1580774400000|2020-02-04 00:00:00|188340|188265|188372.9|188297.9|188402.4|188327.4|188335.5|188260.5|332
1580774700000|2020-02-04 00:05:00|188373.4|188298.4|188347.3|188272.3|188376.3|188301.3|188346.4|188271.4|274
1580775000000|2020-02-04 00:10:00|188316.4|188266.4|188307.8|188232.8|188333.6|188266.4|188285.5|188210.5|313
1580775300000|2020-02-04 00:15:00|188307.9|188232.9|188337.3|188262.3|188353.9|188278.9|188302.1|188227.1|386
1580775600000|2020-02-04 00:20:00|188335|188260|188373.3|188298.3|188378.7|188303.7|188320.4|188245.4|300
1580775900000|2020-02-04 00:25:00|188373.7|188298.7|188363.9|188288.9|188380.4|188305.4|188340|188265|353
1580776200000|2020-02-04 00:30:00|188360.8|188285.8|188348|188273|188369.4|188294.4|188332.7|188257.7|359
1580776500000|2020-02-04 00:35:00|188349.8|188274.8|188390|188315|188401.2|188326.2|188345.5|188270.5|302
1580776800000|2020-02-04 00:40:00|188390.2|188315.2|188392.1|188317.1|188402.9|188327.9|188371.4|188296.4|299
1580777100000|2020-02-04 00:45:00|188391|188316|188368.9|188293.9|188398.7|188323.7|188364.4|188289.4|238
1580777400000|2020-02-04 00:50:00|188368.2|188293.2|188369.9|188294.9|188378.9|188312.3|188355.6|188288.4|258
1580777700000|2020-02-04 00:55:00|188365.5|188290.5|188366.8|188291.8|188376.5|188303.5|188353.5|188280|349
1580778000000|2020-02-04 01:00:00|188370|188295|188405.7|188330.7|188407.6|188332.6|188261.8|188186.8|632
1580778300000|2020-02-04 01:05:00|188399.9|188324.9|188426.7|188351.7|188447.2|188372.2|188391.5|188316.5|429
1580778600000|2020-02-04 01:10:00|188425.4|188350.4|188375.2|188300.2|188459.7|188384.7|188348.2|188273.2|426
1580778900000|2020-02-04 01:15:00|188371.6|188296.6|188360.3|188285.3|188398.2|188325.7|188353.6|188278.6|501
1580779200000|2020-02-04 01:20:00|188360|188285|188285.8|188210.8|188360|188285|188239.7|188164.7|577
1580779500000|2020-02-04 01:25:00|188285.7|188210.7|188270.6|188195.6|188319.1|188244.1|188250.9|188175.9|503
1580779800000|2020-02-04 01:30:00|188271.1|188196.1|188184.8|188134.8|188271.1|188196.1|188170.4|188106.9|648
1580780100000|2020-02-04 01:35:00|188184.7|188134.7|188176.9|188101.9|188209.6|188136.7|188113|188049.3|563
1580780400000|2020-02-04 01:40:00|188177.4|188102.4|188255.2|188180.2|188261.5|188186.5|188146.1|188071.1|529
1580780700000|2020-02-04 01:45:00|188255.6|188180.6|188200.1|188150.1|188255.6|188180.6|188198.5|188128.5|510
1580781000000|2020-02-04 01:50:00|188199.8|188149.8|188159.8|188084.8|188217.4|188152.2|188150.9|188079.2|518
1580781300000|2020-02-04 01:55:00|188159.3|188084.3|188085.9|188035.9|188162.1|188099.6|188071.8|188011.6|481
1580781600000|2020-02-04 02:00:00|188089|188039|188151|188076|188184.4|188109.4|188085|188035|399
1580781900000|2020-02-04 02:05:00|188157.5|188082.5|188175.7|188100.7|188210.2|188135.2|188157.5|188082.5|364
1580782200000|2020-02-04 02:10:00|188175.4|188100.4|188175.1|188100.1|188213|188137|188163.9|188088.9|315
1580782500000|2020-02-04 02:15:00|188174.8|188099.8|188205.4|188130.4|188212.5|188137.5|188134.5|188059.5|370
1580782800000|2020-02-04 02:20:00|188204.8|188129.8|188210|188135|188255.9|188180.9|188181.9|188106.9|475
1580783100000|2020-02-04 02:25:00|188210.2|188135.2|188134.6|188059.6|188214.4|188139.4|188131|188056|268
1580783400000|2020-02-04 02:30:00|188134.9|188059.9|188078.7|188003.7|188137.9|188062.9|188072.7|187997.7|369
1580783700000|2020-02-04 02:35:00|188079|188004|188124.2|188049.2|188140.6|188065.6|188076.2|188001.2|375
1580784000000|2020-02-04 02:40:00|188124.3|188049.3|188137.4|188062.4|188150.7|188075.7|188120.6|188045.6|331
1580784300000|2020-02-04 02:45:00|188136.9|188061.9|188152.1|188077.1|188185|188110|188120.1|188045.1|490
1580784600000|2020-02-04 02:50:00|188152.4|188077.4|188096.9|188021.9|188162.3|188087.3|188083.6|188018.8|425
1580784900000|2020-02-04 02:55:00|188096|188021|188125.2|188050.2|188165|188090|188096|188021|487
1580785200000|2020-02-04 03:00:00|188127.6|188052.6|188133.8|188058.8|188148.9|188076|188113.9|188038.9|479
1580785500000|2020-02-04 03:05:00|188140.2|188065.2|188176.4|188101.4|188193.4|188118.4|188138.4|188063.4|485
1580785800000|2020-02-04 03:10:00|188176.2|188101.2|188143.6|188068.6|188177.6|188102.6|188132|188064.1|360
1580786100000|2020-02-04 03:15:00|188142.8|188067.8|188153.6|188103.6|188195.4|188120.4|188136.6|188065|433
1580786400000|2020-02-04 03:20:00|188153.7|188103.7|188116.9|188041.9|188160.8|188105.2|188100.4|188036|336
1580786700000|2020-02-04 03:25:00|188117|188042|188132.2|188057.2|188161.8|188102.7|188098.5|188039.6|451
1580787000000|2020-02-04 03:30:00|188135.8|188060.8|187998.6|187923.6|188136.2|188061.2|187960.3|187897.2|651
1580787300000|2020-02-04 03:35:00|187998.1|187923.1|187849.1|187774.1|188002.4|187933.6|187830.3|187765.7|718
1580787600000|2020-02-04 03:40:00|187848.8|187773.8|187839.1|187789.1|187866.7|187800.9|187790.8|187724.7|609
1580787900000|2020-02-04 03:45:00|187838.7|187788.7|187860.9|187810.9|187888.2|187822.2|187795.3|187745.3|473
1580788200000|2020-02-04 03:50:00|187860|187810|187827.6|187777.6|187880.6|187826|187795|187731.7|436
1580788500000|2020-02-04 03:55:00|187827.8|187777.8|187826.2|187751.2|187844.9|187781.7|187784.7|187721.3|408
1580788800000|2020-02-04 04:00:00|187828.4|187753.4|187830.4|187780.4|187844.1|187784.3|187795.2|187732.5|400
1580789100000|2020-02-04 04:05:00|187829.6|187779.6|187866.4|187816.4|187867.7|187817.7|187795.7|187745.7|320
1580789400000|2020-02-04 04:10:00|187866.6|187816.6|187822.3|187772.3|187872.1|187816.6|187806.7|187756.7|381
1580789700000|2020-02-04 04:15:00|187821.5|187771.5|187831.8|187781.8|187844.3|187782.2|187820.8|187756.4|228
1580790000000|2020-02-04 04:20:00|187832.5|187782.5|187776.6|187726.6|187832.8|187782.8|187776.5|187724.8|313
1580790300000|2020-02-04 04:25:00|187776.7|187726.7|187743.8|187693.8|187797.5|187740.7|187741.7|187680.5|327
1580790600000|2020-02-04 04:30:00|187744.8|187694.8|187760.7|187685.7|187793.6|187736|187737.1|187675.5|394
1580790900000|2020-02-04 04:35:00|187759.1|187684.1|187740.3|187690.3|187760.1|187693.1|187706.8|187648.5|381
1580791200000|2020-02-04 04:40:00|187739.4|187689.4|187721.6|187671.6|187780.4|187705.4|187719.7|187669.7|463
1580791500000|2020-02-04 04:45:00|187721.5|187671.5|187687.2|187637.2|187738.9|187688.9|187670.7|187615.4|385
1580791800000|2020-02-04 04:50:00|187692.7|187642.7|187738.3|187663.3|187741.1|187681.8|187679.9|187614.7|337
1580792100000|2020-02-04 04:55:00|187738|187663|187714|187639|187743.7|187686.1|187695|187620|420
1580792400000|2020-02-04 05:00:00|187713.2|187638.2|187724.8|187674.8|187740.9|187681.9|187675.8|187608.1|457
1580792700000|2020-02-04 05:05:00|187720.6|187670.6|187723.5|187673.5|187746.5|187681.3|187687.7|187637.7|402
1580793000000|2020-02-04 05:10:00|187724.7|187674.7|187716.4|187666.4|187740.4|187687.4|187713.6|187662.5|382
1580793300000|2020-02-04 05:15:00|187716.2|187666.2|187677.1|187627.1|187736.7|187683.3|187649.2|187599.2|396
1580793600000|2020-02-04 05:20:00|187677.4|187627.4|187670.1|187595.1|187679.4|187629.3|187638.6|187573.4|391
1580793900000|2020-02-04 05:25:00|187670.3|187595.3|187661.3|187611.3|187675.1|187617|187639|187575.1|301
1580794200000|2020-02-04 05:30:00|187658.9|187608.9|187650.6|187600.6|187675.3|187616.7|187623|187554.5|310
1580794500000|2020-02-04 05:35:00|187651.1|187601.1|187612.3|187562.3|187661|187604.2|187606.5|187552.5|335
1580794800000|2020-02-04 05:40:00|187612.2|187562.2|187483.8|187433.8|187640|187575.4|187473.8|187414.4|534
1580795100000|2020-02-04 05:45:00|187484.6|187434.6|187528.3|187453.3|187549.6|187487.1|187475.7|187411.3|390
1580795400000|2020-02-04 05:50:00|187529.6|187454.6|187556|187481|187562.7|187500.6|187516.4|187442.1|292
1580795700000|2020-02-04 05:55:00|187555.7|187480.7|187570.3|187520.3|187590.6|187535|187547.6|187479.6|340
1580796000000|2020-02-04 06:00:00|187571.3|187521.3|187545.1|187495.1|187583.7|187525.2|187542.5|187483.5|340
1580796300000|2020-02-04 06:05:00|187547.6|187497.6|187564.5|187514.5|187569.6|187519.6|187541.4|187488|253
1580796600000|2020-02-04 06:10:00|187564.6|187514.6|187547.8|187497.8|187595.2|187542|187546.1|187482.8|340
1580796900000|2020-02-04 06:15:00|187548.1|187498.1|187520|187445|187564|187502.8|187487.4|187425.4|266
1580797200000|2020-02-04 06:20:00|187522|187447|187497.5|187447.5|187523.7|187473.7|187483.7|187432.7|285
1580797500000|2020-02-04 06:25:00|187498.7|187448.7|187545.5|187495.5|187548.5|187498.5|187474.9|187421.2|325
1580797800000|2020-02-04 06:30:00|187544.3|187494.3|187478.5|187428.5|187551|187501|187473.4|187409.3|393
1580798100000|2020-02-04 06:35:00|187477.8|187427.8|187446|187396|187495.1|187433.2|187422.2|187372.2|334
1580798400000|2020-02-04 06:40:00|187443.2|187393.2|187491.7|187441.7|187517.8|187452.8|187425.1|187363.5|444
1580798700000|2020-02-04 06:45:00|187492.1|187442.1|187508.9|187458.9|187528.5|187468.5|187489.3|187420.5|327
1580799000000|2020-02-04 06:50:00|187509|187459|187504.1|187429.1|187549.5|187495.7|187489.7|187426.7|366
1580799300000|2020-02-04 06:55:00|187505.4|187430.4|187466|187416|187526.3|187457.7|187453.6|187386.1|395
1580799600000|2020-02-04 07:00:00|187465.4|187415.4|187484.8|187409.8|187512.6|187452.8|187433|187360.2|720
1580799900000|2020-02-04 07:05:00|187483.9|187408.9|187528.4|187478.4|187537.5|187487.5|187460.1|187398.9|701
1580800200000|2020-02-04 07:10:00|187528.2|187478.2|187497.9|187422.9|187530|187480|187454.7|187400.1|708
1580800500000|2020-02-04 07:15:00|187494.8|187419.8|187477.8|187427.8|187521.3|187452.8|187476.8|187403.5|446
1580800800000|2020-02-04 07:20:00|187478.1|187428.1|187455.5|187405.5|187498.9|187438.2|187444.3|187382|599
1580801100000|2020-02-04 07:25:00|187457.7|187407.7|187479.3|187429.3|187499.8|187446.8|187448.4|187387.4|758
1580801400000|2020-02-04 07:30:00|187480.1|187430.1|187510.9|187460.9|187531.2|187481.2|187479.2|187429.2|508
1580801700000|2020-02-04 07:35:00|187511.3|187461.3|187554.4|187504.4|187595.7|187540.9|187509.4|187459.4|626
1580802000000|2020-02-04 07:40:00|187553.7|187503.7|187495.4|187445.4|187581.5|187531.5|187495.4|187445.4|514
1580802300000|2020-02-04 07:45:00|187495.6|187445.6|187489.6|187439.6|187500|187450|187458.4|187408.4|664
1580802600000|2020-02-04 07:50:00|187488.7|187438.7|187437.4|187387.4|187498.5|187448.5|187390.2|187340.2|567
1580802900000|2020-02-04 07:55:00|187437.2|187387.2|187403.7|187353.7|187444.4|187394.4|187382.7|187332.7|722
1580803200000|2020-02-04 08:00:00|187404.1|187354.1|187400|187350|187459.9|187409.9|187375.6|187325.6|903
1580803500000|2020-02-04 08:05:00|187401|187351|187342.3|187292.3|187455.4|187405.4|187323.6|187273.6|952
1580803800000|2020-02-04 08:10:00|187342.8|187292.8|187330.1|187280.1|187350.2|187300.2|187308.3|187258.3|867
1580804100000|2020-02-04 08:15:00|187328.9|187278.9|187299.6|187249.6|187361.8|187311.8|187283.1|187233.1|859
1580804400000|2020-02-04 08:20:00|187299.8|187249.8|187239.4|187189.4|187303.5|187253.5|187219.6|187169.6|809
1580804700000|2020-02-04 08:25:00|187239.3|187189.3|187164|187114|187252.7|187202.7|187127.9|187077.9|976
1580805000000|2020-02-04 08:30:00|187163.8|187113.8|187224.6|187174.6|187227.3|187177.3|187163.8|187113.8|764
1580805300000|2020-02-04 08:35:00|187224|187174|187130.8|187080.8|187232.3|187182.3|187117.5|187067.5|822
1580805600000|2020-02-04 08:40:00|187131.6|187081.6|187109.2|187059.2|187138.9|187088.9|187109.2|187059.2|668
1580805900000|2020-02-04 08:45:00|187108.6|187058.6|187072.7|187022.7|187135.4|187085.4|187061.8|187011.8|870
1580806200000|2020-02-04 08:50:00|187084.2|187034.2|187021.5|186971.5|187092.9|187042.9|186975.9|186925.9|886
1580806500000|2020-02-04 08:55:00|187024.9|186974.9|187117.9|187067.9|187140.3|187090.3|187020.3|186970.3|946
1580806800000|2020-02-04 09:00:00|187113.9|187063.9|187053.3|187003.3|187168|187118|187037.5|186987.5|832
1580807100000|2020-02-04 09:05:00|187053|187003|187060.4|187010.4|187113.6|187063.6|187051.7|187001.7|759
1580807400000|2020-02-04 09:10:00|187060.8|187010.8|187063.6|187013.6|187081.6|187031.6|187044.7|186994.7|665
1580807700000|2020-02-04 09:15:00|187063.9|187013.9|187060.8|187010.8|187076.7|187026.7|187049.7|186999.7|667
1580808000000|2020-02-04 09:20:00|187060.7|187010.7|187023|186973|187063.1|187013.1|187020.9|186970.9|584
1580808300000|2020-02-04 09:25:00|187019.6|186969.6|186949.6|186899.6|187025.7|186975.7|186943.5|186893.5|520
1580808600000|2020-02-04 09:30:00|186948.5|186898.5|186899.9|186849.9|186954.3|186904.3|186875.8|186825.8|824
1580808900000|2020-02-04 09:35:00|186900|186850|186811.5|186761.5|186910.3|186860.3|186811.1|186761.1|856
1580809200000|2020-02-04 09:40:00|186813.6|186763.6|186855.4|186805.4|186860.8|186810.8|186783.4|186730.5|851
1580809500000|2020-02-04 09:45:00|186855.9|186805.9|186909.4|186859.4|186943.6|186893.6|186844.3|186794.3|771
1580809800000|2020-02-04 09:50:00|186912|186862|186890.3|186840.3|186928|186878|186880.9|186830.9|561
1580810100000|2020-02-04 09:55:00|186891.1|186841.1|186913.8|186863.8|186939.1|186889.1|186881.4|186831.4|670
1580810400000|2020-02-04 10:00:00|186913.2|186863.2|186860.6|186810.6|186913.2|186863.2|186846.9|186796.9|722
1580810700000|2020-02-04 10:05:00|186860.4|186810.4|186826.4|186776.4|186883.8|186833.8|186795.7|186745.7|755
1580811000000|2020-02-04 10:10:00|186826.3|186776.3|186809.3|186759.3|186826.9|186776.9|186765.2|186715.2|670
1580811300000|2020-02-04 10:15:00|186810.9|186760.9|187015.7|186965.7|187019|186969|186792.9|186742.9|746
1580811600000|2020-02-04 10:20:00|187016.5|186966.5|186962.8|186912.8|187018.6|186968.6|186916.8|186866.8|650
1580811900000|2020-02-04 10:25:00|186961.1|186911.1|186981.2|186931.2|186987.6|186937.6|186958.4|186908.4|629
1580812200000|2020-02-04 10:30:00|186978.8|186928.8|187006.2|186956.2|187033.1|186983.1|186955|186905|727
1580812500000|2020-02-04 10:35:00|187006|186956|186957.1|186907.1|187012.2|186962.2|186931.2|186881.2|608
1580812800000|2020-02-04 10:40:00|186957|186907|186952.6|186902.6|186965|186915|186935.6|186885.6|504
1580813100000|2020-02-04 10:45:00|186951|186901|187045.3|186995.3|187046.3|186996.3|186947|186897|640
1580813400000|2020-02-04 10:50:00|187046|186996|187116.5|187066.5|187167.1|187117.1|187045|186995|619
1580813700000|2020-02-04 10:55:00|187116|187066|187063.7|187013.7|187118.9|187068.9|187055.8|187005.8|517
1580814000000|2020-02-04 11:00:00|187063.4|187013.4|187081.9|187031.9|187111.9|187055.5|187043.5|186993.5|539
1580814300000|2020-02-04 11:05:00|187082|187032|187063.3|187013.3|187098|187048|187046.7|186996.7|533
1580814600000|2020-02-04 11:10:00|187063.6|187013.6|186999.2|186949.2|187063.7|187013.7|186994.9|186944.9|527
1580814900000|2020-02-04 11:15:00|186998.8|186948.8|187027.2|186977.2|187038.4|186988.4|186962.7|186912.7|628
1580815200000|2020-02-04 11:20:00|187027|186977|187080.5|187030.5|187102.3|187052.3|187022.8|186972.8|477
1580815500000|2020-02-04 11:25:00|187087.7|187037.7|187154.7|187104.7|187187.1|187137.1|187087.2|187037.2|561
1580815800000|2020-02-04 11:30:00|187153.9|187103.9|187057.2|187007.2|187158.7|187108.7|187047.1|186997.1|622
1580816100000|2020-02-04 11:35:00|187057.6|187007.6|187074.5|187024.5|187122.6|187072.6|187036.4|186986.4|667
1580816400000|2020-02-04 11:40:00|187075.7|187025.7|187036.9|186986.9|187104.4|187054.4|187024.4|186974.4|676
1580816700000|2020-02-04 11:45:00|187037.1|186987.1|187013.4|186963.4|187062.1|187012.1|187001.9|186951.9|641
1580817000000|2020-02-04 11:50:00|187013.6|186963.6|187018.6|186968.6|187082.7|187032.7|187010|186960|697
1580817300000|2020-02-04 11:55:00|187019.3|186969.3|187106.9|187056.9|187108.8|187058.8|187017.4|186967.4|621
1580817600000|2020-02-04 12:00:00|187102.9|187052.9|187131.3|187081.3|187154.3|187104.3|187080.2|187030.2|803
1580817900000|2020-02-04 12:05:00|187130.9|187080.9|187143.2|187093.2|187205|187155|187111.4|187061.4|699
1580818200000|2020-02-04 12:10:00|187143.4|187093.4|187208|187158|187213|187163|187126.5|187076.5|689
1580818500000|2020-02-04 12:15:00|187212.2|187162.2|187232.8|187182.8|187245.6|187195.6|187180|187130|800
1580818800000|2020-02-04 12:20:00|187231.6|187181.6|187225.5|187175.5|187241.6|187191.6|187205.4|187155.4|674
1580819100000|2020-02-04 12:25:00|187225.7|187175.7|187152.6|187102.6|187271.1|187221.1|187120.3|187070.3|812
1580819400000|2020-02-04 12:30:00|187155.5|187105.5|186932.4|186882.4|187156.4|187106.4|186930.8|186880.8|1016
1580819700000|2020-02-04 12:35:00|186931.9|186881.9|186929.5|186879.5|186999.2|186949.2|186889.1|186839.1|987
1580820000000|2020-02-04 12:40:00|186929.2|186879.2|186951.5|186901.5|186952.6|186902.6|186807.4|186757.4|1025
1580820300000|2020-02-04 12:45:00|186955.1|186905.1|186990.5|186940.5|187024.3|186974.3|186951|186901|709
1580820600000|2020-02-04 12:50:00|186994.4|186944.4|187018.3|186968.3|187027.1|186977.1|186964.4|186914.4|762
1580820900000|2020-02-04 12:55:00|187017.7|186967.7|186972.6|186922.6|187029.5|186979.5|186956.4|186906.4|862
1580821200000|2020-02-04 13:00:00|186972.5|186922.5|187093.5|187043.5|187101.8|187051.8|186955.2|186905.2|910
1580821500000|2020-02-04 13:05:00|187094.5|187044.5|187252.3|187202.3|187253.7|187203.7|187063.7|187013.7|800
1580821800000|2020-02-04 13:10:00|187252.5|187202.5|187135.5|187085.5|187254|187204|187092.7|187042.7|784
1580822100000|2020-02-04 13:15:00|187134.6|187084.6|187072.1|187022.1|187176.4|187126.4|187024.2|186974.2|1044
1580822400000|2020-02-04 13:20:00|187072.4|187022.4|186987.7|186937.7|187108.7|187058.7|186982.9|186932.9|982
1580822700000|2020-02-04 13:25:00|186988|186938|187102.9|187052.9|187110.4|187060.4|186981.6|186931.6|887
1580823000000|2020-02-04 13:30:00|187102.3|187052.3|187169.7|187119.7|187181|187131|187097|187047|923
1580823300000|2020-02-04 13:35:00|187169.8|187119.8|187166.7|187116.7|187206|187156|187128.2|187078.2|937
1580823600000|2020-02-04 13:40:00|187162.5|187112.5|187146.4|187096.4|187175|187125|187125.6|187075.6|831
1580823900000|2020-02-04 13:45:00|187147.1|187097.1|187164.9|187114.9|187199.9|187149.9|187132.2|187082.2|895
1580824200000|2020-02-04 13:50:00|187165.8|187115.8|187129.6|187079.6|187168.3|187118.3|187104.3|187054.3|767
1580824500000|2020-02-04 13:55:00|187133.2|187083.2|187023.4|186973.4|187170|187120|187021.7|186971.7|951
1580824800000|2020-02-04 14:00:00|187031.7|186981.7|187083.7|187033.7|187137.5|187087.5|187030.1|186980.1|1170
1580825100000|2020-02-04 14:05:00|187071.3|187021.3|187136.7|187086.7|187142.4|187092.4|187055.9|187005.9|1159
1580825400000|2020-02-04 14:10:00|187137.2|187087.2|187102.9|187052.9|187139.5|187089.5|187021.3|186971.3|1069
1580825700000|2020-02-04 14:15:00|187102.1|187052.1|187087.5|187037.5|187140|187090|187066.4|187016.4|1095
1580826000000|2020-02-04 14:20:00|187087|187037|187066.4|187016.4|187107.1|187057.1|187016|186966|1000
1580826300000|2020-02-04 14:25:00|187066.8|187016.8|187063.3|187013.3|187093|187043|187019.8|186969.8|1097
1580826600000|2020-02-04 14:30:00|187062.1|187012.1|187089.3|187039.3|187159.1|187109.1|187050.6|187000.6|1252
1580826900000|2020-02-04 14:35:00|187088.1|187038.1|187080.8|187030.8|187096.9|187046.9|187019.5|186969.5|1290
1580827200000|2020-02-04 14:40:00|187078.6|187028.6|187056.3|187006.3|187097.1|187047.1|186987.3|186937.3|1095
1580827500000|2020-02-04 14:45:00|187057.6|187007.6|187029.2|186979.2|187060.4|187010.4|186949.8|186899.8|1072
1580827800000|2020-02-04 14:50:00|187029.3|186979.3|187053.7|187003.7|187085.1|187035.1|187013.2|186963.2|906
1580828100000|2020-02-04 14:55:00|187053|187003|187101.9|187026.9|187102.5|187046.7|187036|186986|1041
1580828400000|2020-02-04 15:00:00|187098.8|187023.8|187020.6|186970.6|187115.2|187065.2|186980.8|186930.8|1034
1580828700000|2020-02-04 15:05:00|187020.9|186970.9|187054.3|187004.3|187061.4|187011.4|187011.7|186961.7|979
1580829000000|2020-02-04 15:10:00|187054.2|187004.2|187037.4|186987.4|187059|187009|187008.6|186958.6|943
1580829300000|2020-02-04 15:15:00|187037.2|186987.2|187051.3|187001.3|187062.9|187012.9|187028|186978|801
1580829600000|2020-02-04 15:20:00|187050.4|187000.4|187055.2|187005.2|187106.3|187056.3|187034.1|186984.1|736
1580829900000|2020-02-04 15:25:00|187054.7|187004.7|187063.6|187013.6|187063.7|187013.7|187021.3|186971.3|781
1580830200000|2020-02-04 15:30:00|187059.9|187009.9|187011.2|186961.2|187090.8|187040.8|187010.4|186960.4|955
1580830500000|2020-02-04 15:35:00|187011.9|186961.9|186918.7|186868.7|187012.2|186962.2|186897.5|186847.5|888
1580830800000|2020-02-04 15:40:00|186919|186869|186921.5|186871.5|186931.2|186881.2|186907|186857|755
1580831100000|2020-02-04 15:45:00|186920.9|186870.9|186886.1|186836.1|186948.5|186898.5|186882.7|186832.7|848
1580831400000|2020-02-04 15:50:00|186886.3|186836.3|186808.9|186758.9|186888.4|186838.4|186787|186737|939
1580831700000|2020-02-04 15:55:00|186807.6|186757.6|186802.7|186752.7|186813.9|186763.9|186756.8|186706.8|1064
1580832000000|2020-02-04 16:00:00|186803.7|186753.7|186638.5|186588.5|186809|186759|186622.4|186572.4|1120
1580832300000|2020-02-04 16:05:00|186636.4|186586.4|186680.5|186630.5|186690.5|186640.5|186594.4|186544.4|1009
1580832600000|2020-02-04 16:10:00|186677.4|186627.4|186695.2|186645.2|186711.9|186661.9|186644.1|186594.1|935
1580832900000|2020-02-04 16:15:00|186695.9|186645.9|186673.5|186623.5|186768.5|186718.5|186663.7|186613.7|769
1580833200000|2020-02-04 16:20:00|186673.1|186623.1|186714.8|186664.8|186730.2|186680.2|186663.6|186613.6|723
1580833500000|2020-02-04 16:25:00|186713.9|186663.9|186735.3|186685.3|186735.7|186685.7|186698.3|186648.3|801
1580833800000|2020-02-04 16:30:00|186735.2|186685.2|186717.5|186667.5|186755.2|186705.2|186709.3|186659.3|925
1580834100000|2020-02-04 16:35:00|186721.3|186671.3|186773.9|186723.9|186776.7|186726.7|186719|186669|995
1580834400000|2020-02-04 16:40:00|186774.1|186724.1|186742|186692|186829.6|186779.6|186714.1|186664.1|887
1580834700000|2020-02-04 16:45:00|186742.1|186692.1|186782.2|186732.2|186782.8|186732.8|186722.1|186672.1|765
1580835000000|2020-02-04 16:50:00|186781.1|186731.1|186796.4|186746.4|186809.7|186759.7|186770|186720|844
1580835300000|2020-02-04 16:55:00|186797.1|186747.1|186800.3|186750.3|186833.1|186783.1|186778|186728|655
1580835600000|2020-02-04 17:00:00|186799.9|186749.9|186702.4|186652.4|186802.7|186752.7|186702.4|186652.4|874
1580835900000|2020-02-04 17:05:00|186701.5|186651.5|186705.1|186655.1|186728.4|186678.4|186668.6|186618.6|789
1580836200000|2020-02-04 17:10:00|186704.7|186654.7|186710.7|186660.7|186729.1|186679.1|186685|186635|749
1580836500000|2020-02-04 17:15:00|186711.1|186661.1|186743.1|186693.1|186779.9|186729.9|186698.1|186648.1|977
1580836800000|2020-02-04 17:20:00|186740.7|186690.7|186759.4|186709.4|186760.6|186710.6|186722.5|186672.5|812
1580837100000|2020-02-04 17:25:00|186759.5|186709.5|186748|186698|186783.2|186733.2|186725.9|186675.9|599
1580837400000|2020-02-04 17:30:00|186747.9|186697.9|186838.8|186788.8|186850|186800|186710.7|186660.7|825
1580837700000|2020-02-04 17:35:00|186838.6|186788.6|186928.4|186878.4|186929.4|186879.4|186812.6|186762.6|699
1580838000000|2020-02-04 17:40:00|186928.1|186878.1|186918.9|186868.9|186935.7|186885.7|186854|186804|993
1580838300000|2020-02-04 17:45:00|186915.2|186865.2|186993.7|186943.7|187017.7|186967.7|186903|186853|871
1580838600000|2020-02-04 17:50:00|186995|186945|186952.7|186902.7|187019.1|186969.1|186951.1|186901.1|810
1580838900000|2020-02-04 17:55:00|186951.1|186901.1|186952.2|186902.2|186978|186928|186912.3|186862.3|699
1580839200000|2020-02-04 18:00:00|186952.4|186902.4|186889.5|186839.5|186958.3|186908.3|186857.9|186807.9|857
1580839500000|2020-02-04 18:05:00|186886.7|186836.7|186874.2|186824.2|186893.4|186843.4|186856.5|186806.5|721
1580839800000|2020-02-04 18:10:00|186876.8|186826.8|186782.9|186732.9|186876.8|186826.8|186781.7|186731.7|712
1580840100000|2020-02-04 18:15:00|186783.1|186733.1|186840.2|186790.2|186851.5|186801.5|186781.9|186731.9|742
1580840400000|2020-02-04 18:20:00|186840.5|186790.5|186839.6|186789.6|186846.4|186796.4|186835.9|186785.9|563
1580840700000|2020-02-04 18:25:00|186840.2|186790.2|186770|186720|186841.4|186791.4|186763.3|186713.3|659
1580841000000|2020-02-04 18:30:00|186769.8|186719.8|186793.8|186743.8|186806.7|186756.7|186768.6|186718.6|681
1580841300000|2020-02-04 18:35:00|186793|186743|186787.4|186737.4|186806.7|186756.7|186773.9|186723.9|815
1580841600000|2020-02-04 18:40:00|186787.1|186737.1|186801.7|186751.7|186806.2|186756.2|186778.5|186728.5|671
1580841900000|2020-02-04 18:45:00|186799.9|186749.9|186819.5|186769.5|186849.4|186799.4|186780.7|186730.7|706
1580842200000|2020-02-04 18:50:00|186821.2|186771.2|186881.5|186831.5|186888.8|186838.8|186818.5|186768.5|812
1580842500000|2020-02-04 18:55:00|186881.6|186831.6|186881.2|186831.2|186924.9|186874.9|186877.4|186827.4|752
1580842800000|2020-02-04 19:00:00|186881.8|186831.8|186807|186757|186896.5|186846.5|186803.2|186753.2|779
1580843100000|2020-02-04 19:05:00|186807.1|186757.1|186839.1|186789.1|186864.9|186814.9|186807.1|186757.1|654
1580843400000|2020-02-04 19:10:00|186838.8|186788.8|186800.4|186750.4|186849|186799|186798.8|186748.8|716
1580843700000|2020-02-04 19:15:00|186800.5|186750.5|186872.7|186822.7|186873.1|186823.1|186798.5|186748.5|717
1580844000000|2020-02-04 19:20:00|186872.8|186822.8|186951.9|186901.9|186963.9|186913.9|186852.1|186802.1|749
1580844300000|2020-02-04 19:25:00|186949.3|186899.3|186991.3|186941.3|186993.5|186943.5|186925.8|186875.8|805
1580844600000|2020-02-04 19:30:00|186992.2|186942.2|186969.2|186919.2|187006.4|186956.4|186947.7|186897.7|774
1580844900000|2020-02-04 19:35:00|186969.7|186919.7|186893.1|186843.1|186979.4|186929.4|186891.9|186841.9|577
1580845200000|2020-02-04 19:40:00|186893.2|186843.2|186878.8|186828.8|186897.3|186847.3|186843.7|186793.7|669
1580845500000|2020-02-04 19:45:00|186881.4|186831.4|186905.1|186855.1|186929.7|186879.7|186867.6|186817.6|605
1580845800000|2020-02-04 19:50:00|186905|186855|186970.5|186920.5|186982.1|186932.1|186898.5|186848.5|732
1580846100000|2020-02-04 19:55:00|186970.4|186920.4|186932.5|186882.5|187007.4|186957.4|186926.1|186876.1|716
1580846400000|2020-02-04 20:00:00|186933.3|186883.3|187005.9|186955.9|187039.4|186989.4|186922.4|186872.4|887
1580846700000|2020-02-04 20:05:00|187006.4|186956.4|186951.5|186901.5|187020|186970|186923.7|186873.7|873
1580847000000|2020-02-04 20:10:00|186951.6|186901.6|186918|186868|186966.4|186916.4|186907.9|186857.9|744
1580847300000|2020-02-04 20:15:00|186918.8|186868.8|186893|186843|186940.1|186890.1|186868.9|186818.9|787
1580847600000|2020-02-04 20:20:00|186893.1|186843.1|186848.6|186798.6|186897.1|186847.1|186844.5|186794.5|717
1580847900000|2020-02-04 20:25:00|186848.4|186798.4|186848.2|186798.2|186868.7|186818.7|186791.1|186741.1|788
1580848200000|2020-02-04 20:30:00|186852.7|186802.7|186821.1|186771.1|186862|186812|186810.3|186760.3|761
1580848500000|2020-02-04 20:35:00|186822.1|186772.1|186850.6|186800.6|186859.2|186809.2|186818|186768|718
1580848800000|2020-02-04 20:40:00|186847|186797|186856.9|186806.9|186886|186836|186844.9|186794.9|665
1580849100000|2020-02-04 20:45:00|186857.8|186807.8|186851.4|186801.4|186866.5|186816.5|186839.1|186789.1|653
1580849400000|2020-02-04 20:50:00|186855.3|186805.3|186847.9|186797.9|186865.8|186815.8|186837|186787|665
1580849700000|2020-02-04 20:55:00|186848.2|186798.2|186812|186762|186871.5|186821.5|186804.7|186754.7|793
1580850000000|2020-02-04 21:00:00|186811.4|186761.4|186759.5|186709.5|186814.5|186764.5|186709.4|186659.4|576
1580850300000|2020-02-04 21:05:00|186757.5|186707.5|186754.4|186704.4|186773|186723|186744.8|186694.8|529
1580850600000|2020-02-04 21:10:00|186754.1|186704.1|186747.4|186697.4|186777.3|186727.3|186742.5|186692.5|482
1580850900000|2020-02-04 21:15:00|186746.1|186696.1|186733.7|186683.7|186751.5|186701.5|186731.7|186681.7|459
1580851200000|2020-02-04 21:20:00|186735.1|186685.1|186738.9|186688.9|186747.7|186697.7|186732.8|186682.8|375
1580851500000|2020-02-04 21:25:00|186740|186690|186745.4|186695.4|186746.8|186696.8|186739.4|186689.4|245
1580851800000|2020-02-04 21:30:00|186750.7|186700.7|186737.2|186687.2|186750.7|186700.7|186721|186671|334
1580852100000|2020-02-04 21:35:00|186737.4|186687.4|186644.8|186594.8|186742.1|186692.1|186638.9|186588.9|342
1580852400000|2020-02-04 21:40:00|186645.3|186595.3|186657.4|186607.4|186679.8|186628.6|186643|186576.8|360
1580852700000|2020-02-04 21:45:00|186657.5|186607.5|186697.6|186647.6|186719.1|186662.9|186646.7|186596.7|583
1580853000000|2020-02-04 21:50:00|186699.8|186649.8|186665.6|186615.6|186718.7|186666|186656.2|186586.5|504
1580853300000|2020-02-04 21:55:00|186668|186618|186705.6|186630.6|186758.2|186662.3|186656.9|186600.6|428
1580853600000|2020-02-04 22:00:00|186702.6|186627.6|186734.2|186627|186736.7|186635.1|186685|186565.6|56
1580853900000|2020-02-04 22:05:00|186744|186624|186734.1|186603.8|186756.1|186635.4|186702.9|186545.8|164
1580854200000|2020-02-04 22:10:00|186738.9|186609.9|186718.3|186570.2|186761.2|186631.5|186705.6|186548.5|238
1580854500000|2020-02-04 22:15:00|186717.8|186575.9|186682.5|186581.5|186746.6|186644.2|186659.1|186527.8|243
1580854800000|2020-02-04 22:20:00|186684.2|186572.6|186751.5|186613.9|186761|186660.1|186672.5|186547.1|201
1580855100000|2020-02-04 22:25:00|186752.2|186614.9|186748.1|186627.1|186757.5|186657.9|186715.2|186541.4|164
1580855400000|2020-02-04 22:30:00|186725.6|186636.3|186722.8|186607.2|186749.3|186649.8|186705.7|186551.2|237
1580855700000|2020-02-04 22:35:00|186725.8|186606.6|186738.8|186632.4|186756.5|186657.5|186711.2|186564.2|209
1580856000000|2020-02-04 22:40:00|186741.4|186627.8|186744.5|186631.7|186755.6|186653.2|186726.1|186605.1|195
1580856300000|2020-02-04 22:45:00|186734.4|186635.2|186731.6|186630.9|186764.8|186664.6|186723.1|186592.6|226
1580856600000|2020-02-04 22:50:00|186732.1|186645.9|186727.5|186632.1|186753.1|186664.8|186717.1|186598.8|179
1580856900000|2020-02-04 22:55:00|186731.2|186624.9|186744.5|186623.7|186777.8|186660.6|186721.7|186603.1|202
1580857200000|2020-02-04 23:00:00|186741.1|186631.7|186729.2|186654.2|186749.4|186665.4|186716.5|186627.6|282
1580857500000|2020-02-04 23:05:00|186730.7|186655.7|186741.3|186663.3|186744|186669|186718.1|186643.1|279
1580857800000|2020-02-04 23:10:00|186744.3|186662.7|186734.6|186659.6|186749.1|186674|186732.1|186654.8|188
1580858100000|2020-02-04 23:15:00|186738.1|186663.1|186739|186664|186745.9|186668.9|186726.4|186651.4|233
1580858400000|2020-02-04 23:20:00|186738.3|186663.3|186736.9|186661.9|186747.1|186672.1|186702.5|186648.1|150
1580858700000|2020-02-04 23:25:00|186737.7|186662.7|186738.8|186663.8|186750.6|186675.6|186716.6|186653|177
1580859000000|2020-02-04 23:30:00|186739.3|186664.3|186742.7|186667.7|186747|186672|186730.5|186655.5|163
1580859300000|2020-02-04 23:35:00|186741.8|186666.8|186737.7|186662.7|186760|186685|186715.5|186654.5|200
1580859600000|2020-02-04 23:40:00|186739.8|186664.8|186765.8|186690.8|186767.5|186703|186737.2|186664.7|175
1580859900000|2020-02-04 23:45:00|186753.5|186678.5|186769.1|186694.1|186775.2|186710.7|186720.5|186670.5|275
1580860200000|2020-02-04 23:50:00|186769|186694|186766|186691|186776.1|186713.7|186737.3|186662.3|252
1580860500000|2020-02-04 23:55:00|186766.9|186691.9|186750.2|186700.2|186775.8|186712|186745.1|186683.7|173
1580860800000|2020-02-05 00:00:00|186764.2|186689.2|186768.4|186693.4|186774|186712|186747.9|186687.3|267
1580861100000|2020-02-05 00:05:00|186768.3|186693.3|186758.4|186683.4|186772.2|186705.8|186748|186683.4|191
1580861400000|2020-02-05 00:10:00|186759.2|186684.2|186734.2|186659.2|186769.8|186699.4|186713.8|186638.8|310
1580861700000|2020-02-05 00:15:00|186735.3|186660.3|186732.5|186657.5|186737.8|186670.7|186709|186637.4|353
1580862000000|2020-02-05 00:20:00|186733.5|186658.5|186769.9|186694.9|186771.1|186707.7|186723.2|186648.2|287
1580862300000|2020-02-05 00:25:00|186769.8|186694.8|186869.5|186794.5|186883.7|186808.7|186767|186694.2|491
1580862600000|2020-02-05 00:30:00|186869.8|186794.8|186812.5|186737.5|186878.7|186803.7|186784.2|186717|375
1580862900000|2020-02-05 00:35:00|186811|186736|186801|186726|186830.4|186759.2|186795|186720|289
1580863200000|2020-02-05 00:40:00|186801.1|186726.1|186806.5|186731.5|186816.2|186746.3|186794.4|186720.6|275
1580863500000|2020-02-05 00:45:00|186805.5|186730.5|186842.1|186767.1|186852.6|186798.4|186805.5|186730.5|356
1580863800000|2020-02-05 00:50:00|186840.8|186765.8|186804.6|186729.6|186841.6|186775.3|186788.8|186724.3|376
1580864100000|2020-02-05 00:55:00|186802.8|186727.8|186799.5|186724.5|186807.7|186739.7|186780.6|186718.6|366
1580864400000|2020-02-05 01:00:00|186799|186724|186830.5|186755.5|186844.2|186778.6|186791.5|186722.3|398
1580864700000|2020-02-05 01:05:00|186830.6|186755.6|186801.7|186726.7|186838.6|186776.2|186787.2|186723.2|300
1580865000000|2020-02-05 01:10:00|186801.6|186726.6|186793.7|186718.7|186808.3|186733.3|186771.9|186710.9|318
1580865300000|2020-02-05 01:15:00|186793.5|186718.5|186841.1|186766.1|186841.1|186783.9|186772.9|186703.6|407
1580865600000|2020-02-05 01:20:00|186839.9|186764.9|186870.3|186795.3|186889.3|186828.6|186821.5|186764.4|471
1580865900000|2020-02-05 01:25:00|186870|186795|186871.1|186796.1|186882|186807|186826.4|186751.4|462
1580866200000|2020-02-05 01:30:00|186871.5|186796.5|186882.7|186807.7|186896.2|186827.1|186789|186714|676
1580866500000|2020-02-05 01:35:00|186882.8|186807.8|186793.9|186718.9|186893|186818.5|186788|186713|730
1580866800000|2020-02-05 01:40:00|186794.9|186719.9|186817.2|186742.2|186840.3|186765.3|186794.3|186719.3|727
1580867100000|2020-02-05 01:45:00|186818.7|186743.7|186756.2|186681.2|186838.7|186763.7|186748.7|186673.7|1001
1580867400000|2020-02-05 01:50:00|186754.4|186679.4|186723.4|186648.4|186799.7|186724.7|186720.6|186645.6|605
1580867700000|2020-02-05 01:55:00|186726.2|186651.2|186660.9|186585.9|186734|186659|186658.3|186583.3|708
1580868000000|2020-02-05 02:00:00|186660.7|186585.7|186703.7|186628.7|186715.6|186640.6|186660.7|186585.7|431
1580868300000|2020-02-05 02:05:00|186709.1|186634.1|186742|186667|186746|186671|186666.4|186591.4|514
1580868600000|2020-02-05 02:10:00|186741.7|186666.7|186777.9|186702.9|186782.6|186707.6|186720.2|186645.2|395
1580868900000|2020-02-05 02:15:00|186778.5|186703.5|186774.8|186699.8|186792.1|186717.1|186757.4|186682.4|342
1580869200000|2020-02-05 02:20:00|186775.1|186700.1|186786.7|186736.7|186802.3|186738|186759.9|186684.9|342
1580869500000|2020-02-05 02:25:00|186789.1|186739.1|186856.3|186781.3|186865.8|186795.2|186784.2|186727.9|385
1580869800000|2020-02-05 02:30:00|186856.9|186781.9|186876.4|186801.4|186895.2|186824.6|186856.9|186781.9|362
1580870100000|2020-02-05 02:35:00|186875|186800|186871.3|186796.3|186880.9|186817.8|186856.2|186792.9|273
1580870400000|2020-02-05 02:40:00|186870.8|186795.8|186856.9|186806.9|186883.5|186833.5|186834.3|186780.1|283
1580870700000|2020-02-05 02:45:00|186857.4|186807.4|186878.5|186803.5|186897.9|186822.9|186852.6|186787.8|331
1580871000000|2020-02-05 02:50:00|186876.8|186801.8|186882.7|186807.7|186886.2|186822.8|186863.6|186794.3|446
1580871300000|2020-02-05 02:55:00|186882.5|186807.5|186880.8|186805.8|186898.8|186833.1|186867.2|186793|318
1580871600000|2020-02-05 03:00:00|186880.2|186805.2|186867.3|186792.3|186908.9|186838.4|186857.8|186786.4|320
1580871900000|2020-02-05 03:05:00|186868.1|186793.1|186878.9|186803.9|186880.5|186818.4|186838.1|186774.5|317
1580872200000|2020-02-05 03:10:00|186868.9|186818.9|186885|186835|186915.7|186854.1|186856.8|186790.3|368
1580872500000|2020-02-05 03:15:00|186881|186831|186875.8|186800.8|186903.3|186843|186859|186793.3|350
1580872800000|2020-02-05 03:20:00|186876.1|186801.1|186853.5|186803.5|186883.7|186811.2|186849.5|186788.2|257
1580873100000|2020-02-05 03:25:00|186853.6|186803.6|186903.8|186828.8|186917.8|186842.8|186853.6|186787.6|265
1580873400000|2020-02-05 03:30:00|186903.5|186828.5|186882.4|186832.4|186905.3|186841.6|186868.3|186793.3|390
1580873700000|2020-02-05 03:35:00|186880.2|186830.2|186897.5|186822.5|186909.3|186852.3|186874.4|186813.6|256
1580874000000|2020-02-05 03:40:00|186887.9|186837.9|186864.7|186789.7|186888.7|186838.7|186851.1|186787.8|239
1580874300000|2020-02-05 03:45:00|186864.3|186789.3|186850.1|186775.1|186871|186821|186840.5|186775.1|186
1580874600000|2020-02-05 03:50:00|186849.7|186774.7|186854.3|186804.3|186872.8|186820.9|186841.1|186774.7|217
1580874900000|2020-02-05 03:55:00|186856.5|186806.5|186849.6|186799.6|186871.4|186818.9|186849.6|186786.2|210
1580875200000|2020-02-05 04:00:00|186847.2|186797.2|186862.1|186787.1|186875.9|186814.2|186844.9|186784.2|203
1580875500000|2020-02-05 04:05:00|186861.6|186786.6|186870.6|186795.6|186876.5|186811.6|186846.9|186782.6|200
1580875800000|2020-02-05 04:10:00|186870|186795|186867.4|186817.4|186881.6|186828.9|186859.8|186793.6|218
1580876100000|2020-02-05 04:15:00|186866.3|186816.3|186853.1|186803.1|186870.7|186817.6|186851|186784.9|151
1580876400000|2020-02-05 04:20:00|186852.9|186802.9|186844|186794|186878.6|186817.7|186843.2|186790|243
1580876700000|2020-02-05 04:25:00|186846.5|186796.5|186842.3|186792.3|186853.9|186803.9|186841.1|186791.1|225
1580877000000|2020-02-05 04:30:00|186839.9|186789.9|186836.9|186786.9|186846.7|186796.7|186831.1|186781.1|190
1580877300000|2020-02-05 04:35:00|186836.6|186786.6|186851.4|186801.4|186860.1|186810.1|186833.1|186783.1|159
1580877600000|2020-02-05 04:40:00|186849.8|186799.8|186847.9|186797.9|186860.5|186810.5|186841.3|186778.3|197
1580877900000|2020-02-05 04:45:00|186847.1|186797.1|186848.4|186798.4|186855.5|186805.5|186838|186775.1|190
1580878200000|2020-02-05 04:50:00|186848.5|186798.5|186861.2|186786.2|186869|186813.2|186839.7|186776|197
1580878500000|2020-02-05 04:55:00|186861.3|186786.3|186861.2|186786.2|186868.2|186808.2|186847.5|186785.6|163
1580878800000|2020-02-05 05:00:00|186861.1|186786.1|186842.7|186792.7|186870.1|186820.1|186842.5|186779|230
1580879100000|2020-02-05 05:05:00|186843.9|186793.9|186860.9|186810.9|186865.9|186810.9|186838.9|186787.8|212
1580879400000|2020-02-05 05:10:00|186860.7|186810.7|186866.3|186791.3|186866.3|186810.7|186850.4|186787.6|171
1580879700000|2020-02-05 05:15:00|186865.1|186790.1|186882.4|186807.4|186882.5|186824.6|186850.3|186786.6|189
1580880000000|2020-02-05 05:20:00|186881.9|186806.9|186880.7|186805.7|186890|186834.8|186867.5|186804.7|227
1580880300000|2020-02-05 05:25:00|186880|186805|186870.7|186820.7|186884.1|186825.9|186853|186788.3|220
1580880600000|2020-02-05 05:30:00|186868.1|186818.1|186892.7|186817.7|186894.6|186841.8|186857.7|186789.5|245
1580880900000|2020-02-05 05:35:00|186891|186816|186913.9|186863.9|186921.8|186871.8|186886.7|186816|329
1580881200000|2020-02-05 05:40:00|186913.7|186863.7|186907.3|186832.3|186914.5|186864.5|186883.7|186821.9|283
1580881500000|2020-02-05 05:45:00|186906.7|186831.7|186938.9|186888.9|186959.1|186899.4|186891|186830.7|327
1580881800000|2020-02-05 05:50:00|186938.7|186888.7|186915.9|186840.9|186950.4|186888.8|186910.6|186837.5|348
1580882100000|2020-02-05 05:55:00|186915.6|186840.6|186934.9|186884.9|186954|186890.3|186902|186840.4|416
1580882400000|2020-02-05 06:00:00|186934.8|186884.8|186928.5|186853.5|186980.2|186921.9|186914.9|186853.5|290
1580882700000|2020-02-05 06:05:00|186926.3|186851.3|186896.8|186821.8|186929.4|186871.4|186876|186816.6|307
1580883000000|2020-02-05 06:10:00|186896.2|186821.2|186893.2|186818.2|186907.7|186848|186875.8|186813.3|366
1580883300000|2020-02-05 06:15:00|186890.1|186815.1|186918|186843|186924.8|186859.4|186867.1|186803.4|283
1580883600000|2020-02-05 06:20:00|186917.8|186842.8|186920.6|186845.6|186932.7|186863.2|186899.9|186824.9|241
1580883900000|2020-02-05 06:25:00|186920.7|186845.7|186918.6|186843.6|186929.5|186862|186904.8|186837.7|282
1580884200000|2020-02-05 06:30:00|186919.1|186844.1|186929.6|186854.6|186936.1|186874.3|186899.4|186829.3|271
1580884500000|2020-02-05 06:35:00|186929.9|186854.9|186953.1|186903.1|186967|186906.6|186921.9|186850.6|265
1580884800000|2020-02-05 06:40:00|186959.8|186909.8|186973.2|186923.2|186989.9|186928.4|186953.5|186892.5|336
1580885100000|2020-02-05 06:45:00|186972.9|186922.9|186979.5|186929.5|187002.3|186944.7|186972.9|186916.1|275
1580885400000|2020-02-05 06:50:00|186978.8|186928.8|186936.6|186886.6|186987.7|186937.7|186933|186872.8|315
1580885700000|2020-02-05 06:55:00|186934.2|186884.2|186937.1|186887.1|186955.1|186896.6|186926.5|186861.8|290
1580886000000|2020-02-05 07:00:00|186935.7|186885.7|186907|186857|186945.5|186889.6|186904.5|186848.7|410
1580886300000|2020-02-05 07:05:00|186908.2|186858.2|186928.5|186878.5|186952.5|186902.5|186903|186842.2|519
1580886600000|2020-02-05 07:10:00|186929.3|186879.3|186959|186909|186978|186915.6|186927.8|186877.8|424
1580886900000|2020-02-05 07:15:00|186958.8|186908.8|186957.9|186907.9|186975.8|186925.8|186952.4|186902.4|466
1580887200000|2020-02-05 07:20:00|186955.9|186905.9|186960.5|186910.5|186996.1|186937.9|186953.8|186903.8|422
1580887500000|2020-02-05 07:25:00|186960.3|186910.3|186962.5|186912.5|186971.1|186921|186939.5|186879.5|418
1580887800000|2020-02-05 07:30:00|186962.2|186912.2|186974.1|186924.1|186995.1|186945.1|186959.3|186909.3|522
1580888100000|2020-02-05 07:35:00|186973.9|186923.9|186939.9|186889.9|186973.9|186923.9|186936.1|186886.1|445
1580888400000|2020-02-05 07:40:00|186939.5|186889.5|186970.5|186920.5|186981.1|186931.1|186939.5|186889.5|505
1580888700000|2020-02-05 07:45:00|186970.1|186920.1|186935.1|186885.1|186980.5|186930.5|186929.4|186879.4|610
1580889000000|2020-02-05 07:50:00|186932.6|186882.6|186973.3|186923.3|186974.8|186924.8|186925.3|186875.3|483
1580889300000|2020-02-05 07:55:00|186973.8|186923.8|186968.2|186918.2|187000.6|186950.6|186964.2|186914.2|741
1580889600000|2020-02-05 08:00:00|186964.9|186914.9|186974.6|186924.6|186988.9|186938.9|186964.9|186914.9|775
1580889900000|2020-02-05 08:05:00|186976|186926|186936.3|186886.3|186978.6|186928.6|186898.1|186848.1|928
1580890200000|2020-02-05 08:10:00|186940.2|186890.2|186934.6|186884.6|186971.7|186921.7|186924.5|186874.5|802
1580890500000|2020-02-05 08:15:00|186935.2|186885.2|186953.1|186903.1|186984.5|186934.5|186925.6|186875.6|780
1580890800000|2020-02-05 08:20:00|186953|186903|186967.2|186917.2|186985.4|186935.4|186947.5|186897.5|658
1580891100000|2020-02-05 08:25:00|186962.8|186912.8|186834.4|186784.4|186966.7|186916.7|186819.7|186769.7|814
1580891400000|2020-02-05 08:30:00|186834.7|186784.7|186805.9|186755.9|186848.2|186798.2|186783.1|186733.1|830
1580891700000|2020-02-05 08:35:00|186810.4|186760.4|186562.2|186512.2|186817.6|186767.6|186546.4|186496.4|1219
1580892000000|2020-02-05 08:40:00|186562.7|186512.7|186751|186701|186757.4|186707.4|186562.2|186512.2|1057
1580892300000|2020-02-05 08:45:00|186752.6|186702.6|186692.6|186642.6|186827.4|186777.4|186635|186585|1075
1580892600000|2020-02-05 08:50:00|186690.8|186640.8|186735.2|186685.2|186773.2|186712.4|186642.9|186592.9|796
1580892900000|2020-02-05 08:55:00|186732.9|186682.9|186703.8|186628.8|186741.7|186691.7|186682.8|186627.6|846
1580893200000|2020-02-05 09:00:00|186702.6|186627.6|186696.2|186646.2|186768.8|186718.8|186676.7|186626.1|847
1580893500000|2020-02-05 09:05:00|186695.2|186645.2|186607.3|186557.3|186695.2|186645.2|186578.6|186528.6|1115
1580893800000|2020-02-05 09:10:00|186606.7|186556.7|186620.9|186570.9|186638.2|186588.2|186571.5|186521.5|927
1580894100000|2020-02-05 09:15:00|186620.4|186570.4|186601.2|186551.2|186653.5|186603.5|186596.4|186546.4|997
1580894400000|2020-02-05 09:20:00|186601.1|186551.1|186598.3|186548.3|186632.1|186582.1|186581.9|186531.9|832
1580894700000|2020-02-05 09:25:00|186599.3|186549.3|186551.2|186501.2|186610.4|186560.4|186541.9|186491.9|848
1580895000000|2020-02-05 09:30:00|186552.2|186502.2|186516.3|186466.3|186559.9|186509.9|186509.4|186459.4|775
1580895300000|2020-02-05 09:35:00|186518.7|186468.7|186619.1|186569.1|186625|186575|186515.5|186459.5|901
1580895600000|2020-02-05 09:40:00|186619.6|186569.6|186632.1|186582.1|186666.8|186616.8|186588|186538|880
1580895900000|2020-02-05 09:45:00|186629.8|186579.8|186602.1|186552.1|186652.3|186602.3|186602.1|186552.1|770
1580896200000|2020-02-05 09:50:00|186604.8|186554.8|186589.6|186539.6|186658.1|186608.1|186584.8|186534.8|923
1580896500000|2020-02-05 09:55:00|186589.5|186539.5|186619.3|186569.3|186640.2|186583.4|186585.8|186535.8|703
1580896800000|2020-02-05 10:00:00|186624.3|186574.3|186577.3|186527.3|186639.2|186589.2|186574.1|186524.1|699
1580897100000|2020-02-05 10:05:00|186576.7|186526.7|186608.8|186558.8|186641.1|186580.6|186572.6|186522.6|697
1580897400000|2020-02-05 10:10:00|186608.1|186558.1|186705.8|186655.8|186706.4|186656.4|186606.7|186556.7|765
1580897700000|2020-02-05 10:15:00|186707.7|186657.7|186709.4|186659.4|186746|186696|186699.8|186649.8|537
1580898000000|2020-02-05 10:20:00|186709.8|186659.8|186777.3|186727.3|186780.5|186730.5|186703.5|186653.5|445
1580898300000|2020-02-05 10:25:00|186779.4|186729.4|186743.1|186693.1|186797|186747|186710.6|186660.6|552
1580898600000|2020-02-05 10:30:00|186741.9|186691.9|186694.9|186644.9|186770.5|186720.5|186686.8|186636.8|654
1580898900000|2020-02-05 10:35:00|186696|186646|186671.5|186621.5|186696.2|186646.2|186643|186593|576
1580899200000|2020-02-05 10:40:00|186671.7|186621.7|186705.3|186655.3|186706.3|186656.3|186667.2|186617.2|633
1580899500000|2020-02-05 10:45:00|186705.2|186655.2|186698.4|186648.4|186721|186671|186694.8|186644.8|424
1580899800000|2020-02-05 10:50:00|186698.8|186648.8|186690.1|186640.1|186704|186654|186672|186622|571
1580900100000|2020-02-05 10:55:00|186689.5|186639.5|186644.7|186594.7|186694.4|186644.4|186641.1|186591.1|576
1580900400000|2020-02-05 11:00:00|186644.6|186594.6|186635.9|186585.9|186694|186644|186617.2|186567.2|612
1580900700000|2020-02-05 11:05:00|186636.1|186586.1|186648.5|186598.5|186665.9|186615.9|186629.4|186579.4|527
1580901000000|2020-02-05 11:10:00|186650.9|186600.9|186617.1|186567.1|186660.8|186610.8|186613.5|186563.5|770
1580901300000|2020-02-05 11:15:00|186618.2|186568.2|186624.5|186574.5|186636.1|186586.1|186601.3|186551.3|622
1580901600000|2020-02-05 11:20:00|186619.6|186569.6|186511|186461|186620.5|186570.5|186509|186459|747
1580901900000|2020-02-05 11:25:00|186511.6|186461.6|186468|186418|186529.1|186479.1|186451.4|186401.4|806
1580902200000|2020-02-05 11:30:00|186468.8|186418.8|186390.1|186340.1|186473.5|186423.5|186385.1|186335.1|586
1580902500000|2020-02-05 11:35:00|186389.7|186339.7|186652.2|186602.2|186738|186688|186358.8|186308.8|1215
1580902800000|2020-02-05 11:40:00|186638.8|186588.8|186552|186502|186706|186656|186542.3|186492.3|916
1580903100000|2020-02-05 11:45:00|186552.1|186502.1|186463|186413|186583.9|186533.9|186449.7|186399.7|881
1580903400000|2020-02-05 11:50:00|186463.3|186413.3|186477.3|186427.3|186498.1|186448.1|186448.8|186398.8|659
1580903700000|2020-02-05 11:55:00|186477.8|186427.8|186550.8|186500.8|186591.6|186541.6|186476.7|186426.7|659
1580904000000|2020-02-05 12:00:00|186548.7|186498.7|186444.3|186394.3|186573.1|186523.1|186439.1|186389.1|850
1580904300000|2020-02-05 12:05:00|186444.5|186394.5|186295.4|186245.4|186446.3|186396.3|186292|186242|834
1580904600000|2020-02-05 12:10:00|186289.9|186239.9|186234.6|186184.6|186319.4|186269.4|186189.5|186139.5|861
1580904900000|2020-02-05 12:15:00|186228.6|186178.6|186209.1|186159.1|186249.7|186199.7|186162.4|186112.4|853
1580905200000|2020-02-05 12:20:00|186208.8|186158.8|186124|186074|186224.7|186174.7|186057.6|186007.6|1006
1580905500000|2020-02-05 12:25:00|186116.2|186066.2|186119.1|186069.1|186196.2|186146.2|186092.6|186042.6|807
1580905800000|2020-02-05 12:30:00|186123.7|186073.7|186036|185986|186141.7|186091.7|186032.1|185982.1|903
1580906100000|2020-02-05 12:35:00|186035.8|185985.8|185909.1|185859.1|186040|185990|185891.1|185841.1|1032
1580906400000|2020-02-05 12:40:00|185909.3|185859.3|185962.6|185912.6|186000.2|185950.2|185904.3|185854.3|890
1580906700000|2020-02-05 12:45:00|185963.7|185913.7|186067.6|186017.6|186099|186049|185955|185905|891
1580907000000|2020-02-05 12:50:00|186067.3|186017.3|186109.5|186059.5|186146.5|186096.5|186006.2|185956.2|850
1580907300000|2020-02-05 12:55:00|186111.5|186061.5|186164.7|186114.7|186177.8|186127.8|186104.8|186054.8|797
1580907600000|2020-02-05 13:00:00|186164.1|186114.1|186190.2|186140.2|186218.7|186168.7|186156.3|186106.3|732
1580907900000|2020-02-05 13:05:00|186188|186138|186168.7|186118.7|186239.1|186189.1|186158.7|186108.7|1041
1580908200000|2020-02-05 13:10:00|186169.1|186119.1|185993.8|185904.9|186198.5|186148.5|185992.2|185877.8|1007
1580908500000|2020-02-05 13:15:00|185990.3|185908.1|185984.7|185934.7|186015.8|185965.8|185913.5|185854.4|956
1580908800000|2020-02-05 13:20:00|185985|185935|185976.8|185926.8|186070.7|186020.7|185965.8|185915.8|1033
1580909100000|2020-02-05 13:25:00|185976.9|185926.9|186099.2|186049.2|186151.6|186101.6|185974.7|185924.7|823
1580909400000|2020-02-05 13:30:00|186112.3|186037.3|186040.5|185990.5|186137.1|186087.1|186040.5|185990.5|1024
1580909700000|2020-02-05 13:35:00|186026.8|185976.8|185990.2|185940.2|186064.1|186014.1|185982.3|185932.3|976
1580910000000|2020-02-05 13:40:00|185987.7|185937.7|186057.9|186007.9|186068|186018|185977.8|185927.8|925
1580910300000|2020-02-05 13:45:00|186058.7|186008.7|186001.7|185951.7|186133.5|186083.5|186001.7|185951.7|1087
1580910600000|2020-02-05 13:50:00|186001.5|185951.5|185951|185901|186019|185969|185951|185901|924
1580910900000|2020-02-05 13:55:00|185951.4|185901.4|185872.7|185822.7|185990.8|185940.8|185867.1|185817.1|963
1580911200000|2020-02-05 14:00:00|185876.7|185826.7|185974.9|185924.9|185990|185940|185770.6|185720.6|1029
1580911500000|2020-02-05 14:05:00|185973.8|185923.8|185959.3|185909.3|185985.8|185935.8|185829|185779|951
1580911800000|2020-02-05 14:10:00|185957.1|185907.1|185997.8|185947.8|186019.4|185969.4|185909|185859|908
1580912100000|2020-02-05 14:15:00|185997.6|185947.6|186018.6|185968.6|186069.7|186019.7|185984.6|185934.6|917
1580912400000|2020-02-05 14:20:00|186017.6|185967.6|185942.1|185892.1|186017.8|185967.8|185920.8|185870.8|884
1580912700000|2020-02-05 14:25:00|185942|185892|185958.5|185908.5|185985.4|185935.4|185910.4|185860.4|1007
1580913000000|2020-02-05 14:30:00|185957.9|185907.9|186025.1|185975.1|186035.8|185985.8|185902.9|185852.9|1238
1580913300000|2020-02-05 14:35:00|186024.5|185974.5|186067.9|186017.9|186083.9|186033.9|185977.4|185927.4|1161
1580913600000|2020-02-05 14:40:00|186070|186020|186065.7|186015.7|186135|186085|185986.2|185936.2|1125
1580913900000|2020-02-05 14:45:00|186069.9|186019.9|185996.5|185946.5|186109.7|186059.7|185936.3|185886.3|1113
1580914200000|2020-02-05 14:50:00|185995.2|185945.2|186024.7|185974.7|186110.7|186060.7|185969.2|185919.2|968
1580914500000|2020-02-05 14:55:00|186024.4|185974.4|186067.2|185992.2|186154.6|186097.8|185989|185939|1051
1580914800000|2020-02-05 15:00:00|186067.9|185992.9|186094.9|186044.9|186129.8|186079.8|185988.3|185938.3|1069
1580915100000|2020-02-05 15:05:00|186096.1|186046.1|186207.9|186157.9|186213.3|186163.3|186055.1|186005.1|1181
1580915400000|2020-02-05 15:10:00|186208.1|186158.1|186256.4|186206.4|186295.2|186245.2|186133.3|186083.3|1134
1580915700000|2020-02-05 15:15:00|186255|186205|186277.8|186227.8|186333.8|186283.8|186194.8|186144.8|1167
1580916000000|2020-02-05 15:20:00|186279.1|186229.1|186208|186158|186322.7|186272.7|186198.4|186148.4|1056
1580916300000|2020-02-05 15:25:00|186208.3|186158.3|186273|186223|186443.3|186393.3|186205.2|186155.2|1234
1580916600000|2020-02-05 15:30:00|186305.5|186230.5|186218|186168|186314|186253.9|186165.2|186115.2|1098
1580916900000|2020-02-05 15:35:00|186217.5|186167.5|186196.2|186146.2|186272.9|186222.9|186158.3|186108.3|1217
1580917200000|2020-02-05 15:40:00|186195.7|186145.7|186168.6|186118.6|186274.3|186224.3|186154.9|186104.9|1144
1580917500000|2020-02-05 15:45:00|186179.2|186129.2|186180.4|186130.4|186268.9|186218.9|186146.8|186096.8|1127
1580917800000|2020-02-05 15:50:00|186180.5|186130.5|186203.4|186153.4|186228.5|186178.5|186135.6|186085.6|971
1580918100000|2020-02-05 15:55:00|186203.8|186153.8|186144.7|186094.7|186224.4|186174.4|186094.2|186044.2|1182
1580918400000|2020-02-05 16:00:00|186142.5|186092.5|186168.3|186118.3|186169.3|186119.3|186098|186048|1081
1580918700000|2020-02-05 16:05:00|186168.6|186118.6|186185.6|186135.6|186235.5|186185.5|186151.3|186101.3|1072
1580919000000|2020-02-05 16:10:00|186185.7|186135.7|186187.9|186137.9|186219.7|186169.7|186163.3|186113.3|838
1580919300000|2020-02-05 16:15:00|186188.1|186138.1|186216.8|186166.8|186220.2|186170.2|186132.3|186082.3|857
1580919600000|2020-02-05 16:20:00|186217.1|186167.1|186165.7|186115.7|186238.5|186188.5|186147.5|186097.5|849
1580919900000|2020-02-05 16:25:00|186165.3|186115.3|186186.1|186136.1|186210.6|186160.6|186130.5|186080.5|860
1580920200000|2020-02-05 16:30:00|186187.3|186137.3|186148.5|186098.5|186198.7|186148.7|186099.4|186049.4|934
1580920500000|2020-02-05 16:35:00|186149.2|186099.2|186182.6|186132.6|186207.6|186157.6|186138.2|186088.2|933
1580920800000|2020-02-05 16:40:00|186184.7|186134.7|186262.1|186212.1|186288.8|186238.8|186176.1|186126.1|831
1580921100000|2020-02-05 16:45:00|186261.9|186211.9|186224.5|186174.5|186293.9|186243.9|186170.9|186120.9|887
1580921400000|2020-02-05 16:50:00|186227.1|186177.1|186292.6|186242.6|186300.3|186250.3|186196.6|186146.6|718
1580921700000|2020-02-05 16:55:00|186293.1|186243.1|186233|186183|186312.5|186262.5|186212.9|186162.9|888
1580922000000|2020-02-05 17:00:00|186234.5|186184.5|186338.7|186288.7|186345.3|186295.3|186234.5|186184.5|775
1580922300000|2020-02-05 17:05:00|186338.3|186288.3|186313.2|186263.2|186352|186302|186304.2|186254.2|845
1580922600000|2020-02-05 17:10:00|186313.5|186263.5|186383.8|186333.8|186410.4|186360.4|186294.7|186244.7|718
1580922900000|2020-02-05 17:15:00|186384.4|186334.4|186392|186342|186411.5|186361.5|186340.7|186290.7|771
1580923200000|2020-02-05 17:20:00|186393.9|186343.9|186357.8|186307.8|186406.5|186356.5|186349.5|186299.5|850
1580923500000|2020-02-05 17:25:00|186358.5|186308.5|186229.5|186179.5|186359|186309|186211.9|186161.9|878
1580923800000|2020-02-05 17:30:00|186229.3|186179.3|186310.3|186260.3|186328.5|186278.5|186222.9|186172.9|818
1580924100000|2020-02-05 17:35:00|186310.1|186260.1|186312.7|186262.7|186314.7|186264.7|186291.7|186241.7|633
1580924400000|2020-02-05 17:40:00|186313.7|186263.7|186269.2|186219.2|186329.1|186279.1|186264.1|186214.1|525
1580924700000|2020-02-05 17:45:00|186268.9|186218.9|186251.2|186201.2|186272.7|186222.7|186250.9|186200.9|388
1580925000000|2020-02-05 17:50:00|186252.5|186202.5|186290.8|186240.8|186298.8|186248.8|186202|186152|771
1580925300000|2020-02-05 17:55:00|186290.7|186240.7|186214.3|186164.3|186292.8|186242.8|186201.1|186151.1|780
1580925600000|2020-02-05 18:00:00|186214.4|186164.4|186267.2|186217.2|186298.4|186248.4|186214.4|186164.4|776
1580925900000|2020-02-05 18:05:00|186266.5|186216.5|186309|186259|186331.9|186281.9|186244.6|186194.6|674
1580926200000|2020-02-05 18:10:00|186307.8|186257.8|186293.1|186243.1|186344.2|186294.2|186269.7|186219.7|722
1580926500000|2020-02-05 18:15:00|186295.5|186245.5|186321.3|186271.3|186341.3|186291.3|186285.6|186235.6|674
1580926800000|2020-02-05 18:20:00|186321.7|186271.7|186306.8|186256.8|186335.7|186285.7|186298.2|186248.2|576
1580927100000|2020-02-05 18:25:00|186305.1|186255.1|186261.8|186211.8|186341.9|186291.9|186255.6|186205.6|633
1580927400000|2020-02-05 18:30:00|186259.9|186209.9|186267.4|186217.4|186269.3|186219.3|186236.2|186186.2|703
1580927700000|2020-02-05 18:35:00|186268.2|186218.2|186256.2|186206.2|186301|186251|186251.2|186201.2|758
1580928000000|2020-02-05 18:40:00|186256.7|186206.7|186249.1|186199.1|186285.6|186235.6|186240.6|186190.6|650
1580928300000|2020-02-05 18:45:00|186248.8|186198.8|186223|186173|186266.9|186216.9|186210.2|186160.2|682
1580928600000|2020-02-05 18:50:00|186223.1|186173.1|186148.1|186098.1|186229|186179|186126.4|186076.4|814
1580928900000|2020-02-05 18:55:00|186148.4|186098.4|186120.7|186070.7|186152.3|186102.3|186050.5|186000.5|769
1580929200000|2020-02-05 19:00:00|186120.5|186070.5|186153.6|186103.6|186218.7|186168.7|186111.6|186061.6|883
1580929500000|2020-02-05 19:05:00|186153.4|186103.4|186170.4|186120.4|186223.7|186173.7|186126.5|186076.5|891
1580929800000|2020-02-05 19:10:00|186170.5|186120.5|186149.1|186099.1|186180.8|186130.8|186134.7|186084.7|665
1580930100000|2020-02-05 19:15:00|186149|186099|186092.5|186042.5|186165.3|186115.3|186086.5|186036.5|861
1580930400000|2020-02-05 19:20:00|186088.4|186038.4|186043.4|185993.4|186099.6|186049.6|186028.7|185978.7|841
1580930700000|2020-02-05 19:25:00|186043.3|185993.3|186061.7|186011.7|186083.1|186033.1|186040.1|185990.1|604
1580931000000|2020-02-05 19:30:00|186060.9|186010.9|186078.4|186028.4|186089.3|186039.3|186044.7|185994.7|687
1580931300000|2020-02-05 19:35:00|186078.5|186028.5|186044.4|185994.4|186087.7|186037.7|186041.4|185991.4|518
1580931600000|2020-02-05 19:40:00|186043.9|185993.9|186054.2|186004.2|186061.6|186011.6|186019.7|185969.7|545
1580931900000|2020-02-05 19:45:00|186052.3|186002.3|186114.8|186064.8|186144.9|186094.9|186049.3|185999.3|784
1580932200000|2020-02-05 19:50:00|186115.8|186065.8|186120.1|186070.1|186135.1|186085.1|186084|186034|720
1580932500000|2020-02-05 19:55:00|186118.1|186068.1|186088.3|186038.3|186120.8|186070.8|186076.2|186026.2|693
1580932800000|2020-02-05 20:00:00|186088.4|186038.4|186137.8|186087.8|186145.6|186095.6|186052.7|186002.7|739
1580933100000|2020-02-05 20:05:00|186138.5|186088.5|186147.2|186097.2|186164.8|186114.8|186116.6|186066.6|874
1580933400000|2020-02-05 20:10:00|186146.2|186096.2|186088.8|186038.8|186155.4|186105.4|186082.4|186032.4|919
1580933700000|2020-02-05 20:15:00|186088.9|186038.9|186076.7|186026.7|186088.9|186038.9|186048.7|185998.7|774
1580934000000|2020-02-05 20:20:00|186074.4|186024.4|186079.9|186029.9|186114.7|186064.7|186035.5|185985.5|701
1580934300000|2020-02-05 20:25:00|186079.8|186029.8|186110.9|186060.9|186154.9|186104.9|186079.8|186029.8|870
1580934600000|2020-02-05 20:30:00|186112.6|186062.6|186077.5|186027.5|186119.7|186069.7|186066.4|186016.4|743
1580934900000|2020-02-05 20:35:00|186077.6|186027.6|186080.9|186030.9|186084.4|186034.4|186063.9|186013.9|897
1580935200000|2020-02-05 20:40:00|186081.6|186031.6|186025.2|185975.2|186083.7|186033.7|186022.6|185972.6|574
1580935500000|2020-02-05 20:45:00|186024.9|185974.9|186069.8|186019.8|186085.6|186035.6|186008.4|185958.4|732
1580935800000|2020-02-05 20:50:00|186072.4|186022.4|186073|186023|186107.4|186057.4|186070|186020|897
1580936100000|2020-02-05 20:55:00|186071.6|186021.6|186099.5|186049.5|186142|186092|186067.8|186017.8|899
1580936400000|2020-02-05 21:00:00|186101.5|186051.5|186050.1|186000.1|186133.2|186083.2|186048.3|185998.3|694
1580936700000|2020-02-05 21:05:00|186050.4|186000.4|186059.9|186009.9|186074.1|186024.1|186039.6|185989.6|483
1580937000000|2020-02-05 21:10:00|186064.6|186014.6|186031.5|185981.5|186067.9|186017.9|186026.5|185976.5|418
1580937300000|2020-02-05 21:15:00|186028.9|185978.9|185961.9|185911.9|186038.4|185988.4|185952.5|185901.5|468
1580937600000|2020-02-05 21:20:00|185958.8|185908.8|185964.1|185914.1|185968|185918|185937.3|185887.3|373
1580937900000|2020-02-05 21:25:00|185963.7|185913.7|186008|185958|186011.3|185961.3|185957.3|185907.3|415
1580938200000|2020-02-05 21:30:00|186008.3|185958.3|185999.3|185949.3|186024|185974|185996.3|185940.4|388
1580938500000|2020-02-05 21:35:00|185999|185949|186012.6|185937.6|186015.8|185958.6|185995.5|185932.1|254
1580938800000|2020-02-05 21:40:00|186013.8|185938.8|186008.2|185933.2|186013.8|185955.9|185991.4|185929.7|202
1580939100000|2020-02-05 21:45:00|185997.2|185947.2|185951.7|185901.7|186008|185947.2|185937.4|185879.1|317
1580939400000|2020-02-05 21:50:00|185966.8|185891.8|185965.7|185890.7|185985.5|185920|185944.5|185887.1|371
1580939700000|2020-02-05 21:55:00|185965.8|185890.8|185980.3|185905.3|185999.3|185922|185960.2|185874.7|315
1580940000000|2020-02-05 22:00:00|185978.4|185903.4|186068.8|185902.1|186068.8|185913.6|185978.4|185893.2|33
1580940300000|2020-02-05 22:05:00|186074|185892|185979.5|185862.8|186102|185913|185963.8|185815.5|254
1580940600000|2020-02-05 22:10:00|185979.3|185888.2|186084.8|185857.9|186112.5|185928.8|185925.5|185764.7|620
1580940900000|2020-02-05 22:15:00|186092.6|185869|186085.3|185804.6|186106.4|185894.2|186066.2|185792.1|359
1580941200000|2020-02-05 22:20:00|186083.2|185804.5|186078.5|185831.3|186098.7|185841.9|186071.2|185799|409
1580941500000|2020-02-05 22:25:00|186078.9|185830.5|186084.8|185846.4|186100|185872|186070.4|185823.9|151
1580941800000|2020-02-05 22:30:00|186077.6|185862.8|186088.8|185870|186098.4|185877.3|186077.6|185850.4|190
1580942100000|2020-02-05 22:35:00|186087.9|185869.9|186092.3|185864.9|186096.9|185887.2|186071.6|185850.7|190
1580942400000|2020-02-05 22:40:00|186100|185864.4|186038.5|185834.6|186102|185888.1|186029.1|185830.8|213
1580942700000|2020-02-05 22:45:00|186025|185866.5|186014.7|185852.3|186052.5|185874.5|186006.9|185814.9|178
1580943000000|2020-02-05 22:50:00|186016.5|185849.4|186014.5|185850.3|186033.8|185874.4|186005|185826|119
1580943300000|2020-02-05 22:55:00|186007.9|185862.6|186026.4|185859.9|186035|185893.8|186006.7|185829.4|140
1580943600000|2020-02-05 23:00:00|186026.6|185856.7|185963.6|185888.6|186049|185901.7|185959.2|185837.2|517
1580943900000|2020-02-05 23:05:00|185962.9|185887.9|185962.3|185887.3|185978|185901.1|185957.9|185877.4|292
1580944200000|2020-02-05 23:10:00|185965.2|185890.2|186028.6|185953.6|186039.6|185970.2|185951.1|185885.8|338
1580944500000|2020-02-05 23:15:00|186028.1|185953.1|186041.9|185966.9|186050.6|185975.6|186026.3|185951.3|291
1580944800000|2020-02-05 23:20:00|186042.3|185967.3|186027.1|185952.1|186055.9|185980.9|186016.6|185944.7|257
1580945100000|2020-02-05 23:25:00|186026.8|185951.8|186021.9|185946.9|186036.2|185964.1|186011.5|185938.7|275
1580945400000|2020-02-05 23:30:00|186020.4|185945.4|186016.8|185941.8|186033.5|185958.5|186013.8|185938.8|392
1580945700000|2020-02-05 23:35:00|186019.3|185944.3|186016.5|185941.5|186021.6|185946.6|186012.4|185937.4|291
1580946000000|2020-02-05 23:40:00|186016.6|185941.6|186018.8|185943.8|186024.3|185949.3|186014.9|185939.9|281
1580946300000|2020-02-05 23:45:00|186018.9|185943.9|186034.8|185959.8|186041.5|185972.7|186016.6|185941.6|282
1580946600000|2020-02-05 23:50:00|186035.6|185960.6|186071|185996|186105.9|186030.9|186034.1|185959.1|326
1580946900000|2020-02-05 23:55:00|186070.3|185995.3|186067.5|185992.5|186071.3|185996.3|186064.6|185989.6|162
1580947200000|2020-02-06 00:00:00|186063|185988|186068|186018|186089.1|186026.2|186041.7|185978.2|291
1580947500000|2020-02-06 00:05:00|186067.4|186017.4|186002.5|185952.5|186081.8|186021.3|185999.2|185947.3|268
1580947800000|2020-02-06 00:10:00|186004.2|185954.2|186004|185954|186025.2|185968.7|185998.8|185944.1|201
1580948100000|2020-02-06 00:15:00|186004.1|185954.1|186004|185954|186007.9|185957.9|185999.4|185949.4|152
1580948400000|2020-02-06 00:20:00|186004.3|185954.3|186007.5|185957.5|186014.5|185958.3|185951.9|185896.7|284
1580948700000|2020-02-06 00:25:00|186006.9|185956.9|186010|185960|186016.6|185960.4|185996.6|185937.8|207
1580949000000|2020-02-06 00:30:00|186009.7|185959.7|186000.7|185950.7|186054|185987.1|185990.6|185930.5|411
1580949300000|2020-02-06 00:35:00|186001.7|185951.7|186024.6|185974.6|186041.2|185981.9|186001.3|185945.7|207
1580949600000|2020-02-06 00:40:00|186019.6|185969.6|186020.4|185945.4|186029.8|185979.8|185996.9|185929.5|397
1580949900000|2020-02-06 00:45:00|186019.4|185944.4|186028.8|185978.8|186057.9|185993|186019.4|185944.4|332
1580950200000|2020-02-06 00:50:00|186029.3|185979.3|186076.4|186001.4|186079.5|186010.7|186010.8|185949.6|501
1580950500000|2020-02-06 00:55:00|186076.9|186001.9|186050.6|185975.6|186077.7|186002.7|186043.1|185970.1|384
1580950800000|2020-02-06 01:00:00|186050.2|185975.2|186029.4|185954.4|186051.2|185976.2|186021.8|185946.8|395
1580951100000|2020-02-06 01:05:00|186023.7|185948.7|186016.9|185941.9|186055.8|185980.8|186015.7|185940.7|389
1580951400000|2020-02-06 01:10:00|186016.4|185941.4|185993|185918|186039.7|185977.6|185976.3|185902.6|302
1580951700000|2020-02-06 01:15:00|185990.3|185915.3|185886.9|185836.9|185993.4|185918.4|185880.4|185825.1|676
1580952000000|2020-02-06 01:20:00|185888.2|185838.2|185899.8|185849.8|185934.2|185884.2|185883.2|185831.2|392
1580952300000|2020-02-06 01:25:00|185895.3|185845.3|186032.9|185982.9|186052.1|185988.7|185893.3|185836.4|498
1580952600000|2020-02-06 01:30:00|186032.4|185982.4|186083.2|186008.2|186085.3|186032.4|186028.4|185961.9|491
1580952900000|2020-02-06 01:35:00|186084.6|186009.6|186049.1|185974.1|186085.8|186018.9|186014.8|185957|428
1580953200000|2020-02-06 01:40:00|186049.3|185974.3|186089.6|186014.6|186114|186052.2|186039.3|185964.3|364
1580953500000|2020-02-06 01:45:00|186089.8|186014.8|186091.5|186041.5|186111.3|186052.4|186073.5|186012.1|417
1580953800000|2020-02-06 01:50:00|186094.2|186044.2|186079.6|186004.6|186108.7|186047.3|186058.4|185983.4|442
1580954100000|2020-02-06 01:55:00|186081.2|186006.2|185998.6|185923.6|186086|186011|185994.5|185919.5|394
1580954400000|2020-02-06 02:00:00|185998.7|185923.7|185900.6|185825.6|186000.3|185932.5|185889|185824.8|345
1580954700000|2020-02-06 02:05:00|185905.4|185830.4|185897.2|185822.2|185906.2|185847.7|185869.6|185807.1|320
1580955000000|2020-02-06 02:10:00|185899.2|185824.2|185908|185833|185923.8|185871.8|185861.5|185803.5|377
1580955300000|2020-02-06 02:15:00|185907.5|185832.5|185915|185840|185929.1|185863.2|185885.8|185822.2|459
1580955600000|2020-02-06 02:20:00|185915.2|185840.2|185901.7|185826.7|185934.4|185869.8|185888.3|185824.4|263
1580955900000|2020-02-06 02:25:00|185901.5|185826.5|185906.5|185831.5|185946.3|185871.3|185893.1|185820.2|378
1580956200000|2020-02-06 02:30:00|185907.6|185832.6|185933.4|185858.4|185937.9|185862.9|185891.6|185823.3|262
1580956500000|2020-02-06 02:35:00|185933.3|185858.3|185929.9|185854.9|185936.5|185861.5|185897.7|185822.7|305
1580956800000|2020-02-06 02:40:00|185929.4|185854.4|185903.7|185828.7|185932|185857|185893.3|185823.7|308
1580957100000|2020-02-06 02:45:00|185903.8|185828.8|185908.7|185833.7|185913.6|185847.8|185895.4|185824.4|358
1580957400000|2020-02-06 02:50:00|185908.9|185833.9|185912.8|185837.8|185920.5|185862|185893.1|185827.7|412
1580957700000|2020-02-06 02:55:00|185911.8|185836.8|185908.8|185833.8|185915.5|185853.8|185896.9|185829|244
1580958000000|2020-02-06 03:00:00|185909.7|185834.7|185897.9|185847.9|185913.8|185854.1|185888.1|185820.9|280
1580958300000|2020-02-06 03:05:00|185897.4|185847.4|185880.6|185805.6|185912.7|185848.4|185836.4|185785.6|332
1580958600000|2020-02-06 03:10:00|185880.2|185805.2|185858.5|185808.5|185893.5|185833.3|185849.1|185786.5|311
1580958900000|2020-02-06 03:15:00|185855.6|185805.6|185881.1|185831.1|185913.4|185846.9|185855.6|185793|264
1580959200000|2020-02-06 03:20:00|185879.6|185829.6|185898.7|185823.7|185909.1|185843.9|185875.1|185810.5|316
1580959500000|2020-02-06 03:25:00|185897.8|185822.8|185910.2|185835.2|185911.3|185843.6|185874.3|185810.6|275
1580959800000|2020-02-06 03:30:00|185909.6|185834.6|185901.7|185851.7|185923|185857.3|185894.8|185831.1|298
1580960100000|2020-02-06 03:35:00|185901.4|185851.4|185894.6|185819.6|185913.7|185851.9|185876.9|185812.3|284
1580960400000|2020-02-06 03:40:00|185894.5|185819.5|185889.9|185814.9|185912.1|185861.8|185873.1|185812.1|310
1580960700000|2020-02-06 03:45:00|185890.8|185815.8|185891.7|185816.7|185896.1|185846.1|185865.9|185810.2|221
1580961000000|2020-02-06 03:50:00|185893.1|185818.1|185873.9|185823.9|185895.4|185828.4|185862.2|185794.7|230
1580961300000|2020-02-06 03:55:00|185874.7|185824.7|185878.2|185803.2|185892|185826.7|185867.7|185800.9|168
1580961600000|2020-02-06 04:00:00|185877.6|185802.6|185818.8|185743.8|185884.1|185820.8|185765.8|185715.4|412
1580961900000|2020-02-06 04:05:00|185819.3|185744.3|185793.8|185743.8|185847.6|185783|185787.6|185725.1|544
1580962200000|2020-02-06 04:10:00|185793.4|185743.4|185771.2|185721.2|185810.1|185743.5|185758.3|185698.5|483
1580962500000|2020-02-06 04:15:00|185772|185722|185768.5|185693.5|185808.8|185751.9|185730.3|185669.5|484
1580962800000|2020-02-06 04:20:00|185769.3|185694.3|185760.8|185710.8|185774.7|185712.3|185729.1|185673.4|327
1580963100000|2020-02-06 04:25:00|185759.6|185709.6|185768|185693|185773|185711.3|185750.3|185688.4|241
1580963400000|2020-02-06 04:30:00|185767.8|185692.8|185766.8|185691.8|185767.8|185710.7|185739.1|185674.2|267
1580963700000|2020-02-06 04:35:00|185766.7|185691.7|185755.2|185680.2|185771.2|185709.4|185739.9|185676.4|270
1580964000000|2020-02-06 04:40:00|185757.5|185682.5|185679.9|185629.9|185762.5|185701.9|185672.6|185622.6|318
1580964300000|2020-02-06 04:45:00|185679.7|185629.7|185688.3|185613.3|185691.9|185641.9|185672.2|185613.3|236
1580964600000|2020-02-06 04:50:00|185688.7|185613.7|185694|185619|185694|185624.9|185640.6|185585.2|315
1580964900000|2020-02-06 04:55:00|185682.3|185607.3|185689.9|185614.9|185702.6|185631.6|185672.3|185602.5|293
1580965200000|2020-02-06 05:00:00|185689.3|185614.3|185694|185644|185742.1|185679.3|185675.9|185612.2|355
1580965500000|2020-02-06 05:05:00|185690.9|185640.9|185675.6|185625.6|185734.5|185666.8|185673.8|185611.2|370
1580965800000|2020-02-06 05:10:00|185685.8|185635.8|185669.1|185619.1|185759.8|185693.1|185668.3|185610.1|334
1580966100000|2020-02-06 05:15:00|185670|185620|185693.3|185618.3|185696.3|185625.6|185623.7|185573.7|321
1580966400000|2020-02-06 05:20:00|185693.1|185618.1|185657.1|185582.1|185694.3|185633|185650.7|185575.7|300
1580966700000|2020-02-06 05:25:00|185656.9|185581.9|185631.5|185581.5|185685.3|185621|185613.5|185563.5|300
1580967000000|2020-02-06 05:30:00|185633.3|185583.3|185629|185579|185660.1|185595|185622.3|185567.8|287
1580967300000|2020-02-06 05:35:00|185633|185583|185687.5|185637.5|185702.8|185645.5|185626|185574.5|313
1580967600000|2020-02-06 05:40:00|185685.8|185635.8|185665.3|185615.3|185730.9|185672.1|185660.6|185595|270
1580967900000|2020-02-06 05:45:00|185665.6|185615.6|185760.1|185710.1|185776.9|185714|185660.9|185599.3|345
1580968200000|2020-02-06 05:50:00|185777.1|185702.1|185777.8|185727.8|185817.9|185744.7|185748.4|185689.9|348
1580968500000|2020-02-06 05:55:00|185777.5|185727.5|185798|185723|185805.1|185744.8|185752.1|185683.8|552
1580968800000|2020-02-06 06:00:00|185799.4|185724.4|185772|185722|185819.3|185759.5|185765.9|185711.2|387
1580969100000|2020-02-06 06:05:00|185772.8|185722.8|185778.7|185728.7|185794.7|185741.6|185759|185697.3|306
1580969400000|2020-02-06 06:10:00|185779.1|185729.1|185778.2|185728.2|185794.1|185744.1|185776.6|185713|233
1580969700000|2020-02-06 06:15:00|185779.9|185729.9|185769.3|185719.3|185800|185739.4|185754.2|185680|251
1580970000000|2020-02-06 06:20:00|185769.6|185719.6|185723.8|185673.8|185782.7|185732.7|185717|185656.5|319
1580970300000|2020-02-06 06:25:00|185722.9|185672.9|185666.8|185616.8|185724.1|185674.1|185650.7|185600.7|323
1580970600000|2020-02-06 06:30:00|185666.5|185616.5|185664.6|185614.6|185693.8|185631.4|185662.7|185612.3|255
1580970900000|2020-02-06 06:35:00|185664.4|185614.4|185703.8|185653.8|185717.7|185657.7|185664.4|185607.3|228
1580971200000|2020-02-06 06:40:00|185706|185656|185727.5|185677.5|185750.4|185686.3|185699.2|185649.2|243
1580971500000|2020-02-06 06:45:00|185727.7|185677.7|185746.2|185671.2|185752.1|185688.6|185725.2|185664.2|231
1580971800000|2020-02-06 06:50:00|185746.5|185671.5|185759.2|185709.2|185797.8|185732.7|185746.1|185671.1|303
1580972100000|2020-02-06 06:55:00|185759.3|185709.3|185818.8|185768.8|185833|185769.7|185754.9|185690.7|386
1580972400000|2020-02-06 07:00:00|185820.3|185770.3|185862.6|185812.6|185869.2|185819.2|185780.9|185715.8|632
1580972700000|2020-02-06 07:05:00|185862.5|185812.5|185946.3|185896.3|185980.3|185916.6|185843.4|185793.4|636
1580973000000|2020-02-06 07:10:00|185945.9|185895.9|185865.7|185790.7|185950.9|185900.9|185848.4|185784.8|526
1580973300000|2020-02-06 07:15:00|185863.9|185788.9|185893.9|185818.9|185927.8|185869.7|185825.7|185750.7|458
1580973600000|2020-02-06 07:20:00|185896.9|185821.9|185939.6|185864.6|185948.6|185877.6|185894.9|185819.9|447
1580973900000|2020-02-06 07:25:00|185938|185863|185867.7|185792.7|185944.3|185873.3|185846.9|185786.4|522
1580974200000|2020-02-06 07:30:00|185867.6|185792.6|185858.9|185808.9|185894.8|185833.2|185856|185792.6|535
1580974500000|2020-02-06 07:35:00|185858.8|185808.8|185866.3|185816.3|185895.8|185832.3|185856.4|185806.4|514
1580974800000|2020-02-06 07:40:00|185865|185815|185931.8|185881.8|185932.9|185882.9|185863.2|185812.1|539
1580975100000|2020-02-06 07:45:00|185930.5|185880.5|185883.2|185833.2|185933.7|185883.7|185845.6|185795.6|448
1580975400000|2020-02-06 07:50:00|185882.8|185832.8|185856.6|185806.6|185887.1|185837.1|185851.3|185801.3|447
1580975700000|2020-02-06 07:55:00|185858.8|185808.8|185825.5|185775.5|185860.6|185810.6|185777.6|185727.6|668
1580976000000|2020-02-06 08:00:00|185827.1|185777.1|185823.1|185773.1|185867.5|185817.5|185781.5|185731.5|860
1580976300000|2020-02-06 08:05:00|185822.5|185772.5|185829.4|185779.4|185854.5|185804.5|185803.9|185753.9|750
1580976600000|2020-02-06 08:10:00|185829.2|185779.2|185833.4|185783.4|185875.1|185825.1|185805.6|185755.6|765
1580976900000|2020-02-06 08:15:00|185829.6|185779.6|185823|185773|185840|185790|185782.1|185732.1|748
1580977200000|2020-02-06 08:20:00|185823.1|185773.1|185868.9|185818.9|185874|185824|185815.3|185765.3|587
1580977500000|2020-02-06 08:25:00|185869.2|185819.2|186015|185965|186017.1|185967.1|185866.2|185816.2|647
1580977800000|2020-02-06 08:30:00|186015.6|185965.6|186036.6|185986.6|186062.4|186012.4|185967.4|185917.4|633
1580978100000|2020-02-06 08:35:00|186036.2|185986.2|186034.8|185984.8|186120.1|186070.1|186027.5|185977.5|641
1580978400000|2020-02-06 08:40:00|186037|185987|186078.9|186028.9|186098.4|186048.4|186037|185987|697
1580978700000|2020-02-06 08:45:00|186075.6|186025.6|186000.3|185950.3|186084.6|186034.6|185998.3|185948.3|634
1580979000000|2020-02-06 08:50:00|186003.3|185953.3|185957.8|185907.8|186016.1|185966.1|185947.6|185897.6|793
1580979300000|2020-02-06 08:55:00|185947.6|185897.6|185979|185929|185987.6|185937.6|185916.7|185866.7|737
1580979600000|2020-02-06 09:00:00|185978.7|185928.7|186019.6|185969.6|186046.8|185996.8|185967.8|185917.8|741
1580979900000|2020-02-06 09:05:00|186019.2|185969.2|186002|185952|186028.4|185978.4|185970.2|185920.2|751
1580980200000|2020-02-06 09:10:00|186001.9|185951.9|186059.1|186009.1|186090.9|186040.9|185998.2|185948.2|681
1580980500000|2020-02-06 09:15:00|186059|186009|186126.9|186076.9|186129|186079|186055.3|186005.3|687
1580980800000|2020-02-06 09:20:00|186127.8|186077.8|186189.2|186139.2|186200|186150|186118.6|186068.6|693
1580981100000|2020-02-06 09:25:00|186189.3|186139.3|186208.2|186158.2|186238.5|186188.5|186183.1|186133.1|757
1580981400000|2020-02-06 09:30:00|186208.4|186158.4|186155.1|186105.1|186226.8|186176.8|186125.5|186075.5|607
1580981700000|2020-02-06 09:35:00|186153.9|186103.9|186241.6|186191.6|186247.1|186197.1|186151.2|186101.2|555
1580982000000|2020-02-06 09:40:00|186241.9|186191.9|186285.8|186235.8|186337.3|186287.3|186237.2|186187.2|760
1580982300000|2020-02-06 09:45:00|186285.9|186235.9|186333.7|186283.7|186341.9|186291.9|186285.5|186235.5|683
1580982600000|2020-02-06 09:50:00|186327.1|186277.1|186300.8|186250.8|186340.7|186290.7|186294.7|186244.7|731
1580982900000|2020-02-06 09:55:00|186300.9|186250.9|186247.7|186197.7|186310.8|186260.8|186233.7|186183.7|610
1580983200000|2020-02-06 10:00:00|186247.1|186197.1|186286.5|186236.5|186304.3|186254.3|186238.9|186188.9|711
1580983500000|2020-02-06 10:05:00|186281.8|186231.8|186277|186227|186301.5|186251.5|186227.6|186177.6|625
1580983800000|2020-02-06 10:10:00|186276.7|186226.7|186253.9|186203.9|186282.2|186232.2|186217.4|186167.4|551
1580984100000|2020-02-06 10:15:00|186254|186204|186226.9|186176.9|186263.6|186213.6|186211.2|186161.2|564
1580984400000|2020-02-06 10:20:00|186227.7|186177.7|186218.8|186168.8|186238.2|186188.2|186213.2|186163.2|465
1580984700000|2020-02-06 10:25:00|186218.9|186168.9|186221.3|186171.3|186228.1|186178.1|186166.1|186116.1|411
1580985000000|2020-02-06 10:30:00|186220.7|186170.7|186183|186133|186225.9|186175.9|186166.3|186116.3|520
1580985300000|2020-02-06 10:35:00|186182.4|186132.4|186182.1|186132.1|186213|186163|186174.1|186124.1|623
1580985600000|2020-02-06 10:40:00|186181.8|186131.8|186181.2|186131.2|186206|186156|186174.7|186124.7|739
1580985900000|2020-02-06 10:45:00|186180.2|186130.2|186224.2|186174.2|186230|186180|186144.3|186094.3|600
1580986200000|2020-02-06 10:50:00|186224.6|186174.6|186208.4|186158.4|186235.2|186185.2|186188.3|186138.3|416
1580986500000|2020-02-06 10:55:00|186209.7|186159.7|186223.6|186173.6|186263.7|186213.7|186193|186143|652
1580986800000|2020-02-06 11:00:00|186224.4|186174.4|186143.9|186093.9|186250.4|186200.4|186142.7|186092.7|664
1580987100000|2020-02-06 11:05:00|186144.4|186094.4|186106.2|186056.2|186148.8|186098.8|186086.6|186036.6|559
1580987400000|2020-02-06 11:10:00|186106|186056|186097.4|186047.4|186152.3|186102.3|186072.4|186022.4|630
1580987700000|2020-02-06 11:15:00|186102.7|186052.7|186019.5|185969.5|186107.5|186057.5|186008.2|185958.2|533
1580988000000|2020-02-06 11:20:00|186019.4|185969.4|186028.7|185978.7|186064|186014|186007.9|185957.9|569
1580988300000|2020-02-06 11:25:00|186028.4|185978.4|185996.7|185946.7|186073.6|186023.6|185989.8|185939.8|565
1580988600000|2020-02-06 11:30:00|185998.3|185948.3|186018.6|185968.6|186023.8|185973.8|185967.5|185917.5|652
1580988900000|2020-02-06 11:35:00|186018.2|185968.2|185977.9|185927.9|186021.1|185971.1|185971.9|185921.9|467
1580989200000|2020-02-06 11:40:00|185976.8|185926.8|185843.6|185793.6|186001.8|185951.8|185843.6|185793.6|684
1580989500000|2020-02-06 11:45:00|185850.4|185800.4|186008.5|185958.5|186032.4|185982.4|185846|185796|632
1580989800000|2020-02-06 11:50:00|186008.7|185958.7|186061.3|186011.3|186093.4|186043.4|185994|185944|451
1580990100000|2020-02-06 11:55:00|186061.1|186011.1|186030.6|185980.6|186061.1|186011.1|186000.7|185950.7|570
1580990400000|2020-02-06 12:00:00|186029.9|185979.9|186145.6|186095.6|186145.6|186095.6|186019.7|185969.7|877
1580990700000|2020-02-06 12:05:00|186140.7|186090.7|186046.4|185996.4|186145|186095|186031.2|185981.2|764
1580991000000|2020-02-06 12:10:00|186045.3|185995.3|186005.1|185955.1|186114.5|186064.5|185998|185948|763
1580991300000|2020-02-06 12:15:00|186004.9|185954.9|186074.9|186024.9|186081.9|186031.9|186002.3|185952.3|781
1580991600000|2020-02-06 12:20:00|186070.8|186020.8|186076|186026|186132.8|186082.8|186057.4|186007.4|686
1580991900000|2020-02-06 12:25:00|186077.1|186027.1|186158.8|186108.8|186159.9|186109.9|186072.7|186022.7|625
1580992200000|2020-02-06 12:30:00|186154.5|186104.5|186252.5|186202.5|186275.3|186225.3|186154.5|186104.5|901
1580992500000|2020-02-06 12:35:00|186252.7|186202.7|186247.1|186197.1|186286|186236|186241.1|186191.1|628
1580992800000|2020-02-06 12:40:00|186247|186197|186147.3|186097.3|186253|186203|186140|186090|585
1580993100000|2020-02-06 12:45:00|186146.2|186096.2|186161.5|186111.5|186171.5|186121.5|186120.6|186070.6|627
1580993400000|2020-02-06 12:50:00|186161.7|186111.7|186230.9|186180.9|186243.2|186193.2|186115.2|186065.2|593
1580993700000|2020-02-06 12:55:00|186232.9|186182.9|186236.4|186186.4|186254.3|186204.3|186190.3|186140.3|660
1580994000000|2020-02-06 13:00:00|186236.3|186186.3|186263.9|186213.9|186280|186230|186194.2|186144.2|791
1580994300000|2020-02-06 13:05:00|186265.8|186215.8|186207|186157|186281.5|186231.5|186199|186149|768
1580994600000|2020-02-06 13:10:00|186206.7|186156.7|186201.2|186151.2|186252.8|186202.8|186179.5|186129.5|822
1580994900000|2020-02-06 13:15:00|186200.5|186150.5|186210.6|186160.6|186236.9|186186.9|186191.6|186141.6|809
1580995200000|2020-02-06 13:20:00|186213.3|186163.3|186384|186334|186388.7|186338.7|186210.1|186160.1|830
1580995500000|2020-02-06 13:25:00|186385.2|186335.2|186281.7|186206.7|186386.4|186336.4|186257.4|186193.9|779
1580995800000|2020-02-06 13:30:00|186289.8|186203.4|186204.4|186154.4|186292.2|186219.1|186185.5|186135.5|722
1580996100000|2020-02-06 13:35:00|186205.5|186155.5|186141.3|186091.3|186241.4|186191.4|186116.6|186066.6|773
1580996400000|2020-02-06 13:40:00|186142.4|186092.4|186115.2|186065.2|186182.5|186132.5|186113.4|186063.4|825
1580996700000|2020-02-06 13:45:00|186114|186064|186157.2|186107.2|186200.8|186150.8|186092.8|186042.8|727
1580997000000|2020-02-06 13:50:00|186157.6|186107.6|186120.8|186070.8|186210.6|186160.6|186108.1|186058.1|825
1580997300000|2020-02-06 13:55:00|186119.6|186069.6|186221.6|186171.6|186243|186193|186119.6|186069.6|883
1580997600000|2020-02-06 14:00:00|186225.8|186175.8|186134.8|186084.8|186248.4|186198.4|186111.6|186061.6|872
1580997900000|2020-02-06 14:05:00|186132|186082|186143.7|186093.7|186232.5|186182.5|186131.4|186081.4|856
1580998200000|2020-02-06 14:10:00|186144.1|186094.1|186141.6|186091.6|186172.8|186122.8|186106.7|186056.7|818
1580998500000|2020-02-06 14:15:00|186141|186091|186184.3|186134.3|186249.9|186199.9|186139.4|186089.4|866
1580998800000|2020-02-06 14:20:00|186185.9|186135.9|186162.4|186112.4|186232.6|186182.6|186152.4|186102.4|916
1580999100000|2020-02-06 14:25:00|186160.4|186110.4|186159.5|186109.5|186213.5|186163.5|186120.2|186070.2|900
1580999400000|2020-02-06 14:30:00|186162.1|186112.1|186301.6|186251.6|186338|186288|186157|186107|1212
1580999700000|2020-02-06 14:35:00|186306.9|186256.9|186430.8|186380.8|186470.2|186420.2|186291.5|186241.5|1013
1581000000000|2020-02-06 14:40:00|186431|186381|186482.5|186432.5|186553.7|186503.7|186419.9|186369.9|1051
1581000300000|2020-02-06 14:45:00|186481|186431|186548.6|186498.6|186654.6|186604.6|186467.4|186417.4|1170
1581000600000|2020-02-06 14:50:00|186546.7|186496.7|186417.3|186367.3|186565.7|186515.7|186404.5|186354.5|1112
1581000900000|2020-02-06 14:55:00|186417.8|186367.8|186410.1|186360.1|186474.7|186424.7|186394|186344|892
1581001200000|2020-02-06 15:00:00|186406.3|186356.3|186512.4|186462.4|186516|186466|186359.1|186309.1|998
1581001500000|2020-02-06 15:05:00|186512.5|186462.5|186500.6|186450.6|186513|186463|186408.4|186358.4|955
1581001800000|2020-02-06 15:10:00|186502.7|186452.7|186698.4|186648.4|186718.6|186668.6|186478.5|186428.5|1014
1581002100000|2020-02-06 15:15:00|186698.7|186648.7|186812.7|186762.7|186895.9|186845.9|186696.7|186646.7|1206
1581002400000|2020-02-06 15:20:00|186815.4|186765.4|186798.4|186748.4|186878|186828|186745.9|186695.9|1141
1581002700000|2020-02-06 15:25:00|186798.7|186748.7|186831.9|186781.9|186855|186805|186755.7|186705.7|1108
1581003000000|2020-02-06 15:30:00|186828.4|186778.4|186917.2|186867.2|186995.7|186945.7|186819.1|186769.1|1178
1581003300000|2020-02-06 15:35:00|186917.7|186867.7|186716|186666|186937.2|186887.2|186693.2|186632.8|1092
1581003600000|2020-02-06 15:40:00|186716.3|186666.3|186773.1|186723.1|186856.2|186806.2|186707.2|186657.2|1043
1581003900000|2020-02-06 15:45:00|186773.9|186723.9|186812.5|186762.5|186815.5|186765.5|186686.3|186636.3|1094
1581004200000|2020-02-06 15:50:00|186812.6|186762.6|186814.8|186764.8|186821|186771|186710.6|186660.6|965
1581004500000|2020-02-06 15:55:00|186814.4|186764.4|186645.7|186595.7|186841|186791|186575.4|186525.4|1103
1581004800000|2020-02-06 16:00:00|186645.1|186595.1|186606.1|186556.1|186744.2|186694.2|186568.4|186518.4|1070
1581005100000|2020-02-06 16:05:00|186606.7|186556.7|186581.3|186531.3|186610.6|186560.6|186530.5|186480.5|929
1581005400000|2020-02-06 16:10:00|186581.6|186531.6|186570.2|186520.2|186591.2|186541.2|186531.2|186481.2|799
1581005700000|2020-02-06 16:15:00|186570|186520|186716.3|186666.3|186764.6|186714.6|186569.1|186519.1|940
1581006000000|2020-02-06 16:20:00|186716.4|186666.4|186713.4|186663.4|186732.1|186682.1|186676.8|186626.8|861
1581006300000|2020-02-06 16:25:00|186714.3|186664.3|186695.2|186645.2|186748|186698|186685.7|186635.7|994
1581006600000|2020-02-06 16:30:00|186695.6|186645.6|186641.4|186591.4|186719.9|186669.9|186579.8|186529.8|904
1581006900000|2020-02-06 16:35:00|186626.9|186576.9|186593.6|186543.6|186644.1|186594.1|186571.7|186521.7|860
1581007200000|2020-02-06 16:40:00|186593.4|186543.4|186627.3|186577.3|186642.3|186592.3|186572.4|186522.4|870
1581007500000|2020-02-06 16:45:00|186625.7|186575.7|186663.5|186613.5|186673.3|186623.3|186590.5|186540.5|971
1581007800000|2020-02-06 16:50:00|186664.3|186614.3|186677.6|186627.6|186715.1|186665.1|186638.4|186588.4|862
1581008100000|2020-02-06 16:55:00|186677.9|186627.9|186750.5|186700.5|186759|186709|186665|186615|931
1581008400000|2020-02-06 17:00:00|186751.1|186701.1|186676.9|186626.9|186774|186724|186668.6|186618.6|835
1581008700000|2020-02-06 17:05:00|186675.7|186625.7|186617|186567|186681|186631|186614.4|186564.4|546
1581009000000|2020-02-06 17:10:00|186617.1|186567.1|186654.7|186604.7|186663.4|186613.4|186614.5|186564.5|929
1581009300000|2020-02-06 17:15:00|186655.2|186605.2|186599.9|186549.9|186678.2|186628.2|186594.5|186544.5|765
1581009600000|2020-02-06 17:20:00|186600.1|186550.1|186529.4|186479.4|186602.2|186552.2|186517.9|186467.9|571
1581009900000|2020-02-06 17:25:00|186529.2|186479.2|186402.2|186352.2|186530.9|186480.9|186395.2|186345.2|765
1581010200000|2020-02-06 17:30:00|186402.6|186352.6|186387.6|186337.6|186402.6|186352.6|186304.2|186254.2|747
1581010500000|2020-02-06 17:35:00|186386.7|186336.7|186391|186341|186459|186409|186385.4|186335.4|806
1581010800000|2020-02-06 17:40:00|186392.4|186342.4|186363|186313|186429.5|186379.5|186317.4|186267.4|761
1581011100000|2020-02-06 17:45:00|186363.7|186313.7|186391.8|186341.8|186419.6|186369.6|186333.2|186283.2|762
1581011400000|2020-02-06 17:50:00|186392.1|186342.1|186363.5|186313.5|186405.6|186355.6|186332.5|186282.5|634
1581011700000|2020-02-06 17:55:00|186363.9|186313.9|186320|186270|186404.4|186354.4|186301.1|186251.1|679
1581012000000|2020-02-06 18:00:00|186319.8|186269.8|186319.9|186269.9|186335.8|186285.8|186313.7|186263.7|531
1581012300000|2020-02-06 18:05:00|186319.7|186269.7|186298.7|186248.7|186325.3|186275.3|186290.3|186240.3|724
1581012600000|2020-02-06 18:10:00|186298.6|186248.6|186328.9|186278.9|186335.8|186285.8|186298.5|186248.5|685
1581012900000|2020-02-06 18:15:00|186328.8|186278.8|186296|186246|186328.9|186278.9|186276.8|186226.8|790
1581013200000|2020-02-06 18:20:00|186295.8|186245.8|186404.6|186354.6|186407.7|186357.7|186289.8|186239.8|945
1581013500000|2020-02-06 18:25:00|186404.4|186354.4|186410|186360|186428.4|186378.4|186388.4|186338.4|684
1581013800000|2020-02-06 18:30:00|186410.2|186360.2|186442|186392|186446.2|186396.2|186400.9|186350.9|766
1581014100000|2020-02-06 18:35:00|186440.8|186390.8|186539|186489|186543.3|186493.3|186431.6|186381.6|765
1581014400000|2020-02-06 18:40:00|186538.3|186488.3|186532.8|186482.8|186563.8|186513.8|186500.9|186450.9|791
1581014700000|2020-02-06 18:45:00|186532.4|186482.4|186529.4|186479.4|186544.1|186494.1|186518.5|186468.5|747
1581015000000|2020-02-06 18:50:00|186529.2|186479.2|186497.3|186447.3|186534.9|186484.9|186459|186409|662
1581015300000|2020-02-06 18:55:00|186497.5|186447.5|186498.9|186448.9|186529.1|186479.1|186475|186425|712
1581015600000|2020-02-06 19:00:00|186500.3|186450.3|186539|186489|186546.9|186496.9|186490.8|186440.8|657
1581015900000|2020-02-06 19:05:00|186539.1|186489.1|186631.1|186581.1|186650.6|186600.6|186528.8|186478.8|727
1581016200000|2020-02-06 19:10:00|186630.9|186580.9|186602.7|186552.7|186669.5|186619.5|186592.7|186542.7|769
1581016500000|2020-02-06 19:15:00|186600.5|186550.5|186638.5|186588.5|186696.1|186646.1|186566.9|186516.9|893
1581016800000|2020-02-06 19:20:00|186648.7|186598.7|186569.4|186519.4|186691.2|186641.2|186567.8|186517.8|766
1581017100000|2020-02-06 19:25:00|186568.9|186518.9|186543|186493|186589.6|186539.6|186541.6|186491.6|757
1581017400000|2020-02-06 19:30:00|186542.8|186492.8|186549.6|186499.6|186552|186502|186497.1|186447.1|532
1581017700000|2020-02-06 19:35:00|186549.5|186499.5|186575|186525|186594.1|186544.1|186510.7|186460.7|699
1581018000000|2020-02-06 19:40:00|186575.8|186525.8|186571|186521|186625.3|186575.3|186548|186498|750
1581018300000|2020-02-06 19:45:00|186570.9|186520.9|186653.3|186603.3|186692.9|186642.9|186540.7|186490.7|784
1581018600000|2020-02-06 19:50:00|186649|186599|186587.2|186537.2|186650.7|186600.7|186576.2|186526.2|631
1581018900000|2020-02-06 19:55:00|186585.9|186535.9|186675.9|186625.9|186677.9|186627.9|186574|186524|802
1581019200000|2020-02-06 20:00:00|186675.8|186625.8|186714.9|186664.9|186718.1|186668.1|186633.9|186583.9|704
1581019500000|2020-02-06 20:05:00|186715.8|186665.8|186691.9|186641.9|186718|186668|186644|186594|787
1581019800000|2020-02-06 20:10:00|186694.9|186644.9|186725.1|186675.1|186745.5|186695.5|186690.7|186640.7|783
1581020100000|2020-02-06 20:15:00|186725.2|186675.2|186692.5|186642.5|186761.7|186711.7|186681|186631|782
1581020400000|2020-02-06 20:20:00|186692|186642|186711.5|186661.5|186719.9|186669.9|186680.9|186630.9|775
1581020700000|2020-02-06 20:25:00|186711.4|186661.4|186706.2|186656.2|186720.6|186670.6|186676.9|186626.9|726
1581021000000|2020-02-06 20:30:00|186706.1|186656.1|186609.5|186559.5|186710.3|186660.3|186600.4|186550.4|708
1581021300000|2020-02-06 20:35:00|186609.9|186559.9|186643.5|186593.5|186650.4|186600.4|186606.6|186556.6|661
1581021600000|2020-02-06 20:40:00|186643.8|186593.8|186681.4|186631.4|186686.5|186636.5|186642.7|186592.7|662
1581021900000|2020-02-06 20:45:00|186681.7|186631.7|186719.9|186669.9|186721.5|186671.5|186651|186601|716
1581022200000|2020-02-06 20:50:00|186719.8|186669.8|186717.1|186667.1|186733.9|186683.9|186709.7|186659.7|541
1581022500000|2020-02-06 20:55:00|186716.6|186666.6|186757.8|186707.8|186771.6|186721.6|186675.5|186625.5|785
1581022800000|2020-02-06 21:00:00|186756.4|186706.4|186752.9|186702.9|186764|186714|186746.2|186696.2|488
1581023100000|2020-02-06 21:05:00|186752.4|186702.4|186652.9|186602.9|186754|186704|186633.5|186561.3|611
1581023400000|2020-02-06 21:10:00|186653.2|186603.2|186647.5|186597.5|186657.7|186607.7|186596.7|186546.7|532
1581023700000|2020-02-06 21:15:00|186648.4|186598.4|186692|186642|186715.8|186652.8|186642.5|186592.5|356
1581024000000|2020-02-06 21:20:00|186692.3|186642.3|186680.2|186630.2|186692.3|186642.3|186668.8|186618.8|346
1581024300000|2020-02-06 21:25:00|186684.8|186634.8|186649.3|186599.3|186700.3|186650.3|186647.8|186597.8|472
1581024600000|2020-02-06 21:30:00|186647|186597|186626.9|186576.9|186661|186611|186618|186568|276
1581024900000|2020-02-06 21:35:00|186624.2|186574.2|186611.3|186561.3|186628.6|186578.6|186576|186526|261
1581025200000|2020-02-06 21:40:00|186608.5|186558.5|186612.2|186562.2|186621.7|186571.7|186598.9|186534.8|243
1581025500000|2020-02-06 21:45:00|186611.9|186561.9|186632.5|186557.5|186651.4|186601.4|186610.1|186549.9|471
1581025800000|2020-02-06 21:50:00|186630.5|186555.5|186599.5|186549.5|186636.2|186574.5|186595.2|186542.5|402
1581026100000|2020-02-06 21:55:00|186600.2|186550.2|186702.5|186419.2|186711.8|186557.8|186575.3|186294.2|375
1581026400000|2020-02-06 22:00:00|186743.9|186359.1|186664.5|186354.3|186743.9|186514.2|186612.4|186295.3|31
1581026700000|2020-02-06 22:05:00|186669.7|186297|186679.4|186417.4|186753.4|186460|186540|186276.5|171
1581027000000|2020-02-06 22:10:00|186676.9|186422.6|186745|186559.3|186784.4|186565|186633.7|186405.5|201
1581027300000|2020-02-06 22:15:00|186769|186547.7|186769|186543|186778.6|186563|186721|186494|158
1581027600000|2020-02-06 22:20:00|186777.8|186542.4|186784.8|186496.2|186798.1|186557.2|186757|186470.9|183
1581027900000|2020-02-06 22:25:00|186785|186496|186781.4|186501.6|186798|186541|186746.2|186454|154
1581028200000|2020-02-06 22:30:00|186757.4|186501.9|186790.6|186505.5|186795.4|186518.4|186757.4|186466.2|215
1581028500000|2020-02-06 22:35:00|186782.7|186507|186771.2|186486.9|186792.2|186531.6|186763.5|186451.8|180
1581028800000|2020-02-06 22:40:00|186773.7|186490.2|186648.2|186428.4|186792.1|186501.2|186611.9|186392.1|306
1581029100000|2020-02-06 22:45:00|186647.9|186429.6|186725.4|186437.4|186730.1|186479.5|186625.7|186413|272
1581029400000|2020-02-06 22:50:00|186724.8|186440.8|186735.3|186397.2|186737.9|186472|186696|186380.5|312
1581029700000|2020-02-06 22:55:00|186721.8|186408.8|186704.4|186456.1|186757.5|186492|186695|186389.4|325
1581030000000|2020-02-06 23:00:00|186705.8|186459.5|186590.7|186515.2|186705.8|186526.1|186569.4|186391.5|542
1581030300000|2020-02-06 23:05:00|186592.6|186517.6|186597.2|186522.2|186623|186529.9|186583.3|186487.5|242
1581030600000|2020-02-06 23:10:00|186597.3|186522.3|186593.3|186518.3|186600.2|186523.7|186586.1|186503.9|292
1581030900000|2020-02-06 23:15:00|186592|186517|186604.5|186529.5|186626.5|186551.1|186586.2|186510.9|311
1581031200000|2020-02-06 23:20:00|186604.6|186529.6|186615.3|186540.3|186625.9|186550.9|186599.2|186517.6|211
1581031500000|2020-02-06 23:25:00|186620|186521.7|186615.1|186540.1|186626.3|186566|186607.5|186521.7|170
1581031800000|2020-02-06 23:30:00|186615.7|186540.7|186597.2|186504.3|186623.7|186548.7|186581.8|186501.7|330
1581032100000|2020-02-06 23:35:00|186599|186508.6|186596|186519.1|186599|186520.9|186570|186480.2|228
1581032400000|2020-02-06 23:40:00|186595.4|186519.7|186602.9|186527.9|186605.9|186530.5|186589|186514|227
1581032700000|2020-02-06 23:45:00|186603.8|186528.8|186600|186525|186615.6|186540.6|186591|186516|374
1581033000000|2020-02-06 23:50:00|186599.3|186524.3|186593.5|186518.5|186599.8|186524.8|186588.3|186513.3|283
1581033300000|2020-02-06 23:55:00|186591.5|186516.5|186574.3|186499.3|186594.5|186519.5|186566.1|186491.1|219
1581033600000|2020-02-07 00:00:00|186574.1|186499.1|186594.4|186519.4|186606|186525.1|186567|186470|279
1581033900000|2020-02-07 00:05:00|186595|186520|186580.5|186505.5|186604.3|186529.3|186568.3|186490.7|228
1581034200000|2020-02-07 00:10:00|186577.2|186502.2|186588.9|186513.9|186592.9|186517.9|186559|186478.5|291
1581034500000|2020-02-07 00:15:00|186590|186515|186652.9|186577.9|186659.3|186584.3|186590|186515|414
1581034800000|2020-02-07 00:20:00|186653|186578|186619.1|186544.1|186656.8|186581.8|186612.8|186537.8|351
1581035100000|2020-02-07 00:25:00|186619|186544|186651.2|186576.2|186656|186581|186612.3|186528.6|330
1581035400000|2020-02-07 00:30:00|186652.6|186577.6|186654.2|186579.2|186664.1|186589.1|186637.7|186562.7|321
1581035700000|2020-02-07 00:35:00|186654.6|186579.6|186733.8|186658.8|186754.5|186679.5|186646|186571|497
1581036000000|2020-02-07 00:40:00|186733.1|186658.1|186752|186677|186752.4|186677.4|186695.8|186626.5|383
1581036300000|2020-02-07 00:45:00|186751.8|186676.8|186723.5|186648.5|186763.7|186688.7|186706.7|186643.5|535
1581036600000|2020-02-07 00:50:00|186724.1|186649.1|186678.7|186603.7|186749|186680.8|186667.8|186592.8|444
1581036900000|2020-02-07 00:55:00|186678.4|186603.4|186644|186569|186683|186615.8|186638.4|186563.4|317
1581037200000|2020-02-07 01:00:00|186644.2|186569.2|186639.4|186564.4|186644.9|186584.2|186603.8|186528.8|401
1581037500000|2020-02-07 01:05:00|186640.7|186565.7|186682.3|186607.3|186708|186642.4|186629.3|186561.1|450
1581037800000|2020-02-07 01:10:00|186675.3|186600.3|186679.5|186604.5|186716.7|186641.7|186659.7|186592.3|507
1581038100000|2020-02-07 01:15:00|186680|186605|186595.2|186545.2|186680.9|186612.5|186595.1|186528.5|563
1581038400000|2020-02-07 01:20:00|186607.9|186532.9|186557.2|186507.2|186618.4|186559.2|186557.2|186492.7|481
1581038700000|2020-02-07 01:25:00|186572.9|186497.9|186583.8|186508.8|186608.7|186545.1|186553.2|186491.8|391
1581039000000|2020-02-07 01:30:00|186583.9|186508.9|186598.3|186523.3|186613|186556.6|186569.5|186503.6|409
1581039300000|2020-02-07 01:35:00|186598.8|186523.8|186577|186502|186605.1|186530.1|186543.7|186486.4|456
1581039600000|2020-02-07 01:40:00|186574.5|186499.5|186564.3|186489.3|186588|186524.6|186540.3|186480.9|434
1581039900000|2020-02-07 01:45:00|186565.7|186490.7|186562.7|186487.7|186582|186514.7|186537.2|186477.4|392
1581040200000|2020-02-07 01:50:00|186562.5|186487.5|186579.1|186529.1|186605.9|186537.4|186554.2|186486.7|422
1581040500000|2020-02-07 01:55:00|186578.2|186528.2|186591.7|186541.7|186611.3|186547.4|186560.9|186504.2|376
1581040800000|2020-02-07 02:00:00|186592.6|186542.6|186592|186542|186613.1|186560.2|186579.9|186516.7|389
1581041100000|2020-02-07 02:05:00|186591.6|186541.6|186595.3|186545.3|186610.2|186560.2|186586.9|186531|278
1581041400000|2020-02-07 02:10:00|186594|186544|186594|186544|186615|186555.9|186581.3|186515.4|268
1581041700000|2020-02-07 02:15:00|186594.3|186544.3|186590|186540|186630.3|186568.1|186587.4|186525.9|299
1581042000000|2020-02-07 02:20:00|186584.2|186534.2|186533.1|186483.1|186587.5|186537.5|186524.1|186470.3|259
1581042300000|2020-02-07 02:25:00|186533.6|186483.6|186518.1|186468.1|186535.1|186484.2|186481|186416.1|325
1581042600000|2020-02-07 02:30:00|186518|186468|186535.2|186460.2|186547.3|186481.7|186508.3|186448.1|234
1581042900000|2020-02-07 02:35:00|186535.5|186460.5|186542.5|186492.5|186553|186492.5|186514.6|186450|230
1581043200000|2020-02-07 02:40:00|186538.4|186488.4|186545.7|186470.7|186553.7|186488.4|186533.1|186461|206
1581043500000|2020-02-07 02:45:00|186546|186471|186536.3|186461.3|186552.8|186488.3|186522|186458.6|225
1581043800000|2020-02-07 02:50:00|186536.2|186461.2|186636.9|186561.9|186641.1|186578.5|186525.3|186459.6|293
1581044100000|2020-02-07 02:55:00|186636.6|186561.6|186655.9|186605.9|186682.8|186615.2|186597.9|186529.3|365
1581044400000|2020-02-07 03:00:00|186654.3|186604.3|186621|186571|186671.3|186609.7|186614.2|186549.6|283
1581044700000|2020-02-07 03:05:00|186620.8|186570.8|186601|186526|186639.3|186571.1|186585.3|186522.9|287
1581045000000|2020-02-07 03:10:00|186601.6|186526.6|186617.3|186542.3|186625.3|186550.3|186585.9|186525.2|278
1581045300000|2020-02-07 03:15:00|186619.7|186544.7|186588.2|186538.2|186622.5|186561.5|186579.8|186504.8|282
1581045600000|2020-02-07 03:20:00|186588.1|186538.1|186600.2|186525.2|186610.3|186550.3|186574.5|186514.2|244
1581045900000|2020-02-07 03:25:00|186600.1|186525.1|186607.2|186532.2|186613.9|186549.5|186588.5|186524.6|229
1581046200000|2020-02-07 03:30:00|186606.6|186531.6|186570.8|186495.8|186613.8|186551.6|186554.2|186493.4|262
1581046500000|2020-02-07 03:35:00|186571.3|186496.3|186568|186518|186587.7|186526.8|186557.8|186493|231
1581046800000|2020-02-07 03:40:00|186577.5|186502.5|186558.6|186508.6|186582.2|186522|186555.2|186489.1|195
1581047100000|2020-02-07 03:45:00|186558.8|186508.8|186568.4|186493.4|186572.9|186509.5|186553.3|186491.4|142
1581047400000|2020-02-07 03:50:00|186568.8|186493.8|186563.5|186513.5|186575.8|186520.9|186553.5|186492.2|190
1581047700000|2020-02-07 03:55:00|186572.8|186497.8|186549.3|186499.3|186573.8|186511.5|186547|186488.2|210
1581048000000|2020-02-07 04:00:00|186551.3|186501.3|186573.7|186498.7|186577.9|186527.5|186550|186488.1|208
1581048300000|2020-02-07 04:05:00|186574.1|186499.1|186581|186506|186581|186527.5|186559.7|186493.1|148
1581048600000|2020-02-07 04:10:00|186580.9|186505.9|186615|186540|186617.4|186561.5|186574.9|186505.6|188
1581048900000|2020-02-07 04:15:00|186615.7|186540.7|186630.2|186555.2|186675.2|186609.1|186610.7|186535.7|285
1581049200000|2020-02-07 04:20:00|186629.9|186554.9|186614.3|186539.3|186631.3|186563.7|186597.7|186533|254
1581049500000|2020-02-07 04:25:00|186612.2|186537.2|186570.5|186495.5|186621.8|186546.8|186557.9|186494.8|249
1581049800000|2020-02-07 04:30:00|186570.4|186495.4|186552|186477|186590.4|186533.4|186540.1|186465.1|300
1581050100000|2020-02-07 04:35:00|186551.6|186476.6|186534.9|186484.9|186571.7|186496.7|186531.8|186461.5|166
1581050400000|2020-02-07 04:40:00|186536|186486|186546.3|186496.3|186554.5|186496.3|186533.5|186465.2|160
1581050700000|2020-02-07 04:45:00|186545.8|186495.8|186524.9|186474.9|186559.5|186504.2|186519.5|186450|212
1581051000000|2020-02-07 04:50:00|186523.5|186473.5|186537|186462|186544.5|186486.3|186522.1|186452|247
1581051300000|2020-02-07 04:55:00|186537.6|186462.6|186547.2|186472.2|186558.9|186499.6|186521.1|186458.4|250
1581051600000|2020-02-07 05:00:00|186548.3|186473.3|186533|186458|186566.2|186504.6|186516.8|186455.5|256
1581051900000|2020-02-07 05:05:00|186532.1|186457.1|186547.2|186472.2|186556.7|186499.6|186523.2|186456.9|208
1581052200000|2020-02-07 05:10:00|186547.9|186472.9|186575.6|186500.6|186577.3|186505|186533.8|186468.5|226
1581052500000|2020-02-07 05:15:00|186574.6|186499.6|186623.5|186548.5|186630.2|186570.5|186557.4|186494.6|257
1581052800000|2020-02-07 05:20:00|186623.6|186548.6|186609.5|186534.5|186625.7|186550.7|186589.8|186514.8|262
1581053100000|2020-02-07 05:25:00|186609.6|186534.6|186569.8|186494.8|186609.7|186534.7|186549.6|186484.9|309
1581053400000|2020-02-07 05:30:00|186568.9|186493.9|186545|186470|186570.8|186501.1|186532|186457|200
1581053700000|2020-02-07 05:35:00|186544.5|186469.5|186547.3|186472.3|186552.5|186483.9|186527.9|186464.3|143
1581054000000|2020-02-07 05:40:00|186546.9|186471.9|186550.4|186475.4|186554.8|186479.8|186541.8|186466.8|159
1581054300000|2020-02-07 05:45:00|186551.2|186476.2|186551.2|186476.2|186555.8|186480.8|186548.3|186473.3|184
1581054600000|2020-02-07 05:50:00|186544.2|186469.2|186550.6|186475.6|186557.8|186485.2|186526.4|186468.7|164
1581054900000|2020-02-07 05:55:00|186550.4|186475.4|186554.6|186479.6|186554.9|186479.9|186545.4|186470.4|219
1581055200000|2020-02-07 06:00:00|186553.3|186478.3|186550.7|186475.7|186556.1|186481.1|186546.8|186471.8|226
1581055500000|2020-02-07 06:05:00|186550.8|186475.8|186607.8|186532.8|186647|186572|186549.6|186474.6|328
1581055800000|2020-02-07 06:10:00|186607.7|186532.7|186564.6|186489.6|186608.7|186533.7|186541.5|186480.8|338
1581056100000|2020-02-07 06:15:00|186564.4|186489.4|186551.2|186476.2|186576.6|186508.7|186543.4|186470.8|268
1581056400000|2020-02-07 06:20:00|186551.1|186476.1|186491.7|186416.7|186554.4|186487.2|186486.5|186411.5|256
1581056700000|2020-02-07 06:25:00|186491.3|186416.3|186351.1|186276.1|186491.6|186419.3|186323.2|186248.2|536
1581057000000|2020-02-07 06:30:00|186352.4|186277.4|186341.5|186291.5|186438.3|186373.3|186331.7|186270.9|401
1581057300000|2020-02-07 06:35:00|186341.7|186291.7|186330.5|186280.5|186384.2|186325.4|186328.1|186265.2|318
1581057600000|2020-02-07 06:40:00|186331.8|186281.8|186423.5|186348.5|186438.2|186365.2|186329.1|186279.1|373
1581057900000|2020-02-07 06:45:00|186423.4|186348.4|186414.8|186339.8|186435.8|186360.8|186379.5|186318.6|363
1581058200000|2020-02-07 06:50:00|186416.3|186341.3|186359|186309|186430|186355|186354.1|186293.1|407
1581058500000|2020-02-07 06:55:00|186360|186310|186404.6|186329.6|186436.1|186361.1|186355.5|186305.5|375
1581058800000|2020-02-07 07:00:00|186409.1|186334.1|186482.9|186407.9|186483.4|186412.2|186375.4|186303.1|532
1581059100000|2020-02-07 07:05:00|186483.2|186408.2|186497.6|186422.6|186509.2|186438.3|186448.1|186390.6|558
1581059400000|2020-02-07 07:10:00|186496.3|186421.3|186552.3|186477.3|186570.1|186497.5|186450.9|186396.5|502
1581059700000|2020-02-07 07:15:00|186554.5|186479.5|186582.4|186507.4|186612.8|186551.5|186512.7|186447.3|730
1581060000000|2020-02-07 07:20:00|186581.9|186506.9|186623|186573|186623|186573|186554.6|186491.9|693
1581060300000|2020-02-07 07:25:00|186624.7|186574.7|186733.8|186683.8|186760.4|186693.3|186584.9|186523.2|805
1581060600000|2020-02-07 07:30:00|186733.1|186683.1|186734.8|186684.8|186766.1|186716.1|186717.1|186664.8|747
1581060900000|2020-02-07 07:35:00|186731.4|186681.4|186773.7|186723.7|186784.7|186734.7|186724.7|186674.7|662
1581061200000|2020-02-07 07:40:00|186762.3|186712.3|186767.8|186717.8|186778.7|186727.3|186737.9|186683.6|704
1581061500000|2020-02-07 07:45:00|186757|186707|186882.7|186832.7|186884.4|186834.4|186755.7|186705.7|636
1581061800000|2020-02-07 07:50:00|186882.9|186832.9|186859.4|186809.4|186911.8|186861.8|186849.4|186799.4|640
1581062100000|2020-02-07 07:55:00|186861|186811|186802|186752|186861.8|186811.8|186759|186709|563
1581062400000|2020-02-07 08:00:00|186800.6|186750.6|186916.1|186866.1|186933.7|186883.7|186781.4|186731.4|875
1581062700000|2020-02-07 08:05:00|186918.3|186868.3|186917.7|186867.7|186958.5|186908.5|186903.5|186853.5|888
1581063000000|2020-02-07 08:10:00|186916.4|186866.4|186946.5|186896.5|186950.6|186900.6|186908.7|186858.7|804
1581063300000|2020-02-07 08:15:00|186944.2|186894.2|186992.1|186942.1|187017.6|186967.6|186911.7|186861.7|804
1581063600000|2020-02-07 08:20:00|186991.8|186941.8|187027.6|186977.6|187095.3|187045.3|186983.9|186933.9|759
1581063900000|2020-02-07 08:25:00|187027.9|186977.9|186917.9|186867.9|187030.7|186980.7|186882.2|186832.2|643
1581064200000|2020-02-07 08:30:00|186917.6|186867.6|186964.4|186914.4|186969.2|186919.2|186900.5|186850.5|579
1581064500000|2020-02-07 08:35:00|186964.5|186914.5|186898.2|186848.2|186981.9|186931.9|186869|186819|734
1581064800000|2020-02-07 08:40:00|186897.4|186847.4|186801.3|186751.3|186897.8|186847.8|186773.4|186723.3|471
1581065100000|2020-02-07 08:45:00|186795.6|186745.6|186903.3|186853.3|186906.3|186856.3|186795.6|186745.6|691
1581065400000|2020-02-07 08:50:00|186900.5|186850.5|186905.3|186855.3|186971.8|186921.8|186886.6|186836.6|661
1581065700000|2020-02-07 08:55:00|186896.9|186846.9|186929.7|186879.7|186941.6|186888.5|186893.4|186843.4|670
1581066000000|2020-02-07 09:00:00|186929.8|186879.8|186950.2|186900.2|187025.2|186975.2|186914.2|186864.2|676
1581066300000|2020-02-07 09:05:00|186951.2|186901.2|186952.4|186902.4|186968.5|186918.5|186944|186894|404
1581066600000|2020-02-07 09:10:00|186952.3|186902.3|186915.7|186865.7|186952.6|186902.6|186874.3|186824.3|665
1581066900000|2020-02-07 09:15:00|186916.9|186866.9|186908|186858|186928.5|186870.7|186880.7|186830.7|504
1581067200000|2020-02-07 09:20:00|186907.9|186857.9|186908.2|186858.2|186951.1|186901.1|186886.8|186836.8|543
1581067500000|2020-02-07 09:25:00|186908.6|186858.6|187116.1|187066.1|187120.2|187070.2|186901.3|186851.3|764
1581067800000|2020-02-07 09:30:00|187119.2|187069.2|187164.4|187114.4|187217.4|187159.9|187100.4|187050.4|783
1581068100000|2020-02-07 09:35:00|187164.2|187114.2|187348|187298|187359.5|187309.5|187163.2|187113.2|852
1581068400000|2020-02-07 09:40:00|187347.9|187297.9|187341.4|187291.4|187358.9|187308.9|187303.8|187253.8|538
1581068700000|2020-02-07 09:45:00|187339.6|187289.6|187406.2|187356.2|187409.6|187359.6|187336.8|187286.8|725
1581069000000|2020-02-07 09:50:00|187404.5|187354.5|187386.8|187336.8|187442.4|187392.4|187375.7|187325.7|805
1581069300000|2020-02-07 09:55:00|187386.1|187336.1|187383.8|187333.8|187419.2|187369.2|187367.2|187317.2|666
1581069600000|2020-02-07 10:00:00|187384.9|187334.9|187257|187207|187388.3|187338.3|187235.3|187185.3|717
1581069900000|2020-02-07 10:05:00|187256.9|187206.9|187258.8|187208.8|187288.4|187238.4|187215.2|187165.2|664
1581070200000|2020-02-07 10:10:00|187258.6|187208.6|187416.2|187366.2|187448.3|187384.9|187254.8|187204.8|839
1581070500000|2020-02-07 10:15:00|187412.2|187362.2|187396.3|187346.3|187453.4|187403.4|187392.3|187342.3|883
1581070800000|2020-02-07 10:20:00|187396.6|187346.6|187252.2|187202.2|187399|187349|187221.8|187171.8|612
1581071100000|2020-02-07 10:25:00|187252|187202|187255.2|187205.2|187302.7|187252.7|187246.8|187196.8|527
1581071400000|2020-02-07 10:30:00|187255|187205|187360.3|187310.3|187362.1|187312.1|187255|187205|752
1581071700000|2020-02-07 10:35:00|187361.7|187311.7|187384.9|187334.9|187407.7|187357.7|187319.7|187269.7|782
1581072000000|2020-02-07 10:40:00|187385.1|187335.1|187321.5|187271.5|187420.8|187370.8|187300.2|187250.2|598
1581072300000|2020-02-07 10:45:00|187319.9|187269.9|187333.5|187283.5|187389.5|187339.5|187319.7|187269.7|745
1581072600000|2020-02-07 10:50:00|187334.5|187284.5|187312.8|187262.8|187340.8|187290.8|187271.2|187221.2|635
1581072900000|2020-02-07 10:55:00|187311.7|187261.7|187289|187239|187319.1|187269.1|187283.4|187233.4|584
1581073200000|2020-02-07 11:00:00|187285|187235|187281.9|187231.9|187321.8|187271.8|187261.7|187211.7|714
1581073500000|2020-02-07 11:05:00|187282.1|187232.1|187273.1|187223.1|187289.6|187239.6|187238.6|187188.6|602
1581073800000|2020-02-07 11:10:00|187273.9|187223.9|187235.2|187185.2|187288.7|187238.7|187235.2|187185.2|658
1581074100000|2020-02-07 11:15:00|187237|187187|187227.9|187177.9|187265.1|187215.1|187201.2|187151.2|642
1581074400000|2020-02-07 11:20:00|187227|187177|187221.8|187171.8|187228.9|187178.9|187181.2|187131.2|579
1581074700000|2020-02-07 11:25:00|187223.2|187173.2|187278.3|187228.3|187286.1|187236.1|187218|187168|505
1581075000000|2020-02-07 11:30:00|187281.2|187231.2|187358|187308|187367.3|187312|187271.7|187221.7|687
1581075300000|2020-02-07 11:35:00|187358.2|187308.2|187361|187311|187398.5|187348.5|187323.4|187273.4|586
1581075600000|2020-02-07 11:40:00|187359|187309|187222.3|187172.3|187364.9|187314.9|187211.8|187158|741
1581075900000|2020-02-07 11:45:00|187224|187174|187203.1|187153.1|187230.5|187180.5|187172.2|187122.2|716
1581076200000|2020-02-07 11:50:00|187204.6|187154.6|187160.3|187110.3|187217.5|187167.5|187155.3|187105.3|621
1581076500000|2020-02-07 11:55:00|187162.1|187112.1|187271.7|187087.4|187290.5|187148.6|187140.3|186837.7|534
1581076800000|2020-02-07 12:00:00|187276.5|187068.1|187229.1|187179.1|187296.9|187195.6|187175.1|187058.6|676
1581077100000|2020-02-07 12:05:00|187229.3|187179.3|187273|187223|187294.5|187244.5|187139.5|187089.5|795
1581077400000|2020-02-07 12:10:00|187271.4|187221.4|187390.1|187340.1|187392.3|187342.3|187268|187218|785
1581077700000|2020-02-07 12:15:00|187403.3|187353.3|187419.8|187369.8|187460.7|187410.7|187374.6|187324.6|756
1581078000000|2020-02-07 12:20:00|187420.4|187370.4|187471.7|187421.7|187500|187450|187414.7|187364.7|672
1581078300000|2020-02-07 12:25:00|187471.1|187421.1|187428.2|187378.2|187489.5|187439.5|187428.2|187378.2|654
1581078600000|2020-02-07 12:30:00|187428.3|187378.3|187339.5|187289.5|187450.5|187400.5|187331.4|187281.4|805
1581078900000|2020-02-07 12:35:00|187339.6|187289.6|187398.8|187348.8|187412.8|187362.8|187334.9|187284.9|611
1581079200000|2020-02-07 12:40:00|187404.5|187354.5|187310.2|187260.2|187408.9|187358.9|187298.5|187248.5|624
1581079500000|2020-02-07 12:45:00|187309.5|187259.5|187245.2|187195.2|187312.5|187262.5|187203.3|187153.3|798
1581079800000|2020-02-07 12:50:00|187244.3|187194.3|187129.5|187079.5|187262.9|187212.9|187121.2|187071.2|697
1581080100000|2020-02-07 12:55:00|187130.4|187080.4|187045|186995|187157.3|187107.3|187024|186974|813
1581080400000|2020-02-07 13:00:00|187044.2|186994.2|187001.6|186951.6|187093.9|187043.9|186998.9|186948.9|874
1581080700000|2020-02-07 13:05:00|186991.3|186941.3|187134.2|187084.2|187166|187116|186975.8|186925.8|841
1581081000000|2020-02-07 13:10:00|187133.6|187083.6|187172.2|187122.2|187226.2|187176.2|187091.9|187041.9|769
1581081300000|2020-02-07 13:15:00|187166.5|187116.5|187123.5|187073.5|187216.3|187166.3|187085.2|187035.2|866
1581081600000|2020-02-07 13:20:00|187134.1|187084.1|187007.4|186957.4|187161.5|187111.5|186969.7|186919.7|975
1581081900000|2020-02-07 13:25:00|187006.2|186956.2|187073.1|186892.1|187073.1|186970.9|186976.3|186871.4|851
1581082200000|2020-02-07 13:30:00|187057.1|186903.2|187031.9|186981.9|187158.1|187044.7|186934.8|186833.6|1195
1581082500000|2020-02-07 13:35:00|187033.6|186983.6|186913.3|186863.3|187277.3|187227.3|186909.5|186859.5|1308
1581082800000|2020-02-07 13:40:00|186916.7|186866.7|187224.9|187174.9|187235.3|187185.3|186899.6|186849.6|1256
1581083100000|2020-02-07 13:45:00|187224.8|187174.8|187534.2|187484.2|187543.5|187493.5|187160.8|187110.8|1226
1581083400000|2020-02-07 13:50:00|187534.1|187484.1|187324|187274|187568.6|187518.6|187230.7|187180.7|1209
1581083700000|2020-02-07 13:55:00|187323.9|187273.9|187432.7|187382.7|187454.2|187404.2|187237.3|187187.3|1081
1581084000000|2020-02-07 14:00:00|187443.4|187393.4|187397.4|187347.4|187457.8|187407.8|187348.5|187298.5|949
1581084300000|2020-02-07 14:05:00|187397.5|187347.5|187543|187493|187612.8|187562.8|187397.5|187347.5|1118
1581084600000|2020-02-07 14:10:00|187543.3|187493.3|187432.3|187382.3|187585|187535|187429.2|187379.2|1036
1581084900000|2020-02-07 14:15:00|187431.7|187381.7|187434.7|187384.7|187470.3|187420.3|187393.1|187343.1|877
1581085200000|2020-02-07 14:20:00|187434.5|187384.5|187406|187356|187453.3|187403.3|187330.8|187280.8|945
1581085500000|2020-02-07 14:25:00|187404.9|187354.9|187523|187473|187584.9|187534.9|187356|187306|1039
1581085800000|2020-02-07 14:30:00|187522|187472|187688.6|187638.6|187719.5|187669.5|187512.8|187462.8|1361
1581086100000|2020-02-07 14:35:00|187687.8|187637.8|187750.7|187700.7|187845.3|187795.3|187674.6|187624.6|1310
1581086400000|2020-02-07 14:40:00|187747.8|187697.8|187867.2|187817.2|187873.2|187823.2|187747.8|187697.8|1216
1581086700000|2020-02-07 14:45:00|187867.4|187817.4|187959.3|187909.3|188108.7|188058.7|187867.4|187817.4|1299
1581087000000|2020-02-07 14:50:00|187959|187909|187780.5|187730.5|187983.8|187933.8|187777|187727|1099
1581087300000|2020-02-07 14:55:00|187784.6|187734.6|187963|187913|187977.1|187927.1|187751.8|187701.8|1016
1581087600000|2020-02-07 15:00:00|187957.2|187907.2|188146.7|188096.7|188301.8|188251.8|187934.6|187883.2|1124
1581087900000|2020-02-07 15:05:00|188160.3|188110.3|187974.9|187924.9|188225.3|188175.3|187960.9|187910.9|1145
1581088200000|2020-02-07 15:10:00|187981.9|187931.9|188018.5|187968.5|188025.3|187975.3|187844.9|187794.9|1094
1581088500000|2020-02-07 15:15:00|188020.1|187970.1|188042.5|187992.5|188083.7|188033.7|187954|187904|1093
1581088800000|2020-02-07 15:20:00|188045.7|187995.7|187963.5|187913.5|188046.3|187996.3|187929.9|187879.9|904
1581089100000|2020-02-07 15:25:00|187962|187912|187785.8|187735.8|188021.3|187971.3|187776.6|187726.6|1144
1581089400000|2020-02-07 15:30:00|187787.8|187737.8|187755.4|187705.4|187791.6|187741.6|187679.8|187629.8|1015
1581089700000|2020-02-07 15:35:00|187754.7|187704.7|187796.9|187746.9|187797.5|187747.5|187715.8|187665.8|788
1581090000000|2020-02-07 15:40:00|187796.7|187746.7|187578.4|187528.4|187819.3|187769.3|187569.7|187519.7|1153
1581090300000|2020-02-07 15:45:00|187578|187528|187617.5|187567.5|187804.4|187754.4|187577|187527|1102
1581090600000|2020-02-07 15:50:00|187616.5|187566.5|187584.2|187534.2|187661.2|187611.2|187534.9|187484.9|1070
1581090900000|2020-02-07 15:55:00|187583.6|187533.6|187674.8|187624.8|187703.8|187653.8|187576.3|187526.3|1030
1581091200000|2020-02-07 16:00:00|187677.6|187627.6|187656.4|187606.4|187719|187669|187648.1|187598.1|1030
1581091500000|2020-02-07 16:05:00|187657.3|187607.3|187810.6|187760.6|187819|187769|187616.1|187566.1|1041
1581091800000|2020-02-07 16:10:00|187807.9|187757.9|187728.8|187678.8|187859.5|187809.5|187717.9|187667.9|971
1581092100000|2020-02-07 16:15:00|187730.4|187680.4|187751.8|187701.8|187753.2|187703.2|187645|187595|849
1581092400000|2020-02-07 16:20:00|187752|187702|187660.1|187610.1|187765.3|187715.3|187647.1|187597.1|903
1581092700000|2020-02-07 16:25:00|187660.4|187610.4|187729.6|187679.6|187736.6|187686.6|187650.2|187600.2|846
1581093000000|2020-02-07 16:30:00|187729.5|187679.5|187583.4|187533.4|187734|187684|187559.6|187509.6|873
1581093300000|2020-02-07 16:35:00|187583.1|187533.1|187691.9|187641.9|187691.9|187641.9|187576.6|187526.6|909
1581093600000|2020-02-07 16:40:00|187690.9|187640.9|187652.3|187602.3|187701.6|187651.6|187612.4|187562.4|909
1581093900000|2020-02-07 16:45:00|187650.8|187600.8|187646.9|187596.9|187685.5|187635.5|187635.6|187585.6|881
1581094200000|2020-02-07 16:50:00|187647.4|187597.4|187641.5|187591.5|187659.8|187609.8|187639.2|187589.2|714
1581094500000|2020-02-07 16:55:00|187641.8|187591.8|187577.9|187527.9|187650.4|187600.4|187575.2|187525.2|745
1581094800000|2020-02-07 17:00:00|187579.1|187529.1|187532.6|187482.6|187626|187576|187465.2|187415.2|937
1581095100000|2020-02-07 17:05:00|187533|187483|187501.4|187451.4|187544.1|187494.1|187471.1|187421.1|776
1581095400000|2020-02-07 17:10:00|187501.3|187451.3|187476.4|187426.4|187513.5|187463.5|187461.9|187411.9|701
1581095700000|2020-02-07 17:15:00|187476.8|187426.8|187511.4|187461.4|187515.9|187465.9|187445.9|187395.9|617
1581096000000|2020-02-07 17:20:00|187511.6|187461.6|187572.7|187522.7|187608.7|187558.7|187511|187461|855
1581096300000|2020-02-07 17:25:00|187572.9|187522.9|187598.5|187548.5|187619.5|187569.5|187538.6|187488.6|638
1581096600000|2020-02-07 17:30:00|187598.4|187548.4|187617.4|187567.4|187667.1|187617.1|187589.4|187539.4|866
1581096900000|2020-02-07 17:35:00|187615|187565|187645.4|187595.4|187664.8|187614.8|187614.4|187564.4|782
1581097200000|2020-02-07 17:40:00|187646.3|187596.3|187696.3|187646.3|187699.5|187649.5|187644.1|187594.1|600
1581097500000|2020-02-07 17:45:00|187695.6|187645.6|187762.2|187712.2|187770.9|187720.9|187687.8|187637.8|636
1581097800000|2020-02-07 17:50:00|187763.9|187713.9|187764.9|187714.9|187809.1|187759.1|187751.1|187701.1|760
1581098100000|2020-02-07 17:55:00|187765.7|187715.7|187797.3|187747.3|187821.1|187771.1|187732.1|187682.1|845
1581098400000|2020-02-07 18:00:00|187797.7|187747.7|187800.1|187750.1|187815.9|187765.9|187783.1|187733.1|746
1581098700000|2020-02-07 18:05:00|187800.3|187750.3|187787.8|187737.8|187809.3|187759.3|187746.7|187696.7|756
1581099000000|2020-02-07 18:10:00|187788.7|187738.7|187783.5|187733.5|187791.7|187741.7|187744.4|187694.4|745
1581099300000|2020-02-07 18:15:00|187785.6|187735.6|187743.7|187693.7|187796.6|187746.6|187743.7|187693.7|729
1581099600000|2020-02-07 18:20:00|187744.1|187694.1|187707.7|187657.7|187756.5|187706.5|187679.7|187629.7|528
1581099900000|2020-02-07 18:25:00|187706.3|187656.3|187629.5|187579.5|187713.7|187663.7|187627.3|187577.3|704
1581100200000|2020-02-07 18:30:00|187629.4|187579.4|187720.6|187670.6|187721.2|187671.2|187627.4|187577.4|811
1581100500000|2020-02-07 18:35:00|187719.5|187669.5|187702.8|187652.8|187719.5|187669.5|187623.9|187573.9|1065
1581100800000|2020-02-07 18:40:00|187695.8|187645.8|187794.1|187744.1|187821.3|187771.3|187689.9|187639.9|857
1581101100000|2020-02-07 18:45:00|187793.6|187743.6|187867.9|187817.9|187873.7|187823.7|187761.1|187711.1|767
1581101400000|2020-02-07 18:50:00|187867.8|187817.8|187715.1|187665.1|187870.8|187820.8|187715|187665|854
1581101700000|2020-02-07 18:55:00|187714|187664|187816.1|187766.1|187832.5|187782.5|187698.1|187648.1|836
1581102000000|2020-02-07 19:00:00|187817.6|187767.6|187836.7|187786.7|187877|187827|187784.2|187734.2|915
1581102300000|2020-02-07 19:05:00|187836.9|187786.9|187839|187789|187900.4|187850.4|187803|187753|808
1581102600000|2020-02-07 19:10:00|187839.3|187789.3|187864.9|187814.9|187886.2|187836.2|187821|187771|786
1581102900000|2020-02-07 19:15:00|187860.8|187810.8|187841.9|187791.9|187863.3|187813.3|187816|187766|600
1581103200000|2020-02-07 19:20:00|187848.7|187798.7|187969.5|187919.5|187983.7|187933.7|187821.8|187771.8|979
1581103500000|2020-02-07 19:25:00|187968.9|187918.9|187898.4|187848.4|187995.1|187945.1|187872|187822|792
1581103800000|2020-02-07 19:30:00|187898.6|187848.6|187879.7|187829.7|187898.9|187848.9|187821.6|187771.6|904
1581104100000|2020-02-07 19:35:00|187879.6|187829.6|187930.8|187880.8|187942|187892|187876.8|187826.8|683
1581104400000|2020-02-07 19:40:00|187928.9|187878.9|187898|187848|187955.8|187905.8|187888.7|187838.7|708
1581104700000|2020-02-07 19:45:00|187897.1|187847.1|187955.1|187905.1|187956.9|187906.9|187881.3|187831.3|612
1581105000000|2020-02-07 19:50:00|187953.5|187903.5|187965.4|187915.4|187971.2|187921.2|187919.7|187869.7|570
1581105300000|2020-02-07 19:55:00|187964.6|187914.6|188024.2|187974.2|188027.6|187977.6|187937.4|187887.4|766
1581105600000|2020-02-07 20:00:00|188010.2|187960.2|187957.8|187907.8|188010.2|187960.2|187912.2|187862.2|757
1581105900000|2020-02-07 20:05:00|187955.8|187905.8|187953.1|187903.1|187974.6|187924.6|187945.9|187895.9|601
1581106200000|2020-02-07 20:10:00|187952.5|187902.5|187923.6|187873.6|187970.7|187920.7|187922.6|187872.6|709
1581106500000|2020-02-07 20:15:00|187923.2|187873.2|187888.3|187838.3|187935.8|187885.8|187848.7|187798.7|711
1581106800000|2020-02-07 20:20:00|187887.9|187837.9|187883.6|187833.6|187895.5|187845.5|187854.1|187804.1|626
1581107100000|2020-02-07 20:25:00|187883.9|187833.9|187845.7|187795.7|187894.2|187844.2|187839.4|187789.4|744
1581107400000|2020-02-07 20:30:00|187846.7|187796.7|187755.7|187705.7|187852.6|187802.6|187748.6|187698.6|855
1581107700000|2020-02-07 20:35:00|187755.3|187705.3|187782.9|187732.9|187791.8|187741.8|187746.3|187696.3|749
1581108000000|2020-02-07 20:40:00|187782.7|187732.7|187773.1|187723.1|187791|187741|187742.9|187692.9|757
1581108300000|2020-02-07 20:45:00|187767.9|187717.9|187717.3|187667.3|187799.6|187749.6|187712.9|187662.9|672
1581108600000|2020-02-07 20:50:00|187727.7|187677.7|187778.8|187728.8|187819.1|187769.1|187706.3|187656.3|815
1581108900000|2020-02-07 20:55:00|187779|187729|187751.6|187701.6|187782|187732|187711.4|187661.4|885
1581109200000|2020-02-07 21:00:00|187759.5|187709.5|187728.9|187678.9|187804.8|187748.2|187721.4|187653.4|679
1581109500000|2020-02-07 21:05:00|187725.2|187675.2|187696.8|187621.8|187732.7|187682.7|187668.9|187613.7|610
1581109800000|2020-02-07 21:10:00|187685.2|187635.2|187658|187608|187698.1|187636.2|187630.8|187578.5|484
1581110100000|2020-02-07 21:15:00|187667.5|187617.5|187754.8|187704.8|187782.3|187718.8|187667.5|187617.5|462
1581110400000|2020-02-07 21:20:00|187754.4|187704.4|187748.4|187698.4|187771.5|187714.7|187731.4|187674.7|347
1581110700000|2020-02-07 21:25:00|187748.5|187698.5|187678.7|187603.7|187761|187698.5|187660.9|187598.4|502
1581111000000|2020-02-07 21:30:00|187674.9|187599.9|187622.8|187572.8|187687.5|187627.7|187614.7|187550.1|417
1581111300000|2020-02-07 21:35:00|187623.5|187573.5|187634.4|187584.4|187684.6|187623.7|187623.5|187563.4|363
1581111600000|2020-02-07 21:40:00|187632.1|187582.1|187805|187727.1|187825|187734.4|187628.4|187567.6|394
1581111900000|2020-02-07 21:45:00|187803.7|187728.7|187803.7|187728.7|187851.4|187757.5|187758|187664|212
1581112200000|2020-02-07 21:50:00|187804.2|187729.2|187782.6|187641.4|187892|187739.2|187782.6|187633.9|323
1581112500000|2020-02-07 21:55:00|187800.3|187612.1|187766.4|187623.7|187867|187716|187764.4|187546.2|165
1581282000000|2020-02-09 21:00:00|188027.3|187682.8|188027.3|187682.8|188027.3|187682.8|188027.3|187682.8|1
1581283200000|2020-02-09 21:20:00|188007.6|187707.6|188027.3|187682.8|188077|187707.6|187998.2|187656|5
1581285000000|2020-02-09 21:50:00|187985|187725|188027.3|187682.8|188027.3|187725|187985|187682.8|2
1581285300000|2020-02-09 21:55:00|188077|187656|188002.9|187724|188077|187724|188002.9|187656|5
1581285600000|2020-02-09 22:00:00|187987.9|187715.5|187913|187566.9|188074|187715.5|187910|187531|93
1581285900000|2020-02-09 22:05:00|187949.8|187689.5|187979.9|187715.5|188074|187784.8|187910|187551|89
1581286200000|2020-02-09 22:10:00|187981.8|187715.3|187986|187745.8|188007|187785.3|187916.5|187618.3|168
1581286500000|2020-02-09 22:15:00|187987|187744.9|188005.3|187715.2|188005.5|187780.8|187931.4|187715.2|107
1581286800000|2020-02-09 22:20:00|188005.6|187714.9|187983.7|187750.6|188006.2|187751.8|187981.4|187711.9|33
1581287100000|2020-02-09 22:25:00|187988.3|187747.5|188005.4|187715.6|188006|187783|187933|187714.6|25
1581287400000|2020-02-09 22:30:00|188005.6|187715.3|188002.6|187823.5|188039.7|187871|187932.9|187713|207
1581287700000|2020-02-09 22:35:00|188003|187823.7|188001.1|187834.4|188014.9|187845|187987.9|187795|127
1581288000000|2020-02-09 22:40:00|188002.2|187832|187996|187836.3|188009.3|187846.2|187988.2|187795|143
1581288300000|2020-02-09 22:45:00|187996.4|187835.2|187998.1|187833.2|188000.3|187836.6|187990|187800|93
1581288600000|2020-02-09 22:50:00|187998.7|187833.3|187993.5|187824|188004.2|187833.3|187992.4|187820|78
1581288900000|2020-02-09 22:55:00|187998.1|187827.5|187992.6|187834.8|188002.1|187836.7|187987.1|187817.7|115
1581289200000|2020-02-09 23:00:00|187992.8|187831.7|187919.2|187824|188000.6|187846|187903.8|187794.2|434
1581289500000|2020-02-09 23:05:00|187917.6|187824.9|187902.3|187820.7|187926.7|187834.9|187894.9|187803.7|231
1581289800000|2020-02-09 23:10:00|187904.2|187818.7|187941.9|187866.9|187961.5|187888.4|187895.1|187798.6|280
1581290100000|2020-02-09 23:15:00|187938.7|187863.7|187957.1|187882.1|187976.8|187900|187894|187812.5|357
1581290400000|2020-02-09 23:20:00|187957.7|187882.7|187968.6|187893.6|187987|187911.9|187943|187866|256
1581290700000|2020-02-09 23:25:00|187969.9|187894.9|187974.8|187894.6|188007|187924.9|187965.7|187884|354
1581291000000|2020-02-09 23:30:00|187978.4|187903.4|188099.8|188024.8|188103|188027.6|187959.1|187888.6|487
1581291300000|2020-02-09 23:35:00|188099.4|188024.4|188046.4|187971.4|188125|188060.9|188045.1|187970.1|637
1581291600000|2020-02-09 23:40:00|188047.1|187972.1|188063.7|187988.7|188107.6|188032.6|188042.7|187967.7|398
1581291900000|2020-02-09 23:45:00|188062.8|187987.8|188046.8|187971.8|188073|187998|188018.9|187933.4|461
1581292200000|2020-02-09 23:50:00|188048.6|187973.6|188016.9|187941.9|188074.8|187999.8|188005.3|187930.3|395
1581292500000|2020-02-09 23:55:00|188017.2|187942.2|188101.8|188026.8|188106.6|188031.6|188009.1|187934.1|510
1581292800000|2020-02-10 00:00:00|188108|188033|188026.8|187951.8|188116.2|188049.5|188012.9|187949.2|484
1581293100000|2020-02-10 00:05:00|188026.7|187951.7|187996.6|187921.6|188061.3|187988.7|187975.7|187909.4|419
1581293400000|2020-02-10 00:10:00|187997|187922|188004.8|187954.8|188049.3|187982.7|187992.5|187917.5|434
1581293700000|2020-02-10 00:15:00|188004.2|187954.2|188022.5|187972.5|188074.9|188007.6|187980.8|187918.6|418
1581294000000|2020-02-10 00:20:00|188021.7|187971.7|188002.7|187927.7|188034.7|187972.1|187997.2|187922.2|428
1581294300000|2020-02-10 00:25:00|188000.7|187925.7|187964.5|187889.5|188007.4|187932.4|187949.8|187885.2|318
1581294600000|2020-02-10 00:30:00|187964|187889|187926.4|187851.4|187968.6|187893.6|187904.6|187834.8|295
1581294900000|2020-02-10 00:35:00|187928|187853|187907|187857|187932.5|187861.5|187885.5|187835.5|328
1581295200000|2020-02-10 00:40:00|187907.6|187857.6|187886.5|187836.5|187920.9|187859.6|187875.9|187816.3|215
1581295500000|2020-02-10 00:45:00|187887|187837|187926|187851|187928.7|187867.8|187878.9|187817.9|274
1581295800000|2020-02-10 00:50:00|187924.7|187849.7|188060.2|188010.2|188061.2|188011.2|187908.8|187840|413
1581296100000|2020-02-10 00:55:00|188062.2|188012.2|187998.1|187923.1|188063.6|188013.6|187971.5|187907.5|482
1581296400000|2020-02-10 01:00:00|187997.5|187922.5|188023.2|187973.2|188038.3|187983.3|187969.7|187912.1|512
1581296700000|2020-02-10 01:05:00|188023.4|187973.4|188029.6|187954.6|188050.8|187986.4|187997.5|187944.9|462
1581297000000|2020-02-10 01:10:00|188029.8|187954.8|188067.2|187992.2|188073.7|188013.2|188017.3|187953.8|432
1581297300000|2020-02-10 01:15:00|188065.8|187990.8|187856.6|187781.6|188067.5|187992.9|187813|187738|495
1581297600000|2020-02-10 01:20:00|187855.9|187780.9|187788.2|187713.2|187875.7|187800.7|187737.1|187677.9|569
1581297900000|2020-02-10 01:25:00|187787.7|187712.7|187860.7|187785.7|187865.7|187790.7|187751|187700.2|437
1581298200000|2020-02-10 01:30:00|187859.8|187784.8|187708.9|187633.9|187872.4|187797.4|187708.6|187633.6|625
1581298500000|2020-02-10 01:35:00|187709.4|187634.4|187706.5|187631.5|187726|187651|187605.3|187530.3|627
1581298800000|2020-02-10 01:40:00|187705.4|187630.4|187579.9|187504.9|187720.2|187656.1|187555.1|187496.6|557
1581299100000|2020-02-10 01:45:00|187576.4|187501.4|187609.5|187534.5|187650.2|187575.2|187568.8|187493.8|595
1581299400000|2020-02-10 01:50:00|187609.8|187534.8|187623.1|187548.1|187665.1|187606.3|187575.9|187500.9|416
1581299700000|2020-02-10 01:55:00|187623.6|187548.6|187646.6|187571.6|187664.5|187595.3|187611.7|187541.9|400
1581300000000|2020-02-10 02:00:00|187646.9|187571.9|187575.2|187500.2|187700|187625|187569.2|187494.2|476
1581300300000|2020-02-10 02:05:00|187575.4|187500.4|187557.1|187482.1|187621.1|187555.2|187518.4|187443.4|401
1581300600000|2020-02-10 02:10:00|187557.2|187482.2|187508.2|187458.2|187560.8|187485.8|187503.3|187430.5|418
1581300900000|2020-02-10 02:15:00|187507.3|187457.3|187548.2|187473.2|187575.9|187500.9|187475.9|187412.6|511
1581301200000|2020-02-10 02:20:00|187548.4|187473.4|187553.8|187478.8|187562.2|187497.9|187517.4|187455.9|451
1581301500000|2020-02-10 02:25:00|187554.5|187479.5|187547|187472|187557.2|187495.1|187484.8|187420.2|396
1581301800000|2020-02-10 02:30:00|187546.9|187471.9|187444.2|187369.2|187568.8|187513.9|187436.2|187361.2|506
1581302100000|2020-02-10 02:35:00|187443.6|187368.6|187456.5|187406.5|187505.1|187453.3|187434.5|187364.5|538
1581302400000|2020-02-10 02:40:00|187456.4|187406.4|187508.4|187433.4|187520.8|187462|187451.5|187390.4|422
1581302700000|2020-02-10 02:45:00|187511.9|187436.9|187514.9|187439.9|187555.8|187481.1|187507.5|187435.9|425
1581303000000|2020-02-10 02:50:00|187512.6|187437.6|187542.9|187467.9|187554.7|187498.7|187509.6|187436.5|406
1581303300000|2020-02-10 02:55:00|187545.1|187470.1|187544.9|187469.9|187555.5|187502|187506|187437.9|388
1581303600000|2020-02-10 03:00:00|187544.4|187469.4|187447.3|187397.3|187547|187472|187439.6|187387.3|455
1581303900000|2020-02-10 03:05:00|187448|187398|187551.2|187501.2|187563.1|187513.1|187430|187373.2|503
1581304200000|2020-02-10 03:10:00|187550.5|187500.5|187574.3|187524.3|187617.1|187554.5|187537|187474|376
1581304500000|2020-02-10 03:15:00|187575.9|187525.9|187721.9|187613.9|187896.1|187652.4|187566.6|187510.3|506
1581304800000|2020-02-10 03:20:00|187724.2|187617.3|187714.8|187602|187765.1|187647.3|187692.5|187573|454
1581305100000|2020-02-10 03:25:00|187711.2|187598.6|187721.4|187603.9|187818.3|187635|187695.4|187509.3|420
1581305400000|2020-02-10 03:30:00|187720.5|187602.2|187662.5|187587.5|187812.7|187628.1|187623.9|187545.1|447
1581305700000|2020-02-10 03:35:00|187658.4|187583.4|187637.4|187562.4|187670.1|187613.9|187626.9|187557.8|276
1581306000000|2020-02-10 03:40:00|187639.6|187564.6|187578.9|187503.9|187641.3|187571.6|187570.6|187495.6|354
1581306300000|2020-02-10 03:45:00|187582.5|187507.5|187593.2|187518.2|187605.9|187530.9|187562.5|187499.3|341
1581306600000|2020-02-10 03:50:00|187593.1|187518.1|187587|187512|187618.5|187554.7|187562.1|187505.4|263
1581306900000|2020-02-10 03:55:00|187582.7|187507.7|187618.5|187543.5|187620|187558.6|187576.1|187506.2|262
1581307200000|2020-02-10 04:00:00|187613.3|187538.3|187616.4|187541.4|187621.5|187563.8|187596.5|187534|290
1581307500000|2020-02-10 04:05:00|187617.4|187542.4|187653.7|187603.7|187667.4|187606.5|187612|187537|303
1581307800000|2020-02-10 04:10:00|187656.4|187606.4|187617.2|187542.2|187679.9|187627|187590.5|187534.2|333
1581308100000|2020-02-10 04:15:00|187617.5|187542.5|187643.7|187568.7|187643.9|187571.2|187594|187535|361
1581308400000|2020-02-10 04:20:00|187643|187568|187601.6|187551.6|187646.7|187571.7|187594.3|187535.6|257
1581308700000|2020-02-10 04:25:00|187601.2|187551.2|187610.6|187535.6|187619.5|187553|187596.1|187527.5|280
1581309000000|2020-02-10 04:30:00|187611.2|187536.2|187597.7|187547.7|187615.9|187554.7|187594.8|187528|261
1581309300000|2020-02-10 04:35:00|187597.5|187547.5|187576.8|187501.8|187616|187559.1|187559.9|187498.9|252
1581309600000|2020-02-10 04:40:00|187579.3|187504.3|187543.4|187468.4|187583.8|187521.5|187520.7|187461|250
1581309900000|2020-02-10 04:45:00|187545.2|187470.2|187558|187508|187571|187508|187526.6|187462.2|285
1581310200000|2020-02-10 04:50:00|187566.1|187491.1|187666|187591|187679.9|187609.3|187547.8|187483.5|383
1581310500000|2020-02-10 04:55:00|187669.2|187594.2|187686.4|187611.4|187696.7|187633.8|187605.4|187534.9|472
1581310800000|2020-02-10 05:00:00|187686.3|187611.3|187621.9|187546.9|187688|187614.3|187588|187527.9|491
1581311100000|2020-02-10 05:05:00|187619.6|187544.6|187660.4|187585.4|187668.9|187597.9|187592.5|187528.7|377
1581311400000|2020-02-10 05:10:00|187660.5|187585.5|187614.2|187539.2|187660.5|187585.5|187598|187525.5|351
1581311700000|2020-02-10 05:15:00|187613.7|187538.7|187645.7|187570.7|187687.9|187624.7|187613.7|187538.7|353
1581312000000|2020-02-10 05:20:00|187645.3|187570.3|187641.3|187566.3|187658.3|187586.5|187623.2|187560.3|307
1581312300000|2020-02-10 05:25:00|187641.9|187566.9|187585.3|187510.3|187644.4|187579.5|187569.8|187507.5|301
1581312600000|2020-02-10 05:30:00|187584.9|187509.9|187607.1|187532.1|187613.1|187545.6|187574.5|187507.6|334
1581312900000|2020-02-10 05:35:00|187604.3|187529.3|187559.7|187509.7|187607.1|187541.3|187558.1|187490.7|283
1581313200000|2020-02-10 05:40:00|187561.4|187511.4|187571.6|187496.6|187579.9|187516.3|187537.1|187467.6|343
1581313500000|2020-02-10 05:45:00|187572.3|187497.3|187514.3|187464.3|187574|187506|187509.4|187450.3|384
1581313800000|2020-02-10 05:50:00|187513.6|187463.6|187570.7|187495.7|187575.4|187511.2|187513.3|187448|319
1581314100000|2020-02-10 05:55:00|187570.8|187495.8|187555.3|187480.3|187582|187530.5|187541.3|187475|371
1581314400000|2020-02-10 06:00:00|187554.4|187479.4|187593.3|187543.3|187618.6|187556.8|187544|187479.4|350
1581314700000|2020-02-10 06:05:00|187593.8|187543.8|187651.4|187576.4|187674.7|187612.3|187555.9|187495|357
1581315000000|2020-02-10 06:10:00|187650|187575|187654.6|187579.6|187680.1|187614.3|187630|187562.4|329
1581315300000|2020-02-10 06:15:00|187654.2|187579.2|187641.4|187566.4|187691.9|187631.5|187623.9|187560.1|405
1581315600000|2020-02-10 06:20:00|187641.5|187566.5|187604.7|187529.7|187646.7|187583.3|187582.2|187517.8|259
1581315900000|2020-02-10 06:25:00|187602.9|187527.9|187579.6|187504.6|187610.2|187548.4|187531.2|187464.7|394
1581316200000|2020-02-10 06:30:00|187581|187506|187581.3|187506.3|187592.8|187539.5|187563.1|187494|349
1581316500000|2020-02-10 06:35:00|187580.3|187505.3|187538|187463|187600.9|187525.9|187538|187463|367
1581316800000|2020-02-10 06:40:00|187536|187461|187505.1|187430.1|187549|187487.1|187498.4|187423.4|366
1581317100000|2020-02-10 06:45:00|187504.4|187429.4|187453.8|187403.8|187507|187443.3|187449.1|187390.5|347
1581317400000|2020-02-10 06:50:00|187453.9|187403.9|187492.4|187442.4|187514.9|187451.9|187449.8|187387.8|329
1581317700000|2020-02-10 06:55:00|187491.9|187441.9|187490.7|187415.7|187538.2|187476.4|187466.6|187398.4|413
1581318000000|2020-02-10 07:00:00|187491|187416|187575.2|187500.2|187609.3|187547.9|187450.3|187388.6|659
1581318300000|2020-02-10 07:05:00|187577.7|187502.7|187566.6|187491.6|187590.1|187535|187509.8|187450.4|473
1581318600000|2020-02-10 07:10:00|187566.3|187491.3|187625|187575|187637.3|187581.6|187544.4|187481.9|576
1581318900000|2020-02-10 07:15:00|187626.1|187576.1|187605.6|187530.6|187633.8|187577|187582.4|187517.5|486
1581319200000|2020-02-10 07:20:00|187606.2|187531.2|187564.2|187489.2|187610.3|187541|187515.8|187456|476
1581319500000|2020-02-10 07:25:00|187565.3|187490.3|187466.3|187416.3|187574.6|187519.8|187465.7|187415.7|427
1581319800000|2020-02-10 07:30:00|187462.4|187412.4|187503.8|187453.8|187533.7|187465.8|187415.3|187365.3|658
1581320100000|2020-02-10 07:35:00|187509.4|187459.4|187478.9|187403.9|187573.1|187513.2|187469.8|187403.9|598
1581320400000|2020-02-10 07:40:00|187454.8|187404.8|187454.5|187404.5|187499.2|187437.7|187424.8|187373.8|684
1581320700000|2020-02-10 07:45:00|187454.7|187404.7|187468.8|187418.8|187498.4|187448.4|187418.9|187368.9|666
1581321000000|2020-02-10 07:50:00|187466.6|187416.6|187515.5|187465.5|187518.5|187468.5|187454|187404|632
1581321300000|2020-02-10 07:55:00|187515|187465|187604.6|187554.6|187620.2|187570.2|187505|187455|620
1581321600000|2020-02-10 08:00:00|187606.4|187556.4|187717.3|187667.3|187786.5|187736.5|187606.4|187556.4|721
1581321900000|2020-02-10 08:05:00|187731.2|187681.2|187676|187626|187750.8|187688.1|187613.2|187563.2|750
1581322200000|2020-02-10 08:10:00|187676.3|187626.3|187595.6|187545.6|187676.7|187626.7|187588.1|187538.1|675
1581322500000|2020-02-10 08:15:00|187595.3|187545.3|187575.5|187525.5|187627.4|187577.4|187492.4|187442.4|706
1581322800000|2020-02-10 08:20:00|187574.8|187524.8|187680.3|187630.3|187739.2|187679.7|187557.5|187507.5|792
1581323100000|2020-02-10 08:25:00|187680.5|187630.5|187736.5|187686.5|187750.1|187700.1|187675.5|187625.5|766
1581323400000|2020-02-10 08:30:00|187736.2|187686.2|187779.7|187729.7|187803.5|187753.5|187736.1|187686.1|838
1581323700000|2020-02-10 08:35:00|187779.8|187729.8|187772.3|187722.3|187795.2|187745.2|187713.4|187663.4|805
1581324000000|2020-02-10 08:40:00|187771.8|187721.8|187787.7|187737.7|187792.6|187742.6|187704.8|187654.8|764
1581324300000|2020-02-10 08:45:00|187787|187737|187740.8|187690.8|187859.2|187809.2|187739.3|187689.3|935
1581324600000|2020-02-10 08:50:00|187740.6|187690.6|187680.3|187630.3|187775.5|187725.5|187678.2|187628.2|792
1581324900000|2020-02-10 08:55:00|187680.8|187630.8|187645.6|187595.6|187698.4|187648.4|187637.4|187587.4|710
1581325200000|2020-02-10 09:00:00|187646.6|187596.6|187558.6|187508.6|187647.6|187597.6|187553.2|187503.2|783
1581325500000|2020-02-10 09:05:00|187558|187508|187548.2|187498.2|187587.2|187537.2|187522.1|187472.1|866
1581325800000|2020-02-10 09:10:00|187549.7|187499.7|187605|187555|187631.7|187581.7|187525.9|187475.9|734
1581326100000|2020-02-10 09:15:00|187606.5|187556.5|187624|187574|187632.2|187582.2|187590.8|187540.8|590
1581326400000|2020-02-10 09:20:00|187624.4|187574.4|187655.6|187605.6|187665.3|187615.3|187616.1|187566.1|694
1581326700000|2020-02-10 09:25:00|187653.9|187603.9|187603.4|187553.4|187666.5|187616.5|187592.6|187542.6|625
1581327000000|2020-02-10 09:30:00|187604.1|187554.1|187663.5|187613.5|187697.7|187647.7|187602.7|187552.7|636
1581327300000|2020-02-10 09:35:00|187663.4|187613.4|187711.9|187661.9|187758.4|187708.4|187660.7|187610.7|637
1581327600000|2020-02-10 09:40:00|187712.2|187662.2|187735.7|187685.7|187755.1|187705.1|187704.8|187654.8|570
1581327900000|2020-02-10 09:45:00|187735.5|187685.5|187788.9|187738.9|187790.9|187740.9|187716.9|187666.9|703
1581328200000|2020-02-10 09:50:00|187791|187741|187857.4|187807.4|187869.9|187819.9|187778.7|187728.7|634
1581328500000|2020-02-10 09:55:00|187855.1|187805.1|187808|187758|187856|187806|187785.2|187735.2|662
1581328800000|2020-02-10 10:00:00|187806.8|187756.8|187752.4|187702.4|187830|187780|187750.5|187700.5|783
1581329100000|2020-02-10 10:05:00|187751.9|187701.9|187710.5|187660.5|187752.7|187702.7|187700.5|187650.5|582
1581329400000|2020-02-10 10:10:00|187710.9|187660.9|187679|187629|187717.6|187667.6|187670.8|187620.8|531
1581329700000|2020-02-10 10:15:00|187679.8|187629.8|187733.1|187683.1|187752.4|187702.4|187675.9|187625.9|560
1581330000000|2020-02-10 10:20:00|187731.2|187681.2|187709.5|187659.5|187752.3|187702.3|187703.5|187653.5|748
1581330300000|2020-02-10 10:25:00|187708.3|187658.3|187690.2|187640.2|187714|187664|187681.4|187631.4|575
1581330600000|2020-02-10 10:30:00|187692.3|187642.3|187720.5|187670.5|187745.2|187695.2|187685.2|187635.2|563
1581330900000|2020-02-10 10:35:00|187720.3|187670.3|187709.3|187659.3|187723.1|187673.1|187686.4|187636.4|492
1581331200000|2020-02-10 10:40:00|187709.1|187659.1|187456.2|187406.2|187709.5|187659.5|187403.4|187344.1|767
1581331500000|2020-02-10 10:45:00|187456.6|187406.6|187493.8|187443.8|187574.3|187524.3|187452.3|187402.3|923
1581331800000|2020-02-10 10:50:00|187495.1|187445.1|187567.8|187517.8|187581.3|187520.5|187427.5|187377.5|732
1581332100000|2020-02-10 10:55:00|187569.5|187519.5|187537.3|187487.3|187583.6|187533.6|187502.4|187452.4|605
1581332400000|2020-02-10 11:00:00|187533.3|187483.3|187527.9|187477.9|187550.2|187500.2|187470.8|187420.8|692
1581332700000|2020-02-10 11:05:00|187526.5|187476.5|187461.4|187411.4|187530.4|187480.4|187455.3|187405.3|515
1581333000000|2020-02-10 11:10:00|187464.5|187414.5|187484.3|187434.3|187507|187457|187445.4|187395.4|718
1581333300000|2020-02-10 11:15:00|187487.3|187437.3|187457.6|187407.6|187526.6|187476.6|187444.9|187394.9|582
1581333600000|2020-02-10 11:20:00|187457.8|187407.8|187497.8|187447.8|187500.5|187450.5|187434.3|187384.3|629
1581333900000|2020-02-10 11:25:00|187498.3|187448.3|187463.7|187413.7|187506.1|187456.1|187457.5|187407.5|590
1581334200000|2020-02-10 11:30:00|187463.8|187413.8|187351|187301|187480.5|187430.5|187328.1|187278.1|699
1581334500000|2020-02-10 11:35:00|187350.2|187300.2|187385.7|187335.7|187407.1|187357.1|187346.5|187296.5|542
1581334800000|2020-02-10 11:40:00|187386.7|187336.7|187363.6|187313.6|187430.6|187380.6|187354.8|187304.8|484
1581335100000|2020-02-10 11:45:00|187363.5|187313.5|187424.4|187374.4|187424.6|187374.6|187362.7|187312.7|612
1581335400000|2020-02-10 11:50:00|187425.1|187375.1|187487.5|187437.5|187487.5|187437.5|187409.3|187359.3|549
1581335700000|2020-02-10 11:55:00|187486.5|187436.5|187494.1|187444.1|187517.5|187467.5|187453.4|187403.4|613
1581336000000|2020-02-10 12:00:00|187490.7|187440.7|187438.9|187388.9|187533.8|187483.8|187430.8|187380.8|879
1581336300000|2020-02-10 12:05:00|187438.5|187388.5|187442.6|187392.6|187508.1|187458.1|187433.4|187383.4|804
1581336600000|2020-02-10 12:10:00|187442.3|187392.3|187455.8|187405.8|187504.1|187454.1|187441.6|187391.6|635
1581336900000|2020-02-10 12:15:00|187455.5|187405.5|187394.9|187344.9|187456.7|187406.7|187366.5|187316.5|738
1581337200000|2020-02-10 12:20:00|187395.1|187345.1|187385.3|187335.3|187399.6|187349.6|187334|187284|726
1581337500000|2020-02-10 12:25:00|187386.2|187336.2|187450.5|187400.5|187513.5|187463.5|187352.1|187302.1|865
1581337800000|2020-02-10 12:30:00|187450.6|187400.6|187596.1|187546.1|187597.3|187547.3|187437.9|187387.9|760
1581338100000|2020-02-10 12:35:00|187596.7|187546.7|187579.2|187529.2|187600.3|187550.3|187565.6|187515.6|691
1581338400000|2020-02-10 12:40:00|187579.5|187529.5|187543|187493|187600.3|187550.3|187525.2|187475.2|689
1581338700000|2020-02-10 12:45:00|187542.2|187492.2|187610.8|187560.8|187629.2|187579.2|187511.4|187461.4|759
1581339000000|2020-02-10 12:50:00|187605.9|187555.9|187633.2|187583.2|187656.9|187606.9|187586|187536|840
1581339300000|2020-02-10 12:55:00|187629.2|187579.2|187628.9|187578.9|187655.8|187605.8|187593.8|187543.8|950
1581339600000|2020-02-10 13:00:00|187631.5|187581.5|187685.5|187635.5|187755.1|187705.1|187559.4|187509.4|998
1581339900000|2020-02-10 13:05:00|187682.7|187632.7|187744.8|187694.8|187766.9|187716.9|187681.7|187631.7|1013
1581340200000|2020-02-10 13:10:00|187743.4|187693.4|187638.7|187588.7|187782.5|187732.5|187633.6|187583.6|755
1581340500000|2020-02-10 13:15:00|187638.6|187588.6|187644.6|187594.6|187720.9|187670.9|187595.5|187545.5|829
1581340800000|2020-02-10 13:20:00|187644.4|187594.4|187707.6|187657.6|187718.3|187668.3|187568.1|187518.1|891
1581341100000|2020-02-10 13:25:00|187707.9|187657.9|187702.5|187652.5|187718.3|187668.3|187674|187624|813
1581341400000|2020-02-10 13:30:00|187694.5|187644.5|187675.5|187625.5|187834.1|187784.1|187671.1|187621.1|917
1581341700000|2020-02-10 13:35:00|187676.5|187626.5|187690.4|187640.4|187725.6|187675.6|187650.7|187600.7|674
1581342000000|2020-02-10 13:40:00|187690.6|187640.6|187785.8|187735.8|187792.2|187742.2|187643.4|187593.4|941
1581342300000|2020-02-10 13:45:00|187783.1|187733.1|187884|187834|187943.3|187893.3|187751.1|187701.1|1016
1581342600000|2020-02-10 13:50:00|187882.7|187832.7|188017.9|187967.9|188096.1|188046.1|187881.4|187831.4|1104
1581342900000|2020-02-10 13:55:00|188020.3|187970.3|188107.2|188057.2|188110.1|188060.1|187978.2|187928.2|938
1581343200000|2020-02-10 14:00:00|188113.2|188063.2|188145.7|188095.7|188152.9|188102.9|188043.3|187993.3|1007
1581343500000|2020-02-10 14:05:00|188145.8|188095.8|188234.2|188184.2|188256.9|188206.9|188142.4|188092.4|989
1581343800000|2020-02-10 14:10:00|188234.5|188184.5|188205.3|188155.3|188255.4|188205.4|188170.3|188120.3|939
1581344100000|2020-02-10 14:15:00|188205.4|188155.4|188180.2|188130.2|188218.7|188168.7|188135.4|188085.4|933
1581344400000|2020-02-10 14:20:00|188181.5|188131.5|188301.5|188251.5|188309.1|188259.1|188154.6|188104.6|771
1581344700000|2020-02-10 14:25:00|188303.3|188253.3|188233.6|188183.6|188303.3|188253.3|188160.3|188110.3|904
1581345000000|2020-02-10 14:30:00|188231.9|188181.9|188111|188061|188260.6|188210.6|188088.9|188038.9|1126
1581345300000|2020-02-10 14:35:00|188110.3|188060.3|188095|188045|188139.9|188089.9|188053.5|188003.5|1049
1581345600000|2020-02-10 14:40:00|188095.9|188045.9|187966.9|187916.9|188095.9|188045.9|187965.8|187915.8|966
1581345900000|2020-02-10 14:45:00|187958.5|187908.5|187917.6|187867.6|188024.2|187974.2|187896|187846|1086
1581346200000|2020-02-10 14:50:00|187920|187870|187861.4|187811.4|188045.3|187995.3|187857.7|187807.7|1092
1581346500000|2020-02-10 14:55:00|187861.9|187811.9|187849.8|187799.8|187960.9|187910.9|187819|187769|1111
1581346800000|2020-02-10 15:00:00|187849.4|187799.4|187819.5|187769.5|187864.1|187814.1|187717.1|187667.1|1047
1581347100000|2020-02-10 15:05:00|187820.4|187770.4|187792.3|187742.3|187834.8|187784.8|187760.3|187710.3|1006
1581347400000|2020-02-10 15:10:00|187793.8|187743.8|187820|187770|187916.8|187866.8|187783.3|187733.3|902
1581347700000|2020-02-10 15:15:00|187819.7|187769.7|187807.9|187757.9|187836.5|187786.5|187744.8|187694.8|1094
1581348000000|2020-02-10 15:20:00|187808.2|187758.2|187788.9|187738.9|187826.8|187776.8|187757.1|187707.1|924
1581348300000|2020-02-10 15:25:00|187789.5|187739.5|187726.1|187676.1|187816.7|187766.7|187719.4|187669.4|909
1581348600000|2020-02-10 15:30:00|187727.4|187677.4|187578.7|187528.7|187740.8|187690.8|187578.7|187528.7|1031
1581348900000|2020-02-10 15:35:00|187579.6|187529.6|187664.3|187614.3|187665.8|187615.8|187559.9|187509.9|894
1581349200000|2020-02-10 15:40:00|187665.4|187615.4|187684.4|187634.4|187761.3|187711.3|187662.1|187612.1|918
1581349500000|2020-02-10 15:45:00|187683.8|187633.8|187605.3|187555.3|187686.8|187636.8|187584.9|187534.9|875
1581349800000|2020-02-10 15:50:00|187605.1|187555.1|187677.7|187627.7|187678.2|187628.2|187568.9|187518.9|895
1581350100000|2020-02-10 15:55:00|187676.1|187626.1|187647.8|187597.8|187728.9|187678.9|187645.8|187595.8|937
1581350400000|2020-02-10 16:00:00|187646.7|187596.7|187617.9|187567.9|187710.8|187660.8|187604.7|187554.7|938
1581350700000|2020-02-10 16:05:00|187618.9|187568.9|187608.8|187558.8|187654.1|187604.1|187581.1|187531.1|817
1581351000000|2020-02-10 16:10:00|187609|187559|187517.2|187467.2|187610.3|187560.3|187509.1|187459.1|816
1581351300000|2020-02-10 16:15:00|187517.3|187467.3|187571.6|187521.6|187607.3|187557.3|187496.3|187446.3|923
1581351600000|2020-02-10 16:20:00|187571.8|187521.8|187573.7|187523.7|187652.5|187602.5|187570.5|187520.5|889
1581351900000|2020-02-10 16:25:00|187574|187524|187613.6|187563.6|187654|187604|187565.8|187515.8|804
1581352200000|2020-02-10 16:30:00|187616.5|187566.5|187629.7|187579.7|187629.7|187579.7|187545.1|187495.1|953
1581352500000|2020-02-10 16:35:00|187629|187579|187619|187569|187640.4|187590.4|187572.5|187522.5|859
1581352800000|2020-02-10 16:40:00|187617.9|187567.9|187665.1|187615.1|187695.5|187645.5|187617.9|187567.9|789
1581353100000|2020-02-10 16:45:00|187666.6|187616.6|187588.2|187538.2|187676.3|187626.3|187546.5|187496.5|808
1581353400000|2020-02-10 16:50:00|187588.3|187538.3|187701.1|187651.1|187725.3|187675.3|187588|187538|948
1581353700000|2020-02-10 16:55:00|187694|187644|187706.1|187656.1|187733.4|187683.4|187686.3|187636.3|877
1581354000000|2020-02-10 17:00:00|187703.8|187653.8|187820.7|187770.7|187833|187783|187702.7|187652.7|782
1581354300000|2020-02-10 17:05:00|187820.4|187770.4|187700.4|187650.4|187821.1|187771.1|187661|187611|754
1581354600000|2020-02-10 17:10:00|187695.4|187645.4|187711.6|187661.6|187724.3|187674.3|187668.8|187618.8|716
1581354900000|2020-02-10 17:15:00|187710|187660|187677.6|187627.6|187726.7|187676.7|187659.2|187609.2|696
1581355200000|2020-02-10 17:20:00|187677.7|187627.7|187680|187630|187689.1|187639.1|187629.4|187579.4|759
1581355500000|2020-02-10 17:25:00|187679.4|187629.4|187610.6|187560.6|187684.6|187634.6|187602.1|187552.1|606
1581355800000|2020-02-10 17:30:00|187611.9|187561.9|187681.6|187631.6|187681.6|187631.6|187591.5|187541.5|767
1581356100000|2020-02-10 17:35:00|187682.6|187632.6|187665.6|187615.6|187708.8|187658.8|187640.4|187590.4|869
1581356400000|2020-02-10 17:40:00|187665|187615|187647.2|187597.2|187675.6|187625.6|187635.2|187585.2|593
1581356700000|2020-02-10 17:45:00|187648.2|187598.2|187648|187598|187671.7|187621.7|187642.1|187592.1|637
1581357000000|2020-02-10 17:50:00|187649.1|187599.1|187611.2|187561.2|187680|187630|187609.4|187559.4|665
1581357300000|2020-02-10 17:55:00|187611.3|187561.3|187578.4|187528.4|187612.6|187562.6|187563.4|187513.4|696
1581357600000|2020-02-10 18:00:00|187578.3|187528.3|187548.8|187498.8|187607|187557|187544.9|187494.9|713
1581357900000|2020-02-10 18:05:00|187548.9|187498.9|187498.4|187448.4|187568.7|187518.7|187494.1|187444.1|683
1581358200000|2020-02-10 18:10:00|187497.4|187447.4|187474.2|187424.2|187505.7|187455.7|187431.1|187381.1|720
1581358500000|2020-02-10 18:15:00|187475.7|187425.7|187457.7|187407.7|187511.5|187461.5|187412.7|187362.7|867
1581358800000|2020-02-10 18:20:00|187445.4|187395.4|187399.5|187349.5|187446.8|187396.8|187361.8|187311.8|846
1581359100000|2020-02-10 18:25:00|187400.8|187350.8|187426|187376|187447.2|187397.2|187399.1|187349.1|733
1581359400000|2020-02-10 18:30:00|187423.5|187373.5|187444.9|187394.9|187490.1|187440.1|187422|187372|808
1581359700000|2020-02-10 18:35:00|187444.8|187394.8|187404.6|187354.6|187471.1|187421.1|187397|187347|841
1581360000000|2020-02-10 18:40:00|187404|187354|187482.7|187432.7|187498.4|187448.4|187396.9|187346.9|724
1581360300000|2020-02-10 18:45:00|187481.8|187431.8|187442.9|187392.9|187526.2|187476.2|187435.6|187385.6|665
1581360600000|2020-02-10 18:50:00|187444.5|187394.5|187466.1|187416.1|187474.3|187424.3|187439.6|187389.6|519
1581360900000|2020-02-10 18:55:00|187465.9|187415.9|187498.7|187448.7|187501.8|187451.8|187436|187386|691
1581361200000|2020-02-10 19:00:00|187498.2|187448.2|187476.9|187426.9|187546|187496|187475.1|187425.1|700
1581361500000|2020-02-10 19:05:00|187476.6|187426.6|187439.5|187389.5|187482.7|187432.7|187432.4|187382.4|612
1581361800000|2020-02-10 19:10:00|187440.3|187390.3|187428.7|187378.7|187455.6|187405.6|187401.8|187351.8|644
1581362100000|2020-02-10 19:15:00|187428.4|187378.4|187320.1|187270.1|187431.6|187381.6|187281.6|187231.6|665
1581362400000|2020-02-10 19:20:00|187323.6|187273.6|187335.9|187285.9|187337|187287|187304|187254|617
1581362700000|2020-02-10 19:25:00|187336|187286|187338|187288|187340.3|187290.3|187251.5|187201.5|756
1581363000000|2020-02-10 19:30:00|187338.1|187288.1|187375.2|187325.2|187394.6|187344.6|187322.8|187272.8|650
1581363300000|2020-02-10 19:35:00|187372.4|187322.4|187371.9|187321.9|187383.8|187333.8|187358|187308|407
1581363600000|2020-02-10 19:40:00|187371.8|187321.8|187285.9|187235.9|187376.4|187326.4|187266|187216|667
1581363900000|2020-02-10 19:45:00|187285.5|187235.5|187211.5|187161.5|187290.5|187240.5|187141.9|187091.9|812
1581364200000|2020-02-10 19:50:00|187211.6|187161.6|187200|187150|187211.6|187161.6|187168.9|187118.9|662
1581364500000|2020-02-10 19:55:00|187200.1|187150.1|187137.7|187087.7|187205.3|187155.3|187119|187069|847
1581364800000|2020-02-10 20:00:00|187133.1|187083.1|187147.5|187097.5|187169.1|187119.1|187086.5|187036.5|691
1581365100000|2020-02-10 20:05:00|187147.1|187097.1|187155.8|187105.8|187191.1|187141.1|187129.4|187079.4|604
1581365400000|2020-02-10 20:10:00|187156.6|187106.6|187184.6|187134.6|187194.3|187144.3|187150.3|187100.3|533
1581365700000|2020-02-10 20:15:00|187186.3|187136.3|187195.6|187145.6|187224.8|187174.8|187161.1|187111.1|563
1581366000000|2020-02-10 20:20:00|187196.5|187146.5|187168.2|187118.2|187197.2|187147.2|187163.2|187113.2|707
1581366300000|2020-02-10 20:25:00|187167.7|187117.7|187173.9|187123.9|187191.5|187141.5|187161.8|187111.8|584
1581366600000|2020-02-10 20:30:00|187170.5|187120.5|187202.8|187152.8|187278.8|187228.8|187169.8|187119.8|854
1581366900000|2020-02-10 20:35:00|187202.2|187152.2|187201.2|187151.2|187214.5|187164.5|187194.1|187144.1|545
1581367200000|2020-02-10 20:40:00|187203.9|187153.9|187152.3|187102.3|187212.3|187162.3|187151.2|187101.2|663
1581367500000|2020-02-10 20:45:00|187152.5|187102.5|187131|187081|187174.7|187124.7|187093.8|187043.8|681
1581367800000|2020-02-10 20:50:00|187131.7|187081.7|187113.6|187063.6|187174.6|187124.6|187098.3|187048.3|723
1581368100000|2020-02-10 20:55:00|187114.5|187064.5|187125.2|187075.2|187152|187102|187111.6|187061.6|779
1581368400000|2020-02-10 21:00:00|187123.9|187073.9|187123.2|187073.2|187135.6|187085.6|187105.8|187055.8|556
1581368700000|2020-02-10 21:05:00|187123.9|187073.9|187126.5|187076.5|187138|187088|187112.3|187062.3|547
1581369000000|2020-02-10 21:10:00|187127|187077|187095|187045|187137.5|187087.5|187095|187045|481
1581369300000|2020-02-10 21:15:00|187095.5|187045.5|187025.1|186975.1|187105.5|187055.5|187019.7|186965.1|481
1581369600000|2020-02-10 21:20:00|187024.8|186974.8|187021.2|186971.2|187033|186983|187011.3|186961.3|270
1581369900000|2020-02-10 21:25:00|187019.9|186969.9|187037.4|186987.4|187051.8|187001.8|186997.2|186947.2|486
1581370200000|2020-02-10 21:30:00|187030.7|186980.7|187025.4|186975.4|187051.5|187001.5|187005.4|186955.4|422
1581370500000|2020-02-10 21:35:00|187026.1|186976.1|186981.1|186931.1|187027.1|186977.1|186980.1|186930.1|392
1581370800000|2020-02-10 21:40:00|186980|186930|187009.3|186959.3|187027.4|186977.4|186978.2|186928.2|456
1581371100000|2020-02-10 21:45:00|187011.7|186961.7|187029.8|186979.8|187058.2|187008.2|187008.4|186948.8|312
1581371400000|2020-02-10 21:50:00|187029.7|186979.7|187033.1|186983.1|187076|187023.8|187023.2|186965.3|314
1581371700000|2020-02-10 21:55:00|187027.9|186977.9|187015.7|186940.7|187031.5|186979.2|187000.2|186922.7|295
1581372000000|2020-02-10 22:00:00|187011.7|186936.7|187033.4|186934.4|187040.3|186965.3|187005.5|186930.5|52
1581372300000|2020-02-10 22:05:00|187035.1|186887|187049.9|186934.8|187049.9|186957.3|186987.5|186869.3|202
1581372600000|2020-02-10 22:10:00|187035.2|186905.2|187056.4|186939|187078.4|186950.7|187002.8|186874.9|198
1581372900000|2020-02-10 22:15:00|187053|186937.2|187045.5|186914.5|187076.6|186950|187008.5|186864.2|144
1581373200000|2020-02-10 22:20:00|187061|186891.1|187060.3|186909.5|187077.8|186950.6|187016.4|186869|142
1581373500000|2020-02-10 22:25:00|187057.4|186914.9|187033.8|186930.6|187076.6|186949.8|186989.1|186873.8|134
1581373800000|2020-02-10 22:30:00|187036.8|186943.2|187042.6|186931.2|187060.8|186952|187022.8|186900.9|212
1581374100000|2020-02-10 22:35:00|187043.2|186928.5|187046.2|186913.7|187063.2|186951.6|187022.9|186902.3|226
1581374400000|2020-02-10 22:40:00|187047.1|186901.5|187044.9|186934.3|187063|186953.3|187029|186885.1|260
1581374700000|2020-02-10 22:45:00|187048.7|186943.2|187037.5|186943|187055.7|186960.9|187033.1|186897.1|208
1581375000000|2020-02-10 22:50:00|187053.2|186916.8|187253.2|186941.7|187395|186995|187053.2|186879.1|341
1581375300000|2020-02-10 22:55:00|187249.5|186942|187271.3|186970.8|187350.1|186987|187209.2|186895.8|192
1581375600000|2020-02-10 23:00:00|187297.1|186978.7|187066.2|186991.2|187336.1|187059.3|187058.7|186916.5|380
1581375900000|2020-02-10 23:05:00|187066.6|186991.6|187108.3|187033.3|187119|187044|187058.7|186983.7|193
1581376200000|2020-02-10 23:10:00|187110.8|187035.8|187115.5|187040.5|187138.8|187063.8|187103.3|187028.3|240
1581376500000|2020-02-10 23:15:00|187122.6|187047.6|187129.4|187054.4|187141.3|187076.6|187122.6|187047.6|228
1581376800000|2020-02-10 23:20:00|187129.2|187054.2|187133.2|187058.2|187162.5|187087.5|187125.3|187054.2|254
1581377100000|2020-02-10 23:25:00|187132.2|187057.2|187089.2|187014.2|187143.1|187068.1|187087.1|187012.1|225
1581377400000|2020-02-10 23:30:00|187086.8|187011.8|187085.8|187010.8|187095|187027.5|187064|186991.8|196
1581377700000|2020-02-10 23:35:00|187086.1|187011.1|187094.1|187019.1|187095.5|187020.5|187062|186999.7|176
1581378000000|2020-02-10 23:40:00|187094|187019|187117.1|187042.1|187119.4|187044.1|187091.9|187016.9|205
1581378300000|2020-02-10 23:45:00|187117.5|187042.5|187094.1|187019.1|187125.3|187050.3|187089.9|187014.9|238
1581378600000|2020-02-10 23:50:00|187096.7|187021.7|187088.5|187013.5|187097.6|187022.6|187079.8|187004.8|170
1581378900000|2020-02-10 23:55:00|187088|187013|187092.9|187017.9|187095|187020|187079.1|187004.1|213
1581379200000|2020-02-11 00:00:00|187088.5|187013.5|187165.9|187090.9|187170.5|187095.5|187088.5|187013.5|339
1581379500000|2020-02-11 00:05:00|187163.1|187088.1|187158.5|187083.5|187173.6|187098.6|187126.1|187051.1|344
1581379800000|2020-02-11 00:10:00|187158.1|187083.1|187160|187085|187169.2|187108.4|187145.4|187070.4|322
1581380100000|2020-02-11 00:15:00|187157.9|187082.9|187162.5|187087.5|187167.9|187092.9|187148.2|187073.2|286
1581380400000|2020-02-11 00:20:00|187162.9|187087.9|187080.9|187030.9|187168.9|187093.9|187080.6|187018|333
1581380700000|2020-02-11 00:25:00|187081.1|187031.1|187122.6|187047.6|187128.7|187068.2|187081.1|187018.8|314
1581381000000|2020-02-11 00:30:00|187122.5|187047.5|187072.4|186997.4|187125.1|187050.1|187056.3|186995.4|300
1581381300000|2020-02-11 00:35:00|187074.2|186999.2|187063.9|186988.9|187084.3|187012.9|187052.7|186977.7|269
1581381600000|2020-02-11 00:40:00|187064.5|186989.5|187053.8|186978.8|187086.6|187023.9|187049.4|186978.8|341
1581381900000|2020-02-11 00:45:00|187053.2|186978.2|186976.3|186926.3|187059.1|186991.8|186973.8|186906.7|406
1581382200000|2020-02-11 00:50:00|186975.3|186925.3|187039.4|186989.4|187061.2|186998.1|186970.6|186910.3|258
1581382500000|2020-02-11 00:55:00|187040.4|186990.4|187032.7|186982.7|187068.3|187009.9|187015.7|186963.4|292
1581382800000|2020-02-11 01:00:00|187034.7|186984.7|186985.6|186935.6|187059.6|187000.1|186983|186924.7|451
1581383100000|2020-02-11 01:05:00|186985.3|186935.3|187012.2|186962.2|187027.6|186968.7|186979.2|186918|330
1581383400000|2020-02-11 01:10:00|187012.1|186962.1|186996.5|186921.5|187012.1|186962.1|186979.6|186920.6|296
1581383700000|2020-02-11 01:15:00|186996.6|186921.6|186883.3|186833.3|186997.8|186938.1|186866|186806.7|588
1581384000000|2020-02-11 01:20:00|186881.6|186831.6|186913.7|186863.7|186933.8|186870.8|186876.4|186817.9|429
1581384300000|2020-02-11 01:25:00|186914.5|186864.5|186922|186847|186947.6|186880.9|186878.4|186814.2|356
1581384600000|2020-02-11 01:30:00|186903|186853|186899.8|186849.8|186934.3|186859.3|186860.6|186810.6|487
1581384900000|2020-02-11 01:35:00|186899.9|186849.9|186887|186812|186911.5|186857.8|186868.9|186808|368
1581385200000|2020-02-11 01:40:00|186886.7|186811.7|186897.7|186822.7|186897.7|186834.8|186856.3|186802.5|379
1581385500000|2020-02-11 01:45:00|186897.2|186822.2|186873.9|186798.9|186897.4|186823.8|186849.4|186788.5|344
1581385800000|2020-02-11 01:50:00|186874|186799|186840.5|186790.5|186880.5|186816.9|186819.7|186769.7|305
1581386100000|2020-02-11 01:55:00|186838.7|186788.7|186843.7|186793.7|186856|186794.7|186827.8|186767|328
1581386400000|2020-02-11 02:00:00|186845.3|186795.3|186837.1|186787.1|186879.4|186816.7|186833|186777.5|285
1581386700000|2020-02-11 02:05:00|186837.2|186787.2|186841.2|186791.2|186855.6|186792.8|186829.6|186773.6|239
1581387000000|2020-02-11 02:10:00|186841|186791|186853.4|186778.4|186856.6|186796.1|186835.7|186774.7|230
1581387300000|2020-02-11 02:15:00|186854.2|186779.2|186839|186789|186884.7|186823.7|186830.3|186778.8|300
1581387600000|2020-02-11 02:20:00|186839.7|186789.7|186695.3|186645.3|186851.2|186791.6|186689.9|186634.5|344
1581387900000|2020-02-11 02:25:00|186695.2|186645.2|186715.6|186640.6|186760.2|186704.2|186669.2|186611.7|446
1581388200000|2020-02-11 02:30:00|186716.3|186641.3|186700.7|186650.7|186717.7|186655.4|186677.1|186614.9|380
1581388500000|2020-02-11 02:35:00|186700.8|186650.8|186695.1|186645.1|186712.9|186659.2|186681.3|186620.4|326
1581388800000|2020-02-11 02:40:00|186690.6|186640.6|186702.6|186652.6|186712|186656|186684.4|186621.2|290
1581389100000|2020-02-11 02:45:00|186701.6|186651.6|186717.6|186667.6|186736.4|186669.5|186693.7|186637.3|340
1581389400000|2020-02-11 02:50:00|186728.5|186678.5|186792|186717|186794.3|186731.6|186728.5|186678.5|343
1581389700000|2020-02-11 02:55:00|186793.5|186718.5|186769.1|186719.1|186794.3|186729.9|186763.7|186699|269
1581390000000|2020-02-11 03:00:00|186768.8|186718.8|186787.4|186712.4|186803|186738.8|186765.6|186703.8|314
1581390300000|2020-02-11 03:05:00|186787|186712|186734.8|186684.8|186790.3|186721.2|186734.8|186674|271
1581390600000|2020-02-11 03:10:00|186736.4|186686.4|186713.8|186663.8|186767|186701.3|186700|186650|223
1581390900000|2020-02-11 03:15:00|186720.1|186670.1|186734.8|186684.8|186773.5|186708|186704.1|186649.2|307
1581391200000|2020-02-11 03:20:00|186734.1|186684.1|186718.9|186668.9|186752|186687.3|186713.4|186657.6|186
1581391500000|2020-02-11 03:25:00|186718.8|186668.8|186751.1|186676.1|186751.6|186691.9|186713.5|186657.6|152
1581391800000|2020-02-11 03:30:00|186749.9|186674.9|186736.7|186686.7|186752.9|186698.2|186725.2|186664.6|225
1581392100000|2020-02-11 03:35:00|186735.1|186685.1|186728.8|186678.8|186750|186694|186728.8|186663.9|110
1581392400000|2020-02-11 03:40:00|186741.6|186666.6|186745.6|186670.6|186751.7|186694.8|186732.5|186665.7|156
1581392700000|2020-02-11 03:45:00|186747.9|186672.9|186744.3|186669.3|186748.2|186696.2|186731.9|186667.5|171
1581393000000|2020-02-11 03:50:00|186745.8|186670.8|186739.3|186689.3|186753.3|186693.8|186710.1|186660.1|195
1581393300000|2020-02-11 03:55:00|186739.9|186689.9|186747.5|186672.5|186755.1|186693.8|186730|186665.6|176
1581393600000|2020-02-11 04:00:00|186747.3|186672.3|186747.8|186672.8|186767.1|186709.9|186725.5|186672.3|235
1581393900000|2020-02-11 04:05:00|186747.7|186672.7|186716.9|186666.9|186752.7|186696.9|186709.6|186657|181
1581394200000|2020-02-11 04:10:00|186718.9|186668.9|186729.6|186679.6|186735.1|186685.1|186710.5|186660.5|185
1581394500000|2020-02-11 04:15:00|186728.7|186678.7|186737.3|186662.3|186746.3|186681.4|186718|186662.3|215
1581394800000|2020-02-11 04:20:00|186720.1|186670.1|186718.1|186668.1|186732.5|186679.1|186709.6|186655.6|179
1581395100000|2020-02-11 04:25:00|186718.9|186668.9|186748.2|186673.2|186762.3|186712.3|186713.8|186660.3|232
1581395400000|2020-02-11 04:30:00|186748.1|186673.1|186752.4|186702.4|186758.1|186703|186733|186671.7|176
1581395700000|2020-02-11 04:35:00|186749.2|186699.2|186749.4|186674.4|186766.9|186705.3|186732|186671.3|137
1581396000000|2020-02-11 04:40:00|186750.4|186675.4|186745.9|186670.9|186756.2|186685.6|186725.5|186665.4|190
1581396300000|2020-02-11 04:45:00|186745.8|186670.8|186727.3|186677.3|186753.5|186687.9|186720.4|186660.5|164
1581396600000|2020-02-11 04:50:00|186729|186679|186711.3|186661.3|186748.2|186685.7|186706.7|186656.7|201
1581396900000|2020-02-11 04:55:00|186710.2|186660.2|186750.7|186675.7|186758.5|186701.2|186710.2|186660.2|270
1581397200000|2020-02-11 05:00:00|186751.2|186676.2|186756.6|186681.6|186768.9|186707.9|186724.9|186671.2|266
1581397500000|2020-02-11 05:05:00|186755.8|186680.8|186752|186702|186782|186718.6|186737.4|186679.8|256
1581397800000|2020-02-11 05:10:00|186749.1|186699.1|186744.7|186694.7|186773.5|186707.2|186738.6|186677.7|213
1581398100000|2020-02-11 05:15:00|186745.4|186695.4|186702.8|186652.8|186765.3|186699|186697.3|186638.1|313
1581398400000|2020-02-11 05:20:00|186703.2|186653.2|186719.3|186644.3|186726.6|186668.9|186687.5|186635.6|277
1581398700000|2020-02-11 05:25:00|186719|186644|186696.4|186646.4|186728|186662.7|186695.3|186638.2|213
1581399000000|2020-02-11 05:30:00|186697.5|186647.5|186718.3|186643.3|186723.6|186660.2|186667.6|186617.6|246
1581399300000|2020-02-11 05:35:00|186717.9|186642.9|186719.4|186644.4|186724.5|186654.9|186696|186635.2|181
1581399600000|2020-02-11 05:40:00|186695|186645|186747.9|186672.9|186750.1|186687.6|186695|186640|227
1581399900000|2020-02-11 05:45:00|186748.5|186673.5|186723|186648|186748.5|186685.3|186690.8|186640.3|237
1581400200000|2020-02-11 05:50:00|186700.1|186650.1|186724.8|186649.8|186728.8|186664.8|186698.2|186643.6|201
1581400500000|2020-02-11 05:55:00|186698.1|186648.1|186679.9|186629.9|186718.9|186657.5|186669.6|186619.6|305
1581400800000|2020-02-11 06:00:00|186669.4|186619.4|186643.6|186593.6|186693.4|186631.3|186629.9|186579.9|332
1581401100000|2020-02-11 06:05:00|186643.8|186593.8|186690.2|186615.2|186691.6|186630.9|186642.9|186592.9|273
1581401400000|2020-02-11 06:10:00|186690.3|186615.3|186723.9|186648.9|186729.8|186667|186677.2|186611.8|268
1581401700000|2020-02-11 06:15:00|186723.8|186648.8|186752.6|186677.6|186759.3|186699.5|186707.7|186645.9|282
1581402000000|2020-02-11 06:20:00|186737|186687|186723.6|186648.6|186742.7|186692.7|186703.8|186643.1|313
1581402300000|2020-02-11 06:25:00|186724.9|186649.9|186715.3|186665.3|186737.5|186675.7|186704|186648.3|273
1581402600000|2020-02-11 06:30:00|186715.2|186665.2|186673.9|186623.9|186731|186668.7|186650.8|186589.4|336
1581402900000|2020-02-11 06:35:00|186674|186624|186697.9|186622.9|186702.9|186640|186669|186608.9|314
1581403200000|2020-02-11 06:40:00|186697.6|186622.6|186699|186624|186719.2|186657.7|186675.7|186615.3|265
1581403500000|2020-02-11 06:45:00|186698.8|186623.8|186663.1|186613.1|186724.8|186654|186659.1|186602.6|354
1581403800000|2020-02-11 06:50:00|186664|186614|186711.3|186636.3|186713.4|186650.8|186657.6|186604.9|323
1581404100000|2020-02-11 06:55:00|186711.4|186636.4|186717.9|186642.9|186742.6|186684|186684.9|186626.5|310
1581404400000|2020-02-11 07:00:00|186718.2|186643.2|186777.3|186727.3|186790.1|186732.5|186706.1|186643.2|532
1581404700000|2020-02-11 07:05:00|186777.4|186727.4|186753.8|186703.8|186786.3|186727.4|186713.8|186657.8|522
1581405000000|2020-02-11 07:10:00|186754.4|186704.4|186777.1|186727.1|186804.8|186745.9|186740.4|186690.4|637
1581405300000|2020-02-11 07:15:00|186777.3|186727.3|186870.4|186820.4|186882.7|186831.9|186775.6|186725.6|636
1581405600000|2020-02-11 07:20:00|186871.3|186821.3|186878.9|186828.9|186900.1|186835.6|186830.2|186779|673
1581405900000|2020-02-11 07:25:00|186878.5|186828.5|186835.1|186785.1|186887.7|186831|186815.6|186765.6|541
1581406200000|2020-02-11 07:30:00|186834.8|186784.8|186913|186863|186915.2|186865.2|186834.1|186783.5|566
1581406500000|2020-02-11 07:35:00|186913.9|186863.9|186966.7|186916.7|186982|186932|186893|186843|658
1581406800000|2020-02-11 07:40:00|186967.3|186917.3|186985.6|186935.6|186993.4|186943.4|186955.4|186905.4|539
1581407100000|2020-02-11 07:45:00|186987.5|186937.5|186907|186857|186994.7|186944.7|186903.6|186853.6|603
1581407400000|2020-02-11 07:50:00|186909.1|186859.1|186911.1|186861.1|186918.1|186868.1|186879.1|186829.1|560
1581407700000|2020-02-11 07:55:00|186907.9|186857.9|186855.2|186805.2|186917|186867|186819.5|186769.5|574
1581408000000|2020-02-11 08:00:00|186855.7|186805.7|186797.6|186747.6|186875.3|186825.3|186756.1|186706.1|875
1581408300000|2020-02-11 08:05:00|186796.9|186746.9|186806.4|186756.4|186872.8|186822.8|186787.5|186737.5|723
1581408600000|2020-02-11 08:10:00|186807.4|186757.4|186875.6|186825.6|186893.9|186843.9|186791.4|186741.4|933
1581408900000|2020-02-11 08:15:00|186875.7|186825.7|186844.7|186794.7|186878.8|186828.8|186779.6|186729.6|798
1581409200000|2020-02-11 08:20:00|186843.4|186793.4|186826.4|186776.4|186848.6|186798.6|186795.5|186745.5|574
1581409500000|2020-02-11 08:25:00|186827.3|186777.3|186863.5|186813.5|186880.3|186830.3|186825.1|186775.1|833
1581409800000|2020-02-11 08:30:00|186865.4|186815.4|186876|186826|186926.1|186876.1|186860.2|186810.2|733
1581410100000|2020-02-11 08:35:00|186875.6|186825.6|186876.5|186826.5|186880.1|186830.1|186850.2|186800.2|706
1581410400000|2020-02-11 08:40:00|186876|186826|186887.7|186837.7|186915.3|186865.3|186874.3|186824.3|609
1581410700000|2020-02-11 08:45:00|186886.4|186836.4|186936.8|186886.8|186942.2|186892.2|186878.6|186828.6|659
1581411000000|2020-02-11 08:50:00|186934.9|186884.9|186877.8|186827.8|186942.4|186892.4|186872.2|186822.2|522
1581411300000|2020-02-11 08:55:00|186878|186828|186877.4|186827.4|186880.5|186830.5|186871.9|186821.9|371
1581411600000|2020-02-11 09:00:00|186876.7|186826.7|186975.6|186925.6|186984.4|186934.4|186876.7|186826.7|702
1581411900000|2020-02-11 09:05:00|186975.4|186925.4|186980.3|186930.3|187014.4|186964.4|186969.2|186919.2|666
1581412200000|2020-02-11 09:10:00|186981.3|186931.3|186974.5|186924.5|186994|186944|186964|186914|637
1581412500000|2020-02-11 09:15:00|186974.1|186924.1|186975.1|186925.1|186979.7|186929.7|186940.5|186890.5|527
1581412800000|2020-02-11 09:20:00|186974.2|186924.2|186918.6|186868.6|186978.3|186928.3|186899.9|186849.9|652
1581413100000|2020-02-11 09:25:00|186919.1|186869.1|186896.5|186846.5|186943.8|186893.8|186858.5|186808.5|573
1581413400000|2020-02-11 09:30:00|186897.1|186847.1|186850.2|186800.2|186908.1|186858.1|186840.8|186788.5|703
1581413700000|2020-02-11 09:35:00|186849.2|186799.2|186745.4|186695.4|186849.2|186799.2|186704.9|186654.9|654
1581414000000|2020-02-11 09:40:00|186744.4|186694.4|186845.5|186795.5|186850.7|186800.7|186720.2|186670.2|534
1581414300000|2020-02-11 09:45:00|186844.9|186794.9|186898.8|186848.8|186905.8|186855.8|186840.4|186790.4|542
1581414600000|2020-02-11 09:50:00|186900|186850|186849.3|186799.3|186903.3|186853.3|186825|186775|486
1581414900000|2020-02-11 09:55:00|186849.4|186799.4|186858.6|186808.6|186858.6|186808.6|186831.7|186781.7|379
1581415200000|2020-02-11 10:00:00|186861.5|186811.5|186890.5|186840.5|186905.7|186855.7|186849.9|186799.9|442
1581415500000|2020-02-11 10:05:00|186890.1|186840.1|186930.6|186880.6|186942.2|186888.6|186889.2|186839.2|522
1581415800000|2020-02-11 10:10:00|186930.9|186880.9|186929|186879|186969.6|186919.6|186924|186874|498
1581416100000|2020-02-11 10:15:00|186929.5|186879.5|186804.4|186754.4|186932.2|186882.2|186796.3|186746.3|524
1581416400000|2020-02-11 10:20:00|186803.9|186753.9|186835.3|186785.3|186848.9|186798.9|186794.2|186744.2|540
1581416700000|2020-02-11 10:25:00|186836.8|186786.8|186858.9|186808.9|186878.4|186828.4|186828.8|186778.8|394
1581417000000|2020-02-11 10:30:00|186859.1|186809.1|186872.2|186822.2|186884.8|186834.8|186857.5|186807.5|424
1581417300000|2020-02-11 10:35:00|186872.1|186822.1|186808.5|186758.5|186876.5|186826.5|186773.8|186723.8|546
1581417600000|2020-02-11 10:40:00|186808.9|186758.9|186838|186788|186863.2|186813.2|186806.9|186756.9|568
1581417900000|2020-02-11 10:45:00|186837.6|186787.6|186826.7|186776.7|186845.5|186795.5|186807.5|186757.5|503
1581418200000|2020-02-11 10:50:00|186825.7|186775.7|186724.1|186674.1|186834.4|186784.4|186718.7|186659.7|590
1581418500000|2020-02-11 10:55:00|186725|186675|186694.4|186644.4|186735.8|186685.8|186689.5|186639.5|587
1581418800000|2020-02-11 11:00:00|186694.5|186644.5|186821.4|186771.4|186841.4|186791.4|186694.5|186644.5|527
1581419100000|2020-02-11 11:05:00|186824.5|186774.5|186728.3|186678.3|186827.4|186777.4|186725.1|186675.1|496
1581419400000|2020-02-11 11:10:00|186734.4|186684.4|186773.1|186723.1|186807.4|186757.4|186728.8|186678.8|544
1581419700000|2020-02-11 11:15:00|186774.2|186724.2|186788.9|186738.9|186792.8|186742.8|186749.5|186699.5|563
1581420000000|2020-02-11 11:20:00|186787.5|186737.5|186790.4|186740.4|186795.6|186745.6|186757.8|186707.8|526
1581420300000|2020-02-11 11:25:00|186787.3|186737.3|186781.7|186731.7|186840.7|186790.7|186778.1|186728.1|541
1581420600000|2020-02-11 11:30:00|186780.1|186730.1|186701.9|186651.9|186791.8|186741.8|186685.5|186635.5|657
1581420900000|2020-02-11 11:35:00|186701.5|186651.5|186682.3|186632.3|186707.2|186657.2|186642.6|186592.6|527
1581421200000|2020-02-11 11:40:00|186684.9|186634.9|186710.3|186660.3|186721.6|186671.6|186680.8|186630.8|518
1581421500000|2020-02-11 11:45:00|186710.4|186660.4|186716.3|186666.3|186722.9|186672.9|186680.2|186630.2|591
1581421800000|2020-02-11 11:50:00|186716.6|186666.6|186678.5|186628.5|186717.3|186667.3|186658.5|186608.5|468
1581422100000|2020-02-11 11:55:00|186678.2|186628.2|186711.1|186636.1|186743|186661.1|186664.8|186614.8|562
1581422400000|2020-02-11 12:00:00|186718.9|186643.9|186679.9|186629.9|186720.8|186653.9|186650.7|186600.7|759
1581422700000|2020-02-11 12:05:00|186678.6|186628.6|186672.6|186622.6|186696.6|186646.6|186636.6|186586.6|603
1581423000000|2020-02-11 12:10:00|186672.8|186622.8|186668.6|186618.6|186687.3|186637.3|186651.1|186601.1|676
1581423300000|2020-02-11 12:15:00|186666.7|186616.7|186702.5|186652.5|186707.7|186657.7|186649|186599|638
1581423600000|2020-02-11 12:20:00|186703.1|186653.1|186563.5|186513.5|186708.6|186658.6|186557|186507|779
1581423900000|2020-02-11 12:25:00|186562.5|186512.5|186540.8|186490.8|186578.6|186528.6|186534.9|186484.9|832
1581424200000|2020-02-11 12:30:00|186541.5|186491.5|186536.3|186486.3|186554.8|186504.8|186522.8|186472.8|820
1581424500000|2020-02-11 12:35:00|186536.7|186486.7|186570.7|186520.7|186597.7|186547.7|186536.1|186486.1|691
1581424800000|2020-02-11 12:40:00|186570.4|186520.4|186576.4|186526.4|186587.2|186537.2|186547.5|186497.5|616
1581425100000|2020-02-11 12:45:00|186576.7|186526.7|186588.1|186538.1|186602.7|186552.7|186533.6|186483.6|763
1581425400000|2020-02-11 12:50:00|186587.4|186537.4|186632.8|186582.8|186675.1|186625.1|186583.1|186533.1|652
1581425700000|2020-02-11 12:55:00|186635.9|186585.9|186709.6|186659.6|186716.5|186666.5|186611.7|186561.7|874
1581426000000|2020-02-11 13:00:00|186710.9|186660.9|186687.7|186637.7|186758.9|186708.9|186659.6|186609.6|955
1581426300000|2020-02-11 13:05:00|186685.6|186635.6|186768|186718|186805.5|186755.5|186685.6|186635.6|994
1581426600000|2020-02-11 13:10:00|186766.9|186716.9|186762.7|186712.7|186811.1|186761.1|186760.9|186710.9|732
1581426900000|2020-02-11 13:15:00|186762.8|186712.8|186745.7|186695.7|186805.8|186755.8|186734.3|186684.3|731
1581427200000|2020-02-11 13:20:00|186730.5|186680.5|186865.6|186815.6|186874.9|186824.9|186728.5|186678.5|1307
1581427500000|2020-02-11 13:25:00|186863.4|186813.4|186904.3|186854.3|186954.2|186904.2|186858.9|186808.9|1331
1581427800000|2020-02-11 13:30:00|186904.7|186854.7|186945.4|186895.4|186960.8|186910.8|186842.6|186792.6|1029
1581428100000|2020-02-11 13:35:00|186945.7|186895.7|186905.5|186855.5|186969.7|186919.7|186900.2|186850.2|1026
1581428400000|2020-02-11 13:40:00|186907.4|186857.4|186853.4|186803.4|186947|186897|186800.7|186750.7|887
1581428700000|2020-02-11 13:45:00|186851.4|186801.4|186854.8|186804.8|186919.8|186869.8|186804.6|186754.6|951
1581429000000|2020-02-11 13:50:00|186854.4|186804.4|186805|186755|186895.3|186845.3|186768.9|186718.9|834
1581429300000|2020-02-11 13:55:00|186809.3|186759.3|186702|186652|186833.3|186783.3|186698.3|186648.3|858
1581429600000|2020-02-11 14:00:00|186706.3|186656.3|186738.8|186688.8|186759.2|186709.2|186693.6|186643.6|905
1581429900000|2020-02-11 14:05:00|186738.5|186688.5|186702.6|186652.6|186758.3|186708.3|186693.4|186643.4|877
1581430200000|2020-02-11 14:10:00|186702.7|186652.7|186656.2|186606.2|186725.5|186675.5|186655.6|186605.6|872
1581430500000|2020-02-11 14:15:00|186656.6|186606.6|186596.5|186546.5|186657.7|186607.7|186582.9|186532.9|1018
1581430800000|2020-02-11 14:20:00|186595.4|186545.4|186657.7|186607.7|186693.5|186643.5|186574.7|186524.7|956
1581431100000|2020-02-11 14:25:00|186657.2|186607.2|186727.5|186677.5|186738.8|186688.8|186657.2|186607.2|990
1581431400000|2020-02-11 14:30:00|186727.2|186677.2|186771.6|186721.6|186795.2|186745.2|186676.8|186626.8|1107
1581431700000|2020-02-11 14:35:00|186772|186722|186765.3|186715.3|186848.8|186798.8|186734.2|186684.2|1142
1581432000000|2020-02-11 14:40:00|186765.6|186715.6|186740|186690|186780.6|186730.6|186686.2|186636.2|972
1581432300000|2020-02-11 14:45:00|186740.1|186690.1|186779.2|186729.2|186797.6|186747.6|186706.9|186656.9|990
1581432600000|2020-02-11 14:50:00|186779|186729|186739.6|186689.6|186806|186756|186715.2|186665.2|954
1581432900000|2020-02-11 14:55:00|186739.5|186689.5|186673.1|186623.1|186749.7|186699.7|186556.8|186506.8|929
1581433200000|2020-02-11 15:00:00|186672.1|186622.1|186547.6|186497.6|186674|186624|186451.2|186401.2|1087
1581433500000|2020-02-11 15:05:00|186548.2|186498.2|186530|186480|186602.2|186552.2|186513.1|186463.1|1000
1581433800000|2020-02-11 15:10:00|186530.1|186480.1|186606.8|186556.8|186640.4|186590.4|186529.8|186479.8|979
1581434100000|2020-02-11 15:15:00|186606.2|186556.2|186722.8|186672.8|186734.1|186684.1|186606.2|186556.2|883
1581434400000|2020-02-11 15:20:00|186721.7|186671.7|186731.8|186681.8|186736.2|186686.2|186638|186588|874
1581434700000|2020-02-11 15:25:00|186734.9|186684.9|186707.6|186657.6|186751.3|186701.3|186686.6|186636.6|1012
1581435000000|2020-02-11 15:30:00|186705.7|186655.7|186711.5|186661.5|186723.1|186673.1|186675|186625|858
1581435300000|2020-02-11 15:35:00|186711.4|186661.4|186732.2|186682.2|186754.4|186704.4|186691.9|186641.9|805
1581435600000|2020-02-11 15:40:00|186731.6|186681.6|186657.2|186607.2|186733.4|186683.4|186647.6|186597.6|933
1581435900000|2020-02-11 15:45:00|186658.7|186608.7|186829.6|186779.6|186883.4|186833.4|186640.3|186590.3|1065
1581436200000|2020-02-11 15:50:00|186830|186780|186812.9|186762.9|186839.4|186789.4|186751.5|186701.5|891
1581436500000|2020-02-11 15:55:00|186813.1|186763.1|186799.7|186749.7|186847.1|186797.1|186758.3|186708.3|956
1581436800000|2020-02-11 16:00:00|186802.2|186752.2|186878.5|186828.5|186881.9|186831.9|186786.2|186736.2|960
1581437100000|2020-02-11 16:05:00|186877.4|186827.4|186889.6|186839.6|186901.1|186851.1|186840.8|186790.8|881
1581437400000|2020-02-11 16:10:00|186890.3|186840.3|186894.4|186844.4|186904.7|186854.7|186820.4|186770.4|895
1581437700000|2020-02-11 16:15:00|186897|186847|186888.3|186838.3|186910.1|186860.1|186822|186772|696
1581438000000|2020-02-11 16:20:00|186885.3|186835.3|186919.4|186869.4|186925.1|186875.1|186870.5|186820.5|667
1581438300000|2020-02-11 16:25:00|186921.2|186871.2|186946.2|186896.2|187003.9|186953.9|186917.1|186867.1|942
1581438600000|2020-02-11 16:30:00|186945.4|186895.4|187049.7|186999.7|187113.4|187063.4|186945.4|186895.4|903
1581438900000|2020-02-11 16:35:00|187049.6|186999.6|187090.9|187040.9|187116.2|187066.2|186991.8|186941.8|960
1581439200000|2020-02-11 16:40:00|187093.4|187043.4|187039.2|186989.2|187197.2|187147.2|187037.1|186987.1|1082
1581439500000|2020-02-11 16:45:00|187035.6|186985.6|186966.4|186916.4|187047.5|186997.5|186924.9|186874.9|779
1581439800000|2020-02-11 16:50:00|186966.2|186916.2|186967.9|186917.9|187015|186965|186922.8|186872.8|853
1581440100000|2020-02-11 16:55:00|186968.7|186918.7|186980|186930|187010.5|186960.5|186899.2|186849.2|913
1581440400000|2020-02-11 17:00:00|186980.5|186930.5|186903|186853|187008.8|186958.8|186876|186826|988
1581440700000|2020-02-11 17:05:00|186903.6|186853.6|186896.2|186846.2|186945.2|186895.2|186840.7|186790.7|901
1581441000000|2020-02-11 17:10:00|186902.6|186852.6|186863.2|186813.2|186906.9|186856.9|186821|186771|854
1581441300000|2020-02-11 17:15:00|186867.2|186817.2|186741.3|186691.3|186874.4|186824.4|186737.9|186687.9|848
1581441600000|2020-02-11 17:20:00|186741.2|186691.2|186876.6|186826.6|186886.2|186836.2|186739.4|186689.4|756
1581441900000|2020-02-11 17:25:00|186876.2|186826.2|186753.3|186703.3|186878.4|186828.4|186729|186679|724
1581442200000|2020-02-11 17:30:00|186753.4|186703.4|186707.5|186657.5|186784.7|186734.7|186700.3|186650.3|844
1581442500000|2020-02-11 17:35:00|186708.4|186658.4|186718.6|186668.6|186757.7|186707.7|186699.1|186649.1|811
1581442800000|2020-02-11 17:40:00|186719.9|186669.9|186740.4|186690.4|186761|186711|186705.7|186655.7|785
1581443100000|2020-02-11 17:45:00|186739.1|186689.1|186734.8|186684.8|186755.9|186705.9|186722.5|186672.5|738
1581443400000|2020-02-11 17:50:00|186734.9|186684.9|186794|186744|186803.8|186753.8|186727.9|186677.9|732
1581443700000|2020-02-11 17:55:00|186793.5|186743.5|186734.4|186684.4|186810.8|186760.8|186723.1|186673.1|669
1581444000000|2020-02-11 18:00:00|186737.3|186687.3|186712.1|186662.1|186757.3|186707.3|186675.9|186625.9|765
1581444300000|2020-02-11 18:05:00|186712|186662|186697.5|186647.5|186777.4|186727.4|186692.2|186642.2|701
1581444600000|2020-02-11 18:10:00|186698.3|186648.3|186685.1|186635.1|186734.7|186684.7|186679.9|186629.9|669
1581444900000|2020-02-11 18:15:00|186685|186635|186693.9|186643.9|186734.3|186684.3|186682.9|186632.9|706
1581445200000|2020-02-11 18:20:00|186694.1|186644.1|186686.9|186636.9|186715.7|186665.7|186682.9|186632.9|552
1581445500000|2020-02-11 18:25:00|186685.8|186635.8|186706.1|186656.1|186711.9|186661.9|186664|186614|614
1581445800000|2020-02-11 18:30:00|186708|186658|186707.4|186657.4|186732|186682|186698.2|186648.2|613
1581446100000|2020-02-11 18:35:00|186707.6|186657.6|186682.3|186632.3|186708|186658|186663.1|186613.1|655
1581446400000|2020-02-11 18:40:00|186682.1|186632.1|186704.3|186654.3|186706.4|186656.4|186679.4|186629.4|627
1581446700000|2020-02-11 18:45:00|186704.6|186654.6|186689.7|186639.7|186726.8|186676.8|186670.3|186620.3|631
1581447000000|2020-02-11 18:50:00|186690.4|186640.4|186776|186726|186789.5|186739.5|186690.1|186640.1|768
1581447300000|2020-02-11 18:55:00|186776.3|186726.3|186703.1|186653.1|186779|186729|186682.2|186632.2|856
1581447600000|2020-02-11 19:00:00|186704.2|186654.2|186734|186684|186748.6|186698.6|186657.5|186607.5|807
1581447900000|2020-02-11 19:05:00|186734.3|186684.3|186726.4|186676.4|186761.4|186711.4|186703.6|186653.6|881
1581448200000|2020-02-11 19:10:00|186728.5|186678.5|186703.7|186653.7|186745.7|186695.7|186674.6|186624.6|842
1581448500000|2020-02-11 19:15:00|186700.2|186650.2|186643.7|186593.7|186707.7|186657.7|186628.1|186578.1|917
1581448800000|2020-02-11 19:20:00|186637.5|186587.5|186812|186762|186824.5|186774.5|186615.7|186565.7|920
1581449100000|2020-02-11 19:25:00|186812.2|186762.2|186730.8|186680.8|186816.2|186766.2|186708.5|186658.5|708
1581449400000|2020-02-11 19:30:00|186732.9|186682.9|186718.2|186668.2|186746.4|186696.4|186692.2|186642.2|686
1581449700000|2020-02-11 19:35:00|186718.8|186668.8|186732.8|186682.8|186743.1|186693.1|186693.2|186643.2|678
1581450000000|2020-02-11 19:40:00|186734|186684|186664.9|186614.9|186763.2|186713.2|186664.9|186614.9|697
1581450300000|2020-02-11 19:45:00|186667.9|186617.9|186627.8|186577.8|186689.2|186639.2|186623.9|186573.9|645
1581450600000|2020-02-11 19:50:00|186627|186577|186607.1|186557.1|186644.2|186594.2|186596.3|186546.3|856
1581450900000|2020-02-11 19:55:00|186606.8|186556.8|186646.7|186596.7|186652|186602|186594.2|186544.2|799
1581451200000|2020-02-11 20:00:00|186649.7|186599.7|186683.7|186633.7|186699|186649|186621.9|186571.9|682
1581451500000|2020-02-11 20:05:00|186683.8|186633.8|186670.8|186620.8|186688.1|186638.1|186613|186563|639
1581451800000|2020-02-11 20:10:00|186670.2|186620.2|186688.7|186638.7|186690.6|186640.6|186666.6|186616.6|570
1581452100000|2020-02-11 20:15:00|186689|186639|186733.5|186683.5|186786.3|186736.3|186656.5|186606.5|801
1581452400000|2020-02-11 20:20:00|186733.2|186683.2|186644.9|186594.9|186733.9|186683.9|186640.2|186590.2|725
1581452700000|2020-02-11 20:25:00|186644.6|186594.6|186651.4|186601.4|186666.3|186616.3|186606.4|186556.4|738
1581453000000|2020-02-11 20:30:00|186652.3|186602.3|186625.6|186575.6|186696|186646|186607.3|186557.3|785
1581453300000|2020-02-11 20:35:00|186625.8|186575.8|186628.4|186578.4|186632.5|186582.5|186586.9|186536.9|726
1581453600000|2020-02-11 20:40:00|186629.9|186579.9|186608.7|186558.7|186631|186581|186554.3|186504.3|712
1581453900000|2020-02-11 20:45:00|186609.8|186559.8|186580.5|186530.5|186613.8|186563.8|186535|186485|887
1581454200000|2020-02-11 20:50:00|186577.3|186527.3|186583.6|186533.6|186625.9|186575.9|186532.1|186482.1|885
1581454500000|2020-02-11 20:55:00|186583.9|186533.9|186574.9|186524.9|186652.5|186602.5|186540.9|186490.9|894
1581454800000|2020-02-11 21:00:00|186561.7|186511.7|186554.8|186504.8|186562.5|186512.5|186535.9|186485.9|528
1581455100000|2020-02-11 21:05:00|186557.9|186507.9|186561.7|186511.7|186571.9|186521.9|186556.1|186506.1|415
1581455400000|2020-02-11 21:10:00|186562.2|186512.2|186581.5|186531.5|186598.2|186548.2|186556.3|186506.3|473
1581455700000|2020-02-11 21:15:00|186581.6|186531.6|186559.1|186509.1|186596.7|186546.7|186553.5|186503.5|373
1581456000000|2020-02-11 21:20:00|186559.2|186509.2|186573.7|186523.7|186582.1|186532.1|186540.2|186490.2|356
1581456300000|2020-02-11 21:25:00|186572.5|186522.5|186577.8|186527.8|186581.3|186531.3|186544.2|186494.2|410
1581456600000|2020-02-11 21:30:00|186578.1|186528.1|186600.3|186550.3|186608.1|186558.1|186561.6|186511.6|314
1581456900000|2020-02-11 21:35:00|186601.2|186551.2|186613.1|186538.1|186625.8|186562.8|186549.5|186499.5|317
1581457200000|2020-02-11 21:40:00|186613.6|186538.6|186595.5|186545.5|186618.9|186568.9|186587|186530.8|325
1581457500000|2020-02-11 21:45:00|186595.9|186545.9|186634.7|186584.7|186671|186621|186594.5|186544.5|321
1581457800000|2020-02-11 21:50:00|186633.4|186583.4|186691.2|186641.2|186727.8|186665.2|186629.9|186579.9|387
1581458100000|2020-02-11 21:55:00|186706.2|186631.2|186655.1|186525.4|186740.1|186682.3|186631.3|186525.4|334
1581458400000|2020-02-11 22:00:00|186653.4|186520.6|186664.4|186509.9|186723.2|186528.7|186620|186461.6|85
1581458700000|2020-02-11 22:05:00|186664.8|186464.3|186694.5|186511.4|186774.2|186538.6|186617|186435|168
1581459000000|2020-02-11 22:10:00|186693.7|186505.2|186654.5|186472.7|186699.6|186519.2|186634.9|186472.7|206
1581459300000|2020-02-11 22:15:00|186655.6|186475.9|186601.4|186422.3|186698.4|186501.9|186522.6|186395.8|261
1581459600000|2020-02-11 22:20:00|186623.5|186426.4|186559.3|186471|186623.9|186487|186532.7|186393.1|347
1581459900000|2020-02-11 22:25:00|186554.7|186470.7|186589.7|186478.6|186742.8|186516|186523.5|186421.7|399
1581460200000|2020-02-11 22:30:00|186584.1|186487.5|186639.1|186501.3|186704.6|186530.1|186580.9|186472.9|263
1581460500000|2020-02-11 22:35:00|186643.1|186504.1|186667.9|186504.2|186710.1|186509.2|186626|186486.5|158
1581460800000|2020-02-11 22:40:00|186668.6|186504.4|186653.9|186509.6|186705.2|186517.9|186638.3|186501|228
1581461100000|2020-02-11 22:45:00|186655.2|186514.4|186662.1|186453.3|186691.5|186514.4|186642.8|186452.8|198
1581461400000|2020-02-11 22:50:00|186658.8|186453.2|186777|186609.3|186793.2|186613.8|186648.2|186436.9|136
1581461700000|2020-02-11 22:55:00|186780|186605.9|186784|186497.6|186802.3|186612.8|186758.6|186478.5|199
1581462000000|2020-02-11 23:00:00|186783.4|186503|186631|186556|186785.1|186590.5|186629.5|186503|396
1581462300000|2020-02-11 23:05:00|186628.5|186553.5|186605.7|186530.7|186632.4|186557.4|186597.2|186522.2|251
1581462600000|2020-02-11 23:10:00|186602.3|186527.3|186577.7|186502.7|186606.2|186531.2|186569.9|186494.9|224
1581462900000|2020-02-11 23:15:00|186577.9|186502.9|186528.8|186453.8|186578.1|186503.1|186526.9|186451.9|218
1581463200000|2020-02-11 23:20:00|186529|186454|186526.8|186451.8|186535.3|186461|186501.2|186433.9|191
1581463500000|2020-02-11 23:25:00|186520.2|186445.2|186591|186516|186596.5|186521.5|186520.2|186445.2|324
1581463800000|2020-02-11 23:30:00|186591.2|186516.2|186607.5|186532.5|186613|186538|186582|186507|267
1581464100000|2020-02-11 23:35:00|186606.8|186531.8|186602.4|186527.4|186611.3|186536.3|186601.2|186526.2|134
1581464400000|2020-02-11 23:40:00|186602.5|186527.5|186596|186546|186614.8|186546|186581.8|186522.2|178
1581464700000|2020-02-11 23:45:00|186597.4|186547.4|186604.1|186529.1|186619.5|186560.4|186587.3|186524.9|230
1581465000000|2020-02-11 23:50:00|186604.2|186529.2|186607.8|186532.8|186611.4|186545|186595|186525.9|183
1581465300000|2020-02-11 23:55:00|186608|186533|186603.2|186528.2|186609.7|186545.9|186576.4|186516|194
1581465600000|2020-02-12 00:00:00|186605.3|186530.3|186679.3|186604.3|186681.8|186606.8|186594.3|186530.3|308
1581465900000|2020-02-12 00:05:00|186678.6|186603.6|186637.1|186562.1|186691.9|186616.9|186621.8|186558.6|332
1581466200000|2020-02-12 00:10:00|186636.5|186561.5|186652.5|186577.5|186682.3|186616.2|186634|186559.4|355
1581466500000|2020-02-12 00:15:00|186651.9|186576.9|186640.6|186590.6|186665.6|186595.9|186632.6|186576.9|198
1581466800000|2020-02-12 00:20:00|186639.6|186589.6|186656.8|186581.8|186661.1|186594.4|186634.7|186575.8|232
1581467100000|2020-02-12 00:25:00|186657.6|186582.6|186696.7|186621.7|186699.4|186624.4|186637.6|186577.9|285
1581467400000|2020-02-12 00:30:00|186677.2|186627.2|186698.2|186623.2|186707.2|186642.9|186676.2|186615|349
1581467700000|2020-02-12 00:35:00|186698.3|186623.3|186657.6|186607.6|186704|186636.4|186646.8|186578.7|271
1581468000000|2020-02-12 00:40:00|186655.9|186605.9|186655.5|186580.5|186676.4|186607.8|186641.3|186578.3|247
1581468300000|2020-02-12 00:45:00|186658.6|186583.6|186729.2|186654.2|186732.4|186668.4|186622.4|186559.7|372
1581468600000|2020-02-12 00:50:00|186727.9|186652.9|186696|186621|186734.1|186672.2|186674.4|186613.1|495
1581468900000|2020-02-12 00:55:00|186697.5|186622.5|186686.4|186611.4|186700.7|186635.6|186659|186606.1|386
1581469200000|2020-02-12 01:00:00|186683.6|186608.6|186560.4|186510.4|186684|186615.3|186526.7|186462.1|664
1581469500000|2020-02-12 01:05:00|186560.3|186510.3|186570.4|186520.4|186609.4|186547.9|186543.5|186483|446
1581469800000|2020-02-12 01:10:00|186577.3|186527.3|186561.5|186486.5|186613.2|186553.7|186558.9|186484.9|359
1581470100000|2020-02-12 01:15:00|186562.1|186487.1|186553|186503|186593.3|186528.4|186547.4|186487|380
1581470400000|2020-02-12 01:20:00|186553.2|186503.2|186515.5|186465.5|186557.6|186507.6|186497.5|186438.9|346
1581470700000|2020-02-12 01:25:00|186515.2|186465.2|186577.9|186502.9|186602.7|186537.7|186508|186458|412
1581471000000|2020-02-12 01:30:00|186578.1|186503.1|186585.4|186535.4|186599.2|186539|186546|186489.9|541
1581471300000|2020-02-12 01:35:00|186585.9|186535.9|186580.2|186505.2|186604.5|186537.3|186540.6|186480.6|427
1581471600000|2020-02-12 01:40:00|186578.2|186503.2|186505.1|186455.1|186578.2|186505.3|186501.3|186449.7|355
1581471900000|2020-02-12 01:45:00|186502|186452|186487.8|186437.8|186524.3|186463.8|186478.4|186428.4|262
1581472200000|2020-02-12 01:50:00|186490|186440|186508.2|186458.2|186527|186477|186482.6|186432.6|390
1581472500000|2020-02-12 01:55:00|186507.3|186457.3|186498.4|186448.4|186528.8|186465.4|186488.7|186431.4|320
1581472800000|2020-02-12 02:00:00|186498.5|186448.5|186494|186444|186519.6|186461.8|186484.6|186434.6|425
1581473100000|2020-02-12 02:05:00|186492.1|186442.1|186509.1|186459.1|186514.7|186464.7|186488.7|186431.5|312
1581473400000|2020-02-12 02:10:00|186510.3|186460.3|186511.5|186436.5|186515.3|186461.1|186490.8|186435.3|339
1581473700000|2020-02-12 02:15:00|186510.8|186435.8|186485.8|186435.8|186514.3|186459.8|186484.6|186430.6|386
1581474000000|2020-02-12 02:20:00|186486.4|186436.4|186486.6|186436.6|186501.5|186444.1|186481.5|186425.7|254
1581474300000|2020-02-12 02:25:00|186489.2|186439.2|186438.8|186388.8|186490.9|186440.9|186435.4|186385.4|263
1581474600000|2020-02-12 02:30:00|186439|186389|186463.4|186413.4|186471.5|186413.4|186435.3|186385.3|427
1581474900000|2020-02-12 02:35:00|186463|186413|186471.2|186396.2|186488.4|186431.1|186459.8|186394.3|300
1581475200000|2020-02-12 02:40:00|186462.2|186412.2|186493.2|186443.2|186511.5|186449|186458.7|186398.1|357
1581475500000|2020-02-12 02:45:00|186494.3|186444.3|186498.5|186448.5|186510.2|186448.6|186468.3|186412.9|289
1581475800000|2020-02-12 02:50:00|186498.4|186448.4|186494|186444|186516.5|186451.9|186487.5|186432.2|260
1581476100000|2020-02-12 02:55:00|186494.3|186444.3|186475.6|186425.6|186509.9|186449.9|186470.8|186418.1|317
1581476400000|2020-02-12 03:00:00|186477.1|186427.1|186494.9|186444.9|186508.7|186447.9|186457|186407|317
1581476700000|2020-02-12 03:05:00|186495.2|186445.2|186496.4|186446.4|186511.6|186448.3|186484|186423|303
1581477000000|2020-02-12 03:10:00|186496|186446|186494.2|186444.2|186517.3|186466.5|186490|186428|351
1581477300000|2020-02-12 03:15:00|186493.2|186443.2|186486.4|186411.4|186509.1|186446.8|186461.6|186411.4|355
1581477600000|2020-02-12 03:20:00|186488.4|186413.4|186476.5|186401.5|186505.4|186445.1|186458.1|186401.5|396
1581477900000|2020-02-12 03:25:00|186477.1|186402.1|186495.6|186420.6|186499.2|186437.5|186451.9|186396.4|257
1581478200000|2020-02-12 03:30:00|186493.7|186418.7|186453.3|186403.3|186497.7|186431.9|186446.4|186389.7|312
1581478500000|2020-02-12 03:35:00|186453.4|186403.4|186446.8|186396.8|186470.4|186407.2|186437.8|186386.3|320
1581478800000|2020-02-12 03:40:00|186448.6|186398.6|186471.9|186396.9|186485.2|186422.4|186443.4|186393.4|367
1581479100000|2020-02-12 03:45:00|186471.5|186396.5|186444.2|186394.2|186477.7|186418.7|186443.1|186388.4|319
1581479400000|2020-02-12 03:50:00|186444.1|186394.1|186452.1|186402.1|186470|186407.2|186432|186379.4|440
1581479700000|2020-02-12 03:55:00|186465.4|186390.4|186484.9|186434.9|186497.8|186434.9|186445.2|186385.8|312
1581480000000|2020-02-12 04:00:00|186499.9|186424.9|186477.4|186427.4|186500|186436.9|186440.3|186390.3|311
1581480300000|2020-02-12 04:05:00|186475.9|186425.9|186489.7|186414.7|186500.3|186432.2|186475.1|186406.5|280
1581480600000|2020-02-12 04:10:00|186491|186416|186463.5|186413.5|186492|186426.9|186461.7|186398.5|235
1581480900000|2020-02-12 04:15:00|186482.2|186407.2|186469.2|186419.2|186491|186428.5|186457|186397|240
1581481200000|2020-02-12 04:20:00|186469.1|186419.1|186458|186408|186499.6|186437.6|186452.7|186397|236
1581481500000|2020-02-12 04:25:00|186459.6|186409.6|186457.3|186382.3|186473.1|186409.7|186444.4|186380.8|223
1581481800000|2020-02-12 04:30:00|186459.1|186384.1|186456.6|186406.6|186473.8|186413.2|186442.2|186381.8|277
1581482100000|2020-02-12 04:35:00|186456.1|186406.1|186461.5|186386.5|186472.6|186410|186450.2|186385.7|317
1581482400000|2020-02-12 04:40:00|186461.6|186386.6|186458|186408|186471.5|186408|186446.5|186385.2|233
1581482700000|2020-02-12 04:45:00|186461.8|186411.8|186441.8|186391.8|186503.5|186444.5|186433.7|186383.7|397
1581483000000|2020-02-12 04:50:00|186444.1|186394.1|186465|186415|186470.7|186419.2|186438.9|186383|284
1581483300000|2020-02-12 04:55:00|186463|186413|186477.9|186427.9|186508.2|186444.2|186461.6|186396.3|362
1581483600000|2020-02-12 05:00:00|186478.5|186428.5|186453.3|186403.3|186505|186446.5|186447.8|186386|386
1581483900000|2020-02-12 05:05:00|186453.2|186403.2|186455.4|186405.4|186468.6|186406.5|186444.1|186387|289
1581484200000|2020-02-12 05:10:00|186457.3|186407.3|186451.7|186401.7|186470.9|186407.8|186442.5|186386.7|470
1581484500000|2020-02-12 05:15:00|186452|186402|186460.4|186410.4|186476|186411.7|186447.7|186391.1|296
1581484800000|2020-02-12 05:20:00|186460.5|186410.5|186439.9|186389.9|186480.9|186412.8|186435.5|186385.5|273
1581485100000|2020-02-12 05:25:00|186440.8|186390.8|186458.7|186408.7|186459.9|186409.9|186436.5|186386.5|297
1581485400000|2020-02-12 05:30:00|186459.6|186409.6|186446|186396|186477.1|186418.7|186444.6|186383.4|320
1581485700000|2020-02-12 05:35:00|186443.5|186393.5|186469.7|186394.7|186471.1|186410.7|186430.5|186374.4|364
1581486000000|2020-02-12 05:40:00|186470|186395|186474|186399|186476.3|186413.6|186455.1|186390.6|389
1581486300000|2020-02-12 05:45:00|186474.6|186399.6|186473.1|186398.1|186476.5|186417.6|186458.5|186394.6|387
1581486600000|2020-02-12 05:50:00|186474.5|186399.5|186489.4|186439.4|186508.5|186444.3|186461.5|186396.5|313
1581486900000|2020-02-12 05:55:00|186490.1|186440.1|186458.6|186408.6|186505.2|186440.7|186457.7|186396.1|281
1581487200000|2020-02-12 06:00:00|186458.9|186408.9|186472|186397|186506|186442.2|186456.5|186392|323
1581487500000|2020-02-12 06:05:00|186471.9|186396.9|186455.4|186405.4|186480.3|186419.4|186449.5|186392.7|329
1581487800000|2020-02-12 06:10:00|186455.1|186405.1|186507.4|186457.4|186517.3|186460.5|186449.9|186387.4|401
1581488100000|2020-02-12 06:15:00|186506.4|186456.4|186526.3|186476.3|186549.2|186485|186498.1|186448.1|323
1581488400000|2020-02-12 06:20:00|186525.5|186475.5|186554|186504|186571.9|186510.3|186523.1|186463.4|336
1581488700000|2020-02-12 06:25:00|186554.6|186504.6|186582.9|186532.9|186599.5|186536|186551|186494.3|301
1581489000000|2020-02-12 06:30:00|186582.8|186532.8|186579.8|186504.8|186597.4|186532.8|186553.4|186487|325
1581489300000|2020-02-12 06:35:00|186579.9|186504.9|186560.8|186510.8|186584.9|186526.7|186553.9|186492.8|283
1581489600000|2020-02-12 06:40:00|186560.6|186510.6|186543.8|186493.8|186578.6|186513.4|186532.3|186477.8|252
1581489900000|2020-02-12 06:45:00|186545|186495|186581.4|186506.4|186585.7|186519.1|186543.9|186491.1|349
1581490200000|2020-02-12 06:50:00|186581.1|186506.1|186565.4|186490.4|186603|186553|186547|186485.3|354
1581490500000|2020-02-12 06:55:00|186566.9|186491.9|186526.8|186451.8|186583.1|186520.8|186524.2|186449.2|315
1581490800000|2020-02-12 07:00:00|186524.9|186449.9|186490.9|186440.9|186537.8|186474.9|186485|186424.2|615
1581491100000|2020-02-12 07:05:00|186491.5|186441.5|186450.2|186400.2|186515.2|186464|186446.2|186386.6|503
1581491400000|2020-02-12 07:10:00|186450.1|186400.1|186444.2|186394.2|186468.2|186408.5|186440.1|186380.8|404
1581491700000|2020-02-12 07:15:00|186443.6|186393.6|186349.2|186299.2|186452.6|186402.6|186349.2|186299.2|668
1581492000000|2020-02-12 07:20:00|186349.7|186299.7|186384.4|186334.4|186395.6|186339.5|186308.4|186238.8|663
1581492300000|2020-02-12 07:25:00|186384.7|186334.7|186443.6|186393.6|186453.5|186394.4|186382.5|186332.1|556
1581492600000|2020-02-12 07:30:00|186443.7|186393.7|186407.2|186357.2|186455.8|186405.8|186402.3|186352.3|585
1581492900000|2020-02-12 07:35:00|186409.9|186359.9|186360|186310|186421|186371|186326.6|186276.6|603
1581493200000|2020-02-12 07:40:00|186359.3|186309.3|186387.9|186337.9|186388.8|186338.8|186313.6|186263.6|598
1581493500000|2020-02-12 07:45:00|186389.7|186339.7|186448.2|186398.2|186456.4|186406.4|186383.3|186333.3|627
1581493800000|2020-02-12 07:50:00|186448.5|186398.5|186495.1|186445.1|186525.4|186475.4|186438.3|186388.3|568
1581494100000|2020-02-12 07:55:00|186495.7|186445.7|186444.5|186394.5|186504.9|186454.9|186407.2|186357.2|697
1581494400000|2020-02-12 08:00:00|186445.7|186395.7|186453.3|186403.3|186490.9|186440.9|186424.2|186374.2|780
1581494700000|2020-02-12 08:05:00|186453.1|186403.1|186515.5|186465.5|186522.7|186472.7|186428.4|186378.4|749
1581495000000|2020-02-12 08:10:00|186515|186465|186553.9|186503.9|186563.8|186513.8|186499.3|186449.3|784
1581495300000|2020-02-12 08:15:00|186552.3|186502.3|186514.8|186464.8|186552.3|186502.3|186501.5|186451.5|715
1581495600000|2020-02-12 08:20:00|186515.7|186465.7|186450.9|186400.9|186533.9|186483.9|186443.6|186393.6|783
1581495900000|2020-02-12 08:25:00|186450.6|186400.6|186369.4|186319.4|186460|186410|186314.1|186264.1|795
1581496200000|2020-02-12 08:30:00|186369.3|186319.3|186262.3|186212.3|186371.1|186321.1|186204.6|186154.6|987
1581496500000|2020-02-12 08:35:00|186263.2|186213.2|186343.6|186293.6|186358.2|186308.2|186259.8|186209.8|768
1581496800000|2020-02-12 08:40:00|186343.4|186293.4|186249.5|186199.5|186351.7|186301.7|186226.9|186176.9|725
1581497100000|2020-02-12 08:45:00|186250.6|186200.6|186239.1|186189.1|186265.6|186215.6|186225.1|186175.1|769
1581497400000|2020-02-12 08:50:00|186240.9|186190.9|186208.7|186158.7|186251.6|186201.6|186198.5|186148.5|737
1581497700000|2020-02-12 08:55:00|186208.6|186158.6|186236.8|186186.8|186250.4|186200.4|186195.3|186145.3|643
1581498000000|2020-02-12 09:00:00|186238.5|186188.5|186281.6|186231.6|186282.3|186232.3|186217.1|186167.1|779
1581498300000|2020-02-12 09:05:00|186279.8|186229.8|186316.6|186266.6|186320.3|186270.3|186271.3|186221.3|622
1581498600000|2020-02-12 09:10:00|186316.4|186266.4|186294.9|186244.9|186316.4|186266.4|186275|186225|555
1581498900000|2020-02-12 09:15:00|186293.6|186243.6|186357.8|186307.8|186384.9|186334.9|186289.5|186239.5|684
1581499200000|2020-02-12 09:20:00|186357.7|186307.7|186432.7|186382.7|186435.8|186385.8|186357.5|186307.5|543
1581499500000|2020-02-12 09:25:00|186432.4|186382.4|186465.7|186415.7|186466.3|186416.3|186429.9|186379.9|542
1581499800000|2020-02-12 09:30:00|186466|186416|186562.7|186512.7|186589.4|186539.4|186460.2|186410.2|705
1581500100000|2020-02-12 09:35:00|186565.5|186515.5|186526.2|186476.2|186572.1|186522.1|186523.1|186473.1|631
1581500400000|2020-02-12 09:40:00|186527.8|186477.8|186478.2|186428.2|186529.7|186479.7|186476.2|186426.2|625
1581500700000|2020-02-12 09:45:00|186478.1|186428.1|186437.9|186387.9|186482.8|186432.8|186420.7|186370.7|555
1581501000000|2020-02-12 09:50:00|186438.2|186388.2|186487.8|186437.8|186492.2|186442.2|186411.7|186361.7|563
1581501300000|2020-02-12 09:55:00|186487.6|186437.6|186473.3|186423.3|186487.9|186437.9|186418.1|186368.1|486
1581501600000|2020-02-12 10:00:00|186473.7|186423.7|186472.5|186422.5|186503.1|186453.1|186468.6|186418.6|502
1581501900000|2020-02-12 10:05:00|186476|186426|186438|186388|186476|186426|186386.2|186336.2|557
1581502200000|2020-02-12 10:10:00|186439.1|186389.1|186434.2|186384.2|186454.9|186404.9|186424.6|186374.6|480
1581502500000|2020-02-12 10:15:00|186433.5|186383.5|186461.6|186411.6|186463.8|186413.8|186418.6|186368.6|491
1581502800000|2020-02-12 10:20:00|186461.1|186411.1|186435.9|186385.9|186469.2|186419.2|186427.5|186377.5|412
1581503100000|2020-02-12 10:25:00|186436|186386|186456.9|186406.9|186518.8|186468.8|186434|186384|590
1581503400000|2020-02-12 10:30:00|186457|186407|186472.4|186422.4|186476.5|186426.5|186450.5|186400.5|556
1581503700000|2020-02-12 10:35:00|186470.3|186420.3|186536.3|186486.3|186540.4|186490.4|186470|186420|622
1581504000000|2020-02-12 10:40:00|186536.9|186486.9|186531.6|186481.6|186538.3|186488.3|186506.6|186456.6|490
1581504300000|2020-02-12 10:45:00|186529.1|186479.1|186531.8|186481.8|186558.6|186508.6|186512.1|186462.1|526
1581504600000|2020-02-12 10:50:00|186531.2|186481.2|186510.2|186460.2|186559.2|186509.2|186508|186458|512
1581504900000|2020-02-12 10:55:00|186513.8|186463.8|186507.7|186457.7|186513.8|186463.8|186473.2|186423.2|591
1581505200000|2020-02-12 11:00:00|186504.4|186454.4|186475.8|186425.8|186534.6|186484.6|186467|186417|597
1581505500000|2020-02-12 11:05:00|186476.2|186426.2|186430.7|186380.7|186497.2|186447.2|186408.7|186358.7|562
1581505800000|2020-02-12 11:10:00|186430.6|186380.6|186426.2|186376.2|186450.4|186400.4|186418.9|186368.9|405
1581506100000|2020-02-12 11:15:00|186427.3|186377.3|186370.8|186320.8|186430.4|186380.4|186356.9|186298.9|542
1581506400000|2020-02-12 11:20:00|186370.7|186320.7|186396|186346|186403|186353|186364.5|186314.5|399
1581506700000|2020-02-12 11:25:00|186394.7|186344.7|186356.2|186306.2|186404|186354|186334.5|186284.5|501
1581507000000|2020-02-12 11:30:00|186354.3|186304.3|186339.2|186289.2|186375.3|186325.3|186335.5|186285.5|498
1581507300000|2020-02-12 11:35:00|186339.6|186289.6|186357.1|186307.1|186383|186333|186338.1|186288.1|501
1581507600000|2020-02-12 11:40:00|186356.8|186306.8|186348.6|186298.6|186378.5|186328.5|186347.3|186297.3|599
1581507900000|2020-02-12 11:45:00|186352.2|186302.2|186344.2|186294.2|186363.3|186313.3|186308.6|186258.6|573
1581508200000|2020-02-12 11:50:00|186342.4|186292.4|186319|186269|186349.8|186299.8|186310.9|186260.9|541
1581508500000|2020-02-12 11:55:00|186318.9|186268.9|186309.2|186259.2|186348.8|186298.8|186276.5|186226.5|683
1581508800000|2020-02-12 12:00:00|186310.2|186260.2|186353.9|186303.9|186363.4|186313.4|186254.2|186204.2|768
1581509100000|2020-02-12 12:05:00|186353.1|186303.1|186391.9|186341.9|186407.8|186357.8|186323.8|186273.8|744
1581509400000|2020-02-12 12:10:00|186393|186343|186282.1|186232.1|186396.9|186346.9|186274.6|186224.6|667
1581509700000|2020-02-12 12:15:00|186285.9|186235.9|186301|186251|186352.4|186302.4|186279.5|186229.5|662
1581510000000|2020-02-12 12:20:00|186300.6|186250.6|186269.9|186219.9|186317.1|186267.1|186246.9|186196.9|619
1581510300000|2020-02-12 12:25:00|186270|186220|186193.3|186143.3|186276.9|186226.9|186186.2|186136.2|670
1581510600000|2020-02-12 12:30:00|186193.1|186143.1|186289.2|186239.2|186299|186249|186192.4|186142.4|662
1581510900000|2020-02-12 12:35:00|186288.7|186238.7|186274.8|186224.8|186292|186242|186225.8|186175.8|641
1581511200000|2020-02-12 12:40:00|186272.7|186222.7|186203.3|186153.3|186274.7|186224.7|186199.4|186149.4|574
1581511500000|2020-02-12 12:45:00|186201.8|186151.8|186314.2|186264.2|186327.1|186277.1|186195.7|186145.7|702
1581511800000|2020-02-12 12:50:00|186314|186264|186290.8|186240.8|186320.1|186270.1|186281.2|186231.2|649
1581512100000|2020-02-12 12:55:00|186290.3|186240.3|186304.4|186254.4|186329.8|186279.8|186286.7|186236.7|790
1581512400000|2020-02-12 13:00:00|186302.1|186252.1|186261.7|186211.7|186313.8|186263.8|186255.4|186205.4|839
1581512700000|2020-02-12 13:05:00|186261.5|186211.5|186217.9|186167.9|186263|186213|186086.9|186036.9|818
1581513000000|2020-02-12 13:10:00|186223.7|186173.7|186284.5|186234.5|186289|186239|186172.1|186122.1|721
1581513300000|2020-02-12 13:15:00|186285.2|186235.2|186279.8|186229.8|186312.9|186262.9|186251|186201|729
1581513600000|2020-02-12 13:20:00|186266|186216|186258.4|186208.4|186363.5|186313.5|186255.9|186205.9|727
1581513900000|2020-02-12 13:25:00|186258|186208|186182.3|186132.3|186263.1|186213.1|186181.3|186131.3|747
1581514200000|2020-02-12 13:30:00|186190.3|186140.3|186179.1|186129.1|186224.8|186174.8|186177|186127|768
1581514500000|2020-02-12 13:35:00|186179.3|186129.3|186130.4|186080.4|186199.6|186149.6|186104.3|186054.3|772
1581514800000|2020-02-12 13:40:00|186130.3|186080.3|186216.9|186166.9|186218.6|186168.6|186124.7|186074.7|787
1581515100000|2020-02-12 13:45:00|186216.3|186166.3|186248.9|186198.9|186296.9|186246.9|186187.5|186137.5|880
1581515400000|2020-02-12 13:50:00|186250.9|186200.9|186250.6|186200.6|186306.4|186256.4|186235.7|186185.7|798
1581515700000|2020-02-12 13:55:00|186250.4|186200.4|186288.3|186238.3|186327.7|186277.7|186172.3|186122.3|845
1581516000000|2020-02-12 14:00:00|186289.6|186239.6|186296.7|186246.7|186329.5|186279.5|186275.3|186225.3|751
1581516300000|2020-02-12 14:05:00|186296.2|186246.2|186319|186269|186352.8|186302.8|186288.5|186238.5|963
1581516600000|2020-02-12 14:10:00|186319.2|186269.2|186353.1|186303.1|186392|186342|186318.9|186268.9|854
1581516900000|2020-02-12 14:15:00|186351.3|186301.3|186298.6|186248.6|186362.1|186312.1|186291.9|186241.9|767
1581517200000|2020-02-12 14:20:00|186297.9|186247.9|186264.3|186214.3|186315.1|186265.1|186251.7|186201.7|722
1581517500000|2020-02-12 14:25:00|186264.2|186214.2|186317.9|186267.9|186317.9|186267.9|186235.6|186185.6|855
1581517800000|2020-02-12 14:30:00|186318.4|186268.4|186251.5|186201.5|186369.4|186319.4|186226|186176|897
1581518100000|2020-02-12 14:35:00|186246.2|186196.2|186265.9|186215.9|186339.8|186289.8|186233|186183|996
1581518400000|2020-02-12 14:40:00|186265.4|186215.4|186376.4|186326.4|186400.3|186350.3|186263.6|186213.6|962
1581518700000|2020-02-12 14:45:00|186375|186325|186400.6|186350.6|186421.3|186371.3|186307.1|186257.1|896
1581519000000|2020-02-12 14:50:00|186401.2|186351.2|186359.9|186309.9|186439.5|186389.5|186357.5|186307.5|918
1581519300000|2020-02-12 14:55:00|186361.2|186311.2|186298.3|186248.3|186365.1|186315.1|186269|186219|916
1581519600000|2020-02-12 15:00:00|186302.4|186252.4|186397.8|186347.8|186439.5|186389.5|186265.6|186215.6|977
1581519900000|2020-02-12 15:05:00|186402.6|186352.6|186408.5|186358.5|186451.5|186401.5|186322.5|186272.5|1029
1581520200000|2020-02-12 15:10:00|186404.3|186354.3|186465|186415|186485.4|186435.4|186375.3|186325.3|1010
1581520500000|2020-02-12 15:15:00|186465.4|186415.4|186461.8|186411.8|186509|186459|186428.7|186378.7|1087
1581520800000|2020-02-12 15:20:00|186461.7|186411.7|186453.6|186403.6|186487.9|186437.9|186350.2|186300.2|1092
1581521100000|2020-02-12 15:25:00|186453.1|186403.1|186542.2|186492.2|186547.5|186497.5|186437.7|186387.7|931
1581521400000|2020-02-12 15:30:00|186542.7|186492.7|186503.8|186453.8|186554.6|186504.6|186435.4|186385.4|1017
1581521700000|2020-02-12 15:35:00|186503.7|186453.7|186465.9|186415.9|186525.3|186475.3|186414.2|186364.2|911
1581522000000|2020-02-12 15:40:00|186466.1|186416.1|186423.3|186373.3|186480.5|186430.5|186409.7|186359.7|871
1581522300000|2020-02-12 15:45:00|186422.7|186372.7|186282.7|186232.7|186422.7|186372.7|186281.2|186231.2|951
1581522600000|2020-02-12 15:50:00|186284.2|186234.2|186367.1|186317.1|186370.6|186320.6|186266.2|186216.2|939
1581522900000|2020-02-12 15:55:00|186367.3|186317.3|186361|186311|186407.6|186357.6|186330.9|186280.9|999
1581523200000|2020-02-12 16:00:00|186360|186310|186271.5|186221.5|186383.9|186333.9|186251.4|186201.4|1019
1581523500000|2020-02-12 16:05:00|186271.4|186221.4|186261.3|186211.3|186281.7|186231.7|186237.2|186187.2|833
1581523800000|2020-02-12 16:10:00|186261.5|186211.5|186230.8|186180.8|186267.2|186217.2|186218.6|186168.6|794
1581524100000|2020-02-12 16:15:00|186229.8|186179.8|186203.9|186153.9|186236.9|186186.9|186158.6|186108.6|913
1581524400000|2020-02-12 16:20:00|186204|186154|186220.5|186170.5|186258.2|186208.2|186189.6|186139.6|754
1581524700000|2020-02-12 16:25:00|186220.6|186170.6|186242.4|186192.4|186267.4|186217.4|186168.7|186118.7|808
1581525000000|2020-02-12 16:30:00|186244|186194|186289.5|186239.5|186310.4|186260.4|186243.1|186193.1|741
1581525300000|2020-02-12 16:35:00|186289.6|186239.6|186318.8|186268.8|186320.8|186270.8|186235|186185|825
1581525600000|2020-02-12 16:40:00|186318.9|186268.9|186294.9|186244.9|186336.9|186286.9|186277.6|186227.6|776
1581525900000|2020-02-12 16:45:00|186294.4|186244.4|186281.7|186231.7|186352|186302|186273.2|186223.2|785
1581526200000|2020-02-12 16:50:00|186281.2|186231.2|186263.9|186213.9|186292.4|186242.4|186242.6|186192.6|774
1581526500000|2020-02-12 16:55:00|186265.3|186215.3|186306.4|186256.4|186336.2|186286.2|186233.5|186183.5|762
1581526800000|2020-02-12 17:00:00|186309.5|186259.5|186336.2|186286.2|186344.9|186294.9|186282.2|186232.2|854
1581527100000|2020-02-12 17:05:00|186335.9|186285.9|186295.2|186245.2|186340.6|186290.6|186244.9|186194.9|819
1581527400000|2020-02-12 17:10:00|186295.8|186245.8|186362|186312|186363.4|186313.4|186269.7|186219.7|774
1581527700000|2020-02-12 17:15:00|186352.1|186302.1|186368.6|186318.6|186370.1|186320.1|186331.7|186281.7|771
1581528000000|2020-02-12 17:20:00|186367.8|186317.8|186358.7|186308.7|186393.6|186343.6|186332.9|186282.9|860
1581528300000|2020-02-12 17:25:00|186359.1|186309.1|186349.7|186299.7|186379|186329|186329.8|186279.8|806
1581528600000|2020-02-12 17:30:00|186350.2|186300.2|186391.3|186341.3|186401.5|186351.5|186341.6|186291.6|826
1581528900000|2020-02-12 17:35:00|186391.2|186341.2|186402.5|186352.5|186421.3|186371.3|186379.6|186329.6|758
1581529200000|2020-02-12 17:40:00|186402.6|186352.6|186442.8|186392.8|186449.4|186399.4|186367.8|186317.8|765
1581529500000|2020-02-12 17:45:00|186443.6|186393.6|186384.6|186334.6|186450.3|186400.3|186374.7|186324.7|647
1581529800000|2020-02-12 17:50:00|186384.2|186334.2|186409.4|186359.4|186414.8|186364.8|186369.9|186319.9|579
1581530100000|2020-02-12 17:55:00|186408.6|186358.6|186399|186349|186417.6|186367.6|186391.1|186341.1|750
1581530400000|2020-02-12 18:00:00|186402.2|186352.2|186439.1|186389.1|186466.5|186416.5|186392.5|186342.5|859
1581530700000|2020-02-12 18:05:00|186439.9|186389.9|186406.4|186356.4|186441.2|186391.2|186398.5|186348.5|691
1581531000000|2020-02-12 18:10:00|186407.7|186357.7|186379.8|186329.8|186411.6|186361.6|186360.3|186310.3|612
1581531300000|2020-02-12 18:15:00|186379.3|186329.3|186432.4|186382.4|186457.2|186407.2|186358.3|186308.3|748
1581531600000|2020-02-12 18:20:00|186435|186385|186397.5|186347.5|186456.9|186406.9|186386.3|186336.3|765
1581531900000|2020-02-12 18:25:00|186397.7|186347.7|186377.8|186327.8|186440.1|186390.1|186360.3|186310.3|690
1581532200000|2020-02-12 18:30:00|186376.5|186326.5|186375.8|186325.8|186398.1|186348.1|186354.9|186304.9|656
1581532500000|2020-02-12 18:35:00|186375.3|186325.3|186327.3|186277.3|186386|186336|186321.7|186271.7|561
1581532800000|2020-02-12 18:40:00|186324.9|186274.9|186300.9|186250.9|186336.8|186286.8|186280.5|186230.5|625
1581533100000|2020-02-12 18:45:00|186301.3|186251.3|186335.9|186285.9|186348.2|186298.2|186297.1|186247.1|567
1581533400000|2020-02-12 18:50:00|186335.2|186285.2|186341.1|186291.1|186355.8|186305.8|186326.6|186276.6|577
1581533700000|2020-02-12 18:55:00|186340.8|186290.8|186346.9|186296.9|186364.8|186314.8|186316.6|186266.6|695
1581534000000|2020-02-12 19:00:00|186349.7|186299.7|186335.9|186285.9|186359.9|186309.9|186330.5|186280.5|553
1581534300000|2020-02-12 19:05:00|186335.3|186285.3|186257.5|186207.5|186336.3|186286.3|186226.9|186176.9|863
1581534600000|2020-02-12 19:10:00|186256.5|186206.5|186267.6|186217.6|186279|186229|186229.8|186179.8|714
1581534900000|2020-02-12 19:15:00|186267.3|186217.3|186226.6|186176.6|186305.9|186255.9|186212.2|186162.2|736
1581535200000|2020-02-12 19:20:00|186225.5|186175.5|186240|186190|186258.6|186208.6|186197.2|186147.2|808
1581535500000|2020-02-12 19:25:00|186239.9|186189.9|186230.5|186180.5|186274.8|186224.8|186204.9|186154.9|726
1581535800000|2020-02-12 19:30:00|186231.2|186181.2|186241.5|186191.5|186245.5|186195.5|186205.2|186155.2|677
1581536100000|2020-02-12 19:35:00|186241.4|186191.4|186265.1|186215.1|186291.5|186241.5|186236.6|186186.6|753
1581536400000|2020-02-12 19:40:00|186264.7|186214.7|186279.9|186229.9|186299.7|186249.7|186260.8|186210.8|650
1581536700000|2020-02-12 19:45:00|186281.2|186231.2|186283.3|186233.3|186300.8|186250.8|186259.3|186209.3|684
1581537000000|2020-02-12 19:50:00|186283.6|186233.6|186318|186268|186368.5|186318.5|186280.8|186230.8|776
1581537300000|2020-02-12 19:55:00|186318.2|186268.2|186274.7|186224.7|186374.2|186324.2|186273.8|186223.8|731
1581537600000|2020-02-12 20:00:00|186274.6|186224.6|186279|186229|186298.1|186248.1|186241.7|186191.7|784
1581537900000|2020-02-12 20:05:00|186279.5|186229.5|186277.9|186227.9|186289|186239|186242.7|186192.7|652
1581538200000|2020-02-12 20:10:00|186275.4|186225.4|186297.9|186247.9|186325.5|186275.5|186274.4|186224.4|584
1581538500000|2020-02-12 20:15:00|186298.1|186248.1|186192.3|186142.3|186303.7|186253.7|186190.6|186140.6|690
1581538800000|2020-02-12 20:20:00|186192.2|186142.2|186213.5|186163.5|186228.7|186178.7|186190.5|186140.5|375
1581539100000|2020-02-12 20:25:00|186213.4|186163.4|186205.3|186155.3|186213.5|186163.5|186189.1|186139.1|555
1581539400000|2020-02-12 20:30:00|186205.4|186155.4|186199.9|186149.9|186219.6|186169.6|186194.4|186144.4|625
1581539700000|2020-02-12 20:35:00|186200.2|186150.2|186209.8|186159.8|186212.4|186162.4|186176.4|186126.4|600
1581540000000|2020-02-12 20:40:00|186209|186159|186283.1|186233.1|186287.1|186237.1|186204.7|186154.7|610
1581540300000|2020-02-12 20:45:00|186285.2|186235.2|186265.9|186215.9|186287.3|186237.3|186219.3|186169.3|731
1581540600000|2020-02-12 20:50:00|186263.8|186213.8|186282.9|186232.9|186307.9|186257.9|186237.5|186187.5|737
1581540900000|2020-02-12 20:55:00|186282.3|186232.3|186268.6|186218.6|186308.9|186258.9|186256.1|186206.1|767
1581541200000|2020-02-12 21:00:00|186274|186224|186256.2|186206.2|186274|186224|186243.5|186193.5|644
1581541500000|2020-02-12 21:05:00|186257|186207|186260.5|186210.5|186275.5|186225.5|186250.6|186200.6|487
1581541800000|2020-02-12 21:10:00|186254.7|186204.7|186274.3|186224.3|186286.8|186236.8|186235|186185|554
1581542100000|2020-02-12 21:15:00|186272.4|186222.4|186271.7|186221.7|186276.9|186226.9|186238.4|186188.4|332
1581542400000|2020-02-12 21:20:00|186269.9|186219.9|186261.3|186211.3|186287.9|186237.9|186254.5|186204.5|377
1581542700000|2020-02-12 21:25:00|186261.5|186211.5|186302.4|186252.4|186302.4|186252.4|186254.5|186204.5|419
1581543000000|2020-02-12 21:30:00|186299.5|186249.5|186252.2|186202.2|186325.4|186275.4|186251.5|186201.5|405
1581543300000|2020-02-12 21:35:00|186254.9|186204.9|186251.8|186201.8|186267.3|186212.9|186245.5|186189.9|302
1581543600000|2020-02-12 21:40:00|186251.9|186201.9|186239|186189|186273.9|186221|186237.1|186170.9|389
1581543900000|2020-02-12 21:45:00|186241.4|186191.4|186243.8|186193.8|186263.6|186203|186217.5|186156.5|327
1581544200000|2020-02-12 21:50:00|186245|186195|186233.3|186183.3|186266.5|186199.4|186216.9|186155.1|378
1581544500000|2020-02-12 21:55:00|186249.5|186174.5|186242.9|186167.9|186276|186200.6|186237.9|186141|445
1581544800000|2020-02-12 22:00:00|186246|186168|186280.5|186154.2|186280.5|186177.3|186246|186154.2|83
1581545100000|2020-02-12 22:05:00|186272.1|186159|186283.5|186172|186324.4|186197.7|186246|186131|364
1581545400000|2020-02-12 22:10:00|186285|186171|186332|186179.6|186345.7|186217.2|186277.5|186139.7|352
1581545700000|2020-02-12 22:15:00|186330.8|186183.4|186327.1|186189|186343.7|186214.6|186317.5|186161.8|170
1581546000000|2020-02-12 22:20:00|186322.3|186185|186324|186184.7|186340.4|186209.7|186307.2|186156.6|163
1581546300000|2020-02-12 22:25:00|186321.3|186182.8|186335.2|186196.8|186351.7|186235.2|186295|186168.2|183
1581546600000|2020-02-12 22:30:00|186333|186208.1|186339.2|186194.2|186395.7|186272|186321.8|186179.3|381
1581546900000|2020-02-12 22:35:00|186340.4|186196.7|186353.9|186202.2|186357.8|186235.1|186324|186182.1|247
1581547200000|2020-02-12 22:40:00|186353.1|186206.1|186336.9|186186.7|186357.2|186234.8|186326.8|186174|356
1581547500000|2020-02-12 22:45:00|186336.6|186184.7|186327.1|186191.1|186348|186215|186327.1|186169.4|252
1581547800000|2020-02-12 22:50:00|186335.2|186200.1|186338|186188.4|186347.3|186211.8|186322|186143.1|192
1581548100000|2020-02-12 22:55:00|186338.9|186188.7|186331.5|186188|186347.7|186213.6|186331.5|186150|180
1581548400000|2020-02-12 23:00:00|186335.3|186202|186321.3|186246.3|186368.7|186293.7|186308.7|186202|419
1581548700000|2020-02-12 23:05:00|186320.9|186245.9|186294.8|186206.6|186332.4|186259.4|186276|186199.3|414
1581549000000|2020-02-12 23:10:00|186295.4|186220.4|186283.5|186208.5|186295.8|186237.3|186276.2|186183.8|243
1581549300000|2020-02-12 23:15:00|186283.3|186208.3|186261.5|186186.5|186289.5|186226.3|186246.9|186166|355
1581549600000|2020-02-12 23:20:00|186258.4|186180.5|186258.9|186183.9|186262.8|186201.9|186244.5|186173.3|342
1581549900000|2020-02-12 23:25:00|186259.2|186184.2|186263.7|186188.7|186270.7|186195.7|186250.7|186157|247
1581550200000|2020-02-12 23:30:00|186262.9|186187.9|186245.1|186170.1|186263.3|186193.2|186231.9|186160.3|344
1581550500000|2020-02-12 23:35:00|186246.5|186171.5|186244.1|186169.1|186270.2|186208|186234|186159|336
1581550800000|2020-02-12 23:40:00|186244.2|186169.2|186245.4|186170.4|186248.5|186185.8|186231.7|186160|223
1581551100000|2020-02-12 23:45:00|186246|186171|186418.4|186343.4|186439.1|186360.1|186233.3|186162.8|628
1581551400000|2020-02-12 23:50:00|186417.8|186342.1|186500.7|186425.7|186510.5|186436.7|186335|186245.7|769
1581551700000|2020-02-12 23:55:00|186502|186427|186471.8|186396.8|186555.8|186480.8|186403.8|186328.8|833
1581552000000|2020-02-13 00:00:00|186470.5|186395.5|186462.2|186387.2|186488.5|186422.8|186395.7|186319.4|692
1581552300000|2020-02-13 00:05:00|186459.9|186384.9|186442.9|186367.9|186493.2|186418.2|186407.3|186332.3|657
1581552600000|2020-02-13 00:10:00|186443.3|186368.3|186413.7|186338.7|186443.3|186368.3|186395.4|186320.4|503
1581552900000|2020-02-13 00:15:00|186412.5|186337.5|186433.5|186383.5|186484.5|186410.4|186389.3|186321.1|462
1581553200000|2020-02-13 00:20:00|186433.8|186383.8|186467|186392|186467|186392|186405.4|186338.6|427
1581553500000|2020-02-13 00:25:00|186466.3|186391.3|186484|186409|186505.3|186434.1|186444.6|186372.1|507
1581553800000|2020-02-13 00:30:00|186482.1|186407.1|186419.4|186344.4|186506.6|186431.6|186414.1|186339.1|558
1581554100000|2020-02-13 00:35:00|186417.8|186342.8|186502.5|186427.5|186512.6|186437.6|186411.2|186342.8|577
1581554400000|2020-02-13 00:40:00|186501.5|186426.5|186511.1|186436.1|186533.9|186469.2|186494|186419|546
1581554700000|2020-02-13 00:45:00|186511.5|186436.5|186508.5|186433.5|186535.1|186463.4|186494.6|186433.5|421
1581555000000|2020-02-13 00:50:00|186508.7|186433.7|186484.1|186409.1|186533.1|186465.1|186478.9|186403.9|473
1581555300000|2020-02-13 00:55:00|186485.6|186410.6|186518.9|186443.9|186523.3|186460.6|186471.7|186403.8|528
1581555600000|2020-02-13 01:00:00|186519.9|186444.9|186480.6|186405.6|186531.6|186468.5|186466.4|186401.9|510
1581555900000|2020-02-13 01:05:00|186480.4|186405.4|186445.2|186395.2|186498.6|186433|186439.4|186377|511
1581556200000|2020-02-13 01:10:00|186445.1|186395.1|186457|186382|186465.8|186400.4|186434|186379.3|406
1581556500000|2020-02-13 01:15:00|186457.8|186382.8|186422.1|186347.1|186463.1|186396.7|186396.9|186333.9|460
1581556800000|2020-02-13 01:20:00|186421.1|186346.1|186366.5|186316.5|186435.9|186360.9|186348.9|186286.2|465
1581557100000|2020-02-13 01:25:00|186367.4|186317.4|186409.8|186334.8|186413.7|186352.9|186343|186280.3|497
1581557400000|2020-02-13 01:30:00|186409.4|186334.4|186489.9|186414.9|186498.8|186445.5|186379|186312.6|531
1581557700000|2020-02-13 01:35:00|186489.8|186414.8|186408.9|186358.9|186490.3|186424.7|186395.3|186332.7|672
1581558000000|2020-02-13 01:40:00|186420.3|186345.3|186337.7|186287.7|186422.1|186347.1|186334.2|186277.1|557
1581558300000|2020-02-13 01:45:00|186334.7|186284.7|186280.6|186205.6|186340|186290|186258.8|186197.3|475
1581558600000|2020-02-13 01:50:00|186280.4|186205.4|186312.5|186237.5|186363.3|186296.6|186265.6|186204.9|577
1581558900000|2020-02-13 01:55:00|186314|186239|186391.3|186316.3|186401.9|186337|186313.8|186238.8|515
1581559200000|2020-02-13 02:00:00|186388.2|186313.2|186434.4|186359.4|186456.5|186381.5|186377.1|186302.1|583
1581559500000|2020-02-13 02:05:00|186434.9|186359.9|186388.3|186313.3|186460.8|186385.8|186360.3|186286.6|420
1581559800000|2020-02-13 02:10:00|186388.8|186313.8|186413.5|186338.5|186428.3|186361.1|186377.2|186308.5|351
1581560100000|2020-02-13 02:15:00|186414.1|186339.1|186424.2|186349.2|186440.4|186377.8|186390.8|186331.1|486
1581560400000|2020-02-13 02:20:00|186423.4|186348.4|186444.3|186394.3|186463.5|186400.9|186411.7|186336.7|430
1581560700000|2020-02-13 02:25:00|186441.8|186391.8|186446.8|186396.8|186480|186429.3|186441.8|186378.8|434
1581561000000|2020-02-13 02:30:00|186447|186397|186455.5|186380.5|186467.1|186408.6|186430.8|186371.8|349
1581561300000|2020-02-13 02:35:00|186457.3|186382.3|186428.7|186353.7|186464.3|186400.8|186413|186350.2|435
1581561600000|2020-02-13 02:40:00|186430.1|186355.1|186453.4|186378.4|186462.1|186401|186419.2|186348|450
1581561900000|2020-02-13 02:45:00|186453.7|186378.7|186449.6|186374.6|186460.9|186402.5|186439.9|186374.2|256
1581562200000|2020-02-13 02:50:00|186442.2|186392.2|186438.8|186388.8|186456.5|186395.6|186435.1|186367.8|227
1581562500000|2020-02-13 02:55:00|186438.9|186388.9|186500.8|186425.8|186504.5|186435|186435.7|186372.6|385
1581562800000|2020-02-13 03:00:00|186503.1|186428.1|186486.8|186411.8|186524.8|186464.4|186473.3|186410.6|384
1581563100000|2020-02-13 03:05:00|186487.4|186412.4|186488.4|186413.4|186493.3|186433|186468.6|186406|314
1581563400000|2020-02-13 03:10:00|186489.5|186414.5|186487.6|186412.6|186520.8|186459.3|186471.3|186409.3|358
1581563700000|2020-02-13 03:15:00|186486.7|186411.7|186484|186409|186489|186423.7|186460|186402.2|260
1581564000000|2020-02-13 03:20:00|186482.5|186407.5|186487.6|186412.6|186503|186438.9|186469.1|186404|341
1581564300000|2020-02-13 03:25:00|186488.3|186413.3|186520.4|186445.4|186522|186462.6|186479.1|186411.8|373
1581564600000|2020-02-13 03:30:00|186520.1|186445.1|186509.4|186459.4|186525.9|186463.9|186482.5|186415.6|425
1581564900000|2020-02-13 03:35:00|186509|186459|186521.1|186446.1|186523.9|186464.3|186492.1|186425.6|297
1581565200000|2020-02-13 03:40:00|186520.7|186445.7|186520.9|186445.9|186524.6|186468.4|186486.7|186428.8|346
1581565500000|2020-02-13 03:45:00|186525.6|186450.6|186518.8|186443.8|186525.6|186472.8|186506.6|186438|328
1581565800000|2020-02-13 03:50:00|186518.5|186443.5|186508.2|186458.2|186525.7|186468.2|186505.3|186439.8|203
1581566100000|2020-02-13 03:55:00|186508.4|186458.4|186552.4|186477.4|186567.5|186509.5|186507.7|186445.1|326
1581566400000|2020-02-13 04:00:00|186555.2|186480.2|186513.5|186438.5|186591.6|186521.2|186506.9|186431.9|314
1581566700000|2020-02-13 04:05:00|186515.2|186440.2|186522.1|186447.1|186523.9|186448.9|186499.9|186424.9|284
1581567000000|2020-02-13 04:10:00|186521.8|186446.8|186512.2|186437.2|186530.8|186465.5|186502.4|186433.5|264
1581567300000|2020-02-13 04:15:00|186512.9|186437.9|186527.5|186452.5|186534.3|186461.6|186508.2|186437.9|371
1581567600000|2020-02-13 04:20:00|186526.7|186451.7|186515.7|186440.7|186528.9|186453.9|186509.7|186434.7|382
1581567900000|2020-02-13 04:25:00|186515.8|186440.8|186524.3|186449.3|186539.5|186464.5|186515.6|186440.6|356
1581568200000|2020-02-13 04:30:00|186524.8|186449.8|186516.7|186441.7|186530.3|186455.3|186511.5|186436.5|314
1581568500000|2020-02-13 04:35:00|186516.4|186441.4|186513.8|186438.8|186529.2|186454.2|186510|186435|292
1581568800000|2020-02-13 04:40:00|186513.6|186438.6|186515|186440|186520.8|186445.8|186510.3|186435.3|276
1581569100000|2020-02-13 04:45:00|186514.5|186439.5|186549.2|186474.2|186550.5|186483.5|186505.2|186439.5|324
1581569400000|2020-02-13 04:50:00|186545|186470|186540.4|186465.4|186549.7|186487|186529.6|186462.7|195
1581569700000|2020-02-13 04:55:00|186540.5|186465.5|186573.2|186498.2|186596.1|186534.3|186529.3|186461.4|341
1581570000000|2020-02-13 05:00:00|186571.7|186496.7|186563.8|186513.8|186591.4|186529.3|186541.4|186473.9|439
1581570300000|2020-02-13 05:05:00|186553.5|186503.5|186573.5|186498.5|186581.5|186522.2|186532.3|186470|396
1581570600000|2020-02-13 05:10:00|186572.4|186497.4|186564.8|186514.8|186585.1|186524.8|186550.2|186483.9|382
1581570900000|2020-02-13 05:15:00|186565.5|186515.5|186626.5|186576.5|186643.6|186582.2|186542.3|186478.5|362
1581571200000|2020-02-13 05:20:00|186626.2|186576.2|186661.4|186586.4|186682.2|186622.8|186625.2|186564.9|326
1581571500000|2020-02-13 05:25:00|186663.3|186588.3|186709.3|186634.3|186709.3|186645.2|186658.4|186583.5|470
1581571800000|2020-02-13 05:30:00|186709.4|186634.4|186700.6|186650.6|186716.5|186664.5|186690.1|186626.1|333
1581572100000|2020-02-13 05:35:00|186701.5|186651.5|186712.6|186637.6|186721.5|186658.9|186678.3|186618|337
1581572400000|2020-02-13 05:40:00|186711.7|186636.7|186713.2|186638.2|186719.6|186651.8|186690.3|186633.2|257
1581572700000|2020-02-13 05:45:00|186715.2|186640.2|186664.5|186614.5|186715.9|186649.4|186650.5|186584|376
1581573000000|2020-02-13 05:50:00|186663.5|186613.5|186643.2|186568.2|186671.8|186616.7|186626.3|186568.2|306
1581573300000|2020-02-13 05:55:00|186644|186569|186646.8|186571.8|186647.1|186583.9|186615.6|186544.2|416
1581573600000|2020-02-13 06:00:00|186644.6|186569.6|186639.7|186564.7|186655.3|186582.9|186590.1|186540.1|355
1581573900000|2020-02-13 06:05:00|186639.4|186564.4|186714.6|186639.6|186718.2|186654.7|186624.6|186561|308
1581574200000|2020-02-13 06:10:00|186718.2|186643.2|186703.3|186628.3|186719.3|186644.3|186685.1|186623.9|333
1581574500000|2020-02-13 06:15:00|186703.9|186628.9|186709.7|186634.7|186743.5|186691.5|186694.6|186620.6|473
1581574800000|2020-02-13 06:20:00|186708.8|186633.8|186668.1|186618.1|186710.3|186638.9|186663.9|186597.3|336
1581575100000|2020-02-13 06:25:00|186668.8|186618.8|186678|186603|186686.1|186628|186664.9|186597.2|310
1581575400000|2020-02-13 06:30:00|186670.9|186595.9|186707.5|186632.5|186714.2|186650.1|186647.6|186582.9|505
1581575700000|2020-02-13 06:35:00|186706.9|186631.9|186739.9|186664.9|186743.2|186680.3|186703.9|186628.9|299
1581576000000|2020-02-13 06:40:00|186725.4|186675.4|186725.7|186675.7|186744|186680.6|186723.3|186661.1|234
1581576300000|2020-02-13 06:45:00|186739.3|186664.3|186715.7|186640.7|186744.7|186678.8|186705|186640.1|359
1581576600000|2020-02-13 06:50:00|186715.6|186640.6|186694.3|186644.3|186723|186659.6|186684.7|186625.8|379
1581576900000|2020-02-13 06:55:00|186691.1|186641.1|186732.5|186682.5|186746.5|186689.8|186687.8|186628.2|401
1581577200000|2020-02-13 07:00:00|186731.6|186681.6|186789.4|186739.4|186809.3|186751.6|186724.1|186666.1|591
1581577500000|2020-02-13 07:05:00|186791.7|186741.7|186726.5|186676.5|186815.8|186750.3|186710.6|186642.4|671
1581577800000|2020-02-13 07:10:00|186727.6|186677.6|186722.9|186672.9|186743.8|186683.2|186711.4|186661.4|472
1581578100000|2020-02-13 07:15:00|186722.3|186672.3|186686.1|186636.1|186746.4|186684.4|186682|186622|521
1581578400000|2020-02-13 07:20:00|186686.2|186636.2|186688.4|186638.4|186701.4|186640.2|186642|186582.4|522
1581578700000|2020-02-13 07:25:00|186687.5|186637.5|186678.7|186603.7|186716.7|186666.7|186633.1|186583.1|572
1581579000000|2020-02-13 07:30:00|186680.8|186605.8|186573.9|186523.9|186682.9|186623.1|186558.1|186508.1|739
1581579300000|2020-02-13 07:35:00|186573|186523|186603.9|186553.9|186640.6|186590.6|186573|186523|628
1581579600000|2020-02-13 07:40:00|186603.7|186553.7|186664.7|186614.7|186670.9|186620.9|186601|186551|582
1581579900000|2020-02-13 07:45:00|186664.1|186614.1|186694.6|186644.6|186715.5|186665.5|186663|186613|579
1581580200000|2020-02-13 07:50:00|186694.4|186644.4|186681.8|186631.8|186727.8|186677.8|186664.2|186614.2|546
1581580500000|2020-02-13 07:55:00|186683.2|186633.2|186685.4|186635.4|186722.1|186672.1|186655.6|186605.6|616
1581580800000|2020-02-13 08:00:00|186687.2|186637.2|186715.7|186665.7|186747.4|186697.4|186682.8|186632.8|855
1581581100000|2020-02-13 08:05:00|186716.3|186666.3|186645.2|186595.2|186719|186669|186607.6|186557.6|797
1581581400000|2020-02-13 08:10:00|186645|186595|186716.1|186666.1|186728|186678|186621.7|186571.7|683
1581581700000|2020-02-13 08:15:00|186716.5|186666.5|186706.6|186656.6|186728|186678|186663.8|186613.8|798
1581582000000|2020-02-13 08:20:00|186709.1|186659.1|186685.7|186635.7|186737.6|186687.6|186661.3|186611.3|769
1581582300000|2020-02-13 08:25:00|186685.8|186635.8|186697.5|186647.5|186719|186669|186669.9|186619.9|645
1581582600000|2020-02-13 08:30:00|186696.9|186646.9|186621.1|186571.1|186711.1|186661.1|186619.7|186569.7|758
1581582900000|2020-02-13 08:35:00|186622.4|186572.4|186641.7|186591.7|186647.5|186597.5|186600.1|186550.1|643
1581583200000|2020-02-13 08:40:00|186637.9|186587.9|186621.4|186571.4|186670.4|186620.4|186617.2|186567.2|688
1581583500000|2020-02-13 08:45:00|186619.8|186569.8|186574.5|186524.5|186654.6|186604.6|186566.3|186516.3|666
1581583800000|2020-02-13 08:50:00|186576.7|186526.7|186556|186506|186578.2|186528.2|186512.1|186462.1|620
1581584100000|2020-02-13 08:55:00|186559.8|186509.8|186580.3|186530.3|186595.9|186545.9|186555.8|186505.8|514
1581584400000|2020-02-13 09:00:00|186580.5|186530.5|186552.5|186502.5|186584.9|186534.9|186549.6|186499.6|720
1581584700000|2020-02-13 09:05:00|186553.9|186503.9|186625.6|186575.6|186628.2|186578.2|186522.9|186472.9|711
1581585000000|2020-02-13 09:10:00|186627.9|186577.9|186637.7|186587.7|186643.2|186593.2|186603.6|186553.6|623
1581585300000|2020-02-13 09:15:00|186638.1|186588.1|186663.3|186613.3|186692.5|186642.5|186633.4|186583.4|690
1581585600000|2020-02-13 09:20:00|186663|186613|186711.9|186661.9|186714.7|186664.7|186656.2|186606.2|609
1581585900000|2020-02-13 09:25:00|186710.8|186660.8|186712.9|186662.9|186733.4|186683.4|186693.3|186643.3|837
1581586200000|2020-02-13 09:30:00|186711.5|186661.5|186652.7|186602.7|186713.6|186663.6|186631.5|186581.5|679
1581586500000|2020-02-13 09:35:00|186654.5|186604.5|186643|186593|186654.5|186604.5|186626.7|186576.7|480
1581586800000|2020-02-13 09:40:00|186643.3|186593.3|186643.9|186593.9|186683.8|186633.8|186643.3|186593.3|628
1581587100000|2020-02-13 09:45:00|186645.1|186595.1|186704.3|186654.3|186705.4|186655.4|186643.5|186593.5|601
1581587400000|2020-02-13 09:50:00|186705|186655|186812|186762|186818|186768|186704.9|186654.9|841
1581587700000|2020-02-13 09:55:00|186811.8|186761.8|186766.8|186716.8|186814|186764|186749.2|186699.2|687
1581588000000|2020-02-13 10:00:00|186768|186718|186766|186716|186809.2|186759.2|186754.1|186704.1|927
1581588300000|2020-02-13 10:05:00|186766.2|186716.2|186831.5|186781.5|186833.4|186783.4|186763.9|186713.9|811
1581588600000|2020-02-13 10:10:00|186832|186782|186841.8|186791.8|186856.3|186806.3|186797.5|186747.5|911
1581588900000|2020-02-13 10:15:00|186841.6|186791.6|186851|186801|186854|186804|186822.4|186772.4|681
1581589200000|2020-02-13 10:20:00|186849.4|186799.4|186756.5|186706.5|186866.3|186816.3|186750.8|186700.8|673
1581589500000|2020-02-13 10:25:00|186759.5|186709.5|186726.8|186676.8|186781.5|186731.5|186705|186655|843
1581589800000|2020-02-13 10:30:00|186726.5|186676.5|186700.5|186650.5|186754.8|186704.8|186686|186636|700
1581590100000|2020-02-13 10:35:00|186699.7|186649.7|186678.2|186628.2|186743|186693|186677.3|186627.3|643
1581590400000|2020-02-13 10:40:00|186680.8|186630.8|186727.8|186677.8|186743.3|186693.3|186644|186594|684
1581590700000|2020-02-13 10:45:00|186727.5|186677.5|186686.5|186636.5|186747|186697|186670.4|186620.4|598
1581591000000|2020-02-13 10:50:00|186686.6|186636.6|186674.3|186624.3|186693.3|186643.3|186645.9|186595.9|678
1581591300000|2020-02-13 10:55:00|186673.8|186623.8|186707.6|186657.6|186715.6|186665.6|186667.4|186617.4|661
1581591600000|2020-02-13 11:00:00|186709|186659|186744.8|186694.8|186779.3|186729.3|186702.6|186652.6|833
1581591900000|2020-02-13 11:05:00|186744.6|186694.6|186743.9|186693.9|186761.8|186711.8|186710.5|186660.5|755
1581592200000|2020-02-13 11:10:00|186743.7|186693.7|186745.4|186695.4|186747.8|186697.8|186728.6|186678.6|531
1581592500000|2020-02-13 11:15:00|186748.3|186698.3|186695.7|186645.7|186748.3|186698.3|186692.1|186642.1|645
1581592800000|2020-02-13 11:20:00|186696.4|186646.4|186722.2|186672.2|186738.2|186688.2|186692.2|186642.2|691
1581593100000|2020-02-13 11:25:00|186723|186673|186718.9|186668.9|186738.3|186688.3|186709.2|186659.2|740
1581593400000|2020-02-13 11:30:00|186714.6|186664.6|186687.4|186637.4|186719.1|186669.1|186672.1|186622.1|626
1581593700000|2020-02-13 11:35:00|186686.4|186636.4|186637|186587|186687.5|186637.5|186629.5|186579.5|611
1581594000000|2020-02-13 11:40:00|186637.2|186587.2|186595.8|186545.8|186648|186598|186590.5|186540.5|698
1581594300000|2020-02-13 11:45:00|186595.6|186545.6|186568|186518|186596.6|186546.6|186544.9|186494.9|619
1581594600000|2020-02-13 11:50:00|186569.5|186519.5|186547.5|186497.5|186569.5|186519.5|186485|186435|735
1581594900000|2020-02-13 11:55:00|186547.7|186497.7|186649.1|186599.1|186698.8|186648.8|186546.6|186496.6|651
1581595200000|2020-02-13 12:00:00|186649.8|186599.8|186613.2|186563.2|186659.8|186609.8|186585.8|186535.8|839
1581595500000|2020-02-13 12:05:00|186613|186563|186527.5|186477.5|186621.7|186571.7|186518.3|186468.3|879
1581595800000|2020-02-13 12:10:00|186530.6|186480.6|186503.4|186453.4|186600.2|186550.2|186481.4|186431.4|945
1581596100000|2020-02-13 12:15:00|186502.1|186452.1|186440.1|186390.1|186519.3|186469.3|186433.4|186383.4|848
1581596400000|2020-02-13 12:20:00|186440|186390|186443.2|186393.2|186455|186405|186361.8|186311.8|711
1581596700000|2020-02-13 12:25:00|186444|186394|186455.1|186405.1|186467.6|186417.6|186407|186357|689
1581597000000|2020-02-13 12:30:00|186455.4|186405.4|186405.1|186355.1|186526.2|186476.2|186403.5|186353.5|777
1581597300000|2020-02-13 12:35:00|186405.4|186355.4|186335.9|186285.9|186405.7|186355.7|186294.5|186244.5|801
1581597600000|2020-02-13 12:40:00|186336.9|186286.9|186350.1|186300.1|186353.7|186303.7|186288.8|186238.8|791
1581597900000|2020-02-13 12:45:00|186349.3|186299.3|186381.7|186331.7|186391.4|186341.4|186339.7|186289.7|786
1581598200000|2020-02-13 12:50:00|186381.9|186331.9|186346.9|186296.9|186393.9|186343.9|186297.4|186247.4|800
1581598500000|2020-02-13 12:55:00|186344.9|186294.9|186358.8|186308.8|186392.6|186342.6|186318.9|186268.9|810
1581598800000|2020-02-13 13:00:00|186358|186308|186334.7|186284.7|186431|186381|186304.8|186254.8|922
1581599100000|2020-02-13 13:05:00|186335.3|186285.3|186337.8|186287.8|186359|186309|186311.8|186261.8|877
1581599400000|2020-02-13 13:10:00|186336.1|186286.1|186290.8|186240.8|186352|186302|186261.2|186211.2|943
1581599700000|2020-02-13 13:15:00|186291.1|186241.1|186286.9|186236.9|186312.6|186262.6|186275.8|186225.8|947
1581600000000|2020-02-13 13:20:00|186288.5|186238.5|186294.7|186244.7|186299.5|186249.5|186184.1|186134.1|929
1581600300000|2020-02-13 13:25:00|186295.1|186245.1|186309.9|186106.2|186343|186258.7|186242|186105.9|920
1581600600000|2020-02-13 13:30:00|186307.6|186106.7|186437.4|186387.4|186446.5|186396.5|186288.8|186103.8|916
1581600900000|2020-02-13 13:35:00|186435.6|186385.6|186431.8|186381.8|186515.7|186465.7|186430.4|186380.4|1023
1581601200000|2020-02-13 13:40:00|186431|186381|186453.7|186403.7|186460.7|186410.7|186426.2|186376.2|827
1581601500000|2020-02-13 13:45:00|186454.4|186404.4|186509.5|186459.5|186600.4|186550.4|186422.6|186372.6|954
1581601800000|2020-02-13 13:50:00|186507.2|186457.2|186376.4|186326.4|186527.6|186477.6|186353.7|186303.7|1016
1581602100000|2020-02-13 13:55:00|186374.2|186324.2|186385.9|186335.9|186394.5|186344.5|186343.1|186293.1|910
1581602400000|2020-02-13 14:00:00|186386|186336|186290.4|186240.4|186404.6|186354.6|186283.5|186233.5|913
1581602700000|2020-02-13 14:05:00|186288.8|186238.8|186354.1|186304.1|186363.4|186313.4|186277.4|186227.4|1020
1581603000000|2020-02-13 14:10:00|186353.9|186303.9|186391.3|186341.3|186399.8|186349.8|186309|186259|879
1581603300000|2020-02-13 14:15:00|186391.6|186341.6|186450.8|186400.8|186459.1|186409.1|186388.1|186338.1|799
1581603600000|2020-02-13 14:20:00|186451.6|186401.6|186462.2|186412.2|186469|186419|186448.8|186398.8|727
1581603900000|2020-02-13 14:25:00|186461.7|186411.7|186479.4|186429.4|186504.1|186454.1|186453.7|186403.7|801
1581604200000|2020-02-13 14:30:00|186478.3|186428.3|186355.1|186305.1|186501|186451|186350.4|186300.4|1128
1581604500000|2020-02-13 14:35:00|186355.4|186305.4|186430.1|186380.1|186432.1|186382.1|186347.8|186297.8|1017
1581604800000|2020-02-13 14:40:00|186430|186380|186426.5|186376.5|186461.3|186411.3|186376.5|186326.5|1058
1581605100000|2020-02-13 14:45:00|186425.2|186375.2|186429.4|186379.4|186456.9|186406.9|186380.7|186330.7|986
1581605400000|2020-02-13 14:50:00|186429.7|186379.7|186433.9|186383.9|186464.4|186414.4|186417.7|186367.7|951
1581605700000|2020-02-13 14:55:00|186433.5|186383.5|186512.3|186462.3|186542.6|186492.6|186431.4|186381.4|995
1581606000000|2020-02-13 15:00:00|186508.4|186458.4|186489.2|186439.2|186552.5|186502.5|186472.8|186422.8|1188
1581606300000|2020-02-13 15:05:00|186489.1|186439.1|186422.1|186372.1|186518.6|186468.6|186415.6|186365.6|1194
1581606600000|2020-02-13 15:10:00|186423.9|186373.9|186348|186298|186424.2|186374.2|186339.5|186289.5|1044
1581606900000|2020-02-13 15:15:00|186348.2|186298.2|186396.1|186346.1|186407.1|186357.1|186309.9|186259.9|1067
1581607200000|2020-02-13 15:20:00|186401.7|186351.7|186525.4|186475.4|186533.3|186483.3|186400.9|186350.9|1092
1581607500000|2020-02-13 15:25:00|186525.6|186475.6|186514.4|186464.4|186536|186486|186458.6|186408.6|962
1581607800000|2020-02-13 15:30:00|186514.8|186464.8|186555.2|186505.2|186600.2|186550.2|186490.6|186440.6|1067
1581608100000|2020-02-13 15:35:00|186554.9|186504.9|186560.8|186510.8|186584.2|186534.2|186524.9|186474.9|918
1581608400000|2020-02-13 15:40:00|186561.3|186511.3|186546.9|186496.9|186562.1|186512.1|186491.9|186441.9|837
1581608700000|2020-02-13 15:45:00|186544.3|186494.3|186497.2|186447.2|186545.7|186495.7|186492.6|186442.6|748
1581609000000|2020-02-13 15:50:00|186497.8|186447.8|186486.8|186436.8|186503.6|186453.6|186443.2|186393.2|751
1581609300000|2020-02-13 15:55:00|186489.5|186439.5|186479.1|186429.1|186565.1|186515.1|186413.5|186363.5|1054
1581609600000|2020-02-13 16:00:00|186479.9|186429.9|186432.4|186382.4|186488.3|186438.3|186414.7|186364.7|1043
1581609900000|2020-02-13 16:05:00|186432.7|186382.7|186423.8|186373.8|186451.3|186401.3|186411.9|186361.9|914
1581610200000|2020-02-13 16:10:00|186426.3|186376.3|186439|186389|186490.7|186440.7|186419.1|186369.1|946
1581610500000|2020-02-13 16:15:00|186439.2|186389.2|186470.8|186420.8|186488.2|186438.2|186425.2|186375.2|821
1581610800000|2020-02-13 16:20:00|186470.7|186420.7|186460.1|186410.1|186495.1|186445.1|186453.5|186403.5|800
1581611100000|2020-02-13 16:25:00|186459.3|186409.3|186384.3|186334.3|186462|186412|186363.1|186313.1|768
1581611400000|2020-02-13 16:30:00|186382.9|186332.9|186374.8|186324.8|186427.6|186377.6|186329.7|186279.7|974
1581611700000|2020-02-13 16:35:00|186375.6|186325.6|186380|186330|186388.5|186338.5|186338.7|186288.7|892
1581612000000|2020-02-13 16:40:00|186379.7|186329.7|186374.5|186324.5|186422.5|186372.5|186340.8|186290.8|778
1581612300000|2020-02-13 16:45:00|186374.6|186324.6|186482.9|186432.9|186498.1|186448.1|186366.8|186316.8|884
1581612600000|2020-02-13 16:50:00|186483|186433|186484|186434|186493.9|186443.9|186470.2|186420.2|713
1581612900000|2020-02-13 16:55:00|186483.6|186433.6|186473.2|186423.2|186497.8|186447.8|186418.7|186368.7|792
1581613200000|2020-02-13 17:00:00|186469.1|186419.1|186448.4|186398.4|186469.1|186419.1|186420.2|186370.2|696
1581613500000|2020-02-13 17:05:00|186448.2|186398.2|186474.1|186424.1|186522.2|186472.2|186429.5|186379.5|725
1581613800000|2020-02-13 17:10:00|186473.8|186423.8|186515.4|186465.4|186524.3|186474.3|186457|186407|717
1581614100000|2020-02-13 17:15:00|186515.6|186465.6|186470.4|186420.4|186515.6|186465.6|186466.7|186416.7|631
1581614400000|2020-02-13 17:20:00|186471.2|186421.2|186539|186489|186557.6|186507.6|186470.6|186420.6|732
1581614700000|2020-02-13 17:25:00|186539.8|186489.8|186527.8|186477.8|186557|186507|186504.6|186454.6|771
1581615000000|2020-02-13 17:30:00|186527.7|186477.7|186467.4|186417.4|186533|186483|186441.9|186391.9|679
1581615300000|2020-02-13 17:35:00|186470.6|186420.6|186610.2|186560.2|186639|186589|186466.7|186416.7|714
1581615600000|2020-02-13 17:40:00|186610.6|186560.6|186519.9|186469.9|186611.1|186561.1|186494.4|186444.4|799
1581615900000|2020-02-13 17:45:00|186515.8|186465.8|186539.2|186489.2|186580.2|186530.2|186500.9|186450.9|778
1581616200000|2020-02-13 17:50:00|186539.7|186489.7|186507.2|186457.2|186582.3|186532.3|186504.3|186454.3|625
1581616500000|2020-02-13 17:55:00|186507|186457|186519.1|186469.1|186577.3|186527.3|186484.5|186434.5|809
1581616800000|2020-02-13 18:00:00|186517.7|186467.7|186510.2|186460.2|186545.2|186495.2|186502|186452|757
1581617100000|2020-02-13 18:05:00|186510.3|186460.3|186434.8|186384.8|186528.1|186478.1|186402.4|186352.4|947
1581617400000|2020-02-13 18:10:00|186435.3|186385.3|186471.2|186421.2|186508.6|186458.6|186419.4|186369.4|862
1581617700000|2020-02-13 18:15:00|186470.8|186420.8|186465.9|186415.9|186546.7|186496.7|186464.2|186414.2|739
1581618000000|2020-02-13 18:20:00|186463.8|186413.8|186409.4|186359.4|186487.7|186437.7|186404.9|186354.9|794
1581618300000|2020-02-13 18:25:00|186410.1|186360.1|186373.6|186323.6|186444.8|186394.8|186351.2|186301.2|610
1581618600000|2020-02-13 18:30:00|186373.3|186323.3|186361.3|186311.3|186384.1|186334.1|186330.5|186280.5|587
1581618900000|2020-02-13 18:35:00|186360.4|186310.4|186336.6|186286.6|186365.3|186315.3|186332.8|186282.8|495
1581619200000|2020-02-13 18:40:00|186337.3|186287.3|186288.8|186238.8|186340.4|186290.4|186260.5|186210.5|649
1581619500000|2020-02-13 18:45:00|186289.5|186239.5|186278.9|186228.9|186299.3|186249.3|186232.7|186182.7|702
1581619800000|2020-02-13 18:50:00|186278.6|186228.6|186259.2|186209.2|186306.1|186256.1|186257|186207|573
1581620100000|2020-02-13 18:55:00|186259|186209|186253.1|186088.8|186291|186209.5|186169.8|186046|704
1581620400000|2020-02-13 19:00:00|186270.6|186089.7|186169|186119|186299.1|186182.1|186111.2|186061.2|882
1581620700000|2020-02-13 19:05:00|186169.6|186119.6|186231.2|186181.2|186271.9|186221.9|186165.4|186115.4|675
1581621000000|2020-02-13 19:10:00|186231.3|186181.3|186210.6|186160.6|186232|186182|186189|186139|605
1581621300000|2020-02-13 19:15:00|186211.2|186161.2|186257.2|186207.2|186264.4|186214.4|186204.4|186154.4|927
1581621600000|2020-02-13 19:20:00|186259|186209|186204.4|186154.4|186262.6|186212.6|186187.9|186137.9|788
1581621900000|2020-02-13 19:25:00|186204.2|186154.2|186259|186209|186283.2|186233.2|186187.4|186137.4|800
1581622200000|2020-02-13 19:30:00|186262.1|186212.1|186091.3|186041.3|186262.1|186212.1|186077|186027|754
1581622500000|2020-02-13 19:35:00|186091.9|186041.9|186093.8|186043.8|186107.1|186057.1|186005.3|185955.3|767
1581622800000|2020-02-13 19:40:00|186094.7|186044.7|186143.6|186093.6|186156.1|186106.1|186055.5|186005.5|694
1581623100000|2020-02-13 19:45:00|186143.4|186093.4|186035.7|185985.7|186170.5|186120.5|186031.8|185981.8|701
1581623400000|2020-02-13 19:50:00|186035|185985|185902.9|185852.9|186039.9|185989.9|185870.1|185820.1|859
1581623700000|2020-02-13 19:55:00|185903.7|185853.7|185845.1|185795.1|185958.5|185908.5|185843.8|185793.8|850
1581624000000|2020-02-13 20:00:00|185843.6|185793.6|185958.7|185908.7|185981|185931|185837.9|185787.9|802
1581624300000|2020-02-13 20:05:00|185959.5|185909.5|185945.7|185895.7|185959.5|185909.5|185868.2|185818.2|723
1581624600000|2020-02-13 20:10:00|185944.4|185894.4|186035.4|185985.4|186038.5|185988.5|185944.4|185894.4|731
1581624900000|2020-02-13 20:15:00|186035|185985|186035.1|185985.1|186068.8|186018.8|185993.8|185943.8|754
1581625200000|2020-02-13 20:20:00|186035.3|185985.3|186043.6|185993.6|186055.7|186005.7|186001.1|185951.1|595
1581625500000|2020-02-13 20:25:00|186043.3|185993.3|186007.9|185957.9|186043.3|185993.3|185989.3|185939.3|598
1581625800000|2020-02-13 20:30:00|186006.4|185956.4|186119.7|186069.7|186144.4|186094.4|185999.8|185949.8|841
1581626100000|2020-02-13 20:35:00|186121.5|186071.5|186067.8|186017.8|186123.1|186073.1|186067.8|186017.8|682
1581626400000|2020-02-13 20:40:00|186066.9|186016.9|186126.7|186076.7|186156.4|186106.4|186049.4|185999.4|584
1581626700000|2020-02-13 20:45:00|186125.4|186075.4|186103.8|186053.8|186179.9|186129.9|186102.3|186052.3|938
1581627000000|2020-02-13 20:50:00|186102.3|186052.3|186056.4|186006.4|186127.8|186077.8|186014.3|185964.3|816
1581627300000|2020-02-13 20:55:00|186058.9|186008.9|186056.3|186006.3|186069|186019|186026.8|185976.8|668
1581627600000|2020-02-13 21:00:00|186057.7|186007.7|185981.7|185931.7|186061.7|186011.7|185978.6|185928.6|576
1581627900000|2020-02-13 21:05:00|185980.1|185930.1|186006.9|185956.9|186007.9|185957.9|185939.9|185889.9|548
1581628200000|2020-02-13 21:10:00|186005.4|185955.4|185952.3|185902.3|186005.9|185955.4|185945.8|185884.6|349
1581628500000|2020-02-13 21:15:00|185954.2|185904.2|185981.6|185931.6|185981.6|185931.6|185937.9|185887.9|262
1581628800000|2020-02-13 21:20:00|185980.4|185930.4|186060.6|186010.6|186124.3|186064.9|185974.9|185924.9|448
1581629100000|2020-02-13 21:25:00|186059.8|186009.8|186063.6|186013.6|186070|186020|186057.9|186007.9|254
1581629400000|2020-02-13 21:30:00|186063.9|186013.9|186002.5|185927.5|186074.6|186015.7|185970|185907.3|311
1581629700000|2020-02-13 21:35:00|186003|185928|186021.3|185971.3|186036.9|185974.1|185994.7|185928|247
1581630000000|2020-02-13 21:40:00|186012.9|185962.9|186035.5|185985.5|186045.2|185985.9|186003.8|185944.7|227
1581630300000|2020-02-13 21:45:00|186035.1|185985.1|186049.5|185974.5|186054.5|185991.3|186013.4|185947.8|333
1581630600000|2020-02-13 21:50:00|186049.7|185974.7|186062.6|186012.6|186088.5|186020.9|186049.6|185974.6|228
1581630900000|2020-02-13 21:55:00|186076.5|186001.5|186029.2|185945.6|186105.8|186042.4|185998.2|185899.7|485
1581631200000|2020-02-13 22:00:00|186021.7|185946.7|186019.1|185836.9|186100.4|185952.7|186014.1|185836.1|66
1581631500000|2020-02-13 22:05:00|186012|185807.9|186051.7|185833.5|186157.3|185875|185931.1|185764.4|136
1581631800000|2020-02-13 22:10:00|186052.5|185833.9|186096.3|185931|186138.3|185938.2|186000|185825.6|159
1581632100000|2020-02-13 22:15:00|186110.2|185929.6|186118.8|185923.9|186144.3|185969.4|186063.3|185909.2|210
1581632400000|2020-02-13 22:20:00|186104.9|185915.8|186115.7|185915.5|186151.9|185976|186078.6|185909.7|127
1581632700000|2020-02-13 22:25:00|186107.2|185906.1|186135.5|185903.7|186148.9|185932.1|186065|185903.7|152
1581633000000|2020-02-13 22:30:00|186135|185864.2|186129.3|185881.6|186143.5|185920|186108.3|185844.5|186
1581633300000|2020-02-13 22:35:00|186122.2|185877.1|186097.5|185871|186142.7|185911.6|186096.1|185841.3|168
1581633600000|2020-02-13 22:40:00|186098.5|185854.7|186110.2|185895|186123.1|185895|186098.5|185842.7|135
1581633900000|2020-02-13 22:45:00|186111.7|185885|186123.5|185905|186135.4|185916|186067.4|185844.5|183
1581634200000|2020-02-13 22:50:00|186119.7|185904.4|186111.4|185899.5|186183.8|185916|186102.2|185844.1|129
1581634500000|2020-02-13 22:55:00|186113.8|185902.8|186107.3|185910.1|186187.8|185916|186103.7|185850.3|162
1581634800000|2020-02-13 23:00:00|186116.6|185903.2|186064|185989|186177.3|186037.7|186063.1|185879.7|445
1581635100000|2020-02-13 23:05:00|186071.2|185996.2|186072.2|185997.2|186089|186014|186061.1|185986.1|216
1581635400000|2020-02-13 23:10:00|186069.8|185994.8|186065.3|185990.3|186075.6|186000.6|186034.2|185959.2|292
1581635700000|2020-02-13 23:15:00|186065.8|185990.8|186063.7|185988.7|186075.2|186000.2|186043.6|185968.6|222
1581636000000|2020-02-13 23:20:00|186063.2|185988.2|186079.4|186002.1|186079.8|186002.1|186051|185976|213
1581636300000|2020-02-13 23:25:00|186075.9|186000.9|186047.6|185972.6|186084.1|186009.1|186042.3|185967.3|214
1581636600000|2020-02-13 23:30:00|186047.9|185972.9|186055.2|185980.2|186066|185991|186028.1|185953.1|314
1581636900000|2020-02-13 23:35:00|186054.1|185979.1|186064.1|185989.1|186075.6|186000.6|185990.1|185915.1|301
1581637200000|2020-02-13 23:40:00|186066.7|185991.7|186102|186027|186117.6|186042.6|186053.8|185978.8|375
1581637500000|2020-02-13 23:45:00|186101.7|186026.7|186101.1|186026.1|186104.2|186029.2|186068.8|185993.8|319
1581637800000|2020-02-13 23:50:00|186101.3|186026.3|186100.8|186025.8|186109.8|186034.8|186093.8|186018.8|313
1581638100000|2020-02-13 23:55:00|186100.3|186025.3|186140.1|186065.1|186144.2|186069.2|186098.9|186023.9|310
1581638400000|2020-02-14 00:00:00|186141|186066|186103.1|186028.1|186142|186067|186076.7|186001.7|410
1581638700000|2020-02-14 00:05:00|186102.1|186027.1|186075.9|186000.9|186103.3|186028.3|186067.7|185992.7|437
1581639000000|2020-02-14 00:10:00|186076.5|186001.5|186103|186028|186145.6|186070.6|186065.3|185997.9|357
1581639300000|2020-02-14 00:15:00|186102.4|186027.4|186126|186051|186131.8|186056.8|186051.4|185980.4|428
1581639600000|2020-02-14 00:20:00|186125.8|186050.8|186135.2|186060.2|186141.5|186072.6|186111|186036|482
1581639900000|2020-02-14 00:25:00|186135.5|186060.5|186099.5|186024.5|186164.6|186099.3|186084.8|186009.8|473
1581640200000|2020-02-14 00:30:00|186098.2|186023.2|186103|186028|186109.8|186034.8|186094.9|186019.9|375
1581640500000|2020-02-14 00:35:00|186103.6|186028.6|186101.8|186026.8|186109|186038.3|186069.7|186011.4|337
1581640800000|2020-02-14 00:40:00|186099.8|186024.8|186127.1|186052.1|186139.3|186071.5|186072.1|186005.9|416
1581641100000|2020-02-14 00:45:00|186126.6|186051.6|186090.2|186015.2|186137.6|186062.6|186074.9|186006.7|412
1581641400000|2020-02-14 00:50:00|186090.1|186015.1|186051.6|185976.6|186106|186031|186051.6|185976.6|471
1581641700000|2020-02-14 00:55:00|186051.7|185976.7|186039.5|185964.5|186057.6|185985.5|186008.8|185943.8|413
1581642000000|2020-02-14 01:00:00|186041.3|185966.3|186055.2|185980.2|186063.1|185988.1|186020.7|185945.7|393
1581642300000|2020-02-14 01:05:00|186055|185980|186056.6|185981.6|186078.1|186016.4|186054.5|185979.5|429
1581642600000|2020-02-14 01:10:00|186057.4|185982.4|186088.9|186013.9|186090.2|186028.9|186042.9|185977.2|370
1581642900000|2020-02-14 01:15:00|186088.3|186013.3|186103.4|186053.4|186142.8|186085.8|186061.1|185998.4|489
1581643200000|2020-02-14 01:20:00|186103.7|186053.7|186074.9|186024.9|186111.2|186053.7|186065.6|186003.3|384
1581643500000|2020-02-14 01:25:00|186075.3|186025.3|186032.9|185957.9|186106.7|186046.6|186022.1|185947.1|403
1581643800000|2020-02-14 01:30:00|186033.5|185958.5|185999.3|185924.3|186033.5|185962.9|185983.2|185920.5|552
1581644100000|2020-02-14 01:35:00|185999.6|185924.6|185956.8|185881.8|186031.3|185959.4|185937.8|185873|653
1581644400000|2020-02-14 01:40:00|185958.9|185883.9|185989.9|185914.9|186002.7|185936.8|185920.3|185856.4|642
1581644700000|2020-02-14 01:45:00|185989.5|185914.5|185988.8|185938.8|186002|185942|185973.2|185909|358
1581645000000|2020-02-14 01:50:00|185986.9|185936.9|185988.6|185938.6|186006.3|185945.3|185978.4|185912.8|421
1581645300000|2020-02-14 01:55:00|185990|185940|185999.6|185924.6|186003.3|185944.3|185982.4|185916|443
1581645600000|2020-02-14 02:00:00|185998.8|185923.8|186015.2|185940.2|186025.7|185960.8|185984.5|185921|453
1581645900000|2020-02-14 02:05:00|186017.9|185942.9|186014.1|185964.1|186027.5|185967.4|185979.2|185912.3|336
1581646200000|2020-02-14 02:10:00|186015.8|185965.8|186015.4|185965.4|186028.9|185978.3|185992.7|185928.3|523
1581646500000|2020-02-14 02:15:00|186016|185966|185989.9|185914.9|186016|185966|185970.3|185908.5|438
1581646800000|2020-02-14 02:20:00|185989.4|185914.4|185960.8|185910.8|185998.9|185937.2|185944|185878.7|413
1581647100000|2020-02-14 02:25:00|185960.5|185910.5|185958.2|185908.2|185984.8|185928.8|185943.9|185883|494
1581647400000|2020-02-14 02:30:00|185958.4|185908.4|185919.4|185844.4|185991|185927.1|185902.6|185841.2|568
1581647700000|2020-02-14 02:35:00|185919.1|185844.1|185918.8|185843.8|185940.2|185874.3|185902.3|185842.5|454
1581648000000|2020-02-14 02:40:00|185919.5|185844.5|185930|185855|185942.2|185876.3|185905.3|185841|356
1581648300000|2020-02-14 02:45:00|185931.3|185856.3|185925.3|185850.3|185955.2|185890.8|185919.9|185847.5|264
1581648600000|2020-02-14 02:50:00|185917.6|185867.6|185913.3|185863.3|185927.5|185868.7|185876.9|185814.2|473
1581648900000|2020-02-14 02:55:00|185912.4|185862.4|185917.4|185842.4|185932.5|185874.8|185878.7|185808.3|417
1581649200000|2020-02-14 03:00:00|185903.3|185853.3|185885|185835|185903.3|185853.3|185852|185794.2|569
1581649500000|2020-02-14 03:05:00|185884.9|185834.9|185917.1|185842.1|185919.8|185852.1|185877.5|185812.3|321
1581649800000|2020-02-14 03:10:00|185913|185838|185923.8|185848.8|185926.8|185869.6|185904.6|185838|277
1581650100000|2020-02-14 03:15:00|185923.4|185848.4|185876.8|185826.8|185927.2|185870.2|185874.7|185818.2|364
1581650400000|2020-02-14 03:20:00|185875.3|185825.3|185889.6|185814.6|185901|185844.1|185871.5|185809.3|383
1581650700000|2020-02-14 03:25:00|185889.8|185814.8|185894.4|185819.4|185920.4|185855.9|185878.8|185814.5|485
1581651000000|2020-02-14 03:30:00|185894.1|185819.1|185895.6|185820.6|185897.6|185835.2|185871.3|185807.3|295
1581651300000|2020-02-14 03:35:00|185896|185821|185885.4|185835.4|185899.7|185838.4|185875.5|185811.7|376
1581651600000|2020-02-14 03:40:00|185885.1|185835.1|185886.1|185836.1|185901.5|185843.2|185880|185814.8|246
1581651900000|2020-02-14 03:45:00|185888.3|185838.3|185921|185871|185933.3|185873|185882.8|185816.3|220
1581652200000|2020-02-14 03:50:00|185920.8|185870.8|185918.8|185868.8|185940.2|185881.2|185905.2|185845.5|337
1581652500000|2020-02-14 03:55:00|185918.9|185868.9|185921.2|185871.2|185935.4|185873.9|185914.9|185852.2|284
1581652800000|2020-02-14 04:00:00|185918.5|185868.5|185930|185855|185932|185872.1|185894.1|185832.5|342
1581653100000|2020-02-14 04:05:00|185929.4|185854.4|185901.5|185826.5|185937.1|185862.1|185896.2|185823.3|288
1581653400000|2020-02-14 04:10:00|185900.3|185825.3|185885.5|185810.5|185906.2|185841.7|185872.9|185809|223
1581653700000|2020-02-14 04:15:00|185884.1|185809.1|185871.9|185821.9|185887.2|185824.9|185864.3|185800.1|146
1581654000000|2020-02-14 04:20:00|185871.5|185821.5|185908.4|185833.4|185916.1|185850.4|185870.2|185796.4|297
1581654300000|2020-02-14 04:25:00|185906.4|185831.4|185882.8|185807.8|185915.4|185848.8|185878.1|185803.1|175
1581654600000|2020-02-14 04:30:00|185880.9|185805.9|185895.9|185820.9|185908.5|185846.1|185868.4|185798.8|315
1581654900000|2020-02-14 04:35:00|185897|185822|185878.2|185828.2|185904.3|185840|185868.7|185808.8|260
1581655200000|2020-02-14 04:40:00|185877.9|185827.9|185881.4|185806.4|185903.5|185828.5|185877.8|185805.3|337
1581655500000|2020-02-14 04:45:00|185881.9|185806.9|185902.9|185827.9|185906.3|185844.2|185865.6|185803.2|377
1581655800000|2020-02-14 04:50:00|185903.3|185828.3|185887|185837|185910.8|185849.9|185882.8|185813.9|285
1581656100000|2020-02-14 04:55:00|185883.4|185833.4|185910.2|185835.2|185918.4|185855.7|185883.4|185821.7|389
1581656400000|2020-02-14 05:00:00|185911.3|185836.3|185910.2|185835.2|185927.5|185863.9|185892.2|185827.5|345
1581656700000|2020-02-14 05:05:00|185909.2|185834.2|185895|185820|185914.4|185854.7|185884|185818.3|280
1581657000000|2020-02-14 05:10:00|185896.1|185821.1|185903.2|185828.2|185908|185847.8|185882.6|185819.7|226
1581657300000|2020-02-14 05:15:00|185903.3|185828.3|185873.4|185823.4|185905.3|185843.2|185866.5|185809.3|380
1581657600000|2020-02-14 05:20:00|185873.2|185823.2|185863.8|185813.8|185886.6|185823.2|185858.6|185794.8|340
1581657900000|2020-02-14 05:25:00|185868.6|185818.6|185889.6|185839.6|185921.4|185857.1|185861.1|185795.1|434
1581658200000|2020-02-14 05:30:00|185889.9|185839.9|185917.9|185842.9|185921.4|185859.4|185886.8|185820|295
1581658500000|2020-02-14 05:35:00|185918.5|185843.5|185895.2|185845.2|185923.3|185866.4|185894|185826.6|209
1581658800000|2020-02-14 05:40:00|185898.3|185848.3|185879.9|185829.9|185906.2|185850.1|185878.7|185809.5|253
1581659100000|2020-02-14 05:45:00|185881.9|185831.9|185901.2|185826.2|185911.4|185851.8|185869.5|185806.3|298
1581659400000|2020-02-14 05:50:00|185901|185826|185884.7|185809.7|185904.7|185843.2|185867.7|185805.1|288
1581659700000|2020-02-14 05:55:00|185886.9|185811.9|185881.7|185831.7|185900.4|185841.8|185872.4|185806.3|355
1581660000000|2020-02-14 06:00:00|185880.4|185830.4|185878.3|185828.3|185911.2|185851.3|185872.4|185813.1|386
1581660300000|2020-02-14 06:05:00|185878.2|185828.2|185914.2|185864.2|185928.9|185878.9|185877.4|185816|321
1581660600000|2020-02-14 06:10:00|185914.6|185864.6|185896.5|185821.5|185928.9|185870.8|185879.2|185815.9|428
1581660900000|2020-02-14 06:15:00|185897.1|185822.1|185872|185822|185911|185847.1|185868.6|185806.5|324
1581661200000|2020-02-14 06:20:00|185872.6|185822.6|185891|185841|185897.3|185843.7|185867.9|185814.8|269
1581661500000|2020-02-14 06:25:00|185892.2|185842.2|185877.1|185827.1|185894.1|185842.2|185869|185808.9|266
1581661800000|2020-02-14 06:30:00|185876.3|185826.3|185858.2|185808.2|185879.6|185829.6|185851.4|185801.4|261
1581662100000|2020-02-14 06:35:00|185858.4|185808.4|185860|185810|185868.4|185818.4|185849.4|185799.4|201
1581662400000|2020-02-14 06:40:00|185859.3|185809.3|185848.5|185798.5|185882.1|185819.3|185842.6|185788.5|285
1581662700000|2020-02-14 06:45:00|185848.8|185798.8|185840.4|185790.4|185862.4|185804.1|185837.7|185785.4|258
1581663000000|2020-02-14 06:50:00|185845.4|185795.4|185805.1|185755.1|185868.3|185799.1|185790.5|185740.5|254
1581663300000|2020-02-14 06:55:00|185808.8|185758.8|185828.5|185778.5|185850.1|185788.5|185805.8|185745.2|324
1581663600000|2020-02-14 07:00:00|185817.4|185767.4|185817.4|185767.4|185873.3|185810.8|185812.7|185749.3|562
1581663900000|2020-02-14 07:05:00|185818.2|185768.2|185825.4|185775.4|185830.6|185780.6|185789.5|185739.5|431
1581664200000|2020-02-14 07:10:00|185825|185775|185835.5|185785.5|185851.4|185787.2|185798.7|185748|571
1581664500000|2020-02-14 07:15:00|185834.1|185784.1|185807.9|185732.9|185857.5|185807.5|185747.8|185694|811
1581664800000|2020-02-14 07:20:00|185808.6|185733.6|185835|185760|185839.4|185776.5|185781.5|185727.7|529
1581665100000|2020-02-14 07:25:00|185838.4|185763.4|185808|185758|185855.9|185795.8|185805.6|185746.3|493
1581665400000|2020-02-14 07:30:00|185808.7|185758.7|185846.9|185796.9|185863.6|185813.6|185805.1|185755.1|513
1581665700000|2020-02-14 07:35:00|185845.8|185795.8|185806.5|185756.5|185875.8|185825.8|185804.1|185754.1|558
1581666000000|2020-02-14 07:40:00|185805.2|185755.2|185798.8|185748.8|185808.8|185758.8|185796.7|185746.7|433
1581666300000|2020-02-14 07:45:00|185800.5|185750.5|185748.1|185698.1|185802.6|185752.6|185744.8|185694.8|452
1581666600000|2020-02-14 07:50:00|185747.7|185697.7|185731.3|185681.3|185771.7|185721.7|185729.1|185679.1|426
1581666900000|2020-02-14 07:55:00|185730.4|185680.4|185737.3|185687.3|185759.2|185709.2|185727.9|185677.9|530
1581667200000|2020-02-14 08:00:00|185737.5|185687.5|185752.7|185702.7|185775.3|185725.3|185737.5|185687.5|619
1581667500000|2020-02-14 08:05:00|185753|185703|185794.5|185744.5|185834.7|185784.7|185753|185703|797
1581667800000|2020-02-14 08:10:00|185793.8|185743.8|185884.2|185834.2|185896.1|185846.1|185777.4|185727.4|743
1581668100000|2020-02-14 08:15:00|185880.1|185830.1|185825.1|185775.1|185889.5|185839.5|185815|185765|536
1581668400000|2020-02-14 08:20:00|185825|185775|185784.3|185734.3|185835|185785|185769.1|185719.1|535
1581668700000|2020-02-14 08:25:00|185784.8|185734.8|185762.2|185712.2|185784.9|185734.9|185741.7|185691.7|568
1581669000000|2020-02-14 08:30:00|185761.4|185711.4|185732.3|185682.3|185763|185713|185719.1|185669.1|602
1581669300000|2020-02-14 08:35:00|185732.7|185682.7|185739.3|185689.3|185743.6|185693.6|185724.7|185674.7|590
1581669600000|2020-02-14 08:40:00|185738.8|185688.8|185788.3|185738.3|185800.3|185750.3|185733.4|185683.4|537
1581669900000|2020-02-14 08:45:00|185787.6|185737.6|185807.1|185757.1|185825|185775|185781.1|185731.1|522
1581670200000|2020-02-14 08:50:00|185806.5|185756.5|185812.1|185762.1|185839.8|185789.8|185791.9|185741.9|583
1581670500000|2020-02-14 08:55:00|185810|185760|185807.5|185757.5|185835.5|185785.5|185803.1|185753.1|589
1581670800000|2020-02-14 09:00:00|185808.7|185758.7|185843.1|185793.1|185866.2|185816.2|185807.4|185757.4|675
1581671100000|2020-02-14 09:05:00|185842.4|185792.4|185845.5|185795.5|185884|185834|185841.4|185791.4|655
1581671400000|2020-02-14 09:10:00|185848.5|185798.5|185848|185798|185871.2|185821.2|185801.7|185751.7|560
1581671700000|2020-02-14 09:15:00|185848.4|185798.4|185837.9|185787.9|185859.5|185809.5|185796.8|185746.8|649
1581672000000|2020-02-14 09:20:00|185836.8|185786.8|185862.5|185812.5|185867.3|185817.3|185827.9|185777.9|491
1581672300000|2020-02-14 09:25:00|185862.1|185812.1|185837.4|185787.4|185868.4|185818.4|185806.8|185756.8|503
1581672600000|2020-02-14 09:30:00|185836.6|185786.6|185874.3|185824.3|185879.3|185829.3|185828.1|185778.1|497
1581672900000|2020-02-14 09:35:00|185873.9|185823.9|185906.5|185856.5|185910.2|185860.2|185871.1|185821.1|585
1581673200000|2020-02-14 09:40:00|185907.3|185857.3|185903.2|185853.2|185934.7|185884.7|185901.4|185851.4|621
1581673500000|2020-02-14 09:45:00|185901.9|185851.9|185903|185853|185911.9|185861.9|185874.3|185824.3|535
1581673800000|2020-02-14 09:50:00|185903.4|185853.4|185880|185830|185912.9|185862.9|185871.6|185821.6|504
1581674100000|2020-02-14 09:55:00|185878.4|185828.4|185874.3|185824.3|185895.8|185845.8|185865.1|185815.1|557
1581674400000|2020-02-14 10:00:00|185874|185824|185870.3|185820.3|185889.2|185839.2|185865.3|185815.3|555
1581674700000|2020-02-14 10:05:00|185870.7|185820.7|185849.4|185799.4|185881.8|185831.8|185848.5|185798.5|573
1581675000000|2020-02-14 10:10:00|185846.6|185796.6|185867|185817|185869.2|185819.2|185836.5|185786.5|457
1581675300000|2020-02-14 10:15:00|185865.8|185815.8|185893.2|185843.2|185905.1|185855.1|185864.3|185814.3|410
1581675600000|2020-02-14 10:20:00|185893.9|185843.9|185902|185852|185905|185855|185893.1|185843.1|338
1581675900000|2020-02-14 10:25:00|185901.9|185851.9|185908.1|185858.1|185934.4|185884.4|185898.7|185848.7|530
1581676200000|2020-02-14 10:30:00|185908.5|185858.5|185918|185868|185920.5|185870.5|185898.2|185848.2|510
1581676500000|2020-02-14 10:35:00|185918.3|185868.3|185914.3|185864.3|185932.4|185882.4|185898.1|185848.1|593
1581676800000|2020-02-14 10:40:00|185914.6|185864.6|185912.3|185862.3|185921.5|185871.5|185905.2|185855.2|447
1581677100000|2020-02-14 10:45:00|185912.7|185862.7|185938.4|185888.4|185939.8|185889.8|185909.1|185859.1|555
1581677400000|2020-02-14 10:50:00|185940.3|185890.3|185944.4|185894.4|185957.5|185907.5|185929.8|185879.8|497
1581677700000|2020-02-14 10:55:00|185940.5|185890.5|185941.5|185891.5|185965|185915|185933.4|185883.4|510
1581678000000|2020-02-14 11:00:00|185940.3|185890.3|185925.4|185875.4|185941.7|185891.7|185905.7|185855.7|460
1581678300000|2020-02-14 11:05:00|185923.8|185873.8|185935.1|185885.1|185939.5|185889.5|185920.1|185870.1|475
1581678600000|2020-02-14 11:10:00|185934.1|185884.1|185967.4|185917.4|185970.1|185920.1|185928.7|185878.7|607
1581678900000|2020-02-14 11:15:00|185966.6|185916.6|185969.6|185919.6|185983|185933|185962.9|185912.9|650
1581679200000|2020-02-14 11:20:00|185969.7|185919.7|185952.4|185902.4|185972.9|185922.9|185938.6|185888.6|514
1581679500000|2020-02-14 11:25:00|185952.3|185902.3|185982|185932|185983.8|185933.8|185949.2|185899.2|600
1581679800000|2020-02-14 11:30:00|185982.3|185932.3|185967.9|185917.9|185987.6|185937.6|185963.2|185913.2|523
1581680100000|2020-02-14 11:35:00|185967.1|185917.1|185960.8|185910.8|185969.7|185919.7|185955|185905|414
1581680400000|2020-02-14 11:40:00|185960.9|185910.9|185962.2|185912.2|185976.9|185926.9|185951.2|185901.2|482
1581680700000|2020-02-14 11:45:00|185962|185912|185973.2|185923.2|185979.6|185929.6|185949.7|185899.7|513
1581681000000|2020-02-14 11:50:00|185974.7|185924.7|186040|185990|186040|185990|185974.7|185924.7|523
1581681300000|2020-02-14 11:55:00|186038.9|185988.9|186001.7|185951.7|186055|186005|185992.2|185942.2|659
1581681600000|2020-02-14 12:00:00|186002.2|185952.2|186012.5|185962.5|186025.5|185975.5|185992.9|185942.9|770
1581681900000|2020-02-14 12:05:00|186013.1|185963.1|186018.9|185968.9|186034.4|185984.4|186002.2|185952.2|679
1581682200000|2020-02-14 12:10:00|186018.5|185968.5|186014.7|185964.7|186022.7|185972.7|185981.2|185931.2|675
1581682500000|2020-02-14 12:15:00|186015.1|185965.1|185988.5|185938.5|186029.8|185979.8|185981.1|185931.1|652
1581682800000|2020-02-14 12:20:00|185989.9|185939.9|186014.6|185964.6|186018.9|185968.9|185989.9|185939.9|622
1581683100000|2020-02-14 12:25:00|186014.5|185964.5|186040|185990|186044.7|185994.7|185999.8|185949.8|481
1581683400000|2020-02-14 12:30:00|186040.6|185990.6|186040.5|185990.5|186050.9|186000.9|186012.4|185962.4|540
1581683700000|2020-02-14 12:35:00|186040.4|185990.4|185982.6|185932.6|186040.6|185990.6|185978.2|185928.2|519
1581684000000|2020-02-14 12:40:00|185983.8|185933.8|186007.4|185957.4|186024.8|185974.8|185982.2|185932.2|683
1581684300000|2020-02-14 12:45:00|186006.2|185956.2|185951.1|185901.1|186009.3|185959.3|185946.2|185896.2|557
1581684600000|2020-02-14 12:50:00|185952.7|185902.7|185865.4|185815.4|185972|185922|185858.6|185808.6|698
1581684900000|2020-02-14 12:55:00|185865.8|185815.8|185912.3|185862.3|185934.9|185884.9|185862.4|185812.4|879
1581685200000|2020-02-14 13:00:00|185916.9|185866.9|185859.2|185809.2|185954.3|185904.3|185839.1|185789.1|768
1581685500000|2020-02-14 13:05:00|185859.4|185809.4|185889.1|185839.1|185891.3|185841.3|185828|185778|522
1581685800000|2020-02-14 13:10:00|185889.3|185839.3|185965.4|185915.4|185965.6|185915.6|185888.8|185838.8|536
1581686100000|2020-02-14 13:15:00|185965.7|185915.7|185949|185899|185970|185920|185940.2|185890.2|712
1581686400000|2020-02-14 13:20:00|185949.8|185899.8|186008.8|185958.8|186019.7|185969.7|185937.1|185887.1|774
1581686700000|2020-02-14 13:25:00|186008.1|185958.1|185996|185892.6|186010.6|185960.6|185965.3|185879.2|720
1581687000000|2020-02-14 13:30:00|185993.1|185893.9|185971.9|185921.9|186012.6|185962.6|185964.6|185893.9|856
1581687300000|2020-02-14 13:35:00|185972.1|185922.1|186064.7|186014.7|186064.7|186014.7|185964.1|185914.1|893
1581687600000|2020-02-14 13:40:00|186063.6|186013.6|186072.2|186022.2|186109.7|186059.7|186048.3|185998.3|849
1581687900000|2020-02-14 13:45:00|186073.5|186023.5|186093.2|186043.2|186179.6|186129.6|186068.6|186018.6|988
1581688200000|2020-02-14 13:50:00|186092.7|186042.7|186036.8|185986.8|186126.7|186076.7|186036.4|185986.4|812
1581688500000|2020-02-14 13:55:00|186035|185985|186067.4|186017.4|186071.8|186021.8|186001.7|185951.7|882
1581688800000|2020-02-14 14:00:00|186063.1|186013.1|186004.9|185954.9|186092.2|186042.2|186004.9|185954.9|864
1581689100000|2020-02-14 14:05:00|186005.6|185955.6|185969.7|185919.7|186005.6|185955.6|185936.4|185886.4|833
1581689400000|2020-02-14 14:10:00|185969.1|185919.1|185976.4|185901.4|186075.8|186025.8|185934.8|185884.8|808
1581689700000|2020-02-14 14:15:00|185978.9|185903.9|185912.2|185862.2|185983.6|185933.6|185912.1|185862.1|740
1581690000000|2020-02-14 14:20:00|185912.9|185862.9|185892.6|185842.6|185948.5|185898.5|185876.7|185826.7|757
1581690300000|2020-02-14 14:25:00|185892.2|185842.2|185846.1|185796.1|185944.9|185894.9|185842.2|185792.2|906
1581690600000|2020-02-14 14:30:00|185844.9|185794.9|185799.2|185749.2|185858.3|185808.3|185776.6|185726.6|920
1581690900000|2020-02-14 14:35:00|185799.9|185749.9|185851.3|185801.3|185874|185824|185770|185720|1062
1581691200000|2020-02-14 14:40:00|185852.1|185802.1|185842.8|185792.8|185852.1|185802.1|185792.2|185742.2|947
1581691500000|2020-02-14 14:45:00|185844.7|185794.7|185862.5|185812.5|185866.3|185816.3|185807.8|185757.8|771
1581691800000|2020-02-14 14:50:00|185861.8|185811.8|185928|185878|185959.6|185909.6|185857.2|185807.2|916
1581692100000|2020-02-14 14:55:00|185929.3|185879.3|185953.1|185878.1|185970.4|185920.4|185929.3|185875.8|885
1581692400000|2020-02-14 15:00:00|185940.2|185890.2|185894.9|185844.9|185961.2|185896.4|185873.5|185823.5|940
1581692700000|2020-02-14 15:05:00|185896.6|185846.6|185864.4|185814.4|185946.7|185896.7|185863.8|185813.8|900
1581693000000|2020-02-14 15:10:00|185864.7|185814.7|185834.6|185784.6|185907|185857|185803.2|185753.2|953
1581693300000|2020-02-14 15:15:00|185834.7|185784.7|185794.4|185744.4|185837.6|185787.6|185764.8|185714.8|915
1581693600000|2020-02-14 15:20:00|185794.8|185744.8|185838.8|185788.8|185845.9|185795.9|185756.5|185706.5|908
1581693900000|2020-02-14 15:25:00|185838.7|185788.7|185829.5|185779.5|185873.6|185823.6|185813.6|185763.6|839
1581694200000|2020-02-14 15:30:00|185829|185779|185801.6|185751.6|185866.1|185816.1|185794.4|185744.4|803
1581694500000|2020-02-14 15:35:00|185800.7|185750.7|185806.6|185756.6|185825.5|185775.5|185784.7|185734.7|802
1581694800000|2020-02-14 15:40:00|185806.9|185756.9|185754.8|185704.8|185830|185780|185729.2|185679.2|777
1581695100000|2020-02-14 15:45:00|185756.8|185706.8|185717.2|185667.2|185778.9|185728.9|185712|185662|702
1581695400000|2020-02-14 15:50:00|185719|185669|185699.3|185649.3|185719.6|185669.6|185651.8|185601.8|821
1581695700000|2020-02-14 15:55:00|185698.6|185648.6|185620.4|185570.4|185712.2|185662.2|185591.3|185541.3|938
1581696000000|2020-02-14 16:00:00|185620.5|185570.5|185702.6|185652.6|185711.7|185661.7|185589.2|185539.2|975
1581696300000|2020-02-14 16:05:00|185702.2|185652.2|185757.9|185707.9|185791.3|185741.3|185701.5|185651.5|786
1581696600000|2020-02-14 16:10:00|185757.6|185707.6|185764.8|185714.8|185775.5|185725.5|185748.5|185698.5|656
1581696900000|2020-02-14 16:15:00|185765.1|185715.1|185728.8|185678.8|185770.4|185720.4|185720.3|185670.3|652
1581697200000|2020-02-14 16:20:00|185728.9|185678.9|185770.6|185720.6|185778.3|185728.3|185718.4|185668.4|644
1581697500000|2020-02-14 16:25:00|185769.3|185719.3|185759.9|185709.9|185791.9|185741.9|185743|185693|693
1581697800000|2020-02-14 16:30:00|185759.5|185709.5|185766.5|185716.5|185773.3|185723.3|185756.9|185706.9|600
1581698100000|2020-02-14 16:35:00|185766.2|185716.2|185743.8|185693.8|185767.8|185717.8|185718.5|185668.5|808
1581698400000|2020-02-14 16:40:00|185744.2|185694.2|185696.8|185646.8|185757.7|185707.7|185678.2|185628.2|766
1581698700000|2020-02-14 16:45:00|185697.3|185647.3|185696.2|185646.2|185697.4|185647.4|185612.4|185562.4|694
1581699000000|2020-02-14 16:50:00|185696.1|185646.1|185728.9|185678.9|185769.2|185719.2|185669.8|185619.8|664
1581699300000|2020-02-14 16:55:00|185728.7|185678.7|185738.7|185688.7|185762.6|185712.6|185686.7|185636.7|900
1581699600000|2020-02-14 17:00:00|185739.2|185689.2|185753.1|185703.1|185767|185717|185715.7|185665.7|707
1581699900000|2020-02-14 17:05:00|185753.2|185703.2|185752.2|185702.2|185766.7|185716.7|185718.6|185668.6|553
1581700200000|2020-02-14 17:10:00|185752.7|185702.7|185732.2|185682.2|185756|185706|185714.5|185664.5|665
1581700500000|2020-02-14 17:15:00|185730.2|185680.2|185632|185582|185735.6|185685.6|185615.9|185565.9|872
1581700800000|2020-02-14 17:20:00|185631.7|185581.7|185626.8|185576.8|185646.7|185596.7|185609.8|185559.8|774
1581701100000|2020-02-14 17:25:00|185627.2|185577.2|185563.3|185513.3|185631.7|185581.7|185556.6|185506.6|737
1581701400000|2020-02-14 17:30:00|185561.4|185511.4|185532.4|185482.4|185561.4|185511.4|185511.4|185461.4|702
1581701700000|2020-02-14 17:35:00|185532.7|185482.7|185525.8|185475.8|185561.1|185511.1|185515.5|185465.5|550
1581702000000|2020-02-14 17:40:00|185523.8|185473.8|185542.1|185492.1|185598|185548|185518.3|185468.3|698
1581702300000|2020-02-14 17:45:00|185542.6|185492.6|185509.2|185459.2|185542.6|185492.6|185437.6|185387.6|849
1581702600000|2020-02-14 17:50:00|185510.4|185460.4|185534.2|185484.2|185568.9|185518.9|185477.4|185427.4|681
1581702900000|2020-02-14 17:55:00|185535.2|185485.2|185565.2|185515.2|185602.8|185552.8|185512.2|185462.2|670
1581703200000|2020-02-14 18:00:00|185562.4|185512.4|185522.8|185472.8|185582.5|185532.5|185522.4|185472.4|782
1581703500000|2020-02-14 18:05:00|185522.2|185472.2|185586|185536|185586.3|185536.3|185498.7|185448.7|805
1581703800000|2020-02-14 18:10:00|185586.2|185536.2|185573.1|185523.1|185616|185566|185558.4|185508.4|753
1581704100000|2020-02-14 18:15:00|185572.9|185522.9|185524.3|185474.3|185582.6|185532.6|185502.6|185452.6|674
1581704400000|2020-02-14 18:20:00|185523.8|185473.8|185520.1|185470.1|185562.7|185512.7|185519.1|185469.1|599
1581704700000|2020-02-14 18:25:00|185519.6|185469.6|185544.2|185494.2|185583.1|185533.1|185517.1|185467.1|724
1581705000000|2020-02-14 18:30:00|185545|185495|185572.8|185522.8|185590.7|185540.7|185526|185476|614
1581705300000|2020-02-14 18:35:00|185573.2|185523.2|185518.3|185468.3|185587.8|185537.8|185518.3|185468.3|715
1581705600000|2020-02-14 18:40:00|185519.3|185469.3|185534.9|185484.9|185543.4|185493.4|185517.8|185467.8|552
1581705900000|2020-02-14 18:45:00|185535.5|185485.5|185508.9|185458.9|185535.5|185485.5|185494.4|185444.4|722
1581706200000|2020-02-14 18:50:00|185509.4|185459.4|185409.4|185359.4|185512.4|185462.4|185400.9|185350.9|837
1581706500000|2020-02-14 18:55:00|185409.9|185359.9|185482.1|185432.1|185489.4|185439.4|185399.7|185349.7|841
1581706800000|2020-02-14 19:00:00|185483.9|185433.9|185514.4|185464.4|185532.3|185482.3|185481.6|185431.6|553
1581707100000|2020-02-14 19:05:00|185514.8|185464.8|185539|185489|185543.9|185493.9|185493.1|185443.1|655
1581707400000|2020-02-14 19:10:00|185537|185487|185558.4|185508.4|185570.7|185520.7|185522.1|185472.1|595
1581707700000|2020-02-14 19:15:00|185558.5|185508.5|185595.9|185545.9|185619.1|185569.1|185557.5|185507.5|699
1581708000000|2020-02-14 19:20:00|185595.8|185545.8|185544.8|185494.8|185609.3|185559.3|185541.3|185491.3|643
1581708300000|2020-02-14 19:25:00|185545.1|185495.1|185511.4|185461.4|185552.3|185502.3|185504.6|185454.6|769
1581708600000|2020-02-14 19:30:00|185509.9|185459.9|185506.6|185456.6|185537.4|185487.4|185488.1|185438.1|699
1581708900000|2020-02-14 19:35:00|185506.9|185456.9|185523.9|185473.9|185524.2|185474.2|185493.6|185443.6|654
1581709200000|2020-02-14 19:40:00|185524|185474|185589.5|185539.5|185592|185542|185513|185463|544
1581709500000|2020-02-14 19:45:00|185591|185541|185661.5|185611.5|185665.1|185615.1|185589.6|185539.6|619
1581709800000|2020-02-14 19:50:00|185659.7|185609.7|185689.2|185639.2|185724.3|185674.3|185653.1|185603.1|566
1581710100000|2020-02-14 19:55:00|185691.1|185641.1|185729|185679|185743.6|185693.6|185676.2|185626.2|656
1581710400000|2020-02-14 20:00:00|185728.1|185678.1|185640.8|185590.8|185737.8|185687.8|185617.8|185567.8|747
1581710700000|2020-02-14 20:05:00|185642.6|185592.6|185653.6|185603.6|185660.5|185610.5|185616.1|185566.1|501
1581711000000|2020-02-14 20:10:00|185651.1|185601.1|185701|185651|185707.3|185657.3|185636.3|185586.3|664
1581711300000|2020-02-14 20:15:00|185700.4|185650.4|185644|185594|185715.9|185665.9|185642.1|185592.1|657
1581711600000|2020-02-14 20:20:00|185643.9|185593.9|185610.1|185560.1|185644|185594|185572.8|185522.8|574
1581711900000|2020-02-14 20:25:00|185609.9|185559.9|185582.3|185532.3|185615|185565|185576.1|185526.1|590
1581712200000|2020-02-14 20:30:00|185582.8|185532.8|185560.8|185510.8|185611.2|185561.2|185541.6|185491.6|626
1581712500000|2020-02-14 20:35:00|185561.3|185511.3|185490.9|185440.9|185561.7|185511.7|185486.8|185436.8|557
1581712800000|2020-02-14 20:40:00|185491.3|185441.3|185511.6|185461.6|185524.3|185474.3|185484.9|185434.9|645
1581713100000|2020-02-14 20:45:00|185512.5|185462.5|185497.5|185447.5|185518.9|185468.9|185469|185419|603
1581713400000|2020-02-14 20:50:00|185497.1|185447.1|185485.5|185435.5|185522.1|185472.1|185481.1|185431.1|734
1581713700000|2020-02-14 20:55:00|185485.9|185435.9|185482.9|185432.9|185520.7|185470.7|185471.1|185421.1|632
1581714000000|2020-02-14 21:00:00|185482.7|185432.7|185528.5|185478.5|185530.1|185480.1|185481.3|185431.3|535
1581714300000|2020-02-14 21:05:00|185528.6|185478.6|185537.1|185487.1|185543.3|185493.3|185506.5|185456.5|472
1581714600000|2020-02-14 21:10:00|185534.8|185484.8|185504.9|185454.9|185535.8|185485.8|185491.7|185441.7|546
1581714900000|2020-02-14 21:15:00|185503.5|185453.5|185459.9|185384.9|185508.8|185458.8|185427.1|185352.1|435
1581715200000|2020-02-14 21:20:00|185463.6|185388.6|185511.8|185461.8|185541.3|185480|185452.1|185385|484
1581715500000|2020-02-14 21:25:00|185509.8|185459.8|185508.5|185433.5|185534.2|185471|185503.8|185428.8|418
1581715800000|2020-02-14 21:30:00|185503.7|185428.7|185487.6|185412.6|185529.5|185460.5|185468|185393|388
1581716100000|2020-02-14 21:35:00|185490.6|185415.6|185470.8|185420.8|185491.6|185422.9|185456.7|185381.7|243
1581716400000|2020-02-14 21:40:00|185471.1|185421.1|185484.7|185409.7|185486.3|185421.1|185456.6|185377.3|351
1581716700000|2020-02-14 21:45:00|185485.6|185410.6|185443.1|185368.1|185490.7|185415.7|185437.4|185334.9|313
1581717000000|2020-02-14 21:50:00|185440.7|185365.7|185448.1|185317.5|185492.3|185379|185406|185292.7|353
1581717300000|2020-02-14 21:55:00|185443|185322.7|185518.5|185386.1|185644.2|185400.2|185403.8|185228.3|147
1581886800000|2020-02-16 21:00:00|185697|185270|185709.2|185280.7|185709.2|185280.7|185697|185270|2
1581887100000|2020-02-16 21:05:00|185722|185277|185709.2|185280.7|185722|185280.7|185709.2|185277|2
1581887400000|2020-02-16 21:10:00|185546.5|185101.5|185709.2|185280.7|185709.2|185280.7|185546.5|185101.5|3
1581888300000|2020-02-16 21:25:00|185715|185375|185625|185285|185715|185375|185613|185275|4
1581888600000|2020-02-16 21:30:00|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|1
1581888900000|2020-02-16 21:35:00|185547|185102|185537|185092|185547|185102|185537|185092|6
1581889200000|2020-02-16 21:40:00|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|185627.2|185282.7|1
1581889800000|2020-02-16 21:50:00|185462.5|185017.5|185627.2|185282.7|185676|185282.7|185462.5|185017.5|3
1581890100000|2020-02-16 21:55:00|185676|185231|185528.9|185287.3|185676|185322.5|185528.9|185197.7|8
1581890400000|2020-02-16 22:00:00|185625|185180|185627|185290.6|185635|185342.7|185533.5|185172.1|69
1581890700000|2020-02-16 22:05:00|185610.8|185281.7|185610.6|185281.4|185630.9|185342.3|185523.4|185249|95
1581891000000|2020-02-16 22:10:00|185608.3|185301.2|185604.6|185313|185633.1|185346.6|185500|185234|112
1581891300000|2020-02-16 22:15:00|185591.3|185304.2|185622.4|185313|185675.1|185374.7|185526.2|185290.4|109
1581891600000|2020-02-16 22:20:00|185655.6|185299|185620.4|185314.2|185662.9|185345.2|185555.2|185264.2|169
1581891900000|2020-02-16 22:25:00|185605.8|185304.5|185600.4|185316.2|185673.8|185368.6|185557.4|185282.2|190
1581892200000|2020-02-16 22:30:00|185589.5|185301.5|185589.4|185318|185654.2|185367.8|185539.8|185254.2|266
1581892500000|2020-02-16 22:35:00|185584.3|185313.5|185593.9|185339.4|185604.3|185361.7|185493.5|185269.6|374
1581892800000|2020-02-16 22:40:00|185590.6|185337.7|185557|185306.5|185600.5|185379|185534.7|185295.2|238
1581893100000|2020-02-16 22:45:00|185562.3|185315|185551.4|185335.2|185626.6|185376.4|185538.6|185300.2|189
1581893400000|2020-02-16 22:50:00|185556.1|185346.4|185569.6|185374.3|185639.3|185382.8|185543|185309.2|233
1581893700000|2020-02-16 22:55:00|185571.2|185382.9|185572.5|185364.6|185594.2|185413.6|185534.8|185327.3|147
1581894000000|2020-02-16 23:00:00|185571|185351.2|185513.6|185424.8|185607.5|185424.8|185500.2|185332.5|422
1581894300000|2020-02-16 23:05:00|185513|185423.7|185489.4|185404.5|185543.3|185429.1|185482.3|185387.6|281
1581894600000|2020-02-16 23:10:00|185486.4|185407.6|185454.3|185376.6|185494.4|185413.9|185447.7|185367.3|235
1581894900000|2020-02-16 23:15:00|185454.4|185376.9|185443.1|185368.1|185484.8|185399.4|185432.2|185357.2|249
1581895200000|2020-02-16 23:20:00|185442.7|185367.7|185484.4|185409.4|185489.2|185414.2|185440.5|185365.5|313
1581895500000|2020-02-16 23:25:00|185482.7|185407.7|185483.6|185408.6|185496.3|185428.3|185478.3|185395.2|290
1581895800000|2020-02-16 23:30:00|185484.6|185409.6|185474.6|185399.6|185487.4|185412.4|185462.3|185387.3|228
1581896100000|2020-02-16 23:35:00|185474.8|185399.8|185477.5|185402.5|185492.3|185429.3|185453|185378|302
1581896400000|2020-02-16 23:40:00|185478|185403|185476.9|185401.9|185487.9|185418|185464.6|185396.1|325
1581896700000|2020-02-16 23:45:00|185477.4|185402.4|185477.3|185427.3|185506.5|185440|185459.7|185382.7|268
1581897000000|2020-02-16 23:50:00|185485.3|185435.3|185481|185406|185499.2|185435.8|185477|185405|292
1581897300000|2020-02-16 23:55:00|185480.2|185405.2|185499.7|185424.7|185501.9|185437|185478.9|185404.2|253
1581897600000|2020-02-17 00:00:00|185495.5|185445.5|185572.4|185497.4|185579|185509.2|185495.5|185424.3|461
1581897900000|2020-02-17 00:05:00|185575.9|185500.9|185592.7|185517.7|185601|185539.3|185544.8|185484.3|441
1581898200000|2020-02-17 00:10:00|185589.8|185514.8|185609.9|185534.9|185615.3|185548.9|185568.6|185502.4|371
1581898500000|2020-02-17 00:15:00|185610|185535|185552.8|185502.8|185617.5|185555.6|185550.8|185480.7|398
1581898800000|2020-02-17 00:20:00|185551.4|185501.4|185590.8|185515.8|185596.4|185534.6|185549.6|185486.9|354
1581899100000|2020-02-17 00:25:00|185591|185516|185554.9|185479.9|185595.8|185531.9|185547.6|185472.6|331
1581899400000|2020-02-17 00:30:00|185554.7|185479.7|185516.7|185441.7|185581.9|185516.5|185498|185435.7|426
1581899700000|2020-02-17 00:35:00|185515.6|185440.6|185516.7|185466.7|185540.4|185483.2|185479.5|185419.3|373
1581900000000|2020-02-17 00:40:00|185527.8|185452.8|185531|185456|185537.9|185475.9|185493.1|185430.2|327
1581900300000|2020-02-17 00:45:00|185528.5|185453.5|185493.6|185418.6|185538.5|185473|185480.6|185417.8|352
1581900600000|2020-02-17 00:50:00|185494.6|185419.6|185523.3|185448.3|185533.5|185469.2|185492.5|185417.5|409
1581900900000|2020-02-17 00:55:00|185524|185449|185515.5|185440.5|185526.4|185462.7|185487.2|185422.9|318
1581901200000|2020-02-17 01:00:00|185515.7|185440.7|185497.4|185422.4|185520.5|185457.2|185473.9|185414|470
1581901500000|2020-02-17 01:05:00|185497.2|185422.2|185500|185425|185525.6|185463.2|185493.5|185421.3|306
1581901800000|2020-02-17 01:10:00|185499.9|185424.9|185483.2|185408.2|185502.4|185428.2|185463|185402.4|329
1581902100000|2020-02-17 01:15:00|185483.4|185408.4|185498.1|185423.1|185529.5|185454.5|185450.4|185400.4|407
1581902400000|2020-02-17 01:20:00|185497.7|185422.7|185497.5|185422.5|185501.7|185439.3|185478|185410|241
1581902700000|2020-02-17 01:25:00|185498.2|185423.2|185483.4|185433.4|185503.3|185438|185448.4|185398.4|377
1581903000000|2020-02-17 01:30:00|185483.7|185433.7|185448.7|185373.7|185500.6|185437.2|185442|185373.2|361
1581903300000|2020-02-17 01:35:00|185449|185374|185448.1|185373.1|185463.7|185399|185433|185361.9|360
1581903600000|2020-02-17 01:40:00|185449.5|185374.5|185464.1|185389.1|185471.4|185407.5|185421.1|185364.6|395
1581903900000|2020-02-17 01:45:00|185463.6|185388.6|185457.4|185382.4|185463.6|185394.1|185431.3|185368.1|428
1581904200000|2020-02-17 01:50:00|185458.1|185383.1|185448.4|185398.4|185463.4|185400.7|185412.1|185351.4|376
1581904500000|2020-02-17 01:55:00|185447.8|185397.8|185451.2|185376.2|185460.9|185399.7|185430.4|185368|451
1581904800000|2020-02-17 02:00:00|185451|185376|185442|185392|185459.6|185401.1|185416.2|185350.3|370
1581905100000|2020-02-17 02:05:00|185442.3|185392.3|185414.9|185339.9|185457.7|185396.4|185381.5|185320.9|426
1581905400000|2020-02-17 02:10:00|185414.6|185339.6|185422.9|185372.9|185428.9|185375.2|185394.5|185332.4|363
1581905700000|2020-02-17 02:15:00|185424.4|185374.4|185437|185362|185442.2|185379.3|185414.2|185350|348
1581906000000|2020-02-17 02:20:00|185437.1|185362.1|185405.6|185355.6|185440.1|185372.8|185400.4|185333.4|236
1581906300000|2020-02-17 02:25:00|185406|185356|185413.4|185338.4|185418.1|185364|185401.8|185335.6|256
1581906600000|2020-02-17 02:30:00|185412.7|185337.7|185403.6|185328.6|185416|185343.8|185373.6|185312.2|266
1581906900000|2020-02-17 02:35:00|185403.7|185328.7|185411.4|185336.4|185415.1|185348.5|185395.2|185326.3|330
1581907200000|2020-02-17 02:40:00|185411.3|185336.3|185383.9|185308.9|185413.8|185347|185374.2|185302|305
1581907500000|2020-02-17 02:45:00|185384.6|185309.6|185389|185339|185409.7|185343.5|185360.1|185298|191
1581907800000|2020-02-17 02:50:00|185389.1|185339.1|185383|185333|185400.7|185340.4|185366|185302.9|265
1581908100000|2020-02-17 02:55:00|185382.5|185332.5|185402|185327|185402|185340.2|185358.5|185303.6|219
1581908400000|2020-02-17 03:00:00|185403|185328|185388.4|185338.4|185405|185343.6|185362.7|185312.1|351
1581908700000|2020-02-17 03:05:00|185384.3|185334.3|185381.5|185331.5|185401.1|185338.1|185350.1|185300.1|240
1581909000000|2020-02-17 03:10:00|185382|185332|185409.3|185334.3|185409.9|185347|185367.2|185305.7|278
1581909300000|2020-02-17 03:15:00|185410.3|185335.3|185369.9|185319.9|185413.2|185350.9|185363.7|185313.7|283
1581909600000|2020-02-17 03:20:00|185370.4|185320.4|185375.7|185300.7|185401|185338.9|185334.6|185276.2|330
1581909900000|2020-02-17 03:25:00|185376.9|185301.9|185390.7|185315.7|185390.7|185317|185356.9|185297.7|244
1581910200000|2020-02-17 03:30:00|185388.6|185313.6|185376.4|185301.4|185389.8|185329.1|185364.5|185297.3|232
1581910500000|2020-02-17 03:35:00|185377.1|185302.1|185368.5|185318.5|185389|185325.8|185360.4|185297.9|196
1581910800000|2020-02-17 03:40:00|185371.8|185321.8|185374.2|185299.2|185389.6|185329|185353.5|185292.6|289
1581911100000|2020-02-17 03:45:00|185374.1|185299.1|185372.6|185297.6|185379.1|185317|185349.6|185287.6|336
1581911400000|2020-02-17 03:50:00|185373.2|185298.2|185381|185306|185383.4|185320.3|185354.5|185293.1|256
1581911700000|2020-02-17 03:55:00|185380.8|185305.8|185371.1|185296.1|185388.5|185319.5|185350.8|185290.1|269
1581912000000|2020-02-17 04:00:00|185370.6|185295.6|185375.7|185300.7|185381.3|185316.5|185348.9|185290.2|244
1581912300000|2020-02-17 04:05:00|185374.8|185299.8|185376.2|185301.2|185382.9|185319.1|185354.8|185292.6|283
1581912600000|2020-02-17 04:10:00|185376.8|185301.8|185338.1|185288.1|185378.6|185303.6|185332.3|185277.6|207
1581912900000|2020-02-17 04:15:00|185346.7|185296.7|185360.2|185285.2|185365.9|185304.3|185335.1|185277.9|169
1581913200000|2020-02-17 04:20:00|185360.9|185285.9|185361.6|185311.6|185371.5|185313.7|185337.2|185285.2|190
1581913500000|2020-02-17 04:25:00|185363.8|185313.8|185360.7|185285.7|185368.1|185313.8|185342.6|185280|222
1581913800000|2020-02-17 04:30:00|185363.8|185288.8|185357.1|185282.1|185371.3|185317.3|185344|185277.4|183
1581914100000|2020-02-17 04:35:00|185357.8|185282.8|185343.9|185293.9|185370.9|185312.5|185336|185277.5|270
1581914400000|2020-02-17 04:40:00|185344.2|185294.2|185340.2|185290.2|185368.5|185309.7|185338.4|185283.3|195
1581914700000|2020-02-17 04:45:00|185342.7|185292.7|185349.7|185299.7|185363.4|185302|185341|185281.6|175
1581915000000|2020-02-17 04:50:00|185349.8|185299.8|185355.2|185280.2|185364.1|185307.5|185341.9|185278.4|192
1581915300000|2020-02-17 04:55:00|185359.2|185284.2|185347.1|185297.1|185364|185301.9|185340.7|185283.6|165
1581915600000|2020-02-17 05:00:00|185341.2|185291.2|185365.3|185290.3|185373.5|185315.9|185339.5|185287.6|250
1581915900000|2020-02-17 05:05:00|185363.6|185288.6|185352.4|185302.4|185368.1|185302.9|185337.9|185280.5|204
1581916200000|2020-02-17 05:10:00|185351.8|185301.8|185334.7|185284.7|185368.4|185306.5|185324.5|185274.5|236
1581916500000|2020-02-17 05:15:00|185333.3|185283.3|185301.5|185251.5|185352.1|185289.1|185290.4|185223.8|311
1581916800000|2020-02-17 05:20:00|185301.3|185251.3|185303.6|185253.6|185317.7|185260.4|185296.1|185237.9|198
1581917100000|2020-02-17 05:25:00|185304|185254|185311.1|185236.1|185325.1|185271.2|185297.5|185234.2|222
1581917400000|2020-02-17 05:30:00|185298.3|185248.3|185315.4|185240.4|185317.7|185254.1|185297|185234.6|258
1581917700000|2020-02-17 05:35:00|185315.3|185240.3|185294.2|185244.2|185317.9|185256.4|185289.7|185224.3|260
1581918000000|2020-02-17 05:40:00|185294.6|185244.6|185319.8|185244.8|185324.1|185255.6|185293.8|185230.4|236
1581918300000|2020-02-17 05:45:00|185320.3|185245.3|185297.1|185247.1|185328.3|185258.6|185287.9|185227.7|283
1581918600000|2020-02-17 05:50:00|185297.4|185247.4|185308|185233|185314.8|185250.7|185290.6|185230.3|200
1581918900000|2020-02-17 05:55:00|185308.2|185233.2|185285.2|185210.2|185310.8|185252.4|185266.3|185204.5|282
1581919200000|2020-02-17 06:00:00|185285.4|185210.4|185268.9|185218.9|185303.9|185241|185259|185202.5|283
1581919500000|2020-02-17 06:05:00|185268.4|185218.4|185271.2|185221.2|185295.6|185229|185256.9|185201|250
1581919800000|2020-02-17 06:10:00|185269.7|185219.7|185302.5|185227.5|185304.5|185234.5|185269.6|185208.1|223
1581920100000|2020-02-17 06:15:00|185304.3|185229.3|185270.3|185220.3|185316|185250.4|185266.9|185206.3|278
1581920400000|2020-02-17 06:20:00|185270.6|185220.6|185300.4|185250.4|185314.3|185253.7|185269.9|185212|246
1581920700000|2020-02-17 06:25:00|185300.3|185250.3|185298.3|185248.3|185315.8|185253|185293.8|185233.4|300
1581921000000|2020-02-17 06:30:00|185297.2|185247.2|185309.6|185234.6|185318.6|185254.3|185290|185225.5|273
1581921300000|2020-02-17 06:35:00|185310.2|185235.2|185298.6|185248.6|185322.6|185260.4|185295.4|185233.2|335
1581921600000|2020-02-17 06:40:00|185298.5|185248.5|185298.3|185248.3|185316.6|185253.1|185293.5|185227.5|339
1581921900000|2020-02-17 06:45:00|185299.2|185249.2|185338.4|185288.4|185351.7|185295.5|185297.6|185235.2|317
1581922200000|2020-02-17 06:50:00|185342.3|185292.3|185351|185276|185358.5|185296.3|185330.3|185273.1|281
1581922500000|2020-02-17 06:55:00|185350.5|185275.5|185348.9|185273.9|185356.8|185296.4|185332.2|185272.9|298
1581922800000|2020-02-17 07:00:00|185334.3|185284.3|185357.8|185307.8|185371.4|185311.6|185330.7|185271|579
1581923100000|2020-02-17 07:05:00|185356.9|185306.9|185378.4|185328.4|185391|185341|185352.5|185293.7|509
1581923400000|2020-02-17 07:10:00|185380.5|185330.5|185379.5|185329.5|185393.8|185334.7|185350.9|185296.6|463
1581923700000|2020-02-17 07:15:00|185380|185330|185411.7|185361.7|185414.6|185363.6|185371.6|185321.6|626
1581924000000|2020-02-17 07:20:00|185411.3|185361.3|185411.8|185361.8|185414|185364|185401.9|185351.9|586
1581924300000|2020-02-17 07:25:00|185411.1|185361.1|185449.4|185399.4|185460.4|185410.4|185411.1|185361.1|467
1581924600000|2020-02-17 07:30:00|185449.3|185399.3|185418|185368|185470.5|185420.5|185415.1|185365.1|432
1581924900000|2020-02-17 07:35:00|185418.2|185368.2|185397.7|185347.7|185430.9|185380.9|185387|185337|480
1581925200000|2020-02-17 07:40:00|185397.2|185347.2|185430.1|185380.1|185431.9|185381.9|185386|185336|552
1581925500000|2020-02-17 07:45:00|185430|185380|185444.3|185394.3|185447.8|185397.8|185412.2|185362.2|461
1581925800000|2020-02-17 07:50:00|185444.7|185394.7|185455.5|185405.5|185455.5|185405.5|185402.8|185352.8|480
1581926100000|2020-02-17 07:55:00|185456.1|185406.1|185514|185464|185528|185469.5|185449.9|185399.9|590
1581926400000|2020-02-17 08:00:00|185514.2|185464.2|185505.9|185455.9|185518.1|185468.1|185488.5|185428.4|558
1581926700000|2020-02-17 08:05:00|185505.7|185455.7|185517.6|185467.6|185520.5|185470.5|185502.4|185452.4|528
1581927000000|2020-02-17 08:10:00|185518.7|185468.7|185546.4|185496.4|185550.2|185500.2|185505.7|185455.7|625
1581927300000|2020-02-17 08:15:00|185546.6|185496.6|185540.4|185490.4|185557.4|185507.4|185523.4|185473.4|681
1581927600000|2020-02-17 08:20:00|185542.1|185492.1|185583.4|185533.4|185596|185539.8|185539.9|185489.9|646
1581927900000|2020-02-17 08:25:00|185583.9|185533.9|185562.8|185512.8|185596.9|185546.9|185559.8|185501.1|582
1581928200000|2020-02-17 08:30:00|185563|185513|185557|185507|185566.7|185516.7|185537.7|185487.7|416
1581928500000|2020-02-17 08:35:00|185557.1|185507.1|185610.6|185560.6|185614.5|185564.5|185552.1|185502.1|522
1581928800000|2020-02-17 08:40:00|185611.4|185561.4|185616.8|185566.8|185633.2|185583.2|185601.5|185551.5|528
1581929100000|2020-02-17 08:45:00|185614.5|185564.5|185564|185514|185625.6|185575.6|185554.3|185504.3|530
1581929400000|2020-02-17 08:50:00|185564.3|185514.3|185566|185516|185578.9|185528.9|185553.9|185503.9|534
1581929700000|2020-02-17 08:55:00|185566.1|185516.1|185555.8|185505.8|185581.3|185531.3|185553.4|185503.4|552
1581930000000|2020-02-17 09:00:00|185555|185505|185520.7|185470.7|185571.7|185521.7|185518.7|185468.7|493
1581930300000|2020-02-17 09:05:00|185518.2|185468.2|185537.2|185487.2|185546.2|185496.2|185518.2|185468.2|433
1581930600000|2020-02-17 09:10:00|185537.9|185487.9|185509.3|185459.3|185541|185491|185503.2|185453.2|446
1581930900000|2020-02-17 09:15:00|185508.3|185458.3|185512.5|185462.5|185533.3|185483.3|185501.9|185451.9|552
1581931200000|2020-02-17 09:20:00|185512.2|185462.2|185558.7|185508.7|185583.5|185533.5|185507.4|185457.4|515
1581931500000|2020-02-17 09:25:00|185559|185509|185575.9|185525.9|185582.3|185532.3|185552.9|185502.9|515
1581931800000|2020-02-17 09:30:00|185575.8|185525.8|185538.3|185488.3|185585.6|185535.6|185533.9|185483.9|564
1581932100000|2020-02-17 09:35:00|185539.2|185489.2|185586.5|185536.5|185589.2|185539.2|185534.3|185484.3|468
1581932400000|2020-02-17 09:40:00|185593.3|185543.3|185597|185547|185633.7|185583.7|185592.4|185542.4|566
1581932700000|2020-02-17 09:45:00|185596.3|185546.3|185585|185535|185628.6|185578.6|185569.6|185519.6|573
1581933000000|2020-02-17 09:50:00|185584.5|185534.5|185580.8|185530.8|185591.4|185541.4|185555|185505|531
1581933300000|2020-02-17 09:55:00|185580.2|185530.2|185673.4|185623.4|185686|185636|185579.6|185529.6|589
1581933600000|2020-02-17 10:00:00|185673.2|185623.2|185638.2|185588.2|185711.6|185661.6|185636.6|185586.6|573
1581933900000|2020-02-17 10:05:00|185639|185589|185649.6|185599.6|185656|185606|185635.8|185585.8|437
1581934200000|2020-02-17 10:10:00|185650|185600|185653.2|185603.2|185655.3|185605.3|185639.7|185589.7|504
1581934500000|2020-02-17 10:15:00|185652.9|185602.9|185687|185637|185692.9|185642.9|185642.4|185592.4|405
1581934800000|2020-02-17 10:20:00|185686.6|185636.6|185689.6|185639.6|185697.5|185647.5|185685.2|185635.2|377
1581935100000|2020-02-17 10:25:00|185690.1|185640.1|185738.8|185688.8|185743|185693|185690|185640|481
1581935400000|2020-02-17 10:30:00|185737.8|185687.8|185773.1|185723.1|185795.2|185745.2|185737.8|185687.8|531
1581935700000|2020-02-17 10:35:00|185772|185722|185784.4|185734.4|185802.7|185752.7|185770|185720|530
1581936000000|2020-02-17 10:40:00|185786.4|185736.4|185769.4|185719.4|185800.3|185750.3|185763|185713|460
1581936300000|2020-02-17 10:45:00|185769.6|185719.6|185780.9|185730.9|185783.1|185733.1|185761|185711|349
1581936600000|2020-02-17 10:50:00|185780.5|185730.5|185795.1|185745.1|185804.8|185754.8|185774.7|185724.7|331
1581936900000|2020-02-17 10:55:00|185795.6|185745.6|185782.3|185732.3|185798.7|185748.7|185781.4|185731.4|370
1581937200000|2020-02-17 11:00:00|185782.9|185732.9|185752.4|185702.4|185784.6|185734.6|185746|185696|499
1581937500000|2020-02-17 11:05:00|185753.6|185703.6|185749.6|185699.6|185767.8|185717.8|185740.3|185690.3|486
1581937800000|2020-02-17 11:10:00|185749.8|185699.8|185752.5|185702.5|185758.7|185708.7|185739.6|185689.6|449
1581938100000|2020-02-17 11:15:00|185752.3|185702.3|185712.3|185662.3|185758.8|185708.8|185707.4|185657.4|573
1581938400000|2020-02-17 11:20:00|185713|185663|185724.2|185674.2|185728.5|185678.5|185709.6|185659.6|548
1581938700000|2020-02-17 11:25:00|185724|185674|185818.6|185768.6|185823.8|185773.8|185723.9|185673.9|512
1581939000000|2020-02-17 11:30:00|185819.4|185769.4|185810.9|185760.9|185823|185773|185804.5|185754.5|473
1581939300000|2020-02-17 11:35:00|185810.7|185760.7|185810.6|185760.6|185822.4|185772.4|185809.8|185759.8|458
1581939600000|2020-02-17 11:40:00|185810.2|185760.2|185824|185774|185829.6|185779.6|185786.8|185736.8|437
1581939900000|2020-02-17 11:45:00|185823.9|185773.9|185848.7|185798.7|185862.7|185812.7|185823.3|185773.3|371
1581940200000|2020-02-17 11:50:00|185847.9|185797.9|185856.3|185806.3|185870.5|185820.5|185845.9|185795.9|359
1581940500000|2020-02-17 11:55:00|185856.8|185806.8|185836.6|185786.6|185878|185828|185834.2|185784.2|525
1581940800000|2020-02-17 12:00:00|185834|185784|185725.3|185675.3|185844.4|185794.4|185723.8|185673.8|655
1581941100000|2020-02-17 12:05:00|185725.9|185675.9|185751.1|185701.1|185762.1|185712.1|185724.1|185674.1|578
1581941400000|2020-02-17 12:10:00|185751.3|185701.3|185763|185713|185770.2|185720.2|185735.9|185685.9|616
1581941700000|2020-02-17 12:15:00|185765.3|185715.3|185782.1|185732.1|185811.6|185761.6|185764.5|185714.5|546
1581942000000|2020-02-17 12:20:00|185780|185730|185783.9|185733.9|185790.9|185740.9|185769.9|185719.9|520
1581942300000|2020-02-17 12:25:00|185783.6|185733.6|185810.5|185760.5|185815.2|185765.2|185780.3|185730.3|617
1581942600000|2020-02-17 12:30:00|185810.7|185760.7|185854|185804|185887.9|185837.9|185787.1|185737.1|709
1581942900000|2020-02-17 12:35:00|185856.5|185806.5|185867.8|185817.8|185894.1|185844.1|185853.1|185803.1|626
1581943200000|2020-02-17 12:40:00|185868.6|185818.6|185880.6|185830.6|185886.3|185836.3|185832.7|185782.7|583
1581943500000|2020-02-17 12:45:00|185883.2|185833.2|185817.3|185767.3|185885.2|185835.2|185789.2|185739.2|582
1581943800000|2020-02-17 12:50:00|185817.6|185767.6|185799.3|185749.3|185822.3|185772.3|185794.3|185744.3|506
1581944100000|2020-02-17 12:55:00|185799.8|185749.8|185802.1|185752.1|185832.5|185782.5|185772|185722|656
1581944400000|2020-02-17 13:00:00|185801.1|185751.1|185773.9|185723.9|185828.3|185778.3|185773.3|185723.3|706
1581944700000|2020-02-17 13:05:00|185773.8|185723.8|185755.8|185705.8|185792.6|185742.6|185744.4|185694.4|652
1581945000000|2020-02-17 13:10:00|185755.7|185705.7|185751.4|185701.4|185782.3|185732.3|185749|185699|580
1581945300000|2020-02-17 13:15:00|185751.2|185701.2|185784.8|185734.8|185785.5|185735.5|185741.7|185691.7|506
1581945600000|2020-02-17 13:20:00|185784.9|185734.9|185774.3|185724.3|185786.8|185736.8|185757|185707|449
1581945900000|2020-02-17 13:25:00|185774.2|185724.2|185781.8|185731.8|185806.5|185756.5|185749.2|185699.2|532
1581946200000|2020-02-17 13:30:00|185781.7|185731.7|185754.3|185704.3|185793.3|185743.3|185751.1|185701.1|555
1581946500000|2020-02-17 13:35:00|185752.9|185702.9|185701.2|185651.2|185756.4|185706.4|185693.3|185643.3|473
1581946800000|2020-02-17 13:40:00|185699.6|185649.6|185686.7|185636.7|185717|185667|185666.8|185616.8|640
1581947100000|2020-02-17 13:45:00|185688|185638|185647.5|185597.5|185712.4|185662.4|185647.4|185597.4|556
1581947400000|2020-02-17 13:50:00|185647.8|185597.8|185643.8|185593.8|185679.6|185629.6|185639.4|185589.4|599
1581947700000|2020-02-17 13:55:00|185643.7|185593.7|185645.8|185595.8|185669.2|185619.2|185641.4|185591.4|663
1581948000000|2020-02-17 14:00:00|185646.8|185596.8|185751.2|185701.2|185763.3|185713.3|185636.6|185586.6|616
1581948300000|2020-02-17 14:05:00|185751.5|185701.5|185783.3|185733.3|185787.2|185737.2|185727.9|185677.9|560
1581948600000|2020-02-17 14:10:00|185784.1|185734.1|185744.1|185694.1|185785.6|185735.6|185727.6|185677.6|543
1581948900000|2020-02-17 14:15:00|185743.4|185693.4|185744|185694|185752.9|185702.9|185743.4|185693.4|414
1581949200000|2020-02-17 14:20:00|185745|185695|185781|185731|185785.9|185735.9|185731.6|185681.6|491
1581949500000|2020-02-17 14:25:00|185780.7|185730.7|185779.5|185729.5|185822.8|185772.8|185773.2|185723.2|547
1581949800000|2020-02-17 14:30:00|185778.1|185728.1|185756.6|185706.6|185779.4|185729.4|185742.9|185692.9|536
1581950100000|2020-02-17 14:35:00|185756.1|185706.1|185709.5|185659.5|185756.2|185706.2|185687.9|185637.9|557
1581950400000|2020-02-17 14:40:00|185709.1|185659.1|185674.6|185624.6|185709.1|185659.1|185674.2|185624.2|643
1581950700000|2020-02-17 14:45:00|185676.4|185626.4|185688|185638|185692.8|185642.8|185670.3|185620.3|557
1581951000000|2020-02-17 14:50:00|185687|185637|185685.8|185635.8|185712.8|185662.8|185675.8|185625.8|585
1581951300000|2020-02-17 14:55:00|185685.9|185635.9|185748.7|185698.7|185751.1|185701.1|185670.9|185620.9|614
1581951600000|2020-02-17 15:00:00|185750.1|185700.1|185746.9|185696.9|185770.5|185720.5|185729.1|185679.1|653
1581951900000|2020-02-17 15:05:00|185747|185697|185803.6|185753.6|185808.1|185758.1|185745.5|185695.5|557
1581952200000|2020-02-17 15:10:00|185803.4|185753.4|185851.6|185801.6|185869.5|185819.5|185803.4|185753.4|572
1581952500000|2020-02-17 15:15:00|185851.5|185801.5|185835.3|185785.3|185858.7|185808.7|185830.3|185780.3|475
1581952800000|2020-02-17 15:20:00|185835.4|185785.4|185832|185782|185848.6|185798.6|185828.3|185778.3|501
1581953100000|2020-02-17 15:25:00|185831.2|185781.2|185817.1|185767.1|185833.9|185783.9|185814.2|185764.2|426
1581953400000|2020-02-17 15:30:00|185816.9|185766.9|185782.8|185732.8|185816.9|185766.9|185769.4|185719.4|566
1581953700000|2020-02-17 15:35:00|185782.4|185732.4|185744.4|185694.4|185791.7|185741.7|185735.4|185685.4|553
1581954000000|2020-02-17 15:40:00|185744.5|185694.5|185780.7|185730.7|185798.3|185748.3|185738.8|185688.8|544
1581954300000|2020-02-17 15:45:00|185781|185731|185767.8|185717.8|185784.9|185734.9|185744.7|185694.7|563
1581954600000|2020-02-17 15:50:00|185769.6|185719.6|185799.4|185749.4|185817.1|185767.1|185765.7|185715.7|558
1581954900000|2020-02-17 15:55:00|185799.5|185749.5|185835.8|185785.8|185843.5|185793.5|185786.6|185736.6|660
1581955200000|2020-02-17 16:00:00|185836.5|185786.5|185804.3|185754.3|185840.6|185790.6|185802.1|185752.1|553
1581955500000|2020-02-17 16:05:00|185803.5|185753.5|185780.1|185730.1|185807.2|185757.2|185767.8|185717.8|529
1581955800000|2020-02-17 16:10:00|185780.4|185730.4|185773.5|185723.5|185782.4|185732.4|185757.4|185707.4|497
1581956100000|2020-02-17 16:15:00|185773|185723|185714|185664|185779.7|185729.7|185710.1|185660.1|661
1581956400000|2020-02-17 16:20:00|185714.4|185664.4|185744.6|185694.6|185761.7|185711.7|185711.8|185661.8|585
1581956700000|2020-02-17 16:25:00|185745|185695|185753.7|185703.7|185774.5|185724.5|185740.4|185690.4|529
1581957000000|2020-02-17 16:30:00|185754.1|185704.1|185672.3|185622.3|185757.3|185707.3|185672.3|185622.3|443
1581957300000|2020-02-17 16:35:00|185674.8|185624.8|185667.5|185617.5|185693.7|185643.7|185664.8|185614.8|333
1581957600000|2020-02-17 16:40:00|185667.3|185617.3|185652.1|185602.1|185670.2|185620.2|185642.8|185592.8|510
1581957900000|2020-02-17 16:45:00|185651.2|185601.2|185653|185603|185664.4|185614.4|185648.9|185598.9|434
1581958200000|2020-02-17 16:50:00|185652.6|185602.6|185675.2|185625.2|185678.2|185628.2|185628.7|185578.7|416
1581958500000|2020-02-17 16:55:00|185675.5|185625.5|185726.9|185676.9|185758.7|185708.7|185669.1|185619.1|515
1581958800000|2020-02-17 17:00:00|185727.7|185677.7|185690.1|185640.1|185733.7|185683.7|185688.7|185638.7|420
1581959100000|2020-02-17 17:05:00|185691|185641|185687|185637|185692.2|185642.2|185667|185617|370
1581959400000|2020-02-17 17:10:00|185689.5|185639.5|185709.3|185659.3|185728.3|185678.3|185689.4|185639.4|332
1581959700000|2020-02-17 17:15:00|185709.7|185659.7|185704.7|185654.7|185725.2|185675.2|185694.8|185644.8|295
1581960000000|2020-02-17 17:20:00|185705.2|185655.2|185679.1|185629.1|185711.9|185661.9|185674.6|185624.6|373
1581960300000|2020-02-17 17:25:00|185678.7|185628.7|185679.3|185629.3|185699.4|185649.4|185667.7|185617.7|392
1581960600000|2020-02-17 17:30:00|185682|185632|185681.2|185631.2|185691.1|185641.1|185676.7|185626.7|341
1581960900000|2020-02-17 17:35:00|185681.8|185631.8|185643.3|185593.3|185689|185639|185641.6|185591.6|380
1581961200000|2020-02-17 17:40:00|185640.9|185590.9|185628.7|185578.7|185646.8|185596.8|185588.9|185538.9|394
1581961500000|2020-02-17 17:45:00|185629.9|185579.9|185601.4|185551.4|185635.5|185585.5|185583.9|185533.9|441
1581961800000|2020-02-17 17:50:00|185600.9|185550.9|185588.9|185538.9|185612.4|185554.5|185583.8|185533.8|391
1581962100000|2020-02-17 17:55:00|185589.2|185539.2|185623.1|185573.1|185639.1|185589.1|185589|185539|348
1581962400000|2020-02-17 18:00:00|185623.8|185573.8|185616.2|185566.2|185641|185591|185608.9|185546.6|370
1581962700000|2020-02-17 18:05:00|185616.3|185566.3|185649.4|185574.4|185661.2|185602.5|185615.2|185565.2|253
1581963000000|2020-02-17 18:10:00|185651.5|185576.5|185672.6|185597.6|185681.9|185606.9|185624|185549|307
1581963300000|2020-02-17 18:15:00|185672.8|185597.8|185720.2|185670.2|185734.6|185672.8|185645.6|185567.3|449
1581963600000|2020-02-17 18:20:00|185718.7|185668.7|185640.4|185562.8|185718.7|185668.7|185626.8|185551.8|605
1581963900000|2020-02-17 18:25:00|185638.6|185563.6|185686.7|185611.7|185688|185625.4|185620|185548.4|496
1581964200000|2020-02-17 18:30:00|185676.9|185626.9|185665.3|185615.3|185688.6|185634.3|185664.9|185609.4|339
1581964500000|2020-02-17 18:35:00|185664.8|185614.8|185666|185616|185669|185619|185639.3|185589.3|390
1581964800000|2020-02-17 18:40:00|185665.9|185615.9|185657.5|185607.5|185677.5|185618.4|185650.6|185592.5|304
1581965100000|2020-02-17 18:45:00|185659.2|185609.2|185636.1|185586.1|185669.7|185619.7|185632.6|185582.6|402
1581965400000|2020-02-17 18:50:00|185636.6|185586.6|185655|185580|185655.3|185588|185579.5|185529.5|527
1581965700000|2020-02-17 18:55:00|185654.1|185579.1|185627.6|185577.6|185658.1|185604.1|185617.2|185567.2|381
1581966000000|2020-02-17 19:00:00|185624.4|185574.4|185620.3|185570.3|185630.6|185580.6|185597.5|185547.5|249
1581966300000|2020-02-17 19:05:00|185619.6|185569.6|185625.6|185575.6|185626.1|185576.1|185606.2|185556.2|240
1581966600000|2020-02-17 19:10:00|185625.3|185575.3|185623.2|185573.2|185626.5|185576.5|185612.4|185562.4|249
1581966900000|2020-02-17 19:15:00|185624.9|185574.9|185603.5|185553.5|185625.9|185575.9|185555.2|185505.2|341
1581967200000|2020-02-17 19:20:00|185604.6|185554.6|185617.7|185567.7|185625.5|185575.5|185593.3|185543.3|284
1581967500000|2020-02-17 19:25:00|185617.6|185567.6|185624.3|185574.3|185625.8|185575.8|185599.5|185549.5|282
1581967800000|2020-02-17 19:30:00|185622.1|185572.1|185604.6|185554.6|185624.3|185574.3|185593.1|185543.1|199
1581968100000|2020-02-17 19:35:00|185607.6|185557.6|185616.2|185566.2|185620.5|185570.5|185595.7|185545.7|220
1581968400000|2020-02-17 19:40:00|185618.1|185568.1|185623.5|185573.5|185649.6|185579.8|185606.6|185548.5|308
1581968700000|2020-02-17 19:45:00|185623|185573|185623.4|185573.4|185632.4|185582.4|185593.1|185543.1|239
1581969000000|2020-02-17 19:50:00|185616.3|185566.3|185603|185553|185630.9|185580.9|185592.3|185542.3|258
1581969300000|2020-02-17 19:55:00|185603.2|185553.2|185609.5|185559.5|185615.2|185565.2|185603.2|185553.2|210
1581969600000|2020-02-17 20:00:00|185610.5|185560.5|185596.2|185546.2|185636|185586|185569.9|185519.9|411
1581969900000|2020-02-17 20:05:00|185600.4|185550.4|185585.7|185535.7|185606.4|185556.4|185576.5|185526.5|404
1581970200000|2020-02-17 20:10:00|185577.5|185527.5|185561.2|185511.2|185589.4|185539.4|185558.5|185508.5|281
1581970500000|2020-02-17 20:15:00|185561|185511|185564.8|185514.8|185571.4|185521.4|185559.8|185509.8|156
1581970800000|2020-02-17 20:20:00|185564.9|185514.9|185562|185512|185569.8|185519.8|185560.7|185510.7|220
1581971100000|2020-02-17 20:25:00|185562.1|185512.1|185558.7|185508.7|185567.2|185517.2|185558.7|185508.7|253
1581971400000|2020-02-17 20:30:00|185560|185510|185562.7|185512.7|185570.6|185520.6|185555.5|185505.5|157
1581971700000|2020-02-17 20:35:00|185560.7|185510.7|185579.7|185529.7|185600|185550|185553.5|185503.5|162
1581972000000|2020-02-17 20:40:00|185578.2|185528.2|185587.6|185537.6|185598.9|185548.9|185546|185496|543
1581972300000|2020-02-17 20:45:00|185588.1|185538.1|185600.5|185550.5|185606.1|185556.1|185576.5|185526.5|279
1581972600000|2020-02-17 20:50:00|185601.4|185551.4|185592.5|185542.5|185615|185565|185591.3|185541.3|353
1581972900000|2020-02-17 20:55:00|185591.8|185541.8|185586.9|185536.9|185597.5|185547.5|185579.6|185529.6|317
1581973200000|2020-02-17 21:00:00|185587.1|185537.1|185595.2|185545.2|185614.7|185564.7|185576.4|185526.4|239
1581973500000|2020-02-17 21:05:00|185594.1|185544.1|185581.8|185531.8|185594.1|185544.1|185577.9|185527.9|129
1581973800000|2020-02-17 21:10:00|185581|185531|185600.8|185550.8|185615.9|185565.9|185578.3|185528.3|341
1581974100000|2020-02-17 21:15:00|185600.5|185550.5|185595.3|185545.3|185611.7|185561.7|185583.4|185533.4|187
1581974400000|2020-02-17 21:20:00|185593.2|185543.2|185589.7|185539.7|185603|185553|185581.4|185531.4|378
1581974700000|2020-02-17 21:25:00|185589.8|185539.8|185651|185576|185716.2|185654.8|185587.5|185536.9|423
1581975000000|2020-02-17 21:30:00|185661.2|185586.2|185648.2|185573.2|185679|185592.1|185634.5|185544|150
1581975300000|2020-02-17 21:35:00|185647.5|185572.5|185668.7|185574.1|185723.3|185597.2|185624.7|185545|151
1581975600000|2020-02-17 21:40:00|185660.6|185574.9|185651.3|185561.2|185722.6|185579.3|185634.1|185522.6|154
1581975900000|2020-02-17 21:45:00|185635.8|185558.7|185618.7|185543.7|185668.9|185577|185595.7|185518.7|224
1581976200000|2020-02-17 21:50:00|185620.3|185545.3|185631.8|185556.8|185651.7|185558.2|185607.6|185520.7|198
1581976500000|2020-02-17 21:55:00|185650.6|185535.8|185598.4|185523.4|185662|185557.7|185597.1|185522.1|219
1581976800000|2020-02-17 22:00:00|185588.3|185513.3|185612.5|185498.7|185612.7|185515|185582|185494.8|27
1581977100000|2020-02-17 22:05:00|185679|185491|185638.8|185501.9|185726.3|185529.8|185612.5|185432.3|159
1581977400000|2020-02-17 22:10:00|185643.5|185501.7|185672.1|185489.4|185693.2|185537|185612.2|185476.1|343
1581977700000|2020-02-17 22:15:00|185680.6|185495.7|185620.1|185479|185686.1|185530.9|185595.7|185466.2|329
1581978000000|2020-02-17 22:20:00|185619.7|185481.3|185643.4|185488.2|185714.6|185531.8|185592.5|185453.5|257
1581978300000|2020-02-17 22:25:00|185639.2|185493.5|185576.4|185501.4|185672.7|185522.3|185576.1|185470.9|248
1581978600000|2020-02-17 22:30:00|185582.3|185494.8|185634.1|185520.4|185646.8|185524.2|185563|185467.6|224
1581978900000|2020-02-17 22:35:00|185627.4|185516.6|185630.8|185550.1|185714.9|185558.9|185616.5|185516.6|166
1581979200000|2020-02-17 22:40:00|185668.2|185549.4|185630.3|185539.7|185683|185561|185624.9|185522.1|132
1581979500000|2020-02-17 22:45:00|185624.3|185547.8|185614.5|185535|185667.7|185556.7|185612.5|185508.7|227
1581979800000|2020-02-17 22:50:00|185616.8|185533.9|185626.4|185551|185649.2|185551|185608.7|185513.2|265
1581980100000|2020-02-17 22:55:00|185626.9|185548.9|185639.9|185542.7|185662.4|185551.9|185612.1|185510|247
1581980400000|2020-02-17 23:00:00|185640.2|185546.2|185590.6|185515.6|185690|185596.6|185590.5|185515.5|521
1581980700000|2020-02-17 23:05:00|185590.4|185515.4|185591.7|185516.7|185601.4|185535|185580.7|185512.1|355
1581981000000|2020-02-17 23:10:00|185592.3|185517.3|185598.8|185523.8|185602.9|185534.4|185582.6|185510.4|318
1581981300000|2020-02-17 23:15:00|185598.2|185523.2|185599.6|185524.6|185624.6|185543|185578.8|185511.7|275
1581981600000|2020-02-17 23:20:00|185598.5|185523.5|185606.5|185531.5|185624.7|185560.4|185594.9|185519.9|355
1581981900000|2020-02-17 23:25:00|185606.6|185531.6|185617.6|185542.6|185620.6|185547.7|185597.1|185526.6|265
1581982200000|2020-02-17 23:30:00|185617.9|185542.9|185609.2|185534.2|185618.6|185543.6|185609.1|185534.1|252
1581982500000|2020-02-17 23:35:00|185609.3|185534.3|185617.8|185542.8|185623.3|185559.8|185601.9|185534.3|178
1581982800000|2020-02-17 23:40:00|185618.1|185543.1|185619.1|185544.1|185624.2|185560.3|185602|185542.4|179
1581983100000|2020-02-17 23:45:00|185620.1|185545.1|185646.6|185571.6|185648.4|185584.6|185603.7|185541|303
1581983400000|2020-02-17 23:50:00|185628.4|185578.4|185638.1|185588.1|185647.9|185597.9|185618.2|185568.2|222
1581983700000|2020-02-17 23:55:00|185638.5|185588.5|185675.6|185625.6|185716.6|185645.2|185637.3|185587.3|302
1581984000000|2020-02-18 00:00:00|185706|185626|185694.7|185644.7|185712.5|185653.5|185672.1|185611.9|403
1581984300000|2020-02-18 00:05:00|185695.3|185645.3|185704.9|185629.9|185717|185654|185687.7|185623.9|293
1581984600000|2020-02-18 00:10:00|185705.2|185630.2|185703|185628|185706.4|185646.1|185645.9|185589.2|350
1581984900000|2020-02-18 00:15:00|185701.8|185626.8|185694.1|185644.1|185702.8|185644.1|185660.9|185600|357
1581985200000|2020-02-18 00:20:00|185693|185643|185790|185715|185799.8|185735.3|185690.6|185628.5|421
1581985500000|2020-02-18 00:25:00|185790.1|185715.1|185748.6|185673.6|185790.4|185724.4|185732.2|185657.2|299
1581985800000|2020-02-18 00:30:00|185748.7|185673.7|185752.1|185677.1|185779.7|185704.7|185735.2|185660.2|447
1581986100000|2020-02-18 00:35:00|185751.3|185676.3|185784.3|185709.3|185791.3|185716.3|185732.2|185661.9|343
1581986400000|2020-02-18 00:40:00|185784.7|185709.7|185786.5|185711.5|185802.2|185738.4|185748.2|185680.6|346
1581986700000|2020-02-18 00:45:00|185784.2|185709.2|185781.9|185706.9|185790.2|185724.1|185766.8|185691.8|351
1581987000000|2020-02-18 00:50:00|185782.7|185707.7|185778.4|185703.4|185788.3|185728|185770.9|185695.9|384
1581987300000|2020-02-18 00:55:00|185778.1|185703.1|185847.1|185772.1|185850.7|185775.7|185756.2|185690.2|395
1581987600000|2020-02-18 01:00:00|185849.3|185774.3|185817.3|185742.3|185853.2|185778.2|185782.5|185719.5|552
1581987900000|2020-02-18 01:05:00|185817.5|185742.5|185849.2|185774.2|185853.6|185790.6|185813.1|185738.1|478
1581988200000|2020-02-18 01:10:00|185848.9|185773.9|185883.4|185808.4|185886.9|185821.3|185845.4|185770.5|436
1581988500000|2020-02-18 01:15:00|185881.8|185806.8|185843.6|185793.6|185902.6|185842.7|185837.8|185766.2|490
1581988800000|2020-02-18 01:20:00|185855.2|185780.2|185839.8|185789.8|185873.2|185812.1|185837.2|185764.6|381
1581989100000|2020-02-18 01:25:00|185839.4|185789.4|185833.8|185783.8|185859.6|185791.9|185780.6|185705.6|412
1581989400000|2020-02-18 01:30:00|185834.2|185784.2|185843.5|185793.5|185861.7|185803.1|185823.2|185769|353
1581989700000|2020-02-18 01:35:00|185843.8|185793.8|185883.7|185808.7|185885.1|185823|185843|185781|389
1581990000000|2020-02-18 01:40:00|185883.3|185808.3|185870.4|185795.4|185893|185818|185846.9|185771.9|423
1581990300000|2020-02-18 01:45:00|185872.3|185797.3|185875.9|185800.9|185884.9|185823.6|185850.4|185775.4|324
1581990600000|2020-02-18 01:50:00|185876.7|185801.7|185873.6|185798.6|185879.4|185816.1|185846.8|185771.8|304
1581990900000|2020-02-18 01:55:00|185874.9|185799.9|185839.3|185764.3|185886.9|185823.4|185823.8|185760.9|320
1581991200000|2020-02-18 02:00:00|185839.8|185764.8|185846.9|185771.9|185872.7|185808.9|185825.2|185763.7|420
1581991500000|2020-02-18 02:05:00|185847|185772|185856.9|185781.9|185868.5|185797.4|185836.4|185772|407
1581991800000|2020-02-18 02:10:00|185855.3|185780.3|185872.3|185797.3|185882.5|185819.3|185853.1|185778.1|380
1581992100000|2020-02-18 02:15:00|185873|185798|185881.9|185806.9|185890.4|185825.7|185866|185798|311
1581992400000|2020-02-18 02:20:00|185887.4|185812.4|185947.5|185872.5|185962.6|185895.3|185875.7|185810.5|369
1581992700000|2020-02-18 02:25:00|185935.5|185885.5|185952.7|185877.7|185970.9|185912.4|185934.9|185871.6|307
1581993000000|2020-02-18 02:30:00|185952.8|185877.8|185949.8|185899.8|185972.7|185911|185943.3|185877|331
1581993300000|2020-02-18 02:35:00|185965.4|185890.4|185928.2|185878.2|185965.4|185903|185902.9|185847.5|400
1581993600000|2020-02-18 02:40:00|185928|185878|185953.3|185878.3|185999.5|185932.5|185927.7|185875.8|470
1581993900000|2020-02-18 02:45:00|185952.9|185877.9|185978|185903|185982.6|185922.4|185944.8|185869.8|403
1581994200000|2020-02-18 02:50:00|185978.9|185903.9|185947.2|185897.2|185987.1|185920.5|185916.2|185852.3|348
1581994500000|2020-02-18 02:55:00|185944.7|185894.7|185983.5|185908.5|185985.6|185922.6|185942.1|185867.8|359
1581994800000|2020-02-18 03:00:00|185970.1|185920.1|185966.3|185916.3|185986.9|185925.1|185959.5|185903.9|285
1581995100000|2020-02-18 03:05:00|185967.1|185917.1|185983.1|185908.1|185985.6|185922.7|185958.7|185902.2|309
1581995400000|2020-02-18 03:10:00|185983.3|185908.3|185979.3|185929.3|185997.2|185933.2|185956|185902.5|298
1581995700000|2020-02-18 03:15:00|185979.5|185929.5|185997|185947|186016.9|185954.4|185970.9|185908.5|288
1581996000000|2020-02-18 03:20:00|185995.5|185945.5|185999.7|185949.7|186015.9|185957.6|185989.3|185934.2|287
1581996300000|2020-02-18 03:25:00|185999.5|185949.5|185998.2|185948.2|186020.8|185956.8|185977.5|185914.6|326
1581996600000|2020-02-18 03:30:00|185996.8|185946.8|185981.1|185931.1|186017.8|185959.3|185979.1|185918.7|237
1581996900000|2020-02-18 03:35:00|185980.6|185930.6|186010.7|185935.7|186010.7|185948.7|185980.4|185919.1|237
1581997200000|2020-02-18 03:40:00|186010.5|185935.5|185976.5|185926.5|186012.7|185947.8|185969.4|185906.2|315
1581997500000|2020-02-18 03:45:00|185975.4|185925.4|185978|185928|186002.8|185942.1|185975.4|185910.1|343
1581997800000|2020-02-18 03:50:00|185977.9|185927.9|185982.6|185907.6|185994.3|185927.9|185965.7|185897.2|335
1581998100000|2020-02-18 03:55:00|185983.3|185908.3|185973|185923|185986.8|185923|185967.2|185900.2|250
1581998400000|2020-02-18 04:00:00|185971.7|185921.7|185979.9|185904.9|186013.5|185948.8|185969|185903.5|278
1581998700000|2020-02-18 04:05:00|185981.2|185906.2|185991.6|185916.6|185993.2|185935.9|185971|185904|238
1581999000000|2020-02-18 04:10:00|185991.2|185916.2|185997.4|185922.4|186009.6|185948.1|185977.5|185912.9|279
1581999300000|2020-02-18 04:15:00|185995.3|185920.3|185984.9|185934.9|185999.5|185942.6|185982.7|185919.5|188
1581999600000|2020-02-18 04:20:00|185984.6|185934.6|185976.4|185926.4|185991.5|185938.7|185970.3|185907.6|292
1581999900000|2020-02-18 04:25:00|185976.5|185926.5|185986.1|185936.1|186005|185944.9|185973.9|185923.9|232
1582000200000|2020-02-18 04:30:00|185986.3|185936.3|185972.5|185922.5|186001.5|185940.8|185967.9|185913.4|215
1582000500000|2020-02-18 04:35:00|185971.5|185921.5|185972.6|185922.6|185982.1|185932.1|185967.6|185917.6|152
1582000800000|2020-02-18 04:40:00|185977.4|185927.4|185976.8|185926.8|185987.1|185931.4|185971|185911.1|149
1582001100000|2020-02-18 04:45:00|185976.3|185926.3|185969.4|185919.4|185989.8|185931.4|185968.6|185910.6|165
1582001400000|2020-02-18 04:50:00|185970|185920|185976.2|185926.2|185987.5|185929.7|185968.9|185908.5|171
1582001700000|2020-02-18 04:55:00|185970.6|185920.6|185993|185943|186002.7|185944.8|185970.6|185920.6|232
1582002000000|2020-02-18 05:00:00|185992.3|185942.3|186012.4|185937.4|186017.4|185959.4|185987.5|185937.4|298
1582002300000|2020-02-18 05:05:00|186011.7|185936.7|186008.7|185958.7|186016|185958.7|185999.5|185936.7|289
1582002600000|2020-02-18 05:10:00|186002.5|185952.5|186006.2|185956.2|186018.6|185961.1|185998.5|185936.4|256
1582002900000|2020-02-18 05:15:00|186006.5|185956.5|186018.6|185943.6|186022.7|185961.2|186000.6|185937.9|225
1582003200000|2020-02-18 05:20:00|186019.5|185944.5|186001.5|185951.5|186022|185960.2|185995|185934.8|306
1582003500000|2020-02-18 05:25:00|186002.6|185952.6|186001.4|185951.4|186018|185959.1|185998.4|185938.2|236
1582003800000|2020-02-18 05:30:00|186004.2|185954.2|186008.2|185958.2|186020.4|185963.2|185977.7|185927.7|267
1582004100000|2020-02-18 05:35:00|186007|185957|186000.8|185950.8|186020.7|185962|185999.2|185938.5|176
1582004400000|2020-02-18 05:40:00|186001.2|185951.2|186005|185955|186019.8|185960.1|185995.2|185933|223
1582004700000|2020-02-18 05:45:00|186006|185956|186002.5|185952.5|186021.3|185969.2|185989.9|185928.6|232
1582005000000|2020-02-18 05:50:00|186017.6|185942.6|185985.9|185935.9|186019.5|185955.7|185981.9|185921.4|290
1582005300000|2020-02-18 05:55:00|185986.9|185936.9|185993.9|185918.9|185998.1|185937.5|185978.6|185918.9|226
1582005600000|2020-02-18 06:00:00|185994.5|185919.5|185985.1|185935.1|185994.5|185941.6|185978.3|185914.5|306
1582005900000|2020-02-18 06:05:00|185983.7|185933.7|185975.4|185925.4|185994.6|185939.2|185971.1|185917|289
1582006200000|2020-02-18 06:10:00|185976.9|185926.9|185977.7|185927.7|185990.3|185934.5|185967.6|185904.7|358
1582006500000|2020-02-18 06:15:00|185977.4|185927.4|186002.4|185952.4|186018|185957.2|185977.4|185925.5|318
1582006800000|2020-02-18 06:20:00|186001|185951|185991.1|185916.1|186001|185951|185974|185911.7|206
1582007100000|2020-02-18 06:25:00|185993.7|185918.7|185983.8|185933.8|185999.4|185935.9|185978.6|185913|312
1582007400000|2020-02-18 06:30:00|185983.9|185933.9|186001.8|185951.8|186027.1|185964.7|185978.9|185916.2|370
1582007700000|2020-02-18 06:35:00|185997.8|185947.8|185997|185947|186019.1|185960|185993|185936.4|320
1582008000000|2020-02-18 06:40:00|185995.3|185945.3|186016|185941|186021.1|185959.6|185995.3|185932.4|332
1582008300000|2020-02-18 06:45:00|186016.2|185941.2|186019.1|185944.1|186020.4|185966.7|185989.2|185925.6|315
1582008600000|2020-02-18 06:50:00|186019|185944|186007|185957|186026.3|185966.2|186001.8|185938.7|225
1582008900000|2020-02-18 06:55:00|186007.7|185957.7|186045.2|185995.2|186050.5|186000.5|186005.4|185955.4|325
1582009200000|2020-02-18 07:00:00|186046.8|185996.8|186085.8|186035.8|186104.6|186048.7|186043|185993|715
1582009500000|2020-02-18 07:05:00|186085.5|186035.5|186072.5|186022.5|186087.8|186037.8|186071.8|186021.8|582
1582009800000|2020-02-18 07:10:00|186072.7|186022.7|186074.6|186024.6|186082.8|186032.8|186068.4|186018.4|411
1582010100000|2020-02-18 07:15:00|186074.5|186024.5|186121.5|186071.5|186127.8|186077.8|186074.3|186024.3|703
1582010400000|2020-02-18 07:20:00|186121.3|186071.3|186118.5|186068.5|186127.9|186077.9|186112|186062|491
1582010700000|2020-02-18 07:25:00|186118.1|186068.1|186092.3|186042.3|186125|186075|186074.3|186024.3|570
1582011000000|2020-02-18 07:30:00|186093.1|186043.1|186115.4|186065.4|186124.8|186074.8|186086|186036|691
1582011300000|2020-02-18 07:35:00|186115.5|186065.5|186093.2|186043.2|186117.4|186067.4|186092.2|186042.2|525
1582011600000|2020-02-18 07:40:00|186093.9|186043.9|186108.1|186058.1|186123.5|186073.5|186092.8|186042.8|525
1582011900000|2020-02-18 07:45:00|186107.5|186057.5|186178.8|186128.8|186219|186169|186107.2|186057.2|555
1582012200000|2020-02-18 07:50:00|186178.7|186128.7|186191.3|186141.3|186193.6|186143.6|186175.3|186125.3|594
1582012500000|2020-02-18 07:55:00|186191.9|186141.9|186178.4|186128.4|186193.3|186143.3|186163|186113|592
1582012800000|2020-02-18 08:00:00|186179.1|186129.1|186153.6|186103.6|186200|186150|186151.6|186101.6|687
1582013100000|2020-02-18 08:05:00|186153.8|186103.8|186085.5|186035.5|186164.8|186114.8|186085.5|186035.5|760
1582013400000|2020-02-18 08:10:00|186085.7|186035.7|186054|186004|186087.1|186037.1|186042.7|185992.7|839
1582013700000|2020-02-18 08:15:00|186054.2|186004.2|186134.2|186084.2|186146.4|186096.4|186036.7|185986.7|800
1582014000000|2020-02-18 08:20:00|186134.5|186084.5|186169.4|186119.4|186187.6|186137.6|186131.2|186081.2|757
1582014300000|2020-02-18 08:25:00|186168.6|186118.6|186260.3|186210.3|186260.3|186210.3|186168.4|186118.4|756
1582014600000|2020-02-18 08:30:00|186259.5|186209.5|186238.8|186188.8|186273.8|186223.8|186207.9|186157.9|746
1582014900000|2020-02-18 08:35:00|186240.5|186190.5|186225.3|186175.3|186282.7|186232.7|186223.8|186173.8|715
1582015200000|2020-02-18 08:40:00|186223.6|186173.6|186313.7|186263.7|186319.6|186269.6|186213.5|186163.5|646
1582015500000|2020-02-18 08:45:00|186313.6|186263.6|186320.2|186270.2|186349.5|186299.5|186299.1|186249.1|674
1582015800000|2020-02-18 08:50:00|186319.2|186269.2|186304.1|186254.1|186337.8|186287.8|186288.8|186238.8|626
1582016100000|2020-02-18 08:55:00|186304|186254|186336.4|186286.4|186364.2|186314.2|186298|186248|601
1582016400000|2020-02-18 09:00:00|186336.8|186286.8|186382.2|186332.2|186393|186343|186335.6|186285.6|767
1582016700000|2020-02-18 09:05:00|186382.4|186332.4|186373.6|186323.6|186385.8|186335.8|186367.4|186317.4|636
1582017000000|2020-02-18 09:10:00|186374|186324|186387.4|186337.4|186390.9|186340.9|186368|186318|580
1582017300000|2020-02-18 09:15:00|186387.2|186337.2|186356.5|186306.5|186387.2|186337.2|186353.3|186303.3|756
1582017600000|2020-02-18 09:20:00|186356.4|186306.4|186356.3|186306.3|186368.1|186318.1|186325.4|186275.4|588
1582017900000|2020-02-18 09:25:00|186356.4|186306.4|186313|186263|186356.7|186306.7|186310.3|186260.3|586
1582018200000|2020-02-18 09:30:00|186313.8|186263.8|186269.1|186219.1|186339.2|186289.2|186261.7|186211.7|604
1582018500000|2020-02-18 09:35:00|186268.8|186218.8|186287.9|186237.9|186297.5|186247.5|186264|186214|571
1582018800000|2020-02-18 09:40:00|186287|186237|186229.1|186179.1|186300.7|186250.7|186189.5|186139.5|645
1582019100000|2020-02-18 09:45:00|186228.9|186178.9|186224.8|186174.8|186238.7|186188.7|186195.3|186145.3|586
1582019400000|2020-02-18 09:50:00|186224.3|186174.3|186364.7|186314.7|186378.3|186328.3|186215.5|186165.5|665
1582019700000|2020-02-18 09:55:00|186364.5|186314.5|186370|186320|186381.9|186331.9|186352.2|186294.2|494
1582020000000|2020-02-18 10:00:00|186369.9|186319.9|186381|186331|186412.6|186362.6|186368|186318|654
1582020300000|2020-02-18 10:05:00|186380.6|186330.6|186362.3|186312.3|186408.8|186358.8|186353.3|186303.3|639
1582020600000|2020-02-18 10:10:00|186361.2|186311.2|186403.3|186353.3|186406|186356|186338.2|186288.2|537
1582020900000|2020-02-18 10:15:00|186403.1|186353.1|186246.1|186196.1|186405.6|186355.6|186235.3|186185.3|692
1582021200000|2020-02-18 10:20:00|186242.9|186192.9|186280.2|186230.2|186286.8|186236.8|186223.3|186173.3|554
1582021500000|2020-02-18 10:25:00|186281.5|186231.5|186342.3|186292.3|186345.2|186295.2|186272.9|186222.9|551
1582021800000|2020-02-18 10:30:00|186342.5|186292.5|186334.6|186284.6|186379.7|186329.7|186269|186202.8|740
1582022100000|2020-02-18 10:35:00|186333.3|186283.3|186312.4|186262.4|186339.7|186289.7|186261.3|186211.3|769
1582022400000|2020-02-18 10:40:00|186311.4|186261.4|186293.8|186243.8|186345.2|186295.2|186262|186212|709
1582022700000|2020-02-18 10:45:00|186293.3|186243.3|186336|186286|186339|186289|186278.4|186228.4|690
1582023000000|2020-02-18 10:50:00|186336.9|186286.9|186324.7|186274.7|186341|186291|186290.4|186240.4|597
1582023300000|2020-02-18 10:55:00|186327.9|186277.9|186346.3|186296.3|186365.7|186315.7|186301|186251|687
1582023600000|2020-02-18 11:00:00|186348.1|186298.1|186315.2|186265.2|186360.7|186310.7|186301.8|186251.8|719
1582023900000|2020-02-18 11:05:00|186315.6|186265.6|186313.4|186263.4|186318.7|186268.7|186301.5|186251.5|564
1582024200000|2020-02-18 11:10:00|186316|186266|186339.7|186289.7|186350.3|186300.3|186297.7|186247.7|517
1582024500000|2020-02-18 11:15:00|186339.2|186289.2|186312|186262|186343.7|186293.7|186294.3|186244.3|663
1582024800000|2020-02-18 11:20:00|186312.3|186262.3|186315|186265|186321.5|186271.5|186293.1|186243.1|491
1582025100000|2020-02-18 11:25:00|186314.1|186264.1|186311.8|186261.8|186326.4|186276.4|186302.1|186252.1|475
1582025400000|2020-02-18 11:30:00|186312.6|186262.6|186387.7|186337.7|186389.5|186339.5|186310.9|186260.9|443
1582025700000|2020-02-18 11:35:00|186387.6|186337.6|186416.5|186366.5|186424.1|186374.1|186382.5|186332.5|475
1582026000000|2020-02-18 11:40:00|186417.1|186367.1|186448.1|186398.1|186453.5|186403.5|186409.9|186359.9|579
1582026300000|2020-02-18 11:45:00|186449.2|186399.2|186457.1|186407.1|186480.4|186430.4|186438.8|186388.8|558
1582026600000|2020-02-18 11:50:00|186456.7|186406.7|186403.1|186353.1|186456.7|186406.7|186402.3|186352.3|667
1582026900000|2020-02-18 11:55:00|186404.3|186354.3|186370.4|186320.4|186408.7|186358.7|186366.7|186316.7|521
1582027200000|2020-02-18 12:00:00|186373.1|186323.1|186329.6|186279.6|186397.5|186347.5|186320.4|186270.4|813
1582027500000|2020-02-18 12:05:00|186329.1|186279.1|186305.7|186255.7|186333.9|186283.9|186270.4|186220.4|695
1582027800000|2020-02-18 12:10:00|186305.9|186255.9|186305.5|186255.5|186329.6|186279.6|186287.7|186237.7|771
1582028100000|2020-02-18 12:15:00|186305.7|186255.7|186328.6|186278.6|186352.9|186302.9|186302|186252|754
1582028400000|2020-02-18 12:20:00|186328.4|186278.4|186327.9|186277.9|186354.7|186304.7|186305|186255|769
1582028700000|2020-02-18 12:25:00|186329.2|186279.2|186394.4|186344.4|186398.2|186348.2|186286.9|186236.9|727
1582029000000|2020-02-18 12:30:00|186394.1|186344.1|186384.7|186334.7|186424.2|186374.2|186361.8|186311.8|765
1582029300000|2020-02-18 12:35:00|186384.8|186334.8|186446.3|186396.3|186455.2|186405.2|186359|186309|817
1582029600000|2020-02-18 12:40:00|186445.8|186395.8|186468.5|186418.5|186475.2|186425.2|186427.3|186377.3|767
1582029900000|2020-02-18 12:45:00|186469|186419|186535.2|186485.2|186536.8|186486.8|186462.8|186412.8|765
1582030200000|2020-02-18 12:50:00|186535.8|186485.8|186549.1|186499.1|186578.9|186528.9|186535|186485|682
1582030500000|2020-02-18 12:55:00|186548.9|186498.9|186483.1|186433.1|186551.6|186501.6|186458.6|186408.6|639
1582030800000|2020-02-18 13:00:00|186483|186433|186505.3|186455.3|186526.3|186476.3|186478.5|186428.5|797
1582031100000|2020-02-18 13:05:00|186506.3|186456.3|186527.2|186477.2|186531.2|186481.2|186458.3|186408.3|758
1582031400000|2020-02-18 13:10:00|186527.1|186477.1|186453|186403|186529.3|186479.3|186447.1|186397.1|780
1582031700000|2020-02-18 13:15:00|186453.8|186403.8|186461.5|186411.5|186499.7|186449.7|186446.3|186396.3|756
1582032000000|2020-02-18 13:20:00|186461.6|186411.6|186461.2|186411.2|186530|186480|186450.5|186400.5|718
1582032300000|2020-02-18 13:25:00|186462.2|186412.2|186390.7|186315.7|186470.7|186420.7|186373.5|186309.7|697
1582032600000|2020-02-18 13:30:00|186392.7|186317.7|186417.7|186367.7|186424.1|186374.1|186377.7|186317.7|846
1582032900000|2020-02-18 13:35:00|186417.6|186367.6|186391.6|186341.6|186534.9|186484.9|186371.2|186321.2|996
1582033200000|2020-02-18 13:40:00|186390.9|186340.9|186454.2|186404.2|186459.2|186409.2|186381.3|186331.3|861
1582033500000|2020-02-18 13:45:00|186450|186400|186465.5|186415.5|186517.9|186467.9|186450|186400|775
1582033800000|2020-02-18 13:50:00|186464.8|186414.8|186486.5|186436.5|186514.7|186464.7|186464|186414|665
1582034100000|2020-02-18 13:55:00|186487.2|186437.2|186566.2|186516.2|186640|186590|186486.6|186436.6|840
1582034400000|2020-02-18 14:00:00|186566.5|186516.5|186522.7|186472.7|186611.5|186561.5|186499.3|186449.3|717
1582034700000|2020-02-18 14:05:00|186523.3|186473.3|186418.7|186368.7|186523.3|186473.3|186416.9|186366.9|789
1582035000000|2020-02-18 14:10:00|186418.9|186368.9|186424.3|186374.3|186439.7|186389.7|186364.1|186314.1|854
1582035300000|2020-02-18 14:15:00|186424.6|186374.6|186277.5|186227.5|186444.5|186394.5|186272.8|186222.8|773
1582035600000|2020-02-18 14:20:00|186277.2|186227.2|186220.1|186170.1|186293|186243|186196.6|186146.6|850
1582035900000|2020-02-18 14:25:00|186221.5|186171.5|186249.7|186199.7|186251.6|186201.6|186189.8|186139.8|863
1582036200000|2020-02-18 14:30:00|186249.6|186199.6|186109.5|186059.5|186257.8|186207.8|186084.7|186034.7|1075
1582036500000|2020-02-18 14:35:00|186105.7|186055.7|186178.9|186128.9|186182.3|186132.3|186105|186055|990
1582036800000|2020-02-18 14:40:00|186175.9|186125.9|186198.5|186148.5|186211.2|186161.2|186121.3|186071.3|1094
1582037100000|2020-02-18 14:45:00|186198.2|186148.2|186128.6|186078.6|186201.6|186151.6|186100.5|186050.5|930
1582037400000|2020-02-18 14:50:00|186127.3|186077.3|186069.6|186019.6|186149.7|186099.7|186063.4|186013.4|931
1582037700000|2020-02-18 14:55:00|186069.3|186019.3|186051.6|186001.6|186077.9|186027.9|185999.6|185949.6|791
1582038000000|2020-02-18 15:00:00|186050.3|186000.3|185998.6|185948.6|186069.1|186019.1|185993.9|185943.9|889
1582038300000|2020-02-18 15:05:00|186013.1|185963.1|186043.6|185993.6|186066.4|186016.4|185998.7|185948.7|849
1582038600000|2020-02-18 15:10:00|186043|185993|186070.4|186020.4|186078.9|186028.9|186037.5|185987.5|821
1582038900000|2020-02-18 15:15:00|186070.2|186020.2|186037.6|185987.6|186084.2|186034.2|186036.9|185986.9|864
1582039200000|2020-02-18 15:20:00|186037.9|185987.9|186015.3|185965.3|186047.8|185997.8|185986.8|185936.8|767
1582039500000|2020-02-18 15:25:00|186016.1|185966.1|186108.2|186058.2|186114.1|186064.1|186014.4|185964.4|832
1582039800000|2020-02-18 15:30:00|186106.6|186056.6|186150.2|186100.2|186176.2|186126.2|186073.5|186023.5|963
1582040100000|2020-02-18 15:35:00|186150.5|186100.5|186035.7|185985.7|186152.9|186102.9|186025.3|185975.3|1068
1582040400000|2020-02-18 15:40:00|186036|185986|186045.6|185995.6|186120.6|186070.6|186030.6|185980.6|992
1582040700000|2020-02-18 15:45:00|186043.9|185993.9|186008.1|185958.1|186057|186007|186008.1|185958.1|830
1582041000000|2020-02-18 15:50:00|186008.6|185958.6|186075.9|186025.9|186079.2|186029.2|186008.6|185958.6|725
1582041300000|2020-02-18 15:55:00|186075.2|186025.2|186040.3|185990.3|186089.5|186039.5|186023.2|185973.2|948
1582041600000|2020-02-18 16:00:00|186041.1|185991.1|186002.8|185952.8|186056|186006|185969.5|185919.5|945
1582041900000|2020-02-18 16:05:00|186003.8|185953.8|186114|186064|186138.6|186088.6|185999.6|185949.6|842
1582042200000|2020-02-18 16:10:00|186114.2|186064.2|186148.7|186098.7|186149.2|186099.2|186067.9|186017.9|762
1582042500000|2020-02-18 16:15:00|186149.1|186099.1|186143.8|186093.8|186180.9|186130.9|186111.8|186061.8|824
1582042800000|2020-02-18 16:20:00|186144.8|186094.8|186027.2|185977.2|186148.2|186098.2|186024.7|185974.7|748
1582043100000|2020-02-18 16:25:00|186028.1|185978.1|185977.9|185927.9|186060|186010|185969.6|185919.6|832
1582043400000|2020-02-18 16:30:00|185979.9|185929.9|185887.9|185837.9|185994.5|185944.5|185866.8|185816.8|966
1582043700000|2020-02-18 16:35:00|185883.4|185833.4|185904.5|185854.5|185929.1|185879.1|185839.1|185789.1|846
1582044000000|2020-02-18 16:40:00|185904.7|185854.7|185981.6|185931.6|185986.6|185936.6|185903.8|185853.8|749
1582044300000|2020-02-18 16:45:00|185982|185932|186000.9|185950.9|186018.1|185968.1|185975.7|185925.7|738
1582044600000|2020-02-18 16:50:00|186000.8|185950.8|185963.4|185913.4|186001.2|185951.2|185925.3|185875.3|703
1582044900000|2020-02-18 16:55:00|185962.8|185912.8|185927.1|185877.1|185974.4|185924.4|185919.5|185869.5|857
1582045200000|2020-02-18 17:00:00|185924.5|185874.5|185925.1|185875.1|185963.2|185913.2|185909.4|185859.4|794
1582045500000|2020-02-18 17:05:00|185924.8|185874.8|185958.7|185908.7|185977.7|185927.7|185920.1|185870.1|633
1582045800000|2020-02-18 17:10:00|185957.9|185907.9|185898.4|185848.4|185959.6|185909.6|185892.2|185842.2|713
1582046100000|2020-02-18 17:15:00|185898.6|185848.6|185876.4|185826.4|185900.9|185850.9|185837.9|185787.9|661
1582046400000|2020-02-18 17:20:00|185874.7|185824.7|185881.5|185831.5|185893.9|185843.9|185862.7|185812.7|633
1582046700000|2020-02-18 17:25:00|185881.8|185831.8|185894.9|185844.9|185909.7|185859.7|185860.5|185810.5|684
1582047000000|2020-02-18 17:30:00|185895.4|185845.4|185890.3|185840.3|185921.5|185871.5|185889.4|185839.4|562
1582047300000|2020-02-18 17:35:00|185890|185840|185932.1|185882.1|185940.7|185890.7|185847.7|185797.7|694
1582047600000|2020-02-18 17:40:00|185933.8|185883.8|185965.9|185915.9|185967.3|185917.3|185907.1|185857.1|618
1582047900000|2020-02-18 17:45:00|185966.4|185916.4|185910.3|185860.3|185979.2|185929.2|185906.4|185856.4|633
1582048200000|2020-02-18 17:50:00|185911.2|185861.2|185901.8|185851.8|185916.2|185866.2|185893.4|185843.4|618
1582048500000|2020-02-18 17:55:00|185901.4|185851.4|185865.4|185815.4|185903.8|185853.8|185856.8|185806.8|644
1582048800000|2020-02-18 18:00:00|185865.7|185815.7|185834.1|185784.1|185880|185830|185831.2|185781.2|720
1582049100000|2020-02-18 18:05:00|185833.5|185783.5|185796.4|185746.4|185833.5|185783.5|185759.7|185709.7|793
1582049400000|2020-02-18 18:10:00|185796.3|185746.3|185791.7|185741.7|185810|185760|185760.6|185710.6|638
1582049700000|2020-02-18 18:15:00|185791.3|185741.3|185834.7|185784.7|185844.7|185794.7|185790.4|185740.4|668
1582050000000|2020-02-18 18:20:00|185834.4|185784.4|185896.3|185846.3|185901.8|185851.8|185827.8|185777.8|620
1582050300000|2020-02-18 18:25:00|185895.9|185845.9|185892.2|185842.2|185896.7|185846.7|185867.1|185817.1|557
1582050600000|2020-02-18 18:30:00|185892.3|185842.3|185895.6|185845.6|185904.5|185854.5|185866.1|185816.1|535
1582050900000|2020-02-18 18:35:00|185895.7|185845.7|185903.2|185853.2|185910.8|185860.8|185883.3|185833.3|631
1582051200000|2020-02-18 18:40:00|185901.7|185851.7|185920|185870|185934.7|185884.7|185901.7|185851.7|648
1582051500000|2020-02-18 18:45:00|185919.4|185869.4|185929.7|185879.7|185939|185889|185911.8|185861.8|654
1582051800000|2020-02-18 18:50:00|185930.9|185880.9|185959.6|185909.6|185961.6|185911.6|185920.9|185870.9|529
1582052100000|2020-02-18 18:55:00|185959.7|185909.7|185943.1|185893.1|185960.2|185910.2|185926.5|185876.5|650
1582052400000|2020-02-18 19:00:00|185943.8|185893.8|185954.4|185904.4|185965.5|185915.5|185939.3|185889.3|609
1582052700000|2020-02-18 19:05:00|185954.1|185904.1|185924.7|185874.7|185955.2|185905.2|185905.7|185855.7|625
1582053000000|2020-02-18 19:10:00|185930.5|185880.5|185946.1|185896.1|185947.9|185897.9|185915.4|185865.4|516
1582053300000|2020-02-18 19:15:00|185948|185898|185916.5|185866.5|185948.8|185898.8|185910.8|185860.8|579
1582053600000|2020-02-18 19:20:00|185916.9|185866.9|185932.2|185882.2|185944|185894|185900.7|185850.7|572
1582053900000|2020-02-18 19:25:00|185931.4|185881.4|185839.2|185789.2|185940|185890|185834.2|185784.2|585
1582054200000|2020-02-18 19:30:00|185839.1|185789.1|185844.6|185794.6|185851.6|185801.6|185818.4|185768.4|541
1582054500000|2020-02-18 19:35:00|185843.4|185793.4|185889.8|185839.8|185900.4|185850.4|185843.4|185793.4|542
1582054800000|2020-02-18 19:40:00|185889.9|185839.9|185874.9|185824.9|185897.5|185847.5|185865.7|185815.7|584
1582055100000|2020-02-18 19:45:00|185874.4|185824.4|185878.7|185828.7|185882.9|185832.9|185866.2|185816.2|426
1582055400000|2020-02-18 19:50:00|185878.4|185828.4|185873.8|185823.8|185889.1|185839.1|185853.5|185803.5|535
1582055700000|2020-02-18 19:55:00|185874|185824|185860|185810|185891.2|185841.2|185843|185793|626
1582056000000|2020-02-18 20:00:00|185860.3|185810.3|185865.7|185815.7|185869.7|185819.7|185828.7|185778.7|584
1582056300000|2020-02-18 20:05:00|185865.8|185815.8|185889.2|185839.2|185890.2|185840.2|185856|185806|582
1582056600000|2020-02-18 20:10:00|185889.6|185839.6|185888.6|185838.6|185911.5|185861.5|185874.4|185824.4|535
1582056900000|2020-02-18 20:15:00|185889.2|185839.2|185924.3|185874.3|185937.1|185887.1|185885|185835|576
1582057200000|2020-02-18 20:20:00|185924|185874|185873.3|185823.3|185928.5|185878.5|185864.4|185814.4|486
1582057500000|2020-02-18 20:25:00|185873.4|185823.4|185933.7|185883.7|185934.9|185884.9|185870.1|185820.1|629
1582057800000|2020-02-18 20:30:00|185934.1|185884.1|185932.9|185882.9|185945.3|185895.3|185904.4|185854.4|619
1582058100000|2020-02-18 20:35:00|185933.1|185883.1|185935.4|185885.4|185946.4|185896.4|185929.5|185879.5|607
1582058400000|2020-02-18 20:40:00|185935.5|185885.5|185927.4|185877.4|185948.2|185898.2|185924.5|185874.5|554
1582058700000|2020-02-18 20:45:00|185927|185877|185929.5|185879.5|185938.4|185888.4|185923.2|185873.2|607
1582059000000|2020-02-18 20:50:00|185930.2|185880.2|185923.4|185873.4|185936.7|185886.7|185919.4|185869.4|707
1582059300000|2020-02-18 20:55:00|185923.2|185873.2|185923.8|185873.8|185947.2|185897.2|185915.2|185865.2|805
1582059600000|2020-02-18 21:00:00|185920.9|185870.9|185911.8|185861.8|185940.1|185890.1|185908.5|185858.5|586
1582059900000|2020-02-18 21:05:00|185911.7|185861.7|185900.3|185850.3|185935.7|185885.7|185898.8|185848.8|473
1582060200000|2020-02-18 21:10:00|185899.7|185849.7|185925.6|185875.6|185930.3|185880.3|185895|185845|462
1582060500000|2020-02-18 21:15:00|185926|185876|185924.6|185874.6|185929.2|185879.2|185920.8|185870.8|273
1582060800000|2020-02-18 21:20:00|185923.5|185873.5|185906.2|185856.2|185929.3|185879.3|185905.4|185855.4|304
1582061100000|2020-02-18 21:25:00|185906.4|185856.4|185916.3|185866.3|185922.7|185872.7|185906.4|185856.4|336
1582061400000|2020-02-18 21:30:00|185915.1|185865.1|185916.3|185866.3|185919.3|185869.3|185907.3|185857.3|201
1582061700000|2020-02-18 21:35:00|185916.5|185866.5|185915.1|185865.1|185919.4|185869.4|185913.5|185863.5|179
1582062000000|2020-02-18 21:40:00|185915.3|185865.3|185921.4|185871.4|185929.5|185879.5|185914.3|185864.3|245
1582062300000|2020-02-18 21:45:00|185920.2|185870.2|185938.6|185888.6|185939.1|185889.1|185915.6|185865.6|291
1582062600000|2020-02-18 21:50:00|185937.6|185887.6|185998.5|185923.5|186004.4|185938.6|185937.2|185885.7|276
1582062900000|2020-02-18 21:55:00|186000.4|185925.4|185969.6|185872.4|186019.7|185931.3|185944.5|185872.4|324
1582063200000|2020-02-18 22:00:00|185991.6|185803.2|186056.3|185909.4|186064.7|185915.2|185991.6|185744.9|72
1582063500000|2020-02-18 22:05:00|186057|185916.7|186037.6|185908.9|186133|185942.1|186023|185878|52
1582063800000|2020-02-18 22:10:00|186033.6|185923.1|186122.5|185931.3|186150.7|185947|186030|185848.9|67
1582064100000|2020-02-18 22:15:00|186136|185947|186008|185824.9|186148.6|185967.4|185995.5|185751.2|185
1582064400000|2020-02-18 22:20:00|186007.4|185822.1|186050|185854.6|186080|185870.9|185988.9|185796.1|134
1582064700000|2020-02-18 22:25:00|186001.7|185822|185995.1|185822.1|186050|185870.9|185982.4|185798|113
1582065000000|2020-02-18 22:30:00|185988.6|185826.2|185981.1|185836|186037.1|185836|185978.4|185805|146
1582065300000|2020-02-18 22:35:00|185968.6|185836.9|185985|185834.1|185986.8|185842.9|185966.6|185829.9|50
1582065600000|2020-02-18 22:40:00|185988.2|185839.5|185978.8|185833.1|185990.7|185840.5|185965.8|185821|96
1582065900000|2020-02-18 22:45:00|185978.1|185831.1|185945.6|185843|185986.7|185852.5|185939|185806.1|163
1582066200000|2020-02-18 22:50:00|185947.7|185840.3|185945.9|185819.1|185957|185852.5|185939.2|185808.5|172
1582066500000|2020-02-18 22:55:00|185945|185813.3|185988.4|185828.4|186006|185846.4|185909.1|185787.4|231
1582066800000|2020-02-18 23:00:00|186003.6|185828.3|185960.5|185867.4|186003.6|185883|185912.3|185820|471
1582067100000|2020-02-18 23:05:00|185956.3|185870.6|185992.5|185882|185997.1|185910.6|185945.5|185860.1|479
1582067400000|2020-02-18 23:10:00|185971.9|185894.5|185995.9|185920.9|186011.5|185925.8|185965.5|185884.1|396
1582067700000|2020-02-18 23:15:00|185993.5|185918.5|185962.7|185887.7|186001.5|185926.5|185957.5|185882.5|441
1582068000000|2020-02-18 23:20:00|185964.5|185889.5|185959.3|185884.3|185968.4|185893.4|185954.6|185879.6|264
1582068300000|2020-02-18 23:25:00|185958.5|185883.5|185955.2|185880.2|185970.7|185895.7|185947.9|185872.9|276
1582068600000|2020-02-18 23:30:00|185954.3|185879.3|185987.3|185912.3|185993|185918|185952|185877|317
1582068900000|2020-02-18 23:35:00|185989.8|185914.8|185988.7|185913.7|185993.1|185926|185968.2|185906.1|202
1582069200000|2020-02-18 23:40:00|185988.5|185913.5|185956.7|185881.7|185992.1|185925.5|185954.8|185879.8|238
1582069500000|2020-02-18 23:45:00|185957|185882|185984.8|185909.8|185988.5|185913.5|185940.4|185877.9|220
1582069800000|2020-02-18 23:50:00|185993|185918|185983.1|185908.1|186019.4|185952.2|185967.4|185905.7|302
1582070100000|2020-02-18 23:55:00|185987.2|185912.2|185942.7|185867.7|185987.5|185918|185936|185861|372
1582070400000|2020-02-19 00:00:00|185944.6|185869.6|185927.5|185852.5|185944.6|185869.6|185907.8|185839.1|418
1582070700000|2020-02-19 00:05:00|185926.4|185851.4|185980|185930|185990.5|185935|185908.9|185841.4|372
1582071000000|2020-02-19 00:10:00|185978.4|185928.4|185990.2|185915.2|185994.6|185930.3|185971.9|185907.8|276
1582071300000|2020-02-19 00:15:00|185990.8|185915.8|185998.8|185923.8|186002.5|185940.5|185946.8|185871.8|352
1582071600000|2020-02-19 00:20:00|185997.1|185922.1|185993.1|185918.1|186004.8|185929.8|185985.3|185910.3|272
1582071900000|2020-02-19 00:25:00|185994.4|185919.4|185990.7|185915.7|185995|185920|185984.9|185909.9|314
1582072200000|2020-02-19 00:30:00|185989.9|185914.9|185995|185920|185995|185920|185977|185902|287
1582072500000|2020-02-19 00:35:00|185988.7|185913.7|185953.3|185878.3|186002.9|185938.3|185935.2|185860.2|360
1582072800000|2020-02-19 00:40:00|185955.9|185880.9|185951.1|185876.1|185955.9|185880.9|185946.6|185871.6|242
1582073100000|2020-02-19 00:45:00|185950.7|185875.7|185956.4|185881.4|185971.1|185905.6|185930.4|185868|354
1582073400000|2020-02-19 00:50:00|185956|185881|186000.5|185925.5|186005.9|185930.9|185941.7|185866.7|358
1582073700000|2020-02-19 00:55:00|186000.3|185925.3|185995.3|185920.3|186001|185930.5|185969.2|185900|316
1582074000000|2020-02-19 01:00:00|185995.2|185920.2|185972.5|185897.5|186001.3|185926.3|185945.3|185882.1|359
1582074300000|2020-02-19 01:05:00|185972.6|185897.6|186004.7|185929.7|186006.3|185947.3|185958.7|185897.6|384
1582074600000|2020-02-19 01:10:00|186004.5|185929.5|186001.7|185926.7|186023.4|185957.6|185987.7|185913.7|295
1582074900000|2020-02-19 01:15:00|186001.9|185926.9|185949.5|185899.5|186038.4|185982|185944.8|185894.8|447
1582075200000|2020-02-19 01:20:00|185949.7|185899.7|185958.9|185883.9|185968|185904.3|185947.2|185875.7|352
1582075500000|2020-02-19 01:25:00|185958|185883|185985.9|185910.9|185999.8|185926.4|185929.1|185876.7|388
1582075800000|2020-02-19 01:30:00|185986|185911|185946.5|185896.5|186004.3|185929.3|185945.4|185884.6|511
1582076100000|2020-02-19 01:35:00|185947.7|185897.7|185971.7|185896.7|185975.7|185900.7|185947.7|185883.6|331
1582076400000|2020-02-19 01:40:00|185972.2|185897.2|185925.5|185850.5|185974.7|185920.5|185894.9|185831.7|339
1582076700000|2020-02-19 01:45:00|185927.5|185852.5|185918.4|185868.4|185941.5|185868.4|185893.4|185834.4|355
1582077000000|2020-02-19 01:50:00|185919.8|185869.8|185930|185855|185946.9|185877.6|185892.7|185831.3|368
1582077300000|2020-02-19 01:55:00|185930.3|185855.3|185932.4|185857.4|185941.6|185866.6|185901.9|185840.7|361
1582077600000|2020-02-19 02:00:00|185933.4|185858.4|185941.4|185866.4|185943.4|185878.4|185907.9|185845.7|443
1582077900000|2020-02-19 02:05:00|185940.6|185865.6|185933.5|185858.5|185943.2|185868.7|185906.1|185844.9|396
1582078200000|2020-02-19 02:10:00|185933.9|185858.9|185827.7|185777.7|185934.2|185859.2|185827.7|185777.7|410
1582078500000|2020-02-19 02:15:00|185827.1|185777.1|185818.1|185743.1|185868.5|185793.5|185777.7|185714.8|505
1582078800000|2020-02-19 02:20:00|185819.5|185744.5|185873.9|185798.9|185877.2|185811.8|185804|185743|346
1582079100000|2020-02-19 02:25:00|185874.2|185799.2|185901.2|185826.2|185901.2|185837.4|185858|185792.8|402
1582079400000|2020-02-19 02:30:00|185900.6|185825.6|185935.2|185860.2|185936.2|185877.1|185896.8|185821.8|375
1582079700000|2020-02-19 02:35:00|185935|185860|185947.7|185897.7|185964|185897.7|185912.7|185847.1|285
1582080000000|2020-02-19 02:40:00|185947.5|185897.5|185954.2|185904.2|185973.8|185907.6|185947.5|185880.9|335
1582080300000|2020-02-19 02:45:00|185954|185904|185970.8|185895.8|185978.8|185916.5|185947|185885.3|371
1582080600000|2020-02-19 02:50:00|185970.3|185895.3|186006|185931|186009.5|185942|185951.9|185889.3|265
1582080900000|2020-02-19 02:55:00|186004.2|185929.2|185939.8|185889.8|186011.5|185947.3|185914.5|185850.9|398
1582081200000|2020-02-19 03:00:00|185940.6|185890.6|185923.3|185848.3|185950.2|185892|185906.6|185841.6|379
1582081500000|2020-02-19 03:05:00|185923.1|185848.1|185901.2|185826.2|185933.5|185858.5|185894.2|185820|238
1582081800000|2020-02-19 03:10:00|185901.6|185826.6|185889.6|185814.6|185928|185859.8|185876.1|185812.1|293
1582082100000|2020-02-19 03:15:00|185889.4|185814.4|185845.4|185795.4|185890.1|185823.5|185827.5|185771|430
1582082400000|2020-02-19 03:20:00|185846|185796|185848.2|185773.2|185866|185801.3|185827.7|185752.7|337
1582082700000|2020-02-19 03:25:00|185846.8|185771.8|185841.6|185791.6|185863.7|185800.1|185831.3|185766.6|325
1582083000000|2020-02-19 03:30:00|185841.9|185791.9|185821.8|185746.8|185855.8|185791.9|185815.7|185743.7|348
1582083300000|2020-02-19 03:35:00|185822.7|185747.7|185824.9|185749.9|185835.6|185768.3|185816.1|185744.3|199
1582083600000|2020-02-19 03:40:00|185826.1|185751.1|185830.1|185755.1|185834.3|185770.3|185813.8|185748.8|226
1582083900000|2020-02-19 03:45:00|185829.5|185754.5|185863.3|185788.3|185880.7|185810.2|185826.4|185751.4|391
1582084200000|2020-02-19 03:50:00|185863|185788|185837.4|185787.4|185867.1|185804.7|185819.4|185765|370
1582084500000|2020-02-19 03:55:00|185837.5|185787.5|185862.7|185787.7|185863.6|185804.4|185835.1|185774.7|313
1582084800000|2020-02-19 04:00:00|185855.8|185805.8|185876.3|185801.3|185882.6|185820.7|185834.8|185774.2|266
1582085100000|2020-02-19 04:05:00|185875.4|185800.4|185845.6|185770.6|185878.5|185803.5|185833|185766.7|287
1582085400000|2020-02-19 04:10:00|185846.3|185771.3|185841.7|185766.7|185846.4|185782.7|185812.4|185738.4|253
1582085700000|2020-02-19 04:15:00|185840.8|185765.8|185858.4|185783.4|185860.5|185796.5|185824.9|185759.7|196
1582086000000|2020-02-19 04:20:00|185858.8|185783.8|185858.5|185783.5|185861.1|185795.1|185843.5|185777.5|191
1582086300000|2020-02-19 04:25:00|185858.1|185783.1|185842|185767|185858.9|185783.9|185811.3|185745.3|203
1582086600000|2020-02-19 04:30:00|185841.8|185766.8|185844|185769|185845|185776.1|185822.4|185760.3|182
1582086900000|2020-02-19 04:35:00|185842.8|185767.8|185864.2|185789.2|185869.3|185794.3|185838.9|185763.9|194
1582087200000|2020-02-19 04:40:00|185863.8|185788.8|185853.3|185778.3|185871|185808.6|185841.8|185776.5|190
1582087500000|2020-02-19 04:45:00|185855.4|185780.4|185866.8|185791.8|185866.8|185791.8|185851.5|185776.5|249
1582087800000|2020-02-19 04:50:00|185865.8|185790.8|185868.7|185793.7|185876.1|185810.4|185852.9|185781.4|284
1582088100000|2020-02-19 04:55:00|185868.9|185793.9|185855.7|185780.7|185871.1|185797.4|185845.7|185777.8|238
1582088400000|2020-02-19 05:00:00|185854.3|185779.3|185878.9|185828.9|185904.4|185841.5|185853.9|185778.9|355
1582088700000|2020-02-19 05:05:00|185878.8|185828.8|185864|185789|185902.7|185840.3|185861|185786|316
1582089000000|2020-02-19 05:10:00|185863.4|185788.4|185874.3|185799.3|185879.6|185810.3|185854.6|185784.8|259
1582089300000|2020-02-19 05:15:00|185874.6|185799.6|185921.1|185871.1|185937.6|185873.6|185861.8|185795.7|280
1582089600000|2020-02-19 05:20:00|185922.5|185872.5|185907.5|185832.5|185938.6|185872.5|185888.7|185824.7|292
1582089900000|2020-02-19 05:25:00|185907.9|185832.9|185900.8|185825.8|185911|185844.1|185886.6|185821.7|278
1582090200000|2020-02-19 05:30:00|185902.7|185827.7|185904.2|185829.2|185915.3|185852.2|185882.8|185813.9|375
1582090500000|2020-02-19 05:35:00|185903.6|185828.6|185893.8|185818.8|185916.1|185844.1|185879.1|185812.9|289
1582090800000|2020-02-19 05:40:00|185893.5|185818.5|185896.7|185821.7|185898.7|185838.1|185879.9|185815.6|229
1582091100000|2020-02-19 05:45:00|185895.1|185820.1|185887.2|185812.2|185899.7|185835.9|185874|185812.2|226
1582091400000|2020-02-19 05:50:00|185888|185813|185894.3|185819.3|185896.8|185836|185841.8|185778.9|339
1582091700000|2020-02-19 05:55:00|185894.1|185819.1|185891.6|185816.6|185894.4|185834.8|185875.3|185812.1|284
1582092000000|2020-02-19 06:00:00|185884.5|185834.5|185916.7|185841.7|185925|185859.4|185881.8|185820.4|271
1582092300000|2020-02-19 06:05:00|185916.1|185841.1|185892.8|185842.8|185917.7|185851.8|185886.8|185824.5|227
1582092600000|2020-02-19 06:10:00|185892.2|185842.2|185909.6|185859.6|185911.2|185859.6|185886.8|185821.9|290
1582092900000|2020-02-19 06:15:00|185906.1|185856.1|185914.6|185839.6|185933|185871.5|185894.7|185835|304
1582093200000|2020-02-19 06:20:00|185915.6|185840.6|185886.4|185836.4|185917.2|185854.1|185884.4|185822.6|307
1582093500000|2020-02-19 06:25:00|185887.7|185837.7|185822.7|185747.7|185905.7|185839.5|185797.2|185731|410
1582093800000|2020-02-19 06:30:00|185821.9|185746.9|185829.6|185779.6|185853.3|185790.1|185809.3|185746.7|433
1582094100000|2020-02-19 06:35:00|185830.3|185780.3|185812.2|185762.2|185855.6|185795.5|185812.1|185746|344
1582094400000|2020-02-19 06:40:00|185814.9|185764.9|185813.3|185763.3|185833.2|185771|185800|185736.1|340
1582094700000|2020-02-19 06:45:00|185814.1|185764.1|185807.9|185757.9|185827.1|185770.7|185802|185741.2|233
1582095000000|2020-02-19 06:50:00|185808|185758|185819.9|185744.9|185822.4|185760.9|185803.3|185739|218
1582095300000|2020-02-19 06:55:00|185819.7|185744.7|185816|185741|185823.8|185761.1|185800|185732.5|261
1582095600000|2020-02-19 07:00:00|185816.2|185741.2|185832.9|185782.9|185844.4|185788.3|185806.3|185741.2|575
1582095900000|2020-02-19 07:05:00|185833.1|185783.1|185832.2|185782.2|185840.8|185790.8|185811.2|185751.7|553
1582096200000|2020-02-19 07:10:00|185832.3|185782.3|185828.8|185778.8|185839.2|185789.2|185813.4|185763.4|455
1582096500000|2020-02-19 07:15:00|185830.6|185780.6|185748.9|185698.9|185830.7|185780.7|185736.1|185679.8|496
1582096800000|2020-02-19 07:20:00|185747.8|185697.8|185724.3|185649.3|185797.6|185738.1|185711.7|185649.3|602
1582097100000|2020-02-19 07:25:00|185724.1|185649.1|185656|185606|185724.1|185660.4|185652.6|185602.6|541
1582097400000|2020-02-19 07:30:00|185656.2|185606.2|185630.5|185580.5|185665.9|185615.9|185621|185571|596
1582097700000|2020-02-19 07:35:00|185630|185580|185665.6|185615.6|185679|185629|185620.6|185570.6|554
1582098000000|2020-02-19 07:40:00|185665.8|185615.8|185628|185578|185670.7|185620.7|185626.2|185576.2|545
1582098300000|2020-02-19 07:45:00|185626.3|185576.3|185656.1|185606.1|185666.9|185616.9|185611.7|185561.7|627
1582098600000|2020-02-19 07:50:00|185657.4|185607.4|185664.1|185614.1|185665.4|185615.4|185635.5|185585.5|497
1582098900000|2020-02-19 07:55:00|185663.1|185613.1|185637.2|185587.2|185672.7|185622.7|185625.4|185575.4|504
1582099200000|2020-02-19 08:00:00|185636|185586|185718.7|185668.7|185720.8|185670.8|185634.9|185584.9|730
1582099500000|2020-02-19 08:05:00|185719.5|185669.5|185721.6|185671.6|185742.5|185692.5|185693.7|185643.7|854
1582099800000|2020-02-19 08:10:00|185721.4|185671.4|185732.5|185682.5|185735.2|185685.2|185701.4|185651.4|669
1582100100000|2020-02-19 08:15:00|185731.9|185681.9|185689.2|185639.2|185733.6|185683.6|185687.8|185637.8|637
1582100400000|2020-02-19 08:20:00|185688.3|185638.3|185648.2|185598.2|185690.6|185640.6|185638.3|185588.3|657
1582100700000|2020-02-19 08:25:00|185649|185599|185663|185613|185684.4|185634.4|185630.8|185580.8|620
1582101000000|2020-02-19 08:30:00|185664.4|185614.4|185663.6|185613.6|185683|185633|185636.3|185586.3|677
1582101300000|2020-02-19 08:35:00|185664.9|185614.9|185678.7|185628.7|185690.1|185640.1|185653.8|185603.8|609
1582101600000|2020-02-19 08:40:00|185678.3|185628.3|185666.7|185616.7|185703.8|185653.8|185651.5|185601.5|697
1582101900000|2020-02-19 08:45:00|185668.7|185618.7|185674.3|185624.3|185684.9|185634.9|185655.6|185605.6|590
1582102200000|2020-02-19 08:50:00|185674.1|185624.1|185716.2|185666.2|185717.1|185667.1|185644.7|185594.7|581
1582102500000|2020-02-19 08:55:00|185716.8|185666.8|185743|185693|185746.7|185696.7|185694.5|185644.5|571
1582102800000|2020-02-19 09:00:00|185746.1|185696.1|185707.1|185657.1|185746.1|185696.1|185698.2|185648.2|669
1582103100000|2020-02-19 09:05:00|185706.1|185656.1|185686.9|185636.9|185708.3|185658.3|185672.7|185622.7|598
1582103400000|2020-02-19 09:10:00|185686.6|185636.6|185673.9|185623.9|185688.8|185638.8|185645.3|185595.3|741
1582103700000|2020-02-19 09:15:00|185674.1|185624.1|185670.3|185620.3|185680.7|185630.7|185636.1|185586.1|719
1582104000000|2020-02-19 09:20:00|185670.4|185620.4|185650|185600|185671.5|185621.5|185618.1|185568.1|582
1582104300000|2020-02-19 09:25:00|185650.5|185600.5|185664.5|185614.5|185670|185620|185643.7|185593.7|501
1582104600000|2020-02-19 09:30:00|185665.5|185615.5|185672.5|185622.5|185674.6|185624.6|185652.1|185602.1|547
1582104900000|2020-02-19 09:35:00|185671.4|185621.4|185718.4|185668.4|185722|185672|185658.5|185608.5|529
1582105200000|2020-02-19 09:40:00|185718.6|185668.6|185750.3|185700.3|185765.8|185715.8|185717.9|185667.9|556
1582105500000|2020-02-19 09:45:00|185750.4|185700.4|185716.4|185666.4|185757.3|185707.3|185711|185661|468
1582105800000|2020-02-19 09:50:00|185715.6|185665.6|185721.8|185671.8|185723.9|185673.9|185705.2|185655.2|489
1582106100000|2020-02-19 09:55:00|185721.9|185671.9|185725.3|185675.3|185730.4|185680.4|185705.8|185655.8|527
1582106400000|2020-02-19 10:00:00|185726.7|185676.7|185769|185719|185775.1|185725.1|185726.7|185676.7|647
1582106700000|2020-02-19 10:05:00|185769.1|185719.1|185798.2|185748.2|185800.9|185750.9|185767.8|185717.8|554
1582107000000|2020-02-19 10:10:00|185797.9|185747.9|185781.9|185731.9|185811.2|185761.2|185775.6|185725.6|540
1582107300000|2020-02-19 10:15:00|185781.5|185731.5|185780.7|185730.7|185791.3|185741.3|185775.4|185725.4|393
1582107600000|2020-02-19 10:20:00|185781.1|185731.1|185777.3|185727.3|185785.6|185735.6|185772.9|185722.9|414
1582107900000|2020-02-19 10:25:00|185779.1|185729.1|185719|185669|185785.8|185735.8|185699.7|185649.7|517
1582108200000|2020-02-19 10:30:00|185717.4|185667.4|185725.4|185675.4|185743.2|185693.2|185715.8|185665.8|503
1582108500000|2020-02-19 10:35:00|185724.7|185674.7|185748.3|185698.3|185756.6|185706.6|185719.2|185669.2|437
1582108800000|2020-02-19 10:40:00|185748.2|185698.2|185751|185701|185769.5|185719.5|185744.4|185694.4|524
1582109100000|2020-02-19 10:45:00|185751.7|185701.7|185799.3|185749.3|185805.8|185755.8|185750.6|185700.6|501
1582109400000|2020-02-19 10:50:00|185798.5|185748.5|185790|185740|185802.5|185752.5|185770.4|185720.4|526
1582109700000|2020-02-19 10:55:00|185790.4|185740.4|185791.2|185741.2|185795.7|185745.7|185777|185727|386
1582110000000|2020-02-19 11:00:00|185789.5|185739.5|185817.1|185767.1|185841.1|185791.1|185782.8|185732.8|633
1582110300000|2020-02-19 11:05:00|185818.1|185768.1|185845.1|185795.1|185846.7|185796.7|185801.2|185751.2|478
1582110600000|2020-02-19 11:10:00|185845.2|185795.2|185844.4|185794.4|185855.6|185805.6|185833.8|185783.8|500
1582110900000|2020-02-19 11:15:00|185845.2|185795.2|185874.1|185824.1|185876.7|185826.7|185843.7|185793.7|474
1582111200000|2020-02-19 11:20:00|185874.2|185824.2|185873.9|185823.9|185877.9|185827.9|185857.8|185807.8|435
1582111500000|2020-02-19 11:25:00|185873.7|185823.7|185879.6|185829.6|185882.5|185832.5|185843.2|185793.2|388
1582111800000|2020-02-19 11:30:00|185879.8|185829.8|185960|185910|185961.3|185911.3|185875.8|185825.8|643
1582112100000|2020-02-19 11:35:00|185960.1|185910.1|185959.6|185909.6|185973.3|185923.3|185949.8|185899.8|427
1582112400000|2020-02-19 11:40:00|185959.2|185909.2|185919.6|185869.6|185962.7|185912.7|185906.3|185856.3|526
1582112700000|2020-02-19 11:45:00|185919.1|185869.1|185921.9|185871.9|185954.7|185904.7|185918|185868|549
1582113000000|2020-02-19 11:50:00|185921.3|185871.3|185890.3|185840.3|185922.8|185872.8|185881.2|185831.2|467
1582113300000|2020-02-19 11:55:00|185891.1|185841.1|185875.3|185825.3|185891.1|185841.1|185842|185792|441
1582113600000|2020-02-19 12:00:00|185881.1|185831.1|185876.4|185826.4|185894.6|185844.6|185844.8|185794.8|665
1582113900000|2020-02-19 12:05:00|185876.5|185826.5|185886|185836|185908.4|185858.4|185875.7|185825.7|758
1582114200000|2020-02-19 12:10:00|185886.5|185836.5|185905.1|185855.1|185911.7|185861.7|185882.8|185832.8|724
1582114500000|2020-02-19 12:15:00|185905.2|185855.2|185885.8|185835.8|185905.2|185855.2|185866.9|185816.9|649
1582114800000|2020-02-19 12:20:00|185886.9|185836.9|185882.5|185832.5|185889.4|185839.4|185872.2|185822.2|710
1582115100000|2020-02-19 12:25:00|185881|185831|185845.6|185795.6|185889.2|185839.2|185842.1|185792.1|768
1582115400000|2020-02-19 12:30:00|185845.8|185795.8|185851.9|185801.9|185860.3|185810.3|185767.7|185717.7|769
1582115700000|2020-02-19 12:35:00|185851.8|185801.8|185835.2|185785.2|185859.9|185809.9|185831.7|185781.7|683
1582116000000|2020-02-19 12:40:00|185832.1|185782.1|185858.6|185808.6|185860.4|185810.4|185830.5|185780.5|546
1582116300000|2020-02-19 12:45:00|185859.9|185809.9|185822.1|185772.1|185863.1|185813.1|185797.4|185747.4|634
1582116600000|2020-02-19 12:50:00|185821.9|185771.9|185802.5|185752.5|185829|185779|185789.6|185739.6|631
1582116900000|2020-02-19 12:55:00|185802.4|185752.4|185817.3|185767.3|185837|185787|185798.4|185748.4|566
1582117200000|2020-02-19 13:00:00|185814.6|185764.6|185845.7|185795.7|185847.4|185797.4|185804.4|185754.4|695
1582117500000|2020-02-19 13:05:00|185845.9|185795.9|185858.9|185808.9|185888.6|185838.6|185843.1|185793.1|778
1582117800000|2020-02-19 13:10:00|185852.1|185802.1|185858.4|185808.4|185863.9|185813.9|185836.7|185786.7|788
1582118100000|2020-02-19 13:15:00|185857|185807|185862.5|185812.5|185880.8|185830.8|185814.8|185764.8|775
1582118400000|2020-02-19 13:20:00|185863.2|185813.2|185963.2|185913.2|185965.4|185915.4|185863.1|185813.1|847
1582118700000|2020-02-19 13:25:00|185962.4|185912.4|186060.8|185985.8|186067.8|185999.2|185948.8|185898.8|768
1582119000000|2020-02-19 13:30:00|186054|185979|186068.4|186018.4|186079.2|186029.2|185981.2|185931.2|915
1582119300000|2020-02-19 13:35:00|186068.3|186018.3|186105.4|186055.4|186105.8|186055.8|186032.5|185982.5|928
1582119600000|2020-02-19 13:40:00|186106.2|186056.2|186194.5|186144.5|186195.6|186145.6|186098.6|186048.6|735
1582119900000|2020-02-19 13:45:00|186194.8|186144.8|186127.9|186077.9|186244.8|186194.8|186117.8|186067.8|881
1582120200000|2020-02-19 13:50:00|186140.1|186090.1|186178.8|186128.8|186226.5|186176.5|186133.2|186083.2|869
1582120500000|2020-02-19 13:55:00|186178.9|186128.9|186167.2|186117.2|186179.4|186129.4|186120.8|186070.8|778
1582120800000|2020-02-19 14:00:00|186167.9|186117.9|186148.6|186098.6|186239.4|186189.4|186109.4|186059.4|783
1582121100000|2020-02-19 14:05:00|186148.8|186098.8|186146.2|186096.2|186173.4|186123.4|186111.4|186061.4|970
1582121400000|2020-02-19 14:10:00|186147.2|186097.2|186140.3|186090.3|186179.9|186129.9|186136.4|186086.4|730
1582121700000|2020-02-19 14:15:00|186140|186090|186064.6|186014.6|186154|186104|186055.9|186005.9|846
1582122000000|2020-02-19 14:20:00|186063.7|186013.7|186042.3|185992.3|186100.6|186050.6|186042.3|185992.3|859
1582122300000|2020-02-19 14:25:00|186041.6|185991.6|186029.9|185979.9|186048.2|185998.2|186006.4|185956.4|742
1582122600000|2020-02-19 14:30:00|186029.7|185979.7|186098.2|186048.2|186132.6|186082.6|186025.7|185975.7|1162
1582122900000|2020-02-19 14:35:00|186104.5|186054.5|186072|186022|186113.1|186063.1|186062|186012|993
1582123200000|2020-02-19 14:40:00|186072.1|186022.1|186041.8|185991.8|186098.3|186048.3|186037|185987|982
1582123500000|2020-02-19 14:45:00|186040.3|185990.3|186046.1|185996.1|186063.3|186013.3|186017.7|185967.7|852
1582123800000|2020-02-19 14:50:00|186046.2|185996.2|186065|186015|186065.3|186015.3|186008|185958|895
1582124100000|2020-02-19 14:55:00|186069|186019|186092.4|186042.4|186111.3|186061.3|186046.2|185996.2|897
1582124400000|2020-02-19 15:00:00|186093.2|186043.2|186134.9|186084.9|186137.9|186087.9|186077.3|186027.3|986
1582124700000|2020-02-19 15:05:00|186134.1|186084.1|186105.8|186055.8|186178.1|186128.1|186077.8|186027.8|953
1582125000000|2020-02-19 15:10:00|186105.5|186055.5|186075.8|186025.8|186117.8|186067.8|186042.7|185992.7|914
1582125300000|2020-02-19 15:15:00|186075.7|186025.7|186078.5|186028.5|186126.7|186076.7|186064.5|186014.5|930
1582125600000|2020-02-19 15:20:00|186078.2|186028.2|186015.6|185965.6|186079.3|186029.3|186008.6|185958.6|924
1582125900000|2020-02-19 15:25:00|186014.2|185964.2|186061.9|186011.9|186082|186032|186005.8|185955.8|972
1582126200000|2020-02-19 15:30:00|186059.6|186009.6|186083.6|186033.6|186107.6|186057.6|186012.3|185962.3|789
1582126500000|2020-02-19 15:35:00|186083.4|186033.4|186087.6|186037.6|186113|186063|186071.2|186021.2|795
1582126800000|2020-02-19 15:40:00|186087.8|186037.8|186088.1|186038.1|186127.1|186077.1|186068|186018|770
1582127100000|2020-02-19 15:45:00|186088.9|186038.9|186087.9|186037.9|186110.6|186060.6|186065.4|186015.4|874
1582127400000|2020-02-19 15:50:00|186087.7|186037.7|186082.6|186032.6|186122.7|186072.7|186072.7|186022.7|966
1582127700000|2020-02-19 15:55:00|186081|186031|186102.4|186052.4|186155.6|186105.6|186072.9|186022.9|1021
1582128000000|2020-02-19 16:00:00|186102.7|186052.7|185979.4|185929.4|186105.7|186055.7|185937.5|185887.5|1050
1582128300000|2020-02-19 16:05:00|185979.6|185929.6|185968.9|185918.9|185980.2|185930.2|185948.1|185898.1|767
1582128600000|2020-02-19 16:10:00|185967.8|185917.8|185899.3|185849.3|185971.7|185921.7|185895.8|185845.8|933
1582128900000|2020-02-19 16:15:00|185899.8|185849.8|185903.1|185853.1|185908.3|185858.3|185883.3|185833.3|966
1582129200000|2020-02-19 16:20:00|185903.2|185853.2|185881.7|185831.7|185906.4|185856.4|185857.9|185807.9|926
1582129500000|2020-02-19 16:25:00|185880.7|185830.7|185876.2|185826.2|185897.1|185847.1|185866.3|185816.3|903
1582129800000|2020-02-19 16:30:00|185877.2|185827.2|185840.7|185790.7|185877.2|185827.2|185787.1|185737.1|984
1582130100000|2020-02-19 16:35:00|185843.6|185793.6|185892|185842|185892.7|185842.7|185834.5|185784.5|1051
1582130400000|2020-02-19 16:40:00|185893.4|185843.4|185869.5|185819.5|185897.9|185847.9|185863.1|185813.1|827
1582130700000|2020-02-19 16:45:00|185869.4|185819.4|185870.9|185820.9|185872.5|185822.5|185836.3|185786.3|789
1582131000000|2020-02-19 16:50:00|185872.1|185822.1|185913.1|185863.1|185916.5|185866.5|185865.3|185815.3|756
1582131300000|2020-02-19 16:55:00|185913.2|185863.2|185913|185863|185948.6|185898.6|185909.4|185859.4|810
1582131600000|2020-02-19 17:00:00|185912.4|185862.4|185930.2|185880.2|185955.8|185905.8|185910.4|185860.4|637
1582131900000|2020-02-19 17:05:00|185929.7|185879.7|185894.4|185844.4|185935.1|185885.1|185883.2|185833.2|648
1582132200000|2020-02-19 17:10:00|185893.9|185843.9|185895.7|185845.7|185908.4|185858.4|185892.3|185842.3|644
1582132500000|2020-02-19 17:15:00|185895.9|185845.9|185894.8|185844.8|185903.8|185853.8|185893.5|185843.5|475
1582132800000|2020-02-19 17:20:00|185895.2|185845.2|185916.7|185866.7|185935.2|185885.2|185893.1|185843.1|588
1582133100000|2020-02-19 17:25:00|185916.8|185866.8|185928.8|185878.8|185941.7|185891.7|185891.5|185841.5|610
1582133400000|2020-02-19 17:30:00|185928.9|185878.9|185887.3|185837.3|185931.4|185881.4|185875.7|185825.7|512
1582133700000|2020-02-19 17:35:00|185887.7|185837.7|185854.6|185804.6|185887.7|185837.7|185845.4|185795.4|613
1582134000000|2020-02-19 17:40:00|185854.7|185804.7|185852.7|185802.7|185859.7|185809.7|185846.9|185796.9|429
1582134300000|2020-02-19 17:45:00|185852.6|185802.6|185854.9|185804.9|185860.5|185810.5|185845.3|185795.3|450
1582134600000|2020-02-19 17:50:00|185854.7|185804.7|185840.9|185790.9|185854.7|185804.7|185830.6|185780.6|541
1582134900000|2020-02-19 17:55:00|185839.7|185789.7|185813.9|185763.9|185841.7|185791.7|185800.2|185750.2|574
1582135200000|2020-02-19 18:00:00|185814.1|185764.1|185804.5|185754.5|185820.3|185770.3|185734.9|185684.9|705
1582135500000|2020-02-19 18:05:00|185803|185753|185828.2|185778.2|185832.8|185782.8|185798|185748|604
1582135800000|2020-02-19 18:10:00|185828.6|185778.6|185824.8|185774.8|185836.1|185786.1|185817.2|185767.2|583
1582136100000|2020-02-19 18:15:00|185825.1|185775.1|185827.8|185777.8|185831.6|185781.6|185810.6|185760.6|535
1582136400000|2020-02-19 18:20:00|185828.1|185778.1|185899.8|185849.8|185900.3|185850.3|185817.2|185767.2|602
1582136700000|2020-02-19 18:25:00|185900.4|185850.4|185879|185829|185901.6|185851.6|185864.6|185814.6|561
1582137000000|2020-02-19 18:30:00|185879.3|185829.3|185871.2|185821.2|185886.8|185836.8|185836.7|185786.7|631
1582137300000|2020-02-19 18:35:00|185871|185821|185864|185814|185891.5|185841.5|185861.8|185811.8|579
1582137600000|2020-02-19 18:40:00|185862.9|185812.9|185870.4|185820.4|185873.1|185823.1|185862.3|185812.3|500
1582137900000|2020-02-19 18:45:00|185872.2|185822.2|185899.4|185849.4|185930.9|185880.9|185869.5|185819.5|580
1582138200000|2020-02-19 18:50:00|185900.7|185850.7|185868.9|185818.9|185904.2|185854.2|185860|185810|711
1582138500000|2020-02-19 18:55:00|185860.5|185810.5|185830.1|185731.9|185866.7|185816.7|185805.3|185731.9|658
1582138800000|2020-02-19 19:00:00|185825.9|185750.9|185749.6|185699.6|185847.8|185795.5|185746.4|185696.4|721
1582139100000|2020-02-19 19:05:00|185751.9|185701.9|185683.4|185633.4|185766.7|185716.7|185675.9|185625.9|809
1582139400000|2020-02-19 19:10:00|185683|185633|185684.6|185634.6|185696.8|185646.8|185675|185625|757
1582139700000|2020-02-19 19:15:00|185684.3|185634.3|185717|185667|185721.9|185671.9|185681.8|185631.8|660
1582140000000|2020-02-19 19:20:00|185717.3|185667.3|185680.9|185630.9|185723.4|185673.4|185679.2|185629.2|489
1582140300000|2020-02-19 19:25:00|185680.6|185630.6|185681.6|185631.6|185692.3|185642.3|185671.1|185621.1|567
1582140600000|2020-02-19 19:30:00|185679.9|185629.9|185681.5|185631.5|185709.4|185659.4|185669.1|185619.1|524
1582140900000|2020-02-19 19:35:00|185681.3|185631.3|185622.3|185572.3|185685.8|185635.8|185613|185563|631
1582141200000|2020-02-19 19:40:00|185622|185572|185576.4|185526.4|185643.8|185593.8|185558.5|185508.5|614
1582141500000|2020-02-19 19:45:00|185576.2|185526.2|185595.9|185545.9|185617.5|185567.5|185571.8|185521.8|749
1582141800000|2020-02-19 19:50:00|185596.4|185546.4|185659|185609|185686|185636|185593.8|185543.8|586
1582142100000|2020-02-19 19:55:00|185659.2|185609.2|185648.7|185598.7|185674.1|185624.1|185631.4|185581.4|683
1582142400000|2020-02-19 20:00:00|185650|185600|185659.3|185609.3|185665.1|185615.1|185611.3|185561.3|602
1582142700000|2020-02-19 20:05:00|185658.4|185608.4|185714.9|185664.9|185736.6|185686.6|185656.7|185606.7|635
1582143000000|2020-02-19 20:10:00|185714.3|185664.3|185696.3|185646.3|185721.7|185671.7|185692.4|185642.4|642
1582143300000|2020-02-19 20:15:00|185695.7|185645.7|185717.6|185667.6|185722.2|185672.2|185691|185641|597
1582143600000|2020-02-19 20:20:00|185718.1|185668.1|185707.8|185657.8|185739|185689|185695.5|185645.5|490
1582143900000|2020-02-19 20:25:00|185703.6|185653.6|185729.1|185679.1|185731.8|185681.8|185685.5|185635.5|567
1582144200000|2020-02-19 20:30:00|185731.1|185681.1|185743.8|185693.8|185745.9|185695.9|185701|185651|553
1582144500000|2020-02-19 20:35:00|185745.5|185695.5|185752.8|185702.8|185767.3|185717.3|185725.4|185675.4|624
1582144800000|2020-02-19 20:40:00|185753.1|185703.1|185759.4|185709.4|185825|185775|185717.4|185667.4|702
1582145100000|2020-02-19 20:45:00|185758.8|185708.8|185749|185699|185762.3|185712.3|185714.3|185664.3|828
1582145400000|2020-02-19 20:50:00|185746.9|185696.9|185754.1|185704.1|185774|185724|185746.9|185696.9|743
1582145700000|2020-02-19 20:55:00|185753.4|185703.4|185722.2|185672.2|185766|185716|185690.6|185640.6|745
1582146000000|2020-02-19 21:00:00|185720.5|185670.5|185678.4|185628.4|185726.8|185676.8|185674.9|185624.9|674
1582146300000|2020-02-19 21:05:00|185677.5|185627.5|185712.6|185662.6|185714.9|185664.9|185665.4|185615.4|490
1582146600000|2020-02-19 21:10:00|185713|185663|185730.3|185680.3|185737|185687|185710.1|185660.1|516
1582146900000|2020-02-19 21:15:00|185731.9|185681.9|185726.5|185676.5|185737.4|185687.4|185717.7|185667.7|380
1582147200000|2020-02-19 21:20:00|185727.3|185677.3|185690.3|185640.3|185729.7|185679.7|185687.6|185637.6|328
1582147500000|2020-02-19 21:25:00|185690.5|185640.5|185683.1|185633.1|185691.9|185641.9|185678|185628|449
1582147800000|2020-02-19 21:30:00|185680.7|185630.7|185719.4|185669.4|185725.6|185675.6|185679.7|185629.7|413
1582148100000|2020-02-19 21:35:00|185718.4|185668.4|185700.9|185650.9|185721.4|185671.4|185694.3|185644.3|231
1582148400000|2020-02-19 21:40:00|185699.6|185649.6|185704.1|185654.1|185705.9|185655.9|185697.6|185647.6|267
1582148700000|2020-02-19 21:45:00|185703.6|185653.6|185700.4|185650.4|185708.6|185658.6|185696.5|185646.5|369
1582149000000|2020-02-19 21:50:00|185699.3|185649.3|185705.9|185655.9|185708.2|185658.2|185693.1|185643.1|333
1582149300000|2020-02-19 21:55:00|185716.8|185640.9|185692.1|185617.1|185725.2|185653.3|185653.5|185541.9|389
1582149600000|2020-02-19 22:00:00|185693.6|185618.6|185677|185560.4|185841.6|185618.6|185674.3|185546.6|111
1582149900000|2020-02-19 22:05:00|185686.6|185536.6|185690.4|185502.8|185827.9|185602.9|185656|185474.1|203
1582150200000|2020-02-19 22:10:00|185669.9|185517.6|185648.2|185506.1|185734.4|185577.1|185637|185466.3|133
1582150500000|2020-02-19 22:15:00|185643|185507.9|185721.8|185529.4|185763.4|185532.9|185621|185462.9|234
1582150800000|2020-02-19 22:20:00|185738.8|185523|185776.8|185516.1|185828.9|185548.7|185703.5|185500.6|226
1582151100000|2020-02-19 22:25:00|185778.6|185544.6|185747.9|185533|185806.6|185556.3|185716.6|185499.8|107
1582151400000|2020-02-19 22:30:00|185766.1|185521.2|185762.2|185539.9|185782.8|185578.2|185709.1|185507.3|299
1582151700000|2020-02-19 22:35:00|185759.2|185543.2|185749.2|185540.2|185788.8|185562.4|185736.7|185530.2|208
1582152000000|2020-02-19 22:40:00|185756.3|185546.3|185770|185539.3|185797.7|185555.2|185743.1|185527|133
1582152300000|2020-02-19 22:45:00|185764|185546.2|185781.4|185554.8|185782.7|185560.2|185739.8|185526.6|146
1582152600000|2020-02-19 22:50:00|185775.8|185553.5|185722|185623.7|185789.6|185641|185722|185531.4|182
1582152900000|2020-02-19 22:55:00|185750.7|185626.1|185794.8|185625.2|185811.2|185654.5|185715.6|185598.7|162
1582153200000|2020-02-19 23:00:00|185794.4|185624.8|185765.6|185690.6|185796.2|185699.4|185748.8|185624.8|417
1582153500000|2020-02-19 23:05:00|185764.2|185689.2|185732.7|185657.7|185779.2|185708.1|185732.7|185657.7|340
1582153800000|2020-02-19 23:10:00|185738|185663|185726|185651|185746.1|185671.1|185707.5|185647.8|204
1582154100000|2020-02-19 23:15:00|185726.2|185651.2|185672.7|185597.7|185741.4|185666.4|185656.7|185594|378
1582154400000|2020-02-19 23:20:00|185677|185602|185666.7|185616.7|185698.2|185642.9|185651.4|185591.9|367
1582154700000|2020-02-19 23:25:00|185680.8|185605.8|185642|185592|185681.5|185620.4|185629.6|185564.1|419
1582155000000|2020-02-19 23:30:00|185641.7|185591.7|185643.1|185568.1|185660.7|185596.7|185628|185564.7|285
1582155300000|2020-02-19 23:35:00|185643.3|185568.3|185647.8|185572.8|185666.6|185607.7|185637.2|185563.2|246
1582155600000|2020-02-19 23:40:00|185647.3|185572.3|185635.3|185585.3|185656.2|185592.7|185625.2|185562.1|223
1582155900000|2020-02-19 23:45:00|185635.4|185585.4|185638.4|185588.4|185651.5|185592.9|185627.2|185566|270
1582156200000|2020-02-19 23:50:00|185638.3|185588.3|185679|185629|185698.5|185634.1|185616.5|185549|336
1582156500000|2020-02-19 23:55:00|185679.6|185629.6|185679|185629|185689.3|185631.1|185671.4|185611.1|247
1582156800000|2020-02-20 00:00:00|185675.8|185604|185694.4|185619.4|185710.1|185646.1|185665.6|185600.1|593
1582157100000|2020-02-20 00:05:00|185701.9|185626.9|185694.6|185619.6|185706.1|185640.6|185665.9|185602.4|523
1582157400000|2020-02-20 00:10:00|185695.1|185620.1|185683.4|185608.4|185698.8|185634.5|185668.1|185603.4|362
1582157700000|2020-02-20 00:15:00|185683.3|185608.3|185678.2|185603.2|185690.6|185629.3|185658.3|185601.2|371
1582158000000|2020-02-20 00:20:00|185678|185603|185686.7|185611.7|185693.4|185627.1|185660.3|185597.9|380
1582158300000|2020-02-20 00:25:00|185686.9|185611.9|185642.9|185567.9|185687.4|185624|185627.1|185552.1|429
1582158600000|2020-02-20 00:30:00|185643.6|185568.6|185661.9|185611.9|185699.7|185624.8|185643.6|185568.6|643
1582158900000|2020-02-20 00:35:00|185663.2|185613.2|185675.7|185600.7|185689.2|185615.4|185661.9|185598.7|382
1582159200000|2020-02-20 00:40:00|185675.9|185600.9|185684.8|185609.8|185686.4|185626.3|185658.8|185590.7|381
1582159500000|2020-02-20 00:45:00|185682.9|185607.9|185681|185606|185713.4|185647.5|185660.4|185592.7|392
1582159800000|2020-02-20 00:50:00|185680.1|185605.1|185671.7|185596.7|185688.8|185613.8|185667.2|185592.2|344
1582160100000|2020-02-20 00:55:00|185671.3|185596.3|185683.2|185608.2|185700.5|185625.5|185665.1|185590.1|386
1582160400000|2020-02-20 01:00:00|185666.1|185616.1|185717.4|185642.4|185717.4|185648.2|185662.5|185601.3|373
1582160700000|2020-02-20 01:05:00|185714.6|185639.6|185723.6|185648.6|185726.2|185665.4|185664.1|185600.1|417
1582161000000|2020-02-20 01:10:00|185722.5|185647.5|185745.4|185670.4|185746.6|185679.9|185694.9|185632.8|374
1582161300000|2020-02-20 01:15:00|185744.5|185669.5|185746.5|185696.5|185761.2|185698.3|185728|185669.5|357
1582161600000|2020-02-20 01:20:00|185747.8|185697.8|185785.8|185735.8|185797|185736.1|185744.5|185680.6|345
1582161900000|2020-02-20 01:25:00|185787.4|185737.4|185784.8|185734.8|185797.5|185740.1|185781.8|185718.6|335
1582162200000|2020-02-20 01:30:00|185784.9|185734.9|185890|185815|185918|185856.8|185782.1|185720.7|637
1582162500000|2020-02-20 01:35:00|185890.1|185815.1|185883.3|185808.3|185950.7|185888|185873|185808.2|668
1582162800000|2020-02-20 01:40:00|185883.4|185808.4|185874.5|185799.5|185888.6|185820.6|185840.6|185771.5|519
1582163100000|2020-02-20 01:45:00|185874.7|185799.7|185864.6|185789.6|185892.5|185826.9|185861.8|185789.6|404
1582163400000|2020-02-20 01:50:00|185864.5|185789.5|185913.6|185838.6|185918.7|185855.3|185863.1|185789.5|471
1582163700000|2020-02-20 01:55:00|185915.2|185840.2|185967.6|185892.6|185974.1|185913.2|185904.1|185837.9|693
1582164000000|2020-02-20 02:00:00|185966.8|185891.8|185927.5|185877.5|185971.7|185906.2|185916.3|185854|547
1582164300000|2020-02-20 02:05:00|185929.1|185879.1|185914.3|185864.3|185943.9|185889.5|185903.5|185847.2|396
1582164600000|2020-02-20 02:10:00|185915.7|185865.7|185929.8|185854.8|185952.8|185890|185901.5|185840.1|428
1582164900000|2020-02-20 02:15:00|185929.5|185854.5|185958.9|185883.9|185977.2|185911.4|185917.8|185854|411
1582165200000|2020-02-20 02:20:00|185957.5|185882.5|185971.4|185896.4|185990.9|185925.7|185948.2|185882.5|506
1582165500000|2020-02-20 02:25:00|185972|185897|185963.2|185888.2|185988|185923.4|185949.5|185877.6|492
1582165800000|2020-02-20 02:30:00|185963.6|185888.6|185997.2|185922.2|186001|185938.1|185943.2|185874|510
1582166100000|2020-02-20 02:35:00|185995.7|185920.7|186025.7|185950.7|186025.7|185963.1|185978.7|185909.8|689
1582166400000|2020-02-20 02:40:00|186026.9|185951.9|186027.8|185952.8|186046.5|185981.3|186007.8|185944.7|665
1582166700000|2020-02-20 02:45:00|186028|185953|186010.3|185960.3|186047|185985.7|185973.3|185915.6|592
1582167000000|2020-02-20 02:50:00|186011.1|185961.1|186087.5|186012.5|186091.6|186029.4|186008.3|185942.7|514
1582167300000|2020-02-20 02:55:00|186092.5|186017.5|186071.9|186021.9|186093.1|186029|186067.3|186009|315
1582167600000|2020-02-20 03:00:00|186072.3|186022.3|186172.3|186097.3|186181.8|186121.1|186072.2|186022.2|485
1582167900000|2020-02-20 03:05:00|186170.9|186095.9|186145.8|186070.8|186184.4|186118.5|186123.2|186060.4|416
1582168200000|2020-02-20 03:10:00|186145.6|186070.6|186147.4|186072.4|186154.6|186088.1|186088|186028.1|404
1582168500000|2020-02-20 03:15:00|186148.7|186073.7|186142.7|186092.7|186173|186114.5|186131|186070.9|435
1582168800000|2020-02-20 03:20:00|186143.5|186093.5|186168.6|186118.6|186200.6|186131.4|186130.2|186061.8|452
1582169100000|2020-02-20 03:25:00|186169.1|186119.1|186236.1|186186.1|186248.7|186193.3|186169.1|186119.1|561
1582169400000|2020-02-20 03:30:00|186236.5|186186.5|186241.4|186166.4|186250.4|186192.5|186211.5|186150.6|520
1582169700000|2020-02-20 03:35:00|186242.1|186167.1|186198.5|186123.5|186243.5|186179.7|186176.2|186110.4|431
1582170000000|2020-02-20 03:40:00|186195.4|186120.4|186173.9|186098.9|186209.7|186149.4|186149.5|186086.8|451
1582170300000|2020-02-20 03:45:00|186173.1|186098.1|186142|186067|186179.9|186118|186110.9|186047.4|412
1582170600000|2020-02-20 03:50:00|186142.6|186067.6|186268.8|186193.8|186269.4|186218.4|186132.4|186066.7|463
1582170900000|2020-02-20 03:55:00|186269.8|186194.8|186270.1|186220.1|186312.2|186262.2|186255.5|186193.6|503
1582171200000|2020-02-20 04:00:00|186270.3|186220.3|186264.3|186214.3|186312.1|186252.4|186259.3|186199|466
1582171500000|2020-02-20 04:05:00|186263.9|186213.9|186255.6|186205.6|186281.6|186216.5|186239.7|186175.2|349
1582171800000|2020-02-20 04:10:00|186256.8|186206.8|186280.1|186205.1|186284.7|186218.3|186253.7|186194.4|245
1582172100000|2020-02-20 04:15:00|186280.3|186205.3|186256.3|186206.3|186282.5|186215.9|186233|186170.8|361
1582172400000|2020-02-20 04:20:00|186257.7|186207.7|186216.2|186166.2|186272|186209.3|186212.2|186152.5|325
1582172700000|2020-02-20 04:25:00|186215.7|186165.7|186197|186147|186216.5|186166.5|186195.6|186132.6|182
1582173000000|2020-02-20 04:30:00|186195.3|186145.3|186212.3|186137.3|186271.2|186216.2|186192.5|186134.9|314
1582173300000|2020-02-20 04:35:00|186212.2|186137.2|186191.2|186141.2|186233.2|186172.5|186190.6|186135.6|367
1582173600000|2020-02-20 04:40:00|186190.3|186140.3|186137.5|186062.5|186198.5|186144.5|186126.2|186062.1|312
1582173900000|2020-02-20 04:45:00|186137.2|186062.2|186110.7|186060.7|186158.9|186095.7|186106|186043.7|380
1582174200000|2020-02-20 04:50:00|186111.9|186061.9|186136.4|186061.4|186136.9|186070.2|186104.1|186042.9|280
1582174500000|2020-02-20 04:55:00|186136.1|186061.1|186084.8|186009.8|186136.3|186061.3|186070.5|186007.5|347
1582174800000|2020-02-20 05:00:00|186084.9|186009.9|186083.2|186033.2|186104.3|186040.5|186037|185981|439
1582175100000|2020-02-20 05:05:00|186082.1|186032.1|186132.9|186057.9|186139.6|186075.1|186078|186016.2|417
1582175400000|2020-02-20 05:10:00|186133|186058|186171|186096|186180.8|186121.8|186116.9|186058|353
1582175700000|2020-02-20 05:15:00|186169.6|186094.6|186195|186145|186213.1|186154.5|186158.8|186094.6|311
1582176000000|2020-02-20 05:20:00|186194.4|186144.4|186206.4|186131.4|186208.5|186148.4|186155.9|186092.1|404
1582176300000|2020-02-20 05:25:00|186206|186131|186168.8|186093.8|186232.5|186171.6|186157|186093.8|373
1582176600000|2020-02-20 05:30:00|186170|186095|186197.1|186147.1|186201.1|186151.1|186160.8|186094|260
1582176900000|2020-02-20 05:35:00|186197.3|186147.3|186191.2|186141.2|186213.1|186150.7|186191.1|186134.3|241
1582177200000|2020-02-20 05:40:00|186192.5|186142.5|186151.6|186101.6|186201.2|186151.2|186146.7|186084.3|263
1582177500000|2020-02-20 05:45:00|186152.5|186102.5|186118.3|186068.3|186162.1|186102.5|186101.9|186036.3|415
1582177800000|2020-02-20 05:50:00|186117.9|186067.9|186134.7|186084.7|186148.5|186089.8|186115.3|186053.9|229
1582178100000|2020-02-20 05:55:00|186133.1|186083.1|186180.1|186130.1|186190|186140|186125.2|186063.1|354
1582178400000|2020-02-20 06:00:00|186176.7|186126.7|186242|186192|186272.3|186197.3|186168.5|186104|421
1582178700000|2020-02-20 06:05:00|186241.7|186191.7|186192.3|186117.3|186256.4|186191.8|186183|186114.8|268
1582179000000|2020-02-20 06:10:00|186193.3|186118.3|186191.9|186116.9|186214.9|186155|186180|186116.1|351
1582179300000|2020-02-20 06:15:00|186191.4|186116.4|186178.2|186103.2|186208.2|186138.8|186156.1|186091.4|459
1582179600000|2020-02-20 06:20:00|186178.3|186103.3|186168.3|186093.3|186187.5|186124.6|186155.1|186089.1|328
1582179900000|2020-02-20 06:25:00|186169.4|186094.4|186184.4|186134.4|186213|186156.6|186168.5|186093.5|433
1582180200000|2020-02-20 06:30:00|186183.9|186133.9|186181.4|186106.4|186191|186133.9|186162.4|186096.8|359
1582180500000|2020-02-20 06:35:00|186181.6|186106.6|186151|186076|186185.9|186121.8|186133|186065.6|283
1582180800000|2020-02-20 06:40:00|186149.3|186074.3|186148.2|186073.2|186175.2|186116|186134.4|186066|363
1582181100000|2020-02-20 06:45:00|186148.7|186073.7|186167.3|186117.3|186174.6|186117.6|186136.2|186068.3|280
1582181400000|2020-02-20 06:50:00|186167.9|186117.9|186182.5|186132.5|186225|186150|186166.9|186111.6|358
1582181700000|2020-02-20 06:55:00|186184.4|186134.4|186189.3|186139.3|186206.9|186139.8|186172.7|186109|413
1582182000000|2020-02-20 07:00:00|186179.6|186129.6|186130.7|186080.7|186225.6|186164|186105.9|186055.9|667
1582182300000|2020-02-20 07:05:00|186131.9|186081.9|186168.3|186118.3|186170.4|186120.4|186123.4|186061.2|507
1582182600000|2020-02-20 07:10:00|186166.4|186116.4|186116.8|186066.8|186172|186118.2|186104|186042.2|580
1582182900000|2020-02-20 07:15:00|186116|186066|186118.2|186043.2|186146.2|186092.2|186096.2|186021.2|697
1582183200000|2020-02-20 07:20:00|186118|186043|186208.5|186158.5|186243|186178.7|186106.6|186043|806
1582183500000|2020-02-20 07:25:00|186208.4|186158.4|186226|186176|186274|186216.9|186205|186155|733
1582183800000|2020-02-20 07:30:00|186225.7|186175.7|186228.4|186178.4|186248.1|186198.1|186214.3|186163.4|809
1582184100000|2020-02-20 07:35:00|186224.5|186174.5|186090.3|186040.3|186235.3|186185.3|186083.5|186033.5|785
1582184400000|2020-02-20 07:40:00|186090.1|186040.1|186120.6|186070.6|186121.3|186071.3|186079.2|186029.2|546
1582184700000|2020-02-20 07:45:00|186119.6|186069.6|186088.2|186038.2|186132.4|186076.8|186034|185984|720
1582185000000|2020-02-20 07:50:00|186080.7|186030.7|186231.7|186181.7|186237.8|186187.8|186080.7|186030.7|705
1582185300000|2020-02-20 07:55:00|186231.5|186181.5|186258.1|186208.1|186265.1|186215.1|186208.9|186158.9|685
1582185600000|2020-02-20 08:00:00|186258.6|186208.6|186272.4|186222.4|186292.6|186242.6|186250.3|186200.3|876
1582185900000|2020-02-20 08:05:00|186270.6|186220.6|186239.6|186189.6|186293.8|186243.8|186222.1|186172.1|808
1582186200000|2020-02-20 08:10:00|186239.7|186189.7|186275.9|186225.9|186279.8|186229.8|186233.3|186183.3|721
1582186500000|2020-02-20 08:15:00|186275.3|186225.3|186357.3|186307.3|186358.2|186308.2|186271.8|186221.8|867
1582186800000|2020-02-20 08:20:00|186357.6|186307.6|186480.7|186430.7|186487.1|186437.1|186357.6|186307.6|888
1582187100000|2020-02-20 08:25:00|186484.2|186434.2|186543.6|186493.6|186587.3|186537.3|186472.1|186422.1|877
1582187400000|2020-02-20 08:30:00|186544.7|186494.7|186500.1|186450.1|186567.2|186517.2|186447.4|186397.4|969
1582187700000|2020-02-20 08:35:00|186499.7|186449.7|186445.5|186395.5|186499.8|186449.8|186431.7|186381.7|743
1582188000000|2020-02-20 08:40:00|186446.3|186396.3|186382.6|186332.6|186470.7|186420.7|186368.2|186318.2|753
1582188300000|2020-02-20 08:45:00|186380.5|186330.5|186422.7|186372.7|186441.4|186391.4|186374.5|186324.5|667
1582188600000|2020-02-20 08:50:00|186422.4|186372.4|186452.6|186402.6|186485.1|186435.1|186421.8|186371.8|756
1582188900000|2020-02-20 08:55:00|186456.6|186406.6|186477.5|186427.5|186516.5|186466.5|186447|186397|771
1582189200000|2020-02-20 09:00:00|186479|186429|186514.9|186464.9|186545|186495|186478.4|186428.4|668
1582189500000|2020-02-20 09:05:00|186515.7|186465.7|186582.6|186532.6|186589.2|186539.2|186513.4|186463.4|754
1582189800000|2020-02-20 09:10:00|186581.2|186531.2|186499.1|186449.1|186586.7|186536.7|186471|186421|642
1582190100000|2020-02-20 09:15:00|186500.6|186450.6|186580.7|186530.7|186584.9|186534.9|186489.6|186439.6|772
1582190400000|2020-02-20 09:20:00|186581.1|186531.1|186561.6|186511.6|186590.6|186540.6|186542.9|186492.9|840
1582190700000|2020-02-20 09:25:00|186562|186512|186566.9|186516.9|186606|186556|186557|186507|687
1582191000000|2020-02-20 09:30:00|186568.4|186518.4|186583|186533|186586.8|186536.8|186507.1|186457.1|742
1582191300000|2020-02-20 09:35:00|186592.1|186542.1|186555.9|186505.9|186595.5|186545.5|186555.5|186505.5|667
1582191600000|2020-02-20 09:40:00|186556.6|186506.6|186495.5|186445.5|186563.7|186513.7|186476.9|186426.9|669
1582191900000|2020-02-20 09:45:00|186495.1|186445.1|186550|186500|186558.4|186508.4|186492.3|186442.3|592
1582192200000|2020-02-20 09:50:00|186549.7|186499.7|186548.7|186498.7|186566.8|186516.8|186527|186477|727
1582192500000|2020-02-20 09:55:00|186548.8|186498.8|186555.2|186505.2|186569.6|186519.6|186528.5|186478.5|706
1582192800000|2020-02-20 10:00:00|186556.2|186506.2|186545.3|186495.3|186596.5|186546.5|186541.2|186491.2|691
1582193100000|2020-02-20 10:05:00|186544.7|186494.7|186602.8|186552.8|186606.3|186556.3|186544.7|186494.7|585
1582193400000|2020-02-20 10:10:00|186603|186553|186605.1|186555.1|186607.6|186557.6|186586.4|186536.4|500
1582193700000|2020-02-20 10:15:00|186606.7|186556.7|186698.5|186648.5|186701.6|186651.6|186602.9|186552.9|646
1582194000000|2020-02-20 10:20:00|186698.4|186648.4|186644.8|186594.8|186716.6|186666.6|186638|186588|803
1582194300000|2020-02-20 10:25:00|186645.4|186595.4|186646.1|186596.1|186651.8|186601.8|186626.4|186576.4|582
1582194600000|2020-02-20 10:30:00|186638.6|186588.6|186625.9|186575.9|186651.6|186601.6|186621.6|186571.6|792
1582194900000|2020-02-20 10:35:00|186626.2|186576.2|186638.6|186588.6|186642.6|186592.6|186571.3|186521.3|608
1582195200000|2020-02-20 10:40:00|186637.6|186587.6|186595.7|186545.7|186639.2|186589.2|186587|186537|513
1582195500000|2020-02-20 10:45:00|186595.8|186545.8|186570.8|186520.8|186605.5|186555.5|186562.6|186512.6|582
1582195800000|2020-02-20 10:50:00|186570.7|186520.7|186591.2|186541.2|186596|186546|186560.2|186510.2|714
1582196100000|2020-02-20 10:55:00|186590.2|186540.2|186587.8|186537.8|186593.9|186543.9|186575|186525|557
1582196400000|2020-02-20 11:00:00|186587.9|186537.9|186597.7|186547.7|186630.5|186580.5|186573.7|186523.7|754
1582196700000|2020-02-20 11:05:00|186598.4|186548.4|186693.5|186643.5|186695.2|186645.2|186562.5|186512.5|791
1582197000000|2020-02-20 11:10:00|186693|186643|186752.2|186702.2|186791.2|186741.2|186693|186643|912
1582197300000|2020-02-20 11:15:00|186752.3|186702.3|186817.9|186767.9|186823.1|186773.1|186747.5|186697.5|738
1582197600000|2020-02-20 11:20:00|186818.3|186768.3|186816.6|186766.6|186825.5|186775.5|186806.1|186756.1|651
1582197900000|2020-02-20 11:25:00|186816.4|186766.4|186894.1|186844.1|186907.4|186857.4|186811.1|186761.1|641
1582198200000|2020-02-20 11:30:00|186894|186844|186818.6|186768.6|186911.8|186861.8|186788.2|186738.2|733
1582198500000|2020-02-20 11:35:00|186819.4|186769.4|186872.9|186822.9|186903.2|186853.2|186815.9|186765.9|729
1582198800000|2020-02-20 11:40:00|186873.7|186823.7|186864.3|186814.3|186916.6|186866.6|186864.3|186814.3|747
1582199100000|2020-02-20 11:45:00|186864.8|186814.8|186833.6|186783.6|186865.8|186815.8|186794|186744|721
1582199400000|2020-02-20 11:50:00|186834.1|186784.1|186952.7|186902.7|186990.4|186940.4|186832.8|186782.8|745
1582199700000|2020-02-20 11:55:00|186951.2|186901.2|186920.8|186870.8|186972.1|186922.1|186876.2|186826.2|911
1582200000000|2020-02-20 12:00:00|186920.5|186870.5|187001.3|186951.3|187011.9|186961.9|186912.6|186862.6|824
1582200300000|2020-02-20 12:05:00|187003.8|186953.8|186906.9|186856.9|187005.6|186955.6|186885.5|186835.5|775
1582200600000|2020-02-20 12:10:00|186904|186854|186859.1|186809.1|186918.3|186868.3|186808.1|186758.1|768
1582200900000|2020-02-20 12:15:00|186860.1|186810.1|186811.5|186761.5|186872.9|186822.9|186803.5|186753.5|757
1582201200000|2020-02-20 12:20:00|186812.5|186762.5|186862.7|186812.7|186877.7|186827.7|186809.2|186759.2|723
1582201500000|2020-02-20 12:25:00|186862.2|186812.2|186928.4|186878.4|186936.9|186886.9|186848.2|186798.2|657
1582201800000|2020-02-20 12:30:00|186939.3|186889.3|186855.5|186805.5|186941.4|186891.4|186828.1|186778.1|793
1582202100000|2020-02-20 12:35:00|186855.6|186805.6|186969.2|186919.2|186972.9|186922.9|186851.3|186801.3|716
1582202400000|2020-02-20 12:40:00|186967.9|186917.9|187000.4|186950.4|187039.1|186989.1|186949.8|186899.8|770
1582202700000|2020-02-20 12:45:00|187002|186952|187033.1|186983.1|187067.3|187017.3|186974.9|186924.9|777
1582203000000|2020-02-20 12:50:00|187035|186985|187011.7|186961.7|187101.9|187051.9|186995.3|186945.3|821
1582203300000|2020-02-20 12:55:00|187011.4|186961.4|186891.7|186841.7|187019.1|186969.1|186890.4|186840.4|821
1582203600000|2020-02-20 13:00:00|186890.6|186840.6|186879.2|186829.2|186892.2|186842.2|186806.2|186756.2|828
1582203900000|2020-02-20 13:05:00|186879.1|186829.1|186937.7|186887.7|186939|186889|186852.9|186802.9|612
1582204200000|2020-02-20 13:10:00|186939.6|186889.6|186941.3|186891.3|186955.5|186905.5|186889.2|186839.2|753
1582204500000|2020-02-20 13:15:00|186941.4|186891.4|186964|186914|186985.4|186935.4|186940.7|186890.7|845
1582204800000|2020-02-20 13:20:00|186963.7|186913.7|187020.9|186970.9|187072.6|187022.6|186962|186912|781
1582205100000|2020-02-20 13:25:00|187022.3|186972.3|187037.5|186962.5|187073.8|187023.8|187005.2|186952.3|877
1582205400000|2020-02-20 13:30:00|187039.5|186964.5|187183.6|187133.6|187197.5|187147.5|187008.7|186936.5|860
1582205700000|2020-02-20 13:35:00|187184.8|187134.8|187330.2|187280.2|187330.2|187280.2|187145.2|187095.2|1088
1582206000000|2020-02-20 13:40:00|187330.6|187280.6|187450.7|187400.7|187496.4|187446.4|187273.3|187223.3|1095
1582206300000|2020-02-20 13:45:00|187450.9|187400.9|187374.3|187324.3|187643.7|187593.7|187361.8|187311.8|1074
1582206600000|2020-02-20 13:50:00|187374.5|187324.5|187412.4|187362.4|187483.6|187433.6|187348.3|187298.3|919
1582206900000|2020-02-20 13:55:00|187411.4|187361.4|187241.5|187191.5|187471.5|187421.5|187220.8|187170.8|961
1582207200000|2020-02-20 14:00:00|187238|187188|187235.4|187185.4|187251.3|187201.3|187157.8|187107.8|1083
1582207500000|2020-02-20 14:05:00|187233.5|187183.5|187181|187131|187274.1|187224.1|187137.5|187087.5|1055
1582207800000|2020-02-20 14:10:00|187184.7|187134.7|187275.3|187225.3|187287|187237|187161.8|187111.8|902
1582208100000|2020-02-20 14:15:00|187278.1|187228.1|187398.3|187348.3|187432.9|187382.9|187255.5|187205.5|855
1582208400000|2020-02-20 14:20:00|187398.9|187348.9|187423.5|187373.5|187436.6|187386.6|187377.9|187327.9|809
1582208700000|2020-02-20 14:25:00|187421|187371|187438.3|187388.3|187438.8|187388.8|187349.5|187299.5|849
1582209000000|2020-02-20 14:30:00|187438.8|187388.8|187253.9|187203.9|187510.3|187460.3|187228.2|187178.2|1068
1582209300000|2020-02-20 14:35:00|187254|187204|187293.7|187243.7|187346|187296|187254|187204|1070
1582209600000|2020-02-20 14:40:00|187294.2|187244.2|187300.2|187250.2|187339.5|187289.5|187287.8|187237.8|880
1582209900000|2020-02-20 14:45:00|187304|187254|187467.5|187417.5|187482.3|187432.3|187303.3|187253.3|889
1582210200000|2020-02-20 14:50:00|187469|187419|187323.2|187273.2|187469|187419|187287.5|187237.5|944
1582210500000|2020-02-20 14:55:00|187323.3|187273.3|187441|187391|187469|187418.4|187309.6|187259.6|953
1582210800000|2020-02-20 15:00:00|187440.1|187390.1|187510.1|187460.1|187532.7|187482.7|187437.1|187387.1|979
1582211100000|2020-02-20 15:05:00|187512.2|187462.2|187617.8|187567.8|187651|187601|187484.3|187434.3|1006
1582211400000|2020-02-20 15:10:00|187619.5|187569.5|187739.5|187689.5|187739.5|187689.5|187586.6|187536.6|945
1582211700000|2020-02-20 15:15:00|187738.2|187688.2|187898.3|187848.3|187967.3|187917.3|187721.9|187671.9|954
1582212000000|2020-02-20 15:20:00|187898.2|187848.2|187925|187875|187964.6|187914.6|187875.6|187825.6|885
1582212300000|2020-02-20 15:25:00|187925.1|187875.1|187840.1|187790.1|187925.9|187875.9|187831.5|187781.5|955
1582212600000|2020-02-20 15:30:00|187837.6|187787.6|187960.4|187910.4|187960.5|187910.5|187837.6|187787.6|896
1582212900000|2020-02-20 15:35:00|187960.6|187910.6|187942.8|187892.8|188098.9|188048.9|187911.8|187861.8|975
1582213200000|2020-02-20 15:40:00|187942.5|187892.5|187962.3|187912.3|187962.3|187912.3|187891.3|187841.3|849
1582213500000|2020-02-20 15:45:00|187961.7|187911.7|188025.5|187975.5|188027.9|187977.9|187900.1|187850.1|964
1582213800000|2020-02-20 15:50:00|188027.2|187977.2|188033.5|187983.5|188064.1|188014.1|187983.6|187933.6|1017
1582214100000|2020-02-20 15:55:00|188037.1|187987.1|187929.8|187879.8|188042.4|187992.4|187904.1|187854.1|1090
1582214400000|2020-02-20 16:00:00|187930.8|187880.8|187958.3|187908.3|187994.8|187944.8|187907.5|187857.5|1065
1582214700000|2020-02-20 16:05:00|187958.9|187908.9|188036.1|187986.1|188057|188007|187953.6|187903.6|785
1582215000000|2020-02-20 16:10:00|188036|187986|188102.9|188052.9|188135.4|188085.4|188035.4|187985.4|980
1582215300000|2020-02-20 16:15:00|188102.5|188052.5|188106|188056|188205.4|188155.4|188092.4|188042.4|1036
1582215600000|2020-02-20 16:20:00|188106.3|188056.3|188119.9|188069.9|188156.6|188106.6|188063.3|188013.3|971
1582215900000|2020-02-20 16:25:00|188117.8|188067.8|188168|188118|188174.8|188124.8|188094.6|188044.6|904
1582216200000|2020-02-20 16:30:00|188168.1|188118.1|188584|188534|188589|188539|188154.8|188104.8|1320
1582216500000|2020-02-20 16:35:00|188582.5|188532.5|188386.2|188336.2|188624.8|188574.8|188373.9|188323.9|1220
1582216800000|2020-02-20 16:40:00|188390.3|188340.3|188311.7|188261.7|188415.5|188365.5|188225.4|188175.4|1139
1582217100000|2020-02-20 16:45:00|188309|188259|188311.9|188261.9|188396.1|188346.1|188304.7|188254.7|1052
1582217400000|2020-02-20 16:50:00|188314.3|188264.3|188215.4|188165.4|188363|188313|188199|188149|1185
1582217700000|2020-02-20 16:55:00|188213.3|188163.3|188237.8|188187.8|188246.1|188196.1|188107.8|188057.8|1062
1582218000000|2020-02-20 17:00:00|188234.8|188184.8|188283.7|188233.7|188322.7|188272.7|188229|188179|1069
1582218300000|2020-02-20 17:05:00|188284.2|188234.2|188365.2|188315.2|188366.9|188316.9|188250.6|188200.6|1056
1582218600000|2020-02-20 17:10:00|188363.5|188313.5|188130.6|188080.6|188364.9|188314.9|188112.3|188062.3|1126
1582218900000|2020-02-20 17:15:00|188131.7|188081.7|188229.4|188179.4|188249.2|188199.2|188130.6|188080.6|926
1582219200000|2020-02-20 17:20:00|188227.4|188177.4|188127.8|188077.8|188247.6|188197.6|188111.9|188061.9|1073
1582219500000|2020-02-20 17:25:00|188133.5|188083.5|188167.2|188117.2|188179.1|188129.1|188111.8|188061.8|954
1582219800000|2020-02-20 17:30:00|188165.9|188115.9|188218|188168|188234.7|188184.7|188094.6|188044.6|1073
1582220100000|2020-02-20 17:35:00|188220.5|188170.5|188280.5|188230.5|188328.9|188278.9|188212.3|188162.3|1052
1582220400000|2020-02-20 17:40:00|188281|188231|188327.5|188277.5|188336.7|188286.7|188222.6|188172.6|998
1582220700000|2020-02-20 17:45:00|188327.6|188277.6|188411.5|188361.5|188411.5|188361.5|188326|188276|1034
1582221000000|2020-02-20 17:50:00|188410.5|188360.5|188460.3|188410.3|188462.8|188412.8|188382.7|188332.7|839
1582221300000|2020-02-20 17:55:00|188460|188410|188350|188300|188461.2|188411.2|188335.2|188285.2|841
1582221600000|2020-02-20 18:00:00|188350.6|188300.6|188326.9|188276.9|188351.6|188301.6|188314.4|188264.4|714
1582221900000|2020-02-20 18:05:00|188327.5|188277.5|188268.7|188218.7|188407.5|188357.5|188265.2|188215.2|882
1582222200000|2020-02-20 18:10:00|188269.5|188219.5|188194.2|188144.2|188276.8|188226.8|188137.2|188087.2|965
1582222500000|2020-02-20 18:15:00|188193.8|188143.8|188156.2|188106.2|188195.1|188145.1|188111.7|188061.7|875
1582222800000|2020-02-20 18:20:00|188157.2|188107.2|188232.3|188182.3|188250.7|188200.7|188128.7|188078.7|730
1582223100000|2020-02-20 18:25:00|188231.5|188181.5|188273.1|188223.1|188279.8|188229.8|188206.3|188156.3|869
1582223400000|2020-02-20 18:30:00|188274|188224|188158.2|188108.2|188281.5|188231.5|188151.3|188101.3|821
1582223700000|2020-02-20 18:35:00|188157.2|188107.2|188232|188182|188261.3|188211.3|188156.3|188106.3|923
1582224000000|2020-02-20 18:40:00|188232.1|188182.1|188217.2|188167.2|188279|188229|188209.9|188159.9|931
1582224300000|2020-02-20 18:45:00|188217.7|188167.7|188171.8|188121.8|188218.9|188168.9|188146.2|188096.2|713
1582224600000|2020-02-20 18:50:00|188172.4|188122.4|188283.6|188233.6|188285.3|188235.3|188166.7|188116.7|698
1582224900000|2020-02-20 18:55:00|188282.9|188232.9|188387.8|188337.8|188387.8|188337.8|188256.4|188206.4|952
1582225200000|2020-02-20 19:00:00|188388.4|188338.4|188302.6|188252.6|188390.7|188340.7|188278.9|188228.9|854
1582225500000|2020-02-20 19:05:00|188302.3|188252.3|188238.2|188188.2|188324.2|188274.2|188234.8|188184.8|795
1582225800000|2020-02-20 19:10:00|188239.4|188189.4|188206.4|188156.4|188240.3|188190.3|188190.2|188140.2|855
1582226100000|2020-02-20 19:15:00|188206.1|188156.1|188245.5|188195.5|188259|188209|188189|188139|821
1582226400000|2020-02-20 19:20:00|188245.4|188195.4|188276.7|188226.7|188328.2|188278.2|188240.6|188190.6|803
1582226700000|2020-02-20 19:25:00|188278.3|188228.3|188177.6|188127.6|188285.7|188235.7|188155.2|188105.2|921
1582227000000|2020-02-20 19:30:00|188175.1|188125.1|188167.7|188117.7|188215.6|188165.6|188149.5|188099.5|744
1582227300000|2020-02-20 19:35:00|188171|188121|188162.2|188112.2|188191.9|188141.9|188141|188091|836
1582227600000|2020-02-20 19:40:00|188162.8|188112.8|188155.4|188105.4|188200|188150|188148|188098|733
1582227900000|2020-02-20 19:45:00|188155.3|188105.3|188215.7|188165.7|188223.3|188173.3|188152.3|188102.3|483
1582228200000|2020-02-20 19:50:00|188214.9|188164.9|188226.1|188176.1|188226.8|188176.8|188182.8|188132.8|593
1582228500000|2020-02-20 19:55:00|188226.5|188176.5|188286.2|188236.2|188286.2|188236.2|188194.3|188144.3|768
1582228800000|2020-02-20 20:00:00|188280.9|188230.9|188263|188213|188281.5|188231.5|188257.1|188207.1|638
1582229100000|2020-02-20 20:05:00|188270.5|188220.5|188264.3|188214.3|188281.9|188231.9|188253.9|188203.9|643
1582229400000|2020-02-20 20:10:00|188261.9|188211.9|188322.3|188272.3|188340.6|188290.6|188248.6|188198.6|724
1582229700000|2020-02-20 20:15:00|188323.7|188273.7|188303.4|188253.4|188337.8|188287.8|188287.3|188237.3|775
1582230000000|2020-02-20 20:20:00|188303.1|188253.1|188308.2|188258.2|188321.6|188271.6|188260.6|188210.6|763
1582230300000|2020-02-20 20:25:00|188308.9|188258.9|188318.2|188268.2|188325.7|188275.7|188288.8|188238.8|618
1582230600000|2020-02-20 20:30:00|188320.7|188270.7|188324.2|188274.2|188334.9|188284.9|188294.1|188244.1|678
1582230900000|2020-02-20 20:35:00|188324.4|188274.4|188331.7|188281.7|188335.6|188285.6|188302.3|188252.3|635
1582231200000|2020-02-20 20:40:00|188330.8|188280.8|188310.9|188260.9|188335.1|188285.1|188303.5|188253.5|522
1582231500000|2020-02-20 20:45:00|188307.2|188257.2|188336.3|188286.3|188338|188288|188291.3|188241.3|774
1582231800000|2020-02-20 20:50:00|188336.2|188286.2|188278.6|188228.6|188336.2|188286.2|188278.6|188228.6|684
1582232100000|2020-02-20 20:55:00|188280|188230|188262.5|188212.5|188281.9|188231.9|188257|188207|748
1582232400000|2020-02-20 21:00:00|188262.7|188212.7|188250.3|188200.3|188272.1|188222.1|188243.2|188193.2|563
1582232700000|2020-02-20 21:05:00|188248.9|188198.9|188257.1|188207.1|188263.8|188213.8|188236.6|188186.6|606
1582233000000|2020-02-20 21:10:00|188257.7|188207.7|188272|188222|188273.5|188223.5|188242.9|188192.9|396
1582233300000|2020-02-20 21:15:00|188269|188219|188271.6|188221.6|188294.2|188244.2|188255.1|188205.1|457
1582233600000|2020-02-20 21:20:00|188272.8|188222.8|188238.3|188188.3|188273.4|188223.4|188233.5|188183.5|276
1582233900000|2020-02-20 21:25:00|188238.6|188188.6|188275.5|188225.5|188280|188230|188234.7|188184.7|296
1582234200000|2020-02-20 21:30:00|188274.3|188224.3|188279.1|188229.1|188281.3|188231.3|188260.6|188210.6|257
1582234500000|2020-02-20 21:35:00|188277.8|188227.8|188299.2|188249.2|188330.9|188270.3|188270.4|188220.4|436
1582234800000|2020-02-20 21:40:00|188299.7|188249.7|188322.5|188272.5|188335.9|188283.1|188296.5|188246.5|411
1582235100000|2020-02-20 21:45:00|188324.3|188274.3|188321.4|188271.4|188354|188304|188315.9|188254.2|286
1582235400000|2020-02-20 21:50:00|188322.6|188272.6|188322.9|188272.9|188328.1|188278.1|188305.8|188239.4|265
1582235700000|2020-02-20 21:55:00|188323.5|188273.5|188370.4|188295.4|188406.5|188338.3|188323.1|188248.8|346
1582236000000|2020-02-20 22:00:00|188358.7|188283.7|188392.8|188297.3|188393|188297.7|188354.7|188279.7|31
1582236300000|2020-02-20 22:05:00|188400.2|188307|188373.1|188257|188449.7|188307|188357.1|188233.7|98
1582236600000|2020-02-20 22:10:00|188373.2|188257.8|188375.1|188257.2|188430.7|188297|188362.6|188244.6|119
1582236900000|2020-02-20 22:15:00|188381.5|188251.8|188434.5|188286.6|188438.7|188318.5|188375.2|188236.9|176
1582237200000|2020-02-20 22:20:00|188415.8|188303|188412.8|188277.5|188451|188315.7|188382.1|188256|125
1582237500000|2020-02-20 22:25:00|188415.6|188266.8|188407.8|188278.2|188431.7|188313|188368.7|188266.8|143
1582237800000|2020-02-20 22:30:00|188416.4|188268|188411.1|188283.9|188429.3|188309.8|188385.2|188268|194
1582238100000|2020-02-20 22:35:00|188416.1|188276.4|188406|188293.7|188433.6|188302.9|188371.5|188265.1|150
1582238400000|2020-02-20 22:40:00|188414.8|188295.6|188425.1|188322.1|188442.2|188335.8|188371.8|188265.3|237
1582238700000|2020-02-20 22:45:00|188425.7|188317.8|188427|188305.6|188454.3|188351.7|188398.4|188278.7|242
1582239000000|2020-02-20 22:50:00|188424.8|188315.3|188481.5|188336.4|188499.3|188371|188410.5|188310.4|319
1582239300000|2020-02-20 22:55:00|188479.9|188336.1|188481.9|188320.7|188508.1|188341.2|188475|188315.9|240
1582239600000|2020-02-20 23:00:00|188471|188334.5|188513.1|188438.1|188526.2|188451.2|188429|188321|463
1582239900000|2020-02-20 23:05:00|188512.2|188437.2|188515.7|188440.7|188518.2|188443.2|188494.8|188419.8|205
1582240200000|2020-02-20 23:10:00|188515.1|188440.1|188493.2|188418.2|188517.6|188442.6|188491.2|188416.2|251
1582240500000|2020-02-20 23:15:00|188491.8|188416.8|188514.8|188439.8|188524|188449|188478.5|188414.9|218
1582240800000|2020-02-20 23:20:00|188514|188439|188515.8|188440.8|188553|188494|188509.6|188434.7|282
1582241100000|2020-02-20 23:25:00|188517.7|188442.7|188564.4|188489.4|188588.4|188538.4|188508.6|188436.6|284
1582241400000|2020-02-20 23:30:00|188560.1|188485.1|188555.3|188480.3|188560.7|188500.1|188529.3|188468.5|336
1582241700000|2020-02-20 23:35:00|188555.5|188480.5|188538.2|188488.2|188560.2|188490.8|188538.2|188471.9|297
1582242000000|2020-02-20 23:40:00|188536.6|188486.6|188574.8|188499.8|188575|188514.2|188536|188470.6|306
1582242300000|2020-02-20 23:45:00|188574.5|188499.5|188597.7|188522.7|188614.1|188550.8|188565|188495.7|428
1582242600000|2020-02-20 23:50:00|188585.8|188535.8|188654.5|188579.5|188671|188602.8|188581.4|188525.5|402
1582242900000|2020-02-20 23:55:00|188654.7|188579.7|188660.3|188585.3|188664.3|188589.3|188652.9|188577.9|305
1582243200000|2020-02-21 00:00:00|188656|188606|188601.9|188526.9|188665.1|188606|188580.5|188508.5|453
1582243500000|2020-02-21 00:05:00|188601.5|188526.5|188535|188460|188617.6|188542.6|188519.8|188448.5|433
1582243800000|2020-02-21 00:10:00|188534.8|188459.8|188491|188416|188535.1|188460.1|188483.1|188409.1|368
1582244100000|2020-02-21 00:15:00|188490.7|188415.7|188501|188426|188514.4|188450.7|188487.3|188412.3|447
1582244400000|2020-02-21 00:20:00|188499.7|188424.7|188446.9|188396.9|188503.6|188428.6|188434.5|188370.2|369
1582244700000|2020-02-21 00:25:00|188445.7|188395.7|188474|188399|188475.6|188406.3|188426.7|188351.7|391
1582245000000|2020-02-21 00:30:00|188473.7|188398.7|188377.9|188327.9|188480.8|188415.6|188373.6|188319.7|391
1582245300000|2020-02-21 00:35:00|188379.2|188329.2|188399.6|188324.6|188431.9|188369.6|188370.6|188320.6|362
1582245600000|2020-02-21 00:40:00|188401.4|188326.4|188415.5|188340.5|188426|188365.9|188377.5|188316.3|445
1582245900000|2020-02-21 00:45:00|188414.9|188339.9|188410.3|188360.3|188423.6|188367.6|188402.2|188339.1|350
1582246200000|2020-02-21 00:50:00|188409.5|188359.5|188500.8|188425.8|188502.9|188441.6|188401.7|188334.3|409
1582246500000|2020-02-21 00:55:00|188500.1|188425.1|188424.5|188349.5|188503.9|188428.9|188419|188344|473
1582246800000|2020-02-21 01:00:00|188423.1|188348.1|188596.1|188521.1|188599.9|188537.3|188423.1|188348.1|672
1582247100000|2020-02-21 01:05:00|188595.6|188520.6|188502.4|188427.4|188597.2|188539.4|188473|188398|635
1582247400000|2020-02-21 01:10:00|188502.7|188427.7|188461.1|188386.1|188505.4|188430.4|188452.1|188377.1|460
1582247700000|2020-02-21 01:15:00|188459.8|188384.8|188415.1|188340.1|188460|188385|188405.3|188333|623
1582248000000|2020-02-21 01:20:00|188416.4|188341.4|188373.1|188323.1|188430.1|188363.4|188373.1|188310|523
1582248300000|2020-02-21 01:25:00|188373.7|188323.7|188455.1|188380.1|188474.1|188405.6|188372.7|188316.4|562
1582248600000|2020-02-21 01:30:00|188455.5|188380.5|188420.1|188345.1|188463|188388|188398.2|188340|573
1582248900000|2020-02-21 01:35:00|188420.5|188345.5|188428|188353|188428.4|188364.3|188375|188313.1|469
1582249200000|2020-02-21 01:40:00|188427.9|188352.9|188425.8|188350.8|188449|188391.4|188386.2|188320.7|499
1582249500000|2020-02-21 01:45:00|188425.7|188350.7|188530.8|188455.8|188538.7|188469|188423.7|188348.7|463
1582249800000|2020-02-21 01:50:00|188519.8|188469.8|188547.7|188472.7|188574.8|188505.2|188487.8|188416.5|567
1582250100000|2020-02-21 01:55:00|188548.4|188473.4|188524.4|188449.4|188565.1|188490.1|188494.7|188419.7|542
1582250400000|2020-02-21 02:00:00|188524|188449|188615.6|188540.6|188615.6|188540.6|188501.8|188428.7|532
1582250700000|2020-02-21 02:05:00|188609.7|188534.7|188610.6|188535.6|188617.7|188551.1|188564.4|188489.4|504
1582251000000|2020-02-21 02:10:00|188611.7|188536.7|188607.2|188532.2|188621.2|188561.4|188566.8|188497.3|543
1582251300000|2020-02-21 02:15:00|188610.3|188535.3|188637.9|188562.9|188667.5|188606.2|188574|188499|533
1582251600000|2020-02-21 02:20:00|188638.4|188563.4|188665.2|188590.2|188668.5|188604.5|188604.3|188535.5|457
1582251900000|2020-02-21 02:25:00|188658.5|188583.5|188715|188665|188728.8|188673.3|188628.6|188558.9|508
1582252200000|2020-02-21 02:30:00|188715.9|188665.9|188850.1|188800.1|188869.7|188809.4|188707.8|188645.1|547
1582252500000|2020-02-21 02:35:00|188850.2|188800.2|188773.3|188723.3|188866.5|188800.6|188770.7|188708.3|506
1582252800000|2020-02-21 02:40:00|188774.6|188724.6|188783.6|188708.6|188794.7|188734.3|188756.5|188692.7|372
1582253100000|2020-02-21 02:45:00|188783.2|188708.2|188677.2|188627.2|188794.2|188730.9|188677.2|188614.1|379
1582253400000|2020-02-21 02:50:00|188678.4|188628.4|188753.4|188678.4|188763.2|188695.2|188659.8|188599.5|491
1582253700000|2020-02-21 02:55:00|188752.9|188677.9|188740.1|188665.1|188764.3|188689.3|188728.2|188665.1|291
1582254000000|2020-02-21 03:00:00|188740.3|188665.3|188718.1|188643.1|188757.6|188694.3|188702|188637.4|487
1582254300000|2020-02-21 03:05:00|188718.5|188643.5|188700.8|188625.8|188727.7|188657.6|188678.3|188617.2|396
1582254600000|2020-02-21 03:10:00|188701.8|188626.8|188720|188645|188760.8|188685.8|188697.4|188625.4|348
1582254900000|2020-02-21 03:15:00|188721.4|188646.4|188752.1|188677.1|188752.6|188677.6|188701.1|188626.3|449
1582255200000|2020-02-21 03:20:00|188753.7|188678.7|188739.1|188664.1|188764.9|188689.9|188737.1|188662.1|405
1582255500000|2020-02-21 03:25:00|188739.8|188664.8|188708.1|188633.1|188743.8|188680|188703.2|188628.5|345
1582255800000|2020-02-21 03:30:00|188708.2|188633.2|188730.2|188655.2|188730.9|188655.9|188684.1|188615.1|327
1582256100000|2020-02-21 03:35:00|188729.9|188654.9|188734.4|188659.4|188761.5|188694.5|188714.2|188639.2|403
1582256400000|2020-02-21 03:40:00|188735.1|188660.1|188726|188651|188740.1|188681.9|188715.5|188640.5|291
1582256700000|2020-02-21 03:45:00|188726.8|188651.8|188709.4|188634.4|188748.5|188676|188687.3|188615.8|273
1582257000000|2020-02-21 03:50:00|188708.1|188633.1|188707.7|188632.7|188711.9|188652.4|188676.1|188606.7|333
1582257300000|2020-02-21 03:55:00|188707.2|188632.2|188668.1|188618.1|188712|188637|188661.1|188600|262
1582257600000|2020-02-21 04:00:00|188668.4|188618.4|188732.8|188682.8|188747.9|188683.2|188659|188600.2|344
1582257900000|2020-02-21 04:05:00|188732.7|188682.7|188739|188689|188770|188715.5|188731.6|188669.3|320
1582258200000|2020-02-21 04:10:00|188739.2|188689.2|188778.8|188728.8|188792.5|188736.3|188732.1|188669.6|386
1582258500000|2020-02-21 04:15:00|188789.3|188739.3|188826.3|188776.3|188843|188790.6|188783.4|188715.5|378
1582258800000|2020-02-21 04:20:00|188825.3|188775.3|188837.1|188762.1|188847.9|188788.7|188820.1|188753.2|428
1582259100000|2020-02-21 04:25:00|188836.3|188761.3|188836.7|188761.7|188841.1|188784.1|188821.5|188756.9|225
1582259400000|2020-02-21 04:30:00|188836.4|188761.4|188831.8|188756.8|188837|188776.7|188817.4|188750|254
1582259700000|2020-02-21 04:35:00|188830.7|188755.7|188826.9|188776.9|188836.4|188779.1|188801.9|188736.6|284
1582260000000|2020-02-21 04:40:00|188828.2|188778.2|188826.7|188751.7|188841|188781.6|188814.7|188749.2|466
1582260300000|2020-02-21 04:45:00|188827|188752|188829.8|188754.8|188838|188777.5|188814|188739|355
1582260600000|2020-02-21 04:50:00|188829.7|188754.7|188829.2|188754.2|188835.5|188762.6|188797.9|188736.5|408
1582260900000|2020-02-21 04:55:00|188828|188753|188832.5|188757.5|188837|188774.1|188812.3|188738.7|388
1582261200000|2020-02-21 05:00:00|188832.4|188757.4|188826.7|188776.7|188836.8|188776.7|188791.8|188728.9|450
1582261500000|2020-02-21 05:05:00|188825.3|188775.3|188851.7|188776.7|188851.9|188787.6|188814.9|188756.5|372
1582261800000|2020-02-21 05:10:00|188851.3|188776.3|188829.5|188754.5|188868.1|188801.3|188800.7|188733.2|421
1582262100000|2020-02-21 05:15:00|188829.3|188754.3|188806.9|188756.9|188842.9|188780.3|188806.4|188743.5|293
1582262400000|2020-02-21 05:20:00|188807.3|188757.3|188842.9|188792.9|188868.7|188804.8|188798.6|188744.6|314
1582262700000|2020-02-21 05:25:00|188841.9|188791.9|188853.8|188803.8|188871.8|188808|188834.2|188784.2|349
1582263000000|2020-02-21 05:30:00|188853.6|188803.6|188903.1|188828.1|188906.7|188831.7|188851.9|188788.7|305
1582263300000|2020-02-21 05:35:00|188902.9|188827.9|188914.8|188839.8|188920.3|188858|188861.6|188797|321
1582263600000|2020-02-21 05:40:00|188909.3|188834.3|188915.4|188865.4|188937.7|188875.4|188895.8|188834.3|414
1582263900000|2020-02-21 05:45:00|188917.9|188867.9|188924.4|188874.4|188940|188875.8|188903.2|188849.3|343
1582264200000|2020-02-21 05:50:00|188924.6|188874.6|188944.3|188869.3|188963.2|188897.5|188919.2|188866.8|358
1582264500000|2020-02-21 05:55:00|188943.3|188868.3|188923.6|188873.6|188944.5|188883|188910.9|188860.9|260
1582264800000|2020-02-21 06:00:00|188924.5|188874.5|188881.8|188831.8|188939.6|188879.3|188864.7|188797.4|383
1582265100000|2020-02-21 06:05:00|188879.9|188829.9|188925|188875|188937.2|188878.2|188877.8|188827.8|326
1582265400000|2020-02-21 06:10:00|188924.2|188874.2|188943.9|188868.9|188945|188891.3|188911.6|188856|346
1582265700000|2020-02-21 06:15:00|188924.7|188874.7|188963|188888|188964|188902.6|188913.3|188859.1|419
1582266000000|2020-02-21 06:20:00|188960.7|188885.7|188984.6|188934.6|188990.3|188940.3|188944.4|188882.6|303
1582266300000|2020-02-21 06:25:00|188986.8|188936.8|188996.9|188946.9|189004.1|188947.5|188979.6|188919.1|327
1582266600000|2020-02-21 06:30:00|188996.8|188946.8|188996.9|188946.9|189019.9|188969.9|188994.3|188936.3|294
1582266900000|2020-02-21 06:35:00|188995.2|188945.2|188996.3|188946.3|189008.8|188956.8|188991.7|188930.1|325
1582267200000|2020-02-21 06:40:00|188996.6|188946.6|188993.2|188943.2|189014.3|188951.2|188979.4|188916.7|257
1582267500000|2020-02-21 06:45:00|188997.6|188947.6|188982.8|188932.8|189019.9|188963.9|188982.8|188931.2|280
1582267800000|2020-02-21 06:50:00|188985.2|188935.2|188981.9|188931.9|188996.5|188946.5|188977.5|188927.5|255
1582268100000|2020-02-21 06:55:00|188981.8|188931.8|188992.7|188942.7|189010.9|188949.3|188954.1|188902|388
1582268400000|2020-02-21 07:00:00|188992.6|188942.6|189096.6|189046.6|189131.1|189071.1|188992.6|188939.8|650
1582268700000|2020-02-21 07:05:00|189096.7|189046.7|189028.5|188978.5|189113.4|189050.4|189020.6|188970.6|618
1582269000000|2020-02-21 07:10:00|189029.3|188979.3|189098.4|189048.4|189098.8|189048.8|189026.8|188976.8|645
1582269300000|2020-02-21 07:15:00|189098.7|189048.7|189248|189198|189263.1|189200.2|189072.1|189016|826
1582269600000|2020-02-21 07:20:00|189217.6|189167.6|189213.5|189163.5|189262|189198.9|189188|189138|649
1582269900000|2020-02-21 07:25:00|189213.6|189163.6|189274.6|189224.6|189285.2|189235.2|189195.5|189134.7|686
1582270200000|2020-02-21 07:30:00|189276.9|189226.9|189364|189314|189388.9|189338.9|189253.6|189203.6|778
1582270500000|2020-02-21 07:35:00|189364.1|189314.1|189398.9|189348.9|189399.9|189349.9|189320.5|189270.5|722
1582270800000|2020-02-21 07:40:00|189398.5|189348.5|189637.8|189587.8|189641.7|189591.7|189392.7|189342.7|707
1582271100000|2020-02-21 07:45:00|189639.5|189589.5|189662.2|189612.2|189671.2|189621.2|189553|189503|814
1582271400000|2020-02-21 07:50:00|189661.9|189611.9|189725.9|189675.9|189779.5|189729.5|189656.7|189606.7|755
1582271700000|2020-02-21 07:55:00|189725.1|189675.1|189851.3|189801.3|189854.7|189804.7|189721.4|189671.4|702
1582272000000|2020-02-21 08:00:00|189843.8|189793.8|189909|189859|189954.5|189904.5|189839.3|189789.3|1114
1582272300000|2020-02-21 08:05:00|189910.7|189860.7|190115.3|190065.3|190129.6|190079.6|189907.6|189857.6|1048
1582272600000|2020-02-21 08:10:00|190118.6|190068.6|190026.1|189976.1|190128.6|190074.1|190014.3|189964.3|913
1582272900000|2020-02-21 08:15:00|190034.8|189984.8|189866.2|189816.2|190034.8|189984.8|189859.2|189809.2|967
1582273200000|2020-02-21 08:20:00|189862.2|189812.2|189901.7|189851.7|189958.1|189908.1|189828|189778|871
1582273500000|2020-02-21 08:25:00|189901.5|189851.5|189865.6|189815.6|189932.8|189882.8|189856.9|189806.9|759
1582273800000|2020-02-21 08:30:00|189864|189814|189699.4|189649.4|189864|189814|189654.3|189604.3|1090
1582274100000|2020-02-21 08:35:00|189700.4|189650.4|189683.8|189633.8|189728.4|189678.4|189668.1|189618.1|961
1582274400000|2020-02-21 08:40:00|189683|189633|189654.2|189604.2|189716.4|189666.4|189645.5|189595.5|819
1582274700000|2020-02-21 08:45:00|189655.6|189605.6|189682.3|189632.3|189688.4|189638.4|189639.1|189589.1|825
1582275000000|2020-02-21 08:50:00|189682.8|189632.8|189688.4|189638.4|189714.5|189664.5|189650.1|189600.1|635
1582275300000|2020-02-21 08:55:00|189688.6|189638.6|189563|189513|189693.8|189643.8|189553.8|189503.8|765
1582275600000|2020-02-21 09:00:00|189562.6|189512.6|189496.7|189446.7|189562.7|189512.7|189428.9|189378.9|878
1582275900000|2020-02-21 09:05:00|189496.1|189446.1|189469.7|189419.7|189509.3|189459.3|189443.6|189393.6|838
1582276200000|2020-02-21 09:10:00|189468.6|189418.6|189499.6|189449.6|189528.5|189478.5|189458.1|189408.1|733
1582276500000|2020-02-21 09:15:00|189499.8|189449.8|189458.8|189408.8|189510.8|189460.8|189433.1|189383.1|732
1582276800000|2020-02-21 09:20:00|189459.5|189409.5|189495.1|189445.1|189502.4|189452.4|189454.7|189404.7|547
1582277100000|2020-02-21 09:25:00|189495.4|189445.4|189458.7|189408.7|189498.2|189448.2|189420.9|189370.9|560
1582277400000|2020-02-21 09:30:00|189459|189409|189453.6|189403.6|189468.4|189418.4|189428|189378|798
1582277700000|2020-02-21 09:35:00|189456.3|189406.3|189462.7|189412.7|189472.9|189422.9|189425.8|189375.8|862
1582278000000|2020-02-21 09:40:00|189463|189413|189381.1|189331.1|189466.3|189416.3|189343.3|189293.3|719
1582278300000|2020-02-21 09:45:00|189381.8|189331.8|189399.9|189349.9|189422.1|189372.1|189362.2|189312.2|916
1582278600000|2020-02-21 09:50:00|189399.6|189349.6|189457.2|189407.2|189464.6|189414.6|189382.8|189332.8|678
1582278900000|2020-02-21 09:55:00|189457.6|189407.6|189469.5|189419.5|189475.5|189425.5|189451.8|189401.8|817
1582279200000|2020-02-21 10:00:00|189470.6|189420.6|189422.2|189372.2|189470.9|189420.9|189396.9|189346.9|636
1582279500000|2020-02-21 10:05:00|189422.9|189372.9|189422.8|189372.8|189469.4|189419.4|189384.8|189334.8|528
1582279800000|2020-02-21 10:10:00|189422.7|189372.7|189366.1|189316.1|189429.7|189379.7|189342.4|189292.4|733
1582280100000|2020-02-21 10:15:00|189364.9|189314.9|189343.4|189293.4|189395.9|189345.9|189323.7|189273.7|740
1582280400000|2020-02-21 10:20:00|189343.8|189293.8|189345.1|189295.1|189359.8|189309.8|189325.4|189275.4|567
1582280700000|2020-02-21 10:25:00|189344.4|189294.4|189345.2|189295.2|189391.2|189341.2|189317.4|189267.4|662
1582281000000|2020-02-21 10:30:00|189345.3|189295.3|189396.8|189346.8|189419.2|189369.2|189343.5|189293.5|588
1582281300000|2020-02-21 10:35:00|189396.9|189346.9|189378.7|189328.7|189413.5|189363.5|189375.2|189325.2|555
1582281600000|2020-02-21 10:40:00|189379.1|189329.1|189417.7|189367.7|189418.4|189368.4|189352.8|189302.8|577
1582281900000|2020-02-21 10:45:00|189417.6|189367.6|189427.3|189377.3|189432.8|189382.8|189351.7|189301.7|627
1582282200000|2020-02-21 10:50:00|189426.8|189376.8|189533.3|189483.3|189536.6|189486.6|189421.4|189371.4|721
1582282500000|2020-02-21 10:55:00|189532.9|189482.9|189544.4|189494.4|189545.9|189495.9|189499.2|189449.2|592
1582282800000|2020-02-21 11:00:00|189548|189498|189553.3|189503.3|189555.4|189505.4|189523.9|189473.9|714
1582283100000|2020-02-21 11:05:00|189552.3|189502.3|189623.9|189573.9|189641.7|189591.7|189532.9|189482.9|818
1582283400000|2020-02-21 11:10:00|189632.4|189582.4|189718.3|189668.3|189720.3|189670.3|189630|189580|800
1582283700000|2020-02-21 11:15:00|189719.1|189669.1|189786.3|189736.3|189788.3|189738.3|189701.9|189651.9|768
1582284000000|2020-02-21 11:20:00|189786|189736|189794.1|189744.1|189811.2|189761.2|189779.8|189729.8|624
1582284300000|2020-02-21 11:25:00|189794.2|189744.2|189744.7|189694.7|189796.3|189746.3|189731.9|189681.9|632
1582284600000|2020-02-21 11:30:00|189744.3|189694.3|189792.2|189742.2|189806|189756|189724.3|189674.3|794
1582284900000|2020-02-21 11:35:00|189792.7|189742.7|189924.2|189874.2|189952.1|189902.1|189792.3|189742.3|730
1582285200000|2020-02-21 11:40:00|189925.5|189875.5|189956.7|189906.7|189969.4|189919.4|189905.1|189855.1|644
1582285500000|2020-02-21 11:45:00|189954.4|189904.4|190157|190107|190163.7|190113.7|189954|189904|753
1582285800000|2020-02-21 11:50:00|190156.7|190106.7|190462.8|190412.8|190483.5|190433.5|190154.4|190104.4|846
1582286100000|2020-02-21 11:55:00|190461.7|190411.7|190512.7|190462.7|190897.3|190822.3|190442.6|190392.6|957
1582286400000|2020-02-21 12:00:00|190512.8|190462.8|190309.8|190259.8|190513.2|190463.2|190221.4|190146.4|827
1582286700000|2020-02-21 12:05:00|190310|190260|190175.6|190125.6|190323.4|190260.5|190154|190104|787
1582287000000|2020-02-21 12:10:00|190171.3|190121.3|190146.8|190096.8|190198.2|190148.2|190039.7|189989.7|797
1582287300000|2020-02-21 12:15:00|190148.3|190098.3|190077.6|190027.6|190162.7|190112.7|190050.7|190000.7|678
1582287600000|2020-02-21 12:20:00|190077.3|190027.3|189945|189895|190086|190036|189944.8|189894.8|779
1582287900000|2020-02-21 12:25:00|189944.7|189894.7|189841.8|189791.8|189944.7|189894.7|189788.5|189738.5|779
1582288200000|2020-02-21 12:30:00|189840.8|189790.8|189863.6|189813.6|189940.5|189890.5|189830.1|189780.1|739
1582288500000|2020-02-21 12:35:00|189863.5|189813.5|189778.6|189728.6|189899.7|189849.7|189772.1|189722.1|812
1582288800000|2020-02-21 12:40:00|189778.4|189728.4|189738.2|189688.2|189800.3|189750.3|189696.1|189646.1|830
1582289100000|2020-02-21 12:45:00|189740.6|189690.6|189745.6|189695.6|189782.2|189732.2|189692.4|189642.4|787
1582289400000|2020-02-21 12:50:00|189745.3|189695.3|189859.6|189809.6|189906.4|189856.4|189743.7|189693.7|665
1582289700000|2020-02-21 12:55:00|189859.9|189809.9|189824.2|189774.2|189863|189813|189773.4|189723.4|727
1582290000000|2020-02-21 13:00:00|189823|189773|189835.4|189785.4|189855.5|189805.5|189781.8|189731.8|842
1582290300000|2020-02-21 13:05:00|189835.6|189785.6|189895.5|189845.5|189895.9|189845.9|189834.4|189784.4|723
1582290600000|2020-02-21 13:10:00|189895.2|189845.2|189996.4|189946.4|190003|189953|189889.3|189839.3|801
1582290900000|2020-02-21 13:15:00|189996.3|189946.3|189959.2|189909.2|190085.5|190035.5|189939|189889|767
1582291200000|2020-02-21 13:20:00|189966.5|189916.5|189900.8|189850.8|189973.9|189923.9|189892.6|189842.6|806
1582291500000|2020-02-21 13:25:00|189900.9|189850.9|189967.3|189917.3|189973.4|189923.4|189900.6|189850.6|696
1582291800000|2020-02-21 13:30:00|189966.3|189916.3|189960|189910|189984.7|189934.7|189934.6|189884.6|650
1582292100000|2020-02-21 13:35:00|189961.3|189911.3|189785|189735|189993.4|189943.4|189749.2|189699.2|940
1582292400000|2020-02-21 13:40:00|189784.1|189734.1|189754.5|189704.5|189813.5|189763.5|189714.2|189664.2|896
1582292700000|2020-02-21 13:45:00|189756|189706|189762|189712|189856.4|189806.4|189723.2|189673.2|889
1582293000000|2020-02-21 13:50:00|189758.2|189708.2|189795.9|189745.9|189795.9|189745.9|189741.1|189691.1|622
1582293300000|2020-02-21 13:55:00|189796.3|189746.3|189849.3|189799.3|189851.5|189801.5|189758.9|189708.9|844
1582293600000|2020-02-21 14:00:00|189848.3|189798.3|189913.9|189863.9|189937.6|189887.6|189834.4|189784.4|872
1582293900000|2020-02-21 14:05:00|189914.6|189864.6|189874.9|189824.9|189914.6|189864.6|189849.4|189799.4|750
1582294200000|2020-02-21 14:10:00|189874.5|189824.5|189860.5|189810.5|189898.7|189848.7|189817.7|189767.7|800
1582294500000|2020-02-21 14:15:00|189859.8|189809.8|189936.5|189886.5|189942.9|189892.9|189826.6|189776.6|840
1582294800000|2020-02-21 14:20:00|189936.2|189886.2|190030.3|189980.3|190048.5|189998.5|189932.5|189882.5|761
1582295100000|2020-02-21 14:25:00|190029.7|189979.7|190067.4|190017.4|190087|190037|190002.6|189952.6|697
1582295400000|2020-02-21 14:30:00|190068.2|190018.2|190296.6|190246.6|190298.2|190248.2|190062.3|190012.3|1111
1582295700000|2020-02-21 14:35:00|190298.5|190248.5|190366.4|190316.4|190370.7|190320.7|190277.1|190227.1|1149
1582296000000|2020-02-21 14:40:00|190367.9|190317.9|190594.4|190544.4|190627.7|190577.7|190367.9|190317.9|1139
1582296300000|2020-02-21 14:45:00|190594.5|190544.5|190694.1|190644.1|190849.7|190799.7|190582|190532|1336
1582296600000|2020-02-21 14:50:00|190694.6|190644.6|190553.5|190503.5|190700.9|190650.9|190525.6|190475.6|1255
1582296900000|2020-02-21 14:55:00|190554.4|190504.4|190388.5|190338.5|190554.4|190504.4|190385.5|190334.6|1172
1582297200000|2020-02-21 15:00:00|190405|190330|190212.8|190162.8|190407.3|190348.6|190207.8|190157.8|1178
1582297500000|2020-02-21 15:05:00|190211.3|190161.3|190100.5|190050.5|190246.6|190196.6|190077|190027|1255
1582297800000|2020-02-21 15:10:00|190099.8|190049.8|190188.7|190138.7|190216.1|190166.1|190092.8|190042.8|1219
1582298100000|2020-02-21 15:15:00|190187.8|190137.8|189839.5|189789.5|190193|190143|189816.5|189766.5|1291
1582298400000|2020-02-21 15:20:00|189845.2|189795.2|189520.7|189470.7|189854|189804|189475.8|189425.8|1296
1582298700000|2020-02-21 15:25:00|189521.1|189471.1|189507|189457|189638.8|189588.8|189490.3|189440.3|1207
1582299000000|2020-02-21 15:30:00|189509.1|189459.1|189528.8|189478.8|189600.3|189550.3|189415.5|189365.5|1146
1582299300000|2020-02-21 15:35:00|189529.7|189479.7|189339.4|189289.4|189529.7|189479.7|189299.2|189249.2|1076
1582299600000|2020-02-21 15:40:00|189339.3|189289.3|189353|189303|189447.2|189397.2|189317.6|189267.6|1157
1582299900000|2020-02-21 15:45:00|189355.3|189305.3|189166.1|189116.1|189386.7|189336.7|189157.2|189107.2|1138
1582300200000|2020-02-21 15:50:00|189166.6|189116.6|189277.9|189227.9|189279.7|189229.7|189118.4|189068.4|1079
1582300500000|2020-02-21 15:55:00|189276.9|189226.9|189363.4|189313.4|189433.8|189383.8|189260.1|189210.1|1110
1582300800000|2020-02-21 16:00:00|189361.5|189311.5|189270.1|189220.1|189412.3|189362.3|189265.8|189215.8|1112
1582301100000|2020-02-21 16:05:00|189267.9|189217.9|189193.1|189143.1|189278.6|189228.6|189162.4|189112.4|983
1582301400000|2020-02-21 16:10:00|189194.1|189144.1|188983.9|188933.9|189206.8|189156.8|188983.9|188933.9|1038
1582301700000|2020-02-21 16:15:00|188981.6|188931.6|188905.8|188855.8|189041.9|188991.9|188902.3|188852.3|1063
1582302000000|2020-02-21 16:20:00|188906.2|188856.2|188528.8|188478.8|188909.9|188859.9|188516.7|188466.7|1066
1582302300000|2020-02-21 16:25:00|188529.5|188479.5|188665.8|188615.8|188673.6|188623.6|188520|188470|1097
1582302600000|2020-02-21 16:30:00|188666.4|188616.4|188671.4|188621.4|188726.4|188676.4|188625.8|188575.8|1050
1582302900000|2020-02-21 16:35:00|188672.1|188622.1|188668.1|188618.1|188720|188670|188636.9|188586.9|958
1582303200000|2020-02-21 16:40:00|188666.5|188616.5|188635.9|188585.9|188685.2|188635.2|188594.5|188544.5|799
1582303500000|2020-02-21 16:45:00|188636.2|188586.2|188519.5|188469.5|188641.8|188591.8|188504.8|188454.8|878
1582303800000|2020-02-21 16:50:00|188519.3|188469.3|188279.5|188229.5|188526.1|188476.1|188143.6|188093.6|804
1582304100000|2020-02-21 16:55:00|188277.7|188227.7|188172.8|188122.8|188289.2|188239.2|188014.9|187964.9|975
1582304400000|2020-02-21 17:00:00|188176.3|188126.3|188320.5|188270.5|188352.8|188302.8|188166.3|188116.3|1007
1582304700000|2020-02-21 17:05:00|188319.6|188269.6|188386.7|188336.7|188401.4|188351.4|188284.7|188234.7|879
1582305000000|2020-02-21 17:10:00|188387.3|188337.3|188319.7|188269.7|188388|188338|188275.6|188225.6|767
1582305300000|2020-02-21 17:15:00|188323.3|188273.3|188374.5|188324.5|188393.3|188343.3|188301.2|188251.2|796
1582305600000|2020-02-21 17:20:00|188375.3|188325.3|188471.9|188421.9|188475.7|188425.7|188359.3|188309.3|864
1582305900000|2020-02-21 17:25:00|188471.5|188421.5|188545.6|188495.6|188566.7|188516.7|188470.3|188420.3|840
1582306200000|2020-02-21 17:30:00|188545.9|188495.9|188638.7|188588.7|188671.7|188621.7|188538|188488|1009
1582306500000|2020-02-21 17:35:00|188638.2|188588.2|188567.9|188517.9|188655.7|188605.7|188536.4|188486.4|735
1582306800000|2020-02-21 17:40:00|188568.4|188518.4|188592.5|188542.5|188604.1|188554.1|188553.1|188503.1|875
1582307100000|2020-02-21 17:45:00|188591.8|188541.8|188751.1|188701.1|188752.3|188702.3|188584.1|188534.1|816
1582307400000|2020-02-21 17:50:00|188750.2|188700.2|188838.2|188788.2|188845|188795|188745.4|188695.4|790
1582307700000|2020-02-21 17:55:00|188836.5|188786.5|188866.6|188816.6|188871.8|188821.8|188806.9|188756.9|950
1582308000000|2020-02-21 18:00:00|188864.6|188814.6|188830.2|188780.2|188903.4|188853.4|188792.1|188742.1|898
1582308300000|2020-02-21 18:05:00|188830.9|188780.9|188812.1|188762.1|188836.3|188786.3|188788.6|188738.6|542
1582308600000|2020-02-21 18:10:00|188812.3|188762.3|188822.1|188772.1|188852.6|188802.6|188788.7|188738.7|732
1582308900000|2020-02-21 18:15:00|188822.5|188772.5|188726.8|188676.8|188832.9|188782.9|188718.7|188668.7|780
1582309200000|2020-02-21 18:20:00|188726.5|188676.5|188716.1|188666.1|188744.4|188694.4|188685.7|188635.7|718
1582309500000|2020-02-21 18:25:00|188716|188666|188718.4|188668.4|188739.5|188689.5|188701.2|188651.2|603
1582309800000|2020-02-21 18:30:00|188719.7|188669.7|188720.6|188670.6|188752.1|188702.1|188707.5|188657.5|708
1582310100000|2020-02-21 18:35:00|188720.8|188670.8|188709|188659|188753|188703|188708.1|188658.1|691
1582310400000|2020-02-21 18:40:00|188708.1|188658.1|188637.5|188587.5|188709.8|188659.8|188625.8|188575.8|698
1582310700000|2020-02-21 18:45:00|188639.2|188589.2|188740.1|188690.1|188756.8|188706.8|188625.1|188575.1|790
1582311000000|2020-02-21 18:50:00|188741.2|188691.2|188665.1|188615.1|188749.8|188699.8|188635.8|188585.8|742
1582311300000|2020-02-21 18:55:00|188663.6|188613.6|188636.7|188586.7|188679.2|188629.2|188635.3|188585.3|859
1582311600000|2020-02-21 19:00:00|188636.6|188586.6|188459.7|188409.7|188651.3|188601.3|188450.9|188400.9|956
1582311900000|2020-02-21 19:05:00|188459.6|188409.6|188509.1|188459.1|188540.4|188490.4|188449.1|188399.1|911
1582312200000|2020-02-21 19:10:00|188509.8|188459.8|188550.6|188500.6|188577.7|188527.7|188501.6|188438.7|860
1582312500000|2020-02-21 19:15:00|188551.2|188501.2|188669.8|188619.8|188673.8|188623.8|188548.5|188498.5|810
1582312800000|2020-02-21 19:20:00|188669.9|188619.9|188706.3|188656.3|188717.7|188667.7|188639.3|188589.3|976
1582313100000|2020-02-21 19:25:00|188706.1|188656.1|188667.1|188617.1|188729.9|188679.9|188663|188613|793
1582313400000|2020-02-21 19:30:00|188666.8|188616.8|188733.3|188683.3|188737|188687|188637.9|188587.9|696
1582313700000|2020-02-21 19:35:00|188738|188688|188748.4|188698.4|188753.7|188703.7|188707.5|188657.5|811
1582314000000|2020-02-21 19:40:00|188748.7|188698.7|188772|188722|188775.5|188725.5|188732.9|188682.9|793
1582314300000|2020-02-21 19:45:00|188775.4|188725.4|188852.4|188802.4|188883.6|188833.6|188766.6|188716.6|836
1582314600000|2020-02-21 19:50:00|188856.9|188806.9|188900|188850|188900.5|188850.5|188834.5|188784.5|794
1582314900000|2020-02-21 19:55:00|188900.3|188850.3|188960.4|188910.4|188962.5|188912.5|188879.2|188829.2|844
1582315200000|2020-02-21 20:00:00|188960.3|188910.3|188888.3|188838.3|188965.7|188915.7|188881.3|188831.3|769
1582315500000|2020-02-21 20:05:00|188888.5|188838.5|188959.7|188909.7|188963.8|188913.8|188878.4|188828.4|662
1582315800000|2020-02-21 20:10:00|188959.1|188909.1|188866.8|188816.8|188959.1|188909.1|188865.1|188815.1|726
1582316100000|2020-02-21 20:15:00|188867.3|188817.3|188876.6|188826.6|188882.3|188832.3|188849.9|188799.9|661
1582316400000|2020-02-21 20:20:00|188876.8|188826.8|188881.4|188831.4|188919.4|188869.4|188870.1|188820.1|779
1582316700000|2020-02-21 20:25:00|188881.8|188831.8|188916.9|188866.9|188931.7|188881.7|188881.2|188831.2|799
1582317000000|2020-02-21 20:30:00|188916.7|188866.7|188961.5|188911.5|188966.8|188916.8|188898.1|188848.1|745
1582317300000|2020-02-21 20:35:00|188960.5|188910.5|188926.2|188876.2|188966.1|188916.1|188925|188875|712
1582317600000|2020-02-21 20:40:00|188926|188876|188924.1|188874.1|188934|188884|188905.2|188855.2|636
1582317900000|2020-02-21 20:45:00|188924.6|188874.6|188888.4|188838.4|188927.1|188877.1|188882|188832|756
1582318200000|2020-02-21 20:50:00|188886.1|188836.1|188842.6|188792.6|188886.4|188836.4|188828.3|188778.3|628
1582318500000|2020-02-21 20:55:00|188843.4|188793.4|188818.2|188768.2|188856|188806|188805.4|188755.4|798
1582318800000|2020-02-21 21:00:00|188816.4|188766.4|188772.6|188722.6|188817.3|188767.3|188744.1|188679.9|602
1582319100000|2020-02-21 21:05:00|188772.3|188722.3|188815.5|188765.5|188837.3|188776.1|188753.6|188703.6|525
1582319400000|2020-02-21 21:10:00|188814.8|188764.8|188811|188761|188833.5|188783.5|188802.9|188752.9|341
1582319700000|2020-02-21 21:15:00|188803.3|188753.3|188889.6|188839.6|188895.6|188845.6|188801.1|188751.1|379
1582320000000|2020-02-21 21:20:00|188889.8|188839.8|188895.8|188845.8|188900.1|188850.1|188858.5|188808.5|228
1582320300000|2020-02-21 21:25:00|188895.6|188845.6|188899.4|188849.4|188956.2|188906.2|188893.5|188838|363
1582320600000|2020-02-21 21:30:00|188898.4|188848.4|188885.7|188835.7|188899.8|188849.8|188857.1|188807.1|294
1582320900000|2020-02-21 21:35:00|188885.6|188835.6|188944.5|188894.5|188960.5|188910.5|188874.9|188824.9|294
1582321200000|2020-02-21 21:40:00|188937.1|188887.1|188937.9|188887.9|188983.3|188933.3|188927.8|188877.8|251
1582321500000|2020-02-21 21:45:00|188942.5|188892.5|188953.2|188878.2|189023.1|188945.5|188890.5|188840.5|279
1582321800000|2020-02-21 21:50:00|188950.4|188900.4|189063.6|189013.6|189161|189027.2|188932.5|188816|339
1582322100000|2020-02-21 21:55:00|189073.2|189023.2|189101.6|189051.6|189140.2|189065.2|189053.1|188938|221
1582491600000|2020-02-23 21:00:00|190226|189818|190171.4|189806.5|190239|189819|190168.6|189775.1|47
1582491900000|2020-02-23 21:05:00|190204.9|189783.9|190197.3|189789|190239|189808.4|190168.6|189783.9|30
1582492200000|2020-02-23 21:10:00|190239|189794|190168.6|189808.4|190239|189808.4|190168.6|189778.5|36
1582492500000|2020-02-23 21:15:00|190239|189794|190176|189731|190239|189808.4|189903|189712|53
1582492800000|2020-02-23 21:20:00|190172.7|189727.7|190112.5|189782.8|190184.2|189808.2|190019.7|189723.9|31
1582493100000|2020-02-23 21:25:00|190112.7|189783.1|190100|189784.8|190167.5|189798.7|189945.9|189693.4|70
1582493400000|2020-02-23 21:30:00|190104.6|189780.4|190100|189771.6|190176|189794.4|190098|189721.1|28
1582494000000|2020-02-23 21:40:00|190009.7|189783.5|190100|189771.6|190100|189783.5|190009.7|189771.6|3
1582494300000|2020-02-23 21:45:00|190104|189795.9|190100.2|189781.9|190104|189811.9|190028.7|189781.9|9
1582494600000|2020-02-23 21:50:00|190295|189850|190101.8|189779.7|190295|189850|190100.2|189722.5|9
1582494900000|2020-02-23 21:55:00|190120.8|189756.2|190097.1|189799.8|190144.5|189806.7|190097.1|189756.2|17
1582495200000|2020-02-23 22:00:00|190083.9|189761.9|190084.4|189772.1|190125.6|189819.2|190019.8|189761.9|64
1582495500000|2020-02-23 22:05:00|190083.3|189795.1|190113.9|189782.3|190175|189800.7|190080.1|189754.7|124
1582495800000|2020-02-23 22:10:00|190108.9|189792|190137.3|189805.5|190223|189975|190023.4|189722.6|227
1582496100000|2020-02-23 22:15:00|190137.4|189864|190147.3|189827.7|190170.2|189894.8|190028.3|189778.8|104
1582496400000|2020-02-23 22:20:00|190051.2|189779.8|190114.9|189832.8|190190.4|189906.2|190049.4|189767.1|194
1582496700000|2020-02-23 22:25:00|190078.3|189840.1|190102.8|189831.5|190111.7|189871.9|190011.6|189813.6|159
1582497000000|2020-02-23 22:30:00|190079.4|189832.7|190070.5|189823.4|190107.4|189879.5|190035.6|189802.3|270
1582497300000|2020-02-23 22:35:00|190068.5|189821.9|189962.3|189797|190129.5|189931.7|189955.1|189767.3|309
1582497600000|2020-02-23 22:40:00|189965.9|189794.5|189974.9|189811.6|190027.3|189844.1|189943.5|189756.8|302
1582497900000|2020-02-23 22:45:00|189984.3|189786.3|189975.2|189806.5|190010.1|189836|189950.9|189758|217
1582498200000|2020-02-23 22:50:00|189974.5|189811.2|189947.1|189796.9|190195.1|189978.2|189937.9|189725.5|447
1582498500000|2020-02-23 22:55:00|189948.4|189798|189919.7|189768.3|189959.8|189802.2|189896.5|189735.5|287
1582498800000|2020-02-23 23:00:00|189919.1|189770.9|190044.6|189969.6|190170|190007.6|189884.7|189770.4|573
1582499100000|2020-02-23 23:05:00|190073.7|189961.5|190177.3|190102.3|190183.7|190108.7|190015.4|189932.2|496
1582499400000|2020-02-23 23:10:00|190142.2|190067.2|190136.6|190054.4|190222.9|190125.1|190072.6|189984.4|597
1582499700000|2020-02-23 23:15:00|190137.7|190052.9|190204.6|190111.8|190239.3|190164.3|190126.5|190046.2|512
1582500000000|2020-02-23 23:20:00|190199.5|190114.1|190118.1|190041.5|190199.5|190114.1|190088.2|189992|478
1582500300000|2020-02-23 23:25:00|190116.2|190039.5|190073.4|189998.4|190124|190048.4|190052.4|189977|441
1582500600000|2020-02-23 23:30:00|190072.9|189997.9|190012.3|189937.3|190072.9|189997.9|189979.2|189908.6|588
1582500900000|2020-02-23 23:35:00|190011.4|189936.4|190051.9|189976.9|190085.3|190005.7|189997.5|189922.5|420
1582501200000|2020-02-23 23:40:00|190052|189977|190085.4|190010.4|190201.9|190123.3|190052|189977|534
1582501500000|2020-02-23 23:45:00|190087.4|190012.4|190068.4|189993.4|190093|190018|190049.5|189978.6|445
1582501800000|2020-02-23 23:50:00|190068.5|189993.5|190193.6|190118.6|190199.1|190124.1|190065.7|189990.7|514
1582502100000|2020-02-23 23:55:00|190196.6|190121.6|190177.2|190102.2|190198.4|190123.4|190134.7|190059.7|491
1582502400000|2020-02-24 00:00:00|190179.6|190104.6|190108.4|190033.4|190202.8|190127.8|190101.6|190026.6|518
1582502700000|2020-02-24 00:05:00|190109.8|190034.8|190057.5|189982.5|190109.9|190034.9|190040.8|189965.8|438
1582503000000|2020-02-24 00:10:00|190054.7|189979.7|190065.4|189990.4|190105.1|190030.1|190053.3|189978.3|477
1582503300000|2020-02-24 00:15:00|190066.2|189991.2|190038.1|189963.1|190089.3|190014.3|190015.7|189954.7|471
1582503600000|2020-02-24 00:20:00|190037.7|189962.7|189936.8|189886.8|190044.6|189980.2|189928.3|189865.4|462
1582503900000|2020-02-24 00:25:00|189931|189881|189916|189866|189941.4|189889.8|189910.8|189844|446
1582504200000|2020-02-24 00:30:00|189916.7|189866.7|190003|189953|190042.7|189983|189912.7|189862.7|543
1582504500000|2020-02-24 00:35:00|190002.6|189952.6|190236.1|190161.1|190257.5|190182.5|189997.5|189932.7|572
1582504800000|2020-02-24 00:40:00|190235.3|190160.3|190372.7|190322.7|190407.8|190357|190225.3|190160|633
1582505100000|2020-02-24 00:45:00|190371.6|190321.6|190639|190564|190650.6|190588.9|190371.6|190321.6|653
1582505400000|2020-02-24 00:50:00|190639.8|190564.8|190534.9|190459.9|190642.1|190574.4|190534.7|190459.7|659
1582505700000|2020-02-24 00:55:00|190535|190460|190464.3|190389.3|190569.9|190494.9|190387.3|190312.3|650
1582506000000|2020-02-24 01:00:00|190465.6|190390.6|190720|190645|190767.8|190717.7|190465|190390|658
1582506300000|2020-02-24 01:05:00|190720.6|190645.6|190751.9|190676.9|190796.2|190734.4|190697.7|190622.7|733
1582506600000|2020-02-24 01:10:00|190751.6|190676.6|190860.3|190785.3|190919.8|190845|190742.1|190673.8|603
1582506900000|2020-02-24 01:15:00|190860.1|190785.1|190789.1|190714.1|190878|190808.3|190761.1|190691.7|709
1582507200000|2020-02-24 01:20:00|190788.4|190713.4|190801|190726|190822.4|190747.4|190763.5|190688.5|594
1582507500000|2020-02-24 01:25:00|190801.3|190726.3|190773.1|190698.1|190866.9|190791.9|190756|190681|701
1582507800000|2020-02-24 01:30:00|190774.2|190699.2|190645.1|190570.1|190775.3|190700.3|190527.8|190468.3|654
1582508100000|2020-02-24 01:35:00|190642.4|190567.4|190689|190614|190712|190637|190642.4|190567.4|482
1582508400000|2020-02-24 01:40:00|190691.1|190616.1|190768.3|190693.3|190789|190714|190585|190531.7|504
1582508700000|2020-02-24 01:45:00|190768.7|190693.7|190624.8|190549.8|190804|190729|190612.6|190537.6|588
1582509000000|2020-02-24 01:50:00|190624.2|190549.2|190779.6|190704.6|190810.3|190735.3|190618|190543|583
1582509300000|2020-02-24 01:55:00|190777.6|190702.6|190741.6|190666.6|190841.3|190766.3|190738.2|190663.2|466
1582509600000|2020-02-24 02:00:00|190741|190666|190670.1|190595.1|190747.1|190672.6|190584.6|190509.6|630
1582509900000|2020-02-24 02:05:00|190671.1|190596.1|190653|190578|190697.8|190620.7|190648.1|190573.1|346
1582510200000|2020-02-24 02:10:00|190653.3|190578.3|190673.6|190598.6|190712|190637.4|190622.8|190547.8|467
1582510500000|2020-02-24 02:15:00|190678.7|190603.7|190672.2|190597.2|190698.5|190623.5|190659.6|190584.6|315
1582510800000|2020-02-24 02:20:00|190674.7|190599.7|190783.5|190708.5|190826|190751|190660.1|190585.1|470
1582511100000|2020-02-24 02:25:00|190781.4|190706.4|190852.4|190777.4|190861|190811|190779.2|190704.2|405
1582511400000|2020-02-24 02:30:00|190852.7|190777.7|190941.3|190866.3|190971.6|190896.6|190818.8|190743.8|597
1582511700000|2020-02-24 02:35:00|190942.3|190867.3|190836.7|190761.7|190943.6|190868.6|190831|190756|464
1582512000000|2020-02-24 02:40:00|190836.8|190761.8|190748.4|190698.4|190840|190765|190734.8|190679.4|414
1582512300000|2020-02-24 02:45:00|190746.2|190696.2|190760.1|190685.1|190809|190734|190708.2|190656.1|425
1582512600000|2020-02-24 02:50:00|190760.8|190685.8|190848.3|190773.3|190889.3|190814.3|190718.5|190653.7|530
1582512900000|2020-02-24 02:55:00|190847.2|190772.2|190908.6|190833.6|190913.3|190850.4|190811.1|190750.3|680
1582513200000|2020-02-24 03:00:00|190909.3|190834.3|190941.5|190866.5|190967.7|190907.8|190896.6|190829.5|545
1582513500000|2020-02-24 03:05:00|190942.1|190867.1|190875.7|190800.7|190951.8|190892.3|190855.7|190793.6|517
1582513800000|2020-02-24 03:10:00|190876|190801|190832.8|190782.8|190896.8|190821.8|190791.7|190730.8|495
1582514100000|2020-02-24 03:15:00|190835.7|190785.7|190728.8|190678.8|190848|190786.3|190726.5|190663.5|388
1582514400000|2020-02-24 03:20:00|190723.7|190673.7|190756|190681|190759.5|190692.5|190690.7|190615.7|368
1582514700000|2020-02-24 03:25:00|190754.1|190679.1|190699.9|190624.9|190758.3|190699.3|190693.7|190618.7|331
1582515000000|2020-02-24 03:30:00|190700.1|190625.1|190653.8|190578.8|190717.5|190652.6|190609.2|190534.2|439
1582515300000|2020-02-24 03:35:00|190653.9|190578.9|190665.5|190590.5|190715.7|190634.5|190633.3|190569.5|485
1582515600000|2020-02-24 03:40:00|190664|190589|190698.6|190623.6|190708.8|190633.8|190648.3|190585.8|382
1582515900000|2020-02-24 03:45:00|190698.8|190623.8|190803.9|190728.9|190812.8|190737.8|190648.6|190586|447
1582516200000|2020-02-24 03:50:00|190799|190724|190766.6|190691.6|190828.9|190766|190763.5|190688.5|467
1582516500000|2020-02-24 03:55:00|190766.3|190691.3|190739.5|190664.5|190793.8|190720.1|190712|190646.8|421
1582516800000|2020-02-24 04:00:00|190740.5|190665.5|190699.8|190624.8|190740.5|190665.5|190668.6|190606|451
1582517100000|2020-02-24 04:05:00|190699.7|190624.7|190652.4|190577.4|190707.1|190632.1|190648|190573|331
1582517400000|2020-02-24 04:10:00|190651.7|190576.7|190700.4|190625.4|190722.9|190647.9|190647.2|190572.2|362
1582517700000|2020-02-24 04:15:00|190700.8|190625.8|190675.4|190600.4|190704.6|190629.6|190656.7|190581.7|304
1582518000000|2020-02-24 04:20:00|190675.1|190600.1|190672.3|190597.3|190683|190608|190662.5|190587.5|231
1582518300000|2020-02-24 04:25:00|190672|190597|190677.1|190602.1|190682.4|190607.4|190667.5|190592.5|324
1582518600000|2020-02-24 04:30:00|190673|190598|190690.7|190615.7|190701.5|190626.5|190670.7|190596.8|234
1582518900000|2020-02-24 04:35:00|190689.6|190614.6|190687|190612|190710.8|190635.9|190682.4|190607.4|253
1582519200000|2020-02-24 04:40:00|190688.4|190613.4|190666.3|190591.3|190690.7|190623.1|190653.2|190578.2|222
1582519500000|2020-02-24 04:45:00|190666.4|190591.4|190668.9|190593.9|190678.7|190603.7|190657.9|190582.9|236
1582519800000|2020-02-24 04:50:00|190669.3|190594.3|190639.6|190564.6|190670.9|190595.9|190601.7|190536.6|322
1582520100000|2020-02-24 04:55:00|190635.7|190560.7|190606.2|190531.2|190637.9|190562.9|190596.5|190521.5|289
1582520400000|2020-02-24 05:00:00|190604.6|190529.6|190591.3|190541.3|190618|190552.3|190558.1|190490.9|458
1582520700000|2020-02-24 05:05:00|190591.6|190541.6|190592.9|190542.9|190610.6|190546.9|190585.6|190528.2|169
1582521000000|2020-02-24 05:10:00|190605.1|190530.1|190592.4|190517.4|190626.9|190563.4|190568.9|190509.4|321
1582521300000|2020-02-24 05:15:00|190591.7|190516.7|190542.9|190492.9|190593.2|190530.6|190537|190477.6|340
1582521600000|2020-02-24 05:20:00|190542.6|190492.6|190515.6|190440.6|190555.8|190495.9|190512.1|190437.1|418
1582521900000|2020-02-24 05:25:00|190518.2|190443.2|190542.9|190492.9|190558.1|190494.1|190491.3|190427.9|347
1582522200000|2020-02-24 05:30:00|190542.8|190492.8|190539.1|190464.1|190564.9|190501.3|190506.7|190441.8|428
1582522500000|2020-02-24 05:35:00|190538.7|190463.7|190534.3|190459.3|190553.4|190500.1|190488.1|190424.9|292
1582522800000|2020-02-24 05:40:00|190534.4|190459.4|190523|190473|190534.7|190474.5|190501|190439.6|345
1582523100000|2020-02-24 05:45:00|190519.8|190469.8|190574.6|190524.6|190587.5|190525.2|190470.8|190407.9|507
1582523400000|2020-02-24 05:50:00|190576.2|190526.2|190635.2|190560.2|190672.7|190609.4|190573.5|190505.8|393
1582523700000|2020-02-24 05:55:00|190630.1|190555.1|190688.3|190613.3|190690.4|190616|190618.3|190555.1|338
1582524000000|2020-02-24 06:00:00|190688.1|190613.1|190738.6|190663.6|190748.2|190689.7|190652.8|190590.1|318
1582524300000|2020-02-24 06:05:00|190736.8|190661.8|190728.2|190678.2|190754.9|190691.1|190686|190622.1|415
1582524600000|2020-02-24 06:10:00|190727.3|190677.3|190785.3|190710.3|190809.9|190734.9|190721.6|190660.3|366
1582524900000|2020-02-24 06:15:00|190785.1|190710.1|190810.7|190735.7|190838.3|190775.9|190765.3|190698.6|394
1582525200000|2020-02-24 06:20:00|190811|190736|190810.8|190735.8|190817.5|190749.2|190722.2|190669.7|434
1582525500000|2020-02-24 06:25:00|190811|190736|190733.2|190658.2|190820.5|190758.6|190717|190654.1|415
1582525800000|2020-02-24 06:30:00|190736|190661|190645.2|190595.2|190749.5|190679.4|190633.9|190567.5|396
1582526100000|2020-02-24 06:35:00|190645|190595|190572.9|190497.9|190664.3|190602|190528.6|190469.5|450
1582526400000|2020-02-24 06:40:00|190573.9|190498.9|190582.6|190532.6|190596|190535.1|190567.3|190492.3|339
1582526700000|2020-02-24 06:45:00|190583.8|190533.8|190555.9|190480.9|190668.4|190599.6|190544.2|190480|469
1582527000000|2020-02-24 06:50:00|190566.6|190516.6|190610.6|190560.6|190621.6|190563.6|190566.6|190513.6|355
1582527300000|2020-02-24 06:55:00|190610.4|190560.4|190676.4|190626.4|190708.5|190637.2|190600.4|190550.4|345
1582527600000|2020-02-24 07:00:00|190693.3|190618.3|190803.1|190753.1|190836.5|190760.4|190623.8|190548.5|693
1582527900000|2020-02-24 07:05:00|190764.1|190714.1|190851.3|190776.3|190895.7|190820.7|190728.9|190665.1|778
1582528200000|2020-02-24 07:10:00|190852.9|190777.9|190956.1|190881.1|190961.8|190898.8|190806.1|190738.7|716
1582528500000|2020-02-24 07:15:00|190956.4|190881.4|190849|190774|190961.4|190894.2|190827|190758|707
1582528800000|2020-02-24 07:20:00|190851.4|190776.4|190783.5|190733.5|190877.9|190811.5|190757.5|190696.8|670
1582529100000|2020-02-24 07:25:00|190783.7|190733.7|190675|190625|190786.2|190736.2|190633.5|190574.3|817
1582529400000|2020-02-24 07:30:00|190675.2|190625.2|190719.5|190669.5|190742.1|190692.1|190639.7|190589.7|738
1582529700000|2020-02-24 07:35:00|190715.6|190665.6|190603|190553|190725.3|190675.3|190602.5|190552.5|675
1582530000000|2020-02-24 07:40:00|190603.8|190553.8|190635.2|190585.2|190638.3|190588.3|190511.6|190457.5|779
1582530300000|2020-02-24 07:45:00|190634.9|190584.9|190646.1|190596.1|190686.8|190636.8|190601.3|190551.3|808
1582530600000|2020-02-24 07:50:00|190645.9|190595.9|190829.5|190779.5|190844.5|190794.5|190644.7|190594.7|839
1582530900000|2020-02-24 07:55:00|190829.2|190779.2|190632.7|190582.7|190880.2|190830.2|190631|190581|917
1582531200000|2020-02-24 08:00:00|190633.4|190583.4|190690.4|190615.4|190837|190762|190628.8|190578.8|947
1582531500000|2020-02-24 08:05:00|190693.2|190618.2|190797.6|190722.6|190803.6|190728.6|190687.9|190612.9|887
1582531800000|2020-02-24 08:10:00|190796.6|190721.6|190832.6|190757.6|190862.7|190796.8|190779|190719.3|955
1582532100000|2020-02-24 08:15:00|190832.7|190757.7|190847|190797|190885.8|190830.9|190778|190728|1086
1582532400000|2020-02-24 08:20:00|190846.2|190796.2|190965.8|190890.8|191026|190976|190845.3|190795.3|932
1582532700000|2020-02-24 08:25:00|190965.4|190890.4|190995.9|190945.9|191008.7|190958.7|190937.1|190887.1|1096
1582533000000|2020-02-24 08:30:00|190994.8|190944.8|191014.5|190964.5|191118.7|191065.2|190989|190939|1152
1582533300000|2020-02-24 08:35:00|191015.8|190965.8|190985.6|190935.6|191036|190986|190918.1|190868.1|1134
1582533600000|2020-02-24 08:40:00|190976.3|190926.3|191027.1|190977.1|191091.5|191041.5|190945.7|190895.7|910
1582533900000|2020-02-24 08:45:00|191026.9|190976.9|191050.5|191000.5|191068.1|191012.9|190972.2|190922.2|1079
1582534200000|2020-02-24 08:50:00|191054.7|191004.7|191103.2|191053.2|191139.1|191089.1|190990.1|190940.1|1059
1582534500000|2020-02-24 08:55:00|191103.5|191053.5|191014|190964|191129.7|191079.7|191010.5|190960.5|878
1582534800000|2020-02-24 09:00:00|191016|190966|191080.5|191005.5|191181.5|191107.9|190977.9|190927.9|1037
1582535100000|2020-02-24 09:05:00|191061.5|191011.5|190985.4|190935.4|191101.6|191051.6|190977.1|190927.1|948
1582535400000|2020-02-24 09:10:00|190983.5|190933.5|190983.6|190933.6|191006.4|190952.3|190907.9|190857.9|1031
1582535700000|2020-02-24 09:15:00|190983.9|190933.9|191196.5|191146.5|191204.7|191154.7|190968.2|190918.2|1144
1582536000000|2020-02-24 09:20:00|191197.9|191147.9|191054.3|191004.3|191217.9|191167.9|191052.6|191002.6|1007
1582536300000|2020-02-24 09:25:00|191054.4|191004.4|191135|191085|191205.7|191155.7|191053.1|191003.1|911
1582536600000|2020-02-24 09:30:00|191134.2|191084.2|191032.7|190982.7|191169.2|191119.2|191018.7|190968.7|994
1582536900000|2020-02-24 09:35:00|191046.1|190996.1|191082.6|191007.6|191232.8|191182.8|191021.1|190971.1|926
1582537200000|2020-02-24 09:40:00|191082.1|191007.1|191097.1|191047.1|191147.5|191092.1|191013.7|190955|1004
1582537500000|2020-02-24 09:45:00|191097.2|191047.2|191173.9|191123.9|191179.5|191129.5|191085.7|191035.7|1098
1582537800000|2020-02-24 09:50:00|191171.8|191121.8|191131.4|191081.4|191214.7|191164.7|191122.4|191072.4|883
1582538100000|2020-02-24 09:55:00|191132.1|191082.1|191088.2|191038.2|191133.5|191083.5|191045.6|190995.6|877
1582538400000|2020-02-24 10:00:00|191088.4|191038.4|191214.3|191164.3|191219.3|191169.3|191088.4|191038.4|930
1582538700000|2020-02-24 10:05:00|191215.7|191165.7|191111.2|191061.2|191215.8|191165.8|191053.1|191003.1|890
1582539000000|2020-02-24 10:10:00|191110.7|191060.7|191133.5|191083.5|191137.5|191087.5|191089.8|191039.8|806
1582539300000|2020-02-24 10:15:00|191134.2|191084.2|191123.9|191073.9|191140.5|191090.5|191082.5|191032.5|744
1582539600000|2020-02-24 10:20:00|191124|191074|191129.7|191079.7|191162.6|191112.6|191051.8|191001.8|756
1582539900000|2020-02-24 10:25:00|191129.3|191079.3|191400.7|191350.7|191416.2|191366.2|191126.2|191076.2|967
1582540200000|2020-02-24 10:30:00|191400.8|191350.8|191337.4|191287.4|191428.3|191378.3|191323.6|191273.6|743
1582540500000|2020-02-24 10:35:00|191337|191287|191393.9|191343.9|191406.1|191356.1|191336.7|191286.7|938
1582540800000|2020-02-24 10:40:00|191393.6|191343.6|191477.1|191427.1|191501.7|191451.7|191393.6|191343.6|796
1582541100000|2020-02-24 10:45:00|191476.4|191426.4|191493.8|191443.8|191504.1|191454.1|191453.5|191403.5|716
1582541400000|2020-02-24 10:50:00|191494.6|191444.6|191435.2|191385.2|191528.1|191478.1|191426.8|191376.8|912
1582541700000|2020-02-24 10:55:00|191435.3|191385.3|191494|191444|191533.6|191483.6|191432.7|191382.7|807
1582542000000|2020-02-24 11:00:00|191493.7|191443.7|191414.3|191364.3|191496.1|191446.1|191402.3|191352.3|788
1582542300000|2020-02-24 11:05:00|191413.8|191363.8|191506.6|191456.6|191509.5|191459.5|191350.4|191300.4|920
1582542600000|2020-02-24 11:10:00|191509|191459|191480.6|191430.6|191528.5|191478.5|191457.8|191407.8|797
1582542900000|2020-02-24 11:15:00|191481.4|191431.4|191501.7|191451.7|191528.2|191478.2|191481.3|191431.3|841
1582543200000|2020-02-24 11:20:00|191502.1|191452.1|191657.8|191607.8|191667.1|191610.4|191470.9|191420.9|828
1582543500000|2020-02-24 11:25:00|191657.7|191607.7|191762|191712|191816.4|191760.5|191655.9|191605.9|847
1582543800000|2020-02-24 11:30:00|191760.8|191710.8|191644.1|191594.1|191810.8|191750.1|191644.1|191589|845
1582544100000|2020-02-24 11:35:00|191642.3|191592.3|191645.9|191595.9|191701.5|191639.1|191625.7|191550.7|800
1582544400000|2020-02-24 11:40:00|191646.5|191596.5|191569.9|191519.9|191658.9|191598.4|191567|191510.1|780
1582544700000|2020-02-24 11:45:00|191569.4|191519.4|191608.7|191558.7|191619.4|191569.4|191565.1|191515.1|749
1582545000000|2020-02-24 11:50:00|191609.2|191559.2|191586.8|191536.8|191640.1|191587.4|191581.5|191531.5|699
1582545300000|2020-02-24 11:55:00|191588|191538|191443.1|191393.1|191628.2|191570.9|191443.1|191387.1|638
1582545600000|2020-02-24 12:00:00|191445.1|191395.1|191196.6|191146.6|191445.4|191395.4|191186.9|191128.6|746
1582545900000|2020-02-24 12:05:00|191196.4|191146.4|191152.6|191102.6|191207.9|191155.9|191113.3|191063.3|739
1582546200000|2020-02-24 12:10:00|191153.9|191103.9|191081.4|191031.4|191223.4|191173.4|191078.2|191028.2|819
1582546500000|2020-02-24 12:15:00|191081.6|191031.6|191216.2|191141.2|191221.2|191159.2|191081.4|191031.4|745
1582546800000|2020-02-24 12:20:00|191213.9|191138.9|191217.9|191142.9|191257.2|191190|191165.3|191104.8|631
1582547100000|2020-02-24 12:25:00|191219|191144|191278.4|191228.4|191279.7|191229.7|191161.3|191094.7|750
1582547400000|2020-02-24 12:30:00|191279.9|191229.9|191318.2|191268.2|191367.7|191306|191249.4|191199.4|713
1582547700000|2020-02-24 12:35:00|191317.3|191267.3|191354.3|191304.3|191374.2|191308.1|191311.1|191250.4|681
1582548000000|2020-02-24 12:40:00|191353.6|191303.6|191638.4|191588.4|191659.7|191601.6|191324.6|191274.6|902
1582548300000|2020-02-24 12:45:00|191636.5|191586.5|191605.7|191555.7|191701.9|191651.9|191604.6|191549.7|878
1582548600000|2020-02-24 12:50:00|191605.8|191555.8|191584.4|191534.4|191614.6|191564.6|191532.5|191472.3|696
1582548900000|2020-02-24 12:55:00|191583.8|191533.8|191495.1|191445.1|191592|191542|191484|191428.1|741
1582549200000|2020-02-24 13:00:00|191495.4|191445.4|191490.7|191440.7|191506.6|191456.6|191468|191418|978
1582549500000|2020-02-24 13:05:00|191491|191441|191494.5|191444.5|191518|191468|191465.3|191415.3|813
1582549800000|2020-02-24 13:10:00|191494.9|191444.9|191586.8|191536.8|191596.1|191546.1|191476.5|191426.5|848
1582550100000|2020-02-24 13:15:00|191581.6|191531.6|191555.9|191505.9|191588.4|191538.4|191540.2|191490.2|812
1582550400000|2020-02-24 13:20:00|191581.8|191531.8|191624|191574|191645.4|191595.4|191579.6|191529.6|806
1582550700000|2020-02-24 13:25:00|191623.9|191573.9|191688.5|191638.5|191711.6|191661.6|191614.9|191564.9|732
1582551000000|2020-02-24 13:30:00|191688.8|191638.8|191804.1|191754.1|191828.8|191778.8|191687.6|191637.6|967
1582551300000|2020-02-24 13:35:00|191803.2|191753.2|191810.1|191760.1|191818.5|191768.5|191784.6|191734.6|828
1582551600000|2020-02-24 13:40:00|191811.1|191761.1|191792.4|191742.4|191813.6|191763.6|191779.9|191729.9|828
1582551900000|2020-02-24 13:45:00|191793.2|191743.2|191738.9|191688.9|191838.2|191788.2|191706.5|191656.5|862
1582552200000|2020-02-24 13:50:00|191738.7|191688.7|191734|191684|191816.9|191766.9|191711.9|191661.9|791
1582552500000|2020-02-24 13:55:00|191733.7|191683.7|191518.6|191468.6|191733.7|191683.7|191506|191456|895
1582552800000|2020-02-24 14:00:00|191518.7|191468.7|191789.3|191739.3|191790|191740|191518.7|191468.7|977
1582553100000|2020-02-24 14:05:00|191789.2|191739.2|191847.2|191797.2|191849.2|191799.2|191779.6|191729.6|970
1582553400000|2020-02-24 14:10:00|191845.4|191795.4|192206.8|192156.8|192215|192165|191845.4|191795.4|1093
1582553700000|2020-02-24 14:15:00|192217.1|192167.1|192303|192253|192349.2|192299.2|192211|192161|1020
1582554000000|2020-02-24 14:20:00|192302.2|192252.2|192503.7|192453.7|192506.3|192456.3|192256.9|192206.9|1108
1582554300000|2020-02-24 14:25:00|192502.8|192452.8|192403.5|192353.5|192646.5|192596.5|192363.1|192313.1|979
1582554600000|2020-02-24 14:30:00|192402.9|192352.9|192140.6|192090.6|192485.7|192435.7|192057.3|192007.3|1010
1582554900000|2020-02-24 14:35:00|192140.3|192090.3|191895.2|191845.2|192219.1|192169.1|191872|191822|977
1582555200000|2020-02-24 14:40:00|191893|191843|191894.8|191844.8|192106.4|192056.4|191877.8|191827.8|1041
1582555500000|2020-02-24 14:45:00|191897.5|191847.5|191839|191789|191971.8|191921.8|191790.3|191740.3|1024
1582555800000|2020-02-24 14:50:00|191841.5|191791.5|191812.9|191762.9|191941|191891|191783.8|191733.8|1013
1582556100000|2020-02-24 14:55:00|191812|191762|191768.3|191718.3|192002.9|191952.9|191762|191712|1008
1582556400000|2020-02-24 15:00:00|191769|191719|191498.1|191448.1|191793.9|191743.9|191493.5|191443.5|1017
1582556700000|2020-02-24 15:05:00|191498.7|191448.7|191358.5|191308.5|191502.6|191452.6|191307.9|191257.9|917
1582557000000|2020-02-24 15:10:00|191357.3|191307.3|191175.8|191125.8|191373.8|191323.8|191103.9|191053.9|934
1582557300000|2020-02-24 15:15:00|191176.5|191126.5|191217.1|191167.1|191239.9|191189.9|190988.9|190938.9|875
1582557600000|2020-02-24 15:20:00|191217|191167|191394.5|191344.5|191435.1|191385.1|191188.4|191138.4|905
1582557900000|2020-02-24 15:25:00|191395.3|191345.3|191554.8|191479.8|191557.2|191504.6|191376.2|191326.2|888
1582558200000|2020-02-24 15:30:00|191554.3|191479.3|191398.8|191348.8|191577.7|191526.7|191385.9|191335.9|1005
1582558500000|2020-02-24 15:35:00|191397.2|191347.2|191570.3|191520.3|191632|191582|191375.3|191325.3|1132
1582558800000|2020-02-24 15:40:00|191571|191521|191315.7|191265.7|191598.1|191548.1|191298.1|191229|1056
1582559100000|2020-02-24 15:45:00|191310.3|191260.3|191319.7|191269.7|191475.7|191420.8|191305.7|191251.9|941
1582559400000|2020-02-24 15:50:00|191319.9|191269.9|191303|191253|191344.6|191294.6|191280.2|191216.6|806
1582559700000|2020-02-24 15:55:00|191302.3|191252.3|191320.2|191270.2|191327.3|191274.7|191211.9|191161.9|1008
1582560000000|2020-02-24 16:00:00|191320.5|191270.5|191395.9|191345.9|191414.5|191364.5|191298.1|191248.1|1062
1582560300000|2020-02-24 16:05:00|191397.6|191347.6|191459.6|191409.6|191462.1|191412.1|191391.7|191341.7|929
1582560600000|2020-02-24 16:10:00|191459.3|191409.3|191540.2|191490.2|191548.3|191498.3|191392.7|191342.7|924
1582560900000|2020-02-24 16:15:00|191539.8|191489.8|191343.8|191293.8|191543.8|191493.8|191320.8|191270.8|1039
1582561200000|2020-02-24 16:20:00|191343.7|191293.7|191407.4|191357.4|191447.5|191397.5|191312.3|191262.3|1037
1582561500000|2020-02-24 16:25:00|191407.3|191357.3|191297.6|191247.6|191431.5|191381.5|191290.9|191240.9|745
1582561800000|2020-02-24 16:30:00|191300.2|191250.2|191313.2|191263.2|191332.9|191282.9|191254.5|191204.5|911
1582562100000|2020-02-24 16:35:00|191310.4|191260.4|191126.3|191076.3|191365.9|191315.9|191124.4|191074.4|949
1582562400000|2020-02-24 16:40:00|191110.4|191060.4|191129.3|191079.3|191172.4|191122.4|191099.4|191049.4|1007
1582562700000|2020-02-24 16:45:00|191128.9|191078.9|191210.7|191160.7|191223.9|191173.9|191128.1|191078.1|950
1582563000000|2020-02-24 16:50:00|191210.8|191160.8|191033.3|190983.3|191219.5|191169.5|190985.6|190935.6|895
1582563300000|2020-02-24 16:55:00|191034.9|190984.9|190924.4|190874.4|191072.4|191022.4|190882.3|190832.3|972
1582563600000|2020-02-24 17:00:00|190925.9|190875.9|190980.2|190930.2|191015.8|190965.8|190925.9|190875.9|857
1582563900000|2020-02-24 17:05:00|190980|190930|191054.8|191004.8|191056.3|191006.3|190975.4|190925.4|831
1582564200000|2020-02-24 17:10:00|191053.8|191003.8|191081.2|191031.2|191081.2|191031.2|191018.8|190968.8|1022
1582564500000|2020-02-24 17:15:00|191081.1|191031.1|190779.8|190729.8|191089.1|191039.1|190773|190723|1030
1582564800000|2020-02-24 17:20:00|190780|190730|190930.5|190880.5|190951|190901|190779.8|190729.8|882
1582565100000|2020-02-24 17:25:00|190930.4|190880.4|190972.5|190922.5|190974.7|190924.7|190845.1|190795.1|1035
1582565400000|2020-02-24 17:30:00|190973|190923|190893.6|190843.6|190994.5|190944.5|190873.2|190823.2|1013
1582565700000|2020-02-24 17:35:00|190893.2|190843.2|190687|190637|190896.7|190846.7|190675.2|190625.2|918
1582566000000|2020-02-24 17:40:00|190686.3|190636.3|190705.4|190655.4|190764.7|190714.7|190645.8|190595.8|924
1582566300000|2020-02-24 17:45:00|190705.2|190655.2|190697.4|190647.4|190758.8|190708.8|190690.4|190640.4|851
1582566600000|2020-02-24 17:50:00|190700.1|190650.1|190663.1|190613.1|190762.9|190712.9|190629.7|190579.7|894
1582566900000|2020-02-24 17:55:00|190662.1|190612.1|190681.5|190631.5|190687.8|190637.8|190634.8|190584.8|959
1582567200000|2020-02-24 18:00:00|190681.1|190631.1|190665.3|190615.3|190691.8|190641.8|190629.3|190579.3|981
1582567500000|2020-02-24 18:05:00|190665.6|190615.6|190641.4|190591.4|190665.6|190615.6|190555.6|190505.6|951
1582567800000|2020-02-24 18:10:00|190641.5|190591.5|190670.3|190620.3|190681.2|190631.2|190625|190575|817
1582568100000|2020-02-24 18:15:00|190669.8|190619.8|190671.9|190621.9|190691.8|190641.8|190661.5|190611.5|831
1582568400000|2020-02-24 18:20:00|190672.3|190622.3|190636|190586|190674.3|190624.3|190575.6|190525.6|837
1582568700000|2020-02-24 18:25:00|190636.3|190586.3|190532|190482|190693.5|190643.5|190532|190482|863
1582569000000|2020-02-24 18:30:00|190530.9|190480.9|190426.1|190376.1|190544|190494|190421.4|190371.4|769
1582569300000|2020-02-24 18:35:00|190426|190376|190407.4|190357.4|190443.8|190393.8|190359.2|190309.2|861
1582569600000|2020-02-24 18:40:00|190407.1|190357.1|190590.6|190540.6|190596.5|190546.5|190398.1|190348.1|842
1582569900000|2020-02-24 18:45:00|190592.9|190542.9|190549.9|190499.9|190604|190554|190524.9|190474.9|840
1582570200000|2020-02-24 18:50:00|190549.2|190499.2|190601.6|190551.6|190605.4|190555.4|190542.4|190492.4|866
1582570500000|2020-02-24 18:55:00|190602.6|190552.6|190667.4|190617.4|190743.2|190693.2|190600.6|190550.6|808
1582570800000|2020-02-24 19:00:00|190666.5|190616.5|190631.9|190581.9|190672.2|190622.2|190590.7|190540.7|954
1582571100000|2020-02-24 19:05:00|190632.2|190582.2|190763.8|190713.8|190765.3|190715.3|190629.7|190579.7|885
1582571400000|2020-02-24 19:10:00|190763.7|190713.7|190723|190673|190767.1|190717.1|190705.9|190655.9|840
1582571700000|2020-02-24 19:15:00|190723.8|190673.8|190761.5|190711.5|190779.2|190729.2|190670.6|190620.6|835
1582572000000|2020-02-24 19:20:00|190761.7|190711.7|190742.9|190692.9|190771.9|190721.9|190724.9|190674.9|814
1582572300000|2020-02-24 19:25:00|190740.6|190690.6|190708.4|190658.4|190743.8|190693.8|190704.7|190654.7|877
1582572600000|2020-02-24 19:30:00|190708.3|190658.3|190589.9|190539.9|190708.8|190658.8|190582.8|190532.8|735
1582572900000|2020-02-24 19:35:00|190590.3|190540.3|190659.4|190609.4|190704.1|190654.1|190588.6|190538.6|733
1582573200000|2020-02-24 19:40:00|190659.6|190609.6|190664.9|190614.9|190671.3|190621.3|190633.5|190583.5|767
1582573500000|2020-02-24 19:45:00|190664.4|190614.4|190576.2|190526.2|190669.1|190619.1|190572.6|190522.6|795
1582573800000|2020-02-24 19:50:00|190576.4|190526.4|190423.9|190373.9|190577.5|190527.5|190394.3|190344.3|870
1582574100000|2020-02-24 19:55:00|190423.4|190373.4|190453.2|190403.2|190501.9|190439.8|190355.7|190305.7|1023
1582574400000|2020-02-24 20:00:00|190459|190409|190497|190447|190498.1|190448.1|190431.3|190377|1020
1582574700000|2020-02-24 20:05:00|190496.9|190446.9|190450.6|190400.6|190528.7|190478.7|190429.1|190379.1|1059
1582575000000|2020-02-24 20:10:00|190450.7|190400.7|190535.5|190485.5|190547.3|190497.3|190445.3|190395.3|986
1582575300000|2020-02-24 20:15:00|190535.1|190485.1|190536|190486|190562.8|190512.8|190512.2|190462.2|790
1582575600000|2020-02-24 20:20:00|190535.8|190485.8|190576.7|190526.7|190576.7|190526.7|190517.9|190467.9|818
1582575900000|2020-02-24 20:25:00|190575.3|190525.3|190554.1|190504.1|190577.8|190527.8|190540.1|190490.1|943
1582576200000|2020-02-24 20:30:00|190553.7|190503.7|190568.6|190518.6|190593.7|190543.7|190549.4|190499.4|819
1582576500000|2020-02-24 20:35:00|190569.1|190519.1|190570.9|190520.9|190602.3|190548.6|190552.9|190502.9|909
1582576800000|2020-02-24 20:40:00|190569.7|190519.7|190600.4|190550.4|190605.7|190555.7|190551.3|190501.3|828
1582577100000|2020-02-24 20:45:00|190601.1|190551.1|190530.7|190480.7|190604.6|190554.6|190520.5|190470.5|900
1582577400000|2020-02-24 20:50:00|190530|190480|190641.1|190591.1|190641.1|190591.1|190530|190480|842
1582577700000|2020-02-24 20:55:00|190640.2|190590.2|190710.5|190660.5|190719.1|190669.1|190640.2|190590.2|992
1582578000000|2020-02-24 21:00:00|190707.3|190657.3|190714.7|190664.7|190734.9|190684.9|190695.5|190645.5|758
1582578300000|2020-02-24 21:05:00|190714|190664|190663.1|190613.1|190737.8|190687.8|190657.9|190607.9|643
1582578600000|2020-02-24 21:10:00|190661.9|190611.9|190593.8|190543.8|190664|190614|190588.7|190533.9|541
1582578900000|2020-02-24 21:15:00|190592.2|190542.2|190711.2|190661.2|190715.4|190665.4|190580.4|190530.4|501
1582579200000|2020-02-24 21:20:00|190710.4|190660.4|190743.9|190693.9|190765.4|190715.4|190673.7|190623.7|447
1582579500000|2020-02-24 21:25:00|190743.8|190693.8|190729.1|190679.1|190757.1|190700.4|190692.7|190635.3|506
1582579800000|2020-02-24 21:30:00|190728.6|190678.6|190823.1|190773.1|190826.9|190776.9|190723.2|190673.2|459
1582580100000|2020-02-24 21:35:00|190824.1|190774.1|190838.4|190788.4|190875.4|190802.4|190823.4|190769.1|317
1582580400000|2020-02-24 21:40:00|190854.1|190804.1|190820.3|190745.3|190854.1|190804.1|190801.2|190733.7|359
1582580700000|2020-02-24 21:45:00|190822.1|190747.1|190781.5|190731.5|190869.6|190796.7|190776.1|190718.4|400
1582581000000|2020-02-24 21:50:00|190795|190720|190788.4|190713.4|190803.7|190744|190748.3|190682.5|368
1582581300000|2020-02-24 21:55:00|190790.7|190703.8|190758.8|190652.9|190801.6|190710.7|190698.1|190601.3|458
1582581600000|2020-02-24 22:00:00|190759.7|190654.3|190813.7|190638|190822.5|190657.2|190758.3|190629.7|54
1582581900000|2020-02-24 22:05:00|190787|190607|190819|190556.2|190936.6|190652|190759|190539.2|185
1582582200000|2020-02-24 22:10:00|190814|190538|190800.4|190567.1|190856.2|190583.6|190784.4|190515.9|122
1582582500000|2020-02-24 22:15:00|190801.8|190565.8|190812.7|190593|190847.7|190593|190771.7|190541.5|134
1582582800000|2020-02-24 22:20:00|190815.1|190583.6|190805|190575.2|190844|190598|190776.9|190543.1|159
1582583100000|2020-02-24 22:25:00|190806.7|190578.4|190799.2|190599.8|190838.4|190599.8|190757|190541.8|126
1582583400000|2020-02-24 22:30:00|190797.4|190596.7|190810.1|190576.9|190829.8|190602|190781|190551|158
1582583700000|2020-02-24 22:35:00|190805.8|190576.2|190805.1|190566.6|190827|190594|190777.2|190557|175
1582584000000|2020-02-24 22:40:00|190800.2|190579.7|190893.1|190621|190936.2|190646.3|190796|190563.6|287
1582584300000|2020-02-24 22:45:00|190897.1|190661.1|190888.3|190629.6|190926.3|190721.2|190851.3|190611.8|222
1582584600000|2020-02-24 22:50:00|190890.9|190626.8|190867.2|190599.7|190932.2|190646.3|190845.5|190581.7|223
1582584900000|2020-02-24 22:55:00|190868|190598.6|190889.5|190594|190923.3|190657.2|190812.8|190586.6|257
1582585200000|2020-02-24 23:00:00|190877.3|190595.1|190742.6|190667.6|190912.8|190830.8|190733.8|190595.1|699
1582585500000|2020-02-24 23:05:00|190742.9|190667.9|190682|190607|190749.2|190674.2|190674.6|190599.6|411
1582585800000|2020-02-24 23:10:00|190681.8|190606.8|190634.9|190559.9|190686.3|190611.3|190630|190555|302
1582586100000|2020-02-24 23:15:00|190634.6|190559.6|190675.3|190600.3|190682.3|190607.3|190614.6|190539.6|385
1582586400000|2020-02-24 23:20:00|190674.5|190599.5|190711.7|190636.7|190725.7|190650.7|190661.1|190586.1|404
1582586700000|2020-02-24 23:25:00|190719.4|190644.4|190766.7|190691.7|190774|190699|190681|190606|519
1582587000000|2020-02-24 23:30:00|190767.2|190692.2|190768.4|190693.4|190802.3|190726.5|190701.3|190626.3|545
1582587300000|2020-02-24 23:35:00|190786.4|190711.4|190793.6|190718.6|190804.5|190729.5|190761|190686|517
1582587600000|2020-02-24 23:40:00|190785.4|190710.4|190629.3|190554.3|190785.4|190710.4|190612.3|190537.3|408
1582587900000|2020-02-24 23:45:00|190629.5|190554.5|190572|190497|190655.3|190580.3|190559.1|190490.6|543
1582588200000|2020-02-24 23:50:00|190572.2|190497.2|190598.7|190523.7|190610.5|190535.5|190571.9|190496.9|310
1582588500000|2020-02-24 23:55:00|190596.1|190521.1|190571.5|190496.5|190600.1|190525.1|190560.7|190485.7|357
1582588800000|2020-02-25 00:00:00|190580.5|190530.5|190491.7|190416.7|190610.3|190535.3|190490|190415|547
1582589100000|2020-02-25 00:05:00|190493.6|190418.6|190468.4|190418.4|190539.6|190464.6|190458.4|190400.5|562
1582589400000|2020-02-25 00:10:00|190465.7|190415.7|190424.9|190374.9|190487.2|190427.5|190420.8|190370.8|456
1582589700000|2020-02-25 00:15:00|190425|190375|190341.6|190266.6|190469.2|190409.8|190314.5|190239.5|537
1582590000000|2020-02-25 00:20:00|190339.5|190264.5|190398.8|190323.8|190399.9|190324.9|190304.7|190235|442
1582590300000|2020-02-25 00:25:00|190396.3|190321.3|190407.3|190332.3|190468.2|190399.5|190392.7|190317.7|569
1582590600000|2020-02-25 00:30:00|190406.8|190331.8|190376.8|190301.8|190462.2|190391.3|190376.8|190301.8|496
1582590900000|2020-02-25 00:35:00|190379.6|190304.6|190280.7|190205.7|190404.1|190329.1|190268.2|190193.2|499
1582591200000|2020-02-25 00:40:00|190281.6|190206.6|190455.5|190380.5|190465.6|190390.6|190277.6|190202.6|604
1582591500000|2020-02-25 00:45:00|190455.6|190380.6|190495.8|190420.8|190500.1|190426.7|190443.2|190368.2|483
1582591800000|2020-02-25 00:50:00|190495.7|190420.7|190389.8|190314.8|190519.1|190458.8|190377.5|190302.5|556
1582592100000|2020-02-25 00:55:00|190390.3|190315.3|190301.2|190226.2|190414.4|190352.9|190282.4|190220.1|569
1582592400000|2020-02-25 01:00:00|190302|190227|190317.7|190242.7|190387.6|190327.3|190284.5|190209.5|680
1582592700000|2020-02-25 01:05:00|190318.2|190243.2|190299.1|190224.1|190320.1|190245.1|190247.2|190183.1|671
1582593000000|2020-02-25 01:10:00|190297.3|190222.3|190207.1|190132.1|190304.4|190242.4|190164.9|190099.1|704
1582593300000|2020-02-25 01:15:00|190207.7|190132.7|190206|190156|190242.5|190182.2|190166.3|190096.7|543
1582593600000|2020-02-25 01:20:00|190210|190160|189905.5|189830.5|190228.8|190161.6|189902.6|189827.6|734
1582593900000|2020-02-25 01:25:00|189907.9|189832.9|189930.1|189855.1|189955.4|189880.4|189875.5|189803.4|648
1582594200000|2020-02-25 01:30:00|189929.7|189854.7|189918.8|189843.8|189974.1|189899.1|189893.6|189818.6|696
1582594500000|2020-02-25 01:35:00|189919.3|189844.3|190100.7|190025.7|190128.9|190053.9|189918.9|189843.9|694
1582594800000|2020-02-25 01:40:00|190102|190027|190117|190042|190133.5|190064.8|190095.7|190020.7|498
1582595100000|2020-02-25 01:45:00|190115.3|190040.3|189973.2|189892.9|190118.6|190043.6|189929.7|189854.7|580
1582595400000|2020-02-25 01:50:00|189972.2|189895.8|190079.8|190004.8|190080.2|190005.2|189968.6|189893.2|572
1582595700000|2020-02-25 01:55:00|190077.7|190002.7|190131.3|190056.3|190136.7|190061.7|190075.2|190000.2|471
1582596000000|2020-02-25 02:00:00|190129|190054|190058.4|189983.4|190169.8|190094.8|189996.3|189925.7|577
1582596300000|2020-02-25 02:05:00|190060.4|189985.4|190132.5|190057.5|190140.2|190065.2|190021.5|189957.5|488
1582596600000|2020-02-25 02:10:00|190135.4|190060.4|190156.4|190081.4|190244.3|190167|190134.1|190059.1|550
1582596900000|2020-02-25 02:15:00|190155.9|190080.9|190106.2|190031.2|190160.2|190085.2|190096.1|190021.1|499
1582597200000|2020-02-25 02:20:00|190107|190032|190053.8|189978.8|190127.2|190052.2|190042.6|189967.6|437
1582597500000|2020-02-25 02:25:00|190055.5|189980.5|190095.6|190020.6|190107|190031.5|190043.6|189968.6|406
1582597800000|2020-02-25 02:30:00|190095.5|190020.5|190087.9|190012.9|190169|190094|190045.2|189968.9|613
1582598100000|2020-02-25 02:35:00|190087.1|190012.1|190132.8|190053.7|190139.4|190064.4|190080|189998.6|646
1582598400000|2020-02-25 02:40:00|190132.3|190054.6|190139.7|190064.7|190156.1|190081.1|190096|190021|523
1582598700000|2020-02-25 02:45:00|190139.8|190064.8|190096.5|190021.5|190166.1|190091.1|190081.2|190016.5|526
1582599000000|2020-02-25 02:50:00|190095.9|190020.9|190244.6|190169.6|190248.1|190173.1|190095.9|190020.9|511
1582599300000|2020-02-25 02:55:00|190243|190168|190228.8|190153.8|190248.4|190173.4|190146.1|190071.1|493
1582599600000|2020-02-25 03:00:00|190228.2|190153.2|190236.4|190161.4|190278.9|190203.9|190190.7|190115.7|554
1582599900000|2020-02-25 03:05:00|190237.6|190162.6|190299.1|190224.1|190304.7|190229.7|190162.7|190087.7|558
1582600200000|2020-02-25 03:10:00|190298.8|190223.8|190199.9|190124.9|190301.1|190226.1|190187|190112|506
1582600500000|2020-02-25 03:15:00|190199.8|190124.8|190191.9|190116.9|190241|190166|190185.4|190104.9|530
1582600800000|2020-02-25 03:20:00|190191.8|190116.8|190193.7|190118.7|190218.3|190143.3|190133.8|190058.8|636
1582601100000|2020-02-25 03:25:00|190192.3|190117.3|190180.9|190105.9|190205.7|190130.7|190144.4|190069.4|582
1582601400000|2020-02-25 03:30:00|190180|190105|190194|190119|190216.5|190141.5|190164.3|190089.3|494
1582601700000|2020-02-25 03:35:00|190194.3|190119.3|190198.3|190123.3|190232.6|190155.9|190185.1|190110.1|409
1582602000000|2020-02-25 03:40:00|190198.5|190123.5|190230.3|190155.3|190238.3|190163.3|190195.7|190120.6|373
1582602300000|2020-02-25 03:45:00|190229.8|190154.8|190201.9|190126.9|190271.8|190196.8|190195.5|190120.5|422
1582602600000|2020-02-25 03:50:00|190202.9|190127.9|190156.4|190081.4|190232.4|190157.4|190141.4|190066.4|456
1582602900000|2020-02-25 03:55:00|190152.2|190077.2|190133.1|190058.1|190166.2|190091.2|190117.8|190039|464
1582603200000|2020-02-25 04:00:00|190133.7|190058.7|190224.6|190149.6|190245.5|190170.5|190117.1|190038.1|577
1582603500000|2020-02-25 04:05:00|190224.5|190149.5|190239.8|190164.8|190244.4|190169.4|190214.2|190139.2|416
1582603800000|2020-02-25 04:10:00|190242.2|190167.2|190247.1|190172.1|190264.9|190200.5|190227.1|190163.6|357
1582604100000|2020-02-25 04:15:00|190247.6|190172.6|190258|190183|190264.2|190187.5|190245.5|190170.5|302
1582604400000|2020-02-25 04:20:00|190258.2|190183.2|190247.9|190172.9|190264.5|190189.5|190241.4|190163.4|278
1582604700000|2020-02-25 04:25:00|190250.5|190175.5|190200.8|190125.8|190268.1|190193.1|190191.4|190116.4|383
1582605000000|2020-02-25 04:30:00|190203|190128|190205.7|190130.7|190226.9|190154.4|190199|190125.1|363
1582605300000|2020-02-25 04:35:00|190205.5|190130.5|190258.3|190183.3|190261.3|190186.1|190203.6|190128.6|309
1582605600000|2020-02-25 04:40:00|190257.5|190182.5|190238.7|190163.7|190260.5|190185.5|190227.6|190152.6|367
1582605900000|2020-02-25 04:45:00|190240.1|190164.3|190224.1|190149.1|190243.2|190168.2|190209.1|190134.1|432
1582606200000|2020-02-25 04:50:00|190225.2|190150.2|190248.7|190173.7|190261.5|190186.5|190220.7|190145.7|408
1582606500000|2020-02-25 04:55:00|190249.3|190174.3|190292|190217|190294.2|190219.2|190244.1|190167.7|292
1582606800000|2020-02-25 05:00:00|190291|190216|190291|190216|190297.5|190222.5|190257.9|190182.9|333
1582607100000|2020-02-25 05:05:00|190291.8|190216.8|190241.8|190166.8|190297.5|190222.5|190239.3|190164.3|360
1582607400000|2020-02-25 05:10:00|190243.7|190168.7|190229.5|190154.5|190264.3|190189.3|190225.9|190150.9|295
1582607700000|2020-02-25 05:15:00|190229.2|190154.2|190294.4|190219.4|190300.6|190225.6|190224.6|190148|318
1582608000000|2020-02-25 05:20:00|190294.9|190219.9|190315|190240|190327.9|190252.9|190292|190213.5|301
1582608300000|2020-02-25 05:25:00|190310.1|190235.1|190311|190236|190335.9|190260.9|190272.3|190197.3|466
1582608600000|2020-02-25 05:30:00|190310.7|190235.7|190306.9|190231.9|190348.3|190273.3|190296.8|190221.8|435
1582608900000|2020-02-25 05:35:00|190307.9|190232.9|190282.6|190207.6|190338|190263|190280.4|190205.4|306
1582609200000|2020-02-25 05:40:00|190283.7|190208.7|190245.8|190170.8|190286.1|190211.1|190227.2|190152.2|439
1582609500000|2020-02-25 05:45:00|190248.5|190173.5|190303.8|190228.8|190303.8|190228.8|190242.1|190167.1|568
1582609800000|2020-02-25 05:50:00|190302.2|190227.2|190259.2|190184.2|190340.4|190265.4|190259|190184|580
1582610100000|2020-02-25 05:55:00|190259.9|190184.9|190285.9|190210.9|190288.6|190213.6|190231.1|190156.1|379
1582610400000|2020-02-25 06:00:00|190285|190210|190346.8|190271.8|190376|190301|190283.8|190208.8|516
1582610700000|2020-02-25 06:05:00|190346.9|190271.9|190331.8|190256.8|190418.1|190343.1|190299.4|190224.4|493
1582611000000|2020-02-25 06:10:00|190332.2|190257.2|190266.3|190191.3|190349.5|190274.5|190262.1|190187.1|465
1582611300000|2020-02-25 06:15:00|190265.5|190190.5|190194.6|190118.9|190268.1|190193.1|190184.6|190109.6|452
1582611600000|2020-02-25 06:20:00|190196.6|190120|190197|190122|190231.2|190156.2|190190.9|190115.4|492
1582611900000|2020-02-25 06:25:00|190196.1|190121.1|190052.7|189977.7|190200.9|190124.9|190044.9|189969.2|555
1582612200000|2020-02-25 06:30:00|190053.7|189978.7|189931.5|189856.5|190064.3|189989.3|189919.8|189843.9|543
1582612500000|2020-02-25 06:35:00|189931.1|189856.1|189928.4|189853.4|189999.4|189924.4|189905|189827.8|452
1582612800000|2020-02-25 06:40:00|189933.1|189858.1|189855.7|189780.7|189941.3|189866.3|189850.4|189775.4|354
1582613100000|2020-02-25 06:45:00|189854.3|189779.3|189610.7|189535.7|189857.8|189781.7|189606.7|189531.6|583
1582613400000|2020-02-25 06:50:00|189612.5|189537.5|189501.5|189426.5|189622.1|189543.5|189458.2|189383.2|523
1582613700000|2020-02-25 06:55:00|189501.8|189426.8|189505.7|189430.7|189512.3|189437.3|189465.6|189390.6|510
1582614000000|2020-02-25 07:00:00|189504.1|189429.1|189564.4|189489.4|189569.8|189494.8|189486.8|189417.7|836
1582614300000|2020-02-25 07:05:00|189567.5|189492.5|189622.6|189547.6|189665.7|189598.8|189559.5|189484.5|641
1582614600000|2020-02-25 07:10:00|189622.5|189547.5|189529|189479|189634.9|189566|189528.2|189465.3|603
1582614900000|2020-02-25 07:15:00|189528.8|189478.8|189725.8|189650.8|189739.3|189664.7|189528.8|189472.9|579
1582615200000|2020-02-25 07:20:00|189724.3|189649.3|189907.5|189832.5|189944.9|189869.9|189717.4|189642.4|648
1582615500000|2020-02-25 07:25:00|189904.8|189829.8|189869|189794|190011.2|189925|189838.1|189763.1|767
1582615800000|2020-02-25 07:30:00|189869.1|189794.1|189858.1|189808.1|189949.2|189899.2|189834.9|189784.9|612
1582616100000|2020-02-25 07:35:00|189877.6|189827.6|189993.2|189943.2|190038.8|189988.8|189851.2|189796.8|782
1582616400000|2020-02-25 07:40:00|189996.5|189946.5|189854.3|189804.3|189996.5|189946.5|189827.7|189777.7|817
1582616700000|2020-02-25 07:45:00|189854.6|189804.6|189895.4|189845.4|189906|189856|189841.4|189791.4|739
1582617000000|2020-02-25 07:50:00|189894|189844|189818.1|189768.1|189895.7|189845.7|189814.8|189764.8|735
1582617300000|2020-02-25 07:55:00|189828.4|189778.4|189964.2|189914.2|189965.6|189915.6|189824|189774|824
1582617600000|2020-02-25 08:00:00|189965.2|189915.2|190188.6|190138.6|190196.1|190146.1|189965.2|189915.2|1091
1582617900000|2020-02-25 08:05:00|190188.8|190138.8|190387.5|190337.5|190391.4|190341.4|190156|190106|1138
1582618200000|2020-02-25 08:10:00|190386.6|190336.6|190297.5|190247.5|190400.3|190350.3|190244|190194|1043
1582618500000|2020-02-25 08:15:00|190297.7|190247.7|190453.5|190403.5|190454.6|190404.6|190294.2|190244.2|988
1582618800000|2020-02-25 08:20:00|190463.3|190413.3|190476|190426|190490|190440|190360.7|190310.7|971
1582619100000|2020-02-25 08:25:00|190476.2|190426.2|190441.3|190391.3|190532.8|190482.8|190435|190385|965
1582619400000|2020-02-25 08:30:00|190442.4|190392.4|190259.7|190209.7|190478.7|190428.7|190251.6|190201.6|945
1582619700000|2020-02-25 08:35:00|190259.4|190209.4|190388.1|190338.1|190405.8|190351.5|190258.5|190208.5|961
1582620000000|2020-02-25 08:40:00|190386.3|190336.3|190545.4|190495.4|190549.1|190499.1|190320.2|190257.8|1017
1582620300000|2020-02-25 08:45:00|190545.6|190495.6|190539.4|190489.4|190573.3|190523.3|190449.2|190399.2|1047
1582620600000|2020-02-25 08:50:00|190539.3|190489.3|190641.5|190591.5|190664.1|190614.1|190527.2|190477.2|1030
1582620900000|2020-02-25 08:55:00|190640.7|190590.7|190670.2|190620.2|190697.3|190647.3|190588.7|190538.7|994
1582621200000|2020-02-25 09:00:00|190671.9|190621.9|190547.6|190497.6|190671.9|190621.9|190503.8|190453.8|910
1582621500000|2020-02-25 09:05:00|190546.8|190496.8|190680.2|190630.2|190707.6|190657.6|190540.3|190490.3|959
1582621800000|2020-02-25 09:10:00|190677.4|190627.4|190920.1|190870.1|190935.7|190885.7|190677.4|190627.4|1097
1582622100000|2020-02-25 09:15:00|190919.9|190869.9|190882|190832|190982.1|190932.1|190875.6|190825.6|1005
1582622400000|2020-02-25 09:20:00|190882.1|190832.1|190910.2|190860.2|190987.8|190937.8|190865.1|190815.1|1008
1582622700000|2020-02-25 09:25:00|190909.6|190859.6|190940.9|190890.9|190953.2|190903.2|190848|190798|890
1582623000000|2020-02-25 09:30:00|190939.4|190889.4|190910.7|190860.7|190955.5|190905.5|190847.1|190797.1|832
1582623300000|2020-02-25 09:35:00|190910.4|190860.4|190944.3|190894.3|190945.6|190895.6|190802.9|190752.9|909
1582623600000|2020-02-25 09:40:00|190943.6|190893.6|190980.5|190930.5|191055.1|191005.1|190943.6|190893.6|871
1582623900000|2020-02-25 09:45:00|190980.3|190930.3|190907.1|190857.1|190980.3|190930.3|190886.8|190836.8|839
1582624200000|2020-02-25 09:50:00|190907.3|190857.3|190966.8|190916.8|191018.7|190968.7|190905.5|190855.5|866
1582624500000|2020-02-25 09:55:00|190964.2|190914.2|190948.5|190898.5|190980.5|190930.5|190893.2|190843.2|852
1582624800000|2020-02-25 10:00:00|190948.9|190898.9|190866.2|190816.2|190989.7|190939.7|190863|190813|791
1582625100000|2020-02-25 10:05:00|190866.7|190816.7|190874.5|190824.5|190904.9|190854.9|190813.4|190763.4|778
1582625400000|2020-02-25 10:10:00|190875.4|190825.4|190789.7|190739.7|190903.3|190853.3|190744.8|190694.8|916
1582625700000|2020-02-25 10:15:00|190787.1|190737.1|190907.4|190857.4|190914.3|190864.3|190756.7|190706.7|727
1582626000000|2020-02-25 10:20:00|190909.8|190859.8|190863.5|190813.5|190920.3|190870.3|190711.5|190661.5|902
1582626300000|2020-02-25 10:25:00|190863.6|190813.6|190898.1|190848.1|190902.5|190852.5|190795.4|190745.4|821
1582626600000|2020-02-25 10:30:00|190897.9|190847.9|190914.2|190864.2|190978.5|190928.5|190897.9|190847.9|925
1582626900000|2020-02-25 10:35:00|190914.4|190864.4|190901.5|190851.5|190914.4|190864.4|190818.3|190768.3|827
1582627200000|2020-02-25 10:40:00|190898.8|190848.8|191067.7|191017.7|191070.2|191020.2|190892.9|190842.9|933
1582627500000|2020-02-25 10:45:00|191070.1|191020.1|191202|191152|191252|191202|191070.1|191020.1|1050
1582627800000|2020-02-25 10:50:00|191201.3|191151.3|191017.6|190967.6|191249.1|191199.1|191012.8|190962.8|835
1582628100000|2020-02-25 10:55:00|191015.8|190965.8|190978.4|190928.4|191017.6|190967.6|190863.9|190813.9|820
1582628400000|2020-02-25 11:00:00|190979.6|190929.6|191232.9|191182.9|191236.9|191186.9|190975.5|190925.5|852
1582628700000|2020-02-25 11:05:00|191234|191184|191098.4|191048.4|191240.4|191190.4|191094.7|191044.7|914
1582629000000|2020-02-25 11:10:00|191099.6|191049.6|190936.8|190886.8|191117.8|191067.8|190921.5|190871.5|757
1582629300000|2020-02-25 11:15:00|190936.4|190886.4|191117.8|191067.8|191120|191070|190935.9|190885.9|785
1582629600000|2020-02-25 11:20:00|191118.2|191068.2|191046.6|190996.6|191128|191078|191002|190952|651
1582629900000|2020-02-25 11:25:00|191047.8|190997.8|191041.6|190991.6|191131.3|191081.3|191026.9|190976.9|801
1582630200000|2020-02-25 11:30:00|191043.2|190993.2|190835.5|190785.5|191054|191004|190835.3|190785.3|946
1582630500000|2020-02-25 11:35:00|190829.1|190779.1|190663.4|190613.4|190835|190785|190659.8|190609.8|1152
1582630800000|2020-02-25 11:40:00|190663.9|190613.9|190685|190635|190724.5|190674.5|190644.5|190594.5|1001
1582631100000|2020-02-25 11:45:00|190685.3|190635.3|190753.9|190703.9|190763.3|190713.3|190609.4|190559.4|920
1582631400000|2020-02-25 11:50:00|190755|190705|190612.5|190562.5|190756.6|190706.6|190501.4|190451.4|868
1582631700000|2020-02-25 11:55:00|190611.2|190561.2|190809.5|190726.9|190830.1|190732.6|190492.3|190442.3|868
1582632000000|2020-02-25 12:00:00|190827.2|190718.8|190604.4|190554.4|190827.2|190742.3|190558|190508|779
1582632300000|2020-02-25 12:05:00|190604.6|190554.6|190545.4|190495.4|190630.5|190580.5|190489.1|190429.3|799
1582632600000|2020-02-25 12:10:00|190544.1|190494.1|190639.9|190589.9|190748.7|190698.7|190540.2|190476.8|883
1582632900000|2020-02-25 12:15:00|190640.4|190590.4|190561.3|190511.3|190647|190597|190519.2|190469.2|817
1582633200000|2020-02-25 12:20:00|190561.5|190511.5|190508.9|190458.9|190607.4|190557.4|190425.7|190374.6|1075
1582633500000|2020-02-25 12:25:00|190509.6|190459.6|190473.4|190423.4|190556.7|190506.7|190451.4|190401.4|1014
1582633800000|2020-02-25 12:30:00|190477.7|190427.7|190583|190533|190596.5|190546.5|190466.1|190416.1|765
1582634100000|2020-02-25 12:35:00|190582.7|190532.7|190463.5|190413.5|190590.6|190540.6|190443|190393|768
1582634400000|2020-02-25 12:40:00|190462.8|190412.8|190513.5|190463.5|190609.3|190559.3|190445|190395|889
1582634700000|2020-02-25 12:45:00|190510.6|190460.6|190498.9|190448.9|190515.4|190465.4|190422.1|190372.1|893
1582635000000|2020-02-25 12:50:00|190499|190449|190296.8|190246.8|190499.7|190449.7|190276.8|190226.8|982
1582635300000|2020-02-25 12:55:00|190295.8|190245.8|190388.5|190338.5|190398|190348|190286.9|190236.9|774
1582635600000|2020-02-25 13:00:00|190397|190347|190387|190337|190420.8|190370.8|190381.8|190331.8|755
1582635900000|2020-02-25 13:05:00|190386.6|190336.6|190409.4|190359.4|190417.1|190367.1|190362.8|190312.8|817
1582636200000|2020-02-25 13:10:00|190407.8|190357.8|190204.9|190154.9|190410.9|190360.9|190200.5|190150.5|973
1582636500000|2020-02-25 13:15:00|190202.5|190152.5|190273.6|190223.6|190274.9|190224.9|190160.7|190110.7|831
1582636800000|2020-02-25 13:20:00|190272.7|190222.7|190314.3|190264.3|190330.6|190280.6|190272.7|190222.7|903
1582637100000|2020-02-25 13:25:00|190313.8|190263.8|190347.5|190297.5|190353.9|190303.9|190279.9|190229.9|952
1582637400000|2020-02-25 13:30:00|190347.6|190297.6|190302.3|190252.3|190367.2|190317.2|190295.7|190245.7|822
1582637700000|2020-02-25 13:35:00|190303.2|190253.2|190241.9|190191.9|190306|190256|190200.2|190150.2|948
1582638000000|2020-02-25 13:40:00|190241.6|190191.6|190094.9|190044.9|190244.1|190194.1|190091.7|190041.7|863
1582638300000|2020-02-25 13:45:00|190096.3|190046.3|190248.5|190198.5|190255.9|190205.9|190040.1|189990.1|919
1582638600000|2020-02-25 13:50:00|190250.6|190200.6|190143.2|190093.2|190250.6|190200.6|190088.8|190038.8|891
1582638900000|2020-02-25 13:55:00|190141|190091|190191|190141|190191|190141|190107.3|190057.3|867
1582639200000|2020-02-25 14:00:00|190197.5|190147.5|190236.5|190186.5|190334|190284|190182.7|190132.7|978
1582639500000|2020-02-25 14:05:00|190236.1|190186.1|190283.9|190233.9|190291.8|190241.8|190185|190135|911
1582639800000|2020-02-25 14:10:00|190283.7|190233.7|190247.7|190197.7|190331.7|190281.7|190243.3|190193.3|856
1582640100000|2020-02-25 14:15:00|190246.2|190196.2|190146.7|190096.7|190288.8|190238.8|190138.8|190088.8|907
1582640400000|2020-02-25 14:20:00|190145.6|190095.6|190057.3|190007.3|190169.2|190119.2|190034.5|189984.5|919
1582640700000|2020-02-25 14:25:00|190057.1|190007.1|189934|189884|190072|190022|189913.2|189863.2|955
1582641000000|2020-02-25 14:30:00|189938.5|189888.5|189929.4|189879.4|189985.4|189935.4|189890.8|189840.8|1267
1582641300000|2020-02-25 14:35:00|189932.6|189882.6|189915.1|189865.1|189934.2|189884.2|189814.5|189764.5|1174
1582641600000|2020-02-25 14:40:00|189915.7|189865.7|190020.7|189970.7|190033.2|189983.2|189890.1|189840.1|1224
1582641900000|2020-02-25 14:45:00|190020.8|189970.8|190221.3|190171.3|190303|190253|189964.3|189914.3|1252
1582642200000|2020-02-25 14:50:00|190222.3|190172.3|190115.1|190065.1|190316.8|190266.8|190063.2|190013.2|1276
1582642500000|2020-02-25 14:55:00|190111.5|190061.5|190037.6|189987.6|190166.9|190116.9|190026.7|189967.6|920
1582642800000|2020-02-25 15:00:00|190049.7|189999.7|190295.7|190245.7|190297.3|190247.3|190049.7|189999.7|1169
1582643100000|2020-02-25 15:05:00|190297.7|190247.7|190341.8|190291.8|190353.8|190303.8|190218.9|190168.9|1115
1582643400000|2020-02-25 15:10:00|190346.7|190296.7|190514.7|190464.7|190544.7|190494.7|190342.4|190292.4|1112
1582643700000|2020-02-25 15:15:00|190514.1|190464.1|190675.4|190625.4|190702|190652|190479.4|190429.4|1156
1582644000000|2020-02-25 15:20:00|190673.5|190623.5|190653.1|190603.1|190676.2|190626.2|190598.9|190548.9|1207
1582644300000|2020-02-25 15:25:00|190654.9|190604.9|190876.5|190826.5|190966.3|190916.3|190652.8|190602.8|1284
1582644600000|2020-02-25 15:30:00|190878.2|190828.2|190777.6|190727.6|190957.5|190907.5|190775.5|190725.5|1277
1582644900000|2020-02-25 15:35:00|190778.2|190728.2|190694.3|190644.3|190868.2|190818.2|190667.2|190617.2|1218
1582645200000|2020-02-25 15:40:00|190695.9|190645.9|190712.9|190662.9|190808.4|190758.4|190692.5|190642.5|1118
1582645500000|2020-02-25 15:45:00|190713.2|190663.2|190876.5|190826.5|190900.2|190850.2|190682.8|190632.8|1033
1582645800000|2020-02-25 15:50:00|190876.4|190826.4|191000.9|190950.9|191103.2|191053.2|190846.4|190796.4|1113
1582646100000|2020-02-25 15:55:00|190995.7|190945.7|191152.7|191102.7|191247.7|191197.7|190994|190944|1244
1582646400000|2020-02-25 16:00:00|191152.1|191102.1|190975.5|190925.5|191175.8|191125.8|190960.5|190910.5|1221
1582646700000|2020-02-25 16:05:00|190971.5|190921.5|190972.1|190922.1|191029.9|190979.9|190878.4|190828.4|1195
1582647000000|2020-02-25 16:10:00|190971.1|190921.1|190843.1|190793.1|191004.3|190954.3|190773.9|190723.9|1152
1582647300000|2020-02-25 16:15:00|190842.6|190792.6|190958|190908|191020.3|190970.3|190811.2|190761.2|1248
1582647600000|2020-02-25 16:20:00|190958.4|190908.4|190847.8|190797.8|190990.8|190940.8|190842.2|190792.2|1167
1582647900000|2020-02-25 16:25:00|190846.3|190796.3|190797.7|190747.7|190884.3|190834.3|190710.9|190660.9|1082
1582648200000|2020-02-25 16:30:00|190796.9|190746.9|190706.3|190656.3|190849.4|190799.4|190682|190632|1189
1582648500000|2020-02-25 16:35:00|190705.2|190655.2|190741.3|190691.3|190762|190712|190702.5|190652.5|1113
1582648800000|2020-02-25 16:40:00|190741.6|190691.6|190791.5|190741.5|190818.5|190768.5|190731.4|190681.4|1171
1582649100000|2020-02-25 16:45:00|190790.3|190740.3|190799.6|190749.6|190882.6|190832.6|190768.9|190718.9|1167
1582649400000|2020-02-25 16:50:00|190799.5|190749.5|190630|190580|190805.6|190755.6|190626.4|190576.4|1102
1582649700000|2020-02-25 16:55:00|190630.6|190580.6|190648.6|190598.6|190673.8|190623.8|190573.4|190523.4|1066
1582650000000|2020-02-25 17:00:00|190649.3|190599.3|190636.5|190586.5|190650|190600|190513.3|190463.3|1153
1582650300000|2020-02-25 17:05:00|190628.8|190578.8|190685.8|190635.8|190708.7|190658.7|190619.4|190569.4|995
1582650600000|2020-02-25 17:10:00|190684.9|190634.9|190739.7|190689.7|190739.7|190689.7|190645.8|190595.8|969
1582650900000|2020-02-25 17:15:00|190741.7|190691.7|190844.6|190794.6|190849.3|190799.3|190728.5|190678.5|1040
1582651200000|2020-02-25 17:20:00|190844.1|190794.1|190883.4|190833.4|190900|190850|190817.7|190767.7|1001
1582651500000|2020-02-25 17:25:00|190881.8|190831.8|190776.5|190726.5|190952.1|190902.1|190764.8|190714.8|950
1582651800000|2020-02-25 17:30:00|190776|190726|190888.5|190838.5|190933.9|190883.9|190763.6|190713.6|1026
1582652100000|2020-02-25 17:35:00|190888.2|190838.2|190884.2|190834.2|190898.6|190848.6|190821.1|190771.1|808
1582652400000|2020-02-25 17:40:00|190884.8|190834.8|191002.4|190952.4|191022.2|190972.2|190880.4|190830.4|923
1582652700000|2020-02-25 17:45:00|191002.2|190952.2|191227.6|191177.6|191266.9|191216.9|191002.2|190952.2|1124
1582653000000|2020-02-25 17:50:00|191227.4|191177.4|191222.1|191172.1|191326.9|191276.9|191148.7|191098.7|1101
1582653300000|2020-02-25 17:55:00|191222.2|191172.2|191213.8|191163.8|191298.7|191248.7|191207.2|191157.2|1023
1582653600000|2020-02-25 18:00:00|191211.2|191161.2|191320.3|191270.3|191416|191366|191211.2|191161.2|1156
1582653900000|2020-02-25 18:05:00|191320.5|191270.5|191233.3|191183.3|191320.5|191270.5|191179.6|191129.6|1167
1582654200000|2020-02-25 18:10:00|191232.9|191182.9|191192.4|191142.4|191238.3|191188.3|191135.9|191085.9|1077
1582654500000|2020-02-25 18:15:00|191191.6|191141.6|191321.6|191271.6|191369.3|191319.3|191191.6|191141.6|1060
1582654800000|2020-02-25 18:20:00|191320.8|191270.8|191407.6|191357.6|191456.2|191406.2|191302.2|191252.2|980
1582655100000|2020-02-25 18:25:00|191404|191354|191337|191287|191460.6|191410.6|191333.2|191283.2|982
1582655400000|2020-02-25 18:30:00|191336.9|191286.9|191474.7|191424.7|191498.6|191448.6|191336.8|191286.8|1048
1582655700000|2020-02-25 18:35:00|191471.6|191421.6|191396.4|191346.4|191495.8|191445.8|191389.5|191339.5|968
1582656000000|2020-02-25 18:40:00|191396.1|191346.1|191349.6|191299.6|191459.8|191409.8|191331|191281|1082
1582656300000|2020-02-25 18:45:00|191352|191302|191397.3|191347.3|191420.7|191370.7|191279.1|191229.1|1095
1582656600000|2020-02-25 18:50:00|191396.6|191346.6|191484.3|191434.3|191490.7|191440.7|191339|191289|1145
1582656900000|2020-02-25 18:55:00|191485.6|191435.6|191558.5|191508.5|191583.2|191533.2|191399.7|191349.7|966
1582657200000|2020-02-25 19:00:00|191558.6|191508.6|191813.4|191763.4|191837.5|191787.5|191556.9|191506.9|1232
1582657500000|2020-02-25 19:05:00|191815.2|191765.2|191999.2|191949.2|192024.1|191974.1|191738.8|191688.8|1278
1582657800000|2020-02-25 19:10:00|191996.7|191946.7|191812.3|191762.3|192066.6|192016.6|191811.6|191761.6|1290
1582658100000|2020-02-25 19:15:00|191812.7|191762.7|191752.5|191702.5|191844.2|191794.2|191664|191614|1221
1582658400000|2020-02-25 19:20:00|191753.5|191703.5|191663.5|191613.5|191767.9|191717.9|191590.6|191540.6|1170
1582658700000|2020-02-25 19:25:00|191664.4|191614.4|191622.9|191572.9|191723.5|191673.5|191535.8|191485.8|1167
1582659000000|2020-02-25 19:30:00|191623.3|191573.3|191657|191607|191703.7|191653.7|191542.9|191492.9|1238
1582659300000|2020-02-25 19:35:00|191657.2|191607.2|191577.4|191527.4|191737.8|191687.8|191542.6|191492.6|1200
1582659600000|2020-02-25 19:40:00|191581.8|191531.8|191430.1|191380.1|191627.4|191577.4|191425.6|191375.6|1250
1582659900000|2020-02-25 19:45:00|191430.7|191380.7|191315.2|191265.2|191550.6|191500.6|191214.2|191164.2|1164
1582660200000|2020-02-25 19:50:00|191316|191266|191208.3|191158.3|191384.5|191334.5|191139.6|191089.6|1121
1582660500000|2020-02-25 19:55:00|191208.6|191158.6|191332|191282|191401.4|191351.4|191207.3|191157.3|1159
1582660800000|2020-02-25 20:00:00|191331.3|191281.3|191329.9|191279.9|191336.3|191286.3|191159.1|191101|1210
1582661100000|2020-02-25 20:05:00|191327.6|191277.6|191366.4|191316.4|191376.4|191326.4|191215.1|191165.1|1169
1582661400000|2020-02-25 20:10:00|191368.3|191318.3|191427.2|191377.2|191444.1|191394.1|191360.1|191310.1|1131
1582661700000|2020-02-25 20:15:00|191427|191377|191432.9|191382.9|191480.2|191430.2|191364.9|191314.9|1184
1582662000000|2020-02-25 20:20:00|191431.3|191381.3|191515.5|191465.5|191616.7|191566.7|191408.8|191358.8|1109
1582662300000|2020-02-25 20:25:00|191515.6|191465.6|191361.1|191311.1|191553.1|191503.1|191304.1|191254.1|994
1582662600000|2020-02-25 20:30:00|191360.5|191310.5|191364.1|191314.1|191442.3|191392.3|191332.8|191282.8|1174
1582662900000|2020-02-25 20:35:00|191365.4|191315.4|191361.9|191311.9|191474.3|191424.3|191353|191303|1078
1582663200000|2020-02-25 20:40:00|191360.5|191310.5|191289.5|191239.5|191361.9|191311.9|191240.7|191190.7|1164
1582663500000|2020-02-25 20:45:00|191290.5|191240.5|191248.8|191198.8|191316.1|191266.1|191155.6|191105.6|1125
1582663800000|2020-02-25 20:50:00|191228.5|191178.5|191290.6|191240.6|191307.2|191257.2|191213.1|191163.1|1187
1582664100000|2020-02-25 20:55:00|191291.3|191241.3|191216.1|191166.1|191364.2|191314.2|191203.7|191147|1168
1582664400000|2020-02-25 21:00:00|191226.6|191176.6|191147.3|191097.3|191226.6|191176.6|191134.6|191084.6|788
1582664700000|2020-02-25 21:05:00|191147.6|191097.6|191050.4|191000.4|191151.6|191101.6|191019.5|190969.5|721
1582665000000|2020-02-25 21:10:00|191050.6|191000.6|190996.7|190946.7|191101.4|191041.1|190993.1|190943.1|608
1582665300000|2020-02-25 21:15:00|190994.8|190944.8|190924.3|190874.3|191004.6|190954.6|190917.6|190867.6|452
1582665600000|2020-02-25 21:20:00|190923.9|190873.9|190939.2|190889.2|190948.6|190898.6|190913.9|190863.9|294
1582665900000|2020-02-25 21:25:00|190938.5|190888.5|190930.8|190880.8|190957.3|190907.3|190910.9|190860.9|360
1582666200000|2020-02-25 21:30:00|190933.5|190883.5|190837.7|190787.7|190934.2|190884.2|190836.3|190786.3|415
1582666500000|2020-02-25 21:35:00|190821.6|190771.6|190774.5|190724.5|190835.8|190785.8|190721|190671|455
1582666800000|2020-02-25 21:40:00|190785.4|190710.4|190830|190755|190888.2|190819.3|190779.2|190710.4|395
1582667100000|2020-02-25 21:45:00|190825.7|190750.7|190719.9|190644.9|190845.9|190775.2|190703.2|190638.8|402
1582667400000|2020-02-25 21:50:00|190718.3|190643.3|190837.9|190762.9|190843.5|190768.5|190718.3|190643.3|324
1582667700000|2020-02-25 21:55:00|190837.2|190762.1|190830.2|190694.4|190951.5|190788.3|190822.2|190686.7|377
1582668000000|2020-02-25 22:00:00|190820.4|190689.3|190887.2|190736.6|190893.6|190743.8|190820.4|190685.7|37
1582668300000|2020-02-25 22:05:00|190898.1|190727.7|190866.8|190732.5|191004.1|190752.7|190859.7|190618.6|109
1582668600000|2020-02-25 22:10:00|190862.8|190732.2|190891.8|190704.4|190927.6|190751.4|190775|190645.7|215
1582668900000|2020-02-25 22:15:00|190889.8|190698.3|190870.7|190651.9|190928|190726.6|190824.7|190613.3|220
1582669200000|2020-02-25 22:20:00|190853.8|190676.8|190851|190701.2|190882|190768.3|190792.5|190634.2|272
1582669500000|2020-02-25 22:25:00|190854.5|190678.1|190843|190710.4|190864.9|190728.3|190818.8|190676.9|225
1582669800000|2020-02-25 22:30:00|190829.6|190707.1|190838.7|190698|190873.8|190749.6|190806.5|190691.1|369
1582670100000|2020-02-25 22:35:00|190838.1|190699.9|190838.5|190697.9|190856.1|190730.4|190814.4|190677.7|172
1582670400000|2020-02-25 22:40:00|190823.4|190717.3|190833.6|190709.9|190866.7|190724|190823.4|190673.7|208
1582670700000|2020-02-25 22:45:00|190841.3|190704.9|190838.9|190698.7|190852.4|190723.8|190803.7|190672.2|270
1582671000000|2020-02-25 22:50:00|190839.7|190698.1|190842.4|190709.5|190862.3|190724.4|190826.7|190677.2|179
1582671300000|2020-02-25 22:55:00|190851.1|190715.7|190848.7|190704.7|190860.9|190726.3|190826.9|190676.9|176
1582671600000|2020-02-25 23:00:00|190852|190703.6|190863.5|190788.5|190901.6|190802.8|190803.2|190703.6|441
1582671900000|2020-02-25 23:05:00|190866.6|190791.6|190789.1|190714.1|190882|190800.3|190785.4|190710.4|260
1582672200000|2020-02-25 23:10:00|190786.2|190711.2|190817.8|190742.8|190826.4|190751.4|190785.9|190710.5|381
1582672500000|2020-02-25 23:15:00|190817.5|190742.5|190812.5|190736.7|190836.6|190760.4|190754|190673.4|454
1582672800000|2020-02-25 23:20:00|190811.5|190737.5|190844|190769|190856.5|190781.5|190811.5|190732.4|257
1582673100000|2020-02-25 23:25:00|190845.9|190770.9|190854.7|190779.7|190878.1|190803.1|190826.4|190751.4|301
1582673400000|2020-02-25 23:30:00|190856|190781|190796|190721|190865.5|190789.6|190792.7|190712.3|307
1582673700000|2020-02-25 23:35:00|190797.4|190721.6|190837|190762|190847.2|190767|190794.1|190717.6|263
1582674000000|2020-02-25 23:40:00|190834.8|190758.9|190773.8|190698.8|190842.9|190767.9|190773.6|190698.6|323
1582674300000|2020-02-25 23:45:00|190774|190699|190779.6|190704.6|190805.1|190724.3|190707.3|190620.5|511
1582674600000|2020-02-25 23:50:00|190779.4|190704.4|190781|190706|190832.9|190745.8|190778.7|190703.7|282
1582674900000|2020-02-25 23:55:00|190780.8|190705.8|190751.1|190676.1|190793.8|190717.6|190750.8|190675.8|301
1582675200000|2020-02-26 00:00:00|190743|190668|190767.5|190692.5|190775|190699.1|190732|190657|437
1582675500000|2020-02-26 00:05:00|190768.6|190693.6|190703.5|190628.5|190770.1|190695.1|190697.3|190622.3|390
1582675800000|2020-02-26 00:10:00|190704.8|190629.8|190821.1|190741.3|190833.3|190758.3|190685.8|190610.8|542
1582676100000|2020-02-26 00:15:00|190820.7|190745.7|190954.3|190879.3|190972.2|190897.2|190796.6|190721.6|503
1582676400000|2020-02-26 00:20:00|190954.1|190879.1|190923.1|190848.1|190998.7|190930.4|190913.6|190838.6|532
1582676700000|2020-02-26 00:25:00|190922|190847|190964|190889|190988.7|190913.7|190919.7|190844.7|483
1582677000000|2020-02-26 00:30:00|190964.2|190889.2|190935.1|190860.1|190979.5|190904.5|190917.2|190842.2|452
1582677300000|2020-02-26 00:35:00|190934.7|190859.7|190979.9|190929.9|191003.5|190930.5|190911.3|190839.7|535
1582677600000|2020-02-26 00:40:00|190979.4|190929.4|190984.5|190909.5|190989|190931.8|190917.3|190842.3|552
1582677900000|2020-02-26 00:45:00|190984.1|190909.1|191068.1|190993.1|191092.5|191017.5|190980.3|190905.3|439
1582678200000|2020-02-26 00:50:00|191069.1|190994.1|191146.9|191071.9|191198.2|191123.2|191069.1|190994.1|707
1582678500000|2020-02-26 00:55:00|191142.7|191067.7|191350|191275|191364.6|191289.6|191102.3|191027.3|710
1582678800000|2020-02-26 01:00:00|191349.5|191274.5|191359.3|191284.3|191416.7|191339.9|191196.6|191119.3|859
1582679100000|2020-02-26 01:05:00|191366|191291|191190.5|191102.8|191366.7|191291.7|191074.8|190999.8|756
1582679400000|2020-02-26 01:10:00|191189.7|191105.9|191180.7|191104.5|191275.8|191199.5|191138.5|191063.5|711
1582679700000|2020-02-26 01:15:00|191180.4|191103|191063.7|190988.6|191191.4|191113.8|191012.5|190937.1|656
1582680000000|2020-02-26 01:20:00|191064.4|190989.4|190967.7|190892.7|191087.7|191012.7|190944|190869|575
1582680300000|2020-02-26 01:25:00|190967.4|190892.4|191000.1|190925.1|191082.3|191005.3|190964.6|190889.6|588
1582680600000|2020-02-26 01:30:00|191003.1|190928.1|191011.3|190936.3|191062|190987|190927.2|190852.2|701
1582680900000|2020-02-26 01:35:00|191012.1|190937.1|190948.4|190873.4|191014.7|190939.7|190899.9|190824.9|682
1582681200000|2020-02-26 01:40:00|190960.5|190885.5|191156.3|191081.3|191176.7|191101.7|190949|190874|612
1582681500000|2020-02-26 01:45:00|191156.4|191081.4|191175.1|191100.1|191200.3|191125.3|191045.2|190970.2|786
1582681800000|2020-02-26 01:50:00|191175|191099.5|191168|191093|191189.7|191114.7|191095.1|191020|642
1582682100000|2020-02-26 01:55:00|191166|191091|191112.4|191037.4|191167.4|191092.4|190994.8|190919.8|598
1582682400000|2020-02-26 02:00:00|191110.9|191035.9|191234.6|191159.6|191267.9|191192.9|191077.2|191000.2|679
1582682700000|2020-02-26 02:05:00|191234.4|191159.4|191030.4|190955.4|191234.4|191159.4|191014.1|190939.1|705
1582683000000|2020-02-26 02:10:00|191029.1|190954.1|190840.7|190765.7|191043.3|190968.3|190818.9|190743.9|796
1582683300000|2020-02-26 02:15:00|190838.9|190763.9|190892.7|190817.7|190927.3|190855.9|190824.4|190749.4|745
1582683600000|2020-02-26 02:20:00|190893.9|190818.9|190933.3|190858.3|191044.7|190969.7|190893.2|190818.2|680
1582683900000|2020-02-26 02:25:00|190931.8|190856.8|190930.6|190855.6|190971.5|190896.5|190885.5|190821.4|649
1582684200000|2020-02-26 02:30:00|190930.7|190855.7|190893|190818|190954.2|190879.2|190851.2|190776.2|688
1582684500000|2020-02-26 02:35:00|190895.9|190820.9|190815.7|190740.7|190895.9|190820.9|190750.4|190675.4|757
1582684800000|2020-02-26 02:40:00|190816.3|190741.3|190895.4|190820.4|190938.3|190863.3|190815.8|190740.8|671
1582685100000|2020-02-26 02:45:00|190895.3|190820.3|190981.2|190906.2|191012.8|190939.8|190854.7|190779.7|616
1582685400000|2020-02-26 02:50:00|190978.3|190928.3|191034.9|190959.9|191044.1|190977.2|190961.1|190886.1|626
1582685700000|2020-02-26 02:55:00|191035.8|190960.8|190944.7|190862.9|191048.5|190973.5|190931.3|190856.3|501
1582686000000|2020-02-26 03:00:00|190944.2|190865.2|190962.2|190887.2|190975.4|190900.4|190878|190803|657
1582686300000|2020-02-26 03:05:00|190960.2|190885.2|190933.9|190858.9|191034.7|190952.8|190887.6|190812.6|575
1582686600000|2020-02-26 03:10:00|190934|190859|190780.3|190705.3|190940.6|190865.6|190777|190700.1|609
1582686900000|2020-02-26 03:15:00|190781.1|190706.1|190901|190826|190901|190845.7|190723.5|190648.5|466
1582687200000|2020-02-26 03:20:00|190899.8|190824.8|190960.2|190885.2|190972.2|190897.2|190892|190817|489
1582687500000|2020-02-26 03:25:00|190961.4|190886.4|190900.2|190825.2|190967|190892|190900.2|190825.2|385
1582687800000|2020-02-26 03:30:00|190900.9|190825.9|191058.7|190983.7|191119|191044|190900.9|190825.9|588
1582688100000|2020-02-26 03:35:00|191062.4|190987.4|190973.2|190898.2|191066.7|190996|190942.7|190867.7|564
1582688400000|2020-02-26 03:40:00|190973.5|190898.5|190891.8|190816.8|190979.3|190904.3|190884.9|190809.9|460
1582688700000|2020-02-26 03:45:00|190886.1|190811.1|190927.1|190852.1|190935.7|190860.1|190853.2|190778.2|453
1582689000000|2020-02-26 03:50:00|190929.4|190854.4|190973|190898|191002.7|190938|190920.6|190845.6|329
1582689300000|2020-02-26 03:55:00|190973.2|190898.2|190958.9|190883.9|190978.7|190903.7|190922.2|190847.2|401
1582689600000|2020-02-26 04:00:00|190950.5|190875.5|191044.5|190969.5|191058.2|190983.2|190929.8|190853|416
1582689900000|2020-02-26 04:05:00|191044.4|190969.4|191063.3|190988.3|191086.2|191011.2|191040.2|190965.2|439
1582690200000|2020-02-26 04:10:00|191060.4|190985.4|191084.2|191009.2|191096.8|191021.8|191046.8|190979.3|387
1582690500000|2020-02-26 04:15:00|191085.3|191010.3|191090.6|191015.6|191153.9|191078.9|191077.6|191002.6|442
1582690800000|2020-02-26 04:20:00|191091|191016|191053|190978|191094.7|191019.7|191032.2|190957.2|307
1582691100000|2020-02-26 04:25:00|191051.5|190976.5|191030|190955|191059.5|190984.5|191027.3|190952.3|248
1582691400000|2020-02-26 04:30:00|191029.7|190954.7|191046.3|190971.3|191060.8|190988.5|190978.6|190903.6|403
1582691700000|2020-02-26 04:35:00|191049.8|190974.8|190945.2|190870.2|191054.8|190979.8|190929.2|190854.2|484
1582692000000|2020-02-26 04:40:00|190946.7|190871.7|190942.1|190867.1|190955.5|190884|190916|190841|347
1582692300000|2020-02-26 04:45:00|190941.5|190866.5|190899.8|190824.8|190944.4|190869.4|190881|190806|505
1582692600000|2020-02-26 04:50:00|190899.1|190824.1|190916.8|190841.8|190950.4|190880.8|190899.1|190824.1|266
1582692900000|2020-02-26 04:55:00|190919.6|190844.6|190977.4|190902.4|191007.7|190932.7|190916.7|190840.9|369
1582693200000|2020-02-26 05:00:00|190978.6|190903.6|191086.9|191011.9|191096.8|191021.8|190972.5|190897.5|529
1582693500000|2020-02-26 05:05:00|191083.5|191008.5|190997|190922|191090.7|191015.7|190975.5|190900.5|587
1582693800000|2020-02-26 05:10:00|191004.4|190929.4|190994.4|190919.4|191014.5|190948.3|190976.4|190901.4|460
1582694100000|2020-02-26 05:15:00|190994.5|190919.5|191071.6|190996.6|191089.3|191014.3|190975.1|190900.1|425
1582694400000|2020-02-26 05:20:00|191067.7|190992.7|191045.4|190970.4|191134.5|191059.5|191038|190963|446
1582694700000|2020-02-26 05:25:00|191047.9|190972.9|191066.2|190990.4|191089.1|191014.1|191042.3|190967.3|408
1582695000000|2020-02-26 05:30:00|191066.4|190987|191044.7|190969.7|191086.5|191010|190996.1|190921.1|411
1582695300000|2020-02-26 05:35:00|191044.9|190969.9|191210.5|191135.5|191221.1|191146.1|191033|190958|552
1582695600000|2020-02-26 05:40:00|191212.1|191137.1|191164.2|191089.2|191238.3|191163.3|191154.8|191079.8|451
1582695900000|2020-02-26 05:45:00|191164|191089|191113.5|191038.5|191211.1|191142.6|191110.4|191035.4|411
1582696200000|2020-02-26 05:50:00|191113.7|191038.7|191090.6|191013.2|191136.5|191061.5|191076.9|191001.9|392
1582696500000|2020-02-26 05:55:00|191086.9|191011.9|191082.9|191007.9|191100.6|191025.6|191043.6|190968.6|393
1582696800000|2020-02-26 06:00:00|191082.7|191007.7|191166.9|191091.9|191196|191121|191081.6|191006.6|449
1582697100000|2020-02-26 06:05:00|191164.1|191089.1|191196.3|191121.3|191237.4|191162.4|191150.1|191083.6|424
1582697400000|2020-02-26 06:10:00|191195.9|191120.9|191299.7|191224.7|191302.6|191227.6|191148.9|191082.5|535
1582697700000|2020-02-26 06:15:00|191299.6|191224.6|191300.2|191225.2|191349.2|191274.2|191224.5|191149.5|626
1582698000000|2020-02-26 06:20:00|191299.5|191224.5|191330.3|191255.3|191377.3|191302.3|191287.7|191212.7|541
1582698300000|2020-02-26 06:25:00|191320|191245|191300.9|191225.9|191349.3|191274.3|191294.8|191219.8|428
1582698600000|2020-02-26 06:30:00|191301.4|191226.4|191265.1|191190.1|191335.3|191260.3|191217.2|191156.9|497
1582698900000|2020-02-26 06:35:00|191263.9|191188.9|191212.8|191137.8|191266.9|191191.9|191170.5|191114.1|510
1582699200000|2020-02-26 06:40:00|191212.9|191137.9|191303.1|191228.1|191345.1|191270.1|191212.1|191137.1|476
1582699500000|2020-02-26 06:45:00|191303.2|191228.2|191314.8|191239.8|191351.3|191276.3|191264|191189|334
1582699800000|2020-02-26 06:50:00|191320.8|191245.8|191422.3|191347.3|191425.8|191350.8|191297.2|191225.8|469
1582700100000|2020-02-26 06:55:00|191423.5|191348.5|191562|191487|191628.5|191576.5|191422.1|191347.1|560
1582700400000|2020-02-26 07:00:00|191567.3|191492.3|191474.2|191424.2|191574.2|191499.2|191436.6|191372|883
1582700700000|2020-02-26 07:05:00|191475.4|191425.4|191448.5|191373.5|191479.5|191429.5|191393.7|191334.3|812
1582701000000|2020-02-26 07:10:00|191449.5|191374.5|191520|191445|191559.9|191484.9|191443.6|191368.6|757
1582701300000|2020-02-26 07:15:00|191520.8|191445.8|191439.9|191364.9|191597.7|191522.7|191431.9|191360.9|763
1582701600000|2020-02-26 07:20:00|191441.1|191366.1|191484.7|191409.7|191574|191486.2|191435|191360|879
1582701900000|2020-02-26 07:25:00|191483.5|191408.5|191526.6|191451.6|191564.9|191489.9|191398.5|191332.7|772
1582702200000|2020-02-26 07:30:00|191526.2|191451.2|191588.9|191538.9|191597.9|191547.9|191510.2|191451.2|739
1582702500000|2020-02-26 07:35:00|191587.2|191537.2|191508.8|191458.8|191590|191540|191497|191437.7|666
1582702800000|2020-02-26 07:40:00|191508.7|191458.7|191444.4|191369.4|191566.3|191516.3|191412.5|191338.7|801
1582703100000|2020-02-26 07:45:00|191429.3|191379.3|191350|191275|191451.7|191401.7|191332.1|191257.1|810
1582703400000|2020-02-26 07:50:00|191367.4|191292.4|191396.4|191321.4|191451.7|191396.6|191325.8|191265.2|667
1582703700000|2020-02-26 07:55:00|191395.9|191320.9|191218.3|191168.3|191395.9|191320.9|191210.4|191148|727
1582704000000|2020-02-26 08:00:00|191229.7|191154.7|191285.5|191235.5|191339.1|191281.1|191204.9|191149|840
1582704300000|2020-02-26 08:05:00|191286.3|191236.3|191233.5|191183.5|191291|191240.1|191190.5|191140.5|831
1582704600000|2020-02-26 08:10:00|191229.7|191179.7|191282.8|191232.8|191328.4|191278.4|191198.3|191148.3|958
1582704900000|2020-02-26 08:15:00|191282.1|191232.1|191412|191362|191444.5|191394.5|191244.4|191194.4|959
1582705200000|2020-02-26 08:20:00|191411.9|191361.9|191398.6|191348.6|191490.5|191440.5|191367|191317|944
1582705500000|2020-02-26 08:25:00|191399.3|191349.3|191445.5|191395.5|191475.4|191425.4|191361.5|191311.5|952
1582705800000|2020-02-26 08:30:00|191445.2|191395.2|191439.3|191389.3|191468.7|191418.7|191347.1|191297.1|1036
1582706100000|2020-02-26 08:35:00|191439.5|191389.5|191595.2|191545.2|191608.7|191558.7|191430.2|191380.2|927
1582706400000|2020-02-26 08:40:00|191593.4|191543.4|191697.6|191647.6|191762|191712|191582.1|191532.1|968
1582706700000|2020-02-26 08:45:00|191702.9|191652.9|191788.7|191738.7|191827.4|191777.4|191635.9|191585.9|1070
1582707000000|2020-02-26 08:50:00|191786.2|191736.2|191853.4|191803.4|191877.5|191827.5|191719.9|191669.9|1245
1582707300000|2020-02-26 08:55:00|191853.6|191803.6|191766.9|191716.9|191872.8|191822.8|191766.9|191716.9|1177
1582707600000|2020-02-26 09:00:00|191765.9|191715.9|191908|191858|191928.8|191878.8|191765.7|191715.7|1250
1582707900000|2020-02-26 09:05:00|191908.1|191858.1|192074.4|192024.4|192118.7|192068.7|191877.6|191827.6|1221
1582708200000|2020-02-26 09:10:00|192092.2|192042.2|191890.3|191840.3|192185.5|192135.5|191888.7|191838.7|1238
1582708500000|2020-02-26 09:15:00|191884.9|191834.9|191802.4|191752.4|191921.1|191866.5|191687.4|191626.2|1201
1582708800000|2020-02-26 09:20:00|191802.9|191752.9|191765.2|191715.2|191941.1|191891.1|191760.8|191695.6|1131
1582709100000|2020-02-26 09:25:00|191764.7|191714.7|191836.6|191786.6|191883|191833|191748.9|191698.9|1046
1582709400000|2020-02-26 09:30:00|191837.1|191787.1|191920.8|191870.8|191961|191902.2|191811.4|191761.4|1054
1582709700000|2020-02-26 09:35:00|191923.1|191873.1|191731.4|191681.4|192023.4|191973.4|191687.4|191612.4|1090
1582710000000|2020-02-26 09:40:00|191734.9|191684.9|191862.1|191812.1|191877.3|191827.3|191644.5|191594.5|1148
1582710300000|2020-02-26 09:45:00|191857.6|191807.6|191778|191728|191857.6|191807.6|191698.6|191638.3|1066
1582710600000|2020-02-26 09:50:00|191779.6|191729.6|191546|191496|191779.6|191729.6|191532.5|191470.6|1092
1582710900000|2020-02-26 09:55:00|191546.1|191496.1|191731.1|191681.1|191765.2|191715.2|191544.5|191494.5|1030
1582711200000|2020-02-26 10:00:00|191730.9|191680.9|191770.5|191720.5|191788.1|191738.1|191613.9|191563.9|1093
1582711500000|2020-02-26 10:05:00|191770.3|191720.3|191516.1|191466.1|191772|191722|191498|191448|1088
1582711800000|2020-02-26 10:10:00|191514.5|191464.5|191539.2|191489.2|191550.1|191500.1|191485.6|191435.6|1054
1582712100000|2020-02-26 10:15:00|191539.5|191489.5|191540.9|191490.9|191546.7|191496.7|191378.3|191328.3|1049
1582712400000|2020-02-26 10:20:00|191541.2|191491.2|191580.1|191530.1|191620.4|191557.5|191426.6|191366.7|981
1582712700000|2020-02-26 10:25:00|191580|191530|191677.5|191627.5|191694.1|191644.1|191575|191525|938
1582713000000|2020-02-26 10:30:00|191680.5|191630.5|191659.1|191609.1|191752.5|191702.5|191636.9|191586.9|953
1582713300000|2020-02-26 10:35:00|191659.4|191609.4|191722.6|191672.6|191724.5|191674.5|191593.4|191543.4|868
1582713600000|2020-02-26 10:40:00|191723.9|191673.9|191686.1|191636.1|191769.6|191714.2|191686.1|191636.1|757
1582713900000|2020-02-26 10:45:00|191694.3|191644.3|191794.3|191744.3|191801|191751|191649.6|191599.6|871
1582714200000|2020-02-26 10:50:00|191793.9|191743.9|191784.1|191734.1|191832.8|191782.8|191756.7|191706.7|889
1582714500000|2020-02-26 10:55:00|191784.7|191734.7|191795|191745|191814.3|191764.3|191746.5|191696.5|876
1582714800000|2020-02-26 11:00:00|191794.9|191744.9|191705.8|191655.8|191812.1|191762.1|191695.5|191645.5|804
1582715100000|2020-02-26 11:05:00|191705.7|191655.7|191764.6|191714.6|191792.5|191729.8|191594.8|191544.8|1000
1582715400000|2020-02-26 11:10:00|191762.9|191712.9|191765.1|191715.1|191849.2|191799.2|191759|191695.7|824
1582715700000|2020-02-26 11:15:00|191760.9|191710.9|191725.7|191675.7|191781.4|191731|191722.9|191672.9|761
1582716000000|2020-02-26 11:20:00|191725.6|191675.6|191507.3|191457.3|191725.8|191675.8|191495.3|191445.3|892
1582716300000|2020-02-26 11:25:00|191507.4|191457.4|191405.5|191355.5|191513|191463|191341.4|191291.4|970
1582716600000|2020-02-26 11:30:00|191406|191356|191498|191448|191519.2|191469.2|191390|191340|758
1582716900000|2020-02-26 11:35:00|191499.6|191449.6|191359.6|191309.6|191500.6|191450.6|191358.4|191308.4|837
1582717200000|2020-02-26 11:40:00|191361|191311|191322.4|191272.4|191367.8|191317.8|191290.5|191240.5|869
1582717500000|2020-02-26 11:45:00|191323.7|191273.7|191385.7|191335.7|191395.4|191345.4|191319.6|191269.6|890
1582717800000|2020-02-26 11:50:00|191386.2|191336.2|191483.4|191433.4|191484.5|191434.5|191374.2|191324.2|943
1582718100000|2020-02-26 11:55:00|191482.3|191432.3|191475.1|191400.1|191486.9|191436.9|191389.6|191334.4|810
1582718400000|2020-02-26 12:00:00|191476.9|191401.9|191301.3|191226.3|191663.1|191600.7|191176.9|191101.9|1116
1582718700000|2020-02-26 12:05:00|191299|191224|190936.4|190861.4|191352.5|191299.1|190905|190830|1211
1582719000000|2020-02-26 12:10:00|190939.4|190864.4|191128.2|191078.2|191159.3|191097.4|190931.6|190856.6|1200
1582719300000|2020-02-26 12:15:00|191127.5|191077.5|191129.5|191079.5|191213.1|191145.7|191019.9|190954.8|1059
1582719600000|2020-02-26 12:20:00|191126|191076|191164.8|191114.8|191231.9|191181.9|191116|191063.1|1056
1582719900000|2020-02-26 12:25:00|191164.9|191114.9|191197|191147|191267.1|191217.1|191112.3|191062.1|1005
1582720200000|2020-02-26 12:30:00|191200.1|191150.1|191351.8|191301.8|191382.9|191332.9|191196.6|191146.6|973
1582720500000|2020-02-26 12:35:00|191350|191300|191427.6|191377.6|191437.4|191387.4|191317.4|191267.4|827
1582720800000|2020-02-26 12:40:00|191427.7|191377.7|191416.6|191366.6|191467.4|191417.4|191388.1|191338.1|890
1582721100000|2020-02-26 12:45:00|191416.9|191366.9|191144.3|191094.3|191419|191369|191144.3|191094.3|1084
1582721400000|2020-02-26 12:50:00|191144.4|191094.4|191351.4|191301.4|191351.9|191301.9|191119.3|191069.3|938
1582721700000|2020-02-26 12:55:00|191353.1|191303.1|191323.7|191273.7|191420.1|191370.1|191293.4|191243.4|958
1582722000000|2020-02-26 13:00:00|191321.6|191271.6|191288.7|191238.7|191385.8|191335.8|191257.9|191207.9|972
1582722300000|2020-02-26 13:05:00|191292.8|191242.8|191320.3|191270.3|191371.7|191321.7|191195.1|191145.1|826
1582722600000|2020-02-26 13:10:00|191320.2|191270.2|191382.3|191332.3|191390.6|191340.6|191245.5|191195.5|890
1582722900000|2020-02-26 13:15:00|191381|191331|191165.2|191115.2|191387.7|191337.7|191161.5|191111.5|998
1582723200000|2020-02-26 13:20:00|191166.9|191116.9|191087.5|191037.5|191207.5|191157.5|191074.3|191024.3|1005
1582723500000|2020-02-26 13:25:00|191087.8|191037.8|191240.5|191190.5|191263.8|191213.8|191087.4|191037.4|959
1582723800000|2020-02-26 13:30:00|191239.9|191189.9|191351.2|191301.2|191395.3|191345.3|191225.8|191175.8|891
1582724100000|2020-02-26 13:35:00|191349.8|191299.8|191363|191313|191387.8|191337.8|191277.2|191227.2|969
1582724400000|2020-02-26 13:40:00|191361.9|191311.9|191461.9|191411.9|191491.7|191441.7|191347.5|191297.5|990
1582724700000|2020-02-26 13:45:00|191461.3|191411.3|191722.9|191672.9|191741.1|191691.1|191457.9|191407.9|995
1582725000000|2020-02-26 13:50:00|191724.1|191674.1|191760.3|191710.3|191867|191817|191719.9|191669.9|1015
1582725300000|2020-02-26 13:55:00|191760|191710|191826.4|191776.4|191859.1|191809.1|191751.8|191701.8|858
1582725600000|2020-02-26 14:00:00|191828.9|191778.9|191756.3|191706.3|191829.3|191779.3|191707.1|191657.1|960
1582725900000|2020-02-26 14:05:00|191756|191706|191753|191703|191792.9|191742.9|191705.6|191655.6|963
1582726200000|2020-02-26 14:10:00|191753.1|191703.1|191718.5|191668.5|191791.6|191741.6|191702.2|191652.2|940
1582726500000|2020-02-26 14:15:00|191719.4|191669.4|191890.8|191840.8|191894.8|191844.8|191673.3|191623.3|995
1582726800000|2020-02-26 14:20:00|191892.9|191842.9|191844.8|191794.8|191919.6|191869.6|191834.1|191784.1|940
1582727100000|2020-02-26 14:25:00|191845|191795|191911.1|191861.1|191957.6|191907.6|191821|191771|1015
1582727400000|2020-02-26 14:30:00|191911|191861|192015.2|191965.2|192032.9|191982.9|191863.4|191813.4|1279
1582727700000|2020-02-26 14:35:00|192011.9|191961.9|191652.2|191602.2|192019.2|191969.2|191647.8|191597.8|1238
1582728000000|2020-02-26 14:40:00|191652.3|191602.3|191471.6|191421.6|191675.7|191625.7|191397.1|191347.1|1250
1582728300000|2020-02-26 14:45:00|191471.9|191421.9|191565.9|191515.9|191676.4|191626.4|191469.9|191419.9|1249
1582728600000|2020-02-26 14:50:00|191565.8|191515.8|191557.6|191507.6|191689.9|191639.9|191512.1|191462.1|1261
1582728900000|2020-02-26 14:55:00|191557.7|191507.7|191938.5|191863.5|191993.6|191938|191543.2|191493.2|1182
1582729200000|2020-02-26 15:00:00|191931.5|191856.5|191903.3|191853.3|191967.3|191917.3|191850.4|191800.4|1188
1582729500000|2020-02-26 15:05:00|191903.1|191853.1|191747.2|191697.2|191948.2|191898.2|191747|191697|1227
1582729800000|2020-02-26 15:10:00|191745.5|191695.5|191675.6|191625.6|191862.7|191812.7|191664.1|191614.1|1134
1582730100000|2020-02-26 15:15:00|191675.7|191625.7|191480.9|191430.9|191678.3|191628.3|191480.5|191430.5|1197
1582730400000|2020-02-26 15:20:00|191479.4|191429.4|191569.8|191519.8|191605.1|191555.1|191473.4|191423.4|1218
1582730700000|2020-02-26 15:25:00|191571.3|191521.3|191462.5|191412.5|191576.9|191526.9|191408.9|191358.9|1156
1582731000000|2020-02-26 15:30:00|191462.7|191412.7|191337.7|191287.7|191492.4|191442.4|191314.1|191264.1|1243
1582731300000|2020-02-26 15:35:00|191337.9|191287.9|191233.2|191183.2|191379.6|191329.6|191104.2|191054.2|1241
1582731600000|2020-02-26 15:40:00|191233.1|191183.1|191156.3|191106.3|191281.8|191231.8|191113.5|191063.5|1138
1582731900000|2020-02-26 15:45:00|191157.6|191107.6|191193.5|191143.5|191279.7|191229.7|191153.7|191103.7|1029
1582732200000|2020-02-26 15:50:00|191193.2|191143.2|191209.7|191159.7|191227.2|191177.2|191104.4|191054.4|1068
1582732500000|2020-02-26 15:55:00|191209.6|191159.6|191374.1|191324.1|191429.3|191379.3|191209.6|191159.6|1246
1582732800000|2020-02-26 16:00:00|191373.5|191323.5|191399.1|191349.1|191412.6|191362.6|191346.9|191296.9|1043
1582733100000|2020-02-26 16:05:00|191399.3|191349.3|191438.1|191388.1|191460.9|191410.9|191296.3|191246.3|1165
1582733400000|2020-02-26 16:10:00|191438|191388|191537.5|191487.5|191611.4|191561.4|191424.1|191374.1|1123
1582733700000|2020-02-26 16:15:00|191535.2|191485.2|191369.6|191319.6|191559.5|191509.5|191357|191307|1060
1582734000000|2020-02-26 16:20:00|191370.5|191320.5|191442.7|191392.7|191453.8|191403.8|191328.6|191278.6|903
1582734300000|2020-02-26 16:25:00|191443.5|191393.5|191381.7|191331.7|191443.5|191393.5|191338.3|191288.3|967
1582734600000|2020-02-26 16:30:00|191383.9|191333.9|191384.5|191334.5|191501.3|191451.3|191375.6|191325.6|1125
1582734900000|2020-02-26 16:35:00|191387|191337|191386.6|191336.6|191494.4|191444.4|191377|191327|1155
1582735200000|2020-02-26 16:40:00|191386.2|191336.2|191577.3|191527.3|191605|191555|191386|191336|1123
1582735500000|2020-02-26 16:45:00|191577.1|191527.1|191585.9|191535.9|191633.3|191583.3|191526.6|191476.6|1151
1582735800000|2020-02-26 16:50:00|191585.1|191535.1|191720.9|191670.9|191722.3|191672.3|191571.4|191521.4|1126
1582736100000|2020-02-26 16:55:00|191720.7|191670.7|191668.4|191618.4|191805.5|191755.5|191609.5|191559.5|1145
1582736400000|2020-02-26 17:00:00|191668.3|191618.3|191808.9|191758.9|191813.9|191763.9|191668.3|191618.3|1343
1582736700000|2020-02-26 17:05:00|191809.7|191759.7|191918.8|191868.8|192020.2|191970.2|191805.4|191755.4|1339
1582737000000|2020-02-26 17:10:00|191918.4|191868.4|191895.8|191845.8|191936.3|191886.3|191818.8|191768.8|1236
1582737300000|2020-02-26 17:15:00|191897.6|191847.6|192024.6|191974.6|192063.9|192013.9|191897.6|191847.6|1219
1582737600000|2020-02-26 17:20:00|192024.9|191974.9|192056.3|192006.3|192157.8|192107.8|191965.9|191915.9|1245
1582737900000|2020-02-26 17:25:00|192056.2|192006.2|191837.9|191787.9|192064.1|192014.1|191831.5|191781.5|1109
1582738200000|2020-02-26 17:30:00|191836.7|191786.7|191824.1|191774.1|191836.7|191786.7|191758.4|191708.4|1151
1582738500000|2020-02-26 17:35:00|191823.7|191773.7|191962.2|191912.2|191964.8|191914.8|191782.4|191732.4|1126
1582738800000|2020-02-26 17:40:00|191962.1|191912.1|192064.5|192014.5|192075.6|192025.6|191946.6|191896.6|1171
1582739100000|2020-02-26 17:45:00|192064.3|192014.3|192190.4|192140.4|192201.4|192151.4|192008.2|191958.2|1227
1582739400000|2020-02-26 17:50:00|192189.8|192139.8|192206.3|192156.3|192216.4|192166.4|192093.6|192043.6|1116
1582739700000|2020-02-26 17:55:00|192206.5|192156.5|192232.8|192182.8|192356.6|192306.6|192201.9|192151.9|1242
1582740000000|2020-02-26 18:00:00|192231.6|192181.6|192118.8|192068.8|192276|192226|192102.6|192052.6|1114
1582740300000|2020-02-26 18:05:00|192119.1|192069.1|192180.7|192130.7|192207.4|192157.4|192097.5|192047.5|1084
1582740600000|2020-02-26 18:10:00|192181|192131|192117.6|192067.6|192188.9|192138.9|192072.3|192022.3|1088
1582740900000|2020-02-26 18:15:00|192118.2|192068.2|192121.7|192071.7|192191.2|192141.2|192071.7|192021.7|1082
1582741200000|2020-02-26 18:20:00|192122.3|192072.3|192193.5|192143.5|192199.2|192149.2|192093.7|192043.7|1121
1582741500000|2020-02-26 18:25:00|192194.7|192144.7|192005.6|191955.6|192194.7|192144.7|191882.1|191832.1|1242
1582741800000|2020-02-26 18:30:00|192005.9|191955.9|192212.1|192162.1|192244.7|192194.7|191974.4|191924.4|1271
1582742100000|2020-02-26 18:35:00|192210.9|192160.9|192338.9|192288.9|192353.8|192303.8|192169.4|192119.4|1319
1582742400000|2020-02-26 18:40:00|192337.8|192287.8|192227.6|192177.6|192357.9|192307.9|192152.3|192102.3|1258
1582742700000|2020-02-26 18:45:00|192227.7|192177.7|191965.3|191915.3|192277|192227|191885.4|191835.4|1406
1582743000000|2020-02-26 18:50:00|191965.6|191915.6|192055.5|192005.5|192075.9|192025.9|191928|191878|1330
1582743300000|2020-02-26 18:55:00|192052.8|192002.8|192160.6|192110.6|192217.3|192167.3|192046.8|191996.8|1350
1582743600000|2020-02-26 19:00:00|192159.7|192109.7|192103.7|192053.7|192214.1|192164.1|192007|191957|1323
1582743900000|2020-02-26 19:05:00|192102.2|192052.2|192024.9|191974.9|192105.6|192055.6|191934.1|191884.1|1277
1582744200000|2020-02-26 19:10:00|192025.1|191975.1|191841.6|191791.6|192041.9|191991.9|191836.3|191786.3|1276
1582744500000|2020-02-26 19:15:00|191841.1|191791.1|192038.4|191988.4|192071.5|192021.5|191841.1|191791.1|1197
1582744800000|2020-02-26 19:20:00|192038.8|191988.8|191952.2|191902.2|192082.2|192032.2|191937.5|191887.5|1198
1582745100000|2020-02-26 19:25:00|191952|191902|192052.7|192002.7|192056.5|192006.5|191853.2|191803.2|1151
1582745400000|2020-02-26 19:30:00|192052|192002|191974.3|191924.3|192120.7|192070.7|191912.2|191862.2|1352
1582745700000|2020-02-26 19:35:00|191975.3|191925.3|192009.1|191959.1|192035.7|191985.7|191846.1|191796.1|1226
1582746000000|2020-02-26 19:40:00|192008.9|191958.9|192080.8|192030.8|192180.1|192130.1|191997.5|191947.5|1323
1582746300000|2020-02-26 19:45:00|192081|192031|192114.7|192064.7|192169.3|192119.3|191970.7|191920.7|1337
1582746600000|2020-02-26 19:50:00|192114.6|192064.6|192047|191997|192166.1|192116.1|192030.3|191980.3|1269
1582746900000|2020-02-26 19:55:00|192048.9|191998.9|192222.3|192172.3|192243.8|192193.8|191995.4|191945.4|1308
1582747200000|2020-02-26 20:00:00|192223.6|192173.6|192117.9|192067.9|192223.6|192173.6|192032.1|191982.1|1303
1582747500000|2020-02-26 20:05:00|192116.5|192066.5|192140.5|192090.5|192222.9|192172.9|192110.5|192060.5|1260
1582747800000|2020-02-26 20:10:00|192133.4|192083.4|192082|192032|192162.4|192112.4|192017.1|191967.1|1338
1582748100000|2020-02-26 20:15:00|192082.4|192032.4|191984|191934|192092.7|192042.7|191952.1|191902.1|1152
1582748400000|2020-02-26 20:20:00|191983.3|191933.3|192110.2|192060.2|192145.3|192095.3|191972.9|191922.9|1260
1582748700000|2020-02-26 20:25:00|192107.7|192057.7|192085.1|192035.1|192157.6|192107.6|192067.5|192017.5|1331
1582749000000|2020-02-26 20:30:00|192083.8|192033.8|192119.2|192069.2|192174.6|192124.6|192026.6|191976.6|1264
1582749300000|2020-02-26 20:35:00|192119.7|192069.7|192101.2|192051.2|192174.6|192124.6|192085|192035|1190
1582749600000|2020-02-26 20:40:00|192104.1|192054.1|192003.9|191953.9|192166.2|192116.2|192001.1|191951.1|1133
1582749900000|2020-02-26 20:45:00|192004|191954|192064.2|192014.2|192085.5|192035.5|192002|191952|990
1582750200000|2020-02-26 20:50:00|192059.4|192009.4|192065.2|192015.2|192082.2|192032.2|191955.4|191905.4|1133
1582750500000|2020-02-26 20:55:00|192063.2|192013.2|192083.4|192033.4|192106.6|192056.6|192053.5|192003.5|1130
1582750800000|2020-02-26 21:00:00|192073.3|192023.3|192065.5|192015.5|192142.5|192092.5|192047.4|191997.4|795
1582751100000|2020-02-26 21:05:00|192066.6|192016.6|192065.8|192015.8|192094.2|192044.2|192061.2|192011.2|519
1582751400000|2020-02-26 21:10:00|192065.2|192015.2|192124.8|192074.8|192141.9|192091.9|192063.4|192013.4|577
1582751700000|2020-02-26 21:15:00|192124.1|192074.1|192227.3|192152.3|192228.9|192167.7|192122|192072|367
1582752000000|2020-02-26 21:20:00|192227.5|192152.5|192278.9|192228.9|192283.4|192233.4|192222.9|192147.9|341
1582752300000|2020-02-26 21:25:00|192280|192230|192356.7|192306.7|192359.5|192309.5|192258.6|192208.6|402
1582752600000|2020-02-26 21:30:00|192356.4|192306.4|192345.4|192295.4|192373.9|192323.9|192308.1|192258.1|432
1582752900000|2020-02-26 21:35:00|192343.4|192293.4|192453.1|192378.1|192463.8|192413.8|192342.2|192292.2|381
1582753200000|2020-02-26 21:40:00|192452.8|192377.8|192537.9|192462.9|192543|192468|192406.5|192334.4|454
1582753500000|2020-02-26 21:45:00|192537.3|192462.3|192627.1|192552.1|192630.5|192567.8|192513.6|192458|645
1582753800000|2020-02-26 21:50:00|192608.6|192558.6|192968.7|192893.7|193024.2|192950.5|192608.6|192543.8|636
1582754100000|2020-02-26 21:55:00|192957.3|192869.7|192862.4|192770.3|192975.4|192896.8|192838.2|192762.1|489
1582754400000|2020-02-26 22:00:00|192873.8|192776.8|192895.9|192792|192923.5|192796.3|192873.8|192773.4|85
1582754700000|2020-02-26 22:05:00|192891.9|192798|193103.9|192965.7|193201.9|193010.3|192878.4|192759.1|342
1582755000000|2020-02-26 22:10:00|193102.5|192999.3|193097.9|192966.3|193176.9|193019.6|193071.5|192955.1|306
1582755300000|2020-02-26 22:15:00|193103|192959.5|193074.7|192969.6|193121.3|192999.4|193034.5|192946.4|291
1582755600000|2020-02-26 22:20:00|193070.9|192969.7|193040.8|192961.8|193096.2|192984.7|193027.6|192929.2|326
1582755900000|2020-02-26 22:25:00|193037.7|192962.7|193043.2|192948.2|193067.1|192967.5|193008.2|192902|279
1582756200000|2020-02-26 22:30:00|193040.7|192946.3|193021.1|192705|193115.1|192969.7|192995.7|192680.4|308
1582756500000|2020-02-26 22:35:00|193018.1|192708.5|193042.5|192768.6|193088.7|192785.2|193018.1|192708.5|380
1582756800000|2020-02-26 22:40:00|193044.5|192768.3|193030.6|192771.6|193067.6|192801.8|192980.1|192701|284
1582757100000|2020-02-26 22:45:00|193022.7|192744.1|193035.1|192790.6|193046.3|192816.8|192956.3|192738.3|419
1582757400000|2020-02-26 22:50:00|193037.1|192791.1|193002.2|192764.5|193052.9|192836.3|192970.1|192734.9|439
1582757700000|2020-02-26 22:55:00|193023.5|192744.3|192994.4|192792.5|193056.9|192852.2|192975.2|192738.5|350
1582758000000|2020-02-26 23:00:00|192994.3|192798.7|193048.8|192963.7|193061.3|192976.3|192975.3|192798.7|384
1582758300000|2020-02-26 23:05:00|193046.8|192965.4|192868.2|192793.2|193059.2|192969.2|192863.3|192785.7|374
1582758600000|2020-02-26 23:10:00|192866.4|192791.4|192856.3|192781.3|192871.1|192796.1|192844.2|192768|335
1582758900000|2020-02-26 23:15:00|192856.4|192781.4|192862.7|192787.7|192887.8|192812.8|192853.1|192774.7|334
1582759200000|2020-02-26 23:20:00|192862.8|192787.8|192796|192721|192865.7|192788.8|192750.8|192672.3|353
1582759500000|2020-02-26 23:25:00|192798|192723|192793.8|192718.8|192814.7|192739.7|192783|192708|282
1582759800000|2020-02-26 23:30:00|192794.2|192719.2|192779.2|192704.2|192817.4|192742.4|192774.3|192699.3|325
1582760100000|2020-02-26 23:35:00|192778.8|192703.8|192761.5|192677.5|192783.6|192706.4|192737.7|192661.4|480
1582760400000|2020-02-26 23:40:00|192762.4|192677.2|192876.2|192801.2|193022.1|192944|192752.6|192673.8|674
1582760700000|2020-02-26 23:45:00|192869.1|192794.1|192909.9|192815.9|192928.7|192834|192762|192687|557
1582761000000|2020-02-26 23:50:00|192909.3|192816.7|192964|192884.2|193011.5|192932.7|192903.3|192816.7|537
1582761300000|2020-02-26 23:55:00|192962.7|192882.9|192932.8|192857.8|192988.9|192902|192916.6|192841.6|511
1582761600000|2020-02-27 00:00:00|192929.5|192854.5|192906.7|192827.6|192960.7|192878.7|192813.2|192725.5|817
1582761900000|2020-02-27 00:05:00|192904.1|192828.8|193001.9|192926.9|193061.2|192986.2|192898.6|192821.7|940
1582762200000|2020-02-27 00:10:00|193001.6|192926.6|192700.1|192625.1|193003.8|192928.8|192700.1|192625.1|859
1582762500000|2020-02-27 00:15:00|192700|192625|192764.4|192689.4|192767.1|192692.1|192688|192613|692
1582762800000|2020-02-27 00:20:00|192764|192689|192703.9|192628.9|192817.9|192742.9|192703.6|192628.6|691
1582763100000|2020-02-27 00:25:00|192706|192631|192810.8|192735.8|192810.8|192735.8|192694.8|192619.8|578
1582763400000|2020-02-27 00:30:00|192811.8|192736.8|192795.6|192720.6|192865.6|192790.6|192767.4|192692.4|674
1582763700000|2020-02-27 00:35:00|192797.2|192719.1|192838|192761.2|192853.3|192778.3|192740.9|192665.9|624
1582764000000|2020-02-27 00:40:00|192838.1|192760.6|192832.2|192754.4|192861.9|192786.9|192770.1|192695.1|548
1582764300000|2020-02-27 00:45:00|192832.7|192751.6|192812.1|192737.1|192967.7|192888.4|192803.7|192723.1|700
1582764600000|2020-02-27 00:50:00|192811|192736|192959.8|192884.2|193035.9|192959.9|192809.7|192734.7|686
1582764900000|2020-02-27 00:55:00|192959|192884|192956.6|192881.6|193002.3|192927.1|192917.6|192832.7|618
1582765200000|2020-02-27 01:00:00|192957.1|192882.1|193159.3|193084.3|193159.3|193084.3|192925.4|192850.4|851
1582765500000|2020-02-27 01:05:00|193160.1|193085.1|193310|193235|193322.7|193247.7|193103.8|193028.8|664
1582765800000|2020-02-27 01:10:00|193310.1|193235.1|193303.2|193228.2|193330.8|193252.3|193241|193166|622
1582766100000|2020-02-27 01:15:00|193302.1|193227.1|193243.1|193168.1|193314.7|193250.5|193169.4|193094.4|708
1582766400000|2020-02-27 01:20:00|193242.4|193167.4|193225.7|193150.7|193253.8|193174.5|193177.9|193102.9|625
1582766700000|2020-02-27 01:25:00|193226.3|193151.3|193335.8|193260.8|193352.5|193277.5|193220.8|193145.8|545
1582767000000|2020-02-27 01:30:00|193335.5|193260.5|193826|193741.6|193913.8|193838.8|193320.7|193245.7|863
1582767300000|2020-02-27 01:35:00|193824.2|193739|193778|193697.9|193924.9|193849.9|193765.1|193681.8|772
1582767600000|2020-02-27 01:40:00|193771.1|193696.1|193739.6|193662.9|193781.4|193699|193644.3|193555.7|692
1582767900000|2020-02-27 01:45:00|193737.1|193662.1|193863.9|193788.9|193891.9|193808.8|193694.9|193609.4|505
1582768200000|2020-02-27 01:50:00|193866|193791|193817.8|193742.8|193903|193828|193701.2|193600.7|715
1582768500000|2020-02-27 01:55:00|193814.3|193739.3|193749.4|193665.7|193873.1|193785.2|193746.3|193647.2|568
1582768800000|2020-02-27 02:00:00|193753|193664.9|193665.9|193590.9|193823|193748|193654.5|193572.5|571
1582769100000|2020-02-27 02:05:00|193664.4|193589.4|193722.5|193647.5|193746.3|193668.5|193630.3|193555.3|584
1582769400000|2020-02-27 02:10:00|193720.5|193645.5|193719.5|193640.4|193729.8|193654.8|193683.5|193602|384
1582769700000|2020-02-27 02:15:00|193730|193630.6|193898.3|193823.3|193904.9|193829.9|193667.4|193592.4|542
1582770000000|2020-02-27 02:20:00|193901|193826|193914.8|193839.8|193922.1|193847.1|193868.9|193785.4|455
1582770300000|2020-02-27 02:25:00|193914.7|193839.7|193868.9|193793.9|193923|193848|193863.2|193785.5|556
1582770600000|2020-02-27 02:30:00|193867.3|193792.3|193856.2|193781.2|193885|193810|193803.8|193714|609
1582770900000|2020-02-27 02:35:00|193860.8|193778.4|193891.8|193816.8|193909.6|193830|193851.8|193759|565
1582771200000|2020-02-27 02:40:00|193890.9|193815.9|193861|193786|193910.2|193822.3|193812.3|193726|478
1582771500000|2020-02-27 02:45:00|193863|193788|193859.3|193780.3|193906|193826.1|193826.7|193729|567
1582771800000|2020-02-27 02:50:00|193857.2|193780.4|193872.9|193797.9|193887|193810.3|193819.3|193744.3|489
1582772100000|2020-02-27 02:55:00|193873|193798|193851.3|193776.3|193890.9|193823.8|193799.8|193719|518
1582772400000|2020-02-27 03:00:00|193850.5|193775.5|193814.1|193739.1|193856.6|193781.6|193805.5|193714|426
1582772700000|2020-02-27 03:05:00|193814.4|193739.4|193815.2|193733.6|193856.8|193781.8|193799.7|193706.7|384
1582773000000|2020-02-27 03:10:00|193817.8|193733|193850.2|193775.2|193878|193783.8|193802|193727|354
1582773300000|2020-02-27 03:15:00|193850.1|193775.1|193783.3|193708.3|193856.1|193781.1|193774.3|193699.3|463
1582773600000|2020-02-27 03:20:00|193783.4|193708.4|193741.6|193660.6|193841.3|193766.3|193737|193655.4|438
1582773900000|2020-02-27 03:25:00|193740.9|193655.8|193807.8|193732.8|193808.3|193733.3|193670|193582|540
1582774200000|2020-02-27 03:30:00|193806.3|193731.3|193806.2|193731.2|193814.2|193739.2|193792.4|193708.7|388
1582774500000|2020-02-27 03:35:00|193806.5|193731.5|193871|193796|193892.5|193815.3|193777.5|193702.5|377
1582774800000|2020-02-27 03:40:00|193870.8|193795.8|193823.8|193748.8|193876.8|193801.8|193815.7|193733.2|457
1582775100000|2020-02-27 03:45:00|193824.4|193749.4|193900|193825|193927.9|193852.9|193824.4|193749.4|525
1582775400000|2020-02-27 03:50:00|193900.3|193825.3|193920.7|193845.7|193922.7|193847.7|193883.5|193797.2|303
1582775700000|2020-02-27 03:55:00|193919.7|193844.7|193936.7|193858.7|193994.7|193919.7|193893.1|193815.8|435
1582776000000|2020-02-27 04:00:00|193932.1|193857.1|193931.5|193856.5|193974.3|193897.2|193920.7|193842|322
1582776300000|2020-02-27 04:05:00|193932.2|193857.2|193930.5|193855.5|193945.8|193863.6|193909.4|193819|309
1582776600000|2020-02-27 04:10:00|193931|193845.9|193936.7|193861.7|193952.3|193875.7|193920.7|193824|350
1582776900000|2020-02-27 04:15:00|193934.4|193859.4|193944.2|193867|193947.5|193870|193916.7|193830.2|301
1582777200000|2020-02-27 04:20:00|193945|193868.1|193906.7|193819.3|193949|193872.3|193889|193811|295
1582777500000|2020-02-27 04:25:00|193905|193820.4|193992.9|193917.9|193994|193919|193898.6|193811.6|295
1582777800000|2020-02-27 04:30:00|193996.1|193921.1|193996.6|193921.6|194010.1|193933.1|193990.4|193904.2|360
1582778100000|2020-02-27 04:35:00|193994.6|193919.6|194016.2|193941.2|194017.6|193942.6|193962.5|193875.6|337
1582778400000|2020-02-27 04:40:00|194016.8|193941.8|194012.2|193937.2|194034|193948.9|194003.4|193905.9|361
1582778700000|2020-02-27 04:45:00|194013.2|193938.2|193975.4|193893.3|194028.9|193945.3|193972.6|193881|366
1582779000000|2020-02-27 04:50:00|193974.3|193899.3|194049.4|193974.4|194058.2|193983.2|193974.3|193899.3|459
1582779300000|2020-02-27 04:55:00|194048.8|193973.8|194225.1|194149.9|194254.7|194151|194031.7|193953.4|528
1582779600000|2020-02-27 05:00:00|194225.7|194146.6|194174.8|194099.8|194230.9|194159.4|194146.9|194068.3|474
1582779900000|2020-02-27 05:05:00|194174.6|194099.6|194076.9|193978.9|194182.7|194107.7|194016.4|193941.4|472
1582780200000|2020-02-27 05:10:00|194078.7|193976.8|194129.3|194054.3|194162.9|194080.5|194001.7|193926.7|556
1582780500000|2020-02-27 05:15:00|194133.1|194054.2|194101.1|194026.1|194155.1|194078.5|194100.5|194004|394
1582780800000|2020-02-27 05:20:00|194096.3|194021.3|194130.7|194049.6|194157|194053.2|194096.3|194021.3|339
1582781100000|2020-02-27 05:25:00|194127.9|194051.7|194157|194082|194159|194084|194072.5|193994|461
1582781400000|2020-02-27 05:30:00|194152.6|194077.6|194187.2|194112.2|194197.4|194122.4|194104.3|194025|504
1582781700000|2020-02-27 05:35:00|194186.7|194111.7|194212.4|194133.8|194245.4|194170.4|194155.7|194080.7|343
1582782000000|2020-02-27 05:40:00|194215.3|194128.6|194433.9|194346.4|194462.4|194386|194191.7|194100.5|496
1582782300000|2020-02-27 05:45:00|194431.9|194346.5|194355.7|194277.5|194517.5|194442.5|194355.5|194270.4|494
1582782600000|2020-02-27 05:50:00|194354.9|194279.9|194288|194194.4|194418.1|194326.3|194243.6|194165.5|452
1582782900000|2020-02-27 05:55:00|194290.9|194190.3|194284.9|194198|194326|194248.2|194268.3|194162.6|476
1582783200000|2020-02-27 06:00:00|194284.1|194198.3|194324.9|194236.2|194413.9|194336.3|194211|194134.9|569
1582783500000|2020-02-27 06:05:00|194325.1|194237.8|194509.6|194434.6|194538.3|194460.7|194304.9|194224.2|505
1582783800000|2020-02-27 06:10:00|194512.8|194433.2|194513.2|194438.2|194535.4|194465|194491.6|194413.2|471
1582784100000|2020-02-27 06:15:00|194513.4|194438.4|194455.7|194379.6|194530.4|194455.4|194448.9|194361.6|440
1582784400000|2020-02-27 06:20:00|194449.3|194374.3|194435.6|194360.6|194481|194379.2|194401.4|194310|386
1582784700000|2020-02-27 06:25:00|194436|194361|194406.2|194331.2|194497|194396|194388.6|194298.2|411
1582785000000|2020-02-27 06:30:00|194406.7|194331.7|194320.7|194245.7|194406.7|194331.7|194259.8|194178.2|552
1582785300000|2020-02-27 06:35:00|194319.7|194244.7|194194.2|194113.6|194357.4|194275.1|194171.8|194096.8|549
1582785600000|2020-02-27 06:40:00|194193.2|194118.2|194228.8|194148.4|194263|194178.8|194142.4|194058.6|466
1582785900000|2020-02-27 06:45:00|194230.4|194152.9|194062.3|193987.3|194235.8|194155.1|194046|193971|611
1582786200000|2020-02-27 06:50:00|194049.6|193974.6|193947.7|193872.7|194052.7|193976.1|193944.6|193868|660
1582786500000|2020-02-27 06:55:00|193947.8|193872.8|193779.8|193704.8|193954.6|193877.2|193759.6|193677.2|575
1582786800000|2020-02-27 07:00:00|193783.5|193708.5|193888.6|193804.1|193953.6|193878.6|193689.6|193614.6|979
1582787100000|2020-02-27 07:05:00|193882.2|193807.2|193785.8|193710.8|193955.8|193873.3|193781.7|193706.7|794
1582787400000|2020-02-27 07:10:00|193786.4|193711.4|193782.1|193707.1|193842.7|193767.7|193686.7|193611.7|962
1582787700000|2020-02-27 07:15:00|193782.3|193707.3|193815.2|193740.2|193922.7|193847.7|193762.4|193687.4|882
1582788000000|2020-02-27 07:20:00|193815.6|193740.6|193766.1|193691.1|193860.8|193785.8|193696.7|193621.7|703
1582788300000|2020-02-27 07:25:00|193766.8|193691.8|193791.6|193716.6|193806.4|193731.4|193625.2|193550.2|859
1582788600000|2020-02-27 07:30:00|193774.9|193724.9|193691.7|193641.7|193876.4|193807.1|193689.5|193620.4|969
1582788900000|2020-02-27 07:35:00|193691|193641|193446.9|193396.9|193752.4|193677.4|193421|193365|1010
1582789200000|2020-02-27 07:40:00|193448.5|193398.5|193630.8|193555.8|193735.9|193660.9|193426.4|193356.2|979
1582789500000|2020-02-27 07:45:00|193633.9|193558.9|193617|193567|193706.2|193644|193581.6|193514.4|906
1582789800000|2020-02-27 07:50:00|193617.1|193567.1|193685.4|193635.4|193751.8|193693|193613|193563|798
1582790100000|2020-02-27 07:55:00|193695.8|193620.8|193586.2|193536.2|193738.9|193686.4|193578.3|193524.2|656
1582790400000|2020-02-27 08:00:00|193581|193531|193674.1|193624.1|193714.2|193653.8|193537.9|193487.9|950
1582790700000|2020-02-27 08:05:00|193663.2|193613.2|193870.7|193795.7|193872.6|193797.6|193614.1|193564.1|996
1582791000000|2020-02-27 08:10:00|193865.7|193790.7|193937.5|193862.5|194010.1|193941.1|193846.9|193780.7|1042
1582791300000|2020-02-27 08:15:00|193920.2|193870.2|194048.5|193973.5|194053.5|193978.5|193793.9|193731.3|1060
1582791600000|2020-02-27 08:20:00|194049.1|193974.1|194099.1|194024.1|194127.3|194052.3|193940.4|193865.4|1100
1582791900000|2020-02-27 08:25:00|194100.3|194025.3|194156.8|194081.8|194251.6|194190.6|194064.4|194002.6|1010
1582792200000|2020-02-27 08:30:00|194157.3|194082.3|194074.1|193999.1|194315.7|194248.5|194069.7|193994.7|1097
1582792500000|2020-02-27 08:35:00|194073.5|193998.5|194072.7|194022.7|194110.9|194047.4|194003.6|193944.3|1052
1582792800000|2020-02-27 08:40:00|194073.6|194023.6|194001.9|193951.9|194084.7|194034.7|193965.5|193910.1|1053
1582793100000|2020-02-27 08:45:00|194000.4|193950.4|194090.1|194040.1|194105|194055|193990.6|193937.8|903
1582793400000|2020-02-27 08:50:00|194091.3|194041.3|194001.9|193951.9|194091.6|194041.6|193987.5|193937.5|840
1582793700000|2020-02-27 08:55:00|194002|193952|193882.7|193832.7|194033.1|193971.7|193864.1|193789.1|945
1582794000000|2020-02-27 09:00:00|193881.9|193831.9|193733.3|193683.3|193929.4|193854.4|193717.9|193654.1|1037
1582794300000|2020-02-27 09:05:00|193731.7|193681.7|193808.6|193758.6|193832.5|193773.9|193693.8|193639.5|922
1582794600000|2020-02-27 09:10:00|193809.1|193759.1|193927|193877|193931.3|193879.3|193804.3|193754.3|807
1582794900000|2020-02-27 09:15:00|193926.8|193876.8|194044.3|193994.3|194075.8|194025.8|193919.4|193868|815
1582795200000|2020-02-27 09:20:00|194041.2|193991.2|193861.4|193811.4|194061.1|194011.1|193861|193811|888
1582795500000|2020-02-27 09:25:00|193861|193811|193864|193814|193879.1|193829.1|193822.5|193772.5|803
1582795800000|2020-02-27 09:30:00|193864.2|193814.2|193887|193837|193904.8|193854.8|193857.2|193807.2|881
1582796100000|2020-02-27 09:35:00|193888.3|193838.3|193974.7|193924.7|193998.8|193948.8|193887.9|193837.9|1079
1582796400000|2020-02-27 09:40:00|193974|193924|193925.7|193875.7|193975.5|193925.5|193916.1|193866.1|887
1582796700000|2020-02-27 09:45:00|193926.7|193876.7|193951.5|193901.5|194023.8|193973.8|193923.6|193873.6|1000
1582797000000|2020-02-27 09:50:00|193952.9|193902.9|193950.5|193900.5|193969.3|193919.3|193923.8|193862.1|838
1582797300000|2020-02-27 09:55:00|193950.2|193900.2|193876.2|193826.2|193956.9|193906.9|193874.9|193824.9|642
1582797600000|2020-02-27 10:00:00|193876.4|193826.4|193840.6|193765.6|193891.1|193841.1|193805.7|193755.7|782
1582797900000|2020-02-27 10:05:00|193840.5|193765.5|193804.5|193754.5|193894.3|193844.3|193803.2|193753.2|747
1582798200000|2020-02-27 10:10:00|193804.1|193754.1|193730.5|193680.5|193815.7|193765.7|193722.2|193672.2|904
1582798500000|2020-02-27 10:15:00|193729.8|193679.8|193769.7|193719.7|193785.2|193735.2|193723.4|193673.4|853
1582798800000|2020-02-27 10:20:00|193770.3|193720.3|193810.8|193760.8|193839.3|193789.3|193765.2|193715.2|909
1582799100000|2020-02-27 10:25:00|193811.5|193761.5|193940.5|193890.5|193950.5|193900.5|193796.4|193746.4|877
1582799400000|2020-02-27 10:30:00|193940.8|193890.8|193890.3|193840.3|193948.5|193898.5|193837.6|193787.6|843
1582799700000|2020-02-27 10:35:00|193890|193840|193923.9|193873.9|193926.5|193876.5|193863.5|193813.5|778
1582800000000|2020-02-27 10:40:00|193923|193873|193839.8|193789.8|193927.6|193877.6|193822|193772|837
1582800300000|2020-02-27 10:45:00|193839.9|193789.9|193921.1|193871.1|193978.2|193928.2|193827.4|193777.4|906
1582800600000|2020-02-27 10:50:00|193923.1|193873.1|194037.4|193987.4|194046.8|193993.2|193913.5|193863.5|982
1582800900000|2020-02-27 10:55:00|194036.2|193986.2|194196|194146|194234.2|194184.2|194036.2|193986.2|936
1582801200000|2020-02-27 11:00:00|194195.7|194145.7|194231.8|194181.8|194251.5|194190.2|194167.4|194117.4|898
1582801500000|2020-02-27 11:05:00|194231.2|194181.2|194220.8|194170.8|194270|194220|194128.1|194078.1|1007
1582801800000|2020-02-27 11:10:00|194225.5|194175.5|194261.2|194211.2|194300.3|194250.3|194203|194153|1020
1582802100000|2020-02-27 11:15:00|194258.5|194208.5|194178.4|194128.4|194261.5|194211.5|194121.4|194071.4|965
1582802400000|2020-02-27 11:20:00|194176.3|194126.3|194118.5|194068.5|194193|194143|194098.1|194048.1|956
1582802700000|2020-02-27 11:25:00|194118.1|194068.1|194136.7|194086.7|194140.1|194090.1|194084.5|194034.5|757
1582803000000|2020-02-27 11:30:00|194136.1|194086.1|194233.3|194183.3|194249.3|194187.1|194098.9|194048.9|930
1582803300000|2020-02-27 11:35:00|194233.6|194183.6|194190.8|194140.8|194273.4|194223.4|194178.2|194128.2|972
1582803600000|2020-02-27 11:40:00|194190.1|194140.1|194202.3|194152.3|194229.9|194179.9|194089.9|194039.9|904
1582803900000|2020-02-27 11:45:00|194204|194154|194081.9|194031.9|194250.5|194200.5|194078.5|194020.1|753
1582804200000|2020-02-27 11:50:00|194083.3|194033.3|194082.5|194032.5|194093.7|194043.7|194058.4|194008.4|759
1582804500000|2020-02-27 11:55:00|194082.9|194032.9|194101.8|194051.8|194184.2|194134.2|194057|193988.5|699
1582804800000|2020-02-27 12:00:00|194097.8|194047.8|193957.7|193907.7|194146.5|194096.5|193937.8|193887.8|754
1582805100000|2020-02-27 12:05:00|193958.1|193908.1|193796.4|193746.4|193975.7|193925.7|193770.9|193704.7|926
1582805400000|2020-02-27 12:10:00|193797.1|193747.1|193731.6|193681.6|193799.5|193749.5|193574|193524|926
1582805700000|2020-02-27 12:15:00|193734.3|193684.3|193837.1|193787.1|193853.5|193800|193658.5|193596.8|789
1582806000000|2020-02-27 12:20:00|193835.4|193785.4|193866.1|193816.1|193934|193876.7|193768.8|193718.8|890
1582806300000|2020-02-27 12:25:00|193867.2|193817.2|193959.4|193909.4|193961|193911|193780.8|193730.8|929
1582806600000|2020-02-27 12:30:00|193959.5|193909.5|193811.6|193761.6|194108.2|194055.1|193768.7|193704.6|1179
1582806900000|2020-02-27 12:35:00|193811.5|193761.5|193770.3|193720.3|193887.4|193837.4|193709|193655.1|922
1582807200000|2020-02-27 12:40:00|193770.9|193720.9|193746|193671|193812.8|193757.3|193604.8|193554.8|987
1582807500000|2020-02-27 12:45:00|193746.1|193671.1|193654|193604|193795|193745|193614.9|193549.3|1084
1582807800000|2020-02-27 12:50:00|193655|193605|193580.9|193530.9|193661.2|193609.9|193492.1|193442.1|1020
1582808100000|2020-02-27 12:55:00|193583.3|193533.3|193613|193563|193630|193580|193565.2|193515.2|813
1582808400000|2020-02-27 13:00:00|193615.8|193565.8|193699.4|193649.4|193755.6|193705.6|193604.2|193554.2|956
1582808700000|2020-02-27 13:05:00|193694.7|193644.7|193808.6|193758.6|193833|193783|193678.8|193628.8|1019
1582809000000|2020-02-27 13:10:00|193808.9|193758.9|193927.5|193877.5|193934.8|193884.8|193808.5|193758.5|932
1582809300000|2020-02-27 13:15:00|193928|193878|194076.6|194026.6|194115.1|194065.1|193857.5|193807.5|1101
1582809600000|2020-02-27 13:20:00|194088.6|194038.6|193927.9|193877.9|194148.8|194098.8|193925.3|193875.3|1194
1582809900000|2020-02-27 13:25:00|193925.2|193875.2|193944.6|193769.4|194112.7|194037.7|193847.3|193607.2|1009
1582810200000|2020-02-27 13:30:00|193930|193769.6|194029.9|193979.9|194033.6|193983.6|193747.6|193689.5|990
1582810500000|2020-02-27 13:35:00|194031.5|193981.5|193964.1|193914.1|194041.4|193991.4|193762.1|193712.1|1092
1582810800000|2020-02-27 13:40:00|193964.3|193914.3|193865.2|193815.2|193977.2|193927.2|193793.3|193743.3|912
1582811100000|2020-02-27 13:45:00|193876.5|193826.5|194156.3|194106.3|194187.2|194137.2|193876.5|193826.5|1017
1582811400000|2020-02-27 13:50:00|194155.6|194105.6|194348.4|194298.4|194444.8|194394.8|194152.4|194102.4|1093
1582811700000|2020-02-27 13:55:00|194345.5|194295.5|194462|194412|194508.7|194458.7|194334.3|194284.3|999
1582812000000|2020-02-27 14:00:00|194457.8|194407.8|194385.7|194335.7|194523.8|194473.8|194378.5|194328.5|1080
1582812300000|2020-02-27 14:05:00|194385.9|194335.9|194488.5|194438.5|194508.3|194458.3|194348.3|194298.3|1145
1582812600000|2020-02-27 14:10:00|194488.8|194438.8|194567.2|194517.2|194684.2|194634.2|194488.2|194438.2|1218
1582812900000|2020-02-27 14:15:00|194567.3|194517.3|194610.4|194560.4|194653.1|194603.1|194479.9|194429.9|1192
1582813200000|2020-02-27 14:20:00|194610.6|194560.6|194724.3|194674.3|194770.5|194720.5|194580.2|194530.2|961
1582813500000|2020-02-27 14:25:00|194723.8|194673.8|194595.1|194545.1|194730.6|194680.6|194556|194506|1137
1582813800000|2020-02-27 14:30:00|194593.6|194543.6|194974.1|194924.1|194975.6|194925.6|194593.6|194543.6|1393
1582814100000|2020-02-27 14:35:00|194975.5|194925.5|194603.5|194553.5|195102.7|195052.7|194591.4|194541.4|1390
1582814400000|2020-02-27 14:40:00|194605.5|194555.5|194519.2|194469.2|194719.6|194669.6|194483.6|194433.6|1351
1582814700000|2020-02-27 14:45:00|194513.2|194463.2|194642.9|194592.9|194716|194666|194494.9|194444.9|1365
1582815000000|2020-02-27 14:50:00|194640.9|194590.9|194509.3|194459.3|194726.6|194676.6|194489.4|194439.4|1365
1582815300000|2020-02-27 14:55:00|194509.1|194459.1|194532|194482|194580.4|194530.4|194410.3|194360.3|1229
1582815600000|2020-02-27 15:00:00|194538|194488|194480.9|194430.9|194559.4|194509.4|194400.8|194350.8|1216
1582815900000|2020-02-27 15:05:00|194476.9|194426.9|194413.3|194363.3|194551.6|194501.6|194379.5|194329.5|1323
1582816200000|2020-02-27 15:10:00|194414|194364|194278.7|194228.7|194513.4|194463.4|194268.4|194218.4|1400
1582816500000|2020-02-27 15:15:00|194289.5|194239.5|194359.6|194309.6|194434|194384|194273.7|194223.7|1326
1582816800000|2020-02-27 15:20:00|194360.6|194310.6|194383.7|194333.7|194458.8|194408.8|194354.1|194304.1|1278
1582817100000|2020-02-27 15:25:00|194386.4|194336.4|194571.2|194521.2|194603.3|194553.3|194386.4|194336.4|1334
1582817400000|2020-02-27 15:30:00|194570.7|194520.7|194628|194578|194639.9|194589.9|194538.6|194488.6|1267
1582817700000|2020-02-27 15:35:00|194627.8|194577.8|194710.9|194660.9|194759.1|194709.1|194541.5|194491.5|1335
1582818000000|2020-02-27 15:40:00|194712|194662|194855.4|194805.4|194858.7|194808.7|194698.2|194648.2|1234
1582818300000|2020-02-27 15:45:00|194858.2|194808.2|194505.9|194455.9|194872.9|194822.9|194501.1|194451.1|1269
1582818600000|2020-02-27 15:50:00|194505.7|194455.7|194389.6|194339.6|194543.3|194493.3|194287.1|194237.1|1257
1582818900000|2020-02-27 15:55:00|194389|194339|194280.5|194230.5|194644.8|194594.8|194254.6|194204.6|1330
1582819200000|2020-02-27 16:00:00|194282.1|194232.1|194158.3|194108.3|194336|194286|194150.8|194100.8|1195
1582819500000|2020-02-27 16:05:00|194159.2|194109.2|193903.2|193853.2|194173.2|194123.2|193851.8|193801.8|1318
1582819800000|2020-02-27 16:10:00|193902.4|193852.4|193548.8|193498.8|193993.8|193943.8|193536.9|193486.9|1351
1582820100000|2020-02-27 16:15:00|193549.6|193499.6|193721.6|193671.6|193763.9|193713.9|193544.9|193494.9|1266
1582820400000|2020-02-27 16:20:00|193702.5|193652.5|193886.1|193836.1|193891.3|193841.3|193702.5|193652.5|1135
1582820700000|2020-02-27 16:25:00|193886.4|193836.4|193913.8|193863.8|193942.1|193892.1|193837.5|193787.5|1081
1582821000000|2020-02-27 16:30:00|193912.9|193862.9|193952.5|193902.5|193965.7|193915.7|193773.5|193723.5|1292
1582821300000|2020-02-27 16:35:00|193952|193902|194040.6|193990.6|194078.8|194028.8|193929.5|193879.5|1286
1582821600000|2020-02-27 16:40:00|194053.1|194003.1|193960.5|193910.5|194063.8|194013.8|193928.2|193878.2|1311
1582821900000|2020-02-27 16:45:00|193960.1|193910.1|193833.8|193783.8|194003.1|193953.1|193811.5|193761.5|1323
1582822200000|2020-02-27 16:50:00|193833.4|193783.4|193872|193822|193895.6|193845.6|193734.1|193684.1|1269
1582822500000|2020-02-27 16:55:00|193870.7|193820.7|193512.3|193462.3|193955.5|193905.5|193512.3|193462.3|1345
1582822800000|2020-02-27 17:00:00|193519|193469|193533.9|193483.9|193613.7|193563.7|193443.7|193393.7|1361
1582823100000|2020-02-27 17:05:00|193531.8|193481.8|193542.6|193492.6|193598.4|193548.4|193488.1|193438.1|1293
1582823400000|2020-02-27 17:10:00|193534.7|193484.7|193410.2|193360.2|193569.4|193519.4|193405.3|193355.3|1310
1582823700000|2020-02-27 17:15:00|193410.7|193360.7|193652.4|193602.4|193669.7|193610.5|193389.2|193339.2|1324
1582824000000|2020-02-27 17:20:00|193653.3|193603.3|193754.4|193704.4|193783.7|193733.7|193616.8|193566.8|1323
1582824300000|2020-02-27 17:25:00|193755.6|193705.6|193701.8|193651.8|193812.9|193762.9|193670.5|193620.5|1315
1582824600000|2020-02-27 17:30:00|193702.5|193652.5|193542.2|193492.2|193720|193670|193455.8|193405.8|1332
1582824900000|2020-02-27 17:35:00|193541.6|193491.6|193497.3|193447.3|193616.9|193566.9|193461|193411|1223
1582825200000|2020-02-27 17:40:00|193498.6|193448.6|193534|193484|193638.8|193588.8|193466.9|193416.9|1355
1582825500000|2020-02-27 17:45:00|193533.5|193483.5|193468.6|193418.6|193538.2|193488.2|193457.4|193407.4|1283
1582825800000|2020-02-27 17:50:00|193469|193419|193498.2|193448.2|193547.4|193497.4|193385.4|193335.4|1287
1582826100000|2020-02-27 17:55:00|193500.6|193450.6|193685.7|193635.7|193736.3|193686.3|193441.4|193391.4|1318
1582826400000|2020-02-27 18:00:00|193687.2|193637.2|193750.3|193700.3|193814.7|193764.7|193627.4|193577.4|1363
1582826700000|2020-02-27 18:05:00|193751.5|193701.5|193535.4|193485.4|193788.5|193738.5|193526.9|193476.9|1285
1582827000000|2020-02-27 18:10:00|193535.2|193485.2|193505.1|193455.1|193568.1|193518.1|193482.9|193432.9|1085
1582827300000|2020-02-27 18:15:00|193504.7|193454.7|193687.2|193637.2|193738.4|193688.4|193486.8|193436.8|1334
1582827600000|2020-02-27 18:20:00|193687.6|193637.6|193654.8|193604.8|193715.4|193665.4|193592.1|193542.1|1356
1582827900000|2020-02-27 18:25:00|193655|193605|193690|193640|193708.2|193658.2|193564.8|193514.8|1325
1582828200000|2020-02-27 18:30:00|193690.7|193640.7|193708.5|193658.5|193738.5|193688.5|193588.5|193538.5|1227
1582828500000|2020-02-27 18:35:00|193709.8|193659.8|193846.1|193796.1|193867.1|193817.1|193706.4|193656.4|1193
1582828800000|2020-02-27 18:40:00|193847.1|193797.1|194064.6|194014.6|194086.8|194036.8|193787.4|193737.4|1290
1582829100000|2020-02-27 18:45:00|194066.3|194016.3|193985.9|193935.9|194101.2|194051.2|193943.2|193893.2|1396
1582829400000|2020-02-27 18:50:00|193987.6|193937.6|193809.3|193759.3|194006.7|193956.7|193785.8|193735.8|1354
1582829700000|2020-02-27 18:55:00|193809.5|193759.5|194005.2|193955.2|194061.1|194011.1|193808.2|193758.2|1374
1582830000000|2020-02-27 19:00:00|194004.9|193954.9|193923|193873|194049.7|193999.7|193854.6|193804.6|1405
1582830300000|2020-02-27 19:05:00|193922.8|193872.8|193962.4|193912.4|193976.9|193926.9|193909.6|193859.6|1311
1582830600000|2020-02-27 19:10:00|193963.4|193913.4|193806.6|193756.6|193982.3|193932.3|193789.6|193739.6|1322
1582830900000|2020-02-27 19:15:00|193807.3|193757.3|193964.1|193914.1|193970.8|193920.8|193754.3|193704.3|1385
1582831200000|2020-02-27 19:20:00|193963.6|193913.6|193856.6|193806.6|193964.8|193914.8|193849.4|193799.4|1369
1582831500000|2020-02-27 19:25:00|193856.7|193806.7|193780.7|193730.7|193882.3|193832.3|193749.5|193699.5|1329
1582831800000|2020-02-27 19:30:00|193781.2|193731.2|193840.2|193790.2|193882.7|193832.7|193781.2|193731.2|1310
1582832100000|2020-02-27 19:35:00|193841.4|193791.4|193798.2|193748.2|193872.5|193822.5|193797.1|193747.1|1198
1582832400000|2020-02-27 19:40:00|193799.1|193749.1|193781.2|193731.2|193842.3|193792.3|193758.6|193708.6|1211
1582832700000|2020-02-27 19:45:00|193781.4|193731.4|193788.7|193738.7|193871.5|193821.5|193775.9|193725.9|1132
1582833000000|2020-02-27 19:50:00|193789.2|193739.2|193734.3|193684.3|193824|193774|193731.4|193681.4|1094
1582833300000|2020-02-27 19:55:00|193734.1|193684.1|193839.6|193789.6|193852.6|193802.6|193701.2|193651.2|1097
1582833600000|2020-02-27 20:00:00|193838.5|193788.5|193744.9|193694.9|193875.8|193825.8|193744.9|193694.9|1299
1582833900000|2020-02-27 20:05:00|193743.2|193693.2|193665.1|193615.1|193762.7|193712.7|193648.9|193598.9|1260
1582834200000|2020-02-27 20:10:00|193664.1|193614.1|193768.6|193718.6|193789.9|193739.9|193612.6|193562.6|1271
1582834500000|2020-02-27 20:15:00|193768.3|193718.3|193765.7|193715.7|193782.5|193732.5|193669|193619|1209
1582834800000|2020-02-27 20:20:00|193764.7|193714.7|193732.1|193682.1|193788.8|193738.8|193689.5|193639.5|1212
1582835100000|2020-02-27 20:25:00|193729.6|193679.6|193832.3|193782.3|193832.6|193782.6|193678.8|193628.8|1276
1582835400000|2020-02-27 20:30:00|193836.7|193786.7|193731.2|193681.2|193873.1|193823.1|193719.1|193669.1|1118
1582835700000|2020-02-27 20:35:00|193731.5|193681.5|193914|193864|193914.5|193864.5|193725.5|193675.5|1100
1582836000000|2020-02-27 20:40:00|193912|193862|193905.6|193855.6|193942.2|193892.2|193849.1|193799.1|1144
1582836300000|2020-02-27 20:45:00|193907|193857|193957.7|193907.7|194025.4|193975.4|193847.6|193797.6|1317
1582836600000|2020-02-27 20:50:00|193951.2|193901.2|194205.1|194155.1|194261.5|194211.5|193949.9|193899.9|1341
1582836900000|2020-02-27 20:55:00|194204.2|194154.2|194330.6|194280.6|194345.1|194284|194115.3|194065.3|1239
1582837200000|2020-02-27 21:00:00|194331|194281|194395.7|194345.7|194458.3|194383.3|194318.1|194266.7|1002
1582837500000|2020-02-27 21:05:00|194396.4|194346.4|194418|194343|194649.9|194581.7|194370.7|194320.7|897
1582837800000|2020-02-27 21:10:00|194417.6|194342.6|194619.4|194544.4|194625.9|194571.8|194404.4|194335.9|922
1582838100000|2020-02-27 21:15:00|194614.6|194539.6|194596.8|194521.8|194636|194561|194502.8|194427.8|419
1582838400000|2020-02-27 21:20:00|194598.3|194523.3|194609.8|194559.8|194621.5|194561.3|194583.3|194523.1|449
1582838700000|2020-02-27 21:25:00|194609.6|194559.6|194513.4|194463.4|194612.8|194562.8|194509.4|194447.9|427
1582839000000|2020-02-27 21:30:00|194512.1|194462.1|194718.8|194668.8|194722.9|194668.8|194511.6|194460.8|583
1582839300000|2020-02-27 21:35:00|194717.6|194667.6|194757.5|194707.5|194759.7|194709.7|194695.9|194632.3|445
1582839600000|2020-02-27 21:40:00|194763.2|194713.2|194818|194768|194821.7|194771.7|194749.5|194687|389
1582839900000|2020-02-27 21:45:00|194817.4|194767.4|194908.8|194858.8|194973.5|194907.1|194817.4|194764.2|523
1582840200000|2020-02-27 21:50:00|194909.3|194859.3|194950.5|194900.5|194969.7|194903.9|194902.5|194837.4|413
1582840500000|2020-02-27 21:55:00|194948.6|194898.6|195081.5|194971.4|195165|195052.9|194948.6|194885.5|555
1582840800000|2020-02-27 22:00:00|195081.3|194985.1|195122.5|195005.2|195218.3|195018.7|195081.3|194751.7|79
1582841100000|2020-02-27 22:05:00|195113.5|194948.9|195126.7|194981.4|195171.2|195004.9|195073.1|194893.9|238
1582841400000|2020-02-27 22:10:00|195124.8|194983.2|195140.2|194977.8|195185.9|195036.3|195107.9|194910.2|302
1582841700000|2020-02-27 22:15:00|195122.5|194996.3|195144.6|194926.5|195190.2|195040.6|195109.4|194893.8|424
1582842000000|2020-02-27 22:20:00|195144.9|194927.9|195155.2|194921.2|195176.8|194958.6|195121.4|194906.5|377
1582842300000|2020-02-27 22:25:00|195149|194917.8|195205.8|194964.3|195216.9|194978|195148.8|194900.8|288
1582842600000|2020-02-27 22:30:00|195194|194962.3|195276.7|195122.1|195292|195128.3|195189.9|194961.8|285
1582842900000|2020-02-27 22:35:00|195282|195129.1|195240.3|194976.1|195301.1|195136.8|195217.6|194953|206
1582843200000|2020-02-27 22:40:00|195236|194980.6|195243.2|194990|195268.8|195019.9|195227.9|194965.1|193
1582843500000|2020-02-27 22:45:00|195260.4|194984.6|195113.6|194956.1|195274.5|194990.1|195106.2|194931.1|281
1582843800000|2020-02-27 22:50:00|195123.3|194950.9|195113.1|194949.3|195136.7|194968.2|195097.3|194936.5|171
1582844100000|2020-02-27 22:55:00|195127|194942.4|195010.2|194865.4|195130|194968.2|194981.1|194832.4|272
1582844400000|2020-02-27 23:00:00|195014|194885.9|195064.4|194857|195147|195036.9|195003.3|194783.5|710
1582844700000|2020-02-27 23:05:00|195058.9|194861.3|195073.9|194862.1|195246.6|194881|194974.9|194602|600
1582845000000|2020-02-27 23:10:00|195074.4|194860.5|195043.1|194870.4|195251.9|194940|195031.8|194692.3|681
1582845300000|2020-02-27 23:15:00|195043.5|194871.2|194898|194820.9|195089.5|194986|194866.8|194778.4|582
1582845600000|2020-02-27 23:20:00|194897.6|194821.2|194870.2|194793.4|194919|194832.8|194844|194758.4|546
1582845900000|2020-02-27 23:25:00|194870.4|194793.6|194838.3|194763.3|194878.4|194794|194764|194689|549
1582846200000|2020-02-27 23:30:00|194838.7|194763.7|194906.5|194831.5|194908.9|194833.9|194830.2|194751.4|526
1582846500000|2020-02-27 23:35:00|194905.4|194830.4|194990.3|194915.3|194997.7|194920.5|194859.4|194784.4|569
1582846800000|2020-02-27 23:40:00|194990.4|194915.4|194799.8|194724.8|194990.4|194915.4|194799.5|194724.5|591
1582847100000|2020-02-27 23:45:00|194800.4|194725.4|194691.8|194616.8|194803.5|194728.5|194675.6|194600.6|565
1582847400000|2020-02-27 23:50:00|194693.9|194618.9|194734|194657|194764.4|194689.4|194691.5|194616.5|406
1582847700000|2020-02-27 23:55:00|194733.8|194656.8|194696.6|194621.6|194733.8|194658.8|194642.8|194562|414
1582848000000|2020-02-28 00:00:00|194699.8|194624.8|194644.1|194569.1|194699.8|194624.8|194582.7|194507.7|546
1582848300000|2020-02-28 00:05:00|194644.3|194569.3|194789.8|194714.8|194792.3|194717.3|194635.7|194560.7|571
1582848600000|2020-02-28 00:10:00|194781.7|194706.7|194755.9|194680.9|194792.3|194717.3|194748.1|194673.1|545
1582848900000|2020-02-28 00:15:00|194753.9|194678.9|194817.7|194742.7|194876.9|194801.9|194743.4|194668.4|568
1582849200000|2020-02-28 00:20:00|194839.2|194764.2|194817.5|194742.5|194883.9|194808.9|194771.6|194696.5|555
1582849500000|2020-02-28 00:25:00|194817.2|194742.2|194851.4|194776.4|194889.6|194814.6|194793.3|194718.3|565
1582849800000|2020-02-28 00:30:00|194851.6|194776.6|194744.4|194669.4|194876.5|194801.5|194713.9|194638.9|570
1582850100000|2020-02-28 00:35:00|194739.1|194664.1|194765.4|194690.4|194771.6|194696.6|194706.7|194631.7|500
1582850400000|2020-02-28 00:40:00|194765.8|194690.8|194713.1|194638.1|194810.5|194735.5|194708.7|194633.7|514
1582850700000|2020-02-28 00:45:00|194713|194638|194808|194733|194828.6|194753.6|194710.2|194635.2|565
1582851000000|2020-02-28 00:50:00|194805.7|194730.7|194886.6|194811.6|194889.6|194814.6|194797.6|194722.6|486
1582851300000|2020-02-28 00:55:00|194886.2|194811.2|194831.8|194756.8|194886.2|194811.2|194829.8|194754.8|473
1582851600000|2020-02-28 01:00:00|194823|194748|194838.1|194763.1|194850.2|194775.2|194749.9|194674.9|628
1582851900000|2020-02-28 01:05:00|194838.3|194763.3|194946.9|194871.9|195029|194954|194836.9|194761.9|592
1582852200000|2020-02-28 01:10:00|194945.5|194870.5|195029.9|194954.9|195033.8|194958.8|194904.6|194829.6|599
1582852500000|2020-02-28 01:15:00|195030.4|194955.4|194979.1|194904.1|195049|194974|194953.9|194878.9|618
1582852800000|2020-02-28 01:20:00|194979.5|194904.5|195028.7|194953.7|195045.3|194970.3|194976.2|194901.2|581
1582853100000|2020-02-28 01:25:00|195028.2|194953.2|195099.2|195024.2|195121.9|195057.8|195020|194945|618
1582853400000|2020-02-28 01:30:00|195101.6|195026.6|195026.2|194951.2|195119.7|195044.7|195016.3|194941.3|866
1582853700000|2020-02-28 01:35:00|195025.4|194950.4|195006.4|194931.4|195039.2|194964.2|195000.8|194925.8|586
1582854000000|2020-02-28 01:40:00|195004|194929|195060.5|194985.5|195105.4|195030.4|194997|194922|759
1582854300000|2020-02-28 01:45:00|195059.2|194984.2|195012.6|194937.6|195064.1|194989.1|195006|194931|622
1582854600000|2020-02-28 01:50:00|195010.4|194935.4|195052.1|194977.1|195106.5|195031.5|194996.6|194921.6|644
1582854900000|2020-02-28 01:55:00|195052.2|194977.2|194980.7|194905.7|195059.4|194984.4|194973.8|194898.8|469
1582855200000|2020-02-28 02:00:00|194981.1|194906.1|194994.2|194919.2|195019.3|194948.4|194947.1|194887.1|597
1582855500000|2020-02-28 02:05:00|194994.1|194919.1|195073.5|194998.5|195102|195037.1|194991.9|194916.9|479
1582855800000|2020-02-28 02:10:00|195074|194999|194924.1|194849.1|195074|195008.9|194910|194847.8|455
1582856100000|2020-02-28 02:15:00|194921.8|194846.8|194948.8|194873.8|194966.9|194891.9|194865.1|194794.9|504
1582856400000|2020-02-28 02:20:00|194949.7|194874.7|194852.7|194802.7|194957.9|194882.9|194849.3|194786.1|497
1582856700000|2020-02-28 02:25:00|194851.6|194801.6|194951.7|194876.7|194988|194925|194851.6|194799.3|645
1582857000000|2020-02-28 02:30:00|194952|194877|194979.2|194904.2|195044.9|194978.6|194850.8|194787.8|667
1582857300000|2020-02-28 02:35:00|194976.4|194901.4|194859.9|194784.9|195003|194928|194854|194783.9|724
1582857600000|2020-02-28 02:40:00|194858.5|194783.5|194833|194758|194879.8|194815.8|194830.9|194755.9|605
1582857900000|2020-02-28 02:45:00|194837.3|194762.3|194851.1|194776.1|194976.3|194901.3|194829.6|194754.6|554
1582858200000|2020-02-28 02:50:00|194855.1|194780.1|194840.3|194765.3|194873.4|194799.4|194804.7|194741.3|524
1582858500000|2020-02-28 02:55:00|194843.1|194768.1|194843.4|194793.4|194862.4|194796.6|194801.3|194743.6|527
1582858800000|2020-02-28 03:00:00|194854.5|194779.5|194923.7|194848.7|194940.4|194871.9|194811.2|194748.9|478
1582859100000|2020-02-28 03:05:00|194923.3|194848.3|194871.9|194821.9|194960.1|194885.1|194863.5|194805.3|506
1582859400000|2020-02-28 03:10:00|194872.2|194822.2|194966.6|194916.6|195029.1|194954.1|194868.3|194810.3|653
1582859700000|2020-02-28 03:15:00|194966.2|194916.2|194935.1|194860.1|194974|194916.2|194918.4|194848|635
1582860000000|2020-02-28 03:20:00|194936.6|194861.6|195107.4|195032.4|195132.5|195065.7|194934.9|194859.9|657
1582860300000|2020-02-28 03:25:00|195107.1|195032.1|195047.6|194972.6|195154.7|195079.7|195028|194953|667
1582860600000|2020-02-28 03:30:00|195049.9|194974.9|195167.6|195092.6|195205.2|195129.3|195028.7|194970|702
1582860900000|2020-02-28 03:35:00|195167.1|195092.1|195067.7|194992.7|195211.1|195140.5|195042.9|194967.9|665
1582861200000|2020-02-28 03:40:00|195067.9|194992.9|195042.5|194967.5|195078|195005.4|195022.7|194961.1|633
1582861500000|2020-02-28 03:45:00|195049.5|194974.5|195068.9|194993.9|195088.9|195013.9|195010|194955.4|595
1582861800000|2020-02-28 03:50:00|195072.3|194997.3|195051.6|194976.6|195134.6|195071.1|194977.5|194902.5|785
1582862100000|2020-02-28 03:55:00|195052.3|194977.3|195059.3|194984.3|195092|195017|195012.6|194937.6|607
1582862400000|2020-02-28 04:00:00|195058.8|194983.8|195052.7|194977.7|195066.2|194995.4|195006.4|194938.4|543
1582862700000|2020-02-28 04:05:00|195051.8|194976.8|195211.9|195136.9|195249|195175.4|195017.8|194942.8|684
1582863000000|2020-02-28 04:10:00|195211.5|195136.5|195156.3|195081.3|195214.6|195139.6|195085.4|195010.4|696
1582863300000|2020-02-28 04:15:00|195156.8|195081.8|195042.8|194992.8|195157|195082|195042.6|194983.3|609
1582863600000|2020-02-28 04:20:00|195043.3|194993.3|195088.8|195013.8|195125.3|195050.3|195042.4|194974.8|537
1582863900000|2020-02-28 04:25:00|195089.4|195014.4|195219.5|195144.5|195279.7|195204.7|195085.9|195010.9|558
1582864200000|2020-02-28 04:30:00|195220.9|195145.9|195252.4|195177.4|195255.9|195180.9|195201.7|195126.7|474
1582864500000|2020-02-28 04:35:00|195252.1|195177.1|195254.3|195179.3|195261.7|195186.7|195197.9|195122.9|449
1582864800000|2020-02-28 04:40:00|195254.9|195179.9|195431.8|195356.8|195442.2|195367.2|195244.9|195169.9|704
1582865100000|2020-02-28 04:45:00|195433.5|195358.5|195321.7|195246.7|195437.4|195362.4|195316.9|195241.9|433
1582865400000|2020-02-28 04:50:00|195323.9|195248.9|195276.2|195201.2|195323.9|195248.9|195212.9|195149|503
1582865700000|2020-02-28 04:55:00|195276.3|195201.3|195252.6|195177.6|195325.7|195250.9|195230.8|195170.4|553
1582866000000|2020-02-28 05:00:00|195252.9|195177.9|195316.7|195241.7|195326.5|195251.5|195176.6|195110.7|560
1582866300000|2020-02-28 05:05:00|195319.2|195244.2|195394.1|195319.1|195447.3|195372.3|195280.5|195220|664
1582866600000|2020-02-28 05:10:00|195397.1|195322.1|195257.2|195182.2|195434.9|195371.4|195242.6|195167.6|651
1582866900000|2020-02-28 05:15:00|195256.4|195181.4|195312.8|195237.8|195322.7|195247.7|195197.6|195122.6|593
1582867200000|2020-02-28 05:20:00|195310.8|195235.8|195468.5|195393.5|195480.6|195405.6|195309.7|195234.7|606
1582867500000|2020-02-28 05:25:00|195467.8|195392.8|195427.8|195352.8|195467.8|195397.4|195380.7|195318.8|571
1582867800000|2020-02-28 05:30:00|195428.3|195353.3|195448.5|195373.5|195449.4|195374.4|195314|195239|704
1582868100000|2020-02-28 05:35:00|195450|195375|195595.3|195520.3|195620|195549.6|195435.7|195360.7|603
1582868400000|2020-02-28 05:40:00|195600.5|195525.5|195632.1|195557.1|195669.5|195594.5|195586|195513.6|592
1582868700000|2020-02-28 05:45:00|195630.1|195555.1|195707.3|195632.3|195714.5|195639.5|195510.4|195437|614
1582869000000|2020-02-28 05:50:00|195707.1|195632.1|195709.8|195634.8|195711.1|195652.7|195601.6|195539.3|623
1582869300000|2020-02-28 05:55:00|195711.5|195636.5|195704.7|195629.7|195720.9|195658.4|195653.6|195590.2|556
1582869600000|2020-02-28 06:00:00|195704.1|195629.1|195628.2|195553.2|195704.1|195629.1|195540.6|195473|722
1582869900000|2020-02-28 06:05:00|195628.8|195553.8|195715.7|195640.7|195716.6|195641.6|195613.6|195538.6|720
1582870200000|2020-02-28 06:10:00|195713.5|195638.5|195776.3|195701.3|195782.9|195707.9|195695|195620|581
1582870500000|2020-02-28 06:15:00|195776.5|195701.5|195703.2|195628.2|195776.7|195701.7|195654.4|195589.5|736
1582870800000|2020-02-28 06:20:00|195703|195628|195835.8|195760.8|195839.8|195764.8|195698.1|195623.1|619
1582871100000|2020-02-28 06:25:00|195836.4|195761.4|195863.1|195788.1|195872.2|195797.2|195810.3|195735.3|605
1582871400000|2020-02-28 06:30:00|195863.9|195788.9|195830.8|195755.8|195905.4|195830.4|195822.4|195747.4|446
1582871700000|2020-02-28 06:35:00|195829.8|195754.8|195686.1|195611.1|195829.8|195754.8|195668.9|195593.5|561
1582872000000|2020-02-28 06:40:00|195670.6|195595.6|195699.2|195621.5|195718.8|195643.8|195656.9|195593.9|583
1582872300000|2020-02-28 06:45:00|195699.8|195621.2|195818.7|195743.7|195826.5|195748.5|195689.4|195604.8|625
1582872600000|2020-02-28 06:50:00|195823|195748|195701.6|195626.6|195840.8|195765.8|195694.5|195619.5|598
1582872900000|2020-02-28 06:55:00|195701.8|195626.8|195627|195552|195720.2|195645.2|195625.6|195550.6|528
1582873200000|2020-02-28 07:00:00|195624.7|195549.7|195644.3|195569.3|195691.5|195623.6|195466.4|195391.4|953
1582873500000|2020-02-28 07:05:00|195644.1|195568.7|195509.2|195434.2|195655.9|195595.5|195409.7|195334.7|1025
1582873800000|2020-02-28 07:10:00|195512.6|195437.6|195544.2|195469.2|195558.3|195483.3|195430.5|195355.5|985
1582874100000|2020-02-28 07:15:00|195546.3|195471.3|195258.7|195183.7|195547.1|195484.2|195257.5|195182.5|1020
1582874400000|2020-02-28 07:20:00|195257.5|195182.5|195054.7|194979.7|195302.1|195237.1|195054.7|194979.7|972
1582874700000|2020-02-28 07:25:00|195055.2|194980.2|194903.4|194825.8|195124.2|195049.2|194859|194781.6|812
1582875000000|2020-02-28 07:30:00|194902.2|194827.2|194818.4|194743.4|194947.7|194872.7|194778.8|194722.6|971
1582875300000|2020-02-28 07:35:00|194814.4|194739.4|195150|195075|195228.9|195159.1|194814.4|194739.4|1069
1582875600000|2020-02-28 07:40:00|195146.3|195071.3|195382.7|195307.7|195447.9|195375.9|195138.9|195071.3|1065
1582875900000|2020-02-28 07:45:00|195383.3|195308.3|195277.3|195202.3|195396.9|195321.9|195159.6|195084.6|1037
1582876200000|2020-02-28 07:50:00|195277.5|195202.5|195546.6|195471.6|195583.7|195511.6|195260.3|195196.5|1061
1582876500000|2020-02-28 07:55:00|195547.8|195472.8|195414.5|195339.5|195585.9|195510.9|195412.6|195337.6|883
1582876800000|2020-02-28 08:00:00|195415.2|195340.2|195334.1|195259.1|195585.8|195510.8|195296.5|195221.5|1156
1582877100000|2020-02-28 08:05:00|195336.6|195261.6|195433.7|195358.7|195664.3|195589.3|195234.3|195159.3|1221
1582877400000|2020-02-28 08:10:00|195435.4|195360.4|195579.7|195504.7|195610.7|195535.7|195304.1|195229.1|1161
1582877700000|2020-02-28 08:15:00|195580.7|195505.7|195578.4|195503.4|195701.2|195630.6|195441.8|195366.8|1200
1582878000000|2020-02-28 08:20:00|195578.1|195503.1|195781.3|195706.3|195796|195730.5|195549.7|195474.7|1201
1582878300000|2020-02-28 08:25:00|195781.9|195706.9|195957.7|195907.7|196005|195945.4|195760|195690.5|1232
1582878600000|2020-02-28 08:30:00|195957.5|195907.5|196291.1|196241.1|196322.6|196256.7|195917.3|195858.3|1206
1582878900000|2020-02-28 08:35:00|196294.1|196244.1|196479.2|196404.2|196497.8|196422.8|196212.2|196137.2|1225
1582879200000|2020-02-28 08:40:00|196486.7|196411.7|196421.8|196346.8|196504.7|196429.7|196305.2|196239|1208
1582879500000|2020-02-28 08:45:00|196437.8|196362.8|196833.2|196783.2|196876.4|196817.9|196380|196314.6|1200
1582879800000|2020-02-28 08:50:00|196861.6|196786.6|196852|196777|196906.7|196839.2|196767.3|196699|991
1582880100000|2020-02-28 08:55:00|196858.9|196783.9|196909.3|196834.3|196949.5|196887.6|196823.4|196755.3|1089
1582880400000|2020-02-28 09:00:00|196902.4|196852.4|196961.8|196911.8|197015.8|196965.8|196818|196747.7|1146
1582880700000|2020-02-28 09:05:00|196963.3|196913.3|197219.2|197144.2|197223.5|197148.5|196839.7|196764.7|1137
1582881000000|2020-02-28 09:10:00|197208.3|197158.3|197516.7|197466.7|197573|197498|197142.5|197084.4|1195
1582881300000|2020-02-28 09:15:00|197528.8|197453.8|197536.3|197461.3|197627.8|197552.8|197418.4|197346.5|1161
1582881600000|2020-02-28 09:20:00|197541|197466|197721|197671|197786.1|197711.1|197520.4|197455|1217
1582881900000|2020-02-28 09:25:00|197719|197669|198302.4|198227.4|198307|198232|197719|197657.6|1156
1582882200000|2020-02-28 09:30:00|198301.6|198226.6|198727.8|198652.8|198903.1|198825.9|198301.6|198226.6|1211
1582882500000|2020-02-28 09:35:00|198729.6|198654.6|198618.8|198426.8|198800.6|198685.9|198425|198126.6|881
1582882800000|2020-02-28 09:40:00|198616.6|198430.4|198909.4|198509.4|198976.7|198824.4|198573.3|198234.8|891
1582883100000|2020-02-28 09:45:00|198913.5|198513.5|198400|198318|198926.9|198620.3|198400|198164|961
1582883400000|2020-02-28 09:50:00|198403.6|198328.6|198946.9|198871.9|198993.6|198918.1|198390.2|198300.8|955
1582883700000|2020-02-28 09:55:00|198947.1|198872.1|198495.4|198420.4|198977.7|198912.3|198389.9|198314.9|1153
1582884000000|2020-02-28 10:00:00|198490.7|198415.7|198467.8|198379|198503.7|198425.6|198091.7|198027.6|1162
1582884300000|2020-02-28 10:05:00|198457.1|198379.8|198495.2|198420.2|198624|198545.4|198348.6|198273.6|1137
1582884600000|2020-02-28 10:10:00|198495.7|198420.7|198229.6|198154.6|198608.2|198533.2|198170.1|198095.1|1086
1582884900000|2020-02-28 10:15:00|198233.7|198158.7|197897.6|197821.6|198252.2|198177.2|197897.6|197817.1|1032
1582885200000|2020-02-28 10:20:00|197884.9|197809.9|197980.6|197889.9|198178.4|198095.1|197843.4|197753.8|1075
1582885500000|2020-02-28 10:25:00|197974.3|197897.4|197526.8|197433.6|197987.2|197901.8|197472.6|197385.5|1188
1582885800000|2020-02-28 10:30:00|197525.6|197442|197826.1|197751.1|197943.5|197865.3|197525.6|197442|1095
1582886100000|2020-02-28 10:35:00|197825.2|197750.2|197765.5|197690.5|197867.9|197801|197677.7|197602.7|914
1582886400000|2020-02-28 10:40:00|197772|197697|197662.9|197587.9|197980|197905|197639.5|197560.1|1100
1582886700000|2020-02-28 10:45:00|197661|197586|197729.3|197654.3|197865.1|197790.1|197642.1|197567.1|927
1582887000000|2020-02-28 10:50:00|197729.1|197654.1|197903.2|197828.2|197906.3|197831.3|197612|197537|1128
1582887300000|2020-02-28 10:55:00|197910.7|197835.7|197807|197732|197982.1|197907.1|197806.1|197730.8|1068
1582887600000|2020-02-28 11:00:00|197807.1|197732.1|197981.1|197906.1|198021.5|197946.5|197717.3|197642.3|970
1582887900000|2020-02-28 11:05:00|198003.9|197928.9|198002.5|197927.5|198059.4|197984.4|197952.9|197887.7|916
1582888200000|2020-02-28 11:10:00|198002.9|197927.9|197878.5|197803.5|198031.4|197975|197802.6|197727.6|1141
1582888500000|2020-02-28 11:15:00|197878.7|197803.7|197640.7|197565.7|197904.5|197829.5|197630.1|197555.1|972
1582888800000|2020-02-28 11:20:00|197641.2|197566.2|197687|197612|197815.6|197740.6|197631.8|197562|1001
1582889100000|2020-02-28 11:25:00|197686|197611|197849.6|197774.6|197878.9|197803.9|197582.3|197508.4|1097
1582889400000|2020-02-28 11:30:00|197854.5|197779.5|197465.5|197415.5|197854.5|197779.5|197464|197402.8|1131
1582889700000|2020-02-28 11:35:00|197463.3|197413.3|197173.4|197098.4|197534.2|197459.2|197154|197079|1085
1582890000000|2020-02-28 11:40:00|197175.4|197100.4|197210.8|197135.8|197426.4|197351.4|197175.4|197100.4|1151
1582890300000|2020-02-28 11:45:00|197212.8|197137.8|197530.1|197455.1|197542|197467|197200.5|197125.5|1016
1582890600000|2020-02-28 11:50:00|197531.2|197456.2|197401.1|197325.6|197738.3|197663.3|197391.9|197316.9|1113
1582890900000|2020-02-28 11:55:00|197402.2|197327.2|197480.6|197405.6|197665.9|197580.7|197322.5|197247.5|1188
1582891200000|2020-02-28 12:00:00|197484.2|197409.2|197734.3|197659.3|197745.8|197673.6|197232.5|197157.5|1174
1582891500000|2020-02-28 12:05:00|197734.4|197659.4|197609.6|197534.6|197773.2|197698.2|197523.9|197448.9|1059
1582891800000|2020-02-28 12:10:00|197576.6|197526.6|197528.3|197453.3|197807.8|197732.8|197444|197369|1120
1582892100000|2020-02-28 12:15:00|197527.1|197452.1|197104.6|197029.6|197691.9|197624.1|197104.6|197029.6|1106
1582892400000|2020-02-28 12:20:00|197104.1|197029.1|196966.1|196891.1|197164.6|197089.6|196898|196823|1145
1582892700000|2020-02-28 12:25:00|196968.1|196893.1|196976.6|196901.6|197194.1|197119.1|196861.2|196786.2|1123
1582893000000|2020-02-28 12:30:00|196975.5|196900.5|197254.6|197204.6|197298.8|197223.8|196898.3|196823.3|1214
1582893300000|2020-02-28 12:35:00|197253.9|197203.9|197145|197095|197304.1|197231.4|197094.4|197024.8|1066
1582893600000|2020-02-28 12:40:00|197145.4|197095.4|197252.9|197177.9|197368.4|197293.4|197105.5|197051.3|1142
1582893900000|2020-02-28 12:45:00|197254.1|197179.1|197256.3|197181.3|197644.1|197571.4|197212.8|197147|1156
1582894200000|2020-02-28 12:50:00|197269.1|197194.1|197405.1|197355.1|197494.5|197425.5|197269.1|197194.1|1114
1582894500000|2020-02-28 12:55:00|197399.5|197349.5|197124.9|197074.9|197424.6|197370.5|197121.3|197056.9|1018
1582894800000|2020-02-28 13:00:00|197115.7|197065.7|197412.9|197362.9|197427.1|197368.4|197115.7|197065.7|1106
1582895100000|2020-02-28 13:05:00|197415.5|197365.5|197181.2|197131.2|197437.9|197387.9|197097.8|197047.8|1181
1582895400000|2020-02-28 13:10:00|197181.5|197131.5|197117.8|197067.8|197219.1|197169.1|197096.7|197046.7|1084
1582895700000|2020-02-28 13:15:00|197118.5|197068.5|197702.6|197652.6|197756|197696.8|197112.5|197054.3|1212
1582896000000|2020-02-28 13:20:00|197701.4|197651.4|197715.4|197640.4|198007.8|197934.2|197556.6|197493.3|1160
1582896300000|2020-02-28 13:25:00|197694.5|197644.5|198006.9|197909.2|198066|197991|197632.5|197575.5|922
1582896600000|2020-02-28 13:30:00|198011.6|197916.2|198110.1|198035.1|198217.3|198160.7|197778.1|197703.1|1101
1582896900000|2020-02-28 13:35:00|198110.4|198035.4|197635.5|197560.5|198134.1|198074.9|197607|197541.5|1115
1582897200000|2020-02-28 13:40:00|197638.7|197588.7|197505.1|197455.1|197814.7|197764.7|197502.9|197438.4|1127
1582897500000|2020-02-28 13:45:00|197506.3|197456.3|197626.5|197576.5|197753.5|197703.5|197450.5|197389.3|1214
1582897800000|2020-02-28 13:50:00|197646.7|197596.7|197914.4|197864.4|197916.2|197864.4|197646.7|197596.7|1267
1582898100000|2020-02-28 13:55:00|197930.8|197880.8|197768.2|197718.2|197935.6|197885.6|197726.4|197676.4|1218
1582898400000|2020-02-28 14:00:00|197768.9|197718.9|197475|197400|197847.7|197797.7|197383.5|197333.5|1177
1582898700000|2020-02-28 14:05:00|197462|197412|197654.4|197604.4|197681.6|197631.6|197383.2|197333.2|1273
1582899000000|2020-02-28 14:10:00|197653|197603|197491.1|197441.1|197655.4|197605.4|197393|197343|1256
1582899300000|2020-02-28 14:15:00|197491.7|197441.7|197723.5|197673.5|197760.8|197710.8|197420.1|197370.1|1317
1582899600000|2020-02-28 14:20:00|197727.5|197677.5|197844.6|197794.6|197862.1|197812.1|197641.3|197581.9|1271
1582899900000|2020-02-28 14:25:00|197844.9|197794.9|198085.7|198035.7|198160.1|198099.5|197830.8|197780.8|1234
1582900200000|2020-02-28 14:30:00|198080.8|198030.8|197771.2|197721.2|198103.1|198051.6|197663.2|197611.4|1447
1582900500000|2020-02-28 14:35:00|197776.3|197726.3|197173.9|197123.9|197776.3|197726.3|197153.1|197103.1|1397
1582900800000|2020-02-28 14:40:00|197172.1|197122.1|197352.4|197277.4|197402.8|197340.6|197172.1|197122.1|1318
1582901100000|2020-02-28 14:45:00|197358.2|197283.2|197161.9|197111.9|197362.3|197287.3|197112.2|197062.2|1398
1582901400000|2020-02-28 14:50:00|197160.2|197110.2|197034.1|196984.1|197258.3|197184.8|196935.9|196865.2|1415
1582901700000|2020-02-28 14:55:00|197050|197000|197313.3|197238.3|197407.2|197344.6|197050|196992.9|1313
1582902000000|2020-02-28 15:00:00|197314.9|197239.9|197396.6|197346.6|197404.9|197354.9|197221.7|197171.7|1305
1582902300000|2020-02-28 15:05:00|197400.5|197350.5|197419.6|197369.6|197491.1|197441.1|197299.5|197234.1|1395
1582902600000|2020-02-28 15:10:00|197424.5|197374.5|197502.1|197452.1|197601.4|197551.4|197364.8|197314.8|1395
1582902900000|2020-02-28 15:15:00|197502.8|197452.8|197463.1|197413.1|197529.4|197479.4|197303|197253|1405
1582903200000|2020-02-28 15:20:00|197467.7|197417.7|197672.4|197622.4|197673.2|197623.2|197448.8|197398.8|1392
1582903500000|2020-02-28 15:25:00|197670.3|197620.3|197849.7|197799.7|197865.4|197815.4|197571.6|197521.6|1372
1582903800000|2020-02-28 15:30:00|197851.2|197801.2|197768.3|197718.3|197912|197862|197565|197515|1396
1582904100000|2020-02-28 15:35:00|197770|197720|197915.9|197865.9|197955.9|197905.9|197572.8|197522.8|1409
1582904400000|2020-02-28 15:40:00|197915.2|197865.2|197949|197899|197958.9|197908.9|197806.3|197756.3|1390
1582904700000|2020-02-28 15:45:00|197952.5|197902.5|198439.1|198389.1|198440.8|198390.8|197918.2|197868.2|1423
1582905000000|2020-02-28 15:50:00|198438.4|198388.4|197849.4|197799.4|198491.6|198416.6|197839.9|197789.9|1327
1582905300000|2020-02-28 15:55:00|197843.6|197793.6|197873.8|197823.8|198231.1|198181.1|197817.7|197767.7|1438
1582905600000|2020-02-28 16:00:00|197876.1|197826.1|197850.8|197800.8|198104.6|198054.6|197806.6|197756.6|1440
1582905900000|2020-02-28 16:05:00|197852.9|197802.9|197858.6|197808.6|198062.2|198012.2|197814.9|197764.9|1327
1582906200000|2020-02-28 16:10:00|197860|197810|197852.7|197802.7|198010.6|197960.6|197833.1|197783.1|1338
1582906500000|2020-02-28 16:15:00|197852.9|197802.9|197859.9|197809.9|197973.9|197923.9|197686.2|197622.1|1259
1582906800000|2020-02-28 16:20:00|197861.4|197811.4|197860.7|197810.7|198024.3|197974.3|197780|197730|1314
1582907100000|2020-02-28 16:25:00|197861.1|197811.1|197729.3|197679.3|197905.5|197850.7|197690.6|197640.6|1234
1582907400000|2020-02-28 16:30:00|197715.6|197665.6|197791.8|197716.8|197849.4|197799.4|197646.7|197596.7|1417
1582907700000|2020-02-28 16:35:00|197793.5|197718.5|197574.2|197524.2|197894.2|197844.2|197527.2|197477.2|1405
1582908000000|2020-02-28 16:40:00|197572.4|197522.4|196890.2|196815.2|197618.3|197568.3|196876.3|196801.3|1425
1582908300000|2020-02-28 16:45:00|196890.7|196815.7|197293.1|197218.1|197428.5|197363.4|196864.6|196810.3|1436
1582908600000|2020-02-28 16:50:00|197294.6|197219.6|197260.6|197210.6|197498.8|197448.8|197201.6|197151.6|1401
1582908900000|2020-02-28 16:55:00|197263.8|197213.8|197342.9|197292.9|197413.7|197363.7|197145.8|197095.8|1412
1582909200000|2020-02-28 17:00:00|197345.8|197295.8|197486.9|197436.9|197654.3|197603.3|197345.8|197295.8|1379
1582909500000|2020-02-28 17:05:00|197487.3|197437.3|197511|197461|197585|197535|197322.7|197272.7|1407
1582909800000|2020-02-28 17:10:00|197511.2|197461.2|197393.5|197343.5|197515.3|197465.3|197308.5|197258.5|1287
1582910100000|2020-02-28 17:15:00|197393.9|197343.9|197231.9|197181.9|197471.4|197421.4|197211.7|197161.7|1301
1582910400000|2020-02-28 17:20:00|197229.8|197179.8|197393.6|197343.6|197393.6|197343.6|197177.6|197127.6|1326
1582910700000|2020-02-28 17:25:00|197394.5|197344.5|197307.6|197257.6|197470|197420|197282.7|197232.7|1168
1582911000000|2020-02-28 17:30:00|197306.1|197256.1|197399.5|197349.5|197463.1|197413.1|197247.2|197197.2|1360
1582911300000|2020-02-28 17:35:00|197394.9|197344.9|197502.8|197452.8|197512.2|197462.2|197321.1|197271.1|1338
1582911600000|2020-02-28 17:40:00|197502.7|197452.7|197664.3|197614.3|197720.3|197670.3|197472.4|197422.4|1361
1582911900000|2020-02-28 17:45:00|197664.2|197614.2|197589.4|197539.4|197736.6|197686.6|197568.7|197518.7|1352
1582912200000|2020-02-28 17:50:00|197588.3|197538.3|197458.3|197408.3|197677.5|197627.5|197346|197296|1272
1582912500000|2020-02-28 17:55:00|197457.6|197407.6|197544.1|197494.1|197607.6|197557.6|197350.2|197300.2|1305
1582912800000|2020-02-28 18:00:00|197544.4|197494.4|197675.6|197625.6|197706.6|197656.6|197543.4|197493.4|1226
1582913100000|2020-02-28 18:05:00|197676.6|197626.6|197484.7|197434.7|197701.9|197651.9|197451.1|197401.1|1241
1582913400000|2020-02-28 18:10:00|197481.2|197431.2|197538.8|197488.8|197592.2|197542.2|197461.5|197411.5|1232
1582913700000|2020-02-28 18:15:00|197539|197489|197581.6|197531.6|197581.6|197531.6|197406.2|197356.2|1307
1582914000000|2020-02-28 18:20:00|197580.2|197530.2|197822.4|197772.4|197890.4|197840.4|197546.1|197496.1|1195
1582914300000|2020-02-28 18:25:00|197821.8|197771.8|198002|197952|198002|197952|197800.7|197750.7|1266
1582914600000|2020-02-28 18:30:00|198005.5|197955.5|198173.6|198123.6|198176.6|198126.6|197967.2|197917.2|1348
1582914900000|2020-02-28 18:35:00|198175.8|198125.8|198177.6|198127.6|198304.2|198254.2|198146.8|198096.8|1362
1582915200000|2020-02-28 18:40:00|198178.6|198128.6|198233.2|198183.2|198270.3|198220.3|198139|198089|1283
1582915500000|2020-02-28 18:45:00|198234.8|198184.8|198217.4|198167.4|198337|198283.4|198147.8|198089.7|1412
1582915800000|2020-02-28 18:50:00|198220.1|198170.1|198344.9|198294.9|198393.4|198340.7|198215.1|198152.2|1372
1582916100000|2020-02-28 18:55:00|198341.5|198291.5|198316.1|198266.1|198429.5|198379.5|198315.6|198265.6|1298
1582916400000|2020-02-28 19:00:00|198317.2|198267.2|198743.9|198693.9|198790.7|198740.7|198315.6|198265.6|1255
1582916700000|2020-02-28 19:05:00|198740.4|198690.4|198798.3|198748.3|198808.8|198758.8|198614.8|198564.7|1253
1582917000000|2020-02-28 19:10:00|198798|198748|198674.6|198624.6|198808.7|198758.7|198668.1|198618.1|1223
1582917300000|2020-02-28 19:15:00|198675|198625|198777.4|198727.4|198782.2|198732.2|198652.4|198582.4|1218
1582917600000|2020-02-28 19:20:00|198779|198729|198679.8|198629.8|198860.2|198810.2|198679.8|198624.5|1272
1582917900000|2020-02-28 19:25:00|198678.8|198628.8|198615.6|198565.6|198697|198647|198593.6|198537.4|1238
1582918200000|2020-02-28 19:30:00|198613.7|198563.7|198114|198039|198695.9|198645.9|197945|197870|1432
1582918500000|2020-02-28 19:35:00|198114.7|198039.7|198008.9|197933.9|198209|198137.1|197798.2|197731.2|1359
1582918800000|2020-02-28 19:40:00|198010.6|197935.6|197661.9|197586.9|198055.9|197987.4|197628.5|197558.4|1406
1582919100000|2020-02-28 19:45:00|197660.6|197585.6|197321.9|197246.9|197682.2|197607.2|197239|197164.5|1384
1582919400000|2020-02-28 19:50:00|197320.1|197245.1|197336.8|197286.8|197464|197399.2|197312|197240|1384
1582919700000|2020-02-28 19:55:00|197336.4|197286.4|197394.5|197344.5|197435.8|197385.8|197306.1|197242.3|1404
1582920000000|2020-02-28 20:00:00|197394|197344|197425.2|197350.2|197501.4|197451.4|197303.7|197243.5|1351
1582920300000|2020-02-28 20:05:00|197428.3|197353.3|197547.7|197497.7|197608.5|197533.5|197425.4|197350.4|1299
1582920600000|2020-02-28 20:10:00|197546.1|197496.1|197317.7|197267.7|197615.2|197565.2|197301.1|197251.1|1313
1582920900000|2020-02-28 20:15:00|197318.4|197268.4|197080.1|197005.1|197362.1|197302.5|197021|196955.3|1324
1582921200000|2020-02-28 20:20:00|197081.1|197006.1|196983.3|196933.3|197118.2|197064.6|196968.5|196913.9|1281
1582921500000|2020-02-28 20:25:00|196981.2|196931.2|197144.3|197094.3|197207.7|197132.7|196917.5|196867.5|1249
1582921800000|2020-02-28 20:30:00|197142.1|197092.1|197012.7|196937.7|197250.3|197175.7|196978.9|196911.4|1315
1582922100000|2020-02-28 20:35:00|197010.5|196935.5|196846.4|196771.4|197062.1|196987.1|196814.2|196745.1|1181
1582922400000|2020-02-28 20:40:00|196845.9|196770.9|196841.5|196766.5|196881.4|196817.8|196803.4|196728.4|1184
1582922700000|2020-02-28 20:45:00|196841.3|196766.3|196735|196685|196968.4|196903.9|196733|196667.5|1290
1582923000000|2020-02-28 20:50:00|196739.5|196689.5|196572.2|196497.2|196805|196730|196381.7|196306.7|1199
1582923300000|2020-02-28 20:55:00|196572.1|196497.1|196720.1|196645.1|196760.4|196685.4|196400.9|196325.9|1339
1582923600000|2020-02-28 21:00:00|196724.9|196649.9|196627.8|196538.6|197051|196960.1|196590.4|196474.1|1127
1582923900000|2020-02-28 21:05:00|196623.5|196541.8|196445|196348.3|196683.4|196586.5|196381.4|196287.6|881
1582924200000|2020-02-28 21:10:00|196443.7|196355.7|196504|196402.7|196588.2|196490.1|196437.9|196340.6|722
1582924500000|2020-02-28 21:15:00|196503.8|196403.5|196448.7|196373.7|196511|196426|196428|196346.6|368
1582924800000|2020-02-28 21:20:00|196448.8|196373.8|196447.4|196361.4|196534.4|196437|196405.8|196302.2|484
1582925100000|2020-02-28 21:25:00|196446.6|196359.3|196245.9|196150.8|196453.8|196361.4|196237.9|196143.1|596
1582925400000|2020-02-28 21:30:00|196245.4|196150.6|196234.4|196082.1|196281|196158.2|196122.3|196009.7|608
1582925700000|2020-02-28 21:35:00|196228.2|196087.3|196204.5|196117.4|196256.9|196142.8|196137.1|196015.5|504
1582926000000|2020-02-28 21:40:00|196202.3|196119.9|196248.9|196173.9|196302.8|196175.7|196152|195998.8|492
1582926300000|2020-02-28 21:45:00|196249.8|196174.8|196173.5|196068|196356.6|196208.2|196173.5|196035.3|513
1582926600000|2020-02-28 21:50:00|196172.5|196069.1|196060.1|195839.3|196243.3|196091.1|195957.5|195760.3|672
1582926900000|2020-02-28 21:55:00|196061.8|195855.4|196211.2|195811.2|196532.7|196132.7|196010.8|195769.9|347
1583096400000|2020-03-01 21:00:00|198730|198440|198725.7|198444.2|198810.5|198444.2|198725.7|198365.5|20
1583096700000|2020-03-01 21:05:00|198810.5|198365.5|198907.6|198462.6|198963|198551.9|198725.7|198365.5|36
1583097600000|2020-03-01 21:20:00|198968|198523|198867.6|198422.6|198968|198523|198767|198322|21
1583097900000|2020-03-01 21:25:00|198873.5|198428.5|198867.5|198422.5|198919.5|198474.5|198589|198242|23
1583098200000|2020-03-01 21:30:00|198850.5|198405.5|198867.5|198422.5|198867.5|198422.5|198850.5|198405.5|16
1583098500000|2020-03-01 21:35:00|198917|198472|198885.4|198440.4|199014|198746.2|198790.5|198345.5|47
1583098800000|2020-03-01 21:40:00|198892.5|198447.5|198879|198434|198962.3|198517.3|198640|198295.3|59
1583099100000|2020-03-01 21:45:00|198882|198437|198872.5|198427.5|198913.3|198468.3|198804.4|198359.4|46
1583099400000|2020-03-01 21:50:00|198774.4|198329.4|198758|198313|199020|198735|198673.5|198228.5|58
1583099700000|2020-03-01 21:55:00|198777.5|198332.5|199020|198593|199024.4|198726.5|198743.4|198298.4|71
1583100000000|2020-03-01 22:00:00|198937.8|198492.8|198835|198453.5|199102.4|198774.1|198762.1|198373.4|119
1583100300000|2020-03-01 22:05:00|198776.9|198526.9|198617.7|198358.9|198848.5|198555.9|198555.5|198262.1|275
1583100600000|2020-03-01 22:10:00|198625.4|198363.8|198383.8|198042.8|198707.1|198393.2|198383.8|198042.8|355
1583100900000|2020-03-01 22:15:00|198432.4|198032.4|198464|198078.5|198536.9|198168.4|198363.9|198032.4|286
1583101200000|2020-03-01 22:20:00|198472.2|198072.2|198347.9|198095.3|198472.2|198172.3|198324.8|198030.5|187
1583101500000|2020-03-01 22:25:00|198369.1|198048.5|198396.1|198146.9|198469.1|198180.5|198322.2|198048.5|171
1583101800000|2020-03-01 22:30:00|198394.8|198148.2|198369.1|198188.8|198444.6|198202|198351|197989.6|218
1583102100000|2020-03-01 22:35:00|198370.5|198188.7|198316.6|198143.1|198463.8|198208.8|198312.1|198076.6|159
1583102400000|2020-03-01 22:40:00|198316.4|198143.2|198365.3|198213.8|198492|198225.7|198304.5|197990.6|231
1583102700000|2020-03-01 22:45:00|198357|198234|198634.4|198256.3|198652|198325.5|198355.3|198193.9|687
1583103000000|2020-03-01 22:50:00|198630.2|198262|198565.8|198223.6|198659.1|198354.4|198548.4|198170.2|404
1583103300000|2020-03-01 22:55:00|198567.5|198249|198743.1|198343.1|198792.3|198395.9|198560.3|198195.8|297
1583103600000|2020-03-01 23:00:00|198798.3|198398.3|198786.1|198576.6|198999.4|198741.3|198672.7|198277.6|695
1583103900000|2020-03-01 23:05:00|198785.6|198576.7|198445.1|198309.5|198811.7|198623.5|198417|198269.1|622
1583104200000|2020-03-01 23:10:00|198445.6|198291.5|198488.7|198369.7|198699.7|198534.6|198417.5|198291.5|522
1583104500000|2020-03-01 23:15:00|198496.6|198363.1|198406.7|198304.9|198519.8|198374.8|198325.9|198204.4|656
1583104800000|2020-03-01 23:20:00|198407.1|198300.3|198339.7|198225.8|198578.4|198433|198303.1|198203.8|548
1583105100000|2020-03-01 23:25:00|198339.8|198229.9|198568.8|198449|198583.8|198476.6|198329.9|198228.1|470
1583105400000|2020-03-01 23:30:00|198580.3|198443.3|198352.2|198232.5|198581.7|198455.8|198285.7|198189.8|626
1583105700000|2020-03-01 23:35:00|198343.6|198240.8|198324.2|198219.9|198450.3|198306|198241.8|198122.8|423
1583106000000|2020-03-01 23:40:00|198328|198215.6|198387.9|198253.3|198495.5|198321.4|198282.1|198162.5|535
1583106300000|2020-03-01 23:45:00|198399.3|198250.7|198337.1|198226.6|198439|198280.6|198304.2|198192|531
1583106600000|2020-03-01 23:50:00|198337.6|198227.8|198306.7|198224|198434|198299.1|198301.3|198193|457
1583106900000|2020-03-01 23:55:00|198309.1|198224.9|198326.2|198228.7|198349.2|198257.9|198289.5|198177.8|384
1583107200000|2020-03-02 00:00:00|198318.3|198237.4|198171.3|198080.4|198472|198249|198132.1|198046.4|714
1583107500000|2020-03-02 00:05:00|198172.3|198080.6|198095.1|197975.9|198222.3|198086.8|198081.7|197950.6|615
1583107800000|2020-03-02 00:10:00|198098.3|197978.1|198193.3|198099.1|198235|198119.9|198077.7|197972.3|525
1583108100000|2020-03-02 00:15:00|198192.1|198099.5|198220.5|198139.2|198274|198191.3|198172.9|198090|491
1583108400000|2020-03-02 00:20:00|198220|198139.1|198269.6|198174.9|198321.7|198239.1|198214.6|198137.6|443
1583108700000|2020-03-02 00:25:00|198268.3|198175.5|198389.6|198310.2|198394.1|198316.7|198133.5|198034.1|549
1583109000000|2020-03-02 00:30:00|198389.4|198311.6|198331.3|198251.3|198409|198328.8|198263.8|198169.8|625
1583109300000|2020-03-02 00:35:00|198330.9|198253.2|198440.6|198300.6|198488.1|198339.7|198328.9|198235.8|451
1583109600000|2020-03-02 00:40:00|198441.8|198301.5|198441.6|198339.3|198548.9|198401|198407|198276|400
1583109900000|2020-03-02 00:45:00|198430.2|198346.6|198418.2|198308.7|198513|198432.5|198363.6|198270.9|514
1583110200000|2020-03-02 00:50:00|198416.7|198308.4|198615|198535|198620.6|198544.7|198410|198300.1|554
1583110500000|2020-03-02 00:55:00|198612.9|198530.6|198611.5|198528.5|198636.2|198558.5|198477.9|198387.2|607
1583110800000|2020-03-02 01:00:00|198611.2|198528.9|198416.2|198314.5|198611.2|198528.9|198401.2|198303|687
1583111100000|2020-03-02 01:05:00|198413.3|198316.8|198446|198371|198507|198411|198400.4|198308.2|394
1583111400000|2020-03-02 01:10:00|198445.6|198370.6|198655.4|198570|198693.9|198576.2|198445.6|198370.6|604
1583111700000|2020-03-02 01:15:00|198653|198571.7|198601|198510.3|198708.5|198633.5|198589.2|198506.7|581
1583112000000|2020-03-02 01:20:00|198602|198512|198484.5|198387.9|198643.3|198520.3|198430.5|198355.5|661
1583112300000|2020-03-02 01:25:00|198479.8|198383.3|198602.9|198512.8|198679|198579.4|198339.4|198258.9|680
1583112600000|2020-03-02 01:30:00|198601.2|198513.4|198137.2|198044.8|198603.7|198518.1|198125|198043.5|875
1583112900000|2020-03-02 01:35:00|198127.5|198044.9|197601.8|197521.1|198145.3|198070.3|197601.8|197521.1|769
1583113200000|2020-03-02 01:40:00|197602.8|197526.6|197475.5|197375.4|197633.3|197537.3|197100.5|196993.3|882
1583113500000|2020-03-02 01:45:00|197474.2|197375.6|197620.6|197492.7|197965.3|197845.9|197456.8|197364.3|769
1583113800000|2020-03-02 01:50:00|197620.7|197493.9|197526.2|197429.4|197700.4|197593.1|197238|197102|671
1583114100000|2020-03-02 01:55:00|197534.1|197414.9|197695.6|197590.5|197754.1|197599.3|197467.4|197340.4|651
1583114400000|2020-03-02 02:00:00|197695.8|197588.7|197484.5|197354.6|197776.9|197644|197416.3|197285.4|604
1583114700000|2020-03-02 02:05:00|197480.6|197356.1|197307.6|197205.1|197533.3|197407|197290.2|197142.6|524
1583115000000|2020-03-02 02:10:00|197306.5|197204.5|197252.9|197125.9|197336.8|197249.2|197184.5|197050.1|516
1583115300000|2020-03-02 02:15:00|197266.8|197119.7|197271.2|197164.4|197374|197269|197180.5|197047.5|461
1583115600000|2020-03-02 02:20:00|197285.1|197156.2|197241.5|197144|197374|197252.8|197213.6|197095.3|485
1583115900000|2020-03-02 02:25:00|197248.4|197137.6|197164|197081.9|197269|197165.9|197150.4|197025.9|553
1583116200000|2020-03-02 02:30:00|197161.9|197082.5|197109.8|197034.8|197180.1|197092.2|197073.7|196988.3|515
1583116500000|2020-03-02 02:35:00|197108.7|197033.7|196945.1|196823.8|197123.5|197048.5|196833|196750.2|581
1583116800000|2020-03-02 02:40:00|196923.9|196839.3|196763.7|196639.2|196951.5|196865|196701.6|196591.8|573
1583117100000|2020-03-02 02:45:00|196769.8|196634.4|196323.5|196216.5|196769.8|196651.4|196312|196206.8|579
1583117400000|2020-03-02 02:50:00|196321.8|196213.2|196122.5|196043.2|196486.7|196367.7|196061.9|195964.8|720
1583117700000|2020-03-02 02:55:00|196123.5|196041.3|196234.2|196135.8|196261|196161.7|196055.1|195964.4|585
1583118000000|2020-03-02 03:00:00|196238.9|196132.9|196192.3|196091|196318.7|196211.8|196180.2|196075.8|519
1583118300000|2020-03-02 03:05:00|196191.3|196093.3|196035.7|195932|196195.6|196094.8|195832.4|195752.1|568
1583118600000|2020-03-02 03:10:00|196040.1|195953.5|196290.2|196187|196309.4|196188.9|195980.2|195858|624
1583118900000|2020-03-02 03:15:00|196288.5|196187.5|196520.7|196445.7|196645|196523.9|196242.8|196166.4|579
1583119200000|2020-03-02 03:20:00|196523.4|196448.4|196397.1|196309.1|196578.1|196469.3|196364|196273.9|483
1583119500000|2020-03-02 03:25:00|196410.2|196311.6|196318.3|196225.1|196433.9|196353.7|196257.1|196160.9|502
1583119800000|2020-03-02 03:30:00|196318.8|196224.7|196392.4|196290.6|196436.3|196334.1|196303.4|196208.2|499
1583120100000|2020-03-02 03:35:00|196390.9|196292.5|196371|196261.6|196487.5|196370.1|196259|196178|505
1583120400000|2020-03-02 03:40:00|196365.2|196268.1|196287.2|196181.2|196384.4|196279|196203.9|196087.5|417
1583120700000|2020-03-02 03:45:00|196288.3|196181.5|196519.3|196420.2|196530.6|196429.9|196278.9|196177.5|431
1583121000000|2020-03-02 03:50:00|196512|196421.9|196551.4|196457.8|196561.5|196475.7|196429.8|196316.4|415
1583121300000|2020-03-02 03:55:00|196552.1|196458.7|196484.5|196381.1|196552.1|196458.7|196422.9|196318.4|354
1583121600000|2020-03-02 04:00:00|196484.4|196380.4|196660.3|196567.1|196757.8|196651.1|196478|196380.4|522
1583121900000|2020-03-02 04:05:00|196658.9|196571.5|196681.1|196581.6|196693.3|196587.8|196608|196509.2|447
1583122200000|2020-03-02 04:10:00|196681.5|196579.3|196700.4|196610.2|196742.1|196644|196576.4|196482.5|405
1583122500000|2020-03-02 04:15:00|196698.9|196612.8|196618.5|196529.7|196727.7|196634.5|196616.4|196529.7|389
1583122800000|2020-03-02 04:20:00|196618.2|196529.2|196620.6|196528.7|196714.4|196617.4|196586|196494.1|370
1583123100000|2020-03-02 04:25:00|196624.4|196530.6|196716|196622|196789.9|196681.2|196616.9|196527.8|389
1583123400000|2020-03-02 04:30:00|196720.2|196616.6|196707.3|196610.1|196752|196646.1|196676|196585.4|370
1583123700000|2020-03-02 04:35:00|196709.4|196609.6|196853.5|196761.1|196895.6|196792.9|196703.6|196606.1|475
1583124000000|2020-03-02 04:40:00|196853.7|196762.2|196857.3|196745.2|196924.6|196822.8|196823.3|196725.5|391
1583124300000|2020-03-02 04:45:00|196844.7|196742.6|196875.2|196785.1|196895.8|196791.1|196821.6|196732.3|266
1583124600000|2020-03-02 04:50:00|196876.3|196781.9|196638.9|196547.4|196877.4|196785.7|196629.8|196545|356
1583124900000|2020-03-02 04:55:00|196669|196543|196689|196592.1|196875.5|196724.6|196654.6|196524.7|420
1583125200000|2020-03-02 05:00:00|196686.5|196594.1|196716.3|196611.5|196735.7|196621.2|196589.9|196485.7|407
1583125500000|2020-03-02 05:05:00|196711.2|196617.5|196790.8|196695.4|196827.2|196747.4|196672|196579.9|524
1583125800000|2020-03-02 05:10:00|196790.4|196697|196792|196710.7|196827|196733.3|196726|196642|484
1583126100000|2020-03-02 05:15:00|196788.6|196712.7|196930|196855|196931.6|196855|196786.9|196707.9|531
1583126400000|2020-03-02 05:20:00|196929.8|196854.8|196732.1|196633.3|196934.4|196855.4|196684.4|196609.4|490
1583126700000|2020-03-02 05:25:00|196734.4|196634.2|196616.7|196534.4|196744|196657.3|196583|196508|438
1583127000000|2020-03-02 05:30:00|196617.9|196542.9|196697.9|196617.8|196748|196661.9|196601.5|196519.1|471
1583127300000|2020-03-02 05:35:00|196701.4|196619.6|196704.2|196629.2|196781.7|196702.7|196693.2|196617.6|510
1583127600000|2020-03-02 05:40:00|196702|196627|196702.1|196611.2|196723.8|196645.9|196655.9|196579.7|338
1583127900000|2020-03-02 05:45:00|196701.4|196613.1|196777.7|196700.5|196796.8|196718.9|196698.2|196613.1|403
1583128200000|2020-03-02 05:50:00|196776.8|196697.4|196776.4|196701.4|196793.7|196712.3|196752|196670.4|541
1583128500000|2020-03-02 05:55:00|196778.5|196703.5|196857.4|196782.4|196867.9|196791.6|196750.9|196675.9|387
1583128800000|2020-03-02 06:00:00|196858|196783|196818|196743|196861.8|196786.8|196772.7|196690|670
1583129100000|2020-03-02 06:05:00|196817.3|196742.3|196779.9|196701.8|196842|196767|196740.4|196665.4|658
1583129400000|2020-03-02 06:10:00|196773.3|196698.3|196699|196624|196777.3|196700.3|196655.3|196579.9|582
1583129700000|2020-03-02 06:15:00|196698.8|196623.8|196426.1|196340.9|196745.4|196667.2|196402.6|196316.5|553
1583130000000|2020-03-02 06:20:00|196420|196342.1|196428.1|196348.4|196478.1|196395.4|196372.1|196282.1|421
1583130300000|2020-03-02 06:25:00|196428.3|196347.9|196315.8|196239.8|196441.9|196364.5|196293.8|196221.4|491
1583130600000|2020-03-02 06:30:00|196317.6|196242.6|196290.4|196215.4|196355|196277.8|196272.9|196197.9|582
1583130900000|2020-03-02 06:35:00|196290.6|196215.6|196444.9|196369.2|196461.5|196376.1|196288.1|196213.1|561
1583131200000|2020-03-02 06:40:00|196441|196366|196541.5|196456.2|196564.8|196485.8|196386.4|196306|473
1583131500000|2020-03-02 06:45:00|196541.1|196456.3|196515.6|196432.3|196573.8|196478.9|196426.1|196349.3|468
1583131800000|2020-03-02 06:50:00|196518.3|196437.5|196565.8|196479.2|196568.5|196481.4|196469.5|196389.8|396
1583132100000|2020-03-02 06:55:00|196566.7|196478.9|196362.1|196260.6|196574.4|196484.9|196319.3|196232.6|524
1583132400000|2020-03-02 07:00:00|196364.2|196254.3|196107.1|196032.1|196384.8|196303.6|196034.1|195959.1|903
1583132700000|2020-03-02 07:05:00|196106.1|196031.1|196314.9|196238.3|196352.5|196270|196105.3|196026.4|798
1583133000000|2020-03-02 07:10:00|196314.1|196239.1|196355.5|196280.5|196459.8|196368.1|196261.6|196161.4|703
1583133300000|2020-03-02 07:15:00|196351.4|196276.4|196420.1|196345.1|196543.7|196460.1|196315.9|196232.3|692
1583133600000|2020-03-02 07:20:00|196416.9|196341.9|196323.8|196248.8|196555.3|196445.7|196286.1|196157.6|652
1583133900000|2020-03-02 07:25:00|196327.2|196252.2|196188|196112.6|196463.2|196355.8|196099.7|196001.8|684
1583134200000|2020-03-02 07:30:00|196188.4|196111.4|196028|195953|196271.9|196180.3|195984.3|195909.3|708
1583134500000|2020-03-02 07:35:00|196028.9|195953.9|195889.5|195814.5|196068.7|195993.7|195873.7|195798.7|931
1583134800000|2020-03-02 07:40:00|195897.2|195822.2|195808.8|195733.8|195955.1|195880.1|195796.1|195730.5|736
1583135100000|2020-03-02 07:45:00|195794.6|195744.6|195412.1|195337.1|195838.4|195763.4|195396.5|195321.5|1071
1583135400000|2020-03-02 07:50:00|195412.6|195337.6|195061.9|194986.9|195413.7|195338.7|195061.9|194986.9|1005
1583135700000|2020-03-02 07:55:00|195061.5|194986.5|195254.8|195179.8|195299.2|195224.2|195011.9|194946.6|950
1583136000000|2020-03-02 08:00:00|195256.3|195181.3|195361.6|195286.6|195548.1|195473.1|195256.3|195181.3|1154
1583136300000|2020-03-02 08:05:00|195362.1|195287.1|195156.1|195081.1|195383.7|195308.7|195155.4|195080.4|1107
1583136600000|2020-03-02 08:10:00|195157.2|195082.2|194993.1|194918.1|195173.9|195098.9|194910.6|194835.6|1191
1583136900000|2020-03-02 08:15:00|194992.2|194917.2|195093.8|195018.8|195222.3|195138.5|194849.7|194774.7|1106
1583137200000|2020-03-02 08:20:00|195093.3|195018.3|195269.8|195194.8|195269.8|195194.8|194879|194804|1038
1583137500000|2020-03-02 08:25:00|195268.5|195193.5|195762.1|195687.1|195824.2|195749.2|195251.5|195176.5|1115
1583137800000|2020-03-02 08:30:00|195761.9|195686.9|195458.2|195383.2|195925.4|195850.4|195442.2|195378.5|1008
1583138100000|2020-03-02 08:35:00|195461.2|195386.2|195305.5|195230.5|195505.9|195430.9|195268.4|195186.7|1078
1583138400000|2020-03-02 08:40:00|195304.5|195229.5|195468.5|195393.5|195510.8|195435.2|195192.6|195117.6|956
1583138700000|2020-03-02 08:45:00|195426.3|195351.3|195577.5|195498.3|195631.6|195554.2|195351.3|195276.3|925
1583139000000|2020-03-02 08:50:00|195573.7|195495.5|195585.6|195508.6|195649.7|195574.7|195417|195342|951
1583139300000|2020-03-02 08:55:00|195587.5|195511.9|195770.4|195695.4|195776.2|195701.2|195490.8|195415.8|1107
1583139600000|2020-03-02 09:00:00|195770.3|195695.3|195583.2|195508.2|195824.1|195749.1|195525.4|195450.4|990
1583139900000|2020-03-02 09:05:00|195583.7|195508.7|195715.9|195640.9|195768.3|195693.3|195415.6|195337|931
1583140200000|2020-03-02 09:10:00|195715.8|195640.8|195843.6|195755.3|195905.8|195829.4|195557.8|195482.8|975
1583140500000|2020-03-02 09:15:00|195843.2|195752|195938.7|195863.7|196162.4|196087.4|195834.5|195752|1066
1583140800000|2020-03-02 09:20:00|195936.9|195861.9|195845|195770|196001|195919.5|195754.2|195677.9|937
1583141100000|2020-03-02 09:25:00|195844.6|195769.6|196079.4|196004.4|196132.9|196057.9|195841.7|195766.7|809
1583141400000|2020-03-02 09:30:00|196077.5|196002.5|196320.7|196245.7|196327.5|196252.5|195986.2|195911.2|1015
1583141700000|2020-03-02 09:35:00|196327.4|196252.4|196531|196456|196554.4|196479.4|196269.3|196194.3|974
1583142000000|2020-03-02 09:40:00|196531.7|196456.7|196605.6|196530.6|196690|196615|196473.5|196398.5|1054
1583142300000|2020-03-02 09:45:00|196605.3|196530.3|196329.9|196254.9|196659|196585.5|196284.5|196209.5|916
1583142600000|2020-03-02 09:50:00|196333.1|196258.1|196606.5|196531.5|196616.1|196541.1|196330.7|196255.7|912
1583142900000|2020-03-02 09:55:00|196607.1|196532.1|196380.5|196305.5|196708.8|196633.8|196367.4|196292.4|859
1583143200000|2020-03-02 10:00:00|196377.4|196302.4|196557.3|196481.9|196653.3|196575.4|196296.1|196221.1|1001
1583143500000|2020-03-02 10:05:00|196550.4|196475.4|196657.4|196582.4|196660.4|196585.4|196526|196451|761
1583143800000|2020-03-02 10:10:00|196656.1|196581.1|196806.5|196731.5|196821.6|196746.6|196640.4|196565.4|900
1583144100000|2020-03-02 10:15:00|196806|196731|196775.3|196700.3|196806.5|196731.5|196492.5|196417.5|931
1583144400000|2020-03-02 10:20:00|196775.6|196700.6|196917.9|196842.9|196917.9|196842.9|196726.1|196651.1|943
1583144700000|2020-03-02 10:25:00|196919.5|196844.5|196922.5|196847.5|196967.3|196892.3|196750|196671.1|1010
1583145000000|2020-03-02 10:30:00|196921.9|196846.9|196699.8|196624.8|196975|196900|196539.5|196464.5|1133
1583145300000|2020-03-02 10:35:00|196699.4|196624.4|196864.4|196789.4|196905.1|196830.1|196623.3|196543|909
1583145600000|2020-03-02 10:40:00|196862.9|196787.9|196961.5|196886.5|196973.2|196898.2|196838.4|196768.3|1032
1583145900000|2020-03-02 10:45:00|196960.9|196885.9|197228.2|197153.2|197262.3|197187.3|196955.1|196880.1|1079
1583146200000|2020-03-02 10:50:00|197228|197153|197088.8|197013.8|197229.3|197154.3|197020.8|196945.8|876
1583146500000|2020-03-02 10:55:00|197087.8|197012.8|197275.5|197200.5|197433.9|197358.9|197084.4|197009.4|1051
1583146800000|2020-03-02 11:00:00|197274.9|197199.9|197340|197265|197351.4|197280.4|197150.6|197075.6|1065
1583147100000|2020-03-02 11:05:00|197346.5|197271.5|197357.2|197282.2|197465.9|197390.9|197303.2|197228.2|1071
1583147400000|2020-03-02 11:10:00|197357|197282|197679.5|197604.5|197737.1|197662.1|197286.5|197211.5|991
1583147700000|2020-03-02 11:15:00|197682.8|197607.8|197628.8|197553.8|197797.6|197735.2|197620.1|197552.5|1097
1583148000000|2020-03-02 11:20:00|197627.9|197552.9|197841.3|197791.3|197886.8|197811.8|197584.6|197509.6|1099
1583148300000|2020-03-02 11:25:00|197840.4|197790.4|198052.4|197977.4|198062.7|197987.7|197838.7|197776.1|1132
1583148600000|2020-03-02 11:30:00|198050.7|197975.7|198072|197997|198226.5|198151.5|198021.4|197946.4|1101
1583148900000|2020-03-02 11:35:00|198073.1|197998.1|197803.1|197728.1|198122.1|198047.1|197792.3|197717.3|999
1583149200000|2020-03-02 11:40:00|197802.5|197727.5|197792.4|197717.4|197872.9|197797.9|197673.5|197598.5|1060
1583149500000|2020-03-02 11:45:00|197792.6|197717.6|197626.1|197551.1|197814.1|197739.1|197621.3|197544.8|1067
1583149800000|2020-03-02 11:50:00|197625.8|197550.8|197469.3|197394.3|197713.9|197638.9|197455.3|197386.6|1044
1583150100000|2020-03-02 11:55:00|197464|197389|197384|197334|197589.7|197521.8|197366.2|197291.2|1208
1583150400000|2020-03-02 12:00:00|197392.5|197317.5|197347.9|197272.9|197404|197335.1|197149.1|197084.7|1242
1583150700000|2020-03-02 12:05:00|197349|197274|197282.3|197207.3|197409.2|197359.2|197151.2|197076.4|1131
1583151000000|2020-03-02 12:10:00|197281.6|197206.6|197476.2|197401.2|197562.6|197501.9|197268.6|197193.6|1161
1583151300000|2020-03-02 12:15:00|197463.8|197413.8|197726|197651|197731.8|197656.8|197452.1|197394.2|1082
1583151600000|2020-03-02 12:20:00|197708|197633|197775.8|197700.8|197799.1|197740.8|197668.6|197593.6|1095
1583151900000|2020-03-02 12:25:00|197778|197703|197624.4|197574.4|197778|197703|197545.9|197476.9|1123
1583152200000|2020-03-02 12:30:00|197630|197555|197782.9|197732.9|197783|197733|197526.3|197466.4|1142
1583152500000|2020-03-02 12:35:00|197781.2|197731.2|197641.6|197591.6|197781.2|197731.2|197428.4|197378.4|1120
1583152800000|2020-03-02 12:40:00|197642.4|197592.4|197737.5|197687.5|197803.4|197728.4|197584.8|197517.5|1048
1583153100000|2020-03-02 12:45:00|197738.1|197688.1|197658.9|197608.9|197773|197723|197509.9|197459.9|976
1583153400000|2020-03-02 12:50:00|197660.3|197610.3|197659.7|197609.7|197707.1|197657.1|197577.9|197514.2|951
1583153700000|2020-03-02 12:55:00|197659.5|197609.5|197501.7|197451.7|197659.8|197609.8|197407.5|197357.5|1050
1583154000000|2020-03-02 13:00:00|197502|197452|197699.8|197649.8|197755|197705|197502|197452|1044
1583154300000|2020-03-02 13:05:00|197697.9|197647.9|197812.2|197762.2|197827.5|197777.5|197672.8|197622.8|936
1583154600000|2020-03-02 13:10:00|197812.4|197762.4|197806.7|197756.7|197902.3|197852.3|197770.2|197720.2|966
1583154900000|2020-03-02 13:15:00|197807.1|197757.1|198107|198057|198149.6|198099.6|197789.5|197739.5|1126
1583155200000|2020-03-02 13:20:00|198113.9|198063.9|198110.8|198060.8|198267.5|198217.5|198101.9|198051.9|1089
1583155500000|2020-03-02 13:25:00|198120.4|198070.4|198176.1|198126.1|198260.5|198210.5|198089.1|198039.1|1100
1583155800000|2020-03-02 13:30:00|198171.8|198121.8|198055.8|198005.8|198258.4|198208.4|198053.2|198003.2|1079
1583156100000|2020-03-02 13:35:00|198055.6|198005.6|198137.1|198087.1|198176.7|198126.7|198008.3|197958.3|1097
1583156400000|2020-03-02 13:40:00|198135.4|198085.4|198255.5|198205.5|198324.1|198274.1|197961.5|197911.5|1155
1583156700000|2020-03-02 13:45:00|198257|198207|198231.9|198181.9|198414.3|198364.3|198210.4|198160.4|1026
1583157000000|2020-03-02 13:50:00|198224.9|198174.9|198031.5|197981.5|198225.6|198175.6|197945|197881.7|1083
1583157300000|2020-03-02 13:55:00|198032.9|197982.9|197858.9|197808.9|198061.8|198011.8|197769.4|197719.4|1275
1583157600000|2020-03-02 14:00:00|197849.8|197799.8|197671.5|197621.5|197852|197802|197617.5|197567.5|1279
1583157900000|2020-03-02 14:05:00|197672.4|197622.4|197552|197502|197783.5|197733.5|197545.4|197495.4|1228
1583158200000|2020-03-02 14:10:00|197553.1|197503.1|197589.3|197539.3|197659.7|197609.7|197407.6|197345.7|1183
1583158500000|2020-03-02 14:15:00|197589.4|197539.4|197525.9|197475.9|197659.9|197609.9|197364.5|197314.5|1171
1583158800000|2020-03-02 14:20:00|197522.7|197472.7|197685.1|197635.1|197725.8|197675.8|197427.2|197377.2|1077
1583159100000|2020-03-02 14:25:00|197685.3|197635.3|197631.7|197581.7|197720.4|197670.4|197575.3|197525.3|1074
1583159400000|2020-03-02 14:30:00|197629|197579|197787.1|197737.1|197798.8|197748|197587.6|197537.6|1376
1583159700000|2020-03-02 14:35:00|197787.3|197737.3|197888.9|197838.9|197957.7|197907.7|197762.2|197712.2|1308
1583160000000|2020-03-02 14:40:00|197884|197834|197950.7|197900.7|198010.9|197960.9|197753.3|197703.3|1259
1583160300000|2020-03-02 14:45:00|197970.1|197895.1|197914|197864|197976.1|197907.2|197785.2|197735.2|1297
1583160600000|2020-03-02 14:50:00|197912.8|197862.8|197827.8|197777.8|197968.7|197918.7|197794.8|197744.8|1295
1583160900000|2020-03-02 14:55:00|197828|197778|198155.5|197807|198208.4|198055|197827.9|197777.9|1200
1583161200000|2020-03-02 15:00:00|198153.5|197773|197910.5|197860.5|198170.7|198042.3|197857.6|197773|1252
1583161500000|2020-03-02 15:05:00|197911.2|197861.2|198198.2|198148.2|198215.5|198165.5|197911.2|197861.2|1254
1583161800000|2020-03-02 15:10:00|198198.1|198148.1|197785.2|197735.2|198213.3|198163.3|197785.2|197735.2|1309
1583162100000|2020-03-02 15:15:00|197772|197722|198030|197980|198066.1|198016.1|197704.6|197651|1257
1583162400000|2020-03-02 15:20:00|198031.2|197981.2|198211|198161|198301.5|198251.5|198027.8|197977.8|1249
1583162700000|2020-03-02 15:25:00|198213.1|198163.1|197991.2|197941.2|198220.8|198170.8|197938.1|197888.1|1233
1583163000000|2020-03-02 15:30:00|197990.6|197940.6|198091|198041|198140.7|198090.7|197931.5|197881.5|1284
1583163300000|2020-03-02 15:35:00|198092.4|198042.4|197938.7|197888.7|198178.8|198128.8|197938.7|197888.7|1282
1583163600000|2020-03-02 15:40:00|197939.2|197889.2|197702.7|197652.7|197941.8|197891.8|197695.6|197645.6|1303
1583163900000|2020-03-02 15:45:00|197701.7|197651.7|197562.3|197512.3|197723.2|197673.2|197535.9|197485.9|1205
1583164200000|2020-03-02 15:50:00|197561.9|197511.9|197394.4|197344.4|197615.6|197565.6|197348.5|197298.5|1329
1583164500000|2020-03-02 15:55:00|197391.5|197341.5|197520.5|197470.5|197608.7|197558.7|197370.8|197320.8|1363
1583164800000|2020-03-02 16:00:00|197523.9|197473.9|197480|197430|197525|197475|197389.9|197339.9|1369
1583165100000|2020-03-02 16:05:00|197479|197429|197337.6|197287.6|197555.2|197505.2|197310.9|197260.9|1295
1583165400000|2020-03-02 16:10:00|197337.5|197287.5|196282.9|196232.9|197401.9|197351.9|196247.5|196197.5|1342
1583165700000|2020-03-02 16:15:00|196281.8|196231.8|196382.6|196332.6|196462.5|196412.5|195806.5|195731.5|1239
1583166000000|2020-03-02 16:20:00|196383.4|196333.4|196033.4|195983.4|196390.7|196340.7|195909.6|195834.6|1103
1583166300000|2020-03-02 16:25:00|196035.8|195985.8|195985.4|195935.4|196037.5|195987.5|195813.9|195763.9|1125
1583166600000|2020-03-02 16:30:00|195984.2|195934.2|195843.7|195793.7|196085|196035|195792.7|195742.7|1358
1583166900000|2020-03-02 16:35:00|195843.6|195793.6|195616.8|195566.8|195849.5|195799.5|195593|195543|1309
1583167200000|2020-03-02 16:40:00|195615.8|195565.8|196066|196016|196193.8|196143.8|195614.1|195564.1|1290
1583167500000|2020-03-02 16:45:00|196064.6|196014.6|196076.5|196026.5|196277.3|196227.3|196023.8|195973.8|1269
1583167800000|2020-03-02 16:50:00|196083.2|196033.2|195980.5|195930.5|196084.9|196034.9|195917.1|195867.1|1314
1583168100000|2020-03-02 16:55:00|195979.9|195929.9|195901|195851|196014.8|195964.8|195844.9|195794.9|1376
1583168400000|2020-03-02 17:00:00|195902.5|195852.5|195750.5|195700.5|195920.3|195870.3|195726.5|195676.5|1031
1583168700000|2020-03-02 17:05:00|195750.4|195700.4|195844.2|195794.2|195866.4|195816.4|195605.7|195555.7|1230
1583169000000|2020-03-02 17:10:00|195844.6|195794.6|196009.1|195959.1|196103.9|196053.9|195815.7|195765.7|1288
1583169300000|2020-03-02 17:15:00|196008.2|195958.2|196356.5|196306.5|196363.6|196313.6|195927.2|195877.2|1321
1583169600000|2020-03-02 17:20:00|196358.4|196308.4|196954.2|196904.2|196956.9|196906.9|196358.4|196308.4|1363
1583169900000|2020-03-02 17:25:00|196955|196905|196684.8|196634.8|197180.4|197127.6|196660.6|196610.6|1136
1583170200000|2020-03-02 17:30:00|196686.6|196636.6|196497.4|196447.4|196732.8|196682.8|196467.6|196417.6|1086
1583170500000|2020-03-02 17:35:00|196495.9|196445.9|196289.7|196239.7|196495.9|196445.9|196250.8|196200.8|1073
1583170800000|2020-03-02 17:40:00|196289.8|196239.8|196238.6|196188.6|196362.6|196312.6|196226.6|196176.6|1273
1583171100000|2020-03-02 17:45:00|196235.4|196185.4|196022.2|195972.2|196238.6|196188.6|195987.1|195937.1|1280
1583171400000|2020-03-02 17:50:00|196021.7|195971.7|196023.5|195973.5|196064.6|196014.6|195896.2|195846.2|1188
1583171700000|2020-03-02 17:55:00|196023.6|195973.6|195877.5|195827.5|196067|195998.9|195836.3|195786.3|1204
1583172000000|2020-03-02 18:00:00|195877.2|195827.2|195937.3|195887.3|196060.3|196010.3|195833.1|195783.1|1235
1583172300000|2020-03-02 18:05:00|195938.8|195888.8|195837.1|195787.1|196001.9|195951.9|195774.4|195724.4|1259
1583172600000|2020-03-02 18:10:00|195836.7|195786.7|195765|195715|195847.3|195797.3|195722.2|195672.2|1192
1583172900000|2020-03-02 18:15:00|195764.2|195714.2|195793.1|195743.1|195890.1|195840.1|195733.2|195683.2|1136
1583173200000|2020-03-02 18:20:00|195791.8|195741.8|195830.8|195780.8|195943.1|195893.1|195698|195648|1159
1583173500000|2020-03-02 18:25:00|195830.5|195780.5|195726.5|195676.5|195831.8|195781.8|195633.5|195583.5|1160
1583173800000|2020-03-02 18:30:00|195728.3|195678.3|195545.1|195495.1|195739|195689|195537.5|195487.5|1151
1583174100000|2020-03-02 18:35:00|195547.3|195497.3|195337.8|195287.8|195551.4|195501.4|195289|195239|1182
1583174400000|2020-03-02 18:40:00|195336.8|195286.8|195008.8|194958.8|195337.4|195287.4|194961|194899.6|1108
1583174700000|2020-03-02 18:45:00|195007.9|194957.9|194893.8|194843.8|195033.2|194983.2|194849.1|194799.1|1083
1583175000000|2020-03-02 18:50:00|194894.8|194844.8|194892.5|194842.5|194943.3|194893.3|194733|194658|1001
1583175300000|2020-03-02 18:55:00|194891.4|194841.4|194659.4|194609.4|194934.8|194884.8|194655.1|194605.1|979
1583175600000|2020-03-02 19:00:00|194659.5|194609.5|194650.3|194600.3|194673.4|194623.4|194481.3|194412.7|1005
1583175900000|2020-03-02 19:05:00|194651|194601|194619.9|194569.9|194723.2|194673.2|194618.6|194568.6|968
1583176200000|2020-03-02 19:10:00|194619.8|194569.8|194657.1|194607.1|194682.8|194632.8|194532.5|194482.5|907
1583176500000|2020-03-02 19:15:00|194657|194607|194857.7|194807.7|194862|194812|194648.7|194598.7|901
1583176800000|2020-03-02 19:20:00|194855.1|194805.1|194917.1|194867.1|194921.9|194871.9|194804|194754|943
1583177100000|2020-03-02 19:25:00|194927.6|194877.6|195035.6|194985.6|195132.3|195065.5|194915.7|194865.7|996
1583177400000|2020-03-02 19:30:00|195034.2|194984.2|195355.4|195305.4|195356.7|195306.7|195034.2|194984.2|1069
1583177700000|2020-03-02 19:35:00|195356.5|195306.5|195426.1|195376.1|195501|195451|195328.5|195278.5|910
1583178000000|2020-03-02 19:40:00|195425.4|195375.4|195575.9|195525.9|195642.1|195592.1|195408.7|195358.7|1002
1583178300000|2020-03-02 19:45:00|195582.8|195532.8|195382.5|195332.5|195707.1|195657.1|195344.7|195294.7|1086
1583178600000|2020-03-02 19:50:00|195382.2|195332.2|195202.1|195152.1|195388.4|195338.4|195164.8|195114.8|934
1583178900000|2020-03-02 19:55:00|195203.4|195153.4|195245.6|195195.6|195298.4|195248.4|195176|195126|1050
1583179200000|2020-03-02 20:00:00|195247.9|195197.9|195235|195185|195286|195236|195178.3|195128.3|1123
1583179500000|2020-03-02 20:05:00|195235.9|195185.9|195043.9|194993.9|195269.9|195219.9|194995.9|194945.9|1089
1583179800000|2020-03-02 20:10:00|195043.8|194993.8|195077.2|195027.2|195091.2|195041.2|194949.3|194899.3|1016
1583180100000|2020-03-02 20:15:00|195078.2|195028.2|195117.3|195067.3|195119|195069|195011|194961|895
1583180400000|2020-03-02 20:20:00|195115.4|195065.4|194996.5|194946.5|195135.8|195085.8|194987.7|194937.7|916
1583180700000|2020-03-02 20:25:00|194999.1|194949.1|195024.6|194974.6|195103.8|195053.8|194982.7|194932.7|865
1583181000000|2020-03-02 20:30:00|195023|194973|194980|194930|195061.6|195011.6|194869.9|194819.9|820
1583181300000|2020-03-02 20:35:00|194979.6|194929.6|194758.8|194708.8|194981.8|194931.8|194753.4|194703.4|825
1583181600000|2020-03-02 20:40:00|194757.2|194707.2|194790.3|194740.3|194877.2|194827.2|194678.4|194628.4|868
1583181900000|2020-03-02 20:45:00|194790.1|194740.1|194504.9|194454.9|194790.3|194740.3|194468.5|194393.5|1042
1583182200000|2020-03-02 20:50:00|194505.3|194455.3|194501|194451|194620.2|194570.2|194443.7|194393.7|1056
1583182500000|2020-03-02 20:55:00|194499.3|194449.3|194338.6|194288.6|194615.5|194565.5|194333.1|194267.5|995
1583182800000|2020-03-02 21:00:00|194335.3|194285.3|194019.2|193944.1|194353.3|194290.1|193930.9|193848.1|1019
1583183100000|2020-03-02 21:05:00|194005.3|193930.3|194179.8|194129.8|194243.7|194168.4|193971.9|193896.9|740
1583183400000|2020-03-02 21:10:00|194178.2|194128.2|194184.4|194134.4|194195.2|194145.2|194128|194078|741
1583183700000|2020-03-02 21:15:00|194180.1|194130.1|194326.7|194276.7|194421.7|194346.7|194172.9|194122.9|612
1583184000000|2020-03-02 21:20:00|194325.3|194275.3|194338.4|194288.4|194366.8|194304.9|194316.2|194261.2|431
1583184300000|2020-03-02 21:25:00|194329.4|194279.4|194339.7|194289.7|194359|194303.8|194318.9|194253.4|388
1583184600000|2020-03-02 21:30:00|194331.6|194281.6|194117.1|194039.3|194350.5|194288.6|194108.5|194032.1|419
1583184900000|2020-03-02 21:35:00|194116.9|194039.1|194189.5|194114.5|194192.5|194117.5|194105.6|194030.6|393
1583185200000|2020-03-02 21:40:00|194193.3|194118.3|194056.7|193981.7|194261.4|194194.6|194049.8|193974.8|452
1583185500000|2020-03-02 21:45:00|194059.2|193984.2|193969.8|193894.8|194064.1|193989.1|193962.6|193879.4|491
1583185800000|2020-03-02 21:50:00|193969.3|193894.3|194046|193958.2|194067.5|193979.5|193906.5|193843.9|392
1583186100000|2020-03-02 21:55:00|194053.4|193958.5|194085.6|193791.5|194123.3|194000.6|193961|193754|415
1583186400000|2020-03-02 22:00:00|194156.8|193773.2|194270.9|193870.9|194270.9|193947|194085.5|193773.2|18
1583186700000|2020-03-02 22:05:00|194298.7|193898.7|194251.6|193851.6|194356.4|193956.4|194229.3|193829.3|77
1583187000000|2020-03-02 22:10:00|194251.3|193851.3|194184.5|193867.9|194275|193895|194114|193793.5|198
1583187300000|2020-03-02 22:15:00|194190.4|193867.4|194209.8|193868.2|194424.2|194024.2|194150.1|193842.3|229
1583187600000|2020-03-02 22:20:00|194223.4|193864.8|194228.1|193885.4|194280.5|193984|194155.5|193835.6|150
1583187900000|2020-03-02 22:25:00|194241.7|193880.6|194257.6|193857.6|194383.8|193983.8|194157.7|193784.1|331
1583188200000|2020-03-02 22:30:00|194243.8|193843.8|194323.5|193923.5|194377|193977|194194.7|193794.7|230
1583188500000|2020-03-02 22:35:00|194324.8|193924.8|194291.8|193891.8|194346.1|193946.1|194264.3|193864.3|201
1583188800000|2020-03-02 22:40:00|194294.7|193894.7|194312.3|193912.3|194330.7|193930.7|194246.5|193846.5|183
1583189100000|2020-03-02 22:45:00|194290.8|193890.8|194290|193890|194324.5|193924.5|194256|193866.3|163
1583189400000|2020-03-02 22:50:00|194289.8|193889.8|194296.3|193896.3|194332.4|193932.4|194253.6|193853.6|159
1583189700000|2020-03-02 22:55:00|194301|193901|194265.4|193865.4|194326.9|193926.9|194265.4|193865.4|150
1583190000000|2020-03-02 23:00:00|194274.2|193874.2|194175.8|194088.4|194396|194142.8|194155.4|193874.2|560
1583190300000|2020-03-02 23:05:00|194174.6|194085.8|194245.5|194170|194246.4|194171.4|194167.7|194085.3|338
1583190600000|2020-03-02 23:10:00|194240.5|194165.5|194338|194263|194344.2|194278.1|194239.6|194162.4|361
1583190900000|2020-03-02 23:15:00|194340.7|194265.7|194352.1|194277.1|194356.4|194280.2|194309.1|194234.1|359
1583191200000|2020-03-02 23:20:00|194356.1|194281.1|194361.4|194286.4|194437|194355|194353.9|194277.1|329
1583191500000|2020-03-02 23:25:00|194361.7|194286.7|194388|194304.6|194434.8|194337|194354.6|194279.6|346
1583191800000|2020-03-02 23:30:00|194384.9|194305.3|194452.9|194371.2|194478.7|194389.7|194384.9|194302.8|425
1583192100000|2020-03-02 23:35:00|194453.2|194372.1|194502.8|194427.8|194505.1|194430.1|194440|194352|375
1583192400000|2020-03-02 23:40:00|194502.4|194427.4|194472.9|194397.9|194513.6|194438.6|194457.6|194382.6|321
1583192700000|2020-03-02 23:45:00|194471.5|194396.5|194396.3|194319.8|194481.5|194404.9|194391.5|194314.9|500
1583193000000|2020-03-02 23:50:00|194396.2|194319.9|194269.9|194177.5|194397.4|194320.4|194227.2|194151.7|449
1583193300000|2020-03-02 23:55:00|194268.8|194181.6|194127.7|194052.7|194271.4|194188.3|194127.7|194047.4|463
1583193600000|2020-03-03 00:00:00|194131.1|194056.1|194113.5|194038.5|194178.7|194094.2|194076.5|193989.4|615
1583193900000|2020-03-03 00:05:00|194114|194039|194158.7|194083.5|194235|194142.4|194113.8|194034.7|428
1583194200000|2020-03-03 00:10:00|194158.8|194083.8|194248.7|194161.9|194330.8|194242.2|194153.9|194078.9|402
1583194500000|2020-03-03 00:15:00|194252.6|194160.9|194280.6|194190.9|194292.2|194198|194224.5|194149.5|327
1583194800000|2020-03-03 00:20:00|194280|194191.8|194199.8|194114.7|194284.9|194202.1|194193.4|194095.8|333
1583195100000|2020-03-03 00:25:00|194198.1|194115|194097.7|194022.7|194208.6|194132.7|194091.4|194015.1|266
1583195400000|2020-03-03 00:30:00|194100.3|194025.3|193970.4|193895.4|194156.9|194081.9|193926.2|193845|439
1583195700000|2020-03-03 00:35:00|193970.1|193895.1|193738|193663|193970.5|193895.5|193734.2|193659.2|392
1583196000000|2020-03-03 00:40:00|193737.4|193662.4|193668.1|193589.3|193751.9|193676.9|193617.2|193537.8|460
1583196300000|2020-03-03 00:45:00|193667.7|193590.1|193741.7|193666.7|193756.2|193676.9|193665.4|193590|328
1583196600000|2020-03-03 00:50:00|193741.8|193666.1|193643.3|193568.3|193745.2|193668.1|193597.2|193522.2|418
1583196900000|2020-03-03 00:55:00|193643|193568|193618.4|193543.4|193643.8|193568.8|193586.5|193511.5|348
1583197200000|2020-03-03 01:00:00|193620.4|193545.4|193711.1|193636.1|193741.1|193666.1|193582|193507|506
1583197500000|2020-03-03 01:05:00|193711.6|193636.6|193752.4|193677.4|193768.8|193693.8|193666.6|193585.2|438
1583197800000|2020-03-03 01:10:00|193753|193678|193855.4|193780.4|193857.5|193782.5|193674.9|193597.3|501
1583198100000|2020-03-03 01:15:00|193854.5|193779.5|193941.6|193866.6|193979|193901.1|193817.8|193742.8|551
1583198400000|2020-03-03 01:20:00|193943.6|193868.6|193937|193860.2|193957.8|193882.8|193895|193820|479
1583198700000|2020-03-03 01:25:00|193936.2|193860.4|193770.7|193695.7|193937.4|193862.4|193767.7|193690.9|506
1583199000000|2020-03-03 01:30:00|193771|193696|193794.6|193715.8|193912.9|193837.9|193683.6|193608.6|661
1583199300000|2020-03-03 01:35:00|193798|193723|193824.5|193749.5|193871.7|193785.9|193778.6|193703.6|519
1583199600000|2020-03-03 01:40:00|193824.1|193749.1|193971.9|193896.9|194013|193938|193775.8|193700.8|532
1583199900000|2020-03-03 01:45:00|193972|193897|194133.9|194058.9|194138.8|194063|193972|193897|496
1583200200000|2020-03-03 01:50:00|194134.2|194059.2|194117.6|194030.4|194172|194095.1|194009.1|193934.1|434
1583200500000|2020-03-03 01:55:00|194116.4|194032.3|194050.6|193971.9|194134.6|194056|194025.7|193945.4|378
1583200800000|2020-03-03 02:00:00|194051.2|193970.7|194003.7|193928.7|194051.2|193974.8|193970.3|193895.3|380
1583201100000|2020-03-03 02:05:00|194003.3|193928.3|193935|193857.2|194004.1|193929.1|193850.6|193773.8|477
1583201400000|2020-03-03 02:10:00|193934.5|193857.7|194055.9|193977.8|194135.5|194048.5|193933.6|193855.1|437
1583201700000|2020-03-03 02:15:00|194055.8|193979.6|194085.8|193987.6|194092|194004|194002.1|193921.3|492
1583202000000|2020-03-03 02:20:00|194075.9|193988.9|194138.4|194047.4|194177|194095.8|194013.8|193915.3|425
1583202300000|2020-03-03 02:25:00|194137.2|194048.9|194128.4|194024.2|194205.3|194120.2|194080|193997.8|462
1583202600000|2020-03-03 02:30:00|194107.8|194022|194023.1|193931.5|194115|194023.8|194010.8|193923.2|387
1583202900000|2020-03-03 02:35:00|194020.9|193931.1|194017|193918.9|194090.8|194007.5|193995.6|193912.4|374
1583203200000|2020-03-03 02:40:00|194014.7|193921.1|194091.1|194004.2|194116.5|194026|194005.5|193920.4|305
1583203500000|2020-03-03 02:45:00|194089.5|194009.4|194046.3|193971.3|194096|194017.6|193993.8|193918.8|321
1583203800000|2020-03-03 02:50:00|194046.4|193971.4|194054.8|193978.5|194085|194005.7|194004.9|193928.4|334
1583204100000|2020-03-03 02:55:00|194058.4|193975.3|194077.2|194002.2|194154.2|194076.5|194036.7|193961.7|392
1583204400000|2020-03-03 03:00:00|194079.2|194004.2|193976.5|193901.5|194104|194029|193971.1|193896.1|313
1583204700000|2020-03-03 03:05:00|193977|193902|193951.2|193876.2|194006.5|193931.5|193930|193855|266
1583205000000|2020-03-03 03:10:00|193951.3|193874.4|193934.1|193859.1|194015.9|193939.2|193919.7|193844.7|268
1583205300000|2020-03-03 03:15:00|193934.6|193859.6|193931.9|193856.9|193949.8|193873.6|193893.2|193818.2|352
1583205600000|2020-03-03 03:20:00|193934.6|193859.6|193923.3|193844.3|194005.2|193930.2|193898.1|193823.1|278
1583205900000|2020-03-03 03:25:00|193940.6|193835.8|193788.6|193710.6|193940.6|193853.9|193775.2|193700.2|334
1583206200000|2020-03-03 03:30:00|193791|193716|193706.4|193631.4|193848.6|193757.4|193570.3|193492.1|874
1583206500000|2020-03-03 03:35:00|193706.3|193631.3|193780.3|193705.3|193829.2|193750|193703.7|193628.7|372
1583206800000|2020-03-03 03:40:00|193784.2|193709.2|193683|193608|193795.9|193720.9|193654|193579|450
1583207100000|2020-03-03 03:45:00|193684|193609|193681|193605.1|193756.9|193676.5|193669.5|193594.5|332
1583207400000|2020-03-03 03:50:00|193679.2|193604.2|193689.5|193614.5|193699.7|193622.1|193603.9|193528.9|319
1583207700000|2020-03-03 03:55:00|193689.3|193612|193751|193676|193765|193690|193669.1|193594.1|308
1583208000000|2020-03-03 04:00:00|193753.9|193678.9|193874.8|193790.9|193874.8|193795.7|193746.9|193671.9|415
1583208300000|2020-03-03 04:05:00|193868.2|193793|193937.7|193862.7|193972|193897|193863.9|193788.9|345
1583208600000|2020-03-03 04:10:00|193939|193864|193929.9|193854.9|193944|193869|193900.2|193825.7|308
1583208900000|2020-03-03 04:15:00|193929.4|193854.4|193934.7|193859.7|193949.5|193874.5|193850.7|193775.7|370
1583209200000|2020-03-03 04:20:00|193944.5|193869.5|194315.7|194240.7|194323.8|194248.8|193925.1|193850.1|769
1583209500000|2020-03-03 04:25:00|194314.6|194239.6|194333.2|194258.2|194386|194336|194282|194202.3|524
1583209800000|2020-03-03 04:30:00|194331.3|194256.3|194465.6|194380.6|194480.2|194403.8|194275.2|194196.7|601
1583210100000|2020-03-03 04:35:00|194464.6|194380.4|194285|194208.4|194481.8|194406.5|194264.6|194184.8|556
1583210400000|2020-03-03 04:40:00|194285.3|194208.8|194321.2|194246|194327.3|194249|194215.3|194131.9|527
1583210700000|2020-03-03 04:45:00|194334.6|194233.9|194445.9|194363.3|194463.3|194380.6|194280.3|194199.3|428
1583211000000|2020-03-03 04:50:00|194445.6|194365.1|194355.5|194276.8|194449.4|194369.3|194304.8|194218.7|442
1583211300000|2020-03-03 04:55:00|194355.2|194278.3|194377.9|194291.2|194380.8|194302.7|194261|194171|479
1583211600000|2020-03-03 05:00:00|194375.9|194287.8|194281.2|194202.1|194411.3|194322.4|194247.4|194169|510
1583211900000|2020-03-03 05:05:00|194281.4|194202.7|194355.9|194280.9|194368.6|194293.6|194273.7|194194.2|406
1583212200000|2020-03-03 05:10:00|194355.2|194280.2|194279.7|194202.2|194364.1|194287.7|194268.9|194193|341
1583212500000|2020-03-03 05:15:00|194276.9|194201.9|194373.9|194298.9|194423|194348|194243.5|194168.5|430
1583212800000|2020-03-03 05:20:00|194371.1|194296.1|194402.9|194327.9|194420.2|194345.2|194367.3|194292.3|269
1583213100000|2020-03-03 05:25:00|194405.3|194330.3|194395|194320|194455.9|194377.3|194357.7|194281.8|430
1583213400000|2020-03-03 05:30:00|194394.4|194319.4|194373.7|194298.7|194483.9|194404.6|194363|194285.8|316
1583213700000|2020-03-03 05:35:00|194371.7|194296.7|194350|194275|194421.7|194346.7|194350|194275|350
1583214000000|2020-03-03 05:40:00|194369.5|194294.5|194382.9|194307.9|194427.2|194352.2|194332.2|194261.2|263
1583214300000|2020-03-03 05:45:00|194392.8|194317.8|194409.3|194334.3|194457.4|194382.4|194382.2|194309|294
1583214600000|2020-03-03 05:50:00|194409.5|194334.5|194485.6|194401.4|194514.8|194439.8|194398.6|194323.6|310
1583214900000|2020-03-03 05:55:00|194480.8|194405.3|194526.8|194451.8|194586.9|194511.9|194475.1|194400.1|396
1583215200000|2020-03-03 06:00:00|194533.6|194458.6|194659.3|194584.3|194685.6|194615|194533.6|194458.6|507
1583215500000|2020-03-03 06:05:00|194659.2|194584.2|194847.9|194772.9|194850.8|194775.8|194655.8|194580.8|383
1583215800000|2020-03-03 06:10:00|194846.6|194771.6|194751.4|194676.4|194876.3|194799.2|194749.4|194674.4|462
1583216100000|2020-03-03 06:15:00|194757.7|194682.7|194920|194845|194972.6|194897.6|194717.7|194638.5|462
1583216400000|2020-03-03 06:20:00|194920.8|194843.2|194858|194759.4|194931.1|194844.1|194695.5|194619.1|503
1583216700000|2020-03-03 06:25:00|194851.8|194763.7|194861.2|194786.2|194911.6|194854|194822.5|194754|399
1583217000000|2020-03-03 06:30:00|194831.5|194781.5|194930.1|194855.1|194932.2|194857.2|194797|194722|452
1583217300000|2020-03-03 06:35:00|194934|194859|194857.1|194780.7|194983.7|194907.9|194855|194769|482
1583217600000|2020-03-03 06:40:00|194859.9|194784.9|194792.5|194715.1|194885.4|194810.4|194739|194650.6|444
1583217900000|2020-03-03 06:45:00|194797|194713.3|194847.1|194772.1|194849.5|194774.5|194790.6|194705.5|361
1583218200000|2020-03-03 06:50:00|194845.4|194770.4|194829.6|194754.6|194864.9|194783.7|194806|194722.7|459
1583218500000|2020-03-03 06:55:00|194839|194750.9|194520.6|194440.3|194840.2|194751.5|194491.1|194409.9|649
1583218800000|2020-03-03 07:00:00|194516.2|194440.7|194645.2|194546.1|194666.1|194596|194484|194407.1|830
1583219100000|2020-03-03 07:05:00|194642.9|194548.7|194806|194674.9|194886|194811|194623.6|194524.8|776
1583219400000|2020-03-03 07:10:00|194801|194679|194606.7|194531.7|194801|194698.4|194593|194510.6|669
1583219700000|2020-03-03 07:15:00|194603.5|194528.5|194675|194592.1|194738.8|194637.3|194590.2|194510|706
1583220000000|2020-03-03 07:20:00|194669.5|194592|194898.6|194813.5|194916.7|194836.6|194667.8|194591.8|709
1583220300000|2020-03-03 07:25:00|194903.7|194828.7|194937.4|194862.4|195031.1|194956.1|194834.8|194758.7|758
1583220600000|2020-03-03 07:30:00|194932.2|194857.2|195033.6|194958.5|195072.3|194997.3|194891.7|194816.7|756
1583220900000|2020-03-03 07:35:00|195033.7|194959|194875.8|194800.8|195043.5|194968.5|194875.8|194800.5|730
1583221200000|2020-03-03 07:40:00|194877.2|194800.6|194901|194826|195005.9|194927.9|194842.2|194767.2|703
1583221500000|2020-03-03 07:45:00|194906.2|194827.3|194959.6|194881.7|195041.6|194963.5|194906.2|194818.7|672
1583221800000|2020-03-03 07:50:00|194957.2|194879.3|194765.6|194687.6|194963.5|194883.1|194738.3|194652.1|653
1583222100000|2020-03-03 07:55:00|194767.8|194692.8|194594.2|194544.2|194772.8|194697.5|194592.1|194525.7|729
1583222400000|2020-03-03 08:00:00|194601.6|194551.6|194932.7|194857.7|194938.1|194863.1|194595.7|194527.6|1033
1583222700000|2020-03-03 08:05:00|194931.7|194856.7|195074.4|194999.4|195139.2|195065.1|194909.8|194834.8|1090
1583223000000|2020-03-03 08:10:00|195072.6|194997.6|194603.5|194553.5|195081.1|195031.1|194593.5|194543.5|1010
1583223300000|2020-03-03 08:15:00|194603|194553|194542.7|194492.7|194750.7|194700.7|194533.1|194483.1|1136
1583223600000|2020-03-03 08:20:00|194540.2|194490.2|194490.9|194440.9|194565.7|194515.7|194424.1|194374.1|992
1583223900000|2020-03-03 08:25:00|194490.1|194440.1|194644.6|194594.6|194647.4|194597.4|194428.2|194353.2|795
1583224200000|2020-03-03 08:30:00|194644.3|194594.3|194638|194588|194778.6|194719.9|194618|194568|975
1583224500000|2020-03-03 08:35:00|194653|194603|194593.1|194543.1|194703.7|194653.7|194542.2|194492.2|857
1583224800000|2020-03-03 08:40:00|194595.5|194545.5|194727.7|194677.7|194771.1|194721.1|194594.3|194544.3|895
1583225100000|2020-03-03 08:45:00|194726.8|194676.8|194569.4|194519.4|194757.1|194707.1|194536.2|194476|930
1583225400000|2020-03-03 08:50:00|194571.4|194521.4|194689.4|194639.4|194689.4|194639.4|194545|194495|839
1583225700000|2020-03-03 08:55:00|194685.2|194635.2|194657.8|194607.8|194707.2|194657.2|194572|194522|846
1583226000000|2020-03-03 09:00:00|194657.2|194607.2|194666.9|194616.9|194726.3|194676.3|194619.6|194569.6|966
1583226300000|2020-03-03 09:05:00|194666|194616|194612.5|194562.5|194697.2|194647.2|194564.6|194511.8|962
1583226600000|2020-03-03 09:10:00|194611.9|194561.9|194467|194417|194616.5|194566.5|194415.2|194365.2|921
1583226900000|2020-03-03 09:15:00|194467.4|194417.4|194425|194375|194560.3|194510.3|194331|194266.8|1065
1583227200000|2020-03-03 09:20:00|194425.8|194375.8|194518.2|194468.2|194542.3|194492.3|194391.8|194334.9|793
1583227500000|2020-03-03 09:25:00|194517.6|194467.6|194573.7|194523.7|194589.1|194531.8|194455.4|194401.4|747
1583227800000|2020-03-03 09:30:00|194574.6|194524.6|194551.1|194501.1|194717|194667|194533.1|194483.1|929
1583228100000|2020-03-03 09:35:00|194553.8|194503.8|194600.9|194550.9|194652.5|194602.5|194530.8|194480.8|898
1583228400000|2020-03-03 09:40:00|194601.7|194551.7|194410.9|194360.9|194616.9|194566.9|194405.8|194353.6|878
1583228700000|2020-03-03 09:45:00|194411.4|194361.4|194353|194303|194434.2|194384.2|194313.7|194263.7|898
1583229000000|2020-03-03 09:50:00|194352.1|194302.1|194370.3|194295.3|194427|194377|194304.4|194254.4|890
1583229300000|2020-03-03 09:55:00|194371.2|194296.2|194311.2|194236.2|194430.6|194371.1|194290.4|194223.4|491
1583229600000|2020-03-03 10:00:00|194307.2|194232.2|194294.2|194244.2|194396.6|194342.3|194277.3|194215.6|676
1583229900000|2020-03-03 10:05:00|194296.1|194246.1|194305.3|194255.3|194369.7|194319.7|194268.3|194218.3|731
1583230200000|2020-03-03 10:10:00|194306.4|194256.4|194346.5|194296.5|194377.7|194327.7|194302.9|194252.9|729
1583230500000|2020-03-03 10:15:00|194346.4|194296.4|194184.5|194134.5|194346.4|194296.4|194172.9|194122.9|820
1583230800000|2020-03-03 10:20:00|194185.7|194135.7|194313.7|194263.7|194329.1|194279.1|194182.6|194132.6|752
1583231100000|2020-03-03 10:25:00|194314.3|194264.3|194189.1|194139.1|194348.1|194298.1|194183.6|194133.6|822
1583231400000|2020-03-03 10:30:00|194189.4|194139.4|194128.4|194078.4|194192.5|194142.5|194076.3|194026.3|760
1583231700000|2020-03-03 10:35:00|194127|194077|194272.3|194222.3|194306.9|194256.9|194110.9|194060.9|809
1583232000000|2020-03-03 10:40:00|194272.4|194222.4|194282.8|194232.8|194312.6|194262.6|194234.9|194184.9|810
1583232300000|2020-03-03 10:45:00|194280.8|194230.8|194313.7|194263.7|194336.8|194286.8|194276.8|194226.8|686
1583232600000|2020-03-03 10:50:00|194314.2|194264.2|194209.7|194159.7|194325.6|194275.6|194205.8|194155.8|642
1583232900000|2020-03-03 10:55:00|194223.2|194148.2|194278.2|194228.2|194319.9|194269.9|194165.7|194115.7|675
1583233200000|2020-03-03 11:00:00|194277.6|194227.6|194351.4|194301.4|194356.6|194306.6|194273.9|194223.9|854
1583233500000|2020-03-03 11:05:00|194350.2|194300.2|194394.7|194344.7|194453.8|194403.8|194339.5|194289.5|910
1583233800000|2020-03-03 11:10:00|194395.7|194345.7|194393.9|194343.9|194475.3|194425.3|194374.6|194324.6|1001
1583234100000|2020-03-03 11:15:00|194394|194344|194446.2|194396.2|194474.2|194424.2|194384.8|194334.8|1007
1583234400000|2020-03-03 11:20:00|194444.5|194394.5|194470.1|194420.1|194479.2|194429.2|194418.7|194368.7|810
1583234700000|2020-03-03 11:25:00|194466.8|194416.8|194482|194432|194521.8|194471.8|194421.4|194371.4|944
1583235000000|2020-03-03 11:30:00|194482.8|194432.8|194280.9|194230.9|194487.1|194437.1|194270.5|194208.1|801
1583235300000|2020-03-03 11:35:00|194278.6|194228.6|194285.3|194235.3|194296.3|194246.3|194154.4|194104.4|879
1583235600000|2020-03-03 11:40:00|194284.9|194234.9|194238.5|194188.5|194306.2|194256.2|194211.4|194148.4|865
1583235900000|2020-03-03 11:45:00|194246.7|194196.7|194422.9|194372.9|194429.9|194379.9|194227.6|194177.6|837
1583236200000|2020-03-03 11:50:00|194426.2|194376.2|194425.7|194375.7|194430|194380|194372.6|194322.6|670
1583236500000|2020-03-03 11:55:00|194453.6|194403.6|194575.3|194500.3|194575.3|194505.7|194423.7|194373.7|784
1583236800000|2020-03-03 12:00:00|194574.9|194499.9|194386.8|194336.8|194574.9|194499.9|194301.9|194246.2|930
1583237100000|2020-03-03 12:05:00|194386.3|194336.3|194276|194226|194413|194363|194236.8|194186.8|801
1583237400000|2020-03-03 12:10:00|194276.6|194226.6|194015.3|193965.3|194292|194242|193905.1|193842|1001
1583237700000|2020-03-03 12:15:00|194012.2|193962.2|194214.4|194139.4|194255.3|194197.4|194011.5|193957.3|789
1583238000000|2020-03-03 12:20:00|194216.3|194141.3|194209.5|194134.5|194311.1|194236.1|194176.4|194102.4|742
1583238300000|2020-03-03 12:25:00|194208.6|194133.6|194245.9|194195.9|194326.6|194266.5|194108.4|194040.8|778
1583238600000|2020-03-03 12:30:00|194241.9|194191.9|194164.2|194114.2|194293.2|194243.2|194008.7|193958.7|949
1583238900000|2020-03-03 12:35:00|194162.6|194112.6|194515.5|194440.5|195002.8|194927.8|194161.6|194111.6|1328
1583239200000|2020-03-03 12:40:00|194494.3|194419.3|194614.3|194539.3|194617.1|194542.1|194252.8|194177.8|1237
1583239500000|2020-03-03 12:45:00|194616.3|194541.3|194905.1|194830.1|195087.3|195012.3|194569.6|194519.6|1187
1583239800000|2020-03-03 12:50:00|194887|194837|194889.3|194814.3|195169.4|195094.4|194795.2|194745.2|972
1583240100000|2020-03-03 12:55:00|194890.7|194815.7|194855.5|194780.5|195004.2|194929.2|194705.4|194654.8|1031
1583240400000|2020-03-03 13:00:00|194846|194771|194906.5|194856.5|195069.7|195014.9|194846|194771|1031
1583240700000|2020-03-03 13:05:00|194905.8|194855.8|195089.1|195039.1|195206.9|195156.9|194870|194820|1055
1583241000000|2020-03-03 13:10:00|195089.5|195039.5|194948|194898|195179.3|195129.3|194924.7|194874.7|1069
1583241300000|2020-03-03 13:15:00|194951.9|194901.9|195010.5|194960.5|195088.3|195038.3|194801|194751|1102
1583241600000|2020-03-03 13:20:00|195010.3|194960.3|195117.5|195067.5|195237.6|195187.6|195010.3|194960.3|1049
1583241900000|2020-03-03 13:25:00|195113.6|195063.6|195017.7|194967.7|195167.3|195117.3|194976.8|194926.8|1055
1583242200000|2020-03-03 13:30:00|195019.3|194969.3|195033.8|194958.8|195166.5|195116.5|194969|194919|920
1583242500000|2020-03-03 13:35:00|195021.1|194971.1|195213.9|195163.9|195267.6|195217.6|194993.9|194943.9|1030
1583242800000|2020-03-03 13:40:00|195216.1|195166.1|195450.8|195400.8|195572.1|195522.1|195204.7|195154.7|1025
1583243100000|2020-03-03 13:45:00|195450.4|195400.4|195195.1|195145.1|195471.4|195421.4|195127.8|195077.8|986
1583243400000|2020-03-03 13:50:00|195194.4|195144.4|195276.2|195226.2|195328.5|195278.5|195086.4|195036.4|960
1583243700000|2020-03-03 13:55:00|195275.6|195225.6|195412.7|195362.7|195447.3|195386.5|195250.1|195200.1|951
1583244000000|2020-03-03 14:00:00|195414.5|195364.5|195542.6|195492.6|195595.4|195545.4|195414.5|195364.5|1070
1583244300000|2020-03-03 14:05:00|195543.1|195493.1|195314.2|195264.2|195597.2|195547.2|195309.3|195259.3|1078
1583244600000|2020-03-03 14:10:00|195315|195265|195330.5|195280.5|195430.8|195380.8|195259.4|195209.4|1069
1583244900000|2020-03-03 14:15:00|195329.7|195279.7|194912.6|194862.6|195333|195283|194845.8|194795.8|1110
1583245200000|2020-03-03 14:20:00|194914.9|194864.9|194870.3|194820.3|195006.9|194956.9|194859.6|194809.6|991
1583245500000|2020-03-03 14:25:00|194871.5|194821.5|194511.4|194461.4|194883.5|194833.5|194479.2|194429.2|1076
1583245800000|2020-03-03 14:30:00|194512.7|194462.7|194768.4|194718.4|194888|194838|194495.4|194445.4|1332
1583246100000|2020-03-03 14:35:00|194770.2|194720.2|194969.7|194919.7|195049|194999|194729.7|194679.7|1317
1583246400000|2020-03-03 14:40:00|194969.1|194919.1|195002.1|194952.1|195100.8|195050.8|194921.7|194871.7|1276
1583246700000|2020-03-03 14:45:00|194999.2|194949.2|195064|195014|195123.6|195073.6|194935.8|194885.8|1223
1583247000000|2020-03-03 14:50:00|195064.9|195014.9|195293.5|195243.5|195293.5|195243.5|195064.9|195014.9|1272
1583247300000|2020-03-03 14:55:00|195283.2|195233.2|195537.6|195487.6|195606.5|195556.5|195227.5|195177.5|1247
1583247600000|2020-03-03 15:00:00|195541.3|195491.3|193391.3|193316.3|195541.3|195491.3|193055.9|192962.8|1484
1583247900000|2020-03-03 15:05:00|193403.9|193328.9|193481.9|193406.9|193904.9|193829.9|193199.5|193124.5|1390
1583248200000|2020-03-03 15:10:00|193477.5|193402.5|193905.5|193830.5|193906.1|193831.1|193336|193261|1109
1583248500000|2020-03-03 15:15:00|193903.3|193828.3|193676.7|193601.7|194241.5|194166.5|193597|193522|1154
1583248800000|2020-03-03 15:20:00|193651|193576|193495.8|193420.8|193739|193660.8|193335.1|193260.1|1101
1583249100000|2020-03-03 15:25:00|193484.9|193409.9|193063.9|192988.9|193663.3|193588.3|192849.5|192774.5|1064
1583249400000|2020-03-03 15:30:00|193068|192993|192866.7|192791.7|193105|193030|192826|192754|1030
1583249700000|2020-03-03 15:35:00|192856.8|192781.8|192988|192913|193121.4|193046.4|192827.1|192769.5|1087
1583250000000|2020-03-03 15:40:00|192979|192904|192425.5|192350.5|193003.8|192928.8|192393.7|192343.7|1084
1583250300000|2020-03-03 15:45:00|192421.2|192371.2|191806.5|191731.5|192452.2|192380.4|191582.2|191507.2|1150
1583250600000|2020-03-03 15:50:00|191809.7|191734.7|192150.1|192075.1|192172.2|192110.1|191641.2|191587|1152
1583250900000|2020-03-03 15:55:00|192153.9|192078.9|192229.3|192154.3|192474.7|192399.7|192133.2|192058.2|1149
1583251200000|2020-03-03 16:00:00|192216|192166|192341.3|192266.3|192407.4|192344.3|192150.2|192075.2|1070
1583251500000|2020-03-03 16:05:00|192339.8|192264.8|192623.1|192548.1|192767|192694.8|192336|192261|1067
1583251800000|2020-03-03 16:10:00|192630.2|192555.2|193421.8|193346.8|193442|193367|192630.2|192555.2|859
1583252100000|2020-03-03 16:15:00|193437.4|193362.4|193241.7|193166.7|193490.7|193402.7|192908.4|192833.4|811
1583252400000|2020-03-03 16:20:00|193213.9|193138.9|193722.6|193672.6|193744.3|193672.6|193207.7|193132.7|804
1583252700000|2020-03-03 16:25:00|193735.3|193660.3|193604.5|193529.5|193987.7|193909.7|193264.4|193189|826
1583253000000|2020-03-03 16:30:00|193602|193527|193324.7|193249.7|193646.3|193571.3|193324.7|193249.7|835
1583253300000|2020-03-03 16:35:00|193298.9|193223.9|193227.2|193152.2|193461.8|193386.8|193150.6|193075.6|824
1583253600000|2020-03-03 16:40:00|193221.6|193146.6|193292.6|193217.6|193369.3|193308.5|193122.6|193047.6|820
1583253900000|2020-03-03 16:45:00|193296.4|193221.4|193682.4|193607.4|193682.4|193607.4|193217|193142|806
1583254200000|2020-03-03 16:50:00|193681.4|193606.4|193520.3|193445.3|193937.8|193862.8|193454|193379|801
1583254500000|2020-03-03 16:55:00|193506.6|193431.6|193400|193350|193706.6|193631.6|193380.5|193305.5|884
1583254800000|2020-03-03 17:00:00|193396.8|193346.8|193397|193322|193565.9|193490.9|193346|193283.2|1105
1583255100000|2020-03-03 17:05:00|193395.9|193320.9|193202.9|193127.9|193395.9|193320.9|193134.8|193070.5|1061
1583255400000|2020-03-03 17:10:00|193204.5|193129.5|193095.4|193020.4|193234.2|193159.3|192939.7|192875.4|1110
1583255700000|2020-03-03 17:15:00|193080.8|193030.8|192742.1|192692.1|193094.4|193040.9|192740.2|192676.5|1091
1583256000000|2020-03-03 17:20:00|192752.2|192677.2|192885.4|192810.4|192919|192852.9|192682.8|192607.8|1056
1583256300000|2020-03-03 17:25:00|192887.3|192812.3|192916.5|192866.5|193056.5|193005.7|192733.4|192658.4|1077
1583256600000|2020-03-03 17:30:00|192917.2|192867.2|193010|192960|193054.6|192995.4|192867.2|192792.2|1087
1583256900000|2020-03-03 17:35:00|193014.9|192964.9|192883|192808|193048|192998|192869.6|192796.2|1048
1583257200000|2020-03-03 17:40:00|192879.5|192804.5|192984.9|192909.9|192998.9|192937.6|192790.7|192715.7|1063
1583257500000|2020-03-03 17:45:00|192974.3|192924.3|192806.5|192756.5|192986.4|192925.6|192736.5|192673.9|1018
1583257800000|2020-03-03 17:50:00|192803.1|192753.1|192745.5|192695.5|192904.1|192854.1|192638|192586|976
1583258100000|2020-03-03 17:55:00|192754.6|192704.6|192655|192605|192783.4|192733.4|192584.2|192534.2|983
1583258400000|2020-03-03 18:00:00|192676.4|192626.4|192714.7|192664.7|192788.5|192738.5|192585.5|192523.5|974
1583258700000|2020-03-03 18:05:00|192714.9|192664.9|192904.2|192854.2|192965|192900.5|192713.1|192663.1|1028
1583259000000|2020-03-03 18:10:00|192893.5|192843.5|193080.3|193030.3|193209.7|193159.6|192804.5|192747.8|1055
1583259300000|2020-03-03 18:15:00|193079.5|193029.5|193134|193084|193191.9|193116.9|192939.7|192879.8|1100
1583259600000|2020-03-03 18:20:00|193142.2|193067.2|193310.2|193260.2|193343.9|193293.9|193020.1|192945.1|1125
1583259900000|2020-03-03 18:25:00|193311.2|193261.2|193278.9|193203.9|193561.7|193486.7|193201.5|193138.6|1029
1583260200000|2020-03-03 18:30:00|193281|193206|193470.8|193420.8|193566|193500.8|193240.7|193183.4|1115
1583260500000|2020-03-03 18:35:00|193473.1|193423.1|193480|193405|193544.5|193494.5|193381.6|193306.6|1105
1583260800000|2020-03-03 18:40:00|193462.1|193412.1|193648.7|193573.7|193662.5|193603.8|193452.1|193391.9|1081
1583261100000|2020-03-03 18:45:00|193650.5|193575.5|193522.7|193472.7|193664|193599.9|193498.5|193446.8|1094
1583261400000|2020-03-03 18:50:00|193522.6|193472.6|193700|193625|193789.3|193730.2|193487.2|193437.2|1084
1583261700000|2020-03-03 18:55:00|193693.7|193618.7|193951.3|193901.3|193984.5|193930.3|193685|193614.8|1069
1583262000000|2020-03-03 19:00:00|193954.3|193904.3|193891|193816|193981.8|193927.3|193732.8|193659.3|1057
1583262300000|2020-03-03 19:05:00|193884.7|193834.7|194414.9|194364.9|194422.1|194372.1|193872.5|193822.5|1106
1583262600000|2020-03-03 19:10:00|194414.6|194364.6|193855.3|193780.3|194475.5|194405.8|193813|193738|1100
1583262900000|2020-03-03 19:15:00|193869|193794|194194.3|194144.3|194221.4|194160.9|193750.1|193682.7|1127
1583263200000|2020-03-03 19:20:00|194202.3|194152.3|194213|194138|194322.5|194247.5|193970.4|193909.5|1081
1583263500000|2020-03-03 19:25:00|194212|194137|193932.1|193882.1|194218|194143|193923.5|193872.5|1005
1583263800000|2020-03-03 19:30:00|193932|193882|194027.1|193952.1|194109.4|194034.4|193817.4|193767.4|1042
1583264100000|2020-03-03 19:35:00|194032.3|193957.3|194337.4|194262.4|194399|194324|194012.9|193950|1041
1583264400000|2020-03-03 19:40:00|194331.1|194256.1|194296.7|194221.7|194538.2|194463.2|194223.5|194148.5|1035
1583264700000|2020-03-03 19:45:00|194295.8|194220.8|193971.9|193896.9|194297.8|194222.8|193951|193890.1|1081
1583265000000|2020-03-03 19:50:00|193975.5|193900.5|193906|193831|194074.5|193999.5|193898.8|193823.8|985
1583265300000|2020-03-03 19:55:00|193909.5|193834.5|194006.6|193956.6|194081.9|194031.9|193854|193779|1038
1583265600000|2020-03-03 20:00:00|193995.8|193945.8|193933.1|193858.1|194153.5|194080|193894.7|193844.7|1071
1583265900000|2020-03-03 20:05:00|193935|193860|194073.5|193998.5|194192.1|194127|193908.2|193854.2|926
1583266200000|2020-03-03 20:10:00|194049.2|193999.2|193870.9|193795.9|194075.7|194009.4|193822.4|193754.7|1057
1583266500000|2020-03-03 20:15:00|193870.8|193795.8|193740.2|193665.2|194019.5|193956.8|193699.5|193632|1034
1583266800000|2020-03-03 20:20:00|193737.3|193662.3|194069.9|193994.9|194111|194036|193713|193638|1069
1583267100000|2020-03-03 20:25:00|194064.9|193989.9|193893.9|193818.9|194083.6|194015.5|193763|193704.4|1070
1583267400000|2020-03-03 20:30:00|193893.6|193818.6|194039.5|193964.5|194265.3|194190.3|193893.6|193818.6|988
1583267700000|2020-03-03 20:35:00|194033|193958|194165.1|194115.1|194216.8|194141.8|193989.2|193914.2|1008
1583268000000|2020-03-03 20:40:00|194165.4|194115.4|193965.9|193890.9|194193.4|194121.6|193840|193765|1063
1583268300000|2020-03-03 20:45:00|193963.6|193888.6|194130|194055|194130|194055|193810.4|193735.4|1136
1583268600000|2020-03-03 20:50:00|194131.8|194056.8|193949.5|193874.5|194300.9|194225.9|193949.5|193874.5|1157
1583268900000|2020-03-03 20:55:00|193937.3|193862.3|194140.8|194065.8|194237.6|194162.6|193842.8|193767.8|1096
1583269200000|2020-03-03 21:00:00|194131.4|194056.4|194245.1|194170.1|194279|194188.1|194010.5|193935.5|668
1583269500000|2020-03-03 21:05:00|194244.3|194169.3|194341.8|194266.8|194386.5|194315|194232.5|194157.5|572
1583269800000|2020-03-03 21:10:00|194338.8|194263.8|194635.2|194560.2|194642.8|194567.8|194338.8|194263.8|595
1583270100000|2020-03-03 21:15:00|194638.2|194563.2|194565|194490|194641.2|194566.2|194502|194427|332
1583270400000|2020-03-03 21:20:00|194564.9|194489.9|194621.4|194546.4|194711.5|194636.5|194556.5|194481.5|373
1583270700000|2020-03-03 21:25:00|194621.5|194546.5|194609|194559|194637.4|194583.7|194576|194501|312
1583271000000|2020-03-03 21:30:00|194622|194547|194546.8|194496.8|194624.8|194561|194539.2|194479.2|288
1583271300000|2020-03-03 21:35:00|194547.4|194497.4|194540.1|194465.1|194584.4|194518.5|194501.7|194418.3|380
1583271600000|2020-03-03 21:40:00|194539.5|194464.5|194523.7|194473.7|194592.9|194530.1|194517.6|194442.6|298
1583271900000|2020-03-03 21:45:00|194520.5|194470.5|194570.9|194495.9|194582.6|194519.4|194518.5|194447.8|273
1583272200000|2020-03-03 21:50:00|194568.1|194518.1|194588.6|194538.6|194608.2|194547.5|194553.6|194495.5|275
1583272500000|2020-03-03 21:55:00|194588.1|194538.1|194558.3|194483.3|194644.4|194548.4|194545.2|194451.7|260
1583272800000|2020-03-03 22:00:00|194560.7|194485.7|194704.6|194464.8|194719.2|194485.7|194559.6|194454.6|22
1583273100000|2020-03-03 22:05:00|194668|194475|194758.2|194461.7|194821.3|194489.7|194650|194395.2|218
1583273400000|2020-03-03 22:10:00|194751|194463.5|194691|194465.9|194804.7|194489.7|194691|194414.5|157
1583273700000|2020-03-03 22:15:00|194740|194459.9|194707.8|194438.7|194801.4|194489.7|194680.5|194411.2|216
1583274000000|2020-03-03 22:20:00|194713.8|194439.8|194767.9|194447.7|194779.4|194450.8|194661|194406.6|264
1583274300000|2020-03-03 22:25:00|194762.3|194447.1|194747.1|194421.3|194791.8|194485|194639.4|194403.9|159
1583274600000|2020-03-03 22:30:00|194730.2|194443.7|194614.7|194453.9|194773.4|194485.3|194588.9|194388.4|335
1583274900000|2020-03-03 22:35:00|194615|194454|194617.4|194439.3|194632.1|194477.4|194587.5|194378.6|209
1583275200000|2020-03-03 22:40:00|194608.9|194454.8|194593.5|194455|194624.1|194478.5|194564.1|194407.3|251
1583275500000|2020-03-03 22:45:00|194585.9|194456.8|194596.8|194426.9|194606.8|194473.5|194552|194413.7|165
1583275800000|2020-03-03 22:50:00|194596.6|194424.5|194557|194444.4|194612.5|194464.4|194546|194416.2|181
1583276100000|2020-03-03 22:55:00|194579|194441.2|194588.4|194419.6|194604.6|194463|194555.8|194415.5|140
1583276400000|2020-03-03 23:00:00|194585.1|194454.5|194580.1|194505.1|194621.2|194565.2|194409.7|194124.3|659
1583276700000|2020-03-03 23:05:00|194580|194505|194675|194578.5|194708.9|194630|194534|194459|612
1583277000000|2020-03-03 23:10:00|194675.9|194576.9|194595.9|194512.1|194706.1|194622.7|194587.5|194508.9|459
1583277300000|2020-03-03 23:15:00|194596.5|194513.1|194526.7|194451.1|194597.2|194522.2|194526|194450.3|396
1583277600000|2020-03-03 23:20:00|194525.8|194450.8|194539|194460.7|194545.1|194468.7|194519|194443.3|304
1583277900000|2020-03-03 23:25:00|194528.4|194462.4|194543.1|194468.1|194548.5|194473.5|194492|194417|340
1583278200000|2020-03-03 23:30:00|194543.5|194468.5|194603.4|194527.3|194619.5|194544.5|194538.2|194453.3|355
1583278500000|2020-03-03 23:35:00|194605.4|194527.6|194609.8|194528.7|194622.9|194537.7|194600|194516.8|324
1583278800000|2020-03-03 23:40:00|194611.3|194524.9|194561.8|194485.3|194618.6|194532.9|194537.4|194462.4|375
1583279100000|2020-03-03 23:45:00|194560|194484.9|194569.4|194494.4|194609.6|194528.4|194512.7|194437.7|480
1583279400000|2020-03-03 23:50:00|194567.9|194492.9|194564.9|194485.9|194582.3|194499.6|194555|194473.8|381
1583279700000|2020-03-03 23:55:00|194565.9|194484.5|194422.6|194334.6|194569|194486.1|194411.1|194332.3|371
1583280000000|2020-03-04 00:00:00|194423.1|194334.2|194328.2|194246.9|194435.6|194355.1|194297.6|194218.4|532
1583280300000|2020-03-04 00:05:00|194328.7|194253.7|194175.1|194096.2|194335.7|194253.7|194057.9|193982.6|638
1583280600000|2020-03-04 00:10:00|194173.9|194097.7|194240.6|194154.8|194254.1|194174.4|194173.6|194077.7|463
1583280900000|2020-03-04 00:15:00|194239.7|194156.1|194259.7|194177.5|194267.6|194190.2|194198.6|194118.4|468
1583281200000|2020-03-04 00:20:00|194262.2|194176.6|194191.9|194084.4|194267.9|194182.3|194177.9|194079.4|377
1583281500000|2020-03-04 00:25:00|194185.1|194096.6|194330.6|194232.2|194352.1|194269|194185.1|194096.6|333
1583281800000|2020-03-04 00:30:00|194328.5|194232.8|194079.7|193993.9|194328.5|194232.8|194061.2|193986.2|623
1583282100000|2020-03-04 00:35:00|194083.9|193992.6|194122|194047|194153.9|194076|194062.3|193985.2|564
1583282400000|2020-03-04 00:40:00|194121.3|194044.9|194072.9|193993.4|194142.6|194062.6|194053|193977.8|520
1583282700000|2020-03-04 00:45:00|194067.3|193990.5|194008.9|193933.9|194090.8|194015.8|193985.2|193923.6|490
1583283000000|2020-03-04 00:50:00|194006.3|193931.3|194044.5|193967.4|194138.7|194055.5|194003|193928|521
1583283300000|2020-03-04 00:55:00|194044|193968.2|194017.2|193942.2|194063.8|193987.4|193990.4|193915.4|398
1583283600000|2020-03-04 01:00:00|194018.1|193943.1|193914|193835.5|194018.1|193943.1|193845.5|193777.3|616
1583283900000|2020-03-04 01:05:00|193917|193832.8|194042.1|193956.5|194086.6|193987.1|193881.5|193795|543
1583284200000|2020-03-04 01:10:00|194042.2|193958.7|193921.9|193846.9|194047.4|193972.4|193881.9|193806.9|466
1583284500000|2020-03-04 01:15:00|193922.1|193847.1|194022|193947|194058.4|193983.4|193922.1|193847.1|509
1583284800000|2020-03-04 01:20:00|194022.7|193947.7|194097.7|194022.7|194097.7|194022.7|193983.8|193883|437
1583285100000|2020-03-04 01:25:00|194101.3|194026.3|193950.1|193867.9|194107|194026.3|193925.4|193838.7|430
1583285400000|2020-03-04 01:30:00|193947.3|193872.3|193996.9|193921.9|194102.7|194020.3|193887|193812|454
1583285700000|2020-03-04 01:35:00|193996|193921|194047.7|193969.6|194067.6|193969.6|193951|193873|374
1583286000000|2020-03-04 01:40:00|194053.3|193963.4|194103.7|194003.6|194139.4|194050.9|194042.8|193946.9|407
1583286300000|2020-03-04 01:45:00|194096|194004|194199.7|194100.3|194214.2|194115.7|194066|193982|459
1583286600000|2020-03-04 01:50:00|194194.2|194102.1|194099.9|194019.6|194202.1|194113.4|194089.5|193997.5|426
1583286900000|2020-03-04 01:55:00|194099.5|194017.8|194071.2|193977.3|194129.3|194021.2|194001.7|193926.7|400
1583287200000|2020-03-04 02:00:00|194068.3|193982.3|194083.1|194005|194129.9|194054.6|194062.2|193978.6|431
1583287500000|2020-03-04 02:05:00|194080.7|194005.7|194107.1|194025.8|194119.3|194037|194001.2|193926.2|451
1583287800000|2020-03-04 02:10:00|194106.2|194026.3|194151.4|194076.4|194167.8|194088.6|194049.4|193963|366
1583288100000|2020-03-04 02:15:00|194151.2|194076.2|194111.2|194036.2|194215|194140|194110.5|194035.5|423
1583288400000|2020-03-04 02:20:00|194114|194039|193955.9|193880.9|194118.7|194039|193929.1|193854.1|456
1583288700000|2020-03-04 02:25:00|193956.1|193881.1|193917.8|193840.6|193974.4|193884.7|193893.9|193818.9|343
1583289000000|2020-03-04 02:30:00|193917.9|193839.8|193852.1|193777.1|193946.9|193871.9|193849.9|193774.9|347
1583289300000|2020-03-04 02:35:00|193855.3|193780.3|193862.2|193787.2|193905.1|193825.6|193840.5|193774|369
1583289600000|2020-03-04 02:40:00|193863.5|193788.5|193781.7|193706.7|193882.6|193798.1|193768.6|193693.6|369
1583289900000|2020-03-04 02:45:00|193781.2|193706.2|193808.6|193733.6|193860.4|193783.6|193691|193616|509
1583290200000|2020-03-04 02:50:00|193808.3|193733.3|193881.1|193806.1|193907.2|193817.6|193803.7|193728.7|439
1583290500000|2020-03-04 02:55:00|193881.4|193803.5|193746|193671|193899.4|193821|193717.5|193642.5|373
1583290800000|2020-03-04 03:00:00|193741.2|193665.1|193843.7|193768.7|193867.2|193802.7|193726.2|193651.2|373
1583291100000|2020-03-04 03:05:00|193843.5|193768.5|193800.7|193725.7|193891.3|193813|193753.9|193678.4|372
1583291400000|2020-03-04 03:10:00|193798.8|193723.8|193725.1|193650.1|193853.9|193766.2|193719.9|193644.9|373
1583291700000|2020-03-04 03:15:00|193725.7|193650.7|193719.2|193644.2|193739.4|193664.4|193704.8|193629.8|361
1583292000000|2020-03-04 03:20:00|193719.1|193644.1|193768.3|193693.3|193789.6|193714.6|193719.1|193644.1|347
1583292300000|2020-03-04 03:25:00|193769.3|193694.3|193685.2|193610.2|193770.9|193695.9|193655.2|193596|436
1583292600000|2020-03-04 03:30:00|193684.7|193609.7|193729.9|193654.9|193745|193669.3|193654.1|193579.1|440
1583292900000|2020-03-04 03:35:00|193729.7|193654.7|193730.5|193655.5|193790|193718|193724.7|193645.2|372
1583293200000|2020-03-04 03:40:00|193731|193656|193768.8|193693.8|193769.9|193694.7|193731|193656|230
1583293500000|2020-03-04 03:45:00|193772.9|193687.1|193823.9|193738.7|193843.6|193767.8|193766.5|193686|266
1583293800000|2020-03-04 03:50:00|193826.5|193735.8|193924.6|193841|193933.5|193849|193818.7|193735.4|260
1583294100000|2020-03-04 03:55:00|193923.7|193848.7|193853.1|193778.1|193931|193848.7|193837.8|193771.1|257
1583294400000|2020-03-04 04:00:00|193853.3|193778.3|193887.4|193812.4|193969.1|193888.8|193827.5|193752.5|432
1583294700000|2020-03-04 04:05:00|193889.6|193814.6|193963.9|193888.9|193980.5|193900.4|193885.7|193810.7|379
1583295000000|2020-03-04 04:10:00|193963.2|193888.2|193943|193868|194001.2|193926.2|193915.6|193840.6|368
1583295300000|2020-03-04 04:15:00|193944.4|193869.4|193959.4|193884.4|193964.6|193886.8|193909.2|193832.4|276
1583295600000|2020-03-04 04:20:00|193961.4|193886.4|193981.4|193906.4|194001.8|193926.8|193955.5|193875.6|354
1583295900000|2020-03-04 04:25:00|193981.1|193906.1|193960.3|193885.3|194077|194002|193954.5|193867.8|442
1583296200000|2020-03-04 04:30:00|193959.7|193884.7|193954.2|193879.2|193992|193912.2|193944.6|193869.2|310
1583296500000|2020-03-04 04:35:00|193952.5|193877.5|193960.3|193885.3|194001.1|193926.1|193950.1|193877.5|316
1583296800000|2020-03-04 04:40:00|193964.2|193889.2|193888.8|193813.8|193969.7|193894.7|193880.2|193801.1|355
1583297100000|2020-03-04 04:45:00|193889.2|193814.2|193893.4|193818.4|193898|193837|193845.6|193770.6|265
1583297400000|2020-03-04 04:50:00|193892.1|193817.1|193869.7|193794.7|193910.4|193830.7|193866.8|193791.8|253
1583297700000|2020-03-04 04:55:00|193869.4|193794.4|193880.1|193801.5|193914|193839|193862.9|193787.9|265
1583298000000|2020-03-04 05:00:00|193876.7|193801.7|193885.7|193810.7|193910.8|193835.8|193872.4|193795.1|258
1583298300000|2020-03-04 05:05:00|193887.1|193812.1|193815.7|193740.7|193887.5|193812.5|193804.3|193728.3|333
1583298600000|2020-03-04 05:10:00|193815.8|193740.8|193868.6|193789|193870.4|193795.4|193815.8|193740.8|243
1583298900000|2020-03-04 05:15:00|193868.7|193789.7|193921.7|193846.7|193947|193855.7|193847.1|193770.7|240
1583299200000|2020-03-04 05:20:00|193923.4|193848.4|193979.7|193904.7|193998.6|193923.6|193894.3|193819.3|295
1583299500000|2020-03-04 05:25:00|193972.3|193897.3|193933.9|193843.3|193977.2|193902.2|193862.7|193787.7|359
1583299800000|2020-03-04 05:30:00|193932.2|193844.5|193984.9|193909.9|193988.8|193913.8|193926|193841.6|302
1583300100000|2020-03-04 05:35:00|193985.5|193910.5|193961.9|193886.9|194000.7|193925.7|193953.9|193878.9|304
1583300400000|2020-03-04 05:40:00|193964.9|193889.9|193951.4|193874.1|194034.9|193959.9|193951.4|193874.1|390
1583300700000|2020-03-04 05:45:00|193949.4|193874.4|193847.5|193772.5|193988.7|193913|193804.8|193729.8|336
1583301000000|2020-03-04 05:50:00|193848.2|193773.2|193850.7|193775.7|193877.4|193798.7|193837.5|193762.5|226
1583301300000|2020-03-04 05:55:00|193850.9|193775.9|194035.6|193960.6|194037.5|193969.3|193849|193773|349
1583301600000|2020-03-04 06:00:00|194034.7|193959.7|193880.7|193805.7|194034.9|193959.9|193875.9|193800.9|453
1583301900000|2020-03-04 06:05:00|193880.5|193805.5|193847.1|193772.1|193891.4|193813.5|193786.7|193720.2|392
1583302200000|2020-03-04 06:10:00|193848.3|193773.3|193921|193846|193939|193852.5|193839.8|193764.8|332
1583302500000|2020-03-04 06:15:00|193925.4|193850.4|193946.5|193867.2|193957|193872.3|193875.5|193800.5|388
1583302800000|2020-03-04 06:20:00|193939.6|193864.6|193954.8|193879.8|193961.3|193886.3|193939.5|193864.5|276
1583303100000|2020-03-04 06:25:00|193953.9|193878.9|194000.3|193925.3|194024.5|193949.5|193913|193838|407
1583303400000|2020-03-04 06:30:00|193999.9|193924.9|193875.6|193800.6|194008.9|193935|193875.3|193799.2|326
1583303700000|2020-03-04 06:35:00|193878.2|193798.5|193899.8|193824.8|193908.8|193830.8|193849.6|193774.6|246
1583304000000|2020-03-04 06:40:00|193900.4|193825.4|193853.8|193778.8|193919.8|193843|193807|193752.5|348
1583304300000|2020-03-04 06:45:00|193852.2|193777.2|193849.1|193774.1|193860|193784.6|193792|193725|347
1583304600000|2020-03-04 06:50:00|193850.1|193775.1|193815.1|193740.1|193894.4|193819.4|193802.7|193734.4|278
1583304900000|2020-03-04 06:55:00|193814.9|193739.9|193874.9|193799.9|193886.2|193811.2|193811.2|193738.7|313
1583305200000|2020-03-04 07:00:00|193872|193797|193725|193650|193896.1|193805|193689.8|193633.6|606
1583305500000|2020-03-04 07:05:00|193725.9|193650.9|193685.4|193610.4|193784.5|193714.2|193638.3|193574.2|672
1583305800000|2020-03-04 07:10:00|193685.9|193610.9|193682.9|193607.9|193812.7|193737.7|193672.5|193597.5|682
1583306100000|2020-03-04 07:15:00|193683.6|193608.6|193685.4|193610.4|193705.6|193643.4|193648.8|193589.9|491
1583306400000|2020-03-04 07:20:00|193685.6|193610.6|193770.9|193695.9|193780.2|193705.2|193672.5|193599.5|446
1583306700000|2020-03-04 07:25:00|193768.3|193693.3|193815.6|193737.7|193864.9|193784.6|193760.5|193685.5|377
1583307000000|2020-03-04 07:30:00|193818.7|193740.9|193639.8|193589.8|193882|193819.3|193634.4|193579.2|568
1583307300000|2020-03-04 07:35:00|193641.2|193591.2|193581.4|193506.4|193644.6|193594.6|193532.5|193471.9|762
1583307600000|2020-03-04 07:40:00|193582.5|193507.5|193634.2|193559.2|193694.9|193619.9|193576.8|193501.8|593
1583307900000|2020-03-04 07:45:00|193634.5|193559.5|193601.3|193526.3|193645.4|193570.4|193584.2|193517|435
1583308200000|2020-03-04 07:50:00|193606.3|193531.3|193761.7|193686.7|193767.8|193692.8|193599.7|193528.8|430
1583308500000|2020-03-04 07:55:00|193761.5|193686.5|193878.1|193828.1|193915.7|193865.7|193755.5|193680.9|654
1583308800000|2020-03-04 08:00:00|193878.5|193828.5|193999.2|193949.2|194031.9|193981.9|193877.6|193827.6|823
1583309100000|2020-03-04 08:05:00|193997.2|193947.2|193940.4|193890.4|194008.9|193958.9|193821.6|193767|815
1583309400000|2020-03-04 08:10:00|193937.3|193887.3|194021.9|193971.9|194023.6|193973.6|193934.7|193878.8|886
1583309700000|2020-03-04 08:15:00|194021.8|193971.8|193998.7|193948.7|194063|194012.8|193972.3|193922.3|843
1583310000000|2020-03-04 08:20:00|193999.8|193949.8|194079.4|194029.4|194138.9|194076.2|193936.4|193881.1|747
1583310300000|2020-03-04 08:25:00|194080.6|194030.6|193914|193864|194204.5|194135.3|193914|193864|745
1583310600000|2020-03-04 08:30:00|193913.3|193863.3|193820.9|193770.9|193961.3|193902.7|193813.3|193752.2|793
1583310900000|2020-03-04 08:35:00|193820.7|193770.7|193561.4|193511.4|193821.1|193771.1|193533.6|193471.6|861
1583311200000|2020-03-04 08:40:00|193562.2|193512.2|193432.2|193382.2|193596.2|193546.2|193423.6|193373.6|869
1583311500000|2020-03-04 08:45:00|193435.4|193385.4|193522.4|193472.4|193541.6|193491.6|193428.4|193378.4|748
1583311800000|2020-03-04 08:50:00|193515.3|193465.3|193416.2|193366.2|193519.7|193469.7|193397.4|193342.3|679
1583312100000|2020-03-04 08:55:00|193408.2|193358.2|193605.1|193555.1|193611|193556.5|193407|193357|837
1583312400000|2020-03-04 09:00:00|193612.4|193562.4|193531.9|193481.9|193647.9|193597.9|193482.1|193420.2|765
1583312700000|2020-03-04 09:05:00|193532.4|193482.4|193707|193657|193728.2|193678.2|193500.8|193450.8|866
1583313000000|2020-03-04 09:10:00|193707.4|193657.4|193673|193623|193746.9|193696.9|193641.9|193591.9|664
1583313300000|2020-03-04 09:15:00|193671.4|193621.4|193576.6|193526.6|193679.4|193629.4|193551.3|193501.3|798
1583313600000|2020-03-04 09:20:00|193584.3|193534.3|193564.4|193514.4|193611|193561|193520|193470|720
1583313900000|2020-03-04 09:25:00|193563.6|193513.6|193482.1|193432.1|193563.6|193513.6|193440.2|193390.2|581
1583314200000|2020-03-04 09:30:00|193481.1|193431.1|193401.8|193351.8|193499.1|193449.1|193399.9|193349.9|717
1583314500000|2020-03-04 09:35:00|193401.5|193351.5|193291.7|193241.7|193419.6|193358.9|193189.7|193139.7|816
1583314800000|2020-03-04 09:40:00|193293.2|193243.2|193162.9|193112.9|193314.3|193264.3|193145.4|193095.4|798
1583315100000|2020-03-04 09:45:00|193162|193112|193227|193177|193258.9|193208.9|193128.9|193078.9|636
1583315400000|2020-03-04 09:50:00|193229.2|193179.2|193294.9|193244.9|193366.3|193310.4|193175.1|193117.5|675
1583315700000|2020-03-04 09:55:00|193294.6|193244.6|193241.3|193191.3|193369.8|193319.8|193215.7|193152.7|605
1583316000000|2020-03-04 10:00:00|193235.8|193185.8|193253.9|193203.9|193340.1|193290.1|193235.8|193185.8|592
1583316300000|2020-03-04 10:05:00|193254.2|193204.2|193236.6|193161.6|193335|193285|193223.4|193155.9|607
1583316600000|2020-03-04 10:10:00|193238.6|193163.6|193172.5|193122.5|193239.3|193171.1|193095.4|193042.1|706
1583316900000|2020-03-04 10:15:00|193172.2|193122.2|192952|192902|193176|193126|192916|192866|785
1583317200000|2020-03-04 10:20:00|192951.5|192901.5|192762.2|192712.2|192951.5|192901.5|192744.8|192694.8|624
1583317500000|2020-03-04 10:25:00|192765.1|192715.1|192659.6|192609.6|192769.9|192719.9|192633.6|192583.6|818
1583317800000|2020-03-04 10:30:00|192658.2|192608.2|192840.7|192765.7|192926.6|192876.6|192641.5|192591.5|794
1583318100000|2020-03-04 10:35:00|192839.8|192764.8|192981.7|192931.7|193039.9|192987.9|192836.3|192762.3|647
1583318400000|2020-03-04 10:40:00|192996.9|192921.9|192994.6|192944.6|193028.8|192978.8|192900.7|192850.7|743
1583318700000|2020-03-04 10:45:00|192994.9|192944.9|193078.9|193028.9|193078.9|193028.9|192988.8|192938.8|738
1583319000000|2020-03-04 10:50:00|193075.8|193025.8|192992.3|192942.3|193086.7|193036.7|192990.7|192940.7|643
1583319300000|2020-03-04 10:55:00|192993.5|192943.5|192998.3|192948.3|193058.5|193008.5|192953.3|192903.3|737
1583319600000|2020-03-04 11:00:00|192997.3|192947.3|192998.6|192948.6|193019.8|192969.8|192948.3|192898.3|712
1583319900000|2020-03-04 11:05:00|192991.4|192941.4|193096.5|193046.5|193120.2|193070.2|192945.2|192895.2|705
1583320200000|2020-03-04 11:10:00|193097.8|193047.8|193017.9|192967.9|193114.5|193064.5|192976.1|192926.1|720
1583320500000|2020-03-04 11:15:00|193017.8|192967.8|193057.4|193007.4|193078.5|193028.5|192995.4|192945.4|652
1583320800000|2020-03-04 11:20:00|193057.1|193007.1|192911.2|192861.2|193071|193021|192892.3|192830.2|671
1583321100000|2020-03-04 11:25:00|192911.3|192861.3|192993.9|192943.9|193041.8|192986.4|192871.8|192821.8|734
1583321400000|2020-03-04 11:30:00|192993.7|192943.7|193032.3|192982.3|193062.7|193012.7|192951.9|192901.9|666
1583321700000|2020-03-04 11:35:00|193031.4|192981.4|192989.7|192939.7|193065.1|193015.1|192940.4|192890.4|676
1583322000000|2020-03-04 11:40:00|192990.2|192940.2|192860.2|192810.2|193043|192988.9|192842.9|192792.9|739
1583322300000|2020-03-04 11:45:00|192862.1|192812.1|192797|192747|192862.1|192812.1|192748.7|192698.7|774
1583322600000|2020-03-04 11:50:00|192797.4|192747.4|192738|192688|192845.1|192795.1|192599.4|192549.4|764
1583322900000|2020-03-04 11:55:00|192734|192684|192790.7|192740.7|192847.7|192777.4|192700.4|192650.4|635
1583323200000|2020-03-04 12:00:00|192791.9|192741.9|192878.6|192828.6|192966.2|192916.2|192758.7|192692.4|755
1583323500000|2020-03-04 12:05:00|192878.7|192828.7|192542.5|192492.5|192913.3|192863.3|192480.8|192430.8|914
1583323800000|2020-03-04 12:10:00|192540.9|192490.9|192357.9|192307.9|192554.6|192504.6|192325.2|192275.2|850
1583324100000|2020-03-04 12:15:00|192356.7|192306.7|192380.4|192330.4|192536|192486|192237.1|192170.1|925
1583324400000|2020-03-04 12:20:00|192381.1|192331.1|192069.5|192019.5|192387.7|192337.7|192034.3|191984.3|891
1583324700000|2020-03-04 12:25:00|192069.8|192019.8|192106.7|192056.7|192160.1|192110.1|191881.2|191831.2|864
1583325000000|2020-03-04 12:30:00|192114.8|192064.8|192314.7|192264.7|192363.3|192313.3|192114.8|192064.8|853
1583325300000|2020-03-04 12:35:00|192298.9|192248.9|192272.1|192222.1|192300.1|192250.1|192138.2|192088.2|775
1583325600000|2020-03-04 12:40:00|192272.4|192222.4|192367|192317|192380|192330|192243.4|192193.4|758
1583325900000|2020-03-04 12:45:00|192367.4|192317.4|192113.2|192063.2|192367.5|192317.5|192093.4|192043.4|682
1583326200000|2020-03-04 12:50:00|192114.4|192064.4|192051.1|192001.1|192150.7|192100.7|192034.5|191984.5|655
1583326500000|2020-03-04 12:55:00|192051.4|192001.4|192289.8|192239.8|192292.6|192242.6|192023.1|191973.1|951
1583326800000|2020-03-04 13:00:00|192293.7|192243.7|192452.5|192402.5|192494.3|192444.3|192290.8|192240.8|897
1583327100000|2020-03-04 13:05:00|192451.8|192401.8|192589.6|192539.6|192651.4|192601.4|192445.5|192395.5|864
1583327400000|2020-03-04 13:10:00|192581.9|192531.9|192558.8|192374.7|192618.6|192553.4|192459.2|192328.3|864
1583327700000|2020-03-04 13:15:00|192548.9|192394.1|192638.9|192588.9|192658.2|192608.2|192495|192391.6|880
1583328000000|2020-03-04 13:20:00|192638|192588|192801.8|192751.8|192840.3|192790.3|192619.3|192569.3|996
1583328300000|2020-03-04 13:25:00|192801.1|192751.1|193008.9|192958.9|193011.5|192961.5|192761.6|192711.6|923
1583328600000|2020-03-04 13:30:00|193008.2|192958.2|193048.5|192998.5|193051.5|193001.5|192946|192896|930
1583328900000|2020-03-04 13:35:00|193049.4|192999.4|193120.9|193070.9|193242.1|193192.1|193046.6|192996.6|976
1583329200000|2020-03-04 13:40:00|193120|193070|193047.1|192997.1|193223.2|193173.2|193045.4|192995.4|854
1583329500000|2020-03-04 13:45:00|193045.5|192995.5|193048.1|192998.1|193048.1|192998.1|192868.6|192818.6|827
1583329800000|2020-03-04 13:50:00|193048.5|192998.5|193335.7|193285.7|193362.1|193312.1|193004.6|192954.6|870
1583330100000|2020-03-04 13:55:00|193334.9|193284.9|193265.4|193215.4|193336.8|193286.8|193144.8|193094.8|893
1583330400000|2020-03-04 14:00:00|193270.2|193220.2|193600.6|193550.6|193636.1|193586.1|193259.8|193209.8|914
1583330700000|2020-03-04 14:05:00|193600.8|193550.8|193559.2|193509.2|193629.9|193579.9|193471.5|193421.5|748
1583331000000|2020-03-04 14:10:00|193564.4|193514.4|193376.9|193326.9|193577.3|193527.3|193306.1|193256.1|708
1583331300000|2020-03-04 14:15:00|193375.5|193325.5|193506.5|193456.5|193631.1|193581.1|193372.8|193322.8|714
1583331600000|2020-03-04 14:20:00|193505.8|193455.8|193338.7|193288.7|193516.3|193466.3|193338.2|193288.2|654
1583331900000|2020-03-04 14:25:00|193337.6|193287.6|193379.6|193329.6|193456.8|193406.8|193322.1|193272.1|684
1583332200000|2020-03-04 14:30:00|193366.4|193316.4|193493.1|193443.1|193524.2|193465.5|193185.4|193135.4|820
1583332500000|2020-03-04 14:35:00|193492.2|193442.2|193539.9|193489.9|193624.1|193574.1|193414.8|193364.8|791
1583332800000|2020-03-04 14:40:00|193542.8|193492.8|193823.3|193773.3|193829.1|193779.1|193457.7|193407.7|791
1583333100000|2020-03-04 14:45:00|193825.5|193775.5|194069.5|194019.5|194109.5|194059.5|193813.5|193763.5|813
1583333400000|2020-03-04 14:50:00|194068.4|194018.4|194373.5|194323.5|194383.5|194333.5|193998.3|193948.3|828
1583333700000|2020-03-04 14:55:00|194372.3|194322.3|194535.1|194382.6|194546.2|194437.4|194251.1|194201.1|775
1583334000000|2020-03-04 15:00:00|194519.8|194369|194337.7|194262.7|194560.5|194453.5|194122.5|194057|792
1583334300000|2020-03-04 15:05:00|194342.2|194267.2|194217.3|194167.3|194456.5|194394.4|194204.3|194143.8|791
1583334600000|2020-03-04 15:10:00|194216|194166|194134.6|194084.6|194259.6|194209.6|194059|194009|771
1583334900000|2020-03-04 15:15:00|194138.3|194088.3|193864.2|193814.2|194329.6|194279.6|193845|193795|772
1583335200000|2020-03-04 15:20:00|193863|193813|194044.2|193994.2|194059.4|194009.4|193834|193784|794
1583335500000|2020-03-04 15:25:00|194046.3|193996.3|193944.5|193894.5|194100.6|194050.6|193887.9|193837.9|793
1583335800000|2020-03-04 15:30:00|193936.3|193886.3|194199.8|194149.8|194227.6|194177.6|193924.6|193874.6|780
1583336100000|2020-03-04 15:35:00|194199.7|194149.7|194339.4|194289.4|194415.6|194365.6|194095.2|194045.2|797
1583336400000|2020-03-04 15:40:00|194341.2|194291.2|194537|194487|194615.5|194565.5|194297.7|194247.7|784
1583336700000|2020-03-04 15:45:00|194536.4|194486.4|194698.9|194648.9|194821.1|194771.1|194451|194401|795
1583337000000|2020-03-04 15:50:00|194697|194647|194976.9|194926.9|194984|194934|194672.3|194622.3|785
1583337300000|2020-03-04 15:55:00|194978.3|194928.3|194945.3|194895.3|195181|195118.2|194816.1|194766.1|829
1583337600000|2020-03-04 16:00:00|194935.1|194885.1|194916.6|194866.6|195026.6|194976.6|194822.8|194772.8|797
1583337900000|2020-03-04 16:05:00|194914.3|194864.3|194883|194833|195005.9|194955.7|194814.9|194764.9|791
1583338200000|2020-03-04 16:10:00|194885.1|194835.1|194822|194772|194982|194932|194796.4|194746.4|774
1583338500000|2020-03-04 16:15:00|194822.2|194772.2|195162.8|195112.8|195448|195398|194782.5|194732.5|789
1583338800000|2020-03-04 16:20:00|195162.6|195112.6|195320.3|195270.3|195519.6|195469.6|195152.2|195102.2|791
1583339100000|2020-03-04 16:25:00|195318.4|195268.4|195204.8|195154.8|195367.9|195317.9|195192.2|195142.2|734
1583339400000|2020-03-04 16:30:00|195205.1|195155.1|195231.5|195181.5|195298.4|195248.4|195185.6|195135.6|791
1583339700000|2020-03-04 16:35:00|195224.2|195174.2|195517.8|195467.8|195541.6|195491.6|195192.1|195142.1|868
1583340000000|2020-03-04 16:40:00|195519.4|195469.4|195856.1|195806.1|195958.1|195897|195453.3|195403.3|1025
1583340300000|2020-03-04 16:45:00|195852.9|195802.9|196013.8|195963.8|196259.6|196209.6|195752.2|195702.2|1035
1583340600000|2020-03-04 16:50:00|196015.3|195965.3|195723.8|195673.8|196015.3|195965.3|195707.6|195657.6|955
1583340900000|2020-03-04 16:55:00|195724.2|195674.2|195317.7|195267.7|195739.7|195689.7|195230.9|195180.9|1000
1583341200000|2020-03-04 17:00:00|195315.6|195265.6|195339.4|195289.4|195505.9|195455.9|195084.6|195034.6|1046
1583341500000|2020-03-04 17:05:00|195339.1|195289.1|195350.4|195300.4|195521|195471|195328.7|195278.7|939
1583341800000|2020-03-04 17:10:00|195351.4|195301.4|195322.5|195272.5|195440.6|195390.6|195322.5|195272.5|983
1583342100000|2020-03-04 17:15:00|195294|195244|195475.1|195425.1|195601.3|195551.3|195283.3|195233.3|971
1583342400000|2020-03-04 17:20:00|195475.3|195425.3|195409.3|195359.3|195592.8|195542.8|195360.7|195310.7|985
1583342700000|2020-03-04 17:25:00|195407.8|195357.8|195213.4|195163.4|195444|195394|195170.6|195120.6|870
1583343000000|2020-03-04 17:30:00|195207.3|195157.3|195432.2|195382.2|195466.8|195416.8|195156.7|195106.7|983
1583343300000|2020-03-04 17:35:00|195432.4|195382.4|195283.1|195233.1|195445.2|195395.2|195251.5|195201.5|955
1583343600000|2020-03-04 17:40:00|195288.5|195238.5|195400.9|195350.9|195465.1|195415.1|195286|195236|972
1583343900000|2020-03-04 17:45:00|195399.9|195349.9|195250.5|195200.5|195402.2|195352.2|195238.4|195188.4|892
1583344200000|2020-03-04 17:50:00|195245.8|195195.8|195200.2|195150.2|195357|195307|195198.3|195148.3|932
1583344500000|2020-03-04 17:55:00|195202.3|195152.3|195206.2|195156.2|195333.4|195283.4|195176.8|195126.8|913
1583344800000|2020-03-04 18:00:00|195206|195156|195158.1|195108.1|195227.1|195177.1|195146.3|195096.3|834
1583345100000|2020-03-04 18:05:00|195157.6|195107.6|194961.9|194911.9|195158.1|195108.1|194909.2|194859.2|997
1583345400000|2020-03-04 18:10:00|194962|194912|195060.2|195010.2|195136.3|195086.3|194959.7|194909.7|932
1583345700000|2020-03-04 18:15:00|195058.6|195008.6|195206.7|195156.7|195332.1|195282.1|195056.2|195006.2|948
1583346000000|2020-03-04 18:20:00|195206.8|195156.8|195074.7|195024.7|195215.8|195165.8|195046.3|194996.3|854
1583346300000|2020-03-04 18:25:00|195076.7|195026.7|195032.7|194982.7|195125|195075|195022.1|194972.1|931
1583346600000|2020-03-04 18:30:00|195032|194982|194932.8|194882.8|195057.9|195007.9|194884|194834|949
1583346900000|2020-03-04 18:35:00|194931.1|194881.1|194958.7|194908.7|194970.5|194920.5|194872.7|194822.7|939
1583347200000|2020-03-04 18:40:00|194955.8|194905.8|194905.1|194855.1|195014.6|194964.6|194888.9|194838.9|811
1583347500000|2020-03-04 18:45:00|194905.7|194855.7|194857.3|194807.3|194929.7|194879.7|194839.2|194789.2|835
1583347800000|2020-03-04 18:50:00|194858|194808|194835.4|194785.4|194888.5|194838.5|194811.7|194761.7|719
1583348100000|2020-03-04 18:55:00|194843.1|194793.1|194827.9|194777.9|194893.2|194843.2|194802.3|194752.3|783
1583348400000|2020-03-04 19:00:00|194828.1|194778.1|194796|194746|194899.2|194849.2|194790.3|194740.3|846
1583348700000|2020-03-04 19:05:00|194796.8|194746.8|194816.1|194766.1|194817.4|194767.4|194744.6|194694.6|853
1583349000000|2020-03-04 19:10:00|194813.8|194763.8|195095|195045|195155.6|195105.6|194795.1|194745.1|746
1583349300000|2020-03-04 19:15:00|195095.9|195045.9|195130.1|195080.1|195134.5|195084.5|195012|194962|849
1583349600000|2020-03-04 19:20:00|195130.4|195080.4|195257.9|195207.9|195259.3|195209.3|195123|195073|889
1583349900000|2020-03-04 19:25:00|195254.3|195204.3|195359.3|195309.3|195382.1|195332.1|195219.2|195169.2|885
1583350200000|2020-03-04 19:30:00|195356.9|195306.9|195393.5|195343.5|195402.4|195352.4|195322.9|195272.9|740
1583350500000|2020-03-04 19:35:00|195393.8|195343.8|195551.2|195501.2|195594.2|195544.2|195393.8|195343.8|949
1583350800000|2020-03-04 19:40:00|195550.1|195500.1|195330.1|195280.1|195651.2|195601.2|195327|195277|903
1583351100000|2020-03-04 19:45:00|195330.5|195280.5|195556.8|195506.8|195594.9|195519.9|195308.8|195258.8|929
1583351400000|2020-03-04 19:50:00|195554.8|195504.8|195652|195602|195725.5|195675.5|195431.5|195381.5|861
1583351700000|2020-03-04 19:55:00|195651.6|195601.6|195577.7|195527.7|195656.6|195606.6|195468.7|195418.7|825
1583352000000|2020-03-04 20:00:00|195580.9|195530.9|195444.5|195394.5|195581.9|195531.9|195374.8|195324.8|717
1583352300000|2020-03-04 20:05:00|195444.8|195394.8|195371.5|195321.5|195484.3|195434.3|195363|195313|700
1583352600000|2020-03-04 20:10:00|195371.8|195321.8|195442.3|195392.3|195531.4|195481.4|195316.2|195266.2|719
1583352900000|2020-03-04 20:15:00|195437.1|195387.1|195339.5|195289.5|195488.5|195438.5|195317|195267|757
1583353200000|2020-03-04 20:20:00|195340.3|195290.3|195276|195226|195380.5|195330.5|195246|195196|695
1583353500000|2020-03-04 20:25:00|195275.9|195225.9|195214|195164|195278|195228|195172|195122|578
1583353800000|2020-03-04 20:30:00|195213.7|195163.7|195090.6|195040.6|195214|195164|195089.1|195039.1|772
1583354100000|2020-03-04 20:35:00|195090.8|195040.8|195105.3|195055.3|195165.5|195115.5|195013.6|194963.6|711
1583354400000|2020-03-04 20:40:00|195107.3|195057.3|195413.7|195363.7|195478.4|195428.4|195104.8|195054.8|737
1583354700000|2020-03-04 20:45:00|195409.3|195359.3|195362.7|195312.7|195480|195430|195331.3|195277.8|702
1583355000000|2020-03-04 20:50:00|195365.6|195315.6|195244|195194|195365.6|195315.6|195203.3|195153.3|717
1583355300000|2020-03-04 20:55:00|195239.8|195189.8|195261.6|195211.6|195345.8|195295.8|195197.8|195145.1|638
1583355600000|2020-03-04 21:00:00|195255.5|195205.5|195244.3|195194.3|195272.1|195216.2|195195.6|195135.1|737
1583355900000|2020-03-04 21:05:00|195247.5|195197.5|195261.2|195211.2|195272|195222|195191.6|195141.6|599
1583356200000|2020-03-04 21:10:00|195262|195212|195280.2|195230.2|195367.3|195317.3|195261|195210.5|545
1583356500000|2020-03-04 21:15:00|195278.5|195228.5|195315.2|195265.2|195331.7|195268.8|195278.5|195216.4|272
1583356800000|2020-03-04 21:20:00|195313.9|195263.9|195271.1|195221.1|195334.5|195270.7|195269.4|195219.4|278
1583357100000|2020-03-04 21:25:00|195271.4|195221.4|195324.2|195274.2|195334.3|195277.3|195260.9|195210.9|365
1583357400000|2020-03-04 21:30:00|195325.2|195275.2|195384.8|195309.8|195439|195380.6|195323.9|195273.9|461
1583357700000|2020-03-04 21:35:00|195384.3|195309.3|195405.4|195330.4|195405.7|195342.9|195352.8|195296.2|268
1583358000000|2020-03-04 21:40:00|195406.3|195331.3|195404.9|195354.9|195433.9|195362.7|195365.5|195315.5|252
1583358300000|2020-03-04 21:45:00|195404.3|195354.3|195445.8|195395.8|195473.4|195395.8|195373.8|195322.1|377
1583358600000|2020-03-04 21:50:00|195445.1|195395.1|195425.1|195350.1|195484.8|195415.1|195398.9|195340.5|312
1583358900000|2020-03-04 21:55:00|195427.2|195351.8|195407.4|195324.2|195477.4|195372.2|195398.1|195321.1|408
1583359200000|2020-03-04 22:00:00|195414.2|195335.4|195424.7|195219.6|195462.2|195345.2|195382.8|195124.9|72
1583359500000|2020-03-04 22:05:00|195446.4|195178.5|195442.6|195209.1|195454.7|195249|195374|195178.5|126
1583359800000|2020-03-04 22:10:00|195414.3|195211.3|195293.1|195130.5|195452.7|195233.9|195231.3|195084.1|248
1583360100000|2020-03-04 22:15:00|195288.3|195127.7|195260.6|195122.3|195302.6|195130|195196.2|195064.4|205
1583360400000|2020-03-04 22:20:00|195270.4|195115.3|195249.1|195106.5|195271.8|195132.5|195227.4|195025.7|153
1583360700000|2020-03-04 22:25:00|195251.1|195116.9|195230|195108.7|195257.5|195127.5|195197.4|195083.4|176
1583361000000|2020-03-04 22:30:00|195239.6|195113.6|195233.8|195111.1|195255.2|195130.7|195203.8|195100.2|216
1583361300000|2020-03-04 22:35:00|195244.4|195100.9|195237|195115.1|195245|195117.2|195203.8|195080.3|159
1583361600000|2020-03-04 22:40:00|195235.3|195109.4|195235|195095.3|195256.8|195131.3|195220.9|195080.2|260
1583361900000|2020-03-04 22:45:00|195244.5|195094.9|195237|195111.8|195251.3|195117.4|195222.2|195080.5|382
1583362200000|2020-03-04 22:50:00|195240.1|195114.2|195286.8|195155.1|195298.5|195164.1|195228|195075.5|348
1583362500000|2020-03-04 22:55:00|195283|195155.5|195307.2|195178.7|195318.4|195189.4|195276.1|195153.4|331
1583362800000|2020-03-04 23:00:00|195299.3|195137|195307.7|195232.7|195315.8|195242|195255.3|195129.2|439
1583363100000|2020-03-04 23:05:00|195311.3|195236.3|195293.9|195218.9|195313.2|195246.2|195272.1|195204.1|436
1583363400000|2020-03-04 23:10:00|195295.3|195220.3|195331.4|195256.4|195340.9|195265.9|195280.2|195213.1|361
1583363700000|2020-03-04 23:15:00|195331.6|195256.6|195338.2|195263.2|195343.2|195268.2|195321|195246|238
1583364000000|2020-03-04 23:20:00|195339.4|195264.4|195335.6|195260.6|195348.5|195273.5|195321.5|195239.3|249
1583364300000|2020-03-04 23:25:00|195335.9|195260.9|195335.9|195260.9|195345.4|195270.4|195321.2|195242.1|201
1583364600000|2020-03-04 23:30:00|195331.2|195254.2|195340.6|195258.1|195352.3|195268.5|195303.4|195224|365
1583364900000|2020-03-04 23:35:00|195340.5|195257.2|195332.9|195254.7|195346.2|195268|195313.2|195236.3|272
1583365200000|2020-03-04 23:40:00|195332.4|195254.4|195333.6|195257.7|195369.9|195292.7|195328.6|195247|276
1583365500000|2020-03-04 23:45:00|195334.4|195257.9|195333.7|195248.5|195340.3|195257.9|195324|195240.1|287
1583365800000|2020-03-04 23:50:00|195332.8|195249.7|195404.6|195329.6|195406.6|195331.3|195329.8|195243.6|267
1583366100000|2020-03-04 23:55:00|195406.3|195331.3|195348.4|195273.4|195411.4|195336.4|195338.7|195263.7|334
1583366400000|2020-03-05 00:00:00|195345.2|195270.2|195543.5|195468.5|195556.5|195479.8|195342.8|195267.8|382
1583366700000|2020-03-05 00:05:00|195543.8|195468.8|195506.4|195431.4|195551.4|195497.3|195498.5|195423.5|372
1583367000000|2020-03-05 00:10:00|195505.3|195430.3|195458.5|195383.5|195517.3|195442.3|195427.8|195351.5|298
1583367300000|2020-03-05 00:15:00|195460|195385|195384.1|195308.9|195466.5|195391.5|195334.8|195259.8|446
1583367600000|2020-03-05 00:20:00|195383.7|195308.7|195461.3|195386.3|195467|195392|195372.7|195297.7|377
1583367900000|2020-03-05 00:25:00|195466.4|195391.4|195425.4|195350.4|195467.1|195391.4|195418.4|195338.4|306
1583368200000|2020-03-05 00:30:00|195426.2|195351.2|195459|195384|195508.5|195433.5|195412.7|195337.7|333
1583368500000|2020-03-05 00:35:00|195459.5|195384.5|195370.2|195295.2|195467.2|195392.2|195365.1|195290.1|314
1583368800000|2020-03-05 00:40:00|195365.6|195290.6|195377.2|195300.4|195403.3|195327.3|195360.9|195285.9|338
1583369100000|2020-03-05 00:45:00|195376.8|195301.8|195322.9|195247.9|195395.6|195320.6|195322.1|195245.8|310
1583369400000|2020-03-05 00:50:00|195324.7|195249.7|195429.5|195354.5|195432.4|195357.4|195324.7|195249.7|394
1583369700000|2020-03-05 00:55:00|195428.1|195353.1|195438.7|195363.7|195463.8|195388.8|195428.1|195352.3|387
1583370000000|2020-03-05 01:00:00|195438.9|195363.9|195403.5|195328.5|195452.6|195377.6|195391.1|195316.1|316
1583370300000|2020-03-05 01:05:00|195411.3|195336.3|195489.8|195414.8|195505.6|195430.6|195394.5|195319.5|410
1583370600000|2020-03-05 01:10:00|195489.9|195414.9|195493.1|195418.1|195520|195445|195482.1|195404.4|229
1583370900000|2020-03-05 01:15:00|195493.8|195418.8|195603.6|195528.6|195641|195566|195481.8|195406.8|427
1583371200000|2020-03-05 01:20:00|195605.3|195524.8|195551.3|195476.3|195605.4|195529.5|195505.2|195430.2|271
1583371500000|2020-03-05 01:25:00|195550|195475|195570.3|195488.2|195590.5|195515.5|195540.8|195465.8|315
1583371800000|2020-03-05 01:30:00|195570.6|195487.7|195568.4|195493.4|195599|195524|195532.9|195457.9|370
1583372100000|2020-03-05 01:35:00|195567.7|195492.7|195468.4|195392.1|195570.9|195495.9|195466|195389.4|286
1583372400000|2020-03-05 01:40:00|195468.1|195393|195476.2|195392.5|195498.1|195419.4|195454.1|195378.2|301
1583372700000|2020-03-05 01:45:00|195491.4|195391|195563|195488|195587.7|195511.4|195487.5|195391|406
1583373000000|2020-03-05 01:50:00|195564.3|195489.3|195525.8|195448.2|195579.1|195504.1|195485.9|195410.9|322
1583373300000|2020-03-05 01:55:00|195526.7|195448|195460.6|195385.6|195553.6|195478.6|195458.4|195380.9|360
1583373600000|2020-03-05 02:00:00|195460.8|195385.8|195423.4|195348.4|195467.6|195392.6|195409.9|195342|273
1583373900000|2020-03-05 02:05:00|195422.1|195347.1|195545.3|195470.3|195567.5|195492.5|195418.1|195347.1|367
1583374200000|2020-03-05 02:10:00|195545.7|195470.7|195570.9|195495.9|195597.2|195507|195538.2|195462.2|284
1583374500000|2020-03-05 02:15:00|195572.4|195497.4|195660.9|195585.9|195673.7|195602.7|195566.6|195491.6|327
1583374800000|2020-03-05 02:20:00|195657.3|195582.3|195661.4|195585.6|195722.3|195647.3|195635.5|195577.5|304
1583375100000|2020-03-05 02:25:00|195660.5|195585.5|195595.6|195520.6|195668.2|195585.5|195566.8|195490.5|313
1583375400000|2020-03-05 02:30:00|195594.8|195519.8|195559.9|195484.9|195594.8|195519.8|195555.8|195480.8|334
1583375700000|2020-03-05 02:35:00|195560.1|195485.1|195601|195526|195614.6|195539.6|195553.5|195482.3|309
1583376000000|2020-03-05 02:40:00|195602.6|195527.6|195544.7|195469.7|195656.1|195581.1|195542.6|195457|375
1583376300000|2020-03-05 02:45:00|195545.2|195470.2|195459.7|195376.2|195566.5|195491.5|195454.9|195375.2|406
1583376600000|2020-03-05 02:50:00|195460.1|195376.7|195489.2|195413.1|195504.8|195421.3|195458|195376.7|246
1583376900000|2020-03-05 02:55:00|195492.6|195411.3|195451.2|195374.9|195535.4|195460.4|195444.4|195369.4|280
1583377200000|2020-03-05 03:00:00|195451.7|195373.4|195485.8|195381.7|195515.9|195427.8|195414.9|195338.6|376
1583377500000|2020-03-05 03:05:00|195454.3|195379.3|195492|195417|195508.8|195425.3|195431.1|195351|364
1583377800000|2020-03-05 03:10:00|195492.6|195417.6|195566.8|195491.3|195579.4|195501.8|195492.6|195417.6|303
1583378100000|2020-03-05 03:15:00|195571.1|195496.1|195548.3|195473.3|195574.7|195499.7|195524.6|195461.8|234
1583378400000|2020-03-05 03:20:00|195547.3|195472.3|195546.7|195471.7|195590.4|195515.4|195513.2|195438.2|259
1583378700000|2020-03-05 03:25:00|195544.9|195469.9|195503.6|195428.6|195582.5|195507.5|195494|195395|303
1583379000000|2020-03-05 03:30:00|195503.5|195428.5|195583.6|195508.6|195591.5|195516.5|195499.6|195420.6|241
1583379300000|2020-03-05 03:35:00|195583.4|195508.4|195581.6|195505.4|195633|195558|195572.8|195491.2|292
1583379600000|2020-03-05 03:40:00|195580.9|195505.9|195543.6|195468.6|195580.9|195505.9|195515.1|195440.1|311
1583379900000|2020-03-05 03:45:00|195545.5|195470.5|195605.3|195523.7|195628.9|195545.9|195528.1|195453.1|338
1583380200000|2020-03-05 03:50:00|195604.5|195523.9|195623|195548|195643.4|195577.4|195548.1|195473.1|276
1583380500000|2020-03-05 03:55:00|195623.3|195548.3|195636.3|195561.3|195651|195576|195604.5|195539|251
1583380800000|2020-03-05 04:00:00|195635.2|195560.2|195604.4|195529.4|195668.9|195593.9|195579.5|195521.3|284
1583381100000|2020-03-05 04:05:00|195604|195529|195602.8|195527.8|195644.8|195569.8|195588.4|195518|279
1583381400000|2020-03-05 04:10:00|195603.3|195528.3|195672.5|195597.5|195674.5|195599.5|195603.3|195528.3|237
1583381700000|2020-03-05 04:15:00|195669.4|195594.4|195688.3|195613.3|195713.5|195638.5|195643.2|195568.2|252
1583382000000|2020-03-05 04:20:00|195682.4|195607.4|195639|195564|195682.4|195607.4|195635|195560|227
1583382300000|2020-03-05 04:25:00|195640|195565|195636.9|195561.9|195647.6|195572.6|195633.7|195558.7|185
1583382600000|2020-03-05 04:30:00|195635.6|195560.6|195623.6|195548.6|195635.6|195560.6|195608.4|195533.4|196
1583382900000|2020-03-05 04:35:00|195621.8|195546.8|195606.9|195531.9|195626.2|195551.2|195582.4|195520|199
1583383200000|2020-03-05 04:40:00|195606.2|195531.2|195628|195553|195641|195570.5|195599.8|195524.8|253
1583383500000|2020-03-05 04:45:00|195627.4|195552.4|195613|195538|195632.9|195564.4|195597.1|195523.2|205
1583383800000|2020-03-05 04:50:00|195613.2|195538.2|195512.4|195437.4|195647.9|195577.2|195504.3|195429.3|330
1583384100000|2020-03-05 04:55:00|195513.3|195438.3|195558.5|195483.5|195568.4|195515.1|195498.4|195431.2|225
1583384400000|2020-03-05 05:00:00|195559.4|195484.4|195508.4|195433.4|195559.4|195489.9|195470.8|195408|277
1583384700000|2020-03-05 05:05:00|195509|195434|195509.1|195434.1|195522.9|195449.4|195497.4|195429.7|241
1583385000000|2020-03-05 05:10:00|195508.9|195433.9|195419.6|195344.6|195517.4|195442.4|195388.1|195313.1|356
1583385300000|2020-03-05 05:15:00|195419.1|195344.1|195424.5|195349.5|195464.2|195404.2|195400.7|195325.7|286
1583385600000|2020-03-05 05:20:00|195424.7|195349.7|195463.1|195388.1|195511.9|195436.9|195424.7|195349.7|289
1583385900000|2020-03-05 05:25:00|195473.9|195398.9|195443.1|195368.1|195499.4|195427.7|195438.6|195363.6|260
1583386200000|2020-03-05 05:30:00|195443.9|195368.9|195441.9|195366.9|195503|195431.9|195434.8|195364.5|249
1583386500000|2020-03-05 05:35:00|195443.4|195368.4|195358.8|195283.8|195463.4|195400.9|195345.2|195278.1|400
1583386800000|2020-03-05 05:40:00|195359.4|195284.4|195363.8|195288.8|195376.8|195309.5|195329|195274|429
1583387100000|2020-03-05 05:45:00|195360.4|195285.4|195325.3|195250.3|195381.1|195319.5|195281.5|195214.5|315
1583387400000|2020-03-05 05:50:00|195319.8|195244.8|195284.5|195209.5|195366.9|195291.9|195284.1|195208.7|271
1583387700000|2020-03-05 05:55:00|195283.9|195208.9|195274.5|195224.5|195295.9|195242.3|195204.9|195150.2|398
1583388000000|2020-03-05 06:00:00|195273.8|195223.8|195233.5|195158.5|195301.1|195244.3|195196.1|195117.9|334
1583388300000|2020-03-05 06:05:00|195231.5|195156.5|195239.2|195164.2|195245.4|195182.8|195193.8|195131.2|267
1583388600000|2020-03-05 06:10:00|195245.5|195170.5|195233|195158|195245.5|195180|195187.8|195121.5|334
1583388900000|2020-03-05 06:15:00|195219.7|195169.7|195163.4|195088.4|195241.5|195179.8|195142|195071.1|324
1583389200000|2020-03-05 06:20:00|195161.7|195086.7|195176|195101|195242.3|195170.8|195155.1|195078.5|337
1583389500000|2020-03-05 06:25:00|195176.4|195101.4|195157.7|195082.7|195181.6|195119.1|195122.6|195056.6|303
1583389800000|2020-03-05 06:30:00|195152.7|195077.7|195149.2|195074.2|195215.1|195140.1|195134.2|195070|365
1583390100000|2020-03-05 06:35:00|195151.4|195076.4|195150.7|195075.7|195159.2|195091.7|195098.2|195030.2|331
1583390400000|2020-03-05 06:40:00|195151.9|195076.9|195109.3|195059.3|195156.8|195081.8|195095.9|195027.7|239
1583390700000|2020-03-05 06:45:00|195109.7|195059.7|195158.8|195083.8|195213.2|195141.1|195109.3|195046.6|355
1583391000000|2020-03-05 06:50:00|195159.8|195084.8|195151.5|195076.5|195170.2|195095.2|195016.2|194959.5|485
1583391300000|2020-03-05 06:55:00|195154.2|195079.2|195230.7|195155.7|195254.8|195179.8|195141.7|195066.7|352
1583391600000|2020-03-05 07:00:00|195236.6|195161.6|195336.7|195261.7|195409.7|195325.5|195223.1|195160.9|537
1583391900000|2020-03-05 07:05:00|195335.5|195260.5|195413.5|195338.5|195437|195362|195323.2|195255.2|342
1583392200000|2020-03-05 07:10:00|195414|195339|195469.9|195394.9|195521.3|195446.3|195410.1|195332.7|415
1583392500000|2020-03-05 07:15:00|195469.8|195394.8|195458.6|195383.6|195514.7|195440.4|195402.5|195329.6|438
1583392800000|2020-03-05 07:20:00|195455.5|195380.5|195452.8|195402.8|195525.7|195434.4|195411|195334.2|474
1583393100000|2020-03-05 07:25:00|195450.9|195400.9|195437.1|195362.1|195529.6|195454.6|195410.9|195335.9|375
1583393400000|2020-03-05 07:30:00|195435.6|195360.6|195431.1|195356.1|195515.9|195456.1|195400.5|195325.5|421
1583393700000|2020-03-05 07:35:00|195429.7|195354.7|195393.3|195318.3|195438.7|195363.7|195348.4|195273.4|390
1583394000000|2020-03-05 07:40:00|195388.8|195313.8|195429.1|195354.1|195482.4|195407.4|195372.8|195304.3|433
1583394300000|2020-03-05 07:45:00|195427.9|195352.9|195418.1|195368.1|195451.4|195399.4|195389.7|195322.4|378
1583394600000|2020-03-05 07:50:00|195417.8|195367.8|195352.8|195302.8|195419.1|195369.1|195337.7|195287.7|448
1583394900000|2020-03-05 07:55:00|195351|195301|195380.6|195305.6|195399.1|195338.7|195299.6|195235.9|521
1583395200000|2020-03-05 08:00:00|195382.7|195307.7|195369.9|195294.9|195391.6|195341.6|195223.4|195154.5|704
1583395500000|2020-03-05 08:05:00|195355.3|195305.3|195388.4|195338.4|195407.6|195357.6|195328.9|195274.9|778
1583395800000|2020-03-05 08:10:00|195388.9|195338.9|195493|195443|195555.9|195505.9|195385.7|195335.7|673
1583396100000|2020-03-05 08:15:00|195493.2|195443.2|195649.4|195599.4|195651.7|195601.7|195454.8|195404.8|659
1583396400000|2020-03-05 08:20:00|195649.3|195599.3|195808.5|195758.5|195893.6|195836.7|195645.8|195595.8|725
1583396700000|2020-03-05 08:25:00|195808.4|195758.4|195810.6|195760.6|195904.1|195854.1|195760.9|195710.9|738
1583397000000|2020-03-05 08:30:00|195805.5|195755.5|195729.4|195679.4|195845.7|195795.7|195724.1|195674.1|664
1583397300000|2020-03-05 08:35:00|195731|195681|195784.5|195734.5|195787.6|195737.6|195643.8|195593.8|650
1583397600000|2020-03-05 08:40:00|195785.3|195735.3|195804|195754|195820.6|195765.9|195715.3|195665.3|593
1583397900000|2020-03-05 08:45:00|195803.9|195753.9|196025.7|195975.7|196025.7|195975.7|195768.7|195707.7|650
1583398200000|2020-03-05 08:50:00|196026.3|195976.3|195999.5|195949.5|196037|195987|195894|195844|734
1583398500000|2020-03-05 08:55:00|195998.7|195948.7|196159.8|196109.8|196161.7|196111.7|195961|195911|669
1583398800000|2020-03-05 09:00:00|196160.2|196110.2|196266.6|196216.6|196276.6|196226.6|196151.1|196101.1|772
1583399100000|2020-03-05 09:05:00|196267.2|196217.2|196254.4|196204.4|196449.4|196399.4|196254.1|196204.1|770
1583399400000|2020-03-05 09:10:00|196255|196205|196027.2|195977.2|196304.8|196254.8|196025.4|195962.3|695
1583399700000|2020-03-05 09:15:00|196027.8|195977.8|196040.5|195990.5|196075.2|196025.2|195932.5|195882.5|615
1583400000000|2020-03-05 09:20:00|196041.1|195991.1|196166.7|196116.7|196170|196120|195996.7|195946.7|772
1583400300000|2020-03-05 09:25:00|196165.3|196115.3|196307.3|196257.3|196316|196266|196108.3|196058.3|828
1583400600000|2020-03-05 09:30:00|196307.2|196257.2|196154.7|196104.7|196313.8|196263.8|196150.6|196100.6|661
1583400900000|2020-03-05 09:35:00|196154.6|196104.6|196111.8|196061.8|196196.3|196146.3|195921|195850.7|858
1583401200000|2020-03-05 09:40:00|196141.2|196091.2|196103.6|196053.6|196257.3|196207.3|196099.6|196049.6|749
1583401500000|2020-03-05 09:45:00|196104.1|196054.1|195875.8|195825.8|196146.1|196096.1|195833.9|195783.9|716
1583401800000|2020-03-05 09:50:00|195872.7|195822.7|195723.5|195673.5|195946.8|195896.8|195684.8|195634.8|616
1583402100000|2020-03-05 09:55:00|195726.3|195676.3|195909.3|195859.3|195916|195866|195723.6|195673.6|750
1583402400000|2020-03-05 10:00:00|195908|195858|195867.9|195817.9|195999.2|195949.2|195860.5|195804.9|787
1583402700000|2020-03-05 10:05:00|195867.8|195817.8|195954.5|195904.5|196024.4|195974.4|195837.4|195787.4|763
1583403000000|2020-03-05 10:10:00|195954.6|195904.6|196094.4|196044.4|196100.8|196050.8|195941|195891|729
1583403300000|2020-03-05 10:15:00|196093.3|196043.3|196048.6|195998.6|196093.3|196043.3|195964.2|195914.2|787
1583403600000|2020-03-05 10:20:00|196048.8|195998.8|196190.4|196140.4|196260.6|196210.6|196048.8|195998.8|820
1583403900000|2020-03-05 10:25:00|196190|196140|196299.4|196249.4|196370.9|196320.9|196188.5|196138.5|839
1583404200000|2020-03-05 10:30:00|196299.9|196249.9|196337.4|196287.4|196379.7|196329.7|196226.9|196176.5|835
1583404500000|2020-03-05 10:35:00|196338.5|196288.5|196386.8|196336.8|196390.6|196340.6|196263.3|196213.3|714
1583404800000|2020-03-05 10:40:00|196386.3|196336.3|196438.7|196388.7|196484.6|196434.6|196385.9|196335.9|784
1583405100000|2020-03-05 10:45:00|196437.3|196387.3|196309.1|196259.1|196438.5|196388.5|196243.7|196193.7|769
1583405400000|2020-03-05 10:50:00|196311|196261|196375.7|196325.7|196392.9|196333.9|196250.1|196200.1|838
1583405700000|2020-03-05 10:55:00|196376.7|196326.7|196286.8|196236.8|196391.5|196341.5|196276.2|196226.2|819
1583406000000|2020-03-05 11:00:00|196285.3|196235.3|196448.5|196398.5|196460.8|196410.8|196181|196128.9|871
1583406300000|2020-03-05 11:05:00|196448.7|196398.7|196344.8|196294.8|196450.1|196400.1|196301.2|196251.2|912
1583406600000|2020-03-05 11:10:00|196344.5|196294.5|196426.6|196376.6|196463.2|196413.2|196335.7|196285.7|805
1583406900000|2020-03-05 11:15:00|196424.1|196374.1|196490.9|196440.9|196497.7|196447.7|196326.2|196276.2|827
1583407200000|2020-03-05 11:20:00|196487.4|196437.4|196562.7|196512.7|196593.3|196543.3|196465|196415|837
1583407500000|2020-03-05 11:25:00|196564|196514|196571|196521|196590.8|196540.8|196474.9|196424.9|732
1583407800000|2020-03-05 11:30:00|196567.9|196517.9|196544.8|196494.8|196568.2|196518.2|196468.9|196418.9|894
1583408100000|2020-03-05 11:35:00|196543.5|196493.5|196517.6|196467.6|196586.2|196536.2|196447.4|196397.4|743
1583408400000|2020-03-05 11:40:00|196518.5|196468.5|196640.8|196590.8|196648|196598|196489.7|196439.7|724
1583408700000|2020-03-05 11:45:00|196640.2|196590.2|196643.8|196593.8|196736.7|196686.7|196631.3|196581.3|800
1583409000000|2020-03-05 11:50:00|196641.2|196591.2|196747.8|196697.8|196794.5|196744.5|196641|196591|748
1583409300000|2020-03-05 11:55:00|196747.4|196697.4|196912.2|196862.2|196945.1|196895.1|196739.1|196689.1|852
1583409600000|2020-03-05 12:00:00|196891|196841|197057.2|197007.2|197140.6|197090.6|196856.7|196806.7|860
1583409900000|2020-03-05 12:05:00|197054.9|197004.9|197046.9|196996.9|197087.1|197036|196918.9|196868.9|885
1583410200000|2020-03-05 12:10:00|197046.2|196996.2|196722.3|196672.3|197099.8|197049.8|196720.8|196670.8|832
1583410500000|2020-03-05 12:15:00|196719.3|196669.3|196808.8|196758.8|196840.4|196790.4|196617.8|196567.8|765
1583410800000|2020-03-05 12:20:00|196813|196763|196941.7|196891.7|197057.1|197007.1|196807.4|196757.4|815
1583411100000|2020-03-05 12:25:00|196941.8|196891.8|196913.5|196863.5|197158|197105.9|196891.9|196836.5|838
1583411400000|2020-03-05 12:30:00|196914.5|196864.5|197001.6|196951.6|197012|196962|196806.5|196756.5|716
1583411700000|2020-03-05 12:35:00|197001.8|196951.8|197177.4|197127.4|197191.1|197141.1|196992.2|196939.3|725
1583412000000|2020-03-05 12:40:00|197175.2|197125.2|197192.9|197142.9|197221.8|197171.8|197084.9|197034.9|711
1583412300000|2020-03-05 12:45:00|197193.2|197143.2|197148.5|197098.5|197244.5|197194.5|197116.4|197066.4|757
1583412600000|2020-03-05 12:50:00|197147.8|197097.8|197024.4|196974.4|197237.4|197187.4|197016.4|196966.4|811
1583412900000|2020-03-05 12:55:00|197019.5|196969.5|196955.6|196905.6|197023.2|196973.2|196878.3|196828.3|786
1583413200000|2020-03-05 13:00:00|196958|196908|197087.1|197037.1|197156.6|197106.6|196925.2|196875.2|891
1583413500000|2020-03-05 13:05:00|197089|197039|197251.5|197201.5|197251.8|197201.8|197073.4|197023.4|716
1583413800000|2020-03-05 13:10:00|197251.2|197201.2|197342.4|197292.4|197591.9|197541.9|197242.2|197192.2|855
1583414100000|2020-03-05 13:15:00|197339|197289|197458|197408|197478.3|197428.3|197303.4|197253.4|802
1583414400000|2020-03-05 13:20:00|197465.1|197415.1|197712.9|197662.9|197732.7|197682.7|197464.8|197414.8|939
1583414700000|2020-03-05 13:25:00|197716.9|197666.9|197667.1|197592.1|197982|197932|197616.7|197563.5|886
1583415000000|2020-03-05 13:30:00|197666|197591|197704.7|197654.7|197804.1|197741.9|197629.6|197568|803
1583415300000|2020-03-05 13:35:00|197705|197655|197710|197660|197874.8|197824.8|197630.5|197580.5|942
1583415600000|2020-03-05 13:40:00|197709.8|197659.8|197381.8|197331.8|197735.8|197685.8|197370|197320|846
1583415900000|2020-03-05 13:45:00|197381|197331|197460.8|197410.8|197496.1|197446.1|197309.4|197259.4|790
1583416200000|2020-03-05 13:50:00|197461.2|197411.2|197442.5|197392.5|197498.7|197448.7|197355.1|197305.1|811
1583416500000|2020-03-05 13:55:00|197442.6|197392.6|197439.2|197389.2|197473.7|197423.7|197326.5|197276.5|671
1583416800000|2020-03-05 14:00:00|197439.8|197389.8|197525.7|197475.7|197528|197478|197409.2|197359.2|707
1583417100000|2020-03-05 14:05:00|197525.3|197475.3|197754.8|197704.8|197794.9|197744.9|197523.2|197473.2|879
1583417400000|2020-03-05 14:10:00|197753.8|197703.8|197706.3|197656.3|197867.4|197817.4|197631.1|197581.1|801
1583417700000|2020-03-05 14:15:00|197706.1|197656.1|197747.2|197697.2|197753.4|197703.4|197667.1|197617.1|687
1583418000000|2020-03-05 14:20:00|197745.7|197695.7|197637.8|197587.8|197750.9|197700.9|197633.9|197583.9|601
1583418300000|2020-03-05 14:25:00|197637.4|197587.4|197398.8|197348.8|197644|197594|197347.6|197297.6|673
1583418600000|2020-03-05 14:30:00|197396.8|197346.8|197242.9|197192.9|197481.5|197431.5|197242.9|197192.9|806
1583418900000|2020-03-05 14:35:00|197241.7|197191.7|197035.7|196985.7|197381.4|197331.4|196911|196861|792
1583419200000|2020-03-05 14:40:00|197040.4|196990.4|197355.9|197305.9|197498.6|197448.6|197036.9|196986.9|767
1583419500000|2020-03-05 14:45:00|197354.6|197304.6|197594.4|197544.4|197674.5|197622.7|197322.9|197272.9|777
1583419800000|2020-03-05 14:50:00|197596.6|197546.6|197671.2|197621.2|197886.6|197836.6|197577|197527|762
1583420100000|2020-03-05 14:55:00|197666.2|197616.2|197841.4|197766.4|198030.6|197980.6|197642.5|197592.5|739
1583420400000|2020-03-05 15:00:00|197850.3|197771.4|197815.6|197765.6|197879.4|197829.4|197703.5|197653.5|737
1583420700000|2020-03-05 15:05:00|197814|197764|197726.5|197676.5|197871.9|197821.9|197700.2|197650.2|734
1583421000000|2020-03-05 15:10:00|197727.2|197677.2|197541.1|197491.1|197752.2|197702.2|197501.2|197451.2|757
1583421300000|2020-03-05 15:15:00|197545.4|197495.4|197719.6|197669.6|197764.2|197714.2|197545.4|197495.4|706
1583421600000|2020-03-05 15:20:00|197728.2|197678.2|197604.1|197554.1|197752.7|197702.7|197353.8|197303.8|781
1583421900000|2020-03-05 15:25:00|197606.2|197556.2|197591.2|197541.2|197739.4|197689.4|197591.2|197541.2|734
1583422200000|2020-03-05 15:30:00|197589.9|197539.9|197620.8|197570.8|197708.7|197658.7|197553.2|197503.2|749
1583422500000|2020-03-05 15:35:00|197625.9|197575.9|197876.4|197826.4|197883.8|197833.8|197625.9|197575.9|732
1583422800000|2020-03-05 15:40:00|197877|197827|197940.2|197890.2|197974.4|197924.4|197783.1|197733.1|698
1583423100000|2020-03-05 15:45:00|197941.5|197891.5|197992.7|197942.7|198039.9|197989.9|197903.8|197853.8|714
1583423400000|2020-03-05 15:50:00|197989.3|197939.3|197745.7|197695.7|198006.8|197956.8|197666.7|197616.7|765
1583423700000|2020-03-05 15:55:00|197742.2|197692.2|197815.1|197765.1|197974|197924|197721.9|197671.9|785
1583424000000|2020-03-05 16:00:00|197816.7|197766.7|197788.2|197738.2|197889.4|197839.4|197706.8|197656.8|761
1583424300000|2020-03-05 16:05:00|197787.4|197737.4|197654.9|197604.9|197797.7|197747.7|197603.8|197553.8|722
1583424600000|2020-03-05 16:10:00|197653.9|197603.9|197691.5|197641.5|197835.2|197785.2|197625.9|197575.9|711
1583424900000|2020-03-05 16:15:00|197690.2|197640.2|197752|197702|197832.1|197782.1|197675.1|197625.1|717
1583425200000|2020-03-05 16:20:00|197751.3|197701.3|197843.9|197793.9|197864.4|197814.4|197712.9|197662.9|710
1583425500000|2020-03-05 16:25:00|197844.2|197794.2|197678.9|197628.9|197922.8|197872.8|197646.1|197596.1|698
1583425800000|2020-03-05 16:30:00|197672.8|197622.8|197774|197724|197876.2|197826.2|197667.7|197617.7|784
1583426100000|2020-03-05 16:35:00|197774.5|197724.5|197872.6|197822.6|197897.3|197847.3|197774.5|197724.5|740
1583426400000|2020-03-05 16:40:00|197873.2|197823.2|197907.4|197857.4|197941.8|197891.8|197848.6|197798.6|776
1583426700000|2020-03-05 16:45:00|197909.7|197859.7|198053.1|198003.1|198066.8|198016.8|197818.5|197768.5|923
1583427000000|2020-03-05 16:50:00|198053|198003|198143|198093|198397.2|198347.2|198028.3|197978.3|945
1583427300000|2020-03-05 16:55:00|198145.3|198095.3|198291.3|198241.3|198317.7|198267.7|198062|198012|905
1583427600000|2020-03-05 17:00:00|198291.5|198241.5|198328.7|198278.7|198356.5|198306.5|198218.7|198168.7|953
1583427900000|2020-03-05 17:05:00|198328.3|198278.3|198777.7|198727.7|198814.9|198764.9|198326|198276|968
1583428200000|2020-03-05 17:10:00|198777.1|198727.1|198798.6|198748.6|198845.4|198793.2|198611.9|198561.9|1021
1583428500000|2020-03-05 17:15:00|198805.7|198755.7|198886.3|198836.3|198975.4|198925.4|198802.4|198752.4|997
1583428800000|2020-03-05 17:20:00|198880.6|198830.6|198907.3|198857.3|198919.2|198869.2|198762|198712|1050
1583429100000|2020-03-05 17:25:00|198899.1|198849.1|198814.6|198764.6|198968.6|198918.6|198726.8|198676.8|994
1583429400000|2020-03-05 17:30:00|198817.2|198767.2|198872.7|198822.7|198897.3|198847.3|198695.1|198645.1|842
1583429700000|2020-03-05 17:35:00|198883.7|198833.7|199702.9|199627.9|199742.5|199667.5|198883.7|198833.7|983
1583430000000|2020-03-05 17:40:00|199701.4|199626.4|199605.4|199555.4|199703.1|199628.1|199427.2|199377.2|1047
1583430300000|2020-03-05 17:45:00|199605.5|199555.5|199450.2|199400.2|199853.5|199803.5|199415.1|199365.1|1033
1583430600000|2020-03-05 17:50:00|199454|199404|199313|199263|199621.4|199571.4|199301.2|199251.2|1058
1583430900000|2020-03-05 17:55:00|199313.2|199263.2|199257.2|199207.2|199361.6|199311.6|199075.4|199025.4|1097
1583431200000|2020-03-05 18:00:00|199256.8|199206.8|199230.4|199155.4|199311|199259.9|199164.7|199101.7|1054
1583431500000|2020-03-05 18:05:00|199230.8|199155.8|199126.9|199076.9|199233.6|199171.9|198995.4|198920.4|1033
1583431800000|2020-03-05 18:10:00|199127|199077|199342.6|199292.6|199353.1|199303.1|199116.1|199066.1|1020
1583432100000|2020-03-05 18:15:00|199345|199295|199211.1|199161.1|199345|199295|199096.9|199046.9|1051
1583432400000|2020-03-05 18:20:00|199214|199164|199078|199028|199306.8|199241.4|199028.9|198978.9|977
1583432700000|2020-03-05 18:25:00|199077.3|199027.3|198814.6|198764.6|199110.9|199060.9|198814.6|198764.6|1003
1583433000000|2020-03-05 18:30:00|198806.9|198756.9|198537.5|198487.5|198999.9|198949.9|198524.5|198474.5|1049
1583433300000|2020-03-05 18:35:00|198537.9|198487.9|198425.8|198375.8|198541.3|198491.3|198287|198237|995
1583433600000|2020-03-05 18:40:00|198427.5|198377.5|198834.4|198784.4|198837|198787|198383.2|198333.2|983
1583433900000|2020-03-05 18:45:00|198833.7|198783.7|198765|198715|198856.8|198806.8|198676.3|198626.3|986
1583434200000|2020-03-05 18:50:00|198764.2|198714.2|198848.3|198798.3|198854.1|198804.1|198724.2|198674.2|1067
1583434500000|2020-03-05 18:55:00|198846.5|198796.5|198596.7|198546.7|198848.8|198798.8|198589|198539|1066
1583434800000|2020-03-05 19:00:00|198594.9|198544.9|198833.9|198783.9|198898.8|198848.8|198594.9|198544.9|1045
1583435100000|2020-03-05 19:05:00|198831.8|198781.8|198957.5|198907.5|199008.7|198958.7|198823.9|198773.9|1010
1583435400000|2020-03-05 19:10:00|198957.9|198907.9|198747.2|198697.2|198991.8|198941.8|198689.2|198639.2|980
1583435700000|2020-03-05 19:15:00|198744.3|198694.3|198983.9|198933.9|198995|198945|198744.3|198694.3|960
1583436000000|2020-03-05 19:20:00|198979.1|198929.1|199211|199161|199250.3|199200.3|198950.5|198900.5|1022
1583436300000|2020-03-05 19:25:00|199210.5|199160.5|199196.2|199146.2|199326.7|199276.7|199149.2|199099.2|1040
1583436600000|2020-03-05 19:30:00|199195.2|199145.2|198929.8|198879.8|199195.2|199145.2|198829.4|198779.4|1064
1583436900000|2020-03-05 19:35:00|198928.5|198878.5|198793.4|198743.4|199002.7|198952.7|198741.3|198691.3|1007
1583437200000|2020-03-05 19:40:00|198795|198745|198870.8|198820.8|198942.9|198873.8|198795|198745|1012
1583437500000|2020-03-05 19:45:00|198870.1|198820.1|198803.3|198753.3|198949.7|198899.7|198794.2|198744.2|1035
1583437800000|2020-03-05 19:50:00|198803.6|198753.6|199028.4|198978.4|199039.9|198989.9|198770.7|198720.7|990
1583438100000|2020-03-05 19:55:00|199027.8|198977.8|198918.4|198868.4|199028.3|198978.3|198867.2|198817.2|1050
1583438400000|2020-03-05 20:00:00|198912|198862|198917.4|198867.4|198949.9|198899.9|198852.6|198802.6|1046
1583438700000|2020-03-05 20:05:00|198918.9|198868.9|198689|198639|198946.9|198896.9|198674.8|198624.8|1076
1583439000000|2020-03-05 20:10:00|198690.3|198640.3|198854.2|198804.2|198888.5|198838.5|198624.7|198533.2|1063
1583439300000|2020-03-05 20:15:00|198854|198804|198835.7|198785.7|198999.5|198924.5|198818.4|198755.1|1006
1583439600000|2020-03-05 20:20:00|198832.7|198782.7|198941|198891|198945.2|198895.2|198748.7|198698.7|1020
1583439900000|2020-03-05 20:25:00|198941.3|198891.3|198882.2|198832.2|199092.9|199042.9|198830.1|198780.1|1067
1583440200000|2020-03-05 20:30:00|198883.6|198833.6|198710.9|198660.9|198928.5|198878.5|198646.4|198596.4|1104
1583440500000|2020-03-05 20:35:00|198710.7|198660.7|198862.4|198812.4|198909.3|198843.8|198704.1|198654.1|1035
1583440800000|2020-03-05 20:40:00|198861.4|198811.4|198633.9|198583.9|198892.6|198840.1|198633.9|198583.9|1020
1583441100000|2020-03-05 20:45:00|198633.5|198583.5|198358.4|198308.4|198683.7|198633.7|198343.8|198293.8|1101
1583441400000|2020-03-05 20:50:00|198355.7|198305.7|198567|198517|198607.8|198542.6|198210.8|198160.8|1094
1583441700000|2020-03-05 20:55:00|198568.4|198518.4|198479.3|198429.3|198639.3|198589.3|198425.6|198375.6|1025
1583442000000|2020-03-05 21:00:00|198494.4|198444.4|198538.8|198463.8|198581.4|198506.4|198431.1|198371.6|664
1583442300000|2020-03-05 21:05:00|198535.7|198460.7|198436.1|198361.1|198563.8|198488.7|198389.4|198316.9|678
1583442600000|2020-03-05 21:10:00|198437.3|198362.3|198509.4|198434.4|198517.5|198454.1|198382.4|198314.6|650
1583442900000|2020-03-05 21:15:00|198508.9|198433.9|198534.3|198484.3|198549|198499|198494.9|198432.9|470
1583443200000|2020-03-05 21:20:00|198535.9|198485.9|198491.9|198441.9|198577.7|198508.9|198489.5|198439.5|371
1583443500000|2020-03-05 21:25:00|198497.5|198447.5|198436.7|198386.7|198505.6|198447.5|198427.5|198372.3|419
1583443800000|2020-03-05 21:30:00|198435.2|198385.2|198518|198443|198556.9|198496.2|198416.9|198341.9|451
1583444100000|2020-03-05 21:35:00|198518.6|198443.6|198472.5|198422.5|198518.6|198455.7|198471.3|198396.3|288
1583444400000|2020-03-05 21:40:00|198470.2|198420.2|198507.4|198432.4|198512.5|198437.5|198450.6|198396.8|285
1583444700000|2020-03-05 21:45:00|198509.4|198434.4|198506.8|198431.8|198522.3|198452|198494.6|198419.6|381
1583445000000|2020-03-05 21:50:00|198504.2|198429.2|198485.1|198410.1|198513.5|198451.9|198462.6|198402.1|260
1583445300000|2020-03-05 21:55:00|198487.7|198412.7|198510.2|198410.5|198540.5|198432.7|198470.5|198380.8|344
1583445600000|2020-03-05 22:00:00|198528.6|198401.5|198543.7|198394.8|198559.9|198409.4|198515.8|198370.1|57
1583445900000|2020-03-05 22:05:00|198525.4|198407.1|198586|198317.2|198862.6|198462.6|198525.4|198303.8|237
1583446200000|2020-03-05 22:10:00|198562.7|198352.6|198541.4|198403.4|198612.9|198418.3|198499.2|198317.8|190
1583446500000|2020-03-05 22:15:00|198541.5|198402.2|198542.9|198388.7|198581.4|198410.5|198519.3|198346.2|186
1583446800000|2020-03-05 22:20:00|198544.3|198388.3|198560.8|198377|198589.1|198410.2|198523.6|198345.7|199
1583447100000|2020-03-05 22:25:00|198546.9|198393.9|198632.8|198408.6|198677.6|198436.9|198525.4|198365.9|247
1583447400000|2020-03-05 22:30:00|198628.9|198414.7|198582.7|198412.7|198647.6|198435.3|198565.3|198395.2|252
1583447700000|2020-03-05 22:35:00|198583.6|198409.8|198591.2|198406.8|198594.5|198436.3|198563|198401.6|213
1583448000000|2020-03-05 22:40:00|198590.5|198406.9|198621.5|198414.7|198644.4|198447.2|198565|198401.2|207
1583448300000|2020-03-05 22:45:00|198620|198414.4|198621|198414.5|198632.2|198435.5|198600|198400|186
1583448600000|2020-03-05 22:50:00|198620.6|198418.9|198619.2|198399.3|198643.7|198420|198593.1|198386.5|260
1583448900000|2020-03-05 22:55:00|198616.3|198402.1|198645.2|198407|198664.5|198413.9|198610.8|198387.2|214
1583449200000|2020-03-05 23:00:00|198659.7|198400.9|198608.5|198450.5|198674.4|198541.3|198605|198400.9|419
1583449500000|2020-03-05 23:05:00|198608.8|198451.9|198611|198458.5|198639.2|198471.1|198596.3|198425.5|332
1583449800000|2020-03-05 23:10:00|198612.3|198460.3|198599.5|198462.9|198644.2|198478.4|198589|198428.8|237
1583450100000|2020-03-05 23:15:00|198620.7|198451.6|198594.3|198447.1|198647|198469.6|198584|198439.2|251
1583450400000|2020-03-05 23:20:00|198560.8|198449.1|198387.5|198088.6|198584.1|198449.1|198261|198051.3|442
1583450700000|2020-03-05 23:25:00|198381.8|198182.9|198342.5|198220.1|198442.5|198261.3|198305.3|198067.9|346
1583451000000|2020-03-05 23:30:00|198341.6|198221.9|198350.2|198259.1|198382.5|198277.3|198321.1|198218.4|271
1583451300000|2020-03-05 23:35:00|198361.8|198245.5|198342.8|198231.1|198371.1|198265.4|198319.7|198221.3|221
1583451600000|2020-03-05 23:40:00|198342.7|198232.9|198333.1|198224|198373.4|198274.6|198304.1|198199.7|287
1583451900000|2020-03-05 23:45:00|198326.9|198230.8|198283.9|198179.7|198331.7|198238|198255.1|198146|276
1583452200000|2020-03-05 23:50:00|198288.2|198174.2|198284.9|198168.2|198304.8|198216|198257.9|198158.8|238
1583452500000|2020-03-05 23:55:00|198285.8|198175.3|198328.4|198253.4|198347.7|198270.6|198275.2|198167|269
1583366400000|2020-03-05 00:00:00|195345.2|195270.2|195543.5|195468.5|195556.5|195479.8|195342.8|195267.8|382
1583366700000|2020-03-05 00:05:00|195543.8|195468.8|195506.4|195431.4|195551.4|195497.3|195498.5|195423.5|372
1583367000000|2020-03-05 00:10:00|195505.3|195430.3|195458.5|195383.5|195517.3|195442.3|195427.8|195351.5|298
1583367300000|2020-03-05 00:15:00|195460|195385|195384.1|195308.9|195466.5|195391.5|195334.8|195259.8|446
1583367600000|2020-03-05 00:20:00|195383.7|195308.7|195461.3|195386.3|195467|195392|195372.7|195297.7|377
1583367900000|2020-03-05 00:25:00|195466.4|195391.4|195425.4|195350.4|195467.1|195391.4|195418.4|195338.4|306
1583368200000|2020-03-05 00:30:00|195426.2|195351.2|195459|195384|195508.5|195433.5|195412.7|195337.7|333
1583368500000|2020-03-05 00:35:00|195459.5|195384.5|195370.2|195295.2|195467.2|195392.2|195365.1|195290.1|314
1583368800000|2020-03-05 00:40:00|195365.6|195290.6|195377.2|195300.4|195403.3|195327.3|195360.9|195285.9|338
1583369100000|2020-03-05 00:45:00|195376.8|195301.8|195322.9|195247.9|195395.6|195320.6|195322.1|195245.8|310
1583369400000|2020-03-05 00:50:00|195324.7|195249.7|195429.5|195354.5|195432.4|195357.4|195324.7|195249.7|394
1583369700000|2020-03-05 00:55:00|195428.1|195353.1|195438.7|195363.7|195463.8|195388.8|195428.1|195352.3|387
1583370000000|2020-03-05 01:00:00|195438.9|195363.9|195403.5|195328.5|195452.6|195377.6|195391.1|195316.1|316
1583370300000|2020-03-05 01:05:00|195411.3|195336.3|195489.8|195414.8|195505.6|195430.6|195394.5|195319.5|410
1583370600000|2020-03-05 01:10:00|195489.9|195414.9|195493.1|195418.1|195520|195445|195482.1|195404.4|229
1583370900000|2020-03-05 01:15:00|195493.8|195418.8|195603.6|195528.6|195641|195566|195481.8|195406.8|427
1583371200000|2020-03-05 01:20:00|195605.3|195524.8|195551.3|195476.3|195605.4|195529.5|195505.2|195430.2|271
1583371500000|2020-03-05 01:25:00|195550|195475|195570.3|195488.2|195590.5|195515.5|195540.8|195465.8|315
1583371800000|2020-03-05 01:30:00|195570.6|195487.7|195568.4|195493.4|195599|195524|195532.9|195457.9|370
1583372100000|2020-03-05 01:35:00|195567.7|195492.7|195468.4|195392.1|195570.9|195495.9|195466|195389.4|286
1583372400000|2020-03-05 01:40:00|195468.1|195393|195476.2|195392.5|195498.1|195419.4|195454.1|195378.2|301
1583372700000|2020-03-05 01:45:00|195491.4|195391|195563|195488|195587.7|195511.4|195487.5|195391|406
1583373000000|2020-03-05 01:50:00|195564.3|195489.3|195525.8|195448.2|195579.1|195504.1|195485.9|195410.9|322
1583373300000|2020-03-05 01:55:00|195526.7|195448|195460.6|195385.6|195553.6|195478.6|195458.4|195380.9|360
1583373600000|2020-03-05 02:00:00|195460.8|195385.8|195423.4|195348.4|195467.6|195392.6|195409.9|195342|273
1583373900000|2020-03-05 02:05:00|195422.1|195347.1|195545.3|195470.3|195567.5|195492.5|195418.1|195347.1|367
1583374200000|2020-03-05 02:10:00|195545.7|195470.7|195570.9|195495.9|195597.2|195507|195538.2|195462.2|284
1583374500000|2020-03-05 02:15:00|195572.4|195497.4|195660.9|195585.9|195673.7|195602.7|195566.6|195491.6|327
1583374800000|2020-03-05 02:20:00|195657.3|195582.3|195661.4|195585.6|195722.3|195647.3|195635.5|195577.5|304
1583375100000|2020-03-05 02:25:00|195660.5|195585.5|195595.6|195520.6|195668.2|195585.5|195566.8|195490.5|313
1583375400000|2020-03-05 02:30:00|195594.8|195519.8|195559.9|195484.9|195594.8|195519.8|195555.8|195480.8|334
1583375700000|2020-03-05 02:35:00|195560.1|195485.1|195601|195526|195614.6|195539.6|195553.5|195482.3|309
1583376000000|2020-03-05 02:40:00|195602.6|195527.6|195544.7|195469.7|195656.1|195581.1|195542.6|195457|375
1583376300000|2020-03-05 02:45:00|195545.2|195470.2|195459.7|195376.2|195566.5|195491.5|195454.9|195375.2|406
1583376600000|2020-03-05 02:50:00|195460.1|195376.7|195489.2|195413.1|195504.8|195421.3|195458|195376.7|246
1583376900000|2020-03-05 02:55:00|195492.6|195411.3|195451.2|195374.9|195535.4|195460.4|195444.4|195369.4|280
1583377200000|2020-03-05 03:00:00|195451.7|195373.4|195485.8|195381.7|195515.9|195427.8|195414.9|195338.6|376
1583377500000|2020-03-05 03:05:00|195454.3|195379.3|195492|195417|195508.8|195425.3|195431.1|195351|364
1583377800000|2020-03-05 03:10:00|195492.6|195417.6|195566.8|195491.3|195579.4|195501.8|195492.6|195417.6|303
1583378100000|2020-03-05 03:15:00|195571.1|195496.1|195548.3|195473.3|195574.7|195499.7|195524.6|195461.8|234
1583378400000|2020-03-05 03:20:00|195547.3|195472.3|195546.7|195471.7|195590.4|195515.4|195513.2|195438.2|259
1583378700000|2020-03-05 03:25:00|195544.9|195469.9|195503.6|195428.6|195582.5|195507.5|195494|195395|303
1583379000000|2020-03-05 03:30:00|195503.5|195428.5|195583.6|195508.6|195591.5|195516.5|195499.6|195420.6|241
1583379300000|2020-03-05 03:35:00|195583.4|195508.4|195581.6|195505.4|195633|195558|195572.8|195491.2|292
1583379600000|2020-03-05 03:40:00|195580.9|195505.9|195543.6|195468.6|195580.9|195505.9|195515.1|195440.1|311
1583379900000|2020-03-05 03:45:00|195545.5|195470.5|195605.3|195523.7|195628.9|195545.9|195528.1|195453.1|338
1583380200000|2020-03-05 03:50:00|195604.5|195523.9|195623|195548|195643.4|195577.4|195548.1|195473.1|276
1583380500000|2020-03-05 03:55:00|195623.3|195548.3|195636.3|195561.3|195651|195576|195604.5|195539|251
1583380800000|2020-03-05 04:00:00|195635.2|195560.2|195604.4|195529.4|195668.9|195593.9|195579.5|195521.3|284
1583381100000|2020-03-05 04:05:00|195604|195529|195602.8|195527.8|195644.8|195569.8|195588.4|195518|279
1583381400000|2020-03-05 04:10:00|195603.3|195528.3|195672.5|195597.5|195674.5|195599.5|195603.3|195528.3|237
1583381700000|2020-03-05 04:15:00|195669.4|195594.4|195688.3|195613.3|195713.5|195638.5|195643.2|195568.2|252
1583382000000|2020-03-05 04:20:00|195682.4|195607.4|195639|195564|195682.4|195607.4|195635|195560|227
1583382300000|2020-03-05 04:25:00|195640|195565|195636.9|195561.9|195647.6|195572.6|195633.7|195558.7|185
1583382600000|2020-03-05 04:30:00|195635.6|195560.6|195623.6|195548.6|195635.6|195560.6|195608.4|195533.4|196
1583382900000|2020-03-05 04:35:00|195621.8|195546.8|195606.9|195531.9|195626.2|195551.2|195582.4|195520|199
1583383200000|2020-03-05 04:40:00|195606.2|195531.2|195628|195553|195641|195570.5|195599.8|195524.8|253
1583383500000|2020-03-05 04:45:00|195627.4|195552.4|195613|195538|195632.9|195564.4|195597.1|195523.2|205
1583383800000|2020-03-05 04:50:00|195613.2|195538.2|195512.4|195437.4|195647.9|195577.2|195504.3|195429.3|330
1583384100000|2020-03-05 04:55:00|195513.3|195438.3|195558.5|195483.5|195568.4|195515.1|195498.4|195431.2|225
1583384400000|2020-03-05 05:00:00|195559.4|195484.4|195508.4|195433.4|195559.4|195489.9|195470.8|195408|277
1583384700000|2020-03-05 05:05:00|195509|195434|195509.1|195434.1|195522.9|195449.4|195497.4|195429.7|241
1583385000000|2020-03-05 05:10:00|195508.9|195433.9|195419.6|195344.6|195517.4|195442.4|195388.1|195313.1|356
1583385300000|2020-03-05 05:15:00|195419.1|195344.1|195424.5|195349.5|195464.2|195404.2|195400.7|195325.7|286
1583385600000|2020-03-05 05:20:00|195424.7|195349.7|195463.1|195388.1|195511.9|195436.9|195424.7|195349.7|289
1583385900000|2020-03-05 05:25:00|195473.9|195398.9|195443.1|195368.1|195499.4|195427.7|195438.6|195363.6|260
1583386200000|2020-03-05 05:30:00|195443.9|195368.9|195441.9|195366.9|195503|195431.9|195434.8|195364.5|249
1583386500000|2020-03-05 05:35:00|195443.4|195368.4|195358.8|195283.8|195463.4|195400.9|195345.2|195278.1|400
1583386800000|2020-03-05 05:40:00|195359.4|195284.4|195363.8|195288.8|195376.8|195309.5|195329|195274|429
1583387100000|2020-03-05 05:45:00|195360.4|195285.4|195325.3|195250.3|195381.1|195319.5|195281.5|195214.5|315
1583387400000|2020-03-05 05:50:00|195319.8|195244.8|195284.5|195209.5|195366.9|195291.9|195284.1|195208.7|271
1583387700000|2020-03-05 05:55:00|195283.9|195208.9|195274.5|195224.5|195295.9|195242.3|195204.9|195150.2|398
1583388000000|2020-03-05 06:00:00|195273.8|195223.8|195233.5|195158.5|195301.1|195244.3|195196.1|195117.9|334
1583388300000|2020-03-05 06:05:00|195231.5|195156.5|195239.2|195164.2|195245.4|195182.8|195193.8|195131.2|267
1583388600000|2020-03-05 06:10:00|195245.5|195170.5|195233|195158|195245.5|195180|195187.8|195121.5|334
1583388900000|2020-03-05 06:15:00|195219.7|195169.7|195163.4|195088.4|195241.5|195179.8|195142|195071.1|324
1583389200000|2020-03-05 06:20:00|195161.7|195086.7|195176|195101|195242.3|195170.8|195155.1|195078.5|337
1583389500000|2020-03-05 06:25:00|195176.4|195101.4|195157.7|195082.7|195181.6|195119.1|195122.6|195056.6|303
1583389800000|2020-03-05 06:30:00|195152.7|195077.7|195149.2|195074.2|195215.1|195140.1|195134.2|195070|365
1583390100000|2020-03-05 06:35:00|195151.4|195076.4|195150.7|195075.7|195159.2|195091.7|195098.2|195030.2|331
1583390400000|2020-03-05 06:40:00|195151.9|195076.9|195109.3|195059.3|195156.8|195081.8|195095.9|195027.7|239
1583390700000|2020-03-05 06:45:00|195109.7|195059.7|195158.8|195083.8|195213.2|195141.1|195109.3|195046.6|355
1583391000000|2020-03-05 06:50:00|195159.8|195084.8|195151.5|195076.5|195170.2|195095.2|195016.2|194959.5|485
1583391300000|2020-03-05 06:55:00|195154.2|195079.2|195230.7|195155.7|195254.8|195179.8|195141.7|195066.7|352
1583391600000|2020-03-05 07:00:00|195236.6|195161.6|195336.7|195261.7|195409.7|195325.5|195223.1|195160.9|537
1583391900000|2020-03-05 07:05:00|195335.5|195260.5|195413.5|195338.5|195437|195362|195323.2|195255.2|342
1583392200000|2020-03-05 07:10:00|195414|195339|195469.9|195394.9|195521.3|195446.3|195410.1|195332.7|415
1583392500000|2020-03-05 07:15:00|195469.8|195394.8|195458.6|195383.6|195514.7|195440.4|195402.5|195329.6|438
1583392800000|2020-03-05 07:20:00|195455.5|195380.5|195452.8|195402.8|195525.7|195434.4|195411|195334.2|474
1583393100000|2020-03-05 07:25:00|195450.9|195400.9|195437.1|195362.1|195529.6|195454.6|195410.9|195335.9|375
1583393400000|2020-03-05 07:30:00|195435.6|195360.6|195431.1|195356.1|195515.9|195456.1|195400.5|195325.5|421
1583393700000|2020-03-05 07:35:00|195429.7|195354.7|195393.3|195318.3|195438.7|195363.7|195348.4|195273.4|390
1583394000000|2020-03-05 07:40:00|195388.8|195313.8|195429.1|195354.1|195482.4|195407.4|195372.8|195304.3|433
1583394300000|2020-03-05 07:45:00|195427.9|195352.9|195418.1|195368.1|195451.4|195399.4|195389.7|195322.4|378
1583394600000|2020-03-05 07:50:00|195417.8|195367.8|195352.8|195302.8|195419.1|195369.1|195337.7|195287.7|448
1583394900000|2020-03-05 07:55:00|195351|195301|195380.6|195305.6|195399.1|195338.7|195299.6|195235.9|521
1583395200000|2020-03-05 08:00:00|195382.7|195307.7|195369.9|195294.9|195391.6|195341.6|195223.4|195154.5|704
1583395500000|2020-03-05 08:05:00|195355.3|195305.3|195388.4|195338.4|195407.6|195357.6|195328.9|195274.9|778
1583395800000|2020-03-05 08:10:00|195388.9|195338.9|195493|195443|195555.9|195505.9|195385.7|195335.7|673
1583396100000|2020-03-05 08:15:00|195493.2|195443.2|195649.4|195599.4|195651.7|195601.7|195454.8|195404.8|659
1583396400000|2020-03-05 08:20:00|195649.3|195599.3|195808.5|195758.5|195893.6|195836.7|195645.8|195595.8|725
1583396700000|2020-03-05 08:25:00|195808.4|195758.4|195810.6|195760.6|195904.1|195854.1|195760.9|195710.9|738
1583397000000|2020-03-05 08:30:00|195805.5|195755.5|195729.4|195679.4|195845.7|195795.7|195724.1|195674.1|664
1583397300000|2020-03-05 08:35:00|195731|195681|195784.5|195734.5|195787.6|195737.6|195643.8|195593.8|650
1583397600000|2020-03-05 08:40:00|195785.3|195735.3|195804|195754|195820.6|195765.9|195715.3|195665.3|593
1583397900000|2020-03-05 08:45:00|195803.9|195753.9|196025.7|195975.7|196025.7|195975.7|195768.7|195707.7|650
1583398200000|2020-03-05 08:50:00|196026.3|195976.3|195999.5|195949.5|196037|195987|195894|195844|734
1583398500000|2020-03-05 08:55:00|195998.7|195948.7|196159.8|196109.8|196161.7|196111.7|195961|195911|669
1583398800000|2020-03-05 09:00:00|196160.2|196110.2|196266.6|196216.6|196276.6|196226.6|196151.1|196101.1|772
1583399100000|2020-03-05 09:05:00|196267.2|196217.2|196254.4|196204.4|196449.4|196399.4|196254.1|196204.1|770
1583399400000|2020-03-05 09:10:00|196255|196205|196027.2|195977.2|196304.8|196254.8|196025.4|195962.3|695
1583399700000|2020-03-05 09:15:00|196027.8|195977.8|196040.5|195990.5|196075.2|196025.2|195932.5|195882.5|615
1583400000000|2020-03-05 09:20:00|196041.1|195991.1|196166.7|196116.7|196170|196120|195996.7|195946.7|772
1583400300000|2020-03-05 09:25:00|196165.3|196115.3|196307.3|196257.3|196316|196266|196108.3|196058.3|828
1583400600000|2020-03-05 09:30:00|196307.2|196257.2|196154.7|196104.7|196313.8|196263.8|196150.6|196100.6|661
1583400900000|2020-03-05 09:35:00|196154.6|196104.6|196111.8|196061.8|196196.3|196146.3|195921|195850.7|858
1583401200000|2020-03-05 09:40:00|196141.2|196091.2|196103.6|196053.6|196257.3|196207.3|196099.6|196049.6|749
1583401500000|2020-03-05 09:45:00|196104.1|196054.1|195875.8|195825.8|196146.1|196096.1|195833.9|195783.9|716
1583401800000|2020-03-05 09:50:00|195872.7|195822.7|195723.5|195673.5|195946.8|195896.8|195684.8|195634.8|616
1583402100000|2020-03-05 09:55:00|195726.3|195676.3|195909.3|195859.3|195916|195866|195723.6|195673.6|750
1583402400000|2020-03-05 10:00:00|195908|195858|195867.9|195817.9|195999.2|195949.2|195860.5|195804.9|787
1583402700000|2020-03-05 10:05:00|195867.8|195817.8|195954.5|195904.5|196024.4|195974.4|195837.4|195787.4|763
1583403000000|2020-03-05 10:10:00|195954.6|195904.6|196094.4|196044.4|196100.8|196050.8|195941|195891|729
1583403300000|2020-03-05 10:15:00|196093.3|196043.3|196048.6|195998.6|196093.3|196043.3|195964.2|195914.2|787
1583403600000|2020-03-05 10:20:00|196048.8|195998.8|196190.4|196140.4|196260.6|196210.6|196048.8|195998.8|820
1583403900000|2020-03-05 10:25:00|196190|196140|196299.4|196249.4|196370.9|196320.9|196188.5|196138.5|839
1583404200000|2020-03-05 10:30:00|196299.9|196249.9|196337.4|196287.4|196379.7|196329.7|196226.9|196176.5|835
1583404500000|2020-03-05 10:35:00|196338.5|196288.5|196386.8|196336.8|196390.6|196340.6|196263.3|196213.3|714
1583404800000|2020-03-05 10:40:00|196386.3|196336.3|196438.7|196388.7|196484.6|196434.6|196385.9|196335.9|784
1583405100000|2020-03-05 10:45:00|196437.3|196387.3|196309.1|196259.1|196438.5|196388.5|196243.7|196193.7|769
1583405400000|2020-03-05 10:50:00|196311|196261|196375.7|196325.7|196392.9|196333.9|196250.1|196200.1|838
1583405700000|2020-03-05 10:55:00|196376.7|196326.7|196286.8|196236.8|196391.5|196341.5|196276.2|196226.2|819
1583406000000|2020-03-05 11:00:00|196285.3|196235.3|196448.5|196398.5|196460.8|196410.8|196181|196128.9|871
1583406300000|2020-03-05 11:05:00|196448.7|196398.7|196344.8|196294.8|196450.1|196400.1|196301.2|196251.2|912
1583406600000|2020-03-05 11:10:00|196344.5|196294.5|196426.6|196376.6|196463.2|196413.2|196335.7|196285.7|805
1583406900000|2020-03-05 11:15:00|196424.1|196374.1|196490.9|196440.9|196497.7|196447.7|196326.2|196276.2|827
1583407200000|2020-03-05 11:20:00|196487.4|196437.4|196562.7|196512.7|196593.3|196543.3|196465|196415|837
1583407500000|2020-03-05 11:25:00|196564|196514|196571|196521|196590.8|196540.8|196474.9|196424.9|732
1583407800000|2020-03-05 11:30:00|196567.9|196517.9|196544.8|196494.8|196568.2|196518.2|196468.9|196418.9|894
1583408100000|2020-03-05 11:35:00|196543.5|196493.5|196517.6|196467.6|196586.2|196536.2|196447.4|196397.4|743
1583408400000|2020-03-05 11:40:00|196518.5|196468.5|196640.8|196590.8|196648|196598|196489.7|196439.7|724
1583408700000|2020-03-05 11:45:00|196640.2|196590.2|196643.8|196593.8|196736.7|196686.7|196631.3|196581.3|800
1583409000000|2020-03-05 11:50:00|196641.2|196591.2|196747.8|196697.8|196794.5|196744.5|196641|196591|748
1583409300000|2020-03-05 11:55:00|196747.4|196697.4|196912.2|196862.2|196945.1|196895.1|196739.1|196689.1|852
1583409600000|2020-03-05 12:00:00|196891|196841|197057.2|197007.2|197140.6|197090.6|196856.7|196806.7|860
1583409900000|2020-03-05 12:05:00|197054.9|197004.9|197046.9|196996.9|197087.1|197036|196918.9|196868.9|885
1583410200000|2020-03-05 12:10:00|197046.2|196996.2|196722.3|196672.3|197099.8|197049.8|196720.8|196670.8|832
1583410500000|2020-03-05 12:15:00|196719.3|196669.3|196808.8|196758.8|196840.4|196790.4|196617.8|196567.8|765
1583410800000|2020-03-05 12:20:00|196813|196763|196941.7|196891.7|197057.1|197007.1|196807.4|196757.4|815
1583411100000|2020-03-05 12:25:00|196941.8|196891.8|196913.5|196863.5|197158|197105.9|196891.9|196836.5|838
1583411400000|2020-03-05 12:30:00|196914.5|196864.5|197001.6|196951.6|197012|196962|196806.5|196756.5|716
1583411700000|2020-03-05 12:35:00|197001.8|196951.8|197177.4|197127.4|197191.1|197141.1|196992.2|196939.3|725
1583412000000|2020-03-05 12:40:00|197175.2|197125.2|197192.9|197142.9|197221.8|197171.8|197084.9|197034.9|711
1583412300000|2020-03-05 12:45:00|197193.2|197143.2|197148.5|197098.5|197244.5|197194.5|197116.4|197066.4|757
1583412600000|2020-03-05 12:50:00|197147.8|197097.8|197024.4|196974.4|197237.4|197187.4|197016.4|196966.4|811
1583412900000|2020-03-05 12:55:00|197019.5|196969.5|196955.6|196905.6|197023.2|196973.2|196878.3|196828.3|786
1583413200000|2020-03-05 13:00:00|196958|196908|197087.1|197037.1|197156.6|197106.6|196925.2|196875.2|891
1583413500000|2020-03-05 13:05:00|197089|197039|197251.5|197201.5|197251.8|197201.8|197073.4|197023.4|716
1583413800000|2020-03-05 13:10:00|197251.2|197201.2|197342.4|197292.4|197591.9|197541.9|197242.2|197192.2|855
1583414100000|2020-03-05 13:15:00|197339|197289|197458|197408|197478.3|197428.3|197303.4|197253.4|802
1583414400000|2020-03-05 13:20:00|197465.1|197415.1|197712.9|197662.9|197732.7|197682.7|197464.8|197414.8|939
1583414700000|2020-03-05 13:25:00|197716.9|197666.9|197667.1|197592.1|197982|197932|197616.7|197563.5|886
1583415000000|2020-03-05 13:30:00|197666|197591|197704.7|197654.7|197804.1|197741.9|197629.6|197568|803
1583415300000|2020-03-05 13:35:00|197705|197655|197710|197660|197874.8|197824.8|197630.5|197580.5|942
1583415600000|2020-03-05 13:40:00|197709.8|197659.8|197381.8|197331.8|197735.8|197685.8|197370|197320|846
1583415900000|2020-03-05 13:45:00|197381|197331|197460.8|197410.8|197496.1|197446.1|197309.4|197259.4|790
1583416200000|2020-03-05 13:50:00|197461.2|197411.2|197442.5|197392.5|197498.7|197448.7|197355.1|197305.1|811
1583416500000|2020-03-05 13:55:00|197442.6|197392.6|197439.2|197389.2|197473.7|197423.7|197326.5|197276.5|671
1583416800000|2020-03-05 14:00:00|197439.8|197389.8|197525.7|197475.7|197528|197478|197409.2|197359.2|707
1583417100000|2020-03-05 14:05:00|197525.3|197475.3|197754.8|197704.8|197794.9|197744.9|197523.2|197473.2|879
1583417400000|2020-03-05 14:10:00|197753.8|197703.8|197706.3|197656.3|197867.4|197817.4|197631.1|197581.1|801
1583417700000|2020-03-05 14:15:00|197706.1|197656.1|197747.2|197697.2|197753.4|197703.4|197667.1|197617.1|687
1583418000000|2020-03-05 14:20:00|197745.7|197695.7|197637.8|197587.8|197750.9|197700.9|197633.9|197583.9|601
1583418300000|2020-03-05 14:25:00|197637.4|197587.4|197398.8|197348.8|197644|197594|197347.6|197297.6|673
1583418600000|2020-03-05 14:30:00|197396.8|197346.8|197242.9|197192.9|197481.5|197431.5|197242.9|197192.9|806
1583418900000|2020-03-05 14:35:00|197241.7|197191.7|197035.7|196985.7|197381.4|197331.4|196911|196861|792
1583419200000|2020-03-05 14:40:00|197040.4|196990.4|197355.9|197305.9|197498.6|197448.6|197036.9|196986.9|767
1583419500000|2020-03-05 14:45:00|197354.6|197304.6|197594.4|197544.4|197674.5|197622.7|197322.9|197272.9|777
1583419800000|2020-03-05 14:50:00|197596.6|197546.6|197671.2|197621.2|197886.6|197836.6|197577|197527|762
1583420100000|2020-03-05 14:55:00|197666.2|197616.2|197841.4|197766.4|198030.6|197980.6|197642.5|197592.5|739
1583420400000|2020-03-05 15:00:00|197850.3|197771.4|197815.6|197765.6|197879.4|197829.4|197703.5|197653.5|737
1583420700000|2020-03-05 15:05:00|197814|197764|197726.5|197676.5|197871.9|197821.9|197700.2|197650.2|734
1583421000000|2020-03-05 15:10:00|197727.2|197677.2|197541.1|197491.1|197752.2|197702.2|197501.2|197451.2|757
1583421300000|2020-03-05 15:15:00|197545.4|197495.4|197719.6|197669.6|197764.2|197714.2|197545.4|197495.4|706
1583421600000|2020-03-05 15:20:00|197728.2|197678.2|197604.1|197554.1|197752.7|197702.7|197353.8|197303.8|781
1583421900000|2020-03-05 15:25:00|197606.2|197556.2|197591.2|197541.2|197739.4|197689.4|197591.2|197541.2|734
1583422200000|2020-03-05 15:30:00|197589.9|197539.9|197620.8|197570.8|197708.7|197658.7|197553.2|197503.2|749
1583422500000|2020-03-05 15:35:00|197625.9|197575.9|197876.4|197826.4|197883.8|197833.8|197625.9|197575.9|732
1583422800000|2020-03-05 15:40:00|197877|197827|197940.2|197890.2|197974.4|197924.4|197783.1|197733.1|698
1583423100000|2020-03-05 15:45:00|197941.5|197891.5|197992.7|197942.7|198039.9|197989.9|197903.8|197853.8|714
1583423400000|2020-03-05 15:50:00|197989.3|197939.3|197745.7|197695.7|198006.8|197956.8|197666.7|197616.7|765
1583423700000|2020-03-05 15:55:00|197742.2|197692.2|197815.1|197765.1|197974|197924|197721.9|197671.9|785
1583424000000|2020-03-05 16:00:00|197816.7|197766.7|197788.2|197738.2|197889.4|197839.4|197706.8|197656.8|761
1583424300000|2020-03-05 16:05:00|197787.4|197737.4|197654.9|197604.9|197797.7|197747.7|197603.8|197553.8|722
1583424600000|2020-03-05 16:10:00|197653.9|197603.9|197691.5|197641.5|197835.2|197785.2|197625.9|197575.9|711
1583424900000|2020-03-05 16:15:00|197690.2|197640.2|197752|197702|197832.1|197782.1|197675.1|197625.1|717
1583425200000|2020-03-05 16:20:00|197751.3|197701.3|197843.9|197793.9|197864.4|197814.4|197712.9|197662.9|710
1583425500000|2020-03-05 16:25:00|197844.2|197794.2|197678.9|197628.9|197922.8|197872.8|197646.1|197596.1|698
1583425800000|2020-03-05 16:30:00|197672.8|197622.8|197774|197724|197876.2|197826.2|197667.7|197617.7|784
1583426100000|2020-03-05 16:35:00|197774.5|197724.5|197872.6|197822.6|197897.3|197847.3|197774.5|197724.5|740
1583426400000|2020-03-05 16:40:00|197873.2|197823.2|197907.4|197857.4|197941.8|197891.8|197848.6|197798.6|776
1583426700000|2020-03-05 16:45:00|197909.7|197859.7|198053.1|198003.1|198066.8|198016.8|197818.5|197768.5|923
1583427000000|2020-03-05 16:50:00|198053|198003|198143|198093|198397.2|198347.2|198028.3|197978.3|945
1583427300000|2020-03-05 16:55:00|198145.3|198095.3|198291.3|198241.3|198317.7|198267.7|198062|198012|905
1583427600000|2020-03-05 17:00:00|198291.5|198241.5|198328.7|198278.7|198356.5|198306.5|198218.7|198168.7|953
1583427900000|2020-03-05 17:05:00|198328.3|198278.3|198777.7|198727.7|198814.9|198764.9|198326|198276|968
1583428200000|2020-03-05 17:10:00|198777.1|198727.1|198798.6|198748.6|198845.4|198793.2|198611.9|198561.9|1021
1583428500000|2020-03-05 17:15:00|198805.7|198755.7|198886.3|198836.3|198975.4|198925.4|198802.4|198752.4|997
1583428800000|2020-03-05 17:20:00|198880.6|198830.6|198907.3|198857.3|198919.2|198869.2|198762|198712|1050
1583429100000|2020-03-05 17:25:00|198899.1|198849.1|198814.6|198764.6|198968.6|198918.6|198726.8|198676.8|994
1583429400000|2020-03-05 17:30:00|198817.2|198767.2|198872.7|198822.7|198897.3|198847.3|198695.1|198645.1|842
1583429700000|2020-03-05 17:35:00|198883.7|198833.7|199702.9|199627.9|199742.5|199667.5|198883.7|198833.7|983
1583430000000|2020-03-05 17:40:00|199701.4|199626.4|199605.4|199555.4|199703.1|199628.1|199427.2|199377.2|1047
1583430300000|2020-03-05 17:45:00|199605.5|199555.5|199450.2|199400.2|199853.5|199803.5|199415.1|199365.1|1033
1583430600000|2020-03-05 17:50:00|199454|199404|199313|199263|199621.4|199571.4|199301.2|199251.2|1058
1583430900000|2020-03-05 17:55:00|199313.2|199263.2|199257.2|199207.2|199361.6|199311.6|199075.4|199025.4|1097
1583431200000|2020-03-05 18:00:00|199256.8|199206.8|199230.4|199155.4|199311|199259.9|199164.7|199101.7|1054
1583431500000|2020-03-05 18:05:00|199230.8|199155.8|199126.9|199076.9|199233.6|199171.9|198995.4|198920.4|1033
1583431800000|2020-03-05 18:10:00|199127|199077|199342.6|199292.6|199353.1|199303.1|199116.1|199066.1|1020
1583432100000|2020-03-05 18:15:00|199345|199295|199211.1|199161.1|199345|199295|199096.9|199046.9|1051
1583432400000|2020-03-05 18:20:00|199214|199164|199078|199028|199306.8|199241.4|199028.9|198978.9|977
1583432700000|2020-03-05 18:25:00|199077.3|199027.3|198814.6|198764.6|199110.9|199060.9|198814.6|198764.6|1003
1583433000000|2020-03-05 18:30:00|198806.9|198756.9|198537.5|198487.5|198999.9|198949.9|198524.5|198474.5|1049
1583433300000|2020-03-05 18:35:00|198537.9|198487.9|198425.8|198375.8|198541.3|198491.3|198287|198237|995
1583433600000|2020-03-05 18:40:00|198427.5|198377.5|198834.4|198784.4|198837|198787|198383.2|198333.2|983
1583433900000|2020-03-05 18:45:00|198833.7|198783.7|198765|198715|198856.8|198806.8|198676.3|198626.3|986
1583434200000|2020-03-05 18:50:00|198764.2|198714.2|198848.3|198798.3|198854.1|198804.1|198724.2|198674.2|1067
1583434500000|2020-03-05 18:55:00|198846.5|198796.5|198596.7|198546.7|198848.8|198798.8|198589|198539|1066
1583434800000|2020-03-05 19:00:00|198594.9|198544.9|198833.9|198783.9|198898.8|198848.8|198594.9|198544.9|1045
1583435100000|2020-03-05 19:05:00|198831.8|198781.8|198957.5|198907.5|199008.7|198958.7|198823.9|198773.9|1010
1583435400000|2020-03-05 19:10:00|198957.9|198907.9|198747.2|198697.2|198991.8|198941.8|198689.2|198639.2|980
1583435700000|2020-03-05 19:15:00|198744.3|198694.3|198983.9|198933.9|198995|198945|198744.3|198694.3|960
1583436000000|2020-03-05 19:20:00|198979.1|198929.1|199211|199161|199250.3|199200.3|198950.5|198900.5|1022
1583436300000|2020-03-05 19:25:00|199210.5|199160.5|199196.2|199146.2|199326.7|199276.7|199149.2|199099.2|1040
1583436600000|2020-03-05 19:30:00|199195.2|199145.2|198929.8|198879.8|199195.2|199145.2|198829.4|198779.4|1064
1583436900000|2020-03-05 19:35:00|198928.5|198878.5|198793.4|198743.4|199002.7|198952.7|198741.3|198691.3|1007
1583437200000|2020-03-05 19:40:00|198795|198745|198870.8|198820.8|198942.9|198873.8|198795|198745|1012
1583437500000|2020-03-05 19:45:00|198870.1|198820.1|198803.3|198753.3|198949.7|198899.7|198794.2|198744.2|1035
1583437800000|2020-03-05 19:50:00|198803.6|198753.6|199028.4|198978.4|199039.9|198989.9|198770.7|198720.7|990
1583438100000|2020-03-05 19:55:00|199027.8|198977.8|198918.4|198868.4|199028.3|198978.3|198867.2|198817.2|1050
1583438400000|2020-03-05 20:00:00|198912|198862|198917.4|198867.4|198949.9|198899.9|198852.6|198802.6|1046
1583438700000|2020-03-05 20:05:00|198918.9|198868.9|198689|198639|198946.9|198896.9|198674.8|198624.8|1076
1583439000000|2020-03-05 20:10:00|198690.3|198640.3|198854.2|198804.2|198888.5|198838.5|198624.7|198533.2|1063
1583439300000|2020-03-05 20:15:00|198854|198804|198835.7|198785.7|198999.5|198924.5|198818.4|198755.1|1006
1583439600000|2020-03-05 20:20:00|198832.7|198782.7|198941|198891|198945.2|198895.2|198748.7|198698.7|1020
1583439900000|2020-03-05 20:25:00|198941.3|198891.3|198882.2|198832.2|199092.9|199042.9|198830.1|198780.1|1067
1583440200000|2020-03-05 20:30:00|198883.6|198833.6|198710.9|198660.9|198928.5|198878.5|198646.4|198596.4|1104
1583440500000|2020-03-05 20:35:00|198710.7|198660.7|198862.4|198812.4|198909.3|198843.8|198704.1|198654.1|1035
1583440800000|2020-03-05 20:40:00|198861.4|198811.4|198633.9|198583.9|198892.6|198840.1|198633.9|198583.9|1020
1583441100000|2020-03-05 20:45:00|198633.5|198583.5|198358.4|198308.4|198683.7|198633.7|198343.8|198293.8|1101
1583441400000|2020-03-05 20:50:00|198355.7|198305.7|198567|198517|198607.8|198542.6|198210.8|198160.8|1094
1583441700000|2020-03-05 20:55:00|198568.4|198518.4|198479.3|198429.3|198639.3|198589.3|198425.6|198375.6|1025
1583442000000|2020-03-05 21:00:00|198494.4|198444.4|198538.8|198463.8|198581.4|198506.4|198431.1|198371.6|664
1583442300000|2020-03-05 21:05:00|198535.7|198460.7|198436.1|198361.1|198563.8|198488.7|198389.4|198316.9|678
1583442600000|2020-03-05 21:10:00|198437.3|198362.3|198509.4|198434.4|198517.5|198454.1|198382.4|198314.6|650
1583442900000|2020-03-05 21:15:00|198508.9|198433.9|198534.3|198484.3|198549|198499|198494.9|198432.9|470
1583443200000|2020-03-05 21:20:00|198535.9|198485.9|198491.9|198441.9|198577.7|198508.9|198489.5|198439.5|371
1583443500000|2020-03-05 21:25:00|198497.5|198447.5|198436.7|198386.7|198505.6|198447.5|198427.5|198372.3|419
1583443800000|2020-03-05 21:30:00|198435.2|198385.2|198518|198443|198556.9|198496.2|198416.9|198341.9|451
1583444100000|2020-03-05 21:35:00|198518.6|198443.6|198472.5|198422.5|198518.6|198455.7|198471.3|198396.3|288
1583444400000|2020-03-05 21:40:00|198470.2|198420.2|198507.4|198432.4|198512.5|198437.5|198450.6|198396.8|285
1583444700000|2020-03-05 21:45:00|198509.4|198434.4|198506.8|198431.8|198522.3|198452|198494.6|198419.6|381
1583445000000|2020-03-05 21:50:00|198504.2|198429.2|198485.1|198410.1|198513.5|198451.9|198462.6|198402.1|260
1583445300000|2020-03-05 21:55:00|198487.7|198412.7|198510.2|198410.5|198540.5|198432.7|198470.5|198380.8|344
1583445600000|2020-03-05 22:00:00|198528.6|198401.5|198543.7|198394.8|198559.9|198409.4|198515.8|198370.1|57
1583445900000|2020-03-05 22:05:00|198525.4|198407.1|198586|198317.2|198862.6|198462.6|198525.4|198303.8|237
1583446200000|2020-03-05 22:10:00|198562.7|198352.6|198541.4|198403.4|198612.9|198418.3|198499.2|198317.8|190
1583446500000|2020-03-05 22:15:00|198541.5|198402.2|198542.9|198388.7|198581.4|198410.5|198519.3|198346.2|186
1583446800000|2020-03-05 22:20:00|198544.3|198388.3|198560.8|198377|198589.1|198410.2|198523.6|198345.7|199
1583447100000|2020-03-05 22:25:00|198546.9|198393.9|198632.8|198408.6|198677.6|198436.9|198525.4|198365.9|247
1583447400000|2020-03-05 22:30:00|198628.9|198414.7|198582.7|198412.7|198647.6|198435.3|198565.3|198395.2|252
1583447700000|2020-03-05 22:35:00|198583.6|198409.8|198591.2|198406.8|198594.5|198436.3|198563|198401.6|213
1583448000000|2020-03-05 22:40:00|198590.5|198406.9|198621.5|198414.7|198644.4|198447.2|198565|198401.2|207
1583448300000|2020-03-05 22:45:00|198620|198414.4|198621|198414.5|198632.2|198435.5|198600|198400|186
1583448600000|2020-03-05 22:50:00|198620.6|198418.9|198619.2|198399.3|198643.7|198420|198593.1|198386.5|260
1583448900000|2020-03-05 22:55:00|198616.3|198402.1|198645.2|198407|198664.5|198413.9|198610.8|198387.2|214
1583449200000|2020-03-05 23:00:00|198659.7|198400.9|198608.5|198450.5|198674.4|198541.3|198605|198400.9|419
1583449500000|2020-03-05 23:05:00|198608.8|198451.9|198611|198458.5|198639.2|198471.1|198596.3|198425.5|332
1583449800000|2020-03-05 23:10:00|198612.3|198460.3|198599.5|198462.9|198644.2|198478.4|198589|198428.8|237
1583450100000|2020-03-05 23:15:00|198620.7|198451.6|198594.3|198447.1|198647|198469.6|198584|198439.2|251
1583450400000|2020-03-05 23:20:00|198560.8|198449.1|198387.5|198088.6|198584.1|198449.1|198261|198051.3|442
1583450700000|2020-03-05 23:25:00|198381.8|198182.9|198342.5|198220.1|198442.5|198261.3|198305.3|198067.9|346
1583451000000|2020-03-05 23:30:00|198341.6|198221.9|198350.2|198259.1|198382.5|198277.3|198321.1|198218.4|271
1583451300000|2020-03-05 23:35:00|198361.8|198245.5|198342.8|198231.1|198371.1|198265.4|198319.7|198221.3|221
1583451600000|2020-03-05 23:40:00|198342.7|198232.9|198333.1|198224|198373.4|198274.6|198304.1|198199.7|287
1583451900000|2020-03-05 23:45:00|198326.9|198230.8|198283.9|198179.7|198331.7|198238|198255.1|198146|276
1583452200000|2020-03-05 23:50:00|198288.2|198174.2|198284.9|198168.2|198304.8|198216|198257.9|198158.8|238
1583452500000|2020-03-05 23:55:00|198285.8|198175.3|198328.4|198253.4|198347.7|198270.6|198275.2|198167|269
1583452800000|2020-03-06 00:00:00|198329.4|198252.8|198277.2|198202.2|198329.4|198252.8|198233.7|198152.7|404
1583453100000|2020-03-06 00:05:00|198275.6|198200.6|198291.9|198213.4|198357.5|198284.8|198271|198190.5|380
1583453400000|2020-03-06 00:10:00|198286.4|198211.4|198247.4|198167.4|198287.6|198212.6|198227.3|198152.3|321
1583453700000|2020-03-06 00:15:00|198247.2|198168.1|198177.5|198102.5|198255.7|198174.4|198159|198082|395
1583454000000|2020-03-06 00:20:00|198179.1|198104.1|198175.6|198100.6|198191.8|198116.8|198162.9|198087.9|250
1583454300000|2020-03-06 00:25:00|198179.3|198104.3|198190.7|198104.7|198227.4|198143.8|198164.9|198089.9|286
1583454600000|2020-03-06 00:30:00|198195.8|198115.7|198208.7|198126|198216.5|198139.7|198189|198087.8|416
1583454900000|2020-03-06 00:35:00|198209.1|198127.7|198195.7|198120.7|198239.9|198162.1|198189.4|198101.9|486
1583455200000|2020-03-06 00:40:00|198194.3|198119.3|198461.4|198249.7|198541.8|198268|198193.3|198118.3|544
1583455500000|2020-03-06 00:45:00|198490.1|198235.8|198543.1|198334.6|198661.7|198372.2|198461.7|198209.9|512
1583455800000|2020-03-06 00:50:00|198537.5|198319.3|198624.1|198317.5|198655|198387.3|198500.7|198183|402
1583456100000|2020-03-06 00:55:00|198620.7|198316|198585.8|198274.3|198631.7|198385|198478.1|198215.8|348
1583456400000|2020-03-06 01:00:00|198605.9|198254.1|198566.8|198321.5|198700.8|198447.8|198493.6|198224.2|516
1583456700000|2020-03-06 01:05:00|198576|198300.8|198575.5|198338.6|198615|198342.9|198459.2|198245.6|359
1583457000000|2020-03-06 01:10:00|198577.9|198336.9|198622.5|198448|198672|198493|198498.7|198285.7|390
1583457300000|2020-03-06 01:15:00|198620.6|198447.5|198786.1|198531.4|198892.9|198543.4|198579.1|198421.1|435
1583457600000|2020-03-06 01:20:00|198791.3|198528.1|198709.3|198309.3|198844.2|198577.8|198659.8|198306.3|557
1583457900000|2020-03-06 01:25:00|198720|198325.3|198878.1|198543.9|198908.1|198595.4|198699.8|198325.3|494
1583458200000|2020-03-06 01:30:00|198873.5|198549.2|198768.3|198368.3|198933.6|198587|198709|198360.9|560
1583458500000|2020-03-06 01:35:00|198791.9|198391.9|198751.9|198393.3|198827.8|198443.6|198639|198294.6|362
1583458800000|2020-03-06 01:40:00|198777.8|198377.8|198803.1|198404.1|198831.3|198450|198570|198345.6|358
1583459100000|2020-03-06 01:45:00|198799.8|198399.8|198884.5|198484.5|198895.7|198574.2|198695.8|198396.3|415
1583459400000|2020-03-06 01:50:00|198865|198465|198970.3|198853.9|198995.2|198863.6|198795|198424.3|548
1583459700000|2020-03-06 01:55:00|198974.7|198858.2|198970.7|198895.7|198992.9|198904|198919|198821.8|538
1583460000000|2020-03-06 02:00:00|198969|198887.6|199242.7|199162|199337.3|199249.1|198964.7|198886.6|710
1583460300000|2020-03-06 02:05:00|199241.2|199165.7|199576.8|199481.9|199651.7|199564|199231.1|199145.9|757
1583460600000|2020-03-06 02:10:00|199583.9|199473.5|199734|199659|199735.7|199660.7|199473.9|199389.8|656
1583460900000|2020-03-06 02:15:00|199729.5|199654.5|199633.6|199558.6|199765.1|199689.3|199608.6|199532.7|601
1583461200000|2020-03-06 02:20:00|199633.1|199558.1|199805.8|199726.4|199922.5|199847.5|199631.8|199556.8|655
1583461500000|2020-03-06 02:25:00|199806.4|199731.4|200192.7|200117.7|200238.3|200158.7|199802.4|199718.5|631
1583461800000|2020-03-06 02:30:00|200183.4|200108.4|200163.2|200088.2|200233.1|200168.7|200131.9|200056.9|525
1583462100000|2020-03-06 02:35:00|200163.3|200088.3|200027|199952|200217.7|200130.1|199965|199862|577
1583462400000|2020-03-06 02:40:00|200029.4|199954.4|200170.5|200095.5|200233.3|200158.3|200009.9|199921.3|405
1583462700000|2020-03-06 02:45:00|200169.9|200094.9|200424.2|200349.1|200443.4|200365.3|200155.6|200062.9|475
1583463000000|2020-03-06 02:50:00|200425.8|200346.2|200302.9|200204.2|200430|200349.7|200187.2|200092.3|599
1583463300000|2020-03-06 02:55:00|200300.5|200203.9|200406.1|200331.1|200408.8|200333.4|200234.1|200138.1|372
1583463600000|2020-03-06 03:00:00|200404.1|200329.1|200413|200333|200516.4|200441.4|200368|200287.3|478
1583463900000|2020-03-06 03:05:00|200417.8|200309.8|200413.6|200333.7|200464.4|200373.7|200354.5|200274.3|468
1583464200000|2020-03-06 03:10:00|200414|200336.7|200727.1|200639.9|200745.3|200660.1|200384.2|200295.8|399
1583464500000|2020-03-06 03:15:00|200727.7|200640.3|200901.6|200824.4|200931.1|200843.9|200720.9|200630.1|500
1583464800000|2020-03-06 03:20:00|200890.5|200815.5|200900.7|200818.1|200961.2|200878.1|200745.6|200663.5|463
1583465100000|2020-03-06 03:25:00|200898.8|200818.4|200794.1|200719.1|200930.2|200854.1|200788.2|200689.9|437
1583465400000|2020-03-06 03:30:00|200794.5|200718.9|200673.5|200575.9|200816.3|200728.2|200612.3|200516.4|452
1583465700000|2020-03-06 03:35:00|200690.2|200566.9|200551|200465.2|200703|200609.7|200541.6|200427|398
1583466000000|2020-03-06 03:40:00|200553.1|200465.6|200578.2|200478.6|200649.2|200550.4|200549.5|200454.9|320
1583466300000|2020-03-06 03:45:00|200574.4|200491.5|200472.1|200361.5|200595.8|200491.5|200455.5|200351.3|402
1583466600000|2020-03-06 03:50:00|200471.6|200379|200461.2|200386.2|200508.8|200431.3|200448.2|200359.7|335
1583466900000|2020-03-06 03:55:00|200469.3|200387.7|200471|200421|200517.7|200442.7|200461.4|200368.3|446
1583467200000|2020-03-06 04:00:00|200471.1|200421.1|200498.8|200423.8|200517.8|200442.8|200452|200377|418
1583467500000|2020-03-06 04:05:00|200498.4|200423.4|200382.7|200301.6|200519.1|200463.5|200372.8|200295.3|538
1583467800000|2020-03-06 04:10:00|200382.1|200300.6|200373.5|200298.3|200386.4|200303.9|200272|200196.8|378
1583468100000|2020-03-06 04:15:00|200370|200295|200425.4|200349.3|200434.3|200356.4|200355.3|200280.3|433
1583468400000|2020-03-06 04:20:00|200424.1|200342.3|200395.8|200319.7|200443|200356.5|200346.5|200271.5|426
1583468700000|2020-03-06 04:25:00|200397.8|200322.8|200381.3|200306.3|200439|200344.7|200354.5|200269.5|437
1583469000000|2020-03-06 04:30:00|200383.2|200308.2|200412.3|200304.8|200454.3|200357.3|200353.2|200270.7|393
1583469300000|2020-03-06 04:35:00|200433|200324|200365.7|200290.7|200444|200345.2|200361.4|200281.6|328
1583469600000|2020-03-06 04:40:00|200366.2|200291.2|200342.3|200245.3|200390|200306.5|200312.8|200237.8|300
1583469900000|2020-03-06 04:45:00|200340.4|200255.8|200199.3|200104|200348.9|200273.9|200194.4|200104|310
1583470200000|2020-03-06 04:50:00|200200.9|200112.9|200209.1|200131.1|200242.5|200165.9|200193.6|200112.9|239
1583470500000|2020-03-06 04:55:00|200208.4|200132.3|200204.4|200129.4|200219|200144|200187.9|200086.3|248
1583470800000|2020-03-06 05:00:00|200206.6|200131.6|200197.2|200119|200218.5|200143.5|200156.5|200075.5|325
1583471100000|2020-03-06 05:05:00|200203.5|200119.1|200269.4|200180|200281.1|200194.3|200159.1|200073.8|355
1583471400000|2020-03-06 05:10:00|200265.7|200173.9|200295.9|200219.4|200320.5|200245.5|200246.1|200162.5|394
1583471700000|2020-03-06 05:15:00|200294.9|200219.9|200301.5|200212.9|200306.9|200231.9|200278.3|200177.2|280
1583472000000|2020-03-06 05:20:00|200300.4|200208.1|200380.1|200295.7|200444.8|200360.4|200281.9|200205.6|345
1583472300000|2020-03-06 05:25:00|200379.6|200299.5|200381.1|200306.1|200432.4|200341.7|200288.9|200209.7|416
1583472600000|2020-03-06 05:30:00|200381.8|200306.2|200355.3|200239.8|200383.3|200306.2|200254.9|200159.7|457
1583472900000|2020-03-06 05:35:00|200345.5|200270.5|200460.9|200369.5|200478|200383.3|200284|200189.7|407
1583473200000|2020-03-06 05:40:00|200459.4|200366|200424.4|200336.5|200491|200398.8|200408.2|200313.4|309
1583473500000|2020-03-06 05:45:00|200425.4|200337.4|200421.7|200346.7|200482|200383.3|200403.4|200319.6|328
1583473800000|2020-03-06 05:50:00|200421.4|200343.4|200335.7|200260.7|200451.8|200362.1|200322.6|200244|330
1583474100000|2020-03-06 05:55:00|200334.8|200259.8|200353.6|200278.6|200399.1|200324.1|200322.8|200226|409
1583474400000|2020-03-06 06:00:00|200348.4|200273.4|200368.5|200293.5|200393.5|200318.5|200331.4|200246.3|354
1583474700000|2020-03-06 06:05:00|200368|200293|200317.4|200233.4|200398.4|200307.2|200275|200195.4|415
1583475000000|2020-03-06 06:10:00|200317.5|200227.5|200209.4|200134.4|200317.5|200229.2|200100.3|200014.1|617
1583475300000|2020-03-06 06:15:00|200205.5|200130.5|200194.8|200117.1|200303.4|200208.3|200127.5|200060|520
1583475600000|2020-03-06 06:20:00|200193.9|200109|200289|200170.4|200289|200200.5|200167.3|200084.6|340
1583475900000|2020-03-06 06:25:00|200301|200168|200182.8|200100.1|200301|200200|200140.1|200040.1|356
1583476200000|2020-03-06 06:30:00|200185.1|200101|200065.7|199977|200199.9|200111.5|200048.4|199955|477
1583476500000|2020-03-06 06:35:00|200062.6|199979.1|200062.6|199987.6|200175.4|200066.3|200015.9|199919.6|461
1583476800000|2020-03-06 06:40:00|200061.4|199986.4|200119|200039.1|200152.5|200077.5|200044.1|199953.3|406
1583477100000|2020-03-06 06:45:00|200120.9|200036.8|200323.2|200223|200361.1|200277.5|200119.1|200024|498
1583477400000|2020-03-06 06:50:00|200309.2|200226|200068.7|199985|200327|200244|199996.9|199902|552
1583477700000|2020-03-06 06:55:00|200071.3|199984|200026.8|199946.2|200129|200036.4|199972.4|199888.5|491
1583478000000|2020-03-06 07:00:00|200024.7|199943.9|199551.1|199476.1|200033.1|199951.2|199519.5|199446.2|724
1583478300000|2020-03-06 07:05:00|199551.6|199476.6|199587.1|199512.1|199654.9|199566.9|199539.9|199452.4|668
1583478600000|2020-03-06 07:10:00|199586.2|199511.2|199659.4|199580.3|199742.2|199640.4|199585.8|199490|631
1583478900000|2020-03-06 07:15:00|199660.2|199581.1|199798.7|199511.1|199929.1|199616.7|199582.7|199417.3|490
1583479200000|2020-03-06 07:20:00|199788.8|199515.1|199986.8|199892.2|200077.1|199969.7|199767.3|199507.5|604
1583479500000|2020-03-06 07:25:00|199986.4|199887.3|199927.9|199846.4|199999.1|199909.9|199747.2|199638.6|659
1583479800000|2020-03-06 07:30:00|199925.7|199840.3|199825.2|199750.2|199933.4|199848.9|199733.3|199658.3|604
1583480100000|2020-03-06 07:35:00|199824.5|199749.5|199922.3|199847.3|199981.4|199900.6|199777|199702|586
1583480400000|2020-03-06 07:40:00|199921.2|199846.2|199667.7|199592.7|199922.6|199847.6|199663.3|199588.3|589
1583480700000|2020-03-06 07:45:00|199671.2|199596.2|199783.5|199708.5|199789.9|199714.9|199662.1|199587.1|461
1583481000000|2020-03-06 07:50:00|199784.1|199709.1|199780.5|199730.5|199825.4|199775.4|199693.3|199618.3|570
1583481300000|2020-03-06 07:55:00|199780.8|199730.8|199974|199899|200018.2|199960.5|199776.1|199708.5|628
1583481600000|2020-03-06 08:00:00|199974.1|199899.1|200031.5|199981.5|200063.9|199990.8|199891|199816|858
1583481900000|2020-03-06 08:05:00|200047.5|199972.5|199974|199924|200129.2|200052|199964.3|199889.3|836
1583482200000|2020-03-06 08:10:00|199974.8|199924.8|199814.9|199764.9|200017.3|199953|199777.3|199727.3|871
1583482500000|2020-03-06 08:15:00|199812|199762|199828.9|199778.9|199947.5|199881.8|199812|199762|790
1583482800000|2020-03-06 08:20:00|199825.1|199775.1|199445.6|199395.6|199881.5|199799.8|199286.3|199236.3|869
1583483100000|2020-03-06 08:25:00|199447.7|199397.7|199260|199210|199499.7|199438.4|199199.4|199142.1|887
1583483400000|2020-03-06 08:30:00|199259.7|199209.7|199360.9|199278.2|199492.9|199442.9|199259.7|199209.7|799
1583483700000|2020-03-06 08:35:00|199358.1|199283.1|199544.6|199435.1|199626.6|199534|199303.5|199224|768
1583484000000|2020-03-06 08:40:00|199534.2|199411.8|199509.6|199383.7|199543.6|199457.1|199374.8|199274.7|734
1583484300000|2020-03-06 08:45:00|199495|199402.2|199385.2|199306.5|199540.4|199451.5|199332.6|199225.9|687
1583484600000|2020-03-06 08:50:00|199383.8|199306.1|199589.9|199514.9|199697.4|199591.2|199383.8|199258|722
1583484900000|2020-03-06 08:55:00|199582.6|199507.6|199723.4|199648.4|199734.2|199659.2|199459.7|199384.7|803
1583485200000|2020-03-06 09:00:00|199721.9|199646.9|199681.3|199606.3|199729.9|199654.9|199573.4|199498.4|812
1583485500000|2020-03-06 09:05:00|199694.7|199619.7|199593.3|199489.7|199717.9|199642.9|199549.7|199450.4|672
1583485800000|2020-03-06 09:10:00|199591.7|199486.8|199602.1|199485.6|199695.2|199584.8|199515|199433|629
1583486100000|2020-03-06 09:15:00|199601.9|199480.8|199727.8|199606.8|199744.8|199641.9|199518.2|199435.3|607
1583486400000|2020-03-06 09:20:00|199737.9|199601.6|199847.4|199721.8|199898.6|199783.7|199721.6|199515.9|646
1583486700000|2020-03-06 09:25:00|199847.3|199721.3|199876.3|199753.4|199944.6|199797.6|199783|199662.5|490
1583487000000|2020-03-06 09:30:00|199874.9|199752.3|199951.7|199799.2|199985.6|199846|199822.3|199688.4|565
1583487300000|2020-03-06 09:35:00|199927.5|199839.7|200368.6|200291.9|200452.6|200291.9|199866.3|199646.8|689
1583487600000|2020-03-06 09:40:00|200372.4|200292.3|200378.1|200295.8|200523.7|200425.4|200296.8|200221.8|766
1583487900000|2020-03-06 09:45:00|200378.2|200295.6|200763.1|200565.4|200847.8|200686.1|200353.4|200278.4|780
1583488200000|2020-03-06 09:50:00|200762.7|200573.1|200765.3|200578.5|200973.3|200851.1|200563.7|200271.2|803
1583488500000|2020-03-06 09:55:00|200802.7|200604.6|201234.3|201141.6|201260.2|201143.7|200684.9|200425.6|847
1583488800000|2020-03-06 10:00:00|201228.8|201133.1|201390.2|201315.2|201525.1|201444.5|201215.1|201125.8|926
1583489100000|2020-03-06 10:05:00|201384.6|201309.6|201508|201433|201526.5|201451.5|201308.1|201233.1|861
1583489400000|2020-03-06 10:10:00|201506|201431|201268.7|201193.7|201532.8|201477|201219.8|201124.6|872
1583489700000|2020-03-06 10:15:00|201269.1|201194.1|201437.2|201362.2|201541.3|201480.3|201261|201186|885
1583490000000|2020-03-06 10:20:00|201439.6|201364.6|201254.3|201179.3|201558.4|201497.8|201241.3|201172.3|875
1583490300000|2020-03-06 10:25:00|201256.7|201181.7|201283.4|201233.4|201393.9|201326.1|201173.9|201113|903
1583490600000|2020-03-06 10:30:00|201302.7|201227.7|200996.6|200910.5|201444.7|201377.3|200825|200745.4|967
1583490900000|2020-03-06 10:35:00|200993.6|200909.4|201356.6|201281.6|201459.9|201373.4|200933.6|200858.6|933
1583491200000|2020-03-06 10:40:00|201355.9|201280.9|201337.1|201262.1|201447|201364.6|201215.3|201140.3|975
1583491500000|2020-03-06 10:45:00|201337.4|201262.4|201113.7|201036|201347.2|201275.7|201023.3|200871.4|948
1583491800000|2020-03-06 10:50:00|201115.3|201035.6|200895|200807.2|201165.6|201089.2|200859.1|200759.8|918
1583492100000|2020-03-06 10:55:00|200891.1|200807.6|200986.4|200911.4|201079.7|201004.7|200891.1|200807.6|859
1583492400000|2020-03-06 11:00:00|200984.9|200909.9|200783.3|200708.3|201052.9|200993|200777.3|200561.4|833
1583492700000|2020-03-06 11:05:00|200782.1|200707.1|201215.1|201140.1|201220.9|201145.9|200745.1|200651.2|888
1583493000000|2020-03-06 11:10:00|201229.4|201154.4|201261.1|201186.1|201367.2|201292.2|201170.8|201076.9|869
1583493300000|2020-03-06 11:15:00|201261|201186|201021.8|200932.6|201308.1|201240.9|201009.1|200890|880
1583493600000|2020-03-06 11:20:00|201021.6|200934.8|201003.1|200928.1|201052.8|200962.9|200900.1|200789|826
1583493900000|2020-03-06 11:25:00|201001.1|200926.1|201503.7|201400.7|201522.2|201447.2|200978|200882.2|864
1583494200000|2020-03-06 11:30:00|201527.4|201421.9|201788.4|201706.3|201821.3|201727.7|201442.2|201337.1|933
1583494500000|2020-03-06 11:35:00|201789.5|201714.5|202221.2|202146.2|202283.3|202208.3|201773.9|201698.9|988
1583494800000|2020-03-06 11:40:00|202225.8|202150.8|202180.4|202079.6|202349.3|202277.2|202085.4|202009.8|903
1583495100000|2020-03-06 11:45:00|202181|202079.3|201856.9|201781.9|202216.4|202133.8|201822.6|201558.1|846
1583495400000|2020-03-06 11:50:00|201856.2|201781.2|201986|201882.6|202034.1|201959.1|201705.5|201483.1|883
1583495700000|2020-03-06 11:55:00|201976.7|201901.7|201840|201749.8|202139.2|201988.1|201798.1|201628.2|800
1583496000000|2020-03-06 12:00:00|201827.9|201752.9|201546.6|201471.6|201846.9|201767.9|201514.8|201394.9|879
1583496300000|2020-03-06 12:05:00|201545.6|201470.6|201728.4|201653.4|201782.8|201707.8|201545.6|201470.6|824
1583496600000|2020-03-06 12:10:00|201725.7|201650.7|201621.2|201537.9|201861.2|201786.2|201579.8|201498.2|838
1583496900000|2020-03-06 12:15:00|201617.3|201532.3|201624|201549|201666|201591|201467|201373.3|784
1583497200000|2020-03-06 12:20:00|201624.4|201549.4|202015.7|201965.7|202032.8|201973.8|201616.7|201542.7|784
1583497500000|2020-03-06 12:25:00|202015.9|201965.9|202054.9|201979.9|202096.7|202021.7|201944.7|201849.1|703
1583497800000|2020-03-06 12:30:00|202056.9|201981.9|202158.7|202083.7|202201.1|202126.1|202006.6|201905.6|888
1583498100000|2020-03-06 12:35:00|202157.4|202082.4|202430|202355|202578.6|202503.6|202144.9|202069.9|827
1583498400000|2020-03-06 12:40:00|202430.9|202355.9|202650.9|202575.9|202672.1|202597.1|202376.1|202305.7|866
1583498700000|2020-03-06 12:45:00|202667.4|202592.4|202594.4|202544.4|202975|202901.6|202582.6|202512.9|929
1583499000000|2020-03-06 12:50:00|202592.4|202542.4|202879.4|202801.7|203019.9|202955.4|202518.6|202409.4|909
1583499300000|2020-03-06 12:55:00|202872.1|202793.3|203617.4|203536.3|203855.8|203776|202872.1|202793.3|1004
1583499600000|2020-03-06 13:00:00|203618.5|203543.5|203161.9|203086.9|203660.3|203585.3|203094.5|203028|837
1583499900000|2020-03-06 13:05:00|203150.1|203100.1|202905.8|202830.8|203168.5|203118.5|202581.4|202517.5|770
1583500200000|2020-03-06 13:10:00|202903.3|202828.3|203028.2|202913.9|203519.8|203456.4|202892.8|202817.8|714
1583500500000|2020-03-06 13:15:00|203018.1|202909.2|202530.5|202480.5|203087.1|202963.9|202528.9|202468.4|716
1583500800000|2020-03-06 13:20:00|202551.4|202501.4|202384|202278.3|202681.9|202589.6|202304.1|202229.1|760
1583501100000|2020-03-06 13:25:00|202380.6|202274.1|202652.4|202252.4|202764.5|202627.5|202213.5|202002.6|752
1583501400000|2020-03-06 13:30:00|202658.6|202258.6|202644.1|202569.1|202766.5|202661.4|202262.9|202090|765
1583501700000|2020-03-06 13:35:00|202647.9|202572.9|202561.9|202486.9|202737.6|202660.9|202510.6|202435.2|727
1583502000000|2020-03-06 13:40:00|202563.7|202488.7|202425.6|202375.6|202575.3|202519.9|202382|202291|730
1583502300000|2020-03-06 13:45:00|202427.1|202377.1|202716.2|202666.2|202736.7|202669.3|202362.3|202309.9|724
1583502600000|2020-03-06 13:50:00|202715.2|202665.2|202685|202635|202853.6|202800.9|202645.4|202588|759
1583502900000|2020-03-06 13:55:00|202683.6|202633.6|202777.7|202727.7|202897.7|202822.7|202682.7|202616.9|751
1583503200000|2020-03-06 14:00:00|202796.2|202746.2|203241.3|203191.3|203257.5|203207.5|202796.2|202746.2|710
1583503500000|2020-03-06 14:05:00|203246.5|203196.5|203398.4|203348.4|203419|203369|203227.2|203177.2|714
1583503800000|2020-03-06 14:10:00|203398.6|203348.6|203071.3|203021.3|203530.3|203480.3|203056.8|202988.6|765
1583504100000|2020-03-06 14:15:00|203071.2|203021.2|203073.6|203023.6|203302.9|203229.4|203051.7|203001.7|756
1583504400000|2020-03-06 14:20:00|203075.8|203025.8|202758.3|202708.3|203090.8|203029.7|202756|202706|725
1583504700000|2020-03-06 14:25:00|202758.4|202708.4|202048.7|201998.7|202759|202709|202038|201973.7|763
1583505000000|2020-03-06 14:30:00|202040.8|201990.8|202343.4|202268.4|202574.5|202466.3|201849.1|201774.1|826
1583505300000|2020-03-06 14:35:00|202346.6|202271.6|202211.1|202136.1|202368.4|202293.4|202117.8|202042.8|818
1583505600000|2020-03-06 14:40:00|202211.8|202136.8|202313.2|202238.2|202518.8|202461|202176|202101|812
1583505900000|2020-03-06 14:45:00|202345.6|202295.6|202641.9|202591.9|202641.9|202591.9|202304.2|202229.2|816
1583506200000|2020-03-06 14:50:00|202638.7|202588.7|202704.5|202629.5|202894.1|202819.1|202517.4|202467.4|815
1583506500000|2020-03-06 14:55:00|202701.6|202626.6|202231.2|202156.2|202711.1|202661.1|202231.2|202154.7|797
1583506800000|2020-03-06 15:00:00|202258.2|202164.7|202306.1|202256.1|202337.9|202287.9|202019.2|201969.2|800
1583507100000|2020-03-06 15:05:00|202295.6|202245.6|202162.6|202087.6|202385.4|202333.1|202095.9|202040.1|817
1583507400000|2020-03-06 15:10:00|202172|202097|202258.7|202183.7|202345.9|202268.4|202003.8|201953.8|809
1583507700000|2020-03-06 15:15:00|202264.1|202189.1|202152.4|202102.4|202281.5|202220.7|202092.3|202017.3|796
1583508000000|2020-03-06 15:20:00|202153.8|202103.8|202007.2|201957.2|202154|202104|201943.4|201880.9|798
1583508300000|2020-03-06 15:25:00|202008.4|201958.4|201399.9|201324.9|202009.1|201959.1|201036.1|200939|840
1583508600000|2020-03-06 15:30:00|201403.5|201328.5|201456.4|201381.4|201529.1|201479.1|201117.9|201041.3|827
1583508900000|2020-03-06 15:35:00|201455.2|201380.2|201158.8|201108.8|201716.2|201666.2|201156.4|201106.4|827
1583509200000|2020-03-06 15:40:00|201165.3|201115.3|201434.6|201384.6|201621.3|201526|201141.3|201091.3|813
1583509500000|2020-03-06 15:45:00|201425.7|201375.7|201254.8|201204.8|201584.6|201509.6|201248.6|201191.3|796
1583509800000|2020-03-06 15:50:00|201256.2|201206.2|200923.9|200848.9|201339.4|201289.4|200907.3|200845.2|773
1583510100000|2020-03-06 15:55:00|200926.5|200851.5|200946.3|200896.3|201180|201130|200798.7|200748.7|795
1583510400000|2020-03-06 16:00:00|200946.1|200896.1|201033.4|200983.4|201075.2|201020.5|200837.8|200779.5|829
1583510700000|2020-03-06 16:05:00|201027.5|200977.5|201468.4|201418.4|201471|201421|201008.7|200958.7|802
1583511000000|2020-03-06 16:10:00|201471.9|201421.9|201647.5|201572.5|201783|201733|201363.6|201259.3|812
1583511300000|2020-03-06 16:15:00|201647.8|201572.8|201823.2|201748.2|201825.5|201749.2|201484.8|201434.8|763
1583511600000|2020-03-06 16:20:00|201832|201757|202250|202175|202255.5|202180.5|201749.5|201694.6|782
1583511900000|2020-03-06 16:25:00|202251.2|202176.2|202360.3|202310.3|202449.2|202399.2|202044|201994|791
1583512200000|2020-03-06 16:30:00|202359|202309|202096.7|202021.7|202359|202309|202028.3|201978.3|815
1583512500000|2020-03-06 16:35:00|202103.9|202028.9|201812.4|201762.4|202123.1|202073.1|201810.2|201760.2|819
1583512800000|2020-03-06 16:40:00|201813.7|201763.7|202137.3|202087.3|202187.2|202130.8|201813.7|201763.7|822
1583513100000|2020-03-06 16:45:00|202138.4|202088.4|202022.8|201972.8|202167.1|202117.1|201990.2|201940.2|791
1583513400000|2020-03-06 16:50:00|202023.5|201973.5|201911.5|201861.5|202028.7|201978.7|201851.7|201801.7|804
1583513700000|2020-03-06 16:55:00|201911.3|201861.3|201776.7|201726.7|202084.3|202034.3|201775.1|201725.1|810
1583514000000|2020-03-06 17:00:00|201778.1|201728.1|201956.9|201906.9|202055.2|202005.2|201755.4|201705.4|781
1583514300000|2020-03-06 17:05:00|201956.5|201906.5|201877.5|201827.5|202102.2|202042.2|201868.8|201803.2|773
1583514600000|2020-03-06 17:10:00|201878.5|201828.5|202002.6|201952.6|202013.7|201963.7|201810.8|201760.8|914
1583514900000|2020-03-06 17:15:00|202005.9|201955.9|202041.8|201991.8|202124.5|202074.5|201922.1|201872.1|1001
1583515200000|2020-03-06 17:20:00|202044.3|201994.3|201896.9|201821.9|202044.4|201994.4|201846.8|201796.8|986
1583515500000|2020-03-06 17:25:00|201893.3|201818.3|202089.5|202039.5|202130.4|202070.5|201885.9|201818.3|1062
1583515800000|2020-03-06 17:30:00|202090.4|202040.4|201876.5|201826.5|202103.5|202049.1|201866.7|201795.1|922
1583516100000|2020-03-06 17:35:00|201877|201827|202286.3|202236.3|202288|202238|201877|201827|1037
1583516400000|2020-03-06 17:40:00|202285.4|202235.4|201893.4|201843.4|202308.3|202248.4|201885.7|201835.7|1093
1583516700000|2020-03-06 17:45:00|201892.9|201842.9|201743.2|201693.2|201896.6|201846.6|201735.8|201685.8|1012
1583517000000|2020-03-06 17:50:00|201742.3|201692.3|201818.4|201768.4|201884.3|201834.3|201738.7|201688.7|1045
1583517300000|2020-03-06 17:55:00|201815.8|201765.8|201896|201821|202042.9|201992.6|201670|201620|984
1583517600000|2020-03-06 18:00:00|201902.9|201824.5|201788.2|201713.2|201950.5|201875.5|201658.9|201560.8|938
1583517900000|2020-03-06 18:05:00|201785.3|201710.3|201310.9|201260.9|201826.2|201751.2|201292.3|201226.5|968
1583518200000|2020-03-06 18:10:00|201304.9|201254.9|201358.8|201308.8|201420.2|201370.2|201270.2|201210.3|966
1583518500000|2020-03-06 18:15:00|201358.7|201308.7|201230.9|201155.9|201360.2|201310.2|201112.7|201062.7|940
1583518800000|2020-03-06 18:20:00|201228.3|201153.3|201134|201084|201294.9|201244.9|201108.5|201058.5|1007
1583519100000|2020-03-06 18:25:00|201133.6|201083.6|201248.5|201198.5|201292.3|201242.3|201105.3|201055.3|1023
1583519400000|2020-03-06 18:30:00|201252.4|201202.4|201253|201203|201285.6|201235.6|201207.3|201157.3|997
1583519700000|2020-03-06 18:35:00|201255.2|201205.2|201290.2|201240.2|201294.2|201244.2|201109.4|201058.2|950
1583520000000|2020-03-06 18:40:00|201287.4|201237.4|201325.3|201275.3|201396.1|201321.1|201240|201178.3|706
1583520300000|2020-03-06 18:45:00|201326.5|201276.5|201393.1|201318.1|201628|201566|201316.4|201266.4|915
1583520600000|2020-03-06 18:50:00|201391.4|201316.4|201338|201288|201431.4|201365.2|201237.6|201175.7|901
1583520900000|2020-03-06 18:55:00|201337.1|201287.1|201339.6|201264.6|201394.3|201344.3|201194.3|201144.3|1010
1583521200000|2020-03-06 19:00:00|201323.5|201273.5|201518.9|201468.9|201596.6|201540|201294.9|201244.9|1031
1583521500000|2020-03-06 19:05:00|201515.2|201465.2|201595.8|201545.8|201632.9|201582.9|201446.9|201396.9|1055
1583521800000|2020-03-06 19:10:00|201596.2|201546.2|201426.3|201376.3|201622.4|201572.4|201300.3|201250.3|1004
1583522100000|2020-03-06 19:15:00|201426.5|201376.5|201268.8|201218.8|201444.3|201389.6|201256.9|201206.9|977
1583522400000|2020-03-06 19:20:00|201269.2|201219.2|201123.9|201073.9|201294|201244|201057.9|200990.3|959
1583522700000|2020-03-06 19:25:00|201125.9|201075.9|201085.5|201035.5|201128.4|201078.4|200956.2|200906.2|937
1583523000000|2020-03-06 19:30:00|201085.9|201035.9|201196.5|201121.5|201225.9|201175.9|201035.4|200960.4|933
1583523300000|2020-03-06 19:35:00|201195.6|201120.6|201460.3|201410.3|201465.3|201415.3|201178|201108.5|864
1583523600000|2020-03-06 19:40:00|201459|201409|201538.4|201488.4|201692.8|201617.8|201431.1|201381.1|985
1583523900000|2020-03-06 19:45:00|201538.7|201488.7|201625.7|201575.7|201625.7|201575.7|201413.8|201350.4|1000
1583524200000|2020-03-06 19:50:00|201624|201574|201733.2|201683.2|201908.7|201858.7|201575|201525|965
1583524500000|2020-03-06 19:55:00|201731.2|201681.2|201710.1|201635.1|201842.1|201792.1|201626|201566.7|965
1583524800000|2020-03-06 20:00:00|201722|201647|201373.5|201298.5|201769|201699.2|201329.4|201214.3|981
1583525100000|2020-03-06 20:05:00|201370|201295|201408|201358|201564|201369.5|201300.8|201182.4|879
1583525400000|2020-03-06 20:10:00|201405.4|201355.4|201603.6|201528.6|201654.1|201594.3|201403.9|201353.9|965
1583525700000|2020-03-06 20:15:00|201606|201531|201262.3|201187.3|201606|201535.7|201215.1|201140.1|985
1583526000000|2020-03-06 20:20:00|201262.6|201187.6|201160.4|201024.8|201417.3|201313.3|201155.2|200889.1|944
1583526300000|2020-03-06 20:25:00|201156.8|201031.6|201512|201403.3|201545.3|201470.3|201156.8|201018.8|958
1583526600000|2020-03-06 20:30:00|201513.2|201413.7|201408.5|201312|201655.4|201524.1|201303.3|201216|918
1583526900000|2020-03-06 20:35:00|201416.4|201327.9|201707.2|201632.2|201724.4|201649.4|201285.1|201190.2|1024
1583527200000|2020-03-06 20:40:00|201706.6|201631.6|201463|201366.4|201725.4|201650.4|201425.3|201327.4|991
1583527500000|2020-03-06 20:45:00|201444.2|201347.5|201470.6|201381.8|201500.5|201437.6|201392|201317|1058
1583527800000|2020-03-06 20:50:00|201470.1|201382.2|201293.6|201169.4|201471.2|201382.2|201170.6|201081.1|947
1583528100000|2020-03-06 20:55:00|201300|201191.1|201075.8|200909.2|201300|201202.3|200801.7|200649.5|911
1583528400000|2020-03-06 21:00:00|201117.3|200918.2|201131.7|200953.8|201236.1|200984.5|201045.7|200866.1|598
1583528700000|2020-03-06 21:05:00|201129.3|200952.7|201203.2|201100.3|201416.5|201242.8|201101.7|200939.7|602
1583529000000|2020-03-06 21:10:00|201194.8|201091.2|201316.4|201166|201339.6|201196.2|201154.5|201048|512
1583529300000|2020-03-06 21:15:00|201295.7|201188.8|201234.9|201118.5|201370.3|201224.2|201213.4|201102.1|460
1583529600000|2020-03-06 21:20:00|201231.3|201121.3|201234.1|201137.1|201300.8|201160.6|201130.4|201038.8|391
1583529900000|2020-03-06 21:25:00|201232.9|201137.7|201180.3|201075|201269.1|201146.8|201128.8|201025.8|497
1583530200000|2020-03-06 21:30:00|201180.2|201072.2|201252.3|201114.3|201291.6|201140.9|201162|201052.3|398
1583530500000|2020-03-06 21:35:00|201248.2|201117.4|201185.8|201035|201340.4|201180.7|201167.3|201016.7|386
1583530800000|2020-03-06 21:40:00|201190|201032.6|201138.3|201007.5|201249.9|201071.6|201083|200948.9|382
1583531100000|2020-03-06 21:45:00|201158.9|200988.5|201184|200990.6|201229.9|201091.5|201135.6|200970.5|451
1583531400000|2020-03-06 21:50:00|201183.6|200990.1|201076.3|201026.3|201225.2|201079.8|201075.9|200936.4|304
1583531700000|2020-03-06 21:55:00|201077.8|201027.8|201152.9|200939.6|201255.4|201055|201076.6|200854.4|352
1583701200000|2020-03-08 21:00:00|205998.9|205720.4|205847.5|205392.5|206154|205740|205586.3|205131.3|109
1583701500000|2020-03-08 21:05:00|206099.5|205644.5|205892|205633|206107|205652|205695|205258|105
1583701800000|2020-03-08 21:10:00|205695|205314|205617.5|205162.5|205936|205633|205310|204880.5|129
1583702100000|2020-03-08 21:15:00|205579|205266|205326|204923|205635|205266|205187.5|204732.5|188
1583702400000|2020-03-08 21:20:00|205377.5|204922.5|205103|204648|205421|205022|205067.5|204642|260
1583702700000|2020-03-08 21:25:00|205096.1|204679.9|205218.4|204763.4|205394.5|204939.5|205079.4|204636.3|300
1583703000000|2020-03-08 21:30:00|205270|204815|205571.4|205116.4|205799.9|205344.9|205212.4|204757.4|315
1583703300000|2020-03-08 21:35:00|205586.7|205173.3|205578.3|205191.8|205886.8|205492.8|205551.8|205096.8|351
1583703600000|2020-03-08 21:40:00|205595.2|205178.4|205778|205323|205794.5|205339.5|205561|205124.6|283
1583703900000|2020-03-08 21:45:00|205776.8|205321.8|205777.5|205322.5|205795.1|205340.1|205633|205178|214
1583704200000|2020-03-08 21:50:00|205777.4|205322.4|205796.4|205341.4|205876.8|205421.8|205494|205039|191
1583704500000|2020-03-08 21:55:00|205782|205327|205891.1|205436.1|206074.4|205619.4|205494|205039|402
1583704800000|2020-03-08 22:00:00|205984.2|205529.2|205952.6|205497.6|206152.2|205697.2|205370|204915|664
1583705100000|2020-03-08 22:05:00|205943.1|205488.1|206332|206025.8|206336|206157|205675|205220|771
1583705400000|2020-03-08 22:10:00|206284.9|206100.1|206804.6|206637.9|207443|207114.4|206242.4|205950|705
1583705700000|2020-03-08 22:15:00|206805|206647.1|206716.8|206625.8|207006|206744.5|206579|206350.9|588
1583706000000|2020-03-08 22:20:00|206754.5|206640.4|207004.7|206777.8|207147.9|206872|206709.8|206532.5|586
1583706300000|2020-03-08 22:25:00|207015.5|206757.7|207239.2|207040.1|207344.7|207130.9|206938.9|206685.2|584
1583706600000|2020-03-08 22:30:00|207252.4|207026.4|208267.3|208058.7|208447.4|208270.6|207233.1|207019.3|730
1583706900000|2020-03-08 22:35:00|208289.8|208031|208902.1|208738.8|209058.8|208902.3|208109.9|207893.4|764
1583707200000|2020-03-08 22:40:00|208899.1|208743.6|209218.1|208959.1|209579.3|209438.8|208830.9|208705|751
1583707500000|2020-03-08 22:45:00|209208.7|208963.7|210812.5|210611|210864.6|210626.4|209075.3|208829.5|825
1583707800000|2020-03-08 22:50:00|210830.5|210601.4|213652.8|213237.8|213878.3|213571.1|210774.5|210578.3|999
1583708100000|2020-03-08 22:55:00|213665|213263.3|213223.6|212911.8|213813.9|213398.9|213193.5|212856.2|836
1583708400000|2020-03-08 23:00:00|213226.2|212910.7|212372.2|212101|213305.8|212959.3|212154.5|211869|811
1583708700000|2020-03-08 23:05:00|212349.3|212120.8|210273.6|209886.7|212390.9|212120.8|210222.5|209886.7|819
1583709000000|2020-03-08 23:10:00|210239.7|209913.8|209180.9|208887|210277.2|209941.7|208738.2|208358.3|897
1583709300000|2020-03-08 23:15:00|209181.1|208887.3|208731.7|208395|209309.4|208938.1|208622|208314.6|738
1583709600000|2020-03-08 23:20:00|208728|208399.3|208757.7|208498.4|208934.4|208564.7|208534.4|208177.3|764
1583709900000|2020-03-08 23:25:00|208746.6|208499.3|209118.9|208718.9|209307.2|208928.8|208743.5|208421.3|651
1583710200000|2020-03-08 23:30:00|209118.8|208718.8|209410.7|209015.2|209459.3|209059.3|208984.2|208584.2|663
1583710500000|2020-03-08 23:35:00|209387.3|209025.8|209857.5|209457.5|210160.4|209871.9|209380.8|209013.7|725
1583710800000|2020-03-08 23:40:00|209864.8|209464.8|210599|210199|210765|210365|209473.8|209073.8|747
1583711100000|2020-03-08 23:45:00|210601.1|210201.1|211118.3|210718.3|211267.7|210867.7|210587.1|210187.1|747
1583711400000|2020-03-08 23:50:00|211116.9|210716.9|210990.7|210590.7|211175.3|210775.3|210483.2|210202.7|575
1583711700000|2020-03-08 23:55:00|210991|210591|210919.5|210519.5|211072.1|210679.8|210888.7|210512.4|437
1583712000000|2020-03-09 00:00:00|210842|210614|210715.6|210358.5|211055|210666.6|210599.6|210322.6|648
1583712300000|2020-03-09 00:05:00|210710.6|210369.8|209990.9|209750|210882|210506.1|209947.4|209559|750
1583712600000|2020-03-09 00:10:00|209990.2|209751.3|210289.2|209889.2|210426|210030|209959.2|209742.3|630
1583712900000|2020-03-09 00:15:00|210280.6|209880.6|210046.8|209749.9|210338.9|209938.9|210024.7|209725.3|641
1583713200000|2020-03-09 00:20:00|210050.5|209752.9|209934.5|209610.1|210097.9|209821.4|209898.2|209552.6|511
1583713500000|2020-03-09 00:25:00|209896.9|209591.4|209713.5|209493|209983|209662|209690.9|209457|469
1583713800000|2020-03-09 00:30:00|209696.4|209501.4|209763.2|209363.2|209790.2|209519|209601.7|209265.9|409
1583714100000|2020-03-09 00:35:00|209758|209358|209589.5|209256.6|209853|209521.3|209535.5|209224.7|482
1583714400000|2020-03-09 00:40:00|209572.9|209269.7|209636.9|209308.3|209735.1|209474.6|209530|209232.9|586
1583714700000|2020-03-09 00:45:00|209634.1|209311.9|209614|209214|209712.9|209459|209402.5|209038.6|514
1583715000000|2020-03-09 00:50:00|209613.3|209213.3|209595.5|209350.3|209709.4|209451.4|209492.6|209160.9|518
1583715300000|2020-03-09 00:55:00|209591.1|209345.8|209593.9|209244.1|209690.1|209352.8|209491.3|209172.6|485
1583715600000|2020-03-09 01:00:00|209605.6|209265.6|209808.7|209473|209870.2|209502.6|209410|209080.3|531
1583715900000|2020-03-09 01:05:00|209799.5|209476.9|209545.4|209186.3|209886.5|209596.5|209441.7|209094.6|543
1583716200000|2020-03-09 01:10:00|209502.1|209215.9|209528|209400|209828.8|209475.5|209474.5|209118.7|495
1583716500000|2020-03-09 01:15:00|209524.8|209396.1|210105|209705|210398|209998|209524.8|209322.2|644
1583716800000|2020-03-09 01:20:00|210100.3|209700.3|210481.1|210137|210623.1|210295.2|209991.1|209635.6|644
1583717100000|2020-03-09 01:25:00|210467.7|210149.5|210182.8|209984|210540.4|210288.1|210101.6|209788.3|530
1583717400000|2020-03-09 01:30:00|210185.2|209973.3|210673.1|210398.1|210720.7|210441|210140.5|209924.6|674
1583717700000|2020-03-09 01:35:00|210693|210352.1|210948.1|210645.5|211079.2|210794.2|210663.1|210347.6|615
1583718000000|2020-03-09 01:40:00|210942.9|210651.4|212060.3|211823.5|212127.7|211907|210920.7|210609.1|893
1583718300000|2020-03-09 01:45:00|212055.3|211833.4|214251.5|214029.7|214348.7|214039.3|212026.9|211692.6|949
1583718600000|2020-03-09 01:50:00|214208.2|213998.2|219220.3|217320.3|220549.1|218885.4|214183.1|213854.4|883
1583718900000|2020-03-09 01:55:00|219545.9|218274|215824.8|215315.8|219667.1|218601|215824.8|215199.9|942
1583719200000|2020-03-09 02:00:00|215878.3|215265.4|216972.2|215882.1|217347.9|216160.4|215705.3|214144.1|854
1583719500000|2020-03-09 02:05:00|217249.1|215694.5|216318.2|215522.8|217328.8|216229|215672.1|214245.8|764
1583719800000|2020-03-09 02:10:00|216332.6|215506.7|216996.4|216077.7|217058.2|216182.6|215691.2|214218.8|831
1583720100000|2020-03-09 02:15:00|216937.2|216052.8|218063.3|217307|218798.2|217650|216694.2|215481.5|752
1583720400000|2020-03-09 02:20:00|218065.7|217298.7|216966.2|216566.2|218286.6|217355.3|216846.4|215929.5|750
1583720700000|2020-03-09 02:25:00|216967.9|216567.9|216888.8|216488.8|217376.1|216976.1|216806.9|216441.4|670
1583721000000|2020-03-09 02:30:00|216883.8|216483.8|217004.8|216604.8|217372.6|216972.6|216874.5|216482|639
1583721300000|2020-03-09 02:35:00|217018.9|216618.9|217032.4|216650.4|217136.1|216736.1|216916.5|216516.5|604
1583721600000|2020-03-09 02:40:00|217031.5|216649.7|216926.5|216691.4|217077.5|216784.7|216810|216607.6|539
1583721900000|2020-03-09 02:45:00|216908.3|216696.6|216726.2|216476.2|217043|216760.7|216539.2|216319.4|718
1583722200000|2020-03-09 02:50:00|216719|216481.8|216224|215965.6|216794.3|216603.8|216130|215900.6|556
1583722500000|2020-03-09 02:55:00|216222|215962.2|216320.2|215920.2|216761.3|216470|216193.4|215898.1|577
1583722800000|2020-03-09 03:00:00|216319.8|215919.8|216456.5|216241.9|216533.1|216264.4|216094.1|215894.5|550
1583723100000|2020-03-09 03:05:00|216445.5|216242.3|216183.2|215977|216628.3|216293.3|216130|215922.1|537
1583723400000|2020-03-09 03:10:00|216175.5|215979.2|215578.2|215353.6|216185.7|215979.3|215139.1|214871.5|659
1583723700000|2020-03-09 03:15:00|215574.1|215356.1|214976.6|214637.3|215610.9|215357.6|214928.1|214630.5|679
1583724000000|2020-03-09 03:20:00|214999.3|214614.3|214909.7|214646.1|215337|214995.2|214612.4|214322.8|724
1583724300000|2020-03-09 03:25:00|214916.2|214647.7|214130.6|213780.3|215043.7|214793.9|214042.7|213713|739
1583724600000|2020-03-09 03:30:00|214167.1|213767.2|213168.3|212768.3|214172.9|213883.3|212383.8|212077.3|777
1583724900000|2020-03-09 03:35:00|213138.8|212791.9|212550|212381|213193.7|212942|212499.2|212155.2|697
1583725200000|2020-03-09 03:40:00|212584.8|212432.4|212578.8|212332.8|212696|212486.9|212502|212210.1|652
1583725500000|2020-03-09 03:45:00|212606.3|212279.5|212511.1|212152.5|212671.6|212470.8|212215|211978|608
1583725800000|2020-03-09 03:50:00|212509.5|212155.2|212991.7|212619.3|213014.4|212741.3|212042.5|211880.8|668
1583726100000|2020-03-09 03:55:00|212982.2|212631.1|212801.6|212403.8|213004|212705|212651.4|212304.5|590
1583726400000|2020-03-09 04:00:00|212798.6|212402|212118.3|211833.8|212808.1|212470.7|211889.8|211655.9|667
1583726700000|2020-03-09 04:05:00|212114|211840.4|211828.4|211472.1|212206.9|211917.5|211784.6|211442.9|537
1583727000000|2020-03-09 04:10:00|211837|211468.4|211970.3|211570.3|211979|211712.3|211689.8|211411|402
1583727300000|2020-03-09 04:15:00|211970.6|211570.6|210463.4|210204.6|211971.4|211654.5|210462.8|210175.7|603
1583727600000|2020-03-09 04:20:00|210461|210206.6|210300.9|209900.9|210528.3|210250.8|209956.1|209586.5|622
1583727900000|2020-03-09 04:25:00|210293.8|209893.8|209954.5|209554.5|210416.5|210016.5|209640.3|209264.6|746
1583728200000|2020-03-09 04:30:00|209958.4|209558.4|210013.5|209613.5|210151.4|209751.4|209802.3|209402.3|565
1583728500000|2020-03-09 04:35:00|210010.2|209610.2|210071.1|209671.1|210101.7|209701.7|209978.5|209578.5|441
1583728800000|2020-03-09 04:40:00|210071.3|209671.3|210084.2|209784.3|210117.6|209793|209842.6|209442.6|615
1583729100000|2020-03-09 04:45:00|210131.7|209731.7|211284.2|210884.2|211387.9|210987.9|210046.1|209646.1|796
1583729400000|2020-03-09 04:50:00|211306.5|210906.5|211287.5|210947|211757.5|211384.4|211003.6|210603.6|697
1583729700000|2020-03-09 04:55:00|211323.3|210940.8|211672.4|211272.4|211757.1|211357.1|211292.5|210898.2|693
1583730000000|2020-03-09 05:00:00|211676.6|211276.6|211934.8|211613.9|212055.5|211735.4|211312.3|210951.8|652
1583730300000|2020-03-09 05:05:00|211941.1|211597.7|212009.6|211646.8|212062.6|211855.9|211903.7|211585.2|501
1583730600000|2020-03-09 05:10:00|212004.3|211655.1|212113.2|211821|212157.4|211918.6|211931.7|211585.9|538
1583730900000|2020-03-09 05:15:00|212121.4|211822|211991.1|211591.1|212164.2|211930.3|211858.6|211529|533
1583731200000|2020-03-09 05:20:00|211991.9|211591.9|212095.9|211977.3|212162.4|211993|211753|211402.9|462
1583731500000|2020-03-09 05:25:00|212095.2|211976.4|212096.5|211806.5|212156|211995.4|212044.8|211786|365
1583731800000|2020-03-09 05:30:00|212098.4|211822.3|211595.3|211195.3|212132.6|211830.9|211457.1|211057.2|541
1583732100000|2020-03-09 05:35:00|211594.8|211194.8|211608.3|211290.6|211634.1|211323.5|211521.6|211190.8|428
1583732400000|2020-03-09 05:40:00|211580.1|211315.7|211918.4|211518.4|211944.7|211579.5|211555.7|211246.3|472
1583732700000|2020-03-09 05:45:00|211919|211519|211942.3|211576.1|212008.8|211660.6|211888.4|211508.5|388
1583733000000|2020-03-09 05:50:00|211944.1|211574|212114.8|211771.1|212138.6|211894.1|211897.9|211557.6|471
1583733300000|2020-03-09 05:55:00|212119.2|211765.3|212018.1|211720.9|212148.5|211952.5|211990.2|211657.4|561
1583733600000|2020-03-09 06:00:00|212019.8|211716.3|211976|211669.5|212037.6|211716.3|211815.3|211484.5|689
1583733900000|2020-03-09 06:05:00|212005|211629.8|211966.5|211566.5|212009.4|211698.8|211481.1|211081.1|572
1583734200000|2020-03-09 06:10:00|211939.1|211539.1|211693.1|211293.1|212086.5|211686.5|211511.5|211111.5|555
1583734500000|2020-03-09 06:15:00|211696.7|211296.7|211954.1|211612.1|212036|211754.8|211683|211283|453
1583734800000|2020-03-09 06:20:00|211930.1|211636|212007.5|211710.2|212048.8|211733.7|211846|211532.5|405
1583735100000|2020-03-09 06:25:00|212013.4|211705.2|211879.1|211557|212056.4|211714.2|211744.2|211453.3|406
1583735400000|2020-03-09 06:30:00|211899.6|211570|212133.1|211832.1|212205.3|211909.2|211857.7|211499.5|515
1583735700000|2020-03-09 06:35:00|212135.2|211832.3|212112.8|211784.2|212181.5|211908.6|212039.3|211738.3|380
1583736000000|2020-03-09 06:40:00|212126|211763.2|211608.7|211265.7|212145.4|211821.6|211287.8|210891.9|671
1583736300000|2020-03-09 06:45:00|211641.9|211241.9|211147.8|210805|211910.8|211549.2|211119.5|210788.6|539
1583736600000|2020-03-09 06:50:00|211169.5|210796.4|211154.7|210754.7|211341.4|211013.1|210886|210486|574
1583736900000|2020-03-09 06:55:00|211168.3|210768.3|211326.1|210926.1|211330.5|210999.7|210831.8|210431.8|679
1583737200000|2020-03-09 07:00:00|211316.7|210937.2|211025.6|210625.6|211326|210962.4|210928.2|210528.2|617
1583737500000|2020-03-09 07:05:00|211025.9|210625.9|211109.7|210826.4|211165.8|210874.5|210784.2|210384.2|597
1583737800000|2020-03-09 07:10:00|211121.7|210866.4|213390.1|212990.1|213390.6|212990.6|210993.5|210593.5|749
1583738100000|2020-03-09 07:15:00|213381|213004.9|213613.8|213315|213648.4|213336.6|213296|212946.6|782
1583738400000|2020-03-09 07:20:00|213607.2|213317.2|213682.4|213286.1|214780.9|214416.5|213514|213269.9|855
1583738700000|2020-03-09 07:25:00|213660.7|213293.1|215019.7|214619.7|215081.9|214738.1|213643.9|213283.3|667
1583739000000|2020-03-09 07:30:00|215017.4|214617.4|215325.5|215107.7|215395.9|215157.8|214887.2|214584|765
1583739300000|2020-03-09 07:35:00|215331.7|215104.9|215636.7|215268.1|216055.7|215819|215204|214974.5|733
1583739600000|2020-03-09 07:40:00|215643.7|215276.8|216165.5|215807|216313.3|215984|215502.4|215178.4|896
1583739900000|2020-03-09 07:45:00|216157.4|215815.5|216883.1|216537.5|216967.8|216654.6|215992.5|215716.9|756
1583740200000|2020-03-09 07:50:00|216873.3|216532.3|217246.7|216856.8|217922.9|217657.6|216852.3|216489.3|663
1583740500000|2020-03-09 07:55:00|217245.8|216858.1|216962.3|216611.5|217576.9|217276.7|216912.8|216518.8|672
1583740800000|2020-03-09 08:00:00|216916.4|216611.8|216406.6|216068.9|217580.5|217190.1|216119.1|215745|734
1583741100000|2020-03-09 08:05:00|216430.4|216030.4|215742.6|215491.6|216478.6|216125.9|215699.7|215431.9|646
1583741400000|2020-03-09 08:10:00|215741.3|215493.5|215373.7|214973.7|216144.3|215843.2|215316|214916|674
1583741700000|2020-03-09 08:15:00|215371.1|214976|215291.8|214891.8|215377.8|214992.2|214657.9|214264.9|539
1583742000000|2020-03-09 08:20:00|215293.6|214893.6|216259.6|215859.6|216265.7|215899.1|215235.3|214875.8|560
1583742300000|2020-03-09 08:25:00|216251.5|215865.4|216278.6|216035.6|216469.1|216147.6|215946|215590.3|574
1583742600000|2020-03-09 08:30:00|216292.9|216030.8|216475.3|216286.6|216540.2|216296.1|215906.8|215600|623
1583742900000|2020-03-09 08:35:00|216478.1|216304.6|214212.3|213849.7|216517.5|216313.4|213771.9|213495|686
1583743200000|2020-03-09 08:40:00|214212.4|213854.9|215220.7|214918.1|215405.5|215216.7|214057.8|213787.1|650
1583743500000|2020-03-09 08:45:00|215188.1|214964.1|214441.5|214273.8|215269.7|214991.4|214436.7|214165.8|608
1583743800000|2020-03-09 08:50:00|214439|214269.1|214173.5|213773.5|214544|214314.9|213877.7|213632.7|555
1583744100000|2020-03-09 08:55:00|214172.7|213775.4|213874.7|213548.2|214378.7|214044.3|213606.3|213397|611
1583744400000|2020-03-09 09:00:00|213879.4|213520.1|213884.2|213484.2|214327.5|213927.5|213179.5|212921.1|622
1583744700000|2020-03-09 09:05:00|213880.6|213480.6|214007.4|213609.4|214245.6|213848.7|213581.1|213181.1|521
1583745000000|2020-03-09 09:10:00|213996.7|213620.4|213230.7|212877.8|214212.4|214000.4|213194|212852.4|603
1583745300000|2020-03-09 09:15:00|213227.2|212879.5|213453|213135.3|213703.3|213526|213218.9|212879.5|524
1583745600000|2020-03-09 09:20:00|213437.8|213163.5|212484.8|212084.8|213447.1|213213|212277.2|211937.4|571
1583745900000|2020-03-09 09:25:00|212476.3|212076.3|212444.8|212129.8|212864.4|212541.9|212440|212044.4|624
1583746200000|2020-03-09 09:30:00|212478.7|212103.5|212505.2|212309.1|212579.9|212368|212427|212103.5|551
1583746500000|2020-03-09 09:35:00|212496.9|212310.4|212365|212134.9|212596.1|212381.4|212205.8|211971.1|575
1583746800000|2020-03-09 09:40:00|212372.4|212143.6|212251|212149.1|212418.7|212170.2|212057.5|211769.4|551
1583747100000|2020-03-09 09:45:00|212252.8|212145.6|212467.7|212239.6|212531.9|212305.3|212248.4|212098.2|540
1583747400000|2020-03-09 09:50:00|212467.6|212249.5|212389.1|212167.3|212630.5|212347.2|212297|212078.1|515
1583747700000|2020-03-09 09:55:00|212384.7|212132.6|212522.3|212300.1|212555.6|212327.4|212306.7|212046.1|565
1583748000000|2020-03-09 10:00:00|212523.8|212301.4|213160.7|212822.3|213180.4|212947.7|212490.2|212286.4|512
1583748300000|2020-03-09 10:05:00|213135.9|212850.6|213131.8|212876.3|213177.7|212880.6|212975.6|212753.7|595
1583748600000|2020-03-09 10:10:00|213132.6|212875|213261.7|212973.6|213420|213188.8|213132.6|212847.3|571
1583748900000|2020-03-09 10:15:00|213265.2|212955.2|214682.8|214445.4|214873.6|214674.7|213232.7|212950.2|576
1583749200000|2020-03-09 10:20:00|214679|214445.6|214898.7|214660|215444|215140.8|214671.6|214366.4|600
1583749500000|2020-03-09 10:25:00|214902.5|214662.6|214850.9|214450.9|214930|214667.7|214391.5|213991.5|549
1583749800000|2020-03-09 10:30:00|214730|214496|215220.3|214820.3|215220.3|214935.2|214730|214458.6|436
1583750100000|2020-03-09 10:35:00|215193|214793|215587.7|215258|215751.7|215371.7|214952.7|214699.5|527
1583750400000|2020-03-09 10:40:00|215586.4|215264|216045.8|215828.9|216111.5|215853.2|215480.5|215191.5|472
1583750700000|2020-03-09 10:45:00|216049.6|215824.5|216464.3|216191.8|216474.1|216204.6|215547.9|215270.9|598
1583751000000|2020-03-09 10:50:00|216425.6|216186.7|217605.9|217275.7|217624|217315.1|216392.6|216098.1|623
1583751300000|2020-03-09 10:55:00|217564.7|217302.5|218157.7|217892.6|218333.1|218036.1|217260.3|217020.4|578
1583751600000|2020-03-09 11:00:00|218139.6|217905.2|220570.6|220170.6|221319.5|220919.5|218111.8|217886.2|707
1583751900000|2020-03-09 11:05:00|220504|220104|219693.6|219293.6|220507.7|220107.7|218899.3|218499.3|682
1583752200000|2020-03-09 11:10:00|219594.1|219194.1|219667.2|219267.2|219777.8|219377.8|219261.6|218861.6|562
1583752500000|2020-03-09 11:15:00|219671.2|219271.2|217963.9|217563.9|219672.9|219272.9|217705.5|217305.5|709
1583752800000|2020-03-09 11:20:00|217710.1|217310.1|218220.2|217833|218443|218114.9|217710.1|217310.1|639
1583753100000|2020-03-09 11:25:00|218222.6|217836.1|217622.5|217222.5|218224.9|217838.4|217517.7|217117.7|640
1583753400000|2020-03-09 11:30:00|217634.4|217234.4|217559.6|217159.6|217801.1|217401.1|217029.5|216718.4|633
1583753700000|2020-03-09 11:35:00|217555.6|217155.6|217874.3|217474.3|217964.7|217646.5|217534.9|217134.9|629
1583754000000|2020-03-09 11:40:00|218114.5|217714.5|218249|217948.6|218633.5|218292.6|217913.8|217513.8|590
1583754300000|2020-03-09 11:45:00|218224.3|217964.5|218849.7|218520.4|218939.3|218577.4|218156.1|217857.5|618
1583754600000|2020-03-09 11:50:00|218843.1|218525.9|218493.8|218211.2|219325.8|218925.8|218455.7|218193.2|589
1583754900000|2020-03-09 11:55:00|218507.4|218232.7|218166|217838.5|218704.2|218455.1|218057.7|217730.2|574
1583755200000|2020-03-09 12:00:00|218198.9|217821.5|216943|216716.6|218273.4|218008.2|216907.4|216710|643
1583755500000|2020-03-09 12:05:00|216934.5|216720.5|216007.6|215819|217118.5|216912.1|215865.8|215727.3|682
1583755800000|2020-03-09 12:10:00|216007.4|215820.1|216661.8|216557.7|216788.6|216646.9|216007.4|215820.1|590
1583756100000|2020-03-09 12:15:00|216658.8|216559.1|215462.1|215319.2|216668.4|216566.6|215208.4|215025|626
1583756400000|2020-03-09 12:20:00|215474.8|215309.8|214864.8|214691.1|215848.5|215755.8|214773.8|214643.4|710
1583756700000|2020-03-09 12:25:00|214866.8|214693.1|213901.3|213774.3|214978.4|214799.9|213623.7|213446.6|745
1583757000000|2020-03-09 12:30:00|213903.2|213777.9|212573.7|212214.3|213912.4|213789.8|212394.6|212161.9|761
1583757300000|2020-03-09 12:35:00|212572.8|212214.8|211990.7|211704.7|212652.7|212505.4|211990.7|211603.5|684
1583757600000|2020-03-09 12:40:00|211989.2|211712|211732.6|211545.8|212072.5|211892.1|211184.8|210836.4|723
1583757900000|2020-03-09 12:45:00|211734.5|211545|212253.7|212070.9|213408.6|213211.6|211731.7|211544.3|694
1583758200000|2020-03-09 12:50:00|212251.3|212071.2|212376.1|212160.5|212789.1|212595|212014.9|211898.8|693
1583758500000|2020-03-09 12:55:00|212376.5|212166.5|211785.5|211626.2|212434.2|212241.1|211638.5|211491.2|609
1583758800000|2020-03-09 13:00:00|211787.4|211634.3|211133.4|211007.5|211829.2|211665.4|210798.4|210605.9|633
1583759100000|2020-03-09 13:05:00|211137.9|210999.2|212156.3|211935.8|212515|212311.9|211129.8|210994.7|671
1583759400000|2020-03-09 13:10:00|212159.3|211916.1|212473.2|212338.3|212756.4|212564.9|212099.2|211749.8|609
1583759700000|2020-03-09 13:15:00|212468.9|212334.7|212440.6|212331.8|213166.5|212994.1|212379.7|212192|631
1583760000000|2020-03-09 13:20:00|212446.7|212326.5|211211|210972.8|212446.7|212326.5|211120.8|210937|647
1583760300000|2020-03-09 13:25:00|211211.1|210969.3|211652.7|211531.5|211794|211578.6|211124.4|210935.7|643
1583760600000|2020-03-09 13:30:00|211691.8|211592.4|211620.2|211443|211955.1|211745.4|210763.6|210615|754
1583760900000|2020-03-09 13:35:00|211602.2|211447.2|212395|212244.8|212457.7|212310|211506.2|211310.3|721
1583761200000|2020-03-09 13:40:00|212390.1|212258.4|213710.3|213519.6|213783|213568.3|212372.1|212248.8|741
1583761500000|2020-03-09 13:45:00|213718.6|213517.4|214000.4|213764.7|214486.2|214300.1|212633.3|212465.5|762
1583761800000|2020-03-09 13:50:00|213822.9|213611.3|211718|211529|213896.9|213654.7|211545.9|211241.3|786
1583762100000|2020-03-09 13:55:00|211716.9|211525.8|212337.4|212032.1|212865.7|212650.7|211622.8|211455|733
1583762400000|2020-03-09 14:00:00|212347.2|212012|212230.2|211998.6|212569.3|212296.1|211624.2|211321.5|762
1583762700000|2020-03-09 14:05:00|212218.1|212001.7|211255.3|211046.6|212224.2|212011|211021.8|210813.9|688
1583763000000|2020-03-09 14:10:00|211275.9|211031.8|210875|210554.4|211903.8|211681.1|210059.1|209766.4|728
1583763300000|2020-03-09 14:15:00|210892.9|210584.5|210642.7|210464.9|211185.4|210886.7|210496.2|210209|724
1583763600000|2020-03-09 14:20:00|210642.8|210470.8|211631.3|211450|211746.3|211504.9|210541.5|210353.1|675
1583763900000|2020-03-09 14:25:00|211624.3|211446.3|211669|211463.5|212029|211836.9|211497.7|211289.7|708
1583764200000|2020-03-09 14:30:00|211693.3|211500.7|211320.5|211172|211699.8|211514.4|211207.7|211032.2|712
1583764500000|2020-03-09 14:35:00|211318.2|211171.9|211101.6|210965|211344.4|211252.2|211089.9|210963.4|697
1583764800000|2020-03-09 14:40:00|211102.6|210964.2|212054.4|211926.6|212072.6|211953|210858.8|210583.6|676
1583765100000|2020-03-09 14:45:00|212046.4|211920.2|210934.9|210817.2|212049.7|211936.8|210934.6|210803.4|708
1583765400000|2020-03-09 14:50:00|210933.9|210819.6|210615.5|210498.5|211064.2|210964.3|210614|210480|689
1583765700000|2020-03-09 14:55:00|210622.3|210490.9|211633.7|211520.1|211747.7|211606.4|210620.4|210490.9|688
1583766000000|2020-03-09 15:00:00|211642.3|211509.8|211615|211513.8|211673.9|211560.1|211365.7|211173.3|706
1583766300000|2020-03-09 15:05:00|211619.7|211510.8|211368.5|211216.3|211735.1|211628.4|210850.9|210729.2|711
1583766600000|2020-03-09 15:10:00|211364.6|211213.2|210860.8|210686.7|211406.6|211261.8|210764.1|210603.7|743
1583766900000|2020-03-09 15:15:00|210886.8|210719.2|210607|210481.2|211057.9|210960.5|210540.1|210442.7|760
1583767200000|2020-03-09 15:20:00|210596|210474.5|209624.6|209509.9|210604.2|210478.9|209621.8|209509.5|686
1583767500000|2020-03-09 15:25:00|209631.5|209512.3|209694.7|209569.9|209890|209774.8|209498.9|209382.1|694
1583767800000|2020-03-09 15:30:00|209704.1|209571.6|210043.3|209895.2|210515.6|210364|209678.7|209564.9|742
1583768100000|2020-03-09 15:35:00|210053.8|209895.8|209880.8|209764.6|210193.7|210020.6|209476.9|209375.9|711
1583768400000|2020-03-09 15:40:00|209881.7|209765.9|209921.4|209799.5|210195.4|210034.6|209657.7|209517.1|706
1583768700000|2020-03-09 15:45:00|209912|209808|209273.8|209138.2|209949.8|209836.3|209213.6|209055.2|724
1583769000000|2020-03-09 15:50:00|209269.7|209141|209004.6|208871.3|209343.5|209222.4|207994.6|207830.2|762
1583769300000|2020-03-09 15:55:00|209006.1|208870.4|209360.4|209250.3|209417.8|209298.7|208912|208791.8|746
1583769600000|2020-03-09 16:00:00|209377.4|209273.5|209992|209842.9|210022|209938.8|209302.5|209200.8|761
1583769900000|2020-03-09 16:05:00|209986.5|209840.4|209041.2|208917.8|210010|209888.6|209020.9|208810.6|735
1583770200000|2020-03-09 16:10:00|209038.8|208919|210161.9|210007.1|210188.1|210069.5|209007.8|208883.3|714
1583770500000|2020-03-09 16:15:00|210164.4|210029.9|210981.4|210746.5|211013.3|210828.8|209908.8|209769.2|774
1583770800000|2020-03-09 16:20:00|210996.6|210752.7|210741.5|210572.9|211017|210844.1|210683|210441.8|671
1583771100000|2020-03-09 16:25:00|210738.1|210554.9|211188.8|211042.8|211236|211090.5|210612.4|210507.8|728
1583771400000|2020-03-09 16:30:00|211169.7|211043.8|211712.9|211566.8|211752|211609.5|211118|210981.2|758
1583771700000|2020-03-09 16:35:00|211714.9|211563|211141.6|211009.7|211755.2|211661.9|211089.9|210960.5|758
1583772000000|2020-03-09 16:40:00|211135.5|211013.3|211227.1|211111.9|211399.3|211252.1|210945.2|210787.9|722
1583772300000|2020-03-09 16:45:00|211226.2|211110.1|211567.1|211337.3|211603.8|211476.1|211211.7|211110|773
1583772600000|2020-03-09 16:50:00|211569.9|211346.6|211456.5|211375.1|211617.6|211472.8|211070.7|210825.9|772
1583772900000|2020-03-09 16:55:00|211460.7|211385.7|211351.2|211268.4|211502.9|211388.7|210966.3|210772|777
1583773200000|2020-03-09 17:00:00|211353.3|211274.4|211864.2|211715.7|211904.3|211731.5|211245.5|211089.6|776
1583773500000|2020-03-09 17:05:00|211879.9|211718.7|212085.1|211973.4|212418.6|212176.5|211800.1|211606.6|732
1583773800000|2020-03-09 17:10:00|212088.4|211970.8|211668.7|211561.7|212103.6|211982.1|211388.4|211285.2|720
1583774100000|2020-03-09 17:15:00|211682.9|211553.2|211827.3|211655.1|212029.8|211904.1|211602.7|211496.4|781
1583774400000|2020-03-09 17:20:00|211828.6|211654.7|211787.4|211633|211830.3|211682.2|211653.1|211485.1|668
1583774700000|2020-03-09 17:25:00|211783.4|211634.6|211849.8|211715.3|211902.1|211765.5|211620.7|211509|787
1583775000000|2020-03-09 17:30:00|211849.9|211710.6|212170.2|212029.9|212208.2|212059.5|211796.7|211661.3|655
1583775300000|2020-03-09 17:35:00|212174.2|212030.1|212473.1|212308.4|212486.6|212314.4|212144.7|211991|734
1583775600000|2020-03-09 17:40:00|212470|212313.2|212337.6|212244.6|212484|212361|212317.8|212225.6|755
1583775900000|2020-03-09 17:45:00|212340.1|212245.3|212332.4|212200.8|212389.4|212292|212078.9|211968.5|788
1583776200000|2020-03-09 17:50:00|212345.7|212201.1|212367.8|212278.2|212389.5|212280.3|212200.3|212076.2|714
1583776500000|2020-03-09 17:55:00|212371.1|212273.8|212103.4|211951.1|212407.6|212285|211952.4|211752.3|722
1583776800000|2020-03-09 18:00:00|212126.3|211950.3|212238.5|212162.1|212417.3|212267.2|211923.7|211758.4|773
1583777100000|2020-03-09 18:05:00|212232.8|212145.5|212975.7|212849.1|213013.2|212849.1|212212.3|212141.3|789
1583777400000|2020-03-09 18:10:00|212978.1|212848.9|212912.8|212765.8|213041.7|212937.1|212886.8|212718.8|746
1583777700000|2020-03-09 18:15:00|212912.4|212774.1|212741.6|212615.7|212923.3|212782.5|212496.4|212363.2|801
1583778000000|2020-03-09 18:20:00|212738.7|212618.8|212185.4|212035.5|212951.3|212728.7|212159.8|212022.1|724
1583778300000|2020-03-09 18:25:00|212182.9|212037.5|212600.8|212439.8|212758.6|212595.3|212168|212023.2|644
1583778600000|2020-03-09 18:30:00|212606.8|212441.3|212138.3|212008|212727.9|212545.1|212105.8|211929.3|649
1583778900000|2020-03-09 18:35:00|212137.2|212015|212110.7|211981.5|212386.7|212194.5|212073.4|211930.6|706
1583779200000|2020-03-09 18:40:00|212113.2|211990.5|212332.5|212178.1|212358|212240.2|212113.2|211979.5|717
1583779500000|2020-03-09 18:45:00|212335.6|212177.8|212101|211934.8|212362.7|212230.9|211952.5|211810.4|674
1583779800000|2020-03-09 18:50:00|212104.4|211943.5|211657.2|211505.9|212215.3|212059.6|211587|211430.5|774
1583780100000|2020-03-09 18:55:00|211648.5|211508|212117.9|211831|212298.2|212047.2|211247.3|211055.9|778
1583780400000|2020-03-09 19:00:00|212074.6|211872.1|211542.8|211429.8|212108.2|211872.1|211330.7|211021.7|803
1583780700000|2020-03-09 19:05:00|211547.9|211439.9|211797.4|211666.1|211955.4|211743.2|211533.6|211208.6|726
1583781000000|2020-03-09 19:10:00|211799.8|211645.6|212212.7|212059.6|212236.2|212081.2|211634.1|211545.8|673
1583781300000|2020-03-09 19:15:00|212204.1|212059.4|212482.7|212325|212611.7|212435.1|212120.2|211789.8|747
1583781600000|2020-03-09 19:20:00|212484.5|212335.7|212204.2|211804.2|212686.7|212556.8|212076.2|211767.1|754
1583781900000|2020-03-09 19:25:00|212199.7|211816.2|211825.9|211534.9|212226.1|211826.1|211397.8|211087.1|726
1583782200000|2020-03-09 19:30:00|211844.5|211529.5|211015.3|210780|211995.9|211701.2|210895|210704.1|720
1583782500000|2020-03-09 19:35:00|211010.8|210779.4|210701.3|210360.4|211198.1|210859.2|210673|210360.4|732
1583782800000|2020-03-09 19:40:00|210636.7|210285.5|211088.8|210959.8|211154.9|210979.9|210636.7|210254.7|774
1583783100000|2020-03-09 19:45:00|211091.4|210926.6|211582.6|211379.2|211599.6|211432.7|211062.8|210919.8|773
1583783400000|2020-03-09 19:50:00|211571.8|211360.4|210943.7|210785.2|211998.6|211783.6|210941.9|210703.9|771
1583783700000|2020-03-09 19:55:00|210949.5|210794.4|210717.8|210442.6|211413.1|211136.8|210597.1|210310.6|738
1583784000000|2020-03-09 20:00:00|210728.1|210437|210744.5|210606.6|210953|210730.7|210656.1|210354.8|663
1583784300000|2020-03-09 20:05:00|210745.1|210607.6|210805.2|210693.3|211043.8|210801.1|210732.8|210546.7|687
1583784600000|2020-03-09 20:10:00|210802.8|210705.8|210827.5|210662|211161.3|210854.1|210723.7|210612.7|673
1583784900000|2020-03-09 20:15:00|210824.2|210667.5|211047.2|210909.8|211224.7|211010|210824.2|210662.7|529
1583785200000|2020-03-09 20:20:00|211054.6|210905.4|210837.7|210698.4|211198|210990.2|210837.7|210629.9|511
1583785500000|2020-03-09 20:25:00|210850|210684|210800.2|210617.1|210915.7|210744.5|210759.7|210609.8|381
1583785800000|2020-03-09 20:30:00|210799.8|210619.8|210853.5|210642.9|210914|210701.2|210715.7|210545.7|459
1583786100000|2020-03-09 20:35:00|210858.1|210647.7|206771.8|206371.8|210870.2|210669.9|205413.2|205013.2|689
1583786400000|2020-03-09 20:40:00|206772.4|206372.4|208338.6|207938.6|208387.3|208020.4|206548.6|206149.2|664
1583786700000|2020-03-09 20:45:00|208311.8|207911.8|208237.4|207837.4|208390.4|208060.9|207981.5|207581.5|533
1583787000000|2020-03-09 20:50:00|208239.8|207839.8|207390.5|206990.5|208303|207903|207005|206780.5|541
1583787300000|2020-03-09 20:55:00|207396.1|206996.1|208077.8|207677.8|208209.9|207809.9|207369.6|206969.6|390
1583787600000|2020-03-09 21:00:00|208340.3|207940.3|208260.7|207860.7|208762.9|208362.9|207787.4|207387.4|12
1583787900000|2020-03-09 21:05:00|208061.8|207661.8|209174|208774|209313.5|208913.5|207782.3|207382.3|88
1583788500000|2020-03-09 21:15:00|209012|208612|209112.4|208712.4|209145.8|208745.8|208222.8|207822.8|68
1583788800000|2020-03-09 21:20:00|209101.3|208701.3|208960.2|208560.2|209103.5|208703.5|208806|208406|322
1583789100000|2020-03-09 21:25:00|208980.7|208580.7|208926.5|208526.5|209050.8|208650.8|208909.2|208509.2|39
1583789400000|2020-03-09 21:30:00|209058.2|208658.2|208787|208387|209074.5|208674.5|208643.6|208243.6|198
1583789700000|2020-03-09 21:35:00|208786.9|208386.9|208717|208317|208869.4|208469.4|208569.6|208169.6|331
1583790000000|2020-03-09 21:40:00|208713.4|208313.4|208698.4|208298.4|208769.9|208369.9|208593.5|208193.5|240
1583790300000|2020-03-09 21:45:00|208705.7|208305.7|208491.7|208091.7|208705.7|208305.7|208491.7|208091.7|73
1583790600000|2020-03-09 21:50:00|208584.8|208184.8|208523.2|208123.2|208772.3|208372.3|208500.5|208100.5|37
1583790900000|2020-03-09 21:55:00|208311.3|207911.3|208370.8|207970.8|208397.1|207997.1|208258|207858|65
1583791200000|2020-03-09 22:00:00|208368.4|207968.4|208308.9|207908.9|208499.6|208099.6|208277.9|207877.9|83
1583791500000|2020-03-09 22:05:00|208324.9|207924.9|208542.6|208142.6|208726.8|208326.8|208313|207913|333
1583791800000|2020-03-09 22:10:00|208534.5|208134.5|209159.1|208759.1|209247.6|208847.6|208461|208061|500
1583792100000|2020-03-09 22:15:00|209157.4|208757.4|209141.1|208741.1|209216.5|208816.5|209065.8|208665.8|464
1583792400000|2020-03-09 22:20:00|209139.6|208739.6|209568|209168|209817.6|209417.6|209070.7|208670.7|487
1583792700000|2020-03-09 22:25:00|209566.7|209166.7|209628|209228|209693|209293|209512|209112|495
1583793000000|2020-03-09 22:30:00|209656|209256|209942.6|209542.6|210026.9|209695.2|209526.1|209126.1|559
1583793300000|2020-03-09 22:35:00|209942.2|209542.2|209815.3|209415.3|210023.4|209623.4|209704.2|209304.2|479
1583793600000|2020-03-09 22:40:00|209815|209415|209718.4|209318.4|209894|209494|209704.6|209304.6|338
1583793900000|2020-03-09 22:45:00|209770.6|209370.6|209854.9|209454.9|210031.9|209631.9|209665.9|209265.9|462
1583794200000|2020-03-09 22:50:00|209859.1|209459.1|209654.5|209254.5|209935|209535|209631.4|209231.4|498
1583794500000|2020-03-09 22:55:00|209652|209252|209665.8|209265.8|209775.5|209375.5|209564.2|209164.2|451
1583794800000|2020-03-09 23:00:00|209668.7|209268.7|208963.7|208563.7|209742.6|209342.6|208963.7|208563.7|386
1583795100000|2020-03-09 23:05:00|208913.7|208513.7|208764.1|208364.1|208913.7|208513.7|208373.5|207973.5|152
1583795400000|2020-03-09 23:10:00|208758.1|208358.1|208685.6|208285.6|208803.9|208403.9|208637.1|208237.1|190
1583795700000|2020-03-09 23:15:00|208704.9|208304.9|208802.5|208402.5|208855.9|208455.9|208674|208274|204
1583796000000|2020-03-09 23:20:00|208798.2|208398.2|208808.8|208408.8|208947.2|208547.2|208737.4|208337.4|152
1583796300000|2020-03-09 23:25:00|208820.9|208420.9|209014.7|208614.7|209271.2|208871.2|208736.8|208336.8|296
1583796600000|2020-03-09 23:30:00|209004.4|208604.4|209315.8|208915.8|209625.7|209225.7|209004.4|208604.4|76
1583796900000|2020-03-09 23:35:00|209266.2|208866.2|209220.3|208820.3|209396.6|208996.6|208887.1|208487.1|277
1583797200000|2020-03-09 23:40:00|209218.2|208818.2|208384.2|207984.2|209415.7|209015.7|208202|207802|372
1583797500000|2020-03-09 23:45:00|208491.2|208091.2|208230.7|207830.7|208717.5|208317.5|208042.7|207642.7|451
1583797800000|2020-03-09 23:50:00|208230.9|207830.9|208180.7|207780.7|208342.7|207942.7|207624.4|207224.4|348
1583798100000|2020-03-09 23:55:00|208191.5|207791.5|208209.6|207809.6|208445.8|208045.8|208029.1|207629.1|101
1583798400000|2020-03-10 00:00:00|208209.9|207809.9|208514.9|208114.9|208714.5|208314.5|207876.1|207476.1|424
1583798700000|2020-03-10 00:05:00|208575.5|208175.5|209005.5|208605.5|209005.5|208605.5|208279.5|207879.5|243
1583799000000|2020-03-10 00:10:00|209000.2|208600.2|209085.9|208685.9|209272.8|208872.8|208998.6|208598.6|549
1583799300000|2020-03-10 00:15:00|209084.9|208684.9|208645.3|208245.3|209109.9|208709.9|208606.2|208217.3|515
1583799600000|2020-03-10 00:20:00|208671.6|208271.6|208590.1|208190.1|208799.9|208399.9|208345.9|207945.9|524
1583799900000|2020-03-10 00:25:00|208596.2|208196.2|208464.1|208064.1|208607.2|208207.2|208386.7|207986.7|446
1583800200000|2020-03-10 00:30:00|208465.2|208065.2|208319.9|207919.9|208553.5|208153.5|208266.2|207881.9|416
1583800500000|2020-03-10 00:35:00|208319.6|207919.6|209040.7|208640.7|209094.5|208694.5|208214.7|207907.2|414
1583800800000|2020-03-10 00:40:00|209039.3|208639.3|209035.6|208635.6|209097|208744.4|208885.6|208547.8|371
1583801100000|2020-03-10 00:45:00|209034.3|208634.3|208903.2|208503.2|209050.1|208650.1|208829.5|208438.5|491
1583801400000|2020-03-10 00:50:00|208861.7|208461.7|208199.4|207921.8|208948|208548|208142.5|207812.2|557
1583801700000|2020-03-10 00:55:00|208197.4|207921.4|207550.3|207339.9|208201.5|207923.1|207533.9|207318.1|634
1583802000000|2020-03-10 01:00:00|207551.5|207341.3|207589.9|207266.6|207768.8|207429.4|207476.6|207189.1|579
1583802300000|2020-03-10 01:05:00|207594.8|207258.3|207224.6|206869.2|207617.4|207287.7|207028|206727.9|575
1583802600000|2020-03-10 01:10:00|207232.8|206856.7|206771.2|206428.9|207232.8|206866.3|206666.2|206381|526
1583802900000|2020-03-10 01:15:00|206778.2|206424.5|206578.1|206203.5|206841.2|206492.6|206416|206177.3|499
1583803200000|2020-03-10 01:20:00|206567.4|206221.5|206045.9|205856.7|206657.7|206335.8|206025|205853.6|542
1583803500000|2020-03-10 01:25:00|206019.6|205844.3|205535.7|205368.7|206161.6|205880.1|205484.4|205226.9|559
1583803800000|2020-03-10 01:30:00|205548.5|205368.6|205541.8|205410.7|205574.4|205427.4|205420.4|205224.5|552
1583804100000|2020-03-10 01:35:00|205542.7|205413.2|205384.5|205156|205581.4|205425.2|205357.9|205118.7|511
1583804400000|2020-03-10 01:40:00|205372.2|205161.2|205518.7|205255.8|205570.1|205316.9|205250.4|205088|598
1583804700000|2020-03-10 01:45:00|205520.2|205257.8|206276.8|205926|206286.4|205953.9|205369.5|205122.8|574
1583805000000|2020-03-10 01:50:00|206275.6|205926.2|207142.5|206766.9|207147.6|206847|206185.9|205901.3|571
1583805300000|2020-03-10 01:55:00|207146.2|206765|207116|206716|207150.1|206847.5|206958.7|206683.8|472
1583805600000|2020-03-10 02:00:00|207101.8|206718.8|206998.4|206647|207119.3|206813.3|206834.9|206518.2|451
1583805900000|2020-03-10 02:05:00|207009.6|206636.8|207269.9|206986.4|207423.6|207125.4|206961.8|206636.8|449
1583806200000|2020-03-10 02:10:00|207270.8|206983.3|206876.3|206584.6|207340.7|206988.4|206831.2|206571.4|428
1583806500000|2020-03-10 02:15:00|206893.2|206576.8|206778.9|206582.1|206980.4|206656.1|206713.4|206498.1|423
1583806800000|2020-03-10 02:20:00|206775.1|206581.5|206560.6|206269.7|206830|206600|206446.4|206231|425
1583807100000|2020-03-10 02:25:00|206573.8|206271.6|206555|206276.4|206654.5|206310.7|206538.2|206249.6|390
1583807400000|2020-03-10 02:30:00|206566.1|206265.2|206497.9|206223.4|206728.8|206396.1|206457.1|206163.9|433
1583807700000|2020-03-10 02:35:00|206497.7|206223.5|206706.6|206421.3|206755.1|206447.7|206403.7|206160.1|414
1583808000000|2020-03-10 02:40:00|206735.5|206428.8|206705|206343.5|206768.3|206440|206599.7|206329.6|334
1583808300000|2020-03-10 02:45:00|206693.4|206345.6|206739.1|206351.8|206751.8|206381.1|206581.4|206333.6|234
1583808600000|2020-03-10 02:50:00|206739.4|206350.9|206598.2|206305.4|206750.4|206418.1|206560.4|206294.9|306
1583808900000|2020-03-10 02:55:00|206622.1|206302.8|206545.8|206398.8|206659.8|206409.5|206446|206212.8|318
1583809200000|2020-03-10 03:00:00|206574.2|206375.6|206685.3|206409.2|206717.2|206441.1|206555.4|206371.4|273
1583809500000|2020-03-10 03:05:00|206688|206413.3|206634.3|206382.6|206717.4|206433.5|206612.1|206361|269
1583809800000|2020-03-10 03:10:00|206635.7|206375.6|206818.7|206563.6|206970.1|206666.5|206615.6|206371.9|342
1583810100000|2020-03-10 03:15:00|206818.5|206567.3|206931.7|206614.6|207164.6|206917.1|206811.1|206563.5|494
1583810400000|2020-03-10 03:20:00|206934.8|206623.4|206631|206337.5|206936.2|206624.3|206556.2|206277|427
1583810700000|2020-03-10 03:25:00|206623.2|206342.6|206614.3|206355.3|206856.3|206522.4|206591|206306|357
1583811000000|2020-03-10 03:30:00|206612.8|206357.2|206755.5|206555.5|206787.5|206556.6|206606.9|206325.2|357
1583811300000|2020-03-10 03:35:00|206755.9|206552.4|206655.3|206408.7|206784|206589|206644.5|206407.3|335
1583811600000|2020-03-10 03:40:00|206623.7|206373.9|206583.6|206375.1|206694.3|206414.4|206582.8|206328|427
1583811900000|2020-03-10 03:45:00|206583.4|206370|206580.2|206369.5|206665.4|206424.7|206468|206286.9|432
1583812200000|2020-03-10 03:50:00|206586.6|206367.2|206523.5|206212.5|206653.7|206396.2|206421.4|206140.9|437
1583812500000|2020-03-10 03:55:00|206524.8|206209.7|206534|206262.8|206604.7|206344.9|206446.1|206147.4|388
1583812800000|2020-03-10 04:00:00|206513.7|206263.8|206445.1|206237.4|206589.8|206340.6|206373|206219.4|385
1583813100000|2020-03-10 04:05:00|206431.6|206246.8|206432|206259.6|206457.2|206285|206333.6|206226|400
1583813400000|2020-03-10 04:10:00|206433.1|206260.3|206434.4|206272|206453|206306|206363.4|206214.8|325
1583813700000|2020-03-10 04:15:00|206434.8|206270.9|206455.4|206263.7|206491.9|206289.6|206417.8|206244.2|385
1583814000000|2020-03-10 04:20:00|206456|206264.2|206364.1|206259.9|206524.3|206325.9|206359.6|206214.5|422
1583814300000|2020-03-10 04:25:00|206364.8|206258.8|206239.5|206058.7|206430.1|206282.5|206213|206039.6|508
1583814600000|2020-03-10 04:30:00|206236.1|206058.4|206214.6|205947.9|206400.5|206161.9|206120.8|205902|501
1583814900000|2020-03-10 04:35:00|206227.7|205934|206165.6|205945.4|206227.7|206014.3|206081.4|205933.7|390
1583815200000|2020-03-10 04:40:00|206131.1|205943.3|206117.9|205932|206187.6|206020|206007.8|205823.8|401
1583815500000|2020-03-10 04:45:00|206122.2|205929.4|206107.3|205877.4|206215.4|205941.9|206041.4|205848|356
1583815800000|2020-03-10 04:50:00|206119.9|205872.1|206125.5|205928.2|206159.3|205958.7|206080.6|205854.1|320
1583816100000|2020-03-10 04:55:00|206126.1|205928.7|206171.2|205940.6|206234.5|205983.6|206029|205863.1|394
1583816400000|2020-03-10 05:00:00|206173.8|205935.7|206257.2|205982.9|206291.9|206012.4|206079|205888.7|453
1583816700000|2020-03-10 05:05:00|206249.4|205986.8|206019.4|205788|206310.2|206062|205968.2|205772.7|461
1583817000000|2020-03-10 05:10:00|206010|205794.2|204769|204437.5|206026.1|205818.9|204731.8|204415.7|614
1583817300000|2020-03-10 05:15:00|204767.7|204432.3|203458.8|203058.8|204776.1|204444.9|203369|202969|605
1583817600000|2020-03-10 05:20:00|203430.8|203030.8|203697.3|203297.3|203829.7|203429.7|203109.2|202856.9|543
1583817900000|2020-03-10 05:25:00|203683.8|203283.8|203360.8|202960.8|203719.3|203319.3|203216.1|202863.2|624
1583818200000|2020-03-10 05:30:00|203357.8|202957.8|203405.2|203046.1|203455.9|203102.6|203323.1|202926.6|488
1583818500000|2020-03-10 05:35:00|203420.6|203046.2|203874.6|203474.6|203904.9|203573.7|203398.9|203020|520
1583818800000|2020-03-10 05:40:00|203878.6|203478.6|204360|203960|204395|203995|203705|203387.1|523
1583819100000|2020-03-10 05:45:00|204358.2|203958.2|204658.9|204258.9|204715.6|204350|204343.5|203945.6|453
1583819400000|2020-03-10 05:50:00|204642.7|204242.7|204716.8|204316.8|204773.5|204373.5|204571.6|204171.6|399
1583819700000|2020-03-10 05:55:00|204715.9|204315.9|204644.7|204244.7|204742.5|204342.5|204606.4|204206.4|523
1583820000000|2020-03-10 06:00:00|204622.4|204222.4|204690.4|204290.4|204909.5|204509.5|204546.2|204146.2|600
1583820300000|2020-03-10 06:05:00|204680.6|204280.6|205113|204713|205147.1|204747.1|204648.8|204248.8|513
1583820600000|2020-03-10 06:10:00|205075|204675|206254|205854|206342.9|205942.9|205002.3|204602.3|565
1583820900000|2020-03-10 06:15:00|206251.9|205851.9|206392.5|206022|206432.8|206058.8|206221.8|205821.8|591
1583821200000|2020-03-10 06:20:00|206390.1|206021.7|205751.5|205351.5|206406.5|206116.2|205255.2|204855.2|532
1583821500000|2020-03-10 06:25:00|205746.4|205346.4|205823.9|205423.9|205840.4|205440.4|205541.7|205141.7|366
1583821800000|2020-03-10 06:30:00|205806.5|205406.5|205031.6|204631.6|205806.5|205406.5|204987.4|204587.4|561
1583822100000|2020-03-10 06:35:00|205013.8|204613.8|204969.2|204569.2|205203.2|204804.5|204893.5|204493.5|444
1583822400000|2020-03-10 06:40:00|204968.3|204568.3|204814.2|204414.2|205118.6|204718.6|204808.3|204408.3|530
1583822700000|2020-03-10 06:45:00|204824.8|204424.8|205024.1|204624.1|205223.4|204950.2|204796.9|204396.9|556
1583823000000|2020-03-10 06:50:00|205021.2|204621.2|204837.2|204437.2|205021.2|204621.2|204804.6|204404.6|512
1583823300000|2020-03-10 06:55:00|204832.9|204432.9|204942.8|204542.8|205002.5|204602.5|204774.1|204374.1|506
1583823600000|2020-03-10 07:00:00|204925|204525|205274.2|204874.2|205333.4|204933.4|204887.7|204487.7|650
1583823900000|2020-03-10 07:05:00|205321.5|204921.5|205289.9|204889.9|205494.4|205094.4|205162.4|204762.4|541
1583824200000|2020-03-10 07:10:00|205270.1|204870.1|205808.8|205408.8|206323.8|205923.8|205244.2|204844.2|608
1583824500000|2020-03-10 07:15:00|205805.6|205405.6|206487.4|206104.2|206549.5|206190|205798|205398|436
1583824800000|2020-03-10 07:20:00|206470.5|206112.6|206939.2|206588.5|207279.3|206883.4|206411.7|206011.7|620
1583825100000|2020-03-10 07:25:00|206882.7|206616.6|207810.1|207524.2|207838|207578.5|206876.7|206577.7|574
1583825400000|2020-03-10 07:30:00|207775.3|207561.8|207015.9|206615.9|207864.1|207561.8|206819.9|206452.8|465
1583825700000|2020-03-10 07:35:00|207018.3|206619.4|206678.1|206308.4|207238.3|206941.9|206591.4|206260.3|486
1583826000000|2020-03-10 07:40:00|206691|206291.8|206565.7|206165.7|206793|206472.5|206493.4|206164.8|513
1583826300000|2020-03-10 07:45:00|206571.7|206171.7|208060.5|207748.8|208124.3|207771.8|206559.9|206160.1|619
1583826600000|2020-03-10 07:50:00|208051.2|207739|208439.2|208096.1|208587.1|208248.2|208022|207694.4|505
1583826900000|2020-03-10 07:55:00|208435.9|208098.1|208299.6|207899.6|208435.9|208098.1|207783|207481.5|571
1583827200000|2020-03-10 08:00:00|208298.1|207898.1|208226.2|207826.2|208505.3|208105.3|207980.8|207580.8|496
1583827500000|2020-03-10 08:05:00|207948.5|207548.5|207298.2|206898.2|207960.8|207571|206960.3|206560.3|542
1583827800000|2020-03-10 08:10:00|207317.2|206917.2|207371|206971|207389.8|207049.1|206927.1|206527.1|503
1583828100000|2020-03-10 08:15:00|207360.5|206960.5|207290.2|206890.2|207638.6|207238.6|207076.3|206676.3|556
1583828400000|2020-03-10 08:20:00|207290.3|206890.3|207137.8|206737.8|207481.9|207081.9|207029.9|206631.9|552
1583828700000|2020-03-10 08:25:00|207135.4|206735.4|206745.9|206345.9|207303|206903|206680|206280|659
1583829000000|2020-03-10 08:30:00|206743|206343|206761.2|206473.3|206781.8|206473.3|206459|206102.6|645
1583829300000|2020-03-10 08:35:00|206763.5|206473.5|207213.4|206855.8|207252.1|206890.4|206763.5|206443.3|801
1583829600000|2020-03-10 08:40:00|207260.1|206869.3|206918.3|206518.3|207375.4|207069.7|206841.9|206512|783
1583829900000|2020-03-10 08:45:00|206919.2|206519.2|207041.3|206641.3|207070.5|206806.2|206846.4|206446.4|701
1583830200000|2020-03-10 08:50:00|207044.6|206644.6|207048.3|206648.3|207643.4|207264|206970.5|206570.5|824
1583830500000|2020-03-10 08:55:00|207045.4|206645.4|206878.5|206549.6|207155.2|206757.9|206706.6|206306.6|725
1583830800000|2020-03-10 09:00:00|206928.1|206536.6|206811.4|206411.4|207011.5|206686.2|206571.4|206171.4|801
1583831100000|2020-03-10 09:05:00|206790.4|206390.4|206847.3|206549.2|206919.2|206688|206541.9|206144|766
1583831400000|2020-03-10 09:10:00|206860.7|206574.4|206599.8|206298.6|206882.1|206599.4|206163.9|205864|829
1583831700000|2020-03-10 09:15:00|206601|206302.1|206793.9|206393.9|206928.6|206645.6|206543.9|206143.9|629
1583832000000|2020-03-10 09:20:00|206789.6|206389.6|206822|206512.4|206886.7|206677.7|206602|206202|594
1583832300000|2020-03-10 09:25:00|206821.6|206510.9|206497.5|206224.7|206900.5|206694.2|206469.4|206107.6|681
1583832600000|2020-03-10 09:30:00|206505.2|206234|206603.9|206203.9|206728.5|206328.5|206178|205919.9|676
1583832900000|2020-03-10 09:35:00|206607.1|206207.1|206637.7|206335.5|206838.7|206515.7|206572.6|206172.6|620
1583833200000|2020-03-10 09:40:00|206640.7|206333|206485.9|206179.1|206681.1|206405.1|206270.2|205919.4|635
1583833500000|2020-03-10 09:45:00|206480.6|206186.5|206859|206539.9|206874.2|206580.5|206466.5|206159|618
1583833800000|2020-03-10 09:50:00|206861.5|206541.9|206595|206311.2|206888|206647.5|206589.9|206257.9|655
1583834100000|2020-03-10 09:55:00|206613.9|206295.5|206359.8|205959.8|206659.9|206350|206258.2|205895.6|629
1583834400000|2020-03-10 10:00:00|206366.1|205968.4|206412.8|206094.4|206467|206133.8|206211.4|205884.5|589
1583834700000|2020-03-10 10:05:00|206406.1|206101.1|206642.6|206290.6|206650.3|206352.3|206376|206012.4|588
1583835000000|2020-03-10 10:10:00|206631.1|206306.4|205919.1|205630.2|206654.1|206326.4|205596.8|205196.8|647
1583835300000|2020-03-10 10:15:00|205998.4|205720.4|206239.2|205839.2|206530.2|206193.4|205900.1|205682.5|672
1583835600000|2020-03-10 10:20:00|206234.4|205883.8|206258|205858|206449.2|206092.4|206174.6|205774.6|570
1583835900000|2020-03-10 10:25:00|206257.6|205857.6|206077.2|205677.2|206309.2|205945|206069.7|205669.7|455
1583836200000|2020-03-10 10:30:00|206069.6|205669.6|205692.9|205304.5|206084.4|205684.4|205457.5|205057.5|606
1583836500000|2020-03-10 10:35:00|205696.4|205303.1|205914.5|205581.9|206265.7|205926.5|205627.5|205299.1|551
1583836800000|2020-03-10 10:40:00|205918|205568.8|205635.2|205271.5|205922.6|205621.1|205632.1|205250.1|635
1583837100000|2020-03-10 10:45:00|205654.8|205276.1|204657.4|204323.9|205676.4|205369|204547.9|204265|699
1583837400000|2020-03-10 10:50:00|204659.9|204325|205039.5|204662.3|205052.2|204686.2|204145|203940.8|741
1583837700000|2020-03-10 10:55:00|205034.2|204665.1|205765|205365|205793.5|205393.5|205026.2|204657.7|726
1583838000000|2020-03-10 11:00:00|205761|205361|205486.5|205086.5|205970|205634.1|205438.4|205038.4|693
1583838300000|2020-03-10 11:05:00|205456.8|205056.8|204700.8|204300.8|205476.8|205076.8|204421.4|204021.4|611
1583838600000|2020-03-10 11:10:00|204697.1|204297.1|204005.5|203884.1|204859.7|204471.7|203981.3|203806.4|675
1583838900000|2020-03-10 11:15:00|204027|203851|204802.7|204402.7|204907.8|204507.8|204001.8|203842.7|657
1583839200000|2020-03-10 11:20:00|204796.2|204396.2|205557.9|205310.1|205641.2|205323.6|204731.9|204331.9|694
1583839500000|2020-03-10 11:25:00|205548.3|205319.4|205204|204804|205582|205390.4|205173.3|204773.3|621
1583839800000|2020-03-10 11:30:00|205245.5|204845.5|205248.8|205047.2|205313.6|205118.1|205119.9|204719.9|488
1583840100000|2020-03-10 11:35:00|205250|205046.2|205238.3|205004.8|205304|205106.4|205154.2|204961.8|632
1583840400000|2020-03-10 11:40:00|205233|205003.7|204946.9|204690.8|205233.5|205003.7|204932.6|204633.8|616
1583840700000|2020-03-10 11:45:00|204946.3|204696.9|204822.4|204422.4|204964.5|204748|204813.9|204413.9|618
1583841000000|2020-03-10 11:50:00|204823.7|204423.7|205003.6|204761.1|205131.4|204804.1|204807.5|204407.5|591
1583841300000|2020-03-10 11:55:00|204999.9|204760.6|205208.9|205025|205249.3|205044.9|204957.4|204749.4|699
1583841600000|2020-03-10 12:00:00|205203.4|205016|205618.8|205532.5|205669.3|205537.7|205202.6|205014.8|753
1583841900000|2020-03-10 12:05:00|205623.1|205535.7|205955.5|205758.6|206009.3|205927.8|205534.2|205428|769
1583842200000|2020-03-10 12:10:00|205959.3|205735.6|205821|205736.8|206027.5|205936.3|205808.4|205660.9|781
1583842500000|2020-03-10 12:15:00|205819.7|205734.1|205936.4|205843.8|206157.9|206030.2|205809.1|205726.1|792
1583842800000|2020-03-10 12:20:00|205937.9|205849.2|207086.8|207011.8|207184.1|207014.8|205937.9|205849.2|795
1583843100000|2020-03-10 12:25:00|207088.2|207009.8|207488.1|207248.3|207529.6|207392.5|206864.8|206464.8|804
1583843400000|2020-03-10 12:30:00|207486.8|207249.6|207781.1|207502.5|207878.2|207704.7|207382.5|207093|756
1583843700000|2020-03-10 12:35:00|207781.5|207522.7|208950.5|208768.9|208970.8|208794.7|207595.8|207309.8|734
1583844000000|2020-03-10 12:40:00|208946.7|208772.7|208711.5|208531.4|208946.9|208782.8|208500.7|208225.4|771
1583844300000|2020-03-10 12:45:00|208711.4|208538.9|208482.2|208357.9|208898.3|208712.6|208474.5|208295.7|738
1583844600000|2020-03-10 12:50:00|208476.5|208357.8|208315.2|208063.5|208960.4|208787.6|208221.6|208042.3|774
1583844900000|2020-03-10 12:55:00|208330.3|208049.5|208272.8|208103.4|208473.1|208324.3|208056.8|207872.8|796
1583845200000|2020-03-10 13:00:00|208264|208119.6|209158.5|209015|209175.2|209044.9|208258.9|207879.9|770
1583845500000|2020-03-10 13:05:00|209164.9|209049.7|209223.1|209092.8|209308.7|209151.9|208957.6|208853.8|748
1583845800000|2020-03-10 13:10:00|209219.7|209098.4|209676.5|209508.5|209682.4|209545|209108.5|209009.3|775
1583846100000|2020-03-10 13:15:00|209680.8|209523.2|210464.4|210336.8|210611.2|210488.3|209676.3|209523.2|808
1583846400000|2020-03-10 13:20:00|210459.8|210332.8|209670.3|209562.8|210476.6|210351.9|209457.6|209153|795
1583846700000|2020-03-10 13:25:00|209672.1|209562.2|209749.8|209580.5|209838.3|209722.3|209581.6|209381.3|795
1583847000000|2020-03-10 13:30:00|209752.2|209583.1|209526.8|209333.6|210134.8|210003|209421.7|209164.6|802
1583847300000|2020-03-10 13:35:00|209525.1|209330.6|209290.6|209105.5|209715.3|209540|209191.7|209001.9|826
1583847600000|2020-03-10 13:40:00|209303.8|209091.8|209314.9|209178.1|209342.7|209212.6|209227.6|208992.2|746
1583847900000|2020-03-10 13:45:00|209317.5|209177.5|209153.9|209043.6|209374|209263|209084.6|208996.6|737
1583848200000|2020-03-10 13:50:00|209151.9|209039.1|208095.2|207873.8|209329.7|209163.4|208095.2|207871.1|798
1583848500000|2020-03-10 13:55:00|208111.2|207862.5|208118.3|208024.9|208223.4|208031.7|207847.5|207577.3|796
1583848800000|2020-03-10 14:00:00|208112|208027.5|208206.9|208131.9|208402.8|208241.2|208112|208010.2|820
1583849100000|2020-03-10 14:05:00|208210.8|208135.1|207560.3|207424.6|208240.9|208151.5|207488.6|207247.1|810
1583849400000|2020-03-10 14:10:00|207562.1|207427.4|207891.8|207751|208037.2|207901.5|207481|207368.8|778
1583849700000|2020-03-10 14:15:00|207892|207750.9|207907.5|207832|208076.7|207984.8|207761.2|207522.3|745
1583850000000|2020-03-10 14:20:00|207908|207833|207970.9|207847.3|208033.1|207919.5|207759.4|207684.4|789
1583850300000|2020-03-10 14:25:00|207971.1|207846.5|208485.6|208378.1|208503|208407.7|207970.8|207835.7|716
1583850600000|2020-03-10 14:30:00|208486.5|208380.4|209222.8|209048.7|209289.4|209186.6|208484.7|208378.5|722
1583850900000|2020-03-10 14:35:00|209222.4|209048.6|209070.2|208854.6|209270.9|209098|208912.6|208765.5|730
1583851200000|2020-03-10 14:40:00|209057.8|208857.5|208851.1|208729.8|209250.2|209071|208831.8|208714.6|727
1583851500000|2020-03-10 14:45:00|208850.2|208731.7|209047.5|208972.5|209048.2|208973.2|208638.3|208493.2|791
1583851800000|2020-03-10 14:50:00|209039.1|208964.1|209857.3|209713.4|209902.7|209749.2|208911.6|208771.4|760
1583852100000|2020-03-10 14:55:00|209856.7|209711.5|210459.7|210338|210474|210356.2|209771.1|209635.5|760
1583852400000|2020-03-10 15:00:00|210482.1|210360.8|210102.2|209998.7|210864.6|210709.1|210093.1|209986.3|789
1583852700000|2020-03-10 15:05:00|210102.9|209999.8|209513.9|209331.7|210302|210141.3|209261.7|209065.4|795
1583853000000|2020-03-10 15:10:00|209526.8|209351.6|210010|209782.5|210147.4|209947.4|209515.5|209328.5|766
1583853300000|2020-03-10 15:15:00|210024|209775|210008.6|209872.4|210069|209928.4|209579.7|209314|730
1583853600000|2020-03-10 15:20:00|210011.6|209874.8|210454.8|210327.5|210511.9|210429.4|209952.9|209784.1|753
1583853900000|2020-03-10 15:25:00|210448.5|210319.9|210756.5|210517.2|210865|210727.6|210404.2|210262.4|775
1583854200000|2020-03-10 15:30:00|210751.4|210522.2|210736.6|210645.9|210885.3|210716.5|210611.7|210457.1|748
1583854500000|2020-03-10 15:35:00|210736.9|210643.8|210770.9|210649.7|210939.5|210834.8|210719.1|210637.7|724
1583854800000|2020-03-10 15:40:00|210768.4|210652.5|210393.5|210318.5|210910.9|210751.5|210361|210269.3|749
1583855100000|2020-03-10 15:45:00|210396.4|210321.4|210607.1|210521.6|210777|210596.8|210345.4|210254.2|791
1583855400000|2020-03-10 15:50:00|210609.5|210527.2|210677.2|210602.2|210751.3|210618.7|210573.4|210474.8|806
1583855700000|2020-03-10 15:55:00|210677.1|210602.1|210687.4|210637.4|210779.9|210674.5|210270.6|210185.7|781
1583856000000|2020-03-10 16:00:00|210696.4|210621.4|209878.3|209781.2|210696.5|210621.5|209856.5|209764.4|793
1583856300000|2020-03-10 16:05:00|209877|209782.9|210294.7|210158.2|210464.1|210264.2|209873|209774.7|778
1583856600000|2020-03-10 16:10:00|210279.4|210134.7|209578.1|209348.6|210292.7|210157.7|209419.2|209287.3|755
1583856900000|2020-03-10 16:15:00|209575.7|209353.9|209139|208961.5|209637.6|209402.7|209081.8|208939.9|753
1583857200000|2020-03-10 16:20:00|209128.5|208965.2|209367.9|209284.5|209505.2|209383.9|209128.5|208964.4|755
1583857500000|2020-03-10 16:25:00|209369.1|209284.1|209887.9|209785.3|209905|209785.3|209332|209250.2|736
1583857800000|2020-03-10 16:30:00|209889.5|209788.9|210384.5|210294.7|210514|210439|209880.5|209782.4|826
1583858100000|2020-03-10 16:35:00|210379|210297|209721.2|209595.2|210422|210318.1|209669.5|209494.8|811
1583858400000|2020-03-10 16:40:00|209712.5|209596.2|209860.7|209662|210117.5|210032.6|209669.1|209467.4|783
1583858700000|2020-03-10 16:45:00|209897.8|209730.2|210100.9|210050.9|210127.7|210052.7|209722.4|209625.8|832
1583859000000|2020-03-10 16:50:00|210100|210050|210057.7|209904.4|210362.1|210253.8|210008.2|209879|782
1583859300000|2020-03-10 16:55:00|210058.1|209906.4|209918.3|209782.7|210132.8|209914.4|209770.5|209634.9|803
1583859600000|2020-03-10 17:00:00|209924.3|209724|209918.6|209843.6|209970.6|209894.1|209794.7|209682.8|814
1583859900000|2020-03-10 17:05:00|209917|209842|209562|209455|209963.4|209866.2|209546.5|209446.2|802
1583860200000|2020-03-10 17:10:00|209562.1|209458.6|209317.6|209242.6|209613|209513.3|209315.2|209197.2|809
1583860500000|2020-03-10 17:15:00|209312|209222.9|209122.2|209010.4|209601.3|209497|209055.6|208948.7|816
1583860800000|2020-03-10 17:20:00|209115.5|209012.4|208846.3|208771.3|209120.4|209024.6|208819.9|208754.1|781
1583861100000|2020-03-10 17:25:00|208849|208774|208992.3|208901.7|208996.1|208906.7|208719.7|208615.2|818
1583861400000|2020-03-10 17:30:00|208989.1|208898.8|208502.5|208422.2|208993.2|208900.7|208463|208384.4|821
1583861700000|2020-03-10 17:35:00|208505.5|208425.3|208488.8|208386.8|208813.6|208658.7|208397.5|208305|784
1583862000000|2020-03-10 17:40:00|208485|208381.7|208330.8|208232.2|208617|208509.1|208315.8|208186.8|804
1583862300000|2020-03-10 17:45:00|208337.8|208233.9|208264.9|208189.4|208343.7|208265.9|208188.9|208113.9|790
1583862600000|2020-03-10 17:50:00|208270.2|208195.2|208384.9|208309.9|208385.3|208310.3|208130.9|208042.4|801
1583862900000|2020-03-10 17:55:00|208381.7|208306.7|208416.6|208258.7|208433.2|208324.9|208082.1|207998.4|794
1583863200000|2020-03-10 18:00:00|208401.2|208236.4|208709.9|208628.1|208713.7|208638.7|208313|208226|789
1583863500000|2020-03-10 18:05:00|208706.3|208631.3|208373.7|208140.8|208829.3|208697.1|208350.1|208136.9|814
1583863800000|2020-03-10 18:10:00|208382.2|208134.2|208554.8|208404.7|208595.3|208457.8|208342.4|208128.2|770
1583864100000|2020-03-10 18:15:00|208544.8|208396.9|208924.2|208796.5|209123.2|208902.4|208519.4|208386|767
1583864400000|2020-03-10 18:20:00|208928|208795.5|209023.7|208942|209227.7|209052.8|208831.2|208738.2|774
1583864700000|2020-03-10 18:25:00|209026.8|208937.1|208853.9|208755|209337.7|209218|208814.5|208735.5|784
1583865000000|2020-03-10 18:30:00|208836.1|208721.5|208611|208536|208872.6|208748.1|208604.2|208521.8|764
1583865300000|2020-03-10 18:35:00|208611.8|208529.5|208372.6|208280.7|208624.5|208549.5|208365.4|208270.6|728
1583865600000|2020-03-10 18:40:00|208383.1|208269.1|208049.9|207941.3|208421.1|208321.1|208011.8|207908.6|786
1583865900000|2020-03-10 18:45:00|208070.8|207940.7|207181.8|207027.2|208070.8|207942.1|207021.1|206772.2|756
1583866200000|2020-03-10 18:50:00|207178.1|207029.9|207719.7|207565.9|207868|207670.2|207171.9|206987.8|725
1583866500000|2020-03-10 18:55:00|207719.3|207568.2|208258.4|208124.9|208339.9|208220|207718.7|207567.6|803
1583866800000|2020-03-10 19:00:00|208244.5|208099|207838.2|207757.1|208244.5|208099|207803.6|207699.3|805
1583867100000|2020-03-10 19:05:00|207836.1|207761.1|207695|207602|207990.6|207891.6|207649.9|207527.2|757
1583867400000|2020-03-10 19:10:00|207689.8|207599.6|207569.2|207433.2|207722.9|207603.4|207508.4|207401.4|659
1583867700000|2020-03-10 19:15:00|207567.9|207436.8|207473.7|207394.6|207597.3|207490.1|207378.7|207196.7|788
1583868000000|2020-03-10 19:20:00|207467.8|207392.8|207489.4|207374|207510.9|207424.8|207341.7|207219.1|753
1583868300000|2020-03-10 19:25:00|207484.6|207366.7|207743.9|207645.6|207798.2|207691.1|207464.1|207356|756
1583868600000|2020-03-10 19:30:00|207752.1|207644.8|207941.4|207752.3|208025.9|207922.5|207737.1|207638.9|754
1583868900000|2020-03-10 19:35:00|207933.3|207748|207920|207729.7|207979.2|207840.3|207794.1|207669.7|642
1583869200000|2020-03-10 19:40:00|207930.4|207723.3|208192.5|208048.3|208217.3|208088.4|207801.8|207696.4|733
1583869500000|2020-03-10 19:45:00|208185.9|208036.9|208599.6|208485.1|208778.3|208567.8|208130.8|207982.7|738
1583869800000|2020-03-10 19:50:00|208599.1|208484.1|208628.9|208473.1|208944.6|208822.2|208466.5|208304.2|777
1583870100000|2020-03-10 19:55:00|208630.6|208476|208576.3|208365.8|208698.1|208515.3|208489|208315|706
1583870400000|2020-03-10 20:00:00|208542.6|208318|208369.6|208270.3|208627.8|208412.4|208247.2|208035.1|656
1583870700000|2020-03-10 20:05:00|208370.1|208269.8|208350.9|208262.6|208485|208273.5|208300.3|208170.7|587
1583871000000|2020-03-10 20:10:00|208358.8|208256.2|208465.7|208311.4|208522.2|208380.1|208319|208205.9|530
1583871300000|2020-03-10 20:15:00|208463.2|208319|208611.8|208498.6|208638|208522.8|208459.9|208312.2|479
1583871600000|2020-03-10 20:20:00|208604.1|208501.2|208387.9|208170.1|208608.4|208518.2|208299.8|208112|451
1583871900000|2020-03-10 20:25:00|208380|208174.3|208202.3|208020|208415.7|208218.3|208201.9|207977.9|463
1583872200000|2020-03-10 20:30:00|208201.6|208025.9|207738.5|207538.6|208201.6|208049.4|207532.4|207312.9|556
1583872500000|2020-03-10 20:35:00|207739.6|207535.8|208293.1|207893.1|208298.1|207909.4|207736.5|207511.5|382
1583872800000|2020-03-10 20:40:00|208292.3|207892.3|208089.9|207808.1|208418.3|208207.3|208041.5|207746.1|463
1583873100000|2020-03-10 20:45:00|208089.2|207805.2|208118.7|208001.7|208175.5|208008.6|208047.5|207805.2|452
1583873400000|2020-03-10 20:50:00|208116|208006.1|208472.7|208307.9|208551.9|208339|208111.3|207978|452
1583873700000|2020-03-10 20:55:00|208463.6|208290|208473.9|208287.1|208546.6|208385.8|208448|208254.6|462
1583874000000|2020-03-10 21:00:00|208472.9|208289.3|208308.1|207908.1|208472.9|208289.3|208146.2|207746.2|58
1583874300000|2020-03-10 21:05:00|208309.6|207909.6|208317|207917|208395.8|207995.8|208277.3|207877.3|141
1583874600000|2020-03-10 21:10:00|208257|207952|208036.4|207636.4|208351.7|207952|207841.3|207441.3|222
1583874900000|2020-03-10 21:15:00|208042.6|207642.6|207351.8|206951.8|208285.8|207885.8|207211.7|206811.7|145
1583875200000|2020-03-10 21:20:00|207978.1|207578.1|208026.1|207626.1|208227.8|207827.8|207609.3|207209.3|277
1583875500000|2020-03-10 21:25:00|208024.1|207624.1|208041.1|207641.1|208205.5|207805.5|207760.5|207360.5|287
1583875800000|2020-03-10 21:30:00|208039.3|207639.3|208084.3|207684.3|208090.8|207690.8|207969.5|207569.5|245
1583876100000|2020-03-10 21:35:00|208078.5|207678.5|208243.9|207843.9|208743.5|208415.6|208024.4|207624.4|428
1583876400000|2020-03-10 21:40:00|208243.2|207843.2|208197.6|207797.6|208283.3|207883.3|207921.5|207521.5|440
1583876700000|2020-03-10 21:45:00|208208.1|207808.1|208214.3|207814.3|208474.8|208074.8|208154.3|207754.3|336
1583877000000|2020-03-10 21:50:00|208231.8|207831.8|207843.1|207619.2|208248.1|207920.7|207830.4|207476.5|381
1583877300000|2020-03-10 21:55:00|207853.2|207613.1|207860.7|207600.8|207983.2|207648.7|207812.2|207533.3|280
1583877600000|2020-03-10 22:00:00|207847.7|207595.8|208187.9|207787.9|208194.2|207918.1|207801.8|207562.6|415
1583877900000|2020-03-10 22:05:00|208179.1|207796.2|208031.1|207797.9|208232.6|207970.8|207985.5|207790|430
1583878200000|2020-03-10 22:10:00|208015.2|207812.3|207930.9|207722.5|208059.6|207831.3|207847|207612.7|448
1583878500000|2020-03-10 22:15:00|207935.5|207718.8|207934|207642.3|207982|207761.8|207767.2|207568.2|500
1583878800000|2020-03-10 22:20:00|207920.8|207648.2|207852.3|207659.7|207973.5|207697.4|207802|207588.2|392
1583879100000|2020-03-10 22:25:00|207847.9|207662.8|207848.2|207625.4|207942.2|207677.3|207765.8|207570.7|380
1583879400000|2020-03-10 22:30:00|207844.2|207627.6|207796|207664.9|207887.1|207666.7|207763.2|207539.1|354
1583879700000|2020-03-10 22:35:00|207795.9|207665|207870.8|207587.8|207909.2|207673|207781.2|207561.3|207
1583880000000|2020-03-10 22:40:00|207827.6|207640.4|207771.2|207662.5|207894.7|207669.2|207771.2|207540.5|209
1583880300000|2020-03-10 22:45:00|207771.1|207663.2|208004.8|207703.1|208012.1|207736.1|207761.7|207609.7|263
1583880600000|2020-03-10 22:50:00|207998.4|207718.1|207954.6|207818.5|208184.8|207956.8|207867.9|207654.5|494
1583880900000|2020-03-10 22:55:00|207958.5|207816.1|208108.5|207890.4|208149|207936.7|207924.1|207769.8|306
1583881200000|2020-03-10 23:00:00|208098.2|207891.8|208043.2|207912.5|208115.8|207941.5|207990.4|207865.3|399
1583881500000|2020-03-10 23:05:00|208023.6|207926|207978.7|207873.4|208092.6|207929.8|207951.6|207818.4|353
1583881800000|2020-03-10 23:10:00|207982.4|207870.5|208078.6|207912.4|208111.2|207929.5|207935.5|207857.5|311
1583882100000|2020-03-10 23:15:00|208077.3|207910.3|207948.9|207808|208168.3|208053.6|207936.5|207781.1|391
1583882400000|2020-03-10 23:20:00|207948.1|207812.4|207942.4|207833.8|207969.7|207845.7|207915.1|207785|295
1583882700000|2020-03-10 23:25:00|207942.5|207831.5|208073.5|207794.1|208073.5|207861.3|207909.8|207792.3|288
1583883000000|2020-03-10 23:30:00|208019.2|207824.8|208095.3|207907|208145.5|207912.3|208007.3|207797.6|318
1583883300000|2020-03-10 23:35:00|208095.8|207905.4|207923.3|207766.4|208254.6|208004.5|207917.1|207754|333
1583883600000|2020-03-10 23:40:00|207924.2|207764.6|207865.5|207770.3|208003.8|207798.4|207853.7|207705.5|420
1583883900000|2020-03-10 23:45:00|207865.6|207770.2|208052.2|207855.5|208060.2|207878|207864.2|207690.4|486
1583884200000|2020-03-10 23:50:00|208050.3|207824.4|208129.9|207948.1|208156.1|207979.3|208021|207741|373
1583884500000|2020-03-10 23:55:00|208133.9|207944.5|208030.3|207863.6|208162.4|207973.1|208019.8|207802.6|389
1583884800000|2020-03-11 00:00:00|208025.7|207867.8|208098.5|207856.8|208165.7|208000.6|207931.5|207760|446
1583885100000|2020-03-11 00:05:00|208093.5|207862.7|208094|207882.7|208168.9|207937.6|208040.6|207836.1|383
1583885400000|2020-03-11 00:10:00|208106.5|207882.1|208020.6|207823.6|208106.7|207885.9|207912.7|207746|392
1583885700000|2020-03-11 00:15:00|208019.1|207825.6|208124.2|207887|208188|207930.1|207966.2|207810|403
1583886000000|2020-03-11 00:20:00|208124.8|207889.7|208276.5|208095.8|208284.6|208108.2|208108.5|207873.5|370
1583886300000|2020-03-11 00:25:00|208273.3|208093.6|208500.6|208325|208566.4|208333.3|208225.7|208093.6|376
1583886600000|2020-03-11 00:30:00|208497.6|208326.1|208610.5|208500|208653|208501.5|208441.1|208299.5|306
1583886900000|2020-03-11 00:35:00|208612.1|208500.1|208909|208715.2|208938|208730.9|208558.1|208432.4|425
1583887200000|2020-03-11 00:40:00|208911.9|208707.5|208954.4|208645.7|209015.1|208770.7|208587.1|208281|561
1583887500000|2020-03-11 00:45:00|208945.9|208655.2|208829.7|208613.3|209022|208700.8|208660|208436|405
1583887800000|2020-03-11 00:50:00|208827.8|208615.3|209465.6|209188.5|209493.6|209239.1|208797.3|208598.4|544
1583888100000|2020-03-11 00:55:00|209471.3|209177.5|209125.9|208830.2|209491.2|209224|209096.2|208817.5|524
1583888400000|2020-03-11 01:00:00|209100.8|208854.8|209085|208854.2|209307.7|209021|208751|208482.1|558
1583888700000|2020-03-11 01:05:00|209097.4|208821.5|208855|208707.7|209127.2|208833.6|208820.7|208681.8|486
1583889000000|2020-03-11 01:10:00|208856.2|208707.6|209001.8|208762.8|209100.8|208834.5|208748.3|208534.2|455
1583889300000|2020-03-11 01:15:00|209007.8|208774|209306.4|209001.7|209357|209036.8|208988.4|208731|404
1583889600000|2020-03-11 01:20:00|209316|209003.5|209102.6|208925.7|209396.4|209094.6|209071.4|208867|381
1583889900000|2020-03-11 01:25:00|209107.8|208919.6|209489.2|209227|209513.9|209235.4|209018.7|208784.3|424
1583890200000|2020-03-11 01:30:00|209497.7|209216.3|209259.2|209011.3|209554.6|209259.8|209225.9|208830|388
1583890500000|2020-03-11 01:35:00|209256.8|209016|209431.9|209165.3|209486.7|209173.4|209130.6|208831.5|481
1583890800000|2020-03-11 01:40:00|209413.2|209167.3|209863.8|209540.1|209888.9|209595.9|209250.1|208960.7|508
1583891100000|2020-03-11 01:45:00|209865.3|209543.1|209739.7|209430.1|209953.1|209650.1|209688.1|209391.7|488
1583891400000|2020-03-11 01:50:00|209731.8|209435.4|209666.1|209320.8|209777.4|209503.1|209548.1|209220|453
1583891700000|2020-03-11 01:55:00|209610.3|209313.5|209591.2|209296.5|209832.4|209512|209480.8|209200.2|396
1583892000000|2020-03-11 02:00:00|209588.3|209300.4|209530.4|209304.1|209773.4|209491.3|209515.5|209241.2|446
1583892300000|2020-03-11 02:05:00|209534.9|209300|209665.2|209372.8|209793.9|209431|209523.5|209240|353
1583892600000|2020-03-11 02:10:00|209664.4|209372.1|209696.2|209359.2|209790.7|209516.3|209511|209309.6|391
1583892900000|2020-03-11 02:15:00|209663.9|209360.4|209588|209405.1|209774.4|209496.9|209513.6|209309.7|390
1583893200000|2020-03-11 02:20:00|209650.6|209364.1|209475.6|209299.4|209736.9|209478.9|209475.6|209285.3|422
1583893500000|2020-03-11 02:25:00|209479.6|209298.3|209203.6|209078.2|209628.1|209347.8|209193.4|209062.4|437
1583893800000|2020-03-11 02:30:00|209202.9|209078.6|209159.9|209022.9|209242.5|209098|209109.3|208900|374
1583894100000|2020-03-11 02:35:00|209155.4|209023.4|209208.6|209056.1|209232.6|209081.4|209134|208994.4|328
1583894400000|2020-03-11 02:40:00|209209|209055.2|209207.7|209075.3|209223|209102.1|209155.6|208991|335
1583894700000|2020-03-11 02:45:00|209209.5|209074.6|209198.4|209055.7|209241.9|209130|209149.2|208951.4|363
1583895000000|2020-03-11 02:50:00|209197.5|209060.3|209172|209052.1|209265.2|209121.6|209155|208993.2|310
1583895300000|2020-03-11 02:55:00|209172.9|209051.9|209215.9|208962.7|209273.7|209077|209100.3|208927.1|330
1583895600000|2020-03-11 03:00:00|209215.6|208962.3|209219.3|209018.7|209267.6|209127.5|209194.8|208962.3|374
1583895900000|2020-03-11 03:05:00|209212.1|209019.3|209157.5|208975.8|209233.4|209034|209123.7|208942.7|369
1583896200000|2020-03-11 03:10:00|209168.9|208973|209176.9|208975.4|209210.1|209013.4|209141|208959.1|256
1583896500000|2020-03-11 03:15:00|209181.5|208973.4|209159.5|208864.6|209213.9|208982.4|209054.8|208686.6|361
1583896800000|2020-03-11 03:20:00|209162.3|208862.1|208634.6|208417.8|209162.3|208929.2|208485.4|208263.9|484
1583897100000|2020-03-11 03:25:00|208642.6|208421.1|209107.3|208867.7|209155.1|208956|208589.4|208350.5|455
1583897400000|2020-03-11 03:30:00|209121.7|208858.3|209144.3|208816.1|209196.2|208932.3|208959.6|208748.7|430
1583897700000|2020-03-11 03:35:00|209137.8|208820|209214.2|209010.7|209269.3|209010.7|209053.6|208792|395
1583898000000|2020-03-11 03:40:00|209220.5|209000.5|209080.6|208855.2|209288|209120|209071.8|208827.4|400
1583898300000|2020-03-11 03:45:00|209136|208810.1|209051.2|208876.1|209155.5|208945.1|209008.8|208810.1|363
1583898600000|2020-03-11 03:50:00|209051.6|208866.4|209065.3|208900.5|209177.3|208917|209017|208846.9|274
1583898900000|2020-03-11 03:55:00|209064.6|208901.7|209183.5|208863.8|209183.5|208949.3|209026.6|208775|273
1583899200000|2020-03-11 04:00:00|209159.5|208894.1|208956.9|208710.1|209199.6|208973.9|208956.9|208696.2|360
1583899500000|2020-03-11 04:05:00|208953.4|208712.6|208990.2|208723.4|209153.8|208839.7|208934.9|208700.7|349
1583899800000|2020-03-11 04:10:00|208991.2|208722.3|209104.7|208938.6|209220.5|208949.9|208980.7|208722.3|280
1583900100000|2020-03-11 04:15:00|209108|208932.9|209148.9|208923.2|209201.5|208995|209063.9|208816|308
1583900400000|2020-03-11 04:20:00|209144.6|208925.5|209149.5|208940.2|209193|208959.2|209067.7|208887.8|233
1583900700000|2020-03-11 04:25:00|209157.8|208938.6|209183.4|208989.9|209223.7|208995.4|209137.5|208918|227
1583901000000|2020-03-11 04:30:00|209177.9|208988.9|209190.1|208950.9|209238.4|209074.1|209104.3|208914.5|377
1583901300000|2020-03-11 04:35:00|209215.8|208914.7|209180.7|208984.8|209219.6|208991.8|209080.9|208865|368
1583901600000|2020-03-11 04:40:00|209171|208990.2|209105.2|208882|209277.8|209032|208993.9|208829|344
1583901900000|2020-03-11 04:45:00|209138.1|208887.1|209199.2|208990.8|209230.3|209037.2|209016.9|208799.5|376
1583902200000|2020-03-11 04:50:00|209198.1|208995.3|209246.8|209069.3|209279.7|209081.3|209012.1|208870.7|388
1583902500000|2020-03-11 04:55:00|209228|209028.8|209243.7|209077.4|209268.7|209116|209191.6|208993.2|262
1583902800000|2020-03-11 05:00:00|209218.6|209065.9|209625.4|209387.2|209738.2|209492.6|209187.7|209013.1|509
1583903100000|2020-03-11 05:05:00|209620.6|209389.9|209484.4|209289.3|209665.9|209406.2|209398.4|209182.4|425
1583903400000|2020-03-11 05:10:00|209482.8|209269.7|209629.9|209378.8|209677|209420.2|209475.5|209251.9|429
1583903700000|2020-03-11 05:15:00|209627.7|209365|209582|209357|209670.8|209451.3|209518.6|209302.5|448
1583904000000|2020-03-11 05:20:00|209582.1|209355.9|209614.3|209323.8|209685|209411.6|209533.1|209275|446
1583904300000|2020-03-11 05:25:00|209607.9|209325.6|209590.4|209324.5|209670.9|209420.4|209518.2|209247|327
1583904600000|2020-03-11 05:30:00|209587.2|209327.6|209595|209476|209727|209493.3|209553.2|209295.2|346
1583904900000|2020-03-11 05:35:00|209611.3|209402.6|209693.2|209467.7|209744|209548|209605.9|209383.7|374
1583905200000|2020-03-11 05:40:00|209682.5|209489.2|209692.1|209505.4|209768.8|209571.5|209666.6|209439.2|409
1583905500000|2020-03-11 05:45:00|209693.4|209504.5|209728|209582.9|209775|209608.5|209636|209425.3|335
1583905800000|2020-03-11 05:50:00|209714|209585.8|209719.6|209593.1|209778.3|209599.4|209698.8|209500.8|307
1583906100000|2020-03-11 05:55:00|209714.7|209593.6|209882.5|209636.8|210022.8|209727.8|209709.6|209547.4|338
1583906400000|2020-03-11 06:00:00|209876.3|209661.7|209578.6|209305.8|209876.6|209674.6|209407|209135.6|619
1583906700000|2020-03-11 06:05:00|209582.6|209298.1|209997.4|209714.4|210006|209745.7|209552.9|209267.5|495
1583907000000|2020-03-11 06:10:00|210003.9|209711.4|209931.1|209686.5|210038.8|209820.7|209865|209628.4|451
1583907300000|2020-03-11 06:15:00|209922.3|209699|209546.3|209186.9|210029.2|209769|209478.8|209186.9|454
1583907600000|2020-03-11 06:20:00|209550.9|209182.7|209345.1|209014.6|209602.9|209324.1|209244.1|208946|464
1583907900000|2020-03-11 06:25:00|209331|209001.9|209267|209049.7|209428|209101.5|209230.9|208934.4|383
1583908200000|2020-03-11 06:30:00|209290.3|209008.8|209382.3|209037.6|209450.4|209059.7|209134.1|208835.7|340
1583908500000|2020-03-11 06:35:00|209379.7|209028.2|209265.4|209027.9|209460.8|209122.4|209210.1|208957.9|357
1583908800000|2020-03-11 06:40:00|209276.6|209040.2|209402.5|209132|209459.8|209176.1|209206.8|208955.6|488
1583909100000|2020-03-11 06:45:00|209401.8|209132.8|209245.8|208969.7|209467.8|209189.7|209217.9|208940|509
1583909400000|2020-03-11 06:50:00|209254.3|208960.6|209767.6|209553.3|209919|209599.7|209131.7|208922.5|513
1583909700000|2020-03-11 06:55:00|209761.3|209553.6|209819.9|209652.9|209892.5|209688.9|209722.5|209537|398
1583910000000|2020-03-11 07:00:00|209817.7|209649.8|209983|209799|210066.2|209880.8|209718.8|209520.8|648
1583910300000|2020-03-11 07:05:00|209981.7|209799.2|209875.8|209523|210102.8|209888|209788.5|209472.4|534
1583910600000|2020-03-11 07:10:00|209857|209537.8|209166.5|208862.7|209956.8|209677.2|209050.2|208654.7|482
1583910900000|2020-03-11 07:15:00|209156.1|208872.5|209032.6|208807.2|209208.6|208880.2|208457.4|208172.5|604
1583911200000|2020-03-11 07:20:00|209047.8|208754.4|209395.6|209104.9|209453.5|209135.4|209001.2|208721.4|549
1583911500000|2020-03-11 07:25:00|209397.6|209104.5|209548.7|209344.6|209665.2|209391.5|209305.8|209070.7|536
1583911800000|2020-03-11 07:30:00|209573.2|209325.2|209439.2|209233.2|209639.9|209406.8|209329.1|209085|523
1583912100000|2020-03-11 07:35:00|209435|209238.8|209767.9|209528.7|209812.2|209558.8|209399.3|209129.8|541
1583912400000|2020-03-11 07:40:00|209798.2|209520|209220.4|209083.5|209803.7|209537.5|209207.4|208971.2|508
1583912700000|2020-03-11 07:45:00|209214.4|209085|209100.1|208846.7|209259.6|209085|208876.7|208647.3|576
1583913000000|2020-03-11 07:50:00|209097.2|208845.8|208928.3|208696.3|209345.8|209087.6|208922.3|208678.1|557
1583913300000|2020-03-11 07:55:00|208930.1|208694.4|209053.5|208870.1|209206.8|208975.3|208903.9|208679|502
1583913600000|2020-03-11 08:00:00|209062.6|208867.3|209151.9|208910.7|209152.1|208986.8|208613.4|208414.5|646
1583913900000|2020-03-11 08:05:00|209151.8|208910.6|209162.5|208930.2|209234.6|208995.2|208806.4|208612.5|656
1583914200000|2020-03-11 08:10:00|209159.5|208926.8|209135.3|208882.4|209196.9|208967.8|208903.8|208699.9|490
1583914500000|2020-03-11 08:15:00|209135.2|208884|209255.7|208982|209277.1|209054.3|209100.7|208868.7|413
1583914800000|2020-03-11 08:20:00|209246.5|208980.1|209676.7|209414.2|209678.2|209450.2|209039.1|208804.9|553
1583915100000|2020-03-11 08:25:00|209668.1|209426.4|209725.9|209465.2|209959|209744.5|209638.2|209380.7|653
1583915400000|2020-03-11 08:30:00|209711.1|209470.9|209849|209576|210020.1|209808.1|209711.1|209457.9|648
1583915700000|2020-03-11 08:35:00|209843.3|209589.9|209590.7|209350.8|209963|209684.3|209486.8|209240.9|547
1583916000000|2020-03-11 08:40:00|209599.8|209345|209272.8|209097.8|209653.6|209364.5|209218|208911.4|559
1583916300000|2020-03-11 08:45:00|209273.9|209094.6|208879.9|208623.5|209285.5|209095.7|208832|208614.7|603
1583916600000|2020-03-11 08:50:00|208891.5|208658.8|208801.6|208592.3|208939.3|208770.1|208325.5|208146.6|671
1583916900000|2020-03-11 08:55:00|208793.1|208603.6|208867.3|208648.5|208947.1|208740.2|208661.9|208468.1|576
1583917200000|2020-03-11 09:00:00|208898.8|208680.4|209545|209288|209582.8|209331.3|208873.8|208632.8|638
1583917500000|2020-03-11 09:05:00|209545.7|209290.4|209298|209067.3|209759.9|209505.3|209232.9|208964.3|586
1583917800000|2020-03-11 09:10:00|209301.9|209063.2|209475.5|209249.7|209502.5|209295.6|209301.9|209024.6|577
1583918100000|2020-03-11 09:15:00|209467.1|209261.1|209475.7|209278.5|209518.5|209316.4|209402.5|209190.3|409
1583918400000|2020-03-11 09:20:00|209477.9|209275.5|209523|209342.5|209568.8|209380.6|209456.5|209260|544
1583918700000|2020-03-11 09:25:00|209522.5|209342.6|209539.8|209375.2|209555.9|209399.1|209461.5|209281.4|527
1583919000000|2020-03-11 09:30:00|209542.4|209369.1|209535.1|209297.8|209551.7|209369.6|209311.6|209097.6|463
1583919300000|2020-03-11 09:35:00|209531.3|209312.9|209687.8|209483.4|209921.1|209675.5|209431.7|209236|528
1583919600000|2020-03-11 09:40:00|209695|209464.6|209910|209659.6|209968.6|209745|209551.3|209390.3|519
1583919900000|2020-03-11 09:45:00|209917.6|209657.6|210023.3|209831.6|210035.8|209832.6|209814.9|209590.5|470
1583920200000|2020-03-11 09:50:00|210023|209830.6|209996.3|209823.1|210062.7|209906.6|209972|209799.5|505
1583920500000|2020-03-11 09:55:00|209995.6|209825|209980.7|209841.9|210046.2|209903.8|209973|209806.1|479
1583920800000|2020-03-11 10:00:00|209989.4|209831.4|210175.9|209941.6|210291.2|210116.8|209981.9|209820.8|594
1583921100000|2020-03-11 10:05:00|210181.2|209936.9|210323|210142.9|210358.8|210210.3|210173.5|209933.5|522
1583921400000|2020-03-11 10:10:00|210328.6|210136.2|210285.2|210144.8|210353|210179.5|210235.3|210054|434
1583921700000|2020-03-11 10:15:00|210287.1|210151|210140.6|209987.2|210327.9|210153.9|210109|209928.5|541
1583922000000|2020-03-11 10:20:00|210139.5|209984.3|210104.6|209904.6|210202.2|210013.3|210024|209796.3|483
1583922300000|2020-03-11 10:25:00|210102.2|209911.1|210010.4|209729.2|210132.7|209940.7|209948.9|209667.5|490
1583922600000|2020-03-11 10:30:00|210004.9|209737.6|209582.9|209338|210011.7|209763.5|209508.7|209259.5|554
1583922900000|2020-03-11 10:35:00|209596.3|209335.1|209957|209642.2|210131.4|209908.2|209581.5|209335.1|579
1583923200000|2020-03-11 10:40:00|209951.1|209613.9|209788.1|209489|210001.2|209758.1|209763.1|209486.6|472
1583923500000|2020-03-11 10:45:00|209804.6|209495.2|209631.4|209394.7|209923.1|209645.2|209556.2|209384.3|504
1583923800000|2020-03-11 10:50:00|209637.4|209398.4|209614.5|209372.2|209692.9|209469.1|209529.3|209310.8|481
1583924100000|2020-03-11 10:55:00|209617.9|209379|209872.4|209575.7|209963.1|209667.9|209592.8|209370|538
1583924400000|2020-03-11 11:00:00|209865.4|209582.8|209664.6|209530.6|210001|209782.2|209530.3|209324.3|588
1583924700000|2020-03-11 11:05:00|209670.9|209547.9|209853.4|209714.3|209889.7|209715.7|209618.6|209535|618
1583925000000|2020-03-11 11:10:00|209850.5|209713.6|209867.5|209715.9|209894.4|209772.1|209716.5|209591.2|501
1583925300000|2020-03-11 11:15:00|209871.3|209713.9|209742.9|209628.2|209871.3|209730|209719.8|209604.2|590
1583925600000|2020-03-11 11:20:00|209743.9|209628.1|209969.9|209739.7|209994.3|209746.6|209664.3|209582|654
1583925900000|2020-03-11 11:25:00|209992.8|209772.8|209694.8|209572.3|210049.3|209811.2|209691.4|209572.3|704
1583926200000|2020-03-11 11:30:00|209695.1|209573|209417.4|209232.1|209697.7|209588.5|209340.9|209155.8|672
1583926500000|2020-03-11 11:35:00|209424.2|209223|209392.4|209249.2|209486|209299.9|209316.5|209201.8|544
1583926800000|2020-03-11 11:40:00|209392.5|209249.7|209438.4|209283.8|209467.3|209315|209288.7|209169.7|588
1583927100000|2020-03-11 11:45:00|209438.3|209283.5|209369.2|209212.6|209506.5|209297.9|209346.7|209201.7|622
1583927400000|2020-03-11 11:50:00|209364.6|209208.6|209525.7|209338.7|209565.6|209387.5|209364.6|209208.1|710
1583927700000|2020-03-11 11:55:00|209523.2|209340.8|209653|209492.7|209688.4|209521.5|209377.3|209221.4|646
1583928000000|2020-03-11 12:00:00|209651.5|209481.8|209766.9|209672.5|210216.7|210132|209649.6|209481.5|720
1583928300000|2020-03-11 12:05:00|209766|209674.4|209635.8|209542.3|209964.3|209867.8|209556.3|209480.7|660
1583928600000|2020-03-11 12:10:00|209591.9|209516.9|209497.2|209422.2|209618.9|209543.9|209446.4|209371.4|683
1583928900000|2020-03-11 12:15:00|209501.2|209426.2|209428.1|209378.1|209508.5|209433.5|209370.2|209290.5|686
1583929200000|2020-03-11 12:20:00|209439.5|209389.5|210033|209983|210181.2|210131.2|209215.4|209165.4|714
1583929500000|2020-03-11 12:25:00|210030.5|209980.5|210212.8|209812.8|210213.9|210108.5|209864.4|209648.3|689
1583929800000|2020-03-11 12:30:00|210203.9|209803.9|210363.2|210313.2|210397.5|210347.5|210001.1|209636.1|670
1583930100000|2020-03-11 12:35:00|210362.7|210312.7|210492.9|210442.9|210530.1|210480.1|210266.8|210216.8|659
1583930400000|2020-03-11 12:40:00|210492.6|210442.6|210611.7|210561.7|210774.6|210724.6|210378.7|210328.7|651
1583930700000|2020-03-11 12:45:00|210611.4|210561.4|210824.9|210774.9|210886.9|210836.9|210611.4|210561.4|710
1583931000000|2020-03-11 12:50:00|210825.2|210775.2|211440.3|211390.3|211449.6|211399.6|210805.8|210755.8|723
1583931300000|2020-03-11 12:55:00|211424.3|211374.3|211328.7|211278.7|211424.3|211374.3|211085.9|211035.9|768
1583931600000|2020-03-11 13:00:00|211329.5|211279.5|211063.5|211013.5|211335.5|211285.5|211063.4|211013.4|742
1583931900000|2020-03-11 13:05:00|211066.5|211016.5|211088.7|211038.7|211272.5|211222.5|210949.6|210899.6|704
1583932200000|2020-03-11 13:10:00|211089.7|211039.7|210948.3|210898.3|211094.4|211044.4|210805.3|210755.3|728
1583932500000|2020-03-11 13:15:00|210948.4|210898.4|210966.7|210916.7|211006.6|210956.6|210937.9|210887.9|690
1583932800000|2020-03-11 13:20:00|210963.6|210913.6|210684.9|210634.9|210996.6|210946.6|210625.5|210575.5|723
1583933100000|2020-03-11 13:25:00|210685.1|210635.1|210648.3|210598.3|210869.1|210819.1|210559.3|210509.3|739
1583933400000|2020-03-11 13:30:00|210657.2|210607.2|210705.9|210655.9|210837.4|210787.4|210596.4|210546.4|809
1583933700000|2020-03-11 13:35:00|210707.8|210657.8|210955.5|210905.5|211049.2|210999.2|210655.5|210605.5|823
1583934000000|2020-03-11 13:40:00|210953|210903|211226|211176|211294.9|211244.9|210914.3|210864.3|827
1583934300000|2020-03-11 13:45:00|211229.5|211179.5|211451.7|211401.7|211502.4|211452.4|210991.5|210941.5|803
1583934600000|2020-03-11 13:50:00|211452.2|211402.2|211357.4|211307.4|211549.6|211499.6|211206.6|211156.6|789
1583934900000|2020-03-11 13:55:00|211355.3|211305.3|211312|211262|211538.1|211488.1|211180.4|211130.4|802
1583935200000|2020-03-11 14:00:00|211312.9|211262.9|211355.1|211305.1|211462.6|211412.6|211152.8|211102.8|788
1583935500000|2020-03-11 14:05:00|211355.7|211305.7|210886.9|210836.9|211355.7|211305.7|210879.8|210829.8|805
1583935800000|2020-03-11 14:10:00|210884.6|210834.6|210855.9|210805.9|211093.9|211043.9|210701.9|210651.9|825
1583936100000|2020-03-11 14:15:00|210862.4|210812.4|211153.9|211103.9|211173.9|211123.9|210804.1|210754.1|773
1583936400000|2020-03-11 14:20:00|211154.3|211104.3|211377.5|211327.5|211536.7|211486.7|211152.5|211102.5|779
1583936700000|2020-03-11 14:25:00|211389.4|211339.4|211966.4|211916.4|211976.5|211926.5|211389.4|211339.4|772
1583937000000|2020-03-11 14:30:00|211968|211918|211898.9|211848.9|212045.1|211995.1|211888|211838|789
1583937300000|2020-03-11 14:35:00|211902.3|211852.3|212338.2|212288.2|212390.9|212340.9|211845.7|211795.7|784
1583937600000|2020-03-11 14:40:00|212336.1|212286.1|212616.7|212566.7|212658|212608|212173.8|212123.8|798
1583937900000|2020-03-11 14:45:00|212601.4|212551.4|212523.8|212473.8|212668|212618|212330.9|212280.9|797
1583938200000|2020-03-11 14:50:00|212522.1|212472.1|212327.7|212277.7|212522.1|212472.1|212214.9|212164.9|799
1583938500000|2020-03-11 14:55:00|212328.5|212278.5|212042.3|211992.3|212413.1|212363.1|211978|211928|798
1583938800000|2020-03-11 15:00:00|212041.9|211991.9|212396.5|212346.5|212428.5|212378.5|212039.2|211989.2|808
1583939100000|2020-03-11 15:05:00|212395.5|212345.5|212346|212296|212450.1|212400.1|212254.1|212204.1|812
1583939400000|2020-03-11 15:10:00|212341.1|212291.1|212293.9|212243.9|212496.8|212446.8|212249|212199|794
1583939700000|2020-03-11 15:15:00|212294.9|212244.9|212446.5|212396.5|212511.1|212461.1|212274.9|212224.9|728
1583940000000|2020-03-11 15:20:00|212447.1|212397.1|212706|212656|212758.3|212708.3|212397.5|212347.5|770
1583940300000|2020-03-11 15:25:00|212705.9|212655.9|212300.4|212250.4|212747.8|212697.8|212277|212227|742
1583940600000|2020-03-11 15:30:00|212303.3|212253.3|212132.3|212082.3|212360.8|212310.8|212072.3|212022.3|742
1583940900000|2020-03-11 15:35:00|212130.6|212080.6|212112.4|212062.4|212270.8|212220.8|211917.7|211867.7|769
1583941200000|2020-03-11 15:40:00|212108.1|212058.1|211984.4|211934.4|212197.9|212147.9|211784.6|211734.6|758
1583941500000|2020-03-11 15:45:00|211985|211935|211984.3|211934.3|212119.7|212069.7|211959.5|211909.5|768
1583941800000|2020-03-11 15:50:00|211978.9|211928.9|212159.3|212109.3|212162|212112|211786|211736|798
1583942100000|2020-03-11 15:55:00|212155.5|212105.5|212093|212043|212167.8|212117.8|212000|211950|817
1583942400000|2020-03-11 16:00:00|212090.4|212040.4|212284.3|212234.3|212358|212308|212088.6|212038.6|816
1583942700000|2020-03-11 16:05:00|212284.5|212234.5|212046.4|211996.4|212286.5|212236.5|212037.8|211987.8|735
1583943000000|2020-03-11 16:10:00|212045.3|211995.3|211485|211435|212045.7|211995.7|211470.2|211420.2|750
1583943300000|2020-03-11 16:15:00|211491.8|211441.8|211021.8|210971.8|211577.5|211527.5|210924.6|210874.6|777
1583943600000|2020-03-11 16:20:00|211021|210971|211481.1|211431.1|211512.1|211462.1|210887.6|210837.6|777
1583943900000|2020-03-11 16:25:00|211465.7|211415.7|211581.2|211531.2|211646.8|211596.8|211381.6|211331.6|731
1583944200000|2020-03-11 16:30:00|211581.1|211531.1|211613.2|211563.2|211750.9|211700.9|211484.7|211434.7|817
1583944500000|2020-03-11 16:35:00|211616.6|211566.6|211817.7|211767.7|211830.4|211780.4|211489.2|211439.2|765
1583944800000|2020-03-11 16:40:00|211818.6|211768.6|212235|212185|212268.3|212218.3|211810.2|211760.2|821
1583945100000|2020-03-11 16:45:00|212229.7|212179.7|212232.1|212182.1|212396.9|212346.9|212070.6|212020.6|760
1583945400000|2020-03-11 16:50:00|212235.1|212185.1|212185.2|212135.2|212330.3|212280.3|211980.6|211930.6|794
1583945700000|2020-03-11 16:55:00|212186.5|212136.5|211962.7|211912.7|212276.2|212226.2|211922.5|211872.5|816
1583946000000|2020-03-11 17:00:00|211961.4|211911.4|212049.3|211999.3|212186.5|212136.5|211883.4|211833.4|790
1583946300000|2020-03-11 17:05:00|212034.7|211984.7|211937.5|211887.5|212224.2|212174.2|211808.3|211758.3|729
1583946600000|2020-03-11 17:10:00|211935.3|211885.3|212025.1|211975.1|212131.5|212081.5|211824.9|211774.9|808
1583946900000|2020-03-11 17:15:00|212024.9|211974.9|212017|211967|212072.9|212022.9|211925.1|211875.1|814
1583947200000|2020-03-11 17:20:00|212018.7|211968.7|211963.8|211913.8|212057.7|212007.7|211885.7|211835.7|812
1583947500000|2020-03-11 17:25:00|211953.3|211903.3|211555.1|211505.1|211966.6|211916.6|211540.3|211490.3|787
1583947800000|2020-03-11 17:30:00|211558|211508|211705.9|211655.9|211824.3|211774.3|211553.6|211503.6|773
1583948100000|2020-03-11 17:35:00|211706.4|211656.4|211875.1|211825.1|211965.4|211915.4|211676.9|211626.9|775
1583948400000|2020-03-11 17:40:00|211875.9|211825.9|212248.2|212198.2|212319.5|212269.5|211865.2|211815.2|795
1583948700000|2020-03-11 17:45:00|212245.3|212195.3|212200.5|212150.5|212287.8|212237.8|212023.4|211973.4|777
1583949000000|2020-03-11 17:50:00|212200.8|212150.8|212694|212644|212803.1|212753.1|212168.1|212118.1|758
1583949300000|2020-03-11 17:55:00|212694.2|212644.2|212568.2|212518.2|212697.7|212647.7|212353.5|212303.5|778
1583949600000|2020-03-11 18:00:00|212562.6|212512.6|212496.5|212446.5|212684.3|212634.3|212379.1|212329.1|761
1583949900000|2020-03-11 18:05:00|212495.8|212445.8|212353.7|212303.7|212498.9|212448.9|212271.2|212221.2|784
1583950200000|2020-03-11 18:10:00|212352.8|212302.8|212494.3|212444.3|212532.6|212482.6|212340.7|212290.7|774
1583950500000|2020-03-11 18:15:00|212496.4|212446.4|212844.6|212794.6|212846.8|212796.8|212447.4|212397.4|799
1583950800000|2020-03-11 18:20:00|212842.2|212792.2|212759.6|212709.6|212844.6|212794.6|212602.2|212552.2|769
1583951100000|2020-03-11 18:25:00|212758.1|212708.1|212899.5|212849.5|212915.9|212865.9|212689.6|212639.6|803
1583951400000|2020-03-11 18:30:00|212902.2|212852.2|213245.5|213195.5|213249|213199|212865|212815|805
1583951700000|2020-03-11 18:35:00|213242.4|213192.4|213029.1|212979.1|213250.9|213200.9|212987.2|212937.2|780
1583952000000|2020-03-11 18:40:00|213030.6|212980.6|213218.5|213168.5|213259.7|213209.7|212795.5|212745.5|823
1583952300000|2020-03-11 18:45:00|213221|213171|213388.2|213338.2|213470.3|213420.3|213012.3|212962.3|825
1583952600000|2020-03-11 18:50:00|213381.5|213331.5|213352.9|213302.9|213436.6|213386.6|213208.9|213158.9|818
1583952900000|2020-03-11 18:55:00|213363|213313|213698.3|213648.3|213698.5|213648.5|213314.8|213264.8|832
1583953200000|2020-03-11 19:00:00|213709.7|213659.7|213897|213847|213897|213847|213617.5|213567.5|815
1583953500000|2020-03-11 19:05:00|213897.1|213847.1|214713.6|214663.6|214922.1|214872.1|213868.2|213818.2|755
1583953800000|2020-03-11 19:10:00|214708.9|214658.9|214781.7|214731.7|214980.3|214930.3|214250.2|214200.2|772
1583954100000|2020-03-11 19:15:00|214781.5|214731.5|214316.8|214266.8|214819|214769|214229.3|214179.3|805
1583954400000|2020-03-11 19:20:00|214308.9|214258.9|214704.9|214654.9|214717.7|214667.7|214183.8|214133.8|740
1583954700000|2020-03-11 19:25:00|214718.1|214668.1|213712.3|213662.3|214718.1|214668.1|213707.9|213657.9|803
1583955000000|2020-03-11 19:30:00|213720.5|213670.5|213376.2|213326.2|213780.2|213730.2|213257.7|213143.9|778
1583955300000|2020-03-11 19:35:00|213369|213319|213102.6|213052.6|213884|213758.8|213057.2|212924.6|795
1583955600000|2020-03-11 19:40:00|213103.1|213053.1|213334.8|213284.8|213509.9|213459.9|212770.8|212720.8|806
1583955900000|2020-03-11 19:45:00|213329.8|213279.8|213228.4|213178.4|213493.7|213443.7|213108.6|213058.6|744
1583956200000|2020-03-11 19:50:00|213233.5|213183.5|213111.4|213061.4|213370.1|213320.1|212881.8|212831.8|819
1583956500000|2020-03-11 19:55:00|213112.5|213062.5|213378.1|213328.1|213393.2|213343.2|212878.8|212828.8|784
1583956800000|2020-03-11 20:00:00|213383.6|213333.6|213848.5|213798.5|213854|213804|213382.3|213332.3|587
1583957100000|2020-03-11 20:05:00|213849.5|213799.5|214235.5|214185.5|214397.9|214347.9|213849.5|213799.5|572
1583957400000|2020-03-11 20:10:00|214233.7|214183.7|213741.8|213691.8|214241.2|214191.2|213716.7|213666.7|617
1583957700000|2020-03-11 20:15:00|213740.4|213690.4|213688.9|213456.4|213740.4|213690.4|213226.7|213160.3|608
1583958000000|2020-03-11 20:20:00|213687.8|213458.2|213724.4|213674.4|213951.8|213831.1|213652.6|213453.5|447
1583958300000|2020-03-11 20:25:00|213727.4|213677.4|213774.3|213724.3|214005.8|213908.7|213650.4|213600.4|482
1583958600000|2020-03-11 20:30:00|213774.7|213724.7|213713.7|213663.7|213793.6|213743.6|213700.2|213650.2|318
1583958900000|2020-03-11 20:35:00|213714.4|213664.4|213681.4|213631.4|213768.4|213708.5|213657.4|213515.2|366
1583959200000|2020-03-11 20:40:00|213673.1|213623.1|213645.2|213595.2|213817.3|213674.1|213603.9|213501.9|473
1583959500000|2020-03-11 20:45:00|213645.7|213595.7|213721|213671|213738.6|213688.6|213633.4|213583.4|427
1583959800000|2020-03-11 20:50:00|213719.5|213669.5|213609.6|213559.6|213775.4|213725.4|213598.9|213436.9|401
1583960100000|2020-03-11 20:55:00|213617.9|213567.9|214035.9|213667.4|214058.5|213750.4|213586.7|213468.6|459
1583960400000|2020-03-11 21:00:00|214042.8|213642.8|214663.9|214263.9|214663.9|214263.9|214029.8|213639.9|56
1583960700000|2020-03-11 21:05:00|214633|214233|214482.5|214082.5|214731.5|214331.5|214284.4|213884.4|169
1583961000000|2020-03-11 21:10:00|214489.5|214089.5|214435.9|214035.9|214659.2|214259.2|214329.9|213929.9|299
1583961300000|2020-03-11 21:15:00|214424.1|214024.1|214439.9|214039.9|214560.8|214327.8|214337.3|213937.3|404
1583961600000|2020-03-11 21:20:00|214418.3|214018.3|214417.1|214017.1|214466.5|214066.5|214242.4|213905|241
1583961900000|2020-03-11 21:25:00|214402.3|214002.3|214430.3|214030.3|214517.6|214158.2|214330|213974|222
1583962200000|2020-03-11 21:30:00|214429.9|214029.9|214408.6|214008.6|214495.1|214145|214368|214003.2|235
1583962500000|2020-03-11 21:35:00|214409.5|214009.5|214598|214198|214650.3|214250.3|214377.3|213977.3|279
1583962800000|2020-03-11 21:40:00|214594.3|214194.3|214607.1|214207.1|214674.1|214274.1|214377.8|213977.8|382
1583963100000|2020-03-11 21:45:00|214626.1|214226.1|214618.8|214218.8|214670.6|214270.6|214395.4|213995.4|398
1583963400000|2020-03-11 21:50:00|214627.3|214227.3|214638.2|214238.2|214689.1|214289.1|214613.4|214213.4|210
1583963700000|2020-03-11 21:55:00|214630.5|214230.5|214468.5|214068.5|214695|214295|214458|214058|181
1583964000000|2020-03-11 22:00:00|214463.7|214063.7|214240.8|213931.7|214703.7|214303.7|214156.5|213859.6|541
1583964300000|2020-03-11 22:05:00|214242.5|213941.3|214438.7|214038.7|214560.1|214160.1|214136.7|213901.3|457
1583964600000|2020-03-11 22:10:00|214440.4|214040.4|214036|213986|214440.4|214218.7|214031.2|213842.4|472
1583964900000|2020-03-11 22:15:00|214033.2|213983.2|214073.8|213820.8|214198.8|214023.5|213934.9|213782.2|335
1583965200000|2020-03-11 22:20:00|213983.1|213908.1|214091.1|214016.1|214290.6|214031.2|213942.2|213800.3|361
1583965500000|2020-03-11 22:25:00|214091|214016|214096|213846.5|214272|214044.3|213980.6|213802.8|365
1583965800000|2020-03-11 22:30:00|214098.3|213846.7|213806.3|213543.7|214179.5|213894.1|213646.4|213497.2|471
1583966100000|2020-03-11 22:35:00|213818.9|213538.7|213669.8|213427.5|213852.3|213703.2|213525.4|213408.9|526
1583966400000|2020-03-11 22:40:00|213658.6|213431.5|213653.5|213424.6|213741|213546.6|213511.4|213341|390
1583966700000|2020-03-11 22:45:00|213645.8|213428.5|213662.4|213439.2|213726.8|213524.2|213540.6|213403.8|261
1583967000000|2020-03-11 22:50:00|213670.5|213445.4|213692.2|213463|213744.9|213590.2|213586.5|213419.3|399
1583967300000|2020-03-11 22:55:00|213613.4|213538.4|213755.9|213355.9|213926.7|213640|213586.6|213355.9|377
1583967600000|2020-03-11 23:00:00|213751.4|213361.8|213994.3|213606.5|214015.9|213663.7|213584|213361.5|382
1583967900000|2020-03-11 23:05:00|214006.3|213606.3|213983.9|213583.9|214012.6|213640.2|213916.4|213577.1|291
1583968200000|2020-03-11 23:10:00|213984.3|213584.3|213857.9|213500.7|213984.6|213693.5|213768.5|213477.2|352
1583968500000|2020-03-11 23:15:00|213852.7|213500.4|214029.3|213675|214058.2|213737.3|213822.8|213484|284
1583968800000|2020-03-11 23:20:00|214014.8|213690.5|214004|213712.4|214050.3|213823.1|213867.5|213647.6|242
1583969100000|2020-03-11 23:25:00|213984.3|213711.3|214069.8|213736.5|214116|213887.6|213892.2|213675|316
1583969400000|2020-03-11 23:30:00|214070.6|213737.3|214121.5|213755.2|214153.2|213939.1|213965.4|213722.2|319
1583969700000|2020-03-11 23:35:00|214117.5|213760.4|214250.4|213897.6|214269.5|213931.7|214052.5|213759|343
1583970000000|2020-03-11 23:40:00|214236.1|213912.2|214346.4|214271.4|214464.1|214287.5|214161.4|213867.3|374
1583970300000|2020-03-11 23:45:00|214334.4|214284.4|214429|214379|214548.1|214447|214324.4|214266.2|318
1583970600000|2020-03-11 23:50:00|214428.3|214378.3|214487.4|214195|214544.1|214379.4|214352.4|214158.7|412
1583970900000|2020-03-11 23:55:00|214486.7|214198.2|214512.9|214175.1|214512.9|214283.7|214325.7|214094.6|425
1583971200000|2020-03-12 00:00:00|214510.5|214178.3|214676.2|214366.4|214783.2|214456|214410.3|214099.8|504
1583971500000|2020-03-12 00:05:00|214689.1|214363.8|214586.7|214301.2|214756.5|214456.2|214502.5|214227.8|430
1583971800000|2020-03-12 00:10:00|214591.7|214298.9|214556.3|214210.1|214665.7|214342.1|214477.3|214179|314
1583972100000|2020-03-12 00:15:00|214558.6|214191.4|214901.1|214643|214920|214684|214502.5|214183.9|398
1583972400000|2020-03-12 00:20:00|214907.8|214638.9|215107.7|215032.7|215291.7|215163.9|214861.4|214625.4|506
1583972700000|2020-03-12 00:25:00|215103.4|215028.4|215079.5|215029.5|215310.2|215149.3|215074.4|214945.8|389
1583973000000|2020-03-12 00:30:00|215074.3|215024.3|215182.5|214848.8|215185.2|215033.3|214996.4|214800.3|405
1583973300000|2020-03-12 00:35:00|215179.8|214851.1|215041.5|214806.1|215184.4|214911.6|214890.3|214712.7|392
1583973600000|2020-03-12 00:40:00|215043.2|214805.1|214827.9|214427.9|215081|214932.1|214663.4|214408|399
1583973900000|2020-03-12 00:45:00|214826.2|214426.2|214897.9|214580.1|214986.3|214753.1|214772.4|214426.2|314
1583974200000|2020-03-12 00:50:00|214907|214572.4|214444.7|214212.1|214975.8|214650.6|214280.4|214146.1|424
1583974500000|2020-03-12 00:55:00|214447.9|214223.4|214420|214189.3|214716.3|214376.4|214300.2|214120|418
1583974800000|2020-03-12 01:00:00|214408.8|214189.2|214137.9|213869.6|214476.7|214219.4|213746.9|213494.8|649
1583975100000|2020-03-12 01:05:00|214135.9|213863.4|214089.8|213793.5|214429.6|214288.5|213867.9|213678.3|699
1583975400000|2020-03-12 01:10:00|214090.9|213790.2|214602|214365.6|214938.1|214593.6|214073|213784.5|618
1583975700000|2020-03-12 01:15:00|214601.2|214368.7|214862.9|214580.1|215112|214920.2|214527.4|214300|583
1583976000000|2020-03-12 01:20:00|214871.4|214580|215053.2|214762.1|215077.8|214920|214614.6|214465.9|601
1583976300000|2020-03-12 01:25:00|215059.1|214746.2|215825.9|215551.3|215834.5|215595.1|214871.5|214675.3|573
1583976600000|2020-03-12 01:30:00|215874.3|215565.9|215990.6|215708.5|216098.6|215938.9|215841.5|215506.3|606
1583976900000|2020-03-12 01:35:00|215986.3|215712.9|216460.2|216410.2|216555.6|216425.6|215939.2|215669|633
1583977200000|2020-03-12 01:40:00|216460.1|216410.1|217439.8|217185.6|217540.9|217227.7|216460.1|216381|673
1583977500000|2020-03-12 01:45:00|217440.8|217188.9|217309.7|217038.1|217521.2|217351.4|217283.6|217005.3|529
1583977800000|2020-03-12 01:50:00|217277.8|217041.7|216999.3|216716.3|217277.8|217041.7|216687.1|216391.5|610
1583978100000|2020-03-12 01:55:00|216978.3|216730.1|217237.4|216945.9|217263.1|217046.1|216936.6|216679.8|494
1583978400000|2020-03-12 02:00:00|217230.2|216953.2|217488.1|217413.1|217624|217413.1|217133.4|216886.6|519
1583978700000|2020-03-12 02:05:00|217488.3|217413.3|218294.8|217980.1|218673.9|218477|217481|217352.6|615
1583979000000|2020-03-12 02:10:00|218290.5|217979.1|218715|218375.9|218806.3|218630|218064.8|217913.3|640
1583979300000|2020-03-12 02:15:00|218716.1|218378.3|218606.8|218262.8|218785.1|218506.5|218319.1|217970|549
1583979600000|2020-03-12 02:20:00|218616.7|218253.5|218748.2|218500.9|218818.3|218633.6|218581.4|218250.2|496
1583979900000|2020-03-12 02:25:00|218715|218489.6|218511|218461|218832.5|218705.6|218494.1|218292.6|478
1583980200000|2020-03-12 02:30:00|218500.7|218450.7|218551.1|218250.3|218819.5|218661.2|218444.4|218242.7|450
1583980500000|2020-03-12 02:35:00|218545.8|218257.3|218264.5|218214.5|218856.7|218756.3|218260.5|218122.6|590
1583980800000|2020-03-12 02:40:00|218263.8|218213.8|218336.4|218026.7|218426.7|218227.3|218149|217904.2|462
1583981100000|2020-03-12 02:45:00|218335.7|218024.1|218649.6|218332.5|218684|218438.4|218298|217971.2|379
1583981400000|2020-03-12 02:50:00|218633.9|218340.2|218491|218261.9|218778.5|218496.4|218333.1|218115.1|491
1583981700000|2020-03-12 02:55:00|218488|218265.9|218472.7|218122.5|218610.1|218354.5|217954.5|217736.7|438
1583982000000|2020-03-12 03:00:00|218477.2|218119.2|218367.5|217967.5|218643.3|218421.9|218070.6|217730.9|420
1583982300000|2020-03-12 03:05:00|218367.7|217967.7|218372.8|217972.8|218412.8|218049.5|218255.2|217884.6|317
1583982600000|2020-03-12 03:10:00|218372.5|217972.5|218002.4|217724.7|218373.1|218052.3|217756|217586.7|457
1583982900000|2020-03-12 03:15:00|217999.1|217726.8|218033.8|217958.8|218235.1|218040.1|217877.9|217726.8|431
1583983200000|2020-03-12 03:20:00|218038.9|217963.9|218145.7|217860.2|218204.3|218027.8|217942|217723.2|389
1583983500000|2020-03-12 03:25:00|218152.7|217860.3|217956.4|217881.4|218205.3|217909.8|217938.7|217784|302
1583983800000|2020-03-12 03:30:00|218045.3|217802.3|218127.9|217841.7|218191.9|217973.7|217865|217636.4|425
1583984100000|2020-03-12 03:35:00|218115.3|217866.1|217971|217921|218149.5|218001|217968.5|217796.8|315
1583984400000|2020-03-12 03:40:00|217969.9|217919.9|218156|217889.5|218156|218026.4|217965|217833|303
1583984700000|2020-03-12 03:45:00|218144.3|217926.1|218110.5|217839.2|218202.7|218045.8|218010.8|217807.4|271
1583985000000|2020-03-12 03:50:00|218106.6|217843.1|218098.6|217841.2|218163|217983.3|217986|217808.1|270
1583985300000|2020-03-12 03:55:00|218095|217822.4|218085.2|217851.3|218127.2|217990.9|217983.7|217822.4|282
1583985600000|2020-03-12 04:00:00|218070.4|217851.8|217839.9|217476.1|218082.1|217934.8|217758|217470.5|372
1583985900000|2020-03-12 04:05:00|217813.2|217517|217800.2|217484.1|217832.3|217620.5|217661.5|217392|352
1583986200000|2020-03-12 04:10:00|217802.7|217480|217675.8|217423.7|217802.7|217552.4|217565.8|217395|340
1583986500000|2020-03-12 04:15:00|217654.6|217431.5|217502.6|217452.6|217704.7|217514.7|217475.5|217333.4|290
1583986800000|2020-03-12 04:20:00|217514.5|217464.5|217088.1|216722.7|217599.9|217471.7|216822.6|216631|523
1583987100000|2020-03-12 04:25:00|217082|216734.8|216833.6|216758.6|217082|216771.1|216740.6|216603|452
1583987400000|2020-03-12 04:30:00|216832.7|216757.7|216657.7|216607.7|217061.8|216802.7|216649.9|216492|380
1583987700000|2020-03-12 04:35:00|216663.6|216613.6|216365.5|216013.7|216787|216615.2|216228.4|215896.1|475
1583988000000|2020-03-12 04:40:00|216357|216023.9|215815.4|215566.8|216381.1|216036.1|215768.3|215536.9|514
1583988300000|2020-03-12 04:45:00|215815.3|215566.9|215957.4|215638|216105.8|215781.6|215723.8|215557.6|425
1583988600000|2020-03-12 04:50:00|215947.7|215644.3|216348.2|216273.2|216518.5|216342.9|215906.2|215603|452
1583988900000|2020-03-12 04:55:00|216450.2|216210.1|216743|216451.4|216792.2|216583.4|216366.4|216209.7|437
1583989200000|2020-03-12 05:00:00|216745.9|216450.8|216698.1|216623.1|216971|216763.2|216660.5|216431.8|331
1583989500000|2020-03-12 05:05:00|216682.9|216607.9|216790.1|216517.9|216823.4|216627.7|216643.6|216449.6|229
1583989800000|2020-03-12 05:10:00|216779.9|216508.4|216800.6|216553.5|216836|216644.9|216608|216395.9|339
1583990100000|2020-03-12 05:15:00|216807.5|216553.4|216890.5|216815.5|217190.7|216940.8|216704.2|216501.6|319
1583990400000|2020-03-12 05:20:00|216882.1|216807.1|216915.6|216865.6|216994.4|216875.8|216882.1|216712.7|348
1583990700000|2020-03-12 05:25:00|216914.5|216864.5|217287.5|217212.5|217373.5|217231.4|216903.1|216767.3|351
1583991000000|2020-03-12 05:30:00|217287.8|217212.8|217420.9|217345.9|217772.9|217567.1|217279.7|217113.8|385
1583991300000|2020-03-12 05:35:00|217421.6|217346.6|217209.5|217134.5|217532|217346.6|217053.1|216853.4|390
1583991600000|2020-03-12 05:40:00|217320.8|217027.6|217229.4|217154.4|217389.9|217168.2|217178.9|216979.4|248
1583991900000|2020-03-12 05:45:00|217304.9|217088.1|217214|216960.7|217347.1|217166.9|217083.1|216837.1|272
1583992200000|2020-03-12 05:50:00|217204.8|216958.3|217177.5|216900.3|217286.5|217049.6|217071.1|216841.3|254
1583992500000|2020-03-12 05:55:00|217219.7|216882.5|217477.3|217077.3|217490.9|217114.2|217073|216842.8|290
1583992800000|2020-03-12 06:00:00|217479.1|217079.1|217552.8|217300|217574.1|217424.8|217377.8|217027.4|410
1583993100000|2020-03-12 06:05:00|217550.7|217297.4|217980.3|217591.3|217995.5|217713.2|217467.4|217294.5|460
1583993400000|2020-03-12 06:10:00|217966.8|217609.5|217864.9|217789.9|217993.5|217792.2|217621|217384|390
1583993700000|2020-03-12 06:15:00|217875.3|217800.3|217893.3|217625.6|218175.6|217896.8|217868.2|217556.5|370
1583994000000|2020-03-12 06:20:00|217887.3|217624.1|217882.3|217551.2|217954|217700.6|217629.8|217410.3|322
1583994300000|2020-03-12 06:25:00|217885.6|217545.9|217873.6|217608.4|217959.2|217755.6|217748.3|217519.7|312
1583994600000|2020-03-12 06:30:00|217873.8|217605|217520.8|217190.7|217897.8|217683.3|217456.4|217056.4|349
1583994900000|2020-03-12 06:35:00|217525.3|217186.8|217373.4|217062.3|217604.3|217367.8|217239.8|216979.7|375
1583995200000|2020-03-12 06:40:00|217384.1|217028|217563.9|217270.5|217668.5|217415.4|217174.2|217005.2|411
1583995500000|2020-03-12 06:45:00|217554.6|217281.8|217497.2|217097.2|217681.9|217332.7|217365.2|216988.7|429
1583995800000|2020-03-12 06:50:00|217502|217102|217349.1|217056.3|217517.8|217184.1|217183.8|216910.6|393
1583996100000|2020-03-12 06:55:00|217346.4|217061.5|217318.2|216927.5|217482|217167|217154.2|216919.8|372
1583996400000|2020-03-12 07:00:00|217301.5|216939.7|217772.4|217508.7|217983.1|217663.7|217014.5|216791.6|565
1583996700000|2020-03-12 07:05:00|217737|217509.7|217226.6|216983.4|217765.1|217588.8|217172|216931.8|424
1583997000000|2020-03-12 07:10:00|217297.4|216967.5|217029.4|216954.4|217313.6|217111.5|216976.4|216786|426
1583997300000|2020-03-12 07:15:00|217028.8|216953.8|217327.2|217277.2|217509.6|217300.7|216476.4|216266.9|608
1583997600000|2020-03-12 07:20:00|217323|217273|217750|217469.1|217936.5|217597.8|217165.4|216852|542
1583997900000|2020-03-12 07:25:00|217783|217472.7|218255.2|217876.2|218462.4|218168.2|217659.7|217452.5|565
1583998200000|2020-03-12 07:30:00|218232|217903.5|218013.3|217938.3|218246.2|217983|217784.1|217540.4|636
1583998500000|2020-03-12 07:35:00|218016.9|217966.9|218218.9|217973.6|218383.3|218167.1|218016.4|217893.1|622
1583998800000|2020-03-12 07:40:00|218220.7|217967|218312.3|218010.9|218429.6|218116.9|217892.8|217767.2|618
1583999100000|2020-03-12 07:45:00|218319.4|218058.5|218325.5|218087|218389.6|218232.6|218132.1|217922.8|536
1583999400000|2020-03-12 07:50:00|218321.6|218096.6|218130.3|218080.3|218371.1|218224.9|218126.5|218001.5|526
1583999700000|2020-03-12 07:55:00|218136.6|218086.6|217933.6|217883.6|218243.5|218088.2|217901.6|217762.4|536
1584000000000|2020-03-12 08:00:00|217946.9|217871.9|217934.6|217884.6|218131.4|218081.4|217820.5|217672.2|578
1584000300000|2020-03-12 08:05:00|217934.7|217884.7|218178.7|217945.9|218242.6|218099.1|217772.7|217537.1|643
1584000600000|2020-03-12 08:10:00|218181.3|217941|218063.1|217828|218204|218067.3|217993.7|217798.8|454
1584000900000|2020-03-12 08:15:00|218067.4|217839.9|217993.6|217755.2|218077.3|217883.1|217703.5|217494.9|491
1584001200000|2020-03-12 08:20:00|217996.8|217731.1|218259.6|218022.4|218463.4|218305.9|217899.7|217731.1|573
1584001500000|2020-03-12 08:25:00|218275.1|218005|218736.8|218686.8|218855.1|218725.8|218249.5|218005|537
1584001800000|2020-03-12 08:30:00|218733.1|218683.1|219143.6|219093.6|219604|219418.5|218691.8|218641.8|626
1584002100000|2020-03-12 08:35:00|219169.9|219119.9|219423.6|219373.6|219549|219413.4|218951.7|218826|508
1584002400000|2020-03-12 08:40:00|219422.1|219372.1|219340.6|219265.6|219514.3|219464.3|219162.7|218997.5|580
1584002700000|2020-03-12 08:45:00|219341.6|219266.6|219411.3|219336.3|219511.1|219346.7|219263.3|219131.8|452
1584003000000|2020-03-12 08:50:00|219480.9|219255.2|219496.4|219239.4|219669.2|219513.2|219394|219206.7|508
1584003300000|2020-03-12 08:55:00|219492.3|219243.2|219076.5|219026.5|219535.1|219331.8|218994.6|218815.3|608
1584003600000|2020-03-12 09:00:00|219159.8|218929.3|219444.9|219224.2|219456.6|219316.2|219055.1|218924.3|505
1584003900000|2020-03-12 09:05:00|219449.9|219217.5|219356.3|219306.3|219621.4|219468.7|219304.1|219133.5|475
1584004200000|2020-03-12 09:10:00|219357.4|219307.4|219588.9|219369.2|219658.5|219498.2|219357.4|219260|459
1584004500000|2020-03-12 09:15:00|219592.4|219375.4|219618.4|219568.4|219650.8|219600.8|219494.7|219347.8|557
1584004800000|2020-03-12 09:20:00|219618.3|219568.3|219493.2|219443.2|219635.3|219576.3|219477.5|219336.8|504
1584005100000|2020-03-12 09:25:00|219495.2|219445.2|219697.3|219647.3|219708.6|219658.6|219317.1|219239.6|601
1584005400000|2020-03-12 09:30:00|219690.1|219640.1|220000.8|219950.8|220062.4|220012.4|219689.8|219572.2|528
1584005700000|2020-03-12 09:35:00|219997.2|219947.2|219923.4|219873.4|220035.4|219985.4|219871.2|219821.2|524
1584006000000|2020-03-12 09:40:00|219902.5|219852.5|219906.1|219856.1|219936.7|219886.7|219659|219609|587
1584006300000|2020-03-12 09:45:00|219907.3|219857.3|219770.5|219553.6|219992.2|219861|219592.3|219397.1|601
1584006600000|2020-03-12 09:50:00|219776.8|219531.1|219422.9|219105.7|219831.3|219630.2|219255.1|219058.5|646
1584006900000|2020-03-12 09:55:00|219416|219109.4|219584.9|219269.7|219596.7|219395|219320.8|219057.5|640
1584007200000|2020-03-12 10:00:00|219588.4|219197.8|219895.6|219820.6|219999.3|219881.5|219565.6|219184.2|587
1584007500000|2020-03-12 10:05:00|219953.6|219734.5|219795.2|219720.2|220119.4|219961|219680.4|219536.6|604
1584007800000|2020-03-12 10:10:00|219788.9|219713.9|219961.6|219716.4|219961.6|219781.7|219283|219180.3|626
1584008100000|2020-03-12 10:15:00|219937.2|219709|219842.6|219599.1|220067.3|219935.8|219761.9|219527.5|543
1584008400000|2020-03-12 10:20:00|219843.7|219591.5|219903.8|219608.9|220006.4|219901.3|219535|219373.6|515
1584008700000|2020-03-12 10:25:00|219910.3|219595.9|219574|219237.1|219927.6|219772.4|219464.2|219170|517
1584009000000|2020-03-12 10:30:00|219553.3|219269.1|219817.7|219551.2|219903.4|219765.1|219447.5|219208.4|535
1584009300000|2020-03-12 10:35:00|219836.8|219483.3|219972.8|219681.9|220075.1|219902.3|219669.5|219448.9|521
1584009600000|2020-03-12 10:40:00|219976.9|219663.7|219883|219525.6|219991.8|219801.5|219840.6|219499.1|473
1584009900000|2020-03-12 10:45:00|219882|219527.2|219913|219594.7|219921.1|219733.9|219677.8|219502.4|603
1584010200000|2020-03-12 10:50:00|219908.9|219596.2|220111.5|220061.5|220280.1|220230.1|219816.5|219498.5|637
1584010500000|2020-03-12 10:55:00|220111.2|220061.2|220185.1|220135.1|220273|220154.9|220091.9|219990.9|593
1584010800000|2020-03-12 11:00:00|220139.7|220089.7|220317.5|220090.3|220336.4|220183.3|220085|219974.3|720
1584011100000|2020-03-12 11:05:00|220255.4|220180.4|220574.4|220524.4|220632.7|220531.3|220243.3|220079.9|702
1584011400000|2020-03-12 11:10:00|220573.1|220523.1|221186|220906.9|221320.9|221182.1|220573.1|220523.1|734
1584011700000|2020-03-12 11:15:00|221176.2|220913.8|220612.3|220562.3|221230.5|220954.1|220597.2|220541.9|721
1584012000000|2020-03-12 11:20:00|220615.6|220565.6|220499|220253.2|220727.8|220604.6|220246.3|220140.6|633
1584012300000|2020-03-12 11:25:00|220498.6|220254|220314|220264|220531.1|220375.3|220266.8|220193.3|629
1584012600000|2020-03-12 11:30:00|220314.4|220264.4|220500|220450|220567.1|220517.1|219965.9|219565.9|716
1584012900000|2020-03-12 11:35:00|220501.3|220451.3|221038.6|220988.6|221360.3|221310.3|220431.8|220293.4|640
1584013200000|2020-03-12 11:40:00|221027.1|220977.1|220971|220921|221044.9|220994.9|220950.6|220900.6|604
1584013500000|2020-03-12 11:45:00|220970.4|220920.4|221403.1|221165.7|221560.9|221500.6|220964.7|220914.7|568
1584013800000|2020-03-12 11:50:00|221399.9|221175.8|221727.3|221677.3|221808.8|221758.8|221370.7|221161.3|647
1584014100000|2020-03-12 11:55:00|221727.6|221677.6|221558.8|221508.8|221872.7|221822.7|221555.7|221505.7|598
1584014400000|2020-03-12 12:00:00|221557.5|221507.5|222219.4|222169.4|222317|222182.8|221557.5|221507.5|778
1584014700000|2020-03-12 12:05:00|222244.2|222194.2|224384.9|224334.9|224551.4|224477.6|222185.4|222135.4|764
1584015000000|2020-03-12 12:10:00|224390.9|224340.9|226445.7|226226.5|230099.5|229699.5|224384.4|224334.4|784
1584015300000|2020-03-12 12:15:00|226467.4|226067.4|224267.6|223867.6|226467.4|226067.4|223974.5|223750.7|776
1584015600000|2020-03-12 12:20:00|224268|223868|222649.3|222249.3|224728.4|224456.6|222649.3|222249.3|788
1584015900000|2020-03-12 12:25:00|222669.3|222346.2|222223.5|221823.5|224254.6|223854.6|222223.5|221823.5|777
1584016200000|2020-03-12 12:30:00|222219.2|221819.2|221912|221512|223672.9|223384.4|220763.5|220363.5|736
1584016500000|2020-03-12 12:35:00|221911|221511|222675.1|222275.1|223459.8|223131.4|221779.5|221379.5|710
1584016800000|2020-03-12 12:40:00|222670.3|222270.3|221594|221194|222761.8|222435.9|220759.3|220359.3|665
1584017100000|2020-03-12 12:45:00|221573.2|221173.2|220985|220811|222067.5|221706.4|220876.5|220497.7|679
1584017400000|2020-03-12 12:50:00|220980.4|220803.5|221458.6|221058.6|221511.5|221189.9|220838.7|220762.4|673
1584017700000|2020-03-12 12:55:00|221444.2|221146.7|221793.7|221598.6|222263|221915.2|221209.1|220858.1|694
1584018000000|2020-03-12 13:00:00|221789.3|221616.9|221327.5|221214.2|222010.2|221833.6|221318.5|221129.9|607
1584018300000|2020-03-12 13:05:00|221355.7|221213.5|221418.9|221280.9|221719.4|221447.3|220804|220696|672
1584018600000|2020-03-12 13:10:00|221427.8|221263.4|220791.1|220448.3|222231.6|221982.2|220738.7|220448.3|657
1584018900000|2020-03-12 13:15:00|220720|220526.8|219397.6|219247.4|221156.6|220930.1|219072.7|218672.7|654
1584019200000|2020-03-12 13:20:00|219435|219168.4|220356.7|220036.7|221210|221036.9|219373|219079.4|661
1584019500000|2020-03-12 13:25:00|220372|220020.5|220345|220201|220631.3|220371.6|219904.7|219628.5|599
1584019800000|2020-03-12 13:30:00|220359|220205.9|220205|219805|221006.5|220749.9|219860.8|219754.8|631
1584020100000|2020-03-12 13:35:00|220204.5|219804.5|220392.4|220209.9|220566|220402.7|219903.7|219712.8|566
1584020400000|2020-03-12 13:40:00|220392.7|220209.5|220531.4|220456.4|220569|220464.9|220117.9|219728|636
1584020700000|2020-03-12 13:45:00|220524.7|220449.7|221726|221356.7|223038|222638|220524.7|220449.7|743
1584021000000|2020-03-12 13:50:00|221714.1|221343.3|221605.8|221494.1|221780.1|221495|220300.3|220031|651
1584021300000|2020-03-12 13:55:00|221615|221485|222400.6|222000.6|223709|223309|221615|221426.8|787
1584021600000|2020-03-12 14:00:00|222406.8|222006.8|221774|221434|222409.3|222009.3|221369.5|220969.5|760
1584021900000|2020-03-12 14:05:00|221672.7|221514.8|222906.8|222593|223421.9|223098.3|221575.3|221377|742
1584022200000|2020-03-12 14:10:00|222910.3|222591.4|223075.1|222955|223444|223142.3|222620.5|222377|715
1584022500000|2020-03-12 14:15:00|223077|222984.8|222329.4|222232.8|223121|222987.3|221916.1|221516.1|742
1584022800000|2020-03-12 14:20:00|222329.3|222231.4|222606|222376.5|222815|222620.5|221914.1|221716.4|775
1584023100000|2020-03-12 14:25:00|222582.8|222371.6|222805|222618|223001|222783.5|222443.7|222302.8|638
1584023400000|2020-03-12 14:30:00|222705.8|222594.3|223140.6|222908.4|223700.1|223404|222705.8|222594.3|731
1584023700000|2020-03-12 14:35:00|223121.2|222913.7|223455|223302|223589.4|223477.6|222840.6|222673.2|721
1584024000000|2020-03-12 14:40:00|223412.6|223337.6|223605.5|223529.3|223998.6|223796.4|223405.1|223311.1|679
1584024300000|2020-03-12 14:45:00|223602.6|223527.6|223477.9|223377.5|224066.2|223782.1|223373.9|223251.2|689
1584024600000|2020-03-12 14:50:00|223490.3|223382.6|221918.8|221693|223525|223395|221737.7|221547.2|688
1584024900000|2020-03-12 14:55:00|221887.5|221709|221780.3|221635.7|222831.1|222544.3|221701.6|221453.3|762
1584025200000|2020-03-12 15:00:00|221778.6|221627.9|222188.1|222021.4|222311|222136.9|221691.2|221569.5|702
1584025500000|2020-03-12 15:05:00|222196.2|222020.4|222512.9|222402.3|222844.7|222541.6|222102.1|221979|757
1584025800000|2020-03-12 15:10:00|222514.2|222399.7|223048.6|222816.8|223272.5|222992.3|222514.2|222394.9|751
1584026100000|2020-03-12 15:15:00|223045|222818.5|222134.3|222039.9|223259.7|223055.4|222132.1|221981.8|757
1584026400000|2020-03-12 15:20:00|222142.1|222048.3|222449.1|222269.2|222592.7|222270.3|221567.3|221424.5|741
1584026700000|2020-03-12 15:25:00|222446.3|222268.7|222400.7|222308.4|222828.9|222529.4|222299.9|222128.5|716
1584027000000|2020-03-12 15:30:00|222408.9|222282|222307.4|222257.4|222698|222485.3|222287.4|222122.6|776
1584027300000|2020-03-12 15:35:00|222316.9|222200.3|222766.6|222588.3|222894|222656|222253.3|222140|695
1584027600000|2020-03-12 15:40:00|222790|222400|222734.8|222334.8|222917.3|222646.6|222013.2|221613.2|752
1584027900000|2020-03-12 15:45:00|222715.1|222315.1|222654|222428.1|223424.8|223151.8|221793.9|221427.8|751
1584028200000|2020-03-12 15:50:00|222665.5|222427.5|223642.6|223401.7|223868.9|223468.9|222518|222340.8|789
1584028500000|2020-03-12 15:55:00|223649.1|223399.4|223455|223349.3|223825.6|223559|223277.9|223092|785
1584028800000|2020-03-12 16:00:00|223444.1|223356.8|222815.7|222695.5|223654.6|223502.1|222711.4|222398.1|759
1584029100000|2020-03-12 16:05:00|222813.6|222703|222589.8|222480.8|222925.5|222711.2|222523.6|222303|712
1584029400000|2020-03-12 16:10:00|222609.1|222523|223337.6|223262.6|223510|223269|222585.3|222477|716
1584029700000|2020-03-12 16:15:00|223342.5|223267.5|222354.8|222162.8|223353.9|223267.5|222165.6|221957.5|734
1584030000000|2020-03-12 16:20:00|222343.9|222190.4|221341.2|221134.6|222405.8|222204.3|221329|221059.1|743
1584030300000|2020-03-12 16:25:00|221339.4|221135.9|221413.7|221171.2|221571|221204.8|220169.3|219937.7|746
1584030600000|2020-03-12 16:30:00|221431.3|221192.3|221745.8|221600.2|222090.9|221752|221323.8|221102.8|796
1584030900000|2020-03-12 16:35:00|221743|221600|221839.3|221616.4|222148.1|221870.6|221675|221509.9|803
1584031200000|2020-03-12 16:40:00|221861|221608.7|221563.2|221349.2|222029.8|221766.3|221500.4|221276.6|763
1584031500000|2020-03-12 16:45:00|221538.5|221362.8|221019.1|220719.8|221583.2|221436.3|220871|220639.5|765
1584031800000|2020-03-12 16:50:00|220997.3|220711|219168.7|218771.5|221194.3|221024.9|219023.1|218719|833
1584032100000|2020-03-12 16:55:00|219215.8|218815.8|219608.3|219372.3|220440|220178.3|218614.6|218320|807
1584032400000|2020-03-12 17:00:00|219634.7|219333.9|218991.6|218794|220428.4|220205.5|218844.8|218686.2|770
1584032700000|2020-03-12 17:05:00|219004.5|218782.5|215336|214936|219223.4|218974.9|214001.7|213601.7|795
1584033000000|2020-03-12 17:10:00|215314.4|214914.4|217726.5|217326.5|218159.1|217789|215120.3|214720.3|814
1584033300000|2020-03-12 17:15:00|217751.5|217351.5|218522.5|218280.1|218541.4|218358.9|217593.6|217283|812
1584033600000|2020-03-12 17:20:00|218514.6|218294.2|219916.4|219829.3|220069.4|219933.6|218510.3|218289.6|794
1584033900000|2020-03-12 17:25:00|219923.7|219823.5|219952.7|219721.6|220098.3|219897.3|219560.9|219160.9|793
1584034200000|2020-03-12 17:30:00|219947.1|219722.2|219847.3|219695.8|220088.9|219930.3|219815.2|219579|800
1584034500000|2020-03-12 17:35:00|219845.6|219696.5|220120.2|219956.1|220136.2|219964.5|219705.2|219512.8|785
1584034800000|2020-03-12 17:40:00|220121.8|219938.9|220799.9|220613.3|220992.5|220771.7|220025.3|219926.8|784
1584035100000|2020-03-12 17:45:00|220802|220625.1|220345.6|220026.3|222188.3|221967|219952.5|219585.1|774
1584035400000|2020-03-12 17:50:00|220383.5|219983.5|220052.1|219801.5|220540.4|220342.7|219902.2|219732.5|808
1584035700000|2020-03-12 17:55:00|220049.3|219819.3|216589.9|216209.7|220174|220036|216179.4|215779.4|807
1584036000000|2020-03-12 18:00:00|216612.6|216214.2|218676.4|218276.4|219297.1|218897.1|216474.2|216086.8|709
1584036300000|2020-03-12 18:05:00|218687|218287|218325|218110.7|219170.4|218933.8|218123.4|217869.5|714
1584036600000|2020-03-12 18:10:00|218331|218081.3|219042.1|218927.4|219133.3|218963.9|217944|217716.5|746
1584036900000|2020-03-12 18:15:00|219040|218930|215721.9|215321.9|219392.9|219143.7|213765.6|213365.6|708
1584037200000|2020-03-12 18:20:00|215683.8|215283.8|217857.4|217457.4|218767.7|218367.7|215456|215056|620
1584037500000|2020-03-12 18:25:00|217816.2|217416.2|217764.7|217364.7|218892|218492|217077|216677|654
1584037800000|2020-03-12 18:30:00|217755.6|217355.6|218399.8|217999.8|219438.2|219038.2|217290.4|216890.4|687
1584038100000|2020-03-12 18:35:00|218343.9|217976.6|216558.4|216373.8|218438.4|218038.4|216558.4|216275.1|777
1584038400000|2020-03-12 18:40:00|216555.9|216376.9|217893.2|217493.2|218248.9|217855|216535.9|216337.1|741
1584038700000|2020-03-12 18:45:00|217896.9|217496.9|216246|215846|217912.5|217512.5|215297|214972.5|751
1584039000000|2020-03-12 18:50:00|216181|215781|216788.4|216486.8|216788.4|216510.6|216017.1|215644|778
1584039300000|2020-03-12 18:55:00|216786.8|216488.3|216306.7|215906.7|216963.9|216563.9|215673.6|215273.6|739
1584039600000|2020-03-12 19:00:00|216320.4|215920.4|215791.6|215653.8|216320.4|216099.2|215604.5|215242.6|745
1584039900000|2020-03-12 19:05:00|215785.8|215657.3|216296.3|215896.3|216459.4|216382.9|215785.8|215465|702
1584040200000|2020-03-12 19:10:00|216290.1|215890.1|216968.6|216568.6|217520.5|217206.3|216124.2|215824|718
1584040500000|2020-03-12 19:15:00|216969.1|216584.4|217070.2|216995.2|217138.9|217025.4|216690.9|216290.9|734
1584040800000|2020-03-12 19:20:00|217067.1|216975.7|216479|216330|217082.2|216975.7|216195|215795|728
1584041100000|2020-03-12 19:25:00|216480.9|216335|216309.8|216215.6|216868.9|216621.3|216192.5|216015.6|742
1584041400000|2020-03-12 19:30:00|216281.9|216206|216543.8|216158.2|216724.3|216434.7|216266.8|216112.5|696
1584041700000|2020-03-12 19:35:00|216544.5|216157.4|216295|216130|216573.3|216398.3|216247|216052.8|669
1584042000000|2020-03-12 19:40:00|216323|216073.7|216387.4|216045.8|216446|216238.6|215953|215553|641
1584042300000|2020-03-12 19:45:00|216286.2|215949.6|216465.6|216267.7|216558|216269.7|216000.6|215600.6|576
1584042600000|2020-03-12 19:50:00|216464.8|216254|216174.4|216056.3|216544.5|216269.1|215978.6|215578.6|775
1584042900000|2020-03-12 19:55:00|216201.2|216058.4|216705.5|216461.1|216726.6|216555.4|216150|215987.9|743
1584043200000|2020-03-12 20:00:00|216708.8|216467.7|217086.4|216922.2|217294.9|217064.5|216694.2|216432.1|740
1584043500000|2020-03-12 20:05:00|217115.2|216904.3|217178.4|217103.4|217394.9|217233.3|217041.5|216861.7|581
1584043800000|2020-03-12 20:10:00|217156.6|217081.6|217305|217107|217466.9|217250.1|217120.2|216948|623
1584044100000|2020-03-12 20:15:00|217352.2|217050.8|217219.6|216979.6|217531.5|217134.5|217177|216948.8|504
1584044400000|2020-03-12 20:20:00|217245.4|216994.4|217009.4|216892.5|217322.3|217000|216975|216740|510
1584044700000|2020-03-12 20:25:00|217018|216874.7|217263.5|216912.5|217421.2|217107|216878.7|216646.9|526
1584045000000|2020-03-12 20:30:00|217263.2|216912.8|218768.4|218375.3|218771.3|218375.3|217195.9|216795.9|539
1584045300000|2020-03-12 20:35:00|218761.5|218361.5|219332|219025|219364.1|219042.7|218716.4|218361.5|474
1584045600000|2020-03-12 20:40:00|219346.7|219016.3|219444.8|219044.8|219604.3|219345.4|219181.5|218902.8|551
1584045900000|2020-03-12 20:45:00|219440.1|219040.1|219391.3|219005.5|219457.5|219208.4|219296.2|218959|473
1584046200000|2020-03-12 20:50:00|219417.5|219017.5|219390.3|218990.3|219431.3|219074.5|219315|218974.7|386
1584046500000|2020-03-12 20:55:00|219372|219010|219523.4|219123.4|219579.5|219179.5|219307|218936|200
1584046800000|2020-03-12 21:00:00|219536.9|219136.9|219789.5|219389.5|219814|219414|219507.2|219107.2|67
1584047100000|2020-03-12 21:05:00|219811.5|219411.5|219525.2|219125.2|219891|219491|219488|219088|145
1584047400000|2020-03-12 21:10:00|219523.3|219123.3|219314.2|218914.2|219637.6|219237.6|219303.5|218903.5|149
1584047700000|2020-03-12 21:15:00|219445.1|219045.1|219440|219040|219476|219076|219303.5|218903.5|60
1584048000000|2020-03-12 21:20:00|219431.3|219031.3|219458.6|219058.6|219626.7|219226.7|219371.7|218971.7|107
1584048300000|2020-03-12 21:25:00|219453.5|219053.5|218764.7|218364.7|219575.5|219175.5|218764.7|218364.7|16
1584048600000|2020-03-12 21:30:00|218605|218205|219126.6|218726.6|219126.6|218726.6|218604.9|218204.9|35
1584048900000|2020-03-12 21:35:00|218952|218552|219134.1|218734.1|219290.5|218890.5|218271|217871|42
1584049200000|2020-03-12 21:40:00|219156|218756|219314|218914|219315|218915|218831.2|218431.2|116
1584049500000|2020-03-12 21:45:00|219134.9|218734.9|219245|218845|219359.5|218959.5|218664.4|218264.4|180
1584049800000|2020-03-12 21:50:00|219240.7|218840.7|219245|218845|219353.5|218953.5|219103.7|218703.7|64
1584050100000|2020-03-12 21:55:00|219160.7|218760.7|219133.3|218733.3|219351.2|218951.2|219103.6|218703.6|71
1584050400000|2020-03-12 22:00:00|219155.3|218755.3|219263.9|218863.9|219327.5|218927.5|218939.7|218539.7|528
1584050700000|2020-03-12 22:05:00|219307.1|218907.1|219234.1|218975.8|219437.7|219037.7|219198.4|218816.2|406
1584051000000|2020-03-12 22:10:00|219295.3|218924.8|219197.7|218940.2|219392.6|219020.2|219197|218828.7|234
1584051300000|2020-03-12 22:15:00|219235.5|218962|219274.9|218874.9|219387.5|219031|219208|218874.9|239
1584051600000|2020-03-12 22:20:00|219373.1|218973.1|219343.1|218980.7|219385.4|219024|219280.5|218880.5|335
1584051900000|2020-03-12 22:25:00|219328|218997|219424.6|219024.6|219485.7|219085.7|219258|218858|242
1584052200000|2020-03-12 22:30:00|219402.6|219002.6|219426.9|219026.9|219486.9|219086.9|219337.4|218976.9|372
1584052500000|2020-03-12 22:35:00|219464.5|219064.5|219918.1|219518.1|219924.3|219524.3|219314.7|218938.5|439
1584052800000|2020-03-12 22:40:00|219918.6|219518.6|219911.9|219511.9|220043.3|219643.3|219740.1|219353.9|445
1584053100000|2020-03-12 22:45:00|219911.4|219511.4|219927.5|219527.5|220033.5|219633.5|219870|219470|351
1584053400000|2020-03-12 22:50:00|219927.8|219527.8|219952.9|219552.9|220018|219618|219872.6|219472.6|372
1584053700000|2020-03-12 22:55:00|219947|219547|219994.6|219594.6|220054.3|219654.3|219894.8|219494.8|368
1584054000000|2020-03-12 23:00:00|219999|219599|220005|219634.7|220103.5|219703.5|219913|219562.1|365
1584054300000|2020-03-12 23:05:00|219998.7|219644|220007.7|219607.7|220053.7|219653.7|219971|219578.2|240
1584054600000|2020-03-12 23:10:00|220008.5|219608.5|220006.5|219696.6|220153|219753|219942.5|219580.4|234
1584054900000|2020-03-12 23:15:00|219996|219695|219982.9|219582.9|220099.4|219745|219918.1|219530|215
1584055200000|2020-03-12 23:20:00|219949.5|219549.5|219939.8|219539.8|220334.5|219934.5|219918.1|219518.1|154
1584055500000|2020-03-12 23:25:00|219938.8|219538.8|219977.5|219577.5|220057|219657|219919.3|219519.3|268
1584055800000|2020-03-12 23:30:00|219980.5|219580.5|219945.9|219545.9|220047|219647|219942.5|219542.5|151
1584056100000|2020-03-12 23:35:00|220025.1|219625.1|220056.8|219656.8|220144|219744|219929.7|219529.7|224
1584056400000|2020-03-12 23:40:00|219948.5|219548.5|219988.6|219588.6|220113.7|219713.7|219937.3|219537.3|250
1584056700000|2020-03-12 23:45:00|219987.7|219587.7|219969.4|219569.4|220112.5|219712.5|219948.7|219548.7|432
1584057000000|2020-03-12 23:50:00|219979.1|219579.1|219997.7|219597.7|220115.1|219715.1|219920.1|219520.1|374
1584057300000|2020-03-12 23:55:00|219946|219546|219981|219581|220076|219676|219925.1|219525.1|206
1584057600000|2020-03-13 00:00:00|219949.2|219549.2|220251.5|219851.5|220293.5|219893.5|219739.9|219339.9|424
1584057900000|2020-03-13 00:05:00|220253.9|219853.9|220418.7|220018.7|220460.7|220060.7|219553|219153|421
1584058200000|2020-03-13 00:10:00|220353.5|219953.5|220292.5|219892.5|220472.8|220072.8|220147|219817|361
1584058500000|2020-03-13 00:15:00|220194|219794|220271.8|219989|220472.9|220072.9|220133.2|219794|373
1584058800000|2020-03-13 00:20:00|220390.5|219989.1|220331.3|219983.4|220481.1|220081.1|220195|219881.9|483
1584059100000|2020-03-13 00:25:00|220335.4|219989.7|220604.9|220477.6|220624.3|220492.3|220127.5|219873.9|441
1584059400000|2020-03-13 00:30:00|220603.6|220484.6|220547.6|220147.6|220807.5|220484.6|220407.5|220007.5|471
1584059700000|2020-03-13 00:35:00|220555.5|220155.5|220722.2|220322.2|220977|220577|220433.5|220033.5|512
1584060000000|2020-03-13 00:40:00|220640.4|220240.4|220627.5|220227.5|220790.3|220495|220438.7|220038.7|519
1584060300000|2020-03-13 00:45:00|220628.1|220228.1|220692.7|220292.7|220737.7|220357.1|220410.9|220010.9|442
1584060600000|2020-03-13 00:50:00|220706.9|220306.9|220674.7|220274.7|220803.5|220403.5|220486|220153|445
1584060900000|2020-03-13 00:55:00|220673.4|220273.4|220620|220220|220888|220488|220315|220064|507
1584061200000|2020-03-13 01:00:00|220620.3|220220.3|220674.8|220274.8|220860|220460|220520.5|220120.5|378
1584061500000|2020-03-13 01:05:00|220679|220279|220600.4|220200.4|220829.6|220429.6|220517|220117|420
1584061800000|2020-03-13 01:10:00|220630.1|220230.1|220623.9|220223.9|220790.5|220390.5|220392|220097.7|449
1584062100000|2020-03-13 01:15:00|220622.9|220222.9|220535.2|220135.2|220637.3|220237.3|220447.8|220047.8|450
1584062400000|2020-03-13 01:20:00|220612.8|220212.8|220603|220203|220767|220367|220402.7|220002.7|419
1584062700000|2020-03-13 01:25:00|220610.2|220210.2|220311.4|220154.4|220749.1|220349.1|220245|219862.2|460
1584063000000|2020-03-13 01:30:00|220321.8|220151.5|220618|220218|220618|220327.7|220239|220022.7|465
1584063300000|2020-03-13 01:35:00|220603.8|220331.7|220390.4|220084.2|221167.1|220876.6|220193|219965.5|589
1584063600000|2020-03-13 01:40:00|220386.5|220074.1|220226|220127|220590.4|220315.2|220226|219972|371
1584063900000|2020-03-13 01:45:00|220268|220090.8|220258.9|219903.2|220426|220127|220141.9|219867|438
1584064200000|2020-03-13 01:50:00|220239.6|219931.9|220294|219914|220358|220094|220193|219852|335
1584064500000|2020-03-13 01:55:00|220266.9|219977|220484.3|220161.7|220622|220222|220185|219859.9|331
1584064800000|2020-03-13 02:00:00|220484.4|220161.9|220477|220190.4|220587.5|220250.7|220365|220085|438
1584065100000|2020-03-13 02:05:00|220469.6|220163.3|220475.5|220174.9|220585|220202.1|220372.5|220089|339
1584065400000|2020-03-13 02:10:00|220488.7|220197|220459.8|220140.6|220609|220265|220386|220096|277
1584065700000|2020-03-13 02:15:00|220584.4|220252.2|220298.9|220125.3|220654|220278|220298.9|220055|371
1584066000000|2020-03-13 02:20:00|220268.4|220139.3|220419.3|220206|220601|220250|220268.4|220058|322
1584066300000|2020-03-13 02:25:00|220426.2|220158.3|220418.6|220115|220603|220261.8|220299.1|220060|249
1584066600000|2020-03-13 02:30:00|220377.6|220134.8|220322.7|220247.7|220444.4|220250.7|220293.1|220047|271
1584066900000|2020-03-13 02:35:00|220316.8|220241.8|220882.8|220535.9|221045.4|220645.4|220316.8|220172.8|467
1584067200000|2020-03-13 02:40:00|220880.4|220538.5|221099|220706.7|221316|220916|220829|220518.6|432
1584067500000|2020-03-13 02:45:00|221079.5|220755.8|221182.2|220821.6|221342|220963.8|220845.7|220617.1|442
1584067800000|2020-03-13 02:50:00|221190|220808|221382.1|221071.2|221511.5|221164.2|221066.7|220775.5|454
1584068100000|2020-03-13 02:55:00|221420.3|221083.2|221161|220761|221472|221128|220780|220496.5|431
1584068400000|2020-03-13 03:00:00|220912.1|220601.7|221070.6|220764.3|221329|220929|220619.1|220368.6|458
1584068700000|2020-03-13 03:05:00|221081.4|220752.7|221123.7|220804|221451.1|221051.1|221009|220673.9|328
1584069000000|2020-03-13 03:10:00|221119.6|220808.1|221309.3|221071.7|221459.5|221144|221017.5|220737.5|369
1584069300000|2020-03-13 03:15:00|221309|221072|221298.2|220974.1|221412.5|221095.9|221168.9|220866|230
1584069600000|2020-03-13 03:20:00|221296.8|220975.5|221364.2|221049.9|221418.3|221136|221211.6|220892|301
1584069900000|2020-03-13 03:25:00|221318.1|221043.7|220889.6|220578.5|221398|221058.1|220834|220578.5|360
1584070200000|2020-03-13 03:30:00|220882.1|220640.8|220934.3|220572.5|221079.5|220679.5|220689.6|220388.5|248
1584070500000|2020-03-13 03:35:00|220920.6|220613.3|220765.5|220488.6|220949.8|220703|220684|220363|289
1584070800000|2020-03-13 03:40:00|220744|220429.2|220472.6|220158.3|221172.3|220851.6|220391|220068|334
1584071100000|2020-03-13 03:45:00|220478.7|220153.3|220143.7|220014.5|220591|220228|220143.7|219927.6|347
1584071400000|2020-03-13 03:50:00|220177.7|219990.2|220422.6|220153|220425.7|220209.1|220119|219900|237
1584071700000|2020-03-13 03:55:00|220305.1|220194|220601.4|220328.8|220617.5|220361.8|220305|220100|264
1584072000000|2020-03-13 04:00:00|220601.2|220332.4|220600|220290|220715.5|220367.8|220455.6|220121|226
1584072300000|2020-03-13 04:05:00|220555.4|220238|220600.1|220282.7|220600.1|220307.1|220442|220218.1|181
1584072600000|2020-03-13 04:10:00|220517.3|220241.7|220800|220486|220973.5|220573.5|220505.9|220241.7|278
1584072900000|2020-03-13 04:15:00|220714.2|220437.2|220623.1|220400.6|220800.1|220495|220517.9|220368|188
1584073200000|2020-03-13 04:20:00|220616.8|220443.7|220497|220220|220686.1|220446.2|220302.1|220183.5|330
1584073500000|2020-03-13 04:25:00|220295.5|220191.9|220405|220245|220714.5|220314.5|220275.7|220095|379
1584073800000|2020-03-13 04:30:00|220439.6|220197.4|220338.1|220186.5|220606|220274|220269.8|220143.4|295
1584074100000|2020-03-13 04:35:00|220550|220244|220557.1|220319.4|220896|220496|220281.8|220125.7|405
1584074400000|2020-03-13 04:40:00|220550.1|220312.7|220630.7|220308|220785.5|220403|220393.5|220214|479
1584074700000|2020-03-13 04:45:00|220630.8|220308.1|220421.1|220219.2|220689.5|220361|220308.6|220106|452
1584075000000|2020-03-13 04:50:00|220451.3|220218.1|220486.8|220191|220598|220322.7|220372.4|220110|334
1584075300000|2020-03-13 04:55:00|220590|220234|220245.3|220044.7|220590|220234|220158.2|219826|354
1584075600000|2020-03-13 05:00:00|220213.8|220037.4|219552.4|219234.4|220472.5|220072.5|219413|219013|547
1584075900000|2020-03-13 05:05:00|219551.7|219233.6|219127.7|218793.9|219554.8|219279|218962.8|218685|467
1584076200000|2020-03-13 05:10:00|219133.8|218788.8|218892.5|218594.8|219139|218921|218350.6|217999.4|498
1584076500000|2020-03-13 05:15:00|218889.4|218592.1|216950.3|216706.7|219057.5|218746|216870.1|216572.8|530
1584076800000|2020-03-13 05:20:00|216970.8|216651.4|217743.5|217373.1|217842.1|217466.3|216939.5|216623|489
1584077100000|2020-03-13 05:25:00|217756.4|217367.7|217608.5|217239.1|217778.1|217417.4|217127|216882.2|406
1584077400000|2020-03-13 05:30:00|217594.7|217254.8|217419.6|217019.6|217594.7|217254.8|216900.5|216500.5|365
1584077700000|2020-03-13 05:35:00|217422.9|217022.9|217303.3|216903.3|217500.2|217102.2|216937.5|216537.5|329
1584078000000|2020-03-13 05:40:00|217256.1|216910.6|218086.5|217786.5|218129.9|217856.1|217256.1|216880.8|356
1584078300000|2020-03-13 05:45:00|218067.1|217826.2|218075.1|217773.6|218193|217931|217799|217488|367
1584078600000|2020-03-13 05:50:00|218097.2|217852|218012.3|217691|218178|217942.9|217779|217513.7|453
1584078900000|2020-03-13 05:55:00|217990.5|217676.5|218172.9|217858.5|218266|218010.1|217934.5|217534.5|331
1584079200000|2020-03-13 06:00:00|218173.5|217858|219430.7|219162|219764.5|219364.5|218018.6|217810|542
1584079500000|2020-03-13 06:05:00|219434|219155.4|218825|218425|219552.4|219155.4|218784.5|218425|586
1584079800000|2020-03-13 06:10:00|218802|218439.7|218885.8|218500.6|218987.5|218590.2|218618|218284.1|448
1584080100000|2020-03-13 06:15:00|218891.3|218492.4|218872.3|218597.6|219065|218679|218626.8|218344.5|379
1584080400000|2020-03-13 06:20:00|218850.3|218538.9|219173.7|219009.6|219488.3|219200.5|218713|218416|408
1584080700000|2020-03-13 06:25:00|219111|218995|219151.2|218849.1|219461|219105.6|219098.9|218827|319
1584081000000|2020-03-13 06:30:00|219150.2|218850.3|219241.6|218907.5|219331.3|219076|219041.9|218776|286
1584081300000|2020-03-13 06:35:00|219243.4|218873|218837|218437|219273|218907.5|218486|218213.2|385
1584081600000|2020-03-13 06:40:00|218841.9|218441.9|218852.4|218488.7|218979|218626.4|218596.5|218287.5|411
1584081900000|2020-03-13 06:45:00|218881.6|218481.6|218668|218317.4|218934.2|218647.1|218624.4|218289|444
1584082200000|2020-03-13 06:50:00|218624.4|218347.5|218648.6|218263.8|218777.1|218435.8|218575|218248.5|312
1584082500000|2020-03-13 06:55:00|218648|218263.5|218888.9|218488.9|218958.8|218627.5|218394|217994|431
1584082800000|2020-03-13 07:00:00|218891.9|218491.9|219325.8|219076.3|219429|219112.1|218794.9|218443.2|536
1584083100000|2020-03-13 07:05:00|219327.5|219057.3|219003|218772|219335|219096|218659.6|218490.9|436
1584083400000|2020-03-13 07:10:00|219004|218774|218979.8|218762.3|219205.5|218939|218920|218644.8|358
1584083700000|2020-03-13 07:15:00|219006|218768|216657.9|216257.9|219146.5|218784.8|216528|216233|553
1584084000000|2020-03-13 07:20:00|216657|216257|216910.5|216510.5|216960.5|216601|216257.6|215914|509
1584084300000|2020-03-13 07:25:00|216912.9|216512.9|216582.5|216182.5|216920.4|216537.4|216359.1|216044|459
1584084600000|2020-03-13 07:30:00|216584.7|216184.7|216743.5|216343.5|216889|216576.7|216376|215976|522
1584084900000|2020-03-13 07:35:00|216754.5|216354.5|216714.9|216314.9|217033.5|216686.6|216529.3|216211|555
1584085200000|2020-03-13 07:40:00|216688.3|216354.3|217245.8|216942.5|217464|217064|216663|216298|534
1584085500000|2020-03-13 07:45:00|217262.2|216930.4|217227.5|217008.1|217441.5|217089|217075.9|216730|515
1584085800000|2020-03-13 07:50:00|217253.9|217021.8|217263.1|216980.3|217453|217078.6|217061|216860.7|593
1584086100000|2020-03-13 07:55:00|217283.4|216977.7|217184.7|216784.7|217335|217038|216733|216352.1|506
1584086400000|2020-03-13 08:00:00|217161.7|216794.6|216132.3|215907.5|217283.8|216960.3|216046.3|215779.7|532
1584086700000|2020-03-13 08:05:00|216112.8|216037.8|216555.5|216270.4|216640.9|216318.3|216112.8|215899.2|514
1584087000000|2020-03-13 08:10:00|216565.6|216259.6|217015.7|216819.2|217245.7|216943.4|216394|216084.9|551
1584087300000|2020-03-13 08:15:00|217026|216816.3|217046.4|216746.6|217216|216889.3|216814.2|216524.6|493
1584087600000|2020-03-13 08:20:00|217051.6|216741.5|217511.3|217233.3|217626|217303|216889.9|216634.1|530
1584087900000|2020-03-13 08:25:00|217511.2|217233.5|217915|217632.3|217943.1|217670|217410|217179|531
1584088200000|2020-03-13 08:30:00|217921.5|217603.4|219001.9|218624.3|219620.1|219305.4|217859|217570|538
1584088500000|2020-03-13 08:35:00|219000.3|218625.4|218281.9|217881.9|219154.3|218754.3|218101.7|217701.7|507
1584088800000|2020-03-13 08:40:00|218264.1|217864.1|218037.5|217669.8|218966.3|218669|217691.9|217493.7|477
1584089100000|2020-03-13 08:45:00|218030.7|217673.3|218381.7|218149.4|218504.6|218233.2|217844.7|217530|444
1584089400000|2020-03-13 08:50:00|218419.4|218133|218370.6|218090.7|218570|218263.7|218296.2|217951|385
1584089700000|2020-03-13 08:55:00|218398.1|218083.8|218610.5|218266.7|218661.5|218308.6|218293|217994.9|373
1584090000000|2020-03-13 09:00:00|218619|218259.8|218915.3|218515.3|218923.2|218550|218534.9|218171.3|428
1584090300000|2020-03-13 09:05:00|218904.3|218504.3|218612|218212|219010.9|218698|218422|218045.5|546
1584090600000|2020-03-13 09:10:00|218613|218213|218127.1|217749.5|218659|218302.3|217810.8|217496|464
1584090900000|2020-03-13 09:15:00|218127.6|217750.2|217846.5|217624|218155.2|217787.3|217795.9|217497|447
1584091200000|2020-03-13 09:20:00|217884.4|217579|217325.6|217048.9|217970.7|217713|217260.4|216972.3|420
1584091500000|2020-03-13 09:25:00|217315.5|217009.9|216953.9|216690|217350.9|217084|216747|216403|510
1584091800000|2020-03-13 09:30:00|216895|216796|217085.9|216898.9|217357|217076.3|216871.3|216651|461
1584092100000|2020-03-13 09:35:00|217120|216797|216793.5|216689.3|217120.9|216843.9|216771.7|216525.4|430
1584092400000|2020-03-13 09:40:00|216793.8|216688.3|217001.1|216660.8|217068.4|216722.5|216753|216541.8|424
1584092700000|2020-03-13 09:45:00|217001|216678.6|217083.3|216948.4|217292.2|217008.2|216892.7|216578.1|482
1584093000000|2020-03-13 09:50:00|217081.8|216863.2|216651.4|216311.6|217114|216987.5|216549.8|216226|470
1584093300000|2020-03-13 09:55:00|216637.5|216237.5|216441.8|216159.1|216704.6|216371.5|216414.2|216040.1|530
1584093600000|2020-03-13 10:00:00|216470.6|216116.2|216501.2|216266.5|216532.1|216378|216218.2|216026.2|436
1584093900000|2020-03-13 10:05:00|216420.3|216281.1|216659.4|216371.6|216811.5|216634.4|216393.7|216263.9|463
1584094200000|2020-03-13 10:10:00|216657.9|216371.8|216509.3|216293.6|216754|216429.1|216369|216157.2|464
1584094500000|2020-03-13 10:15:00|216512.3|216290.5|216428.5|216120.1|216707.4|216414|216366|216087|422
1584094800000|2020-03-13 10:20:00|216470.1|216105.8|216309.7|216177.5|216500|216235.7|216209.5|215940.5|404
1584095100000|2020-03-13 10:25:00|216301.1|216180.8|216414.1|216168.4|216732.5|216539.1|216275|216075|550
1584095400000|2020-03-13 10:30:00|216414.2|216168.8|215685.7|215414.2|216544|216302.6|215501|215230|558
1584095700000|2020-03-13 10:35:00|215690.5|215413.5|216531.9|216370.4|216551.9|216408.9|215624|215405.5|500
1584096000000|2020-03-13 10:40:00|216531.8|216395.7|216823.6|216575|216956.5|216668.9|216485|216320.5|495
1584096300000|2020-03-13 10:45:00|216816.6|216584|216505.5|216274.6|217032.5|216726.6|216390.7|216104.5|531
1584096600000|2020-03-13 10:50:00|216509.9|216270.5|215786.4|215588.3|216526.4|216274.6|215708.3|215567.8|541
1584096900000|2020-03-13 10:55:00|215782|215588|216380|216082|216784|216479.5|215707.5|215462|555
1584097200000|2020-03-13 11:00:00|216360.4|216101.1|216268.3|215972.8|216505.5|216161|216206.6|215972.8|499
1584097500000|2020-03-13 11:05:00|216261.5|215988.1|215714.7|215506.6|216364.5|216086.8|215598|215349.3|585
1584097800000|2020-03-13 11:10:00|215714.6|215506.1|215627.1|215407.7|215737.4|215572|215043.7|214856|597
1584098100000|2020-03-13 11:15:00|215632.4|215402.7|215572.5|215409.2|215703|215494.9|215331.4|215129|538
1584098400000|2020-03-13 11:20:00|215564.6|215417.7|214724.4|214450|215647|215440|214491.7|214404.3|568
1584098700000|2020-03-13 11:25:00|214704.4|214499.9|214534|214317|214967.6|214697.1|214315.8|214189.9|634
1584099000000|2020-03-13 11:30:00|214574|214314.7|215017|214884|215225.5|214950.3|214546.6|214254.9|505
1584099300000|2020-03-13 11:35:00|215028.6|214871.4|215094.8|214931.5|215322|215063.5|214971.7|214714|640
1584099600000|2020-03-13 11:40:00|215046|214971|214336.9|214155.6|215114|214971|214076.5|213904|680
1584099900000|2020-03-13 11:45:00|214343.6|214149.1|214864|214464|215001.5|214744.8|214324|214060.6|637
1584100200000|2020-03-13 11:50:00|214803.7|214503.7|214176.8|214091.1|214915.3|214644.2|214173.3|213909|572
1584100500000|2020-03-13 11:55:00|214173|214098|214310.3|214089.2|214464|214149.4|214064.6|213862|613
1584100800000|2020-03-13 12:00:00|214310.7|214096.4|213729.1|213521.6|214494.5|214224.8|213639.1|213463.6|692
1584101100000|2020-03-13 12:05:00|213727.6|213515.7|214595.8|214388.5|214663|214438.7|213643.5|213483|670
1584101400000|2020-03-13 12:10:00|214571.7|214412.4|214855.6|214654.5|215154|214938.7|214547.3|214334|613
1584101700000|2020-03-13 12:15:00|214844.6|214657.9|214275.5|214200.5|214960|214704.2|214273.5|214162|643
1584102000000|2020-03-13 12:20:00|214288.2|214213.2|215502|215250|215689.4|215407|213949.5|213807|717
1584102300000|2020-03-13 12:25:00|215434.8|215317|214546.9|214217.8|215531.1|215360.5|214478.5|214161.2|698
1584102600000|2020-03-13 12:30:00|214519.6|214241.6|214213.5|213977.1|214595.7|214306.5|213986.1|213769.2|696
1584102900000|2020-03-13 12:35:00|214208.1|213973.4|214281|214127|214507.2|214277.4|213929.8|213719|695
1584103200000|2020-03-13 12:40:00|214243.6|214168.6|214836.1|214598.4|215002|214714.4|214235.7|214096|673
1584103500000|2020-03-13 12:45:00|214839.9|214592.4|214750.1|214616.7|215053.5|214764.2|214535.2|214359|576
1584103800000|2020-03-13 12:50:00|214741|214618.3|215453.2|215278.7|215810.6|215502.8|214690.8|214560.9|670
1584104100000|2020-03-13 12:55:00|215467.7|215285.8|215074.4|214999.4|215614|215482.8|215060.1|214895|698
1584104400000|2020-03-13 13:00:00|215072|214997|215052|214916.2|215201|215048.5|214791.4|214634.9|699
1584104700000|2020-03-13 13:05:00|215018.8|214911.4|215110|214937.4|215406|215180|214870.8|214719|642
1584105000000|2020-03-13 13:10:00|215116.2|214955|214253|214101.2|215216.6|215037|214173.1|214085.9|642
1584105300000|2020-03-13 13:15:00|214260.3|214102.1|214761.5|214574|214825.3|214592|214032.6|213877.1|715
1584105600000|2020-03-13 13:20:00|214831.4|214640|214078.8|213965.9|215200.2|215006|213924.3|213779|699
1584105900000|2020-03-13 13:25:00|214078.6|213888.7|214009|213934|214150|213965|213840.2|213708|716
1584106200000|2020-03-13 13:30:00|214003.7|213928.6|215012.4|214848.2|215082.9|214932.2|213909.3|213788.8|781
1584106500000|2020-03-13 13:35:00|215010.9|214849.5|215158.2|214960.4|215209.2|214982.4|214231.1|214061.6|717
1584106800000|2020-03-13 13:40:00|215162|214960.6|215993.4|215736.8|216380|216176|214820.1|214642.8|791
1584107100000|2020-03-13 13:45:00|215908|215611|215107.6|215012.5|215987.6|215776.7|215103.4|214894.9|766
1584107400000|2020-03-13 13:50:00|215123.8|215048.8|216394.3|216271.1|216447.7|216271.1|215121.3|214992|746
1584107700000|2020-03-13 13:55:00|216417.2|216291.6|216524.9|216422.1|217090|216844|216394|216160|778
1584108000000|2020-03-13 14:00:00|216537.7|216337.1|216043.2|215933.5|217104|216931.2|215753.5|215544|731
1584108300000|2020-03-13 14:05:00|216017|215922.2|215186.5|215049.6|216025.5|215933.6|215086.1|214880|743
1584108600000|2020-03-13 14:10:00|215188.9|215048.2|215995.6|215797.2|216055.5|215815.5|215086.2|214872|793
1584108900000|2020-03-13 14:15:00|216012.4|215806.2|215261.2|215097.7|216146|215926.4|215196.7|215003.1|804
1584109200000|2020-03-13 14:20:00|215269.6|215099.2|215693.8|215578.2|215998|215831.3|215265|215089.1|778
1584109500000|2020-03-13 14:25:00|215689.4|215574.8|217100.2|216999.4|217252.7|217141|215648|215553.4|781
1584109800000|2020-03-13 14:30:00|217089.5|217011.2|217254.9|217155.9|217689.7|217550.1|217032.2|216890|787
1584110100000|2020-03-13 14:35:00|217246|217161.4|217670.4|217504.7|218290.6|218112.1|217244.8|217153.5|761
1584110400000|2020-03-13 14:40:00|217663.7|217504|217707|217471|217985.3|217897.1|217300|217156.4|771
1584110700000|2020-03-13 14:45:00|217662.1|217510.5|218420.3|218280.9|219063|218901.3|217659.2|217510.5|752
1584111000000|2020-03-13 14:50:00|218412.6|218276.1|218808.3|218690.3|218808.3|218701.9|218110.8|217864|774
1584111300000|2020-03-13 14:55:00|218803.5|218694.6|218635.8|218540.7|219069|218930|218322.2|218121|797
1584111600000|2020-03-13 15:00:00|218631.1|218539.1|217553.4|217478.4|218718.9|218620.2|217553.4|217415.2|792
1584111900000|2020-03-13 15:05:00|217553.9|217478.9|217758.5|217683.5|217976.4|217812|217492|217337.6|801
1584112200000|2020-03-13 15:10:00|217759.8|217684.8|218188.7|218029.2|218614|218470.8|217750.4|217644|793
1584112500000|2020-03-13 15:15:00|218192.3|218049.4|218444.6|218219.3|218711.1|218549.9|217964|217785.5|774
1584112800000|2020-03-13 15:20:00|218432.4|218230.1|218483.2|218391.8|218562|218405|218148.6|218058|774
1584113100000|2020-03-13 15:25:00|218490.1|218374.6|218927.1|218792.3|218958.8|218811.4|218341|218174|763
1584113400000|2020-03-13 15:30:00|218921.1|218784.7|218844.3|218715.5|219227|219019.3|218755.9|218537|761
1584113700000|2020-03-13 15:35:00|218849.6|218696.4|219005.2|218909.3|219068.2|218948.2|218514.3|218355.9|778
1584114000000|2020-03-13 15:40:00|218996.6|218869.2|219421.1|219273.5|219421.1|219283.4|218943|218793.9|794
1584114300000|2020-03-13 15:45:00|219433.4|219277|219703.2|219534.2|219958.9|219854.9|218995.9|218822.2|826
1584114600000|2020-03-13 15:50:00|219690|219536|219360.3|219253.7|219734.7|219555.1|219273|219183.8|830
1584114900000|2020-03-13 15:55:00|219361.6|219251.9|219029.7|218864.3|219376|219257.8|218578.2|218352.4|822
1584115200000|2020-03-13 16:00:00|219028.3|218838.9|219360|219271.8|219703.3|219518.4|218905.9|218792.4|829
1584115500000|2020-03-13 16:05:00|219372.1|219275.9|219338.7|219207.3|219553|219454.4|219234|219151.1|824
1584115800000|2020-03-13 16:10:00|219340.7|219220|219538.6|219419.8|219873|219710|219270|219170.9|784
1584116100000|2020-03-13 16:15:00|219543.7|219424.3|219385.9|219310.9|219790|219642|219385.2|219285.5|812
1584116400000|2020-03-13 16:20:00|219370|219271.2|219998.6|219825|220319.2|220163.8|219289.7|219189|777
1584116700000|2020-03-13 16:25:00|219994.5|219828.3|219956.8|219772.9|220037.6|219877|219513.7|219251|780
1584117000000|2020-03-13 16:30:00|219940.5|219769.8|219061.1|218917.4|219945.8|219774.2|219015.4|218797|792
1584117300000|2020-03-13 16:35:00|219054.8|218910.6|219772|219697|220073|219825|218805.5|218681.7|788
1584117600000|2020-03-13 16:40:00|219807.2|219621.7|219728.7|219631.2|219982|219879.3|219630.4|219499|729
1584117900000|2020-03-13 16:45:00|219722.5|219635.6|219741.3|219531.8|219976.1|219820.6|219562.2|219406.3|777
1584118200000|2020-03-13 16:50:00|219748.2|219539.9|219241.6|219053.3|219754.3|219570.9|219112|218982|801
1584118500000|2020-03-13 16:55:00|219242.2|219044.8|219394.5|219319.5|219592.8|219407.4|219153.5|218979|782
1584118800000|2020-03-13 17:00:00|219399.7|219301.6|219490.9|219382.7|219820.7|219648.2|219234.8|219048|803
1584119100000|2020-03-13 17:05:00|219491.6|219381.7|219147.1|218999.2|219571|219449.4|219063.4|218958.9|768
1584119400000|2020-03-13 17:10:00|219129.1|219029|219428.2|219286.1|219502|219326.8|219054.9|218976.1|758
1584119700000|2020-03-13 17:15:00|219422.8|219299.8|219283.1|219164|219875|219678.9|219190.1|219044|736
1584120000000|2020-03-13 17:20:00|219273.7|219163.9|218912.2|218832.7|219348.3|219167.8|218905|218745|753
1584120300000|2020-03-13 17:25:00|218914.7|218839|219394.9|219238.6|219601|219457.2|218725|218528|777
1584120600000|2020-03-13 17:30:00|219395.2|219235.4|219822|219670.6|219822|219670.6|219392.7|219224|768
1584120900000|2020-03-13 17:35:00|219808|219634.5|219480.6|219377.9|219982.7|219854.1|219392.3|219216.9|803
1584121200000|2020-03-13 17:40:00|219486|219376|219432.5|219357.5|219503|219390|219329.6|219180|784
1584121500000|2020-03-13 17:45:00|219436.8|219386.8|219314.9|219239.9|219478.3|219389.3|219307.8|219196.7|806
1584121800000|2020-03-13 17:50:00|219314.3|219239.3|218803.2|218719.8|219482.6|219373|218785.1|218641.4|807
1584122100000|2020-03-13 17:55:00|218801.1|218723.3|219140.4|219009.1|219192.5|219019.8|218607.2|218462|814
1584122400000|2020-03-13 18:00:00|219145.9|219010.6|219437|219351|219488.1|219352|219143.2|219006.9|785
1584122700000|2020-03-13 18:05:00|219421.7|219326.8|219130.1|218990.3|219805|219673.7|219038.1|218910.1|804
1584123000000|2020-03-13 18:10:00|219127.9|219005.4|219321.8|219219.4|219387|219274|218747.6|218605.6|814
1584123300000|2020-03-13 18:15:00|219335.7|219233.2|219397.8|219293.3|219738.7|219586.8|219307.4|219170.8|776
1584123600000|2020-03-13 18:20:00|219409.4|219286.6|219270.1|219164.1|219483|219321.1|219150|218981|740
1584123900000|2020-03-13 18:25:00|219277.5|219163.1|219512.5|219403.5|219512.5|219403.5|219243.9|219146|791
1584124200000|2020-03-13 18:30:00|219544|219431.5|219359.6|219241.8|219765|219639.4|219356.2|219228|803
1584124500000|2020-03-13 18:35:00|219362.6|219255.9|219166.4|219082|219415.5|219308.3|219101.7|218986.7|810
1584124800000|2020-03-13 18:40:00|219158.7|219077.1|219242.9|219112.7|219548|219422.8|219094.1|218963|804
1584125100000|2020-03-13 18:45:00|219242.3|219116.6|219396.4|219232.4|219426|219242.8|219012.1|218866.7|727
1584125400000|2020-03-13 18:50:00|219408.5|219235.8|219468.7|219354.5|219561|219473|219299.1|219149|789
1584125700000|2020-03-13 18:55:00|219474.4|219393.5|219513.6|219463.6|219595.7|219501.2|219346.2|219175|741
1584126000000|2020-03-13 19:00:00|219572.5|219522.5|219736.1|219482.2|219813.3|219715|219408.2|219264.2|765
1584126300000|2020-03-13 19:05:00|219732.7|219505.1|219624|219574|219770.4|219622.6|219499.6|219350.1|617
1584126600000|2020-03-13 19:10:00|219626.5|219576.5|219639.6|219589.6|219822.3|219719.1|219569.5|219447.4|637
1584126900000|2020-03-13 19:15:00|219645.3|219595.3|219772.9|219722.9|219869.6|219727.4|219595.1|219478.1|679
1584127200000|2020-03-13 19:20:00|219774.7|219724.7|219802.8|219752.8|219924.2|219784.3|219654.1|219575.1|625
1584127500000|2020-03-13 19:25:00|219803.7|219753.7|219757|219707|219964.3|219868.1|219751.5|219643.2|617
1584127800000|2020-03-13 19:30:00|219756.5|219706.5|220485.8|220248.8|220705.5|220338.1|219748.6|219674.8|695
1584128100000|2020-03-13 19:35:00|220488.2|220245.7|220427.3|220027.3|221094.6|220731|219997.8|219858.7|650
1584128400000|2020-03-13 19:40:00|220427.2|220027.2|220206|220156|220509.7|220352.5|220146|220019.5|669
1584128700000|2020-03-13 19:45:00|220206.2|220156.2|219609.9|219559.9|220222.8|220156.2|219596.1|219484|732
1584129000000|2020-03-13 19:50:00|219607.9|219557.9|218555|218505|219620.4|219563.8|218555|218493.1|761
1584129300000|2020-03-13 19:55:00|218603.7|218528.7|218738.2|218663.2|219499.4|219352.2|218498.3|218323|781
1584129600000|2020-03-13 20:00:00|218721.8|218646.8|218678.4|218628.4|219299.6|219025.9|218462.4|218250.7|699
1584129900000|2020-03-13 20:05:00|218680|218630|218568.3|218518.3|218879.2|218656.2|218460.9|218347.2|613
1584130200000|2020-03-13 20:10:00|218590|218540|218804.9|218404.9|219010.5|218760.2|218546.6|218328.4|602
1584130500000|2020-03-13 20:15:00|218721|218502.8|218682.5|218632.5|218850.3|218650.3|218528.9|218318.7|565
1584130800000|2020-03-13 20:20:00|218682.3|218632.3|218650.1|218600.1|218808.9|218632.3|218582|218397|454
1584131100000|2020-03-13 20:25:00|218653.5|218603.5|218795.4|218558.9|218864.5|218703|218645.5|218521.9|408
1584131400000|2020-03-13 20:30:00|218808.6|218578.9|218948.2|218898.2|219113.9|218994.9|218699.1|218500.9|526
1584131700000|2020-03-13 20:35:00|218949.9|218899.9|218978|218594|219159.3|218968.4|218857.8|218586.5|487
1584132000000|2020-03-13 20:40:00|218986.4|218586.4|219008.7|218608.7|219137.4|218811.2|218933.2|218558|370
1584132300000|2020-03-13 20:45:00|219001.3|218619.9|218843.7|218683.8|219044.5|218793.9|218740.3|218504|434
1584132600000|2020-03-13 20:50:00|218844.2|218683.6|218942.9|218699.8|219025.2|218699.8|218805.6|218448|441
1584132900000|2020-03-13 20:55:00|218941|218697.1|219365.3|218965.3|219423.7|219023.7|218892.2|218578.1|217
1584306000000|2020-03-15 21:00:00|221392.5|220947.5|220472.8|220027.8|221392.5|220947.5|220447.5|220002.5|38
1584306300000|2020-03-15 21:05:00|220472.5|220027.5|218891.9|218446.9|220618.2|220173.2|218599.2|218227.5|156
1584306600000|2020-03-15 21:10:00|218892.4|218447.4|217827.1|217382.1|218937.5|218492.5|217715|217270|175
1584306900000|2020-03-15 21:15:00|217829.2|217384.2|217860.4|217415.4|217942.3|217497.3|217569.5|217124.5|275
1584307200000|2020-03-15 21:20:00|217860.2|217415.2|215624.7|215179.7|217860.4|217415.4|214849.3|214404.3|330
1584307500000|2020-03-15 21:25:00|214013|213568|215013|214568|215069.7|214624.7|213649.1|213204.1|23
1584307800000|2020-03-15 21:30:00|214686.4|214241.4|213945.1|213500.1|214945.5|214500.5|213870.5|213425.5|331
1584308100000|2020-03-15 21:35:00|213945|213500|214560.1|214115.1|214569.4|214170.1|213893.5|213448.5|267
1584308400000|2020-03-15 21:40:00|214517.2|214172.7|214566.4|214121.4|214654.5|214218.4|214236.6|213791.6|303
1584308700000|2020-03-15 21:45:00|214566.6|214121.6|214480.1|214035.1|214685.6|214381.7|214422.5|213977.5|236
1584309000000|2020-03-15 21:50:00|214461.7|214016.7|214676.3|214231.3|214676.3|214231.3|214200.5|213755.5|168
1584309300000|2020-03-15 21:55:00|214601.1|214156.1|214562.2|214117.2|214686|214241|214480|214035|199
1584309600000|2020-03-15 22:00:00|214542.6|214097.6|214631.2|214344.2|214895|214625|214031.4|213586.4|516
1584309900000|2020-03-15 22:05:00|214693.7|214248.7|217066.5|216621.5|217139.8|216694.8|214254.5|213953.1|307
1584310200000|2020-03-15 22:10:00|216840.9|216395.9|216267|215822|217399.2|216954.2|216265|215820|98
1584310500000|2020-03-15 22:15:00|216988.7|216543.7|217108.8|216663.8|217516.3|217071.3|216716.3|216271.3|302
1584310800000|2020-03-15 22:20:00|217323.2|216878.2|218397.5|217952.5|218542.8|218097.8|217134.9|216689.9|376
1584311100000|2020-03-15 22:25:00|218166.9|217721.9|218732.3|218287.3|219075.1|218630.1|218166.9|217721.9|456
1584311400000|2020-03-15 22:30:00|218707.5|218262.5|219369.5|218924.5|219560.9|219115.9|218659|218214|365
1584311700000|2020-03-15 22:35:00|219390.4|218945.4|218474.5|218029.5|219827.2|219382.2|218407.4|217962.4|253
1584312000000|2020-03-15 22:40:00|219732.5|219287.5|220959.7|220514.7|220990.4|220545.4|219728.5|219283.5|305
1584312300000|2020-03-15 22:45:00|220969.4|220524.4|220738|220293|220979.7|220534.7|220489.8|220044.8|289
1584312600000|2020-03-15 22:50:00|220475.8|220030.8|220019.3|219574.3|220499.5|220054.5|220018|219573|47
1584312900000|2020-03-15 22:55:00|220663.5|220218.5|220669.5|220224.5|220946.7|220678.7|220090.3|219690.4|325
1584313200000|2020-03-15 23:00:00|220644.1|220199.1|220517|220072|220705.4|220260.4|220419.2|219974.2|167
1584313500000|2020-03-15 23:05:00|219113.4|218668.4|219331.4|218886.4|219764.3|219319.3|219113.4|218668.4|108
1584313800000|2020-03-15 23:10:00|219331.3|218886.3|219548|219148|219681.4|219281.4|219253.4|218848.4|571
1584314100000|2020-03-15 23:15:00|219523.5|219123.5|220458.7|220058.7|220554.8|220154.8|219465.3|219065.3|563
1584314400000|2020-03-15 23:20:00|220459.3|220059.3|219524.2|219124.2|220491.4|220091.4|219233.5|218833.5|408
1584314700000|2020-03-15 23:25:00|219515.2|219115.2|219208.4|218808.4|219515.2|219115.2|219031.8|218631.8|413
1584315000000|2020-03-15 23:30:00|219200.9|218800.9|219234.1|218834.1|219403.6|219003.6|219189|218789|365
1584315300000|2020-03-15 23:35:00|219226.1|218826.1|219204.3|218804.3|219373|218973|219113.6|218713.6|453
1584315600000|2020-03-15 23:40:00|219210.3|218810.3|219042|218642|219344.5|218944.5|218967.6|218567.6|488
1584315900000|2020-03-15 23:45:00|219070.1|218670.1|218415.4|218015.4|219070.1|218670.1|218331.6|217931.6|537
1584316200000|2020-03-15 23:50:00|218417.3|218017.3|218362.1|217962.1|218661.7|218261.7|218208.3|217868|626
1584316500000|2020-03-15 23:55:00|218357.7|217957.7|218383.6|217983.6|218547.5|218147.5|218191|217890.9|568
1584316800000|2020-03-16 00:00:00|218383|217983|218610.4|218210.4|218690.8|218290.8|218337.8|217937.8|474
1584317100000|2020-03-16 00:05:00|218574.4|218174.4|218641.3|218241.3|218921|218521|218522.4|218122.4|361
1584317400000|2020-03-16 00:10:00|218640|218240|218706.9|218306.9|218804.4|218404.4|218608.5|218208.5|321
1584317700000|2020-03-16 00:15:00|218766.4|218366.4|219117.3|218717.3|219243.9|218843.9|218614.2|218214.2|437
1584318000000|2020-03-16 00:20:00|219128.8|218728.8|218756.4|218356.4|219128.8|218728.8|218477.5|218077.5|420
1584318300000|2020-03-16 00:25:00|218751.9|218351.9|218634.6|218234.6|218846.7|218446.7|218617.2|218217.2|357
1584318600000|2020-03-16 00:30:00|218645.6|218245.6|218840|218440|218965.6|218565.6|218465.7|218065.7|263
1584318900000|2020-03-16 00:35:00|218832.7|218432.7|218761.8|218361.8|218944.6|218544.6|218685.7|218285.7|264
1584319200000|2020-03-16 00:40:00|218762|218362|218743.6|218343.6|218907.6|218507.6|218671.8|218271.8|261
1584319500000|2020-03-16 00:45:00|218752.2|218352.2|218579.8|218179.8|218783.3|218383.3|218478.9|218078.9|386
1584319800000|2020-03-16 00:50:00|218519.8|218119.8|218582.3|218182.3|218679|218279|218505|218105|251
1584320100000|2020-03-16 00:55:00|218526.1|218126.1|218614.8|218214.8|218727|218327|218511.9|218111.9|314
1584320400000|2020-03-16 01:00:00|218581.9|218181.9|219238.7|218838.7|219341.1|218941.1|218581.9|218181.9|475
1584320700000|2020-03-16 01:05:00|219245.7|218845.7|219389.9|218989.9|219429|219029|219212|218812|419
1584321000000|2020-03-16 01:10:00|219333.8|218933.8|219348.4|218948.4|219381.6|218981.6|219286.3|218886.3|416
1584321300000|2020-03-16 01:15:00|219335.7|218935.7|219312|218912|219391.4|218991.4|219299.7|218899.7|397
1584321600000|2020-03-16 01:20:00|219315.9|218915.9|219341.3|218947.4|219417.9|219017.9|219313.6|218913.6|395
1584321900000|2020-03-16 01:25:00|219341.5|218947.7|219370.2|219046|219449.1|219221.8|219243.5|218843.5|468
1584322200000|2020-03-16 01:30:00|219369.8|219045.7|219468.3|219081.4|219592.8|219192.8|219220|219021.4|357
1584322500000|2020-03-16 01:35:00|219468.8|219056.2|220070.8|219670.8|220134.4|219734.4|219342.6|218942.6|426
1584322800000|2020-03-16 01:40:00|220060.5|219660.5|220329|219929|220474.9|220074.9|219974.8|219574.8|439
1584323100000|2020-03-16 01:45:00|220329.2|219929.2|220473.2|220073.2|220533.6|220133.6|220329.2|219929.2|423
1584323400000|2020-03-16 01:50:00|220475.4|220075.4|220123.4|219723.4|220477.6|220077.6|220110.2|219710.2|410
1584323700000|2020-03-16 01:55:00|220124.6|219724.6|220033.7|219633.7|220205.3|219805.3|220006.8|219606.8|355
1584324000000|2020-03-16 02:00:00|220032.7|219632.7|219663.9|219263.9|220075.3|219675.3|219630.5|219230.5|469
1584324300000|2020-03-16 02:05:00|219664.4|219264.4|219722.9|219322.9|220007.1|219607.1|219529.3|219129.3|416
1584324600000|2020-03-16 02:10:00|219721.7|219321.7|220047.6|219647.6|220126.4|219726.4|219709|219309|448
1584324900000|2020-03-16 02:15:00|220047.7|219647.7|219943.5|219543.5|220117.1|219717.1|219906.8|219506.8|330
1584325200000|2020-03-16 02:20:00|219943.3|219543.3|219968.3|219568.3|220126.5|219726.5|219922.3|219522.3|304
1584325500000|2020-03-16 02:25:00|219967.7|219567.7|220125.9|219725.9|220289.4|219889.4|219967.7|219567.7|289
1584325800000|2020-03-16 02:30:00|220126|219726|220129.8|219729.8|220185.1|219785.1|220120.2|219720.2|286
1584326100000|2020-03-16 02:35:00|220126.2|219726.2|220234|219840.1|220237.9|219840.1|220077.1|219677.1|283
1584326400000|2020-03-16 02:40:00|220205.7|219805.7|220306.6|219906.6|220338.3|219946.3|220162.3|219762.3|349
1584326700000|2020-03-16 02:45:00|220305.7|219905.7|220368.7|219968.7|220390.9|219990.9|220286.1|219895.7|349
1584327000000|2020-03-16 02:50:00|220369.3|219969.3|220402.4|220002.4|220423.8|220023.8|220315.9|219915.9|361
1584327300000|2020-03-16 02:55:00|220400.5|220000.5|221004.8|220604.8|221012.3|220612.3|220345.8|219945.8|447
1584327600000|2020-03-16 03:00:00|221000.7|220600.7|221055.4|220765.7|221172.9|220772.9|220995.9|220595.9|496
1584327900000|2020-03-16 03:05:00|221059.9|220760.7|220294.2|219894.2|221171.1|220771.1|220170.6|219770.6|495
1584328200000|2020-03-16 03:10:00|220293.6|219893.6|220327.3|219935.5|220350.7|219959.9|220290.1|219890.1|391
1584328500000|2020-03-16 03:15:00|220322.4|219933.4|220495.7|220095.7|220550.7|220150.7|220311.2|219927.8|326
1584328800000|2020-03-16 03:20:00|220495.5|220095.5|220389.1|219989.1|220540.9|220140.9|220379.5|219979.5|333
1584329100000|2020-03-16 03:25:00|220388.3|219988.3|220365.3|219965.3|220414.8|220014.8|220330.3|219942.1|235
1584329400000|2020-03-16 03:30:00|220377.4|219977.4|220334.4|219934.4|220388.4|219988.4|220316.1|219916.1|206
1584329700000|2020-03-16 03:35:00|220344.8|219944.8|220522.2|220122.2|220763.7|220363.7|220337.9|219937.9|349
1584330000000|2020-03-16 03:40:00|220521|220121|220812.3|220412.3|220864.5|220464.5|220519.6|220119.6|302
1584330300000|2020-03-16 03:45:00|220801.5|220401.5|220490|220090|220820.1|220420.1|220394.7|220039.2|440
1584330600000|2020-03-16 03:50:00|220489.6|220089.6|220547.9|220147.9|220558.6|220158.6|220429.3|220062.3|336
1584330900000|2020-03-16 03:55:00|220604.6|220204.6|220552.4|220160.5|220652|220252|220522.4|220134.8|372
1584331200000|2020-03-16 04:00:00|220557.2|220161.9|220529.1|220129.1|220626.3|220226.3|220515.6|220115.6|288
1584331500000|2020-03-16 04:05:00|220530.9|220130.9|221117|220720.1|221129.7|220729.7|219843.9|219443.9|537
1584331800000|2020-03-16 04:10:00|221118.7|220718.7|221683|221283|221724.7|221324.7|221099.2|220699.2|499
1584332100000|2020-03-16 04:15:00|221682.5|221282.5|221175.6|220775.6|221717.3|221317.3|221112|220712|417
1584332400000|2020-03-16 04:20:00|221176.5|220776.5|220762.7|220362.7|221452.4|221052.4|220740.4|220340.4|567
1584332700000|2020-03-16 04:25:00|220735|220335|220818.7|220418.7|220914.4|220514.4|220730.8|220330.8|405
1584333000000|2020-03-16 04:30:00|220889.9|220489.9|220788.8|220388.8|220909.3|220509.3|220705|220305|414
1584333300000|2020-03-16 04:35:00|220781|220381|220851.7|220451.7|220891.3|220491.3|220735.3|220335.3|345
1584333600000|2020-03-16 04:40:00|220860.6|220460.6|220796.2|220396.2|220932.6|220552.2|220796.2|220396.2|316
1584333900000|2020-03-16 04:45:00|220812.5|220412.5|220869.5|220469.5|220907.6|220507.6|220802.8|220402.8|281
1584334200000|2020-03-16 04:50:00|220852.3|220452.3|220773.6|220373.6|220899.8|220503.3|220692.7|220293.1|322
1584334500000|2020-03-16 04:55:00|220776.6|220376.6|220718.2|220318.2|220823.1|220423.1|220461|220292.2|340
1584334800000|2020-03-16 05:00:00|220721.2|220321.2|220796.4|220441.5|220887.9|220487.9|220668.4|220268.4|389
1584335100000|2020-03-16 05:05:00|220794.2|220394.2|220742.5|220342.5|220861|220461|220643.4|220243.4|440
1584335400000|2020-03-16 05:10:00|220743|220343|220090.3|219690.3|220743|220343|220066.4|219666.4|559
1584335700000|2020-03-16 05:15:00|220164.6|219764.6|220469.2|220069.2|220587.5|220187.5|220164.6|219764.6|421
1584336000000|2020-03-16 05:20:00|220512.2|220112.2|220408.9|220008.9|220531.5|220131.5|220329.2|219929.2|339
1584336300000|2020-03-16 05:25:00|220407.4|220007.4|220649.5|220284.9|220742.4|220342.4|220406.9|220007.4|365
1584336600000|2020-03-16 05:30:00|220666|220266|220806.1|220406.1|221017.1|220617.1|220631.7|220262.5|369
1584336900000|2020-03-16 05:35:00|220806.4|220406.4|220768|220368|221035.5|220635.5|220738.6|220340.7|368
1584337200000|2020-03-16 05:40:00|220767.1|220367.1|220787.4|220387.4|220851.9|220451.9|220675.7|220287.3|396
1584337500000|2020-03-16 05:45:00|220789.9|220389.9|220834.4|220434.4|220902.3|220502.3|220743.6|220359.1|341
1584337800000|2020-03-16 05:50:00|220842.2|220442.2|220515.3|220115.3|220887.5|220487.5|220438.4|220038.4|377
1584338100000|2020-03-16 05:55:00|220544.3|220144.3|220526.1|220126.1|220572.2|220172.2|220500.4|220100.4|335
1584338400000|2020-03-16 06:00:00|220525.7|220125.7|220601.8|220201.8|220683.2|220283.2|220213.9|219813.9|530
1584338700000|2020-03-16 06:05:00|220603.2|220203.2|220760.2|220360.2|220820.8|220420.8|220563|220163|392
1584339000000|2020-03-16 06:10:00|220763.7|220363.7|220674.7|220274.7|220769.1|220369.1|220620.9|220220.9|395
1584339300000|2020-03-16 06:15:00|220675.6|220275.6|220737.4|220337.4|220759.7|220359.7|220594.7|220194.7|379
1584339600000|2020-03-16 06:20:00|220695.9|220295.9|220700.8|220300.8|220739.2|220339.2|220612|220212|404
1584339900000|2020-03-16 06:25:00|220703.1|220303.1|220871.5|220471.5|220904.2|220504.2|220631.4|220231.4|384
1584340200000|2020-03-16 06:30:00|220860.4|220460.4|220873.3|220473.3|220907.2|220507.2|220758.1|220373.2|336
1584340500000|2020-03-16 06:35:00|220875.5|220475.5|220898.2|220498.2|220900|220500|220818.4|220423.5|338
1584340800000|2020-03-16 06:40:00|220898.9|220498.9|220981.7|220581.7|221089|220689|220895.8|220495.8|381
1584341100000|2020-03-16 06:45:00|220981.6|220581.6|220976.7|220576.7|221067|220667|220954.7|220554.7|323
1584341400000|2020-03-16 06:50:00|220978.6|220578.6|221081.6|220681.6|221120.5|220720.5|220918.1|220518.1|422
1584341700000|2020-03-16 06:55:00|221043.4|220643.4|221066.5|220666.5|221141.8|220741.8|220993|220593|410
1584342000000|2020-03-16 07:00:00|221093.4|220693.4|221007.3|220607.3|221220.3|220826.9|220871.1|220471.1|600
1584342300000|2020-03-16 07:05:00|221004.9|220604.9|220887.7|220487.7|221086.3|220699.5|220754.2|220450.8|474
1584342600000|2020-03-16 07:10:00|220888|220488|221618.6|221218.6|221701.3|221301.3|220806.3|220413.8|576
1584342900000|2020-03-16 07:15:00|221613.1|221213.1|221540.7|221140.7|221942.2|221547.4|221278.7|220878.7|670
1584343200000|2020-03-16 07:20:00|221545.7|221145.7|222569.8|222169.8|222676.5|222276.5|221479|221139|706
1584343500000|2020-03-16 07:25:00|222560.9|222160.9|223283.4|222894.3|223473.3|223073.3|222498|222098|586
1584343800000|2020-03-16 07:30:00|223290.9|222898|223599.8|223199.8|223607.8|223207.8|223132.4|222856.5|542
1584344100000|2020-03-16 07:35:00|223599.7|223199.7|223466.1|223066.1|223634.1|223234.1|223337.5|222937.5|557
1584344400000|2020-03-16 07:40:00|223468.9|223068.9|223188.9|222788.9|223483.3|223083.3|223082.2|222682.2|604
1584344700000|2020-03-16 07:45:00|223204.2|222804.2|223106.9|222772.8|223246.2|222846.2|223055.6|222670.1|430
1584345000000|2020-03-16 07:50:00|223081|222770.5|222733.3|222345.4|223171.2|222780.9|222555.1|222155.1|610
1584345300000|2020-03-16 07:55:00|222743|222347|222524|222215.9|222768.7|222375.8|222391.2|222210.8|610
1584345600000|2020-03-16 08:00:00|222527.2|222217|222436.1|222036.1|222538.4|222219.3|222262.8|221862.8|558
1584345900000|2020-03-16 08:05:00|222437.2|222037.2|222359.9|222058.8|222529.1|222223.4|222332.6|221943.3|573
1584346200000|2020-03-16 08:10:00|222380.6|222032.1|222529.5|222129.5|222549.1|222149.1|222202.9|221810.3|656
1584346500000|2020-03-16 08:15:00|222533.6|222133.6|222987.7|222646.5|223008.6|222655.1|222351.2|222053.9|527
1584346800000|2020-03-16 08:20:00|222989.6|222646.7|223360.5|222960.5|223379.8|222986.1|222988.8|222646.4|562
1584347100000|2020-03-16 08:25:00|223359.7|222959.7|224478.1|224078.1|224485.6|224085.6|223339.6|222948.7|619
1584347400000|2020-03-16 08:30:00|224479.2|224079.2|224386.8|224051.7|225009.1|224609.1|224276.3|223876.3|665
1584347700000|2020-03-16 08:35:00|224401.8|224057.3|225094.7|224755.2|225107.8|224784.5|224299.8|223974.2|764
1584348000000|2020-03-16 08:40:00|225106.9|224751.5|224025.8|223625.8|225115.9|224934.9|223672.8|223272.8|712
1584348300000|2020-03-16 08:45:00|224027.2|223627.2|225071.9|224756.8|225125.6|224769.6|223999.4|223599.4|602
1584348600000|2020-03-16 08:50:00|225064.8|224755.4|224892.4|224492.4|225104.9|224927.3|224827.7|224427.7|569
1584348900000|2020-03-16 08:55:00|224897.1|224497.1|224669.6|224269.6|224900.2|224501.2|224286.8|223894.8|585
1584349200000|2020-03-16 09:00:00|224700|224300|224585|224185|224701.4|224301.4|224132.1|223777.7|591
1584349500000|2020-03-16 09:05:00|224588.3|224188.3|224883.8|224483.8|225001.4|224601.4|224535.8|224135.8|599
1584349800000|2020-03-16 09:10:00|224884.9|224484.9|225001.5|224601.5|225091.4|224732.7|224762.6|224423|592
1584350100000|2020-03-16 09:15:00|224993.8|224593.8|225073.4|224746.8|225143|224985.7|224993.5|224593.8|590
1584350400000|2020-03-16 09:20:00|225076.4|224742.7|224714.9|224314.9|225153.2|224799|224679.5|224291.7|665
1584350700000|2020-03-16 09:25:00|224744.9|224344.9|224300.1|223930|224788.2|224413.6|224201.2|223802.6|623
1584351000000|2020-03-16 09:30:00|224299|223931.5|224111.4|223711.4|225147|224747|223971.9|223571.9|639
1584351300000|2020-03-16 09:35:00|224119.1|223719.1|223570|223227.4|224287.3|223887.3|223465.7|223065.7|567
1584351600000|2020-03-16 09:40:00|223583.7|223219.3|223758.1|223441.6|223849|223466|223099.4|222707.1|573
1584351900000|2020-03-16 09:45:00|223764.7|223433.4|223525.5|223327|224021.7|223722|223384.9|222984.9|521
1584352200000|2020-03-16 09:50:00|223522.6|223311|223549.1|223149.1|223639.8|223441.8|223464.9|223079.7|382
1584352500000|2020-03-16 09:55:00|223554.4|223154.4|223311.6|222911.6|223555|223234.1|223178.2|222785|448
1584352800000|2020-03-16 10:00:00|223373.3|222973.3|222851.2|222613.6|223392.6|223033|222416.4|222117.2|558
1584353100000|2020-03-16 10:05:00|222844.5|222619.6|223512.1|223260.5|223620.5|223328.1|222844.5|222516.4|451
1584353400000|2020-03-16 10:10:00|223510.1|223267.5|223443|223206|223596.8|223329|223400|223007.5|362
1584353700000|2020-03-16 10:15:00|223444.5|223199.8|223673|223379|223876.2|223500|223442.3|223098.5|488
1584354000000|2020-03-16 10:20:00|223691.4|223417|224620.2|224288.2|224751|224351|223673|223359.5|519
1584354300000|2020-03-16 10:25:00|224609.8|224300.1|224727.7|224353.5|225042.5|224709.2|224054.8|223738.3|518
1584354600000|2020-03-16 10:30:00|224738.2|224338.2|224739.8|224418.3|224970|224570|224257|223881|484
1584354900000|2020-03-16 10:35:00|224749.9|224424.6|224719.1|224553.5|225129.1|224793|224714|224371.2|382
1584355200000|2020-03-16 10:40:00|224716|224552|224904|224659|225104.9|224786.9|224678.3|224334|402
1584355500000|2020-03-16 10:45:00|224908|224671|224971|224571|225078.3|224728|224889|224568|255
1584355800000|2020-03-16 10:50:00|224907|224669|225079.9|224840.2|225174.9|224953.1|224903|224564|489
1584356100000|2020-03-16 10:55:00|225080.7|224838.4|225299.3|224899.3|225639|225333|225079.9|224838.4|592
1584356400000|2020-03-16 11:00:00|225295.6|224916.2|224944.3|224608.8|225335.4|225075.2|224824.9|224530.5|576
1584356700000|2020-03-16 11:05:00|224950.3|224603.7|224366.5|224022.4|225035|224704|224348.5|223994.6|617
1584357000000|2020-03-16 11:10:00|224397.7|224002.8|223855|223593|224404.1|224056.4|223517.4|223320.3|646
1584357300000|2020-03-16 11:15:00|223862.2|223588.7|224850.9|224496.7|225013.7|224744|223862.2|223562.9|529
1584357600000|2020-03-16 11:20:00|224841.9|224501.9|224947.1|224751.9|225211.3|225021.6|224742|224382|536
1584357900000|2020-03-16 11:25:00|225065|224680|224488.3|224242.5|225086.5|224752|224306.1|224032.2|605
1584358200000|2020-03-16 11:30:00|224480.4|224226|224875.1|224641|225449.5|225218|223580.6|223265.2|719
1584358500000|2020-03-16 11:35:00|224893.3|224620.8|225486.1|225302.6|225600|225365.7|224868.5|224578.5|631
1584358800000|2020-03-16 11:40:00|225489.1|225301.5|225193.3|224901.1|225529.8|225343|224426.6|224087.1|698
1584359100000|2020-03-16 11:45:00|225220.9|224867.4|225206.3|224942.7|225575.7|225351.2|225048.7|224815.7|622
1584359400000|2020-03-16 11:50:00|225162.1|224986.9|225140.7|224982.9|225308|225113|224905|224696.6|649
1584359700000|2020-03-16 11:55:00|225139.5|224976.3|225131.5|224823.9|225677|225435|223664.7|223330.7|643
1584360000000|2020-03-16 12:00:00|225144.3|224839.4|225353|225204.7|225480.5|225274|224590|224323.6|742
1584360300000|2020-03-16 12:05:00|225355.3|225232.7|225617.9|225318.3|225858.5|225665.5|225210.3|224992.6|663
1584360600000|2020-03-16 12:10:00|225543.9|225318.2|225714.5|225450.4|225831.2|225607|225492|225293.8|562
1584360900000|2020-03-16 12:15:00|225734.8|225490.9|226240.4|226033.4|226294.2|226033.6|225639.9|225456|601
1584361200000|2020-03-16 12:20:00|226238.5|226054.5|226028|225881|226563.5|226406.9|225754|225620.6|657
1584361500000|2020-03-16 12:25:00|226029.1|225880.4|225670.7|225405.7|226140|225963|225608.2|225360.6|648
1584361800000|2020-03-16 12:30:00|225639.6|225395|226310.9|226136|226560.8|226359.9|225639.6|225367.4|635
1584362100000|2020-03-16 12:35:00|226323.3|226120.2|226775.5|226640.4|226946|226744.7|226268.8|226082.9|745
1584362400000|2020-03-16 12:40:00|226776|226642.2|227175.3|226949.7|227175.3|227012.1|226688.2|226530|716
1584362700000|2020-03-16 12:45:00|227161.6|226917.1|226722|226558|227390.7|227260|226681.3|226517.6|675
1584363000000|2020-03-16 12:50:00|226727.8|226557.2|226788.8|226603|227046.5|226898.1|226699.5|226471.9|656
1584363300000|2020-03-16 12:55:00|226809.9|226543|226920.1|226762.2|227015|226804|226591.2|226451.7|582
1584363600000|2020-03-16 13:00:00|226919.2|226763.9|227111.2|226938.3|227181.3|226963.7|226304.9|226139.6|619
1584363900000|2020-03-16 13:05:00|227114.4|226936.3|227793.8|227619.7|227951.7|227763.4|227109|226896.5|647
1584364200000|2020-03-16 13:10:00|227809.6|227592.4|228171|228003|228640.7|228400|227732.3|227520.8|650
1584364500000|2020-03-16 13:15:00|228188|228018|228406|228317|229692|229357|228154|227976|672
1584364800000|2020-03-16 13:20:00|228408|228319|228263.5|228035.6|228652|228387|227993.2|227796.1|504
1584365100000|2020-03-16 13:25:00|228235|228092|228793.3|228647.3|228963|228798|228028.1|227849|734
1584365400000|2020-03-16 13:30:00|228785.6|228647.5|228486|228275.6|229021|228941.1|228408.1|228209|730
1584365700000|2020-03-16 13:35:00|228469.1|228256.3|228867.2|228632.4|229049|228802.2|228410.2|228170.2|782
1584366000000|2020-03-16 13:40:00|228900.1|228500.1|230000.1|229814.9|230155.9|229880.9|228743.8|228485.3|781
1584366300000|2020-03-16 13:45:00|230012.4|229857.1|230480.6|230080.6|231047.3|230708.1|229126.2|228726.2|785
1584366600000|2020-03-16 13:50:00|230482.1|230082.1|228367.2|228142|230659.8|230259.8|228367.2|228142|756
1584366900000|2020-03-16 13:55:00|228353.3|228051|228392.5|228212.3|229664.8|229311.4|227781.6|227499|795
1584367200000|2020-03-16 14:00:00|228383.2|228201.4|228723|228577|228869.7|228649.1|228067.8|227763.8|837
1584367500000|2020-03-16 14:05:00|228684.7|228568.2|227252.8|227150.3|228800.9|228613|227191|226999.9|814
1584367800000|2020-03-16 14:10:00|227331.5|227166.1|227723.4|227465.5|227794.5|227546.5|226955.6|226791.6|821
1584368100000|2020-03-16 14:15:00|227781.7|227508.8|227409|227246.6|228105.1|227831.5|227083.8|226824.8|800
1584368400000|2020-03-16 14:20:00|227403.3|227248.9|227519.6|227329.9|228418.2|228062.4|227290|227030|747
1584368700000|2020-03-16 14:25:00|227540.4|227349.3|227801.9|227600.8|227823|227617.4|226990|226787|707
1584369000000|2020-03-16 14:30:00|227873|227597|226987.9|226785.6|227873|227657.8|226875.3|226684|740
1584369300000|2020-03-16 14:35:00|227034.4|226780.2|226937.3|226537.3|227297.9|226897.9|226561.2|226314.5|675
1584369600000|2020-03-16 14:40:00|226933.2|226538.5|227901.1|227501.1|227933.3|227537.8|226903.9|226503.9|790
1584369900000|2020-03-16 14:45:00|227829.9|227429.9|227318.3|226958.2|227941.9|227644|226751.2|226459|777
1584370200000|2020-03-16 14:50:00|227328.3|226983.2|225632.5|225383.3|227408.6|227088.3|225621.6|225299.2|814
1584370500000|2020-03-16 14:55:00|225621.9|225410.9|226118.1|225722.5|226209.2|225809.2|225395.3|225148.9|682
1584370800000|2020-03-16 15:00:00|226073.6|225702.9|225973.5|225836.5|226546|226146|225920.3|225601.7|662
1584371100000|2020-03-16 15:05:00|225936|225844.5|224997|224888|226027.4|225905|224974|224850.6|681
1584371400000|2020-03-16 15:10:00|224995|224889|224873.3|224715.3|225187|224983.7|224132|223764.3|767
1584371700000|2020-03-16 15:15:00|224874.1|224716.4|225074.7|224828.8|225159.3|224872.5|224466.6|224139.9|775
1584372000000|2020-03-16 15:20:00|225093.3|224810.7|225080.3|224812.4|225513|225259|224536|224289.6|839
1584372300000|2020-03-16 15:25:00|225082.4|224775.5|225269.8|225114.7|225382.9|225244|224815.3|224558|746
1584372600000|2020-03-16 15:30:00|225267.6|225112.8|226182.3|225987.5|226707.8|226411.6|224988|224808.3|724
1584372900000|2020-03-16 15:35:00|226157.2|225981.4|226447|226176.4|226712.9|226338.7|225995.8|225728|843
1584373200000|2020-03-16 15:40:00|226452.1|226182.3|226541.2|226235.2|226793.4|226634.7|226363.2|226074.9|769
1584373500000|2020-03-16 15:45:00|226543|226236|226070.6|225897.5|226709.7|226309.7|225948.6|225618|712
1584373800000|2020-03-16 15:50:00|226093.8|225887.1|226549.4|226298.4|226575.5|226375.3|225753.1|225643|715
1584374100000|2020-03-16 15:55:00|226542.8|226314.8|226373.4|226250.2|226921.3|226761|226373.4|226135.9|780
1584374400000|2020-03-16 16:00:00|226400.4|226226.7|226576.2|226176.2|226790.6|226629.9|226251.8|225851.8|746
1584374700000|2020-03-16 16:05:00|226663.9|226263.9|226687.3|226590.6|226732.4|226599.9|225895.5|225495.5|725
1584375000000|2020-03-16 16:10:00|226752.8|226585.7|226785.7|226550.5|227210.2|227093.4|226532.6|226359|798
1584375300000|2020-03-16 16:15:00|226768.8|226537|227167.8|226979.7|227443|227245.3|226637.5|226503.4|835
1584375600000|2020-03-16 16:20:00|227185.3|226964.9|227015.4|226893.4|227185.3|226992.9|226948|226860.9|755
1584375900000|2020-03-16 16:25:00|227013|226891.5|227648.2|227489.8|227809.1|227601.3|226780|226567|733
1584376200000|2020-03-16 16:30:00|227625.4|227493|227330.9|227168.4|227644|227494|227158.6|226930.8|759
1584376500000|2020-03-16 16:35:00|227309.7|227152.3|227103.5|227028.5|227563|227331.5|226930|226653.8|736
1584376800000|2020-03-16 16:40:00|227119.3|227044.3|227310.4|227217.1|227438|227254.5|227045.5|226875.4|743
1584377100000|2020-03-16 16:45:00|227312.8|227218.5|227418|227248|227562|227328.7|227262.8|227107|746
1584377400000|2020-03-16 16:50:00|227448|227272|227601.8|227404.3|227722|227581|227299.5|227053.5|713
1584377700000|2020-03-16 16:55:00|227561.7|227368.6|227308.6|227218.5|227675.5|227544.8|227275.8|227135|756
1584378000000|2020-03-16 17:00:00|227312.9|227202.6|227399|227251|227465|227302.3|226793.9|226637.7|686
1584378300000|2020-03-16 17:05:00|227370.4|227291|227537.1|227351.9|227939|227764.1|227365|227141.8|747
1584378600000|2020-03-16 17:10:00|227566.6|227344.4|226704.7|226304.7|227600|227396.8|226457.4|226057.4|696
1584378900000|2020-03-16 17:15:00|226644.6|226244.6|227413.3|227162.5|227630|227493.7|226531|226131|733
1584379200000|2020-03-16 17:20:00|227431.3|227148.9|226751|226564|227679|227511|226667|226438.2|744
1584379500000|2020-03-16 17:25:00|226744.3|226530.7|227347|227157.6|227438.4|227184.8|226744.3|226505.3|836
1584379800000|2020-03-16 17:30:00|227346.3|227157.9|227370.8|227255|227655|227467|227346.3|227154.9|721
1584380100000|2020-03-16 17:35:00|227372.4|227254|227426.6|227288.1|227537|227371|227044.3|226904.9|777
1584380400000|2020-03-16 17:40:00|227426.3|227283.4|227568|227480|227739.6|227562.2|227317.7|227113.8|506
1584380700000|2020-03-16 17:45:00|227587.4|227504.9|227360.8|227255.3|227632.3|227507|227284|227065.5|645
1584381000000|2020-03-16 17:50:00|227369.9|227244.1|227777|227630.8|227801|227637.2|227254.9|227097.1|745
1584381300000|2020-03-16 17:55:00|227775.3|227614.5|227705.6|227580.7|227852.3|227647.3|227234.8|227070.5|767
1584381600000|2020-03-16 18:00:00|227701.2|227588.1|228047.7|227882.1|228190|227967.4|227657.1|227563.6|697
1584381900000|2020-03-16 18:05:00|228019.1|227853.1|228717.8|228551.2|228717.8|228551.2|227835.3|227663.4|731
1584382200000|2020-03-16 18:10:00|228717.9|228532.3|228393.9|228281.5|228810|228613.5|228181.5|228040.2|789
1584382500000|2020-03-16 18:15:00|228427|228281|228486|228411|228715.4|228493.8|228386|228281|714
1584382800000|2020-03-16 18:20:00|228484.9|228409.9|228488|228365|228578|228427.3|228292.3|228096.4|760
1584383100000|2020-03-16 18:25:00|228485.7|228363.2|228150.7|227993.8|228570|228407.5|228097|227941.7|832
1584383400000|2020-03-16 18:30:00|228150|228012.6|228070|227882.3|228288|228030|227918.4|227776.7|710
1584383700000|2020-03-16 18:35:00|228064.8|227887.9|227769.1|227682.6|228064.8|227889.7|227612.5|227447|798
1584384000000|2020-03-16 18:40:00|227765.8|227681.6|228325|228164|228415.9|228184|227747.7|227589.5|755
1584384300000|2020-03-16 18:45:00|228337.7|228160|228158.7|228008.3|228486|228227.1|227886|227635|811
1584384600000|2020-03-16 18:50:00|228156|228015|228369.2|228204.1|228419.7|228278.9|227993|227789.1|789
1584384900000|2020-03-16 18:55:00|228334.7|228172.3|228519.2|228324.4|228579.4|228400.6|228003.5|227736|760
1584385200000|2020-03-16 19:00:00|228560.1|228322.7|228615.9|228457.3|228729.8|228556|228190.5|227951|796
1584385500000|2020-03-16 19:05:00|228624.3|228444.2|228446|228345|228824.5|228705.9|228166.4|227988.1|819
1584385800000|2020-03-16 19:10:00|228444.9|228354.4|228676.8|228565.3|228807.7|228565.3|228360.8|228204|818
1584386100000|2020-03-16 19:15:00|228709.5|228535.5|228325.2|228137.1|228789.5|228606|228246.1|228092.1|804
1584386400000|2020-03-16 19:20:00|228277.7|228120.5|228344.8|228184.3|228667.2|228415|228219.8|228024.4|779
1584386700000|2020-03-16 19:25:00|228356.2|228158.8|228839.2|228652.6|228909|228803.5|228303|228075.1|670
1584387000000|2020-03-16 19:30:00|228800.7|228654.4|229136.1|228933|229419.8|229254.9|228795.4|228627|734
1584387300000|2020-03-16 19:35:00|229104.5|228900|229313|229165|229397.8|229289.5|229089|228865.8|549
1584387600000|2020-03-16 19:40:00|229320|229221|229007|228839.9|229470|229244|228937.9|228732.5|676
1584387900000|2020-03-16 19:45:00|228983.3|228832.4|229464.3|229314.8|229543.5|229351|228836.2|228739.9|748
1584388200000|2020-03-16 19:50:00|229483.3|229348.6|229390.3|229282.5|229546.4|229442.5|229380.9|229178.9|736
1584388500000|2020-03-16 19:55:00|229394.2|229288.1|229693|229526.4|230174.5|229940|229376.4|229262.8|707
1584388800000|2020-03-16 20:00:00|229745.7|229555.7|229497.5|229200.5|229801.5|229556|229046.9|228741.6|694
1584389100000|2020-03-16 20:05:00|229476.7|229218.4|229426|229301.6|229808|229408|229336.7|229186.2|577
1584389400000|2020-03-16 20:10:00|229422.4|229304.8|230100.2|229893.9|230150.3|229966.6|229388.3|229271|651
1584389700000|2020-03-16 20:15:00|230078.6|229876.2|230096.5|229820.7|230161|229976.7|229923|229730.5|438
1584390000000|2020-03-16 20:20:00|230073.1|229819.5|229918|229628.6|230160.3|229948.5|229874.1|229628.6|313
1584390300000|2020-03-16 20:25:00|229884.4|229663.7|229352.9|229144.2|229946|229701.2|229178|228831.4|430
1584390600000|2020-03-16 20:30:00|229353.7|229143.5|229079|228953.2|229485.9|229202.1|229032|228807.8|398
1584390900000|2020-03-16 20:35:00|229086|228961|228721.4|228474.6|229322.6|229181.5|228709.4|228443.9|372
1584391200000|2020-03-16 20:40:00|228722.2|228473.5|228903|228755.1|229032.8|228836|228704.7|228445.5|260
1584391500000|2020-03-16 20:45:00|228929|228741|228726.9|228326.9|229090|228889|228590.7|228232.7|284
1584391800000|2020-03-16 20:50:00|228723.2|228380.1|228707|228392|228746.5|228475.8|228557.7|228249.7|194
1584392100000|2020-03-16 20:55:00|228659|228409|228911.7|228511.7|228981.7|228581.7|228494.7|228237.4|216
1584392400000|2020-03-16 21:00:00|228910.9|228510.9|228755.7|228355.7|229001.5|228601.5|228755.7|228355.7|68
1584392700000|2020-03-16 21:05:00|228541|228141|228689|228292|229041.7|228641.7|228412|228012|76
1584393000000|2020-03-16 21:10:00|228976.5|228576.5|228930.4|228530.4|229130.3|228730.3|228213.8|227813.8|238
1584393300000|2020-03-16 21:15:00|228993|228593|228865.9|228465.9|229071.5|228671.5|228748|228348|193
1584393600000|2020-03-16 21:20:00|228987.8|228587.8|228987.5|228587.5|229036.3|228636.3|228841.2|228441.2|64
1584393900000|2020-03-16 21:25:00|229001.5|228601.5|228907|228507|229029.2|228629.2|228826.5|228426.5|157
1584394200000|2020-03-16 21:30:00|228906.9|228506.9|228293.6|227893.6|229016.6|228616.6|228293.6|227893.6|249
1584395400000|2020-03-16 21:50:00|228774|228374|228656.2|228256.2|228787.5|228387.5|228356.4|227956.4|216
1584395700000|2020-03-16 21:55:00|228772.4|228372.4|228687.8|228287.8|228801.5|228401.5|228364.4|227964.4|342
1584396000000|2020-03-16 22:00:00|228668.6|228268.6|228519|228119|228684.6|228284.6|228229.5|227829.5|302
1584396300000|2020-03-16 22:05:00|228528|228128|228452.1|228052.1|228535.5|228135.5|227999.6|227599.6|248
1584396600000|2020-03-16 22:10:00|228444.9|228044.9|228426.8|228026.8|228478.7|228078.7|228145.3|227745.3|97
1584398400000|2020-03-16 22:40:00|227658|227258|227693|227293|227800.2|227400.2|227351.5|226951.5|277
1584398700000|2020-03-16 22:45:00|227689.4|227289.4|227577.5|227177.5|228294.2|227894.2|227533.2|227133.2|312
1584399000000|2020-03-16 22:50:00|227702.5|227302.5|226494.6|226094.6|227899.2|227499.2|226443.8|226043.8|312
1584399300000|2020-03-16 22:55:00|226524.9|226124.9|227197.8|226797.8|227310|226910|226517.5|226117.5|391
1584399600000|2020-03-16 23:00:00|227158.7|226758.7|226731.6|226331.6|227285.9|226885.9|226538.7|226138.7|420
1584399900000|2020-03-16 23:05:00|226732.3|226332.3|226630.6|226230.6|226757.3|226357.3|225829.5|225429.5|409
1584400200000|2020-03-16 23:10:00|226622.4|226222.4|226622.4|226222.4|226622.4|226222.4|226622.4|226222.4|1
1584400500000|2020-03-16 23:15:00|226607|226207|226501.8|226101.8|226884.3|226484.3|226219.5|225819.5|290
1584400800000|2020-03-16 23:20:00|226511.3|226111.3|226590.4|226190.4|226796|226396|226316.3|225916.3|304
1584401100000|2020-03-16 23:25:00|226629.5|226229.5|226295.3|225895.3|226660|226260|226020.9|225620.9|452
1584401400000|2020-03-16 23:30:00|226235.3|225835.3|226348.5|225948.5|226619|226219|226186.4|225786.4|378
1584401700000|2020-03-16 23:35:00|226347|225947|226227.8|225827.8|226400.1|226000.1|226083.6|225683.6|694
1584402000000|2020-03-16 23:40:00|226227.2|225827.2|226162.8|225762.8|226257.5|225857.5|226079.2|225679.2|748
1584402300000|2020-03-16 23:45:00|226198.5|225798.5|226376.7|225976.7|226477.2|226077.2|226076.2|225676.2|741
1584402600000|2020-03-16 23:50:00|226387.4|225987.4|226420.2|226020.2|226592|226192|226228.3|225828.3|385
1584402900000|2020-03-16 23:55:00|226421.3|226021.3|226451.2|226051.2|226460.4|226060.4|226418.1|226018.1|333
1584403200000|2020-03-17 00:00:00|226473|226073|226631|226231|226682.6|226282.6|226392.4|225992.4|389
1584403500000|2020-03-17 00:05:00|226633.4|226233.4|226797.9|226397.9|226982|226582|226625.5|226225.5|399
1584403800000|2020-03-17 00:10:00|226800.4|226400.4|227061.8|226661.8|227061.8|226661.8|226621.9|226221.9|377
1584404100000|2020-03-17 00:15:00|227041.3|226641.3|227452.9|227052.9|227474.3|227074.3|226946.9|226546.9|435
1584404400000|2020-03-17 00:20:00|227447.3|227047.3|227698.6|227298.6|227875.4|227475.4|227436.2|227036.2|387
1584404700000|2020-03-17 00:25:00|227624|227224|227890.5|227490.5|227909.1|227509.1|227553|227153|321
1584405000000|2020-03-17 00:30:00|227884.4|227484.4|227845.2|227445.2|227904.5|227504.5|227837.7|227437.7|203
1584405300000|2020-03-17 00:35:00|227845|227445|226978.8|226578.8|227904.6|227504.6|226853.2|226453.2|165
1584405600000|2020-03-17 00:40:00|227171.5|226771.5|227171.5|226771.5|227171.5|226771.5|227171.5|226771.5|1
1584405900000|2020-03-17 00:45:00|227182.3|226782.3|227181.3|226781.3|227209.1|226809.1|227142.2|226742.2|150
1584406200000|2020-03-17 00:50:00|227173.4|226773.4|227495.2|227095.2|227978.1|227578.1|227167.4|226767.4|200
1584406500000|2020-03-17 00:55:00|227493.5|227093.5|227057.9|226657.9|227493.5|227093.5|226974.7|226574.7|204
1584406800000|2020-03-17 01:00:00|227015.8|226615.8|226977.1|226577.1|227068.2|226668.2|226937.3|226537.3|341
1584407100000|2020-03-17 01:05:00|226974.3|226574.3|226778.6|226378.6|227146.5|226746.5|226744.2|226344.2|403
1584407400000|2020-03-17 01:10:00|226781.3|226381.3|226732.5|226332.5|226850.3|226450.3|226355.4|225955.4|358
1584407700000|2020-03-17 01:15:00|226723.1|226323.1|226972.2|226572.2|227145.8|226745.8|226648.2|226248.2|271
1584408000000|2020-03-17 01:20:00|226976.5|226576.5|226761.2|226361.2|227194.6|226794.6|226719.9|226319.9|100
1584408300000|2020-03-17 01:25:00|226758|226358|226237.3|225837.3|226889.6|226489.6|226127.1|225727.1|487
1584408600000|2020-03-17 01:30:00|226224.1|225824.1|225682|225282|226303.3|225903.3|225596.6|225196.6|471
1584408900000|2020-03-17 01:35:00|225692.9|225292.9|225791|225391|225873.1|225473.1|225382.3|225018.3|353
1584409200000|2020-03-17 01:40:00|225785|225385|225551.2|225151.2|225847.4|225447.4|225482.5|225082.5|377
1584409500000|2020-03-17 01:45:00|225551.3|225151.3|225500.2|225100.2|225605.6|225205.6|225476.7|225076.7|340
1584409800000|2020-03-17 01:50:00|225501.1|225101.1|225533.5|225133.5|225571.1|225171.1|225488.8|225088.8|353
1584410100000|2020-03-17 01:55:00|225525.1|225125.1|225293|224917|225531.5|225131.5|225266|224896.6|439
1584410400000|2020-03-17 02:00:00|225292.4|224917.7|224880.8|224588|225340.4|225004.3|224841.3|224496.3|546
1584410700000|2020-03-17 02:05:00|224880.1|224593.4|224915.3|224671.4|224959.9|224747.9|224752|224549.4|489
1584411000000|2020-03-17 02:10:00|224914.9|224671.2|225503.9|225103.9|225532.9|225132.9|224813.7|224648.5|649
1584411300000|2020-03-17 02:15:00|225499.4|225099.4|225563.3|225163.3|225646.9|225296.9|225487.7|225087.7|533
1584411600000|2020-03-17 02:20:00|225559.6|225159.6|225601.5|225201.5|225602.8|225202.8|225516.6|225116.6|494
1584411900000|2020-03-17 02:25:00|225585.1|225185.1|225829.7|225429.7|225970.1|225570.1|225536.8|225155.6|499
1584412200000|2020-03-17 02:30:00|225830.7|225430.7|225830.4|225430.4|225887.8|225487.8|225808.5|225408.5|452
1584412500000|2020-03-17 02:35:00|225855.6|225455.6|225864.8|225464.8|225917.8|225517.8|225740.5|225358.6|438
1584412800000|2020-03-17 02:40:00|225865.2|225465.2|225856.2|225456.2|225915.4|225515.4|225801|225401|415
1584413100000|2020-03-17 02:45:00|225873.7|225473.7|225684.9|225284.9|225873.7|225473.7|225673|225273|469
1584413400000|2020-03-17 02:50:00|225684.2|225284.2|225783.2|225383.2|225949.1|225549.1|225604.5|225204.5|459
1584413700000|2020-03-17 02:55:00|225772.6|225372.6|225804.8|225404.8|225836.6|225436.6|225658|225258|321
1584414000000|2020-03-17 03:00:00|225822.9|225422.9|225705.8|225305.8|225873.2|225473.2|225690.6|225290.6|318
1584414300000|2020-03-17 03:05:00|225705.7|225305.7|225761.5|225361.5|225826.5|225426.5|225593.5|225193.5|234
1584414600000|2020-03-17 03:10:00|225744.6|225344.6|225686.5|225286.5|225853.1|225453.1|225684.6|225284.6|317
1584414900000|2020-03-17 03:15:00|225691|225291|225770.3|225370.3|225929.3|225529.3|225691|225291|411
1584415200000|2020-03-17 03:20:00|225774.7|225374.7|225794.6|225394.6|225910.4|225510.4|225774.7|225374.7|398
1584415500000|2020-03-17 03:25:00|225794.1|225394.1|225858.3|225458.3|225861.3|225461.3|225773.6|225373.6|383
1584415800000|2020-03-17 03:30:00|225852.1|225452.1|225771|225371|225856|225456|225728.8|225328.8|297
1584416100000|2020-03-17 03:35:00|225765.4|225365.4|225779|225379|225834.6|225434.6|225744.2|225344.2|189
1584416400000|2020-03-17 03:40:00|225782|225382|225759.2|225359.2|225905.9|225505.9|225710|225310|238
1584416700000|2020-03-17 03:45:00|225719.7|225319.7|225764.1|225364.1|225778.7|225378.7|225680.6|225280.6|219
1584417000000|2020-03-17 03:50:00|225766.4|225366.4|225555.8|225185.6|225889.1|225489.1|225517.3|225126.3|262
1584417300000|2020-03-17 03:55:00|225520|225218.4|225707.7|225307.7|225751.8|225351.8|225503.1|225104.2|439
1584417600000|2020-03-17 04:00:00|225710.4|225310.4|225598.8|225198.8|225733.1|225333.1|225506.5|225106.5|289
1584417900000|2020-03-17 04:05:00|225594.3|225194.3|225390.6|225045.5|225647.9|225247.9|225320|225004.1|390
1584418200000|2020-03-17 04:10:00|225377.6|225058.6|225573.8|225173.8|225794.4|225394.4|225334.3|225005.7|373
1584418500000|2020-03-17 04:15:00|225575|225175|225555.9|225155.9|225590.7|225190.7|225511.4|225111.4|340
1584418800000|2020-03-17 04:20:00|225555.7|225155.7|225572.9|225172.9|225592.3|225192.3|225518.2|225118.2|270
1584419100000|2020-03-17 04:25:00|225574.4|225174.4|225492.3|225092.3|225615.6|225215.6|225326.2|224926.2|357
1584419400000|2020-03-17 04:30:00|225496.5|225096.5|225513.2|225113.2|225569.8|225169.8|225478.6|225078.6|193
1584419700000|2020-03-17 04:35:00|225514.1|225114.1|225493.7|225093.7|225540.3|225140.3|225482.5|225082.5|305
1584420000000|2020-03-17 04:40:00|225492|225092|225494.3|225094.3|225528.6|225128.6|225430.3|225030.3|326
1584420300000|2020-03-17 04:45:00|225496.3|225096.3|225485.2|225085.2|225519.8|225119.8|225468|225068|240
1584420600000|2020-03-17 04:50:00|225483.1|225083.1|225338.8|224938.8|225523.9|225123.9|225283.4|224883.4|368
1584420900000|2020-03-17 04:55:00|225335.8|224935.8|225474.9|225074.9|225486.8|225086.8|225299.7|224899.7|333
1584421200000|2020-03-17 05:00:00|225425.3|225025.3|225492.8|225092.8|225499.5|225099.5|225266.9|224866.9|264
1584421500000|2020-03-17 05:05:00|225490.8|225090.8|225336.6|224936.6|225516.7|225116.7|225258.3|224858.3|250
1584421800000|2020-03-17 05:10:00|225318.2|224918.2|225473.4|225073.4|225515.5|225115.5|225318.2|224918.2|234
1584422100000|2020-03-17 05:15:00|225473.3|225073.3|225463.2|225063.2|225628.4|225228.4|225389.8|224989.8|306
1584422400000|2020-03-17 05:20:00|225462.5|225062.5|225518.3|225118.3|225534.1|225134.1|225284.3|224884.3|207
1584422700000|2020-03-17 05:25:00|225518.5|225118.5|225531.6|225131.6|225619.1|225219.1|225424.3|225024.3|245
1584423000000|2020-03-17 05:30:00|225514.8|225114.8|225484.1|225084.1|225557.8|225157.8|225435|225035|156
1584423300000|2020-03-17 05:35:00|225492.2|225092.2|225727.1|225327.1|225739.6|225339.6|225439.2|225039.2|288
1584423600000|2020-03-17 05:40:00|225726.7|225326.7|225120|224720|225731.5|225331.5|225120|224720|422
1584423900000|2020-03-17 05:45:00|225164.9|224764.9|225437.5|225037.5|225505.6|225105.6|225147.7|224747.7|367
1584424200000|2020-03-17 05:50:00|225457.3|225057.3|225557.3|225157.3|225578.6|225178.6|225354.7|224954.7|336
1584424500000|2020-03-17 05:55:00|225558.5|225158.5|225681.7|225281.7|225682.6|225282.6|225462|225062|391
1584424800000|2020-03-17 06:00:00|225691.7|225291.7|226301.4|225901.4|226327.1|225927.1|225661.7|225261.7|578
1584425100000|2020-03-17 06:05:00|226297.5|225897.5|226501.2|226101.2|226612.8|226212.8|226277.1|225877.1|558
1584425400000|2020-03-17 06:10:00|226496.8|226096.8|226201.1|225801.1|226555.9|226155.9|226046.1|225646.1|470
1584425700000|2020-03-17 06:15:00|226202.8|225802.8|226102.4|225702.4|226420|226020|226102.4|225702.4|380
1584426000000|2020-03-17 06:20:00|226098.9|225698.9|226016.5|225616.5|226141.9|225741.9|226009.1|225609.1|270
1584426300000|2020-03-17 06:25:00|226016.8|225616.8|226304.5|225904.5|226343.2|225980.8|226010.8|225610.8|407
1584426600000|2020-03-17 06:30:00|226304.6|225904.6|226474.1|226074.1|226500.1|226100.1|226287.8|225887.8|419
1584426900000|2020-03-17 06:35:00|226499.4|226099.4|226747.7|226347.7|226866.5|226466.5|226499.4|226099.4|455
1584427200000|2020-03-17 06:40:00|226740.8|226340.8|226578|226178|226832.1|226432.1|226507.7|226107.7|403
1584427500000|2020-03-17 06:45:00|226576.7|226176.7|226647.6|226247.6|226853|226453|226520.7|226120.7|484
1584427800000|2020-03-17 06:50:00|226648.3|226248.3|226661|226261|226827.3|226450.6|226411|226121.5|411
1584428100000|2020-03-17 06:55:00|226661.6|226261.6|226610.9|226210.9|226755|226355|226565.4|226183|386
1584428400000|2020-03-17 07:00:00|226605.1|226205.1|226366.1|225966.1|226605.1|226205.1|226320.6|225931.4|479
1584428700000|2020-03-17 07:05:00|226377.2|225977.2|226650.3|226250.3|226727.3|226327.3|226339.5|225942.9|414
1584429000000|2020-03-17 07:10:00|226665.7|226265.7|226549.1|226149.1|226731.2|226331.2|226510|226110|447
1584429300000|2020-03-17 07:15:00|226556|226156|226614.1|226214.1|226649.7|226249.7|226495.3|226095.3|376
1584429600000|2020-03-17 07:20:00|226603.6|226203.6|226387|225987|226619.9|226219.9|226026|225641|509
1584429900000|2020-03-17 07:25:00|226393.4|225993.4|226452.4|226052.4|226513.4|226113.4|226320.7|225920.7|345
1584430200000|2020-03-17 07:30:00|226509.3|226109.3|226324.4|225924.4|226516.5|226116.5|226308.9|225908.9|415
1584430500000|2020-03-17 07:35:00|226330.9|225930.9|225928|225528|226360.7|225960.7|225828.2|225428.2|513
1584430800000|2020-03-17 07:40:00|225928.1|225528.1|226258.8|225858.8|226268.2|225868.2|225636.9|225265.1|571
1584431100000|2020-03-17 07:45:00|226260|225860|226307|225946.9|226407.6|226091.5|226173.5|225773.5|484
1584431400000|2020-03-17 07:50:00|226301|225948.4|226320|225966.1|226333.8|226031|226251.5|225926.7|506
1584431700000|2020-03-17 07:55:00|226315.9|225971.3|226434.7|226034.7|226539.5|226156.7|226256.3|225942.8|589
1584432000000|2020-03-17 08:00:00|226434.9|226034.9|226315|225915|226527.4|226184|226148.2|225800.2|564
1584432300000|2020-03-17 08:05:00|226318|225918.5|226647.9|226247.9|226660.5|226261.7|226297.3|225904.5|495
1584432600000|2020-03-17 08:10:00|226653.4|226253.4|226482.6|226170.2|226657.9|226305|226470|226138.1|512
1584432900000|2020-03-17 08:15:00|226500.3|226159.1|226592|226199.1|226592|226238.1|226468.5|226128.6|351
1584433200000|2020-03-17 08:20:00|226592.1|226199.3|228084|227684|228120.6|227731|226556.3|226179|598
1584433500000|2020-03-17 08:25:00|228080.5|227680.5|227642.1|227269.4|228121.2|227924.2|227486.5|227086.5|572
1584433800000|2020-03-17 08:30:00|227650.7|227292.6|228721.6|228321.6|228948.7|228548.7|227601.4|227251.1|587
1584434100000|2020-03-17 08:35:00|228722.4|228322.4|229607|229207|229721.6|229321.6|228447.2|228187.6|618
1584434400000|2020-03-17 08:40:00|229600.9|229200.9|229198.7|228798.7|230143.9|229743.9|229186.3|228786.3|606
1584434700000|2020-03-17 08:45:00|229199.1|228799.1|229199.9|228799.9|229274.6|228874.6|229113.1|228713.1|447
1584435000000|2020-03-17 08:50:00|229203.4|228803.4|229072.9|228717.8|229237.2|228837.2|228664.8|228264.8|484
1584435300000|2020-03-17 08:55:00|229072.5|228721.3|230002.4|229783.4|230304.2|229926.7|229021.3|228687.8|576
1584435600000|2020-03-17 09:00:00|229928.1|229783.3|229036.1|228636.1|230066.3|229862.4|228972.6|228572.6|671
1584435900000|2020-03-17 09:05:00|229043.5|228643.5|229398.3|229079.5|229436.3|229179.9|228932.7|228629.5|641
1584436200000|2020-03-17 09:10:00|229401.5|229071|229773.5|229411.9|229786.1|229444.3|229067.5|228721.9|558
1584436500000|2020-03-17 09:15:00|229764.5|229398.4|229756.3|229356.3|230217.9|229904.3|229479.6|229108.6|587
1584436800000|2020-03-17 09:20:00|229749.3|229349.3|230099.5|229699.5|230254.1|229924.6|229693.2|229305.6|498
1584437100000|2020-03-17 09:25:00|230092.6|229692.6|230250|229885.2|230275|229902|229970.2|229571.6|465
1584437400000|2020-03-17 09:30:00|230255.6|229888.4|230797|230402.9|230797|230402.9|230167.8|229821.4|572
1584437700000|2020-03-17 09:35:00|230815.1|230432.4|230408.8|230010.2|231116.4|230801.5|230267.1|229915.2|617
1584438000000|2020-03-17 09:40:00|230405.9|230005.9|230062.3|229729.8|230407.6|230067.2|229852.5|229455.9|606
1584438300000|2020-03-17 09:45:00|230037.8|229697.6|229580.5|229180.5|230245.7|229902.1|229209.6|228821.3|654
1584438600000|2020-03-17 09:50:00|229585.7|229185.7|230215.5|229860.3|230301.6|229989.4|229570|229170|623
1584438900000|2020-03-17 09:55:00|230218.4|229874.7|229007.6|228607.6|230279.1|229970|228127.3|227753.5|613
1584439200000|2020-03-17 10:00:00|228995.2|228595.2|228757.4|228357.4|229526.6|229126.6|228496.8|228096.8|602
1584439500000|2020-03-17 10:05:00|228758.1|228358.1|229047.7|228783|229107.6|228839.3|228749.7|228352.7|521
1584439800000|2020-03-17 10:10:00|229002.9|228784.9|228343.8|227960.7|229227.2|228949.5|228243|227868|555
1584440100000|2020-03-17 10:15:00|228335.1|227980.6|228633.7|228233.7|229328.4|228938.9|228275.5|227907.7|600
1584440400000|2020-03-17 10:20:00|228628.3|228228.3|228254.2|227971.8|228673.4|228273.4|228223.4|227918.1|480
1584440700000|2020-03-17 10:25:00|228261.8|227961.1|228316.6|227987|228333.8|228080.6|228009.9|227666.7|589
1584441000000|2020-03-17 10:30:00|228319.3|227984.2|228713|228326.2|228975.1|228581|228283.7|227984.2|516
1584441300000|2020-03-17 10:35:00|228686.8|228295.1|228616.9|228222.5|228733.6|228395.9|228328.3|227956.4|500
1584441600000|2020-03-17 10:40:00|228607.6|228231.7|228953.4|228553.9|229075.5|228675.5|228597|228214.9|484
1584441900000|2020-03-17 10:45:00|228936.9|228536.9|229344.2|228944.2|229599.1|229302.1|228930.2|228534.3|639
1584442200000|2020-03-17 10:50:00|229340.6|228940.6|228878.8|228828.8|229443.8|229053|228872.2|228679.3|580
1584442500000|2020-03-17 10:55:00|228889.8|228839.8|229284.2|228913.9|229523.1|229153.8|228874.5|228584.5|648
1584442800000|2020-03-17 11:00:00|229279.6|228901.2|229639.2|229239.2|230677.7|230379.2|229156|228772.8|713
1584443100000|2020-03-17 11:05:00|229639.8|229239.8|229671.7|229350.6|230070|229745.1|229610.5|229210.5|697
1584443400000|2020-03-17 11:10:00|229671.3|229351.1|230008.8|229608.8|230388.7|230015|229127.3|228823.8|729
1584443700000|2020-03-17 11:15:00|230034.8|229634.8|229973.3|229662.9|230124.2|229786.8|229939|229598|724
1584444000000|2020-03-17 11:20:00|229976.5|229663.1|230684.5|230284.5|230720.3|230373.6|229732.3|229408.8|661
1584444300000|2020-03-17 11:25:00|230671.7|230271.7|230261.4|229941|230798.6|230509.5|229781.8|229381.8|651
1584444600000|2020-03-17 11:30:00|230279.6|229952.9|230602.5|230552.5|231010.9|230629|230236.8|229867.1|747
1584444900000|2020-03-17 11:35:00|230602.3|230552.3|230716.9|230435.3|231046.5|230722.2|230466.5|230199|690
1584445200000|2020-03-17 11:40:00|230724.9|230445|231013.8|230775.5|231058.4|230942|230672|230424.3|762
1584445500000|2020-03-17 11:45:00|231012.9|230769.9|230991.6|230702.3|231020.7|230791.6|230851.1|230615.2|742
1584445800000|2020-03-17 11:50:00|231001.4|230702.7|230972.1|230702.1|231047.1|230745.6|230865.3|230532.7|557
1584446100000|2020-03-17 11:55:00|230974|230696.9|231661.4|231261.4|231703.2|231543.6|230910.5|230647.4|615
1584446400000|2020-03-17 12:00:00|231656.7|231256.7|231745.5|231515.9|231842.2|231768.6|231423.9|231023.9|683
1584446700000|2020-03-17 12:05:00|231758.3|231517.6|231668.8|231385.2|231762.6|231616.7|231029.5|230881.7|695
1584447000000|2020-03-17 12:10:00|231663.9|231416.3|230398|230094.8|231720.7|231416.3|230373|230055.6|707
1584447300000|2020-03-17 12:15:00|230395.3|230098|230142.2|230067.2|230620.3|230259.4|230073.9|229788.7|765
1584447600000|2020-03-17 12:20:00|230149.7|230099.7|229060|228691.6|230415.5|230315|228999.6|228671.9|739
1584447900000|2020-03-17 12:25:00|229061.2|228679.2|229784.7|229384.7|229787.7|229408.4|229013.2|228647|623
1584448200000|2020-03-17 12:30:00|229803.8|229403.8|229863.2|229813.2|230005.8|229873.9|229636.1|229369|600
1584448500000|2020-03-17 12:35:00|229862|229812|229462.4|229133.2|229946.4|229893.6|229347.6|229128.8|668
1584448800000|2020-03-17 12:40:00|229402.2|229127.7|229394.2|229068.1|229516|229299.3|229115|228776.8|703
1584449100000|2020-03-17 12:45:00|229379.8|229086.7|229119.5|228859.1|229574.3|229419.1|228759.2|228521.9|737
1584449400000|2020-03-17 12:50:00|229094.2|228848.9|229275.8|229026.8|229396.3|229160.2|228690.4|228510.9|718
1584449700000|2020-03-17 12:55:00|229276.8|229014.8|228623.5|228573.5|229347.7|229131.9|228245.9|227981.8|676
1584450000000|2020-03-17 13:00:00|228619.5|228569.5|228587.7|228512.7|229280.9|229048.9|228399.7|228272.4|788
1584450300000|2020-03-17 13:05:00|228660.1|228441|228074.5|228024.5|228711.2|228543.6|227996.8|227946.8|716
1584450600000|2020-03-17 13:10:00|228068.9|228018.9|228138|228063|228349.4|228118.4|228063.5|227982.5|697
1584450900000|2020-03-17 13:15:00|228137.3|228062.3|227972.1|227736.3|228429.5|228241.3|227551|227396|734
1584451200000|2020-03-17 13:20:00|227966.3|227738.5|227681.5|227631.5|228347|228146.8|227681.5|227532.1|721
1584451500000|2020-03-17 13:25:00|227678.7|227628.7|226847.8|226623.9|227685.7|227635.7|226705.6|226487.5|759
1584451800000|2020-03-17 13:30:00|226844.6|226623.4|226966.6|226916.6|227090|227001.7|226416.6|226162.3|817
1584452100000|2020-03-17 13:35:00|226965.2|226915.2|227979.5|227681.8|227988.2|227798.9|226686.8|226338.1|804
1584452400000|2020-03-17 13:40:00|227980.2|227696.2|228394.3|228095.3|228415.9|228185.2|227522.6|227371.1|784
1584452700000|2020-03-17 13:45:00|228391|228089.9|227379.9|227086.3|228446.6|228179.1|227272.1|226966.4|808
1584453000000|2020-03-17 13:50:00|227380.9|227089.1|228467.6|228417.6|228505.8|228417.6|226981.5|226824.9|772
1584453300000|2020-03-17 13:55:00|228462.9|228412.9|228879|228639.2|228959.6|228673.2|228021.5|227868|793
1584453600000|2020-03-17 14:00:00|228797.8|228722.8|228408.1|228333.1|229017.9|228863.9|228217|227998.4|795
1584453900000|2020-03-17 14:05:00|228367.2|228292.2|228470.4|228128.8|228588.7|228314.8|227549.4|227424.6|793
1584454200000|2020-03-17 14:10:00|228519.8|228119.8|228004.6|227782.1|228523|228201.9|227012.3|226715.6|808
1584454500000|2020-03-17 14:15:00|227930.9|227855.9|228942.1|228542.1|229257.7|228944.8|227930.9|227754.1|830
1584454800000|2020-03-17 14:20:00|228936.5|228536.5|228652.3|228602.3|229341.4|229095.5|228590.2|228437.8|802
1584455100000|2020-03-17 14:25:00|228654.4|228604.4|228741.8|228691.8|228911.3|228861.3|228580.2|228269.7|800
1584455400000|2020-03-17 14:30:00|228750.1|228700.1|229214.5|228991.6|229241|229155.5|228292.8|228130.8|821
1584455700000|2020-03-17 14:35:00|229212.9|228993.3|229819.8|229769.8|230113.8|229988|229129.2|228974.8|811
1584456000000|2020-03-17 14:40:00|229827.6|229752.6|229885|229810|230086.4|229929|229569.5|229393.5|791
1584456300000|2020-03-17 14:45:00|229885.5|229810.5|229670.2|229452.4|229984|229813.4|229558.2|229326.1|829
1584456600000|2020-03-17 14:50:00|229678.9|229434.4|229663.2|229613.2|229862|229812|229474.1|229390.4|819
1584456900000|2020-03-17 14:55:00|229670.5|229620.5|229982.8|229932.8|230215.9|230058.4|229380.4|229249.4|812
1584457200000|2020-03-17 15:00:00|229980|229930|230018.3|229968.3|230302.3|230136.8|229867.3|229817.3|808
1584457500000|2020-03-17 15:05:00|230010.4|229960.4|229608.9|229324.9|230084.4|229971.6|229547.6|229295.3|800
1584457800000|2020-03-17 15:10:00|229613.1|229328.2|228999.2|228762.8|229846.4|229679.5|228782.4|228732.4|807
1584458100000|2020-03-17 15:15:00|229010.5|228759.5|228596.8|228546.8|229154.8|229028.1|228591|228541|822
1584458400000|2020-03-17 15:20:00|228585.5|228535.5|229569.8|229494.8|229790.7|229623.7|228584.6|228534.6|797
1584458700000|2020-03-17 15:25:00|229572.8|229497.8|228977.9|228927.9|229572.8|229518.9|228972.9|228922.9|817
1584459000000|2020-03-17 15:30:00|229047.9|228997.9|229480.7|229405.7|229753.2|229576|228775.7|228646.8|761
1584459300000|2020-03-17 15:35:00|229479.5|229404.5|230149.2|230074.2|230355.8|230271.1|229447.7|229324.8|801
1584459600000|2020-03-17 15:40:00|230137.1|230062.1|230151.1|229906.2|230249.7|230175.5|229477.8|229417.8|799
1584459900000|2020-03-17 15:45:00|230152.3|229895.7|230170.7|230120.7|230276.6|230226.6|229943.5|229893.3|800
1584460200000|2020-03-17 15:50:00|230172.2|230122.2|230382.6|230332.6|230471.4|230389.3|230097.7|230047.7|817
1584460500000|2020-03-17 15:55:00|230381.3|230331.3|231568.4|231518.4|231824.9|231774.9|230367.6|230317.6|828
1584460800000|2020-03-17 16:00:00|231572.6|231522.6|231707.5|231307.5|231748.8|231651.5|231030.7|230874.4|824
1584461100000|2020-03-17 16:05:00|231714.5|231314.5|230685.8|230635.8|231728.5|231469.7|230679|230629|803
1584461400000|2020-03-17 16:10:00|230683.3|230633.3|230576.7|230340.3|230861.3|230811.3|230254.4|230158.9|811
1584461700000|2020-03-17 16:15:00|230577.6|230328.6|230408.5|230358.5|231009.4|230875|230181.3|230045.6|813
1584462000000|2020-03-17 16:20:00|230414.3|230364.3|230785.8|230559.2|231026|230869.4|230376.4|230305.8|818
1584462300000|2020-03-17 16:25:00|230811.3|230555.4|230327.2|230049.1|230811.5|230653.1|230322.6|230020.5|758
1584462600000|2020-03-17 16:30:00|230331.4|230056.6|230944.4|230678.1|231138.3|230853.3|230045.5|229876.6|817
1584462900000|2020-03-17 16:35:00|230950.9|230675.2|231637|231587|231712.9|231619.6|230717.3|230517.3|806
1584463200000|2020-03-17 16:40:00|231624.3|231574.3|232190.6|231915.3|232489.9|232237.1|231614.5|231564.5|773
1584463500000|2020-03-17 16:45:00|232180.2|231903.7|231594|231544|232298.9|232137.6|231370.2|231249.2|777
1584463800000|2020-03-17 16:50:00|231630.6|231580.6|231710.4|231660.4|231940.5|231770.5|231587.9|231413.9|814
1584464100000|2020-03-17 16:55:00|231713.4|231663.4|231698.5|231648.5|231788.9|231738.9|231612.4|231511.3|810
1584464400000|2020-03-17 17:00:00|231699.4|231649.4|232054.3|231979.3|232155.2|232016.2|231660.3|231544.7|811
1584464700000|2020-03-17 17:05:00|232145.3|231897.2|231904.2|231661.8|232459.1|232278|231554.2|231395.5|835
1584465000000|2020-03-17 17:10:00|231885.2|231659.7|231769.5|231719.5|232235.2|232075|231675|231542.1|839
1584465300000|2020-03-17 17:15:00|231761.2|231711.2|231209.1|231134.1|231865.8|231815.8|231182.2|231033.7|810
1584465600000|2020-03-17 17:20:00|231211.2|231136.2|230853.4|230803.4|231275.8|231155.9|230668.8|230540.6|832
1584465900000|2020-03-17 17:25:00|230849.1|230799.1|230887.8|230837.8|231101.7|231002|230820.7|230754.6|781
1584466200000|2020-03-17 17:30:00|230881.6|230831.6|231618.4|231224.8|231621|231285.8|230667|230517.4|801
1584466500000|2020-03-17 17:35:00|231619.4|231219.4|230795.3|230561|231770.1|231644.8|230718.8|230542.4|801
1584466800000|2020-03-17 17:40:00|230801.6|230559.1|230784.9|230527.5|231029.8|230857.9|230370|230320|815
1584467100000|2020-03-17 17:45:00|230786.1|230526.2|230628.5|230578.5|230965.3|230801.5|230623|230470.2|757
1584467400000|2020-03-17 17:50:00|230615.3|230565.3|230338.7|230288.7|230717|230667|230263.6|229973.7|802
1584467700000|2020-03-17 17:55:00|230338.4|230288.4|230097.8|230047.8|230408.6|230358.6|230019.9|229969.9|744
1584468000000|2020-03-17 18:00:00|230091.5|230041.5|230178.3|230128.3|230384.3|230273.4|230083.9|229997.7|809
1584468300000|2020-03-17 18:05:00|230186.8|230136.8|230164.4|230114.4|230343.8|230286.5|230022.5|229972.5|816
1584468600000|2020-03-17 18:10:00|230172.7|230122.7|229776.2|229536|230276.2|230131.5|229735.1|229535.9|818
1584468900000|2020-03-17 18:15:00|229774.3|229544|229953.9|229606.3|230245.7|230042.6|229578|229377.7|793
1584469200000|2020-03-17 18:20:00|229950.4|229575.8|230270.2|230220.2|230320.2|230232.9|229928|229567.1|767
1584469500000|2020-03-17 18:25:00|230269.4|230219.4|230383.6|230308.6|230483.1|230397.1|230255.4|230205.4|788
1584469800000|2020-03-17 18:30:00|230378.1|230328.1|230517.1|230467.1|230543.7|230493.7|230378.1|230328.1|806
1584470100000|2020-03-17 18:35:00|230516.4|230466.4|230124.1|230074.1|230566.9|230516.9|230085.5|229934|833
1584470400000|2020-03-17 18:40:00|230121.2|230071.2|230313.3|230263.3|230358.3|230308.3|230119.1|230057.5|777
1584470700000|2020-03-17 18:45:00|230326.6|230276.6|230289.2|230239.2|230378.4|230328.4|229908.6|229715|802
1584471000000|2020-03-17 18:50:00|230280.4|230230.4|230380.3|230330.3|230546.4|230413.5|230190.2|230140.2|804
1584471300000|2020-03-17 18:55:00|230381.3|230331.3|230337.5|230287.5|230547.3|230497.3|230237.2|230187.2|795
1584471600000|2020-03-17 19:00:00|230328.6|230278.6|230510.5|230460.5|230567|230517|230283.7|230233.7|839
1584471900000|2020-03-17 19:05:00|230510.9|230460.9|231075|231025|231604.7|231419.1|230510.9|230460.9|811
1584472200000|2020-03-17 19:10:00|231065.5|231015.5|231171.7|231121.7|231392.5|231274.9|231027.9|230842.2|753
1584472500000|2020-03-17 19:15:00|231172.2|231122.2|231169.7|231119.7|231196.5|231146.5|231020.4|230887.8|765
1584472800000|2020-03-17 19:20:00|231168.2|231118.2|231565.2|231340.6|231615.4|231391.8|231103.4|230956.3|790
1584473100000|2020-03-17 19:25:00|231493|231418|231397.7|231347.7|231717.8|231590|231396.2|231148.4|796
1584473400000|2020-03-17 19:30:00|231401.7|231351.7|231500.4|231425.4|231681.4|231518.8|231290.1|231120.8|802
1584473700000|2020-03-17 19:35:00|231498.5|231423.5|231263.6|231213.6|231573.7|231425.9|231238.7|231122.2|776
1584474000000|2020-03-17 19:40:00|231266.1|231216.1|230983.4|230933.4|231266.1|231216.1|230962.5|230910.6|738
1584474300000|2020-03-17 19:45:00|230984.1|230934.1|231694.1|231393.6|231719|231482.3|230979.7|230929.7|749
1584474600000|2020-03-17 19:50:00|231704.8|231400.6|231021.5|230971.5|231704.8|231506.3|231018.1|230968.1|812
1584474900000|2020-03-17 19:55:00|231029.6|230979.6|230879.4|230829.4|231108.8|231023.5|230862.4|230812.4|831
1584475200000|2020-03-17 20:00:00|230877.6|230827.6|231117.4|230875.6|231153|231065.1|230877.6|230710.6|653
1584475500000|2020-03-17 20:05:00|231113.4|230878.8|230937.3|230713.6|231187.5|231049.9|230907.9|230701.8|587
1584475800000|2020-03-17 20:10:00|230941.9|230712.1|230994|230944|231185|231006.5|230835|230707.2|583
1584476100000|2020-03-17 20:15:00|230994.3|230944.3|231008.2|230760|231105.6|231055.6|230953.7|230712.2|541
1584476400000|2020-03-17 20:20:00|231011.7|230758|230838.4|230788.4|231063.8|230852.8|230789.5|230652.4|429
1584476700000|2020-03-17 20:25:00|230830.1|230780.1|230763.5|230444.1|230881.6|230786.9|230560.4|230227|512
1584477000000|2020-03-17 20:30:00|230754.9|230453.4|230027.9|229977.9|230759.8|230555.7|230023|229848.1|491
1584477300000|2020-03-17 20:35:00|230026.9|229976.9|229634.9|229559.9|230619.4|230219.4|229603.7|229449.6|479
1584477600000|2020-03-17 20:40:00|229625|229575|229834.2|229463.4|229844.3|229575|229539.4|229291.1|503
1584477900000|2020-03-17 20:45:00|229820|229492.7|229921|229558.8|229978|229655.5|229718.5|229477.3|403
1584478200000|2020-03-17 20:50:00|229920.6|229559.4|229808.4|229529.9|230052.1|229673.4|229650.2|229401.7|430
1584478500000|2020-03-17 20:55:00|229811.7|229526|229833.2|229433.2|229860|229600.3|229474.7|229214.9|466
1584478800000|2020-03-17 21:00:00|229830.1|229430.1|229916.8|229516.8|230130.2|229730.2|229793.3|229393.3|131
1584479100000|2020-03-17 21:05:00|230011.3|229611.3|229905.7|229505.7|230011.3|229611.3|229715|229315|297
1584479400000|2020-03-17 21:10:00|229905.4|229505.4|230099.4|229699.4|230099.4|229699.4|229827.2|229440.4|240
1584479700000|2020-03-17 21:15:00|230245.7|229845.7|229928.6|229528.6|230245.7|229845.7|229901.9|229501.9|372
1584480000000|2020-03-17 21:20:00|229931.9|229531.9|229942.8|229566.9|230267.2|229867.2|229861.1|229461.1|423
1584480300000|2020-03-17 21:25:00|229935.5|229569.8|230499.5|230099.5|230499.5|230099.5|229799.9|229560.2|178
1584480600000|2020-03-17 21:30:00|230511.8|230111.8|230431.4|230031.4|230559|230159|229653.8|229253.8|423
1584480900000|2020-03-17 21:35:00|230431|230031|230013.6|229613.6|230482.2|230082.2|229882.4|229482.4|206
1584481200000|2020-03-17 21:40:00|230029.8|229629.8|230001|229601|230092.3|229692.3|229886|229486|172
1584481500000|2020-03-17 21:45:00|230012.4|229612.4|230084.9|229684.9|230149.9|229749.9|229913.3|229513.3|207
1584481800000|2020-03-17 21:50:00|230059.1|229659.1|229826.1|229426.1|230164.6|229764.6|229776|229376|298
1584482100000|2020-03-17 21:55:00|229832|229432|229893.1|229493.1|230282.4|229882.4|229749.3|229349.3|294
1584482400000|2020-03-17 22:00:00|229916.9|229516.9|229906.9|229506.9|230087.2|229687.2|229676.7|229276.7|444
1584482700000|2020-03-17 22:05:00|229908.9|229508.9|229897.1|229497.1|229953.7|229553.7|229691.5|229291.5|432
1584483000000|2020-03-17 22:10:00|229900.2|229500.2|229889.1|229489.1|229923.9|229523.9|229769.8|229369.8|460
1584483300000|2020-03-17 22:15:00|229876.2|229476.2|229855.3|229455.3|229903.4|229503.4|229790.9|229390.9|481
1584483600000|2020-03-17 22:20:00|229829.1|229429.1|229844.4|229444.4|229899|229499|229778.6|229378.6|391
1584483900000|2020-03-17 22:25:00|229857.2|229457.2|229733.5|229333.5|229857.2|229457.2|229653.9|229253.9|425
1584484200000|2020-03-17 22:30:00|229749.5|229349.5|229680.4|229280.4|229782.6|229382.6|229625.3|229225.3|299
1584484500000|2020-03-17 22:35:00|229668.8|229268.8|229642.6|229242.6|229758.7|229358.7|229610.4|229210.4|239
1584484800000|2020-03-17 22:40:00|229682.5|229282.5|229705.2|229305.2|229743.8|229343.8|229613.3|229213.3|316
1584485100000|2020-03-17 22:45:00|229705.1|229305.1|229734.2|229334.2|229819.9|229419.9|229572.1|229172.1|469
1584485400000|2020-03-17 22:50:00|229737.6|229337.6|229797.4|229397.4|229911.6|229547.9|229680.7|229280.7|405
1584485700000|2020-03-17 22:55:00|229803.3|229403.3|229727.5|229327.5|229905.6|229567.5|229715.4|229321.2|440
1584486000000|2020-03-17 23:00:00|229725.4|229325.4|229720.8|229337.4|229730.3|229378.5|229610.2|229290.3|413
1584486300000|2020-03-17 23:05:00|229714.7|229343.8|229831.8|229431.8|229835.4|229450.7|229664.3|229294.5|301
1584486600000|2020-03-17 23:10:00|229832.9|229432.9|229818.8|229538.7|229905.8|229731.4|229730.7|229405.4|546
1584486900000|2020-03-17 23:15:00|229817.9|229531.4|229791.1|229451.8|229843.1|229639.4|229682|229432.7|488
1584487200000|2020-03-17 23:20:00|229801.2|229442.3|229790.6|229465.4|229859.9|229496.3|229757.2|229422.9|482
1584487500000|2020-03-17 23:25:00|229786.5|229468.5|229833.8|229482.3|229892.8|229562.8|229762.7|229428.8|375
1584487800000|2020-03-17 23:30:00|229834.4|229480.8|229933.6|229533.6|229974.2|229652.4|229697|229447.9|461
1584488100000|2020-03-17 23:35:00|229930.5|229530.5|229929.6|229529.6|229986.2|229586.2|229918.4|229518.4|308
1584488400000|2020-03-17 23:40:00|229927.6|229527.6|229929|229529|229966.7|229566.7|229916|229516|300
1584488700000|2020-03-17 23:45:00|229922.7|229522.7|229960.9|229560.9|230012.8|229612.8|229880.1|229480.1|331
1584489000000|2020-03-17 23:50:00|229956.3|229556.3|229947.9|229547.9|230031.3|229631.3|229909.3|229509.3|328
1584489300000|2020-03-17 23:55:00|229939|229539|229994.2|229646.1|230007.4|229690.3|229740.8|229445.3|434
1584489600000|2020-03-18 00:00:00|229991|229644.9|229841.2|229534.5|230032.7|229709.1|229764.9|229461|531
1584489900000|2020-03-18 00:05:00|229838.7|229538.8|229692|229348.5|229939.9|229692.6|229567.3|229321.4|489
1584490200000|2020-03-18 00:10:00|229685.5|229354.6|229538.7|229138.7|229705.2|229381.8|229371.9|228988|547
1584490500000|2020-03-18 00:15:00|229545.4|229145.4|229385.2|229047.2|229718.9|229433|229358.4|229009|578
1584490800000|2020-03-18 00:20:00|229381.9|229050.9|229542|229216.9|229622.9|229310.4|229265.8|228978.7|474
1584491100000|2020-03-18 00:25:00|229502.8|229241.1|229585.3|229335|229644.9|229429.4|229347.9|229152.7|499
1584491400000|2020-03-18 00:30:00|229560.9|229341|229484.6|229434.6|229645.6|229436.2|229455.6|229298|384
1584491700000|2020-03-18 00:35:00|229480.7|229430.7|229638.2|229277.5|230024.1|229713.4|229344.4|229061.6|532
1584492000000|2020-03-18 00:40:00|229623.4|229278.4|229810.8|229410.8|229835.2|229552.9|229563.7|229254.2|426
1584492300000|2020-03-18 00:45:00|229787.6|229420.4|229681.8|229353.9|229941.7|229698.7|229581.3|229246.1|493
1584492600000|2020-03-18 00:50:00|229675.1|229362.9|229692.5|229355.6|229725.8|229484.1|229559.1|229206.7|477
1584492900000|2020-03-18 00:55:00|229696.2|229353.4|229413.7|229120.2|229710|229416.3|229369.1|229026.5|497
1584493200000|2020-03-18 01:00:00|229434.6|229056.8|229515.1|229115.1|229645.4|229259.5|229352.7|228985.6|472
1584493500000|2020-03-18 01:05:00|229538.6|229157.7|229799.2|229459.1|229818.5|229482.2|229449.4|229135.2|477
1584493800000|2020-03-18 01:10:00|229803.9|229413.1|229695.6|229295.6|229826.7|229508|229585.9|229220.3|458
1584494100000|2020-03-18 01:15:00|229694.6|229294.6|229609.8|229260.8|229704.7|229317.7|229335.5|228981.9|561
1584494400000|2020-03-18 01:20:00|229614.6|229255.3|229687|229354.9|229838.5|229549|229386.3|229125.1|465
1584494700000|2020-03-18 01:25:00|229711.7|229390.7|229753.8|229477.9|229807.2|229529.1|229415|229202.9|408
1584495000000|2020-03-18 01:30:00|229745.2|229476.9|229467.9|229170.1|229819.3|229497.7|229449.3|229097.6|478
1584495300000|2020-03-18 01:35:00|229467.5|229162.2|229456.2|229056.2|229525.6|229299.3|229316|229056|284
1584495600000|2020-03-18 01:40:00|229453|229056|229656.5|229372.5|229724.5|229372.5|229298.4|229016.9|453
1584495900000|2020-03-18 01:45:00|229669.6|229317.6|229548.7|229250.9|229690.4|229420.5|229396.6|229212.9|391
1584496200000|2020-03-18 01:50:00|229590.9|229268|229537|229137|229647.3|229410.2|229403.5|229076.4|390
1584496500000|2020-03-18 01:55:00|229536.7|229136.7|229604.3|229204.3|229698.2|229307.5|229466.4|229066.4|444
1584496800000|2020-03-18 02:00:00|229600.3|229200.3|229675.9|229275.9|229727.4|229327.4|229545.7|229145.7|368
1584497100000|2020-03-18 02:05:00|229676.2|229276.2|229313.3|228913.3|229696|229296|229083.6|228746.9|436
1584497400000|2020-03-18 02:10:00|229311.9|228911.9|229289.2|228889.2|229348.4|229009.3|229225.4|228856.3|312
1584497700000|2020-03-18 02:15:00|229287.2|228887.2|229426.3|229026.3|229548.7|229148.7|229249.5|228885.9|313
1584498000000|2020-03-18 02:20:00|229426.5|229026.5|229164|228764|229540|229140|228940.7|228540.7|399
1584498300000|2020-03-18 02:25:00|229164.8|228764.8|229140.1|228740.1|229178.1|228778.1|228971.8|228571.8|388
1584498600000|2020-03-18 02:30:00|229151.3|228751.3|228440.3|228040.3|229176|228776|228319.9|227938.3|536
1584498900000|2020-03-18 02:35:00|228439|228039|228497.6|228097.6|228537.4|228137.4|228345.8|227976.4|372
1584499200000|2020-03-18 02:40:00|228501.4|228101.4|228525.4|228180.3|228891.7|228491.7|228367.4|228068.8|484
1584499500000|2020-03-18 02:45:00|228540.1|228177.3|228572|228172|228618.9|228318.5|228357|228093|362
1584499800000|2020-03-18 02:50:00|228541.8|228186.7|228538.5|228139|228599|228312.6|228348.9|228064.5|360
1584500100000|2020-03-18 02:55:00|228545|228145|228512.4|228173.4|228818.6|228418.6|228363.4|228134.6|379
1584500400000|2020-03-18 03:00:00|228504.1|228200.8|228448.3|228194.9|228529|228317.7|228299|228115.4|420
1584500700000|2020-03-18 03:05:00|228449.9|228186.7|228556.6|228156.6|228599.4|228237.3|228425.2|228137.6|349
1584501000000|2020-03-18 03:10:00|228525.9|228182.5|228634.8|228234.8|228676.1|228322|228334.2|228137.6|356
1584501300000|2020-03-18 03:15:00|228619.5|228219.5|228625.5|228225.5|228696.3|228327.4|228562.6|228162.6|333
1584501600000|2020-03-18 03:20:00|228624.8|228224.8|228630.8|228230.8|228677.6|228294.2|228490.9|228168.8|332
1584501900000|2020-03-18 03:25:00|228644.5|228244.5|228679.3|228303.4|228818.6|228485|228571|228218.9|348
1584502200000|2020-03-18 03:30:00|228670.3|228322.8|228757.3|228389.8|228807.2|228458.6|228667.1|228280.7|382
1584502500000|2020-03-18 03:35:00|228742.2|228393.9|228781.1|228381.1|228829.1|228473.1|228677.4|228306.8|322
1584502800000|2020-03-18 03:40:00|228767.9|228396.1|228652|228279.2|228788.9|228408.3|228620.1|228256.9|333
1584503100000|2020-03-18 03:45:00|228653.6|228253.6|228460.6|228060.6|228724.5|228347|228416.1|228026.1|313
1584503400000|2020-03-18 03:50:00|228606.1|228206.1|228555.2|228155.2|228640.6|228240.6|228447.4|228116.5|302
1584503700000|2020-03-18 03:55:00|228553.8|228153.8|228729.2|228329.2|228843|228443|228445.9|228119.2|393
1584504000000|2020-03-18 04:00:00|228718.2|228318.2|228711.9|228438.4|228834.1|228526.4|228556.9|228245.2|236
1584504300000|2020-03-18 04:05:00|228692.9|228433.8|228722.1|228473.2|228835.2|228542|228551.4|228388.6|168
1584504600000|2020-03-18 04:10:00|228728.4|228459.7|228751.7|228448.9|228824.3|228560.3|228627|228389.5|169
1584504900000|2020-03-18 04:15:00|228697.4|228469.4|228800.1|228442.7|228882.2|228571.9|228621.9|228402.8|274
1584505200000|2020-03-18 04:20:00|228792.1|228448.5|228883.3|228490.2|228930.8|228579.5|228792.1|228448.5|241
1584505500000|2020-03-18 04:25:00|228885.8|228485.8|229029.5|228729.8|229059.1|228796.2|228825.9|228435.8|320
1584505800000|2020-03-18 04:30:00|229020.5|228730|229165.3|228827|229284.5|228884.5|228967.5|228715.1|397
1584506100000|2020-03-18 04:35:00|229166.7|228832|229301.8|228901.8|229321.1|228921.1|229122.8|228776.3|351
1584506400000|2020-03-18 04:40:00|229295|228895|229390.6|228990.6|229531.2|229131.2|229220.3|228820.3|324
1584506700000|2020-03-18 04:45:00|229391.3|228991.3|229445|229045|229533.3|229133.3|229362.2|228990.8|274
1584507000000|2020-03-18 04:50:00|229443.3|229043.3|229436.8|229036.8|229516.6|229116.6|229321.5|228984.1|338
1584507300000|2020-03-18 04:55:00|229436.2|229036.2|229407.1|229007.1|229447.8|229124.9|229172.1|228859|348
1584507600000|2020-03-18 05:00:00|229405.3|229005.3|229468.1|229068.1|229558|229160.6|229311.9|228975|438
1584507900000|2020-03-18 05:05:00|229465.6|229065.6|229418.9|229018.9|229555.6|229159.4|229418.9|229018.9|338
1584508200000|2020-03-18 05:10:00|229409.1|229009.1|229842.3|229482.5|229861.4|229486.4|229392.7|228992.7|439
1584508500000|2020-03-18 05:15:00|229841.9|229483.9|229946.7|229595.3|229989.8|229630.6|229831.7|229442.7|333
1584508800000|2020-03-18 05:20:00|229981|229581|229957.7|229557.7|230014.3|229639|229865.9|229465.9|451
1584509100000|2020-03-18 05:25:00|229968.5|229568.5|229828.3|229428.3|230006.6|229606.6|229786.9|229418.4|472
1584509400000|2020-03-18 05:30:00|229815.2|229460.2|229927.6|229671.8|229975.8|229729.9|229763.6|229409.9|510
1584509700000|2020-03-18 05:35:00|229949.6|229674.1|229934.8|229707.3|229974.9|229794.9|229831.9|229633.7|374
1584510000000|2020-03-18 05:40:00|229937.1|229704.7|229850|229775|229948.7|229783.9|229838.3|229646.5|393
1584510300000|2020-03-18 05:45:00|229846.7|229771.7|229852.4|229777.4|229967.6|229870|229834.6|229680.5|371
1584510600000|2020-03-18 05:50:00|229851.6|229776.6|230120|229893.1|230143.1|229998.3|229833.8|229688.9|523
1584510900000|2020-03-18 05:55:00|230121.2|229889.8|230509.9|230109.9|230727.1|230327.1|230045.8|229866.2|399
1584511200000|2020-03-18 06:00:00|230508.1|230108.1|230482.3|230082.3|230623.3|230223.3|230307.1|229907.1|502
1584511500000|2020-03-18 06:05:00|230466.8|230066.8|230672.8|230272.8|230705.5|230310|230442.8|230045.1|462
1584511800000|2020-03-18 06:10:00|230669.6|230269.6|231001.5|230601.5|231025.6|230625.6|230643.7|230250.7|432
1584512100000|2020-03-18 06:15:00|231003.1|230603.1|231134.1|230854.3|231153.9|230984|230924.2|230586.6|485
1584512400000|2020-03-18 06:20:00|231152.4|230847.5|231070.4|230686.8|231167.6|230945.5|230956.9|230639.2|376
1584512700000|2020-03-18 06:25:00|231066.5|230685.9|230842.4|230442.4|231069.4|230695.5|230748.4|230428.1|420
1584513000000|2020-03-18 06:30:00|230845.2|230445.2|230740.5|230389.2|230941.1|230541.1|230665.3|230345|359
1584513300000|2020-03-18 06:35:00|230723.8|230389.4|230777.8|230443.9|230804.4|230536.5|230571.9|230354.3|334
1584513600000|2020-03-18 06:40:00|230807.6|230447.5|230933.4|230541.4|230989.8|230604.1|230598.5|230398|384
1584513900000|2020-03-18 06:45:00|230967.8|230541.5|231073.4|230755.5|231151.6|230974.8|230952|230541.5|409
1584514200000|2020-03-18 06:50:00|231064.7|230764.7|231039.8|230810.5|231213|230909.4|230939.6|230714.4|258
1584514500000|2020-03-18 06:55:00|231046.7|230797|231111.1|230740.8|231183.7|230912.7|230987.7|230638.6|312
1584514800000|2020-03-18 07:00:00|231094.2|230777.6|231572.1|231172.1|231594.1|231194.3|231008.6|230679.9|505
1584515100000|2020-03-18 07:05:00|231570|231170|231775.3|231375.3|231957.5|231614.6|231496.2|231161.2|425
1584515400000|2020-03-18 07:10:00|231775.4|231375.4|231442.2|231042.2|231775.4|231375.4|231370.2|230970.2|477
1584515700000|2020-03-18 07:15:00|231433.7|231033.7|231833.1|231522.1|231929.3|231597.2|231390|231014.8|446
1584516000000|2020-03-18 07:20:00|231833|231530|232331.4|232000.2|232481.6|232268.5|231801.7|231469.9|403
1584516300000|2020-03-18 07:25:00|232333.9|231998.4|232396.7|232177.8|232491.4|232343.5|232300.4|231988.8|548
1584516600000|2020-03-18 07:30:00|232406|232165.7|233448.4|233072|233508|233147.6|232340.8|232138.7|611
1584516900000|2020-03-18 07:35:00|233447.2|233076.7|233926.4|233526.4|234104.7|233759.1|233173.7|232773.7|577
1584517200000|2020-03-18 07:40:00|233957|233557|234193|233793|234743.3|234343.3|233867.5|233467.5|519
1584517500000|2020-03-18 07:45:00|234190.9|233790.9|234693.4|234293.4|234701.2|234301.2|233226.7|232853.8|544
1584517800000|2020-03-18 07:50:00|234690.4|234290.4|235246.8|234947.1|235336.1|235005|234395.4|234101.3|573
1584518100000|2020-03-18 07:55:00|235233.6|234958.3|235729.5|235444.4|235772.2|235519.1|235055.7|234655.7|637
1584518400000|2020-03-18 08:00:00|235696.7|235446|235422.4|235144.8|235717.2|235507.9|235179.3|234787.8|680
1584518700000|2020-03-18 08:05:00|235424.8|235142.1|235530.6|235130.6|235575.2|235175.2|235168.6|234831.1|705
1584519000000|2020-03-18 08:10:00|235521.4|235121.4|235592.2|235362.8|235655.5|235430|235257.8|234975.1|550
1584519300000|2020-03-18 08:15:00|235591.6|235362|235546.7|235496.7|235714.2|235516.2|235370.1|234994.8|628
1584519600000|2020-03-18 08:20:00|235547.1|235497.1|235637.8|235322.9|236073.3|235854.3|235292.2|234892.2|636
1584519900000|2020-03-18 08:25:00|235645.6|235342.4|235776.6|235376.6|235799|235512.8|235523.4|235309|603
1584520200000|2020-03-18 08:30:00|235786.6|235386.6|235528.2|235128.2|236026.8|235646.6|235180.3|234804.1|664
1584520500000|2020-03-18 08:35:00|235526.7|235126.7|235834.2|235455.5|235913.8|235563.5|235469.1|235106.6|548
1584520800000|2020-03-18 08:40:00|235843.6|235476.7|235714.6|235471.1|235985.3|235713.8|235527.7|235127.7|517
1584521100000|2020-03-18 08:45:00|235714.8|235470.8|235931.5|235713.8|236074.5|235859.9|235592.3|235438.2|515
1584521400000|2020-03-18 08:50:00|235940.7|235716.7|235919.8|235869.8|236108.9|235873.6|235859.6|235595.9|546
1584521700000|2020-03-18 08:55:00|235923.5|235873.5|236337.8|235937.8|236371.4|236005.2|235888.6|235703.3|462
1584522000000|2020-03-18 09:00:00|236317.8|235975.2|236231.9|235831.9|236493.8|236166.3|236156.7|235823.9|476
1584522300000|2020-03-18 09:05:00|236219|235835.4|236317.7|236022.5|236350.7|236143.3|236094|235835.4|450
1584522600000|2020-03-18 09:10:00|236309.5|236038.7|236877.5|236519.6|236904.7|236557|236197.7|235964.6|548
1584522900000|2020-03-18 09:15:00|236864|236543|238879.6|238541.4|239096.2|238696.6|236859.8|236516.1|620
1584523200000|2020-03-18 09:20:00|238881.3|238539.1|238345.1|237945.1|239550|239150|236961.3|236561.3|647
1584523500000|2020-03-18 09:25:00|238341.7|237941.7|239990.4|239647.1|240072.1|239672.1|238300.2|237900.2|585
1584523800000|2020-03-18 09:30:00|239996.2|239639.3|240266.9|239948.6|241351.3|240965.2|239877.2|239480.3|699
1584524100000|2020-03-18 09:35:00|240308.9|239962.5|239642.5|239242.5|240409.5|240051.3|239448.6|239048.6|611
1584524400000|2020-03-18 09:40:00|239645.8|239245.8|239648.3|239248.3|239740.9|239379.8|238918.9|238547.4|577
1584524700000|2020-03-18 09:45:00|239648.4|239248.4|239432.3|239032.3|239704.5|239304.5|239116.2|238750.9|567
1584525000000|2020-03-18 09:50:00|239432.1|239032.1|238705.7|238402.4|239978.1|239578.1|238705.7|238400.3|591
1584525300000|2020-03-18 09:55:00|238735.6|238335.6|238389.8|237989.8|239122.4|238722.4|238248.7|237848.7|492
1584525600000|2020-03-18 10:00:00|238389.3|237989.3|238122.8|237722.8|238389.3|237989.3|237479.3|237272.8|626
1584525900000|2020-03-18 10:05:00|238123.1|237723.1|238633.8|238233.8|238686.3|238286.3|238063.7|237663.7|545
1584526200000|2020-03-18 10:10:00|238634.8|238234.8|238347.8|237947.8|238638.1|238238.1|237754|237405.2|624
1584526500000|2020-03-18 10:15:00|238318|237918|239004.5|238604.5|239061.2|238665.2|238316.9|237916.9|566
1584526800000|2020-03-18 10:20:00|239004.4|238604.4|239463|239076.9|239808.3|239485.5|238369.2|237969.2|609
1584527100000|2020-03-18 10:25:00|239440.9|239073.8|239144.8|238744.8|239522.5|239149.3|239062.2|238696.1|596
1584527400000|2020-03-18 10:30:00|238937.7|238537.7|239200.3|238879.7|239612.1|239212.1|238932.6|238532.6|598
1584527700000|2020-03-18 10:35:00|239216.7|238874.3|238823.4|238451.9|239261.3|238949.9|238561.5|238369.3|573
1584528000000|2020-03-18 10:40:00|238820.6|238421.7|238317.7|237917.7|238902.6|238538|238192.5|237858.1|579
1584528300000|2020-03-18 10:45:00|238318.1|237918.1|238815.4|238495.3|238952.6|238597.6|238105.6|237913.3|536
1584528600000|2020-03-18 10:50:00|238816.7|238471.7|239044.3|238778.4|239115.3|238911.9|238783.1|238424.3|588
1584528900000|2020-03-18 10:55:00|239010.7|238785.9|238737.9|238687.9|239040.6|238878.9|238728.5|238553.1|540
1584529200000|2020-03-18 11:00:00|238732.4|238682.4|238769.9|238432.4|238813.7|238704|238289.8|237917.5|518
1584529500000|2020-03-18 11:05:00|238761.9|238431.5|238938.6|238677.3|239053.1|238869.2|238672.8|238416|519
1584529800000|2020-03-18 11:10:00|238957.6|238664.1|238862.6|238573.6|239071.6|238884.7|238777.9|238488.8|571
1584530100000|2020-03-18 11:15:00|238866.2|238572.3|239049.7|238743.9|239093.4|238906.6|238836.1|238539|460
1584530400000|2020-03-18 11:20:00|239093.9|238733|239354.1|239052.2|239689.2|239346.4|238906.4|238685.1|597
1584530700000|2020-03-18 11:25:00|239347|239058|238622.3|238240.7|239371.3|239124.5|238493.1|238181.4|645
1584531000000|2020-03-18 11:30:00|238625.9|238239|238902.1|238827.1|239080.9|238859.3|238592.1|238226.9|573
1584531300000|2020-03-18 11:35:00|238983.2|238760.4|239203.5|238868|239637.7|239386.3|238878.2|238722.1|578
1584531600000|2020-03-18 11:40:00|239195.6|238869.9|239692.1|239299.3|239784.1|239585.3|239114.6|238798.2|575
1584531900000|2020-03-18 11:45:00|239666.6|239307.6|239956.7|239690.4|240052.5|239831.9|239658|239284.9|590
1584532200000|2020-03-18 11:50:00|239959.8|239700.3|240316.4|239931.2|240740.5|240340.5|239881.7|239562.7|554
1584532500000|2020-03-18 11:55:00|240322.5|239922.5|240125|239897.4|240485.3|240144.1|239784.4|239567|631
1584532800000|2020-03-18 12:00:00|240140.9|239890.3|239596.8|239546.8|240143.5|239990.7|239332.4|239106|676
1584533100000|2020-03-18 12:05:00|239600.2|239550.2|239772.3|239551.3|240045.8|239700.1|239167.7|238902.8|699
1584533400000|2020-03-18 12:10:00|239798.9|239534.2|240215.6|239911.8|240451.7|240125.4|239736.2|239433.8|640
1584533700000|2020-03-18 12:15:00|240208.8|239914|240184.4|239934|240836.7|240489.1|240036|239875|653
1584534000000|2020-03-18 12:20:00|240187.8|239925.8|240135.3|239786.5|240533.1|240344|239982.9|239737.2|738
1584534300000|2020-03-18 12:25:00|240144|239786.6|240494.7|240094.7|240524.6|240172|240020.4|239695.3|669
1584534600000|2020-03-18 12:30:00|240489.9|240089.9|240488|240219.6|240519.2|240340.5|239521.5|239131.2|660
1584534900000|2020-03-18 12:35:00|240471.8|240237.3|239979.5|239929.5|240560.5|240294.4|239878.4|239674.3|604
1584535200000|2020-03-18 12:40:00|239972.2|239922.2|239766.8|239484.1|240318.3|240042.2|239549|239425.8|706
1584535500000|2020-03-18 12:45:00|239759.9|239489|240009.3|239959.3|240255.9|240041.8|239585.3|239437.6|702
1584535800000|2020-03-18 12:50:00|240100|239873.7|240245.8|240007.1|240270.1|240097.1|239829.5|239633.6|635
1584536100000|2020-03-18 12:55:00|240252.2|240010.1|240193.4|240143.4|240475.3|240379.9|240068.4|239924.3|737
1584536400000|2020-03-18 13:00:00|240196.5|240121.5|239885.8|239835.8|240326.5|240276.5|239768.2|239571.6|679
1584536700000|2020-03-18 13:05:00|239954.1|239735.3|239659.2|239584.2|239954.1|239857.7|239589.8|239449.7|746
1584537000000|2020-03-18 13:10:00|239655.9|239580.9|239638.7|239588.7|239716.9|239597.8|239226.9|239176.9|707
1584537300000|2020-03-18 13:15:00|239640.7|239590.7|240571.9|240354.5|240594.1|240430.7|239638.9|239535.3|719
1584537600000|2020-03-18 13:20:00|240571.1|240352.4|240475.7|240425.7|240777.2|240727.2|240345.2|240094.1|716
1584537900000|2020-03-18 13:25:00|240471.5|240421.5|240224.2|240149.2|240682.4|240538.8|240158.7|239979|699
1584538200000|2020-03-18 13:30:00|240311.8|240086.1|239406.7|239165.5|240344.5|240161.5|239070.1|238937.5|827
1584538500000|2020-03-18 13:35:00|239406.4|239165.8|240121.9|240046.9|240246.4|240064.6|239402.5|239157|832
1584538800000|2020-03-18 13:40:00|240121.5|240046.5|239680.7|239605.7|240409.5|240152.2|239230.2|238946.5|799
1584539100000|2020-03-18 13:45:00|239681.3|239606.3|240035.5|239985.5|240414.7|240202.6|239681.3|239537.1|815
1584539400000|2020-03-18 13:50:00|240037.7|239987.7|238901.6|238826.6|240069.4|239995.6|238863.8|238732.1|776
1584539700000|2020-03-18 13:55:00|238899.8|238824.8|238784.7|238531.1|239073.4|238825.5|237640.3|237240.3|829
1584540000000|2020-03-18 14:00:00|238782.2|238529.7|238165.7|238090.7|239170.3|238875.8|237881.4|237712.4|836
1584540300000|2020-03-18 14:05:00|238156.6|238081.6|238844.9|238576.6|238861|238703.5|237958.7|237730|849
1584540600000|2020-03-18 14:10:00|238839.6|238589.9|238362|238106.3|239031.8|238743.2|238257.9|237988.5|824
1584540900000|2020-03-18 14:15:00|238365.2|238101.9|237492.5|237092.5|238414.5|238207.3|236550.8|236150.8|829
1584541200000|2020-03-18 14:20:00|237494.4|237094.4|238421.7|238036.2|238904.9|238636.8|237390.1|237046.5|790
1584541500000|2020-03-18 14:25:00|238425.9|238032.6|238799.1|238399.1|239567.4|239195|237947.9|237773.5|783
1584541800000|2020-03-18 14:30:00|238806.1|238406.1|239250.3|238975.4|239295.2|239159.5|238802.6|238402.6|701
1584542100000|2020-03-18 14:35:00|239244.8|238998.6|239653|239359.1|240015.4|239882|239051.2|238852.5|770
1584542400000|2020-03-18 14:40:00|239651.3|239360.6|239352.4|239086|239704.1|239432.8|239169.9|238982.6|716
1584542700000|2020-03-18 14:45:00|239351.8|239093.3|239459.5|239409.5|239885.7|239763.1|239140.5|238983.9|718
1584543000000|2020-03-18 14:50:00|239459.3|239409.3|240659.7|240424.4|240693.5|240519.6|239459.3|239299.1|755
1584543300000|2020-03-18 14:55:00|240594.5|240519.5|240407.9|240112.1|241105.6|240767.6|240243.7|239910.8|775
1584543600000|2020-03-18 15:00:00|240396.8|240135.7|240312.6|239986|240821.1|240640.4|239952|239597.2|786
1584543900000|2020-03-18 15:05:00|240329.9|240013.8|239218.7|239000.7|240423.3|240293|239192.4|238924.5|746
1584544200000|2020-03-18 15:10:00|239156|239081|238267.9|237999.8|239409.9|239173.9|237979.9|237806.3|768
1584544500000|2020-03-18 15:15:00|238259.2|238001.2|238402.8|238352.8|238546.5|238390.2|237676.9|237538.7|797
1584544800000|2020-03-18 15:20:00|238404.9|238354.9|236581.6|236345.3|238408|238358|236559.4|236272|756
1584545100000|2020-03-18 15:25:00|236588.2|236342.6|238262.7|237894.5|238549.7|238188.6|236574.1|236328.6|812
1584545400000|2020-03-18 15:30:00|238245.2|237897.3|237805.6|237755.6|238274.8|237942.9|237141.5|236852.2|775
1584545700000|2020-03-18 15:35:00|237808|237758|237867.7|237792.7|238016.1|237840.8|237302.5|237164.4|793
1584546000000|2020-03-18 15:40:00|237870.6|237795.6|237931.8|237714.5|238061|237962.2|237652.8|237527|786
1584546300000|2020-03-18 15:45:00|237859.4|237784.4|237604.7|237323|238426.4|238306.5|237479|237173.5|760
1584546600000|2020-03-18 15:50:00|237582.4|237322.1|237187.3|237112.3|237825.3|237537.8|237117.6|236827.1|786
1584546900000|2020-03-18 15:55:00|237186.8|237111.8|237096.3|237046.3|237861.4|237714.7|236940.3|236828.6|802
1584547200000|2020-03-18 16:00:00|237091.4|237041.4|237319.7|237061.4|237724.7|237614.4|237090.8|236928.5|802
1584547500000|2020-03-18 16:05:00|237310.2|237059.8|237525.7|237281.8|237563.3|237414.7|236876.6|236791.9|772
1584547800000|2020-03-18 16:10:00|237529|237290.5|236893.2|236640.3|237561.2|237412.7|236647.9|236498.3|809
1584548100000|2020-03-18 16:15:00|236893.8|236639|238051|237777.7|238063.9|237882.6|236795.4|236516.1|800
1584548400000|2020-03-18 16:20:00|238050.6|237792.7|236444.4|236142.6|238118.9|237970.8|235661.6|235313.5|781
1584548700000|2020-03-18 16:25:00|236444|236142|236584.5|236509.5|237022.8|236868.4|236314.4|236128.9|769
1584549000000|2020-03-18 16:30:00|236584.6|236509.6|236934.1|236884.1|237546.3|237395.1|236362.4|236202.7|766
1584549300000|2020-03-18 16:35:00|237020.4|236772|237528.5|237453.5|237648.7|237481.1|236884.1|236724.6|792
1584549600000|2020-03-18 16:40:00|237531.4|237456.4|237507.3|237457.3|237768.2|237656.1|237444|237309.5|734
1584549900000|2020-03-18 16:45:00|237506.5|237456.5|238627.8|238311.1|238849.2|238665.1|237490.2|237440.2|793
1584550200000|2020-03-18 16:50:00|238648.3|238340.8|238821.3|238557|239111.7|238887.9|238284.5|238140.9|798
1584550500000|2020-03-18 16:55:00|238834.4|238556|239684.7|239456.4|239721.3|239523.9|238683.5|238530.2|803
1584550800000|2020-03-18 17:00:00|239668.9|239431.7|240153.8|239753.8|240709.9|240363.1|239410.5|239253.5|769
1584551100000|2020-03-18 17:05:00|240175.9|239775.9|239999.2|239646.7|240414.1|240188|239725|239367.7|746
1584551400000|2020-03-18 17:10:00|239989|239626|240455.6|240220.4|240522.3|240279|239774.2|239438.5|803
1584551700000|2020-03-18 17:15:00|240436.2|240220.8|239851.9|239629|240717|240533|239646.4|239345.5|764
1584552000000|2020-03-18 17:20:00|239843|239632.6|239244.5|238989|239906.4|239829.8|239217.3|238893.6|752
1584552300000|2020-03-18 17:25:00|239239.7|238978.4|240019.1|239842.8|240066.1|239871.5|239207|238873.4|759
1584552600000|2020-03-18 17:30:00|240022.6|239853.5|240116.8|239975.5|240309.8|240143.9|239861.2|239630.3|749
1584552900000|2020-03-18 17:35:00|240120.8|239977.3|239981.2|239815.2|240566.5|240294.5|239730.6|239530.2|814
1584553200000|2020-03-18 17:40:00|239969.3|239788.1|240167.5|239975.9|240288|240046.1|239917.8|239771.3|806
1584553500000|2020-03-18 17:45:00|240178.1|239975.6|239639.3|239514.6|240325.6|240196|239635.3|239495.9|796
1584553800000|2020-03-18 17:50:00|239697.8|239521.5|239041.2|238916.8|239847|239647.1|238806.8|238648|771
1584554100000|2020-03-18 17:55:00|239050.6|238919|238465.2|238262|239139|239064|238007.1|237765|700
1584554400000|2020-03-18 18:00:00|238469|238310.5|239078.1|238958.8|239193.6|239070.2|238411.3|238239.1|641
1584554700000|2020-03-18 18:05:00|239089.4|238968.8|239607.9|239446.8|239710|239476.3|239029.8|238888.7|686
1584555000000|2020-03-18 18:10:00|239583.7|239460.6|239620.5|239436.5|240070|239934|239516.3|239321.5|657
1584555300000|2020-03-18 18:15:00|239636.4|239442.3|240098.4|239933|240098.4|239971.5|239591.1|239417.4|560
1584555600000|2020-03-18 18:20:00|240071.4|239932.6|239892.4|239701|240106.8|239983.5|239348.1|239110.8|695
1584555900000|2020-03-18 18:25:00|239880|239693.2|239810.9|239574.5|240047.6|239941|239533.3|239440.4|808
1584556200000|2020-03-18 18:30:00|239806|239576.4|239725|239590.8|239995.3|239821.1|239533|239421.7|793
1584556500000|2020-03-18 18:35:00|239753.7|239614.9|238846.6|238665|239964|239828|238754.1|238612.1|785
1584556800000|2020-03-18 18:40:00|238838.2|238681.1|239105|238939|239463.8|239297.2|238682.4|238529.7|760
1584557100000|2020-03-18 18:45:00|239105.4|238943.6|239402.5|239240.4|239679.6|239476|238912.1|238776|752
1584557400000|2020-03-18 18:50:00|239399.4|239244.8|239743.5|239563|240195|240045.9|239352.1|239138|760
1584557700000|2020-03-18 18:55:00|239746.4|239564.3|239793.7|239716.2|239980|239801.9|239172|238952.5|844
1584558000000|2020-03-18 19:00:00|239773.2|239687.9|239947.1|239791.6|240022.1|239890.4|239550.6|239379.9|833
1584558300000|2020-03-18 19:05:00|239945.4|239789.8|239916.7|239750.1|240040.9|239886|239723.3|239583|826
1584558600000|2020-03-18 19:10:00|239917.8|239741.7|239395.5|239282.3|239939.4|239783.7|239254.3|239007.3|803
1584558900000|2020-03-18 19:15:00|239397.6|239280.4|239567.4|239423.5|239945.7|239800.6|239379|239262.1|786
1584559200000|2020-03-18 19:20:00|239563.5|239425.9|239334.7|239153.8|239599.9|239475.4|239201.1|239012.6|753
1584559500000|2020-03-18 19:25:00|239334.3|239153.5|239192.3|239113|239348.6|239222|239101|238951.2|773
1584559800000|2020-03-18 19:30:00|239222.2|239142.7|239493.8|239191.6|239684|239414.2|238897.1|238770|752
1584560100000|2020-03-18 19:35:00|239493.4|239192|239024.1|238741.7|239505|239258.2|238592|238471.2|681
1584560400000|2020-03-18 19:40:00|238976.8|238770.4|239455.1|239278.4|239629.5|239341.3|238912.5|238723.8|760
1584560700000|2020-03-18 19:45:00|239469.3|239275.9|239198.3|239016.8|239822.2|239494.7|238833|238668.2|708
1584561000000|2020-03-18 19:50:00|239198|239017|238690.4|238438.6|239367|239155|238568.5|238421|635
1584561300000|2020-03-18 19:55:00|238633.5|238493.3|238953.7|238801.4|239166.2|238948.5|238427|238292|707
1584561600000|2020-03-18 20:00:00|238961.5|238797.4|239160.8|238998.2|239542|239384.1|238836.3|238652.7|691
1584561900000|2020-03-18 20:05:00|239147.6|239009.3|238880.9|238672.9|239267|239013.7|238574.1|238360.5|559
1584562200000|2020-03-18 20:10:00|238881.2|238672.6|238970|238777|239056|238815.9|238767.9|238544.6|540
1584562500000|2020-03-18 20:15:00|238977.6|238790.9|238812.3|238679.1|239092.3|238815.3|238788.5|238571.8|312
1584562800000|2020-03-18 20:20:00|238784.7|238680.7|239003.8|238652.3|239097.4|238783.8|238712|238543|300
1584563100000|2020-03-18 20:25:00|238978.9|238769.5|239481.7|239210|239635.9|239331.3|238868|238629.8|416
1584563400000|2020-03-18 20:30:00|239493.1|239200.5|238966.5|238662.3|239493.1|239227.1|238739.3|238543.3|580
1584563700000|2020-03-18 20:35:00|238966.6|238685.4|238651|238276|239158.5|238758.5|238514.5|238238.6|472
1584564000000|2020-03-18 20:40:00|238673.8|238273.8|238302.2|238192.2|238741.5|238457.9|238299.5|238119|372
1584564300000|2020-03-18 20:45:00|238298|238198|237421.3|237204|238450.9|238219|237282.2|237055|537
1584564600000|2020-03-18 20:50:00|237425.3|237198.4|237838.6|237493|238172.8|237795.7|237397.7|237156.2|540
1584564900000|2020-03-18 20:55:00|237807.3|237510.9|237793.7|236314.3|238249.6|237883|237361|236298.3|429
1584565200000|2020-03-18 21:00:00|237778.4|236294.4|238024.7|236124.7|238259.9|236359.9|236332.8|235539.6|163
1584565500000|2020-03-18 21:05:00|237495|235595|236548.3|236148.3|237495|236657.5|236520|235595|144
1584565800000|2020-03-18 21:10:00|236520|236120|236652.5|236252.5|237088.1|236688.1|236363|235963|165
1584566100000|2020-03-18 21:15:00|236974.5|236574.5|236803.5|236403.5|236974.5|236574.5|236645|236245|115
1584566400000|2020-03-18 21:20:00|236660|236260|236971.5|236571.5|236978|236578|236301.2|235901.2|123
1584566700000|2020-03-18 21:25:00|236752.4|236352.4|237392.9|236992.9|237406|237006|236683|236283|70
1584567000000|2020-03-18 21:30:00|237394.5|236994.5|237317|236917|237601|237201|237190.8|236790.8|43
1584567300000|2020-03-18 21:35:00|237321|236921|237331.3|236931.3|237530|237130|237284.4|236884.4|21
1584567600000|2020-03-18 21:40:00|237317|236917|237195.8|236795.8|237584.2|237184.2|237053.5|236653.5|141
1584567900000|2020-03-18 21:45:00|237440.8|237040.8|237896.5|237496.5|237987.5|237587.5|237073.6|236673.6|196
1584568200000|2020-03-18 21:50:00|237895.4|237495.4|238295.2|237895.2|238596.3|238196.3|237887.5|237487.5|84
1584569400000|2020-03-18 22:10:00|238346.5|237946.5|238444.4|238044.4|238543.5|238143.5|238284.4|237884.4|357
1584569700000|2020-03-18 22:15:00|238445|238045|238483.1|238083.1|238523.2|238123.2|238364.8|237964.8|299
1584570000000|2020-03-18 22:20:00|238408.4|238008.4|238293.5|237893.5|238610.1|238210.1|238020.5|237620.5|342
1584570300000|2020-03-18 22:25:00|238424.6|238024.6|238324.5|237924.5|238494.7|238094.7|238271.5|237871.5|143
1584570600000|2020-03-18 22:30:00|238326.5|237926.5|238386.5|237986.5|238520.3|238120.3|238294.8|237894.8|155
1584570900000|2020-03-18 22:35:00|238382.7|237982.7|238366.2|237966.2|238490.7|238090.7|238316.7|237916.7|159
1584571200000|2020-03-18 22:40:00|238384|237984|238376|237976|238486.7|238086.7|238254.1|237854.1|140
1584571500000|2020-03-18 22:45:00|238382.4|237982.4|238316|237916|238506|238106|238229.7|237829.7|182
1584571800000|2020-03-18 22:50:00|238268.3|237868.3|238081.1|237681.1|238411.8|238011.8|237929.5|237631.8|438
1584572100000|2020-03-18 22:55:00|238081.2|237681.2|237993.2|237593.2|238157.8|237900|237927|237527|341
1584572400000|2020-03-18 23:00:00|238009|237643|237504.9|237104.9|238093.8|237896.2|237321.8|236921.8|332
1584572700000|2020-03-18 23:05:00|237552|237152|237895.3|237495.3|237916.9|237516.9|237505|237105|293
1584573000000|2020-03-18 23:10:00|237917.8|237517.8|237960.2|237560.2|238027.1|237627.1|237891.9|237491.9|283
1584573300000|2020-03-18 23:15:00|238006.3|237606.3|237634|237234|238036.1|237636.1|237553.3|237153.3|254
1584573600000|2020-03-18 23:20:00|237629.6|237229.6|237435.1|237035.1|237805.4|237405.4|237430.1|237030.1|466
1584573900000|2020-03-18 23:25:00|237450.3|237050.3|236862.7|236462.7|237481.5|237081.5|236795.6|236395.6|525
1584574200000|2020-03-18 23:30:00|236849.5|236449.5|236428.8|236028.8|236972.5|236572.5|236303.4|235903.4|484
1584574500000|2020-03-18 23:35:00|236422|236022|236343.7|235943.7|236492.7|236092.7|236130.3|235730.3|489
1584574800000|2020-03-18 23:40:00|236365.7|235965.7|236356.5|235956.5|236468|236068|236294.8|235894.8|383
1584575100000|2020-03-18 23:45:00|236335.3|235935.3|236807.9|236420|236901.5|236501.5|236326.1|235926.1|515
1584575400000|2020-03-18 23:50:00|236800.3|236400.3|236779.2|236383.7|236869.5|236469.5|236676.8|236308.1|393
1584575700000|2020-03-18 23:55:00|236779.7|236379.7|237068.5|236668.5|237287.5|236887.5|236703|236303|434
1584576000000|2020-03-19 00:00:00|237008|236608|236962.8|236562.8|237201.9|236801.9|236796.4|236396.4|245
1584576300000|2020-03-19 00:05:00|236979|236579|237386.5|236986.5|237562.3|237162.3|236930.4|236530.4|277
1584576600000|2020-03-19 00:10:00|237387.7|236987.7|237597.8|237197.8|237748.8|237348.8|237365.3|236965.3|276
1584576900000|2020-03-19 00:15:00|237649.5|237249.5|237374.5|236974.5|237768.4|237368.4|237190|236790|382
1584577200000|2020-03-19 00:20:00|237369.8|236969.8|237460|237060|237562.5|237162.5|237365.9|236965.9|438
1584577500000|2020-03-19 00:25:00|237455.9|237055.9|237145.5|236745.5|237592.2|237192.2|237107|236714.8|279
1584577800000|2020-03-19 00:30:00|237153.2|236753.2|237187.7|236787.7|237321|236921|237057.8|236737.2|300
1584578100000|2020-03-19 00:35:00|237238.9|236838.9|237242.7|236842.7|237359.9|236959.9|237185|236785|321
1584578400000|2020-03-19 00:40:00|237244|236844|237565|237165|237679|237279|237189.4|236789.4|434
1584578700000|2020-03-19 00:45:00|237566.4|237166.4|238063.4|237663.4|238094.5|237694.5|237508.8|237108.8|452
1584579000000|2020-03-19 00:50:00|238042.3|237642.3|237968.4|237568.4|238264.8|237864.8|237831.6|237444.2|507
1584579300000|2020-03-19 00:55:00|237966.7|237566.7|238470.5|238070.5|238474.3|238074.3|237963.3|237563.3|579
1584579600000|2020-03-19 01:00:00|238473.9|238073.9|238471.9|238071.9|238560.4|238160.4|238280.5|237880.5|573
1584579900000|2020-03-19 01:05:00|238475.8|238075.8|239364.9|239013.3|239398.6|239053.4|238404.9|238004.9|548
1584580200000|2020-03-19 01:10:00|239364.8|239005.2|239319.3|238919.3|239413.5|239253.1|238702.9|238302.9|588
1584580500000|2020-03-19 01:15:00|239311.4|238911.4|239325.1|238956.6|239357|238963.2|238931.4|238531.4|502
1584580800000|2020-03-19 01:20:00|239333.3|238953|239588.2|239188.2|239588.2|239199.6|239057|238866.8|402
1584581100000|2020-03-19 01:25:00|239587.9|239187.9|239380.9|238980.9|239590.5|239254.8|239304.8|238908.7|461
1584581400000|2020-03-19 01:30:00|239341.4|238941.4|239527.5|239127.5|239616.3|239216.3|238942.1|238542.1|555
1584581700000|2020-03-19 01:35:00|239515.5|239115.5|239538.5|239258.7|239630.6|239378.5|239441.8|239084|511
1584582000000|2020-03-19 01:40:00|239564.3|239210.4|239915.1|239515.1|240364.3|239964.3|239530.8|239206.2|538
1584582300000|2020-03-19 01:45:00|239910.1|239510.1|239799.4|239399.4|240085|239725.2|239668.9|239268.9|516
1584582600000|2020-03-19 01:50:00|239794.7|239394.7|240064.2|239664.2|240123.3|239723.3|239502.3|239102.3|500
1584582900000|2020-03-19 01:55:00|240029.3|239629.3|240382|239982|240415.3|240094.6|239886.7|239486.7|636
1584583200000|2020-03-19 02:00:00|240381.8|239981.8|240377.9|240076.5|240436.4|240124|240178.5|239778.5|593
1584583500000|2020-03-19 02:05:00|240377.5|240076.1|241412.2|241012.2|241586.5|241186.5|240279.7|240062.8|648
1584583800000|2020-03-19 02:10:00|241461.9|241061.9|241580.3|241180.3|241665.1|241266|240952.9|240552.9|679
1584584100000|2020-03-19 02:15:00|241585.3|241185.3|241901.1|241501.1|242055.3|241747.8|241304.9|240904.9|606
1584584400000|2020-03-19 02:20:00|241901.6|241501.6|242849.6|242575|242951.9|242599.1|241667.6|241267.6|604
1584584700000|2020-03-19 02:25:00|242824.9|242565.4|242385.2|241985.2|242967.7|242692.5|242309|241909|517
1584585000000|2020-03-19 02:30:00|242236|241836|242911.9|242545.2|242934.2|242570.1|242236|241836|534
1584585300000|2020-03-19 02:35:00|242896.9|242542.8|242857.9|242457.9|242995.8|242799.4|242652.4|242296|489
1584585600000|2020-03-19 02:40:00|242861.7|242461.7|242764|242364|243699.3|243468.9|242753.1|242353.1|552
1584585900000|2020-03-19 02:45:00|242757.1|242357.1|242980.8|242607.9|243301.1|242912.8|242682|242282|504
1584586200000|2020-03-19 02:50:00|242976|242576|243047.3|242682.8|243549|243149|242935.2|242541.1|499
1584586500000|2020-03-19 02:55:00|243048.3|242682.7|243411.8|243011.8|243596.4|243201.3|242930.8|242608.2|547
1584586800000|2020-03-19 03:00:00|243460.5|243060.5|244031.1|243631.1|244089.1|243689.1|243375.2|242975.2|522
1584587100000|2020-03-19 03:05:00|244034.2|243634.2|243838.1|243438.1|244147.8|244010.2|243801.7|243401.7|591
1584587400000|2020-03-19 03:10:00|243871.1|243471.1|244043.8|243643.8|244111.3|243814.9|243672.5|243272.5|430
1584587700000|2020-03-19 03:15:00|244091.6|243730.8|244035.5|243646.6|244091.6|243749.2|243919.4|243631.3|302
1584588000000|2020-03-19 03:20:00|244037.2|243648.4|244098.1|243770.6|244100.6|243813.1|243881.5|243572.1|447
1584588300000|2020-03-19 03:25:00|244070.2|243768.9|243999.3|243620.6|244119.9|243794.1|243956|243608.4|466
1584588600000|2020-03-19 03:30:00|243999.5|243620.9|243903.3|243503.3|244092.1|243805.1|243027.3|242657.7|642
1584588900000|2020-03-19 03:35:00|243902.4|243502.4|244050.1|243650.1|244093|243707.6|243673.6|243273.6|513
1584589200000|2020-03-19 03:40:00|244058.4|243658.4|243934.2|243534.2|244066.8|243666.8|243081.7|242681.7|604
1584589500000|2020-03-19 03:45:00|243920.3|243520.3|244063.8|243663.8|244124.2|243817.3|243920.3|243520.3|481
1584589800000|2020-03-19 03:50:00|244064.5|243664.5|244053.6|243653.6|244311.4|243911.4|243393.1|242993.1|509
1584590100000|2020-03-19 03:55:00|244054.8|243654.8|243997.5|243604.8|244180.1|243861.4|243854.4|243454.4|488
1584590400000|2020-03-19 04:00:00|243995|243609.7|244095.9|243695.9|244131|243759.7|243611.9|243211.9|590
1584590700000|2020-03-19 04:05:00|244094.8|243694.8|243971.2|243688.7|244112|243725.1|243900.1|243500.1|453
1584591000000|2020-03-19 04:10:00|243978.7|243680.7|243860.9|243460.9|244062.4|243692.3|243730.5|243330.5|405
1584591300000|2020-03-19 04:15:00|243862.5|243462.5|244042.2|243642.2|244090.7|243690.7|243676.6|243276.6|448
1584591600000|2020-03-19 04:20:00|244055.1|243655.1|243716|243316|244094.7|243694.7|243690.9|243290.9|417
1584591900000|2020-03-19 04:25:00|243727.4|243327.4|243362.7|242962.7|243903.5|243503.5|243261|242873.6|363
1584592200000|2020-03-19 04:30:00|243362.6|242962.6|243172.4|242772.4|243394.1|242994.1|242666.3|242266.3|443
1584592500000|2020-03-19 04:35:00|243172.3|242772.3|243138.3|242738.3|243265.3|242865.3|242792.3|242392.3|448
1584592800000|2020-03-19 04:40:00|243146|242746|243409.6|243009.6|243499.5|243099.5|242789.8|242389.8|558
1584593100000|2020-03-19 04:45:00|243408.3|243008.3|243314.1|242914.1|243448.6|243048.6|243003.1|242603.1|478
1584593400000|2020-03-19 04:50:00|243314.8|242914.8|243417.5|243017.5|243581.2|243181.2|243237.6|242837.6|379
1584593700000|2020-03-19 04:55:00|243488.3|243088.3|243451.4|243051.4|243575|243175|243183.8|242783.8|387
1584594000000|2020-03-19 05:00:00|243465.9|243065.9|243610.2|243210.2|243745|243345|243410.7|243010.7|417
1584594300000|2020-03-19 05:05:00|243606.7|243206.7|243501.9|243101.9|243684|243284|243290.6|242890.6|447
1584594600000|2020-03-19 05:10:00|243506.5|243106.5|243790|243390|244112.5|243712.5|243506.5|243106.5|477
1584594900000|2020-03-19 05:15:00|243657.5|243257.5|243621.9|243221.9|243728.9|243328.9|243348.1|242948.1|465
1584595200000|2020-03-19 05:20:00|243608.7|243208.7|243675|243275|243955|243555|243586.9|243186.9|456
1584595500000|2020-03-19 05:25:00|243683.5|243283.5|244093.4|243693.4|244126.1|243726.1|243591.5|243191.5|418
1584595800000|2020-03-19 05:30:00|244093.6|243693.6|243782.9|243382.9|244192.9|243831|243779.6|243379.6|440
1584596100000|2020-03-19 05:35:00|243804.2|243404.2|243895.9|243495.9|243913|243513|243703.7|243303.7|346
1584596400000|2020-03-19 05:40:00|243895.8|243495.8|243509.5|243109.5|243926.2|243526.2|243500.3|243100.3|435
1584596700000|2020-03-19 05:45:00|243498.3|243098.3|243631.4|243231.4|243709.9|243309.9|243273.2|242873.2|425
1584597000000|2020-03-19 05:50:00|243623.7|243223.7|243763.9|243363.9|243763.9|243363.9|243473.7|243073.7|453
1584597300000|2020-03-19 05:55:00|243775.3|243375.3|244239.7|243839.7|244239.7|243839.7|243664.8|243264.8|473
1584597600000|2020-03-19 06:00:00|244250|243850|245173.7|244773.7|245201.4|244801.4|244163.3|243771.7|551
1584597900000|2020-03-19 06:05:00|245194|244794|245006.8|244606.8|245236|244836|244896.1|244496.1|423
1584598200000|2020-03-19 06:10:00|245005.2|244605.2|245029.9|244629.9|245103.4|244703.4|244821|244441.3|472
1584598500000|2020-03-19 06:15:00|245020.7|244620.7|244684.4|244284.4|245027.5|244627.5|244216.7|243816.7|566
1584598800000|2020-03-19 06:20:00|244696.8|244296.8|244518|244118|244744.5|244344.5|244431.4|244031.4|435
1584599100000|2020-03-19 06:25:00|244518.9|244118.9|244539.4|244139.4|244663.9|244263.9|244439.1|244039.1|451
1584599400000|2020-03-19 06:30:00|244539.3|244139.3|244269.5|243869.5|244607.3|244207.3|244269.5|243869.5|518
1584599700000|2020-03-19 06:35:00|244282.5|243882.5|244403.8|244003.8|244422.7|244022.7|244170.5|243770.5|513
1584600000000|2020-03-19 06:40:00|244394.7|243994.7|245124.8|244724.8|245180.3|244780.3|244379.4|243979.4|511
1584600300000|2020-03-19 06:45:00|245125.7|244725.7|244879.8|244479.8|245125.7|244725.7|244506.4|244106.4|552
1584600600000|2020-03-19 06:50:00|244893.1|244493.1|245242.7|244842.7|245281.3|244881.3|244832.8|244433.5|602
1584600900000|2020-03-19 06:55:00|245226.5|244826.5|245268.4|244868.4|245277.2|244877.2|244987.7|244587.7|517
1584601200000|2020-03-19 07:00:00|245271.3|244871.3|244942.8|244542.8|245596.5|245196.5|244917.3|244517.3|605
1584601500000|2020-03-19 07:05:00|244945.1|244545.1|244988.5|244588.5|245145|244745|244700.5|244300.5|617
1584601800000|2020-03-19 07:10:00|244984.6|244584.6|245506.4|245210.9|245594.3|245285.8|244932.3|244532.3|513
1584602100000|2020-03-19 07:15:00|245507|245205.9|246513.2|246113.2|246674.4|246274.4|245462.5|245194.8|578
1584602400000|2020-03-19 07:20:00|246523.1|246123.1|246312.8|245912.8|246538.9|246138.9|246112.3|245756.2|647
1584602700000|2020-03-19 07:25:00|246321.1|245921.1|245933.2|245533.2|246404.2|246004.2|245933.2|245533.2|601
1584603000000|2020-03-19 07:30:00|246023.9|245623.9|246004.7|245604.7|246098.9|245722.5|245788.5|245501|717
1584603300000|2020-03-19 07:35:00|246001.9|245626.8|245874.9|245474.9|246008.8|245626.8|245774.5|245374.5|717
1584603600000|2020-03-19 07:40:00|245903.7|245503.7|245329.9|244929.9|246052.5|245675.3|245106.2|244706.2|718
1584603900000|2020-03-19 07:45:00|245265|244865|245251.4|244851.4|245464.2|245064.2|245064.9|244665.6|585
1584604200000|2020-03-19 07:50:00|245253|244853|245665.2|245265.2|245694.7|245452.3|245235.6|244835.6|606
1584604500000|2020-03-19 07:55:00|245665.9|245321.5|245840.8|245440.8|245883.4|245486|245525|245196.3|647
1584604800000|2020-03-19 08:00:00|245835.7|245438|245171.6|244771.6|246043.9|245762|245109.3|244709.3|717
1584605100000|2020-03-19 08:05:00|245163|244763|245521.7|245121.7|245645.4|245245.4|245057|244677|631
1584605400000|2020-03-19 08:10:00|245526.3|245126.3|245528.2|245128.2|245572.5|245172.5|245393.2|244993.2|560
1584605700000|2020-03-19 08:15:00|245529.4|245129.4|244822.2|244422.2|245640|245240|244331.7|243931.7|636
1584606000000|2020-03-19 08:20:00|244822.3|244422.3|244776.5|244376.5|244880.2|244480.2|244747.3|244347.3|547
1584606300000|2020-03-19 08:25:00|244774.3|244374.3|244871.9|244471.9|245085|244722|244690.5|244290.5|538
1584606600000|2020-03-19 08:30:00|244873.8|244473.8|244276.1|243876.1|245016.1|244616.1|244116.9|243716.9|604
1584606900000|2020-03-19 08:35:00|244268.9|243868.9|244209.2|243809.2|244416.8|244016.8|243796.7|243400.2|622
1584607200000|2020-03-19 08:40:00|244214.5|243814.5|243937.2|243537.2|244230.5|243830.5|243411.8|243011.8|604
1584607500000|2020-03-19 08:45:00|243920.7|243520.7|243780.8|243380.8|244015|243615|243602.9|243280.6|573
1584607800000|2020-03-19 08:50:00|243780.1|243380.1|243316.7|242916.7|243852.5|243452.5|243293.7|242893.7|602
1584608100000|2020-03-19 08:55:00|243314.9|242914.9|243784.7|243384.7|243972.3|243572.3|243285.7|242893.1|523
1584608400000|2020-03-19 09:00:00|243783.8|243383.8|244449.5|244049.5|244460.4|244092.6|243783.8|243383.8|618
1584608700000|2020-03-19 09:05:00|244449.6|244049.6|244229.9|243829.9|244517.7|244165.5|244171.7|243817.3|522
1584609000000|2020-03-19 09:10:00|244230.2|243830.2|243836.6|243436.6|244238.6|243838.6|243764.5|243364.5|558
1584609300000|2020-03-19 09:15:00|243813|243413|243227.4|242827.4|243844.1|243444.1|242949.3|242645.3|532
1584609600000|2020-03-19 09:20:00|243229.4|242829.4|243223.7|242927.4|243262.2|242927.4|243054.6|242696.1|612
1584609900000|2020-03-19 09:25:00|243253.1|242875.2|244079|243679|244225.8|243825.8|243127.5|242727.5|717
1584610200000|2020-03-19 09:30:00|244079.4|243679.4|243969.2|243569.2|244158.4|243806.6|243758.8|243401.9|708
1584610500000|2020-03-19 09:35:00|243962.8|243562.8|243869.2|243469.2|243977.2|243590.4|243705.3|243411.4|728
1584610800000|2020-03-19 09:40:00|243864.7|243464.7|243400.5|243000.5|244369.4|243969.4|243321|242921|734
1584611100000|2020-03-19 09:45:00|243405|243005|243164.9|242769.3|243593.3|243193.3|242962.7|242690.8|731
1584611400000|2020-03-19 09:50:00|243184.1|242784.1|243170.4|242784.8|243215|242829.8|243102|242721.6|640
1584611700000|2020-03-19 09:55:00|243172.1|242797.1|243901|243501|243981.5|243581.5|243172.1|242772.1|719
1584612000000|2020-03-19 10:00:00|243891.7|243491.7|244150.5|243772.5|245032|244632|243822.2|243422.2|672
1584612300000|2020-03-19 10:05:00|244146.9|243776.9|244275.8|243875.8|244412.3|244012.3|243956|243556|607
1584612600000|2020-03-19 10:10:00|244275.4|243875.4|244729.5|244329.5|244870.7|244470.7|243809.8|243409.8|710
1584612900000|2020-03-19 10:15:00|244727.3|244327.3|245284.1|244884.1|245514.6|245114.6|244560.6|244160.6|723
1584613200000|2020-03-19 10:20:00|245283.6|244883.6|244768.1|244368.1|245289.1|244925.3|244267.5|243867.5|654
1584613500000|2020-03-19 10:25:00|244736|244336|245542.5|245142.5|245724|245365.1|244666.6|244266.6|553
1584613800000|2020-03-19 10:30:00|245543.7|245143.7|245387.1|244987.1|245595.9|245263.9|245284|244936|608
1584614100000|2020-03-19 10:35:00|245394.8|244994.8|245453|245105.1|245834.6|245513|245356.7|244994.6|592
1584614400000|2020-03-19 10:40:00|245451.5|245089.4|245426|245081|245471.8|245145.9|245320|245004.3|456
1584614700000|2020-03-19 10:45:00|245424.4|245083.8|244871.4|244483.4|245514.1|245168.5|244723.6|244442.1|527
1584615000000|2020-03-19 10:50:00|244866.6|244478.5|245346|244946|245431.8|245031.8|244705.8|244358.5|557
1584615300000|2020-03-19 10:55:00|245344.8|244944.8|244356.4|243956.4|245361.6|244961.6|244099.8|243701.1|548
1584615600000|2020-03-19 11:00:00|244351.7|243951.7|243819.3|243419.3|244744.2|244435.5|243162.6|242762.6|549
1584615900000|2020-03-19 11:05:00|243820.9|243420.9|244038.9|243638.9|244253.9|243861.5|243796.3|243409.4|563
1584616200000|2020-03-19 11:10:00|244050|243650|244539.1|244139.1|244680.1|244280.1|243958.3|243558.3|605
1584616500000|2020-03-19 11:15:00|244537.8|244137.8|244434.7|244108.1|245052.2|244683.4|244374.2|243991.4|559
1584616800000|2020-03-19 11:20:00|244442.6|244119.5|244077.6|243798.3|244445.6|244174.5|243829.3|243547.8|639
1584617100000|2020-03-19 11:25:00|244059.7|243813.1|243976.1|243629.7|244076.9|243854.8|243860.4|243492.2|752
1584617400000|2020-03-19 11:30:00|243980.6|243602.1|243471.5|243182.1|244010.2|243700.7|243316.4|242967.2|790
1584617700000|2020-03-19 11:35:00|243466.3|243186.5|244548.3|244148.3|244907.5|244507.5|243245|242845|640
1584618000000|2020-03-19 11:40:00|244548.1|244148.1|245214|244814|245406.9|245006.9|244531|244148.1|618
1584618300000|2020-03-19 11:45:00|245209.9|244809.9|244499.5|244153|245222.7|244936.5|244486.1|244140.1|706
1584618600000|2020-03-19 11:50:00|244475.9|244134.3|244864.2|244493.1|245021.6|244663.7|244330.6|243980.7|680
1584618900000|2020-03-19 11:55:00|244869.4|244493|244160.6|243760.6|244934.3|244603.5|244157.3|243760.6|551
1584619200000|2020-03-19 12:00:00|244189.8|243789.8|244278.9|243878.9|244595.8|244195.8|243757.2|243456|689
1584619500000|2020-03-19 12:05:00|244277.4|243877.4|243432.6|243183.2|244424.9|244024.9|243423.4|243162.7|681
1584619800000|2020-03-19 12:10:00|243442.2|243176.9|244128.8|243810|244189.2|243887.5|243279.4|243103.1|644
1584620100000|2020-03-19 12:15:00|244122.3|243840.7|243584.7|243534.7|244260.6|244114|243584.7|243425.1|701
1584620400000|2020-03-19 12:20:00|243586.1|243536.1|244143.5|243786.5|244146.4|243831|243204.2|243010.9|729
1584620700000|2020-03-19 12:25:00|244131.8|243839.6|244318.4|243918.4|244793.9|244483.6|243952.6|243673.3|670
1584621000000|2020-03-19 12:30:00|244319.5|243919.5|243909.6|243632.6|244449.2|244119.2|243421.4|243041.6|689
1584621300000|2020-03-19 12:35:00|243892.4|243638.5|243416.5|243165.3|243922.8|243703.9|242983.7|242712|704
1584621600000|2020-03-19 12:40:00|243417.8|243169.2|243887.2|243495.7|243930.8|243544.7|243096.3|242924|709
1584621900000|2020-03-19 12:45:00|243886.1|243494.5|243981.2|243731|244501.4|244329.5|243714.9|243471.2|712
1584622200000|2020-03-19 12:50:00|243967.9|243717.9|244044.9|243902.1|244444.1|244281.6|243902.3|243707.1|709
1584622500000|2020-03-19 12:55:00|244047|243866|243829.8|243697.7|244216|243999|243460.5|243215|715
1584622800000|2020-03-19 13:00:00|243845.8|243655.1|243103|242892.6|243902.2|243703|241860.5|241548.4|815
1584623100000|2020-03-19 13:05:00|243132.5|243024.4|243158|242966.3|243655|243407.2|242977.4|242822.9|705
1584623400000|2020-03-19 13:10:00|243175.5|242964.8|243479.8|243283.8|243626.8|243519|243167.2|242964.8|711
1584623700000|2020-03-19 13:15:00|243474.6|243287|242972|242663.1|243807|243647|242896.9|242663.1|701
1584624000000|2020-03-19 13:20:00|242896.6|242733.5|241884.3|241662.3|242970.7|242813|241688.5|241537|654
1584624300000|2020-03-19 13:25:00|241882.5|241664.1|241166.8|241091.8|241882.7|241664.1|240595.3|240363|716
1584624600000|2020-03-19 13:30:00|241157.9|241082.9|240559|240401|241168.1|241089.4|239969.7|239818.3|791
1584624900000|2020-03-19 13:35:00|240559.1|240400.9|240438.1|240355.7|241119.3|240870.3|240288|240175|750
1584625200000|2020-03-19 13:40:00|240431.7|240338.6|241396.9|241187.8|241572.3|241346.5|240397.1|240277|789
1584625500000|2020-03-19 13:45:00|241415.7|241180.2|242166|241966|242317.9|242103.6|241114.3|240822.2|765
1584625800000|2020-03-19 13:50:00|242165.6|241964.4|242287.3|241907.9|242778.5|242588.4|241757.4|241600.1|769
1584626100000|2020-03-19 13:55:00|242278.5|241910.8|241616.5|241216.5|242401.6|242149|241044.3|240713.5|733
1584626400000|2020-03-19 14:00:00|241449.8|241061.2|241375.4|241175.5|241687.4|241416|241024.1|240796.5|712
1584626700000|2020-03-19 14:05:00|241371.4|241167|241670.7|241490.8|242124.2|241938.4|241289.7|241107.7|810
1584627000000|2020-03-19 14:10:00|241671.1|241478.2|242123|241958|242380|242223|241624|241464.6|814
1584627300000|2020-03-19 14:15:00|242101.3|241986.7|242081.3|241752.6|242349.8|242103.1|241537.8|241324|828
1584627600000|2020-03-19 14:20:00|242072.4|241771.4|241849.2|241706.4|242245.6|241996|241713.7|241468|821
1584627900000|2020-03-19 14:25:00|241852.1|241699.2|242342.1|241994.5|242415|242160|241850.4|241689.8|783
1584628200000|2020-03-19 14:30:00|242312.1|242054.6|242096.1|241739.9|242865.1|242591.9|241917|241659.8|778
1584628500000|2020-03-19 14:35:00|242104.3|241724.6|242598|242352|242992.7|242660.9|241776.1|241492.2|781
1584628800000|2020-03-19 14:40:00|242591.8|242364.3|241480.1|241217.4|242741.6|242559|241344.9|241085.9|760
1584629100000|2020-03-19 14:45:00|241477.1|241219.4|242671.1|242456|242908.5|242577.9|241469.2|241219.4|780
1584629400000|2020-03-19 14:50:00|242713|242479|242337.6|241937.6|242789.8|242592.5|242147.9|241839.4|803
1584629700000|2020-03-19 14:55:00|242327.5|242008.8|242108.7|241732.4|242403.3|242151.7|241614.4|241215.2|772
1584630000000|2020-03-19 15:00:00|242075.6|241675.6|242365.4|242066.6|242460|242135.4|241574.6|241253.7|696
1584630300000|2020-03-19 15:05:00|242349.6|242033.1|242068.4|241871.3|242511.6|242219.2|241857.8|241672.5|785
1584630600000|2020-03-19 15:10:00|242068.9|241868.2|241835.8|241713.6|242516.5|242343.2|241612|241432|777
1584630900000|2020-03-19 15:15:00|241840.1|241712.3|241592.6|241445.8|242058|241853|241353.7|241266.1|792
1584631200000|2020-03-19 15:20:00|241591|241447.1|240658.4|240557.2|241605.9|241457.6|240637.5|240508.4|768
1584631500000|2020-03-19 15:25:00|240638.8|240541.7|240277.4|240194.3|240898|240753|240267.1|240162.8|686
1584631800000|2020-03-19 15:30:00|240289.3|240189.8|240203.9|240048.7|241037|240761.8|239989.9|239868.7|785
1584632100000|2020-03-19 15:35:00|240172.1|240040.5|239910.5|239803|240255.5|240075|239685.1|239397|688
1584632400000|2020-03-19 15:40:00|239893.2|239761.6|239750.1|239565.3|240485|240217|239736.6|239473.3|764
1584632700000|2020-03-19 15:45:00|239763.9|239536.1|240085|239917|240694.5|240481.1|239762.6|239534|746
1584633000000|2020-03-19 15:50:00|240140.9|239941.5|240071|239855|240472|240296|239833.1|239578.2|720
1584633300000|2020-03-19 15:55:00|240030.3|239927.2|241077.3|240932.7|241449|241292.8|240012.3|239874.2|758
1584633600000|2020-03-19 16:00:00|241085.9|240953.5|242499.9|242120.8|242545.5|242272.5|240717.5|240497|755
1584633900000|2020-03-19 16:05:00|242496.4|242111.1|241865.5|241725.9|242520.5|242417.5|241767.4|241584|741
1584634200000|2020-03-19 16:10:00|241864.3|241723.6|242022.7|241771.1|242793.2|242613.3|241832|241689.7|777
1584634500000|2020-03-19 16:15:00|242058.9|241767|241849.2|241695.2|242494|242229.9|241693.1|241514.7|641
1584634800000|2020-03-19 16:20:00|241846|241661.8|241723.7|241648.7|242192|242016.8|241574.6|241455.8|688
1584635100000|2020-03-19 16:25:00|241725.5|241650.5|241116.1|240958.1|242000|241875.7|241010.6|240837.2|647
1584635400000|2020-03-19 16:30:00|241110.6|240963.2|241529.9|241401|241772.3|241613.5|241081.7|240885.9|697
1584635700000|2020-03-19 16:35:00|241532|241392|241513.9|241411.1|241717.7|241534.5|241191.9|241065.5|712
1584636000000|2020-03-19 16:40:00|241524.9|241420.3|241084.4|240947|241561.8|241476.7|240957.5|240795|726
1584636300000|2020-03-19 16:45:00|241085.1|240944.9|240789.9|240643.2|241104.7|240969.6|240624.6|240447|681
1584636600000|2020-03-19 16:50:00|240788.4|240643.9|241325|241125|241714.8|241388.4|240657.8|240528.2|690
1584636900000|2020-03-19 16:55:00|241329.5|241123.3|241539.4|241402.2|241730|241571.1|241182.8|241035.7|599
1584637200000|2020-03-19 17:00:00|241516.4|241417.9|241690|241573|241991.5|241851.3|241426.6|241238|711
1584637500000|2020-03-19 17:05:00|241693.1|241589.6|242104.6|241962.4|242157.4|242012.4|241664.5|241573|725
1584637800000|2020-03-19 17:10:00|242097.2|241954.2|242366.8|242186.7|242389|242205.8|241722.4|241582.1|777
1584638100000|2020-03-19 17:15:00|242363.6|242186.3|241855.6|241759.5|242385.8|242231.4|241825.3|241700.1|630
1584638400000|2020-03-19 17:20:00|241863.4|241761.4|241487|241296|242295|242062.2|241334.3|241135|750
1584638700000|2020-03-19 17:25:00|241473.2|241260.7|242382.6|242245.6|242434|242248.1|241443.1|241260.7|712
1584639000000|2020-03-19 17:30:00|242376.6|242252.4|242644.2|242557.2|242662.8|242565.6|242199.4|242102.2|691
1584639300000|2020-03-19 17:35:00|242615.2|242533.3|242813|242661|242952.2|242809.6|242602.7|242454.3|689
1584639600000|2020-03-19 17:40:00|242821.8|242657.8|242855.7|242652.9|243461|243255.5|242744.7|242602.8|665
1584639900000|2020-03-19 17:45:00|242821.5|242723.2|242772|242693.3|243199.6|243056.5|242564.4|242464.2|741
1584640200000|2020-03-19 17:50:00|242833|242693|242554.6|242382.8|243146.7|242942.4|242509.8|242363.5|693
1584640500000|2020-03-19 17:55:00|242541.4|242399.6|242688.6|242541.4|243029.9|242791.8|242277.3|242083|745
1584640800000|2020-03-19 18:00:00|242831|242479|242656.7|242505.7|243127.5|242877|242337.8|242091|688
1584641100000|2020-03-19 18:05:00|242652.4|242522.7|242564.1|242420.1|242975.8|242852|242503.1|242301.9|644
1584641400000|2020-03-19 18:10:00|242647.7|242468.7|243010|242764|243034.2|242845.3|242250|242048.1|661
1584641700000|2020-03-19 18:15:00|242973.5|242898.5|242829|242701.9|243017.8|242898.5|242599.9|242435.1|646
1584642000000|2020-03-19 18:20:00|242988.5|242833.7|243078|242895|243220|243142.6|242693|242449.6|647
1584642300000|2020-03-19 18:25:00|242971.4|242870.6|244009.9|243878.1|244184.6|243895|242971.4|242802.7|690
1584642600000|2020-03-19 18:30:00|244138.9|243953.8|243890.9|243718.9|244487|244214.4|243638.6|243406.8|664
1584642900000|2020-03-19 18:35:00|243942.2|243792.5|244015|243796.2|244389|244220|243873.9|243775|585
1584643200000|2020-03-19 18:40:00|243844|243646.2|244081.8|243909|244240.2|243999|243522.3|243336.2|666
1584643500000|2020-03-19 18:45:00|244214.4|244008.6|243963.6|243838.1|244234|244033|243735.3|243619.7|679
1584643800000|2020-03-19 18:50:00|243946|243832.7|244107.2|243986.6|244741|244567.4|243846.9|243695.6|711
1584644100000|2020-03-19 18:55:00|244117.1|244002.6|243835.2|243660.3|244267|244041.2|243511.4|243378|718
1584644400000|2020-03-19 19:00:00|243840|243666.1|243916.2|243764.6|244546|244325.2|243840|243666.1|602
1584644700000|2020-03-19 19:05:00|243925.2|243769.8|244478.3|244288.8|244650|244444.3|243886.2|243689.9|669
1584645000000|2020-03-19 19:10:00|244531.2|244439.2|244640.1|244404.7|244896.1|244715|244471.4|244258|528
1584645300000|2020-03-19 19:15:00|244693.6|244514.6|244428.7|244263.2|244965.3|244758|244346.8|244156|618
1584645600000|2020-03-19 19:20:00|244382|244256.9|244081.6|243895.6|244475.5|244400.5|244008.4|243792|663
1584645900000|2020-03-19 19:25:00|244068.1|243903.8|243897.7|243820.2|244073.2|243940.2|243839.5|243656|553
1584646200000|2020-03-19 19:30:00|243911.7|243783.4|243508.6|243336.4|244372.8|244151.8|243455.7|243262|624
1584646500000|2020-03-19 19:35:00|243599.4|243437.3|242296.4|242132.8|244084.9|243773.4|242295.2|242132.8|665
1584646800000|2020-03-19 19:40:00|242296.3|242129.9|240321.4|240221.7|242298.2|242205.5|240309.3|240092.5|679
1584647100000|2020-03-19 19:45:00|240323.7|240242.2|239566.8|239249.6|240676.5|240412.9|238797.1|238657.1|702
1584647400000|2020-03-19 19:50:00|239540.2|239261.7|240036.6|239907.2|240672.8|240519.4|239500|239219.7|680
1584647700000|2020-03-19 19:55:00|240043.9|239907.6|241073.3|240928.1|241792.5|241478|240011|239896.9|687
1584648000000|2020-03-19 20:00:00|241148|240887.7|241025|240730|241198.6|240956.8|240630.9|240405.5|560
1584648300000|2020-03-19 20:05:00|241020.6|240767.2|240767.1|240493.6|241025|240780|240588.1|240360.5|416
1584648600000|2020-03-19 20:10:00|240764.1|240495.2|240255.1|240039.3|240948.3|240638|240171|239883.6|499
1584648900000|2020-03-19 20:15:00|240275.1|240029.9|240571.8|240382.1|240723|240440.1|240255|239935.9|407
1584649200000|2020-03-19 20:20:00|240557.5|240377.9|240118.8|239793|240866.4|240599.2|240051|239770|466
1584649500000|2020-03-19 20:25:00|240130.9|239774.9|240208.4|239895.1|240409.9|240118.1|239856|239727|500
1584649800000|2020-03-19 20:30:00|240137.4|239931|240260.7|239949.4|240431.3|240132.4|240096.4|239805.5|475
1584650100000|2020-03-19 20:35:00|240191.9|239998.6|240191|240035|240463|240104|240076.5|239817.5|330
1584650400000|2020-03-19 20:40:00|240205.3|240035.9|240188.2|240057.2|240400.5|240190|240123|239954.4|307
1584650700000|2020-03-19 20:45:00|240188.7|240060.8|240732.6|240446.6|240879.2|240499.4|240147|240004|324
1584651000000|2020-03-19 20:50:00|240732|240443.7|240428.9|240239.6|240850.1|240501.6|240187|239969.5|404
1584651300000|2020-03-19 20:55:00|240379.7|240184.8|240463.2|240171.4|240730.5|240330.5|240119.2|239799.5|400
1584651600000|2020-03-19 21:00:00|240462.1|240173.3|240341.3|239292.4|240621.7|240221.7|239961.6|239207.7|71
1584651900000|2020-03-19 21:05:00|240418.4|238946.5|240251|239630.2|240568.3|239632.2|240132.6|238790.7|227
1584652200000|2020-03-19 21:10:00|240243.4|239627.2|240288.4|239720.8|240418.2|239826|240156|239485.1|286
1584652500000|2020-03-19 21:15:00|240212.1|239740.6|240075.8|239675.8|240330.3|239794.1|240075.8|239576.4|284
1584652800000|2020-03-19 21:20:00|240077|239677|240101.6|239701.6|240169|239769|240000.2|239600.2|294
1584653100000|2020-03-19 21:25:00|240087|239687|240072.1|239672.1|240164.5|239764.5|239966.7|239566.7|311
1584653400000|2020-03-19 21:30:00|240119.4|239719.4|239973.3|239573.3|240139.9|239739.9|239940.7|239552.6|267
1584653700000|2020-03-19 21:35:00|239982.2|239582.2|239633.1|239233.1|240091.3|239745.1|239633.1|239233.1|234
1584654000000|2020-03-19 21:40:00|239583|239183|239723.7|239323.7|239849.9|239449.9|239479.9|239079.9|321
1584654300000|2020-03-19 21:45:00|239694.5|239294.5|239613.4|239213.4|239788.6|239388.6|239550.4|239150.4|251
1584654600000|2020-03-19 21:50:00|239558.5|239158.5|239948.9|239548.9|240078.7|239678.7|239558.5|239158.5|367
1584654900000|2020-03-19 21:55:00|239941|239541|240031.2|239631.2|240040.8|239640.8|239916.5|239516.5|242
1584655200000|2020-03-19 22:00:00|240018.9|239618.9|240017|239617|240093.4|239693.4|239927.7|239527.7|309
1584655500000|2020-03-19 22:05:00|240038|239638|240256.7|239856.7|240296|239896|240006.4|239606.4|375
1584655800000|2020-03-19 22:10:00|240269|239869|240207.5|239966.7|240351.4|240075.2|240082.6|239714.4|414
1584656100000|2020-03-19 22:15:00|240206.5|239967.7|240219.1|239970.3|240282.2|240056.8|240104.6|239801.1|329
1584656400000|2020-03-19 22:20:00|240209.5|239968.1|240273.7|240010.7|240464|240115.7|240098.6|239916.8|338
1584656700000|2020-03-19 22:25:00|240273.4|240017|240184.7|240109.7|240454.7|240117.5|240171.4|239954.8|266
1584657000000|2020-03-19 22:30:00|240185|240110|240955.1|240589.3|241090.1|240690.1|240173.6|239984.5|423
1584657300000|2020-03-19 22:35:00|240951.2|240571.8|241090.7|240690.7|241194.7|240794.7|240766.7|240366.7|315
1584657600000|2020-03-19 22:40:00|241105.2|240705.2|241425.8|241025.8|241430.2|241030.2|240962.2|240677|412
1584657900000|2020-03-19 22:45:00|241408.1|241020.5|241261.7|240861.7|241425.8|241025.8|241135.3|240735.3|458
1584658200000|2020-03-19 22:50:00|241225.2|240825.2|241024.3|240642.5|241233.2|241025.1|240971.8|240571.8|359
1584658500000|2020-03-19 22:55:00|241022.2|240652.9|241173.2|240887.5|241256.5|240921.2|240964.7|240564.7|345
1584658800000|2020-03-19 23:00:00|241205.6|240859.8|241182|240782|241278.3|240878.3|241110.8|240710.8|407
1584659100000|2020-03-19 23:05:00|241181.8|240783.9|240912.4|240512.4|241300.6|240900.6|240825.9|240425.9|407
1584659400000|2020-03-19 23:10:00|240883.6|240483.6|241172.5|240813.6|241254.7|240854.7|240848.9|240448.9|407
1584659700000|2020-03-19 23:15:00|241202.2|240802.2|241183.8|240899.9|241235.6|240942.4|240991.6|240681.1|313
1584660000000|2020-03-19 23:20:00|241184.5|240901.8|241075.1|241025.1|241356.2|241078.1|241075.1|240884.1|390
1584660300000|2020-03-19 23:25:00|241108.4|241033.4|241115.6|240823.4|241265.6|241056|241092.9|240771.2|349
1584660600000|2020-03-19 23:30:00|241112.8|240815.5|241191.6|240791.6|241257|240857|241053.7|240664.6|407
1584660900000|2020-03-19 23:35:00|241188.6|240788.6|241101.6|240701.6|241206.2|240806.2|241072.8|240681.5|339
1584661200000|2020-03-19 23:40:00|241099.7|240699.7|240473.2|240073.2|241164.4|240764.4|240449.8|240052|457
1584661500000|2020-03-19 23:45:00|240459.6|240059.6|240867.7|240467.7|240993.5|240593.5|240419.5|240057.5|399
1584661800000|2020-03-19 23:50:00|240859|240459|240832|240432|240956.7|240556.7|240768|240368.9|313
1584662100000|2020-03-19 23:55:00|240834.2|240434.2|240792.8|240392.8|240907.3|240507.3|240748.8|240386.8|310
1584662400000|2020-03-20 00:00:00|240792.4|240392.4|240839.3|240439.3|240927.6|240527.6|240574.4|240298.4|387
1584662700000|2020-03-20 00:05:00|240836.1|240436.1|240902.7|240502.7|240945|240545|240589.5|240391.8|371
1584663000000|2020-03-20 00:10:00|240901.4|240501.4|240807.1|240407.1|240986.2|240586.2|240760.9|240395|286
1584663300000|2020-03-20 00:15:00|240804.6|240404.6|240869.1|240469.1|241164.7|240764.7|240717.6|240322.5|378
1584663600000|2020-03-20 00:20:00|240867.9|240467.9|240624|240224|240909.5|240541.6|239845.9|239509.9|457
1584663900000|2020-03-20 00:25:00|240619.9|240219.9|240900.2|240500.2|240942.6|240542.6|240401.3|240148.7|570
1584664200000|2020-03-20 00:30:00|240908.5|240508.5|241034.6|240695.8|241215.7|240815.7|240890.6|240490.6|437
1584664500000|2020-03-20 00:35:00|241035.7|240695.6|241057.1|240657.1|241081.5|240695.6|240993.7|240596.7|414
1584664800000|2020-03-20 00:40:00|241057.2|240657.2|240982.4|240691.5|241116.6|240755.8|240805.8|240545.6|420
1584665100000|2020-03-20 00:45:00|240979.6|240690.4|241113.9|240713.9|241231.3|240831.3|240979.6|240667.5|358
1584665400000|2020-03-20 00:50:00|241114.6|240714.6|241026.8|240626.8|241136.9|240757.1|240785.8|240594.8|429
1584665700000|2020-03-20 00:55:00|241027.3|240627.3|241166.6|240766.6|241259.5|240873.5|241021.5|240626.8|376
1584666000000|2020-03-20 01:00:00|241167.2|240767.2|241226.3|240826.3|241230|240830|241109.5|240709.5|429
1584666300000|2020-03-20 01:05:00|241226|240826|241175.6|240775.6|241229.9|240829.9|241132.3|240732.8|338
1584666600000|2020-03-20 01:10:00|241174.8|240774.8|241056.3|240656.3|241232.4|240832.4|241046.7|240646.7|384
1584666900000|2020-03-20 01:15:00|241056.1|240656.1|240749.7|240508.7|241078.1|240678.1|240681.5|240440.7|448
1584667200000|2020-03-20 01:20:00|240755.6|240496.9|239806.5|239406.5|240811.2|240638.8|239170.5|238783.1|450
1584667500000|2020-03-20 01:25:00|239805.5|239405.5|240350.3|239950.3|240403.6|240003.6|239760.2|239360.2|497
1584667800000|2020-03-20 01:30:00|240336.2|239936.2|240591.3|240191.3|240651|240251|240336.2|239936.2|439
1584668100000|2020-03-20 01:35:00|240590.6|240190.6|240207.5|239807.5|240622.8|240222.8|239823.4|239423.4|452
1584668400000|2020-03-20 01:40:00|240178.4|239778.4|240239.5|239839.5|240315.3|239925.7|240178.4|239778.4|380
1584668700000|2020-03-20 01:45:00|240242.8|239842.8|239926.5|239526.5|240335.2|239935.2|239251.8|238851.8|469
1584669000000|2020-03-20 01:50:00|239928.7|239528.7|239453.2|239053.2|239942.1|239542.1|238986.4|238725.4|567
1584669300000|2020-03-20 01:55:00|239451.7|239051.7|239362.4|238962.4|239990.6|239590.6|238831.8|238431.8|545
1584669600000|2020-03-20 02:00:00|239372.7|238972.7|239383.7|238983.7|239732|239332|239221.7|238821.7|450
1584669900000|2020-03-20 02:05:00|239391.1|238991.1|239037.5|238712.9|239422.7|239023|239021.5|238659.5|371
1584670200000|2020-03-20 02:10:00|239038|238713.4|238531.8|238131.8|239111.6|238737.8|238448.7|238048.7|509
1584670500000|2020-03-20 02:15:00|238525.1|238125.1|238380.5|238050.9|238615.2|238279.1|238303.5|237943.4|453
1584670800000|2020-03-20 02:20:00|238369.7|238068.9|237535|237135|238552|238152|237300.9|236974.6|538
1584671100000|2020-03-20 02:25:00|237536.3|237136.3|236979.1|236579.1|237559.5|237159.5|236784.2|236405.6|532
1584671400000|2020-03-20 02:30:00|236960.7|236560.7|236870.2|236470.2|237141.6|236741.6|236729.1|236339.2|402
1584671700000|2020-03-20 02:35:00|236841.8|236441.8|236938.4|236538.4|236989.5|236589.5|236025.8|235625.8|465
1584672000000|2020-03-20 02:40:00|236943.8|236543.8|236742.2|236342.2|236988|236588|235932.1|235532.1|450
1584672300000|2020-03-20 02:45:00|236738|236338|236393.3|235993.3|236885.3|236485.3|236195.7|235795.7|426
1584672600000|2020-03-20 02:50:00|236397.6|235997.6|236452.5|236052.5|236702.7|236302.7|235862.1|235462.1|445
1584672900000|2020-03-20 02:55:00|236454.8|236054.8|236078|235678|236478.6|236078.6|236043.6|235643.6|413
1584673200000|2020-03-20 03:00:00|236077.9|235677.9|236948.7|236548.7|237027.4|236627.4|236051.2|235651.2|426
1584673500000|2020-03-20 03:05:00|236942.7|236542.7|237402.6|237002.6|237765.8|237365.8|236909.5|236509.5|498
1584673800000|2020-03-20 03:10:00|237405.4|237005.4|237393.4|236993.4|237757.8|237357.8|237287.8|236887.8|470
1584674100000|2020-03-20 03:15:00|237400|237000|237440.1|237040.1|237630.1|237230.1|237108.3|236708.3|427
1584674400000|2020-03-20 03:20:00|237537.5|237137.5|237614.9|237218.1|237658.3|237283.4|237489.8|237089.8|394
1584674700000|2020-03-20 03:25:00|237628.1|237228.2|237465.1|237065.1|237637.3|237244.7|237440.1|237040.1|305
1584675000000|2020-03-20 03:30:00|237448.8|237048.8|237662.6|237267.9|237769.9|237369.9|237426|237026|331
1584675300000|2020-03-20 03:35:00|237650|237250|237594.6|237237.2|237671.8|237319.7|237570.4|237181.6|299
1584675600000|2020-03-20 03:40:00|237591.4|237227|237524.6|237183.7|237993.6|237593.6|237504.5|237180.4|365
1584675900000|2020-03-20 03:45:00|237543.5|237178.7|237518.4|237238.9|237647.2|237250.6|237483.8|237167.7|322
1584676200000|2020-03-20 03:50:00|237516.9|237227|237668.4|237268.4|237800|237400|237500.5|237177.3|342
1584676500000|2020-03-20 03:55:00|237661|237261|237626.4|237226.4|237728.3|237328.3|237327.1|237106.7|335
1584676800000|2020-03-20 04:00:00|237647.6|237247.6|237793|237393|237868.8|237468.8|237506.1|237223.2|402
1584677100000|2020-03-20 04:05:00|237793.5|237393.5|237583.2|237232.7|237811.3|237411.3|237567.9|237209.2|308
1584677400000|2020-03-20 04:10:00|237571.9|237231.2|237524.3|237247.3|237673.8|237276.7|237501.3|237188.5|403
1584677700000|2020-03-20 04:15:00|237575.2|237273.9|237637.8|237237.8|237696.2|237296.2|237513.8|237186.6|294
1584678000000|2020-03-20 04:20:00|237635.8|237235.8|237752.3|237357.1|237811.3|237411.3|237635.8|237235.8|210
1584678300000|2020-03-20 04:25:00|237707|237390.1|237589.5|237230.2|237818.7|237418.7|237498.7|237183.9|348
1584678600000|2020-03-20 04:30:00|237580.1|237230.3|237613|237213|237700.5|237320|237524.6|237165.4|350
1584678900000|2020-03-20 04:35:00|237604.6|237204.6|237442.2|237042.2|237656.7|237266|237131.6|236731.6|419
1584679200000|2020-03-20 04:40:00|237437.1|237037.1|237246.4|236846.4|237448|237048|236958.1|236558.1|406
1584679500000|2020-03-20 04:45:00|237266.7|236866.7|237212.5|236812.5|237446.7|237046.7|237173.2|236792.5|364
1584679800000|2020-03-20 04:50:00|237211.1|236811.1|237406.7|237006.7|237415.8|237015.8|237111.4|236711.4|394
1584680100000|2020-03-20 04:55:00|237409.2|237009.2|236667.4|236267.4|237446.8|237046.8|236449.6|236267.4|361
1584680400000|2020-03-20 05:00:00|236715|236315|236878.5|236478.5|237003.5|236603.5|236607.7|236219.8|446
1584680700000|2020-03-20 05:05:00|236879|236479|236974.2|236574.2|237078.8|236678.8|236857.5|236457.5|368
1584681000000|2020-03-20 05:10:00|236964.6|236564.6|236995.7|236595.7|237042|236642|236902.4|236534.1|331
1584681300000|2020-03-20 05:15:00|236995.5|236595.5|236994.6|236594.6|237068|236668|236970.1|236578.6|314
1584681600000|2020-03-20 05:20:00|236992|236592|237018.8|236618.8|237176.6|236776.6|236937.6|236571.2|406
1584681900000|2020-03-20 05:25:00|237018.3|236618.3|236776.2|236376.2|237018.3|236618.3|236604.4|236204.4|480
1584682200000|2020-03-20 05:30:00|236765.9|236365.9|236865.2|236465.2|236952|236552|236725|236325|453
1584682500000|2020-03-20 05:35:00|236865.4|236465.4|236907.3|236507.3|236982.2|236582.2|236712|236357.7|401
1584682800000|2020-03-20 05:40:00|236906.6|236506.6|237322.4|236922.4|237328.7|236928.7|236884.8|236498|326
1584683100000|2020-03-20 05:45:00|237156.3|236756.3|237432|237032|237463|237063|237156.3|236756.3|399
1584683400000|2020-03-20 05:50:00|237427.2|237027.2|237322.3|236922.3|237568.1|237168.1|237208|236808|416
1584683700000|2020-03-20 05:55:00|237327.1|236927.1|237221.7|236821.7|237350.2|236950.2|237170.1|236770.1|465
1584684000000|2020-03-20 06:00:00|237222.3|236822.3|237226.3|236826.3|237378.3|236978.3|237196.2|236796.2|364
1584684300000|2020-03-20 06:05:00|237225.9|236825.9|237222|236822|237274.7|236882.1|237139.7|236739.7|314
1584684600000|2020-03-20 06:10:00|237222.2|236822.2|237032.1|236632.1|237350.1|236950.1|236957.2|236557.2|377
1584684900000|2020-03-20 06:15:00|237051|236651|236941.6|236541.6|237222.3|236822.3|236925.5|236525.5|420
1584685200000|2020-03-20 06:20:00|236940.4|236540.4|237020.6|236620.6|237160.2|236760.2|236935.4|236535.4|380
1584685500000|2020-03-20 06:25:00|237022|236622|237049.3|236649.3|237140.5|236740.5|236838.2|236438.2|410
1584685800000|2020-03-20 06:30:00|237060.1|236660.1|237641.9|237241.9|237716.3|237316.3|236936.9|236536.9|441
1584686100000|2020-03-20 06:35:00|237643.3|237243.3|238425.7|238025.7|238466.2|238066.2|237631.8|237231.8|525
1584686400000|2020-03-20 06:40:00|238429.2|238029.2|238393.5|237993.5|239119.6|238719.6|238307.4|237907.4|566
1584686700000|2020-03-20 06:45:00|238411.2|238011.2|238109.5|237709.5|238452|238052|238048.7|237648.7|500
1584687000000|2020-03-20 06:50:00|238099|237699|238063.7|237771.5|238300.8|237900.8|237905.8|237505.8|514
1584687300000|2020-03-20 06:55:00|238075.6|237784.7|239146.8|238746.8|239159.1|238759.1|237987.4|237587.4|505
1584687600000|2020-03-20 07:00:00|239148.1|238748.1|240695|240295|241541.5|241148.8|239105.7|238705.7|699
1584687900000|2020-03-20 07:05:00|240697.3|240297.3|239692.2|239292.2|240724.2|240324.2|239414.9|239014.9|635
1584688200000|2020-03-20 07:10:00|239667.8|239267.8|239299.6|238917.5|239793.7|239393.7|239259.7|238905.1|568
1584688500000|2020-03-20 07:15:00|239265|238895.2|238691.2|238311.3|239325.5|238952|238651.4|238251.9|727
1584688800000|2020-03-20 07:20:00|238694.5|238321.6|238141.5|237741.5|238742.6|238387.4|237879.6|237479.6|660
1584689100000|2020-03-20 07:25:00|238141.2|237741.2|238062.5|237662.5|238225.4|237871.3|237981.7|237581.7|727
1584689400000|2020-03-20 07:30:00|238089.8|237689.8|238098.1|237698.1|238166.2|237766.2|237552|237152|680
1584689700000|2020-03-20 07:35:00|238076.9|237676.9|237432.9|237032.9|238202.4|237802.4|237327.3|236927.3|706
1584690000000|2020-03-20 07:40:00|237432.8|237032.8|237110.3|236710.3|237450.3|237050.3|237058.4|236658.4|625
1584690300000|2020-03-20 07:45:00|237109.9|236709.9|237044.1|236644.1|237405.1|237005.1|236967|236567|675
1584690600000|2020-03-20 07:50:00|237031.4|236631.4|236651.7|236251.7|237148.5|236748.5|236567.2|236212.5|624
1584690900000|2020-03-20 07:55:00|236650.9|236250.9|236075.4|235675.4|236659.8|236259.8|236056.9|235656.9|691
1584691200000|2020-03-20 08:00:00|236074.2|235674.2|236667.4|236267.4|236714.7|236314.7|235798.7|235398.7|697
1584691500000|2020-03-20 08:05:00|236667.3|236267.3|235871.6|235471.6|236761.2|236361.2|235817.4|235417.4|623
1584691800000|2020-03-20 08:10:00|235917.5|235517.5|235350|235012.7|235950|235550|235222.7|234872.2|740
1584692100000|2020-03-20 08:15:00|235357.1|235010.1|235297.2|234897.2|235695.6|235295.6|235180.2|234854.6|706
1584692400000|2020-03-20 08:20:00|235267.1|234895.9|235650.8|235250.8|235672.1|235272.1|235260.8|234890.6|653
1584692700000|2020-03-20 08:25:00|235650|235250|235324.3|234924.3|235686.1|235286.1|235248.9|234848.9|643
1584693000000|2020-03-20 08:30:00|235316.3|234916.3|235282.1|234963.9|235386.1|234994.9|235153|234834.2|503
1584693300000|2020-03-20 08:35:00|235285.1|234936.7|235987.6|235587.6|236005.1|235605.1|235064.3|234716.2|646
1584693600000|2020-03-20 08:40:00|235984.8|235584.8|236884.7|236484.7|237044.2|236644.2|235966.9|235566.9|612
1584693900000|2020-03-20 08:45:00|236886.3|236486.3|236904.6|236504.6|237096.6|236709.4|236657.5|236257.5|605
1584694200000|2020-03-20 08:50:00|236904.5|236504.5|237051.9|236651.9|237499.9|237099.9|236484.4|236084.4|577
1584694500000|2020-03-20 08:55:00|237046.9|236646.9|236557.2|236157.2|237311.3|236911.3|235933.3|235533.3|709
1584694800000|2020-03-20 09:00:00|236558.6|236158.6|236862.3|236473|237022.6|236622.6|236201.7|235801.7|543
1584695100000|2020-03-20 09:05:00|236866.2|236472.4|236780.1|236380.1|236926|236556.2|236542.3|236176.5|680
1584695400000|2020-03-20 09:10:00|236725.2|236325.2|237497.7|237097.7|237627.5|237227.5|236572.1|236172.1|632
1584695700000|2020-03-20 09:15:00|237502.7|237102.7|238012.1|237612.1|238071.2|237671.2|236841.5|236441.5|649
1584696000000|2020-03-20 09:20:00|237975.2|237575.2|239018.4|238618.4|239239.3|238839.3|237958.5|237558.5|617
1584696300000|2020-03-20 09:25:00|239026.4|238626.4|238917.8|238517.8|239110.2|238783|238195.8|237795.8|600
1584696600000|2020-03-20 09:30:00|238921|238521|238718.1|238318.1|239031.5|238713.3|238292|237892|563
1584696900000|2020-03-20 09:35:00|238713.4|238313.4|239616.5|239216.5|239656.2|239256.2|238424.4|238024.4|614
1584697200000|2020-03-20 09:40:00|239617.3|239217.3|239164.8|238764.8|239756.6|239356.6|238834.9|238639|649
1584697500000|2020-03-20 09:45:00|239170.1|238770.1|238679.2|238279.2|239194.4|238819.6|238575|238175|602
1584697800000|2020-03-20 09:50:00|238684.2|238284.2|238704.4|238304.4|239211.2|238811.2|238657.4|238257.4|648
1584698100000|2020-03-20 09:55:00|238697.6|238297.6|238218.4|237818.4|238701.1|238301.1|238008.6|237662.9|730
1584698400000|2020-03-20 10:00:00|238222.9|237822.9|238688.9|238288.9|238777.3|238377.3|238221.4|237821.4|660
1584698700000|2020-03-20 10:05:00|238697.1|238297.1|238702.7|238302.7|238769.4|238369.4|237707.5|237307.5|654
1584699000000|2020-03-20 10:10:00|238703|238303|238471.6|238071.6|238827.2|238433.2|237922.3|237522.3|657
1584699300000|2020-03-20 10:15:00|238463|238063|238604.9|238290.4|238814.5|238414.5|238420.9|238020.9|622
1584699600000|2020-03-20 10:20:00|238610.6|238288.3|238819.5|238488.8|238869.9|238572.6|238600|238287.4|695
1584699900000|2020-03-20 10:25:00|238820.2|238489.9|238392.5|238058.9|238937.7|238700.6|237678.1|237278.1|639
1584700200000|2020-03-20 10:30:00|238396.2|238052|238243.4|237969.8|238424.8|238146.4|238125.6|237863.7|527
1584700500000|2020-03-20 10:35:00|238195.2|237968.5|239112.7|238765|239195.1|238885.9|238164|237925|546
1584700800000|2020-03-20 10:40:00|239119.7|238752.7|239625.7|239225.7|240007.3|239607.3|238362.1|238006.1|571
1584701100000|2020-03-20 10:45:00|239623|239223|238875.7|238606.2|239693|239332.5|238819|238533.3|513
1584701400000|2020-03-20 10:50:00|238947.3|238547.3|239502.1|239102.1|239810.8|239530|238572.3|238271|556
1584701700000|2020-03-20 10:55:00|239514.6|239114.6|239305.7|238905.7|239694.6|239361|239184.1|238863.1|572
1584702000000|2020-03-20 11:00:00|239257|238944|239019.4|238619.4|239329.1|238962|238726.2|238417.4|523
1584702300000|2020-03-20 11:05:00|239017.9|238617.9|238881.7|238564.8|239683.5|239283.5|238877|238525.2|508
1584702600000|2020-03-20 11:10:00|238751|238580|239442.6|239042.6|239500.5|239148.1|238751|238441.5|502
1584702900000|2020-03-20 11:15:00|239421.5|239021.5|238704.2|238385.9|239727.7|239371.5|238590.6|238341.3|508
1584703200000|2020-03-20 11:20:00|238686.9|238385.2|240032.7|239727|240081.5|239794.4|238568.4|238277|661
1584703500000|2020-03-20 11:25:00|240028|239724.1|239801|239580.5|240063.2|239755|239543|239258.8|684
1584703800000|2020-03-20 11:30:00|239813.4|239564.6|239619.1|239397.4|240063|239788|239618.7|239338|703
1584704100000|2020-03-20 11:35:00|239620.5|239372.6|239481.2|239259.9|239769.9|239525.9|239446|239100.5|663
1584704400000|2020-03-20 11:40:00|239568.5|239168.5|239528.1|239237.2|239804|239564.6|239193|238857.4|563
1584704700000|2020-03-20 11:45:00|239514.1|239254.6|239434.8|239167|239676.6|239330.3|239403.2|239031.9|569
1584705000000|2020-03-20 11:50:00|239484.8|239085.3|239005.6|238621.8|239525|239254.1|238743.9|238506.1|631
1584705300000|2020-03-20 11:55:00|238997.7|238663.3|238946|238635.2|239157|238850.9|238812.4|238570.9|543
1584705600000|2020-03-20 12:00:00|238944.5|238635.3|238965.9|238736.8|239138.1|238945|238814.3|238536.8|626
1584705900000|2020-03-20 12:05:00|238952.1|238720.3|238712.4|238601|239252.5|239008.5|238418.7|238180|670
1584706200000|2020-03-20 12:10:00|238713|238603|238117.2|237913.4|238794|238603|238049.9|237809.6|698
1584706500000|2020-03-20 12:15:00|238102.7|237914.3|238224.4|237932.1|238665|238371|237795.4|237560|735
1584706800000|2020-03-20 12:20:00|238190.6|237987.2|238426|238152|238468|238181.9|238123.7|237921.5|703
1584707100000|2020-03-20 12:25:00|238343.1|238136.5|238407.9|238242.4|238604|238328.2|238206.6|238040.9|622
1584707400000|2020-03-20 12:30:00|238414.3|238238.5|238552|238360|238748.7|238561.5|238387.8|238195|636
1584707700000|2020-03-20 12:35:00|238567.7|238361.4|238705.9|238540.5|238789.7|238552.7|238478.6|238271|660
1584708000000|2020-03-20 12:40:00|238715.2|238524.8|239008.7|238886.5|239057|238908|238603.7|238399.8|645
1584708300000|2020-03-20 12:45:00|239018.3|238882.4|239340.1|239156.9|239569|239330.1|238895|238756.9|562
1584708600000|2020-03-20 12:50:00|239368.9|239154|239508|239366.8|239623|239445.1|239272.4|239103.2|620
1584708900000|2020-03-20 12:55:00|239505.2|239367.9|239778.7|239672|239878.2|239681|239429.3|239218|540
1584709200000|2020-03-20 13:00:00|239776.2|239672.7|239688.9|239428.3|239831.1|239672.7|239369.4|239101.5|633
1584709500000|2020-03-20 13:05:00|239653.9|239429.9|240112|239933|240214|240017.7|239582.2|239298.8|606
1584709800000|2020-03-20 13:10:00|240071.8|239932.7|239954|239809.7|240169.3|240012.7|239763.1|239567.9|661
1584710100000|2020-03-20 13:15:00|239961.8|239803.9|240498.6|240184.5|240529|240344.4|239931.3|239750.3|601
1584710400000|2020-03-20 13:20:00|240499.5|240170.8|240275.3|240067.8|240507|240268.1|240036.7|239794|626
1584710700000|2020-03-20 13:25:00|240275.6|240044.6|239671|239497.3|240277.4|240175.8|239609.2|239456.4|667
1584711000000|2020-03-20 13:30:00|239683.9|239494.6|239829.3|239657.2|240040.8|239901.2|239653.1|239465|712
1584711300000|2020-03-20 13:35:00|239829.2|239692.4|239880.9|239781.5|240032|239883.3|239752.8|239586.7|776
1584711600000|2020-03-20 13:40:00|239880.6|239786|240362|240219|240436|240321.1|239880.6|239782.5|784
1584711900000|2020-03-20 13:45:00|240367.5|240215.8|240698.3|240580.9|240812.5|240580.9|239940.4|239765|789
1584712200000|2020-03-20 13:50:00|240708.3|240566.4|240692|240590|241185.5|241070.1|240605.5|240421.3|716
1584712500000|2020-03-20 13:55:00|240695|240593|241303.4|241079.8|241862.9|241590.3|240690.7|240572|708
1584712800000|2020-03-20 14:00:00|241263.7|241031.4|240000.3|239860.7|241312.1|241078.7|239972|239795.8|725
1584713100000|2020-03-20 14:05:00|240001.1|239860.2|240160.9|240038.9|240584|240460.8|239840.9|239760.5|733
1584713400000|2020-03-20 14:10:00|240161.7|240046.8|240033.8|239900.7|240181.4|240056.3|239325.9|239065.8|703
1584713700000|2020-03-20 14:15:00|240031|239923.2|239639.7|239457.9|240031|239923.2|239283|239082.8|771
1584714000000|2020-03-20 14:20:00|239643.2|239452.4|238980.2|238739.7|239681.6|239520.2|238887.8|238706.8|753
1584714300000|2020-03-20 14:25:00|238986.8|238761.1|239001.6|238839.3|239243|239000.6|238507.9|238323.1|667
1584714600000|2020-03-20 14:30:00|239048.7|238934.4|238554.8|238351.2|239088.6|238936.6|238320.9|238043|721
1584714900000|2020-03-20 14:35:00|238453.8|238353.3|238554|238384.2|238784.1|238668.7|238453.8|238353.3|762
1584715200000|2020-03-20 14:40:00|238575|238361|238713.2|238560|239074|238975.6|238440|238304.9|797
1584715500000|2020-03-20 14:45:00|238717.8|238554.9|238560.5|238454.6|238876.2|238776.7|238490.8|238376|790
1584715800000|2020-03-20 14:50:00|238550.8|238449.2|238434.2|238264.1|238749|238620.7|238238.1|238072.5|795
1584716100000|2020-03-20 14:55:00|238431.2|238263.7|238509.6|238323|238657.2|238508.7|237979.7|237929.7|812
1584716400000|2020-03-20 15:00:00|238470.8|238315.8|238102.6|237995.5|238527.6|238346.1|237813.8|237666|781
1584716700000|2020-03-20 15:05:00|238095.1|237984.3|238885.5|238758.1|239030|238763.3|238095.1|237934.1|726
1584717000000|2020-03-20 15:10:00|238875|238750.2|238761.6|238650|238891.6|238758.3|238407|238278.4|765
1584717300000|2020-03-20 15:15:00|238760.7|238663.9|239214.1|239083.3|239388.9|239232.5|238732.4|238596.5|753
1584717600000|2020-03-20 15:20:00|239209.2|239082.7|239411.1|239313.9|239538.6|239395.6|239103.1|238890|816
1584717900000|2020-03-20 15:25:00|239413.1|239312.4|239015.8|238837.4|239417.9|239314|238702.2|238530|834
1584718200000|2020-03-20 15:30:00|239009.1|238850.9|239186.7|239045.6|239332.2|239125.6|238884.8|238696|827
1584718500000|2020-03-20 15:35:00|239187.1|239044.6|238999.3|238864|239264.5|239109.7|238836.6|238713.9|802
1584718800000|2020-03-20 15:40:00|238988|238862.9|239245|239075.9|239422.5|239163|238982|238823|811
1584719100000|2020-03-20 15:45:00|239252.4|239067.9|239434.6|239241.4|239491.4|239300.4|238958.2|238816.4|778
1584719400000|2020-03-20 15:50:00|239436.2|239239.9|240438.8|240276.7|240438.8|240302.8|239430.3|239207.1|753
1584719700000|2020-03-20 15:55:00|240444.5|240269.4|240380|240254.6|240744.6|240644.6|239939.1|239604.1|799
1584720000000|2020-03-20 16:00:00|240375.1|240262.5|240440.5|240330.5|240520.9|240419.2|239744.9|239513|820
1584720300000|2020-03-20 16:05:00|240484.2|240306.9|240375.6|240240.1|240542.5|240399.5|240126.6|239995.7|767
1584720600000|2020-03-20 16:10:00|240345|240253|240333.9|240205.7|240624.4|240511.4|240066.1|239870|792
1584720900000|2020-03-20 16:15:00|240333.1|240218.6|241407.7|241271.3|241443.1|241280.8|240254.7|240108.3|774
1584721200000|2020-03-20 16:20:00|241408.2|241275.9|243488.4|243197.3|244067.7|243791.8|241152.3|240837.1|777
1584721500000|2020-03-20 16:25:00|243489|243201.1|242539.5|242375.9|243772|243466.8|242161.7|242030|739
1584721800000|2020-03-20 16:30:00|242506.1|242368|242125|241993|242683|242503.4|242094.5|241861|808
1584722100000|2020-03-20 16:35:00|242150.2|241983.7|242484.2|242274.2|242638.9|242475.3|241883.7|241683.4|747
1584722400000|2020-03-20 16:40:00|242460.2|242292.1|242552.8|242430.6|242776|242660.6|242229.9|242082.7|820
1584722700000|2020-03-20 16:45:00|242536.2|242443.5|242607.6|242501.8|242693.2|242581.1|242399.1|242201|824
1584723000000|2020-03-20 16:50:00|242620.1|242505.4|242338.8|242232.2|242643.4|242526.2|242293.1|242173.4|826
1584723300000|2020-03-20 16:55:00|242341.3|242241.8|242654.3|242544.6|242711.8|242625.1|242177.1|242102.1|833
1584723600000|2020-03-20 17:00:00|242635.6|242531.6|241581.5|241398.5|242680.5|242590.2|241164.4|241028.7|737
1584723900000|2020-03-20 17:05:00|241598.4|241387.6|241674|241580.6|242030.3|241931|241411.3|241215.7|675
1584724200000|2020-03-20 17:10:00|241685.9|241572|241458.9|241295.8|241991.6|241860.8|241310.5|241101.6|696
1584724500000|2020-03-20 17:15:00|241461.5|241292.9|240980.1|240850.8|241673|241451.4|240867.8|240664.1|695
1584724800000|2020-03-20 17:20:00|240968.2|240843.6|241362.7|241172.7|241396.7|241208.8|240952|240741|687
1584725100000|2020-03-20 17:25:00|241365.5|241182.5|241078.9|240884|241763|241555|241038.5|240773|715
1584725400000|2020-03-20 17:30:00|241061.3|240896.4|241390|241232.6|241522|241309|240956|240784|690
1584725700000|2020-03-20 17:35:00|241388.9|241230|241668.3|241593.3|241909|241646.2|241382|241229.1|718
1584726000000|2020-03-20 17:40:00|241723.6|241607.3|241754.3|241643.8|241890.4|241734.7|241515.9|241343|738
1584726300000|2020-03-20 17:45:00|241771.8|241651.3|241541.6|241442.9|241948|241772.4|241541.6|241395|715
1584726600000|2020-03-20 17:50:00|241570.3|241441.1|241714.8|241625.1|241928|241723.4|241499.4|241398.2|726
1584726900000|2020-03-20 17:55:00|241724.5|241616.3|241623|241504|241753|241624.4|241540|241420|692
1584727200000|2020-03-20 18:00:00|241615.7|241518.8|241703.6|241557.4|241800.7|241666.2|241446.8|241335|756
1584727500000|2020-03-20 18:05:00|241702|241590.1|241305|241215|241763.6|241617.5|241304.2|241215|686
1584727800000|2020-03-20 18:10:00|241311.1|241208.5|241600.1|241508.8|241780.2|241638.8|241193.7|241098|642
1584728100000|2020-03-20 18:15:00|241601.8|241508.1|241621.7|241465.1|242088.8|241961.1|241595.4|241381|695
1584728400000|2020-03-20 18:20:00|241649.5|241427.6|241506.3|241409|241738.3|241611.9|241506.3|241392|677
1584728700000|2020-03-20 18:25:00|241513.9|241419.1|241858.9|241699.3|241955.4|241761.8|241480.4|241378.3|671
1584729000000|2020-03-20 18:30:00|241855.6|241716.7|241851.4|241754.9|241924|241835.5|241692.8|241494|692
1584729300000|2020-03-20 18:35:00|241860|241749.3|241906.2|241810.3|241944|241842.6|241734.1|241625|717
1584729600000|2020-03-20 18:40:00|241912|241811.3|241971|241799|242052.9|241908.4|241567|241449|712
1584729900000|2020-03-20 18:45:00|241973.5|241802.1|242036|241867.4|242192|242058|241765.4|241607.1|689
1584730200000|2020-03-20 18:50:00|242030.4|241870.1|242205.7|242078.7|242227.9|242106.5|241643.8|241468.1|742
1584730500000|2020-03-20 18:55:00|242203.1|242076|242374.7|242239.6|242517.5|242356.3|242111.8|241956|672
1584730800000|2020-03-20 19:00:00|242358.6|242197.9|242748.3|242526.4|242993.5|242753.5|242108|241860.5|711
1584731100000|2020-03-20 19:05:00|242675.6|242533.2|241818.2|241418.2|242899|242613|241350.2|241060|604
1584731400000|2020-03-20 19:10:00|241818.4|241418.4|241858.8|241458.8|242290.6|241938|241653.8|241338|574
1584731700000|2020-03-20 19:15:00|241841.4|241441.4|242042|241856.2|242371.6|242164.2|241780|241428.6|439
1584732000000|2020-03-20 19:20:00|242041.2|241852.9|242496.4|242239.9|242532|242275.5|241976|241759|383
1584732300000|2020-03-20 19:25:00|242465.6|242243.4|242499.6|242398.6|242927.9|242767.8|242334.8|242061|643
1584732600000|2020-03-20 19:30:00|242535.8|242412.6|242930.3|242695.1|243000|242794.5|242442.9|242308.2|533
1584732900000|2020-03-20 19:35:00|242960.7|242692.8|243127.3|242888.1|243271|242998.1|242871.2|242672.2|522
1584733200000|2020-03-20 19:40:00|243062.6|242885.2|243772.4|243497.9|243773.8|243497.9|243034.5|242795|579
1584733500000|2020-03-20 19:45:00|243785.3|243463.8|245077.7|244690.9|245077.7|244690.9|243721.7|243345.6|639
1584733800000|2020-03-20 19:50:00|245085|244685|245163.6|244991.2|245604.2|245279|244618.3|244218.3|592
1584734100000|2020-03-20 19:55:00|245169.1|244956|245560.1|245160.8|245871|245614|245147|244910|601
1584734400000|2020-03-20 20:00:00|245508.1|245163.5|245134.9|244734.9|245535.8|245263.6|245084.9|244684.9|622
1584734700000|2020-03-20 20:05:00|245144.3|244744.3|245039.3|244640.2|245365.8|244995|244756.5|244407|533
1584735000000|2020-03-20 20:10:00|245012.1|244733.4|245852.3|245452.3|245852.3|245485.4|245003.3|244677.5|489
1584735300000|2020-03-20 20:15:00|245841|245441|245553.3|245360.7|245903.4|245548.3|245452.6|245155.9|430
1584735600000|2020-03-20 20:20:00|245682.9|245287.4|245414.2|245014.2|245682.9|245386.8|245273.9|244899.1|402
1584735900000|2020-03-20 20:25:00|245410.5|245010.5|245013.3|244652.1|245516|245202.6|244851|244491.4|460
1584736200000|2020-03-20 20:30:00|244908.6|244508.6|244195.8|244048.2|245042.1|244655|244195.8|243925.2|477
1584736500000|2020-03-20 20:35:00|244293.2|243893.2|244561.8|244161.8|244575|244198.7|243989.7|243589.7|463
1584736800000|2020-03-20 20:40:00|244595|244195|244231.1|243831.1|244651.2|244251.2|244143|243767.8|254
1584737100000|2020-03-20 20:45:00|244451.2|244051.2|244258.1|243918.3|244508|244150.8|243953|243553|356
1584737400000|2020-03-20 20:50:00|244316.2|243916.2|244460.7|244060.7|245176.5|244776.5|244131|243868|488
1584737700000|2020-03-20 20:55:00|244454.5|244054.5|244313|243913|244720.5|244320.5|244119.8|243719.8|281
1584910800000|2020-03-22 21:00:00|244083.8|243638.8|244516|244071|244546.3|244101.3|244083.8|243638.8|24
1584911100000|2020-03-22 21:05:00|244504|244059|244688.4|244243.4|244708.5|244263.5|244446.6|244001.6|62
1584911400000|2020-03-22 21:10:00|244682.5|244237.5|244723.2|244278.2|244734.6|244289.6|244382.3|243937.3|32
1584911700000|2020-03-22 21:15:00|244714.8|244269.8|244740.4|244295.4|244764.8|244319.8|244631.7|244186.7|80
1584912000000|2020-03-22 21:20:00|244735.5|244290.5|244732.1|244287.1|244760.2|244315.2|244264.5|243819.5|273
1584912300000|2020-03-22 21:25:00|244750.7|244305.7|244356.5|243911.5|244752.6|244307.6|244249.9|243804.9|348
1584912600000|2020-03-22 21:30:00|244356.3|243911.3|244323.5|243957.4|244367|243957.4|244317.2|243872.2|171
1584912900000|2020-03-22 21:35:00|244355.1|243930|244340|243940.7|244359.9|243957.5|244320.7|243876.5|73
1584913200000|2020-03-22 21:40:00|244350.6|243931.6|244771|244326|244782|244337|244337.2|243911.6|182
1584913500000|2020-03-22 21:45:00|244717|244272|244751.3|244306.3|244897.5|244452.5|244683.8|244238.8|150
1584913800000|2020-03-22 21:50:00|244744.7|244299.7|244839.1|244394.1|244862.8|244417.8|244712.4|244267.4|112
1584914100000|2020-03-22 21:55:00|244698.5|244253.5|244825|244380|244910.4|244465.4|244698.5|244253.5|218
1584914400000|2020-03-22 22:00:00|244837.9|244392.9|246386.4|245941.4|246672.5|246227.5|244805.1|244360.1|344
1584914700000|2020-03-22 22:05:00|246386.3|245941.3|246788.6|246343.6|246817.7|246372.7|246203.6|245758.6|437
1584915000000|2020-03-22 22:10:00|246809|246364|246829|246384|247071.7|246753.9|246575.3|246130.3|486
1584915300000|2020-03-22 22:15:00|246818.8|246373.8|248521.5|248076.5|248570.3|248125.3|246786.6|246341.6|458
1584915600000|2020-03-22 22:20:00|248560.8|248115.8|248987.6|248542.6|249132.1|248687.1|248475.4|248030.4|440
1584915900000|2020-03-22 22:25:00|248987.8|248542.8|248854.4|248409.4|249034.5|248589.5|248230.4|247785.4|425
1584916200000|2020-03-22 22:30:00|248849.6|248404.6|247970.9|247538.5|248864.9|248419.9|247893.6|247448.6|442
1584916500000|2020-03-22 22:35:00|247967.7|247525.9|248099.9|247654.9|248308.1|247863.1|247654.2|247209.2|406
1584916800000|2020-03-22 22:40:00|248102.8|247657.8|248114.5|247669.5|248147.7|247702.7|248086|247641|184
1584917100000|2020-03-22 22:45:00|248114.4|247669.4|248029.9|247584.9|248148.2|247703.2|248010.1|247565.1|179
1584917400000|2020-03-22 22:50:00|248086.4|247641.4|248520.7|248075.7|248540|248095|247602.7|247206.3|349
1584917700000|2020-03-22 22:55:00|248520.6|248075.6|248833|248433|249028.8|248672.5|248520.6|248075.6|418
1584918000000|2020-03-22 23:00:00|248840.2|248440.2|248544.4|248144.4|248939.4|248539.4|248427.2|248027.2|431
1584918300000|2020-03-22 23:05:00|248547.6|248147.6|248299.6|247899.6|248571.9|248171.9|248092.5|247692.5|359
1584918600000|2020-03-22 23:10:00|248313.8|247913.8|248308.6|247908.6|248439.3|248039.3|248206.9|247806.9|333
1584918900000|2020-03-22 23:15:00|248305.8|247905.8|248292.4|247892.4|248359.1|247959.1|248132.6|247732.6|363
1584919200000|2020-03-22 23:20:00|248327.4|247927.4|248359.2|247959.2|248459.4|248059.4|248167.9|247767.9|390
1584919500000|2020-03-22 23:25:00|248361.4|247961.4|248439.6|248039.6|248599.8|248199.8|248361.3|247961.3|390
1584919800000|2020-03-22 23:30:00|248438.5|248038.5|248262.4|247862.4|248635.5|248235.5|248229.9|247829.9|374
1584920100000|2020-03-22 23:35:00|248275.7|247875.7|247914.9|247514.9|248355.6|247955.6|247873.3|247473.3|405
1584920400000|2020-03-22 23:40:00|247915|247515|247984.9|247584.9|248197.1|247797.1|247860.4|247460.4|383
1584920700000|2020-03-22 23:45:00|247982.3|247582.3|247954.8|247554.8|248332|248060.8|247802.6|247402.6|464
1584921000000|2020-03-22 23:50:00|247959.9|247559.9|247967.9|247567.9|248227.5|247827.5|247852.8|247452.8|393
1584921300000|2020-03-22 23:55:00|247961.6|247561.6|247933.3|247533.3|248110.5|247710.5|247873.9|247473.9|331
1584921600000|2020-03-23 00:00:00|247952.5|247552.5|247954.4|247690.8|248165|247765|247778.4|247470|374
1584921900000|2020-03-23 00:05:00|247950|247550|247570.4|247170.4|247962.1|247723|247290.2|246890.2|270
1584922200000|2020-03-23 00:10:00|247569.5|247169.5|247467.4|247067.4|247659.3|247376.4|247359|246959|323
1584922500000|2020-03-23 00:15:00|247491.8|247091.8|247722.8|247322.8|247855.5|247468.8|247392|246992|482
1584922800000|2020-03-23 00:20:00|247721.9|247321.9|248121.4|247817.4|248159.9|247826.9|247627.1|247227.1|467
1584923100000|2020-03-23 00:25:00|248124.9|247791.3|248238|247838|248365.5|247965.5|248014.5|247693.1|567
1584923400000|2020-03-23 00:30:00|248337.5|247937.5|248248.7|247848.7|248559|248159|247905|247505|360
1584923700000|2020-03-23 00:35:00|248251.3|247851.3|247663.2|247263.2|248531|248131|247457.5|247057.5|534
1584924000000|2020-03-23 00:40:00|247652.9|247252.9|247517.1|247117.1|247936.2|247536.2|247412.7|247012.7|418
1584924300000|2020-03-23 00:45:00|247517|247117|247703.6|247303.6|247703.6|247303.6|247322.3|246922.3|382
1584924600000|2020-03-23 00:50:00|247707.4|247307.4|247792.5|247392.5|247931.5|247531.5|247569.4|247169.4|421
1584924900000|2020-03-23 00:55:00|247811.7|247411.7|247651|247251|247901|247501|247619.3|247219.3|446
1584925200000|2020-03-23 01:00:00|247650.6|247250.6|248089.3|247772.5|248150.8|247925.6|247538.1|247138.1|508
1584925500000|2020-03-23 01:05:00|248090|247764.7|247370.2|246970.2|248228|247830.2|247339|246939|541
1584925800000|2020-03-23 01:10:00|247372.5|246972.5|247478.7|247078.7|247580.5|247180.5|247316.7|246916.7|250
1584926100000|2020-03-23 01:15:00|247478.8|247078.8|247503.2|247103.2|247574.7|247174.7|247417.5|247017.5|316
1584926400000|2020-03-23 01:20:00|247494.1|247094.1|247485.9|247085.9|247590.3|247190.3|247416|247016|280
1584926700000|2020-03-23 01:25:00|247512.7|247112.7|247482.3|247082.3|247613.4|247213.4|247427.7|247027.7|278
1584927000000|2020-03-23 01:30:00|247534.6|247134.6|247497.1|247097.1|247570.5|247170.5|247383|246983|368
1584927300000|2020-03-23 01:35:00|247526.1|247126.1|247944.5|247544.5|247991.2|247591.2|247424.9|247024.9|375
1584927600000|2020-03-23 01:40:00|247923.8|247523.8|247930.6|247530.6|248029.5|247629.5|247762.1|247362.1|401
1584927900000|2020-03-23 01:45:00|247944.1|247544.1|247854|247454|248042.2|247642.2|247713.5|247313.5|375
1584928200000|2020-03-23 01:50:00|247826.2|247426.2|247966.9|247566.9|248054.1|247654.1|247739.1|247339.1|303
1584928500000|2020-03-23 01:55:00|247962.4|247562.4|247952.8|247552.8|248094.8|247694.8|247864.9|247464.9|307
1584928800000|2020-03-23 02:00:00|247929.8|247529.8|247960.3|247560.3|248083.2|247683.2|247837|247437|351
1584929100000|2020-03-23 02:05:00|247939.4|247539.4|247902.2|247502.2|248009.9|247609.9|247821.7|247421.7|334
1584929400000|2020-03-23 02:10:00|247895|247495|248000.2|247600.2|248059.8|247659.8|247787.2|247387.2|335
1584929700000|2020-03-23 02:15:00|248006.9|247606.9|248406.2|248006.2|248416.4|248016.4|247804.5|247404.5|392
1584930000000|2020-03-23 02:20:00|248319|247919|248062.4|247662.4|248510|248110|247911.9|247511.9|426
1584930300000|2020-03-23 02:25:00|248046.3|247646.3|248032.3|247632.3|248404.2|248004.2|247918.6|247518.6|444
1584930600000|2020-03-23 02:30:00|248032.5|247632.5|248379.9|247979.9|248565.1|248165.1|247871.3|247471.3|467
1584930900000|2020-03-23 02:35:00|248349.5|247949.5|247711.6|247361.8|248368.5|247968.5|247645.8|247349.6|431
1584931200000|2020-03-23 02:40:00|247678.5|247356.9|247800|247400|247866.9|247572|247647|247352.3|389
1584931500000|2020-03-23 02:45:00|247805.7|247405.7|247756|247481.3|247873.9|247489.3|247730.2|247383.7|320
1584931800000|2020-03-23 02:50:00|247746.2|247481.7|247779.1|247491.8|247907.6|247570.5|247645.5|247346.4|357
1584932100000|2020-03-23 02:55:00|247840.7|247491.1|247673.7|247409.9|247875.2|247542.4|247616.5|247350.8|368
1584932400000|2020-03-23 03:00:00|247660.6|247390.8|247381.8|246981.8|247801.2|247510.8|247354.8|246954.8|428
1584932700000|2020-03-23 03:05:00|247388.9|246988.9|247433.2|247033.2|247526.9|247126.9|247358.5|246958.5|384
1584933000000|2020-03-23 03:10:00|247429.1|247029.1|247443.6|247043.6|247522.4|247122.4|247416.5|247016.5|277
1584933300000|2020-03-23 03:15:00|247449.5|247049.5|247431.4|247031.4|247529.5|247129.5|247419.5|247019.5|265
1584933600000|2020-03-23 03:20:00|247435.9|247035.9|247460.4|247060.4|247540.8|247140.8|247326.5|246926.5|387
1584933900000|2020-03-23 03:25:00|247461|247061|247638.1|247238.1|247638.1|247238.1|247422.7|247022.7|425
1584934200000|2020-03-23 03:30:00|247649.8|247249.8|247623|247223|247707|247307|247576.4|247176.4|382
1584934500000|2020-03-23 03:35:00|247618.9|247218.9|247619.5|247219.5|247788.5|247388.5|247584.8|247184.8|378
1584934800000|2020-03-23 03:40:00|247619.8|247219.8|247656.3|247256.3|247767.6|247367.6|247597.8|247197.8|310
1584935100000|2020-03-23 03:45:00|247658.3|247258.3|247682.7|247282.7|247761.2|247361.2|247563.4|247163.4|287
1584935400000|2020-03-23 03:50:00|247670.6|247270.6|247721.4|247321.4|247746.1|247346.1|247591.9|247191.9|307
1584935700000|2020-03-23 03:55:00|247707|247307|247664.6|247264.6|247811|247411|247606.2|247218.6|305
1584936000000|2020-03-23 04:00:00|247648.3|247269.8|247694.6|247294.6|247775.8|247375.8|247567.8|247213.9|305
1584936300000|2020-03-23 04:05:00|247680.2|247280.2|247650|247250|247770|247370|247584.8|247206.5|317
1584936600000|2020-03-23 04:10:00|247649.7|247249.7|247660.5|247260.5|247759.8|247359.8|247584.3|247193.5|307
1584936900000|2020-03-23 04:15:00|247653.5|247253.5|247642.6|247242.6|247745.6|247345.6|247588.9|247188.9|250
1584937200000|2020-03-23 04:20:00|247642.7|247242.7|247685.8|247285.8|247725.8|247325.8|247579.5|247189.2|227
1584937500000|2020-03-23 04:25:00|247685|247285|247646.8|247246.8|247726.4|247326.4|247580.5|247180.5|217
1584937800000|2020-03-23 04:30:00|247661|247261|247660.8|247260.8|247788.5|247388.5|247573.2|247236.4|237
1584938100000|2020-03-23 04:35:00|247662.8|247262.8|247736|247336|247850|247450|247599.7|247237|239
1584938400000|2020-03-23 04:40:00|247725.8|247325.8|247660.2|247260.2|247725.8|247325.8|247634.8|247234.8|225
1584938700000|2020-03-23 04:45:00|247662|247262|247652.4|247252.4|247739.5|247339.5|247596.8|247201.9|202
1584939000000|2020-03-23 04:50:00|247649.5|247249.5|247651|247251|247739.6|247339.6|247616.9|247226.2|197
1584939300000|2020-03-23 04:55:00|247653.7|247253.7|247651|247251|247742.2|247342.2|247564.5|247164.5|307
1584939600000|2020-03-23 05:00:00|247650.6|247250.6|247678.8|247278.8|247749.3|247349.3|247604.8|247204.8|348
1584939900000|2020-03-23 05:05:00|247678.7|247278.7|247667.1|247267.1|247755.4|247355.4|247598.2|247198.2|305
1584940200000|2020-03-23 05:10:00|247672.3|247272.3|248037.2|247637.2|248041.8|247641.8|247589.7|247189.7|438
1584940500000|2020-03-23 05:15:00|248035.7|247635.7|248359.8|247959.8|248411.1|248011.1|248033.4|247633.4|489
1584940800000|2020-03-23 05:20:00|248357.4|247957.4|248109.8|247709.8|248436.3|248036.3|248028.8|247628.8|530
1584941100000|2020-03-23 05:25:00|248124|247724|248072.2|247672.2|248260.9|247860.9|248057|247657|488
1584941400000|2020-03-23 05:30:00|248063.2|247663.2|248008.2|247647.3|248111|247711|247882.8|247565.6|453
1584941700000|2020-03-23 05:35:00|248039.6|247639.6|247952.5|247598.8|248107.1|247707.1|247862.6|247555.7|481
1584942000000|2020-03-23 05:40:00|247950.9|247614|247923.8|247523.8|248321.2|247921.2|247900.3|247500.3|680
1584942300000|2020-03-23 05:45:00|247922.5|247522.5|248043|247643|248120.5|247720.5|247835.5|247435.5|689
1584942600000|2020-03-23 05:50:00|248052|247652|248026|247626|248083|247683|247889.1|247492.6|514
1584942900000|2020-03-23 05:55:00|248016.9|247616.9|248009.6|247609.6|248099.3|247699.3|247866.4|247466.4|571
1584943200000|2020-03-23 06:00:00|248028.2|247628.2|247962.1|247562.1|248213|247813|247852.2|247452.2|429
1584943500000|2020-03-23 06:05:00|247983.6|247583.6|247890.5|247490.5|247986.7|247586.7|247606.3|247206.3|465
1584943800000|2020-03-23 06:10:00|247880.9|247480.9|247710.8|247310.8|247885.4|247485.4|247660.2|247260.2|297
1584944100000|2020-03-23 06:15:00|247710.7|247310.7|247631.8|247231.8|247857.5|247457.5|247631.8|247231.8|441
1584944400000|2020-03-23 06:20:00|247635.2|247235.2|247478.3|247078.3|247884.1|247484.1|247452.8|247052.8|421
1584944700000|2020-03-23 06:25:00|247478.4|247078.4|247318.3|246918.3|247585.1|247185.1|247255.9|246855.9|391
1584945000000|2020-03-23 06:30:00|247350.9|246950.9|246865.2|246465.2|247350.9|246950.9|246828|246428|359
1584945300000|2020-03-23 06:35:00|246887.1|246487.1|246721.1|246321.1|246987|246587|246577.4|246177.4|320
1584945600000|2020-03-23 06:40:00|246724.4|246324.4|246684.9|246284.9|246953.2|246553.2|246639|246239|382
1584945900000|2020-03-23 06:45:00|246684.3|246284.3|246642.7|246242.7|246822.8|246422.8|246492.6|246092.6|385
1584946200000|2020-03-23 06:50:00|246642.6|246242.6|246872.5|246472.5|246931|246531|246591.1|246191.1|456
1584946500000|2020-03-23 06:55:00|246864.1|246464.1|246577.9|246177.9|246936.7|246536.7|246536|246136|487
1584946800000|2020-03-23 07:00:00|246624.5|246224.5|246898.1|246498.1|247028.5|246628.5|246537.4|246137.4|540
1584947100000|2020-03-23 07:05:00|246898.4|246498.4|247064.2|246664.2|247107.2|246707.2|246851.5|246451.5|420
1584947400000|2020-03-23 07:10:00|247044.3|246644.3|246883.8|246483.8|247070.3|246670.3|246799.5|246399.5|504
1584947700000|2020-03-23 07:15:00|246877.8|246477.8|247847|247447|247944.6|247544.6|246877.8|246477.8|547
1584948000000|2020-03-23 07:20:00|247806.9|247406.9|248274.9|247874.9|248356.1|247956.1|247665.3|247265.3|559
1584948300000|2020-03-23 07:25:00|248279.5|247879.5|249010.9|248708.5|249051.5|248746|248278.2|247878.2|638
1584948600000|2020-03-23 07:30:00|249015.8|248709.4|249714.4|249314.4|249759.7|249359.7|248937.5|248591|576
1584948900000|2020-03-23 07:35:00|249688.7|249288.7|249652.7|249252.7|249788.9|249388.9|249547.7|249147.7|431
1584949200000|2020-03-23 07:40:00|249645.8|249245.8|249755.7|249355.7|249836.2|249436.2|249505|249105|498
1584949500000|2020-03-23 07:45:00|249770.1|249370.1|249667.9|249267.9|249898.2|249498.2|249598.2|249198.2|607
1584949800000|2020-03-23 07:50:00|249666.9|249266.9|249686.3|249348.9|249749.7|249359.2|249484.8|249084.8|617
1584950100000|2020-03-23 07:55:00|249720.4|249323.3|249374.3|248974.3|249725.2|249483.8|249349.3|248949.3|613
1584950400000|2020-03-23 08:00:00|249439.3|249039.3|249276.7|248876.7|249439.3|249039.3|249154.8|248754.8|626
1584950700000|2020-03-23 08:05:00|249281|248881|249344.5|248944.5|249644.6|249244.6|249007.6|248607.6|565
1584951000000|2020-03-23 08:10:00|249344.4|248944.4|249214|248814|249443.2|249043.2|249179.3|248779.3|606
1584951300000|2020-03-23 08:15:00|249202.4|248802.4|248977.4|248577.4|249308.5|248908.5|248950.9|248550.9|564
1584951600000|2020-03-23 08:20:00|248978.4|248578.4|248842.3|248442.3|249034.9|248634.9|248818.3|248418.3|488
1584951900000|2020-03-23 08:25:00|248860.7|248460.7|248489.3|248089.3|248921|248521|248450.6|248050.6|558
1584952200000|2020-03-23 08:30:00|248464.9|248064.9|248408.2|248008.2|248522.9|248122.9|248370.8|247970.8|516
1584952500000|2020-03-23 08:35:00|248393|247993|248041.6|247641.6|248415.6|248015.6|248015.9|247615.9|534
1584952800000|2020-03-23 08:40:00|247977.6|247577.6|247864.1|247464.1|248061.1|247661.1|247859|247459|523
1584953100000|2020-03-23 08:45:00|247862.7|247462.7|247739.4|247339.4|247925.1|247525.1|247642.1|247242.1|581
1584953400000|2020-03-23 08:50:00|247738.8|247338.8|247646.7|247246.7|247770.8|247370.8|247554.5|247154.5|529
1584953700000|2020-03-23 08:55:00|247638.2|247238.2|247706.1|247306.1|247776.7|247376.7|247539.1|247139.1|569
1584954000000|2020-03-23 09:00:00|247703.9|247303.9|247306.9|246906.9|247768.2|247368.2|247271.1|246871.1|526
1584954300000|2020-03-23 09:05:00|247296.4|246896.4|247450.4|247050.4|247598.8|247198.8|247041.6|246641.6|502
1584954600000|2020-03-23 09:10:00|247441.9|247041.9|247644.1|247244.1|247724.6|247324.6|247319.1|246919.1|488
1584954900000|2020-03-23 09:15:00|247668.1|247268.1|247498.6|247098.6|247668.1|247268.1|247415.9|247015.9|476
1584955200000|2020-03-23 09:20:00|247499.8|247099.8|248507|248107|248638.7|248238.7|247475|247075|517
1584955500000|2020-03-23 09:25:00|248511.6|248111.6|248482.2|248082.2|248610|248210|248442.6|248042.6|410
1584955800000|2020-03-23 09:30:00|248482.7|248082.7|248196.6|247796.6|248595.2|248195.2|248181.6|247781.6|438
1584956100000|2020-03-23 09:35:00|248206|247806|247810.9|247410.9|248228.9|247828.9|247725.6|247325.6|477
1584956400000|2020-03-23 09:40:00|247811|247411|248792.2|248392.2|248947.2|248547.2|247803.7|247403.7|550
1584956700000|2020-03-23 09:45:00|248795|248395|248199.1|247799.1|248819.7|248419.7|248103.4|247703.4|598
1584957000000|2020-03-23 09:50:00|248203.4|247803.4|247676.4|247276.4|248233.2|247833.2|247558|247158|551
1584957300000|2020-03-23 09:55:00|247676.7|247276.7|247705.1|247305.1|247826.1|247426.1|247466.8|247066.8|569
1584957600000|2020-03-23 10:00:00|247726.6|247326.6|248487.6|248089.8|248678.3|248278.3|247603.6|247203.6|610
1584957900000|2020-03-23 10:05:00|248487.5|248089.9|248490.5|248090.5|248543.2|248143.2|248241.9|247841.9|535
1584958200000|2020-03-23 10:10:00|248493.3|248093.3|248533.1|248133.1|248553.1|248154.5|248374.9|248023.8|523
1584958500000|2020-03-23 10:15:00|248535.3|248135.3|248740.7|248340.7|248988.9|248588.9|248515|248115|533
1584958800000|2020-03-23 10:20:00|248740.5|248340.5|248639.9|248239.9|248861.5|248461.5|248606.7|248206.7|521
1584959100000|2020-03-23 10:25:00|248619|248219|249071.9|248693.2|249079.5|248724.5|248515.7|248154.1|559
1584959400000|2020-03-23 10:30:00|249072.6|248695.2|248859.5|248459.5|249079.1|248699.7|248750.3|248370.9|601
1584959700000|2020-03-23 10:35:00|248858.6|248458.6|248873.3|248473.3|249012.7|248612.7|248797.1|248422.9|560
1584960000000|2020-03-23 10:40:00|248855.4|248455.4|249636.6|249251.7|249656.8|249282|248661.4|248348.7|581
1584960300000|2020-03-23 10:45:00|249641.5|249250.3|249528.8|249226.7|249656|249321.4|249396.4|249064.6|647
1584960600000|2020-03-23 10:50:00|249530.9|249223.7|248850.4|248593.3|249571.8|249258.6|248843|248526.2|574
1584960900000|2020-03-23 10:55:00|248848.9|248589.5|249463.4|249063.4|249501.1|249158.1|248767.8|248578.9|644
1584961200000|2020-03-23 11:00:00|249476.9|249076.9|249450|249115.2|249715.5|249392.8|249356.4|249060.6|642
1584961500000|2020-03-23 11:05:00|249452|249118.1|249671.4|249271.4|249722.9|249346.6|249356.6|249087.3|570
1584961800000|2020-03-23 11:10:00|249670.9|249270.9|248760.2|248360.2|249843.8|249478.3|248738.3|248338.3|527
1584962100000|2020-03-23 11:15:00|248771|248371|248591.5|248191.5|248833.4|248433.4|248579.4|248179.4|516
1584962400000|2020-03-23 11:20:00|248590.4|248190.4|248284.7|247884.7|248626.3|248268.8|248182.5|247814.9|579
1584962700000|2020-03-23 11:25:00|248295.9|247895.9|248091.1|247691.1|248309.4|247909.4|248020.3|247620.3|556
1584963000000|2020-03-23 11:30:00|248127.1|247727.1|247995.1|247595.1|248227.4|247827.4|247792.1|247392.1|602
1584963300000|2020-03-23 11:35:00|247992.6|247592.6|247784.6|247544.1|248074.5|247693.8|247778|247539.4|515
1584963600000|2020-03-23 11:40:00|247788|247546.4|247564.6|247164.6|247923.7|247629.8|247418.9|247018.9|594
1584963900000|2020-03-23 11:45:00|247549.4|247149.4|247491.7|247091.7|247612|247212|247321.2|246921.2|478
1584964200000|2020-03-23 11:50:00|247496.1|247096.1|247370|246970|247692|247341|247257.7|246872.9|570
1584964500000|2020-03-23 11:55:00|247365.6|246965.6|247277.9|247009.1|247401|247027.2|247000.5|246734.7|608
1584964800000|2020-03-23 12:00:00|247400.4|247000.4|246744.1|246344.1|247885.2|247530.8|246411.9|246011.9|761
1584965100000|2020-03-23 12:05:00|246752.9|246352.9|246876.6|246476.6|247001.8|246601.8|246082.3|245682.3|775
1584965400000|2020-03-23 12:10:00|246883.1|246483.1|245529.8|245151.4|246902.2|246502.2|245329.9|244938.1|751
1584965700000|2020-03-23 12:15:00|245530.5|245149|245821.4|245421.4|246309.7|245926.5|245365.4|245014.6|771
1584966000000|2020-03-23 12:20:00|245830.9|245430.9|245725.1|245362.1|245890.4|245490.4|244601.6|244201.6|800
1584966300000|2020-03-23 12:25:00|245717.5|245357.1|246475.4|246075.4|246522.7|246154.9|245653|245253|757
1584966600000|2020-03-23 12:30:00|246475.9|246075.9|247253.7|246853.7|247577.3|247234.4|246445.3|246045.3|717
1584966900000|2020-03-23 12:35:00|247244.1|246851.5|247462.4|247122.3|247604.8|247248.7|247111.1|246751.4|802
1584967200000|2020-03-23 12:40:00|247462|247139.9|246959.7|246718.2|247489.6|247154.1|246736.8|246370.9|786
1584967500000|2020-03-23 12:45:00|246974|246700|247094.6|246765.6|247465|247130.1|246852.7|246642|772
1584967800000|2020-03-23 12:50:00|247095.7|246776|247153|246810.6|247264|247072.2|246871.3|246559.9|723
1584968100000|2020-03-23 12:55:00|247157.7|246814.1|247301.8|246935.7|247318.8|246980.2|246603.4|246232.1|754
1584968400000|2020-03-23 13:00:00|247284|246956.2|246747.2|246672.2|247516.8|247183.2|246490.3|246329.6|780
1584968700000|2020-03-23 13:05:00|246747.8|246672.8|246748.7|246698.7|246870.6|246729.6|246574.9|246263.1|733
1584969000000|2020-03-23 13:10:00|246754.2|246704.2|246844.9|246794.9|246945.7|246794.9|246574.1|246399.6|775
1584969300000|2020-03-23 13:15:00|246840.7|246790.7|246955.8|246905.8|247012|246939|246829.8|246712.8|774
1584969600000|2020-03-23 13:20:00|246951.8|246901.8|248102.4|248052.4|248187.9|248071.7|246935.3|246885.3|768
1584969900000|2020-03-23 13:25:00|248101.4|248051.4|248809.5|248576.1|248821|248678.8|248083.3|247932.2|764
1584970200000|2020-03-23 13:30:00|248803.9|248580.5|249016.3|248758.8|249104.3|248965.8|248671.7|248529.4|832
1584970500000|2020-03-23 13:35:00|249010.1|248750.8|249399.7|249349.7|249658.2|249548.7|248824.6|248679.3|825
1584970800000|2020-03-23 13:40:00|249400.4|249350.4|249147.8|249097.8|249803.9|249485.5|249147.8|248996.6|803
1584971100000|2020-03-23 13:45:00|249148|249098|248825.5|248636.2|249372.7|249186.9|248754.8|248459.9|780
1584971400000|2020-03-23 13:50:00|248824.2|248639.3|248662.6|248426|249012|248869.4|248380.7|248138.8|753
1584971700000|2020-03-23 13:55:00|248657.2|248425.4|247908.8|247713.7|248661.9|248486.7|247838.8|247595.6|742
1584972000000|2020-03-23 14:00:00|247901.9|247710.7|248271.5|248094|248675.7|248451|247842.7|247674.6|800
1584972300000|2020-03-23 14:05:00|248277.6|248102|248091.5|247911.4|248601.9|248424.3|248040.3|247848|799
1584972600000|2020-03-23 14:10:00|248075.5|247970.7|247780.4|247654.3|248108.2|247995|247318.6|247211.5|751
1584972900000|2020-03-23 14:15:00|247779.9|247608.6|248057|247928.9|248197|248061.4|247633.1|247494.1|801
1584973200000|2020-03-23 14:20:00|248055.6|247929.7|248334.4|248180.3|248544|248437.9|248035.7|247915.3|766
1584973500000|2020-03-23 14:25:00|248327.5|248172.7|249239.2|248948.5|249254.9|248959.9|248116.7|248019|807
1584973800000|2020-03-23 14:30:00|249210.8|248963.6|248409.7|248359.7|249372.7|249104.2|248407.7|248255.3|828
1584974100000|2020-03-23 14:35:00|248408.7|248358.7|248505.9|248255.8|248686.8|248441.9|248304.5|248193.7|758
1584974400000|2020-03-23 14:40:00|248510.7|248258.5|247781.6|247552.6|248526.5|248289.7|247635.9|247484.1|790
1584974700000|2020-03-23 14:45:00|247779.4|247547.7|247505.7|247430.7|247913|247815.4|247505.7|247312.4|804
1584975000000|2020-03-23 14:50:00|247539.8|247309.4|247932.6|247701|248023|247804.5|247055.1|246964.1|800
1584975300000|2020-03-23 14:55:00|247855.3|247780.3|249936.2|249590.7|250030.1|249703.6|247848|247681.7|805
1584975600000|2020-03-23 15:00:00|249856.5|249591.6|249806.1|249550.3|250026.3|249697.2|249121.8|248909.4|760
1584975900000|2020-03-23 15:05:00|249802.9|249543.1|249992.3|249740.4|250036.4|249861.6|249659.8|249378.9|747
1584976200000|2020-03-23 15:10:00|249988.1|249739.6|250625.4|250344.3|250915.2|250611.4|249884.6|249663.4|801
1584976500000|2020-03-23 15:15:00|250627|250336.6|250631.5|250581.5|250892|250656|250495.7|250231.7|774
1584976800000|2020-03-23 15:20:00|250629.9|250579.9|250482.9|250432.9|250884.4|250767|250475.5|250386.7|763
1584977100000|2020-03-23 15:25:00|250483.7|250433.7|250796.7|250746.7|250824|250771.2|250362.4|250312.4|802
1584977400000|2020-03-23 15:30:00|250797.9|250747.9|250769.4|250547.4|250831.2|250764.6|250150.2|250100.2|801
1584977700000|2020-03-23 15:35:00|250789.2|250569.3|251175.8|250952.6|251218.7|250969.6|250694.1|250548.5|810
1584978000000|2020-03-23 15:40:00|251193.8|250963.3|251432.2|251382.2|251432.2|251382.2|250917.5|250707.9|810
1584978300000|2020-03-23 15:45:00|251436.3|251386.3|251230.1|251012.1|251716.3|251598.3|251152.5|250996.7|812
1584978600000|2020-03-23 15:50:00|251157|251082|251381.6|251306.6|251592.7|251457.7|250765.6|250589|804
1584978900000|2020-03-23 15:55:00|251367.2|251292.2|251337.9|251287.9|251834.9|251741.3|251054.9|250923.3|819
1584979200000|2020-03-23 16:00:00|251379.1|251329.1|251464.9|251414.9|251570.5|251514.1|251217.9|251097.7|834
1584979500000|2020-03-23 16:05:00|251472.4|251422.4|251828.5|251778.5|251910.2|251816|251433.1|251193.1|837
1584979800000|2020-03-23 16:10:00|251830.4|251780.4|251929|251681.3|252354.8|252206.2|251767.1|251623.7|825
1584980100000|2020-03-23 16:15:00|251923.4|251680.5|252018.1|251798.9|252301.5|251964.4|251730.1|251466.1|801
1584980400000|2020-03-23 16:20:00|252077.8|251808|252448.4|252398.4|252569.2|252409|251908.4|251677.6|811
1584980700000|2020-03-23 16:25:00|252441.5|252391.5|252068.2|252018.2|252505.6|252415.4|252046.3|251955|773
1584981000000|2020-03-23 16:30:00|252067.4|252017.4|251678.5|251394.3|252199.7|252149.7|251554|251361.1|814
1584981300000|2020-03-23 16:35:00|251674.9|251387.7|251224.2|250980.1|251674.9|251577.4|251130.9|250922.3|806
1584981600000|2020-03-23 16:40:00|251358.3|251097.9|251188.2|251138.2|251514.7|251372.9|251122.7|250972.2|808
1584981900000|2020-03-23 16:45:00|251270.1|251195.1|250767.6|250692.6|251462|251313.5|250714.4|250517.6|802
1584982200000|2020-03-23 16:50:00|250839.5|250617.5|250987.7|250718.4|251361.7|251141.8|250781.8|250610.3|842
1584982500000|2020-03-23 16:55:00|251033.9|250768.9|250687.5|250637.5|251077.8|250838|250610.5|250434.6|823
1584982800000|2020-03-23 17:00:00|250784.4|250734.4|250861.1|250811.1|250893|250825.3|250644.3|250443.4|848
1584983100000|2020-03-23 17:05:00|250874.9|250824.9|251118.6|250866.5|251196.7|251021|250801.3|250529.6|830
1584983400000|2020-03-23 17:10:00|251045.7|250970.7|250744.4|250669.4|251133.3|251002.9|250711.1|250544.3|843
1584983700000|2020-03-23 17:15:00|250780|250705|250497.9|250230.8|250806.1|250728.7|250052.4|249820.8|825
1584984000000|2020-03-23 17:20:00|250534.5|250254.3|250468.9|250236|250679|250434|250391.7|250089.7|805
1584984300000|2020-03-23 17:25:00|250494.9|250274.4|250660.4|250395.7|250696.3|250541.5|250388.4|250126.5|805
1584984600000|2020-03-23 17:30:00|250663.2|250442|250665.3|250590.3|250997.2|250717.6|250569.5|250359.2|781
1584984900000|2020-03-23 17:35:00|250665.9|250590.9|251376.9|251059.9|251387.1|251085.2|250628.8|250458.9|804
1584985200000|2020-03-23 17:40:00|251415.2|251092.5|250556.3|250506.3|251439|251094.5|250417.6|250143.2|793
1584985500000|2020-03-23 17:45:00|250593.1|250543.1|250523.1|250473.1|250731.2|250572.3|250485.4|250386.6|812
1584985800000|2020-03-23 17:50:00|250529|250479|250519.2|250469.2|250673.1|250580.4|250493|250442.4|816
1584986100000|2020-03-23 17:55:00|250561.5|250511.5|250618|250568|250853.1|250662.9|250511.1|250461.1|826
1584986400000|2020-03-23 18:00:00|250619.2|250569.2|250662.7|250612.7|250965.2|250731.7|250584.6|250507.9|772
1584986700000|2020-03-23 18:05:00|250698.1|250648.1|251533.8|251297.4|251588|251418|250655.3|250536.9|821
1584987000000|2020-03-23 18:10:00|251534.7|251484.7|251382.3|251332.3|251603.6|251486.9|251377.8|251253.5|753
1584987300000|2020-03-23 18:15:00|251423.1|251373.1|251149.8|251099.8|251423.1|251373.1|251007.7|250899|743
1584987600000|2020-03-23 18:20:00|251157|251107|251216.8|251166.8|251252.7|251196.2|251097.8|251047.8|730
1584987900000|2020-03-23 18:25:00|251238.5|251188.5|250962.1|250887.1|251381.7|251237.3|250668|250523.7|757
1584988200000|2020-03-23 18:30:00|251003.9|250953.9|250939.5|250889.5|251113.3|251047.3|250908.8|250823.4|777
1584988500000|2020-03-23 18:35:00|250949.8|250899.8|250938.5|250863.5|251054.7|251004.7|250888.3|250764.7|745
1584988800000|2020-03-23 18:40:00|250936.3|250861.3|250645.8|250570.8|250979.9|250874.4|250523.7|250448.7|743
1584989100000|2020-03-23 18:45:00|250648.7|250573.7|250791.5|250656.5|250869.6|250744.2|250624.6|250518|716
1584989400000|2020-03-23 18:50:00|250789|250657.6|251361.7|251165.8|251471.4|251281.1|250788|250651.6|692
1584989700000|2020-03-23 18:55:00|251363.1|251163.9|251627.8|251521.1|251703.6|251599.1|251184.6|251012.3|739
1584990000000|2020-03-23 19:00:00|251608.3|251426.5|251354.4|251188.3|251649.7|251456|251158|250926|807
1584990300000|2020-03-23 19:05:00|251354.1|251186.5|251474.7|251288.7|251650.9|251445.8|251283.9|251157.2|812
1584990600000|2020-03-23 19:10:00|251532.6|251306.1|250858.7|250631.6|251557|251394.7|250814.7|250533|717
1584990900000|2020-03-23 19:15:00|250847.6|250655.4|250999.1|250814.6|251163.7|251041.8|250779.1|250558.8|782
1584991200000|2020-03-23 19:20:00|250976.1|250810.2|251404.9|251200|251457.9|251241.9|250884.6|250743.7|703
1584991500000|2020-03-23 19:25:00|251411.1|251204.1|251346.3|251168.5|251608.1|251440.5|251281.9|251091.4|797
1584991800000|2020-03-23 19:30:00|251340.3|251166.2|251617|251446|251788.9|251563.7|251324.8|251110|738
1584992100000|2020-03-23 19:35:00|251629.9|251482.4|251503.3|251258.4|251696.5|251531|251231.6|250975.5|782
1584992400000|2020-03-23 19:40:00|251533.7|251216.6|251403|251159.6|251658.5|251328.4|251326.8|251065|748
1584992700000|2020-03-23 19:45:00|251403.4|251141.2|251566.9|251373.8|251674|251417.4|251321.2|251087.3|773
1584993000000|2020-03-23 19:50:00|251562.1|251375|251391.4|251300.2|251589.7|251391.5|251350.5|251195.8|798
1584993300000|2020-03-23 19:55:00|251383.1|251308.1|251372.8|251183|251509|251323.2|251283.5|251147.7|765
1584993600000|2020-03-23 20:00:00|251379.4|251175.1|251490|251128|251730.8|251445|251310.1|251064.4|635
1584993900000|2020-03-23 20:05:00|251491.5|251125.1|251223|250987.3|251620.5|251321|251131.1|250915.2|547
1584994200000|2020-03-23 20:10:00|251262.7|250990.6|251285.8|251028.7|251393.4|251234.7|251145.7|250933.2|476
1584994500000|2020-03-23 20:15:00|251270.2|251024.4|251398.7|251209.7|251466.5|251277.5|251171|250991.8|303
1584994800000|2020-03-23 20:20:00|251422|251233|251399|251210|251469.3|251280.3|251313.3|251124.3|174
1584995100000|2020-03-23 20:25:00|251396.5|251207.5|251873.9|251684.9|251924.6|251735.6|251310|251176.8|440
1584995400000|2020-03-23 20:30:00|251877|251688|252372.6|252183.6|252573.5|252384.5|251782|251657.6|595
1584995700000|2020-03-23 20:35:00|252312.9|252146.5|253204.9|253015.9|253295.2|253106.2|252312.9|252146.5|564
1584996000000|2020-03-23 20:40:00|253208|253019|253359.3|253170.3|253379.6|253214.3|253148.9|252970|443
1584996300000|2020-03-23 20:45:00|253302.8|253130.7|253560.8|253371.8|253691.8|253502.8|253250.9|253110|463
1584996600000|2020-03-23 20:50:00|253554.8|253365.8|253263|253123|253589.6|253400.6|253053.2|252864.2|539
1584996900000|2020-03-23 20:55:00|253242|253144|253704.1|253515.1|253792|253603|253199|253064.5|406
1584997200000|2020-03-23 21:00:00|253703.8|253514.8|254144|253955|254148.6|253959.6|253694.7|253505.7|28
1584997500000|2020-03-23 21:05:00|253557.7|253368.7|253946.2|253757.2|254299.2|254110.2|253354.4|253165.4|259
1584997800000|2020-03-23 21:10:00|253937.3|253748.3|253915.3|253726.3|254019.7|253830.7|253808.5|253619.5|191
1584998100000|2020-03-23 21:15:00|253987.2|253798.2|254364.9|254175.9|254375.9|254186.9|253712.2|253523.2|258
1584998400000|2020-03-23 21:20:00|254381.3|254192.3|253849|253660|254381.3|254192.3|253762.1|253573.1|302
1584998700000|2020-03-23 21:25:00|253879.3|253690.3|253895.8|253706.8|253964|253775|253817.4|253628.4|131
1584999000000|2020-03-23 21:30:00|253916.5|253727.5|253966.5|253777.5|254009.3|253820.3|253863|253674|157
1584999300000|2020-03-23 21:35:00|253939.2|253750.2|253947.2|253758.2|254010.4|253821.4|253888.5|253699.5|128
1584999600000|2020-03-23 21:40:00|253967|253778|253887.2|253698.2|254051.5|253862.5|253808.8|253619.8|218
1584999900000|2020-03-23 21:45:00|254024.4|253835.4|254036.5|253847.5|254040.7|253851.7|253785|253596|258
1585000200000|2020-03-23 21:50:00|254006|253817|254002.7|253813.7|254365.1|254176.1|253824|253635|273
1585000500000|2020-03-23 21:55:00|254001.9|253812.9|253926.3|253737.3|254306.4|254117.4|253751.5|253562.5|245
1585000800000|2020-03-23 22:00:00|253803.9|253614.9|254287|254098|254359.4|254170.4|253802|253613|351
1585001100000|2020-03-23 22:05:00|254286|254097|254201.6|254012.6|254413.7|254224.7|254035.5|253846.5|389
1585001400000|2020-03-23 22:10:00|254217.2|254028.2|254228.3|254039.3|254304.7|254115.7|254066|253877|345
1585001700000|2020-03-23 22:15:00|254226|254037|254292.8|254103.8|254344.5|254155.5|254197.4|254008.4|213
1585002000000|2020-03-23 22:20:00|254297.4|254108.4|254401.7|254212.7|254552.6|254363.6|254183|253994|333
1585002300000|2020-03-23 22:25:00|254396.2|254207.2|254410|254221|254565.6|254376.6|254344.5|254155.5|329
1585002600000|2020-03-23 22:30:00|254360.3|254171.3|254535.3|254346.3|254568|254379|254344.5|254155.5|157
1585002900000|2020-03-23 22:35:00|254412|254223|254495.6|254306.6|254563.8|254374.8|254352.4|254163.4|193
1585003200000|2020-03-23 22:40:00|254385.9|254196.9|254433.6|254244.6|254557.8|254368.8|254354.1|254165.1|199
1585003500000|2020-03-23 22:45:00|254433.7|254244.7|254567.1|254378.1|254701.7|254512.7|254344.5|254155.5|259
1585003800000|2020-03-23 22:50:00|254566.7|254377.7|254553.6|254364.6|254769|254580|254496.2|254307.2|291
1585004100000|2020-03-23 22:55:00|254553|254364|254541.4|254352.4|254788.5|254599.5|254519.6|254330.6|217
1585004400000|2020-03-23 23:00:00|254531.2|254342.2|254383.4|254194.4|254706.9|254517.9|254330.3|254141.3|319
1585004700000|2020-03-23 23:05:00|254347.6|254158.6|254229.6|254040.6|254602.1|254413.1|254210.1|254021.1|458
1585005000000|2020-03-23 23:10:00|254229.4|254040.4|254261.6|254072.6|254435.7|254246.7|254220.5|254031.5|232
1585005300000|2020-03-23 23:15:00|254331.2|254142.2|254205.3|254016.3|254331.2|254142.2|254173.3|253984.3|345
1585005600000|2020-03-23 23:20:00|254182|253993|253841.9|253652.9|254237|254048|253702.9|253567.8|415
1585005900000|2020-03-23 23:25:00|253854|253665|253887|253698|253909.5|253720.5|253827.5|253638.5|260
1585006200000|2020-03-23 23:30:00|253877.5|253688.5|253802.5|253613.5|253909.7|253720.7|253772.5|253583.5|359
1585006500000|2020-03-23 23:35:00|253802.6|253613.6|254046.7|253857.7|254049.5|253860.5|253750.2|253561.2|394
1585006800000|2020-03-23 23:40:00|254046.2|253857.2|253813.1|253624.1|254112.5|253923.5|253698.6|253509.6|382
1585007100000|2020-03-23 23:45:00|253816.9|253627.9|253679.6|253490.6|253817.7|253628.7|253314|253125|397
1585007400000|2020-03-23 23:50:00|253680|253491|253673.8|253484.8|253705.6|253516.6|253647.3|253458.3|213
1585007700000|2020-03-23 23:55:00|253675.2|253486.2|253360.4|253171.4|253688.3|253499.3|253347.5|253158.5|325
1585008000000|2020-03-24 00:00:00|253216.5|253027.5|253604.3|253415.3|253641.7|253452.7|253216.5|253027.5|349
1585008300000|2020-03-24 00:05:00|253617|253428|253756.5|253567.5|253792.1|253603.1|253577.8|253388.8|406
1585008600000|2020-03-24 00:10:00|253761.5|253572.5|253717.8|253528.8|253799.5|253610.5|253698.4|253509.4|344
1585008900000|2020-03-24 00:15:00|253726.8|253537.8|253618.8|253429.8|253745.8|253556.8|253518.2|253329.2|319
1585009200000|2020-03-24 00:20:00|253621.5|253432.5|253243.6|253054.6|253633.8|253444.8|253052.5|252863.5|416
1585009500000|2020-03-24 00:25:00|253246.5|253057.5|253306.8|253117.8|253340.1|253151.1|253031.3|252842.3|392
1585009800000|2020-03-24 00:30:00|253303.4|253114.4|253076.1|252887.1|253341.5|253152.5|252907.9|252718.9|339
1585010100000|2020-03-24 00:35:00|253070.2|252881.2|253310.4|253121.4|253365.2|253176.2|252990.7|252801.7|362
1585010400000|2020-03-24 00:40:00|253311.7|253122.7|252775.2|252586.2|253352.6|253163.6|252622.8|252433.8|417
1585010700000|2020-03-24 00:45:00|252774.1|252585.1|252527.2|252338.2|252791|252602|252254.4|252065.4|388
1585011000000|2020-03-24 00:50:00|252534.1|252345.1|251725.9|251536.9|252591.9|252402.9|251720.3|251531.3|457
1585011300000|2020-03-24 00:55:00|251738.2|251549.2|251850.6|251661.6|252135.5|251946.5|251689.4|251500.4|470
1585011600000|2020-03-24 01:00:00|251857.2|251668.2|251629.8|251440.8|251879.7|251690.7|251460.8|251271.8|505
1585011900000|2020-03-24 01:05:00|251622.2|251433.2|251450.1|251261.1|251642.1|251453.1|251229.1|251040.1|498
1585012200000|2020-03-24 01:10:00|251409.8|251220.8|251227.7|251038.7|251887.2|251698.2|251117.5|250928.5|464
1585012500000|2020-03-24 01:15:00|251224|251035|251492.7|251303.7|251722.2|251533.2|251209.5|251020.5|337
1585012800000|2020-03-24 01:20:00|251492.6|251303.6|251797.1|251608.1|251874|251685|251492.6|251303.6|402
1585013100000|2020-03-24 01:25:00|251800.4|251611.4|251794.5|251605.5|251835.5|251646.5|251720.9|251531.9|324
1585013400000|2020-03-24 01:30:00|251774.5|251585.5|251754.9|251565.9|251896.1|251707.1|251686.7|251497.7|381
1585013700000|2020-03-24 01:35:00|251759.4|251570.4|251602.6|251413.6|251778|251589|251395.8|251206.8|428
1585014000000|2020-03-24 01:40:00|251596|251407|251735.6|251546.6|251848.7|251659.7|251581.7|251392.7|385
1585014300000|2020-03-24 01:45:00|251700.7|251511.7|251553|251364|251733.9|251544.9|251489.1|251300.1|453
1585014600000|2020-03-24 01:50:00|251578.8|251389.8|251497|251308|251617.7|251428.7|251407.5|251218.5|410
1585014900000|2020-03-24 01:55:00|251493.2|251304.2|251156|250967|251546.7|251357.7|251146.3|250957.3|482
1585015200000|2020-03-24 02:00:00|251157.7|250968.7|251278.8|251089.8|251381.1|251192.1|251124.9|250935.9|440
1585015500000|2020-03-24 02:05:00|251294|251105|251035.5|250846.5|251409|251220|250797.2|250608.2|445
1585015800000|2020-03-24 02:10:00|251042.2|250853.2|250967.9|250778.9|251072.7|250883.7|250651.6|250462.6|476
1585016100000|2020-03-24 02:15:00|250963.9|250774.9|250709|250520|251001.8|250812.8|250701.6|250512.6|407
1585016400000|2020-03-24 02:20:00|250703|250514|250664.3|250475.3|250832.5|250643.5|250654.8|250465.8|475
1585016700000|2020-03-24 02:25:00|250684.1|250495.1|250561|250372|250738.5|250549.5|250455.5|250331.1|438
1585017000000|2020-03-24 02:30:00|250562.1|250373.1|250570.9|250381.9|250758.8|250569.8|250503.4|250314.4|448
1585017300000|2020-03-24 02:35:00|250570|250381|250684.9|250495.9|250756.7|250567.7|250433.6|250244.6|467
1585017600000|2020-03-24 02:40:00|250693.4|250504.4|250939.1|250750.1|250994|250805|250685.4|250496.4|413
1585017900000|2020-03-24 02:45:00|250937.4|250748.4|251131.7|250942.7|251217.9|251028.9|250833.2|250644.2|402
1585018200000|2020-03-24 02:50:00|251128.2|250939.2|251141|250952|251263.6|251074.6|251084.8|250895.8|400
1585018500000|2020-03-24 02:55:00|251137.1|250948.1|251051.8|250862.8|251185.4|250996.4|250984.2|250795.2|418
1585018800000|2020-03-24 03:00:00|251064.1|250875.1|251121.9|250932.9|251169.6|250980.6|251008.3|250819.3|299
1585019100000|2020-03-24 03:05:00|251119.1|250930.1|251458.1|251269.1|251471.5|251282.5|251110.4|250921.4|307
1585019400000|2020-03-24 03:10:00|251447.7|251258.7|251524|251335|251557.9|251368.9|251411.6|251222.6|323
1585019700000|2020-03-24 03:15:00|251513.4|251324.4|251467.5|251278.5|251577.2|251388.2|251412.5|251223.5|325
1585020000000|2020-03-24 03:20:00|251467.9|251278.9|251519.3|251330.3|251621.6|251432.6|251431.3|251242.3|339
1585020300000|2020-03-24 03:25:00|251522.3|251333.3|251553|251364|251607.4|251418.4|251472.6|251283.6|341
1585020600000|2020-03-24 03:30:00|251555.2|251366.2|251399.5|251210.5|251555.2|251366.2|251282.7|251093.7|365
1585020900000|2020-03-24 03:35:00|251406.4|251217.4|251654|251465|251663.6|251474.6|251378.3|251189.3|427
1585021200000|2020-03-24 03:40:00|251652.2|251463.2|251365.4|251176.4|251666.7|251477.7|251365.4|251176.4|435
1585021500000|2020-03-24 03:45:00|251369.5|251180.5|251314|251125|251443.5|251254.5|251119.6|250930.6|423
1585021800000|2020-03-24 03:50:00|251311.6|251122.6|251312.5|251123.5|251403.1|251214.1|251207.8|251018.8|353
1585022100000|2020-03-24 03:55:00|251313.1|251124.1|251353.4|251164.4|251413.9|251224.9|251295.7|251106.7|352
1585022400000|2020-03-24 04:00:00|251353.6|251164.6|251182.4|250993.4|251430.1|251241.1|251109.3|250920.3|384
1585022700000|2020-03-24 04:05:00|251174.1|250985.1|251124.1|250935.1|251175.3|250986.3|250979.6|250790.6|389
1585023000000|2020-03-24 04:10:00|251124.8|250935.8|251210.1|251021.1|251279.8|251090.8|251121.4|250932.4|306
1585023300000|2020-03-24 04:15:00|251234.2|251045.2|251115.3|250926.3|251272.7|251083.7|251115.3|250926.3|331
1585023600000|2020-03-24 04:20:00|251129.7|250940.7|251077.1|250888.1|251181|250992|251032.5|250843.5|300
1585023900000|2020-03-24 04:25:00|251077.9|250888.9|251069.4|250880.4|251158.3|250969.3|250908|250719|335
1585024200000|2020-03-24 04:30:00|251066.3|250877.3|251044|250855|251106.5|250917.5|250995.2|250806.2|316
1585024500000|2020-03-24 04:35:00|251048.2|250859.2|251058.7|250869.7|251121.8|250932.8|251029.4|250840.4|311
1585024800000|2020-03-24 04:40:00|251040.7|250851.7|250842.2|250653.2|251067.2|250878.2|250804.9|250615.9|419
1585025100000|2020-03-24 04:45:00|250850.7|250661.7|250890.3|250701.3|250972|250783|250830.8|250641.8|408
1585025400000|2020-03-24 04:50:00|250890.5|250701.5|250908.9|250719.9|250965.1|250776.1|250879.8|250690.8|345
1585025700000|2020-03-24 04:55:00|250920.1|250731.1|250941.5|250752.5|251003.3|250814.3|250894.1|250705.1|342
1585026000000|2020-03-24 05:00:00|250934|250745|250980.4|250791.4|251125.9|250936.9|250929.1|250740.1|314
1585026300000|2020-03-24 05:05:00|250979.9|250790.9|250966.3|250777.3|250991.8|250802.8|250950.8|250761.8|281
1585026600000|2020-03-24 05:10:00|250966.1|250777.1|251024.2|250835.2|251053.3|250864.3|250965.4|250776.4|219
1585026900000|2020-03-24 05:15:00|251016.3|250827.3|251006.3|250817.3|251038.8|250849.8|250992.3|250803.3|178
1585027200000|2020-03-24 05:20:00|251011.1|250822.1|251076.3|250887.3|251187.4|250998.4|250979.7|250790.7|435
1585027500000|2020-03-24 05:25:00|251082.8|250893.8|250986.3|250797.3|251202.3|251013.3|250956.1|250767.1|380
1585027800000|2020-03-24 05:30:00|250986.2|250797.2|251197.3|251008.3|251203.9|251014.9|250916.7|250727.7|405
1585028100000|2020-03-24 05:35:00|251197.5|251008.5|251390.4|251201.4|251809.3|251620.3|251135.9|250946.9|454
1585028400000|2020-03-24 05:40:00|251391.2|251202.2|251366.5|251177.5|251436.1|251247.1|251307.2|251118.2|296
1585028700000|2020-03-24 05:45:00|251366.6|251177.6|251338.4|251149.4|251372.7|251183.7|250957.1|250768.1|391
1585029000000|2020-03-24 05:50:00|251343.2|251154.2|251328.8|251139.8|251359.6|251170.6|251281.3|251092.3|225
1585029300000|2020-03-24 05:55:00|251348|251159|251374|251185|251374|251185|251261.3|251072.3|254
1585029600000|2020-03-24 06:00:00|251365.2|251176.2|251352.7|251163.7|251365.2|251176.2|251272.3|251083.3|326
1585029900000|2020-03-24 06:05:00|251352.5|251163.5|251307.7|251118.7|251353.3|251164.3|251242.5|251053.5|385
1585030200000|2020-03-24 06:10:00|251307|251118|250848.7|250659.7|251308|251119|250615.4|250426.4|475
1585030500000|2020-03-24 06:15:00|250854.9|250665.9|250544|250355|250865.3|250676.3|250483.4|250294.4|503
1585030800000|2020-03-24 06:20:00|250536.8|250347.8|250696.2|250507.2|250752.1|250563.1|250507.6|250318.6|407
1585031100000|2020-03-24 06:25:00|250696.4|250507.4|250461.3|250272.3|250722.5|250533.5|250448.5|250259.5|394
1585031400000|2020-03-24 06:30:00|250471.8|250282.8|250424.7|250235.7|250471.8|250337.7|250196.1|250007.1|430
1585031700000|2020-03-24 06:35:00|250435.9|250246.9|250498.3|250309.3|250531.2|250342.2|250414|250225|476
1585032000000|2020-03-24 06:40:00|250481.5|250292.5|250454.1|250265.1|250515|250326|250424|250235|394
1585032300000|2020-03-24 06:45:00|250455.1|250266.1|250141.8|249952.8|250462.7|250273.7|250047.5|249858.5|355
1585032600000|2020-03-24 06:50:00|250137.3|249948.3|249861.5|249672.5|250208.5|250019.5|249823.6|249634.6|424
1585032900000|2020-03-24 06:55:00|249883.9|249694.9|249960.4|249771.4|250079|249890|249724.1|249535.1|388
1585033200000|2020-03-24 07:00:00|249957.5|249768.5|249961.7|249772.7|250209|250020|249864.5|249675.5|617
1585033500000|2020-03-24 07:05:00|249962.9|249773.9|249823.6|249634.6|250128.5|249939.5|249767.2|249578.2|641
1585033800000|2020-03-24 07:10:00|249826|249637|250016|249827|250105|249916|249805.5|249616.5|668
1585034100000|2020-03-24 07:15:00|249849.4|249660.4|249968.2|249779.2|250074.5|249885.5|249823.2|249634.2|612
1585034400000|2020-03-24 07:20:00|249971.1|249782.1|250020.3|249831.3|250116|249939|249733|249618.1|547
1585034700000|2020-03-24 07:25:00|249996.7|249807.7|249586|249397|250080.1|249891.1|249572.8|249383.8|505
1585035000000|2020-03-24 07:30:00|249601|249453|249348|249159|249627.5|249482.9|249139.6|248990.5|496
1585035300000|2020-03-24 07:35:00|249336|249147|249205.7|249016.7|249487.2|249298.2|249128.8|248939.8|454
1585035600000|2020-03-24 07:40:00|249269.8|249080.8|249071.5|248882.5|249269.8|249080.8|248741|248552|705
1585035900000|2020-03-24 07:45:00|249064|248875|249186.3|248999.3|249199.5|249114.7|249048.6|248859.6|580
1585036200000|2020-03-24 07:50:00|249182.6|248995.6|249313.8|249126.8|249499.1|249312.1|249144.6|248957.6|514
1585036500000|2020-03-24 07:55:00|249309.8|249122.8|249513|249326|249531.4|249378.2|249237.3|249111.6|422
1585036800000|2020-03-24 08:00:00|249521.3|249334.3|249378.9|249191.9|249521.3|249334.3|249260.5|249172.6|488
1585037100000|2020-03-24 08:05:00|249371.3|249184.3|249355.4|249168.4|249417.9|249230.9|249289.5|249102.5|455
1585037400000|2020-03-24 08:10:00|249352.5|249165.5|249314.1|249127.1|249402.8|249215.8|249275.5|249088.5|552
1585037700000|2020-03-24 08:15:00|249330.7|249143.7|249280|249093|249330.7|249143.7|249147.9|248960.9|450
1585038000000|2020-03-24 08:20:00|249276.9|249089.9|249565.4|249378.4|249594.7|249407.7|249211.6|249024.6|556
1585038300000|2020-03-24 08:25:00|249571.2|249384.2|249664.3|249477.3|249681.7|249494.7|249521.2|249334.2|445
1585038600000|2020-03-24 08:30:00|249645.4|249458.4|249535.6|249348.6|249799|249612|249476.4|249289.4|425
1585038900000|2020-03-24 08:35:00|249529.5|249342.5|249206.9|249019.9|249592.4|249405.4|249200.6|249013.6|436
1585039200000|2020-03-24 08:40:00|249218.1|249031.1|248908.3|248721.3|249237.7|249050.7|248908.3|248721.3|531
1585039500000|2020-03-24 08:45:00|248905.7|248718.7|248939.5|248752.5|249158|248971|248892.3|248705.3|570
1585039800000|2020-03-24 08:50:00|248938.6|248751.6|248887.1|248700.1|249045.1|248858.1|248775|248588|590
1585040100000|2020-03-24 08:55:00|248887|248700|248819|248632|248889.8|248702.8|248664.3|248553.6|556
1585040400000|2020-03-24 09:00:00|248830.1|248643.1|249310.9|249123.9|249465.3|249278.3|248812.4|248625.4|617
1585040700000|2020-03-24 09:05:00|249302.7|249115.7|249319.8|249132.8|249356.7|249169.7|249175.5|248988.5|558
1585041000000|2020-03-24 09:10:00|249325.1|249138.1|249313.8|249126.8|249346.4|249159.4|249234.4|249047.4|534
1585041300000|2020-03-24 09:15:00|249312.8|249125.8|249269.4|249082.4|249336.1|249149.1|249238.9|249051.9|501
1585041600000|2020-03-24 09:20:00|249277.8|249090.8|248798|248611|249282.5|249095.5|248695.5|248508.5|507
1585041900000|2020-03-24 09:25:00|248795.5|248608.5|248815.6|248628.6|248881.8|248694.8|248771.2|248584.2|490
1585042200000|2020-03-24 09:30:00|248820|248633|248980.2|248793.2|248991.4|248804.4|248712.9|248525.9|559
1585042500000|2020-03-24 09:35:00|248979.5|248792.5|248885.5|248698.5|249231.8|249044.8|248795.8|248608.8|592
1585042800000|2020-03-24 09:40:00|248897.2|248710.2|248905.7|248718.7|248993.9|248806.9|248861.1|248674.1|531
1585043100000|2020-03-24 09:45:00|248904.8|248717.8|248768.8|248581.8|248981.3|248794.3|248737.7|248550.7|484
1585043400000|2020-03-24 09:50:00|248754.7|248567.7|248144|247957|248757.4|248570.4|248020.6|247833.6|525
1585043700000|2020-03-24 09:55:00|248173.8|247986.8|247859.4|247672.4|248173.8|247986.8|247819.7|247632.7|572
1585044000000|2020-03-24 10:00:00|247854.3|247667.3|248044.4|247857.4|248196|248009|247817.8|247630.8|575
1585044300000|2020-03-24 10:05:00|248043.9|247856.9|248096|247909|248242.6|248055.6|247993.7|247806.7|465
1585044600000|2020-03-24 10:10:00|248097.9|247910.9|247758.4|247571.4|248112.5|247925.5|247752.3|247565.3|510
1585044900000|2020-03-24 10:15:00|247757.6|247570.6|247369.6|247182.6|247765.6|247578.6|247336|247167.8|592
1585045200000|2020-03-24 10:20:00|247369.4|247182.4|247629.7|247442.7|247699|247512|247099.4|246912.4|597
1585045500000|2020-03-24 10:25:00|247617.2|247430.2|247365.8|247178.8|247713.7|247526.7|247292.9|247105.9|526
1585045800000|2020-03-24 10:30:00|247365.4|247178.4|247170.4|246983.4|247434.5|247247.5|247078.3|246891.3|580
1585046100000|2020-03-24 10:35:00|247167.3|246980.3|246906.8|246719.8|247174.3|246987.3|246757.8|246604.3|570
1585046400000|2020-03-24 10:40:00|246906.2|246719.2|246539|246352|246940.7|246764.1|246310.2|246123.2|583
1585046700000|2020-03-24 10:45:00|246537.3|246350.3|246467.1|246280.1|246561.7|246374.7|246411.2|246224.2|497
1585047000000|2020-03-24 10:50:00|246436.9|246249.9|246385.8|246198.8|246498.6|246311.6|246349.9|246162.9|582
1585047300000|2020-03-24 10:55:00|246390.2|246203.2|246741.3|246554.3|246837.3|246650.3|246304.7|246117.7|636
1585047600000|2020-03-24 11:00:00|246747.5|246560.5|247190.1|247003.1|247630.4|247443.4|246743.1|246556.1|539
1585047900000|2020-03-24 11:05:00|247187.6|247000.6|247159.5|246972.5|247306.6|247119.6|247081.4|246894.4|426
1585048200000|2020-03-24 11:10:00|247165.4|246978.4|246829.9|246642.9|247292.5|247105.5|246797.1|246610.1|712
1585048500000|2020-03-24 11:15:00|246828.9|246641.9|247249.3|247062.3|247436.2|247249.2|246828.9|246641.9|747
1585048800000|2020-03-24 11:20:00|247254.6|247067.6|247795.3|247608.3|248248.8|248061.8|247133.8|246946.8|748
1585049100000|2020-03-24 11:25:00|247835.4|247648.4|248079.4|247892.4|248227.4|248040.4|247835.4|247648.4|721
1585049400000|2020-03-24 11:30:00|248068.9|247881.9|248159.8|247972.8|248160.5|247973.5|247779.2|247592.2|640
1585049700000|2020-03-24 11:35:00|248147|247960|248201.5|248014.5|248264.1|248077.1|248082.9|247895.9|505
1585050000000|2020-03-24 11:40:00|248205.6|248018.6|248413.6|248226.6|248512.4|248325.4|248041.4|247854.4|541
1585050300000|2020-03-24 11:45:00|248395.4|248208.4|248434.5|248247.5|248546|248359|248303.2|248116.2|515
1585050600000|2020-03-24 11:50:00|248442.7|248255.7|248477.6|248290.6|248628.5|248441.5|248406.4|248219.4|534
1585050900000|2020-03-24 11:55:00|248504.3|248317.3|248355.7|248168.7|248575.7|248388.7|248095.7|247908.7|650
1585051200000|2020-03-24 12:00:00|248355.9|248168.9|248746|248559|248885.2|248698.2|248089.2|247902.2|724
1585051500000|2020-03-24 12:05:00|248736.4|248549.4|249050.9|248863.9|249161.5|248985.2|248292.9|248105.9|710
1585051800000|2020-03-24 12:10:00|249128.6|248941.6|248931.6|248744.6|249165.5|248978.5|248746.7|248559.7|729
1585052100000|2020-03-24 12:15:00|248935.3|248748.3|248671.6|248484.6|249541.5|249354.5|248595.7|248408.7|779
1585052400000|2020-03-24 12:20:00|248676.1|248489.1|249317.6|249130.6|249526.7|249339.7|248662.4|248475.4|711
1585052700000|2020-03-24 12:25:00|249316.7|249129.7|249553.2|249366.2|249604.7|249461.6|248467.3|248280.3|743
1585053000000|2020-03-24 12:30:00|249554.4|249367.4|249489|249302|249686.2|249549.7|249055.2|248868.2|740
1585053300000|2020-03-24 12:35:00|249491.9|249304.9|248974.9|248787.9|249501.7|249319.4|248939.1|248752.1|711
1585053600000|2020-03-24 12:40:00|248971.5|248784.5|249517.2|249467.2|249612.6|249491.5|248910.6|248739.7|731
1585053900000|2020-03-24 12:45:00|249517.5|249467.5|249289.7|249102.7|249577.5|249482.6|249184.8|249035.3|765
1585054200000|2020-03-24 12:50:00|249293.9|249106.9|248509.6|248322.6|249370|249199.1|248113.3|247986.5|761
1585054500000|2020-03-24 12:55:00|248500.2|248313.2|248443.5|248393.5|248773.9|248626.8|248431.6|248306.1|739
1585054800000|2020-03-24 13:00:00|248446.7|248396.7|248730.6|248680.6|249199.5|249067.8|248407.2|248321.6|745
1585055100000|2020-03-24 13:05:00|248725.4|248675.4|248467.9|248417.9|249098.6|248997.8|248366.9|248245.8|777
1585055400000|2020-03-24 13:10:00|248464.7|248414.7|248499.2|248449.2|248519.4|248456.2|247951.7|247901.7|732
1585055700000|2020-03-24 13:15:00|248505.6|248455.6|248642.2|248567.2|248941.6|248807.8|248361.7|248246.3|755
1585056000000|2020-03-24 13:20:00|248644.2|248569.2|248634.3|248559.3|248788.4|248738.4|248444.7|248336.1|725
1585056300000|2020-03-24 13:25:00|248634|248559|248453.2|248403.2|248698.4|248608.2|248344.4|248228.2|662
1585056600000|2020-03-24 13:30:00|248411.7|248361.7|247906.1|247719.1|248498.5|248397.3|247789.4|247661|796
1585056900000|2020-03-24 13:35:00|247905.4|247718.4|248071.8|248021.8|248519.1|248426.2|247684.6|247549.5|807
1585057200000|2020-03-24 13:40:00|248055|248005|248099.7|247912.7|248289.2|248160.5|247776.5|247684|812
1585057500000|2020-03-24 13:45:00|248090.6|247903.6|249009.4|248959.4|249113.4|249014.9|247996.3|247809.3|784
1585057800000|2020-03-24 13:50:00|249019.9|248969.9|249119.5|249069.5|249161|249111|248991.2|248941.2|746
1585058100000|2020-03-24 13:55:00|249122.3|249072.3|249340.4|249153.4|249723.9|249607.6|249013.7|248963.7|728
1585058400000|2020-03-24 14:00:00|249323|249136|249282.8|249095.8|249363.5|249217|249100.6|248947.9|794
1585058700000|2020-03-24 14:05:00|249280.5|249093.5|249224.9|249174.9|249502.1|249412.1|249130.3|249035|770
1585059000000|2020-03-24 14:10:00|249229.3|249179.3|249421.1|249346.1|249559.1|249469.6|249196.4|249102.3|809
1585059300000|2020-03-24 14:15:00|249400.3|249325.3|249627.4|249552.4|249681.5|249629.8|249381|249324|777
1585059600000|2020-03-24 14:20:00|249625.5|249550.5|249444.1|249257.1|249862.3|249812.3|249267.5|249135.3|758
1585059900000|2020-03-24 14:25:00|249437.4|249250.4|249249.7|249062.7|249683.8|249544.2|249113.2|249051.8|797
1585060200000|2020-03-24 14:30:00|249267.5|249080.5|249983.5|249933.5|250081.5|250031.5|249193.3|249080.5|757
1585060500000|2020-03-24 14:35:00|249969.8|249919.8|250670|250483|251013.5|250873.2|249951.2|249901.2|780
1585060800000|2020-03-24 14:40:00|250667.6|250480.6|251215.5|251165.5|251232.2|251182.2|250335|250148|797
1585061100000|2020-03-24 14:45:00|251217.1|251167.1|251705.1|251655.1|251816.9|251753.9|251191.4|251128.7|773
1585061400000|2020-03-24 14:50:00|251709|251659|251544.5|251494.5|252344.2|252249.9|251443.4|251301.9|782
1585061700000|2020-03-24 14:55:00|251591.7|251541.7|251569.9|251519.9|251846.5|251748.6|251393.4|251241.1|792
1585062000000|2020-03-24 15:00:00|251616.8|251429.8|251841.8|251791.8|252125.4|252075.4|251502.7|251429.8|735
1585062300000|2020-03-24 15:05:00|251844.5|251794.5|252205.9|252018.9|252254.9|252088.1|251831|251781|796
1585062600000|2020-03-24 15:10:00|252147.1|252072.1|250969|250919|252240.5|252190.5|250933.3|250819.5|783
1585062900000|2020-03-24 15:15:00|250965.6|250915.6|251205.4|251155.4|251301|251177.8|250839.5|250789.5|761
1585063200000|2020-03-24 15:20:00|251201.9|251151.9|251244.5|251169.5|251426.7|251299.8|251166.8|251038.1|771
1585063500000|2020-03-24 15:25:00|251237.8|251162.8|251173.3|251123.3|251519.4|251393.8|251010|250960|745
1585063800000|2020-03-24 15:30:00|251180.5|251130.5|251499.6|251424.6|251759.3|251650.7|251034.8|250896|784
1585064100000|2020-03-24 15:35:00|251499.5|251424.5|250777.9|250727.9|251723.5|251594.5|250718.3|250596|748
1585064400000|2020-03-24 15:40:00|250775.9|250725.9|251498.9|251311.9|251498.9|251349.1|250727.1|250613.9|747
1585064700000|2020-03-24 15:45:00|251497.7|251310.7|251538|251351|251738.1|251554.5|251194.2|251063.5|795
1585065000000|2020-03-24 15:50:00|251537.7|251350.7|251692.8|251617.8|251727.3|251618.9|251339.8|251224|790
1585065300000|2020-03-24 15:55:00|251694.3|251619.3|251350.9|251300.9|251719.2|251669.2|251319.5|251269.5|714
1585065600000|2020-03-24 16:00:00|251354.5|251304.5|251725.3|251650.3|251781.2|251656.6|251338.9|251288.9|776
1585065900000|2020-03-24 16:05:00|251728.7|251653.7|251935|251885|251943|251893|251667.4|251617.4|753
1585066200000|2020-03-24 16:10:00|251933.3|251883.3|251679.8|251629.8|252125.6|252053.2|251490.7|251440.7|765
1585066500000|2020-03-24 16:15:00|251680.5|251630.5|251807.1|251757.1|251933.1|251870.8|251499|251366.1|736
1585066800000|2020-03-24 16:20:00|251799.4|251749.4|251340.3|251290.3|251801.9|251751.9|251077.1|251027.1|772
1585067100000|2020-03-24 16:25:00|251341.7|251291.7|251092.9|250905.9|251646.7|251542.3|251044.3|250886.3|759
1585067400000|2020-03-24 16:30:00|251044.6|250969.6|251321.4|251134.4|251342.6|251166.3|250988.8|250901.8|776
1585067700000|2020-03-24 16:35:00|251286.3|251099.3|251289.4|251239.4|251526.7|251398.1|251168.7|251012.7|782
1585068000000|2020-03-24 16:40:00|251289|251239|251284.8|251097.8|251603|251470.3|250939.3|250877.6|789
1585068300000|2020-03-24 16:45:00|251298.5|251111.5|250702.8|250627.8|251367.2|251232|250673.7|250556.7|804
1585068600000|2020-03-24 16:50:00|250701.4|250626.4|250721.5|250646.5|250929.8|250809.8|250442.2|250292.8|770
1585068900000|2020-03-24 16:55:00|250722.6|250647.6|250730.7|250655.7|250767.6|250674.5|250447.8|250272.9|804
1585069200000|2020-03-24 17:00:00|250728.5|250653.5|250741.3|250691.3|250959|250909|250599.1|250488.5|820
1585069500000|2020-03-24 17:05:00|250719.3|250669.3|250973.9|250923.9|250980.8|250930.8|250372.7|250197.7|811
1585069800000|2020-03-24 17:10:00|250975.7|250925.7|250675.6|250625.6|251152.2|250990.1|250530.1|250433.6|823
1585070100000|2020-03-24 17:15:00|250679.4|250629.4|250884.1|250834.1|251011.1|250885.6|250572.2|250522.2|788
1585070400000|2020-03-24 17:20:00|250885.2|250835.2|250713.4|250526.4|251112.6|251036.1|250589.9|250420.2|793
1585070700000|2020-03-24 17:25:00|250713.6|250526.6|250534.8|250459.8|250766.9|250651.5|250255.5|250110.8|768
1585071000000|2020-03-24 17:30:00|250533.7|250458.7|250760.4|250710.4|250830.2|250741.1|250371.8|250266|815
1585071300000|2020-03-24 17:35:00|250760.8|250710.8|250333.9|250146.9|251049.8|250952.7|250300.6|250113.6|760
1585071600000|2020-03-24 17:40:00|250319.1|250132.1|249799.7|249749.7|250335.8|250241.5|249763.4|249583.3|734
1585071900000|2020-03-24 17:45:00|249806.5|249756.5|249907.7|249857.7|250102.5|250052.5|249780.3|249713|743
1585072200000|2020-03-24 17:50:00|249726.2|249676.2|249831|249781|250013.7|249944.6|249665.8|249504.2|820
1585072500000|2020-03-24 17:55:00|249835.4|249785.4|249934.1|249884.1|249939.2|249889.2|249697.1|249567.6|792
1585072800000|2020-03-24 18:00:00|249930.4|249880.4|250037.7|249987.7|250295.9|250179.4|249861.2|249811.2|789
1585073100000|2020-03-24 18:05:00|250050.8|250000.8|249858.8|249808.8|250050.8|250000.8|249731.1|249681.1|719
1585073400000|2020-03-24 18:10:00|249857.8|249807.8|250045.9|249995.9|250126.1|250051.1|249836.9|249738.9|802
1585073700000|2020-03-24 18:15:00|250048.3|249998.3|249957.7|249907.7|250081.6|250031.6|249825.2|249775.2|827
1585074000000|2020-03-24 18:20:00|249957.1|249907.1|249735.1|249685.1|249981.8|249931.8|249577.4|249460.7|765
1585074300000|2020-03-24 18:25:00|249751.3|249701.3|250064.1|249877.1|250070.6|249937.7|249737.1|249687.1|825
1585074600000|2020-03-24 18:30:00|250019.1|249944.1|250043|249968|250224.7|250169.3|249911.4|249821.5|812
1585074900000|2020-03-24 18:35:00|250047.4|249972.4|249592.2|249542.2|250100.4|249972.4|249590.1|249540.1|800
1585075200000|2020-03-24 18:40:00|249591.6|249541.6|249877.5|249827.5|249924.6|249849.5|249589|249539|827
1585075500000|2020-03-24 18:45:00|249877.8|249827.8|250106.7|250031.7|250107.9|250057.9|249781|249731|799
1585075800000|2020-03-24 18:50:00|250107.6|250032.6|249909.4|249834.4|250167.9|250117.9|249897.4|249729|827
1585076100000|2020-03-24 18:55:00|249913.8|249838.8|250071.5|250021.5|250300|250165.3|249728.1|249637.2|817
1585076400000|2020-03-24 19:00:00|250066.5|250016.5|250073.6|250023.6|250115.2|250065.2|249753.4|249703.4|814
1585076700000|2020-03-24 19:05:00|250071.5|250021.5|250071|250021|250124.8|250074.8|249966.7|249889.7|745
1585077000000|2020-03-24 19:10:00|250072.4|250022.4|249699.3|249649.3|250103.4|250053.4|249679.1|249629.1|822
1585077300000|2020-03-24 19:15:00|249697.7|249647.7|249827.1|249777.1|249971|249844.7|249690.1|249640.1|819
1585077600000|2020-03-24 19:20:00|249830.1|249780.1|249831|249781|249910.7|249831.5|249731.7|249681.7|836
1585077900000|2020-03-24 19:25:00|249825.9|249775.9|249618.9|249568.9|249845.1|249795.1|249594.9|249544.9|763
1585078200000|2020-03-24 19:30:00|249618.8|249568.8|249363|249176|249649.7|249599.7|249266.5|249129.6|770
1585078500000|2020-03-24 19:35:00|249359.6|249172.6|249169.8|249119.8|249425.2|249264.9|249048.1|248946.4|789
1585078800000|2020-03-24 19:40:00|249171.6|249121.6|249249.9|249199.9|249304.2|249254.2|249142.1|249092.1|811
1585079100000|2020-03-24 19:45:00|249253.6|249203.6|249207.5|249157.5|249620.4|249551.6|249186.6|249112.1|814
1585079400000|2020-03-24 19:50:00|249207.1|249157.1|249186.7|249136.7|249330.7|249278.7|249180.3|249130.3|812
1585079700000|2020-03-24 19:55:00|249187|249137|249240.7|249190.7|249329.4|249238.6|249165.1|249115.1|805
1585080000000|2020-03-24 20:00:00|249241.2|249191.2|249116|248929|249258.2|249208.2|248988.7|248886.3|605
1585080300000|2020-03-24 20:05:00|249120.8|248933.8|248821.1|248746.1|249122.8|248967.5|248803|248679.8|602
1585080600000|2020-03-24 20:10:00|248821.9|248746.9|248391.2|248341.2|248887|248788.6|248366.7|248239.8|592
1585080900000|2020-03-24 20:15:00|248400.6|248350.6|248514.5|248327.5|248635.6|248519.6|248334|248236.9|519
1585081200000|2020-03-24 20:20:00|248515.4|248328.4|248447.2|248397.2|248562.3|248434.6|248365.5|248230.1|476
1585081500000|2020-03-24 20:25:00|248444.3|248394.3|248443.6|248393.6|248539|248423.4|248396|248292.9|411
1585081800000|2020-03-24 20:30:00|248440.9|248390.9|248569.3|248382.3|248605.1|248470.5|248439|248343.2|447
1585082100000|2020-03-24 20:35:00|248569.8|248382.8|248549.6|248499.6|248621.8|248571.8|248509.7|248382.3|417
1585082400000|2020-03-24 20:40:00|248547.1|248497.1|248813.7|248763.7|248909.1|248842.5|248530.8|248480.8|598
1585082700000|2020-03-24 20:45:00|248811.3|248761.3|248676.8|248489.8|248952.7|248902.7|248639.2|248452.2|575
1585083000000|2020-03-24 20:50:00|248670.9|248483.9|248668.4|248481.4|248796.5|248633.9|248636.9|248449.9|594
1585083300000|2020-03-24 20:55:00|248666.6|248479.6|248606.5|248419.5|248721.9|248564.5|248464.5|248277.5|482
1585083600000|2020-03-24 21:00:00|248598.5|248411.5|248487|248300|248598.5|248411.5|248422.4|248235.4|45
1585083900000|2020-03-24 21:05:00|248486.8|248299.8|248353.6|248166.6|248648|248461|248333.9|248146.9|233
1585084200000|2020-03-24 21:10:00|248352.3|248165.3|248332.1|248145.1|248554.2|248367.2|248284.4|248097.4|342
1585084500000|2020-03-24 21:15:00|248331.6|248144.6|248285.4|248098.4|248367.1|248180.1|248174.2|247987.2|240
1585084800000|2020-03-24 21:20:00|248278.5|248091.5|248285.1|248098.1|248363.7|248176.7|248114.7|247927.7|208
1585085100000|2020-03-24 21:25:00|248287.8|248100.8|248186.1|247999.1|248328.6|248141.6|248141|247977.4|273
1585085400000|2020-03-24 21:30:00|248182.5|247995.5|248000.4|247813.4|248194.4|248007.4|247978.9|247791.9|280
1585085700000|2020-03-24 21:35:00|247994.2|247807.2|247864|247814|248036.2|247960.5|247864|247691|263
1585086000000|2020-03-24 21:40:00|247866.8|247816.8|248029|247842|248070.9|247942.7|247866.8|247738.7|245
1585086300000|2020-03-24 21:45:00|248049.4|247862.4|248051.3|247864.3|248153.6|247966.6|247959|247772|221
1585086600000|2020-03-24 21:50:00|248069.6|247882.6|248156.1|247969.1|248224.4|248037.4|248024.2|247837.2|296
1585086900000|2020-03-24 21:55:00|248146.9|247959.9|248253.7|248066.7|248366.3|248179.3|248075.5|247888.5|321
1585087200000|2020-03-24 22:00:00|248237.4|248050.4|248288.9|248101.9|248378.3|248191.3|248237.4|248050.4|556
1585087500000|2020-03-24 22:05:00|248287.9|248100.9|248256.1|248069.1|248401.3|248214.3|248172.6|247985.6|383
1585087800000|2020-03-24 22:10:00|248257.1|248070.1|248370.4|248183.4|248393.7|248206.7|248166.8|247979.8|453
1585088100000|2020-03-24 22:15:00|248369.6|248182.6|248347.2|248160.2|248428.3|248241.3|248220.3|248033.3|502
1585088400000|2020-03-24 22:20:00|248341.1|248154.1|248019.4|247832.4|248414.7|248227.7|247992|247805|512
1585088700000|2020-03-24 22:25:00|248018.1|247831.1|247829.3|247642.3|248050.6|247863.6|247720.4|247571.1|576
1585089000000|2020-03-24 22:30:00|247870.4|247683.4|247875|247688|247923.2|247736.2|247682.5|247549.8|465
1585089300000|2020-03-24 22:35:00|247875.5|247688.5|247851.4|247664.4|247924.7|247737.7|247732.1|247604|464
1585089600000|2020-03-24 22:40:00|247855|247668|247884.5|247697.5|247892.9|247705.9|247818.1|247631.1|336
1585089900000|2020-03-24 22:45:00|247871.5|247684.5|247714.3|247527.3|247900.5|247713.5|247620.4|247480.5|445
1585090200000|2020-03-24 22:50:00|247715.3|247528.3|247664.6|247477.6|247721.6|247568.7|247607.2|247461.4|288
1585090500000|2020-03-24 22:55:00|247664.7|247477.7|247679|247492|247684.7|247533|247605.4|247471|245
1585090800000|2020-03-24 23:00:00|247670.4|247483.4|247864.8|247677.8|247878.1|247691.1|247612.5|247473|405
1585091100000|2020-03-24 23:05:00|247867.5|247680.5|247854.1|247667.1|247901.7|247714.7|247808.3|247621.3|264
1585091400000|2020-03-24 23:10:00|247859.3|247672.3|247699.1|247512.1|247892.9|247705.9|247686.2|247499.2|313
1585091700000|2020-03-24 23:15:00|247697.7|247510.7|247787.5|247600.5|247813|247626|247586.9|247466.2|368
1585092000000|2020-03-24 23:20:00|247783.7|247596.7|247882.1|247695.1|247907.2|247720.2|247691.2|247504.2|315
1585092300000|2020-03-24 23:25:00|247876.1|247689.1|247776.8|247589.8|248034.5|247872.3|247769|247582|465
1585092600000|2020-03-24 23:30:00|247776.9|247589.9|247782.6|247595.6|247835|247648|247721.8|247534.8|315
1585092900000|2020-03-24 23:35:00|247777.5|247590.5|247815.6|247628.6|247842.5|247655.5|247734|247547|326
1585093200000|2020-03-24 23:40:00|247816.8|247629.8|247924|247737|247960.3|247773.3|247815.7|247628.7|427
1585093500000|2020-03-24 23:45:00|247914.9|247727.9|247926.9|247739.9|247959|247772|247887.1|247700.1|272
1585093800000|2020-03-24 23:50:00|247944.9|247757.9|247929.7|247742.7|247971|247784|247874.7|247687.7|312
1585094100000|2020-03-24 23:55:00|247928.3|247741.3|247957.7|247770.7|247962.7|247775.7|247882.9|247695.9|372
1585094400000|2020-03-25 00:00:00|247948.4|247761.4|247775|247588|247987.6|247800.6|247745.5|247558.5|499
1585094700000|2020-03-25 00:05:00|247773.3|247586.3|247875.6|247688.6|247959.4|247772.4|247679.9|247525.7|429
1585095000000|2020-03-25 00:10:00|247861.5|247674.5|247940.6|247753.6|247977.3|247790.3|247861.5|247674.5|345
1585095300000|2020-03-25 00:15:00|247940.7|247753.7|247964.3|247777.3|248004.4|247817.4|247892.3|247705.3|305
1585095600000|2020-03-25 00:20:00|247952.5|247765.5|247888.4|247701.4|247987.6|247800.6|247849.6|247662.6|353
1585095900000|2020-03-25 00:25:00|247887.9|247700.9|248003.7|247816.7|248003.7|247816.7|247869.5|247682.5|340
1585096200000|2020-03-25 00:30:00|247982.1|247795.1|248601.9|248414.9|248865|248678|247964.5|247777.5|460
1585096500000|2020-03-25 00:35:00|248602.1|248415.1|248919.1|248732.1|249024|248837|248602.1|248415.1|500
1585096800000|2020-03-25 00:40:00|248917.2|248730.2|249184.3|248997.3|249264.7|249077.7|248917.2|248730.2|414
1585097100000|2020-03-25 00:45:00|249178.5|248991.5|249184.5|248997.5|249198.1|249011.1|249036.7|248849.7|325
1585097400000|2020-03-25 00:50:00|249184.9|248997.9|249029.4|248842.4|249231.4|249044.4|248999|248812|368
1585097700000|2020-03-25 00:55:00|249039.6|248852.6|249022.4|248835.4|249184.8|248997.8|248929.3|248742.3|259
1585098000000|2020-03-25 01:00:00|249032.7|248845.7|248997.5|248810.5|249100.3|248913.3|248864.1|248677.1|339
1585098300000|2020-03-25 01:05:00|248983.6|248796.6|248584.9|248397.9|249011|248824|248541.6|248354.6|419
1585098600000|2020-03-25 01:10:00|248581|248394|248584.1|248397.1|248758.2|248571.2|248557.1|248370.1|498
1585098900000|2020-03-25 01:15:00|248583.5|248396.5|248671.9|248484.9|248771.7|248584.7|248521.1|248334.1|451
1585099200000|2020-03-25 01:20:00|248671.7|248484.7|248563.5|248376.5|248727.2|248540.2|248505.6|248318.6|413
1585099500000|2020-03-25 01:25:00|248577.8|248390.8|248615.5|248428.5|248733.1|248546.1|248519.8|248332.8|485
1585099800000|2020-03-25 01:30:00|248616.3|248429.3|248316.4|248129.4|248642.7|248455.7|248153.6|247966.6|468
1585100100000|2020-03-25 01:35:00|248316.1|248129.1|248386.8|248199.8|248484.9|248297.9|248305.2|248118.2|422
1585100400000|2020-03-25 01:40:00|248370|248183|248331.8|248144.8|248404.8|248217.8|248233.2|248046.2|385
1585100700000|2020-03-25 01:45:00|248382.1|248195.1|248347.8|248160.8|248457.4|248270.4|248311.1|248124.1|320
1585101000000|2020-03-25 01:50:00|248344|248157|248306.9|248119.9|248373.4|248186.4|248181|247994|328
1585101300000|2020-03-25 01:55:00|248313.8|248126.8|248323.7|248136.7|248360.5|248173.5|248297.1|248110.1|352
1585101600000|2020-03-25 02:00:00|248322.4|248135.4|248257.4|248070.4|248354.5|248167.5|248257.4|248070.4|348
1585101900000|2020-03-25 02:05:00|248258|248071|248214|248027|248258.3|248071.3|248165.3|247978.3|321
1585102200000|2020-03-25 02:10:00|248213.5|248026.5|248303|248116|248320.4|248133.4|248169.3|247982.3|347
1585102500000|2020-03-25 02:15:00|248302.5|248115.5|248273|248086|248338.4|248151.4|248241.1|248054.1|325
1585102800000|2020-03-25 02:20:00|248266.2|248079.2|248280.5|248093.5|248345.4|248158.4|248232.8|248045.8|332
1585103100000|2020-03-25 02:25:00|248280.6|248093.6|248322.6|248135.6|248335.7|248148.7|248252.6|248065.6|317
1585103400000|2020-03-25 02:30:00|248322.8|248135.8|248539.4|248352.4|248564.9|248377.9|248309.9|248122.9|459
1585103700000|2020-03-25 02:35:00|248539.3|248352.3|248488.2|248301.2|248565.6|248378.6|248459|248272|356
1585104000000|2020-03-25 02:40:00|248490.1|248303.1|248458.1|248271.1|248532.8|248345.8|248390|248203|419
1585104300000|2020-03-25 02:45:00|248458|248271|248457.4|248270.4|248519.7|248332.7|248403|248216|271
1585104600000|2020-03-25 02:50:00|248476.7|248289.7|248403.8|248216.8|248499.3|248312.3|248399.8|248212.8|302
1585104900000|2020-03-25 02:55:00|248399.9|248212.9|248093|247906|248492.5|248305.5|248058.1|247871.1|354
1585105200000|2020-03-25 03:00:00|248123.3|247936.3|248206.2|248019.2|248225|248038|247982.9|247795.9|375
1585105500000|2020-03-25 03:05:00|248172.2|247985.2|248114.6|247927.6|248271|248084|248050.8|247863.8|298
1585105800000|2020-03-25 03:10:00|248116.1|247929.1|248325|248138|248325|248138|248093.8|247906.8|318
1585106100000|2020-03-25 03:15:00|248322|248135|248319.3|248132.3|248336.3|248149.3|248240.4|248053.4|327
1585106400000|2020-03-25 03:20:00|248321.4|248134.4|248496.2|248309.2|248530.1|248343.1|248296.1|248109.1|390
1585106700000|2020-03-25 03:25:00|248499.9|248312.9|248470.8|248283.8|248538.4|248351.4|248317.9|248130.9|345
1585107000000|2020-03-25 03:30:00|248470.2|248283.2|248459.8|248272.8|248505.6|248318.6|248378|248191|372
1585107300000|2020-03-25 03:35:00|248480.6|248293.6|248390.3|248203.3|248551.3|248364.3|248369.1|248182.1|395
1585107600000|2020-03-25 03:40:00|248391.6|248204.6|248357.5|248170.5|248437.9|248250.9|248330.2|248143.2|248
1585107900000|2020-03-25 03:45:00|248357.2|248170.2|248223.8|248036.8|248424|248237|248187.7|248000.7|318
1585108200000|2020-03-25 03:50:00|248223|248036|248354.6|248167.6|248383.4|248196.4|248194.8|248007.8|358
1585108500000|2020-03-25 03:55:00|248347.3|248160.3|248271.9|248084.9|248373.7|248186.7|248230.7|248043.7|349
1585108800000|2020-03-25 04:00:00|248280.3|248093.3|248356|248169|248356|248169|248192.6|248005.6|309
1585109100000|2020-03-25 04:05:00|248328|248141|248326.3|248139.3|248407|248220|248292.2|248105.2|302
1585109400000|2020-03-25 04:10:00|248283.6|248096.6|248365.7|248178.7|248396.5|248209.5|248283.6|248096.6|292
1585109700000|2020-03-25 04:15:00|248364.2|248177.2|248402.5|248215.5|248412.4|248225.4|248339.4|248152.4|266
1585110000000|2020-03-25 04:20:00|248387.2|248200.2|248395.3|248208.3|248442.7|248255.7|248345.4|248158.4|272
1585110300000|2020-03-25 04:25:00|248399.2|248212.2|248478.5|248291.5|248486.2|248299.2|248346.6|248159.6|370
1585110600000|2020-03-25 04:30:00|248480|248293|248462|248275|248511.8|248377.5|248395.1|248208.1|367
1585110900000|2020-03-25 04:35:00|248480.9|248293.9|248418.1|248231.1|248485.5|248298.5|248418.1|248231.1|271
1585111200000|2020-03-25 04:40:00|248418.2|248231.2|248504.5|248317.5|248513.2|248378.3|248356.6|248169.6|453
1585111500000|2020-03-25 04:45:00|248506.4|248319.4|248725.2|248538.2|248746.3|248559.3|248436.8|248316.6|398
1585111800000|2020-03-25 04:50:00|248731.5|248544.5|248599.2|248412.2|248807.4|248620.4|248577.7|248390.7|361
1585112100000|2020-03-25 04:55:00|248602.2|248415.2|248176.1|247989.1|248688.1|248501.1|248024.2|247837.2|470
1585112400000|2020-03-25 05:00:00|248108.8|247921.8|248175.7|247988.7|248324.6|248137.6|247907.5|247720.5|620
1585112700000|2020-03-25 05:05:00|248178.7|247991.7|247986.4|247799.4|248212|248025|247873.7|247686.7|592
1585113000000|2020-03-25 05:10:00|247985.5|247798.5|247939.7|247752.7|248095.7|247908.7|247883.2|247696.2|519
1585113300000|2020-03-25 05:15:00|247942|247755|248349.7|248162.7|248359.8|248172.8|247909.2|247730.5|527
1585113600000|2020-03-25 05:20:00|248389.8|248202.8|248230|248043|248410.5|248223.5|247991.2|247804.2|514
1585113900000|2020-03-25 05:25:00|248219.3|248032.3|248029.7|247842.7|248363.1|248176.1|248000.7|247813.7|533
1585114200000|2020-03-25 05:30:00|247991.6|247804.6|247977.6|247790.6|248055.5|247868.5|247943.2|247756.2|502
1585114500000|2020-03-25 05:35:00|247976.5|247789.5|247821.3|247634.3|247994.4|247807.4|247776.1|247613.7|446
1585114800000|2020-03-25 05:40:00|247821.2|247634.2|247734.1|247547.1|247841.7|247707.8|247710.3|247523.3|431
1585115100000|2020-03-25 05:45:00|247733.7|247546.7|247759.9|247572.9|247812.6|247625.6|247688.7|247501.7|409
1585115400000|2020-03-25 05:50:00|247759.7|247572.7|247890.3|247703.3|247901.3|247714.3|247738.8|247551.8|468
1585115700000|2020-03-25 05:55:00|247886.6|247699.6|247828.2|247641.2|247911.6|247724.6|247714.9|247527.9|503
1585116000000|2020-03-25 06:00:00|247827.6|247640.6|247789.1|247602.1|247913.8|247726.8|247755.9|247571.4|614
1585116300000|2020-03-25 06:05:00|247786.2|247599.2|247763.9|247576.9|247806.1|247619.1|247583.4|247475.9|568
1585116600000|2020-03-25 06:10:00|247764.2|247577.2|247726.9|247539.9|247803.8|247616.8|247720.7|247533.7|526
1585116900000|2020-03-25 06:15:00|247729.8|247542.8|247740.8|247553.8|247791|247604|247706.3|247519.3|496
1585117200000|2020-03-25 06:20:00|247739.6|247552.6|247787.6|247600.6|247807.6|247620.6|247733.5|247546.5|489
1585117500000|2020-03-25 06:25:00|247779.6|247592.6|247731|247544|247801.6|247646.4|247714.9|247527.9|417
1585117800000|2020-03-25 06:30:00|247730|247543|247693.1|247506.1|247760.6|247573.6|247588.3|247476.9|438
1585118100000|2020-03-25 06:35:00|247696.4|247509.4|247732.1|247545.1|247807.5|247620.5|247561.3|247454.3|451
1585118400000|2020-03-25 06:40:00|247733.6|247546.6|247659.2|247472.2|247735.5|247548.5|247658.1|247471.1|416
1585118700000|2020-03-25 06:45:00|247660.4|247473.4|247866.7|247679.7|247964.7|247825.6|247659.8|247472.8|419
1585119000000|2020-03-25 06:50:00|247868.5|247681.5|247601.7|247414.7|247891.5|247754.6|247531.9|247395.6|384
1585119300000|2020-03-25 06:55:00|247605|247418|247502|247315|247637.6|247488.2|247420.2|247315|437
1585119600000|2020-03-25 07:00:00|247511.2|247324.2|247543.2|247356.2|247576.8|247417.6|247434.7|247306|553
1585119900000|2020-03-25 07:05:00|247543.5|247356.5|247348.1|247161.1|247563.7|247404.8|247201.3|247035.6|591
1585120200000|2020-03-25 07:10:00|247347.1|247160.1|247224.3|247037.3|247347.7|247160.7|247051|246922.8|565
1585120500000|2020-03-25 07:15:00|247200.2|247013.2|246984.4|246797.4|247404.8|247217.8|246926.8|246739.8|541
1585120800000|2020-03-25 07:20:00|246959.8|246772.8|247004.4|246817.4|247253|247066|246930|246764.5|474
1585121100000|2020-03-25 07:25:00|246997.5|246810.5|247168.6|246981.6|247199.6|247012.6|246859.6|246714.2|498
1585121400000|2020-03-25 07:30:00|247180.1|246993.1|247473.2|247286.2|247598.8|247411.8|247109.8|246922.8|634
1585121700000|2020-03-25 07:35:00|247467.8|247280.8|247250.8|247063.8|247471.5|247284.5|247077.7|246893|675
1585122000000|2020-03-25 07:40:00|247247.7|247060.7|246883.6|246696.6|247249.2|247062.2|246744.6|246596.4|500
1585122300000|2020-03-25 07:45:00|246866.5|246679.5|246135|245948|246894.1|246707.1|246050.8|245941.2|683
1585122600000|2020-03-25 07:50:00|246140.9|245953.9|245789.1|245602.1|246251.2|246064.2|245348.5|245161.5|583
1585122900000|2020-03-25 07:55:00|245789|245602|245672.9|245485.9|245877.3|245690.3|245422.1|245235.1|562
1585123200000|2020-03-25 08:00:00|245670|245483|246002.2|245815.2|246308.3|246121.3|245657.9|245470.9|662
1585123500000|2020-03-25 08:05:00|245998.8|245811.8|245984.1|245797.1|246049.8|245862.8|245856.2|245669.2|637
1585123800000|2020-03-25 08:10:00|245981.2|245794.2|245357|245170|245985|245798|245347.1|245160.1|648
1585124100000|2020-03-25 08:15:00|245360.7|245173.7|245652.2|245465.2|245727|245540|245254.2|245067.2|643
1585124400000|2020-03-25 08:20:00|245641.1|245454.1|245384.5|245197.5|245741.6|245554.6|245246.3|245059.3|701
1585124700000|2020-03-25 08:25:00|245384.6|245197.6|245157.6|244970.6|245396.2|245209.2|245058.6|244905.8|651
1585125000000|2020-03-25 08:30:00|245192.1|245005.1|245185.6|244998.6|245266.1|245079.1|245135|244948|556
1585125300000|2020-03-25 08:35:00|245188|245001|245107.5|244920.5|245264.6|245077.6|244983.9|244796.9|610
1585125600000|2020-03-25 08:40:00|245113.7|244926.7|244812|244625|245150.5|244963.5|244781.5|244594.5|656
1585125900000|2020-03-25 08:45:00|244813.2|244626.2|243873.2|243686.2|244851.1|244698|243864.2|243677.2|716
1585126200000|2020-03-25 08:50:00|243872.5|243685.5|244097.6|243910.6|244146.4|243959.4|243616|243429|693
1585126500000|2020-03-25 08:55:00|244097|243910|243559.6|243372.6|244169|243982|243515.5|243328.5|616
1585126800000|2020-03-25 09:00:00|243555.7|243368.7|243527.6|243340.6|243993.5|243806.5|243500.5|243327.1|683
1585127100000|2020-03-25 09:05:00|243540.1|243353.1|243070|242883|243741.1|243554.1|243041.9|242854.9|693
1585127400000|2020-03-25 09:10:00|242979.5|242792.5|242998.2|242811.2|243207.9|243020.9|242737.2|242550.2|666
1585127700000|2020-03-25 09:15:00|243002.2|242815.2|243004.9|242817.9|243333.7|243146.7|242975.9|242788.9|627
1585128000000|2020-03-25 09:20:00|243007.1|242820.1|242986.3|242799.3|243650.2|243463.2|242932.9|242745.9|681
1585128300000|2020-03-25 09:25:00|242981.9|242794.9|242530.2|242343.2|242996.2|242809.2|242468.1|242281.1|614
1585128600000|2020-03-25 09:30:00|242531|242344|242376.5|242326.5|242632.7|242492|242320.5|242253.3|657
1585128900000|2020-03-25 09:35:00|242378.1|242328.1|242595.9|242408.9|242703.6|242516.6|242378.1|242244.8|671
1585129200000|2020-03-25 09:40:00|242597.6|242410.6|242653.3|242466.3|242763.6|242576.6|242498|242311|625
1585129500000|2020-03-25 09:45:00|242656.2|242469.2|242608.9|242421.9|242670.5|242483.5|242361.4|242218.8|652
1585129800000|2020-03-25 09:50:00|242602|242415|242609.6|242422.6|242825|242638|242454.6|242267.6|720
1585130100000|2020-03-25 09:55:00|242604.3|242417.3|242954.5|242767.5|243000.9|242813.9|242559|242399.8|661
1585130400000|2020-03-25 10:00:00|242947.3|242760.3|243166.6|242979.6|243449.1|243262.1|242947.3|242760.3|728
1585130700000|2020-03-25 10:05:00|243166.3|242979.3|243478.1|243291.1|243519.7|243332.7|243099.7|242912.7|623
1585131000000|2020-03-25 10:10:00|243477.8|243290.8|244009.4|243822.4|244130.2|243943.2|243477.8|243290.8|630
1585131300000|2020-03-25 10:15:00|244007.4|243820.4|244577.1|244390.1|244844.3|244657.3|243704.1|243517.1|652
1585131600000|2020-03-25 10:20:00|244578.9|244391.9|244463.4|244276.4|244586.3|244399.3|244358.9|244171.9|597
1585131900000|2020-03-25 10:25:00|244464.4|244277.4|244685.8|244498.8|244754.2|244567.2|244430.3|244243.3|618
1585132200000|2020-03-25 10:30:00|244688.4|244501.4|244859.1|244672.1|244907.4|244720.4|244659.6|244472.6|599
1585132500000|2020-03-25 10:35:00|244858.3|244671.3|245233.8|245046.8|245355.9|245168.9|244844.2|244657.2|664
1585132800000|2020-03-25 10:40:00|245232.5|245045.5|245744.7|245557.7|245888.1|245701.1|244929.1|244742.1|601
1585133100000|2020-03-25 10:45:00|245745.6|245558.6|246182.3|245995.3|246284.9|246097.9|245733.2|245546.2|712
1585133400000|2020-03-25 10:50:00|246220|246033|245955.4|245768.4|246231.1|246044.1|245662.5|245475.5|734
1585133700000|2020-03-25 10:55:00|245954.4|245767.4|245714.6|245527.6|245972.3|245828.6|245626.4|245439.4|659
1585134000000|2020-03-25 11:00:00|245702.8|245515.8|245359.4|245172.4|246141|245954|245236.1|245049.1|603
1585134300000|2020-03-25 11:05:00|245359.5|245172.5|245553.4|245366.4|245556.7|245369.7|244940.4|244753.4|765
1585134600000|2020-03-25 11:10:00|245597.1|245410.1|245836.1|245649.1|245945.5|245758.5|245255.9|245068.9|674
1585134900000|2020-03-25 11:15:00|245822.3|245635.3|245809.1|245622.1|246174.8|245987.8|245612.4|245425.4|662
1585135200000|2020-03-25 11:20:00|245808.3|245621.3|245678.9|245491.9|245881.8|245694.8|245554|245367|667
1585135500000|2020-03-25 11:25:00|245668.3|245481.3|246229.3|246042.3|246342.5|246155.5|245552.9|245365.9|683
1585135800000|2020-03-25 11:30:00|246231.6|246044.6|246256|246069|246595.3|246521.3|245992.6|245805.6|687
1585136100000|2020-03-25 11:35:00|246254.8|246067.8|246379.2|246192.2|246523.8|246336.8|246183.1|245996.1|655
1585136400000|2020-03-25 11:40:00|246379.3|246192.3|245919.1|245732.1|246393.2|246263|245647.9|245460.9|592
1585136700000|2020-03-25 11:45:00|245918.8|245731.8|246075.4|245888.4|246349.6|246162.6|245784.3|245597.3|628
1585137000000|2020-03-25 11:50:00|246065.5|245878.5|245469.6|245282.6|246141.8|245954.8|245442|245255|595
1585137300000|2020-03-25 11:55:00|245453.4|245266.4|245651.6|245464.6|245838.8|245651.8|245378.2|245262.2|615
1585137600000|2020-03-25 12:00:00|245645.2|245458.2|245549.7|245474.7|245934.9|245830|245534.7|245411.9|656
1585137900000|2020-03-25 12:05:00|245547.2|245472.2|245547.4|245497.4|245890.7|245747.4|245534|245410.3|589
1585138200000|2020-03-25 12:10:00|245544.8|245494.8|245932.1|245882.1|246103.4|245976.4|245540.8|245490.8|576
1585138500000|2020-03-25 12:15:00|245930.2|245880.2|245513.4|245463.4|246127.6|245990.6|245496|245443.9|611
1585138800000|2020-03-25 12:20:00|245513.2|245463.2|245989|245914|246081.6|245941.4|245308.9|245226.7|703
1585139100000|2020-03-25 12:25:00|245989.3|245914.3|246074|245887|246417.2|246260|245923.9|245736.9|549
1585139400000|2020-03-25 12:30:00|245947.7|245760.7|245843.9|245768.9|246296.8|246109.8|245688.3|245501.3|619
1585139700000|2020-03-25 12:35:00|245846.7|245771.7|245929.4|245879.4|246212.5|246034.8|245820.2|245740.4|540
1585140000000|2020-03-25 12:40:00|245929|245879|245721.1|245646.1|245932.9|245882.9|245386.8|245269.9|711
1585140300000|2020-03-25 12:45:00|245703.4|245653.4|246002.2|245927.2|246073|245969.8|245703.4|245530.4|679
1585140600000|2020-03-25 12:50:00|245987|245937|245693.1|245643.1|246006.2|245956.2|245613.9|245470.8|613
1585140900000|2020-03-25 12:55:00|245695.3|245645.3|245420.7|245370.7|245710.6|245660.6|245376.9|245326.9|574
1585141200000|2020-03-25 13:00:00|245421.1|245371.1|245710|245660|245760.3|245710.3|245280.9|245186.4|622
1585141500000|2020-03-25 13:05:00|245710.8|245660.8|245650|245463|245745.2|245695.2|245241.6|245191.6|653
1585141800000|2020-03-25 13:10:00|245650.8|245463.8|245391.9|245341.9|245776.7|245660.3|245369.9|245292.2|650
1585142100000|2020-03-25 13:15:00|245391.7|245341.7|245357.8|245307.8|245728|245678|245342.5|245261.9|701
1585142400000|2020-03-25 13:20:00|245355.7|245305.7|244618.3|244543.3|245359.8|245309.8|244213.4|244134|687
1585142700000|2020-03-25 13:25:00|244615.2|244540.2|244087|243900|244677|244596.9|243779.5|243592.5|770
1585143000000|2020-03-25 13:30:00|244089.9|243902.9|243606.1|243556.1|244560.2|244433.2|243598.4|243483.1|813
1585143300000|2020-03-25 13:35:00|243605.8|243555.8|243623.9|243573.9|244013.8|243925.1|243561|243500.1|830
1585143600000|2020-03-25 13:40:00|243606.4|243556.4|244211.5|244161.5|244218.9|244165.1|243565.7|243515.7|801
1585143900000|2020-03-25 13:45:00|244215.6|244165.6|244258.5|244183.5|244963.6|244776.6|244165.4|244041.2|821
1585144200000|2020-03-25 13:50:00|244258.2|244183.2|244532.2|244457.2|244631.6|244529.3|244049.4|243999.4|775
1585144500000|2020-03-25 13:55:00|244544.9|244469.9|244067.7|244017.7|244635|244585|244054.6|244004.6|787
1585144800000|2020-03-25 14:00:00|244086.8|244036.8|244457.1|244407.1|244499.6|244436|243858.5|243672.6|803
1585145100000|2020-03-25 14:05:00|244439.4|244389.4|244613.5|244563.5|244996|244917.6|244367.1|244246.5|795
1585145400000|2020-03-25 14:10:00|244622.7|244572.7|244974|244924|245004.4|244954.4|244622.7|244572.7|787
1585145700000|2020-03-25 14:15:00|244977.5|244927.5|244405.8|244355.8|244977.6|244927.6|244206.4|244156.4|803
1585146000000|2020-03-25 14:20:00|244404.3|244354.3|244224.6|244174.6|244638.5|244581.8|244046.4|243996.4|785
1585146300000|2020-03-25 14:25:00|244226|244176|244277.1|244090.1|244366.9|244316.9|244129.2|244022.2|819
1585146600000|2020-03-25 14:30:00|244281.3|244094.3|243803.3|243753.3|244332.4|244145.4|243737.5|243643.4|798
1585146900000|2020-03-25 14:35:00|243770.7|243720.7|244005.8|243955.8|244111.5|244061.5|243682.7|243632.7|823
1585147200000|2020-03-25 14:40:00|244009.2|243959.2|243960.4|243773.4|244218.4|244168.4|243897.3|243761.3|795
1585147500000|2020-03-25 14:45:00|243968.2|243781.2|243789|243739|244200.8|244150.8|243722.7|243621.3|807
1585147800000|2020-03-25 14:50:00|243813.4|243763.4|243886.2|243836.2|243973.9|243883.9|243258.8|243166.8|825
1585148100000|2020-03-25 14:55:00|243879.4|243829.4|243433.3|243383.3|244026.4|243976.4|243313.7|243250.6|785
1585148400000|2020-03-25 15:00:00|243435.7|243385.7|243329.8|243142.8|243470.8|243420.8|242921.5|242862.1|778
1585148700000|2020-03-25 15:05:00|243281.6|243206.6|243506.6|243319.6|243530.6|243406.9|243019.8|242947.6|797
1585149000000|2020-03-25 15:10:00|243523.6|243336.6|243374.9|243324.9|243545.7|243433.1|243309|243259|755
1585149300000|2020-03-25 15:15:00|243379|243329|243090.5|243040.5|243450.2|243400.2|243072.5|242940.3|734
1585149600000|2020-03-25 15:20:00|243085.2|243035.2|243138.2|243088.2|243338|243288|243063.4|243013.4|773
1585149900000|2020-03-25 15:25:00|243130.7|243080.7|243168.1|243118.1|243263.8|243213.8|242889.6|242839.6|763
1585150200000|2020-03-25 15:30:00|243162.9|243112.9|243377.2|243327.2|243548.2|243498.2|243050.2|243000.2|781
1585150500000|2020-03-25 15:35:00|243364.9|243314.9|243615.8|243565.8|243820|243770|243358.1|243308.1|747
1585150800000|2020-03-25 15:40:00|243617|243567|243661.2|243611.2|243801.9|243751.9|243535.6|243485.6|783
1585151100000|2020-03-25 15:45:00|243664.5|243614.5|243689.9|243639.9|243695.1|243645.1|243576.8|243526.8|807
1585151400000|2020-03-25 15:50:00|243687.6|243637.6|243995.6|243945.6|244002.2|243952.2|243609.7|243559.7|795
1585151700000|2020-03-25 15:55:00|244000.9|243950.9|244062.7|244012.7|244154|244104|243802.5|243752.5|775
1585152000000|2020-03-25 16:00:00|244067.7|244017.7|244083|244033|244180.4|244130.4|243907|243802.2|806
1585152300000|2020-03-25 16:05:00|244082.3|244032.3|244303.5|244253.5|244322.9|244272.9|243808.5|243713.7|784
1585152600000|2020-03-25 16:10:00|244289.4|244239.4|244275.2|244225.2|244458|244408|244146.3|244096.3|788
1585152900000|2020-03-25 16:15:00|244268.3|244218.3|244443.9|244393.9|244535.9|244485.9|244251.1|244201.1|771
1585153200000|2020-03-25 16:20:00|244432.4|244382.4|243671.1|243621.1|244433|244383|243671.1|243621.1|780
1585153500000|2020-03-25 16:25:00|243680.8|243630.8|243482.1|243432.1|243738.3|243688.3|243363.8|243313.8|761
1585153800000|2020-03-25 16:30:00|243466.7|243416.7|243594.2|243544.2|243603.5|243553.5|243438.1|243388.1|809
1585154100000|2020-03-25 16:35:00|243593.5|243543.5|243172|243122|243612.2|243562.2|243164.2|243114.2|819
1585154400000|2020-03-25 16:40:00|243162.3|243112.3|243264.1|243214.1|243300.7|243250.7|243060.4|243010.4|843
1585154700000|2020-03-25 16:45:00|243258.8|243208.8|243516|243466|243519.9|243469.9|242960.9|242910.9|1065
1585155000000|2020-03-25 16:50:00|243512.1|243462.1|243503.2|243453.2|243596.7|243546.7|243377.8|243327.8|1110
1585155300000|2020-03-25 16:55:00|243505.2|243455.2|243416.7|243366.7|243515.5|243465.5|243302.4|243252.4|1055
1585155600000|2020-03-25 17:00:00|243415.7|243365.7|243122.9|243072.9|243536|243486|243105.8|243001.4|1054
1585155900000|2020-03-25 17:05:00|243119.2|243069.2|242947.3|242897.3|243189.3|243139.3|242939.8|242889.8|960
1585156200000|2020-03-25 17:10:00|242934.4|242884.4|242937.1|242887.1|243025.2|242975.2|242857.8|242807.8|963
1585156500000|2020-03-25 17:15:00|242936.6|242886.6|242583.3|242533.3|243039.2|242989.2|242575.7|242525.7|1043
1585156800000|2020-03-25 17:20:00|242572.6|242522.6|242227.5|242040.5|242588.2|242538.2|242053.4|242003.4|1081
1585157100000|2020-03-25 17:25:00|242213.4|242026.4|242535|242348|242721.4|242621.6|242181.9|242026.4|1000
1585157400000|2020-03-25 17:30:00|242429|242354|242463.3|242413.3|242695.1|242645.1|242395.4|242245|1004
1585157700000|2020-03-25 17:35:00|242465.4|242415.4|242363.8|242313.8|242550.7|242476|242290.4|242240.4|803
1585158000000|2020-03-25 17:40:00|242364.7|242314.7|242300.6|242225.6|242454.2|242315.7|242134.6|242056.8|899
1585158300000|2020-03-25 17:45:00|242298.7|242223.7|242139.1|242064.1|242298.7|242238.4|241873.3|241823.3|957
1585158600000|2020-03-25 17:50:00|242139.5|242064.5|242470.3|242420.3|242518.2|242438|242112.7|242055.5|1034
1585158900000|2020-03-25 17:55:00|242471.3|242421.3|242273.7|242223.7|242500.1|242450.1|242269.3|242182.8|895
1585159200000|2020-03-25 18:00:00|242273.9|242223.9|242405.4|242218.4|242492.5|242442.5|242156.8|242094.8|957
1585159500000|2020-03-25 18:05:00|242404.8|242217.8|242655.1|242468.1|242763.9|242637.8|242364|242217.8|973
1585159800000|2020-03-25 18:10:00|242655.9|242468.9|242274.7|242224.7|242670.9|242566.5|242273|242184.5|873
1585160100000|2020-03-25 18:15:00|242280.8|242230.8|242172.3|241985.3|242365.7|242255.6|242065.8|241922.6|897
1585160400000|2020-03-25 18:20:00|242171.4|241984.4|241801.9|241751.9|242212.6|242025.6|241776.4|241726.4|910
1585160700000|2020-03-25 18:25:00|241804.6|241754.6|240821.3|240771.3|241808.4|241758.4|240768.3|240581.3|1031
1585161000000|2020-03-25 18:30:00|240818.1|240768.1|240828.5|240778.5|241132.3|241036.5|240656.4|240522.1|1037
1585161300000|2020-03-25 18:35:00|240871.2|240684.2|240769|240719|240950.9|240900.9|240737.1|240667|977
1585161600000|2020-03-25 18:40:00|240766.3|240716.3|241125|241075|241324.2|241163.8|240765.2|240715.2|873
1585161900000|2020-03-25 18:45:00|241119.7|241069.7|240554.5|240504.5|241191.2|241141.2|240540.2|240470.9|842
1585162200000|2020-03-25 18:50:00|240561.1|240511.1|240735.3|240548.3|240979.6|240852.2|240481.6|240431.6|913
1585162500000|2020-03-25 18:55:00|240734.6|240547.6|240077.4|240027.4|240796.2|240631.7|240033.2|239983.2|925
1585162800000|2020-03-25 19:00:00|240059.6|240009.6|240175.3|240100.3|240303|240160.1|240033.9|239968.1|926
1585163100000|2020-03-25 19:05:00|240220.7|240033.7|240164.5|240089.5|240346.6|240195.9|240109.7|239977.4|992
1585163400000|2020-03-25 19:10:00|240166.5|240091.5|239947.5|239760.5|240278.2|240165.2|239907.5|239720.5|905
1585163700000|2020-03-25 19:15:00|239954.4|239767.4|239782|239732|239968.7|239781.7|239628.5|239527.7|1002
1585164000000|2020-03-25 19:20:00|239781.3|239731.3|239725.8|239650.8|239930.8|239845.1|239627.2|239577.2|900
1585164300000|2020-03-25 19:25:00|239716|239641|239790.5|239715.5|239921.9|239802.3|239656.3|239551|888
1585164600000|2020-03-25 19:30:00|239787.8|239712.8|238749.4|238562.4|239844.8|239722|238743.4|238556.4|891
1585164900000|2020-03-25 19:35:00|238751.9|238564.9|239117.7|238930.7|239183.1|239005.6|238548.1|238439.7|979
1585165200000|2020-03-25 19:40:00|239120.1|238933.1|239160.4|239085.4|239472.8|239285.8|238955.5|238793.5|922
1585165500000|2020-03-25 19:45:00|239158.9|239083.9|239022.9|238835.9|239243.7|239119.5|238868.4|238765|828
1585165800000|2020-03-25 19:50:00|239001.1|238814.1|239555.2|239368.2|239865.4|239751.4|238952.3|238811.9|1052
1585166100000|2020-03-25 19:55:00|239548.4|239361.4|239884|239697|240195.7|240067.5|239475.5|239331.4|1034
1585166400000|2020-03-25 20:00:00|239868.5|239681.5|239886|239699|239915|239728|239645.6|239458.6|694
1585166700000|2020-03-25 20:05:00|239886.1|239699.1|239436.3|239249.3|240005.1|239818.1|239158.2|238971.2|667
1585167000000|2020-03-25 20:10:00|239425.9|239238.9|239150|239100|239496.6|239309.6|239116.9|238973.6|694
1585167300000|2020-03-25 20:15:00|239151|239101|239339.5|239264.5|239695.6|239517.6|239142|239081.4|596
1585167600000|2020-03-25 20:20:00|239338.6|239263.6|239429.4|239242.4|239543.2|239408.3|239316.4|239181.6|475
1585167900000|2020-03-25 20:25:00|239472|239285|239660.3|239473.3|239832.3|239694.4|239463.9|239276.9|649
1585168200000|2020-03-25 20:30:00|239662|239475|239575.9|239388.9|239700|239513|239559.8|239372.8|359
1585168500000|2020-03-25 20:35:00|239571.6|239384.6|239570.4|239383.4|239633.7|239488|238998.7|238839.1|504
1585168800000|2020-03-25 20:40:00|239580.1|239393.1|239598.4|239411.4|239678.9|239517.2|239444.1|239290.4|557
1585169100000|2020-03-25 20:45:00|239605.1|239418.1|239650.4|239463.4|239686.2|239499.2|239479.6|239366.1|363
1585169400000|2020-03-25 20:50:00|239648.3|239461.3|239391.2|239204.2|239650|239463|239267.4|239080.4|402
1585169700000|2020-03-25 20:55:00|239413.7|239226.7|239344|239157|239684.7|239510.1|239324.7|239137.7|481
1585170000000|2020-03-25 21:00:00|239361.3|239174.3|239401.5|239214.5|239570|239383|239304|239117|47
1585170300000|2020-03-25 21:05:00|239381.3|239194.3|239376.2|239189.2|239533.5|239389.6|239360|239173|206
1585170600000|2020-03-25 21:10:00|239373.5|239186.5|239534.5|239347.5|239585.4|239430.5|239357|239177.9|282
1585170900000|2020-03-25 21:15:00|239542.6|239355.6|239718.1|239531.1|239745.9|239558.9|239457.3|239348.9|261
1585171200000|2020-03-25 21:20:00|239714.6|239527.6|239675.7|239488.7|239758.5|239571.5|239650.2|239463.2|238
1585171500000|2020-03-25 21:25:00|239678.2|239491.2|239694.5|239507.5|239734.5|239547.5|239666.6|239479.6|170
1585171800000|2020-03-25 21:30:00|239669.7|239482.7|239836|239649|239856.9|239694.5|239668.4|239481.4|323
1585172100000|2020-03-25 21:35:00|239834.8|239647.8|239663.7|239588.7|239835.3|239685.4|239663.7|239494|233
1585172400000|2020-03-25 21:40:00|239719.6|239532.6|239703.8|239516.8|239756.8|239595|239590.6|239437.4|274
1585172700000|2020-03-25 21:45:00|239697|239510|239759.2|239572.2|239781.9|239594.9|239636.5|239489.9|383
1585173000000|2020-03-25 21:50:00|239752.6|239565.6|239751.1|239564.1|239781.3|239594.3|239720.3|239533.3|347
1585173300000|2020-03-25 21:55:00|239751.8|239564.8|239733.9|239546.9|239790|239603|239641.5|239471.8|214
1585173600000|2020-03-25 22:00:00|239764.1|239577.1|239705|239518|239820|239633|239537.2|239350.2|386
1585173900000|2020-03-25 22:05:00|239705.2|239518.2|239858.5|239671.5|239912.5|239725.5|239649.1|239462.1|322
1585174200000|2020-03-25 22:10:00|239854.2|239667.2|239598.2|239411.2|239883.8|239696.8|239516.2|239329.2|247
1585174500000|2020-03-25 22:15:00|239602.9|239415.9|239759.3|239572.3|239813.2|239626.2|239537.2|239350.2|388
1585174800000|2020-03-25 22:20:00|239745.9|239558.9|239805.2|239618.2|239869.9|239682.9|239726.8|239539.8|206
1585175100000|2020-03-25 22:25:00|239768.6|239581.6|239848.5|239661.5|239871.6|239684.6|239735.4|239548.4|270
1585175400000|2020-03-25 22:30:00|239850.9|239663.9|239900.1|239713.1|240031.9|239844.9|239816.5|239629.5|327
1585175700000|2020-03-25 22:35:00|239909.3|239722.3|239955.7|239768.7|239975.9|239788.9|239862|239675|380
1585176000000|2020-03-25 22:40:00|239945.5|239758.5|240156.2|239969.2|240241.9|240054.9|239906.5|239719.5|393
1585176300000|2020-03-25 22:45:00|240159.6|239972.6|240208.1|240021.1|240241.7|240072.6|240103.1|239956.7|345
1585176600000|2020-03-25 22:50:00|240205.9|240018.9|240227.4|240040.4|240249.8|240062.8|240164.9|239977.9|256
1585176900000|2020-03-25 22:55:00|240222.7|240035.7|240219.1|240032.1|240250.1|240063.1|240141.3|239954.3|265
1585177200000|2020-03-25 23:00:00|240216.2|240029.2|240236.3|240186.3|240312.1|240207.9|240167.2|239980.2|370
1585177500000|2020-03-25 23:05:00|240235.3|240185.3|240269.9|240082.9|240335.4|240247.1|240216.6|240029.6|413
1585177800000|2020-03-25 23:10:00|240268.3|240081.3|240287.3|240100.3|240313.6|240176|240226.9|240072.1|248
1585178100000|2020-03-25 23:15:00|240242.3|240167.3|240538.9|240351.9|240556.3|240444.4|240233.6|240080.6|408
1585178400000|2020-03-25 23:20:00|240538.6|240351.6|240378.4|240191.4|240610.5|240476.5|240310.7|240123.7|466
1585178700000|2020-03-25 23:25:00|240378.9|240191.9|240498.3|240311.3|240517|240330|240322.7|240135.7|473
1585179000000|2020-03-25 23:30:00|240468.4|240281.4|240464.2|240277.2|240506.8|240319.8|240310.1|240123.1|360
1585179300000|2020-03-25 23:35:00|240452.1|240265.1|240374.5|240187.5|240466.4|240279.4|240312.4|240125.4|383
1585179600000|2020-03-25 23:40:00|240384.2|240197.2|240449.5|240262.5|240477.4|240290.4|240348.8|240161.8|379
1585179900000|2020-03-25 23:45:00|240442|240255|240372.2|240185.2|240457.6|240270.6|240330.6|240143.6|527
1585180200000|2020-03-25 23:50:00|240379.6|240192.6|240362.8|240175.8|240395.5|240208.5|240270.5|240083.5|387
1585180500000|2020-03-25 23:55:00|240368.1|240181.1|240313|240126|240377.4|240190.4|240270.5|240083.5|460
1585180800000|2020-03-26 00:00:00|240313.7|240126.7|240490|240303|240546.5|240440.8|240309.2|240122.2|486
1585181100000|2020-03-26 00:05:00|240482.6|240295.6|240470.5|240283.5|240520.8|240333.8|240455.9|240268.9|298
1585181400000|2020-03-26 00:10:00|240473.7|240286.7|240045.1|239858.1|240491.9|240304.9|239932.4|239745.4|629
1585181700000|2020-03-26 00:15:00|240043|239856|240133|239946|240235.6|240048.6|240005.7|239818.7|516
1585182000000|2020-03-26 00:20:00|240133.5|239946.5|239999.9|239812.9|240159.7|239972.7|239688.7|239501.7|600
1585182300000|2020-03-26 00:25:00|240006.5|239819.5|239682.2|239495.2|240028.4|239841.4|239635|239448|639
1585182600000|2020-03-26 00:30:00|239681.3|239494.3|239659.5|239472.5|239690.8|239511.4|239517.3|239422.6|595
1585182900000|2020-03-26 00:35:00|239662.1|239475.1|239666.5|239479.5|239683.7|239513.6|239567.6|239415.5|518
1585183200000|2020-03-26 00:40:00|239667.6|239480.6|239795.2|239608.2|239946.5|239759.5|239665.8|239478.8|600
1585183500000|2020-03-26 00:45:00|239792.6|239605.6|240025.6|239838.6|240029.5|239842.5|239682.8|239495.8|580
1585183800000|2020-03-26 00:50:00|240024.5|239837.5|239911.5|239724.5|240058.8|239871.8|239880.9|239693.9|452
1585184100000|2020-03-26 00:55:00|239933.1|239746.1|240048.5|239861.5|240063.2|239876.2|239878.9|239691.9|500
1585184400000|2020-03-26 01:00:00|240044.8|239857.8|240469.9|240282.9|240492.1|240305.1|240026.2|239839.2|592
1585184700000|2020-03-26 01:05:00|240470.7|240283.7|240508.2|240321.2|240530.8|240343.8|240320.4|240133.4|669
1585185000000|2020-03-26 01:10:00|240510.4|240323.4|240696.2|240509.2|240832.6|240645.6|240470.4|240320.6|516
1585185300000|2020-03-26 01:15:00|240740.1|240553.1|240827.1|240640.1|240911.8|240724.8|240689.1|240502.1|431
1585185600000|2020-03-26 01:20:00|240815.8|240628.8|240794.5|240607.5|240934.6|240747.6|240758.6|240571.6|476
1585185900000|2020-03-26 01:25:00|240794.4|240607.4|240839.4|240652.4|240988.8|240801.8|240760.9|240573.9|567
1585186200000|2020-03-26 01:30:00|240853.5|240666.5|240896.5|240709.5|240937.6|240750.6|240696.4|240509.4|581
1585186500000|2020-03-26 01:35:00|240897.2|240710.2|240188.1|240138.1|240980.1|240793.1|240188.1|240056.7|637
1585186800000|2020-03-26 01:40:00|240190.4|240140.4|240411.2|240224.2|240579.1|240392.1|240175.6|240125.6|504
1585187100000|2020-03-26 01:45:00|240410.8|240223.8|240757.3|240570.3|240757.3|240570.3|240295.8|240108.8|508
1585187400000|2020-03-26 01:50:00|240757.1|240570.1|240548.5|240361.5|240779.9|240592.9|240494.5|240307.5|565
1585187700000|2020-03-26 01:55:00|240560.7|240373.7|240725.7|240538.7|240737.7|240550.7|240522.6|240335.6|501
1585188000000|2020-03-26 02:00:00|240723.7|240536.7|240785.3|240598.3|240836.1|240649.1|240613|240426|490
1585188300000|2020-03-26 02:05:00|240785.1|240598.1|240940|240753|240998.7|240857|240689.1|240502.1|597
1585188600000|2020-03-26 02:10:00|240923.6|240736.6|240985.9|240798.9|241011.8|240824.8|240883.2|240696.2|623
1585188900000|2020-03-26 02:15:00|240987.2|240800.2|240993|240806|241036.5|240890.1|240865.3|240678.3|529
1585189200000|2020-03-26 02:20:00|240984.3|240797.3|240932.7|240745.7|240995.1|240808.1|240860.8|240673.8|502
1585189500000|2020-03-26 02:25:00|240938.4|240751.4|240880.2|240693.2|240949.7|240762.7|240777.6|240621.7|474
1585189800000|2020-03-26 02:30:00|240898.3|240711.3|240703.4|240516.4|240898.3|240711.3|240636|240449|485
1585190100000|2020-03-26 02:35:00|240697.3|240510.3|240377.7|240190.7|240767.7|240580.7|240371.2|240184.2|570
1585190400000|2020-03-26 02:40:00|240384.3|240197.3|240495|240308|240572.4|240385.4|240375.8|240188.8|379
1585190700000|2020-03-26 02:45:00|240488|240301|240409.8|240222.8|240507.2|240320.2|240321.1|240134.1|422
1585191000000|2020-03-26 02:50:00|240406.5|240219.5|240757.5|240570.5|240840.1|240653.1|240394.2|240207.2|564
1585191300000|2020-03-26 02:55:00|240751.3|240564.3|240366.5|240179.5|240781.7|240594.7|240252.3|240065.3|481
1585191600000|2020-03-26 03:00:00|240372.4|240185.4|240391.9|240204.9|240541.5|240354.5|240314.5|240127.5|409
1585191900000|2020-03-26 03:05:00|240394.3|240207.3|240262.9|240075.9|240460.7|240273.7|240003.3|239816.3|417
1585192200000|2020-03-26 03:10:00|240263.9|240076.9|240280|240093|240305.3|240118.3|240145|239958|337
1585192500000|2020-03-26 03:15:00|240280.2|240093.2|240225.5|240038.5|240297.8|240110.8|240189.1|240002.1|510
1585192800000|2020-03-26 03:20:00|240225.6|240038.6|240303|240116|240307.2|240120.2|240117.8|239930.8|344
1585193100000|2020-03-26 03:25:00|240304.3|240117.3|240250.6|240063.6|240315.5|240128.5|240125.4|239938.4|453
1585193400000|2020-03-26 03:30:00|240251.1|240064.1|240715.2|240528.2|240775.8|240588.8|240242.2|240055.2|491
1585193700000|2020-03-26 03:35:00|240728.8|240541.8|240548.9|240361.9|240848.1|240661.1|240548.9|240361.9|496
1585194000000|2020-03-26 03:40:00|240547|240360|240576.3|240389.3|240648.8|240461.8|240532.8|240345.8|332
1585194300000|2020-03-26 03:45:00|240576.6|240389.6|240455.5|240268.5|240583.4|240396.4|240429.8|240242.8|339
1585194600000|2020-03-26 03:50:00|240455.6|240268.6|239931.9|239744.9|240489.6|240302.6|239925.9|239738.9|511
1585194900000|2020-03-26 03:55:00|239932.6|239745.6|240024.4|239837.4|240059.9|239872.9|239881.3|239694.3|430
1585195200000|2020-03-26 04:00:00|240031.6|239844.6|240174.3|239987.3|240264.4|240077.4|239921.9|239734.9|494
1585195500000|2020-03-26 04:05:00|240166.1|239979.1|239992.1|239805.1|240195.9|240008.9|239985.3|239798.3|654
1585195800000|2020-03-26 04:10:00|239990.5|239803.5|240008|239821|240061|239874|239821.8|239634.8|494
1585196100000|2020-03-26 04:15:00|240009|239822|240253.2|240066.2|240323|240136|240002.4|239815.4|617
1585196400000|2020-03-26 04:20:00|240231.4|240044.4|240260.6|240073.6|240401.6|240214.6|240179.9|239992.9|463
1585196700000|2020-03-26 04:25:00|240262.5|240075.5|240047.7|239860.7|240262.5|240075.5|240031.1|239844.1|438
1585197000000|2020-03-26 04:30:00|240048.8|239861.8|240000.3|239813.3|240144.7|239957.7|239941.9|239754.9|409
1585197300000|2020-03-26 04:35:00|240003.3|239816.3|240018.3|239831.3|240168.9|239981.9|239962.8|239775.8|353
1585197600000|2020-03-26 04:40:00|240022.9|239835.9|239859.7|239672.7|240034.1|239847.1|239641.5|239509.7|446
1585197900000|2020-03-26 04:45:00|239841.2|239654.2|239845.2|239658.2|239919.4|239732.4|239824|239637|319
1585198200000|2020-03-26 04:50:00|239846.8|239659.8|239897.9|239710.9|239932.3|239745.3|239822.5|239635.5|315
1585198500000|2020-03-26 04:55:00|239900.6|239713.6|240422|240235|240507.6|240320.6|239793.1|239606.1|377
1585198800000|2020-03-26 05:00:00|240409.2|240222.2|240769|240582|240819.3|240632.3|240409.2|240222.2|544
1585199100000|2020-03-26 05:05:00|240760.1|240573.1|240726.9|240539.9|240856.6|240669.6|240622.2|240435.2|540
1585199400000|2020-03-26 05:10:00|240751.9|240564.9|240738.4|240551.4|240773.7|240586.7|240659.2|240472.2|507
1585199700000|2020-03-26 05:15:00|240739.5|240552.5|240328.7|240141.7|240739.6|240552.6|240204.5|240017.5|511
1585200000000|2020-03-26 05:20:00|240330.4|240143.4|240522.8|240335.8|240579.5|240392.5|240303.1|240116.1|432
1585200300000|2020-03-26 05:25:00|240520.8|240333.8|240443.8|240256.8|240655.2|240468.2|240443.3|240256.3|415
1585200600000|2020-03-26 05:30:00|240429.9|240242.9|240250|240063|240442|240255|240212.9|240025.9|321
1585200900000|2020-03-26 05:35:00|240246.7|240059.7|239998.3|239811.3|240258.3|240071.3|239982.1|239795.1|363
1585201200000|2020-03-26 05:40:00|240001|239814|240060.1|239873.1|240177.3|239990.3|240000|239813|377
1585201500000|2020-03-26 05:45:00|240041.4|239854.4|240263|240076|240274|240087|240018.7|239831.7|312
1585201800000|2020-03-26 05:50:00|240264.9|240077.9|240529.4|240342.4|240579.7|240392.7|240142.6|239955.6|389
1585202100000|2020-03-26 05:55:00|240529.5|240342.5|240232.7|240045.7|240554|240367|240215.9|240028.9|440
1585202400000|2020-03-26 06:00:00|240214.2|240027.2|240466.4|240279.4|240467.6|240280.6|240213.5|240026.5|455
1585202700000|2020-03-26 06:05:00|240465.6|240278.6|240742.7|240555.7|240766|240579|240461.1|240274.1|393
1585203000000|2020-03-26 06:10:00|240741.4|240554.4|240662.6|240475.6|240770.9|240583.9|240582.6|240395.6|483
1585203300000|2020-03-26 06:15:00|240661.3|240474.3|240642.5|240455.5|240739.3|240552.3|240629|240442|321
1585203600000|2020-03-26 06:20:00|240643.4|240456.4|240747.3|240560.3|240776|240589|240574|240387|399
1585203900000|2020-03-26 06:25:00|240747.6|240560.6|240836.3|240649.3|240863.3|240676.3|240684.4|240497.4|377
1585204200000|2020-03-26 06:30:00|240838.8|240651.8|240766.2|240579.2|240867|240680|240729.5|240542.5|460
1585204500000|2020-03-26 06:35:00|240768.5|240581.5|240780.8|240593.8|240852.8|240665.8|240655.9|240468.9|513
1585204800000|2020-03-26 06:40:00|240780.3|240593.3|240676.4|240489.4|240781.9|240594.9|240620.6|240433.6|338
1585205100000|2020-03-26 06:45:00|240682.1|240495.1|240910.3|240723.3|240936.6|240749.6|240675.9|240488.9|395
1585205400000|2020-03-26 06:50:00|240905.9|240718.9|240871.6|240684.6|240967.8|240780.8|240850.6|240663.6|377
1585205700000|2020-03-26 06:55:00|240875.3|240688.3|241406.9|241219.9|241468.7|241281.7|240842|240655|534
1585206000000|2020-03-26 07:00:00|241412.5|241225.5|241759.4|241572.4|241773.4|241586.4|241371.8|241184.8|766
1585206300000|2020-03-26 07:05:00|241764.5|241577.5|242114.1|241927.1|242295.2|242108.2|241744.7|241557.7|770
1585206600000|2020-03-26 07:10:00|242063.9|241988.9|242065.9|241878.9|242272|242085|241982.5|241795.5|721
1585206900000|2020-03-26 07:15:00|242065.2|241878.2|242054.2|241979.2|242129.3|241991.7|241979.4|241825.3|718
1585207200000|2020-03-26 07:20:00|242101.9|241914.9|242123.1|241936.1|242166.9|242016.5|242034.6|241890|584
1585207500000|2020-03-26 07:25:00|242111|241924|241725.8|241538.8|242143.3|241988.7|241580.8|241393.8|637
1585207800000|2020-03-26 07:30:00|241722.1|241535.1|241929.3|241742.3|242033.7|241846.7|241673.7|241486.7|635
1585208100000|2020-03-26 07:35:00|241926.7|241739.7|242021|241834|242046.2|241859.2|241869.9|241682.9|470
1585208400000|2020-03-26 07:40:00|242021.5|241834.5|242295.9|242108.9|242579.7|242463.4|241996.6|241809.6|642
1585208700000|2020-03-26 07:45:00|242297.2|242110.2|242014.8|241827.8|242297.2|242110.2|241971.4|241784.4|484
1585209000000|2020-03-26 07:50:00|242013.9|241826.9|242218.5|242031.5|242218.5|242031.5|241964.1|241777.1|456
1585209300000|2020-03-26 07:55:00|242223.6|242036.6|241335.5|241148.5|242248.5|242061.5|241300.5|241113.5|667
1585209600000|2020-03-26 08:00:00|241339.4|241152.4|240817.2|240630.2|241345.4|241158.4|240173.2|239986.2|828
1585209900000|2020-03-26 08:05:00|240816.6|240629.6|240472|240285|240827.7|240640.7|240355.5|240211.8|667
1585210200000|2020-03-26 08:10:00|240450.4|240263.4|240781.3|240594.3|240970|240783|240403.2|240216.2|845
1585210500000|2020-03-26 08:15:00|240734.5|240547.5|241305|241118|241378.4|241191.4|240508.1|240321.1|797
1585210800000|2020-03-26 08:20:00|241297.6|241110.6|241569.2|241382.2|241745|241558|241274.9|241087.9|745
1585211100000|2020-03-26 08:25:00|241574.2|241387.2|241316.8|241129.8|241643.3|241463.8|241283|241096|651
1585211400000|2020-03-26 08:30:00|241287.7|241100.7|241294.7|241219.7|241469.3|241282.3|240859.7|240672.7|830
1585211700000|2020-03-26 08:35:00|241371.9|241184.9|241220.9|241033.9|241485.2|241362.9|241139.9|240952.9|724
1585212000000|2020-03-26 08:40:00|241217.8|241030.8|241844.4|241657.4|241849.9|241662.9|241128.8|240941.8|773
1585212300000|2020-03-26 08:45:00|241842.2|241655.2|241362|241175|241924.4|241737.4|241299.6|241112.6|774
1585212600000|2020-03-26 08:50:00|241361.3|241174.3|241216.8|241029.8|241407.4|241220.4|241197.2|241010.2|796
1585212900000|2020-03-26 08:55:00|241212.7|241025.7|240784.2|240597.2|241333.6|241146.6|240774.5|240587.5|778
1585213200000|2020-03-26 09:00:00|240777.1|240590.1|240453.4|240266.4|240856.1|240669.1|240323.5|240136.5|778
1585213500000|2020-03-26 09:05:00|240480|240293|240548.8|240361.8|240643.1|240456.1|240311.8|240124.8|699
1585213800000|2020-03-26 09:10:00|240548.4|240361.4|240657.6|240470.6|240714.2|240527.2|240415.7|240228.7|739
1585214100000|2020-03-26 09:15:00|240656.2|240469.2|240928.6|240741.6|240928.6|240741.6|240577.6|240390.6|612
1585214400000|2020-03-26 09:20:00|240934.5|240747.5|240600.3|240413.3|241007.4|240820.4|240559.1|240372.1|616
1585214700000|2020-03-26 09:25:00|240590.5|240403.5|240767.5|240580.5|240767.5|240580.5|240545.2|240358.2|755
1585215000000|2020-03-26 09:30:00|240769.1|240582.1|240947.2|240760.2|241075.7|240888.7|240634.7|240447.7|729
1585215300000|2020-03-26 09:35:00|240947.3|240760.3|240878|240691|241138.5|240951.5|240849.4|240662.4|617
1585215600000|2020-03-26 09:40:00|240879.1|240692.1|240940.6|240753.6|241129.8|240942.8|240750.5|240563.5|674
1585215900000|2020-03-26 09:45:00|240938.5|240751.5|240930.4|240743.4|241078|240891|240702.3|240515.3|660
1585216200000|2020-03-26 09:50:00|240934.9|240747.9|240983.7|240796.7|241129.2|240942.2|240917.9|240730.9|702
1585216500000|2020-03-26 09:55:00|240983.3|240796.3|240727|240540|241065.7|240878.7|240725.3|240538.3|624
1585216800000|2020-03-26 10:00:00|240775.6|240588.6|241088.5|240901.5|241108.2|240921.2|240534|240347|689
1585217100000|2020-03-26 10:05:00|241096.1|240909.1|240597.7|240410.7|241096.1|240909.1|240554.2|240367.2|609
1585217400000|2020-03-26 10:10:00|240602|240415|240691.8|240504.8|240812.6|240625.6|240518|240331|754
1585217700000|2020-03-26 10:15:00|240693.3|240506.3|240515|240328|240693.5|240506.5|240472.1|240308.5|510
1585218000000|2020-03-26 10:20:00|240526.9|240339.9|240410.7|240223.7|240543.2|240356.2|240342.6|240172.9|524
1585218300000|2020-03-26 10:25:00|240422.7|240235.7|240476.4|240289.4|240759.2|240572.2|240382.1|240195.1|545
1585218600000|2020-03-26 10:30:00|240516.9|240329.9|240336|240149|240538.8|240351.8|240322.2|240135.2|631
1585218900000|2020-03-26 10:35:00|240336.3|240149.3|240186.8|239999.8|240361.7|240174.7|240083.2|239896.2|656
1585219200000|2020-03-26 10:40:00|240131.7|240056.7|239928.9|239741.9|240188.7|240060.7|239874.1|239687.1|815
1585219500000|2020-03-26 10:45:00|239927|239740|239959.9|239772.9|240293.2|240106.2|239888.8|239701.8|714
1585219800000|2020-03-26 10:50:00|239944.2|239757.2|239944.1|239757.1|239984.1|239814.8|239709.2|239522.2|793
1585220100000|2020-03-26 10:55:00|239941.3|239754.3|239909|239722|240030.3|239843.3|239789.7|239602.7|740
1585220400000|2020-03-26 11:00:00|239913.8|239726.8|239788.6|239601.6|239926.3|239739.3|239734.1|239573.5|659
1585220700000|2020-03-26 11:05:00|239788.4|239601.4|239785.1|239598.1|239905.4|239718.4|239700.8|239560.2|707
1585221000000|2020-03-26 11:10:00|239784.4|239597.4|239803.4|239616.4|239982.1|239795.1|239692|239558.2|796
1585221300000|2020-03-26 11:15:00|239805.9|239618.9|239714.8|239527.8|239852.4|239665.4|239451.7|239401.7|843
1585221600000|2020-03-26 11:20:00|239720.9|239533.9|239741.5|239666.5|239836.1|239696|239695.9|239514.3|873
1585221900000|2020-03-26 11:25:00|239741.4|239666.4|239860.9|239673.9|239889.5|239751.3|239587.3|239505.5|1001
1585222200000|2020-03-26 11:30:00|239858.9|239671.9|239689.5|239502.5|239922.5|239756.6|239660.3|239502.5|691
1585222500000|2020-03-26 11:35:00|239696.7|239509.7|239629.3|239554.3|239724.9|239669|239627.7|239482.3|653
1585222800000|2020-03-26 11:40:00|239627|239552|239935.3|239748.3|239941.1|239754.1|239622.1|239481.8|800
1585223100000|2020-03-26 11:45:00|239937.2|239750.2|239945.4|239870.4|240252.7|240065.7|239893.7|239735.2|658
1585223400000|2020-03-26 11:50:00|239939.1|239864.1|240424.9|240237.9|240434.2|240247.2|239937.3|239788.8|733
1585223700000|2020-03-26 11:55:00|240422.6|240235.6|240217.2|240030.2|240433.5|240248|240139.7|239957.8|612
1585224000000|2020-03-26 12:00:00|240222.6|240035.6|240893.7|240706.7|241149|241024|240155.9|239968.9|796
1585224300000|2020-03-26 12:05:00|240934.9|240747.9|240720.3|240670.3|241031.9|240844.9|240481.8|240352.5|703
1585224600000|2020-03-26 12:10:00|240718.6|240668.6|240469.8|240394.8|240887.7|240764.8|240414.5|240240.8|649
1585224900000|2020-03-26 12:15:00|240466.3|240391.3|240485.6|240435.6|240658.3|240601.5|240451|240334.4|805
1585225200000|2020-03-26 12:20:00|240490.4|240440.4|240724.8|240674.8|240779.4|240674.8|240380.7|240273.7|875
1585225500000|2020-03-26 12:25:00|240775.7|240588.7|241066.9|240879.9|241152.7|240965.7|240721.5|240588.7|764
1585225800000|2020-03-26 12:30:00|241070.6|240883.6|241102.4|241027.4|241350.7|241300.7|241060.4|240873.4|949
1585226100000|2020-03-26 12:35:00|241106.7|241031.7|239945.6|239870.6|241160.6|241031.8|239798.6|239654.9|948
1585226400000|2020-03-26 12:40:00|239944.7|239869.7|240471.3|240421.3|240471.3|240421.3|239891|239782.4|964
1585226700000|2020-03-26 12:45:00|240472.6|240422.6|240053.3|239866.3|240631.3|240478.6|240030.3|239843.3|920
1585227000000|2020-03-26 12:50:00|240046.7|239859.7|239914.4|239839.4|240212.6|240101.6|239878.8|239700.6|968
1585227300000|2020-03-26 12:55:00|239914.7|239839.7|238917.3|238867.3|239939.4|239840.4|238861.3|238794.1|1048
1585227600000|2020-03-26 13:00:00|238916.7|238866.7|237495.6|237308.6|239105.4|239055.4|237495.6|237308.6|1009
1585227900000|2020-03-26 13:05:00|237483.7|237296.7|236982.5|236795.5|237564.2|237423.2|236656.2|236469.2|1038
1585228200000|2020-03-26 13:10:00|236981.9|236794.9|237483.2|237433.2|237523.6|237433.2|236449.5|236324.9|942
1585228500000|2020-03-26 13:15:00|237483.3|237433.3|237360.3|237310.3|237752.6|237676.9|237196.8|237067.5|941
1585228800000|2020-03-26 13:20:00|237359.8|237309.8|237629|237579|237853.9|237745.1|237270.9|237150.8|1006
1585229100000|2020-03-26 13:25:00|237646.1|237571.1|237692.1|237642.1|237917.8|237864.5|237206.6|237026.3|990
1585229400000|2020-03-26 13:30:00|237691.6|237641.6|237335.9|237285.9|237833.1|237716.3|237247.9|237141.8|1111
1585229700000|2020-03-26 13:35:00|237340.9|237290.9|236909.9|236859.9|237376.2|237309.3|236727.1|236540.1|1065
1585230000000|2020-03-26 13:40:00|236909|236859|237168.3|237118.3|237468.7|237318.7|236855.1|236805.1|1035
1585230300000|2020-03-26 13:45:00|237168.8|237118.8|237969.6|237919.6|238021.5|237952.4|237159.3|237109.3|972
1585230600000|2020-03-26 13:50:00|237973.3|237923.3|237925.1|237875.1|238426|238334|237870|237786.1|1047
1585230900000|2020-03-26 13:55:00|237926.7|237876.7|237662.9|237612.9|237982|237932|237587.7|237457.1|1000
1585231200000|2020-03-26 14:00:00|237649.1|237599.1|237817.8|237630.8|237945.3|237895.3|237391.6|237314.3|1013
1585231500000|2020-03-26 14:05:00|237722.9|237647.9|236713.9|236526.9|237780.8|237655.5|236711.8|236524.8|981
1585231800000|2020-03-26 14:10:00|236713.6|236526.6|237137.9|237087.9|237163.6|237113.6|236360.7|236173.7|944
1585232100000|2020-03-26 14:15:00|237141|237091|236916.6|236866.6|237230.9|237180.9|236893.8|236843.8|1026
1585232400000|2020-03-26 14:20:00|236912.7|236862.7|236702.1|236652.1|236989.3|236939.3|236658.9|236608.9|966
1585232700000|2020-03-26 14:25:00|236708|236658|235980.2|235793.2|236734.7|236684.7|235820.8|235696.1|1010
1585233000000|2020-03-26 14:30:00|235963.6|235776.6|235857.3|235807.3|236099.1|235947.4|235486.1|235391.6|975
1585233300000|2020-03-26 14:35:00|235860.3|235810.3|235358.9|235308.9|235970.9|235844.6|235214.1|235095.7|1018
1585233600000|2020-03-26 14:40:00|235358.1|235308.1|235550.3|235363.3|235675.3|235612.7|235245.6|235151.4|987
1585233900000|2020-03-26 14:45:00|235549.2|235362.2|235779.8|235729.8|235976.4|235918.7|235335|235285|995
1585234200000|2020-03-26 14:50:00|235775.4|235725.4|235609.2|235559.2|235957|235843.2|235373.7|235323.7|953
1585234500000|2020-03-26 14:55:00|235753.3|235566.3|235514.9|235464.9|235909.7|235854.5|235394.8|235331.8|1033
1585234800000|2020-03-26 15:00:00|235513.9|235463.9|235239.1|235189.1|235594|235544|235226.2|235176.2|1054
1585235100000|2020-03-26 15:05:00|235243.3|235193.3|234372.8|234322.8|235329.8|235279.8|234296.6|234233.2|1040
1585235400000|2020-03-26 15:10:00|234370.9|234320.9|234415.6|234365.6|234507.2|234457.2|234275.7|234225.7|1013
1585235700000|2020-03-26 15:15:00|234436.6|234386.6|233498.7|233448.7|234507.9|234454.6|233358.8|233276.2|1055
1585236000000|2020-03-26 15:20:00|233502.5|233452.5|233351|233164|233683.8|233633.8|232990.2|232854.9|1060
1585236300000|2020-03-26 15:25:00|233348.7|233161.7|232987.7|232937.7|233520|233469|232963.6|232845.3|925
1585236600000|2020-03-26 15:30:00|232981|232931|232070.2|232020.2|233020.3|232970.3|231445.5|231325.5|1051
1585236900000|2020-03-26 15:35:00|232065|232015|230912.2|230725.2|232151.2|232091.1|230732.5|230599.4|1026
1585237200000|2020-03-26 15:40:00|230913.2|230726.2|231801.8|231614.8|231938.9|231751.9|230793.7|230673.1|964
1585237500000|2020-03-26 15:45:00|231795.9|231608.9|231280.7|231093.7|232162.2|232029.9|231235.9|231048.9|971
1585237800000|2020-03-26 15:50:00|231268.9|231081.9|231289.8|231102.8|231567.7|231380.7|231189.1|231025.4|973
1585238100000|2020-03-26 15:55:00|231299.6|231112.6|231328.8|231278.8|231477.8|231373.7|231151.7|231043.5|1078
1585238400000|2020-03-26 16:00:00|231330|231280|231483.6|231433.6|231483.8|231433.8|231128|231078|1068
1585238700000|2020-03-26 16:05:00|231484.3|231434.3|231434.5|231384.5|231815.4|231730.3|231359|231239.4|1007
1585239000000|2020-03-26 16:10:00|231359|231309|232348.6|232273.6|232409.3|232330.7|231359|231309|1027
1585239300000|2020-03-26 16:15:00|232402.5|232215.5|231852.2|231802.2|233005.9|232869.3|231848.7|231798.7|986
1585239600000|2020-03-26 16:20:00|231776.1|231726.1|231933.2|231858.2|232071.6|232021.6|231464.6|231403.7|1099
1585239900000|2020-03-26 16:25:00|231933.8|231858.8|232031|231981|232216|232160.4|231781.5|231708.1|1006
1585240200000|2020-03-26 16:30:00|232019.7|231969.7|231913.7|231863.7|232189.5|232139.5|231783.2|231723.4|977
1585240500000|2020-03-26 16:35:00|231909.2|231859.2|231891.6|231841.6|232021|231971|231775.6|231724.5|963
1585240800000|2020-03-26 16:40:00|231861.7|231786.7|231906.2|231856.2|232004.9|231875.1|231765.2|231715.2|973
1585241100000|2020-03-26 16:45:00|231906.1|231856.1|231560.1|231510.1|231931.7|231881.7|231543.7|231480.9|945
1585241400000|2020-03-26 16:50:00|231559.5|231509.5|231635.6|231585.6|231854.4|231804.4|231213.6|231089.2|953
1585241700000|2020-03-26 16:55:00|231703.1|231653.1|231113.3|230926.3|231741|231668.3|231106.4|230919.4|986
1585242000000|2020-03-26 17:00:00|231036.7|230849.7|230810.4|230623.4|231217.3|231074.4|230676.4|230552.7|912
1585242300000|2020-03-26 17:05:00|230811.1|230624.1|230657.3|230582.3|230846.6|230742.5|230408.7|230314.9|995
1585242600000|2020-03-26 17:10:00|230586.9|230536.9|230252.5|230065.5|230606.5|230536.9|230104.5|229917.5|927
1585242900000|2020-03-26 17:15:00|230249.6|230062.6|229950.1|229763.1|230298.2|230151.5|229680.7|229577.9|959
1585243200000|2020-03-26 17:20:00|229922.5|229735.5|230793.9|230718.9|230897.7|230751.6|229771.3|229713.6|1012
1585243500000|2020-03-26 17:25:00|230766.6|230691.6|230451.5|230401.5|231047.1|230966.2|230373.7|230256.4|1010
1585243800000|2020-03-26 17:30:00|230437.3|230387.3|230252.1|230202.1|230612.8|230510.8|230033.4|229889.9|1027
1585244100000|2020-03-26 17:35:00|230253.6|230203.6|230154.7|230104.7|230258.3|230208.3|229891.7|229777.9|1011
1585244400000|2020-03-26 17:40:00|230152.6|230102.6|230301.1|230251.1|230463.8|230382.8|230029.8|229979.8|931
1585244700000|2020-03-26 17:45:00|230294.2|230244.2|230534.3|230484.3|230886.3|230761|230294.2|230144.2|888
1585245000000|2020-03-26 17:50:00|230534.2|230484.2|231127.3|231077.3|231198|231104.5|230528.9|230442.2|854
1585245300000|2020-03-26 17:55:00|231129.9|231079.9|230970.3|230920.3|231261.4|231211.4|230878.8|230828.8|925
1585245600000|2020-03-26 18:00:00|230969.7|230919.7|230439|230389|231054.3|230967.1|230418.2|230368.2|967
1585245900000|2020-03-26 18:05:00|230439.2|230389.2|230737.8|230687.8|230865.6|230749.9|230403.5|230353.5|854
1585246200000|2020-03-26 18:10:00|230737.9|230687.9|231019|230969|231022.2|230972.2|230559.2|230509.2|971
1585246500000|2020-03-26 18:15:00|231018.5|230968.5|231414|231364|231612.4|231496.6|231004.6|230954.6|797
1585246800000|2020-03-26 18:20:00|231414.4|231364.4|231617.8|231567.8|231764.6|231677.1|231242.8|231137.2|791
1585247100000|2020-03-26 18:25:00|231625.3|231575.3|231913|231863|231957.6|231907.6|231558.8|231508.8|900
1585247400000|2020-03-26 18:30:00|231916.2|231866.2|231805.9|231618.9|232090.7|232001.1|231644.9|231553.2|825
1585247700000|2020-03-26 18:35:00|231752|231677|232031.9|231981.9|232047.8|231992.7|231752|231677|821
1585248000000|2020-03-26 18:40:00|232028.4|231978.4|232071.1|232021.1|232131.5|232081.5|231919.7|231796.3|923
1585248300000|2020-03-26 18:45:00|232071.7|232021.7|232372.5|232322.5|232381.6|232331.6|232020.4|231893.1|880
1585248600000|2020-03-26 18:50:00|232371.5|232321.5|232083.3|232033.3|232505.1|232455.1|232010|231890.3|872
1585248900000|2020-03-26 18:55:00|232078.5|232028.5|232084.9|231897.9|232181.5|232068.4|231707|231585.1|830
1585249200000|2020-03-26 19:00:00|232078.3|231891.3|231585.2|231510.2|232093.1|231989.8|231541.8|231423.1|826
1585249500000|2020-03-26 19:05:00|231580.1|231505.1|231880.9|231830.9|231885.3|231835.3|231499.2|231429.8|815
1585249800000|2020-03-26 19:10:00|231878.9|231828.9|231825.3|231775.3|231998.8|231882.3|231754.8|231650.3|908
1585250100000|2020-03-26 19:15:00|231828.2|231778.2|231938.3|231888.3|231945.9|231895.9|231821.4|231771.4|1109
1585250400000|2020-03-26 19:20:00|231947.2|231897.2|231885.4|231835.4|231982|231932|231838.3|231788.3|805
1585250700000|2020-03-26 19:25:00|231885.1|231835.1|231763.8|231713.8|231907.5|231857.5|231678.9|231628.9|823
1585251000000|2020-03-26 19:30:00|231764.2|231714.2|231925.5|231875.5|231941.2|231886.7|231633.6|231583.6|896
1585251300000|2020-03-26 19:35:00|231922.8|231872.8|231783.3|231733.3|231976|231926|231777.9|231727.9|924
1585251600000|2020-03-26 19:40:00|231782.9|231732.9|231417.2|231230.2|231839.8|231780.2|231261.7|231211.7|932
1585251900000|2020-03-26 19:45:00|231428.3|231241.3|231286.1|231211.1|231577.6|231452.6|231192.5|231075.9|787
1585252200000|2020-03-26 19:50:00|231332.7|231145.7|230205.7|230155.7|231332.7|231204.4|230205.1|230069.6|921
1585252500000|2020-03-26 19:55:00|230286.5|230099.5|230542.3|230355.3|230658|230529.5|230150.2|230059.4|782
1585252800000|2020-03-26 20:00:00|230550.6|230363.6|230533.5|230346.5|230566|230413.3|230264.4|230148.4|732
1585253100000|2020-03-26 20:05:00|230531|230344|230282.7|230232.7|230598.3|230475.8|230282.7|230166.2|712
1585253400000|2020-03-26 20:10:00|230292.5|230242.5|230461.9|230411.9|230655.4|230468.4|230275.5|230225.5|621
1585253700000|2020-03-26 20:15:00|230456.4|230406.4|230392.4|230342.4|230459.7|230406.4|230262.8|230212.8|576
1585254000000|2020-03-26 20:20:00|230394.3|230344.3|230450|230400|230492.1|230428.5|230374|230287.9|408
1585254300000|2020-03-26 20:25:00|230450.8|230400.8|230381.9|230331.9|230657|230533.4|230358.8|230284.1|634
1585254600000|2020-03-26 20:30:00|230386.7|230336.7|230273.3|230223.3|230410.9|230360.9|230254.9|230204.9|511
1585254900000|2020-03-26 20:35:00|230275|230225|230248.4|230198.4|230277.3|230227.3|230212.8|230162.8|464
1585255200000|2020-03-26 20:40:00|230247.2|230197.2|230222.1|230035.1|230278.8|230203.9|230143.5|230004.2|579
1585255500000|2020-03-26 20:45:00|230234.9|230047.9|229988.4|229801.4|230249.2|230113.5|229912|229774.7|561
1585255800000|2020-03-26 20:50:00|229987.6|229800.6|229697.1|229510.1|229990|229856|229585.5|229453.8|619
1585256100000|2020-03-26 20:55:00|229707.8|229520.8|229493.6|229306.6|229803.7|229691.5|229467.1|229280.1|520
1585256400000|2020-03-26 21:00:00|229512.3|229325.3|230004.5|229817.5|230004.5|229817.5|229496.7|229309.7|105
1585256700000|2020-03-26 21:05:00|229888.3|229701.3|229969.6|229782.6|230066.6|229879.6|229826.1|229639.1|247
1585257000000|2020-03-26 21:10:00|229973.6|229786.6|229720.9|229533.9|230022.4|229835.4|229713.1|229526.1|236
1585257300000|2020-03-26 21:15:00|229722|229535|229399.1|229212.1|229738|229551|228779|228592|325
1585257600000|2020-03-26 21:20:00|229402.8|229215.8|228999.6|228812.6|229443.6|229256.6|228533.5|228346.5|465
1585257900000|2020-03-26 21:25:00|228932.2|228745.2|230533.2|230346.2|230581|230394|228848.3|228661.3|481
1585258200000|2020-03-26 21:30:00|230514.1|230327.1|232051|231864|232419.5|232232.5|230412.5|230225.5|617
1585258500000|2020-03-26 21:35:00|232052.7|231865.7|232134.2|231947.2|232433.3|232246.3|231258.5|231071.5|487
1585258800000|2020-03-26 21:40:00|232133.9|231946.9|232586.7|232399.7|232632.4|232445.4|232133.9|231946.9|423
1585259100000|2020-03-26 21:45:00|232593.9|232406.9|232708.8|232521.8|232812.8|232625.8|232546|232364.8|399
1585259400000|2020-03-26 21:50:00|232696.5|232509.5|232613.4|232426.4|232736.9|232549.9|232427.5|232240.5|388
1585259700000|2020-03-26 21:55:00|232629.6|232442.6|232842.1|232655.1|232976.2|232789.2|232579.3|232392.3|353
1585260000000|2020-03-26 22:00:00|232820.1|232633.1|232900.9|232713.9|232963.3|232776.3|232652.3|232465.3|521
1585260300000|2020-03-26 22:05:00|232825.6|232638.6|232877.5|232690.5|233031.6|232844.6|232776.5|232589.5|484
1585260600000|2020-03-26 22:10:00|232871.6|232684.6|233189.7|233002.7|233327.5|233140.5|232871.6|232684.6|280
1585260900000|2020-03-26 22:15:00|233218.8|233031.8|233383.1|233196.1|233424.7|233237.7|233191.9|233004.9|314
1585261200000|2020-03-26 22:20:00|233343|233156|233542.8|233355.8|233561.6|233374.6|233259.2|233072.2|326
1585261500000|2020-03-26 22:25:00|233537.3|233350.3|233799.8|233612.8|233861.4|233674.4|233448.2|233300.3|405
1585261800000|2020-03-26 22:30:00|233797.9|233610.9|233589.2|233402.2|233844.4|233657.4|233517.7|233330.7|394
1585262100000|2020-03-26 22:35:00|233582.7|233395.7|233622.1|233435.1|233777.3|233590.3|233485.3|233298.3|511
1585262400000|2020-03-26 22:40:00|233674.9|233487.9|233919.8|233732.8|233976.4|233789.4|233542.7|233355.7|308
1585262700000|2020-03-26 22:45:00|233913.5|233726.5|234335.7|234148.7|234363.6|234176.6|233883.1|233696.1|354
1585263000000|2020-03-26 22:50:00|234343.6|234156.6|234411.9|234224.9|234483.4|234296.4|234300.7|234113.7|334
1585263300000|2020-03-26 22:55:00|234371.9|234184.9|233910.3|233723.3|234613.7|234426.7|233653.5|233466.5|467
1585263600000|2020-03-26 23:00:00|233906.8|233719.8|233487.6|233300.6|233925|233738|233390.3|233203.3|351
1585263900000|2020-03-26 23:05:00|233485.4|233298.4|233355.1|233168.1|233592.9|233405.9|233291.4|233104.4|297
1585264200000|2020-03-26 23:10:00|233359.5|233172.5|233417.8|233230.8|233457.4|233270.4|233243.3|233056.3|292
1585264500000|2020-03-26 23:15:00|233419.7|233232.7|233390.1|233203.1|233440.9|233253.9|233373.9|233186.9|275
1585264800000|2020-03-26 23:20:00|233405|233218|233198.6|233011.6|233451.7|233264.7|233131.3|232944.3|321
1585265100000|2020-03-26 23:25:00|233195.6|233008.6|233149.5|232962.5|233220.5|233050.6|233110.3|232923.3|266
1585265400000|2020-03-26 23:30:00|233128.7|232941.7|233248.6|233061.6|233269.9|233082.9|233123.1|232936.1|247
1585265700000|2020-03-26 23:35:00|233222.8|233035.8|233243.8|233056.8|233312.3|233125.3|233222.8|233035.8|320
1585266000000|2020-03-26 23:40:00|233244.7|233057.7|232837.4|232650.4|233267.7|233080.7|232746.7|232559.7|371
1585266300000|2020-03-26 23:45:00|232834.3|232647.3|232836.6|232649.6|232929.3|232742.3|232806.5|232619.5|208
1585266600000|2020-03-26 23:50:00|232837.8|232650.8|232660.6|232473.6|232883.8|232696.8|232609.4|232452.6|258
1585266900000|2020-03-26 23:55:00|232662.1|232475.1|232525.2|232338.2|232689.1|232502.1|232477.4|232297.6|410
1585267200000|2020-03-27 00:00:00|232476|232426|232499.5|232312.5|232648.9|232461.9|232430.3|232243.3|431
1585267500000|2020-03-27 00:05:00|232496.3|232309.3|232631.3|232444.3|232663.3|232476.3|232461.6|232274.6|316
1585267800000|2020-03-27 00:10:00|232630.8|232443.8|232563.2|232376.2|232687.9|232500.9|232520.1|232333.1|374
1585268100000|2020-03-27 00:15:00|232564.3|232377.3|232646.7|232459.7|232693.7|232506.7|232518.3|232331.3|427
1585268400000|2020-03-27 00:20:00|232653.4|232466.4|232650.9|232463.9|232713|232526|232607.6|232420.6|345
1585268700000|2020-03-27 00:25:00|232649.1|232462.1|232649.5|232462.5|232701.4|232514.4|232610.7|232423.7|404
1585269000000|2020-03-27 00:30:00|232650|232463|232622.8|232435.8|232676.5|232489.5|232527.5|232340.5|416
1585269300000|2020-03-27 00:35:00|232618.8|232431.8|232579.5|232392.5|232676.3|232489.3|232549.5|232362.5|435
1585269600000|2020-03-27 00:40:00|232580.4|232393.4|232643.8|232456.8|232652.8|232465.8|232570.7|232383.7|371
1585269900000|2020-03-27 00:45:00|232634.5|232447.5|232654.4|232467.4|232703|232516|232613.7|232426.7|340
1585270200000|2020-03-27 00:50:00|232652.4|232465.4|232537.7|232350.7|232690.2|232503.2|232493.7|232337.9|547
1585270500000|2020-03-27 00:55:00|232557.7|232370.7|232704.5|232517.5|232706.9|232519.9|232428.8|232241.8|653
1585270800000|2020-03-27 01:00:00|232707|232520|232824.6|232637.6|232975.3|232788.3|232696.1|232509.1|609
1585271100000|2020-03-27 01:05:00|232822.4|232635.4|233099.8|232912.8|233117.3|232930.3|232796.4|232609.4|524
1585271400000|2020-03-27 01:10:00|233100.7|232913.7|233428.3|233241.3|233529.9|233342.9|233038.3|232851.3|555
1585271700000|2020-03-27 01:15:00|233442|233255|233264.7|233077.7|233455.5|233268.5|233152.4|232965.4|498
1585272000000|2020-03-27 01:20:00|233312.2|233125.2|233263.2|233076.2|233357.3|233170.3|233209.5|233022.5|407
1585272300000|2020-03-27 01:25:00|233263|233076|233256.5|233069.5|233362.3|233175.3|233148.2|232961.2|432
1585272600000|2020-03-27 01:30:00|233254.2|233067.2|233218.8|233031.8|233302.6|233115.6|233184.7|232997.7|441
1585272900000|2020-03-27 01:35:00|233218.5|233031.5|232965.2|232778.2|233254.9|233067.9|232955.6|232768.6|612
1585273200000|2020-03-27 01:40:00|232966.2|232779.2|232854.6|232667.6|232969.7|232782.7|232745.7|232558.7|546
1585273500000|2020-03-27 01:45:00|232855.7|232668.7|232544.7|232357.7|232904.3|232717.3|232500.8|232313.8|497
1585273800000|2020-03-27 01:50:00|232542.4|232355.4|232435.7|232248.7|232593.9|232406.9|232435.7|232248.7|547
1585274100000|2020-03-27 01:55:00|232438.1|232251.1|232464.7|232277.7|232482.3|232295.3|232425.9|232238.9|358
1585274400000|2020-03-27 02:00:00|232462.9|232275.9|232482.6|232295.6|232494.3|232307.3|232375.9|232188.9|377
1585274700000|2020-03-27 02:05:00|232485.5|232298.5|232463.2|232276.2|232487.2|232300.2|232393|232206|340
1585275000000|2020-03-27 02:10:00|232459.1|232272.1|232509.4|232322.4|232532.8|232345.8|232417.3|232230.3|381
1585275300000|2020-03-27 02:15:00|232509.5|232322.5|232456.7|232269.7|232581.9|232394.9|232430.3|232243.3|446
1585275600000|2020-03-27 02:20:00|232457.7|232270.7|232332.2|232145.2|232472|232285|232324.2|232137.2|430
1585275900000|2020-03-27 02:25:00|232331.1|232144.1|232401.3|232214.3|232430.9|232243.9|232323.2|232136.2|348
1585276200000|2020-03-27 02:30:00|232382.7|232195.7|232301.9|232114.9|232409.7|232222.7|232262|232075|444
1585276500000|2020-03-27 02:35:00|232290.6|232103.6|232342.6|232155.6|232385.2|232198.2|232218.8|232031.8|340
1585276800000|2020-03-27 02:40:00|232346.7|232159.7|232337.2|232150.2|232438.7|232251.7|232282.3|232095.3|336
1585277100000|2020-03-27 02:45:00|232350.1|232163.1|232362.6|232175.6|232392.6|232205.6|232293.4|232106.4|397
1585277400000|2020-03-27 02:50:00|232368.7|232181.7|232346.1|232159.1|232388.4|232201.4|232196.3|232009.3|442
1585277700000|2020-03-27 02:55:00|232345|232158|232248.5|232061.5|232389.1|232202.1|232226.6|232039.6|494
1585278000000|2020-03-27 03:00:00|232248.3|232061.3|232199.2|232012.2|232289.1|232102.1|232145.8|231958.8|484
1585278300000|2020-03-27 03:05:00|232194.6|232007.6|232187.4|232000.4|232229.4|232042.4|232118|231931|392
1585278600000|2020-03-27 03:10:00|232183|231996|232217|232030|232268.3|232081.3|232088.7|231968.9|411
1585278900000|2020-03-27 03:15:00|232235.2|232048.2|232233|232046|232275.4|232088.4|232165.6|231978.6|328
1585279200000|2020-03-27 03:20:00|232231.9|232044.9|232201.4|232014.4|232276.7|232089.7|232144.2|231957.2|392
1585279500000|2020-03-27 03:25:00|232209.4|232022.4|232084.5|231897.5|232240.8|232053.8|232007|231866.6|359
1585279800000|2020-03-27 03:30:00|232082.6|231895.6|232133.3|231946.3|232150.7|231963.7|232052.7|231865.7|350
1585280100000|2020-03-27 03:35:00|232134.3|231947.3|232098.2|231911.2|232189.2|232002.2|231959.7|231837.1|377
1585280400000|2020-03-27 03:40:00|232113.5|231926.5|231962|231775|232172.7|231985.7|231947.2|231769.5|412
1585280700000|2020-03-27 03:45:00|231963.4|231776.4|232000.5|231813.5|232020.1|231834.6|231798|231731.5|453
1585281000000|2020-03-27 03:50:00|231997.8|231810.8|231988.5|231801.5|232049.8|231862.8|231911|231724|408
1585281300000|2020-03-27 03:55:00|231997.6|231810.6|232022.1|231835.1|232119.5|231932.5|231945.1|231758.1|334
1585281600000|2020-03-27 04:00:00|232021.9|231834.9|231970.2|231783.2|232067.3|231880.3|231904.1|231717.1|473
1585281900000|2020-03-27 04:05:00|231979.1|231792.1|232049.6|231862.6|232154.9|231967.9|231953.2|231766.2|362
1585282200000|2020-03-27 04:10:00|232054.7|231867.7|232205.4|232018.4|232244.8|232057.8|231979|231792|318
1585282500000|2020-03-27 04:15:00|232182.5|231995.5|231983.4|231796.4|232294.8|232107.8|231904.4|231717.4|463
1585282800000|2020-03-27 04:20:00|231991.7|231804.7|232077.8|231890.8|232141.5|231954.5|231947.5|231760.5|427
1585283100000|2020-03-27 04:25:00|232075.5|231888.5|232013.1|231826.1|232185.9|231998.9|231918.2|231731.2|348
1585283400000|2020-03-27 04:30:00|232012.6|231825.6|232050.1|231863.1|232056.1|231869.1|231859.5|231704.1|448
1585283700000|2020-03-27 04:35:00|232044.2|231857.2|232081.5|231894.5|232122.2|231935.2|232034.9|231847.9|273
1585284000000|2020-03-27 04:40:00|232080.5|231893.5|231996.5|231809.5|232153.5|231966.5|231971.2|231784.2|308
1585284300000|2020-03-27 04:45:00|231995.4|231808.4|232160.5|231973.5|232167.5|231980.5|231978.5|231791.5|368
1585284600000|2020-03-27 04:50:00|232160.1|231973.1|232248.8|232061.8|232278.8|232091.8|232160.1|231973.1|377
1585284900000|2020-03-27 04:55:00|232249.1|232062.1|232249.2|232062.2|232300.5|232113.5|232210.1|232023.1|383
1585285200000|2020-03-27 05:00:00|232248.4|232061.4|232387.3|232200.3|232403.2|232216.2|232235.6|232048.6|418
1585285500000|2020-03-27 05:05:00|232389.2|232202.2|232451.5|232264.5|232456|232269|232344.4|232157.4|347
1585285800000|2020-03-27 05:10:00|232450.7|232263.7|232495.3|232308.3|232546.9|232359.9|232413.9|232226.9|363
1585286100000|2020-03-27 05:15:00|232492.5|232305.5|232513.4|232326.4|232602.5|232466.3|232453.3|232266.3|337
1585286400000|2020-03-27 05:20:00|232512.2|232325.2|232520.1|232333.1|232534.4|232390.4|232445.9|232258.9|315
1585286700000|2020-03-27 05:25:00|232504.1|232317.1|232468.6|232281.6|232534.9|232393|232436.8|232249.8|450
1585287000000|2020-03-27 05:30:00|232475.7|232288.7|232461.9|232274.9|232501.8|232314.8|232435.8|232248.8|363
1585287300000|2020-03-27 05:35:00|232462.4|232275.4|232464.4|232277.4|232507.5|232320.5|232450|232263|327
1585287600000|2020-03-27 05:40:00|232455.6|232268.6|232514.4|232327.4|232533|232346|232445|232258|387
1585287900000|2020-03-27 05:45:00|232514.1|232327.1|232005.2|231818.2|232540|232395|231939.7|231807.9|488
1585288200000|2020-03-27 05:50:00|232009.9|231822.9|231989.7|231802.7|232031|231844|231960.7|231773.7|284
1585288500000|2020-03-27 05:55:00|231999.3|231812.3|231583.5|231396.5|232001.5|231853.5|231504.7|231317.7|442
1585288800000|2020-03-27 06:00:00|231617.4|231430.4|231649|231462|231797.5|231610.5|231428.9|231241.9|572
1585289100000|2020-03-27 06:05:00|231656.9|231469.9|231544.3|231357.3|231742.1|231555.1|231517.3|231330.3|415
1585289400000|2020-03-27 06:10:00|231595.8|231408.8|231835|231648|231922.5|231735.5|231595.8|231408.8|478
1585289700000|2020-03-27 06:15:00|231839.2|231652.2|232198.7|232011.7|232213|232026|231835.6|231648.6|461
1585290000000|2020-03-27 06:20:00|232183.9|231996.9|231783.1|231596.1|232197.6|232025.9|231729.3|231542.3|401
1585290300000|2020-03-27 06:25:00|231784|231597|231931.6|231744.6|231953|231766|231769.5|231582.5|493
1585290600000|2020-03-27 06:30:00|231933.3|231746.3|232643.2|232456.2|232747.1|232560.1|231919.7|231732.7|528
1585290900000|2020-03-27 06:35:00|232643.1|232456.1|232594.9|232407.9|232786.6|232599.6|232516.9|232329.9|576
1585291200000|2020-03-27 06:40:00|232595|232408|232668.8|232481.8|232775.4|232588.4|232489.3|232302.3|468
1585291500000|2020-03-27 06:45:00|232665.9|232478.9|232738.5|232551.5|232766.7|232579.7|232630.2|232443.2|446
1585291800000|2020-03-27 06:50:00|232743.3|232556.3|232619.1|232432.1|232743.3|232556.3|232595.2|232408.2|471
1585292100000|2020-03-27 06:55:00|232618.7|232431.7|232653.4|232466.4|232747.3|232560.3|232584.3|232397.3|418
1585292400000|2020-03-27 07:00:00|232654.1|232467.1|233193.2|233006.2|233340.7|233153.7|232643.4|232456.4|599
1585292700000|2020-03-27 07:05:00|233231.7|233044.7|233129.7|232942.7|233437|233250|232970.9|232783.9|649
1585293000000|2020-03-27 07:10:00|233131.2|232944.2|233197.4|233010.4|233207.9|233020.9|232675.8|232522|611
1585293300000|2020-03-27 07:15:00|233198.7|233011.7|233086.6|232899.6|233201.8|233014.8|232791.9|232604.9|696
1585293600000|2020-03-27 07:20:00|233097.8|232910.8|232880.3|232693.3|233442|233255|232868|232681|701
1585293900000|2020-03-27 07:25:00|232873.6|232686.6|233262.1|233075.1|233288|233101|232824.7|232637.7|561
1585294200000|2020-03-27 07:30:00|233257.9|233070.9|233851.5|233664.5|234005.8|233818.8|232840|232653|723
1585294500000|2020-03-27 07:35:00|233850.1|233663.1|233787.1|233600.1|234046.9|233935.2|233633.8|233446.8|663
1585294800000|2020-03-27 07:40:00|233785.4|233598.4|233854.4|233667.4|233911.6|233724.6|233611|233424|641
1585295100000|2020-03-27 07:45:00|233856|233669|233670.1|233595.1|233885.2|233698.2|233641.5|233474.5|686
1585295400000|2020-03-27 07:50:00|233665|233590|233989.8|233802.8|234013.9|233826.9|233664.5|233589.5|714
1585295700000|2020-03-27 07:55:00|233989.5|233802.5|233921.8|233734.8|234031.6|233924.2|233906.9|233719.9|698
1585296000000|2020-03-27 08:00:00|233925.5|233738.5|233296.8|233109.8|233956.1|233769.1|233264.8|233085.1|812
1585296300000|2020-03-27 08:05:00|233261|233186|232990.9|232803.9|233535.5|233348.5|232942.4|232755.4|677
1585296600000|2020-03-27 08:10:00|232996|232809|232907.5|232720.5|233141.3|232954.3|232806.9|232619.9|637
1585296900000|2020-03-27 08:15:00|232901.2|232714.2|232701.5|232514.5|232981.4|232794.4|232665|232478|745
1585297200000|2020-03-27 08:20:00|232710.5|232523.5|232689.4|232502.4|232886.1|232699.1|232457.7|232270.7|703
1585297500000|2020-03-27 08:25:00|232698.5|232511.5|232816.3|232629.3|233030.9|232843.9|232691.8|232504.8|657
1585297800000|2020-03-27 08:30:00|232815.3|232628.3|232851.6|232664.6|232887.6|232700.6|232541.1|232354.1|625
1585298100000|2020-03-27 08:35:00|232851|232664|232944.5|232757.5|232975.2|232788.2|232798.1|232611.1|631
1585298400000|2020-03-27 08:40:00|232960.5|232773.5|232902.7|232715.7|232965.2|232778.2|232889.5|232702.5|573
1585298700000|2020-03-27 08:45:00|232905|232718|233031.8|232844.8|233055.7|232868.7|232853.9|232666.9|542
1585299000000|2020-03-27 08:50:00|233024.7|232837.7|233247.4|233060.4|233299.4|233112.4|233006.1|232819.1|673
1585299300000|2020-03-27 08:55:00|233247.3|233060.3|233070.6|232883.6|233501.3|233314.3|233065.2|232878.2|691
1585299600000|2020-03-27 09:00:00|233089.4|232902.4|233191.8|233004.8|233265|233078|232852.5|232665.5|713
1585299900000|2020-03-27 09:05:00|233201.5|233014.5|232740.2|232553.2|233215|233028|232628.3|232441.3|726
1585300200000|2020-03-27 09:10:00|232741|232554|232483.8|232296.8|232741|232554|232442.8|232255.8|555
1585300500000|2020-03-27 09:15:00|232495.1|232308.1|232449.5|232262.5|232631.2|232444.2|232319.2|232132.2|614
1585300800000|2020-03-27 09:20:00|232452.2|232265.2|232305.5|232118.5|232452.2|232265.2|232245.5|232083.5|616
1585301100000|2020-03-27 09:25:00|232309.3|232122.3|232417|232230|232431.1|232244.1|232223|232080.9|632
1585301400000|2020-03-27 09:30:00|232416.3|232229.3|232616.2|232429.2|232810.1|232623.1|232397.5|232210.5|668
1585301700000|2020-03-27 09:35:00|232615.8|232428.8|232516.4|232329.4|232710.2|232523.2|232223.6|232036.6|658
1585302000000|2020-03-27 09:40:00|232517.8|232330.8|232292|232105|232621.2|232434.2|232062.4|231875.4|685
1585302300000|2020-03-27 09:45:00|232293|232106|232362.5|232175.5|232435|232248|232282.2|232095.2|664
1585302600000|2020-03-27 09:50:00|232359|232172|232321.4|232134.4|232402.2|232215.2|232277.1|232090.1|697
1585302900000|2020-03-27 09:55:00|232327.4|232140.4|232813.3|232626.3|232939.9|232752.9|232323.1|232136.1|687
1585303200000|2020-03-27 10:00:00|232815.8|232628.8|232775.7|232588.7|233026.4|232839.4|232771.4|232584.4|754
1585303500000|2020-03-27 10:05:00|232767.8|232580.8|232699.1|232512.1|232845.9|232658.9|232549.3|232362.3|525
1585303800000|2020-03-27 10:10:00|232699|232512|232878.6|232691.6|232969.8|232782.8|232690.9|232503.9|630
1585304100000|2020-03-27 10:15:00|232879.2|232692.2|232948.3|232761.3|233114.7|232927.7|232852.3|232665.3|575
1585304400000|2020-03-27 10:20:00|232944.5|232757.5|233461.4|233274.4|233499.4|233312.4|232874.4|232687.4|696
1585304700000|2020-03-27 10:25:00|233462.1|233275.1|233577.7|233390.7|233694.3|233507.3|233341.5|233154.5|666
1585305000000|2020-03-27 10:30:00|233540.7|233353.7|233594.4|233407.4|233855.3|233668.3|233540.7|233353.7|677
1585305300000|2020-03-27 10:35:00|233597.4|233410.4|233315|233128|233597.4|233410.4|233150.6|232963.6|657
1585305600000|2020-03-27 10:40:00|233314.5|233127.5|233234.6|233047.6|233627.5|233440.5|233215.5|233028.5|742
1585305900000|2020-03-27 10:45:00|233252.5|233065.5|233217.4|233030.4|233279.5|233092.5|233180.3|232993.3|607
1585306200000|2020-03-27 10:50:00|233218.4|233031.4|233268.2|233081.2|233321.4|233134.4|233167.4|232980.4|607
1585306500000|2020-03-27 10:55:00|233271.5|233084.5|233122.6|232935.6|233417.9|233230.9|232912.6|232725.6|807
1585306800000|2020-03-27 11:00:00|233101.8|232914.8|233061.5|232874.5|233170.5|232983.5|232779.1|232592.1|706
1585307100000|2020-03-27 11:05:00|233054.8|232867.8|232907.1|232720.1|233074|232887|232855.3|232668.3|391
1585307400000|2020-03-27 11:10:00|232908|232721|232820.6|232633.6|232959.7|232781.9|232783.7|232596.7|498
1585307700000|2020-03-27 11:15:00|232820.8|232633.8|233066.8|232879.8|233087.1|232900.1|232795.3|232608.3|583
1585308000000|2020-03-27 11:20:00|233066.9|232879.9|233190.3|233003.3|233218|233031|233030.3|232843.3|703
1585308300000|2020-03-27 11:25:00|233190.5|233003.5|233457.1|233270.1|233801.5|233614.5|233180.9|232993.9|709
1585308600000|2020-03-27 11:30:00|233456.2|233269.2|234017.6|233830.6|234088.5|233954.3|233437.9|233250.9|766
1585308900000|2020-03-27 11:35:00|234013.4|233826.4|234204.3|234129.3|234297.7|234130|233937.3|233750.3|673
1585309200000|2020-03-27 11:40:00|234263.4|234076.4|234834.3|234647.3|234911.1|234832.3|234204|234070.5|917
1585309500000|2020-03-27 11:45:00|234825.7|234638.7|234700|234650|234865|234757.6|234653.7|234603.7|728
1585309800000|2020-03-27 11:50:00|234692.4|234642.4|234731|234544|234869.5|234708.1|234445.4|234258.4|688
1585310100000|2020-03-27 11:55:00|234685.5|234610.5|234760.3|234573.3|234821.6|234681|234637.3|234506.9|687
1585310400000|2020-03-27 12:00:00|234767.1|234580.1|234491.2|234304.2|234809.9|234759.9|234406.4|234264.9|686
1585310700000|2020-03-27 12:05:00|234491.8|234304.8|234445.4|234395.4|234578.8|234528.8|234302.3|234115.3|690
1585311000000|2020-03-27 12:10:00|234447.2|234397.2|234382.4|234332.4|234526.4|234431.9|234229.9|234089.5|653
1585311300000|2020-03-27 12:15:00|234382|234332|234379|234329|234487|234437|234209.2|234074.9|780
1585311600000|2020-03-27 12:20:00|234379.4|234329.4|233849.6|233774.6|234573.9|234413.1|233823.8|233746.6|728
1585311900000|2020-03-27 12:25:00|233853.4|233778.4|233468.5|233281.5|234070.3|233945.8|233295.4|233177.4|727
1585312200000|2020-03-27 12:30:00|233467.1|233280.1|233494.4|233444.4|233579.8|233529.8|233015|232889.3|674
1585312500000|2020-03-27 12:35:00|233495.3|233445.3|233909.2|233859.2|233987.6|233885|233470.1|233420.1|808
1585312800000|2020-03-27 12:40:00|233907.1|233857.1|233979.7|233929.7|234199.6|234081.1|233907.1|233801.7|692
1585313100000|2020-03-27 12:45:00|234006.9|233956.9|234722|234647|234772.1|234647.2|233982.6|233918.1|855
1585313400000|2020-03-27 12:50:00|234724.8|234649.8|234856.9|234781.9|234920.2|234849.2|234663.3|234548.8|807
1585313700000|2020-03-27 12:55:00|234856.2|234781.2|235636.3|235586.3|235749.1|235636.2|234836.4|234780.8|960
1585314000000|2020-03-27 13:00:00|235640.6|235590.6|236132.7|235945.7|236202|236126.5|235543.9|235493.9|924
1585314300000|2020-03-27 13:05:00|236116.3|235929.3|235952|235765|236208.2|236113.3|235730.2|235607.9|914
1585314600000|2020-03-27 13:10:00|235895.2|235820.2|235369.6|235319.6|235895.2|235820.2|235199.2|235149.2|938
1585314900000|2020-03-27 13:15:00|235366.7|235316.7|234860|234673|235395|235345|234830.4|234652.9|747
1585315200000|2020-03-27 13:20:00|234842|234767|234587.4|234537.4|234904|234826.4|234560.8|234510.8|756
1585315500000|2020-03-27 13:25:00|234584.9|234534.9|234681.3|234631.3|234682.1|234632.1|234532.8|234482.8|715
1585315800000|2020-03-27 13:30:00|234680.7|234630.7|234759.4|234709.4|234932.2|234882.2|234671.7|234621.7|982
1585316100000|2020-03-27 13:35:00|234759|234709|234682.2|234632.2|234794.2|234744.2|234544.9|234494.9|983
1585316400000|2020-03-27 13:40:00|234684.7|234634.7|235346.7|235296.7|235499.7|235449.7|234660.7|234610.7|1003
1585316700000|2020-03-27 13:45:00|235348.2|235298.2|234903.3|234853.3|235414.9|235364.9|234837.8|234787.8|954
1585317000000|2020-03-27 13:50:00|234904.5|234854.5|234690.3|234640.3|234904.5|234854.5|234542.8|234492.8|1016
1585317300000|2020-03-27 13:55:00|234689.5|234639.5|234558.1|234371.1|234749|234699|234392.7|234339.7|848
1585317600000|2020-03-27 14:00:00|234564.8|234377.8|234773.4|234723.4|234979.9|234909.2|234500.2|234369.4|909
1585317900000|2020-03-27 14:05:00|234769.9|234719.9|233971.6|233921.6|234774|234724|233529.4|233394.5|1033
1585318200000|2020-03-27 14:10:00|233969.5|233919.5|234144.3|234094.3|234357.3|234287|233881.3|233831.3|1090
1585318500000|2020-03-27 14:15:00|234144.4|234094.4|233994.6|233944.6|234444.9|234394.9|233908.7|233844.6|1052
1585318800000|2020-03-27 14:20:00|233995.7|233945.7|233824.2|233774.2|234047.1|233997.1|233799.4|233749.4|1030
1585319100000|2020-03-27 14:25:00|233825|233775|234027.8|233977.8|234123|234073|233630.5|233580.5|1038
1585319400000|2020-03-27 14:30:00|234024.9|233974.9|234390.2|234340.2|234416.3|234366.3|234021.5|233971.5|1078
1585319700000|2020-03-27 14:35:00|234390.9|234340.9|234307.8|234257.8|234613|234563|234245.5|234195.5|1037
1585320000000|2020-03-27 14:40:00|234301.8|234251.8|234387.9|234337.9|234398.6|234348.6|233960.1|233910.1|1050
1585320300000|2020-03-27 14:45:00|234388.3|234338.3|234340.9|234290.9|234678.8|234613.9|234006.6|233956.6|1103
1585320600000|2020-03-27 14:50:00|234336.4|234286.4|234096.4|234046.4|234601.1|234551.1|234060.3|234010.3|1000
1585320900000|2020-03-27 14:55:00|234094.7|234044.7|234065.8|234015.8|234316.2|234248.5|233942.6|233892.6|975
1585321200000|2020-03-27 15:00:00|234065.6|234015.6|233712.6|233662.6|234076.7|234026.7|233712.6|233643.3|950
1585321500000|2020-03-27 15:05:00|233711.6|233661.6|233589.9|233539.9|233848.4|233798.4|233401.8|233351.8|868
1585321800000|2020-03-27 15:10:00|233591|233541|233858.3|233808.3|233892.5|233842.5|233455.5|233405.5|984
1585322100000|2020-03-27 15:15:00|233858.5|233808.5|233817.6|233767.6|233936.4|233886.4|233673.8|233623.8|1096
1585322400000|2020-03-27 15:20:00|233821.5|233771.5|234040.9|233990.9|234185.8|234135.8|233790.5|233740.5|971
1585322700000|2020-03-27 15:25:00|234038.1|233988.1|233990.8|233940.8|234172.5|234122.5|233870.3|233820.3|1022
1585323000000|2020-03-27 15:30:00|233992.2|233942.2|233785.6|233735.6|234130|234080|233731.7|233646|930
1585323300000|2020-03-27 15:35:00|233785.1|233735.1|234094.8|234044.8|234132.1|234082.1|233513.4|233463.4|953
1585323600000|2020-03-27 15:40:00|234085.9|234035.9|234212.8|234162.8|234306.6|234256.6|234080|234030|988
1585323900000|2020-03-27 15:45:00|234213.6|234163.6|234338.4|234288.4|234469|234419|234149.3|234099.3|895
1585324200000|2020-03-27 15:50:00|234344.6|234294.6|233831.2|233781.2|234392.4|234342.4|233807.5|233757.5|976
1585324500000|2020-03-27 15:55:00|233827|233777|234154.6|234104.6|234304.7|234254.7|233761.2|233684.2|1005
1585324800000|2020-03-27 16:00:00|234156.2|234106.2|234118.4|234068.4|234383.3|234333.3|233980.8|233930.8|1004
1585325100000|2020-03-27 16:05:00|234118.6|234068.6|234144.2|234094.2|234428.3|234378.3|234063.7|233962.6|894
1585325400000|2020-03-27 16:10:00|234144.5|234094.5|234325|234275|234386.7|234324.6|233839.8|233725.5|985
1585325700000|2020-03-27 16:15:00|234326.4|234276.4|234329.9|234279.9|234791.2|234741.2|234318.6|234268.6|976
1585326000000|2020-03-27 16:20:00|234329.8|234279.8|234554.3|234504.3|234771.9|234655.5|234329|234279|947
1585326300000|2020-03-27 16:25:00|234551.6|234501.6|235032.9|234982.9|235032.9|234982.9|234513.4|234463.4|890
1585326600000|2020-03-27 16:30:00|235036.3|234986.3|234960.8|234910.8|235099.5|235049.5|234689.9|234639.9|953
1585326900000|2020-03-27 16:35:00|234987.6|234937.6|235083.9|235033.9|235119.3|235069.3|234923.4|234856.4|861
1585327200000|2020-03-27 16:40:00|235082.3|235032.3|235208.6|235158.6|235309.6|235211|235013.4|234963.4|799
1585327500000|2020-03-27 16:45:00|235230|235180|235505.4|235455.4|235517.7|235467.7|235212|235162|750
1585327800000|2020-03-27 16:50:00|235504.9|235454.9|235728.8|235678.8|235812.1|235762.1|235500.2|235450.2|894
1585328100000|2020-03-27 16:55:00|235727.7|235677.7|235964.8|235914.8|236162.5|236056.5|235684.4|235603.8|871
1585328400000|2020-03-27 17:00:00|235951.9|235901.9|235639.3|235589.3|235966.7|235916.7|235472.1|235422.1|870
1585328700000|2020-03-27 17:05:00|235635.9|235585.9|235396.3|235346.3|235676.5|235608.6|235345.3|235224|768
1585329000000|2020-03-27 17:10:00|235395.8|235345.8|235720|235670|235855.3|235729.4|235199.1|235075.1|718
1585329300000|2020-03-27 17:15:00|235718.9|235668.9|235975|235925|236043.4|235937.5|235600.1|235448.4|743
1585329600000|2020-03-27 17:20:00|235976.4|235926.4|235653.8|235603.8|235976.4|235926.4|235624.6|235501.1|696
1585329900000|2020-03-27 17:25:00|235685.3|235635.3|235280.7|235230.7|235856.8|235718|235043.5|234933.5|938
1585330200000|2020-03-27 17:30:00|235244.2|235194.2|235046.3|234996.3|235280.5|235230.5|234900.8|234783.9|892
1585330500000|2020-03-27 17:35:00|235046.1|234996.1|234948.1|234898.1|235191.7|235129.4|234932.3|234804.8|670
1585330800000|2020-03-27 17:40:00|234934.8|234859.8|234816.5|234629.5|235060.8|234950.4|234602.2|234421.2|999
1585331100000|2020-03-27 17:45:00|234815.9|234628.9|234867.1|234680.1|235041.9|234954.9|234713|234598.1|876
1585331400000|2020-03-27 17:50:00|234802.7|234615.7|234600|234550|234916.7|234749.5|234270.9|234083.9|988
1585331700000|2020-03-27 17:55:00|234600.1|234550.1|234361.4|234286.4|234644.5|234553.5|234083.8|233978.7|878
1585332000000|2020-03-27 18:00:00|234372.3|234297.3|234368.8|234318.8|234631.5|234458.2|234336.2|234211.1|876
1585332300000|2020-03-27 18:05:00|234366.5|234316.5|234431.1|234381.1|234569.4|234503.3|234123.8|234025.8|870
1585332600000|2020-03-27 18:10:00|234395.7|234320.7|234086.8|234036.8|234449.8|234337.9|234071.4|234008.4|796
1585332900000|2020-03-27 18:15:00|234088.3|234038.3|233662.4|233612.4|234089.3|234039.3|233646.8|233542.4|838
1585333200000|2020-03-27 18:20:00|233660.9|233610.9|233132.5|233082.5|233683.7|233610.9|232906|232809.7|823
1585333500000|2020-03-27 18:25:00|233160.1|233085.1|233009.8|232934.8|233160.1|233099.3|232255.8|232068.8|859
1585333800000|2020-03-27 18:30:00|232967.7|232917.7|232694.5|232619.5|233098.4|233011.7|232522.1|232457.1|785
1585334100000|2020-03-27 18:35:00|232685.9|232610.9|232869.9|232794.9|233340.9|233180.8|232653.1|232539.3|679
1585334400000|2020-03-27 18:40:00|232840.6|232790.6|233469.6|233419.6|233583.6|233467.4|232807.5|232663.9|799
1585334700000|2020-03-27 18:45:00|233459.6|233409.6|233475.4|233425.4|233584.3|233454.8|233370.8|233252.9|706
1585335000000|2020-03-27 18:50:00|233477.2|233427.2|233473.2|233423.2|233756.7|233640.7|233260.7|233118.3|785
1585335300000|2020-03-27 18:55:00|233475.8|233425.8|233274.7|233224.7|233772.7|233697.1|233006.3|232873.3|838
1585335600000|2020-03-27 19:00:00|233334.3|233147.3|232649.8|232599.8|233385|233265.6|232648.1|232545.3|834
1585335900000|2020-03-27 19:05:00|232649.2|232599.2|232662.5|232612.5|232724.2|232657.3|232636.7|232476.6|637
1585336200000|2020-03-27 19:10:00|232671.9|232621.9|232425.9|232375.9|232692.3|232642.3|232316|232186|739
1585336500000|2020-03-27 19:15:00|232494.7|232307.7|232134.4|232059.4|232616.8|232475.1|232058.3|231923.5|723
1585336800000|2020-03-27 19:20:00|232133.3|232058.3|232293.5|232218.5|232596.6|232466.3|232133.3|232058.3|726
1585337100000|2020-03-27 19:25:00|232350.1|232163.1|233161.7|232974.7|233165.2|233015.9|232349|232162|887
1585337400000|2020-03-27 19:30:00|233163.5|232976.5|233219.7|233144.7|233402.6|233262.7|232748.8|232629|866
1585337700000|2020-03-27 19:35:00|233268.5|233081.5|233618.7|233431.7|233618.7|233496.3|233049.6|232902.9|969
1585338000000|2020-03-27 19:40:00|233608.3|233421.3|233896.6|233846.6|233991|233870.8|233488.2|233361.3|1009
1585338300000|2020-03-27 19:45:00|233899.7|233849.7|234261.6|234211.6|234386.2|234257.2|233637.6|233478.8|992
1585338600000|2020-03-27 19:50:00|234269.7|234219.7|234415.1|234228.1|234853.2|234723.5|234265.4|234215.4|1021
1585338900000|2020-03-27 19:55:00|234470.7|234283.7|235343.3|235156.3|235379|235192|234334.5|234161.1|1034
1585339200000|2020-03-27 20:00:00|235305.5|235118.5|234849.7|234662.7|235305.5|235129.7|234576|234389|706
1585339500000|2020-03-27 20:05:00|234854.2|234667.2|235224.4|235037.4|235372.4|235214.7|234836.7|234649.7|631
1585339800000|2020-03-27 20:10:00|235164.4|235089.4|234976.7|234789.7|235197.8|235089.4|234828.2|234641.2|508
1585340100000|2020-03-27 20:15:00|234976.3|234789.3|234915.2|234728.2|234976.3|234789.3|234654.1|234467.1|510
1585340400000|2020-03-27 20:20:00|234914.7|234727.7|234900.5|234713.5|235071.2|234933.5|234861.6|234674.6|424
1585340700000|2020-03-27 20:25:00|234909.1|234722.1|234935.7|234748.7|235012.3|234829.5|234898|234711|298
1585341000000|2020-03-27 20:30:00|234937.4|234750.4|235024.3|234837.3|235184.5|234997.5|234873|234686|421
1585341300000|2020-03-27 20:35:00|235024.1|234837.1|234830.9|234643.9|235099.5|234924|234710.5|234561.6|516
1585341600000|2020-03-27 20:40:00|234822.6|234635.6|234554.6|234367.6|234859|234686.2|234448.5|234261.5|545
1585341900000|2020-03-27 20:45:00|234551.7|234364.7|233925.8|233738.8|234564.4|234377.4|233829|233642|547
1585342200000|2020-03-27 20:50:00|233913.4|233726.4|234068.5|233881.5|234559.6|234372.6|233526.1|233339.1|534
1585342500000|2020-03-27 20:55:00|233843.7|233656.7|233668.7|233481.7|234200.5|234013.5|233121.4|232934.4|408
1585512000000|2020-03-29 20:00:00|236386.2|236154.2|237225.6|236993.6|237225.6|236993.6|236347|236115|58
1585512300000|2020-03-29 20:05:00|237166|236934|237083.4|236851.4|237303.5|237071.5|236964.6|236732.6|49
1585512600000|2020-03-29 20:10:00|237184.2|236952.2|236530.2|236298.2|237364.9|237132.9|236458.5|236226.5|106
1585512900000|2020-03-29 20:15:00|236551.1|236319.1|236228.1|235996.1|236596|236364|236083.5|235851.5|55
1585513200000|2020-03-29 20:20:00|236006.5|235774.5|235998|235766|236601|236369|235904.5|235672.5|58
1585513500000|2020-03-29 20:25:00|235882|235650|235941|235709|236111|235879|235788|235556|37
1585514100000|2020-03-29 20:35:00|235907.3|235675.3|235941|235709|235941|235709|235863.7|235631.7|14
1585514400000|2020-03-29 20:40:00|235912.1|235680.1|235941|235709|235941|235709|235912.1|235680.1|3
1585515000000|2020-03-29 20:50:00|235483|235251|235511.1|235279.1|235529.1|235297.1|235438|235206|37
1585515300000|2020-03-29 20:55:00|235535.8|235303.8|235536|235304|235557.7|235325.7|235535.8|235303.8|4
1585515600000|2020-03-29 21:00:00|235554|235322|235516|235284|235554.4|235322.4|235407|235175|46
1585515900000|2020-03-29 21:05:00|235542|235310|235491.5|235259.5|235569|235337|235491.5|235259.5|59
1585516200000|2020-03-29 21:10:00|235492|235260|235477|235245|235573|235341|235468|235236|90
1585516500000|2020-03-29 21:15:00|235511.1|235279.1|235446.1|235214.1|235602.5|235370.5|235446.1|235214.1|72
1585516800000|2020-03-29 21:20:00|235460.3|235228.3|235511.4|235279.4|235584.7|235352.7|235333.5|235101.5|189
1585517100000|2020-03-29 21:25:00|235510.2|235278.2|235518.8|235286.8|235570.1|235338.1|235417.7|235185.7|167
1585517400000|2020-03-29 21:30:00|235512.1|235280.1|235504.3|235272.3|235549.6|235317.6|235421.3|235189.3|218
1585517700000|2020-03-29 21:35:00|235503.1|235271.1|235672.2|235440.2|235713.1|235481.1|235413.2|235181.2|186
1585518000000|2020-03-29 21:40:00|235673.2|235441.2|235657.1|235425.1|235736.8|235504.8|235526|235294|262
1585518300000|2020-03-29 21:45:00|235650|235418|236006.5|235774.5|236179|235947|235540.5|235308.5|265
1585518600000|2020-03-29 21:50:00|236006.4|235774.4|236498.9|236266.9|236514.4|236282.4|235878.5|235646.5|173
1585518900000|2020-03-29 21:55:00|236474.9|236242.9|235953.2|235721.2|236522.3|236290.3|234586.2|234354.2|340
1585519200000|2020-03-29 22:00:00|235958.1|235726.1|236381.8|236149.8|236706.6|236474.6|235598.2|235366.2|665
1585519500000|2020-03-29 22:05:00|236397.2|236165.2|236374.1|236142.1|236751.2|236519.2|235816|235584|662
1585519800000|2020-03-29 22:10:00|236320|236088|236497.7|236265.7|236639.2|236407.2|235842.3|235610.3|624
1585520100000|2020-03-29 22:15:00|236497.5|236265.5|236353.6|236166.6|236520.4|236299.4|236273.6|236078.5|362
1585520400000|2020-03-29 22:20:00|236362.1|236175.1|236431.6|236244.6|236504.5|236317.5|236272.2|236085.2|342
1585520700000|2020-03-29 22:25:00|236422.7|236235.7|236531.9|236344.9|236578.1|236391.1|236276.3|236089.3|387
1585521000000|2020-03-29 22:30:00|236518.9|236331.9|236573.8|236386.8|236602.2|236415.2|236470.2|236283.2|379
1585521300000|2020-03-29 22:35:00|236546.8|236359.8|236843.2|236656.2|236895.7|236708.7|236447.2|236260.2|429
1585521600000|2020-03-29 22:40:00|236849.9|236662.9|237186.1|236999.1|237273.8|237086.8|236825.7|236638.7|361
1585521900000|2020-03-29 22:45:00|237205.1|237018.1|237224.6|237037.6|237257.2|237070.2|237092.9|236905.9|345
1585522200000|2020-03-29 22:50:00|237225.3|237038.3|237225|237038|237237.5|237050.5|237179.4|236992.4|279
1585522500000|2020-03-29 22:55:00|237224.9|237037.9|237132.6|236945.6|237236|237049|236535.3|236348.3|423
1585522800000|2020-03-29 23:00:00|237146|236959|236838.1|236651.1|237161.5|236974.5|236625|236438|363
1585523100000|2020-03-29 23:05:00|236834.9|236647.9|236271.8|236084.8|237004.5|236817.5|236210.3|236023.3|352
1585523400000|2020-03-29 23:10:00|236271.7|236084.7|236313.4|236126.4|236420.4|236233.4|236219.2|236032.2|283
1585523700000|2020-03-29 23:15:00|236311|236124|236222.7|236035.7|236446.8|236259.8|236208.6|236021.6|184
1585524000000|2020-03-29 23:20:00|236258.3|236071.3|236319.6|236132.6|236456.5|236269.5|236188.6|236001.6|260
1585524300000|2020-03-29 23:25:00|236331.6|236144.6|236255.7|236068.7|236494.3|236307.3|236229.8|236042.8|268
1585524600000|2020-03-29 23:30:00|236244.5|236057.5|236368.1|236181.1|236390|236203|236217.1|236030.1|236
1585524900000|2020-03-29 23:35:00|236350.6|236163.6|236350.4|236163.4|236428.5|236241.5|236217.7|236030.7|265
1585525200000|2020-03-29 23:40:00|236343.5|236156.5|236270.8|236083.8|236456.7|236269.7|236198.2|236011.2|243
1585525500000|2020-03-29 23:45:00|236280.1|236093.1|236119.7|235932.7|236323.5|236136.5|236064.3|235877.3|357
1585525800000|2020-03-29 23:50:00|236145.9|235958.9|236123.5|235936.5|236228.5|236041.5|236040.4|235853.4|300
1585526100000|2020-03-29 23:55:00|236131.3|235944.3|236172.2|235985.2|236221.5|236034.5|236042|235855|273
1585526400000|2020-03-30 00:00:00|236212.5|236025.5|236128.1|235941.1|236263.6|236076.6|236037.7|235850.7|395
1585526700000|2020-03-30 00:05:00|236133.2|235946.2|236051.4|235864.4|236199.8|236012.8|236043.6|235856.6|311
1585527000000|2020-03-30 00:10:00|236047.7|235860.7|236118.9|235931.9|236180.9|235993.9|236038.4|235851.4|367
1585527300000|2020-03-30 00:15:00|236120.3|235933.3|236102.3|235915.3|236148.5|235961.5|236057.6|235870.6|289
1585527600000|2020-03-30 00:20:00|236101.2|235914.2|236023.1|235836.1|236135|235948|235996.2|235809.2|375
1585527900000|2020-03-30 00:25:00|236023.9|235836.9|236095.1|235908.1|236194.2|236007.2|235977|235790|390
1585528200000|2020-03-30 00:30:00|236098.1|235911.1|236410.6|236223.6|236453.9|236266.9|236026.2|235839.2|382
1585528500000|2020-03-30 00:35:00|236403.2|236216.2|236473.5|236286.5|236505.2|236318.2|236309.8|236122.8|343
1585528800000|2020-03-30 00:40:00|236497.1|236310.1|236909.3|236722.3|236954.5|236767.5|236328.3|236141.3|457
1585529100000|2020-03-30 00:45:00|236909.7|236722.7|237031.7|236844.7|237115.6|236928.6|236855|236668|413
1585529400000|2020-03-30 00:50:00|237032.3|236845.3|237076.2|236889.2|237133.5|236946.5|236940.1|236753.1|457
1585529700000|2020-03-30 00:55:00|237069.9|236882.9|237088.8|236901.8|237140.3|236953.3|236914.5|236727.5|543
1585530000000|2020-03-30 01:00:00|237021.1|236834.1|236932.6|236745.6|237083.8|236896.8|236893|236706|455
1585530300000|2020-03-30 01:05:00|236942.9|236755.9|236953.3|236766.3|237042.6|236855.6|236825.8|236638.8|375
1585530600000|2020-03-30 01:10:00|236942.4|236755.4|236953.3|236766.3|237026.2|236839.2|236780.2|236593.2|412
1585530900000|2020-03-30 01:15:00|236948.1|236761.1|236874.2|236687.2|236986.1|236799.1|236859.9|236672.9|378
1585531200000|2020-03-30 01:20:00|236882.5|236695.5|236819|236632|236888.9|236701.9|236728.1|236541.1|377
1585531500000|2020-03-30 01:25:00|236821.6|236634.6|236876.9|236689.9|236934.8|236747.8|236776.1|236589.1|288
1585531800000|2020-03-30 01:30:00|236872|236685|236938.3|236751.3|236975.2|236788.2|236789.3|236602.3|323
1585532100000|2020-03-30 01:35:00|236936.9|236749.9|237007.2|236820.2|237026|236839|236894.4|236707.4|321
1585532400000|2020-03-30 01:40:00|237042.9|236855.9|236894.1|236707.1|237042.9|236855.9|236874.4|236687.4|313
1585532700000|2020-03-30 01:45:00|236895.2|236708.2|236963.1|236776.1|236991.1|236804.1|236862.2|236675.2|287
1585533000000|2020-03-30 01:50:00|236966|236779|236909.8|236722.8|237044.1|236857.1|236858|236671|335
1585533300000|2020-03-30 01:55:00|236906.8|236719.8|237046.2|236859.2|237111.6|236924.6|236906.7|236719.7|367
1585533600000|2020-03-30 02:00:00|237044.8|236857.8|237225.4|237038.4|237264.8|237077.8|236905.9|236718.9|402
1585533900000|2020-03-30 02:05:00|237227.3|237040.3|237215.6|237028.6|237253.5|237066.5|237148.3|236961.3|288
1585534200000|2020-03-30 02:10:00|237212.5|237025.5|237196.8|237009.8|237226.8|237039.8|237140.5|236953.5|349
1585534500000|2020-03-30 02:15:00|237200.4|237013.4|237192.3|237005.3|237238.7|237051.7|237148.7|236961.7|349
1585534800000|2020-03-30 02:20:00|237181.1|236994.1|237185.1|236998.1|237222.1|237035.1|237066.5|236917.5|432
1585535100000|2020-03-30 02:25:00|237188|237001|237207.9|237020.9|237233.5|237046.5|237114.4|236927.4|433
1585535400000|2020-03-30 02:30:00|237208.2|237021.2|237232.4|237045.4|237269.8|237082.8|237147.3|236960.3|359
1585535700000|2020-03-30 02:35:00|237190.9|237003.9|237250.9|237063.9|237266.3|237079.3|237169.8|236982.8|277
1585536000000|2020-03-30 02:40:00|237252.1|237065.1|237220.4|237033.4|237279|237092|237164.7|236977.7|278
1585536300000|2020-03-30 02:45:00|237219.8|237032.8|237212.8|237025.8|237247.2|237060.2|237178.2|236991.2|241
1585536600000|2020-03-30 02:50:00|237212.7|237025.7|237205.5|237018.5|237234.3|237047.3|237194.8|237007.8|208
1585536900000|2020-03-30 02:55:00|237205.1|237018.1|237197.6|237010.6|237250.6|237063.6|237178.2|236991.2|211
1585537200000|2020-03-30 03:00:00|237198.8|237011.8|237199.9|237012.9|237235.4|237048.4|237179.1|236992.1|263
1585537500000|2020-03-30 03:05:00|237207.3|237020.3|237206|237019|237224.2|237037.2|237177.2|236990.2|228
1585537800000|2020-03-30 03:10:00|237195.4|237008.4|237205.7|237018.7|237225.8|237038.8|237181.3|236994.3|267
1585538100000|2020-03-30 03:15:00|237202.1|237015.1|237201.1|237014.1|237234|237047|237175.7|236988.7|261
1585538400000|2020-03-30 03:20:00|237202.4|237015.4|237105.5|236918.5|237217.5|237030.5|237066.7|236879.7|286
1585538700000|2020-03-30 03:25:00|237099.1|236912.1|237138.7|236951.7|237156.6|236969.6|237075.1|236888.1|308
1585539000000|2020-03-30 03:30:00|237135.4|236948.4|237136.5|236949.5|237190.1|237034|237105.6|236918.6|330
1585539300000|2020-03-30 03:35:00|237137.3|236950.3|236957.8|236770.8|237216.4|237029.4|236946.2|236759.2|363
1585539600000|2020-03-30 03:40:00|236954.9|236767.9|236993.1|236806.1|237004.5|236817.5|236930.9|236743.9|215
1585539900000|2020-03-30 03:45:00|236981.9|236794.9|236901.9|236714.9|236997.4|236810.4|236837.5|236650.5|334
1585540200000|2020-03-30 03:50:00|236900.9|236713.9|236951.4|236764.4|237006.3|236819.3|236900.9|236713.9|285
1585540500000|2020-03-30 03:55:00|236944.6|236757.6|236910|236723|236966.8|236779.8|236871|236684|345
1585540800000|2020-03-30 04:00:00|236878.2|236691.2|236874.5|236687.5|236945.2|236758.2|236829.2|236642.2|340
1585541100000|2020-03-30 04:05:00|236865.5|236678.5|236827.5|236640.5|236901.4|236714.4|236767|236580|235
1585541400000|2020-03-30 04:10:00|236827.7|236640.7|236804|236617|236875.6|236688.6|236771.3|236584.3|225
1585541700000|2020-03-30 04:15:00|236792.9|236605.9|236500.3|236313.3|236798.5|236611.5|236498.5|236311.5|394
1585542000000|2020-03-30 04:20:00|236506.3|236319.3|236391.5|236204.5|236506.3|236319.3|236317.6|236130.6|349
1585542300000|2020-03-30 04:25:00|236390.9|236203.9|236438.3|236251.3|236472.4|236285.4|236342.5|236155.5|310
1585542600000|2020-03-30 04:30:00|236444.9|236257.9|236584.3|236397.3|236621|236434|236380.1|236193.1|246
1585542900000|2020-03-30 04:35:00|236593.6|236406.6|236684.5|236497.5|236727.7|236540.7|236525.7|236338.7|234
1585543200000|2020-03-30 04:40:00|236687.3|236500.3|236709.2|236522.2|236723.5|236536.5|236628.5|236441.5|262
1585543500000|2020-03-30 04:45:00|236664.4|236477.4|236608|236421|236771.3|236584.3|236539.6|236352.6|253
1585543800000|2020-03-30 04:50:00|236605.9|236418.9|236560.1|236373.1|236625|236438|236422.9|236235.9|353
1585544100000|2020-03-30 04:55:00|236562.7|236375.7|236447.7|236260.7|236562.7|236375.7|236273.1|236086.1|369
1585544400000|2020-03-30 05:00:00|236392.6|236205.6|236289.2|236102.2|236454.9|236267.9|236204.3|236017.3|316
1585544700000|2020-03-30 05:05:00|236264.8|236077.8|236249.6|236062.6|236547.6|236360.6|236196.2|236009.2|319
1585545000000|2020-03-30 05:10:00|236254.3|236067.3|236325.1|236138.1|236395.2|236208.2|236186.9|235999.9|297
1585545300000|2020-03-30 05:15:00|236321.2|236134.2|236217|236030|236404|236217|236217|236030|340
1585545600000|2020-03-30 05:20:00|236233.6|236046.6|236218.1|236031.1|236325|236138|236176.1|235989.1|314
1585545900000|2020-03-30 05:25:00|236213.6|236026.6|236239|236052|236353.4|236166.4|236194|236007|365
1585546200000|2020-03-30 05:30:00|236234.1|236047.1|236136.4|235949.4|236279.7|236092.7|235952.4|235765.4|359
1585546500000|2020-03-30 05:35:00|236104.9|235917.9|236105|235918|236175.5|235988.5|236036|235849|298
1585546800000|2020-03-30 05:40:00|236093|235906|235856.2|235669.2|236140.2|235954|235856.2|235669.2|350
1585547100000|2020-03-30 05:45:00|235843.7|235656.7|235802.9|235615.9|235924.6|235737.6|235718|235531|449
1585547400000|2020-03-30 05:50:00|235802.1|235615.1|235343|235156|235851.3|235664.3|235277.4|235090.4|387
1585547700000|2020-03-30 05:55:00|235342.9|235155.9|235304.7|235117.7|235460.4|235273.4|235090.1|234903.1|501
1585548000000|2020-03-30 06:00:00|235285.3|235098.3|235493.5|235306.5|235565.4|235378.4|235157.3|234970.3|551
1585548300000|2020-03-30 06:05:00|235481.9|235294.9|235837.8|235650.8|235849.1|235662.1|235446|235259|468
1585548600000|2020-03-30 06:10:00|235833.9|235646.9|235948.5|235761.5|235948.5|235761.5|235695.9|235508.9|489
1585548900000|2020-03-30 06:15:00|235957.7|235770.7|235849.2|235662.2|235967|235780|235772.7|235585.7|463
1585549200000|2020-03-30 06:20:00|235853.8|235666.8|235902.9|235715.9|235941.1|235754.1|235776.7|235589.7|442
1585549500000|2020-03-30 06:25:00|235911.3|235724.3|236077.3|235890.3|236247.6|236060.6|235858.8|235671.8|484
1585549800000|2020-03-30 06:30:00|236082.6|235895.6|236401.4|236214.4|236415.1|236228.1|236063.9|235876.9|443
1585550100000|2020-03-30 06:35:00|236373.2|236186.2|237011.4|236824.4|237019.6|236832.6|236373.2|236186.2|570
1585550400000|2020-03-30 06:40:00|237012.5|236825.5|237054.2|236867.2|237202.1|237015.1|237008.5|236821.5|548
1585550700000|2020-03-30 06:45:00|237040.4|236853.4|236820.1|236633.1|237119.2|236932.2|236795.9|236608.9|469
1585551000000|2020-03-30 06:50:00|236816.5|236629.5|236667.2|236480.2|237100.1|236913.1|236468.8|236281.8|648
1585551300000|2020-03-30 06:55:00|236668.6|236481.6|236998.4|236811.4|237011.5|236824.5|236664.1|236477.1|477
1585551600000|2020-03-30 07:00:00|236991.9|236804.9|236811|236624|236996.2|236809.2|236746.3|236559.3|517
1585551900000|2020-03-30 07:05:00|236811.5|236624.5|236670.2|236483.2|237002.5|236815.5|236608.3|236421.3|777
1585552200000|2020-03-30 07:10:00|236673.8|236486.8|236572.7|236385.7|236673.8|236486.8|236345.6|236158.6|671
1585552500000|2020-03-30 07:15:00|236559.5|236372.5|237029.8|236842.8|237086.8|236899.8|236558.9|236371.9|650
1585552800000|2020-03-30 07:20:00|237033.6|236846.6|237059|236872|237194.3|237007.3|236862.4|236675.4|819
1585553100000|2020-03-30 07:25:00|237046|236859|237162|236975|237301|237114|237036.7|236857.4|620
1585553400000|2020-03-30 07:30:00|237162.2|236975.2|237160.1|236973.1|237281.9|237153.6|237131.3|236946.1|588
1585553700000|2020-03-30 07:35:00|237173.3|236986.3|237441.1|237254.1|237454.8|237304.8|237154.2|236967.2|757
1585554000000|2020-03-30 07:40:00|237443|237256|237725.3|237538.3|237767.2|237618.6|237424.6|237237.6|757
1585554300000|2020-03-30 07:45:00|237719.3|237532.3|237536.4|237349.4|237737.3|237550.3|237464.9|237292.8|615
1585554600000|2020-03-30 07:50:00|237533.6|237346.6|237527.2|237340.2|237616.1|237480.1|237477.8|237290.8|676
1585554900000|2020-03-30 07:55:00|237527.1|237340.1|237743.5|237556.5|237812.3|237625.3|237527|237340|811
1585555200000|2020-03-30 08:00:00|237754.7|237567.7|237238.7|237051.7|237762.2|237575.2|237209.9|237022.9|853
1585555500000|2020-03-30 08:05:00|237237.2|237050.2|236889.3|236702.3|237421.9|237234.9|236863|236676|669
1585555800000|2020-03-30 08:10:00|236886.9|236699.9|236840.5|236653.5|237387.9|237200.9|236789.1|236602.1|839
1585556100000|2020-03-30 08:15:00|236843.3|236656.3|236769|236582|236921.4|236734.4|236734.4|236547.4|686
1585556400000|2020-03-30 08:20:00|236769.2|236582.2|236689.5|236502.5|236823.5|236636.5|236511.5|236324.5|648
1585556700000|2020-03-30 08:25:00|236682|236495|236744.4|236557.4|236892.9|236705.9|236539.8|236352.8|558
1585557000000|2020-03-30 08:30:00|236741.3|236554.3|236516.7|236329.7|236903.3|236716.3|236404.4|236217.4|671
1585557300000|2020-03-30 08:35:00|236514.7|236327.7|236673.9|236486.9|236927.3|236740.3|236488.2|236301.2|708
1585557600000|2020-03-30 08:40:00|236685.2|236498.2|236440.3|236253.3|236685.2|236498.2|236411.1|236224.1|597
1585557900000|2020-03-30 08:45:00|236442.1|236255.1|235995.3|235808.3|236442.1|236255.1|235832|235645|752
1585558200000|2020-03-30 08:50:00|235990.9|235803.9|235825.2|235638.2|236041.8|235854.8|235759.7|235572.7|543
1585558500000|2020-03-30 08:55:00|235824.1|235637.1|235650.3|235463.3|235845.1|235658.1|235583.8|235396.8|605
1585558800000|2020-03-30 09:00:00|235635.6|235448.6|236011.1|235824.1|236103.1|235916.1|235632.9|235445.9|579
1585559100000|2020-03-30 09:05:00|236005.2|235818.2|235755.9|235568.9|236031.7|235844.7|235747.1|235560.1|470
1585559400000|2020-03-30 09:10:00|235753.2|235566.2|235798.6|235611.6|235858.6|235671.6|235680.7|235493.7|407
1585559700000|2020-03-30 09:15:00|235796.9|235609.9|235922.8|235735.8|236133.5|235946.5|235796.9|235609.9|505
1585560000000|2020-03-30 09:20:00|235918.4|235731.4|235651.8|235464.8|235970.4|235783.4|235585.5|235398.5|499
1585560300000|2020-03-30 09:25:00|235653.2|235466.2|235773.1|235586.1|235793.1|235606.1|235587.1|235400.1|509
1585560600000|2020-03-30 09:30:00|235789.6|235602.6|235840.3|235653.3|235954.5|235767.5|235787.5|235600.5|545
1585560900000|2020-03-30 09:35:00|235839.3|235652.3|235861|235674|235870.9|235683.9|235781.6|235594.6|385
1585561200000|2020-03-30 09:40:00|235857.6|235670.6|235763.5|235576.5|235857.6|235670.6|235730.6|235543.6|360
1585561500000|2020-03-30 09:45:00|235762.5|235575.5|236002.2|235815.2|236118.1|235931.1|235742.2|235555.2|482
1585561800000|2020-03-30 09:50:00|236006.4|235819.4|236039.9|235852.9|236072.4|235885.4|235989.2|235802.2|406
1585562100000|2020-03-30 09:55:00|236038.3|235851.3|236292.4|236105.4|236324.3|236137.3|236033.5|235846.5|516
1585562400000|2020-03-30 10:00:00|236286.8|236099.8|236099.2|235912.2|236391|236204|236019.6|235832.6|529
1585562700000|2020-03-30 10:05:00|236097.6|235910.6|236621.6|236434.6|236679.2|236492.2|236043.1|235856.1|580
1585563000000|2020-03-30 10:10:00|236615.5|236428.5|236883.7|236696.7|236930.7|236743.7|236595.9|236408.9|495
1585563300000|2020-03-30 10:15:00|236883.5|236696.5|237232.8|237045.8|237276.3|237089.3|236834.1|236647.1|604
1585563600000|2020-03-30 10:20:00|237232.3|237045.3|238157.1|237970.1|238213.4|238026.4|237113.3|236926.3|626
1585563900000|2020-03-30 10:25:00|238156|237969|238355.7|238168.7|238554.6|238367.6|238014.9|237827.9|608
1585564200000|2020-03-30 10:30:00|238356.5|238169.5|238821.3|238634.3|238892.8|238705.8|237794.4|237607.4|752
1585564500000|2020-03-30 10:35:00|238822.4|238635.4|238750.9|238563.9|238862|238675|238694.2|238507.2|430
1585564800000|2020-03-30 10:40:00|238747.3|238560.3|238040.8|237853.8|238798.2|238611.2|237951.4|237764.8|528
1585565100000|2020-03-30 10:45:00|238010.9|237823.9|238251.3|238064.3|238253.5|238066.5|237958.1|237771.1|441
1585565400000|2020-03-30 10:50:00|238251.2|238064.2|238265.5|238078.5|238301|238114|238193.5|238006.5|416
1585565700000|2020-03-30 10:55:00|238278.4|238091.4|238867.6|238680.6|238886.9|238699.9|238228.1|238041.1|529
1585566000000|2020-03-30 11:00:00|238863.4|238676.4|238517.1|238330.1|238899|238712|238476.5|238289.5|589
1585566300000|2020-03-30 11:05:00|238518.8|238331.8|238438.7|238251.7|238566.7|238379.7|238411.2|238224.2|567
1585566600000|2020-03-30 11:10:00|238434.9|238247.9|238426.2|238239.2|238439.9|238252.9|238364.7|238177.7|415
1585566900000|2020-03-30 11:15:00|238425.3|238238.3|237516.2|237329.2|238432.2|238291.9|237258|237071|560
1585567200000|2020-03-30 11:20:00|237517.4|237330.4|237519.9|237332.9|237543.3|237356.3|237261.3|237074.3|571
1585567500000|2020-03-30 11:25:00|237520.6|237333.6|237693.8|237506.8|237721|237534|237486.3|237299.3|511
1585567800000|2020-03-30 11:30:00|237699.8|237512.8|237710.1|237523.1|237730.3|237565.9|237442.5|237255.5|555
1585568100000|2020-03-30 11:35:00|237730.8|237543.8|237876.1|237689.1|237904.5|237734.9|237710.7|237523.7|457
1585568400000|2020-03-30 11:40:00|237886|237699|238401.2|238214.2|238437.6|238300.8|237821.1|237687.6|554
1585568700000|2020-03-30 11:45:00|238411.8|238224.8|238635.6|238560.6|238867.5|238753.7|238341.3|238189.8|596
1585569000000|2020-03-30 11:50:00|238693.4|238506.4|238424.8|238237.8|238716.9|238610|238400.8|238213.8|473
1585569300000|2020-03-30 11:55:00|238423.2|238236.2|238369.1|238182.1|238463.1|238315|238152.2|237965.2|571
1585569600000|2020-03-30 12:00:00|238354.6|238167.6|237876.6|237689.6|238368.2|238184.4|237850.1|237663.1|613
1585569900000|2020-03-30 12:05:00|237874.1|237687.1|237966.3|237916.3|238046.2|237924.2|237840.2|237687.1|723
1585570200000|2020-03-30 12:10:00|237965.7|237915.7|237898.8|237823.8|238096.3|238004.4|237865.7|237736.9|756
1585570500000|2020-03-30 12:15:00|237956.8|237769.8|238414|238227|238454.6|238314.8|237752.3|237660.6|783
1585570800000|2020-03-30 12:20:00|238399.9|238212.9|238487.3|238300.3|238603.1|238468.6|238125.8|238017.7|741
1585571100000|2020-03-30 12:25:00|238486.4|238299.4|238804.1|238617.1|239066.8|239013.1|238388.3|238216.2|709
1585571400000|2020-03-30 12:30:00|238774.7|238587.7|238284.7|238234.7|238778.1|238591.1|238119.4|238003.7|642
1585571700000|2020-03-30 12:35:00|238353.8|238166.8|238342.7|238292.7|238625.1|238575.1|238339|238166.8|657
1585572000000|2020-03-30 12:40:00|238342.8|238292.8|238076.8|238026.8|238373.8|238298.3|238046.9|237961.4|747
1585572300000|2020-03-30 12:45:00|238080.2|238030.2|238257|238207|238315.7|238213.8|237909.8|237790.6|752
1585572600000|2020-03-30 12:50:00|238255.2|238205.2|238063.5|238013.5|238381.2|238331.2|238061.4|237988.4|772
1585572900000|2020-03-30 12:55:00|238063.7|238013.7|239610.3|239560.3|239710.6|239591|238063.7|238013.7|915
1585573200000|2020-03-30 13:00:00|239620.8|239570.8|240340.8|240153.8|240549.7|240499.7|239464.2|239381.5|934
1585573500000|2020-03-30 13:05:00|240343.6|240156.6|240076.3|240001.3|240366.7|240179.7|239233.4|239141.4|826
1585573800000|2020-03-30 13:10:00|240071.2|239996.2|239493.3|239443.3|240291.6|240127.8|239469.2|239356.9|839
1585574100000|2020-03-30 13:15:00|239478|239428|240447.3|240397.3|240550|240494.3|239450.3|239400.3|883
1585574400000|2020-03-30 13:20:00|240447.9|240397.9|240412.8|240362.8|240772|240653.8|240370.7|240320.7|929
1585574700000|2020-03-30 13:25:00|240414.2|240364.2|240924.9|240874.9|241084|240952.3|240389.1|240339.1|909
1585575000000|2020-03-30 13:30:00|240936|240886|241382.5|241332.5|241480.1|241430.1|240925.7|240875.7|1057
1585575300000|2020-03-30 13:35:00|241384|241334|241714.1|241664.1|242197|242095.6|241357.4|241307.4|1089
1585575600000|2020-03-30 13:40:00|241718.9|241668.9|242779.1|242729.1|243080.2|242961.2|241688.5|241638.5|1046
1585575900000|2020-03-30 13:45:00|242778.4|242728.4|242687.9|242637.9|242889.8|242839.8|242403.6|242327.4|1103
1585576200000|2020-03-30 13:50:00|242690.2|242640.2|242832.3|242782.3|242915|242865|242437.3|242307.8|1054
1585576500000|2020-03-30 13:55:00|242828.5|242778.5|244638.5|244451.5|244751|244631.2|242766.8|242716.8|1054
1585576800000|2020-03-30 14:00:00|244662.7|244475.7|245107.5|244920.5|245683|245561.4|244518.1|244418.9|1063
1585577100000|2020-03-30 14:05:00|245111.3|244924.3|244036.7|243986.7|245126|245027.8|243820.6|243709.5|1006
1585577400000|2020-03-30 14:10:00|244038.8|243988.8|243562.4|243512.4|244514.2|244383.6|243323.3|243273.3|1060
1585577700000|2020-03-30 14:15:00|243569.6|243519.6|243702.9|243652.9|243733.4|243652.9|243406.1|243356.1|980
1585578000000|2020-03-30 14:20:00|243699.9|243649.9|243219|243169|243809.6|243759.6|243157.4|243107.4|970
1585578300000|2020-03-30 14:25:00|243222.9|243172.9|243485.8|243435.8|243737.5|243640.8|243213.2|243163.2|972
1585578600000|2020-03-30 14:30:00|243480.7|243430.7|242629.4|242579.4|243733.2|243638.3|242629.4|242571.8|1000
1585578900000|2020-03-30 14:35:00|242628.8|242578.8|242253.5|242203.5|242715.4|242607.2|242074.5|242003.6|958
1585579200000|2020-03-30 14:40:00|242281|242231|241988.7|241938.7|242306.7|242256.7|241899.7|241849.7|993
1585579500000|2020-03-30 14:45:00|241993.2|241943.2|242037.7|241987.7|242180.1|242130.1|241589.3|241539.3|962
1585579800000|2020-03-30 14:50:00|242039.9|241989.9|241974.5|241924.5|242169|242119|241874.4|241824.4|960
1585580100000|2020-03-30 14:55:00|241976.1|241926.1|242198.5|242148.5|242434.2|242365.3|241927|241877|1040
1585580400000|2020-03-30 15:00:00|242200.5|242150.5|242197.3|242147.3|242280|242230|242171.9|242121.9|943
1585580700000|2020-03-30 15:05:00|242199.8|242149.8|242767.8|242717.8|242907.2|242781.9|242189.3|242139.3|921
1585581000000|2020-03-30 15:10:00|242767.7|242717.7|242871.6|242821.6|242871.6|242821.6|242556.8|242427.2|882
1585581300000|2020-03-30 15:15:00|242869.8|242819.8|243008.6|242933.6|243772|243646.3|242860|242810|948
1585581600000|2020-03-30 15:20:00|243009.3|242934.3|243449.3|243262.3|243534.1|243390.8|242734.5|242684.5|905
1585581900000|2020-03-30 15:25:00|243470.3|243283.3|243613.4|243563.4|243943|243824.2|243296.2|243209.3|937
1585582200000|2020-03-30 15:30:00|243629.5|243579.5|244041.6|243966.6|244446.7|244360.5|243516.6|243466.6|978
1585582500000|2020-03-30 15:35:00|244050|243975|243894.3|243844.3|244265.3|244215.3|243827.2|243752.2|889
1585582800000|2020-03-30 15:40:00|243897.6|243847.6|243839.3|243789.3|244049.7|243955.2|243651.6|243524.3|848
1585583100000|2020-03-30 15:45:00|243887.3|243812.3|243804.6|243754.6|244276.3|244173|243738|243613.4|857
1585583400000|2020-03-30 15:50:00|243911.4|243861.4|243299.3|243249.3|243967|243861.4|243128.5|243026.7|880
1585583700000|2020-03-30 15:55:00|243297.9|243247.9|242937.7|242750.7|243534|243420.9|242484.9|242363.6|830
1585584000000|2020-03-30 16:00:00|242941.4|242754.4|242825.2|242775.2|242955.7|242841|242657.4|242597.4|806
1585584300000|2020-03-30 16:05:00|242831.8|242781.8|242767|242717|242956.2|242859|242565|242449.8|966
1585584600000|2020-03-30 16:10:00|242766.6|242716.6|242994.1|242944.1|243190.5|243056|242766|242716|909
1585584900000|2020-03-30 16:15:00|242996.3|242946.3|242712.5|242662.5|243035.8|242985.8|242576.1|242488.7|999
1585585200000|2020-03-30 16:20:00|242709.7|242659.7|242527.5|242477.5|242941.6|242829.2|242460.5|242340.4|850
1585585500000|2020-03-30 16:25:00|242527.1|242477.1|242315.5|242265.5|242588.8|242538.8|242279.2|242220.8|880
1585585800000|2020-03-30 16:30:00|242319.8|242269.8|242543.1|242493.1|242576.5|242526.5|242245|242195|959
1585586100000|2020-03-30 16:35:00|242540.3|242490.3|242550.1|242500.1|242593.1|242543.1|242225.9|242121.6|868
1585586400000|2020-03-30 16:40:00|242550.2|242500.2|242803|242753|242858.8|242780.3|242510.8|242405.7|909
1585586700000|2020-03-30 16:45:00|242807.3|242757.3|242470|242420|242936.2|242839|242452.3|242402.3|851
1585587000000|2020-03-30 16:50:00|242471.9|242421.9|241838.9|241788.9|242471.9|242421.9|241813.6|241763.6|871
1585587300000|2020-03-30 16:55:00|241834.8|241784.8|242148.3|242098.3|242226.1|242120.5|241764.5|241714.5|982
1585587600000|2020-03-30 17:00:00|242154.9|242104.9|242239.7|242189.7|242333.6|242283.6|242137.8|242087.8|888
1585587900000|2020-03-30 17:05:00|242244.9|242194.9|242124.9|242074.9|242254.2|242204.2|242112|242062|855
1585588200000|2020-03-30 17:10:00|242127.6|242077.6|242053.4|242003.4|242142.1|242092.1|242003.5|241953.5|861
1585588500000|2020-03-30 17:15:00|242052.2|242002.2|242255|242205|242271.9|242221.9|241815.9|241765.9|842
1585588800000|2020-03-30 17:20:00|242259.9|242209.9|242673.1|242623.1|242699.3|242649.3|242256.2|242206.2|937
1585589100000|2020-03-30 17:25:00|242679|242629|242471|242421|242722.2|242672.2|242449.8|242399.8|819
1585589400000|2020-03-30 17:30:00|242467.4|242417.4|242165.7|242115.7|242515.2|242465.2|242160|242107.6|792
1585589700000|2020-03-30 17:35:00|242167.2|242117.2|242158.4|242108.4|242269.4|242219.4|242151.9|242101.9|931
1585590000000|2020-03-30 17:40:00|242157.3|242107.3|242390.8|242340.8|242566.6|242516.6|242141|242091|1019
1585590300000|2020-03-30 17:45:00|242390.1|242340.1|242314.2|242264.2|242395.5|242345.5|242284.6|242234.6|728
1585590600000|2020-03-30 17:50:00|242314.5|242264.5|241982.3|241932.3|242324.4|242274.4|241972.1|241858.5|782
1585590900000|2020-03-30 17:55:00|241981.9|241931.9|242001.2|241814.2|242182|242132|241879.6|241750.8|890
1585591200000|2020-03-30 18:00:00|241941|241866|242725.4|242675.4|242780.9|242730.9|241931|241856|855
1585591500000|2020-03-30 18:05:00|242737.6|242687.6|242767.1|242717.1|242857.9|242807.9|242676.5|242626.5|897
1585591800000|2020-03-30 18:10:00|242767.4|242717.4|243078.3|243028.3|243305.4|243181|242762.5|242712.5|925
1585592100000|2020-03-30 18:15:00|243077.2|243027.2|242998.7|242811.7|243077.2|243027.2|242683.7|242588.5|923
1585592400000|2020-03-30 18:20:00|242934.7|242859.7|242946.2|242759.2|243067.9|242990.7|242554.6|242404|869
1585592700000|2020-03-30 18:25:00|242937.6|242750.6|242864.3|242814.3|243025.8|242922.5|242818.3|242693.2|854
1585593000000|2020-03-30 18:30:00|242853.8|242803.8|243064.2|243014.2|243099.7|243049.7|242749.8|242699.8|928
1585593300000|2020-03-30 18:35:00|243059.6|243009.6|242945.9|242895.9|243079.9|243029.9|242725.6|242675.6|916
1585593600000|2020-03-30 18:40:00|242942|242892|242758.2|242708.2|242950.9|242900.9|242620.1|242545.6|893
1585593900000|2020-03-30 18:45:00|242757.9|242707.9|242908.8|242858.8|243218.7|243076.3|242643.9|242593.9|973
1585594200000|2020-03-30 18:50:00|242911.5|242861.5|242726.9|242676.9|243202.4|243116.8|242689.4|242639.4|933
1585594500000|2020-03-30 18:55:00|242729.8|242679.8|242498.5|242448.5|242993.6|242914.5|242431|242381|1032
1585594800000|2020-03-30 19:00:00|242505.8|242455.8|242532.9|242482.9|242663.6|242613.6|242384.6|242334.6|851
1585595100000|2020-03-30 19:05:00|242534|242484|242388.3|242338.3|242743|242619.1|242334.3|242283.4|870
1585595400000|2020-03-30 19:10:00|242390.1|242340.1|242183.6|242133.6|242395.1|242345.1|242056.8|241998.5|874
1585595700000|2020-03-30 19:15:00|242188.3|242138.3|241096.4|241046.4|242408.5|242287|240927.8|240869.9|1011
1585596000000|2020-03-30 19:20:00|241092.5|241042.5|241641.9|241454.9|241714.6|241639.6|240303.5|240220.3|987
1585596300000|2020-03-30 19:25:00|241638.2|241451.2|241297|241247|241651.9|241539.5|241294.6|241240.3|913
1585596600000|2020-03-30 19:30:00|241295.5|241245.5|242142.6|241955.6|242215.5|242065.1|241169.6|241119.6|795
1585596900000|2020-03-30 19:35:00|242147.8|241960.8|241815.8|241765.8|242475.4|242294|241761.1|241667.5|891
1585597200000|2020-03-30 19:40:00|241815.6|241765.6|241632.8|241445.8|241875.3|241814.8|241570.3|241415.9|850
1585597500000|2020-03-30 19:45:00|241632.9|241445.9|241430.5|241243.5|241638.2|241522.4|241232.2|241152.5|866
1585597800000|2020-03-30 19:50:00|241343.5|241268.5|240660.9|240585.9|241348.7|241273.7|240660.9|240540.4|1025
1585598100000|2020-03-30 19:55:00|240718.4|240531.4|240291|240104|240888.1|240755.5|240233.1|240090.7|1050
1585598400000|2020-03-30 20:00:00|240297.2|240110.2|239993.1|239943.1|240305.5|240195.8|239236.8|239049.8|897
1585598700000|2020-03-30 20:05:00|239995.3|239945.3|239513.9|239326.9|240066.2|239975|239440.2|239326.3|791
1585599000000|2020-03-30 20:10:00|239464.4|239389.4|239559.1|239509.1|239696.7|239646.7|239238.4|239051.4|722
1585599300000|2020-03-30 20:15:00|239560.1|239510.1|237945.3|237758.3|239572.5|239522.5|237623.9|237436.9|783
1585599600000|2020-03-30 20:20:00|237934.1|237747.1|238361.6|238174.6|238996.1|238862.1|237922.6|237735.6|773
1585599900000|2020-03-30 20:25:00|238314.3|238127.3|238353.5|238166.5|238366.7|238251.3|237910|237784.1|624
1585600200000|2020-03-30 20:30:00|238372.3|238185.3|238451.9|238264.9|238595.8|238498.9|238279.3|238092.3|540
1585600500000|2020-03-30 20:35:00|238449.3|238262.3|238491|238441|238531.9|238481.9|238207.1|238020.1|471
1585600800000|2020-03-30 20:40:00|238491.4|238441.4|238443|238393|238520.1|238470.1|238393.9|238220.3|482
1585601100000|2020-03-30 20:45:00|238443.7|238393.7|238006.2|237931.2|238481.1|238431.1|237920.8|237806.5|539
1585601400000|2020-03-30 20:50:00|237989.6|237939.6|238235.1|238185.1|238301.4|238193.2|237989.6|237903|435
1585601700000|2020-03-30 20:55:00|238292.8|238105.8|238012.1|237825.1|238352.9|238218.4|237829.2|237642.2|510
1585602000000|2020-03-30 21:00:00|238018.5|237831.5|237944|237757|238125|237938|237523.4|237336.4|197
1585602300000|2020-03-30 21:05:00|237936.5|237749.5|238032.4|237845.4|238215.1|238028.1|236994.8|236807.8|297
1585602600000|2020-03-30 21:10:00|238023.3|237836.3|237701.1|237514.1|238158.4|237971.4|237562.8|237375.8|346
1585602900000|2020-03-30 21:15:00|237711.9|237524.9|237812.2|237625.2|238289.9|238102.9|237634.7|237447.7|287
1585603200000|2020-03-30 21:20:00|237826.3|237639.3|237702.2|237515.2|237925.6|237738.6|237564.7|237377.7|352
1585603500000|2020-03-30 21:25:00|237695.1|237508.1|237713|237526|237783.4|237596.4|237695.1|237508.1|197
1585603800000|2020-03-30 21:30:00|237733.6|237546.6|237909.2|237722.2|238100.6|237913.6|237712|237525|298
1585604100000|2020-03-30 21:35:00|237900.4|237713.4|237818.5|237631.5|238055.1|237868.1|237754.2|237567.2|179
1585604400000|2020-03-30 21:40:00|237815.8|237628.8|237838.9|237651.9|237868.9|237681.9|237756.6|237569.6|356
1585604700000|2020-03-30 21:45:00|237884|237697|237796.3|237609.3|237916.1|237729.1|237727|237540|223
1585605000000|2020-03-30 21:50:00|237762|237575|238166.9|237979.9|238221.2|238034.2|237741.6|237554.6|194
1585605300000|2020-03-30 21:55:00|238169.2|237982.2|238182.6|237995.6|238263.2|238076.2|238112.5|237925.5|253
1585605600000|2020-03-30 22:00:00|238179.2|237992.2|238080.2|237893.2|238244.5|238057.5|238075.3|237888.3|375
1585605900000|2020-03-30 22:05:00|238086.4|237899.4|238351.2|238164.2|238361|238174|238073.9|237886.9|507
1585606200000|2020-03-30 22:10:00|238351.9|238164.9|238355.7|238168.7|238385.2|238198.2|238308.2|238121.2|260
1585606500000|2020-03-30 22:15:00|238334.3|238147.3|238387.5|238200.5|238502.2|238315.2|238301.1|238114.1|332
1585606800000|2020-03-30 22:20:00|238387.4|238200.4|238907.3|238720.3|239271.2|239084.2|238332.7|238145.7|386
1585607100000|2020-03-30 22:25:00|238887|238700|238709|238522|238942.5|238755.5|238597.5|238410.5|413
1585607400000|2020-03-30 22:30:00|238801.6|238614.6|238471.3|238284.3|238801.6|238614.6|238287.6|238100.6|532
1585607700000|2020-03-30 22:35:00|238484.2|238297.2|238493.2|238306.2|238502.8|238315.8|238383.5|238196.5|236
1585608000000|2020-03-30 22:40:00|238501.2|238314.2|238511.1|238324.1|238539.9|238352.9|238425.5|238238.5|196
1585608300000|2020-03-30 22:45:00|238510.9|238323.9|238495.5|238308.5|238547.9|238360.9|238355.2|238168.2|194
1585608600000|2020-03-30 22:50:00|238504.4|238317.4|238498.8|238311.8|238525.8|238338.8|238404.7|238217.7|206
1585608900000|2020-03-30 22:55:00|238500.9|238313.9|238477|238290|238581.7|238394.7|238372.6|238185.6|214
1585609200000|2020-03-30 23:00:00|238505.7|238318.7|238737.4|238550.4|238761.9|238574.9|238315.5|238128.5|405
1585609500000|2020-03-30 23:05:00|238737.5|238550.5|238690.2|238503.2|238764.9|238577.9|238682.4|238495.4|378
1585609800000|2020-03-30 23:10:00|238693.9|238506.9|238692.4|238505.4|238731.1|238544.1|238647.3|238460.3|247
1585610100000|2020-03-30 23:15:00|238686.4|238499.4|238678.9|238491.9|238735.8|238548.8|238663.8|238476.8|243
1585610400000|2020-03-30 23:20:00|238683.5|238496.5|238689.9|238502.9|238738.4|238551.4|238593.3|238406.3|339
1585610700000|2020-03-30 23:25:00|238697.8|238510.8|238532.6|238345.6|238727.9|238540.9|238465.1|238278.1|307
1585611000000|2020-03-30 23:30:00|238536.6|238349.6|238441.8|238254.8|238562.8|238375.8|238416.7|238229.7|285
1585611300000|2020-03-30 23:35:00|238487.1|238300.1|238481.4|238294.4|238538.7|238351.7|238397.5|238210.5|216
1585611600000|2020-03-30 23:40:00|238479.3|238292.3|238492.5|238305.5|238553.5|238366.5|238309.1|238122.1|502
1585611900000|2020-03-30 23:45:00|238505.2|238318.2|238524|238337|238613.2|238426.2|238478.9|238291.9|360
1585612200000|2020-03-30 23:50:00|238530.2|238343.2|238504.1|238317.1|238551.7|238364.7|238477.5|238290.5|364
1585612500000|2020-03-30 23:55:00|238505.4|238318.4|238497.4|238310.4|238565.2|238378.2|238435.2|238248.2|260
1585612800000|2020-03-31 00:00:00|238485.5|238298.5|238461|238274|238521.3|238334.3|238443.5|238256.5|483
1585613100000|2020-03-31 00:05:00|238451.9|238264.9|238581.2|238394.2|238615.1|238428.1|238449.8|238262.8|325
1585613400000|2020-03-31 00:10:00|238581.3|238394.3|238567.2|238380.2|238603.2|238416.2|238530.5|238343.5|354
1585613700000|2020-03-31 00:15:00|238562.6|238375.6|238611.3|238424.3|238622.2|238435.2|238561.7|238374.7|373
1585614000000|2020-03-31 00:20:00|238611.7|238424.7|238592.1|238405.1|238619.8|238432.8|238551.5|238364.5|313
1585614300000|2020-03-31 00:25:00|238592.2|238405.2|238581.5|238394.5|238688.1|238501.1|238553.2|238366.2|431
1585614600000|2020-03-31 00:30:00|238577.9|238390.9|238531.5|238344.5|238689.7|238502.7|238496.4|238309.4|508
1585614900000|2020-03-31 00:35:00|238542.9|238355.9|237942.6|237755.6|238562.9|238375.9|237787|237600|505
1585615200000|2020-03-31 00:40:00|237968.8|237781.8|238129.5|237942.5|238296.4|238109.4|237936.4|237749.4|389
1585615500000|2020-03-31 00:45:00|238130.4|237943.4|238034.4|237847.4|238227.4|238040.4|238021.6|237834.6|439
1585615800000|2020-03-31 00:50:00|238033|237846|238079.4|237892.4|238150.6|237963.6|238025.9|237838.9|607
1585616100000|2020-03-31 00:55:00|238084.5|237897.5|238146.9|237959.9|238182.4|237995.4|238039.5|237859.4|617
1585616400000|2020-03-31 01:00:00|238145.3|237958.3|238531.3|238344.3|238681.6|238494.6|238117.5|237930.5|746
1585616700000|2020-03-31 01:05:00|238540.1|238353.1|238635.9|238448.9|238733.8|238546.8|238320|238133|652
1585617000000|2020-03-31 01:10:00|238625.4|238438.4|238831.3|238644.3|238831.3|238644.3|238625.4|238438.4|462
1585617300000|2020-03-31 01:15:00|238820.8|238633.8|238803.5|238616.5|238848|238661|238750.1|238563.1|440
1585617600000|2020-03-31 01:20:00|238806.1|238619.1|238777.9|238590.9|238852.4|238665.4|238722.1|238535.1|372
1585617900000|2020-03-31 01:25:00|238788.8|238601.8|238836.1|238649.1|238892.7|238705.7|238682.2|238495.2|451
1585618200000|2020-03-31 01:30:00|238835.1|238648.1|239027.2|238840.2|239066.1|238879.1|238835.1|238648.1|465
1585618500000|2020-03-31 01:35:00|239034.6|238847.6|239473.2|239286.2|239473.2|239286.2|238967.3|238780.3|435
1585618800000|2020-03-31 01:40:00|239465.9|239278.9|239298.8|239111.8|239465.9|239278.9|239211.1|239024.1|447
1585619100000|2020-03-31 01:45:00|239328.5|239141.5|239419.5|239232.5|239423.2|239236.2|239172.6|238985.6|539
1585619400000|2020-03-31 01:50:00|239419.1|239232.1|239308.5|239121.5|239454.3|239267.3|239037.5|238850.5|506
1585619700000|2020-03-31 01:55:00|239297.9|239110.9|239102.9|238915.9|239343.9|239156.9|239029.6|238842.6|497
1585620000000|2020-03-31 02:00:00|239099.6|238912.6|239093.5|238906.5|239366.2|239179.2|239036.5|238849.5|373
1585620300000|2020-03-31 02:05:00|239093.7|238906.7|238935.2|238748.2|239228.2|239041.2|238797.5|238610.5|463
1585620600000|2020-03-31 02:10:00|238940.4|238753.4|239021.9|238834.9|239169.3|238982.3|238821.9|238634.9|475
1585620900000|2020-03-31 02:15:00|239023.1|238836.1|238962.2|238775.2|239112.4|238925.4|238950.3|238763.3|396
1585621200000|2020-03-31 02:20:00|238973.1|238786.1|238663.8|238476.8|239029.5|238842.5|238596.5|238409.5|454
1585621500000|2020-03-31 02:25:00|238659.5|238472.5|238128.5|237941.5|238685.3|238498.3|238099.1|237912.1|458
1585621800000|2020-03-31 02:30:00|238129.8|237942.8|238251.8|238064.8|238372.3|238185.3|238112.2|237925.2|492
1585622100000|2020-03-31 02:35:00|238246.9|238059.9|238330.5|238143.5|238395.8|238208.8|238222.6|238035.6|408
1585622400000|2020-03-31 02:40:00|238347.5|238160.5|238380.8|238193.8|238478.1|238291.1|238308.5|238121.5|428
1585622700000|2020-03-31 02:45:00|238380.7|238193.7|238300.1|238113.1|238459.5|238272.5|238249.3|238062.3|299
1585623000000|2020-03-31 02:50:00|238302.9|238115.9|238214.2|238027.2|238404|238217|238205.7|238018.7|362
1585623300000|2020-03-31 02:55:00|238213.7|238026.7|238258.2|238071.2|238329.5|238142.5|238189.6|238002.6|394
1585623600000|2020-03-31 03:00:00|238259.3|238072.3|238281.3|238094.3|238346.4|238159.4|238225.4|238038.4|385
1585623900000|2020-03-31 03:05:00|238283.2|238096.2|238554.9|238367.9|238597.5|238410.5|238250.7|238063.7|396
1585624200000|2020-03-31 03:10:00|238554.8|238367.8|239008.9|238821.9|239108.7|238921.7|238554.8|238367.8|425
1585624500000|2020-03-31 03:15:00|239009.3|238822.3|239070.4|238883.4|239094.2|238907.2|238982.2|238795.2|373
1585624800000|2020-03-31 03:20:00|239046.7|238859.7|238949.8|238762.8|239083.5|238896.5|238930.4|238743.4|218
1585625100000|2020-03-31 03:25:00|238945.7|238758.7|238905.5|238718.5|239045.2|238858.2|238826.5|238639.5|400
1585625400000|2020-03-31 03:30:00|238903.7|238716.7|238829.1|238642.1|238951.1|238764.1|238741.8|238554.8|360
1585625700000|2020-03-31 03:35:00|238831.7|238644.7|238982.3|238795.3|238982.3|238795.3|238799.9|238612.9|352
1585626000000|2020-03-31 03:40:00|239006.9|238819.9|238855.5|238668.5|239025|238838|238785.2|238598.2|369
1585626300000|2020-03-31 03:45:00|238844.2|238657.2|238837.6|238650.6|238931.4|238744.4|238803.3|238616.3|264
1585626600000|2020-03-31 03:50:00|238870.7|238683.7|238816.6|238629.6|238889.7|238702.7|238742.3|238555.3|296
1585626900000|2020-03-31 03:55:00|238822.7|238635.7|238806.4|238619.4|238847.2|238660.2|238761.6|238574.6|254
1585627200000|2020-03-31 04:00:00|238802.4|238615.4|238845.6|238658.6|238925.4|238738.4|238768.9|238581.9|325
1585627500000|2020-03-31 04:05:00|238846.6|238659.6|238855.9|238668.9|238928.5|238741.5|238805.3|238618.3|357
1585627800000|2020-03-31 04:10:00|238855.7|238668.7|238867.5|238680.5|238926.6|238739.6|238811.9|238624.9|234
1585628100000|2020-03-31 04:15:00|238878.7|238691.7|238848.2|238661.2|238921.1|238734.1|238809.3|238622.3|275
1585628400000|2020-03-31 04:20:00|238849.9|238662.9|238954.5|238767.5|238981.4|238794.4|238789.5|238602.5|319
1585628700000|2020-03-31 04:25:00|238970.7|238783.7|239185.1|238998.1|239348.2|239161.2|238942.4|238755.4|316
1585629000000|2020-03-31 04:30:00|239204.5|239017.5|239235.5|239048.5|239309|239122|239112|238925|431
1585629300000|2020-03-31 04:35:00|239229.1|239042.1|239485.8|239298.8|239523.2|239336.2|239212.4|239025.4|406
1585629600000|2020-03-31 04:40:00|239490|239303|239561.1|239374.1|239582.8|239395.8|239437.6|239250.6|381
1585629900000|2020-03-31 04:45:00|239558.9|239371.9|239318.2|239131.2|239573|239386|239292.6|239105.6|454
1585630200000|2020-03-31 04:50:00|239317.8|239130.8|239420.5|239233.5|239443.6|239256.6|239297.5|239110.5|408
1585630500000|2020-03-31 04:55:00|239421|239234|239451.5|239264.5|239500.7|239313.7|239393.3|239206.3|318
1585630800000|2020-03-31 05:00:00|239451.1|239264.1|239759.3|239572.3|239839.3|239652.3|239394|239207|460
1585631100000|2020-03-31 05:05:00|239751|239564|239487.8|239300.8|239801.2|239614.2|239477.8|239290.8|359
1585631400000|2020-03-31 05:10:00|239487|239300|239778.2|239591.2|239812.9|239625.9|239451.8|239264.8|415
1585631700000|2020-03-31 05:15:00|239786.7|239599.7|239799.2|239612.2|239836.8|239649.8|239749.5|239562.5|421
1585632000000|2020-03-31 05:20:00|239819.2|239632.2|239850.7|239663.7|239875.3|239688.3|239769.8|239582.8|507
1585632300000|2020-03-31 05:25:00|239851.7|239664.7|239350.3|239163.3|239859.2|239672.2|239333.9|239146.9|445
1585632600000|2020-03-31 05:30:00|239354.5|239167.5|239618.1|239431.1|239689.1|239502.1|239354.5|239167.5|439
1585632900000|2020-03-31 05:35:00|239616.9|239429.9|239679|239492|239680.6|239493.6|239354.4|239167.4|344
1585633200000|2020-03-31 05:40:00|239662.9|239475.9|239682.6|239495.6|239716.8|239529.8|239629.8|239442.8|322
1585633500000|2020-03-31 05:45:00|239683.1|239496.1|239819.7|239632.7|239819.7|239632.7|239394.4|239207.4|475
1585633800000|2020-03-31 05:50:00|239818.7|239631.7|239931.6|239744.6|239975.2|239788.2|239800.8|239613.8|369
1585634100000|2020-03-31 05:55:00|239923.2|239736.2|240509.5|240322.5|240527.3|240340.3|239854.2|239667.2|580
1585634400000|2020-03-31 06:00:00|240509.7|240322.7|241541.2|241354.2|241684.8|241497.8|240492.8|240305.8|696
1585634700000|2020-03-31 06:05:00|241554|241367|241499.1|241312.1|241669.6|241482.6|241472.7|241285.7|612
1585635000000|2020-03-31 06:10:00|241510.3|241323.3|241420.5|241233.5|241582.9|241395.9|241392.6|241205.6|624
1585635300000|2020-03-31 06:15:00|241407.1|241220.1|240976.5|240789.5|241427.5|241240.5|240974.3|240787.3|546
1585635600000|2020-03-31 06:20:00|240978|240791|240680.3|240493.3|240999.9|240812.9|240467.7|240280.7|586
1585635900000|2020-03-31 06:25:00|240677.5|240490.5|240346.3|240159.3|240697.2|240510.2|240313|240126|452
1585636200000|2020-03-31 06:30:00|240322.7|240135.7|240292.8|240105.8|240456.5|240269.5|240263.3|240076.3|567
1585636500000|2020-03-31 06:35:00|240298.2|240111.2|240773.6|240586.6|240836.3|240649.3|240291.1|240104.1|623
1585636800000|2020-03-31 06:40:00|240775.4|240588.4|240858.3|240671.3|241049.8|240862.8|240761.5|240574.5|609
1585637100000|2020-03-31 06:45:00|240861.5|240674.5|240739.8|240552.8|240973.5|240786.5|240703.3|240516.3|567
1585637400000|2020-03-31 06:50:00|240739|240552|240785.3|240598.3|240787.6|240600.6|240618.5|240431.5|501
1585637700000|2020-03-31 06:55:00|240778.4|240591.4|240821.8|240634.8|240915.7|240728.7|240769.7|240582.7|569
1585638000000|2020-03-31 07:00:00|240830.3|240643.3|240973|240786|241015.2|240828.2|240791.9|240604.9|580
1585638300000|2020-03-31 07:05:00|240974.8|240787.8|240948.9|240761.9|241007.6|240820.6|240864.6|240677.6|763
1585638600000|2020-03-31 07:10:00|240954.4|240767.4|240798.3|240611.3|240985.5|240798.5|240780.6|240593.6|728
1585638900000|2020-03-31 07:15:00|240788.9|240601.9|240814.2|240627.2|240839|240652|240765.5|240578.5|601
1585639200000|2020-03-31 07:20:00|240809.5|240622.5|240286.8|240099.8|240828.1|240641.1|240264.8|240077.8|717
1585639500000|2020-03-31 07:25:00|240286.4|240099.4|239718.9|239531.9|240323.8|240136.8|239702.9|239515.9|729
1585639800000|2020-03-31 07:30:00|239708.2|239521.2|239468.7|239281.7|239733.9|239546.9|239439.6|239252.6|535
1585640100000|2020-03-31 07:35:00|239466.5|239279.5|239382.8|239195.8|239554.3|239367.3|239272|239085|520
1585640400000|2020-03-31 07:40:00|239381.1|239194.1|239417.1|239230.1|239528.4|239341.4|239345.5|239158.5|580
1585640700000|2020-03-31 07:45:00|239403.7|239216.7|239567.7|239380.7|239717.8|239530.8|239361.1|239174.1|705
1585641000000|2020-03-31 07:50:00|239540.9|239353.9|239114.6|238927.6|239573.9|239386.9|239004.9|238817.9|652
1585641300000|2020-03-31 07:55:00|239122.5|238935.5|238845.2|238658.2|239146.1|238959.1|238845.2|238658.2|575
1585641600000|2020-03-31 08:00:00|238845.9|238658.9|238665.6|238478.6|238919.9|238732.9|238245.1|238058.1|826
1585641900000|2020-03-31 08:05:00|238663.7|238476.7|238441.4|238254.4|238702.6|238515.6|238409.9|238222.9|779
1585642200000|2020-03-31 08:10:00|238444.2|238257.2|238603.7|238416.7|238627.3|238440.3|238359.9|238172.9|645
1585642500000|2020-03-31 08:15:00|238603.4|238416.4|238965.7|238778.7|238988.1|238801.1|238593.1|238406.1|593
1585642800000|2020-03-31 08:20:00|238960.3|238773.3|239013.9|238826.9|239602|239415|238883.5|238696.5|714
1585643100000|2020-03-31 08:25:00|239016.8|238829.8|239022.2|238835.2|239066.5|238879.5|238904.9|238717.9|650
1585643400000|2020-03-31 08:30:00|239022.6|238835.6|239008.8|238821.8|239100.8|238913.8|238951|238764|518
1585643700000|2020-03-31 08:35:00|239024.7|238837.7|239035.1|238848.1|239102.9|238915.9|238992.4|238805.4|516
1585644000000|2020-03-31 08:40:00|239036.6|238849.6|239272.4|239085.4|239334|239147|238934.6|238747.6|716
1585644300000|2020-03-31 08:45:00|239273.5|239086.5|239341.9|239154.9|239396.2|239209.2|239254.6|239067.6|635
1585644600000|2020-03-31 08:50:00|239334.5|239147.5|239296.3|239109.3|239342.7|239155.7|239272.7|239085.7|663
1585644900000|2020-03-31 08:55:00|239303.6|239116.6|239349.8|239162.8|239431.2|239278|239278.4|239091.4|549
1585645200000|2020-03-31 09:00:00|239314.5|239127.5|239312.8|239125.8|239340.8|239153.8|239301.5|239114.5|680
1585645500000|2020-03-31 09:05:00|239309.6|239122.6|239359.6|239172.6|239505.5|239383.6|239308|239121|529
1585645800000|2020-03-31 09:10:00|239361.5|239174.5|239456.4|239269.4|239528.4|239341.4|239339.2|239152.2|436
1585646100000|2020-03-31 09:15:00|239420.1|239233.1|239342.1|239155.1|239510.2|239351|239326.7|239139.7|472
1585646400000|2020-03-31 09:20:00|239332.2|239145.2|239403.9|239353.9|239469.1|239353.9|239320.8|239133.8|319
1585646700000|2020-03-31 09:25:00|239406.3|239356.3|239370.7|239183.7|239485.7|239362.7|239300.9|239131.2|557
1585647000000|2020-03-31 09:30:00|239368.4|239181.4|239422.7|239235.7|239489.4|239344.9|239345.5|239158.5|471
1585647300000|2020-03-31 09:35:00|239418.4|239231.4|239383.2|239196.2|239454.7|239323.4|239274.7|239140.6|455
1585647600000|2020-03-31 09:40:00|239377.2|239190.2|239290.5|239103.5|239396.1|239256.1|239129.9|239006|499
1585647900000|2020-03-31 09:45:00|239285|239098|239317.1|239242.1|239383.2|239286.6|239232.8|239092.4|425
1585648200000|2020-03-31 09:50:00|239309.7|239234.7|239226.4|239039.4|239487.1|239300.1|239183.1|239023.5|490
1585648500000|2020-03-31 09:55:00|239224.5|239037.5|238648|238461|239253.6|239066.6|238501.3|238420.9|666
1585648800000|2020-03-31 10:00:00|238664|238477|238769|238582|238803.9|238616.9|238611.5|238466.5|655
1585649100000|2020-03-31 10:05:00|238766.2|238579.2|238407.7|238220.7|238796.7|238609.7|238378.6|238191.6|641
1585649400000|2020-03-31 10:10:00|238411.3|238224.3|238390.2|238203.2|238528.1|238341.1|238363.1|238198.8|575
1585649700000|2020-03-31 10:15:00|238391.7|238204.7|238527.2|238340.2|238537.3|238394.5|238391.7|238204.7|663
1585650000000|2020-03-31 10:20:00|238521.7|238334.7|239051|238864|239053.9|238866.9|238493.5|238334.7|705
1585650300000|2020-03-31 10:25:00|239037.8|238850.8|238875.1|238688.1|239088.1|238901.1|238708.4|238537.9|716
1585650600000|2020-03-31 10:30:00|238827.5|238752.5|238463.9|238276.9|238881.1|238807.4|238451.5|238264.5|750
1585650900000|2020-03-31 10:35:00|238451.9|238264.9|238071.1|237884.1|238460.9|238273.9|237999.7|237821.5|740
1585651200000|2020-03-31 10:40:00|238097|237910|237336.1|237149.1|238101.8|237914.8|237299.9|237112.9|673
1585651500000|2020-03-31 10:45:00|237334|237147|236761.9|236574.9|237473.6|237384|236744.4|236557.4|801
1585651800000|2020-03-31 10:50:00|236764.4|236577.4|236871.6|236684.6|236921.5|236734.5|236740.5|236553.5|835
1585652100000|2020-03-31 10:55:00|236870.7|236683.7|236915.2|236728.2|236930.3|236811.4|236762.9|236575.9|526
1585652400000|2020-03-31 11:00:00|236906.7|236719.7|237657.9|237470.9|237844.7|237657.7|236851.2|236718.7|713
1585652700000|2020-03-31 11:05:00|237658|237471|237979.1|237792.1|238097.9|237910.9|237574.4|237428.5|705
1585653000000|2020-03-31 11:10:00|237971.6|237784.6|237972|237897|238371.3|238184.3|237958.6|237772|669
1585653300000|2020-03-31 11:15:00|238023.4|237836.4|237822.3|237635.3|238034.8|237927.2|237822.3|237635.3|670
1585653600000|2020-03-31 11:20:00|237812|237625|238308.3|238121.3|238331.5|238144.5|237729.7|237599.8|796
1585653900000|2020-03-31 11:25:00|238303|238116|238149.5|237962.5|238325.8|238138.8|238123|237936|688
1585654200000|2020-03-31 11:30:00|238150.8|237963.8|238227.9|238040.9|238300.2|238113.2|238142.1|237955.1|790
1585654500000|2020-03-31 11:35:00|238230.9|238043.9|238268.2|238081.2|238410.1|238277.9|238112.5|237958.7|778
1585654800000|2020-03-31 11:40:00|238268.9|238081.9|238493.1|238443.1|238576.2|238450.8|238259.7|238072.7|704
1585655100000|2020-03-31 11:45:00|238563.5|238376.5|239011.9|238824.9|239073.5|238886.5|238455.9|238362.3|783
1585655400000|2020-03-31 11:50:00|239007.9|238820.9|239225.9|239038.9|239297|239110|238956|238769|675
1585655700000|2020-03-31 11:55:00|239224.5|239037.5|239793.5|239743.5|239900.8|239758.6|239213.3|239026.3|757
1585656000000|2020-03-31 12:00:00|239801.2|239751.2|240107.4|239920.4|240396.6|240319.6|239776.3|239726.3|1000
1585656300000|2020-03-31 12:05:00|240105.7|239918.7|239238.9|239051.9|240329.7|240184.3|239172.8|239003.4|964
1585656600000|2020-03-31 12:10:00|239235.6|239048.6|239036.8|238849.8|239259.7|239072.7|238745.1|238558.1|926
1585656900000|2020-03-31 12:15:00|239039.4|238852.4|239103.7|238916.7|239617.2|239463.2|238966.6|238824.7|939
1585657200000|2020-03-31 12:20:00|239110.9|238923.9|238638.7|238588.7|239112.6|238925.6|238457.6|238313.5|966
1585657500000|2020-03-31 12:25:00|238640.6|238590.6|238174.9|238099.9|238646.7|238596.7|238062.5|237935.2|893
1585657800000|2020-03-31 12:30:00|238176.7|238101.7|237690.4|237503.4|238479.5|238296.2|237409.6|237315.3|1071
1585658100000|2020-03-31 12:35:00|237688.6|237501.6|237834.7|237784.7|237987.6|237937.6|237610.9|237464.4|1029
1585658400000|2020-03-31 12:40:00|237832.6|237782.6|236769.4|236719.4|237840.3|237790.3|236758.4|236705.7|989
1585658700000|2020-03-31 12:45:00|236755.6|236705.6|237805.8|237730.8|238137.1|238087.1|236673.8|236623.8|1075
1585659000000|2020-03-31 12:50:00|237801.9|237726.9|237828.5|237778.5|238208.5|238122.2|237726.4|237676.4|1008
1585659300000|2020-03-31 12:55:00|237829.3|237779.3|238012.2|237962.2|238462.5|238358.6|237769.4|237719.4|856
1585659600000|2020-03-31 13:00:00|238018.3|237968.3|237448.9|237373.9|238026.7|237968.3|237287.6|237161.6|810
1585659900000|2020-03-31 13:05:00|237449.8|237374.8|237219.8|237169.8|237586.1|237536.1|237017.1|236912.8|912
1585660200000|2020-03-31 13:10:00|237219.9|237169.9|237802.6|237752.6|237929.7|237837.1|237080.6|236967.8|915
1585660500000|2020-03-31 13:15:00|237777|237727|237694.2|237644.2|237934.1|237821.5|237509.7|237426.9|920
1585660800000|2020-03-31 13:20:00|237690.1|237640.1|237597.7|237547.7|237863.7|237813.7|237172.5|237122.5|899
1585661100000|2020-03-31 13:25:00|237609.5|237559.5|237497.3|237447.3|237796.7|237698.8|237211.9|237161.9|947
1585661400000|2020-03-31 13:30:00|237506.7|237456.7|237710.5|237660.5|238047.7|237989|237348|237298|1053
1585661700000|2020-03-31 13:35:00|237703.5|237653.5|238083.2|237896.2|238111.4|237951.1|237457.4|237407.4|968
1585662000000|2020-03-31 13:40:00|238083.9|237896.9|237845|237658|238083.9|237921.2|237408.9|237339.6|782
1585662300000|2020-03-31 13:45:00|237838.4|237651.4|239608.2|239558.2|239750.5|239623.4|237836.8|237649.8|934
1585662600000|2020-03-31 13:50:00|239608|239558|239010.4|238960.4|239917.2|239816.2|238978.7|238928.7|1004
1585662900000|2020-03-31 13:55:00|239005|238955|238652.8|238602.8|239145.8|239095.8|238599.5|238549.5|986
1585663200000|2020-03-31 14:00:00|238641.1|238591.1|238421.9|238371.9|238774.1|238674.9|238313.9|238263.4|1011
1585663500000|2020-03-31 14:05:00|238420|238370|237468|237418|238442.5|238392.5|237444.4|237394.4|1045
1585663800000|2020-03-31 14:10:00|237458.9|237408.9|237065.6|237015.6|237458.9|237408.9|236738.2|236688.2|1063
1585664100000|2020-03-31 14:15:00|237073.1|237023.1|236208.5|236158.5|237157.4|237107.4|235731.9|235681.9|1105
1585664400000|2020-03-31 14:20:00|236207.9|236157.9|236044|235994|236383.2|236288.3|235932.6|235868.7|1094
1585664700000|2020-03-31 14:25:00|236041|235991|236086.7|236036.7|236373.8|236323.8|235956.7|235906.7|1079
1585665000000|2020-03-31 14:30:00|236083.5|236033.5|236195.4|236145.4|236465.2|236415.2|236026.3|235976.3|1091
1585665300000|2020-03-31 14:35:00|236191.1|236141.1|236131.2|236081.2|236490|236440|236019.5|235969.5|1120
1585665600000|2020-03-31 14:40:00|236123.7|236073.7|236068.6|236018.6|236155.3|236105.3|235689.8|235576.1|1082
1585665900000|2020-03-31 14:45:00|236073.3|236023.3|236352.6|236302.6|236429.3|236379.3|235959|235869.1|1116
1585666200000|2020-03-31 14:50:00|236341.4|236291.4|236110.9|235923.9|236489.9|236439.9|236047.3|235910.3|1110
1585666500000|2020-03-31 14:55:00|236096.7|235909.7|234865.8|234815.8|236096.7|235954.3|234218.6|234168.6|1170
1585666800000|2020-03-31 15:00:00|234851.5|234801.5|234654.3|234467.3|235053.2|235003.2|234281.3|234231.3|1151
1585667100000|2020-03-31 15:05:00|234601.5|234526.5|234082.2|234032.2|234806.1|234714.1|233739.5|233689.5|1109
1585667400000|2020-03-31 15:10:00|234082.4|234032.4|233694.3|233644.3|234251.9|234179.1|233598|233548|1087
1585667700000|2020-03-31 15:15:00|233687.7|233637.7|233643.2|233593.2|233726.7|233676.7|233439.7|233330.5|1111
1585668000000|2020-03-31 15:20:00|233644.4|233594.4|234375.9|234325.9|234411.2|234361.2|233624.5|233574.5|1063
1585668300000|2020-03-31 15:25:00|234372.5|234322.5|233982.3|233932.3|234637.4|234587.4|233970.4|233913.2|1032
1585668600000|2020-03-31 15:30:00|233977.3|233927.3|234440.3|234253.3|234441.2|234340|233959.9|233909.9|1025
1585668900000|2020-03-31 15:35:00|234385.1|234310.1|234089.3|234039.3|234601.2|234551.2|234074.5|234018.6|992
1585669200000|2020-03-31 15:40:00|234091.8|234041.8|234162.3|233975.3|234196|234082.8|233734.4|233659.4|870
1585669500000|2020-03-31 15:45:00|234163.9|233976.9|234515.3|234465.3|234833.2|234783.2|233949.1|233831.1|981
1585669800000|2020-03-31 15:50:00|234517.5|234467.5|234405.6|234355.6|234714.2|234615.1|234340.5|234219.9|1038
1585670100000|2020-03-31 15:55:00|234401.2|234351.2|234573.9|234523.9|234968.6|234888.8|234344.1|234294.1|1003
1585670400000|2020-03-31 16:00:00|234577.8|234527.8|234307.8|234232.8|234630.7|234580.7|234176.7|234060.7|974
1585670700000|2020-03-31 16:05:00|234308.1|234233.1|233768.3|233718.3|234368|234318|233763.5|233713.5|934
1585671000000|2020-03-31 16:10:00|233770|233720|234025.3|233975.3|234163|234064.1|233770|233688.4|939
1585671300000|2020-03-31 16:15:00|234027.7|233977.7|233969.7|233919.7|234076.2|234026.2|233635.7|233585.7|980
1585671600000|2020-03-31 16:20:00|233968.6|233918.6|234190.9|234140.9|234260.8|234151.6|233638.8|233588.8|924
1585671900000|2020-03-31 16:25:00|234189.1|234139.1|234414.5|234364.5|234824.5|234741.8|234178.7|234128.7|983
1585672200000|2020-03-31 16:30:00|234415.2|234365.2|234201.2|234151.2|234738|234612.5|234113.6|234005.5|1040
1585672500000|2020-03-31 16:35:00|234200.1|234150.1|234089.5|234039.5|234592.9|234514.9|233834.5|233784.5|975
1585672800000|2020-03-31 16:40:00|234083.3|234033.3|234374.4|234324.4|234429.6|234364.3|234076.8|234026.8|994
1585673100000|2020-03-31 16:45:00|234380.6|234330.6|234202.1|234152.1|234497.4|234447.4|234157.1|234051.1|991
1585673400000|2020-03-31 16:50:00|234200.1|234150.1|234706.5|234656.5|234729.9|234679.9|234166.4|234116.4|932
1585673700000|2020-03-31 16:55:00|234704|234654|234893.2|234843.2|235191.5|235066.7|234606.9|234556.9|886
1585674000000|2020-03-31 17:00:00|234891.9|234841.9|235357.8|235307.8|235429.1|235307.9|234891.6|234820|901
1585674300000|2020-03-31 17:05:00|235355.9|235305.9|235547.7|235497.7|235602.1|235552.1|235204|235075.8|893
1585674600000|2020-03-31 17:10:00|235549.1|235499.1|235685.7|235635.7|235996.7|235946.7|235501.7|235451.7|1031
1585674900000|2020-03-31 17:15:00|235686.2|235636.2|236357.6|236170.6|236732.8|236583.7|235686.2|235636.2|1057
1585675200000|2020-03-31 17:20:00|236351.8|236164.8|236403.2|236353.2|236673.6|236579.8|236143|236031.6|797
1585675500000|2020-03-31 17:25:00|236401.5|236351.5|237058.1|236871.1|237130.7|236980.1|236313.5|236263.5|860
1585675800000|2020-03-31 17:30:00|237000|236925|236831.6|236756.6|237194|237067.5|236364.6|236314.6|884
1585676100000|2020-03-31 17:35:00|236832.6|236757.6|236752.6|236677.6|236966|236860.3|236583.8|236443.1|736
1585676400000|2020-03-31 17:40:00|236819.1|236632.1|236685.8|236610.8|236978.9|236843.3|236215.6|236098.3|770
1585676700000|2020-03-31 17:45:00|236756.6|236569.6|236628|236578|236928|236824.4|236602.4|236490.8|700
1585677000000|2020-03-31 17:50:00|236628.1|236578.1|237039.2|236989.2|237080.8|237030.8|236448.8|236355|784
1585677300000|2020-03-31 17:55:00|237017.6|236967.6|236605.8|236555.8|237019|236967.6|236397.6|236258.5|997
1585677600000|2020-03-31 18:00:00|236592.9|236542.9|235676.6|235626.6|236612.9|236562.9|235625|235491.3|868
1585677900000|2020-03-31 18:05:00|235675.5|235625.5|235489.5|235439.5|235968.2|235848.1|235376.5|235284.8|877
1585678200000|2020-03-31 18:10:00|235486.8|235436.8|235538.8|235488.8|235677.9|235589.3|235332.8|235239.8|770
1585678500000|2020-03-31 18:15:00|235548.1|235498.1|235628.2|235578.2|235849.5|235725.1|235360.1|235310.1|850
1585678800000|2020-03-31 18:20:00|235633.2|235583.2|235780.1|235730.1|235831.1|235779.1|235584.4|235534.4|786
1585679100000|2020-03-31 18:25:00|235780.2|235730.2|235806.1|235756.1|236016.5|235966.5|235723.6|235671|767
1585679400000|2020-03-31 18:30:00|235811.1|235761.1|235853|235803|236026.7|235938.9|235796.3|235722.6|696
1585679700000|2020-03-31 18:35:00|235832.8|235782.8|235630.3|235580.3|235851|235801|235548.6|235441.2|743
1585680000000|2020-03-31 18:40:00|235628.6|235578.6|235637|235562|235698|235603.2|235473.4|235362.8|625
1585680300000|2020-03-31 18:45:00|235637.5|235562.5|235617.9|235567.9|235823.7|235733.1|235489.8|235333.5|767
1585680600000|2020-03-31 18:50:00|235618.9|235568.9|235487.4|235437.4|235656.6|235568.9|235358.4|235308.4|768
1585680900000|2020-03-31 18:55:00|235488.2|235438.2|235995.4|235945.4|236122|236061.7|235481.5|235405.4|882
1585681200000|2020-03-31 19:00:00|235987.1|235937.1|236306.9|236256.9|236778.5|236595.7|235852.5|235802.5|827
1585681500000|2020-03-31 19:05:00|236305.4|236255.4|237310.7|237260.7|237464.4|237319.1|236145.4|236058.5|772
1585681800000|2020-03-31 19:10:00|237313.1|237263.1|237397.6|237210.6|237877|237690|237260.4|237134.3|808
1585682100000|2020-03-31 19:15:00|237395.7|237208.7|237733.1|237546.1|237821.5|237708.8|237267.5|237191.3|808
1585682400000|2020-03-31 19:20:00|237747.2|237560.2|238228.6|238153.6|238545.9|238394.2|237677|237490|741
1585682700000|2020-03-31 19:25:00|238274.2|238087.2|237996.1|237809.1|238298.6|238149.8|237729.9|237651.6|739
1585683000000|2020-03-31 19:30:00|237940.5|237865.5|237594.9|237407.9|237995.9|237865.5|237058.9|236980.8|844
1585683300000|2020-03-31 19:35:00|237592.8|237405.8|237694.6|237644.6|237984|237856.2|237463.4|237343.2|825
1585683600000|2020-03-31 19:40:00|237694.1|237644.1|237673.3|237486.3|237914.8|237795|237601.5|237436.3|667
1585683900000|2020-03-31 19:45:00|237669.2|237482.2|237528.3|237341.3|237718.3|237575|237311.5|237146.8|680
1585684200000|2020-03-31 19:50:00|237528.4|237341.4|237755.7|237705.7|238015.3|237882.8|237360.8|237218.1|922
1585684500000|2020-03-31 19:55:00|237754.3|237704.3|237211.1|237136.1|237763.1|237713.1|237211.1|237031.3|806
1585684800000|2020-03-31 20:00:00|237264|237077|236890.8|236703.8|237264|237077|236640.4|236470.3|817
1585685100000|2020-03-31 20:05:00|236890.9|236703.9|237226.8|237039.8|237524|237337|236890.3|236703.3|548
1585685400000|2020-03-31 20:10:00|237226.6|237039.6|237122.9|236935.9|237335.3|237148.3|237017.1|236861.4|642
1585685700000|2020-03-31 20:15:00|237123|236936|237081.2|237031.2|237214.6|237042.5|236892.1|236767.3|534
1585686000000|2020-03-31 20:20:00|237083|237033|237081.1|236894.1|237390.1|237203.1|236976|236842.8|620
1585686300000|2020-03-31 20:25:00|237078.6|236891.6|237183.8|236996.8|237499.9|237364.1|237066.1|236879.1|588
1585686600000|2020-03-31 20:30:00|237196.6|237009.6|237203.8|237016.8|237445.5|237258.5|237139.3|236952.3|514
1585686900000|2020-03-31 20:35:00|237203|237016|237207.2|237020.2|237223.5|237036.5|237150.8|236963.8|615
1585687200000|2020-03-31 20:40:00|237198.3|237011.3|237242.5|237055.5|237361.6|237174.6|237152|236970.8|526
1585687500000|2020-03-31 20:45:00|237246.6|237059.6|237662.3|237475.3|237708.1|237521.1|237241.7|237054.7|645
1585687800000|2020-03-31 20:50:00|237653.8|237466.8|237332.5|237145.5|237823.8|237636.8|237255.3|237068.3|457
1585688100000|2020-03-31 20:55:00|237351.4|237164.4|236836.8|236649.8|237459.4|237272.4|236836.8|236649.8|440
1585688400000|2020-03-31 21:00:00|236943.2|236756.2|236998.7|236811.7|237389.4|237202.4|236705.7|236518.7|79
1585688700000|2020-03-31 21:05:00|236952.6|236765.6|237408|237221|238168.5|237981.5|236930.6|236743.6|305
1585689000000|2020-03-31 21:10:00|237454.4|237267.4|237503.1|237316.1|237535.7|237348.7|237312.1|237125.1|120
1585689300000|2020-03-31 21:15:00|237201.8|237014.8|237335.6|237148.6|237427.3|237240.3|237057|236870|120
1585689600000|2020-03-31 21:20:00|237334.9|237147.9|236775.5|236588.5|237617.8|237430.8|236644.3|236457.3|520
1585689900000|2020-03-31 21:25:00|236781.5|236594.5|236462.9|236275.9|237062.8|236875.8|236443.6|236256.6|445
1585690200000|2020-03-31 21:30:00|236462.1|236275.1|236566.9|236379.9|237227|237040|236395.1|236208.1|463
1585690500000|2020-03-31 21:35:00|236567.8|236380.8|236503.2|236316.2|236593.4|236406.4|236464|236277|269
1585690800000|2020-03-31 21:40:00|236498.7|236311.7|236556.5|236369.5|236581.8|236394.8|236334.1|236147.1|368
1585691100000|2020-03-31 21:45:00|236550.8|236363.8|236523.4|236336.4|236582.9|236395.9|236355.5|236168.5|461
1585691400000|2020-03-31 21:50:00|236527.1|236340.1|236497.8|236310.8|236578.2|236391.2|236431.5|236244.5|189
1585691700000|2020-03-31 21:55:00|236549.1|236362.1|236539.1|236352.1|236589.8|236402.8|236419.2|236232.2|149
1585692000000|2020-03-31 22:00:00|236500.7|236313.7|237101.3|236914.3|237228.9|237041.9|236497|236310|583
1585692300000|2020-03-31 22:05:00|237089.7|236902.7|237469.1|237282.1|237508.6|237321.6|237089.7|236902.7|422
1585692600000|2020-03-31 22:10:00|237463.8|237276.8|237232.2|237045.2|237541|237354|237232.2|237045.2|417
1585692900000|2020-03-31 22:15:00|237306.5|237119.5|237270.9|237083.9|237461.2|237274.2|237145.8|236958.8|386
1585693200000|2020-03-31 22:20:00|237275.4|237088.4|237362.7|237175.7|237425.2|237238.2|237209.6|237022.6|324
1585693500000|2020-03-31 22:25:00|237413.9|237226.9|237387.3|237200.3|237466.7|237279.7|237222.1|237035.1|242
1585693800000|2020-03-31 22:30:00|237374.8|237187.8|237833.4|237646.4|237930.7|237743.7|237257.3|237070.3|398
1585694100000|2020-03-31 22:35:00|237838.9|237651.9|237933.7|237746.7|237933.7|237746.7|237749.5|237562.5|357
1585694400000|2020-03-31 22:40:00|237933.4|237746.4|237873.4|237686.4|237977.6|237790.6|237802|237615|348
1585694700000|2020-03-31 22:45:00|237852|237665|237899.7|237712.7|237902.2|237715.2|237775.2|237588.2|326
1585695000000|2020-03-31 22:50:00|237898.4|237711.4|237958.2|237771.2|237981.8|237794.8|237875.9|237688.9|310
1585695300000|2020-03-31 22:55:00|237958.3|237771.3|237934.1|237747.1|238010.7|237823.7|237887|237700|308
1585695600000|2020-03-31 23:00:00|237934|237747|237895.2|237708.2|237963.7|237776.7|237813.8|237626.8|250
1585695900000|2020-03-31 23:05:00|237911.1|237724.1|237743.8|237556.8|237969.5|237782.5|237736.1|237549.1|298
1585696200000|2020-03-31 23:10:00|237745.2|237558.2|237835.5|237648.5|237843.2|237656.2|237693.3|237506.3|248
1585696500000|2020-03-31 23:15:00|237825.7|237638.7|237820.1|237633.1|237835.5|237648.5|237747|237560|222
1585696800000|2020-03-31 23:20:00|237821.6|237634.6|237917.5|237730.5|237965|237778|237736.4|237549.4|173
1585697100000|2020-03-31 23:25:00|237916.4|237729.4|237999.3|237812.3|237999.3|237812.3|237854.2|237667.2|206
1585697400000|2020-03-31 23:30:00|237909.5|237722.5|237939.2|237752.2|237999.3|237812.3|237807.1|237620.1|81
1585697700000|2020-03-31 23:35:00|237940.6|237753.6|237939.7|237752.7|238009.3|237822.3|237782|237595|185
1585698000000|2020-03-31 23:40:00|237943.8|237756.8|237816.3|237629.3|237975.9|237788.9|237749|237562|260
1585698300000|2020-03-31 23:45:00|237851.8|237664.8|237755.7|237568.7|237920.2|237733.2|237601.5|237414.5|324
1585698600000|2020-03-31 23:50:00|237764.2|237577.2|237677.2|237490.2|237807.9|237620.9|237606.1|237419.1|263
1585698900000|2020-03-31 23:55:00|237706.7|237519.7|237712.3|237525.3|237828.5|237641.5|237623.3|237436.3|297
1585699200000|2020-04-01 00:00:00|237714.2|237527.2|237804.4|237617.4|237896.3|237709.3|237649.6|237462.6|400
1585699500000|2020-04-01 00:05:00|237813.9|237626.9|237845|237658|237878.6|237691.6|237766.4|237579.4|342
1585699800000|2020-04-01 00:10:00|237845.1|237658.1|237922.6|237735.6|237933.6|237746.6|237727.7|237540.7|394
1585700100000|2020-04-01 00:15:00|237927.3|237740.3|237869.1|237682.1|237980.6|237793.6|237772.7|237585.7|377
1585700400000|2020-04-01 00:20:00|237908.6|237721.6|237695|237508|237908.6|237721.6|237631|237444|393
1585700700000|2020-04-01 00:25:00|237670.2|237483.2|237428.8|237241.8|237670.2|237483.2|237428.8|237241.8|351
1585701000000|2020-04-01 00:30:00|237439.7|237252.7|237457.3|237270.3|237535|237348|237333.7|237146.7|395
1585701300000|2020-04-01 00:35:00|237458.2|237271.2|237403.4|237216.4|237498.9|237311.9|237329.1|237142.1|376
1585701600000|2020-04-01 00:40:00|237412.8|237225.8|237317.9|237130.9|237439.1|237252.1|237220.9|237033.9|396
1585701900000|2020-04-01 00:45:00|237316|237129|237212.2|237025.2|237435.6|237248.6|237193.3|237006.3|464
1585702200000|2020-04-01 00:50:00|237259.1|237072.1|237215.1|237028.1|237296|237109|237178.2|236991.2|619
1585702500000|2020-04-01 00:55:00|237214.5|237027.5|237689.2|237502.2|237700.4|237513.4|237195.7|237008.7|559
1585702800000|2020-04-01 01:00:00|237689.8|237502.8|237588.8|237401.8|237690|237503|237521.6|237334.6|428
1585703100000|2020-04-01 01:05:00|237592.5|237405.5|237521.8|237334.8|237651.5|237508.8|237489.2|237302.2|399
1585703400000|2020-04-01 01:10:00|237523.8|237336.8|237559|237372|237602.4|237415.4|237426.5|237239.5|435
1585703700000|2020-04-01 01:15:00|237568.9|237381.9|237629.6|237442.6|237984.8|237797.8|237542.7|237355.7|511
1585704000000|2020-04-01 01:20:00|237634|237447|237633.9|237446.9|237694|237507|237470.2|237283.2|492
1585704300000|2020-04-01 01:25:00|237633.7|237446.7|237407.8|237220.8|237638.1|237451.1|237285.2|237098.2|436
1585704600000|2020-04-01 01:30:00|237412.4|237225.4|237482.3|237295.3|237548.8|237361.8|237376.8|237189.8|534
1585704900000|2020-04-01 01:35:00|237488|237301|237463.4|237276.4|237504.4|237317.4|237360.8|237173.8|412
1585705200000|2020-04-01 01:40:00|237467.7|237280.7|237501.5|237314.5|237577.9|237390.9|237424.4|237237.4|515
1585705500000|2020-04-01 01:45:00|237498.2|237311.2|237475.6|237288.6|237547.7|237360.7|237446.8|237259.8|403
1585705800000|2020-04-01 01:50:00|237474.7|237287.7|237411.4|237224.4|237507.1|237320.1|237330.5|237143.5|370
1585706100000|2020-04-01 01:55:00|237423.7|237236.7|237368.9|237181.9|237500.1|237313.1|237361.1|237174.1|379
1585706400000|2020-04-01 02:00:00|237375.2|237188.2|237485.4|237298.4|237544.1|237357.1|237335.9|237148.9|497
1585706700000|2020-04-01 02:05:00|237486.2|237299.2|237489.7|237302.7|237517.2|237330.2|237457|237270|428
1585707000000|2020-04-01 02:10:00|237486.9|237299.9|237522.4|237335.4|237535.3|237348.3|237371.1|237184.1|474
1585707300000|2020-04-01 02:15:00|237520.3|237333.3|237529|237342|237559.1|237372.1|237286.3|237099.3|422
1585707600000|2020-04-01 02:20:00|237515.1|237328.1|237777.8|237590.8|237833.3|237646.3|237444.6|237257.6|390
1585707900000|2020-04-01 02:25:00|237776.6|237589.6|237881.9|237694.9|237886.8|237699.8|237640.2|237453.2|344
1585708200000|2020-04-01 02:30:00|237883.5|237696.5|237874|237687|237888.9|237701.9|237616.8|237429.8|322
1585708500000|2020-04-01 02:35:00|237864.2|237677.2|237793.4|237606.4|237897.1|237710.1|237643|237456|224
1585708800000|2020-04-01 02:40:00|237792.8|237605.8|237690.1|237503.1|237831.2|237644.2|237581.9|237394.9|283
1585709100000|2020-04-01 02:45:00|237694.1|237507.1|237732.1|237545.1|237802.3|237615.3|237677|237490|286
1585709400000|2020-04-01 02:50:00|237730.7|237543.7|237807.5|237620.5|237872.5|237685.5|237692.1|237505.1|295
1585709700000|2020-04-01 02:55:00|237796.9|237609.9|237710|237523|237814.4|237627.4|237583.6|237396.6|369
1585710000000|2020-04-01 03:00:00|237705.1|237518.1|237657.1|237470.1|237818.7|237631.7|237644.5|237469.9|314
1585710300000|2020-04-01 03:05:00|237665.8|237478.8|237558.2|237371.2|237737.5|237562.5|237488.7|237301.7|274
1585710600000|2020-04-01 03:10:00|237550.5|237363.5|237465.9|237278.9|237584|237397|237421.3|237234.3|289
1585710900000|2020-04-01 03:15:00|237467|237280|237670.9|237483.9|237713.1|237526.1|237399.8|237212.8|335
1585711200000|2020-04-01 03:20:00|237660.5|237473.5|237715.7|237528.7|237737.8|237550.8|237613.1|237426.1|302
1585711500000|2020-04-01 03:25:00|237724.8|237537.8|237704|237517|237735.9|237548.9|237602.6|237415.6|291
1585711800000|2020-04-01 03:30:00|237699.8|237512.8|237718.1|237531.1|237756.7|237569.7|237582.3|237395.3|354
1585712100000|2020-04-01 03:35:00|237732|237545|237924.5|237737.5|237987.3|237800.3|237658.3|237471.3|433
1585712400000|2020-04-01 03:40:00|237926.7|237739.7|238281.8|238094.8|238286.8|238099.8|237856.2|237669.2|402
1585712700000|2020-04-01 03:45:00|238277.8|238090.8|238304.7|238117.7|238353.2|238199.3|238180.1|237993.1|408
1585713000000|2020-04-01 03:50:00|238304.2|238117.2|238281.1|238094.1|238313.4|238126.4|238256|238069|321
1585713300000|2020-04-01 03:55:00|238280.2|238093.2|238641.2|238454.2|238705.3|238518.3|238242.2|238055.2|348
1585713600000|2020-04-01 04:00:00|238641.8|238454.8|238372.8|238185.8|238641.8|238454.8|238255.5|238068.5|278
1585713900000|2020-04-01 04:05:00|238372.1|238185.1|238471.5|238284.5|238546.9|238359.9|238360.5|238173.5|245
1585714200000|2020-04-01 04:10:00|238496.7|238309.7|238468.6|238281.6|238537.7|238350.7|238365.3|238178.3|251
1585714500000|2020-04-01 04:15:00|238479.1|238292.1|238110.2|237923.2|238486.2|238299.2|238044.3|237857.3|313
1585714800000|2020-04-01 04:20:00|238119.1|237932.1|238372.5|238185.5|238376.9|238189.9|238101.6|237914.6|281
1585715100000|2020-04-01 04:25:00|238370.8|238183.8|238371.8|238184.8|238414.6|238227.6|238204.9|238017.9|399
1585715400000|2020-04-01 04:30:00|238375|238188|238209.1|238022.1|238402.9|238215.9|238124.9|237937.9|393
1585715700000|2020-04-01 04:35:00|238222.2|238035.2|238218.6|238031.6|238252.2|238065.2|238036.5|237866.1|454
1585716000000|2020-04-01 04:40:00|238225.2|238038.2|237940.9|237753.9|238349|238162|237936.6|237749.6|366
1585716300000|2020-04-01 04:45:00|237942.6|237755.6|237869.1|237682.1|238153.4|237966.4|237824.5|237637.5|353
1585716600000|2020-04-01 04:50:00|237863.9|237676.9|237874.7|237687.7|237980|237793|237747.9|237560.9|454
1585716900000|2020-04-01 04:55:00|237867.5|237680.5|237951.3|237764.3|237983.9|237796.9|237817.9|237630.9|286
1585717200000|2020-04-01 05:00:00|237944.2|237757.2|237891.5|237704.5|237967.1|237780.1|237797.2|237648.5|433
1585717500000|2020-04-01 05:05:00|237886.3|237699.3|237965|237778|238115.4|237928.4|237842|237655|379
1585717800000|2020-04-01 05:10:00|237911.8|237861.8|238054|237867|238171.6|237984.6|237911.8|237779.7|363
1585718100000|2020-04-01 05:15:00|238064.4|237877.4|237845.5|237658.5|238082.7|237895.7|237845.5|237658.5|275
1585718400000|2020-04-01 05:20:00|237891.7|237704.7|238016.1|237829.1|238036.6|237849.6|237866.2|237679.2|455
1585718700000|2020-04-01 05:25:00|238020.2|237833.2|238135.7|237948.7|238147.5|237960.5|237982.6|237795.6|423
1585719000000|2020-04-01 05:30:00|238136.9|237949.9|238401.9|238214.9|238504.2|238317.2|238107.5|237930.8|529
1585719300000|2020-04-01 05:35:00|238403.5|238216.5|238639.4|238452.4|238751.7|238564.7|238347.4|238160.4|535
1585719600000|2020-04-01 05:40:00|238634.1|238447.1|238939.7|238752.7|239066.1|238879.1|238539.3|238352.3|650
1585719900000|2020-04-01 05:45:00|238943.1|238756.1|239401.5|239214.5|239466.5|239279.5|238758|238571|621
1585720200000|2020-04-01 05:50:00|239402|239215|239668.3|239481.3|239849.7|239662.7|239349.3|239162.3|643
1585720500000|2020-04-01 05:55:00|239666.4|239479.4|239630.4|239443.4|239760.2|239573.2|239555.6|239368.6|639
1585720800000|2020-04-01 06:00:00|239631.9|239444.9|239977.7|239790.7|240011|239824|239512.6|239355|749
1585721100000|2020-04-01 06:05:00|239984.5|239797.5|240088.5|239901.5|240223.2|240036.2|239859.4|239702.3|698
1585721400000|2020-04-01 06:10:00|240069.4|239882.4|240114.8|239927.8|240254.7|240067.7|239977.5|239790.5|513
1585721700000|2020-04-01 06:15:00|240114.3|239927.3|240156.9|239969.9|240210|240023|240037.7|239850.7|590
1585722000000|2020-04-01 06:20:00|240159|239972|239891.6|239704.6|240231.9|240044.9|239845.2|239658.2|595
1585722300000|2020-04-01 06:25:00|239898.2|239711.2|239725.8|239538.8|239972.6|239785.6|239595.9|239408.9|581
1585722600000|2020-04-01 06:30:00|239676.5|239489.5|239683.7|239496.7|239843.1|239656.1|239458.9|239271.9|596
1585722900000|2020-04-01 06:35:00|239683.5|239496.5|240018.7|239831.7|240087.7|239900.7|239491.7|239304.7|586
1585723200000|2020-04-01 06:40:00|240015.6|239828.6|240071.9|239884.9|240292.7|240105.7|239915|239728|592
1585723500000|2020-04-01 06:45:00|240070|239883|239844.6|239657.6|240115.8|239969.6|239808.3|239621.3|604
1585723800000|2020-04-01 06:50:00|239853|239666|240048|239861|240078|239891|239814.8|239627.8|570
1585724100000|2020-04-01 06:55:00|240048.1|239861.1|240108.2|239921.2|240249|240062|239914.3|239727.3|535
1585724400000|2020-04-01 07:00:00|240112|239925|239924.6|239737.6|240195.1|240008.1|239899.2|239712.2|708
1585724700000|2020-04-01 07:05:00|239926.3|239739.3|239938.9|239751.9|240025|239838|239795.6|239608.6|742
1585725000000|2020-04-01 07:10:00|239932.8|239745.8|239920.9|239733.9|239996.3|239863|239882.7|239695.7|669
1585725300000|2020-04-01 07:15:00|239924.8|239737.8|240050.8|239863.8|240178.1|240059.1|239922.2|239735.2|582
1585725600000|2020-04-01 07:20:00|240091.7|239904.7|240295.3|240108.3|240303.6|240116.6|239864.7|239720.4|722
1585725900000|2020-04-01 07:25:00|240288.8|240101.8|240615.9|240428.9|240749.8|240605.5|240282.3|240095.3|632
1585726200000|2020-04-01 07:30:00|240549.5|240474.5|240479.7|240292.7|240617.2|240484.2|240278.3|240145.4|689
1585726500000|2020-04-01 07:35:00|240474.3|240287.3|240992.5|240805.5|241049.7|240934.6|240472.2|240285.2|666
1585726800000|2020-04-01 07:40:00|240997.1|240810.1|240940.6|240890.6|241089.4|240979.4|240909.9|240797.1|776
1585727100000|2020-04-01 07:45:00|240938.7|240888.7|240947.7|240897.7|241047|240941.7|240918.5|240813.1|642
1585727400000|2020-04-01 07:50:00|240947.2|240897.2|240731.7|240544.7|241019.1|240968.9|240714.7|240537.5|796
1585727700000|2020-04-01 07:55:00|240726.6|240539.6|240637.9|240450.9|240746.7|240559.7|240524.1|240337.1|544
1585728000000|2020-04-01 08:00:00|240621.1|240434.1|240998.7|240811.7|241011|240824|240612.6|240425.6|538
1585728300000|2020-04-01 08:05:00|241013.3|240826.3|240878.9|240691.9|241028.5|240841.5|240867.9|240680.9|501
1585728600000|2020-04-01 08:10:00|240910.9|240723.9|240769.5|240582.5|240944.5|240757.5|240702|240515|373
1585728900000|2020-04-01 08:15:00|240770.1|240583.1|240704.8|240517.8|240785.2|240598.2|240608.8|240441.4|337
1585729200000|2020-04-01 08:20:00|240728.5|240541.5|240860.2|240673.2|240977.3|240790.3|240706.1|240519.1|478
1585729500000|2020-04-01 08:25:00|240860.5|240673.5|241017.8|240830.8|241029.9|240872|240829.2|240642.2|395
1585729800000|2020-04-01 08:30:00|241008.8|240821.8|241174.1|240987.1|241261.8|241074.8|240939.1|240771.1|542
1585730100000|2020-04-01 08:35:00|241182.9|240995.9|241522.6|241335.6|241607.2|241480.5|241086.1|240926.6|633
1585730400000|2020-04-01 08:40:00|241523.2|241336.2|241189.6|241002.6|241832.3|241645.3|241159.1|240972.1|626
1585730700000|2020-04-01 08:45:00|241188.6|241001.6|240923|240736|241222.4|241035.4|240909.3|240722.3|558
1585731000000|2020-04-01 08:50:00|240923.8|240736.8|240843.8|240656.8|240949.8|240788.6|240803.8|240616.8|502
1585731300000|2020-04-01 08:55:00|240842.9|240655.9|240207.5|240020.5|240849.9|240662.9|240207.5|240020.5|513
1585731600000|2020-04-01 09:00:00|240213.4|240026.4|240054.1|239867.1|240223.5|240036.5|239941.1|239780.7|685
1585731900000|2020-04-01 09:05:00|240050.1|239863.1|240335.6|240148.6|240402.4|240215.4|239998|239846.6|510
1585732200000|2020-04-01 09:10:00|240336.3|240149.3|240290.6|240103.6|240366.7|240208.6|240213.4|240026.4|580
1585732500000|2020-04-01 09:15:00|240291.7|240104.7|240383.4|240196.4|240550.1|240363.1|240277.5|240090.5|619
1585732800000|2020-04-01 09:20:00|240378.3|240191.3|240177.7|239990.7|240431.7|240268|240170.5|239983.5|645
1585733100000|2020-04-01 09:25:00|240174.5|239987.5|239994.5|239807.5|240179.1|239992.1|239992.7|239805.7|460
1585733400000|2020-04-01 09:30:00|239995.9|239808.9|240102.4|239915.4|240213.3|240026.3|239916|239763.5|527
1585733700000|2020-04-01 09:35:00|240101.8|239914.8|240174.1|239987.1|240183|240017|240092|239914.4|541
1585734000000|2020-04-01 09:40:00|240173.6|239986.6|240339.3|240152.3|240429.5|240242.5|240167.8|239980.8|474
1585734300000|2020-04-01 09:45:00|240339.4|240152.4|240613.2|240426.2|240637.8|240450.8|240276.3|240089.3|684
1585734600000|2020-04-01 09:50:00|240611.9|240424.9|240773.1|240586.1|240884.3|240697.3|240580.7|240393.7|549
1585734900000|2020-04-01 09:55:00|240765.3|240578.3|240927.1|240740.1|240975.6|240835.7|240765.3|240578.3|446
1585735200000|2020-04-01 10:00:00|240929.3|240742.3|240962.9|240775.9|241010.8|240870.9|240869.5|240714.4|465
1585735500000|2020-04-01 10:05:00|240956.4|240769.4|241032.4|240845.4|241100.8|241019.1|240848.2|240705.9|465
1585735800000|2020-04-01 10:10:00|241027|240840|241535.5|241348.5|241568.1|241381.1|240975|240788|543
1585736100000|2020-04-01 10:15:00|241521.2|241334.2|240805.4|240618.4|241536|241349|240770.5|240583.5|561
1585736400000|2020-04-01 10:20:00|240806.8|240619.8|241147.8|240960.8|241199.3|241012.3|240791|240604|479
1585736700000|2020-04-01 10:25:00|241146.8|240959.8|240888.6|240701.6|241160.7|240973.7|240883.6|240696.6|408
1585737000000|2020-04-01 10:30:00|240888.7|240701.7|240704|240517|240888.7|240701.7|240653.5|240466.5|368
1585737300000|2020-04-01 10:35:00|240704.1|240517.1|240735.4|240548.4|240741.9|240554.9|240646|240459|464
1585737600000|2020-04-01 10:40:00|240729.6|240542.6|240793.6|240606.6|240814.6|240627.6|240629.5|240442.5|570
1585737900000|2020-04-01 10:45:00|240803.4|240616.4|240887.1|240700.1|240984.9|240852.2|240722.7|240535.7|594
1585738200000|2020-04-01 10:50:00|240884.3|240697.3|240846|240659|240886.2|240711.1|240751.4|240573.5|544
1585738500000|2020-04-01 10:55:00|240845.7|240658.7|240763.8|240576.8|240945.8|240796.9|240710.4|240523.4|412
1585738800000|2020-04-01 11:00:00|240741.1|240554.1|240844.5|240657.5|240895.2|240737.9|240723.8|240536.8|558
1585739100000|2020-04-01 11:05:00|240846.1|240659.1|241204.8|241017.8|241209.3|241031.9|240705.4|240600.6|668
1585739400000|2020-04-01 11:10:00|241200.7|241013.7|241674.6|241599.6|241808.4|241639.3|241091.7|240935.6|700
1585739700000|2020-04-01 11:15:00|241728.7|241541.7|241752.6|241702.6|241958.8|241828.6|241604.9|241471.9|741
1585740000000|2020-04-01 11:20:00|241752.7|241702.7|241913.8|241863.8|241979.8|241895.8|241752.7|241680|633
1585740300000|2020-04-01 11:25:00|241911.3|241861.3|241263.9|241076.9|242002.6|241883.5|241243.6|241068.4|687
1585740600000|2020-04-01 11:30:00|241265.1|241078.1|241296.3|241221.3|241358|241221.4|240847.4|240797.4|705
1585740900000|2020-04-01 11:35:00|241342.8|241155.8|241546.8|241471.8|241835.2|241719.7|241244.6|241121.8|839
1585741200000|2020-04-01 11:40:00|241547.7|241472.7|241393|241343|241743.7|241609.1|241387.7|241337.7|535
1585741500000|2020-04-01 11:45:00|241393.1|241343.1|241685.9|241498.9|241721.9|241591.2|241392.8|241342.8|554
1585741800000|2020-04-01 11:50:00|241690.2|241503.2|241539.8|241489.8|241705.3|241539.2|241486.7|241436.7|505
1585742100000|2020-04-01 11:55:00|241540.4|241490.4|241624.9|241437.9|241624.9|241570.5|241465|241412.8|515
1585742400000|2020-04-01 12:00:00|241560.9|241485.9|241581.3|241531.3|241872.2|241761.3|241495.2|241445.2|813
1585742700000|2020-04-01 12:05:00|241578.5|241528.5|241367.2|241292.2|241751.3|241671.1|241254.3|241122.4|810
1585743000000|2020-04-01 12:10:00|241368.1|241293.1|241635.9|241448.9|241677.2|241509.7|241350.6|241214.5|704
1585743300000|2020-04-01 12:15:00|241569.9|241382.9|241635.8|241448.8|242168.2|242088.9|241430.8|241243.8|875
1585743600000|2020-04-01 12:20:00|241635.6|241448.6|241194.9|241144.9|241635.6|241494|240810.9|240713.6|965
1585743900000|2020-04-01 12:25:00|241195.6|241145.6|241004.5|240954.5|241529.2|241402.3|240991.9|240889.7|712
1585744200000|2020-04-01 12:30:00|241006.8|240956.8|241180.1|241130.1|241285.4|241235.4|240851.7|240789.4|753
1585744500000|2020-04-01 12:35:00|241176.5|241126.5|240931.4|240881.4|241188.3|241138.3|240765|240708|691
1585744800000|2020-04-01 12:40:00|240933.3|240883.3|240974.2|240924.2|241113.8|241063.8|240719|240619.2|814
1585745100000|2020-04-01 12:45:00|240974.5|240924.5|241460.6|241410.6|241469.9|241419.9|240959.4|240909.4|862
1585745400000|2020-04-01 12:50:00|241469.6|241419.6|241936.5|241886.5|242007.1|241957.1|241165.2|241115.2|910
1585745700000|2020-04-01 12:55:00|241975.5|241925.5|241857.2|241670.2|242212.3|242162.3|241506.2|241456.2|971
1585746000000|2020-04-01 13:00:00|241868.1|241681.1|241947|241897|242188.8|242138.8|241770.8|241660.2|872
1585746300000|2020-04-01 13:05:00|241946.6|241896.6|242019|241969|242118|242068|241878.5|241828.5|772
1585746600000|2020-04-01 13:10:00|242014.8|241964.8|241614.6|241564.6|242198.4|242148.4|241606.4|241556.4|820
1585746900000|2020-04-01 13:15:00|241602.8|241552.8|241703.9|241653.9|241845.2|241795.2|241056.1|241006.1|959
1585747200000|2020-04-01 13:20:00|241702.7|241652.7|242537.3|242462.3|242714|242616.8|241586.2|241536.2|832
1585747500000|2020-04-01 13:25:00|242538.7|242463.7|243343.8|243156.8|243646.5|243484.2|242536.4|242455.9|948
1585747800000|2020-04-01 13:30:00|243339.2|243152.2|242977.7|242927.7|243481.5|243397.8|242909.8|242792|1000
1585748100000|2020-04-01 13:35:00|242975.8|242925.8|242646|242596|243254.6|243204.6|242586.9|242536.9|996
1585748400000|2020-04-01 13:40:00|242640.5|242590.5|242642.6|242567.6|242929.5|242879.5|242542.4|242416.2|930
1585748700000|2020-04-01 13:45:00|242645.8|242570.8|242530.9|242480.9|242906.1|242812.6|242493.8|242443.8|881
1585749000000|2020-04-01 13:50:00|242526.6|242476.6|242079.7|242029.7|242637.1|242587.1|242041.5|241938.4|863
1585749300000|2020-04-01 13:55:00|242079.8|242029.8|242892.2|242705.2|242901.1|242742.1|241900.7|241850.7|874
1585749600000|2020-04-01 14:00:00|242893.6|242706.6|243143.1|243068.1|243389.2|243202.2|242702.8|242551|896
1585749900000|2020-04-01 14:05:00|243142.1|243067.1|242593.7|242543.7|243624|243574|242576.2|242526.2|899
1585750200000|2020-04-01 14:10:00|242581.3|242531.3|242589.6|242539.6|242929|242879|242575.9|242525.9|857
1585750500000|2020-04-01 14:15:00|242588.3|242538.3|243037.4|242987.4|243075.2|243025.2|242569.8|242519.8|830
1585750800000|2020-04-01 14:20:00|243040.8|242990.8|243287.6|243237.6|243299.9|243249.9|242863.9|242813.9|766
1585751100000|2020-04-01 14:25:00|243290.7|243240.7|243311.7|243261.7|243419|243369|243042.5|242992.5|849
1585751400000|2020-04-01 14:30:00|243306.5|243256.5|243378.2|243328.2|243621.8|243571.8|243187.9|243137.9|883
1585751700000|2020-04-01 14:35:00|243377.7|243327.7|243590.9|243540.9|243644.5|243594.5|243250.8|243140.8|854
1585752000000|2020-04-01 14:40:00|243591.4|243541.4|243962.6|243912.6|244207|244157|243571.5|243521.5|914
1585752300000|2020-04-01 14:45:00|243960.1|243910.1|243087.7|243037.7|243960.1|243910.1|243063.9|243013.9|942
1585752600000|2020-04-01 14:50:00|243090.1|243040.1|243016.1|242966.1|243228.2|243178.2|242798.3|242732.9|973
1585752900000|2020-04-01 14:55:00|243016.3|242966.3|243308.9|243258.9|243635.1|243585.1|243007.1|242957.1|1021
1585753200000|2020-04-01 15:00:00|243336.8|243286.8|243198.3|243148.3|243638.5|243588.5|243197.2|243147.2|909
1585753500000|2020-04-01 15:05:00|243197.9|243147.9|242935.3|242885.3|243241.3|243191.3|242828.3|242778.3|834
1585753800000|2020-04-01 15:10:00|242946.4|242896.4|243073.5|243023.5|243321.1|243271.1|242877.3|242827.3|879
1585754100000|2020-04-01 15:15:00|243076.1|243026.1|243397.1|243347.1|243670.7|243620.7|243060.5|243010.5|868
1585754400000|2020-04-01 15:20:00|243397.5|243347.5|243405.8|243355.8|243445.9|243364.6|243088.8|243038.8|826
1585754700000|2020-04-01 15:25:00|243406.8|243356.8|243377.5|243190.5|243489.4|243417.7|243104.8|243054.8|787
1585755000000|2020-04-01 15:30:00|243379.5|243192.5|243328.3|243278.3|243420.7|243341.3|243180.8|243130.8|902
1585755300000|2020-04-01 15:35:00|243325.5|243275.5|244038.9|243988.9|244057.1|244007.1|243325.5|243275.5|922
1585755600000|2020-04-01 15:40:00|244070.7|244020.7|243969.9|243919.9|244070.7|244020.7|243480.9|243430.9|872
1585755900000|2020-04-01 15:45:00|243974.7|243924.7|244414.2|244364.2|244471.8|244421.8|243874.9|243824.9|903
1585756200000|2020-04-01 15:50:00|244414.8|244364.8|243960.5|243910.5|244869.2|244786.2|243959.4|243909.4|907
1585756500000|2020-04-01 15:55:00|243961.9|243911.9|244685.5|244635.5|244968.9|244918.9|243961.9|243911.9|838
1585756800000|2020-04-01 16:00:00|244733.9|244683.9|245218.2|245168.2|245610.1|245473.4|244598.8|244548.8|879
1585757100000|2020-04-01 16:05:00|245274.5|245087.5|246120.4|245933.4|246209.1|246088.9|244948|244898|966
1585757400000|2020-04-01 16:10:00|246123.4|245936.4|245365.9|245315.9|246123.6|245985.2|245344.6|245294.6|904
1585757700000|2020-04-01 16:15:00|245376.2|245326.2|245335.2|245285.2|246262.2|246139.3|245313.5|245208|836
1585758000000|2020-04-01 16:20:00|245335.1|245285.1|245534.1|245484.1|245756.5|245706.5|245159.3|245109.3|817
1585758300000|2020-04-01 16:25:00|245530.7|245480.7|245434.5|245384.5|245810.3|245738.8|245328.8|245264.7|872
1585758600000|2020-04-01 16:30:00|245433.6|245383.6|245595.7|245408.7|245741.5|245613.8|245109.5|244982.9|850
1585758900000|2020-04-01 16:35:00|245597.5|245410.5|245204.5|245154.5|245655.5|245579.5|245073|244948.5|858
1585759200000|2020-04-01 16:40:00|245205.6|245155.6|245150.9|245100.9|245617.2|245487.1|245132|245078.4|849
1585759500000|2020-04-01 16:45:00|245164.7|245114.7|245188.1|245138.1|245393.8|245298.1|244869.5|244782.1|805
1585759800000|2020-04-01 16:50:00|245186.9|245136.9|245322.5|245272.5|245455.1|245336.9|244905.2|244791.9|809
1585760100000|2020-04-01 16:55:00|245323.7|245273.7|245223.2|245173.2|245323.7|245273.7|245020.8|244947.5|732
1585760400000|2020-04-01 17:00:00|245290.5|245103.5|245377.9|245327.9|245479.4|245348.8|245057.1|244961.5|867
1585760700000|2020-04-01 17:05:00|245378.4|245328.4|245412.8|245362.8|245661|245532.9|245284.6|245147.9|853
1585761000000|2020-04-01 17:10:00|245418.1|245368.1|245712.5|245637.5|245796.6|245654.8|245203.9|245082.9|766
1585761300000|2020-04-01 17:15:00|245703.2|245653.2|245437.6|245387.6|245779.4|245662.4|245279.9|245181.2|944
1585761600000|2020-04-01 17:20:00|245453.1|245403.1|245147.2|245097.2|245495.5|245420.5|244861.7|244757.6|801
1585761900000|2020-04-01 17:25:00|245152.5|245102.5|245036.7|244986.7|245465.4|245322.2|244937.4|244810.5|864
1585762200000|2020-04-01 17:30:00|245036.9|244986.9|245343|245293|245382.2|245298.4|244904.8|244789.9|753
1585762500000|2020-04-01 17:35:00|245346.4|245296.4|244890.3|244703.3|245401|245351|244626.7|244527.6|882
1585762800000|2020-04-01 17:40:00|244841.3|244766.3|244330.5|244143.5|244960|244838.5|244192|244126.2|813
1585763100000|2020-04-01 17:45:00|244325.9|244138.9|244403.3|244353.3|244649.2|244504.1|244169.7|244052.5|880
1585763400000|2020-04-01 17:50:00|244403.5|244353.5|244424.5|244349.5|244899.7|244782.6|244202.1|244152.1|933
1585763700000|2020-04-01 17:55:00|244423.9|244348.9|244411|244224|244488.5|244394.7|244162.8|244027.6|872
1585764000000|2020-04-01 18:00:00|244409.6|244222.6|243874.7|243824.7|244447.3|244311.8|243850.6|243800.6|964
1585764300000|2020-04-01 18:05:00|243872.3|243822.3|243556.6|243506.6|243877.1|243827.1|243433|243372.9|853
1585764600000|2020-04-01 18:10:00|243562.6|243512.6|243576.4|243501.4|243651|243554.9|243260.6|243174.7|735
1585764900000|2020-04-01 18:15:00|243601.9|243551.9|243755.8|243705.8|243830.1|243733.8|243487.8|243393.1|662
1585765200000|2020-04-01 18:20:00|243757|243707|243737|243687|243907.8|243769|243536.9|243404.3|725
1585765500000|2020-04-01 18:25:00|243731.1|243681.1|243745.9|243695.9|243917|243837.6|243511|243404.1|792
1585765800000|2020-04-01 18:30:00|243746.6|243696.6|244724.4|244537.4|244814.2|244684.6|243741.2|243691.2|725
1585766100000|2020-04-01 18:35:00|244667.5|244592.5|244074.5|243999.5|244863.3|244676.3|244067.9|243940.5|809
1585766400000|2020-04-01 18:40:00|244075.7|244000.7|243897.7|243847.7|244222.6|244095.7|243546.5|243443.8|857
1585766700000|2020-04-01 18:45:00|243896.8|243846.8|243678|243628|243914.9|243864.9|243513.2|243375.6|736
1585767000000|2020-04-01 18:50:00|243677|243627|243948|243761|244051.8|243933.6|243505.2|243380.1|747
1585767300000|2020-04-01 18:55:00|243892.3|243817.3|243855.3|243780.3|244141.7|244070.6|243523.2|243411.2|888
1585767600000|2020-04-01 19:00:00|243936.1|243749.1|243686.3|243636.3|244003.8|243869.6|243484.4|243349.2|794
1585767900000|2020-04-01 19:05:00|243682.3|243632.3|243711.1|243661.1|243812.4|243699.8|243597.6|243473|659
1585768200000|2020-04-01 19:10:00|243712.3|243662.3|244034|243847|244043.2|243872.2|243546.9|243446.5|646
1585768500000|2020-04-01 19:15:00|243982.7|243907.7|243886.9|243811.9|244198|244011|243705.5|243576.1|757
1585768800000|2020-04-01 19:20:00|243886.8|243811.8|244037.8|243987.8|244139.5|244038.3|243874.6|243747.3|717
1585769100000|2020-04-01 19:25:00|244039.9|243989.9|244237.4|244187.4|244640.9|244537.6|244006.5|243956.5|703
1585769400000|2020-04-01 19:30:00|244242|244192|244124.5|244049.5|244287.6|244192|243797.7|243649.4|794
1585769700000|2020-04-01 19:35:00|244107.1|244057.1|244289.7|244239.7|244371|244302|244049.6|243915|582
1585770000000|2020-04-01 19:40:00|244289.5|244239.5|244219.1|244169.1|244296.9|244246.9|244196.9|244073.3|627
1585770300000|2020-04-01 19:45:00|244214.4|244164.4|243485.8|243410.8|244216.1|244166.1|243480.8|243363.7|829
1585770600000|2020-04-01 19:50:00|243487.9|243412.9|243289.4|243214.4|243751.8|243637.5|243287.4|243161.5|801
1585770900000|2020-04-01 19:55:00|243289.3|243214.3|243465.7|243278.7|243702.2|243567.9|243168.4|243043.5|887
1585771200000|2020-04-01 20:00:00|243479.1|243292.1|243551.2|243364.2|243857.1|243670.1|243429.4|243242.4|687
1585771500000|2020-04-01 20:05:00|243550.9|243363.9|243603.2|243416.2|243635.9|243448.9|243427.4|243240.4|598
1585771800000|2020-04-01 20:10:00|243602.9|243415.9|243427|243377|243602.9|243462.8|243148.1|243098.1|534
1585772100000|2020-04-01 20:15:00|243442|243392|243600.9|243550.9|243653.5|243550.9|243428.7|243323.8|359
1585772400000|2020-04-01 20:20:00|243595.9|243545.9|243710.1|243523.1|243710.1|243564.3|243532.5|243477|287
1585772700000|2020-04-01 20:25:00|243708.3|243521.3|243590.2|243403.2|243908.5|243765.8|243573.7|243386.7|692
1585773000000|2020-04-01 20:30:00|243554.9|243367.9|243513.5|243326.5|243606.2|243421.8|243436.5|243249.5|627
1585773300000|2020-04-01 20:35:00|243511.4|243324.4|243285.2|243098.2|243517.4|243391.5|243114.4|243033.7|521
1585773600000|2020-04-01 20:40:00|243282.2|243095.2|242971.8|242784.8|243383.6|243230|242867.3|242680.3|552
1585773900000|2020-04-01 20:45:00|242971.4|242784.4|242280.4|242093.4|242987.9|242877.7|241834.4|241647.4|620
1585774200000|2020-04-01 20:50:00|242279.1|242092.1|242434|242247|242614.4|242427.4|242279.1|242092.1|476
1585774500000|2020-04-01 20:55:00|242428.9|242241.9|242475.6|242288.6|242539.1|242352.1|242275|242088|506
1585774800000|2020-04-01 21:00:00|242482.3|242295.3|243019.6|242832.6|243383.9|243196.9|242469.2|242282.2|79
1585775100000|2020-04-01 21:05:00|241908|241721|243301.6|243114.6|243451.4|243264.4|241908|241721|81
1585775400000|2020-04-01 21:10:00|242681.3|242494.3|242941.5|242754.5|243079.5|242892.5|242375.1|242188.1|456
1585775700000|2020-04-01 21:15:00|242946.4|242759.4|242791.5|242604.5|243109.8|242922.8|242739|242552|346
1585776000000|2020-04-01 21:20:00|242787.2|242600.2|242725.6|242538.6|242859.4|242672.4|242104.6|241917.6|513
1585776300000|2020-04-01 21:25:00|242737|242550|242793.1|242606.1|242795.6|242608.6|242710.8|242523.8|251
1585776600000|2020-04-01 21:30:00|242722.7|242535.7|242719|242532|242897.3|242710.3|241964|241777|514
1585776900000|2020-04-01 21:35:00|242719.2|242532.2|242798.2|242611.2|242798.8|242611.8|242590.9|242403.9|358
1585777200000|2020-04-01 21:40:00|242798.1|242611.1|242812.7|242625.7|242813|242626|242728.2|242541.2|181
1585777500000|2020-04-01 21:45:00|242812.8|242625.8|242785.9|242598.9|242837.7|242650.7|242681.3|242494.3|252
1585777800000|2020-04-01 21:50:00|242786.3|242599.3|242801.2|242614.2|242856.6|242669.6|242601|242414|211
1585778100000|2020-04-01 21:55:00|242746.6|242559.6|242774.2|242587.2|242896|242709|242656.8|242469.8|189
1585778400000|2020-04-01 22:00:00|242753.5|242566.5|243042|242855|243074.6|242887.6|242618.8|242431.8|414
1585778700000|2020-04-01 22:05:00|243026.2|242839.2|242949.5|242762.5|243149.9|242962.9|242721.6|242534.6|419
1585779000000|2020-04-01 22:10:00|242948.4|242761.4|242757.8|242570.8|242948.4|242761.4|242698.5|242511.5|428
1585779300000|2020-04-01 22:15:00|242763.3|242576.3|242706.3|242519.3|242768.1|242581.1|242661.7|242474.7|321
1585779600000|2020-04-01 22:20:00|242722.1|242535.1|242654.4|242467.4|242741.7|242554.7|242616.3|242429.3|204
1585779900000|2020-04-01 22:25:00|242682.5|242495.5|242691.1|242504.1|242726.3|242539.3|242634.7|242447.7|226
1585780200000|2020-04-01 22:30:00|242698.5|242511.5|242704.1|242517.1|242757.6|242570.6|242626.1|242439.1|253
1585780500000|2020-04-01 22:35:00|242705.4|242518.4|242657.6|242470.6|242776.9|242589.9|242482.6|242295.6|200
1585780800000|2020-04-01 22:40:00|242650.8|242463.8|242631.9|242444.9|242668|242481|242571|242384|253
1585781100000|2020-04-01 22:45:00|242626.9|242439.9|242601|242414|242698.4|242511.4|242520|242333|257
1585781400000|2020-04-01 22:50:00|242602.4|242415.4|242604.8|242417.8|242693.7|242506.7|242525.9|242338.9|227
1585781700000|2020-04-01 22:55:00|242637|242450|242621.2|242434.2|242677.7|242490.7|242469|242282|181
1585782000000|2020-04-01 23:00:00|242608.9|242421.9|242668.2|242481.2|242701.2|242514.2|242562.3|242375.3|262
1585782300000|2020-04-01 23:05:00|242668.6|242481.6|242613.5|242426.5|242684.3|242497.3|242561.5|242374.5|254
1585782600000|2020-04-01 23:10:00|242607.5|242420.5|242645.8|242458.8|242675.4|242488.4|242463.3|242276.3|213
1585782900000|2020-04-01 23:15:00|242621.8|242434.8|242597.5|242410.5|242663.9|242476.9|242561.3|242374.3|314
1585783200000|2020-04-01 23:20:00|242622.1|242435.1|242558.5|242371.5|242650.5|242463.5|242535|242348|174
1585783500000|2020-04-01 23:25:00|242557.8|242370.8|242482.5|242295.5|242564.3|242377.3|242439.6|242252.6|294
1585783800000|2020-04-01 23:30:00|242475.9|242288.9|242474.4|242287.4|242554.1|242367.1|242428.7|242241.7|300
1585784100000|2020-04-01 23:35:00|242475.5|242288.5|242492.8|242305.8|242546.7|242359.7|242368.9|242181.9|318
1585784400000|2020-04-01 23:40:00|242501.7|242314.7|242480.7|242293.7|242563.5|242376.5|242369.4|242182.4|261
1585784700000|2020-04-01 23:45:00|242479.4|242292.4|242456.1|242269.1|242500.4|242313.4|242417.5|242230.5|199
1585785000000|2020-04-01 23:50:00|242453.2|242266.2|242469.8|242282.8|242534.5|242347.5|242416.9|242229.9|208
1585785300000|2020-04-01 23:55:00|242469.3|242282.3|242278.7|242091.7|242504.6|242317.6|242278.7|242091.7|266
1585785600000|2020-04-02 00:00:00|242315.2|242128.2|242504.9|242317.9|242504.9|242317.9|242028.7|241841.7|396
1585785900000|2020-04-02 00:05:00|242555.1|242368.1|242521.3|242334.3|242575.4|242388.4|242420.2|242233.2|310
1585786200000|2020-04-02 00:10:00|242523.6|242336.6|242403.2|242216.2|242621.1|242434.1|242392.3|242205.3|252
1585786500000|2020-04-02 00:15:00|242410.5|242223.5|242522.2|242335.2|242593.7|242406.7|242335.9|242148.9|223
1585786800000|2020-04-02 00:20:00|242538.1|242351.1|242496|242309|242647.3|242460.3|242447.5|242260.5|266
1585787100000|2020-04-02 00:25:00|242499.9|242312.9|242523.2|242336.2|242593.6|242406.6|242466.3|242279.3|223
1585787400000|2020-04-02 00:30:00|242559.8|242372.8|242436.8|242249.8|242613|242426|242342.6|242155.6|295
1585787700000|2020-04-02 00:35:00|242437|242250|242500.2|242313.2|242526.2|242339.2|242258.4|242071.4|272
1585788000000|2020-04-02 00:40:00|242516.3|242329.3|242498.1|242311.1|242553.5|242366.5|242306.3|242119.3|237
1585788300000|2020-04-02 00:45:00|242472.2|242285.2|242369.5|242182.5|242550|242363|242330.4|242143.4|229
1585788600000|2020-04-02 00:50:00|242460.4|242273.4|242227.6|242040.6|242537.2|242350.2|242218|242031|422
1585788900000|2020-04-02 00:55:00|242228.3|242041.3|242264.1|242077.1|242324.6|242137.6|242186.4|241999.4|352
1585789200000|2020-04-02 01:00:00|242263|242076|242310.6|242123.6|242337.6|242150.6|242184.5|241997.5|345
1585789500000|2020-04-02 01:05:00|242307.1|242120.1|242310.8|242123.8|242417|242230|242217|242030|308
1585789800000|2020-04-02 01:10:00|242313.1|242126.1|242469.8|242282.8|242579.8|242392.8|242299.3|242112.3|395
1585790100000|2020-04-02 01:15:00|242472|242285|242435|242248|242548|242361|242393.4|242206.4|351
1585790400000|2020-04-02 01:20:00|242431.7|242244.7|242308.1|242121.1|242481.2|242294.2|242277.4|242090.4|270
1585790700000|2020-04-02 01:25:00|242309.4|242122.4|242334.1|242147.1|242357.9|242170.9|242228.8|242041.8|283
1585791000000|2020-04-02 01:30:00|242328|242141|242258|242071|242369|242182|242239.9|242052.9|265
1585791300000|2020-04-02 01:35:00|242259.5|242072.5|242288|242101|242343.6|242156.6|242180.1|241993.1|365
1585791600000|2020-04-02 01:40:00|242294.7|242107.7|242260.7|242073.7|242367.1|242180.1|242243.5|242056.5|279
1585791900000|2020-04-02 01:45:00|242270.3|242083.3|242264|242077|242344|242157|242215.9|242028.9|305
1585792200000|2020-04-02 01:50:00|242266|242079|242255.4|242068.4|242289.3|242102.3|242161.9|241974.9|303
1585792500000|2020-04-02 01:55:00|242259.4|242072.4|242298.2|242111.2|242339.1|242152.1|242223|242036|264
1585792800000|2020-04-02 02:00:00|242291.3|242104.3|242124.6|241937.6|242397.7|242210.7|242118.6|241931.6|359
1585793100000|2020-04-02 02:05:00|242122.8|241935.8|242098.9|241911.9|242139.5|241952.5|242051.5|241864.5|403
1585793400000|2020-04-02 02:10:00|242105.6|241918.6|242082.7|241895.7|242180.6|241993.6|242054.5|241867.5|374
1585793700000|2020-04-02 02:15:00|242085.5|241898.5|242119.1|241932.1|242142.9|241971|242031.2|241844.2|309
1585794000000|2020-04-02 02:20:00|242112.1|241925.1|242112.1|241925.1|242132.1|241945.1|242082.2|241895.2|251
1585794300000|2020-04-02 02:25:00|242087.1|241900.1|242110.7|241923.7|242165.7|241978.7|242076.1|241889.1|258
1585794600000|2020-04-02 02:30:00|242120|241933|242116.5|241929.5|242279.4|242092.4|242077.3|241890.3|285
1585794900000|2020-04-02 02:35:00|242124.1|241937.1|242274.5|242087.5|242371.1|242184.1|242109.6|241922.6|361
1585795200000|2020-04-02 02:40:00|242295.4|242108.4|242245|242058|242341.8|242154.8|242189.7|242002.7|304
1585795500000|2020-04-02 02:45:00|242244.9|242057.9|242188.3|242001.3|242294.3|242107.3|242102|241915|226
1585795800000|2020-04-02 02:50:00|242233.5|242046.5|242139|241952|242310.5|242123.5|242090|241903|289
1585796100000|2020-04-02 02:55:00|242179.4|241992.4|242293.5|242106.5|242295.6|242108.6|242108|241921|322
1585796400000|2020-04-02 03:00:00|242241|242054|242155.9|241968.9|242285.6|242098.6|242147.1|241960.1|258
1585796700000|2020-04-02 03:05:00|242155.8|241968.8|242204.3|242017.3|242261.4|242074.4|242094.2|241907.2|243
1585797000000|2020-04-02 03:10:00|242201.6|242014.6|242229|242042|242238.1|242051.1|242135|241948|322
1585797300000|2020-04-02 03:15:00|242169.2|241982.2|242135.3|241948.3|242233.7|242046.7|242101.2|241914.2|327
1585797600000|2020-04-02 03:20:00|242131.1|241944.1|242169.9|241982.9|242230|242043|242104.8|241917.8|343
1585797900000|2020-04-02 03:25:00|242169.8|241982.8|242221.4|242034.4|242354.6|242167.6|242134.9|241947.9|289
1585798200000|2020-04-02 03:30:00|242194|242007|242116|241929|242258.9|242071.9|242092.7|241905.7|358
1585798500000|2020-04-02 03:35:00|242117.2|241930.2|242137.8|241950.8|242210.3|242023.3|242117.2|241930.2|290
1585798800000|2020-04-02 03:40:00|242143.7|241956.7|242136.3|241949.3|242201.1|242014.1|242051.3|241864.3|212
1585799100000|2020-04-02 03:45:00|242141.5|241954.5|242174.5|241987.5|242236.4|242049.4|242083.2|241896.2|321
1585799400000|2020-04-02 03:50:00|242154.5|241967.5|242221.9|242034.9|242248|242061|242145.5|241958.5|298
1585799700000|2020-04-02 03:55:00|242186.7|241999.7|242226.8|242039.8|242297.6|242110.6|242171.4|241984.4|220
1585800000000|2020-04-02 04:00:00|242222.9|242035.9|242214.4|242027.4|242282.2|242107.2|242176.7|241989.7|254
1585800300000|2020-04-02 04:05:00|242214.5|242027.5|242203.2|242016.2|242248.8|242061.8|242140.3|241953.3|318
1585800600000|2020-04-02 04:10:00|242232.5|242045.5|242218|242031|242274.1|242087.1|242177|241990|223
1585800900000|2020-04-02 04:15:00|242214|242027|242182.9|241995.9|242257.1|242070.1|242128|241941|165
1585801200000|2020-04-02 04:20:00|242181.7|241994.7|242222.9|242035.9|242270.5|242083.5|242147.2|241960.2|186
1585801500000|2020-04-02 04:25:00|242199|242012|242220.9|242033.9|242301|242114|242140.7|241991.6|222
1585801800000|2020-04-02 04:30:00|242235.5|242048.5|242235.9|242048.9|242288.1|242101.1|242198.7|242011.7|277
1585802100000|2020-04-02 04:35:00|242238.9|242051.9|242153.6|241966.6|242267.7|242080.7|242131.2|241944.2|204
1585802400000|2020-04-02 04:40:00|242155.5|241968.5|242198.2|242011.2|242259.2|242072.2|242106.1|241919.1|240
1585802700000|2020-04-02 04:45:00|242181.8|241994.8|242148|241961|242247.1|242060.1|242086|241899|182
1585803000000|2020-04-02 04:50:00|242143.2|241956.2|242173.9|241986.9|242246|242059|242082.5|241895.5|158
1585803300000|2020-04-02 04:55:00|242185.6|241998.6|242165.2|241978.2|242266.1|242079.1|242079.1|241892.1|224
1585803600000|2020-04-02 05:00:00|242165|241978|242206.9|242019.9|242227.8|242040.8|242102.9|241915.9|279
1585803900000|2020-04-02 05:05:00|242182|241995|242210.5|242023.5|242263.9|242076.9|242169.9|241982.9|333
1585804200000|2020-04-02 05:10:00|242231.4|242044.4|242191.3|242004.3|242259.2|242072.2|242110.9|241923.9|307
1585804500000|2020-04-02 05:15:00|242178.7|241991.7|242170.7|241983.7|242269.3|242082.3|242103.4|241916.4|266
1585804800000|2020-04-02 05:20:00|242170.8|241983.8|242113.8|241926.8|242239.7|242052.7|242087.6|241900.6|309
1585805100000|2020-04-02 05:25:00|242113.4|241926.4|242089.3|241902.3|242181.4|241994.4|242056.8|241869.8|297
1585805400000|2020-04-02 05:30:00|242098.6|241911.6|241908.4|241721.4|242098.6|241911.6|241767.2|241580.2|550
1585805700000|2020-04-02 05:35:00|241922.5|241735.5|241000.8|240813.8|241922.5|241735.5|240997.9|240810.9|618
1585806000000|2020-04-02 05:40:00|240997.7|240810.7|241034.7|240847.7|241458.4|241271.4|240958.6|240771.6|363
1585806300000|2020-04-02 05:45:00|241038.9|240851.9|241071.7|240884.7|241119.9|240932.9|241001.8|240814.8|351
1585806600000|2020-04-02 05:50:00|241071.6|240884.6|240546.1|240359.1|241087.7|240900.7|240363.5|240176.5|459
1585806900000|2020-04-02 05:55:00|240498.5|240311.5|240462.3|240275.3|240587.9|240400.9|240366.7|240179.7|363
1585807200000|2020-04-02 06:00:00|240460.2|240273.2|240512.6|240325.6|240552.2|240365.2|240351.5|240164.5|529
1585807500000|2020-04-02 06:05:00|240515.4|240328.4|239468.8|239281.8|240548.6|240361.6|239263.9|239076.9|850
1585807800000|2020-04-02 06:10:00|239466.7|239279.7|240021.1|239834.1|240059|239872|239462.8|239275.8|473
1585808100000|2020-04-02 06:15:00|240021.2|239834.2|240157.7|239970.7|240516.2|240329.2|240021.2|239834.2|546
1585808400000|2020-04-02 06:20:00|240159.9|239972.9|240453.4|240266.4|240574.6|240387.6|240159.9|239972.9|582
1585808700000|2020-04-02 06:25:00|240451.2|240264.2|240510.2|240323.2|240533.1|240346.1|240279.3|240092.3|467
1585809000000|2020-04-02 06:30:00|240520.1|240333.1|240435.2|240248.2|240642|240455|240311.8|240124.8|513
1585809300000|2020-04-02 06:35:00|240432.8|240245.8|240343.7|240156.7|240563.9|240376.9|240320.2|240133.2|581
1585809600000|2020-04-02 06:40:00|240346.8|240159.8|240391.7|240204.7|240412.6|240225.6|240153.4|240001.8|547
1585809900000|2020-04-02 06:45:00|240392.3|240205.3|240172.3|239985.3|240423|240236|240160.1|239973.1|439
1585810200000|2020-04-02 06:50:00|240176.8|239989.8|240177|239990|240250.4|240063.4|240141.9|239954.9|460
1585810500000|2020-04-02 06:55:00|240197.4|240010.4|240320.6|240133.6|240354.2|240167.2|240117.1|239930.1|495
1585810800000|2020-04-02 07:00:00|240338.4|240151.4|240419.1|240232.1|240466.7|240279.7|240291.4|240104.4|660
1585811100000|2020-04-02 07:05:00|240409.3|240222.3|240738.8|240551.8|240759.4|240572.4|240333.1|240146.1|638
1585811400000|2020-04-02 07:10:00|240729.9|240542.9|240715.3|240528.3|240822.2|240635.2|240695.6|240508.6|569
1585811700000|2020-04-02 07:15:00|240713.9|240526.9|240537.1|240350.1|240721.9|240534.9|240437.5|240250.5|585
1585812000000|2020-04-02 07:20:00|240538.8|240351.8|240537.3|240350.3|240558.3|240371.3|240373.5|240186.5|632
1585812300000|2020-04-02 07:25:00|240534.5|240347.5|240617.3|240430.3|240638.8|240451.8|240495.6|240308.6|560
1585812600000|2020-04-02 07:30:00|240615.2|240428.2|240844.2|240657.2|241027.4|240840.4|240501.7|240314.7|743
1585812900000|2020-04-02 07:35:00|240849.5|240662.5|240935.4|240748.4|240945|240758|240736.9|240549.9|558
1585813200000|2020-04-02 07:40:00|240934.5|240747.5|240916.2|240729.2|241056.7|240869.7|240810.6|240680.1|596
1585813500000|2020-04-02 07:45:00|240917.7|240730.7|241067.7|240880.7|241069|240882|240890.4|240703.4|661
1585813800000|2020-04-02 07:50:00|241061.7|240874.7|241269.4|241082.4|241317.6|241130.6|241051.2|240864.2|458
1585814100000|2020-04-02 07:55:00|241264.6|241077.6|241489.2|241302.2|241541.8|241354.8|241226.8|241039.8|449
1585814400000|2020-04-02 08:00:00|241496.2|241309.2|241514.3|241327.3|241601.4|241414.4|241399.5|241212.5|546
1585814700000|2020-04-02 08:05:00|241513.9|241326.9|241439.8|241252.8|241540.5|241353.5|241389|241202|487
1585815000000|2020-04-02 08:10:00|241428.4|241241.4|241552.7|241365.7|241648.8|241461.8|241411.9|241224.9|458
1585815300000|2020-04-02 08:15:00|241559|241372|241473|241286|241592.1|241405.1|241416.6|241229.6|516
1585815600000|2020-04-02 08:20:00|241474.5|241287.5|241547|241360|241556.5|241369.5|241411.4|241248.1|453
1585815900000|2020-04-02 08:25:00|241546.9|241359.9|241467.2|241280.2|241575.2|241388.2|241420.9|241233.9|425
1585816200000|2020-04-02 08:30:00|241466|241279|241592.2|241405.2|241613.9|241426.9|241416.2|241229.2|553
1585816500000|2020-04-02 08:35:00|241591.8|241404.8|241317.3|241130.3|241634.7|241447.7|241254.4|241091.9|490
1585816800000|2020-04-02 08:40:00|241318.4|241131.4|241275.4|241088.4|241357.9|241189.1|241179.6|240992.6|542
1585817100000|2020-04-02 08:45:00|241270.3|241083.3|241236.9|241049.9|241353|241166|241168.7|240981.7|422
1585817400000|2020-04-02 08:50:00|241239.2|241052.2|241045.2|240858.2|241243.7|241056.7|241029.3|240842.3|473
1585817700000|2020-04-02 08:55:00|241034.3|240847.3|240809.2|240622.2|241119|240972|240752.1|240565.1|537
1585818000000|2020-04-02 09:00:00|240766.4|240579.4|240636.6|240449.6|240836.8|240649.8|240544.7|240357.7|688
1585818300000|2020-04-02 09:05:00|240637.9|240450.9|240641.8|240454.8|240706.6|240519.6|240591.4|240404.4|574
1585818600000|2020-04-02 09:10:00|240643.7|240456.7|240796.8|240609.8|240808.9|240621.9|240633.1|240446.1|480
1585818900000|2020-04-02 09:15:00|240791.6|240604.6|240749.2|240562.2|240822.7|240663.1|240711.6|240532.5|522
1585819200000|2020-04-02 09:20:00|240751.5|240564.5|240178.8|239991.8|240783.3|240596.3|240071.1|239884.1|611
1585819500000|2020-04-02 09:25:00|240179|239992|240156.3|239969.3|240191.5|240004.5|239957.3|239770.3|598
1585819800000|2020-04-02 09:30:00|240182.6|239995.6|240709.4|240522.4|240709.4|240522.4|240073.5|239886.5|584
1585820100000|2020-04-02 09:35:00|240711.1|240524.1|241084.3|240897.3|241174.4|240987.4|240711.1|240524.1|851
1585820400000|2020-04-02 09:40:00|241087.4|240900.4|241226.3|241039.3|241340.9|241153.9|241049.7|240862.7|593
1585820700000|2020-04-02 09:45:00|241227|241040|241501.2|241314.2|241577.2|241390.2|241226|241039|626
1585821000000|2020-04-02 09:50:00|241523.2|241336.2|241604.6|241417.6|241699.4|241524.9|241478.2|241291.2|611
1585821300000|2020-04-02 09:55:00|241602.7|241415.7|241607|241420|241644.5|241457.5|241522.5|241335.5|461
1585821600000|2020-04-02 10:00:00|241611.5|241424.5|241586.8|241399.8|241800.5|241613.5|241479.9|241329.1|546
1585821900000|2020-04-02 10:05:00|241609.2|241422.2|241832.4|241645.4|241956.8|241769.8|241540.7|241353.7|604
1585822200000|2020-04-02 10:10:00|241808.5|241621.5|241779.5|241592.5|241848.4|241661.4|241508.5|241373.6|667
1585822500000|2020-04-02 10:15:00|241777.5|241590.5|241821.1|241634.1|241957.9|241770.9|241711.8|241568.4|562
1585822800000|2020-04-02 10:20:00|241816.2|241629.2|241813.5|241626.5|241966.3|241779.3|241757.3|241580.4|638
1585823100000|2020-04-02 10:25:00|241825.6|241638.6|241971.3|241784.3|242068.8|241936.5|241786.5|241599.5|565
1585823400000|2020-04-02 10:30:00|241976.3|241789.3|242101.7|241914.7|242152.6|241965.6|241880.8|241695.8|468
1585823700000|2020-04-02 10:35:00|242084.2|241897.2|242157.9|241970.9|242292.7|242105.7|242058.3|241871.3|474
1585824000000|2020-04-02 10:40:00|242150.9|241963.9|242183.6|241996.6|242267.3|242080.3|242066.5|241879.5|339
1585824300000|2020-04-02 10:45:00|242179.4|241992.4|242137.2|241950.2|242259.5|242077.6|242060.3|241873.3|442
1585824600000|2020-04-02 10:50:00|242136.9|241949.9|242154.8|241967.8|242226|242065|242014.4|241827.4|457
1585824900000|2020-04-02 10:55:00|242136.4|241949.4|242163.5|241976.5|242269.6|242082.6|242132.2|241945.2|384
1585825200000|2020-04-02 11:00:00|242177.4|241990.4|242398.3|242211.3|242426.1|242239.1|242142.1|241955.1|576
1585825500000|2020-04-02 11:05:00|242406.1|242219.1|243254.5|243179.5|243254.5|243179.5|242337.8|242150.8|789
1585825800000|2020-04-02 11:10:00|243250.6|243200.6|242876.3|242689.3|243383.1|243233.9|242632.2|242511|721
1585826100000|2020-04-02 11:15:00|242876.9|242689.9|243002|242815|243107.4|242969.9|242661.4|242531.4|686
1585826400000|2020-04-02 11:20:00|243002.5|242815.5|243434.4|243247.4|243435|243343.8|242927.4|242740.4|796
1585826700000|2020-04-02 11:25:00|243434.5|243247.5|243804.2|243617.2|244216.1|244086.2|243232.3|243137.4|902
1585827000000|2020-04-02 11:30:00|243811.5|243624.5|243404.8|243217.8|243969.4|243782.4|243353|243214.2|736
1585827300000|2020-04-02 11:35:00|243401.2|243214.2|243293.8|243106.8|243411.1|243278.7|243035.9|242898.3|889
1585827600000|2020-04-02 11:40:00|243292.8|243105.8|242947.9|242760.9|243529.7|243357|242786.1|242654.2|794
1585827900000|2020-04-02 11:45:00|242947.3|242760.3|242615.6|242428.6|243048.1|242908|242349|242241.2|717
1585828200000|2020-04-02 11:50:00|242629|242442|243133.9|243083.9|243166.6|243100.1|242613.2|242426.2|816
1585828500000|2020-04-02 11:55:00|243130.7|243080.7|243048.2|242861.2|243549.9|243499.9|242805.1|242677.9|718
1585828800000|2020-04-02 12:00:00|243052.3|242865.3|243446.9|243396.9|243544.6|243494.6|242924.8|242822.1|886
1585829100000|2020-04-02 12:05:00|243447.8|243397.8|243372.8|243322.8|243529.3|243479.3|243372.8|243322.8|679
1585829400000|2020-04-02 12:10:00|243373.4|243323.4|243007.5|242957.5|243448.8|243332.8|242880|242830|826
1585829700000|2020-04-02 12:15:00|243003.1|242953.1|243076.8|243026.8|243286.5|243183.5|242985.3|242935.3|848
1585830000000|2020-04-02 12:20:00|243080.7|243030.7|242805.1|242755.1|243089.6|243039.6|242785.7|242735.7|716
1585830300000|2020-04-02 12:25:00|242811.5|242761.5|242275.4|242103.1|242927.2|242811.1|242219|242045|800
1585830600000|2020-04-02 12:30:00|242271|242098.1|242734.8|242554|242740|242580.7|242026.5|241874.7|905
1585830900000|2020-04-02 12:35:00|242733.6|242546.6|243251.5|243064.5|243312.3|243147.8|242576.3|242409.3|791
1585831200000|2020-04-02 12:40:00|243252.3|243065.3|243678.5|243628.5|243980.7|243840.1|243251.8|243064.8|967
1585831500000|2020-04-02 12:45:00|243675.9|243625.9|243430.4|243243.4|243804.2|243744.4|243266.6|243079.6|951
1585831800000|2020-04-02 12:50:00|243431.8|243244.8|243981|243931|244095.7|243969.7|243288.7|243146.1|864
1585832100000|2020-04-02 12:55:00|243979.8|243929.8|244352.9|244165.9|244352.9|244211.2|243766.1|243650.8|1003
1585832400000|2020-04-02 13:00:00|244354.6|244167.6|244054.3|244004.3|244359.5|244299.5|243913.7|243863.7|1015
1585832700000|2020-04-02 13:05:00|244042.6|243992.6|244304.1|244254.1|244321.1|244271.1|243882.9|243764.6|886
1585833000000|2020-04-02 13:10:00|244304.9|244254.9|245057.2|244870.2|245144.2|245094.2|244221.2|244149.4|1033
1585833300000|2020-04-02 13:15:00|245063.2|244876.2|244781.9|244731.9|245177|245043|244358.7|244272.4|1023
1585833600000|2020-04-02 13:20:00|244778.2|244728.2|244274.1|244224.1|244882.4|244832.4|244170.6|244120.6|813
1585833900000|2020-04-02 13:25:00|244274.6|244224.6|243758.1|243708.1|244383.7|244333.7|243685.4|243568|884
1585834200000|2020-04-02 13:30:00|243743.3|243693.3|243709.9|243659.9|243849.6|243799.6|243591.5|243541.5|978
1585834500000|2020-04-02 13:35:00|243697|243647|244358.8|244308.8|244401.5|244310.7|243585.1|243535.1|1105
1585834800000|2020-04-02 13:40:00|244347.1|244297.1|244738.7|244551.7|244881.1|244831.1|244206.6|244156.6|1091
1585835100000|2020-04-02 13:45:00|244724.3|244537.3|244439.8|244389.8|244818.8|244712|244366.1|244316.1|1010
1585835400000|2020-04-02 13:50:00|244437.9|244387.9|244447.4|244397.4|244520.7|244406.7|243842.8|243792.8|1066
1585835700000|2020-04-02 13:55:00|244450.5|244400.5|244143.3|243956.3|244514.7|244406.8|244056.9|243937.2|949
1585836000000|2020-04-02 14:00:00|244131.9|243944.9|243321.1|243271.1|244131.9|243944.9|243321.1|243271.1|1051
1585836300000|2020-04-02 14:05:00|243324.4|243274.4|242845.7|242795.7|243591.1|243541.1|242829.4|242779.4|1084
1585836600000|2020-04-02 14:10:00|242837.8|242787.8|241604.3|241554.3|242946|242896|241322|241272|1107
1585836900000|2020-04-02 14:15:00|241595.9|241545.9|241709.7|241659.7|241997.9|241947.9|241523.9|241448.9|1060
1585837200000|2020-04-02 14:20:00|241708|241658|242252.3|242202.3|242295.5|242245.5|241636.9|241586.9|1100
1585837500000|2020-04-02 14:25:00|242256.6|242206.6|242266.4|242079.4|242656.2|242573.8|242117|242067|1077
1585837800000|2020-04-02 14:30:00|242267.6|242080.6|241089.4|240902.4|242466.2|242341|240688.6|240585.4|1124
1585838100000|2020-04-02 14:35:00|241082.3|240895.3|238591.5|238404.5|241084.3|240942.4|238345.9|238158.9|1152
1585838400000|2020-04-02 14:40:00|238600.5|238413.5|238853|238666|239214.3|239094.5|237903.1|237716.1|1172
1585838700000|2020-04-02 14:45:00|238875.8|238688.8|239507.1|239432.1|240052.9|239877.2|238809.9|238622.9|1092
1585839000000|2020-04-02 14:50:00|239561.7|239374.7|240926.7|240739.7|241045.5|240858.5|239490.7|239362.4|1141
1585839300000|2020-04-02 14:55:00|240907.5|240832.5|240109|239922|240954.6|240832.5|239860.5|239752|1136
1585839600000|2020-04-02 15:00:00|240111.5|239924.5|240261.5|240211.5|240481.2|240407|239960.8|239848.7|1121
1585839900000|2020-04-02 15:05:00|240264|240214|240379.4|240329.4|240798.1|240748.1|240156.3|240106.3|1110
1585840200000|2020-04-02 15:10:00|240382.5|240332.5|240908|240721|241009.9|240873.1|240348.9|240298.9|1012
1585840500000|2020-04-02 15:15:00|240905.8|240718.8|240316.2|240241.2|240918.9|240779.2|240238.8|240070.3|994
1585840800000|2020-04-02 15:20:00|240373.6|240186.6|239696.7|239646.7|240375|240272|239617.5|239520|993
1585841100000|2020-04-02 15:25:00|239696.2|239646.2|239958.1|239908.1|240363.6|240230.6|239686.9|239636.9|955
1585841400000|2020-04-02 15:30:00|239958|239908|240590.6|240540.6|240671.4|240620|239932.5|239882.5|866
1585841700000|2020-04-02 15:35:00|240587.1|240537.1|241044.2|240969.2|241401.8|241214.8|240379.1|240287.8|1015
1585842000000|2020-04-02 15:40:00|241044.6|240969.6|241041.8|240991.8|241391.3|241316.3|240801.4|240680.7|1024
1585842300000|2020-04-02 15:45:00|241039.5|240989.5|240884.9|240834.9|241352.7|241219.8|240825.6|240775.6|889
1585842600000|2020-04-02 15:50:00|240886.5|240836.5|241027.4|240977.4|241089.5|241014.5|240659.4|240553.4|971
1585842900000|2020-04-02 15:55:00|241029|240979|240537.4|240487.4|241040.5|240990.5|240428|240294.3|971
1585843200000|2020-04-02 16:00:00|240536.4|240486.4|240539.7|240489.7|240870.5|240781.6|240161.4|240043.1|967
1585843500000|2020-04-02 16:05:00|240543.2|240493.2|240264.3|240214.3|240761.2|240658|240175.2|240125.2|877
1585843800000|2020-04-02 16:10:00|240268.1|240218.1|240675.3|240625.3|240690.1|240640.1|240214.6|240164.6|853
1585844100000|2020-04-02 16:15:00|240687.5|240637.5|240860.2|240673.2|241251.5|241108.4|240655.1|240525.5|917
1585844400000|2020-04-02 16:20:00|240863.2|240676.2|240804.6|240754.6|240980.8|240916.5|240604.2|240551.4|934
1585844700000|2020-04-02 16:25:00|240803.3|240753.3|241523.1|241473.1|241541.8|241491.8|240787.4|240737.4|966
1585845000000|2020-04-02 16:30:00|241526.1|241476.1|241172|241122|241627.1|241577.1|241120.2|240991.4|908
1585845300000|2020-04-02 16:35:00|241172.2|241122.2|241142.3|241092.3|241540.9|241435.9|241065.7|241015.7|949
1585845600000|2020-04-02 16:40:00|241142.8|241092.8|241004.6|240817.6|241283.4|241233.4|240876|240754.5|961
1585845900000|2020-04-02 16:45:00|241003.3|240816.3|240793.6|240743.6|241174.6|241124.6|240745.8|240625.5|932
1585846200000|2020-04-02 16:50:00|240832.1|240782.1|240468.7|240418.7|240930|240803.8|240462.7|240412.7|905
1585846500000|2020-04-02 16:55:00|240471.5|240421.5|240984.3|240934.3|241495.1|241386.3|240459|240409|908
1585846800000|2020-04-02 17:00:00|240985.1|240935.1|241652.9|241465.9|241707.2|241600.8|240960.4|240910.4|927
1585847100000|2020-04-02 17:05:00|241653.8|241466.8|241290.2|241240.2|242088.8|241931.3|241221.5|241171.5|907
1585847400000|2020-04-02 17:10:00|241294.1|241244.1|241567.1|241517.1|241781.2|241612|241230.2|241180.2|938
1585847700000|2020-04-02 17:15:00|241567.8|241517.8|241793|241718|242056.8|241941.7|241562.4|241498.8|967
1585848000000|2020-04-02 17:20:00|241794.1|241719.1|241696.2|241646.2|241856.7|241747.3|241583.1|241447.4|750
1585848300000|2020-04-02 17:25:00|241690|241640|242343.3|242156.3|242440.4|242307.4|241484.1|241357.4|887
1585848600000|2020-04-02 17:30:00|242344.4|242157.4|242268.6|242193.6|242369.2|242269.2|241961.8|241837.4|826
1585848900000|2020-04-02 17:35:00|242313.7|242126.7|242299.7|242249.7|242379.7|242249.7|241835.4|241729.8|884
1585849200000|2020-04-02 17:40:00|242295.5|242245.5|241918.5|241868.5|242403.8|242267|241718.3|241586.2|893
1585849500000|2020-04-02 17:45:00|241920.5|241870.5|241835.5|241785.5|242235.6|242106.3|241769.7|241719.7|950
1585849800000|2020-04-02 17:50:00|241830|241780|241461.3|241386.3|241833.3|241781.5|241418|241324.3|933
1585850100000|2020-04-02 17:55:00|241460|241385|242338.6|242263.6|242422.5|242276.9|241460|241332|976
1585850400000|2020-04-02 18:00:00|242316.6|242241.6|243077.2|242890.2|243151.5|243046.5|242299|242189.6|1015
1585850700000|2020-04-02 18:05:00|243077|242890|243640.9|243565.9|243795.3|243648.4|242870.7|242744|932
1585851000000|2020-04-02 18:10:00|243640.6|243565.6|243529|243342|244212.6|244071.6|243469|243340.7|967
1585851300000|2020-04-02 18:15:00|243470.8|243395.8|244185.4|244110.4|244245.4|244110.4|243242.8|243192.8|960
1585851600000|2020-04-02 18:20:00|244247.6|244060.6|244359.3|244172.3|244746.5|244594.7|244087.5|243971|948
1585851900000|2020-04-02 18:25:00|244371.6|244184.6|244076.9|243889.9|244410.1|244252|243910.5|243723.5|862
1585852200000|2020-04-02 18:30:00|244075.9|243888.9|243676.6|243601.6|244244.2|244076.4|243629.2|243504.1|843
1585852500000|2020-04-02 18:35:00|243675.8|243600.8|243398.6|243211.6|244176.6|244044.5|243339.9|243203.6|840
1585852800000|2020-04-02 18:40:00|243392.4|243205.4|243537.9|243350.9|244079.2|243953.9|243309.3|243170.9|856
1585853100000|2020-04-02 18:45:00|243571.1|243384.1|243289.7|243239.7|243600.8|243492|242967.3|242868.7|850
1585853400000|2020-04-02 18:50:00|243289.6|243239.6|243569.2|243519.2|243735.2|243607.9|243114|243060.6|825
1585853700000|2020-04-02 18:55:00|243562.3|243512.3|242658.9|242471.9|243666.9|243556.7|242616.9|242429.9|799
1585854000000|2020-04-02 19:00:00|242664|242477|243276.3|243089.3|243348.3|243161.3|242622.7|242435.7|827
1585854300000|2020-04-02 19:05:00|243274.7|243087.7|242827.4|242752.4|243399.7|243212.7|242789.9|242668.2|713
1585854600000|2020-04-02 19:10:00|242822.9|242747.9|243306.5|243119.5|243548.6|243380.2|242822.9|242747.9|796
1585854900000|2020-04-02 19:15:00|243304.3|243117.3|243314.1|243127.1|243793.4|243663.8|243181.8|243056.9|781
1585855200000|2020-04-02 19:20:00|243312.2|243125.2|243554.5|243367.5|243766.4|243645.4|243045|242858|746
1585855500000|2020-04-02 19:25:00|243538.6|243351.6|243470.1|243283.1|243651.6|243495.7|243133.9|243036|717
1585855800000|2020-04-02 19:30:00|243467.4|243280.4|243842.2|243767.2|244029.9|243876.9|243326|243211|794
1585856100000|2020-04-02 19:35:00|243849.4|243774.4|243993.2|243806.2|244002.1|243883.8|243764.5|243637.6|659
1585856400000|2020-04-02 19:40:00|243943|243868|243794.2|243719.2|244159.3|244029|243729.2|243651|718
1585856700000|2020-04-02 19:45:00|243763.5|243688.5|243955.8|243905.8|243988.3|243912.6|243726.5|243634.3|761
1585857000000|2020-04-02 19:50:00|243959.2|243909.2|243852.2|243665.2|243960.9|243909.2|243614.2|243427.2|847
1585857300000|2020-04-02 19:55:00|243852.5|243665.5|243952.7|243877.7|244195.6|244070.9|243779.7|243643.2|856
1585857600000|2020-04-02 20:00:00|244014.6|243827.6|243805.8|243618.8|244064.6|243944.2|243602.8|243415.8|760
1585857900000|2020-04-02 20:05:00|243812.4|243625.4|243430.9|243243.9|243826.1|243639.1|243348.5|243172.8|701
1585858200000|2020-04-02 20:10:00|243429.7|243242.7|243302.9|243115.9|243580.1|243393.1|243120.7|242963|640
1585858500000|2020-04-02 20:15:00|243309.4|243122.4|243174.7|242987.7|243391.8|243204.8|243043.6|242929|584
1585858800000|2020-04-02 20:20:00|243178.5|242991.5|243127.5|242940.5|243339.3|243207.2|243070.3|242883.3|644
1585859100000|2020-04-02 20:25:00|243127.8|242940.8|242520.5|242470.5|243162.4|242975.4|242506.2|242363.3|682
1585859400000|2020-04-02 20:30:00|242531|242481|242558|242508|242861.6|242674.6|242490.3|242360.9|489
1585859700000|2020-04-02 20:35:00|242557.9|242507.9|242236.6|242161.6|242636.8|242522.4|242236.6|242065.4|460
1585860000000|2020-04-02 20:40:00|242234.4|242159.4|242289.3|242102.3|242312.3|242165|242108.5|241966.6|455
1585860300000|2020-04-02 20:45:00|242286.6|242099.6|242567.2|242380.2|242643.2|242456.2|242279.9|242092.9|562
1585860600000|2020-04-02 20:50:00|242586.7|242399.7|242453.8|242266.8|242586.9|242399.9|242432.7|242245.7|342
1585860900000|2020-04-02 20:55:00|242433.1|242246.1|242685.7|242498.7|243078.7|242891.7|242132.5|241989.7|430
1585861200000|2020-04-02 21:00:00|242727.6|242540.6|243101.1|242914.1|243103.8|242916.8|242578.2|242391.2|51
1585861500000|2020-04-02 21:05:00|243100.4|242913.4|243142.8|242955.8|243173.8|242986.8|243080.7|242893.7|248
1585861800000|2020-04-02 21:10:00|243149.3|242962.3|243145.5|242958.5|243197.8|243010.8|243108.5|242921.5|135
1585862100000|2020-04-02 21:15:00|243152.4|242965.4|243108.2|242921.2|243190|243003|242967|242780|194
1585862400000|2020-04-02 21:20:00|243108.3|242921.3|243302.9|243115.9|243419.1|243232.1|243014.3|242827.3|273
1585862700000|2020-04-02 21:25:00|243303.1|243116.1|243318.2|243131.2|243350.3|243163.3|243233.9|243046.9|210
1585863000000|2020-04-02 21:30:00|243324.9|243137.9|243814.6|243627.6|244158.8|243971.8|243226.1|243039.1|220
1585863300000|2020-04-02 21:35:00|243804|243617|243402.7|243215.7|243944.3|243757.3|242904.4|242717.4|427
1585863600000|2020-04-02 21:40:00|243437.3|243250.3|243454.9|243267.9|243476.5|243289.5|243283.5|243096.5|212
1585863900000|2020-04-02 21:45:00|243343.7|243156.7|243075.1|242888.1|243489.4|243302.4|242913.1|242726.1|340
1585864200000|2020-04-02 21:50:00|243075.4|242888.4|243090.8|242903.8|243144.9|242957.9|242895.9|242708.9|361
1585864500000|2020-04-02 21:55:00|243090.6|242903.6|242879.6|242692.6|243132.2|242945.2|242879.3|242692.3|128
1585864800000|2020-04-02 22:00:00|243003.4|242816.4|242791.4|242604.4|243287.4|243100.4|242727.9|242540.9|451
1585865100000|2020-04-02 22:05:00|242873.8|242686.8|243062.1|242875.1|243092.8|242905.8|242645.6|242458.6|263
1585865400000|2020-04-02 22:10:00|242893.4|242706.4|242635.6|242448.6|243275.1|243088.1|242554|242367|531
1585865700000|2020-04-02 22:15:00|242620.4|242433.4|242636.8|242449.8|242787.5|242600.5|242353.3|242166.3|446
1585866000000|2020-04-02 22:20:00|242648.1|242461.1|242540.8|242353.8|242832.2|242645.2|242376.7|242189.7|459
1585866300000|2020-04-02 22:25:00|242540.5|242353.5|242414.7|242227.7|242582.1|242395.1|242414.7|242227.7|449
1585866600000|2020-04-02 22:30:00|242413.8|242226.8|242454.7|242267.7|242470.8|242283.8|242372.9|242185.9|272
1585866900000|2020-04-02 22:35:00|242465.5|242278.5|242463.4|242276.4|242475.6|242288.6|242398.9|242211.9|340
1585867200000|2020-04-02 22:40:00|242463.1|242276.1|242465|242278|242474|242287|242405.6|242218.6|220
1585867500000|2020-04-02 22:45:00|242473.9|242286.9|242480.9|242293.9|242497.5|242310.5|242430.7|242243.7|230
1585867800000|2020-04-02 22:50:00|242478.7|242291.7|242436.3|242249.3|242510.3|242323.3|242330.7|242143.7|210
1585868100000|2020-04-02 22:55:00|242399.9|242212.9|242386.6|242199.6|242514.4|242327.4|242322.5|242135.5|248
1585868400000|2020-04-02 23:00:00|242385.1|242198.1|242344.5|242157.5|242415.5|242228.5|242306.1|242119.1|264
1585868700000|2020-04-02 23:05:00|242348.5|242161.5|242339.3|242152.3|242389.4|242202.4|242292.5|242105.5|163
1585869000000|2020-04-02 23:10:00|242336.5|242149.5|242369.4|242182.4|242393.2|242206.2|242292.5|242105.5|165
1585869300000|2020-04-02 23:15:00|242337.7|242150.7|242365.4|242178.4|242428.8|242241.8|242291.5|242104.5|198
1585869600000|2020-04-02 23:20:00|242386.7|242199.7|242436.4|242249.4|242630.8|242443.8|242323.1|242136.1|268
1585869900000|2020-04-02 23:25:00|242419.5|242232.5|242416.3|242229.3|242470.7|242283.7|242366.5|242179.5|229
1585870200000|2020-04-02 23:30:00|242419.3|242232.3|242474.1|242287.1|242488.7|242301.7|242381|242194|262
1585870500000|2020-04-02 23:35:00|242473.7|242286.7|242558.4|242371.4|242584.9|242397.9|242420|242233|208
1585870800000|2020-04-02 23:40:00|242563.2|242376.2|242582|242395|242599.2|242412.2|242494.3|242307.3|221
1585871100000|2020-04-02 23:45:00|242582.2|242395.2|242601.2|242414.2|242608.5|242421.5|242562.4|242375.4|183
1585871400000|2020-04-02 23:50:00|242594.6|242407.6|242580.5|242393.5|242600.2|242413.2|242524.9|242337.9|259
1585871700000|2020-04-02 23:55:00|242579.3|242392.3|242490.6|242303.6|242618|242431|242448|242261|246
1585872000000|2020-04-03 00:00:00|242487|242300|242593.8|242406.8|242598.8|242411.8|242401.5|242214.5|432
1585872300000|2020-04-03 00:05:00|242593.6|242406.6|242918.4|242731.4|242951.6|242764.6|242570.1|242383.1|362
1585872600000|2020-04-03 00:10:00|242909|242722|243160.9|242973.9|243188.9|243001.9|242758.2|242571.2|529
1585872900000|2020-04-03 00:15:00|243169.1|242982.1|243213.1|243026.1|243336.6|243149.6|243052.2|242865.2|388
1585873200000|2020-04-03 00:20:00|243202.5|243015.5|243183.6|242996.6|243419.7|243232.7|243165.4|242978.4|387
1585873500000|2020-04-03 00:25:00|243103.3|242916.3|243126.2|242939.2|243313.2|243126.2|243063.5|242876.5|354
1585873800000|2020-04-03 00:30:00|243134.2|242947.2|243260.1|243073.1|243527.4|243340.4|243131.5|242944.5|427
1585874100000|2020-04-03 00:35:00|243261.6|243074.6|243035.8|242848.8|243291.9|243104.9|242993.5|242806.5|298
1585874400000|2020-04-03 00:40:00|243044|242857|243038.9|242851.9|243110.4|242923.4|242947.6|242760.6|326
1585874700000|2020-04-03 00:45:00|243038.7|242851.7|243033.5|242846.5|243209.1|243022.1|242959.7|242772.7|376
1585875000000|2020-04-03 00:50:00|243021.7|242834.7|243402.9|243215.9|243431.3|243244.3|242991.6|242804.6|467
1585875300000|2020-04-03 00:55:00|243402.4|243215.4|243105.8|242918.8|243521.4|243334.4|243082.6|242895.6|522
1585875600000|2020-04-03 01:00:00|243099.5|242912.5|243173.2|242986.2|243208.5|243021.5|243084.4|242897.4|412
1585875900000|2020-04-03 01:05:00|243174.4|242987.4|243145|242958|243220.5|243033.5|243093.1|242906.1|313
1585876200000|2020-04-03 01:10:00|243147.6|242960.6|243072.4|242885.4|243171.4|242984.4|243020.9|242833.9|329
1585876500000|2020-04-03 01:15:00|243072.6|242885.6|243124.4|242937.4|243132.4|242945.4|242976.2|242789.2|481
1585876800000|2020-04-03 01:20:00|243122|242935|243580.2|243393.2|243587.3|243400.3|243091.1|242904.1|430
1585877100000|2020-04-03 01:25:00|243565.8|243378.8|243553.9|243366.9|243616.9|243429.9|243351.8|243164.8|421
1585877400000|2020-04-03 01:30:00|243561.9|243374.9|243387.1|243200.1|243582.4|243395.4|243308.4|243121.4|460
1585877700000|2020-04-03 01:35:00|243389.7|243202.7|243356.7|243169.7|243447.1|243260.1|243289.7|243102.7|397
1585878000000|2020-04-03 01:40:00|243354.7|243167.7|243352|243165|243421|243234|243213|243026|396
1585878300000|2020-04-03 01:45:00|243350.9|243163.9|243236.3|243049.3|243360.6|243186.6|243199.9|243012.9|262
1585878600000|2020-04-03 01:50:00|243311.6|243124.6|243044.6|242857.6|243311.6|243178|242990.4|242803.4|297
1585878900000|2020-04-03 01:55:00|243045.3|242858.3|242968|242781|243085.2|242898.2|242952.5|242765.5|236
1585879200000|2020-04-03 02:00:00|242963.6|242776.6|243009|242822|243012.5|242825.5|242937.9|242750.9|209
1585879500000|2020-04-03 02:05:00|243008.9|242821.9|242979.9|242792.9|243087|242900|242949.7|242762.7|255
1585879800000|2020-04-03 02:10:00|242985|242798|242949.2|242762.2|243015.6|242828.6|242924|242737|189
1585880100000|2020-04-03 02:15:00|242948.8|242761.8|243150.4|242963.4|243173.1|242986.1|242898|242711|266
1585880400000|2020-04-03 02:20:00|243142.7|242955.7|243150.3|242963.3|243696.7|243509.7|243051|242864|393
1585880700000|2020-04-03 02:25:00|243182.7|242995.7|243190.4|243003.4|243215.2|243028.2|242996.6|242809.6|335
1585881000000|2020-04-03 02:30:00|243190.2|243003.2|243169.6|242982.6|243206.1|243019.1|243105.1|242918.1|220
1585881300000|2020-04-03 02:35:00|243138.4|242951.4|243153.7|242966.7|243251.8|243064.8|243101.1|242914.1|236
1585881600000|2020-04-03 02:40:00|243157.4|242970.4|243057.8|242870.8|243202.4|243015.4|243043.5|242856.5|236
1585881900000|2020-04-03 02:45:00|243049.9|242862.9|243512|243325|243519.4|243332.4|242996.4|242809.4|305
1585882200000|2020-04-03 02:50:00|243504.2|243317.2|243479.9|243292.9|243545|243358|243394.3|243207.3|265
1585882500000|2020-04-03 02:55:00|243480.8|243293.8|243472.3|243285.3|243512.6|243325.6|243322.2|243135.2|197
1585882800000|2020-04-03 03:00:00|243367|243180|243633|243446|243638.6|243451.6|243293|243106|291
1585883100000|2020-04-03 03:05:00|243563.3|243376.3|243425.4|243238.4|243589.9|243402.9|243310.5|243123.5|289
1585883400000|2020-04-03 03:10:00|243420.4|243233.4|243455.6|243268.6|243546.4|243359.4|243356.5|243169.5|322
1585883700000|2020-04-03 03:15:00|243454.1|243267.1|243526.3|243339.3|243560.9|243373.9|243447.1|243260.1|220
1585884000000|2020-04-03 03:20:00|243537.4|243350.4|243694.2|243507.2|243802.8|243615.8|243490.8|243303.8|373
1585884300000|2020-04-03 03:25:00|243697.9|243510.9|243514.2|243327.2|243727.5|243540.5|243452.6|243265.6|284
1585884600000|2020-04-03 03:30:00|243511.5|243324.5|244221.1|244034.1|244232.5|244045.5|243511.5|243324.5|490
1585884900000|2020-04-03 03:35:00|244221.9|244034.9|244441|244254|244644.6|244457.6|244167.4|243980.4|449
1585885200000|2020-04-03 03:40:00|244508.5|244321.5|245113.3|244926.3|245341|245154|244470.9|244283.9|477
1585885500000|2020-04-03 03:45:00|245113.4|244926.4|244525.6|244338.6|245150.9|244963.9|244430.6|244243.6|437
1585885800000|2020-04-03 03:50:00|244537.8|244350.8|244560.8|244373.8|244680.4|244493.4|244384.4|244197.4|311
1585886100000|2020-04-03 03:55:00|244560|244373|244583.4|244396.4|244704.4|244517.4|244460.1|244273.1|219
1585886400000|2020-04-03 04:00:00|244590.1|244403.1|244805.1|244618.1|244902.8|244715.8|244459.2|244272.2|334
1585886700000|2020-04-03 04:05:00|244783.1|244596.1|244894.6|244707.6|244949.6|244762.6|244728.1|244541.1|313
1585887000000|2020-04-03 04:10:00|244889.6|244702.6|245062.7|244875.7|245062.7|244875.7|244767.3|244580.3|329
1585887300000|2020-04-03 04:15:00|245063.7|244876.7|245179.6|244992.6|245190.4|245003.4|245018.2|244831.2|285
1585887600000|2020-04-03 04:20:00|245169.1|244982.1|244999.6|244812.6|245176.1|244989.1|244843.6|244656.6|291
1585887900000|2020-04-03 04:25:00|244987.5|244800.5|245017.6|244830.6|245094.9|244907.9|244940.7|244753.7|214
1585888200000|2020-04-03 04:30:00|245017.8|244830.8|245135|244948|245135|244948|244946.6|244759.6|178
1585888500000|2020-04-03 04:35:00|245062.2|244875.2|245243.5|245056.5|245322|245135|245055.4|244868.4|305
1585888800000|2020-04-03 04:40:00|245247|245060|245058.5|244871.5|245347|245160|245040.4|244853.4|362
1585889100000|2020-04-03 04:45:00|245090.4|244903.4|245141.9|244954.9|245142.7|244955.7|244997.5|244810.5|395
1585889400000|2020-04-03 04:50:00|245142|244955|244923.9|244736.9|245216.9|245029.9|244709.7|244522.7|392
1585889700000|2020-04-03 04:55:00|244923.5|244736.5|244798.5|244611.5|244971.4|244784.4|244720.5|244533.5|309
1585890000000|2020-04-03 05:00:00|244803.8|244616.8|244672.5|244485.5|244835.9|244648.9|244520.5|244333.5|496
1585890300000|2020-04-03 05:05:00|244681.8|244494.8|244819|244632|244966.9|244779.9|244664.9|244477.9|388
1585890600000|2020-04-03 05:10:00|244879.4|244692.4|244947.8|244760.8|245012.9|244825.9|244778|244591|331
1585890900000|2020-04-03 05:15:00|244964.1|244777.1|244958.5|244771.5|245004.4|244817.4|244830.5|244643.5|291
1585891200000|2020-04-03 05:20:00|244966.6|244779.6|244846.9|244659.9|245039.7|244852.7|244788|244601|306
1585891500000|2020-04-03 05:25:00|244828|244641|245013.4|244826.4|245109.9|244922.9|244828|244641|393
1585891800000|2020-04-03 05:30:00|245013|244826|245095.8|244908.8|245240.8|245053.8|245013|244826|420
1585892100000|2020-04-03 05:35:00|245102.4|244915.4|244976|244789|245182.2|244995.2|244942.4|244755.4|368
1585892400000|2020-04-03 05:40:00|244974.2|244787.2|244809|244622|244990.5|244803.5|244762.3|244575.3|339
1585892700000|2020-04-03 05:45:00|244809.9|244622.9|244619|244432|244950.2|244763.2|244611.6|244424.6|364
1585893000000|2020-04-03 05:50:00|244622|244435|244426.2|244239.2|244771.5|244584.5|244405.6|244218.6|353
1585893300000|2020-04-03 05:55:00|244429.6|244242.6|244303.7|244116.7|244441.1|244254.1|244271.5|244084.5|478
1585893600000|2020-04-03 06:00:00|244310.5|244123.5|244447.6|244260.6|244519.8|244332.8|244291.4|244104.4|587
1585893900000|2020-04-03 06:05:00|244449.1|244262.1|244570.1|244383.1|244626.2|244439.2|244443.9|244256.9|704
1585894200000|2020-04-03 06:10:00|244563|244376|244604.1|244417.1|244690.9|244503.9|244440.6|244253.6|607
1585894500000|2020-04-03 06:15:00|244600.3|244413.3|244526.1|244339.1|244777.6|244590.6|244433.7|244246.7|510
1585894800000|2020-04-03 06:20:00|244529|244342|244505.5|244318.5|244777.5|244590.5|244450.7|244263.7|457
1585895100000|2020-04-03 06:25:00|244475.6|244288.6|244826.9|244639.9|244826.9|244639.9|244407.6|244220.6|808
1585895400000|2020-04-03 06:30:00|244826.8|244639.8|244733.1|244546.1|244826.8|244646|244704.7|244517.7|857
1585895700000|2020-04-03 06:35:00|244736.9|244549.9|244779.1|244592.1|244851|244664|244697.8|244510.8|765
1585896000000|2020-04-03 06:40:00|244776.9|244589.9|244931.5|244744.5|245192.8|245005.8|244722.2|244563.2|870
1585896300000|2020-04-03 06:45:00|244937.9|244750.9|244329|244142|244937.9|244760.7|244322.1|244135.1|874
1585896600000|2020-04-03 06:50:00|244329.2|244142.2|244379.2|244192.2|244410.6|244291.9|244131.7|243944.7|823
1585896900000|2020-04-03 06:55:00|244376.7|244189.7|244468.5|244281.5|244598.9|244411.9|244191.6|244004.6|806
1585897200000|2020-04-03 07:00:00|244476.9|244289.9|244435.1|244248.1|244600.3|244413.3|244337.8|244150.8|928
1585897500000|2020-04-03 07:05:00|244462.2|244275.2|245133.7|244946.7|245133.7|244946.7|244316|244129|709
1585897800000|2020-04-03 07:10:00|245130.2|244943.2|245089.6|244902.6|245366.3|245179.3|245069.4|244882.4|904
1585898100000|2020-04-03 07:15:00|245091.4|244904.4|246498.1|246311.1|246515.8|246328.8|245075.5|244888.5|951
1585898400000|2020-04-03 07:20:00|246500.6|246313.6|246553.4|246366.4|247449.6|247262.6|246479.7|246292.7|872
1585898700000|2020-04-03 07:25:00|246554.1|246367.1|245737.1|245550.1|246554.8|246367.8|245685.2|245498.2|870
1585899000000|2020-04-03 07:30:00|245734.9|245547.9|246426|246239|246473.2|246314.6|245659.9|245472.9|740
1585899300000|2020-04-03 07:35:00|246428.3|246241.3|245269.8|245082.8|246985|246798|245207.4|245020.4|898
1585899600000|2020-04-03 07:40:00|245266.1|245079.1|244554.5|244367.5|245306|245119|244522.1|244335.1|943
1585899900000|2020-04-03 07:45:00|244598.8|244411.8|244835.8|244648.8|245104.2|244917.2|244571.9|244384.9|780
1585900200000|2020-04-03 07:50:00|244819.9|244632.9|244538.9|244351.9|244873.4|244686.4|244345.6|244158.6|677
1585900500000|2020-04-03 07:55:00|244524.8|244337.8|244867|244680|244933.2|244746.2|244517.9|244330.9|532
1585900800000|2020-04-03 08:00:00|244868|244681|244861.6|244674.6|244922.6|244735.6|244744.4|244557.4|517
1585901100000|2020-04-03 08:05:00|244863.4|244676.4|244667.5|244480.5|244877.6|244690.6|244558.4|244371.4|535
1585901400000|2020-04-03 08:10:00|244666.8|244479.8|244713.2|244526.2|244789.1|244602.1|244620.3|244433.3|546
1585901700000|2020-04-03 08:15:00|244706|244519|244597.8|244410.8|244796.9|244609.9|244432.3|244245.3|520
1585902000000|2020-04-03 08:20:00|244595.1|244408.1|244834.4|244647.4|244927.7|244740.7|244569.4|244382.4|479
1585902300000|2020-04-03 08:25:00|244834.2|244647.2|244884|244697|245115.2|244928.2|244829.3|244642.3|520
1585902600000|2020-04-03 08:30:00|244887.7|244700.7|245385.3|245198.3|245429.4|245242.4|244869.9|244682.9|619
1585902900000|2020-04-03 08:35:00|245390.6|245203.6|245422.8|245235.8|245496.4|245309.4|245313.6|245126.6|497
1585903200000|2020-04-03 08:40:00|245423.1|245236.1|245689.2|245502.2|246119.8|245932.8|245379.8|245192.8|667
1585903500000|2020-04-03 08:45:00|245685|245498|246146.9|245959.9|246147.2|245960.2|245383.8|245196.8|563
1585903800000|2020-04-03 08:50:00|246147.5|245960.5|246479.9|246292.9|246944.5|246757.5|246134.6|245947.6|689
1585904100000|2020-04-03 08:55:00|246478.7|246291.7|245958.9|245771.9|246503.3|246316.3|245952.7|245765.7|580
1585904400000|2020-04-03 09:00:00|245954.2|245767.2|245801.3|245614.3|246081.7|245894.7|245742.3|245555.3|692
1585904700000|2020-04-03 09:05:00|245798.8|245611.8|246281.8|246094.8|246313.8|246126.8|245798|245611|582
1585905000000|2020-04-03 09:10:00|246278|246091|246383.1|246196.1|246494.8|246324.8|246269.1|246082.1|624
1585905300000|2020-04-03 09:15:00|246326.5|246251.5|246445.5|246258.5|246508.7|246332.4|246287.4|246159.4|704
1585905600000|2020-04-03 09:20:00|246447.4|246260.4|247243.6|247056.6|247370.1|247183.1|246443|246256|853
1585905900000|2020-04-03 09:25:00|247244.8|247057.8|246931.4|246744.4|247252|247127|246875.4|246688.4|759
1585906200000|2020-04-03 09:30:00|246934.4|246747.4|247294.4|247107.4|247655.7|247468.7|246903.3|246716.3|850
1585906500000|2020-04-03 09:35:00|247305|247118|247147.2|246960.2|247442.2|247255.2|247127.5|246940.9|745
1585906800000|2020-04-03 09:40:00|247152.4|246965.4|246653.6|246466.6|247152.4|246965.4|246617.6|246430.6|737
1585907100000|2020-04-03 09:45:00|246657.2|246470.2|246578.4|246391.4|246830.8|246643.8|246467.2|246280.2|736
1585907400000|2020-04-03 09:50:00|246576|246389|245999.7|245812.7|246618.2|246431.2|245941.8|245754.8|801
1585907700000|2020-04-03 09:55:00|245999.8|245812.8|245902.4|245715.4|246090.1|245903.1|245818.8|245631.8|683
1585908000000|2020-04-03 10:00:00|245909.8|245722.8|245702.9|245515.9|245929.1|245742.1|245672.5|245485.5|632
1585908300000|2020-04-03 10:05:00|245699.7|245512.7|245300.7|245113.7|245768.9|245581.9|245228.8|245066.7|705
1585908600000|2020-04-03 10:10:00|245306.2|245119.2|245904|245717|245933.6|245746.6|245188.5|245001.5|626
1585908900000|2020-04-03 10:15:00|245895.2|245708.2|246293.3|246106.3|246328.6|246141.6|245819.6|245632.6|580
1585909200000|2020-04-03 10:20:00|246282.3|246095.3|245953.5|245766.5|246428.6|246256.5|245921.1|245734.1|652
1585909500000|2020-04-03 10:25:00|245955.4|245768.4|245973.8|245786.8|246015.3|245907.3|245890.3|245703.3|484
1585909800000|2020-04-03 10:30:00|245968.5|245781.5|245958.2|245771.2|246115.4|245928.4|245906.9|245719.9|446
1585910100000|2020-04-03 10:35:00|245955.1|245768.1|246713.1|246526.1|246759.5|246614|245937.4|245750.4|575
1585910400000|2020-04-03 10:40:00|246711.7|246524.7|246399|246324|246712.7|246589.3|246370|246183|699
1585910700000|2020-04-03 10:45:00|246456|246269|246544.7|246357.7|246847.4|246660.4|246397.5|246234.5|718
1585911000000|2020-04-03 10:50:00|246544.1|246357.1|246591.3|246404.3|246647.6|246460.6|246525.2|246338.2|536
1585911300000|2020-04-03 10:55:00|246582.8|246395.8|246926|246851|247016.1|246871.6|246565.3|246378.3|685
1585911600000|2020-04-03 11:00:00|246994.5|246807.5|247176.1|246989.1|247501.6|247361.6|246888.5|246757.7|556
1585911900000|2020-04-03 11:05:00|247174.8|246987.8|248041.2|247966.2|248152.5|248020.3|246929|246815|744
1585912200000|2020-04-03 11:10:00|248044.5|247969.5|247306.3|247119.3|248538.2|248396.7|247241.3|247054.3|787
1585912500000|2020-04-03 11:15:00|247287.1|247100.1|247836.8|247649.8|247889|247702|247285.2|247098.2|706
1585912800000|2020-04-03 11:20:00|247837.1|247650.1|247699.1|247512.1|247865.7|247678.7|247404.7|247252.8|772
1585913100000|2020-04-03 11:25:00|247700|247513|247210|247023|247704.1|247517.1|247202.2|247015.2|611
1585913400000|2020-04-03 11:30:00|247210.8|247023.8|246782.7|246595.7|247225.3|247038.3|246664.8|246512.2|887
1585913700000|2020-04-03 11:35:00|246786.6|246599.6|246034.8|245847.8|246856.7|246718.7|246024.6|245837.6|777
1585914000000|2020-04-03 11:40:00|246031.8|245844.8|247014.6|246964.6|247035.8|246985.8|245815.4|245689|735
1585914300000|2020-04-03 11:45:00|247015.4|246965.4|246598.8|246411.8|247031.9|246981.9|246320.3|246133.3|713
1585914600000|2020-04-03 11:50:00|246595|246408|246730.2|246543.2|246873.9|246748.6|246432.6|246335.7|566
1585914900000|2020-04-03 11:55:00|246750.5|246563.5|245316.2|245129.2|246750.5|246615.9|244528.4|244415|834
1585915200000|2020-04-03 12:00:00|245272.9|245085.9|246014.6|245827.6|246313.6|246126.6|245241.1|245054.1|945
1585915500000|2020-04-03 12:05:00|246014.5|245827.5|245940.5|245753.5|246144.6|245981.3|245798.6|245611.6|859
1585915800000|2020-04-03 12:10:00|245937.4|245750.4|246259.6|246072.6|246270.3|246083.3|245685.7|245510.9|956
1585916100000|2020-04-03 12:15:00|246266.3|246079.3|246955.4|246768.4|247493.4|247443.4|246247.5|246079.3|957
1585916400000|2020-04-03 12:20:00|246956.7|246769.7|247312|247125|247483.7|247393.6|246615|246439.8|956
1585916700000|2020-04-03 12:25:00|247307.5|247120.5|246557.4|246370.4|247531.5|247344.5|246554.5|246367.5|837
1585917000000|2020-04-03 12:30:00|246529.4|246342.4|246758.6|246571.6|247635.7|247477.6|246437.5|246250.5|999
1585917300000|2020-04-03 12:35:00|246758|246571|246221|246091.7|247121.6|246958.7|245688.6|245501.6|1030
1585917600000|2020-04-03 12:40:00|246226.8|246107.1|246269.6|246096.8|246445|246295.5|245423.5|245236.5|964
1585917900000|2020-04-03 12:45:00|246318.6|246138.6|246348.6|246273.6|246917.2|246785.6|246200.8|246091.6|985
1585918200000|2020-04-03 12:50:00|246360.9|246285.9|246467|246417|246662.8|246581.6|246175.2|246046.2|917
1585918500000|2020-04-03 12:55:00|246470.1|246420.1|246868|246818|247029.8|246953.9|246451.8|246329.2|883
1585918800000|2020-04-03 13:00:00|246865.7|246815.7|246064.7|246014.7|246996|246864.7|246044.8|245979.4|920
1585919100000|2020-04-03 13:05:00|246066.3|246016.3|246559.7|246509.7|246604.7|246513.2|245787.8|245649.1|875
1585919400000|2020-04-03 13:10:00|246560.9|246510.9|246262.5|246212.5|246628.2|246510.9|246127.4|246077.4|858
1585919700000|2020-04-03 13:15:00|246277.1|246227.1|246604.2|246554.2|246763.5|246713.5|246237.9|246167.7|801
1585920000000|2020-04-03 13:20:00|246597|246547|246748.4|246698.4|246775|246725|246403.1|246353.1|781
1585920300000|2020-04-03 13:25:00|246766.1|246716.1|247130.5|247080.5|247391.8|247341.8|246766.1|246716.1|819
1585920600000|2020-04-03 13:30:00|247154.7|247104.7|246586.8|246536.8|247229.8|247116.7|246498.1|246387.4|1002
1585920900000|2020-04-03 13:35:00|246588.3|246538.3|246476.7|246426.7|247154.8|247027.1|246445.2|246327.4|990
1585921200000|2020-04-03 13:40:00|246539.5|246352.5|246177.9|245990.9|246796.5|246661.8|245793.6|245672|974
1585921500000|2020-04-03 13:45:00|246166.5|245979.5|245905.1|245855.1|246399.7|246269.1|245893|245791.5|989
1585921800000|2020-04-03 13:50:00|245905.2|245855.2|245973.5|245898.5|246079.1|245959.6|245273.1|245222.3|1007
1585922100000|2020-04-03 13:55:00|245978|245903|246109.8|245922.8|246236.7|246129.6|245690.1|245582.8|937
1585922400000|2020-04-03 14:00:00|246118.9|245931.9|246344.5|246294.5|246472.3|246330|245855.3|245805.3|900
1585922700000|2020-04-03 14:05:00|246333.4|246283.4|246367.8|246292.8|246470.3|246401.1|246092.4|246042.4|886
1585923000000|2020-04-03 14:10:00|246371.8|246296.8|246224.4|246174.4|246571.7|246406.4|246205.2|246155.2|876
1585923300000|2020-04-03 14:15:00|246222.7|246172.7|246026.5|245976.5|246229|246179|245872.9|245808.1|874
1585923600000|2020-04-03 14:20:00|246038.7|245988.7|245986.7|245936.7|246334.8|246237.5|245938|245888|838
1585923900000|2020-04-03 14:25:00|245987.2|245937.2|245884.2|245834.2|246025.7|245975.7|245689.9|245639.9|913
1585924200000|2020-04-03 14:30:00|245886.5|245836.5|246396|246321|246461.8|246347.8|245788.2|245664.6|912
1585924500000|2020-04-03 14:35:00|246397.6|246322.6|246291.1|246241.1|246482.6|246417.9|246134.9|246007.3|876
1585924800000|2020-04-03 14:40:00|246295.9|246245.9|246237.2|246187.2|246319|246255.1|246039.6|245989.6|908
1585925100000|2020-04-03 14:45:00|246236.2|246186.2|245988.6|245938.6|246654.4|246532.4|245967.1|245917.1|942
1585925400000|2020-04-03 14:50:00|245974.6|245924.6|246038.5|245988.5|246100.3|246050.3|245678.4|245617.9|894
1585925700000|2020-04-03 14:55:00|246038.1|245988.1|245755.6|245705.6|246072.9|246022.9|245607.6|245557.6|945
1585926000000|2020-04-03 15:00:00|245752.4|245702.4|246024.2|245974.2|246077.1|246027.1|245694.9|245644.9|931
1585926300000|2020-04-03 15:05:00|246024.9|245974.9|245903|245828|246792.9|246605.9|245822.5|245708.3|933
1585926600000|2020-04-03 15:10:00|245879.9|245829.9|246198.6|246011.6|246636.8|246449.8|245766.9|245716.9|1050
1585926900000|2020-04-03 15:15:00|246201|246014|246053.2|246003.2|246223.6|246116|245790.6|245680.1|1016
1585927200000|2020-04-03 15:20:00|246048.6|245998.6|246698.7|246511.7|246699.6|246568.7|245980.5|245863.3|885
1585927500000|2020-04-03 15:25:00|246702.4|246515.4|246369.2|246319.2|246948.4|246805.2|246325.7|246275.7|1006
1585927800000|2020-04-03 15:30:00|246368.7|246318.7|246203.9|246153.9|246680.4|246630.4|246176.4|246126.4|1027
1585928100000|2020-04-03 15:35:00|246203.8|246153.8|246361.8|246311.8|246390.7|246329.7|246135.9|246085.9|1028
1585928400000|2020-04-03 15:40:00|246359.6|246309.6|246475.1|246425.1|246494|246444|246303.2|246176.4|832
1585928700000|2020-04-03 15:45:00|246476.3|246426.3|246740.7|246690.7|247229.7|247163.8|246381.2|246331.2|958
1585929000000|2020-04-03 15:50:00|246732.2|246682.2|247296.4|247246.4|247430.4|247352.2|246729.2|246679.2|1040
1585929300000|2020-04-03 15:55:00|247299.4|247249.4|247162|247087|247313.3|247249.8|246959.1|246906.2|962
1585929600000|2020-04-03 16:00:00|247198.6|247011.6|246979.5|246929.5|247267.9|247217.9|246968.9|246905.1|919
1585929900000|2020-04-03 16:05:00|246983.2|246933.2|246975.6|246925.6|247302.5|247174.7|246962.2|246912.2|915
1585930200000|2020-04-03 16:10:00|246978.4|246928.4|247073.9|247023.9|247194|247144|246593|246463|936
1585930500000|2020-04-03 16:15:00|247078.8|247028.8|246926.9|246876.9|247295.6|247212|246891.8|246841.8|852
1585930800000|2020-04-03 16:20:00|246927.2|246877.2|247014.4|246964.4|247159.1|247109.1|246915.5|246865.5|928
1585931100000|2020-04-03 16:25:00|247038.4|246988.4|247115.8|247065.8|247204|247154|246937.6|246887.6|793
1585931400000|2020-04-03 16:30:00|247118.4|247068.4|247046.6|246996.6|247175.4|247125.4|246778.5|246691.5|958
1585931700000|2020-04-03 16:35:00|247048.8|246998.8|246909.2|246859.2|247050.3|247000.3|246726.5|246647.6|887
1585932000000|2020-04-03 16:40:00|246907.6|246857.6|246920.2|246870.2|247135.6|247085.6|246887.9|246837.9|778
1585932300000|2020-04-03 16:45:00|246921.8|246871.8|247554.7|247504.7|247820.7|247751.1|246921.8|246871.8|883
1585932600000|2020-04-03 16:50:00|247554.6|247504.6|247414.1|247364.1|247652.9|247556.4|247320.3|247270.3|755
1585932900000|2020-04-03 16:55:00|247415.2|247365.2|247732.6|247682.6|247847.8|247736.3|247402.3|247352|945
1585933200000|2020-04-03 17:00:00|247752.6|247702.6|247330.6|247280.6|247944.9|247873.5|247303.4|247233.2|881
1585933500000|2020-04-03 17:05:00|247328|247278|247287.4|247237.4|247369.4|247285.8|247107.9|246960|754
1585933800000|2020-04-03 17:10:00|247288|247238|247684.5|247634.5|247761|247645.3|247272.2|247143.2|822
1585934100000|2020-04-03 17:15:00|247687.7|247637.7|247685.4|247635.4|247870.7|247759.7|247600.6|247482.4|762
1585934400000|2020-04-03 17:20:00|247686.5|247636.5|247716.5|247666.5|247777.1|247727.1|247562.3|247512.3|754
1585934700000|2020-04-03 17:25:00|247717.2|247667.2|248060.5|248010.5|248159.3|248066.1|247708.4|247635|844
1585935000000|2020-04-03 17:30:00|248060.6|248010.6|248117.4|248067.4|248121.4|248071.4|247975.4|247925.4|827
1585935300000|2020-04-03 17:35:00|248112.9|248062.9|248618.1|248568.1|248687.3|248570|248000.1|247886.4|961
1585935600000|2020-04-03 17:40:00|248616.5|248566.5|248612.8|248537.8|249091.7|248972.4|248578.2|248459.9|937
1585935900000|2020-04-03 17:45:00|248612|248537|248637.5|248587.5|248753.6|248623.1|248466.8|248405.4|908
1585936200000|2020-04-03 17:50:00|248724|248537|248530.9|248480.9|248724|248633.9|248442.4|248392.4|939
1585936500000|2020-04-03 17:55:00|248530.6|248480.6|248427.7|248377.7|249129.1|248994.5|248271.7|248164|808
1585936800000|2020-04-03 18:00:00|248430.5|248380.5|248319.5|248269.5|248472.4|248383.2|247958.4|247825.3|903
1585937100000|2020-04-03 18:05:00|248319.2|248269.2|248166.9|248116.9|248387.2|248337.2|248022.3|247913.6|879
1585937400000|2020-04-03 18:10:00|248183.9|248133.9|248215.8|248165.8|248359.8|248275.8|248163.5|248113.5|819
1585937700000|2020-04-03 18:15:00|248215.5|248165.5|248132.2|247945.2|248400.8|248274.8|247970.3|247859.4|790
1585938000000|2020-04-03 18:20:00|248071.9|247996.9|247670.8|247620.8|248223.6|248119.6|247669.4|247562.9|873
1585938300000|2020-04-03 18:25:00|247672.1|247622.1|246563.7|246376.7|247679.4|247623.4|246345.2|246199.8|918
1585938600000|2020-04-03 18:30:00|246562.6|246375.6|246283.7|246233.7|246851.8|246724.9|245741.2|245607.2|1000
1585938900000|2020-04-03 18:35:00|246290.6|246240.6|246796.3|246721.3|247220.8|247061.2|246284|246234|846
1585939200000|2020-04-03 18:40:00|246797.1|246722.1|247462.8|247412.8|247906.5|247763.5|246728.1|246604.3|969
1585939500000|2020-04-03 18:45:00|247464.3|247414.3|247997.3|247810.3|248080.1|248005.6|247457.3|247407.3|934
1585939800000|2020-04-03 18:50:00|247999.7|247812.7|247980.7|247905.7|248309.7|248124.9|247814.6|247675.4|978
1585940100000|2020-04-03 18:55:00|247980.2|247905.2|247709.9|247659.9|248060.8|247950.9|247603|247502.9|916
1585940400000|2020-04-03 19:00:00|247706.7|247656.7|248171.7|247984.7|248455.4|248336.7|247694.8|247644.8|890
1585940700000|2020-04-03 19:05:00|248157.7|247970.7|247698.6|247648.6|248157.7|247970.7|247610.4|247533.6|857
1585941000000|2020-04-03 19:10:00|247699|247649|247680.6|247630.6|247935.4|247808.8|247404.3|247222.9|846
1585941300000|2020-04-03 19:15:00|247681.2|247631.2|247719.3|247532.3|247746.7|247667|247289.1|247171.8|857
1585941600000|2020-04-03 19:20:00|247657.6|247582.6|247806.6|247619.6|247806.8|247682.3|247160.1|247086.6|899
1585941900000|2020-04-03 19:25:00|247788.5|247601.5|247344.9|247294.9|247857.7|247743.7|247331|247186.2|832
1585942200000|2020-04-03 19:30:00|247379.5|247192.5|247684.3|247634.3|247771.4|247671.4|247306|247171.9|803
1585942500000|2020-04-03 19:35:00|247727.7|247540.7|247809.2|247759.2|248102.8|247993|247547|247414|819
1585942800000|2020-04-03 19:40:00|247808.2|247758.2|248594.6|248519.6|248705.5|248565.9|247742.7|247591.8|844
1585943100000|2020-04-03 19:45:00|248639.9|248452.9|248515.5|248440.5|248729.6|248588.1|248214.3|248027.3|987
1585943400000|2020-04-03 19:50:00|248541.3|248354.3|248848.9|248773.9|248887|248773.9|248438.8|248251.8|949
1585943700000|2020-04-03 19:55:00|248914.4|248727.4|248687.8|248500.8|249244.1|249077.8|248643.9|248456.9|901
1585944000000|2020-04-03 20:00:00|248703.9|248516.9|248721|248671|248806.8|248688|248590.1|248403.1|626
1585944300000|2020-04-03 20:05:00|248719.9|248669.9|249091.8|248904.8|249091.8|248904.8|248663.2|248523|508
1585944600000|2020-04-03 20:10:00|249125.4|248938.4|249024.5|248837.5|249606.6|249471.8|248825.9|248638.9|668
1585944900000|2020-04-03 20:15:00|249023.8|248836.8|249588.7|249401.7|249614.4|249456.5|248996|248820.6|473
1585945200000|2020-04-03 20:20:00|249587.6|249400.6|249599.7|249412.7|249714.4|249527.4|249415|249274.5|473
1585945500000|2020-04-03 20:25:00|249596.2|249409.2|250088.7|249901.7|250109|249924|249397.5|249210.5|562
1585945800000|2020-04-03 20:30:00|250101|249914|250140.8|249953.8|250238.6|250051.6|249761.5|249574.5|650
1585946100000|2020-04-03 20:35:00|250137.4|249950.4|250519.7|250332.7|250621.6|250434.6|249990.4|249803.4|662
1585946400000|2020-04-03 20:40:00|250531.5|250344.5|250089.8|249902.8|250579.2|250392.2|249833|249646|543
1585946700000|2020-04-03 20:45:00|250087.1|249900.1|250038.5|249851.5|250328.5|250141.5|249858.5|249671.5|455
1585947000000|2020-04-03 20:50:00|250044.5|249857.5|250117.3|249930.3|250232.5|250045.5|249659.5|249472.5|430
1585947300000|2020-04-03 20:55:00|250115.6|249928.6|249926|249739|250116|249929|249320|249133|289
1586116800000|2020-04-05 20:00:00|250866|250634|250866|250634|250866|250634|250866|250634|1
1586117400000|2020-04-05 20:10:00|250616|250384|250866|250634|250928.5|250696.5|250616|250384|10
1586118300000|2020-04-05 20:25:00|251249|251017|250866|250634|251315|251083|250866|250634|9
1586118600000|2020-04-05 20:30:00|250921.5|250689.5|250866|250634|250921.5|250689.5|250866|250634|3
1586118900000|2020-04-05 20:35:00|250892.3|250660.3|250866|250634|250892.3|250660.3|250866|250634|2
1586119500000|2020-04-05 20:45:00|250907|250675|250770.1|250538.1|250907|250675|250770.1|250538.1|4
1586119800000|2020-04-05 20:50:00|250854.9|250622.9|250775|250543|250866|250634|250753|250521|33
1586120100000|2020-04-05 20:55:00|250805|250573|250693|250461|251123|250891|250693|250461|25
1586120400000|2020-04-05 21:00:00|250866|250634|250866|250634|250907|250675|250848.6|250616.6|10
1586120700000|2020-04-05 21:05:00|250885.3|250653.3|250855.1|250623.1|250964.5|250732.5|250855.1|250623.1|129
1586121000000|2020-04-05 21:10:00|250877.6|250645.6|250908.2|250716.2|250981.1|250789.1|250787.6|250555.6|185
1586121300000|2020-04-05 21:15:00|250904.7|250712.7|250879.9|250687.9|251007.1|250815.1|250802.4|250610.4|135
1586121600000|2020-04-05 21:20:00|250876.3|250684.3|250947.2|250755.2|250987.4|250795.4|250852.7|250660.7|133
1586121900000|2020-04-05 21:25:00|250963.4|250771.4|250889.2|250697.2|251005.3|250813.3|250875.5|250683.5|114
1586122200000|2020-04-05 21:30:00|250893.5|250701.5|250853.7|250661.7|250972|250780|250715|250523|184
1586122500000|2020-04-05 21:35:00|250875.1|250683.1|250879.2|250687.2|250944.5|250752.5|250786.3|250594.3|182
1586122800000|2020-04-05 21:40:00|250871.9|250679.9|250858.3|250666.3|250958.2|250766.2|250787|250595|207
1586123100000|2020-04-05 21:45:00|250871|250679|250870|250678|251001.5|250809.5|250793|250601|161
1586123400000|2020-04-05 21:50:00|250897.8|250705.8|250985.8|250793.8|250987.8|250795.8|250793|250601|127
1586123700000|2020-04-05 21:55:00|251000|250808|250966|250779|251105.1|250918.1|250871.9|250684.9|329
1586124000000|2020-04-05 22:00:00|250967.7|250780.7|250716.8|250529.8|251214.4|251027.4|250707|250520|675
1586124300000|2020-04-05 22:05:00|250710.8|250523.8|250794|250607|250845.2|250658.2|250690.7|250503.7|593
1586124600000|2020-04-05 22:10:00|250783.1|250596.1|250807|250620|250847|250660|250644.4|250457.4|409
1586124900000|2020-04-05 22:15:00|250808.2|250621.2|250780.8|250593.8|250810|250623|250765.8|250578.8|620
1586125200000|2020-04-05 22:20:00|250778.3|250591.3|250712.5|250525.5|250809.5|250622.5|250681|250494|434
1586125500000|2020-04-05 22:25:00|250691.5|250504.5|250750.3|250563.3|250888|250701|250638.2|250451.2|482
1586125800000|2020-04-05 22:30:00|250747.7|250560.7|250985.8|250798.8|251043.9|250856.9|250733.6|250546.6|427
1586126100000|2020-04-05 22:35:00|250948.7|250761.7|250958.8|250771.8|251144|250957|250849.9|250662.9|425
1586126400000|2020-04-05 22:40:00|250953.6|250766.6|250930.6|250743.6|250991.1|250804.1|250882.3|250695.3|292
1586126700000|2020-04-05 22:45:00|250933.4|250746.4|251311.2|251124.2|251442.5|251255.5|250904.7|250717.7|449
1586127000000|2020-04-05 22:50:00|251273.8|251086.8|252897.9|252710.9|253191.7|253004.7|251273.8|251086.8|507
1586127300000|2020-04-05 22:55:00|252898.4|252711.4|251980.7|251793.7|252962|252775|251946.1|251759.1|659
1586127600000|2020-04-05 23:00:00|251952|251765|251431.7|251244.7|252066.3|251879.3|251396.7|251209.7|527
1586127900000|2020-04-05 23:05:00|251431.4|251244.4|251377.5|251190.5|251712.7|251525.7|251208.6|251021.6|454
1586128200000|2020-04-05 23:10:00|251372.7|251185.7|252659|252472|252676.1|252489.1|251372.7|251185.7|529
1586128500000|2020-04-05 23:15:00|252603.2|252416.2|252502.2|252315.2|252810.2|252623.2|252465.6|252278.6|322
1586128800000|2020-04-05 23:20:00|252505.2|252318.2|252919.2|252732.2|253007.1|252820.1|252334.7|252147.7|348
1586129100000|2020-04-05 23:25:00|252939.3|252752.3|252623.6|252436.6|253023.5|252836.5|252576|252389|655
1586129400000|2020-04-05 23:30:00|252583.1|252396.1|253027.2|252840.2|253108.6|252921.6|252555.7|252368.7|588
1586129700000|2020-04-05 23:35:00|253031.1|252844.1|252977.4|252790.4|253227.3|253040.3|252795.7|252608.7|581
1586130000000|2020-04-05 23:40:00|252977.8|252790.8|253088.9|252901.9|253171.9|252984.9|252752.5|252565.5|642
1586130300000|2020-04-05 23:45:00|253067.7|252880.7|252847.6|252660.6|253068.4|252881.4|252783.7|252596.7|375
1586130600000|2020-04-05 23:50:00|252852.6|252665.6|252862.6|252675.6|252944.3|252757.3|252681.3|252494.3|369
1586130900000|2020-04-05 23:55:00|252842.7|252655.7|252844.3|252657.3|252885.7|252698.7|252785.5|252598.5|295
1586131200000|2020-04-06 00:00:00|252836.1|252649.1|253108.4|252921.4|253176.8|252989.8|252561.7|252374.7|594
1586131500000|2020-04-06 00:05:00|253111.4|252924.4|252961.4|252774.4|253118.3|252931.3|252939.8|252752.8|395
1586131800000|2020-04-06 00:10:00|252960.2|252773.2|252796.1|252609.1|253004.7|252817.7|252666.7|252479.7|419
1586132100000|2020-04-06 00:15:00|252802.4|252615.4|251613.1|251426.1|252802.4|252615.4|251558.6|251371.6|528
1586132400000|2020-04-06 00:20:00|251567.8|251380.8|251783.5|251596.5|252113|251926|251412.9|251225.9|517
1586132700000|2020-04-06 00:25:00|251805.1|251618.1|251481.6|251294.6|251814.8|251627.8|251464.3|251277.3|419
1586133000000|2020-04-06 00:30:00|251481.1|251294.1|251194.6|251007.6|251512.1|251325.1|251164.3|250977.3|621
1586133300000|2020-04-06 00:35:00|251190.3|251003.3|251150.8|250963.8|251430.1|251243.1|250896.1|250709.1|643
1586133600000|2020-04-06 00:40:00|251149.1|250962.1|250932.4|250745.4|251261|251074|250748.8|250561.8|619
1586133900000|2020-04-06 00:45:00|250932|250745|251032.3|250845.3|251087|250900|250888.3|250701.3|451
1586134200000|2020-04-06 00:50:00|251039.3|250852.3|251334.5|251147.5|251389.9|251202.9|251024.1|250837.1|649
1586134500000|2020-04-06 00:55:00|251330.3|251143.3|251904.7|251717.7|251927|251740|251318.5|251131.5|552
1586134800000|2020-04-06 01:00:00|251901.4|251714.4|251726.1|251539.1|252031|251844|251600.2|251413.2|439
1586135100000|2020-04-06 01:05:00|251735.4|251548.4|251937.3|251750.3|251966.3|251779.3|251695.1|251508.1|425
1586135400000|2020-04-06 01:10:00|251911.9|251724.9|251696.9|251509.9|251973.3|251786.3|251651.6|251464.6|363
1586135700000|2020-04-06 01:15:00|251697.2|251510.2|252227.8|252040.8|252253.9|252066.9|251523.2|251336.2|396
1586136000000|2020-04-06 01:20:00|252182.8|251995.8|251737.5|251550.5|252260.6|252073.6|251671|251484|438
1586136300000|2020-04-06 01:25:00|251732.1|251545.1|252157|251970|252219|252032|251676|251489|353
1586136600000|2020-04-06 01:30:00|252134.2|251947.2|252165.8|251978.8|252271.5|252084.5|252072.4|251885.4|480
1586136900000|2020-04-06 01:35:00|252172.3|251985.3|252095|251908|252213.7|252026.7|252073.8|251886.8|354
1586137200000|2020-04-06 01:40:00|252094.5|251907.5|252274.1|252087.1|252696.7|252509.7|252094.5|251907.5|433
1586137500000|2020-04-06 01:45:00|252248.2|252061.2|252439.7|252252.7|252462|252275|252155|251968|375
1586137800000|2020-04-06 01:50:00|252439.6|252252.6|253592.3|253405.3|253723.8|253536.8|252421.5|252234.5|510
1586138100000|2020-04-06 01:55:00|253641.2|253454.2|253374.2|253187.2|253762|253575|253234.9|253047.9|534
1586138400000|2020-04-06 02:00:00|253415.7|253228.7|253412.2|253225.2|253728.5|253541.5|253397.3|253210.3|534
1586138700000|2020-04-06 02:05:00|253417.9|253230.9|253755.5|253568.5|254596.1|254409.1|253395.7|253208.7|545
1586139000000|2020-04-06 02:10:00|253776.3|253589.3|253950.1|253763.1|254229|254042|253757.4|253570.4|510
1586139300000|2020-04-06 02:15:00|253982.7|253795.7|253824.9|253637.9|254026.4|253839.4|253464.6|253277.6|441
1586139600000|2020-04-06 02:20:00|253825.5|253638.5|254214.1|254027.1|254280.4|254093.4|253743.4|253556.4|368
1586139900000|2020-04-06 02:25:00|254214.3|254027.3|254508.6|254321.6|254641.8|254454.8|254207|254020|501
1586140200000|2020-04-06 02:30:00|254509.2|254322.2|256580.8|256393.8|257301.8|257114.8|254502.7|254315.7|692
1586140500000|2020-04-06 02:35:00|256780.1|256593.1|256393.4|256206.4|257122.8|256935.8|256273.5|256086.5|595
1586140800000|2020-04-06 02:40:00|256401.7|256214.7|256757|256570|256912.7|256725.7|256286.8|256099.8|403
1586141100000|2020-04-06 02:45:00|256757.6|256570.6|256860.6|256673.6|257061.3|256874.3|256483.9|256296.9|358
1586141400000|2020-04-06 02:50:00|256860.1|256673.1|256439.4|256252.4|256870.4|256683.4|256300.7|256113.7|471
1586141700000|2020-04-06 02:55:00|256432.3|256245.3|256220|256033|256465.6|256278.6|256167.9|255980.9|374
1586142000000|2020-04-06 03:00:00|256216.3|256029.3|256037.8|255850.8|256390.4|256203.4|256007.2|255820.2|420
1586142300000|2020-04-06 03:05:00|256032.6|255845.6|255750.8|255563.8|256064.6|255877.6|255456.4|255269.4|522
1586142600000|2020-04-06 03:10:00|255745.5|255558.5|255304.8|255117.8|255764.3|255577.3|255278.4|255091.4|406
1586142900000|2020-04-06 03:15:00|255308.6|255121.6|255611.5|255424.5|255806.8|255619.8|255308.4|255121.4|361
1586143200000|2020-04-06 03:20:00|255610.8|255423.8|255233|255046|255887.4|255700.4|255183.3|254996.3|465
1586143500000|2020-04-06 03:25:00|255232.1|255045.1|255218|255031|255406.6|255219.6|255176.7|254989.7|367
1586143800000|2020-04-06 03:30:00|255219.1|255032.1|255587.8|255400.8|255888.6|255701.6|255215|255028|416
1586144100000|2020-04-06 03:35:00|255587.4|255400.4|255294.9|255107.9|255604.4|255417.4|255213.6|255026.6|300
1586144400000|2020-04-06 03:40:00|255292.8|255105.8|255473.5|255286.5|255774.5|255587.5|255260.6|255073.6|352
1586144700000|2020-04-06 03:45:00|255455.6|255268.6|255551.2|255364.2|255723.4|255536.4|255438.9|255251.9|269
1586145000000|2020-04-06 03:50:00|255543.3|255356.3|255514.3|255327.3|255769.7|255582.7|255486|255299|321
1586145300000|2020-04-06 03:55:00|255507|255320|255680.1|255493.1|255721.5|255534.5|255461.4|255274.4|287
1586145600000|2020-04-06 04:00:00|255669.3|255482.3|255385|255198|255693.9|255506.9|255283.7|255096.7|300
1586145900000|2020-04-06 04:05:00|255381.8|255194.8|255351|255164|255416.7|255229.7|255287.8|255100.8|272
1586146200000|2020-04-06 04:10:00|255329|255142|255613.1|255426.1|255639.1|255452.1|255328.2|255141.2|400
1586146500000|2020-04-06 04:15:00|255612.8|255425.8|256069|255882|256102.5|255915.5|255500.5|255313.5|384
1586146800000|2020-04-06 04:20:00|256059.5|255872.5|256024.1|255837.1|256146|255959|255896|255709|270
1586147100000|2020-04-06 04:25:00|255943.5|255756.5|256219.1|256032.1|256277.3|256090.3|255828|255641|362
1586147400000|2020-04-06 04:30:00|256342.4|256155.4|256247|256060|256381|256194|256128.1|255941.1|365
1586147700000|2020-04-06 04:35:00|256240.8|256053.8|256431.1|256244.1|256453.5|256266.5|256236.4|256049.4|224
1586148000000|2020-04-06 04:40:00|256369.3|256182.3|256638.5|256451.5|256887.4|256700.4|256369.3|256182.3|404
1586148300000|2020-04-06 04:45:00|256637|256450|256796.8|256609.8|256800.3|256613.3|256525.6|256338.6|354
1586148600000|2020-04-06 04:50:00|256791.3|256604.3|256762.1|256575.1|256823.2|256636.2|256675.6|256488.6|304
1586148900000|2020-04-06 04:55:00|256748.2|256561.2|256373.4|256186.4|256809.4|256622.4|256347|256160|322
1586149200000|2020-04-06 05:00:00|256371.2|256184.2|256342.9|256155.9|256592.7|256405.7|256332.3|256145.3|399
1586149500000|2020-04-06 05:05:00|256342.3|256155.3|256693.3|256506.3|256809.7|256622.7|256268.2|256081.2|439
1586149800000|2020-04-06 05:10:00|256707.6|256520.6|257612.7|257425.7|257612.7|257425.7|256707.6|256520.6|477
1586150100000|2020-04-06 05:15:00|257613.5|257426.5|257208.3|257021.3|257917.4|257730.4|257024.4|256837.4|519
1586150400000|2020-04-06 05:20:00|257218.6|257031.6|256715.8|256528.8|257417.2|257230.2|256635.9|256448.9|517
1586150700000|2020-04-06 05:25:00|256714.1|256527.1|256743.5|256556.5|257079.3|256892.3|256541.5|256354.5|472
1586151000000|2020-04-06 05:30:00|256737.3|256550.3|256835.2|256648.2|256878.5|256691.5|256594.5|256407.5|415
1586151300000|2020-04-06 05:35:00|256832.4|256645.4|256509.6|256322.6|256851.1|256664.1|256420.7|256233.7|453
1586151600000|2020-04-06 05:40:00|256508.7|256321.7|256638.6|256451.6|256734.8|256547.8|256396.4|256209.4|445
1586151900000|2020-04-06 05:45:00|256635.3|256448.3|256722.4|256535.4|256997.9|256810.9|256565|256378|480
1586152200000|2020-04-06 05:50:00|256712.3|256525.3|256689.5|256502.5|256738.4|256551.4|256606.6|256419.6|425
1586152500000|2020-04-06 05:55:00|256686.4|256499.4|256611|256424|256743.9|256556.9|256507.3|256320.3|426
1586152800000|2020-04-06 06:00:00|256600.3|256413.3|255339.3|255152.3|256606.7|256419.7|254891|254704|710
1586153100000|2020-04-06 06:05:00|255384|255197|254718.1|254531.1|255414.5|255227.5|254601.1|254414.1|761
1586153400000|2020-04-06 06:10:00|254708.4|254521.4|254852.4|254665.4|255020.7|254833.7|254508.1|254321.1|922
1586153700000|2020-04-06 06:15:00|254814.8|254627.8|254341|254154|254829.9|254642.9|254271|254084|717
1586154000000|2020-04-06 06:20:00|254293.3|254106.3|252618.4|252431.4|254299.6|254112.6|252583.5|252396.5|767
1586154300000|2020-04-06 06:25:00|252616.1|252429.1|252962.8|252775.8|253474.6|253287.6|252458.3|252271.3|789
1586154600000|2020-04-06 06:30:00|252969.2|252782.2|252961.3|252774.3|253436.1|253249.1|252838|252651|649
1586154900000|2020-04-06 06:35:00|252962.5|252775.5|253144.8|252957.8|253315.8|253128.8|252879|252692|609
1586155200000|2020-04-06 06:40:00|253158|252971|253832.8|253645.8|253912.9|253725.9|253138.8|252951.8|540
1586155500000|2020-04-06 06:45:00|253841.6|253654.6|254513.3|254326.3|254570.9|254383.9|253722.4|253535.4|619
1586155800000|2020-04-06 06:50:00|254521.1|254334.1|254854.9|254667.9|254875.8|254688.8|254413.2|254226.2|475
1586156100000|2020-04-06 06:55:00|254856.8|254669.8|254849.1|254662.1|254862.9|254675.9|254460.8|254273.8|568
1586156400000|2020-04-06 07:00:00|254859.4|254672.4|254203.9|254016.9|255136.6|254949.6|254130|253943|850
1586156700000|2020-04-06 07:05:00|254200.7|254013.7|253683.6|253496.6|254339.8|254152.8|253407.2|253220.2|741
1586157000000|2020-04-06 07:10:00|253702|253515|253493.8|253306.8|253929.2|253742.2|253352.6|253165.6|794
1586157300000|2020-04-06 07:15:00|253492.5|253305.5|252378.9|252191.9|253529.4|253342.4|252370.7|252183.7|903
1586157600000|2020-04-06 07:20:00|252391|252204|252694.9|252507.9|252840.4|252653.4|251533.7|251346.7|809
1586157900000|2020-04-06 07:25:00|252695.9|252508.9|251753.8|251566.8|252695.9|252508.9|251632.8|251445.8|848
1586158200000|2020-04-06 07:30:00|251746.3|251559.3|251371.9|251184.9|251758.8|251571.8|251185.6|250998.6|718
1586158500000|2020-04-06 07:35:00|251372|251185|251142.9|250955.9|251520.8|251422.5|251059.9|250872.9|750
1586158800000|2020-04-06 07:40:00|251140.6|250953.6|251877.3|251690.3|251917.6|251776.4|251128.1|250941.1|614
1586159100000|2020-04-06 07:45:00|251878.4|251691.4|251476.1|251289.1|251903.5|251716.5|251465.5|251278.5|688
1586159400000|2020-04-06 07:50:00|251476.5|251289.5|252603.5|252416.5|252984|252797|251476.5|251289.5|717
1586159700000|2020-04-06 07:55:00|252601.7|252414.7|251594.1|251407.1|252785.7|252598.7|251467.1|251280.1|654
1586160000000|2020-04-06 08:00:00|251595.5|251408.5|251695.3|251508.3|251926.9|251739.9|251171.1|250984.1|699
1586160300000|2020-04-06 08:05:00|251689.9|251502.9|252200.2|252013.2|252745.1|252558.1|251683.3|251496.3|730
1586160600000|2020-04-06 08:10:00|252206|252019|252127.1|251940.1|252323.6|252160.8|252014.4|251827.4|655
1586160900000|2020-04-06 08:15:00|252134.5|251947.5|252015.9|251828.9|252266.7|252079.7|251749.2|251562.2|651
1586161200000|2020-04-06 08:20:00|252012.3|251825.3|251899.1|251712.1|252052.1|251865.1|251822.7|251635.7|563
1586161500000|2020-04-06 08:25:00|251902|251715|251748.4|251561.4|252282.4|252095.4|251634.2|251447.2|530
1586161800000|2020-04-06 08:30:00|251747.9|251560.9|252046.3|251859.3|252070.1|251883.1|251740.7|251553.7|404
1586162100000|2020-04-06 08:35:00|252043.6|251856.6|252160.6|251973.6|252424.7|252237.7|252002.4|251815.4|632
1586162400000|2020-04-06 08:40:00|252161.9|251974.9|251851.8|251664.8|252174.5|251987.5|251745.8|251558.8|567
1586162700000|2020-04-06 08:45:00|251849.5|251662.5|251600.2|251413.2|251971.4|251784.4|251555.9|251368.9|638
1586163000000|2020-04-06 08:50:00|251598.8|251411.8|251538.8|251351.8|251847.1|251660.1|251488.8|251301.8|652
1586163300000|2020-04-06 08:55:00|251533.4|251346.4|250834.7|250647.7|251576.1|251389.1|250722.4|250535.4|843
1586163600000|2020-04-06 09:00:00|250835.3|250648.3|251070.5|250883.5|251284.5|251097.5|250721.4|250534.4|752
1586163900000|2020-04-06 09:05:00|251072.8|250885.8|250585.7|250398.7|251253.2|251066.2|250461.9|250274.9|652
1586164200000|2020-04-06 09:10:00|250591.5|250404.5|250371.9|250184.9|250815.6|250628.6|250371.9|250184.9|659
1586164500000|2020-04-06 09:15:00|250399|250212|250292.2|250105.2|250411.2|250224.2|249893.3|249752.7|738
1586164800000|2020-04-06 09:20:00|250283.4|250096.4|250573.6|250386.6|251187.5|251000.5|250228|250041|647
1586165100000|2020-04-06 09:25:00|250574|250387|250376.3|250189.3|250581.4|250394.4|250017.4|249830.4|699
1586165400000|2020-04-06 09:30:00|250393.9|250206.9|250232.7|250045.7|250542.5|250355.5|250216.7|250029.7|549
1586165700000|2020-04-06 09:35:00|250235.8|250048.8|249473.2|249286.2|250438.6|250251.6|249366.7|249179.7|616
1586166000000|2020-04-06 09:40:00|249476.5|249289.5|248986.1|248799.1|249545.5|249372|248859|248672|566
1586166300000|2020-04-06 09:45:00|248983.8|248796.8|249444.5|249257.5|249538.6|249351.6|248834.1|248647.1|704
1586166600000|2020-04-06 09:50:00|249448.7|249261.7|249228.5|249041.5|249676.2|249489.2|249222.3|249035.3|550
1586166900000|2020-04-06 09:55:00|249230.3|249043.3|249702.2|249515.2|249702.2|249515.2|248907|248750.7|546
1586167200000|2020-04-06 10:00:00|249701.5|249514.5|249381.7|249194.7|249821.2|249634.2|249345.4|249158.4|489
1586167500000|2020-04-06 10:05:00|249364.8|249177.8|249336.9|249149.9|249721.4|249534.4|249336.3|249149.3|489
1586167800000|2020-04-06 10:10:00|249334.3|249147.3|249872.1|249685.1|249963.6|249776.6|249317.6|249130.6|490
1586168100000|2020-04-06 10:15:00|249874.6|249687.6|250948.8|250761.8|251037.9|250850.9|249863.6|249676.6|631
1586168400000|2020-04-06 10:20:00|250949.1|250762.1|250814.7|250627.7|251553.6|251437.9|250520.3|250333.3|664
1586168700000|2020-04-06 10:25:00|250831.8|250644.8|251110.4|250923.4|251258.3|251071.3|250706.6|250519.6|529
1586169000000|2020-04-06 10:30:00|251094.3|250907.3|251715.8|251528.8|251857.1|251670.1|250836.1|250649.1|624
1586169300000|2020-04-06 10:35:00|251728.8|251541.8|251796|251609|251834.6|251647.6|251599.9|251454.5|480
1586169600000|2020-04-06 10:40:00|251796.5|251609.5|251068.6|250881.6|251817.2|251630.2|250978|250791|474
1586169900000|2020-04-06 10:45:00|251068.7|250881.7|251061.1|250874.1|251518|251331|251057.7|250870.7|598
1586170200000|2020-04-06 10:50:00|251061.9|250874.9|251427.1|251240.1|251487.3|251300.3|251041.9|250854.9|555
1586170500000|2020-04-06 10:55:00|251423.1|251236.1|251176.4|250989.4|251457.3|251270.3|250975.1|250788.1|513
1586170800000|2020-04-06 11:00:00|251151.4|250964.4|251283.5|251096.5|251790.8|251603.8|251149.2|250962.2|698
1586171100000|2020-04-06 11:05:00|251283.6|251096.6|251001.2|250814.2|251529.1|251376.2|250991|250804|586
1586171400000|2020-04-06 11:10:00|251016.8|250829.8|250504.4|250317.4|251116.8|250929.8|250468.7|250281.7|719
1586171700000|2020-04-06 11:15:00|250501.4|250314.4|250807.9|250620.9|250988.1|250840.7|250225.5|250038.5|723
1586172000000|2020-04-06 11:20:00|250797.1|250610.1|250356.5|250281.5|250807.5|250620.5|250308.9|250214.4|616
1586172300000|2020-04-06 11:25:00|250354.2|250279.2|250406.2|250356.2|250597.5|250475.4|250313.5|250184.1|578
1586172600000|2020-04-06 11:30:00|250405.9|250355.9|250313.2|250126.2|250519.2|250384.6|250084.7|249936.2|590
1586172900000|2020-04-06 11:35:00|250254.4|250179.4|250657.3|250470.3|250749.3|250562.3|250254.4|250121.9|627
1586173200000|2020-04-06 11:40:00|250656.5|250469.5|250634.7|250559.7|250747.5|250619|250442.8|250297|594
1586173500000|2020-04-06 11:45:00|250635.6|250560.6|250248.1|250198.1|250730.5|250620.2|250179.2|250072.4|513
1586173800000|2020-04-06 11:50:00|250248.2|250198.2|250579.2|250392.2|250647.9|250527.8|250243.3|250191.5|459
1586174100000|2020-04-06 11:55:00|250578.9|250391.9|250488.9|250301.9|250587.9|250443.4|250298.7|250128.1|448
1586174400000|2020-04-06 12:00:00|250482.5|250295.5|250804.8|250617.8|250809.5|250690.5|250349.4|250210|834
1586174700000|2020-04-06 12:05:00|250807.6|250620.6|251205.7|251155.7|251480.2|251313.5|250698.5|250610.1|862
1586175000000|2020-04-06 12:10:00|251205.9|251155.9|251125.3|251050.3|251506|251372.8|251074.3|250948|864
1586175300000|2020-04-06 12:15:00|251123.4|251048.4|252093.2|252018.2|252151.7|252030.7|251123.4|250999.8|847
1586175600000|2020-04-06 12:20:00|252140.1|251953.1|251287.6|251237.6|252140.1|252018.5|251238.1|251188.1|871
1586175900000|2020-04-06 12:25:00|251288.6|251238.6|250866.7|250791.7|251324.1|251274.1|250554.4|250444.1|836
1586176200000|2020-04-06 12:30:00|250865.1|250790.1|250540.2|250490.2|250985.3|250935.3|250523|250473|786
1586176500000|2020-04-06 12:35:00|250537.5|250487.5|249798.1|249748.1|250544.2|250494.2|249661.1|249611.1|760
1586176800000|2020-04-06 12:40:00|249827.1|249777.1|249434.1|249359.1|249931.4|249833.4|249338.3|249192.7|713
1586177100000|2020-04-06 12:45:00|249436.7|249361.7|249645.4|249570.4|249645.6|249570.6|248979.6|248929.6|892
1586177400000|2020-04-06 12:50:00|249650.6|249575.6|249513.2|249438.2|249767.8|249717.8|249284.1|249215.3|781
1586177700000|2020-04-06 12:55:00|249514.5|249439.5|249536|249461|249621.9|249490.7|249175.3|249052.5|842
1586178000000|2020-04-06 13:00:00|249599.8|249412.8|249676.4|249626.4|250003|249874|249535.6|249388.3|939
1586178300000|2020-04-06 13:05:00|249676.3|249626.3|249655.5|249605.5|249748.4|249644.1|249430.5|249380.5|908
1586178600000|2020-04-06 13:10:00|249655.6|249605.6|249151.9|249101.9|249662.8|249612.8|249081.2|249031.2|853
1586178900000|2020-04-06 13:15:00|249150.8|249100.8|248450.6|248400.6|249176.3|249126.3|248376.5|248309|968
1586179200000|2020-04-06 13:20:00|248460.7|248385.7|248743.9|248693.9|248981.8|248931.8|248406.4|248286.3|857
1586179500000|2020-04-06 13:25:00|248741.7|248691.7|249027.7|248977.7|249123.5|248980.5|248657.6|248607.6|884
1586179800000|2020-04-06 13:30:00|249009.6|248959.6|249711.4|249661.4|249732.8|249682.8|248995.4|248906.5|1061
1586180100000|2020-04-06 13:35:00|249717.7|249667.7|250336.5|250286.5|250712.5|250595.4|249668|249618|1106
1586180400000|2020-04-06 13:40:00|250380.9|250330.9|249706.2|249656.2|250404.7|250354.7|249702.8|249636.7|990
1586180700000|2020-04-06 13:45:00|249705.7|249655.7|249218.5|249031.5|249707.9|249657.9|248869.7|248741.7|969
1586181000000|2020-04-06 13:50:00|249227.3|249040.3|248226|248151|249227.3|249078.3|248226|248114|964
1586181300000|2020-04-06 13:55:00|248281.2|248094.2|248406.8|248219.8|248785.3|248730.4|248231|248093.9|988
1586181600000|2020-04-06 14:00:00|248413.8|248226.8|248515.6|248465.6|248630.3|248580.3|248290.5|248182.7|1001
1586181900000|2020-04-06 14:05:00|248514.3|248464.3|248531.3|248481.3|248869.3|248819.3|248479.1|248366.6|915
1586182200000|2020-04-06 14:10:00|248531.2|248481.2|248968.6|248918.6|249033.1|248932.2|248428.2|248378.2|936
1586182500000|2020-04-06 14:15:00|248972.1|248922.1|248382|248332|249155|249061.9|248382|248266.9|882
1586182800000|2020-04-06 14:20:00|248379|248329|247692|247642|248584.3|248496.7|247670|247620|874
1586183100000|2020-04-06 14:25:00|247688.6|247638.6|247877.9|247827.9|248032.5|247937.6|247555|247505|862
1586183400000|2020-04-06 14:30:00|247876.6|247826.6|247587.3|247537.3|248123.4|248061.6|247402.3|247293.9|912
1586183700000|2020-04-06 14:35:00|247583.5|247533.5|247745.5|247695.5|247863.9|247764.3|247464.9|247337.5|958
1586184000000|2020-04-06 14:40:00|247744.6|247694.6|247474.2|247424.2|248046.7|247921.8|247343.2|247224.2|1056
1586184300000|2020-04-06 14:45:00|247471.2|247421.2|247740.3|247690.3|247772|247722|247361.6|247298|979
1586184600000|2020-04-06 14:50:00|247732.6|247682.6|247871.3|247821.3|248044.4|247909.6|247678.8|247587|915
1586184900000|2020-04-06 14:55:00|247870.2|247820.2|248014.2|247964.2|248264.4|248214.4|247866.3|247804.1|958
1586185200000|2020-04-06 15:00:00|248009.5|247934.5|248044.7|247994.7|248151.4|248101.4|247805|247727|1033
1586185500000|2020-04-06 15:05:00|248044.3|247994.3|248270.5|248220.5|248394.7|248344.7|248044.3|247994.3|890
1586185800000|2020-04-06 15:10:00|248270.6|248220.6|248161.6|248111.6|248285.9|248235.9|247961.9|247911.9|1002
1586186100000|2020-04-06 15:15:00|248162.1|248112.1|247948.8|247898.8|248192.9|248142.9|247948.7|247898.7|908
1586186400000|2020-04-06 15:20:00|247948.4|247898.4|247979.6|247929.6|248203.1|248078.2|247761.6|247679|914
1586186700000|2020-04-06 15:25:00|247977.3|247927.3|247577|247527|248008.1|247958.1|247341|247215.2|979
1586187000000|2020-04-06 15:30:00|247577.4|247527.4|247545.8|247495.8|247755.3|247705.3|247485.6|247435.6|897
1586187300000|2020-04-06 15:35:00|247547.5|247497.5|247683.2|247633.2|247724.7|247646.5|247439.5|247318.6|782
1586187600000|2020-04-06 15:40:00|247682.6|247632.6|247593.7|247543.7|247738.7|247688.7|247490.5|247434|857
1586187900000|2020-04-06 15:45:00|247596.5|247546.5|246971.3|246784.3|247676.3|247626.3|246790|246656.7|1014
1586188200000|2020-04-06 15:50:00|246979.8|246792.8|246115.9|246065.9|247140.5|247090.5|246115.9|246065.9|915
1586188500000|2020-04-06 15:55:00|246110.2|246060.2|246250.6|246200.6|246449.1|246399.1|246014.9|245896.2|982
1586188800000|2020-04-06 16:00:00|246253.5|246203.5|246305.8|246255.8|246620.6|246502.4|246192.1|246061.2|939
1586189100000|2020-04-06 16:05:00|246307.2|246257.2|246046.5|245996.5|246341.9|246282.7|245992.3|245893.8|895
1586189400000|2020-04-06 16:10:00|246043.3|245993.3|246240.7|246190.7|246399.3|246286.7|245967.4|245917.4|953
1586189700000|2020-04-06 16:15:00|246238.1|246188.1|246403.3|246353.3|246644.9|246543.4|246229.6|246179.6|883
1586190000000|2020-04-06 16:20:00|246386.1|246336.1|245973.7|245898.7|246397.2|246347.2|245904.5|245844|717
1586190300000|2020-04-06 16:25:00|245972.4|245897.4|245913.4|245863.4|246046.6|245996.6|245875.5|245808.6|794
1586190600000|2020-04-06 16:30:00|245916|245866|246235.8|246185.8|246311.1|246223.6|245905.3|245812.7|860
1586190900000|2020-04-06 16:35:00|246235.2|246185.2|246214|246164|246615.3|246524.1|246132.1|246058.5|855
1586191200000|2020-04-06 16:40:00|246212.5|246162.5|246497.3|246447.3|246501.1|246451.1|246201.6|246151.6|715
1586191500000|2020-04-06 16:45:00|246497|246447|246489.9|246439.9|246554|246504|246400.6|246320.6|860
1586191800000|2020-04-06 16:50:00|246494|246444|246364.2|246314.2|246563.5|246513.5|246329|246239|999
1586192100000|2020-04-06 16:55:00|246366.3|246316.3|246339.8|246289.8|246486.1|246436.1|246322.8|246221.3|861
1586192400000|2020-04-06 17:00:00|246338.6|246288.6|246131.3|246081.3|246407.1|246298|245926.8|245876.8|931
1586192700000|2020-04-06 17:05:00|246141|246091|246055.2|246005.2|246187.1|246122.8|246008.4|245889.5|821
1586193000000|2020-04-06 17:10:00|246062.8|246012.8|246257.8|246207.8|246279.7|246229.7|245903.5|245853.5|692
1586193300000|2020-04-06 17:15:00|246258.2|246208.2|246543.9|246493.9|246585|246535|246234.3|246184.3|828
1586193600000|2020-04-06 17:20:00|246542.5|246492.5|246289.7|246239.7|246721.9|246645.9|246253.2|246203.2|761
1586193900000|2020-04-06 17:25:00|246286.7|246236.7|246306|246256|246399.2|246349.2|246223.9|246173.9|647
1586194200000|2020-04-06 17:30:00|246305.5|246255.5|246293.2|246243.2|246415.6|246365.6|246254.5|246204.5|699
1586194500000|2020-04-06 17:35:00|246292.8|246242.8|246378.7|246328.7|246407.7|246357.7|246261.4|246211.4|657
1586194800000|2020-04-06 17:40:00|246373.6|246323.6|246100.9|246050.9|246393.4|246343.4|246052.3|246002.3|659
1586195100000|2020-04-06 17:45:00|246102.4|246052.4|246119.3|246069.3|246250|246200|246062.9|246012.9|658
1586195400000|2020-04-06 17:50:00|246120.9|246070.9|246406.6|246356.6|246410.4|246360.4|246099.8|246016.6|691
1586195700000|2020-04-06 17:55:00|246404.4|246354.4|246563.4|246513.4|246619.3|246569.3|246381.8|246331.8|652
1586196000000|2020-04-06 18:00:00|246563.8|246513.8|247160.2|247110.2|247372.9|247249.9|246563.8|246513.8|865
1586196300000|2020-04-06 18:05:00|247157.9|247107.9|247371.7|247321.7|247490.2|247440.2|247062.4|247012.4|750
1586196600000|2020-04-06 18:10:00|247374.7|247324.7|247563.8|247513.8|247582|247532|247325.7|247260.7|768
1586196900000|2020-04-06 18:15:00|247561|247511|247786.6|247736.6|247887.7|247837.7|247550|247500|841
1586197200000|2020-04-06 18:20:00|247783.1|247733.1|247711.7|247661.7|247823.1|247773.1|247689.6|247639.6|639
1586197500000|2020-04-06 18:25:00|247711.4|247661.4|247793.7|247743.7|247876.7|247826.7|247649.2|247599.2|765
1586197800000|2020-04-06 18:30:00|247794.4|247744.4|247979.4|247929.4|247997.8|247947.8|247746.9|247696.9|648
1586198100000|2020-04-06 18:35:00|247982|247932|247819.6|247769.6|247982|247932|247743.5|247693.5|609
1586198400000|2020-04-06 18:40:00|247819|247769|247645.1|247595.1|247819|247769|247642|247592|715
1586198700000|2020-04-06 18:45:00|247643.5|247593.5|247654.5|247604.5|247655|247605|247246.2|247129.8|829
1586199000000|2020-04-06 18:50:00|247653.7|247603.7|247887.4|247812.4|247970.4|247888.7|247619|247569|666
1586199300000|2020-04-06 18:55:00|247885.6|247810.6|248041.2|247991.2|248351.1|248247.2|247786.9|247703.1|800
1586199600000|2020-04-06 19:00:00|248041.4|247991.4|248052.8|248002.8|248248.3|248128.3|247996.4|247889.1|833
1586199900000|2020-04-06 19:05:00|248052.5|248002.5|248147.5|248097.5|248256.1|248206.1|247870.8|247755.4|801
1586200200000|2020-04-06 19:10:00|248147.6|248097.6|248467.8|248417.8|248489.4|248439.4|247963.3|247904.3|810
1586200500000|2020-04-06 19:15:00|248474|248424|248951.7|248901.7|249282.4|249171.9|248423.4|248302.7|957
1586200800000|2020-04-06 19:20:00|248951.8|248901.8|248480.2|248430.2|248999.9|248949.9|248472.1|248379.1|889
1586201100000|2020-04-06 19:25:00|248484.9|248434.9|248564.5|248514.5|248673.3|248539.5|248427|248311.9|789
1586201400000|2020-04-06 19:30:00|248561.6|248511.6|248948.9|248898.9|249043.9|248920.9|248558.6|248495.8|813
1586201700000|2020-04-06 19:35:00|248949.3|248899.3|248569.3|248519.3|249028.4|248915.5|248561.3|248511.3|722
1586202000000|2020-04-06 19:40:00|248569.8|248519.8|248528.5|248341.5|248621.1|248536.1|248359.4|248271.8|708
1586202300000|2020-04-06 19:45:00|248526|248339|247926.8|247851.8|248550.4|248447.5|247871.4|247710.8|920
1586202600000|2020-04-06 19:50:00|247886.7|247836.7|246935.5|246748.5|247928.2|247836.7|246842.2|246743.4|1028
1586202900000|2020-04-06 19:55:00|246947.8|246760.8|246780.1|246730.1|247113.3|246955.4|246646.4|246501.5|899
1586203200000|2020-04-06 20:00:00|246777|246727|246983.7|246796.7|247192.6|247049|246773.8|246705.2|757
1586203500000|2020-04-06 20:05:00|246990.6|246803.6|247034.8|246847.8|247108.3|246940|246875.5|246737.7|590
1586203800000|2020-04-06 20:10:00|247039.3|246852.3|246855.4|246668.4|247119.9|246988.6|246820.6|246649.5|420
1586204100000|2020-04-06 20:15:00|246853.7|246666.7|246862.9|246787.9|246959.8|246799.1|246739.2|246608.7|485
1586204400000|2020-04-06 20:20:00|246863.1|246813.1|246791.6|246741.6|246941.8|246829.5|246712.7|246638.5|351
1586204700000|2020-04-06 20:25:00|246794|246744|246638.9|246451.9|246828.7|246762.4|246509.9|246328.2|558
1586205000000|2020-04-06 20:30:00|246586|246511|246533.5|246346.5|246674.5|246515|246466.6|246346.5|442
1586205300000|2020-04-06 20:35:00|246479.2|246404.2|246596.5|246521.5|246693.9|246545.6|246464.1|246339|493
1586205600000|2020-04-06 20:40:00|246596.7|246521.7|246811.2|246624.2|246825|246652.2|246572.4|246451.7|379
1586205900000|2020-04-06 20:45:00|246752.6|246565.6|246640.6|246453.6|246828.5|246641.5|246605.3|246418.3|414
1586206200000|2020-04-06 20:50:00|246642.3|246455.3|246429.4|246242.4|246686.8|246499.8|246233.5|246046.5|452
1586206500000|2020-04-06 20:55:00|246381.6|246194.6|246406.4|246219.4|246785.3|246598.3|246276.1|246089.1|572
1586206800000|2020-04-06 21:00:00|246376.1|246189.1|246358|246171|246414.3|246227.3|246215|246028|34
1586207100000|2020-04-06 21:05:00|246338.8|246151.8|246467.5|246280.5|246607.4|246420.4|246219.7|246032.7|104
1586207400000|2020-04-06 21:10:00|246448.4|246261.4|246385.5|246198.5|246640.5|246453.5|246225|246038|96
1586207700000|2020-04-06 21:15:00|246494.7|246307.7|246317.5|246130.5|246605|246418|246090.9|245903.9|199
1586208000000|2020-04-06 21:20:00|246347.3|246160.3|246358|246171|246524.2|246337.2|246230.5|246043.5|120
1586208300000|2020-04-06 21:25:00|246288|246101|246274.1|246087.1|246594.3|246407.3|246274.1|246087.1|151
1586208600000|2020-04-06 21:30:00|246305.5|246118.5|246337.3|246150.3|246605|246418|246247.2|246060.2|221
1586208900000|2020-04-06 21:35:00|246381.2|246194.2|246371.4|246184.4|246571.9|246384.9|246277.7|246090.7|124
1586209200000|2020-04-06 21:40:00|246363.8|246176.8|246345.9|246158.9|246627.8|246440.8|246249|246062|198
1586209500000|2020-04-06 21:45:00|246329|246142|246374.9|246187.9|246451|246264|246223.8|246036.8|195
1586209800000|2020-04-06 21:50:00|246374.8|246187.8|246149.6|245962.6|246412.2|246225.2|245822|245635|368
1586210100000|2020-04-06 21:55:00|246148.9|245961.9|246264.7|246077.7|246360.2|246173.2|245917.9|245730.9|288
1586210400000|2020-04-06 22:00:00|246262.9|246075.9|246199.9|246012.9|246425.9|246238.9|245921.8|245734.8|416
1586210700000|2020-04-06 22:05:00|246195.7|246008.7|245852|245665|246214.5|246027.5|245526.1|245339.1|588
1586211000000|2020-04-06 22:10:00|245851.7|245664.7|246175.1|245988.1|246175.1|245988.1|245820.3|245633.3|426
1586211300000|2020-04-06 22:15:00|246173.5|245986.5|246182.3|245995.3|246209.8|246022.8|246109.1|245922.1|335
1586211600000|2020-04-06 22:20:00|246182.6|245995.6|246266.5|246079.5|246372|246185|246072.8|245885.8|431
1586211900000|2020-04-06 22:25:00|246271.7|246084.7|245653.7|245466.7|246381.9|246194.9|245596|245409|499
1586212200000|2020-04-06 22:30:00|245630.5|245443.5|245798.6|245611.6|245844|245657|245602.4|245415.4|348
1586212500000|2020-04-06 22:35:00|245795|245608|245916.1|245729.1|245985|245798|245773.6|245586.6|339
1586212800000|2020-04-06 22:40:00|245919.6|245732.6|245802.8|245615.8|245955.7|245768.7|245777.5|245590.5|350
1586213100000|2020-04-06 22:45:00|245786.8|245599.8|245889.7|245702.7|245907.7|245720.7|245755.9|245568.9|230
1586213400000|2020-04-06 22:50:00|245902.8|245715.8|246342.5|246155.5|246419.1|246232.1|245819.6|245632.6|440
1586213700000|2020-04-06 22:55:00|246340.9|246153.9|246632.3|246445.3|246637.6|246450.6|246303.7|246116.7|419
1586214000000|2020-04-06 23:00:00|246625.9|246438.9|246641.4|246454.4|246749.8|246562.8|246568.9|246381.9|345
1586214300000|2020-04-06 23:05:00|246641.3|246454.3|246432.2|246245.2|246720.4|246533.4|246397.4|246210.4|387
1586214600000|2020-04-06 23:10:00|246436.6|246249.6|246414|246227|246475.6|246288.6|246378.9|246191.9|245
1586214900000|2020-04-06 23:15:00|246438.6|246251.6|246446|246259|246502.1|246315.1|246386.5|246199.5|367
1586215200000|2020-04-06 23:20:00|246448|246261|246153.4|245966.4|246481.5|246294.5|246144.2|245957.2|423
1586215500000|2020-04-06 23:25:00|246154.9|245967.9|245640.3|245453.3|246174.9|245987.9|245636.2|245449.2|374
1586215800000|2020-04-06 23:30:00|245658.7|245471.7|245874|245687|245935.6|245748.6|245579.6|245392.6|329
1586216100000|2020-04-06 23:35:00|245872.8|245685.8|245863.2|245676.2|245935.6|245748.6|245772.9|245585.9|377
1586216400000|2020-04-06 23:40:00|245858.2|245671.2|245625|245438|245886|245699|245577.9|245390.9|312
1586216700000|2020-04-06 23:45:00|245625.5|245438.5|245720.7|245533.7|245843.7|245656.7|245624.4|245437.4|367
1586217000000|2020-04-06 23:50:00|245719.8|245532.8|245743.9|245556.9|245820.3|245633.3|245704|245517|324
1586217300000|2020-04-06 23:55:00|245742.9|245555.9|245720.6|245533.6|245842|245655|245612.8|245425.8|341
1586217600000|2020-04-07 00:00:00|245718.7|245531.7|245591.5|245404.5|245807|245620|245547.2|245360.2|376
1586217900000|2020-04-07 00:05:00|245591.7|245404.7|245734.5|245547.5|245802.6|245615.6|245459.8|245272.8|458
1586218200000|2020-04-07 00:10:00|245736|245549|245625.9|245438.9|245770.2|245583.2|245590.3|245403.3|352
1586218500000|2020-04-07 00:15:00|245573.5|245386.5|245728.7|245541.7|245768.5|245581.5|245552.9|245365.9|464
1586218800000|2020-04-07 00:20:00|245721.2|245534.2|245679|245492|245745.8|245558.8|245645.3|245458.3|298
1586219100000|2020-04-07 00:25:00|245679.7|245492.7|245844|245657|245878|245691|245652.2|245465.2|358
1586219400000|2020-04-07 00:30:00|245841.9|245654.9|245996.2|245809.2|246007.6|245820.6|245814.8|245627.8|309
1586219700000|2020-04-07 00:35:00|245981.8|245794.8|246520.6|246333.6|246546|246359|245977.1|245790.1|392
1586220000000|2020-04-07 00:40:00|246520|246333|246846.5|246659.5|246905.1|246718.1|246463.6|246276.6|480
1586220300000|2020-04-07 00:45:00|246851|246664|246367.5|246180.5|246909.3|246722.3|246341.5|246154.5|491
1586220600000|2020-04-07 00:50:00|246367.4|246180.4|246334.7|246147.7|246529.5|246342.5|246283.5|246096.5|411
1586220900000|2020-04-07 00:55:00|246341.3|246154.3|246470.7|246283.7|246670.7|246483.7|246341.3|246154.3|489
1586221200000|2020-04-07 01:00:00|246470.5|246283.5|246564|246377|246601.5|246414.5|246262.8|246075.8|457
1586221500000|2020-04-07 01:05:00|246546.6|246359.6|246625|246438|246753.9|246566.9|246515.9|246328.9|422
1586221800000|2020-04-07 01:10:00|246615.5|246428.5|246491.7|246304.7|246629.4|246442.4|246436.4|246249.4|318
1586222100000|2020-04-07 01:15:00|246494.7|246307.7|246524.8|246337.8|246663.5|246476.5|246438.1|246251.1|367
1586222400000|2020-04-07 01:20:00|246523.3|246336.3|246363|246176|246549.1|246362.1|246304.6|246117.6|469
1586222700000|2020-04-07 01:25:00|246374.6|246187.6|246592|246405|246628.1|246441.1|246374.6|246187.6|473
1586223000000|2020-04-07 01:30:00|246592.2|246405.2|246560.8|246373.8|246595.9|246408.9|246414.4|246227.4|434
1586223300000|2020-04-07 01:35:00|246561.8|246374.8|246635.8|246448.8|246647.6|246460.6|246406.2|246219.2|367
1586223600000|2020-04-07 01:40:00|246645.6|246458.6|246588.6|246401.6|246774.6|246587.6|246548.7|246361.7|417
1586223900000|2020-04-07 01:45:00|246590.1|246403.1|246350.2|246163.2|246595|246408|246340.4|246153.4|480
1586224200000|2020-04-07 01:50:00|246349.4|246162.4|246380.6|246193.6|246487.3|246300.3|246228.3|246041.3|423
1586224500000|2020-04-07 01:55:00|246389.6|246202.6|246734.6|246547.6|246788.8|246601.8|246373.3|246186.3|466
1586224800000|2020-04-07 02:00:00|246743.3|246556.3|246736.8|246549.8|246762|246575|246553.9|246366.9|461
1586225100000|2020-04-07 02:05:00|246736.3|246549.3|246697.6|246510.6|246823.2|246636.2|246683|246496|391
1586225400000|2020-04-07 02:10:00|246727.4|246540.4|246845.8|246658.8|246872.7|246685.7|246614.6|246427.6|473
1586225700000|2020-04-07 02:15:00|246846.6|246659.6|246866.8|246679.8|246898.7|246711.7|246796.5|246609.5|445
1586226000000|2020-04-07 02:20:00|246867.1|246680.1|246833|246646|246924.8|246737.8|246811.1|246624.1|307
1586226300000|2020-04-07 02:25:00|246839.6|246652.6|246844.7|246657.7|246938.6|246751.6|246814.6|246627.6|361
1586226600000|2020-04-07 02:30:00|246850|246663|246851.5|246664.5|246897.9|246710.9|246726.8|246539.8|409
1586226900000|2020-04-07 02:35:00|246848|246661|246742.4|246555.4|246918.1|246731.1|246720.6|246533.6|470
1586227200000|2020-04-07 02:40:00|246743.3|246556.3|246739.1|246552.1|246758.4|246571.4|246715.1|246528.1|332
1586227500000|2020-04-07 02:45:00|246741.6|246554.6|246892.4|246705.4|246908.2|246721.2|246729.4|246542.4|423
1586227800000|2020-04-07 02:50:00|246894.5|246707.5|246754.8|246567.8|246918.8|246731.8|246736.8|246549.8|389
1586228100000|2020-04-07 02:55:00|246755.2|246568.2|246701.7|246514.7|246790|246603|246688.5|246501.5|317
1586228400000|2020-04-07 03:00:00|246706.3|246519.3|246722.5|246535.5|246748.7|246561.7|246669.9|246482.9|323
1586228700000|2020-04-07 03:05:00|246722.9|246535.9|246739.9|246552.9|246813.3|246626.3|246698.8|246511.8|280
1586229000000|2020-04-07 03:10:00|246744.4|246557.4|246775.9|246588.9|246798.8|246611.8|246635.7|246448.7|338
1586229300000|2020-04-07 03:15:00|246786.8|246599.8|246761|246574|246809.3|246622.3|246710.7|246523.7|218
1586229600000|2020-04-07 03:20:00|246766.3|246579.3|246782.8|246595.8|246804.1|246617.1|246646|246531.8|236
1586229900000|2020-04-07 03:25:00|246787|246600|246745.6|246558.6|246809.2|246622.2|246706.6|246519.6|188
1586230200000|2020-04-07 03:30:00|246751.9|246564.9|246900.5|246713.5|246925.5|246738.5|246705.2|246536.5|335
1586230500000|2020-04-07 03:35:00|246899.1|246712.1|246890.5|246703.5|246914.7|246727.7|246826.9|246639.9|325
1586230800000|2020-04-07 03:40:00|246892.5|246705.5|246848.1|246661.1|246910.6|246723.6|246830.5|246643.5|298
1586231100000|2020-04-07 03:45:00|246843.7|246656.7|246899.2|246712.2|246947.9|246760.9|246839.6|246652.6|361
1586231400000|2020-04-07 03:50:00|246897.2|246710.2|246917.5|246730.5|246949.8|246762.8|246883.3|246696.3|316
1586231700000|2020-04-07 03:55:00|246913.1|246726.1|246908.2|246721.2|246926.6|246739.6|246879.5|246692.5|258
1586232000000|2020-04-07 04:00:00|246908.3|246721.3|246891.7|246704.7|246925.9|246738.9|246866.8|246679.8|313
1586232300000|2020-04-07 04:05:00|246892.3|246705.3|246854.3|246667.3|246918.7|246731.7|246824.5|246637.5|370
1586232600000|2020-04-07 04:10:00|246853.7|246666.7|246861.4|246674.4|246894.8|246707.8|246828|246641|270
1586232900000|2020-04-07 04:15:00|246849.1|246662.1|246816.2|246629.2|246882.2|246695.2|246783.5|246596.5|250
1586233200000|2020-04-07 04:20:00|246825|246638|246789.6|246602.6|246876.5|246689.5|246754|246567|247
1586233500000|2020-04-07 04:25:00|246786.1|246599.1|246773.7|246586.7|246857.8|246670.8|246750.2|246563.2|282
1586233800000|2020-04-07 04:30:00|246772.8|246585.8|246765.6|246578.6|246838.2|246651.2|246723.5|246536.5|434
1586234100000|2020-04-07 04:35:00|246765.5|246578.5|246427.3|246240.3|246787.5|246600.5|246374.8|246187.8|499
1586234400000|2020-04-07 04:40:00|246432|246245|246508|246321|246672.1|246485.1|246416.5|246229.5|509
1586234700000|2020-04-07 04:45:00|246504.1|246317.1|246418.7|246231.7|246616.7|246429.7|246387|246200|475
1586235000000|2020-04-07 04:50:00|246413.1|246226.1|246433.5|246246.5|246521.2|246334.2|246327|246161.1|469
1586235300000|2020-04-07 04:55:00|246433.2|246246.2|246337.1|246150.1|246478.2|246291.2|246301|246114|489
1586235600000|2020-04-07 05:00:00|246324.1|246137.1|246356.7|246169.7|246433.9|246246.9|246261.6|246074.6|569
1586235900000|2020-04-07 05:05:00|246346.7|246159.7|246271.5|246084.5|246446.6|246259.6|246258.9|246071.9|436
1586236200000|2020-04-07 05:10:00|246268|246081|246343.3|246156.3|246354.7|246167.7|246265.3|246078.3|393
1586236500000|2020-04-07 05:15:00|246344.5|246157.5|246293.8|246106.8|246360.6|246173.6|246283.3|246096.3|376
1586236800000|2020-04-07 05:20:00|246289.9|246102.9|246292.4|246105.4|246333|246146|246263.2|246076.2|282
1586237100000|2020-04-07 05:25:00|246293.5|246106.5|246160.1|245973.1|246314.8|246127.8|246121.3|245934.3|384
1586237400000|2020-04-07 05:30:00|246164.6|245977.6|246155.8|245968.8|246191|246004|246142.8|245955.8|376
1586237700000|2020-04-07 05:35:00|246155.9|245968.9|246067|245880|246171|245984|245899.3|245712.3|510
1586238000000|2020-04-07 05:40:00|246068.5|245881.5|245910.1|245723.1|246068.5|245881.5|245899|245712|456
1586238300000|2020-04-07 05:45:00|245922.2|245735.2|245852.4|245665.4|245989.4|245802.4|245833.1|245646.1|457
1586238600000|2020-04-07 05:50:00|245842.8|245655.8|245960.5|245773.5|245981.6|245794.6|245811.7|245624.7|477
1586238900000|2020-04-07 05:55:00|245960.2|245773.2|246169.5|245982.5|246236.8|246049.8|245957.8|245770.8|517
1586239200000|2020-04-07 06:00:00|246169.1|245982.1|246200.3|246013.3|246299.9|246112.9|246128.4|245941.4|511
1586239500000|2020-04-07 06:05:00|246203|246016|245755.5|245568.5|246226.3|246039.3|245728.1|245541.1|620
1586239800000|2020-04-07 06:10:00|245754.3|245567.3|245500.1|245313.1|245758.8|245571.8|245415.7|245228.7|520
1586240100000|2020-04-07 06:15:00|245501.9|245314.9|245313.6|245126.6|245804.8|245617.8|245254|245085.6|547
1586240400000|2020-04-07 06:20:00|245316.3|245129.3|245198.7|245011.7|245319.1|245188.9|245090.2|244968|546
1586240700000|2020-04-07 06:25:00|245199.4|245012.4|244969.3|244782.3|245250|245115|244852.9|244762.4|648
1586241000000|2020-04-07 06:30:00|244970.9|244783.9|245086.1|244899.1|245273.6|245086.6|244894.6|244765.1|555
1586241300000|2020-04-07 06:35:00|245082.7|244895.7|245159.3|244972.3|245234.5|245047.5|245055|244884.1|440
1586241600000|2020-04-07 06:40:00|245155.7|244968.7|244963.4|244776.4|245165.8|244978.8|244661.8|244527.9|559
1586241900000|2020-04-07 06:45:00|244957.9|244770.9|245078.8|244891.8|245264.1|245077.1|244957.9|244770.9|684
1586242200000|2020-04-07 06:50:00|245075|244888|245092.1|244905.1|245206.9|245019.9|244956|244810.9|478
1586242500000|2020-04-07 06:55:00|245104.3|244917.3|244392.8|244342.8|245104.3|244952.5|244368.3|244254.3|609
1586242800000|2020-04-07 07:00:00|244394.9|244344.9|244370.4|244183.4|244615.2|244428.2|244287.3|244100.3|728
1586243100000|2020-04-07 07:05:00|244371.4|244184.4|244464.9|244277.9|244528.2|244341.2|244215.9|244036.1|742
1586243400000|2020-04-07 07:10:00|244455.6|244268.6|244058.9|243983.9|244487.4|244300.4|244042.5|243920.9|606
1586243700000|2020-04-07 07:15:00|244059.2|243984.2|243703|243516|244115.8|243984.2|243571.1|243384.1|784
1586244000000|2020-04-07 07:20:00|243703.2|243516.2|244194|244007|244234.1|244047.1|243641.8|243468.5|661
1586244300000|2020-04-07 07:25:00|244198.8|244011.8|244445.2|244258.2|244767.3|244580.3|244047.1|243947.3|643
1586244600000|2020-04-07 07:30:00|244445|244258|244788.1|244601.1|245104.1|244939.8|244445|244258|604
1586244900000|2020-04-07 07:35:00|244777.6|244590.6|244222.4|244035.4|244796.4|244609.4|244146.6|244035.4|660
1586245200000|2020-04-07 07:40:00|244223.6|244036.6|244195.1|244008.1|244286.1|244132.3|243791.3|243649.9|652
1586245500000|2020-04-07 07:45:00|244182.9|243995.9|243957.2|243770.2|244232.8|244045.8|243829.7|243728.4|484
1586245800000|2020-04-07 07:50:00|243957.9|243770.9|243595.1|243408.1|243985.3|243869.9|243562.7|243375.7|548
1586246100000|2020-04-07 07:55:00|243596|243409|243771.7|243584.7|243772.1|243585.1|243245.2|243161.1|701
1586246400000|2020-04-07 08:00:00|243770.5|243583.5|243422.9|243235.9|243976.3|243870.5|243410.9|243223.9|653
1586246700000|2020-04-07 08:05:00|243422.3|243235.3|243733.9|243546.9|243789.8|243602.8|243344.6|243175.9|504
1586247000000|2020-04-07 08:10:00|243736.8|243549.8|243807.8|243620.8|243962.4|243846.9|243634.2|243487|467
1586247300000|2020-04-07 08:15:00|243809|243622|243745.1|243558.1|243879.9|243753.1|243717.4|243555.8|439
1586247600000|2020-04-07 08:20:00|243749.4|243562.4|243464.5|243277.5|243805.8|243659.3|243398.6|243252.6|456
1586247900000|2020-04-07 08:25:00|243445.1|243258.1|243421.9|243234.9|243489.5|243358.6|243333.9|243229.1|400
1586248200000|2020-04-07 08:30:00|243432.9|243245.9|243923.3|243736.3|243925|243738|243281.1|243142.9|611
1586248500000|2020-04-07 08:35:00|243924.2|243737.2|243924.8|243737.8|244263.1|244076.1|243790.6|243603.6|541
1586248800000|2020-04-07 08:40:00|243925.7|243738.7|243989.9|243802.9|244065.9|243878.9|243847.9|243660.9|540
1586249100000|2020-04-07 08:45:00|243993.1|243806.1|244367.9|244180.9|244511.6|244324.6|243912.7|243725.7|603
1586249400000|2020-04-07 08:50:00|244367.5|244180.5|244716.1|244529.1|244917.3|244730.3|244351.7|244179.9|548
1586249700000|2020-04-07 08:55:00|244677.5|244490.5|244624.9|244437.9|244841.9|244654.9|244328.3|244141.3|606
1586250000000|2020-04-07 09:00:00|244621.3|244434.3|244415.8|244228.8|244621.3|244434.3|244131.9|243944.9|516
1586250300000|2020-04-07 09:05:00|244411.3|244224.3|244423.5|244236.5|244624.1|244437.1|244312.9|244125.9|551
1586250600000|2020-04-07 09:10:00|244425.5|244238.5|244348.2|244161.2|244516.3|244329.3|244208.1|244021.1|550
1586250900000|2020-04-07 09:15:00|244348.9|244161.9|244266.6|244079.6|244395|244208|244132.2|243945.2|631
1586251200000|2020-04-07 09:20:00|244265.7|244078.7|243422.2|243235.2|244326.9|244139.9|243197.4|243010.4|642
1586251500000|2020-04-07 09:25:00|243421.8|243234.8|243957.8|243770.8|243957.8|243770.8|242908.3|242721.3|829
1586251800000|2020-04-07 09:30:00|243958.3|243771.3|244453.8|244266.8|244491.4|244304.4|243958.3|243771.3|764
1586252100000|2020-04-07 09:35:00|244475|244288|244104.5|243917.5|244649.9|244462.9|244099.3|243912.3|657
1586252400000|2020-04-07 09:40:00|244099.1|243912.1|243499.2|243312.2|244340.1|244153.1|243403|243216|692
1586252700000|2020-04-07 09:45:00|243489.5|243302.5|243161.3|242974.3|243636.3|243449.3|242663.4|242476.4|719
1586253000000|2020-04-07 09:50:00|243160.8|242973.8|242775.4|242588.4|243539.7|243352.7|242769.1|242582.1|679
1586253300000|2020-04-07 09:55:00|242769.6|242582.6|242743.6|242556.6|242947.2|242760.2|242176.1|241989.1|727
1586253600000|2020-04-07 10:00:00|242736.8|242549.8|241843.1|241656.1|242745.4|242621.5|241642.7|241455.7|850
1586253900000|2020-04-07 10:05:00|241842.7|241655.7|242715.5|242528.5|242745.2|242558.2|241839.9|241652.9|789
1586254200000|2020-04-07 10:10:00|242815|242628|242428.7|242241.7|242848.1|242661.1|242245.4|242058.4|544
1586254500000|2020-04-07 10:15:00|242432.4|242245.4|242409.9|242222.9|242710.6|242523.6|242350.4|242163.4|581
1586254800000|2020-04-07 10:20:00|242439.5|242252.5|242793.1|242606.1|242939.9|242752.9|242439.5|242252.5|675
1586255100000|2020-04-07 10:25:00|242793.8|242606.8|242929.4|242742.4|243027.1|242899|242675.3|242488.3|676
1586255400000|2020-04-07 10:30:00|242929.8|242742.8|242784.1|242597.1|243039|242894.4|242611.2|242424.2|679
1586255700000|2020-04-07 10:35:00|242783.3|242596.3|242567.6|242380.6|243021.2|242834.2|242564.9|242377.9|657
1586256000000|2020-04-07 10:40:00|242569.8|242382.8|242606.1|242419.1|242742.8|242555.8|242344.4|242157.4|576
1586256300000|2020-04-07 10:45:00|242606.9|242419.9|242000.4|241813.4|242773.4|242586.4|241868|241682.1|649
1586256600000|2020-04-07 10:50:00|242029.5|241842.5|242436.1|242249.1|242516.1|242329.1|241964.1|241777.1|617
1586256900000|2020-04-07 10:55:00|242433.5|242246.5|242475.8|242288.8|242757.3|242570.3|242206|242019|626
1586257200000|2020-04-07 11:00:00|242517.7|242330.7|242655.5|242468.5|242906.5|242719.5|242401.6|242234.8|702
1586257500000|2020-04-07 11:05:00|242654.7|242467.7|242701.5|242514.5|242956.2|242769.2|242426.3|242239.3|704
1586257800000|2020-04-07 11:10:00|242698.2|242511.2|242902.7|242715.7|242934.4|242820|242676.3|242489.3|671
1586258100000|2020-04-07 11:15:00|242904.3|242717.3|242388.4|242201.4|243031.1|242866.5|242364.4|242198.5|733
1586258400000|2020-04-07 11:20:00|242392.3|242205.3|242247|242060|242603|242482.5|241964.7|241835.5|662
1586258700000|2020-04-07 11:25:00|242243.9|242056.9|242787.2|242600.2|243079.9|242960.4|242169.3|241982.3|720
1586259000000|2020-04-07 11:30:00|242803.6|242616.6|242360.4|242310.4|242883.5|242720.6|242326.8|242224.7|632
1586259300000|2020-04-07 11:35:00|242363.3|242313.3|242675.2|242488.2|242682.1|242541.7|242112.5|241934.9|653
1586259600000|2020-04-07 11:40:00|242688.1|242501.1|242892.1|242705.1|242894.9|242707.9|242440.1|242260.7|601
1586259900000|2020-04-07 11:45:00|242880.3|242693.3|242622.4|242435.4|242882.5|242731.2|242453.9|242364.7|598
1586260200000|2020-04-07 11:50:00|242556.5|242481.5|242894.4|242707.4|242932.4|242766|242543.4|242417.3|501
1586260500000|2020-04-07 11:55:00|242895.4|242708.4|243225.5|243150.5|243342.5|243292.5|242835.8|242703.9|605
1586260800000|2020-04-07 12:00:00|243275.6|243088.6|242672.3|242485.3|243287.9|243153.4|242501.5|242400.7|809
1586261100000|2020-04-07 12:05:00|242672.2|242485.2|242715.4|242665.4|242823.1|242759.6|242570.1|242453.4|742
1586261400000|2020-04-07 12:10:00|242719.6|242669.6|242662.8|242612.8|242751.4|242701.4|242330.9|242198.1|751
1586261700000|2020-04-07 12:15:00|242662.6|242612.6|242529.2|242479.2|242688.4|242638.4|242472.8|242422.8|774
1586262000000|2020-04-07 12:20:00|242527.6|242477.6|242734.5|242684.5|242821.6|242771.6|242523|242473|669
1586262300000|2020-04-07 12:25:00|242734.4|242684.4|242657.3|242607.3|242756.8|242706.8|242472.2|242422.2|918
1586262600000|2020-04-07 12:30:00|242660.9|242610.9|242557.7|242507.7|242781.2|242731.2|242549|242450.5|870
1586262900000|2020-04-07 12:35:00|242557.5|242507.5|242277.5|242227.5|242701|242599.8|242215.6|242165.6|691
1586263200000|2020-04-07 12:40:00|242253.8|242203.8|241242.5|241192.5|242307.1|242257.1|241103|241053|874
1586263500000|2020-04-07 12:45:00|241238.7|241188.7|241215.3|241165.3|241629.7|241526.4|241109.3|241059.3|871
1586263800000|2020-04-07 12:50:00|241214.8|241164.8|241431|241381|241462.2|241412.2|241214.1|241164.1|822
1586264100000|2020-04-07 12:55:00|241431.7|241381.7|241625|241575|241646.6|241596.6|241169.1|241119.1|849
1586264400000|2020-04-07 13:00:00|241624.3|241574.3|241436.1|241386.1|241695.6|241645.6|241296.5|241246.5|901
1586264700000|2020-04-07 13:05:00|241430.1|241380.1|240824.7|240774.7|241498|241448|240799.7|240749.7|889
1586265000000|2020-04-07 13:10:00|240822.9|240772.9|240212.7|240162.7|240822.9|240772.9|240099.1|240049.1|903
1586265300000|2020-04-07 13:15:00|240208.4|240158.4|240021.3|239971.3|240241.4|240191.4|239771.9|239721.9|966
1586265600000|2020-04-07 13:20:00|240018.7|239968.7|239887.4|239837.4|240295.5|240245.5|239850.6|239800.6|811
1586265900000|2020-04-07 13:25:00|239891.4|239841.4|239170.5|239120.5|239917.2|239867.2|239122.8|239072.8|933
1586266200000|2020-04-07 13:30:00|239171.5|239121.5|239239.7|239189.7|239713.1|239663.1|239160.7|239110.7|1074
1586266500000|2020-04-07 13:35:00|239243.6|239193.6|239494.5|239307.5|239591.8|239484|239030.1|238980.1|1044
1586266800000|2020-04-07 13:40:00|239493.3|239306.3|239852.6|239802.6|239906.2|239856.2|239406.3|239306.3|949
1586267100000|2020-04-07 13:45:00|239850.8|239800.8|239383.3|239333.3|240012|239908.8|239377.1|239327.1|953
1586267400000|2020-04-07 13:50:00|239379.9|239329.9|239234.4|239184.4|239485.2|239435.2|239149.1|239099.1|991
1586267700000|2020-04-07 13:55:00|239234.9|239184.9|238938.7|238888.7|239411.2|239361.2|238915.5|238865.5|920
1586268000000|2020-04-07 14:00:00|238935.1|238860.1|238967.8|238917.8|239204.5|239154.5|238911.7|238794.1|922
1586268300000|2020-04-07 14:05:00|238948.2|238898.2|239164.4|239114.4|239255.9|239191.3|238351.5|238241.3|1017
1586268600000|2020-04-07 14:10:00|239172.3|239122.3|239187|239137|239493.4|239443.4|238995.5|238945.5|1042
1586268900000|2020-04-07 14:15:00|239181.7|239131.7|238894.2|238844.2|239604.4|239525.9|238752.8|238702.8|1070
1586269200000|2020-04-07 14:20:00|238892.1|238842.1|238571.3|238384.3|239141|239091|238287.4|238192.7|1012
1586269500000|2020-04-07 14:25:00|238573.5|238386.5|239281.3|239231.3|239283.3|239233.3|238491.1|238368.7|1006
1586269800000|2020-04-07 14:30:00|239277.7|239227.7|239493.3|239443.3|239675.8|239625.8|239253.4|239203.4|983
1586270100000|2020-04-07 14:35:00|239491.9|239441.9|239987.8|239937.8|240170.1|240039.3|239219|239169|988
1586270400000|2020-04-07 14:40:00|239995.1|239945.1|240590.6|240540.6|240780.1|240730.1|239983.1|239933.1|971
1586270700000|2020-04-07 14:45:00|240590.5|240540.5|241372.3|241322.3|241375.4|241325.4|240332.1|240282.1|927
1586271000000|2020-04-07 14:50:00|241383.1|241333.1|241963.5|241913.5|241982.9|241915.8|241310.1|241260.1|1063
1586271300000|2020-04-07 14:55:00|241960.5|241910.5|241319.4|241269.4|242147.5|242050.5|241025.2|240975.2|1036
1586271600000|2020-04-07 15:00:00|241341.2|241291.2|241404.8|241217.8|241691.6|241621.5|241253.5|241187.6|1066
1586271900000|2020-04-07 15:05:00|241398.3|241211.3|240793|240743|241578.6|241429.3|240622.7|240530.3|918
1586272200000|2020-04-07 15:10:00|240782.2|240732.2|241159.7|241109.7|241245.1|241195.1|240628|240559|934
1586272500000|2020-04-07 15:15:00|241155|241105|240622.2|240572.2|241184.7|241134.7|240608.1|240558.1|948
1586272800000|2020-04-07 15:20:00|240623.2|240573.2|240816|240766|241036.9|240918.4|240608.5|240512.8|937
1586273100000|2020-04-07 15:25:00|240814.8|240764.8|240324.6|240274.6|241256.8|241195|240309|240170.9|924
1586273400000|2020-04-07 15:30:00|240314.1|240264.1|240471.3|240421.3|240499|240439.8|240053.1|239948.2|871
1586273700000|2020-04-07 15:35:00|240470.3|240420.3|240215.3|240165.3|240512|240462|240145.1|240044.5|812
1586274000000|2020-04-07 15:40:00|240195.2|240145.2|240137|240087|240261.3|240211.3|239752.1|239702.1|843
1586274300000|2020-04-07 15:45:00|240144|240094|240528.4|240478.4|240579.6|240529.6|239943.6|239893.6|771
1586274600000|2020-04-07 15:50:00|240529.6|240479.6|240792.5|240742.5|240811|240761|240343.1|240265.3|768
1586274900000|2020-04-07 15:55:00|240789.1|240739.1|240499.2|240449.2|241062.5|240950.1|240238.7|240127.3|877
1586275200000|2020-04-07 16:00:00|240514.1|240464.1|239918.7|239868.7|240531.1|240481.1|239906.9|239790|768
1586275500000|2020-04-07 16:05:00|239915.9|239865.9|239882.8|239832.8|240112.9|240006.6|239782.7|239732.7|852
1586275800000|2020-04-07 16:10:00|239882.9|239832.9|240506.6|240456.6|240678.1|240628.1|239879.9|239829.9|908
1586276100000|2020-04-07 16:15:00|240505|240455|240989.4|240802.4|240997.4|240940.1|240467.4|240401.2|940
1586276400000|2020-04-07 16:20:00|240985.6|240798.6|241187.8|241137.8|241264|241172.9|240668|240546.3|916
1586276700000|2020-04-07 16:25:00|241189.5|241139.5|240984.6|240934.6|241444.3|241394.3|240955|240905|884
1586277000000|2020-04-07 16:30:00|240984.5|240934.5|240946.9|240896.9|241264.6|241133.3|240930.1|240811.7|857
1586277300000|2020-04-07 16:35:00|240899.5|240849.5|240621.4|240571.4|241190.8|241071.1|240562.1|240496.5|809
1586277600000|2020-04-07 16:40:00|240622.4|240572.4|240167.3|240117.3|240622.4|240572.4|240154.8|240104.8|861
1586277900000|2020-04-07 16:45:00|240159.7|240109.7|239881.3|239831.3|240241.2|240191.2|239866|239757.5|748
1586278200000|2020-04-07 16:50:00|239882.2|239832.2|240370.3|240320.3|240397|240320.3|239863.9|239813.9|822
1586278500000|2020-04-07 16:55:00|240419.3|240232.3|240216.1|240141.1|240495.4|240338.4|240189.1|240067.1|838
1586278800000|2020-04-07 17:00:00|240219.8|240144.8|239764.4|239714.4|240265.9|240175.9|239737.4|239687.4|820
1586279100000|2020-04-07 17:05:00|239770.5|239720.5|239853.4|239803.4|239969.4|239893.8|239429|239319.9|873
1586279400000|2020-04-07 17:10:00|239853.3|239803.3|239882.9|239832.9|240221.1|240112.5|239828.8|239705.6|827
1586279700000|2020-04-07 17:15:00|239882|239832|240486.3|240436.3|240486.3|240436.3|239821.9|239771.9|833
1586280000000|2020-04-07 17:20:00|240473.6|240423.6|240343.4|240293.4|240762.6|240637|240341.2|240238.7|876
1586280300000|2020-04-07 17:25:00|240345.3|240295.3|240287.2|240237.2|240432.9|240341.9|240227|240177|649
1586280600000|2020-04-07 17:30:00|240283.5|240233.5|240412.2|240362.2|240646.8|240549.6|240282.4|240232.4|799
1586280900000|2020-04-07 17:35:00|240412.5|240362.5|240514.2|240464.2|240548.2|240498.2|240408.1|240358.1|582
1586281200000|2020-04-07 17:40:00|240514.5|240464.5|240425.3|240375.3|240768.3|240657.2|240267.5|240217.5|770
1586281500000|2020-04-07 17:45:00|240420.4|240370.4|240585.8|240535.8|240688.7|240581.8|240298|240248|700
1586281800000|2020-04-07 17:50:00|240581.1|240531.1|240512.9|240462.9|240836.8|240757.9|240470.8|240355.3|781
1586282100000|2020-04-07 17:55:00|240512.4|240462.4|240618|240568|240750.7|240670.4|240408.4|240358.4|761
1586282400000|2020-04-07 18:00:00|240628.4|240578.4|240164.7|240114.7|240696.2|240646.2|240040.7|239943.5|818
1586282700000|2020-04-07 18:05:00|240166.7|240116.7|240663.3|240613.3|240914.3|240844.4|240144.8|240094.8|847
1586283000000|2020-04-07 18:10:00|240663.7|240613.7|240477.6|240427.6|240870|240766.2|240378.6|240258.9|778
1586283300000|2020-04-07 18:15:00|240487.4|240437.4|241010.8|240960.8|241039.9|240989.9|240478.1|240428.1|799
1586283600000|2020-04-07 18:20:00|241010.9|240960.9|240889.2|240839.2|241012.2|240962.2|240690.8|240591.8|832
1586283900000|2020-04-07 18:25:00|240892.7|240842.7|241097.5|241047.5|241105.3|241055.3|240785.9|240735.9|806
1586284200000|2020-04-07 18:30:00|241113.7|241063.7|240920.6|240870.6|241118.3|241068.3|240876.7|240826.7|777
1586284500000|2020-04-07 18:35:00|240916.9|240866.9|241110.4|241060.4|241111.9|241061.9|240900.8|240850.8|902
1586284800000|2020-04-07 18:40:00|241113|241063|241093.7|241043.7|241144.7|241094.7|240819.7|240769.7|878
1586285100000|2020-04-07 18:45:00|241095.9|241045.9|240895.7|240845.7|241097.4|241047.4|240702.3|240652.3|802
1586285400000|2020-04-07 18:50:00|240890.6|240840.6|240979.6|240929.6|241132.1|241082.1|240724.9|240603.1|789
1586285700000|2020-04-07 18:55:00|240984.8|240934.8|241474.9|241424.9|241540.7|241457.2|240976.1|240855.1|884
1586286000000|2020-04-07 19:00:00|241473.4|241423.4|241115.7|241065.7|241511.2|241461.2|241079.6|241029.6|784
1586286300000|2020-04-07 19:05:00|241115.5|241065.5|241009.8|240934.8|241286.5|241182.3|240973.8|240835.9|796
1586286600000|2020-04-07 19:10:00|241010.5|240935.5|240416|240229|241092.7|240950|240370.7|240229|718
1586286900000|2020-04-07 19:15:00|240417.9|240230.9|240842.2|240792.2|240898.4|240802.5|240280.7|240132.2|788
1586287200000|2020-04-07 19:20:00|240848.7|240798.7|241061.1|240986.1|241114.3|240999.9|240756|240623|791
1586287500000|2020-04-07 19:25:00|240900.4|240825.4|241782.3|241595.3|241918.1|241767.1|240561.9|240452|811
1586287800000|2020-04-07 19:30:00|241801.1|241726.1|241619.9|241569.9|242028.3|241899.9|241604.2|241472.8|830
1586288100000|2020-04-07 19:35:00|241618.1|241568.1|241738.1|241688.1|241857|241731.1|241564|241514|977
1586288400000|2020-04-07 19:40:00|241736.9|241686.9|242117.8|242067.8|242438.3|242323.6|241735.2|241685.2|817
1586288700000|2020-04-07 19:45:00|242120.2|242070.2|241779.1|241592.1|242192.6|242106.2|241656.3|241514.5|855
1586289000000|2020-04-07 19:50:00|241773.5|241586.5|242129.9|242054.9|242272.6|242222.3|241773.5|241586.5|923
1586289300000|2020-04-07 19:55:00|242132.2|242057.2|242977|242790|243022.6|242835.6|241948.8|241892|944
1586289600000|2020-04-07 20:00:00|242974.7|242787.7|242718.4|242668.4|243028.3|242841.3|242651.6|242529.4|600
1586289900000|2020-04-07 20:05:00|242811.4|242761.4|243472.1|243422.1|243742.7|243614.7|242793.7|242682.9|705
1586290200000|2020-04-07 20:10:00|243502.7|243427.7|243165.2|242978.2|243561.8|243453.6|242944.1|242757.1|243
1586290500000|2020-04-07 20:15:00|243167.9|242980.9|243461.3|243274.3|243540|243416.7|242979.8|242833.5|411
1586290800000|2020-04-07 20:20:00|243462.1|243275.1|243502.8|243315.8|243547.2|243428.7|243238.9|243051.9|323
1586291100000|2020-04-07 20:25:00|243513.4|243326.4|243446.5|243396.5|243514.9|243396.5|243222.5|243035.5|347
1586291400000|2020-04-07 20:30:00|243446|243396|243638|243451|243877|243690|243427|243290|638
1586291700000|2020-04-07 20:35:00|243635|243448|243746|243559|243905|243774|243538|243351|472
1586292000000|2020-04-07 20:40:00|243743|243556|243456|243269|243744|243626|243231|243044|457
1586292300000|2020-04-07 20:45:00|243461|243274|243253|243066|243758|243571|243223|243036|486
1586292600000|2020-04-07 20:50:00|243258|243071|243188|243001|243258|243102|243088|242963|384
1586292900000|2020-04-07 20:55:00|243184|242997|243220|243033|243714|243527|242972|242837|628
1586293200000|2020-04-07 21:00:00|243204|243018|243642|243455|243658|243471|243204|243018|149
1586293500000|2020-04-07 21:05:00|243641|243454|243593|243406|243823|243636|243537|243350|214
1586293800000|2020-04-07 21:10:00|243590|243403|243795|243608|244074|243886|243579|243392|291
1586294100000|2020-04-07 21:15:00|243794|243608|243677|243490|243933|243746|243667|243480|334
1586294400000|2020-04-07 21:20:00|243672|243485|243662|243475|243707|243520|243654|243467|151
1586294700000|2020-04-07 21:25:00|243668|243481|243712|243525|243862|243675|243647|243460|137
1586295000000|2020-04-07 21:30:00|243700|243513|243681|243494|243722|243535|243652|243465|239
1586295300000|2020-04-07 21:35:00|243683|243496|243668|243481|243773|243586|243646|243459|141
1586295600000|2020-04-07 21:40:00|243670|243483|243670|243483|243702|243516|243655|243468|134
1586295900000|2020-04-07 21:45:00|243677|243490|243833|243646|243908|243721|243655|243468|324
1586296200000|2020-04-07 21:50:00|243831|243644|243807|243620|243838|243651|243789|243602|131
1586296500000|2020-04-07 21:55:00|243835|243648|243863|243676|243889|243702|243701|243514|206
1586296800000|2020-04-07 22:00:00|243786|243599|243856|243668|243931|243744|243551|243364|477
1586297100000|2020-04-07 22:05:00|243890|243704|243869|243682|243923|243736|243741|243554|250
1586297400000|2020-04-07 22:10:00|243863|243676|243844|243657|244026|243840|243828|243642|270
1586297700000|2020-04-07 22:15:00|243860|243673|243999|243812|244046|243859|243817|243630|240
1586298000000|2020-04-07 22:20:00|243990|243803|243912|243725|243996|243809|243902|243715|203
1586298300000|2020-04-07 22:25:00|243913|243726|243698|243512|243942|243754|243689|243502|370
1586298600000|2020-04-07 22:30:00|243715|243528|243694|243506|243756|243569|243679|243492|298
1586298900000|2020-04-07 22:35:00|243697|243510|243688|243501|243732|243545|243652|243465|282
1586299200000|2020-04-07 22:40:00|243694|243507|243678|243491|243744|243558|243601|243471|245
1586299500000|2020-04-07 22:45:00|243703|243516|243673|243486|243760|243573|243645|243458|269
1586299800000|2020-04-07 22:50:00|243667|243480|243704|243517|243752|243565|243654|243467|171
1586300100000|2020-04-07 22:55:00|243700|243513|243719|243532|243734|243547|243668|243481|154
1586300400000|2020-04-07 23:00:00|243675|243488|243746|243559|243834|243647|243673|243486|542
1586300700000|2020-04-07 23:05:00|243746|243559|243669|243482|243746|243563|243633|243446|320
1586301000000|2020-04-07 23:10:00|243674|243487|243672|243485|243697|243510|243661|243474|195
1586301300000|2020-04-07 23:15:00|243689|243502|243679|243492|243744|243557|243594|243461|238
1586301600000|2020-04-07 23:20:00|243677|243490|243515|243328|243718|243563|243496|243308|338
1586301900000|2020-04-07 23:25:00|243521|243334|243331|243144|243559|243372|243297|243110|195
1586302200000|2020-04-07 23:30:00|243301|243114|243303|243116|243399|243212|243286|243100|522
1586302500000|2020-04-07 23:35:00|243303|243116|243280|243094|243309|243122|243251|243064|268
1586302800000|2020-04-07 23:40:00|243280|243092|243284|243097|243387|243200|243218|243031|420
1586303100000|2020-04-07 23:45:00|243300|243113|243273|243086|243403|243216|243218|243031|457
1586303400000|2020-04-07 23:50:00|243240|243054|243402|243214|243409|243222|243221|243034|550
1586303700000|2020-04-07 23:55:00|243399|243212|243384|243197|243413|243226|243249|243062|501
1586304000000|2020-04-08 00:00:00|243382|243195|243382|243195|243479|243292|243261|243074|569
1586304300000|2020-04-08 00:05:00|243388|243200|243989|243802|243989|243802|243355|243168|508
1586304600000|2020-04-08 00:10:00|244012|243825|243897|243710|244108|243921|243836|243648|296
1586304900000|2020-04-08 00:15:00|243871|243684|244214|244028|244395|244208|243810|243623|449
1586305200000|2020-04-08 00:20:00|244210|244023|244042|243856|244218|244031|243997|243810|440
1586305500000|2020-04-08 00:25:00|244052|243864|244222|244035|244344|244157|244007|243820|372
1586305800000|2020-04-08 00:30:00|244222|244035|244380|244193|244444|244257|244153|243966|495
1586306100000|2020-04-08 00:35:00|244378|244192|244295|244108|244487|244300|244222|244035|460
1586306400000|2020-04-08 00:40:00|244298|244111|244312|244125|244369|244182|244257|244070|486
1586306700000|2020-04-08 00:45:00|244316|244129|244169|243982|244328|244141|244054|243866|453
1586307000000|2020-04-08 00:50:00|244170|243983|244094|243907|244293|244106|244043|243856|483
1586307300000|2020-04-08 00:55:00|244097|243910|244212|244025|244294|244107|244060|243873|435
1586307600000|2020-04-08 01:00:00|244211|244024|244084|243897|244334|244146|244067|243880|484
1586307900000|2020-04-08 01:05:00|244084|243897|243976|243789|244117|243930|243963|243776|503
1586308200000|2020-04-08 01:10:00|243979|243792|244172|243984|244181|243994|243978|243791|485
1586308500000|2020-04-08 01:15:00|244160|243973|243504|243317|244180|243992|243321|243134|599
1586308800000|2020-04-08 01:20:00|243503|243316|243471|243284|243630|243457|243347|243160|481
1586309100000|2020-04-08 01:25:00|243471|243284|243180|242993|243478|243291|243180|242993|490
1586309400000|2020-04-08 01:30:00|243230|243043|243325|243138|243336|243149|243189|243002|480
1586309700000|2020-04-08 01:35:00|243326|243140|243507|243320|243534|243347|243314|243127|537
1586310000000|2020-04-08 01:40:00|243506|243319|243518|243331|243775|243588|243406|243219|395
1586310300000|2020-04-08 01:45:00|243501|243314|243737|243550|243771|243584|243444|243257|363
1586310600000|2020-04-08 01:50:00|243730|243543|243623|243436|243832|243645|243542|243355|381
1586310900000|2020-04-08 01:55:00|243637|243450|243878|243691|243897|243710|243632|243445|297
1586311200000|2020-04-08 02:00:00|243878|243691|243715|243528|243922|243735|243698|243511|381
1586311500000|2020-04-08 02:05:00|243711|243524|243594|243407|243737|243550|243472|243284|380
1586311800000|2020-04-08 02:10:00|243598|243410|243389|243202|243608|243421|243387|243200|337
1586312100000|2020-04-08 02:15:00|243390|243203|243481|243294|243485|243298|243378|243191|330
1586312400000|2020-04-08 02:20:00|243462|243275|243420|243233|243489|243302|243388|243201|344
1586312700000|2020-04-08 02:25:00|243417|243230|243451|243264|243539|243352|243337|243150|312
1586313000000|2020-04-08 02:30:00|243452|243265|243500|243313|243533|243346|243440|243254|275
1586313300000|2020-04-08 02:35:00|243512|243325|243544|243357|243555|243368|243479|243292|247
1586313600000|2020-04-08 02:40:00|243544|243357|243564|243377|243578|243391|243514|243327|253
1586313900000|2020-04-08 02:45:00|243564|243378|243636|243449|243671|243484|243524|243338|313
1586314200000|2020-04-08 02:50:00|243636|243448|243742|243555|243791|243604|243626|243439|302
1586314500000|2020-04-08 02:55:00|243768|243581|244102|243914|244120|243933|243727|243540|367
1586314800000|2020-04-08 03:00:00|244100|243913|244092|243906|244302|244114|243921|243734|387
1586315100000|2020-04-08 03:05:00|244108|243922|244023|243836|244243|244056|244006|243819|387
1586315400000|2020-04-08 03:10:00|244025|243838|244011|243824|244025|243838|243815|243628|340
1586315700000|2020-04-08 03:15:00|244014|243827|244215|244028|244239|244052|243990|243803|466
1586316000000|2020-04-08 03:20:00|244215|244028|244178|243991|244237|244050|244176|243989|370
1586316300000|2020-04-08 03:25:00|244177|243990|244042|243855|244182|244030|244004|243817|326
1586316600000|2020-04-08 03:30:00|244025|243838|244052|243865|244104|243917|243985|243798|373
1586316900000|2020-04-08 03:35:00|244029|243842|243822|243635|244063|243876|243713|243526|383
1586317200000|2020-04-08 03:40:00|243822|243635|243893|243706|243930|243743|243818|243631|306
1586317500000|2020-04-08 03:45:00|243893|243706|243991|243804|244006|243819|243609|243422|464
1586317800000|2020-04-08 03:50:00|243977|243790|243942|243755|244000|243813|243830|243654|319
1586318100000|2020-04-08 03:55:00|243943|243756|243914|243727|243954|243767|243861|243674|282
1586318400000|2020-04-08 04:00:00|243899|243712|244135|243948|244163|243976|243868|243681|452
1586318700000|2020-04-08 04:05:00|244134|243947|244252|244065|244304|244117|244125|243938|313
1586319000000|2020-04-08 04:10:00|244260|244073|244230|244043|244347|244160|244214|244027|391
1586319300000|2020-04-08 04:15:00|244221|244034|244316|244129|244345|244158|244219|244032|484
1586319600000|2020-04-08 04:20:00|244317|244130|244325|244138|244368|244181|244279|244092|398
1586319900000|2020-04-08 04:25:00|244327|244140|244373|244186|244410|244223|244281|244094|390
1586320200000|2020-04-08 04:30:00|244373|244186|244278|244092|244400|244213|244274|244087|374
1586320500000|2020-04-08 04:35:00|244278|244091|244328|244141|244339|244152|244274|244087|282
1586320800000|2020-04-08 04:40:00|244327|244140|244269|244082|244384|244197|244259|244072|259
1586321100000|2020-04-08 04:45:00|244269|244082|244291|244104|244302|244115|244258|244071|326
1586321400000|2020-04-08 04:50:00|244292|244105|244219|244032|244305|244118|244215|244028|479
1586321700000|2020-04-08 04:55:00|244220|244033|244311|244124|244362|244175|244193|244006|343
1586322000000|2020-04-08 05:00:00|244307|244120|244396|244209|244547|244360|244307|244120|443
1586322300000|2020-04-08 05:05:00|244396|244209|244321|244134|244431|244244|244303|244116|383
1586322600000|2020-04-08 05:10:00|244311|244124|244285|244098|244334|244147|244246|244059|374
1586322900000|2020-04-08 05:15:00|244288|244101|244278|244091|244425|244238|244168|243981|431
1586323200000|2020-04-08 05:20:00|244278|244091|244418|244231|244436|244248|244249|244062|370
1586323500000|2020-04-08 05:25:00|244418|244231|244361|244174|244452|244265|244311|244124|401
1586323800000|2020-04-08 05:30:00|244362|244175|244383|244196|244414|244227|244328|244141|359
1586324100000|2020-04-08 05:35:00|244384|244197|244894|244707|244894|244707|244368|244181|356
1586324400000|2020-04-08 05:40:00|244891|244704|244686|244499|244983|244796|244673|244486|361
1586324700000|2020-04-08 05:45:00|244688|244501|244576|244389|244840|244653|244574|244387|355
1586325000000|2020-04-08 05:50:00|244586|244399|244497|244310|244686|244499|244491|244304|394
1586325300000|2020-04-08 05:55:00|244499|244312|244512|244326|244526|244343|244354|244238|447
1586325600000|2020-04-08 06:00:00|244510|244323|245340|245154|245382|245194|244450|244263|869
1586325900000|2020-04-08 06:05:00|245341|245154|245938|245751|246163|245976|245280|245093|739
1586326200000|2020-04-08 06:10:00|245943|245756|245227|245040|245970|245783|244736|244549|608
1586326500000|2020-04-08 06:15:00|245224|245038|245695|245508|245766|245579|245161|244974|606
1586326800000|2020-04-08 06:20:00|245694|245508|246184|245997|246459|246272|245692|245505|598
1586327100000|2020-04-08 06:25:00|246192|246005|246127|245940|246210|246023|245855|245668|668
1586327400000|2020-04-08 06:30:00|246129|245942|246008|245821|246200|246012|245749|245562|641
1586327700000|2020-04-08 06:35:00|246009|245822|246089|245902|246143|245956|245590|245403|572
1586328000000|2020-04-08 06:40:00|246089|245902|245727|245540|246246|246059|245631|245444|541
1586328300000|2020-04-08 06:45:00|245727|245540|245520|245334|245732|245545|245504|245317|488
1586328600000|2020-04-08 06:50:00|245525|245338|245615|245428|245647|245499|245430|245243|481
1586328900000|2020-04-08 06:55:00|245613|245426|245480|245293|245901|245772|245476|245289|613
1586329200000|2020-04-08 07:00:00|245480|245292|245429|245242|245768|245580|245282|245095|581
1586329500000|2020-04-08 07:05:00|245434|245247|245682|245495|245712|245524|245407|245220|474
1586329800000|2020-04-08 07:10:00|245683|245496|245673|245486|245896|245727|245618|245431|553
1586330100000|2020-04-08 07:15:00|245673|245486|245817|245767|245911|245803|245645|245458|515
1586330400000|2020-04-08 07:20:00|245819|245769|246637|246450|246664|246507|245787|245737|752
1586330700000|2020-04-08 07:25:00|246625|246438|246408|246221|246625|246515|246059|245872|739
1586331000000|2020-04-08 07:30:00|246399|246212|246545|246358|246802|246671|246346|246159|746
1586331300000|2020-04-08 07:35:00|246551|246364|246196|246009|246680|246493|246019|245880|781
1586331600000|2020-04-08 07:40:00|246196|246010|246152|245965|246267|246124|246008|245822|673
1586331900000|2020-04-08 07:45:00|246148|245961|246777|246590|246784|246662|246090|245903|588
1586332200000|2020-04-08 07:50:00|246777|246590|246592|246405|246777|246590|246491|246304|683
1586332500000|2020-04-08 07:55:00|246590|246403|246878|246828|246972|246922|246538|246362|598
1586332800000|2020-04-08 08:00:00|246855|246805|246705|246518|246941.5|246829.8|246686.2|246499.2|649
1586333100000|2020-04-08 08:05:00|246710.3|246523.3|246516.4|246329.4|246710.7|246576.4|246446.9|246259.9|643
1586333400000|2020-04-08 08:10:00|246517.1|246330.1|246806.7|246731.7|247010.9|246861.1|246510.6|246323.6|513
1586333700000|2020-04-08 08:15:00|246868|246681|247217|247030|247287|247100|246782|246623|565
1586334000000|2020-04-08 08:20:00|247216|247029|247456|247269|247628|247440|247169|246982|553
1586334300000|2020-04-08 08:25:00|247442|247255|247662|247587|247748|247604|247414|247255|627
1586334600000|2020-04-08 08:30:00|247666|247591|247748|247561|247973|247837|247664|247513|568
1586334900000|2020-04-08 08:35:00|247736|247549|247484|247297|247912|247725|247459|247272|576
1586335200000|2020-04-08 08:40:00|247484|247297|246974|246787|247486|247299|246918|246731|589
1586335500000|2020-04-08 08:45:00|246974|246787|246896|246709|247216|247029|246811|246624|502
1586335800000|2020-04-08 08:50:00|246887|246700|246678|246491|246924|246737|246575|246388|569
1586336100000|2020-04-08 08:55:00|246677|246490|246786|246599|246875|246722|246622|246451|535
1586336400000|2020-04-08 09:00:00|246787|246600|245917|245730|246807|246620|245884|245697|563
1586336700000|2020-04-08 09:05:00|245916|245729|245520|245333|245916|245729|245314|245127|702
1586337000000|2020-04-08 09:10:00|245516|245329|245422|245235|245783|245596|245290|245103|552
1586337300000|2020-04-08 09:15:00|245427|245240|244796|244609|245498|245311|244794|244607|602
1586337600000|2020-04-08 09:20:00|244796|244609|244906|244719|245002|244815|244496|244309|617
1586337900000|2020-04-08 09:25:00|244902|244715|244143|243956|244948|244761|244139|243952|474
1586338200000|2020-04-08 09:30:00|244146|243959|244799|244612|244941|244754|243731|243544|693
1586338500000|2020-04-08 09:35:00|244800|244613|244587|244400|244913|244726|244422|244236|640
1586338800000|2020-04-08 09:40:00|244548|244362|244847|244660|244910|244722|244362|244175|691
1586339100000|2020-04-08 09:45:00|244836|244649|244968|244781|244980|244859|244538|244351|615
1586339400000|2020-04-08 09:50:00|244967|244780|245343|245156|245364|245177|244950|244763|516
1586339700000|2020-04-08 09:55:00|245349|245162|244490|244302|245455|245268|244370|244272|647
1586340000000|2020-04-08 10:00:00|244483|244296|244354|244167|244494|244360|244016|243829|666
1586340300000|2020-04-08 10:05:00|244354|244167|243943|243756|244360|244173|243815|243628|616
1586340600000|2020-04-08 10:10:00|243941|243754|244400|244213|244516|244328|243883|243696|624
1586340900000|2020-04-08 10:15:00|244401|244214|244060|243873|244402|244215|244036|243849|682
1586341200000|2020-04-08 10:20:00|244060|243873|244098|243911|244098|243911|243977|243790|545
1586341500000|2020-04-08 10:25:00|244091|243904|243691|243504|244355|244168|243547|243447|585
1586341800000|2020-04-08 10:30:00|243688|243501|242772|242585|243700|243557|242407|242320|832
1586342100000|2020-04-08 10:35:00|242751|242564|242432|242382|242869|242682|242416|242292|671
1586342400000|2020-04-08 10:40:00|242435|242385|243123|242936|243416|243229|242421|242311|854
1586342700000|2020-04-08 10:45:00|243124|242938|243125|242938|243159|243034|243054|242904|326
1586343000000|2020-04-08 10:50:00|243126|242939|242844|242657|243141|242954|242787|242600|570
1586343300000|2020-04-08 10:55:00|242844|242658|242903|242716|243328|243141|242697|242510|854
1586343600000|2020-04-08 11:00:00|242927|242740|243429|243242|243429|243294|242911|242724|480
1586343900000|2020-04-08 11:05:00|243364|243289|243276|243089|243433|243299|243220|243052|593
1586344200000|2020-04-08 11:10:00|243282|243095|242752|242565|243592|243405|242697|242510|746
1586344500000|2020-04-08 11:15:00|242750|242563|242107|242057|242866|242679|241928|241764|665
1586344800000|2020-04-08 11:20:00|242108|242058|242179|242129|242580|242393|242058|241913|700
1586345100000|2020-04-08 11:25:00|242177|242127|242627|242440|242810|242646|242177|242127|585
1586345400000|2020-04-08 11:30:00|242553.4|242503.4|242599.9|242549.9|242685.7|242583.8|242534.5|242439.9|472
1586345700000|2020-04-08 11:35:00|242599.6|242549.6|242552.9|242365.9|242863.4|242752.1|242492.2|242351.4|501
1586346000000|2020-04-08 11:40:00|242562|242375|243050.6|242863.6|243082.9|242895.9|242505.9|242372.1|468
1586346300000|2020-04-08 11:45:00|243049.7|242862.7|242969.9|242919.9|243300.9|243113.9|242885.4|242733.3|490
1586346600000|2020-04-08 11:50:00|242967.1|242917.1|243100.3|242913.3|243138.6|242951.6|242834.9|242655.7|503
1586346900000|2020-04-08 11:55:00|243109.4|242922.4|242767.3|242717.3|243151.6|242964.6|242740.5|242653.3|282
1586347200000|2020-04-08 12:00:00|242790.2|242740.2|242909.1|242722.1|243044.2|242973.1|242752.3|242634.7|837
1586347500000|2020-04-08 12:05:00|242908.1|242721.1|241961.4|241886.4|242908.3|242749.8|241853.3|241688.7|668
1586347800000|2020-04-08 12:10:00|241962.5|241887.5|242272.3|242197.3|242482.7|242333|241908.3|241825.9|620
1586348100000|2020-04-08 12:15:00|242274.1|242199.1|242034.5|241984.5|242443.3|242312.2|241968.5|241878.5|574
1586348400000|2020-04-08 12:20:00|242032.8|241982.8|242399.6|242349.6|242459.5|242358.7|242030.6|241980.1|630
1586348700000|2020-04-08 12:25:00|242397.6|242347.6|242780|242593|242780|242652.8|242352.3|242302.3|746
1586349000000|2020-04-08 12:30:00|242777.2|242590.2|243298.3|243248.3|243393|243267.7|242715.6|242588.4|795
1586349300000|2020-04-08 12:35:00|243294|243244|243430.8|243380.8|243469.6|243403.3|243255.8|243185.5|722
1586349600000|2020-04-08 12:40:00|243430.7|243380.7|243527.3|243340.3|243848|243745.9|243383.6|243264.1|770
1586349900000|2020-04-08 12:45:00|243526.9|243339.9|243495.6|243445.6|243590.7|243509.2|243280.2|243157.6|700
1586350200000|2020-04-08 12:50:00|243498.6|243448.6|244188.7|244113.7|244259.7|244121.2|243480.8|243377.2|742
1586350500000|2020-04-08 12:55:00|244182.9|244107.9|243974.8|243787.8|244521.2|244392.2|243898.5|243772.8|711
1586350800000|2020-04-08 13:00:00|243973.2|243786.2|243096.1|243046.1|243973.2|243859|243082.1|243032.1|835
1586351100000|2020-04-08 13:05:00|243091.4|243016.4|242870|242820|243180|243130|242453.1|242403.1|832
1586351400000|2020-04-08 13:10:00|242874.7|242824.7|242812.3|242762.3|242966.2|242916.2|242612.1|242463.2|804
1586351700000|2020-04-08 13:15:00|242812.8|242762.8|242479.7|242429.7|242876.6|242778.6|242177.6|242127.6|850
1586352000000|2020-04-08 13:20:00|242479.4|242429.4|242883|242833|242907.9|242857.9|242468.5|242384|748
1586352300000|2020-04-08 13:25:00|242883.8|242833.8|242770.9|242720.9|242884.2|242834.2|242158.1|242055.2|820
1586352600000|2020-04-08 13:30:00|242771.5|242721.5|242707.5|242657.5|242958.5|242883.5|242525.5|242475.5|1027
1586352900000|2020-04-08 13:35:00|242712.9|242662.9|242377.6|242327.6|242861.4|242802.1|242336.5|242230|961
1586353200000|2020-04-08 13:40:00|242376.8|242326.8|242316.7|242266.7|242390.6|242326.8|242132.5|242082.5|1000
1586353500000|2020-04-08 13:45:00|242318.3|242268.3|242622.1|242572.1|242649.8|242599.8|242095.9|242045.9|1003
1586353800000|2020-04-08 13:50:00|242623|242573|242526.4|242476.4|242814.4|242764.4|242440.8|242390.8|987
1586354100000|2020-04-08 13:55:00|242516.9|242466.9|242666.5|242616.5|242774.6|242724.6|242396.1|242346.1|946
1586354400000|2020-04-08 14:00:00|242666|242616|242389.9|242339.9|242667.3|242617.3|242191|242141|952
1586354700000|2020-04-08 14:05:00|242442.9|242392.9|242501.1|242451.1|242752.6|242702.6|242376.6|242326.6|920
1586355000000|2020-04-08 14:10:00|242500.2|242450.2|242392.6|242342.6|242503.4|242453.4|242196.1|242146.1|1017
1586355300000|2020-04-08 14:15:00|242374.4|242324.4|242406.8|242356.8|242656.3|242580.8|242365.9|242235.9|868
1586355600000|2020-04-08 14:20:00|242420.9|242370.9|242213.6|242163.6|242608.1|242558.1|242188.6|242138.6|867
1586355900000|2020-04-08 14:25:00|242211.8|242161.8|241995.2|241920.2|242253.3|242203.3|241763.4|241647.5|959
1586356200000|2020-04-08 14:30:00|241993|241918|241708.7|241658.7|242070|241966.9|241663.2|241567.4|936
1586356500000|2020-04-08 14:35:00|241713.2|241663.2|241848.3|241798.3|241941.1|241891.1|241664.7|241614.7|997
1586356800000|2020-04-08 14:40:00|241849.2|241799.2|242083.9|242033.9|242197.8|242147.8|241630.8|241580.8|973
1586357100000|2020-04-08 14:45:00|242086.4|242036.4|241956|241906|242087.4|242037.4|241768.7|241718.7|963
1586357400000|2020-04-08 14:50:00|241957.6|241907.6|241699.4|241649.4|242016.8|241966.8|241523.6|241473.6|1027
1586357700000|2020-04-08 14:55:00|241698.5|241648.5|241964.6|241914.6|242154.1|242104.1|241615.9|241565.9|983
1586358000000|2020-04-08 15:00:00|241980.5|241930.5|242073.1|242023.1|242114.8|242034|241735.4|241642.7|927
1586358300000|2020-04-08 15:05:00|242071.7|242021.7|241755.6|241705.6|242178|242128|241669.6|241581.8|785
1586358600000|2020-04-08 15:10:00|241757|241707|240988.3|240938.3|241758.1|241708.1|240939.2|240889.2|924
1586358900000|2020-04-08 15:15:00|240989|240939|241251.1|241201.1|241328.3|241275|240977.1|240918.3|782
1586359200000|2020-04-08 15:20:00|241251.8|241201.8|241141.5|241091.5|241453.1|241337.1|240958.4|240902.5|861
1586359500000|2020-04-08 15:25:00|241146.6|241096.6|240142.5|240092.5|241166.2|241116.2|239931.1|239817.2|906
1586359800000|2020-04-08 15:30:00|240139.4|240089.4|240426.4|240376.4|240552.7|240502.7|240083.9|240033.9|927
1586360100000|2020-04-08 15:35:00|240429.2|240379.2|240296.1|240246.1|240518.1|240413.9|240266.1|240216.1|848
1586360400000|2020-04-08 15:40:00|240301.1|240251.1|240393.3|240343.3|240566|240516|240229.6|240179.6|845
1586360700000|2020-04-08 15:45:00|240389.7|240339.7|240224.2|240174.2|240471.2|240402.8|240208.9|240158.9|752
1586361000000|2020-04-08 15:50:00|240226.9|240176.9|240551.3|240501.3|240605.3|240537.2|240065.6|240015.6|815
1586361300000|2020-04-08 15:55:00|240552.7|240502.7|240552.9|240502.9|240683.1|240633.1|240457.9|240407.9|833
1586361600000|2020-04-08 16:00:00|240512.2|240462.2|240518.3|240468.3|240679|240629|240499.2|240449.2|704
1586361900000|2020-04-08 16:05:00|240517.8|240467.8|240618.1|240568.1|240664.9|240614.9|240517.8|240467.8|724
1586362200000|2020-04-08 16:10:00|240615.1|240565.1|240755.9|240705.9|241308.4|241185.5|240606.1|240556.1|923
1586362500000|2020-04-08 16:15:00|240751.8|240701.8|240473.1|240423.1|240845.5|240795.5|240448.5|240336.5|801
1586362800000|2020-04-08 16:20:00|240472|240422|240771.4|240721.4|240901.5|240784.6|240472|240377|664
1586363100000|2020-04-08 16:25:00|240769.8|240719.8|241134.2|241084.2|241147.8|241086.3|240758|240708|702
1586363400000|2020-04-08 16:30:00|241130.2|241080.2|240957.2|240907.2|241297.1|241203.8|240936.5|240865.6|780
1586363700000|2020-04-08 16:35:00|240956.9|240906.9|240647.5|240460.5|241167.5|241117.5|240574.7|240448.5|830
1586364000000|2020-04-08 16:40:00|240648.2|240461.2|240188.2|240138.2|240676.2|240555.8|240179.1|240129.1|807
1586364300000|2020-04-08 16:45:00|240180.9|240130.9|240550|240500|240611.4|240530.6|240180.9|240130.9|913
1586364600000|2020-04-08 16:50:00|240562|240512|241020.1|240970.1|241066.6|241016.6|240473.8|240423.8|813
1586364900000|2020-04-08 16:55:00|241016.9|240966.9|240937.5|240887.5|241239|241132.4|240923.6|240862.6|699
1586365200000|2020-04-08 17:00:00|240941.6|240891.6|240771.3|240721.3|241092.9|241029.2|240697.8|240618.3|832
1586365500000|2020-04-08 17:05:00|240772|240722|240432.7|240382.7|240980.2|240882.5|240298|240248|852
1586365800000|2020-04-08 17:10:00|240433.6|240383.6|239965.5|239915.5|240451.7|240401.7|239954.1|239904.1|703
1586366100000|2020-04-08 17:15:00|239980.6|239930.6|240238.1|240188.1|240297.6|240202.8|239893.7|239843.7|799
1586366400000|2020-04-08 17:20:00|240217.3|240167.3|240148.6|240098.6|240410.9|240296.4|240130|240080|652
1586366700000|2020-04-08 17:25:00|240144.6|240094.6|240255.1|240205.1|240501.6|240451.6|240119.5|240069.5|700
1586367000000|2020-04-08 17:30:00|240258.2|240208.2|240259.8|240209.8|240356.7|240306.7|240115.8|240065.8|572
1586367300000|2020-04-08 17:35:00|240262.6|240212.6|240355.9|240305.9|240509|240455.8|240045.7|239995.7|725
1586367600000|2020-04-08 17:40:00|240354.7|240304.7|240495|240445|240763.1|240656.3|240320.3|240270.3|777
1586367900000|2020-04-08 17:45:00|240487.1|240437.1|240412.2|240362.2|240526.3|240476.3|240365.5|240315.5|575
1586368200000|2020-04-08 17:50:00|240411|240361|240385.8|240335.8|240437.3|240387.3|240143|240026.4|646
1586368500000|2020-04-08 17:55:00|240386.4|240336.4|240473.4|240286.4|240732.4|240682.4|240347.2|240250.5|746
1586368800000|2020-04-08 18:00:00|240474.6|240287.6|240340.7|240290.7|240659.9|240537|240329.8|240218.9|549
1586369100000|2020-04-08 18:05:00|240338.4|240288.4|240411.8|240361.8|240844|240692.2|240307.4|240208|595
1586369400000|2020-04-08 18:10:00|240434.2|240384.2|240496.5|240421.5|240634.4|240522.7|240359.2|240236.1|547
1586369700000|2020-04-08 18:15:00|240494.7|240419.7|240178.7|239991.7|240548.5|240421.5|240050.1|239915.8|746
1586370000000|2020-04-08 18:20:00|240129|240054|240144.4|240069.4|240286.3|240196.5|239999.7|239895.9|690
1586370300000|2020-04-08 18:25:00|240143.5|240068.5|240058|240008|240233.7|240183.7|240046|239972.4|686
1586370600000|2020-04-08 18:30:00|240056.8|240006.8|239929.2|239742.2|240097.8|240040.5|239881.6|239738.8|670
1586370900000|2020-04-08 18:35:00|239953.4|239766.4|239879.7|239829.7|240017.3|239933.5|239857.1|239743.9|617
1586371200000|2020-04-08 18:40:00|239880.9|239830.9|239789|239739|239951.4|239901.4|239749.3|239660.6|583
1586371500000|2020-04-08 18:45:00|239800.5|239750.5|239524.9|239474.9|239800.5|239750.5|239342.3|239237.2|676
1586371800000|2020-04-08 18:50:00|239525.6|239475.6|239677.6|239490.6|239715.4|239661.8|239518.6|239399.4|555
1586372100000|2020-04-08 18:55:00|239679.9|239492.9|239744.7|239694.7|239856.7|239747.8|239601.7|239490.9|584
1586372400000|2020-04-08 19:00:00|239752.3|239702.3|239634|239584|239783.4|239733.4|239593.6|239543.6|621
1586372700000|2020-04-08 19:05:00|239629.1|239579.1|239701.8|239651.8|239724.3|239674.3|239607.8|239557.8|555
1586373000000|2020-04-08 19:10:00|239703|239653|240019.3|239969.3|240114.9|240043.8|239690.4|239640.4|695
1586373300000|2020-04-08 19:15:00|240016.7|239966.7|240055|239980|240191.2|240062.8|239837|239745.7|769
1586373600000|2020-04-08 19:20:00|240117.5|239930.5|240378.7|240328.7|240593.8|240465.4|240013.6|239902.8|665
1586373900000|2020-04-08 19:25:00|240375.2|240325.2|240472.5|240422.5|240534|240431|240346.2|240229|634
1586374200000|2020-04-08 19:30:00|240483|240433|240853.8|240778.8|240985.5|240871.5|240381|240247.9|710
1586374500000|2020-04-08 19:35:00|240901.3|240714.3|240994.5|240944.5|241218.5|241081.5|240827.9|240702.9|732
1586374800000|2020-04-08 19:40:00|240995.2|240945.2|240929.1|240854.1|241339.4|241204.4|240878.3|240756.9|715
1586375100000|2020-04-08 19:45:00|240929.2|240854.2|240894.4|240707.4|241064.4|240944.9|240810.3|240696.7|440
1586375400000|2020-04-08 19:50:00|240885.7|240698.7|240553.2|240478.2|240885.7|240698.7|240430.4|240256.4|636
1586375700000|2020-04-08 19:55:00|240553|240478|240646.1|240459.1|240766.5|240579.5|240266|240153.9|594
1586376000000|2020-04-08 20:00:00|240650.9|240463.9|240784.4|240597.4|240785.7|240620.5|240531.3|240344.3|336
1586376300000|2020-04-08 20:05:00|240778.4|240591.4|240368.2|240318.2|240790.8|240646.3|240366.5|240275.3|473
1586376600000|2020-04-08 20:10:00|240368|240318|240672.9|240622.9|240753.8|240622.9|240360|240274.4|496
1586376900000|2020-04-08 20:15:00|240670.6|240620.6|240978.6|240791.6|240999.4|240860.6|240620.1|240529.5|470
1586377200000|2020-04-08 20:20:00|240978.5|240791.5|241257.6|241070.6|241343.6|241202.8|240904.6|240787|459
1586377500000|2020-04-08 20:25:00|241261.9|241074.9|241147.7|241097.7|241269.9|241124.7|241094.1|240959.8|377
1586377800000|2020-04-08 20:30:00|241149.3|241099.3|241141.1|240954.1|241367.4|241216.2|241094.3|240954.1|454
1586378100000|2020-04-08 20:35:00|241145|240958|241153.3|240966.3|241219.7|241032.7|241069.5|240887.3|232
1586378400000|2020-04-08 20:40:00|241155.1|240968.1|240818.4|240631.4|241155.7|240968.7|240799|240612|267
1586378700000|2020-04-08 20:45:00|240818|240631|240625|240438|240895|240739|240619|240432|309
1586379000000|2020-04-08 20:50:00|240643|240456|240485|240298|240752|240612|240473|240286|320
1586379300000|2020-04-08 20:55:00|240466|240279|240463|240276|240680|240493|240161|239984|393
1586379600000|2020-04-08 21:00:00|240422|240235|240525|240338|240526|240339|239948|239762|72
1586379900000|2020-04-08 21:05:00|240606|240420|240868|240681|241266|241078|240387|240200|274
1586380200000|2020-04-08 21:10:00|240853|240666|240852|240665|240978|240790|240243|240056|493
1586380500000|2020-04-08 21:15:00|240854|240667|240690|240503|240985|240798|240633|240446|388
1586380800000|2020-04-08 21:20:00|240683|240496|240673|240486|240836|240649|240642|240455|231
1586381100000|2020-04-08 21:25:00|240673|240486|240418|240231|240728|240541|240311|240124|298
1586381400000|2020-04-08 21:30:00|240422|240235|240136|239949|240512|240325|239818|239631|288
1586381700000|2020-04-08 21:35:00|240131|239944|240158|239970|240344|240157|240111|239924|247
1586382000000|2020-04-08 21:40:00|240174|239987|240114|239927|240373|240186|240092|239905|406
1586382300000|2020-04-08 21:45:00|240140|239953|240052|239865|240254|240067|239971|239784|468
1586382600000|2020-04-08 21:50:00|240048|239861|240186|239999|240247|240060|239970|239783|450
1586382900000|2020-04-08 21:55:00|240182|239995|240229|240042|240273|240086|240132|239945|334
1586383200000|2020-04-08 22:00:00|240240|240053|240194|240006|240262|240075|239779|239592|769
1586383500000|2020-04-08 22:05:00|240197|240010|240128|239941|240367|240180|239969|239782|490
1586383800000|2020-04-08 22:10:00|240126|239939|240123|239936|240208|240021|240061|239874|461
1586384100000|2020-04-08 22:15:00|240148|239961|239937|239750|240167|239980|239909|239722|428
1586384400000|2020-04-08 22:20:00|239981|239794|239741|239554|240127|239940|239670|239484|460
1586384700000|2020-04-08 22:25:00|239741|239554|239785|239598|239873|239686|239659|239472|178
1586385000000|2020-04-08 22:30:00|239761|239574|239944|239757|239958|239771|239662|239475|319
1586385300000|2020-04-08 22:35:00|239944|239757|239966|239779|239996|239808|239897|239710|199
1586385600000|2020-04-08 22:40:00|239905|239718|239962|239775|239979|239792|239889|239702|190
1586385900000|2020-04-08 22:45:00|239964|239776|239968|239782|239995|239808|239921|239734|333
1586386200000|2020-04-08 22:50:00|239999|239812|239917|239730|239999|239812|239917|239730|225
1586386500000|2020-04-08 22:55:00|239932|239745|239940|239753|239980|239792|239908|239722|198
1586386800000|2020-04-08 23:00:00|239919|239732|239914|239726|240028|239841|239896|239709|364
1586387100000|2020-04-08 23:05:00|239913|239726|240270|240082|240347|240160|239894|239707|200
1586387400000|2020-04-08 23:10:00|240285|240098|240356|240169|240550|240363|240255|240068|396
1586387700000|2020-04-08 23:15:00|240358|240171|240442|240255|240557|240370|240279|240092|291
1586388000000|2020-04-08 23:20:00|240446|240259|240343|240156|240557|240370|240271|240084|337
1586388300000|2020-04-08 23:25:00|240345|240158|240407|240220|240495|240308|240340|240153|227
1586388600000|2020-04-08 23:30:00|240399|240212|240139|239952|240457|240270|240096|239909|509
1586388900000|2020-04-08 23:35:00|240156|239969|240266|240079|240340|240153|240125|239938|360
1586389200000|2020-04-08 23:40:00|240239|240052|240204|240017|240270|240083|240196|240009|209
1586389500000|2020-04-08 23:45:00|240200|240013|240131|239944|240223|240036|240078|239891|235
1586389800000|2020-04-08 23:50:00|240118|239930|240084|239897|240300|240113|240037|239850|201
1586390100000|2020-04-08 23:55:00|240081|239894|240069|239882|240199|240012|239982|239796|294
1586390400000|2020-04-09 00:00:00|240066|239879|240171|239984|240252|240065|239998|239810|331
1586390700000|2020-04-09 00:05:00|240163|239976|240186|240000|240251|240064|240056|239868|313
1586391000000|2020-04-09 00:10:00|240184|239997|240066|239879|240252|240064|240048|239861|398
1586391300000|2020-04-09 00:15:00|240061|239874|240125|239938|240175|239988|240058|239871|297
1586391600000|2020-04-09 00:20:00|240122|239935|240091|239904|240144|239958|239989|239802|336
1586391900000|2020-04-09 00:25:00|240103|239916|240137|239950|240227|240040|240039|239852|654
1586392200000|2020-04-09 00:30:00|240130|239943|240070|239883|240161|239974|240026|239838|312
1586392500000|2020-04-09 00:35:00|240068|239881|240031|239844|240193|240006|240031|239844|253
1586392800000|2020-04-09 00:40:00|240032|239845|239784|239597|240141|239954|239738|239551|355
1586393100000|2020-04-09 00:45:00|239776|239589|239847|239660|239909|239722|239723|239536|321
1586393400000|2020-04-09 00:50:00|239846|239659|239860|239673|239896|239708|239742|239555|392
1586393700000|2020-04-09 00:55:00|239860|239673|239955|239768|240032|239845|239824|239637|362
1586394000000|2020-04-09 01:00:00|239936|239750|239961|239774|239988|239801|239936|239750|257
1586394300000|2020-04-09 01:05:00|239960|239773|239954|239767|239984|239797|239940|239753|292
1586394600000|2020-04-09 01:10:00|239947|239760|239980|239793|239988|239801|239940|239753|338
1586394900000|2020-04-09 01:15:00|239980|239792|240020|239833|240084|239900|239962|239784|525
1586395200000|2020-04-09 01:20:00|240020|239833|240011|239824|240054|239908|239939|239812|585
1586395500000|2020-04-09 01:25:00|240012|239825|240027|239840|240066|239896|239962|239821|314
1586395800000|2020-04-09 01:30:00|240024|239837|240513|240326|240782|240596|239974|239832|653
1586396100000|2020-04-09 01:35:00|240512|240325|240636|240449|240661|240474|240426|240239|591
1586396400000|2020-04-09 01:40:00|240637|240450|240322|240134|240670|240484|240276|240133|572
1586396700000|2020-04-09 01:45:00|240319|240132|240378|240191|240391|240208|240227|240040|518
1586397000000|2020-04-09 01:50:00|240388|240201|240243|240056|240388|240201|240206|240019|498
1586397300000|2020-04-09 01:55:00|240247|240060|240378|240191|240394|240207|240058|239871|570
1586397600000|2020-04-09 02:00:00|240382|240195|240396|240209|240440|240253|240212|240025|630
1586397900000|2020-04-09 02:05:00|240415|240228|240353|240166|240423|240236|240258|240071|431
1586398200000|2020-04-09 02:10:00|240351|240164|240223|240036|240357|240170|240170|239983|455
1586398500000|2020-04-09 02:15:00|240229|240042|240246|240060|240263|240076|240182|239995|329
1586398800000|2020-04-09 02:20:00|240251|240064|240249|240062|240260|240073|240052|239865|428
1586399100000|2020-04-09 02:25:00|240233|240046|240438|240251|240453|240266|240209|240022|345
1586399400000|2020-04-09 02:30:00|240436|240250|240613|240426|240672|240485|240328|240140|728
1586399700000|2020-04-09 02:35:00|240585|240398|240664|240477|240681|240494|240553|240366|275
1586400000000|2020-04-09 02:40:00|240661|240474|240691|240504|240818|240630|240642|240455|475
1586400300000|2020-04-09 02:45:00|240705|240518|240737|240550|240771|240584|240670|240483|382
1586400600000|2020-04-09 02:50:00|240696|240510|240664|240477|240819|240632|240544|240357|320
1586400900000|2020-04-09 02:55:00|240656|240469|240468|240280|240750|240563|240458|240271|246
1586401200000|2020-04-09 03:00:00|240472|240284|240579|240392|240625|240438|240447|240260|445
1586401500000|2020-04-09 03:05:00|240585|240398|240509|240322|240594|240407|240371|240184|371
1586401800000|2020-04-09 03:10:00|240488|240301|240482|240295|240552|240365|240392|240205|327
1586402100000|2020-04-09 03:15:00|240480|240293|240481|240294|240508|240321|240390|240203|265
1586402400000|2020-04-09 03:20:00|240475|240288|240326|240139|240521|240334|240301|240114|361
1586402700000|2020-04-09 03:25:00|240326|240139|240329|240142|240393|240206|240280|240093|459
1586403000000|2020-04-09 03:30:00|240332|240145|240211|240024|240369|240182|240192|240005|261
1586403300000|2020-04-09 03:35:00|240229|240042|240228|240041|240256|240068|240193|240006|154
1586403600000|2020-04-09 03:40:00|240214|240026|240299|240112|240299|240112|240214|240026|259
1586403900000|2020-04-09 03:45:00|240299|240112|240147|239960|240319|240132|240051|239924|410
1586404200000|2020-04-09 03:50:00|240147|239960|240207|240020|240260|240073|240104|239942|359
1586404500000|2020-04-09 03:55:00|240206|240019|240182|239995|240260|240073|240167|239980|255
1586404800000|2020-04-09 04:00:00|240222|240035|240225|240038|240243|240056|240174|239987|226
1586405100000|2020-04-09 04:05:00|240222|240035|240375|240188|240438|240251|240215|240028|322
1586405400000|2020-04-09 04:10:00|240379|240192|240416|240230|240448|240261|240371|240184|516
1586405700000|2020-04-09 04:15:00|240413|240226|240445|240258|240510|240323|240342|240155|357
1586406000000|2020-04-09 04:20:00|240455|240268|240518|240331|240546|240358|240429|240242|678
1586406300000|2020-04-09 04:25:00|240530|240343|240532|240346|240561|240374|240436|240249|478
1586406600000|2020-04-09 04:30:00|240532|240344|240267|240080|240532|240344|240231|240044|619
1586406900000|2020-04-09 04:35:00|240269|240082|240355|240168|240380|240193|240259|240072|696
1586407200000|2020-04-09 04:40:00|240242|240055|240182|239996|240267|240080|240131|239944|365
1586407500000|2020-04-09 04:45:00|240183|239996|240362|240175|240385|240198|240170|239983|486
1586407800000|2020-04-09 04:50:00|240364|240177|240414|240227|240482|240295|240324|240137|604
1586408100000|2020-04-09 04:55:00|240416|240228|240325|240138|240454|240267|240298|240111|442
1586408400000|2020-04-09 05:00:00|240314|240127|240353|240166|240382|240195|240233|240046|454
1586408700000|2020-04-09 05:05:00|240354|240167|240444|240257|240444|240257|240295|240108|350
1586409000000|2020-04-09 05:10:00|240445|240258|240441|240254|240478|240292|240384|240197|661
1586409300000|2020-04-09 05:15:00|240446|240259|240495|240308|240498|240311|240385|240198|612
1586409600000|2020-04-09 05:20:00|240490|240303|240591|240404|240621|240434|240481|240294|294
1586409900000|2020-04-09 05:25:00|240590|240403|240489|240302|240618|240431|240418|240231|392
1586410200000|2020-04-09 05:30:00|240485|240298|240496|240309|240589|240402|240443|240256|440
1586410500000|2020-04-09 05:35:00|240496|240309|240508|240321|240548|240362|240470|240283|350
1586410800000|2020-04-09 05:40:00|240507|240320|240493|240306|240569|240382|240460|240273|333
1586411100000|2020-04-09 05:45:00|240504|240317|240543|240356|240580|240392|240485|240298|321
1586411400000|2020-04-09 05:50:00|240533|240346|240874|240687|240875|240688|240533|240346|432
1586411700000|2020-04-09 05:55:00|240872|240685|240753|240566|241057|240870|240718|240531|509
1586412000000|2020-04-09 06:00:00|240756|240569|240789|240602|240891|240704|240563|240376|644
1586412300000|2020-04-09 06:05:00|240787|240600|240806|240619|240912|240725|240736|240548|641
1586412600000|2020-04-09 06:10:00|240800|240612|240829|240642|240847|240660|240709|240522|490
1586412900000|2020-04-09 06:15:00|240832|240645|240858|240671|240990|240803|240771|240584|450
1586413200000|2020-04-09 06:20:00|240861|240674|240790|240602|240879|240692|240736|240548|341
1586413500000|2020-04-09 06:25:00|240797|240610|240427|240240|240799|240612|240358|240171|533
1586413800000|2020-04-09 06:30:00|240424|240237|240348|240161|240531|240344|240335|240148|540
1586414100000|2020-04-09 06:35:00|240346|240158|240302|240115|240346|240158|240242|240056|528
1586414400000|2020-04-09 06:40:00|240302|240115|240288|240101|240317|240130|240265|240078|387
1586414700000|2020-04-09 06:45:00|240288|240101|240088|239901|240317|240130|240080|239893|486
1586415000000|2020-04-09 06:50:00|240090|239903|240257|240070|240292|240105|240072|239885|461
1586415300000|2020-04-09 06:55:00|240242|240054|239650|239462|240290|240104|239604|239417|580
1586415600000|2020-04-09 07:00:00|239653|239466|239393|239206|239716|239529|239223|239036|711
1586415900000|2020-04-09 07:05:00|239367|239180|238930|238743|239520|239378|238918|238731|573
1586416200000|2020-04-09 07:10:00|238939|238752|239049|238862|239208|239021|238444|238257|789
1586416500000|2020-04-09 07:15:00|239052|238865|239080|238893|239170|238983|239027|238840|536
1586416800000|2020-04-09 07:20:00|239091|238904|238461|238274|239111|238924|238402|238215|745
1586417100000|2020-04-09 07:25:00|238468|238281|238688|238501|238865|238678|238453|238266|782
1586417400000|2020-04-09 07:30:00|238683|238496|238685|238498|238727|238540|238443|238275|713
1586417700000|2020-04-09 07:35:00|238685|238498|238657|238607|238757|238640|238503|238334|571
1586418000000|2020-04-09 07:40:00|238658|238608|239016|238829|239289|239102|238656|238568|537
1586418300000|2020-04-09 07:45:00|239017|238830|238720|238645|239153|238966|238707|238572|536
1586418600000|2020-04-09 07:50:00|238778|238591|238155|238105|238787|238657|238066|237929|569
1586418900000|2020-04-09 07:55:00|238164|238114|238583|238396|238600|238500|238152|238069|433
1586419200000|2020-04-09 08:00:00|238574|238387|239103|238916|239124|238937|238573|238386|614
1586419500000|2020-04-09 08:05:00|239102|238915|239025|238838|239103|238916|238952|238765|405
1586419800000|2020-04-09 08:10:00|239021|238834|239420|239233|239515|239328|239006|238819|496
1586420100000|2020-04-09 08:15:00|239414|239227|239604|239416|239670|239484|239352|239182|342
1586420400000|2020-04-09 08:20:00|239605|239418|239386|239198|239605|239418|239195|239008|453
1586420700000|2020-04-09 08:25:00|239376|239190|239708|239521|239742|239555|239300|239114|553
1586421000000|2020-04-09 08:30:00|239690|239503|239729|239542|239810|239623|239607|239420|382
1586421300000|2020-04-09 08:35:00|239725|239538|240127|239940|240146|239973|239689|239502|366
1586421600000|2020-04-09 08:40:00|240114|239927|239887|239700|240114|239927|239844|239656|535
1586421900000|2020-04-09 08:45:00|239882|239696|239318|239131|239933|239746|239244|239056|633
1586422200000|2020-04-09 08:50:00|239314|239127|239471|239284|239560|239373|239256|239069|480
1586422500000|2020-04-09 08:55:00|239466|239279|239548|239361|239589|239405|239390|239246|531
1586422800000|2020-04-09 09:00:00|239563|239376|239598|239411|239655|239468|239560|239373|453
1586423100000|2020-04-09 09:05:00|239596|239409|239639|239452|239685|239498|239553|239406|409
1586423400000|2020-04-09 09:10:00|239636|239449|239667|239480|239671|239539|239614|239446|306
1586423700000|2020-04-09 09:15:00|239664.4|239477.4|239465|239278|239667.9|239480.9|239332.6|239206.8|314
1586424000000|2020-04-09 09:20:00|239457.2|239270.2|238888.9|238838.9|239463.7|239331.8|238879|238692|520
1586424300000|2020-04-09 09:25:00|238888.3|238838.3|238460.9|238410.9|238951|238838.3|238431.7|238259.1|549
1586424600000|2020-04-09 09:30:00|238459|238409|238810|238623|238829|238642|238457|238335|481
1586424900000|2020-04-09 09:35:00|238809|238622|238840|238652|238927|238773|238793|238617|475
1586425200000|2020-04-09 09:40:00|238830|238643|238891|238704|238925|238739|238739|238552|579
1586425500000|2020-04-09 09:45:00|238843.4|238656.4|238613.7|238563.7|238879.6|238692.6|238563.1|238436.3|686
1586425800000|2020-04-09 09:50:00|238610.6|238560.6|238293.5|238243.5|238681.3|238579.5|238195.5|238049.7|607
1586426100000|2020-04-09 09:55:00|238293.9|238243.9|238514.7|238327.7|238544.4|238436.7|238293.9|238155.2|518
1586426400000|2020-04-09 10:00:00|238502|238315|238405|238218|238526|238373|238303|238116|639
1586426700000|2020-04-09 10:05:00|238397|238210|238407|238220|238583|238435|238322|238144|437
1586427000000|2020-04-09 10:10:00|238409|238222|238316|238129|238443|238256|238267|238118|334
1586427300000|2020-04-09 10:15:00|238320.1|238133.1|238201.6|238126.6|238372.8|238222.2|238168.2|238058.7|293
1586427600000|2020-04-09 10:20:00|238179|238104|238347.3|238272.3|238398.4|238291.7|238051.6|237933.6|468
1586427900000|2020-04-09 10:25:00|238344.4|238294.4|238447.3|238260.3|238559|238436.6|238330|238195.2|427
1586428200000|2020-04-09 10:30:00|238447.2|238260.2|238526.7|238451.7|238666.4|238538.5|238321.1|238185.9|608
1586428500000|2020-04-09 10:35:00|238521.9|238446.9|238595.6|238408.6|238756.6|238619.9|238473.7|238322.5|335
1586428800000|2020-04-09 10:40:00|238590|238403|238666.7|238616.7|238711.6|238648.2|238479.3|238378.3|345
1586429100000|2020-04-09 10:45:00|238666|238616|238610|238423|238737|238663|238583|238417|453
1586429400000|2020-04-09 10:50:00|238610|238424|238646|238459|238701|238514|238489|238302|375
1586429700000|2020-04-09 10:55:00|238647|238460|238603|238416|238693|238547|238536|238404|538
1586430000000|2020-04-09 11:00:00|238600|238413|238574.2|238499.2|238664.4|238522.1|238539.1|238413|396
1586430300000|2020-04-09 11:05:00|238632.7|238445.7|238524.8|238474.8|238636.8|238505.4|238500.1|238409.4|549
1586430600000|2020-04-09 11:10:00|238525.4|238475.4|238502.3|238315.3|238540.6|238490.6|238308.1|238181.6|476
1586430900000|2020-04-09 11:15:00|238504.3|238317.3|238509.7|238434.7|238610.6|238493.4|238437.4|238281|276
1586431200000|2020-04-09 11:20:00|238565.4|238378.4|238709.7|238522.7|238721.3|238654.7|238449.9|238313.3|993
1586431500000|2020-04-09 11:25:00|238713.9|238526.9|239325.9|239138.9|239353.5|239166.5|238604.7|238481.3|778
1586431800000|2020-04-09 11:30:00|239334.5|239147.5|239539|239352|240082.5|239923.9|239253.4|239117.5|868
1586432100000|2020-04-09 11:35:00|239536.2|239349.2|239100.2|239050.2|239615.6|239428.6|238932.6|238822.2|610
1586432400000|2020-04-09 11:40:00|239098.9|239048.9|239810.8|239623.8|240096.1|239909.1|239098.9|238964.4|701
1586432700000|2020-04-09 11:45:00|239824|239637|239586|239400|239834|239647|239477|239290|711
1586433000000|2020-04-09 11:50:00|239587|239400|239456|239270|239593|239406|239409|239222|542
1586433300000|2020-04-09 11:55:00|239464|239277|239216|239029|239550|239363|239042|238854|734
1586433600000|2020-04-09 12:00:00|239200.4|239013.4|239562.4|239487.4|239607.9|239493.9|239130.9|239013.4|873
1586433900000|2020-04-09 12:05:00|239563.7|239488.7|239391.1|239204.1|239802.4|239699|239209|239069.3|578
1586434200000|2020-04-09 12:10:00|239405.3|239218.3|239553.3|239366.3|239700.4|239591|239373.9|239186.9|422
1586434500000|2020-04-09 12:15:00|239554.1|239367.1|239409.9|239359.9|239572|239442.3|239326.3|239179.1|826
1586434800000|2020-04-09 12:20:00|239407.2|239357.2|239593.9|239543.9|239607.7|239557.7|239294.2|239218.3|781
1586435100000|2020-04-09 12:25:00|239591.6|239541.6|239683.1|239496.1|239695.5|239613.8|239444.3|239337|719
1586435400000|2020-04-09 12:30:00|239374.6|239187.6|238312.3|238192.6|239889.5|239702.5|238140|237991.3|869
1586435700000|2020-04-09 12:35:00|238296.4|238185.4|238408.5|238221.5|238700.1|238535.6|237902.5|237805.5|1015
1586436000000|2020-04-09 12:40:00|238352.5|238277.5|238663.2|238613.2|238850|238738.9|238249.6|238119.8|942
1586436300000|2020-04-09 12:45:00|238623.1|238573.1|238490.2|238440.2|238893|238780|238190.7|238052.2|949
1586436600000|2020-04-09 12:50:00|238487.7|238437.7|237706.2|237519.2|238636.3|238586.3|237539.1|237485.7|969
1586436900000|2020-04-09 12:55:00|237712.4|237525.4|237011.3|236824.3|237769.1|237637.3|236407.7|236345|977
1586437200000|2020-04-09 13:00:00|237019.2|236832.2|236611.3|236561.3|237031|236850.8|236409.8|236258.9|880
1586437500000|2020-04-09 13:05:00|236613.8|236563.8|236098.2|236048.2|237004.5|236891.4|236075.4|236025.4|880
1586437800000|2020-04-09 13:10:00|236129.5|236079.5|235472|235422|236129.5|236079.5|235387.1|235337.1|964
1586438100000|2020-04-09 13:15:00|235473.1|235423.1|235395.1|235345.1|235709.2|235647.3|235267.1|235217.1|933
1586438400000|2020-04-09 13:20:00|235392.3|235342.3|234584.9|234534.9|235445.4|235395.4|234559.9|234509.9|879
1586438700000|2020-04-09 13:25:00|234587.9|234537.9|234920.4|234870.4|234976.6|234870.4|234347.3|234217|931
1586439000000|2020-04-09 13:30:00|234901.6|234851.6|236122.5|235935.5|236288.1|236124.4|234879.4|234752.5|1010
1586439300000|2020-04-09 13:35:00|236114.2|235927.2|236085.2|235898.2|236487.9|236366.9|235687.4|235522.2|987
1586439600000|2020-04-09 13:40:00|236083.5|235896.5|235162.9|235112.9|236152.9|236011.9|235119.5|235025.9|959
1586439900000|2020-04-09 13:45:00|235151.9|235101.9|234944.9|234894.9|235334.5|235238.3|234879.3|234756|1055
1586440200000|2020-04-09 13:50:00|234944.4|234894.4|234504.8|234429.8|235587.2|235428.1|234503.6|234358.3|855
1586440500000|2020-04-09 13:55:00|234507|234432|234735.6|234660.6|234890|234756.9|234485.9|234353.9|662
1586440800000|2020-04-09 14:00:00|234789|234602|235487.2|235300.2|235510|235388.8|234718.2|234588.8|872
1586441100000|2020-04-09 14:05:00|235493.9|235306.9|235507.8|235320.8|235719.8|235540.8|235326.7|235186.1|879
1586441400000|2020-04-09 14:10:00|235459.2|235384.2|235666.3|235591.3|235917.9|235730.9|235188.6|235001.6|824
1586441700000|2020-04-09 14:15:00|235658|235583|236154.4|235967.4|236159.4|236023.3|235653.3|235514.6|928
1586442000000|2020-04-09 14:20:00|236155.4|235968.4|235433.7|235246.7|236305.5|236216.7|235388.4|235242.4|556
1586442300000|2020-04-09 14:25:00|235436.3|235249.3|234346.4|234159.4|235535.5|235358|234221|234088.1|818
1586442600000|2020-04-09 14:30:00|234358.8|234171.8|233786.3|233599.3|234746.8|234585.6|233379.4|233322.2|943
1586442900000|2020-04-09 14:35:00|233798.1|233611.1|234247.6|234060.6|234405.6|234268.1|233711.5|233590.2|735
1586443200000|2020-04-09 14:40:00|234152.4|234102.4|233978.1|233791.1|234322|234208|233700.6|233568.8|610
1586443500000|2020-04-09 14:45:00|233981.2|233794.2|233714|233664|234006.1|233888.1|233463.8|233319.8|667
1586443800000|2020-04-09 14:50:00|233712.6|233662.6|234313.2|234263.2|234454.2|234358.1|233678.2|233628.2|965
1586444100000|2020-04-09 14:55:00|234309.9|234259.9|234347.4|234297.4|234506.2|234456.2|234084.8|233904.3|947
1586444400000|2020-04-09 15:00:00|234370.5|234320.5|235684.6|235634.6|235806.2|235690.3|234348.7|234298.7|1006
1586444700000|2020-04-09 15:05:00|235678|235628|235698.3|235511.3|235904.8|235834.9|235266.9|235165.4|900
1586445000000|2020-04-09 15:10:00|235702.8|235515.8|235281|235231|235790.6|235669.5|235272|235221.9|892
1586445300000|2020-04-09 15:15:00|235293.6|235243.6|235410.1|235223.1|235708.3|235591.8|235170|235053|884
1586445600000|2020-04-09 15:20:00|235407.7|235220.7|235625.3|235575.3|235897.1|235808|235139.8|235089.8|881
1586445900000|2020-04-09 15:25:00|235627.3|235577.3|234609.1|234534.1|235920.4|235806.3|234603.3|234465.3|886
1586446200000|2020-04-09 15:30:00|234674|234487|235508.6|235433.6|235811.1|235668.2|234587.6|234487|843
1586446500000|2020-04-09 15:35:00|235547.1|235360.1|235623.8|235548.8|235872.2|235768.7|235505.5|235360.1|841
1586446800000|2020-04-09 15:40:00|235624.5|235549.5|235969.3|235919.3|236051.9|235963.4|235457.9|235365.2|851
1586447100000|2020-04-09 15:45:00|235968.8|235918.8|236089.1|236039.1|236386.8|236244|235777|235630.5|784
1586447400000|2020-04-09 15:50:00|236082.7|236032.7|235763.8|235688.8|236350.1|236300.1|235762.9|235606.8|861
1586447700000|2020-04-09 15:55:00|235820|235633|236334.1|236284.1|236372.7|236302|235743.2|235615.2|893
1586448000000|2020-04-09 16:00:00|236315|236265|235799|235612|236318|236268|235794|235607|749
1586448300000|2020-04-09 16:05:00|235794|235607|235338|235151|235874|235687|235125|235006|852
1586448600000|2020-04-09 16:10:00|235331|235144|236078|235892|236523|236384|235321|235134|836
1586448900000|2020-04-09 16:15:00|236103.5|235916.5|235736.4|235661.4|236247.3|236086.8|235697.5|235588.7|505
1586449200000|2020-04-09 16:20:00|235736.1|235661.1|235743.2|235556.2|235844.7|235741.4|235473.9|235346.9|808
1586449500000|2020-04-09 16:25:00|235763.6|235576.6|235434.1|235384.1|235896.7|235815|235428.6|235298.4|737
1586449800000|2020-04-09 16:30:00|235435|235385|235365.9|235315.9|235683.9|235541|235360.4|235310.4|618
1586450100000|2020-04-09 16:35:00|235370.5|235320.5|235197.5|235147.5|235477.1|235427.1|235152.8|235100.9|719
1586450400000|2020-04-09 16:40:00|235196.7|235146.7|235270.4|235220.4|235348.3|235239.3|234968|234894.8|754
1586450700000|2020-04-09 16:45:00|235271|235221|235353.3|235303.3|235421.5|235308.7|235128.3|234970.3|628
1586451000000|2020-04-09 16:50:00|235345|235295|235471.4|235284.4|235653|235534.3|235296.8|235161.7|529
1586451300000|2020-04-09 16:55:00|235471.2|235284.2|235695.5|235620.5|235765.9|235668.2|235347.5|235207.8|765
1586451600000|2020-04-09 17:00:00|235691.6|235616.6|235652.9|235465.9|235783.7|235647.2|235516.4|235402.4|641
1586451900000|2020-04-09 17:05:00|235597.1|235522.1|235586.7|235536.7|235689.2|235556.8|235515.5|235396.1|619
1586452200000|2020-04-09 17:10:00|235575.1|235525.1|235757.7|235707.7|236114.2|236021.7|235512.7|235451.2|808
1586452500000|2020-04-09 17:15:00|235758.4|235708.4|235273|235086|235760.1|235710.1|235190.3|235056.7|727
1586452800000|2020-04-09 17:20:00|235273.7|235086.7|234780.1|234593.1|235302.6|235170.6|234492.6|234333|595
1586453100000|2020-04-09 17:25:00|234772|234585|234888.4|234701.4|235030|234945.1|234291.6|234130.8|644
1586453400000|2020-04-09 17:30:00|234884.8|234697.8|234877.6|234827.6|234960.2|234878.7|234236.7|234067.1|667
1586453700000|2020-04-09 17:35:00|234876.9|234826.9|235195.7|235008.7|235360.7|235260.2|234869|234816.6|949
1586454000000|2020-04-09 17:40:00|235193.8|235006.8|234998.2|234923.2|235355|235257.2|234855.6|234800.1|921
1586454300000|2020-04-09 17:45:00|234999.3|234924.3|235105.8|235030.8|235297.6|235232.2|234981.3|234866.5|924
1586454600000|2020-04-09 17:50:00|235111.7|235036.7|235566.6|235516.6|235570|235520|235051.9|234929.7|878
1586454900000|2020-04-09 17:55:00|235575.7|235525.7|235479.9|235429.9|235676.9|235626.9|235458.8|235355.9|800
1586455200000|2020-04-09 18:00:00|235484.8|235434.8|236184.4|236109.4|236287.5|236131.3|235458.6|235408.6|876
1586455500000|2020-04-09 18:05:00|236174.2|236124.2|236931.4|236856.4|237072.4|236966.3|236174.2|236071.6|990
1586455800000|2020-04-09 18:10:00|236931.5|236856.5|236626.5|236551.5|237031.5|236895.6|236378.3|236242.8|934
1586456100000|2020-04-09 18:15:00|236613.9|236563.9|236684.8|236634.8|236850.6|236729.1|236426.5|236299.3|885
1586456400000|2020-04-09 18:20:00|236679.8|236629.8|236557|236482|237154.1|237030.5|236456.7|236352.8|894
1586456700000|2020-04-09 18:25:00|236550.1|236475.1|236947.4|236760.4|237033.1|236862.3|236370.1|236272.6|979
1586457000000|2020-04-09 18:30:00|236945.3|236758.3|236959.1|236884.1|237089.3|236960.5|236485.2|236360.8|967
1586457300000|2020-04-09 18:35:00|237014|236827|237363.7|237313.7|237453.6|237335.5|236925.5|236810.6|1007
1586457600000|2020-04-09 18:40:00|237359.1|237309.1|237339.6|237289.6|237685|237635|237244.3|237139.5|890
1586457900000|2020-04-09 18:45:00|237338.6|237288.6|237516.3|237466.3|237591|237480.9|237225.9|237098.5|823
1586458200000|2020-04-09 18:50:00|237520.5|237470.5|237689.7|237639.7|237698.2|237648.2|237239.6|237189.6|756
1586458500000|2020-04-09 18:55:00|237693.6|237643.6|237387.8|237337.8|238007.6|237879.5|237377.7|237327.7|902
1586458800000|2020-04-09 19:00:00|237396.3|237346.3|237557.9|237507.9|237888.7|237766.7|237396.3|237346.3|969
1586459100000|2020-04-09 19:05:00|237556.4|237506.4|237346.9|237296.9|237714.3|237664.3|237342.1|237292.1|843
1586459400000|2020-04-09 19:10:00|237347.2|237297.2|237058.6|237008.6|237417.4|237344|236999|236947.1|820
1586459700000|2020-04-09 19:15:00|237061.1|237011.1|237188.4|237138.4|237316.7|237266.7|236970.8|236789.1|735
1586460000000|2020-04-09 19:20:00|237189.5|237139.5|237209.8|237159.8|237424.2|237374.2|237018.4|236924.3|897
1586460300000|2020-04-09 19:25:00|237200.2|237150.2|236826.2|236776.2|237200.2|237150.2|236806.6|236688.8|954
1586460600000|2020-04-09 19:30:00|236820.4|236770.4|236243|236193|236911|236794.8|236224|236174|905
1586460900000|2020-04-09 19:35:00|236238.9|236188.9|236197.5|236147.5|236548.5|236401.5|236077.3|236027.3|932
1586461200000|2020-04-09 19:40:00|236198.2|236148.2|236112.8|236062.8|236331.3|236213.6|236053.4|235952.5|845
1586461500000|2020-04-09 19:45:00|236110.1|236060.1|236406.9|236219.9|236461|236324|235928.3|235833.4|873
1586461800000|2020-04-09 19:50:00|236280.2|236205.2|235857.7|235670.7|236362.4|236264.7|235793.1|235606.1|960
1586462100000|2020-04-09 19:55:00|235857.6|235670.6|236195.3|236008.3|236195.3|236043|235573.4|235523.4|828
1586462400000|2020-04-09 20:00:00|236191|236004|236029|235842|236255|236068|235982|235795|724
1586462700000|2020-04-09 20:05:00|236029|235842|235658|235471|236119|235932|235645|235458|541
1586463000000|2020-04-09 20:10:00|235654|235467|235335|235285|235665|235478|235192|235005|647
1586463300000|2020-04-09 20:15:00|235396.3|235209.3|235346|235159|235451.3|235331|235305.4|235159|356
1586463600000|2020-04-09 20:20:00|235297.5|235247.5|235413.4|235226.4|235443.2|235330.6|235264.8|235132.7|373
1586463900000|2020-04-09 20:25:00|235413.6|235226.6|235249.9|235062.9|235426.9|235341.6|235218.8|235031.8|260
1586464200000|2020-04-09 20:30:00|235250.4|235063.4|235379|235329|235460.9|235374.7|235249|235062|538
1586464500000|2020-04-09 20:35:00|235382.9|235332.9|235811.6|235624.6|235821.2|235662.4|235350.8|235211.9|227
1586464800000|2020-04-09 20:40:00|235787.3|235600.3|235783.1|235596.1|235862.8|235689.8|235676.3|235497.5|357
1586465100000|2020-04-09 20:45:00|235771.5|235584.5|235725.1|235675.1|235827.1|235705.1|235679.3|235560|415
1586465400000|2020-04-09 20:50:00|235725.5|235675.5|235678|235628|235838.5|235701.9|235650.1|235546.4|371
1586465700000|2020-04-09 20:55:00|235684.5|235634.5|235834.7|235647.7|235875.7|235688.7|235684.5|235564.2|153
1586466000000|2020-04-09 21:00:00|235836|235648|235852|235665|235910|235723|235302|235115|71
1586466300000|2020-04-09 21:05:00|235962|235775|235926|235739|236216|236029|235718|235532|169
1586466600000|2020-04-09 21:10:00|235908|235722|235981|235794|236458|236272|235507|235320|378
1586466900000|2020-04-09 21:15:00|235976|235789|235911|235724|236172|235985|235764|235577|219
1586467200000|2020-04-09 21:20:00|235913|235726|236077|235890|236112|235925|235748|235560|180
1586467500000|2020-04-09 21:25:00|235975|235788|235808|235621|236145|235958|235794|235608|181
1586467800000|2020-04-09 21:30:00|235903|235716|235977|235790|236192|236005|235788|235601|236
1586468100000|2020-04-09 21:35:00|235965|235778|235832|235645|236110|235923|235696|235509|240
1586468400000|2020-04-09 21:40:00|235820|235633|235724|235536|235905|235718|235692|235505|161
1586468700000|2020-04-09 21:45:00|235790|235603|235778|235591|235874|235688|235710|235523|258
1586469000000|2020-04-09 21:50:00|235787|235600|235785|235598|235966|235779|235734|235547|359
1586469300000|2020-04-09 21:55:00|235793|235606|235805|235618|235859|235672|235718|235532|287
1586469600000|2020-04-09 22:00:00|235786|235598|235859|235672|235996|235809|235712|235526|240
1586469900000|2020-04-09 22:05:00|235839|235652|235834|235647|235990|235803|235728|235541|254
1586470200000|2020-04-09 22:10:00|235778|235591|235861|235674|235992|235805|235718|235531|114
1586470500000|2020-04-09 22:15:00|235770|235583|235937|235750|236011|235824|235732|235544|221
1586470800000|2020-04-09 22:20:00|235956|235769|236259|236072|236259|236072|235702|235515|330
1586471100000|2020-04-09 22:25:00|236118|235931|236262|236075|236304|236117|235870|235683|216
1586471400000|2020-04-09 22:30:00|236188|236001|236245|236058|236432|236245|235930|235744|151
1586471700000|2020-04-09 22:35:00|236233|236046|236057|235870|236254|236067|235944|235758|129
1586472000000|2020-04-09 22:40:00|235992|235805|236244|236058|236252|236065|235936|235750|95
1586472300000|2020-04-09 22:45:00|236105|235918|236031|235844|236246|236058|235928|235741|163
1586472600000|2020-04-09 22:50:00|236009|235822|236118|235931|236236|236049|235940|235753|128
1586472900000|2020-04-09 22:55:00|235994|235806|236263|236076|236263|236076|235932|235746|157
1586473200000|2020-04-09 23:00:00|236158|235971|236046|235859|236469|236282|235951|235764|416
1586473500000|2020-04-09 23:05:00|236023|235836|236217|236030|236420|236233|235960|235773|466
1586473800000|2020-04-09 23:10:00|236215|236028|236258|236071|236308|236121|236155|235968|317
1586474100000|2020-04-09 23:15:00|236240|236053|236143|235956|236357|236170|235994|235807|388
1586474400000|2020-04-09 23:20:00|236160|235973|236210|236023|236662|236475|236071|235884|449
1586474700000|2020-04-09 23:25:00|236182|235995|236276|236089|236363|236176|236104|235918|398
1586475000000|2020-04-09 23:30:00|236264|236077|237070|236883|237192|237005|236078|235890|362
1586475300000|2020-04-09 23:35:00|237020|236833|236456|236268|237209|237022|236396|236209|871
1586475600000|2020-04-09 23:40:00|236455|236268|236862|236675|236862|236675|236334|236147|189
1586475900000|2020-04-09 23:45:00|236846|236659|236784|236596|237025|236838|236583|236396|426
1586476200000|2020-04-09 23:50:00|236780|236593|236724|236537|237063|236876|236566|236379|320
1586476500000|2020-04-09 23:55:00|236809|236622|236986|236800|237088|236901|236724|236537|429
1586476800000|2020-04-10 00:00:00|236984|236798|236760|236573|237166|236979|236707|236520|431
1586477100000|2020-04-10 00:05:00|236769|236582|236814|236627|236964|236777|236722|236535|388
1586477400000|2020-04-10 00:10:00|236758|236571|236905|236718|237141|236954|236721|236534|253
1586477700000|2020-04-10 00:15:00|236896|236710|237228|237041|237319|237132|236896|236710|454
1586478000000|2020-04-10 00:20:00|237227|237040|237463|237276|237526|237339|237202|237015|539
1586478300000|2020-04-10 00:25:00|237439|237252|237429|237242|237502|237315|237374|237187|240
1586478600000|2020-04-10 00:30:00|237418|237231|237418|237231|237464|237277|237373|237186|299
1586478900000|2020-04-10 00:35:00|237421|237234|237414|237227|237505|237318|237379|237192|312
1586479200000|2020-04-10 00:40:00|237420|237233|237431|237244|237488|237301|237362|237174|306
1586479500000|2020-04-10 00:45:00|237438|237251|237436|237249|237548|237361|237389|237202|300
1586479800000|2020-04-10 00:50:00|237421|237234|237489|237302|237587|237400|237410|237223|384
1586480100000|2020-04-10 00:55:00|237490|237302|237826|237639|237922|237743|237489|237302|459
1586480400000|2020-04-10 01:00:00|237826|237639|237740|237553|237872|237685|237636|237450|288
1586480700000|2020-04-10 01:05:00|237736|237549|237614|237427|237752|237565|237614|237427|220
1586481000000|2020-04-10 01:10:00|237623|237436|237554|237368|237665|237478|237504|237317|259
1586481300000|2020-04-10 01:15:00|237532|237345|237556|237369|237589|237402|237484|237297|117
1586481600000|2020-04-10 01:20:00|237551|237364|237560|237373|237618|237431|237516|237330|122
1586481900000|2020-04-10 01:25:00|237539|237352|237547|237360|237748|237561|237468|237281|251
1586482200000|2020-04-10 01:30:00|237548|237360|237643|237456|237724|237537|237480|237293|322
1586482500000|2020-04-10 01:35:00|237642|237455|237670|237482|237695|237508|237624|237438|196
1586482800000|2020-04-10 01:40:00|237665|237478|237770|237583|237787|237600|237626|237439|191
1586483100000|2020-04-10 01:45:00|237773|237586|237707|237520|237867|237680|237681|237494|357
1586483400000|2020-04-10 01:50:00|237708|237521|237693|237506|237772|237585|237647|237460|315
1586483700000|2020-04-10 01:55:00|237702|237514|237627|237440|237756|237569|237598|237411|224
1586484000000|2020-04-10 02:00:00|237626|237439|237639|237452|237674|237487|237615|237428|167
1586484300000|2020-04-10 02:05:00|237640|237453|237549|237362|237644|237456|237527|237340|221
1586484600000|2020-04-10 02:10:00|237541|237354|237560|237373|237642|237455|237523|237336|237
1586484900000|2020-04-10 02:15:00|237567|237380|237457|237270|237590|237403|237403|237216|270
1586485200000|2020-04-10 02:20:00|237470|237283|237389|237202|237483|237296|237338|237152|184
1586485500000|2020-04-10 02:25:00|237396|237209|237454|237267|237468|237282|237287|237100|193
1586485800000|2020-04-10 02:30:00|237377|237190|237366|237179|237465|237278|237316|237129|392
1586486100000|2020-04-10 02:35:00|237398|237211|237384|237197|237484|237297|237240|237052|214
1586486400000|2020-04-10 02:40:00|237397|237210|237433|237246|237444|237257|237262|237075|271
1586486700000|2020-04-10 02:45:00|237434|237247|237387|237200|237446|237259|237264|237077|301
1586487000000|2020-04-10 02:50:00|237382|237195|237387|237200|237455|237268|237301|237114|258
1586487300000|2020-04-10 02:55:00|237388|237201|237376|237189|237460|237273|237283|237096|430
1586487600000|2020-04-10 03:00:00|237398|237211|237436|237249|237458|237270|237264|237077|246
1586487900000|2020-04-10 03:05:00|237432|237245|237388|237202|237455|237268|237277|237090|353
1586488200000|2020-04-10 03:10:00|237377|237190|237356|237169|237444|237258|237242|237055|278
1586488500000|2020-04-10 03:15:00|237308|237120|237407|237220|237447|237260|237258|237071|315
1586488800000|2020-04-10 03:20:00|237394|237207|237355|237168|237453|237266|237273|237086|231
1586489100000|2020-04-10 03:25:00|237373|237186|237340|237153|237458|237271|237297|237110|265
1586489400000|2020-04-10 03:30:00|237333|237146|237415|237228|237465|237278|237245|237058|204
1586489700000|2020-04-10 03:35:00|237424|237238|237386|237199|237466|237278|237314|237127|280
1586490000000|2020-04-10 03:40:00|237344|237157|237381|237194|237458|237271|237273|237086|373
1586490300000|2020-04-10 03:45:00|237381|237194|237396|237209|237476|237290|237308|237121|252
1586490600000|2020-04-10 03:50:00|237387|237200|237429|237242|237453|237266|237254|237068|211
1586490900000|2020-04-10 03:55:00|237416|237229|237386|237199|237450|237263|237288|237101|184
1586491200000|2020-04-10 04:00:00|237400|237213|237447|237260|237467|237280|237259|237072|351
1586491500000|2020-04-10 04:05:00|237444|237257|237418|237231|237470|237283|237325|237138|228
1586491800000|2020-04-10 04:10:00|237403|237216|237469|237282|237469|237282|237312|237125|210
1586492100000|2020-04-10 04:15:00|237457|237270|237411|237224|237470|237282|237310|237123|290
1586492400000|2020-04-10 04:20:00|237404|237217|237407|237220|237486|237299|237333|237146|321
1586492700000|2020-04-10 04:25:00|237407|237220|237421|237234|237481|237294|237321|237134|336
1586493000000|2020-04-10 04:30:00|237424|237237|237452|237265|237479|237292|237322|237135|257
1586493300000|2020-04-10 04:35:00|237456|237268|237386|237200|237482|237295|237315|237128|243
1586493600000|2020-04-10 04:40:00|237397|237210|237398|237212|237478|237290|237339|237152|233
1586493900000|2020-04-10 04:45:00|237414|237227|237404|237217|237498|237312|237321|237134|208
1586494200000|2020-04-10 04:50:00|237492|237305|237405|237218|237492|237305|237354|237167|204
1586494500000|2020-04-10 04:55:00|237405|237218|237416|237229|237481|237294|237336|237149|250
1586494800000|2020-04-10 05:00:00|237416|237229|237406|237219|237468|237281|237342|237155|223
1586495100000|2020-04-10 05:05:00|237411|237224|237428|237241|237472|237285|237338|237151|233
1586495400000|2020-04-10 05:10:00|237408|237221|237398|237211|237476|237289|237332|237146|357
1586495700000|2020-04-10 05:15:00|237386|237199|237419|237232|237474|237287|237344|237157|243
1586496000000|2020-04-10 05:20:00|237418|237231|237407|237220|237502|237315|237310|237123|262
1586496300000|2020-04-10 05:25:00|237405|237218|237444|237257|237476|237289|237370|237182|232
1586496600000|2020-04-10 05:30:00|237448|237260|237466|237278|237486|237299|237356|237169|294
1586496900000|2020-04-10 05:35:00|237464|237278|236883|236696|237492|237305|236788|236601|368
1586497200000|2020-04-10 05:40:00|236900|236713|236967|236780|237023|236836|236707|236520|281
1586497500000|2020-04-10 05:45:00|236989|236802|236891|236704|236991|236804|236712|236525|269
1586497800000|2020-04-10 05:50:00|236861|236674|236888|236701|236992|236805|236749|236562|448
1586498100000|2020-04-10 05:55:00|236887|236700|236868|236682|236972|236785|236653|236466|479
1586498400000|2020-04-10 06:00:00|236834|236647|236894|236707|236936|236749|236750|236563|390
1586498700000|2020-04-10 06:05:00|236898|236711|236805|236618|236898|236711|236438|236251|517
1586499000000|2020-04-10 06:10:00|236840|236653|236687|236500|236926|236740|236610|236423|529
1586499300000|2020-04-10 06:15:00|236683|236496|236518|236331|236684|236497|236430|236243|454
1586499600000|2020-04-10 06:20:00|236529|236342|236494|236307|236593|236406|236413|236226|499
1586499900000|2020-04-10 06:25:00|236502|236315|236575|236388|236690|236503|236446|236259|380
1586500200000|2020-04-10 06:30:00|236549|236362|236588|236401|236665|236478|236508|236321|242
1586500500000|2020-04-10 06:35:00|236592|236405|236592|236405|236696|236508|236522|236335|194
1586500800000|2020-04-10 06:40:00|236638|236451|236585|236398|236667|236480|236417|236230|236
1586501100000|2020-04-10 06:45:00|236576|236389|236556|236369|236752|236565|236450|236263|339
1586501400000|2020-04-10 06:50:00|236583|236396|236483|236296|236669|236482|236412|236225|177
1586501700000|2020-04-10 06:55:00|236407|236220|236591|236404|236687|236500|236402|236215|130
1586502000000|2020-04-10 07:00:00|236591|236404|236590|236403|236652|236465|236402|236216|283
1586502300000|2020-04-10 07:05:00|236595|236408|236388|236201|236688|236501|236341|236154|264
1586502600000|2020-04-10 07:10:00|236383|236196|236423|236236|236651|236464|236287|236100|229
1586502900000|2020-04-10 07:15:00|236386|236199|236334|236147|236545|236358|236254|236067|214
1586503200000|2020-04-10 07:20:00|236342|236155|236420|236233|236510|236323|236322|236135|235
1586503500000|2020-04-10 07:25:00|236428|236241|236427|236240|236485|236298|236339|236152|318
1586503800000|2020-04-10 07:30:00|236423|236236|236472|236286|236476|236289|236350|236163|232
1586504100000|2020-04-10 07:35:00|236430|236243|236427|236240|236470|236283|236318|236131|138
1586504400000|2020-04-10 07:40:00|236391|236204|236414|236226|236470|236283|236310|236123|179
1586504700000|2020-04-10 07:45:00|236354|236167|236192|236005|236372|236185|235930|235743|488
1586505000000|2020-04-10 07:50:00|236140|235953|236125|235938|236219|236032|236016|235829|407
1586505300000|2020-04-10 07:55:00|236078|235891|236155|235968|236378|236191|235966|235779|594
1586505600000|2020-04-10 08:00:00|236206|236020|235532|235345|236276|236089|235381|235194|682
1586505900000|2020-04-10 08:05:00|235533|235346|235604|235417|235735|235548|235528|235341|302
1586506200000|2020-04-10 08:10:00|235640|235453|235793|235606|235793|235606|235555|235368|541
1586506500000|2020-04-10 08:15:00|235786|235599|235751|235564|235822|235635|235733|235546|242
1586506800000|2020-04-10 08:20:00|235760|235574|236236|236049|236248|236062|235524|235337|337
1586507100000|2020-04-10 08:25:00|235847|235660|235785|235598|235986|235799|235609|235422|426
1586507400000|2020-04-10 08:30:00|235752|235565|235666|235479|235816|235628|235649|235462|236
1586507700000|2020-04-10 08:35:00|235660|235472|235726|235539|235770|235583|235579|235392|291
1586508000000|2020-04-10 08:40:00|235702|235515|235684|235497|235751|235564|235650|235463|252
1586508300000|2020-04-10 08:45:00|235705|235518|235697|235510|235760|235573|235613|235426|188
1586508600000|2020-04-10 08:50:00|235737|235550|235678|235492|235853|235666|235565|235378|285
1586508900000|2020-04-10 08:55:00|235679|235492|235651|235464|235695|235508|235513|235326|217
1586509200000|2020-04-10 09:00:00|235658|235471|235697|235510|235738|235551|235560|235372|220
1586509500000|2020-04-10 09:05:00|235674|235487|236108|235921|236190|236003|235674|235487|406
1586509800000|2020-04-10 09:10:00|236107|235920|235776|235589|236138|235951|235681|235494|402
1586510100000|2020-04-10 09:15:00|235771|235584|235778|235590|235793|235606|235722|235535|179
1586510400000|2020-04-10 09:20:00|235772|235585|235711|235524|235846|235659|235559|235372|337
1586510700000|2020-04-10 09:25:00|235715|235528|235701|235514|235821|235634|235640|235453|304
1586511000000|2020-04-10 09:30:00|235698|235510|235777|235590|236085|235898|235604|235417|460
1586511300000|2020-04-10 09:35:00|235738|235551|235718|235531|235784|235598|235491|235304|239
1586511600000|2020-04-10 09:40:00|235714|235527|235776|235589|235785|235598|235648|235461|221
1586511900000|2020-04-10 09:45:00|235768|235581|235762|235575|235793|235606|235667|235480|128
1586512200000|2020-04-10 09:50:00|235677|235490|235606|235419|235776|235589|235560|235373|288
1586512500000|2020-04-10 09:55:00|235613|235426|235597|235410|235668|235481|235542|235354|200
1586512800000|2020-04-10 10:00:00|235603|235416|235576|235389|235615|235428|235536|235349|298
1586513100000|2020-04-10 10:05:00|235576|235389|235586|235399|235607|235420|235543|235356|131
1586513400000|2020-04-10 10:10:00|235592|235405|235589|235402|235632|235445|235504|235316|106
1586513700000|2020-04-10 10:15:00|235573|235386|235570|235382|235650|235462|235504|235316|120
1586514000000|2020-04-10 10:20:00|235615|235428|235571|235384|235663|235476|235503|235316|102
1586514300000|2020-04-10 10:25:00|235542|235355|235348|235162|235594|235407|235327|235140|362
1586514600000|2020-04-10 10:30:00|235349|235162|235346|235159|235412|235226|235328|235141|124
1586514900000|2020-04-10 10:35:00|235346|235159|235345|235158|235384|235197|235328|235141|137
1586515200000|2020-04-10 10:40:00|235346|235158|235347|235160|235366|235179|235340|235153|170
1586515500000|2020-04-10 10:45:00|235344|235157|235358|235171|235404|235216|235339|235152|159
1586515800000|2020-04-10 10:50:00|235356|235169|235348|235161|235373|235186|235316|235129|160
1586516100000|2020-04-10 10:55:00|235378|235191|235384|235197|235407|235220|235305|235118|374
1586516400000|2020-04-10 11:00:00|235382|235195|235406|235219|235459|235272|235374|235188|269
1586516700000|2020-04-10 11:05:00|235410|235224|235406|235219|235442|235255|235347|235160|216
1586517000000|2020-04-10 11:10:00|235408|235221|235430|235244|235505|235318|235385|235198|204
1586517300000|2020-04-10 11:15:00|235429|235242|235422|235235|235466|235280|235333|235146|291
1586517600000|2020-04-10 11:20:00|235395|235208|235280|235094|235414|235227|235218|235031|244
1586517900000|2020-04-10 11:25:00|235280|235093|235278|235091|235301|235114|235223|235036|254
1586518200000|2020-04-10 11:30:00|235269|235082|235217|235030|235280|235093|235154|235026|251
1586518500000|2020-04-10 11:35:00|235218|235031|235220|235033|235349|235162|235155|235022|185
1586518800000|2020-04-10 11:40:00|235220|235034|236123|235936|236125|235938|235207|235020|270
1586519100000|2020-04-10 11:45:00|236104|235917|235901|235714|236125|235938|235834|235647|302
1586519400000|2020-04-10 11:50:00|235905|235718|235869|235682|235969|235782|235849|235662|466
1586519700000|2020-04-10 11:55:00|235884|235698|235894|235707|235949|235762|235830|235643|396
1586520000000|2020-04-10 12:00:00|235905|235718|235834|235647|235942|235754|235812|235626|503
1586520300000|2020-04-10 12:05:00|235832|235646|235916|235729|235971|235784|235824|235637|344
1586520600000|2020-04-10 12:10:00|235919|235732|235995|235808|236033|235846|235746|235559|315
1586520900000|2020-04-10 12:15:00|236010|235823|235880|235693|236134|235947|235727|235540|446
1586521200000|2020-04-10 12:20:00|235885|235698|235856|235669|235934|235747|235802|235615|471
1586521500000|2020-04-10 12:25:00|235864|235678|235772|235585|235918|235731|235738|235551|316
1586521800000|2020-04-10 12:30:00|235788|235602|235848|235661|235940|235754|235744|235558|281
1586522100000|2020-04-10 12:35:00|235843|235656|235764|235577|235888|235702|235764|235577|251
1586522400000|2020-04-10 12:40:00|235801|235614|235817|235630|235881|235694|235739|235552|111
1586522700000|2020-04-10 12:45:00|235820|235633|235814|235628|235886|235699|235776|235590|262
1586523000000|2020-04-10 12:50:00|235841|235654|235817|235630|235888|235702|235756|235569|252
1586523300000|2020-04-10 12:55:00|235815|235628|235771|235584|235844|235657|235684|235497|493
1586523600000|2020-04-10 13:00:00|235773|235586|235199|235012|235822|235635|234636|234449|548
1586523900000|2020-04-10 13:05:00|235228|235041|234897|234710|235346|235158|234695|234508|622
1586524200000|2020-04-10 13:10:00|234882|234695|234880|234693|235015|234828|234619|234432|428
1586524500000|2020-04-10 13:15:00|234874|234687|234863|234676|234986|234799|234731|234544|437
1586524800000|2020-04-10 13:20:00|234846|234659|234327|234140|234910|234723|234308|234121|490
1586525100000|2020-04-10 13:25:00|234354|234168|234258|234071|234429|234242|234226|234039|302
1586525400000|2020-04-10 13:30:00|234258|234071|234240|234052|234334|234147|234202|234015|404
1586525700000|2020-04-10 13:35:00|234266|234080|234216|234029|234337|234150|234184|233997|316
1586526000000|2020-04-10 13:40:00|234226|234039|234267|234080|234401|234214|234192|234005|410
1586526300000|2020-04-10 13:45:00|234268|234081|234154|233966|234360|234173|234113|233926|265
1586526600000|2020-04-10 13:50:00|234161|233974|233976|233789|234194|234028|233736|233549|389
1586526900000|2020-04-10 13:55:00|233967|233780|233976|233789|234045|233858|233750|233564|407
1586527200000|2020-04-10 14:00:00|233975|233788|233888|233700|234005|233818|233865|233678|258
1586527500000|2020-04-10 14:05:00|233888|233701|233893|233706|233930|233743|233829|233642|152
1586527800000|2020-04-10 14:10:00|233903|233716|233921|233734|233934|233747|233829|233642|213
1586528100000|2020-04-10 14:15:00|233908|233721|233927|233740|233990|233803|233646|233523|359
1586528400000|2020-04-10 14:20:00|233930|233743|233808|233621|233981|233794|233737|233550|440
1586528700000|2020-04-10 14:25:00|233814|233627|234316|234129|234378|234191|233796|233609|424
1586529000000|2020-04-10 14:30:00|234297|234110|234660|234473|234685|234498|234297|234110|450
1586529300000|2020-04-10 14:35:00|234653|234466|234531|234344|234732|234545|234355|234168|368
1586529600000|2020-04-10 14:40:00|234530|234343|234589|234402|234748|234561|234492|234305|341
1586529900000|2020-04-10 14:45:00|234589|234402|234599|234412|234756|234570|234583|234396|186
1586530200000|2020-04-10 14:50:00|234595|234408|234673|234486|234762|234575|234595|234408|209
1586530500000|2020-04-10 14:55:00|234668|234481|234686|234499|234721|234534|234640|234453|111
1586530800000|2020-04-10 15:00:00|234674|234487|234625|234438|234705|234518|234574|234387|383
1586531100000|2020-04-10 15:05:00|234628|234441|234635|234448|234749|234562|234592|234405|208
1586531400000|2020-04-10 15:10:00|234659|234472|234626|234438|234663|234476|234590|234404|133
1586531700000|2020-04-10 15:15:00|234622|234434|234667|234480|234704|234517|234588|234400|149
1586532000000|2020-04-10 15:20:00|234669|234482|234666|234479|234676|234489|234636|234449|113
1586532300000|2020-04-10 15:25:00|234669|234482|234679|234492|234704|234517|234623|234436|135
1586532600000|2020-04-10 15:30:00|234645|234458|234679|234492|234848|234661|234619|234432|211
1586532900000|2020-04-10 15:35:00|234678|234491|234735|234548|234773|234586|234628|234442|173
1586533200000|2020-04-10 15:40:00|234706|234519|234658|234471|234803|234616|234650|234464|212
1586533500000|2020-04-10 15:45:00|234661|234474|234535|234348|234706|234520|234535|234348|176
1586533800000|2020-04-10 15:50:00|234547|234360|234517|234330|234704|234517|234445|234258|253
1586534100000|2020-04-10 15:55:00|234493|234306|234499|234312|234520|234333|234439|234252|128
1586534400000|2020-04-10 16:00:00|234494|234307|234442|234255|234624|234437|234405|234218|217
1586534700000|2020-04-10 16:05:00|234448|234262|234442|234254|234526|234339|234432|234244|129
1586535000000|2020-04-10 16:10:00|234445|234258|234446|234259|234507|234320|234424|234237|121
1586535300000|2020-04-10 16:15:00|234478|234291|234447|234260|234500|234313|234402|234215|135
1586535600000|2020-04-10 16:20:00|234445|234258|234445|234258|234496|234309|234428|234242|130
1586535900000|2020-04-10 16:25:00|234446|234259|234453|234266|234490|234302|234415|234228|140
1586536200000|2020-04-10 16:30:00|234452|234265|234413|234226|234474|234287|234410|234223|127
1586536500000|2020-04-10 16:35:00|234428|234241|234460|234274|234460|234274|234385|234198|129
1586536800000|2020-04-10 16:40:00|234453|234266|234426|234240|234545|234358|234356|234169|159
1586537100000|2020-04-10 16:45:00|234447|234260|234440|234252|234459|234272|234386|234199|99
1586537400000|2020-04-10 16:50:00|234450|234263|234427|234240|234456|234269|234418|234231|56
1586537700000|2020-04-10 16:55:00|234450|234263|234418|234231|234456|234269|234402|234215|68
1586538000000|2020-04-10 17:00:00|234433|234246|234399|234212|234462|234276|234361|234174|149
1586538300000|2020-04-10 17:05:00|234443|234256|234438|234251|234454|234267|234314|234127|96
1586538600000|2020-04-10 17:10:00|234441|234254|234127|233940|234441|234254|234057|233870|225
1586538900000|2020-04-10 17:15:00|234131|233944|234308|234121|234366|234179|234085|233898|140
1586539200000|2020-04-10 17:20:00|234262|234075|234327|234140|234373|234186|234244|234057|114
1586539500000|2020-04-10 17:25:00|234330|234143|234251|234064|234394|234206|234240|234053|113
1586539800000|2020-04-10 17:30:00|234250|234064|234077|233890|234264|234076|234013|233826|150
1586540100000|2020-04-10 17:35:00|234079|233892|234075|233888|234087|233900|234068|233881|76
1586540400000|2020-04-10 17:40:00|234077|233890|234095|233908|234112|233926|233993|233806|131
1586540700000|2020-04-10 17:45:00|234094|233907|234094|233907|234102|233916|234081|233894|69
1586541000000|2020-04-10 17:50:00|234094|233908|234112|233925|234136|233949|234040|233853|71
1586541300000|2020-04-10 17:55:00|234109|233922|234064|233877|234159|233972|234064|233877|96
1586541600000|2020-04-10 18:00:00|234142|233955|234087|233900|234160|233972|233999|233812|115
1586541900000|2020-04-10 18:05:00|234087|233900|233980|233794|234088|233901|233917|233730|202
1586542200000|2020-04-10 18:10:00|233990|233803|233988|233800|234012|233888|233943|233756|124
1586542500000|2020-04-10 18:15:00|233985|233798|233969|233782|234009|233876|233912|233755|141
1586542800000|2020-04-10 18:20:00|233973|233786|234019|233832|234030|233869|233906|233756|164
1586543100000|2020-04-10 18:25:00|234003|233816|233992|233805|234038|233850|233956|233769|186
1586543400000|2020-04-10 18:30:00|234002|233815|234022|233835|234035|233848|233982|233796|132
1586543700000|2020-04-10 18:35:00|234012|233825|233883|233696|234041|233854|233809|233642|312
1586544000000|2020-04-10 18:40:00|233883|233696|233953|233766|233969|233782|233690|233503|256
1586544300000|2020-04-10 18:45:00|233953|233766|233966|233779|233998|233810|233930|233743|152
1586544600000|2020-04-10 18:50:00|233986|233799|233943|233756|234000|233812|233840|233653|175
1586544900000|2020-04-10 18:55:00|233941|233754|233940|233753|233965|233778|233904|233717|142
1586545200000|2020-04-10 19:00:00|233961|233774|233938|233751|233979|233792|233854|233667|155
1586545500000|2020-04-10 19:05:00|233941|233754|233941|233754|233967|233780|233927|233740|141
1586545800000|2020-04-10 19:10:00|233941|233754|233993|233806|234109|233922|233901|233714|175
1586546100000|2020-04-10 19:15:00|233985|233798|233803|233616|234025|233838|233728|233541|207
1586546400000|2020-04-10 19:20:00|233778|233592|233697|233510|233820|233634|233697|233510|235
1586546700000|2020-04-10 19:25:00|233743|233556|233874|233688|233939|233752|233668|233481|320
1586547000000|2020-04-10 19:30:00|233874|233687|233870|233684|233897|233710|233835|233648|843
1586547300000|2020-04-10 19:35:00|233875|233688|233864|233677|233900|233713|233793|233606|847
1586547600000|2020-04-10 19:40:00|233879|233692|233962|233775|233975|233788|233790|233602|815
1586547900000|2020-04-10 19:45:00|233966|233779|233784|233596|233981|233794|233750|233563|781
1586548200000|2020-04-10 19:50:00|233783|233596|233739|233552|233801|233614|233722|233535|894
1586548500000|2020-04-10 19:55:00|233734|233548|233738|233551|233794|233607|233719|233532|657
1586548800000|2020-04-10 20:00:00|233755|233568|233775|233588|233819|233632|233744|233557|245
1586549100000|2020-04-10 20:05:00|233778|233590|233749|233562|233802|233614|233685|233498|194
1586549400000|2020-04-10 20:10:00|233705|233518|233785|233598|233788|233601|233698|233511|164
1586549700000|2020-04-10 20:15:00|233779|233592|233554|233367|233793|233606|233451|233264|213
1586550000000|2020-04-10 20:20:00|233553|233366|233479|233292|233666|233479|233401|233214|185
1586550300000|2020-04-10 20:25:00|233468|233280|233481|233294|233542|233356|233398|233211|163
1586550600000|2020-04-10 20:30:00|233481|233294|233764|233577|233776|233589|233360|233173|134
1586550900000|2020-04-10 20:35:00|233770|233583|233652|233465|233774|233588|233440|233253|181
1586551200000|2020-04-10 20:40:00|233647|233460|233667|233480|233742|233554|233468|233281|176
1586551500000|2020-04-10 20:45:00|233640|233453|233590|233403|233750|233563|233321|233134|208
1586551800000|2020-04-10 20:50:00|233625|233438|233502|233314|233978|233792|233334|233147|198
1586552100000|2020-04-10 20:55:00|233575|233388|233512|233325|233789|233602|233463|233276|86
1586721600000|2020-04-12 20:00:00|232566.2|232365.2|232566.2|232365.2|232566.2|232365.2|232566.2|232365.2|1
1586722500000|2020-04-12 20:15:00|233295|233063|233331|233099|233331|233099|233295|233063|2
1586722800000|2020-04-12 20:20:00|233306|233074|233270|233038|233306|233074|233270|233038|6
1586723100000|2020-04-12 20:25:00|233306|233074|232672|232440|233306|233074|232582|232350|39
1586723400000|2020-04-12 20:30:00|232673|232441|232729|232497|233356|233124|232629|232397|92
1586723700000|2020-04-12 20:35:00|232747|232515|232816|232584|232941|232709|232732|232500|82
1586724000000|2020-04-12 20:40:00|232934|232702|232818|232586|232939|232707|232818|232586|12
1586725200000|2020-04-12 21:00:00|233036|232804|233312|233080|233312|233080|232964|232732|64
1586725500000|2020-04-12 21:05:00|233233|233001|233260|233028|233315|233083|232934|232702|53
1586725800000|2020-04-12 21:10:00|233186|232954|233095|232863|233321|233089|233042|232810|214
1586726100000|2020-04-12 21:15:00|233091|232859|233121|232889|233172|232940|233022|232790|148
1586726400000|2020-04-12 21:20:00|232935|232703|233184|232952|233221|232989|232886|232654|137
1586726700000|2020-04-12 21:25:00|233206|232974|233248|233016|233268|233036|232972|232740|36
1586727000000|2020-04-12 21:30:00|233146|232914|233146|232914|233246|233014|233076|232844|126
1586727300000|2020-04-12 21:35:00|233247|233015|233146|232914|233247|233015|233146|232914|8
1586727600000|2020-04-12 21:40:00|232971|232739|233150|232918|233247|233015|232971|232739|120
1586727900000|2020-04-12 21:45:00|233151|232919|233245|233013|233247|233015|233146|232914|74
1586728200000|2020-04-12 21:50:00|233247|233015|233139|232907|233247|233015|233048|232816|142
1586728500000|2020-04-12 21:55:00|233215|232983|232993|232761|233241|233009|232952|232720|207
1586728800000|2020-04-12 22:00:00|232992|232760|234284|234052|234697|234465|232882|232650|746
1586729100000|2020-04-12 22:05:00|234536|234304|234486|234254|234676|234444|233670|233438|635
1586729400000|2020-04-12 22:10:00|234495|234263|234085|233858|234700|234468|233682|233450|641
1586729700000|2020-04-12 22:15:00|234084|233857|234938|234751|234938|234751|233682|233495|705
1586730000000|2020-04-12 22:20:00|234940|234753|234441|234254|235055|234868|233828|233642|611
1586730300000|2020-04-12 22:25:00|234453|234266|234237|234050|234530|234343|233944|233757|330
1586730600000|2020-04-12 22:30:00|234213|234026|234225|234038|234325|234138|233602|233416|430
1586730900000|2020-04-12 22:35:00|234223|234036|234246|234058|234348|234161|234092|233905|237
1586731200000|2020-04-12 22:40:00|234244|234057|234420|234233|234484|234298|234238|234051|228
1586731500000|2020-04-12 22:45:00|234419|234232|234366|234179|234709|234522|234303|234116|279
1586731800000|2020-04-12 22:50:00|234392|234205|234386|234199|234492|234305|234316|234128|185
1586732100000|2020-04-12 22:55:00|234373|234186|234382|234195|234517|234330|234264|234077|173
1586732400000|2020-04-12 23:00:00|234361|234174|234312|234125|234409|234222|234254|234067|240
1586732700000|2020-04-12 23:05:00|234330|234143|234278|234091|234426|234239|234241|234054|262
1586733000000|2020-04-12 23:10:00|234274|234087|234264|234077|234350|234163|234239|234052|233
1586733300000|2020-04-12 23:15:00|234292|234104|234774|234588|234802|234616|234252|234066|347
1586733600000|2020-04-12 23:20:00|234772|234585|234522|234335|234788|234602|234506|234319|260
1586733900000|2020-04-12 23:25:00|234517|234330|234153|233966|234708|234521|234106|233918|303
1586734200000|2020-04-12 23:30:00|234153|233966|234010|233823|234351|234164|233895|233795|287
1586734500000|2020-04-12 23:35:00|234004|233816|234360|234173|234386|234199|233864|233676|334
1586734800000|2020-04-12 23:40:00|234359|234172|234606|234419|234662|234475|234234|234047|387
1586735100000|2020-04-12 23:45:00|234594|234406|234838|234652|234944|234794|234575|234388|323
1586735400000|2020-04-12 23:50:00|234814|234627|234954|234767|235008|234821|234420|234232|399
1586735700000|2020-04-12 23:55:00|234958|234771|234708|234521|234976|234790|234635|234448|234
1586736000000|2020-04-13 00:00:00|234697|234510|234680|234494|234705|234518|234501|234314|368
1586736300000|2020-04-13 00:05:00|234664|234477|234605|234418|234728|234541|234527|234340|335
1586736600000|2020-04-13 00:10:00|234577|234390|234531|234344|234694|234507|234452|234303|362
1586736900000|2020-04-13 00:15:00|234531|234344|234666|234616|234756|234619|234441|234270|318
1586737200000|2020-04-13 00:20:00|234762|234575|234772|234585|234991|234804|234696|234509|280
1586737500000|2020-04-13 00:25:00|234774|234587|234553|234366|234799|234612|234478|234291|271
1586737800000|2020-04-13 00:30:00|234538|234350|234468|234281|234552|234365|234324|234137|280
1586738100000|2020-04-13 00:35:00|234466|234278|234311|234124|234478|234291|234299|234112|242
1586738400000|2020-04-13 00:40:00|234326|234139|234346|234159|234361|234174|234269|234082|237
1586738700000|2020-04-13 00:45:00|234341|234154|234520|234333|234764|234577|234308|234121|317
1586739000000|2020-04-13 00:50:00|234553|234366|234693|234506|234735|234548|234448|234262|301
1586739300000|2020-04-13 00:55:00|234676|234489|234608|234421|234716|234530|234554|234410|198
1586739600000|2020-04-13 01:00:00|234608|234421|234717|234530|234728|234554|234500|234321|258
1586739900000|2020-04-13 01:05:00|234715|234528|234847|234660|234970|234783|234684|234500|294
1586740200000|2020-04-13 01:10:00|234861|234674|234864|234677|234952|234765|234717|234530|347
1586740500000|2020-04-13 01:15:00|234845|234658|234698|234511|234901|234714|234649|234462|396
1586740800000|2020-04-13 01:20:00|234694|234507|234766|234579|234810|234623|234646|234477|242
1586741100000|2020-04-13 01:25:00|234767|234580|234992|234806|235008|234821|234758|234571|283
1586741400000|2020-04-13 01:30:00|234989|234802|234900|234713|235052|234865|234816|234629|283
1586741700000|2020-04-13 01:35:00|234902|234715|234702|234515|234908|234721|234645|234491|253
1586742000000|2020-04-13 01:40:00|234702|234515|234668|234482|234721|234580|234628|234441|186
1586742300000|2020-04-13 01:45:00|234661|234474|234665|234478|234774|234587|234585|234398|246
1586742600000|2020-04-13 01:50:00|234662|234476|234757|234570|234846|234658|234578|234391|219
1586742900000|2020-04-13 01:55:00|234760|234573|234759|234572|234895|234708|234689|234526|197
1586743200000|2020-04-13 02:00:00|234756|234570|234672|234485|234776|234614|234618|234430|207
1586743500000|2020-04-13 02:05:00|234664|234477|234577|234390|234692|234558|234419|234258|222
1586743800000|2020-04-13 02:10:00|234576|234389|234544|234357|234668|234481|234475|234330|286
1586744100000|2020-04-13 02:15:00|234544|234357|234394|234207|234663|234476|234307|234120|238
1586744400000|2020-04-13 02:20:00|234400|234212|234557|234370|234596|234409|234369|234182|238
1586744700000|2020-04-13 02:25:00|234555|234368|234514|234327|234646|234459|234460|234327|205
1586745000000|2020-04-13 02:30:00|234519|234332|234705|234518|234741|234554|234510|234324|283
1586745300000|2020-04-13 02:35:00|234719|234532|234797|234610|234906|234719|234565|234431|255
1586745600000|2020-04-13 02:40:00|234797|234610|234598|234411|234805|234618|234576|234389|221
1586745900000|2020-04-13 02:45:00|234598|234412|234703|234516|234754|234568|234563|234376|213
1586746200000|2020-04-13 02:50:00|234696|234509|234484|234297|234721|234534|234464|234277|239
1586746500000|2020-04-13 02:55:00|234431|234356|234547|234360|234586|234399|234431|234299|312
1586746800000|2020-04-13 03:00:00|234546|234359|234684|234497|234709|234526|234545|234358|243
1586747100000|2020-04-13 03:05:00|234685|234498|234594|234407|234691|234504|234567|234380|186
1586747400000|2020-04-13 03:10:00|234595|234408|234711|234524|234715|234568|234595|234408|185
1586747700000|2020-04-13 03:15:00|234710|234523|234746|234559|234845|234658|234710|234523|197
1586748000000|2020-04-13 03:20:00|234742|234555|234765|234578|234778|234591|234629|234480|172
1586748300000|2020-04-13 03:25:00|234765|234578|234774|234587|234795|234622|234692|234562|152
1586748600000|2020-04-13 03:30:00|234752|234565|234668|234480|234954|234767|234654|234468|271
1586748900000|2020-04-13 03:35:00|234668|234481|234665|234478|234718|234531|234632|234445|184
1586749200000|2020-04-13 03:40:00|234670|234483|234757|234570|234821|234634|234660|234473|237
1586749500000|2020-04-13 03:45:00|234764|234577|234719|234532|234779|234592|234649|234502|217
1586749800000|2020-04-13 03:50:00|234714|234527|234680|234493|234795|234618|234640|234482|211
1586750100000|2020-04-13 03:55:00|234685|234498|234725|234538|234781|234596|234639|234492|236
1586750400000|2020-04-13 04:00:00|234727|234540|234876|234689|234910|234723|234709|234522|267
1586750700000|2020-04-13 04:05:00|234879|234692|234770|234583|234896|234744|234743|234556|199
1586751000000|2020-04-13 04:10:00|234779|234592|234723|234536|234779|234592|234607|234486|215
1586751300000|2020-04-13 04:15:00|234727|234540|234695|234508|234873|234686|234615|234442|229
1586751600000|2020-04-13 04:20:00|234700|234513|234778|234591|234784|234604|234632|234489|280
1586751900000|2020-04-13 04:25:00|234758|234571|234831|234644|234843|234656|234657|234530|174
1586752200000|2020-04-13 04:30:00|234828|234641|234883|234696|234938|234761|234728|234603|245
1586752500000|2020-04-13 04:35:00|234872|234685|234749|234562|234910|234776|234658|234502|285
1586752800000|2020-04-13 04:40:00|234752|234565|234825|234638|234857|234670|234715|234528|313
1586753100000|2020-04-13 04:45:00|234828|234641|234775|234588|234838|234651|234721|234558|235
1586753400000|2020-04-13 04:50:00|234777|234590|234869|234682|234930|234743|234771|234584|252
1586753700000|2020-04-13 04:55:00|234868|234681|234769|234582|234877|234703|234741|234554|228
1586754000000|2020-04-13 05:00:00|234768|234581|234547|234360|234834|234648|234476|234289|305
1586754300000|2020-04-13 05:05:00|234545|234358|234554|234367|234579|234392|234452|234265|213
1586754600000|2020-04-13 05:10:00|234548|234360|234567|234380|234593|234429|234434|234280|246
1586754900000|2020-04-13 05:15:00|234482|234407|234444|234257|234540|234425|234427|234246|249
1586755200000|2020-04-13 05:20:00|234446|234259|234649|234462|234730|234605|234436|234249|241
1586755500000|2020-04-13 05:25:00|234650|234462|234567|234380|234666|234479|234555|234368|185
1586755800000|2020-04-13 05:30:00|234570|234383|234656|234469|234754|234603|234550|234362|217
1586756100000|2020-04-13 05:35:00|234653|234466|234670|234483|234758|234600|234624|234444|204
1586756400000|2020-04-13 05:40:00|234683|234496|234438|234252|234702|234552|234422|234235|176
1586756700000|2020-04-13 05:45:00|234442|234255|234396|234209|234526|234339|234361|234174|210
1586757000000|2020-04-13 05:50:00|234394|234207|234585|234398|234594|234407|234364|234177|227
1586757300000|2020-04-13 05:55:00|234585|234398|234800|234613|234853|234666|234558|234398|285
1586757600000|2020-04-13 06:00:00|234801|234614|234571|234384|234905|234718|234528|234341|400
1586757900000|2020-04-13 06:05:00|234568|234381|234432|234245|234657|234470|234371|234184|274
1586758200000|2020-04-13 06:10:00|234428|234241|234525|234338|234651|234464|234330|234188|308
1586758500000|2020-04-13 06:15:00|234509|234322|234548|234361|234597|234416|234488|234304|264
1586758800000|2020-04-13 06:20:00|234540|234353|234274|234087|234540|234376|234274|234087|379
1586759100000|2020-04-13 06:25:00|234275|234088|234362|234175|234448|234260|234225|234038|497
1586759400000|2020-04-13 06:30:00|234363|234176|234334|234147|234394|234207|234262|234096|321
1586759700000|2020-04-13 06:35:00|234334|234147|233792|233605|234352|234165|233790|233603|463
1586760000000|2020-04-13 06:40:00|233790|233603|233852|233665|233893|233706|233700|233513|543
1586760300000|2020-04-13 06:45:00|233852|233665|233924|233737|233995|233808|233700|233571|413
1586760600000|2020-04-13 06:50:00|233924|233737|234034|233847|234034|233847|233849|233668|408
1586760900000|2020-04-13 06:55:00|234036|233849|234100|233913|234104|233920|233876|233689|396
1586761200000|2020-04-13 07:00:00|234119|233932|234227|234040|234340|234153|234079|233892|525
1586761500000|2020-04-13 07:05:00|234228|234041|234316|234129|234318|234131|234182|233995|342
1586761800000|2020-04-13 07:10:00|234311|234124|234066|233879|234321|234134|234037|233850|316
1586762100000|2020-04-13 07:15:00|234053|233866|233419|233232|234058|233871|233400|233213|480
1586762400000|2020-04-13 07:20:00|233415|233228|233498|233311|233507|233320|233307|233120|475
1586762700000|2020-04-13 07:25:00|233496|233309|233612|233425|233688|233501|233464|233277|438
1586763000000|2020-04-13 07:30:00|233616|233429|233591|233404|233656|233469|233501|233323|337
1586763300000|2020-04-13 07:35:00|233605|233418|233466|233280|233641|233454|233414|233227|327
1586763600000|2020-04-13 07:40:00|233467|233280|233749|233562|233838|233651|233461|233274|490
1586763900000|2020-04-13 07:45:00|233741|233554|233571|233384|233840|233688|233537|233350|435
1586764200000|2020-04-13 07:50:00|233559|233372|233653|233466|233697|233510|233451|233264|446
1586764500000|2020-04-13 07:55:00|233643|233456|233302|233115|233661|233474|233279|233092|530
1586764800000|2020-04-13 08:00:00|233302|233114|233970|233783|234001|233814|233302|233114|601
1586765100000|2020-04-13 08:05:00|233971|233784|234053|233866|234113|233926|233942|233754|380
1586765400000|2020-04-13 08:10:00|234052|233865|234105|233918|234126|233939|233940|233754|378
1586765700000|2020-04-13 08:15:00|234082|233895|234200|234013|234416|234229|234018|233848|392
1586766000000|2020-04-13 08:20:00|234207|234020|234176|233989|234260|234073|234175|233988|279
1586766300000|2020-04-13 08:25:00|234178|233991|234121|233934|234234|234047|234041|233854|391
1586766600000|2020-04-13 08:30:00|234123|233936|234172|233986|234230|234043|234119|233932|471
1586766900000|2020-04-13 08:35:00|234174|233987|234314|234127|234394|234332|234055|233868|426
1586767200000|2020-04-13 08:40:00|234339|234152|234491|234304|234619|234467|234243|234056|447
1586767500000|2020-04-13 08:45:00|234501|234314|234496|234309|234619|234432|234443|234256|363
1586767800000|2020-04-13 08:50:00|234493|234306|234361|234174|234629|234456|234338|234151|424
1586768100000|2020-04-13 08:55:00|234335|234148|234341|234154|234357|234170|234239|234052|363
1586768400000|2020-04-13 09:00:00|234339|234152|234186|234000|234356|234170|234136|233949|334
1586768700000|2020-04-13 09:05:00|234175|233988|234333|234146|234396|234209|234170|233983|378
1586769000000|2020-04-13 09:10:00|234342|234155|234302|234115|234356|234169|234278|234091|268
1586769300000|2020-04-13 09:15:00|234300|234113|234245|234058|234300|234113|234162|233975|333
1586769600000|2020-04-13 09:20:00|234246|234059|234254|234067|234268|234081|234231|234044|373
1586769900000|2020-04-13 09:25:00|234257|234070|234312|234237|234368|234246|234214|234027|268
1586770200000|2020-04-13 09:30:00|234311|234236|234496|234309|234677|234490|234294|234128|301
1586770500000|2020-04-13 09:35:00|234497|234310|234656|234470|234701|234514|234375|234188|358
1586770800000|2020-04-13 09:40:00|234657|234470|234656|234469|234678|234492|234587|234400|248
1586771100000|2020-04-13 09:45:00|234659|234472|234671|234484|234709|234560|234628|234441|376
1586771400000|2020-04-13 09:50:00|234670|234483|234554|234366|234678|234491|234532|234345|279
1586771700000|2020-04-13 09:55:00|234553|234366|234520|234333|234581|234394|234416|234309|223
1586772000000|2020-04-13 10:00:00|234521|234334|234532|234345|234559|234387|234462|234304|216
1586772300000|2020-04-13 10:05:00|234521|234334|234450|234375|234567|234406|234449|234262|187
1586772600000|2020-04-13 10:10:00|234464|234389|234849|234662|234874|234687|234425|234291|280
1586772900000|2020-04-13 10:15:00|234862|234675|234947|234760|234966|234780|234766|234580|409
1586773200000|2020-04-13 10:20:00|234938|234751|234796|234609|234957|234770|234796|234609|528
1586773500000|2020-04-13 10:25:00|234792|234605|234789|234602|234801|234614|234669|234482|433
1586773800000|2020-04-13 10:30:00|234788|234601|234712|234525|234809|234622|234662|234475|397
1586774100000|2020-04-13 10:35:00|234705|234518|234585|234398|234732|234544|234505|234318|332
1586774400000|2020-04-13 10:40:00|234591|234404|234645|234458|234658|234528|234572|234401|183
1586774700000|2020-04-13 10:45:00|234638|234451|234480|234293|234657|234558|234336|234197|368
1586775000000|2020-04-13 10:50:00|234479|234292|234492|234306|234526|234340|234408|234222|340
1586775300000|2020-04-13 10:55:00|234488|234300|234483|234296|234549|234362|234449|234262|291
1586775600000|2020-04-13 11:00:00|234485|234298|234713|234526|234798|234611|234485|234298|384
1586775900000|2020-04-13 11:05:00|234712|234525|234713|234526|234767|234580|234677|234490|224
1586776200000|2020-04-13 11:10:00|234714|234528|234751|234564|234832|234645|234698|234511|302
1586776500000|2020-04-13 11:15:00|234756|234569|234569|234382|234756|234569|234468|234330|417
1586776800000|2020-04-13 11:20:00|234569|234382|234025|233838|234570|234383|233956|233803|498
1586777100000|2020-04-13 11:25:00|234030|233842|234342|234155|234435|234248|234016|233829|485
1586777400000|2020-04-13 11:30:00|234351|234164|234259|234072|234413|234256|234111|233924|426
1586777700000|2020-04-13 11:35:00|234262|234075|234165|233978|234298|234111|233943|233770|465
1586778000000|2020-04-13 11:40:00|234161|233974|234328|234141|234418|234273|234125|233963|466
1586778300000|2020-04-13 11:45:00|234284|234209|234217|234030|234349|234256|234142|234004|536
1586778600000|2020-04-13 11:50:00|234217|234030|234122|233935|234298|234208|234096|233923|441
1586778900000|2020-04-13 11:55:00|234122|233935|233694|233507|234306|234130|233424|233236|409
1586779200000|2020-04-13 12:00:00|233735.7|233548.7|234095.8|233908.8|234141.5|234015.3|233695.5|233508.5|808
1586779500000|2020-04-13 12:05:00|234104.2|233917.2|233639.8|233564.8|234196.5|234087|233637.8|233509.8|762
1586779800000|2020-04-13 12:10:00|233639.6|233564.6|233837.5|233650.5|233844.4|233724.1|233636.6|233509|573
1586780100000|2020-04-13 12:15:00|233833.7|233646.7|234111.3|234036.3|234198.9|234071.5|233493.3|233443.3|586
1586780400000|2020-04-13 12:20:00|234142.1|234067.1|234578|234503|234742.5|234618.2|234124.4|234049.4|817
1586780700000|2020-04-13 12:25:00|234577.9|234502.9|234744.2|234669.2|234801.9|234686.3|234322.5|234272.5|589
1586781000000|2020-04-13 12:30:00|234739.6|234664.6|234990|234940|235044.7|234943.6|234739.6|234630.7|599
1586781300000|2020-04-13 12:35:00|235054.2|234867.2|235016.3|234966.3|235543.3|235401.1|235001.7|234867.2|738
1586781600000|2020-04-13 12:40:00|235023.1|234973.1|235518.4|235468.4|235651.1|235547.1|235018.7|234962.8|669
1586781900000|2020-04-13 12:45:00|235519.7|235469.7|235352.9|235302.9|235689.2|235639.2|235301.9|235164.2|602
1586782200000|2020-04-13 12:50:00|235346.6|235296.6|236030.9|235980.9|236161.6|236036|235346.6|235296.6|591
1586782500000|2020-04-13 12:55:00|236030.1|235980.1|236181.5|236131.5|236566.7|236516.7|236030.1|235980.1|752
1586782800000|2020-04-13 13:00:00|236186.7|236136.7|235787|235737|236210.8|236139|235784.4|235734.4|780
1586783100000|2020-04-13 13:05:00|235787.3|235737.3|236567.4|236517.4|236664.3|236542.6|235662.9|235577.4|716
1586783400000|2020-04-13 13:10:00|236566.2|236516.2|236378.1|236328.1|236669.6|236574.8|236378.1|236271|651
1586783700000|2020-04-13 13:15:00|236367.5|236317.5|236279.6|236229.6|236514.2|236436.6|236167.5|236117.5|759
1586784000000|2020-04-13 13:20:00|236279.5|236229.5|236533.6|236483.6|236580.6|236493.3|236266|236216|701
1586784300000|2020-04-13 13:25:00|236529.2|236479.2|237314.1|237264.1|237411|237361|236502.3|236452.3|795
1586784600000|2020-04-13 13:30:00|237312.9|237262.9|237683.1|237496.1|237694|237590.7|237109.4|237059.4|974
1586784900000|2020-04-13 13:35:00|237632.5|237557.5|237129.1|237079.1|237769.5|237715|237117.5|237029.7|1042
1586785200000|2020-04-13 13:40:00|237125.4|237075.4|237334.4|237284.4|237442|237392|236873.6|236823.6|1015
1586785500000|2020-04-13 13:45:00|237339|237289|236983.9|236908.9|237341.9|237291.9|236726.8|236589.2|904
1586785800000|2020-04-13 13:50:00|236982.9|236907.9|237389|237339|237450|237395.1|236612|236551.4|939
1586786100000|2020-04-13 13:55:00|237432.2|237382.2|237841.2|237791.2|238011|237956|237278.6|237228.6|842
1586786400000|2020-04-13 14:00:00|237833.7|237783.7|237382|237332|237858|237808|237376.9|237326.9|826
1586786700000|2020-04-13 14:05:00|237388.4|237338.4|237881.7|237831.7|237994.8|237944.8|237261.6|237211.6|830
1586787000000|2020-04-13 14:10:00|237877.8|237827.8|237778.9|237728.9|238000.3|237950.3|237592.9|237542.9|931
1586787300000|2020-04-13 14:15:00|237778.4|237728.4|238662.9|238612.9|238701.9|238651.9|237770.9|237720.9|929
1586787600000|2020-04-13 14:20:00|238664.2|238614.2|238179.8|238129.8|238664.2|238614.2|237839.6|237789.6|936
1586787900000|2020-04-13 14:25:00|238178.3|238128.3|237713.8|237663.8|238205|238155|237684.8|237634.8|900
1586788200000|2020-04-13 14:30:00|237696.3|237646.3|237695.2|237645.2|237874.3|237824.3|237578.7|237486.3|950
1586788500000|2020-04-13 14:35:00|237697.2|237647.2|238100.7|238050.7|238202.3|238152.3|237649.4|237599.4|866
1586788800000|2020-04-13 14:40:00|238100.8|238050.8|237861.5|237811.5|238213.9|238114.4|237815.1|237765.1|782
1586789100000|2020-04-13 14:45:00|237863.3|237813.3|237846.8|237796.8|237864.2|237814.2|237405|237355|846
1586789400000|2020-04-13 14:50:00|237851|237801|237985.5|237935.5|238061.4|238011.4|237799.7|237749.7|834
1586789700000|2020-04-13 14:55:00|237982.1|237932.1|237801.7|237751.7|238080.8|237978.4|237674.6|237624.6|861
1586790000000|2020-04-13 15:00:00|237802.7|237752.7|237886.2|237836.2|237944.5|237894.5|237751.7|237701.7|966
1586790300000|2020-04-13 15:05:00|237885.6|237835.6|237997.1|237947.1|238027|237977|237877.7|237827.7|776
1586790600000|2020-04-13 15:10:00|237990.9|237940.9|237697.6|237647.6|238003.4|237953.4|237549.4|237499.4|796
1586790900000|2020-04-13 15:15:00|237700.3|237650.3|237894.3|237844.3|237945.6|237895.6|237630.5|237580.5|760
1586791200000|2020-04-13 15:20:00|237895|237845|237715.9|237665.9|237911.5|237861.5|237709.3|237659.3|739
1586791500000|2020-04-13 15:25:00|237716.2|237666.2|237232.4|237182.4|237752.7|237702.7|237221.2|237171.2|744
1586791800000|2020-04-13 15:30:00|237227.9|237177.9|237443.5|237368.5|237535.2|237440.4|237227.9|237177.9|688
1586792100000|2020-04-13 15:35:00|237441.3|237366.3|237398.5|237348.5|237491|237383.7|237265.7|237136|648
1586792400000|2020-04-13 15:40:00|237398.4|237348.4|237377.1|237327.1|237562.7|237500.1|237331.2|237281.2|709
1586792700000|2020-04-13 15:45:00|237379.5|237329.5|237273|237223|237469.6|237419.6|237225.3|237175.3|794
1586793000000|2020-04-13 15:50:00|237272.9|237222.9|237489.3|237439.3|237557|237507|237262.6|237212.6|695
1586793300000|2020-04-13 15:55:00|237489.4|237439.4|237328.2|237278.2|237516.9|237466.9|237268.5|237218.5|689
1586793600000|2020-04-13 16:00:00|237329.8|237279.8|237264.4|237214.4|237501.7|237451.7|237231.7|237181.7|790
1586793900000|2020-04-13 16:05:00|237264.5|237214.5|236994.8|236944.8|237270.5|237220.5|236889.9|236839.9|660
1586794200000|2020-04-13 16:10:00|236992.5|236942.5|237100.7|237050.7|237139.9|237089.9|236932.4|236882.4|758
1586794500000|2020-04-13 16:15:00|237100.6|237050.6|237064.9|237014.9|237112.9|237062.9|236901.7|236851.7|730
1586794800000|2020-04-13 16:20:00|237064|237014|237395.1|237345.1|237467.9|237365.1|237062.5|237012.5|614
1586795100000|2020-04-13 16:25:00|237394|237344|237683.3|237633.3|237852|237738.6|237301.6|237251.6|693
1586795400000|2020-04-13 16:30:00|237686.5|237636.5|237755.7|237705.7|237817.8|237758.9|237610.9|237505.5|751
1586795700000|2020-04-13 16:35:00|237756|237706|237737.1|237687.1|237785.9|237735.9|237690.4|237640.4|601
1586796000000|2020-04-13 16:40:00|237731.3|237681.3|237445.6|237395.6|237752.7|237702.7|237426.6|237376.6|685
1586796300000|2020-04-13 16:45:00|237448.6|237398.6|237463.9|237413.9|237515|237465|237332.3|237282.3|664
1586796600000|2020-04-13 16:50:00|237465.3|237415.3|237643.3|237593.3|237667.6|237617.6|237465.3|237415.3|723
1586796900000|2020-04-13 16:55:00|237643.5|237593.5|237588.5|237538.5|237661.9|237611.9|237531|237481|649
1586797200000|2020-04-13 17:00:00|237589.2|237539.2|237574.9|237524.9|237639.2|237589.2|237520.6|237470.6|613
1586797500000|2020-04-13 17:05:00|237572.3|237522.3|237577.3|237527.3|237588.9|237538.9|237544.6|237494.6|608
1586797800000|2020-04-13 17:10:00|237577.2|237527.2|237648.3|237573.3|237718.9|237645.9|237550|237500|613
1586798100000|2020-04-13 17:15:00|237650.1|237575.1|237606.2|237531.2|237739.2|237639.7|237587.3|237503.3|656
1586798400000|2020-04-13 17:20:00|237607.3|237532.3|237644.1|237594.1|237744.8|237630.1|237521.4|237441.3|611
1586798700000|2020-04-13 17:25:00|237644.7|237594.7|237787.5|237737.5|237815.8|237747.2|237641.7|237548.3|577
1586799000000|2020-04-13 17:30:00|237786.7|237736.7|237670.3|237620.3|237820.9|237770.9|237664.8|237614.8|603
1586799300000|2020-04-13 17:35:00|237674.2|237624.2|237403.8|237353.8|237678.5|237628.5|237388.5|237298.7|591
1586799600000|2020-04-13 17:40:00|237404|237354|237257.5|237070.5|237487.5|237385.1|237164.6|237052.3|546
1586799900000|2020-04-13 17:45:00|237196.1|237121.1|237306.5|237256.5|237470.9|237334.9|237041|236991|705
1586800200000|2020-04-13 17:50:00|237306.4|237256.4|237235.4|237185.4|237441.3|237334.3|237103.1|237053.1|686
1586800500000|2020-04-13 17:55:00|237234.1|237184.1|237280.4|237230.4|237312|237262|237056.7|237006.7|608
1586800800000|2020-04-13 18:00:00|237283.1|237233.1|237127.3|237077.3|237421.6|237371.6|237081.4|237005.8|663
1586801100000|2020-04-13 18:05:00|237127|237077|236962|236912|237159.2|237109.2|236956.7|236906.7|606
1586801400000|2020-04-13 18:10:00|236958.4|236908.4|237001.9|236951.9|237077.1|237027.1|236896.2|236842.4|644
1586801700000|2020-04-13 18:15:00|237001.2|236951.2|236920.6|236870.6|237011.4|236961.4|236895|236845|710
1586802000000|2020-04-13 18:20:00|236923.2|236873.2|236981.5|236931.5|237002.4|236952.4|236897.8|236847.8|630
1586802300000|2020-04-13 18:25:00|236980|236930|236923|236873|236998.1|236948.1|236823.9|236773.9|727
1586802600000|2020-04-13 18:30:00|236923.3|236873.3|236749.6|236699.6|236923.3|236873.3|236677.9|236627.9|790
1586802900000|2020-04-13 18:35:00|236751|236701|236820.8|236770.8|236850.7|236800.7|236746.9|236650.2|709
1586803200000|2020-04-13 18:40:00|236822.7|236772.7|236555.8|236505.8|236866.3|236816.3|236531.8|236481.8|654
1586803500000|2020-04-13 18:45:00|236555.7|236505.7|236579.8|236529.8|236680|236630|236466.8|236416.8|717
1586803800000|2020-04-13 18:50:00|236580.5|236530.5|236638.1|236588.1|236662|236612|236450.7|236400.7|697
1586804100000|2020-04-13 18:55:00|236637.1|236587.1|236434.1|236384.1|236683.6|236633.6|236394.4|236344.4|595
1586804400000|2020-04-13 19:00:00|236404.1|236354.1|236646.4|236596.4|236687.1|236627.4|236378.1|236328.1|681
1586804700000|2020-04-13 19:05:00|236646.2|236596.2|236693.4|236643.4|236703.9|236653.9|236545.6|236495.6|558
1586805000000|2020-04-13 19:10:00|236693.2|236643.2|236836.5|236786.5|236853.5|236803.5|236665.9|236615.9|513
1586805300000|2020-04-13 19:15:00|236843.3|236793.3|236497.3|236447.3|236896.9|236846.9|236479.2|236429.2|691
1586805600000|2020-04-13 19:20:00|236495.6|236445.6|236033.2|235983.2|236521.4|236471.4|235912.8|235817.3|765
1586805900000|2020-04-13 19:25:00|236040.7|235990.7|236255.5|236205.5|236477.4|236382.5|236031.7|235981.7|662
1586806200000|2020-04-13 19:30:00|236257.8|236207.8|235954.1|235879.1|236300.9|236250.9|235867.2|235759.4|716
1586806500000|2020-04-13 19:35:00|236009.5|235822.5|236044.7|235994.7|236165.9|236115.9|235950.9|235822.5|634
1586806800000|2020-04-13 19:40:00|236050|236000|236353.7|236166.7|236448.2|236332.5|236026.2|235976.2|798
1586807100000|2020-04-13 19:45:00|236350.4|236163.4|236401.3|236351.3|236601.7|236442.9|236282.1|236154.3|812
1586807400000|2020-04-13 19:50:00|236399.8|236349.8|236437.6|236387.6|236606.3|236489.3|236356.2|236293.8|856
1586807700000|2020-04-13 19:55:00|236439.8|236389.8|236250.7|236063.7|236441|236391|236170.1|236040.7|822
1586808000000|2020-04-13 20:00:00|236236.5|236049.5|236304.8|236117.8|236419.2|236288.5|236185|236013.4|540
1586808300000|2020-04-13 20:05:00|236306.9|236119.9|236401.5|236326.5|236469|236327.2|236245.1|236109.9|467
1586808600000|2020-04-13 20:10:00|236457.7|236270.7|236308.7|236233.7|236497.5|236366.4|236308.5|236198.5|435
1586808900000|2020-04-13 20:15:00|236308.8|236233.8|236502.9|236452.9|236512.8|236462.8|236266.2|236211.5|419
1586809200000|2020-04-13 20:20:00|236506.3|236456.3|236599.8|236549.8|236669.4|236561.7|236500.1|236412|344
1586809500000|2020-04-13 20:25:00|236597.8|236547.8|236457.5|236382.5|236665.2|236556.9|236376.7|236281.3|505
1586809800000|2020-04-13 20:30:00|236457.3|236382.3|236426.4|236376.4|236476.2|236426.2|236411.7|236361.7|390
1586810100000|2020-04-13 20:35:00|236428.3|236378.3|236473|236286|236496.2|236378.5|236165.7|236115.7|432
1586810400000|2020-04-13 20:40:00|236473.8|236286.8|236761.8|236686.8|236813.4|236708.2|236456.8|236286.8|337
1586810700000|2020-04-13 20:45:00|236756|236680|236715|236665|236871|236749|236700|236622|324
1586811000000|2020-04-13 20:50:00|236710|236660|236669|236619|236819|236703|236661|236556|261
1586811300000|2020-04-13 20:55:00|236666|236616|236759|236572|236990|236803|236330|236143|526
1586811600000|2020-04-13 21:00:00|236757|236570|236805|236618|236867|236680|236718|236531|34
1586811900000|2020-04-13 21:05:00|236790|236603|236859|236672|236910|236723|236701|236514|44
1586812200000|2020-04-13 21:10:00|236879|236692|236788|236601|236915|236728|236442|236254|126
1586812500000|2020-04-13 21:15:00|236786|236598|236788|236602|236891|236704|236607|236420|78
1586812800000|2020-04-13 21:20:00|236791|236604|236789|236602|236868|236682|236579|236392|77
1586813100000|2020-04-13 21:25:00|236786|236599|236787|236600|236863|236676|236733|236546|77
1586813400000|2020-04-13 21:30:00|236790|236603|236778|236591|236922|236735|236644|236457|162
1586813700000|2020-04-13 21:35:00|236777|236590|236784|236598|236958|236771|236737|236550|183
1586814000000|2020-04-13 21:40:00|236789|236602|236783|236596|236835|236648|236688|236501|141
1586814300000|2020-04-13 21:45:00|236788|236602|236932|236745|237286|237099|236745|236558|250
1586814600000|2020-04-13 21:50:00|236931|236744|236811|236624|237171|236984|236609|236422|131
1586814900000|2020-04-13 21:55:00|236827|236640|236768|236581|236895|236708|236712|236525|116
1586815200000|2020-04-13 22:00:00|236774|236587|236829|236642|237048|236862|236689|236502|458
1586815500000|2020-04-13 22:05:00|236765|236578|236827|236640|236948|236761|236635|236448|332
1586815800000|2020-04-13 22:10:00|236819|236632|236744|236558|236848|236661|236595|236408|432
1586816100000|2020-04-13 22:15:00|236744|236557|236689|236502|236868|236681|236583|236396|349
1586816400000|2020-04-13 22:20:00|236655|236468|237153|236966|237195|237008|236592|236405|362
1586816700000|2020-04-13 22:25:00|237155|236968|236646|236459|237155|236968|236597|236410|505
1586817000000|2020-04-13 22:30:00|236637|236450|236578|236392|236673|236486|236442|236255|276
1586817300000|2020-04-13 22:35:00|236590|236403|236476|236289|236610|236422|236434|236248|270
1586817600000|2020-04-13 22:40:00|236475|236288|236370|236183|236494|236307|236315|236128|317
1586817900000|2020-04-13 22:45:00|236370|236184|236342|236155|236417|236230|236325|236138|190
1586818200000|2020-04-13 22:50:00|236377|236190|236367|236180|236377|236190|236319|236132|149
1586818500000|2020-04-13 22:55:00|236366|236179|235870|235683|236366|236179|235766|235579|377
1586818800000|2020-04-13 23:00:00|235849|235662|235997|235810|236049|235862|235849|235662|265
1586819100000|2020-04-13 23:05:00|235999|235812|236072|235885|236083|235896|235988|235801|187
1586819400000|2020-04-13 23:10:00|236078|235891|235945|235758|236078|235891|235900|235713|209
1586819700000|2020-04-13 23:15:00|235963|235776|235942|235755|236000|235813|235934|235747|172
1586820000000|2020-04-13 23:20:00|235981|235794|235878|235691|235982|235794|235793|235638|345
1586820300000|2020-04-13 23:25:00|235870|235682|235885|235698|235933|235746|235830|235643|200
1586820600000|2020-04-13 23:30:00|235867|235680|235980|235793|235981|235794|235839|235664|320
1586820900000|2020-04-13 23:35:00|235980|235793|235917|235730|236002|235815|235876|235689|372
1586821200000|2020-04-13 23:40:00|235917|235730|235954|235767|235980|235793|235885|235698|434
1586821500000|2020-04-13 23:45:00|235932|235745|235930|235743|235992|235805|235863|235676|263
1586821800000|2020-04-13 23:50:00|235894|235708|235906|235718|235962|235775|235888|235701|245
1586822100000|2020-04-13 23:55:00|235929|235742|236106|235919|236180|235994|235919|235732|308
1586822400000|2020-04-14 00:00:00|236092|235905|236025|235838|236160|235973|236009|235822|333
1586822700000|2020-04-14 00:05:00|236022|235835|236397|236210|236408|236221|236013|235826|384
1586823000000|2020-04-14 00:10:00|236394|236207|236383|236196|236461|236274|236311|236124|355
1586823300000|2020-04-14 00:15:00|236384|236197|236490|236303|236512|236325|236276|236089|339
1586823600000|2020-04-14 00:20:00|236516|236329|236484|236297|236516|236329|236312|236125|267
1586823900000|2020-04-14 00:25:00|236484|236297|236566|236379|236572|236385|236429|236242|257
1586824200000|2020-04-14 00:30:00|236560|236372|236335|236148|236597|236410|236327|236140|256
1586824500000|2020-04-14 00:35:00|236346|236159|236272|236085|236373|236186|236209|236022|264
1586824800000|2020-04-14 00:40:00|236272|236085|236284|236097|236318|236131|236201|236014|266
1586825100000|2020-04-14 00:45:00|236280|236093|236340|236153|236391|236204|236246|236059|207
1586825400000|2020-04-14 00:50:00|236340|236153|236403|236216|236436|236250|236332|236146|278
1586825700000|2020-04-14 00:55:00|236403|236216|236071|235884|236465|236278|236038|235851|382
1586826000000|2020-04-14 01:00:00|236064|235877|236180|235993|236192|236006|236063|235876|288
1586826300000|2020-04-14 01:05:00|236181|235994|236094|235907|236247|236060|236086|235899|327
1586826600000|2020-04-14 01:10:00|236091|235904|236045|235858|236146|235959|235951|235764|317
1586826900000|2020-04-14 01:15:00|236047|235860|235980|235793|236151|235964|235934|235748|395
1586827200000|2020-04-14 01:20:00|235976|235790|235926|235739|235989|235802|235872|235685|384
1586827500000|2020-04-14 01:25:00|235923|235736|236023|235836|236091|235904|235870|235708|353
1586827800000|2020-04-14 01:30:00|236023|235836|235494|235307|236086|235899|235419|235232|577
1586828100000|2020-04-14 01:35:00|235491|235304|235733|235546|235829|235642|235488|235301|392
1586828400000|2020-04-14 01:40:00|235733|235546|235569|235382|235733|235546|235514|235327|349
1586828700000|2020-04-14 01:45:00|235569|235382|235540|235353|235708|235521|235530|235343|342
1586829000000|2020-04-14 01:50:00|235540|235354|235155|234968|235540|235354|235150|234963|396
1586829300000|2020-04-14 01:55:00|235154|234967|235254|235067|235276|235089|235119|234934|547
1586829600000|2020-04-14 02:00:00|235255|235068|235211|235024|235274|235087|235096|234945|524
1586829900000|2020-04-14 02:05:00|235211|235024|235302|235115|235365|235178|235189|235002|491
1586830200000|2020-04-14 02:10:00|235299|235112|235300|235113|235412|235224|235288|235101|332
1586830500000|2020-04-14 02:15:00|235300|235112|235403|235216|235427|235240|235282|235095|302
1586830800000|2020-04-14 02:20:00|235405|235218|235344|235157|235405|235218|235262|235075|340
1586831100000|2020-04-14 02:25:00|235343|235156|235354|235168|235446|235258|235299|235112|295
1586831400000|2020-04-14 02:30:00|235348|235162|235163|234976|235368|235182|235124|234937|383
1586831700000|2020-04-14 02:35:00|235166|234978|235033|234983|235166|235016|234966|234841|470
1586832000000|2020-04-14 02:40:00|235032|234982|235252|235065|235268|235081|235015|234867|412
1586832300000|2020-04-14 02:45:00|235253|235066|235307|235120|235320|235133|235202|235016|323
1586832600000|2020-04-14 02:50:00|235310|235123|235190|235003|235315|235128|235174|235002|411
1586832900000|2020-04-14 02:55:00|235189|235002|235154|234967|235337|235196|235131|234944|436
1586833200000|2020-04-14 03:00:00|235154|234966|235156|234969|235191|235004|235125|234938|268
1586833500000|2020-04-14 03:05:00|235159|234972|235162|234975|235187|235000|235121|234934|337
1586833800000|2020-04-14 03:10:00|235166|234979|235174|234987|235192|235006|235081|234915|369
1586834100000|2020-04-14 03:15:00|235154|234967|235122|234935|235178|234991|234704|234517|409
1586834400000|2020-04-14 03:20:00|235128|234941|235161|234974|235179|235007|234988|234820|434
1586834700000|2020-04-14 03:25:00|235165|234978|235118|234932|235174|234987|235041|234854|301
1586835000000|2020-04-14 03:30:00|235095|234908|235137|234950|235161|235014|235046|234860|321
1586835300000|2020-04-14 03:35:00|235090|235014|235170|234983|235187|235050|235045|234858|243
1586835600000|2020-04-14 03:40:00|235177|234990|235155|234968|235179|235046|235026|234886|367
1586835900000|2020-04-14 03:45:00|235153|234966|234925|234738|235159|235014|234897|234710|335
1586836200000|2020-04-14 03:50:00|234919|234732|234899|234712|234948|234761|234857|234670|343
1586836500000|2020-04-14 03:55:00|234897|234710|234782|234595|234916|234729|234718|234531|344
1586836800000|2020-04-14 04:00:00|234752|234565|234652|234465|234784|234597|234618|234430|399
1586837100000|2020-04-14 04:05:00|234607|234420|234740|234553|234781|234638|234537|234420|237
1586837400000|2020-04-14 04:10:00|234742|234555|234526|234339|234742|234555|234490|234303|315
1586837700000|2020-04-14 04:15:00|234532|234346|234134|233947|234561|234374|234082|233909|454
1586838000000|2020-04-14 04:20:00|234117|233930|234102|233915|234165|233998|234029|233842|484
1586838300000|2020-04-14 04:25:00|234101|233914|234054|233867|234143|234016|234002|233815|354
1586838600000|2020-04-14 04:30:00|234051|233864|234151|233964|234164|233976|234028|233841|297
1586838900000|2020-04-14 04:35:00|234150|233964|234165|233978|234217|234030|234136|233949|271
1586839200000|2020-04-14 04:40:00|234164|233977|234252|234065|234261|234122|234141|233954|255
1586839500000|2020-04-14 04:45:00|234252|234065|234321|234134|234347|234202|234214|234027|314
1586839800000|2020-04-14 04:50:00|234320|234133|234227|234040|234334|234147|234214|234028|313
1586840100000|2020-04-14 04:55:00|234225|234038|234172|233986|234241|234056|234112|233925|295
1586840400000|2020-04-14 05:00:00|234173|233986|234283|234096|234298|234184|234136|233980|415
1586840700000|2020-04-14 05:05:00|234282|234095|234326|234139|234346|234236|234236|234080|422
1586841000000|2020-04-14 05:10:00|234327|234140|234280|234093|234352|234230|234258|234075|309
1586841300000|2020-04-14 05:15:00|234288|234101|234250|234063|234308|234190|234224|234061|316
1586841600000|2020-04-14 05:20:00|234282|234095|234308|234121|234326|234200|234233|234046|345
1586841900000|2020-04-14 05:25:00|234310|234122|234272|234222|234359|234249|234219|234046|356
1586842200000|2020-04-14 05:30:00|234276|234226|234249|234062|234343|234231|234151|234013|336
1586842500000|2020-04-14 05:35:00|234249|234062|234306|234120|234320|234198|234180|233993|322
1586842800000|2020-04-14 05:40:00|234310|234123|234538|234351|234600|234413|234244|234106|370
1586843100000|2020-04-14 05:45:00|234542|234355|234536|234349|234627|234440|234486|234299|289
1586843400000|2020-04-14 05:50:00|234536|234349|234597|234522|234707|234522|234503|234316|314
1586843700000|2020-04-14 05:55:00|234650|234464|234964|234777|235104|234948|234640|234453|393
1586844000000|2020-04-14 06:00:00|234937|234750|234936|234749|235166|234979|234866|234703|510
1586844300000|2020-04-14 06:05:00|234943|234756|235145|234958|235145|234970|234642|234492|534
1586844600000|2020-04-14 06:10:00|235152|234965|235538|235351|235586|235399|234924|234775|529
1586844900000|2020-04-14 06:15:00|235524|235336|235416|235229|235817|235719|235406|235219|576
1586845200000|2020-04-14 06:20:00|235410|235223|235639|235452|235653|235466|235346|235159|473
1586845500000|2020-04-14 06:25:00|235638|235451|235609|235422|235694|235506|235551|235395|306
1586845800000|2020-04-14 06:30:00|235610|235423|235961|235774|236046|235859|235559|235410|477
1586846100000|2020-04-14 06:35:00|235956|235769|235956|235769|236120|235933|235864|235677|555
1586846400000|2020-04-14 06:40:00|235986|235800|236792|236604|236888|236701|235978|235791|555
1586846700000|2020-04-14 06:45:00|236796|236609|236553|236366|237081|236894|236390|236202|539
1586847000000|2020-04-14 06:50:00|236552|236365|236489|236302|236584|236431|236416|236282|446
1586847300000|2020-04-14 06:55:00|236489|236302|235810|235624|236647|236503|235672|235545|558
1586847600000|2020-04-14 07:00:00|235875|235688|235720|235533|236115|235975|235598|235502|566
1586847900000|2020-04-14 07:05:00|235719|235532|235610|235423|235773|235639|235476|235360|541
1586848200000|2020-04-14 07:10:00|235554|235479|235620|235433|236067|235936|235544|235393|684
1586848500000|2020-04-14 07:15:00|235621.9|235434.9|235566|235379|235820.1|235647.3|235444.1|235338.8|621
1586848800000|2020-04-14 07:20:00|235564.9|235377.9|235676.3|235489.3|235713.7|235581.3|235523.9|235362.7|473
1586849100000|2020-04-14 07:25:00|235676.2|235489.2|235623.3|235436.3|235680|235502.8|235526|235380.4|318
1586849400000|2020-04-14 07:30:00|235666.8|235479.8|235658.1|235471.1|235757.8|235624.5|235537.1|235380.7|457
1586849700000|2020-04-14 07:35:00|235657.1|235470.1|235794.6|235607.6|235837.6|235702.1|235537.6|235407.8|606
1586850000000|2020-04-14 07:40:00|235753.5|235566.5|235775.7|235588.7|235845.9|235658.9|235713.2|235526.2|361
1586850300000|2020-04-14 07:45:00|235773|235586|235813|235763|236074|235920|235670|235487|522
1586850600000|2020-04-14 07:50:00|235815|235765|235951|235764|236052|235865|235802|235661|416
1586850900000|2020-04-14 07:55:00|235953|235766|235966|235779|236049|235918|235890|235704|408
1586851200000|2020-04-14 08:00:00|235966|235779|235956|235769|236044|235857|235866|235678|517
1586851500000|2020-04-14 08:05:00|235949|235762|236065|235878|236076|235938|235929|235742|398
1586851800000|2020-04-14 08:10:00|236070|235882|236149|235962|236168|236006|236014|235856|422
1586852100000|2020-04-14 08:15:00|236153.3|235966.3|236283.2|236096.2|236462.4|236275.4|236096.9|235955.7|338
1586852400000|2020-04-14 08:20:00|236285.3|236098.3|236054.3|235867.3|236317.1|236188|236048.7|235861.7|293
1586852700000|2020-04-14 08:25:00|236045|235858|235926.5|235851.5|236146.6|235973|235926.5|235791.2|356
1586853000000|2020-04-14 08:30:00|235924.6|235849.6|236086.6|235899.6|236178.9|236034.4|235900|235755.2|288
1586853300000|2020-04-14 08:35:00|236084.4|235897.4|235760.6|235685.6|236100.4|235953.5|235729.4|235606.2|458
1586853600000|2020-04-14 08:40:00|235755.3|235680.3|235785.4|235598.4|235842.5|235740.9|235591.2|235464.1|506
1586853900000|2020-04-14 08:45:00|235780|235593|235941|235754|236038|235922|235684|235497|533
1586854200000|2020-04-14 08:50:00|235939|235752|236335|236148|236401|236214|235912|235752|603
1586854500000|2020-04-14 08:55:00|236334|236147|236019|235832|236405|236218|235860|235733|588
1586854800000|2020-04-14 09:00:00|235933|235746|236381|236194|236436|236249|235931|235744|621
1586855100000|2020-04-14 09:05:00|236382|236194|236470|236283|236495|236308|236315|236128|489
1586855400000|2020-04-14 09:10:00|236471|236284|236459|236384|236515|236401|236402|236214|466
1586855700000|2020-04-14 09:15:00|236458.8|236383.8|236460.8|236410.8|236636.2|236495.6|236395.8|236293.8|474
1586856000000|2020-04-14 09:20:00|236459.6|236409.6|236227.6|236040.6|236528.5|236432.1|236116.5|235971.2|442
1586856300000|2020-04-14 09:25:00|236234.8|236047.8|236381.2|236194.2|236429.2|236292.8|236221|236034|547
1586856600000|2020-04-14 09:30:00|236381.9|236194.9|236519|236332|236621.7|236509.4|236355.1|236170.8|443
1586856900000|2020-04-14 09:35:00|236525.8|236338.8|237067.1|236880.1|237073.7|236917.7|236510.5|236328.7|481
1586857200000|2020-04-14 09:40:00|237066.9|236879.9|236931.9|236744.9|237191.3|237078.3|236921.7|236734.7|420
1586857500000|2020-04-14 09:45:00|237009|236822|237013|236826|237064|236878|236906|236757|467
1586857800000|2020-04-14 09:50:00|237012|236825|237108|236921|237126|236983|236974|236824|384
1586858100000|2020-04-14 09:55:00|237103|236916|237246|237059|237293|237175|237035|236880|501
1586858400000|2020-04-14 10:00:00|237250.5|237063.5|237081.9|236894.9|237265.5|237078.5|237014.3|236853.3|385
1586858700000|2020-04-14 10:05:00|237082.8|236895.8|237181.1|236994.1|237287.7|237100.7|237082.1|236895.1|233
1586859000000|2020-04-14 10:10:00|237180.7|236993.7|237331.1|237144.1|237363.1|237256.7|237174.7|236987.7|456
1586859300000|2020-04-14 10:15:00|237330.4|237143.4|237412.9|237225.9|237485.8|237435.8|237264.1|237134.9|504
1586859600000|2020-04-14 10:20:00|237415|237228|237342.8|237292.8|237495.1|237445.1|237326.7|237218.5|604
1586859900000|2020-04-14 10:25:00|237342.3|237292.3|236920.8|236733.8|237386.4|237314.6|236813.1|236684.9|417
1586860200000|2020-04-14 10:30:00|236932.5|236745.5|237306.2|237119.2|237369.9|237182.9|236828.6|236696.5|495
1586860500000|2020-04-14 10:35:00|237315.7|237128.7|237354.8|237167.8|237414|237284.8|237276.9|237089.9|403
1586860800000|2020-04-14 10:40:00|237355.2|237168.2|237459.9|237272.9|237490.1|237359.8|237291.7|237151.1|490
1586861100000|2020-04-14 10:45:00|237460.8|237273.8|237450.2|237375.2|237554.1|237419.3|237292.9|237158.7|529
1586861400000|2020-04-14 10:50:00|237452|237377|237376.4|237301.4|237556.3|237425.9|237373.5|237246|584
1586861700000|2020-04-14 10:55:00|237376|237301|237307.3|237257.3|237494.5|237390.9|237300|237216.5|525
1586862000000|2020-04-14 11:00:00|237309.4|237259.4|236933.2|236746.2|237376.9|237271.6|236826|236705|679
1586862300000|2020-04-14 11:05:00|236937.6|236750.6|237045|236995|237118.2|237010.4|236817|236717|536
1586862600000|2020-04-14 11:10:00|237149.2|236962.2|237353.8|237303.8|237468.2|237334.7|237066.8|236951.7|598
1586862900000|2020-04-14 11:15:00|237354|237304|237484.9|237434.9|237591.7|237541.7|237324.5|237200.5|473
1586863200000|2020-04-14 11:20:00|237477|237427|237155.6|237105.6|237488.8|237438.8|236934.7|236797.2|612
1586863500000|2020-04-14 11:25:00|237158|237108|237213.8|237138.8|237280|237161.1|237080|236962.2|526
1586863800000|2020-04-14 11:30:00|237280.8|237093.8|236960.3|236773.3|237280.8|237142.2|236865.8|236734.3|643
1586864100000|2020-04-14 11:35:00|236898.1|236823.1|236778|236703|237007.9|236823.1|236712.6|236587.1|540
1586864400000|2020-04-14 11:40:00|236778.1|236703.1|236562.3|236512.3|236846.2|236733|236465.8|236415.8|552
1586864700000|2020-04-14 11:45:00|236565.4|236515.4|235989.5|235939.5|236565.4|236515.4|235989.5|235939.5|739
1586865000000|2020-04-14 11:50:00|235974.5|235924.5|235776.5|235726.5|236086.8|235978.2|235571.7|235521.7|764
1586865300000|2020-04-14 11:55:00|235767.4|235717.4|235500.2|235450.2|235852.9|235802.9|235474.9|235412.4|682
1586865600000|2020-04-14 12:00:00|235505.9|235455.9|235610.7|235560.7|235656.3|235606.3|235421.3|235371.3|705
1586865900000|2020-04-14 12:05:00|235611.1|235561.1|235438.8|235388.8|235682.7|235632.7|235290.6|235240.6|731
1586866200000|2020-04-14 12:10:00|235439.9|235389.9|235789.5|235739.5|235883.5|235833.5|235439.3|235389.3|756
1586866500000|2020-04-14 12:15:00|235790.2|235740.2|235692.2|235642.2|235821.8|235771.8|235653|235603|819
1586866800000|2020-04-14 12:20:00|235689.9|235639.9|234965.7|234915.7|235751.1|235701.1|234945|234895|882
1586867100000|2020-04-14 12:25:00|234972.5|234922.5|235234|235184|235346.6|235250|234616|234566|829
1586867400000|2020-04-14 12:30:00|235249.8|235199.8|235277.8|235227.8|235381|235331|235121.8|235021.9|736
1586867700000|2020-04-14 12:35:00|235279.9|235229.9|235372.6|235322.6|235392.2|235342.2|235072.2|235022.2|736
1586868000000|2020-04-14 12:40:00|235374.3|235324.3|235821|235771|235908|235858|235347.9|235297.9|692
1586868300000|2020-04-14 12:45:00|235821.1|235771.1|235655.6|235605.6|235822.6|235772.6|235648.6|235598.6|677
1586868600000|2020-04-14 12:50:00|235657.8|235607.8|235837.9|235787.9|235860.1|235810.1|235641.6|235591.6|703
1586868900000|2020-04-14 12:55:00|235833.3|235783.3|235892.3|235842.3|235974.9|235924.9|235785.6|235735.6|619
1586869200000|2020-04-14 13:00:00|235890.6|235840.6|236198.7|236148.7|236224|236174|235796.1|235746.1|719
1586869500000|2020-04-14 13:05:00|236199.4|236149.4|236187|236137|236260.5|236210.5|236050.7|236000.7|580
1586869800000|2020-04-14 13:10:00|236178.9|236128.9|235903.3|235853.3|236213.3|236163.3|235825|235775|771
1586870100000|2020-04-14 13:15:00|235898.8|235848.8|235619.6|235569.6|235962.1|235912.1|235580.8|235530.8|716
1586870400000|2020-04-14 13:20:00|235620.4|235570.4|235712.4|235662.4|235779.9|235729.9|235499.5|235449.5|859
1586870700000|2020-04-14 13:25:00|235710.7|235660.7|235966.6|235916.6|236059.4|236009.4|235641.8|235591.8|866
1586871000000|2020-04-14 13:30:00|235963.5|235913.5|235540.7|235490.7|236116.2|236066.2|235523.3|235473.3|1052
1586871300000|2020-04-14 13:35:00|235542.1|235492.1|234767.2|234717.2|235542.9|235492.9|234583.3|234533.3|966
1586871600000|2020-04-14 13:40:00|234760.1|234710.1|234696.5|234646.5|234907.3|234857.3|234677.6|234627.6|983
1586871900000|2020-04-14 13:45:00|234682.7|234632.7|235186.9|235136.9|235358.8|235308.8|234571.8|234521.8|967
1586872200000|2020-04-14 13:50:00|235185.2|235135.2|235293.1|235243.1|235477|235427|235176.6|235126.6|877
1586872500000|2020-04-14 13:55:00|235293.7|235243.7|235266.8|235216.8|235586.9|235536.9|235080.6|235030.6|909
1586872800000|2020-04-14 14:00:00|235336.7|235149.7|235088.5|235038.5|235455|235347.3|234782|234732|885
1586873100000|2020-04-14 14:05:00|235087.5|235037.5|234795.3|234745.3|235226.2|235176.2|234730.3|234680.3|751
1586873400000|2020-04-14 14:10:00|234798|234748|234315.3|234265.3|234927.5|234838.7|234294|234244|906
1586873700000|2020-04-14 14:15:00|234300.7|234250.7|234268.8|234218.8|234313|234263|233937.7|233887.7|917
1586874000000|2020-04-14 14:20:00|234270.1|234220.1|234874.6|234824.6|234885.4|234835.4|234266.6|234216.6|797
1586874300000|2020-04-14 14:25:00|234881.6|234831.6|235136.4|235086.4|235236.5|235186.5|234757.5|234707.5|898
1586874600000|2020-04-14 14:30:00|235137.6|235087.6|235201|235151|235418.3|235368.3|235122.1|235072.1|786
1586874900000|2020-04-14 14:35:00|235200.7|235150.7|235342.2|235292.2|235377.1|235327.1|234997.4|234947.4|854
1586875200000|2020-04-14 14:40:00|235343.1|235293.1|235478.4|235428.4|235755.8|235669.1|235270.8|235220.8|850
1586875500000|2020-04-14 14:45:00|235477.9|235427.9|236293.3|236243.3|236332.6|236282.6|235472.5|235422.5|950
1586875800000|2020-04-14 14:50:00|236287.4|236237.4|235786.2|235736.2|236299.3|236249.3|235689.9|235639.9|867
1586876100000|2020-04-14 14:55:00|235787.4|235737.4|235610.7|235560.7|235970|235920|235364.5|235314.5|885
1586876400000|2020-04-14 15:00:00|235607.5|235557.5|235594.4|235544.4|235638.3|235588.3|235256.3|235206.3|999
1586876700000|2020-04-14 15:05:00|235583.6|235533.6|235867.6|235817.6|235939.4|235889.4|235471.5|235411.9|861
1586877000000|2020-04-14 15:10:00|235858.5|235808.5|236122.3|236072.3|236126.4|236076.4|235816.4|235766.4|880
1586877300000|2020-04-14 15:15:00|236126.4|236076.4|235941.9|235891.9|236141.3|236091.3|235787.2|235733|968
1586877600000|2020-04-14 15:20:00|235951.8|235901.8|235845.4|235795.4|235972.7|235922.7|235790.7|235740.7|767
1586877900000|2020-04-14 15:25:00|235854.2|235804.2|236185.1|236135.1|236251.6|236201.6|235594.3|235544.3|821
1586878200000|2020-04-14 15:30:00|236202.8|236127.8|235868.1|235818.1|236261.4|236211.4|235631.2|235581.2|898
1586878500000|2020-04-14 15:35:00|235846|235796|235869.8|235819.8|235900.9|235850.9|235582.7|235532.7|804
1586878800000|2020-04-14 15:40:00|235873|235823|236077.1|236027.1|236078.9|236028.9|235775.3|235725.3|693
1586879100000|2020-04-14 15:45:00|236074.8|236024.8|236044.8|235994.8|236282.5|236232.5|235954.7|235904.7|683
1586879400000|2020-04-14 15:50:00|236045.6|235995.6|236089.7|236039.7|236260.7|236210.7|236005.1|235955.1|648
1586879700000|2020-04-14 15:55:00|236093.3|236043.3|236162.1|236112.1|236177.6|236127.6|236007.2|235957.2|655
1586880000000|2020-04-14 16:00:00|236158.2|236108.2|236009.4|235959.4|236158.2|236108.2|235983.2|235933.2|714
1586880300000|2020-04-14 16:05:00|235980.8|235930.8|235991.9|235941.9|236095.2|236045.2|235951.8|235901.8|670
1586880600000|2020-04-14 16:10:00|235991.7|235941.7|236240.5|236190.5|236248.3|236198.3|235968.9|235918.9|645
1586880900000|2020-04-14 16:15:00|236240.1|236190.1|236133.2|236083.2|236240.1|236190.1|236000.2|235950.2|666
1586881200000|2020-04-14 16:20:00|236126.4|236076.4|235973.5|235923.5|236208.3|236158.3|235957.4|235907.4|713
1586881500000|2020-04-14 16:25:00|235960.3|235910.3|235776.2|235726.2|235961.8|235911.8|235654.2|235604.2|852
1586881800000|2020-04-14 16:30:00|235780.4|235730.4|235578|235528|235860.9|235810.9|235566.5|235516.5|671
1586882100000|2020-04-14 16:35:00|235577.7|235527.7|235551.1|235501.1|235828.6|235778.6|235419.8|235369.8|653
1586882400000|2020-04-14 16:40:00|235552.1|235502.1|235455.8|235405.8|235552.1|235502.1|235301.1|235251.1|778
1586882700000|2020-04-14 16:45:00|235455.7|235405.7|235463.2|235413.2|235541.9|235491.9|235263.2|235213.2|772
1586883000000|2020-04-14 16:50:00|235459.5|235409.5|235518.7|235468.7|235615.9|235565.9|235404.3|235354.3|821
1586883300000|2020-04-14 16:55:00|235488.4|235438.4|235506|235456|235684.8|235634.8|235447|235397|707
1586883600000|2020-04-14 17:00:00|235481.7|235431.7|235562|235512|235650.2|235600.2|235435.4|235385.4|730
1586883900000|2020-04-14 17:05:00|235562.7|235512.7|235713|235663|235716|235666|235549.6|235499.6|631
1586884200000|2020-04-14 17:10:00|235713.1|235663.1|235300.6|235250.6|235717.1|235667.1|235171.8|235121.8|670
1586884500000|2020-04-14 17:15:00|235297.7|235247.7|235148.9|235098.9|235388.5|235338.5|235097.2|235047.2|662
1586884800000|2020-04-14 17:20:00|235148.5|235098.5|234960.5|234910.5|235231.1|235181.1|234946.3|234896.3|623
1586885100000|2020-04-14 17:25:00|234961|234911|235227.9|235177.9|235242.8|235192.8|234855.7|234805.7|689
1586885400000|2020-04-14 17:30:00|235221.9|235171.9|235015.9|234965.9|235288.6|235185.5|234965|234915|621
1586885700000|2020-04-14 17:35:00|235025.4|234975.4|235076|235026|235109.8|235059.8|234953.4|234903.4|635
1586886000000|2020-04-14 17:40:00|235075.6|235025.6|235054.9|235004.9|235080.6|235030.6|234945.5|234895.5|556
1586886300000|2020-04-14 17:45:00|235054.8|235004.8|234907.4|234857.4|235054.8|235004.8|234731.6|234681.6|633
1586886600000|2020-04-14 17:50:00|234912.2|234862.2|235065|235015|235080.1|235030.1|234892.7|234842.7|583
1586886900000|2020-04-14 17:55:00|235065.7|235015.7|235094.7|235044.7|235107.3|235057.3|235054.3|235004.3|550
1586887200000|2020-04-14 18:00:00|235094.1|235044.1|235256.4|235206.4|235327.6|235250.2|235079.7|235029.7|625
1586887500000|2020-04-14 18:05:00|235259.3|235209.3|235218.4|235168.4|235381.9|235331.9|235075.9|235025.9|550
1586887800000|2020-04-14 18:10:00|235217.3|235167.3|235203.8|235153.8|235431.3|235381.3|235099.1|235049.1|620
1586888100000|2020-04-14 18:15:00|235179.7|235129.7|235200.6|235150.6|235271.3|235179.7|235057.7|235007.7|664
1586888400000|2020-04-14 18:20:00|235195|235145|235021.5|234971.5|235472|235422|234976.1|234903.5|612
1586888700000|2020-04-14 18:25:00|235039.7|234989.7|235308|235258|235325.5|235275.5|235004.5|234920.5|510
1586889000000|2020-04-14 18:30:00|235308.5|235258.5|235241.7|235191.7|235399.1|235337.9|235189.5|235139.5|627
1586889300000|2020-04-14 18:35:00|235239.5|235189.5|235140.7|235090.7|235278.2|235228.2|235045.6|234982|513
1586889600000|2020-04-14 18:40:00|235142.6|235092.6|234931.3|234881.3|235151.3|235101.3|234902.2|234838.3|587
1586889900000|2020-04-14 18:45:00|234928|234878|234928.2|234878.2|235114.7|235035.8|234904.5|234817|602
1586890200000|2020-04-14 18:50:00|234927.9|234877.9|234776.2|234726.2|234948.9|234898.9|234762.9|234700.3|646
1586890500000|2020-04-14 18:55:00|234776.7|234726.7|234942.6|234892.6|235036|234986|234642.7|234592.7|712
1586890800000|2020-04-14 19:00:00|234945.1|234895.1|235149.8|235099.8|235166.6|235116.6|234880.3|234830.3|747
1586891100000|2020-04-14 19:05:00|235148.7|235098.7|235099|235049|235187.2|235137.2|235066.4|234962|608
1586891400000|2020-04-14 19:10:00|235105.6|235055.6|235287.4|235237.4|235288.5|235238.5|235099|235049|542
1586891700000|2020-04-14 19:15:00|235284.6|235234.6|235036.1|234986.1|235327.3|235277.3|235016.8|234966.8|688
1586892000000|2020-04-14 19:20:00|235037.5|234987.5|235185.2|235135.2|235201|235151|235034.7|234936.1|718
1586892300000|2020-04-14 19:25:00|235179.6|235129.6|234742.7|234692.7|235186.9|235136.9|234736.2|234686.2|682
1586892600000|2020-04-14 19:30:00|234745.8|234695.8|234872.9|234822.9|234945|234844.9|234741.8|234691.8|598
1586892900000|2020-04-14 19:35:00|234877.8|234827.8|234662.6|234612.6|234885|234835|234601.8|234551.8|557
1586893200000|2020-04-14 19:40:00|234662.4|234612.4|234223.5|234173.5|234663.7|234613.7|234032.2|233965.8|692
1586893500000|2020-04-14 19:45:00|234232.4|234182.4|234583.5|234533.5|234616.7|234556.4|234112.7|233997.2|706
1586893800000|2020-04-14 19:50:00|234540.2|234490.2|234577.9|234527.9|234731.9|234649.3|234505.7|234435.2|787
1586894100000|2020-04-14 19:55:00|234578.9|234528.9|234484.9|234434.9|234602.9|234552.9|234471.8|234421.8|727
1586894400000|2020-04-14 20:00:00|234479.9|234429.9|234353.9|234303.9|234508.6|234444.6|234334.1|234226.4|665
1586894700000|2020-04-14 20:05:00|234354.6|234304.6|234182.7|234132.7|234365.3|234315.3|234177.6|234086.1|418
1586895000000|2020-04-14 20:10:00|234189|234139|234201.9|234151.9|234244.5|234194.5|234182.2|234132.2|364
1586895300000|2020-04-14 20:15:00|234200.8|234150.8|234629.6|234442.6|234640.9|234490.5|234196.2|234137.2|425
1586895600000|2020-04-14 20:20:00|234572.7|234497.7|234554.5|234367.5|234831|234670.2|234513.3|234366.7|347
1586895900000|2020-04-14 20:25:00|234502.7|234427.7|234726.1|234539.1|234813.5|234626.5|234489.4|234359.2|239
1586896200000|2020-04-14 20:30:00|234726.3|234539.3|234619.2|234432.2|234807|234632.2|234606.8|234419.8|284
1586896500000|2020-04-14 20:35:00|234622.1|234435.1|234461.6|234274.6|234677|234526|234359.1|234252.8|309
1586896800000|2020-04-14 20:40:00|234365.7|234315.7|234130.1|234080.1|234517.9|234360|234073.6|233938.2|365
1586897100000|2020-04-14 20:45:00|234129.8|234079.8|234156.5|234106.5|234366|234179|234106.4|233990.4|420
1586897400000|2020-04-14 20:50:00|234180.9|234130.9|234059.8|234009.8|234263.2|234142.7|234049.3|233921.6|285
1586897700000|2020-04-14 20:55:00|234055.9|234005.9|234017.4|233830.4|234116.9|234008.9|233945.2|233807.5|227
1586898000000|2020-04-14 21:00:00|233962|233775|234002|233815|234007|233820|233948|233761|72
1586898300000|2020-04-14 21:05:00|234016|233829|234119|233932|234470|234283|233869|233682|222
1586898600000|2020-04-14 21:10:00|234107|233920|233933|233746|234235|234048|233830|233642|364
1586898900000|2020-04-14 21:15:00|233927|233740|233967|233780|234050|233862|233803|233616|260
1586899200000|2020-04-14 21:20:00|233962|233775|233908|233721|233997|233810|233816|233629|292
1586899500000|2020-04-14 21:25:00|233909|233722|233838|233762|233994|233813|233827|233681|196
1586899800000|2020-04-14 21:30:00|233859|233784|233918|233732|233938|233786|233807|233648|250
1586900100000|2020-04-14 21:35:00|233910|233723|233862|233676|233910|233782|233782|233628|147
1586900400000|2020-04-14 21:40:00|233851|233664|233837|233650|233879|233692|233763|233576|227
1586900700000|2020-04-14 21:45:00|233827|233640|234023|233836|234051|233864|233808|233621|325
1586901000000|2020-04-14 21:50:00|234024|233837|234034|233847|234207|234020|233998|233811|340
1586901300000|2020-04-14 21:55:00|234036|233849|234085|233898|234100|233913|233996|233809|231
1586901600000|2020-04-14 22:00:00|234108|233920|234068|233881|234174|233986|233922|233735|495
1586901900000|2020-04-14 22:05:00|234070|233882|234037|233850|234101|233914|233829|233642|463
1586902200000|2020-04-14 22:10:00|234036|233848|234246|234059|234360|234173|234002|233815|320
1586902500000|2020-04-14 22:15:00|234232|234045|234115|233928|234273|234086|234101|233914|284
1586902800000|2020-04-14 22:20:00|234125|233938|234214|234026|234238|234051|234080|233892|258
1586903100000|2020-04-14 22:25:00|234207|234020|234227|234040|234280|234093|234180|233993|206
1586903400000|2020-04-14 22:30:00|234236|234049|234217|234030|234250|234063|234112|233925|224
1586903700000|2020-04-14 22:35:00|234216|234030|234285|234098|234285|234098|234134|233947|270
1586904000000|2020-04-14 22:40:00|234271|234084|234252|234065|234292|234106|234086|234022|219
1586904300000|2020-04-14 22:45:00|234264|234076|234173|233986|234272|234085|234075|233958|294
1586904600000|2020-04-14 22:50:00|234171|233984|234086|233899|234187|234012|234061|233874|292
1586904900000|2020-04-14 22:55:00|234082|233896|234079|233892|234128|233984|234048|233875|221
1586905200000|2020-04-14 23:00:00|234080|233894|234107|233920|234126|233992|234024|233878|190
1586905500000|2020-04-14 23:05:00|234105|233918|234066|233879|234123|233980|234002|233871|241
1586905800000|2020-04-14 23:10:00|234063|233876|234082|233894|234105|233918|234021|233834|225
1586906100000|2020-04-14 23:15:00|234082|233895|234151|233964|234176|234001|234051|233864|355
1586906400000|2020-04-14 23:20:00|234146|233959|234127|233940|234349|234162|234070|233926|330
1586906700000|2020-04-14 23:25:00|234125|233938|234146|233959|234167|234033|234072|233901|260
1586907000000|2020-04-14 23:30:00|234136|233949|234144|233957|234174|234040|234054|233917|246
1586907300000|2020-04-14 23:35:00|234140|233954|234022|233835|234160|234031|233934|233790|398
1586907600000|2020-04-14 23:40:00|234027|233840|233910|233724|234039|233852|233856|233673|323
1586907900000|2020-04-14 23:45:00|233909|233722|233901|233714|233934|233773|233789|233665|310
1586908200000|2020-04-14 23:50:00|233889|233702|233893|233706|233956|233780|233821|233662|257
1586908500000|2020-04-14 23:55:00|233903|233716|233938|233751|233956|233770|233807|233670|237
1586908800000|2020-04-15 00:00:00|233939|233752|234059|233872|234078|233892|233832|233685|415
1586909100000|2020-04-15 00:05:00|234054|233867|234060|233873|234138|233951|234030|233843|444
1586909400000|2020-04-15 00:10:00|234057|233870|234040|233853|234102|233915|233997|233810|304
1586909700000|2020-04-15 00:15:00|234065|233878|234076|233889|234143|233956|234048|233861|288
1586910000000|2020-04-15 00:20:00|234079|233892|234078|233890|234139|234008|234061|233890|307
1586910300000|2020-04-15 00:25:00|234070|233883|234252|234064|234285|234098|234067|233880|491
1586910600000|2020-04-15 00:30:00|234270|234084|234331|234144|234333|234146|234186|233999|393
1586910900000|2020-04-15 00:35:00|234331|234144|234203|234016|234348|234180|234189|234002|359
1586911200000|2020-04-15 00:40:00|234186|233999|234198|234011|234244|234094|234169|233982|428
1586911500000|2020-04-15 00:45:00|234206|234019|234185|233998|234234|234073|234125|233938|402
1586911800000|2020-04-15 00:50:00|234187|234000|234120|233933|234203|234016|234098|233911|407
1586912100000|2020-04-15 00:55:00|234119|233932|234180|233993|234189|234002|233995|233808|443
1586912400000|2020-04-15 01:00:00|234177|233990|234524|234337|234528|234341|234097|233910|449
1586912700000|2020-04-15 01:05:00|234526|234339|234456|234268|234663|234476|234383|234258|453
1586913000000|2020-04-15 01:10:00|234455|234268|234506|234319|234509|234346|234386|234239|326
1586913300000|2020-04-15 01:15:00|234512|234325|234744|234557|234771|234584|234512|234325|365
1586913600000|2020-04-15 01:20:00|234744|234557|234704|234517|234757|234570|234526|234339|400
1586913900000|2020-04-15 01:25:00|234700|234513|234610|234423|234705|234518|234544|234357|294
1586914200000|2020-04-15 01:30:00|234605|234418|234647|234460|234647|234460|234564|234377|348
1586914500000|2020-04-15 01:35:00|234651|234464|234778|234591|234876|234689|234624|234437|475
1586914800000|2020-04-15 01:40:00|234776|234589|234611|234424|234801|234614|234563|234376|353
1586915100000|2020-04-15 01:45:00|234611|234424|234584|234397|234674|234487|234531|234344|385
1586915400000|2020-04-15 01:50:00|234584|234397|234540|234354|234584|234397|234468|234282|312
1586915700000|2020-04-15 01:55:00|234546|234360|234464|234277|234594|234407|234461|234274|270
1586916000000|2020-04-15 02:00:00|234462|234275|234515|234328|234536|234348|234422|234235|309
1586916300000|2020-04-15 02:05:00|234515|234328|234616|234430|234645|234458|234503|234316|251
1586916600000|2020-04-15 02:10:00|234612|234425|234630|234443|234698|234511|234608|234420|204
1586916900000|2020-04-15 02:15:00|234631|234444|234721|234534|234753|234566|234610|234423|213
1586917200000|2020-04-15 02:20:00|234713|234526|234596|234410|234713|234526|234551|234364|310
1586917500000|2020-04-15 02:25:00|234591|234404|234722|234535|234744|234557|234551|234364|316
1586917800000|2020-04-15 02:30:00|234721|234534|234659|234472|234729|234542|234641|234454|336
1586918100000|2020-04-15 02:35:00|234659|234472|234768|234581|234789|234602|234659|234472|282
1586918400000|2020-04-15 02:40:00|234768|234581|234771|234584|234820|234658|234620|234550|261
1586918700000|2020-04-15 02:45:00|234771|234584|234746|234560|234792|234673|234689|234538|217
1586919000000|2020-04-15 02:50:00|234748|234561|234698|234511|234765|234631|234658|234498|241
1586919300000|2020-04-15 02:55:00|234701|234514|234723|234536|234773|234616|234665|234492|260
1586919600000|2020-04-15 03:00:00|234714.2|234527.2|234643.7|234456.7|234737.3|234571.3|234563.5|234394.9|153
1586919900000|2020-04-15 03:05:00|234643.6|234456.6|234604.6|234529.6|234695.9|234549.4|234558.5|234451.4|302
1586920200000|2020-04-15 03:10:00|234599.1|234524.1|234616.7|234429.7|234661.9|234557.7|234560.1|234411.6|286
1586920500000|2020-04-15 03:15:00|234616|234429|234574|234387|234626|234439|234473|234286|347
1586920800000|2020-04-15 03:20:00|234574|234386|234651|234464|234734|234547|234574|234386|405
1586921100000|2020-04-15 03:25:00|234649|234462|234692|234504|234714|234527|234631|234444|313
1586921400000|2020-04-15 03:30:00|234683|234496|234701|234514|234714|234528|234579|234392|341
1586921700000|2020-04-15 03:35:00|234702|234515|234668|234481|234738|234551|234657|234470|275
1586922000000|2020-04-15 03:40:00|234667|234480|234607|234420|234721|234534|234604|234417|229
1586922300000|2020-04-15 03:45:00|234607|234420|234559|234372|234636|234449|234554|234368|293
1586922600000|2020-04-15 03:50:00|234562|234375|234556|234369|234587|234400|234540|234353|328
1586922900000|2020-04-15 03:55:00|234556|234368|234561|234374|234588|234401|234532|234345|381
1586923200000|2020-04-15 04:00:00|234572|234384|234540|234353|234588|234447|234505|234319|329
1586923500000|2020-04-15 04:05:00|234531|234344|234525|234338|234585|234444|234465|234333|330
1586923800000|2020-04-15 04:10:00|234527|234340|234556|234369|234565|234441|234468|234337|265
1586924100000|2020-04-15 04:15:00|234555|234368|234548|234361|234592|234440|234471|234338|253
1586924400000|2020-04-15 04:20:00|234549|234362|234434|234247|234585|234438|234375|234188|319
1586924700000|2020-04-15 04:25:00|234443|234256|234459|234272|234479|234292|234396|234209|173
1586925000000|2020-04-15 04:30:00|234454|234268|234371|234184|234462|234275|234359|234172|243
1586925300000|2020-04-15 04:35:00|234367|234180|234430|234244|234480|234293|234359|234172|214
1586925600000|2020-04-15 04:40:00|234433|234246|234432|234245|234444|234257|234373|234186|162
1586925900000|2020-04-15 04:45:00|234433|234246|234444|234258|234458|234271|234419|234232|218
1586926200000|2020-04-15 04:50:00|234441|234254|234430|234244|234462|234276|234374|234187|222
1586926500000|2020-04-15 04:55:00|234431|234244|234615|234428|234637|234450|234387|234208|266
1586926800000|2020-04-15 05:00:00|234617|234430|234444|234257|234646|234459|234441|234254|262
1586927100000|2020-04-15 05:05:00|234450|234263|234572|234384|234591|234434|234442|234255|443
1586927400000|2020-04-15 05:10:00|234571|234384|234584|234397|234628|234441|234494|234308|282
1586927700000|2020-04-15 05:15:00|234612|234425|234639|234452|234690|234553|234570|234383|336
1586928000000|2020-04-15 05:20:00|234633|234446|234898|234712|234900|234735|234572|234385|369
1586928300000|2020-04-15 05:25:00|234833|234758|235037|234850|235172|234985|234811|234655|386
1586928600000|2020-04-15 05:30:00|235037|234850|234783|234596|235059|234926|234772|234585|371
1586928900000|2020-04-15 05:35:00|234790|234603|234715|234528|234822|234635|234642|234455|251
1586929200000|2020-04-15 05:40:00|234764|234577|234928|234741|234955|234823|234683|234496|310
1586929500000|2020-04-15 05:45:00|234929|234742|235128|234941|235158|234971|234866|234680|375
1586929800000|2020-04-15 05:50:00|235131|234944|235172|234985|235211|235024|235012|234825|357
1586930100000|2020-04-15 05:55:00|235190|235003|235214|235027|235290|235156|235140|234953|413
1586930400000|2020-04-15 06:00:00|235238.4|235051.4|235270.9|235083.9|235284.3|235168.1|235138.5|234955.9|306
1586930700000|2020-04-15 06:05:00|235274.4|235087.4|235455.9|235268.9|235548.3|235433.5|235189.6|235057.1|517
1586931000000|2020-04-15 06:10:00|235456.5|235269.5|235775.7|235700.7|235872.6|235744.2|235383.1|235244.8|501
1586931300000|2020-04-15 06:15:00|235773.7|235698.7|236178.3|235991.3|236239.7|236100|235731.2|235681.2|579
1586931600000|2020-04-15 06:20:00|236179.9|235992.9|236163.2|236113.2|236230.4|236132.4|236038.2|235866.9|486
1586931900000|2020-04-15 06:25:00|236163.5|236113.5|236101.3|235914.3|236194|236121.9|236032.9|235861.2|419
1586932200000|2020-04-15 06:30:00|236114.2|235927.2|236030.5|235843.5|236124.4|235937.4|235891.2|235747.3|313
1586932500000|2020-04-15 06:35:00|236029.8|235842.8|236106.4|235919.4|236116.9|235929.9|235958.8|235819.7|230
1586932800000|2020-04-15 06:40:00|236114.4|235927.4|236113.4|235926.4|236139.9|235952.9|236018.6|235831.6|326
1586933100000|2020-04-15 06:45:00|236107.8|235920.8|236431|236244|236433.3|236361.7|236050.8|235863.8|369
1586933400000|2020-04-15 06:50:00|236430.2|236243.2|236539.1|236489.1|236620.6|236514.2|236355.7|236240|452
1586933700000|2020-04-15 06:55:00|236531.1|236481.1|236725.1|236538.1|236797.7|236639.3|236518.9|236434.6|515
1586934000000|2020-04-15 07:00:00|236748.5|236561.5|236615.3|236540.3|236748.5|236606.5|236539.7|236400.8|549
1586934300000|2020-04-15 07:05:00|236670.9|236483.9|236676.7|236489.7|236758.9|236595.3|236613.4|236461.7|514
1586934600000|2020-04-15 07:10:00|236676.8|236489.8|236760.7|236573.7|236771.9|236636.9|236619.6|236488.9|428
1586934900000|2020-04-15 07:15:00|236768.7|236581.7|236843.7|236656.7|236892.7|236714.8|236653.7|236474.5|453
1586935200000|2020-04-15 07:20:00|236843.2|236656.2|236965.6|236915.6|237229.4|237115|236813.8|236656.2|727
1586935500000|2020-04-15 07:25:00|236957|236907|236776.9|236701.9|237016.4|236908.8|236758.4|236668.3|506
1586935800000|2020-04-15 07:30:00|236778.2|236703.2|236868.9|236681.9|236987|236801|236695.9|236595.5|613
1586936100000|2020-04-15 07:35:00|236870.4|236683.4|236718.6|236531.6|236876.1|236706.9|236513.9|236395.9|491
1586936400000|2020-04-15 07:40:00|236715.9|236528.9|237082.2|236895.2|237133.7|236980.1|236701|236514|415
1586936700000|2020-04-15 07:45:00|237094.2|236907.2|237271.8|237084.8|237331.6|237213.5|237009.4|236877.7|527
1586937000000|2020-04-15 07:50:00|237264.1|237077.1|237503.6|237453.6|237649.1|237510.9|237242.5|237055.5|572
1586937300000|2020-04-15 07:55:00|237501.3|237451.3|238265.2|238078.2|238331.7|238192.6|237497|237447|664
1586937600000|2020-04-15 08:00:00|238201.2|238126.2|238429.9|238354.9|238500.1|238372.7|238066.4|237955.8|734
1586937900000|2020-04-15 08:05:00|238427.9|238352.9|238376.6|238326.6|238568.2|238448.9|238271.8|238157.9|803
1586938200000|2020-04-15 08:10:00|238376.7|238326.7|238243.3|238056.3|238499|238367.1|237977.6|237908.9|705
1586938500000|2020-04-15 08:15:00|238244.3|238057.3|238570.3|238383.3|238706|238578.1|238183.4|238046.7|731
1586938800000|2020-04-15 08:20:00|238576.2|238389.2|238197.9|238147.9|238628.3|238500.1|238147.2|238051.6|698
1586939100000|2020-04-15 08:25:00|238195.1|238145.1|238320.6|238245.6|238605.1|238418.1|238143.4|237997.9|559
1586939400000|2020-04-15 08:30:00|238319.5|238244.5|238590.7|238515.7|238653.1|238539.6|238308.1|238121.1|635
1586939700000|2020-04-15 08:35:00|238594.1|238519.1|238689.2|238639.2|238702|238652|238457.1|238407.1|542
1586940000000|2020-04-15 08:40:00|238689.3|238639.3|239206.4|239019.4|239210.4|239046.3|238647.6|238597.6|552
1586940300000|2020-04-15 08:45:00|239208.9|239021.9|239688.1|239501.1|239747.5|239627.9|239174.4|239018.1|706
1586940600000|2020-04-15 08:50:00|239681.4|239494.4|239717.4|239530.4|239790.3|239683.4|239477.8|239336.7|545
1586940900000|2020-04-15 08:55:00|239717.9|239530.9|239602.8|239415.8|239771.6|239584.6|239540.9|239353.9|551
1586941200000|2020-04-15 09:00:00|239591|239404|239863|239676|240028|239907|239546|239390|643
1586941500000|2020-04-15 09:05:00|239865|239678|239157|238970|239985|239798|239141|238954|698
1586941800000|2020-04-15 09:10:00|239156|238969|239024|238837|239367|239239|238992|238806|594
1586942100000|2020-04-15 09:15:00|239026|238839|239192|239004|239228|239040|238984|238797|540
1586942400000|2020-04-15 09:20:00|239172|238984|239470|239283|239718|239531|239157|238970|664
1586942700000|2020-04-15 09:25:00|239466|239280|239423|239236|239519|239332|239180|238996|605
1586943000000|2020-04-15 09:30:00|239419.3|239232.3|239057.1|238870.1|239451.8|239264.8|239022.7|238835.7|426
1586943300000|2020-04-15 09:35:00|239076.5|238889.5|239130.4|238943.4|239135.7|238991.7|238905.9|238721.5|453
1586943600000|2020-04-15 09:40:00|239129.6|238942.6|238860.7|238673.7|239129.6|238966.8|238718.9|238568.8|543
1586943900000|2020-04-15 09:45:00|238858.1|238671.1|238750.6|238563.6|238987.8|238840.6|238750.6|238563.6|350
1586944200000|2020-04-15 09:50:00|238752.4|238565.4|238866|238679|238922.4|238786|238598.7|238457.8|487
1586944500000|2020-04-15 09:55:00|238867.8|238680.8|238643.6|238456.6|238877.2|238690.2|238637.1|238450.1|421
1586944800000|2020-04-15 10:00:00|238648.3|238461.3|238279.5|238092.5|238655.9|238516.3|238258.1|238071.1|545
1586945100000|2020-04-15 10:05:00|238281.3|238094.3|238577.3|238390.3|238577.3|238390.3|238141.9|237969.6|489
1586945400000|2020-04-15 10:10:00|238628.1|238441.1|238790.4|238740.4|238878.6|238759.6|238625|238438|434
1586945700000|2020-04-15 10:15:00|238777.8|238727.8|238792.8|238742.8|238861.4|238760.9|238730.9|238607.4|419
1586946000000|2020-04-15 10:20:00|238793.4|238743.4|239018.1|238968.1|239101.7|238991.6|238744.7|238589.5|485
1586946300000|2020-04-15 10:25:00|239017.4|238967.4|239029.4|238954.4|239191.8|239141.8|239009.1|238879.8|681
1586946600000|2020-04-15 10:30:00|239025.8|238950.8|239217|239142|239520.7|239367.6|238943.5|238825.9|608
1586946900000|2020-04-15 10:35:00|239216.9|239141.9|239170.5|238983.5|239289.2|239207.5|239015.4|238886.3|689
1586947200000|2020-04-15 10:40:00|239171.2|238984.2|239103.9|239053.9|239298.1|239166.9|239059.9|238922.6|515
1586947500000|2020-04-15 10:45:00|239190.3|239003.3|239194.9|239007.9|239273.8|239153.7|239068.9|238931.2|509
1586947800000|2020-04-15 10:50:00|239192.6|239005.6|238954.2|238879.2|239227|239117.5|238889.8|238742|543
1586948100000|2020-04-15 10:55:00|238932.7|238857.7|238747.9|238560.9|239036.6|238916.5|238645|238464.4|506
1586948400000|2020-04-15 11:00:00|238707.1|238632.1|238396.6|238346.6|238730.1|238633.3|238273.3|238138.1|644
1586948700000|2020-04-15 11:05:00|238372.1|238322.1|238157|238082|238476.6|238426.6|238078.4|237954.5|690
1586949000000|2020-04-15 11:10:00|238217.4|238030.4|238383|238308|238433.2|238312.7|238022.7|237936.3|766
1586949300000|2020-04-15 11:15:00|238382.4|238307.4|238218|238168|238515.3|238381.3|238181.8|238043.1|599
1586949600000|2020-04-15 11:20:00|238215.6|238165.6|237784.8|237734.8|238268.7|238171.5|237784.8|237636.8|693
1586949900000|2020-04-15 11:25:00|237787.9|237737.9|238058.3|238008.3|238144.6|238054.9|237783.3|237733.3|769
1586950200000|2020-04-15 11:30:00|238058.8|238008.8|238125|238075|238366.9|238236.1|237988|237866|657
1586950500000|2020-04-15 11:35:00|238123.1|238073.1|238406.2|238331.2|238471.1|238393.9|238119.9|238069.9|663
1586950800000|2020-04-15 11:40:00|238462.1|238275.1|238471.2|238421.2|238540.9|238471.5|238373.5|238243|679
1586951100000|2020-04-15 11:45:00|238470.3|238420.3|238447.9|238397.9|238558.4|238470.2|238356|238227.1|691
1586951400000|2020-04-15 11:50:00|238447.1|238397.1|238371.4|238321.4|238487.4|238421.1|238328.3|238232.9|664
1586951700000|2020-04-15 11:55:00|238374.4|238324.4|237994.6|237919.6|238396.7|238324.4|237856.8|237769.6|638
1586952000000|2020-04-15 12:00:00|237940.9|237890.9|238301|238251|238450.8|238400.8|237750.8|237641.7|858
1586952300000|2020-04-15 12:05:00|238300.9|238250.9|238413|238363|238521.6|238471.6|238229.4|238179.4|804
1586952600000|2020-04-15 12:10:00|238408.9|238358.9|239287.2|239100.2|239428.5|239322.3|238391.2|238341.2|899
1586952900000|2020-04-15 12:15:00|239319.2|239132.2|239296|239246|239485.6|239339.9|239011.8|238922|792
1586953200000|2020-04-15 12:20:00|239283.4|239233.4|239547|239497|239568.2|239518.2|239098.1|239048.1|846
1586953500000|2020-04-15 12:25:00|239545.9|239495.9|239192.3|239005.3|239657|239607|239113.8|238989.1|630
1586953800000|2020-04-15 12:30:00|239329.7|239142.7|240123.8|240073.8|240316|240196.1|239224.3|239075.3|835
1586954100000|2020-04-15 12:35:00|240124|240074|240067.6|240017.6|240259.9|240209.9|239842.8|239743.9|959
1586954400000|2020-04-15 12:40:00|240068.4|240018.4|239724.1|239674.1|240099.8|240049.8|239697.4|239647.4|817
1586954700000|2020-04-15 12:45:00|239725.7|239675.7|240769.1|240719.1|240950.4|240900.4|239706.6|239656.6|902
1586955000000|2020-04-15 12:50:00|240767.4|240717.4|241456.6|241269.6|241581.6|241531.6|240710.6|240660.6|965
1586955300000|2020-04-15 12:55:00|241472.5|241285.5|241550.1|241500.1|241551.9|241501.9|241106.7|241027.7|990
1586955600000|2020-04-15 13:00:00|241549.3|241499.3|241205.9|241155.9|241966.9|241916.9|240983.9|240933.9|932
1586955900000|2020-04-15 13:05:00|241208.2|241158.2|240667.2|240617.2|241208.2|241158.2|240657.5|240607.5|911
1586956200000|2020-04-15 13:10:00|240668.4|240618.4|241006.8|240819.8|241018.8|240900.1|240609.3|240559.3|838
1586956500000|2020-04-15 13:15:00|241012.1|240825.1|240558|240508|241079.5|241026.9|240541.9|240491.9|883
1586956800000|2020-04-15 13:20:00|240557.5|240507.5|240818.1|240768.1|240939.3|240889.3|240557.5|240507.5|807
1586957100000|2020-04-15 13:25:00|240819.4|240769.4|240649.6|240599.6|240913.1|240863.1|240559.7|240509.7|824
1586957400000|2020-04-15 13:30:00|240652.9|240602.9|240625.7|240575.7|240773.2|240723.2|240396|240346|1076
1586957700000|2020-04-15 13:35:00|240624|240574|239910.6|239860.6|240727.2|240677.2|239905.6|239855.6|971
1586958000000|2020-04-15 13:40:00|239915.7|239865.7|240336|240286|240496.1|240446.1|239903.5|239853.5|1002
1586958300000|2020-04-15 13:45:00|240335.6|240285.6|240177.7|240127.7|240506.5|240456.5|240116|240066|958
1586958600000|2020-04-15 13:50:00|240172.5|240122.5|240560.9|240510.9|240637.9|240587.9|240084.5|240034.5|922
1586958900000|2020-04-15 13:55:00|240556.3|240506.3|240574.3|240524.3|240737.7|240687.7|240497.7|240389.2|870
1586959200000|2020-04-15 14:00:00|240578.9|240528.9|240882.8|240832.8|241079.4|241029.4|240547.9|240497.9|834
1586959500000|2020-04-15 14:05:00|240883.8|240833.8|240814|240764|241070.6|241020.6|240807.8|240757.8|875
1586959800000|2020-04-15 14:10:00|240815.7|240765.7|240666.2|240616.2|240902.2|240852.2|240429.8|240379.8|908
1586960100000|2020-04-15 14:15:00|240663.2|240613.2|240607.9|240557.9|240879.3|240829.3|240394.4|240344.4|950
1586960400000|2020-04-15 14:20:00|240608|240558|240622.9|240572.9|240800.5|240750.5|240297.7|240247.7|906
1586960700000|2020-04-15 14:25:00|240621.4|240571.4|240408.7|240358.7|240951.7|240901.7|240355.1|240305.1|997
1586961000000|2020-04-15 14:30:00|240412.5|240362.5|240878.7|240828.7|240893.5|240843.5|240289.1|240239.1|1009
1586961300000|2020-04-15 14:35:00|240872.9|240822.9|241079.4|241029.4|241081.6|241031.6|240786.7|240736.7|970
1586961600000|2020-04-15 14:40:00|241081.3|241031.3|240831|240781|241108.4|241058.4|240702.4|240652.4|1003
1586961900000|2020-04-15 14:45:00|240823.5|240773.5|240280.4|240230.4|240932.9|240882.9|240276.8|240226.8|1001
1586962200000|2020-04-15 14:50:00|240280.9|240230.9|240426.7|240376.7|240571.8|240521.8|240273.6|240223.6|1019
1586962500000|2020-04-15 14:55:00|240428.1|240378.1|240435.8|240385.8|240527.1|240477.1|240341|240291|977
1586962800000|2020-04-15 15:00:00|240437.9|240387.9|240832.3|240782.3|240859.7|240809.7|240406.4|240356.4|951
1586963100000|2020-04-15 15:05:00|240829.8|240779.8|240978.6|240928.6|241043.7|240993.7|240809|240759|909
1586963400000|2020-04-15 15:10:00|240978.4|240928.4|240742|240692|240979.8|240929.8|240484.5|240434.5|994
1586963700000|2020-04-15 15:15:00|240741.5|240691.5|240772.9|240722.9|240961.9|240911.9|240610|240560|977
1586964000000|2020-04-15 15:20:00|240769.3|240719.3|240955.2|240905.2|241008.5|240958.5|240644.6|240594.6|884
1586964300000|2020-04-15 15:25:00|240952.1|240902.1|240388.2|240338.2|240952.1|240902.1|240350|240300|943
1586964600000|2020-04-15 15:30:00|240399.3|240349.3|240230.1|240180.1|240479.9|240429.9|240026.3|239976.3|956
1586964900000|2020-04-15 15:35:00|240230.4|240180.4|240552.9|240502.9|240571.5|240521.5|240228.6|240178.6|975
1586965200000|2020-04-15 15:40:00|240557.3|240507.3|240866.7|240816.7|240882.9|240832.9|240408.6|240358.6|888
1586965500000|2020-04-15 15:45:00|240864.7|240814.7|240988.9|240938.9|241029.6|240979.6|240669.5|240619.5|906
1586965800000|2020-04-15 15:50:00|241006.3|240956.3|241357.6|241307.6|241425|241375|240943.5|240893.5|923
1586966100000|2020-04-15 15:55:00|241358|241308|240934.8|240884.8|241369.7|241319.7|240914.8|240864.8|890
1586966400000|2020-04-15 16:00:00|240949.4|240899.4|241123.4|241073.4|241232.9|241182.9|240832.9|240782.9|924
1586966700000|2020-04-15 16:05:00|241123.1|241073.1|241152.8|241102.8|241385.8|241335.8|241024.3|240974.3|852
1586967000000|2020-04-15 16:10:00|241150.6|241100.6|241409.2|241359.2|241492.1|241442.1|241089.3|241039.3|894
1586967300000|2020-04-15 16:15:00|241408.6|241358.6|241659|241609|241659|241609|241371.6|241321.6|790
1586967600000|2020-04-15 16:20:00|241635.9|241585.9|241190.3|241140.3|241635.9|241585.9|241113.9|241063.9|908
1586967900000|2020-04-15 16:25:00|241183.6|241133.6|241225.5|241175.5|241553.7|241503.7|241171.6|241121.6|922
1586968200000|2020-04-15 16:30:00|241228.1|241178.1|240824.4|240774.4|241321.4|241271.4|240738.4|240688.4|909
1586968500000|2020-04-15 16:35:00|240820.8|240770.8|240639.9|240589.9|240850.5|240800.5|240533.2|240483.2|766
1586968800000|2020-04-15 16:40:00|240636|240586|240575.1|240525.1|240738.3|240688.3|240519.9|240469.9|731
1586969100000|2020-04-15 16:45:00|240574.8|240524.8|240624.7|240574.7|240799.2|240749.2|240550.5|240500.5|744
1586969400000|2020-04-15 16:50:00|240627.6|240577.6|240461.9|240411.9|240650.4|240600.4|240241.3|240191.3|874
1586969700000|2020-04-15 16:55:00|240463.6|240413.6|240561.1|240511.1|240569.1|240519.1|240393.8|240343.8|870
1586970000000|2020-04-15 17:00:00|240562.2|240512.2|240442.3|240392.3|240760|240710|240409.1|240359.1|833
1586970300000|2020-04-15 17:05:00|240438.8|240388.8|240365.8|240315.8|240478.2|240428.2|240342.2|240292.2|727
1586970600000|2020-04-15 17:10:00|240365.5|240315.5|240139|240089|240365.5|240315.5|240089.1|240039.1|659
1586970900000|2020-04-15 17:15:00|240145|240095|239868.8|239818.8|240145|240095|239719|239669|866
1586971200000|2020-04-15 17:20:00|239873.3|239823.3|240164.8|240114.8|240245|240195|239777.4|239727.4|922
1586971500000|2020-04-15 17:25:00|240164|240114|240203.9|240153.9|240424.3|240374.3|240043.8|239993.8|864
1586971800000|2020-04-15 17:30:00|240205.4|240155.4|240072.5|240022.5|240407.7|240357.7|240068.5|240018.5|763
1586972100000|2020-04-15 17:35:00|240072.7|240022.7|240078.1|240028.1|240145.6|240095.6|239944.7|239894.7|764
1586972400000|2020-04-15 17:40:00|240080.4|240030.4|239999|239949|240105|240055|239994|239944|620
1586972700000|2020-04-15 17:45:00|239998.5|239948.5|239966.1|239916.1|240095.6|240045.6|239918.3|239868.3|673
1586973000000|2020-04-15 17:50:00|239964.3|239914.3|240078.7|240028.7|240119.8|240069.8|239919.1|239869.1|745
1586973300000|2020-04-15 17:55:00|240079.2|240029.2|240090.1|240040.1|240170|240066.6|240011|239961|638
1586973600000|2020-04-15 18:00:00|240082.1|240032.1|239651|239601|240159.7|240042.1|239544.7|239494.7|751
1586973900000|2020-04-15 18:05:00|239662.8|239612.8|239897.1|239847.1|239900.9|239850.9|239561.4|239511.4|729
1586974200000|2020-04-15 18:10:00|239892|239842|239673.8|239623.8|239922.1|239872.1|239653.4|239603.4|620
1586974500000|2020-04-15 18:15:00|239672.6|239622.6|239611.5|239561.5|239762.9|239712.9|239573.1|239523.1|669
1586974800000|2020-04-15 18:20:00|239612.4|239562.4|239583.4|239533.4|239619.7|239569.7|239338|239288|772
1586975100000|2020-04-15 18:25:00|239580.7|239530.7|239793.2|239743.2|239906.6|239856.6|239562.2|239512.2|844
1586975400000|2020-04-15 18:30:00|239794.2|239744.2|239797.7|239747.7|240052.5|240002.5|239677|239627|783
1586975700000|2020-04-15 18:35:00|239799.1|239749.1|239791.9|239741.9|239974.6|239924.6|239759.8|239709.8|656
1586976000000|2020-04-15 18:40:00|239795.5|239745.5|239851.3|239801.3|239915.5|239865.5|239725.2|239675.2|702
1586976300000|2020-04-15 18:45:00|239851.8|239801.8|240065.2|240015.2|240078.9|240028.9|239842.4|239792.4|657
1586976600000|2020-04-15 18:50:00|240066|240016|240233|240183|240449.9|240399.9|240063.9|240013.9|863
1586976900000|2020-04-15 18:55:00|240239.1|240189.1|240081.5|240031.5|240315.5|240265.5|239964.8|239914.8|758
1586977200000|2020-04-15 19:00:00|240097.9|240047.9|240277.6|240227.6|240372.5|240322.5|240038.3|239988.3|699
1586977500000|2020-04-15 19:05:00|240282.5|240232.5|240503.4|240453.4|240567.9|240476.5|240273.3|240223.3|784
1586977800000|2020-04-15 19:10:00|240505.3|240455.3|240428|240378|240560.7|240510.7|240411.6|240361.6|600
1586978100000|2020-04-15 19:15:00|240431.2|240381.2|239946.9|239896.9|240434.1|240384.1|239792.8|239697.7|802
1586978400000|2020-04-15 19:20:00|239944.3|239894.3|240234.9|240184.9|240270.3|240220.3|239887.3|239837.3|659
1586978700000|2020-04-15 19:25:00|240236.1|240186.1|240440.8|240390.8|240555.5|240505.5|240236|240186|755
1586979000000|2020-04-15 19:30:00|240433.6|240383.6|240567|240517|240579.5|240529.5|240391.8|240292.6|753
1586979300000|2020-04-15 19:35:00|240564.3|240514.3|240374.4|240324.4|240572.7|240522.7|240252|240202|689
1586979600000|2020-04-15 19:40:00|240373.8|240323.8|240271.6|240221.6|240447.9|240397.9|240266.4|240150.9|692
1586979900000|2020-04-15 19:45:00|240278.2|240228.2|240267.6|240217.6|240278.5|240228.5|240120.5|240004.7|639
1586980200000|2020-04-15 19:50:00|240279.4|240229.4|240426.5|240376.5|240427.3|240377.3|240279.4|240229.4|690
1586980500000|2020-04-15 19:55:00|240425.4|240375.4|240417|240367|240484.8|240434.8|240405.6|240355.6|732
1586980800000|2020-04-15 20:00:00|240408.9|240358.9|240288.7|240238.7|240499.5|240387.4|240270.2|240155.3|543
1586981100000|2020-04-15 20:05:00|240302.7|240252.7|240223.4|240173.4|240389.5|240286|240215.5|240105.9|422
1586981400000|2020-04-15 20:10:00|240222.9|240172.9|240297.5|240247.5|240358.1|240259.9|240207.5|240126.4|392
1586981700000|2020-04-15 20:15:00|240299.8|240249.8|240155.7|239968.7|240321.8|240256|240129.3|239945.8|426
1586982000000|2020-04-15 20:20:00|240182.5|239995.5|240062.5|240012.5|240202.4|240082.2|240016.9|239881.7|437
1586982300000|2020-04-15 20:25:00|240066.5|240016.5|240105.6|240055.6|240203.2|240071.8|240049.6|239894.5|324
1586982600000|2020-04-15 20:30:00|240104.4|240054.4|240096.8|240046.8|240172.7|240067.7|240018.3|239886.3|385
1586982900000|2020-04-15 20:35:00|240097.4|240047.4|240006.5|239956.5|240105.7|240047.4|239990.4|239905.7|304
1586983200000|2020-04-15 20:40:00|239995.8|239945.8|240097|240047|240159.4|240060.8|239977.7|239927.7|381
1586983500000|2020-04-15 20:45:00|240088.1|240038.1|240214.9|240164.9|240276.3|240183.4|240085.6|239971.5|464
1586983800000|2020-04-15 20:50:00|240211.1|240161.1|240205.7|240130.7|240262|240195.7|240165.2|240049.6|297
1586984100000|2020-04-15 20:55:00|240204.3|240129.3|240135.3|239948.3|240250|240147.8|240079.5|239948.3|358
1586984400000|2020-04-15 21:00:00|239839|239652|239833|239646|239986|239799|239788|239601|41
1586984700000|2020-04-15 21:05:00|239803|239616|240098|239911|240136|239949|239608|239421|349
1586985000000|2020-04-15 21:10:00|240128|239941|240063|239876|240140|239953|240002|239816|204
1586985300000|2020-04-15 21:15:00|240082|239895|239981|239794|240147|239960|239976|239789|161
1586985600000|2020-04-15 21:20:00|240039|239852|239910|239723|240096|239909|239715|239528|245
1586985900000|2020-04-15 21:25:00|239972|239785|241466|241278|241580|241393|239746|239559|372
1586986200000|2020-04-15 21:30:00|241471|241284|242300|242113|242503|242316|241190|241003|394
1586986500000|2020-04-15 21:35:00|242555|242368|242878|242691|243131|242944|241648|241461|468
1586986800000|2020-04-15 21:40:00|242880|242693|242685|242498|242937|242750|242309|242122|375
1586987100000|2020-04-15 21:45:00|242668|242481|242368|242181|242716|242529|242276|242089|321
1586987400000|2020-04-15 21:50:00|242368|242181|242329|242279|242404|242311|242311|242166|148
1586987700000|2020-04-15 21:55:00|242388|242201|242332|242145|242444|242297|242226|242039|210
1586988000000|2020-04-15 22:00:00|242326|242138|241778|241591|242337|242150|241599|241412|455
1586988300000|2020-04-15 22:05:00|241778|241591|241839|241652|241887|241700|241706|241518|320
1586988600000|2020-04-15 22:10:00|241851|241664|241876|241800|242021|241834|241800|241613|406
1586988900000|2020-04-15 22:15:00|241876|241801|242291|242104|242310|242123|241876|241741|426
1586989200000|2020-04-15 22:20:00|242295|242108|242151|241964|242299|242197|242135|241948|428
1586989500000|2020-04-15 22:25:00|242151|241964|242265|242078|242422|242298|242124|241937|493
1586989800000|2020-04-15 22:30:00|242236|242048|242270|242083|242304|242117|242180|241993|419
1586990100000|2020-04-15 22:35:00|242270|242084|242400|242214|242422|242235|242181|241994|253
1586990400000|2020-04-15 22:40:00|242389|242202|242710|242523|242760|242595|242324|242137|415
1586990700000|2020-04-15 22:45:00|242714|242527|242655|242580|242734|242618|242645|242499|323
1586991000000|2020-04-15 22:50:00|242656|242581|242851|242664|243105|242918|242642|242493|522
1586991300000|2020-04-15 22:55:00|242854|242666|242864|242677|242886|242699|242832|242645|314
1586991600000|2020-04-15 23:00:00|242871|242684|242873|242686|242899|242712|242832|242645|286
1586991900000|2020-04-15 23:05:00|242876|242689|242880|242692|242898|242711|242826|242640|216
1586992200000|2020-04-15 23:10:00|242889|242702|242809|242622|242902|242716|242799|242612|133
1586992500000|2020-04-15 23:15:00|242857|242670|242873|242686|242901|242714|242806|242619|225
1586992800000|2020-04-15 23:20:00|242838|242651|242861|242674|242897|242710|242798|242610|269
1586993100000|2020-04-15 23:25:00|242860|242673|242840|242654|242880|242693|242791|242604|249
1586993400000|2020-04-15 23:30:00|242858|242671|242882|242695|242914|242727|242809|242622|335
1586993700000|2020-04-15 23:35:00|242878|242691|242859|242672|242883|242696|242821|242634|171
1586994000000|2020-04-15 23:40:00|242865|242678|242871|242684|242882|242694|242801|242614|306
1586994300000|2020-04-15 23:45:00|242871|242684|242618|242568|242871|242684|242604|242491|302
1586994600000|2020-04-15 23:50:00|242691|242504|242540|242353|242841|242654|242516|242329|503
1586994900000|2020-04-15 23:55:00|242548|242361|242564|242377|242597|242410|242517|242330|431
1586995200000|2020-04-16 00:00:00|242558|242371|242419|242232|242568|242380|242360|242173|574
1586995500000|2020-04-16 00:05:00|242410|242223|242431|242244|242651|242464|242308|242121|490
1586995800000|2020-04-16 00:10:00|242437|242250|242794|242608|242817|242630|242419|242232|549
1586996100000|2020-04-16 00:15:00|242795|242608|242822|242634|242836|242649|242770|242583|590
1586996400000|2020-04-16 00:20:00|242817|242630|242825|242638|242872|242685|242795|242608|555
1586996700000|2020-04-16 00:25:00|242831|242644|242875|242688|242935|242748|242830|242643|512
1586997000000|2020-04-16 00:30:00|242867|242680|242902|242715|242933|242746|242853|242666|448
1586997300000|2020-04-16 00:35:00|242897|242710|242921|242734|242969|242782|242873|242686|568
1586997600000|2020-04-16 00:40:00|242921|242734|242942|242755|242962|242775|242873|242686|329
1586997900000|2020-04-16 00:45:00|242948|242761|242874|242687|243021|242876|242868|242681|501
1586998200000|2020-04-16 00:50:00|242873|242686|242846|242659|242894|242707|242776|242589|365
1586998500000|2020-04-16 00:55:00|242849|242662|242901|242714|242966|242779|242847|242660|287
1586998800000|2020-04-16 01:00:00|242927|242740|242894|242707|242963|242806|242838|242651|363
1586999100000|2020-04-16 01:05:00|242895|242708|242849|242662|242992|242805|242806|242619|412
1586999400000|2020-04-16 01:10:00|242894|242707|242946|242759|242953|242766|242779|242592|331
1586999700000|2020-04-16 01:15:00|242942|242755|242961|242774|242961|242774|242846|242659|414
1587000000000|2020-04-16 01:20:00|242932|242745|243108|242922|243218|243062|242910|242723|474
1587000300000|2020-04-16 01:25:00|243104|242917|242992|242806|243137|242950|242950|242763|333
1587000600000|2020-04-16 01:30:00|242975|242788|242698|242510|242975|242788|242592|242457|530
1587000900000|2020-04-16 01:35:00|242699|242512|242700|242513|242756|242592|242558|242449|510
1587001200000|2020-04-16 01:40:00|242699|242512|243080|242893|243102|242916|242695|242508|460
1587001500000|2020-04-16 01:45:00|243082|242895|243329|243142|243483|243296|243002|242816|590
1587001800000|2020-04-16 01:50:00|243328|243141|243471|243284|243484|243297|243298|243111|595
1587002100000|2020-04-16 01:55:00|243471|243284|243798|243612|243929|243742|243413|243226|725
1587002400000|2020-04-16 02:00:00|243798|243611|244331|244144|244380|244193|243762|243599|629
1587002700000|2020-04-16 02:05:00|244337|244150|244195|244008|244365|244178|244105|243918|544
1587003000000|2020-04-16 02:10:00|244194|244007|243992|243805|244314|244160|243917|243751|537
1587003300000|2020-04-16 02:15:00|243993|243806|243934|243747|244088|243901|243851|243711|348
1587003600000|2020-04-16 02:20:00|243929|243742|243936|243749|244031|243844|243834|243698|350
1587003900000|2020-04-16 02:25:00|243936|243749|243989|243802|244095|243908|243908|243720|392
1587004200000|2020-04-16 02:30:00|243980|243793|244073|243886|244161|243974|243980|243793|349
1587004500000|2020-04-16 02:35:00|244074|243887|243965|243778|244131|243944|243965|243778|325
1587004800000|2020-04-16 02:40:00|243970|243782|243932|243745|243976|243799|243874|243731|247
1587005100000|2020-04-16 02:45:00|243937|243750|243938|243751|243993|243869|243865|243722|305
1587005400000|2020-04-16 02:50:00|243936|243749|243961|243774|243977|243806|243878|243733|376
1587005700000|2020-04-16 02:55:00|243957|243770|243990|243803|244049|243902|243900|243714|376
1587006000000|2020-04-16 03:00:00|243984|243796|244144|243957|244417|244265|243980|243793|401
1587006300000|2020-04-16 03:05:00|244144|243957|244282|244095|244377|244190|244142|243955|320
1587006600000|2020-04-16 03:10:00|244295|244108|244091|243904|244325|244138|244038|243851|313
1587006900000|2020-04-16 03:15:00|244090|243903|244140|243953|244161|244036|244047|243860|284
1587007200000|2020-04-16 03:20:00|244143|243956|244065|243878|244143|243956|244053|243866|213
1587007500000|2020-04-16 03:25:00|244058|243871|244050|243863|244136|243949|243988|243801|270
1587007800000|2020-04-16 03:30:00|244068|243881|244098|243911|244150|243963|244056|243869|383
1587008100000|2020-04-16 03:35:00|244095|243908|244102|243915|244158|243971|243984|243845|342
1587008400000|2020-04-16 03:40:00|244103|243916|244050|243863|244120|243933|244036|243849|275
1587008700000|2020-04-16 03:45:00|244052|243865|244076|243889|244088|243963|243983|243816|296
1587009000000|2020-04-16 03:50:00|244086|243899|244085|243898|244103|243979|243997|243838|257
1587009300000|2020-04-16 03:55:00|244068|243881|244162|243975|244231|244044|244031|243879|324
1587009600000|2020-04-16 04:00:00|244156|243969|244160|243973|244195|244008|243960|243791|369
1587009900000|2020-04-16 04:05:00|244155|243968|244078|244003|244200|244013|244078|243911|302
1587010200000|2020-04-16 04:10:00|244076|244001|244146|243959|244187|244005|244063|243892|336
1587010500000|2020-04-16 04:15:00|244138|243951|244165|243978|244210|244022|244093|243906|379
1587010800000|2020-04-16 04:20:00|244165|243978|244371|244184|244381|244194|244132|243945|303
1587011100000|2020-04-16 04:25:00|244359|244172|244332|244145|244389|244202|244311|244124|318
1587011400000|2020-04-16 04:30:00|244329|244142|244203|244016|244329|244169|244194|244007|258
1587011700000|2020-04-16 04:35:00|244204|244018|244127|243940|244218|244031|244060|243897|294
1587012000000|2020-04-16 04:40:00|244126|243939|244169|243982|244185|244039|243966|243856|369
1587012300000|2020-04-16 04:45:00|244169|243982|244159|243972|244180|244020|244095|243911|306
1587012600000|2020-04-16 04:50:00|244159|243972|244119|243932|244187|244005|244042|243897|294
1587012900000|2020-04-16 04:55:00|244120|243933|244129|243942|244138|244007|244055|243886|180
1587013200000|2020-04-16 05:00:00|244128|243940|244153|243966|244165|244029|244066|243912|282
1587013500000|2020-04-16 05:05:00|244151|243964|244254|244067|244346|244210|244077|243950|358
1587013800000|2020-04-16 05:10:00|244254|244067|244166|243978|244257|244070|244128|243941|283
1587014100000|2020-04-16 05:15:00|244165|243978|244153|243966|244183|244011|244077|243910|291
1587014400000|2020-04-16 05:20:00|244155|243968|244090|243903|244186|244000|243965|243866|316
1587014700000|2020-04-16 05:25:00|244034|243959|244081|243894|244107|243972|243866|243752|360
1587015000000|2020-04-16 05:30:00|244077.7|243890.7|244092|243905|244095.9|243975.4|244003.1|243850.5|243
1587015300000|2020-04-16 05:35:00|244101.9|243914.9|244080.3|243893.3|244134|244000.3|243991.2|243869.7|281
1587015600000|2020-04-16 05:40:00|244079.2|243892.2|243859.9|243672.9|244115.6|243986.4|243669.2|243523.5|265
1587015900000|2020-04-16 05:45:00|243870|243683|243485|243298|243870|243683|243416|243229|359
1587016200000|2020-04-16 05:50:00|243486|243299|243189|243002|243518|243331|243090|242967|373
1587016500000|2020-04-16 05:55:00|243213|243026|242918|242731|243213|243026|242892|242706|520
1587016800000|2020-04-16 06:00:00|242914|242727|243136|242949|243308|243121|242902|242715|535
1587017100000|2020-04-16 06:05:00|243128|242941|243335|243148|243422|243256|243041|242854|491
1587017400000|2020-04-16 06:10:00|243342|243155|242691|242504|243343|243173|242631|242499|552
1587017700000|2020-04-16 06:15:00|242693.7|242506.7|242568.2|242518.2|242707|242547.3|242542.4|242423.6|729
1587018000000|2020-04-16 06:20:00|242569.4|242519.4|242556.1|242506.1|242733.8|242585.4|242526.5|242438|600
1587018300000|2020-04-16 06:25:00|242559.5|242509.5|242102.5|241915.5|242570.5|242520.5|242021.8|241871.7|350
1587018600000|2020-04-16 06:30:00|242131|241944|241957|241770|242146|241958|241888|241716|467
1587018900000|2020-04-16 06:35:00|241965|241778|242026|241951|242161|242009|241844|241703|374
1587019200000|2020-04-16 06:40:00|242003|241953|241183|240996|242003|241953|241067|240895|714
1587019500000|2020-04-16 06:45:00|241179|240992|241124|240937|241306|241119|240678|240491|676
1587019800000|2020-04-16 06:50:00|241137|240950|241060|240873|241563|241433|241060|240873|522
1587020100000|2020-04-16 06:55:00|241038|240851|241630|241443|241680|241536|241027|240840|539
1587020400000|2020-04-16 07:00:00|241666.6|241479.6|241703.7|241516.7|241804.3|241676.6|241199.1|241012.1|559
1587020700000|2020-04-16 07:05:00|241700.5|241513.5|241979.4|241792.4|242109.3|241922.3|241576|241446.9|533
1587021000000|2020-04-16 07:10:00|241981.5|241794.5|241918.1|241731.1|242215.7|242088.2|241752.2|241619.1|386
1587021300000|2020-04-16 07:15:00|241917|241730|241998|241811|242327|242140|241915|241728|503
1587021600000|2020-04-16 07:20:00|242002|241815|241540|241353|242029|241842|241513|241326|583
1587021900000|2020-04-16 07:25:00|241539|241352|241195|241008|241726|241539|241103|240916|565
1587022200000|2020-04-16 07:30:00|241204|241016|241058|240870|241230|241043|240826|240692|642
1587022500000|2020-04-16 07:35:00|241056|240869|241239|241052|241479|241346|240759|240595|736
1587022800000|2020-04-16 07:40:00|241240|241052|241403|241216|241766|241579|241143|240980|639
1587023100000|2020-04-16 07:45:00|241405|241218|241989|241802|242097|241912|241287|241100|611
1587023400000|2020-04-16 07:50:00|241999|241812|242085|241898|242195|242016|241908|241777|592
1587023700000|2020-04-16 07:55:00|242083|241896|242333|242146|242383|242222|241938|241793|544
1587024000000|2020-04-16 08:00:00|242324|242137|242863.9|242676.9|242868.3|242689.7|242206.5|242067.3|575
1587024300000|2020-04-16 08:05:00|242860.4|242673.4|241908.8|241721.8|242950.9|242795.9|241727.4|241540.4|561
1587024600000|2020-04-16 08:10:00|241794.6|241744.6|241847.4|241772.4|242022.4|241889.5|241794.6|241660.7|457
1587024900000|2020-04-16 08:15:00|241846.7|241771.7|241480.9|241430.9|241921.3|241775.5|241408.6|241299.3|481
1587025200000|2020-04-16 08:20:00|241465.9|241415.9|241275.9|241200.9|241537.1|241435.6|241209.9|241095.2|550
1587025500000|2020-04-16 08:25:00|241336.3|241149.3|241402.9|241215.9|241489.2|241354.4|241230.5|241045.6|475
1587025800000|2020-04-16 08:30:00|241339.8|241289.8|240744.6|240557.6|241407.5|241297.5|240699.4|240512.4|630
1587026100000|2020-04-16 08:35:00|240742|240555|241015.9|240828.9|241024.5|240878.1|240700.6|240513.6|413
1587026400000|2020-04-16 08:40:00|241013.8|240826.8|241113.4|240926.4|241136.9|241035.8|240921.5|240783.9|472
1587026700000|2020-04-16 08:45:00|241112.4|240925.4|240910.2|240723.2|241136.5|241042.2|240781.5|240654.5|343
1587027000000|2020-04-16 08:50:00|240906.1|240719.1|241071.4|241021.4|241121.5|241024.1|240889.5|240702.5|260
1587027300000|2020-04-16 08:55:00|241049.7|240999.7|241164.6|240977.6|241242.2|241055.2|240809.2|240658.2|451
1587027600000|2020-04-16 09:00:00|241184|240997|241986.5|241799.5|241994.5|241854.8|241120.5|240997|464
1587027900000|2020-04-16 09:05:00|241985.5|241798.5|241721.7|241534.7|241987.9|241867.9|241517.4|241384.2|446
1587028200000|2020-04-16 09:10:00|241711|241524|241423.2|241236.2|241788.8|241644.2|241329|241197|300
1587028500000|2020-04-16 09:15:00|241422.8|241235.8|241510.8|241323.8|241549.2|241364.7|241268.5|241158.6|319
1587028800000|2020-04-16 09:20:00|241510.4|241323.4|241925.4|241738.4|241928.6|241741.6|241457.8|241321.2|445
1587029100000|2020-04-16 09:25:00|241935.5|241748.5|242167.6|241980.6|242173.1|242025.6|241923.2|241736.2|343
1587029400000|2020-04-16 09:30:00|242160.6|241973.6|242151.3|241964.3|242247.8|242088.9|242064.7|241915.3|383
1587029700000|2020-04-16 09:35:00|242151.8|241964.8|241635.1|241560.1|242240.6|242099.7|241615.3|241477.3|432
1587030000000|2020-04-16 09:40:00|241694.5|241507.5|241612.8|241425.8|241737.5|241594.3|241542|241417.9|400
1587030300000|2020-04-16 09:45:00|241610.7|241423.7|241647.3|241572.3|241733.2|241577.2|241559.5|241423.1|358
1587030600000|2020-04-16 09:50:00|241712.7|241525.7|241928.3|241741.3|242087.9|241998.4|241701.9|241514.9|456
1587030900000|2020-04-16 09:55:00|241870.9|241795.9|241913.6|241863.6|242053.8|241927.8|241816.8|241679.2|488
1587031200000|2020-04-16 10:00:00|241923.1|241873.1|241925.9|241875.9|242047.6|241973.8|241830.1|241757.1|593
1587031500000|2020-04-16 10:05:00|241927.1|241877.1|241809.7|241734.7|242024.4|241895.7|241752.3|241661.7|548
1587031800000|2020-04-16 10:10:00|241807.6|241732.6|241967.6|241892.6|242048.4|241902.6|241750.4|241618.7|521
1587032100000|2020-04-16 10:15:00|242034.3|241847.3|241640.6|241565.6|242050|241955.1|241610.5|241504.9|486
1587032400000|2020-04-16 10:20:00|241640.7|241565.7|241473.3|241398.3|241676.5|241626.5|241398.9|241278.2|431
1587032700000|2020-04-16 10:25:00|241531.6|241344.6|240833.8|240783.8|241531.6|241386.4|240807.2|240681.4|605
1587033000000|2020-04-16 10:30:00|240837.4|240787.4|241186.5|241111.5|241259.4|241126|240837.4|240787.4|447
1587033300000|2020-04-16 10:35:00|241241.4|241054.4|240992.4|240917.4|241272|241153.2|240827.3|240688.7|456
1587033600000|2020-04-16 10:40:00|241047.3|240860.3|240726.4|240651.4|241056.5|240925.1|240686.3|240555.2|387
1587033900000|2020-04-16 10:45:00|240728.7|240678.7|240925.6|240850.6|241208.5|241080.3|240728.7|240658.3|582
1587034200000|2020-04-16 10:50:00|240925.8|240850.8|240686.1|240611.1|241135.9|241021.7|240673.8|240543.6|418
1587034500000|2020-04-16 10:55:00|240751|240564|240755.9|240705.9|240854.5|240731.7|240584|240519.7|432
1587034800000|2020-04-16 11:00:00|240769.7|240719.7|241242|241055|241244.8|241113.5|240711.3|240599.6|593
1587035100000|2020-04-16 11:05:00|241244.1|241057.1|241285.5|241235.5|241542.8|241408.5|241126|241018.1|605
1587035400000|2020-04-16 11:10:00|241286.4|241236.4|241272.6|241222.6|241578.2|241450.9|241165.7|241057.3|592
1587035700000|2020-04-16 11:15:00|241284.6|241234.6|241335.9|241285.9|241377|241327|241216.4|241132.2|649
1587036000000|2020-04-16 11:20:00|241340.3|241290.3|241259.4|241209.4|241421.1|241290.3|241169.4|241119.4|417
1587036300000|2020-04-16 11:25:00|241260.5|241210.5|241192|241005|241267.1|241213.8|241074.5|241005|552
1587036600000|2020-04-16 11:30:00|241135.9|241060.9|242029.8|241979.8|242171.4|242092.8|241115.1|241060.9|619
1587036900000|2020-04-16 11:35:00|242031.4|241981.4|242139.5|241952.5|242192|242076.8|241804.5|241693.5|591
1587037200000|2020-04-16 11:40:00|242139.2|241952.2|242539.8|242489.8|242664|242552.8|242025.3|241945.6|653
1587037500000|2020-04-16 11:45:00|242539.4|242489.4|242446|242396|242660.2|242542.3|242375.6|242301.3|692
1587037800000|2020-04-16 11:50:00|242446.2|242396.2|242577.2|242390.2|242731.7|242634.8|242216.9|242166.9|597
1587038100000|2020-04-16 11:55:00|242530.3|242455.3|242281.3|242231.3|242705.6|242549|242218.1|242101.6|728
1587038400000|2020-04-16 12:00:00|242280.5|242230.5|241770.6|241720.6|242319.5|242250|241260.9|241210.9|848
1587038700000|2020-04-16 12:05:00|241773.5|241723.5|241615.7|241565.7|241891.4|241841.4|241608.8|241558.8|785
1587039000000|2020-04-16 12:10:00|241617.5|241567.5|241608.2|241558.2|241739.7|241689.7|241496.4|241446.4|662
1587039300000|2020-04-16 12:15:00|241600.5|241550.5|241646.9|241596.9|241839.9|241789.9|241526.7|241476.7|754
1587039600000|2020-04-16 12:20:00|241647.1|241597.1|240942.9|240892.9|241647.8|241597.8|240811.4|240761.4|813
1587039900000|2020-04-16 12:25:00|240936.8|240886.8|240695.7|240508.7|241102.4|241012.4|240645.9|240504.8|794
1587040200000|2020-04-16 12:30:00|240640.5|240453.5|240115.2|240065.2|240671|240527.7|240026.4|239903.7|846
1587040500000|2020-04-16 12:35:00|240112.3|240062.3|240818.5|240768.5|240828.1|240778.1|240112.3|240057.8|848
1587040800000|2020-04-16 12:40:00|240817.4|240767.4|241067.6|241017.6|241215.4|241165.4|240610|240505.2|766
1587041100000|2020-04-16 12:45:00|241068.9|241018.9|240960.1|240910.1|241142.7|241018.9|240570|240520|857
1587041400000|2020-04-16 12:50:00|240959.6|240909.6|240941.2|240891.2|241082.8|241007.6|240628.1|240578.1|690
1587041700000|2020-04-16 12:55:00|240942.7|240892.7|240643|240593|240946.1|240896.1|240403.3|240353.3|817
1587042000000|2020-04-16 13:00:00|240657.4|240607.4|240981.8|240931.8|241047.8|240997.8|240657.4|240607.4|834
1587042300000|2020-04-16 13:05:00|240979|240929|241338.1|241288.1|241537.3|241487.3|240977.2|240927.2|830
1587042600000|2020-04-16 13:10:00|241334.7|241284.7|241543.6|241493.6|241598.4|241548.4|241138.5|241088.5|790
1587042900000|2020-04-16 13:15:00|241549.1|241499.1|241508.7|241458.7|241982.8|241932.8|241483.5|241433.5|805
1587043200000|2020-04-16 13:20:00|241513|241463|241363.1|241313.1|241513|241463|241123|241023.1|756
1587043500000|2020-04-16 13:25:00|241366.4|241316.4|241341.8|241291.8|241658.1|241608.1|241180.4|241130.4|726
1587043800000|2020-04-16 13:30:00|241338.1|241288.1|242007.7|241957.7|242010.3|241960.3|241327.3|241277.3|976
1587044100000|2020-04-16 13:35:00|242005.8|241955.8|242346.6|242296.6|242358.6|242308.6|241820.1|241704.6|931
1587044400000|2020-04-16 13:40:00|242351.9|242301.9|241729.2|241679.2|242355.6|242305.6|241681.3|241598.6|958
1587044700000|2020-04-16 13:45:00|241746.4|241671.4|242183.4|242133.4|242301.6|242251.6|241633.6|241531.8|896
1587045000000|2020-04-16 13:50:00|242179.1|242129.1|242116.7|242066.7|242577.9|242527.9|241967.8|241917.8|955
1587045300000|2020-04-16 13:55:00|242106.8|242056.8|242543.8|242493.8|242571.8|242521.8|242106.8|242056.8|880
1587045600000|2020-04-16 14:00:00|242536.9|242486.9|242669.1|242619.1|242898.1|242848.1|242476.7|242426.7|1031
1587045900000|2020-04-16 14:05:00|242666.3|242616.3|242153.6|242103.6|242917.4|242803.6|242117.6|242005.9|1051
1587046200000|2020-04-16 14:10:00|242152.3|242102.3|242582.8|242532.8|242616.9|242566.9|242078.2|241982.6|1018
1587046500000|2020-04-16 14:15:00|242582.9|242532.9|242323.3|242273.3|242592.6|242542.6|242295|242218.7|954
1587046800000|2020-04-16 14:20:00|242322.1|242272.1|242039.3|241989.3|242439.8|242389.8|241972.8|241922.8|967
1587047100000|2020-04-16 14:25:00|242043.3|241993.3|242149.8|242099.8|242400.4|242303.2|241729.5|241621.1|909
1587047400000|2020-04-16 14:30:00|242148.6|242098.6|242130.7|242055.7|242354.7|242237.6|242066.3|241977.1|939
1587047700000|2020-04-16 14:35:00|242129.2|242054.2|242121.1|242071.1|242328.7|242242|242012.6|241962.6|964
1587048000000|2020-04-16 14:40:00|242122.2|242072.2|241917.6|241867.6|242238|242188|241608.9|241505|981
1587048300000|2020-04-16 14:45:00|241911.1|241861.1|241790.3|241740.3|241998.3|241948.3|241789.3|241739.3|987
1587048600000|2020-04-16 14:50:00|241791|241741|242046.7|241996.7|242443.3|242345.7|241779.7|241729.7|913
1587048900000|2020-04-16 14:55:00|242055.3|242005.3|241907.9|241857.9|242056.4|242005.3|241681.1|241631.1|1012
1587049200000|2020-04-16 15:00:00|241904.6|241854.6|242022.3|241972.3|242134.3|242084.3|241890.2|241800.3|920
1587049500000|2020-04-16 15:05:00|242023.5|241973.5|241744|241694|242109.2|242059.2|241719.4|241669.4|897
1587049800000|2020-04-16 15:10:00|241745.5|241695.5|241851.1|241801.1|241888.8|241838.8|241718.2|241668.2|699
1587050100000|2020-04-16 15:15:00|241856.4|241806.4|242036.5|241986.5|242170.5|242120.5|241847.4|241797.4|740
1587050400000|2020-04-16 15:20:00|242039.6|241989.6|242006.8|241956.8|242160|242110|241987.7|241937.7|891
1587050700000|2020-04-16 15:25:00|242002.5|241952.5|242185.4|242135.4|242279.3|242229.3|241990.9|241940.9|816
1587051000000|2020-04-16 15:30:00|242187.1|242137.1|242507.8|242457.8|242639.2|242512.8|242108.6|242058.6|854
1587051300000|2020-04-16 15:35:00|242508.2|242458.2|242156.9|242106.9|242509.4|242458.2|242092.7|242033.6|753
1587051600000|2020-04-16 15:40:00|242156.7|242106.7|241950.3|241900.3|242161.5|242111.5|241855.5|241805.5|694
1587051900000|2020-04-16 15:45:00|241958.3|241908.3|241980.2|241930.2|241996.7|241946.7|241866.5|241816.5|686
1587052200000|2020-04-16 15:50:00|241980.3|241930.3|241424.7|241349.7|242013.9|241963.9|241424.7|241304.7|777
1587052500000|2020-04-16 15:55:00|241420.7|241345.7|241367.8|241317.8|241490.8|241440.8|241327.6|241277.6|966
1587052800000|2020-04-16 16:00:00|241364.6|241314.6|241894.5|241844.5|241907.5|241857.5|241263|241213|792
1587053100000|2020-04-16 16:05:00|241894.3|241844.3|241893.2|241843.2|242000.8|241903.5|241834.7|241784.7|615
1587053400000|2020-04-16 16:10:00|241894.9|241844.9|241994.8|241944.8|242003.2|241953.2|241737.1|241687.1|686
1587053700000|2020-04-16 16:15:00|241995.1|241945.1|242282|242232|242290.7|242240.7|241976.3|241926.3|867
1587054000000|2020-04-16 16:20:00|242281.2|242231.2|242056.3|242006.3|242281.9|242231.9|242020.5|241970.5|853
1587054300000|2020-04-16 16:25:00|242055.2|242005.2|241974.6|241924.6|242215.1|242165.1|241974.2|241920|861
1587054600000|2020-04-16 16:30:00|241977.2|241927.2|242383.5|242333.5|242424.6|242374.6|241977.2|241927.2|821
1587054900000|2020-04-16 16:35:00|242374.6|242324.6|242485|242435|242698.7|242648.7|242329.8|242279.8|908
1587055200000|2020-04-16 16:40:00|242486.6|242436.6|242568.5|242518.5|242970.5|242920.5|242486.6|242407.1|881
1587055500000|2020-04-16 16:45:00|242574.6|242524.6|242663.3|242588.3|242838.1|242788.1|242524.4|242474.4|937
1587055800000|2020-04-16 16:50:00|242720.6|242533.6|242521.1|242471.1|242725.9|242598.8|242461.1|242411.1|857
1587056100000|2020-04-16 16:55:00|242520.2|242470.2|242347.3|242272.3|242538.7|242488.7|242241.9|242130.3|890
1587056400000|2020-04-16 17:00:00|242347.5|242272.5|242169.3|242119.3|242539.8|242428.7|242052.2|241958.4|782
1587056700000|2020-04-16 17:05:00|242171.4|242121.4|242540.9|242490.9|242624.4|242561.1|242105.8|242001.9|816
1587057000000|2020-04-16 17:10:00|242555.9|242505.9|242467.8|242417.8|242677.3|242627.3|242422|242333|840
1587057300000|2020-04-16 17:15:00|242466.1|242416.1|242474.1|242424.1|242564.1|242467.5|242337.2|242262.4|800
1587057600000|2020-04-16 17:20:00|242467.2|242417.2|242473.3|242423.3|242661.9|242551.3|242418.2|242368.2|708
1587057900000|2020-04-16 17:25:00|242473.5|242423.5|242450.2|242400.2|242503.2|242453.2|242425.4|242375.4|815
1587058200000|2020-04-16 17:30:00|242447.3|242397.3|242226.8|242176.8|242447.3|242397.3|242181.1|242131.1|623
1587058500000|2020-04-16 17:35:00|242227.1|242177.1|242202.2|242152.2|242234.9|242184.9|242066.5|242016.5|617
1587058800000|2020-04-16 17:40:00|242202.8|242152.8|242233.8|242183.8|242303.5|242253.5|242177|242127|687
1587059100000|2020-04-16 17:45:00|242236|242186|242187.3|242137.3|242268.5|242218.5|242163.1|242113.1|543
1587059400000|2020-04-16 17:50:00|242188.9|242138.9|242121.4|242071.4|242201.2|242151.2|242100.6|242050.6|642
1587059700000|2020-04-16 17:55:00|242120.1|242070.1|242162|242112|242240.4|242190.4|242076.3|242026.3|710
1587060000000|2020-04-16 18:00:00|242159.8|242109.8|242518.9|242468.9|242695.8|242645.8|242151|242101|845
1587060300000|2020-04-16 18:05:00|242516.9|242466.9|242081|242006|242568.3|242497.5|242024.5|241899.3|739
1587060600000|2020-04-16 18:10:00|242081.2|242006.2|242049.7|241999.7|242127.3|242047.5|241962.6|241894|665
1587060900000|2020-04-16 18:15:00|242046.4|241996.4|241948.7|241898.7|242055.2|242005.2|241887.8|241837.8|527
1587061200000|2020-04-16 18:20:00|241945.8|241895.8|242135.2|242085.2|242254.4|242159.5|241939.2|241889.2|763
1587061500000|2020-04-16 18:25:00|242136.4|242086.4|242307.2|242257.2|242433.3|242383.3|242096.6|242046.6|761
1587061800000|2020-04-16 18:30:00|242303.5|242253.5|242239.7|242189.7|242322|242272|242120.3|242070.3|710
1587062100000|2020-04-16 18:35:00|242205.9|242155.9|241820.6|241770.6|242238.8|242188.8|241811.3|241761.3|753
1587062400000|2020-04-16 18:40:00|241818.7|241768.7|242027.7|241952.7|242231.4|242099.3|241741.8|241612.5|800
1587062700000|2020-04-16 18:45:00|242026.8|241951.8|241928.2|241878.2|242112.7|242018.1|241919|241867.4|659
1587063000000|2020-04-16 18:50:00|241928.9|241878.9|241684|241634|241989.1|241939.1|241668.1|241550.3|717
1587063300000|2020-04-16 18:55:00|241675.4|241625.4|241918.7|241868.7|241966.7|241916.7|241647.2|241539.2|595
1587063600000|2020-04-16 19:00:00|241945.1|241895.1|241779.6|241729.6|241945.1|241895.1|241740.1|241612.4|708
1587063900000|2020-04-16 19:05:00|241778.1|241728.1|241953.1|241903.1|241995.6|241945.6|241681.6|241631.6|795
1587064200000|2020-04-16 19:10:00|241959.3|241909.3|242113.3|242063.3|242253.1|242134|241951.3|241901.3|808
1587064500000|2020-04-16 19:15:00|242112.2|242062.2|242230.3|242180.3|242324.6|242207|242063.5|242009.5|706
1587064800000|2020-04-16 19:20:00|242222.3|242172.3|242172.8|242122.8|242242.7|242192.7|242141|242091|606
1587065100000|2020-04-16 19:25:00|242173|242123|242075|242025|242193.4|242143.4|242009.5|241959.5|569
1587065400000|2020-04-16 19:30:00|242074.9|242024.9|242121.4|242071.4|242143.3|242093.3|241992|241942|650
1587065700000|2020-04-16 19:35:00|242123.6|242073.6|241987.6|241937.6|242123.6|242073.6|241981.4|241931.4|543
1587066000000|2020-04-16 19:40:00|241987.8|241937.8|241963.2|241913.2|241997|241947|241926|241876|516
1587066300000|2020-04-16 19:45:00|241963.8|241913.8|242031.2|241981.2|242088.9|242023.9|241945.6|241895.6|506
1587066600000|2020-04-16 19:50:00|242025.7|241975.7|241626.3|241576.3|242026.8|241976.8|241620.2|241518.2|759
1587066900000|2020-04-16 19:55:00|241626.5|241576.5|241538.3|241488.3|241766.5|241688.7|241467.6|241397.7|644
1587067200000|2020-04-16 20:00:00|241542.1|241467.1|241615.1|241428.1|241639.2|241525.1|241438.8|241304.7|716
1587067500000|2020-04-16 20:05:00|241619.5|241432.5|241652.2|241577.2|241731.4|241624.5|241541.9|241415.5|470
1587067800000|2020-04-16 20:10:00|241718|241531|241599.7|241412.7|241718.6|241571.4|241431.2|241297|516
1587068100000|2020-04-16 20:15:00|241599|241412|241617.9|241542.9|241660.6|241552.8|241546.7|241412|250
1587068400000|2020-04-16 20:20:00|241605.3|241555.3|241629.8|241579.8|241709.3|241597.2|241605.3|241511.8|262
1587068700000|2020-04-16 20:25:00|241634.6|241584.6|241825.4|241775.4|241889|241785.2|241605.5|241552.8|350
1587069000000|2020-04-16 20:30:00|241828|241778|241722|241535|241903|241784|241647|241491|402
1587069300000|2020-04-16 20:35:00|241722|241536|241425|241238|241734|241560|241355|241216|373
1587069600000|2020-04-16 20:40:00|241418|241231|241246|241060|241422|241294|241164|241023|363
1587069900000|2020-04-16 20:45:00|241250|241063|241209|241022|241349|241211|241164|240978|292
1587070200000|2020-04-16 20:50:00|241208|241020|240949|240762|241227|241088|240921|240734|511
1587070500000|2020-04-16 20:55:00|240939|240752|240392|240205|240973|240786|240264|240077|585
1587070800000|2020-04-16 21:00:00|240370|240183|240147|239960|240463|240276|240147|239960|121
1587071100000|2020-04-16 21:05:00|240133|239946|239995|239808|240418|240244|239994|239807|316
1587071400000|2020-04-16 21:10:00|239996|239809|239582|239396|240049|239862|239318|239130|412
1587071700000|2020-04-16 21:15:00|239556|239368|239798|239611|240164|239977|239079|238927|478
1587072000000|2020-04-16 21:20:00|239748|239561|239619|239432|239889|239702|239442|239255|303
1587072300000|2020-04-16 21:25:00|239617|239430|239344|239157|239617|239430|239300|239113|445
1587072600000|2020-04-16 21:30:00|239343|239156|239729|239542|240138|239951|239330|239143|411
1587072900000|2020-04-16 21:35:00|239726|239539|239687|239500|239793|239606|239372|239185|316
1587073200000|2020-04-16 21:40:00|239677|239490|239193|239006|239738|239551|239193|239006|426
1587073500000|2020-04-16 21:45:00|239222|239035|238886|238700|239352|239165|238852|238666|318
1587073800000|2020-04-16 21:50:00|238886|238699|238591|238404|238913|238726|238341|238154|529
1587074100000|2020-04-16 21:55:00|238595|238408|238579|238392|238636|238450|238406|238219|401
1587074400000|2020-04-16 22:00:00|238576|238389|238326|238138|239329|239142|238269|238082|560
1587074700000|2020-04-16 22:05:00|238321|238134|238364|238177|238524|238337|238224|238037|444
1587075000000|2020-04-16 22:10:00|238367|238180|238096|237909|238480|238293|238034|237847|605
1587075300000|2020-04-16 22:15:00|238062|237875|237677|237490|238218|238032|237605|237418|638
1587075600000|2020-04-16 22:20:00|237677|237490|237487|237300|237677|237490|237270|237083|541
1587075900000|2020-04-16 22:25:00|237494|237308|237804|237617|238105|237918|237485|237298|551
1587076200000|2020-04-16 22:30:00|237803|237616|237808|237622|237830|237643|237490|237303|419
1587076500000|2020-04-16 22:35:00|237800|237612|237716|237529|237866|237679|237662|237475|328
1587076800000|2020-04-16 22:40:00|237709|237522|237819|237632|237907|237720|237661|237474|360
1587077100000|2020-04-16 22:45:00|237826|237639|237640|237453|237944|237757|237608|237421|437
1587077400000|2020-04-16 22:50:00|237633|237446|237624|237437|237677|237490|237519|237332|347
1587077700000|2020-04-16 22:55:00|237650|237463|237654|237467|237679|237492|237476|237294|332
1587078000000|2020-04-16 23:00:00|237636|237449|237625|237438|237687|237500|237587|237400|310
1587078300000|2020-04-16 23:05:00|237625|237438|237696|237509|237714|237527|237604|237418|221
1587078600000|2020-04-16 23:10:00|237690|237504|237699|237512|237731|237544|237651|237464|250
1587078900000|2020-04-16 23:15:00|237685|237498|237595|237408|237838|237651|237580|237393|483
1587079200000|2020-04-16 23:20:00|237593|237406|237564|237377|237651|237464|237524|237337|281
1587079500000|2020-04-16 23:25:00|237582|237395|237641|237454|237898|237711|237546|237358|407
1587079800000|2020-04-16 23:30:00|237634|237447|237672|237485|237818|237631|237581|237394|542
1587080100000|2020-04-16 23:35:00|237656|237469|237725|237538|237835|237648|237535|237348|366
1587080400000|2020-04-16 23:40:00|237727|237540|237558|237371|237800|237612|237536|237349|335
1587080700000|2020-04-16 23:45:00|237564|237377|237869|237682|237990|237803|237564|237377|464
1587081000000|2020-04-16 23:50:00|237872|237685|237933|237746|237951|237764|237680|237493|416
1587081300000|2020-04-16 23:55:00|237931|237744|237773|237586|238049|237862|237748|237561|379
1587081600000|2020-04-17 00:00:00|237774|237587|238395|238208|238408|238221|237761|237574|438
1587081900000|2020-04-17 00:05:00|238424|238237|238286|238100|238440|238253|238158|237971|475
1587082200000|2020-04-17 00:10:00|238285|238098|238143|237956|238356|238169|238106|237919|362
1587082500000|2020-04-17 00:15:00|238142|237955|238220|238033|238240|238053|238069|237882|420
1587082800000|2020-04-17 00:20:00|238230|238043|238360|238172|238377|238190|238189|238002|383
1587083100000|2020-04-17 00:25:00|238363|238176|238375|238188|238432|238244|238258|238071|323
1587083400000|2020-04-17 00:30:00|238369|238182|238150|238100|238404|238217|238089|237902|589
1587083700000|2020-04-17 00:35:00|238250|238063|238176|238100|238370|238183|238144|238032|454
1587084000000|2020-04-17 00:40:00|238176|238101|238236|238049|238305|238128|238153|238002|469
1587084300000|2020-04-17 00:45:00|238230|238043|238463|238276|238503|238316|238185|238042|388
1587084600000|2020-04-17 00:50:00|238485|238298|238454|238267|238507|238320|238434|238246|458
1587084900000|2020-04-17 00:55:00|238469|238282|238519|238332|238553|238366|238418|238231|471
1587085200000|2020-04-17 01:00:00|238520|238333|238446|238260|238582|238419|238426|238240|371
1587085500000|2020-04-17 01:05:00|238448|238261|238420|238233|238454|238330|238344|238220|303
1587085800000|2020-04-17 01:10:00|238435|238248|237770|237583|238441|238310|237770|237583|434
1587086100000|2020-04-17 01:15:00|237851|237664|237914|237726|238078|237891|237789|237602|403
1587086400000|2020-04-17 01:20:00|237905|237718|237930|237743|238022|237835|237828|237641|347
1587086700000|2020-04-17 01:25:00|237930|237743|237878|237691|237984|237857|237822|237664|365
1587087000000|2020-04-17 01:30:00|237888|237701|237836|237649|237911|237774|237682|237564|376
1587087300000|2020-04-17 01:35:00|237834|237647|237777|237590|237897|237710|237716|237570|292
1587087600000|2020-04-17 01:40:00|237807|237620|237816|237628|237864|237718|237716|237582|274
1587087900000|2020-04-17 01:45:00|237794|237607|237822|237635|237898|237712|237708|237580|275
1587088200000|2020-04-17 01:50:00|237808|237621|237822|237635|237894|237706|237673|237555|242
1587088500000|2020-04-17 01:55:00|237841|237654|237789|237602|237896|237709|237714|237541|291
1587088800000|2020-04-17 02:00:00|237789|237602|237969|237782|238001|237829|237704|237516|416
1587089100000|2020-04-17 02:05:00|237945|237758|237970|237783|238037|237850|237772|237621|345
1587089400000|2020-04-17 02:10:00|237940|237865|238034|237846|238101|237914|237898|237711|356
1587089700000|2020-04-17 02:15:00|237985|237798|238010|237823|238129|237942|237897|237710|342
1587090000000|2020-04-17 02:20:00|237994|237807|238044|237857|238070|237883|237927|237740|228
1587090300000|2020-04-17 02:25:00|238030|237842|237976|237789|238065|237878|237844|237709|278
1587090600000|2020-04-17 02:30:00|237976|237789|237916|237729|238098|237910|237903|237716|288
1587090900000|2020-04-17 02:35:00|237920|237733|237834|237646|237937|237750|237797|237610|237
1587091200000|2020-04-17 02:40:00|237832|237645|237822|237634|237911|237780|237742|237593|250
1587091500000|2020-04-17 02:45:00|237811|237624|237776|237590|237887|237750|237744|237557|372
1587091800000|2020-04-17 02:50:00|237778|237591|237873|237686|237898|237711|237742|237555|276
1587092100000|2020-04-17 02:55:00|237871|237684|237906|237719|238004|237817|237778|237591|284
1587092400000|2020-04-17 03:00:00|237922|237735|237910|237723|237994|237807|237829|237642|189
1587092700000|2020-04-17 03:05:00|237916|237729|237868|237681|238018|237846|237822|237635|240
1587093000000|2020-04-17 03:10:00|237904|237717|237883|237696|237937|237750|237838|237651|229
1587093300000|2020-04-17 03:15:00|237882|237695|237794|237607|237914|237727|237654|237468|281
1587093600000|2020-04-17 03:20:00|237796|237609|237853|237666|237923|237736|237660|237474|277
1587093900000|2020-04-17 03:25:00|237848|237661|237822|237635|237909|237722|237766|237578|275
1587094200000|2020-04-17 03:30:00|237823|237636|238020|237833|238085|237910|237777|237596|367
1587094500000|2020-04-17 03:35:00|238028|237841|237991|237804|238171|237984|237954|237767|497
1587094800000|2020-04-17 03:40:00|237977|237790|238158|237971|238204|238017|237966|237779|316
1587095100000|2020-04-17 03:45:00|238154|237967|238053|237866|238154|237967|238002|237824|323
1587095400000|2020-04-17 03:50:00|238056|237869|238119|237932|238119|237940|237989|237835|223
1587095700000|2020-04-17 03:55:00|238119|237932|238228|238041|238228|238041|237969|237839|315
1587096000000|2020-04-17 04:00:00|238196|238009|238164|237978|238246|238059|238091|237904|328
1587096300000|2020-04-17 04:05:00|238172|237984|238106|237918|238212|238025|238039|237852|311
1587096600000|2020-04-17 04:10:00|238136|237949|237341|237154|238137|237950|237260|237122|305
1587096900000|2020-04-17 04:15:00|237356|237169|237445|237258|237585|237398|237264|237141|348
1587097200000|2020-04-17 04:20:00|237446|237259|237213|237026|237469|237282|237183|236998|255
1587097500000|2020-04-17 04:25:00|237212|237025|237081|237031|237212|237112|237017|236882|404
1587097800000|2020-04-17 04:30:00|237084.9|237034.9|237156|236969|237202.5|237134.5|237060|236873|290
1587098100000|2020-04-17 04:35:00|237159.2|236972.2|237160.7|236973.7|237222.5|237147.5|237058.1|236926.5|265
1587098400000|2020-04-17 04:40:00|237170.8|236983.8|237155.3|236968.3|237201.7|237124|237042.8|236904|288
1587098700000|2020-04-17 04:45:00|237158|236971|237184|236997|237235|237114|237102|236954|328
1587099000000|2020-04-17 04:50:00|237186|236998|237247|237060|237390|237264|237114|236995|341
1587099300000|2020-04-17 04:55:00|237246|237059|237288|237101|237335|237148|237201|237014|366
1587099600000|2020-04-17 05:00:00|237284|237097|237412|237225|237466|237279|237202|237015|435
1587099900000|2020-04-17 05:05:00|237404|237217|237248|237061|237404|237217|237181|237008|293
1587100200000|2020-04-17 05:10:00|237246|237059|237387|237200|237420|237233|237212|237025|243
1587100500000|2020-04-17 05:15:00|237387|237200|237480|237293|237513|237355|237306|237119|287
1587100800000|2020-04-17 05:20:00|237484|237297|237375|237188|237494|237307|237292|237105|321
1587101100000|2020-04-17 05:25:00|237369|237182|237248|237061|237394|237207|237190|237044|310
1587101400000|2020-04-17 05:30:00|237245.3|237058.3|237137.7|237087.7|237283.2|237102.8|237108.1|236980.2|260
1587101700000|2020-04-17 05:35:00|237138.4|237088.4|237255.8|237068.8|237292.5|237116.5|237138.4|237018.2|250
1587102000000|2020-04-17 05:40:00|237250.2|237063.2|237239.6|237052.6|237257.7|237122.5|237157.5|237032|146
1587102300000|2020-04-17 05:45:00|237240|237053|237169|236982|237260.6|237111.2|237015|236921.5|288
1587102600000|2020-04-17 05:50:00|237109.5|237034.5|237111.8|237036.8|237186.5|237048.6|237069.1|236936.6|304
1587102900000|2020-04-17 05:55:00|237111.5|237036.5|237243.9|237056.9|237273.1|237102.5|237082.1|236916.6|347
1587103200000|2020-04-17 06:00:00|237243|237056|237560|237373|237633|237446|237138|236989|543
1587103500000|2020-04-17 06:05:00|237559|237372|237931|237744|237931|237744|237429|237242|504
1587103800000|2020-04-17 06:10:00|237931|237744|237837|237650|237935|237748|237663|237476|509
1587104100000|2020-04-17 06:15:00|237836|237649|237966|237779|238111|237924|237836|237649|622
1587104400000|2020-04-17 06:20:00|237960|237773|237996|237809|238240|238053|237922|237735|508
1587104700000|2020-04-17 06:25:00|237996|237809|238163|237976|238369|238182|237943|237756|575
1587105000000|2020-04-17 06:30:00|238163|237976|238457|238270|238504|238317|238085|237904|527
1587105300000|2020-04-17 06:35:00|238458|238270|238490|238303|238685|238498|238410|238261|483
1587105600000|2020-04-17 06:40:00|238483|238296|238611|238424|238918|238834|238472|238285|534
1587105900000|2020-04-17 06:45:00|238612|238425|238979|238792|239149|238962|238496|238310|625
1587106200000|2020-04-17 06:50:00|238975|238788|239161|239086|239235|239086|238908|238762|573
1587106500000|2020-04-17 06:55:00|239212|239025|239157|238970|239314|239127|239016|238829|621
1587106800000|2020-04-17 07:00:00|239123|238936|239006.7|238819.7|239123.4|238936.4|238516.7|238329.7|279
1587107100000|2020-04-17 07:05:00|239003.9|238816.9|240054.7|239867.7|240054.7|239911.3|238957.1|238770.1|735
1587107400000|2020-04-17 07:10:00|240077.8|239890.8|240607.5|240557.5|240795.1|240608.1|240022.1|239878.6|740
1587107700000|2020-04-17 07:15:00|240606.9|240556.9|240478.9|240291.9|241025.2|240862.1|240469.9|240282.9|701
1587108000000|2020-04-17 07:20:00|240475.4|240288.4|239998.8|239948.8|240570.8|240383.8|239996.5|239886.7|537
1587108300000|2020-04-17 07:25:00|239998.4|239948.4|239668.4|239618.4|240102.2|240007.8|239642.4|239559.4|607
1587108600000|2020-04-17 07:30:00|239664|239614|240379|240192|240436|240289|239643|239593|780
1587108900000|2020-04-17 07:35:00|240369|240294|240576|240389|240786|240649|240330|240183|779
1587109200000|2020-04-17 07:40:00|240577|240390|240753|240566|240800|240649|240283|240096|808
1587109500000|2020-04-17 07:45:00|240762.4|240575.4|241186.4|240999.4|241275.5|241088.5|240702.4|240566.9|392
1587109800000|2020-04-17 07:50:00|241207.9|241020.9|241002.5|240815.5|241485.3|241298.3|240877.4|240747.4|644
1587110100000|2020-04-17 07:55:00|241001.1|240814.1|240807.3|240620.3|241367|241180|240640.5|240536.1|495
1587110400000|2020-04-17 08:00:00|240833.7|240646.7|240622.5|240435.5|240915.8|240784.2|240385.1|240253.6|696
1587110700000|2020-04-17 08:05:00|240622.7|240435.7|240471.7|240284.7|240635.3|240486.8|240424.2|240271.4|450
1587111000000|2020-04-17 08:10:00|240472.2|240285.2|240340|240153|240534.2|240352.8|240235.9|240048.9|467
1587111300000|2020-04-17 08:15:00|240338.1|240151.1|240296.3|240109.3|240615.1|240482.4|240212.9|240073.2|723
1587111600000|2020-04-17 08:20:00|240303.5|240116.5|240580.4|240393.4|240596.8|240409.8|240080.7|239917.6|464
1587111900000|2020-04-17 08:25:00|240579|240392|240687.6|240500.6|240806.2|240687.2|240468|240337.9|639
1587112200000|2020-04-17 08:30:00|240688.2|240501.2|240434|240247|240791.6|240646.5|240265.6|240139.8|660
1587112500000|2020-04-17 08:35:00|240442.1|240255.1|240344.5|240157.5|240488.4|240358.8|239955.3|239837.2|749
1587112800000|2020-04-17 08:40:00|240348.2|240161.2|240062.7|239987.7|240471.3|240349.2|239981.9|239865.1|556
1587113100000|2020-04-17 08:45:00|240059.6|239984.6|240375.8|240188.8|240391.2|240263.2|240039.3|239921|549
1587113400000|2020-04-17 08:50:00|240374.9|240187.9|240323.1|240136.1|240419.6|240283|240009.2|239890.2|522
1587113700000|2020-04-17 08:55:00|240310.2|240123.2|240455.9|240268.9|240455.9|240268.9|240204.8|240053.8|492
1587114000000|2020-04-17 09:00:00|240436.6|240249.6|240366.7|240179.7|240466.9|240280.8|240264.8|240133.3|558
1587114300000|2020-04-17 09:05:00|240365.5|240178.5|240573.4|240386.4|240589.7|240441.3|240303.8|240169.1|585
1587114600000|2020-04-17 09:10:00|240573.7|240386.7|240300.5|240250.5|240576.1|240389.1|240282.5|240211.1|612
1587114900000|2020-04-17 09:15:00|240299.1|240249.1|240436.2|240386.2|240501.8|240389.8|240281.8|240231.8|572
1587115200000|2020-04-17 09:20:00|240509.2|240322.2|240557.3|240370.3|240568.2|240397.9|240213|240076.4|502
1587115500000|2020-04-17 09:25:00|240521.4|240446.4|240563|240376|240658|240520.9|240453|240294.1|344
1587115800000|2020-04-17 09:30:00|240545.6|240358.6|240694.9|240507.9|240748.3|240619.8|240489.7|240348.5|496
1587116100000|2020-04-17 09:35:00|240696.7|240509.7|240521.7|240334.7|240766.2|240618|240454.1|240334.7|508
1587116400000|2020-04-17 09:40:00|240522.9|240335.9|240763|240576|240773.2|240636.2|240450.2|240330.1|467
1587116700000|2020-04-17 09:45:00|240763.5|240576.5|240598.8|240411.8|240801.2|240673.1|240586.1|240399.1|580
1587117000000|2020-04-17 09:50:00|240605.4|240418.4|240434.9|240247.9|240605.4|240443|240322.5|240135.5|600
1587117300000|2020-04-17 09:55:00|240440.5|240253.5|240559.7|240372.7|240624.3|240437.3|240392.6|240245.7|469
1587117600000|2020-04-17 10:00:00|240553.4|240366.4|240631.2|240444.2|240655.6|240510.3|240297.7|240166.5|409
1587117900000|2020-04-17 10:05:00|240630.4|240443.4|240515.6|240328.6|240810|240685|240477.6|240325.5|540
1587118200000|2020-04-17 10:10:00|240517.9|240330.9|240456.2|240269.2|240517.9|240378.7|240312.8|240196.9|568
1587118500000|2020-04-17 10:15:00|240455.2|240268.2|240417.1|240230.1|240472.6|240344.5|240360.3|240229.2|402
1587118800000|2020-04-17 10:20:00|240421.5|240234.5|239988.3|239801.3|240441.8|240283.7|239904|239756.9|569
1587119100000|2020-04-17 10:25:00|239982|239795|240212.8|240025.8|240356.8|240169.8|239879.6|239750.4|514
1587119400000|2020-04-17 10:30:00|240208.4|240021.4|239801.9|239726.9|240263.1|240076.1|239716.2|239577.7|454
1587119700000|2020-04-17 10:35:00|239814.3|239739.3|239689.7|239502.7|239885.1|239742.3|239536.7|239433|781
1587120000000|2020-04-17 10:40:00|239689.2|239502.2|239703.7|239516.7|239730.6|239618.9|239487.9|239333.6|777
1587120300000|2020-04-17 10:45:00|239704.8|239517.8|239502.6|239452.6|239727|239604.1|239479.1|239354.2|689
1587120600000|2020-04-17 10:50:00|239494.8|239444.8|239743.6|239693.6|239804.8|239701.2|239448.1|239310.2|739
1587120900000|2020-04-17 10:55:00|239741.6|239691.6|239815.2|239628.2|239856.7|239806.3|239723.5|239594.7|603
1587121200000|2020-04-17 11:00:00|239722.6|239647.6|239602|239552|240034.3|239926.8|239527.3|239469.1|800
1587121500000|2020-04-17 11:05:00|239612.2|239562.2|239676.2|239601.2|239865.4|239746.2|239606.4|239477.8|673
1587121800000|2020-04-17 11:10:00|239677.4|239602.4|239726.1|239651.1|239858.2|239728|239670.3|239547.5|641
1587122100000|2020-04-17 11:15:00|239725.7|239650.7|239728.8|239653.8|239838.7|239718.7|239667.9|239567.4|761
1587122400000|2020-04-17 11:20:00|239734.2|239659.2|239722.6|239535.6|239854.9|239725.5|239644|239496.3|812
1587122700000|2020-04-17 11:25:00|239720.9|239533.9|239540.8|239353.8|239721.9|239556.1|239477.6|239351|675
1587123000000|2020-04-17 11:30:00|239551.6|239364.6|240045.1|239995.1|240162.5|239995.1|239476.9|239353.2|679
1587123300000|2020-04-17 11:35:00|240117.5|239930.5|239961.5|239911.5|240139.8|239988.6|239870.7|239791.7|632
1587123600000|2020-04-17 11:40:00|239956.3|239906.3|240158.4|240108.4|240265|240175.3|239859.3|239741|736
1587123900000|2020-04-17 11:45:00|240157.7|240107.7|240105.5|240055.5|240263.4|240191.8|240068.3|240018.3|714
1587124200000|2020-04-17 11:50:00|240105.6|240055.6|239651.7|239464.7|240120.4|240070.4|239533.6|239391.5|666
1587124500000|2020-04-17 11:55:00|239653.2|239466.2|239879.4|239692.4|239943.4|239756.4|239582.7|239450.2|772
1587124800000|2020-04-17 12:00:00|239874.3|239687.3|239986.1|239936.1|240250.7|240150.1|239858.3|239687.3|888
1587125100000|2020-04-17 12:05:00|240000.5|239925.5|240235.2|240185.2|240240|240190|239798.7|239748.7|876
1587125400000|2020-04-17 12:10:00|240234.8|240184.8|240283|240233|240491.3|240441.3|240214.5|240164.5|851
1587125700000|2020-04-17 12:15:00|240281.8|240231.8|240190.9|240140.9|240463.8|240413.8|240190.9|240140.9|969
1587126000000|2020-04-17 12:20:00|240192.3|240142.3|239937.2|239887.2|240245.6|240149.4|239906.1|239856.1|994
1587126300000|2020-04-17 12:25:00|239939.5|239889.5|239772.4|239722.4|240050.7|240000.7|239763.9|239713.9|899
1587126600000|2020-04-17 12:30:00|239773.1|239723.1|239642.4|239592.4|239847.2|239797.2|239527.4|239477.4|954
1587126900000|2020-04-17 12:35:00|239644.2|239594.2|240078.1|240028.1|240184.5|240077.6|239570|239520|984
1587127200000|2020-04-17 12:40:00|240060|240010|239880.4|239830.4|240082.2|240032.2|239844|239794|933
1587127500000|2020-04-17 12:45:00|239877.9|239827.9|239666.8|239616.8|239933.7|239883.7|239666.7|239616.7|895
1587127800000|2020-04-17 12:50:00|239666|239616|239904|239854|239936.1|239886.1|239310.5|239255.6|901
1587128100000|2020-04-17 12:55:00|239903.8|239853.8|239791.4|239741.4|239908.6|239858.6|239789.8|239739.8|747
1587128400000|2020-04-17 13:00:00|239794.5|239744.5|239920.3|239870.3|240143.4|240093.4|239776|239726|918
1587128700000|2020-04-17 13:05:00|239920.7|239870.7|239923.9|239873.9|239975|239925|239763.6|239713.6|871
1587129000000|2020-04-17 13:10:00|239922.9|239872.9|239888.3|239838.3|239930.4|239880.4|239750.7|239700.7|861
1587129300000|2020-04-17 13:15:00|239897.2|239847.2|239657.3|239607.3|239898.5|239848.5|239577.7|239527.7|919
1587129600000|2020-04-17 13:20:00|239657.4|239607.4|239140.7|239090.7|239686.3|239636.3|239102.5|239052.5|1022
1587129900000|2020-04-17 13:25:00|239133|239083|239087.6|239037.6|239241.1|239191.1|239077.1|239027.1|978
1587130200000|2020-04-17 13:30:00|239086|239036|239037.6|238987.6|239264.2|239214.2|238910.4|238860.4|1037
1587130500000|2020-04-17 13:35:00|239037.1|238987.1|239275.7|239225.7|239353.1|239303.1|238949|238899|1018
1587130800000|2020-04-17 13:40:00|239275.1|239225.1|239450.3|239400.3|239742.8|239692.8|239275.1|239225.1|1031
1587131100000|2020-04-17 13:45:00|239456.4|239406.4|239162.9|239112.9|239457.7|239407.7|239018.1|238968.1|1053
1587131400000|2020-04-17 13:50:00|239162.1|239112.1|239172.7|239122.7|239207|239157|239000.3|238950.3|1011
1587131700000|2020-04-17 13:55:00|239174|239124|239110|239035|239206.1|239156.1|238989.4|238898|917
1587132000000|2020-04-17 14:00:00|239153|238966|239212.9|239162.9|239326.4|239276.4|238985.3|238935.3|897
1587132300000|2020-04-17 14:05:00|239185|239135|239164|239114|239251.5|239201.5|239047.8|238997.8|1023
1587132600000|2020-04-17 14:10:00|239163.3|239113.3|239307.3|239257.3|239392.7|239342.7|238993.3|238943.3|936
1587132900000|2020-04-17 14:15:00|239303.1|239253.1|239475.3|239425.3|239671.1|239621.1|239285.5|239235.5|989
1587133200000|2020-04-17 14:20:00|239476.5|239426.5|239163.9|239113.9|239622.5|239572.5|239144.9|239094.9|938
1587133500000|2020-04-17 14:25:00|239160.2|239110.2|239081.6|239031.6|239304.4|239254.4|239005.5|238931.2|940
1587133800000|2020-04-17 14:30:00|239078.7|239028.7|239231.7|239181.7|239237.8|239187.8|239022.1|238972.1|982
1587134100000|2020-04-17 14:35:00|239232.7|239182.7|239562.1|239512.1|239763.7|239713.7|239232.7|239182.7|991
1587134400000|2020-04-17 14:40:00|239561.8|239511.8|239743|239693|239890.7|239840.7|239265.6|239215.6|1069
1587134700000|2020-04-17 14:45:00|239748.1|239698.1|239951.2|239901.2|239994|239944|239474.1|239424.1|953
1587135000000|2020-04-17 14:50:00|239951.3|239901.3|239415.9|239365.9|240007|239957|239415.9|239365.9|952
1587135300000|2020-04-17 14:55:00|239417.1|239367.1|239623.7|239573.7|239823.1|239773.1|239353.7|239303.7|1065
1587135600000|2020-04-17 15:00:00|239648.8|239598.8|239600.2|239550.2|239678.3|239628.3|239462.7|239412.7|1014
1587135900000|2020-04-17 15:05:00|239604.7|239554.7|239387.7|239337.7|239656.1|239606.1|239283.6|239233.6|932
1587136200000|2020-04-17 15:10:00|239387.5|239337.5|239423|239373|239509.2|239459.2|239288.8|239238.8|917
1587136500000|2020-04-17 15:15:00|239418.5|239368.5|239486.7|239436.7|239525.8|239475.8|239360.1|239310.1|929
1587136800000|2020-04-17 15:20:00|239488.4|239438.4|239635.5|239585.5|239651.1|239601.1|239484.3|239434.3|892
1587137100000|2020-04-17 15:25:00|239641.2|239591.2|239595.8|239545.8|239703.9|239653.9|239568.8|239518.8|832
1587137400000|2020-04-17 15:30:00|239589.8|239539.8|239170.6|239120.6|239591.1|239541.1|238990.9|238940.9|924
1587137700000|2020-04-17 15:35:00|239171.1|239121.1|238998.5|238948.5|239243.5|239193.5|238998.3|238948.3|852
1587138000000|2020-04-17 15:40:00|238999|238949|238704.9|238654.9|239005.2|238955.2|238528.8|238478.8|760
1587138300000|2020-04-17 15:45:00|238704.6|238654.6|238213.3|238163.3|238815.2|238765.2|238159|238109|816
1587138600000|2020-04-17 15:50:00|238207.7|238157.7|238285.2|238235.2|238358.6|238308.6|238078.9|238028.9|811
1587138900000|2020-04-17 15:55:00|238284.9|238234.9|238366.9|238316.9|238473.7|238423.7|238109.2|238059.2|850
1587139200000|2020-04-17 16:00:00|238371.5|238321.5|238542.4|238492.4|238571.7|238521.7|238270.7|238220.7|854
1587139500000|2020-04-17 16:05:00|238542.8|238492.8|238796.7|238746.7|238805|238755|238514.7|238464.7|802
1587139800000|2020-04-17 16:10:00|238798.8|238748.8|238747.9|238697.9|238893.8|238843.8|238647.9|238596.8|749
1587140100000|2020-04-17 16:15:00|238748|238698|238608.7|238558.7|238749.8|238699.8|238584.3|238534.3|819
1587140400000|2020-04-17 16:20:00|238608.2|238558.2|238631.3|238581.3|238637.7|238587.7|238546.8|238496.8|804
1587140700000|2020-04-17 16:25:00|238631.2|238581.2|238713.8|238663.8|238858.3|238808.3|238621.7|238571.7|748
1587141000000|2020-04-17 16:30:00|238714.6|238664.6|238674.5|238624.5|238796.3|238746.3|238664.2|238614.2|811
1587141300000|2020-04-17 16:35:00|238681.5|238631.5|238723.4|238673.4|238725.4|238675.4|238659.3|238609.3|870
1587141600000|2020-04-17 16:40:00|238731.8|238681.8|238872.4|238822.4|238881.5|238831.5|238683.1|238633.1|713
1587141900000|2020-04-17 16:45:00|238873.2|238823.2|238827.3|238777.3|238979.3|238929.3|238798.2|238748.2|803
1587142200000|2020-04-17 16:50:00|238830.2|238780.2|238936.4|238886.4|238970.6|238920.6|238783.5|238733.5|705
1587142500000|2020-04-17 16:55:00|238937|238887|239090.7|239040.7|239166.5|239116.5|238922.4|238872.4|699
1587142800000|2020-04-17 17:00:00|239088.5|239038.5|238849.4|238799.4|239112.1|239062.1|238847.3|238797.3|801
1587143100000|2020-04-17 17:05:00|238849.5|238799.5|238724|238674|238849.5|238799.5|238680.4|238630.4|769
1587143400000|2020-04-17 17:10:00|238724.4|238674.4|238631.5|238581.5|238726.4|238676.4|238503.8|238453.8|799
1587143700000|2020-04-17 17:15:00|238632.5|238582.5|238557.7|238507.7|238810.2|238760.2|238547.2|238497.2|808
1587144000000|2020-04-17 17:20:00|238555.1|238505.1|238670.7|238620.7|238950.1|238900.1|238518.7|238468.7|821
1587144300000|2020-04-17 17:25:00|238663.7|238613.7|238801.4|238751.4|238817.6|238767.6|238567.3|238517.3|826
1587144600000|2020-04-17 17:30:00|238800.8|238750.8|238645.4|238595.4|238814|238764|238596.2|238546.2|730
1587144900000|2020-04-17 17:35:00|238653|238603|238411.7|238361.7|238683.6|238633.6|238393.2|238343.2|746
1587145200000|2020-04-17 17:40:00|238409.4|238359.4|238556.8|238506.8|238561.9|238511.9|238319.8|238269.8|694
1587145500000|2020-04-17 17:45:00|238557.1|238507.1|238494.4|238444.4|238741.3|238691.3|238452.2|238402.2|742
1587145800000|2020-04-17 17:50:00|238494.6|238444.6|238644.2|238594.2|238676.2|238626.2|238469.6|238419.6|695
1587146100000|2020-04-17 17:55:00|238642.5|238592.5|238662.1|238612.1|238785.7|238735.7|238630.9|238580.9|746
1587146400000|2020-04-17 18:00:00|238665|238615|238726.7|238676.7|238746.2|238696.2|238594.7|238544.7|740
1587146700000|2020-04-17 18:05:00|238722.8|238672.8|238517.1|238467.1|238737.1|238687.1|238512.9|238462.9|633
1587147000000|2020-04-17 18:10:00|238517.3|238467.3|238703.5|238653.5|238724|238674|238358.3|238308.3|715
1587147300000|2020-04-17 18:15:00|238698|238648|238690.9|238640.9|238719.1|238669.1|238593.9|238543.9|863
1587147600000|2020-04-17 18:20:00|238696.8|238646.8|238637.8|238587.8|238711|238661|238570|238520|862
1587147900000|2020-04-17 18:25:00|238638.1|238588.1|238638.1|238588.1|238742.9|238692.9|238612.8|238562.8|811
1587148200000|2020-04-17 18:30:00|238641.5|238591.5|238721.5|238671.5|238739.5|238689.5|238641.5|238591.5|761
1587148500000|2020-04-17 18:35:00|238722.8|238672.8|238653.5|238603.5|238841.4|238791.4|238633.9|238583.9|622
1587148800000|2020-04-17 18:40:00|238652.9|238602.9|238515.4|238465.4|238689.6|238639.6|238496.6|238423.7|708
1587149100000|2020-04-17 18:45:00|238516.1|238466.1|238425.4|238375.4|238588|238538|238336.6|238286.6|700
1587149400000|2020-04-17 18:50:00|238423.7|238373.7|238335.4|238285.4|238428.7|238378.7|238316.1|238266.1|697
1587149700000|2020-04-17 18:55:00|238333.6|238283.6|237801|237751|238389.8|238339.8|237801|237751|885
1587150000000|2020-04-17 19:00:00|237805.2|237755.2|236577.4|236527.4|237822.2|237772.2|236221.4|236073|899
1587150300000|2020-04-17 19:05:00|236593.5|236543.5|237609.1|237422.1|237659.2|237472.2|236575.4|236525.4|898
1587150600000|2020-04-17 19:10:00|237444.6|237257.6|237932.1|237745.1|238271.4|238084.4|237283.9|237096.9|791
1587150900000|2020-04-17 19:15:00|237942.2|237755.2|238248.4|238198.4|238552.1|238365.1|237817.3|237700.1|733
1587151200000|2020-04-17 19:20:00|238253.5|238203.5|238358.2|238308.2|238368.8|238318.8|238061.4|238011.4|803
1587151500000|2020-04-17 19:25:00|238353.9|238303.9|237951.9|237901.9|238462.6|238333.4|237763.3|237704.4|875
1587151800000|2020-04-17 19:30:00|237951.8|237901.8|237576.7|237526.7|237967.1|237917.1|237457.5|237396.1|827
1587152100000|2020-04-17 19:35:00|237582.6|237532.6|237983.4|237908.4|238044.9|237951.7|237557|237471.6|719
1587152400000|2020-04-17 19:40:00|237944.4|237894.4|237851.5|237801.5|237997.4|237911.6|237626.2|237516.9|798
1587152700000|2020-04-17 19:45:00|237831.7|237781.7|237738.6|237688.6|237977.6|237854.3|237530|237447.5|807
1587153000000|2020-04-17 19:50:00|237736.1|237686.1|237537.3|237487.3|237851.8|237701.7|237405.1|237255.1|985
1587153300000|2020-04-17 19:55:00|237537.7|237487.7|237345|237295|237644|237594|237298.3|237226.8|892
1587153600000|2020-04-17 20:00:00|237353.6|237303.6|237181.9|237131.9|237617.2|237524|237145.2|237041.2|666
1587153900000|2020-04-17 20:05:00|237191.4|237141.4|236761.2|236574.2|237228.6|237146.4|236723.9|236536.9|512
1587154200000|2020-04-17 20:10:00|236768.3|236581.3|236954.7|236767.7|236979.8|236833.6|236660|236501.3|256
1587154500000|2020-04-17 20:15:00|236870|236683|236980|236793|237147|236960|236869|236682|449
1587154800000|2020-04-17 20:20:00|236990|236803|236766|236579|237053|236917|236736|236557|370
1587155100000|2020-04-17 20:25:00|236767|236580|236792|236605|236842|236701|236642|236502|402
1587155400000|2020-04-17 20:30:00|236789.3|236602.3|236901.5|236714.5|237029.6|236868|236719.8|236571.6|328
1587155700000|2020-04-17 20:35:00|236902.2|236715.2|236933.8|236746.8|236940.2|236753.2|236780|236602.7|302
1587156000000|2020-04-17 20:40:00|236935|236748|236907.4|236720.4|236939.7|236752.7|236890.2|236703.2|221
1587156300000|2020-04-17 20:45:00|236907|236720|236952|236765|236976|236789|236864|236677|250
1587156600000|2020-04-17 20:50:00|236955|236768|237330|237143|237418|237232|236917|236730|281
1587156900000|2020-04-17 20:55:00|237329|237142|237461|237274|237580|237393|237060|236873|225
1587326400000|2020-04-19 20:00:00|239301|239069|239301|239069|239301|239069|239130|238898|20
1587326700000|2020-04-19 20:05:00|239122|238890|239130|238898|239130|238898|239122|238890|2
1587327000000|2020-04-19 20:10:00|239122|238890|239251|239019|239251|239019|239104|238872|9
1587327300000|2020-04-19 20:15:00|239104|238872|239201|238969|239201|238969|239030|238798|13
1587327600000|2020-04-19 20:20:00|239201|238969|239151|238919|239201|238969|239101|238869|10
1587327900000|2020-04-19 20:25:00|239131|238899|239151|238919|239151|238919|239108|238876|23
1587328200000|2020-04-19 20:30:00|238876|238644|238876|238644|238911|238679|238852|238620|7
1587328500000|2020-04-19 20:35:00|239196|238964|239016|238784|239216|238984|238746|238514|46
1587328800000|2020-04-19 20:40:00|239047|238850|238984|238752|239047|238850|238984|238752|13
1587329100000|2020-04-19 20:45:00|238982|238750|238972|238740|239130|238898|238972|238740|12
1587329400000|2020-04-19 20:50:00|238969|238737|238965|238733|238974|238742|238880|238648|25
1587329700000|2020-04-19 20:55:00|238962|238730|239016|238784|239016|238784|238942|238710|13
1587330000000|2020-04-19 21:00:00|238940|238708|239089|238857|239089|238857|238924|238692|5
1587330300000|2020-04-19 21:05:00|239016|238784|239016|238784|239088|238856|238928|238696|15
1587330600000|2020-04-19 21:10:00|239002|238770|239090|238858|239179|238947|238940|238708|35
1587330900000|2020-04-19 21:15:00|239078|238846|239037|238805|239112|238880|238942|238710|169
1587331200000|2020-04-19 21:20:00|239051|238819|238990|238758|239089|238857|238979|238747|142
1587331500000|2020-04-19 21:25:00|239023|238791|239016|238784|239079|238847|238966|238734|142
1587331800000|2020-04-19 21:30:00|238981|238749|239050|238818|239215|238983|238961|238729|225
1587332100000|2020-04-19 21:35:00|239037|238805|239017|238785|239112|238880|239012|238780|134
1587332400000|2020-04-19 21:40:00|239027|238795|239026|238794|239187|238955|238732|238500|130
1587332700000|2020-04-19 21:45:00|239013.6|238781.6|239016.9|238784.9|239031.4|238799.4|239012.3|238780.3|30
1587333000000|2020-04-19 21:50:00|239013.5|238781.5|239055.2|238858.6|239118.7|238886.7|239013.5|238781.5|132
1587333300000|2020-04-19 21:55:00|239072.5|238840.5|239081.8|238849.8|239128.5|238896.5|239047.1|238839.2|128
1587333600000|2020-04-19 22:00:00|239082|238850|238832|238600|239406|239174|238774|238542|593
1587333900000|2020-04-19 22:05:00|238836|238604|239004|238772|239146|238914|238790|238558|366
1587334200000|2020-04-19 22:10:00|239016|238784|239062|238830|239120|238888|238964|238732|345
1587334500000|2020-04-19 22:15:00|239051|238819|239116|238884|239274|239042|238998|238766|425
1587334800000|2020-04-19 22:20:00|239116|238884|239082|238850|239159|238927|239081|238849|258
1587335100000|2020-04-19 22:25:00|239082|238850|239080|238848|239297|239065|238943|238711|401
1587335400000|2020-04-19 22:30:00|239069.5|238837.5|239135.4|238960.5|239284.5|239052.5|239021.3|238804.8|311
1587335700000|2020-04-19 22:35:00|239117.6|238953.1|239230.1|238998.1|239249|239017|239059.7|238920.2|370
1587336000000|2020-04-19 22:40:00|239219.9|238987.9|239242.2|239010.2|239286.2|239054.2|239219.9|238987.9|244
1587336300000|2020-04-19 22:45:00|239243|239011|239408|239176|239421|239189|239172|238949|381
1587336600000|2020-04-19 22:50:00|239381|239149|239299|239067|239411|239179|239299|239067|203
1587336900000|2020-04-19 22:55:00|239309|239077|239392|239160|239449|239217|239309|239077|262
1587337200000|2020-04-19 23:00:00|239400|239168|239323|239091|239400|239168|239309|239077|182
1587337500000|2020-04-19 23:05:00|239314|239082|239294|239107|239460|239228|239190|238967|264
1587337800000|2020-04-19 23:10:00|239292|239105|239314|239127|239339|239152|239217|239030|188
1587338100000|2020-04-19 23:15:00|239320|239132|239280|239093|239370|239183|239252|239066|255
1587338400000|2020-04-19 23:20:00|239268|239081|239280|239093|239342|239154|239264|239077|221
1587338700000|2020-04-19 23:25:00|239292|239105|239960|239792|239969|239800|239269|239082|216
1587339000000|2020-04-19 23:30:00|239952.5|239794.8|239826.5|239639.5|239976.2|239807.5|239710|239526|248
1587339300000|2020-04-19 23:35:00|239825.7|239638.7|239860.2|239673.2|239927.1|239740.1|239820.6|239633.6|197
1587339600000|2020-04-19 23:40:00|239863.3|239676.3|239890|239703|239930.7|239743.7|239796.5|239609.5|114
1587339900000|2020-04-19 23:45:00|239830.4|239643.4|240234.7|240047.7|240382.5|240195.5|239830.4|239643.4|236
1587340200000|2020-04-19 23:50:00|240235.2|240048.2|240356.1|240169.1|240384|240206|240196.2|240009.2|217
1587340500000|2020-04-19 23:55:00|240358.4|240171.4|240510.2|240327.1|240569.4|240382.4|240315.4|240128.4|258
1587340800000|2020-04-20 00:00:00|240494.1|240327.2|240421.1|240234.1|240513.2|240349.7|240316.3|240129.3|387
1587341100000|2020-04-20 00:05:00|240415.4|240228.4|240295|240108|240453|240266|240284.4|240097.4|230
1587341400000|2020-04-20 00:10:00|240295.3|240108.3|240536.2|240363.2|240608|240448.2|240293.1|240106.1|267
1587341700000|2020-04-20 00:15:00|240535.6|240359.4|240802.6|240615.6|240895|240712.8|240483.5|240296.5|473
1587342000000|2020-04-20 00:20:00|240831.2|240687.3|240877.5|240690.5|240911.6|240796.1|240799.1|240612.1|284
1587342300000|2020-04-20 00:25:00|240877.9|240690.9|240852.6|240670.2|240912.1|240753.4|240790.1|240611.7|287
1587342600000|2020-04-20 00:30:00|240843.6|240656.6|240808.8|240678.4|240927|240740|240692.6|240547|375
1587342900000|2020-04-20 00:35:00|240809|240674.3|240417.7|240230.7|240852.5|240703.5|240403.6|240216.6|386
1587343200000|2020-04-20 00:40:00|240419.3|240232.3|240146.8|239959.8|240551.3|240364.3|240146.1|239959.1|260
1587343500000|2020-04-20 00:45:00|240140|239954|240178|239991|240283|240096|239806|239618|355
1587343800000|2020-04-20 00:50:00|240181|239994|240241|240054|240284|240096|240046|239859|279
1587344100000|2020-04-20 00:55:00|240250|240063|240368|240181|240389|240202|240235|240048|353
1587344400000|2020-04-20 01:00:00|240364.3|240177.3|240720.2|240533.2|240783.9|240596.9|240364.2|240177.2|334
1587344700000|2020-04-20 01:05:00|240719.8|240532.8|240860.6|240706.5|240982|240797|240719.8|240532.8|414
1587345000000|2020-04-20 01:10:00|240855.9|240673.5|240809.1|240707.4|240911.3|240735.3|240809.1|240673.5|249
1587345300000|2020-04-20 01:15:00|240819.4|240697.5|240801|240614|240889.5|240723.3|240747.5|240614|290
1587345600000|2020-04-20 01:20:00|240689.2|240544.8|240378.6|240191.6|240689.2|240544.8|240273|240086|327
1587345900000|2020-04-20 01:25:00|240389.9|240202.9|240432.6|240245.6|240633.5|240446.5|240229.7|240050.8|283
1587346200000|2020-04-20 01:30:00|240432|240245|240498.8|240374.8|240703|240516|240366|240179|283
1587346500000|2020-04-20 01:35:00|240531|240344|240431.1|240244.1|240738.1|240551.1|240431.1|240244.1|254
1587346800000|2020-04-20 01:40:00|240430.8|240243.8|240658.8|240471.8|240665.9|240478.9|240430.4|240243.4|259
1587347100000|2020-04-20 01:45:00|240663.1|240476.1|240435.8|240248.8|240663.1|240476.1|240373.8|240186.8|181
1587347400000|2020-04-20 01:50:00|240435.6|240248.6|240376.8|240189.8|240469|240282|240373.8|240186.8|134
1587347700000|2020-04-20 01:55:00|240377.5|240190.5|240374.8|240187.8|240460.2|240273.2|240329.2|240142.2|145
1587348000000|2020-04-20 02:00:00|240407.6|240220.6|240299.3|240130.9|240407.6|240220.6|240170.2|240021.8|356
1587348300000|2020-04-20 02:05:00|240296|240109|240383.2|240196.2|240439|240262.3|240272.5|240090.3|165
1587348600000|2020-04-20 02:10:00|240386.6|240199.6|240430.9|240243.9|240528|240341|240330|240143|214
1587348900000|2020-04-20 02:15:00|240423.3|240236.3|240318.5|240131.5|240480.5|240293.5|240308.1|240121.1|215
1587349200000|2020-04-20 02:20:00|240356.1|240169.1|240403.9|240216.9|240438.1|240251.1|240321.6|240134.6|163
1587349500000|2020-04-20 02:25:00|240397.6|240210.6|240372.9|240185.9|240431.3|240244.3|240318.9|240131.9|247
1587349800000|2020-04-20 02:30:00|240366.1|240179.1|240522.5|240335.5|240524|240337|240347.2|240160.2|306
1587350100000|2020-04-20 02:35:00|240515.1|240328.1|240836.1|240689.7|240914.2|240727.2|240507.5|240320.5|339
1587350400000|2020-04-20 02:40:00|240835.7|240689.2|241078.3|240936|241125|240942.6|240832.8|240685|374
1587350700000|2020-04-20 02:45:00|241077.7|240937.3|241042.4|240855.4|241113.9|240940.7|240900|240745.5|327
1587351000000|2020-04-20 02:50:00|241042.2|240855.2|240959.4|240788.6|241061.5|240874.5|240889|240764.4|257
1587351300000|2020-04-20 02:55:00|240969.5|240787.2|240923.7|240794.9|240979.2|240797.5|240906|240781.5|247
1587351600000|2020-04-20 03:00:00|240915.3|240797.6|240978.2|240791.3|241122.3|240966.3|240906.2|240780.5|283
1587351900000|2020-04-20 03:05:00|240979.2|240792.2|241000.7|240813.7|241033.5|240846.5|240976.9|240789.9|185
1587352200000|2020-04-20 03:10:00|241001.7|240814.7|240999.4|240812.4|241020.4|240833.4|240968|240787.3|210
1587352500000|2020-04-20 03:15:00|241017|240830|240959.8|240803.2|241037.9|240850.9|240843.2|240773|211
1587352800000|2020-04-20 03:20:00|240957.6|240802.7|240966.1|240798.3|240987|240807.6|240957|240789.4|173
1587353100000|2020-04-20 03:25:00|240965.8|240798.4|240975.8|240788.8|241027.9|240840.9|240933.5|240746.5|307
1587353400000|2020-04-20 03:30:00|240972.8|240789.3|240999.3|240812.3|241012.1|240825.1|240894|240756.5|215
1587353700000|2020-04-20 03:35:00|240999.2|240812.2|240995.3|240808.3|241003.1|240816.1|240968.9|240781.9|140
1587354000000|2020-04-20 03:40:00|240997.3|240810.3|240929.8|240785|240998.3|240811.3|240929.8|240780|157
1587354300000|2020-04-20 03:45:00|240931|240784|240998.1|240811.1|241004.8|240817.8|240931|240782|167
1587354600000|2020-04-20 03:50:00|240998|240811|240983.8|240796.8|241000.7|240813.7|240983.8|240796.8|122
1587354900000|2020-04-20 03:55:00|240989.1|240802.1|240923.8|240788.6|241048|240922|240907|240737.6|274
1587355200000|2020-04-20 04:00:00|240927.3|240786.2|240929.4|240791.7|240976|240845.7|240899|240721|271
1587355500000|2020-04-20 04:05:00|240929.3|240790.9|240927.6|240766.7|241035.5|240850.5|240849.9|240676.5|406
1587355800000|2020-04-20 04:10:00|240932.3|240770.7|240924.3|240767.9|240949.1|240783|240918.1|240754.1|205
1587356100000|2020-04-20 04:15:00|240922.4|240768.1|240926.6|240739.6|240986.6|240799.6|240824.3|240669.5|270
1587356400000|2020-04-20 04:20:00|240922.8|240735.8|240919.5|240732.5|240980.5|240793.5|240838|240668|147
1587356700000|2020-04-20 04:25:00|240919.4|240732.4|240932.8|240750.7|241028|240841|240835.1|240651|225
1587357000000|2020-04-20 04:30:00|240933.3|240749.8|240827.2|240640.2|240939|240758.9|240814.7|240627.7|182
1587357300000|2020-04-20 04:35:00|240814.6|240627.6|240903.7|240763.8|240960.3|240791.5|240771.6|240584.7|218
1587357600000|2020-04-20 04:40:00|240899.2|240744.7|240897.4|240765.6|240962.4|240798.5|240892|240706|182
1587357900000|2020-04-20 04:45:00|240909.6|240784.1|240929.4|240787|240955.1|240797.3|240892|240747|165
1587358200000|2020-04-20 04:50:00|240940.8|240790.4|240954.6|240802.6|241010.8|240825.7|240893.8|240721.9|230
1587358500000|2020-04-20 04:55:00|240956.5|240804.7|241061.3|240874.3|241078|240891|240916|240729|209
1587358800000|2020-04-20 05:00:00|241032.7|240868.9|241141|240954|241141|240954|241018.8|240850.7|236
1587359100000|2020-04-20 05:05:00|241103.3|240916.3|241057|240903.3|241155.5|240968.5|241005.2|240818.2|174
1587359400000|2020-04-20 05:10:00|241067.1|240910.6|241119.7|240978.7|241134.6|240987|241041.6|240861.1|235
1587359700000|2020-04-20 05:15:00|241114.6|240977.7|241101.6|240987.6|241185.5|240999.6|241055.7|240932|276
1587360000000|2020-04-20 05:20:00|241101.1|240978.9|241023.2|240836.2|241111.6|241003.2|241001|240814|309
1587360300000|2020-04-20 05:25:00|241024.4|240837.4|241021.4|240834.4|241052.5|240880.5|240949.5|240795.8|240
1587360600000|2020-04-20 05:30:00|241017.4|240830.4|241035|240848|241044.6|240857.6|240940.7|240753.7|219
1587360900000|2020-04-20 05:35:00|241034.4|240847.4|241123.5|240960|241155.3|240993|240992.4|240825.8|281
1587361200000|2020-04-20 05:40:00|241121.1|240975.2|241365.9|241178.9|241502.4|241323|241076.1|240906.3|340
1587361500000|2020-04-20 05:45:00|241366.2|241179.2|241283.2|241096.2|241384.4|241197.4|241278.1|241091.1|320
1587361800000|2020-04-20 05:50:00|241283.7|241096.7|241501.4|241314.4|241503.1|241317.2|241260.9|241073.9|316
1587362100000|2020-04-20 05:55:00|241494.9|241311.5|241809.4|241622.4|241906|241719|241468|241281|376
1587362400000|2020-04-20 06:00:00|241811.6|241624.6|242084.7|241897.7|242168.2|241981.2|241801.3|241614.3|539
1587362700000|2020-04-20 06:05:00|242089.3|241902.3|241799.3|241612.3|242124.5|241937.5|241655.7|241468.7|591
1587363000000|2020-04-20 06:10:00|241799.8|241612.8|241318.6|241184.3|241821.7|241634.7|241292|241172.2|401
1587363300000|2020-04-20 06:15:00|241346.9|241169.4|241299|241112|241459.9|241272.9|240984.5|240797.5|579
1587363600000|2020-04-20 06:20:00|241296.9|241109.9|241417.1|241230.1|241544.1|241378.4|241281.7|241094.7|486
1587363900000|2020-04-20 06:25:00|241417.6|241230.6|241208.5|241048.5|241528.2|241422|241160.4|241009.5|427
1587364200000|2020-04-20 06:30:00|241236.4|241056.8|241288.7|241161.2|241389|241207.9|241131|240981.3|527
1587364500000|2020-04-20 06:35:00|241304.8|241146.2|241216.9|241046.2|241319.3|241168.8|241187.6|241029.6|359
1587364800000|2020-04-20 06:40:00|241215.4|241051.3|241164.9|241064.9|241294.4|241115.9|241155.5|241007.4|355
1587365100000|2020-04-20 06:45:00|241168.3|241058.2|241260.8|241097.8|241324|241137.2|241152.4|240997.3|527
1587365400000|2020-04-20 06:50:00|241260.9|241097.9|241244|241081.9|241318.3|241137.1|241200.3|241013.3|394
1587365700000|2020-04-20 06:55:00|241242.1|241080.3|241173.4|240993.6|241276.8|241089.8|241148.1|240989.2|421
1587366000000|2020-04-20 07:00:00|241173.2|241008.1|241210.2|241023.2|241321.3|241149.8|241035.5|240923|582
1587366300000|2020-04-20 07:05:00|241208.6|241021.6|240709.8|240523.9|241211.5|241043.8|240499.5|240312.5|713
1587366600000|2020-04-20 07:10:00|240704.5|240524.9|240405|240218|240806.9|240619.9|240339|240152|558
1587366900000|2020-04-20 07:15:00|240402.7|240215.7|240480.2|240293.2|240530.3|240365.1|240344|240166.5|630
1587367200000|2020-04-20 07:20:00|240492.8|240305.8|240432|240259.9|240666|240479|240328.8|240141.8|553
1587367500000|2020-04-20 07:25:00|240432.2|240260.2|240644.2|240499.6|240672.1|240543.2|240343|240179.5|373
1587367800000|2020-04-20 07:30:00|240658.2|240504.2|240645|240507|240751.5|240601|240524.7|240364.4|703
1587368100000|2020-04-20 07:35:00|240644.8|240506.6|240688|240501|240717.2|240573.3|240580.2|240425.7|614
1587368400000|2020-04-20 07:40:00|240690.4|240503.4|240741.5|240554.5|240787.1|240643|240612.5|240425.5|548
1587368700000|2020-04-20 07:45:00|240737.1|240550.1|240742|240555|240813|240626|240686.9|240499.9|522
1587369000000|2020-04-20 07:50:00|240738.3|240551.3|240537.8|240350.8|240781|240594|240436|240296.2|529
1587369300000|2020-04-20 07:55:00|240540.2|240353.2|240575|240388|240659.4|240476.4|240514.5|240327.5|550
1587369600000|2020-04-20 08:00:00|240573.2|240386.2|240625.6|240438.6|240680.3|240493.3|240432.8|240258.2|544
1587369900000|2020-04-20 08:05:00|240623.5|240436.5|240846.9|240715.6|240957.1|240770.1|240618.4|240431.4|576
1587370200000|2020-04-20 08:10:00|240849.7|240716.5|240847.6|240727.4|240909.1|240753|240812|240707|442
1587370500000|2020-04-20 08:15:00|240842.2|240726|240810.8|240716.2|240901.1|240772.8|240795|240690.5|445
1587370800000|2020-04-20 08:20:00|240809.8|240713.8|241156.2|241001.7|241233.8|241046.8|240795|240702.3|557
1587371100000|2020-04-20 08:25:00|241160.1|241007.2|241172.3|241043.3|241358.3|241184.3|241118.8|240979.5|728
1587371400000|2020-04-20 08:30:00|241172.5|241049.7|241161.4|240997.9|241236.7|241068.3|241122.8|240976|685
1587371700000|2020-04-20 08:35:00|241143|240987|241206|241093.3|241211|241100.5|241105.1|240958.5|451
1587372000000|2020-04-20 08:40:00|241201.8|241089.6|241343.5|241165.8|241440.7|241265.1|241153.5|241078|407
1587372300000|2020-04-20 08:45:00|241339|241152|241124.6|240989|241440|241293.9|240924.3|240789.7|682
1587372600000|2020-04-20 08:50:00|241143.5|240956.5|241378.7|241196.4|241384.8|241227.4|241105.2|240927.3|494
1587372900000|2020-04-20 08:55:00|241379.6|241216.1|241184.9|240997.9|241383.8|241244.7|241140.3|240978.1|659
1587373200000|2020-04-20 09:00:00|241186.4|240999.4|240640.6|240513.9|241215|241028|240640.6|240493|685
1587373500000|2020-04-20 09:05:00|240636.1|240493.9|240650.9|240463.9|240714|240538.3|240404.7|240233.4|691
1587373800000|2020-04-20 09:10:00|240659.9|240472.9|240111.5|239948.3|240659.9|240476.5|240023.7|239901.8|606
1587374100000|2020-04-20 09:15:00|240103.7|239960|240240.3|240054|240262.9|240075.9|240103.7|239917.7|417
1587374400000|2020-04-20 09:20:00|240245.5|240058.5|240217.1|240030.1|240298.8|240114.6|240102.3|239915.3|447
1587374700000|2020-04-20 09:25:00|240214.6|240027.6|240416.9|240229.9|240428.2|240241.2|240195.7|240008.7|505
1587375000000|2020-04-20 09:30:00|240414.9|240227.9|240737.8|240550.8|240737.8|240550.8|240329.6|240142.6|625
1587375300000|2020-04-20 09:35:00|240777.6|240595.8|240506.2|240319.2|240830.7|240643.7|240402.2|240217.2|647
1587375600000|2020-04-20 09:40:00|240502.9|240315.9|240314.2|240127.2|240559.5|240400.8|240278.4|240097.2|549
1587375900000|2020-04-20 09:45:00|240322.8|240135.8|240320.8|240133.8|240451.8|240264.8|240296.8|240118.1|486
1587376200000|2020-04-20 09:50:00|240320.7|240133.7|240417.1|240230.1|240429.9|240242.9|240274.4|240093.8|372
1587376500000|2020-04-20 09:55:00|240416.1|240229.1|240918.2|240731.2|240936.3|240755|240416.1|240229.1|563
1587376800000|2020-04-20 10:00:00|240923.5|240736.5|241119.3|240954.7|241156.9|240992.5|240755.9|240607.3|746
1587377100000|2020-04-20 10:05:00|241141.3|240954.3|241364|241236.6|241469.8|241318.3|241117.3|240936.1|617
1587377400000|2020-04-20 10:10:00|241355|241235.3|241398.4|241224|241440.6|241288.6|241266.7|241090.5|597
1587377700000|2020-04-20 10:15:00|241398.1|241231.7|241309.1|241138.3|241398.1|241231.7|241137.5|240950.5|631
1587378000000|2020-04-20 10:20:00|241307.6|241141.6|241741.1|241554.1|241769.5|241582.5|241278|241100.1|470
1587378300000|2020-04-20 10:25:00|241742.6|241555.6|241733.6|241607.6|241824.8|241645.7|241673.2|241495.4|661
1587378600000|2020-04-20 10:30:00|241733.5|241598.2|241690.2|241506.9|241814.8|241645.6|241672.8|241485.8|499
1587378900000|2020-04-20 10:35:00|241691.1|241504.6|241761.3|241614.1|241790|241624|241689.6|241504.6|292
1587379200000|2020-04-20 10:40:00|241763.2|241610.6|241696.6|241509.6|241809.8|241622.8|241691.2|241504.2|324
1587379500000|2020-04-20 10:45:00|241695.8|241508.8|241779.3|241592.3|241788.3|241601.3|241499|241346.7|421
1587379800000|2020-04-20 10:50:00|241780|241593|241772.7|241585.7|241888|241701|241767.8|241580.8|488
1587380100000|2020-04-20 10:55:00|241769.4|241582.4|241577.9|241502.9|241782.9|241595.9|241555.9|241431|454
1587380400000|2020-04-20 11:00:00|241585|241494.1|241671.1|241484.1|241776|241616|241573.3|241440.5|561
1587380700000|2020-04-20 11:05:00|241669.2|241482.4|241586.7|241497.8|241758|241571|241558|241414.8|398
1587381000000|2020-04-20 11:10:00|241593.2|241458.1|241541|241436.3|241621.9|241507.6|241366.9|241256.7|641
1587381300000|2020-04-20 11:15:00|241543.4|241428.4|241510.8|241399.9|241585.4|241473.2|241415|241338.9|635
1587381600000|2020-04-20 11:20:00|241511.6|241398.7|241485.8|241380.4|241560.4|241462.6|241460.4|241308|476
1587381900000|2020-04-20 11:25:00|241486.2|241375.2|241428.3|241318.4|241606.9|241509.6|241414|241300|710
1587382200000|2020-04-20 11:30:00|241429.2|241314.3|241142|241041|241447.5|241329.1|241114.9|240977|689
1587382500000|2020-04-20 11:35:00|241153.6|241011|241031.9|240925.9|241268.8|241098.4|240993.2|240902.6|628
1587382800000|2020-04-20 11:40:00|241033.9|240922.6|241149|241026.8|241166.4|241057.9|240947.1|240848|506
1587383100000|2020-04-20 11:45:00|241075|241025|241286.6|241185.7|241386.1|241266.6|241073.4|240974.5|753
1587383400000|2020-04-20 11:50:00|241293.3|241181.5|241225.5|241127.5|241353|241231.1|241181.1|241061.6|671
1587383700000|2020-04-20 11:55:00|241227.3|241126.9|241246.2|241143.9|241278.1|241181.9|241110.9|241060.9|785
1587384000000|2020-04-20 12:00:00|241241.2|241139.2|241202.2|241152.2|241313|241215.8|241151|241084|852
1587384300000|2020-04-20 12:05:00|241195|241145|241031.6|240981.6|241272.6|241209.9|240955.1|240850.9|870
1587384600000|2020-04-20 12:10:00|241033.8|240983.8|240451.3|240287.5|241094.9|241001.4|240325.3|240223.2|949
1587384900000|2020-04-20 12:15:00|240454|240272|240423|240313|240648|240555.2|240253.4|240116.3|925
1587385200000|2020-04-20 12:20:00|240433|240296.4|240238.1|240075.4|240468|240362.4|239916.2|239807.7|983
1587385500000|2020-04-20 12:25:00|240223|240103.7|240151.8|239975.7|240368|240241.3|240071.4|239928.5|844
1587385800000|2020-04-20 12:30:00|240146.3|239972.6|239866|239743.6|240154.7|240024.3|239772.3|239680|805
1587386100000|2020-04-20 12:35:00|239854.4|239761|240131.2|240009.3|240160.8|240066.6|239832.6|239722|854
1587386400000|2020-04-20 12:40:00|240114.8|240015.7|239936.9|239832.9|240135.6|240049.9|239816.6|239680.8|774
1587386700000|2020-04-20 12:45:00|239945.2|239849.3|239850.1|239752.1|239984|239906.4|239777.7|239700.2|609
1587387000000|2020-04-20 12:50:00|239844.9|239756.3|239724.6|239674.6|239866.8|239775.6|239714.6|239647|699
1587387300000|2020-04-20 12:55:00|239751.1|239657.7|240042.7|239967.7|240089|240017.7|239647.8|239559|673
1587387600000|2020-04-20 13:00:00|240046.2|239971.2|239778.1|239703.1|240373.2|240279.9|239764.5|239673.7|836
1587387900000|2020-04-20 13:05:00|239777.3|239702.3|239790.6|239701.3|240076|239979|239555.5|239451.1|874
1587388200000|2020-04-20 13:10:00|239772|239722|239751.4|239701.4|239899|239793.2|239688.3|239582.9|857
1587388500000|2020-04-20 13:15:00|239751.9|239701.9|240141.2|240025.8|240204.2|240074.9|239718.8|239667.4|817
1587388800000|2020-04-20 13:20:00|240141.1|240023.7|239827.5|239739.2|240208|240070.2|239796.4|239699|792
1587389100000|2020-04-20 13:25:00|239823|239748|239283.2|239233.2|239833|239760.3|239147.2|239063.9|871
1587389400000|2020-04-20 13:30:00|239310|239260|239510.7|239460.7|239617|239544.4|239300|239229.5|929
1587389700000|2020-04-20 13:35:00|239508.3|239458.3|239484.4|239409.4|239645|239539.6|239313.9|239247.5|965
1587390000000|2020-04-20 13:40:00|239491.2|239401.2|239422|239372|239574|239521.2|239312.8|239225|837
1587390300000|2020-04-20 13:45:00|239420.5|239370.5|239335|239245|239740|239616.5|239287.5|239212.8|832
1587390600000|2020-04-20 13:50:00|239326.5|239251.5|239472.9|239380.2|239518|239420.6|239133.5|239046.3|819
1587390900000|2020-04-20 13:55:00|239500|239390|239461|239358|239507.4|239425|239373.2|239271.6|825
1587391200000|2020-04-20 14:00:00|239438|239363|239458.7|239346.2|239648.9|239581.7|239387.9|239294.6|956
1587391500000|2020-04-20 14:05:00|239467.3|239355.4|239575.1|239500.1|239684.3|239588.3|239263|239194|918
1587391800000|2020-04-20 14:10:00|239561.8|239486.8|239499.6|239424.6|239632.1|239539.2|239356.4|239281|907
1587392100000|2020-04-20 14:15:00|239523.6|239448.6|239567.2|239492.2|239801|239739|239523.6|239448.6|841
1587392400000|2020-04-20 14:20:00|239566.1|239491.1|239876.6|239826.6|239962|239877.9|239551.2|239491.1|834
1587392700000|2020-04-20 14:25:00|239874.9|239824.9|240046.7|239996.7|240058.1|240005.5|239829.9|239779.9|656
1587393000000|2020-04-20 14:30:00|240050.5|240000.5|239885.6|239835.6|240052.5|240002.5|239823.7|239722.2|878
1587393300000|2020-04-20 14:35:00|239878.4|239828.4|240077.2|240002.2|240156|240075.6|239839.9|239789.9|781
1587393600000|2020-04-20 14:40:00|240082.6|239994.4|240104.1|240015.9|240195|240121.3|239994.2|239894.4|870
1587393900000|2020-04-20 14:45:00|240096.8|240021.8|239718|239668|240096.8|240045.3|239613.4|239553.4|848
1587394200000|2020-04-20 14:50:00|239756.2|239666.6|239611.2|239536.2|239798|239714.9|239515.1|239432.7|883
1587394500000|2020-04-20 14:55:00|239628|239553|239894.6|239844.6|239993.8|239943.8|239381.3|239233.5|985
1587394800000|2020-04-20 15:00:00|239893.4|239843.4|239958.8|239864.5|240039|239987.8|239752.7|239662.9|845
1587395100000|2020-04-20 15:05:00|239975.8|239882.5|239877.8|239776.6|239983|239886.4|239674.4|239607.3|833
1587395400000|2020-04-20 15:10:00|239841.6|239766.6|240166|240116|240188.4|240138.4|239801.7|239678.3|798
1587395700000|2020-04-20 15:15:00|240165.6|240115.6|240337.5|240287.5|240578.5|240528.5|240148.6|240098.6|854
1587396000000|2020-04-20 15:20:00|240343|240293|240270.4|240220.4|240371.5|240321.5|240053.1|240003.1|837
1587396300000|2020-04-20 15:25:00|240270.9|240220.9|239884|239834|240288.8|240238.8|239796.3|239746.3|907
1587396600000|2020-04-20 15:30:00|239896.8|239846.8|240041.5|239991.5|240258.9|240208.9|239881.3|239831.3|886
1587396900000|2020-04-20 15:35:00|240043.4|239993.4|239908.4|239858.4|240085.2|240035.2|239823.9|239773.9|882
1587397200000|2020-04-20 15:40:00|239908.9|239858.9|240083.5|240033.5|240092.9|240042.9|239900.1|239850.1|743
1587397500000|2020-04-20 15:45:00|240081.6|240031.6|240296.3|240246.3|240346|240296|240081.5|240031.5|718
1587397800000|2020-04-20 15:50:00|240296.9|240246.9|240645.7|240595.7|240674|240624|240296.9|240246.9|904
1587398100000|2020-04-20 15:55:00|240646.6|240596.6|240625.4|240575.4|240773.1|240723.1|240507.2|240457.2|948
1587398400000|2020-04-20 16:00:00|240621.7|240571.7|240643|240593|240821.7|240771.7|240582.1|240532.1|878
1587398700000|2020-04-20 16:05:00|240638.2|240588.2|240464.1|240414.1|240753.6|240703.6|240313.9|240263.9|786
1587399000000|2020-04-20 16:10:00|240463.9|240413.9|240703.6|240653.6|240750.9|240700.9|240438.8|240388.8|680
1587399300000|2020-04-20 16:15:00|240705.2|240655.2|240618.3|240568.3|240749.4|240699.4|240581.1|240531.1|507
1587399600000|2020-04-20 16:20:00|240617.8|240567.8|240417.7|240367.7|240617.8|240567.8|240306.1|240256.1|761
1587399900000|2020-04-20 16:25:00|240418|240368|240745.7|240695.7|240773.3|240723.3|240414.2|240364.2|700
1587400200000|2020-04-20 16:30:00|240743.1|240693.1|240380|240330|240807.3|240757.3|240309.2|240259.2|782
1587400500000|2020-04-20 16:35:00|240379.7|240329.7|240507.6|240457.6|240546.9|240496.9|240361.7|240311.7|724
1587400800000|2020-04-20 16:40:00|240505.4|240455.4|240720.7|240670.7|240721.4|240671.4|240504.8|240454.8|676
1587401100000|2020-04-20 16:45:00|240725.1|240675.1|240539.4|240489.4|240726.5|240676.5|240429.9|240379.9|866
1587401400000|2020-04-20 16:50:00|240538.8|240488.8|240750.8|240700.8|240814.8|240764.8|240532.3|240482.3|685
1587401700000|2020-04-20 16:55:00|240750.6|240700.6|240948|240898|241020.7|240970.7|240712.2|240662.2|766
1587402000000|2020-04-20 17:00:00|240959.3|240909.3|240886.6|240836.6|241070.7|241020.7|240849|240799|816
1587402300000|2020-04-20 17:05:00|240888.5|240838.5|240752.7|240702.7|240917.5|240867.5|240740|240690|729
1587402600000|2020-04-20 17:10:00|240752.6|240702.6|240834.7|240784.7|240849.1|240799.1|240691|240641|743
1587402900000|2020-04-20 17:15:00|240838.2|240788.2|240779.4|240729.4|240870.1|240820.1|240673.9|240623.9|769
1587403200000|2020-04-20 17:20:00|240777.6|240727.6|240982.2|240932.2|241009|240959|240693.9|240643.9|764
1587403500000|2020-04-20 17:25:00|240985|240935|240942.4|240892.4|241060.8|241010.8|240831.5|240781.5|806
1587403800000|2020-04-20 17:30:00|240944.5|240894.5|241457.3|241407.3|241508.5|241458.5|240899.2|240849.2|789
1587404100000|2020-04-20 17:35:00|241466.3|241416.3|241335.5|241285.5|241652.5|241602.5|241296.9|241246.9|839
1587404400000|2020-04-20 17:40:00|241346.6|241296.6|241262.1|241212.1|241356.1|241306.1|241047.5|240997.5|888
1587404700000|2020-04-20 17:45:00|241259.2|241209.2|241403.5|241353.5|241517.9|241467.9|241195.9|241145.9|758
1587405000000|2020-04-20 17:50:00|241406.8|241356.8|241161.2|241111.2|241406.9|241356.9|241065.2|241015.2|808
1587405300000|2020-04-20 17:55:00|241162.8|241112.8|241322|241272|241483.5|241433.5|241158.3|241108.3|784
1587405600000|2020-04-20 18:00:00|241310|241260|241242.3|241192.3|241416.2|241366.2|241192|241142|852
1587405900000|2020-04-20 18:05:00|241237.5|241187.5|241539.3|241489.3|241655|241605|241203|241153|907
1587406200000|2020-04-20 18:10:00|241538.1|241488.1|241454.3|241404.3|241662.7|241612.7|241366|241316|820
1587406500000|2020-04-20 18:15:00|241448.9|241398.9|241142.9|241092.9|241691|241641|241139.2|241089.2|918
1587406800000|2020-04-20 18:20:00|241145.9|241095.9|241430|241380|241546.8|241496.8|241118.4|241068.4|893
1587407100000|2020-04-20 18:25:00|241430.4|241380.4|241469.1|241419.1|241484.8|241434.8|241321.6|241271.6|975
1587407400000|2020-04-20 18:30:00|241463.4|241413.4|241416.7|241366.7|241489.2|241439.2|241217.4|241167.4|890
1587407700000|2020-04-20 18:35:00|241416.6|241366.6|241428.6|241378.6|241610.1|241560.1|241387.6|241337.6|971
1587408000000|2020-04-20 18:40:00|241420.6|241370.6|241623|241573|241792|241742|241368.5|241318.5|892
1587408300000|2020-04-20 18:45:00|241625.1|241575.1|241493.8|241443.8|241824.5|241774.5|241493.8|241443.8|930
1587408600000|2020-04-20 18:50:00|241492.6|241442.6|241596.4|241546.4|241603.7|241553.7|241371.6|241321.6|899
1587408900000|2020-04-20 18:55:00|241592.4|241542.4|241984.8|241934.8|242011.7|241961.7|241575|241525|810
1587409200000|2020-04-20 19:00:00|241982.1|241932.1|242098.8|242048.8|242224.2|242174.2|241949.8|241875.3|837
1587409500000|2020-04-20 19:05:00|242098|242048|241783.5|241733.5|242308.2|242195.5|241757|241707|785
1587409800000|2020-04-20 19:10:00|241781.9|241731.9|241787.2|241737.2|241853.1|241803.1|241711.1|241661.1|669
1587410100000|2020-04-20 19:15:00|241788.9|241738.9|241696.8|241646.8|241800.2|241750.2|241622.6|241572.6|861
1587410400000|2020-04-20 19:20:00|241727|241677|241264.1|241214.1|241811.1|241761.1|241260.6|241210.6|961
1587410700000|2020-04-20 19:25:00|241262.8|241212.8|241137.5|241087.5|241367|241317|241110.7|241060.7|796
1587411000000|2020-04-20 19:30:00|241128.3|241078.3|241130.5|241080.5|241242.4|241192.4|241094.5|241044.5|757
1587411300000|2020-04-20 19:35:00|241134.9|241084.9|241083.5|241033.5|241191.8|241116.8|240762.3|240712.3|907
1587411600000|2020-04-20 19:40:00|241082.1|241032.1|241053.2|241003.2|241275.4|241225.4|240961.5|240894.5|922
1587411900000|2020-04-20 19:45:00|241052.9|241002.9|240854.3|240804.3|241074.6|241024.6|240821.1|240771.1|846
1587412200000|2020-04-20 19:50:00|240855.7|240805.7|240699.7|240649.7|241006.1|240956.1|240682.2|240632.2|732
1587412500000|2020-04-20 19:55:00|240701.4|240651.4|240979.9|240929.9|240979.9|240929.9|240595.9|240545.9|701
1587412800000|2020-04-20 20:00:00|240965.6|240915.6|240988.5|240938.5|241004.5|240954.5|240889.1|240839.1|645
1587413100000|2020-04-20 20:05:00|240986.9|240936.9|240972.1|240922.1|241035.9|240985.9|240971.7|240921.7|362
1587413400000|2020-04-20 20:10:00|240973.7|240923.7|240857.6|240807.6|240990.3|240931.5|240819.9|240699.9|491
1587413700000|2020-04-20 20:15:00|240855.8|240805.8|240858.8|240808.8|240873.3|240823.3|240833.5|240783.5|368
1587414000000|2020-04-20 20:20:00|240860|240810|241079.5|241029.5|241119|241069|240839.5|240789.5|392
1587414300000|2020-04-20 20:25:00|241077.4|241027.4|241100.8|241050.8|241176.8|241069.5|240967.9|240879.7|418
1587414600000|2020-04-20 20:30:00|241098.4|241048.4|241152.1|241102.1|241279.7|241182.3|241082.9|241032.9|526
1587414900000|2020-04-20 20:35:00|241152.5|241102.5|240807.4|240757.4|241185.3|241135.3|240792.7|240742.7|449
1587415200000|2020-04-20 20:40:00|240806.6|240756.6|240732|240545|240934.8|240839.4|240666.4|240545|501
1587415500000|2020-04-20 20:45:00|240734.7|240547.7|240393|240343|240872.3|240735.8|240289.1|240212.4|427
1587415800000|2020-04-20 20:50:00|240381.4|240331.4|240479.2|240429.2|240635.8|240535.7|240369.7|240264.9|427
1587416100000|2020-04-20 20:55:00|240478.8|240428.8|240528.1|240341.1|240627.6|240443.2|240370|240258.3|490
1587416400000|2020-04-20 21:00:00|240540.7|240353.7|240523|240336|240549.9|240362.9|240485.3|240298.3|41
1587416700000|2020-04-20 21:05:00|240461|240411|240348|240161|240522.3|240417.8|239996.8|239809.8|137
1587417000000|2020-04-20 21:10:00|239998.4|239811.4|240506.9|240319.9|240514.8|240392.3|239998.4|239811.4|127
1587417300000|2020-04-20 21:15:00|240506.2|240319.2|240720.4|240533.4|240793.1|240606.1|240395.7|240208.7|168
1587417600000|2020-04-20 21:20:00|240734.3|240547.3|240748.2|240561.2|240766|240579|240676.7|240489.7|168
1587417900000|2020-04-20 21:25:00|240751.6|240564.6|240759.8|240572.8|240774.3|240587.3|240673|240486|126
1587418200000|2020-04-20 21:30:00|240758.5|240571.5|240746.9|240559.9|240774.3|240587.3|240701.8|240514.8|139
1587418500000|2020-04-20 21:35:00|240752.2|240565.2|240479.9|240292.9|240754.8|240567.8|240372.4|240185.4|201
1587418800000|2020-04-20 21:40:00|240483.4|240296.4|240542.3|240355.3|240588.2|240401.2|240442.7|240255.7|204
1587419100000|2020-04-20 21:45:00|240581.5|240394.5|240944.5|240757.5|241023.8|240836.8|240284|240097|336
1587419400000|2020-04-20 21:50:00|240892.4|240705.4|240939.1|240752.1|241049|240862|240436.6|240249.6|485
1587419700000|2020-04-20 21:55:00|240953.9|240766.9|240677.7|240490.7|240998.1|240811.1|240454.3|240267.3|280
1587420000000|2020-04-20 22:00:00|240662.1|240475.1|240734.7|240547.7|240976.7|240789.7|240638.1|240451.1|474
1587420300000|2020-04-20 22:05:00|240821.4|240634.4|240611.1|240424.1|240831.8|240644.8|240585.1|240398.1|309
1587420600000|2020-04-20 22:10:00|240610|240423|240445.2|240258.2|240681.5|240494.5|240410.1|240223.1|291
1587420900000|2020-04-20 22:15:00|240436.4|240249.4|240705.4|240518.4|240759.8|240572.8|240436.4|240249.4|269
1587421200000|2020-04-20 22:20:00|240707|240520|240582.8|240395.8|240770.4|240583.4|240566.8|240379.8|264
1587421500000|2020-04-20 22:25:00|240574.5|240387.5|240435.8|240248.8|240694.7|240507.7|240298.9|240111.9|326
1587421800000|2020-04-20 22:30:00|240439.4|240252.4|239995|239808|240471.7|240284.7|239845.6|239658.6|480
1587422100000|2020-04-20 22:35:00|239995.3|239808.3|240287.8|240100.8|240323|240136|239977.3|239790.3|393
1587422400000|2020-04-20 22:40:00|240285.7|240098.7|240513.5|240326.5|240581.7|240394.7|240239.8|240052.8|319
1587422700000|2020-04-20 22:45:00|240517.1|240330.1|240285.7|240098.7|240556.7|240369.7|240276.7|240089.7|244
1587423000000|2020-04-20 22:50:00|240284.7|240097.7|240070.9|239883.9|240353.3|240166.3|240042.8|239855.8|319
1587423300000|2020-04-20 22:55:00|240074.3|239887.3|240056.4|239869.4|240130.5|239943.5|239990.9|239803.9|284
1587423600000|2020-04-20 23:00:00|240045.5|239858.5|240072.3|239885.3|240136|239949|240000.6|239813.6|316
1587423900000|2020-04-20 23:05:00|240066|239879|240156.4|239969.4|240196.7|240009.7|240059.8|239872.8|195
1587424200000|2020-04-20 23:10:00|240149.6|239962.6|240109.4|239922.4|240199.5|240012.5|240083|239896|195
1587424500000|2020-04-20 23:15:00|240109.1|239922.1|240226.2|240039.2|240236.8|240049.8|240020.7|239833.7|251
1587424800000|2020-04-20 23:20:00|240223.2|240036.2|240196.3|240009.3|240271.6|240084.6|240130.5|239943.5|246
1587425100000|2020-04-20 23:25:00|240214.8|240027.8|240224|240037|240241.2|240054.2|240126.2|239939.2|199
1587425400000|2020-04-20 23:30:00|240217.7|240030.7|240394.9|240207.9|240415.9|240228.9|240203.7|240016.7|299
1587425700000|2020-04-20 23:35:00|240392.8|240205.8|240220.9|240033.9|240392.8|240248|240198.3|240011.3|330
1587426000000|2020-04-20 23:40:00|240203.8|240016.8|240241.3|240054.3|240280.2|240093.2|240106.9|239919.9|319
1587426300000|2020-04-20 23:45:00|240241.2|240054.2|240165|239978|240288.5|240101.5|240165|239978|282
1587426600000|2020-04-20 23:50:00|240165.7|239978.7|240248.9|240061.9|240257.3|240070.3|240165.5|239978.5|271
1587426900000|2020-04-20 23:55:00|240249.3|240062.3|240244.3|240057.3|240328|240141|240156.6|239969.6|303
1587427200000|2020-04-21 00:00:00|240282.8|240095.8|240305.8|240118.8|240334.3|240147.3|240124.5|239937.5|441
1587427500000|2020-04-21 00:05:00|240311.6|240124.6|240216.8|240029.8|240320.2|240133.2|240176.8|239989.8|353
1587427800000|2020-04-21 00:10:00|240210.9|240023.9|240376.2|240189.2|240400|240302.3|240210.9|240023.9|366
1587428100000|2020-04-21 00:15:00|240374.2|240187.2|240860.9|240673.9|240927.6|240740.6|240309.5|240170.5|507
1587428400000|2020-04-21 00:20:00|240852.1|240665.1|240705.3|240518.3|240930|240743|240697.2|240510.2|368
1587428700000|2020-04-21 00:25:00|240709.8|240522.8|240738.6|240551.6|240776|240589|240667|240480|349
1587429000000|2020-04-21 00:30:00|240738.5|240551.5|240650.2|240463.2|240805.8|240618.8|240611.2|240424.2|340
1587429300000|2020-04-21 00:35:00|240650.1|240463.1|240516.9|240329.9|240694.6|240507.6|240481.9|240294.9|374
1587429600000|2020-04-21 00:40:00|240518.3|240331.3|240467|240417|240624.6|240454|240462.1|240316.2|426
1587429900000|2020-04-21 00:45:00|240484.1|240434.1|240088.5|239901.5|240545|240437.2|239901.3|239729.8|526
1587430200000|2020-04-21 00:50:00|240086.9|239899.9|240248.4|240061.4|240278.1|240091.1|240073.3|239899.9|428
1587430500000|2020-04-21 00:55:00|240245.1|240058.1|240313.7|240126.7|240363.3|240176.3|240245.1|240058.1|393
1587430800000|2020-04-21 01:00:00|240314.9|240127.9|240175.4|239988.4|240318|240131|240093.8|239906.8|398
1587431100000|2020-04-21 01:05:00|240173.7|239986.7|240210.4|240023.4|240229|240042|240125|239938|241
1587431400000|2020-04-21 01:10:00|240194.3|240007.3|240352.6|240165.6|240355.7|240168.7|240171.8|239984.8|315
1587431700000|2020-04-21 01:15:00|240357.2|240170.2|240092.2|239905.2|240452.4|240265.4|239969.6|239782.6|550
1587432000000|2020-04-21 01:20:00|240089.9|239902.9|240031.2|239844.2|240121|239934|239958.2|239771.2|378
1587432300000|2020-04-21 01:25:00|240022.7|239835.7|239999.1|239812.1|240077|239890|239979.8|239792.8|293
1587432600000|2020-04-21 01:30:00|239989.8|239802.8|240036.3|239849.3|240185.3|239998.3|239933.5|239802.8|296
1587432900000|2020-04-21 01:35:00|240037.9|239850.9|240120.4|239933.4|240144.6|239957.6|240030.5|239843.5|295
1587433200000|2020-04-21 01:40:00|240123.1|239936.1|240339.5|240152.5|240354|240167|240117.3|239930.3|338
1587433500000|2020-04-21 01:45:00|240339.4|240152.4|240621.7|240434.7|240779.6|240592.6|240338.8|240151.8|393
1587433800000|2020-04-21 01:50:00|240634|240447|240532.7|240345.7|240731.7|240544.7|240526.3|240339.3|253
1587434100000|2020-04-21 01:55:00|240526.2|240339.2|240838.6|240651.6|240879.5|240692.5|240526.2|240339.2|327
1587434400000|2020-04-21 02:00:00|240860.7|240673.7|240841.2|240654.2|240928.1|240741.1|240668.4|240481.4|413
1587434700000|2020-04-21 02:05:00|240842.8|240655.8|241147|240960|241239.2|241052.2|240831.2|240644.2|441
1587435000000|2020-04-21 02:10:00|241147.7|240960.7|241166.8|240979.8|241240.6|241053.6|241040.8|240853.8|396
1587435300000|2020-04-21 02:15:00|241167.7|240980.7|241332.3|241145.3|241420.8|241233.8|241167.7|240980.7|469
1587435600000|2020-04-21 02:20:00|241337.9|241150.9|241386.6|241199.6|241449.9|241262.9|241302.8|241115.8|423
1587435900000|2020-04-21 02:25:00|241388.1|241201.1|241680.6|241493.6|241790.1|241642|241312.4|241125.4|487
1587436200000|2020-04-21 02:30:00|241680.2|241493.2|241456|241269|241707.3|241557.4|241274.6|241087.6|460
1587436500000|2020-04-21 02:35:00|241459.3|241272.3|241613.2|241426.2|241694.8|241557.5|241436.7|241249.7|419
1587436800000|2020-04-21 02:40:00|241613.7|241426.7|241611|241424|241737.2|241616.6|241512.9|241325.9|476
1587437100000|2020-04-21 02:45:00|241612.2|241425.2|241080|240893|241615.2|241428.2|241015.8|240875.5|448
1587437400000|2020-04-21 02:50:00|241089|240902|241037.4|240850.4|241508.5|241321.5|240093.4|239906.4|714
1587437700000|2020-04-21 02:55:00|241037|240850|240553.1|240366.1|241333.6|241146.6|240544|240357|610
1587438000000|2020-04-21 03:00:00|240556.5|240369.5|240998.5|240811.5|241228.1|241041.1|240471.4|240284.4|562
1587438300000|2020-04-21 03:05:00|240999.1|240812.1|240548.6|240361.6|241194.4|241007.4|240397.9|240210.9|447
1587438600000|2020-04-21 03:10:00|240551.8|240364.8|240769.2|240582.2|240817.6|240630.6|240367.3|240180.3|386
1587438900000|2020-04-21 03:15:00|240770.5|240583.5|240766|240579|240933.7|240746.7|240707.5|240520.5|328
1587439200000|2020-04-21 03:20:00|240767.9|240580.9|240790|240603|240799.4|240612.4|240687.7|240500.7|324
1587439500000|2020-04-21 03:25:00|240790.8|240603.8|240731.5|240544.5|240877|240690|240696.3|240509.3|329
1587439800000|2020-04-21 03:30:00|240719.6|240532.6|240595.6|240408.6|240743.9|240556.9|240585.6|240398.6|310
1587440100000|2020-04-21 03:35:00|240599.1|240412.1|240575.9|240388.9|240646.2|240459.2|240526.4|240339.4|256
1587440400000|2020-04-21 03:40:00|240575.2|240388.2|240936.3|240749.3|241037.9|240886.2|240574.6|240387.6|432
1587440700000|2020-04-21 03:45:00|240933.8|240746.8|240971.8|240784.8|240997|240810|240780.6|240593.6|335
1587441000000|2020-04-21 03:50:00|240975.6|240788.6|240825.6|240638.6|240984.9|240841.7|240690.6|240503.6|406
1587441300000|2020-04-21 03:55:00|240826.8|240639.8|240820.9|240633.9|240869|240682|240803.4|240616.4|251
1587441600000|2020-04-21 04:00:00|240831.1|240644.1|240697|240510|240877.7|240690.7|240636.2|240449.2|356
1587441900000|2020-04-21 04:05:00|240694.8|240507.8|240889.8|240702.8|240893.7|240706.7|240685.5|240498.5|336
1587442200000|2020-04-21 04:10:00|240888.3|240701.3|240833.7|240758.7|240902.6|240766.6|240829.2|240690.4|258
1587442500000|2020-04-21 04:15:00|240833.8|240758.8|240849.3|240799.3|240958.8|240870.5|240832.3|240701.9|310
1587442800000|2020-04-21 04:20:00|240849.5|240799.5|240887.9|240700.9|240922.3|240818.2|240812|240690.6|291
1587443100000|2020-04-21 04:25:00|240834.1|240759.1|240841.1|240766.1|240918.1|240801.5|240792.1|240685.1|240
1587443400000|2020-04-21 04:30:00|240838.2|240763.2|240827.8|240640.8|240842.5|240781|240768.6|240581.6|338
1587443700000|2020-04-21 04:35:00|240831|240644|240877.1|240690.1|240883.1|240707.5|240711.4|240580.5|292
1587444000000|2020-04-21 04:40:00|240872.6|240685.6|240888.6|240701.6|240909.5|240750|240806.2|240666.8|277
1587444300000|2020-04-21 04:45:00|240888|240701|240841.3|240654.3|240919|240787.4|240777.3|240641.8|251
1587444600000|2020-04-21 04:50:00|240836.7|240649.7|240837.4|240650.4|240897.6|240758.2|240777.8|240642.3|254
1587444900000|2020-04-21 04:55:00|240833.6|240646.6|240842|240655|240922.7|240800.9|240777|240640|311
1587445200000|2020-04-21 05:00:00|240843.1|240656.1|240853.5|240666.5|240864|240715.5|240777.1|240637.5|271
1587445500000|2020-04-21 05:05:00|240852.9|240665.9|240806.7|240619.7|240876.4|240742|240745|240611.5|295
1587445800000|2020-04-21 05:10:00|240807.4|240620.4|240701.9|240626.9|240869.5|240729.7|240701.9|240599.7|345
1587446100000|2020-04-21 05:15:00|240698.5|240623.5|240654.8|240467.8|240771.8|240634.2|240568.4|240450.7|380
1587446400000|2020-04-21 05:20:00|240667|240480|240514.4|240327.4|240667|240516.8|240395.1|240210.7|366
1587446700000|2020-04-21 05:25:00|240515.1|240328.1|240648|240461|240732.3|240545.3|240486.2|240299.2|377
1587447000000|2020-04-21 05:30:00|240639.5|240452.5|240504.4|240317.4|240698.4|240511.4|240484.7|240317.4|406
1587447300000|2020-04-21 05:35:00|240503.7|240316.7|240544.1|240357.1|240560.6|240426.6|240435.6|240271.3|381
1587447600000|2020-04-21 05:40:00|240544.5|240357.5|240612.4|240425.4|240691.7|240504.7|240454.4|240323.2|310
1587447900000|2020-04-21 05:45:00|240610.6|240423.6|240841.4|240654.4|240876.3|240715|240604|240417|389
1587448200000|2020-04-21 05:50:00|240781.6|240706.6|240662.1|240475.1|240851.6|240706.6|240644.8|240457.8|342
1587448500000|2020-04-21 05:55:00|240662.6|240475.6|240688.7|240501.7|240728.5|240541.5|240611.6|240468.2|376
1587448800000|2020-04-21 06:00:00|240689.2|240502.2|239959.9|239772.9|240712|240525|239959.9|239772.9|582
1587449100000|2020-04-21 06:05:00|239960.6|239773.6|240628.2|240441.2|240628.3|240441.3|239959.6|239772.6|475
1587449400000|2020-04-21 06:10:00|240628.5|240441.5|240538.6|240351.6|240641.5|240454.5|240445.8|240293.5|470
1587449700000|2020-04-21 06:15:00|240521|240334|240477.5|240290.5|240556.4|240419.9|240362.6|240251.9|458
1587450000000|2020-04-21 06:20:00|240472|240285|240232.9|240045.9|240475.7|240334|240210.7|240023.7|508
1587450300000|2020-04-21 06:25:00|240234.8|240047.8|240418.2|240231.2|240488.5|240301.5|240185.8|240030|499
1587450600000|2020-04-21 06:30:00|240415.3|240228.3|240404.3|240217.3|240431.5|240244.5|240226.4|240068.9|477
1587450900000|2020-04-21 06:35:00|240403.8|240216.8|240472.1|240285.1|240532.6|240345.6|240396.4|240209.4|437
1587451200000|2020-04-21 06:40:00|240479.5|240292.5|240604.1|240417.1|240627.1|240440.1|240467.8|240280.8|393
1587451500000|2020-04-21 06:45:00|240607.4|240420.4|240617.2|240430.2|240637.3|240485.8|240560.8|240408.2|297
1587451800000|2020-04-21 06:50:00|240619.4|240432.4|240844|240657|240847.1|240711.6|240602.5|240415.5|374
1587452100000|2020-04-21 06:55:00|240841.2|240654.2|240868.5|240681.5|240883.5|240744|240752.9|240647.6|339
1587452400000|2020-04-21 07:00:00|240873.3|240686.3|240958|240771|241166.7|241019.1|240737.1|240611.8|657
1587452700000|2020-04-21 07:05:00|240957.9|240770.9|241074.6|240999.6|241134.6|241009|240869.6|240682.6|736
1587453000000|2020-04-21 07:10:00|241070.9|240995.9|241139.6|241089.6|241223|241130|241029.9|240902.4|510
1587453300000|2020-04-21 07:15:00|241209.1|241022.1|241361.5|241174.5|241492.7|241345.9|241095.7|240969.4|687
1587453600000|2020-04-21 07:20:00|241376.1|241189.1|241420.6|241233.6|241430.4|241290.4|241334.3|241159.4|577
1587453900000|2020-04-21 07:25:00|241403.5|241216.5|241643|241568|241710.5|241597.2|241281.8|241135.7|642
1587454200000|2020-04-21 07:30:00|241645.3|241570.3|241664.1|241614.1|241699.2|241617.6|241511|241461|655
1587454500000|2020-04-21 07:35:00|241662|241612|241782.8|241595.8|241897.3|241710.3|241654.7|241536.6|675
1587454800000|2020-04-21 07:40:00|241779.5|241592.5|241765.7|241578.7|241821.5|241673.7|241656.2|241506.8|541
1587455100000|2020-04-21 07:45:00|241762.1|241575.1|242157.3|242107.3|242200.2|242138.9|241699.5|241555.4|601
1587455400000|2020-04-21 07:50:00|242154.8|242104.8|241782.5|241595.5|242157.6|242107.6|241600.9|241429.1|582
1587455700000|2020-04-21 07:55:00|241783.8|241596.8|241665.1|241478.1|241826.4|241697|241495.4|241383.6|594
1587456000000|2020-04-21 08:00:00|241659.5|241472.5|241795.9|241608.9|241899.3|241752.2|241604.5|241447.7|680
1587456300000|2020-04-21 08:05:00|241789.2|241602.2|241457.1|241407.1|241829.8|241665.8|241453.5|241347.5|551
1587456600000|2020-04-21 08:10:00|241455.7|241405.7|241508.2|241433.2|241609.8|241488.1|241443.4|241307.3|534
1587456900000|2020-04-21 08:15:00|241508|241433|241525.7|241338.7|241530.8|241441.8|241415|241304.4|467
1587457200000|2020-04-21 08:20:00|241474|241399|242072.3|241885.3|242119.6|241958.1|241446.8|241341|616
1587457500000|2020-04-21 08:25:00|242072.4|241885.4|242065.4|241878.4|242121.1|242010|241912.9|241804.1|560
1587457800000|2020-04-21 08:30:00|242080.4|241893.4|242257.6|242182.6|242363.1|242249.9|241959|241893.4|646
1587458100000|2020-04-21 08:35:00|242266.9|242191.9|242181.7|241994.7|242309.2|242191.9|241993.6|241872.1|642
1587458400000|2020-04-21 08:40:00|242182.4|241995.4|242153.7|242078.7|242212.5|242135.3|242059.7|241908.3|536
1587458700000|2020-04-21 08:45:00|242151.9|242076.9|241753.3|241566.3|242211.1|242121.2|241630.5|241520.2|592
1587459000000|2020-04-21 08:50:00|241752.2|241565.2|241885.4|241810.4|241975.7|241873.2|241689.2|241565.2|613
1587459300000|2020-04-21 08:55:00|241883.8|241808.8|242036.1|241986.1|242199.3|242054.1|241867.1|241766.6|667
1587459600000|2020-04-21 09:00:00|242044.4|241994.4|242065.6|242015.6|242240.8|242117.4|241931.6|241834.8|762
1587459900000|2020-04-21 09:05:00|242059.3|242009.3|241989.5|241939.5|242132.3|242082.3|241950.7|241900.7|906
1587460200000|2020-04-21 09:10:00|241986.6|241936.6|242292.5|242105.5|242352.7|242272.2|241858.4|241808.4|943
1587460500000|2020-04-21 09:15:00|242296.4|242109.4|242524.9|242449.9|242614.8|242485.8|242222.1|242092.9|946
1587460800000|2020-04-21 09:20:00|242524.5|242449.5|242712.6|242525.6|242715.7|242607.3|242496.7|242385.9|755
1587461100000|2020-04-21 09:25:00|242710.8|242523.8|242980.2|242930.2|242994.8|242944.6|242655.4|242523.6|941
1587461400000|2020-04-21 09:30:00|242978|242928|243003.5|242953.5|243162.1|243041.5|242886.6|242836.6|979
1587461700000|2020-04-21 09:35:00|243047.4|242860.4|242952.1|242765.1|243163.3|243041.5|242853.5|242735.2|1007
1587462000000|2020-04-21 09:40:00|242948.5|242761.5|243115.2|242928.2|243198|243065.6|242939|242752|679
1587462300000|2020-04-21 09:45:00|243115.7|242928.7|242718.2|242531.2|243175.2|243020|242651.4|242502|711
1587462600000|2020-04-21 09:50:00|242719.9|242532.9|242829|242642|242928.6|242741.6|242655.5|242468.5|676
1587462900000|2020-04-21 09:55:00|242827.4|242640.4|242803.4|242616.4|243160.3|243032.8|242689.8|242502.8|730
1587463200000|2020-04-21 10:00:00|242804.3|242617.3|242253.1|242066.1|242861.2|242674.2|242180.6|241993.6|783
1587463500000|2020-04-21 10:05:00|242254.9|242067.9|242439.5|242252.5|242756.5|242569.5|242232.8|242045.8|796
1587463800000|2020-04-21 10:10:00|242431.1|242244.1|242764.5|242577.5|242813.6|242626.6|242329.4|242142.4|672
1587464100000|2020-04-21 10:15:00|242765.3|242578.3|242786.8|242599.8|242915|242728|242579.5|242456.6|774
1587464400000|2020-04-21 10:20:00|242786.9|242599.9|242462.1|242387.1|242799.1|242612.1|242325.2|242199.8|702
1587464700000|2020-04-21 10:25:00|242460.9|242385.9|242522.4|242335.4|242729.3|242542.3|242210.4|242107|694
1587465000000|2020-04-21 10:30:00|242523.7|242336.7|242394.6|242207.6|242722.1|242535.1|242345.9|242158.9|634
1587465300000|2020-04-21 10:35:00|242395.4|242208.4|242280.4|242093.4|242435.9|242248.9|242194.3|242007.3|568
1587465600000|2020-04-21 10:40:00|242279.9|242092.9|242108.8|242033.8|242288|242149.2|242106.8|241968.9|661
1587465900000|2020-04-21 10:45:00|242108.7|242033.7|242206.3|242019.3|242233.7|242103.8|242073.2|241930.4|661
1587466200000|2020-04-21 10:50:00|242208.9|242021.9|242398.4|242211.4|242575.5|242397.9|242158.8|242021.9|663
1587466500000|2020-04-21 10:55:00|242395.8|242208.8|242479.8|242292.8|242621.7|242483.2|242349.8|242201.9|750
1587466800000|2020-04-21 11:00:00|242478.2|242291.2|242530.9|242343.9|242562.5|242409.4|242343.5|242238|715
1587467100000|2020-04-21 11:05:00|242477.6|242402.6|242854.5|242804.5|242951.4|242896.4|242470|242342.1|683
1587467400000|2020-04-21 11:10:00|242853.7|242803.7|242706.2|242631.2|243129.2|243040.6|242701|242582.4|687
1587467700000|2020-04-21 11:15:00|242706.7|242631.7|243113|243063|243123.5|243073.5|242671.5|242567.4|770
1587468000000|2020-04-21 11:20:00|243114.1|243064.1|243013.2|242963.2|243139.2|243064.1|242983.8|242873.6|793
1587468300000|2020-04-21 11:25:00|243014|242964|243353.3|243303.3|243480.1|243366.1|242785.4|242665|725
1587468600000|2020-04-21 11:30:00|243358.5|243308.5|243456.7|243406.7|243523.1|243418|243217.4|243162.6|801
1587468900000|2020-04-21 11:35:00|243454.9|243404.9|243688.9|243638.9|243708.8|243658.8|243351.4|243301.4|719
1587469200000|2020-04-21 11:40:00|243688.6|243638.6|243554|243504|243717.9|243667.9|243437|243387|849
1587469500000|2020-04-21 11:45:00|243554.9|243504.9|243568.9|243518.9|243586.3|243536.3|243535.5|243485.5|661
1587469800000|2020-04-21 11:50:00|243580.2|243530.2|243498.4|243448.4|243614.1|243564.1|243497.8|243447.8|579
1587470100000|2020-04-21 11:55:00|243497.5|243447.5|243554.6|243367.6|243577|243473.6|243422.8|243285.5|649
1587470400000|2020-04-21 12:00:00|243485|243435|243462.7|243412.7|243650.7|243600.7|243438.1|243388.1|874
1587470700000|2020-04-21 12:05:00|243464.3|243414.3|243352.1|243302.1|243718.8|243668.8|243350.6|243289.4|862
1587471000000|2020-04-21 12:10:00|243354.8|243304.8|243772.9|243722.9|243785.1|243735.1|243342.2|243284|852
1587471300000|2020-04-21 12:15:00|243775.2|243725.2|243871|243821|243916|243866|243547.9|243497.9|927
1587471600000|2020-04-21 12:20:00|243870.7|243820.7|243916.5|243866.5|244044.1|243994.1|243599.3|243549.3|932
1587471900000|2020-04-21 12:25:00|243918.3|243868.3|243766.3|243716.3|243942.1|243892.1|243744.6|243694.6|848
1587472200000|2020-04-21 12:30:00|243766.7|243716.7|243851.5|243801.5|244340.6|244290.6|243759|243709|840
1587472500000|2020-04-21 12:35:00|243855.2|243805.2|243678.5|243628.5|244092.4|244010|243676.8|243626.8|908
1587472800000|2020-04-21 12:40:00|243679|243629|243445.6|243395.6|243690.8|243640.8|243352.6|243263.7|851
1587473100000|2020-04-21 12:45:00|243446.7|243396.7|243036.4|242986.4|243505.3|243455.3|243032|242982|842
1587473400000|2020-04-21 12:50:00|243034.6|242984.6|243247.3|243172.3|243252.2|243199.5|242864.1|242814.1|882
1587473700000|2020-04-21 12:55:00|243297.5|243110.5|243344.3|243294.3|243415.9|243365.9|243238.2|243109.4|933
1587474000000|2020-04-21 13:00:00|243348.5|243298.5|243474.5|243424.5|243627|243577|243321.2|243271.2|1000
1587474300000|2020-04-21 13:05:00|243473.9|243423.9|243433.4|243383.4|243478.8|243428.8|243082.5|243032.5|966
1587474600000|2020-04-21 13:10:00|243433.7|243383.7|243427.2|243377.2|243460.6|243410.6|243270|243220|843
1587474900000|2020-04-21 13:15:00|243432.5|243382.5|243649.1|243599.1|243677.1|243627.1|243396.6|243346.6|854
1587475200000|2020-04-21 13:20:00|243649.8|243599.8|243442.2|243392.2|243655.9|243605.9|243286.6|243236.6|1059
1587475500000|2020-04-21 13:25:00|243442.3|243392.3|243797.3|243747.3|243845.4|243795.4|243377.4|243327.4|1041
1587475800000|2020-04-21 13:30:00|243801.6|243751.6|243822.2|243772.2|243901.9|243851.9|243772.3|243722.3|1033
1587476100000|2020-04-21 13:35:00|243822.7|243772.7|244445.1|244395.1|244498.3|244448.3|243765.2|243715.2|964
1587476400000|2020-04-21 13:40:00|244444.7|244394.7|244315.3|244265.3|245061.7|244922.2|244253|244203|927
1587476700000|2020-04-21 13:45:00|244317|244267|243734.9|243684.9|244350.6|244300.6|243715.3|243665.3|905
1587477000000|2020-04-21 13:50:00|243715.6|243665.6|243665.3|243615.3|243866|243816|243479.3|243429.3|1006
1587477300000|2020-04-21 13:55:00|243663.8|243613.8|243457.1|243270.1|243915.6|243810.4|243207.8|243157.8|852
1587477600000|2020-04-21 14:00:00|243413.9|243226.9|243528.5|243478.5|243659.6|243609.6|243183.3|243097.6|967
1587477900000|2020-04-21 14:05:00|243536.6|243486.6|243839.6|243764.6|243972.3|243922.3|243532.5|243482.5|900
1587478200000|2020-04-21 14:10:00|243831.8|243756.8|243753.5|243703.5|243955|243862.8|243705.3|243655.3|816
1587478500000|2020-04-21 14:15:00|243753.9|243703.9|243862.5|243787.5|243996.4|243946.4|243710.5|243602.7|920
1587478800000|2020-04-21 14:20:00|243861.8|243786.8|242872.7|242822.7|243951.8|243826.5|242868.2|242818.2|956
1587479100000|2020-04-21 14:25:00|242873.1|242823.1|243191.9|243141.9|243316.1|243266.1|242777.6|242727.6|913
1587479400000|2020-04-21 14:30:00|243192.4|243142.4|243449.1|243399.1|243482.4|243432.4|243151.6|243101.6|882
1587479700000|2020-04-21 14:35:00|243448.8|243398.8|243531.6|243481.6|243767.1|243717.1|243447.2|243397.2|744
1587480000000|2020-04-21 14:40:00|243530.6|243480.6|243937.6|243887.6|243970.2|243920.2|243530.6|243480.6|843
1587480300000|2020-04-21 14:45:00|243938.6|243888.6|244186.3|244136.3|244195.7|244145.7|243885.9|243835.9|675
1587480600000|2020-04-21 14:50:00|244190|244140|244122.2|244072.2|244211.1|244161.1|243934.4|243884.4|896
1587480900000|2020-04-21 14:55:00|244124.1|244074.1|243620.9|243570.9|244124.1|244074.1|243107.5|243057.5|1072
1587481200000|2020-04-21 15:00:00|243635.4|243585.4|244279|244229|244345.3|244245.4|243585.4|243535.4|1050
1587481500000|2020-04-21 15:05:00|244269.1|244219.1|244117.6|244067.6|244484.1|244378.2|243982.6|243932.6|974
1587481800000|2020-04-21 15:10:00|244115.8|244065.8|244099.9|244049.9|244371.7|244321.7|244054|244004|918
1587482100000|2020-04-21 15:15:00|244099.5|244049.5|244056.7|244006.7|244306.2|244256.2|243987.8|243937.8|871
1587482400000|2020-04-21 15:20:00|244059|244009|244501.7|244451.7|244537.8|244487.8|243982.4|243932.4|858
1587482700000|2020-04-21 15:25:00|244500.8|244450.8|244500.1|244450.1|244537.1|244487.1|244194|244144|816
1587483000000|2020-04-21 15:30:00|244493.9|244443.9|244481.2|244431.2|244501.2|244451.2|244137.9|244087.9|873
1587483300000|2020-04-21 15:35:00|244481.7|244431.7|244556.5|244506.5|244583.3|244533.3|244419.7|244369.7|756
1587483600000|2020-04-21 15:40:00|244559.1|244509.1|244831.5|244781.5|244879.3|244829.3|244470.3|244420.3|755
1587483900000|2020-04-21 15:45:00|244834.6|244784.6|244774.2|244724.2|244899.6|244849.6|244568.7|244450.2|881
1587484200000|2020-04-21 15:50:00|244771.3|244721.3|244500.6|244450.6|244869.9|244819.9|244480.2|244430.2|914
1587484500000|2020-04-21 15:55:00|244503|244453|244433.7|244383.7|244555.6|244505.6|244308.3|244258.3|877
1587484800000|2020-04-21 16:00:00|244429.2|244379.2|244673|244623|244758.4|244708.4|244426.9|244376.9|855
1587485100000|2020-04-21 16:05:00|244672|244622|244520.6|244470.6|244748.3|244698.3|244384.7|244334.7|912
1587485400000|2020-04-21 16:10:00|244515.3|244465.3|244237.8|244187.8|244515.3|244465.3|244073.1|244023.1|985
1587485700000|2020-04-21 16:15:00|244228.9|244178.9|244246|244196|244532.9|244434.6|244118.5|244068.5|916
1587486000000|2020-04-21 16:20:00|244247.3|244197.3|244224.7|244174.7|244440.8|244390.8|244172.9|244122.9|855
1587486300000|2020-04-21 16:25:00|244223.9|244173.9|244314.5|244264.5|244436.6|244386.6|244167|244117|824
1587486600000|2020-04-21 16:30:00|244310.9|244260.9|244217.2|244167.2|244377.8|244327.8|244165.2|244115.2|836
1587486900000|2020-04-21 16:35:00|244216|244166|244149.7|244099.7|244276.2|244226.2|244053.4|244003.4|765
1587487200000|2020-04-21 16:40:00|244152.2|244102.2|244265.9|244215.9|244294.4|244244.4|244106.9|244056.9|809
1587487500000|2020-04-21 16:45:00|244270.3|244220.3|243910.5|243860.5|244280.9|244230.9|243871.4|243821.4|983
1587487800000|2020-04-21 16:50:00|243917.1|243867.1|243568.4|243518.4|243918.5|243868.5|243514.7|243464.7|997
1587488100000|2020-04-21 16:55:00|243567.8|243517.8|243258.4|243208.4|243616.7|243537.6|243227.9|243177.9|908
1587488400000|2020-04-21 17:00:00|243261.4|243211.4|243409|243359|243532|243443.9|243240.5|243190.5|816
1587488700000|2020-04-21 17:05:00|243406.7|243356.7|243395|243345|243487.6|243437.6|243280.4|243230.4|929
1587489000000|2020-04-21 17:10:00|243395.8|243345.8|243382.4|243332.4|243505|243455|243263.5|243213.5|937
1587489300000|2020-04-21 17:15:00|243381.9|243331.9|243447|243397|243528|243478|243358.3|243308.3|827
1587489600000|2020-04-21 17:20:00|243463.8|243413.8|243642.1|243592.1|243646.2|243596.2|243384.5|243334.5|895
1587489900000|2020-04-21 17:25:00|243645.3|243595.3|243612.5|243562.5|243690.4|243640.4|243585|243535|731
1587490200000|2020-04-21 17:30:00|243611.6|243561.6|243669.3|243619.3|243702.5|243652.5|243611.6|243561.6|640
1587490500000|2020-04-21 17:35:00|243664.4|243614.4|243603.7|243553.7|243677.3|243627.3|243555.1|243505.1|667
1587490800000|2020-04-21 17:40:00|243595.1|243545.1|243573.8|243523.8|243618.8|243568.8|243492.5|243442.5|684
1587491100000|2020-04-21 17:45:00|243575.2|243525.2|243960.3|243910.3|244016.7|243924.2|243569.5|243519.5|791
1587491400000|2020-04-21 17:50:00|243960|243910|243565.6|243515.6|243971.5|243921.5|243565.6|243515.6|879
1587491700000|2020-04-21 17:55:00|243565.8|243515.8|243650.8|243600.8|243699.5|243649.5|243453.7|243403.7|855
1587492000000|2020-04-21 18:00:00|243650.9|243600.9|244035.3|243985.3|244441|244283.2|243646.1|243596.1|1000
1587492300000|2020-04-21 18:05:00|244033.1|243983.1|243719.9|243669.9|244102.2|244049.3|243155.2|243105.2|988
1587492600000|2020-04-21 18:10:00|243719.8|243669.8|243638.8|243588.8|243750.3|243700.3|243494.6|243437.7|841
1587492900000|2020-04-21 18:15:00|243647.6|243597.6|243733.5|243683.5|243904.2|243796.5|243524.7|243474.7|882
1587493200000|2020-04-21 18:20:00|243729.9|243679.9|243229|243179|243811.9|243717.3|243083.2|243033.2|966
1587493500000|2020-04-21 18:25:00|243227.2|243177.2|243192.9|243142.9|243338.5|243288.5|243089.4|243039.4|960
1587493800000|2020-04-21 18:30:00|243195.1|243145.1|243197.6|243147.6|243213.5|243163.5|243074.2|243024.2|848
1587494100000|2020-04-21 18:35:00|243198.1|243148.1|243465.5|243415.5|243470.6|243420.6|243165.5|243057.1|861
1587494400000|2020-04-21 18:40:00|243465.1|243415.1|243980.3|243930.3|244110.4|243995.3|243464.6|243414.6|781
1587494700000|2020-04-21 18:45:00|243973.8|243923.8|244412.9|244225.9|244468.5|244361.1|243967.9|243842.5|759
1587495000000|2020-04-21 18:50:00|244352.2|244277.2|244425.5|244375.5|244540|244483.5|244178.1|244128.1|876
1587495300000|2020-04-21 18:55:00|244426.3|244376.3|245000.9|244950.9|245059.2|244986.1|244325.2|244275.2|912
1587495600000|2020-04-21 19:00:00|245000.6|244950.6|244923.4|244873.4|245421.8|245323.3|244923.4|244873.4|850
1587495900000|2020-04-21 19:05:00|244934.8|244884.8|244602.3|244552.3|245074.6|244889.1|244410|244279.1|903
1587496200000|2020-04-21 19:10:00|244603.3|244553.3|244529|244479|244771|244695.7|244440.8|244356.8|748
1587496500000|2020-04-21 19:15:00|244527.5|244477.5|244294.4|244244.4|244554.6|244504.6|244271.9|244221.9|766
1587496800000|2020-04-21 19:20:00|244294|244244|243767|243717|244302.4|244252.4|243625.4|243575.4|768
1587497100000|2020-04-21 19:25:00|243766.5|243716.5|243668.7|243618.7|243999.4|243949.4|243645|243494.8|696
1587497400000|2020-04-21 19:30:00|243682.7|243632.7|243240.3|243165.3|243799.8|243723.3|243134.7|243084.7|914
1587497700000|2020-04-21 19:35:00|243240|243165|243141|243091|243279.6|243229.6|242895.3|242845.3|980
1587498000000|2020-04-21 19:40:00|243138.9|243088.9|243404.8|243354.8|243563.2|243376.2|243137.7|243065.2|727
1587498300000|2020-04-21 19:45:00|243404.5|243354.5|243717.1|243530.1|243780.5|243635.9|243396.1|243346.1|630
1587498600000|2020-04-21 19:50:00|243689.1|243614.1|243814.3|243627.3|243885.5|243735.9|243614.9|243471|538
1587498900000|2020-04-21 19:55:00|243816.7|243629.7|243582.2|243395.2|243816.7|243649|243485.2|243361.2|598
1587499200000|2020-04-21 20:00:00|243527.5|243452.5|243691|243641|243769|243677.3|243485|243376.3|601
1587499500000|2020-04-21 20:05:00|243696.2|243646.2|243895.6|243845.6|244089.4|243978.1|243686.6|243636.6|436
1587499800000|2020-04-21 20:10:00|243895|243845|243739.6|243689.6|243922.9|243872.9|243739|243601.4|393
1587500100000|2020-04-21 20:15:00|243743.5|243693.5|243699|243649|243766.1|243716.1|243687.5|243637.5|236
1587500400000|2020-04-21 20:20:00|243697.4|243647.4|243562.9|243512.9|243705|243654.1|243541|243452.6|317
1587500700000|2020-04-21 20:25:00|243563.4|243513.4|243680.2|243493.2|243754.4|243613.6|243505.9|243391.5|412
1587501000000|2020-04-21 20:30:00|243692.6|243505.6|243855.1|243668.1|244057.2|243870.2|243692.6|243505.6|437
1587501300000|2020-04-21 20:35:00|243829.5|243642.5|243932.8|243745.8|243942.1|243809|243777.5|243637.4|232
1587501600000|2020-04-21 20:40:00|243928.4|243741.4|244055.8|243868.8|244070.4|243921.5|243865.4|243691.2|220
1587501900000|2020-04-21 20:45:00|244066.3|243879.3|244042.7|243855.7|244088.4|243964.5|243936.5|243789.7|240
1587502200000|2020-04-21 20:50:00|244042.6|243855.6|244014.7|243827.7|244210.8|244023.8|243886|243699|296
1587502500000|2020-04-21 20:55:00|243950.4|243875.4|243996.5|243921.5|244131.7|243944.7|243929.5|243771.9|282
1587502800000|2020-04-21 21:00:00|244000.8|243925.8|244076.7|243889.7|244099.5|243943|243982.5|243853|41
1587503100000|2020-04-21 21:05:00|243995.3|243945.3|244428.2|244241.2|244511.5|244324.5|243962.3|243899|152
1587503400000|2020-04-21 21:10:00|244421.1|244234.1|244343.1|244156.1|244714.5|244527.5|244118.2|243931.2|151
1587503700000|2020-04-21 21:15:00|244333.8|244146.8|244059.1|243872.1|244535.2|244348.2|243896.9|243709.9|260
1587504000000|2020-04-21 21:20:00|244037.5|243850.5|244150|243963|244259.9|244072.9|243925.6|243738.6|278
1587504300000|2020-04-21 21:25:00|244150.1|243963.1|244061.6|243874.6|244307.1|244120.1|243945.1|243758.1|225
1587504600000|2020-04-21 21:30:00|244056|243869|244071|243884|244380.5|244193.5|244023.6|243836.6|309
1587504900000|2020-04-21 21:35:00|244064|243877|244203.6|244016.6|244359.1|244172.1|243948.7|243761.7|225
1587505200000|2020-04-21 21:40:00|244209.8|244022.8|244140.7|243953.7|244227.1|244040.1|244006.3|243819.3|331
1587505500000|2020-04-21 21:45:00|244114.2|243927.2|244123|243936|244201.6|244014.6|244044.8|243857.8|265
1587505800000|2020-04-21 21:50:00|244117.7|243930.7|244180.9|243993.9|244210.8|244023.8|244027.3|243840.3|179
1587506100000|2020-04-21 21:55:00|244169.8|243982.8|244233|244046|244266|244079|244042.4|243855.4|327
1587506400000|2020-04-21 22:00:00|244235.4|244048.4|244244|244057|244349.8|244162.8|244162.6|243975.6|466
1587506700000|2020-04-21 22:05:00|244220.2|244033.2|244014|243827|244226.9|244039.9|243971.4|243784.4|376
1587507000000|2020-04-21 22:10:00|244050|243863|244020.4|243833.4|244084|243897|243873.6|243686.6|259
1587507300000|2020-04-21 22:15:00|243995|243808|244134.8|243947.8|244168|243981|243875.8|243688.8|340
1587507600000|2020-04-21 22:20:00|244132.8|243945.8|244056.9|243869.9|244180.9|243993.9|243940.3|243812.1|259
1587507900000|2020-04-21 22:25:00|244058.7|243871.7|243897.4|243710.4|244071.1|243916|243834.4|243647.4|292
1587508200000|2020-04-21 22:30:00|243907.5|243720.5|243852.9|243665.9|243977.7|243790.7|243841.9|243654.9|343
1587508500000|2020-04-21 22:35:00|243848.8|243661.8|243922.6|243735.6|243971|243784|243838.4|243651.4|360
1587508800000|2020-04-21 22:40:00|243917.3|243730.3|243850.1|243663.1|243944.4|243757.4|243836.4|243649.4|554
1587509100000|2020-04-21 22:45:00|243849|243662|244044.2|243857.2|244055.6|243868.6|243837.7|243650.7|441
1587509400000|2020-04-21 22:50:00|244042.8|243855.8|244101.8|243914.8|244115.4|243928.4|244026.9|243839.9|233
1587509700000|2020-04-21 22:55:00|244085.7|243898.7|244049.5|243862.5|244102.4|243915.4|244030.2|243843.2|179
1587510000000|2020-04-21 23:00:00|244061.4|243874.4|244076.5|243889.5|244098.9|243911.9|243982.4|243795.4|226
1587510300000|2020-04-21 23:05:00|244074.8|243887.8|244109.4|243922.4|244150.6|243963.6|244067.6|243880.6|242
1587510600000|2020-04-21 23:10:00|244127.4|243940.4|244121.7|243934.7|244138.6|243951.6|244099.9|243912.9|142
1587510900000|2020-04-21 23:15:00|244126.4|243939.4|244075.6|243888.6|244138.6|243951.6|244070.4|243883.4|152
1587511200000|2020-04-21 23:20:00|244076.1|243889.1|243989.3|243802.3|244120.2|243933.2|243886.2|243750.2|303
1587511500000|2020-04-21 23:25:00|243987.8|243800.8|244067.9|243880.9|244116.7|243929.7|243964|243777|293
1587511800000|2020-04-21 23:30:00|244074.1|243887.1|244127|243940|244171.9|243984.9|244016.1|243872|352
1587512100000|2020-04-21 23:35:00|244126.9|243939.9|243958.9|243908.9|244143.7|243968.8|243955.4|243821.4|393
1587512400000|2020-04-21 23:40:00|243961.6|243911.6|243995.3|243808.3|244100.9|243928.2|243926|243769.8|371
1587512700000|2020-04-21 23:45:00|243998.5|243811.5|243948.1|243761.1|244005.4|243818.4|243930.9|243743.9|260
1587513000000|2020-04-21 23:50:00|243961.7|243774.7|243927.9|243740.9|244048.5|243861.5|243921.5|243734.5|353
1587513300000|2020-04-21 23:55:00|243931.2|243744.2|243901.6|243714.6|243958.5|243771.5|243887.5|243700.5|436
1587513600000|2020-04-22 00:00:00|243934.2|243747.2|243864.8|243677.8|243934.6|243747.6|243786.7|243599.7|397
1587513900000|2020-04-22 00:05:00|243867.8|243680.8|244101|243914|244192.2|244005.2|243859.8|243672.8|394
1587514200000|2020-04-22 00:10:00|244100.3|243913.3|244220.3|244033.3|244220.3|244033.3|244077.1|243890.1|299
1587514500000|2020-04-22 00:15:00|244221.9|244034.9|244160.7|243973.7|244262.4|244075.4|244108.6|243921.6|328
1587514800000|2020-04-22 00:20:00|244158.5|243971.5|244278.2|244091.2|244296.5|244109.5|244150.4|243963.4|243
1587515100000|2020-04-22 00:25:00|244278.4|244091.4|244331.3|244144.3|244399.7|244212.7|244273.5|244086.5|346
1587515400000|2020-04-22 00:30:00|244333.6|244146.6|244275.5|244088.5|244341|244154|244237.1|244050.1|277
1587515700000|2020-04-22 00:35:00|244275.3|244088.3|243799.6|243749.6|244289.9|244102.9|243783.6|243667.3|311
1587516000000|2020-04-22 00:40:00|243799.4|243749.4|243917.7|243730.7|244012.8|243825.8|243787.4|243659.7|358
1587516300000|2020-04-22 00:45:00|243917.2|243730.2|244025.3|243838.3|244039.9|243852.9|243865.3|243678.3|367
1587516600000|2020-04-22 00:50:00|244024.3|243837.3|244036.3|243849.3|244143.3|243956.3|243997.6|243810.6|367
1587516900000|2020-04-22 00:55:00|244043.8|243856.8|243999.5|243812.5|244132.8|243945.8|243973.7|243786.7|461
1587517200000|2020-04-22 01:00:00|244002.1|243815.1|244183.9|243996.9|244205.2|244018.2|243862.4|243745.3|491
1587517500000|2020-04-22 01:05:00|244184|243997|244054.2|243867.2|244230.7|244043.7|244051.6|243864.6|325
1587517800000|2020-04-22 01:10:00|244053.6|243866.6|243860.1|243810.1|244066.6|243879.6|243857|243728.2|364
1587518100000|2020-04-22 01:15:00|243859.8|243809.8|243834.6|243647.6|243943|243833.8|243789.6|243645.7|306
1587518400000|2020-04-22 01:20:00|243834.4|243647.4|243859.4|243672.4|243865.2|243678.2|243809.3|243622.3|320
1587518700000|2020-04-22 01:25:00|243860.5|243673.5|243819.3|243632.3|243872.9|243685.9|243787.6|243600.6|374
1587519000000|2020-04-22 01:30:00|243819.2|243632.2|243951.3|243764.3|243989.2|243802.2|243796.3|243609.3|481
1587519300000|2020-04-22 01:35:00|243963.7|243776.7|244089|243902|244114.6|243962.5|243948.9|243761.9|419
1587519600000|2020-04-22 01:40:00|244084.2|243897.2|244060.4|243873.4|244117.3|243982|244035.9|243848.9|453
1587519900000|2020-04-22 01:45:00|244061.7|243874.7|244051.7|243864.7|244098.3|243964.3|244033.9|243850.5|349
1587520200000|2020-04-22 01:50:00|244052.8|243865.8|244032.5|243845.5|244074.6|243887.6|243992.3|243805.3|333
1587520500000|2020-04-22 01:55:00|244033.2|243846.2|243888.2|243701.2|244033.2|243846.2|243834.5|243647.5|317
1587520800000|2020-04-22 02:00:00|243890.9|243703.9|244014.8|243827.8|244059.4|243872.4|243882.2|243695.2|291
1587521100000|2020-04-22 02:05:00|244013.9|243826.9|243606|243419|244032.1|243845.1|243535.5|243348.5|464
1587521400000|2020-04-22 02:10:00|243591.8|243404.8|243661.7|243474.7|243728.7|243541.7|243570.5|243383.5|541
1587521700000|2020-04-22 02:15:00|243662.4|243475.4|243632.8|243445.8|243712.1|243525.1|243542.5|243355.5|382
1587522000000|2020-04-22 02:20:00|243637|243450|243741.1|243554.1|243760.8|243573.8|243602.1|243415.1|424
1587522300000|2020-04-22 02:25:00|243752.2|243565.2|243830.8|243643.8|243839.2|243652.2|243708.2|243521.2|314
1587522600000|2020-04-22 02:30:00|243831.8|243644.8|243850.4|243663.4|243916.4|243729.4|243813.4|243626.4|527
1587522900000|2020-04-22 02:35:00|243851.2|243664.2|243921.2|243734.2|243979.2|243792.2|243839.1|243652.1|467
1587523200000|2020-04-22 02:40:00|243922.9|243735.9|243802.6|243615.6|243925.7|243738.7|243759.1|243572.1|358
1587523500000|2020-04-22 02:45:00|243803.4|243616.4|243761.6|243574.6|243867.4|243680.4|243759.4|243572.4|312
1587523800000|2020-04-22 02:50:00|243754.8|243567.8|243871.6|243684.6|243888.6|243701.6|243754.8|243567.8|381
1587524100000|2020-04-22 02:55:00|243877.3|243690.3|243855.1|243668.1|243898.9|243711.9|243852.2|243665.2|273
1587524400000|2020-04-22 03:00:00|243858.2|243671.2|243832.8|243645.8|243874.1|243687.1|243784.1|243597.1|258
1587524700000|2020-04-22 03:05:00|243824.8|243637.8|243851.9|243664.9|243900.7|243713.7|243811|243624|261
1587525000000|2020-04-22 03:10:00|243853.9|243666.9|243886.9|243699.9|243930.9|243743.9|243844.3|243657.3|289
1587525300000|2020-04-22 03:15:00|243889.5|243702.5|244027.3|243840.3|244028.5|243903.3|243874.1|243687.1|375
1587525600000|2020-04-22 03:20:00|244030.7|243843.7|244615.8|244428.8|244633.1|244446.1|243978.2|243843|343
1587525900000|2020-04-22 03:25:00|244622.2|244435.2|244334.2|244147.2|244632.1|244445.1|244156.9|243969.9|315
1587526200000|2020-04-22 03:30:00|244332.4|244145.4|244256.1|244069.1|244349.1|244162.1|244166.2|243979.2|251
1587526500000|2020-04-22 03:35:00|244257.7|244070.7|244345.9|244158.9|244357.5|244170.5|244134.5|243947.5|281
1587526800000|2020-04-22 03:40:00|244333.6|244146.6|244547.7|244360.7|244577.5|244390.5|244308.3|244121.3|356
1587527100000|2020-04-22 03:45:00|244542.9|244355.9|244638.3|244451.3|244692.1|244505.1|244432.8|244245.8|526
1587527400000|2020-04-22 03:50:00|244635.1|244448.1|244569.9|244382.9|244679.1|244492.1|244540.6|244353.6|258
1587527700000|2020-04-22 03:55:00|244498.2|244311.2|244622.3|244435.3|244698.3|244511.3|244405.8|244218.8|313
1587528000000|2020-04-22 04:00:00|244596.8|244409.8|244627.9|244440.9|244729.3|244542.3|244587.6|244400.6|301
1587528300000|2020-04-22 04:05:00|244629.7|244442.7|244628.7|244441.7|244629.7|244442.7|244555.1|244368.1|270
1587528600000|2020-04-22 04:10:00|244626.1|244439.1|244649.4|244462.4|244711.7|244524.7|244586.5|244399.5|317
1587528900000|2020-04-22 04:15:00|244648.8|244461.8|244613|244426|244668.3|244481.3|244555.8|244368.8|347
1587529200000|2020-04-22 04:20:00|244614.5|244427.5|244756|244569|244807.3|244620.3|244609|244422|419
1587529500000|2020-04-22 04:25:00|244757.2|244570.2|244691.8|244504.8|244801.1|244614.1|244681.3|244494.3|440
1587529800000|2020-04-22 04:30:00|244686.4|244499.4|244719.6|244532.6|244801.6|244614.6|244568.7|244381.7|392
1587530100000|2020-04-22 04:35:00|244715.4|244528.4|245176.1|244989.1|245196.8|245040.8|244687.8|244500.8|394
1587530400000|2020-04-22 04:40:00|245158.1|244971.1|244925.1|244738.1|245161.8|244974.8|244877.2|244690.2|445
1587530700000|2020-04-22 04:45:00|244927.3|244740.3|244817|244630|244927.3|244740.3|244807.8|244620.8|357
1587531000000|2020-04-22 04:50:00|244823.2|244636.2|244905.8|244718.8|244927.1|244740.1|244815.2|244628.2|299
1587531300000|2020-04-22 04:55:00|244900.2|244713.2|244978.6|244791.6|245021.5|244834.5|244891.5|244704.5|406
1587531600000|2020-04-22 05:00:00|244979.1|244792.1|244747.6|244560.6|244979.1|244792.1|244705.5|244518.5|324
1587531900000|2020-04-22 05:05:00|244746.7|244559.7|244567.5|244380.5|244782|244595|244546.2|244359.2|316
1587532200000|2020-04-22 05:10:00|244579.4|244392.4|244517|244330|244599.1|244412.1|244453|244266|333
1587532500000|2020-04-22 05:15:00|244515.8|244328.8|244378.9|244191.9|244515.8|244328.8|244347.6|244160.6|339
1587532800000|2020-04-22 05:20:00|244380.3|244193.3|244533.3|244346.3|244545.4|244358.4|244321.5|244134.5|295
1587533100000|2020-04-22 05:25:00|244538.2|244351.2|244387|244200|244555.2|244368.2|244338.1|244151.1|318
1587533400000|2020-04-22 05:30:00|244389.4|244202.4|244267.7|244080.7|244389.4|244202.4|244225.3|244038.3|363
1587533700000|2020-04-22 05:35:00|244248|244061|244300.3|244113.3|244451.2|244264.2|244227.6|244040.6|401
1587534000000|2020-04-22 05:40:00|244322.5|244135.5|244087.4|243900.4|244330.5|244155.1|244032.9|243890|433
1587534300000|2020-04-22 05:45:00|244105.1|243918.1|244303.9|244116.9|244435.6|244294.6|244047.5|243860.5|494
1587534600000|2020-04-22 05:50:00|244307|244120|244262.8|244075.8|244308.9|244121.9|244172.2|243985.2|372
1587534900000|2020-04-22 05:55:00|244261.6|244074.6|244185.2|243998.2|244272.8|244085.8|244125.3|243938.3|547
1587535200000|2020-04-22 06:00:00|244182.3|243995.3|244413.1|244226.1|244434.6|244281.8|244162.8|243975.8|652
1587535500000|2020-04-22 06:05:00|244414|244227|244229.2|244042.2|244419.6|244256.4|244153.7|243966.7|535
1587535800000|2020-04-22 06:10:00|244224.1|244037.1|243649.8|243462.8|244250.8|244077.4|243594.9|243462.8|511
1587536100000|2020-04-22 06:15:00|243657.5|243470.5|243463.9|243276.9|243659.2|243527.9|243262.6|243075.6|632
1587536400000|2020-04-22 06:20:00|243459.4|243272.4|243492.3|243305.3|243629.2|243442.2|243372.9|243185.9|514
1587536700000|2020-04-22 06:25:00|243495.6|243308.6|243539.7|243352.7|243587.2|243400.2|243363.6|243176.6|492
1587537000000|2020-04-22 06:30:00|243539.8|243352.8|243243.9|243056.9|243539.8|243352.8|243195.1|243056.8|534
1587537300000|2020-04-22 06:35:00|243183.8|243108.8|242855.2|242668.2|243249.4|243108.8|242795.6|242608.6|548
1587537600000|2020-04-22 06:40:00|242852.6|242665.6|242840.6|242653.6|242897.4|242760.9|242761.7|242591.3|499
1587537900000|2020-04-22 06:45:00|242845.3|242658.3|242529|242342|242966.4|242779.4|242459.7|242272.7|596
1587538200000|2020-04-22 06:50:00|242522.2|242335.2|242616.8|242429.8|242628|242441|242415.6|242279.3|436
1587538500000|2020-04-22 06:55:00|242612.9|242425.9|242795.7|242608.7|242798.7|242611.7|242608.8|242421.8|567
1587538800000|2020-04-22 07:00:00|242801.2|242614.2|243130.3|242943.3|243130.3|242943.3|242674.3|242538.8|679
1587539100000|2020-04-22 07:05:00|243140.8|242953.8|243278.7|243228.7|243392.5|243281.1|243096.6|242909.6|625
1587539400000|2020-04-22 07:10:00|243282.5|243232.5|243288.4|243238.4|243353.5|243273.4|243124.4|242950.2|587
1587539700000|2020-04-22 07:15:00|243288.5|243238.5|243262.6|243212.6|243533.1|243413.1|243256|243144|634
1587540000000|2020-04-22 07:20:00|243265.2|243215.2|243216.5|243166.5|243278.7|243228.7|243160|243019|826
1587540300000|2020-04-22 07:25:00|243217.7|243167.7|243163.4|243113.4|243255.6|243205.6|243148|243098|910
1587540600000|2020-04-22 07:30:00|243163.9|243113.9|243081.9|242894.9|243169.8|243119.8|242617.3|242456|689
1587540900000|2020-04-22 07:35:00|243099.9|242912.9|242716.4|242529.4|243208.3|243021.3|242565.6|242433.9|794
1587541200000|2020-04-22 07:40:00|242714.9|242527.9|242482.9|242407.9|242715.8|242528.8|242458.8|242330.2|607
1587541500000|2020-04-22 07:45:00|242485.1|242410.1|242515|242328|242607.7|242470.3|242417.9|242312.9|639
1587541800000|2020-04-22 07:50:00|242549.9|242362.9|242325.3|242275.3|242549.9|242371.1|242259.5|242147.2|825
1587542100000|2020-04-22 07:55:00|242323.5|242273.5|242321.6|242271.6|242478.7|242367.2|242301.1|242251.1|996
1587542400000|2020-04-22 08:00:00|242318.2|242268.2|242303|242253|242547.6|242461.4|242269|242219|985
1587542700000|2020-04-22 08:05:00|242304.9|242254.9|242796.9|242609.9|242918.2|242786.9|242297.5|242247.5|825
1587543000000|2020-04-22 08:10:00|242805.3|242618.3|242797.4|242747.4|242892.5|242783.6|242743.4|242596.8|625
1587543300000|2020-04-22 08:15:00|242804|242754|242677.8|242627.8|242838.6|242788.6|242554.1|242458.8|586
1587543600000|2020-04-22 08:20:00|242676.5|242626.5|242833.6|242758.6|242934.4|242816.1|242611.1|242454.2|439
1587543900000|2020-04-22 08:25:00|242834.6|242759.6|243042.2|242855.2|243127.4|242940.4|242765.6|242655.4|571
1587544200000|2020-04-22 08:30:00|243039.3|242852.3|243079.6|242892.6|243187.7|243073.3|242971.3|242823.4|631
1587544500000|2020-04-22 08:35:00|243025.3|242950.3|243028.3|242978.3|243222.8|243092|242991|242865.5|565
1587544800000|2020-04-22 08:40:00|243028.5|242978.5|242904|242854|243116.7|243066.7|242886.8|242836.8|686
1587545100000|2020-04-22 08:45:00|242907|242857|242781|242731|242926.7|242876.7|242766.4|242618.4|623
1587545400000|2020-04-22 08:50:00|242782.3|242732.3|242637.9|242587.9|242845.4|242749.5|242628.9|242578.9|754
1587545700000|2020-04-22 08:55:00|242638.4|242588.4|242943.9|242756.9|242949.1|242827.9|242544.5|242446.7|652
1587546000000|2020-04-22 09:00:00|242911.5|242836.5|242825.6|242775.6|242989.1|242856.7|242797.5|242702.5|728
1587546300000|2020-04-22 09:05:00|242826.5|242776.5|242878|242828|242978.9|242851.3|242767.4|242717.4|700
1587546600000|2020-04-22 09:10:00|242876.7|242826.7|242756.1|242706.1|242882.5|242832.5|242725|242675|559
1587546900000|2020-04-22 09:15:00|242755.3|242705.3|242847.1|242797.1|242854.6|242804.6|242630.3|242529.1|681
1587547200000|2020-04-22 09:20:00|242846.4|242796.4|242902|242715|242970|242879.4|242806.8|242700.3|654
1587547500000|2020-04-22 09:25:00|242900.3|242713.3|242767.7|242717.7|242903.2|242737.7|242626.4|242439.4|726
1587547800000|2020-04-22 09:30:00|242772.8|242722.8|242997.4|242810.4|243013.8|242916.1|242762.5|242712.5|482
1587548100000|2020-04-22 09:35:00|242992.5|242805.5|242872.6|242822.6|242998.3|242863.2|242815.5|242641.7|484
1587548400000|2020-04-22 09:40:00|242872.7|242822.7|242818|242768|242887.1|242837.1|242693.8|242643.8|633
1587548700000|2020-04-22 09:45:00|242816.8|242766.8|242838.4|242788.4|242966.3|242904.7|242798.6|242705.8|669
1587549000000|2020-04-22 09:50:00|242830.2|242780.2|242757.6|242707.6|242974.3|242891.3|242730.7|242680.7|525
1587549300000|2020-04-22 09:55:00|242756.5|242706.5|242857.8|242807.8|242987.2|242872.3|242587.3|242537.3|732
1587549600000|2020-04-22 10:00:00|242859|242809|243161|242974|243175.5|243044|242843.1|242793.1|559
1587549900000|2020-04-22 10:05:00|243162.4|242975.4|243127.6|242940.6|243186.1|243058.8|243015.4|242919.1|404
1587550200000|2020-04-22 10:10:00|243132|242945|243052.7|243002.7|243139.7|243016.1|242983.6|242925.7|394
1587550500000|2020-04-22 10:15:00|243052.6|243002.6|243190.4|243140.4|243220.4|243170.4|243016.4|242966.4|635
1587550800000|2020-04-22 10:20:00|243186|243136|243131.7|243081.7|243217|243167|243127.4|243077.4|855
1587551100000|2020-04-22 10:25:00|243129.8|243079.8|243078.3|243028.3|243129.8|243079.8|243060.6|243010.6|448
1587551400000|2020-04-22 10:30:00|243077.1|243027.1|242921.8|242871.8|243083.6|243033.6|242919.2|242869.2|556
1587551700000|2020-04-22 10:35:00|242924.1|242874.1|242947.5|242897.5|242985.8|242935.8|242891.9|242841.9|553
1587552000000|2020-04-22 10:40:00|242948.1|242898.1|242949.5|242899.5|242995.2|242945.2|242901.3|242851.3|804
1587552300000|2020-04-22 10:45:00|242948.8|242898.8|242779.1|242592.1|242997|242947|242702.2|242562.1|699
1587552600000|2020-04-22 10:50:00|242783.5|242596.5|242490.2|242440.2|242783.9|242646.2|242486.1|242434.1|513
1587552900000|2020-04-22 10:55:00|242490.6|242440.6|242259.3|242209.3|242511.6|242461.6|242256.2|242206.2|631
1587553200000|2020-04-22 11:00:00|242261.4|242211.4|242334.3|242284.3|242381.1|242331.1|242253.2|242203.2|621
1587553500000|2020-04-22 11:05:00|242330.5|242280.5|242637.1|242587.1|242706.2|242605.9|242278.2|242228.2|735
1587553800000|2020-04-22 11:10:00|242638|242588|242682|242632|242852.3|242746.7|242631.6|242523.1|728
1587554100000|2020-04-22 11:15:00|242679.1|242629.1|242700.2|242650.2|242740.3|242670.4|242564.9|242514.9|832
1587554400000|2020-04-22 11:20:00|242700.1|242650.1|242841.7|242791.7|242915|242840|242690.9|242640.9|684
1587554700000|2020-04-22 11:25:00|242841.9|242791.9|242985.8|242935.8|243183.1|243043.1|242810|242760|653
1587555000000|2020-04-22 11:30:00|242983.1|242933.1|242957.7|242907.7|242998|242948|242929.8|242879.8|773
1587555300000|2020-04-22 11:35:00|242956.3|242906.3|242932|242882|242989.4|242939.4|242899.3|242849.3|747
1587555600000|2020-04-22 11:40:00|242932.1|242882.1|242801.7|242751.7|242934.2|242884.2|242787.9|242737.9|725
1587555900000|2020-04-22 11:45:00|242799.3|242749.3|242832.5|242782.5|242902.7|242852.7|242759.9|242709.9|553
1587556200000|2020-04-22 11:50:00|242831|242781|242845.7|242795.7|242853.8|242803.8|242812.9|242762.9|331
1587556500000|2020-04-22 11:55:00|242846.4|242796.4|242675.6|242600.6|242853.8|242803.8|242660|242523.4|583
1587556800000|2020-04-22 12:00:00|242672.2|242597.2|242489.1|242439.1|242745.6|242613.5|242324.8|242274.8|721
1587557100000|2020-04-22 12:05:00|242489|242439|242716.8|242666.8|242802.5|242667|242401.9|242351.9|698
1587557400000|2020-04-22 12:10:00|242715.6|242665.6|242881.7|242831.7|242902.1|242852.1|242665.3|242615.3|648
1587557700000|2020-04-22 12:15:00|242882.3|242832.3|242942.7|242892.7|243080.4|243030.4|242828.5|242778.5|713
1587558000000|2020-04-22 12:20:00|242936.3|242886.3|243075.9|243025.9|243142.6|243092.6|242852.7|242802.7|825
1587558300000|2020-04-22 12:25:00|243075.1|243025.1|242899.2|242849.2|243133.4|243083.4|242884.2|242834.2|607
1587558600000|2020-04-22 12:30:00|242900.1|242850.1|243294.4|243244.4|243295.1|243245.1|242892.2|242842.2|675
1587558900000|2020-04-22 12:35:00|243292.4|243242.4|243362.1|243312.1|243654.9|243604.9|243161.9|243068.9|853
1587559200000|2020-04-22 12:40:00|243361.7|243311.7|243012.7|242962.7|243466.1|243416.1|242970.7|242920.7|920
1587559500000|2020-04-22 12:45:00|243007.5|242957.5|243040.8|242990.8|243198.9|243121.4|242969.3|242919.3|808
1587559800000|2020-04-22 12:50:00|243041.5|242991.5|242927|242877|243096.8|243046.8|242822.1|242772.1|820
1587560100000|2020-04-22 12:55:00|242926.8|242876.8|242922.3|242872.3|243046.6|242996.6|242869.3|242819.3|857
1587560400000|2020-04-22 13:00:00|242922.4|242872.4|242969.1|242919.1|243080.7|242975.5|242875.6|242825.6|729
1587560700000|2020-04-22 13:05:00|242968.7|242918.7|242907.3|242857.3|243005|242955|242884.4|242834.4|736
1587561000000|2020-04-22 13:10:00|242909.5|242859.5|242819.4|242769.4|242909.5|242859.5|242767.5|242717.5|697
1587561300000|2020-04-22 13:15:00|242819.1|242769.1|243151.7|243101.7|243178.4|243128.4|242801.7|242751.7|647
1587561600000|2020-04-22 13:20:00|243152|243102|243485.7|243435.7|243506.8|243456.8|243146.4|243096.4|711
1587561900000|2020-04-22 13:25:00|243468.4|243418.4|243450.6|243400.6|243584.8|243534.8|243266.7|243216.7|861
1587562200000|2020-04-22 13:30:00|243456.4|243406.4|243626.5|243576.5|243805.8|243755.8|243450.2|243400.2|986
1587562500000|2020-04-22 13:35:00|243635.5|243585.5|243849.7|243799.7|243947.2|243897.2|243449.2|243399.2|954
1587562800000|2020-04-22 13:40:00|243853|243803|244288.9|244238.9|244681.8|244631.8|243846.6|243796.6|975
1587563100000|2020-04-22 13:45:00|244288.8|244238.8|244462.7|244412.7|244493.5|244443.5|244194|244144|901
1587563400000|2020-04-22 13:50:00|244466.8|244416.8|245131.7|245081.7|245131.7|245081.7|244313.2|244263.2|927
1587563700000|2020-04-22 13:55:00|245125.5|245075.5|245088.8|245038.8|245433.2|245383.2|244873.4|244755.8|926
1587564000000|2020-04-22 14:00:00|245084.2|245034.2|245271.8|245221.8|245501.9|245451.9|244951.1|244901.1|919
1587564300000|2020-04-22 14:05:00|245272.8|245222.8|245875.9|245825.9|245919.8|245869.8|245259.6|245209.6|961
1587564600000|2020-04-22 14:10:00|245883.8|245833.8|246208.4|246158.4|246330.4|246219.7|245618.9|245568.9|983
1587564900000|2020-04-22 14:15:00|246192.8|246142.8|245874.8|245824.8|246233.7|246180.3|245694.9|245644.9|954
1587565200000|2020-04-22 14:20:00|245873.2|245823.2|245763.4|245713.4|245878.6|245828.6|245571.1|245521.1|911
1587565500000|2020-04-22 14:25:00|245764.7|245714.7|246125.3|245938.3|246125.7|246007.9|245654.1|245604.1|911
1587565800000|2020-04-22 14:30:00|246060.6|245985.6|245949.7|245899.7|246273.2|246223.2|245753.9|245703.9|995
1587566100000|2020-04-22 14:35:00|245949.5|245899.5|245777.8|245727.8|246130.8|246080.8|245671|245621|874
1587566400000|2020-04-22 14:40:00|245775|245725|245762.1|245712.1|245786.1|245736.1|245489|245439|896
1587566700000|2020-04-22 14:45:00|245762.6|245712.6|245873|245823|246088.1|246038.1|245716.5|245666.5|933
1587567000000|2020-04-22 14:50:00|245857.8|245807.8|245835.4|245785.4|245897.4|245847.4|245664.5|245614.5|922
1587567300000|2020-04-22 14:55:00|245836.8|245786.8|245643.5|245593.5|245904.3|245854.3|245608.2|245558.2|1016
1587567600000|2020-04-22 15:00:00|245613|245563|245696.4|245646.4|245721.7|245671.7|245358.2|245308.2|991
1587567900000|2020-04-22 15:05:00|245697.6|245647.6|245852.7|245802.7|245912.9|245862.9|245593.8|245543.8|917
1587568200000|2020-04-22 15:10:00|245853.1|245803.1|245748.7|245698.7|245920.6|245870.6|245649.7|245599.7|772
1587568500000|2020-04-22 15:15:00|245748.4|245698.4|245735|245685|245802.6|245752.6|245550.3|245500.3|772
1587568800000|2020-04-22 15:20:00|245734.6|245684.6|245675.5|245625.5|245846.7|245796.7|245634.9|245584.9|862
1587569100000|2020-04-22 15:25:00|245673.9|245623.9|245897.2|245847.2|245897.2|245847.2|245588.6|245538.6|842
1587569400000|2020-04-22 15:30:00|245874.5|245824.5|245959.8|245909.8|246054.1|246004.1|245847.8|245797.8|801
1587569700000|2020-04-22 15:35:00|245960.5|245910.5|245969.3|245919.3|246010.5|245960.5|245940.2|245890.2|668
1587570000000|2020-04-22 15:40:00|245970.9|245920.9|245944.4|245894.4|245975.6|245925.6|245732.5|245682.5|764
1587570300000|2020-04-22 15:45:00|245944.5|245894.5|245969.2|245919.2|245975.9|245925.9|245873.8|245823.8|685
1587570600000|2020-04-22 15:50:00|245969.6|245919.6|245971.8|245921.8|245982.8|245932.8|245899.5|245849.5|669
1587570900000|2020-04-22 15:55:00|245971.4|245921.4|245921.1|245871.1|246088|246038|245921.1|245871.1|621
1587571200000|2020-04-22 16:00:00|245920.9|245870.9|245894.9|245844.9|245997.2|245947.2|245858.3|245808.3|711
1587571500000|2020-04-22 16:05:00|245894.7|245844.7|246084.9|246034.9|246097.3|246047.3|245884.7|245834.7|623
1587571800000|2020-04-22 16:10:00|246085|246035|246301.6|246251.6|246430.5|246380.5|246081.6|246031.6|805
1587572100000|2020-04-22 16:15:00|246268.8|246218.8|246316.4|246266.4|246398.4|246348.4|246153.9|246103.9|651
1587572400000|2020-04-22 16:20:00|246316.1|246266.1|246670.1|246620.1|246699.2|246649.2|246281.7|246231.7|731
1587572700000|2020-04-22 16:25:00|246670.5|246620.5|246658.2|246608.2|246916.3|246866.3|246653.8|246603.8|743
1587573000000|2020-04-22 16:30:00|246670.1|246620.1|246461.8|246411.8|246730.2|246680.2|246454.3|246404.3|748
1587573300000|2020-04-22 16:35:00|246460.7|246410.7|246496.7|246446.7|246778.9|246728.9|246457.6|246407.6|757
1587573600000|2020-04-22 16:40:00|246513|246463|246380.6|246330.6|246590.8|246540.8|246372.8|246322.8|610
1587573900000|2020-04-22 16:45:00|246380.1|246330.1|246445.6|246395.6|246610.9|246560.9|246380.1|246330.1|719
1587574200000|2020-04-22 16:50:00|246448.8|246398.8|246890.4|246840.4|246890.4|246840.4|246448.8|246398.8|743
1587574500000|2020-04-22 16:55:00|246902.2|246852.2|246529.3|246479.3|246902.2|246852.2|246521.3|246471.3|750
1587574800000|2020-04-22 17:00:00|246525.7|246475.7|246366.2|246316.2|246671.7|246621.7|246299.8|246249.8|634
1587575100000|2020-04-22 17:05:00|246368.7|246318.7|246208.1|246158.1|246500.5|246450.5|246205.2|246155.2|875
1587575400000|2020-04-22 17:10:00|246215.7|246165.7|245882.2|245832.2|246254.9|246204.9|245879.8|245829.8|827
1587575700000|2020-04-22 17:15:00|245885.9|245835.9|245611.1|245561.1|245887.4|245837.4|245579.8|245529.8|753
1587576000000|2020-04-22 17:20:00|245610.8|245560.8|245539.3|245489.3|245692.2|245642.2|245491|245441|724
1587576300000|2020-04-22 17:25:00|245538|245488|245731.4|245681.4|245768.5|245718.5|245444.8|245394.8|668
1587576600000|2020-04-22 17:30:00|245731.6|245681.6|245737.3|245687.3|245844.7|245794.7|245634.6|245584.6|650
1587576900000|2020-04-22 17:35:00|245735|245685|245786.5|245736.5|245878.5|245828.5|245668|245547.4|830
1587577200000|2020-04-22 17:40:00|245788.4|245738.4|245765.7|245715.7|245965|245915|245736.2|245686.2|698
1587577500000|2020-04-22 17:45:00|245761.7|245711.7|245839.5|245789.5|245844.4|245794.4|245683.1|245633.1|610
1587577800000|2020-04-22 17:50:00|245842.3|245792.3|245834.7|245784.7|245892.8|245842.8|245799.9|245749.9|501
1587578100000|2020-04-22 17:55:00|245834.8|245784.8|245614.8|245564.8|245842.5|245792.5|245559.2|245509.2|712
1587578400000|2020-04-22 18:00:00|245614.4|245564.4|245570.6|245520.6|245653.2|245603.2|245558.6|245508.6|655
1587578700000|2020-04-22 18:05:00|245570.9|245520.9|245462.5|245412.5|245576.6|245526.6|245419.3|245369.3|636
1587579000000|2020-04-22 18:10:00|245461.6|245411.6|245526.2|245476.2|245555.6|245505.6|245429.2|245379.2|566
1587579300000|2020-04-22 18:15:00|245526.8|245476.8|245484.5|245434.5|245526.8|245476.8|245409.6|245359.6|568
1587579600000|2020-04-22 18:20:00|245483.2|245433.2|245518|245468|245524.8|245474.8|245386.4|245336.4|587
1587579900000|2020-04-22 18:25:00|245516.9|245466.9|245527.5|245477.5|245534|245484|245455.1|245405.1|523
1587580200000|2020-04-22 18:30:00|245529.2|245479.2|245527.9|245477.9|245550.4|245500.4|245484|245434|492
1587580500000|2020-04-22 18:35:00|245527.8|245477.8|245430.4|245380.4|245549.6|245499.6|245425.2|245375.2|519
1587580800000|2020-04-22 18:40:00|245433|245383|245530|245480|245585.6|245535.6|245424.4|245374.4|530
1587581100000|2020-04-22 18:45:00|245520.7|245470.7|245393.1|245343.1|245586.4|245536.4|245388.1|245338.1|569
1587581400000|2020-04-22 18:50:00|245394.8|245344.8|245272.5|245222.5|245517.7|245467.7|245262.8|245212.8|702
1587581700000|2020-04-22 18:55:00|245242.6|245192.6|245830.6|245780.6|245851.5|245801.5|245117|245067|811
1587582000000|2020-04-22 19:00:00|245835|245785|245683.5|245633.5|245835|245785|245571.3|245521.3|713
1587582300000|2020-04-22 19:05:00|245683.7|245633.7|245918.3|245868.3|245959|245901.3|245587.6|245537.6|746
1587582600000|2020-04-22 19:10:00|245913.9|245863.9|245886.6|245836.6|245968.6|245918.6|245789.5|245664.9|698
1587582900000|2020-04-22 19:15:00|245887.3|245837.3|245909.4|245859.4|245942.9|245892.9|245778.2|245646.5|746
1587583200000|2020-04-22 19:20:00|245908.2|245858.2|245905.7|245855.7|245948.6|245898.6|245786.4|245651|594
1587583500000|2020-04-22 19:25:00|245905.2|245855.2|245921.1|245871.1|246295.4|246113.5|245888.1|245838.1|690
1587583800000|2020-04-22 19:30:00|245918.6|245868.6|245701.8|245651.8|246072.1|245967.8|245699|245649|567
1587584100000|2020-04-22 19:35:00|245700.9|245650.9|245383.8|245333.8|245724.1|245674.1|245379.8|245329.8|597
1587584400000|2020-04-22 19:40:00|245383.7|245333.7|244393.5|244343.5|245383.7|245333.7|244378.4|244303.4|835
1587584700000|2020-04-22 19:45:00|244393.1|244343.1|244149|244099|244674.1|244559.4|244130.2|244080.2|802
1587585000000|2020-04-22 19:50:00|244149.5|244099.5|244215.9|244165.9|244646.9|244596.9|244004.3|243954.3|784
1587585300000|2020-04-22 19:55:00|244219.1|244169.1|244545.3|244495.3|244687.9|244551.5|244189.3|244081.5|666
1587585600000|2020-04-22 20:00:00|244545.8|244495.8|244628.7|244578.7|244727.4|244677.4|244535.6|244377.8|523
1587585900000|2020-04-22 20:05:00|244622.9|244572.9|244640.2|244590.2|244706.6|244656.6|244598.5|244548.5|452
1587586200000|2020-04-22 20:10:00|244640.5|244590.5|244647.3|244597.3|244678.3|244628.3|244611.1|244561.1|379
1587586500000|2020-04-22 20:15:00|244647.6|244597.6|244417.1|244367.1|244699.4|244649.4|244383.8|244253.2|571
1587586800000|2020-04-22 20:20:00|244415.9|244365.9|244414.3|244364.3|244489|244389.1|244401.2|244267.8|288
1587587100000|2020-04-22 20:25:00|244413.6|244363.6|244623.8|244573.8|244644.1|244594.1|244413.6|244363.6|296
1587587400000|2020-04-22 20:30:00|244619.8|244569.8|244549.3|244499.3|244684|244581.5|244466.1|244319.3|376
1587587700000|2020-04-22 20:35:00|244638.3|244415.8|244691.9|244641.9|244719.4|244645|244547.8|244415.4|265
1587588000000|2020-04-22 20:40:00|244692.2|244642.2|244780.3|244730.3|244870.4|244753.1|244681.8|244598.7|355
1587588300000|2020-04-22 20:45:00|244788.4|244738.4|245003.4|244928.4|245084.1|244961.5|244731.3|244627.3|423
1587588600000|2020-04-22 20:50:00|245000.9|244925.9|244757.9|244707.9|245000.9|244930.8|244710.3|244609.1|450
1587588900000|2020-04-22 20:55:00|244774.5|244724.5|245099.5|244729.5|245695.2|245325.2|244737.2|244569.6|395
1587589200000|2020-04-22 21:00:00|245456.2|245086.2|245036.4|244666.4|245705.8|245335.8|244907.2|244537.2|135
1587589500000|2020-04-22 21:05:00|244999.5|244629.5|245115.9|244745.9|245940.5|245570.5|244999.5|244629.5|221
1587589800000|2020-04-22 21:10:00|245102.3|244732.3|245044.2|244674.2|245437.3|245067.3|245012.7|244642.7|186
1587590100000|2020-04-22 21:15:00|245032.8|244662.8|245059.2|244689.2|245307.6|244937.6|245013|244643|188
1587590400000|2020-04-22 21:20:00|245058.2|244688.2|245082.4|244712.4|245152.6|244782.6|245043.7|244673.7|139
1587590700000|2020-04-22 21:25:00|245088|244718|245072.6|244702.6|245161|244791|245041.6|244671.6|148
1587591000000|2020-04-22 21:30:00|245068.8|244698.8|245093.9|244723.9|245143.1|244773.1|245053|244683|169
1587591300000|2020-04-22 21:35:00|245089.2|244719.2|245065.4|244695.4|245141.9|244771.9|245056|244686|140
1587591600000|2020-04-22 21:40:00|245066|244696|245067.6|244697.6|245233.4|244863.4|245058.8|244688.8|108
1587591900000|2020-04-22 21:45:00|245067.3|244697.3|245054.8|244684.8|245120.4|244750.4|245014.6|244644.6|235
1587592200000|2020-04-22 21:50:00|245064.5|244694.5|245099.6|244729.6|245126.5|244756.5|244939.9|244569.9|229
1587592500000|2020-04-22 21:55:00|245110.4|244740.4|245053.1|244683.1|245110.4|244740.4|245009.1|244639.1|127
1587592800000|2020-04-22 22:00:00|245050.8|244680.8|245122.6|244752.6|245145.7|244775.7|244946.9|244576.9|336
1587593100000|2020-04-22 22:05:00|245117.1|244747.1|245098.6|244728.6|245117.3|244747.3|245025.7|244655.7|282
1587593400000|2020-04-22 22:10:00|245099.9|244729.9|245039.5|244669.5|245112.7|244742.7|245015.7|244645.7|296
1587593700000|2020-04-22 22:15:00|245039.6|244669.6|245085.5|244715.5|245111.1|244741.1|245015|244654.3|294
1587594000000|2020-04-22 22:20:00|245083.8|244713.8|245069.4|244699.4|245131.5|244761.5|245056.5|244686.5|194
1587594300000|2020-04-22 22:25:00|245066|244696|245086.2|244716.2|245130.6|244760.6|245028.9|244658.9|224
1587594600000|2020-04-22 22:30:00|245078.7|244708.7|245074.5|244704.5|245111.3|244741.3|245042.7|244672.7|188
1587594900000|2020-04-22 22:35:00|245075|244705|245073.8|244703.8|245112.4|244742.4|245042.9|244682.1|242
1587595200000|2020-04-22 22:40:00|245075.1|244705.1|245075.9|244705.9|245100.7|244730.7|245041|244674.9|253
1587595500000|2020-04-22 22:45:00|245075.6|244705.6|245090.5|244720.5|245101.7|244731.7|245045.3|244675.3|275
1587595800000|2020-04-22 22:50:00|245090.4|244720.4|244916.6|244671.8|245133.2|244787.7|244910.8|244620.7|311
1587596100000|2020-04-22 22:55:00|244930|244664.5|244920.5|244650.6|245021.6|244760.4|244794.7|244621.9|204
1587596400000|2020-04-22 23:00:00|245092.5|244722.5|245111.6|244806.5|245196|244852.1|244822.2|244641.8|395
1587596700000|2020-04-22 23:05:00|245131|244802.2|245107.6|244793.3|245156.9|244836.5|245067.5|244735.8|230
1587597000000|2020-04-22 23:10:00|245106.6|244791.2|245097.8|244788.6|245150.9|244828.5|245076.2|244768.2|190
1587597300000|2020-04-22 23:15:00|245085.2|244791.6|245138.9|244779.7|245138.9|244825.1|245071.1|244774.6|156
1587597600000|2020-04-22 23:20:00|245125.8|244794.1|245109.3|244815.4|245172.7|244832.9|245076.3|244772.2|173
1587597900000|2020-04-22 23:25:00|245107.8|244808.3|245117.6|244790.9|245185.1|244894.8|245088.9|244765.8|291
1587598200000|2020-04-22 23:30:00|245154.9|244796.7|245106.8|244836.6|245197.5|244887.8|245098.5|244760.9|300
1587598500000|2020-04-22 23:35:00|245167.7|244813.8|245111.2|244826.9|245191.1|244836|245095.1|244753.7|207
1587598800000|2020-04-22 23:40:00|245113.5|244838.3|245103.8|244833.1|245160.8|244841.8|245092.4|244784.6|301
1587599100000|2020-04-22 23:45:00|245103.4|244831.8|245111.3|244836.1|245202.2|244872.8|245073.6|244783.9|285
1587599400000|2020-04-22 23:50:00|245118.9|244836.7|245085.7|244741.9|245214.5|244886|245034.8|244741.9|235
1587599700000|2020-04-22 23:55:00|245086.2|244747.6|245040.5|244719.9|245168.9|244857.3|244998.1|244700.4|194
1587600000000|2020-04-23 00:00:00|245058.3|244718|245015.6|244688.4|245076.8|244769.9|244776.7|244582.3|437
1587600300000|2020-04-23 00:05:00|245011.5|244692.2|244950.6|244670.4|245059.2|244752.7|244814.6|244632.9|432
1587600600000|2020-04-23 00:10:00|244940.7|244668.8|245002.6|244695.4|245067.2|244769.8|244839.3|244649|283
1587600900000|2020-04-23 00:15:00|245008.8|244704.8|245101.2|244816.2|245121.9|244944.1|245008.8|244704.8|413
1587601200000|2020-04-23 00:20:00|245098.8|244819.2|245174.4|244804.4|245331.9|244973.3|245081.8|244766.1|436
1587601500000|2020-04-23 00:25:00|245134.5|244833.9|245143.1|244830.9|245276.9|244906.9|245080.9|244788.6|346
1587601800000|2020-04-23 00:30:00|245142.7|244832.9|245251.1|244907.1|245361.5|244996.4|245110|244814.5|299
1587602100000|2020-04-23 00:35:00|245243.7|244912.7|245303.9|244933.9|245319.9|244961.4|245206|244891.5|212
1587602400000|2020-04-23 00:40:00|245303|244933|245195.6|244832.6|245382.3|245016|245133.4|244815.7|241
1587602700000|2020-04-23 00:45:00|245185.8|244830.3|245322.2|244952.2|245591|245221|245106.3|244801.5|438
1587603000000|2020-04-23 00:50:00|245312.6|244942.6|245425.9|245055.9|245479.6|245109.6|245312.4|244942.4|399
1587603300000|2020-04-23 00:55:00|245409.1|245039.1|245371.8|245001.8|245471.7|245103.2|245339.7|244969.7|356
1587603600000|2020-04-23 01:00:00|245366.1|244996.1|245243.5|244889.8|245414.5|245057.3|245111.3|244879.2|446
1587603900000|2020-04-23 01:05:00|245250.1|244880.1|245183.1|244893|245353.4|244992|245134.4|244844.5|387
1587604200000|2020-04-23 01:10:00|245195.8|244891.1|245239.7|244869.7|245300|244955.3|245117.4|244843.7|361
1587604500000|2020-04-23 01:15:00|245237.9|244880.3|244961|244911|245302.2|244932.2|244957.6|244819.2|486
1587604800000|2020-04-23 01:20:00|244960.4|244910.4|245020.5|244706.5|245216|244910.4|244776.9|244610.8|470
1587605100000|2020-04-23 01:25:00|245014.6|244689.6|244949.1|244687.3|245049.3|244761.5|244785.4|244611.2|375
1587605400000|2020-04-23 01:30:00|244949.2|244679.9|244942.9|244689|244992.5|244780.2|244819.6|244651.5|347
1587605700000|2020-04-23 01:35:00|244934.8|244690.4|244708.7|244338.7|244971.3|244771.1|244692.5|244333.8|420
1587606000000|2020-04-23 01:40:00|244723.5|244353.5|244642.3|244364.5|244835.1|244465.1|244616.7|244262.2|342
1587606300000|2020-04-23 01:45:00|244643.8|244362.6|244760.6|244419.7|244788.6|244490.7|244550.4|244332|360
1587606600000|2020-04-23 01:50:00|244759.4|244424.7|244781.2|244481.6|244800.5|244564|244630.6|244400.4|293
1587606900000|2020-04-23 01:55:00|244767.7|244479.6|244637.2|244562.2|244848.2|244564.3|244629.1|244465.1|258
1587607200000|2020-04-23 02:00:00|244636.8|244561.8|244825|244498.5|244971.2|244651|244636.8|244488.5|324
1587607500000|2020-04-23 02:05:00|244820|244506.2|244844.6|244596.3|244930.6|244600.7|244770.2|244485.1|236
1587607800000|2020-04-23 02:10:00|244858|244592.8|244868.7|244579.7|244881.7|244613.7|244837.8|244532.4|179
1587608100000|2020-04-23 02:15:00|244866.5|244580|244796.8|244746.8|244952.4|244751.2|244749.3|244542|277
1587608400000|2020-04-23 02:20:00|244801.1|244751.1|244923.6|244658.3|244975.5|244778.4|244787.2|244595.2|245
1587608700000|2020-04-23 02:25:00|244910.6|244671.1|245534.4|245173.9|245580.7|245210.7|244806.5|244629|344
1587609000000|2020-04-23 02:30:00|245569.9|245199.9|245482.4|245136|245569.9|245199.9|245393.2|245068.8|294
1587609300000|2020-04-23 02:35:00|245495.4|245129.4|245475.9|245195.8|245565.6|245327.9|245374.4|245083.4|315
1587609600000|2020-04-23 02:40:00|245476|245187.2|245642|245272|245680|245319.8|245472.5|245156.7|270
1587609900000|2020-04-23 02:45:00|245641.9|245271.9|245472.1|245131|245652.8|245286.2|245315.5|245099.4|313
1587610200000|2020-04-23 02:50:00|245463.3|245135.9|245522.3|245184.5|245576.5|245234|245390.6|245119|275
1587610500000|2020-04-23 02:55:00|245519.7|245182|245542.9|245172.9|245599|245235|245477|245127.4|236
1587610800000|2020-04-23 03:00:00|245545.2|245175.2|245573.7|245269.9|245618.2|245292.4|245481.9|245163.4|367
1587611100000|2020-04-23 03:05:00|245569|245273.4|245568.4|245246.5|245612.1|245310|245491.6|245175.7|312
1587611400000|2020-04-23 03:10:00|245567|245237.5|245408.8|245038.8|245595.9|245295|245375|245038.8|282
1587611700000|2020-04-23 03:15:00|245422.3|245052.3|245270.7|244900.7|245452.6|245082.6|245257.9|244887.9|175
1587612000000|2020-04-23 03:20:00|245262.7|244892.7|245364.2|245000.3|245394.6|245041|245254|244884|165
1587612300000|2020-04-23 03:25:00|245363.1|244999.9|245325.2|244955.2|245384.3|245070|245281.5|244930.7|186
1587612600000|2020-04-23 03:30:00|245321.4|244951.4|245379.9|245010.1|245407|245049|245305.3|244935.3|260
1587612900000|2020-04-23 03:35:00|245379.7|245009.7|245393.4|245023.4|245533.9|245206|245315|244963.5|276
1587613200000|2020-04-23 03:40:00|245393.1|245023.1|245396.9|245026.9|245409.9|245039.9|245285.2|244967.1|190
1587613500000|2020-04-23 03:45:00|245391.3|245021.3|245385.8|245015.8|245413.6|245069.6|245352.6|244994.1|186
1587613800000|2020-04-23 03:50:00|245382.1|245012.1|245376.1|245006.1|245398.1|245058|245330.2|244982.3|215
1587614100000|2020-04-23 03:55:00|245374.1|245004.1|245293.1|244923.1|245390.9|245024.7|245269|244917.5|224
1587614400000|2020-04-23 04:00:00|245306.6|244936.6|245246.7|244876.7|245318.6|244996|245194.8|244847.7|238
1587614700000|2020-04-23 04:05:00|245233|244863|245180|244810|245272.1|244912.8|245139|244791.4|198
1587615000000|2020-04-23 04:10:00|245178.1|244808.1|245173.1|244803.1|245220.5|244850.5|245148.1|244788.5|180
1587615300000|2020-04-23 04:15:00|245176.1|244806.1|245091.5|244721.5|245200.2|244830.2|245049.3|244679.5|226
1587615600000|2020-04-23 04:20:00|245074.3|244704.3|244923.7|244553.7|245159.6|244789.6|244821.3|244466.5|271
1587615900000|2020-04-23 04:25:00|244921.6|244551.6|244900.5|244534.8|244968.3|244598.3|244847.3|244514.3|288
1587616200000|2020-04-23 04:30:00|244902.9|244532.9|244817.3|244447.3|244951.7|244581.7|244649.4|244399.7|337
1587616500000|2020-04-23 04:35:00|244831.9|244461.9|244857.5|244487.5|244903.8|244533.8|244771.2|244447.1|248
1587616800000|2020-04-23 04:40:00|244851.8|244481.8|244760.8|244487.1|244851.8|244560.9|244635.9|244389|290
1587617100000|2020-04-23 04:45:00|244757|244484.6|244626.5|244551.5|244834|244582.2|244598.7|244445.4|172
1587617400000|2020-04-23 04:50:00|244624.4|244549.4|244711|244486.2|244841.4|244583.3|244602|244431.5|177
1587617700000|2020-04-23 04:55:00|244716.2|244480.8|244533.8|244172.9|244838|244580|244488.1|244137.6|268
1587618000000|2020-04-23 05:00:00|244487.4|244187.9|244089.8|243719.8|244639.5|244269.5|244037.5|243686.7|377
1587618300000|2020-04-23 05:05:00|244084.6|243714.6|244222.5|243852.5|244248.6|243963.4|244037.7|243680.5|474
1587618600000|2020-04-23 05:10:00|244222.3|243852.3|244026.5|243683|244431.2|244061.2|244026.5|243674.3|389
1587618900000|2020-04-23 05:15:00|244023.8|243697.1|243823.7|243455.8|244227.8|243857.8|243661.1|243433.3|387
1587619200000|2020-04-23 05:20:00|243835.1|243465.1|243660.4|243290.4|243969.8|243612.6|243427.9|243228.6|358
1587619500000|2020-04-23 05:25:00|243657|243287|243914|243544|243947.4|243577.4|243626.9|243287|410
1587619800000|2020-04-23 05:30:00|243878.1|243508.1|243625.1|243255.1|243939.7|243569.7|243387.1|243104.7|393
1587620100000|2020-04-23 05:35:00|243638.8|243268.8|243724.9|243354.9|243771.9|243401.9|243528|243217|322
1587620400000|2020-04-23 05:40:00|243713.7|243343.7|243805.9|243435.9|243864.4|243494.4|243628.4|243310.8|310
1587620700000|2020-04-23 05:45:00|243801.2|243431.2|244273.4|243915.3|244311|243966.3|243801.2|243431.2|396
1587621000000|2020-04-23 05:50:00|244262.6|243914.4|244232.1|243892.1|244370.2|244000.2|244053.9|243714.6|495
1587621300000|2020-04-23 05:55:00|244246.2|243908.6|244291.4|243926.4|244320.6|243963.9|244116.8|243790.1|393
1587621600000|2020-04-23 06:00:00|244308.6|243938.6|244135.2|243796.7|244376.3|244013.8|244054.2|243720.2|583
1587621900000|2020-04-23 06:05:00|244116|243778.5|243494.7|243202.8|244128.5|243860|243420.2|243103.2|816
1587622200000|2020-04-23 06:10:00|243492.4|243205.8|243793.8|243504.5|243805.6|243517.4|243231|243056.9|672
1587622500000|2020-04-23 06:15:00|243786.8|243508|244020.9|243697.6|244179.3|243809.3|243758.9|243482.7|625
1587622800000|2020-04-23 06:20:00|244033.8|243725.7|244295.6|243997.2|244348.5|243997.2|244006.6|243664|541
1587623100000|2020-04-23 06:25:00|244281.1|243931.6|244263.8|243893.8|244523.1|244210.9|244186.5|243832.3|705
1587623400000|2020-04-23 06:30:00|244265.5|243895.5|244209|243855.6|244290|243921.7|243957.8|243587.8|633
1587623700000|2020-04-23 06:35:00|244208.7|243855.9|243991.2|243916.2|244360.1|243991.2|243991.2|243763|711
1587624000000|2020-04-23 06:40:00|243991.6|243916.6|244081|243793.2|244140|243916.6|243927.3|243734.3|467
1587624300000|2020-04-23 06:45:00|244102|243785|244427|244061.1|244445.4|244093.7|244044.8|243770.7|522
1587624600000|2020-04-23 06:50:00|244432.4|244062.4|244430.9|244092.8|244487.3|244153.7|244263.8|243952.6|556
1587624900000|2020-04-23 06:55:00|244433.4|244094.4|244751.3|244440.2|244815.6|244581.7|244395.4|244067.4|771
1587625200000|2020-04-23 07:00:00|244739.3|244483.7|244705.9|244399.5|244758.9|244619.2|244522.5|244249.1|851
1587625500000|2020-04-23 07:05:00|244710|244396.3|244699|244379.2|244810.2|244526.2|244651.1|244345.1|911
1587625800000|2020-04-23 07:10:00|244695.6|244380.5|244643.4|244593.4|244842.8|244650.3|244554.6|244380.5|666
1587626100000|2020-04-23 07:15:00|244644.2|244594.2|245398.7|245100.5|245419.2|245115.8|244639.7|244589.7|871
1587626400000|2020-04-23 07:20:00|245398.8|245101.1|245470.2|245131.5|245472.4|245149.9|245132.8|244915.9|996
1587626700000|2020-04-23 07:25:00|245471.6|245131.9|245485.8|245205.6|245690.8|245348.7|245458.6|245131.9|799
1587627000000|2020-04-23 07:30:00|245467.8|245176.4|245130.4|244780.8|245544.7|245192.1|245035.5|244667.7|860
1587627300000|2020-04-23 07:35:00|245123|244779.4|245659.8|245356.3|245750|245427|245104.2|244766.2|837
1587627600000|2020-04-23 07:40:00|245661.7|245345.9|246035|245985|246063.8|245990.1|245600.4|245341|777
1587627900000|2020-04-23 07:45:00|246035.7|245985.7|246059.5|246009.5|246173.1|246021.1|246017.1|245934.9|898
1587628200000|2020-04-23 07:50:00|246059.9|246009.9|246183.9|245956.3|246446.3|246258.9|246035.3|245879.4|882
1587628500000|2020-04-23 07:55:00|246181.8|245952.4|246250.7|245991.7|246264.5|246050.9|245994.2|245860.9|680
1587628800000|2020-04-23 08:00:00|246258.1|245994.7|245818.6|245588.7|246306.2|246046.6|245676.2|245513|809
1587629100000|2020-04-23 08:05:00|245823.5|245590.9|245848.6|245566.7|245991.7|245828.3|245675.3|245473.5|875
1587629400000|2020-04-23 08:10:00|245851.3|245574.3|245524.1|245449.1|245881.9|245700|245487.6|245359|742
1587629700000|2020-04-23 08:15:00|245525.1|245450.1|245684.5|245457.5|245724.8|245564|245513.1|245416.5|708
1587630000000|2020-04-23 08:20:00|245704.2|245437.1|245515|245465|245704.2|245522.2|245421.7|245312|650
1587630300000|2020-04-23 08:25:00|245516|245466|245479.9|245429.9|245613.1|245517|245441|245334.8|914
1587630600000|2020-04-23 08:30:00|245476.2|245426.2|245310.4|245091.6|245669.8|245503.9|245203.2|245091.6|863
1587630900000|2020-04-23 08:35:00|245307.1|245085.9|245183|244895.5|245311.7|245202.9|245098.4|244823.4|866
1587631200000|2020-04-23 08:40:00|245184.7|244893.4|245233|244953.7|245281.7|245003|245180.2|244893.4|723
1587631500000|2020-04-23 08:45:00|245228.6|244948.3|245517.1|245177.3|245518.4|245184.3|245168.2|244883.3|694
1587631800000|2020-04-23 08:50:00|245526.5|245156.5|245446.9|245140.6|245529.6|245256.4|245281.1|245107.1|770
1587632100000|2020-04-23 08:55:00|245447.1|245140.8|245298.7|245223.7|245449.1|245237.2|245116.8|244976.3|655
1587632400000|2020-04-23 09:00:00|245315|245265|245556|245337.3|245657.9|245462.8|245315|245199.5|774
1587632700000|2020-04-23 09:05:00|245557.1|245330.3|245542.6|245467.6|245715.9|245528.1|245528.9|245304.5|600
1587633000000|2020-04-23 09:10:00|245533.5|245483.5|245527.5|245452.5|245672.4|245485.5|245489.8|245363|690
1587633300000|2020-04-23 09:15:00|245526.3|245451.3|245618.2|245543.2|245707.8|245549.9|245512.4|245359.2|638
1587633600000|2020-04-23 09:20:00|245617.6|245542.6|245743.1|245668.1|245905.5|245775.7|245606.9|245447.6|753
1587633900000|2020-04-23 09:25:00|245743.4|245668.4|245868.7|245818.7|246030.4|245874.1|245738.2|245592.1|672
1587634200000|2020-04-23 09:30:00|245874.7|245824.7|245514.8|245266.7|245874.7|245824.7|245415.4|245259.2|745
1587634500000|2020-04-23 09:35:00|245523.3|245272.2|245406.4|245157|245532.4|245335.9|245326.4|245141.8|509
1587634800000|2020-04-23 09:40:00|245404.6|245157.7|245346.6|245067|245416|245157.7|245106.5|244895.5|669
1587635100000|2020-04-23 09:45:00|245351.1|245070.2|245468.8|245168.8|245496.7|245263.7|245288.6|245070.2|711
1587635400000|2020-04-23 09:50:00|245475.4|245168.5|245359.6|245083.2|245477.8|245187.2|245189.1|244979.1|843
1587635700000|2020-04-23 09:55:00|245365.3|245068.8|245228|245153|245395.7|245216.2|245228|245020.4|530
1587636000000|2020-04-23 10:00:00|245347.9|245117.1|245131.1|244821.3|245410.2|245212.2|245128.6|244808.2|647
1587636300000|2020-04-23 10:05:00|245131.3|244821.5|244651.4|244425.6|245131.4|244832.9|244642.6|244384.9|827
1587636600000|2020-04-23 10:10:00|244571.4|244496.4|244811.2|244736.2|244900.6|244739.6|244571.4|244394.3|827
1587636900000|2020-04-23 10:15:00|244811.4|244736.4|244703.3|244628.3|244914.1|244773.4|244688.1|244529.4|648
1587637200000|2020-04-23 10:20:00|244701.1|244626.1|244759|244709|244870.3|244746.2|244641.6|244522|562
1587637500000|2020-04-23 10:25:00|244758.4|244708.4|244788.4|244738.4|244910.8|244741.4|244730.5|244624.6|525
1587637800000|2020-04-23 10:30:00|244788.3|244738.3|244874.9|244824.9|245028.5|244866.2|244788.3|244738.3|827
1587638100000|2020-04-23 10:35:00|244875|244825|244923.6|244848.6|244994.8|244877.7|244855.8|244705.6|820
1587638400000|2020-04-23 10:40:00|244922.9|244847.9|244939.7|244864.7|245092.4|244910.7|244914.3|244753|643
1587638700000|2020-04-23 10:45:00|245016.4|244795.2|245032.6|244794.3|245077.5|244911.3|244934.6|244758.5|500
1587639000000|2020-04-23 10:50:00|245041|244792.8|244949|244712.6|245057.3|244894.5|244849.5|244705.7|611
1587639300000|2020-04-23 10:55:00|244948.5|244713.5|244892.9|244669.9|245008|244829.7|244801|244656.4|675
1587639600000|2020-04-23 11:00:00|244892.6|244673.5|244609.3|244559.3|244892.6|244763.4|244530.8|244314.6|716
1587639900000|2020-04-23 11:05:00|244605.8|244555.8|244503.1|244453.1|244626.5|244555.8|244399.3|244347.1|714
1587640200000|2020-04-23 11:10:00|244503.6|244453.6|244735.9|244685.9|244814.6|244696.9|244326.1|244199.1|734
1587640500000|2020-04-23 11:15:00|244734.2|244684.2|244344.5|244294.5|244881.6|244730.9|244337.4|244271.2|821
1587640800000|2020-04-23 11:20:00|244343.5|244293.5|244448.4|244373.4|244529|244383.4|244332.3|244269.5|662
1587641100000|2020-04-23 11:25:00|244448.9|244373.9|244869.2|244614.4|244885.1|244727|244442.7|244298.2|661
1587641400000|2020-04-23 11:30:00|244861.9|244627.2|244979.2|244929.2|244984.1|244934.1|244775.8|244570.7|754
1587641700000|2020-04-23 11:35:00|244980.8|244930.8|245058.5|245008.5|245134.1|245054.5|244977.5|244913.6|689
1587642000000|2020-04-23 11:40:00|245058.8|245008.8|244872.4|244822.4|245065.9|245015.9|244811.9|244761.9|626
1587642300000|2020-04-23 11:45:00|244866.1|244816.1|244945.9|244870.9|245068.5|244939.4|244865.5|244815.5|598
1587642600000|2020-04-23 11:50:00|244946.6|244871.6|245101.9|244849.5|245128.5|244956.7|244894.9|244801.7|566
1587642900000|2020-04-23 11:55:00|245100.6|244852.4|245452.9|245377.9|245546.1|245404.3|245082.6|244842.7|654
1587643200000|2020-04-23 12:00:00|245456.1|245381.1|245279.8|245229.8|245965.5|245830.1|245274|245224|1013
1587643500000|2020-04-23 12:05:00|245280.6|245230.6|245067.4|245017.4|245431.6|245381.6|245016.2|244966.2|764
1587643800000|2020-04-23 12:10:00|245061.1|245011.1|244569.8|244519.8|245092.4|245042.4|244561.4|244511.4|842
1587644100000|2020-04-23 12:15:00|244569.7|244519.7|244792.3|244742.3|244808.8|244758.8|244460.5|244410.5|792
1587644400000|2020-04-23 12:20:00|244762.2|244712.2|244486.5|244436.5|244762.2|244712.2|244313|244263|832
1587644700000|2020-04-23 12:25:00|244487.4|244437.4|244666.1|244477.7|244902.4|244852.4|244487.4|244300.5|802
1587645000000|2020-04-23 12:30:00|244669.9|244485.1|244090.8|244040.8|244715.6|244595.1|244090.8|244040.8|807
1587645300000|2020-04-23 12:35:00|244087.2|244037.2|244401.1|244351.1|244406.5|244356.5|243623|243507.6|971
1587645600000|2020-04-23 12:40:00|244398.1|244348.1|243986.4|243936.4|244404.2|244354.2|243902.2|243852.2|798
1587645900000|2020-04-23 12:45:00|243985.9|243935.9|244270.2|244220.2|244327.8|244235.8|243895.2|243845.2|706
1587646200000|2020-04-23 12:50:00|244270.3|244220.3|243927.5|243877.5|244270.9|244220.9|243925.7|243875.7|719
1587646500000|2020-04-23 12:55:00|243922|243872|243739.3|243689.3|243926.8|243876.8|243406.4|243356.4|876
1587646800000|2020-04-23 13:00:00|243741.4|243691.4|243843.1|243793.1|244117.2|244040.7|243711.9|243661.9|811
1587647100000|2020-04-23 13:05:00|243838.7|243788.7|244010.7|243960.7|244260.3|244034|243668.8|243618.8|947
1587647400000|2020-04-23 13:10:00|244008.9|243958.9|244028.1|243978.1|244191.6|244054.2|243850.7|243769.7|813
1587647700000|2020-04-23 13:15:00|244012.1|243962.1|244438.6|244388.6|244449.1|244399.1|243887.3|243837.3|835
1587648000000|2020-04-23 13:20:00|244438.3|244388.3|244439.8|244389.8|244530|244480|244395.2|244345.2|764
1587648300000|2020-04-23 13:25:00|244439.6|244389.6|244714.5|244664.5|244829.7|244779.7|244433.4|244383.4|670
1587648600000|2020-04-23 13:30:00|244719.8|244669.8|244581.2|244531.2|245379.8|245329.8|244562.2|244512.2|1120
1587648900000|2020-04-23 13:35:00|244577.3|244527.3|244242.8|244192.8|244737|244614.2|244186.9|244136.9|942
1587649200000|2020-04-23 13:40:00|244248|244198|245046.7|244679.7|245253.9|245147.5|244239|244189|977
1587649500000|2020-04-23 13:45:00|245027.3|244676.7|244919.2|244869.2|245094.3|244928.4|244766.2|244555.8|987
1587649800000|2020-04-23 13:50:00|244918.4|244868.4|245886|245836|245917.2|245867.2|244909.2|244859.2|1006
1587650100000|2020-04-23 13:55:00|245890.5|245840.5|246419.3|246107.4|246617.5|246498.1|245833|245783|1062
1587650400000|2020-04-23 14:00:00|246433.6|246109.2|245931.9|245881.9|246433.6|246200|245885.2|245835.2|1012
1587650700000|2020-04-23 14:05:00|245932.8|245882.8|246022.4|245972.4|246192.7|246142.7|245854.3|245766.3|1043
1587651000000|2020-04-23 14:10:00|246022.3|245972.3|245678.4|245628.4|246090.2|246001.6|245600.5|245550.5|991
1587651300000|2020-04-23 14:15:00|245673.4|245623.4|245904.5|245681|245945.5|245895.5|245606.7|245556.7|1005
1587651600000|2020-04-23 14:20:00|245902.1|245679.9|245206.1|245131.1|245902.1|245753.7|245149.7|245047.2|838
1587651900000|2020-04-23 14:25:00|245280.3|245051.7|244968.2|244918.2|245280.3|245144.5|244693.7|244643.7|1002
1587652200000|2020-04-23 14:30:00|244966.6|244916.6|244592|244542|245170|245032.9|244592|244542|1004
1587652500000|2020-04-23 14:35:00|244588.9|244538.9|244810.5|244760.5|244835.7|244785.7|244480|244430|878
1587652800000|2020-04-23 14:40:00|244810.1|244760.1|244929.3|244879.3|245129.9|245079.9|244646.5|244596.5|873
1587653100000|2020-04-23 14:45:00|244932|244882|245266.5|245216.5|245529.9|245479.9|244919.9|244812|996
1587653400000|2020-04-23 14:50:00|245458.8|245408.8|245347.9|245297.9|245663.1|245613.1|245295.6|245245.6|960
1587653700000|2020-04-23 14:55:00|245340.8|245290.8|245768.3|245718.3|245875.5|245825.5|244990.6|244940.6|1038
1587654000000|2020-04-23 15:00:00|245764.3|245714.3|245620.4|245570.4|245915.1|245865.1|245608|245558|940
1587654300000|2020-04-23 15:05:00|245624.5|245574.5|245823.3|245773.3|246062.1|246012.1|245621.6|245571.6|942
1587654600000|2020-04-23 15:10:00|245828.7|245778.7|245806.7|245756.7|246023.8|245973.8|245793.9|245743.9|945
1587654900000|2020-04-23 15:15:00|245805.1|245755.1|245892.9|245842.9|245957.7|245853.7|245624.7|245574.7|753
1587655200000|2020-04-23 15:20:00|245883.6|245833.6|246241.1|246191.1|246298.6|246248.6|245864.5|245814.5|822
1587655500000|2020-04-23 15:25:00|246210.9|246160.9|245723.5|245673.5|246227.5|246177.5|245670.6|245620.6|864
1587655800000|2020-04-23 15:30:00|245723.8|245673.8|246102.1|246052.1|246201.6|246151.6|245721.8|245671.8|886
1587656100000|2020-04-23 15:35:00|246103.2|246053.2|246187.1|246137.1|246224.3|246174.3|246101|246051|878
1587656400000|2020-04-23 15:40:00|246187.3|246137.3|246524.4|246474.4|246601.7|246551.7|246067.4|246017.4|891
1587656700000|2020-04-23 15:45:00|246527.1|246477.1|247234.5|247184.5|247319.5|247192.5|246497.9|246447.9|983
1587657000000|2020-04-23 15:50:00|247235.9|247185.9|247073.8|247023.8|247932.9|247882.9|247073.8|247023.8|988
1587657300000|2020-04-23 15:55:00|247077.1|247027.1|246888.8|246838.8|247084.3|247034.3|246828.1|246778.1|832
1587657600000|2020-04-23 16:00:00|246894.2|246844.2|246890.2|246840.2|246962.2|246904.1|246590.4|246540.4|949
1587657900000|2020-04-23 16:05:00|246801.2|246751.2|246536.8|246486.8|246837.2|246787.2|246367.1|246317.1|968
1587658200000|2020-04-23 16:10:00|246537.6|246487.6|246930.6|246880.6|246985.2|246927.3|246462.4|246412.4|816
1587658500000|2020-04-23 16:15:00|246930.4|246880.4|246959.5|246909.5|247082.8|247032.8|246776|246726|746
1587658800000|2020-04-23 16:20:00|246960.1|246910.1|246975.8|246925.8|247175.7|247125.7|246957.8|246907.8|752
1587659100000|2020-04-23 16:25:00|246973.6|246923.6|246993.5|246943.5|247063.4|247013.4|246823.9|246773.9|762
1587659400000|2020-04-23 16:30:00|247000.2|246950.2|247013|246963|247044.4|246994.4|246936.8|246886.8|568
1587659700000|2020-04-23 16:35:00|247015.1|246965.1|247049.2|246999.2|247105.8|247055.8|247015.1|246965.1|612
1587660000000|2020-04-23 16:40:00|247049.4|246999.4|247552|247502|247705.5|247655.5|247038.4|246988.4|790
1587660300000|2020-04-23 16:45:00|247567|247517|247640.3|247590.3|248075.4|248025.4|247280.3|247230.3|1141
1587660600000|2020-04-23 16:50:00|247642.5|247592.5|247690.8|247640.8|248081.6|247968.6|247576.5|247526.5|1065
1587660900000|2020-04-23 16:55:00|247694.1|247644.1|247370.9|247320.9|247705|247655|247329.2|247229.8|1008
1587661200000|2020-04-23 17:00:00|247366.4|247316.4|247449.7|247399.7|247493.7|247443.7|247221.2|247171.2|934
1587661500000|2020-04-23 17:05:00|247448|247398|247695.2|247645.2|248039.1|247899.6|247420.2|247370.2|963
1587661800000|2020-04-23 17:10:00|247695.6|247645.6|247223.9|247173.9|247714.5|247664.5|247218.9|247168.9|837
1587662100000|2020-04-23 17:15:00|247220.8|247170.8|247508.6|247458.6|247622.6|247536.9|247220.8|247170.8|806
1587662400000|2020-04-23 17:20:00|247507.8|247457.8|247204.1|247154.1|247598.9|247548.9|247095.3|247045.3|859
1587662700000|2020-04-23 17:25:00|247202.8|247152.8|247127.1|247077.1|247363.2|247313.2|246994.7|246914.2|988
1587663000000|2020-04-23 17:30:00|247127.8|247077.8|246633.3|246583.3|247137.6|247087.6|246392.1|246342.1|962
1587663300000|2020-04-23 17:35:00|246636.4|246586.4|246832.1|246782.1|246995.9|246870.2|246430.3|246380.3|1002
1587663600000|2020-04-23 17:40:00|246833.1|246783.1|247015.9|246965.9|247048.4|246998.4|246638.4|246588.4|901
1587663900000|2020-04-23 17:45:00|247013|246963|246742.6|246692.6|247052.5|247002.5|246547.2|246497.2|953
1587664200000|2020-04-23 17:50:00|246741.3|246691.3|246706.1|246656.1|246901.9|246851.9|246616.2|246566.2|958
1587664500000|2020-04-23 17:55:00|246707.5|246657.5|246491.6|246441.6|246707.5|246657.5|246355.9|246305.9|877
1587664800000|2020-04-23 18:00:00|246490.8|246440.8|246195.7|246145.7|246508.2|246458.2|246164.2|246114.2|896
1587665100000|2020-04-23 18:05:00|246195.9|246145.9|246678.2|246628.2|246708.5|246658.5|246192.5|246142.5|816
1587665400000|2020-04-23 18:10:00|246672.4|246622.4|246736.3|246686.3|246954|246843.6|246563.6|246513.6|958
1587665700000|2020-04-23 18:15:00|246736.2|246686.2|246851.2|246801.2|246866.3|246816.3|246615.2|246565.2|966
1587666000000|2020-04-23 18:20:00|246853.4|246803.4|246638.9|246588.9|246961.5|246820.4|246616.7|246566.7|824
1587666300000|2020-04-23 18:25:00|246643.7|246593.7|246777.8|246727.8|246879.6|246829.6|246595.5|246545.5|839
1587666600000|2020-04-23 18:30:00|246778.3|246728.3|246742.7|246692.7|246778.3|246728.3|246659.3|246609.3|634
1587666900000|2020-04-23 18:35:00|246742.6|246692.6|246821.9|246771.9|246879.7|246829.7|246673.4|246623.4|834
1587667200000|2020-04-23 18:40:00|246823.8|246773.8|246878.3|246828.3|246878.6|246828.6|246727.4|246677.4|771
1587667500000|2020-04-23 18:45:00|246874.4|246824.4|247093.5|247043.5|247174.3|247124.3|246873.5|246823.5|809
1587667800000|2020-04-23 18:50:00|247090.5|247040.5|246900.2|246850.2|247155.1|247105.1|246886.9|246836.9|793
1587668100000|2020-04-23 18:55:00|246900.1|246850.1|246679|246629|246900.6|246850.6|246679|246629|718
1587668400000|2020-04-23 19:00:00|246688.8|246638.8|246795.6|246745.6|246906.6|246804.3|246659.8|246609.8|793
1587668700000|2020-04-23 19:05:00|246793.5|246743.5|246824.2|246774.2|246860.8|246810.8|246702.3|246652.3|654
1587669000000|2020-04-23 19:10:00|246823.6|246773.6|247020|246970|247033.8|246983.8|246820|246770|771
1587669300000|2020-04-23 19:15:00|247019.9|246969.9|247139.7|247089.7|247249.8|247199.8|247013.2|246963.2|799
1587669600000|2020-04-23 19:20:00|247139.8|247089.8|247033.2|246983.2|247159|247109|247023.9|246973.9|732
1587669900000|2020-04-23 19:25:00|247034.3|246984.3|247049.4|246999.4|247117.5|247067.5|246990.8|246940.8|672
1587670200000|2020-04-23 19:30:00|247049.5|246999.5|247050.1|247000.1|247117.8|247067.8|246995.6|246945.6|790
1587670500000|2020-04-23 19:35:00|247049.1|246999.1|247143.9|247093.9|247166.5|247116.5|247038.4|246988.4|718
1587670800000|2020-04-23 19:40:00|247144.2|247094.2|247369.8|247319.8|247380.7|247330.7|246982|246932|672
1587671100000|2020-04-23 19:45:00|247367.6|247317.6|247210.9|247160.9|247367.6|247317.6|247183.3|247133.3|656
1587671400000|2020-04-23 19:50:00|247209.6|247159.6|247886|247836|247921.2|247871.2|247154.1|247104.1|771
1587671700000|2020-04-23 19:55:00|247884.3|247834.3|247787|247737|247896.7|247846.7|247718.5|247668.5|648
1587672000000|2020-04-23 20:00:00|247797.9|247747.9|247981|247931|247984.9|247934.9|247764.4|247714.4|499
1587672300000|2020-04-23 20:05:00|247975.3|247925.3|248063|248013|248330|248177.1|247957|247896.7|487
1587672600000|2020-04-23 20:10:00|248063.9|248013.9|248363.7|248313.7|248483.8|248326.2|248063.3|247977.5|452
1587672900000|2020-04-23 20:15:00|248363.3|248313.3|248311|248236|248418.8|248317.5|248296|248126.1|465
1587673200000|2020-04-23 20:20:00|248310.9|248235.9|248236.6|248186.6|248399.2|248262.4|248235.7|248160.3|395
1587673500000|2020-04-23 20:25:00|248237|248187|248273.9|248223.9|248438.2|248328.1|248229.7|248179.7|434
1587673800000|2020-04-23 20:30:00|248276.4|248226.4|248267.7|248217.7|248369.5|248251.9|248201.4|248075.2|448
1587674100000|2020-04-23 20:35:00|248267.3|248217.3|248253.8|248203.8|248299.3|248217.3|248151|248013.5|330
1587674400000|2020-04-23 20:40:00|248251.7|248201.7|248238.5|248188.5|248344.5|248214.1|248213|248080.9|342
1587674700000|2020-04-23 20:45:00|248248.8|248198.8|248064.8|248014.8|248316.8|248198.8|248054.5|247935.7|359
1587675000000|2020-04-23 20:50:00|248064.3|248014.3|248108.5|248033.5|248297.2|248123.9|248053.6|247950.8|331
1587675300000|2020-04-23 20:55:00|248205.1|247983.5|248280.7|247980.6|248286|248063.5|248101|247861.4|357
1587675600000|2020-04-23 21:00:00|248278.3|247908.3|248077.9|247707.9|248311.8|247971.1|247857.9|247487.9|88
1587675900000|2020-04-23 21:05:00|248102.6|247732.6|248334|247964|248377.2|248007.2|248102.6|247732.6|187
1587676200000|2020-04-23 21:10:00|248323|247953|248260|247890|248397.1|248027.1|247992.5|247622.5|233
1587676500000|2020-04-23 21:15:00|248247.5|247877.5|248127.8|247757.8|248260.1|247890.1|248074|247704|201
1587676800000|2020-04-23 21:20:00|248119.1|247749.1|248116.4|247746.4|248130.7|247760.7|247941.1|247571.1|166
1587677100000|2020-04-23 21:25:00|248112.6|247742.6|248197.1|247827.1|248227.8|247857.8|248104.2|247734.2|299
1587677400000|2020-04-23 21:30:00|248199.4|247829.4|248197.5|247827.5|248206.6|247836.6|248175.4|247805.4|154
1587677700000|2020-04-23 21:35:00|248199.6|247829.6|248058.2|247688.2|248216.7|247846.7|248038.4|247668.4|197
1587678000000|2020-04-23 21:40:00|248057|247687|248027.9|247657.9|248112.8|247742.8|247915.8|247545.8|379
1587678300000|2020-04-23 21:45:00|248023.7|247653.7|248004.3|247634.3|248041|247671|247987.6|247617.6|179
1587678600000|2020-04-23 21:50:00|247995.9|247625.9|247919.9|247549.9|248039.8|247669.8|247907.6|247537.6|230
1587678900000|2020-04-23 21:55:00|247924.6|247554.6|247911.9|247541.9|247940.7|247570.7|247887.3|247517.3|235
1587679200000|2020-04-23 22:00:00|247911.2|247541.2|247819.3|247449.3|248005.6|247635.6|247814.8|247444.8|467
1587679500000|2020-04-23 22:05:00|247820|247450|248168|247798|248184.5|247847.5|247809.4|247439.4|481
1587679800000|2020-04-23 22:10:00|248160|247790|248108.8|247738.8|248179.7|247847.3|248085.3|247715.3|295
1587680100000|2020-04-23 22:15:00|248109.8|247739.8|248149.2|247779.2|248180.6|247839|248083.4|247713.4|336
1587680400000|2020-04-23 22:20:00|248149|247780.6|248355.1|247986.4|248377.3|248007.3|248107.8|247758.5|294
1587680700000|2020-04-23 22:25:00|248365.5|247989.8|248303.1|247933.1|248370.1|248000.1|248145.9|247785.2|408
1587681000000|2020-04-23 22:30:00|248304.6|247934.6|248288.3|247918.3|248378.5|248023.7|248279|247909|274
1587681300000|2020-04-23 22:35:00|248295.2|247925.2|248329.5|247961.5|248387.8|248017.8|248232.1|247862.1|302
1587681600000|2020-04-23 22:40:00|248330|247967.9|248259|247889|248351.5|248032|248227.9|247877|276
1587681900000|2020-04-23 22:45:00|248259.6|247889.6|248096.3|247780.2|248295.2|247943.2|248096.3|247771|271
1587682200000|2020-04-23 22:50:00|248083.8|247767.1|248111|247742.4|248231.3|247897.7|248071.8|247739.2|258
1587682500000|2020-04-23 22:55:00|248111.9|247741.9|248113.4|247743.4|248143|247861.2|248071.8|247730.2|192
1587682800000|2020-04-23 23:00:00|248132|247805|248031.3|247736.5|248146.1|247878.1|247930.7|247717.7|221
1587683100000|2020-04-23 23:05:00|248018.3|247768.8|248005.2|247758.1|248063.9|247782.8|247967.6|247663.7|248
1587683400000|2020-04-23 23:10:00|248011.5|247751.4|247970.8|247684.1|248034.3|247890.8|247920|247662.9|249
1587683700000|2020-04-23 23:15:00|247978.3|247677.5|247969|247654.9|247978.3|247714|247931.3|247650.3|166
1587684000000|2020-04-23 23:20:00|247965.8|247676.6|247909.9|247660.7|247965.8|247763|247820.3|247616|213
1587684300000|2020-04-23 23:25:00|247908.2|247665.8|247899.1|247681.4|247955.8|247784|247825|247643|203
1587684600000|2020-04-23 23:30:00|247906.6|247675.2|247912.7|247641.3|247935.9|247785.1|247825.3|247629.7|190
1587684900000|2020-04-23 23:35:00|247931.4|247643.1|247943.3|247658.8|247950.1|247784.5|247826.1|247632.4|171
1587685200000|2020-04-23 23:40:00|247944.2|247656.7|247970.3|247679.3|248010.1|247708.6|247894.9|247633.4|241
1587685500000|2020-04-23 23:45:00|247970.2|247682.4|247969|247696.6|248032.7|247751|247948.8|247654.2|283
1587685800000|2020-04-23 23:50:00|247958.5|247689.5|247996.3|247703.4|248015.7|247712.7|247926.5|247653.2|255
1587686100000|2020-04-23 23:55:00|247992|247706.5|247889|247620.4|247995.3|247724.3|247880.3|247537|291
1587686400000|2020-04-24 00:00:00|247913.3|247589.5|247667.8|247364.7|248026.5|247656.5|247636.6|247339.2|443
1587686700000|2020-04-24 00:05:00|247666.7|247359.3|247712.4|247408.3|247771.5|247433.4|247649.3|247348.7|295
1587687000000|2020-04-24 00:10:00|247715.1|247404.8|247746.2|247422.4|247803.4|247482.5|247676.5|247366.3|359
1587687300000|2020-04-24 00:15:00|247750.3|247419.7|247717.4|247423.3|247890.4|247571.3|247715.1|247413.1|494
1587687600000|2020-04-24 00:20:00|247726.1|247422.9|247640.4|247406.5|247762.5|247458.8|247522.4|247336.4|414
1587687900000|2020-04-24 00:25:00|247648.8|247398.1|247831.6|247498.7|247867|247542.9|247556|247397.5|419
1587688200000|2020-04-24 00:30:00|247833.3|247497.9|247837.7|247516.7|247856.5|247537.3|247776.5|247436.2|477
1587688500000|2020-04-24 00:35:00|247842.8|247515.4|247786.1|247470.7|247847.9|247530.5|247776.3|247439.6|394
1587688800000|2020-04-24 00:40:00|247790.6|247466.6|247752.4|247411.4|247813.1|247484.6|247725.7|247382.8|295
1587689100000|2020-04-24 00:45:00|247755|247410.1|247764.7|247435.3|247828.1|247497.3|247675.9|247357.1|347
1587689400000|2020-04-24 00:50:00|247736.1|247457|247867.8|247525|247896.8|247604.4|247728.6|247404.7|452
1587689700000|2020-04-24 00:55:00|247866.2|247520.5|247827.1|247469.5|247866.2|247520.5|247781.8|247442.4|421
1587690000000|2020-04-24 01:00:00|247830.7|247460.7|247730.5|247399.9|247838.2|247518|247722|247359.2|309
1587690300000|2020-04-24 01:05:00|247735.4|247396.7|247745.1|247375.1|247799.7|247435.9|247718.6|247363.2|348
1587690600000|2020-04-24 01:10:00|247754|247428|247737.2|247367.2|247755.7|247428|247660.2|247331.4|319
1587690900000|2020-04-24 01:15:00|247737|247367|247764.1|247448.8|247791.1|247480.7|247723|247363.4|451
1587691200000|2020-04-24 01:20:00|247764.2|247457.2|247802.4|247539.5|247839.2|247637.1|247707.6|247417.3|594
1587691500000|2020-04-24 01:25:00|247804.1|247539.7|247785.5|247546.6|247844|247652.3|247691.7|247502|503
1587691800000|2020-04-24 01:30:00|247788.2|247548.4|247984.4|247637.8|248100.7|247777.2|247692.6|247480|610
1587692100000|2020-04-24 01:35:00|247978.4|247632.5|247882.5|247608.7|248010.4|247717.8|247749.2|247520.8|369
1587692400000|2020-04-24 01:40:00|247900.5|247597.8|247739.8|247372|247959.2|247732.2|247720.3|247370.4|356
1587692700000|2020-04-24 01:45:00|247739.4|247371.5|247522.8|247152.8|247844.4|247474.4|247501.1|247138.3|464
1587693000000|2020-04-24 01:50:00|247523.5|247153.5|247692.8|247322.8|247692.8|247337.9|247495|247131.1|340
1587693300000|2020-04-24 01:55:00|247724.6|247354.6|247923|247553|247927.5|247559.5|247641.8|247279.4|430
1587693600000|2020-04-24 02:00:00|247921.9|247551.9|247831.6|247461.6|247933.7|247563.7|247766.4|247396.4|377
1587693900000|2020-04-24 02:05:00|247826.8|247456.8|247820.5|247450.5|247842.7|247476|247792.2|247422.2|237
1587694200000|2020-04-24 02:10:00|247819.9|247449.9|247818.2|247448.2|247882.4|247512.4|247814.8|247444.8|300
1587694500000|2020-04-24 02:15:00|247818.9|247448.9|247833.2|247463.2|247847.8|247492.9|247768|247399|253
1587694800000|2020-04-24 02:20:00|247831.4|247461.4|247829.7|247459.7|247901.8|247531.8|247797.5|247439.6|292
1587695100000|2020-04-24 02:25:00|247824.6|247454.6|247933.6|247602.3|247947.8|247625.7|247800|247430|324
1587695400000|2020-04-24 02:30:00|247931.4|247605.6|247879|247573.8|247952.2|247663.8|247865.9|247543.2|260
1587695700000|2020-04-24 02:35:00|247878.2|247573|247819.4|247509.6|247906|247663.6|247688.5|247449|282
1587696000000|2020-04-24 02:40:00|247822.3|247502.5|247542|247261.3|247822.7|247510.6|247529.6|247228.2|432
1587696300000|2020-04-24 02:45:00|247539.2|247258.3|247514.1|247262.3|247588.1|247338.5|247383|247189.8|280
1587696600000|2020-04-24 02:50:00|247505.6|247254.9|247610.5|247299.3|247667.9|247348.9|247403.6|247208.8|439
1587696900000|2020-04-24 02:55:00|247625.8|247300.6|247625|247279.1|247647.8|247316.2|247534|247192.3|282
1587697200000|2020-04-24 03:00:00|247624.7|247276.5|247704.7|247377.2|247735.8|247396.5|247595.1|247258.2|416
1587697500000|2020-04-24 03:05:00|247706.5|247373|247695.4|247376.5|247723.6|247396.7|247648.2|247334.6|270
1587697800000|2020-04-24 03:10:00|247695.2|247376|247721|247375.5|247726.3|247396.4|247623|247343.9|268
1587698100000|2020-04-24 03:15:00|247726.1|247375.6|247744.6|247447.1|247788.7|247472|247686.4|247370.4|241
1587698400000|2020-04-24 03:20:00|247735.4|247459.1|247766.3|247474.4|247849|247482.2|247709.9|247421|268
1587698700000|2020-04-24 03:25:00|247772.3|247469.2|247776.7|247468|247804.3|247491|247761.4|247436.5|188
1587699000000|2020-04-24 03:30:00|247776.4|247467.7|247712.9|247458.6|247820.9|247546.6|247621.6|247415|229
1587699300000|2020-04-24 03:35:00|247716.8|247455|247655.8|247303.4|247794.4|247470.3|247599.3|247248.3|312
1587699600000|2020-04-24 03:40:00|247653.8|247300.5|247761.4|247391.4|247777.3|247427|247599|247275.3|378
1587699900000|2020-04-24 03:45:00|247761.7|247391.7|247704.6|247385.4|247784.1|247414.1|247671.2|247352.7|230
1587700200000|2020-04-24 03:50:00|247712.9|247403|247708.5|247385.8|247737|247415.4|247643.9|247361.3|208
1587700500000|2020-04-24 03:55:00|247695.1|247374.6|247688.4|247361.4|247782.2|247412.2|247643.4|247349.3|312
1587700800000|2020-04-24 04:00:00|247694.8|247356.7|247646.7|247338.6|247739.1|247449.7|247487.7|247290.3|328
1587701100000|2020-04-24 04:05:00|247641.1|247337.8|247613.4|247333.5|247687.2|247451.7|247515.5|247320.8|279
1587701400000|2020-04-24 04:10:00|247628|247342.1|247576.9|247350|247695.8|247455.2|247498.9|247309.5|277
1587701700000|2020-04-24 04:15:00|247593.1|247339.6|247608.2|247352.6|247695.9|247443.7|247498.4|247316.6|203
1587702000000|2020-04-24 04:20:00|247611|247349.6|247687.7|247333.1|247725|247443.2|247499.3|247316|220
1587702300000|2020-04-24 04:25:00|247677.7|247329.8|247651.3|247361.3|247702.7|247376|247601|247327|188
1587702600000|2020-04-24 04:30:00|247654.6|247361.6|247694.9|247377.9|247733.2|247428.5|247642.7|247350.2|291
1587702900000|2020-04-24 04:35:00|247711.5|247367.1|247728.6|247386.1|247762.2|247488|247694.7|247359|249
1587703200000|2020-04-24 04:40:00|247731.8|247383.5|247795.6|247503.7|247806.1|247513.8|247697.9|247381.3|297
1587703500000|2020-04-24 04:45:00|247801.9|247497.4|247824.6|247507.9|247873.6|247530.9|247754.2|247456|291
1587703800000|2020-04-24 04:50:00|247828.6|247505.3|247810.1|247447.6|247859|247545|247769.2|247438.2|227
1587704100000|2020-04-24 04:55:00|247811.2|247445.4|247771.6|247455.7|247814.2|247489|247755.9|247424.7|219
1587704400000|2020-04-24 05:00:00|247771.9|247455.9|247911.3|247642.3|247983|247797.9|247771.3|247427.9|345
1587704700000|2020-04-24 05:05:00|247969.5|247599.5|248222.1|247864.7|248367.1|248077|247833.1|247599.5|526
1587705000000|2020-04-24 05:10:00|248225.1|247860.4|248213.5|247843.5|248371|248039.4|248137|247821|507
1587705300000|2020-04-24 05:15:00|248224.2|247854.2|248162.4|247792.4|248251.7|247901.5|248140.5|247770.6|387
1587705600000|2020-04-24 05:20:00|248162.1|247792.1|248206.7|247851.4|248233.1|247869.7|248099.9|247743.9|338
1587705900000|2020-04-24 05:25:00|248180.4|247864.1|248144.5|247803.2|248222|247904.4|248120.3|247786.6|379
1587706200000|2020-04-24 05:30:00|248150.8|247795.4|248285|247967.6|248298.8|247987.2|248095.6|247752.3|345
1587706500000|2020-04-24 05:35:00|248160.1|248085.1|248108.3|248033.3|248313.4|248085.1|248079.8|247897.3|331
1587706800000|2020-04-24 05:40:00|248105.4|248030.4|248227.2|247963|248310.5|248051.8|248079|247909.5|368
1587707100000|2020-04-24 05:45:00|248223.4|247965.6|248398.3|248055.8|248398.3|248083.3|248158.3|247929.8|316
1587707400000|2020-04-24 05:50:00|248385.1|248041.4|248212.9|247880.7|248388.1|248079|248166.7|247879.3|407
1587707700000|2020-04-24 05:55:00|248212.7|247878|248281.4|247967.5|248352.6|248015.3|248100.8|247869.3|450
1587708000000|2020-04-24 06:00:00|248282.1|247972|248471.7|248228.4|248489.8|248344.2|248277.9|247970.9|610
1587708300000|2020-04-24 06:05:00|248460.9|248230.5|248372.1|248297.1|248582|248408|248360|248168.9|517
1587708600000|2020-04-24 06:10:00|248443.6|248226|248482.9|248199.2|248605.5|248505.2|248368.3|248128.2|611
1587708900000|2020-04-24 06:15:00|248479.2|248194.6|248301.2|248075.5|248488.2|248205.9|248145.8|247954.6|600
1587709200000|2020-04-24 06:20:00|248301.7|248077.3|248255|248006.2|248326.7|248148.5|248138.9|247939.9|467
1587709500000|2020-04-24 06:25:00|248253.6|248000.4|248320.5|248029.7|248350|248044.3|248221.7|247953.7|516
1587709800000|2020-04-24 06:30:00|248317.6|248016.4|248306.8|248073.1|248377|248187.4|248144.6|248010.7|492
1587710100000|2020-04-24 06:35:00|248308.7|248070.9|248309.7|248234.7|248437|248238.2|248188.1|247994.5|339
1587710400000|2020-04-24 06:40:00|248310.7|248235.7|248426.9|248188.3|248443.3|248268.5|248292.2|248137.4|299
1587710700000|2020-04-24 06:45:00|248426|248188.6|248177.4|247936|248451.7|248322.2|248082.7|247918.4|557
1587711000000|2020-04-24 06:50:00|248174.6|247937.3|247948|247898|248182|248037.2|247948|247898|424
1587711300000|2020-04-24 06:55:00|247963.1|247913.1|247897.4|247596.5|248019.2|247929.2|247807.2|247535|483
1587711600000|2020-04-24 07:00:00|247901.6|247582.3|248125|247841.4|248347.7|248067.5|247828.2|247582|822
1587711900000|2020-04-24 07:05:00|248140.2|247848.4|248067.9|247770.8|248161.1|247853.1|247841.9|247638.2|733
1587712200000|2020-04-24 07:10:00|248075.8|247775.7|248037.9|247756|248285.4|247915.4|247965|247706.4|703
1587712500000|2020-04-24 07:15:00|248063.6|247749.4|247838.5|247763.5|248119.9|247978.7|247809.8|247649.6|719
1587712800000|2020-04-24 07:20:00|247839.1|247764.1|247642|247387.9|247985.2|247775.2|247585|247364.6|726
1587713100000|2020-04-24 07:25:00|247642.2|247383.5|247795.6|247720.6|247880.2|247741|247455.5|247318.8|676
1587713400000|2020-04-24 07:30:00|247795.8|247720.8|247686.4|247410.7|247901.3|247758.5|247612.7|247342.4|809
1587713700000|2020-04-24 07:35:00|247688.7|247413.5|247559.8|247331.5|247741|247449.5|247476.9|247317.1|604
1587714000000|2020-04-24 07:40:00|247560.3|247331|247482.2|247407.2|247612.7|247545|247463.8|247308|619
1587714300000|2020-04-24 07:45:00|247495.5|247420.5|247510.3|247435.3|247614.7|247474.9|247490.2|247338.2|726
1587714600000|2020-04-24 07:50:00|247509.3|247434.3|247756.9|247486.7|247769.9|247503.6|247501.9|247353.9|551
1587714900000|2020-04-24 07:55:00|247760.4|247485.7|247892.9|247842.9|248030.1|247865.1|247729.8|247444.5|627
1587715200000|2020-04-24 08:00:00|247900.3|247850.3|248147.3|247858.3|248169.6|247862.6|247843.1|247548.3|836
1587715500000|2020-04-24 08:05:00|248146.5|247857.7|248136|247837.9|248320.3|248144.5|248114.1|247830.8|636
1587715800000|2020-04-24 08:10:00|248135.7|247836.4|247915.1|247865.1|248145.7|247911|247907.2|247770.7|525
1587716100000|2020-04-24 08:15:00|247918.2|247868.2|247990|247915|248065.8|247941.7|247904.4|247760.7|436
1587716400000|2020-04-24 08:20:00|247990.5|247915.5|247904.1|247829.1|248073.3|247930.4|247869.8|247707.7|668
1587716700000|2020-04-24 08:25:00|247898.3|247823.3|247968.7|247737.1|248038.3|247892.6|247828.2|247702.4|792
1587717000000|2020-04-24 08:30:00|247959.5|247740.9|248004.7|247784.6|248009.7|247865.6|247847|247719.6|483
1587717300000|2020-04-24 08:35:00|248006|247788.1|247859.1|247809.1|248243.1|248093.9|247845.7|247729.2|690
1587717600000|2020-04-24 08:40:00|247860|247810|247904.7|247663.3|248015|247861.8|247732.6|247608.3|643
1587717900000|2020-04-24 08:45:00|247911.3|247664.7|247757|247682|247911.3|247692.3|247711.3|247578|375
1587718200000|2020-04-24 08:50:00|247828.7|247611.9|247606.7|247350.6|247861.6|247691.3|247473|247324.1|510
1587718500000|2020-04-24 08:55:00|247610.2|247348.5|247639.2|247564.2|247762.9|247612|247529.5|247342.7|608
1587718800000|2020-04-24 09:00:00|247634.8|247559.8|247387.9|247312.9|247758.1|247600.6|247345|247223.5|600
1587719100000|2020-04-24 09:05:00|247388.2|247313.2|247404.9|247173.4|247487.1|247315.6|247328.9|247121.5|494
1587719400000|2020-04-24 09:10:00|247404.5|247173.9|247081.6|246800.8|247429.1|247258.3|246911.7|246705.9|428
1587719700000|2020-04-24 09:15:00|247090.3|246802.1|246641.1|246591.1|247154.4|246927|246640.1|246497.4|577
1587720000000|2020-04-24 09:20:00|246646.7|246596.7|246909.3|246859.3|247001.6|246859.3|246467.9|246386.1|631
1587720300000|2020-04-24 09:25:00|247001.5|246769.4|246891.7|246627.2|247087.3|246862.1|246675.8|246408.5|615
1587720600000|2020-04-24 09:30:00|246891.2|246625.4|247038.5|246713.4|247067.8|246889.8|246858.9|246588.4|546
1587720900000|2020-04-24 09:35:00|247037.9|246712.4|247097.8|246869.3|247137.7|246966.9|247020.4|246678.9|486
1587721200000|2020-04-24 09:40:00|247095.9|246872.2|247064.1|246815.3|247112.3|246956.3|247018|246774.2|428
1587721500000|2020-04-24 09:45:00|247066.1|246817.2|246990.9|246915.9|247112.4|246951.1|246988.5|246787.9|364
1587721800000|2020-04-24 09:50:00|246990.8|246915.8|247055.1|246787.4|247077.2|246915.8|246922.1|246748.9|441
1587722100000|2020-04-24 09:55:00|247056.9|246789.6|246817.7|246767.7|247064.4|246866|246817.7|246661|482
1587722400000|2020-04-24 10:00:00|246823.6|246773.6|247089.9|247039.9|247183.6|247062.7|246778.9|246728.9|495
1587722700000|2020-04-24 10:05:00|247089.5|247039.5|246995.4|246945.4|247211.5|247102.9|246966.6|246809.5|592
1587723000000|2020-04-24 10:10:00|246989.8|246939.8|246991.3|246916.3|247063|246947.4|246969.3|246842.3|329
1587723300000|2020-04-24 10:15:00|246991.9|246916.9|246735.2|246500|247066.2|246931.8|246635.6|246451.2|712
1587723600000|2020-04-24 10:20:00|246739.5|246501.4|246736.6|246686.6|246852.6|246712.6|246614.6|246446|462
1587723900000|2020-04-24 10:25:00|246736.4|246686.4|247017.9|246776.3|247048.6|246865.9|246715.5|246665.5|503
1587724200000|2020-04-24 10:30:00|247024.2|246788.8|246860.7|246626|247058.4|246788.8|246662.5|246605.7|505
1587724500000|2020-04-24 10:35:00|246780.9|246705.9|246633.7|246364.7|246879.7|246711.4|246624.3|246355.1|567
1587724800000|2020-04-24 10:40:00|246636.9|246359.9|246634.8|246399|246682|246493.4|246567.3|246336|774
1587725100000|2020-04-24 10:45:00|246629.9|246398.4|246690.2|246443.3|246774.4|246536.7|246513.9|246342.1|581
1587725400000|2020-04-24 10:50:00|246689.1|246441.5|246444.6|246394.6|246742|246515|246387.7|246264.1|596
1587725700000|2020-04-24 10:55:00|246442.3|246392.3|246283.4|246021.8|246469.9|246419.9|246162.9|246000.6|570
1587726000000|2020-04-24 11:00:00|246289.4|246022.9|246209.1|245983.9|246376|246220.1|246108|245938.2|746
1587726300000|2020-04-24 11:05:00|246207.8|245980.8|246535.6|246272|246629.2|246438.2|246115|245958.3|772
1587726600000|2020-04-24 11:10:00|246538.4|246277.1|246603.1|246351.2|246765.3|246544.5|246501.1|246243.9|751
1587726900000|2020-04-24 11:15:00|246598.5|246353.3|246688.9|246638.9|246761.7|246640.6|246448.5|246269.8|728
1587727200000|2020-04-24 11:20:00|246684.4|246634.4|246917.2|246699.3|246937.4|246790.8|246674.4|246624.4|600
1587727500000|2020-04-24 11:25:00|246846.5|246771.5|246902.5|246852.5|247104.3|246996.8|246820.5|246625.2|638
1587727800000|2020-04-24 11:30:00|246904.5|246854.5|247443.2|247169.9|247503.5|247327|246859.8|246804.4|895
1587728100000|2020-04-24 11:35:00|247456.8|247188.2|247386.6|247150.8|247559.6|247355.1|247322.9|247060.4|749
1587728400000|2020-04-24 11:40:00|247383|247152.3|247306.8|247087.2|247398.6|247230.6|247211|247057.5|512
1587728700000|2020-04-24 11:45:00|247333.1|247067.2|247537.9|247462.9|247661.8|247476.6|247114.3|246962.7|622
1587729000000|2020-04-24 11:50:00|247544.7|247469.7|247541.8|247466.8|247920.6|247794.8|247526.6|247359.6|675
1587729300000|2020-04-24 11:55:00|247625.8|247389.9|247541.4|247466.4|247655.2|247473.8|247126.1|246848|731
1587729600000|2020-04-24 12:00:00|247541.5|247466.5|247825.8|247561.2|247971.2|247733.6|247530.5|247455.5|853
1587729900000|2020-04-24 12:05:00|247832.7|247548.9|248160.8|247890.4|248192.5|247973.6|247650|247489.7|827
1587730200000|2020-04-24 12:10:00|248168.9|247889.3|248529.1|248479.1|248580.2|248530.2|248026.5|247774.6|821
1587730500000|2020-04-24 12:15:00|248536.7|248486.7|248601.1|248551.1|248757.2|248668.8|248331.8|248268.9|894
1587730800000|2020-04-24 12:20:00|248601.2|248551.2|248385.4|248335.4|248634.7|248584.7|248289.3|248225.2|893
1587731100000|2020-04-24 12:25:00|248382.2|248332.2|248127.1|248077.1|248387.5|248337.5|247926.3|247797.6|881
1587731400000|2020-04-24 12:30:00|248217.5|247986.3|247794.1|247719.1|248217.5|248154.8|247783.6|247652.7|670
1587731700000|2020-04-24 12:35:00|247795.4|247720.4|247565.6|247515.6|247869.3|247772.2|247295.9|247245.9|807
1587732000000|2020-04-24 12:40:00|247566|247516|247721.7|247671.7|247832.7|247705|247496.6|247446.6|771
1587732300000|2020-04-24 12:45:00|247739.5|247689.5|247703.4|247653.4|247764.8|247702.3|247486.3|247366.3|730
1587732600000|2020-04-24 12:50:00|247702.4|247652.4|248231.7|248181.7|248389.6|248221.6|247696.2|247646.2|716
1587732900000|2020-04-24 12:55:00|248232.3|248182.3|247815.4|247765.4|248399.1|248300.9|247784|247734|912
1587733200000|2020-04-24 13:00:00|247811.1|247761.1|247252.8|247202.8|247887.7|247764.6|247187.5|247137.5|768
1587733500000|2020-04-24 13:05:00|247249.8|247199.8|247475.7|247425.7|247577.5|247499.3|247221.5|247110.2|868
1587733800000|2020-04-24 13:10:00|247474.2|247424.2|247423.4|247373.4|247664.3|247614.3|247263.2|247133.1|793
1587734100000|2020-04-24 13:15:00|247422.8|247372.8|247248.9|247198.9|247657.6|247607.6|247160.8|247110.8|895
1587734400000|2020-04-24 13:20:00|247243.9|247193.9|247096.5|247046.5|247435.9|247385.9|246832.8|246782.8|860
1587734700000|2020-04-24 13:25:00|247098.3|247048.3|246852|246802|247404.3|247354.3|246852|246782.7|823
1587735000000|2020-04-24 13:30:00|246853.6|246803.6|247563.7|247513.7|247602.3|247552.3|246557.6|246507.6|975
1587735300000|2020-04-24 13:35:00|247560.6|247510.6|247873.6|247823.6|247993.9|247943.9|247403.8|247353.8|879
1587735600000|2020-04-24 13:40:00|247871.3|247821.3|248461|248411|248731.7|248681.7|247768.7|247718.7|1031
1587735900000|2020-04-24 13:45:00|248457.4|248407.4|248493.9|248443.9|248741.1|248609.6|248224.7|248174.7|994
1587736200000|2020-04-24 13:50:00|248499.2|248449.2|247957.8|247907.8|248505|248455|247786.1|247736.1|913
1587736500000|2020-04-24 13:55:00|247954.9|247904.9|248413|248124.5|248462.5|248182.1|247804|247753.5|875
1587736800000|2020-04-24 14:00:00|248447|248077|248413.3|248363.3|248492.7|248371.9|248051.2|247867|899
1587737100000|2020-04-24 14:05:00|248409.9|248359.9|248499.1|248449.1|248882.1|248832.1|248114.7|248032.9|921
1587737400000|2020-04-24 14:10:00|248499.9|248449.9|248721|248671|248843.7|248745.2|248415.6|248365.6|991
1587737700000|2020-04-24 14:15:00|248721.7|248671.7|248293|248243|248723.9|248673.9|248147|248097|996
1587738000000|2020-04-24 14:20:00|248293.4|248243.4|248254.7|248204.7|248448.6|248398.6|248074.1|248024.1|947
1587738300000|2020-04-24 14:25:00|248254.6|248204.6|248755.5|248705.5|248856.5|248806.5|248216.8|248166.8|908
1587738600000|2020-04-24 14:30:00|248753.9|248703.9|248614.6|248564.6|248864.7|248814.7|248551.8|248501.8|848
1587738900000|2020-04-24 14:35:00|248615.2|248565.2|248501.9|248451.9|248683.5|248633.5|248187.6|248137.6|794
1587739200000|2020-04-24 14:40:00|248505.9|248455.9|248563.4|248513.4|248762.3|248712.3|248305.9|248255.9|792
1587739500000|2020-04-24 14:45:00|248562.1|248512.1|248815.2|248765.2|248860|248810|248560|248510|812
1587739800000|2020-04-24 14:50:00|248807|248757|248591.8|248541.8|248850.5|248800.5|248518.6|248468.6|745
1587740100000|2020-04-24 14:55:00|248593.2|248543.2|248653.6|248603.6|248750.7|248700.7|248525.3|248475.3|799
1587740400000|2020-04-24 15:00:00|248651.6|248601.6|248729.7|248679.7|248890.8|248840.8|248539.4|248489.4|868
1587740700000|2020-04-24 15:05:00|248737.9|248687.9|248575.9|248525.9|248862.6|248761.3|248558.3|248508.3|781
1587741000000|2020-04-24 15:10:00|248576|248526|248801.3|248751.3|248873.4|248823.4|248483.3|248433.3|890
1587741300000|2020-04-24 15:15:00|248798.2|248748.2|248725|248675|248838.7|248788.7|248689.9|248639.9|747
1587741600000|2020-04-24 15:20:00|248723.7|248673.7|248559.2|248509.2|248798.7|248748.7|248502.8|248452.8|794
1587741900000|2020-04-24 15:25:00|248558.7|248508.7|248435.8|248385.8|248567.9|248517.9|248208.3|248158.3|809
1587742200000|2020-04-24 15:30:00|248435.6|248385.6|248259.3|248209.3|248441.7|248391.7|248251|248201|837
1587742500000|2020-04-24 15:35:00|248259.6|248209.6|248381.9|248331.9|248509|248459|248129.6|248079.6|800
1587742800000|2020-04-24 15:40:00|248381.4|248331.4|248759.6|248709.6|248887.8|248837.8|248379.9|248329.9|736
1587743100000|2020-04-24 15:45:00|248755.3|248705.3|248745.6|248695.6|248911.6|248861.6|248732.6|248682.6|630
1587743400000|2020-04-24 15:50:00|248744.2|248694.2|248765.7|248715.7|248775.4|248725.4|248716.3|248666.3|583
1587743700000|2020-04-24 15:55:00|248768.5|248718.5|248329.3|248279.3|248772.9|248722.9|248171.8|248121.8|766
1587744000000|2020-04-24 16:00:00|248325.1|248275.1|248387.1|248337.1|248448.3|248398.3|248195.6|248145.6|822
1587744300000|2020-04-24 16:05:00|248387.6|248337.6|248684.7|248634.7|248755.8|248659|248381.9|248331.9|731
1587744600000|2020-04-24 16:10:00|248689.4|248639.4|248987.5|248937.5|249128.9|249001.1|248667.9|248540.5|766
1587744900000|2020-04-24 16:15:00|248997.7|248947.7|248979.9|248929.9|249060.4|249010.4|248889.7|248839.7|702
1587745200000|2020-04-24 16:20:00|248979|248929|249149.7|249099.7|249243.8|249120|248912.7|248862.7|803
1587745500000|2020-04-24 16:25:00|249156.8|249106.8|249642.6|249592.6|249695.7|249626.7|249131.6|249081.6|816
1587745800000|2020-04-24 16:30:00|249640.4|249590.4|249794.8|249744.8|249804.3|249752.5|249624.6|249544.9|731
1587746100000|2020-04-24 16:35:00|249791.6|249741.6|249690.7|249640.7|249816.5|249766.5|249653.2|249603.2|627
1587746400000|2020-04-24 16:40:00|249687|249637|249639.1|249589.1|249709.2|249659.2|249503.4|249453.4|693
1587746700000|2020-04-24 16:45:00|249637.6|249587.6|249568.6|249518.6|249639.2|249589.2|249461.9|249411.9|770
1587747000000|2020-04-24 16:50:00|249573.1|249523.1|249605.9|249555.9|249612.5|249562.5|249471.9|249421.9|652
1587747300000|2020-04-24 16:55:00|249607.3|249557.3|249549.9|249499.9|249608.2|249558.2|249495|249445|844
1587747600000|2020-04-24 17:00:00|249545.2|249495.2|249610.2|249560.2|249626.2|249570.7|249237.9|249127.3|888
1587747900000|2020-04-24 17:05:00|249602.2|249552.2|249766|249716|249781.2|249731.2|249574.8|249524.8|665
1587748200000|2020-04-24 17:10:00|249766.2|249716.2|249770.4|249720.4|249787.1|249737.1|249555.3|249505.3|758
1587748500000|2020-04-24 17:15:00|249767.5|249717.5|249757.8|249707.8|249806.7|249756.7|249735.2|249685.2|468
1587748800000|2020-04-24 17:20:00|249760.2|249710.2|249914.9|249864.9|250044.7|249994.7|249738.9|249688.9|617
1587749100000|2020-04-24 17:25:00|249918.7|249868.7|250509.1|250459.1|250510.7|250460.7|249898.2|249848.2|633
1587749400000|2020-04-24 17:30:00|250502.5|250452.5|250801.1|250751.1|250871|250821|250447.1|250385.3|797
1587749700000|2020-04-24 17:35:00|250823.3|250773.3|250451.2|250401.2|250823.3|250773.3|250396.8|250346.8|626
1587750000000|2020-04-24 17:40:00|250451.7|250401.7|251346.7|251271.7|251501.2|251451.2|250402.8|250352.8|826
1587750300000|2020-04-24 17:45:00|251405.8|251330.8|251996.8|251946.8|252025.9|251975.9|251201.7|251085|886
1587750600000|2020-04-24 17:50:00|251996.6|251946.6|252343.9|252111.9|252928.9|252878.9|251962.5|251791.2|1010
1587750900000|2020-04-24 17:55:00|252343.8|252102.5|251875.7|251825.7|252679.3|252599.7|251807.2|251739.5|868
1587751200000|2020-04-24 18:00:00|251900.7|251850.7|252206.5|252131.5|252544.7|252445.7|251864.2|251814.2|835
1587751500000|2020-04-24 18:05:00|252205.4|252130.4|251695.1|251620.1|252322.5|252196.8|251637.2|251500.2|780
1587751800000|2020-04-24 18:10:00|251692.3|251642.3|251405.7|251355.7|251919.9|251787.2|251312.8|251200.2|776
1587752100000|2020-04-24 18:15:00|251397.2|251347.2|251535.8|251485.8|251570|251497.2|251170.7|251080.6|728
1587752400000|2020-04-24 18:20:00|251538.1|251488.1|251334.8|251259.8|251558.6|251508.6|251240.9|251090.7|574
1587752700000|2020-04-24 18:25:00|251335.5|251260.5|251152.2|251102.2|251401.6|251351.6|251145.3|251095.3|723
1587753000000|2020-04-24 18:30:00|251153.6|251103.6|251142|251092|251264.5|251214.5|251133|251083|631
1587753300000|2020-04-24 18:35:00|251138.6|251088.6|251141.7|251091.7|251285.1|251235.1|251131.4|251009|704
1587753600000|2020-04-24 18:40:00|251142.5|251092.5|251218.8|251168.8|251334.4|251284.4|251130.6|251080.6|629
1587753900000|2020-04-24 18:45:00|251202.2|251152.2|250536.2|250461.2|251231.7|251181.7|250488.8|250308.5|696
1587754200000|2020-04-24 18:50:00|250532.6|250457.6|250582.2|250532.2|250951.2|250811.5|250397.9|250249.4|780
1587754500000|2020-04-24 18:55:00|250574.2|250524.2|250302.5|250252.5|250632.7|250582.7|250286.5|250236.5|709
1587754800000|2020-04-24 19:00:00|250291.6|250241.6|250497.2|250217.3|250527.5|250344.8|250014.5|249829|687
1587755100000|2020-04-24 19:05:00|250511.3|250196.1|249941.6|249891.6|250511.3|250346.8|249885.2|249758.8|539
1587755400000|2020-04-24 19:10:00|249962.4|249912.4|250233.7|250183.7|250383.4|250313.9|249944.1|249779.7|715
1587755700000|2020-04-24 19:15:00|250236|250186|250234.9|250159.9|250369|250251.5|250142.5|249969.3|482
1587756000000|2020-04-24 19:20:00|250237.7|250162.7|250245.4|250195.4|250590.9|250425.1|250186.2|250031.8|608
1587756300000|2020-04-24 19:25:00|250245.9|250195.9|250060.4|250010.4|250421.8|250269.4|250053.9|250003.9|503
1587756600000|2020-04-24 19:30:00|250053.3|250003.3|250162.9|250112.9|250208.9|250158.9|250032.3|249978|500
1587756900000|2020-04-24 19:35:00|250160.6|250110.6|250168.4|250118.4|250201.2|250151.2|250154.7|250104.7|448
1587757200000|2020-04-24 19:40:00|250168.5|250118.5|250423.7|250191.8|250621.7|250465.4|250153.6|250103.6|467
1587757500000|2020-04-24 19:45:00|250401.1|250177.4|250542.4|250280.2|250618|250439.1|250330.4|250177.4|474
1587757800000|2020-04-24 19:50:00|250536|250294.1|250518.3|250295.3|250682.8|250497.9|250449.6|250241.3|525
1587758100000|2020-04-24 19:55:00|250518.7|250294|250603.8|250308.5|250672.7|250485.6|250441.5|250260|411
1587758400000|2020-04-24 20:00:00|250595.3|250277.7|250647.8|250323.4|250657.3|250458.6|250479.6|250172|362
1587758700000|2020-04-24 20:05:00|250648.4|250326.3|250505|250242.7|250706.5|250364.1|250370.2|250101.2|446
1587759000000|2020-04-24 20:10:00|250508.8|250234.5|250354.8|250118.7|250599|250367.7|250261.3|250011.6|297
1587759300000|2020-04-24 20:15:00|250355.4|250113.6|250294.7|250037|250432.9|250264.5|250130.6|249938.1|379
1587759600000|2020-04-24 20:20:00|250256.5|250039|250442|250215.3|250579.2|250369.5|250157.9|250003.4|406
1587759900000|2020-04-24 20:25:00|250437|250210.6|250409.3|250334.3|250522.1|250379.7|250325|250130.1|376
1587760200000|2020-04-24 20:30:00|250486.1|250252.9|250483|250249.5|250573.6|250385.2|250387.7|250182.7|311
1587760500000|2020-04-24 20:35:00|250489.9|250251.2|250044.9|249994.9|250499.3|250258.9|249986.1|249766.2|487
1587760800000|2020-04-24 20:40:00|250135.3|249907.7|250028.5|249824.8|250217|249975.5|249887.7|249650.7|363
1587761100000|2020-04-24 20:45:00|249985.6|249792.5|249951.9|249771.1|250197.4|249899|249808|249449|423
1587761400000|2020-04-24 20:50:00|249965.5|249766.6|249846.7|249519.9|250069.6|249782.3|249744.8|249480.3|414
1587761700000|2020-04-24 20:55:00|249832.2|249518.1|249950|249580|249988.3|249666|249735.7|249485.8|240
1587931200000|2020-04-26 20:00:00|250207.5|249792.5|250207.5|249792.5|250207.5|249792.5|250195|249780|5
1587931500000|2020-04-26 20:05:00|250125|249710|250110.5|249695.5|250132|249717|250110.5|249695.5|3
1587931800000|2020-04-26 20:10:00|250132.5|249717.5|250108.5|249693.5|250132.5|249717.5|250108.5|249693.5|4
1587932100000|2020-04-26 20:15:00|250132.5|249717.5|250108.5|249693.5|250132.5|249717.5|250096.5|249681.5|8
1587932400000|2020-04-26 20:20:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250108.5|249693.5|9
1587932700000|2020-04-26 20:25:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250096.5|249681.5|9
1587933000000|2020-04-26 20:30:00|250110.5|249695.5|250096.5|249681.5|250132.5|249717.5|250096.5|249681.5|9
1587933300000|2020-04-26 20:35:00|250108.5|249693.5|250110.5|249695.5|250132.5|249717.5|250096.5|249681.5|14
1587933600000|2020-04-26 20:40:00|250132.5|249717.5|250132.5|249717.5|250132.5|249717.5|250132.5|249717.5|1
1587933900000|2020-04-26 20:45:00|250110.5|249695.5|250132.5|249717.5|250132.5|249717.5|250096.5|249681.5|7
1587934200000|2020-04-26 20:50:00|249751.5|249336.5|249902|249487|250070|249655|249674|249259|24
1587934500000|2020-04-26 20:55:00|249892.5|249477.5|249557.5|249142.5|249902|249487|249557.5|249142.5|11
1587934800000|2020-04-26 21:00:00|249642.5|249227.5|249862|249447|249919.5|249504.5|249492.5|249077.5|99
1587935100000|2020-04-26 21:05:00|249862.7|249447.7|249817.6|249402.6|249900.7|249485.7|249817.6|249402.6|84
1587935400000|2020-04-26 21:10:00|249861|249446|249347.5|248932.5|249935.7|249520.7|249207.7|248792.7|397
1587935700000|2020-04-26 21:15:00|249346.3|248931.3|249790.6|249375.6|249920|249505|248709.1|248294.1|299
1587936000000|2020-04-26 21:20:00|249756.1|249341.1|249650|249235|249890|249475|249650|249235|88
1587936300000|2020-04-26 21:25:00|249784.4|249369.4|249776.1|249361.1|249890|249475|249650|249235|84
1587936600000|2020-04-26 21:30:00|249763.5|249348.5|249683.4|249268.4|250396.4|249981.4|249659.1|249244.1|128
1587936900000|2020-04-26 21:35:00|249753.9|249338.9|249657|249242|249903.5|249488.5|249650|249235|105
1587937200000|2020-04-26 21:40:00|249763.1|249348.1|249703.8|249288.8|249877.2|249462.2|249657|249242|100
1587937500000|2020-04-26 21:45:00|249733.4|249318.4|249757.5|249342.5|249900.3|249485.3|249660.5|249245.5|83
1587937800000|2020-04-26 21:50:00|249682.9|249267.9|249756.9|249341.9|249973|249558|249660.5|249245.5|182
1587938100000|2020-04-26 21:55:00|249785.9|249370.9|249800.5|249385.5|249840.2|249425.2|249718.5|249303.5|85
1587938400000|2020-04-26 22:00:00|249801.9|249386.9|249856.2|249441.2|249945.5|249530.5|249758.1|249343.1|483
1587938700000|2020-04-26 22:05:00|249820.4|249405.4|249932.3|249517.3|250002.8|249684|249733.2|249318.2|322
1587939000000|2020-04-26 22:10:00|249812.8|249397.8|249855.6|249440.6|249977.4|249562.4|249728.6|249313.6|248
1587939300000|2020-04-26 22:15:00|249849.1|249434.1|249895.2|249480.2|249982.5|249620.7|249762.3|249347.3|343
1587939600000|2020-04-26 22:20:00|249923|249508|249800.8|249385.8|250040.7|249625.7|249689.1|249274.1|375
1587939900000|2020-04-26 22:25:00|249844.8|249429.8|249888.2|249473.2|250046.6|249631.6|249569|249154|375
1587940200000|2020-04-26 22:30:00|249801|249386|250047|249632|250127.5|249712.5|249801|249386|425
1587940500000|2020-04-26 22:35:00|250045.2|249630.2|250045.8|249630.8|250104.4|249689.4|249994.3|249579.3|267
1587940800000|2020-04-26 22:40:00|250045.7|249630.7|250029.1|249614.1|250158.5|249743.5|249931.1|249531.9|361
1587941100000|2020-04-26 22:45:00|250011|249596|249984.4|249569.4|250129|249714|249969.4|249554.4|295
1587941400000|2020-04-26 22:50:00|250064.9|249649.9|249956|249541|250064.9|249649.9|249911|249496|223
1587941700000|2020-04-26 22:55:00|249955.8|249540.8|250196.7|249781.7|250340|249925|249925.5|249510.5|334
1587942000000|2020-04-26 23:00:00|250195.4|249780.4|250405.2|250068.4|250549.4|250134.4|250009.8|249594.8|328
1587942300000|2020-04-26 23:05:00|250406.1|250062.7|250340.7|249945.3|250638.5|250223.5|250265.5|249850.5|328
1587942600000|2020-04-26 23:10:00|250334.5|249959.9|250247.7|249928|250506.5|250091.5|250247.2|249853|271
1587942900000|2020-04-26 23:15:00|250246.7|249934.2|250201.4|249929.2|250264|249940.7|250195.9|249910|171
1587943200000|2020-04-26 23:20:00|250210|249924.9|250258|249929.4|250285.6|250000|250210|249885|207
1587943500000|2020-04-26 23:25:00|250264.8|249927.8|250196.2|249826.2|250265|249930.2|250177.5|249814.6|147
1587943800000|2020-04-26 23:30:00|250197|249827|250259.9|249907.3|250341.1|250000|250132.9|249771|270
1587944100000|2020-04-26 23:35:00|250262.5|249909|250333.5|250019.4|250356.4|250036.2|250246.5|249876.5|137
1587944400000|2020-04-26 23:40:00|250332.8|250021.7|250324.6|249957.3|250362.5|250041.5|250293|249950|173
1587944700000|2020-04-26 23:45:00|250325.8|249955.8|250315.2|249945.2|250331.6|249961.6|250288.6|249918.6|145
1587945000000|2020-04-26 23:50:00|250312.8|249942.8|250168.9|249836.4|250327.6|249976.4|250158.1|249817.9|190
1587945300000|2020-04-26 23:55:00|250169.1|249836.6|250161.1|249881.6|250212.6|249883.3|250142.8|249814.5|183
1587945600000|2020-04-27 00:00:00|250171.8|249868.6|250316.7|250063.1|250377.6|250087|250152.6|249831.6|195
1587945900000|2020-04-27 00:05:00|250370.8|250010.6|250079.5|249735.3|250370.8|250080.4|250041.9|249699|214
1587946200000|2020-04-27 00:10:00|250085.1|249715.1|250021|249822.5|250103.1|249859|249955.7|249609.5|292
1587946500000|2020-04-27 00:15:00|250035.8|249801.8|250093.7|249759.8|250198.5|249891.9|249944.4|249606|291
1587946800000|2020-04-27 00:20:00|250092.1|249759.9|249976.1|249706.9|250150.8|249780.8|249933.7|249601.8|230
1587947100000|2020-04-27 00:25:00|249979.1|249701.1|249979.5|249609.5|250026.5|249709.8|249855.8|249485.8|211
1587947400000|2020-04-27 00:30:00|249975.9|249605.9|250036.3|249695.6|250061.2|249726|249904.9|249557.3|156
1587947700000|2020-04-27 00:35:00|250037.2|249689.2|250093.5|249762.9|250113|249768.3|250015|249668|171
1587948000000|2020-04-27 00:40:00|250103.1|249752.2|250105.2|249741.7|250129.6|249769.2|250070.2|249702.3|189
1587948300000|2020-04-27 00:45:00|250104.8|249747.2|249971.9|249796.5|250177.9|249923.6|249963|249714.3|266
1587948600000|2020-04-27 00:50:00|249971.7|249796.6|250138.8|249888.7|250207|249934.5|249965.9|249754.5|309
1587948900000|2020-04-27 00:55:00|250140.2|249888.5|249761.8|249411.4|250190.4|249912.3|249750|249409.8|296
1587949200000|2020-04-27 01:00:00|249761.6|249412.2|249784.9|249602.7|249958.5|249606.9|249551.9|249362.1|297
1587949500000|2020-04-27 01:05:00|249784.3|249602.3|249844.7|249568.1|249984|249624.4|249769.5|249560.4|200
1587949800000|2020-04-27 01:10:00|249834.7|249567.9|249847.2|249555.9|249857.2|249588|249769|249498.4|162
1587950100000|2020-04-27 01:15:00|249848.6|249551.4|249611.8|249341.9|249848.6|249551.4|249525.2|249229.9|252
1587950400000|2020-04-27 01:20:00|249595.4|249317.6|249401.5|249240.4|249646|249338|249381|249153.2|233
1587950700000|2020-04-27 01:25:00|249403.6|249235.4|249494.5|249273.3|249683|249355|249388.6|249202.5|304
1587951000000|2020-04-27 01:30:00|249496.8|249272.7|249272.9|249042.6|249511|249293.8|249079.5|248873.1|411
1587951300000|2020-04-27 01:35:00|249281.8|249012.4|249408.5|249165.3|249516.6|249205|249263.3|248973.3|280
1587951600000|2020-04-27 01:40:00|249408.3|249166.4|249388.5|249132.5|249484.5|249195.2|249311.4|248998.9|285
1587951900000|2020-04-27 01:45:00|249388.3|249128.3|249268.3|248967.6|249399|249128.3|249255.1|248931.6|296
1587952200000|2020-04-27 01:50:00|249298.4|248953.3|249156.8|248956.3|249298.4|249047.4|249102|248874.5|444
1587952500000|2020-04-27 01:55:00|249156.9|248949.2|249170.7|248955.8|249272|248963|249074.7|248856.8|312
1587952800000|2020-04-27 02:00:00|249167.9|248956.9|249012.8|248903.4|249229.4|248962|249004.3|248784.8|365
1587953100000|2020-04-27 02:05:00|249013|248903.7|248894.8|248732.5|249044.1|248908.9|248820.8|248703.2|299
1587953400000|2020-04-27 02:10:00|248894.1|248703|248946.2|248779.1|248984.6|248841.1|248770.6|248670|342
1587953700000|2020-04-27 02:15:00|248938.9|248778.7|249025.5|248905.5|249201|248929|248922|248739|276
1587954000000|2020-04-27 02:20:00|249040.2|248906.5|249041|248796.2|249061.8|248916|248932.2|248757.9|307
1587954300000|2020-04-27 02:25:00|249055.1|248788.8|248990.3|248880.4|249083|248907.2|248956.3|248769.6|260
1587954600000|2020-04-27 02:30:00|248990.2|248878.5|249003.4|248851.3|249058.8|248896|248967.1|248810.4|221
1587954900000|2020-04-27 02:35:00|249013.6|248853.1|249036.3|248866.9|249072.6|248905.5|248975.7|248791.8|231
1587955200000|2020-04-27 02:40:00|249031.6|248869.2|249023.6|248852.2|249042.5|248869.2|248980.6|248675.7|216
1587955500000|2020-04-27 02:45:00|249017.8|248852.3|249020.4|248760.4|249057.1|248870.5|248964.2|248737.3|163
1587955800000|2020-04-27 02:50:00|249011|248865|248978.9|248844|249031.8|248867.5|248955.6|248764.1|185
1587956100000|2020-04-27 02:55:00|248957.7|248844.1|249128.9|248872.2|249195.5|248908.6|248940.8|248793.4|251
1587956400000|2020-04-27 03:00:00|249118.6|248888.9|249014.2|248799.6|249192.8|248888.9|248988.8|248727.5|234
1587956700000|2020-04-27 03:05:00|249016.8|248797.3|248978.8|248794.6|249144|248819.5|248965.7|248735.3|185
1587957000000|2020-04-27 03:10:00|248989.1|248785|249008.1|248805.4|249160.5|248809|248948.8|248709.5|311
1587957300000|2020-04-27 03:15:00|248976.8|248803|249032.1|248820.8|249160|248825.8|248944|248764.3|235
1587957600000|2020-04-27 03:20:00|249041.1|248803.4|249075.6|248864.7|249246.5|248913|248977.7|248776.7|244
1587957900000|2020-04-27 03:25:00|249075.8|248864.9|249101.9|248895.1|249194|248949|249061.3|248797.3|220
1587958200000|2020-04-27 03:30:00|249102|248895.7|249118|248889.1|249136.7|248919|249083.4|248881.4|179
1587958500000|2020-04-27 03:35:00|249111.5|248889.7|248998.9|248854.7|249143.8|248915.2|248996|248765.5|326
1587958800000|2020-04-27 03:40:00|248999.2|248856.2|249006.9|248842.7|249026.4|248880|248995.4|248838.2|319
1587959100000|2020-04-27 03:45:00|249005.5|248840.7|249018|248849.3|249121|248874.2|248962.4|248740|264
1587959400000|2020-04-27 03:50:00|249024.6|248839.7|248983.1|248868.1|249120|248896.5|248950|248746.6|331
1587959700000|2020-04-27 03:55:00|248990.7|248868.7|249088.2|248861.4|249189|248941|248950.5|248762|281
1587960000000|2020-04-27 04:00:00|249085.9|248851.6|249250.8|248934.4|249251.1|249012.7|248994.7|248746.1|213
1587960300000|2020-04-27 04:05:00|249251.6|248933.9|249324.7|249116.5|249481.9|249220.8|249206.2|248933.9|274
1587960600000|2020-04-27 04:10:00|249338.7|249098.4|249334.8|249116|249515|249185.9|249281.7|249040.6|298
1587960900000|2020-04-27 04:15:00|249332.8|249117|249296.5|249134.5|249406.2|249191.6|249278|249009.5|385
1587961200000|2020-04-27 04:20:00|249296.1|249137.7|249424.1|249179.5|249487.5|249244.8|249289.5|249036.4|220
1587961500000|2020-04-27 04:25:00|249445.2|249141.7|249288.8|249150.9|249482|249249.1|249260.6|249032.6|219
1587961800000|2020-04-27 04:30:00|249282.7|249135.9|249092.3|248879.1|249347.2|249176.4|249084.1|248777.5|346
1587962100000|2020-04-27 04:35:00|249092.1|248879.4|248925|248786.5|249298.6|248928.6|248902.4|248689|411
1587962400000|2020-04-27 04:40:00|248924.7|248786.8|248993.6|248787.6|249179|248880.6|248908.6|248743|278
1587962700000|2020-04-27 04:45:00|248993.7|248785.4|248956.3|248798.1|249167|248865.6|248903.8|248659|375
1587963000000|2020-04-27 04:50:00|248966.8|248785.1|249054.9|248908.2|249137|248948.1|248942.7|248700.8|274
1587963300000|2020-04-27 04:55:00|249056|248909.5|249014.4|248852.6|249218|248913.7|248931.7|248712|334
1587963600000|2020-04-27 05:00:00|249014.9|248848.5|249066.4|248868.1|249181|248877.3|248919.8|248702|392
1587963900000|2020-04-27 05:05:00|249071|248857.4|249130.3|248912.7|249191|248949.9|249046.4|248767|196
1587964200000|2020-04-27 05:10:00|249117.8|248912.6|249122.6|248897.6|249239|248965.1|249106.3|248822|185
1587964500000|2020-04-27 05:15:00|249128|248898|249171.8|248945.6|249205|248947.3|249099.7|248798.4|212
1587964800000|2020-04-27 05:20:00|249171.9|248945|249189.6|248935.7|249221.9|248959|249106.6|248813|175
1587965100000|2020-04-27 05:25:00|249176.6|248946.3|248923.2|248781.7|249193.6|248946.9|248910.5|248724.7|377
1587965400000|2020-04-27 05:30:00|248923.3|248788.5|248981.6|248800|249185.1|248905.1|248857.8|248697.4|498
1587965700000|2020-04-27 05:35:00|248974.5|248816.4|249020.9|248796.2|249170|248841|248944.1|248705|301
1587966000000|2020-04-27 05:40:00|249031.5|248792.9|248877.9|248692|249170|248854.8|248749|248519|328
1587966300000|2020-04-27 05:45:00|248881.2|248691.2|248811|248608.4|248971|248691.2|248762.2|248524.7|218
1587966600000|2020-04-27 05:50:00|248789.7|248593.2|248787.8|248603.6|248898.7|248628|248755.2|248503.5|332
1587966900000|2020-04-27 05:55:00|248750.9|248509.9|248414.4|248058.2|248873.7|248614.8|248270.6|247957.1|413
1587967200000|2020-04-27 06:00:00|248382.8|248067.8|248245|248010.7|248451.8|248118.4|248105.7|247941.6|509
1587967500000|2020-04-27 06:05:00|248243.2|248012.3|247852.7|247631.7|248324.5|248080.3|247576.7|247432.2|540
1587967800000|2020-04-27 06:10:00|247859.4|247613.7|248190.5|247903.7|248220|247968.1|247612.9|247429|519
1587968100000|2020-04-27 06:15:00|248195.8|247901.4|247950.2|247900.2|248205|247981.5|247945.7|247754.4|343
1587968400000|2020-04-27 06:20:00|247943.6|247893.6|247928.7|247558.7|248205.9|248002.1|247889.3|247523.3|442
1587968700000|2020-04-27 06:25:00|247931.8|247561.8|247985.5|247745.8|248032|247822.1|247792|247466.7|434
1587969000000|2020-04-27 06:30:00|248004.6|247773.1|247970.7|247687|248004.6|247816.7|247791.9|247595|301
1587969300000|2020-04-27 06:35:00|247973.8|247683.7|247928.7|247853.7|248060.9|247881.9|247844.7|247658.7|306
1587969600000|2020-04-27 06:40:00|247933.4|247858.4|247998.1|247729.1|248067|247882.2|247900.8|247676.8|429
1587969900000|2020-04-27 06:45:00|248010.1|247714.5|247993.2|247692.6|248018.7|247864.1|247824.6|247550.2|434
1587970200000|2020-04-27 06:50:00|247988|247697.9|248012.2|247713.3|248039.3|247827.4|247854.5|247570.4|446
1587970500000|2020-04-27 06:55:00|248005.8|247722.6|248091.6|247799.8|248172.1|247956.3|247901.4|247576.1|475
1587970800000|2020-04-27 07:00:00|248089.6|247804.7|248547.7|248472.7|248701|248476.6|247994.7|247723.2|721
1587971100000|2020-04-27 07:05:00|248549.8|248474.8|248530|248252.9|248679.5|248559.1|248324.1|248044.5|595
1587971400000|2020-04-27 07:10:00|248530.9|248253.8|248338.4|248053.5|248562.3|248342.7|248283.2|248051.9|405
1587971700000|2020-04-27 07:15:00|248367.7|248048.3|248616.1|248357.1|248635|248371|248267.3|248048.3|589
1587972000000|2020-04-27 07:20:00|248620.8|248361.8|248511.6|248461.6|248799.8|248665.9|248476.9|248297.3|598
1587972300000|2020-04-27 07:25:00|248518.1|248468.1|248592.5|248339.2|248657.6|248471.4|248404.4|248211.5|442
1587972600000|2020-04-27 07:30:00|248599.6|248338|248511.1|248288.2|248688.4|248417.7|248418.2|248203.7|448
1587972900000|2020-04-27 07:35:00|248418.4|248343.4|248655.3|248605.3|248745.4|248607.4|248418.4|248265.1|532
1587973200000|2020-04-27 07:40:00|248659.4|248609.4|248684.7|248634.7|248704.3|248654.3|248644|248586|381
1587973500000|2020-04-27 07:45:00|248665.6|248615.6|248972.4|248922.4|249117|248961.6|248636.3|248579|649
1587973800000|2020-04-27 07:50:00|248971.1|248921.1|249318.7|249097.5|249368.7|249192.7|248969.9|248813.9|643
1587974100000|2020-04-27 07:55:00|249319.5|249097.7|249208.4|249133.4|249381.4|249172.8|249166.7|249018.4|442
1587974400000|2020-04-27 08:00:00|249209.6|249134.6|249619.4|249318.1|249762.7|249546.5|249177.3|249046|629
1587974700000|2020-04-27 08:05:00|249617|249319.3|249777.2|249560|249789.1|249677.6|249425.1|249248.2|600
1587975000000|2020-04-27 08:10:00|249702.5|249627.5|249964.3|249889.3|250148.7|249966.3|249567.8|249508.3|568
1587975300000|2020-04-27 08:15:00|249965.2|249890.2|250120.9|249899.4|250156.3|249972.9|249932.2|249755.6|516
1587975600000|2020-04-27 08:20:00|250119.7|249901.6|249994.1|249750.1|250221.1|250032.6|249906.7|249747.2|484
1587975900000|2020-04-27 08:25:00|249989.1|249754.6|250013|249938|250092.2|249945.4|249820.2|249688.7|512
1587976200000|2020-04-27 08:30:00|250012.1|249937.1|250125.3|249867.2|250321|250207|249987.3|249811.9|638
1587976500000|2020-04-27 08:35:00|250137.6|249903|249681.1|249449.3|250172.8|249908.8|249602.9|249404.1|553
1587976800000|2020-04-27 08:40:00|249680.9|249451.2|249624.5|249352.1|249715.5|249551.7|249528.5|249274.1|461
1587977100000|2020-04-27 08:45:00|249619.8|249356.5|249588.7|249356.7|249649.4|249448|249514.6|249317.7|358
1587977400000|2020-04-27 08:50:00|249591.1|249355.6|249053.5|248978.5|249592.5|249463.8|249021.2|248822|457
1587977700000|2020-04-27 08:55:00|249053|248978|249158.4|248909.8|249228.6|249072.7|249037|248885.4|534
1587978000000|2020-04-27 09:00:00|249157.8|248907.1|249506.7|249431.7|249674.5|249431.7|249139.4|248893.1|491
1587978300000|2020-04-27 09:05:00|249503.6|249428.6|249480.2|249241.9|249626.8|249435.2|249429.6|249196.2|357
1587978600000|2020-04-27 09:10:00|249479.8|249244.3|249093.6|249043.6|249540.1|249308.3|249085.6|248949.9|433
1587978900000|2020-04-27 09:15:00|249095.2|249045.2|249057.6|248982.6|249188.1|249055.4|248963.2|248766.6|504
1587979200000|2020-04-27 09:20:00|249131.9|248910.3|249152.8|248901.1|249208|249019.8|249026.2|248890.2|387
1587979500000|2020-04-27 09:25:00|249153.9|248908.7|249143.7|248906.9|249186.2|248954.6|249029.6|248839.7|374
1587979800000|2020-04-27 09:30:00|249133.5|248908.4|248800.5|248725.5|249283.2|249127.9|248724.8|248616.4|523
1587980100000|2020-04-27 09:35:00|248798.3|248723.3|249115|248825|249172.9|248882.4|248798.3|248664.8|478
1587980400000|2020-04-27 09:40:00|249112.3|248830.2|249027.7|248810.3|249193.8|248990.7|248953.3|248779.9|585
1587980700000|2020-04-27 09:45:00|249036.7|248808.9|249326.1|249041.1|249405|249191.5|248943.9|248793.2|540
1587981000000|2020-04-27 09:50:00|249328|249040.2|249403.2|249155.4|249419.5|249235|249166.7|249002.7|480
1587981300000|2020-04-27 09:55:00|249385.9|249152.5|249274.9|248995.9|249455.2|249285|249221.7|248941.8|465
1587981600000|2020-04-27 10:00:00|249313|249021.6|249302.8|249044.8|249402.9|249227.6|249215.8|248981.9|486
1587981900000|2020-04-27 10:05:00|249307.8|249040.9|249350.4|249085.6|249459.6|249171.9|249278.2|249025.5|349
1587982200000|2020-04-27 10:10:00|249343.5|249068.9|249638.2|249310.4|249657.6|249358.6|249338.8|249068.9|326
1587982500000|2020-04-27 10:15:00|249609.3|249349.1|249691|249426.8|249906.4|249732.7|249518.4|249294.5|596
1587982800000|2020-04-27 10:20:00|249688.2|249431|249877.9|249618.4|249925.5|249736|249602.8|249400.6|704
1587983100000|2020-04-27 10:25:00|249884.9|249622.9|250125.1|249809.2|250127.3|249859|249757.7|249592.5|566
1587983400000|2020-04-27 10:30:00|250064.6|249821.2|250120.1|249863.7|250185|249982.5|249970.7|249761.4|603
1587983700000|2020-04-27 10:35:00|250120.8|249864.3|249199|248969.5|250168|249949.1|249051|248892.8|661
1587984000000|2020-04-27 10:40:00|249219.7|248969.8|249136.7|248900|249219.7|249058.6|248769.1|248651|659
1587984300000|2020-04-27 10:45:00|249052.5|248977.5|248644.3|248420.3|249139.4|248984.8|248563.3|248345|650
1587984600000|2020-04-27 10:50:00|248576.3|248501.3|248824.5|248550|248829|248592.2|248500.6|248348.7|686
1587984900000|2020-04-27 10:55:00|248818.5|248553.8|249088.1|248745.3|249103.6|248878.7|248682.9|248487.4|677
1587985200000|2020-04-27 11:00:00|249068.1|248739.5|248917.3|248867.3|249272.5|249126.3|248917.3|248739.5|676
1587985500000|2020-04-27 11:05:00|248914.4|248864.4|249142.8|249092.8|249246.9|249123.3|248914.4|248778.3|758
1587985800000|2020-04-27 11:10:00|249141.1|249091.1|249030.2|248955.2|249586|249536|248863.8|248813.8|678
1587986100000|2020-04-27 11:15:00|249027.8|248952.8|249058.3|249008.3|249265.3|249044.3|248756.9|248527.3|720
1587986400000|2020-04-27 11:20:00|249065.7|249015.7|248693.2|248643.2|249248.5|249129.5|248656.1|248532.6|697
1587986700000|2020-04-27 11:25:00|248720.1|248670.1|248852.5|248626.6|248969.5|248792.6|248664.9|248528.1|709
1587987000000|2020-04-27 11:30:00|248852.7|248614.7|248979.3|248904.3|249067.4|248961.1|248604.4|248494.4|773
1587987300000|2020-04-27 11:35:00|248978.4|248903.4|249531.4|249481.4|249767.8|249652.2|248978.4|248868.3|740
1587987600000|2020-04-27 11:40:00|249535.3|249485.3|249385.6|249335.6|249539|249489|249341.8|249258|641
1587987900000|2020-04-27 11:45:00|249388.1|249338.1|249187.9|249112.9|249457.2|249399.1|249165.9|249037.7|601
1587988200000|2020-04-27 11:50:00|249188.1|249113.1|248924.4|248874.4|249497.8|249364.6|248910.3|248780.1|699
1587988500000|2020-04-27 11:55:00|248922.2|248872.2|248388.4|248338.4|249080.5|248939.8|248372.2|248322.2|760
1587988800000|2020-04-27 12:00:00|248386.1|248336.1|248538.3|248488.3|248679.4|248629.1|248340.9|248290.9|860
1587989100000|2020-04-27 12:05:00|248538.4|248488.4|248628.8|248578.8|248637.8|248587.8|248262.3|248212.3|860
1587989400000|2020-04-27 12:10:00|248628.1|248578.1|249041.2|248991.2|249044.3|248994.3|248456.5|248406.5|727
1587989700000|2020-04-27 12:15:00|248988.8|248938.8|248990.8|248940.8|249007.3|248957.3|248663.1|248613.1|604
1587990000000|2020-04-27 12:20:00|248991.6|248941.6|249117.7|249067.7|249127.7|249077.7|248891|248841|696
1587990300000|2020-04-27 12:25:00|249115.4|249065.4|249232.1|249182.1|249705.3|249655.3|249115.4|249065.4|766
1587990600000|2020-04-27 12:30:00|249248.1|249198.1|249203.8|249153.8|249473.4|249423.4|249058.3|249008.3|710
1587990900000|2020-04-27 12:35:00|249204.7|249154.7|249079.4|249029.4|249478.7|249428.7|249034.3|248984.3|808
1587991200000|2020-04-27 12:40:00|249080.1|249030.1|248607.7|248557.7|249085.5|249035.5|248605.4|248555.4|671
1587991500000|2020-04-27 12:45:00|248598.1|248548.1|248911.8|248861.8|248911.8|248861.8|248507.6|248457.6|796
1587991800000|2020-04-27 12:50:00|248909.1|248859.1|248869.4|248819.4|249004.7|248954.7|248731.7|248681.7|829
1587992100000|2020-04-27 12:55:00|248856.7|248806.7|248642.6|248592.6|248895.1|248845.1|248119|248069|816
1587992400000|2020-04-27 13:00:00|248645.6|248595.6|248376.5|248326.5|248681.1|248631.1|248247.8|248197.8|808
1587992700000|2020-04-27 13:05:00|248377|248327|247934.4|247884.4|248386|248336|247494.2|247444.2|789
1587993000000|2020-04-27 13:10:00|247933.8|247883.8|247988|247938|248282.3|248232.3|247686.2|247636.2|826
1587993300000|2020-04-27 13:15:00|247986.6|247936.6|248097.4|248047.4|248243.7|248193.7|247881.6|247831.6|822
1587993600000|2020-04-27 13:20:00|248097.2|248047.2|248345.5|248295.5|248577.1|248527.1|248058.9|248008.9|885
1587993900000|2020-04-27 13:25:00|248348.2|248298.2|248326.2|248276.2|248395.2|248345.2|248119.6|248069.6|784
1587994200000|2020-04-27 13:30:00|248340.4|248290.4|247993.6|247943.6|248406.7|248356.7|247926.6|247876.6|927
1587994500000|2020-04-27 13:35:00|247995.6|247945.6|247805.3|247755.3|248293.3|248243.3|247735.9|247685.9|909
1587994800000|2020-04-27 13:40:00|247803|247753|248406.5|248356.5|248416.9|248366.9|247803|247753|797
1587995100000|2020-04-27 13:45:00|248402.4|248352.4|248504|248454|248619.3|248569.3|248327.4|248277.4|827
1587995400000|2020-04-27 13:50:00|248499.7|248449.7|248160.6|248110.6|248709.5|248659.5|248070.9|248020.9|868
1587995700000|2020-04-27 13:55:00|248159.8|248109.8|248095.3|248045.3|248344.5|248294.5|247995.2|247945.2|782
1587996000000|2020-04-27 14:00:00|248098.2|248048.2|248160.5|248110.5|248354|248304|247988.6|247938.6|854
1587996300000|2020-04-27 14:05:00|248178.3|248128.3|248331.6|248281.6|248350.9|248300.9|248013.5|247963.5|764
1587996600000|2020-04-27 14:10:00|248326.6|248276.6|248026.8|247976.8|248384.3|248334.3|247998.5|247948.5|858
1587996900000|2020-04-27 14:15:00|248022.5|247972.5|247746.9|247696.9|248062.7|248012.7|247592.5|247542.5|880
1587997200000|2020-04-27 14:20:00|247755.7|247705.7|247636.2|247586.2|247782.6|247732.6|247300.8|247185.5|924
1587997500000|2020-04-27 14:25:00|247638.2|247588.2|247972.6|247922.6|248082.6|248032.6|247504.4|247454.4|898
1587997800000|2020-04-27 14:30:00|247941.8|247891.8|248010.3|247960.3|248279.1|248229.1|247888.5|247838.5|956
1587998100000|2020-04-27 14:35:00|248017.3|247967.3|248263.8|248213.8|248523.5|248473.5|248011.3|247961.3|891
1587998400000|2020-04-27 14:40:00|248273.9|248223.9|248267.5|248217.5|248400.7|248350.7|248052.2|248002.2|846
1587998700000|2020-04-27 14:45:00|248270.5|248220.5|248164.9|248114.9|248527.2|248477.2|248133|248083|844
1587999000000|2020-04-27 14:50:00|248166.2|248116.2|248348.8|248298.8|248503.3|248453.3|248110.2|248060.2|814
1587999300000|2020-04-27 14:55:00|248351|248301|248413.7|248363.7|248443.7|248393.7|248256.8|248206.8|907
1587999600000|2020-04-27 15:00:00|248413.9|248363.9|248086.9|248036.9|248449.5|248399.5|248084.3|248034.3|902
1587999900000|2020-04-27 15:05:00|248086.8|248036.8|248298.9|248248.9|248399.2|248349.2|248039.1|247989.1|855
1588000200000|2020-04-27 15:10:00|248297.7|248247.7|248872.4|248822.4|248872.4|248822.4|248292|248242|855
1588000500000|2020-04-27 15:15:00|248868.1|248818.1|248734.3|248684.3|249015.1|248965.1|248718.4|248668.4|777
1588000800000|2020-04-27 15:20:00|248734.7|248684.7|248934.8|248884.8|248990.3|248940.3|248731.8|248681.8|742
1588001100000|2020-04-27 15:25:00|248939.8|248889.8|248879.7|248829.7|248970.6|248920.6|248749.8|248699.8|799
1588001400000|2020-04-27 15:30:00|248878.2|248828.2|248998.3|248948.3|249036.4|248986.4|248772.4|248722.4|648
1588001700000|2020-04-27 15:35:00|249001|248951|248558.8|248508.8|249008.4|248958.4|248457.7|248407.7|774
1588002000000|2020-04-27 15:40:00|248576.2|248526.2|248144.4|248094.4|248701.9|248651.9|248065|248015|728
1588002300000|2020-04-27 15:45:00|248149.6|248099.6|248161.3|248111.3|248289.8|248239.8|247920.1|247870.1|675
1588002600000|2020-04-27 15:50:00|248162.1|248112.1|248327.1|248277.1|248434.4|248384.4|248136.4|248086.4|754
1588002900000|2020-04-27 15:55:00|248329.6|248279.6|248386.1|248336.1|248611.7|248561.7|248297.2|248247.2|711
1588003200000|2020-04-27 16:00:00|248382.6|248332.6|248590.2|248540.2|248673.5|248623.5|248382.3|248332.3|697
1588003500000|2020-04-27 16:05:00|248590.5|248540.5|248478.1|248428.1|248641.7|248591.7|248456.7|248406.7|663
1588003800000|2020-04-27 16:10:00|248481.8|248431.8|248485.1|248435.1|248589.3|248539.3|248428.7|248378.7|742
1588004100000|2020-04-27 16:15:00|248488.5|248438.5|248297|248247|248504.6|248454.6|248044.2|247994.2|719
1588004400000|2020-04-27 16:20:00|248296.8|248246.8|248800.9|248750.9|248871.4|248821.4|248258|248208|706
1588004700000|2020-04-27 16:25:00|248803.3|248753.3|248698.6|248648.6|249053.7|249003.7|248634.3|248584.3|814
1588005000000|2020-04-27 16:30:00|248700.2|248650.2|248763.1|248713.1|248783.1|248733.1|248526.6|248392|842
1588005300000|2020-04-27 16:35:00|248767.8|248717.8|248943.8|248893.8|248983.4|248933.4|248700.7|248650.7|791
1588005600000|2020-04-27 16:40:00|248946.3|248896.3|249011.1|248961.1|249069.5|249019.5|248903.5|248853.5|681
1588005900000|2020-04-27 16:45:00|249004.4|248954.4|248789.5|248739.5|249098.5|249048.5|248655.2|248605.2|801
1588006200000|2020-04-27 16:50:00|248787.9|248737.9|248739.4|248689.4|248823.4|248773.4|248658.4|248608.4|641
1588006500000|2020-04-27 16:55:00|248741.3|248691.3|248641.6|248591.6|248768.8|248718.8|248503.7|248453.7|755
1588006800000|2020-04-27 17:00:00|248648.2|248598.2|248811.4|248761.4|248832.7|248782.7|248615.5|248565.5|721
1588007100000|2020-04-27 17:05:00|248814.6|248764.6|248879|248829|248898.4|248848.4|248808.4|248758.4|655
1588007400000|2020-04-27 17:10:00|248877|248827|248779.2|248729.2|249072|249022|248739.3|248689.3|730
1588007700000|2020-04-27 17:15:00|248779.1|248729.1|248900.8|248850.8|249095.8|249045.8|248779.1|248729.1|844
1588008000000|2020-04-27 17:20:00|248902.9|248852.9|249028.9|248978.9|249082.8|249032.8|248902.9|248852.9|796
1588008300000|2020-04-27 17:25:00|249027.7|248977.7|248775|248725|249040.9|248990.9|248654.4|248604.4|709
1588008600000|2020-04-27 17:30:00|248781.9|248731.9|248711.2|248661.2|248930.8|248880.8|248682.9|248632.9|700
1588008900000|2020-04-27 17:35:00|248711.5|248661.5|248853.1|248803.1|248865.4|248815.4|248664.5|248614.5|518
1588009200000|2020-04-27 17:40:00|248854.1|248804.1|248854.1|248804.1|248901.3|248851.3|248828.3|248778.3|500
1588009500000|2020-04-27 17:45:00|248853.5|248803.5|248839.7|248789.7|248876.9|248826.9|248765.7|248715.7|559
1588009800000|2020-04-27 17:50:00|248841.3|248791.3|248678.1|248628.1|248851.2|248801.2|248670.3|248620.3|440
1588010100000|2020-04-27 17:55:00|248682.7|248632.7|248421.9|248371.9|248686.1|248636.1|248398.1|248348.1|511
1588010400000|2020-04-27 18:00:00|248417.7|248367.7|248420.3|248370.3|248555.8|248505.8|248412.8|248362.8|436
1588010700000|2020-04-27 18:05:00|248421|248371|248588.1|248538.1|248608.8|248558.8|248407.8|248357.8|565
1588011000000|2020-04-27 18:10:00|248590.3|248540.3|248615.4|248565.4|248639.5|248589.5|248557.7|248507.7|731
1588011300000|2020-04-27 18:15:00|248613.8|248563.8|248576.5|248526.5|248655.2|248605.2|248556.6|248506.6|647
1588011600000|2020-04-27 18:20:00|248576|248526|248676.7|248626.7|248700.8|248650.8|248571.2|248521.2|688
1588011900000|2020-04-27 18:25:00|248675.4|248625.4|248592.7|248542.7|248705|248655|248575|248525|705
1588012200000|2020-04-27 18:30:00|248592.2|248542.2|248417.9|248367.9|248603.3|248553.3|248402.7|248352.7|504
1588012500000|2020-04-27 18:35:00|248436.7|248386.7|248259.9|248209.9|248436.7|248386.7|248094.1|248044.1|709
1588012800000|2020-04-27 18:40:00|248261.5|248211.5|248073.4|248023.4|248295.5|248245.5|248035.1|247985.1|782
1588013100000|2020-04-27 18:45:00|248069.9|248019.9|247752.3|247702.3|248137.2|248087.2|247709.4|247659.4|710
1588013400000|2020-04-27 18:50:00|247752.1|247702.1|247774.6|247724.6|247966.3|247916.3|247730.4|247680.4|703
1588013700000|2020-04-27 18:55:00|247772.4|247722.4|247584.6|247534.6|247867.7|247817.7|247305.7|247255.7|839
1588014000000|2020-04-27 19:00:00|247586.7|247536.7|247859.6|247809.6|247886.1|247836.1|247586.7|247536.7|729
1588014300000|2020-04-27 19:05:00|247858.9|247808.9|247923.5|247873.5|247976.9|247926.9|247839.4|247789.4|666
1588014600000|2020-04-27 19:10:00|247924|247874|247844.2|247794.2|247966.6|247916.6|247788.4|247633.3|571
1588014900000|2020-04-27 19:15:00|247845.7|247795.7|247848|247798|247940.2|247890.2|247825.5|247775.5|614
1588015200000|2020-04-27 19:20:00|247859.3|247809.3|248005.9|247955.9|248028.9|247978.9|247844.5|247794.5|592
1588015500000|2020-04-27 19:25:00|248023.2|247973.2|248143.2|248093.2|248151.8|248101.8|248023.2|247973.2|650
1588015800000|2020-04-27 19:30:00|248141.3|248091.3|247986.6|247936.6|248141.3|248091.3|247906.6|247792.7|614
1588016100000|2020-04-27 19:35:00|247990.3|247940.3|247768.9|247718.9|248019.2|247969.2|247768.9|247718.9|606
1588016400000|2020-04-27 19:40:00|247777.2|247727.2|247619.9|247569.9|247857.7|247807.7|247614.3|247498|758
1588016700000|2020-04-27 19:45:00|247651.6|247601.6|247709.6|247659.6|247844.5|247794.5|247563|247513|707
1588017000000|2020-04-27 19:50:00|247700.3|247650.3|247482.5|247432.5|247757.8|247707.8|247440.2|247390.2|643
1588017300000|2020-04-27 19:55:00|247481.3|247431.3|247263.7|247213.7|247513.3|247463.3|247137.1|247087.1|760
1588017600000|2020-04-27 20:00:00|247277.9|247227.9|246965.1|246915.1|247310.7|247260.7|246912.3|246776.6|556
1588017900000|2020-04-27 20:05:00|246959.5|246909.5|246974.2|246924.2|247081.5|247031.5|246920|246870|484
1588018200000|2020-04-27 20:10:00|246974.7|246924.7|246993.3|246943.3|247087.1|247037.1|246900.9|246850.9|478
1588018500000|2020-04-27 20:15:00|246996.1|246946.1|247354.9|247304.9|247524.3|247352.5|246985.1|246935.1|402
1588018800000|2020-04-27 20:20:00|247346.1|247296.1|247276.8|247226.8|247433.7|247311.6|247258.1|247141.9|292
1588019100000|2020-04-27 20:25:00|247274.5|247224.5|247305.5|247255.5|247395.4|247309.4|247206|247115.5|410
1588019400000|2020-04-27 20:30:00|247304.8|247254.8|247210.5|247160.5|247387.1|247337.1|247201.2|247151.2|350
1588019700000|2020-04-27 20:35:00|247195.9|247145.9|247161|247111|247327.9|247192.3|247074.8|246915.5|387
1588020000000|2020-04-27 20:40:00|247160.8|247110.8|247196|247121|247456.1|247330.7|247091.4|246928.7|501
1588020300000|2020-04-27 20:45:00|247340.2|247035.6|246887.8|246837.8|247364.3|247159.6|246887.8|246711.2|458
1588020600000|2020-04-27 20:50:00|246901.6|246851.6|247141.4|246892.6|247327.5|247037.4|246855.3|246704.5|408
1588020900000|2020-04-27 20:55:00|247113.6|246888.5|247177.6|246807.6|247404.1|247034.1|247009.4|246690|450
1588021200000|2020-04-27 21:00:00|247176.1|246806.1|247258.8|246888.8|247545.5|247175.5|247136.6|246766.6|125
1588021500000|2020-04-27 21:05:00|247234.3|246864.3|247304|246934|247373|247003|247183.5|246813.5|380
1588021800000|2020-04-27 21:10:00|247269.2|246972.4|247298|246928|247324.3|247078.7|247141.3|246900.4|236
1588022100000|2020-04-27 21:15:00|247137.7|247062.7|247160.2|246790.2|247286.4|247062.7|247095.7|246725.7|303
1588022400000|2020-04-27 21:20:00|247154.5|246784.5|247221|246851|247275.5|246905.5|247103.6|246733.6|219
1588022700000|2020-04-27 21:25:00|247161.9|246791.9|247251.6|246881.6|247483.9|247113.9|247097.4|246727.4|254
1588023000000|2020-04-27 21:30:00|247246|246876|247178.7|246808.7|247320|246950|247132|246762|199
1588023300000|2020-04-27 21:35:00|247148.9|246778.9|247182.8|246812.8|247216.1|246846.1|247086|246716|137
1588023600000|2020-04-27 21:40:00|247164.4|246794.4|247074.4|246704.4|247216.5|246846.5|247074.4|246704.4|122
1588023900000|2020-04-27 21:45:00|247120.8|246750.8|247171.7|246801.7|247229.5|246859.5|247116.7|246746.7|176
1588024200000|2020-04-27 21:50:00|247200.5|246830.5|247468.9|247098.9|247527.3|247157.3|247182.1|246812.1|228
1588024500000|2020-04-27 21:55:00|247466.1|247096.1|247251.6|246881.6|247582.3|247212.3|247234.3|246864.3|398
1588024800000|2020-04-27 22:00:00|247236.9|246866.9|247517.5|247203.2|247596.2|247226.2|247236.9|246866.9|435
1588025100000|2020-04-27 22:05:00|247581.5|247211.5|247596.3|247226.3|247609.6|247239.6|247449.1|247137.2|227
1588025400000|2020-04-27 22:10:00|247595.2|247225.2|247860.8|247572.2|247940.3|247585.9|247594.3|247224.3|376
1588025700000|2020-04-27 22:15:00|247880.6|247563.4|247689.8|247362.8|247947|247647.7|247643.8|247332.8|323
1588026000000|2020-04-27 22:20:00|247684.5|247367.6|247702.3|247332.3|247737.2|247390|247605.4|247298.4|175
1588026300000|2020-04-27 22:25:00|247616|247342.3|247510|247140|247703.2|247362|247467.6|247136.2|254
1588026600000|2020-04-27 22:30:00|247510.4|247140.4|247529.8|247209.2|247593.9|247224.6|247452|247140.4|359
1588026900000|2020-04-27 22:35:00|247531.9|247204.4|247553.9|247201|247605.1|247235.1|247503.6|247183.2|273
1588027200000|2020-04-27 22:40:00|247581.4|247212.4|247560.7|247225.3|247600.3|247237.3|247512.2|247183.5|306
1588027500000|2020-04-27 22:45:00|247532.4|247219.9|247586.9|247216.9|247600.7|247233.5|247523.4|247182.5|279
1588027800000|2020-04-27 22:50:00|247574.2|247214.2|247548.1|247199.9|247611.2|247253.6|247526.6|247180.7|333
1588028100000|2020-04-27 22:55:00|247570.3|247211.8|247554.9|247253.8|247604.6|247264.6|247510.4|247175.8|260
1588028400000|2020-04-27 23:00:00|247564|247255|247530.3|247160.3|247597.7|247255|247469.9|247152.4|236
1588028700000|2020-04-27 23:05:00|247534.3|247164.3|247536.7|247166.7|247583|247217.3|247474.2|247156.2|176
1588029000000|2020-04-27 23:10:00|247533.9|247163.9|247519.7|247169.6|247562|247225.3|247474.9|247145.5|161
1588029300000|2020-04-27 23:15:00|247500.1|247229.9|247503.7|247133.7|247573.9|247229.9|247423.4|247116.1|215
1588029600000|2020-04-27 23:20:00|247501.3|247131.3|247535.6|247193.9|247566.6|247306|247381|247119|206
1588029900000|2020-04-27 23:25:00|247535|247182.9|247638.4|247268.4|247657.2|247308|247487.7|247136.8|237
1588030200000|2020-04-27 23:30:00|247638.3|247268.3|247662.3|247294.7|247694.8|247363.9|247579.3|247246.9|150
1588030500000|2020-04-27 23:35:00|247663.5|247293.5|247695.1|247396.1|247741|247525.7|247595|247277.7|324
1588030800000|2020-04-27 23:40:00|247694.6|247396|247705.4|247384.1|247751|247527.8|247583.6|247372.5|170
1588031100000|2020-04-27 23:45:00|247695.8|247389.2|247690|247413|247749|247523.5|247573.5|247368.3|189
1588031400000|2020-04-27 23:50:00|247703.1|247399.8|247796.3|247468.5|247907.9|247619|247573.8|247369.1|262
1588031700000|2020-04-27 23:55:00|247791.7|247499.9|247787.4|247468.8|247841.9|247537.1|247764|247462.7|168
1588032000000|2020-04-28 00:00:00|247788.7|247503.7|247843.2|247474.4|247879.8|247625.3|247700.1|247461.6|281
1588032300000|2020-04-28 00:05:00|247841.5|247475.9|247811.3|247505.7|247928.5|247702.5|247686.3|247475.9|297
1588032600000|2020-04-28 00:10:00|247820.4|247498.9|247804.7|247489.2|247905.5|247596|247749.2|247445.4|505
1588032900000|2020-04-28 00:15:00|247811.2|247489.5|247699.1|247379|247811.2|247566.3|247576.2|247353.1|312
1588033200000|2020-04-28 00:20:00|247725.6|247365.1|247650.7|247338.2|247763.1|247456.8|247639.4|247282|435
1588033500000|2020-04-28 00:25:00|247663.8|247316.2|247684.3|247314.3|247733|247509|247490|247272.3|352
1588033800000|2020-04-28 00:30:00|247642.9|247296.1|247608.1|247306.3|247726.7|247385.1|247529.5|247264.3|314
1588034100000|2020-04-28 00:35:00|247652.1|247282.1|247610|247317.9|247695|247347.6|247535.9|247199.6|332
1588034400000|2020-04-28 00:40:00|247618.8|247319.7|247502.9|247204.6|247629.6|247329.8|247436.9|247109.6|466
1588034700000|2020-04-28 00:45:00|247486.1|247199.3|247613.3|247243.3|247667.1|247345.9|247395.9|247194.1|323
1588035000000|2020-04-28 00:50:00|247548.2|247256.3|247340.6|247066.9|247664|247317.5|247126.5|247050.3|379
1588035300000|2020-04-28 00:55:00|247339.8|247065.2|247338.4|247031.9|247634.2|247339|247276.3|246993.9|408
1588035600000|2020-04-28 01:00:00|247339.7|247047.6|247542.7|247279.1|247644.2|247296.6|247319.1|247006.4|375
1588035900000|2020-04-28 01:05:00|247555.3|247271.7|247538.9|247267.6|247621.8|247312.5|247510.3|247229.7|399
1588036200000|2020-04-28 01:10:00|247538.7|247273.5|247721.9|247390.5|247771.3|247513|247485.1|247182.1|411
1588036500000|2020-04-28 01:15:00|247726|247384.1|247775.4|247427.2|247800.4|247486.4|247681|247377|254
1588036800000|2020-04-28 01:20:00|247757|247435.6|247786.8|247416.8|247833.2|247479.1|247688|247390.2|210
1588037100000|2020-04-28 01:25:00|247786.4|247416.4|247763.4|247413.4|247805.4|247455.8|247707|247391.7|273
1588037400000|2020-04-28 01:30:00|247770|247407.9|247824.5|247507.8|247861.7|247621.6|247690.8|247398.6|364
1588037700000|2020-04-28 01:35:00|247822.2|247506.6|247827.6|247572.5|247906.1|247645.8|247662.3|247494.1|401
1588038000000|2020-04-28 01:40:00|247838.5|247569.1|247843.8|247583.9|247900.8|247614.4|247753|247502.9|432
1588038300000|2020-04-28 01:45:00|247841.6|247582.4|248238.3|247941.1|248329.3|248056.2|247793.6|247575.9|481
1588038600000|2020-04-28 01:50:00|248238.6|247940.8|248716.7|248641.7|248827.8|248641.7|248165.2|247858.2|541
1588038900000|2020-04-28 01:55:00|248714.4|248639.4|248836.8|248466.8|249144.1|248840|248687.9|248334.6|482
1588039200000|2020-04-28 02:00:00|248836.9|248466.9|248865.2|248495.2|248945.2|248575.2|248813.7|248443.7|374
1588039500000|2020-04-28 02:05:00|248864|248494|248542.5|248234.9|248875.2|248505.2|248514.8|248216.8|461
1588039800000|2020-04-28 02:10:00|248575.3|248217.8|248462|248092|248609.5|248245.3|248374|248072.1|313
1588040100000|2020-04-28 02:15:00|248473.4|248103.4|248206.1|247885.6|248487.3|248126.2|248190.1|247874.6|497
1588040400000|2020-04-28 02:20:00|248224.2|247891.6|248349.6|247979.6|248358.6|248120.6|248059.8|247834.5|357
1588040700000|2020-04-28 02:25:00|248339.8|247969.8|248337.7|247967.7|248385.7|248022|248070.3|247781.8|377
1588041000000|2020-04-28 02:30:00|248339.5|247969.5|248268.9|247898.9|248348|247985.3|248212.6|247842.6|402
1588041300000|2020-04-28 02:35:00|248265.4|247895.4|248332.5|248009.2|248370.5|248043.5|248231.1|247890.9|412
1588041600000|2020-04-28 02:40:00|248327.7|248018.7|248239.7|247992.5|248334.6|248080.9|248138.1|247934.6|328
1588041900000|2020-04-28 02:45:00|248243.1|247981.9|248425.3|248055.3|248432.4|248150|248200|247975|327
1588042200000|2020-04-28 02:50:00|248425.8|248055.8|248392.8|248058.7|248425.8|248117.2|248355.2|248039.7|189
1588042500000|2020-04-28 02:55:00|248372.2|248089.2|248433.3|248103.1|248464|248138|248316.9|248000.9|270
1588042800000|2020-04-28 03:00:00|248453.4|248083.4|248462.6|248141.6|248482.9|248160.2|248373.2|248048.4|284
1588043100000|2020-04-28 03:05:00|248456.6|248144.5|248417|248170|248495.5|248227.7|248300.4|248091.6|216
1588043400000|2020-04-28 03:10:00|248415.2|248189|248418.6|248128.5|248492.8|248189|248398.5|248097.2|215
1588043700000|2020-04-28 03:15:00|248418.3|248129.3|248400.8|248094.2|248456.4|248156.6|248327.8|248025.1|353
1588044000000|2020-04-28 03:20:00|248404.3|248089.7|248421.5|248070.3|248435.2|248140|248309.1|248030.9|257
1588044300000|2020-04-28 03:25:00|248412.5|248075.8|248313|248043.9|248428.4|248217.4|248219.2|247997.4|274
1588044600000|2020-04-28 03:30:00|248308.6|248051.2|248210.2|247928|248357.7|248151.3|248172|247851.8|264
1588044900000|2020-04-28 03:35:00|248224|247937.4|248158.6|247899.6|248250.6|247967.9|248042.9|247814|315
1588045200000|2020-04-28 03:40:00|248164.2|247902.8|248138.5|247794.6|248246.1|247928.1|248107.1|247752.3|300
1588045500000|2020-04-28 03:45:00|248138.9|247795|248140|247833.2|248247.5|247990.7|247964|247795|273
1588045800000|2020-04-28 03:50:00|248141.8|247832.8|248161.4|247872.4|248194.9|247963.4|248038.4|247812.1|218
1588046100000|2020-04-28 03:55:00|248160.6|247874|248192.9|247899.3|248275.6|247996.6|247972.5|247814.2|328
1588046400000|2020-04-28 04:00:00|248170.4|247895.4|248164.8|247899.7|248258|247923.6|248151.2|247880|274
1588046700000|2020-04-28 04:05:00|248164.9|247887.1|248285.3|248046.9|248327.9|248136.3|248071.1|247846.1|329
1588047000000|2020-04-28 04:10:00|248280.6|248049.5|248292|248046.7|248355.1|248152.3|248196.5|247982.3|286
1588047300000|2020-04-28 04:15:00|248209.8|248134.8|248296.5|248067.3|248323.4|248187.4|248198|248000.7|190
1588047600000|2020-04-28 04:20:00|248296.6|248071.3|248231.5|248181.5|248352.2|248218.7|248102.1|247951.4|374
1588047900000|2020-04-28 04:25:00|248232.8|248182.8|248225.9|248175.9|248360.4|248204.1|248200.6|248067.7|260
1588048200000|2020-04-28 04:30:00|248223.6|248173.6|248217.6|248167.6|248342.7|248173.6|248112.9|247879.4|340
1588048500000|2020-04-28 04:35:00|248224.9|248174.9|248204.8|248154.8|248328.9|248184.1|248189.6|247937.8|285
1588048800000|2020-04-28 04:40:00|248204.6|248154.6|248215.1|248165.1|248329.2|248185|248193.8|248054.2|193
1588049100000|2020-04-28 04:45:00|248216|248166|248217.5|248167.5|248333|248184.6|248196.4|248055.2|181
1588049400000|2020-04-28 04:50:00|248214.9|248164.9|248220.5|248170.5|248311.2|248187.2|248204.1|248073.6|188
1588049700000|2020-04-28 04:55:00|248225.7|248175.7|248222.8|248172.8|248328.7|248183.9|248199.3|248062.4|216
1588050000000|2020-04-28 05:00:00|248221.3|248171.3|248227|248177|248341.3|248195.7|248210.4|248068.2|243
1588050300000|2020-04-28 05:05:00|248233.2|248183.2|248223.8|248173.8|248307.3|248199.3|248205.2|248080.1|206
1588050600000|2020-04-28 05:10:00|248222.1|248172.1|248199.6|247843.2|248332.4|248194.7|248137.1|247833.5|352
1588050900000|2020-04-28 05:15:00|248199.7|247843.3|248055.1|247714.6|248212.9|247897.1|247944.7|247653.4|335
1588051200000|2020-04-28 05:20:00|248054.1|247718.4|247969.3|247599.3|248065.7|247784.7|247859.7|247557.6|378
1588051500000|2020-04-28 05:25:00|247970.9|247600.9|247965.5|247684.6|248044.4|247708|247926.4|247571|316
1588051800000|2020-04-28 05:30:00|247963.7|247694.9|248036.6|247730.3|248100.3|247775.1|247963.7|247608.7|315
1588052100000|2020-04-28 05:35:00|248073.1|247703.1|247817.1|247472.7|248082.1|247774.3|247815.6|247448.9|417
1588052400000|2020-04-28 05:40:00|247836.3|247466.3|247895.8|247557.1|247929.6|247592.8|247813.3|247455.9|335
1588052700000|2020-04-28 05:45:00|247904.9|247558.5|247928.5|247569.5|247955|247627.2|247791.8|247473.1|323
1588053000000|2020-04-28 05:50:00|247904.3|247594.6|247987.5|247630.9|248015|247690.6|247857.7|247547.1|305
1588053300000|2020-04-28 05:55:00|247991.1|247626.9|247915.3|247578.2|247995.7|247649.2|247863.3|247545.5|404
1588053600000|2020-04-28 06:00:00|247947.1|247609.4|248011.3|247745.2|248080.9|247849.3|247805|247584|536
1588053900000|2020-04-28 06:05:00|248061.3|247691.3|248055.7|247685.7|248094.5|247902.4|247920.9|247678.5|362
1588054200000|2020-04-28 06:10:00|248054.2|247687.6|248002.2|247766.9|248090|247890.9|247911.1|247683.6|331
1588054500000|2020-04-28 06:15:00|248007.9|247760.2|247982.3|247646.7|248027.1|247865.8|247855|247623|443
1588054800000|2020-04-28 06:20:00|247979.8|247647.9|248377.8|248141.1|248430.2|248276.7|247961.9|247647.9|574
1588055100000|2020-04-28 06:25:00|248374.6|248142|248274.9|248020.2|248416.9|248182.7|248180.7|247961.3|451
1588055400000|2020-04-28 06:30:00|248270.3|248028.7|248257.3|248207.3|248330.9|248217.9|248116|247934.2|596
1588055700000|2020-04-28 06:35:00|248254.2|248204.2|248172|247948.8|248274.9|248224.9|248091.1|247932|471
1588056000000|2020-04-28 06:40:00|248181.9|247922.2|247966.2|247916.2|248250.5|248029.5|247909.6|247750.1|467
1588056300000|2020-04-28 06:45:00|247969.6|247919.6|248006.4|247956.4|248078.7|247970.7|247953.7|247798.5|394
1588056600000|2020-04-28 06:50:00|247998.8|247948.8|248106.7|247858.4|248144.6|247996.8|247944.6|247804.8|506
1588056900000|2020-04-28 06:55:00|248124.7|247838.7|248247.7|248020.6|248266.8|248081.2|247986.4|247810.6|418
1588057200000|2020-04-28 07:00:00|248245|248021.1|248188.8|247949|248323.8|248147.9|248075.1|247941.2|608
1588057500000|2020-04-28 07:05:00|248123.8|248048.8|248116|248066|248422.8|248287.4|248103.7|247966.6|627
1588057800000|2020-04-28 07:10:00|248113.4|248063.4|248086|248036|248144|248078.9|248052|247900.6|491
1588058100000|2020-04-28 07:15:00|248086.5|248036.5|248078.3|248028.3|248131.6|248081.6|248034.3|247984.3|418
1588058400000|2020-04-28 07:20:00|248077.1|248027.1|247345|247270|248093.7|248043.7|247344.6|247170.5|612
1588058700000|2020-04-28 07:25:00|247344.8|247269.8|247042.3|246992.3|247471|247338.3|246989.3|246868.6|750
1588059000000|2020-04-28 07:30:00|247038.5|246988.5|247455.7|247405.7|247460.6|247410.6|247006.6|246952.7|765
1588059300000|2020-04-28 07:35:00|247452.8|247402.8|247270.5|247220.5|247492.8|247402.8|247260|247210|719
1588059600000|2020-04-28 07:40:00|247265|247215|247100.1|247050.1|247278.8|247228.8|246963.9|246879.9|755
1588059900000|2020-04-28 07:45:00|247098.4|247048.4|247076.5|247026.5|247115.8|247065.8|246958.4|246864.6|653
1588060200000|2020-04-28 07:50:00|247076.8|247026.8|246988.5|246938.5|247149.9|247099.9|246975.6|246865.1|505
1588060500000|2020-04-28 07:55:00|246990.4|246940.4|246991.8|246916.8|247058.5|246950.5|246853.5|246793.6|602
1588060800000|2020-04-28 08:00:00|246992.2|246917.2|247174.1|246896.2|247236.7|247128.7|246949.6|246889.5|543
1588061100000|2020-04-28 08:05:00|247180.6|246931.8|247341.9|247112.5|247368.2|247198.4|247125.1|246912.8|502
1588061400000|2020-04-28 08:10:00|247331.7|247106.7|246985.4|246935.4|247368.4|247215.4|246970.7|246920.7|609
1588061700000|2020-04-28 08:15:00|246984.9|246934.9|246915.7|246865.7|246995.8|246945.8|246846.4|246796.4|651
1588062000000|2020-04-28 08:20:00|246913.1|246863.1|246532.2|246482.2|246924.5|246874.5|246514.9|246464.9|620
1588062300000|2020-04-28 08:25:00|246532.5|246482.5|246398.5|246348.5|246569.6|246486|246266.9|246193.2|771
1588062600000|2020-04-28 08:30:00|246398.1|246348.1|246431|246381|246676.6|246535.8|246369|246257.1|588
1588062900000|2020-04-28 08:35:00|246433.7|246383.7|246237.6|246187.6|246475.5|246395|246212.8|246106.1|612
1588063200000|2020-04-28 08:40:00|246233.9|246183.9|246239.4|246164.4|246411.2|246271.9|246214.5|246085.7|614
1588063500000|2020-04-28 08:45:00|246237.7|246162.7|246342.3|246267.3|246459.4|246282.1|246144.1|246088.8|630
1588063800000|2020-04-28 08:50:00|246417.1|246191.1|246330.6|246280.6|246428|246318.9|246257.6|246103.3|473
1588064100000|2020-04-28 08:55:00|246329.9|246279.9|246290.5|246215.5|246486.3|246367.8|246262.2|246129|570
1588064400000|2020-04-28 09:00:00|246289|246214|246269.5|246219.5|246365|246269.5|246142.8|246092.8|654
1588064700000|2020-04-28 09:05:00|246269.6|246219.6|246341.9|246291.9|246366|246316|246224.9|246174.9|470
1588065000000|2020-04-28 09:10:00|246341.6|246291.6|246237.8|246187.8|246367.8|246317.8|246183.5|246133.5|623
1588065300000|2020-04-28 09:15:00|246240.7|246190.7|245855.2|245805.2|246249.1|246199.1|245840.2|245790.2|714
1588065600000|2020-04-28 09:20:00|245852.1|245802.1|245826|245776|245884|245834|245754.1|245704.1|703
1588065900000|2020-04-28 09:25:00|245827.1|245777.1|245441.4|245391.4|245843.3|245793.3|245399.9|245292.2|721
1588066200000|2020-04-28 09:30:00|245442.3|245392.3|245406.3|245356.3|245713.8|245564.1|245375.9|245244.5|636
1588066500000|2020-04-28 09:35:00|245384.1|245334.1|245147.5|245097.5|245424.5|245362.7|245061.4|244939.1|731
1588066800000|2020-04-28 09:40:00|245149.6|245099.6|245086.8|245036.8|245193.2|245123.8|245068.2|244963.3|993
1588067100000|2020-04-28 09:45:00|245089.1|245039.1|244952.1|244902.1|245096.2|245046.2|244634.5|244584.5|911
1588067400000|2020-04-28 09:50:00|244954.1|244904.1|245119.6|245069.6|245187.1|245126.7|244794.1|244682.9|897
1588067700000|2020-04-28 09:55:00|245111.2|245061.2|244876.1|244826.1|245137.1|245087.1|244853.6|244803.6|602
1588068000000|2020-04-28 10:00:00|244875.5|244825.5|244510.2|244435.2|244896.2|244825.5|244366.8|244211.5|709
1588068300000|2020-04-28 10:05:00|244506.7|244431.7|244126.3|244076.3|244754.8|244558.1|244096.5|244046.5|788
1588068600000|2020-04-28 10:10:00|244133.9|244083.9|244141.8|244091.8|244331.4|244122.6|244082.2|243911.2|631
1588068900000|2020-04-28 10:15:00|244142.4|244092.4|244078.7|244003.7|244238.9|244114.1|244038.8|243903.5|493
1588069200000|2020-04-28 10:20:00|244083.2|244008.2|243933.9|243883.9|244137.7|244029.5|243913.3|243737.7|768
1588069500000|2020-04-28 10:25:00|243936.2|243886.2|243932.2|243882.2|243962.3|243912.3|243855.8|243805.8|765
1588069800000|2020-04-28 10:30:00|243932.8|243882.8|244233.8|244158.8|244243.3|244176.5|243898.4|243799.9|607
1588070100000|2020-04-28 10:35:00|244234.7|244159.7|244084.8|244034.8|244263.6|244162.1|244071.6|244010.9|809
1588070400000|2020-04-28 10:40:00|244084.9|244034.9|243884.5|243666.9|244088.1|244038.1|243576.3|243432.2|755
1588070700000|2020-04-28 10:45:00|243898.3|243670.4|243916.1|243866.1|243970.2|243866.1|243758.2|243547.3|664
1588071000000|2020-04-28 10:50:00|243915|243865|243686.5|243611.5|243973.7|243923.7|243635.1|243487.7|634
1588071300000|2020-04-28 10:55:00|243687.2|243612.2|243520.3|243470.3|243705.8|243630.8|243408.5|243286.9|553
1588071600000|2020-04-28 11:00:00|243527.7|243477.7|243555.9|243505.9|243728.9|243622.4|243405.3|243355.3|899
1588071900000|2020-04-28 11:05:00|243557|243507|243524.5|243474.5|243564.4|243514.4|243464.6|243414.6|660
1588072200000|2020-04-28 11:10:00|243525.4|243475.4|243284.7|243234.7|243525.9|243475.9|243264.8|243214.8|703
1588072500000|2020-04-28 11:15:00|243285.3|243235.3|243571.3|243521.3|243608.5|243523.3|243281.1|243231.1|716
1588072800000|2020-04-28 11:20:00|243572.5|243522.5|243466.2|243416.2|243614.9|243522.5|243300.8|243215.6|630
1588073100000|2020-04-28 11:25:00|243464|243414|243534.2|243484.2|243640.1|243508|243384.8|243218|608
1588073400000|2020-04-28 11:30:00|243534.6|243484.6|243731.8|243681.8|243918.9|243770.7|243532.1|243389.5|729
1588073700000|2020-04-28 11:35:00|243733.6|243683.6|243588.8|243538.8|243748.7|243698.7|243578.4|243528.4|586
1588074000000|2020-04-28 11:40:00|243589.1|243539.1|243883|243833|243949.6|243835.7|243479.4|243407.9|624
1588074300000|2020-04-28 11:45:00|243878.4|243828.4|243901.9|243851.9|244010.5|243887.7|243782.3|243666.6|675
1588074600000|2020-04-28 11:50:00|243904.8|243854.8|243990.5|243940.5|244398.3|244196.5|243884.3|243771.7|723
1588074900000|2020-04-28 11:55:00|243994.7|243944.7|243902|243852|244115.3|243991.7|243823.8|243773.8|703
1588075200000|2020-04-28 12:00:00|243904.2|243854.2|243907.2|243857.2|244044.1|243994.1|243725.5|243675.5|806
1588075500000|2020-04-28 12:05:00|243950.5|243900.5|243831.7|243781.7|244080.4|243998|243759.1|243666.4|820
1588075800000|2020-04-28 12:10:00|243827|243777|243880.4|243830.4|243966.7|243884.8|243695.4|243602|736
1588076100000|2020-04-28 12:15:00|243884.3|243834.3|244107.4|244057.4|244266.4|244216.4|243866.6|243816.6|809
1588076400000|2020-04-28 12:20:00|244106.8|244056.8|244374.6|244324.6|244473|244423|244102.2|244052.2|840
1588076700000|2020-04-28 12:25:00|244372.9|244322.9|244182.9|244132.9|244402.2|244352.2|244095.4|244045.4|764
1588077000000|2020-04-28 12:30:00|244171|244121|243823.5|243773.5|244184.3|244134.3|243784.8|243734.8|709
1588077300000|2020-04-28 12:35:00|243822.6|243772.6|243888.8|243838.8|244005.4|243955.4|243588.2|243538.2|757
1588077600000|2020-04-28 12:40:00|243892.2|243842.2|244065.8|244015.8|244097|244047|243724.6|243674.6|824
1588077900000|2020-04-28 12:45:00|244064.7|244014.7|244150.6|244100.6|244164.4|244114.4|243974.1|243889.7|927
1588078200000|2020-04-28 12:50:00|244149.3|244099.3|243766.5|243716.5|244151.9|244101.9|243763.4|243713.4|727
1588078500000|2020-04-28 12:55:00|243766.3|243716.3|243639.2|243589.2|243766.9|243716.9|243612.7|243562.7|768
1588078800000|2020-04-28 13:00:00|243636.3|243586.3|243481.2|243431.2|243896.1|243846.1|243466.8|243416.8|800
1588079100000|2020-04-28 13:05:00|243486.5|243436.5|243596.4|243546.4|243770|243720|243463.9|243413.9|786
1588079400000|2020-04-28 13:10:00|243601.1|243551.1|243774.9|243724.9|243794.9|243744.9|243587.1|243537.1|675
1588079700000|2020-04-28 13:15:00|243776.8|243726.8|244066.2|244016.2|244161.9|244111.9|243758.2|243708.2|853
1588080000000|2020-04-28 13:20:00|244072.2|244022.2|243964.7|243914.7|244080.7|244030.7|243865|243815|781
1588080300000|2020-04-28 13:25:00|243960.4|243910.4|244012.2|243962.2|244148.7|244098.7|243834.4|243784.4|790
1588080600000|2020-04-28 13:30:00|244003.9|243953.9|244448.6|244398.6|244534.1|244480.5|243980.4|243930.4|904
1588080900000|2020-04-28 13:35:00|244387.1|244337.1|244397.5|244347.5|244496.8|244446.8|244334.5|244284.5|929
1588081200000|2020-04-28 13:40:00|244394.6|244344.6|244339.4|244289.4|244437.6|244387.6|244328.9|244278.9|789
1588081500000|2020-04-28 13:45:00|244339.6|244289.6|244745.5|244528|244774.2|244629.8|244250|244200|727
1588081800000|2020-04-28 13:50:00|244658|244583|244553.6|244503.6|244786|244607.3|244477.6|244427.6|853
1588082100000|2020-04-28 13:55:00|244554.3|244504.3|245126.1|244892.8|245126.1|245009.3|244551.5|244501.5|920
1588082400000|2020-04-28 14:00:00|245119.7|244886.1|244608.1|244558.1|245184.9|245129|244607.9|244557.9|954
1588082700000|2020-04-28 14:05:00|244608.2|244558.2|244444.5|244394.5|244631|244581|244332.2|244282.2|874
1588083000000|2020-04-28 14:10:00|244445.3|244395.3|244066.8|244016.8|244591.9|244541.9|244064.5|244014.5|880
1588083300000|2020-04-28 14:15:00|244068.4|244018.4|244192.4|244142.4|244195.8|244145.8|243851.6|243801.6|863
1588083600000|2020-04-28 14:20:00|244194.3|244144.3|244169.6|244119.6|244294.9|244244.9|244102|244052|855
1588083900000|2020-04-28 14:25:00|244172|244122|244056.7|244006.7|244186.5|244136.5|243839.8|243789.8|847
1588084200000|2020-04-28 14:30:00|244056.8|244006.8|244402.1|244352.1|244419.8|244369.8|244055.6|244005.6|857
1588084500000|2020-04-28 14:35:00|244397.3|244347.3|244489.3|244439.3|244504|244454|244227.3|244177.3|873
1588084800000|2020-04-28 14:40:00|244488.6|244438.6|244508.8|244458.8|244755.8|244705.8|244484.2|244434.2|895
1588085100000|2020-04-28 14:45:00|244508.1|244458.1|244577|244527|244881.8|244831.8|244508.1|244458.1|787
1588085400000|2020-04-28 14:50:00|244570.6|244520.6|244865.2|244815.2|244865.2|244815.2|244521.8|244471.8|910
1588085700000|2020-04-28 14:55:00|244864.2|244814.2|244706.4|244656.4|245176.2|245126.2|244551.3|244501.3|1051
1588086000000|2020-04-28 15:00:00|244702.6|244652.6|244639.6|244589.6|244804.7|244754.7|244508.1|244458.1|1012
1588086300000|2020-04-28 15:05:00|244659.9|244609.9|244377.8|244327.8|244659.9|244609.9|244141.5|244091.5|867
1588086600000|2020-04-28 15:10:00|244385.1|244335.1|244405.5|244355.5|244667.4|244617.4|244341|244291|863
1588086900000|2020-04-28 15:15:00|244403.2|244353.2|244431.5|244381.5|244738.2|244688.2|244322.5|244272.5|833
1588087200000|2020-04-28 15:20:00|244430.6|244380.6|244503.9|244453.9|244543.1|244493.1|244318.6|244268.6|866
1588087500000|2020-04-28 15:25:00|244497.5|244447.5|244213.9|244163.9|244531|244481|244070.6|244020.6|799
1588087800000|2020-04-28 15:30:00|244208|244158|244135.9|244085.9|244239.3|244189.3|244113.5|244063.5|773
1588088100000|2020-04-28 15:35:00|244136.1|244086.1|243682.2|243632.2|244136.1|244086.1|243642.4|243592.4|881
1588088400000|2020-04-28 15:40:00|243685.8|243635.8|243873.3|243823.3|243963.1|243913.1|243685.6|243635.6|792
1588088700000|2020-04-28 15:45:00|243869.8|243819.8|243885.8|243835.8|243927.6|243877.6|243659.5|243609.5|865
1588089000000|2020-04-28 15:50:00|243870|243820|243908.8|243858.8|243957.4|243907.4|243739.7|243689.7|860
1588089300000|2020-04-28 15:55:00|243909.7|243859.7|244010.6|243960.6|244010.6|243960.6|243732|243682|922
1588089600000|2020-04-28 16:00:00|244011.5|243961.5|243840.9|243790.9|244106.3|244056.3|243835.4|243785.4|765
1588089900000|2020-04-28 16:05:00|243842.9|243792.9|244035|243985|244062.6|244012.6|243789.2|243739.2|813
1588090200000|2020-04-28 16:10:00|244023.2|243973.2|243890.7|243840.7|244037.9|243987.9|243672.8|243622.8|825
1588090500000|2020-04-28 16:15:00|243878.2|243828.2|244074.8|244024.8|244436.7|244386.7|243863.4|243813.4|959
1588090800000|2020-04-28 16:20:00|244074.9|244024.9|243987.9|243937.9|244119.6|244069.6|243956.4|243906.4|731
1588091100000|2020-04-28 16:25:00|243979.9|243929.9|243720.8|243670.8|244043|243993|243697.2|243647.2|770
1588091400000|2020-04-28 16:30:00|243719.7|243669.7|243813|243763|243938.1|243888.1|243719.7|243669.7|785
1588091700000|2020-04-28 16:35:00|243804.4|243754.4|243949.1|243899.1|244058.9|244008.9|243788.3|243738.3|732
1588092000000|2020-04-28 16:40:00|243922.5|243872.5|243842.2|243792.2|243929.6|243879.6|243762.1|243712.1|758
1588092300000|2020-04-28 16:45:00|243842|243792|243538.5|243488.5|243842|243792|243488.6|243438.6|724
1588092600000|2020-04-28 16:50:00|243531.3|243481.3|243312.4|243262.4|243586.5|243536.5|243244.9|243194.9|863
1588092900000|2020-04-28 16:55:00|243317.1|243267.1|242924.3|242874.3|243346.5|243296.5|242784.6|242734.6|903
1588093200000|2020-04-28 17:00:00|242926|242876|242661.9|242611.9|242932.2|242882.2|242632.3|242582.3|867
1588093500000|2020-04-28 17:05:00|242653.7|242603.7|242559.7|242509.7|242738.3|242688.3|242495.9|242445.9|825
1588093800000|2020-04-28 17:10:00|242561.8|242511.8|242602.8|242552.8|242624.3|242574.3|242422.6|242372.6|852
1588094100000|2020-04-28 17:15:00|242586.8|242536.8|242537.3|242487.3|242589.1|242539.1|242216|242166|828
1588094400000|2020-04-28 17:20:00|242536.7|242486.7|242262|242212|242536.7|242486.7|242242.3|242192.3|793
1588094700000|2020-04-28 17:25:00|242253.9|242203.9|242383.5|242333.5|242391.1|242341.1|242222.8|242172.8|810
1588095000000|2020-04-28 17:30:00|242360.8|242310.8|242436.3|242386.3|242556|242506|242296.7|242246.7|912
1588095300000|2020-04-28 17:35:00|242429.8|242379.8|242651|242601|242666.4|242616.4|242412.4|242362.4|816
1588095600000|2020-04-28 17:40:00|242649.9|242599.9|242436|242386|242689.1|242639.1|242431.6|242381.6|796
1588095900000|2020-04-28 17:45:00|242413.1|242363.1|242475|242425|242571.9|242521.9|242388.2|242338.2|703
1588096200000|2020-04-28 17:50:00|242468.1|242418.1|242209.5|242159.5|242468.1|242418.1|242140.5|242090.5|859
1588096500000|2020-04-28 17:55:00|242189.6|242139.6|242590.3|242540.3|242676.4|242626.4|242184|242134|829
1588096800000|2020-04-28 18:00:00|242586.7|242536.7|242467.4|242417.4|242895.3|242845.3|242463.1|242413.1|869
1588097100000|2020-04-28 18:05:00|242474.2|242424.2|242549.5|242499.5|242894.8|242844.8|242446.2|242396.2|859
1588097400000|2020-04-28 18:10:00|242535.7|242485.7|242513.7|242463.7|242608.3|242558.3|242485.9|242435.9|939
1588097700000|2020-04-28 18:15:00|242514.1|242464.1|242868.2|242818.2|242930.6|242880.6|242493.9|242443.9|970
1588098000000|2020-04-28 18:20:00|242846.3|242796.3|242821.9|242771.9|242974.3|242924.3|242757|242707|909
1588098300000|2020-04-28 18:25:00|242814.3|242764.3|242810.6|242760.6|242873.9|242823.9|242507.5|242457.5|857
1588098600000|2020-04-28 18:30:00|242786.3|242736.3|242670.6|242620.6|242888.8|242838.8|242633.1|242583.1|833
1588098900000|2020-04-28 18:35:00|242670.9|242620.9|242623.5|242573.5|242692.8|242637.4|242534.6|242484.6|758
1588099200000|2020-04-28 18:40:00|242588.8|242538.8|242742.4|242692.4|242742.4|242692.4|242538.1|242488.1|725
1588099500000|2020-04-28 18:45:00|242718|242668|242847.8|242797.8|242914.1|242864.1|242718|242668|642
1588099800000|2020-04-28 18:50:00|242848.1|242798.1|242937.4|242887.4|243089.3|243039.3|242683.5|242633.5|883
1588100100000|2020-04-28 18:55:00|242932.2|242882.2|242669.9|242619.9|242992.2|242942.2|242623.5|242573.5|804
1588100400000|2020-04-28 19:00:00|242658.6|242608.6|243033.6|242983.6|243045|242995|242658.6|242608.6|734
1588100700000|2020-04-28 19:05:00|243036.7|242986.7|242993.5|242943.5|243097.3|243047.3|242962.8|242912.8|553
1588101000000|2020-04-28 19:10:00|242992.5|242942.5|242984.5|242934.5|243016.3|242966.3|242920.7|242870.7|559
1588101300000|2020-04-28 19:15:00|242984.8|242934.8|243124.9|243074.9|243232.3|243182.3|242982.3|242932.3|693
1588101600000|2020-04-28 19:20:00|243125.9|243075.9|243258.5|243208.5|243441.1|243391.1|243056.8|243006.8|863
1588101900000|2020-04-28 19:25:00|243260.7|243210.7|243166.1|243116.1|243282.3|243232.3|243145.7|243095.7|682
1588102200000|2020-04-28 19:30:00|243196.3|243146.3|243149.5|243099.5|243238.4|243188.4|243008.6|242958.6|729
1588102500000|2020-04-28 19:35:00|243133.9|243083.9|242991.8|242941.8|243169|243119|242900.8|242850.8|603
1588102800000|2020-04-28 19:40:00|242992.5|242942.5|242995.6|242945.6|243036|242986|242955.9|242905.9|563
1588103100000|2020-04-28 19:45:00|242993.4|242943.4|243180.2|243130.2|243185.7|243135.7|242958.5|242908.5|614
1588103400000|2020-04-28 19:50:00|243179|243129|243275.3|243225.3|243339.4|243288.7|243157.9|243107.9|761
1588103700000|2020-04-28 19:55:00|243280.9|243230.9|243244.7|243194.7|243291.4|243235.2|243166|243116|759
1588104000000|2020-04-28 20:00:00|243265|243215|243065.7|243015.7|243369.4|243234.3|243063.5|242996.6|609
1588104300000|2020-04-28 20:05:00|243066.6|243016.6|242921.9|242871.9|243119.4|243025.2|242910.9|242856.4|522
1588104600000|2020-04-28 20:10:00|242925.6|242875.6|242949.5|242899.5|242979.7|242929.7|242921.4|242871.4|513
1588104900000|2020-04-28 20:15:00|242951.2|242901.2|243200.7|243150.7|243233.8|243158.6|242942.8|242892.8|454
1588105200000|2020-04-28 20:20:00|243193.6|243143.6|243281.8|243231.8|243369.3|243233|243179.8|243027.6|408
1588105500000|2020-04-28 20:25:00|243284.3|243234.3|243270.1|243220.1|243364.3|243314.3|243253|243203|451
1588105800000|2020-04-28 20:30:00|243277.5|243227.5|243203.6|242987.2|243385.6|243249.3|242985.7|242862.6|580
1588106100000|2020-04-28 20:35:00|243201.9|242990.7|243020|242945|243222.8|243062.3|243006|242845.2|637
1588106400000|2020-04-28 20:40:00|243023.5|242948.5|243082.3|243007.3|243163.9|243017.3|242997.5|242867|597
1588106700000|2020-04-28 20:45:00|243084|243009|243098.2|242884.1|243225.9|243035.1|243018.7|242866.8|304
1588107000000|2020-04-28 20:50:00|243043.8|242968.8|243197.5|242982.6|243254.1|243118.7|243037.7|242884.6|366
1588107300000|2020-04-28 20:55:00|243138.8|243063.8|243222.4|242852.4|243268.1|243063.8|243138.8|242839.4|347
1588107600000|2020-04-28 21:00:00|243207.1|242837.1|243265.9|242895.9|243284.6|242914.6|243152.4|242782.4|60
1588107900000|2020-04-28 21:05:00|243380.9|243010.9|243297.7|242927.7|243437.8|243067.8|243141.9|242771.9|122
1588108200000|2020-04-28 21:10:00|243267.7|242897.7|243357.5|242987.5|243439.8|243069.8|243183.1|242813.1|141
1588108500000|2020-04-28 21:15:00|243351.1|242981.1|243325.8|242955.8|243455.2|243085.2|243268.8|242898.8|114
1588108800000|2020-04-28 21:20:00|243295.2|242925.2|243416|243046|243430.4|243060.4|243231.7|242861.7|135
1588109100000|2020-04-28 21:25:00|243332.7|242962.7|243309.1|242939.1|243367.2|242997.2|243246|242876|112
1588109400000|2020-04-28 21:30:00|243274.5|242904.5|243307.3|242937.3|243455.2|243085.2|243269.8|242899.8|114
1588109700000|2020-04-28 21:35:00|243331.2|242961.2|243319.8|242949.8|243346.6|242976.6|243277|242907|161
1588110000000|2020-04-28 21:40:00|243291|242921|243278.1|242908.1|243361|242991|243258.7|242888.7|148
1588110300000|2020-04-28 21:45:00|243347.6|242977.6|243293|242923|243355.4|242985.4|243264|242894|146
1588110600000|2020-04-28 21:50:00|243297.9|242927.9|243360.1|242990.1|243361.9|242991.9|243266|242896|285
1588110900000|2020-04-28 21:55:00|243329.2|242959.2|243300.5|242930.5|243427.9|243057.9|243262.3|242892.3|205
1588111200000|2020-04-28 22:00:00|243346.7|242976.7|243448.3|243129.4|243485.9|243182.6|243181.2|242811.2|477
1588111500000|2020-04-28 22:05:00|243449.4|243131.9|243458.9|243122.4|243495|243219|243428.3|243061|327
1588111800000|2020-04-28 22:10:00|243467.4|243104.2|243423.7|243109.5|243494.7|243233.5|243414.2|243058.9|247
1588112100000|2020-04-28 22:15:00|243442.4|243074.6|243431.8|243110.9|243490.8|243162.6|243417.4|243058.3|333
1588112400000|2020-04-28 22:20:00|243437.1|243106.4|243428.4|243145|243486|243162.8|243417.2|243056.3|239
1588112700000|2020-04-28 22:25:00|243473.9|243103.9|243386.4|243137.2|243485.5|243232.4|243306.3|243042.9|306
1588113000000|2020-04-28 22:30:00|243394|243126.3|243398.4|243036|243430.7|243231.2|243306.2|243020|193
1588113300000|2020-04-28 22:35:00|243398.3|243040.2|243424.9|243134.4|243473|243158.2|243379.7|243037.4|180
1588113600000|2020-04-28 22:40:00|243438.3|243072.8|243464.7|243099.5|243493.6|243195.8|243369|243019|257
1588113900000|2020-04-28 22:45:00|243462.6|243104.8|243473|243107.9|243508.2|243269.5|243344.5|243061|232
1588114200000|2020-04-28 22:50:00|243465.8|243103.6|243452.8|243082.8|243473.5|243196.7|243421.3|243073.2|160
1588114500000|2020-04-28 22:55:00|243456.5|243086.5|243445.8|243154|243481.2|243206.1|243443.4|243073.8|117
1588114800000|2020-04-28 23:00:00|243453|243083|243367.7|243121.2|243491|243225.9|243281|243010.7|216
1588115100000|2020-04-28 23:05:00|243393.1|243108.9|243376|243049.2|243431.9|243233.9|243273.8|243013.9|249
1588115400000|2020-04-28 23:10:00|243348.1|243114.2|243356.3|243048.7|243405.7|243213.9|243263|243015.7|180
1588115700000|2020-04-28 23:15:00|243383|243013|243375|243103|243474.8|243237.8|243273.6|243010.8|226
1588116000000|2020-04-28 23:20:00|243282.2|243207.2|243324.8|243103.7|243412.5|243239|243246|243017.1|240
1588116300000|2020-04-28 23:25:00|243328.9|243102.5|243292.1|243081.3|243343.2|243177.1|243215.2|243005.7|225
1588116600000|2020-04-28 23:30:00|243298.6|243077.3|243145.6|242825.8|243298.6|243077.3|243018.2|242778.4|316
1588116900000|2020-04-28 23:35:00|243161.8|242795.5|243175.5|242841.3|243250.3|242982.3|243057.3|242771.2|284
1588117200000|2020-04-28 23:40:00|243171.5|242850.7|243169.8|242852.8|243205.3|242978.1|242992.4|242762.7|230
1588117500000|2020-04-28 23:45:00|243171.5|242852.9|243150.5|242808|243255.9|243052.5|242944.6|242776.9|338
1588117800000|2020-04-28 23:50:00|243149.9|242802.6|243110.4|242809.8|243177.8|242894.7|243055|242763.4|199
1588118100000|2020-04-28 23:55:00|243094.8|242822.7|243142.8|242804.7|243179.4|242869.9|243091.8|242742|228
1588118400000|2020-04-29 00:00:00|243144.9|242786.7|243121.6|242812.7|243216.5|242913.7|243086.5|242762.5|236
1588118700000|2020-04-29 00:05:00|243121.2|242812.3|243174.7|242804.7|243206.6|242921.5|242985.5|242674.5|277
1588119000000|2020-04-29 00:10:00|243163.7|242793.7|243020.1|242675.5|243184.8|242814.8|242943|242644.1|322
1588119300000|2020-04-29 00:15:00|243037.2|242667.2|243060.9|242690.9|243149.9|242848.4|242923.4|242654|297
1588119600000|2020-04-29 00:20:00|243042.4|242714.4|242954.4|242689|243073.3|242835.7|242868.1|242649.8|312
1588119900000|2020-04-29 00:25:00|242964.6|242667.5|243080.4|242791.1|243080.4|242791.1|242937.2|242659|293
1588120200000|2020-04-29 00:30:00|243074.1|242761.7|242972.7|242677.3|243083.5|242777.7|242852.7|242626.4|336
1588120500000|2020-04-29 00:35:00|242969.5|242675.8|242893|242524.4|243008.3|242704|242812.4|242480.8|331
1588120800000|2020-04-29 00:40:00|242885.1|242515.1|243022.8|242652.8|243063|242693|242878.8|242508.8|251
1588121100000|2020-04-29 00:45:00|243019.9|242649.9|242970.9|242618.1|243057|242687|242948|242578|252
1588121400000|2020-04-29 00:50:00|242975.6|242611.3|242870|242500|242995.8|242628.2|242856.7|242498.3|290
1588121700000|2020-04-29 00:55:00|242869.6|242499.6|242867.9|242497.9|242945.4|242597.7|242770.1|242471|358
1588122000000|2020-04-29 01:00:00|242868.4|242498.4|242861.9|242491.9|242907.4|242579.5|242768.9|242456.2|240
1588122300000|2020-04-29 01:05:00|242857.1|242487.1|242820.7|242500.9|242902.2|242626.7|242701.7|242422.2|267
1588122600000|2020-04-29 01:10:00|242855.5|242485.5|242767.5|242434.5|242866.5|242608|242659.1|242416.5|372
1588122900000|2020-04-29 01:15:00|242748.2|242440.6|242741.4|242480.5|242829.7|242616.8|242654.7|242419.6|350
1588123200000|2020-04-29 01:20:00|242797.5|242449.2|242709|242441|242838.8|242592.2|242650.1|242399.2|420
1588123500000|2020-04-29 01:25:00|242704.6|242446|242774.1|242479.4|242805.1|242581.9|242638.5|242403.6|410
1588123800000|2020-04-29 01:30:00|242778.5|242447.2|242474.9|242399.9|242815.2|242569|242474.4|242188.2|483
1588124100000|2020-04-29 01:35:00|242560.3|242349.8|242325.1|242062.1|242561.3|242415.7|242100.5|241921.5|485
1588124400000|2020-04-29 01:40:00|242321.8|242065.3|242291.8|242020.9|242363|242120.8|242195.8|241988.9|400
1588124700000|2020-04-29 01:45:00|242297.6|242019.5|242340.2|242066|242406.7|242111.4|242101.7|241925.4|426
1588125000000|2020-04-29 01:50:00|242340.7|242052.2|242330.6|242049.7|242438|242132|242304.3|242028|418
1588125300000|2020-04-29 01:55:00|242333.7|242051.8|242415.4|242108.3|242474.8|242172.9|242309.6|242030.1|454
1588125600000|2020-04-29 02:00:00|242415.2|242108.1|242434.7|242159.2|242551|242282.1|242329.6|242084.3|437
1588125900000|2020-04-29 02:05:00|242431.1|242157.6|242387.4|242120.3|242431.1|242163.7|242329.9|242061|363
1588126200000|2020-04-29 02:10:00|242393.5|242118.3|242384.6|242111.6|242423.3|242192.5|242253.5|242061.1|368
1588126500000|2020-04-29 02:15:00|242384|242105.4|242535.8|242246.8|242711.7|242453.1|242371.4|242105.4|413
1588126800000|2020-04-29 02:20:00|242536.1|242245.2|242402.7|242171.6|242568.8|242353|242352.6|242106|280
1588127100000|2020-04-29 02:25:00|242408.5|242162.4|242360.6|242132.5|242433.1|242229.1|242244.2|242060.7|353
1588127400000|2020-04-29 02:30:00|242356.1|242137|242363.6|242021.8|242404.6|242225|242256.3|241982.4|385
1588127700000|2020-04-29 02:35:00|242391.9|242021.9|242316.4|242035.7|242398|242173.5|242246.1|242007|351
1588128000000|2020-04-29 02:40:00|242316.7|242038.2|242248.2|242036.2|242360.1|242129.3|242164.3|241997.3|337
1588128300000|2020-04-29 02:45:00|242248.4|242033.9|242270.2|242035.4|242499|242199|242125.2|241968|366
1588128600000|2020-04-29 02:50:00|242269.9|242035.3|242299.4|242039.3|242329.6|242144.4|242176.2|241996.1|279
1588128900000|2020-04-29 02:55:00|242301.2|242038.3|242266|242037.6|242373.6|242193.8|242161.3|241957.8|350
1588129200000|2020-04-29 03:00:00|242194.2|242119.2|242244.4|242041.4|242313|242119.2|242149.2|241980|284
1588129500000|2020-04-29 03:05:00|242181.9|242106.9|242254.2|242179.2|242371.4|242254|242157.7|241996.4|289
1588129800000|2020-04-29 03:10:00|242263.7|242188.7|242453.1|242214.9|242543.4|242265|242227.3|242077.4|290
1588130100000|2020-04-29 03:15:00|242445|242212.3|242445.6|242164.6|242484.5|242233.4|242295.5|242120.8|252
1588130400000|2020-04-29 03:20:00|242452.2|242161.9|242428.7|242170.5|242470.5|242240.9|242288.7|242135.1|238
1588130700000|2020-04-29 03:25:00|242419.6|242186|242528.1|242271.6|242577.3|242276.9|242394|242140|340
1588131000000|2020-04-29 03:30:00|242521|242263|242383.8|242146.4|242551.5|242267.5|242312.9|242127.5|303
1588131300000|2020-04-29 03:35:00|242393.1|242141.5|242399.9|242151|242450.4|242175.9|242375.8|242104.3|237
1588131600000|2020-04-29 03:40:00|242406.2|242156.7|242286.1|242211.1|242465|242244.1|242240.3|242111.2|299
1588131900000|2020-04-29 03:45:00|242287.9|242212.9|242355|242139.3|242479|242214.4|242256.3|242075.7|321
1588132200000|2020-04-29 03:50:00|242352.6|242139.7|242384.8|242147.2|242432.9|242222.7|242265|242083|292
1588132500000|2020-04-29 03:55:00|242395.7|242156|242152.6|242077.6|242420|242221.1|242111.5|241952|370
1588132800000|2020-04-29 04:00:00|242155.7|242080.7|242077.1|242002.1|242233.5|242101.7|242069.1|241904.3|356
1588133100000|2020-04-29 04:05:00|242094.1|242019.1|242156.6|241944.3|242222|242055.1|242023.6|241864|332
1588133400000|2020-04-29 04:10:00|242158.8|241942.6|242131.5|241895.4|242174.4|242033.5|242037.6|241890.1|300
1588133700000|2020-04-29 04:15:00|242052|242002|242277.6|241966|242317|242149.1|242017.9|241829.7|275
1588134000000|2020-04-29 04:20:00|242264.3|242038.6|242334.7|242114.4|242379.4|242185.5|242192|242018|260
1588134300000|2020-04-29 04:25:00|242338.4|242117|242363.4|242123.2|242393|242201.2|242243.8|242051|203
1588134600000|2020-04-29 04:30:00|242364.6|242112.1|242457.4|242237.9|242503|242328.2|242256|242085.9|288
1588134900000|2020-04-29 04:35:00|242452.7|242231.8|242544.1|242328.4|242563.9|242390.2|242381.4|242168|284
1588135200000|2020-04-29 04:40:00|242544.9|242327.4|242483.4|242231.8|242586.8|242445.2|242418.8|242159.5|286
1588135500000|2020-04-29 04:45:00|242494.9|242277.8|242424.5|242192.9|242518.3|242311.1|242378.6|242114|269
1588135800000|2020-04-29 04:50:00|242422.2|242190.2|242411.8|242169.3|242510|242301.8|242308.5|242083.8|304
1588136100000|2020-04-29 04:55:00|242409.3|242175.3|242417.2|242183.7|242476.7|242279.1|242315.5|242128.8|329
1588136400000|2020-04-29 05:00:00|242416.6|242186.2|242269.3|242194.3|242537.1|242364.2|242240|242084.2|378
1588136700000|2020-04-29 05:05:00|242268.4|242193.4|242483|242274|242539.8|242383.8|242249.4|242096.8|331
1588137000000|2020-04-29 05:10:00|242504.4|242257.3|242360.2|242159.8|242526|242353.5|242299.7|242133.5|383
1588137300000|2020-04-29 05:15:00|242308.5|242233.5|242380.4|242154.1|242448|242270.5|242306.7|242121.7|366
1588137600000|2020-04-29 05:20:00|242379.6|242160.9|242374.7|242164|242425.8|242245.9|242280.9|242115.3|342
1588137900000|2020-04-29 05:25:00|242308.3|242233.3|242357.8|242095.6|242388.8|242240.1|242120.7|241939.1|420
1588138200000|2020-04-29 05:30:00|242353.6|242097.2|242458|242146.3|242485|242297.1|242253.2|242061.9|331
1588138500000|2020-04-29 05:35:00|242455.7|242148.9|242249.4|242035.2|242460.2|242190.1|242044.8|241919.6|375
1588138800000|2020-04-29 05:40:00|242243.9|242042.7|242132.7|242057.7|242305|242162.8|242082.2|241950.6|403
1588139100000|2020-04-29 05:45:00|242129.8|242054.8|242142.7|242067.7|242364.1|242115|242118.6|241942|337
1588139400000|2020-04-29 05:50:00|242152.8|242077.8|242135.5|242060.5|242312|242167|242125.1|241964.7|354
1588139700000|2020-04-29 05:55:00|242136.2|242061.2|242138.9|241921.6|242225.8|242080.5|242002.6|241877.9|347
1588140000000|2020-04-29 06:00:00|242136.9|241921.4|241471.6|241396.6|242200|242030|241396.8|241169.2|757
1588140300000|2020-04-29 06:05:00|241476.5|241401.5|241657.9|241432.2|241728.4|241549.6|241476.5|241300.2|594
1588140600000|2020-04-29 06:10:00|241668.2|241420.2|241756.5|241477.8|241910.1|241672.9|241572.1|241385|542
1588140900000|2020-04-29 06:15:00|241756.3|241483.1|241978|241766.2|242022.3|241833.5|241698.4|241434|543
1588141200000|2020-04-29 06:20:00|241964.6|241754|241930.9|241855.9|242014.2|241864.5|241823.3|241574.1|473
1588141500000|2020-04-29 06:25:00|241929.4|241854.4|241989.2|241914.2|242051.9|241944.2|241887.5|241703.5|602
1588141800000|2020-04-29 06:30:00|241989|241914|242184.5|241976.3|242193.8|242055|241989|241914|632
1588142100000|2020-04-29 06:35:00|242183|241977.1|242196.7|241959.9|242202.6|242122.8|242007.7|241805.6|539
1588142400000|2020-04-29 06:40:00|242190.9|241962.6|241931.8|241856.8|242198.2|242020.7|241854|241706.1|515
1588142700000|2020-04-29 06:45:00|241978.5|241903.5|241686.8|241611.8|242042|241909.6|241669.4|241483.5|515
1588143000000|2020-04-29 06:50:00|241757.1|241554.1|241698.8|241477|241865|241709|241617.3|241433.1|528
1588143300000|2020-04-29 06:55:00|241697.9|241459.2|241820.4|241566|241884.9|241757.3|241632.6|241459.2|498
1588143600000|2020-04-29 07:00:00|241833.8|241579.9|241526|241451|242039.8|241902.3|241509.3|241381.9|655
1588143900000|2020-04-29 07:05:00|241523.8|241448.8|241356.6|241281.6|241532.4|241457.4|241303.6|241244.5|662
1588144200000|2020-04-29 07:10:00|241361.2|241286.2|241181.2|241106.2|241368.5|241293.5|241067.5|241016.7|737
1588144500000|2020-04-29 07:15:00|241182.9|241107.9|241486.1|241281.2|241574.8|241456.9|241182.5|241107.5|691
1588144800000|2020-04-29 07:20:00|241421.6|241346.6|241711|241636|241831|241709.7|241421.6|241333.8|667
1588145100000|2020-04-29 07:25:00|241711.6|241636.6|241637.4|241562.4|241820.5|241738|241515.9|241389|724
1588145400000|2020-04-29 07:30:00|241630.9|241555.9|241772.9|241697.9|241899.5|241807.5|241576.2|241512.9|852
1588145700000|2020-04-29 07:35:00|241775|241700|241780|241705|241848.7|241712.2|241660.4|241491|590
1588146000000|2020-04-29 07:40:00|241780.2|241705.2|241721.7|241671.7|241915|241778|241689.3|241625.2|574
1588146300000|2020-04-29 07:45:00|241721.5|241671.5|241644.7|241569.7|241741.7|241682|241554.8|241404.6|638
1588146600000|2020-04-29 07:50:00|241704|241498.9|241603.4|241528.4|241704.1|241573.2|241558|241468.2|554
1588146900000|2020-04-29 07:55:00|241601.1|241526.1|241707|241632|241765.3|241632|241502.6|241410.2|566
1588147200000|2020-04-29 08:00:00|241709|241634|242039.7|241795|242119.4|241939.2|241676.9|241579.3|642
1588147500000|2020-04-29 08:05:00|242049.9|241813.5|242428.5|242188.6|242529.2|242338.9|242031|241779.8|672
1588147800000|2020-04-29 08:10:00|242440.9|242167.9|242332.7|242117.2|242450.7|242243.8|242258.2|242021.7|672
1588148100000|2020-04-29 08:15:00|242332.4|242116.8|242037.8|241790.1|242355.6|242138.4|241945.9|241744.2|712
1588148400000|2020-04-29 08:20:00|242026.1|241799.1|242118.4|241881.8|242128.4|242000.3|241942.9|241793.3|541
1588148700000|2020-04-29 08:25:00|242118.1|241884.9|241598.2|241523.2|242147.5|241979.7|241598.1|241427.2|723
1588149000000|2020-04-29 08:30:00|241602.9|241527.9|241530.6|241455.6|241711.4|241565|241516.9|241361.7|550
1588149300000|2020-04-29 08:35:00|241535|241460|241641.7|241414|241725.7|241566.2|241533.1|241391.9|545
1588149600000|2020-04-29 08:40:00|241643|241424.5|241523.3|241448.3|241664.9|241523.4|241502.8|241357.1|438
1588149900000|2020-04-29 08:45:00|241526.3|241451.3|241545.3|241470.3|241665.6|241492.1|241478|241312.3|487
1588150200000|2020-04-29 08:50:00|241546.5|241471.5|241535.9|241460.9|241626.7|241510.5|241500.7|241361.9|483
1588150500000|2020-04-29 08:55:00|241504.9|241429.9|241502|241291.7|241651.7|241523.6|241430|241235.4|690
1588150800000|2020-04-29 09:00:00|241505.3|241280.3|241443.4|241368.4|241571.1|241409.7|241432.7|241252.7|451
1588151100000|2020-04-29 09:05:00|241441.9|241366.9|241451.2|241376.2|241537.5|241395.3|241412.3|241205|469
1588151400000|2020-04-29 09:10:00|241449.5|241374.5|241445.5|241370.5|241556|241417|241410.9|241234.9|438
1588151700000|2020-04-29 09:15:00|241445.8|241370.8|241539.6|241319.3|241556.8|241430.1|241421.7|241265.9|409
1588152000000|2020-04-29 09:20:00|241557.8|241278|241389.1|241314.1|241558.3|241419.4|241348.7|241201.4|387
1588152300000|2020-04-29 09:25:00|241391.6|241316.6|241594|241544|241624|241559.4|241371.7|241204.3|387
1588152600000|2020-04-29 09:30:00|241592.3|241542.3|241583.9|241508.9|241686.4|241636.4|241547.7|241485.4|390
1588152900000|2020-04-29 09:35:00|241584|241509|241618.8|241543.8|241664.4|241600.1|241558.9|241498.3|422
1588153200000|2020-04-29 09:40:00|241619.3|241544.3|241725.3|241650.3|241835.7|241704.6|241594.7|241534.4|540
1588153500000|2020-04-29 09:45:00|241725.6|241650.6|242024.2|241949.2|242046.2|241971.2|241725.5|241622|560
1588153800000|2020-04-29 09:50:00|242023.1|241948.1|241780.4|241730.4|242184.2|242059.9|241644.4|241518.5|722
1588154100000|2020-04-29 09:55:00|241777.7|241727.7|241768.6|241718.6|241890.7|241840.7|241758.3|241708.3|711
1588154400000|2020-04-29 10:00:00|241774.2|241724.2|241872.7|241822.7|241921.1|241846.1|241755.5|241705.5|617
1588154700000|2020-04-29 10:05:00|241879.5|241804.5|241590.5|241515.5|241900.2|241835.1|241521.4|241446.4|555
1588155000000|2020-04-29 10:10:00|241590.1|241515.1|241672|241597|241687.9|241612.9|241474.2|241370|607
1588155300000|2020-04-29 10:15:00|241673.4|241598.4|241508.1|241433.1|241739.8|241668.5|241488.1|241413.1|687
1588155600000|2020-04-29 10:20:00|241505.8|241430.8|241572|241497|241646.9|241514.7|241481.5|241392.1|615
1588155900000|2020-04-29 10:25:00|241571.2|241496.2|241696.5|241621.5|241719|241647.3|241514|241405.8|628
1588156200000|2020-04-29 10:30:00|241699.7|241624.7|241738.8|241688.8|241760.1|241706|241697.7|241622.7|577
1588156500000|2020-04-29 10:35:00|241739|241689|241668.4|241593.4|241918.4|241799.2|241651.2|241575|654
1588156800000|2020-04-29 10:40:00|241664.9|241589.9|241476.2|241401.2|241669.9|241605.8|241406.1|241308|674
1588157100000|2020-04-29 10:45:00|241472|241397|241313.9|241238.9|241479.2|241404.2|241293.5|241219.7|635
1588157400000|2020-04-29 10:50:00|241312.4|241237.4|241486.4|241411.4|241597.6|241484.6|241256.9|241191.2|575
1588157700000|2020-04-29 10:55:00|241487.7|241412.7|241574.7|241499.7|241716.8|241591|241458.1|241397.3|516
1588158000000|2020-04-29 11:00:00|241568.8|241493.8|241136.2|241086.2|241630.7|241522.5|241109.4|241059.4|671
1588158300000|2020-04-29 11:05:00|241135.1|241085.1|241318.7|241116.2|241354.2|241278.7|241075.7|241025.7|684
1588158600000|2020-04-29 11:10:00|241254.1|241179.1|241132.1|241082.1|241324.6|241184.7|241021.1|240971.1|656
1588158900000|2020-04-29 11:15:00|241129|241079|241265.9|241215.9|241275.6|241225.6|241041.2|240991.2|668
1588159200000|2020-04-29 11:20:00|241268.9|241218.9|241227.3|241177.3|241268.9|241218.9|241157.4|241107.4|452
1588159500000|2020-04-29 11:25:00|241227.9|241177.9|241241.4|241191.4|241257.7|241207.7|241135.9|241085.9|548
1588159800000|2020-04-29 11:30:00|241239.6|241189.6|241007.4|240957.4|241281.1|241231.1|240860.3|240800.6|654
1588160100000|2020-04-29 11:35:00|241007.6|240957.6|240970.8|240920.8|241154.5|241100.6|240934.6|240846.6|675
1588160400000|2020-04-29 11:40:00|240969.3|240919.3|240651.5|240601.5|240972.7|240922.7|240643.5|240593.5|735
1588160700000|2020-04-29 11:45:00|240651.8|240601.8|240667.4|240617.4|240711.7|240661.7|240633.5|240583.5|497
1588161000000|2020-04-29 11:50:00|240662.4|240612.4|240781.6|240731.6|240798.3|240748.3|240396.8|240329.3|763
1588161300000|2020-04-29 11:55:00|240782.6|240732.6|241027|240977|241048.1|240979.4|240543.8|240493.8|797
1588161600000|2020-04-29 12:00:00|241025|240975|241049.6|240999.6|241127.4|241077.4|240895.8|240845.8|745
1588161900000|2020-04-29 12:05:00|241049.4|240999.4|241185.1|241135.1|241225.2|241175.2|241042.1|240992.1|574
1588162200000|2020-04-29 12:10:00|241185.7|241135.7|241237.6|241187.6|241584.1|241534.1|241183.1|241133.1|757
1588162500000|2020-04-29 12:15:00|241238.7|241188.7|241535.2|241485.2|241540.3|241490.3|241128.2|241078.2|811
1588162800000|2020-04-29 12:20:00|241541.7|241491.7|241725.6|241675.6|241741.2|241691.2|241404|241354|700
1588163100000|2020-04-29 12:25:00|241723.8|241673.8|242002|241688.8|242046.6|241813.2|241582.4|241532.4|723
1588163400000|2020-04-29 12:30:00|242004.5|241703.7|241280.6|241230.6|242027|241714.9|240851.9|240801.9|1041
1588163700000|2020-04-29 12:35:00|241283.3|241233.3|241475.7|241425.7|241483.2|241433.2|240838.9|240775.6|921
1588164000000|2020-04-29 12:40:00|241475.5|241425.5|241295.6|241245.6|241478.6|241428.6|240802.5|240752.5|907
1588164300000|2020-04-29 12:45:00|241292|241242|241256.7|241206.7|241609.7|241559.7|241193.7|241143.7|913
1588164600000|2020-04-29 12:50:00|241255.8|241205.8|241017.2|240967.2|241310.3|241260.3|240898.4|240848.4|802
1588164900000|2020-04-29 12:55:00|241022.5|240972.5|240849.5|240799.5|241033.6|240983.6|240553.1|240503.1|866
1588165200000|2020-04-29 13:00:00|240852.9|240802.9|241246.2|241196.2|241289.6|241239.6|240793.6|240743.6|866
1588165500000|2020-04-29 13:05:00|241246.6|241196.6|241143.6|241093.6|241279|241229|240992.6|240942.6|885
1588165800000|2020-04-29 13:10:00|241142.9|241092.9|241647.1|241597.1|241694.4|241644.4|241141.6|241091.6|851
1588166100000|2020-04-29 13:15:00|241647.5|241597.5|241558.4|241508.4|241909.7|241859.7|241538.9|241488.9|797
1588166400000|2020-04-29 13:20:00|241564.1|241514.1|242055.2|242005.2|242101.9|242051.9|241564.1|241514.1|819
1588166700000|2020-04-29 13:25:00|242051.8|242001.8|242071|242021|242177.8|242127.8|241865.2|241815.2|861
1588167000000|2020-04-29 13:30:00|242070.6|242020.6|242224.3|242174.3|242321.9|242271.9|241957.2|241907.2|979
1588167300000|2020-04-29 13:35:00|242221.2|242171.2|241908.1|241858.1|242371.9|242321.9|241857.4|241807.4|933
1588167600000|2020-04-29 13:40:00|241911.2|241861.2|241795.1|241745.1|241945.9|241895.9|241770.3|241720.3|851
1588167900000|2020-04-29 13:45:00|241796.1|241746.1|241455|241405|241796.1|241746.1|241352.6|241302.6|887
1588168200000|2020-04-29 13:50:00|241455.5|241405.5|241274.6|241224.6|241456.7|241406.7|241167.5|241117.5|922
1588168500000|2020-04-29 13:55:00|241274|241224|240757.5|240682.5|241302.3|241252.3|240662.9|240612.9|916
1588168800000|2020-04-29 14:00:00|240753.1|240678.1|240852.2|240802.2|241165.1|241098.8|240717.5|240664.4|946
1588169100000|2020-04-29 14:05:00|240851.2|240801.2|240927.9|240877.9|241165.1|241115.1|240803.9|240753.9|887
1588169400000|2020-04-29 14:10:00|240926.8|240876.8|241130|241080|241148.2|241098.2|240779.8|240729.8|808
1588169700000|2020-04-29 14:15:00|241130.7|241080.7|240758|240708|241130.7|241080.7|240673.8|240623.8|915
1588170000000|2020-04-29 14:20:00|240757|240707|240871.7|240821.7|240872.6|240822.6|240584.1|240534.1|811
1588170300000|2020-04-29 14:25:00|240868.1|240818.1|240799.1|240749.1|240950.2|240900.2|240776.3|240726.3|864
1588170600000|2020-04-29 14:30:00|240796.3|240746.3|240867.3|240817.3|240947.1|240897.1|240766.5|240716.5|710
1588170900000|2020-04-29 14:35:00|240866.4|240816.4|240874.1|240824.1|241022.3|240972.3|240760.6|240710.6|750
1588171200000|2020-04-29 14:40:00|240876.4|240826.4|240671.7|240621.7|240896.4|240846.4|240655.4|240605.4|807
1588171500000|2020-04-29 14:45:00|240671.8|240621.8|240527.4|240477.4|240842.8|240792.8|240527.4|240477.4|731
1588171800000|2020-04-29 14:50:00|240527.1|240477.1|240167.6|240117.6|240527.1|240477.1|240145.4|240095.4|773
1588172100000|2020-04-29 14:55:00|240168.3|240118.3|240071.4|240021.4|240180.5|240130.5|239849.3|239710.8|919
1588172400000|2020-04-29 15:00:00|240070.4|240020.4|239992.7|239942.7|240095|240045|239811.3|239761.3|928
1588172700000|2020-04-29 15:05:00|239993.4|239943.4|239769.5|239719.5|240056.6|240006.6|239760.1|239710.1|822
1588173000000|2020-04-29 15:10:00|239775.1|239725.1|239619.4|239569.4|239783.9|239733.9|239427.5|239377.5|892
1588173300000|2020-04-29 15:15:00|239619.6|239569.6|239532.4|239482.4|239828|239778|239436.7|239386.7|804
1588173600000|2020-04-29 15:20:00|239530.9|239480.9|239097.9|239047.9|239609.3|239559.3|239086.8|239036.8|875
1588173900000|2020-04-29 15:25:00|239099.4|239049.4|238979.3|238929.3|239210.2|239160.2|238978|238928|804
1588174200000|2020-04-29 15:30:00|238985.1|238935.1|239418.8|239343.8|239419|239359.2|238949.7|238899.7|775
1588174500000|2020-04-29 15:35:00|239408|239358|239406.8|239356.8|239574|239524|239229.5|239179.5|890
1588174800000|2020-04-29 15:40:00|239398|239348|239314.3|239264.3|239516.8|239466.8|239194.6|239144.6|758
1588175100000|2020-04-29 15:45:00|239318.5|239268.5|239280.7|239230.7|239344.4|239294.4|239117.1|239067.1|771
1588175400000|2020-04-29 15:50:00|239282.7|239232.7|239383.1|239333.1|239629|239579|239249|239199|883
1588175700000|2020-04-29 15:55:00|239382.6|239332.6|239380.1|239330.1|239383.3|239333.3|239099.2|239049.2|832
1588176000000|2020-04-29 16:00:00|239380.8|239330.8|239529.9|239479.9|239594.1|239544.1|239306.3|239256.3|797
1588176300000|2020-04-29 16:05:00|239530.9|239480.9|239651.2|239601.2|239699.4|239649.4|239480.4|239430.4|804
1588176600000|2020-04-29 16:10:00|239653|239603|239593.5|239543.5|239741.8|239691.8|239589.8|239539.8|714
1588176900000|2020-04-29 16:15:00|239558.4|239508.4|239652.9|239602.9|239702|239652|239549.5|239499.5|645
1588177200000|2020-04-29 16:20:00|239655.6|239605.6|239658.2|239608.2|239697|239647|239561.7|239511.7|644
1588177500000|2020-04-29 16:25:00|239671.5|239621.5|239647.9|239597.9|239863.7|239813.7|239646.3|239596.3|635
1588177800000|2020-04-29 16:30:00|239646.2|239596.2|239599.2|239549.2|239651|239601|239381.7|239331.7|858
1588178100000|2020-04-29 16:35:00|239609.5|239559.5|239768.5|239718.5|239768.5|239718.5|239537.7|239487.7|686
1588178400000|2020-04-29 16:40:00|239770.3|239720.3|239826.1|239776.1|239909|239859|239752.9|239702.9|676
1588178700000|2020-04-29 16:45:00|239824.4|239774.4|239819.2|239769.2|239899.2|239849.2|239759|239709|695
1588179000000|2020-04-29 16:50:00|239817.7|239767.7|239756.1|239706.1|239838|239788|239742.6|239692.6|641
1588179300000|2020-04-29 16:55:00|239756.5|239706.5|239586.6|239536.6|239756.9|239706.9|239521.1|239471.1|699
1588179600000|2020-04-29 17:00:00|239592.3|239542.3|239672.3|239622.3|239717|239667|239456.9|239406.9|686
1588179900000|2020-04-29 17:05:00|239666.2|239616.2|239678.2|239628.2|239706.5|239656.5|239604.7|239554.7|642
1588180200000|2020-04-29 17:10:00|239677.9|239627.9|239673|239623|239695.4|239645.4|239551.3|239501.3|780
1588180500000|2020-04-29 17:15:00|239672.8|239622.8|239592.1|239542.1|239708.8|239658.8|239591.8|239541.8|628
1588180800000|2020-04-29 17:20:00|239591.2|239541.2|239409.7|239359.7|239608.7|239558.7|239380.6|239330.6|487
1588181100000|2020-04-29 17:25:00|239411.3|239361.3|239264.9|239214.9|239530.6|239480.6|239262.3|239212.3|503
1588181400000|2020-04-29 17:30:00|239265.2|239215.2|239395.8|239345.8|239505.5|239450|239231.7|239181.7|729
1588181700000|2020-04-29 17:35:00|239395.7|239345.7|239441.2|239391.2|239607.5|239557.5|239394.7|239344.7|794
1588182000000|2020-04-29 17:40:00|239439.9|239389.9|239474.4|239424.4|239558.1|239508.1|239396.5|239346.5|732
1588182300000|2020-04-29 17:45:00|239474.2|239424.2|239385.7|239335.7|239500.5|239450.5|239364.3|239314.3|654
1588182600000|2020-04-29 17:50:00|239384.7|239334.7|239188.6|239138.6|239396.1|239346.1|239166.1|239116.1|617
1588182900000|2020-04-29 17:55:00|239192.8|239142.8|239336|239095.1|239373.7|239229.3|239137.1|239070.5|625
1588183200000|2020-04-29 18:00:00|239340|239107.6|239001.4|238926.4|239340|239174.9|238628.3|238578.3|979
1588183500000|2020-04-29 18:05:00|238982.4|238932.4|239064.6|239014.6|239120.1|239070.1|238799.8|238730.7|886
1588183800000|2020-04-29 18:10:00|239068.8|239018.8|238851.5|238801.5|239070.7|239020.7|238797.6|238747.6|769
1588184100000|2020-04-29 18:15:00|238851.9|238801.9|239073.3|239023.3|239170.6|239120.6|238715.3|238665.3|823
1588184400000|2020-04-29 18:20:00|239078.4|239028.4|238712.5|238662.5|239204.6|239154.6|238704.3|238654.3|705
1588184700000|2020-04-29 18:25:00|238711.1|238661.1|238650.5|238600.5|238711.1|238661.1|238574.6|238524.6|795
1588185000000|2020-04-29 18:30:00|238651.5|238601.5|238353.3|238303.3|238652.5|238602.5|238313|238255.4|785
1588185300000|2020-04-29 18:35:00|238345.5|238295.5|238049.5|237999.5|238498.9|238448.9|238043.1|237993.1|835
1588185600000|2020-04-29 18:40:00|238046.7|237996.7|238127.8|238077.8|238190|238140|238019.8|237969.8|860
1588185900000|2020-04-29 18:45:00|238119.4|238069.4|238152.4|238102.4|238312.7|238262.7|238085.3|238035.3|727
1588186200000|2020-04-29 18:50:00|238152.1|238102.1|238329.3|238279.3|238354.7|238304.7|238058.7|238008.7|757
1588186500000|2020-04-29 18:55:00|238322.7|238272.7|238142.5|238092.5|238454.7|238404.7|238093|238043|843
1588186800000|2020-04-29 19:00:00|238143.7|238093.7|238196.8|238146.8|238335.9|238285.9|238059.9|238009.9|859
1588187100000|2020-04-29 19:05:00|238198.7|238148.7|238443.8|238393.8|238445.5|238395.5|238198.7|238148.7|768
1588187400000|2020-04-29 19:10:00|238443.7|238393.7|238335.9|238285.9|238451.4|238401.4|238311.1|238261.1|655
1588187700000|2020-04-29 19:15:00|238338.6|238288.6|238511.4|238461.4|238528.1|238478.1|238324.7|238274.7|683
1588188000000|2020-04-29 19:20:00|238511.8|238461.8|238354.6|238304.6|238511.8|238461.8|238331.1|238281.1|594
1588188300000|2020-04-29 19:25:00|238354|238304|238070.2|238020.2|238359.5|238309.5|238062.5|238012.5|627
1588188600000|2020-04-29 19:30:00|238070.9|238020.9|237846.8|237796.8|238070.9|238020.9|237839.6|237789.6|607
1588188900000|2020-04-29 19:35:00|237847.1|237797.1|237573.7|237523.7|237849.7|237799.7|237541.8|237491.8|765
1588189200000|2020-04-29 19:40:00|237574|237524|237831.1|237781.1|237866.8|237816.8|237574|237524|691
1588189500000|2020-04-29 19:45:00|237830.1|237780.1|237954|237904|237959.2|237909.2|237785.6|237727.2|696
1588189800000|2020-04-29 19:50:00|237961.3|237911.3|238141.5|238091.5|238151.9|238101.9|237926.3|237876.3|840
1588190100000|2020-04-29 19:55:00|238143|238093|238106.9|238056.9|238163|238113|238071.6|238021.6|596
1588190400000|2020-04-29 20:00:00|238106.8|238056.8|238103.9|238053.9|238160.7|238110.7|238086.5|238036.5|566
1588190700000|2020-04-29 20:05:00|238104.2|238054.2|237924.4|237874.4|238124.2|238071.4|237890.7|237806.5|597
1588191000000|2020-04-29 20:10:00|237923.4|237873.4|237822.9|237772.9|237959.1|237909.1|237821.8|237771.2|399
1588191300000|2020-04-29 20:15:00|237825.7|237775.7|237874|237824|237992|237942|237813.9|237763.9|425
1588191600000|2020-04-29 20:20:00|237874.1|237824.1|237990.3|237940.3|238006|237944.3|237830|237777.6|468
1588191900000|2020-04-29 20:25:00|237991.1|237941.1|237903|237853|238020.7|237970.7|237892.4|237842.4|361
1588192200000|2020-04-29 20:30:00|237894.4|237844.4|237695.7|237645.7|237911.8|237861.8|237676|237568|516
1588192500000|2020-04-29 20:35:00|237696.3|237646.3|237543.1|237493.1|237753.1|237703.1|237512.9|237456.1|524
1588192800000|2020-04-29 20:40:00|237542.1|237492.1|237477.6|237427.6|237542.1|237492.1|237456.9|237406.9|373
1588193100000|2020-04-29 20:45:00|237493|237443|237497|237447|237572.4|237497.4|237476|237426|379
1588193400000|2020-04-29 20:50:00|237496.1|237446.1|237511.7|237436.7|237788.2|237636|237491.4|237371.8|439
1588193700000|2020-04-29 20:55:00|237495.8|237420.8|237484.2|237409.2|237754.7|237576.3|237471.4|237198.4|532
1588194000000|2020-04-29 21:00:00|237482.5|237407.5|237813.7|237443.7|237883.6|237513.6|237481.4|237302.2|87
1588194300000|2020-04-29 21:05:00|237818.3|237448.3|237858.8|237488.8|237905|237535|237771.7|237401.7|179
1588194600000|2020-04-29 21:10:00|237865.4|237495.4|237857.6|237487.6|237920.5|237550.5|237811|237441|178
1588194900000|2020-04-29 21:15:00|237875.9|237505.9|237847.6|237477.6|237964.8|237594.8|237790.2|237420.2|113
1588195200000|2020-04-29 21:20:00|237964.8|237594.8|237826.7|237456.7|237970.9|237600.9|237784.5|237414.5|144
1588195500000|2020-04-29 21:25:00|237828.6|237458.6|237777.9|237407.9|237897.4|237527.4|237755.8|237385.8|163
1588195800000|2020-04-29 21:30:00|237788.4|237418.4|237809|237439|237869.2|237499.2|237746.6|237376.6|169
1588196100000|2020-04-29 21:35:00|237811.5|237441.5|237808.1|237438.1|237868|237498|237763.3|237393.3|151
1588196400000|2020-04-29 21:40:00|237809.4|237439.4|237792|237422|237865.9|237495.9|237752.7|237382.7|180
1588196700000|2020-04-29 21:45:00|237762.7|237392.7|237494.1|237419.1|237841.3|237471.3|237447.2|237230.7|444
1588197000000|2020-04-29 21:50:00|237544.8|237341.2|237612.6|237276.7|237628.6|237432.6|237447.7|237258.6|204
1588197300000|2020-04-29 21:55:00|237589.9|237290.3|237362.1|237287.1|237629|237411.8|237358.9|237127.6|310
1588197600000|2020-04-29 22:00:00|237435.3|237227.7|237489.6|237267|237591.9|237322.1|237327.2|237145.2|418
1588197900000|2020-04-29 22:05:00|237495.7|237293.2|237588.9|237367.9|237659|237412.3|237432.1|237261|337
1588198200000|2020-04-29 22:10:00|237583.8|237361.3|237583.7|237352.5|237674|237450.5|237525.5|237226.1|317
1588198500000|2020-04-29 22:15:00|237638.2|237347.9|237663.4|237345.6|237782.8|237465.6|237554.1|237270|292
1588198800000|2020-04-29 22:20:00|237671.1|237301.1|237620.5|237305|237678.3|237388.2|237595.3|237268.8|260
1588199100000|2020-04-29 22:25:00|237658.3|237303.7|237623.1|237336.9|237663|237384.9|237599.7|237290.2|267
1588199400000|2020-04-29 22:30:00|237618.7|237315.2|237638.1|237311.2|237660.2|237377.8|237578.5|237276|154
1588199700000|2020-04-29 22:35:00|237642.3|237314.2|237614|237349.6|237668.3|237413.5|237580.6|237300.5|163
1588200000000|2020-04-29 22:40:00|237623|237348.9|237623|237323.9|237667|237386.6|237575.4|237288|168
1588200300000|2020-04-29 22:45:00|237624|237317.3|237632.1|237364.1|237681.6|237401.4|237573|237266.5|202
1588200600000|2020-04-29 22:50:00|237638.3|237361.1|237660.1|237342.5|237680.5|237414.2|237601.7|237284.3|219
1588200900000|2020-04-29 22:55:00|237655.6|237341.6|237662.2|237365|237686.4|237492|237567|237287|184
1588201200000|2020-04-29 23:00:00|237674.2|237373.9|237755.5|237437.1|237809.1|237506.8|237567|237299|243
1588201500000|2020-04-29 23:05:00|237756.6|237440.6|237763.2|237426.6|237787.1|237576.8|237626|237402|238
1588201800000|2020-04-29 23:10:00|237753.3|237431.3|237706|237336|237773.4|237546.6|237575.2|237332.6|199
1588202100000|2020-04-29 23:15:00|237705|237335|237676.2|237427.5|237762|237534|237596|237335|228
1588202400000|2020-04-29 23:20:00|237678.9|237422|237728.2|237476.9|237766.5|237603.4|237645|237350.5|220
1588202700000|2020-04-29 23:25:00|237724.9|237479.8|237650.4|237575.4|237760.8|237590.5|237634.8|237413.7|200
1588203000000|2020-04-29 23:30:00|237654|237579|237695.3|237381.6|237751.6|237583.8|237594.2|237356.4|158
1588203300000|2020-04-29 23:35:00|237692.1|237369.4|237595|237520|237727.3|237555.6|237542.9|237369.4|200
1588203600000|2020-04-29 23:40:00|237593.9|237518.9|237653.6|237364.2|237699.6|237545.8|237547.1|237301.7|182
1588203900000|2020-04-29 23:45:00|237657.4|237356.5|237651.7|237361.9|237715|237517.5|237584.1|237307.7|242
1588204200000|2020-04-29 23:50:00|237651.4|237333.6|237709.4|237448|237733.9|237508.3|237580.2|237315.2|220
1588204500000|2020-04-29 23:55:00|237710|237448.1|237668.6|237400|237748.8|237566.7|237570.5|237371.7|240
1588204800000|2020-04-30 00:00:00|237653.5|237413.5|237735.8|237523.5|237775.3|237625.5|237642.8|237411.2|345
1588205100000|2020-04-30 00:05:00|237740.9|237516.8|238005.9|237660.9|238032.7|237734.3|237676.3|237491.8|363
1588205400000|2020-04-30 00:10:00|238028.8|237663.2|238026.4|237722.9|238181.6|237966.7|237981|237611|390
1588205700000|2020-04-30 00:15:00|238059.5|237702.6|237996.6|237644.8|238059.5|237753.7|237980.6|237625.2|535
1588206000000|2020-04-30 00:20:00|237997.3|237630.3|237992|237703.9|238042.5|237737.1|237963|237605.6|322
1588206300000|2020-04-30 00:25:00|237992.8|237701.9|238032.6|237763.6|238054.7|237874.5|237941.8|237609.2|327
1588206600000|2020-04-30 00:30:00|238014.3|237939.3|238411.7|238098.3|238449.5|238127.8|237972.9|237754.2|391
1588206900000|2020-04-30 00:35:00|238408.2|238100.4|238426.3|238065.5|238468.5|238184.5|238364.8|238002|457
1588207200000|2020-04-30 00:40:00|238390.1|238044.7|238454.7|238086.2|238462.3|238165.9|238340|237973|582
1588207500000|2020-04-30 00:45:00|238404.2|238067|238455.9|238380.9|238557.8|238395.9|238376.9|238065.2|409
1588207800000|2020-04-30 00:50:00|238450.4|238375.4|238525.5|238450.5|238599.7|238471.8|238409.8|238194.4|454
1588208100000|2020-04-30 00:55:00|238529.7|238454.7|238486.6|238411.6|238603|238454.7|238464|238307.7|386
1588208400000|2020-04-30 01:00:00|238486.4|238411.4|238605|238530|238633.2|238540.9|238455.2|238314.4|424
1588208700000|2020-04-30 01:05:00|238604.9|238529.9|238839.4|238519.8|238894.9|238694|238585.5|238434.1|424
1588209000000|2020-04-30 01:10:00|238821.9|238504.5|238885|238546.8|238914.1|238600.3|238805|238467.5|363
1588209300000|2020-04-30 01:15:00|238881.5|238541.6|238907.7|238832.7|239016.8|238839.6|238730|238525|390
1588209600000|2020-04-30 01:20:00|238979.6|238778.7|239090.1|238873.8|239119.9|238944.1|238877.9|238737|382
1588209900000|2020-04-30 01:25:00|239090.6|238876.5|239040.5|238801.4|239112.6|238946.1|238912.8|238766.3|315
1588210200000|2020-04-30 01:30:00|239039|238799.9|239122.8|239047.8|239197.6|239047.8|238963.8|238783.1|341
1588210500000|2020-04-30 01:35:00|239114.9|239039.9|239080.2|238837.8|239210.7|239045.4|238945.4|238797.5|296
1588210800000|2020-04-30 01:40:00|239078.5|238842.8|239046.6|238811.3|239101.4|238939.5|238947|238712|309
1588211100000|2020-04-30 01:45:00|239042.7|238837.2|239061|238857|239148.6|238992.8|238954.8|238742.6|343
1588211400000|2020-04-30 01:50:00|238992.2|238917.2|239033.5|238798|239068.3|238933.3|238938|238744.7|344
1588211700000|2020-04-30 01:55:00|239029.3|238801.9|238792.7|238508|239047|238892.5|238743.1|238466.6|335
1588212000000|2020-04-30 02:00:00|238825.3|238455.3|238767.7|238444.6|238857.1|238585.7|238610.6|238364.5|407
1588212300000|2020-04-30 02:05:00|238774.3|238428.8|238815.6|238523.7|238826.4|238587.1|238721.3|238428.8|308
1588212600000|2020-04-30 02:10:00|238803.3|238491.7|238785|238489.5|238828.7|238588.8|238696.7|238429.1|267
1588212900000|2020-04-30 02:15:00|238780.5|238487.5|238799|238496.6|238829.1|238580.5|238655.5|238429.7|302
1588213200000|2020-04-30 02:20:00|238797.7|238496.2|238809.9|238506.2|238837.4|238567.8|238743|238451.2|327
1588213500000|2020-04-30 02:25:00|238810.3|238509.8|238715.4|238488.5|238837.8|238558.3|238590.6|238416|272
1588213800000|2020-04-30 02:30:00|238651.1|238576.1|238659.4|238584.4|238759.6|238622.5|238586.5|238458|316
1588214100000|2020-04-30 02:35:00|238678|238603|238713.1|238502.2|238759|238618.8|238618.5|238465.8|365
1588214400000|2020-04-30 02:40:00|238714.8|238501.6|238714.5|238639.5|238799.4|238660.5|238603.5|238455|326
1588214700000|2020-04-30 02:45:00|238712.8|238637.8|238886|238628|238892.5|238758|238698.6|238598.5|296
1588215000000|2020-04-30 02:50:00|238885|238631.2|238869.8|238631.4|238900|238758.9|238739.7|238580.1|206
1588215300000|2020-04-30 02:55:00|238872.2|238630.4|238862.5|238656.4|238888.6|238767.3|238756.2|238600.4|217
1588215600000|2020-04-30 03:00:00|238859.7|238656.8|238804.7|238729.7|238906.7|238753.8|238746.9|238542.8|268
1588215900000|2020-04-30 03:05:00|238792.3|238742.3|238852|238640|238884.1|238742.3|238773.8|238610.2|182
1588216200000|2020-04-30 03:10:00|238859.7|238640.9|238760.7|238685.7|238900|238743.8|238757.7|238593.6|203
1588216500000|2020-04-30 03:15:00|238763.6|238688.6|238870.1|238636.6|238899|238727.2|238759.6|238584.9|231
1588216800000|2020-04-30 03:20:00|238879.4|238647.2|238666.8|238352.6|238899|238744.2|238607.6|238352.6|260
1588217100000|2020-04-30 03:25:00|238638.3|238408.8|238589.1|238242.7|238696.7|238422.4|238528|238221.4|265
1588217400000|2020-04-30 03:30:00|238584.4|238248.7|238519.5|238158.2|238652.5|238304.3|238468.2|238133.8|301
1588217700000|2020-04-30 03:35:00|238492.2|238188.6|238503.1|238133.1|238549.5|238188.6|238477.6|238123.3|319
1588218000000|2020-04-30 03:40:00|238506.8|238136.8|238482.9|238112.9|238542.2|238175.1|238467.7|238100.7|275
1588218300000|2020-04-30 03:45:00|238483.1|238113.1|238411.5|238125.5|238505.1|238155|238383.7|238029|295
1588218600000|2020-04-30 03:50:00|238401|238131.6|238361|237991|238489.5|238151|238246.9|237948.5|395
1588218900000|2020-04-30 03:55:00|238359.7|237989.7|238254|237884|238379.4|238114.5|237912.4|237584.4|421
1588219200000|2020-04-30 04:00:00|238254.9|237884.9|238087.2|237829.1|238281.9|237947.9|238087.2|237811.3|347
1588219500000|2020-04-30 04:05:00|238103.5|237827.6|238117.9|237767.6|238169.5|237880.4|238061|237691|334
1588219800000|2020-04-30 04:10:00|238147.7|237777.7|238203.7|237857.7|238214|237908.3|238056.3|237745|377
1588220100000|2020-04-30 04:15:00|238205.2|237849.6|238015.9|237645.9|238279.9|237971.6|237979.5|237609.5|294
1588220400000|2020-04-30 04:20:00|238019.8|237649.8|237995.8|237625.8|238060.7|237732.6|237900.6|237530.6|315
1588220700000|2020-04-30 04:25:00|237993.4|237623.4|237871.3|237504.4|238011.8|237641.9|237791.7|237491.6|369
1588221000000|2020-04-30 04:30:00|237857.1|237511|237732.1|237431.2|237938.7|237603.8|237684.2|237371.7|401
1588221300000|2020-04-30 04:35:00|237753.7|237427.3|237740|237481.4|237796.6|237515|237536.5|237337.8|346
1588221600000|2020-04-30 04:40:00|237717.9|237458.9|237708.6|237413.9|237802|237550.5|237610.3|237403.4|223
1588221900000|2020-04-30 04:45:00|237701.4|237408.1|237781.2|237470.7|237833.1|237512.4|237647.6|237401.5|275
1588222200000|2020-04-30 04:50:00|237794.1|237468.1|237770.7|237475.6|237839|237531.1|237721|237401|209
1588222500000|2020-04-30 04:55:00|237783|237473.4|237778.4|237467.6|237842.5|237532.8|237706.6|237389.7|218
1588222800000|2020-04-30 05:00:00|237784.7|237463.2|237623.7|237548.7|237802|237574|237623.7|237411.5|225
1588223100000|2020-04-30 05:05:00|237615.4|237540.4|237797|237431.1|237830.9|237607.7|237615.4|237418.4|199
1588223400000|2020-04-30 05:10:00|237704.1|237497.7|237711.3|237431.2|237798.8|237557.8|237630.8|237380.4|312
1588223700000|2020-04-30 05:15:00|237714|237424.3|237754|237450|237779.5|237495.3|237695.5|237360.7|295
1588224000000|2020-04-30 05:20:00|237771|237471|237691.5|237330.4|237809.9|237574.7|237614.5|237293.4|286
1588224300000|2020-04-30 05:25:00|237687.1|237331.5|237702.6|237361.2|237748.7|237406|237638.6|237321.9|310
1588224600000|2020-04-30 05:30:00|237697.5|237361.3|237345.2|237270.2|237732.4|237389.4|237296.4|237149|423
1588224900000|2020-04-30 05:35:00|237340.2|237265.2|237571.2|237286.1|237620.9|237401.6|237319.5|237162.1|288
1588225200000|2020-04-30 05:40:00|237582.5|237266.4|237619.1|237259.1|237621.4|237402.7|237430.7|237235.6|171
1588225500000|2020-04-30 05:45:00|237609.6|237270.4|237592.8|237369.9|237682.6|237463|237458.1|237212|279
1588225800000|2020-04-30 05:50:00|237569.2|237365.6|237469.4|237145.1|237645|237434.4|237445.9|237133.8|382
1588226100000|2020-04-30 05:55:00|237457.7|237131.1|237425.1|237093.8|237492.8|237168.6|237291.8|237002.8|431
1588226400000|2020-04-30 06:00:00|237409.7|237097.9|237670.9|237438.2|237765.9|237610.1|237355.1|237036|569
1588226700000|2020-04-30 06:05:00|237653.3|237448|238161.5|237832.8|238250.5|237989.8|237569.2|237387.9|446
1588227000000|2020-04-30 06:10:00|238162.7|237827.1|237781|237519.8|238220.3|237893.1|237695|237478.8|465
1588227300000|2020-04-30 06:15:00|237775.5|237542.8|237863.9|237526.4|237929.9|237640|237689.8|237498|456
1588227600000|2020-04-30 06:20:00|237869.3|237520.9|237616.9|237246.9|237916.6|237619|237474.4|237235.5|566
1588227900000|2020-04-30 06:25:00|237611.7|237241.7|237426.8|237351.8|237687.4|237399.6|237277.5|237142.1|647
1588228200000|2020-04-30 06:30:00|237423.7|237348.7|237638.3|237377.4|237683.7|237455.3|237411.8|237202.6|547
1588228500000|2020-04-30 06:35:00|237497.6|237422.6|237893.4|237818.4|238058|237861.5|237479.8|237313|488
1588228800000|2020-04-30 06:40:00|237895.1|237820.1|237739|237500.2|237984.1|237820.1|237678.3|237406|466
1588229100000|2020-04-30 06:45:00|237714.8|237470|237960.3|237674.5|237964|237726.5|237681.7|237470|504
1588229400000|2020-04-30 06:50:00|237942.8|237670.7|238382.5|238100|238443|238127.7|237942.8|237641.1|601
1588229700000|2020-04-30 06:55:00|238410.7|238066.1|238172.9|237802.9|238410.7|238098.1|238045.4|237728.4|532
1588230000000|2020-04-30 07:00:00|238181.7|237811.7|237825|237750|238223.2|237943.3|237802.1|237727.1|665
1588230300000|2020-04-30 07:05:00|237930.1|237697.5|237861.4|237609.8|238017.3|237797.8|237796.5|237559.4|610
1588230600000|2020-04-30 07:10:00|237862.3|237610.3|237767.7|237567|237928.3|237665.8|237690.2|237397|584
1588230900000|2020-04-30 07:15:00|237764.3|237552.9|237949.9|237712.6|238140.2|237952.5|237672.2|237483.6|700
1588231200000|2020-04-30 07:20:00|237947.7|237713.6|237925.9|237850.9|238007.8|237881.1|237861.9|237692.9|572
1588231500000|2020-04-30 07:25:00|237946.5|237871.5|238052.3|237826.5|238080.2|237913.7|237859.4|237744|495
1588231800000|2020-04-30 07:30:00|238046.4|237832.8|237881.3|237806.3|238070.5|237909.5|237855.5|237710.9|464
1588232100000|2020-04-30 07:35:00|237880.3|237805.3|238244.6|237995.4|238274|238059.7|237787.4|237658.3|625
1588232400000|2020-04-30 07:40:00|238245.2|237995.9|238012.5|237745|238250.6|238084.3|237898|237673.5|667
1588232700000|2020-04-30 07:45:00|238012.7|237740.3|237878.6|237630.8|238034.4|237845.6|237848|237576.5|579
1588233000000|2020-04-30 07:50:00|237878.4|237636.5|237976.7|237757.1|238068|237894.5|237786.3|237618.2|616
1588233300000|2020-04-30 07:55:00|237987.4|237745|237871.7|237796.7|238266.6|238059.6|237855.2|237718.4|676
1588233600000|2020-04-30 08:00:00|237870.6|237795.6|237794.9|237539.9|237938|237797.6|237715.8|237512.8|588
1588233900000|2020-04-30 08:05:00|237808.1|237524.7|237462|237184.1|237808.1|237536.6|237429.3|237141.7|639
1588234200000|2020-04-30 08:10:00|237461.2|237168.6|237428.4|237201.8|237511|237277.8|237322|237118.3|528
1588234500000|2020-04-30 08:15:00|237430|237202.7|237507.7|237238.5|237524.7|237352.3|237353.1|237142.4|438
1588234800000|2020-04-30 08:20:00|237502.9|237241.1|237864.4|237530|237873.4|237581.3|237432.5|237183.2|502
1588235100000|2020-04-30 08:25:00|237848.3|237554|237857.2|237634.3|237925.8|237714.6|237773.2|237494.2|545
1588235400000|2020-04-30 08:30:00|237849.3|237645.8|237297.9|237064.4|237873.5|237651.3|237184.5|237035.4|604
1588235700000|2020-04-30 08:35:00|237224.1|237149.1|237256.9|237181.9|237330|237212.6|237223.8|237058|429
1588236000000|2020-04-30 08:40:00|237256.7|237181.7|237261.7|237211.7|237346|237244.4|237189.3|237064.4|498
1588236300000|2020-04-30 08:45:00|237259|237209|237372.5|237167.3|237539.1|237419.9|237202.7|237141.9|613
1588236600000|2020-04-30 08:50:00|237376.6|237161|237369|237145|237419|237255.1|237268|237107.2|403
1588236900000|2020-04-30 08:55:00|237362.1|237141.7|237001.3|236926.3|237379.7|237219.3|236964.8|236889.8|611
1588237200000|2020-04-30 09:00:00|237008.4|236933.4|237095.3|237020.3|237187.4|237050|236994.9|236862.8|603
1588237500000|2020-04-30 09:05:00|237096.5|237021.5|237036|236961|237130|237024.5|236971.6|236876|673
1588237800000|2020-04-30 09:10:00|237037.6|236962.6|237229.8|236980.6|237269.7|237149.9|237019.5|236902.3|513
1588238100000|2020-04-30 09:15:00|237231.6|236975.7|237201.9|237126.9|237305.5|237151.5|237150.9|236973.5|341
1588238400000|2020-04-30 09:20:00|237260.8|237050.3|237458.6|237383.6|237569.1|237418|237153.9|237000.8|425
1588238700000|2020-04-30 09:25:00|237475.7|237400.7|237506.1|237297.2|237587.5|237466|237414.5|237264.9|440
1588239000000|2020-04-30 09:30:00|237516.8|237281.4|237313.9|237238.9|237565.2|237413.1|237308.6|237117|457
1588239300000|2020-04-30 09:35:00|237315.5|237240.5|237364|237108.8|237460.8|237246.9|237258.3|237094|412
1588239600000|2020-04-30 09:40:00|237360.3|237097.6|237068.5|237018.5|237396.5|237128.2|237048.3|236930.4|532
1588239900000|2020-04-30 09:45:00|237066|237016|236816.2|236766.2|237070.6|237020.6|236767.2|236717.2|537
1588240200000|2020-04-30 09:50:00|236815.1|236765.1|237335.2|237112.9|237370.5|237216.1|236725.9|236675.9|716
1588240500000|2020-04-30 09:55:00|237335.5|237115.6|236939.1|236864.1|237360.3|237204.1|236901.1|236799.7|713
1588240800000|2020-04-30 10:00:00|236945|236870|236879.7|236829.7|237005.7|236888.4|236795.2|236733.3|722
1588241100000|2020-04-30 10:05:00|236879.1|236829.1|236984.6|236909.6|237114.3|236950.9|236826.7|236672|576
1588241400000|2020-04-30 10:10:00|236991.4|236916.4|237002.6|236797.5|237096.2|236937.1|236905|236692.2|431
1588241700000|2020-04-30 10:15:00|237012.2|236802.2|237194.2|237119.2|237307.5|237181.4|236947|236758.6|501
1588242000000|2020-04-30 10:20:00|237195.5|237120.5|237281.6|237206.6|237326|237206.6|237060.6|236860|629
1588242300000|2020-04-30 10:25:00|237277.9|237202.9|237250.3|237175.3|237435.5|237260.8|237232.9|237075.8|611
1588242600000|2020-04-30 10:30:00|237253.8|237178.8|237267|237038.1|237472.2|237303.7|237201.1|236981.1|565
1588242900000|2020-04-30 10:35:00|237286.9|237032.9|237155.7|237080.7|237350.8|237169.1|237132.1|236980.8|472
1588243200000|2020-04-30 10:40:00|237150.3|237075.3|237177|237127|237204.7|237129.7|237109.8|237035.8|474
1588243500000|2020-04-30 10:45:00|237162.1|237112.1|237126.4|237076.4|237389.4|237191.3|237097.7|237025.8|528
1588243800000|2020-04-30 10:50:00|237128.6|237078.6|237293.7|237218.7|237458.1|237277.9|237056.7|237006.7|576
1588244100000|2020-04-30 10:55:00|237293.5|237218.5|237203.9|237128.9|237353.9|237291.8|237180.6|237116.3|565
1588244400000|2020-04-30 11:00:00|237217.2|237142.2|237178.4|237128.4|237278|237158.2|237139.6|237048|491
1588244700000|2020-04-30 11:05:00|237181.9|237131.9|237362.3|237312.3|237453.8|237378.8|237175.8|237125.8|623
1588245000000|2020-04-30 11:10:00|237365.6|237315.6|237529.6|237454.6|237598.8|237522.2|237354.1|237260.1|621
1588245300000|2020-04-30 11:15:00|237525.2|237450.2|237291.5|237216.5|237732.9|237625|237259.2|237190|686
1588245600000|2020-04-30 11:20:00|237291.2|237216.2|237081.2|237031.2|237315.6|237259.6|236974.2|236907.8|565
1588245900000|2020-04-30 11:25:00|237080.6|237030.6|237195.8|237145.8|237342|237282.3|237079.9|237029.9|668
1588246200000|2020-04-30 11:30:00|237196.2|237146.2|236995.1|236945.1|237254.2|237204.2|236954|236891.3|676
1588246500000|2020-04-30 11:35:00|236997.7|236947.7|236788.7|236738.7|237055.8|237001.8|236787.6|236737.6|701
1588246800000|2020-04-30 11:40:00|236783.4|236733.4|236695|236482.7|236795.1|236745.1|236460.4|236410.4|715
1588247100000|2020-04-30 11:45:00|236621.4|236546.4|236727.9|236677.9|237166.1|237091.1|236501.8|236451.8|760
1588247400000|2020-04-30 11:50:00|236728.3|236678.3|236721.5|236646.5|236869.8|236761.8|236641|236551.4|703
1588247700000|2020-04-30 11:55:00|236721.2|236646.2|237078.4|237028.4|237179.8|237129.8|236721.2|236646.2|808
1588248000000|2020-04-30 12:00:00|237078.1|237028.1|237103.7|237053.7|237275.6|237225.6|236928.1|236878.1|903
1588248300000|2020-04-30 12:05:00|237106.6|237056.6|237254.5|237204.5|237283.6|237233.6|236713.9|236663.9|908
1588248600000|2020-04-30 12:10:00|237254.9|237204.9|237211.2|237161.2|237335.3|237285.3|236923.9|236873.9|816
1588248900000|2020-04-30 12:15:00|237202|237152|237567.7|237517.7|237572.1|237522.1|237132.1|237082.1|906
1588249200000|2020-04-30 12:20:00|237566.9|237516.9|237590.8|237540.8|237840.5|237790.5|237461.4|237411.4|888
1588249500000|2020-04-30 12:25:00|237589.2|237539.2|237610.2|237535.2|237730.1|237680.1|237418.5|237241.7|878
1588249800000|2020-04-30 12:30:00|237617.8|237542.8|237651.1|237601.1|237784.9|237734.9|237483.4|237330.1|864
1588250100000|2020-04-30 12:35:00|237650.2|237600.2|237626|237576|237803.6|237753.6|237282.8|237232.8|964
1588250400000|2020-04-30 12:40:00|237629.8|237579.8|238067.8|238017.8|238077.7|238027.7|237620.9|237570.9|1002
1588250700000|2020-04-30 12:45:00|238071.3|238021.3|237972.2|237922.2|238258.2|238208.2|237726.7|237676.7|945
1588251000000|2020-04-30 12:50:00|237970.7|237920.7|238026.4|237976.4|238348|238298|237952.8|237902.8|983
1588251300000|2020-04-30 12:55:00|238009.7|237959.7|238232.2|238182.2|238260.4|238210.4|237813.7|237763.7|947
1588251600000|2020-04-30 13:00:00|238243.4|238193.4|238875|238825|238882.7|238832.7|238233.9|238183.9|904
1588251900000|2020-04-30 13:05:00|238871.9|238821.9|239095.4|239045.4|239565.4|239515.4|238696.8|238646.8|1004
1588252200000|2020-04-30 13:10:00|239095.7|239045.7|238901.3|238851.3|239449.8|239399.8|238812.1|238762.1|1034
1588252500000|2020-04-30 13:15:00|238903.5|238853.5|238663.6|238613.6|239264|239214|238597.3|238547.3|931
1588252800000|2020-04-30 13:20:00|238661.5|238611.5|238485.6|238435.6|239018.8|238968.8|238304.2|238254.2|872
1588253100000|2020-04-30 13:25:00|238484.7|238434.7|238583.6|238533.6|238822.7|238772.7|238483.8|238433.8|752
1588253400000|2020-04-30 13:30:00|238586.9|238536.9|239000|238950|239019.5|238969.5|238575.2|238525.2|920
1588253700000|2020-04-30 13:35:00|238999.6|238949.6|239210.5|239160.5|239460.4|239410.4|238964.1|238914.1|947
1588254000000|2020-04-30 13:40:00|239207.7|239157.7|239140.6|239015.6|239464.9|239414.9|239108.3|239012.8|940
1588254300000|2020-04-30 13:45:00|239128.6|239003.6|239327|239277|239661.9|239572.5|239111.7|239003.6|995
1588254600000|2020-04-30 13:50:00|239327.2|239277.2|239191.5|239141.5|239373.9|239323.9|239135.3|239085.3|948
1588254900000|2020-04-30 13:55:00|239191.1|239141.1|239170.8|239120.8|239382.2|239332.2|239070.2|239020.2|967
1588255200000|2020-04-30 14:00:00|239165.9|239115.9|239112.2|239062.2|239166.4|239116.4|238856.4|238806.4|981
1588255500000|2020-04-30 14:05:00|239115.5|239065.5|238963.6|238913.6|239248.8|239198.8|238905.8|238855.8|978
1588255800000|2020-04-30 14:10:00|238963.7|238913.7|239261.6|239211.6|239286.6|239236.6|238929.4|238879.4|883
1588256100000|2020-04-30 14:15:00|239254.1|239204.1|239351.4|239301.4|239448.8|239398.8|239197.7|239147.7|903
1588256400000|2020-04-30 14:20:00|239361.4|239311.4|239252.1|239202.1|239362.2|239312.2|239190.7|239140.7|846
1588256700000|2020-04-30 14:25:00|239253.2|239203.2|239015.7|238965.7|239320.6|239270.6|239015.7|238965.7|803
1588257000000|2020-04-30 14:30:00|239014.2|238964.2|239071.5|239021.5|239133.2|239061.7|238863.6|238813.6|915
1588257300000|2020-04-30 14:35:00|239065.2|239015.2|239082.7|239032.7|239211.9|239161.9|239012.2|238916.7|890
1588257600000|2020-04-30 14:40:00|239083.3|239033.3|239215.4|239165.4|239249.4|239199.4|238894.3|238844.3|1001
1588257900000|2020-04-30 14:45:00|239214.8|239164.8|239354.6|239304.6|239523.5|239473.5|239202.7|239152.7|927
1588258200000|2020-04-30 14:50:00|239347.1|239297.1|238914.6|238864.6|239364.4|239314.4|238911.5|238861.5|992
1588258500000|2020-04-30 14:55:00|238911.2|238861.2|238247.1|238197.1|238911.2|238861.2|237532.8|237482.8|1122
1588258800000|2020-04-30 15:00:00|238227.9|238177.9|238165.9|238115.9|238493.8|238443.8|237883.1|237833.1|1126
1588259100000|2020-04-30 15:05:00|238161.8|238111.8|238530.3|238405.3|238641.5|238554.2|238115|238065|1037
1588259400000|2020-04-30 15:10:00|238533|238408|238676.4|238626.4|238803.5|238753.5|238400.8|238339.6|985
1588259700000|2020-04-30 15:15:00|238705.9|238580.9|238518.6|238468.6|238756.9|238695.1|238490.1|238427.5|942
1588260000000|2020-04-30 15:20:00|238519|238469|238772.4|238722.4|238784.7|238734.7|238375.3|238292.3|927
1588260300000|2020-04-30 15:25:00|238772.5|238722.5|238514.9|238464.9|238801.4|238751.4|238491.6|238441.6|913
1588260600000|2020-04-30 15:30:00|238515.4|238465.4|238417.5|238367.5|238571.4|238521.4|238321.4|238271.4|948
1588260900000|2020-04-30 15:35:00|238433.2|238383.2|238481.1|238431.1|238677.8|238624.2|238329.2|238279.2|966
1588261200000|2020-04-30 15:40:00|238481.5|238431.5|238683.4|238633.4|238685.8|238635.8|238452.2|238402.2|805
1588261500000|2020-04-30 15:45:00|238683.2|238633.2|239142|239092|239193.3|239143.3|238667.8|238613.7|915
1588261800000|2020-04-30 15:50:00|239141.4|239091.4|239397.4|239347.4|239496.4|239446.4|239021.8|238937.9|873
1588262100000|2020-04-30 15:55:00|239394.8|239344.8|239890.4|239840.4|240082.3|240013.7|239385.9|239335.9|1016
1588262400000|2020-04-30 16:00:00|239890.9|239840.9|240664.8|240614.8|240953.8|240816.9|239868.9|239818.9|1071
1588262700000|2020-04-30 16:05:00|240664.7|240614.7|240349.9|240299.9|240773.8|240693.8|240073.9|239985.1|945
1588263000000|2020-04-30 16:10:00|240356.5|240306.5|240253.4|240203.4|240585.5|240527.6|240186.2|240136.2|948
1588263300000|2020-04-30 16:15:00|240252.5|240202.5|240255.8|240205.8|240313.3|240247.1|240210.4|240160.4|1017
1588263600000|2020-04-30 16:20:00|240255.1|240205.1|240480.7|240430.7|240543.5|240488.5|240251.8|240201.8|894
1588263900000|2020-04-30 16:25:00|240481.2|240431.2|240192.8|240142.8|240481.2|240431.2|240039.6|239989.6|943
1588264200000|2020-04-30 16:30:00|240188.9|240138.9|240516.6|240466.6|240548.2|240475.1|240188.9|240138.9|857
1588264500000|2020-04-30 16:35:00|240512.2|240462.2|240528.7|240478.7|240612.7|240543.2|240361.3|240311.3|946
1588264800000|2020-04-30 16:40:00|240529.5|240479.5|240570.6|240520.6|240686.4|240636.4|240486.2|240436.2|860
1588265100000|2020-04-30 16:45:00|240545.6|240495.6|240491.1|240441.1|240547.5|240497.5|240448.5|240398.5|796
1588265400000|2020-04-30 16:50:00|240490.6|240440.6|240680.4|240630.4|240775.3|240725.3|240488.2|240438.2|904
1588265700000|2020-04-30 16:55:00|240687.7|240637.7|240054.2|240004.2|240704.8|240654.8|240054.2|240004.2|905
1588266000000|2020-04-30 17:00:00|239998.7|239948.7|239979.3|239929.3|240285.7|240235.7|239929.9|239864.4|922
1588266300000|2020-04-30 17:05:00|239960.6|239910.6|239970.5|239920.5|240075.6|240025.6|239840.3|239790.3|778
1588266600000|2020-04-30 17:10:00|239963.7|239913.7|239528.2|239478.2|239994.1|239944.1|239476.6|239394.8|784
1588266900000|2020-04-30 17:15:00|239527.1|239477.1|239455.2|239405.2|239601.1|239536.5|239371.1|239309.7|901
1588267200000|2020-04-30 17:20:00|239435.8|239385.8|239696.3|239646.3|239700.7|239650.7|239400.3|239350.3|769
1588267500000|2020-04-30 17:25:00|239682|239632|240001.7|239951.7|240013.3|239963.3|239681.7|239631.7|873
1588267800000|2020-04-30 17:30:00|239974|239924|239825.9|239775.9|239990.8|239940.8|239785.5|239735.5|843
1588268100000|2020-04-30 17:35:00|239814.3|239764.3|239766.7|239716.7|239822.4|239772.4|239730.5|239680.5|816
1588268400000|2020-04-30 17:40:00|239742|239692|239695.2|239645.2|239922.7|239872.7|239671.5|239603.3|851
1588268700000|2020-04-30 17:45:00|239675.2|239625.2|239913.6|239863.6|239967.6|239917.6|239558.5|239508.5|916
1588269000000|2020-04-30 17:50:00|239911|239861|240149.2|240099.2|240164.1|240103.7|239895.9|239845.9|917
1588269300000|2020-04-30 17:55:00|240151.7|240101.7|239839.1|239789.1|240151.7|240101.7|239754.4|239685.7|823
1588269600000|2020-04-30 18:00:00|239829.5|239779.5|239870|239820|240168.3|240091.3|239813.3|239763.3|845
1588269900000|2020-04-30 18:05:00|239868.4|239818.4|240212.8|240162.8|240300.2|240240.5|239862.9|239812.9|772
1588270200000|2020-04-30 18:10:00|240214|240164|240291.4|240241.4|240371.4|240321.4|240129.4|240061.9|837
1588270500000|2020-04-30 18:15:00|240296.1|240246.1|240415|240365|240492|240437.2|240247.7|240197.7|803
1588270800000|2020-04-30 18:20:00|240421.8|240371.8|240493.2|240443.2|240522.9|240472.9|240379.1|240295.2|746
1588271100000|2020-04-30 18:25:00|240480.4|240430.4|240577.7|240452.7|240674.9|240603|240322.3|240236.3|970
1588271400000|2020-04-30 18:30:00|240562.6|240437.6|240618.1|240568.1|240674.8|240568.1|240312.2|240232.9|869
1588271700000|2020-04-30 18:35:00|240611.2|240561.2|240530.9|240480.9|240662.8|240597.6|240517.6|240412.7|808
1588272000000|2020-04-30 18:40:00|240529.7|240479.7|240482.3|240432.3|240601.3|240543.5|240407.5|240357.5|788
1588272300000|2020-04-30 18:45:00|240472.7|240422.7|240570.2|240520.2|240590.2|240540.2|240412.1|240362.1|670
1588272600000|2020-04-30 18:50:00|240563.7|240513.7|240542.3|240492.3|240583.5|240533.5|240457.5|240407.5|780
1588272900000|2020-04-30 18:55:00|240543.2|240493.2|240275.8|240225.8|240679.9|240629.9|240248.1|240198.1|828
1588273200000|2020-04-30 19:00:00|240277.4|240227.4|240601.9|240551.9|240669.9|240619.9|240267.8|240217.8|784
1588273500000|2020-04-30 19:05:00|240601.5|240551.5|240591.4|240541.4|240775.3|240725.3|240555.5|240477|808
1588273800000|2020-04-30 19:10:00|240586.4|240536.4|240331.7|240281.7|240650.3|240584.3|240328.6|240240.1|730
1588274100000|2020-04-30 19:15:00|240328.2|240278.2|240293.8|240243.8|240380.8|240297.5|240270.3|240220.3|884
1588274400000|2020-04-30 19:20:00|240293.4|240243.4|240344|240294|240483|240294|240258|240208|761
1588274700000|2020-04-30 19:25:00|240337|240287|240529.2|240479.2|240546.6|240496.6|240332.3|240282.3|646
1588275000000|2020-04-30 19:30:00|240544.7|240494.7|240431.2|240381.2|240563.9|240494.7|240382.8|240300.8|717
1588275300000|2020-04-30 19:35:00|240429.7|240379.7|240653.3|240603.3|240669.2|240614|240427|240377|753
1588275600000|2020-04-30 19:40:00|240653.2|240603.2|240868.3|240818.3|240938.3|240888.3|240641.2|240591.2|729
1588275900000|2020-04-30 19:45:00|240859.3|240809.3|241221.3|241171.3|241330.2|241245.4|240859.1|240778.2|778
1588276200000|2020-04-30 19:50:00|241209.4|241159.4|241024.7|240974.7|241223.4|241171.5|240958|240815.8|842
1588276500000|2020-04-30 19:55:00|241022.6|240972.6|241086.3|241036.3|241098.1|241036.3|240918.6|240868.6|877
1588276800000|2020-04-30 20:00:00|241082.5|241032.5|241182.6|241057.6|241317.9|241188.8|240975.2|240918.9|780
1588277100000|2020-04-30 20:05:00|241183.3|241058.3|241305.5|241255.5|241478.1|241428.1|241178.1|241053.1|741
1588277400000|2020-04-30 20:10:00|241306.1|241256.1|241227|241177|241334.3|241256.1|241173|241123|587
1588277700000|2020-04-30 20:15:00|241229|241179|241078.4|241028.4|241497.6|241286.5|241071.9|240917.6|686
1588278000000|2020-04-30 20:20:00|241070.6|241020.6|241220|241095|241278.2|241132.4|241070.6|241020.4|411
1588278300000|2020-04-30 20:25:00|241227.7|241102.7|241181.8|241056.8|241289.4|241128.4|241161|240950.4|434
1588278600000|2020-04-30 20:30:00|241180|241055|241471.6|241178|241500.6|241248.1|241131.9|240922.1|623
1588278900000|2020-04-30 20:35:00|241475.4|241211.9|241461.8|241336.8|241606.1|241495.2|241300.9|241123.2|559
1588279200000|2020-04-30 20:40:00|241462.6|241337.6|241524.1|241399.1|241597.9|241547.9|241460.6|241337.6|494
1588279500000|2020-04-30 20:45:00|241527.5|241402.5|241766.5|241501.1|241780|241570.2|241477.8|241379.2|502
1588279800000|2020-04-30 20:50:00|241722.5|241597.5|241781|241656|241815.1|241718.8|241677.2|241511.6|492
1588280100000|2020-04-30 20:55:00|241789.4|241664.4|241967.9|241597.9|242033.6|241861.5|241709.3|241504.6|687
1588280400000|2020-04-30 21:00:00|241971.4|241601.4|241725.7|241355.7|241998.9|241628.9|241708.2|241338.2|84
1588280700000|2020-04-30 21:05:00|241675.1|241305.1|241881.5|241511.5|241949.2|241628.8|241669.9|241305.1|163
1588281000000|2020-04-30 21:10:00|241863|241493|241658.5|241288.5|241878.6|241508.6|241609.9|241239.9|212
1588281300000|2020-04-30 21:15:00|241633|241263|241520.6|241150.6|241963|241593|241377.5|241007.5|273
1588281600000|2020-04-30 21:20:00|241504.3|241134.3|241528.7|241158.7|241603.5|241233.5|241504.3|241134.3|97
1588281900000|2020-04-30 21:25:00|241529.3|241159.3|241463.2|241093.2|241866.8|241496.8|241179.8|240809.8|234
1588282200000|2020-04-30 21:30:00|241467|241097|241513.3|241143.3|241611.6|241241.6|241351.1|240981.1|184
1588282500000|2020-04-30 21:35:00|241479.8|241109.8|241512|241142|241843.4|241473.4|241386.1|241016.1|196
1588282800000|2020-04-30 21:40:00|241523|241153|241372.8|241002.8|241580.8|241210.8|241372.8|241002.8|253
1588283100000|2020-04-30 21:45:00|241469.2|241099.2|241552.8|241182.8|241621.7|241251.7|241449.9|241079.9|221
1588283400000|2020-04-30 21:50:00|241554.5|241184.5|241659.6|241289.6|241726.1|241356.1|241515.8|241145.8|317
1588283700000|2020-04-30 21:55:00|241712.7|241342.7|241663.8|241293.8|241718.7|241348.7|241653.1|241283.1|224
1588284000000|2020-04-30 22:00:00|241663.6|241293.6|242273.4|241903.4|242389.1|242047.6|241565.4|241195.4|618
1588284300000|2020-04-30 22:05:00|242310.5|241940.5|242408.5|242038.5|242671.1|242301.1|242285.5|241915.5|395
1588284600000|2020-04-30 22:10:00|242429|242059|242445|242075|242477.7|242107.7|242286.8|241916.8|304
1588284900000|2020-04-30 22:15:00|242470.8|242100.8|242454.9|242084.9|242527.9|242157.9|242343.4|241973.4|388
1588285200000|2020-04-30 22:20:00|242451.6|242081.6|242436.2|242066.2|242497.3|242127.3|242389.5|242019.5|225
1588285500000|2020-04-30 22:25:00|242430.4|242060.4|242459|242089|242502.2|242132.2|242397.7|242027.7|265
1588285800000|2020-04-30 22:30:00|242468|242098|242455.5|242085.5|242500.6|242130.6|242356.3|242014.3|313
1588286100000|2020-04-30 22:35:00|242455|242085|242342.9|241972.9|242472.7|242109.2|242287.5|241943.9|221
1588286400000|2020-04-30 22:40:00|242338.3|241975.3|242324|242009.6|242369.3|242017|242234.4|241930.2|349
1588286700000|2020-04-30 22:45:00|242261.3|241980.3|242294.1|241958.9|242355.2|242024.3|242249.4|241943.1|221
1588287000000|2020-04-30 22:50:00|242333.1|241967|242270.8|241962.6|242334.7|242008|242174.4|241849.5|230
1588287300000|2020-04-30 22:55:00|242217.8|242092.8|242196.2|241882.8|242350.3|242092.8|242173.8|241822.8|305
1588287600000|2020-04-30 23:00:00|242257.5|241887.5|242223.1|241949.8|242296|242051.9|242123.5|241852.8|290
1588287900000|2020-04-30 23:05:00|242218.9|241959.5|242253.2|241950.2|242331.9|242113.5|242170.9|241920.7|358
1588288200000|2020-04-30 23:10:00|242249.9|241940.6|242405|242104|242472.2|242104|242233.7|241902.9|309
1588288500000|2020-04-30 23:15:00|242419.8|242114.6|242456.4|242086.4|242511.5|242193.3|242340.8|242004.6|330
1588288800000|2020-04-30 23:20:00|242456.9|242086.9|242395|242038.1|242480.9|242114.9|242374.5|242016.2|245
1588289100000|2020-04-30 23:25:00|242399.5|242033|242494.7|242146.8|242536|242197.8|242373.7|242018.1|340
1588289400000|2020-04-30 23:30:00|242515.5|242154.5|242496|242158.2|242593.2|242323.1|242448.1|242132.8|290
1588289700000|2020-04-30 23:35:00|242499.7|242146.5|242462.8|242158.9|242561.6|242297.3|242411.2|242141.8|212
1588290000000|2020-04-30 23:40:00|242466.8|242153.4|242446.8|242180.6|242520.7|242268.7|242343.6|242109.7|286
1588290300000|2020-04-30 23:45:00|242464.6|242156.9|242486.4|242184.6|242498.9|242280.8|242287.8|242063.6|246
1588290600000|2020-04-30 23:50:00|242490.8|242185.7|242360.1|242235.1|242502.2|242278.5|242348.5|242125|279
1588290900000|2020-04-30 23:55:00|242358.8|242233.8|242417.3|242156.8|242449.8|242236.1|242308.8|242114.8|230
1588291200000|2020-05-01 00:00:00|242316.4|242191.4|242149.6|242024.6|242394.6|242203.8|242138.4|241927.9|439
1588291500000|2020-05-01 00:05:00|242150.5|242025.5|242184.4|242059.4|242209.8|242084.8|242119.7|241994.7|371
1588291800000|2020-05-01 00:10:00|242184.7|242059.7|242156.7|242031.7|242241.7|242147.7|242139.9|241957.6|392
1588292100000|2020-05-01 00:15:00|242168.7|242043.7|242192.6|242067.6|242260|242150.6|242147.7|241980.2|413
1588292400000|2020-05-01 00:20:00|242194.9|242069.9|242174.6|242049.6|242308|242158.7|242149.6|242009|345
1588292700000|2020-05-01 00:25:00|242170.7|242045.7|242420.7|242146.3|242456.8|242230.5|242120.5|241987.1|389
1588293000000|2020-05-01 00:30:00|242424.2|242141.2|242400.4|242275.4|242501.1|242296.2|242306.7|242126.5|412
1588293300000|2020-05-01 00:35:00|242395.4|242270.4|242512.3|242251.7|242560.7|242383.5|242364.9|242122.5|444
1588293600000|2020-05-01 00:40:00|242518.9|242235.8|242574.6|242262.4|242606.6|242357.3|242442.2|242160.2|434
1588293900000|2020-05-01 00:45:00|242567.7|242268.3|242570.9|242302.4|242624.5|242387|242427.6|242190.4|475
1588294200000|2020-05-01 00:50:00|242578.1|242293.3|242549.8|242280.8|242664|242449.1|242475|242257.5|530
1588294500000|2020-05-01 00:55:00|242550.5|242281.6|242548|242423|242696.6|242474.3|242479.7|242232.3|534
1588294800000|2020-05-01 01:00:00|242537.8|242412.8|242539.1|242414.1|242663.6|242458.1|242489.3|242252.7|373
1588295100000|2020-05-01 01:05:00|242521.6|242396.6|242568.6|242443.6|242690.5|242460.6|242459.2|242280.1|450
1588295400000|2020-05-01 01:10:00|242578.5|242453.5|243201.8|242838.5|243218.5|242986.8|242520.1|242316.3|486
1588295700000|2020-05-01 01:15:00|243202|242842.3|242968.1|242648.1|243202|242872.4|242883.8|242581.8|449
1588296000000|2020-05-01 01:20:00|242973.2|242643.3|243066.2|242696.2|243093.8|242746.3|242923.7|242614|366
1588296300000|2020-05-01 01:25:00|243064.9|242694.9|242991.4|242682.2|243181.3|242977.2|242888.2|242625.6|436
1588296600000|2020-05-01 01:30:00|242973.3|242682.9|242916.5|242601|243091.8|242750.3|242822.8|242579.7|376
1588296900000|2020-05-01 01:35:00|242940.9|242642.9|243020.8|242650.8|243036.3|242788.5|242813.9|242573.8|344
1588297200000|2020-05-01 01:40:00|243020.4|242650.4|242886.1|242516.1|243036.4|242807.9|242761.8|242462.3|326
1588297500000|2020-05-01 01:45:00|242886.8|242516.8|242896.8|242771.8|243060.6|242872.1|242825.4|242516.8|329
1588297800000|2020-05-01 01:50:00|242910.1|242785.1|242977.3|242852.3|243098.3|242907.3|242880.7|242702.2|318
1588298100000|2020-05-01 01:55:00|242976.4|242851.4|242980|242855|243050.3|242892.1|242930.7|242762|310
1588298400000|2020-05-01 02:00:00|242980.1|242855.1|243004.8|242879.8|243095.9|242958.5|242867.5|242636.1|328
1588298700000|2020-05-01 02:05:00|243003.9|242878.9|243181|243056|243299.1|243076.2|242985.9|242869|367
1588299000000|2020-05-01 02:10:00|243181.8|243056.8|243635|243510|243805.4|243597.5|243181.7|242924.8|538
1588299300000|2020-05-01 02:15:00|243631.7|243506.7|244371.7|244022|244423|244187.7|243594.7|243346.1|607
1588299600000|2020-05-01 02:20:00|244283|244158|243658.9|243373|244377.3|244158|243510.5|243258.5|425
1588299900000|2020-05-01 02:25:00|243666.8|243373.4|243835.1|243528.9|243997.7|243783.3|243636.6|243369.6|439
1588300200000|2020-05-01 02:30:00|243837|243528.3|243824.4|243699.4|243909.3|243708.1|243597.4|243364.7|395
1588300500000|2020-05-01 02:35:00|243816.3|243691.3|243912.1|243787.1|244023|243816.5|243804.3|243679.3|291
1588300800000|2020-05-01 02:40:00|243913.9|243788.9|244269.1|244144.1|244412.6|244200.3|243886.7|243686.1|392
1588301100000|2020-05-01 02:45:00|244258.8|244133.8|244378.9|244099|244529.4|244314.7|244258.8|244055.1|393
1588301400000|2020-05-01 02:50:00|244303.8|244178.8|244354.2|244229.2|244501.2|244307.3|244287.8|244059|377
1588301700000|2020-05-01 02:55:00|244455|244130.6|244331.5|244206.5|244470.8|244285.4|244320|244122|270
1588302000000|2020-05-01 03:00:00|244332.7|244207.7|244213.7|244088.7|244462|244262.2|244211|243987.6|302
1588302300000|2020-05-01 03:05:00|244275.6|244011.3|244423.1|244298.1|244601|244443|244214.2|244004.1|329
1588302600000|2020-05-01 03:10:00|244423.7|244298.7|244465.7|244193|244530.4|244324.2|244386.3|244147.6|293
1588302900000|2020-05-01 03:15:00|244461.2|244196.6|244295|244170|244687.1|244508.9|244263.9|244039.6|341
1588303200000|2020-05-01 03:20:00|244293.7|244168.7|244209.2|243906|244388.5|244211.2|244063.6|243831.5|333
1588303500000|2020-05-01 03:25:00|244115.6|243990.6|244097.5|243839.5|244233.9|244008|244015.7|243760|341
1588303800000|2020-05-01 03:30:00|244097.7|243840.4|244036.3|243783.2|244145.4|243909.4|243946.1|243704.2|308
1588304100000|2020-05-01 03:35:00|243985.7|243860.7|244061|243782.8|244127.3|243921.7|243944.4|243732.5|291
1588304400000|2020-05-01 03:40:00|244062.8|243781.6|244021.9|243896.9|244134|243929.6|243967.1|243755.6|239
1588304700000|2020-05-01 03:45:00|244022.7|243897.7|243990.6|243865.6|244189|243964.3|243966.4|243751|268
1588305000000|2020-05-01 03:50:00|244052|243800.7|243958.9|243833.9|244147|243931.7|243889.4|243716|240
1588305300000|2020-05-01 03:55:00|243939.9|243814.9|244112.8|243830.1|244122|243896.8|243887.5|243740|206
1588305600000|2020-05-01 04:00:00|244131|243807|244032.3|243907.3|244162|243956.6|243995.2|243759|204
1588305900000|2020-05-01 04:05:00|244037.1|243912.1|244038|243913|244140.6|243927|244020.1|243789|236
1588306200000|2020-05-01 04:10:00|244062.9|243800.2|244062.7|243937.7|244174|243942.7|244000.8|243771|195
1588306500000|2020-05-01 04:15:00|244127.9|243871.7|244051.9|243926.9|244206.8|243975.7|244049.4|243815.4|242
1588306800000|2020-05-01 04:20:00|244059.6|243934.6|244139.8|243882.3|244195.9|243960.1|244033.7|243788.4|193
1588307100000|2020-05-01 04:25:00|244146.5|243875.7|243817.1|243692.1|244196|243956.4|243745.2|243529.3|276
1588307400000|2020-05-01 04:30:00|243880.7|243629.7|243903.7|243652.2|243959.4|243753|243810.4|243558.8|292
1588307700000|2020-05-01 04:35:00|243914.9|243647.2|244113.9|243797.7|244136.5|243940.5|243857.7|243594.6|421
1588308000000|2020-05-01 04:40:00|244100.4|243782|244094.8|243778.9|244258.7|244012|244048.2|243758.5|394
1588308300000|2020-05-01 04:45:00|244081.6|243786.9|244020.5|243895.5|244147.8|243895.5|243881.1|243623.3|384
1588308600000|2020-05-01 04:50:00|244119.5|243749.5|244149.1|243835.6|244211|243951.3|244008.7|243749.5|371
1588308900000|2020-05-01 04:55:00|244150.8|243826.1|244060.1|243709|244193.7|243986.9|243961.8|243679.4|420
1588309200000|2020-05-01 05:00:00|244069.2|243708.8|244165.6|243893.8|244200.2|243979.2|243905.3|243699.4|485
1588309500000|2020-05-01 05:05:00|244167.4|243896|244282.8|243944.5|244297.9|244081.1|244091.4|243848.4|359
1588309800000|2020-05-01 05:10:00|244244.6|243943.7|244194.4|243930.4|244336|244088.2|244086.7|243900.6|418
1588310100000|2020-05-01 05:15:00|244215.2|243938|244217|243951.7|244301.4|244096.1|244132|243896.8|421
1588310400000|2020-05-01 05:20:00|244227.2|243962.3|244122.6|243761.8|244273.5|244041.1|244033.3|243761.3|431
1588310700000|2020-05-01 05:25:00|244117.8|243762.6|244151|243843.8|244190.2|243928.6|243997|243696|406
1588311000000|2020-05-01 05:30:00|244161.8|243824.9|244311|244186|244376.9|244201.9|244006.7|243802.8|304
1588311300000|2020-05-01 05:35:00|244299.7|244174.7|244264.6|244139.6|244359.5|244182.1|244211.6|244017.2|325
1588311600000|2020-05-01 05:40:00|244253|244128|244657.7|244404.2|244766|244545.3|244253|244128|472
1588311900000|2020-05-01 05:45:00|244686.7|244384.2|244616.6|244491.6|244690.3|244545.3|244432.3|244220.8|455
1588312200000|2020-05-01 05:50:00|244622.9|244497.9|244404|244111.3|244694.8|244507.3|244384.4|244098.2|394
1588312500000|2020-05-01 05:55:00|244397.5|244118|244108.2|243831.3|244567.6|244315.2|244016.9|243818.8|546
1588312800000|2020-05-01 06:00:00|244113.8|243831.8|244544.8|244257.8|244567|244337.6|244021.3|243831.8|472
1588313100000|2020-05-01 06:05:00|244533.5|244260.1|244604.8|244479.8|244810.8|244605.3|244451.4|244260.1|584
1588313400000|2020-05-01 06:10:00|244605.1|244480.1|244512|244207.7|244681.9|244480.3|244376.3|244181.6|440
1588313700000|2020-05-01 06:15:00|244495.7|244213.2|244183.7|243887|244641.9|244387.8|244064.1|243887|541
1588314000000|2020-05-01 06:20:00|244142.8|243887.7|244317.2|244192.2|244608.3|244411.1|244075.3|243887.7|444
1588314300000|2020-05-01 06:25:00|244306.4|244181.4|244346|244221|244565.8|244365.1|244295.6|244097.7|346
1588314600000|2020-05-01 06:30:00|244318.5|244193.5|244306.4|244256.4|244351.2|244287.5|244281.4|244193.5|332
1588314900000|2020-05-01 06:35:00|244307.4|244257.4|244243.7|244118.7|244347.6|244262.4|244191.7|244066.7|339
1588315200000|2020-05-01 06:40:00|244246.4|244121.4|244095.7|243970.7|244264.3|244139.3|244073.9|243892.8|413
1588315500000|2020-05-01 06:45:00|244096.4|243971.4|243941.4|243891.4|244180|244008|243885.4|243791.3|470
1588315800000|2020-05-01 06:50:00|243942.9|243892.9|243972.6|243847.6|244140.7|244026.8|243852.3|243763|499
1588316100000|2020-05-01 06:55:00|243970.7|243845.7|243997.2|243872.2|244052.4|243927|243918.9|243780|528
1588316400000|2020-05-01 07:00:00|243994.2|243869.2|243963.9|243838.9|244018.4|243908.7|243900|243820.4|511
1588316700000|2020-05-01 07:05:00|243970.6|243845.6|243581.1|243456.1|243976.5|243882|243581.1|243430.8|481
1588317000000|2020-05-01 07:10:00|243594.8|243469.8|243741.7|243616.7|243790.8|243665.8|243336|243135.5|690
1588317300000|2020-05-01 07:15:00|243736.4|243611.4|243994.4|243869.4|244055.8|243879.7|243656.6|243531.6|550
1588317600000|2020-05-01 07:20:00|243995.2|243870.2|244038.5|243913.5|244072.9|243947.9|243848.3|243640.9|519
1588317900000|2020-05-01 07:25:00|244049.2|243924.2|244062.8|243937.8|244134.3|244001.1|243996.3|243841.3|395
1588318200000|2020-05-01 07:30:00|244086.9|243961.9|244210|244085|244217.1|244092.1|243981.5|243844.2|491
1588318500000|2020-05-01 07:35:00|244209.7|244084.7|244110.9|243985.9|244302.9|244167.2|243927.2|243813.1|665
1588318800000|2020-05-01 07:40:00|244109.6|243984.6|244312|244187|244353.5|244285.1|244093.9|243887.7|492
1588319100000|2020-05-01 07:45:00|244311.3|244186.3|244350.7|244300.7|244392.9|244305.8|244188.9|244104|464
1588319400000|2020-05-01 07:50:00|244346.8|244296.8|244739.9|244614.9|244808.7|244671|244342.4|244292.4|662
1588319700000|2020-05-01 07:55:00|244741.8|244616.8|244875.1|244750.1|244910.1|244825.2|244700.1|244540.5|578
1588320000000|2020-05-01 08:00:00|244884.3|244759.3|245451.1|245326.1|245487.2|245362.2|244871.8|244746.8|659
1588320300000|2020-05-01 08:05:00|245448.4|245323.4|245012.7|244962.7|245661.7|245489.3|244999.1|244917.6|632
1588320600000|2020-05-01 08:10:00|245018.7|244968.7|244861.8|244736.8|245019.1|244969.1|244802.6|244677.6|756
1588320900000|2020-05-01 08:15:00|244855.7|244730.7|244848.6|244723.6|244974.4|244852.9|244807.8|244669.4|809
1588321200000|2020-05-01 08:20:00|244823.9|244698.9|244540.3|244415.3|244849.7|244724.7|244385.1|244260.1|809
1588321500000|2020-05-01 08:25:00|244540.4|244415.4|244698.2|244573.2|244838.6|244736.5|244497.3|244346.6|578
1588321800000|2020-05-01 08:30:00|244697.9|244572.9|244401.5|244276.5|244726|244638.3|244323|244198|507
1588322100000|2020-05-01 08:35:00|244401.9|244276.9|244156.5|244031.5|244419.1|244360.6|244062|243889.6|645
1588322400000|2020-05-01 08:40:00|244160.3|244035.3|244418.1|244293.1|244546.8|244381.9|244146.6|243973.7|499
1588322700000|2020-05-01 08:45:00|244415.5|244290.5|245006.6|244881.6|245116.2|244921.1|244245|244073.9|647
1588323000000|2020-05-01 08:50:00|245037.4|244912.4|244991.2|244866.2|245277.8|245096.1|244947.9|244807.7|659
1588323300000|2020-05-01 08:55:00|244993.6|244868.6|244955.9|244830.9|245136.2|244933|244941.3|244826.4|486
1588323600000|2020-05-01 09:00:00|244954.2|244829.2|245488.9|245363.9|245495.5|245370.5|244935.3|244810.3|526
1588323900000|2020-05-01 09:05:00|245493.6|245368.6|245792.9|245667.9|245845.1|245729.4|245404.2|245157.5|611
1588324200000|2020-05-01 09:10:00|245793|245668|245763.7|245638.7|245868.3|245783.6|245716.5|245626.4|544
1588324500000|2020-05-01 09:15:00|245756.4|245631.4|245938|245888|246082.7|245957.7|245717.5|245631.4|511
1588324800000|2020-05-01 09:20:00|245937.5|245887.5|245880.2|245755.2|246141.5|246087.3|245827.1|245741|602
1588325100000|2020-05-01 09:25:00|245880.3|245755.3|245602.5|245477.5|245896.1|245771.1|245592.3|245399.6|548
1588325400000|2020-05-01 09:30:00|245600.8|245475.8|245825.1|245700.1|245859.1|245735.4|245469.9|245362.8|683
1588325700000|2020-05-01 09:35:00|245853.1|245728.1|245662.5|245537.5|245993|245868|245627.7|245439.3|669
1588326000000|2020-05-01 09:40:00|245662.1|245537.1|245841.7|245716.7|245849.8|245724.8|245580.2|245397.6|504
1588326300000|2020-05-01 09:45:00|245840.6|245715.6|245816.8|245691.8|245840.6|245720.3|245698.9|245573.9|500
1588326600000|2020-05-01 09:50:00|245815.7|245690.7|245585|245460|245822.4|245697.4|245540.2|245450.3|509
1588326900000|2020-05-01 09:55:00|245584.4|245459.4|245532.7|245407.7|245635.3|245510.3|245498.4|245407.7|548
1588327200000|2020-05-01 10:00:00|245529.3|245404.3|245035.5|244910.5|245555.7|245469.6|244945.8|244858.3|612
1588327500000|2020-05-01 10:05:00|245033.9|244908.9|245083.2|244958.2|245093.4|245026.5|244869.4|244788.3|660
1588327800000|2020-05-01 10:10:00|245082.6|244957.6|244907.6|244857.6|245132.4|245007.4|244781.9|244691.6|593
1588328100000|2020-05-01 10:15:00|244903.5|244853.5|245047.1|244997.1|245090.6|245012.1|244896.8|244846.8|529
1588328400000|2020-05-01 10:20:00|245044.7|244994.7|244792.1|244667.1|245087.6|245037.6|244769.3|244648|532
1588328700000|2020-05-01 10:25:00|244793.4|244668.4|244465.8|244340.8|244833.7|244708.7|244431.3|244340.8|430
1588329000000|2020-05-01 10:30:00|244468.2|244343.2|244677.8|244552.8|244754.6|244555.2|244399.6|244318.6|476
1588329300000|2020-05-01 10:35:00|244674.1|244549.1|244755.4|244705.4|244785|244705.9|244469.3|244344.3|614
1588329600000|2020-05-01 10:40:00|244765.6|244715.6|244959.9|244834.9|244976.2|244851.2|244629.1|244532.7|573
1588329900000|2020-05-01 10:45:00|244961.7|244836.7|245234.1|245109.1|245257.2|245132.2|244838.4|244649.3|641
1588330200000|2020-05-01 10:50:00|245232.7|245107.7|245230.4|245105.4|245246.5|245150.1|245184.9|245101.1|365
1588330500000|2020-05-01 10:55:00|245230.6|245105.6|245270.6|245145.6|245409.5|245258.4|245206.2|245071.7|712
1588330800000|2020-05-01 11:00:00|245271.1|245146.1|245292|245167|245454.5|245343.7|245199.3|245074.3|648
1588331100000|2020-05-01 11:05:00|245303.8|245178.8|245223.8|245173.8|245531.1|245341.9|245159.9|245075.8|818
1588331400000|2020-05-01 11:10:00|245226.3|245176.3|245054.2|244929.2|245232.8|245178.7|245033.8|244927.7|524
1588331700000|2020-05-01 11:15:00|245054.4|244929.4|244805.4|244680.4|245057|244961|244716|244661.7|679
1588332000000|2020-05-01 11:20:00|244805.3|244680.3|244926.2|244801.2|245091|244968.3|244636.9|244537.6|719
1588332300000|2020-05-01 11:25:00|244924.5|244799.5|244758.6|244708.6|244936.8|244836.1|244749.7|244671.2|527
1588332600000|2020-05-01 11:30:00|244739.5|244689.5|244439.9|244314.9|244858.4|244763.8|244345.8|244294.5|683
1588332900000|2020-05-01 11:35:00|244440|244315|244286.3|244236.3|244580.8|244471.8|244266.6|244191.8|647
1588333200000|2020-05-01 11:40:00|244284.4|244234.4|243768.1|243643.1|244298.6|244248.2|243687.9|243606.6|731
1588333500000|2020-05-01 11:45:00|243767.6|243642.6|243714|243589|243974.7|243921.1|243639|243514|680
1588333800000|2020-05-01 11:50:00|243720.6|243595.6|244175.9|244050.9|244285.7|244160.7|243683.2|243558.2|700
1588334100000|2020-05-01 11:55:00|244174.9|244049.9|244443.5|244191.8|244517.5|244415.1|244170.1|244045.1|633
1588334400000|2020-05-01 12:00:00|244390.7|244265.7|244422.8|244372.8|244686.8|244636.8|244335.3|244210.3|745
1588334700000|2020-05-01 12:05:00|244423.3|244373.3|243880.8|243830.8|244577.6|244478.4|243787.8|243700.6|806
1588335000000|2020-05-01 12:10:00|243879|243829|244438.3|244388.3|244496.3|244430|243874.8|243824.8|747
1588335300000|2020-05-01 12:15:00|244437.7|244387.7|244257.2|244207.2|244549.9|244486.1|244248.7|244198.7|719
1588335600000|2020-05-01 12:20:00|244258|244208|244103.2|244053.2|244445.5|244355.7|243991.8|243910.2|774
1588335900000|2020-05-01 12:25:00|244102.5|244052.5|243750.1|243700.1|244115.5|244065.5|243627.2|243577.2|684
1588336200000|2020-05-01 12:30:00|243749|243699|243922.9|243872.9|243990.2|243901.2|243592.6|243500.1|786
1588336500000|2020-05-01 12:35:00|243922.8|243872.8|244375.2|244325.2|244375.2|244325.2|243894.4|243844.4|651
1588336800000|2020-05-01 12:40:00|244375.7|244325.7|244548.5|244498.5|244636.4|244586.4|244285.2|244202.1|851
1588337100000|2020-05-01 12:45:00|244554.1|244504.1|244721.6|244596.6|244724.3|244642.7|244295.8|244185.4|711
1588337400000|2020-05-01 12:50:00|244675|244625|244271.1|244221.1|244790.4|244740.4|244271.1|244221.1|742
1588337700000|2020-05-01 12:55:00|244276.2|244226.2|244253.9|244203.9|244670.8|244620.8|244233.3|244175.3|787
1588338000000|2020-05-01 13:00:00|244252.6|244202.6|244518|244468|244662.2|244612.2|244244.2|244194.2|838
1588338300000|2020-05-01 13:05:00|244520|244470|244761.4|244711.4|244824.8|244774.8|244462|244372.8|722
1588338600000|2020-05-01 13:10:00|244762.1|244712.1|244291.2|244241.2|244823.4|244737.2|244224.6|244174.6|706
1588338900000|2020-05-01 13:15:00|244295.7|244245.7|244432.1|244382.1|244479.6|244385.5|243922.3|243829.5|772
1588339200000|2020-05-01 13:20:00|244430|244380|244587.3|244537.3|244647.3|244562.7|244347.3|244265.2|715
1588339500000|2020-05-01 13:25:00|244593.5|244543.5|244416.3|244366.3|244611.6|244561.6|244258.9|244133.9|666
1588339800000|2020-05-01 13:30:00|244390.5|244340.5|243993.9|243868.9|244605.9|244498.4|243936.2|243851|882
1588340100000|2020-05-01 13:35:00|243993.4|243868.4|244304.5|244254.5|244573.5|244501.3|243977.2|243852.2|810
1588340400000|2020-05-01 13:40:00|244308.6|244258.6|244322.9|244067.8|244504.8|244379.8|244090.1|243965.1|878
1588340700000|2020-05-01 13:45:00|244253|244128|244343.9|244218.9|244565.1|244515.1|244163.6|244064.6|834
1588341000000|2020-05-01 13:50:00|244352.8|244227.8|244746.7|244696.7|244759.5|244709.5|244279|244154|806
1588341300000|2020-05-01 13:55:00|244758|244708|244861.9|244491.9|245117|244937.4|244576.2|244348|879
1588341600000|2020-05-01 14:00:00|244920|244550|244235.3|244185.3|244933.5|244737.6|244185.2|244135.2|846
1588341900000|2020-05-01 14:05:00|244247.6|244197.6|245031.6|244906.6|245037.6|244953.2|244235.9|244185.9|782
1588342200000|2020-05-01 14:10:00|245031.4|244906.4|245278.5|245153.5|245526.8|245420.5|245031.1|244906.4|959
1588342500000|2020-05-01 14:15:00|245269.1|245144.1|245597.6|245547.6|245695.7|245570.7|245259|245141.9|894
1588342800000|2020-05-01 14:20:00|245594.7|245544.7|245957.8|245907.8|246035.8|245985.8|245589.6|245500.8|995
1588343100000|2020-05-01 14:25:00|245941.4|245891.4|246427.3|246377.3|246531.4|246467.5|245793.4|245703|915
1588343400000|2020-05-01 14:30:00|246410.5|246360.5|246380.8|246330.8|246763.7|246713.7|246230.4|246105.4|959
1588343700000|2020-05-01 14:35:00|246383.5|246333.5|246707.4|246657.4|246851.4|246747.6|246144.9|246062.7|985
1588344000000|2020-05-01 14:40:00|246710.6|246660.6|246717.4|246592.4|246743.5|246693.5|246353.7|246285.2|908
1588344300000|2020-05-01 14:45:00|246707.9|246582.9|247046.3|246921.3|247259.7|247193.7|246508.4|246419.6|952
1588344600000|2020-05-01 14:50:00|247047.1|246922.1|246857.2|246807.2|247436.1|247386.1|246854.3|246802.4|891
1588344900000|2020-05-01 14:55:00|246858.2|246808.2|246888.9|246838.9|247077.9|247027.9|246698.3|246648.3|866
1588345200000|2020-05-01 15:00:00|246894.4|246844.4|247597.4|247547.4|247649|247566.6|246865.2|246815.2|879
1588345500000|2020-05-01 15:05:00|247600|247550|247109.1|247059.1|247649.5|247564.1|247091.8|247036.9|917
1588345800000|2020-05-01 15:10:00|247108.9|247058.9|247192.8|247142.8|247460.8|247374.6|246919.9|246856.4|933
1588346100000|2020-05-01 15:15:00|247195.1|247145.1|247182.2|247132.2|247434.5|247384.5|246980.9|246930.9|783
1588346400000|2020-05-01 15:20:00|247182.3|247132.3|247080.1|247030.1|247346.6|247256.2|246993.3|246943.3|760
1588346700000|2020-05-01 15:25:00|247072.9|247022.9|247558|247508|247718.4|247618.7|247016.4|246949.6|807
1588347000000|2020-05-01 15:30:00|247574.8|247524.8|247613|247563|247653.6|247573.6|247289.3|247191.3|773
1588347300000|2020-05-01 15:35:00|247612.6|247562.6|247404.9|247354.9|247650|247570.8|247280.1|247194.3|901
1588347600000|2020-05-01 15:40:00|247407.3|247357.3|247256.6|247206.6|247518|247433.4|247250.7|247200.7|723
1588347900000|2020-05-01 15:45:00|247261|247211|247732.2|247682.2|247781.9|247731.9|247258.7|247208.7|822
1588348200000|2020-05-01 15:50:00|247733.3|247683.3|248325.7|248200.7|248574.3|248524.3|247728.3|247678.3|925
1588348500000|2020-05-01 15:55:00|248285|248235|248168.1|248118.1|248768.5|248706.7|248166.6|248116.6|976
1588348800000|2020-05-01 16:00:00|248175.2|248125.2|248547.6|248422.6|248574.6|248504.6|248163.7|248080.7|1016
1588349100000|2020-05-01 16:05:00|248534.2|248409.2|248659.9|248609.9|248783.7|248685.9|248520.1|248409.2|855
1588349400000|2020-05-01 16:10:00|248660.4|248610.4|247929.3|247879.3|248660.4|248610.4|247894.5|247813.1|922
1588349700000|2020-05-01 16:15:00|247909.4|247859.4|247999|247949|248050.9|248000.9|247620.5|247536|799
1588350000000|2020-05-01 16:20:00|248004.3|247954.3|247956.6|247831.6|248272|248166.6|247829.6|247779.6|938
1588350300000|2020-05-01 16:25:00|247956.3|247831.3|248240.4|248115.4|248275.6|248164.7|247911.7|247829|858
1588350600000|2020-05-01 16:30:00|248236.4|248111.4|247947.7|247822.7|248397.3|248311.3|247871.9|247792.9|943
1588350900000|2020-05-01 16:35:00|247915.8|247865.8|247833.7|247783.7|248218.5|248107.5|247702.3|247616.9|960
1588351200000|2020-05-01 16:40:00|247833.9|247783.9|247451.8|247401.8|247899.4|247849.4|247314.9|247224.4|825
1588351500000|2020-05-01 16:45:00|247454.4|247404.4|247153.2|247028.2|247489.1|247428.5|247094|246990.4|914
1588351800000|2020-05-01 16:50:00|247155.2|247030.2|246614.1|246564.1|247362.9|247277.5|246592.3|246505.5|825
1588352100000|2020-05-01 16:55:00|246616.6|246566.6|246865.8|246740.8|246926.9|246810.5|246393.2|246313.8|737
1588352400000|2020-05-01 17:00:00|246887.6|246762.6|246957.6|246907.6|247001|246923.6|246702|246622.9|805
1588352700000|2020-05-01 17:05:00|246957.4|246907.4|246849.2|246799.2|246973.2|246923.2|246762.5|246711.2|654
1588353000000|2020-05-01 17:10:00|246852.6|246802.6|246593|246543|246891.1|246804.2|246452.9|246361.3|672
1588353300000|2020-05-01 17:15:00|246584.7|246534.7|246313.8|246188.8|246703.3|246647.2|246305.5|246180.5|647
1588353600000|2020-05-01 17:20:00|246281.5|246231.5|246359.8|246234.8|246389.5|246339.5|246097.4|246009.1|608
1588353900000|2020-05-01 17:25:00|246358.9|246233.9|246215.8|246090.8|246436.7|246346.3|246106.1|246014.3|488
1588354200000|2020-05-01 17:30:00|246219.6|246094.6|246378.8|246253.8|246378.8|246298.2|246095.5|246017.8|552
1588354500000|2020-05-01 17:35:00|246373.1|246248.1|246353|246228|246373.1|246314.8|246166.7|246097.2|648
1588354800000|2020-05-01 17:40:00|246343.4|246218.4|246266.9|246216.9|246395.4|246342.2|245979.1|245925.4|750
1588355100000|2020-05-01 17:45:00|246267.2|246217.2|246253.8|246203.8|246338.2|246288.2|246231.8|246136.5|505
1588355400000|2020-05-01 17:50:00|246254.7|246204.7|246315.7|246265.7|246452.5|246347.9|246062.2|245976.1|642
1588355700000|2020-05-01 17:55:00|246311.3|246261.3|246182.9|246057.9|246335.4|246285.4|246086.5|245987.3|645
1588356000000|2020-05-01 18:00:00|246185.4|246060.4|246103.4|246053.4|246399|246326.5|246083.8|245987.5|737
1588356300000|2020-05-01 18:05:00|246099.6|246049.6|246292.5|246242.5|246344.9|246294.9|246023.1|245936.9|707
1588356600000|2020-05-01 18:10:00|246292.8|246242.8|246349.5|246299.5|246425.4|246335.5|246282.1|246190|557
1588356900000|2020-05-01 18:15:00|246373.3|246323.3|246403|246353|246538.1|246458.2|246349.9|246236|502
1588357200000|2020-05-01 18:20:00|246402.9|246352.9|246294|246244|246417.4|246355.4|246200.3|246117.9|505
1588357500000|2020-05-01 18:25:00|246286.8|246236.8|246271.9|246221.9|246431.9|246353.6|246261.2|246169.5|554
1588357800000|2020-05-01 18:30:00|246270.5|246220.5|246109.8|246059.8|246403.4|246324|246093.4|246011.3|456
1588358100000|2020-05-01 18:35:00|246109.1|246059.1|245786.5|245736.5|246178.6|246116.5|245774.5|245689.1|581
1588358400000|2020-05-01 18:40:00|245787.1|245737.1|245946.2|245821.2|246037.3|245871.6|245660.2|245610.2|706
1588358700000|2020-05-01 18:45:00|245947.9|245822.9|246345.9|246295.9|246392.9|246318.3|245917.4|245818|745
1588359000000|2020-05-01 18:50:00|246346|246296|246483|246433|246572.9|246522.9|246337|246247.5|643
1588359300000|2020-05-01 18:55:00|246481.7|246431.7|246828.7|246778.7|246847.6|246797.6|246468.2|246418.2|513
1588359600000|2020-05-01 19:00:00|246833.9|246783.9|246416.1|246291.1|246848.3|246798.3|246287.2|246163.6|682
1588359900000|2020-05-01 19:05:00|246419.5|246294.5|246319.2|246269.2|246427.9|246317|246259.9|246134.9|549
1588360200000|2020-05-01 19:10:00|246320.9|246270.9|246319.1|246194.1|246356|246306|246204.8|246122.6|439
1588360500000|2020-05-01 19:15:00|246306.9|246181.9|246122.3|245997.3|246363.5|246301.5|246012.2|245887.2|528
1588360800000|2020-05-01 19:20:00|246119.9|245994.9|245968.8|245843.8|246119.9|246034.2|245790.9|245665.9|480
1588361100000|2020-05-01 19:25:00|245967.2|245842.2|246043|245918|246157.8|246032.8|245924.1|245755.4|420
1588361400000|2020-05-01 19:30:00|246043.5|245918.5|246285|246160|246294.9|246196.9|246009.2|245796.5|634
1588361700000|2020-05-01 19:35:00|246284.1|246159.1|246295|246245|246344.2|246294.2|246216.2|246125|543
1588362000000|2020-05-01 19:40:00|246296.6|246246.6|246319.7|246194.7|246353.6|246286.2|246175.4|246062.6|586
1588362300000|2020-05-01 19:45:00|246318|246193|246197.5|246072.5|246508.1|246379.5|246162.9|246062.3|551
1588362600000|2020-05-01 19:50:00|246232.3|246182.3|246288.5|246163.5|246470.7|246316.6|246232.3|246095.2|425
1588362900000|2020-05-01 19:55:00|246288.9|246163.9|246075.4|245950.4|246342.9|246217.9|246071.6|245921.8|481
1588363200000|2020-05-01 20:00:00|246006.6|245881.6|246077.8|245779.5|246126.9|245970.2|245897.2|245662.4|623
1588363500000|2020-05-01 20:05:00|246083.6|245771.9|245998.1|245720.2|246192.2|245944.4|245898.3|245667.1|409
1588363800000|2020-05-01 20:10:00|246018.7|245707.1|245860.3|245735.3|246160.5|245947.9|245810.7|245607.4|552
1588364100000|2020-05-01 20:15:00|245834.3|245709.3|245952.7|245695.4|246070.8|245817.5|245820.3|245632|430
1588364400000|2020-05-01 20:20:00|245944.6|245678.7|245838.5|245580.7|246034.9|245775.9|245702.8|245493|359
1588364700000|2020-05-01 20:25:00|245871|245565.9|245680.9|245555.9|245875.5|245664|245660.7|245458.8|451
1588365000000|2020-05-01 20:30:00|245683.4|245558.4|245824.6|245556.9|245856|245645.1|245659.1|245491.1|347
1588365300000|2020-05-01 20:35:00|245823.4|245557.8|245735.9|245480.5|245873.9|245683.5|245625.7|245438|372
1588365600000|2020-05-01 20:40:00|245753.1|245482.4|245633.4|245508.4|245753.1|245547.3|245472.1|245178.2|356
1588365900000|2020-05-01 20:45:00|245630.5|245505.5|245883.8|245626.1|245916.3|245717.4|245540.1|245470.5|332
1588366200000|2020-05-01 20:50:00|245882.5|245632.5|246030.3|245980.3|246316.3|246007.3|245795.9|245613.9|342
1588366500000|2020-05-01 20:55:00|246038.6|245988.6|246246.5|245876.5|246462.5|246092.5|246017.4|245770.1|124
1588536000000|2020-05-03 20:00:00|246823.7|246408.7|246823.7|246408.7|246823.7|246408.7|246757.5|246342.5|3
1588536300000|2020-05-03 20:05:00|246757.5|246342.5|246823.7|246408.7|246823.7|246408.7|246757.5|246342.5|2
1588536900000|2020-05-03 20:15:00|246757.5|246342.5|246757.5|246342.5|246757.5|246342.5|246757.5|246342.5|1
1588537200000|2020-05-03 20:20:00|246752.5|246337.5|246823.7|246408.7|246823.7|246408.7|246752.5|246337.5|3
1588537500000|2020-05-03 20:25:00|247052.5|246637.5|247052.5|246637.5|247052.5|246637.5|247052.5|246637.5|1
1588537800000|2020-05-03 20:30:00|247526|247111|247557.5|247142.5|247557.5|247142.5|247526|247111|2
1588538100000|2020-05-03 20:35:00|247526|247111|247526|247111|247526|247111|247526|247111|1
1588538700000|2020-05-03 20:45:00|247521.5|247106.5|247521.5|247106.5|247521.5|247106.5|247521.5|247106.5|1
1588539600000|2020-05-03 21:00:00|247521.9|247106.9|247567.5|247152.5|247567.5|247152.5|247516.5|247101.5|6
1588540200000|2020-05-03 21:10:00|247579.1|247164.1|247550.8|247135.8|247585.5|247170.5|247550.8|247135.8|7
1588540500000|2020-05-03 21:15:00|247571.2|247156.2|247567.5|247152.5|247580.8|247165.8|247567.5|247152.5|3
1588541100000|2020-05-03 21:25:00|247867.5|247452.5|247550|247135|248052.7|247637.7|247531.5|247116.5|38
1588541400000|2020-05-03 21:30:00|247552.6|247137.6|247571.2|247156.2|247596|247181|247451|247036|23
1588541700000|2020-05-03 21:35:00|247531.5|247116.5|247534.2|247119.2|247534.2|247119.2|247531.5|247116.5|2
1588542000000|2020-05-03 21:40:00|247562|247147|247563.9|247148.9|247563.9|247148.9|247544.3|247129.3|15
1588542300000|2020-05-03 21:45:00|247564|247149|247562|247147|247564|247149|247540.5|247125.5|11
1588542600000|2020-05-03 21:50:00|247547.5|247132.5|247534.9|247119.9|247562.6|247147.6|247534.9|247119.9|5
1588542900000|2020-05-03 21:55:00|247565.4|247150.4|247463.8|247048.8|247649.9|247234.9|247423.3|247008.3|23
1588543200000|2020-05-03 22:00:00|247447.1|247032.1|247849|247759|248216.4|247830.6|247344.7|246929.7|644
1588543500000|2020-05-03 22:05:00|247843|247753|247633.1|247218.1|248116.9|247826.2|247430.9|247073.5|370
1588543800000|2020-05-03 22:10:00|247613|247198|247799.5|247429.5|248002.5|247738.1|247613|247198|423
1588544100000|2020-05-03 22:15:00|247795.1|247425.1|248254.4|247928.5|248444.2|248185.7|247750.7|247383.6|476
1588544400000|2020-05-03 22:20:00|248258.8|247925.4|248328.4|247998.7|248372.2|248123.3|248194.5|247866.7|476
1588544700000|2020-05-03 22:25:00|248304.9|248004.2|248726.9|248405.9|248773|248429.3|248208.5|247945.2|500
1588545000000|2020-05-03 22:30:00|248722.4|248392.3|248605.8|248303.9|248871.4|248611.2|248558.8|248253.3|514
1588545300000|2020-05-03 22:35:00|248600.6|248309.4|248764.7|248476.2|248827.4|248576.6|248494.7|248252.7|427
1588545600000|2020-05-03 22:40:00|248771.9|248433.3|248774.3|248498.5|248838.4|248593|248688.3|248387.9|454
1588545900000|2020-05-03 22:45:00|248854.2|248484.2|248900.4|248775.4|248979|248823.9|248724.9|248451.8|381
1588546200000|2020-05-03 22:50:00|248895.7|248770.7|248927.1|248620.2|249051.1|248842|248783.1|248547.4|399
1588546500000|2020-05-03 22:55:00|248915.6|248619.7|248833.7|248557.7|248955.1|248749.8|248703.8|248499.5|302
1588546800000|2020-05-03 23:00:00|248877.5|248542.8|248691|248566|248877.5|248624|248558.8|248366.7|399
1588547100000|2020-05-03 23:05:00|248695.2|248570.2|248645.8|248520.8|248916.4|248650.1|248612.4|248334.2|405
1588547400000|2020-05-03 23:10:00|248645.9|248520.9|248679.9|248554.9|248828.8|248583.3|248406.5|248143.4|466
1588547700000|2020-05-03 23:15:00|248679.2|248554.2|248596.5|248343.4|248782.2|248567.6|248522.5|248245.9|306
1588548000000|2020-05-03 23:20:00|248602.8|248344.3|248795.8|248477.9|248825.4|248607.3|248530.2|248266.9|256
1588548300000|2020-05-03 23:25:00|248658.2|248533.2|248682|248348|248813.8|248593.5|248643.5|248332.6|236
1588548600000|2020-05-03 23:30:00|248639.6|248348.2|248770.6|248491.8|248824.4|248624.4|248593|248300.9|395
1588548900000|2020-05-03 23:35:00|248770.4|248495.2|248695.2|248404.1|248817.3|248631.7|248608.6|248321|400
1588549200000|2020-05-03 23:40:00|248697.1|248401.8|248696.1|248437.3|248775|248548.5|248590.6|248330.3|368
1588549500000|2020-05-03 23:45:00|248703.1|248438.5|248623.8|248498.8|248859.9|248602.9|248614.3|248405.8|321
1588549800000|2020-05-03 23:50:00|248691.2|248430.7|248480.6|248355.6|248866.7|248613.6|248465|248206.5|380
1588550100000|2020-05-03 23:55:00|248483.2|248358.2|248476.3|248351.3|248566|248361.2|248363.8|248120|317
1588550400000|2020-05-04 00:00:00|248541.5|248286|248521.8|248263.7|248573.9|248400.7|248412.3|248191.8|420
1588550700000|2020-05-04 00:05:00|248514.5|248239.6|248509.3|248247.1|248576.3|248373.5|248355.7|248168.8|371
1588551000000|2020-05-04 00:10:00|248508.4|248252.3|248631|248312.7|248682.7|248351.4|248404.9|248144|334
1588551300000|2020-05-04 00:15:00|248629.7|248313.7|248444.3|248176.8|248629.8|248318.7|248315|248069.3|413
1588551600000|2020-05-04 00:20:00|248371.1|248246.1|248311.5|248186.5|248490.4|248297|248211|248005.4|376
1588551900000|2020-05-04 00:25:00|248312|248187|248314.7|248042.5|248378.8|248230.5|248177.9|247969|425
1588552200000|2020-05-04 00:30:00|248256.8|248131.8|248231.5|248106.5|248352.9|248165.9|248190.9|247957.8|406
1588552500000|2020-05-04 00:35:00|248296.9|248036.9|248283.8|248158.8|248385.9|248238.5|248231.2|248011|448
1588552800000|2020-05-04 00:40:00|248284.7|248159.7|248301.2|248016.2|248341.6|248175.1|248173.8|247964.7|417
1588553100000|2020-05-04 00:45:00|248269.6|248001.1|248259.7|248134.7|248356|248195.5|248159.5|247933.8|391
1588553400000|2020-05-04 00:50:00|248281.1|248156.1|248607.9|248320.1|248683.4|248467.6|248233.4|248012.2|523
1588553700000|2020-05-04 00:55:00|248569.4|248277.7|248573.3|248313.2|248876|248580.8|248480.9|248221.1|373
1588554000000|2020-05-04 01:00:00|248575.3|248309.6|248360.5|248235.5|248622.8|248398.8|248292.4|248079.2|452
1588554300000|2020-05-04 01:05:00|248353.7|248228.7|248432.8|248167.3|248465.3|248239.6|248246.7|248039.5|374
1588554600000|2020-05-04 01:10:00|248441.6|248170.4|248371.5|248111.4|248563.2|248291.8|248310.7|248080.6|425
1588554900000|2020-05-04 01:15:00|248303.4|248178.4|247705.6|247416.9|248411.2|248208.4|247548.4|247307.6|573
1588555200000|2020-05-04 01:20:00|247716.3|247410.8|247925.3|247800.3|248084.9|247855.8|247637.4|247367.4|536
1588555500000|2020-05-04 01:25:00|248005.1|247742.6|247777|247513.6|248074.5|247800.4|247672.7|247376.9|430
1588555800000|2020-05-04 01:30:00|247777.2|247520.3|247764.2|247440.5|247921.3|247664.1|247667.6|247339.6|469
1588556100000|2020-05-04 01:35:00|247762|247431.3|247777.4|247492.9|247889.8|247590.7|247567.6|247317|465
1588556400000|2020-05-04 01:40:00|247772.9|247494.8|247837.7|247479.3|247937.9|247658.5|247606.9|247340.5|464
1588556700000|2020-05-04 01:45:00|247838|247468|247673|247391.5|247935.8|247679|247606.5|247391.3|482
1588557000000|2020-05-04 01:50:00|247670.4|247392.5|247560.2|247273.9|247771.7|247555.8|247478.5|247215|468
1588557300000|2020-05-04 01:55:00|247560.9|247268.4|247390.8|247265.8|247664|247409.5|247320.3|247135.5|439
1588557600000|2020-05-04 02:00:00|247385.4|247260.4|247328.3|247203.3|247539.9|247370.5|247275.5|247138.3|346
1588557900000|2020-05-04 02:05:00|247331.6|247206.6|247282.5|246934.9|247426.5|247249.2|247127.5|246883.7|307
1588558200000|2020-05-04 02:10:00|247284.6|246935.4|247496.1|247180.5|247592.2|247396.1|247192.1|246935.4|382
1588558500000|2020-05-04 02:15:00|247486.5|247186.2|247405.8|247125.5|247576.7|247438|247313.7|247112|344
1588558800000|2020-05-04 02:20:00|247324.8|247122|247584.7|247300.1|247592.9|247374.9|247110.9|246901.8|462
1588559100000|2020-05-04 02:25:00|247584.4|247301.1|247428.1|247157.2|247593.1|247302.4|247214.7|246969.7|390
1588559400000|2020-05-04 02:30:00|247422.3|247160.6|247261.8|247136.8|247452.1|247259.3|247231.6|247043.3|352
1588559700000|2020-05-04 02:35:00|247265.6|247140.6|247140.7|247015.7|247400.6|247239.5|247113.5|246913.2|317
1588560000000|2020-05-04 02:40:00|247142.7|247017.7|247178.2|247053.2|247324.6|247094.6|247074.8|246853.5|309
1588560300000|2020-05-04 02:45:00|247180.3|247055.3|247218.5|247093.5|247326.6|247142.3|247155.1|246926.5|308
1588560600000|2020-05-04 02:50:00|247222.7|247097.7|247254.8|247129.8|247304|247159.3|247171.9|246951.7|249
1588560900000|2020-05-04 02:55:00|247239|247114|247184.1|247059.1|247326.1|247181.5|247177.8|246945.4|314
1588561200000|2020-05-04 03:00:00|247183.9|247058.9|247177.9|247052.9|247277.6|247087.4|247078.7|246845.5|314
1588561500000|2020-05-04 03:05:00|247171.5|247046.5|247122.7|246803.8|247231|247084|246749.6|246521.4|432
1588561800000|2020-05-04 03:10:00|247115.2|246811.5|247247|246877|247261.8|247007.6|247018.9|246769.5|386
1588562100000|2020-05-04 03:15:00|247260.6|246893.7|246967|246842|247260.6|246920.7|246944.1|246721.9|303
1588562400000|2020-05-04 03:20:00|247008.5|246742.9|247183.6|246819.2|247407.8|247098.9|246886.5|246656.1|350
1588562700000|2020-05-04 03:25:00|247185.4|246820.7|247149.7|246798.6|247192|246913.7|246948.1|246677.1|315
1588563000000|2020-05-04 03:30:00|247155.6|246793.9|247286.3|247016.1|247376|247141.5|247066.6|246758.3|435
1588563300000|2020-05-04 03:35:00|247295.5|247008.2|247155.6|246835.6|247346.2|247043.7|247022.6|246756.6|381
1588563600000|2020-05-04 03:40:00|247169.8|246825.8|247083.6|246775.7|247209.4|246962|246921.8|246686|425
1588563900000|2020-05-04 03:45:00|247083.2|246773|247045.5|246920.5|247210|246929.4|246938.6|246704.6|318
1588564200000|2020-05-04 03:50:00|247097.7|246843.2|246900.4|246615.4|247097.7|246960.9|246781|246546.4|338
1588564500000|2020-05-04 03:55:00|246908.3|246609|246899.5|246529.5|246965.7|246710.8|246756.8|246509|322
1588564800000|2020-05-04 04:00:00|246897.7|246527.7|247033.5|246739.8|247068|246831|246745.4|246507.5|296
1588565100000|2020-05-04 04:05:00|247035.2|246742.4|247159.9|246847.6|247169.9|246941.4|246731.4|246483.3|360
1588565400000|2020-05-04 04:10:00|247128.6|246837.7|247319.2|246979.2|247319.6|247087.8|247014.7|246784.8|393
1588565700000|2020-05-04 04:15:00|247344.5|246978.7|247309.5|246940.8|247424.6|247113.3|247197.1|246871.7|467
1588566000000|2020-05-04 04:20:00|247304.8|246944.4|247298.3|247022.2|247415.5|247148|247194.3|246939.8|352
1588566300000|2020-05-04 04:25:00|247296.7|247019.7|247245.7|247120.7|247362.3|247149.7|247181.9|246971.4|380
1588566600000|2020-05-04 04:30:00|247248.4|247123.4|247564.4|247232.1|247671.4|247468.7|247223.3|247049.3|402
1588566900000|2020-05-04 04:35:00|247604.1|247234.1|247480.4|247355.4|247652.2|247401.4|247434.4|247221.1|283
1588567200000|2020-05-04 04:40:00|247557.2|247277.3|247574|247287.1|247644|247404.5|247452.8|247243.1|312
1588567500000|2020-05-04 04:45:00|247566|247290.2|247366.3|247241.3|247566|247346.3|247337.5|247073.6|374
1588567800000|2020-05-04 04:50:00|247367.6|247242.6|247467.6|247196.5|247536.9|247312.6|247355.1|247130.1|361
1588568100000|2020-05-04 04:55:00|247475.5|247194.1|247588.9|247463.9|247712.2|247525|247254.3|247075.1|349
1588568400000|2020-05-04 05:00:00|247662.1|247400.4|247507.9|247186.2|247770.5|247544.1|247354.5|247102.8|466
1588568700000|2020-05-04 05:05:00|247502.9|247196.4|247469.2|247114.4|247578.6|247346.4|247318.7|247093.5|361
1588569000000|2020-05-04 05:10:00|247482.9|247129.1|247319.8|246962.7|247482.9|247136.1|247235.3|246895.8|336
1588569300000|2020-05-04 05:15:00|247312.9|246973.6|247171.9|246880|247320.7|247039.8|247120.5|246867.8|322
1588569600000|2020-05-04 05:20:00|247178|246808|247299.8|246933.2|247328.5|247095.7|247098|246808|298
1588569900000|2020-05-04 05:25:00|247290.5|246920.5|247252.3|246882.3|247385.2|247036.1|247207.3|246855.3|312
1588570200000|2020-05-04 05:30:00|247255.5|246885.5|247438.1|247068.1|247462.9|247135.3|247183.1|246857.9|351
1588570500000|2020-05-04 05:35:00|247430.5|247060.5|247472.5|247141|247585.3|247291.7|247360.8|247053.9|401
1588570800000|2020-05-04 05:40:00|247497.2|247127.2|247654.7|247284.7|247659.8|247346|247443.7|247110.4|324
1588571100000|2020-05-04 05:45:00|247655.8|247285.8|247599|247274.5|247743.5|247421.6|247486.6|247229|364
1588571400000|2020-05-04 05:50:00|247599.3|247274.9|248087.8|247781.3|248127.2|247846.9|247595.7|247230.8|457
1588571700000|2020-05-04 05:55:00|248090.5|247767.9|248093.3|247968.3|248250.3|248006.2|247987.5|247759.1|430
1588572000000|2020-05-04 06:00:00|248138.6|247848.2|248224.9|247967.6|248290.8|248087.4|247679.6|247345.5|729
1588572300000|2020-05-04 06:05:00|248228.6|247973.1|247805.8|247517.1|248329.3|248053.3|247673.3|247415|642
1588572600000|2020-05-04 06:10:00|247789.4|247419.4|247698.9|247340.2|247917.4|247742.5|247649.9|247319.6|577
1588572900000|2020-05-04 06:15:00|247688.6|247350.7|247757.8|247457.9|247840.9|247542.4|247610.1|247316.7|501
1588573200000|2020-05-04 06:20:00|247773.4|247432.9|247459.2|247108.1|247787.1|247435.9|247373.2|247084.4|531
1588573500000|2020-05-04 06:25:00|247443|247106.3|247414.5|247114|247502.5|247249.3|247335.7|247011.1|480
1588573800000|2020-05-04 06:30:00|247450.5|247162.6|247281.4|246937.4|247490.6|247200.3|247004|246807.6|648
1588574100000|2020-05-04 06:35:00|247256.1|246957.3|247088.1|246963.1|247269.3|247036.4|247009.1|246831.3|646
1588574400000|2020-05-04 06:40:00|247082.4|246957.4|246994.1|246869.1|247150.8|247045.9|246984.5|246830.7|509
1588574700000|2020-05-04 06:45:00|246994.7|246869.7|246754.1|246502.8|247011.9|246886.9|246463|246338|695
1588575000000|2020-05-04 06:50:00|246753.4|246501.6|246549.2|246424.2|246827.8|246645.9|246482|246332.2|720
1588575300000|2020-05-04 06:55:00|246597.1|246472.1|246574.2|246449.2|246662.1|246497.5|246518.9|246344.4|639
1588575600000|2020-05-04 07:00:00|246580.9|246455.9|246674.5|246549.5|246860.3|246735.3|246460.9|246335.9|778
1588575900000|2020-05-04 07:05:00|246671.9|246546.9|246578.8|246528.8|246732.6|246607.6|246565.7|246442|728
1588576200000|2020-05-04 07:10:00|246581.7|246531.7|247074.6|246788.6|247254.9|247081|246581.7|246516.9|717
1588576500000|2020-05-04 07:15:00|246987.1|246862.1|247820.7|247695.7|247842.5|247717.5|246970.9|246777.9|637
1588576800000|2020-05-04 07:20:00|247826.4|247701.4|247768.4|247643.4|247968.6|247791.6|247710.2|247619.4|657
1588577100000|2020-05-04 07:25:00|247777.5|247652.5|247880|247755|248040.7|247863.5|247389.8|247186.1|820
1588577400000|2020-05-04 07:30:00|247883.1|247758.1|247417.5|247292.5|247950.5|247785.7|247348.6|247170.1|752
1588577700000|2020-05-04 07:35:00|247416.6|247291.6|247352.1|247227.1|247592.5|247429|247308.7|247183.7|778
1588578000000|2020-05-04 07:40:00|247352|247227|247456.7|247331.7|247552.9|247458.3|247277.2|247095|614
1588578300000|2020-05-04 07:45:00|247454.8|247329.8|247415|247290|247561.5|247474.1|247354.6|247229.6|656
1588578600000|2020-05-04 07:50:00|247423.4|247298.4|247423.2|247298.2|247607.8|247482.8|247356.9|247231.9|659
1588578900000|2020-05-04 07:55:00|247422.5|247297.5|247305.1|247180.1|247437.8|247312.8|247021.6|246854.6|808
1588579200000|2020-05-04 08:00:00|247294.3|247169.3|247136.3|247011.3|247362.3|247237.3|247120.5|246948.2|703
1588579500000|2020-05-04 08:05:00|247129.1|247004.1|247430|247305|247450.8|247325.8|246937.1|246743.4|756
1588579800000|2020-05-04 08:10:00|247429.7|247304.7|247307.2|247182.2|247710.2|247585.2|247286.3|247074.1|764
1588580100000|2020-05-04 08:15:00|247306.7|247181.7|247485.6|247360.6|247494.8|247406.4|247193.3|247017.3|680
1588580400000|2020-05-04 08:20:00|247485.5|247360.5|247419.1|247294.1|247587.5|247462.5|247376.7|247280.6|652
1588580700000|2020-05-04 08:25:00|247418.4|247293.4|247568.3|247443.3|247691.9|247499.1|247395|247270|704
1588581000000|2020-05-04 08:30:00|247564.8|247439.8|247892.9|247767.9|247906.5|247781.5|247473.6|247348.6|646
1588581300000|2020-05-04 08:35:00|247893.1|247768.1|248011.3|247886.3|248469.2|248344.2|247839.5|247714.5|790
1588581600000|2020-05-04 08:40:00|248012.9|247887.9|247610.4|247485.4|248018.2|247919.5|247433|247300.3|725
1588581900000|2020-05-04 08:45:00|247612.9|247487.9|247559.2|247434.2|247681.7|247496.3|247393.7|247268.7|449
1588582200000|2020-05-04 08:50:00|247559.3|247434.3|247569.1|247444.1|247667.1|247500.3|247378.7|247243.5|494
1588582500000|2020-05-04 08:55:00|247631.5|247380.8|247690.5|247565.5|247751.6|247589.5|247491.5|247326.1|440
1588582800000|2020-05-04 09:00:00|247690.4|247565.4|247972.8|247847.8|247972.8|247891.3|247678.5|247553.5|618
1588583100000|2020-05-04 09:05:00|247976.7|247851.7|247812.2|247762.2|248113|247958.1|247733.6|247586.2|647
1588583400000|2020-05-04 09:10:00|247812.6|247762.6|248187.2|248137.2|248197.3|248147.3|247804.4|247681|629
1588583700000|2020-05-04 09:15:00|248186.4|248136.4|248178.9|248128.9|248265.3|248215.3|248128.8|248078.8|614
1588584000000|2020-05-04 09:20:00|248179.6|248129.6|248363.2|248313.2|248436.4|248363.1|248132.9|248082.9|613
1588584300000|2020-05-04 09:25:00|248363|248313|248143.3|248093.3|248429.7|248379.7|248133.6|248083.6|686
1588584600000|2020-05-04 09:30:00|248137.2|248087.2|248150.8|248025.8|248230.1|248136.4|248033.3|247913.7|672
1588584900000|2020-05-04 09:35:00|248151.6|248026.6|247971.6|247921.6|248221.9|248171.9|247781.3|247731.3|728
1588585200000|2020-05-04 09:40:00|247961.6|247911.6|247933.5|247808.5|248042.5|247931.6|247761.8|247614.2|719
1588585500000|2020-05-04 09:45:00|247936.5|247811.5|247599.6|247474.6|247941.6|247819.3|247563.9|247407.5|590
1588585800000|2020-05-04 09:50:00|247597.6|247472.6|247769.4|247719.4|248016.3|247921|247425.9|247375.9|730
1588586100000|2020-05-04 09:55:00|247775.6|247725.6|248097.4|248047.4|248188.1|248138.1|247626.1|247576.1|738
1588586400000|2020-05-04 10:00:00|248100.5|248050.5|248223.4|248173.4|248297|248247|248080.2|248030.2|546
1588586700000|2020-05-04 10:05:00|248224.4|248174.4|248099.4|248049.4|248251.7|248201.7|248065.8|248015.8|655
1588587000000|2020-05-04 10:10:00|248102.9|248052.9|248110.3|248060.3|248192.5|248142.5|248076.3|248026.3|643
1588587300000|2020-05-04 10:15:00|248107.1|248057.1|247756.1|247706.1|248150.7|248100.7|247688.5|247603.1|657
1588587600000|2020-05-04 10:20:00|247761.7|247711.7|247537.3|247487.3|247766.5|247716.5|247171.2|247121.2|755
1588587900000|2020-05-04 10:25:00|247537.9|247487.9|247681.6|247556.6|247900.7|247688.2|247532.9|247473.4|562
1588588200000|2020-05-04 10:30:00|247653.7|247528.7|247393.6|247343.6|247860.8|247666.6|247342.3|247186.1|683
1588588500000|2020-05-04 10:35:00|247403.6|247353.6|247232.2|247182.2|247497.8|247447.8|247232.2|247182.2|651
1588588800000|2020-05-04 10:40:00|247235|247185|246964.7|246839.7|247367.7|247317.7|246921.8|246745.2|723
1588589100000|2020-05-04 10:45:00|246964.5|246839.5|247065.2|246940.2|247127.8|247077.8|246925.4|246817.5|616
1588589400000|2020-05-04 10:50:00|247058.2|246933.2|247142.4|247017.4|247176.7|247090.6|246904.1|246787.1|700
1588589700000|2020-05-04 10:55:00|247137.9|247012.9|247476.7|247426.7|247486.7|247436.7|247067|247012.9|715
1588590000000|2020-05-04 11:00:00|247487.4|247437.4|247434|247384|247683.5|247633.5|247415.8|247365.8|819
1588590300000|2020-05-04 11:05:00|247433.2|247383.2|247540.9|247490.9|247607.3|247557.3|247200.5|247045.9|725
1588590600000|2020-05-04 11:10:00|247535.1|247485.1|247525.3|247475.3|247688.1|247638.1|247505.4|247455.4|767
1588590900000|2020-05-04 11:15:00|247517.9|247467.9|247586.4|247536.4|247642.8|247570.1|247380.1|247330.1|662
1588591200000|2020-05-04 11:20:00|247586|247536|247607.6|247557.6|247658.4|247608.4|247557.6|247507.6|546
1588591500000|2020-05-04 11:25:00|247623.8|247573.8|247587.8|247537.8|247644.2|247594.2|247385.1|247335.1|696
1588591800000|2020-05-04 11:30:00|247584.7|247534.7|247096.1|247046.1|247587.5|247537.5|246981.2|246879.2|736
1588592100000|2020-05-04 11:35:00|247093.9|247043.9|246703.3|246653.3|247097.2|247047.2|246681|246631|758
1588592400000|2020-05-04 11:40:00|246702.7|246652.7|247068.3|247018.3|247095.1|247045.1|246702.7|246652.7|731
1588592700000|2020-05-04 11:45:00|247068.4|247018.4|247424.2|247374.2|247427.5|247377.5|247066.6|247016.6|721
1588593000000|2020-05-04 11:50:00|247419.9|247369.9|246737.2|246687.2|247425.1|247375.1|246523.5|246438|780
1588593300000|2020-05-04 11:55:00|246736.2|246686.2|246739.3|246689.3|246917.4|246867.4|246511.5|246455.4|753
1588593600000|2020-05-04 12:00:00|246754.9|246704.9|246620.8|246570.8|247187.5|247137.5|246600.7|246550.7|891
1588593900000|2020-05-04 12:05:00|246619.3|246569.3|246102.7|246052.7|246630.2|246580.2|246102.7|246052.7|903
1588594200000|2020-05-04 12:10:00|246109.2|246059.2|245740.1|245690.1|246329.9|246279.9|245659.7|245609.7|926
1588594500000|2020-05-04 12:15:00|245736.8|245686.8|245966.7|245916.7|245976.4|245926.4|245451.8|245401.8|912
1588594800000|2020-05-04 12:20:00|245971.9|245921.9|245734.1|245684.1|245971.9|245921.9|245615.5|245565.5|947
1588595100000|2020-05-04 12:25:00|245734.8|245684.8|244911|244861|245740.6|245690.6|244911|244861|959
1588595400000|2020-05-04 12:30:00|244916.7|244866.7|244936.6|244886.6|245309.6|245259.6|244773.8|244723.8|888
1588595700000|2020-05-04 12:35:00|244935.1|244885.1|245269.2|245219.2|245306.8|245256.8|244864.5|244814.5|859
1588596000000|2020-05-04 12:40:00|245268.9|245218.9|245632|245582|245634.3|245584.3|245133.9|245083.9|865
1588596300000|2020-05-04 12:45:00|245632.2|245582.2|245660.1|245610.1|245968.6|245918.6|245482.9|245432.9|894
1588596600000|2020-05-04 12:50:00|245659.6|245609.6|245239.7|245189.7|245664.6|245614.6|245103.7|245053.7|869
1588596900000|2020-05-04 12:55:00|245239.4|245189.4|245567.5|245517.5|245577.8|245527.8|245228.2|245178.2|670
1588597200000|2020-05-04 13:00:00|245569.5|245519.5|245595.4|245545.4|245938.3|245888.3|245511|245461|906
1588597500000|2020-05-04 13:05:00|245598.8|245548.8|245861|245811|246095.4|246045.4|245582|245532|834
1588597800000|2020-05-04 13:10:00|245861.3|245811.3|245591|245541|245947.2|245897.2|245554.6|245504.6|931
1588598100000|2020-05-04 13:15:00|245593.3|245543.3|245623.8|245573.8|245646.6|245596.6|245408.8|245358.8|784
1588598400000|2020-05-04 13:20:00|245624.2|245574.2|245694.5|245644.5|245745.7|245695.7|245471.9|245421.9|739
1588598700000|2020-05-04 13:25:00|245693.5|245643.5|245546.3|245496.3|245737.7|245687.7|245528.3|245478.3|615
1588599000000|2020-05-04 13:30:00|245546|245496|245687.2|245637.2|245811.3|245761.3|245531.1|245481.1|961
1588599300000|2020-05-04 13:35:00|245684.6|245634.6|245676.4|245626.4|245839.6|245789.6|245487.3|245437.3|862
1588599600000|2020-05-04 13:40:00|245677.7|245627.7|245253.6|245203.6|245689.1|245639.1|245198.6|245148.6|951
1588599900000|2020-05-04 13:45:00|245258|245208|245045.5|244995.5|245320.7|245270.7|245042.5|244992.5|782
1588600200000|2020-05-04 13:50:00|245037.1|244987.1|244061.8|244011.8|245044.4|244994.4|243702.1|243652.1|1010
1588600500000|2020-05-04 13:55:00|244061.5|244011.5|244049.3|243999.3|244193.5|244143.5|243875.3|243825.3|931
1588600800000|2020-05-04 14:00:00|244045.5|243995.5|243068.6|243018.6|244097.3|244047.3|243065.9|243015.9|984
1588601100000|2020-05-04 14:05:00|243073.5|243023.5|243518.7|243468.7|243561.4|243511.4|242956.9|242906.9|987
1588601400000|2020-05-04 14:10:00|243528.9|243478.9|243359.9|243309.9|243602.9|243552.9|243154.7|243104.7|891
1588601700000|2020-05-04 14:15:00|243365|243315|243038.8|242988.8|243462.7|243412.7|242994.7|242944.7|918
1588602000000|2020-05-04 14:20:00|243044.6|242994.6|243549|243499|243714.6|243664.6|242943.4|242893.4|886
1588602300000|2020-05-04 14:25:00|243547.6|243497.6|243587.5|243537.5|243944.8|243894.8|243477.4|243427.4|920
1588602600000|2020-05-04 14:30:00|243601.9|243551.9|243963.2|243913.2|243975.2|243925.2|243578.3|243528.3|946
1588602900000|2020-05-04 14:35:00|243964.2|243914.2|244171.2|244121.2|244194.5|244144.5|243815.9|243765.9|835
1588603200000|2020-05-04 14:40:00|244171.3|244121.3|243882|243832|244280.5|244230.5|243773.3|243723.3|923
1588603500000|2020-05-04 14:45:00|243882.1|243832.1|244077.5|244027.5|244192.5|244142.5|243764.1|243714.1|887
1588603800000|2020-05-04 14:50:00|244077.9|244027.9|243731.7|243681.7|244136.3|244086.3|243662.9|243612.9|885
1588604100000|2020-05-04 14:55:00|243731.6|243681.6|243949.7|243899.7|244134.1|244084.1|243639.4|243589.4|962
1588604400000|2020-05-04 15:00:00|243950.5|243900.5|243978|243928|244147.6|244097.6|243917.9|243867.9|923
1588604700000|2020-05-04 15:05:00|243978.8|243928.8|243885.1|243835.1|244027.7|243977.7|243714.4|243664.4|890
1588605000000|2020-05-04 15:10:00|243894.6|243844.6|244102.9|244052.9|244266.4|244216.4|243859.2|243809.2|897
1588605300000|2020-05-04 15:15:00|244082.8|244032.8|243650.6|243600.6|244108.3|244058.3|243592.9|243542.9|859
1588605600000|2020-05-04 15:20:00|243653.5|243603.5|243556.8|243506.8|244072.6|244022.6|243547.6|243497.6|862
1588605900000|2020-05-04 15:25:00|243555.8|243505.8|243743.2|243693.2|243812.6|243762.6|243367.3|243317.3|844
1588606200000|2020-05-04 15:30:00|243704.5|243654.5|243897.2|243847.2|244072.6|244022.6|243409.1|243359.1|775
1588606500000|2020-05-04 15:35:00|243858.6|243808.6|243666.1|243616.1|243891.2|243841.2|243660|243610|799
1588606800000|2020-05-04 15:40:00|243645.8|243595.8|244114.3|244064.3|244150|244100|243627.1|243577.1|835
1588607100000|2020-05-04 15:45:00|244062.7|244012.7|243858.6|243808.6|244062.7|244012.7|243837.3|243787.3|749
1588607400000|2020-05-04 15:50:00|243857.3|243807.3|243742.8|243692.8|243857.3|243807.3|243716.1|243666.1|755
1588607700000|2020-05-04 15:55:00|243720|243670|243880|243830|243903.1|243853.1|243705.8|243655.8|700
1588608000000|2020-05-04 16:00:00|243873.4|243823.4|243725.7|243675.7|244042.2|243992.2|243687.1|243637.1|732
1588608300000|2020-05-04 16:05:00|243694.4|243644.4|243871.1|243821.1|243900|243850|243543.8|243493.8|711
1588608600000|2020-05-04 16:10:00|243872|243822|243644.5|243594.5|243872|243822|243625.2|243575.2|798
1588608900000|2020-05-04 16:15:00|243642.6|243592.6|243282.9|243232.9|243748.9|243698.9|243202.4|243152.4|814
1588609200000|2020-05-04 16:20:00|243278.1|243228.1|243196.4|243146.4|243355.6|243305.6|243159.3|243109.3|726
1588609500000|2020-05-04 16:25:00|243197.1|243147.1|243188.6|243138.6|243352.6|243302.6|243144.3|243094.3|730
1588609800000|2020-05-04 16:30:00|243179.4|243129.4|243341.9|243291.9|243343.8|243293.8|243174.2|243124.2|660
1588610100000|2020-05-04 16:35:00|243336.7|243286.7|243474.2|243424.2|243631.2|243581.2|243298.7|243248.7|801
1588610400000|2020-05-04 16:40:00|243448|243398|243236.3|243186.3|243461.8|243411.8|243190|243140|670
1588610700000|2020-05-04 16:45:00|243210.5|243160.5|243322.5|243272.5|243324.7|243274.7|243160.9|243110.9|725
1588611000000|2020-05-04 16:50:00|243320.5|243270.5|243306.6|243256.6|243383.2|243333.2|243272.9|243222.9|624
1588611300000|2020-05-04 16:55:00|243302|243252|243517.2|243467.2|243586.8|243536.8|243181.5|243131.5|733
1588611600000|2020-05-04 17:00:00|243504.4|243454.4|243105.8|243055.8|243519.4|243469.4|243069.2|243019.2|764
1588611900000|2020-05-04 17:05:00|243096.8|243046.8|242944.4|242894.4|243109.3|243059.3|242933.2|242883.2|651
1588612200000|2020-05-04 17:10:00|242943.5|242893.5|243012.3|242962.3|243225.7|243175.7|242940.7|242890.7|762
1588612500000|2020-05-04 17:15:00|243010|242960|243047.5|242997.5|243059|243009|242904|242854|802
1588612800000|2020-05-04 17:20:00|243039.4|242989.4|242927.9|242877.9|243142.7|243092.7|242927.9|242877.9|633
1588613100000|2020-05-04 17:25:00|242927.6|242877.6|242512.1|242462.1|242927.6|242877.6|242480.1|242430.1|740
1588613400000|2020-05-04 17:30:00|242509.2|242459.2|242198.3|242148.3|242520.4|242470.4|241963.9|241913.9|821
1588613700000|2020-05-04 17:35:00|242212.3|242162.3|242492.5|242442.5|242573.2|242510|242039.1|241989.1|768
1588614000000|2020-05-04 17:40:00|242491.2|242441.2|242320.7|242270.7|242516.1|242466.1|242162.9|242112.9|711
1588614300000|2020-05-04 17:45:00|242312.8|242262.8|242069.2|242019.2|242313|242263|242038.8|241988.8|700
1588614600000|2020-05-04 17:50:00|242055.4|242005.4|241840.7|241790.7|242117.9|242067.9|241630.4|241580.4|763
1588614900000|2020-05-04 17:55:00|241821|241771|241931.8|241881.8|242000.4|241918|241701.1|241632.2|664
1588615200000|2020-05-04 18:00:00|241936.1|241886.1|241792.1|241742.1|241942.2|241892.2|241774.1|241724.1|582
1588615500000|2020-05-04 18:05:00|241791.9|241741.9|241889.7|241839.7|241933.1|241883.1|241774.1|241724.1|768
1588615800000|2020-05-04 18:10:00|241889.5|241839.5|241898.2|241848.2|241938.3|241888.3|241650|241600|703
1588616100000|2020-05-04 18:15:00|241936.6|241886.6|241622.7|241572.7|241943.1|241893.1|241622.7|241572.7|601
1588616400000|2020-05-04 18:20:00|241624.5|241574.5|241456.6|241406.6|241699.4|241649.4|241440.5|241390.5|763
1588616700000|2020-05-04 18:25:00|241455.9|241405.9|241669|241619|241728.5|241678.5|241454.3|241404.3|759
1588617000000|2020-05-04 18:30:00|241671.3|241621.3|242003.6|241878.6|242003.6|241917.7|241581.1|241531.1|779
1588617300000|2020-05-04 18:35:00|242003.3|241878.3|242138.7|242088.7|242193.7|242143.7|241976.5|241875.3|758
1588617600000|2020-05-04 18:40:00|242136.2|242086.2|242089.6|242039.6|242176.1|242106|242019.6|241969.6|672
1588617900000|2020-05-04 18:45:00|242087.6|242037.6|242032.1|241907.1|242195.8|242145.8|241955.6|241872|839
1588618200000|2020-05-04 18:50:00|242035.2|241910.2|242316.5|242191.5|242330.6|242229.3|241836.2|241786.2|736
1588618500000|2020-05-04 18:55:00|242305.4|242180.4|242380.9|242330.9|242416.3|242366.3|242224.2|242174.2|680
1588618800000|2020-05-04 19:00:00|242385.3|242335.3|242335.3|242285.3|242399.3|242349.3|242230.3|242180.3|694
1588619100000|2020-05-04 19:05:00|242344|242294|242369.6|242319.6|242394.1|242344.1|242272.4|242222.4|644
1588619400000|2020-05-04 19:10:00|242373.5|242323.5|241948.8|241898.8|242389.1|242339.1|241934|241884|656
1588619700000|2020-05-04 19:15:00|241945.5|241895.5|242038.7|241988.7|242061.7|242011.7|241896.5|241846.5|526
1588620000000|2020-05-04 19:20:00|242037.6|241987.6|241896|241846|242080.5|242030.5|241885.7|241835.7|572
1588620300000|2020-05-04 19:25:00|241894.4|241844.4|241922.8|241872.8|242092.1|242025.7|241765.6|241715.6|632
1588620600000|2020-05-04 19:30:00|241921.3|241871.3|241920.5|241870.5|241947|241897|241880.9|241830.9|482
1588620900000|2020-05-04 19:35:00|241919.6|241869.6|241971|241921|242068.1|242018.1|241916.5|241866.5|547
1588621200000|2020-05-04 19:40:00|241968.6|241918.6|241898.8|241848.8|241996.4|241946.4|241874|241824|529
1588621500000|2020-05-04 19:45:00|241897.2|241847.2|241993.8|241943.8|242006.2|241956.2|241897.2|241847.2|529
1588621800000|2020-05-04 19:50:00|242014.9|241964.9|241817.4|241767.4|242091.9|242041.9|241768.8|241718.8|773
1588622100000|2020-05-04 19:55:00|241817.7|241767.7|241352.6|241302.6|241829.9|241779.9|241326.6|241276.6|718
1588622400000|2020-05-04 20:00:00|241355.2|241305.2|241285.1|241235.1|241481.7|241403.8|241276|241190|698
1588622700000|2020-05-04 20:05:00|241286.9|241236.9|241239.5|241189.5|241332.3|241282.3|241177.8|241127.8|554
1588623000000|2020-05-04 20:10:00|241238.8|241188.8|241266.8|241216.8|241271.1|241221.1|241213.6|241163.6|328
1588623300000|2020-05-04 20:15:00|241268.7|241218.7|241169.4|241119.4|241272.1|241222.1|241114.1|241064.1|403
1588623600000|2020-05-04 20:20:00|241169.9|241119.9|241185.7|241135.7|241236.3|241186.3|241162.9|241112.9|394
1588623900000|2020-05-04 20:25:00|241185.9|241135.9|241269.9|241219.9|241275.3|241225.3|241159.6|241099.4|510
1588624200000|2020-05-04 20:30:00|241276.2|241226.2|241195.8|241145.8|241349.4|241299.4|241180|241130|432
1588624500000|2020-05-04 20:35:00|241194|241144|241184.9|241134.9|241287.4|241197.4|241172.1|241122.1|463
1588624800000|2020-05-04 20:40:00|241187.9|241137.9|240853.9|240803.9|241193.9|241143.9|240770.8|240720.8|617
1588625100000|2020-05-04 20:45:00|240880.1|240755.1|241048.6|240923.6|241235.6|241010.8|240832.9|240733|429
1588625400000|2020-05-04 20:50:00|241054.1|240929.1|241105.2|240818.1|241293.7|241033.4|240768.8|240643.8|538
1588625700000|2020-05-04 20:55:00|241085.3|240833.6|240812.4|240551.9|241085.3|240833.6|240723.6|240521.7|481
1588626000000|2020-05-04 21:00:00|240749.8|240473.5|241233.9|240863.9|241252.7|240882.7|240749.8|240442.1|157
1588626300000|2020-05-04 21:05:00|241234.3|240864.3|240920.5|240550.5|241260.1|240890.1|240835.3|240465.3|170
1588626600000|2020-05-04 21:10:00|240904.3|240534.3|241091.3|240721.3|241091.3|240721.3|240875.4|240505.4|186
1588626900000|2020-05-04 21:15:00|241106.1|240736.1|241136|240766|241148.4|240778.4|241041.4|240671.4|187
1588627200000|2020-05-04 21:20:00|241136.5|240766.5|241102.2|240732.2|241168.7|240798.7|241066.7|240696.7|190
1588627500000|2020-05-04 21:25:00|241100.6|240730.6|241121.7|240751.7|241147.1|240777.1|241065.3|240695.3|158
1588627800000|2020-05-04 21:30:00|241124.6|240754.6|241142.3|240772.3|241162.2|240792.2|241074.7|240704.7|158
1588628100000|2020-05-04 21:35:00|241136.9|240766.9|241128.8|240758.8|241150.3|240780.3|241105|240735|126
1588628400000|2020-05-04 21:40:00|241109.8|240739.8|241119.3|240749.3|241155.8|240785.8|241105|240735|104
1588628700000|2020-05-04 21:45:00|241117.4|240747.4|241119.3|240749.3|241153.7|240783.7|241112.7|240742.7|197
1588629000000|2020-05-04 21:50:00|241118|240748|241134|240764|241156.1|240786.1|241110.3|240740.3|164
1588629300000|2020-05-04 21:55:00|241133.5|240763.5|241135.1|240765.1|241159.1|240789.1|241086|240716|160
1588629600000|2020-05-04 22:00:00|241128.7|240758.7|241056.5|240686.5|241213|240843|241024.1|240654.1|516
1588629900000|2020-05-04 22:05:00|241045.7|240675.7|241104.6|240734.6|241129.9|240763.5|241040.8|240675.7|458
1588630200000|2020-05-04 22:10:00|241104.7|240734.7|241150.7|240780.7|241169.9|240799.9|241064.5|240711.4|279
1588630500000|2020-05-04 22:15:00|241144.2|240774.2|241074.9|240740|241144.2|240804.6|241034|240702.3|243
1588630800000|2020-05-04 22:20:00|241078.2|240750.2|241190.1|240863.5|241250.1|240905.9|240953.5|240683.1|342
1588631100000|2020-05-04 22:25:00|241187.9|240859.4|241099.7|240729.7|241306|240955|240988.4|240729.6|289
1588631400000|2020-05-04 22:30:00|241098.2|240728.2|241066.6|240696.6|241110|240879.3|240987.6|240686.7|244
1588631700000|2020-05-04 22:35:00|241073.1|240703.1|240903.3|240778.3|241125.4|240893.2|240843.9|240611.6|277
1588632000000|2020-05-04 22:40:00|240907.4|240782.4|241075.2|240772.5|241140.8|240899.6|240875.9|240650.3|333
1588632300000|2020-05-04 22:45:00|241107.4|240769.9|241210.2|240924.3|241228.6|240947.5|240934.9|240700.4|347
1588632600000|2020-05-04 22:50:00|241224.1|240914.6|241090.7|240965.7|241257|241014.7|241079.8|240876.2|277
1588632900000|2020-05-04 22:55:00|241153.5|240900.2|241201.8|240910.1|241242.1|240989.9|241056.8|240844.9|361
1588633200000|2020-05-04 23:00:00|241248.5|240878.5|241176|240895.8|241248.5|241034.4|241055.9|240815.1|337
1588633500000|2020-05-04 23:05:00|241190.6|240876.2|241210.3|240916.8|241231.6|241039.7|241081.9|240876.2|241
1588633800000|2020-05-04 23:10:00|241207.7|240918.8|241112.1|240987.1|241234.4|241043.1|241099.8|240887.6|243
1588634100000|2020-05-04 23:15:00|241118.2|240993.2|241292.8|241035|241317.5|241132.6|241083.4|240898.2|279
1588634400000|2020-05-04 23:20:00|241296.3|241043.8|241217.2|241092.2|241341|241140|241186.9|241019.7|288
1588634700000|2020-05-04 23:25:00|241207.5|241082.5|241166.5|241041.5|241336.3|241151.3|241166.5|241005.9|239
1588635000000|2020-05-04 23:30:00|241177.4|241052.4|241178.8|241053.8|241310.5|241112.9|241159.1|240965.6|337
1588635300000|2020-05-04 23:35:00|241256.3|241000.9|241185|241060|241285|241107.3|241152.2|240967.3|394
1588635600000|2020-05-04 23:40:00|241273.8|241012.6|241224.4|241099.4|241328.9|241137.4|241168.9|240986|329
1588635900000|2020-05-04 23:45:00|241221.7|241096.7|241212.5|241087.5|241321.3|241134.1|241183.1|240947|339
1588636200000|2020-05-04 23:50:00|241204.9|241079.9|241206.6|240912.7|241318.6|241114.2|241082.3|240912.7|304
1588636500000|2020-05-04 23:55:00|241204.8|240915|241228.6|240926.1|241244.3|241056|241084.1|240891|279
1588636800000|2020-05-05 00:00:00|241238.9|240953.5|241042.6|240917.6|241280.2|241037.7|240991.7|240818.4|398
1588637100000|2020-05-05 00:05:00|241048.6|240923.6|241053.8|240928.8|241170|240965.7|240970.9|240763.4|399
1588637400000|2020-05-05 00:10:00|241048.2|240923.2|241156.9|240891.6|241175.2|241023.6|241042.2|240889.9|396
1588637700000|2020-05-05 00:15:00|241087|240962|241075.2|240950.2|241180|240984.7|241043.1|240840.2|420
1588638000000|2020-05-05 00:20:00|241067.5|240942.5|241134.5|241009.5|241208|241024.4|241047.5|240871.5|393
1588638300000|2020-05-05 00:25:00|241134.3|241009.3|241086.4|240961.4|241196.1|241027|241060.9|240831.2|345
1588638600000|2020-05-05 00:30:00|241082.2|240957.2|241128.5|241003.5|241261.3|241066|241045.1|240809.5|419
1588638900000|2020-05-05 00:35:00|241134.8|241009.8|241165.6|241040.6|241169.8|241044.8|241118|240993|403
1588639200000|2020-05-05 00:40:00|241161|241036|241123.1|240998.1|241239.5|241060.7|241036|240864.4|384
1588639500000|2020-05-05 00:45:00|241125.6|241000.6|241105.7|240980.7|241222|241025.3|240975.7|240893.5|336
1588639800000|2020-05-05 00:50:00|241115.3|240990.3|241109.5|240984.5|241225|241028.4|241078.4|240908|355
1588640100000|2020-05-05 00:55:00|241188.5|240932|241117.8|240992.8|241230.7|241051.5|241054.2|240825|441
1588640400000|2020-05-05 01:00:00|241109.8|240984.8|241089.7|241039.7|241218.6|241070.5|241070|240903|385
1588640700000|2020-05-05 01:05:00|241088|241038|241123.8|240998.8|241188.1|241055.6|241064.2|240864.3|314
1588641000000|2020-05-05 01:10:00|241106.2|240981.2|240993.3|240943.3|241162|240981.2|240986.4|240770.4|373
1588641300000|2020-05-05 01:15:00|240993.6|240943.6|241010.8|240885.8|241152.1|240964.5|240970.9|240782.1|217
1588641600000|2020-05-05 01:20:00|241002.7|240877.7|241003.3|240878.3|241143.8|240954.9|240959.1|240752|214
1588641900000|2020-05-05 01:25:00|241021.1|240896.1|240987.5|240862.5|241107.3|240959.3|240966.1|240694.9|246
1588642200000|2020-05-05 01:30:00|240986.5|240861.5|240956.1|240831.1|241062.2|240919|240902|240668|331
1588642500000|2020-05-05 01:35:00|240955.9|240830.9|240930.1|240805.1|241059.8|240858.6|240887.9|240671.8|317
1588642800000|2020-05-05 01:40:00|240928.2|240803.2|240950.3|240699.4|241044|240851.4|240873|240663.1|279
1588643100000|2020-05-05 01:45:00|240983.4|240727.6|241051.2|240775.4|241116.1|240901.4|240943.6|240727.6|352
1588643400000|2020-05-05 01:50:00|241041.8|240769|240955.5|240830.5|241063.4|240865.3|240928.7|240708.9|200
1588643700000|2020-05-05 01:55:00|240954.6|240829.6|241018.1|240713.6|241054.5|240842.2|240803.8|240620|263
1588644000000|2020-05-05 02:00:00|240921.6|240796.6|240995.8|240720.3|241041.5|240807.5|240898.1|240667.5|225
1588644300000|2020-05-05 02:05:00|241025.7|240690.3|240951.9|240826.9|241055.9|240851|240901|240650.5|200
1588644600000|2020-05-05 02:10:00|240957.5|240832.5|240990|240721.9|241042.7|240858.5|240894.9|240669|292
1588644900000|2020-05-05 02:15:00|240980.6|240726.5|240881.8|240756.8|241025.8|240811.6|240850.3|240654|234
1588645200000|2020-05-05 02:20:00|240889|240764|240883.8|240758.8|240974.9|240802.9|240832.6|240663.2|299
1588645500000|2020-05-05 02:25:00|240882.3|240757.3|240878.3|240753.3|240967.7|240792.8|240815.8|240646.6|269
1588645800000|2020-05-05 02:30:00|240873.3|240748.3|240898.9|240773.9|240983.3|240790.5|240824.1|240668.5|245
1588646100000|2020-05-05 02:35:00|240896.8|240771.8|240901.2|240776.2|241023|240865.5|240852.2|240644|267
1588646400000|2020-05-05 02:40:00|240968.7|240702.6|240931.8|240806.8|241035|240829.9|240884.7|240653.1|275
1588646700000|2020-05-05 02:45:00|240931.5|240806.5|240914|240789|241036|240857.8|240908.2|240666|224
1588647000000|2020-05-05 02:50:00|240913.6|240788.6|240909.1|240784.1|241065.7|240834.2|240885.9|240682.3|250
1588647300000|2020-05-05 02:55:00|240907.4|240782.4|241036.1|240768.6|241096.1|240861|240896.3|240675.6|278
1588647600000|2020-05-05 03:00:00|241036.8|240766.5|241060.4|240755.1|241092|240850.1|240918.2|240690.8|293
1588647900000|2020-05-05 03:05:00|241077.5|240739.8|241035.3|240770.3|241091.5|240853|240941.2|240718.6|241
1588648200000|2020-05-05 03:10:00|241047.8|240774.8|240938.2|240813.2|241066.8|240841.1|240823.9|240603.6|327
1588648500000|2020-05-05 03:15:00|240929|240804|240906.2|240781.2|241030.4|240820.5|240897.3|240664.8|274
1588648800000|2020-05-05 03:20:00|240908|240783|240856.5|240731.5|240999.6|240801.5|240845.1|240651.8|336
1588649100000|2020-05-05 03:25:00|240857.1|240732.1|240891.4|240766.4|240971.1|240786.3|240840.9|240628|237
1588649400000|2020-05-05 03:30:00|240887.6|240762.6|240895.3|240770.3|240979.6|240809.6|240859.6|240656|200
1588649700000|2020-05-05 03:35:00|240895.6|240770.6|240980.3|240687|241070|240836.6|240895.6|240662|253
1588650000000|2020-05-05 03:40:00|240969.2|240698.3|240919.7|240636.8|240999.2|240785|240834.7|240615.8|306
1588650300000|2020-05-05 03:45:00|240912.8|240642.3|240941.7|240630.6|241020|240747.9|240813.4|240598.1|276
1588650600000|2020-05-05 03:50:00|240980|240622.2|240899.7|240640|240989|240752|240821.3|240589|228
1588650900000|2020-05-05 03:55:00|240923.7|240636|240843.9|240718.9|240951.5|240739|240789.8|240581.5|234
1588651200000|2020-05-05 04:00:00|240843.4|240718.4|240854.8|240729.8|240973.5|240760.5|240824.1|240582.5|337
1588651500000|2020-05-05 04:05:00|240855.2|240730.2|240841.1|240716.1|240969.5|240761.5|240824.9|240584|277
1588651800000|2020-05-05 04:10:00|240865.4|240740.4|240781.5|240656.5|240932.5|240761.5|240781.5|240560.5|369
1588652100000|2020-05-05 04:15:00|240781.3|240656.3|240854.6|240595|240917.5|240703.5|240775.3|240538|309
1588652400000|2020-05-05 04:20:00|240802.3|240677.3|240826|240701|240927|240729.4|240781.6|240553.1|255
1588652700000|2020-05-05 04:25:00|240825.6|240700.6|240824.9|240699.9|240938.6|240739.1|240816.9|240600.6|183
1588653000000|2020-05-05 04:30:00|240831.4|240706.4|240882.9|240757.9|241049.9|240851.3|240816.6|240578.9|399
1588653300000|2020-05-05 04:35:00|240883|240758|240925.6|240800.6|241028.9|240847.7|240881.7|240680.6|291
1588653600000|2020-05-05 04:40:00|240924.9|240799.9|240936|240811|240994.3|240834.7|240911.2|240735.8|217
1588653900000|2020-05-05 04:45:00|240918|240793|240953.7|240828.7|241079|240890.3|240908.3|240688.6|270
1588654200000|2020-05-05 04:50:00|240966.5|240841.5|240906.5|240781.5|241059|240864.1|240906.5|240683.2|184
1588654500000|2020-05-05 04:55:00|240900.1|240775.1|240803.8|240678.8|240905.5|240780.5|240723.3|240628.9|265
1588654800000|2020-05-05 05:00:00|240797.7|240672.7|240648.8|240598.8|240825.8|240736.2|240625.9|240556.5|288
1588655100000|2020-05-05 05:05:00|240646.3|240596.3|240591.3|240466.3|240701.6|240613.4|240517.5|240445.5|266
1588655400000|2020-05-05 05:10:00|240595.6|240470.6|240683.3|240418.4|240703.3|240498.6|240422.3|240200|425
1588655700000|2020-05-05 05:15:00|240620.7|240495.7|240606|240481|240737.9|240514.1|240563.6|240349.9|317
1588656000000|2020-05-05 05:20:00|240609.9|240484.9|240583.6|240458.6|240719.7|240505.9|240533.5|240317|280
1588656300000|2020-05-05 05:25:00|240586.2|240461.2|240672.2|240547.2|240780.1|240591.1|240577|240315.5|253
1588656600000|2020-05-05 05:30:00|240666.7|240541.7|240781|240506.2|240817.9|240579.2|240606.1|240340.3|325
1588656900000|2020-05-05 05:35:00|240784.9|240495.2|240754.7|240499.9|240857.6|240604.5|240672|240461.4|347
1588657200000|2020-05-05 05:40:00|240766.3|240487.5|240676.9|240404|240828.2|240585.7|240601.9|240363|266
1588657500000|2020-05-05 05:45:00|240676.3|240407.7|240532.9|240407.9|240740|240495|240515.1|240299.6|231
1588657800000|2020-05-05 05:50:00|240599.1|240342.2|240497.1|240372.1|240651.4|240442.5|240473.9|240275.2|303
1588658100000|2020-05-05 05:55:00|240603.5|240309|240513|240252.2|240603.5|240381.7|240435.7|240212.6|389
1588658400000|2020-05-05 06:00:00|240438.4|240313.4|240397.2|240272.2|240578.5|240379.5|240308.3|240211.8|583
1588658700000|2020-05-05 06:05:00|240395.1|240270.1|240313|240188|240525.1|240334.3|240305.3|240180.3|351
1588659000000|2020-05-05 06:10:00|240319.9|240194.9|240053.3|239928.3|240363.4|240194.9|239928.8|239712|443
1588659300000|2020-05-05 06:15:00|240052.3|239927.3|240056.6|239931.6|240309.5|240121.9|240018.1|239853.7|421
1588659600000|2020-05-05 06:20:00|240044|239919|239958.6|239833.6|240172.9|239941.1|239813.3|239675.8|465
1588659900000|2020-05-05 06:25:00|239961.7|239836.7|240002.2|239877.2|240220.8|239991.2|239878.1|239673.2|472
1588660200000|2020-05-05 06:30:00|240006.7|239881.7|240193.5|240068.5|240264.5|240099.9|239984.7|239776.8|428
1588660500000|2020-05-05 06:35:00|240255.6|240000.6|240206.9|240081.9|240289.5|240106.1|240046.6|239813|507
1588660800000|2020-05-05 06:40:00|240207.7|240082.7|240314.3|240189.3|240382.4|240189.3|240114.5|239907.4|402
1588661100000|2020-05-05 06:45:00|240312.9|240187.9|240069|239944|240312.9|240187.9|240068.8|239943.8|558
1588661400000|2020-05-05 06:50:00|240076.6|239951.6|240014.6|239889.6|240103.5|239978.5|239914.2|239775.1|504
1588661700000|2020-05-05 06:55:00|240029.6|239904.6|240025.6|239900.6|240099.1|239974.1|240015.7|239836.2|468
1588662000000|2020-05-05 07:00:00|240024|239899|239982.2|239857.2|240393.6|240198.1|239928.1|239803.1|799
1588662300000|2020-05-05 07:05:00|239981.6|239856.6|239834|239709|239999|239874|239758.8|239694|704
1588662600000|2020-05-05 07:10:00|239834.8|239709.8|239908|239783|239959.4|239834.4|239760.2|239709.8|603
1588662900000|2020-05-05 07:15:00|239906.6|239781.6|239950.9|239825.9|240006.7|239925.2|239894.4|239769.4|561
1588663200000|2020-05-05 07:20:00|239951.6|239826.6|239791.1|239741.1|239952.7|239827.7|239761|239673.9|568
1588663500000|2020-05-05 07:25:00|239792.5|239742.5|239903.3|239778.3|239908.8|239783.8|239774.7|239691.3|467
1588663800000|2020-05-05 07:30:00|239863.1|239738.1|239945.6|239895.6|239987.2|239902.4|239756|239692.8|558
1588664100000|2020-05-05 07:35:00|239945.7|239895.7|240505.9|240380.9|240692|240524|239931.6|239881.6|704
1588664400000|2020-05-05 07:40:00|240506|240381|241093.1|240968.1|241094.9|240969.9|240498|240381|657
1588664700000|2020-05-05 07:45:00|241085.5|240960.5|241687.6|241562.6|241694.3|241569.3|241021.7|240896.7|699
1588665000000|2020-05-05 07:50:00|241687.7|241562.7|241504.9|241379.9|241763.7|241638.7|241478.4|241353.4|661
1588665300000|2020-05-05 07:55:00|241505|241380|241269.6|241144.6|241505|241380|241179.5|241054.5|673
1588665600000|2020-05-05 08:00:00|241257.2|241132.2|241452.8|241327.8|241558.6|241433.6|241239.9|241114.9|737
1588665900000|2020-05-05 08:05:00|241446.9|241321.9|240564.9|240439.9|241446.9|241321.9|240557|240432|776
1588666200000|2020-05-05 08:10:00|240567.3|240442.3|240121|239996|240589.1|240464.1|239853|239728|864
1588666500000|2020-05-05 08:15:00|240122.2|239997.2|240714.7|240589.7|240767.2|240642.2|240118.2|239993.2|819
1588666800000|2020-05-05 08:20:00|240719.1|240594.1|239807.5|239682.5|240719.7|240611.1|239796.7|239671.7|737
1588667100000|2020-05-05 08:25:00|239811.1|239686.1|239992.8|239867.8|240355.8|240230.8|239774.5|239656.3|877
1588667400000|2020-05-05 08:30:00|239998.7|239873.7|240370|240245|240420|240295|239957.5|239832.5|874
1588667700000|2020-05-05 08:35:00|240369.1|240244.1|240303.3|240178.3|240442.6|240291.6|240164.5|240039.5|711
1588668000000|2020-05-05 08:40:00|240303.4|240178.4|240831.5|240706.5|241083|240958|240286.1|240161.1|868
1588668300000|2020-05-05 08:45:00|240831.4|240706.4|241228.1|241103.1|241241.2|241116.2|240813.9|240688.9|850
1588668600000|2020-05-05 08:50:00|241228.3|241103.3|241326.5|241201.5|241406.5|241281.5|240859.1|240734.1|840
1588668900000|2020-05-05 08:55:00|241331.8|241206.8|241178.8|241053.8|241333.7|241208.7|240904.3|240779.3|855
1588669200000|2020-05-05 09:00:00|241180|241055|240900.9|240775.9|241426.8|241301.8|240774.3|240649.3|879
1588669500000|2020-05-05 09:05:00|240900.4|240775.4|240559.9|240434.9|241117.7|240992.7|240508.5|240383.5|958
1588669800000|2020-05-05 09:10:00|240558.9|240433.9|240385.2|240260.2|240648.2|240523.2|240331.9|240206.9|825
1588670100000|2020-05-05 09:15:00|240387.1|240262.1|240171.2|240046.2|240432|240337.3|240112.3|239987.3|697
1588670400000|2020-05-05 09:20:00|240170.6|240045.6|240470.7|240345.7|240725.8|240600.8|240170.6|240045.6|674
1588670700000|2020-05-05 09:25:00|240478|240353|240761.7|240636.7|240769.4|240644.4|240276.8|240157.7|808
1588671000000|2020-05-05 09:30:00|240760.8|240635.8|240818|240693|241066.2|240941.2|240670.6|240545.6|738
1588671300000|2020-05-05 09:35:00|240812|240687|240700|240575|240881.2|240756.2|240577|240452|675
1588671600000|2020-05-05 09:40:00|240703|240578|240701.7|240576.7|240822.4|240697.4|240618.5|240481.2|591
1588671900000|2020-05-05 09:45:00|240705.4|240580.4|240306|240181|240705.4|240580.4|240193.8|240068.8|615
1588672200000|2020-05-05 09:50:00|240306.3|240181.3|240462.9|240337.9|240490.4|240338.7|240171|239969|601
1588672500000|2020-05-05 09:55:00|240462.5|240337.5|240201|240076|240529.3|240366.5|240171.6|240046.6|590
1588672800000|2020-05-05 10:00:00|240201.4|240076.4|239765.2|239715.2|240237.6|240112.6|239765.2|239674.1|641
1588673100000|2020-05-05 10:05:00|239771.3|239721.3|239364.5|239314.5|239816.8|239749.9|239355.5|239305.5|727
1588673400000|2020-05-05 10:10:00|239365.2|239315.2|239260.2|239210.2|239461.6|239379.4|238932.6|238882.6|726
1588673700000|2020-05-05 10:15:00|239261.7|239211.7|239278.6|239025.5|239432.7|239382.7|239090.3|239025.5|772
1588674000000|2020-05-05 10:20:00|239280.5|239024.5|239167.9|239117.9|239298|239143.6|239013.4|238866.5|567
1588674300000|2020-05-05 10:25:00|239168|239118|239291.9|239241.9|239545.6|239458.7|239161.4|239111.4|657
1588674600000|2020-05-05 10:30:00|239304.3|239254.3|238834.9|238784.9|239333.9|239283.9|238668.8|238618.8|775
1588674900000|2020-05-05 10:35:00|238837.4|238787.4|238971.1|238921.1|239129.9|239072.2|238759|238709|762
1588675200000|2020-05-05 10:40:00|238971.2|238921.2|239323.4|239198.4|239461.7|239374.2|238954.4|238877.7|770
1588675500000|2020-05-05 10:45:00|239322.9|239197.9|239550.5|239425.5|239560.1|239435.1|239242.5|239100.9|590
1588675800000|2020-05-05 10:50:00|239550.7|239425.7|239874.3|239824.3|239960.9|239875|239536|239421.9|789
1588676100000|2020-05-05 10:55:00|239876.3|239826.3|239417.6|239367.6|240199.7|240116.4|239413.2|239350.3|751
1588676400000|2020-05-05 11:00:00|239422|239372|239266.6|239216.6|239516.5|239466.5|239172.9|239122.9|691
1588676700000|2020-05-05 11:05:00|239267.1|239217.1|239272.8|239222.8|239435.7|239362.5|239106.1|239056.1|714
1588677000000|2020-05-05 11:10:00|239269.9|239219.9|239220.7|239170.7|239540.9|239490.9|239110.4|239060.4|800
1588677300000|2020-05-05 11:15:00|239213.2|239163.2|239738.5|239688.5|239745.2|239695.2|239206.5|239156.5|761
1588677600000|2020-05-05 11:20:00|239738.7|239688.7|239797.2|239747.2|239851.7|239801.7|239574.5|239524.5|734
1588677900000|2020-05-05 11:25:00|239793.2|239743.2|239963.9|239913.9|239969.7|239919.7|239623|239561.5|748
1588678200000|2020-05-05 11:30:00|239963.8|239913.8|239939.3|239889.3|240133.6|240083.6|239881.6|239831.6|727
1588678500000|2020-05-05 11:35:00|239937.6|239887.6|239099.6|239049.6|239960.2|239910.2|238888.1|238838.1|767
1588678800000|2020-05-05 11:40:00|239099|239049|239272.1|239222.1|239341.4|239247.7|239090.6|239040.6|765
1588679100000|2020-05-05 11:45:00|239273.8|239223.8|239228.3|239178.3|239285.2|239235.2|239106.2|239056.2|641
1588679400000|2020-05-05 11:50:00|239228.8|239178.8|239155.1|239105.1|239237.3|239187.3|238923.7|238873.7|668
1588679700000|2020-05-05 11:55:00|239161.3|239111.3|239522.3|239397.3|239527.8|239411|238918.5|238868.5|740
1588680000000|2020-05-05 12:00:00|239535.3|239410.3|238871|238821|239589.4|239539.4|238862.4|238812.4|854
1588680300000|2020-05-05 12:05:00|238871.6|238821.6|238918|238868|238955.5|238905.5|238634.4|238584.4|813
1588680600000|2020-05-05 12:10:00|238919.1|238869.1|238650|238600|238963.2|238913.2|238493.1|238443.1|729
1588680900000|2020-05-05 12:15:00|238649.8|238599.8|238947.2|238897.2|238976.8|238926.8|238541.9|238491.9|823
1588681200000|2020-05-05 12:20:00|238947.6|238897.6|239003.7|238953.7|239168.4|239118.4|238686|238636|914
1588681500000|2020-05-05 12:25:00|239003.6|238953.6|239076.9|239026.9|239379.7|239329.7|238979.1|238929.1|813
1588681800000|2020-05-05 12:30:00|239079.8|239029.8|239072.9|239022.9|239156.5|239106.5|238895.3|238729.2|834
1588682100000|2020-05-05 12:35:00|239074.1|239024.1|238951.7|238901.7|239286.5|239236.5|238946.3|238896.3|834
1588682400000|2020-05-05 12:40:00|238950.5|238900.5|238998.5|238948.5|239007|238957|238871.4|238821.4|782
1588682700000|2020-05-05 12:45:00|239008.4|238958.4|239231|239181|239320.5|239270.5|238996.4|238946.4|897
1588683000000|2020-05-05 12:50:00|239232.5|239182.5|239148.7|239098.7|239323.2|239273.2|239042|238992|880
1588683300000|2020-05-05 12:55:00|239156.6|239106.6|239147.3|239097.3|239284.7|239234.7|239119.4|239069.4|805
1588683600000|2020-05-05 13:00:00|239148.9|239098.9|239378.6|239328.6|239558|239508|238968.5|238918.5|911
1588683900000|2020-05-05 13:05:00|239373|239323|239383.5|239333.5|239715.7|239665.7|239211.8|239161.8|892
1588684200000|2020-05-05 13:10:00|239383|239333|239530.9|239480.9|239574.1|239524.1|239313.2|239263.2|787
1588684500000|2020-05-05 13:15:00|239528|239478|239095.1|239045.1|239532.6|239482.6|239080.6|239030.6|868
1588684800000|2020-05-05 13:20:00|239094|239044|239030.3|238980.3|239166.8|239116.8|238988.1|238938.1|771
1588685100000|2020-05-05 13:25:00|239032.1|238982.1|238906.9|238856.9|239055.6|239005.6|238874.4|238824.4|785
1588685400000|2020-05-05 13:30:00|238905.2|238855.2|238537.3|238487.3|239011|238961|238311|238261|1016
1588685700000|2020-05-05 13:35:00|238542.5|238492.5|238577.6|238527.6|238663.8|238613.8|238455.1|238405.1|834
1588686000000|2020-05-05 13:40:00|238578.6|238528.6|238366.6|238241.6|238753.5|238703.5|238313|238232.9|896
1588686300000|2020-05-05 13:45:00|238366.1|238241.1|238331.4|238281.4|238366.1|238281.4|238117.4|238067.4|889
1588686600000|2020-05-05 13:50:00|238332.7|238282.7|238176.4|238126.4|238349|238299|238117.2|238067.2|763
1588686900000|2020-05-05 13:55:00|238177.5|238127.5|238392.7|238267.7|238404|238284.6|238128.9|238078.9|791
1588687200000|2020-05-05 14:00:00|238405.3|238280.3|238491.2|238441.2|238491.2|238441.2|238241.2|238191.2|768
1588687500000|2020-05-05 14:05:00|238490.5|238440.5|238718.1|238668.1|238918.5|238868.5|238490.5|238440.5|939
1588687800000|2020-05-05 14:10:00|238759.3|238709.3|238775.4|238725.4|239099.1|239049.1|238681.5|238631.5|891
1588688100000|2020-05-05 14:15:00|238774.5|238724.5|238348.3|238298.3|238798|238748|238260.6|238210.6|897
1588688400000|2020-05-05 14:20:00|238351.4|238301.4|238628.8|238578.8|238909|238859|238349.4|238299.4|899
1588688700000|2020-05-05 14:25:00|238628.1|238578.1|238823|238773|238906.1|238856.1|238532.1|238482.1|876
1588689000000|2020-05-05 14:30:00|238813|238763|238899.2|238849.2|239003|238953|238528.9|238478.9|859
1588689300000|2020-05-05 14:35:00|238899.1|238849.1|238669.1|238619.1|239019.6|238969.6|238666|238564.6|819
1588689600000|2020-05-05 14:40:00|238668.1|238618.1|238554.2|238504.2|238804.8|238754.8|238390.8|238340.8|920
1588689900000|2020-05-05 14:45:00|238555|238505|238897.8|238847.8|239020.1|238970.1|238445.4|238395.4|895
1588690200000|2020-05-05 14:50:00|238894.4|238844.4|238397.8|238347.8|238896.8|238846.8|238369.6|238319.6|911
1588690500000|2020-05-05 14:55:00|238395.6|238345.6|238312.9|238262.9|238572.1|238522.1|238290.2|238240.2|932
1588690800000|2020-05-05 15:00:00|238316.3|238266.3|238153.6|238103.6|238368.9|238318.9|238122.8|238072.8|898
1588691100000|2020-05-05 15:05:00|238155.6|238105.6|238189.5|238139.5|238246.4|238196.4|238149.7|238099.7|702
1588691400000|2020-05-05 15:10:00|238188.7|238138.7|238216.3|238166.3|238507.3|238457.3|238182|238132|808
1588691700000|2020-05-05 15:15:00|238218.7|238168.7|238446.4|238396.4|238482.3|238432.3|238171.1|238121.1|791
1588692000000|2020-05-05 15:20:00|238447.4|238397.4|238232.4|238182.4|238458.1|238408.1|238160.8|238110.8|722
1588692300000|2020-05-05 15:25:00|238231|238181|238469.6|238419.6|238477.5|238427.5|238221.7|238171.7|789
1588692600000|2020-05-05 15:30:00|238469.7|238419.7|238530.2|238480.2|238680.8|238630.8|238412|238362|851
1588692900000|2020-05-05 15:35:00|238530.4|238480.4|238210.9|238160.9|238601.2|238551.2|238168.2|238118.2|819
1588693200000|2020-05-05 15:40:00|238214.7|238164.7|238272.9|238222.9|238349.7|238299.7|238191.5|238141.5|739
1588693500000|2020-05-05 15:45:00|238279.1|238229.1|238272.8|238222.8|238403.9|238353.9|238220.7|238170.7|788
1588693800000|2020-05-05 15:50:00|238274.7|238224.7|238233.3|238183.3|238299.5|238249.5|238144.2|238094.2|609
1588694100000|2020-05-05 15:55:00|238232|238182|237940.7|237890.7|238256.6|238206.6|237894.8|237844.8|867
1588694400000|2020-05-05 16:00:00|237935.8|237885.8|238300.6|238250.6|238395.7|238323.3|237859.2|237809.2|860
1588694700000|2020-05-05 16:05:00|238302.7|238252.7|238260.8|238210.8|238483|238408.1|238256.2|238206.2|775
1588695000000|2020-05-05 16:10:00|238264.3|238214.3|238551.3|238501.3|238551.3|238501.3|238183|238133|803
1588695300000|2020-05-05 16:15:00|238549.1|238499.1|238759.5|238709.5|238786.5|238736.5|238543.1|238493.1|686
1588695600000|2020-05-05 16:20:00|238762.6|238712.6|238623|238573|238764.6|238714.6|238582.4|238532.4|695
1588695900000|2020-05-05 16:25:00|238622.8|238572.8|238547.8|238497.8|238772|238722|238524.3|238474.3|800
1588696200000|2020-05-05 16:30:00|238530.9|238480.9|238401|238351|238540.6|238490.6|238254.5|238185.6|804
1588696500000|2020-05-05 16:35:00|238399.5|238349.5|238637.6|238587.6|238877.8|238820.8|238399.5|238349.5|753
1588696800000|2020-05-05 16:40:00|238630.1|238580.1|239281|239156|239372|239226.3|238613.5|238563.5|860
1588697100000|2020-05-05 16:45:00|239275.1|239150.1|239226.9|239101.9|239335.8|239247.6|239123.3|238962.1|778
1588697400000|2020-05-05 16:50:00|239221.4|239096.4|239261.7|239211.7|239304.7|239254.7|239159.6|239082.7|861
1588697700000|2020-05-05 16:55:00|239256.6|239206.6|239393.2|239343.2|239408.5|239358.5|239232.8|239182.8|894
1588698000000|2020-05-05 17:00:00|239387|239337|239293.8|239243.8|239405|239355|239245.1|239195.1|806
1588698300000|2020-05-05 17:05:00|239278.8|239228.8|239789.5|239739.5|239834.8|239754.4|239277.3|239227.3|809
1588698600000|2020-05-05 17:10:00|239786.5|239736.5|239644.9|239519.9|239939.2|239850.6|239586|239461|871
1588698900000|2020-05-05 17:15:00|239634.8|239509.8|239476.8|239426.8|239646.5|239521.5|239454.7|239389.5|764
1588699200000|2020-05-05 17:20:00|239474.5|239424.5|239432.2|239382.2|239500.8|239450.8|239291.5|239241.5|795
1588699500000|2020-05-05 17:25:00|239416.9|239366.9|239170.2|239045.2|239460.5|239372|238987.2|238902.2|991
1588699800000|2020-05-05 17:30:00|239152.4|239027.4|239229.6|239179.6|239252|239202|239031.7|238932.9|845
1588700100000|2020-05-05 17:35:00|239230.2|239180.2|239321.5|239271.5|239395.5|239345.5|239203.6|239137.9|893
1588700400000|2020-05-05 17:40:00|239335.8|239285.8|238887.2|238837.2|239335.8|239285.8|238833.9|238708.9|838
1588700700000|2020-05-05 17:45:00|238933.4|238808.4|238984.1|238934.1|239011.5|238937.9|238880|238770.5|657
1588701000000|2020-05-05 17:50:00|238983.3|238933.3|238973.9|238923.9|239025.1|238950.4|238824.5|238741.9|748
1588701300000|2020-05-05 17:55:00|238974.1|238924.1|238932|238882|239019.1|238941.5|238892.3|238842.3|474
1588701600000|2020-05-05 18:00:00|238932.2|238882.2|239217.6|239092.6|239377.2|239180.6|238894.8|238818.3|792
1588701900000|2020-05-05 18:05:00|239199.7|239074.7|238877.5|238752.5|239228|239103|238853.1|238748.5|644
1588702200000|2020-05-05 18:10:00|238873.8|238748.8|238848.7|238798.7|238992.4|238913.1|238836.7|238748.8|704
1588702500000|2020-05-05 18:15:00|238848.4|238798.4|238868|238818|238893.4|238843.4|238804.4|238754.4|618
1588702800000|2020-05-05 18:20:00|238869|238819|238877.5|238827.5|238961.1|238863.2|238847.1|238774.5|565
1588703100000|2020-05-05 18:25:00|238877.9|238827.9|238805.4|238755.4|238899|238849|238713.5|238588.5|601
1588703400000|2020-05-05 18:30:00|238804|238754|238771|238721|238808.6|238758.6|238744.6|238694.6|522
1588703700000|2020-05-05 18:35:00|238769.6|238719.6|238774.9|238724.9|238804.5|238754.5|238760.9|238710.9|627
1588704000000|2020-05-05 18:40:00|238775.1|238725.1|238673.3|238623.3|238787.1|238737.1|238661.1|238577.6|561
1588704300000|2020-05-05 18:45:00|238673.5|238623.5|238790.4|238740.4|238800.3|238750.3|238653.7|238603.7|670
1588704600000|2020-05-05 18:50:00|238790.9|238740.9|238817.1|238692.1|238875.3|238794.1|238709.6|238627.2|489
1588704900000|2020-05-05 18:55:00|238816.3|238691.3|238896.2|238771.2|239038|238913|238759.2|238690.1|558
1588705200000|2020-05-05 19:00:00|238898|238773|239302.9|239177.9|239303.9|239178.9|238865.4|238740.4|696
1588705500000|2020-05-05 19:05:00|239303.1|239178.1|239095.2|238970.2|239341.1|239241.5|239082.1|238957.1|635
1588705800000|2020-05-05 19:10:00|239096.2|238971.2|239267.4|239142.4|239383.6|239147.6|239078.8|238907.3|563
1588706100000|2020-05-05 19:15:00|239285.5|239160.5|239735|239610|239755.1|239630.1|239268.5|239067.5|768
1588706400000|2020-05-05 19:20:00|239737.9|239612.9|239671.1|239546.1|239739.9|239614.9|239571.1|239383.7|720
1588706700000|2020-05-05 19:25:00|239670.4|239545.4|239925.9|239800.9|240021.9|239836.7|239570.6|239445.6|810
1588707000000|2020-05-05 19:30:00|239922|239797|239891.6|239766.6|240034.5|239849.2|239826|239690.8|733
1588707300000|2020-05-05 19:35:00|239890.3|239765.3|239965.8|239915.8|240082.7|239957.7|239771.5|239681.2|764
1588707600000|2020-05-05 19:40:00|239969.2|239919.2|240332.6|240207.6|240452.1|240327.1|239949.1|239883.6|890
1588707900000|2020-05-05 19:45:00|240329.5|240204.5|240341|240216|240721.2|240624.5|240320.5|240135.4|836
1588708200000|2020-05-05 19:50:00|240404.1|240140.9|239904.4|239779.4|240411.6|240210.7|239750.5|239658.5|730
1588708500000|2020-05-05 19:55:00|239906.1|239781.1|240196.8|240146.8|240370.5|240245.5|239901.8|239776.8|803
1588708800000|2020-05-05 20:00:00|240199.5|240149.5|240216.5|240091.5|240344.9|240240|240174|240062.3|626
1588709100000|2020-05-05 20:05:00|240217.1|240092.1|240232.4|240107.4|240292.6|240167.6|240151.6|240059.4|632
1588709400000|2020-05-05 20:10:00|240232.6|240107.6|240250|240125|240370.3|240218.5|240212.4|240087.4|420
1588709700000|2020-05-05 20:15:00|240228.3|240103.3|240139.1|240089.1|240228.3|240103.3|240093.6|240009.8|344
1588710000000|2020-05-05 20:20:00|240164.7|240039.7|240247|240122|240276.7|240146.2|240133.7|240021|273
1588710300000|2020-05-05 20:25:00|240251.2|240126.2|239935.5|239810.5|240251.2|240126.2|239901.4|239740.8|492
1588710600000|2020-05-05 20:30:00|239915.1|239790.1|240119.6|239994.6|240251.4|240037.1|239907.3|239730.8|416
1588710900000|2020-05-05 20:35:00|240130.6|240005.6|240171.3|240046.3|240291.9|240166.9|240119.8|239979.4|478
1588711200000|2020-05-05 20:40:00|240170.3|240045.3|240117.5|239992.5|240183.6|240058.6|240084.8|239963.6|364
1588711500000|2020-05-05 20:45:00|240102.1|239977.1|240086.2|239961.2|240147.6|240044.4|240044.1|239919.1|297
1588711800000|2020-05-05 20:50:00|240099.5|239974.5|239929.1|239804.1|240132.4|240007.4|239866.1|239699.6|441
1588712100000|2020-05-05 20:55:00|239909.9|239784.9|240086.3|239792.3|240106|239858.3|239897.7|239694.8|366
1588712400000|2020-05-05 21:00:00|240092.8|239796.7|239914.7|239544.7|240171.5|239801.5|239914.5|239544.5|58
1588712700000|2020-05-05 21:05:00|239930.9|239560.9|240355.9|239985.9|240355.9|239985.9|239896.1|239526.1|103
1588713000000|2020-05-05 21:10:00|240286.6|239916.6|240112.2|239742.2|240415.4|240045.4|240079.7|239709.7|236
1588713300000|2020-05-05 21:15:00|240112.3|239742.3|240008.1|239638.1|240367.2|239997.2|239952.4|239582.4|365
1588713600000|2020-05-05 21:20:00|240019.2|239649.2|240008.9|239638.9|240051.5|239681.5|239973.2|239603.2|183
1588713900000|2020-05-05 21:25:00|239994.2|239624.2|240000.2|239630.2|240208.9|239838.9|239986.3|239616.3|213
1588714200000|2020-05-05 21:30:00|240000.1|239630.1|240058.4|239688.4|240100.2|239730.2|239986.7|239616.7|194
1588714500000|2020-05-05 21:35:00|240049.6|239679.6|240027.6|239657.6|240090.3|239720.3|239992|239622|175
1588714800000|2020-05-05 21:40:00|240011.9|239641.9|240042.1|239672.1|240088.2|239718.2|240006.4|239636.4|203
1588715100000|2020-05-05 21:45:00|240065.1|239695.1|240057.9|239687.9|240128.3|239758.3|240011.5|239641.5|205
1588715400000|2020-05-05 21:50:00|240042.1|239672.1|240066.5|239696.5|240129|239759|240027.1|239657.1|176
1588715700000|2020-05-05 21:55:00|240135.9|239765.9|240071.9|239701.9|240135.9|239765.9|240029.9|239659.9|199
1588716000000|2020-05-05 22:00:00|240048.2|239678.2|240071.2|239701.2|240161|239791|240015.7|239645.7|406
1588716300000|2020-05-05 22:05:00|240069.2|239699.2|239983.9|239613.9|240120.4|239750.4|239943.6|239589.9|423
1588716600000|2020-05-05 22:10:00|239995.4|239625.4|240009.6|239639.6|240061.8|239691.8|239955.2|239585.2|333
1588716900000|2020-05-05 22:15:00|240008.1|239638.1|240105.1|239735.1|240130.1|239760.1|239987.4|239617.4|390
1588717200000|2020-05-05 22:20:00|240102.1|239732.1|240146.5|239843.8|240204.8|239849.7|240042|239672|437
1588717500000|2020-05-05 22:25:00|240143.7|239868.2|240135.9|239862|240225.2|239963.5|240057.6|239784.9|365
1588717800000|2020-05-05 22:30:00|240141.6|239854.3|240048.7|239678.7|240241.3|239952|240045.5|239675.5|324
1588718100000|2020-05-05 22:35:00|240070.7|239700.7|240151.8|239781.8|240170.3|239800.3|240035.5|239665.5|309
1588718400000|2020-05-05 22:40:00|240151.5|239781.5|240127.9|239804.8|240195|239854.7|240107.9|239772.3|221
1588718700000|2020-05-05 22:45:00|240148.5|239787|240053.7|239683.7|240175.8|239811.8|240021|239672.6|207
1588719000000|2020-05-05 22:50:00|240028.4|239712.9|239794.4|239494.4|240130.8|239800.4|239794.4|239469.9|163
1588719300000|2020-05-05 22:55:00|239801.2|239490.3|239714|239446.3|239884.6|239560.6|239613.8|239402.8|313
1588719600000|2020-05-05 23:00:00|239711.4|239430.4|239626|239501|239711.4|239516.7|239590.6|239430.4|231
1588719900000|2020-05-05 23:05:00|239625.3|239500.3|239715.4|239451.8|239800.6|239555.5|239623.3|239415.7|430
1588720200000|2020-05-05 23:10:00|239714.1|239461.9|239726.3|239466.8|239776.8|239544.4|239618.6|239415|187
1588720500000|2020-05-05 23:15:00|239719.9|239469.9|239847.2|239511.5|239899.7|239570.7|239636.4|239414.1|266
1588720800000|2020-05-05 23:20:00|239848.5|239509.2|239817.3|239514|239903.5|239620|239711.3|239486|161
1588721100000|2020-05-05 23:25:00|239822.1|239535.5|239893.5|239568.4|239923.9|239599.6|239722.9|239472.4|199
1588721400000|2020-05-05 23:30:00|239896.4|239564.8|239700.8|239575.8|239896.4|239665.7|239689.3|239500.4|238
1588721700000|2020-05-05 23:35:00|239833|239499.9|240068|239709|240073.1|239800.1|239690.6|239498.5|268
1588722000000|2020-05-05 23:40:00|240054.3|239711.3|240072.6|239721.7|240072.6|239843.8|239925.7|239705.7|142
1588722300000|2020-05-05 23:45:00|239919.7|239718.1|240033.2|239714.2|240121.6|239869.1|239914|239695.8|195
1588722600000|2020-05-05 23:50:00|240056.6|239713.5|240017.3|239702.6|240099.6|239773.4|239964.3|239673.3|180
1588722900000|2020-05-05 23:55:00|240007|239713.2|239963.8|239618.3|240078.6|239750|239830.1|239577.9|218
1588723200000|2020-05-06 00:00:00|239975.4|239708.8|239992.5|239867.5|240244.1|239987.5|239894.1|239607.8|446
1588723500000|2020-05-06 00:05:00|240059.6|239796.8|240104.3|239979.3|240333|240030.9|239963.7|239726.8|422
1588723800000|2020-05-06 00:10:00|240112.7|239987.7|240357.3|239987.3|240407.1|240037.1|240057.9|239744.9|492
1588724100000|2020-05-06 00:15:00|240347.4|239977.4|240480.5|240110.5|240523.3|240155.1|240290.6|239920.6|457
1588724400000|2020-05-06 00:20:00|240483|240113|240508.2|240138.2|240719.4|240380.6|240444.5|240074.5|473
1588724700000|2020-05-06 00:25:00|240529.9|240159.9|240559.1|240189.1|240592.3|240222.3|240454.2|240084.2|338
1588725000000|2020-05-06 00:30:00|240549|240179|240644|240284.1|240735.8|240365.8|240549|240179|353
1588725300000|2020-05-06 00:35:00|240619.7|240287.2|240428.2|240139.4|240667.3|240375.6|240293.3|240086.1|566
1588725600000|2020-05-06 00:40:00|240425.2|240134.8|240567.9|240211.1|240593.3|240361.9|240330.5|240106.3|480
1588725900000|2020-05-06 00:45:00|240586.5|240216.5|240532.3|240249.7|240586.5|240346.3|240409.6|240186.4|396
1588726200000|2020-05-06 00:50:00|240575.2|240215.4|240901.7|240776.7|240933.9|240778.9|240471.4|240213.5|493
1588726500000|2020-05-06 00:55:00|240900.6|240775.6|240855.6|240730.6|240971.8|240805.1|240843.8|240647.6|601
1588726800000|2020-05-06 01:00:00|240854.6|240729.6|241015|240890|241024|240899|240797|240611.2|476
1588727100000|2020-05-06 01:05:00|241002.8|240877.8|241100.2|240975.2|241190.1|241010.4|240917.6|240712.8|563
1588727400000|2020-05-06 01:10:00|241160.9|240887.5|241627.5|241257.5|241733.5|241468.4|241080.5|240878.4|631
1588727700000|2020-05-06 01:15:00|241624.1|241254.1|241773.8|241433.2|241794|241501.6|241383.4|241066.6|575
1588728000000|2020-05-06 01:20:00|241778.2|241428.1|241386.5|241016.5|241794|241506.8|241343.5|241016.2|394
1588728300000|2020-05-06 01:25:00|241391.5|241021.5|241420.8|241142.9|241520.3|241234.5|241326.4|240961.1|358
1588728600000|2020-05-06 01:30:00|241426.3|241140.4|240857.2|240487.2|241426.3|241140.4|240794|240469.7|596
1588728900000|2020-05-06 01:35:00|240843.6|240473.6|240724.2|240354.2|240931.1|240574.1|240640.5|240328.9|452
1588729200000|2020-05-06 01:40:00|240711.1|240341.1|240792.9|240501.1|240829.7|240559.1|240626.9|240256.9|471
1588729500000|2020-05-06 01:45:00|240804|240489.6|240844.1|240548.2|240865.1|240646.4|240561|240244.4|481
1588729800000|2020-05-06 01:50:00|240858.2|240539.3|240823.1|240530.9|240889|240678.5|240735.2|240503.2|365
1588730100000|2020-05-06 01:55:00|240822.1|240529.9|240843.7|240525.7|240867.6|240629.6|240686.8|240458|274
1588730400000|2020-05-06 02:00:00|240860.8|240490.8|241058|240933|241157|240933.6|240702|240485.1|383
1588730700000|2020-05-06 02:05:00|241058.8|240933.8|241060.6|240690.6|241334.8|241111.3|240933|240690.6|544
1588731000000|2020-05-06 02:10:00|240936.1|240811.1|240991.7|240693.1|241052.3|240833|240752.5|240539|380
1588731300000|2020-05-06 02:15:00|240987.2|240700.4|241045|240678.5|241147.7|240889.9|240843.6|240624.9|473
1588731600000|2020-05-06 02:20:00|241036.5|240690.3|240994|240624|241038.4|240803|240810.3|240492|392
1588731900000|2020-05-06 02:25:00|240978.3|240621.1|240924.7|240580.8|241006.8|240663.5|240780.4|240508|398
1588732200000|2020-05-06 02:30:00|240918.8|240582.5|240934.9|240564.9|241019.6|240707.9|240766.4|240518.6|363
1588732500000|2020-05-06 02:35:00|240934.3|240564.3|240969.5|240599.5|240990.8|240682|240741.5|240538.8|306
1588732800000|2020-05-06 02:40:00|240964.2|240594.2|240945.8|240624.4|240989.3|240663.4|240887.4|240579.3|378
1588733100000|2020-05-06 02:45:00|240975.8|240605.8|240938.1|240596.9|241039.7|240752.1|240684.5|240474.1|368
1588733400000|2020-05-06 02:50:00|240897.6|240594.8|240836.3|240574.1|240991.9|240652|240687.5|240467.6|369
1588733700000|2020-05-06 02:55:00|240888.6|240571|240784.9|240456.3|240944.3|240662.2|240651.9|240432.3|320
1588734000000|2020-05-06 03:00:00|240681.8|240556.8|240780.5|240455.1|240863.1|240610.2|240448.8|240219.5|351
1588734300000|2020-05-06 03:05:00|240782.3|240448.8|240651.4|240281.4|240814.5|240566|240599.9|240266|344
1588734600000|2020-05-06 03:10:00|240655.8|240285.8|240566.7|240196.7|240700.7|240396.9|240513.9|240166.9|234
1588734900000|2020-05-06 03:15:00|240483|240187.3|240624.3|240254.3|240649|240279|240450.8|240080.8|360
1588735200000|2020-05-06 03:20:00|240648.5|240278.5|240544.7|240203.3|240652.9|240354.5|240440.4|240179|359
1588735500000|2020-05-06 03:25:00|240559|240189|240558.8|240253.4|240652.7|240392.4|240405.1|240182.9|344
1588735800000|2020-05-06 03:30:00|240561.7|240258.6|240495.9|240169.1|240587.9|240279.7|240383.9|240114.9|348
1588736100000|2020-05-06 03:35:00|240526|240156|240519.9|240177.9|240564.3|240249.4|240371.6|240143.5|282
1588736400000|2020-05-06 03:40:00|240528.5|240173.2|240441|240148.4|240543.4|240260.1|240327.4|239999.9|349
1588736700000|2020-05-06 03:45:00|240562.7|240241.3|240591.1|240285.2|240652.5|240401|240400.4|240152.5|349
1588737000000|2020-05-06 03:50:00|240601.4|240289.4|240563.7|240263.5|240632.8|240377.8|240475.6|240241.2|334
1588737300000|2020-05-06 03:55:00|240569.2|240261.4|240488.3|240142.8|240666.7|240395.6|240429.4|240097.2|322
1588737600000|2020-05-06 04:00:00|240545.5|240175.5|240534.2|240198.4|240620.7|240300.9|240350.8|240125.8|255
1588737900000|2020-05-06 04:05:00|240533.1|240208.5|240610.8|240262|240689|240420.9|240410.9|240184.2|244
1588738200000|2020-05-06 04:10:00|240607.6|240264.8|240506.1|240213.3|240628.3|240369.6|240384.4|240148.3|311
1588738500000|2020-05-06 04:15:00|240519.8|240223.8|240477.3|240224.8|240561.9|240294.4|240388.3|240175.6|258
1588738800000|2020-05-06 04:20:00|240411.3|240286.3|240522.1|240230.9|240606.3|240307.6|240401|240187.9|231
1588739100000|2020-05-06 04:25:00|240525.5|240228.9|240500.2|240161.6|240604.8|240292.8|240311.3|240085.8|218
1588739400000|2020-05-06 04:30:00|240505.2|240157.7|240539.1|240258.3|240570.7|240317.6|240376.6|240156.8|184
1588739700000|2020-05-06 04:35:00|240539.5|240256.8|240577.5|240228.4|240585.1|240330.7|240386.9|240110.9|260
1588740000000|2020-05-06 04:40:00|240445.8|240320.8|240409.6|240284.6|240578.7|240325.6|240396.8|240163.5|186
1588740300000|2020-05-06 04:45:00|240369.8|240244.8|240407|240118.1|240591.1|240303.8|240288|240061.3|223
1588740600000|2020-05-06 04:50:00|240474.7|240104.7|240373.1|240028.5|240474.7|240115.8|240217.9|240025.7|224
1588740900000|2020-05-06 04:55:00|240395|240034.4|240399.2|240113.2|240458.2|240179.8|240220.9|239959.6|243
1588741200000|2020-05-06 05:00:00|240416.8|240102.8|240340.5|240051.1|240416.8|240152|240199.4|239960.8|244
1588741500000|2020-05-06 05:05:00|240344.3|240049.7|240108.9|239750.7|240461.6|240233.8|240015.2|239707.8|395
1588741800000|2020-05-06 05:10:00|240107.9|239799|239944.8|239819.8|240162|239864.1|239912.2|239725.6|350
1588742100000|2020-05-06 05:15:00|240038.9|239763.4|239806.8|239546.8|240159.4|239857.9|239730.3|239483.5|443
1588742400000|2020-05-06 05:20:00|239848.4|239563.3|239908.2|239588.8|240012.5|239642.5|239694.4|239498.3|291
1588742700000|2020-05-06 05:25:00|239910.4|239585.6|239808.8|239683.8|240037.5|239689.8|239787|239526|206
1588743000000|2020-05-06 05:30:00|239960.8|239630.9|240009.6|239639.6|240015|239703.8|239787.6|239513.5|306
1588743300000|2020-05-06 05:35:00|240013.6|239643.6|239941.4|239599.4|240066.9|239722.6|239813.8|239548.6|375
1588743600000|2020-05-06 05:40:00|239941.6|239597.6|239945.9|239636.6|240045.2|239727.3|239795.7|239575.8|291
1588743900000|2020-05-06 05:45:00|239916.3|239661.1|239753.9|239394.9|239998.7|239662|239592|239332.5|339
1588744200000|2020-05-06 05:50:00|239753.6|239392.9|239769.4|239456.3|239905.7|239535.7|239716.5|239388.6|339
1588744500000|2020-05-06 05:55:00|239795|239436.5|239832.8|239462.8|239880.2|239621.3|239690.9|239434|268
1588744800000|2020-05-06 06:00:00|239818.5|239448.5|239897.2|239592.4|239951.9|239719.4|239617.6|239351.3|437
1588745100000|2020-05-06 06:05:00|239899.4|239599.1|239949.6|239824.6|240045|239835.1|239729.1|239485.3|462
1588745400000|2020-05-06 06:10:00|239949.3|239824.3|240052.3|239927.3|240150.9|239960.7|239943.1|239818.1|345
1588745700000|2020-05-06 06:15:00|240039.9|239914.9|239904.4|239629.1|240067.9|239914.9|239814.6|239603.9|324
1588746000000|2020-05-06 06:20:00|239905.8|239632.4|239866.9|239578.5|240075.4|239739.4|239782.3|239497.4|420
1588746300000|2020-05-06 06:25:00|239863.1|239580|239528.1|239274.1|239897|239580|239451.8|239227.5|626
1588746600000|2020-05-06 06:30:00|239536.7|239260.8|239253.4|239128.4|239578.6|239399.5|239249.9|239086.7|451
1588746900000|2020-05-06 06:35:00|239254|239129|239324.3|239199.3|239514.5|239293.5|239152.4|239027.4|479
1588747200000|2020-05-06 06:40:00|239322.2|239197.2|239389.1|239120.2|239404.2|239232.2|239277.2|239104.7|417
1588747500000|2020-05-06 06:45:00|239314.9|239189.9|239282.3|239157.3|239392.1|239205.1|239255|239080.9|399
1588747800000|2020-05-06 06:50:00|239283.7|239158.7|239187.2|239062.2|239284.5|239159.5|239113.7|238988.7|501
1588748100000|2020-05-06 06:55:00|239189.8|239064.8|239129.5|239004.5|239193.1|239068.1|239113.8|238988.8|389
1588748400000|2020-05-06 07:00:00|239132.7|239007.7|239164.4|239039.4|239205.5|239080.5|239077.9|238978.7|592
1588748700000|2020-05-06 07:05:00|239160|239035|239102.6|238977.6|239221.6|239096.6|239083.1|238958.1|586
1588749000000|2020-05-06 07:10:00|239103.6|238978.6|239010.9|238885.9|239107.2|239022.6|238910.8|238825|610
1588749300000|2020-05-06 07:15:00|239021.1|238896.1|238830.6|238705.6|239161.2|239036.2|238808.7|238683.7|605
1588749600000|2020-05-06 07:20:00|238828.9|238703.9|238881.9|238756.9|238911|238786|238784.2|238659.2|581
1588749900000|2020-05-06 07:25:00|238879.5|238754.5|238999.8|238874.8|239011.7|238886.7|238831.1|238706.1|509
1588750200000|2020-05-06 07:30:00|238998.1|238873.1|239719.5|239594.5|239858.6|239711.3|238992.7|238867.7|672
1588750500000|2020-05-06 07:35:00|239721.4|239596.4|239819.2|239694.2|239916.2|239726.4|239553.9|239375.2|517
1588750800000|2020-05-06 07:40:00|239809.7|239684.7|239489.8|239364.8|239886|239761|239462.1|239283.9|540
1588751100000|2020-05-06 07:45:00|239494.1|239369.1|239260.5|239135.5|239585.1|239369.1|239237.7|239059.6|561
1588751400000|2020-05-06 07:50:00|239259.7|239134.7|239323.1|239198.1|239386.7|239203.3|239246.2|239085.7|456
1588751700000|2020-05-06 07:55:00|239326.3|239201.3|239398.3|239273.3|239406.3|239281.3|239257.7|239130|430
1588752000000|2020-05-06 08:00:00|239407.4|239282.4|239518.4|239393.4|239602.1|239477.1|239291.5|239166.5|621
1588752300000|2020-05-06 08:05:00|239586|239329.2|239826.2|239701.2|239903|239739.8|239510.6|239327.3|614
1588752600000|2020-05-06 08:10:00|239828.3|239703.3|240226.7|240101.7|240237.6|240112.6|239819.4|239646.8|709
1588752900000|2020-05-06 08:15:00|240224|240099|240150.7|240025.7|240395.8|240283.3|239888.9|239763.9|687
1588753200000|2020-05-06 08:20:00|240158.7|240033.7|240281.6|240156.6|240513.8|240412.2|240158.7|240033.7|726
1588753500000|2020-05-06 08:25:00|240280.3|240155.3|240282.6|240157.6|240424.7|240299.7|240215|240090|571
1588753800000|2020-05-06 08:30:00|240282|240157|240379.1|240254.1|240719.3|240594.3|240282|240157|709
1588754100000|2020-05-06 08:35:00|240372.5|240247.5|240280.7|240155.7|240473.3|240348.3|240184.8|240059.8|758
1588754400000|2020-05-06 08:40:00|240293.1|240168.1|240243.3|240118.3|240293.1|240168.1|240028.7|239835.1|713
1588754700000|2020-05-06 08:45:00|240239.3|240114.3|240528|240403|240544.8|240419.8|240239.3|240114.3|542
1588755000000|2020-05-06 08:50:00|240527.9|240402.9|240481.7|240356.7|240770.5|240645.5|240363|240238|620
1588755300000|2020-05-06 08:55:00|240488.9|240363.9|240514|240389|240775.9|240674.6|240399.4|240274.4|695
1588755600000|2020-05-06 09:00:00|240482.2|240357.2|240753.9|240628.9|240761|240636|240357.5|240232.5|633
1588755900000|2020-05-06 09:05:00|240750.5|240625.5|241109.8|240984.8|241120.2|240995.2|240653.5|240528.5|608
1588756200000|2020-05-06 09:10:00|241109.6|240984.6|240930.1|240805.1|241141.7|241016.7|240866.6|240741.6|526
1588756500000|2020-05-06 09:15:00|240936.6|240811.6|240836.9|240711.9|240947.2|240822.2|240760.5|240635.5|495
1588756800000|2020-05-06 09:20:00|240832.8|240707.8|240699|240574|240849.4|240724.4|240561.1|240436.1|485
1588757100000|2020-05-06 09:25:00|240699.6|240574.6|241042.2|240917.2|241042.2|240917.2|240696.5|240571.5|628
1588757400000|2020-05-06 09:30:00|241039.1|240914.1|241353.6|241228.6|241396.4|241271.4|241037.4|240912.4|665
1588757700000|2020-05-06 09:35:00|241359.2|241234.2|241584.8|241459.8|241590.2|241465.2|241357.7|241232.7|629
1588758000000|2020-05-06 09:40:00|241585.5|241460.5|241595.9|241470.9|241627.7|241541.6|241399.6|241274.6|625
1588758300000|2020-05-06 09:45:00|241589.8|241464.8|241400.9|241275.9|241616.4|241491.4|241274.9|241149.9|524
1588758600000|2020-05-06 09:50:00|241401.5|241276.5|241444.5|241319.5|241453.6|241328.6|241318.3|241193.3|361
1588758900000|2020-05-06 09:55:00|241444.7|241319.7|241588.1|241463.1|241625|241500|241393.6|241268.6|505
1588759200000|2020-05-06 10:00:00|241566.3|241441.3|241452.7|241402.7|241599.3|241474.3|241401.5|241285.6|571
1588759500000|2020-05-06 10:05:00|241452.4|241402.4|241439.4|241389.4|241559.2|241434.2|241426.5|241344.4|526
1588759800000|2020-05-06 10:10:00|241439.3|241389.3|241471.4|241346.4|241484.1|241405.8|241416.8|241333.1|593
1588760100000|2020-05-06 10:15:00|241472.6|241347.6|241443.7|241393.7|241521.1|241424.9|241377.8|241259.8|558
1588760400000|2020-05-06 10:20:00|241445.5|241395.5|241143.9|241018.9|241496.8|241424.5|241051.7|240926.7|604
1588760700000|2020-05-06 10:25:00|241144.8|241019.8|240820.1|240695.1|241172.4|241039.6|240784.4|240659.4|626
1588761000000|2020-05-06 10:30:00|240822.5|240697.5|240960.4|240835.4|240976.7|240851.7|240781.3|240656.3|489
1588761300000|2020-05-06 10:35:00|240961.4|240836.4|240726.4|240601.4|241072.3|240947.3|240718.2|240538.4|471
1588761600000|2020-05-06 10:40:00|240730.7|240605.7|240516.4|240391.4|240782.6|240657.6|240427.4|240302.4|667
1588761900000|2020-05-06 10:45:00|240544.4|240419.4|240364.6|240314.6|240581|240456|240346.4|240253.9|586
1588762200000|2020-05-06 10:50:00|240365.5|240315.5|240476.8|240351.8|240491.5|240404.7|240277.6|240152.6|574
1588762500000|2020-05-06 10:55:00|240478.1|240353.1|240450.7|240400.7|240494.9|240412.2|240375.7|240250.7|542
1588762800000|2020-05-06 11:00:00|240449.6|240399.6|240458|240408|240480|240416|240213.8|240126.9|559
1588763100000|2020-05-06 11:05:00|240456.4|240406.4|240838.9|240713.9|240869.2|240744.2|240456.4|240406.4|829
1588763400000|2020-05-06 11:10:00|240837.2|240712.2|240999.4|240949.4|241014.6|240964.6|240837.2|240712.2|603
1588763700000|2020-05-06 11:15:00|241000.9|240950.9|241277.3|241152.3|241336.2|241228.5|240988.3|240938.3|676
1588764000000|2020-05-06 11:20:00|241277.7|241152.7|241104.6|240979.6|241400.5|241280.8|240795.7|240670.7|710
1588764300000|2020-05-06 11:25:00|241104.4|240979.4|240765.4|240640.4|241108.3|240983.3|240764.4|240639.4|600
1588764600000|2020-05-06 11:30:00|240767.9|240642.9|240680.5|240555.5|240788.5|240663.5|240619.2|240511.2|559
1588764900000|2020-05-06 11:35:00|240684.8|240559.8|241034|240909|241047.3|240922.3|240576.9|240479.6|685
1588765200000|2020-05-06 11:40:00|241041.8|240916.8|241178.9|241053.9|241232.1|241133.4|240959.1|240867.3|648
1588765500000|2020-05-06 11:45:00|241179.6|241054.6|240877.3|240752.3|241226.1|241101.1|240866.2|240741.2|711
1588765800000|2020-05-06 11:50:00|240876.6|240751.6|241071.7|240946.7|241120.1|240995.1|240859.5|240734.5|481
1588766100000|2020-05-06 11:55:00|241075.4|240950.4|240861.6|240736.6|241213.3|241143.7|240860.8|240735.8|741
1588766400000|2020-05-06 12:00:00|240859.4|240734.4|240885.5|240760.5|240934.4|240809.4|240420.2|240342.2|817
1588766700000|2020-05-06 12:05:00|240884.4|240759.4|241048.5|240998.5|241102.4|241012.6|240728.5|240626|769
1588767000000|2020-05-06 12:10:00|241046.5|240996.5|241243.5|240940.4|241251|241065.5|240920.4|240821.7|800
1588767300000|2020-05-06 12:15:00|241255.4|240922.4|241735.4|241685.4|241779|241699.5|241157.3|240922.4|856
1588767600000|2020-05-06 12:20:00|241691.3|241641.3|241887.3|241837.3|241979.3|241919.2|241676.6|241551.6|874
1588767900000|2020-05-06 12:25:00|241887|241837|241761.6|241711.6|241914.2|241864.2|241677.2|241573.8|800
1588768200000|2020-05-06 12:30:00|241763.7|241713.7|241744.4|241694.4|241815.5|241765.5|241698.1|241648.1|772
1588768500000|2020-05-06 12:35:00|241746|241696|241946.8|241896.8|241946.8|241896.8|241581.3|241531.3|742
1588768800000|2020-05-06 12:40:00|241958.3|241908.3|241910.5|241860.5|241958.5|241908.5|241873.1|241778|705
1588769100000|2020-05-06 12:45:00|241897.5|241847.5|241825.8|241700.8|241899.9|241849.3|241485.7|241434.7|813
1588769400000|2020-05-06 12:50:00|241827|241702|241800|241750|241923|241842.9|241755.8|241664.5|685
1588769700000|2020-05-06 12:55:00|241805.4|241755.4|241871.8|241821.8|241908.7|241852.6|241588|241538|713
1588770000000|2020-05-06 13:00:00|241873.4|241823.4|241765.9|241715.9|241881.3|241831.3|241740.4|241675.9|792
1588770300000|2020-05-06 13:05:00|241766.5|241716.5|241479.5|241429.5|241792.2|241742.2|241451|241383.3|709
1588770600000|2020-05-06 13:10:00|241480.3|241430.3|241697.6|241647.6|241720.5|241670.5|241361.7|241277|722
1588770900000|2020-05-06 13:15:00|241697.4|241647.4|241599.7|241549.7|241698.2|241648.2|241554.7|241480.5|748
1588771200000|2020-05-06 13:20:00|241602|241552|241309.5|241259.5|241676.9|241626.9|241309.5|241221.7|719
1588771500000|2020-05-06 13:25:00|241345.5|241295.5|241422.8|241372.8|241517.4|241467.4|241307.2|241228.6|697
1588771800000|2020-05-06 13:30:00|241400.2|241350.2|241137.5|241012.5|241444.4|241350.2|240917.3|240842.8|1027
1588772100000|2020-05-06 13:35:00|241136.8|241011.8|241577.2|241527.2|241596.3|241543|241017.9|240967.9|938
1588772400000|2020-05-06 13:40:00|241577.1|241527.1|241788.1|241738.1|241826.8|241753.6|241564.6|241514.6|954
1588772700000|2020-05-06 13:45:00|241787|241737|242337.5|242287.5|242371.9|242290.1|241766.4|241716.4|963
1588773000000|2020-05-06 13:50:00|242329.3|242279.3|242463.3|242413.3|242616|242523|242178.3|242128.3|1027
1588773300000|2020-05-06 13:55:00|242454.7|242404.7|242617.6|242492.6|242730.9|242680.9|242174.8|242124.8|992
1588773600000|2020-05-06 14:00:00|242611.7|242486.7|242552.3|242502.3|242615.8|242515.6|242136|242086|945
1588773900000|2020-05-06 14:05:00|242552.9|242502.9|243127.1|243077.1|243133.6|243083.6|242530.2|242480.2|854
1588774200000|2020-05-06 14:10:00|243130.7|243080.7|243264.7|243214.7|243420.3|243370.3|242980.2|242930.2|941
1588774500000|2020-05-06 14:15:00|243263.9|243213.9|243406.9|243356.9|243414.7|243364.7|243163.7|243113.7|983
1588774800000|2020-05-06 14:20:00|243405.7|243355.7|243360.5|243310.5|243510.6|243460.6|243194.2|243144.2|946
1588775100000|2020-05-06 14:25:00|243349.9|243299.9|243442.4|243317.4|243458.9|243407.1|242983.3|242933.3|950
1588775400000|2020-05-06 14:30:00|243434.1|243309.1|242722.2|242672.2|243434.1|243309.1|242661.6|242611.6|994
1588775700000|2020-05-06 14:35:00|242720.2|242670.2|242867.6|242817.6|243163.6|243113.6|242720.2|242670.2|972
1588776000000|2020-05-06 14:40:00|242871.6|242821.6|242983.5|242933.5|243342.8|243292.8|242871.5|242821.5|912
1588776300000|2020-05-06 14:45:00|242992.6|242942.6|242667.7|242617.7|243129.1|243079.1|242455.2|242405.2|1021
1588776600000|2020-05-06 14:50:00|242671.5|242621.5|242752.1|242702.1|242970.2|242920.2|242487|242437|926
1588776900000|2020-05-06 14:55:00|242763.2|242713.2|243198.1|243148.1|243335.4|243285.4|242763.2|242713.2|1046
1588777200000|2020-05-06 15:00:00|243204.6|243154.6|243249.1|243199.1|243294.2|243244.2|243046.7|242980.7|945
1588777500000|2020-05-06 15:05:00|243241.1|243191.1|243008.5|242958.5|243473.9|243423.9|243008.5|242958.5|839
1588777800000|2020-05-06 15:10:00|243010.5|242960.5|242937.6|242887.6|243216.7|243166.7|242809|242759|926
1588778100000|2020-05-06 15:15:00|242937|242887|243050|243000|243181.1|243131.1|242825.4|242775.4|932
1588778400000|2020-05-06 15:20:00|243036.4|242986.4|243116.9|243066.9|243161.6|243111.6|242883.8|242833.8|883
1588778700000|2020-05-06 15:25:00|243116.8|243066.8|242866.6|242816.6|243262.7|243212.7|242857.3|242807.3|852
1588779000000|2020-05-06 15:30:00|242867.3|242817.3|242912.8|242862.8|243296.5|243215|242847.9|242797.9|960
1588779300000|2020-05-06 15:35:00|242914|242864|242986|242936|243049.5|242999.5|242881.7|242831.7|842
1588779600000|2020-05-06 15:40:00|242985.1|242935.1|243146.6|243096.6|243194.9|243144.9|242950.5|242900.5|949
1588779900000|2020-05-06 15:45:00|243148.8|243098.8|243185.7|243135.7|243200.3|243150.3|242957.2|242907.2|947
1588780200000|2020-05-06 15:50:00|243186.2|243136.2|243212.6|243162.6|243509.8|243459.8|243147.4|243097.4|888
1588780500000|2020-05-06 15:55:00|243212.1|243162.1|243013.6|242963.6|243219.3|243169.3|242938.5|242888.5|895
1588780800000|2020-05-06 16:00:00|243005|242955|243045.5|242995.5|243220.8|243170.8|242769.7|242719.7|949
1588781100000|2020-05-06 16:05:00|243044.4|242994.4|243218.7|243168.7|243366.9|243316.9|243041.4|242991.4|935
1588781400000|2020-05-06 16:10:00|243217.6|243167.6|243316.6|243266.6|243393.2|243343.2|243149.3|243099.3|912
1588781700000|2020-05-06 16:15:00|243312.4|243262.4|243245.5|243120.5|243326.3|243270.5|243119.6|242909.9|1007
1588782000000|2020-05-06 16:20:00|243243.9|243118.9|243290.7|243240.7|243386.4|243335.3|243211.2|243114.8|981
1588782300000|2020-05-06 16:25:00|243283.8|243233.8|243891.2|243841.2|243959.1|243909.1|243276.6|243226.6|986
1588782600000|2020-05-06 16:30:00|243889.8|243839.8|243582.1|243532.1|243904.6|243853.8|243498.4|243448.4|931
1588782900000|2020-05-06 16:35:00|243581.5|243531.5|243390.9|243340.9|243583.7|243533.7|243329.4|243257.7|879
1588783200000|2020-05-06 16:40:00|243387.3|243337.3|243113.7|243063.7|243445.8|243395.8|242802.5|242752.5|983
1588783500000|2020-05-06 16:45:00|243114.1|243064.1|242931.6|242881.6|243129.1|243079.1|242909.3|242859.3|777
1588783800000|2020-05-06 16:50:00|242931.1|242881.1|242868.6|242818.6|242987|242937|242800.9|242707.2|819
1588784100000|2020-05-06 16:55:00|242867|242817|242976.5|242926.5|242988.4|242938.4|242856.9|242791.2|897
1588784400000|2020-05-06 17:00:00|242975.6|242925.6|242862|242812|243298.9|243248.9|242807.4|242745.9|959
1588784700000|2020-05-06 17:05:00|242861.3|242811.3|243060|243010|243151.8|243101.8|242828.2|242778.2|875
1588785000000|2020-05-06 17:10:00|243055.9|243005.9|242907.1|242857.1|243105.2|243048.7|242901.8|242851.8|708
1588785300000|2020-05-06 17:15:00|242897.4|242847.4|242729.8|242679.8|242927.5|242877.5|242631.8|242553.1|840
1588785600000|2020-05-06 17:20:00|242730|242680|242676.7|242626.7|242865.3|242815.3|242661.9|242611.9|795
1588785900000|2020-05-06 17:25:00|242679.6|242629.6|242356.4|242306.4|242679.6|242629.6|242245.2|242195.2|830
1588786200000|2020-05-06 17:30:00|242366.9|242316.9|242256.2|242206.2|242390.3|242340.3|242158.7|242108.7|714
1588786500000|2020-05-06 17:35:00|242257|242207|242251|242201|242278.9|242228.9|242224.1|242174.1|736
1588786800000|2020-05-06 17:40:00|242250.7|242200.7|242324|242274|242539.1|242489.1|242249.4|242199.4|861
1588787100000|2020-05-06 17:45:00|242321|242271|242132|242082|242324|242274|242077.4|242027.4|691
1588787400000|2020-05-06 17:50:00|242132.8|242082.8|241969.3|241919.3|242257.6|242207.6|241911.8|241861.8|884
1588787700000|2020-05-06 17:55:00|241968.1|241918.1|242340.3|242290.3|242379.7|242329.7|241951.5|241901.5|824
1588788000000|2020-05-06 18:00:00|242345.4|242295.4|242496.2|242446.2|242582.1|242532.1|242344.4|242294.4|814
1588788300000|2020-05-06 18:05:00|242506.6|242456.6|242618|242568|242738.4|242668.2|242415.9|242365.9|818
1588788600000|2020-05-06 18:10:00|242617.3|242567.3|242837.4|242787.4|242860.8|242810.8|242610.1|242560.1|769
1588788900000|2020-05-06 18:15:00|242837.9|242787.9|242766.7|242716.7|242883.7|242833.7|242427.3|242377.3|842
1588789200000|2020-05-06 18:20:00|242765.2|242715.2|242500.1|242450.1|242807.8|242725.4|242478.4|242428.4|763
1588789500000|2020-05-06 18:25:00|242499|242449|242574.2|242524.2|242659.8|242567.5|242414.8|242364.8|786
1588789800000|2020-05-06 18:30:00|242572.7|242522.7|242664.3|242614.3|242718.6|242638.1|242555.1|242497.6|820
1588790100000|2020-05-06 18:35:00|242668.1|242618.1|242565.9|242515.9|242712.5|242630.7|242484.4|242389.6|725
1588790400000|2020-05-06 18:40:00|242566|242516|242435.6|242385.6|242566|242516|242374.2|242324.2|789
1588790700000|2020-05-06 18:45:00|242443|242393|242188.7|242138.7|242445.7|242395.7|242045.6|241967.9|794
1588791000000|2020-05-06 18:50:00|242185.7|242135.7|242158.4|242108.4|242270|242220|242133.1|242058.5|713
1588791300000|2020-05-06 18:55:00|242165.9|242115.9|242637.1|242512.1|242672.3|242605.5|242069.3|242019.3|795
1588791600000|2020-05-06 19:00:00|242638.4|242513.4|242590.3|242540.3|242665.2|242567|242453.4|242366.7|926
1588791900000|2020-05-06 19:05:00|242593.3|242543.3|242650.9|242600.9|242684.8|242634.8|242503.9|242453.9|729
1588792200000|2020-05-06 19:10:00|242662.8|242612.8|242716.1|242591.1|242878.9|242828.9|242612|242562|818
1588792500000|2020-05-06 19:15:00|242710.9|242585.9|242676.6|242626.6|242779|242677.9|242610.5|242532.6|812
1588792800000|2020-05-06 19:20:00|242677.6|242627.6|242700.5|242575.5|242745.6|242687.4|242564.3|242514.3|667
1588793100000|2020-05-06 19:25:00|242708.9|242583.9|242829.5|242704.5|242851.2|242801.2|242469.6|242382.9|862
1588793400000|2020-05-06 19:30:00|242819.4|242694.4|243004.6|242954.6|243078.2|243028.2|242770.3|242676.9|865
1588793700000|2020-05-06 19:35:00|243000|242950|243318.3|243268.3|243360.6|243284.5|242969|242919|860
1588794000000|2020-05-06 19:40:00|243316.9|243266.9|243486.7|243436.7|243647.3|243553.1|243268.7|243182.6|889
1588794300000|2020-05-06 19:45:00|243487.2|243437.2|243687.5|243637.5|243700.6|243650.6|243485.5|243435.5|910
1588794600000|2020-05-06 19:50:00|243691|243641|243491.5|243441.5|243783.8|243733.8|243473.7|243423.7|882
1588794900000|2020-05-06 19:55:00|243489.1|243439.1|243640.4|243590.4|243681.6|243591.4|243457.2|243380.4|768
1588795200000|2020-05-06 20:00:00|243639.7|243589.7|243564.5|243439.5|243820.1|243736.3|243542.8|243417.8|776
1588795500000|2020-05-06 20:05:00|243572.1|243447.1|243762.3|243637.3|243769.8|243644.8|243559.3|243434.3|675
1588795800000|2020-05-06 20:10:00|243762|243637|243737|243612|243787|243662|243610.2|243485.2|730
1588796100000|2020-05-06 20:15:00|243740.8|243615.8|243696.1|243571.1|243791.4|243704.5|243651.3|243526.3|502
1588796400000|2020-05-06 20:20:00|243696.2|243571.2|243695|243570|243715.5|243590.5|243547.1|243422.1|607
1588796700000|2020-05-06 20:25:00|243694.5|243569.5|243569.6|243444.6|243711|243626.9|243457.1|243363.1|661
1588797000000|2020-05-06 20:30:00|243569.2|243444.2|243740|243690|243809|243716.6|243566|243441|483
1588797300000|2020-05-06 20:35:00|243738.6|243688.6|243823.6|243698.6|243823.6|243730.1|243646.4|243521.4|606
1588797600000|2020-05-06 20:40:00|243823.2|243698.2|243998.7|243873.7|244017.6|243905.1|243777.5|243696.6|469
1588797900000|2020-05-06 20:45:00|244000.8|243875.8|243998.4|243873.4|244099|243958|243952.9|243833.3|362
1588798200000|2020-05-06 20:50:00|243999.9|243874.9|244113.3|243827|244159|243971.6|243901.9|243751|490
1588798500000|2020-05-06 20:55:00|244025.7|243900.7|244055.6|243685.6|244122|243925.8|243775.5|243559.2|596
1588798800000|2020-05-06 21:00:00|244044.1|243674.1|244025.6|243655.6|244071.3|243701.3|244018|243648|52
1588799100000|2020-05-06 21:05:00|244033.9|243663.9|244020.5|243650.5|244228|243858|243977.5|243607.5|129
1588799400000|2020-05-06 21:10:00|244033.2|243663.2|244001.2|243631.2|244118.2|243748.2|243998.9|243628.9|174
1588799700000|2020-05-06 21:15:00|244071.6|243701.6|244036|243666|244073.2|243703.2|243982.5|243612.5|138
1588800000000|2020-05-06 21:20:00|244011.7|243641.7|244137.4|243767.4|244424.7|244054.7|243962|243636.4|309
1588800300000|2020-05-06 21:25:00|244146.8|243776.8|244506.1|244164.4|244557.6|244304.7|244140|243770|280
1588800600000|2020-05-06 21:30:00|244524.4|244154.4|244534.5|244164.5|244581.7|244244|244497|244135.5|159
1588800900000|2020-05-06 21:35:00|244501.8|244131.8|244503.3|244236.8|244649.6|244382.9|244491.4|244131.8|255
1588801200000|2020-05-06 21:40:00|244418|244293|244664.4|244294.4|244700.9|244330.9|244415.3|244159.6|174
1588801500000|2020-05-06 21:45:00|244674.7|244304.7|244553.2|244223|244858.6|244572.1|244513.7|244179.6|365
1588801800000|2020-05-06 21:50:00|244574.4|244204.4|244674.8|244304.8|244784.7|244472.8|244546|244189|364
1588802100000|2020-05-06 21:55:00|244674.2|244304.2|245016.4|244742.4|245059.3|244752.9|244503|244216|380
1588802400000|2020-05-06 22:00:00|245066|244750.3|244891.4|244521.4|245066|244842.7|244814.7|244444.7|693
1588802700000|2020-05-06 22:05:00|244890.9|244520.9|244875.2|244540.9|244925.9|244579.8|244819.4|244454.7|675
1588803000000|2020-05-06 22:10:00|244905.5|244555.6|244716.4|244591.4|244905.5|244655.6|244714.6|244496|334
1588803300000|2020-05-06 22:15:00|244733|244608|244835.5|244581|244845.9|244663.4|244705.1|244562.1|195
1588803600000|2020-05-06 22:20:00|244769.5|244644.5|244846.9|244594.1|244873|244685.9|244716.2|244540|249
1588803900000|2020-05-06 22:25:00|244857.5|244569.7|244904.1|244779.1|244909.5|244784.5|244773.1|244568.7|289
1588804200000|2020-05-06 22:30:00|244905.6|244780.6|244995|244870|245074.9|244935.8|244905.4|244780.4|300
1588804500000|2020-05-06 22:35:00|244993.3|244868.3|244998|244873|245021.2|244896.2|244961.9|244836.9|234
1588804800000|2020-05-06 22:40:00|244998.7|244873.7|244985.3|244860.3|245073.3|244899.5|244959.8|244787.4|208
1588805100000|2020-05-06 22:45:00|244974.3|244849.3|244987.8|244862.8|245099.2|244901|244962.2|244797.5|193
1588805400000|2020-05-06 22:50:00|244988.7|244863.7|245020.8|244732.9|245077.4|244895.6|244818.1|244665.4|266
1588805700000|2020-05-06 22:55:00|244994|244724.4|244997.3|244872.3|245046|244904.3|244917|244705.3|329
1588806000000|2020-05-06 23:00:00|245002.6|244877.6|244981.2|244856.2|245083.4|244945.4|244939.9|244700.1|343
1588806300000|2020-05-06 23:05:00|244979.8|244854.8|245109.5|244984.5|245150.6|245025.6|244973.2|244848.2|258
1588806600000|2020-05-06 23:10:00|245102.2|244977.2|245122.4|244997.4|245151.4|245026.4|245066|244941|293
1588806900000|2020-05-06 23:15:00|245132|245007|245317|245042.2|245578|245336.6|245132|245007|395
1588807200000|2020-05-06 23:20:00|245318|245045.3|245169.5|244871.7|245377.2|245072.4|245014.9|244813|267
1588807500000|2020-05-06 23:25:00|245165.7|244867.9|245312.8|244993|245321.8|245108.8|245010.8|244837.6|331
1588807800000|2020-05-06 23:30:00|245321.4|244990.5|244965.3|244840.3|245321.4|245002.6|244954.8|244820.5|445
1588808100000|2020-05-06 23:35:00|244968.5|244843.5|244659.7|244534.7|245003.5|244878.5|244606.4|244510.8|405
1588808400000|2020-05-06 23:40:00|244659.5|244534.5|244640.4|244515.4|244667.3|244558|244594|244491.1|430
1588808700000|2020-05-06 23:45:00|244639.8|244514.8|244485.7|244184.3|244661.8|244519.6|244320.3|244050.7|549
1588809000000|2020-05-06 23:50:00|244460.3|244183.1|244559.4|244434.4|244644.4|244444.6|244364|244119.2|402
1588809300000|2020-05-06 23:55:00|244539.4|244414.4|244427.6|244302.6|244629.3|244454.9|244422.7|244290.9|318
1588809600000|2020-05-07 00:00:00|244427.5|244302.5|244115.9|243990.9|244429.1|244304.1|243938.5|243713.6|706
1588809900000|2020-05-07 00:05:00|244199.8|243902.5|244198.1|243926.3|244268.6|244061.1|244089.3|243867.1|475
1588810200000|2020-05-07 00:10:00|244148.2|244023.2|244406.1|244095.2|244429.3|244134|244092.3|243896.5|554
1588810500000|2020-05-07 00:15:00|244400.3|244103.9|244215.2|244090.2|244449.2|244126.3|244205.8|243985.2|486
1588810800000|2020-05-07 00:20:00|244220.2|244095.2|244548.2|244284.7|244630|244374.7|244192.6|243935.8|582
1588811100000|2020-05-07 00:25:00|244548.4|244267.8|244645.5|244520.5|244753|244532.8|244432.7|244238.2|556
1588811400000|2020-05-07 00:30:00|244656.1|244531.1|244513.6|244143.6|244812.6|244595.7|244443.7|244073.7|563
1588811700000|2020-05-07 00:35:00|244514.1|244144.1|244431.6|244076.9|244523.6|244153.6|244284.7|243941.9|459
1588812000000|2020-05-07 00:40:00|244433.4|244076.6|244230.5|243943.9|244444.7|244076.6|244150.3|243842.3|428
1588812300000|2020-05-07 00:45:00|244242.7|243944.8|244394.4|244024.4|244413.5|244150.3|244071.7|243844.9|409
1588812600000|2020-05-07 00:50:00|244384.1|244027.8|244449.1|244138.4|244580.5|244228.2|244263.6|243997|408
1588812900000|2020-05-07 00:55:00|244449.7|244139.1|244313|243998.4|244489.1|244276.4|244114.7|243989.7|433
1588813200000|2020-05-07 01:00:00|244312.4|244004.4|244242.3|244117.3|244385.8|244169.7|244108.7|243969.2|527
1588813500000|2020-05-07 01:05:00|244242.1|244117.1|244249.9|244124.9|244394.1|244189.3|244214|244070.2|358
1588813800000|2020-05-07 01:10:00|244249.8|244124.8|244143.1|244018.1|244426|244177.9|244105.6|243980.6|391
1588814100000|2020-05-07 01:15:00|244138|244013|244060.6|243690.6|244152.1|244027.1|243880.3|243600.2|482
1588814400000|2020-05-07 01:20:00|244039.5|243669.5|244052.7|243782.2|244090.6|243852.8|243896.7|243667.4|461
1588814700000|2020-05-07 01:25:00|244057.1|243780.5|244080.9|243812.4|244121.3|243886.6|243966.1|243748.4|329
1588815000000|2020-05-07 01:30:00|244077.5|243811.8|244075|243810.7|244133|243892.5|243974.1|243750.6|460
1588815300000|2020-05-07 01:35:00|244068.9|243812.7|244128.9|244003.9|244210.5|244030.7|243982.4|243768.9|438
1588815600000|2020-05-07 01:40:00|244117.7|243992.7|244011.3|243734.8|244159.4|243992.7|243943.2|243662.7|516
1588815900000|2020-05-07 01:45:00|243963.4|243838.4|244074.5|243775.3|244163|243997.5|243963.4|243712.4|571
1588816200000|2020-05-07 01:50:00|244076.3|243773.5|244149.5|243857.7|244182.3|243934|244012|243761.7|391
1588816500000|2020-05-07 01:55:00|244157.7|243815.5|244093.9|243968.9|244254.1|244008.8|244057.7|243752.1|328
1588816800000|2020-05-07 02:00:00|244100.8|243975.8|244165.8|243821.1|244262.3|244039.4|244072|243812.2|306
1588817100000|2020-05-07 02:05:00|244171|243810.9|244211.7|243857.9|244249.2|244049.9|244043.2|243801.1|351
1588817400000|2020-05-07 02:10:00|244211.8|243841.8|244210.6|243909.6|244245|243979.1|244071.3|243820.7|377
1588817700000|2020-05-07 02:15:00|244221.8|243909.2|244218.4|243872.4|244239|243988|244066.3|243822.7|276
1588818000000|2020-05-07 02:20:00|244185.2|243917.1|244151.9|243819.6|244237.5|243953.5|244056.3|243816.1|235
1588818300000|2020-05-07 02:25:00|244144.7|243819|244046.2|243740.9|244195.4|243954|243941.3|243730.2|380
1588818600000|2020-05-07 02:30:00|244048|243742.5|244044.1|243761.3|244104|243849.4|243940|243742.5|374
1588818900000|2020-05-07 02:35:00|244044.4|243761.2|244060.6|243778.3|244086.4|243783.5|244026.2|243757.3|292
1588819200000|2020-05-07 02:40:00|244051.6|243781.4|244049.5|243769.7|244090.9|243843.8|243938.9|243743.8|233
1588819500000|2020-05-07 02:45:00|244048.5|243773.3|243738.4|243613.4|244070|243853|243731.2|243511.4|342
1588819800000|2020-05-07 02:50:00|243749|243624|243424|243299|243867.5|243683|243360.4|243163.9|350
1588820100000|2020-05-07 02:55:00|243425.5|243300.5|243567.2|243293.4|243697|243397|243354.8|243170|353
1588820400000|2020-05-07 03:00:00|243567.7|243293.9|243412.6|243133.9|243657.3|243422|243338.7|243106.4|476
1588820700000|2020-05-07 03:05:00|243452.9|243116.4|243421.4|243140.8|243452.9|243217.9|243271.8|243082.1|422
1588821000000|2020-05-07 03:10:00|243418.8|243148.1|243377.7|243116|243425.2|243217.1|243268.3|243097.8|457
1588821300000|2020-05-07 03:15:00|243372.3|243122.3|243386|243124|243412.6|243201.1|243265.6|243091.7|375
1588821600000|2020-05-07 03:20:00|243390.9|243117.3|243417.5|243160.9|243488.6|243226.6|243308|243102|246
1588821900000|2020-05-07 03:25:00|243417.8|243161.1|243263.1|243138.1|243425|243223|243237|243071.8|323
1588822200000|2020-05-07 03:30:00|243253|243128|243484.7|243229.7|243489|243302.2|243226.4|243091.6|377
1588822500000|2020-05-07 03:35:00|243419.6|243294.6|243220.7|243095.7|243500|243303.6|243192.8|243002.3|329
1588822800000|2020-05-07 03:40:00|243214.6|243089.6|243283.8|243158.8|243412.1|243201.1|243214.6|242993|323
1588823100000|2020-05-07 03:45:00|243385.5|243067.2|243305.8|243180.8|243425.6|243211|243279.4|243055.6|324
1588823400000|2020-05-07 03:50:00|243321.6|243196.6|243361.5|243084.5|243428.3|243218.8|243172.4|242953|447
1588823700000|2020-05-07 03:55:00|243365.6|243084.8|243317.2|243192.2|243427.1|243216.3|243265.6|243038.1|340
1588824000000|2020-05-07 04:00:00|243379.9|243115.7|243329.1|243204.1|243419.6|243223.5|243206.4|242987|350
1588824300000|2020-05-07 04:05:00|243332.3|243207.3|243357.8|243232.8|243466.2|243283.9|243307.5|243048|368
1588824600000|2020-05-07 04:10:00|243320.4|243195.4|243304.3|243014.1|243386.7|243255.4|243212.4|243006.1|361
1588824900000|2020-05-07 04:15:00|243286.5|243020.8|243260.7|242999.5|243409.4|243186.3|243177.1|242951|295
1588825200000|2020-05-07 04:20:00|243273.8|242985.1|243151.6|243026.6|243285|243079|243131.4|242938|347
1588825500000|2020-05-07 04:25:00|243154.8|243029.8|243166|243041|243259.5|243063.3|243142.6|242954|315
1588825800000|2020-05-07 04:30:00|243164.8|243039.8|243335.5|243083.2|243351.7|243173.7|243164.3|242940|376
1588826100000|2020-05-07 04:35:00|243274|243149|243224.2|243099.2|243335.8|243158.2|243218.3|242990|331
1588826400000|2020-05-07 04:40:00|243224.3|243099.3|243162.3|243037.3|243349|243158.5|243150.5|242960|332
1588826700000|2020-05-07 04:45:00|243170|243045|243196.7|243071.7|243247.2|243090.6|243156.6|242955.1|291
1588827000000|2020-05-07 04:50:00|243196.9|243071.9|243293.9|243029|243309|243134|243190|242969.2|334
1588827300000|2020-05-07 04:55:00|243289.5|243033|243243.9|243118.9|243361.7|243137.7|243226|243003.1|233
1588827600000|2020-05-07 05:00:00|243312.6|243053|243376.8|243251.8|243422.7|243257.2|243233.6|243019.7|339
1588827900000|2020-05-07 05:05:00|243380.8|243255.8|243374.8|243249.8|243461.9|243287.6|243336.8|243114|300
1588828200000|2020-05-07 05:10:00|243368.7|243243.7|243335.9|243210.9|243456.1|243292.3|243321.3|243159.7|283
1588828500000|2020-05-07 05:15:00|243327.5|243202.5|243331.7|243079.4|243396.6|243245.1|243266.4|243077.2|295
1588828800000|2020-05-07 05:20:00|243268.7|243143.7|243176.1|243051.1|243359.9|243162.4|243155.2|243030.2|304
1588829100000|2020-05-07 05:25:00|243174.3|243049.3|243138.6|243013.6|243191.7|243066.7|243099.9|242974.9|280
1588829400000|2020-05-07 05:30:00|243137.1|243012.1|243110.3|242985.3|243169|243044|243090.8|242984.3|200
1588829700000|2020-05-07 05:35:00|243112.7|242987.7|243110.1|242985.1|243171|243046|243041.9|242953|275
1588830000000|2020-05-07 05:40:00|243110.2|242985.2|243123.4|242998.4|243164.5|243039.5|243068.2|242950.9|268
1588830300000|2020-05-07 05:45:00|243123.5|242998.5|243055.5|242805.3|243144.9|243019.9|242917.7|242760.3|378
1588830600000|2020-05-07 05:50:00|242996.5|242871.5|243036.8|242911.8|243128.9|243003.9|242988.8|242762.7|358
1588830900000|2020-05-07 05:55:00|243037.7|242912.7|243004|242879|243086.9|242931.1|242964.8|242802.7|351
1588831200000|2020-05-07 06:00:00|242993|242868|242533.2|242282.1|243012.9|242882.6|242231.2|242070.9|650
1588831500000|2020-05-07 06:05:00|242536.5|242281.7|242768|242643|242869.1|242693.3|242407.3|242199.7|603
1588831800000|2020-05-07 06:10:00|242768.5|242643.5|242875.5|242617.4|243001.2|242809.5|242728.4|242520.9|392
1588832100000|2020-05-07 06:15:00|242876.6|242609.7|242998|242873|243091.4|242953.9|242760|242577.6|565
1588832400000|2020-05-07 06:20:00|242999|242874|242766.6|242641.6|243119.8|242922.4|242756.7|242525.5|533
1588832700000|2020-05-07 06:25:00|242762.7|242637.7|242998.7|242873.7|243051.6|242891.6|242668.8|242483.7|537
1588833000000|2020-05-07 06:30:00|242998.4|242873.4|243343.6|243218.6|243392.5|243218.6|242990.3|242865.3|588
1588833300000|2020-05-07 06:35:00|243343.5|243218.5|243371|243246|243709.5|243584.5|243282|243154.3|630
1588833600000|2020-05-07 06:40:00|243368.1|243243.1|243647.2|243522.2|243860|243645.2|243367.2|243242.2|533
1588833900000|2020-05-07 06:45:00|243632.9|243507.9|243334.1|243209.1|243796.2|243627|243329.4|243183.4|487
1588834200000|2020-05-07 06:50:00|243330.5|243205.5|243084.7|242959.7|243429.1|243304.1|243040.2|242950.2|548
1588834500000|2020-05-07 06:55:00|243083.8|242958.8|243112.9|242987.9|243203.9|243112.6|242985|242825.1|511
1588834800000|2020-05-07 07:00:00|243097.8|242972.8|242920.2|242795.2|243164|243048.5|242906.9|242719.7|558
1588835100000|2020-05-07 07:05:00|242913.1|242788.1|242767.3|242478.2|242924|242834.8|242221.3|242123|801
1588835400000|2020-05-07 07:10:00|242770.9|242495.3|242303.9|242178.9|242904.3|242695.5|242301.4|242176.4|659
1588835700000|2020-05-07 07:15:00|242303.2|242178.2|241986.7|241861.7|242303.2|242192.2|241642.4|241587.7|841
1588836000000|2020-05-07 07:20:00|241982.7|241857.7|241956|241906|242089|241943.4|241813.9|241655.2|691
1588836300000|2020-05-07 07:25:00|241954.3|241904.3|242441.5|242316.5|242512.5|242342.3|241946.4|241831|682
1588836600000|2020-05-07 07:30:00|242432.5|242307.5|241946.6|241821.6|242477.3|242357.8|241851.9|241774.3|641
1588836900000|2020-05-07 07:35:00|241950.6|241825.6|242250.3|242200.3|242437.7|242261.7|241934.6|241816.9|605
1588837200000|2020-05-07 07:40:00|242249.6|242199.6|241872.5|241747.5|242249.6|242199.6|241768.4|241659.5|604
1588837500000|2020-05-07 07:45:00|241864.2|241739.2|241601.3|241551.3|241959.7|241805.5|241484.9|241410.5|617
1588837800000|2020-05-07 07:50:00|241595.4|241545.4|241490.5|241440.5|241627.4|241577.4|241442.4|241373|578
1588838100000|2020-05-07 07:55:00|241490.1|241440.1|241567.2|241517.2|241600.4|241550.4|241436.2|241309.6|567
1588838400000|2020-05-07 08:00:00|241591.9|241541.9|241677.7|241552.7|241691.3|241593.2|241469.3|241388.9|707
1588838700000|2020-05-07 08:05:00|241677.2|241552.2|241639.6|241514.6|241803.9|241728.9|241585.6|241436.7|592
1588839000000|2020-05-07 08:10:00|241642|241517|241670.8|241545.8|241925.3|241765.3|241561.6|241475.5|465
1588839300000|2020-05-07 08:15:00|241670.6|241545.6|241641.7|241591.7|241736.1|241640.4|241554.4|241468.5|462
1588839600000|2020-05-07 08:20:00|241638.3|241588.3|241515.4|241465.4|241738.1|241657.6|241475.2|241425.2|525
1588839900000|2020-05-07 08:25:00|241516.9|241466.9|241793.3|241668.3|241894.4|241776.9|241456.6|241406.6|617
1588840200000|2020-05-07 08:30:00|241750|241700|241959.2|241909.2|241993.7|241917.6|241611.9|241520.2|566
1588840500000|2020-05-07 08:35:00|241965.8|241915.8|242026.1|241976.1|242030.5|241980.5|241824.1|241737.1|648
1588840800000|2020-05-07 08:40:00|242026.2|241976.2|242254.2|242204.2|242317.8|242232.9|242016.3|241966.3|660
1588841100000|2020-05-07 08:45:00|242255.8|242205.8|241905.8|241855.8|242326.7|242276.7|241873.6|241823.6|649
1588841400000|2020-05-07 08:50:00|241907.6|241857.6|242399.3|242274.3|242413.9|242325.7|241873.2|241795|656
1588841700000|2020-05-07 08:55:00|242360.2|242310.2|242279.8|242229.8|242383.7|242333.7|242241.5|242191.5|671
1588842000000|2020-05-07 09:00:00|242279.7|242229.7|242263.8|242213.8|242303.3|242233.4|241987|241921.4|583
1588842300000|2020-05-07 09:05:00|242260.8|242210.8|242262.2|242212.2|242310.6|242260.6|242041.6|241991.6|750
1588842600000|2020-05-07 09:10:00|242264.4|242214.4|242103.3|241978.3|242264.4|242214.4|241984.5|241921.2|524
1588842900000|2020-05-07 09:15:00|242104.4|241979.4|242069|242019|242125.1|242075.1|241874.3|241824.3|652
1588843200000|2020-05-07 09:20:00|242072.1|242022.1|242364.9|242314.9|242365.9|242315.9|242067.1|242017.1|657
1588843500000|2020-05-07 09:25:00|242365|242315|242036.9|241986.9|242405.2|242355.2|241996.4|241946.4|728
1588843800000|2020-05-07 09:30:00|242036.7|241986.7|241857.3|241807.3|242108.4|242058.4|241828.6|241743.2|588
1588844100000|2020-05-07 09:35:00|241883.6|241833.6|241526.7|241476.7|241886.8|241836.8|241441.8|241391.8|738
1588844400000|2020-05-07 09:40:00|241529.1|241479.1|241425.3|241300.3|241542.2|241492.2|241199|241123.8|640
1588844700000|2020-05-07 09:45:00|241424.6|241299.6|241389|241339|241444.4|241369|241290.5|241207.1|554
1588845000000|2020-05-07 09:50:00|241388.9|241338.9|241441.5|241391.5|241500.1|241441.9|241198.6|241148.6|579
1588845300000|2020-05-07 09:55:00|241442.7|241392.7|241365.8|241315.8|241442.7|241392.7|241258.4|241208.4|647
1588845600000|2020-05-07 10:00:00|241366.4|241316.4|241600.4|241550.4|241852.2|241774|241263.2|241213.2|739
1588845900000|2020-05-07 10:05:00|241596.9|241546.9|241254.1|241204.1|241598.1|241548.1|241232.7|241124.6|676
1588846200000|2020-05-07 10:10:00|241248.1|241198.1|241246.9|241196.9|241305|241246|241230.2|241170.1|529
1588846500000|2020-05-07 10:15:00|241261.1|241211.1|241283.2|241233.2|241310.7|241260.7|241187.8|241137.8|633
1588846800000|2020-05-07 10:20:00|241280.5|241230.5|241247.6|241197.6|241292.2|241242.2|241181.4|241131.4|571
1588847100000|2020-05-07 10:25:00|241238.4|241188.4|241534.3|241484.3|241560.1|241490.9|241220.8|241170.8|700
1588847400000|2020-05-07 10:30:00|241536.4|241486.4|241582.1|241532.1|241614.6|241564.6|241416.1|241366.1|580
1588847700000|2020-05-07 10:35:00|241586.7|241536.7|242051|242001|242084.6|242034.6|241586.7|241536.7|641
1588848000000|2020-05-07 10:40:00|242056.2|242006.2|242005.3|241955.3|242442.8|242392.8|241931.5|241881.5|767
1588848300000|2020-05-07 10:45:00|242004.3|241954.3|242454.6|242404.6|242477|242427|241991.4|241941.4|651
1588848600000|2020-05-07 10:50:00|242454.3|242404.3|242189.4|242139.4|242456.3|242406.3|242167.2|242117.2|664
1588848900000|2020-05-07 10:55:00|242189.5|242139.5|242199.3|241889|242263.2|242146.2|241986.7|241871.3|659
1588849200000|2020-05-07 11:00:00|242209|241909.6|241978.2|241928.2|242335.4|242165|241965|241909.6|728
1588849500000|2020-05-07 11:05:00|241977.6|241927.6|241878.8|241828.8|241989|241939|241659|241609|783
1588849800000|2020-05-07 11:10:00|241875.3|241825.3|241674.2|241624.2|241972.1|241879|241672.9|241622.9|698
1588850100000|2020-05-07 11:15:00|241673.5|241623.5|241650.9|241600.9|241709.9|241659.9|241536.4|241486.4|739
1588850400000|2020-05-07 11:20:00|241651.1|241601.1|241281.2|241231.2|241751.6|241701.6|241265.1|241215.1|783
1588850700000|2020-05-07 11:25:00|241280.5|241230.5|241481.7|241431.7|241517|241467|241139.5|241089.5|762
1588851000000|2020-05-07 11:30:00|241485.3|241435.3|241214.9|241164.9|241497.6|241447.6|241162.3|241112.3|822
1588851300000|2020-05-07 11:35:00|241214.8|241164.8|241166.4|241116.4|241449.9|241399.9|241165.8|241115.8|768
1588851600000|2020-05-07 11:40:00|241163.4|241113.4|241201.4|241151.4|241443.1|241393.1|241151.1|241101.1|746
1588851900000|2020-05-07 11:45:00|241201.6|241151.6|241537|241487|241588|241538|241155.9|241105.9|790
1588852200000|2020-05-07 11:50:00|241538.2|241488.2|241512|241462|241691.9|241641.9|241408.9|241358.9|796
1588852500000|2020-05-07 11:55:00|241501.5|241451.5|241375.8|241325.8|241517|241467|241147|241097|853
1588852800000|2020-05-07 12:00:00|241375.4|241325.4|241206.1|241156.1|241392.3|241342.3|241194.3|241144.3|816
1588853100000|2020-05-07 12:05:00|241205.8|241155.8|241527.6|241477.6|241544|241494|241108.1|241058.1|813
1588853400000|2020-05-07 12:10:00|241527.8|241477.8|241787.4|241737.4|241836.9|241786.9|241394.3|241344.3|864
1588853700000|2020-05-07 12:15:00|241772|241722|241404.3|241354.3|241773.3|241723.3|241272.4|241222.4|864
1588854000000|2020-05-07 12:20:00|241403.2|241353.2|240695.2|240645.2|241423.2|241373.2|240687.5|240637.5|956
1588854300000|2020-05-07 12:25:00|240693.1|240643.1|240972.5|240602.5|240983.1|240803.2|240474.3|240424.3|844
1588854600000|2020-05-07 12:30:00|240966.2|240596.2|241273|241223|241340.5|241290.5|240777.7|240562.9|924
1588854900000|2020-05-07 12:35:00|241269|241219|241043.5|240993.5|241365.2|241315.2|241034.1|240984.1|933
1588855200000|2020-05-07 12:40:00|241043.9|240993.9|240860.6|240810.6|241181.6|241131.6|240759.1|240709.1|946
1588855500000|2020-05-07 12:45:00|240860.7|240810.7|240927.2|240877.2|241125.1|241075.1|240711.4|240661.4|850
1588855800000|2020-05-07 12:50:00|240926.7|240876.7|240944.8|240894.8|241094.7|241044.7|240855.2|240805.2|802
1588856100000|2020-05-07 12:55:00|240947.6|240897.6|241088.3|241038.3|241196.3|241146.3|240928.9|240878.9|840
1588856400000|2020-05-07 13:00:00|241093.4|241043.4|241372.5|241322.5|241372.5|241322.5|240999.2|240949.2|925
1588856700000|2020-05-07 13:05:00|241372.9|241322.9|241309|241259|241710|241660|241290.9|241240.9|885
1588857000000|2020-05-07 13:10:00|241307.4|241257.4|241763.4|241713.4|241784.8|241734.8|241292|241242|851
1588857300000|2020-05-07 13:15:00|241760.4|241710.4|241852.5|241802.5|241983.9|241933.9|241742.4|241692.4|952
1588857600000|2020-05-07 13:20:00|241841.5|241791.5|241716.2|241666.2|241967.1|241917.1|241701.3|241651.3|917
1588857900000|2020-05-07 13:25:00|241714.7|241664.7|241884.2|241834.2|241989.8|241939.8|241375|241325|975
1588858200000|2020-05-07 13:30:00|241880.9|241830.9|241830.9|241780.9|241986.5|241936.5|241591.8|241541.8|1020
1588858500000|2020-05-07 13:35:00|241846.2|241796.2|241851.4|241801.4|241965.7|241915.7|241676|241626|1046
1588858800000|2020-05-07 13:40:00|241849.7|241799.7|241764.8|241714.8|241970.3|241920.3|241652.5|241602.5|954
1588859100000|2020-05-07 13:45:00|241766.3|241716.3|241914.9|241864.9|241979.3|241887.2|241671.3|241621.3|1011
1588859400000|2020-05-07 13:50:00|241917.3|241867.3|241037.3|240987.3|241930.6|241880.6|241019.1|240955.8|997
1588859700000|2020-05-07 13:55:00|241036.6|240986.6|241059.3|240934.3|241270.4|241220.4|240735.1|240654.5|970
1588860000000|2020-05-07 14:00:00|241072.6|240947.6|241499.2|241449.2|241738.3|241655.9|240969.3|240836.4|994
1588860300000|2020-05-07 14:05:00|241498|241448|241269.7|241219.7|241856.3|241797|241255.9|241185.2|1000
1588860600000|2020-05-07 14:10:00|241272|241222|241536.6|241486.6|241542.5|241492.5|241263.3|241213.3|925
1588860900000|2020-05-07 14:15:00|241524.4|241474.4|241441.4|241391.4|241552.1|241502.1|241311.5|241261.5|858
1588861200000|2020-05-07 14:20:00|241442|241392|241720.4|241595.4|241819.1|241769.1|241441.4|241380.7|899
1588861500000|2020-05-07 14:25:00|241714.6|241589.6|241711.9|241586.9|241805.1|241755.1|241447.4|241384|966
1588861800000|2020-05-07 14:30:00|241710.9|241585.9|241150.2|241025.2|241718|241633.8|241098.4|241025.2|919
1588862100000|2020-05-07 14:35:00|241149|241024|241049.3|240999.3|241204.1|241142.5|240877.4|240827.4|937
1588862400000|2020-05-07 14:40:00|241049.2|240999.2|241150.9|241100.9|241253.4|241203.4|240885.2|240797.7|913
1588862700000|2020-05-07 14:45:00|241137.7|241087.7|241327.3|241277.3|241396.7|241346.7|240890.9|240840.9|933
1588863000000|2020-05-07 14:50:00|241326.7|241276.7|241192.3|241142.3|241327.9|241277.9|241191.9|241141.9|734
1588863300000|2020-05-07 14:55:00|241187.8|241137.8|241326.2|241276.2|241439.8|241389.8|241040.8|240990.8|908
1588863600000|2020-05-07 15:00:00|241311.2|241261.2|241398.4|241348.4|241462|241412|241190.5|241140.5|977
1588863900000|2020-05-07 15:05:00|241400.5|241350.5|241495.6|241445.6|241627.3|241577.3|241342.4|241292.4|927
1588864200000|2020-05-07 15:10:00|241495.5|241445.5|241370.9|241320.9|241556.9|241506.9|241364.9|241314.9|786
1588864500000|2020-05-07 15:15:00|241370.8|241320.8|240854.1|240804.1|241508|241458|240837.3|240787.3|855
1588864800000|2020-05-07 15:20:00|240855.8|240805.8|241096.9|241046.9|241187.2|241137.2|240853.2|240803.2|981
1588865100000|2020-05-07 15:25:00|241097.6|241047.6|240721.5|240671.5|241123|241073|240679.4|240629.4|931
1588865400000|2020-05-07 15:30:00|240722|240672|240380.4|240330.4|240818.7|240749|240345.7|240268.9|989
1588865700000|2020-05-07 15:35:00|240415.2|240365.2|240448.4|240398.4|240510|240441|240276|240226|978
1588866000000|2020-05-07 15:40:00|240441.8|240391.8|239539.2|239414.2|240463.8|240413.8|239304|239250.7|1004
1588866300000|2020-05-07 15:45:00|239563.6|239438.6|239526.6|239476.6|239752.7|239686.3|239493.7|239401.4|1007
1588866600000|2020-05-07 15:50:00|239527.2|239477.2|239618.6|239568.6|239706.6|239638.2|239382.5|239332.5|943
1588866900000|2020-05-07 15:55:00|239622.6|239572.6|239718.9|239668.9|239798.4|239748.4|239533.1|239435.6|968
1588867200000|2020-05-07 16:00:00|239727.8|239677.8|239732.5|239682.5|239757.3|239707.3|239608.8|239558.8|858
1588867500000|2020-05-07 16:05:00|239731.4|239681.4|239901.1|239851.1|239907.2|239857.2|239704.6|239654.6|898
1588867800000|2020-05-07 16:10:00|239913.8|239863.8|239671.3|239621.3|240043.8|239993.8|239614|239564|806
1588868100000|2020-05-07 16:15:00|239671.8|239621.8|239693.4|239643.4|239903|239853|239613.3|239559.5|954
1588868400000|2020-05-07 16:20:00|239689.8|239639.8|239754.6|239704.6|239857|239807|239648|239596.7|917
1588868700000|2020-05-07 16:25:00|239753|239703|239787.1|239737.1|239847.2|239797.2|239658.4|239608.4|780
1588869000000|2020-05-07 16:30:00|239786.8|239736.8|239972.9|239922.9|240025.6|239975.6|239623.1|239573.1|959
1588869300000|2020-05-07 16:35:00|239971.6|239921.6|240152.6|240102.6|240198.6|240148.6|239717.6|239667.6|923
1588869600000|2020-05-07 16:40:00|240161.1|240111.1|240327.4|240277.4|240367.8|240317.8|240079.3|240029.3|855
1588869900000|2020-05-07 16:45:00|240327.2|240277.2|240195.1|240145.1|240371.4|240288|240055.3|240005.3|856
1588870200000|2020-05-07 16:50:00|240194.6|240144.6|240079.3|240029.3|240258.6|240208.6|240008.4|239958.4|902
1588870500000|2020-05-07 16:55:00|240079.7|240029.7|239954.8|239904.8|240159.8|240109.8|239890.7|239840.7|789
1588870800000|2020-05-07 17:00:00|239957.6|239907.6|239750.3|239700.3|239957.6|239907.6|239634.4|239584.4|802
1588871100000|2020-05-07 17:05:00|239753.6|239703.6|239768.8|239718.8|239813.1|239763.1|239604.5|239554.5|808
1588871400000|2020-05-07 17:10:00|239769.8|239719.8|239716|239666|239900.6|239850.6|239669.8|239619.8|819
1588871700000|2020-05-07 17:15:00|239716.1|239666.1|239854.7|239804.7|239893.3|239843.3|239631.8|239581.8|744
1588872000000|2020-05-07 17:20:00|239852.9|239802.9|239720.1|239670.1|240097.6|240047.6|239680.4|239630.4|836
1588872300000|2020-05-07 17:25:00|239718.2|239668.2|239607.1|239557.1|239785.2|239735.2|239584.6|239534.6|716
1588872600000|2020-05-07 17:30:00|239610|239560|240376.2|240326.2|240407.5|240357.5|239594.4|239544.4|846
1588872900000|2020-05-07 17:35:00|240384.4|240334.4|240198.7|240148.7|240384.6|240334.6|240158.5|240108.5|872
1588873200000|2020-05-07 17:40:00|240197.4|240147.4|240203|240153|240368.2|240318.2|240144.2|240094.2|891
1588873500000|2020-05-07 17:45:00|240202.8|240152.8|240264.9|240214.9|240277.7|240227.7|240124.6|240074.6|737
1588873800000|2020-05-07 17:50:00|240265.1|240215.1|240374.8|240324.8|240481.1|240398.1|240222|240172|872
1588874100000|2020-05-07 17:55:00|240372.1|240322.1|240191.6|240141.6|240486.2|240432|240146|240096|797
1588874400000|2020-05-07 18:00:00|240194.8|240144.8|240400.5|240350.5|240494.1|240444.1|240185|240135|928
1588874700000|2020-05-07 18:05:00|240403.2|240353.2|240213.4|240163.4|240431.5|240381.5|240207.4|240157.4|865
1588875000000|2020-05-07 18:10:00|240215|240165|240065.3|240015.3|240219.1|240169.1|240024.8|239974.8|782
1588875300000|2020-05-07 18:15:00|240069.8|240019.8|240064.4|240014.4|240152.5|240102.5|240020.3|239970.3|792
1588875600000|2020-05-07 18:20:00|240068.9|240018.9|240442.2|240392.2|240464.7|240393|240065.9|240015.9|874
1588875900000|2020-05-07 18:25:00|240434.9|240384.9|240228.8|240178.8|240472.4|240422.4|240213.9|240163.9|831
1588876200000|2020-05-07 18:30:00|240229.6|240179.6|240348.4|240298.4|240352.4|240302.4|240196.7|240146.7|651
1588876500000|2020-05-07 18:35:00|240347.3|240297.3|240354|240304|240650.2|240564.8|240313.5|240263.5|732
1588876800000|2020-05-07 18:40:00|240351|240301|240512.4|240462.4|240516|240466|240327.8|240277.8|693
1588877100000|2020-05-07 18:45:00|240496.8|240446.8|240544.1|240494.1|240558.4|240508.4|240482|240432|602
1588877400000|2020-05-07 18:50:00|240544.3|240494.3|240579.3|240529.3|240714.4|240664.4|240528.3|240478.3|724
1588877700000|2020-05-07 18:55:00|240579.8|240529.8|240594.9|240544.9|240673.7|240623.7|240573.1|240523.1|735
1588878000000|2020-05-07 19:00:00|240599.7|240549.7|240761.7|240711.7|240926.6|240876.6|240599.7|240549.7|863
1588878300000|2020-05-07 19:05:00|240760.8|240710.8|240730.1|240680.1|240801.5|240715.7|240619.5|240563.8|763
1588878600000|2020-05-07 19:10:00|240730.2|240680.2|240976.5|240851.5|240998.1|240948.1|240694.7|240644.7|866
1588878900000|2020-05-07 19:15:00|240973.8|240848.8|241047.2|240922.2|241376.2|241298.3|240893.7|240843.7|918
1588879200000|2020-05-07 19:20:00|241047.1|240922.1|241010.4|240885.4|241112.1|241000.2|240946.9|240845.5|796
1588879500000|2020-05-07 19:25:00|240981.2|240931.2|240810.3|240760.3|241022.2|240936.6|240785.7|240698.4|718
1588879800000|2020-05-07 19:30:00|240837|240712|240822.4|240772.4|240867.6|240800.4|240741.7|240655.5|675
1588880100000|2020-05-07 19:35:00|240823.1|240773.1|240741.9|240691.9|240840.3|240781.5|240731.4|240650.3|638
1588880400000|2020-05-07 19:40:00|240741.7|240691.7|240815.1|240765.1|240822.7|240772.7|240709.8|240649.4|755
1588880700000|2020-05-07 19:45:00|240814.9|240764.9|240861.5|240811.5|240886.2|240811.5|240755.1|240705.1|875
1588881000000|2020-05-07 19:50:00|240845.4|240795.4|240855.8|240730.8|240974|240849|240805.2|240680.2|723
1588881300000|2020-05-07 19:55:00|240874.8|240749.8|240754.3|240629.3|240874.9|240822.7|240670.7|240614.3|824
1588881600000|2020-05-07 20:00:00|240750|240625|240688.3|240563.3|240831.5|240706.7|240598.7|240473.7|638
1588881900000|2020-05-07 20:05:00|240681.5|240556.5|240563.9|240438.9|240697.8|240572.8|240447.7|240280.1|600
1588882200000|2020-05-07 20:10:00|240562|240437|240590.4|240465.4|240776.1|240585.4|240551.8|240369.8|605
1588882500000|2020-05-07 20:15:00|240587.4|240462.4|240596.1|240471.1|240624.1|240499.1|240521.9|240396.9|777
1588882800000|2020-05-07 20:20:00|240596.4|240471.4|240589|240464|240615.5|240490.5|240545.7|240420.7|588
1588883100000|2020-05-07 20:25:00|240587|240462|240566.4|240441.4|240643.8|240484.9|240552.5|240377.1|513
1588883400000|2020-05-07 20:30:00|240564.1|240439.1|240478.7|240353.7|240674|240439.3|240386.1|240294.3|531
1588883700000|2020-05-07 20:35:00|240482.4|240357.4|240445.6|240320.6|240539.3|240414.3|240427.4|240302.4|443
1588884000000|2020-05-07 20:40:00|240446.4|240321.4|240462.6|240337.6|240492.2|240374.5|240404.4|240314.6|283
1588884300000|2020-05-07 20:45:00|240458.2|240333.2|240443.4|240393.4|240524.3|240393.7|240436.8|240271.2|332
1588884600000|2020-05-07 20:50:00|240440.7|240390.7|240447.4|240322.4|240485.5|240394.9|240390|240265|267
1588884900000|2020-05-07 20:55:00|240456.7|240331.7|240766.4|240396.4|240766.4|240410|240399.3|240217.9|336
1588885200000|2020-05-07 21:00:00|240740.7|240370.7|241314|240944|241315.2|240945.2|240736.4|240366.4|122
1588885500000|2020-05-07 21:05:00|241313.5|240943.5|241199.5|240829.5|241468.5|241098.5|241098.9|240728.9|78
1588885800000|2020-05-07 21:10:00|241200|240830|241267.1|240897.1|241447|241077|240982|240612|131
1588886100000|2020-05-07 21:15:00|241260.3|240890.3|241117.6|240747.6|241306.2|240936.2|240956.3|240586.3|233
1588886400000|2020-05-07 21:20:00|241072.5|240702.5|241180|240810|241180.5|240810.5|240963.2|240593.2|96
1588886700000|2020-05-07 21:25:00|241027.4|240657.4|241128.4|240758.4|241181.5|240811.5|240966.1|240596.1|77
1588887000000|2020-05-07 21:30:00|241131.8|240761.8|240909.6|240539.6|241166.5|240796.5|240638.5|240384|293
1588887300000|2020-05-07 21:35:00|240899.9|240529.9|240895.2|240525.2|240955.3|240698.6|240797|240447|147
1588887600000|2020-05-07 21:40:00|240901.4|240531.4|240892.3|240522.3|240955.2|240688.1|240813.1|240447|115
1588887900000|2020-05-07 21:45:00|240889.1|240519.1|240909.9|240539.9|241001.5|240756.1|240782|240448|131
1588888200000|2020-05-07 21:50:00|240864.7|240739.7|240858|240733|240971.7|240763.9|240783.5|240469.5|164
1588888500000|2020-05-07 21:55:00|240874.5|240749.5|240981.3|240611.3|240981.3|240749.5|240784.5|240474.5|150
1588888800000|2020-05-07 22:00:00|240957.8|240587.8|240804.3|240538.9|240975|240658.9|240674.7|240414.2|337
1588889100000|2020-05-07 22:05:00|240825.2|240484.6|240818|240545.4|240982.7|240634.4|240665.9|240398|297
1588889400000|2020-05-07 22:10:00|240830.9|240514.8|240837.4|240467.4|240904.6|240623.6|240707.6|240437.5|334
1588889700000|2020-05-07 22:15:00|240841.4|240471.4|240716.2|240430.9|240877.9|240578.1|240630.5|240381.9|299
1588890000000|2020-05-07 22:20:00|240731.8|240432.1|240317|240192|240766.1|240548.1|240314.5|240102.9|314
1588890300000|2020-05-07 22:25:00|240321.6|240196.6|240328.3|240025.9|240413.3|240207.8|240130.9|239933.9|320
1588890600000|2020-05-07 22:30:00|240322.5|240031.3|240274.8|239959|240366.9|240144.3|240169.1|239954.8|414
1588890900000|2020-05-07 22:35:00|240256.8|239969.3|240169.5|239861.6|240315.8|240059.6|240127.8|239822.5|311
1588891200000|2020-05-07 22:40:00|240170.5|239862.6|240171.1|239899.3|240203|239957|240067.9|239825.4|271
1588891500000|2020-05-07 22:45:00|240169.6|239901|240214.5|240089.5|240301.5|240103.1|240081.2|239811.9|266
1588891800000|2020-05-07 22:50:00|240267.8|240013.8|240194.4|239920.7|240306|240111.9|240086.3|239889.4|423
1588892100000|2020-05-07 22:55:00|240207.3|239903.4|240048.4|239923.4|240243|240011.2|240010.8|239835.4|314
1588892400000|2020-05-07 23:00:00|239992.5|239942.5|240050.8|239925.8|240116.5|239952|239992.5|239812.1|315
1588892700000|2020-05-07 23:05:00|240036.5|239911.5|240130.7|240005.7|240269.8|240077.2|240034.7|239848|406
1588893000000|2020-05-07 23:10:00|240131.4|240006.4|240072.2|239947.2|240196.2|240036.9|240052.5|239922.4|344
1588893300000|2020-05-07 23:15:00|240103|239978|240130.3|240005.3|240191.3|240028.6|240050.5|239898.6|291
1588893600000|2020-05-07 23:20:00|240123.5|239998.5|240372.7|240247.7|240418.1|240282.8|240096|239933|283
1588893900000|2020-05-07 23:25:00|240372.8|240247.8|240374.7|240249.7|240414.6|240289.6|240344|240219|252
1588894200000|2020-05-07 23:30:00|240378.9|240253.9|240472.1|240347.1|240622.4|240441.2|240344.7|240219.7|243
1588894500000|2020-05-07 23:35:00|240475.7|240350.7|240495.3|240370.3|240617.5|240425.7|240459.8|240274.7|263
1588894800000|2020-05-07 23:40:00|240588.7|240298.2|240607.5|240352.7|240650|240434.3|240492.6|240285|230
1588895100000|2020-05-07 23:45:00|240540.5|240415.5|240653.8|240361.3|240730.7|240490.6|240507.4|240293.6|260
1588895400000|2020-05-07 23:50:00|240635.7|240368.5|240361.2|240236.2|240688.9|240448.6|240347.8|240144.5|401
1588895700000|2020-05-07 23:55:00|240424.1|240173.1|240321.5|240196.5|240530.8|240265.6|240288|240127.5|367
1588896000000|2020-05-08 00:00:00|240411.9|240141.2|240238.5|240113.5|240421.3|240212.9|240175.6|239971.9|523
1588896300000|2020-05-08 00:05:00|240248.4|240123.4|240301.8|240176.8|240410.8|240253|240205|240048.3|458
1588896600000|2020-05-08 00:10:00|240303.6|240178.6|240232.8|240107.8|240369.6|240206|240225.6|240055.2|327
1588896900000|2020-05-08 00:15:00|240232.7|240107.7|240202.3|240077.3|240316|240118.9|240149.3|239995|417
1588897200000|2020-05-08 00:20:00|240204.2|240079.2|239998.5|239873.5|240251.5|240126.5|239949|239854.4|405
1588897500000|2020-05-08 00:25:00|240019.3|239894.3|240025.7|239900.7|240042.8|239917.8|239979.3|239854.3|359
1588897800000|2020-05-08 00:30:00|240026|239901|239995.2|239870.2|240176|239996.8|239940.8|239825|391
1588898100000|2020-05-08 00:35:00|239996.2|239871.2|239820.9|239520.7|240028.5|239909.5|239448.9|239323.9|547
1588898400000|2020-05-08 00:40:00|239798.5|239544.3|239693|239568|239899.5|239685.6|239653.8|239467.3|485
1588898700000|2020-05-08 00:45:00|239692.2|239567.2|239399.1|239274.1|239782.2|239578.3|239391.1|239266.1|495
1588899000000|2020-05-08 00:50:00|239402.5|239277.5|239265.3|239140.3|239402.5|239277.5|239133.2|239008.2|546
1588899300000|2020-05-08 00:55:00|239267.3|239142.3|239278.5|239153.5|239402|239188.2|239156.4|238974.3|493
1588899600000|2020-05-08 01:00:00|239277.7|239152.7|239270.2|239145.2|239377.8|239159.8|239149.3|238982|519
1588899900000|2020-05-08 01:05:00|239270.4|239145.4|238947.5|238822.5|239334.8|239153.1|238906.1|238723.8|514
1588900200000|2020-05-08 01:10:00|238944.1|238819.1|239273.6|239004.7|239330.8|239110.3|238941.8|238811.8|481
1588900500000|2020-05-08 01:15:00|239273.9|239005|239429.9|239160.7|239547.8|239290.2|239110.6|238886.8|534
1588900800000|2020-05-08 01:20:00|239429.1|239165.7|239334.5|238974|239430|239238|239134.9|238925.8|451
1588901100000|2020-05-08 01:25:00|239340.3|238970.3|239145|239020|239343.2|239051|238994.4|238844.2|417
1588901400000|2020-05-08 01:30:00|239123.8|238998.8|239419.3|239115.8|239439.5|239191.9|239001.9|238809|497
1588901700000|2020-05-08 01:35:00|239418.6|239130.7|238986.2|238861.2|239453.6|239169.8|238948.7|238750.6|487
1588902000000|2020-05-08 01:40:00|238983.3|238858.3|238970.4|238845.4|239065.9|238908.2|238960.5|238788|342
1588902300000|2020-05-08 01:45:00|238973.4|238848.4|238746.5|238621.5|239015.3|238890.3|238697|238582.1|396
1588902600000|2020-05-08 01:50:00|238752.7|238627.7|238950.3|238668|238981.6|238783|238734|238554.5|345
1588902900000|2020-05-08 01:55:00|238954.9|238671.2|239108.6|238815.5|239139.1|238923.2|238827.7|238625|314
1588903200000|2020-05-08 02:00:00|239024|238899|239178.8|238896.9|239321.6|239011.7|239009.1|238764.2|425
1588903500000|2020-05-08 02:05:00|239150|238883|239210.8|238916.4|239239.9|239023.6|239051.7|238849.2|409
1588903800000|2020-05-08 02:10:00|239206.5|238923.3|239344|239038.8|239363.6|239120.3|239054.7|238835.8|340
1588904100000|2020-05-08 02:15:00|239340.8|239038.7|239084.4|238811.8|239349.5|239038.7|239000.6|238758.4|362
1588904400000|2020-05-08 02:20:00|239081.1|238811|238884|238606.4|239081.1|238877.9|238754.8|238559.7|460
1588904700000|2020-05-08 02:25:00|238879.7|238607.5|238867.2|238593.1|238972.2|238748.6|238784|238577.6|277
1588905000000|2020-05-08 02:30:00|238892.3|238594.3|238759.1|238634.1|238946.5|238715.5|238756.6|238542|418
1588905300000|2020-05-08 02:35:00|238763.4|238638.4|238626.2|238501.2|238900.6|238682.5|238560.6|238387.1|335
1588905600000|2020-05-08 02:40:00|238625.2|238500.2|238808.9|238558.2|238881.4|238680.8|238623.5|238458.9|444
1588905900000|2020-05-08 02:45:00|238740.2|238615.2|238858.6|238551.1|238872|238633.3|238702.2|238457.7|425
1588906200000|2020-05-08 02:50:00|238857.9|238543.4|238951.7|238625.6|238972.3|238711.8|238765.8|238516.2|389
1588906500000|2020-05-08 02:55:00|238947.8|238627.3|239016.2|238711.2|239046.1|238814.2|238844.2|238543.5|388
1588906800000|2020-05-08 03:00:00|239012.7|238715.7|239008.6|238697.4|239034.4|238820|238855.4|238602.6|462
1588907100000|2020-05-08 03:05:00|238995.6|238706.8|238889.2|238764.2|239027.8|238830|238807.4|238582|342
1588907400000|2020-05-08 03:10:00|238886.9|238761.9|238970.5|238845.5|239066.5|238877.9|238871.6|238629.7|388
1588907700000|2020-05-08 03:15:00|239018.3|238766|239217.9|238915.1|239264.5|239007.8|238953.2|238694.3|404
1588908000000|2020-05-08 03:20:00|239196|238921.8|239217.8|238911.7|239265.4|239039.3|239131.9|238851|277
1588908300000|2020-05-08 03:25:00|239215.7|238914.6|239210.2|239085.2|239304.9|239099|239120.6|238860.7|297
1588908600000|2020-05-08 03:30:00|239281|239028.5|239190.4|238884.2|239304|239089.8|239083.2|238863|346
1588908900000|2020-05-08 03:35:00|239194.3|238864.7|239078.6|238953.6|239237.3|239012.1|239078.5|238824.8|239
1588909200000|2020-05-08 03:40:00|239088.4|238963.4|239232.2|238933.3|239282.1|239085.8|239082.1|238794.2|312
1588909500000|2020-05-08 03:45:00|239231.2|238933.9|239258.2|239002.8|239297.9|239099.2|239163.4|238933.9|340
1588909800000|2020-05-08 03:50:00|239193.6|239068.6|239219|238941.9|239274.8|239092.9|239124|238904.6|292
1588910100000|2020-05-08 03:55:00|239218.1|238942.6|239182.6|239057.6|239306.8|239072.1|239088.8|238839.5|320
1588910400000|2020-05-08 04:00:00|239190.2|239065.2|239194.5|238899.5|239331.3|239113.4|239104.2|238852.7|273
1588910700000|2020-05-08 04:05:00|239196.9|238899.4|239196|238893.9|239274.4|239038.9|239115.9|238856.2|224
1588911000000|2020-05-08 04:10:00|239231.1|238868.6|239256.3|238892.4|239344.5|239083|239151.5|238868.6|330
1588911300000|2020-05-08 04:15:00|239255.9|238893|239331.5|239206.5|239411.5|239234.4|239159.4|238893|388
1588911600000|2020-05-08 04:20:00|239331.4|239206.4|239319.2|239194.2|239460.9|239258.6|239296.8|239055.1|312
1588911900000|2020-05-08 04:25:00|239315.8|239190.8|239335.3|239210.3|239443|239248.2|239288.8|239035.8|319
1588912200000|2020-05-08 04:30:00|239413.2|239108|239360.3|239235.3|239464.3|239255.2|239300.5|239081.1|430
1588912500000|2020-05-08 04:35:00|239358.4|239233.4|239432.9|239307.9|239465.6|239340.6|239223.3|239043.5|359
1588912800000|2020-05-08 04:40:00|239455.3|239330.3|239537.6|239277.1|239603.4|239384.2|239388.6|239181.9|354
1588913100000|2020-05-08 04:45:00|239538.7|239276|239403.1|239278.1|239549.2|239358.2|239381.3|239168|363
1588913400000|2020-05-08 04:50:00|239404.3|239279.3|239377.3|239252.3|239548|239336.3|239353.7|239189.6|300
1588913700000|2020-05-08 04:55:00|239371.3|239246.3|239317.6|239192.6|239506.4|239294.4|239317.6|239064|214
1588914000000|2020-05-08 05:00:00|239319.6|239194.6|239418.6|239293.6|239474.3|239293.6|239314.3|239064|173
1588914300000|2020-05-08 05:05:00|239415.5|239290.5|239441.6|239162|239509.6|239313.6|239326.1|239117.9|366
1588914600000|2020-05-08 05:10:00|239450.6|239155|239425|239120.5|239527|239330.1|239328.8|239104|249
1588914900000|2020-05-08 05:15:00|239341.2|239123.8|239247.5|239122.5|239400|239226.2|239228|239073|319
1588915200000|2020-05-08 05:20:00|239245.3|239120.3|239304.1|239179.1|239328.6|239203.6|239228.7|239041.2|299
1588915500000|2020-05-08 05:25:00|239298.1|239173.1|239308.2|239183.2|239366.2|239204.7|239271.7|239112.9|241
1588915800000|2020-05-08 05:30:00|239308.6|239183.6|239388.2|239263.2|239463.7|239334.1|239300.2|239175.2|291
1588916100000|2020-05-08 05:35:00|239387|239262|239423.7|239298.7|239436|239311|239328.8|239247.5|330
1588916400000|2020-05-08 05:40:00|239424|239299|239345.5|239220.5|239445.7|239320.7|239310.7|239185.7|359
1588916700000|2020-05-08 05:45:00|239346|239221|239261.1|239136.1|239367.8|239242.8|239194.5|239069.5|262
1588917000000|2020-05-08 05:50:00|239271.7|239146.7|239282.2|239157.2|239286|239161|239157|239069.6|274
1588917300000|2020-05-08 05:55:00|239282.7|239157.7|239279.6|239154.6|239284.3|239159.3|239244.5|239119.5|189
1588917600000|2020-05-08 06:00:00|239281.7|239156.7|239265.5|239140.5|239324.2|239161.4|239216.1|239054.8|347
1588917900000|2020-05-08 06:05:00|239264.7|239139.7|239334|239209|239402|239210.9|239199.2|239052|428
1588918200000|2020-05-08 06:10:00|239308.4|239183.4|239291.5|239166.5|239443.9|239249.9|239230.1|239076.6|317
1588918500000|2020-05-08 06:15:00|239292.1|239167.1|239249.9|239124.9|239374|239175.3|239220|239053.8|343
1588918800000|2020-05-08 06:20:00|239249.3|239124.3|239143.1|238773.1|239317.7|239130.3|238948|238724.2|355
1588919100000|2020-05-08 06:25:00|239156.9|238786.9|239007.1|238755|239156.9|238897.1|238907.7|238713.8|465
1588919400000|2020-05-08 06:30:00|238925.5|238800.5|239371.1|239246.1|239456.1|239304.8|238922.3|238732.1|484
1588919700000|2020-05-08 06:35:00|239366.8|239241.8|239286.1|239161.1|239401.8|239251.6|239261.8|239072|398
1588920000000|2020-05-08 06:40:00|239287.8|239162.8|239297.6|239172.6|239364.8|239192|239254.7|239090.9|399
1588920300000|2020-05-08 06:45:00|239307.1|239182.1|239400.5|239275.5|239477|239290.4|239279.6|239079.6|588
1588920600000|2020-05-08 06:50:00|239400.7|239275.7|239483.6|239358.6|239524.4|239437.5|239368.6|239168.6|411
1588920900000|2020-05-08 06:55:00|239484.9|239359.9|239864|239739|239969.4|239803.2|239475.3|239350.3|443
1588921200000|2020-05-08 07:00:00|239858.9|239733.9|239710.9|239585.9|239969.5|239828.7|239678.7|239534.9|480
1588921500000|2020-05-08 07:05:00|239685.8|239560.8|239680.4|239555.4|239706.3|239581.3|239654.7|239529.7|425
1588921800000|2020-05-08 07:10:00|239678.9|239553.9|239347.7|239222.7|239698.1|239573.1|239325.4|239107.1|448
1588922100000|2020-05-08 07:15:00|239348.1|239223.1|239438.9|239313.9|239505.9|239328.2|239348.1|239171.3|405
1588922400000|2020-05-08 07:20:00|239446.7|239321.7|239679|239554|239877.2|239650.6|239395.3|239211.7|429
1588922700000|2020-05-08 07:25:00|239677|239552|239783.7|239429.2|239826.6|239588.4|239647.3|239410.1|294
1588923000000|2020-05-08 07:30:00|239775.1|239443.8|240069.1|239813.7|240097.3|239880.9|239644.1|239403.3|622
1588923300000|2020-05-08 07:35:00|240068.6|239806.7|239968.6|239685.9|240132.6|239879|239832.7|239631.2|591
1588923600000|2020-05-08 07:40:00|239963.1|239692.7|239750.7|239625.7|239991|239710|239704.4|239477.2|463
1588923900000|2020-05-08 07:45:00|239755|239630|239396.8|239271.8|239813.2|239630|239308.3|239087.6|571
1588924200000|2020-05-08 07:50:00|239394.2|239269.2|239467.4|239342.4|239606.8|239428.1|239346.7|239191.2|546
1588924500000|2020-05-08 07:55:00|239425|239300|239423.8|239298.8|239626.9|239421.9|239392.7|239196.9|546
1588924800000|2020-05-08 08:00:00|239502.6|239229.9|239435.9|239310.9|239631|239432.2|239425.2|239216.9|628
1588925100000|2020-05-08 08:05:00|239428.7|239303.7|239392.9|239267.9|239542.1|239357.2|239272.4|239200.6|622
1588925400000|2020-05-08 08:10:00|239394.6|239269.6|239509.1|239255.2|239668.6|239473.2|239394.6|239231.4|570
1588925700000|2020-05-08 08:15:00|239507|239252.8|239593.7|239468.7|239708.7|239477.7|239457.3|239246.3|491
1588926000000|2020-05-08 08:20:00|239584.8|239459.8|239617.3|239492.3|239763.8|239579.4|239575.8|239398.7|438
1588926300000|2020-05-08 08:25:00|239617.5|239492.5|239665.2|239540.2|239680.5|239555.5|239610.8|239485.8|347
1588926600000|2020-05-08 08:30:00|239654.2|239529.2|239670.9|239545.9|239703.4|239578.4|239629.3|239504.3|428
1588926900000|2020-05-08 08:35:00|239656.3|239531.3|239781.7|239656.7|239807.1|239682.1|239632.5|239531.3|415
1588927200000|2020-05-08 08:40:00|239780.4|239655.4|239614.1|239489.1|239801.6|239669.9|239564.6|239339.6|501
1588927500000|2020-05-08 08:45:00|239612.8|239487.8|239640.1|239515.1|239670|239545|239566|239380.6|421
1588927800000|2020-05-08 08:50:00|239641.8|239516.8|239604.3|239479.3|239691|239525.9|239515.8|239330.6|454
1588928100000|2020-05-08 08:55:00|239591.8|239466.8|239614.4|239356|239679.2|239500.9|239532.5|239295.9|536
1588928400000|2020-05-08 09:00:00|239611.3|239358.5|239603.5|239478.5|239647.1|239489.2|239521.5|239312.7|527
1588928700000|2020-05-08 09:05:00|239603.1|239478.1|239586.1|239461.1|239678.3|239507.9|239541.8|239353.5|536
1588929000000|2020-05-08 09:10:00|239586.2|239461.2|239515.6|239390.6|239699.6|239493|239514|239309|383
1588929300000|2020-05-08 09:15:00|239523.3|239398.3|239491.8|239366.8|239583.6|239405.5|239456.4|239295|589
1588929600000|2020-05-08 09:20:00|239490.5|239365.5|239487.1|239362.1|239569.9|239449.8|239485.1|239314.1|550
1588929900000|2020-05-08 09:25:00|239494.2|239369.2|239472.1|239347.1|239574.2|239396.1|239408.5|239236.4|451
1588930200000|2020-05-08 09:30:00|239474|239349|239535.5|239410.5|239585.9|239418|239463.6|239263.9|437
1588930500000|2020-05-08 09:35:00|239542.1|239417.1|239500.8|239375.8|239703.3|239465.7|239474|239287|467
1588930800000|2020-05-08 09:40:00|239502.8|239377.8|239464.1|239339.1|239627.1|239436|239430.8|239247|535
1588931100000|2020-05-08 09:45:00|239458.1|239333.1|239510.8|239385.8|239593.2|239398.9|239447.3|239252.7|447
1588931400000|2020-05-08 09:50:00|239511.3|239386.3|239511.1|239386.1|239593.1|239423.4|239485.1|239273.2|471
1588931700000|2020-05-08 09:55:00|239511.5|239386.5|239570.4|239445.4|239661.8|239461.9|239506.9|239271.2|533
1588932000000|2020-05-08 10:00:00|239572.5|239447.5|239650.1|239389.7|239742.5|239566.3|239563.2|239389|621
1588932300000|2020-05-08 10:05:00|239645.8|239395.8|239476.6|239351.6|239657.3|239519.2|239461.6|239262.6|550
1588932600000|2020-05-08 10:10:00|239476.5|239351.5|239504.5|239379.5|239604.8|239418.7|239451.7|239261.4|432
1588932900000|2020-05-08 10:15:00|239503.9|239378.9|239615.1|239326.3|239662.4|239443.9|239451.2|239265.2|641
1588933200000|2020-05-08 10:20:00|239613.1|239320.7|239535.6|239410.6|239655.6|239421.6|239448.5|239231.9|590
1588933500000|2020-05-08 10:25:00|239536.7|239411.7|239513.2|239388.2|239650.7|239428.2|239496.5|239287.6|443
1588933800000|2020-05-08 10:30:00|239521.6|239396.6|239458.5|239333.5|239589|239396.6|239400.4|239207.3|681
1588934100000|2020-05-08 10:35:00|239461.3|239336.3|239463.5|239338.5|239580.2|239367.2|239438.6|239226.8|525
1588934400000|2020-05-08 10:40:00|239544.9|239257.1|239246.4|239121.4|239587.6|239351.9|239228|239103|549
1588934700000|2020-05-08 10:45:00|239258.1|239133.1|239294.8|239169.8|239391|239226.9|239242.3|239060.7|474
1588935000000|2020-05-08 10:50:00|239295.9|239170.9|239339.3|239214.3|239477.8|239352.8|239279.1|239127.3|487
1588935300000|2020-05-08 10:55:00|239343.9|239218.9|239294.6|239169.6|239408.9|239232.3|239103.6|238978.6|584
1588935600000|2020-05-08 11:00:00|239300.4|239175.4|239440.9|239315.9|239479.2|239324.9|239279|239111.9|558
1588935900000|2020-05-08 11:05:00|239445.2|239320.2|239448.1|239323.1|239473.3|239373.8|239406.9|239281.9|418
1588936200000|2020-05-08 11:10:00|239448.8|239323.8|239734.7|239609.7|239886.4|239685.7|239426.6|239301.6|652
1588936500000|2020-05-08 11:15:00|239743.4|239618.4|239683.8|239558.8|239771.4|239646.4|239661.8|239510.5|516
1588936800000|2020-05-08 11:20:00|239682.5|239557.5|239665.6|239540.6|239744.6|239576.5|239655.5|239456.4|527
1588937100000|2020-05-08 11:25:00|239663.1|239538.1|239597.4|239472.4|239762.8|239580.2|239485.1|239292.9|563
1588937400000|2020-05-08 11:30:00|239592.7|239467.7|239635.1|239510.1|239797.7|239605.2|239548.2|239354.1|572
1588937700000|2020-05-08 11:35:00|239635.4|239510.4|239772|239647|239875.1|239740.4|239615.8|239421.2|661
1588938000000|2020-05-08 11:40:00|239770.8|239645.8|239767.3|239642.3|239841.5|239670.7|239719.6|239538.4|651
1588938300000|2020-05-08 11:45:00|239766.2|239641.2|239599.5|239301|239855|239651.8|239523.6|239264.8|592
1588938600000|2020-05-08 11:50:00|239596.3|239309.6|239665.3|239540.3|239723.5|239579|239519.4|239271.8|593
1588938900000|2020-05-08 11:55:00|239668.4|239543.4|239519.9|239394.9|239760.2|239573.5|239500.9|239345.5|538
1588939200000|2020-05-08 12:00:00|239519.2|239394.2|239626|239501|239693.1|239627|239511.1|239386.1|686
1588939500000|2020-05-08 12:05:00|239627.8|239502.8|239349.7|239224.7|239634|239509|239302.7|239177.7|821
1588939800000|2020-05-08 12:10:00|239348|239223|238884.5|238759.5|239396.6|239271.6|238866.1|238741.1|803
1588940100000|2020-05-08 12:15:00|238887.2|238762.2|238568.9|238299.1|239007.5|238920|238269.3|238144.3|863
1588940400000|2020-05-08 12:20:00|238471.2|238346.2|238458.8|238333.8|238593.1|238521|238317.2|238199.2|904
1588940700000|2020-05-08 12:25:00|238450.8|238325.8|238592.1|238222.1|238685.5|238423.4|238335.1|238160.9|798
1588941000000|2020-05-08 12:30:00|238589.4|238219.4|238929.1|238804.1|238941.5|238817.6|237919.9|237794.9|1044
1588941300000|2020-05-08 12:35:00|238935.3|238810.3|238651.5|238601.5|239028.7|238978|238406.9|238330.3|1022
1588941600000|2020-05-08 12:40:00|238651.4|238601.4|237748.2|237698.2|238907.3|238857.3|237641.2|237591.2|942
1588941900000|2020-05-08 12:45:00|237755.4|237705.4|237874.5|237824.5|237952.9|237891.3|237267.6|237179.5|948
1588942200000|2020-05-08 12:50:00|237874.9|237824.9|237650.4|237600.4|237879.5|237829.5|237170.6|237120.6|943
1588942500000|2020-05-08 12:55:00|237652|237602|237675.2|237625.2|237795.4|237745.4|237460|237395|917
1588942800000|2020-05-08 13:00:00|237654.4|237604.4|237561.2|237511.2|237756.3|237706.3|237348.2|237298.2|864
1588943100000|2020-05-08 13:05:00|237448.6|237398.6|238319.9|238269.9|238363.1|238313.1|237439.8|237361.4|937
1588943400000|2020-05-08 13:10:00|238321.2|238271.2|238261.9|238211.9|238499.8|238449.8|238148|238098|953
1588943700000|2020-05-08 13:15:00|238260.3|238210.3|237821.4|237771.4|238261.9|238211.9|237769.8|237719.8|900
1588944000000|2020-05-08 13:20:00|237820.2|237770.2|237875.6|237825.6|238023.5|237945|237814.3|237760.2|910
1588944300000|2020-05-08 13:25:00|237874.9|237824.9|237784.5|237734.5|237900.3|237850.3|237525|237475|794
1588944600000|2020-05-08 13:30:00|237789.6|237739.6|237784.2|237734.2|237909.6|237859.6|237603.6|237553.6|969
1588944900000|2020-05-08 13:35:00|237784.3|237734.3|237812.9|237762.9|238157.2|238107.2|237775.6|237725.6|921
1588945200000|2020-05-08 13:40:00|237812.2|237762.2|237655.1|237605.1|237814.4|237764.4|237513.8|237463.8|827
1588945500000|2020-05-08 13:45:00|237669.8|237619.8|237256|237206|237803.3|237753.3|237234.8|237184.8|785
1588945800000|2020-05-08 13:50:00|237255|237205|237160.7|237110.7|237378.4|237328.4|236727.9|236637.2|969
1588946100000|2020-05-08 13:55:00|237162.5|237112.5|237293.3|237168.3|237304.9|237238.6|237040.7|236990.7|890
1588946400000|2020-05-08 14:00:00|237294.7|237169.7|237296.2|237246.2|237420.3|237370.3|237058.8|237008.8|911
1588946700000|2020-05-08 14:05:00|237293.4|237243.4|237141.5|237091.5|237341|237291|236897.4|236847.1|897
1588947000000|2020-05-08 14:10:00|237142.5|237092.5|237008.8|236958.8|237146.5|237096.5|236862.8|236812.8|919
1588947300000|2020-05-08 14:15:00|237007.2|236957.2|236948.7|236898.7|237137.3|237087.3|236820.8|236770.8|924
1588947600000|2020-05-08 14:20:00|236949.2|236899.2|236883.9|236833.9|237061.6|237011.6|236741.8|236691.8|890
1588947900000|2020-05-08 14:25:00|236896.9|236846.9|236879.6|236829.6|236935.3|236883.8|236561.1|236511.1|917
1588948200000|2020-05-08 14:30:00|236884.9|236834.9|236983.8|236933.8|236985.6|236935.6|236777.1|236727.1|798
1588948500000|2020-05-08 14:35:00|236979.5|236929.5|236828.2|236778.2|237097.4|237047.4|236690.6|236640.6|810
1588948800000|2020-05-08 14:40:00|236826.9|236776.9|236768|236718|237003|236953|236667.2|236617.2|883
1588949100000|2020-05-08 14:45:00|236766.7|236716.7|236632.1|236582.1|236810.2|236760.2|236492.1|236442.1|828
1588949400000|2020-05-08 14:50:00|236638.4|236588.4|236863.4|236813.4|236956.6|236906.6|236634.1|236584.1|768
1588949700000|2020-05-08 14:55:00|236865.6|236815.6|236846.2|236796.2|236899.4|236849.4|236719.6|236669.6|862
1588950000000|2020-05-08 15:00:00|236847.1|236797.1|237065.4|237015.4|237106.2|237056.2|236803.9|236753.9|895
1588950300000|2020-05-08 15:05:00|237064.7|237014.7|237224.8|237174.8|237230.3|237180.3|237002.9|236952.9|809
1588950600000|2020-05-08 15:10:00|237224.5|237174.5|237030.7|236980.7|237285.2|237235.2|236977.4|236927.4|813
1588950900000|2020-05-08 15:15:00|237039.1|236989.1|236503|236453|237132.1|237082.1|236501|236451|814
1588951200000|2020-05-08 15:20:00|236502.2|236452.2|235747.3|235697.3|236723.7|236673.7|235539.5|235489.5|975
1588951500000|2020-05-08 15:25:00|235747.7|235697.7|236112|236062|236279.3|236198.5|235618.7|235568.7|968
1588951800000|2020-05-08 15:30:00|236192.9|236142.9|236190.3|236140.3|236238.8|236188.8|235951.5|235901.5|948
1588952100000|2020-05-08 15:35:00|236193.2|236143.2|236248.9|236198.9|236331.1|236273.9|236162.4|236112.4|682
1588952400000|2020-05-08 15:40:00|236249.6|236199.6|236485.6|236435.6|236675.3|236625.3|236237.1|236187.1|886
1588952700000|2020-05-08 15:45:00|236486.1|236436.1|236758.4|236708.4|236912.2|236862.2|236486.1|236436.1|909
1588953000000|2020-05-08 15:50:00|236756.9|236706.9|236736|236686|236844.4|236794.4|236708.8|236634.1|842
1588953300000|2020-05-08 15:55:00|236736.1|236686.1|236263.2|236213.2|236784.8|236734.8|236149.1|236099.1|885
1588953600000|2020-05-08 16:00:00|236262.8|236212.8|236456.7|236406.7|236495.4|236445.4|236262.8|236212.8|954
1588953900000|2020-05-08 16:05:00|236455.4|236405.4|237030|236980|237050|237000|236443.9|236393.9|925
1588954200000|2020-05-08 16:10:00|237035|236985|237239.9|237189.9|237248.4|237198.4|236967.9|236917.9|1001
1588954500000|2020-05-08 16:15:00|237237.8|237187.8|237265|237215|237454.2|237404.2|237105|237055|877
1588954800000|2020-05-08 16:20:00|237265.2|237215.2|237149.4|237099.4|237430.9|237380.9|237144.4|237094.4|856
1588955100000|2020-05-08 16:25:00|237148.6|237098.6|237158.8|237108.8|237211.9|237161.9|236882.3|236832.3|791
1588955400000|2020-05-08 16:30:00|237158.2|237108.2|237361|237311|237394.9|237344.9|237156|237106|778
1588955700000|2020-05-08 16:35:00|237368.7|237318.7|237162.2|237112.2|237373|237323|237077.1|237027.1|718
1588956000000|2020-05-08 16:40:00|237159.4|237109.4|236862.2|236812.2|237161.9|237111.9|236832.1|236782.1|813
1588956300000|2020-05-08 16:45:00|236858.3|236808.3|236879.2|236829.2|236923.3|236873.3|236713.4|236663.4|856
1588956600000|2020-05-08 16:50:00|236879|236829|236914|236864|236991.4|236941.4|236872.2|236822.2|769
1588956900000|2020-05-08 16:55:00|236914.1|236864.1|236907.7|236857.7|236985.1|236935.1|236835.2|236785.2|798
1588957200000|2020-05-08 17:00:00|236905.2|236855.2|236996.8|236946.8|237024|236974|236849.1|236799.1|706
1588957500000|2020-05-08 17:05:00|236998.1|236948.1|237079.1|237029.1|237260|237210|236961.3|236911.3|777
1588957800000|2020-05-08 17:10:00|237078.2|237028.2|236938.9|236888.9|237111.8|237061.8|236899.6|236849.6|781
1588958100000|2020-05-08 17:15:00|236944.3|236894.3|236889.5|236839.5|237097.6|237047.6|236814.3|236764.3|776
1588958400000|2020-05-08 17:20:00|236889.9|236839.9|236994.2|236869.2|236996.6|236946.6|236800.8|236750.8|738
1588958700000|2020-05-08 17:25:00|236978.8|236928.8|236930.4|236880.4|237055.8|236995.1|236902.5|236852.5|801
1588959000000|2020-05-08 17:30:00|236925.1|236875.1|236853.4|236803.4|237019.3|236969.3|236808.3|236758.3|761
1588959300000|2020-05-08 17:35:00|236854.5|236804.5|236951.1|236901.1|237005.6|236955.6|236850.6|236800.6|745
1588959600000|2020-05-08 17:40:00|236950.7|236900.7|237069.7|237019.7|237121.6|237071.6|236901.5|236851.5|772
1588959900000|2020-05-08 17:45:00|237070.2|237020.2|236956.7|236906.7|237153.4|237103.4|236954.8|236904.8|702
1588960200000|2020-05-08 17:50:00|236949.2|236899.2|237025.2|236975.2|237093.5|237043.5|236889.6|236825.4|831
1588960500000|2020-05-08 17:55:00|237024.6|236974.6|237149.6|237099.6|237297.3|237247.3|236974.4|236924.4|787
1588960800000|2020-05-08 18:00:00|237143.4|237093.4|237028.7|236978.7|237253.3|237203.3|236995.5|236945.5|820
1588961100000|2020-05-08 18:05:00|237028.3|236978.3|237160.7|237110.7|237226.5|237176.5|236959.3|236909.3|809
1588961400000|2020-05-08 18:10:00|237163.2|237113.2|237097.8|237047.8|237196|237146|237054.3|237004.3|741
1588961700000|2020-05-08 18:15:00|237098.9|237048.9|237349.4|237299.4|237358.6|237308.6|237005.1|236955.1|680
1588962000000|2020-05-08 18:20:00|237345.4|237295.4|237248.9|237198.9|237394.7|237344.7|237221.1|237171.1|795
1588962300000|2020-05-08 18:25:00|237248.8|237198.8|237605.2|237555.2|237651.3|237601.3|237238.9|237188.9|838
1588962600000|2020-05-08 18:30:00|237609|237559|237641.4|237591.4|237689.7|237639.7|237520.1|237470.1|717
1588962900000|2020-05-08 18:35:00|237638|237588|237640.5|237590.5|237833.2|237783.2|237539.8|237489.8|765
1588963200000|2020-05-08 18:40:00|237649.2|237599.2|237538.1|237488.1|237667.6|237617.6|237492.9|237442.9|616
1588963500000|2020-05-08 18:45:00|237539.5|237489.5|237671.4|237621.4|237681.7|237631.7|237479.4|237429.4|660
1588963800000|2020-05-08 18:50:00|237672.6|237622.6|237568.3|237518.3|237677.1|237627.1|237529.3|237479.3|681
1588964100000|2020-05-08 18:55:00|237568|237518|237365.9|237315.9|237598|237548|237350.9|237300.9|726
1588964400000|2020-05-08 19:00:00|237359.9|237309.9|237450.6|237400.6|237464.2|237414.2|237324.8|237274.8|654
1588964700000|2020-05-08 19:05:00|237456.2|237406.2|237526.2|237476.2|237553.3|237503.3|237448.4|237398.4|755
1588965000000|2020-05-08 19:10:00|237525.4|237475.4|237741.3|237691.3|237756.8|237706.8|237513|237463|668
1588965300000|2020-05-08 19:15:00|237713.8|237663.8|237651.5|237601.5|237783.9|237733.9|237613.2|237563.2|662
1588965600000|2020-05-08 19:20:00|237650.5|237600.5|237609.4|237559.4|237720|237670|237576.4|237526.4|743
1588965900000|2020-05-08 19:25:00|237608.9|237558.9|237628.3|237578.3|237693.5|237643.5|237555.1|237505.1|702
1588966200000|2020-05-08 19:30:00|237612.7|237562.7|237575.8|237525.8|237631.8|237581.8|237554.2|237504.2|691
1588966500000|2020-05-08 19:35:00|237571.8|237521.8|237547.7|237497.7|237606.7|237556.7|237537.7|237487.7|718
1588966800000|2020-05-08 19:40:00|237546.2|237496.2|237506.5|237456.5|237651.7|237575.3|237395|237345|725
1588967100000|2020-05-08 19:45:00|237534.9|237409.9|237643.3|237518.3|237740.3|237629.7|237470.6|237383|648
1588967400000|2020-05-08 19:50:00|237628.5|237503.5|237406.4|237281.4|237748.7|237623.7|237398.8|237273.8|641
1588967700000|2020-05-08 19:55:00|237434.9|237309.9|237465.2|237415.2|237604.9|237479.9|237344.8|237219.8|732
1588968000000|2020-05-08 20:00:00|237473.4|237423.4|237449.5|237324.5|237674.6|237486.4|237417.6|237206.3|555
1588968300000|2020-05-08 20:05:00|237465.7|237340.7|237519.1|237394.1|237543.7|237418.7|237432.7|237307.7|287
1588968600000|2020-05-08 20:10:00|237519.2|237394.2|237376.5|237326.5|237519.2|237415|237361.8|237250|496
1588968900000|2020-05-08 20:15:00|237379.9|237329.9|237447.9|237322.9|237505.1|237418|237370.4|237284.1|362
1588969200000|2020-05-08 20:20:00|237450.1|237325.1|237115|236990|237478|237353|237111.5|236986.5|458
1588969500000|2020-05-08 20:25:00|237107.8|236982.8|237030.3|236980.3|237175.6|237088.2|237001.7|236938.5|510
1588969800000|2020-05-08 20:30:00|237021.3|236971.3|236996.5|236946.5|237130.4|236992.7|236882.5|236757.5|473
1588970100000|2020-05-08 20:35:00|236997.2|236947.2|237033.6|236908.6|237071.8|236990.3|236974.4|236885.7|283
1588970400000|2020-05-08 20:40:00|237051.4|236926.4|236944.7|236819.7|237054.6|236964|236860.5|236776.9|342
1588970700000|2020-05-08 20:45:00|236943.3|236818.3|236962.8|236837.8|237089.8|236853|236869.8|236704.5|303
1588971000000|2020-05-08 20:50:00|236967.3|236842.3|236747.1|236622.1|237037.1|236842.3|236625.7|236255.7|372
1588971300000|2020-05-08 20:55:00|236679.2|236554.2|236719.7|236594.7|237051.9|236816.5|236368.9|235998.9|435
1589140800000|2020-05-10 20:00:00|237144|236729|237143|236728|237147.5|236732.5|237143|236728|10
1589141100000|2020-05-10 20:05:00|237144|236729|237143|236728|237148|236733|237143|236728|12
1589141400000|2020-05-10 20:10:00|237144|236729|237147.5|236732.5|237147.5|236732.5|237143|236728|11
1589141700000|2020-05-10 20:15:00|237143|236728|237143|236728|237143|236728|237137.5|236722.5|3
1589142000000|2020-05-10 20:20:00|237144|236729|237143|236728|237147.5|236732.5|237143|236728|6
1589142300000|2020-05-10 20:25:00|237144|236729|237146|236731|237147.5|236732.5|237143|236728|13
1589142600000|2020-05-10 20:30:00|237127|236712|237166|236751|237170.8|236755.8|237092.8|236677.8|12
1589142900000|2020-05-10 20:35:00|237167.5|236752.5|237166|236751|237167.5|236752.5|237166|236751|4
1589143500000|2020-05-10 20:45:00|237167.5|236752.5|237166|236751|237167.5|236752.5|237166|236751|6
1589143800000|2020-05-10 20:50:00|237167.5|236752.5|237167.5|236752.5|237171|236756|237165.5|236750.5|8
1589144100000|2020-05-10 20:55:00|237166|236751|237346.5|236931.5|237346.5|236931.5|237149.3|236734.3|44
1589144400000|2020-05-10 21:00:00|237343|236928|237119.2|236704.2|237369.7|236954.7|236935.9|236520.9|67
1589144700000|2020-05-10 21:05:00|237144.7|236729.7|237146.3|236731.3|237293.9|236878.9|236990.4|236575.4|53
1589145000000|2020-05-10 21:10:00|237154.1|236739.1|237184|236769|237375|236960|237032.1|236617.1|113
1589145300000|2020-05-10 21:15:00|237243.4|236828.4|237179.7|236764.7|237262.3|236847.3|237116.1|236701.1|100
1589145600000|2020-05-10 21:20:00|237203.9|236788.9|237179.2|236764.2|237348.5|236933.5|236997.4|236582.4|92
1589145900000|2020-05-10 21:25:00|237142|236727|237180.5|236765.5|237228.7|236813.7|237063.9|236648.9|75
1589146200000|2020-05-10 21:30:00|237281.1|236866.1|237167.4|236752.4|237285|236870|237074.2|236659.2|154
1589146500000|2020-05-10 21:35:00|237167.5|236752.5|237176.9|236761.9|237176.9|236761.9|236997.4|236582.4|71
1589146800000|2020-05-10 21:40:00|237134.2|236719.2|237227.4|236812.4|237229.1|236814.1|237116.3|236701.3|70
1589147100000|2020-05-10 21:45:00|237183.7|236768.7|237180|236765|237357.5|236942.5|236997.4|236582.4|101
1589147400000|2020-05-10 21:50:00|237176.9|236761.9|237176|236761|237178.8|236763.8|236997.4|236582.4|52
1589147700000|2020-05-10 21:55:00|237173.3|236758.3|237155.3|236740.3|237179.8|236764.8|237153.1|236738.1|42
1589148000000|2020-05-10 22:00:00|237161.5|236746.5|237382.3|236967.3|237532.5|237175.5|237068.4|236653.4|535
1589148300000|2020-05-10 22:05:00|237335|237170|237367.6|236952.6|237474.9|237188|237170.3|236755.3|423
1589148600000|2020-05-10 22:10:00|237348.8|236933.8|237310.7|236940.7|237415.9|237035.8|237249.5|236879.5|336
1589148900000|2020-05-10 22:15:00|237317.3|236947.3|237339.6|236969.6|237374.4|237052.1|237204.6|236834.6|431
1589149200000|2020-05-10 22:20:00|237328.2|237014.7|237558.5|237279.9|237687|237421.1|237299.6|236956.5|366
1589149500000|2020-05-10 22:25:00|237578.7|237269.2|237177.5|237052.5|237611.2|237302.8|237177.5|236907.1|333
1589149800000|2020-05-10 22:30:00|237178|237053|237183.2|236907.6|237259.4|237053|237110.6|236839.1|280
1589150100000|2020-05-10 22:35:00|237185.4|236905.2|237363|237038.2|237382.1|237144.2|237048.1|236781.5|332
1589150400000|2020-05-10 22:40:00|237367.6|237030.8|237127.7|237002.7|237389.6|237144.5|237127.7|236871.6|288
1589150700000|2020-05-10 22:45:00|237129|237004|237294.5|236971|237338|237021.4|237117.5|236869.8|295
1589151000000|2020-05-10 22:50:00|237290.6|236973.6|237262.8|236930.8|237340.2|237072|237129.4|236897.9|208
1589151300000|2020-05-10 22:55:00|237248.2|236936.3|237229.9|236942.2|237288.3|237033.7|237123.5|236876|191
1589151600000|2020-05-10 23:00:00|237154.5|237029.5|237158.1|237033.1|237293.3|237066.5|237120.2|236821.4|295
1589151900000|2020-05-10 23:05:00|237133.4|237008.4|237080.3|236955.3|237234.5|237017.7|237049.6|236823.8|283
1589152200000|2020-05-10 23:10:00|237072.3|236947.3|237107.7|236982.7|237209|237008.7|237072.3|236812.6|263
1589152500000|2020-05-10 23:15:00|237104.9|236979.9|237129.4|237004.4|237255|237011.2|237083.4|236835.4|219
1589152800000|2020-05-10 23:20:00|237124.8|236999.8|237291.5|237166.5|237370.1|237169.8|237120.8|236885.3|270
1589153100000|2020-05-10 23:25:00|237291.4|237166.4|237254.8|237129.8|237406.9|237169.5|237191.4|236994.3|385
1589153400000|2020-05-10 23:30:00|237256.3|237131.3|237099.9|236974.9|237325.4|237134.6|237078.4|236913.2|422
1589153700000|2020-05-10 23:35:00|237080|236955|237087.2|236962.2|237256.7|237061|237015.1|236933.6|258
1589154000000|2020-05-10 23:40:00|237093.3|236968.3|236847.1|236722.1|237157.4|236980.8|236805.1|236624.1|316
1589154300000|2020-05-10 23:45:00|236843.5|236718.5|236765.4|236640.4|236909.2|236741.2|236670.4|236488.2|322
1589154600000|2020-05-10 23:50:00|236767.8|236642.8|236669.7|236544.7|236865.9|236672.2|236636.3|236441.3|325
1589154900000|2020-05-10 23:55:00|236671.4|236546.4|236485.7|236224.4|236736.3|236550|236398.9|236172.7|530
1589155200000|2020-05-11 00:00:00|236484.3|236223.2|236556.4|236431.4|236662.6|236544.9|236417.5|236223.2|514
1589155500000|2020-05-11 00:05:00|236551.5|236426.5|236530.7|236405.7|236681.3|236504.6|236467.6|236268|416
1589155800000|2020-05-11 00:10:00|236529.4|236404.4|236366.9|236241.9|236603.5|236409|236293.8|236157.1|406
1589156100000|2020-05-11 00:15:00|236337.3|236212.3|236312.8|236187.8|236411.2|236245.4|236269.7|236103|487
1589156400000|2020-05-11 00:20:00|236313.3|236188.3|236305.1|236180.1|236388.6|236221|236274.6|236112|344
1589156700000|2020-05-11 00:25:00|236302.8|236177.8|236295.8|236170.8|236318|236225.7|236241.4|236141.2|363
1589157000000|2020-05-11 00:30:00|236296.1|236171.1|236279.5|236229.5|236324.8|236257.1|236257|236155.4|304
1589157300000|2020-05-11 00:35:00|236278.4|236228.4|236492.3|236214.1|236525.4|236354.7|236246.3|236136.7|369
1589157600000|2020-05-11 00:40:00|236496.1|236207.4|236403.1|236278.1|236511.1|236326.7|236386.2|236206.2|370
1589157900000|2020-05-11 00:45:00|236407.5|236282.5|236654.2|236399|236666|236471.9|236386.6|236181.8|365
1589158200000|2020-05-11 00:50:00|236590.5|236465.5|236612.2|236342.5|236677|236470|236431.7|236213.4|408
1589158500000|2020-05-11 00:55:00|236613.7|236340.5|236557.3|236432.3|236672.6|236464|236501.6|236275|490
1589158800000|2020-05-11 01:00:00|236556|236431|236655|236394.9|236774.9|236570.7|236534.9|236343.3|417
1589159100000|2020-05-11 01:05:00|236586.3|236461.3|236602.3|236477.3|236757.3|236566.7|236577|236383|417
1589159400000|2020-05-11 01:10:00|236603.9|236478.9|236554.4|236429.4|236684.7|236489.4|236518|236341.6|329
1589159700000|2020-05-11 01:15:00|236545.4|236420.4|236537.2|236412.2|236633.8|236445.9|236486.6|236326|322
1589160000000|2020-05-11 01:20:00|236537.3|236412.3|236380.9|236255.9|236628|236447.1|236327.4|236124.7|306
1589160300000|2020-05-11 01:25:00|236379.4|236254.4|236492.5|236208.3|236564.5|236358.4|236379.4|236184|370
1589160600000|2020-05-11 01:30:00|236505.5|236208.5|236193.6|236068.6|236505.5|236276.7|236146.5|235991.3|492
1589160900000|2020-05-11 01:35:00|236195.3|236070.3|236166.5|236041.5|236238.4|236106.6|236044.4|235948.3|435
1589161200000|2020-05-11 01:40:00|236167.8|236042.8|236253.9|236128.9|236349.5|236150.6|236119.7|235964.2|530
1589161500000|2020-05-11 01:45:00|236253.7|236128.7|236267.4|236142.4|236384.6|236199.2|236176.3|236019.2|398
1589161800000|2020-05-11 01:50:00|236253.5|236128.5|236313.4|236188.4|236453|236223.5|236193.1|236029.2|410
1589162100000|2020-05-11 01:55:00|236308.6|236183.6|236177.8|236052.8|236428.5|236219|236108.6|235934.3|369
1589162400000|2020-05-11 02:00:00|236263.4|236004.4|236003.7|235953.7|236277.7|236063.1|236003.2|235908.9|471
1589162700000|2020-05-11 02:05:00|236004.1|235954.1|236025.3|235900.3|236046.9|235959.8|235965.6|235879.8|360
1589163000000|2020-05-11 02:10:00|236025.1|235900.1|236109.4|235984.4|236205.6|236007.2|235987|235824.2|384
1589163300000|2020-05-11 02:15:00|236115.2|235990.2|236138.2|236013.2|236263.7|236055.1|236103.6|235914|285
1589163600000|2020-05-11 02:20:00|236139.3|236014.3|236169.8|236044.8|236257.9|236059.1|236123.8|235931.8|275
1589163900000|2020-05-11 02:25:00|236246.9|235979.5|236226.5|235974.7|236250.5|236058.7|236135.6|235946.1|358
1589164200000|2020-05-11 02:30:00|236155.6|236030.6|236192.2|236067.2|236284.8|236089.8|236152.2|235975.6|407
1589164500000|2020-05-11 02:35:00|236193.5|236068.5|236135.6|236010.6|236272.1|236080.2|236115.5|235917.9|338
1589164800000|2020-05-11 02:40:00|236142.7|236017.7|236146.1|236021.1|236241.9|236029|236113|235916.6|273
1589165100000|2020-05-11 02:45:00|236148.3|236023.3|236139.9|236014.9|236226.7|236038.6|236080.1|235910.5|272
1589165400000|2020-05-11 02:50:00|236142.3|236017.3|236032.4|235907.4|236256.7|236052.6|236001.4|235812.6|318
1589165700000|2020-05-11 02:55:00|236033.7|235908.7|236011.2|235886.2|236181.8|235993.3|235971.3|235828.2|339
1589166000000|2020-05-11 03:00:00|236011.5|235886.5|235941.9|235816.9|236107.3|235914.1|235873.9|235732.6|350
1589166300000|2020-05-11 03:05:00|235941|235816|235974.8|235849.8|236056.5|235885.6|235860|235723|302
1589166600000|2020-05-11 03:10:00|235973.3|235848.3|236010.4|235885.4|236164.1|235967.9|235932|235741.2|324
1589166900000|2020-05-11 03:15:00|236008.4|235883.4|235981.1|235856.1|236109|235903.5|235970.3|235767|295
1589167200000|2020-05-11 03:20:00|235982.8|235857.8|235977.8|235852.8|236156.5|235940|235843.4|235702.9|342
1589167500000|2020-05-11 03:25:00|235978|235853|235989.6|235864.6|236086.6|235872|235952.6|235766.2|265
1589167800000|2020-05-11 03:30:00|235985.7|235860.7|235966.1|235841.1|236085.4|235869.2|235954.7|235760.8|288
1589168100000|2020-05-11 03:35:00|235968.1|235843.1|236040.4|235766.1|236092.6|235865.6|235951.2|235752.1|206
1589168400000|2020-05-11 03:40:00|236040.9|235766.6|235964.5|235839.5|236099|235860.7|235946.1|235739.9|268
1589168700000|2020-05-11 03:45:00|235964.8|235839.8|235980.9|235855.9|236084.3|235871.5|235941.3|235760.7|292
1589169000000|2020-05-11 03:50:00|235980.8|235855.8|236031.2|235906.2|236114.3|235912|235950.7|235798.3|283
1589169300000|2020-05-11 03:55:00|236026.3|235901.3|236034.9|235909.9|236122|235922.8|235979.7|235814|246
1589169600000|2020-05-11 04:00:00|236029.4|235904.4|235972.6|235847.6|236049.7|235911.9|235912.7|235759|407
1589169900000|2020-05-11 04:05:00|235974.3|235849.3|235832.9|235707.9|236065.9|235881|235816.5|235649.6|363
1589170200000|2020-05-11 04:10:00|235841.1|235716.1|235847.5|235722.5|235935.2|235733.6|235818|235636.3|294
1589170500000|2020-05-11 04:15:00|235851.7|235726.7|235836.5|235711.5|235918.3|235733.5|235825.2|235642.6|264
1589170800000|2020-05-11 04:20:00|235836.4|235711.4|236013.5|235888.5|236089.8|235921.5|235831.1|235645.2|317
1589171100000|2020-05-11 04:25:00|236019.1|235894.1|236012.5|235887.5|236093.6|235899.6|235997.3|235822.2|234
1589171400000|2020-05-11 04:30:00|236012.6|235887.6|236030.8|235905.8|236166.8|235971.4|235988.3|235810|292
1589171700000|2020-05-11 04:35:00|236032|235907|236048.3|235923.3|236161.7|235941.1|235990.1|235837.4|283
1589172000000|2020-05-11 04:40:00|236049.6|235924.6|236031.6|235906.6|236139.7|235943|236014.6|235830.1|293
1589172300000|2020-05-11 04:45:00|236031.4|235906.4|236041|235916|236157.7|235962|235952.5|235833.9|363
1589172600000|2020-05-11 04:50:00|236026.2|235901.2|235940.4|235815.4|236136|235928.6|235884.7|235720.2|279
1589172900000|2020-05-11 04:55:00|235939.2|235814.2|235943|235818|236043.9|235829|235888.8|235710.9|401
1589173200000|2020-05-11 05:00:00|235943.2|235818.2|236171.3|236046.3|236258.7|236061|235943.2|235818.2|390
1589173500000|2020-05-11 05:05:00|236166|236041|236046.6|235921.6|236197.9|236072.9|236003.5|235832|399
1589173800000|2020-05-11 05:10:00|236046.7|235921.7|236172.1|236047.1|236219.5|236054|236041.2|235849.1|388
1589174100000|2020-05-11 05:15:00|236170.1|236045.1|236038|235913|236247.5|236122.5|236001.7|235822.4|375
1589174400000|2020-05-11 05:20:00|236038.7|235913.7|236079.4|235954.4|236168.9|235971.1|236035|235874.5|389
1589174700000|2020-05-11 05:25:00|236066.6|235941.6|236089.5|235964.5|236162.6|235970.4|236056.1|235885.4|385
1589175000000|2020-05-11 05:30:00|236084.1|235959.1|236064|235939|236189|235973.6|236008.6|235875|314
1589175300000|2020-05-11 05:35:00|236069.1|235944.1|236019|235894|236111.4|236026.3|235976.9|235808.5|333
1589175600000|2020-05-11 05:40:00|236008.7|235883.7|236046.9|235921.9|236098|235930.8|236000.5|235837|276
1589175900000|2020-05-11 05:45:00|236049.1|235924.1|236076.6|235951.6|236105|235980|236001.9|235835|300
1589176200000|2020-05-11 05:50:00|236086.9|235961.9|235993|235868|236094|235996.8|235974.9|235780.3|401
1589176500000|2020-05-11 05:55:00|235993.4|235868.4|236111.4|235986.4|236118.3|236032.3|235985.7|235829.1|439
1589176800000|2020-05-11 06:00:00|236108.3|235983.3|236365.8|236240.8|236585|236363.1|236038.7|235835|674
1589177100000|2020-05-11 06:05:00|236366.2|236241.2|236288|236031.3|236515.6|236313.8|236153.5|235925.6|401
1589177400000|2020-05-11 06:10:00|236285.1|236024.1|235913|235788|236414|236198.2|235913|235736.4|472
1589177700000|2020-05-11 06:15:00|235921.6|235796.6|235884.3|235759.3|236021|235841.7|235735|235621|493
1589178000000|2020-05-11 06:20:00|235885.2|235760.2|235980.8|235855.8|236175|235977.1|235882.5|235660.9|456
1589178300000|2020-05-11 06:25:00|235979.7|235854.7|235865.2|235740.2|236051.8|235871.3|235829|235653.2|496
1589178600000|2020-05-11 06:30:00|235865.8|235740.8|235657.2|235607.2|235979.4|235854.4|235655.5|235544.2|470
1589178900000|2020-05-11 06:35:00|235657.6|235607.6|235611.9|235561.9|235692|235607.6|235595.9|235510.7|731
1589179200000|2020-05-11 06:40:00|235611.8|235561.8|235569.7|235519.7|235654.1|235571.6|235535.2|235485.2|667
1589179500000|2020-05-11 06:45:00|235572.8|235522.8|235558.9|235508.9|235620.1|235570.1|235554.2|235469.2|703
1589179800000|2020-05-11 06:50:00|235558.8|235508.8|235650.2|235525.2|235721.5|235596.5|235558.4|235494.6|625
1589180100000|2020-05-11 06:55:00|235652|235527|235640.1|235515.1|235809.5|235684.5|235614.2|235504.6|549
1589180400000|2020-05-11 07:00:00|235639.6|235514.6|235746.3|235621.3|235883.1|235789.7|235632.3|235507.3|680
1589180700000|2020-05-11 07:05:00|235746.4|235621.4|236068.5|235943.5|236113|236038.6|235733.3|235608.3|671
1589181000000|2020-05-11 07:10:00|236071.9|235946.9|236494.9|236369.9|236591.9|236493.8|236068.4|235943.4|687
1589181300000|2020-05-11 07:15:00|236494|236369|236488.9|236363.9|236760.1|236656.9|236421.7|236341.7|679
1589181600000|2020-05-11 07:20:00|236485.7|236360.7|236433.4|236308.4|236604.2|236514.4|236203.9|236078.9|734
1589181900000|2020-05-11 07:25:00|236436.1|236311.1|236556.8|236431.8|236558.5|236456|236347.9|236265.4|693
1589182200000|2020-05-11 07:30:00|236557.6|236432.6|236731.8|236606.8|236807.1|236755.4|236557.6|236432.6|648
1589182500000|2020-05-11 07:35:00|236732.1|236607.1|236603.2|236478.2|236753.3|236663.5|236525.1|236400.1|677
1589182800000|2020-05-11 07:40:00|236605.1|236480.1|237104.5|236979.5|237117.1|236992.1|236599.9|236474.9|674
1589183100000|2020-05-11 07:45:00|237104.9|236979.9|237154.6|237104.6|237258.5|237133.5|237100.6|236975.6|660
1589183400000|2020-05-11 07:50:00|237155.5|237105.5|236726.4|236601.4|237163.3|237113.3|236718.4|236593.4|733
1589183700000|2020-05-11 07:55:00|236723.6|236598.6|236657.1|236607.1|236827.6|236722.1|236452.7|236356.5|728
1589184000000|2020-05-11 08:00:00|236700.5|236575.5|236788.2|236663.2|236955.3|236830.3|236622.9|236572.9|592
1589184300000|2020-05-11 08:05:00|236787.9|236662.9|236675.9|236550.9|236809.6|236684.6|236565.7|236456.5|585
1589184600000|2020-05-11 08:10:00|236674.6|236549.6|237155.3|237030.3|237162.2|237037.2|236618|236516.6|602
1589184900000|2020-05-11 08:15:00|237154.6|237029.6|237249.8|237124.8|237254|237166.6|237034.3|236909.3|675
1589185200000|2020-05-11 08:20:00|237246|237121|237544.3|237494.3|237594.8|237499.8|237179.5|237114.3|573
1589185500000|2020-05-11 08:25:00|237545.4|237495.4|237646.1|237521.1|237758.1|237633.1|237545.2|237437.1|653
1589185800000|2020-05-11 08:30:00|237677|237552|237982.5|237932.5|238087.3|238012.1|237499.7|237429.7|663
1589186100000|2020-05-11 08:35:00|237981.8|237931.8|238185.3|238135.3|238571.2|238480|237933|237883|741
1589186400000|2020-05-11 08:40:00|238178.6|238128.6|238544.6|238494.6|238604.8|238554.8|238173.9|238123.9|725
1589186700000|2020-05-11 08:45:00|238538.5|238488.5|238021.2|237896.2|238688.4|238607.1|237963.1|237876.5|735
1589187000000|2020-05-11 08:50:00|238015.1|237890.1|237542.9|237417.9|238015.1|237923.7|237537|237412|689
1589187300000|2020-05-11 08:55:00|237545.8|237420.8|237558.5|237433.5|237588.9|237463.9|237430.9|237337.1|597
1589187600000|2020-05-11 09:00:00|237546.5|237421.5|237653.4|237603.4|237709.1|237659.1|237540.8|237420.9|633
1589187900000|2020-05-11 09:05:00|237655.3|237605.3|237640.8|237590.8|237673.9|237623.9|237403.7|237326.9|671
1589188200000|2020-05-11 09:10:00|237648.7|237598.7|238050|238000|238072.3|238022.3|237639.4|237589.4|690
1589188500000|2020-05-11 09:15:00|238046.5|237996.5|237692.9|237642.9|238100.7|238050.7|237647.7|237597.7|640
1589188800000|2020-05-11 09:20:00|237694.1|237644.1|237927.3|237802.3|237960.5|237910.5|237616.7|237566.7|618
1589189100000|2020-05-11 09:25:00|237930.1|237805.1|238235|238185|238242.6|238192.6|237902|237805.1|671
1589189400000|2020-05-11 09:30:00|238235.8|238185.8|238118.7|237993.7|238278.9|238195.8|237948.6|237838.2|707
1589189700000|2020-05-11 09:35:00|238117.5|237992.5|237887.6|237837.6|238117.6|237992.6|237766.6|237716.6|705
1589190000000|2020-05-11 09:40:00|237885.9|237835.9|237477.5|237427.5|237943.4|237850.2|237455.4|237372|650
1589190300000|2020-05-11 09:45:00|237505|237455|237256.5|237206.5|237553.2|237481.1|237244|237173.6|685
1589190600000|2020-05-11 09:50:00|237252|237202|237600.7|237550.7|237634.8|237555.8|237241.4|237163.2|718
1589190900000|2020-05-11 09:55:00|237602|237552|238222.2|238172.2|238234.5|238184.2|237597.4|237547.4|681
1589191200000|2020-05-11 10:00:00|238220.6|238170.6|237890.2|237765.2|238220.6|238170.6|237886.2|237761.2|851
1589191500000|2020-05-11 10:05:00|237890.4|237765.4|238048.4|237998.4|238088.2|238005.3|237827.3|237734.7|619
1589191800000|2020-05-11 10:10:00|238050|238000|238217.7|238167.7|238230.1|238180.1|238002.2|237952.2|683
1589192100000|2020-05-11 10:15:00|238217.5|238167.5|238734.2|238684.2|238745.8|238695.8|238142.5|238092.5|941
1589192400000|2020-05-11 10:20:00|238731.3|238681.3|239426.7|239376.7|239432.3|239382.3|238730.2|238680.2|833
1589192700000|2020-05-11 10:25:00|239426.2|239376.2|239068|239018|239433|239383|238878.6|238797.6|860
1589193000000|2020-05-11 10:30:00|239068.1|239018.1|238779.2|238654.2|239094|239044|238734.9|238648.6|722
1589193300000|2020-05-11 10:35:00|238780.3|238655.3|238255|238205|238804.4|238707.5|238254.8|238204.8|702
1589193600000|2020-05-11 10:40:00|238258.5|238208.5|238353.5|238303.5|238413.5|238363.5|238185.9|238135.9|742
1589193900000|2020-05-11 10:45:00|238349.8|238299.8|238623.6|238573.6|238708.4|238658.4|238297.4|238231|733
1589194200000|2020-05-11 10:50:00|238624.4|238574.4|238668.6|238618.6|238735.4|238685.4|238619.8|238569.8|611
1589194500000|2020-05-11 10:55:00|238668.1|238618.1|238457.9|238332.9|238683.3|238633.3|238377.2|238304.7|471
1589194800000|2020-05-11 11:00:00|238448.8|238323.8|238701.3|238651.3|238853.6|238803.6|238382.2|238310.4|777
1589195100000|2020-05-11 11:05:00|238701.1|238651.1|239193.2|239143.2|239213.3|239163.3|238701|238651|861
1589195400000|2020-05-11 11:10:00|239193.6|239143.6|238559.1|238509.1|239205.3|239155.3|238556.8|238490.9|763
1589195700000|2020-05-11 11:15:00|238560.1|238510.1|238368.2|238318.2|238567.5|238517.5|238243.9|238158.3|823
1589196000000|2020-05-11 11:20:00|238367.8|238317.8|238754.1|238629.1|238840.7|238790.7|238277|238227|672
1589196300000|2020-05-11 11:25:00|238648.9|238598.9|238369.9|238319.9|238788.1|238724.7|238361.5|238311.5|782
1589196600000|2020-05-11 11:30:00|238373.6|238323.6|238509.8|238459.8|238633.8|238583.8|238359.9|238309.9|815
1589196900000|2020-05-11 11:35:00|238510|238460|238657.8|238532.8|238876.4|238808.2|238508.3|238458.3|737
1589197200000|2020-05-11 11:40:00|238656.9|238531.9|238775.4|238725.4|238869.4|238771.2|238453|238385.2|871
1589197500000|2020-05-11 11:45:00|238773.8|238723.8|238684|238634|238875.5|238825.5|238574.5|238524.5|765
1589197800000|2020-05-11 11:50:00|238683.9|238633.9|238747.6|238697.6|238885.4|238835.4|238683.2|238633.2|677
1589198100000|2020-05-11 11:55:00|238747.4|238697.4|239317.7|239267.7|239343.8|239293.8|238743.2|238693.2|829
1589198400000|2020-05-11 12:00:00|239386|239336|239242.6|239192.6|239387.8|239337.8|238749.3|238699.3|995
1589198700000|2020-05-11 12:05:00|239243.4|239193.4|238938|238888|239249.9|239199.9|238765.7|238685.4|995
1589199000000|2020-05-11 12:10:00|238938.3|238888.3|239459.5|239409.5|239496.8|239446.8|238930.7|238880.7|825
1589199300000|2020-05-11 12:15:00|239461.3|239411.3|239525.9|239475.9|239725.5|239675.5|239350.5|239300.5|964
1589199600000|2020-05-11 12:20:00|239524.1|239474.1|239449.7|239399.7|239775.5|239725.5|239443.3|239393.3|881
1589199900000|2020-05-11 12:25:00|239448|239398|238971.8|238921.8|239453.6|239403.6|238907.2|238857.2|941
1589200200000|2020-05-11 12:30:00|238973.3|238923.3|239171.3|239121.3|239262.5|239212.5|238956.9|238906.9|851
1589200500000|2020-05-11 12:35:00|239169.5|239119.5|239364.3|239314.3|239499.6|239449.6|239116.2|239066.2|808
1589200800000|2020-05-11 12:40:00|239360.8|239310.8|239551.4|239501.4|239565.6|239515.6|239200.8|239150.8|927
1589201100000|2020-05-11 12:45:00|239551.7|239501.7|239404.7|239354.7|239710.8|239660.8|239229.1|239179.1|899
1589201400000|2020-05-11 12:50:00|239404.1|239354.1|239195.4|239145.4|239405.8|239355.8|239135.3|239085.3|819
1589201700000|2020-05-11 12:55:00|239170.3|239120.3|239181|239131|239308.8|239258.8|239089.2|239039.2|796
1589202000000|2020-05-11 13:00:00|239184.4|239134.4|239066.1|239016.1|239203.9|239153.9|238857.5|238807.5|845
1589202300000|2020-05-11 13:05:00|239062.2|239012.2|238763.2|238713.2|239087|239037|238742.6|238692.6|936
1589202600000|2020-05-11 13:10:00|238762|238712|238749.3|238699.3|238928.3|238878.3|238735.4|238685.4|807
1589202900000|2020-05-11 13:15:00|238742.9|238692.9|238479.3|238429.3|238771.2|238721.2|238462.3|238412.3|923
1589203200000|2020-05-11 13:20:00|238480.2|238430.2|238866.9|238816.9|238871.2|238821.2|238460.2|238410.2|897
1589203500000|2020-05-11 13:25:00|238867|238817|239453.7|239403.7|239471.8|239405.4|238863.5|238813.5|931
1589203800000|2020-05-11 13:30:00|239453.5|239403.5|239525.6|239475.6|239624.6|239574.6|239217.8|239167.8|1067
1589204100000|2020-05-11 13:35:00|239526.5|239476.5|239131.3|239081.3|239765.4|239715.4|239108.9|239058.9|984
1589204400000|2020-05-11 13:40:00|239130.7|239080.7|239139.8|239089.8|239387.3|239280.1|238939.1|238858.7|965
1589204700000|2020-05-11 13:45:00|239138.8|239088.8|238706.2|238656.2|239150.2|239088.8|238698.1|238648.1|916
1589205000000|2020-05-11 13:50:00|238706.9|238656.9|238715.3|238665.3|239043.9|238993.9|238661.8|238611.8|919
1589205300000|2020-05-11 13:55:00|238723.8|238673.8|239039|238989|239086.5|239036.5|238708.7|238658.7|937
1589205600000|2020-05-11 14:00:00|239040.5|238990.5|238580.4|238455.4|239048.6|238998.6|238492.2|238442.2|958
1589205900000|2020-05-11 14:05:00|238568.2|238443.2|238855.5|238805.5|238922.9|238866.5|238408.2|238358.2|1005
1589206200000|2020-05-11 14:10:00|238865|238815|238822.9|238772.9|238931.7|238852.3|238587.5|238537.5|1005
1589206500000|2020-05-11 14:15:00|238823.5|238773.5|239143.4|239093.4|239282.9|239220.6|238783.2|238733.2|1054
1589206800000|2020-05-11 14:20:00|239179.7|239054.7|238879.2|238829.2|239275.5|239225.5|238785|238698.1|946
1589207100000|2020-05-11 14:25:00|238877|238827|238879.3|238829.3|239011|238938.8|238789|238710.3|959
1589207400000|2020-05-11 14:30:00|238879.9|238829.9|238811.8|238761.8|239168.4|239118.4|238806.3|238729.9|968
1589207700000|2020-05-11 14:35:00|238814.1|238764.1|238624.5|238574.5|238870.1|238820.1|238573|238523|953
1589208000000|2020-05-11 14:40:00|238617.2|238567.2|238624.4|238574.4|238782|238732|238567.6|238517.6|947
1589208300000|2020-05-11 14:45:00|238628|238578|238333.2|238283.2|238628|238578|238218.1|238168.1|904
1589208600000|2020-05-11 14:50:00|238332.7|238282.7|238539.9|238489.9|238568.5|238518.5|238268.5|238218.5|933
1589208900000|2020-05-11 14:55:00|238537.5|238487.5|238287.3|238237.3|238545.4|238487.5|238122.9|238072.9|1019
1589209200000|2020-05-11 15:00:00|238277|238227|238278.7|238228.7|238403.9|238353.9|238029|237979|1007
1589209500000|2020-05-11 15:05:00|238289.9|238239.9|238738.5|238688.5|238827.1|238777.1|238247.7|238163|949
1589209800000|2020-05-11 15:10:00|238734.8|238684.8|238678.7|238628.7|239043.7|238975.6|238543.4|238493.4|990
1589210100000|2020-05-11 15:15:00|238677|238627|238802|238752|239003.4|238913.4|238593.3|238543.3|961
1589210400000|2020-05-11 15:20:00|238802.5|238752.5|238539|238489|238847|238764.1|238481.6|238431.6|935
1589210700000|2020-05-11 15:25:00|238544.9|238494.9|238737.2|238687.2|238922.5|238829.6|238537.8|238487.8|903
1589211000000|2020-05-11 15:30:00|238737.8|238687.8|238802.4|238752.4|238985.8|238935.8|238533.5|238483.5|924
1589211300000|2020-05-11 15:35:00|238801.8|238751.8|238754.5|238704.5|238821.6|238771.6|238658.7|238608.7|879
1589211600000|2020-05-11 15:40:00|238754.1|238704.1|238921.6|238871.6|238962.7|238912.7|238647.1|238597.1|856
1589211900000|2020-05-11 15:45:00|238921.7|238871.7|239036.2|238986.2|239191.6|239141.6|238921.7|238871.7|827
1589212200000|2020-05-11 15:50:00|239036.8|238986.8|239171.1|239121.1|239232.8|239182.8|239032.2|238982.2|890
1589212500000|2020-05-11 15:55:00|239172|239122|239255.5|239205.5|239288.1|239238.1|239011.2|238961.2|962
1589212800000|2020-05-11 16:00:00|239252.4|239202.4|239103|239053|239266.1|239216.1|239056.3|239006.3|928
1589213100000|2020-05-11 16:05:00|239102.9|239052.9|239181.9|239131.9|239278.6|239228.6|239089.6|239039.6|854
1589213400000|2020-05-11 16:10:00|239185.6|239135.6|238930.8|238880.8|239186.6|239136.6|238869.5|238819.5|849
1589213700000|2020-05-11 16:15:00|238929.8|238879.8|238747.1|238697.1|238993.2|238943.2|238691.8|238641.8|883
1589214000000|2020-05-11 16:20:00|238746.4|238696.4|238693.1|238568.1|238779|238729|238543.5|238493.5|884
1589214300000|2020-05-11 16:25:00|238696.1|238571.1|238616|238566|238759.7|238709.7|238525.7|238475.7|861
1589214600000|2020-05-11 16:30:00|238620.8|238570.8|238543.4|238493.4|238777.5|238727.5|238529.7|238479.7|671
1589214900000|2020-05-11 16:35:00|238544.4|238494.4|238485|238435|238561.4|238511.4|238393.8|238343.8|702
1589215200000|2020-05-11 16:40:00|238486.7|238436.7|238417.8|238367.8|238490.8|238440.8|238413.9|238363.9|759
1589215500000|2020-05-11 16:45:00|238421.5|238371.5|238486.5|238436.5|238506.2|238456.2|238398.5|238348.5|717
1589215800000|2020-05-11 16:50:00|238486.4|238436.4|238482.8|238432.8|238529.8|238479.8|238471.5|238421.5|751
1589216100000|2020-05-11 16:55:00|238483.3|238433.3|238514.2|238464.2|238535.4|238485.4|238481|238431|784
1589216400000|2020-05-11 17:00:00|238509.4|238459.4|238569.7|238519.7|238672.2|238597.7|238509.4|238459.4|839
1589216700000|2020-05-11 17:05:00|238568.5|238518.5|238170.2|238120.2|238577.4|238527.4|238141|238030.4|768
1589217000000|2020-05-11 17:10:00|238165.5|238115.5|238115.3|238065.3|238165.5|238115.5|238058.5|238004.4|776
1589217300000|2020-05-11 17:15:00|238109.6|238059.6|238328.7|238278.7|238504.2|238454.2|238098.3|238048.3|837
1589217600000|2020-05-11 17:20:00|238319.2|238269.2|238706.2|238656.2|238771.8|238692.4|238259.2|238209.2|922
1589217900000|2020-05-11 17:25:00|238699.9|238649.9|238686.7|238636.7|238738|238679.9|238563.3|238513.3|868
1589218200000|2020-05-11 17:30:00|238685.5|238635.5|238182.4|238057.4|238698|238648|238138.9|238052.7|856
1589218500000|2020-05-11 17:35:00|238196.6|238071.6|238073.1|238023.1|238286.2|238231.2|238066|238016|873
1589218800000|2020-05-11 17:40:00|238074|238024|237938.6|237888.6|238188.3|238112.1|237899.1|237849.1|850
1589219100000|2020-05-11 17:45:00|237939.6|237889.6|238277|238227|238303.8|238229.3|237910.6|237860.6|931
1589219400000|2020-05-11 17:50:00|238279.1|238229.1|238580|238455|238654.8|238584.5|238240.8|238149.6|953
1589219700000|2020-05-11 17:55:00|238593.1|238468.1|238806.6|238756.6|238970.3|238920.3|238554.4|238462.6|837
1589220000000|2020-05-11 18:00:00|238805|238755|238962.8|238912.8|238995.1|238945.1|238799.4|238749.4|846
1589220300000|2020-05-11 18:05:00|238967.5|238917.5|239055.3|239005.3|239230.4|239180.4|238965.6|238915.6|789
1589220600000|2020-05-11 18:10:00|239062.4|239012.4|239373.9|239323.9|239373.9|239323.9|239057|239007|773
1589220900000|2020-05-11 18:15:00|239367.7|239317.7|239277.1|239227.1|239570|239520|239277.1|239227.1|780
1589221200000|2020-05-11 18:20:00|239272.1|239222.1|239247.9|239197.9|239362.2|239312.2|239210.2|239147.4|861
1589221500000|2020-05-11 18:25:00|239244.7|239194.7|239213.9|239163.9|239386.2|239336.2|239193.7|239143.7|896
1589221800000|2020-05-11 18:30:00|239211.3|239161.3|239038.1|238988.1|239224.6|239174.6|239012|238962|804
1589222100000|2020-05-11 18:35:00|239030.3|238980.3|239188.7|239138.7|239197.3|239147.3|239005.9|238955.9|730
1589222400000|2020-05-11 18:40:00|239188.6|239138.6|239382.9|239332.9|239391.8|239341.8|239179.4|239129.4|640
1589222700000|2020-05-11 18:45:00|239384.5|239334.5|239116.4|238991.4|239561.4|239511.4|239099.3|238974.3|865
1589223000000|2020-05-11 18:50:00|239115.2|238990.2|239005.7|238880.7|239145.4|239063.5|238956|238788|866
1589223300000|2020-05-11 18:55:00|239004.7|238879.7|239140.5|239090.5|239146.9|239096.9|238953.1|238844.8|852
1589223600000|2020-05-11 19:00:00|239140.8|239090.8|239094.7|239044.7|239205.7|239155.7|239069.6|239019.6|875
1589223900000|2020-05-11 19:05:00|239096.8|239046.8|239095.1|239045.1|239343.9|239270.5|238944.2|238856.1|844
1589224200000|2020-05-11 19:10:00|239092.1|239042.1|239060.9|239010.9|239154.7|239083|238947.8|238822.8|840
1589224500000|2020-05-11 19:15:00|239063.6|239013.6|239181.4|239131.4|239287.2|239224.4|239055.3|239005.3|913
1589224800000|2020-05-11 19:20:00|239170.1|239120.1|239287.9|239162.9|239320.9|239237.5|239086.2|239011.2|913
1589225100000|2020-05-11 19:25:00|239285.2|239160.2|239213.8|239163.8|239377.5|239292.3|239181.7|239093.9|952
1589225400000|2020-05-11 19:30:00|239221.1|239171.1|239144.8|239019.8|239260.1|239179.6|239015.9|238955.2|833
1589225700000|2020-05-11 19:35:00|239157.4|239032.4|239048.4|238998.4|239179.1|239113.9|239034.9|238955.1|808
1589226000000|2020-05-11 19:40:00|239048.5|238998.5|239081.8|239031.8|239194.6|239105.8|239009.9|238935.3|704
1589226300000|2020-05-11 19:45:00|239082.4|239032.4|238991.8|238866.8|239095.2|239032.4|238881.9|238798.1|746
1589226600000|2020-05-11 19:50:00|238995.5|238870.5|239059.8|239009.8|239197.7|239037.4|238969.1|238846.8|789
1589226900000|2020-05-11 19:55:00|239059.5|239009.5|239095.8|239045.8|239190.5|239097.8|239052.7|238933|840
1589227200000|2020-05-11 20:00:00|239077|239027|239156.4|239031.4|239228.5|239103.5|239042.2|238844.9|819
1589227500000|2020-05-11 20:05:00|239157.8|239032.8|239344|239219|239353.4|239228.4|239123.3|239032.6|605
1589227800000|2020-05-11 20:10:00|239324.3|239199.3|239201.9|239076.9|239352.6|239271.8|239181.8|239073|558
1589228100000|2020-05-11 20:15:00|239200.5|239075.5|239196.5|239146.5|239257.3|239183.8|239178.2|239053.2|550
1589228400000|2020-05-11 20:20:00|239208|239158|239248.5|239123.5|239271|239183.2|239200.6|239104.4|534
1589228700000|2020-05-11 20:25:00|239251.7|239126.7|239241.2|239116.2|239313|239222|239200.1|239106.5|371
1589229000000|2020-05-11 20:30:00|239238.9|239113.9|239181.5|239056.5|239316.2|239191.2|239162.5|239056.5|633
1589229300000|2020-05-11 20:35:00|239181.7|239056.7|239235.3|239110.3|239332.7|239175.3|239135.7|238967|504
1589229600000|2020-05-11 20:40:00|239234|239109|239240.6|239115.6|239253.1|239128.1|239135.9|239010.9|562
1589229900000|2020-05-11 20:45:00|239236.2|239111.2|239342.3|239292.3|239390.7|239306.3|239210.7|239031|521
1589230200000|2020-05-11 20:50:00|239342.5|239292.5|239474.8|239349.8|239480.1|239385|239235.7|239076.8|500
1589230500000|2020-05-11 20:55:00|239472.4|239347.4|239515.1|239247.6|239607.2|239409.9|239414.9|239059.1|657
1589230800000|2020-05-11 21:00:00|239424|239299|239475.9|239156.6|239534.7|239299|239382|239012|72
1589231100000|2020-05-11 21:05:00|239482.5|239184|239587.9|239217.9|239672.6|239302.6|239449.8|239087.5|109
1589231400000|2020-05-11 21:10:00|239523.2|239153.2|239541.4|239171.4|239711.4|239341.4|239473.7|239103.7|159
1589231700000|2020-05-11 21:15:00|239554.5|239184.5|239490.2|239120.2|239628|239258|239478.9|239120.2|198
1589232000000|2020-05-11 21:20:00|239537.9|239167.9|239501.9|239131.9|239633.9|239263.9|239412.3|239074.8|149
1589232300000|2020-05-11 21:25:00|239506|239136|239484.2|239150.5|239588.3|239218.3|239432.2|239070.3|172
1589232600000|2020-05-11 21:30:00|239486.5|239157.7|239497.5|239127.5|239530.7|239177.6|239427.1|239085|185
1589232900000|2020-05-11 21:35:00|239516|239150.2|239515.1|239145.1|239535.5|239211|239415.1|239096.4|145
1589233200000|2020-05-11 21:40:00|239505.6|239144.5|239494.3|239168.3|239555|239211|239415.1|239104.9|160
1589233500000|2020-05-11 21:45:00|239434.9|239128.6|239526.8|239156.8|239555|239211|239427.6|239101.2|125
1589233800000|2020-05-11 21:50:00|239522.3|239152.3|239504.2|239134.2|239555.8|239211|239426.6|239117.5|228
1589234100000|2020-05-11 21:55:00|239501.5|239131.5|239549|239205|239549|239205|239419.8|239113.1|229
1589234400000|2020-05-11 22:00:00|239481.3|239181.9|239473.7|239171.3|239526.5|239199.1|239421.5|239128.4|414
1589234700000|2020-05-11 22:05:00|239473.2|239162.4|239416.8|239148.1|239480.8|239254.3|239331.2|239119.5|353
1589235000000|2020-05-11 22:10:00|239413.5|239137.9|239437.9|239131.8|239471.9|239241.8|239329.7|239099.1|246
1589235300000|2020-05-11 22:15:00|239428.8|239138.5|239281|239156|239500.8|239260|239257.4|239072.1|329
1589235600000|2020-05-11 22:20:00|239285|239160|239297.3|239172.3|239408.8|239184.8|239242.1|239061.2|329
1589235900000|2020-05-11 22:25:00|239295.6|239170.6|239358.2|239089|239408.6|239194.1|239258.7|239086.6|360
1589236200000|2020-05-11 22:30:00|239278.2|239153.2|239287|239162|239419.7|239180.6|239249.2|239061.5|257
1589236500000|2020-05-11 22:35:00|239257.5|239132.5|239288.7|239163.7|239415.4|239180.5|239181.3|239074.7|378
1589236800000|2020-05-11 22:40:00|239241.7|239116.7|239287.9|239162.9|239415.3|239200.3|239192.7|239079.4|436
1589237100000|2020-05-11 22:45:00|239287.6|239162.6|239358.7|239233.7|239467.8|239253|239206.6|239083|385
1589237400000|2020-05-11 22:50:00|239351.9|239226.9|239268.2|238958.7|239486.6|239241.5|239148.2|238931.8|333
1589237700000|2020-05-11 22:55:00|239274.9|238956.3|239009.3|238884.3|239285.5|239024.1|238994|238802.5|452
1589238000000|2020-05-11 23:00:00|239003.8|238878.8|239078.1|238953.1|239171.1|238960.4|238994.6|238807.3|278
1589238300000|2020-05-11 23:05:00|239045.3|238920.3|239018.6|238893.6|239168.4|238954.7|238990.1|238839.5|226
1589238600000|2020-05-11 23:10:00|239009.3|238884.3|239043.9|238918.9|239139.9|238952.5|239000.8|238832.8|278
1589238900000|2020-05-11 23:15:00|239041.2|238916.2|239076.1|238951.1|239158.2|238963|239009.6|238881.1|262
1589239200000|2020-05-11 23:20:00|239072.3|238947.3|239111.5|238986.5|239111.9|239019.1|239009.5|238884.5|377
1589239500000|2020-05-11 23:25:00|239101.2|238976.2|239085.2|239035.2|239127.1|239046.1|239056.8|238964|292
1589239800000|2020-05-11 23:30:00|239080.9|239030.9|239102.2|238977.2|239122.2|239042.5|239055.4|238965.6|226
1589240100000|2020-05-11 23:35:00|239101.9|238976.9|239114.1|238989.1|239119.3|239024.2|239068|238964.8|273
1589240400000|2020-05-11 23:40:00|239188.8|239063.8|239194.9|239069.9|239309.8|239080.5|239176.4|238981.7|225
1589240700000|2020-05-11 23:45:00|239195.1|239070.1|239425|239162.5|239443.8|239244.6|239184|238994.6|261
1589241000000|2020-05-11 23:50:00|239424.1|239165.2|239425.4|239134.3|239454.9|239267.5|239337.8|239118.1|346
1589241300000|2020-05-11 23:55:00|239325.6|239128|239398.2|239089.6|239452.1|239223.5|239307.7|239063.6|434
1589241600000|2020-05-12 00:00:00|239392|239095.3|239312.4|239187.4|239439.9|239215.6|239258.6|238973.2|568
1589241900000|2020-05-12 00:05:00|239316.3|239191.3|239494|239369|239580.4|239451.6|239256.3|239061.3|546
1589242200000|2020-05-12 00:10:00|239498.6|239373.6|239616|239491|239658.9|239557.9|239439|239227.8|563
1589242500000|2020-05-12 00:15:00|239620.4|239495.4|239807.3|239682.3|239936.9|239742.1|239620.4|239495.4|539
1589242800000|2020-05-12 00:20:00|239805.8|239680.8|239919.2|239794.2|239927.7|239834.2|239782.3|239601.1|532
1589243100000|2020-05-12 00:25:00|239926.8|239801.8|240395.9|240270.9|240546.8|240341.2|239893.7|239734.2|621
1589243400000|2020-05-12 00:30:00|240373.4|240248.4|240807.8|240682.8|240894.5|240732.4|240361.8|240236.8|661
1589243700000|2020-05-12 00:35:00|240811.2|240686.2|240820.6|240695.6|240896.1|240733.7|240702.8|240493.1|611
1589244000000|2020-05-12 00:40:00|240889.7|240635.2|240834.6|240709.6|240945.5|240739.1|240693.6|240519.7|585
1589244300000|2020-05-12 00:45:00|240837.9|240712.9|240867.8|240742.8|240932|240762.5|240708.4|240533|585
1589244600000|2020-05-12 00:50:00|240870.9|240745.9|240808.3|240554.3|240943.2|240762.9|240732.7|240525.2|536
1589244900000|2020-05-12 00:55:00|240808.6|240556.6|240867.3|240609.8|240944|240768.5|240760.5|240546|470
1589245200000|2020-05-12 01:00:00|240758.7|240633.7|240746.4|240621.4|240913|240710.2|240685.2|240487.5|499
1589245500000|2020-05-12 01:05:00|240745.9|240620.9|240450.4|240325.4|240888|240671.4|240419|240183.5|529
1589245800000|2020-05-12 01:10:00|240450.7|240325.7|240491.4|240366.4|240554|240399.5|240442.3|240233|508
1589246100000|2020-05-12 01:15:00|240486.7|240361.7|240338|240058.4|240569.3|240386.1|240205.5|239984|532
1589246400000|2020-05-12 01:20:00|240333.1|240069.1|240315.6|240026.3|240413.2|240185.5|240144.4|239956.1|555
1589246700000|2020-05-12 01:25:00|240318|240024.9|240303.3|240025.3|240345.4|240143|240185.9|239982.6|501
1589247000000|2020-05-12 01:30:00|240197.5|240025.7|240258.4|239999.7|240297.8|240091.1|240124.5|239926.7|483
1589247300000|2020-05-12 01:35:00|240192.3|240067.3|240516.3|240244.4|240552.7|240357|240190.8|239983|515
1589247600000|2020-05-12 01:40:00|240521.7|240255.3|240673.7|240303.7|240719.3|240498.7|240442.4|240239.5|581
1589247900000|2020-05-12 01:45:00|240675.3|240305.3|240777.4|240652.4|240895.6|240707.2|240673.8|240303.8|636
1589248200000|2020-05-12 01:50:00|240776.6|240651.6|240532.4|240237.1|240839.8|240680.2|240485.7|240159.2|602
1589248500000|2020-05-12 01:55:00|240543.4|240222.1|240483.1|240358.1|240631.5|240360.3|240454.4|240191.9|494
1589248800000|2020-05-12 02:00:00|240483.8|240358.8|240520.1|240192.8|240610.6|240358.8|240430.5|240149.9|501
1589249100000|2020-05-12 02:05:00|240525.1|240195.2|240280.4|240011.3|240565.4|240315|240207.6|239965.8|512
1589249400000|2020-05-12 02:10:00|240281|240013|240264|239965.9|240424.4|240133.4|240178.8|239945.9|495
1589249700000|2020-05-12 02:15:00|240273.2|239966.5|240565.8|240213.6|240601.4|240310|240142|239961|487
1589250000000|2020-05-12 02:20:00|240570.8|240210|240546.3|240192.9|240573.9|240234|240453.9|240121.2|428
1589250300000|2020-05-12 02:25:00|240474.1|240349.1|240565.3|240223.8|240608.8|240349.1|240436.7|240122.2|512
1589250600000|2020-05-12 02:30:00|240561.1|240241.8|240662.1|240348.4|240725.7|240392.7|240510|240203.1|554
1589250900000|2020-05-12 02:35:00|240684.6|240322.9|240533.5|240251|240692.4|240450.3|240512.7|240183.2|533
1589251200000|2020-05-12 02:40:00|240544.9|240245.3|240515.8|240184.9|240573.3|240320.9|240373.1|240129|555
1589251500000|2020-05-12 02:45:00|240518.1|240179.6|240433.3|240137.5|240563.3|240285.5|240368.8|240108|574
1589251800000|2020-05-12 02:50:00|240429.8|240134.9|240343.1|240063|240447.8|240144.1|240170.9|239984|530
1589252100000|2020-05-12 02:55:00|240342.9|240056.9|240426.7|240065.9|240508.7|240187.1|240342.9|240046.9|548
1589252400000|2020-05-12 03:00:00|240411.3|240056.1|240468|240113.2|240482.5|240205.6|240297|240049.6|508
1589252700000|2020-05-12 03:05:00|240475.4|240105.4|240417.2|240151.1|240485|240237.9|240305.6|240082.3|381
1589253000000|2020-05-12 03:10:00|240455.4|240155.5|240550|240198.9|240599.9|240251.3|240319.9|240106.2|531
1589253300000|2020-05-12 03:15:00|240541.5|240205.6|240437.8|240172.2|240563.1|240338.4|240340.6|240116.7|374
1589253600000|2020-05-12 03:20:00|240433.6|240173.4|240468.2|240163.4|240508.5|240262.7|240345.3|240108.3|283
1589253900000|2020-05-12 03:25:00|240467.2|240163.2|240512.9|240178.2|240553|240241.6|240357.9|240133.4|581
1589254200000|2020-05-12 03:30:00|240513.7|240179.1|240524.3|240210.5|240625.7|240276.5|240489.5|240135.2|466
1589254500000|2020-05-12 03:35:00|240550.3|240186.2|240534.6|240170.1|240564.9|240226.7|240445.2|240134.7|501
1589254800000|2020-05-12 03:40:00|240522.2|240190|240444.7|240136.2|240578.6|240267.5|240392.5|240111.1|547
1589255100000|2020-05-12 03:45:00|240461|240133.4|240447.2|240166.3|240481.5|240254.2|240329.3|240121.9|479
1589255400000|2020-05-12 03:50:00|240439.6|240169.2|240411.6|240118|240464|240248.6|240319.4|240072.9|497
1589255700000|2020-05-12 03:55:00|240334.6|240209.6|240412.5|240123.8|240453.7|240209.6|240283.6|240028.8|528
1589256000000|2020-05-12 04:00:00|240316.9|240191.9|240410.6|240112.4|240511.1|240245.7|240285.1|240059.7|488
1589256300000|2020-05-12 04:05:00|240431.3|240096.6|240364.5|240103.1|240475.2|240290|240273.6|240047.8|487
1589256600000|2020-05-12 04:10:00|240367.6|240097.2|240303.3|240178.3|240418.7|240228.7|240255.8|240058.7|471
1589256900000|2020-05-12 04:15:00|240299.1|240174.1|240234.4|240109.4|240373.2|240195|240229.2|240070.2|432
1589257200000|2020-05-12 04:20:00|240232.7|240107.7|240107.7|239982.7|240244.1|240119.1|240060.1|239891.8|394
1589257500000|2020-05-12 04:25:00|240112.5|239987.5|240149.5|240024.5|240233|240039.6|240075.9|239908.7|346
1589257800000|2020-05-12 04:30:00|240142.2|240017.2|240206.4|240081.4|240316.7|240088.3|240105|239888.5|381
1589258100000|2020-05-12 04:35:00|240205.5|240080.5|240118.9|239993.9|240328.3|240093.7|240099.5|239908|416
1589258400000|2020-05-12 04:40:00|240118.2|239993.2|240121.1|239996.1|240254.4|240038.5|240105.9|239890|392
1589258700000|2020-05-12 04:45:00|240120.8|239995.8|240113.3|239988.3|240197.6|239997.3|240097.1|239895.6|367
1589259000000|2020-05-12 04:50:00|240114.1|239989.1|240112|239987|240238.6|240037.5|240103.5|239885|289
1589259300000|2020-05-12 04:55:00|240112.2|239987.2|239997.4|239872.4|240208|239999.7|239996.1|239790.8|455
1589259600000|2020-05-12 05:00:00|240002.2|239877.2|239865.1|239740.1|240070.8|239886.7|239810.8|239685.8|598
1589259900000|2020-05-12 05:05:00|239864.2|239739.2|239780.5|239655.5|239910.8|239744.9|239636.1|239471.3|508
1589260200000|2020-05-12 05:10:00|239779.2|239654.2|239837.1|239570.5|239912.4|239724.9|239724.2|239514|496
1589260500000|2020-05-12 05:15:00|239831.8|239568.5|239708.7|239583.7|239842.1|239631.9|239678.1|239490.6|491
1589260800000|2020-05-12 05:20:00|239702.1|239577.1|239533.9|239408.9|239704.6|239579.6|239512.9|239362.1|539
1589261100000|2020-05-12 05:25:00|239535|239410|239553.9|239428.9|239563.6|239438.6|239524.9|239399.9|382
1589261400000|2020-05-12 05:30:00|239554|239429|239447.3|239322.3|239731.3|239604.1|239444.4|239259.9|531
1589261700000|2020-05-12 05:35:00|239463.4|239338.4|239605.6|239480.6|239698.4|239565.1|239426.4|239212.8|474
1589262000000|2020-05-12 05:40:00|239603.8|239478.8|239639.1|239346.3|239702.2|239480.8|239492.8|239298.7|439
1589262300000|2020-05-12 05:45:00|239636.4|239351.2|239606|239346.9|239650.1|239439.4|239519.9|239283.1|360
1589262600000|2020-05-12 05:50:00|239605.3|239325.7|239739.4|239614.4|239837.2|239624.2|239520.3|239273.7|474
1589262900000|2020-05-12 05:55:00|239734.9|239609.9|239879.5|239626.1|239911.7|239697.8|239721.8|239510.5|575
1589263200000|2020-05-12 06:00:00|239828.2|239703.2|240348.3|240223.3|240436.2|240237.5|239769.4|239564.7|719
1589263500000|2020-05-12 06:05:00|240349.2|240224.2|240445.5|240181.7|240450.4|240258.2|240268.8|240035.6|581
1589263800000|2020-05-12 06:10:00|240444.2|240181.3|240592.5|240467.5|240644.6|240477.8|240354.4|240116.1|611
1589264100000|2020-05-12 06:15:00|240584|240459|240568.5|240267.6|240844.2|240684.9|240469.3|240235.8|634
1589264400000|2020-05-12 06:20:00|240568.4|240263.3|240613|240488|240624.1|240499.1|240223.9|240015.5|684
1589264700000|2020-05-12 06:25:00|240610.6|240485.6|241370|241090|241387|241213.9|240606.4|240481.4|681
1589265000000|2020-05-12 06:30:00|241310|241057.4|241731.2|241606.2|241742.3|241617.3|241215.4|241020.8|693
1589265300000|2020-05-12 06:35:00|241730.3|241605.3|241270.7|241220.7|241740.9|241615.9|240959.2|240827.4|685
1589265600000|2020-05-12 06:40:00|241276.6|241226.6|241185|241060|241482.3|241291.3|241173.2|241013.4|467
1589265900000|2020-05-12 06:45:00|241185.1|241060.1|241254.9|241129.9|241263.7|241138.7|241168.9|241043.9|450
1589266200000|2020-05-12 06:50:00|241253.8|241128.8|241646.3|241521.3|241742.2|241539.9|241244.4|241119.4|386
1589266500000|2020-05-12 06:55:00|241652.3|241527.3|241360.5|241235.5|241674.7|241527.9|241278|241097.4|621
1589266800000|2020-05-12 07:00:00|241386|241261|241081.3|240956.3|241407.3|241272.4|241064.7|240855.3|711
1589267100000|2020-05-12 07:05:00|241079.3|240954.3|241110.6|240849.3|241393.5|241218.8|241005.3|240780.7|659
1589267400000|2020-05-12 07:10:00|241113.6|240858.4|240925.2|240673.1|241125.9|240938.5|240785.8|240592.8|734
1589267700000|2020-05-12 07:15:00|240933.7|240669.4|241296.3|241002|241318.7|241078.4|240802.2|240609.2|755
1589268000000|2020-05-12 07:20:00|241294|240982.1|241373.6|241248.6|241414.1|241289.1|240767.8|240603.3|804
1589268300000|2020-05-12 07:25:00|241371.5|241246.5|241352.5|241227.5|241417.9|241339|241234.1|241109.1|881
1589268600000|2020-05-12 07:30:00|241352.3|241227.3|241394.7|241269.7|241419|241325.1|241244.4|241119.4|812
1589268900000|2020-05-12 07:35:00|241394.3|241269.3|241470.8|241345.8|241646.8|241591.2|241322.8|241222.7|696
1589269200000|2020-05-12 07:40:00|241512.8|241387.8|241506.7|241381.7|241627.9|241502.9|241419.3|241328.8|770
1589269500000|2020-05-12 07:45:00|241504.8|241379.8|241285.6|241160.6|241517.2|241434.9|241283.7|241158.7|652
1589269800000|2020-05-12 07:50:00|241288.4|241163.4|241093.6|240968.6|241339.1|241163.4|240983|240804.4|582
1589270100000|2020-05-12 07:55:00|241093|240968|241377.4|241252.4|241592.8|241390.4|240996.5|240820.5|635
1589270400000|2020-05-12 08:00:00|241372.7|241247.7|241461.4|241336.4|241713.7|241550.8|241259.4|241078|683
1589270700000|2020-05-12 08:05:00|241482.3|241357.3|241535.1|241410.1|241644.7|241470.3|241441|241245.8|727
1589271000000|2020-05-12 08:10:00|241535.2|241410.2|241499.6|241374.6|241704.3|241509.6|241452.3|241268.6|610
1589271300000|2020-05-12 08:15:00|241499.7|241374.7|241388.9|241263.9|241654.9|241506.2|241380.1|241255.1|785
1589271600000|2020-05-12 08:20:00|241390|241265|241132.4|241007.4|241414.3|241266.1|241016.5|240823.9|788
1589271900000|2020-05-12 08:25:00|241133.5|241008.5|240780.8|240655.8|241162|241037|240768.1|240547.7|742
1589272200000|2020-05-12 08:30:00|240782.6|240657.6|240813.2|240688.2|240891.6|240717.9|240651|240512.2|689
1589272500000|2020-05-12 08:35:00|240817.3|240692.3|241009.8|240738.7|241138.6|240876.6|240808.8|240659.8|640
1589272800000|2020-05-12 08:40:00|241016.6|240734.2|240931.3|240679.7|241084.7|240842.7|240855.2|240650.2|632
1589273100000|2020-05-12 08:45:00|240931.2|240675.8|240556.2|240239.3|240932.4|240742.4|240468.9|240239.3|685
1589273400000|2020-05-12 08:50:00|240564.3|240225.5|240378.6|240253.6|240564.3|240370|240118.1|240024|700
1589273700000|2020-05-12 08:55:00|240382.6|240257.6|240376.6|240251.6|240478.3|240355.1|240262.7|240144.9|653
1589274000000|2020-05-12 09:00:00|240368|240243|240673.7|240548.7|240803.3|240636.8|240259.6|240148.8|707
1589274300000|2020-05-12 09:05:00|240682.9|240557.9|240568.5|240443.5|240688.2|240590.1|240417.9|240124.2|635
1589274600000|2020-05-12 09:10:00|240567.4|240442.4|240517.9|240392.9|240671.3|240516.4|240449.5|240255.5|664
1589274900000|2020-05-12 09:15:00|240486.3|240361.3|240546.8|240496.8|240663.9|240522.5|240328.2|240194.6|674
1589275200000|2020-05-12 09:20:00|240547.1|240497.1|239932.3|239807.3|240558.7|240508.7|239866.3|239696.1|766
1589275500000|2020-05-12 09:25:00|239932.6|239807.6|239973.1|239848.1|240040.6|239863.4|239749|239556.9|660
1589275800000|2020-05-12 09:30:00|239966.8|239841.8|240162|240112|240270|240116.1|239966.8|239841.8|610
1589276100000|2020-05-12 09:35:00|240162.1|240112.1|240128.3|240078.3|240237.7|240115.1|240008.7|239916.4|642
1589276400000|2020-05-12 09:40:00|240142.7|240092.7|240124.3|240074.3|240297.2|240157.8|240083.5|240022.5|535
1589276700000|2020-05-12 09:45:00|240121.6|240071.6|240021.5|239896.5|240269|240183.8|240008|239883|653
1589277000000|2020-05-12 09:50:00|240020|239895|239861|239736|240115.6|239973.8|239809.6|239630.1|578
1589277300000|2020-05-12 09:55:00|239853.9|239728.9|239952.5|239902.5|239977.5|239927.5|239823.9|239728.9|552
1589277600000|2020-05-12 10:00:00|239949.7|239899.7|239744.5|239694.5|239966.9|239916.9|239654.8|239604.8|570
1589277900000|2020-05-12 10:05:00|239747.6|239697.6|239556.9|239431.9|239780|239720|239487.8|239366|569
1589278200000|2020-05-12 10:10:00|239555|239430|239581.3|239456.3|239656|239523|239480.8|239305.5|643
1589278500000|2020-05-12 10:15:00|239533.4|239483.4|239514.8|239250.7|239581.7|239488.1|239281.1|239195.7|835
1589278800000|2020-05-12 10:20:00|239517.1|239252.4|239065.6|238940.6|239521.1|239334.9|238841.7|238683.5|688
1589279100000|2020-05-12 10:25:00|239138.5|238816.4|239181.5|239056.5|239321.7|239140.7|239049.8|238816.4|573
1589279400000|2020-05-12 10:30:00|239182.6|239057.6|239633.5|239373.9|239638.9|239473.2|239094.6|239018.1|640
1589279700000|2020-05-12 10:35:00|239635.5|239372.9|239552.7|239427.7|239699|239514.5|239453.2|239241.7|732
1589280000000|2020-05-12 10:40:00|239540.3|239415.3|239508.2|239383.2|239654.2|239450.9|239492.1|239296.2|674
1589280300000|2020-05-12 10:45:00|239506.7|239381.7|239257.1|239132.1|239719.1|239539|239213.4|239130.3|737
1589280600000|2020-05-12 10:50:00|239267.2|239142.2|239112.6|239062.6|239296.3|239210.4|239110.9|239020|581
1589280900000|2020-05-12 10:55:00|239112|239062|238993.2|238868.2|239121.1|239071.1|238783.2|238623|649
1589281200000|2020-05-12 11:00:00|239004.5|238879.5|238879.2|238829.2|239034.8|238966.2|238805.1|238658.7|793
1589281500000|2020-05-12 11:05:00|238879|238829|238958.2|238908.2|238989.2|238939.2|238834.7|238749.5|774
1589281800000|2020-05-12 11:10:00|238959.1|238909.1|238910.1|238860.1|239043.3|238993.3|238893.7|238820.2|557
1589282100000|2020-05-12 11:15:00|238909.4|238859.4|238630.3|238505.3|238977.8|238887.7|238485.7|238435.7|648
1589282400000|2020-05-12 11:20:00|238705.8|238432.2|238693.5|238568.5|238775.5|238651.3|238566.6|238394|674
1589282700000|2020-05-12 11:25:00|238692|238567|238431.6|238381.6|238692.1|238606.6|238336.5|238186|674
1589283000000|2020-05-12 11:30:00|238432.4|238382.4|238788.7|238738.7|238878.4|238823.6|238410.9|238335.3|747
1589283300000|2020-05-12 11:35:00|238783.9|238733.9|238727.1|238677.1|238852.9|238761.2|238516.7|238387.7|741
1589283600000|2020-05-12 11:40:00|238734.2|238684.2|238887.5|238837.5|238939|238889|238720.7|238670.7|816
1589283900000|2020-05-12 11:45:00|238884.4|238834.4|238530.8|238480.8|238885.7|238835.7|238389.9|238339.9|836
1589284200000|2020-05-12 11:50:00|238531.4|238481.4|238461.9|238411.9|238647|238551.5|238449.3|238348.2|641
1589284500000|2020-05-12 11:55:00|238462.1|238412.1|238138.8|238088.8|238462.1|238412.1|238077.3|238027.3|664
1589284800000|2020-05-12 12:00:00|238178.5|238053.5|237975.4|237925.4|238265.4|238215.4|237971.4|237921.4|792
1589285100000|2020-05-12 12:05:00|237952.3|237902.3|238090|238040|238119.1|238069.1|237933.5|237883.5|821
1589285400000|2020-05-12 12:10:00|238086.1|238036.1|237863.4|237813.4|238090.9|238040.9|237580.1|237530.1|834
1589285700000|2020-05-12 12:15:00|237866|237816|238176.7|238126.7|238298.9|238248.9|237858.4|237808.4|893
1589286000000|2020-05-12 12:20:00|238167.4|238117.4|238205.4|238155.4|238269.4|238219.4|238040.9|237990.9|770
1589286300000|2020-05-12 12:25:00|238204.5|238154.5|238557.4|238240.3|238557.4|238293.9|238200.2|238150.2|736
1589286600000|2020-05-12 12:30:00|238512.5|238209.6|238448.1|238398.1|238623.9|238573.9|238124.7|238074.7|863
1589286900000|2020-05-12 12:35:00|238446.5|238396.5|238371|238321|238602.7|238552.7|238172.1|238122.1|858
1589287200000|2020-05-12 12:40:00|238373.1|238323.1|238482.7|238432.7|238695.5|238645.5|238348.2|238298.2|912
1589287500000|2020-05-12 12:45:00|238479.4|238429.4|238382.6|238332.6|238638.9|238588.9|238376.8|238326.8|878
1589287800000|2020-05-12 12:50:00|238382.5|238332.5|238779|238729|238785.3|238735.3|238367.5|238317.5|794
1589288100000|2020-05-12 12:55:00|238781|238731|238813.5|238763.5|238903.6|238853.6|238611.9|238561.9|810
1589288400000|2020-05-12 13:00:00|238816.7|238766.7|238915.2|238865.2|238926.5|238876.5|238527.9|238477.9|821
1589288700000|2020-05-12 13:05:00|238914.4|238864.4|239385.1|239335.1|239452.9|239402.9|238815.7|238765.7|898
1589289000000|2020-05-12 13:10:00|239384.1|239334.1|239521.8|239471.8|239687.9|239637.9|239233.6|239183.6|892
1589289300000|2020-05-12 13:15:00|239524.5|239474.5|239422.4|239372.4|239552|239502|239154.5|239104.5|885
1589289600000|2020-05-12 13:20:00|239452.8|239402.8|239433.5|239383.5|239596.3|239546.3|239111.6|239061.6|876
1589289900000|2020-05-12 13:25:00|239433.2|239383.2|239407.2|239357.2|239570.1|239520.1|239344|239294|831
1589290200000|2020-05-12 13:30:00|239408.2|239358.2|239508.6|239458.6|239575.6|239525.6|239186.8|239136.8|990
1589290500000|2020-05-12 13:35:00|239513|239463|239670.2|239620.2|239944.9|239894.9|239489.6|239439.6|952
1589290800000|2020-05-12 13:40:00|239669.9|239619.9|239705.6|239655.6|239753|239703|239415.7|239365.7|908
1589291100000|2020-05-12 13:45:00|239709.2|239659.2|240486.4|240436.4|240673.4|240623.4|239690.7|239640.7|1022
1589291400000|2020-05-12 13:50:00|240485.3|240435.3|240367.1|240317.1|240487.9|240437.9|240026.7|239976.7|1053
1589291700000|2020-05-12 13:55:00|240366.4|240316.4|240350.6|240300.6|240376.9|240326.9|239958.5|239908.5|988
1589292000000|2020-05-12 14:00:00|240354.4|240304.4|240360.4|240310.4|240439.1|240389.1|240118.7|240068.7|1006
1589292300000|2020-05-12 14:05:00|240359|240309|240447.3|240397.3|240501.6|240451.6|240312.4|240262.4|968
1589292600000|2020-05-12 14:10:00|240447.8|240397.8|240469.8|240419.8|240691.6|240641.6|240344.2|240294.2|993
1589292900000|2020-05-12 14:15:00|240469.9|240419.9|240329.2|240279.2|240660.7|240610.7|240251|240201|892
1589293200000|2020-05-12 14:20:00|240330.6|240280.6|240493.3|240443.3|240583.6|240533.6|240317.9|240267.9|962
1589293500000|2020-05-12 14:25:00|240490.5|240440.5|240482.2|240432.2|240587.1|240537.1|240345.9|240295.9|945
1589293800000|2020-05-12 14:30:00|240493|240443|240423.2|240373.2|240684.6|240634.6|240395.4|240345.4|952
1589294100000|2020-05-12 14:35:00|240425.4|240375.4|240543.2|240493.2|240665|240615|240326.2|240276.2|942
1589294400000|2020-05-12 14:40:00|240549.1|240499.1|240596.4|240546.4|240641.5|240591.5|240302.6|240252.6|943
1589294700000|2020-05-12 14:45:00|240595.4|240545.4|240871.8|240821.8|240886.3|240836.3|240540.4|240490.4|943
1589295000000|2020-05-12 14:50:00|240871.5|240821.5|240160|240110|240886.2|240836.2|240144.1|240094.1|952
1589295300000|2020-05-12 14:55:00|240159.9|240109.9|240352.4|240302.4|240384.1|240334.1|239992.8|239942.8|1093
1589295600000|2020-05-12 15:00:00|240358.8|240308.8|240250.9|240200.9|240691.7|240641.7|240213.8|240163.8|1051
1589295900000|2020-05-12 15:05:00|240250.3|240200.3|240025.5|239975.5|240401.3|240351.3|239986.6|239936.6|945
1589296200000|2020-05-12 15:10:00|240037.9|239987.9|240195.6|240145.6|240319.1|240269.1|240011.5|239961.5|942
1589296500000|2020-05-12 15:15:00|240197|240147|240291.9|240241.9|240390.5|240340.5|240070.7|240020.7|962
1589296800000|2020-05-12 15:20:00|240294.1|240244.1|240254|240204|240331.3|240281.3|239946.8|239896.8|937
1589297100000|2020-05-12 15:25:00|240255.4|240205.4|240191.7|240141.7|240391.9|240341.9|240091.5|240041.5|936
1589297400000|2020-05-12 15:30:00|240194|240144|240358.9|240308.9|240419.3|240369.3|240190.6|240140.6|997
1589297700000|2020-05-12 15:35:00|240354.3|240304.3|240476.8|240426.8|240476.8|240426.8|240212.5|240162.5|955
1589298000000|2020-05-12 15:40:00|240476.2|240426.2|240505.9|240455.9|240505.9|240455.9|240279.6|240229.6|855
1589298300000|2020-05-12 15:45:00|240491.9|240441.9|240468|240418|240508.9|240458.9|240340.3|240290.3|915
1589298600000|2020-05-12 15:50:00|240467.4|240417.4|240587.4|240537.4|240597|240547|240436.8|240386.8|956
1589298900000|2020-05-12 15:55:00|240588.4|240538.4|240495.3|240445.3|240761.2|240711.2|240391.1|240341.1|1057
1589299200000|2020-05-12 16:00:00|240500.8|240450.8|240538.4|240488.4|240658.1|240608.1|240469.7|240419.7|919
1589299500000|2020-05-12 16:05:00|240535.2|240485.2|240520|240470|240634.3|240584.3|240498.9|240448.9|903
1589299800000|2020-05-12 16:10:00|240520.5|240470.5|240684.1|240634.1|240773|240723|240512.4|240462.4|879
1589300100000|2020-05-12 16:15:00|240683.3|240633.3|240541.3|240491.3|240726.9|240676.9|240468.7|240418.7|890
1589300400000|2020-05-12 16:20:00|240544.1|240494.1|240526.5|240476.5|240704.9|240654.9|240497.4|240447.4|805
1589300700000|2020-05-12 16:25:00|240526.4|240476.4|240435.6|240385.6|240768.4|240718.4|240396.8|240346.8|891
1589301000000|2020-05-12 16:30:00|240438|240388|240482.1|240432.1|240508.3|240458.3|240416.2|240366.2|937
1589301300000|2020-05-12 16:35:00|240482.3|240432.3|240546.3|240496.3|240580.8|240530.8|240465.8|240415.8|759
1589301600000|2020-05-12 16:40:00|240546.4|240496.4|240548|240498|240734.5|240684.5|240481.5|240431.5|854
1589301900000|2020-05-12 16:45:00|240556.9|240506.9|240404.9|240354.9|240590.5|240540.5|240404.9|240354.9|819
1589302200000|2020-05-12 16:50:00|240418.8|240368.8|240492.6|240442.6|240539.1|240489.1|240398.7|240348.7|834
1589302500000|2020-05-12 16:55:00|240491.9|240441.9|240362.6|240312.6|240561.1|240511.1|240342.4|240292.4|857
1589302800000|2020-05-12 17:00:00|240360.4|240310.4|240441.4|240391.4|240500.5|240450.5|240350.5|240300.5|799
1589303100000|2020-05-12 17:05:00|240441.2|240391.2|240320|240270|240446.9|240396.9|240197.9|240147.9|886
1589303400000|2020-05-12 17:10:00|240338.8|240288.8|240520.2|240470.2|240585.3|240535.3|240329.7|240279.7|831
1589303700000|2020-05-12 17:15:00|240517.8|240467.8|240756.3|240706.3|240845.7|240795.7|240466.1|240416.1|985
1589304000000|2020-05-12 17:20:00|240755.9|240705.9|241568.5|241518.5|241575.1|241525.1|240755.9|240705.9|943
1589304300000|2020-05-12 17:25:00|241587.1|241537.1|241542.9|241492.9|242530|242418.5|241480.4|241388.6|1016
1589304600000|2020-05-12 17:30:00|241543.2|241493.2|241310.3|241260.3|241556.6|241506.6|241257.2|241207.2|968
1589304900000|2020-05-12 17:35:00|241301.3|241251.3|241381.7|241331.7|241468.9|241418.9|241257.9|241192.6|940
1589305200000|2020-05-12 17:40:00|241386.5|241336.5|241162.2|241112.2|241445.3|241384.2|241140.5|241090.5|937
1589305500000|2020-05-12 17:45:00|241164.6|241114.6|241041.2|240991.2|241176|241126|240975.5|240925.5|851
1589305800000|2020-05-12 17:50:00|241050.9|241000.9|241027.6|240977.6|241160.2|241089.6|240986|240936|833
1589306100000|2020-05-12 17:55:00|241028.7|240978.7|241057.2|241007.2|241223.1|241173.1|241016.1|240966.1|820
1589306400000|2020-05-12 18:00:00|241071.9|241021.9|240982.4|240932.4|241089.8|241039.8|240853.7|240803.7|826
1589306700000|2020-05-12 18:05:00|240984.1|240934.1|241190.3|241140.3|241259.1|241203.2|240927.9|240877.9|915
1589307000000|2020-05-12 18:10:00|241188.4|241138.4|241462.2|241412.2|241469|241419|241150.8|241100.8|920
1589307300000|2020-05-12 18:15:00|241465.4|241415.4|241794.2|241744.2|241805.5|241755.5|241295.3|241245.3|951
1589307600000|2020-05-12 18:20:00|241794.7|241744.7|241704|241654|241829.4|241779.4|241618.3|241568.3|840
1589307900000|2020-05-12 18:25:00|241704.1|241654.1|241803.2|241753.2|241869.8|241817.6|241677.3|241627.3|845
1589308200000|2020-05-12 18:30:00|241805.2|241755.2|241953.9|241903.9|241966|241916|241799.3|241749.3|711
1589308500000|2020-05-12 18:35:00|241952.7|241902.7|241832.5|241782.5|242140.5|242090.5|241797.9|241747.9|850
1589308800000|2020-05-12 18:40:00|241832.1|241782.1|241971|241921|242170.4|242059.2|241825.5|241764.7|887
1589309100000|2020-05-12 18:45:00|241969.8|241919.8|241900.8|241850.8|242004.8|241954.8|241845.3|241726.6|877
1589309400000|2020-05-12 18:50:00|241902.4|241852.4|241900.3|241850.3|241958.1|241908.1|241830.9|241729.5|768
1589309700000|2020-05-12 18:55:00|241901|241851|241923.4|241873.4|242004.8|241954.8|241885.5|241835.5|736
1589310000000|2020-05-12 19:00:00|241924.9|241874.9|241850.3|241800.3|242044.4|241994.4|241817.5|241724.7|755
1589310300000|2020-05-12 19:05:00|241850.9|241800.9|241610|241560|241856.7|241806.7|241558.5|241495.4|865
1589310600000|2020-05-12 19:10:00|241609.2|241559.2|241842.6|241792.6|241972.4|241847.4|241519.6|241469.6|968
1589310900000|2020-05-12 19:15:00|241845|241795|241894.7|241769.7|241948.4|241834.3|241671|241621|823
1589311200000|2020-05-12 19:20:00|241891.3|241766.3|241836.4|241786.4|241951.6|241901.6|241732.8|241660.2|944
1589311500000|2020-05-12 19:25:00|241835.1|241785.1|242147.4|242022.4|242164.8|242083.4|241730.8|241680.8|905
1589311800000|2020-05-12 19:30:00|242147.7|242022.7|242794.2|242669.2|243166.7|243087.1|241928.4|241804.3|945
1589312100000|2020-05-12 19:35:00|242799.1|242674.1|242770.9|242720.9|242833.7|242749.3|242500.5|242365.9|881
1589312400000|2020-05-12 19:40:00|242772.1|242722.1|242855.9|242805.9|243099.9|242974.9|242771.3|242704.1|927
1589312700000|2020-05-12 19:45:00|242852.8|242802.8|242555.6|242505.6|242875.6|242825.6|242522.6|242423.4|891
1589313000000|2020-05-12 19:50:00|242599|242549|242823.7|242698.7|242931.1|242829.5|242546.3|242496.3|946
1589313300000|2020-05-12 19:55:00|242820.6|242695.6|242590.6|242465.6|242820.6|242695.6|242405.7|242293|979
1589313600000|2020-05-12 20:00:00|242577.8|242452.8|242844.2|242719.2|242946.3|242785.5|242501|242394.6|891
1589313900000|2020-05-12 20:05:00|242852.1|242727.1|242799.2|242674.2|242988.5|242778|242761.8|242587.2|820
1589314200000|2020-05-12 20:10:00|242797.3|242672.3|242734.5|242684.5|242917.1|242752.1|242695.2|242504.6|596
1589314500000|2020-05-12 20:15:00|242735.3|242685.3|242627.1|242577.1|242772.7|242685.3|242593.9|242510.9|705
1589314800000|2020-05-12 20:20:00|242628.4|242578.4|242708.5|242583.5|242724.5|242629.8|242608.2|242510.9|627
1589315100000|2020-05-12 20:25:00|242708.8|242583.8|243004.2|242879.2|243004.2|242913.5|242667.2|242579.6|626
1589315400000|2020-05-12 20:30:00|243016.3|242891.3|243428.2|243144.1|243615.7|243427.8|242955.6|242867.5|772
1589315700000|2020-05-12 20:35:00|243434.2|243138.3|243816.1|243691.1|243955.2|243867.7|243366.7|243129.9|705
1589316000000|2020-05-12 20:40:00|243812.7|243687.7|243892.1|243767.1|243991.7|243905.7|243795|243670|604
1589316300000|2020-05-12 20:45:00|243906.8|243781.8|243776.6|243651.6|243907.6|243782.6|243637|243459.5|648
1589316600000|2020-05-12 20:50:00|243777.1|243652.1|244135.2|243814.8|244270.5|244076.8|243767.9|243565|540
1589316900000|2020-05-12 20:55:00|244140.6|243787.8|243902.8|243532.8|244156.1|243816.3|243640.3|243270.3|612
1589317200000|2020-05-12 21:00:00|243880.7|243510.7|243897.4|243527.4|243904.7|243534.7|243673.8|243303.8|101
1589317500000|2020-05-12 21:05:00|243921|243551|243720.8|243350.8|243927.7|243557.7|243666.4|243310.5|211
1589317800000|2020-05-12 21:10:00|243722.2|243352.2|243703.7|243333.7|243734.9|243377.6|243650.2|243293.4|182
1589318100000|2020-05-12 21:15:00|243717.9|243347.9|243610.6|243274.4|243789.7|243419.7|243531.8|243161.8|306
1589318400000|2020-05-12 21:20:00|243611.3|243275.9|243631.6|243261.6|243775.4|243405.4|243591.1|243244.6|149
1589318700000|2020-05-12 21:25:00|243634.7|243264.7|243511.3|243386.3|243704.9|243426.8|243493.2|243202.6|196
1589319000000|2020-05-12 21:30:00|243512.4|243387.4|243457.3|243087.3|243674.1|243403.5|243414.8|243044.8|293
1589319300000|2020-05-12 21:35:00|243476.7|243106.7|243387.4|243017.4|243524.8|243154.8|243297.8|242927.8|256
1589319600000|2020-05-12 21:40:00|243371.5|243001.5|243367.8|242997.8|243458.5|243088.5|243303|242933|172
1589319900000|2020-05-12 21:45:00|243347.3|242977.3|243495.8|243125.8|243680.7|243310.7|243326|242975.2|354
1589320200000|2020-05-12 21:50:00|243486.6|243116.6|243650.2|243280.2|243693.8|243323.8|243374.1|243004.1|429
1589320500000|2020-05-12 21:55:00|243651.8|243281.8|243574.8|243204.8|243697.4|243327.4|243565.3|243195.3|273
1589320800000|2020-05-12 22:00:00|243576.6|243206.6|243685.5|243315.5|243760.3|243390.3|243576.6|243206.6|501
1589321100000|2020-05-12 22:05:00|243705.6|243335.6|243642.7|243323.2|243803.6|243444.5|243569.5|243240.2|485
1589321400000|2020-05-12 22:10:00|243632.9|243322.9|243585.8|243460.8|243756.1|243512.5|243559|243258.2|435
1589321700000|2020-05-12 22:15:00|243599|243474|243673.4|243306.8|243746.1|243474|243494|243251.3|405
1589322000000|2020-05-12 22:20:00|243668.3|243313.8|243689.3|243355.6|243742.8|243427|243574.8|243236.5|272
1589322300000|2020-05-12 22:25:00|243695.7|243370.7|243713.8|243351.7|243729.6|243420.1|243595.8|243271.6|309
1589322600000|2020-05-12 22:30:00|243718.1|243348.1|243594|243320.4|243758.8|243473|243500.4|243304.8|395
1589322900000|2020-05-12 22:35:00|243622.5|243316.9|243485.6|243360.6|243634.7|243401.3|243400.7|243184.5|400
1589323200000|2020-05-12 22:40:00|243548.5|243294.8|243470|243153.8|243583|243377.2|243404.4|243125.8|344
1589323500000|2020-05-12 22:45:00|243426.3|243157.4|243486.7|243134.2|243532.9|243279.2|243330.6|243060.7|302
1589323800000|2020-05-12 22:50:00|243486.8|243141.3|243426.3|243128.5|243505.7|243260.6|243335.2|243095.9|284
1589324100000|2020-05-12 22:55:00|243424.8|243135|243273.8|242991.2|243447.8|243240|243166.5|242908.1|427
1589324400000|2020-05-12 23:00:00|243280.7|242987|243137.8|243012.8|243324.9|243104.7|243083.8|242874.1|470
1589324700000|2020-05-12 23:05:00|243138.5|243013.5|243150.7|243025.7|243311|243065.7|243089.8|242872.4|456
1589325000000|2020-05-12 23:10:00|243232|242966.3|243148.2|243023.2|243330.3|243069.1|243037.1|242866.8|516
1589325300000|2020-05-12 23:15:00|243149.4|243024.4|243140|243015|243250.4|243042.7|243095.6|242882.9|452
1589325600000|2020-05-12 23:20:00|243140.3|243015.3|243185.7|243060.7|243277|243061.4|243118.6|242909.3|314
1589325900000|2020-05-12 23:25:00|243193.8|243068.8|243109.7|242984.7|243279.2|243071.5|243098.9|242909.2|452
1589326200000|2020-05-12 23:30:00|243109.3|242984.3|243353|243085.3|243391.5|243118.3|243077.4|242904.7|397
1589326500000|2020-05-12 23:35:00|243276.6|243151.6|243619.3|243249.3|243707.9|243396.9|243276.6|243063.1|611
1589326800000|2020-05-12 23:40:00|243617.5|243247.5|243535.3|243274.1|243627.7|243365.8|243417.1|243075.3|408
1589327100000|2020-05-12 23:45:00|243555.4|243292.8|243658.4|243389.4|243780.5|243524.9|243473.8|243224.6|458
1589327400000|2020-05-12 23:50:00|243654.4|243388.9|243839.5|243560.6|243913.1|243645.1|243560.6|243234.5|491
1589327700000|2020-05-12 23:55:00|243849.3|243565.3|243852.2|243595.4|243891.4|243696.5|243706.9|243519.9|413
1589328000000|2020-05-13 00:00:00|243872|243595|243794.4|243669.4|243891|243688.4|243618.3|243440.4|528
1589328300000|2020-05-13 00:05:00|243794.6|243669.6|243934.8|243673.2|244078.3|243873.9|243740.3|243662.5|565
1589328600000|2020-05-13 00:10:00|243967|243692.8|243874.4|243749.4|244003.2|243824.3|243871|243680|485
1589328900000|2020-05-13 00:15:00|243874.2|243749.2|243914.7|243660.3|243952.9|243776.2|243810.7|243626.3|553
1589329200000|2020-05-13 00:20:00|243852.1|243727.1|243806.2|243681.2|243959|243736.9|243647.1|243475.1|494
1589329500000|2020-05-13 00:25:00|243806.9|243681.9|243678.9|243347.1|243887.4|243709.9|243573.7|243322.5|522
1589329800000|2020-05-13 00:30:00|243674|243368|243423.6|243116.5|243674|243407.3|243324.5|243091.9|554
1589330100000|2020-05-13 00:35:00|243420.9|243116.8|243530.2|243217.9|243638.6|243377.8|243320.4|243056.4|581
1589330400000|2020-05-13 00:40:00|243528.4|243222.7|243324.7|243060.6|243563.1|243331.1|243245.8|243037.4|532
1589330700000|2020-05-13 00:45:00|243256.2|243131.2|243344.2|243088.5|243514.2|243294.3|243240.2|243023.9|580
1589331000000|2020-05-13 00:50:00|243344.3|243087.2|243378.7|243111.4|243409.1|243228.3|243195.1|243052.6|526
1589331300000|2020-05-13 00:55:00|243338|243213|243332.1|243207.1|243404|243224.9|243289.8|243086.2|561
1589331600000|2020-05-13 01:00:00|243336.3|243211.3|243294.9|243030.7|243371.9|243246.9|243215.4|243018.3|504
1589331900000|2020-05-13 01:05:00|243232.5|243107.5|243321.7|243196.7|243367|243232.4|243232.5|243053.4|542
1589332200000|2020-05-13 01:10:00|243325.7|243200.7|243542.9|243193|243654.7|243390.8|243318.1|243127.5|403
1589332500000|2020-05-13 01:15:00|243545.9|243209.8|243703.5|243360.5|243711.2|243387.8|243441.3|243187.7|527
1589332800000|2020-05-13 01:20:00|243703|243375.9|243562.2|243437.2|243714.2|243465.8|243535.1|243295.7|366
1589333100000|2020-05-13 01:25:00|243575.8|243450.8|243398.9|243273.9|243682.7|243457|243378.2|243173.6|577
1589333400000|2020-05-13 01:30:00|243466.7|243208.7|243495.1|243243.5|243650.9|243445.5|243369.6|243173.2|484
1589333700000|2020-05-13 01:35:00|243493.1|243237.4|243495.9|243234.9|243656.6|243455.2|243422.2|243140.6|425
1589334000000|2020-05-13 01:40:00|243489.1|243232.6|243547.9|243422.9|243697.5|243433|243379|243160.8|414
1589334300000|2020-05-13 01:45:00|243548|243423|243553.9|243428.9|243715.4|243477|243548|243311.2|381
1589334600000|2020-05-13 01:50:00|243554.5|243429.5|243396|243271|243641.4|243429.5|243283.8|243074.2|494
1589334900000|2020-05-13 01:55:00|243459.2|243203.4|243331.3|243072.4|243468.8|243273.9|243247.3|243035.9|512
1589335200000|2020-05-13 02:00:00|243335.7|243062.5|243436.9|243174.1|243575.7|243353.3|243105.1|242980.1|710
1589335500000|2020-05-13 02:05:00|243368.5|243243.5|243348.3|243086.6|243496.8|243243.5|243246.4|243005.4|482
1589335800000|2020-05-13 02:10:00|243345.6|243084.2|243291.8|243010.7|243393.9|243198|243169|242945.8|620
1589336100000|2020-05-13 02:15:00|243290|243018.2|243346.7|243000.1|243474.8|243284.3|243162.5|242933.9|562
1589336400000|2020-05-13 02:20:00|243340.1|242993.9|243209.7|243084.7|243397.9|243172.8|243199.1|242991.2|510
1589336700000|2020-05-13 02:25:00|243291.6|243015.9|243298.1|243027.2|243315.9|243121.6|243144.8|242958.6|512
1589337000000|2020-05-13 02:30:00|243297.6|243026.9|243121.3|242996.3|243335|243112.7|243095.6|242931.9|599
1589337300000|2020-05-13 02:35:00|243117.1|242992.1|243122.6|242997.6|243278.4|243084.7|243093.9|242923.4|438
1589337600000|2020-05-13 02:40:00|243117.3|242992.3|242836.7|242711.7|243125.6|243000.6|242827.8|242665.8|481
1589337900000|2020-05-13 02:45:00|242836.8|242711.8|242754|242704|243077.2|242868.6|242741.6|242600.3|521
1589338200000|2020-05-13 02:50:00|242755.4|242705.4|242731.4|242606.4|242834.3|242705.4|242637.3|242468.9|529
1589338500000|2020-05-13 02:55:00|242733.2|242608.2|242690.7|242565.7|242777.3|242635.9|242588.8|242397.5|551
1589338800000|2020-05-13 03:00:00|242697.5|242572.5|242268.3|242143.3|242797.3|242641.4|242244.3|242075.6|625
1589339100000|2020-05-13 03:05:00|242276.6|242151.6|242321|242196|242378.6|242223.2|242221.7|242050.4|381
1589339400000|2020-05-13 03:10:00|242328.8|242203.8|242653.9|242324.1|242653.9|242429.5|242288.7|242143.4|407
1589339700000|2020-05-13 03:15:00|242637.1|242351|242453.1|242328.1|242666.5|242428.8|242384.3|242176.8|420
1589340000000|2020-05-13 03:20:00|242451.1|242326.1|242404.7|242279.7|242558|242353.7|242378.6|242182|357
1589340300000|2020-05-13 03:25:00|242404.6|242279.6|242480|242216|242536.3|242345.1|242364.2|242184.1|311
1589340600000|2020-05-13 03:30:00|242474|242215.1|242335.1|242210.1|242504.7|242315.4|242333.5|242144.3|422
1589340900000|2020-05-13 03:35:00|242335.4|242210.4|242419|242156.4|242468.9|242286.1|242315.3|242125.5|415
1589341200000|2020-05-13 03:40:00|242412.9|242153.5|242298.1|242173.1|242419.7|242229|242257.4|242120.1|332
1589341500000|2020-05-13 03:45:00|242298.5|242173.5|242233.5|242108.5|242403.4|242227.4|242160.6|242038.9|474
1589341800000|2020-05-13 03:50:00|242232.2|242107.2|242539.6|242281.3|242561.8|242347.3|242132.7|242012.6|482
1589342100000|2020-05-13 03:55:00|242534.5|242282.4|242578.6|242315.7|242638.2|242404.7|242443|242228.7|380
1589342400000|2020-05-13 04:00:00|242576.7|242318.9|242640|242362.4|242680.4|242468|242501.8|242294.2|442
1589342700000|2020-05-13 04:05:00|242577.9|242452.9|242677.9|242406.5|242716.5|242501.6|242557|242336|344
1589343000000|2020-05-13 04:10:00|242680.4|242402.4|242751.7|242481.4|242804|242592|242601.8|242370.3|526
1589343300000|2020-05-13 04:15:00|242751.2|242482.1|242569.6|242289.8|242774.6|242577.9|242502.3|242269.1|520
1589343600000|2020-05-13 04:20:00|242568.2|242285.8|242446|242191.2|242616|242403.3|242352.9|242137.5|433
1589343900000|2020-05-13 04:25:00|242442.4|242253.3|242440.3|242174.2|242473.2|242272.7|242298.2|242108.1|379
1589344200000|2020-05-13 04:30:00|242435.9|242179.7|242522.5|242173.1|242522.5|242313.5|242311.7|242100.7|426
1589344500000|2020-05-13 04:35:00|242509|242215.9|242500.1|242248.4|242559.7|242355.3|242400.7|242181.5|365
1589344800000|2020-05-13 04:40:00|242505.1|242249.9|242184.2|242059.2|242524.7|242317.6|242170.3|241933.6|469
1589345100000|2020-05-13 04:45:00|242196.6|242071.6|242115.1|241990.1|242284.6|242086.9|242100.7|241920.3|439
1589345400000|2020-05-13 04:50:00|242115.8|241990.8|242154.8|242029.8|242259.8|242071.2|242112.5|241930.7|397
1589345700000|2020-05-13 04:55:00|242158.3|242033.3|242122.6|241997.6|242208|242056.4|242119.2|241938.9|397
1589346000000|2020-05-13 05:00:00|242124.4|241999.4|242151.9|242026.9|242259|242041.2|242092.9|241939.1|389
1589346300000|2020-05-13 05:05:00|242147.6|242022.6|242280.2|242006.3|242286.5|242096.3|242065.7|241974.4|399
1589346600000|2020-05-13 05:10:00|242283.1|242009.6|242342.5|242072.9|242354.3|242175.7|242202.2|241982.5|312
1589346900000|2020-05-13 05:15:00|242343.5|242073.9|242414.1|242102.9|242437.7|242221.8|242213.5|241992.4|392
1589347200000|2020-05-13 05:20:00|242408.8|242097.4|242200.9|242075.9|242408.8|242206.7|242161.2|241984|415
1589347500000|2020-05-13 05:25:00|242199.2|242074.2|242214.3|242089.3|242318.3|242119.2|242170.3|241976.6|447
1589347800000|2020-05-13 05:30:00|242224.5|242099.5|242013.1|241888.1|242299.3|242119.7|241992.3|241803.3|469
1589348100000|2020-05-13 05:35:00|242007.8|241882.8|242029.3|241904.3|242273.9|242048.8|241997.6|241844.5|508
1589348400000|2020-05-13 05:40:00|242030.4|241905.4|242099.2|241974.2|242176.6|241981.8|241949.3|241797.3|437
1589348700000|2020-05-13 05:45:00|242096|241971|242352.1|242227.1|242427.3|242238.5|242022.2|241877.5|430
1589349000000|2020-05-13 05:50:00|242350.7|242225.7|242811.9|242463.1|242839.3|242628.2|242335.9|242142.5|526
1589349300000|2020-05-13 05:55:00|242772.2|242518.8|242597.8|242299.6|242783.8|242594.4|242487.7|242213.2|607
1589349600000|2020-05-13 06:00:00|242592.5|242303.4|242508.8|242221.5|242780.5|242540.1|242353.6|242110.2|675
1589349900000|2020-05-13 06:05:00|242522.4|242221.7|242578.2|242255.5|242723.6|242485|242444.8|242198.1|570
1589350200000|2020-05-13 06:10:00|242567.6|242265.7|242253.6|242128.6|242590.4|242359.1|242199.8|241934.5|684
1589350500000|2020-05-13 06:15:00|242255.8|242130.8|242201.9|241930.5|242457.3|242260.7|242126.7|241921|582
1589350800000|2020-05-13 06:20:00|242138.5|242013.5|242366.7|242078.9|242398.1|242181.6|242068|241874.7|640
1589351100000|2020-05-13 06:25:00|242365.6|242079.1|242362.2|242237.2|242485.6|242284.9|242171.4|241970.6|511
1589351400000|2020-05-13 06:30:00|242366.8|242241.8|242437.8|242312.8|242529.1|242352|242332.8|242149.8|517
1589351700000|2020-05-13 06:35:00|242438.3|242313.3|242254.9|242204.9|242545.7|242385.5|242226.3|242112|578
1589352000000|2020-05-13 06:40:00|242248.9|242198.9|242364.3|242239.3|242469.9|242308.4|242242|242096.6|539
1589352300000|2020-05-13 06:45:00|242364.9|242239.9|242523.7|242258.3|242564.3|242334.3|242258.7|242167.3|609
1589352600000|2020-05-13 06:50:00|242513.6|242260.1|242559.4|242290.5|242591.1|242381.6|242334.5|242157|540
1589352900000|2020-05-13 06:55:00|242554.2|242286|242335.1|242210.1|242568.3|242353.8|242250.1|242146.6|614
1589353200000|2020-05-13 07:00:00|242321|242271|242373.7|242323.7|242444.6|242394.6|242252.8|242160.9|780
1589353500000|2020-05-13 07:05:00|242370.9|242320.9|242477.3|242427.3|242581.4|242436.9|242330.4|242228.2|708
1589353800000|2020-05-13 07:10:00|242476.3|242426.3|242558.7|242508.7|242654|242563.1|242434.5|242344.7|672
1589354100000|2020-05-13 07:15:00|242560.6|242510.6|242573.1|242523.1|242710.2|242660.2|242554.9|242504.9|805
1589354400000|2020-05-13 07:20:00|242571.7|242521.7|242229.6|242179.6|242593.8|242543.8|242197.8|242147.8|804
1589354700000|2020-05-13 07:25:00|242230.4|242180.4|242399.7|242349.7|242455.8|242405.8|242229|242179|691
1589355000000|2020-05-13 07:30:00|242401.3|242351.3|243059.1|242934.1|243068.8|242996.3|242401.3|242351.3|798
1589355300000|2020-05-13 07:35:00|243060.3|242935.3|243249.9|243199.9|243321.2|243271.2|242992.5|242873.6|814
1589355600000|2020-05-13 07:40:00|243253.8|243203.8|243006.9|242956.9|243364.5|243314.5|242951.9|242901.9|790
1589355900000|2020-05-13 07:45:00|242991.9|242941.9|242978.5|242928.5|243071.3|243021.3|242915|242846.3|716
1589356200000|2020-05-13 07:50:00|242976.7|242926.7|243009.7|242959.7|243241|243054.5|242752.7|242674.3|695
1589356500000|2020-05-13 07:55:00|243008.7|242958.7|242927.6|242877.6|243072.5|243022.5|242887.1|242837.1|792
1589356800000|2020-05-13 08:00:00|242932.3|242882.3|242796.5|242746.5|243019.1|242969.1|242788.1|242738.1|786
1589357100000|2020-05-13 08:05:00|242794.8|242744.8|243067.3|242942.3|243351.7|243301.7|242635.1|242560.6|880
1589357400000|2020-05-13 08:10:00|243066.9|242941.9|242739.2|242689.2|243138.2|243051.8|242678.8|242628.8|656
1589357700000|2020-05-13 08:15:00|242742.8|242692.8|242905.3|242855.3|242974|242866.5|242704|242628.2|710
1589358000000|2020-05-13 08:20:00|242871|242821|242404.8|242354.8|242877.4|242827.4|242304|242198.2|722
1589358300000|2020-05-13 08:25:00|242407.1|242357.1|242145.4|242095.4|242564.2|242514.2|242140.3|242090.3|634
1589358600000|2020-05-13 08:30:00|242139|242089|241960.2|241910.2|242201.1|242151.1|241923.1|241873.1|759
1589358900000|2020-05-13 08:35:00|241960.7|241910.7|242137.2|242087.2|242141|242091|241704.8|241654.8|681
1589359200000|2020-05-13 08:40:00|242137.5|242087.5|242270.5|242220.5|242437.9|242288.3|242113.6|242063.6|770
1589359500000|2020-05-13 08:45:00|242263|242213|242435.5|242385.5|242500.5|242427.3|242249.9|242199.9|637
1589359800000|2020-05-13 08:50:00|242435.3|242385.3|242652.5|242602.5|242724.3|242674.3|242417|242367|689
1589360100000|2020-05-13 08:55:00|242652.8|242602.8|242488.5|242438.5|242699.3|242649.3|242478.8|242367.2|696
1589360400000|2020-05-13 09:00:00|242488.2|242438.2|242567.9|242517.9|242611.8|242561.8|242322.1|242272.1|629
1589360700000|2020-05-13 09:05:00|242566.5|242516.5|242236.5|242186.5|242611.6|242534.8|242219.8|242160.3|764
1589361000000|2020-05-13 09:10:00|242232.4|242182.4|242443|242393|242512|242418.1|242056.5|241974.1|764
1589361300000|2020-05-13 09:15:00|242441.9|242391.9|242276.6|242226.6|242542.2|242490.1|242079|242029|700
1589361600000|2020-05-13 09:20:00|242278.8|242228.8|241996.1|241946.1|242281.4|242231.4|241796.9|241746.9|703
1589361900000|2020-05-13 09:25:00|241997.6|241947.6|241711|241661|242045.7|241995.7|241510.8|241449.1|749
1589362200000|2020-05-13 09:30:00|241706|241656|241505.1|241455.1|241933.6|241883.6|241491.6|241441.6|750
1589362500000|2020-05-13 09:35:00|241505.2|241455.2|241383.8|241333.8|241520.1|241470.1|241308.5|241258.5|861
1589362800000|2020-05-13 09:40:00|241388.3|241338.3|241486.1|241436.1|241691.6|241557.7|241319.5|241269.5|810
1589363100000|2020-05-13 09:45:00|241476.9|241426.9|241432|241382|241622.6|241532|241413.5|241314.3|610
1589363400000|2020-05-13 09:50:00|241431.5|241381.5|241285.5|241235.5|241435.6|241385.6|241253.8|241203.8|610
1589363700000|2020-05-13 09:55:00|241285.8|241235.8|241359.7|241309.7|241510.3|241460.3|241278|241228|730
1589364000000|2020-05-13 10:00:00|241358.5|241308.5|241091.9|241041.9|241370.7|241320.7|241087.2|241037.2|785
1589364300000|2020-05-13 10:05:00|241085.6|241035.6|241069.7|241019.7|241132.5|241082.5|240884.2|240834.2|719
1589364600000|2020-05-13 10:10:00|241071.8|241021.8|240997|240947|241123.1|241073.1|240906.9|240837|732
1589364900000|2020-05-13 10:15:00|240995.5|240945.5|240996.8|240946.8|241026.2|240976.2|240844.2|240794.2|802
1589365200000|2020-05-13 10:20:00|240988.5|240938.5|240830|240780|241052.6|240963.9|240716|240666|706
1589365500000|2020-05-13 10:25:00|240831.9|240781.9|240953.6|240903.6|241156.1|241012.7|240830.1|240780.1|488
1589365800000|2020-05-13 10:30:00|240954.5|240904.5|241179|241129|241362.8|241312.8|240939.5|240889.5|713
1589366100000|2020-05-13 10:35:00|241180|241130|241049.3|240999.3|241180|241130|240959.2|240900.6|651
1589366400000|2020-05-13 10:40:00|241052.4|241002.4|241175.5|241125.5|241227.8|241177.8|241041.8|240991.8|548
1589366700000|2020-05-13 10:45:00|241175.3|241125.3|241202|241152|241251.2|241201.2|241144.9|241094.9|684
1589367000000|2020-05-13 10:50:00|241204.3|241154.3|241319.1|241269.1|241331.6|241281.6|241146.3|241096.3|524
1589367300000|2020-05-13 10:55:00|241319.2|241269.2|240815.7|240765.7|241327.5|241277.5|240813.7|240763.7|691
1589367600000|2020-05-13 11:00:00|240812.4|240762.4|241352.7|241302.7|241409.4|241359.4|240809.8|240759.8|771
1589367900000|2020-05-13 11:05:00|241351.7|241301.7|241414.9|241364.9|241439.4|241389.4|241246.1|241196.1|747
1589368200000|2020-05-13 11:10:00|241414.8|241364.8|241353|241303|241473.1|241423.1|241295.6|241245.6|765
1589368500000|2020-05-13 11:15:00|241367.2|241317.2|241481.2|241431.2|241498.4|241448.4|241323.9|241273.9|732
1589368800000|2020-05-13 11:20:00|241483|241433|241188.7|241138.7|241483.8|241433.8|241158.5|241108.5|723
1589369100000|2020-05-13 11:25:00|241187.9|241137.9|241109.8|241059.8|241196.4|241146.4|240983.5|240933.5|652
1589369400000|2020-05-13 11:30:00|241108.4|241058.4|240992.7|240942.7|241133.8|241083.8|240874.1|240824.1|708
1589369700000|2020-05-13 11:35:00|240990.3|240940.3|241168|241118|241245.1|241195.1|240989.2|240939.2|799
1589370000000|2020-05-13 11:40:00|241167.4|241117.4|241059.4|241009.4|241209|241159|240997.3|240947.3|736
1589370300000|2020-05-13 11:45:00|241058.9|241008.9|240591.6|240541.6|241063.8|241013.8|240571.6|240521.6|801
1589370600000|2020-05-13 11:50:00|240566.4|240516.4|240633.2|240583.2|240719.5|240669.5|240534.5|240484.5|816
1589370900000|2020-05-13 11:55:00|240632.4|240582.4|240258.4|240208.4|240637.8|240587.8|240093.6|240043.6|920
1589371200000|2020-05-13 12:00:00|240264.3|240214.3|240560.6|240510.6|240581.5|240531.5|240123|240073|956
1589371500000|2020-05-13 12:05:00|240557.9|240507.9|241247.1|241197.1|241302|241252|240551.9|240501.9|949
1589371800000|2020-05-13 12:10:00|241248.1|241198.1|241191.4|241141.4|241319.4|241269.4|240864.1|240814.1|793
1589372100000|2020-05-13 12:15:00|241187.7|241137.7|241212|241162|241360.5|241310.5|241130.2|241080.2|772
1589372400000|2020-05-13 12:20:00|241213.8|241163.8|240952.9|240902.9|241244.6|241194.6|240750.7|240700.7|873
1589372700000|2020-05-13 12:25:00|240952.7|240902.7|240884|240759|240978.7|240906.2|240758.4|240708.4|785
1589373000000|2020-05-13 12:30:00|240886.6|240761.6|240946|240896|240988|240938|240678.1|240628.1|898
1589373300000|2020-05-13 12:35:00|240949|240899|241266.6|241216.6|241287.9|241237.9|240888.4|240838.4|916
1589373600000|2020-05-13 12:40:00|241267.2|241217.2|241137.2|241087.2|241301.9|241251.9|241031.1|240981.1|813
1589373900000|2020-05-13 12:45:00|241138.7|241088.7|240840.7|240790.7|241160.8|241110.8|240779|240729|754
1589374200000|2020-05-13 12:50:00|240841.5|240791.5|240505.5|240455.5|240842.1|240792.1|240367.4|240317.4|819
1589374500000|2020-05-13 12:55:00|240490.6|240440.6|240495.3|240445.3|240600.3|240550.3|240378.3|240328.3|824
1589374800000|2020-05-13 13:00:00|240491.6|240441.6|240702.9|240652.9|240725|240675|240452.9|240402.9|990
1589375100000|2020-05-13 13:05:00|240710.3|240660.3|241121|241071|241379.8|241329.8|240710.3|240660.3|1005
1589375400000|2020-05-13 13:10:00|241120.2|241070.2|240760.1|240710.1|241122.5|241072.5|240665.4|240615.4|933
1589375700000|2020-05-13 13:15:00|240761.1|240711.1|240676.5|240626.5|240761.1|240711.1|240474.2|240424.2|900
1589376000000|2020-05-13 13:20:00|240672.7|240622.7|240929.2|240879.2|241369.2|241319.2|240660.2|240610.2|1041
1589376300000|2020-05-13 13:25:00|240929.8|240879.8|240517.8|240467.8|240932.1|240882.1|240344.1|240294.1|947
1589376600000|2020-05-13 13:30:00|240517.3|240467.3|241216.3|241166.3|241300.3|241250.3|240462.8|240412.8|1083
1589376900000|2020-05-13 13:35:00|241193|241143|241441.2|241391.2|241738.7|241688.7|241192|241142|1073
1589377200000|2020-05-13 13:40:00|241436.7|241386.7|241482|241432|241731.8|241681.8|241357.6|241307.6|1069
1589377500000|2020-05-13 13:45:00|241503.1|241453.1|241015.4|240965.4|241671.8|241621.8|240992.1|240942.1|1078
1589377800000|2020-05-13 13:50:00|241015.3|240965.3|241123.8|241073.8|241340.9|241290.9|241012.6|240962.6|1055
1589378100000|2020-05-13 13:55:00|241125.6|241075.6|241153.6|241103.6|241155.9|241105.9|240889.6|240839.6|1076
1589378400000|2020-05-13 14:00:00|241155.4|241105.4|241245.9|241195.9|241288.2|241238.2|240964.3|240914.3|1019
1589378700000|2020-05-13 14:05:00|241245.4|241195.4|241037.5|240987.5|241413.8|241363.8|240989.9|240939.9|1037
1589379000000|2020-05-13 14:10:00|241041.9|240991.9|241208.7|241158.7|241260.4|241210.4|240983|240933|991
1589379300000|2020-05-13 14:15:00|241208.6|241158.6|241293.4|241243.4|241313.5|241263.5|241011.9|240961.9|951
1589379600000|2020-05-13 14:20:00|241288.2|241238.2|241696.9|241646.9|241703.9|241653.9|241116.8|241066.8|916
1589379900000|2020-05-13 14:25:00|241696.1|241646.1|241301.2|241251.2|241700.3|241650.3|241243.4|241183.9|1002
1589380200000|2020-05-13 14:30:00|241256.1|241206.1|241232.9|241182.9|241424.4|241374.4|241000.3|240935.9|1086
1589380500000|2020-05-13 14:35:00|241231.5|241181.5|241412.9|241362.9|241435.8|241385.8|241087.5|241037.5|945
1589380800000|2020-05-13 14:40:00|241413.3|241363.3|241767.4|241717.4|241896.1|241846.1|241282.2|241232.2|926
1589381100000|2020-05-13 14:45:00|241778.6|241728.6|241814.8|241764.8|241818.4|241768.4|241496.2|241446.2|923
1589381400000|2020-05-13 14:50:00|241815.3|241765.3|242154.5|242104.5|242504.8|242454.8|241773.8|241723.8|1042
1589381700000|2020-05-13 14:55:00|242168.2|242118.2|242727.3|242677.3|243001.2|242951.2|242146.5|242096.5|1095
1589382000000|2020-05-13 15:00:00|242721.2|242671.2|242483.7|242433.7|242777.3|242727.3|242483.7|242433.7|1076
1589382300000|2020-05-13 15:05:00|242487.3|242437.3|242615.7|242565.7|242789.5|242739.5|242429.6|242379.6|992
1589382600000|2020-05-13 15:10:00|242637|242587|242305.2|242255.2|242677|242627|242290.6|242240.6|989
1589382900000|2020-05-13 15:15:00|242299.8|242249.8|242545.5|242495.5|242553.5|242503.5|242051.8|242001.8|957
1589383200000|2020-05-13 15:20:00|242550.6|242500.6|242627|242577|242747|242697|242550.6|242500.6|992
1589383500000|2020-05-13 15:25:00|242630.6|242580.6|242049.8|241999.8|242794.9|242744.9|242045.3|241995.3|943
1589383800000|2020-05-13 15:30:00|242045.7|241995.7|242622.1|242572.1|242803.7|242730.2|242008.1|241958.1|1071
1589384100000|2020-05-13 15:35:00|242622.7|242572.7|242728.9|242678.9|242805|242755|242534.4|242484.4|985
1589384400000|2020-05-13 15:40:00|242727.5|242677.5|243264.7|243214.7|243544.6|243494.6|242708|242658|1016
1589384700000|2020-05-13 15:45:00|243261.2|243211.2|243116.1|243066.1|243331.7|243281.7|242971.8|242921.8|1029
1589385000000|2020-05-13 15:50:00|243116.3|243066.3|243262.4|243212.4|243466|243416|243008.6|242958.6|1060
1589385300000|2020-05-13 15:55:00|243264.2|243214.2|243156.9|243106.9|243470.8|243420.8|242798.7|242748.7|1067
1589385600000|2020-05-13 16:00:00|243147.4|243097.4|243217.2|243167.2|243289.8|243239.8|242713.5|242663.5|1069
1589385900000|2020-05-13 16:05:00|243214.8|243164.8|243522.3|243397.3|243608.1|243558.1|243048.9|242998.9|1050
1589386200000|2020-05-13 16:10:00|243537.9|243487.9|243313.1|243263.1|243578.7|243487.9|243136.3|243086.3|1070
1589386500000|2020-05-13 16:15:00|243330.1|243280.1|243264.6|243214.6|243397|243347|243003.4|242953.4|1097
1589386800000|2020-05-13 16:20:00|243264.2|243214.2|243181.4|243131.4|243328.9|243248.3|243051.9|243001.9|960
1589387100000|2020-05-13 16:25:00|243181.3|243131.3|243119.8|243069.8|243229.4|243179.4|243076.8|243026.8|976
1589387400000|2020-05-13 16:30:00|243120.9|243070.9|243181.8|243131.8|243244|243194|243009.9|242959.9|1003
1589387700000|2020-05-13 16:35:00|243191.5|243141.5|242858.2|242808.2|243377.2|243327.2|242853.8|242803.8|1029
1589388000000|2020-05-13 16:40:00|242865.9|242815.9|243127.3|243077.3|243184.4|243134.4|242864.9|242814.9|1058
1589388300000|2020-05-13 16:45:00|243126.5|243076.5|242644.1|242594.1|243126.5|243076.5|242595.2|242545.2|952
1589388600000|2020-05-13 16:50:00|242643.3|242593.3|242717.9|242667.9|243087.4|243037.4|242635.7|242585.7|910
1589388900000|2020-05-13 16:55:00|242714.1|242664.1|242860.8|242810.8|243051.3|243001.3|242707.7|242657.7|848
1589389200000|2020-05-13 17:00:00|242861|242811|243092.4|243042.4|243186.6|243136.6|242741.8|242691.8|878
1589389500000|2020-05-13 17:05:00|243095|243045|242809.3|242759.3|243149.9|243099.9|242788.3|242738.3|818
1589389800000|2020-05-13 17:10:00|242822.7|242772.7|242514.1|242464.1|242824.8|242774.8|242484.4|242434.4|1048
1589390100000|2020-05-13 17:15:00|242510.8|242460.8|242510.4|242460.4|242721.9|242671.9|242459.8|242409.8|1015
1589390400000|2020-05-13 17:20:00|242510.1|242460.1|242715.3|242665.3|242968.9|242918.9|242510.1|242460.1|934
1589390700000|2020-05-13 17:25:00|242716|242666|242661.1|242611.1|242969.7|242919.7|242633.3|242583.3|964
1589391000000|2020-05-13 17:30:00|242662.8|242612.8|242724.9|242674.9|242860.5|242810.5|242596|242546|929
1589391300000|2020-05-13 17:35:00|242724.7|242674.7|242657.7|242607.7|242724.7|242674.7|242546.1|242496.1|847
1589391600000|2020-05-13 17:40:00|242657.3|242607.3|242713.5|242663.5|242864.3|242776|242604.6|242554.6|1019
1589391900000|2020-05-13 17:45:00|242706.8|242656.8|242696.3|242646.3|242827.5|242772.3|242606.4|242556.4|962
1589392200000|2020-05-13 17:50:00|242689|242639|242838.2|242788.2|242973.2|242923.2|242673.1|242623.1|978
1589392500000|2020-05-13 17:55:00|242837.7|242787.7|242823.3|242773.3|242840.4|242790.4|242760.9|242710.9|895
1589392800000|2020-05-13 18:00:00|242821.1|242771.1|243126.8|243076.8|243210|243160|242803.1|242753.1|1038
1589393100000|2020-05-13 18:05:00|243128|243078|243443.4|243393.4|243490.5|243440.5|243095.4|243045.4|919
1589393400000|2020-05-13 18:10:00|243442.9|243392.9|243375.8|243325.8|243503.9|243453.9|243206.4|243156.4|923
1589393700000|2020-05-13 18:15:00|243371.2|243321.2|243274.7|243224.7|243486.4|243436.4|243030.7|242980.7|942
1589394000000|2020-05-13 18:20:00|243272.6|243222.6|243258.6|243208.6|243383.8|243333.8|243154.8|243104.8|996
1589394300000|2020-05-13 18:25:00|243262|243212|243191.4|243141.4|243331.2|243281.2|243105.3|243055.3|899
1589394600000|2020-05-13 18:30:00|243191.9|243141.9|243499|243449|243499.4|243449.4|243123.8|243073.8|867
1589394900000|2020-05-13 18:35:00|243489.1|243439.1|243527.4|243477.4|243632.6|243582.6|243375.3|243325.3|946
1589395200000|2020-05-13 18:40:00|243536.5|243486.5|243778.6|243728.6|243881.7|243831.7|243510.1|243460.1|940
1589395500000|2020-05-13 18:45:00|243778.9|243728.9|243436.6|243386.6|243778.9|243728.9|243372.7|243322.7|941
1589395800000|2020-05-13 18:50:00|243434|243384|243466.9|243416.9|243533.8|243483.8|243270.4|243220.4|977
1589396100000|2020-05-13 18:55:00|243470.8|243420.8|243604.3|243554.3|243613.3|243563.3|243439.5|243389.5|1021
1589396400000|2020-05-13 19:00:00|243597.7|243547.7|243153.3|243103.3|243610.2|243560.2|243153.3|243103.3|993
1589396700000|2020-05-13 19:05:00|243161.9|243111.9|243281.4|243231.4|243408|243358|243153|243076.6|943
1589397000000|2020-05-13 19:10:00|243280.4|243230.4|243299.9|243249.9|243305.1|243255.1|243097.4|243047.4|931
1589397300000|2020-05-13 19:15:00|243267|243217|243120|243070|243365.3|243315.3|243118.1|243054.4|939
1589397600000|2020-05-13 19:20:00|243100.6|243050.6|243225.2|243175.2|243322.2|243272.2|242986.2|242936.2|885
1589397900000|2020-05-13 19:25:00|243225.4|243175.4|243002.7|242952.7|243242.4|243192.4|242912|242862|920
1589398200000|2020-05-13 19:30:00|243007|242957|242818.1|242768.1|243051.3|243001.3|242624.8|242574.8|930
1589398500000|2020-05-13 19:35:00|242814.5|242764.5|242657|242607|242875.2|242825.2|242623.6|242573.6|932
1589398800000|2020-05-13 19:40:00|242654.7|242604.7|242600.6|242550.6|242701.4|242651.4|242565.2|242515.2|859
1589399100000|2020-05-13 19:45:00|242600|242550|242487.2|242437.2|242821.6|242771.6|242442.8|242392.8|899
1589399400000|2020-05-13 19:50:00|242491.9|242441.9|242060.4|242010.4|242492.3|242442.3|241858.7|241808.7|975
1589399700000|2020-05-13 19:55:00|242064.7|242014.7|241952.9|241902.9|242156.2|242106.2|241876.5|241826.5|891
1589400000000|2020-05-13 20:00:00|241963.7|241913.7|241869.1|241819.1|242159.3|242065|241850|241752.1|761
1589400300000|2020-05-13 20:05:00|241868.9|241818.9|241996.8|241946.8|242124|241999|241779.6|241729.6|701
1589400600000|2020-05-13 20:10:00|242008.3|241958.3|241978|241853|242152.4|242058.7|241898.7|241823.5|687
1589400900000|2020-05-13 20:15:00|241955.6|241830.6|241887.5|241837.5|242057.7|241932.7|241806.2|241724.8|698
1589401200000|2020-05-13 20:20:00|241886.8|241836.8|241884.6|241759.6|241950.9|241859.4|241824.9|241705.9|577
1589401500000|2020-05-13 20:25:00|241883.4|241758.4|241710.2|241585.2|241911.6|241827|241661|241585.2|693
1589401800000|2020-05-13 20:30:00|241671.8|241621.8|241695.9|241645.9|241765.4|241668.5|241636.7|241557.8|636
1589402100000|2020-05-13 20:35:00|241694.4|241644.4|241765.1|241715.1|241836|241745.6|241693.4|241604.6|550
1589402400000|2020-05-13 20:40:00|241775.6|241725.6|241911.3|241861.3|241983.5|241891.5|241760.1|241684.6|496
1589402700000|2020-05-13 20:45:00|241912.6|241862.6|241751.8|241626.8|241984.2|241897.9|241727.1|241617.1|539
1589403000000|2020-05-13 20:50:00|241754|241629|242019.1|241894.1|242098.9|241975.5|241665.2|241545.2|505
1589403300000|2020-05-13 20:55:00|242021.2|241896.2|242140.3|242015.3|242201.9|242015.3|241872.5|241643.4|390
1589403600000|2020-05-13 21:00:00|242155.2|241785.2|242170.5|241800.5|242219.2|241849.2|242095.5|241725.5|98
1589403900000|2020-05-13 21:05:00|242164.4|241794.4|242229.9|241859.9|242378|242008|242057.7|241687.7|122
1589404200000|2020-05-13 21:10:00|242210.1|241840.1|241961.9|241591.9|242281.4|241911.4|241942.4|241572.4|215
1589404500000|2020-05-13 21:15:00|241994.1|241624.1|242167.2|241797.2|242250.5|241880.5|241906.8|241536.8|274
1589404800000|2020-05-13 21:20:00|242229.2|241859.2|242392.3|242022.3|242571.3|242201.3|242083.5|241783.6|294
1589405100000|2020-05-13 21:25:00|242391.4|242021.4|242397.4|242027.4|242486.8|242116.8|242329.7|241959.7|215
1589405400000|2020-05-13 21:30:00|242395.7|242025.7|242382.3|242012.3|242423.6|242053.6|242324.1|241954.1|217
1589405700000|2020-05-13 21:35:00|242378.1|242008.1|242382.8|242012.8|242444.5|242074.5|242340|241970|137
1589406000000|2020-05-13 21:40:00|242379.8|242009.8|242364.3|241994.3|242408.9|242038.9|242333.7|241963.7|164
1589406300000|2020-05-13 21:45:00|242328.9|241958.9|242327.6|241957.7|242391.5|242021.5|242273.6|241908.2|245
1589406600000|2020-05-13 21:50:00|242325|241955|242265.6|241895.6|242367.5|241997.5|242181.5|241811.5|282
1589406900000|2020-05-13 21:55:00|242264.1|241894.1|242209.3|241839.3|242354.3|242136.1|242190.7|241820.7|232
1589407200000|2020-05-13 22:00:00|242253.3|241883.3|242306.8|241936.8|242456.5|242086.5|242206.4|241836.4|501
1589407500000|2020-05-13 22:05:00|242307.9|241937.9|242321.3|242050.8|242397.4|242147.8|242225.7|241936.9|344
1589407800000|2020-05-13 22:10:00|242305.8|242018.7|242381.1|242011.1|242404.8|242146.8|242232|242004.8|238
1589408100000|2020-05-13 22:15:00|242384.1|242014.1|242358.6|242037.5|242399.4|242198.4|242236.7|242014.1|231
1589408400000|2020-05-13 22:20:00|242335|242047.2|242290.5|241946.1|242417.5|242155|242244.7|241931.5|278
1589408700000|2020-05-13 22:25:00|242285.4|241953.6|242455.2|242114.6|242526.9|242231.7|242256.9|241929.3|343
1589409000000|2020-05-13 22:30:00|242480.4|242110.4|242445.3|242075.9|242487.5|242153.7|242401.2|242063.4|310
1589409300000|2020-05-13 22:35:00|242448.7|242078.7|242467.9|242097.9|242467.9|242109.9|242385|242068.8|269
1589409600000|2020-05-13 22:40:00|242469.8|242099.8|242384.9|242014.9|242469.8|242113|242375.7|242005.7|304
1589409900000|2020-05-13 22:45:00|242385.7|242015.7|242379.7|242009.7|242403.4|242077.6|242351.6|241981.6|262
1589410200000|2020-05-13 22:50:00|242367.9|241997.9|242388.7|242027.5|242408.8|242038.8|242363.5|241993.5|234
1589410500000|2020-05-13 22:55:00|242377.2|242039.4|242220|241914.5|242395.8|242041.6|242217.6|241882.6|293
1589410800000|2020-05-13 23:00:00|242268.5|241898.5|242188.2|241934.8|242268.5|242016.2|242119.5|241867.6|312
1589411100000|2020-05-13 23:05:00|242195.8|241935.5|242183.4|241923.7|242240|242017.6|242117.5|241888.3|298
1589411400000|2020-05-13 23:10:00|242192.8|241922.7|242182.5|241930.9|242208.3|241995.6|242104.6|241901.8|247
1589411700000|2020-05-13 23:15:00|242183|241928.9|242149.8|241891.4|242222.3|241993.6|242080.4|241868.7|247
1589412000000|2020-05-13 23:20:00|242162.9|241884.4|242173.3|241894.2|242196.7|241964.5|242055.9|241865.6|318
1589412300000|2020-05-13 23:25:00|242173.8|241897.1|242082.2|241957.2|242192.1|241970.6|242046.8|241878.5|308
1589412600000|2020-05-13 23:30:00|242079.9|241954.9|242068.8|241943.8|242189.9|241964.4|242032|241793.4|336
1589412900000|2020-05-13 23:35:00|242130.8|241878.9|241988.3|241684.9|242184.2|241936.7|241906.5|241639.4|395
1589413200000|2020-05-13 23:40:00|242006.8|241667.2|242135.2|241765.2|242361.5|241991.5|241930|241650.6|423
1589413500000|2020-05-13 23:45:00|242155.2|241785.2|242129.2|241759.2|242204|241834|242070|241700|468
1589413800000|2020-05-13 23:50:00|242120.8|241750.8|242140.4|241770.4|242194|241824|242087.5|241717.5|364
1589414100000|2020-05-13 23:55:00|242137.5|241767.5|241962.9|241642.6|242140.6|241770.6|241962.9|241610.5|399
1589414400000|2020-05-14 00:00:00|241984.9|241622.5|242478|242108|242544.2|242174.2|241942.6|241611.5|624
1589414700000|2020-05-14 00:05:00|242484.1|242114.1|242458.4|242088.4|242530.1|242160.1|242130.1|241760.1|533
1589415000000|2020-05-14 00:10:00|242462.5|242092.5|242466.5|242096.5|242518.2|242148.2|242312.9|241942.9|433
1589415300000|2020-05-14 00:15:00|242476.7|242106.7|242234|241864|242507.7|242137.7|242207.7|241837.7|495
1589415600000|2020-05-14 00:20:00|242235.5|241865.5|242238.9|241929.4|242310.9|241941.5|242174.3|241823.1|371
1589415900000|2020-05-14 00:25:00|242244.7|241929.5|242371.4|242100|242371.4|242137.9|242118.8|241913.5|372
1589416200000|2020-05-14 00:30:00|242372|242087.8|242295.4|242170.4|242401.2|242227.1|242273.3|242069.8|395
1589416500000|2020-05-14 00:35:00|242294.8|242169.8|242275.9|242150.9|242375.4|242217|242243.6|242027|383
1589416800000|2020-05-14 00:40:00|242342.1|242087.3|242329|242067.4|242368.5|242177|242147.4|241919.1|448
1589417100000|2020-05-14 00:45:00|242331|242066|242278.2|241983.3|242465.3|242248.2|242157.7|241930.3|421
1589417400000|2020-05-14 00:50:00|242276.8|241987.6|242362.8|242080.8|242384.1|242167.8|242134.9|241931.7|403
1589417700000|2020-05-14 00:55:00|242285.4|242160.4|242197.6|242072.6|242374.8|242169.5|242193.5|242011.8|403
1589418000000|2020-05-14 01:00:00|242201.5|242076.5|242276.1|242013.2|242308|242122.2|242196.6|241984.1|299
1589418300000|2020-05-14 01:05:00|242277|242016.4|242211.5|242086.5|242330.9|242126.7|242203.9|242000.1|344
1589418600000|2020-05-14 01:10:00|242211.8|242086.8|242196.4|242071.4|242283.1|242093.2|242103.6|241920.1|405
1589418900000|2020-05-14 01:15:00|242269.4|242010.3|242117.6|241992.6|242280.1|242094.1|242085.4|241925.6|444
1589419200000|2020-05-14 01:20:00|242118.1|241993.1|242086.1|241827|242200.9|242021.9|241947.4|241821.7|424
1589419500000|2020-05-14 01:25:00|242092.6|241834.4|241991.9|241866.9|242154|241951.4|241987.7|241797.5|393
1589419800000|2020-05-14 01:30:00|241979.7|241854.7|242271.3|242146.3|242321.6|242176|241958.6|241824|549
1589420100000|2020-05-14 01:35:00|242270.5|242145.5|242713.3|242588.3|242797.4|242591.9|242270.5|242145.5|564
1589420400000|2020-05-14 01:40:00|242716.2|242591.2|242710.9|242585.9|242954.9|242752.3|242693.2|242543.1|555
1589420700000|2020-05-14 01:45:00|242711.2|242586.2|242739.2|242614.2|242945.8|242764.1|242704.1|242550.6|558
1589421000000|2020-05-14 01:50:00|242739.5|242614.5|242704.8|242579.8|242869.5|242679.5|242595.5|242470.5|455
1589421300000|2020-05-14 01:55:00|242705.1|242580.1|242803.9|242678.9|242881.6|242729.9|242694.9|242502.8|506
1589421600000|2020-05-14 02:00:00|242802.4|242677.4|242631.4|242506.4|242969.3|242787.6|242598.1|242397.6|539
1589421900000|2020-05-14 02:05:00|242631.3|242506.3|242795.4|242670.4|242990.9|242800.2|242600.6|242433.8|452
1589422200000|2020-05-14 02:10:00|242874.3|242601.4|242714.3|242589.3|242874.3|242697.5|242665|242537|488
1589422500000|2020-05-14 02:15:00|242713.6|242588.6|242745.2|242620.2|242872.1|242693.1|242669.8|242477.1|468
1589422800000|2020-05-14 02:20:00|242744|242619|242491.5|242366.5|242813.5|242620.9|242489.1|242330|413
1589423100000|2020-05-14 02:25:00|242491.8|242366.8|242472.4|242347.4|242589.2|242407.3|242444.2|242319.2|365
1589423400000|2020-05-14 02:30:00|242473.4|242348.4|242435.5|242310.5|242639|242438|242429.3|242245.3|442
1589423700000|2020-05-14 02:35:00|242436|242311|242380.7|242255.7|242519.5|242322|242372.5|242178.2|311
1589424000000|2020-05-14 02:40:00|242380.2|242255.2|242235.7|242110.7|242447.1|242263.7|242234.1|242047.8|354
1589424300000|2020-05-14 02:45:00|242237.1|242112.1|242345.3|242220.3|242394.9|242228.9|242193.4|241990.4|375
1589424600000|2020-05-14 02:50:00|242345|242220|242246.7|242121.7|242496.9|242299.5|242232.5|242054|451
1589424900000|2020-05-14 02:55:00|242313.2|242058.9|242093.6|241968.6|242313.2|242122.9|242074.9|241894.2|457
1589425200000|2020-05-14 03:00:00|242090|241965|242215.7|241959.7|242229.8|242048.6|242069.6|241878.5|365
1589425500000|2020-05-14 03:05:00|242147|242022|242200.4|242075.4|242268.9|242075.4|242097.5|241900.1|337
1589425800000|2020-05-14 03:10:00|242199.4|242074.4|242159.3|242034.3|242250.5|242102.5|242087.3|241911.5|321
1589426100000|2020-05-14 03:15:00|242157.3|242032.3|242179.5|242054.5|242241.3|242085.4|242148.2|241972.6|366
1589426400000|2020-05-14 03:20:00|242176.5|242051.5|242255.8|242130.8|242325|242159.4|242152.2|241957.8|357
1589426700000|2020-05-14 03:25:00|242254|242129|242159.5|242034.5|242315.7|242144.2|242085.6|241960.6|361
1589427000000|2020-05-14 03:30:00|242173.8|242048.8|242140.6|242015.6|242179.7|242054.7|242125.1|242000.1|329
1589427300000|2020-05-14 03:35:00|242142.9|242017.9|242237|242112|242332.7|242150.4|242119|241994|363
1589427600000|2020-05-14 03:40:00|242235.7|242110.7|242236.5|242111.5|242282.6|242136.5|242213.4|242032.4|289
1589427900000|2020-05-14 03:45:00|242232.1|242107.1|242375.7|242250.7|242412.6|242254.5|242206.6|242019.1|364
1589428200000|2020-05-14 03:50:00|242375.2|242250.2|242285.9|242028.1|242461.3|242264.9|242213|242027.8|387
1589428500000|2020-05-14 03:55:00|242287|242031.1|242278.4|242021.3|242303.5|242104.6|242206.3|241993.1|285
1589428800000|2020-05-14 04:00:00|242285.8|242012.5|242167.8|242042.8|242311.4|242134.4|242166.2|241959|419
1589429100000|2020-05-14 04:05:00|242169.4|242044.4|242130.4|242005.4|242183.9|242058.9|242079.5|241954.5|385
1589429400000|2020-05-14 04:10:00|242131.3|242006.3|242124|241999|242227.4|242032.4|242112.2|241911.5|330
1589429700000|2020-05-14 04:15:00|242124.9|241999.9|242131.6|242006.6|242219.5|242035|242112.7|241940.9|322
1589430000000|2020-05-14 04:20:00|242130.1|242005.1|242121.5|241996.5|242160.2|242035.2|242095|241970|384
1589430300000|2020-05-14 04:25:00|242121.3|241996.3|242208.8|242083.8|242217.7|242092.7|242116.1|241924.4|426
1589430600000|2020-05-14 04:30:00|242209.3|242084.3|242400.4|242275.4|242534.6|242355.9|242196.1|242057|443
1589430900000|2020-05-14 04:35:00|242400.7|242275.7|242327.3|242202.3|242510.5|242309.5|242316.9|242119.7|374
1589431200000|2020-05-14 04:40:00|242328|242203|242482.8|242357.8|242577.8|242381|242307.8|242138.6|386
1589431500000|2020-05-14 04:45:00|242481|242356|242520.3|242256.4|242611.2|242408.5|242427.1|242218.1|381
1589431800000|2020-05-14 04:50:00|242455.3|242330.3|242406.6|242121.5|242542.1|242330.8|242318|242112.4|323
1589432100000|2020-05-14 04:55:00|242409.4|242118.3|242515.6|242225.4|242541.4|242348.3|242320.8|242109|372
1589432400000|2020-05-14 05:00:00|242512.7|242224.6|242464.4|242190.6|242594.9|242384.3|242389.5|242176.6|459
1589432700000|2020-05-14 05:05:00|242468.1|242187.3|242516.9|242264.2|242562.7|242362.4|242386.3|242176.7|378
1589433000000|2020-05-14 05:10:00|242455.2|242330.2|242389.2|242264.2|242532.5|242334.7|242380|242177.9|420
1589433300000|2020-05-14 05:15:00|242392.1|242267.1|242358|242233|242456.6|242269.7|242315.6|242114.7|377
1589433600000|2020-05-14 05:20:00|242359.6|242234.6|242262.1|242137.1|242432|242250.6|242229.1|242069.8|337
1589433900000|2020-05-14 05:25:00|242262.3|242137.3|242320.8|242195.8|242418.5|242245.1|242226.4|242066.4|357
1589434200000|2020-05-14 05:30:00|242323.8|242198.8|242456.2|242331.2|242555.7|242364.3|242311|242131|421
1589434500000|2020-05-14 05:35:00|242453.9|242328.9|242401.8|242276.8|242490.7|242365.7|242357.8|242232|350
1589434800000|2020-05-14 05:40:00|242406.2|242281.2|242306.2|242256.2|242421.9|242296.9|242288.9|242206.6|307
1589435100000|2020-05-14 05:45:00|242299.3|242249.3|242287.5|242162.5|242358.9|242259.2|242148.9|242023.9|294
1589435400000|2020-05-14 05:50:00|242289|242164|242352.8|242227.8|242455|242282.1|242275.7|242150.7|330
1589435700000|2020-05-14 05:55:00|242354.7|242229.7|242505.8|242216.4|242505.8|242369.3|242314.4|242179|385
1589436000000|2020-05-14 06:00:00|242420.3|242295.3|242634.3|242509.3|242707.1|242515.8|242395.9|242179.4|575
1589436300000|2020-05-14 06:05:00|242647|242522|242618.9|242493.9|242686.7|242552.8|242594|242400.6|443
1589436600000|2020-05-14 06:10:00|242594|242469|242746.5|242621.5|242771.1|242646.1|242526.1|242401.1|502
1589436900000|2020-05-14 06:15:00|242751.6|242626.6|242689.8|242564.8|242751.6|242626.6|242516.2|242333.6|722
1589437200000|2020-05-14 06:20:00|242695|242570|242500.7|242375.7|242789.1|242664.1|242499|242297.8|656
1589437500000|2020-05-14 06:25:00|242494.5|242369.5|242519|242394|242595|242426.5|242424.8|242263.2|533
1589437800000|2020-05-14 06:30:00|242519.9|242394.9|242409.4|242359.4|242560.9|242496.9|242374.7|242324.7|610
1589438100000|2020-05-14 06:35:00|242409.9|242359.9|242406.9|242356.9|242569|242519|242385.1|242323.9|521
1589438400000|2020-05-14 06:40:00|242407.8|242357.8|242379.3|242329.3|242408.5|242358.5|242132.8|242082.8|575
1589438700000|2020-05-14 06:45:00|242380.3|242330.3|242462.1|242412.1|242596|242546|242380.2|242330.2|517
1589439000000|2020-05-14 06:50:00|242463.9|242413.9|242540.2|242490.2|242575.3|242525.3|242452.2|242367.8|367
1589439300000|2020-05-14 06:55:00|242540.8|242490.8|242695|242570|242711.6|242652.5|242461.8|242380.4|529
1589439600000|2020-05-14 07:00:00|242689.9|242564.9|242876.4|242826.4|243045.1|242995.1|242643.5|242564.9|808
1589439900000|2020-05-14 07:05:00|242874.9|242824.9|242940.3|242890.3|242948|242898|242758.5|242708.5|671
1589440200000|2020-05-14 07:10:00|242940.7|242890.7|242477.6|242427.6|242996.1|242946.1|242462.6|242412.6|677
1589440500000|2020-05-14 07:15:00|242480.4|242430.4|242477.5|242427.5|242618|242568|242428.5|242378.5|693
1589440800000|2020-05-14 07:20:00|242476.7|242426.7|242293|242243|242482.8|242432.8|242211.8|242161.8|738
1589441100000|2020-05-14 07:25:00|242291.6|242241.6|242447|242397|242491.1|242419.6|242291.6|242241.6|643
1589441400000|2020-05-14 07:30:00|242453.3|242403.3|242265.1|242215.1|242463.3|242413.3|242107.6|242057.6|700
1589441700000|2020-05-14 07:35:00|242263.9|242213.9|242176.8|242126.8|242275.7|242225.7|242140.7|242090.7|582
1589442000000|2020-05-14 07:40:00|242172.8|242122.8|242075|242025|242251.9|242175|242062.6|242012.6|559
1589442300000|2020-05-14 07:45:00|242070.4|242020.4|242079|242029|242145.1|242095.1|241870.8|241820.8|584
1589442600000|2020-05-14 07:50:00|242077.6|242027.6|242335.1|242285.1|242389.3|242312.3|242068.3|241985.2|822
1589442900000|2020-05-14 07:55:00|242335|242285|242243|242193|242362.4|242312.4|242216.4|242136.7|769
1589443200000|2020-05-14 08:00:00|242236.2|242186.2|242311.9|242261.9|242467.4|242417.4|242231.7|242181.7|902
1589443500000|2020-05-14 08:05:00|242310.6|242260.6|242265|242215|242490|242414.8|242246.4|242196.4|787
1589443800000|2020-05-14 08:10:00|242270.6|242220.6|241975.4|241925.4|242325|242275|241974.7|241924.7|730
1589444100000|2020-05-14 08:15:00|241976.2|241926.2|241928.7|241878.7|242108|242058|241807.5|241757.5|779
1589444400000|2020-05-14 08:20:00|241931.8|241881.8|241895.3|241845.3|241938.2|241888.2|241789.7|241739.7|776
1589444700000|2020-05-14 08:25:00|241897|241847|241874.2|241824.2|241999.5|241949.5|241795.9|241745.9|680
1589445000000|2020-05-14 08:30:00|241872.2|241822.2|241966.3|241916.3|241978.8|241928.8|241801.5|241751.5|710
1589445300000|2020-05-14 08:35:00|241968.1|241918.1|242079.3|242029.3|242117.4|242067.4|241817|241767|638
1589445600000|2020-05-14 08:40:00|242084|242034|242387.3|242337.3|242391.3|242341.3|242046.3|241996.3|700
1589445900000|2020-05-14 08:45:00|242383.3|242333.3|242343.1|242293.1|242494.7|242444.7|242312.1|242262.1|669
1589446200000|2020-05-14 08:50:00|242347.1|242297.1|242226.1|242176.1|242427.4|242366.9|242135.9|242085.9|679
1589446500000|2020-05-14 08:55:00|242232|242182|242425.6|242375.6|242503.7|242453.7|242201.3|242151.3|748
1589446800000|2020-05-14 09:00:00|242441.8|242391.8|242310.7|242260.7|242541.8|242491.8|242281.7|242207|730
1589447100000|2020-05-14 09:05:00|242310.2|242260.2|242117.3|242067.3|242340.5|242261|242051.2|242001.2|633
1589447400000|2020-05-14 09:10:00|242118.5|242068.5|242021.6|241971.6|242153.3|242103.3|242008|241930.3|596
1589447700000|2020-05-14 09:15:00|242021|241971|242018.5|241968.5|242118.7|242068.7|241960.3|241906.4|625
1589448000000|2020-05-14 09:20:00|242019.4|241969.4|242122.4|242072.4|242165|242115|242010.3|241960.3|569
1589448300000|2020-05-14 09:25:00|242122.7|242072.7|242033.7|241983.7|242122.7|242072.7|241896.7|241846.7|598
1589448600000|2020-05-14 09:30:00|242033.4|241983.4|241879.7|241829.7|242046.7|241996.7|241869|241819|608
1589448900000|2020-05-14 09:35:00|241878.6|241828.6|241971.1|241921.1|242049.8|241999.8|241867.2|241817.2|497
1589449200000|2020-05-14 09:40:00|241972|241922|241893.5|241843.5|242016.6|241966.6|241874.3|241824.3|505
1589449500000|2020-05-14 09:45:00|241892.5|241842.5|241907.4|241857.4|241950.1|241900.1|241836.1|241786.1|560
1589449800000|2020-05-14 09:50:00|241906.9|241856.9|241575.9|241525.9|241910.7|241860.7|241544.4|241494.4|684
1589450100000|2020-05-14 09:55:00|241576.7|241526.7|241474.3|241424.3|241719.8|241669.8|241451.4|241401.4|686
1589450400000|2020-05-14 10:00:00|241476.5|241426.5|241529.8|241479.8|241709.9|241659.9|241444.4|241394.4|757
1589450700000|2020-05-14 10:05:00|241527.7|241477.7|241954.4|241904.4|241989.1|241939.1|241396.8|241346.8|863
1589451000000|2020-05-14 10:10:00|241954.7|241904.7|242047.8|241997.8|242201.1|242151.1|241948|241860.5|739
1589451300000|2020-05-14 10:15:00|242046.9|241996.9|242293.5|242243.5|242380.9|242254|241884.5|241834.5|662
1589451600000|2020-05-14 10:20:00|242291.5|242241.5|242455.7|242405.7|242470.4|242420.4|242219.6|242169.6|665
1589451900000|2020-05-14 10:25:00|242457.7|242407.7|242454.7|242404.7|242534.3|242484.3|242406.5|242356.5|630
1589452200000|2020-05-14 10:30:00|242451|242401|242516.8|242466.8|242606.6|242556.6|242314.8|242264.8|610
1589452500000|2020-05-14 10:35:00|242520.7|242470.7|242286.1|242236.1|242647.5|242597.5|242286.1|242236.1|782
1589452800000|2020-05-14 10:40:00|242286.4|242236.4|242640.6|242590.6|242653.9|242603.9|242263|242213|763
1589453100000|2020-05-14 10:45:00|242641.9|242591.9|242764.1|242714.1|242810.8|242760.8|242505.9|242419.3|730
1589453400000|2020-05-14 10:50:00|242764.2|242714.2|243001.3|242951.3|243033.4|242983.4|242764.1|242714.1|723
1589453700000|2020-05-14 10:55:00|243000.9|242950.9|242808|242758|243049.7|242999.7|242798.8|242748.8|731
1589454000000|2020-05-14 11:00:00|242807.1|242757.1|243164.9|243114.9|243175.1|243125.1|242762.7|242712.7|731
1589454300000|2020-05-14 11:05:00|243166.3|243116.3|243165.1|243115.1|243175.8|243125.8|243058.3|243008.3|649
1589454600000|2020-05-14 11:10:00|243165.9|243115.9|243105.4|243055.4|243200.6|243150.6|242999.2|242949.2|765
1589454900000|2020-05-14 11:15:00|243111.6|243061.6|243340.9|243290.9|243443.8|243393.8|243111.6|243061.6|834
1589455200000|2020-05-14 11:20:00|243331.4|243281.4|243569.4|243519.4|243621.5|243571.5|243080.2|243030.2|776
1589455500000|2020-05-14 11:25:00|243570|243520|243772.9|243722.9|243808|243758|243550.3|243500.3|843
1589455800000|2020-05-14 11:30:00|243773.8|243723.8|243186.8|243136.8|243798.7|243748.7|243179|243129|807
1589456100000|2020-05-14 11:35:00|243180.4|243130.4|243308.8|243258.8|243393.3|243343.3|243086.5|243036.5|825
1589456400000|2020-05-14 11:40:00|243308.6|243258.6|243483.1|243433.1|243506|243456|243216.2|243166.2|911
1589456700000|2020-05-14 11:45:00|243479|243429|243026.6|242976.6|243502|243452|242818.6|242768.6|869
1589457000000|2020-05-14 11:50:00|243025.2|242975.2|243063.5|243013.5|243148.6|243098.6|243018.8|242968.8|737
1589457300000|2020-05-14 11:55:00|243062.9|243012.9|243124.9|243074.9|243231.2|243181.2|243046.4|242996.4|917
1589457600000|2020-05-14 12:00:00|243121.8|243071.8|243189.6|243139.6|243310.2|243254.5|243037.3|242987.3|882
1589457900000|2020-05-14 12:05:00|243190.5|243140.5|243366.2|243316.2|243522.8|243472.8|243140.6|243090.6|903
1589458200000|2020-05-14 12:10:00|243365.7|243315.7|243207.9|243157.9|243423.4|243373.4|243148|243098|872
1589458500000|2020-05-14 12:15:00|243207.3|243157.3|242837.6|242787.6|243207.3|243157.3|242775.4|242725.4|885
1589458800000|2020-05-14 12:20:00|242838.1|242788.1|242965.7|242915.7|243112.8|243062.8|242831.8|242781.8|838
1589459100000|2020-05-14 12:25:00|242965.6|242915.6|243032|242769.3|243032|242942.1|242733.5|242623.9|872
1589459400000|2020-05-14 12:30:00|242973.4|242848.4|243109.2|243059.2|243189|243139|242462.3|242395.1|961
1589459700000|2020-05-14 12:35:00|243124.7|243074.7|243056.9|243006.9|243431.7|243381.7|243049.6|242999.6|931
1589460000000|2020-05-14 12:40:00|243055.5|243005.5|243325.8|243275.8|243328.3|243278.3|242882.3|242832.3|838
1589460300000|2020-05-14 12:45:00|243320.7|243270.7|243221|243171|243429.6|243379.6|243028.6|242978.6|918
1589460600000|2020-05-14 12:50:00|243222.9|243172.9|243149.2|243099.2|243281.7|243231.7|242990.4|242940.4|870
1589460900000|2020-05-14 12:55:00|243149.3|243099.3|242782.5|242732.5|243159.1|243109.1|242711.9|242661.9|904
1589461200000|2020-05-14 13:00:00|242785.1|242735.1|243170.1|243120.1|243514.3|243464.3|242783.1|242733.1|896
1589461500000|2020-05-14 13:05:00|243171.4|243121.4|242903.3|242853.3|243398.3|243348.3|242901.8|242851.8|822
1589461800000|2020-05-14 13:10:00|242905.6|242855.6|242715|242665|243045.2|242995.2|242669.8|242619.8|937
1589462100000|2020-05-14 13:15:00|242713.8|242663.8|242779.2|242729.2|242949.5|242899.5|242666.5|242616.5|926
1589462400000|2020-05-14 13:20:00|242774.4|242724.4|242680.7|242630.7|242793.7|242743.7|242562.1|242512.1|898
1589462700000|2020-05-14 13:25:00|242680.1|242630.1|242702.2|242652.2|242723.8|242673.8|242531|242481|868
1589463000000|2020-05-14 13:30:00|242702.7|242652.7|242619.3|242569.3|242762|242712|242044.1|241994.1|1026
1589463300000|2020-05-14 13:35:00|242617.1|242567.1|242691.9|242641.9|242799|242749|242554.3|242504.3|999
1589463600000|2020-05-14 13:40:00|242691.5|242641.5|242529.9|242479.9|242863|242813|242496.1|242446.1|1058
1589463900000|2020-05-14 13:45:00|242543.2|242493.2|242949.3|242899.3|243158.8|243108.8|242519.6|242469.6|1034
1589464200000|2020-05-14 13:50:00|242949.9|242899.9|243392|243342|243396.8|243346.8|242869.1|242819.1|1018
1589464500000|2020-05-14 13:55:00|243392.7|243342.7|243435.9|243385.9|243638|243588|243274.3|243224.3|989
1589464800000|2020-05-14 14:00:00|243439.2|243389.2|243571|243521|243721.2|243671.2|243426.4|243376.4|997
1589465100000|2020-05-14 14:05:00|243570.6|243520.6|243148|243098|243576.1|243526.1|243148|243098|914
1589465400000|2020-05-14 14:10:00|243143.2|243093.2|242923.4|242873.4|243267.7|243216.2|242683.7|242633.7|1018
1589465700000|2020-05-14 14:15:00|242922.5|242872.5|242578.6|242528.6|242940|242890|242305.2|242255.2|969
1589466000000|2020-05-14 14:20:00|242588.3|242538.3|242462.8|242412.8|242748.3|242698.3|242436.7|242386.7|995
1589466300000|2020-05-14 14:25:00|242452.9|242402.9|242145.3|242095.3|242464.6|242414.6|241870.6|241820.6|961
1589466600000|2020-05-14 14:30:00|242145.7|242095.7|242211|242161|242354.8|242304.8|241969.1|241919.1|977
1589466900000|2020-05-14 14:35:00|242209.4|242159.4|241686.6|241636.6|242278|242228|241509.1|241459.1|933
1589467200000|2020-05-14 14:40:00|241689|241639|241412.6|241362.6|241689|241639|241200.9|241150.9|965
1589467500000|2020-05-14 14:45:00|241404|241354|241447.5|241397.5|241568.2|241518.2|241288.9|241238.9|1008
1589467800000|2020-05-14 14:50:00|241455.6|241405.6|241501.4|241451.4|241504.7|241454.7|240883.3|240833.3|974
1589468100000|2020-05-14 14:55:00|241481.4|241431.4|241506.4|241456.4|241637.8|241587.8|241383.6|241333.6|1000
1589468400000|2020-05-14 15:00:00|241500|241450|241223.1|241173.1|241556.6|241506.6|240933.6|240883.6|1035
1589468700000|2020-05-14 15:05:00|241223.4|241173.4|241217.4|241167.4|241247.4|241197.4|241037.5|240987.5|925
1589469000000|2020-05-14 15:10:00|241218.7|241168.7|240970.9|240920.9|241350.3|241300.3|240929|240879|896
1589469300000|2020-05-14 15:15:00|240961.7|240911.7|240917.3|240867.3|241039.9|240989.9|240655.3|240567.3|953
1589469600000|2020-05-14 15:20:00|240915|240865|241337.7|241287.7|241446.7|241396.7|240907.2|240857.2|979
1589469900000|2020-05-14 15:25:00|241341.8|241291.8|241290.7|241240.7|241448.2|241398.2|241271.4|241221.4|894
1589470200000|2020-05-14 15:30:00|241289.2|241239.2|241401.7|241351.7|241413.8|241363.8|240995.7|240945.7|956
1589470500000|2020-05-14 15:35:00|241403.7|241353.7|241845.3|241795.3|241908.6|241850.9|241286.2|241182.6|1067
1589470800000|2020-05-14 15:40:00|241839.2|241789.2|241837|241787|241873|241823|241653.5|241603.5|1060
1589471100000|2020-05-14 15:45:00|241838.3|241788.3|241861.7|241811.7|241917.6|241867.6|241766.2|241716.2|978
1589471400000|2020-05-14 15:50:00|241860.5|241810.5|241656.2|241606.2|242044.1|241994.1|241646.8|241596.8|992
1589471700000|2020-05-14 15:55:00|241656.9|241606.9|241813.3|241763.3|241864.5|241814.5|241655.7|241605.7|899
1589472000000|2020-05-14 16:00:00|241812.1|241762.1|241660.3|241610.3|241827.5|241777.5|241628.3|241578.3|952
1589472300000|2020-05-14 16:05:00|241664.5|241614.5|241807.2|241757.2|241886.2|241836.2|241658.4|241608.4|918
1589472600000|2020-05-14 16:10:00|241812|241762|241894.1|241844.1|241925.4|241875.4|241750.4|241700.4|915
1589472900000|2020-05-14 16:15:00|241894.5|241844.5|242102.7|242052.7|242121.7|242071.7|241795.9|241745.9|887
1589473200000|2020-05-14 16:20:00|242102.2|242052.2|242369.2|242319.2|242429.2|242379.2|241965.5|241915.5|882
1589473500000|2020-05-14 16:25:00|242370.6|242320.6|242536.2|242486.2|242814|242764|242353.2|242269.6|859
1589473800000|2020-05-14 16:30:00|242534.6|242484.6|242531.7|242481.7|242694.7|242626.4|242423.6|242373.6|897
1589474100000|2020-05-14 16:35:00|242530.9|242480.9|242586|242536|242617.3|242567.3|242380.4|242330.4|859
1589474400000|2020-05-14 16:40:00|242586.5|242536.5|242705.3|242655.3|242923.9|242873.9|242565.1|242515.1|880
1589474700000|2020-05-14 16:45:00|242715.7|242665.7|242548.9|242498.9|242715.7|242665.7|242485.3|242435.3|845
1589475000000|2020-05-14 16:50:00|242551.6|242501.6|242249.4|242199.4|242560.9|242510.9|242222.8|242172.8|846
1589475300000|2020-05-14 16:55:00|242244.9|242194.9|242193.5|242143.5|242326.2|242276.2|242155.2|242105.2|859
1589475600000|2020-05-14 17:00:00|242193|242143|242475.3|242425.3|242481.2|242431.2|242157.9|242107.9|878
1589475900000|2020-05-14 17:05:00|242474.9|242424.9|242318|242268|242515.2|242428|242258.4|242208.4|853
1589476200000|2020-05-14 17:10:00|242314.2|242264.2|242343.9|242293.9|242395|242345|242140.1|242090.1|886
1589476500000|2020-05-14 17:15:00|242343.2|242293.2|242219.9|242169.9|242345.9|242295.9|242192.4|242142.4|751
1589476800000|2020-05-14 17:20:00|242210.2|242160.2|242524.3|242474.3|242540.9|242490.9|242152.6|242102.6|972
1589477100000|2020-05-14 17:25:00|242524.5|242474.5|242315.2|242265.2|242557.3|242507.3|242229.8|242179.8|868
1589477400000|2020-05-14 17:30:00|242335|242285|242190.9|242140.9|242386.3|242336.3|242163.1|242113.1|882
1589477700000|2020-05-14 17:35:00|242192.6|242142.6|242128.1|242078.1|242192.6|242142.6|242006.6|241956.6|846
1589478000000|2020-05-14 17:40:00|242129.4|242079.4|242321.4|242271.4|242380.9|242330.9|242120.7|242070.7|820
1589478300000|2020-05-14 17:45:00|242318.7|242268.7|242347.9|242297.9|242374.5|242324.5|242257.5|242207.5|840
1589478600000|2020-05-14 17:50:00|242366.7|242316.7|242633.3|242583.3|242702.4|242652.4|242356.4|242306.4|838
1589478900000|2020-05-14 17:55:00|242630.9|242580.9|242879.8|242509.8|242962.7|242801.8|242582.3|242483.6|876
1589479200000|2020-05-14 18:00:00|242876.1|242506.1|242626.8|242576.8|243005.2|242923.6|242243|242192.3|946
1589479500000|2020-05-14 18:05:00|242632.4|242582.4|242339.1|242289.1|242683.4|242609.4|242309.9|242259.9|884
1589479800000|2020-05-14 18:10:00|242337|242287|240999.4|240949.4|242339.1|242289.1|240983.2|240933.2|954
1589480100000|2020-05-14 18:15:00|241000.1|240950.1|241225.6|241175.6|241397.3|241347.3|240866.5|240816.5|914
1589480400000|2020-05-14 18:20:00|241219.8|241169.8|241084|241034|241349.3|241292.9|241069.3|241019.3|853
1589480700000|2020-05-14 18:25:00|241086.5|241036.5|240588.4|240538.4|241168.5|241118.5|240576.9|240526.9|831
1589481000000|2020-05-14 18:30:00|240580.9|240530.9|240886.6|240836.6|240895.7|240845.7|240395.7|240345.7|907
1589481300000|2020-05-14 18:35:00|240892|240842|240945.8|240895.8|241015.1|240965.1|240713.8|240663.8|780
1589481600000|2020-05-14 18:40:00|240944.1|240894.1|240981.6|240931.6|241116.4|241066.4|240863|240813|801
1589481900000|2020-05-14 18:45:00|240980.3|240930.3|240752.1|240702.1|241009.8|240959.8|240747.9|240697.9|907
1589482200000|2020-05-14 18:50:00|240753.3|240703.3|240716.2|240666.2|240854.5|240804.5|240588.4|240538.4|810
1589482500000|2020-05-14 18:55:00|240718.3|240668.3|240492.8|240442.8|240829.8|240779.8|240468.5|240418.5|869
1589482800000|2020-05-14 19:00:00|240492.1|240442.1|239905.1|239855.1|240613.5|240563.5|239900.4|239810.5|908
1589483100000|2020-05-14 19:05:00|239911.7|239861.7|240096.4|240046.4|240170.7|240120.7|239836.5|239786.5|878
1589483400000|2020-05-14 19:10:00|240095.5|240045.5|239979.9|239929.9|240185|240135|239966.3|239916.3|901
1589483700000|2020-05-14 19:15:00|239970|239920|239636.7|239586.7|240040.7|239990.7|239599.1|239549.1|883
1589484000000|2020-05-14 19:20:00|239646.8|239596.8|239467.4|239417.4|239795.1|239745.1|239438.2|239388.2|955
1589484300000|2020-05-14 19:25:00|239458.3|239408.3|238474.7|238424.7|239460.2|239410.2|238305.3|238255.3|1022
1589484600000|2020-05-14 19:30:00|238446.8|238396.8|238683.2|238633.2|238687.1|238637.1|238266.3|238216.3|947
1589484900000|2020-05-14 19:35:00|238683.3|238633.3|238386|238336|238686.5|238636.5|237939.3|237889.3|964
1589485200000|2020-05-14 19:40:00|238385.7|238335.7|238190.3|238140.3|238387.9|238337.9|238139.6|238089.6|933
1589485500000|2020-05-14 19:45:00|238244.1|238194.1|238152|238102|238291.9|238241.9|238047.6|237997.6|935
1589485800000|2020-05-14 19:50:00|238151.7|238101.7|237991.1|237941.1|238159.9|238109.9|237856.7|237806.7|913
1589486100000|2020-05-14 19:55:00|237992.3|237942.3|238164.3|238114.3|238325.6|238275.6|237882.2|237832.2|982
1589486400000|2020-05-14 20:00:00|238165.4|238115.4|237705.3|237655.3|238182|238115.4|237551.8|237435.7|816
1589486700000|2020-05-14 20:05:00|237706.1|237656.1|237897.2|237847.2|237929.9|237852|237678.6|237628.6|764
1589487000000|2020-05-14 20:10:00|237902|237852|238116.1|238066.1|238194|238113.5|237856.2|237805.3|739
1589487300000|2020-05-14 20:15:00|238117|238067|238528.1|238478.1|238528.1|238478.1|238112.7|238062.7|665
1589487600000|2020-05-14 20:20:00|238517.9|238467.9|238462.7|238412.7|238592.1|238542.1|238375.8|238294.8|704
1589487900000|2020-05-14 20:25:00|238461.8|238411.8|238567.2|238517.2|238628.1|238539.8|238370.1|238290|611
1589488200000|2020-05-14 20:30:00|238566.4|238516.4|238725.7|238600.7|238942.3|238855.7|238554.2|238504.2|623
1589488500000|2020-05-14 20:35:00|238723.2|238598.2|238779.3|238654.3|238839.5|238755.2|238596.3|238513.3|719
1589488800000|2020-05-14 20:40:00|238812.9|238687.9|238720.9|238595.9|238812.9|238721|238624.3|238532.3|535
1589489100000|2020-05-14 20:45:00|238718.9|238593.9|238671.3|238546.3|238739.2|238645.5|238588|238504.1|615
1589489400000|2020-05-14 20:50:00|238674.1|238549.1|238662.6|238612.6|238737.8|238654.7|238616.4|238535.3|357
1589489700000|2020-05-14 20:55:00|238663|238613|238790|238529.7|238803.8|238656|238633.7|238509.7|414
1589490000000|2020-05-14 21:00:00|238831.6|238461.6|238606.7|238236.7|238855.7|238540.8|238606.7|238236.7|93
1589490300000|2020-05-14 21:05:00|238583.3|238213.3|238638.8|238268.8|238732.4|238362.4|238506.5|238136.5|203
1589490600000|2020-05-14 21:10:00|238620.3|238250.3|238667.3|238297.3|238743.7|238373.7|238600.4|238230.4|127
1589490900000|2020-05-14 21:15:00|238666|238296|238606|238236|238696.1|238326.1|238480.8|238110.8|148
1589491200000|2020-05-14 21:20:00|238611.1|238241.1|238825.2|238455.2|238853.4|238489.4|238340.7|237970.7|221
1589491500000|2020-05-14 21:25:00|238824.8|238454.8|238847.4|238492|238858.5|238536.4|238729.5|238359.5|217
1589491800000|2020-05-14 21:30:00|238827.4|238483.2|238829.9|238459.9|238978.7|238726.7|238781.5|238418.7|364
1589492100000|2020-05-14 21:35:00|238777.1|238407.1|238835.5|238514.2|238863|238543.7|238777.1|238407.1|135
1589492400000|2020-05-14 21:40:00|238828.5|238495.8|238845.2|238543.7|238863.2|238543.7|238814.4|238458.3|126
1589492700000|2020-05-14 21:45:00|238848.4|238529|238838.5|238468.5|238860.9|238530.7|238804.1|238439.3|153
1589493000000|2020-05-14 21:50:00|238835.8|238465.8|238822.9|238452.9|238863.3|238521.9|238800|238446.8|142
1589493300000|2020-05-14 21:55:00|238825.4|238455.4|238933.6|238563.6|238961.2|238591.2|238812.6|238453|196
1589493600000|2020-05-14 22:00:00|238937|238567|238899.8|238529.8|239013|238643|238819.7|238449.7|357
1589493900000|2020-05-14 22:05:00|238896.6|238526.6|238861.6|238511.2|238957|238587|238861.6|238511.2|316
1589494200000|2020-05-14 22:10:00|238878|238515.5|238872.3|238502.3|238941.3|238571.3|238827|238473.4|315
1589494500000|2020-05-14 22:15:00|238885.7|238515.7|238895.9|238525.9|238922.2|238556.8|238843.8|238485.1|417
1589494800000|2020-05-14 22:20:00|238899.5|238529.5|238867.7|238497.7|238935.2|238565.2|238756|238455.4|382
1589495100000|2020-05-14 22:25:00|238861.7|238491.7|238852.5|238506.2|238894.3|238541.1|238791.1|238473.4|436
1589495400000|2020-05-14 22:30:00|238860.2|238508.6|238876.6|238506.6|238908.6|238693.4|238754.5|238486.4|674
1589495700000|2020-05-14 22:35:00|238863.5|238493.5|238758.1|238492|238904.1|238633.6|238670.8|238464.6|503
1589496000000|2020-05-14 22:40:00|238679.8|238554.8|238728.9|238453.7|238794.8|238562.8|238632.8|238414.9|558
1589496300000|2020-05-14 22:45:00|238730.7|238453|238726.5|238472.4|238783.6|238571.5|238628.3|238420.6|540
1589496600000|2020-05-14 22:50:00|238668.5|238543.5|238645.1|238520.1|238784.7|238581.3|238644|238442|545
1589496900000|2020-05-14 22:55:00|238646.6|238521.6|238754.1|238482.8|238806.8|238575.3|238571.4|238420|492
1589497200000|2020-05-14 23:00:00|238697|238572|238736.1|238611.1|238840.6|238655.5|238621.5|238454|402
1589497500000|2020-05-14 23:05:00|238792|238539.7|238731.3|238606.3|238841.7|238652.2|238661.8|238529.8|278
1589497800000|2020-05-14 23:10:00|238735|238610|238730.1|238605.1|238869.5|238670.4|238664.8|238548.3|328
1589498100000|2020-05-14 23:15:00|238719.7|238594.7|238650.1|238525.1|238750.5|238638.1|238593|238395.3|434
1589498400000|2020-05-14 23:20:00|238652.9|238527.9|238698.2|238573.2|238747.6|238580.4|238609.6|238469.7|422
1589498700000|2020-05-14 23:25:00|238697.3|238572.3|238693.5|238568.5|238773.4|238600.2|238640.7|238499.2|382
1589499000000|2020-05-14 23:30:00|238681.7|238556.7|238678|238553|238806.1|238580.8|238604.5|238483.7|426
1589499300000|2020-05-14 23:35:00|238677.3|238552.3|238680.3|238555.3|238795.7|238589.2|238621.3|238483.2|308
1589499600000|2020-05-14 23:40:00|238673.7|238548.7|238671.5|238546.5|238764.5|238597.1|238643.2|238467.5|387
1589499900000|2020-05-14 23:45:00|238669.7|238544.7|238688.7|238563.7|238806|238624.8|238628.3|238474.9|398
1589500200000|2020-05-14 23:50:00|238660.5|238610.5|238664.4|238614.4|238838.1|238661.6|238660.5|238546.7|357
1589500500000|2020-05-14 23:55:00|238712.2|238587.2|238729.2|238604.2|238780|238662.6|238664.4|238574.1|315
1589500800000|2020-05-15 00:00:00|238725.4|238600.4|238680.1|238555.1|238752.9|238654.9|238637.7|238512.7|505
1589501100000|2020-05-15 00:05:00|238679.1|238554.1|238761.2|238636.2|238839.3|238685.9|238669.3|238544.3|429
1589501400000|2020-05-15 00:10:00|238760.9|238635.9|238790.1|238665.1|238897.9|238700.1|238752.7|238571.3|365
1589501700000|2020-05-15 00:15:00|238778|238653|239010.9|238885.9|239064|238894.5|238764.3|238612.7|457
1589502000000|2020-05-15 00:20:00|239010.1|238885.1|239144|239019|239241.7|239055.7|238975.7|238874.2|561
1589502300000|2020-05-15 00:25:00|239224|238932.4|239198.7|239073.7|239314.2|239110.4|239140.8|238904|585
1589502600000|2020-05-15 00:30:00|239201.2|239076.2|239020.8|238895.8|239247.2|239122.2|239004.7|238759.8|521
1589502900000|2020-05-15 00:35:00|239021|238896|239045.8|238920.8|239142.5|238943.3|239012.2|238806.7|364
1589503200000|2020-05-15 00:40:00|239058.5|238933.5|239195|239070|239293.3|239097.2|239049.7|238854.3|548
1589503500000|2020-05-15 00:45:00|239247.5|238978.5|239293|239168|239344.2|239169.5|239142.7|238914.9|596
1589503800000|2020-05-15 00:50:00|239281.7|239156.7|239227.1|239102.1|239332.6|239173.3|239188.1|239006|693
1589504100000|2020-05-15 00:55:00|239219.7|239094.7|239346|239221|239419|239307|239187.3|238983.7|483
1589504400000|2020-05-15 01:00:00|239353.8|239228.8|239362.1|239237.1|239434.2|239252.6|239263.7|239098.5|439
1589504700000|2020-05-15 01:05:00|239368.5|239243.5|239339.1|239214.1|239416.6|239271.3|239313.6|239132.8|446
1589505000000|2020-05-15 01:10:00|239339.5|239214.5|239334.5|239209.5|239456.9|239288.7|239325.1|239122.7|430
1589505300000|2020-05-15 01:15:00|239333.4|239208.4|239265.3|239140.3|239421.2|239230.4|239218.8|239028.6|510
1589505600000|2020-05-15 01:20:00|239335.5|239076.7|239235.2|239110.2|239423.8|239222.4|239228.8|239034.4|490
1589505900000|2020-05-15 01:25:00|239236.1|239111.1|239287.8|239027.3|239359.7|239172.2|239192.4|238989|558
1589506200000|2020-05-15 01:30:00|239201.4|239076.4|239202.4|239077.4|239309.3|239108.7|239162.6|238952|495
1589506500000|2020-05-15 01:35:00|239204.1|239079.1|239269.5|239144.5|239333.2|239154|239157.7|238998.9|413
1589506800000|2020-05-15 01:40:00|239271|239146|239413|239288|239453.5|239304.2|239231.7|239106.7|364
1589507100000|2020-05-15 01:45:00|239412.8|239287.8|239346.9|239221.9|239453|239349.7|239337.1|239136.9|348
1589507400000|2020-05-15 01:50:00|239346.5|239221.5|239313.4|239040.5|239465|239284.7|239186.4|238943.6|403
1589507700000|2020-05-15 01:55:00|239318|239034|239322.3|239023.4|239360.5|239154.3|239166.3|238943.5|369
1589508000000|2020-05-15 02:00:00|239323.6|239022.1|239319|239194|239466.1|239280|239214.7|238945.7|546
1589508300000|2020-05-15 02:05:00|239318.8|239193.8|239430.9|239305.9|239549.1|239393.7|239259.8|239134.8|474
1589508600000|2020-05-15 02:10:00|239428.1|239303.1|239517|239392|239592.5|239469.7|239424.5|239217|558
1589508900000|2020-05-15 02:15:00|239509.5|239384.5|239643.6|239518.6|239716.1|239599.5|239509.5|239384.5|584
1589509200000|2020-05-15 02:20:00|239643|239518|239567.9|239442.9|239687.1|239558.6|239539.8|239337.7|442
1589509500000|2020-05-15 02:25:00|239558.2|239433.2|239630.4|239356.4|239702.1|239512|239538|239337.4|411
1589509800000|2020-05-15 02:30:00|239626.9|239355.6|239484.3|239174.2|239645.8|239441|239382.9|239159.1|389
1589510100000|2020-05-15 02:35:00|239497.3|239154.4|239386.9|239029|239535.1|239271.5|239182|238959.2|433
1589510400000|2020-05-15 02:40:00|239381.1|239030.3|239419.3|239133.9|239472.3|239228.9|239291.5|239010.8|295
1589510700000|2020-05-15 02:45:00|239417.9|239121.9|239232.8|239107.8|239576.4|239245.9|239210.2|238976.4|344
1589511000000|2020-05-15 02:50:00|239229.5|239104.5|239127.7|239002.7|239324.9|239134.9|239123.7|238924.7|406
1589511300000|2020-05-15 02:55:00|239127.9|239002.9|239122|238997|239238.2|239054.5|239075.6|238904.9|415
1589511600000|2020-05-15 03:00:00|239120|238995|239182.8|239057.8|239247|239061.2|239110.1|238912|349
1589511900000|2020-05-15 03:05:00|239182.9|239057.9|239124.2|238999.2|239237|239057.9|239073.6|238917.2|375
1589512200000|2020-05-15 03:10:00|239107.5|238982.5|239135.6|239010.6|239251.9|239108.2|239107.5|238971.4|451
1589512500000|2020-05-15 03:15:00|239138.9|239013.9|239114.6|238989.6|239231.9|239045.5|239097|238922.3|250
1589512800000|2020-05-15 03:20:00|239116.8|238991.8|239110.7|238985.7|239223.8|239023.1|239051.9|238913.2|340
1589513100000|2020-05-15 03:25:00|239097.1|238972.1|239122.4|238857.9|239204.8|238997.2|239002.1|238827.8|447
1589513400000|2020-05-15 03:30:00|239117.4|238856.7|239033.7|238754.3|239149.9|238936.4|238846.6|238640.6|406
1589513700000|2020-05-15 03:35:00|239053.5|238763|239075.2|238775.2|239106.7|238858.7|238925.6|238693|420
1589514000000|2020-05-15 03:40:00|239076|238774.6|238959.1|238695.1|239103.1|238815|238864.5|238671.4|444
1589514300000|2020-05-15 03:45:00|238956.6|238697.9|238970.5|238845.5|239100.4|238887.3|238904.1|238697.9|448
1589514600000|2020-05-15 03:50:00|238971.3|238846.3|239062.3|238804.5|239117.6|238892|238961.6|238756.9|374
1589514900000|2020-05-15 03:55:00|239058.4|238807.9|238769|238719|239058.4|238864.8|238755.1|238640.6|478
1589515200000|2020-05-15 04:00:00|238767.9|238717.9|238770.3|238720.3|238827.6|238741.6|238749.2|238668.3|360
1589515500000|2020-05-15 04:05:00|238772.6|238722.6|238755|238630|238849.1|238733.4|238669|238583.4|351
1589515800000|2020-05-15 04:10:00|238752.7|238627.7|238826.2|238701.2|238986.3|238762.6|238713.5|238621.5|345
1589516100000|2020-05-15 04:15:00|238826.4|238701.4|238934.2|238656.6|238991.8|238778|238816.1|238616|357
1589516400000|2020-05-15 04:20:00|238933.7|238656.1|238943.4|238626.1|238982.3|238746.5|238854.6|238597.3|313
1589516700000|2020-05-15 04:25:00|238941.8|238625.3|238935|238635.4|238981.3|238736.3|238846.3|238605.5|386
1589517000000|2020-05-15 04:30:00|238940.9|238627.6|238908.2|238602.8|238974.8|238724.8|238807.4|238564.1|330
1589517300000|2020-05-15 04:35:00|238905.3|238607|238895.6|238598.5|238948.6|238719.8|238799.2|238566.5|406
1589517600000|2020-05-15 04:40:00|238898.9|238589.3|238880.6|238591.6|238915.8|238691.3|238790.7|238575.2|262
1589517900000|2020-05-15 04:45:00|238893.5|238581|238702.4|238577.4|238936.6|238697.3|238698.3|238516.1|438
1589518200000|2020-05-15 04:50:00|238702.2|238577.2|238678.5|238553.5|238795.9|238592.3|238676.4|238491.7|385
1589518500000|2020-05-15 04:55:00|238679.7|238554.7|238675.8|238550.8|238689|238597.5|238647.5|238545.6|323
1589518800000|2020-05-15 05:00:00|238674|238549|238474.1|238349.1|238679.8|238587.5|238465.3|238248.8|418
1589519100000|2020-05-15 05:05:00|238474.6|238349.6|238502.4|238217.1|238584.9|238394.3|238271.2|238161.8|518
1589519400000|2020-05-15 05:10:00|238503.2|238218.3|238520.8|238166.2|238544.1|238318.8|238406.5|238160|351
1589519700000|2020-05-15 05:15:00|238517.6|238172|238487.1|238232.9|238594.3|238415.2|238366.5|238172|424
1589520000000|2020-05-15 05:20:00|238485|238229.3|238517.8|238392.8|238578.5|238402.7|238398.5|238187.1|364
1589520300000|2020-05-15 05:25:00|238518.4|238393.4|238739.5|238474.2|238808.6|238585|238485.2|238290.7|504
1589520600000|2020-05-15 05:30:00|238740.6|238476.8|238597.4|238303.3|238863.7|238621.7|238519.9|238255.1|515
1589520900000|2020-05-15 05:35:00|238594.7|238302.6|238676.7|238356.6|238708.8|238411.6|238466.7|238226|423
1589521200000|2020-05-15 05:40:00|238686.9|238353.3|238676.4|238380.3|238702.7|238508.7|238587.4|238318.5|249
1589521500000|2020-05-15 05:45:00|238676.3|238371.4|238626.1|238360.4|238703.1|238479.7|238550.7|238299|284
1589521800000|2020-05-15 05:50:00|238635.2|238345.3|238680.3|238377.8|238733|238449.8|238473|238238.5|478
1589522100000|2020-05-15 05:55:00|238681.6|238392.3|238789.8|238488.8|238890.3|238672.7|238681.6|238387.5|534
1589522400000|2020-05-15 06:00:00|238812.8|238496.2|238632.7|238363.9|239136.8|238816.6|238557.3|238281.5|641
1589522700000|2020-05-15 06:05:00|238630.8|238369.5|238795.2|238670.2|238952|238762.8|238622.4|238334.2|566
1589523000000|2020-05-15 06:10:00|238799.2|238674.2|239012.2|238738|239034|238822.4|238787.7|238610.1|532
1589523300000|2020-05-15 06:15:00|239010.1|238738.5|238908.6|238657.4|239074.6|238859.2|238830.5|238617.3|536
1589523600000|2020-05-15 06:20:00|238848.1|238723.1|239102.7|238850.6|239103.8|238920.7|238836.5|238608.9|638
1589523900000|2020-05-15 06:25:00|239039.6|238914.6|239092.8|238967.8|239191.8|238974.7|238896.8|238683.1|590
1589524200000|2020-05-15 06:30:00|239088.4|238963.4|239310.7|239185.7|239385.4|239214.8|239088.4|238951.5|483
1589524500000|2020-05-15 06:35:00|239384.9|239111.1|239436.1|239311.1|239567.9|239366.7|239301.5|239111.1|456
1589524800000|2020-05-15 06:40:00|239438.7|239313.7|239462.5|239337.5|239498.6|239373.6|239419.8|239294.8|399
1589525100000|2020-05-15 06:45:00|239465|239340|239351.2|239226.2|239498.7|239349.9|239272.7|239191.7|557
1589525400000|2020-05-15 06:50:00|239307|239182|239248.7|239123.7|239371.1|239246.1|239105.5|239001.6|635
1589525700000|2020-05-15 06:55:00|239249.1|239124.1|239269.7|239144.7|239342|239165.4|239193|239068|559
1589526000000|2020-05-15 07:00:00|239279.2|239154.2|238674.3|238549.3|239347.6|239156|238606|238481|772
1589526300000|2020-05-15 07:05:00|238671.7|238546.7|238983.9|238858.9|239019.7|238894.7|238647.5|238522.5|599
1589526600000|2020-05-15 07:10:00|238984.9|238859.9|238767.2|238642.2|238994.9|238863.8|238745.1|238601|743
1589526900000|2020-05-15 07:15:00|238766.2|238641.2|238649.2|238524.2|238849.1|238734.4|238572.9|238386.5|678
1589527200000|2020-05-15 07:20:00|238649.8|238524.8|238550.6|238425.6|238804.7|238637.5|238401.5|238312.8|710
1589527500000|2020-05-15 07:25:00|238549.3|238424.3|238521.7|238396.7|238622.6|238448|238409.5|238235.4|593
1589527800000|2020-05-15 07:30:00|238523|238398|238671.6|238546.6|238726.7|238577.8|238463.7|238282.6|628
1589528100000|2020-05-15 07:35:00|238671.5|238546.5|238695.5|238570.5|238860.3|238735.3|238668.3|238543.3|643
1589528400000|2020-05-15 07:40:00|238691.5|238566.5|238757.7|238632.7|238810|238664.6|238689.7|238546|623
1589528700000|2020-05-15 07:45:00|238764.5|238639.5|238900.6|238775.6|238965.6|238776.9|238762.2|238567|552
1589529000000|2020-05-15 07:50:00|238903.2|238778.2|238753.5|238628.5|238955.1|238779|238732.4|238607.4|557
1589529300000|2020-05-15 07:55:00|238753.6|238628.6|237978.9|237853.9|238753.7|238628.7|237927.6|237843.6|754
1589529600000|2020-05-15 08:00:00|237990.4|237865.4|237906.5|237781.5|238021.7|237901|237833.9|237651.6|859
1589529900000|2020-05-15 08:05:00|237893.3|237768.3|238041.4|237916.4|238158.4|237973.3|237695.3|237522.6|730
1589530200000|2020-05-15 08:10:00|238043.4|237918.4|238050|237925|238126.3|237965.9|237980.9|237771.9|544
1589530500000|2020-05-15 08:15:00|238050.6|237925.6|238046.3|237921.3|238145.7|237968.7|238027.4|237846.6|463
1589530800000|2020-05-15 08:20:00|238049.4|237924.4|238280.9|238155.9|238461|238263.3|238031.5|237906.5|599
1589531100000|2020-05-15 08:25:00|238278.9|238153.9|238294.1|238169.1|238314.3|238220.1|238122.8|237997.8|607
1589531400000|2020-05-15 08:30:00|238293.3|238168.3|238328.1|238203.1|238378|238214.9|238274.7|238124.7|565
1589531700000|2020-05-15 08:35:00|238327.5|238202.5|238441.4|238316.4|238586.2|238378.5|238296.2|238148.7|777
1589532000000|2020-05-15 08:40:00|238446.5|238321.5|238435.9|238310.9|238558.4|238368|238330.9|238205.9|785
1589532300000|2020-05-15 08:45:00|238430.9|238305.9|238582.1|238457.1|238635.1|238465.2|238411.9|238215.7|621
1589532600000|2020-05-15 08:50:00|238582.3|238457.3|238465.1|238340.1|238653.1|238480.8|238436.4|238267.4|646
1589532900000|2020-05-15 08:55:00|238462.1|238337.1|238547.7|238422.7|238551.7|238426.7|238405|238248.3|603
1589533200000|2020-05-15 09:00:00|238539.5|238414.5|238652.2|238527.2|238743.6|238592.4|238503|238340.1|574
1589533500000|2020-05-15 09:05:00|238652.1|238527.1|238641.2|238516.2|238728.3|238560.7|238549.3|238447.2|538
1589533800000|2020-05-15 09:10:00|238645|238520|238747.9|238622.9|238824.3|238650.3|238556.2|238431.2|692
1589534100000|2020-05-15 09:15:00|238744.1|238619.1|239019.2|238894.2|239155.7|238953.6|238731.7|238606.7|579
1589534400000|2020-05-15 09:20:00|239022.8|238897.8|239096.8|238971.8|239178.1|239004.4|239009.3|238869.3|629
1589534700000|2020-05-15 09:25:00|239094|238969|238998.8|238873.8|239151.2|238982.9|238988.5|238863.5|477
1589535000000|2020-05-15 09:30:00|239007.1|238882.1|238977.5|238852.5|239016.2|238891.2|238873.4|238783.7|495
1589535300000|2020-05-15 09:35:00|238975.2|238850.2|239259.3|239134.3|239337.6|239149.6|238967.1|238842.1|602
1589535600000|2020-05-15 09:40:00|239266.3|239141.3|239273.1|239148.1|239279.8|239154.8|239074.5|238897.8|663
1589535900000|2020-05-15 09:45:00|239273.4|239148.4|238965.7|238840.7|239285.9|239160.9|238936.7|238833.8|725
1589536200000|2020-05-15 09:50:00|238964.2|238839.2|238934.6|238809.6|238964.4|238868.3|238787|238711.6|569
1589536500000|2020-05-15 09:55:00|238935.8|238810.8|238620.8|238495.8|238938.4|238813.4|238580.5|238413.2|668
1589536800000|2020-05-15 10:00:00|238618|238493|238633.6|238508.6|238832.2|238652.1|238617.4|238462.3|607
1589537100000|2020-05-15 10:05:00|238635.4|238510.4|238404.2|238279.2|238704.3|238521.8|238389.3|238199|568
1589537400000|2020-05-15 10:10:00|238398.5|238273.5|238475.9|238350.9|238585.6|238412.8|238397.7|238210.5|632
1589537700000|2020-05-15 10:15:00|238476.5|238351.5|238454.1|238181.1|238527.2|238351.5|238352.1|238167.9|568
1589538000000|2020-05-15 10:20:00|238457.5|238177.2|238455.5|238330.5|238515.1|238341|238364.6|238177.2|513
1589538300000|2020-05-15 10:25:00|238455.7|238330.7|238472.1|238422.1|238514.5|238426.9|238351.5|238214.6|609
1589538600000|2020-05-15 10:30:00|238473.3|238423.3|238912.4|238787.4|239145|238943.8|238473.3|238423.3|741
1589538900000|2020-05-15 10:35:00|238913.9|238788.9|238932.1|238807.1|239013.2|238888.2|238634.5|238559.9|771
1589539200000|2020-05-15 10:40:00|238934.2|238809.2|239281.1|239156.1|239446.5|239347.8|238795.4|238710|882
1589539500000|2020-05-15 10:45:00|239282.8|239157.8|238918.1|238868.1|239334.4|239231.8|238915.5|238707.5|772
1589539800000|2020-05-15 10:50:00|238915.5|238865.5|238860.1|238735.1|238973.7|238874.7|238744.5|238660.9|710
1589540100000|2020-05-15 10:55:00|238867.7|238742.7|238954.9|238904.9|239233|239125.8|238814.2|238689.2|800
1589540400000|2020-05-15 11:00:00|238930.5|238880.5|239401.4|239276.4|239413.3|239331.3|238883.6|238805.3|827
1589540700000|2020-05-15 11:05:00|239403.1|239278.1|239609.5|239559.5|239653.3|239577.4|239314.6|239234.2|894
1589541000000|2020-05-15 11:10:00|239614.4|239564.4|239296.6|239246.6|239614.4|239564.4|239275.1|239209.3|832
1589541300000|2020-05-15 11:15:00|239293.4|239243.4|239528.2|239478.2|239633.7|239547.1|239266.5|239216.5|795
1589541600000|2020-05-15 11:20:00|239527.6|239477.6|239640.8|239515.8|239834.4|239751.2|239504.7|239454.7|835
1589541900000|2020-05-15 11:25:00|239643.2|239518.2|239497.8|239247.1|239672.4|239551.4|239232.3|239107.1|817
1589542200000|2020-05-15 11:30:00|239433.7|239308.7|239621.5|239496.5|239703.4|239578.4|239320.2|239167|876
1589542500000|2020-05-15 11:35:00|239637|239512|239676.4|239551.4|239761.5|239623.7|239427.1|239336.4|820
1589542800000|2020-05-15 11:40:00|239671.3|239546.3|239754.1|239629.1|239762.8|239652.9|239578.2|239498|772
1589543100000|2020-05-15 11:45:00|239749|239624|239706.5|239581.5|239904|239827|239702.9|239525.6|781
1589543400000|2020-05-15 11:50:00|239707.1|239582.1|239741.3|239691.3|239894|239755|239588.8|239485.3|738
1589543700000|2020-05-15 11:55:00|239743.4|239693.4|239626.6|239576.6|239776.2|239713.2|239581.2|239472.8|747
1589544000000|2020-05-15 12:00:00|239634.4|239584.4|240047.2|239922.2|240099.2|240049.2|239632.7|239582.7|960
1589544300000|2020-05-15 12:05:00|240041.8|239916.8|239968.6|239918.6|240132.3|240082.3|239912|239816.3|934
1589544600000|2020-05-15 12:10:00|239969|239919|239879.9|239829.9|240208.8|240158.8|239869.9|239784.5|942
1589544900000|2020-05-15 12:15:00|239882.5|239832.5|239480.8|239430.8|240039.1|239953.7|239274.4|239206.5|927
1589545200000|2020-05-15 12:20:00|239473.5|239423.5|239463.9|239413.9|239585.9|239535.9|239418.7|239368.7|941
1589545500000|2020-05-15 12:25:00|239461.6|239411.6|239204.2|239079.2|239548.6|239498.6|239197.7|238943.1|878
1589545800000|2020-05-15 12:30:00|239315.2|239036.3|239618.5|239568.5|239711.9|239661.9|239142.9|238984.4|945
1589546100000|2020-05-15 12:35:00|239621.2|239571.2|239211.5|239161.5|239869.4|239819.4|239108.3|239058.3|1016
1589546400000|2020-05-15 12:40:00|239219.2|239169.2|238702.3|238652.3|239280.9|239230.9|238567.9|238517.9|1045
1589546700000|2020-05-15 12:45:00|238715.9|238665.9|238817.2|238767.2|238819.9|238769.9|238375.5|238325.5|1065
1589547000000|2020-05-15 12:50:00|238818.1|238768.1|238243.3|238193.3|238865.7|238815.7|238048.4|237998.4|1046
1589547300000|2020-05-15 12:55:00|238141|238091|237986.8|237936.8|238145.5|238095.5|237882.1|237832.1|943
1589547600000|2020-05-15 13:00:00|237989.1|237939.1|238058.3|238008.3|238403.5|238353.5|237929|237879|1023
1589547900000|2020-05-15 13:05:00|238060|238010|238310|238260|238339.7|238289.7|238002|237952|784
1589548200000|2020-05-15 13:10:00|238302|238252|238556.8|238277.8|238617.2|238567.2|238085.9|238035.9|729
1589548500000|2020-05-15 13:15:00|238488.7|238363.7|238214.4|238164.4|238533.5|238483.5|238151.9|238101.9|759
1589548800000|2020-05-15 13:20:00|238223.2|238173.2|238347.6|238297.6|238467.1|238417.1|238105.8|238055.8|763
1589549100000|2020-05-15 13:25:00|238337.2|238287.2|238741.8|238691.8|238888.9|238838.9|238260|238210|745
1589549400000|2020-05-15 13:30:00|238735.6|238685.6|238895.8|238845.8|238949.3|238899.3|238566.8|238516.8|770
1589549700000|2020-05-15 13:35:00|238891.7|238841.7|238324.9|238274.9|238891.7|238841.7|238236.3|238186.3|803
1589550000000|2020-05-15 13:40:00|238325.7|238275.7|238267.7|238217.7|238567.3|238517.3|238073.1|238023.1|784
1589550300000|2020-05-15 13:45:00|238260.9|238210.9|238212.9|238162.9|238550.4|238500.4|238206.3|238156.3|808
1589550600000|2020-05-15 13:50:00|238213.6|238163.6|237914.7|237864.7|238323.1|238273.1|237752|237702|880
1589550900000|2020-05-15 13:55:00|237913.2|237863.2|237937.9|237812.9|238098.9|238048.9|237850.1|237758.3|1016
1589551200000|2020-05-15 14:00:00|237937.1|237812.1|238223.7|238173.7|238318.7|238268.7|237883.6|237812.1|977
1589551500000|2020-05-15 14:05:00|238222.5|238172.5|238156|238106|238356.6|238306.6|238087.7|238037.7|1007
1589551800000|2020-05-15 14:10:00|238163.4|238113.4|238083.4|238033.4|238250.4|238200.4|237999.5|237949.5|1009
1589552100000|2020-05-15 14:15:00|238084|238034|238173.4|238123.4|238193.8|238143.8|237958.6|237908.6|944
1589552400000|2020-05-15 14:20:00|238174.3|238124.3|238716|238666|238733.4|238683.4|238150.5|238100.5|834
1589552700000|2020-05-15 14:25:00|238729.5|238679.5|238302.8|238252.8|238740.8|238690.8|238298.4|238248.4|871
1589553000000|2020-05-15 14:30:00|238305.3|238255.3|238567.8|238517.8|238583.2|238533.2|238233.4|238183.4|884
1589553300000|2020-05-15 14:35:00|238567.1|238517.1|238607|238557|238658.4|238574.1|238291.9|238241.9|1023
1589553600000|2020-05-15 14:40:00|238657.5|238607.5|238685.7|238635.7|238886.6|238836.6|238549.6|238499.6|983
1589553900000|2020-05-15 14:45:00|238698.2|238648.2|238766.6|238716.6|238864.7|238814.7|238647.5|238597.5|991
1589554200000|2020-05-15 14:50:00|238766.1|238716.1|239165.4|239115.4|239297.9|239247.9|238764.9|238714.9|958
1589554500000|2020-05-15 14:55:00|239161.5|239111.5|239173.8|239123.8|239284.1|239234.1|239032.3|238982.3|1062
1589554800000|2020-05-15 15:00:00|239173|239123|239682.4|239632.4|239689.6|239639.6|239163.1|239113.1|998
1589555100000|2020-05-15 15:05:00|239693.7|239643.7|239349.6|239299.6|239693.7|239643.7|239314.8|239264.8|896
1589555400000|2020-05-15 15:10:00|239364.1|239314.1|239945.7|239895.7|240019.8|239969.8|239364.1|239314.1|968
1589555700000|2020-05-15 15:15:00|239948.3|239898.3|240145.7|240095.7|240576|240526|239948.3|239898.3|1054
1589556000000|2020-05-15 15:20:00|240147.7|240097.7|239975.5|239925.5|240264.6|240214.6|239957|239907|1017
1589556300000|2020-05-15 15:25:00|239950.9|239900.9|239972.7|239922.7|240050.8|240000.8|239864.5|239814.5|1046
1589556600000|2020-05-15 15:30:00|239970.7|239920.7|239723.4|239673.4|240023.4|239973.4|239637.9|239587.9|1011
1589556900000|2020-05-15 15:35:00|239725.6|239675.6|240089.2|240039.2|240205.1|240115.9|239721.6|239671.6|916
1589557200000|2020-05-15 15:40:00|240090.2|240040.2|240727.2|240677.2|240734.4|240684.4|240090.2|240040.2|968
1589557500000|2020-05-15 15:45:00|240727.7|240677.7|241078.5|241028.5|241256.1|241206.1|240615.5|240565.5|1041
1589557800000|2020-05-15 15:50:00|241071.2|241021.2|240855.3|240805.3|241092.5|241042.5|240824|240774|937
1589558100000|2020-05-15 15:55:00|240856.6|240806.6|240588.9|240538.9|240856.6|240806.6|240288.9|240238.9|959
1589558400000|2020-05-15 16:00:00|240597.4|240547.4|240296.8|240246.8|240597.4|240547.4|240296.4|240246.4|1005
1589558700000|2020-05-15 16:05:00|240296|240246|239706.3|239656.3|240333.6|240283.6|239663.6|239613.6|969
1589559000000|2020-05-15 16:10:00|239710.4|239660.4|240061.8|240011.8|240203.1|240153.1|239703.2|239653.2|973
1589559300000|2020-05-15 16:15:00|240068.1|240018.1|240041.4|239991.4|240123.7|240073.7|240006.3|239956.3|1062
1589559600000|2020-05-15 16:20:00|240041.3|239991.3|239920.4|239870.4|240071.9|240021.9|239815.2|239765.2|1022
1589559900000|2020-05-15 16:25:00|239912.4|239862.4|240017.5|239967.5|240067.8|240017.8|239861.5|239811.5|899
1589560200000|2020-05-15 16:30:00|240015.4|239965.4|239888|239838|240051.3|240001.3|239755.7|239705.7|1003
1589560500000|2020-05-15 16:35:00|239888.6|239838.6|239956.6|239906.6|239960.7|239910.7|239705.3|239655.3|909
1589560800000|2020-05-15 16:40:00|239959.6|239909.6|240155.7|240105.7|240201.1|240151.1|239787.1|239737.1|946
1589561100000|2020-05-15 16:45:00|240146.8|240096.8|240230.6|240180.6|240369.2|240319.2|240103.9|240053.9|996
1589561400000|2020-05-15 16:50:00|240232.9|240182.9|240273|240223|240475.9|240425.9|240230|240180|936
1589561700000|2020-05-15 16:55:00|240274.2|240224.2|240260.8|240210.8|240396.1|240346.1|240225.6|240175.6|945
1589562000000|2020-05-15 17:00:00|240267|240217|240226|240176|240267|240217|239964|239914|986
1589562300000|2020-05-15 17:05:00|240226.1|240176.1|240470.6|240420.6|240510.2|240460.2|240186.9|240136.9|959
1589562600000|2020-05-15 17:10:00|240476.7|240426.7|240459.5|240409.5|240618.3|240568.3|240373.5|240323.5|1017
1589562900000|2020-05-15 17:15:00|240466.4|240416.4|240429.1|240379.1|240543.1|240493.1|240334.2|240284.2|909
1589563200000|2020-05-15 17:20:00|240432.1|240382.1|240453.2|240403.2|240494|240444|240419.6|240369.6|743
1589563500000|2020-05-15 17:25:00|240452.6|240402.6|240574.9|240524.9|240609.3|240559.3|240399.1|240349.1|858
1589563800000|2020-05-15 17:30:00|240578.2|240528.2|240627.8|240577.8|240895.1|240845.1|240578.2|240528.2|730
1589564100000|2020-05-15 17:35:00|240627.4|240577.4|240756.6|240706.6|240833.6|240783.6|240536.6|240486.6|856
1589564400000|2020-05-15 17:40:00|240751.3|240701.3|240944.4|240894.4|240989.2|240939.2|240720.1|240670.1|769
1589564700000|2020-05-15 17:45:00|240948.3|240898.3|240975.9|240925.9|241003.2|240953.2|240898.2|240848.2|794
1589565000000|2020-05-15 17:50:00|240976.5|240926.5|240980.6|240930.6|241109.9|241059.9|240759.2|240709.2|1016
1589565300000|2020-05-15 17:55:00|240977|240927|240900.3|240850.3|240995.2|240945.2|240801.3|240751.3|914
1589565600000|2020-05-15 18:00:00|240904.1|240854.1|240693.9|240643.9|240979.5|240929.5|240666.1|240616.1|993
1589565900000|2020-05-15 18:05:00|240693.2|240643.2|240673.2|240623.2|240693.2|240643.2|240553.7|240503.7|721
1589566200000|2020-05-15 18:10:00|240676.3|240626.3|240532.3|240482.3|240677|240627|240360.7|240310.7|882
1589566500000|2020-05-15 18:15:00|240532|240482|240416.4|240366.4|240549.2|240499.2|240363|240313|867
1589566800000|2020-05-15 18:20:00|240415.8|240365.8|240499.9|240449.9|240524|240474|240366.3|240316.3|812
1589567100000|2020-05-15 18:25:00|240502|240452|239988.9|239938.9|240504.2|240454.2|239960.7|239905.6|879
1589567400000|2020-05-15 18:30:00|239992.9|239942.9|240177.9|240127.9|240203.7|240153.7|239957.5|239877.2|879
1589567700000|2020-05-15 18:35:00|240190.8|240140.8|239890.9|239840.9|240336.7|240286.7|239887.4|239814.3|865
1589568000000|2020-05-15 18:40:00|239904.7|239854.7|240101.9|239976.9|240219.5|240126.7|239890.9|239840.9|856
1589568300000|2020-05-15 18:45:00|240157.2|239905.5|239983.1|239933.1|240161.4|240096.3|239910.8|239854.9|830
1589568600000|2020-05-15 18:50:00|239984.3|239934.3|239958.7|239908.7|240122.2|240061|239895.4|239841.2|720
1589568900000|2020-05-15 18:55:00|239958.8|239908.8|240037.9|239987.9|240040.4|239990.4|239946.2|239865.9|739
1589569200000|2020-05-15 19:00:00|240053.4|240003.4|240012.7|239962.7|240270.6|240220.6|239972|239922|784
1589569500000|2020-05-15 19:05:00|240008.4|239958.4|240034.2|239984.2|240193.1|240143.1|239859.9|239777.7|872
1589569800000|2020-05-15 19:10:00|240032.8|239982.8|240152.5|240102.5|240195|240145|240023.6|239973.6|945
1589570100000|2020-05-15 19:15:00|240146|240096|240091|240041|240227.1|240115.5|240020.6|239879.3|782
1589570400000|2020-05-15 19:20:00|240090.7|240040.7|240124.1|240074.1|240173.2|240123.2|240069.1|239984.5|751
1589570700000|2020-05-15 19:25:00|240117.2|240067.2|240060.9|240010.9|240173.9|240123.9|240053.7|239984.1|784
1589571000000|2020-05-15 19:30:00|240067.6|240017.6|240122.9|240072.9|240131.8|240081.8|240058|240008|737
1589571300000|2020-05-15 19:35:00|240122.1|240072.1|240132.7|240082.7|240180.4|240130.4|240112.5|240044.4|743
1589571600000|2020-05-15 19:40:00|240131.9|240081.9|240091.1|240041.1|240163.4|240113.4|240065.5|239987.9|744
1589571900000|2020-05-15 19:45:00|240093|240043|239841|239791|240103.5|240046.5|239820.6|239770.6|602
1589572200000|2020-05-15 19:50:00|239856.5|239806.5|240147.5|240097.5|240167.3|240105.9|239849.7|239799.7|838
1589572500000|2020-05-15 19:55:00|240154.4|240104.4|240032.6|239982.6|240176.3|240126.3|239954.9|239881.1|741
1589572800000|2020-05-15 20:00:00|240039.5|239914.5|240105.1|240055.1|240237|240096.6|239985.4|239860.4|771
1589573100000|2020-05-15 20:05:00|240104.4|240054.4|240113.4|240063.4|240171.7|240084.1|240098.5|240021.8|681
1589573400000|2020-05-15 20:10:00|240113.3|240063.3|240142.2|240092.2|240164.5|240093.9|240069.2|239999.5|643
1589573700000|2020-05-15 20:15:00|240139.6|240089.6|240096|240046|240215.3|240124.3|240071.8|239996.4|403
1589574000000|2020-05-15 20:20:00|240094.5|240044.5|240133.6|240008.6|240250.8|240133.5|240073.5|239983.6|495
1589574300000|2020-05-15 20:25:00|240134.7|240009.7|239849.8|239799.8|240135.7|240010.7|239832.6|239747|630
1589574600000|2020-05-15 20:30:00|239848.4|239798.4|239763.6|239713.6|239857|239807|239710.6|239652.9|543
1589574900000|2020-05-15 20:35:00|239755.6|239705.6|239755.8|239705.8|239786.6|239726|239733.2|239661.3|399
1589575200000|2020-05-15 20:40:00|239756.5|239706.5|239743.2|239618.2|239868.8|239716.5|239719|239533.6|493
1589575500000|2020-05-15 20:45:00|239742.2|239617.2|239647|239522|239878.4|239639|239626.2|239416.9|351
1589575800000|2020-05-15 20:50:00|239656.1|239531.1|239842.7|239472.7|239855.9|239612.1|239634.1|239431.8|516
1589576100000|2020-05-15 20:55:00|239829.6|239459.6|239820.5|239450.5|239927.2|239587.4|239697.9|239417.5|246
1589745600000|2020-05-17 20:00:00|240365|239950|240365|239950|240366|239951|240363.5|239948.5|20
1589745900000|2020-05-17 20:05:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|4
1589746200000|2020-05-17 20:10:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|12
1589746500000|2020-05-17 20:15:00|240366|239951|240365|239950|240366|239951|240363.5|239948.5|10
1589746800000|2020-05-17 20:20:00|240363.5|239948.5|240365|239950|240366|239951|240360|239945|8
1589747100000|2020-05-17 20:25:00|240522.2|240107.2|240366|239951|240522.2|240107.2|240363.5|239948.5|12
1589747400000|2020-05-17 20:30:00|240365|239950|240365|239950|240366|239951|240363.5|239948.5|11
1589747700000|2020-05-17 20:35:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|8
1589748000000|2020-05-17 20:40:00|240366|239951|240365|239950|240366|239951|240360|239945|9
1589748300000|2020-05-17 20:45:00|240366|239951|240365|239950|240366|239951|240363.5|239948.5|17
1589748600000|2020-05-17 20:50:00|240363.5|239948.5|240365|239950|240366|239951|240363.5|239948.5|6
1589748900000|2020-05-17 20:55:00|240366|239951|240341.5|239926.5|240366|239951|240341.5|239926.5|13
1589749200000|2020-05-17 21:00:00|240345|239930|240307.9|239892.9|240522.2|240107.2|240266.5|239851.5|43
1589749500000|2020-05-17 21:05:00|240278.1|239863.1|240420.9|240005.9|240522.2|240107.2|240278.1|239863.1|35
1589749800000|2020-05-17 21:10:00|240367.2|239952.2|240412.5|239997.5|240552.8|240137.8|240299.5|239884.5|59
1589750100000|2020-05-17 21:15:00|240407.5|239992.5|240406.5|239991.5|240407.5|239992.5|240325.5|239910.5|26
1589750400000|2020-05-17 21:20:00|240393.5|239978.5|240388.5|239973.5|240407.5|239992.5|240343.5|239928.5|25
1589750700000|2020-05-17 21:25:00|240407.5|239992.5|240407.5|239992.5|240407.5|239992.5|240343.5|239928.5|22
1589751000000|2020-05-17 21:30:00|240406|239991|240402.5|239987.5|240412.3|239997.3|240330.4|239915.4|113
1589751300000|2020-05-17 21:35:00|240393.9|239978.9|240414.1|239999.1|240515.2|240100.2|240381.9|239966.9|97
1589751600000|2020-05-17 21:40:00|240426.7|240011.7|240518.9|240103.9|240602.3|240187.3|240393.4|239978.4|128
1589751900000|2020-05-17 21:45:00|240521.2|240106.2|240543.8|240128.8|240648.4|240233.4|240437|240022|199
1589752200000|2020-05-17 21:50:00|240573.4|240158.4|240543.3|240173.3|240639.1|240244|240477.5|240072|128
1589752500000|2020-05-17 21:55:00|240573.1|240203.1|240476.6|240106.6|240634.4|240264.4|240476.5|240106.5|170
1589752800000|2020-05-17 22:00:00|240497.2|240127.2|240556.5|240186.5|240653.2|240283.2|240417.9|240047.9|573
1589753100000|2020-05-17 22:05:00|240530.4|240160.4|240437.5|240067.5|240570.2|240200.2|240378.1|240008.1|425
1589753400000|2020-05-17 22:10:00|240420.3|240050.3|240478.2|240190.4|240554.3|240196|240376.7|240006.7|468
1589753700000|2020-05-17 22:15:00|240589.9|240219.9|240433.5|240083.7|240600.2|240230.2|240408.5|240064.5|314
1589754000000|2020-05-17 22:20:00|240412.7|240119.1|240337.7|239967.7|240505.8|240135.8|240288|239918|393
1589754300000|2020-05-17 22:25:00|240349.7|239979.7|240288|239918|240349.7|239979.7|240035.7|239800.2|335
1589754600000|2020-05-17 22:30:00|240304.1|239934.1|240266.7|239896.7|240375.4|240005.4|240177.1|239840.9|376
1589754900000|2020-05-17 22:35:00|240268.9|239898.9|240209|239839|240288.4|239921.8|240157.4|239818.7|257
1589755200000|2020-05-17 22:40:00|240226.1|239863|240225.6|239855.6|240231.5|239922.5|240047.3|239795|232
1589755500000|2020-05-17 22:45:00|240197.2|239827.2|240002.1|239632.1|240200.1|239917.3|239925.7|239632.1|232
1589755800000|2020-05-17 22:50:00|240004.4|239642.5|239734.3|239442.1|240016.6|239746.7|239610.9|239388.2|398
1589756100000|2020-05-17 22:55:00|239745.1|239435.8|239755.4|239477.8|239778|239546.9|239622.4|239430.1|220
1589756400000|2020-05-17 23:00:00|239750|239479.5|239616.8|239491.8|239779.9|239589.5|239607.2|239392.4|433
1589756700000|2020-05-17 23:05:00|239615|239490|239740.3|239615.3|239841.4|239638.5|239598.1|239401|350
1589757000000|2020-05-17 23:10:00|239812.2|239561|239597.5|239472.5|239886.6|239639.5|239597.4|239383.6|340
1589757300000|2020-05-17 23:15:00|239671.4|239413.3|239645.7|239299.2|239700|239480.1|239359.1|239055.4|813
1589757600000|2020-05-17 23:20:00|239646.6|239300|239607.2|239237.2|239657|239395.9|239433.9|239115.9|463
1589757900000|2020-05-17 23:25:00|239606.9|239236.9|239476.3|239120.5|239607.9|239291|239437.8|239111|342
1589758200000|2020-05-17 23:30:00|239511.5|239144.8|239545.6|239219.3|239639.3|239318.3|239433.6|239144.8|438
1589758500000|2020-05-17 23:35:00|239528.6|239243.1|239616.2|239246.2|239626.8|239298|239528.6|239199.7|456
1589758800000|2020-05-17 23:40:00|239576.4|239246|239556.4|239246.3|239625.7|239377.8|239442.4|239161.9|313
1589759100000|2020-05-17 23:45:00|239564.6|239238.1|239620.3|239265.5|239668.8|239356.6|239481|239200|366
1589759400000|2020-05-17 23:50:00|239628.4|239258.4|239454.1|239329.1|239664.9|239453.5|239435.6|239210.4|474
1589759700000|2020-05-17 23:55:00|239454.7|239329.7|239558.9|239230.6|239649.7|239366.8|239431.9|239185.9|623
1589760000000|2020-05-18 00:00:00|239554.4|239234.9|239576.4|239237.6|239593.5|239399.1|239443.3|239145.6|578
1589760300000|2020-05-18 00:05:00|239590.9|239220.9|239571.1|239232.8|239609.1|239403.5|239465|239141.9|355
1589760600000|2020-05-18 00:10:00|239576.1|239226.6|239518|239240.4|239617.2|239416|239411.1|239190.1|481
1589760900000|2020-05-18 00:15:00|239529.3|239236.8|239391.2|239097.5|239564.8|239333|239309|239066.5|817
1589761200000|2020-05-18 00:20:00|239388.7|239103.2|239394.7|239118.9|239436.3|239223.5|239301.2|239075.3|720
1589761500000|2020-05-18 00:25:00|239400.8|239112.8|239259.4|239134.4|239404.2|239209.8|239244.8|239031.2|470
1589761800000|2020-05-18 00:30:00|239260.9|239135.9|239121.4|238996.4|239381.7|239178.1|239088.7|238938|461
1589762100000|2020-05-18 00:35:00|239120.8|238995.8|239149.8|239024.8|239257.8|239032.7|239106.3|238947.8|288
1589762400000|2020-05-18 00:40:00|239141.9|239016.9|239146.6|239021.6|239281.9|239040|239130.9|238934.1|261
1589762700000|2020-05-18 00:45:00|239148.5|239023.5|239140.2|239015.2|239271.5|239064.1|239121.1|238901.5|275
1589763000000|2020-05-18 00:50:00|239153.1|239028.1|239170.8|239045.8|239304|239115.8|239138|238934.7|484
1589763300000|2020-05-18 00:55:00|239173.4|239048.4|239137|239012|239257.3|239073.8|239085|238960|402
1589763600000|2020-05-18 01:00:00|239136.3|239011.3|239054.8|239004.8|239214.4|239044.9|239027.4|238924.8|489
1589763900000|2020-05-18 01:05:00|239058.3|239008.3|239126.2|239001.2|239171.5|239046.5|239043.6|238965|349
1589764200000|2020-05-18 01:10:00|239116.6|238991.6|239173|239048|239267.4|239064|239054.9|238966.9|403
1589764500000|2020-05-18 01:15:00|239166.2|239041.2|238786.3|238661.3|239169.1|239044.1|238706.6|238488.7|681
1589764800000|2020-05-18 01:20:00|238782.2|238657.2|238907.1|238607.4|239015.8|238762|238717.9|238499.7|588
1589765100000|2020-05-18 01:25:00|238925.7|238592.7|238716.4|238591.4|238925.7|238696.2|238585.6|238438.2|415
1589765400000|2020-05-18 01:30:00|238718.1|238593.1|238781.2|238656.2|238843.9|238691.3|238580.5|238482.5|500
1589765700000|2020-05-18 01:35:00|238784.2|238659.2|238619.4|238494.4|238874.4|238681.7|238592.9|238438.8|458
1589766000000|2020-05-18 01:40:00|238620.4|238495.4|238630.2|238505.2|238672|238547|238532.3|238461.9|424
1589766300000|2020-05-18 01:45:00|238633.7|238508.7|238656.5|238531.5|238705.5|238560|238557.6|238422.5|367
1589766600000|2020-05-18 01:50:00|238655.4|238530.4|238640.6|238515.6|238744.2|238574.6|238624.6|238430.6|298
1589766900000|2020-05-18 01:55:00|238639.6|238514.6|238644.1|238519.1|238659|238537|238584.2|238490.7|290
1589767200000|2020-05-18 02:00:00|238645.1|238520.1|238587.9|238462.9|238668.5|238550.4|238563.6|238462.8|329
1589767500000|2020-05-18 02:05:00|238586.1|238461.1|238534.6|238409.6|238644.7|238537.2|238514.9|238389.9|374
1589767800000|2020-05-18 02:10:00|238534.9|238409.9|238258.6|238133.6|238537.4|238412.4|238257.2|238132.2|477
1589768100000|2020-05-18 02:15:00|238258.5|238133.5|238304|238179|238433|238192|238249.6|238088|442
1589768400000|2020-05-18 02:20:00|238308.4|238183.4|238291.6|238166.6|238399|238204.3|238286.1|238080.1|344
1589768700000|2020-05-18 02:25:00|238291.3|238166.3|238195.1|238070.1|238405.2|238190.1|238172.5|238017.7|444
1589769000000|2020-05-18 02:30:00|238198.3|238073.3|238165.2|238040.2|238308.6|238130.1|238116.4|237991.4|341
1589769300000|2020-05-18 02:35:00|238165.6|238040.6|238233.3|238108.3|238287|238139.9|238148.2|238023|425
1589769600000|2020-05-18 02:40:00|238233|238108|238143.5|238018.5|238323.5|238134.6|238129.9|237985.1|364
1589769900000|2020-05-18 02:45:00|238143.3|238018.3|238253.6|238128.6|238340.3|238172.6|238120.9|237962.6|398
1589770200000|2020-05-18 02:50:00|238259.7|238134.7|238168.6|238043.6|238350.4|238165.3|238139.5|237981.3|395
1589770500000|2020-05-18 02:55:00|238293.4|238168.4|238306.4|238181.4|238330.7|238231.2|238264.1|238153.9|340
1589770800000|2020-05-18 03:00:00|238301.1|238176.1|238232.9|238107.9|238377.2|238225|238201|238000.6|412
1589771100000|2020-05-18 03:05:00|238232.8|238107.8|238348.1|238223.1|238393|238223.1|238200.2|237994.5|250
1589771400000|2020-05-18 03:10:00|238370.5|238245.5|238274.4|238149.4|238440.1|238245.5|238268.4|238054.8|236
1589771700000|2020-05-18 03:15:00|238291.3|238166.3|238287.5|238162.5|238444|238251|238172.4|237990.1|353
1589772000000|2020-05-18 03:20:00|238291|238166|238295.1|238170.1|238301.9|238176.9|238254.4|238129.4|270
1589772300000|2020-05-18 03:25:00|238293.7|238168.7|238283.7|238158.7|238307.6|238182.6|238277.1|238152.1|348
1589772600000|2020-05-18 03:30:00|238289|238164|238291.9|238166.9|238299.2|238174.2|238275.6|238150.6|341
1589772900000|2020-05-18 03:35:00|238291.8|238166.8|238336.8|238211.8|238411.3|238230.8|238256.5|238141.3|335
1589773200000|2020-05-18 03:40:00|238335.1|238210.1|238316.3|238191.3|238395.6|238243.9|238292.4|238127.7|238
1589773500000|2020-05-18 03:45:00|238317.6|238192.6|238393.6|238268.6|238454.1|238288.8|238317.6|238160.4|293
1589773800000|2020-05-18 03:50:00|238392.3|238267.3|238471.7|238346.7|238507.3|238382.3|238384.9|238190|309
1589774100000|2020-05-18 03:55:00|238474.5|238349.5|238488.7|238363.7|238580.4|238400.5|238450.5|238201|298
1589774400000|2020-05-18 04:00:00|238471.4|238346.4|238494.4|238369.4|238558|238372.4|238451.1|238269.8|263
1589774700000|2020-05-18 04:05:00|238489.1|238364.1|238560.5|238435.5|238707.8|238477.9|238477.3|238323.8|423
1589775000000|2020-05-18 04:10:00|238556.7|238431.7|238731.1|238406.9|238749.4|238526.3|238556.7|238362.9|358
1589775300000|2020-05-18 04:15:00|238723.3|238419.8|238643.1|238518.1|238797.6|238566|238601.9|238384.8|395
1589775600000|2020-05-18 04:20:00|238701.4|238450.1|238593.5|238468.5|238735.8|238520.3|238567.4|238388.3|301
1589775900000|2020-05-18 04:25:00|238593.1|238468.1|238516.2|238391.2|238678.3|238504.5|238450.4|238309|270
1589776200000|2020-05-18 04:30:00|238515.9|238390.9|238625.2|238371.4|238648.1|238478.5|238467.8|238302.2|292
1589776500000|2020-05-18 04:35:00|238630|238370.2|238600.7|238475.7|238675|238517.2|238472.5|238327|323
1589776800000|2020-05-18 04:40:00|238607.5|238482.5|238613.1|238488.1|238674.5|238502.5|238554|238355.7|323
1589777100000|2020-05-18 04:45:00|238595.9|238470.9|238613.8|238488.8|238699.6|238520.7|238552.1|238437.2|347
1589777400000|2020-05-18 04:50:00|238618|238493|238608.9|238483.9|238693.6|238548.1|238547.7|238438.2|417
1589777700000|2020-05-18 04:55:00|238609.7|238484.7|238538.4|238413.4|238645.2|238493.1|238529.8|238338|420
1589778000000|2020-05-18 05:00:00|238549.9|238424.9|238558.8|238433.8|238573.9|238471.4|238515.8|238397|331
1589778300000|2020-05-18 05:05:00|238557.5|238432.5|238542.8|238417.8|238592|238494.9|238514|238314|287
1589778600000|2020-05-18 05:10:00|238544.8|238419.8|238642.1|238517.1|238777.3|238528.8|238533.8|238371.9|354
1589778900000|2020-05-18 05:15:00|238643.1|238518.1|238679.3|238554.3|238757|238585|238519.5|238372.5|341
1589779200000|2020-05-18 05:20:00|238677.1|238552.1|238703.7|238429.5|238739.3|238587|238586.5|238390.9|404
1589779500000|2020-05-18 05:25:00|238703.5|238429.7|238715.5|238590.5|238748.4|238592.2|238619.3|238389.2|275
1589779800000|2020-05-18 05:30:00|238710.9|238585.9|238873.3|238617.1|238909.6|238709.9|238659.7|238534.7|433
1589780100000|2020-05-18 05:35:00|238870|238619.5|238791.1|238666.1|238902.3|238711.7|238747.8|238528.7|340
1589780400000|2020-05-18 05:40:00|238797.3|238672.3|238803.8|238678.8|238862.8|238687.4|238736.8|238510.4|277
1589780700000|2020-05-18 05:45:00|238803.1|238678.1|238974.8|238719.4|238997.2|238807.7|238751.2|238523.3|339
1589781000000|2020-05-18 05:50:00|238985.7|238709.3|238953.5|238828.5|239038.8|238859.3|238900.6|238699.5|362
1589781300000|2020-05-18 05:55:00|238943.5|238818.5|238963.4|238838.4|239043.4|238876.1|238901|238693|301
1589781600000|2020-05-18 06:00:00|238955.2|238830.2|238914.6|238789.6|239034.2|238877.8|238883.5|238680.4|664
1589781900000|2020-05-18 06:05:00|238916.4|238791.4|238947.6|238822.6|239025.2|238849.5|238878|238695.3|617
1589782200000|2020-05-18 06:10:00|238943.5|238818.5|238919.3|238794.3|239007.1|238871.2|238875|238723.9|516
1589782500000|2020-05-18 06:15:00|238916.8|238791.8|238787.9|238662.9|238952.7|238860.3|238728.5|238603.5|613
1589782800000|2020-05-18 06:20:00|238769|238644|238528.8|238265.5|238801.3|238711.8|238452.7|238262.9|434
1589783100000|2020-05-18 06:25:00|238528.5|238265.2|238298.4|238173.4|238534.6|238341.4|238292.6|238167.6|407
1589783400000|2020-05-18 06:30:00|238300.3|238175.3|238449.9|238324.9|238569.3|238383.1|238165.7|238040.7|596
1589783700000|2020-05-18 06:35:00|238450.6|238325.6|238352.1|238227.1|238508.2|238332.1|238263.1|238107.9|391
1589784000000|2020-05-18 06:40:00|238365.4|238240.4|238345.1|238220.1|238454.7|238270|238305.2|238111.1|362
1589784300000|2020-05-18 06:45:00|238335.7|238210.7|238551.8|238426.8|238633.5|238443.7|238327.7|238174|455
1589784600000|2020-05-18 06:50:00|238551.7|238426.7|238557.9|238305.8|238672.3|238476.1|238473.1|238233.8|484
1589784900000|2020-05-18 06:55:00|238504.5|238379.5|238515.9|238211.3|238576.7|238383.1|238305.1|238161.7|515
1589785200000|2020-05-18 07:00:00|238491|238210.5|238212.2|238087.2|238529.8|238320.8|238209|238065.3|571
1589785500000|2020-05-18 07:05:00|238215.6|238090.6|238238.4|238113.4|238366|238188|238045.2|237977|634
1589785800000|2020-05-18 07:10:00|238256.9|238131.9|238320.1|238195.1|238409.1|238284.1|238227.8|238083.2|590
1589786100000|2020-05-18 07:15:00|238315.8|238190.8|238390.8|238265.8|238455.8|238283.7|238202.4|238058.4|704
1589786400000|2020-05-18 07:20:00|238393.6|238268.6|238337.6|238212.6|238433.9|238282.6|238296.8|238106.3|662
1589786700000|2020-05-18 07:25:00|238348.9|238223.9|238467.9|238342.9|238596.9|238437.7|238310.2|238161|639
1589787000000|2020-05-18 07:30:00|238432.7|238307.7|238452.5|238327.5|238535.7|238354.6|238323.2|238161.1|546
1589787300000|2020-05-18 07:35:00|238452.4|238327.4|238607.4|238482.4|238708.8|238498|238421|238173.7|688
1589787600000|2020-05-18 07:40:00|238606.4|238481.4|238533.7|238246.4|238666.8|238487.4|238461.1|238224.9|596
1589787900000|2020-05-18 07:45:00|238526.6|238252|238729.9|238604.9|238803.7|238678.7|238454.4|238186.4|646
1589788200000|2020-05-18 07:50:00|238731.3|238606.3|238640.9|238515.9|238852.1|238639.8|238617.5|238426.8|701
1589788500000|2020-05-18 07:55:00|238644.1|238519.1|238547.9|238422.9|238703.9|238519.1|238453.3|238265.6|764
1589788800000|2020-05-18 08:00:00|238545.2|238420.2|238200.2|238075.2|238545.2|238420.2|238165|238040|691
1589789100000|2020-05-18 08:05:00|238201.6|238076.6|238223.8|238098.8|238245.5|238120.5|238137|238012|652
1589789400000|2020-05-18 08:10:00|238227.9|238102.9|238317.2|238192.2|238339.6|238214.6|238220.1|238095.1|645
1589789700000|2020-05-18 08:15:00|238312.9|238187.9|238229.2|238104.2|238366|238214.8|238229.2|238104.2|661
1589790000000|2020-05-18 08:20:00|238229.3|238104.3|238497.4|238447.4|238499.4|238449.4|238166.5|238041.5|624
1589790300000|2020-05-18 08:25:00|238497.2|238447.2|238369.8|238244.8|238651.7|238576.3|238350.3|238221.3|638
1589790600000|2020-05-18 08:30:00|238363.2|238238.2|238593.4|238468.4|238639.5|238514.5|238304|238211.2|636
1589790900000|2020-05-18 08:35:00|238594.2|238469.2|238627.9|238502.9|238727.2|238515.4|238453.5|238364|653
1589791200000|2020-05-18 08:40:00|238629.6|238504.6|238778|238728|238853.5|238764.9|238586.2|238483.2|692
1589791500000|2020-05-18 08:45:00|238773.7|238723.7|238719.3|238594.3|238831|238725.4|238632.1|238550.8|715
1589791800000|2020-05-18 08:50:00|238720|238595|238707.5|238582.5|238906.9|238720.2|238673.9|238581.2|686
1589792100000|2020-05-18 08:55:00|238707.4|238582.4|238759.1|238709.1|238846.6|238743.8|238629.7|238573|689
1589792400000|2020-05-18 09:00:00|238735.7|238685.7|238742.6|238692.6|238811.4|238737.3|238679.6|238629.6|537
1589792700000|2020-05-18 09:05:00|238742.7|238692.7|238947.4|238822.4|239059.9|238921.3|238704.2|238654.2|680
1589793000000|2020-05-18 09:10:00|238947.6|238822.6|238833.2|238708.2|238958.8|238859.8|238771|238695.9|558
1589793300000|2020-05-18 09:15:00|238835.7|238710.7|238689.4|238639.4|238848.6|238756|238667.8|238617.8|576
1589793600000|2020-05-18 09:20:00|238689.6|238639.6|238696.6|238646.6|238715.7|238665.7|238669.5|238619.5|560
1589793900000|2020-05-18 09:25:00|238696.9|238646.9|238670.1|238620.1|238713.4|238663.4|238608|238558|514
1589794200000|2020-05-18 09:30:00|238674.5|238624.5|239010.1|238885.1|239057.3|238975.7|238644.7|238594.7|524
1589794500000|2020-05-18 09:35:00|239008.4|238883.4|238506.9|238456.9|239035.8|238958.3|238485.8|238418.9|599
1589794800000|2020-05-18 09:40:00|238505|238455|238516.9|238391.9|238560.9|238460.7|238461|238375|519
1589795100000|2020-05-18 09:45:00|238518.4|238393.4|238386.8|238336.8|238518.4|238446.3|238346.5|238252.5|544
1589795400000|2020-05-18 09:50:00|238397.6|238347.6|238185.7|238135.7|238413.1|238347.6|238172|238122|534
1589795700000|2020-05-18 09:55:00|238184.8|238134.8|238199.6|238149.6|238212.8|238161|238067.4|238017.4|588
1589796000000|2020-05-18 10:00:00|238199.4|238149.4|237829.6|237779.6|238206.8|238156.8|237819.3|237741.4|552
1589796300000|2020-05-18 10:05:00|237831.2|237781.2|237878.7|237753.7|237920.7|237823.9|237823.7|237739.3|550
1589796600000|2020-05-18 10:10:00|237877.3|237752.3|237855.5|237730.5|237912|237781.6|237786.2|237652|573
1589796900000|2020-05-18 10:15:00|237856.4|237731.4|237935.8|237810.8|237949.3|237824.3|237767.5|237680|564
1589797200000|2020-05-18 10:20:00|237935|237810|237857.7|237732.7|237944.8|237833.3|237805.2|237712.4|450
1589797500000|2020-05-18 10:25:00|237857.4|237732.4|237889|237764|237937.4|237812.4|237803.7|237707.6|455
1589797800000|2020-05-18 10:30:00|237888.2|237763.2|237894.9|237844.9|237988.5|237863.5|237845.9|237760.4|431
1589798100000|2020-05-18 10:35:00|237926.7|237801.7|238010.5|237885.5|238121.6|237995.8|237856.4|237765.3|369
1589798400000|2020-05-18 10:40:00|238009.2|237884.2|237904.6|237779.6|238066.2|237916.4|237886.9|237720.8|401
1589798700000|2020-05-18 10:45:00|237900.7|237775.7|237809.3|237759.3|237995.5|237820.7|237778|237680.4|529
1589799000000|2020-05-18 10:50:00|237811.3|237761.3|237578.4|237528.4|237816.1|237766.1|237568|237518|582
1589799300000|2020-05-18 10:55:00|237578.9|237528.9|237767.2|237717.2|237894.6|237819.9|237559|237509|652
1589799600000|2020-05-18 11:00:00|237766.7|237716.7|237828.1|237778.1|237873.5|237823.5|237701.1|237651.1|652
1589799900000|2020-05-18 11:05:00|237824.6|237774.6|237603.5|237553.5|237833.4|237783.4|237594.8|237544.8|561
1589800200000|2020-05-18 11:10:00|237603.7|237553.7|237614.8|237564.8|237661.6|237611.6|237563.8|237513.8|602
1589800500000|2020-05-18 11:15:00|237614.7|237564.7|237617.2|237567.2|237726.5|237676.5|237608.5|237558.5|575
1589800800000|2020-05-18 11:20:00|237617.8|237567.8|237670.3|237620.3|237690.3|237640.3|237614.8|237564.8|646
1589801100000|2020-05-18 11:25:00|237670|237620|237641.6|237591.6|237716.7|237666.7|237615.8|237565.8|563
1589801400000|2020-05-18 11:30:00|237642.3|237592.3|237986.1|237936.1|238044.4|237962.1|237611.3|237561.3|729
1589801700000|2020-05-18 11:35:00|237988.3|237938.3|237791.1|237741.1|237989.4|237939.4|237767.7|237669.1|874
1589802000000|2020-05-18 11:40:00|237790.6|237740.6|237233.9|237183.9|237835.7|237785.7|237189.5|237139.5|856
1589802300000|2020-05-18 11:45:00|237234.8|237184.8|236908.6|236858.6|237244.9|237194.9|236889.1|236839.1|862
1589802600000|2020-05-18 11:50:00|236907.8|236857.8|236904.2|236854.2|236933.5|236883.5|236860.2|236810.2|792
1589802900000|2020-05-18 11:55:00|236903.7|236853.7|236746.8|236696.8|236933.3|236883.3|236626.4|236576.4|829
1589803200000|2020-05-18 12:00:00|236740.8|236690.8|236512.7|236462.7|236740.8|236690.8|236331.4|236281.4|867
1589803500000|2020-05-18 12:05:00|236512.8|236462.8|236579.5|236529.5|236625.1|236575.1|236434.3|236384.3|979
1589803800000|2020-05-18 12:10:00|236578.4|236528.4|236700.8|236650.8|236786|236736|236564.3|236514.3|747
1589804100000|2020-05-18 12:15:00|236701.2|236651.2|236501.4|236451.4|236798.6|236748.6|236463.3|236413.3|812
1589804400000|2020-05-18 12:20:00|236507|236457|236839.8|236789.8|236856.9|236806.9|236472.4|236422.4|905
1589804700000|2020-05-18 12:25:00|236840.4|236790.4|236698.9|236648.9|236849.2|236799.2|236599.5|236538.4|932
1589805000000|2020-05-18 12:30:00|236699.3|236649.3|236333.8|236283.8|236765.9|236680.2|236306.7|236256.7|737
1589805300000|2020-05-18 12:35:00|236334.3|236284.3|235991|235941|236338.2|236288.2|235983.7|235933.7|696
1589805600000|2020-05-18 12:40:00|235995.1|235945.1|235869.9|235819.9|236027.1|235977.1|235682.9|235632.9|915
1589805900000|2020-05-18 12:45:00|235868.3|235818.3|235975|235925|236014.1|235964.1|235762.5|235712.5|908
1589806200000|2020-05-18 12:50:00|235974.7|235924.7|236007.4|235957.4|236038.5|235988.5|235905.1|235855.1|765
1589806500000|2020-05-18 12:55:00|236008.1|235958.1|235894.7|235844.7|236065.1|236015.1|235881.1|235831.1|844
1589806800000|2020-05-18 13:00:00|235908.5|235858.5|235953.6|235903.6|236064.2|235997.3|235790.9|235740.9|906
1589807100000|2020-05-18 13:05:00|235964.2|235914.2|235756.4|235706.4|236033.5|235983.5|235744|235694|818
1589807400000|2020-05-18 13:10:00|235755.8|235705.8|235755.5|235705.5|235890.7|235840.7|235726.8|235676.8|657
1589807700000|2020-05-18 13:15:00|235738.4|235688.4|235644.5|235594.5|235762.5|235712.5|235474.8|235424.8|893
1589808000000|2020-05-18 13:20:00|235640.5|235590.5|235517.5|235467.5|235748.7|235698.7|235488.7|235438.7|881
1589808300000|2020-05-18 13:25:00|235514.4|235464.4|235162|235112|235598.9|235548.9|235136.2|235086.2|810
1589808600000|2020-05-18 13:30:00|235189.4|235139.4|235073.6|235023.6|235292.6|235242.6|235013|234963|1024
1589808900000|2020-05-18 13:35:00|235073.8|235023.8|234819.8|234769.8|235074.6|235024.6|234680.4|234630.4|1001
1589809200000|2020-05-18 13:40:00|234822.7|234772.7|235020.3|234970.3|235038.6|234988.6|234607.5|234557.5|1049
1589809500000|2020-05-18 13:45:00|235019.2|234969.2|235175|235125|235230.1|235180.1|234859.3|234809.3|943
1589809800000|2020-05-18 13:50:00|235172.4|235122.4|235571.6|235521.6|235638.2|235588.2|235134.1|235084.1|986
1589810100000|2020-05-18 13:55:00|235572.8|235522.8|235523.4|235473.4|235593.3|235543.3|235461.8|235411.8|997
1589810400000|2020-05-18 14:00:00|235518.7|235468.7|235645.8|235595.8|235778.3|235728.3|235496.2|235446.2|996
1589810700000|2020-05-18 14:05:00|235647.7|235597.7|235915.4|235865.4|236006.5|235956.5|235594.9|235544.9|1011
1589811000000|2020-05-18 14:10:00|235914.1|235864.1|236032.5|235982.5|236090.8|236040.8|235914.1|235864.1|1021
1589811300000|2020-05-18 14:15:00|236030.6|235980.6|236291|236241|236366.9|236316.9|235989.4|235939.4|928
1589811600000|2020-05-18 14:20:00|236290.5|236240.5|236244.7|236194.7|236389.6|236339.6|236237.5|236187.5|952
1589811900000|2020-05-18 14:25:00|236244.5|236194.5|236481.1|236431.1|236533.8|236483.8|236156.4|236106.4|868
1589812200000|2020-05-18 14:30:00|236480.9|236430.9|236254.8|236204.8|236503.9|236453.9|236222.9|236172.9|974
1589812500000|2020-05-18 14:35:00|236255.1|236205.1|236063.4|236013.4|236266.6|236216.6|235966.8|235916.8|942
1589812800000|2020-05-18 14:40:00|236065.7|236015.7|236069.1|236019.1|236181.7|236131.7|236007.1|235957.1|831
1589813100000|2020-05-18 14:45:00|236068.4|236018.4|235914.6|235864.6|236207.1|236157.1|235863.2|235813.2|886
1589813400000|2020-05-18 14:50:00|235920|235870|235889.7|235839.7|235962.5|235912.5|235824.1|235774.1|912
1589813700000|2020-05-18 14:55:00|235889.1|235839.1|235748.3|235698.3|235916.9|235866.9|235607.9|235557.9|888
1589814000000|2020-05-18 15:00:00|235749.7|235699.7|235794.4|235744.4|235881.8|235831.8|235669.2|235619.2|906
1589814300000|2020-05-18 15:05:00|235795.6|235745.6|236113.6|236063.6|236128.5|236078.5|235787.9|235737.9|889
1589814600000|2020-05-18 15:10:00|236110|236060|235948.1|235898.1|236119.5|236069.5|235882.3|235832.3|908
1589814900000|2020-05-18 15:15:00|235947.4|235897.4|235997.6|235947.6|236048.6|235998.6|235927.4|235877.4|938
1589815200000|2020-05-18 15:20:00|235995.9|235945.9|235561.1|235511.1|235996.5|235946.5|235535.9|235485.9|928
1589815500000|2020-05-18 15:25:00|235562.5|235512.5|235766.6|235716.6|235784.1|235734.1|235296.4|235246.4|967
1589815800000|2020-05-18 15:30:00|235755.2|235705.2|235762.6|235712.6|235945|235895|235727.1|235677.1|960
1589816100000|2020-05-18 15:35:00|235761.5|235711.5|235669.7|235619.7|235828|235778|235567.7|235517.7|955
1589816400000|2020-05-18 15:40:00|235672.6|235622.6|235938.4|235888.4|236013.5|235935.8|235501.4|235451.4|885
1589816700000|2020-05-18 15:45:00|235938.5|235888.5|235781.7|235731.7|236013.7|235963.7|235682.9|235632.9|951
1589817000000|2020-05-18 15:50:00|235782.7|235732.7|236057.1|236007.1|236176.4|236126.4|235781.7|235731.7|910
1589817300000|2020-05-18 15:55:00|236062.4|236012.4|236005.2|235955.2|236149|236099|235962.9|235912.9|827
1589817600000|2020-05-18 16:00:00|236004.6|235954.6|235966.3|235916.3|236177.3|236127.3|235964.1|235914.1|837
1589817900000|2020-05-18 16:05:00|235967|235917|236137.9|236087.9|236169.2|236119.2|235966.9|235916.9|899
1589818200000|2020-05-18 16:10:00|236134|236084|236291.1|236241.1|236413.1|236340.9|236124.9|236074.9|888
1589818500000|2020-05-18 16:15:00|236283.1|236233.1|236068.6|236018.6|236298.8|236248.8|236009.7|235940.9|883
1589818800000|2020-05-18 16:20:00|236069.3|236019.3|236108.9|236058.9|236125.5|236075.5|236037|235987|764
1589819100000|2020-05-18 16:25:00|236107.3|236057.3|236123.3|236073.3|236192.3|236142.3|236056.4|236006.4|913
1589819400000|2020-05-18 16:30:00|236123.5|236073.5|236125.6|236075.6|236192.3|236142.3|236087.2|236037.2|789
1589819700000|2020-05-18 16:35:00|236122.8|236072.8|236165.8|236115.8|236194|236144|236048.9|235998.9|703
1589820000000|2020-05-18 16:40:00|236167.8|236117.8|236464|236414|236547.4|236472.5|236124.9|236074.9|879
1589820300000|2020-05-18 16:45:00|236460.6|236410.6|236482.2|236432.2|236573.1|236523.1|236413.6|236330.1|756
1589820600000|2020-05-18 16:50:00|236481.4|236431.4|236484.2|236434.2|236512.2|236462.2|236460.8|236410.8|520
1589820900000|2020-05-18 16:55:00|236483.4|236433.4|236551|236501|236570.4|236520.4|236483.4|236433.4|929
1589821200000|2020-05-18 17:00:00|236550.8|236500.8|236569.7|236519.7|236761.2|236711.2|236467|236417|837
1589821500000|2020-05-18 17:05:00|236570.8|236520.8|236708.5|236583.5|236712.4|236636.2|236198.3|236114.2|773
1589821800000|2020-05-18 17:10:00|236710.4|236585.4|236578.1|236528.1|236710.6|236606.5|236504.8|236400.2|890
1589822100000|2020-05-18 17:15:00|236570.7|236520.7|236360.4|236310.4|236622.4|236531.4|236348.9|236298.9|882
1589822400000|2020-05-18 17:20:00|236360.5|236310.5|236285.8|236235.8|236395.4|236345.4|236075.9|236002.8|822
1589822700000|2020-05-18 17:25:00|236294.3|236244.3|236324.2|236274.2|236462|236412|236239.2|236189.2|809
1589823000000|2020-05-18 17:30:00|236323.7|236273.7|236862.9|236737.9|236882.3|236801.9|236291.9|236241.9|790
1589823300000|2020-05-18 17:35:00|236859.1|236734.1|236908.2|236858.2|236951.4|236858.7|236776.7|236703.3|775
1589823600000|2020-05-18 17:40:00|236908.3|236858.3|236829.2|236779.2|236935|236885|236761.9|236711.9|861
1589823900000|2020-05-18 17:45:00|236833.5|236783.5|236885.3|236835.3|236914.6|236864.6|236771.4|236721.4|860
1589824200000|2020-05-18 17:50:00|236884.6|236834.6|236907.8|236857.8|236914.2|236864.2|236845.9|236795.9|728
1589824500000|2020-05-18 17:55:00|236907.2|236857.2|237100.1|237050.1|237172|237122|236907.2|236857.2|811
1589824800000|2020-05-18 18:00:00|237100.3|237050.3|236930.6|236880.6|237128.4|237078.4|236876.7|236826.7|864
1589825100000|2020-05-18 18:05:00|236916.4|236866.4|236747|236697|237001.6|236896.8|236717.2|236667.2|917
1589825400000|2020-05-18 18:10:00|236746.9|236696.9|236944.6|236894.6|236948.1|236898.1|236724.9|236674.9|812
1589825700000|2020-05-18 18:15:00|236953.4|236903.4|237254.6|237129.6|237261.8|237163.9|236953.4|236903.4|831
1589826000000|2020-05-18 18:20:00|237254.7|237129.7|237163.9|237038.9|237260.8|237184.6|237125.8|237033.7|866
1589826300000|2020-05-18 18:25:00|237160|237035|237347.9|237297.9|237348.3|237298.3|237125|237035|837
1589826600000|2020-05-18 18:30:00|237345.9|237295.9|237218.9|237168.9|237352.4|237302.4|237138.2|237074|773
1589826900000|2020-05-18 18:35:00|237217.1|237167.1|237129.8|237079.8|237316.2|237266.2|237108.3|237027.4|762
1589827200000|2020-05-18 18:40:00|237124.1|237074.1|236880.4|236830.4|237214.7|237140|236818.4|236768.4|827
1589827500000|2020-05-18 18:45:00|236878.6|236828.6|236988.4|236938.4|237000.8|236950.8|236850.4|236781|803
1589827800000|2020-05-18 18:50:00|236989|236939|237125.1|237075.1|237206|237126.3|236904.4|236854.4|858
1589828100000|2020-05-18 18:55:00|237125.7|237075.7|237297|237247|237301|237251|237097.8|237047.8|795
1589828400000|2020-05-18 19:00:00|237293.6|237243.6|237409.6|237359.6|237415.9|237365.9|237234.7|237184.7|846
1589828700000|2020-05-18 19:05:00|237413.3|237363.3|237252.5|237202.5|237687.7|237595.9|237243.7|237193.7|874
1589829000000|2020-05-18 19:10:00|237252.6|237202.6|237147.7|237097.7|237275|237225|237135.6|237060|782
1589829300000|2020-05-18 19:15:00|237146.9|237096.9|237097.4|237047.4|237233.3|237151.1|237079.3|237029.3|724
1589829600000|2020-05-18 19:20:00|237097.8|237047.8|237019.3|236969.3|237097.8|237047.8|236736.7|236654.3|913
1589829900000|2020-05-18 19:25:00|237016.9|236966.9|237089.6|237039.6|237102.6|237052.6|236925.7|236859.9|894
1589830200000|2020-05-18 19:30:00|237069.8|237019.8|237014.9|236964.9|237103.6|237032.3|236981|236918.5|822
1589830500000|2020-05-18 19:35:00|237016.2|236966.2|237224.8|237174.8|237271.7|237193.1|236966.1|236901.1|815
1589830800000|2020-05-18 19:40:00|237223|237173|237153.2|237103.2|237239|237189|237075.2|236997.3|759
1589831100000|2020-05-18 19:45:00|237153.5|237103.5|237166.8|237116.8|237268.5|237218.5|237130.3|237080.3|751
1589831400000|2020-05-18 19:50:00|237157.3|237107.3|237373.2|237323.2|237525.6|237440.6|237106.2|237054.7|763
1589831700000|2020-05-18 19:55:00|237377|237327|237724|237674|237793.6|237706.4|237368.7|237318.7|927
1589832000000|2020-05-18 20:00:00|237733.2|237683.2|237640.6|237590.6|237737|237687|237375.8|237250.8|783
1589832300000|2020-05-18 20:05:00|237643.8|237593.8|237592.9|237542.9|237687.2|237609.8|237587.7|237499|530
1589832600000|2020-05-18 20:10:00|237593|237543|237551.2|237501.2|237613.3|237563.3|237532.3|237482.3|416
1589832900000|2020-05-18 20:15:00|237552.2|237502.2|237547|237497|237570.1|237520.1|237518.6|237468.6|330
1589833200000|2020-05-18 20:20:00|237556.4|237506.4|237658.3|237533.3|237674.9|237555.1|237460.8|237410.8|662
1589833500000|2020-05-18 20:25:00|237662|237537|237653.8|237603.8|237687.9|237623.9|237550.2|237499.8|523
1589833800000|2020-05-18 20:30:00|237660.5|237610.5|237722|237672|237849|237724|237641.1|237583.1|528
1589834100000|2020-05-18 20:35:00|237722.7|237672.7|237605.8|237480.8|237722.7|237672.7|237554.4|237480.8|383
1589834400000|2020-05-18 20:40:00|237608.9|237483.9|237590.5|237465.5|237638|237555.5|237552.9|237461.2|423
1589834700000|2020-05-18 20:45:00|237607.6|237482.6|237659.1|237534.1|237666.9|237541.9|237442.1|237301.5|496
1589835000000|2020-05-18 20:50:00|237656.3|237531.3|237595.4|237470.4|237695.5|237570.5|237586.2|237424|500
1589835300000|2020-05-18 20:55:00|237587.9|237462.9|237616.1|237491.1|237688.6|237502.6|237502.9|237282|509
1589835600000|2020-05-18 21:00:00|237609.6|237484.6|237664.6|237294.6|237715.6|237484.6|237603.1|237240|76
1589835900000|2020-05-18 21:05:00|237687|237317|237689.7|237319.7|237729.4|237446|237236.1|236866.1|154
1589836200000|2020-05-18 21:10:00|237685.5|237315.5|237605|237235|237721.5|237450.6|237390.8|237020.8|168
1589836500000|2020-05-18 21:15:00|237641.2|237271.2|237559.3|237189.3|237711|237341|237325.6|236955.6|153
1589836800000|2020-05-18 21:20:00|237629.7|237259.7|237761.1|237391.1|237999.8|237629.8|237235.3|236865.3|249
1589837100000|2020-05-18 21:25:00|237760.6|237390.6|237791.5|237421.5|237957|237602.4|237736.4|237366.4|271
1589837400000|2020-05-18 21:30:00|237793.9|237423.9|237876.6|237506.6|238032.5|237676.5|237783|237420|353
1589837700000|2020-05-18 21:35:00|237866.9|237543.2|237861.9|237491.9|237953.6|237629.4|237783.5|237413.5|313
1589838000000|2020-05-18 21:40:00|237859|237489|237841.5|237471.5|237889.9|237519.9|237674.8|237304.8|269
1589838300000|2020-05-18 21:45:00|237804.9|237447.1|237821.1|237451.1|237900.3|237599.5|237724.5|237415.7|296
1589838600000|2020-05-18 21:50:00|237818.2|237448.2|238052.6|237682.6|238252|237882|237776.2|237406.2|400
1589838900000|2020-05-18 21:55:00|238051.7|237681.7|237959.4|237589.4|238066.3|237696.3|237889.3|237519.3|247
1589839200000|2020-05-18 22:00:00|237958.3|237588.3|237853.4|237483.4|238055.8|237685.8|237807.9|237437.9|552
1589839500000|2020-05-18 22:05:00|237851|237481|237955.1|237585.1|238122.7|237767.5|237509.5|237139.5|659
1589839800000|2020-05-18 22:10:00|237959.4|237589.4|237885.6|237760.6|238004.4|237783.9|237751|237381|600
1589840100000|2020-05-18 22:15:00|237887.8|237762.8|237882.5|237757.5|238016|237791.5|237860.7|237619.8|390
1589840400000|2020-05-18 22:20:00|237886.5|237761.5|237882.9|237757.9|237962.6|237774.7|237835|237589.7|304
1589840700000|2020-05-18 22:25:00|237883.1|237758.1|237854.7|237484.7|237945.6|237768.3|237807.8|237437.8|359
1589841000000|2020-05-18 22:30:00|237854|237484|237781.4|237411.4|237873.3|237503.3|237698.5|237328.5|539
1589841300000|2020-05-18 22:35:00|237772.8|237402.8|237724.7|237354.7|237835.5|237465.5|237695.7|237325.7|519
1589841600000|2020-05-18 22:40:00|237722|237352|237751.6|237381.6|237809.5|237439.5|237688|237318|467
1589841900000|2020-05-18 22:45:00|237732.4|237362.4|237730.2|237360.2|237874.5|237504.5|237603|237233|411
1589842200000|2020-05-18 22:50:00|237768.8|237398.8|237747.7|237377.7|237828.9|237458.9|237674.4|237304.4|430
1589842500000|2020-05-18 22:55:00|237752.5|237382.5|237755.2|237385.2|237807.5|237437.5|237709.9|237339.9|402
1589842800000|2020-05-18 23:00:00|237730.4|237360.4|237729.5|237359.5|237802.6|237432.6|237670.5|237300.5|419
1589843100000|2020-05-18 23:05:00|237724|237354|237684.8|237314.8|237826.1|237456.1|237656.7|237286.7|395
1589843400000|2020-05-18 23:10:00|237675.8|237305.8|237596.7|237317.6|237778.5|237408.5|237497.3|237195|400
1589843700000|2020-05-18 23:15:00|237594.1|237269.8|237602|237316.1|237641|237330.2|237440.3|237203.8|380
1589844000000|2020-05-18 23:20:00|237593.4|237321.5|237537.7|237412.7|237670.8|237436.9|237487.2|237269.1|285
1589844300000|2020-05-18 23:25:00|237596|237303.3|237499.3|237374.3|237682.5|237442.1|237497.5|237278.8|240
1589844600000|2020-05-18 23:30:00|237493.5|237368.5|237514.6|237389.6|237657|237464|237484.1|237260.7|349
1589844900000|2020-05-18 23:35:00|237513.5|237388.5|237519.9|237394.9|237602|237417|237495.9|237277|206
1589845200000|2020-05-18 23:40:00|237523.5|237398.5|237529|237404|237582.9|237418.1|237501|237288.8|208
1589845500000|2020-05-18 23:45:00|237535.9|237410.9|237539|237414|237580.7|237419.4|237498.3|237310.6|211
1589845800000|2020-05-18 23:50:00|237542.7|237417.7|237527.4|237402.4|237594.6|237426.8|237508.1|237324.8|188
1589846100000|2020-05-18 23:55:00|237530.2|237405.2|237420.2|237295.2|237583.1|237423.7|237369.6|237227.9|325
1589846400000|2020-05-19 00:00:00|237420.1|237295.1|237267|236997.9|237431.8|237306.8|237201.6|236981.9|479
1589846700000|2020-05-19 00:05:00|237250.8|236998.9|236942.5|236817.5|237265.6|237081.7|236896.4|236685.3|537
1589847000000|2020-05-19 00:10:00|236941.2|236816.2|236613.8|236255|236946.8|236821.8|236245.1|235963|564
1589847300000|2020-05-19 00:15:00|236606.4|236236.4|236750.3|236458.8|236908.8|236670.7|236539.4|236236.4|578
1589847600000|2020-05-19 00:20:00|236734.7|236458|236845.4|236563.7|236879.9|236590.8|236645.9|236404.4|457
1589847900000|2020-05-19 00:25:00|236833.3|236542.2|236738|236478.1|236851.7|236663|236470.3|236266.2|535
1589848200000|2020-05-19 00:30:00|236735.1|236479.1|236949.9|236824.9|237032|236839.6|236595.6|236410.4|524
1589848500000|2020-05-19 00:35:00|236949.1|236824.1|236901.7|236591.6|237074.8|236873.3|236833.3|236539.5|479
1589848800000|2020-05-19 00:40:00|236928.5|236589.7|236685.1|236560.1|236940.4|236673.7|236668.1|236481|374
1589849100000|2020-05-19 00:45:00|236697.4|236572.4|236772.6|236519.5|236836.6|236612.7|236617.7|236396.5|460
1589849400000|2020-05-19 00:50:00|236715.7|236590.7|236810|236539.6|236844.8|236655.6|236638.7|236440.1|498
1589849700000|2020-05-19 00:55:00|236810.3|236539.8|236652.1|236527.1|236850|236628.4|236646.2|236449.8|384
1589850000000|2020-05-19 01:00:00|236651.9|236526.9|236676.4|236551.4|236759.9|236574.7|236634.8|236474.4|523
1589850300000|2020-05-19 01:05:00|236680.2|236555.2|236786.9|236661.9|236845.2|236664.9|236641.5|236527.1|396
1589850600000|2020-05-19 01:10:00|236768.7|236643.7|236799.1|236674.1|236892.2|236725.5|236767.6|236540|388
1589850900000|2020-05-19 01:15:00|236804.6|236679.6|236690.4|236565.4|236817.7|236689|236676.5|236456.7|519
1589851200000|2020-05-19 01:20:00|236680.4|236555.4|236746.6|236621.6|236827|236621.6|236660.9|236453.5|568
1589851500000|2020-05-19 01:25:00|236742.1|236617.1|236793.5|236528.8|236847.3|236640.3|236702.9|236482.6|427
1589851800000|2020-05-19 01:30:00|236736.7|236611.7|236803.4|236550.2|236834.9|236621.7|236678.7|236436.7|527
1589852100000|2020-05-19 01:35:00|236737.8|236612.8|236810.1|236685.1|236888.5|236709.1|236725.1|236524.8|475
1589852400000|2020-05-19 01:40:00|236809.7|236684.7|236804.3|236679.3|236902.4|236714.8|236799.8|236590.4|410
1589852700000|2020-05-19 01:45:00|236857.7|236607.2|236849.8|236579|236881|236696.3|236726.1|236505.3|514
1589853000000|2020-05-19 01:50:00|236860.5|236566.6|236799.6|236541.6|236892.9|236669.5|236734.2|236489.8|385
1589853300000|2020-05-19 01:55:00|236801|236534.7|236826.5|236572.7|236889.7|236705.4|236736.7|236512|426
1589853600000|2020-05-19 02:00:00|236793.9|236572.3|236747.1|236622.1|236918.5|236741.4|236744.3|236542.2|428
1589853900000|2020-05-19 02:05:00|236746.9|236621.9|236677.1|236552.1|236759.2|236633|236655|236465|425
1589854200000|2020-05-19 02:10:00|236685.8|236560.8|236739|236614|236775.3|236621.7|236668|236488.5|406
1589854500000|2020-05-19 02:15:00|236728.2|236603.2|236706.2|236581.2|236776.8|236631.9|236666.8|236509.4|380
1589854800000|2020-05-19 02:20:00|236708.2|236583.2|236762.8|236637.8|236837.5|236712.5|236664.4|236537.7|444
1589855100000|2020-05-19 02:25:00|236743.3|236618.3|236693.5|236568.5|236858|236682.9|236678.9|236516|480
1589855400000|2020-05-19 02:30:00|236693.4|236568.4|236750.8|236625.8|236771|236640.6|236693.4|236516.5|332
1589855700000|2020-05-19 02:35:00|236746.5|236621.5|236748.8|236623.8|236858.4|236656|236724.7|236578.8|314
1589856000000|2020-05-19 02:40:00|236748.6|236623.6|236824.2|236699.2|236859|236718.9|236744.4|236549.2|356
1589856300000|2020-05-19 02:45:00|236822.9|236697.9|236818.9|236693.9|236911.3|236840.5|236797.6|236586.2|324
1589856600000|2020-05-19 02:50:00|236817.8|236692.8|236850.8|236725.8|236918.9|236776.9|236810.1|236614.7|304
1589856900000|2020-05-19 02:55:00|236848|236723|236863.3|236738.3|236913|236757|236820.1|236629.2|312
1589857200000|2020-05-19 03:00:00|236863.6|236738.6|237129.1|237004.1|237227.1|237039.6|236837.1|236662.9|482
1589857500000|2020-05-19 03:05:00|237131.4|237006.4|237177.5|237052.5|237232.5|237066.4|237114|236898.3|340
1589857800000|2020-05-19 03:10:00|237172.2|237047.2|237354|237091.4|237401.5|237211.6|237145.6|236937.4|393
1589858100000|2020-05-19 03:15:00|237302.6|237177.6|237465.2|237212.8|237524.5|237313.2|237302.6|237120.4|440
1589858400000|2020-05-19 03:20:00|237465.4|237200|237256.7|236985.7|237478.7|237301.9|237157|236932.1|405
1589858700000|2020-05-19 03:25:00|237251.9|236979.9|237479.3|237225.9|237557.8|237379.8|237183.8|236962.4|465
1589859000000|2020-05-19 03:30:00|237416.3|237291.3|237430.3|237305.3|237569.8|237361|237369.6|237162.8|433
1589859300000|2020-05-19 03:35:00|237470|237210.3|237414.1|237161.5|237501.5|237315.8|237323.2|237124.1|442
1589859600000|2020-05-19 03:40:00|237351.4|237226.4|237350.3|237225.3|237433.3|237246.8|237326.5|237108.1|346
1589859900000|2020-05-19 03:45:00|237348.9|237223.9|237218.1|237093.1|237429.9|237239.1|237191.4|236991.7|439
1589860200000|2020-05-19 03:50:00|237281|237021.7|237283.7|236997.5|237311.2|237105.9|237093.5|236857.3|483
1589860500000|2020-05-19 03:55:00|237283.8|236987.3|237212.5|237087.5|237298|237106.8|237110.7|236899.3|348
1589860800000|2020-05-19 04:00:00|237212.8|237087.8|236889.2|236764.2|237277.7|237089.5|236830|236620.3|469
1589861100000|2020-05-19 04:05:00|236892.2|236767.2|236840|236715|236955.6|236783.4|236808.3|236597|322
1589861400000|2020-05-19 04:10:00|236838.6|236713.6|236891.7|236766.7|237008.8|236796.6|236821.6|236624.8|358
1589861700000|2020-05-19 04:15:00|236903.4|236778.4|236876.5|236751.5|237057.4|236895.3|236857|236657.3|365
1589862000000|2020-05-19 04:20:00|236889.3|236764.3|236845.9|236720.9|236959|236766.9|236812.9|236624.9|362
1589862300000|2020-05-19 04:25:00|236843|236718|236945.7|236684.3|236958.6|236768.9|236836.5|236629.1|247
1589862600000|2020-05-19 04:30:00|236944.6|236677.8|236857.3|236732.3|236951.9|236789.5|236814.3|236610|354
1589862900000|2020-05-19 04:35:00|236857.4|236732.4|236918.1|236793.1|237000.1|236806.5|236820.5|236625.2|355
1589863200000|2020-05-19 04:40:00|236984|236714.9|236915.7|236790.7|237009.2|236850.2|236904.9|236683.5|307
1589863500000|2020-05-19 04:45:00|236916.7|236791.7|236881.4|236756.4|236989.5|236808.3|236866.8|236668.3|352
1589863800000|2020-05-19 04:50:00|236876.4|236751.4|236874.1|236749.1|236962.5|236818.5|236862.9|236671.4|420
1589864100000|2020-05-19 04:55:00|236901.2|236776.2|236898.8|236773.8|236967.5|236793.3|236862.2|236664.7|404
1589864400000|2020-05-19 05:00:00|236894.7|236769.7|236976.6|236851.6|237083.5|236872.6|236894.1|236708.7|362
1589864700000|2020-05-19 05:05:00|236976.7|236851.7|237107.6|236833.2|237145.8|236933.5|236959.9|236781.6|294
1589865000000|2020-05-19 05:10:00|237107.3|236829.7|237117.3|236849.6|237128.4|236936.9|236967.9|236794|350
1589865300000|2020-05-19 05:15:00|237121.8|236836.7|237057.9|236774.9|237171|236985.9|236976.2|236729.3|344
1589865600000|2020-05-19 05:20:00|237071.9|236763.3|237079.6|236828.6|237123.5|236906.5|236975|236731.9|284
1589865900000|2020-05-19 05:25:00|237100.5|236808.8|237072.5|236762.5|237136|236904.2|236979.8|236728.6|269
1589866200000|2020-05-19 05:30:00|237076.1|236760.8|237035.5|236774.6|237097.9|236899.4|236951.8|236710.4|293
1589866500000|2020-05-19 05:35:00|237033.2|236773.7|237050.5|236780.2|237089|236865|236953.5|236728.6|326
1589866800000|2020-05-19 05:40:00|237058.7|236768|237064.1|236779.7|237128.6|236874.6|236971.8|236735.2|300
1589867100000|2020-05-19 05:45:00|237061.9|236787.6|237429.7|237106.2|237454.7|237241.1|236976.5|236717.5|475
1589867400000|2020-05-19 05:50:00|237432.5|237098.8|237208.3|236838.3|237448.4|237230.6|237108.2|236838.3|483
1589867700000|2020-05-19 05:55:00|237207.5|236837.5|237216.5|236946.6|237217.3|236958.3|237044.5|236760.7|418
1589868000000|2020-05-19 06:00:00|237218.5|236925.4|236996.8|236713.1|237256.5|237066.9|236836.5|236630.6|698
1589868300000|2020-05-19 06:05:00|236995.8|236716.8|236945.3|236674.8|237069|236847|236827.1|236623.1|599
1589868600000|2020-05-19 06:10:00|236944.7|236668.5|236651.5|236355.8|236945.2|236711.8|236445.5|236259.3|601
1589868900000|2020-05-19 06:15:00|236645|236362.5|236447.1|236322.1|236723.8|236531.4|236408.6|236264.5|613
1589869200000|2020-05-19 06:20:00|236446.1|236321.1|236169|235904.8|236448.8|236323.8|236034.4|235728.2|580
1589869500000|2020-05-19 06:25:00|236164.1|235896.6|235899.9|235613.9|236244.2|236039.5|235832.9|235613|577
1589869800000|2020-05-19 06:30:00|235796.3|235671.3|235728.5|235603.5|235875.6|235750.6|235583.9|235488.2|699
1589870100000|2020-05-19 06:35:00|235729.1|235604.1|235842.5|235792.5|235853.2|235803.2|235612.1|235487.1|603
1589870400000|2020-05-19 06:40:00|235849.1|235799.1|235727.8|235677.8|235856.6|235806.6|235674|235595|514
1589870700000|2020-05-19 06:45:00|235725|235675|235836.2|235786.2|235994.4|235909.3|235723.8|235660.8|593
1589871000000|2020-05-19 06:50:00|235874.1|235749.1|235651.5|235601.5|235952|235755.5|235636.2|235586.2|513
1589871300000|2020-05-19 06:55:00|235653.5|235603.5|235614.7|235564.7|235803.3|235718.7|235469.6|235419.6|712
1589871600000|2020-05-19 07:00:00|235613.6|235563.6|235830.1|235780.1|235853.1|235803.1|235599.9|235519.2|842
1589871900000|2020-05-19 07:05:00|235833.3|235783.3|235996.8|235871.8|236011.6|235934.1|235701.1|235628.2|733
1589872200000|2020-05-19 07:10:00|236006.4|235881.4|235794.7|235669.7|236117|236010.2|235705.4|235600.6|636
1589872500000|2020-05-19 07:15:00|235816.6|235691.6|235553.5|235503.5|235816.6|235691.6|235460.3|235410.3|729
1589872800000|2020-05-19 07:20:00|235563.5|235513.5|235758.7|235708.7|235787.5|235714.3|235493.9|235443.9|638
1589873100000|2020-05-19 07:25:00|235756.5|235706.5|235806.2|235756.2|235869.6|235780|235643.4|235505.3|618
1589873400000|2020-05-19 07:30:00|235830.8|235780.8|235869.4|235744.4|236233.4|236080.9|235830.2|235653.7|791
1589873700000|2020-05-19 07:35:00|235872.8|235747.8|235901.3|235642.5|236154.4|236065.5|235822.8|235642.4|824
1589874000000|2020-05-19 07:40:00|235913.2|235642.1|235554.8|235504.8|235913.2|235701.3|235530.1|235480.1|713
1589874300000|2020-05-19 07:45:00|235554.3|235504.3|235480.5|235430.5|235727.4|235614.2|235441.5|235344.5|730
1589874600000|2020-05-19 07:50:00|235481.7|235431.7|235783.6|235733.6|235803.5|235753.5|235470.9|235420.9|804
1589874900000|2020-05-19 07:55:00|235782|235732|236074.1|235949.1|236089.8|236039.8|235631.5|235538.7|787
1589875200000|2020-05-19 08:00:00|236069|235944|236267.4|236217.4|236270|236220|235887.9|235837.9|815
1589875500000|2020-05-19 08:05:00|236261.3|236211.3|236031.3|235981.3|236351.2|236249.7|236031.3|235880.3|733
1589875800000|2020-05-19 08:10:00|236034.6|235984.6|236302.7|236252.7|236599.8|236448.7|235965.2|235872.1|773
1589876100000|2020-05-19 08:15:00|236304|236254|236064.5|236014.5|236469.4|236392.3|236020.1|235941.1|644
1589876400000|2020-05-19 08:20:00|236061.8|236011.8|236031.9|235981.9|236196.3|236113.3|235973.5|235904|709
1589876700000|2020-05-19 08:25:00|236032.3|235982.3|235875|235825|236138.3|236088.3|235646.2|235596.2|859
1589877000000|2020-05-19 08:30:00|235875.6|235825.6|236079.8|236029.8|236103.3|236053.3|235789.7|235739.4|577
1589877300000|2020-05-19 08:35:00|236077.9|236027.9|236107.5|235982.5|236378.2|236285.1|235996.4|235927.8|679
1589877600000|2020-05-19 08:40:00|236109.4|235984.4|235530.3|235480.3|236109.4|236004.5|235476.4|235426.4|772
1589877900000|2020-05-19 08:45:00|235530|235480|235504.6|235454.6|235560.2|235510.2|235286.3|235236.3|777
1589878200000|2020-05-19 08:50:00|235503.5|235453.5|235460.9|235410.9|235601.1|235513.5|235423.8|235318.7|749
1589878500000|2020-05-19 08:55:00|235460.6|235410.6|235388.6|235263.6|235565.2|235416.2|235343.7|235240|616
1589878800000|2020-05-19 09:00:00|235389.7|235264.7|235411.8|235361.8|235482.2|235410.6|235327|235264.7|631
1589879100000|2020-05-19 09:05:00|235412.2|235362.2|235527.7|235477.7|235625.4|235520.3|235395.3|235337.9|604
1589879400000|2020-05-19 09:10:00|235526.5|235476.5|235348.3|235298.3|235583.9|235514.2|235323.1|235240.5|594
1589879700000|2020-05-19 09:15:00|235351.6|235301.6|235262.6|235212.6|235385.5|235335.5|235221.3|235171.3|763
1589880000000|2020-05-19 09:20:00|235272.9|235222.9|235108.6|235058.6|235375.8|235325.8|235058.4|235008.4|800
1589880300000|2020-05-19 09:25:00|235108.5|235058.5|235119.7|235069.7|235174.5|235124.5|235059.9|235009.9|715
1589880600000|2020-05-19 09:30:00|235101.8|235051.8|235096.4|235046.4|235208.5|235158.5|235058.9|235008.9|577
1589880900000|2020-05-19 09:35:00|235093.1|235043.1|235113.8|235063.8|235245.1|235195.1|235077.3|235027.3|607
1589881200000|2020-05-19 09:40:00|235115|235065|235040.9|234990.9|235115|235065|234973.9|234923.9|757
1589881500000|2020-05-19 09:45:00|235040.8|234990.8|235197.5|235147.5|235254.4|235204.4|235027.2|234977.2|737
1589881800000|2020-05-19 09:50:00|235197.9|235147.9|235677.7|235627.7|235683.7|235633.7|235194.4|235144.4|726
1589882100000|2020-05-19 09:55:00|235677.1|235627.1|235773.8|235723.8|235812.9|235762.9|235658.6|235608.6|792
1589882400000|2020-05-19 10:00:00|235774.5|235724.5|235935.6|235885.6|236175|236111.4|235742.7|235692.7|752
1589882700000|2020-05-19 10:05:00|235936.6|235886.6|235647.2|235597.2|235946.5|235896.5|235532.6|235482.6|673
1589883000000|2020-05-19 10:10:00|235643.8|235593.8|235634|235584|235696.3|235624.2|235461.1|235404|712
1589883300000|2020-05-19 10:15:00|235634.8|235584.8|235654.5|235604.5|235654.7|235604.7|235477.9|235305.4|758
1589883600000|2020-05-19 10:20:00|235657.1|235607.1|235775.5|235725.5|235884.1|235831.2|235639.8|235589.8|673
1589883900000|2020-05-19 10:25:00|235775.6|235725.6|235777.4|235727.4|235881.9|235803.2|235744.1|235658.7|575
1589884200000|2020-05-19 10:30:00|235777.9|235727.9|235628.5|235578.5|235858.2|235785.6|235628.5|235578.5|595
1589884500000|2020-05-19 10:35:00|235627.9|235577.9|235389.8|235339.8|235753.9|235652|235224.7|235133.7|690
1589884800000|2020-05-19 10:40:00|235383.2|235333.2|235366.1|235316.1|235414.7|235364.7|235266.9|235216.9|617
1589885100000|2020-05-19 10:45:00|235365.2|235315.2|235404.1|235354.1|235410.9|235360.9|235290.9|235225.2|545
1589885400000|2020-05-19 10:50:00|235403.4|235353.4|235495.7|235370.7|235511.3|235461.3|235303.6|235253.6|673
1589885700000|2020-05-19 10:55:00|235496|235371|235473.7|235423.7|235511.5|235461.5|235447.2|235364.3|643
1589886000000|2020-05-19 11:00:00|235494.4|235444.4|235456.7|235406.7|235739|235689|235456.7|235406.7|715
1589886300000|2020-05-19 11:05:00|235454.2|235404.2|235368.5|235318.5|235583.3|235533.3|235364.5|235314.5|717
1589886600000|2020-05-19 11:10:00|235364|235314|235524.4|235474.4|235650|235574.4|235317.5|235267.5|726
1589886900000|2020-05-19 11:15:00|235525.4|235475.4|235420.9|235370.9|235555.3|235505.3|235369.3|235319.3|699
1589887200000|2020-05-19 11:20:00|235423.2|235373.2|235152.6|235102.6|235495.6|235445.6|235137.6|235087.6|697
1589887500000|2020-05-19 11:25:00|235152.9|235102.9|235104.9|235054.9|235175.7|235125.7|235020.9|234970.9|724
1589887800000|2020-05-19 11:30:00|235123.3|235073.3|235194.4|235144.4|235299.8|235249.8|235078.6|235028.6|911
1589888100000|2020-05-19 11:35:00|235192.1|235142.1|235241.8|235191.8|235318.5|235268.5|235139.9|235080.7|780
1589888400000|2020-05-19 11:40:00|235243|235193|235043|234993|235260.7|235210.7|235013.5|234963.5|855
1589888700000|2020-05-19 11:45:00|235043.7|234993.7|235156|235106|235283|235227.2|235023.4|234973.4|792
1589889000000|2020-05-19 11:50:00|235157.9|235107.9|235259.6|235209.6|235334.9|235284.9|235144.2|235094.2|842
1589889300000|2020-05-19 11:55:00|235258.6|235208.6|235252.4|235202.4|235369.8|235319.8|235147.9|235097.9|755
1589889600000|2020-05-19 12:00:00|235257.8|235207.8|235690|235640|235849.4|235799.4|235256.8|235206.8|868
1589889900000|2020-05-19 12:05:00|235687.5|235637.5|235677.7|235627.7|235965.6|235915.6|235663.1|235613.1|774
1589890200000|2020-05-19 12:10:00|235677.1|235627.1|236173|236123|236200.7|236150.7|235598.5|235548.5|762
1589890500000|2020-05-19 12:15:00|236175.1|236125.1|236264.7|236214.7|236476.5|236426.5|236088|236038|884
1589890800000|2020-05-19 12:20:00|236264.5|236214.5|236079.5|236029.5|236345.9|236295.9|236022.9|235972.9|799
1589891100000|2020-05-19 12:25:00|236074.2|236024.2|235934.1|235884.1|236170|236120|235931.6|235881.6|858
1589891400000|2020-05-19 12:30:00|235952.9|235902.9|235996.8|235946.8|236008.8|235958.8|235902.3|235852.3|851
1589891700000|2020-05-19 12:35:00|235998.1|235948.1|236084.4|236034.4|236152.5|236102.5|235953.9|235903.9|683
1589892000000|2020-05-19 12:40:00|236083.7|236033.7|235782.8|235732.8|236085.9|236035.9|235762.2|235712.2|780
1589892300000|2020-05-19 12:45:00|235787.1|235737.1|235076.2|235026.2|235792.7|235742.7|235038.7|234988.7|875
1589892600000|2020-05-19 12:50:00|235084.3|235034.3|235454.8|235404.8|235536|235486|235073.7|235023.7|852
1589892900000|2020-05-19 12:55:00|235455.3|235405.3|235350.3|235300.3|235457.9|235407.9|235272.4|235222.4|791
1589893200000|2020-05-19 13:00:00|235367.1|235317.1|235647.6|235597.6|235653.4|235603.4|235264.1|235214.1|935
1589893500000|2020-05-19 13:05:00|235636.3|235586.3|235605.6|235555.6|235704|235654|235487.7|235437.7|940
1589893800000|2020-05-19 13:10:00|235602.3|235552.3|235602|235552|235739.2|235689.2|235543.7|235493.7|841
1589894100000|2020-05-19 13:15:00|235604.3|235554.3|235550.1|235500.1|235712.2|235662.2|235535.8|235485.8|907
1589894400000|2020-05-19 13:20:00|235550|235500|235270.3|235220.3|235596.2|235546.2|235259.4|235209.4|830
1589894700000|2020-05-19 13:25:00|235270.2|235220.2|235089.7|235039.7|235274.6|235224.6|234995.9|234945.9|888
1589895000000|2020-05-19 13:30:00|235115.4|235065.4|235291.3|235241.3|235302.5|235252.5|235073.4|235023.4|935
1589895300000|2020-05-19 13:35:00|235288.4|235238.4|235178.3|235128.3|235384|235334|235157.9|235107.9|928
1589895600000|2020-05-19 13:40:00|235177|235127|235170.3|235120.3|235223.2|235173.2|235162.4|235112.4|938
1589895900000|2020-05-19 13:45:00|235172.2|235122.2|235564.4|235514.4|235654.6|235604.6|235138.6|235088.6|950
1589896200000|2020-05-19 13:50:00|235559.9|235509.9|235584.5|235534.5|235651.3|235601.3|235493.8|235443.8|972
1589896500000|2020-05-19 13:55:00|235585.1|235535.1|235265.2|235215.2|235587.4|235537.4|235170.9|235092|838
1589896800000|2020-05-19 14:00:00|235276|235226|235214.2|235164.2|235314.6|235244.2|234999|234949|856
1589897100000|2020-05-19 14:05:00|235211.7|235161.7|234771.4|234721.4|235212|235162|234766.9|234716.9|929
1589897400000|2020-05-19 14:10:00|234768.5|234718.5|234944.3|234894.3|234951.3|234901.3|234519.9|234469.9|1005
1589897700000|2020-05-19 14:15:00|234943.7|234893.7|235508.4|235458.4|235522.1|235472.1|234926.3|234876.3|1007
1589898000000|2020-05-19 14:20:00|235513.2|235463.2|235411.1|235361.1|235577|235527|235324.6|235274.6|946
1589898300000|2020-05-19 14:25:00|235408.7|235358.7|235267.6|235217.6|235443.4|235393.4|235221.2|235171.2|934
1589898600000|2020-05-19 14:30:00|235269.2|235219.2|235444.8|235394.8|235495|235445|235202.1|235152.1|938
1589898900000|2020-05-19 14:35:00|235445.2|235395.2|236211.7|236161.7|236219.8|236169.8|235402.9|235352.9|876
1589899200000|2020-05-19 14:40:00|236215.6|236165.6|236381.6|236331.6|236658.1|236608.1|236215.6|236165.6|985
1589899500000|2020-05-19 14:45:00|236387.1|236337.1|236153.8|236103.8|236506.8|236456.8|236061.3|236011.3|958
1589899800000|2020-05-19 14:50:00|236153.9|236103.9|236097|236047|236312.1|236262.1|236093.5|236043.5|902
1589900100000|2020-05-19 14:55:00|236090.5|236040.5|235768.5|235718.5|236115.6|236065.6|235622.4|235572.4|943
1589900400000|2020-05-19 15:00:00|235768.9|235718.9|235587.8|235537.8|235789.4|235739.4|235553.5|235503.5|981
1589900700000|2020-05-19 15:05:00|235617.5|235567.5|235741|235691|235830.3|235780.3|235592|235542|959
1589901000000|2020-05-19 15:10:00|235742.1|235692.1|236078.1|236028.1|236088.6|236038.6|235676.9|235626.9|919
1589901300000|2020-05-19 15:15:00|236075.9|236025.9|236067.5|236017.5|236118.4|236068.4|235871.1|235821.1|933
1589901600000|2020-05-19 15:20:00|236067.6|236017.6|235923|235873|236171.1|236121.1|235894.3|235844.3|935
1589901900000|2020-05-19 15:25:00|235923.6|235873.6|236085|236035|236173.3|236123.3|235914.1|235864.1|910
1589902200000|2020-05-19 15:30:00|236080.4|236030.4|235925.5|235875.5|236154.2|236104.2|235836|235786|927
1589902500000|2020-05-19 15:35:00|235924.2|235874.2|236002.5|235952.5|236062.4|236012.4|235887.3|235837.3|837
1589902800000|2020-05-19 15:40:00|236001.4|235951.4|236013.3|235963.3|236037.6|235987.6|235911.2|235861.2|683
1589903100000|2020-05-19 15:45:00|236012.8|235962.8|236209.1|236159.1|236211.1|236161.1|235953.1|235903.1|768
1589903400000|2020-05-19 15:50:00|236210.5|236160.5|236250|236200|236448.7|236398.7|236197.7|236147.7|869
1589903700000|2020-05-19 15:55:00|236255.9|236205.9|236276.1|236226.1|236362|236312|236117.8|236067.8|864
1589904000000|2020-05-19 16:00:00|236276.4|236226.4|236269.2|236219.2|236381.3|236331.3|236241|236191|810
1589904300000|2020-05-19 16:05:00|236266.9|236216.9|236396.3|236346.3|236439.6|236389.6|236250.3|236200.3|802
1589904600000|2020-05-19 16:10:00|236395.2|236345.2|236491.9|236441.9|236509.7|236459.7|236338|236288|758
1589904900000|2020-05-19 16:15:00|236495.6|236445.6|236369.2|236319.2|236521.5|236471.5|236289.7|236239.7|829
1589905200000|2020-05-19 16:20:00|236370.6|236320.6|236285.2|236235.2|236378.3|236328.3|236187.2|236137.2|830
1589905500000|2020-05-19 16:25:00|236284.7|236234.7|236216.6|236166.6|236295.8|236245.8|236088.9|236038.9|789
1589905800000|2020-05-19 16:30:00|236226.5|236176.5|236206.6|236156.6|236327.7|236277.7|236109.5|236059.5|866
1589906100000|2020-05-19 16:35:00|236204.1|236154.1|236082.9|236032.9|236217.6|236167.6|236068.2|236018.2|693
1589906400000|2020-05-19 16:40:00|236083.1|236033.1|236259.4|236209.4|236313.1|236225|236065.3|236015.3|713
1589906700000|2020-05-19 16:45:00|236260.7|236210.7|236205.6|236155.6|236302.5|236252.5|236145.9|236095.9|724
1589907000000|2020-05-19 16:50:00|236204.9|236154.9|236349.6|236299.6|236373.7|236323.7|236189.9|236139.9|640
1589907300000|2020-05-19 16:55:00|236350|236300|236183.2|236133.2|236364.5|236314.5|236182|236132|727
1589907600000|2020-05-19 17:00:00|236182.8|236132.8|236112.7|236062.7|236200.5|236150.5|236072.7|236020.7|812
1589907900000|2020-05-19 17:05:00|236109.7|236059.7|235863.9|235813.9|236118.9|236068.9|235779.9|235729.9|682
1589908200000|2020-05-19 17:10:00|235862.7|235812.7|235843.2|235793.2|235966.4|235879.6|235813.9|235739|760
1589908500000|2020-05-19 17:15:00|235844.1|235794.1|235822.6|235772.6|235920.7|235870.7|235805.6|235755.6|682
1589908800000|2020-05-19 17:20:00|235821|235771|235500.7|235450.7|235839.5|235789.5|235468.4|235418.4|816
1589909100000|2020-05-19 17:25:00|235502.2|235452.2|235548|235498|235605.9|235555.9|235463.8|235385.2|682
1589909400000|2020-05-19 17:30:00|235542.5|235492.5|235614.8|235564.8|235647.6|235597.6|235527.4|235463.1|767
1589909700000|2020-05-19 17:35:00|235612.9|235562.9|235732|235607|235793.4|235705.2|235611.7|235561.7|649
1589910000000|2020-05-19 17:40:00|235732.7|235607.7|235620.4|235570.4|235743.9|235654|235469.8|235416.7|588
1589910300000|2020-05-19 17:45:00|235614.8|235564.8|235627.9|235577.9|235731.8|235681.8|235599.4|235549.4|686
1589910600000|2020-05-19 17:50:00|235627.6|235577.6|235724.3|235674.3|235841.1|235791.1|235627.6|235577.6|646
1589910900000|2020-05-19 17:55:00|235722.1|235672.1|235599.5|235549.5|235735.7|235685.7|235560.6|235510.6|764
1589911200000|2020-05-19 18:00:00|235609.8|235559.8|235728|235678|235793.6|235726.9|235565.2|235515.2|737
1589911500000|2020-05-19 18:05:00|235727.4|235677.4|235646.6|235596.6|235755.8|235705.8|235567.4|235517.4|659
1589911800000|2020-05-19 18:10:00|235640.7|235590.7|235636.8|235586.8|235708.4|235657.5|235635.4|235568.3|709
1589912100000|2020-05-19 18:15:00|235637|235587|235719.9|235669.9|235748.3|235698.3|235604.6|235554.6|696
1589912400000|2020-05-19 18:20:00|235720.9|235670.9|235612.2|235562.2|235736.9|235682.7|235542|235492|781
1589912700000|2020-05-19 18:25:00|235612.7|235562.7|235180.4|235130.4|235615.1|235565.1|235173.7|235123.7|757
1589913000000|2020-05-19 18:30:00|235175.7|235125.7|235167.6|235117.6|235260.1|235195.8|235110.6|235060.6|782
1589913300000|2020-05-19 18:35:00|235167.5|235117.5|235201.7|235151.7|235270.5|235220.5|235144.8|235094.8|695
1589913600000|2020-05-19 18:40:00|235202.1|235152.1|235122.2|235072.2|235248.4|235198.4|235120.3|235070.3|775
1589913900000|2020-05-19 18:45:00|235123.2|235073.2|235014|234964|235206.8|235124.7|234961.1|234911.1|799
1589914200000|2020-05-19 18:50:00|235013.9|234963.9|235059.8|235009.8|235161.4|235093.8|235004.3|234954.3|766
1589914500000|2020-05-19 18:55:00|235060|235010|235480.2|235430.2|235615.4|235565.4|235060|235010|971
1589914800000|2020-05-19 19:00:00|235470.3|235420.3|235698.6|235648.6|235858.4|235782.6|235378.1|235279.8|967
1589915100000|2020-05-19 19:05:00|235700.7|235650.7|235661|235611|235700.9|235650.9|235473.4|235404.6|911
1589915400000|2020-05-19 19:10:00|235660.4|235610.4|235686.6|235636.6|235737|235687|235340.1|235290.1|966
1589915700000|2020-05-19 19:15:00|235688.7|235638.7|235809.8|235759.8|235817|235767|235626.7|235576.7|863
1589916000000|2020-05-19 19:20:00|235808|235758|235901.1|235851.1|235977|235927|235796.8|235746.8|954
1589916300000|2020-05-19 19:25:00|235905.7|235855.7|236010.7|235960.7|236082.1|236032.1|235892.2|235842.2|907
1589916600000|2020-05-19 19:30:00|236017|235967|236511|236461|236574.8|236502|236002|235952|934
1589916900000|2020-05-19 19:35:00|236511.5|236461.5|236692.6|236642.6|236935.5|236846.4|236466.7|236416.7|909
1589917200000|2020-05-19 19:40:00|236700.1|236650.1|236447.1|236397.1|236774.6|236693.5|236277|236227|896
1589917500000|2020-05-19 19:45:00|236446.7|236396.7|236318.8|236268.8|236539.7|236489.7|236268.3|236185.2|868
1589917800000|2020-05-19 19:50:00|236326.7|236276.7|236657.5|236607.5|236684.3|236634.3|236279|236229|920
1589918100000|2020-05-19 19:55:00|236652.5|236602.5|236835.6|236785.6|236955.6|236867.2|236567.5|236517.5|910
1589918400000|2020-05-19 20:00:00|236834.9|236784.9|236781|236656|236926.8|236831.3|236641.8|236523.9|740
1589918700000|2020-05-19 20:05:00|236783.7|236658.7|236814.5|236689.5|236837.8|236712.8|236676.9|236551.9|648
1589919000000|2020-05-19 20:10:00|236815.8|236690.8|236800.5|236675.5|236873|236757|236728.3|236563.2|637
1589919300000|2020-05-19 20:15:00|236804|236679|236723.1|236598.1|236816|236705.9|236665.3|236573.8|554
1589919600000|2020-05-19 20:20:00|236723.4|236598.4|236732.1|236607.1|236827|236705.2|236682.9|236545.8|589
1589919900000|2020-05-19 20:25:00|236732|236607|236752.6|236702.6|236869.8|236753.8|236717.6|236592.6|572
1589920200000|2020-05-19 20:30:00|236754.3|236704.3|236768.4|236718.4|236842.7|236740.1|236694.7|236644.3|576
1589920500000|2020-05-19 20:35:00|236768.3|236718.3|236763.9|236713.9|236801.8|236736.1|236745.7|236656.1|321
1589920800000|2020-05-19 20:40:00|236764.6|236714.6|236792.2|236742.2|236883.4|236810.9|236720.2|236626.2|364
1589921100000|2020-05-19 20:45:00|236795.2|236745.2|236856.2|236806.2|236946.7|236831.3|236795.2|236706.8|306
1589921400000|2020-05-19 20:50:00|236852.8|236802.8|236846.5|236721.5|236885|236802.8|236790.7|236710.1|335
1589921700000|2020-05-19 20:55:00|236854.1|236729.1|236596.9|236226.9|236997.2|236785.5|236231|235861|367
1589922000000|2020-05-19 21:00:00|236517.6|236147.6|236863.1|236493.1|237446.1|237076.1|236280.9|235910.9|139
1589922300000|2020-05-19 21:05:00|236915.7|236545.7|237180.4|236810.4|237300.2|236930.2|236915.7|236545.7|159
1589922600000|2020-05-19 21:10:00|237168.4|236798.4|237320.6|236950.6|237649.6|237279.6|237146.1|236776.1|278
1589922900000|2020-05-19 21:15:00|237326.7|236956.7|237302.2|236932.2|237413.7|237043.7|237137.4|236767.4|288
1589923200000|2020-05-19 21:20:00|237307.7|236937.7|237288.2|236918.2|237372.6|237002.6|237257.3|236887.3|180
1589923500000|2020-05-19 21:25:00|237309.8|236939.8|237316.9|236946.9|237345.9|236975.9|237247.7|236877.7|146
1589923800000|2020-05-19 21:30:00|237302.1|236932.1|237237.4|236867.4|237356.9|236986.9|237176.1|236806.1|263
1589924100000|2020-05-19 21:35:00|237223.2|236853.2|237515.4|237145.4|237570.5|237200.5|237058.8|236688.8|446
1589924400000|2020-05-19 21:40:00|237510.5|237140.5|237537.6|237167.6|237570.1|237200.1|237489.8|237119.8|220
1589924700000|2020-05-19 21:45:00|237530.6|237160.6|237571.8|237201.8|237595.8|237225.8|237291|236921|297
1589925000000|2020-05-19 21:50:00|237572.9|237202.9|237607.7|237237.7|237652.2|237282.2|237376|237006|259
1589925300000|2020-05-19 21:55:00|237607.6|237237.6|237485|237115|237714.8|237379|237277.9|236907.9|418
1589925600000|2020-05-19 22:00:00|237481.8|237111.8|237617|237354.4|237671.8|237455.9|237452.9|237082.9|633
1589925900000|2020-05-19 22:05:00|237618.3|237355.2|237489.6|237364.6|237684.4|237497.7|237483.6|237298.8|405
1589926200000|2020-05-19 22:10:00|237489.8|237364.8|237473.3|237199.6|237684.3|237488.6|237389.2|237173.6|467
1589926500000|2020-05-19 22:15:00|237481|237209.1|237358.6|237019.2|237544.3|237333.2|237307.3|237000.8|411
1589926800000|2020-05-19 22:20:00|237350.5|237021.6|237324.5|237036|237383.2|237118|237205.7|236987.8|258
1589927100000|2020-05-19 22:25:00|237326.4|237033|237390.4|237036|237417.9|237116.3|237204|236973.8|411
1589927400000|2020-05-19 22:30:00|237390|237034.8|237391.1|237021.1|237451.8|237081.8|237353.6|236983.6|445
1589927700000|2020-05-19 22:35:00|237391.2|237021.2|237404.1|237034.1|237440.9|237086.6|237317.6|237000.6|383
1589928000000|2020-05-19 22:40:00|237399|237038.6|237220.4|236859|237411.1|237169|237101.5|236824.9|348
1589928300000|2020-05-19 22:45:00|237223.2|236884.3|237063|236779.6|237258.7|236937.4|236959.8|236743.2|384
1589928600000|2020-05-19 22:50:00|237059.6|236799.3|237164.2|236848.9|237172.2|236940.3|236950.8|236749.9|277
1589928900000|2020-05-19 22:55:00|237161.7|236848.5|237186.8|236936.6|237251.4|237009.7|237051.9|236810.1|329
1589929200000|2020-05-19 23:00:00|237076|237026|237123.7|236998.7|237211.7|237039.6|237074.5|236917.8|300
1589929500000|2020-05-19 23:05:00|237122.9|236997.9|237122|236997|237222.5|237030|237120|236922.8|268
1589929800000|2020-05-19 23:10:00|237124.9|236999.9|237126.2|237001.2|237147.9|237035.2|237077|236979.1|171
1589930100000|2020-05-19 23:15:00|237116|236991|237118.7|236993.7|237134.3|237034.6|237079.8|236983.1|204
1589930400000|2020-05-19 23:20:00|237117.3|236992.3|237118.3|236993.3|237168.9|237043.9|237071.5|236984.8|142
1589930700000|2020-05-19 23:25:00|237117.1|236992.1|237115.3|236990.3|237134.3|237028.5|237078.4|236983.8|214
1589931000000|2020-05-19 23:30:00|237117.1|236992.1|237149.6|237024.6|237222.3|237057.2|237078.8|236940.8|197
1589931300000|2020-05-19 23:35:00|237149.3|237024.3|237013.3|236746.8|237202|237077|236921.8|236705.3|288
1589931600000|2020-05-19 23:40:00|237011|236748.2|236763.5|236638.5|237033.3|236826|236758.1|236538.4|307
1589931900000|2020-05-19 23:45:00|236762.8|236637.8|236772.3|236647.3|236896.2|236704.3|236760.1|236580.9|266
1589932200000|2020-05-19 23:50:00|236849.3|236593.8|236796.9|236671.9|236911|236698|236769.9|236578.1|286
1589932500000|2020-05-19 23:55:00|236905.5|236575.2|236865.1|236561.7|236915.3|236673.1|236775.2|236559|273
1589932800000|2020-05-20 00:00:00|236859.7|236578.3|236800.2|236542.8|236872.1|236653.1|236726.1|236517.8|505
1589933100000|2020-05-20 00:05:00|236799.9|236539.7|236493.4|236368.4|236830.1|236610.9|236454.8|236254.2|524
1589933400000|2020-05-20 00:10:00|236498.7|236373.7|236556.5|236431.5|236663.6|236449|236462.7|236261|502
1589933700000|2020-05-20 00:15:00|236557.9|236432.9|236591.4|236466.4|236680.2|236492|236557.9|236395.1|402
1589934000000|2020-05-20 00:20:00|236593.6|236468.6|236745.9|236620.9|236773.9|236648.9|236558|236382.7|394
1589934300000|2020-05-20 00:25:00|236697.6|236572.6|236731.8|236606.8|236799.9|236657|236697.6|236544.4|398
1589934600000|2020-05-20 00:30:00|236734|236609|236432.8|236307.8|236819.9|236635|236426.7|236240.6|466
1589934900000|2020-05-20 00:35:00|236442.4|236317.4|236573.6|236448.6|236691.9|236469.4|236437.2|236291.4|465
1589935200000|2020-05-20 00:40:00|236576.6|236451.6|236594|236309.7|236717.9|236522.6|236497|236294.6|456
1589935500000|2020-05-20 00:45:00|236594.1|236317.9|236575.1|236304.4|236664.6|236440|236468.8|236272.4|419
1589935800000|2020-05-20 00:50:00|236573.4|236312.4|236523.8|236398.8|236673.1|236450.3|236463.1|236271|434
1589936100000|2020-05-20 00:55:00|236524.1|236399.1|236568.1|236443.1|236655.6|236445.6|236481.9|236239|483
1589936400000|2020-05-20 01:00:00|236567.6|236442.6|236424.9|236299.9|236610.4|236442.6|236418.8|236233|520
1589936700000|2020-05-20 01:05:00|236428.2|236303.2|236514.5|236248|236584.6|236404.5|236413|236210|512
1589937000000|2020-05-20 01:10:00|236517.3|236252.4|236562.5|236308.6|236613.4|236426.5|236430.5|236224.8|480
1589937300000|2020-05-20 01:15:00|236564.3|236301.6|236272.1|236147.1|236624.7|236407.1|236268|236143|474
1589937600000|2020-05-20 01:20:00|236273.3|236148.3|236022.2|235719|236286|236161|235945.3|235719|396
1589937900000|2020-05-20 01:25:00|236000.8|235736.3|236229.4|235872|236229.4|236020.7|235855.9|235636.5|416
1589938200000|2020-05-20 01:30:00|236224.9|235879|236201.8|235928.6|236423.3|236196.6|236098.9|235852.4|542
1589938500000|2020-05-20 01:35:00|236221.3|235932.7|236160.1|236035.1|236287.9|236071.2|236114.4|235918|379
1589938800000|2020-05-20 01:40:00|236185.9|236060.9|236227.8|235977.8|236282.8|236075.9|236124.5|235912.8|329
1589939100000|2020-05-20 01:45:00|236165.4|236040.4|236032.8|235907.8|236259|236058.9|236016.5|235785.3|284
1589939400000|2020-05-20 01:50:00|236045|235920|236145.8|235846.7|236184|235962.5|235928.5|235693.6|574
1589939700000|2020-05-20 01:55:00|236182.9|235817.2|235964.2|235710.1|236217.2|235951.5|235876.3|235695.4|444
1589940000000|2020-05-20 02:00:00|235981.2|235703.9|236034.8|235909.8|236159.5|235928.1|235884.6|235703.9|460
1589940300000|2020-05-20 02:05:00|236039.9|235914.9|235961.3|235836.3|236118.4|235955.8|235910.7|235727.9|449
1589940600000|2020-05-20 02:10:00|235943|235818|236035.9|235910.9|236107.4|235938.7|235887.4|235708.7|388
1589940900000|2020-05-20 02:15:00|236039.1|235914.1|236108|235983|236189.8|235994.5|236002.6|235774.3|539
1589941200000|2020-05-20 02:20:00|236109|235984|236173.8|236048.8|236255|236069.4|236096.2|235900.5|420
1589941500000|2020-05-20 02:25:00|236173.7|236048.7|236163.5|236038.5|236247.5|236081.6|236131.6|235916.8|381
1589941800000|2020-05-20 02:30:00|236163.8|236038.8|236134.8|236009.8|236249.4|236100.5|236094.2|235838|445
1589942100000|2020-05-20 02:35:00|236123.4|235998.4|236174.5|235888.5|236227.1|236045.4|236048|235856.2|568
1589942400000|2020-05-20 02:40:00|236166.4|235896.7|236179|235926.9|236201.1|236013.1|236076.2|235835.2|415
1589942700000|2020-05-20 02:45:00|236124|235999|236094.9|235969.9|236207.5|236009.3|236070.5|235827.1|347
1589943000000|2020-05-20 02:50:00|236095.6|235970.6|236153.8|236028.8|236250.8|236075.8|236084.2|235853.7|362
1589943300000|2020-05-20 02:55:00|236155.8|236030.8|236492.8|236143.2|236506.9|236278.5|236129.2|235884.4|427
1589943600000|2020-05-20 03:00:00|236488.1|236141.8|236526.7|236401.7|236637.3|236401.7|236402.3|236141.8|408
1589943900000|2020-05-20 03:05:00|236532.1|236407.1|236560.1|236242.2|236640.7|236407.1|236463.6|236218.7|346
1589944200000|2020-05-20 03:10:00|236550.9|236253.6|236377.6|236062|236600.1|236339.3|236368.5|236038.5|465
1589944500000|2020-05-20 03:15:00|236393.8|236054.5|236345.5|236024|236441.5|236172.8|236254.8|236005.6|381
1589944800000|2020-05-20 03:20:00|236350.5|236016|236329.2|235984.3|236456|236139|236257.7|235963.1|317
1589945100000|2020-05-20 03:25:00|236338.5|235972.7|236286.9|235934.4|236355.6|236076.7|236146.3|235927.3|425
1589945400000|2020-05-20 03:30:00|236278.9|235947.4|236207.8|235933.2|236300.7|236070.3|236128.1|235887.1|387
1589945700000|2020-05-20 03:35:00|236214|235924.8|236020.6|235696.2|236255.9|236021.8|235923.1|235693|315
1589946000000|2020-05-20 03:40:00|236031.2|235699.9|236220|235850|236247.6|235957.8|235983|235697.9|368
1589946300000|2020-05-20 03:45:00|236219.8|235849.8|236241.5|235892.2|236281.4|235948.2|236170.1|235847|338
1589946600000|2020-05-20 03:50:00|236213.7|235920.5|236185.8|235925.4|236279.4|236001.5|236103.4|235848.1|351
1589946900000|2020-05-20 03:55:00|236111.9|235986.9|236229.1|236104.1|236319.5|236118.4|236101.2|235893.3|360
1589947200000|2020-05-20 04:00:00|236236.4|236111.4|236116.1|235826|236276.9|236111.4|235991.8|235739.8|378
1589947500000|2020-05-20 04:05:00|236114.1|235824.9|236104.3|235799.3|236161.9|235922.7|235980.1|235760.5|341
1589947800000|2020-05-20 04:10:00|236115.6|235792.7|236047.5|235716.9|236144.8|235850.4|235930.8|235693.5|421
1589948100000|2020-05-20 04:15:00|236046.7|235716.5|236026.9|235759.2|236081.5|235833.1|235926.6|235688.6|396
1589948400000|2020-05-20 04:20:00|236027.7|235756|236040.1|235736.8|236123|235892.8|235950|235694.2|369
1589948700000|2020-05-20 04:25:00|236040.2|235739.4|236135.1|235838.2|236179.3|235908.2|235948.1|235687.9|355
1589949000000|2020-05-20 04:30:00|236132.8|235924.5|236081.3|235956.3|236182.2|235970.1|236034.7|235798|247
1589949300000|2020-05-20 04:35:00|236145.5|235895.4|236138.5|235867|236184.9|235970|236051|235797.3|206
1589949600000|2020-05-20 04:40:00|236138.9|235862.5|236120.6|235846.3|236185.3|235949|235994.7|235759.7|350
1589949900000|2020-05-20 04:45:00|236116.9|235847.2|236165|235881|236190.8|235965.2|236026|235802|308
1589950200000|2020-05-20 04:50:00|236160.8|235882.4|236074.3|235949.3|236195.2|235985.3|236045.3|235805.6|280
1589950500000|2020-05-20 04:55:00|236075.3|235950.3|236200.1|235857|236218.2|235964.1|236012.9|235798.4|340
1589950800000|2020-05-20 05:00:00|236192.3|235862.8|236094.9|235969.9|236226.2|235980.6|236076.6|235827.3|361
1589951100000|2020-05-20 05:05:00|236102.4|235977.4|236098.4|235774.6|236204.7|235985.3|235984.8|235727.5|282
1589951400000|2020-05-20 05:10:00|236102.5|235774.9|236014.4|235889.4|236136.2|235917.1|235986.1|235745.3|231
1589951700000|2020-05-20 05:15:00|236015|235890|236114.4|235856.3|236175.4|235927.8|235988|235748|293
1589952000000|2020-05-20 05:20:00|236111|235856.1|236157.6|235856.3|236184.6|235948.1|236031.9|235779.8|258
1589952300000|2020-05-20 05:25:00|236140|235872|236097.7|235835.5|236175.4|235953.8|236025.7|235778|221
1589952600000|2020-05-20 05:30:00|236094.5|235838.4|236196|235881.1|236196|235972.9|236018.2|235801.1|293
1589952900000|2020-05-20 05:35:00|236197.2|235880.9|236076.1|235818.6|236230|236031.2|235994.5|235762.5|310
1589953200000|2020-05-20 05:40:00|236071.4|235821.4|236090.8|235813.9|236144.2|235890.3|235991.5|235764.8|340
1589953500000|2020-05-20 05:45:00|236095.3|235824.2|236084.3|235821.4|236201.1|235956.8|235977.9|235738.2|372
1589953800000|2020-05-20 05:50:00|236084.7|235824.1|236080.2|235955.2|236192.2|235969.2|236017.8|235776.6|396
1589954100000|2020-05-20 05:55:00|236079.5|235954.5|236236.3|235895.4|236277.8|236076.2|236079.5|235865.3|403
1589954400000|2020-05-20 06:00:00|236230.1|235901.8|236048.1|235923.1|236283.6|236042.1|236026|235790.4|551
1589954700000|2020-05-20 06:05:00|236047.9|235922.9|236342.7|236066.2|236380|236082.7|236045.8|235848|571
1589955000000|2020-05-20 06:10:00|236336.4|236076.6|236388.1|236058.1|236408.1|236175.6|236266.4|236022.5|488
1589955300000|2020-05-20 06:15:00|236388.4|236110.2|236439.1|236314.1|236564.8|236337.2|236304.6|236075.4|524
1589955600000|2020-05-20 06:20:00|236453|236328|236607.7|236330.2|236634|236433.6|236414.8|236219.2|497
1589955900000|2020-05-20 06:25:00|236526.4|236401.4|236544.9|236265.8|236621.5|236438.9|236375.2|236139.7|625
1589956200000|2020-05-20 06:30:00|236543.7|236271.4|236426.7|236159.4|236556|236372|236271.2|236081.3|547
1589956500000|2020-05-20 06:35:00|236340.9|236215.9|236441.4|236316.4|236527.4|236323.3|236337.1|236132.4|344
1589956800000|2020-05-20 06:40:00|236440.2|236315.2|236424.8|236174.7|236541.4|236410.2|236354.8|236169|611
1589957100000|2020-05-20 06:45:00|236358.3|236233.3|236389.5|236264.5|236560.9|236341.2|236302.8|236129|531
1589957400000|2020-05-20 06:50:00|236389.9|236264.9|236400.9|236275.9|236474.5|236349.5|236374.6|236249.6|521
1589957700000|2020-05-20 06:55:00|236407.6|236282.6|236398.9|236131.5|236470|236308|236277.9|236059.1|528
1589958000000|2020-05-20 07:00:00|236394.4|236109.3|235908|235783|236412.1|236226.6|235850.2|235693.4|635
1589958300000|2020-05-20 07:05:00|235904|235779|235807.3|235682.3|235914.8|235779|235698.1|235521.2|635
1589958600000|2020-05-20 07:10:00|235806.9|235681.9|235785|235660|236004.9|235823.7|235754.3|235565.5|701
1589958900000|2020-05-20 07:15:00|235785.4|235660.4|235828.4|235703.4|235950.9|235759.4|235711.8|235528.7|624
1589959200000|2020-05-20 07:20:00|235827.9|235702.9|235963.2|235838.2|235997.3|235851.4|235824.4|235659.1|577
1589959500000|2020-05-20 07:25:00|235963.6|235838.6|236026.4|235901.4|236139.2|236014.2|235923.9|235728.2|804
1589959800000|2020-05-20 07:30:00|236051.5|235926.5|236384.9|236259.9|236395.4|236270.4|236050.8|235825.1|818
1589960100000|2020-05-20 07:35:00|236384.6|236259.6|236467.3|236342.3|236569.9|236444.9|236372.3|236247.3|696
1589960400000|2020-05-20 07:40:00|236468.7|236343.7|236187.2|236062.2|236468.7|236343.7|236171.3|236046.3|641
1589960700000|2020-05-20 07:45:00|236175|236050|236211.7|236086.7|236272.9|236147.9|236118.8|236004.2|811
1589961000000|2020-05-20 07:50:00|236211.9|236086.9|236281.7|236156.7|236303.4|236178.4|236211.8|236086.8|575
1589961300000|2020-05-20 07:55:00|236280.4|236155.4|236408.3|236283.3|236462.8|236337.8|236271.6|236146.6|577
1589961600000|2020-05-20 08:00:00|236422.2|236297.2|236225.8|236100.8|236455.1|236330.1|236134.6|236009.6|600
1589961900000|2020-05-20 08:05:00|236222.9|236097.9|235939|235814|236226.7|236101.7|235869.7|235744.7|563
1589962200000|2020-05-20 08:10:00|235930.6|235805.6|235719|235594|235943.8|235818.8|235710.3|235585.3|574
1589962500000|2020-05-20 08:15:00|235718.6|235593.6|235491.8|235366.8|235749.8|235624.8|235412.5|235287.5|678
1589962800000|2020-05-20 08:20:00|235493.8|235368.8|235288.9|235163.9|235497.3|235372.3|235180.5|235012.3|674
1589963100000|2020-05-20 08:25:00|235287.7|235162.7|235264.1|235139.1|235389.1|235236.6|235232.6|235060.1|636
1589963400000|2020-05-20 08:30:00|235259.5|235134.5|235179.9|235054.9|235321|235196|235133.3|235008.3|712
1589963700000|2020-05-20 08:35:00|235178.8|235053.8|235121.3|235071.3|235220.2|235170.2|235051.8|234932.7|799
1589964000000|2020-05-20 08:40:00|235122.5|235072.5|235179.8|235054.8|235213.4|235089.7|235088|235027.1|671
1589964300000|2020-05-20 08:45:00|235179.3|235054.3|234808.9|234758.9|235181.7|235056.7|234777.6|234727.6|709
1589964600000|2020-05-20 08:50:00|234809.1|234759.1|235067.8|235017.8|235098.4|235024.8|234806|234756|768
1589964900000|2020-05-20 08:55:00|235068.3|235018.3|235061.5|234936.5|235112.7|235062.7|234990.6|234922.4|630
1589965200000|2020-05-20 09:00:00|235056.8|234931.8|235007.7|234957.7|235094.6|235030.5|234974.6|234883.1|787
1589965500000|2020-05-20 09:05:00|235009|234959|234937.2|234812.2|235083.2|235002.9|234916.9|234791.9|522
1589965800000|2020-05-20 09:10:00|234943.2|234818.2|235082.4|234957.4|235091.4|234966.4|234812.5|234737.1|618
1589966100000|2020-05-20 09:15:00|235073.1|234948.1|235220.1|235095.1|235358|235166.9|235050.4|234925.4|671
1589966400000|2020-05-20 09:20:00|235220.9|235095.9|235091.5|234966.5|235330.6|235205.6|235079.5|234954.5|646
1589966700000|2020-05-20 09:25:00|235092.6|234967.6|235142.2|235017.2|235146.1|235021.1|234989.7|234864.7|724
1589967000000|2020-05-20 09:30:00|235141.1|235016.1|235285.9|235160.9|235348.3|235223.3|235064.3|234946.1|753
1589967300000|2020-05-20 09:35:00|235285.7|235160.7|235119.2|234994.2|235291.4|235166.4|235067.8|234906.4|795
1589967600000|2020-05-20 09:40:00|235126.5|235001.5|234854.5|234804.5|235149.7|235024.7|234854.5|234780.1|609
1589967900000|2020-05-20 09:45:00|234854.9|234804.9|234789.3|234664.3|234877.3|234823.3|234711.8|234598.4|672
1589968200000|2020-05-20 09:50:00|234770.8|234645.8|234454.1|234329.1|234799.9|234674.9|234363.5|234281.2|778
1589968500000|2020-05-20 09:55:00|234453.9|234328.9|234438.2|234313.2|234700.4|234521.1|234401.6|234276.6|666
1589968800000|2020-05-20 10:00:00|234442|234317|234237.9|234187.9|234560|234455.9|234237.9|234179.9|768
1589969100000|2020-05-20 10:05:00|234243.4|234193.4|234187.7|234062.7|234366.7|234241.7|234138.4|234062.7|801
1589969400000|2020-05-20 10:10:00|234186|234061|234196.8|234146.8|234356.3|234273.9|234128.7|234060.9|802
1589969700000|2020-05-20 10:15:00|234196.9|234146.9|234173|234123|234208.7|234158.7|234173|234123|738
1589970000000|2020-05-20 10:20:00|234172.7|234122.7|234197.6|234147.6|234231.5|234181.5|234101.9|234051.9|746
1589970300000|2020-05-20 10:25:00|234197.7|234147.7|234207.8|234157.8|234307.3|234236.6|234163.3|234113.3|711
1589970600000|2020-05-20 10:30:00|234201.9|234151.9|234129.7|234079.7|234234.3|234184.3|234113.5|234063.5|682
1589970900000|2020-05-20 10:35:00|234129.9|234079.9|234204.9|234154.9|234207.9|234157.9|234116.2|234066.2|597
1589971200000|2020-05-20 10:40:00|234207.5|234157.5|234135|234085|234249.5|234199.5|234130.3|234080.3|602
1589971500000|2020-05-20 10:45:00|234135.4|234085.4|234216.3|234166.3|234242.8|234168|234075.1|233997.3|698
1589971800000|2020-05-20 10:50:00|234217.9|234167.9|234153.2|234103.2|234220.4|234170.4|234132.7|234082.7|571
1589972100000|2020-05-20 10:55:00|234153.5|234103.5|234182.4|234132.4|234215.1|234165.1|234143.5|234093.5|735
1589972400000|2020-05-20 11:00:00|234181.7|234131.7|234146.2|234096.2|234207.4|234157.4|234135.8|234085.8|755
1589972700000|2020-05-20 11:05:00|234149.5|234099.5|234134.1|234084.1|234195.3|234145.3|234132.5|234082.5|712
1589973000000|2020-05-20 11:10:00|234137.9|234087.9|234162.6|234112.6|234180.7|234130.7|234095.7|234045.7|681
1589973300000|2020-05-20 11:15:00|234161.2|234111.2|234333|234283|234382.7|234291.7|234137.6|234087.6|795
1589973600000|2020-05-20 11:20:00|234318.8|234268.8|234395.7|234270.7|234489.6|234429.9|234255.1|234181.6|842
1589973900000|2020-05-20 11:25:00|234340|234290|234408.4|234358.4|234490.9|234440.9|234265.7|234185.1|776
1589974200000|2020-05-20 11:30:00|234408.1|234358.1|234446.4|234396.4|234465.6|234415.6|234285.6|234199|891
1589974500000|2020-05-20 11:35:00|234449.4|234399.4|234390|234340|234475|234425|234377.4|234327.4|847
1589974800000|2020-05-20 11:40:00|234389.3|234339.3|234202.4|234152.4|234414.7|234364.7|234155.6|234105.6|864
1589975100000|2020-05-20 11:45:00|234200.8|234150.8|234059.7|234009.7|234257.9|234207.9|234040.5|233990.5|762
1589975400000|2020-05-20 11:50:00|234062.9|234012.9|233655.1|233605.1|234062.9|234012.9|233650.4|233600.4|782
1589975700000|2020-05-20 11:55:00|233656.1|233606.1|233712|233662|233745.5|233695.5|233463.3|233413.3|737
1589976000000|2020-05-20 12:00:00|233702.4|233652.4|233928.5|233878.5|233965.5|233915.5|233685|233635|825
1589976300000|2020-05-20 12:05:00|233928.3|233878.3|233950.6|233900.6|234063.4|234013.4|233841|233791|862
1589976600000|2020-05-20 12:10:00|233949.7|233899.7|234020.2|233970.2|234177|234127|233928.2|233878.2|865
1589976900000|2020-05-20 12:15:00|234022.6|233972.6|233907.2|233857.2|234145.8|234095.8|233856.6|233806.6|842
1589977200000|2020-05-20 12:20:00|233912.6|233862.6|233962.5|233912.5|234094.8|234044.8|233893.7|233843.7|832
1589977500000|2020-05-20 12:25:00|233962|233912|233760.1|233710.1|233988.6|233938.6|233709.8|233659.8|778
1589977800000|2020-05-20 12:30:00|233764.9|233714.9|234032.7|233982.7|234037.9|233987.9|233744.4|233694.4|701
1589978100000|2020-05-20 12:35:00|234030.2|233980.2|234150.4|234100.4|234265.5|234215.5|234001.1|233951.1|805
1589978400000|2020-05-20 12:40:00|234146|234096|234220.5|234170.5|234279.7|234215.1|233962.9|233912.9|852
1589978700000|2020-05-20 12:45:00|234218.5|234168.5|234094.9|234044.9|234242.5|234192.5|234047.2|233997.2|738
1589979000000|2020-05-20 12:50:00|234093.2|234043.2|233973.3|233923.3|234207.1|234157.1|233973.2|233923.2|828
1589979300000|2020-05-20 12:55:00|233973.5|233923.5|234043.7|233993.7|234118.6|234068.6|233957.8|233907.8|733
1589979600000|2020-05-20 13:00:00|234043.8|233993.8|233638.8|233588.8|234122.8|234072.8|233634.2|233584.2|867
1589979900000|2020-05-20 13:05:00|233642|233592|233483.9|233433.9|233644.9|233594.9|233462.8|233412.8|879
1589980200000|2020-05-20 13:10:00|233480.9|233430.9|233322.6|233272.6|233561.2|233511.2|233320.9|233270.9|902
1589980500000|2020-05-20 13:15:00|233323.1|233273.1|233597.5|233547.5|233826.9|233776.9|233323.1|233273.1|894
1589980800000|2020-05-20 13:20:00|233597.9|233547.9|233400.3|233350.3|233598|233548|233352|233302|897
1589981100000|2020-05-20 13:25:00|233396|233346|233286.3|233236.3|233436|233386|233271.5|233221.5|878
1589981400000|2020-05-20 13:30:00|233286.1|233236.1|233682.2|233632.2|233708.2|233658.2|233273|233209.3|976
1589981700000|2020-05-20 13:35:00|233681.9|233631.9|233522.3|233472.3|233804.5|233754.5|233517.2|233467.2|925
1589982000000|2020-05-20 13:40:00|233522.9|233472.9|233466.8|233416.8|233714.6|233628.1|233343.8|233293.8|934
1589982300000|2020-05-20 13:45:00|233466.4|233416.4|232975.7|232925.7|233510.5|233460.5|232922.3|232872.3|887
1589982600000|2020-05-20 13:50:00|232976|232926|232830.5|232780.5|232992.4|232942.4|232656.3|232606.3|1004
1589982900000|2020-05-20 13:55:00|232839.5|232789.5|233057.6|233007.6|233069.6|233019.6|232790|232740|861
1589983200000|2020-05-20 14:00:00|233042.5|232992.5|233160.4|233110.4|233249.9|233199.9|233030.7|232980.7|870
1589983500000|2020-05-20 14:05:00|233157.2|233107.2|233302.7|233252.7|233338.2|233288.2|233010.7|232960.7|943
1589983800000|2020-05-20 14:10:00|233303.3|233253.3|233350.2|233300.2|233467|233417|233272.7|233222.7|909
1589984100000|2020-05-20 14:15:00|233350|233300|233335|233285|233500.1|233450.1|233330.8|233280.8|861
1589984400000|2020-05-20 14:20:00|233337.2|233287.2|233211.5|233161.5|233337.2|233287.2|233093.5|233043.5|841
1589984700000|2020-05-20 14:25:00|233211.4|233161.4|233261.3|233211.3|233320.5|233270.5|233190.6|233140.6|879
1589985000000|2020-05-20 14:30:00|233272.2|233222.2|233318.3|233268.3|233481.3|233431.3|233231.8|233181.8|983
1589985300000|2020-05-20 14:35:00|233318.8|233268.8|233189.7|233139.7|233388|233338|233161.9|233111.9|990
1589985600000|2020-05-20 14:40:00|233189.6|233139.6|233120.5|233070.5|233288.5|233238.5|233088.7|233038.7|941
1589985900000|2020-05-20 14:45:00|233131.6|233081.6|233209.2|233159.2|233464.2|233414.2|233131.6|233081.6|899
1589986200000|2020-05-20 14:50:00|233209.5|233159.5|233253.1|233203.1|233253.1|233203.1|233084.6|233034.6|918
1589986500000|2020-05-20 14:55:00|233257.5|233207.5|232887.3|232837.3|233257.5|233207.5|232677.4|232627.4|1004
1589986800000|2020-05-20 15:00:00|232899.2|232849.2|233114.1|233064.1|233114.1|233064.1|232752.7|232702.7|976
1589987100000|2020-05-20 15:05:00|233110.3|233060.3|233196.2|233146.2|233260.6|233210.6|233052|233002|850
1589987400000|2020-05-20 15:10:00|233196.3|233146.3|232870.4|232820.4|233218.2|233168.2|232775.1|232725.1|834
1589987700000|2020-05-20 15:15:00|232866.3|232816.3|232942.8|232892.8|233028|232978|232860.6|232810.6|788
1589988000000|2020-05-20 15:20:00|232944.7|232894.7|232758.3|232708.3|233010.2|232960.2|232739.9|232689.9|907
1589988300000|2020-05-20 15:25:00|232758.5|232708.5|232603.2|232553.2|232764.8|232714.8|232587.6|232537.6|901
1589988600000|2020-05-20 15:30:00|232603|232553|232627.6|232577.6|232783.3|232733.3|232601.3|232551.3|874
1589988900000|2020-05-20 15:35:00|232627.5|232577.5|232561.5|232511.5|232757|232707|232547.1|232497.1|847
1589989200000|2020-05-20 15:40:00|232563.2|232513.2|232444.1|232394.1|232627.9|232577.9|232430.7|232380.7|846
1589989500000|2020-05-20 15:45:00|232424.1|232374.1|231965.9|231915.9|232424.1|232374.1|231959.2|231909.2|883
1589989800000|2020-05-20 15:50:00|231963.4|231913.4|232149.3|232099.3|232170.1|232120.1|231714.3|231664.3|888
1589990100000|2020-05-20 15:55:00|232149.1|232099.1|232309.2|232259.2|232366.1|232316.1|232106.5|232056.5|778
1589990400000|2020-05-20 16:00:00|232308.4|232258.4|232441.8|232391.8|232457.2|232407.2|232147|232097|791
1589990700000|2020-05-20 16:05:00|232441.2|232391.2|232577.5|232527.5|232585.3|232535.3|232379.3|232329.3|898
1589991000000|2020-05-20 16:10:00|232578|232528|232434.5|232384.5|232686.9|232636.9|232394.3|232344.3|1040
1589991300000|2020-05-20 16:15:00|232473.9|232423.9|232495.5|232445.5|232580.7|232530.7|232308.9|232258.9|931
1589991600000|2020-05-20 16:20:00|232498.7|232448.7|232741.1|232691.1|232781|232731|232440.6|232390.6|911
1589991900000|2020-05-20 16:25:00|232737.4|232687.4|232570.5|232520.5|232745|232695|232504.4|232454.4|944
1589992200000|2020-05-20 16:30:00|232522.9|232472.9|232371.2|232321.2|232596.1|232546.1|232367.4|232317.4|800
1589992500000|2020-05-20 16:35:00|232373|232323|232381.9|232331.9|232426.6|232376.6|232179.6|232129.6|769
1589992800000|2020-05-20 16:40:00|232380.5|232330.5|232816.5|232766.5|232879.9|232829.9|232377.9|232327.9|1029
1589993100000|2020-05-20 16:45:00|232817|232767|232980.3|232930.3|232986.4|232936.4|232660.1|232610.1|937
1589993400000|2020-05-20 16:50:00|232978.6|232928.6|233058.1|233008.1|233058.5|233008.5|232903|232853|823
1589993700000|2020-05-20 16:55:00|233053.5|233003.5|233031|232981|233136|233086|232992.5|232942.5|912
1589994000000|2020-05-20 17:00:00|233016.4|232966.4|232970.2|232920.2|233034.6|232984.6|232943.9|232893.9|878
1589994300000|2020-05-20 17:05:00|232973.3|232923.3|232783.2|232733.2|232993.3|232943.3|232779.3|232729.3|1002
1589994600000|2020-05-20 17:10:00|232789.8|232739.8|232447.1|232397.1|232830.9|232780.9|232352.5|232302.5|956
1589994900000|2020-05-20 17:15:00|232440.3|232390.3|232493.7|232443.7|232550.7|232500.7|232398.7|232348.7|976
1589995200000|2020-05-20 17:20:00|232493.4|232443.4|232436.6|232386.6|232719.2|232669.2|232263.6|232213.6|1000
1589995500000|2020-05-20 17:25:00|232434.4|232384.4|232387.7|232337.7|232536.8|232486.8|232326.9|232276.9|958
1589995800000|2020-05-20 17:30:00|232388.8|232338.8|232344.9|232294.9|232388.8|232338.8|232164.9|232114.9|978
1589996100000|2020-05-20 17:35:00|232344.2|232294.2|232199.7|232149.7|232379.2|232329.2|232170.2|232120.2|842
1589996400000|2020-05-20 17:40:00|232198.9|232148.9|232012.8|231962.8|232202.8|232152.8|232002.4|231952.4|832
1589996700000|2020-05-20 17:45:00|232017|231967|232087.3|232037.3|232278.9|232228.9|232007|231957|930
1589997000000|2020-05-20 17:50:00|232088.8|232038.8|231989.2|231939.2|232091.9|232041.9|231833.1|231783.1|908
1589997300000|2020-05-20 17:55:00|231991|231941|232315.6|232190.6|232336.9|232211.9|231978.2|231928.2|777
1589997600000|2020-05-20 18:00:00|232301.1|232176.1|232118.6|232068.6|232305.6|232210.6|232107.6|232019.6|787
1589997900000|2020-05-20 18:05:00|232109.9|232059.9|231735.1|231610.1|232109.9|232059.9|231649.1|231541.5|856
1589998200000|2020-05-20 18:10:00|231731.9|231606.9|231679.8|231629.8|231770.3|231691.9|231432.8|231339.6|924
1589998500000|2020-05-20 18:15:00|231669.9|231619.9|231839.2|231789.2|232022.2|231934.4|231658|231608|916
1589998800000|2020-05-20 18:20:00|231837.7|231787.7|231853.7|231803.7|231887.2|231837.2|231784.8|231734.8|837
1589999100000|2020-05-20 18:25:00|231853.9|231803.9|231805|231755|231864.6|231814.6|231768.3|231718.3|729
1589999400000|2020-05-20 18:30:00|231803.5|231753.5|231616.2|231566.2|231804.6|231754.6|231504.3|231454.3|832
1589999700000|2020-05-20 18:35:00|231617.8|231567.8|231497.2|231372.2|231617.8|231567.8|231362.4|231300|661
1590000000000|2020-05-20 18:40:00|231496.8|231371.8|231298.1|231248.1|231521.9|231430.3|231297.2|231247.2|654
1590000300000|2020-05-20 18:45:00|231297.7|231247.7|231277.3|231227.3|231310.3|231247.7|231074|231024|727
1590000600000|2020-05-20 18:50:00|231311.7|231186.7|231164.8|231114.8|231364|231273.1|231108.2|231050.1|668
1590000900000|2020-05-20 18:55:00|231162.3|231112.3|230884.6|230834.6|231227.1|231177.1|230719|230669|694
1590001200000|2020-05-20 19:00:00|230881.4|230831.4|230655.6|230605.6|230899.9|230849.9|230565.1|230515.1|776
1590001500000|2020-05-20 19:05:00|230655.4|230605.4|230737.3|230687.3|230754.8|230704.8|230634.3|230584.3|694
1590001800000|2020-05-20 19:10:00|230735.1|230685.1|231015.2|230965.2|231146.2|231096.2|230713.9|230663.9|757
1590002100000|2020-05-20 19:15:00|231023.5|230973.5|231091.1|231041.1|231111|231061|230958.2|230908.2|728
1590002400000|2020-05-20 19:20:00|231091.6|231041.6|231046.6|230996.6|231104.8|231054.8|230964|230914|679
1590002700000|2020-05-20 19:25:00|231036|230986|231157.2|231107.2|231185.3|231135.3|230996.4|230946.4|715
1590003000000|2020-05-20 19:30:00|231147.1|231097.1|231216.9|231166.9|231279.4|231229.4|231056.1|231006.1|721
1590003300000|2020-05-20 19:35:00|231244.7|231194.7|231246.8|231196.8|231288.1|231234.8|231090.6|231040.6|775
1590003600000|2020-05-20 19:40:00|231244.7|231194.7|231271.5|231221.5|231280.6|231230.6|231125.8|231075.8|769
1590003900000|2020-05-20 19:45:00|231255|231205|231294.2|231169.2|231326|231236.6|231162.4|231079|692
1590004200000|2020-05-20 19:50:00|231294.9|231169.9|231505.7|231380.7|231721.4|231671.4|231280.2|231155.2|770
1590004500000|2020-05-20 19:55:00|231521.9|231396.9|231461.2|231411.2|231646.3|231550|231388.3|231338.3|818
1590004800000|2020-05-20 20:00:00|231444.1|231394.1|231563|231438|231601.6|231525.2|231348.8|231223.8|779
1590005100000|2020-05-20 20:05:00|231561|231436|231590.6|231540.6|231605.3|231542.9|231452.6|231358.8|641
1590005400000|2020-05-20 20:10:00|231590.2|231540.2|231800.6|231750.6|231822.9|231763.9|231590.2|231540.2|684
1590005700000|2020-05-20 20:15:00|231800.3|231750.3|231946.2|231896.2|231971.3|231921.3|231791.2|231741.2|545
1590006000000|2020-05-20 20:20:00|231955.9|231905.9|232186.8|232061.8|232188.6|232103.2|231934.1|231859.1|617
1590006300000|2020-05-20 20:25:00|232178.7|232053.7|232203.3|232153.3|232312.6|232213.4|232087.9|232008.3|684
1590006600000|2020-05-20 20:30:00|232202.8|232152.8|231908.9|231858.9|232276.1|232169.9|231897.7|231847.7|685
1590006900000|2020-05-20 20:35:00|231907.6|231857.6|232093.1|232043.1|232142|232045.7|231864.1|231814.1|532
1590007200000|2020-05-20 20:40:00|232094.5|232044.5|232203.8|232078.8|232273.2|232219.7|232083|232016.9|515
1590007500000|2020-05-20 20:45:00|232202.6|232077.6|232078.9|231953.9|232232.9|232145|232077.9|231952.9|537
1590007800000|2020-05-20 20:50:00|232083.7|231958.7|232081.4|231956.4|232132.9|232007.9|232065.5|231940.5|397
1590008100000|2020-05-20 20:55:00|232071.6|231946.6|232027.1|231902.1|232131.5|232030.2|231942.4|231817.4|401
1590008400000|2020-05-20 21:00:00|232021.1|231896.1|232011.7|231699.7|232142.6|231896.1|231892.2|231660.9|68
1590008700000|2020-05-20 21:05:00|232027.8|231712.7|232026.5|231677.5|232072.2|231882.8|231822.6|231588.3|204
1590009000000|2020-05-20 21:10:00|231987.5|231638.5|232146.6|231797.6|232231.3|231966.1|231916.9|231637.4|230
1590009300000|2020-05-20 21:15:00|232150.3|231801.3|232024.7|231899.7|232219.1|231974|231999.5|231742.5|187
1590009600000|2020-05-20 21:20:00|232035.6|231910.6|232004.7|231954.7|232064.9|231975|232002.8|231893.2|132
1590009900000|2020-05-20 21:25:00|232006.6|231956.6|232038.8|231913.8|232085.1|231987.9|231966.5|231784.8|144
1590010200000|2020-05-20 21:30:00|232048.2|231923.2|232211.5|231897|232302.4|232068.5|231985.2|231860.2|234
1590010500000|2020-05-20 21:35:00|232227.9|231878.9|232279.5|231930.5|232305.5|231993.9|232182.1|231849.6|109
1590010800000|2020-05-20 21:40:00|232238.5|231982.5|232263.7|231914.7|232301.3|231986.8|232195.3|231863|119
1590011100000|2020-05-20 21:45:00|232247.9|231924|232275.3|231926.3|232323.6|231974.6|232182.2|231849.5|115
1590011400000|2020-05-20 21:50:00|232274.3|231925.3|232244.7|231895.7|232310.1|231961.1|232225.7|231876.7|176
1590011700000|2020-05-20 21:55:00|232253.8|231904.8|232229.6|231880.6|232305.8|231956.8|232199.4|231864.8|146
1590012000000|2020-05-20 22:00:00|232266.6|231938|232174.2|232049.2|232337.2|232162.8|232169.5|231886.7|378
1590012300000|2020-05-20 22:05:00|232175.1|232050.1|232200.7|232075.7|232318.2|232134.2|232165.7|231960.7|373
1590012600000|2020-05-20 22:10:00|232189.5|232064.5|232161.8|232036.8|232308|232144.6|232145.8|231976|347
1590012900000|2020-05-20 22:15:00|232135.6|232010.6|232133.1|232008.1|232244.5|232053.4|232076.6|231904.7|657
1590013200000|2020-05-20 22:20:00|232143.8|232018.8|232110.6|231985.6|232222.3|232039.6|232076.2|231880.2|605
1590013500000|2020-05-20 22:25:00|232106.9|231981.9|232101.5|231976.5|232213.6|232035.4|232015.6|231821.5|396
1590013800000|2020-05-20 22:30:00|232122.8|231997.8|232105.4|231980.4|232240.2|232012.1|232012.4|231812.8|394
1590014100000|2020-05-20 22:35:00|232108.5|231983.5|232090.1|231965.1|232206.5|232008.5|232042.6|231828.2|382
1590014400000|2020-05-20 22:40:00|232079.5|231954.5|232198|232073|232226.5|232073|232077.6|231925.4|402
1590014700000|2020-05-20 22:45:00|232195.6|232070.6|232150|232025|232195.6|232078.7|232128.7|232005.8|390
1590015000000|2020-05-20 22:50:00|232150.7|232025.7|232121.5|231996.5|232192.3|232094.5|232111.8|231989.4|360
1590015300000|2020-05-20 22:55:00|232148.9|232023.9|232143.3|232018.3|232170.5|232094.5|232082.4|231798.5|328
1590015600000|2020-05-20 23:00:00|232143.7|232018.7|232174.3|232049.3|232188.7|232094.5|232098.9|231812|387
1590015900000|2020-05-20 23:05:00|232174.2|232049.2|232161.1|232036.1|232230.2|232102|232107.6|231901.2|336
1590016200000|2020-05-20 23:10:00|232162.4|232037.4|232156.7|232031.7|232217.4|232089.8|232118.1|231922.4|288
1590016500000|2020-05-20 23:15:00|232152|232027|232168.4|232043.4|232206.1|232081.1|232110.8|231852|385
1590016800000|2020-05-20 23:20:00|232161|232111|232170.1|232045.1|232205.2|232114.3|232129.7|232005.5|325
1590017100000|2020-05-20 23:25:00|232169.7|232044.7|232173|232048|232197.1|232117.9|232098.4|231973.4|410
1590017400000|2020-05-20 23:30:00|232171.3|232046.3|232153.2|232028.2|232180.7|232118.7|232101.3|231883.2|313
1590017700000|2020-05-20 23:35:00|232152.6|232027.6|232167.5|232117.5|232229.8|232145.6|232100.6|231980.9|291
1590018000000|2020-05-20 23:40:00|232167.6|232117.6|232196|232071|232230|232161.8|232155.9|232048.4|319
1590018300000|2020-05-20 23:45:00|232205.7|232080.7|232192.3|232067.3|232208.8|232083.8|232159.3|232034.3|390
1590018600000|2020-05-20 23:50:00|232190.7|232065.7|232165.4|232040.4|232203.9|232138|232136|232017.7|316
1590018900000|2020-05-20 23:55:00|232165.7|232040.7|232170.9|232045.9|232205|232131.1|232121.9|232023.5|365
1590019200000|2020-05-21 00:00:00|232169.8|232044.8|232302.3|232177.3|232319.3|232235.7|232169.8|232044.8|415
1590019500000|2020-05-21 00:05:00|232303.3|232178.3|232462.3|232337.3|232481.5|232395|232265.5|232157.6|480
1590019800000|2020-05-21 00:10:00|232461.5|232336.5|232479.2|232354.2|232507.9|232412.9|232431.7|232182|374
1590020100000|2020-05-21 00:15:00|232478.7|232353.7|232449.4|232324.4|232519.9|232360|232414.2|232201.9|356
1590020400000|2020-05-21 00:20:00|232452.6|232327.6|232547.5|232422.5|232640.6|232487.8|232433.2|232237.6|403
1590020700000|2020-05-21 00:25:00|232547.4|232422.4|232541.2|232491.2|232582.8|232495.4|232512.2|232411.3|305
1590021000000|2020-05-21 00:30:00|232542.2|232492.2|232589|232464|232654.7|232529.7|232541.3|232450.7|463
1590021300000|2020-05-21 00:35:00|232594.7|232469.7|232557.7|232432.7|232645|232507.5|232547|232387|479
1590021600000|2020-05-21 00:40:00|232561.7|232436.7|232451.9|232326.9|232570.8|232445.8|232429.1|232260|388
1590021900000|2020-05-21 00:45:00|232454.1|232329.1|232495.3|232370.3|232556.6|232390|232441.8|232226.2|402
1590022200000|2020-05-21 00:50:00|232493.4|232368.4|232423.3|232298.3|232576.5|232372|232358.3|232219.8|511
1590022500000|2020-05-21 00:55:00|232420.5|232295.5|232430.1|232305.1|232513.6|232347.6|232391.7|232234.9|481
1590022800000|2020-05-21 01:00:00|232429.8|232304.8|232634.3|232509.3|232644.8|232532.5|232378.4|232229.3|515
1590023100000|2020-05-21 01:05:00|232631.1|232506.1|232555.8|232430.8|232654|232529|232555.8|232430.8|428
1590023400000|2020-05-21 01:10:00|232531.6|232406.6|232502|232377|232679.1|232491.7|232459.6|232260|492
1590023700000|2020-05-21 01:15:00|232576.9|232309.5|232527.9|232267|232668|232459.1|232415|232211|605
1590024000000|2020-05-21 01:20:00|232542.6|232273.7|232532.6|232265.2|232590.9|232402.7|232415|232150.2|465
1590024300000|2020-05-21 01:25:00|232530.3|232269.3|232397.6|232272.6|232591.2|232339.5|232351.3|232143.5|494
1590024600000|2020-05-21 01:30:00|232410.9|232285.9|232624.4|232499.4|232746|232554.9|232381.9|232230.7|595
1590024900000|2020-05-21 01:35:00|232624|232499|232671|232546|232673|232548|232584.6|232459.6|578
1590025200000|2020-05-21 01:40:00|232676.4|232551.4|232651.8|232526.8|232688.3|232563.3|232617|232492|486
1590025500000|2020-05-21 01:45:00|232654.7|232529.7|232636.1|232511.1|232690.9|232607.3|232601.5|232476.5|483
1590025800000|2020-05-21 01:50:00|232626.6|232501.6|232642.5|232517.5|232685.2|232560.2|232620.8|232495.8|473
1590026100000|2020-05-21 01:55:00|232638.6|232513.6|232672.9|232547.9|232672.9|232547.9|232624.6|232499.6|408
1590026400000|2020-05-21 02:00:00|232670.3|232545.3|232638.4|232513.4|232690.6|232592.6|232594.3|232469.3|570
1590026700000|2020-05-21 02:05:00|232640.1|232515.1|232776.7|232726.7|232828.1|232738.6|232638|232513|510
1590027000000|2020-05-21 02:10:00|232772.6|232722.6|232781.3|232731.3|232817.7|232758.6|232771.7|232680.6|463
1590027300000|2020-05-21 02:15:00|232780.6|232730.6|232763.9|232713.9|232802|232752|232754.3|232664.1|457
1590027600000|2020-05-21 02:20:00|232763.4|232713.4|232722.6|232597.6|232804.8|232724.4|232698.2|232597.6|386
1590027900000|2020-05-21 02:25:00|232726.5|232601.5|232728.6|232603.6|232737.4|232647.1|232660|232568.2|372
1590028200000|2020-05-21 02:30:00|232727.6|232602.6|232709.7|232584.7|232758.1|232645|232667.7|232493.6|460
1590028500000|2020-05-21 02:35:00|232705.9|232580.9|232726.4|232601.4|232803.8|232678.8|232699.9|232580.9|429
1590028800000|2020-05-21 02:40:00|232732.6|232607.6|232673.1|232548.1|232770.4|232623.3|232655.5|232470.3|398
1590029100000|2020-05-21 02:45:00|232675.5|232550.5|232626|232501|232741.7|232582.2|232558.9|232305.1|553
1590029400000|2020-05-21 02:50:00|232625|232500|232577.4|232452.4|232658.4|232514.2|232565.7|232394.2|373
1590029700000|2020-05-21 02:55:00|232574.8|232449.8|232593.9|232468.9|232747.3|232583.8|232568.3|232402.7|474
1590030000000|2020-05-21 03:00:00|232594.2|232469.2|232567.1|232260.9|232659.6|232469.2|232461.9|232232.2|562
1590030300000|2020-05-21 03:05:00|232559.8|232266.6|232605.7|232316.2|232666.2|232444|232462.5|232232.7|423
1590030600000|2020-05-21 03:10:00|232602.6|232327.6|232509.6|232255.9|232668.4|232438.8|232445.3|232221.7|493
1590030900000|2020-05-21 03:15:00|232433.4|232308.4|232579.4|232256.8|232593.1|232372.8|232433.4|232206|506
1590031200000|2020-05-21 03:20:00|232583.8|232248.8|232562.4|232310.7|232631.7|232405.3|232481.2|232232.4|544
1590031500000|2020-05-21 03:25:00|232562.3|232304.7|232577.5|232311.9|232642|232404.8|232484.8|232231.8|571
1590031800000|2020-05-21 03:30:00|232601.5|232316|232592.2|232467.2|232684|232482.8|232502.2|232258.2|571
1590032100000|2020-05-21 03:35:00|232591.2|232466.2|232651.7|232526.7|232680.6|232555.6|232555.4|232376.6|518
1590032400000|2020-05-21 03:40:00|232651.4|232526.4|232645.1|232520.1|232699.3|232574.3|232625.2|232500.2|423
1590032700000|2020-05-21 03:45:00|232643.8|232518.8|232637.8|232512.8|232672.8|232547.8|232602.2|232477.2|569
1590033000000|2020-05-21 03:50:00|232637|232512|232623.1|232498.1|232638.9|232513.9|232591|232466|740
1590033300000|2020-05-21 03:55:00|232624.2|232499.2|232640|232515|232669.6|232544.6|232597.1|232472.1|511
1590033600000|2020-05-21 04:00:00|232627.5|232502.5|232665.1|232540.1|232686.2|232561.2|232627.5|232502.5|661
1590033900000|2020-05-21 04:05:00|232659.9|232534.9|232591.2|232466.2|232673.8|232548.8|232573.2|232448.2|452
1590034200000|2020-05-21 04:10:00|232590.9|232465.9|232590.3|232465.3|232629|232504|232565.9|232440.9|364
1590034500000|2020-05-21 04:15:00|232590.8|232465.8|232576.2|232451.2|232649.5|232509.5|232545.6|232387.1|415
1590034800000|2020-05-21 04:20:00|232575.4|232450.4|232587|232462|232660.3|232498.5|232565.3|232395.4|312
1590035100000|2020-05-21 04:25:00|232587.4|232462.4|232621.8|232496.8|232641.4|232534|232581.9|232456.9|313
1590035400000|2020-05-21 04:30:00|232622.5|232497.5|232649.7|232599.7|232701.2|232609.2|232554.8|232371.7|439
1590035700000|2020-05-21 04:35:00|232650.9|232600.9|232595.8|232470.8|232730.6|232618.5|232574.3|232368.4|474
1590036000000|2020-05-21 04:40:00|232595.9|232470.9|232580.2|232455.2|232667.4|232476|232518.7|232341.1|464
1590036300000|2020-05-21 04:45:00|232579.4|232454.4|232588.3|232463.3|232674.2|232495|232575.8|232390.1|363
1590036600000|2020-05-21 04:50:00|232589|232464|232570.9|232445.9|232692.5|232496.8|232563.2|232392.7|324
1590036900000|2020-05-21 04:55:00|232572.8|232447.8|232562.9|232437.9|232644.8|232467.7|232494.6|232263.9|351
1590037200000|2020-05-21 05:00:00|232565.6|232440.6|232497.5|232372.5|232636.8|232467.4|232488.3|232286.6|422
1590037500000|2020-05-21 05:05:00|232496.6|232371.6|232497.1|232372.1|232596|232389.7|232460.6|232247|335
1590037800000|2020-05-21 05:10:00|232573.3|232295.7|232462.2|232337.2|232617.1|232424|232436.3|232225|333
1590038100000|2020-05-21 05:15:00|232524.7|232262.4|232460.6|232335.6|232551.5|232351.4|232429.8|232243.7|267
1590038400000|2020-05-21 05:20:00|232454.8|232329.8|232430.1|232305.1|232549.4|232400.1|232408.2|232197.2|338
1590038700000|2020-05-21 05:25:00|232432.6|232307.6|232503.2|232378.2|232559.4|232378.2|232382.1|232220|298
1590039000000|2020-05-21 05:30:00|232503.4|232378.4|232585.2|232300.7|232639.7|232419.5|232483.6|232256.6|453
1590039300000|2020-05-21 05:35:00|232575|232306.5|232599.2|232320.9|232666.3|232436.2|232443.5|232219.8|467
1590039600000|2020-05-21 05:40:00|232592.9|232329.2|232569.5|232444.5|232685.8|232511.4|232508.8|232290.7|458
1590039900000|2020-05-21 05:45:00|232582.8|232457.8|232550.7|232425.7|232693.7|232585.1|232544.2|232419.2|538
1590040200000|2020-05-21 05:50:00|232549.5|232424.5|232676.7|232551.7|232715.2|232561.5|232537.3|232412.3|467
1590040500000|2020-05-21 05:55:00|232682.9|232557.9|232653.4|232528.4|232753.2|232565.2|232611.1|232442.8|333
1590040800000|2020-05-21 06:00:00|232655.4|232530.4|232579.9|232323.4|232795.2|232670.2|232441.9|232266.5|630
1590041100000|2020-05-21 06:05:00|232514.9|232389.9|232521.7|232396.7|232632.8|232438.5|232484.6|232240.4|403
1590041400000|2020-05-21 06:10:00|232586.2|232333.4|232688.8|232563.8|232766|232586.9|232517.9|232299.1|532
1590041700000|2020-05-21 06:15:00|232685|232560|232675.6|232550.6|232854.6|232671.3|232652.6|232466|557
1590042000000|2020-05-21 06:20:00|232675.7|232550.7|232749.3|232624.3|232807.9|232682.9|232671.6|232546.6|484
1590042300000|2020-05-21 06:25:00|232753.2|232628.2|232723.4|232673.4|232805.1|232687.2|232682.5|232590|560
1590042600000|2020-05-21 06:30:00|232731.8|232681.8|232622.9|232497.9|232731.8|232681.8|232582.8|232457.8|509
1590042900000|2020-05-21 06:35:00|232622.2|232497.2|232626|232501|232652.5|232530.5|232542.9|232417.9|509
1590043200000|2020-05-21 06:40:00|232627.6|232502.6|232518.8|232468.8|232637.5|232536.2|232511.3|232411.3|409
1590043500000|2020-05-21 06:45:00|232518.4|232468.4|232474.7|232424.7|232519.5|232469.5|232461.5|232411.5|401
1590043800000|2020-05-21 06:50:00|232475.1|232425.1|232312.5|232187.5|232484.7|232434.7|232285|232173.4|483
1590044100000|2020-05-21 06:55:00|232323.8|232198.8|232366.7|232241.7|232410.9|232258.4|232265|232101.3|431
1590044400000|2020-05-21 07:00:00|232367.7|232242.7|232218.3|232093.3|232433.7|232308.7|232206.3|232081.3|654
1590044700000|2020-05-21 07:05:00|232225.4|232100.4|232246|232121|232279.5|232154.5|232201.7|232076.7|530
1590045000000|2020-05-21 07:10:00|232243.6|232118.6|232064.4|232014.4|232250.8|232125.8|232053.3|231961.7|612
1590045300000|2020-05-21 07:15:00|232056.9|232006.9|231849.2|231724.2|232107.6|232022.9|231614.3|231506.1|794
1590045600000|2020-05-21 07:20:00|231850.9|231725.9|231973.4|231848.4|232009.7|231918.6|231759.3|231661.6|604
1590045900000|2020-05-21 07:25:00|231972.4|231847.4|231910.9|231785.9|231980.3|231855.3|231809.8|231684.8|550
1590046200000|2020-05-21 07:30:00|231906.3|231781.3|231890|231765|232110.3|231985.3|231882.8|231726|648
1590046500000|2020-05-21 07:35:00|231853.4|231728.4|231788.4|231663.4|231943.4|231785.2|231772.8|231647.8|664
1590046800000|2020-05-21 07:40:00|231786.5|231661.5|231601.2|231476.2|231836.6|231711.6|231501.8|231376.8|664
1590047100000|2020-05-21 07:45:00|231601.1|231476.1|231389.2|231264.2|231659|231534|231351.6|231226.6|679
1590047400000|2020-05-21 07:50:00|231385.9|231260.9|231324.1|231199.1|231433.4|231322.4|231274.9|231191.2|618
1590047700000|2020-05-21 07:55:00|231322.2|231197.2|231202.5|231077.5|231410.8|231285.8|231144.8|231071.8|629
1590048000000|2020-05-21 08:00:00|231200.4|231075.4|231258.4|231133.4|231351.2|231265.2|231200.4|231075.4|591
1590048300000|2020-05-21 08:05:00|231265.7|231140.7|231743.1|231618.1|231760.6|231635.6|231262.2|231137.2|629
1590048600000|2020-05-21 08:10:00|231745.1|231620.1|231797.2|231747.2|231817.1|231747.2|231706.8|231596.8|617
1590048900000|2020-05-21 08:15:00|231817.6|231767.6|231996.3|231946.3|232058.8|232008.8|231746|231665.4|756
1590049200000|2020-05-21 08:20:00|231995.7|231945.7|232054.3|232004.3|232117.9|232037.3|231989.8|231897.2|636
1590049500000|2020-05-21 08:25:00|232055.9|232005.9|231972.5|231847.5|232109.4|232057.9|231924.1|231846.9|695
1590049800000|2020-05-21 08:30:00|231972|231847|231885.2|231760.2|231986.6|231904.5|231758.6|231659.5|632
1590050100000|2020-05-21 08:35:00|231873.9|231748.9|231456.6|231331.6|231877.4|231752.4|231393.5|231293.8|647
1590050400000|2020-05-21 08:40:00|231414.8|231364.8|231605.5|231555.5|231663.3|231572.3|231402.9|231352.9|594
1590050700000|2020-05-21 08:45:00|231606.1|231556.1|231554.8|231504.8|231808.6|231758.6|231530.9|231454.9|631
1590051000000|2020-05-21 08:50:00|231552.1|231502.1|231342.6|231217.6|231628.9|231550|231249.9|231137.1|644
1590051300000|2020-05-21 08:55:00|231344.4|231219.4|231327.6|231202.6|231427.5|231302.5|231266.7|231141.7|673
1590051600000|2020-05-21 09:00:00|231323.8|231198.8|231620.5|231495.5|231634|231509|231262.2|231116.6|732
1590051900000|2020-05-21 09:05:00|231625.4|231500.4|231554.6|231429.6|231632|231542.1|231458.8|231317|648
1590052200000|2020-05-21 09:10:00|231543.2|231418.2|231521.8|231471.8|231652.3|231548.8|231459.9|231356.5|678
1590052500000|2020-05-21 09:15:00|231522.9|231472.9|231784|231734|231825.4|231774.2|231509.3|231459.3|625
1590052800000|2020-05-21 09:20:00|231786.4|231736.4|231853.2|231728.2|231900.4|231819|231714.2|231621.2|704
1590053100000|2020-05-21 09:25:00|231854.9|231729.9|231669|231619|231855.9|231730.9|231624.9|231556.5|679
1590053400000|2020-05-21 09:30:00|231668.9|231618.9|231766.8|231716.8|231872.6|231790.6|231663.9|231609.3|554
1590053700000|2020-05-21 09:35:00|231765.1|231715.1|231773.7|231723.7|231811.1|231742.9|231644.6|231593.1|509
1590054000000|2020-05-21 09:40:00|231772.5|231722.5|231778.4|231728.4|231810.4|231752.4|231746.7|231682.8|520
1590054300000|2020-05-21 09:45:00|231773.6|231723.6|232062.4|232012.4|232083.5|232033.5|231773.3|231723.3|660
1590054600000|2020-05-21 09:50:00|232062.2|232012.2|232221.6|232171.6|232250.9|232200.9|232042|231992|601
1590054900000|2020-05-21 09:55:00|232221.3|232171.3|232467|232342|232551.4|232438|232189.9|232139.9|642
1590055200000|2020-05-21 10:00:00|232466.4|232341.4|232452.9|232327.9|232540.9|232415.9|232391.1|232291.7|635
1590055500000|2020-05-21 10:05:00|232452|232327|232306.6|232181.6|232477.5|232381.7|232272.4|232147.4|588
1590055800000|2020-05-21 10:10:00|232304.6|232179.6|232163.6|232038.6|232348.6|232223.6|232076.8|231993.8|614
1590056100000|2020-05-21 10:15:00|232161.7|232036.7|232196.3|232146.3|232407.2|232301.2|232003.1|231881.6|688
1590056400000|2020-05-21 10:20:00|232197.2|232147.2|232389.3|232264.3|232452|232356.9|232185.2|232135.2|566
1590056700000|2020-05-21 10:25:00|232386.9|232261.9|232346.9|232296.9|232404.6|232311.9|232217.2|232122.6|581
1590057000000|2020-05-21 10:30:00|232341.5|232291.5|232391.7|232266.7|232421.1|232371.1|232318.2|232218.8|546
1590057300000|2020-05-21 10:35:00|232390.9|232265.9|232351.5|232301.5|232396.7|232321.6|232241|232169.8|621
1590057600000|2020-05-21 10:40:00|232350.7|232300.7|232444.2|232319.2|232453|232364.9|232292.6|232203.9|543
1590057900000|2020-05-21 10:45:00|232443.3|232318.3|231900.3|231775.3|232475.1|232382.6|231877.7|231772.6|648
1590058200000|2020-05-21 10:50:00|231902.7|231777.7|231947.1|231897.1|232004.1|231914.8|231859.5|231759.5|481
1590058500000|2020-05-21 10:55:00|231947.4|231897.4|231958.6|231908.6|232259.1|232174.2|231922.1|231840.3|692
1590058800000|2020-05-21 11:00:00|231963.6|231913.6|231931.9|231881.9|231963.6|231913.6|231895.7|231845.7|507
1590059100000|2020-05-21 11:05:00|231931.6|231881.6|231625.5|231500.5|231931.6|231881.6|231561.4|231494.6|627
1590059400000|2020-05-21 11:10:00|231627.4|231502.4|231864.4|231814.4|231912.3|231828.1|231544.5|231461.3|776
1590059700000|2020-05-21 11:15:00|231866.8|231816.8|232031.8|231981.8|232063.9|232013.9|231866.8|231816.8|781
1590060000000|2020-05-21 11:20:00|232031.4|231981.4|231786.6|231736.6|232083.3|232033.3|231750.1|231700.1|728
1590060300000|2020-05-21 11:25:00|231785.4|231735.4|231698.1|231648.1|231799.6|231749.6|231517|231467|783
1590060600000|2020-05-21 11:30:00|231697.9|231647.9|231881|231831|231941.7|231879.3|231618.5|231568.5|741
1590060900000|2020-05-21 11:35:00|231887.1|231837.1|231808.2|231758.2|232006|231940.7|231771.6|231718.2|736
1590061200000|2020-05-21 11:40:00|231846.5|231721.5|231899.8|231849.8|231909.3|231854.9|231808.9|231720.1|685
1590061500000|2020-05-21 11:45:00|231890|231840|231950.1|231900.1|231976.7|231926.7|231881.7|231831.7|706
1590061800000|2020-05-21 11:50:00|231957|231907|232398|232348|232501|232451|231953.6|231903.6|782
1590062100000|2020-05-21 11:55:00|232398.7|232348.7|232418.1|232368.1|232566.3|232481.4|232285.4|232235.4|777
1590062400000|2020-05-21 12:00:00|232420.2|232370.2|232306.9|232256.9|232557.6|232507.6|232285.8|232235.8|865
1590062700000|2020-05-21 12:05:00|232303.1|232253.1|232016.6|231966.6|232308.3|232258.3|231927.2|231877.2|960
1590063000000|2020-05-21 12:10:00|232012.4|231962.4|231894.4|231844.4|232063.7|232013.7|231892.1|231842.1|846
1590063300000|2020-05-21 12:15:00|231895.1|231845.1|231600.9|231550.9|231920.7|231870.7|231344.6|231294.6|896
1590063600000|2020-05-21 12:20:00|231591.9|231541.9|231468.7|231418.7|231688|231638|231468.2|231418.2|899
1590063900000|2020-05-21 12:25:00|231469.8|231419.8|230625.9|230500.9|231471.4|231421.4|230576.2|230450.9|839
1590064200000|2020-05-21 12:30:00|230627.2|230502.2|230286.6|230236.6|230805.2|230569.5|230172.7|230122.7|850
1590064500000|2020-05-21 12:35:00|230301.9|230251.9|229528.7|229478.7|230556.4|230506.4|229389|229339|929
1590064800000|2020-05-21 12:40:00|229520.7|229470.7|229306.6|229256.6|229752.1|229702.1|229266.4|229216.4|962
1590065100000|2020-05-21 12:45:00|229307.1|229257.1|229394.6|229344.6|229638.3|229588.3|229145.7|229095.7|950
1590065400000|2020-05-21 12:50:00|229392.4|229342.4|229627.1|229577.1|229658.8|229608.8|229230|229180|905
1590065700000|2020-05-21 12:55:00|229627|229577|229437|229387|230010.9|229960.9|229435.9|229385.9|994
1590066000000|2020-05-21 13:00:00|229443.1|229393.1|229867.6|229817.6|230003.6|229953.6|229440.6|229390.6|898
1590066300000|2020-05-21 13:05:00|229864.2|229814.2|229614.5|229564.5|230111.2|230061.2|229611.7|229561.7|843
1590066600000|2020-05-21 13:10:00|229611.7|229561.7|229673.5|229623.5|229749.7|229699.7|229334.9|229284.9|818
1590066900000|2020-05-21 13:15:00|229673.6|229623.6|229465.7|229415.7|229812.9|229762.9|229458.5|229408.5|910
1590067200000|2020-05-21 13:20:00|229464.9|229414.9|229486.6|229436.6|229615.8|229565.8|229243.3|229193.3|868
1590067500000|2020-05-21 13:25:00|229490.2|229440.2|229156.6|229106.6|229586.2|229536.2|229153.6|229103.6|832
1590067800000|2020-05-21 13:30:00|229155.6|229105.6|228810.3|228760.3|229423.5|229373.5|228810.3|228760.3|1066
1590068100000|2020-05-21 13:35:00|228811.8|228761.8|228423.1|228373.1|228812.4|228762.4|228038.2|227988.2|1059
1590068400000|2020-05-21 13:40:00|228414.7|228364.7|228187.6|228137.6|228507.5|228457.5|227572.6|227522.6|1033
1590068700000|2020-05-21 13:45:00|228223.6|228098.6|228438.4|228388.4|228477.6|228427.6|228087.7|228037.7|1037
1590069000000|2020-05-21 13:50:00|228440.6|228390.6|228392.9|228342.9|228483.7|228433.7|228175.8|228125.8|1057
1590069300000|2020-05-21 13:55:00|228392.5|228342.5|228606.6|228556.6|228786.3|228736.3|228294.6|228244.6|918
1590069600000|2020-05-21 14:00:00|228602.6|228552.6|228558.8|228508.8|228664.9|228614.9|228412.4|228362.4|879
1590069900000|2020-05-21 14:05:00|228558.1|228508.1|228547.7|228497.7|228605.9|228555.9|228419.5|228369.5|885
1590070200000|2020-05-21 14:10:00|228531.5|228481.5|228451.1|228401.1|228654.9|228604.9|228447|228397|918
1590070500000|2020-05-21 14:15:00|228449.7|228399.7|228679.1|228629.1|228679.1|228629.1|228442.8|228392.8|873
1590070800000|2020-05-21 14:20:00|228677.2|228627.2|228511.5|228461.5|228700.1|228650.1|228451.3|228401.3|984
1590071100000|2020-05-21 14:25:00|228513|228463|228729.2|228679.2|228749.1|228699.1|228511.6|228461.6|893
1590071400000|2020-05-21 14:30:00|228731.2|228681.2|229023.6|228973.6|229385.2|229335.2|228720.9|228670.9|1021
1590071700000|2020-05-21 14:35:00|229015|228965|229170.6|229120.6|229276.3|229226.3|228938.7|228888.7|1023
1590072000000|2020-05-21 14:40:00|229186.1|229136.1|229193.4|229143.4|229444.4|229394.4|229025.5|228975.5|1000
1590072300000|2020-05-21 14:45:00|229192.8|229142.8|229055.4|229005.4|229342.1|229292.1|228994.4|228944.4|971
1590072600000|2020-05-21 14:50:00|229036.1|228986.1|228734.9|228684.9|229040|228990|228581.8|228531.8|956
1590072900000|2020-05-21 14:55:00|228736.1|228686.1|229156.8|229106.8|229257.1|229207.1|228736.1|228686.1|1026
1590073200000|2020-05-21 15:00:00|229160|229110|229556.1|229506.1|229589.2|229539.2|229160|229110|1022
1590073500000|2020-05-21 15:05:00|229556.5|229506.5|229522.3|229472.3|229732.8|229682.8|229292.1|229242.1|881
1590073800000|2020-05-21 15:10:00|229522.9|229472.9|229181.9|229131.9|229592.9|229542.9|229170.1|229120.1|829
1590074100000|2020-05-21 15:15:00|229181.7|229131.7|229644.5|229594.5|229937|229887|229181.7|229131.7|921
1590074400000|2020-05-21 15:20:00|229642.5|229592.5|230229.2|230179.2|230331.6|230281.6|229529.3|229479.3|975
1590074700000|2020-05-21 15:25:00|230222.1|230172.1|229741.5|229691.5|230293.4|230243.4|229693.4|229643.4|930
1590075000000|2020-05-21 15:30:00|229732.3|229682.3|229478.5|229428.5|229928.8|229878.8|229416.7|229366.7|989
1590075300000|2020-05-21 15:35:00|229473.6|229423.6|229072.6|229022.6|229530.6|229480.6|228812.3|228762.3|931
1590075600000|2020-05-21 15:40:00|229070.7|229020.7|228997.6|228947.6|229128.3|229078.3|228931.1|228881.1|837
1590075900000|2020-05-21 15:45:00|228997.8|228947.8|229012.7|228962.7|229202.6|229152.6|228996.4|228946.4|856
1590076200000|2020-05-21 15:50:00|229008.3|228958.3|229093.9|229043.9|229148.4|229098.4|228921.5|228871.5|934
1590076500000|2020-05-21 15:55:00|229094.6|229044.6|229373.3|229323.3|229412.1|229362.1|229034|228984|923
1590076800000|2020-05-21 16:00:00|229363.8|229313.8|229175.1|229125.1|229373.6|229323.6|229086.7|229036.7|935
1590077100000|2020-05-21 16:05:00|229174.5|229124.5|228937.4|228887.4|229177.8|229127.8|228897.1|228847.1|855
1590077400000|2020-05-21 16:10:00|228936.1|228886.1|229157.7|229107.7|229303.3|229253.3|228935|228885|916
1590077700000|2020-05-21 16:15:00|229150.5|229100.5|229425.1|229375.1|229458.8|229408.8|229042.5|228992.5|887
1590078000000|2020-05-21 16:20:00|229414.4|229364.4|229470.4|229420.4|229475.5|229425.5|229357.4|229307.4|823
1590078300000|2020-05-21 16:25:00|229473.6|229423.6|229513.7|229463.7|229560.4|229510.4|229393.5|229343.5|961
1590078600000|2020-05-21 16:30:00|229512.2|229462.2|229777.8|229727.8|229883|229833|229512.2|229462.2|820
1590078900000|2020-05-21 16:35:00|229778|229728|230047.4|229997.4|230160.9|230110.9|229704.9|229654.9|783
1590079200000|2020-05-21 16:40:00|230044.7|229994.7|229763.2|229713.2|230100.2|230044.4|229763.2|229713.2|819
1590079500000|2020-05-21 16:45:00|229764.9|229714.9|229651.4|229601.4|229825.4|229775.4|229540.8|229490.8|894
1590079800000|2020-05-21 16:50:00|229647.4|229597.4|229768.8|229718.8|229871.3|229821.3|229571.9|229521.9|823
1590080100000|2020-05-21 16:55:00|229768.5|229718.5|230050.7|230000.7|230120.9|230070.9|229736.3|229686.3|860
1590080400000|2020-05-21 17:00:00|230050.3|230000.3|229706.4|229656.4|230050.3|230000.3|229572.4|229522.4|908
1590080700000|2020-05-21 17:05:00|229706.6|229656.6|229829.4|229779.4|229862.8|229812.8|229679.8|229629.8|853
1590081000000|2020-05-21 17:10:00|229826.9|229776.9|229763|229713|229841.4|229791.4|229612.1|229562.1|936
1590081300000|2020-05-21 17:15:00|229765|229715|229864.2|229814.2|229966.4|229916.4|229746.1|229696.1|939
1590081600000|2020-05-21 17:20:00|229858.4|229808.4|229861.9|229811.9|229963.1|229913.1|229734.5|229684.5|872
1590081900000|2020-05-21 17:25:00|229859.5|229809.5|229809.4|229759.4|229925.2|229875.2|229741.3|229691.3|872
1590082200000|2020-05-21 17:30:00|229812.4|229762.4|229895.1|229845.1|229979.4|229929.4|229774.9|229724.9|848
1590082500000|2020-05-21 17:35:00|229895.6|229845.6|229825.2|229775.2|229949.9|229899.9|229686.1|229636.1|883
1590082800000|2020-05-21 17:40:00|229832.3|229782.3|229827|229777|229963.1|229913.1|229822.2|229772.2|865
1590083100000|2020-05-21 17:45:00|229826.5|229776.5|229669.1|229619.1|229922.3|229872.3|229638.8|229588.8|850
1590083400000|2020-05-21 17:50:00|229665.9|229615.9|229507.2|229457.2|229735.4|229685.4|229380.3|229330.3|867
1590083700000|2020-05-21 17:55:00|229506.2|229456.2|229601.6|229551.6|229661.7|229611.7|229486.1|229436.1|783
1590084000000|2020-05-21 18:00:00|229612.5|229562.5|229379.3|229329.3|229636.6|229586.6|229378.8|229328.8|711
1590084300000|2020-05-21 18:05:00|229381.3|229331.3|229224.4|229174.4|229427|229377|229207.8|229157.8|813
1590084600000|2020-05-21 18:10:00|229229.6|229179.6|229294|229244|229333.5|229283.5|229174.4|229124.4|794
1590084900000|2020-05-21 18:15:00|229295.2|229245.2|229280.5|229230.5|229334.8|229284.8|229249.3|229199.3|657
1590085200000|2020-05-21 18:20:00|229280.6|229230.6|228834.9|228784.9|229284.5|229234.5|228777.6|228727.6|762
1590085500000|2020-05-21 18:25:00|228837.4|228787.4|228585.3|228460.3|228863.4|228813.4|228434.1|228384.1|737
1590085800000|2020-05-21 18:30:00|228527.4|228477.4|228882.9|228832.9|228889.4|228839.4|228409.4|228359.4|828
1590086100000|2020-05-21 18:35:00|228874.1|228824.1|229052.8|229002.8|229098.7|229048.7|228870.5|228820.5|857
1590086400000|2020-05-21 18:40:00|229051.2|229001.2|228991.5|228941.5|229164.7|229114.7|228985.1|228935.1|807
1590086700000|2020-05-21 18:45:00|228993|228943|229369.9|229319.9|229374.8|229324.8|228978|228928|901
1590087000000|2020-05-21 18:50:00|229368.8|229318.8|229399|229349|229652.6|229602.6|229343.9|229293.9|969
1590087300000|2020-05-21 18:55:00|229398.2|229348.2|229431.6|229381.6|229506.8|229456.8|229323.8|229273.8|907
1590087600000|2020-05-21 19:00:00|229431|229381|229212.8|229162.8|229432.5|229382.5|229085.5|229035.5|979
1590087900000|2020-05-21 19:05:00|229210.5|229160.5|229144.3|229094.3|229227.4|229177.4|229121.9|229071.9|779
1590088200000|2020-05-21 19:10:00|229143.5|229093.5|229014.2|228964.2|229246.4|229196.4|228979.1|228929.1|883
1590088500000|2020-05-21 19:15:00|229014.9|228964.9|228898.2|228848.2|229103.8|229052.5|228884|228834|815
1590088800000|2020-05-21 19:20:00|228896|228846|228943.7|228893.7|228962.6|228912.6|228870.6|228820.6|832
1590089100000|2020-05-21 19:25:00|228944.9|228894.9|228870|228820|228991.7|228941.7|228726.8|228676.8|814
1590089400000|2020-05-21 19:30:00|228870.7|228820.7|228930.2|228880.2|229086.7|229036.7|228753.3|228703.3|791
1590089700000|2020-05-21 19:35:00|228929.3|228879.3|229167.4|229117.4|229200.9|229150.9|228923.1|228873.1|846
1590090000000|2020-05-21 19:40:00|229170.4|229120.4|229056.3|229006.3|229170.4|229120.4|229029.9|228979.9|815
1590090300000|2020-05-21 19:45:00|229060.4|229010.4|228875.4|228825.4|229142.2|229092.2|228866.3|228816.3|881
1590090600000|2020-05-21 19:50:00|228867.5|228817.5|228938.7|228888.7|228986.7|228936.7|228773.9|228723.9|923
1590090900000|2020-05-21 19:55:00|228942.3|228892.3|228998.4|228873.4|229106.6|229056.6|228847.4|228751.4|867
1590091200000|2020-05-21 20:00:00|229004.4|228879.4|228947.1|228897.1|229110|229042.5|228906.7|228818.3|673
1590091500000|2020-05-21 20:05:00|228947.3|228897.3|228991.4|228866.4|229002.7|228946.3|228927.5|228844.5|513
1590091800000|2020-05-21 20:10:00|228992.2|228867.2|228981.5|228856.5|229008.4|228906.4|228893.2|228799|520
1590092100000|2020-05-21 20:15:00|228982.9|228857.9|228961.4|228836.4|229000.8|228918.2|228922.8|228820.8|381
1590092400000|2020-05-21 20:20:00|228960.8|228835.8|228939.3|228889.3|228987.5|228908.6|228884.4|228820.3|489
1590092700000|2020-05-21 20:25:00|228939.2|228889.2|228964.5|228839.5|228972.9|228918.5|228851.9|228765.1|524
1590093000000|2020-05-21 20:30:00|228917.6|228792.6|228865.2|228740.2|228940.9|228862.4|228802|228693.2|528
1590093300000|2020-05-21 20:35:00|228863.3|228738.3|228894.2|228844.2|228963.5|228883.9|228802.7|228596.5|452
1590093600000|2020-05-21 20:40:00|228895.6|228845.6|228876.4|228751.4|228972.4|228881.5|228862.6|228737.6|401
1590093900000|2020-05-21 20:45:00|228875.4|228750.4|228776.3|228651.3|228875.4|228750.4|228628.1|228538.3|458
1590094200000|2020-05-21 20:50:00|228779.5|228654.5|228710.9|228585.9|228811.1|228686.1|228650|228561.8|407
1590094500000|2020-05-21 20:55:00|228699.9|228574.9|228684.5|228559.5|228780.3|228644|228660.7|228433.3|412
1590094800000|2020-05-21 21:00:00|228631.9|228506.9|228898.3|228549.3|228946.4|228762.2|228624.5|228378.4|120
1590095100000|2020-05-21 21:05:00|228953|228604|228940.6|228591.6|229029|228680|228738.4|228389.4|156
1590095400000|2020-05-21 21:10:00|228979.1|228630.1|228634.6|228509.6|229018.9|228785.5|228628.8|228364.5|107
1590095700000|2020-05-21 21:15:00|228706.5|228441|228646.9|228521.9|228730.4|228530|228632.2|228415.7|75
1590096000000|2020-05-21 21:20:00|228711.9|228456.3|228985.8|228636.8|228988.9|228639.9|228644.8|228443.9|50
1590096300000|2020-05-21 21:25:00|228988.8|228639.8|228889|228540|228991.2|228642.2|228879.8|228530.8|99
1590096600000|2020-05-21 21:30:00|228889.5|228540.5|228905.4|228556.4|228917.2|228568.2|228686.7|228375.3|163
1590096900000|2020-05-21 21:35:00|228907.4|228558.4|228928.4|228579.4|228940.3|228673.5|228794|228550|40
1590097200000|2020-05-21 21:40:00|228923.8|228574.8|228932.4|228583.4|228945.3|228673.6|228794|228511.5|69
1590097500000|2020-05-21 21:45:00|228928.4|228579.4|228901.5|228572.2|228991.2|228667|228792|228536.2|168
1590097800000|2020-05-21 21:50:00|228893.7|228544.7|228952.2|228603.2|228993.8|228678.7|228792|228544.6|220
1590098100000|2020-05-21 21:55:00|228958|228609|228932.1|228583.1|228985.4|228636.4|228834|228490.6|201
1590098400000|2020-05-21 22:00:00|228926.8|228577.8|228857.6|228508.6|228929.6|228580.6|228742.4|228449.8|398
1590098700000|2020-05-21 22:05:00|228826.9|228489.4|228801|228676|228908.6|228677|228739.4|228479.8|453
1590099000000|2020-05-21 22:10:00|228817.1|228692.1|228856.8|228546.4|228911.9|228706|228726.3|228512.2|268
1590099300000|2020-05-21 22:15:00|228855.1|228520.5|228728.1|228603.1|228873.8|228656.9|228708.5|228477.6|231
1590099600000|2020-05-21 22:20:00|228731|228606|228726|228601|228861.9|228635.4|228711.9|228477.6|259
1590099900000|2020-05-21 22:25:00|228728.9|228603.9|228785.3|228660.3|228912|228712.1|228695.4|228478.7|314
1590100200000|2020-05-21 22:30:00|228773.4|228648.4|228788.9|228663.9|228854|228664.4|228703.6|228525.8|302
1590100500000|2020-05-21 22:35:00|228788.5|228663.5|228819.5|228694.5|228892.9|228713.6|228774.3|228526|722
1590100800000|2020-05-21 22:40:00|228819.4|228694.4|228823.2|228698.2|228895.3|228712.8|228785.1|228526.5|180
1590101100000|2020-05-21 22:45:00|228823.4|228698.4|228804.8|228679.8|228901.9|228721.3|228773.9|228532.6|494
1590101400000|2020-05-21 22:50:00|228806.5|228681.5|228804.4|228679.4|228898.6|228729.6|228770.6|228554.3|625
1590101700000|2020-05-21 22:55:00|228802.6|228677.6|228907.9|228782.9|229069.2|228902.8|228802.6|228577.9|564
1590102000000|2020-05-21 23:00:00|228908.4|228783.4|228822.6|228697.6|228988.7|228790.5|228801.4|228612.2|532
1590102300000|2020-05-21 23:05:00|228829|228704|228854.1|228729.1|229031.6|228840|228821.8|228630.8|532
1590102600000|2020-05-21 23:10:00|228852.5|228727.5|228875.9|228750.9|228975|228796.5|228827.8|228631.2|371
1590102900000|2020-05-21 23:15:00|228876.9|228751.9|228929.1|228657.7|228960.3|228765.5|228844.4|228635.7|440
1590103200000|2020-05-21 23:20:00|228930.5|228652.8|228830.3|228705.3|228937.4|228764|228787.3|228588|387
1590103500000|2020-05-21 23:25:00|228828.9|228703.9|228839.6|228714.6|228914.7|228778.7|228798.6|228606.7|336
1590103800000|2020-05-21 23:30:00|228838.9|228713.9|228844.2|228719.2|228946|228764.8|228815.1|228640.7|394
1590104100000|2020-05-21 23:35:00|228843.7|228718.7|228866.6|228741.6|228952|228762|228798.5|228655.4|369
1590104400000|2020-05-21 23:40:00|228865.6|228740.6|228841.8|228716.8|228951|228828.6|228803.4|228612.4|323
1590104700000|2020-05-21 23:45:00|228845.5|228720.5|228781.6|228656.6|228923.3|228752.4|228740.9|228544.5|355
1590105000000|2020-05-21 23:50:00|228781.5|228656.5|228840|228715|228886.7|228716.6|228737.1|228562.3|412
1590105300000|2020-05-21 23:55:00|228829.8|228704.8|228822.2|228697.2|228918.5|228721.4|228813.4|228626|363
1590105600000|2020-05-22 00:00:00|228815.5|228690.5|228873.9|228589.1|228917.5|228690.5|228736.1|228524.5|460
1590105900000|2020-05-22 00:05:00|228853.9|228599.5|228883.2|228758.2|228941|228827|228767.2|228560.4|470
1590106200000|2020-05-22 00:10:00|228883.7|228758.7|228887.5|228762.5|228992.4|228812.6|228797.5|228682.6|328
1590106500000|2020-05-22 00:15:00|228886.5|228761.5|228728|228603|228952.9|228799|228723.9|228531.5|450
1590106800000|2020-05-22 00:20:00|228728.7|228603.7|228666.9|228541.9|228814.8|228641.9|228666.9|228523.4|384
1590107100000|2020-05-22 00:25:00|228671|228546|228712.9|228587.9|228765.9|228607.6|228637.1|228466.6|424
1590107400000|2020-05-22 00:30:00|228703.4|228578.4|228731.4|228606.4|228804.3|228632.8|228701.2|228531.2|426
1590107700000|2020-05-22 00:35:00|228731.7|228606.7|228794.4|228669.4|228876.9|228699.8|228684.2|228482.9|501
1590108000000|2020-05-22 00:40:00|228795.3|228670.3|228810|228685|228897.4|228700.3|228769.7|228567.3|369
1590108300000|2020-05-22 00:45:00|228882.7|228631.9|228822.5|228571.9|228886.9|228698.9|228734.8|228526.4|500
1590108600000|2020-05-22 00:50:00|228759.7|228634.7|228849.2|228724.2|228882.5|228729.2|228723.9|228511.4|471
1590108900000|2020-05-22 00:55:00|228849.8|228724.8|228795.6|228670.6|228920.1|228735|228758|228563|455
1590109200000|2020-05-22 01:00:00|228779.9|228654.9|228776.7|228651.7|228865.7|228695.8|228708.8|228504.8|529
1590109500000|2020-05-22 01:05:00|228782.6|228657.6|228986.4|228861.4|229223.1|229051.7|228736.3|228606.6|688
1590109800000|2020-05-22 01:10:00|228986.2|228861.2|228692|228567|228986.2|228882.1|228670.8|228560.1|522
1590110100000|2020-05-22 01:15:00|228696.1|228571.1|228724.5|228599.5|228795.7|228670.7|228638.1|228436.4|509
1590110400000|2020-05-22 01:20:00|228716.5|228591.5|228689.1|228564.1|228779.1|228664.3|228620.7|228455.1|412
1590110700000|2020-05-22 01:25:00|228688.3|228563.3|228708.3|228583.3|228788|228651.4|228674|228497.5|422
1590111000000|2020-05-22 01:30:00|228708.9|228583.9|228733.8|228608.8|228843|228680.4|228703.6|228533.4|530
1590111300000|2020-05-22 01:35:00|228733.5|228608.5|228775.8|228650.8|228844.2|228690.3|228717.3|228586.9|547
1590111600000|2020-05-22 01:40:00|228775.5|228650.5|228862.9|228812.9|228925.5|228843|228764.3|228639.3|514
1590111900000|2020-05-22 01:45:00|228861.9|228811.9|228858.1|228733.1|229006.3|228894.8|228837.1|228654.9|474
1590112200000|2020-05-22 01:50:00|228857.9|228732.9|228811.6|228686.6|228943|228774.9|228774.8|228660.6|374
1590112500000|2020-05-22 01:55:00|228806|228681|228759.7|228634.7|228857.4|228721.6|228758.7|228599.8|353
1590112800000|2020-05-22 02:00:00|228761.1|228636.1|228861.4|228736.4|229003.1|228953.1|228761.1|228636.1|580
1590113100000|2020-05-22 02:05:00|228870.5|228745.5|229054.9|228929.9|229055.3|228970.8|228861.9|228704.3|652
1590113400000|2020-05-22 02:10:00|229053.2|228928.2|229079.8|229029.8|229295.8|229131.8|228916.7|228821.6|514
1590113700000|2020-05-22 02:15:00|229071.6|229021.6|229138.2|229013.2|229268.4|229053.2|229069.9|228864.8|544
1590114000000|2020-05-22 02:20:00|229220.3|228923.4|229165.5|228911.7|229229|229017.8|229066.5|228865.1|480
1590114300000|2020-05-22 02:25:00|229101.1|228976.1|229143.7|229018.7|229277|229073.3|229082.3|228863.3|412
1590114600000|2020-05-22 02:30:00|229144.9|229019.9|229192.5|229067.5|229265.6|229130.4|229119.9|228925.2|465
1590114900000|2020-05-22 02:35:00|229194.2|229069.2|229077|229027|229194.2|229105.1|228988.8|228845.2|420
1590115200000|2020-05-22 02:40:00|229114.5|228989.5|229184.5|229059.5|229275.5|229169|229053.8|228962.3|421
1590115500000|2020-05-22 02:45:00|229192.9|229067.9|229053.5|228928.5|229295|229136.2|229037.3|228858.8|386
1590115800000|2020-05-22 02:50:00|229054.5|228929.5|229175.1|229125.1|229274.5|229142|229048.7|228861.5|418
1590116100000|2020-05-22 02:55:00|229175.3|229125.3|229171.4|229046.4|229281.2|229141.1|229131.8|228940.9|447
1590116400000|2020-05-22 03:00:00|229151.6|229026.6|229156.4|229031.4|229240.3|229064.9|229086.8|228899.7|472
1590116700000|2020-05-22 03:05:00|229144.3|229019.3|229172.7|229047.7|229271|229100.2|229118.5|228890|421
1590117000000|2020-05-22 03:10:00|229178.6|229053.6|229186.3|229061.3|229306|229093.2|229168.5|228966|374
1590117300000|2020-05-22 03:15:00|229185.7|229060.7|229204|229079|229279.6|229181.3|229168|228979.3|463
1590117600000|2020-05-22 03:20:00|229208.2|229083.2|229264.2|229214.2|229334.5|229245.9|229141.7|229043.5|519
1590117900000|2020-05-22 03:25:00|229264.5|229214.5|229483|229358|229530.6|229454.8|229232.6|229141.9|517
1590118200000|2020-05-22 03:30:00|229463.5|229338.5|229732.6|229607.6|229819.1|229656|229392.6|229298.7|488
1590118500000|2020-05-22 03:35:00|229739.8|229614.8|229932|229807|230082.8|229931.1|229708.7|229568.6|512
1590118800000|2020-05-22 03:40:00|229933.6|229808.6|229941.4|229816.4|230001.7|229913.8|229815.5|229656|553
1590119100000|2020-05-22 03:45:00|229939.4|229814.4|229994.8|229869.8|230091.2|229910.8|229913.3|229805.3|594
1590119400000|2020-05-22 03:50:00|230006|229881|229972.3|229847.3|230047.3|229922.3|229938.2|229838.9|550
1590119700000|2020-05-22 03:55:00|229975|229850|229883.1|229758.1|230121.3|230019.8|229831.3|229735.9|462
1590120000000|2020-05-22 04:00:00|229872|229747|229899.9|229774.9|229956.8|229794.2|229860|229697.3|490
1590120300000|2020-05-22 04:05:00|229899.8|229774.8|229915.4|229790.4|230043.2|229855.4|229849|229712.6|421
1590120600000|2020-05-22 04:10:00|229915.6|229790.6|229878|229753|229952.4|229836.5|229838.1|229664.3|316
1590120900000|2020-05-22 04:15:00|229877.1|229752.1|229895.8|229770.8|229961.5|229826.7|229816.5|229687.2|356
1590121200000|2020-05-22 04:20:00|229896.1|229771.1|229994.4|229869.4|230122.4|230072.4|229892.1|229761.8|459
1590121500000|2020-05-22 04:25:00|229995|229870|230011.7|229751.4|230072.7|229902.6|229882.9|229691.6|446
1590121800000|2020-05-22 04:30:00|230041.2|229734|229950.3|229825.3|230041.2|229860|229860|229693.9|487
1590122100000|2020-05-22 04:35:00|229950.6|229825.6|230054.8|229929.8|230165.4|229956|229888.1|229763.1|503
1590122400000|2020-05-22 04:40:00|230135.3|229845.3|230216.4|230166.4|230283.4|230179.5|230047.3|229818.2|507
1590122700000|2020-05-22 04:45:00|230215.5|230165.5|230144|230019|230219.9|230169.9|230135.7|230010.7|424
1590123000000|2020-05-22 04:50:00|230134.3|230009.3|230149.7|230024.7|230176.8|230051.8|230123.7|229998.7|351
1590123300000|2020-05-22 04:55:00|230149.8|230024.8|230170|230120|230236|230160.5|230107.2|230015.2|456
1590123600000|2020-05-22 05:00:00|230168|230118|230299.5|230249.5|230368.7|230318.7|230155.2|230083.6|477
1590123900000|2020-05-22 05:05:00|230298.9|230248.9|230335.1|230285.1|230374.8|230297|230262.1|230212.1|522
1590124200000|2020-05-22 05:10:00|230356.7|230231.7|230287.7|230237.7|230381.4|230305.4|230269.8|230202.9|512
1590124500000|2020-05-22 05:15:00|230274.7|230224.7|230312.2|230262.2|230432.8|230324.6|230259.9|230147.2|422
1590124800000|2020-05-22 05:20:00|230312.3|230262.3|230301|230251|230339.5|230277.7|230263.5|230203.7|519
1590125100000|2020-05-22 05:25:00|230303|230253|230303.5|230253.5|230352.2|230302.2|230288.6|230238.6|468
1590125400000|2020-05-22 05:30:00|230298.2|230248.2|230230.4|230180.4|230328.6|230278.6|230208.4|230146.7|433
1590125700000|2020-05-22 05:35:00|230230.3|230180.3|230294|230244|230380|230330|230213.9|230163.9|438
1590126000000|2020-05-22 05:40:00|230293.3|230243.3|230330.6|230280.6|230370.4|230287.6|230266|230190.9|437
1590126300000|2020-05-22 05:45:00|230331|230281|230299.4|230249.4|230365|230315|230290.4|230185.8|475
1590126600000|2020-05-22 05:50:00|230299.8|230249.8|230338.8|230213.8|230341.5|230270.1|230157|230074.6|446
1590126900000|2020-05-22 05:55:00|230338.7|230213.7|230209.9|230084.9|230363.3|230286.1|230139.6|230044.4|484
1590127200000|2020-05-22 06:00:00|230212.6|230087.6|230009.1|229884.1|230213.3|230088.3|229864.9|229724.5|636
1590127500000|2020-05-22 06:05:00|230014.9|229889.9|229586.5|229536.5|230091|229966|229568.2|229469.3|549
1590127800000|2020-05-22 06:10:00|229588.2|229538.2|229794.1|229669.1|229907.9|229781.3|229578.4|229432.9|550
1590128100000|2020-05-22 06:15:00|229790.3|229665.3|229913.8|229788.8|230029.3|229821.7|229734.7|229528|441
1590128400000|2020-05-22 06:20:00|229920.4|229795.4|230099.9|229974.9|230112.4|230019.4|229908.5|229783.5|505
1590128700000|2020-05-22 06:25:00|230099.2|229974.2|230044.8|229919.8|230129.4|230047|230028.7|229905|469
1590129000000|2020-05-22 06:30:00|230044.4|229919.4|230111.9|229986.9|230121.7|229996.7|230044.4|229919.4|600
1590129300000|2020-05-22 06:35:00|230116|229991|230285.7|230160.7|230375|230202.3|230094.3|229984.6|594
1590129600000|2020-05-22 06:40:00|230288.3|230163.3|230456.8|230406.8|230534.7|230449.9|230278.6|230153.6|561
1590129900000|2020-05-22 06:45:00|230456.4|230406.4|230412.4|230362.4|230483.6|230433.6|230376.3|230304.5|710
1590130200000|2020-05-22 06:50:00|230412.8|230362.8|230474.5|230349.5|230495.7|230401.6|230382.5|230297.3|599
1590130500000|2020-05-22 06:55:00|230475|230350|230592.6|230320.2|230600.9|230453.5|230431.1|230317|547
1590130800000|2020-05-22 07:00:00|230478.5|230353.5|230596.6|230471.6|230683|230558|230366.3|230241.3|819
1590131100000|2020-05-22 07:05:00|230593.6|230468.6|230762.7|230637.7|230859.8|230802.7|230593.6|230468.6|777
1590131400000|2020-05-22 07:10:00|230756.6|230631.6|230830.1|230705.1|230861.8|230736.8|230711.5|230586.5|600
1590131700000|2020-05-22 07:15:00|230824.1|230699.1|230900.8|230775.8|230926.3|230801.3|230820.7|230642.1|675
1590132000000|2020-05-22 07:20:00|230899.6|230774.6|230932.4|230807.4|231176.8|231087|230868.6|230774.6|766
1590132300000|2020-05-22 07:25:00|230931.1|230806.1|230913|230788|231015|230890|230845.5|230757.9|616
1590132600000|2020-05-22 07:30:00|230914.6|230789.6|230741.5|230616.5|230955.6|230850.9|230703.6|230562.8|684
1590132900000|2020-05-22 07:35:00|230757.2|230632.2|231214.3|231089.3|231331.3|231146.1|230751.7|230626.7|737
1590133200000|2020-05-22 07:40:00|231215.6|231090.6|230955.3|230830.3|231258.6|231133.6|230950.1|230825.1|703
1590133500000|2020-05-22 07:45:00|230953.7|230828.7|231039.8|230914.8|231163.2|230972.9|230894.4|230708.5|782
1590133800000|2020-05-22 07:50:00|231038.9|230913.9|231169.5|231044.5|231210.5|231085.5|230967.7|230801.9|599
1590134100000|2020-05-22 07:55:00|231162.8|231037.8|231269.8|231219.8|231280.4|231225.5|231155.2|231030.2|724
1590134400000|2020-05-22 08:00:00|231269.2|231219.2|231284.4|231234.4|231313.6|231263.6|231251.9|231201.9|897
1590134700000|2020-05-22 08:05:00|231285.5|231235.5|231454.6|231329.6|231499.5|231394.6|231282.1|231232.1|719
1590135000000|2020-05-22 08:10:00|231456.3|231331.3|231395.2|231345.2|231490.8|231412.1|231366.6|231313|753
1590135300000|2020-05-22 08:15:00|231395.1|231345.1|231290|231240|231459.9|231377.8|231280.3|231207.9|692
1590135600000|2020-05-22 08:20:00|231291.7|231241.7|231574.3|231449.3|231704|231579|231284.5|231234.5|725
1590135900000|2020-05-22 08:25:00|231574.4|231449.4|231423.5|231298.5|231624|231499|231399.5|231246.8|640
1590136200000|2020-05-22 08:30:00|231420.7|231295.7|231046|230921|231433.5|231308.5|230991.4|230866.4|748
1590136500000|2020-05-22 08:35:00|231043.8|230918.8|231255.3|231130.3|231439.5|231265|231030.4|230905.4|683
1590136800000|2020-05-22 08:40:00|231253.1|231128.1|231287.4|231162.4|231323.7|231198.7|231149.2|231038.7|787
1590137100000|2020-05-22 08:45:00|231286.7|231161.7|231367.4|231242.4|231388.9|231263.9|231177.4|231052.4|728
1590137400000|2020-05-22 08:50:00|231364.8|231239.8|231288.6|231163.6|231415.9|231252.4|231253.1|231086.2|711
1590137700000|2020-05-22 08:55:00|231287.2|231162.2|231040.4|230915.4|231294.6|231169.6|230981.4|230884.6|760
1590138000000|2020-05-22 09:00:00|231043.4|230918.4|230878.3|230753.3|231192.6|231067.6|230821.5|230593.6|650
1590138300000|2020-05-22 09:05:00|230877.4|230752.4|230840.9|230715.9|230995.8|230811.6|230818.4|230630.6|596
1590138600000|2020-05-22 09:10:00|230836.2|230711.2|230643.7|230518.7|231006.1|230795|230574.8|230476|562
1590138900000|2020-05-22 09:15:00|230650.4|230525.4|230413.7|230288.7|230658.8|230577.9|230392.3|230267.3|678
1590139200000|2020-05-22 09:20:00|230427|230302|230295.9|230245.9|230463.9|230332.8|230237.2|230087.8|684
1590139500000|2020-05-22 09:25:00|230296.1|230246.1|230442.9|230317.9|230511.8|230389.5|230293.4|230213.1|605
1590139800000|2020-05-22 09:30:00|230413.2|230288.2|230581.3|230456.3|230609|230484|230376.8|230259.3|553
1590140100000|2020-05-22 09:35:00|230583.1|230458.1|230663.2|230538.2|230712.5|230580.3|230530.4|230373.6|530
1590140400000|2020-05-22 09:40:00|230666.4|230541.4|230565.9|230440.9|230677.5|230552.5|230535.2|230440|588
1590140700000|2020-05-22 09:45:00|230567.4|230442.4|230558.3|230433.3|230604.6|230473.4|230429|230239.6|636
1590141000000|2020-05-22 09:50:00|230557.5|230432.5|230708.2|230583.2|230777.6|230652.6|230546.8|230421.8|647
1590141300000|2020-05-22 09:55:00|230697.5|230572.5|230681.2|230556.2|230755.6|230691|230615.3|230490.3|654
1590141600000|2020-05-22 10:00:00|230682.9|230557.9|230409|230284|230742.4|230557.9|230341.7|230159.9|600
1590141900000|2020-05-22 10:05:00|230412.8|230287.8|229995|229870|230414|230289|229929.5|229722.6|765
1590142200000|2020-05-22 10:10:00|229996.4|229871.4|229578.1|229453.1|230042.4|229874.4|229545|229306.6|612
1590142500000|2020-05-22 10:15:00|229644.7|229375.6|229632.6|229507.6|229710.9|229555.2|229522.1|229370.4|739
1590142800000|2020-05-22 10:20:00|229586.6|229536.6|229938.9|229813.9|230074.8|229902.3|229586.6|229506.5|623
1590143100000|2020-05-22 10:25:00|229937.7|229812.7|229661.6|229536.6|229960|229825.5|229564.6|229376.9|585
1590143400000|2020-05-22 10:30:00|229648.7|229523.7|229719.9|229594.9|229782.1|229608.8|229569.7|229398.2|558
1590143700000|2020-05-22 10:35:00|229716.8|229591.8|229715|229590|230021.1|229820.3|229697|229512.5|594
1590144000000|2020-05-22 10:40:00|229718.9|229593.9|229985.5|229860.5|230063.2|229924.2|229717.1|229592.1|622
1590144300000|2020-05-22 10:45:00|229993.9|229868.9|230105|229980|230186.5|230057.3|229963.9|229838.9|640
1590144600000|2020-05-22 10:50:00|230105.7|229980.7|230115|229990|230187.3|230044.7|230057.2|229928.5|644
1590144900000|2020-05-22 10:55:00|230098.8|229973.8|230004.3|229746.7|230180.2|230023.4|229917.9|229694|533
1590145200000|2020-05-22 11:00:00|230012.1|229757|230106.1|230056.1|230157.1|230107.1|229897.7|229735|739
1590145500000|2020-05-22 11:05:00|230108.9|230058.9|229356.8|229306.8|230108.9|230058.9|229356.8|229299.4|746
1590145800000|2020-05-22 11:10:00|229357.4|229307.4|229303.1|229253.1|229370.1|229320.1|229163.6|229113.6|856
1590146100000|2020-05-22 11:15:00|229302.2|229252.2|229419.3|229369.3|229501|229451|229293.9|229243.9|721
1590146400000|2020-05-22 11:20:00|229419|229369|229505.8|229455.8|229720|229634.4|229386.9|229336.9|848
1590146700000|2020-05-22 11:25:00|229504.9|229454.9|229404|229354|229504.9|229454.9|229376.1|229326.1|550
1590147000000|2020-05-22 11:30:00|229427.7|229377.7|229701.5|229651.5|229706|229656|229293.2|229243.2|624
1590147300000|2020-05-22 11:35:00|229735|229610|229696.7|229571.7|229839.1|229767.5|229562.4|229482.1|590
1590147600000|2020-05-22 11:40:00|229696.1|229571.1|229344.3|229294.3|229744.6|229660.1|229330.3|229280.3|750
1590147900000|2020-05-22 11:45:00|229346.2|229296.2|229421.8|229371.8|229773.8|229701.4|229263.5|229213.5|761
1590148200000|2020-05-22 11:50:00|229423.8|229373.8|229595.3|229545.3|229661.8|229587.6|229181.5|229098.9|805
1590148500000|2020-05-22 11:55:00|229591.8|229541.8|229518.2|229468.2|229687.7|229637.7|229487.1|229437.1|884
1590148800000|2020-05-22 12:00:00|229520.8|229470.8|229678.1|229628.1|229711.9|229661.9|229363.8|229313.8|994
1590149100000|2020-05-22 12:05:00|229679.9|229629.9|229614.9|229564.9|229713.9|229663.9|229520.6|229470.6|735
1590149400000|2020-05-22 12:10:00|229616.9|229566.9|229700.7|229650.7|229717.6|229667.6|229571.6|229521.6|740
1590149700000|2020-05-22 12:15:00|229699|229649|229714.4|229664.4|229809.8|229759.8|229570.5|229520.5|816
1590150000000|2020-05-22 12:20:00|229715.9|229665.9|229947|229897|230114.5|230064.5|229714.2|229664.2|855
1590150300000|2020-05-22 12:25:00|229949.1|229899.1|229924.6|229874.6|229961.2|229911.2|229796.1|229746.1|785
1590150600000|2020-05-22 12:30:00|229924|229874|230225.1|230175.1|230573.3|230523.3|229924|229874|875
1590150900000|2020-05-22 12:35:00|230226|230176|230224.1|230174.1|230310.1|230260.1|230062.4|230012.4|857
1590151200000|2020-05-22 12:40:00|230229.5|230179.5|230224.1|230174.1|230292.5|230242.5|230019.5|229969.5|867
1590151500000|2020-05-22 12:45:00|230237.8|230187.8|230111|230061|230272.3|230222.3|230073.7|230023.7|797
1590151800000|2020-05-22 12:50:00|230123|230073|229780.4|229730.4|230180.7|230130.7|229620.1|229570.1|840
1590152100000|2020-05-22 12:55:00|229778.5|229728.5|230174.9|230124.9|230232.5|230182.5|229778.5|229728.5|920
1590152400000|2020-05-22 13:00:00|230177.9|230127.9|229965.6|229915.6|230421.8|230371.8|229939.8|229889.8|945
1590152700000|2020-05-22 13:05:00|229966.7|229916.7|229338.5|229288.5|229972|229922|229289.4|229239.4|884
1590153000000|2020-05-22 13:10:00|229341.3|229291.3|229593.4|229543.4|229603.4|229553.4|229336.5|229286.5|882
1590153300000|2020-05-22 13:15:00|229598.4|229548.4|229590.1|229540.1|229770.9|229720.9|229447.6|229397.6|902
1590153600000|2020-05-22 13:20:00|229584.8|229534.8|229456|229406|229698|229648|229364.3|229314.3|960
1590153900000|2020-05-22 13:25:00|229451.1|229401.1|229246.9|229196.9|229459.9|229409.9|229040.8|228990.8|881
1590154200000|2020-05-22 13:30:00|229240.6|229190.6|229431.2|229381.2|229490.9|229440.9|229078.8|229028.8|1059
1590154500000|2020-05-22 13:35:00|229427.3|229377.3|229899.8|229849.8|229917.2|229867.2|229427.3|229377.3|1026
1590154800000|2020-05-22 13:40:00|229902.8|229852.8|229965.2|229915.2|230012.1|229962.1|229655.7|229605.7|976
1590155100000|2020-05-22 13:45:00|229964.7|229914.7|229674.2|229624.2|230187.5|230137.5|229656.7|229606.7|947
1590155400000|2020-05-22 13:50:00|229681.2|229631.2|229394.1|229344.1|229692.1|229642.1|229292|229242|967
1590155700000|2020-05-22 13:55:00|229386.1|229336.1|229396.2|229346.2|229646.4|229596.4|229262.7|229212.7|903
1590156000000|2020-05-22 14:00:00|229394.5|229344.5|229701.2|229651.2|229794.8|229744.8|229392|229342|919
1590156300000|2020-05-22 14:05:00|229701.1|229651.1|229999.2|229949.2|230038.6|229988.6|229598.2|229548.2|958
1590156600000|2020-05-22 14:10:00|229997.6|229947.6|229843.3|229793.3|230135.3|230085.3|229686|229636|1013
1590156900000|2020-05-22 14:15:00|229846.9|229796.9|229507.4|229457.4|229972.2|229922.2|229400.2|229350.2|946
1590157200000|2020-05-22 14:20:00|229506.3|229456.3|229412.6|229362.6|229571.4|229521.4|229290.3|229240.3|976
1590157500000|2020-05-22 14:25:00|229412.3|229362.3|229106.4|229056.4|229452.8|229402.8|229097.3|229047.3|882
1590157800000|2020-05-22 14:30:00|229087.5|229037.5|228726.9|228676.9|229164.8|229114.8|228712|228662|991
1590158100000|2020-05-22 14:35:00|228736.5|228686.5|228300.7|228250.7|228966.4|228916.4|228295.4|228245.4|970
1590158400000|2020-05-22 14:40:00|228316.7|228266.7|228227|228177|228599.7|228549.7|228208.6|228156.9|1002
1590158700000|2020-05-22 14:45:00|228214|228164|228185.6|228135.6|228261.4|228176.7|227769.5|227719.5|932
1590159000000|2020-05-22 14:50:00|228177.4|228127.4|228131.5|228081.5|228327.9|228277.9|228002.9|227952.9|967
1590159300000|2020-05-22 14:55:00|228127.5|228077.5|228229.7|228179.7|228242.1|228192.1|227937.7|227887.7|1018
1590159600000|2020-05-22 15:00:00|228229.2|228179.2|228266.7|228216.7|228324.7|228274.7|228061.6|228011.6|979
1590159900000|2020-05-22 15:05:00|228267.5|228217.5|228181.1|228131.1|228334.8|228284.8|228086.1|228036.1|862
1590160200000|2020-05-22 15:10:00|228178.6|228128.6|228117.5|228067.5|228250.2|228200.2|228066.1|228016.1|977
1590160500000|2020-05-22 15:15:00|228122.7|228072.7|228106.3|228056.3|228320|228270|228088.9|228038.9|896
1590160800000|2020-05-22 15:20:00|228105.2|228055.2|227974.1|227924.1|228124.5|228074.5|227919.3|227869.3|909
1590161100000|2020-05-22 15:25:00|227971.8|227921.8|228118.5|228068.5|228260.5|228210.5|227970.3|227920.3|906
1590161400000|2020-05-22 15:30:00|228139.2|228089.2|228175.5|228125.5|228220.9|228170.9|228013.5|227963.5|927
1590161700000|2020-05-22 15:35:00|228175.2|228125.2|227703.9|227653.9|228206.1|228156.1|227686.9|227636.9|871
1590162000000|2020-05-22 15:40:00|227703.6|227653.6|227839.6|227789.6|227942.3|227892.3|227464.4|227414.4|900
1590162300000|2020-05-22 15:45:00|227843|227793|227601.4|227551.4|227848.6|227798.6|227560.3|227510.3|918
1590162600000|2020-05-22 15:50:00|227604.7|227554.7|227490.9|227440.9|227609|227559|227408.9|227358.9|895
1590162900000|2020-05-22 15:55:00|227491.1|227441.1|227436.6|227386.6|227510.1|227460.1|227302.3|227252.3|822
1590163200000|2020-05-22 16:00:00|227437.1|227387.1|227223.5|227173.5|227490.6|227440.6|227219.6|227169.6|752
1590163500000|2020-05-22 16:05:00|227225.1|227175.1|227675.4|227625.4|227693.9|227643.9|227090.8|227040.8|845
1590163800000|2020-05-22 16:10:00|227675.7|227625.7|227791.7|227741.7|227830.7|227780.7|227656|227606|824
1590164100000|2020-05-22 16:15:00|227791.6|227741.6|227623|227573|227876.7|227826.7|227552.8|227502.8|793
1590164400000|2020-05-22 16:20:00|227623.9|227573.9|227576.4|227526.4|227641.8|227591.8|227516|227466|723
1590164700000|2020-05-22 16:25:00|227576.8|227526.8|227622.3|227572.3|227628.4|227578.4|227472.8|227422.8|745
1590165000000|2020-05-22 16:30:00|227622.5|227572.5|227562.8|227512.8|227672.9|227622.9|227490|227440|781
1590165300000|2020-05-22 16:35:00|227562.6|227512.6|227420.8|227370.8|227569.6|227519.6|227311|227261|847
1590165600000|2020-05-22 16:40:00|227415.3|227365.3|227436.5|227386.5|227441.9|227391.9|227166.8|227116.8|759
1590165900000|2020-05-22 16:45:00|227435.8|227385.8|227652.2|227602.2|227668.3|227618.3|227435.8|227385.8|744
1590166200000|2020-05-22 16:50:00|227654|227604|227558.1|227508.1|227660.2|227610.2|227495.8|227445.8|736
1590166500000|2020-05-22 16:55:00|227557.5|227507.5|227561.3|227511.3|227586.8|227536.8|227455.5|227405.5|812
1590166800000|2020-05-22 17:00:00|227577.7|227527.7|227455.3|227405.3|227587|227537|227359.6|227309.6|845
1590167100000|2020-05-22 17:05:00|227455.7|227405.7|227550.6|227500.6|227555.8|227505.8|227455.3|227405.3|856
1590167400000|2020-05-22 17:10:00|227552.2|227502.2|227607.7|227557.7|227643.4|227593.4|227488.1|227438.1|880
1590167700000|2020-05-22 17:15:00|227608|227558|227561.3|227511.3|227665.8|227615.8|227542.9|227492.9|870
1590168000000|2020-05-22 17:20:00|227563.2|227513.2|227586.9|227536.9|227613.3|227563.3|227454.8|227398.5|961
1590168300000|2020-05-22 17:25:00|227586.5|227536.5|227741.2|227691.2|227955.5|227905.5|227583.2|227533.2|939
1590168600000|2020-05-22 17:30:00|227740.7|227690.7|228083|228033|228088.9|228038.9|227712.3|227662.3|763
1590168900000|2020-05-22 17:35:00|228081.8|228031.8|228201.5|228151.5|228201.9|228151.9|228024.9|227974.9|784
1590169200000|2020-05-22 17:40:00|228199.4|228149.4|228266.1|228216.1|228324.9|228274.9|228098.4|228048.4|707
1590169500000|2020-05-22 17:45:00|228267.3|228217.3|228458.5|228408.5|228474.2|228424.2|228165.1|228101.3|733
1590169800000|2020-05-22 17:50:00|228458.7|228408.7|228340.2|228290.2|228596.3|228546.3|228300.9|228250.9|716
1590170100000|2020-05-22 17:55:00|228347.7|228297.7|227908.1|227858.1|228371.9|228321.9|227882.4|227832.4|665
1590170400000|2020-05-22 18:00:00|227907|227857|227662.3|227537.3|227910.7|227860.7|227636|227536.6|774
1590170700000|2020-05-22 18:05:00|227662.5|227537.5|227762.4|227712.4|227807.6|227752.6|227600.1|227518.9|629
1590171000000|2020-05-22 18:10:00|227765.1|227715.1|227785.2|227735.2|227847.7|227791.8|227708.5|227627.6|667
1590171300000|2020-05-22 18:15:00|227783.6|227733.6|227487.9|227437.9|227816.7|227752.2|227414.8|227322.1|707
1590171600000|2020-05-22 18:20:00|227489.5|227439.5|227496.2|227446.2|227523.4|227453.4|227406.1|227318.4|529
1590171900000|2020-05-22 18:25:00|227496.6|227446.6|227565.5|227515.5|227675.5|227575|227453.1|227403.1|636
1590172200000|2020-05-22 18:30:00|227585|227535|227583.9|227533.9|227759.9|227679.6|227509.1|227415|603
1590172500000|2020-05-22 18:35:00|227583.7|227533.7|227732.3|227682.3|227753.5|227700.2|227543.7|227493.7|668
1590172800000|2020-05-22 18:40:00|227730|227680|227897.7|227847.7|227952.6|227902.6|227725.3|227675.3|601
1590173100000|2020-05-22 18:45:00|227898.2|227848.2|227941.2|227891.2|228040.3|227990.3|227871|227808.9|698
1590173400000|2020-05-22 18:50:00|227935.9|227885.9|227822.9|227772.9|228012.6|227939.1|227822.9|227772.9|643
1590173700000|2020-05-22 18:55:00|227824.6|227774.6|227939.3|227889.3|227972.3|227922.3|227799.6|227726.7|607
1590174000000|2020-05-22 19:00:00|227946|227896|227855.6|227805.6|227965.6|227896|227811.8|227727.2|592
1590174300000|2020-05-22 19:05:00|227886.4|227761.4|227727.8|227677.8|227898.5|227825.5|227721.8|227659|609
1590174600000|2020-05-22 19:10:00|227727.4|227677.4|227780.6|227730.6|227838.3|227788.3|227716.1|227643.7|576
1590174900000|2020-05-22 19:15:00|227781.3|227731.3|227820.4|227770.4|227867.9|227771.8|227738.6|227688.6|578
1590175200000|2020-05-22 19:20:00|227823.2|227773.2|227986.1|227861.1|228128.8|228055|227798|227691.2|612
1590175500000|2020-05-22 19:25:00|227988.9|227863.9|228027.7|227977.7|228103.8|228032.1|227902.4|227800.7|623
1590175800000|2020-05-22 19:30:00|228020.7|227970.7|227741.2|227616.2|228059.4|228001.6|227699.5|227574.5|708
1590176100000|2020-05-22 19:35:00|227742.7|227617.7|227752.4|227627.4|227841.3|227718.4|227711.9|227586.9|641
1590176400000|2020-05-22 19:40:00|227752.2|227627.2|227774.6|227649.6|227814.8|227701.8|227684.4|227597.5|642
1590176700000|2020-05-22 19:45:00|227776.6|227651.6|227762.3|227712.3|227801.9|227715.5|227669.8|227581.4|642
1590177000000|2020-05-22 19:50:00|227775.9|227650.9|227751.7|227626.7|227909|227843.9|227736.3|227614.5|729
1590177300000|2020-05-22 19:55:00|227751.6|227626.6|227596.3|227546.3|227880.1|227787.6|227541.1|227444.3|724
1590177600000|2020-05-22 20:00:00|227600.7|227550.7|227586.7|227536.7|227659.1|227550.7|227573.7|227452.4|688
1590177900000|2020-05-22 20:05:00|227587|227537|227499.6|227449.6|227656.6|227544.4|227479.6|227304.8|601
1590178200000|2020-05-22 20:10:00|227499.8|227449.8|227529.8|227404.8|227555.9|227468|227496|227388.8|417
1590178500000|2020-05-22 20:15:00|227532.6|227407.6|227559.1|227434.1|227633.4|227508.4|227472.2|227347.2|603
1590178800000|2020-05-22 20:20:00|227557.2|227432.2|227439.7|227314.7|227578.9|227453.9|227387.3|227233|585
1590179100000|2020-05-22 20:25:00|227439.3|227314.3|227472.2|227347.2|227576.9|227451.9|227428.7|227303.7|577
1590179400000|2020-05-22 20:30:00|227478.1|227353.1|227456.1|227331.1|227502.2|227393.5|227375.5|227267.4|401
1590179700000|2020-05-22 20:35:00|227455|227330|227416.6|227291.6|227479.7|227382.1|227388.5|227263.5|398
1590180000000|2020-05-22 20:40:00|227420|227295|227452.8|227327.8|227553.7|227362.2|227416.1|227266.4|423
1590180300000|2020-05-22 20:45:00|227454|227329|227433.2|227308.2|227559|227380.9|227362.4|227226.2|428
1590180600000|2020-05-22 20:50:00|227438.2|227313.2|227408.7|227283.7|227511.4|227317.1|227378.9|227176.2|421
1590180900000|2020-05-22 20:55:00|227407.1|227282.1|227323.1|227198.1|227648.8|227333.4|227262.5|227076|324
1590350400000|2020-05-24 20:00:00|227499|227110|227499|227110|227499|227110|227499|227110|1
1590351300000|2020-05-24 20:15:00|228005.5|227611.5|228005.5|227611.5|228007.5|227613.5|228003|227609|4
1590352800000|2020-05-24 20:40:00|227997|227603|227342.4|226956.7|227997|227603|227308.6|226914.6|45
1590353100000|2020-05-24 20:45:00|227382.6|226961.3|227270.6|227105.6|227382.6|227105.6|227250.9|226961.3|29
1590353400000|2020-05-24 20:50:00|227380|226986|227270.6|227105.6|227380|227105.6|227270.6|226986|6
1590353700000|2020-05-24 20:55:00|227380|226986|227291.5|226897.5|227447|227165.7|227270.6|226897.5|45
1590354000000|2020-05-24 21:00:00|227272.2|227107.2|227299.7|227134.7|227472|227196|227239.7|226895.5|49
1590354300000|2020-05-24 21:05:00|227307.1|227142.1|227393.4|227045.4|227560|227187.6|227283.6|226972.5|146
1590354600000|2020-05-24 21:10:00|227302.2|227137.2|227294.9|227129.9|227457.1|227221.4|227288.5|227006.4|177
1590354900000|2020-05-24 21:15:00|227356.3|227191.3|227313.8|227148.8|227416.7|227214|227295|227027|100
1590355200000|2020-05-24 21:20:00|227400.6|227056.6|227412.2|227038.6|227423.3|227195|227304|227012.9|121
1590355500000|2020-05-24 21:25:00|227402.4|227052.4|227308.6|227143.6|227411.7|227155.1|227301.4|226998.7|70
1590355800000|2020-05-24 21:30:00|227308.8|227143.8|227311.3|227146.3|227418.5|227159.5|227295|226967.9|96
1590356100000|2020-05-24 21:35:00|227312|227147|227391.6|227009.4|227426.1|227158.9|227220|226826|79
1590356400000|2020-05-24 21:40:00|227392.9|227047.6|227400.7|227047.7|227429.2|227159.2|227298|227028.2|101
1590356700000|2020-05-24 21:45:00|227404|227051.7|227388.9|227014.8|227417.3|227234.2|227284.7|226942.7|125
1590357000000|2020-05-24 21:50:00|227388.1|227024.6|227428.6|227068.5|227507.8|227190.2|227282.8|226983.3|164
1590357300000|2020-05-24 21:55:00|227426.1|227073.8|227350.1|227185.1|227476.3|227218.9|227313.6|227022.7|124
1590357600000|2020-05-24 22:00:00|227398.4|227233.4|227314.4|227189.4|227654.9|227399.2|227284.8|227013.7|527
1590357900000|2020-05-24 22:05:00|227387.3|227084.9|227278.4|227015.2|227409|227281.5|227200.9|226968.5|434
1590358200000|2020-05-24 22:10:00|227254|227129|227278.4|227016.3|227413.6|227156|227186.8|226948.6|418
1590358500000|2020-05-24 22:15:00|227317.7|226968.7|227200.2|227075.2|227339.6|227140|227154.9|226925.7|386
1590358800000|2020-05-24 22:20:00|227200.3|227075.3|227334.4|227031.9|227390.7|227107|227143.3|226952.4|220
1590359100000|2020-05-24 22:25:00|227326.5|227020.9|227245.9|226983|227337.1|227155.4|227170.1|226967.5|198
1590359400000|2020-05-24 22:30:00|227239.7|226984.1|227353.7|227023.2|227397.6|227136|227157.4|226984.1|280
1590359700000|2020-05-24 22:35:00|227351.5|227011.1|227313.4|227002|227353.2|227108|227228.2|226979.6|225
1590360000000|2020-05-24 22:40:00|227305|227015.5|227300.2|227005.8|227386.3|227130.6|227228.9|226974.3|277
1590360300000|2020-05-24 22:45:00|227298.2|227000.4|227288.3|226989.8|227321.6|227120.3|227181|226947.3|272
1590360600000|2020-05-24 22:50:00|227284.7|226992.8|227181.1|227056.1|227361.7|227108.9|227126|226903|332
1590360900000|2020-05-24 22:55:00|227180.7|227055.7|227147.7|227022.7|227285.9|227076.8|227109.1|226956.1|327
1590361200000|2020-05-24 23:00:00|227253|226904|227100.8|226975.8|227253|227051.6|227063.4|226904|266
1590361500000|2020-05-24 23:05:00|227106.2|226981.2|226888.5|226763.5|227209.2|227041.4|226809.7|226613.3|436
1590361800000|2020-05-24 23:10:00|226884.9|226759.9|226711|226586|226885.6|226760.6|226701.4|226576.4|356
1590362100000|2020-05-24 23:15:00|226739.3|226614.3|226718.3|226593.3|226839.6|226652.8|226718.2|226580.1|259
1590362400000|2020-05-24 23:20:00|226724.8|226599.8|226730.7|226605.7|226850|226666.5|226718.4|226554.1|246
1590362700000|2020-05-24 23:25:00|226729.1|226604.1|226751.7|226626.7|226806.3|226644.4|226706.7|226515.4|218
1590363000000|2020-05-24 23:30:00|226756.9|226631.9|226711|226586|226835.2|226644.6|226705.9|226522.3|273
1590363300000|2020-05-24 23:35:00|226713.3|226588.3|226805.6|226680.6|226863.1|226705.1|226702.4|226567.1|249
1590363600000|2020-05-24 23:40:00|226855.1|226605|226789.8|226664.8|226855.1|226724.1|226766.5|226586.8|222
1590363900000|2020-05-24 23:45:00|226789.9|226664.9|226753.8|226628.8|226836.7|226678.4|226711.8|226567.5|255
1590364200000|2020-05-24 23:50:00|226749.5|226624.5|226730.9|226605.9|226768.5|226648.1|226686.9|226582.4|262
1590364500000|2020-05-24 23:55:00|226731.8|226606.8|226737.5|226612.5|226831.9|226643.3|226725.8|226530.6|221
1590364800000|2020-05-25 00:00:00|226738.7|226613.7|226757.1|226632.1|226768.3|226675.6|226716.4|226591.4|303
1590365100000|2020-05-25 00:05:00|226741.5|226616.5|226769.4|226644.4|226815.2|226690.2|226722.6|226597.6|370
1590365400000|2020-05-25 00:10:00|226770.3|226645.3|226819.1|226694.1|226831.3|226706.3|226720.2|226595.2|372
1590365700000|2020-05-25 00:15:00|226819.3|226694.3|226625.4|226500.4|226829.9|226724.4|226584.1|226459.1|408
1590366000000|2020-05-25 00:20:00|226624.4|226499.4|226631.2|226506.2|226701.5|226535|226570|226445.6|390
1590366300000|2020-05-25 00:25:00|226629.4|226504.4|226640.4|226515.4|226703.5|226553.7|226611.2|226422.3|386
1590366600000|2020-05-25 00:30:00|226641.7|226516.7|226633.9|226508.9|226768|226549.4|226603.6|226419|371
1590366900000|2020-05-25 00:35:00|226652.3|226527.3|226630.5|226505.5|226754.1|226551.6|226593.8|226438.6|342
1590367200000|2020-05-25 00:40:00|226630.3|226505.3|226672.7|226547.7|226689.7|226564.7|226582.1|226457.1|329
1590367500000|2020-05-25 00:45:00|226670.8|226545.8|226634.7|226509.7|226768.3|226550.6|226564.8|226431.6|308
1590367800000|2020-05-25 00:50:00|226634.2|226509.2|226626.9|226501.9|226807.7|226584.5|226605|226455.7|380
1590368100000|2020-05-25 00:55:00|226626.3|226501.3|226598.2|226473.2|226723.6|226545.1|226561.6|226385.5|377
1590368400000|2020-05-25 01:00:00|226609.4|226484.4|226744.5|226619.5|226814.8|226633.3|226580.2|226402|498
1590368700000|2020-05-25 01:05:00|226745.5|226620.5|226738.3|226613.3|226878.1|226683|226721.9|226514|413
1590369000000|2020-05-25 01:10:00|226803.5|226550.1|226802.1|226677.1|226904.1|226692.5|226706.3|226500.9|363
1590369300000|2020-05-25 01:15:00|226876.5|226623.6|226771.2|226646.2|226876.5|226693.7|226743.7|226534.1|416
1590369600000|2020-05-25 01:20:00|226770.5|226645.5|226793.7|226499.9|226885|226679.2|226695.9|226468.4|284
1590369900000|2020-05-25 01:25:00|226788.3|226505.4|226785.4|226527.3|226832.7|226618.5|226694|226502.4|354
1590370200000|2020-05-25 01:30:00|226809.4|226526.5|226878.2|226753.2|227055.8|226873|226698.5|226503.7|445
1590370500000|2020-05-25 01:35:00|226876.2|226751.2|226853.2|226591.3|226956.7|226760.9|226813.3|226571.5|315
1590370800000|2020-05-25 01:40:00|226835.6|226584.4|226688.3|226563.3|226895.7|226679|226673.6|226468.5|452
1590371100000|2020-05-25 01:45:00|226689|226564|226644.1|226519.1|226827.5|226599.2|226619.9|226432.5|385
1590371400000|2020-05-25 01:50:00|226642.4|226517.4|226630.8|226505.8|226748|226567.9|226603.4|226409.3|341
1590371700000|2020-05-25 01:55:00|226636.6|226511.6|226657.9|226532.9|226752.3|226563.7|226623.2|226429.1|322
1590372000000|2020-05-25 02:00:00|226656.4|226531.4|226665.1|226540.1|226739|226553.7|226624.2|226435.6|376
1590372300000|2020-05-25 02:05:00|226664.4|226539.4|226700.7|226575.7|226767.2|226592.5|226625|226449.6|280
1590372600000|2020-05-25 02:10:00|226704.2|226579.2|226823.7|226567.2|226873.5|226650.4|226657|226461.3|319
1590372900000|2020-05-25 02:15:00|226824.7|226568.2|226771.3|226499.2|226878.4|226666.5|226684.8|226487.2|355
1590373200000|2020-05-25 02:20:00|226686.4|226561.4|226686.2|226561.2|226814.6|226613.6|226659.6|226472.2|342
1590373500000|2020-05-25 02:25:00|226757.9|226498|226659|226534|226774|226572.8|226629.5|226460.8|288
1590373800000|2020-05-25 02:30:00|226662|226537|226679.4|226554.4|226770.8|226569.2|226654.2|226468.8|333
1590374100000|2020-05-25 02:35:00|226683|226558|226678|226553|226793.4|226571.6|226630.8|226463.1|286
1590374400000|2020-05-25 02:40:00|226665.9|226540.9|226797.2|226539.7|226834.7|226608.4|226658.3|226476|308
1590374700000|2020-05-25 02:45:00|226724.3|226599.3|226742.6|226617.6|226827.3|226618.8|226697.5|226504.8|294
1590375000000|2020-05-25 02:50:00|226739.8|226614.8|226831.9|226706.9|226922.8|226728.3|226702.9|226490.1|360
1590375300000|2020-05-25 02:55:00|226831.6|226706.6|226774.5|226649.5|226872.9|226706.9|226764.7|226559.1|314
1590375600000|2020-05-25 03:00:00|226778.9|226653.9|226719.1|226594.1|226860.7|226663|226712.7|226514|264
1590375900000|2020-05-25 03:05:00|226720.3|226595.3|226669.7|226544.7|226794.3|226596.7|226641.6|226436.9|363
1590376200000|2020-05-25 03:10:00|226684.4|226559.4|226711.8|226586.8|226809.3|226598.5|226676.2|226482.4|231
1590376500000|2020-05-25 03:15:00|226709|226584|226793.7|226668.7|226878.9|226687.8|226672.1|226478.1|306
1590376800000|2020-05-25 03:20:00|226806.6|226681.6|226836.2|226558.1|226912.3|226758.5|226739.4|226558.1|304
1590377100000|2020-05-25 03:25:00|226759.5|226634.5|226861|226594|226878.9|226680.6|226738|226550.2|242
1590377400000|2020-05-25 03:30:00|226864|226587.9|226784.6|226659.6|226871|226671.9|226753.2|226508.6|241
1590377700000|2020-05-25 03:35:00|226854.8|226593.3|226787.8|226662.8|226885|226684.7|226757.7|226567.2|285
1590378000000|2020-05-25 03:40:00|226802.3|226677.3|226777|226652|226891.2|226680.2|226754.3|226528.7|285
1590378300000|2020-05-25 03:45:00|226777.1|226652.1|226787.2|226662.2|226862.3|226674.4|226729.9|226545.7|235
1590378600000|2020-05-25 03:50:00|226811.2|226686.2|226800|226675|226884.3|226698.8|226757.5|226581.7|382
1590378900000|2020-05-25 03:55:00|226799.4|226674.4|226787.7|226662.7|226891.6|226701.8|226767.6|226586.8|288
1590379200000|2020-05-25 04:00:00|226781.1|226656.1|226808.8|226683.8|226879.8|226698.2|226729.4|226558.4|264
1590379500000|2020-05-25 04:05:00|226808.6|226683.6|226779.2|226654.2|226899.5|226706.8|226763.6|226570|198
1590379800000|2020-05-25 04:10:00|226777.4|226652.4|226745.6|226620.6|226871.3|226655.3|226735.3|226537.5|244
1590380100000|2020-05-25 04:15:00|226753.7|226628.7|226713.8|226588.8|226873|226652.2|226706|226510.5|277
1590380400000|2020-05-25 04:20:00|226771.7|226519.3|226765.9|226640.9|226871.1|226675.5|226686.9|226497.5|201
1590380700000|2020-05-25 04:25:00|226764.7|226639.7|226765|226640|226845|226645.8|226733.4|226518.5|238
1590381000000|2020-05-25 04:30:00|226816.3|226555.7|226829.8|226523.5|226855.7|226657|226726.7|226496.3|281
1590381300000|2020-05-25 04:35:00|226813.2|226545.8|226848.9|226723.9|226905.8|226723.9|226728.2|226517.2|296
1590381600000|2020-05-25 04:40:00|226849.3|226724.3|226844.8|226719.8|226928.7|226744.6|226779.3|226580.4|286
1590381900000|2020-05-25 04:45:00|226844.7|226719.7|226824.9|226699.9|226924.4|226721.3|226784|226569.7|225
1590382200000|2020-05-25 04:50:00|226906.7|226586.6|226828.7|226703.7|226935|226739.7|226807.6|226582.4|211
1590382500000|2020-05-25 04:55:00|226827.7|226702.7|226870.6|226745.6|226970.9|226777.9|226827.7|226650|277
1590382800000|2020-05-25 05:00:00|226856.3|226731.3|226779.9|226654.9|226963|226764.8|226740.5|226565.6|291
1590383100000|2020-05-25 05:05:00|226776.8|226651.8|226813.5|226688.5|226871.9|226688.5|226757.4|226560.3|239
1590383400000|2020-05-25 05:10:00|226814.8|226689.8|226762.5|226637.5|226888.5|226690|226744.9|226551.3|267
1590383700000|2020-05-25 05:15:00|226755.1|226630.1|226783.6|226526.9|226864.9|226657.5|226694.4|226514.9|236
1590384000000|2020-05-25 05:20:00|226803.1|226518.7|226739.2|226614.2|226839.5|226640.7|226704.5|226518.7|263
1590384300000|2020-05-25 05:25:00|226737.8|226612.8|226742.6|226617.6|226830|226657.1|226718.2|226534.9|391
1590384600000|2020-05-25 05:30:00|226743.1|226618.1|226791.1|226666.1|226840.5|226675.8|226733.2|226532.9|335
1590384900000|2020-05-25 05:35:00|226791.2|226666.2|226889.9|226764.9|226965.7|226766.3|226773.7|226590.2|366
1590385200000|2020-05-25 05:40:00|226890.5|226765.5|226950.8|226825.8|227032.6|226851.3|226883.2|226695.6|446
1590385500000|2020-05-25 05:45:00|226958.4|226833.4|226959.3|226834.3|227006.7|226856.2|226906|226756.2|364
1590385800000|2020-05-25 05:50:00|226955|226830|227008.6|226883.6|227059.5|226934.5|226916.2|226828.6|335
1590386100000|2020-05-25 05:55:00|227010.9|226885.9|226911.4|226786.4|227025.9|226885.9|226889.2|226705.7|363
1590386400000|2020-05-25 06:00:00|226982.1|226720.1|226839.5|226714.5|226982.1|226789.1|226766|226595.9|547
1590386700000|2020-05-25 06:05:00|226838.9|226713.9|226859.8|226734.8|226878.5|226753.5|226724.4|226599.4|455
1590387000000|2020-05-25 06:10:00|226858.4|226733.4|226850|226725|226940.5|226815.5|226809.4|226684.4|416
1590387300000|2020-05-25 06:15:00|226841.7|226716.7|226867|226742|226879|226754|226810.4|226685.4|393
1590387600000|2020-05-25 06:20:00|226866.4|226741.4|226923|226798|226945.3|226820.3|226861.4|226736.4|405
1590387900000|2020-05-25 06:25:00|226922.4|226797.4|226926.6|226801.6|226949.9|226824.9|226899|226774|362
1590388200000|2020-05-25 06:30:00|226923|226798|226877.1|226752.1|226958.2|226814|226854.2|226676|378
1590388500000|2020-05-25 06:35:00|226877.2|226752.2|226841.5|226716.5|226902|226777|226809.3|226684.3|340
1590388800000|2020-05-25 06:40:00|226843.6|226718.6|226914.4|226789.4|227010|226817.8|226808.4|226683.4|338
1590389100000|2020-05-25 06:45:00|226915.8|226790.8|227094.4|226969.4|227165|226969.4|226904.3|226779.3|451
1590389400000|2020-05-25 06:50:00|227090.5|226965.5|227135|227010|227228.5|227064.5|227085.8|226949|437
1590389700000|2020-05-25 06:55:00|227136.7|227011.7|227162.1|227037.1|227239.3|227114.3|227127.9|226958|527
1590390000000|2020-05-25 07:00:00|227161.5|227036.5|227249.3|227124.3|227262.4|227137.4|227161.5|227036.5|591
1590390300000|2020-05-25 07:05:00|227255.2|227130.2|227475.2|227350.2|227477|227352|227185.3|227060.3|623
1590390600000|2020-05-25 07:10:00|227471.7|227346.7|227485.7|227360.7|227533|227408|227436.4|227311.4|517
1590390900000|2020-05-25 07:15:00|227485.2|227360.2|227696.9|227571.9|227773.9|227648.9|227485.2|227360.2|672
1590391200000|2020-05-25 07:20:00|227694.7|227569.7|227659.2|227534.2|227772.5|227631.8|227641.6|227516.6|533
1590391500000|2020-05-25 07:25:00|227657.8|227532.8|227523.1|227398.1|227667.3|227542.3|227478.4|227349.9|549
1590391800000|2020-05-25 07:30:00|227522.8|227397.8|227635.7|227510.7|227654.1|227529.1|227487.1|227300.3|535
1590392100000|2020-05-25 07:35:00|227640|227515|227396.9|227271.9|227679.6|227523|227384.7|227259.7|464
1590392400000|2020-05-25 07:40:00|227395.7|227270.7|227333.5|227208.5|227447.4|227299|227329|227171.8|571
1590392700000|2020-05-25 07:45:00|227333.3|227208.3|227351.1|227226.1|227362.5|227237.5|227259.1|227134.1|446
1590393000000|2020-05-25 07:50:00|227352.9|227227.9|227231.2|227106.2|227372.2|227247.2|227181.6|227044.4|460
1590393300000|2020-05-25 07:55:00|227231.5|227106.5|227238.1|227113.1|227325.1|227151.8|227198.1|227047.1|403
1590393600000|2020-05-25 08:00:00|227238.3|227113.3|227282.5|227157.5|227324.8|227157.5|227219.7|227043.3|465
1590393900000|2020-05-25 08:05:00|227271.7|227146.7|227237.7|227112.7|227360.7|227235.7|227229.1|227104.1|540
1590394200000|2020-05-25 08:10:00|227241|227116|227256|227131|227284.7|227159.7|227196.7|227071.7|392
1590394500000|2020-05-25 08:15:00|227258.5|227133.5|227223.2|227098.2|227262.1|227137.1|227162.4|227037.4|442
1590394800000|2020-05-25 08:20:00|227223|227098|227225.4|227100.4|227252.3|227127.3|227184.5|227059.5|444
1590395100000|2020-05-25 08:25:00|227224.5|227099.5|227197.2|227072.2|227230.8|227105.8|227174.5|227049.5|411
1590395400000|2020-05-25 08:30:00|227194.1|227069.1|226943.6|226818.6|227203.9|227078.9|226930.7|226805.7|433
1590395700000|2020-05-25 08:35:00|226943.7|226818.7|226946|226821|226983.3|226858.3|226914.9|226789.9|384
1590396000000|2020-05-25 08:40:00|226944.1|226819.1|226899.6|226774.6|226977.4|226852.4|226893.8|226768.8|416
1590396300000|2020-05-25 08:45:00|226897.6|226772.6|226751.3|226626.3|226908.4|226783.4|226698|226573|635
1590396600000|2020-05-25 08:50:00|226751.1|226626.1|226802.1|226677.1|226815.2|226690.2|226751.1|226626.1|487
1590396900000|2020-05-25 08:55:00|226803.4|226678.4|226802.3|226677.3|226827.5|226702.5|226746.5|226621.5|427
1590397200000|2020-05-25 09:00:00|226801.5|226676.5|226818.4|226693.4|226873.9|226727.8|226752.8|226589.8|571
1590397500000|2020-05-25 09:05:00|226813.4|226688.4|226776.5|226651.5|226856.4|226731.4|226761.6|226636.6|547
1590397800000|2020-05-25 09:10:00|226777|226652|226774|226649|226811.4|226686.4|226749.9|226624.9|469
1590398100000|2020-05-25 09:15:00|226773.3|226648.3|227072.6|226947.6|227128.8|227003.8|226758.7|226633.7|654
1590398400000|2020-05-25 09:20:00|227089.1|226964.1|227007.4|226882.4|227089.1|226964.1|226953|226805.1|432
1590398700000|2020-05-25 09:25:00|227019.5|226894.5|226976.6|226851.6|227019.5|226894.5|226950.4|226825.4|434
1590399000000|2020-05-25 09:30:00|226973.8|226848.8|226766.4|226641.4|226994.1|226869.1|226747.4|226622.4|568
1590399300000|2020-05-25 09:35:00|226767.8|226642.8|226717.3|226592.3|226798.6|226675.1|226703.3|226578.3|399
1590399600000|2020-05-25 09:40:00|226716.9|226591.9|226717.4|226592.4|226751.5|226626.5|226690|226565|461
1590399900000|2020-05-25 09:45:00|226717|226592|226396|226271|226717.8|226592.8|226341.9|226248.5|543
1590400200000|2020-05-25 09:50:00|226395.1|226270.1|226442.4|226317.4|226568.8|226443.8|226336.4|226254.1|513
1590400500000|2020-05-25 09:55:00|226450|226325|226360.7|226235.7|226464.3|226339.3|226312.6|226187.6|375
1590400800000|2020-05-25 10:00:00|226358.8|226233.8|226392|226267|226425.1|226300.1|226348.1|226223.1|408
1590401100000|2020-05-25 10:05:00|226391.5|226266.5|226724.3|226599.3|226771.8|226646.8|226390.4|226265.4|487
1590401400000|2020-05-25 10:10:00|226720.9|226595.9|226704.3|226579.3|226751.8|226626.8|226673.4|226548.4|398
1590401700000|2020-05-25 10:15:00|226708.2|226583.2|226552.4|226427.4|226721.4|226596.4|226503.2|226340.9|334
1590402000000|2020-05-25 10:20:00|226553|226428|226476.6|226351.6|226657.9|226471.2|226476.6|226301.8|398
1590402300000|2020-05-25 10:25:00|226478.5|226353.5|226473.5|226348.5|226594.8|226413.8|226436.7|226311.7|424
1590402600000|2020-05-25 10:30:00|226473.2|226348.2|226432.7|226307.7|226478.5|226353.5|226412.9|226287.9|423
1590402900000|2020-05-25 10:35:00|226439.2|226314.2|226515.1|226390.1|226529.6|226441.4|226427.3|226302.3|484
1590403200000|2020-05-25 10:40:00|226512.8|226387.8|226468.2|226343.2|226512.8|226387.8|226420.9|226295.9|479
1590403500000|2020-05-25 10:45:00|226469.6|226344.6|226414.1|226289.1|226479.5|226354.5|226410.8|226285.8|565
1590403800000|2020-05-25 10:50:00|226414|226289|226389.7|226264.7|226428.8|226303.8|226375.6|226250.6|476
1590404100000|2020-05-25 10:55:00|226389.9|226264.9|226391.9|226266.9|226464.3|226295.4|226219.4|226094.4|443
1590404400000|2020-05-25 11:00:00|226378.3|226253.3|226357.8|226232.8|226453.1|226278.5|226317.7|226142|403
1590404700000|2020-05-25 11:05:00|226356.6|226231.6|226470.6|226345.6|226470.6|226345.6|226354.5|226229.5|304
1590405000000|2020-05-25 11:10:00|226485.1|226360.1|226403.5|226278.5|226506.1|226381.1|226395.6|226270.6|424
1590405300000|2020-05-25 11:15:00|226400|226275|226415.2|226290.2|226427.7|226302.7|226365.9|226240.9|346
1590405600000|2020-05-25 11:20:00|226408.8|226283.8|226419.2|226294.2|226500.4|226375.4|226391.1|226266.1|394
1590405900000|2020-05-25 11:25:00|226419.7|226294.7|226422.6|226297.6|226465.8|226359.5|226373.4|226276.9|457
1590406200000|2020-05-25 11:30:00|226421.1|226296.1|226453|226403|226515.1|226429|226375.8|226274.4|411
1590406500000|2020-05-25 11:35:00|226452.6|226402.6|226629.3|226504.3|226639.4|226548.1|226374.6|226286.7|493
1590406800000|2020-05-25 11:40:00|226631.7|226506.7|226526.3|226401.3|226636.6|226535.9|226460.7|226315.2|448
1590407100000|2020-05-25 11:45:00|226523.5|226398.5|226485.8|226360.8|226605.5|226406.4|226463.3|226297|485
1590407400000|2020-05-25 11:50:00|226483.2|226358.2|226503.9|226378.9|226525.8|226400.8|226467.3|226342.3|418
1590407700000|2020-05-25 11:55:00|226499.4|226374.4|226416.1|226291.1|226518.2|226393.2|226330.3|226205.3|368
1590408000000|2020-05-25 12:00:00|226418.4|226293.4|226470.1|226345.1|226571|226451.7|226371.8|226246.8|712
1590408300000|2020-05-25 12:05:00|226470.3|226345.3|226604.3|226554.3|226672.9|226565.1|226420.7|226317.4|787
1590408600000|2020-05-25 12:10:00|226698.9|226573.9|226750.5|226700.5|226803.1|226723.3|226625.7|226500.7|574
1590408900000|2020-05-25 12:15:00|226751.4|226701.4|226621.9|226496.9|226784|226734|226582.1|226479.4|562
1590409200000|2020-05-25 12:20:00|226584.4|226534.4|226548.2|226423.2|226621.7|226534.7|226464.1|226374.9|667
1590409500000|2020-05-25 12:25:00|226551.8|226426.8|226534.5|226484.5|226595.3|226508.1|226461.9|226389.2|561
1590409800000|2020-05-25 12:30:00|226534.8|226484.8|226472.4|226422.4|226607|226511.6|226441|226370.8|543
1590410100000|2020-05-25 12:35:00|226472|226422|226298.1|226173.1|226501.4|226424.4|226201.1|226115.6|495
1590410400000|2020-05-25 12:40:00|226296.8|226171.8|226225.8|226100.8|226352.3|226227.3|226182.4|226057.4|647
1590410700000|2020-05-25 12:45:00|226226|226101|226057.3|226007.3|226226|226104|225969.4|225919.4|694
1590411000000|2020-05-25 12:50:00|226056.9|226006.9|225900.2|225850.2|226058|226008|225862.3|225812.3|605
1590411300000|2020-05-25 12:55:00|225899.8|225849.8|226125.7|226000.7|226130|226040.1|225885.4|225835.4|637
1590411600000|2020-05-25 13:00:00|226121.4|225996.4|225971.7|225921.7|226146.2|226056.2|225946.3|225896.3|713
1590411900000|2020-05-25 13:05:00|225973.3|225923.3|226081.1|226031.1|226177.1|226095.8|225968|225918|564
1590412200000|2020-05-25 13:10:00|226087|226037|226014.8|225964.8|226191.5|226101.9|225988.6|225932.7|644
1590412500000|2020-05-25 13:15:00|226014.1|225964.1|226062.9|226012.9|226131.2|226081.2|225990.5|225924.8|487
1590412800000|2020-05-25 13:20:00|226063.3|226013.3|226052.5|226002.5|226153.8|226080.4|226049.3|225960.4|635
1590413100000|2020-05-25 13:25:00|226052.9|226002.9|226128.9|226078.9|226160.1|226101|226027.3|225966.7|600
1590413400000|2020-05-25 13:30:00|226129.9|226079.9|226239.7|226189.7|226350.1|226300.1|226129.9|226079.9|708
1590413700000|2020-05-25 13:35:00|226237.9|226187.9|226294.8|226244.8|226340.3|226290.3|226226.5|226174.5|645
1590414000000|2020-05-25 13:40:00|226298.3|226248.3|226292.1|226242.1|226317.7|226267.7|226269.4|226219.4|560
1590414300000|2020-05-25 13:45:00|226302.6|226252.6|226284.6|226234.6|226449.1|226399.1|226281.9|226231.9|733
1590414600000|2020-05-25 13:50:00|226284.8|226234.8|226300.2|226250.2|226306.3|226256.3|226236.2|226186.2|754
1590414900000|2020-05-25 13:55:00|226299.8|226249.8|226397.3|226272.3|226406.5|226334.2|226286.8|226236.8|618
1590415200000|2020-05-25 14:00:00|226403|226278|226361.1|226311.1|226414|226336|226340.1|226242.5|699
1590415500000|2020-05-25 14:05:00|226361.8|226311.8|226388.4|226338.4|226410.2|226349.3|226325.3|226232.5|529
1590415800000|2020-05-25 14:10:00|226387.8|226337.8|226400.5|226350.5|226421.5|226356.1|226363.1|226282.6|543
1590416100000|2020-05-25 14:15:00|226399.9|226349.9|226342.7|226292.7|226406.7|226356.7|226318.8|226268.8|603
1590416400000|2020-05-25 14:20:00|226343|226293|226447.8|226397.8|226462.1|226412.1|226343|226293|576
1590416700000|2020-05-25 14:25:00|226449.6|226399.6|226432.2|226382.2|226460.7|226410.7|226416.1|226366.1|586
1590417000000|2020-05-25 14:30:00|226431.4|226381.4|226354.7|226304.7|226437.5|226387.5|226336.7|226286.7|520
1590417300000|2020-05-25 14:35:00|226354.5|226304.5|225978.2|225928.2|226354.9|226304.9|225971.7|225921.7|607
1590417600000|2020-05-25 14:40:00|225975.8|225925.8|225989.5|225939.5|226105.4|226054.8|225956.2|225906.2|651
1590417900000|2020-05-25 14:45:00|225988|225938|225943.1|225893.1|226045.7|225978.6|225909|225854.7|581
1590418200000|2020-05-25 14:50:00|225943.5|225893.5|225735.7|225685.7|226010.6|225960.6|225730.7|225658.7|632
1590418500000|2020-05-25 14:55:00|225740.8|225690.8|225572.7|225522.7|225758.6|225708.6|225430.5|225380.5|778
1590418800000|2020-05-25 15:00:00|225565|225515|225592.7|225542.7|225738.2|225680|225543.8|225493.8|668
1590419100000|2020-05-25 15:05:00|225593.5|225543.5|225689.1|225639.1|225742.6|225672.9|225571.2|225521.2|575
1590419400000|2020-05-25 15:10:00|225689.4|225639.4|225572.7|225522.7|225704|225639.5|225560.4|225476.2|647
1590419700000|2020-05-25 15:15:00|225574.8|225524.8|225466.2|225341.2|225606.9|225526.8|225408.1|225341.2|584
1590420000000|2020-05-25 15:20:00|225468.5|225343.5|225281|225231|225497.1|225407.2|225276.9|225226.9|583
1590420300000|2020-05-25 15:25:00|225282.3|225232.3|225251.3|225201.3|225323.4|225273.4|225248.2|225198.2|573
1590420600000|2020-05-25 15:30:00|225249.8|225199.8|225313|225263|225320.1|225270.1|225205.1|225131.4|676
1590420900000|2020-05-25 15:35:00|225312.5|225262.5|225434.5|225384.5|225458.8|225392.4|225312.5|225241.6|748
1590421200000|2020-05-25 15:40:00|225434.1|225384.1|225426.1|225376.1|225492.2|225436.7|225395.4|225300.1|627
1590421500000|2020-05-25 15:45:00|225421.4|225371.4|225456.6|225406.6|225500.1|225409.4|225387.3|225271.4|620
1590421800000|2020-05-25 15:50:00|225458.6|225408.6|225462.9|225337.9|225499.6|225412.7|225397.9|225312.2|659
1590422100000|2020-05-25 15:55:00|225462.6|225337.6|225438.3|225388.3|225496.3|225410.4|225416|225331.4|627
1590422400000|2020-05-25 16:00:00|225441|225391|225473.3|225423.3|225518.1|225452.2|225380|225280.8|529
1590422700000|2020-05-25 16:05:00|225472.9|225422.9|225551.2|225426.2|225556.4|225492.3|225462.8|225412.8|379
1590423000000|2020-05-25 16:10:00|225551.5|225426.5|225514|225464|225557.7|225478.7|225494.9|225401.2|346
1590423300000|2020-05-25 16:15:00|225513.1|225463.1|225523.8|225473.8|225530.6|225480.6|225502.5|225452.5|373
1590423600000|2020-05-25 16:20:00|225523.2|225473.2|225548.3|225498.3|225560.4|225510|225499.6|225412.6|385
1590423900000|2020-05-25 16:25:00|225548|225498|225535.2|225485.2|225713.6|225588.6|225528.9|225439.7|547
1590424200000|2020-05-25 16:30:00|225532.1|225482.1|225587.5|225537.5|225631.6|225561.4|225506.6|225410.2|574
1590424500000|2020-05-25 16:35:00|225590|225540|225517.7|225467.7|225676.1|225587.2|225517.1|225436.6|403
1590424800000|2020-05-25 16:40:00|225514|225464|225551.1|225426.1|225581|225490.8|225500.4|225405.1|414
1590425100000|2020-05-25 16:45:00|225515.2|225465.2|225528.2|225478.2|225580.2|225496.6|225501.2|225427|335
1590425400000|2020-05-25 16:50:00|225530.9|225480.9|225696.8|225571.8|225714.1|225589.1|225522.5|225435|544
1590425700000|2020-05-25 16:55:00|225697.9|225572.9|225751.6|225701.6|225783.1|225707.1|225655.6|225530.6|613
1590426000000|2020-05-25 17:00:00|225752.4|225702.4|225677.3|225627.3|225789.7|225702.4|225677|225627|541
1590426300000|2020-05-25 17:05:00|225677.2|225627.2|225656.6|225606.6|225691.4|225641.4|225639.3|225589.3|639
1590426600000|2020-05-25 17:10:00|225657.3|225607.3|225652.6|225602.6|225706.6|225632|225629|225550.9|546
1590426900000|2020-05-25 17:15:00|225650.5|225600.5|225651.2|225601.2|225702.6|225652.6|225645|225595|429
1590427200000|2020-05-25 17:20:00|225649|225599|225754.2|225629.2|225840|225762|225605.9|225555.9|499
1590427500000|2020-05-25 17:25:00|225754.6|225629.6|225945.8|225820.8|226098.2|225933.5|225752.5|225627.5|804
1590427800000|2020-05-25 17:30:00|225948.8|225823.8|225915.7|225790.7|226041.1|225865.4|225891.1|225741.4|634
1590428100000|2020-05-25 17:35:00|225917.3|225792.3|225956.9|225831.9|225960.5|225835.5|225856.9|225768.6|399
1590428400000|2020-05-25 17:40:00|225957.3|225832.3|225933.6|225808.6|225967|225842|225908.2|225783.2|464
1590428700000|2020-05-25 17:45:00|225931.6|225806.6|225937.1|225812.1|225947.2|225822.2|225907.9|225782.9|427
1590429000000|2020-05-25 17:50:00|225935.3|225810.3|225972.3|225847.3|226016.4|225891.4|225913.8|225788.8|602
1590429300000|2020-05-25 17:55:00|225968.7|225843.7|226001.6|225951.6|226036.8|225951.6|225963.8|225838.8|391
1590429600000|2020-05-25 18:00:00|226005.5|225955.5|226377.6|226252.6|226378.1|226253.1|226004.6|225928.1|649
1590429900000|2020-05-25 18:05:00|226369|226244|226395.6|226345.6|226444.8|226353|226327.2|226244|423
1590430200000|2020-05-25 18:10:00|226397.2|226347.2|226401.3|226276.3|226490.9|226406.6|226375.5|226250.5|415
1590430500000|2020-05-25 18:15:00|226401.5|226276.5|226409.4|226284.4|226428.5|226303.5|226338.4|226213.4|666
1590430800000|2020-05-25 18:20:00|226409.6|226284.6|226312.4|226262.4|226428.4|226338.5|226305.3|226231.9|528
1590431100000|2020-05-25 18:25:00|226313.5|226263.5|226201.6|226076.6|226320.2|226270.2|226190.9|226065.9|354
1590431400000|2020-05-25 18:30:00|226201.4|226076.4|226101.9|225976.9|226210.9|226128.1|226098.5|225976.1|466
1590431700000|2020-05-25 18:35:00|226105.6|225980.6|226106|226056|226173.7|226087.1|226095.2|225973.6|417
1590432000000|2020-05-25 18:40:00|226106.8|226056.8|226135|226010|226154.5|226065.7|226068.1|225984.2|484
1590432300000|2020-05-25 18:45:00|226133.3|226008.3|226140.2|226015.2|226154.1|226057.4|226086|225994.8|541
1590432600000|2020-05-25 18:50:00|226146.6|226021.6|226165.1|226040.1|226178.4|226078|226117.6|226005.3|449
1590432900000|2020-05-25 18:55:00|226164.3|226039.3|226119.6|226069.6|226180.8|226089.9|226118.3|226029.6|299
1590433200000|2020-05-25 19:00:00|226119|226069|226259.2|226134.2|226262.7|226137.7|226112.7|226028.8|457
1590433500000|2020-05-25 19:05:00|226258|226133|226217.3|226092.3|226259.4|226141.8|226180.2|226076.1|427
1590433800000|2020-05-25 19:10:00|226221.5|226096.5|226161.7|226036.7|226228.3|226103.3|226151.9|226026.9|547
1590434100000|2020-05-25 19:15:00|226163.9|226038.9|226117.4|225992.4|226165.3|226040.3|226108.8|225983.8|573
1590434400000|2020-05-25 19:20:00|226107.5|225982.5|226134|226009|226201.8|226076.8|226107.5|225982.5|577
1590434700000|2020-05-25 19:25:00|226123.3|225998.3|226133.8|226008.8|226258.6|226042.9|225981.7|225836.3|664
1590435000000|2020-05-25 19:30:00|226137.5|226012.5|226149.4|225892.8|226242.1|226017.6|226014.9|225863.2|537
1590435300000|2020-05-25 19:35:00|226157.5|225893.1|226072.5|225947.5|226215.4|225991|226046.9|225869|651
1590435600000|2020-05-25 19:40:00|226062.3|225937.3|226067.4|225942.4|226218|225967|226036.6|225875.2|734
1590435900000|2020-05-25 19:45:00|226073.4|225948.4|226081.7|225956.7|226214.4|225988.3|226055|225879.7|677
1590436200000|2020-05-25 19:50:00|226082.8|225957.8|226019.4|225894.4|226186.7|225979|225982.7|225857.7|508
1590436500000|2020-05-25 19:55:00|226018.8|225893.8|225996.4|225871.4|226023.1|225898.1|225964|225839|492
1590436800000|2020-05-25 20:00:00|225999.5|225874.5|225957.6|225832.6|226013|225888|225939.1|225814.1|446
1590437100000|2020-05-25 20:05:00|225957.7|225832.7|225857.1|225566.2|226030.8|225905.8|225785.1|225457.7|595
1590437400000|2020-05-25 20:10:00|225856.5|225567.4|225875.8|225610|225937.6|225699.7|225777.2|225538|644
1590437700000|2020-05-25 20:15:00|225875.6|225608.3|225885.5|225617.5|225906.9|225716.9|225796.4|225575.6|711
1590438000000|2020-05-25 20:20:00|225888.5|225616.3|225944.1|225606|225957.5|225750.3|225808|225590.1|489
1590438300000|2020-05-25 20:25:00|225960.6|225611.6|225913|225628.7|225969.2|225738.6|225824|225593.4|489
1590438600000|2020-05-25 20:30:00|225817.3|225692.3|225849.7|225591.5|225920.6|225696.9|225782.1|225573.9|428
1590438900000|2020-05-25 20:35:00|225848.8|225596.1|225886|225571.2|225925.3|225681.5|225787.3|225529.8|513
1590439200000|2020-05-25 20:40:00|225887.1|225572.6|225789.5|225664.5|225977.5|225674.5|225775.2|225512.2|401
1590439500000|2020-05-25 20:45:00|225897.1|225571.1|225856.8|225558.2|225920|225659.3|225773|225502.5|428
1590439800000|2020-05-25 20:50:00|225854.5|225554.3|225690.8|225341.8|225941.3|225597.9|225605.1|225256.1|423
1590440100000|2020-05-25 20:55:00|225668.9|225319.9|225616.9|225267.9|225800.5|225451.5|225593.3|225244.3|248
1590440400000|2020-05-25 21:00:00|225608.3|225259.3|225675.2|225326.2|225680.5|225331.5|225590|225241|65
1590440700000|2020-05-25 21:05:00|225751.2|225402.2|225637.5|225288.5|225837|225488|225572.7|225223.7|155
1590441000000|2020-05-25 21:10:00|225637.6|225288.6|225824.7|225475.7|225824.9|225475.9|225504.6|225155.6|255
1590441300000|2020-05-25 21:15:00|225803.2|225454.2|225872.6|225544.8|225954.6|225620.6|225636.3|225378.6|219
1590441600000|2020-05-25 21:20:00|225875.9|225547.2|225917.7|225583.9|225948.3|225622.9|225864.5|225515.5|160
1590441900000|2020-05-25 21:25:00|225918.5|225593.6|225908|225589.6|225948.1|225624|225859.6|225525.7|152
1590442200000|2020-05-25 21:30:00|225908.6|225589.9|225902.5|225603.7|225941.7|225621.6|225847|225533.4|138
1590442500000|2020-05-25 21:35:00|225902.3|225602.1|225939.6|225599.2|226002|225653|225896.9|225557|231
1590442800000|2020-05-25 21:40:00|225952|225603|225976.3|225627.3|225988.1|225639.1|225952|225603|146
1590443100000|2020-05-25 21:45:00|225980.7|225631.7|225971|225622|225983.4|225634.4|225899|225571|142
1590443400000|2020-05-25 21:50:00|225973.4|225624.4|225890.1|225589.5|225973.4|225649.3|225774.3|225525.8|329
1590443700000|2020-05-25 21:55:00|225887.8|225587.9|225976|225627|226161.6|225931.6|225793.3|225521|390
1590444000000|2020-05-25 22:00:00|225960.9|225611.9|225734.8|225609.8|225961|225674.5|225674.3|225511.8|496
1590444300000|2020-05-25 22:05:00|225692.9|225567.9|225630.2|225505.2|225774.4|225616.6|225583.7|225412.4|380
1590444600000|2020-05-25 22:10:00|225632.2|225507.2|225642.5|225517.5|225760.3|225574|225604.9|225418.6|335
1590444900000|2020-05-25 22:15:00|225725.2|225448.9|225628.9|225503.9|225793.8|225584.2|225616.5|225426|401
1590445200000|2020-05-25 22:20:00|225626.9|225501.9|225664.2|225539.2|225799|225560.6|225626.9|225442.9|412
1590445500000|2020-05-25 22:25:00|225743.8|225480.6|225657.8|225532.8|225743.8|225568.3|225629.2|225430|329
1590445800000|2020-05-25 22:30:00|225686.9|225561.9|225674.6|225549.6|225778.2|225590.7|225629|225443.8|327
1590446100000|2020-05-25 22:35:00|225674.2|225549.2|225664.9|225539.9|225789|225588.4|225625.2|225428.3|292
1590446400000|2020-05-25 22:40:00|225656.4|225531.4|225668.5|225543.5|225807.8|225586.1|225634.6|225450.2|202
1590446700000|2020-05-25 22:45:00|225696.1|225571.1|225673.2|225548.2|225738.9|225578.7|225645.6|225488.5|143
1590447000000|2020-05-25 22:50:00|225665.3|225540.3|225652.3|225527.3|225720.3|225573.3|225638.9|225451.1|246
1590447300000|2020-05-25 22:55:00|225653.9|225528.9|225683.5|225558.5|225746.5|225582.5|225642.3|225464.5|290
1590447600000|2020-05-25 23:00:00|225722|225457|225677.8|225552.8|225735.4|225569.8|225633.4|225438.1|329
1590447900000|2020-05-25 23:05:00|225682.2|225557.2|225664.2|225539.2|225759.2|225589.2|225637.8|225464.2|233
1590448200000|2020-05-25 23:10:00|225655.5|225530.5|225753.7|225501.7|225861|225662|225650.9|225443.4|324
1590448500000|2020-05-25 23:15:00|225761.7|225503.7|225691.8|225566.8|225832.7|225596.4|225653.2|225469|188
1590448800000|2020-05-25 23:20:00|225669.3|225544.3|225772.4|225518.1|225818.8|225589.2|225662.8|225442.9|275
1590449100000|2020-05-25 23:25:00|225779.8|225515.4|225694|225569|225835.6|225650.4|225675.8|225472.8|251
1590449400000|2020-05-25 23:30:00|225755.8|225505.7|225691.1|225566.1|225823.6|225603.1|225677.7|225463|269
1590449700000|2020-05-25 23:35:00|225754.7|225499.2|225631.2|225506.2|225810.5|225583.8|225631.2|225413|181
1590450000000|2020-05-25 23:40:00|225631.3|225506.3|225664.7|225539.7|225819.3|225621.4|225631.3|225450.1|245
1590450300000|2020-05-25 23:45:00|225664.5|225539.5|225677.4|225552.4|225777.4|225567.6|225600.6|225410.4|284
1590450600000|2020-05-25 23:50:00|225674.8|225549.8|225737.2|225462.1|225765.7|225558.7|225571.9|225402.1|299
1590450900000|2020-05-25 23:55:00|225728.9|225473.8|225610.2|225485.2|225765.9|225562.1|225609.7|225440.9|288
1590451200000|2020-05-26 00:00:00|225609.6|225484.6|225629.6|225504.6|225777.3|225564.2|225595.5|225399.4|419
1590451500000|2020-05-26 00:05:00|225629.7|225504.7|225647.1|225522.1|225756.9|225587.9|225594.4|225413.4|319
1590451800000|2020-05-26 00:10:00|225647.4|225522.4|225580.7|225455.7|225690|225547.7|225580.7|225422|317
1590452100000|2020-05-26 00:15:00|225578.7|225453.7|225639.4|225514.4|225661.4|225565.5|225556|225431|371
1590452400000|2020-05-26 00:20:00|225640.6|225515.6|225644.3|225519.3|225669.8|225564.8|225614.8|225505.7|399
1590452700000|2020-05-26 00:25:00|225658.9|225533.9|225646.2|225521.2|225667.7|225542.7|225635.7|225510.7|316
1590453000000|2020-05-26 00:30:00|225641.9|225516.9|225653.2|225528.2|225653.9|225562.6|225606.5|225481.5|364
1590453300000|2020-05-26 00:35:00|225659.6|225534.6|225480.2|225355.2|225667|225575.8|225418.5|225279|386
1590453600000|2020-05-26 00:40:00|225478.9|225353.9|225383.9|225258.9|225493.4|225368.4|225345.1|225251.7|403
1590453900000|2020-05-26 00:45:00|225384.5|225259.5|225284.7|225159.7|225391.8|225290.4|225236.3|225111.3|567
1590454200000|2020-05-26 00:50:00|225284.4|225159.4|225308.2|225183.2|225320.3|225195.3|225234.3|225109.3|415
1590454500000|2020-05-26 00:55:00|225310.9|225185.9|225270.6|225145.6|225312.3|225209.4|225249.3|225124.3|407
1590454800000|2020-05-26 01:00:00|225271.8|225146.8|225414.5|225289.5|225438.7|225313.7|225267.6|225142.6|374
1590455100000|2020-05-26 01:05:00|225416.3|225291.3|225251.5|225126.5|225431.4|225306.4|225243.1|225044.3|735
1590455400000|2020-05-26 01:10:00|225254.5|225129.5|225200.7|225075.7|225259|225134|225120.4|225029.7|588
1590455700000|2020-05-26 01:15:00|225199.2|225074.2|225227.5|225102.5|225255|225145.8|225058.5|224939|605
1590456000000|2020-05-26 01:20:00|225227.6|225102.6|225149.6|225024.6|225228.6|225103.6|225054.8|224959.4|477
1590456300000|2020-05-26 01:25:00|225149.4|225024.4|225155.1|225030.1|225178.5|225083.5|225091.1|224999.3|538
1590456600000|2020-05-26 01:30:00|225148.2|225023.2|225091.6|225041.6|225162.3|225072.9|225045.6|224968.9|594
1590456900000|2020-05-26 01:35:00|225089.9|225039.9|225166.8|225041.8|225200.5|225075.5|225039.2|224956.3|541
1590457200000|2020-05-26 01:40:00|225169|225044|225115.9|224990.9|225188.7|225095.2|225111.7|224986.7|418
1590457500000|2020-05-26 01:45:00|225118.4|224993.4|225071.9|224946.9|225135.9|225010.9|225038.8|224913.8|511
1590457800000|2020-05-26 01:50:00|225071.2|224946.2|224992|224867|225080.4|224955.4|224882.4|224768.5|469
1590458100000|2020-05-26 01:55:00|224971.7|224846.7|225013.8|224888.8|225089.9|224954.5|224938|224813|404
1590458400000|2020-05-26 02:00:00|225014.1|224889.1|224884.3|224759.3|225027.9|224902.9|224858.8|224694|483
1590458700000|2020-05-26 02:05:00|224891.8|224766.8|224769.5|224644.5|224979.1|224854.1|224732.8|224607.8|568
1590459000000|2020-05-26 02:10:00|224766.2|224641.2|224849.1|224724.1|224855.7|224767|224671.2|224572.4|427
1590459300000|2020-05-26 02:15:00|224829.7|224704.7|224882.1|224757.1|224952.2|224834.8|224817.5|224654.8|374
1590459600000|2020-05-26 02:20:00|224881.4|224756.4|224887.9|224762.9|224960.6|224778.9|224753.4|224588.5|370
1590459900000|2020-05-26 02:25:00|224890.1|224765.1|224814.1|224689.1|224905.9|224780.9|224800.8|224614|350
1590460200000|2020-05-26 02:30:00|224827.9|224702.9|224941.3|224816.3|224963.5|224838.5|224789|224630.4|386
1590460500000|2020-05-26 02:35:00|224942|224817|225093.9|224968.9|225205|225007.2|224936.5|224759|378
1590460800000|2020-05-26 02:40:00|225093.8|224968.8|225037.9|224912.9|225201|224997.9|225013.8|224837.5|263
1590461100000|2020-05-26 02:45:00|225037.3|224912.3|225092.6|224967.6|225189.4|224995.1|225026.6|224830|195
1590461400000|2020-05-26 02:50:00|225158.6|224896.7|224962.3|224837.3|225174.2|224976.9|224951.5|224750|212
1590461700000|2020-05-26 02:55:00|224967.8|224842.8|224899.1|224774.1|225037.6|224846.4|224897|224673.7|236
1590462000000|2020-05-26 03:00:00|224967.7|224707.5|224907|224632|225002.4|224784.8|224819.1|224590.4|327
1590462300000|2020-05-26 03:05:00|224911.2|224624.9|224958.2|224657.3|224983.9|224731.1|224775.7|224575.8|195
1590462600000|2020-05-26 03:10:00|224970.4|224641.8|224788.2|224663.2|225026|224838.5|224778.4|224606.8|213
1590462900000|2020-05-26 03:15:00|224784.6|224659.6|224782.6|224657.6|224904.7|224721.1|224759|224584.2|283
1590463200000|2020-05-26 03:20:00|224781|224656|224794.3|224669.3|224885.3|224719.8|224723.1|224600|287
1590463500000|2020-05-26 03:25:00|224796.1|224671.1|224806.7|224681.7|224886.3|224711.9|224760.1|224575.7|253
1590463800000|2020-05-26 03:30:00|224811.1|224686.1|224744.7|224619.7|224879.8|224705.5|224711.5|224561|251
1590464100000|2020-05-26 03:35:00|224753.3|224628.3|224695.4|224570.4|224861.6|224658.6|224685.9|224560.9|270
1590464400000|2020-05-26 03:40:00|224696.8|224571.8|224656.5|224403.1|224705.5|224580.5|224466.8|224314|438
1590464700000|2020-05-26 03:45:00|224603.5|224478.5|224579.3|224454.3|224680.5|224478.5|224501.5|224303.9|277
1590465000000|2020-05-26 03:50:00|224636.6|224384.7|224625.5|224341.1|224712.2|224513.5|224541.2|224341.1|296
1590465300000|2020-05-26 03:55:00|224559.8|224434.8|224525.2|224400.2|224642.4|224464.9|224507.6|224329.2|327
1590465600000|2020-05-26 04:00:00|224531.6|224406.6|224598.5|224322.3|224613.8|224430.5|224486.9|224317|277
1590465900000|2020-05-26 04:05:00|224583.7|224317.3|224450.2|224325.2|224630|224415.4|224439|224314|250
1590466200000|2020-05-26 04:10:00|224450.5|224325.5|224494.7|224369.7|224575|224401.2|224448.6|224286.9|322
1590466500000|2020-05-26 04:15:00|224492.7|224367.7|224445.2|224320.2|224558.3|224374.5|224417.6|224260.4|269
1590466800000|2020-05-26 04:20:00|224443.8|224318.8|224322.8|224197.8|224455.5|224343.7|224283.3|224167.6|344
1590467100000|2020-05-26 04:25:00|224323|224198|224332.2|224207.2|224335.2|224210.2|224293.6|224168.6|302
1590467400000|2020-05-26 04:30:00|224319.8|224194.8|224260.2|224135.2|224326.4|224201.4|224187.9|224062.9|420
1590467700000|2020-05-26 04:35:00|224257.4|224132.4|224203.8|224078.8|224284.3|224159.3|224176.5|224051.5|452
1590468000000|2020-05-26 04:40:00|224202.8|224077.8|224250.6|224125.6|224298|224202.2|224194.6|224069.6|373
1590468300000|2020-05-26 04:45:00|224240|224115|224342.8|224217.8|224384.9|224259.9|224229.2|224104.2|380
1590468600000|2020-05-26 04:50:00|224336.3|224211.3|224338|224213|224356.7|224231.7|224291.8|224166.8|262
1590468900000|2020-05-26 04:55:00|224337.9|224212.9|224419.4|224294.4|224503|224314.1|224337.9|224212.9|359
1590469200000|2020-05-26 05:00:00|224418.8|224293.8|224357.5|224232.5|224426.5|224336.8|224341|224216|392
1590469500000|2020-05-26 05:05:00|224355|224230|224341.8|224216.8|224380.2|224255.2|224307.1|224182.1|318
1590469800000|2020-05-26 05:10:00|224339.4|224214.4|224356.8|224231.8|224448.2|224288.6|224327.7|224130.8|402
1590470100000|2020-05-26 05:15:00|224366|224241|224278.7|224153.7|224445.3|224272.4|224272.9|224122|326
1590470400000|2020-05-26 05:20:00|224301.2|224176.2|224307|224182|224416.1|224291.1|224277.3|224125.9|396
1590470700000|2020-05-26 05:25:00|224311.7|224186.7|224353.3|224228.3|224420|224249.3|224277.3|224119.8|316
1590471000000|2020-05-26 05:30:00|224355.1|224230.1|224364.7|224239.7|224450.2|224293.6|224332.6|224181.6|311
1590471300000|2020-05-26 05:35:00|224365.9|224240.9|224221.3|224096.3|224394.1|224243|224175|224017|399
1590471600000|2020-05-26 05:40:00|224223.6|224098.6|224255.6|224130.6|224331|224149.1|224180.1|224020|445
1590471900000|2020-05-26 05:45:00|224260.3|224135.3|224208.9|224083.9|224286.6|224203.5|224182.6|224057.6|315
1590472200000|2020-05-26 05:50:00|224210|224085|224083.6|223958.6|224223|224108|224042|223934.7|314
1590472500000|2020-05-26 05:55:00|224081.8|223956.8|224005|223880|224083|223994.6|223996.7|223871.7|510
1590472800000|2020-05-26 06:00:00|224002.8|223877.8|223732.9|223607.9|224059.9|223934.9|223677.5|223552.5|671
1590473100000|2020-05-26 06:05:00|223735.6|223610.6|223780.3|223655.3|223922.4|223758.3|223683|223576.9|516
1590473400000|2020-05-26 06:10:00|223786.4|223661.4|223828.9|223703.9|223930.3|223764.5|223758.1|223595.5|407
1590473700000|2020-05-26 06:15:00|223828.7|223703.7|223740.2|223615.2|224037|223834.4|223703.6|223578.6|605
1590474000000|2020-05-26 06:20:00|223740.7|223615.7|223743.8|223618.8|223919.8|223794.8|223678.5|223586.5|508
1590474300000|2020-05-26 06:25:00|223742.8|223617.8|223793.5|223668.5|223851.2|223726.2|223701.1|223589|473
1590474600000|2020-05-26 06:30:00|223795.3|223670.3|223780.8|223655.8|223803|223678|223744.9|223619.9|438
1590474900000|2020-05-26 06:35:00|223782.6|223657.6|223952|223827|223979.7|223871.7|223774.8|223649.8|588
1590475200000|2020-05-26 06:40:00|223953.7|223828.7|223811.3|223761.3|224004.3|223904.7|223774.2|223699.1|649
1590475500000|2020-05-26 06:45:00|223857.9|223732.9|223925.8|223875.8|223984.8|223934.8|223827.3|223732.9|545
1590475800000|2020-05-26 06:50:00|223920.4|223870.4|223853.3|223728.3|223924.6|223874.6|223756.4|223634.9|600
1590476100000|2020-05-26 06:55:00|223847.8|223722.8|223419.9|223294.9|223903.6|223839.1|223337.1|223225.5|670
1590476400000|2020-05-26 07:00:00|223414.7|223289.7|223415.6|223365.6|223724.2|223674.2|223331.2|223281.2|838
1590476700000|2020-05-26 07:05:00|223411.3|223361.3|223130|223080|223476.6|223426.6|223107.3|223054.1|683
1590477000000|2020-05-26 07:10:00|223129|223079|222790.7|222740.7|223169.4|223119.4|222759.2|222709.2|724
1590477300000|2020-05-26 07:15:00|222774.6|222724.6|222830.2|222780.2|222969|222919|222756.2|222706.2|882
1590477600000|2020-05-26 07:20:00|222824.1|222774.1|222557.2|222507.2|222846.8|222796.8|222534.6|222484.6|734
1590477900000|2020-05-26 07:25:00|222557.7|222507.7|222687.1|222637.1|222689.2|222639.2|222545.2|222495.2|744
1590478200000|2020-05-26 07:30:00|222685.5|222635.5|222582.9|222532.9|222735.3|222685.3|222557.2|222507.2|670
1590478500000|2020-05-26 07:35:00|222583.6|222533.6|222352.3|222302.3|222599.6|222549.6|222132.5|222082.5|799
1590478800000|2020-05-26 07:40:00|222349.6|222299.6|222115.9|222065.9|222379.7|222329.7|222050.3|222000.3|712
1590479100000|2020-05-26 07:45:00|222127.5|222077.5|222263.6|222138.6|222466.7|222386.5|222121.7|222071.7|702
1590479400000|2020-05-26 07:50:00|222271.9|222146.9|222379.4|222329.4|222538.5|222460.9|222241.4|222146.9|688
1590479700000|2020-05-26 07:55:00|222379.5|222329.5|222455.2|222405.2|222499.6|222449.6|222193.9|222143.9|745
1590480000000|2020-05-26 08:00:00|222455.3|222405.3|222566|222516|222642.5|222581.4|222448.9|222398.9|697
1590480300000|2020-05-26 08:05:00|222565.5|222515.5|222569.4|222519.4|222639|222589|222516.4|222464.5|662
1590480600000|2020-05-26 08:10:00|222562.6|222512.6|222638|222588|222727.7|222651|222551.1|222501.1|676
1590480900000|2020-05-26 08:15:00|222641.3|222591.3|222629.2|222579.2|222707.5|222649.1|222553.4|222503.4|706
1590481200000|2020-05-26 08:20:00|222629.8|222579.8|222633.7|222583.7|222651.3|222601.3|222551.1|222501.1|579
1590481500000|2020-05-26 08:25:00|222631.6|222581.6|222810.5|222760.5|222898.4|222848.4|222627.3|222577.3|748
1590481800000|2020-05-26 08:30:00|222812.1|222762.1|222990.6|222940.6|223004.6|222954.6|222769.4|222719.4|677
1590482100000|2020-05-26 08:35:00|222989.4|222939.4|222869.3|222819.3|223003.1|222939.5|222821.2|222771.2|586
1590482400000|2020-05-26 08:40:00|222863.8|222813.8|222889.6|222839.6|222903|222853|222755.3|222705.3|569
1590482700000|2020-05-26 08:45:00|222888.5|222838.5|222820.1|222770.1|222923.6|222873.6|222789.8|222739.8|536
1590483000000|2020-05-26 08:50:00|222824.8|222774.8|222793.8|222668.8|222854.2|222804.2|222660.2|222610.2|655
1590483300000|2020-05-26 08:55:00|222794.9|222669.9|222344.2|222294.2|222794.9|222709.7|222277.9|222227.9|774
1590483600000|2020-05-26 09:00:00|222345.5|222295.5|221925.5|221875.5|222381.6|222327.9|221904.8|221854.8|744
1590483900000|2020-05-26 09:05:00|221923.2|221873.2|221791.2|221741.2|221926.1|221876.1|221675.2|221625.2|727
1590484200000|2020-05-26 09:10:00|221792.8|221742.8|221753.6|221703.6|221862.4|221812.4|221729.5|221644|692
1590484500000|2020-05-26 09:15:00|221753.9|221703.9|221616.3|221566.3|221833.5|221752.4|221601.9|221514.8|683
1590484800000|2020-05-26 09:20:00|221614.8|221564.8|221899.3|221774.3|221899.3|221791|221586.2|221536.2|737
1590485100000|2020-05-26 09:25:00|221901.4|221776.4|221770.1|221720.1|221901.4|221845.6|221666.8|221547|641
1590485400000|2020-05-26 09:30:00|221765.9|221715.9|221686.1|221561.1|221789.3|221739.3|221606|221552.1|718
1590485700000|2020-05-26 09:35:00|221688.5|221563.5|221255.9|221205.9|221783.5|221733.5|221240.1|221190.1|702
1590486000000|2020-05-26 09:40:00|221257.4|221207.4|221365.1|221240.1|221514.2|221405.8|221081.7|221031.7|697
1590486300000|2020-05-26 09:45:00|221345.9|221220.9|221402.8|221352.8|221512.1|221400.7|221325.8|221214.3|591
1590486600000|2020-05-26 09:50:00|221400.2|221350.2|221529.2|221479.2|221572.5|221494.7|221381|221331|521
1590486900000|2020-05-26 09:55:00|221525.8|221475.8|221562.6|221512.6|221722.9|221648|221515.6|221465.6|550
1590487200000|2020-05-26 10:00:00|221562|221512|221457.2|221332.2|221601.1|221551.1|221327|221277|513
1590487500000|2020-05-26 10:05:00|221457.8|221332.8|221578.3|221528.3|221595.5|221540.2|221441.9|221331.1|496
1590487800000|2020-05-26 10:10:00|221578|221528|221647.4|221597.4|221705.8|221655.8|221559.7|221509.7|531
1590488100000|2020-05-26 10:15:00|221647.9|221597.9|221532.4|221407.4|221659.3|221609.3|221369.1|221319.1|611
1590488400000|2020-05-26 10:20:00|221533|221408|221527.5|221477.5|221642.6|221517.5|221481.2|221351.6|562
1590488700000|2020-05-26 10:25:00|221525.8|221475.8|221610.9|221485.9|221637.4|221561.5|221520.3|221427.8|432
1590489000000|2020-05-26 10:30:00|221622.7|221497.7|221591.7|221541.7|221768.5|221678.5|221565.1|221480.8|565
1590489300000|2020-05-26 10:35:00|221592.9|221542.9|221726.9|221676.9|221888.6|221838.6|221592.9|221529|687
1590489600000|2020-05-26 10:40:00|221728.3|221678.3|221646.3|221521.3|221785.1|221691.5|221562.1|221456|526
1590489900000|2020-05-26 10:45:00|221644.6|221519.6|221538.1|221488.1|221644.6|221531.3|221454.1|221309|646
1590490200000|2020-05-26 10:50:00|221539.6|221489.6|221555.6|221505.6|221570.3|221520.3|221460.4|221410.4|733
1590490500000|2020-05-26 10:55:00|221552.7|221502.7|221484.7|221359.7|221556.8|221506.8|221417.6|221353.6|640
1590490800000|2020-05-26 11:00:00|221491|221366|221497.5|221447.5|221684.6|221634.6|221456.5|221366|652
1590491100000|2020-05-26 11:05:00|221514.7|221464.7|221489.1|221439.1|221579.8|221529.8|221455.8|221405.8|728
1590491400000|2020-05-26 11:10:00|221490.4|221440.4|221712|221662|221712.3|221662.3|221387.6|221337.6|807
1590491700000|2020-05-26 11:15:00|221712.3|221662.3|221862.5|221812.5|221972.6|221922.6|221710.1|221660.1|808
1590492000000|2020-05-26 11:20:00|221864|221814|221748.6|221698.6|221910.2|221860.2|221745.4|221695.4|669
1590492300000|2020-05-26 11:25:00|221754.9|221704.9|221902.3|221852.3|221908|221858|221746.7|221696.7|690
1590492600000|2020-05-26 11:30:00|221901.4|221851.4|222125.7|222075.7|222146.2|222096.2|221792.8|221742.8|834
1590492900000|2020-05-26 11:35:00|222125.9|222075.9|222098.3|222048.3|222129.6|222079.6|221885.1|221835.1|773
1590493200000|2020-05-26 11:40:00|222098.2|222048.2|222022.7|221972.7|222112.4|222062.4|221963.1|221913.1|723
1590493500000|2020-05-26 11:45:00|222026.5|221976.5|222016.4|221966.4|222093|222043|221994|221944|705
1590493800000|2020-05-26 11:50:00|222015.3|221965.3|221445.5|221395.5|222019.6|221969.6|221348.4|221298.4|748
1590494100000|2020-05-26 11:55:00|221432.3|221382.3|221701.6|221651.6|221715.1|221665.1|221369|221319|810
1590494400000|2020-05-26 12:00:00|221685.5|221635.5|221668.1|221618.1|221768.8|221718.8|221465|221415|916
1590494700000|2020-05-26 12:05:00|221672.2|221622.2|221599.3|221549.3|221921.1|221871.1|221586.4|221536.4|929
1590495000000|2020-05-26 12:10:00|221599.9|221549.9|221497|221447|221629.5|221579.5|221423.1|221373.1|741
1590495300000|2020-05-26 12:15:00|221483.5|221433.5|221309|221259|221554.5|221504.5|221236.7|221186.7|872
1590495600000|2020-05-26 12:20:00|221315.9|221265.9|221379.9|221329.9|221408.9|221358.9|221114.5|221064.5|928
1590495900000|2020-05-26 12:25:00|221384.6|221334.6|221719.1|221669.1|221764.3|221714.3|221348|221298|786
1590496200000|2020-05-26 12:30:00|221717.7|221667.7|221772.9|221722.9|221825.8|221775.8|221522.7|221472.7|788
1590496500000|2020-05-26 12:35:00|221773.3|221723.3|221823.5|221773.5|221993.4|221943.4|221742.9|221692.9|815
1590496800000|2020-05-26 12:40:00|221822.5|221772.5|221907.1|221857.1|221934.3|221884.3|221750.3|221700.3|883
1590497100000|2020-05-26 12:45:00|221918.6|221868.6|222045.4|221995.4|222073.6|222023.6|221864.7|221814.7|818
1590497400000|2020-05-26 12:50:00|222045.7|221995.7|221980.1|221930.1|222180|222130|221976.9|221926.9|793
1590497700000|2020-05-26 12:55:00|221979.9|221929.9|222002.1|221952.1|222014.2|221964.2|221799.4|221749.4|852
1590498000000|2020-05-26 13:00:00|222004.4|221954.4|221944.4|221894.4|222008.5|221958.5|221707.8|221657.8|867
1590498300000|2020-05-26 13:05:00|221943.3|221893.3|221576|221526|221943.3|221893.3|221560.3|221510.3|818
1590498600000|2020-05-26 13:10:00|221577.3|221527.3|222161.1|222111.1|222275.1|222225.1|221570.3|221520.3|879
1590498900000|2020-05-26 13:15:00|222161.8|222111.8|221986.8|221936.8|222200.3|222150.3|221974.6|221924.6|778
1590499200000|2020-05-26 13:20:00|221983.2|221933.2|221901.3|221851.3|222043.2|221993.2|221901.3|221851.3|821
1590499500000|2020-05-26 13:25:00|221901.2|221851.2|222012.2|221962.2|222021.8|221971.8|221845.1|221795.1|866
1590499800000|2020-05-26 13:30:00|221999.1|221949.1|222004|221954|222172.1|222122.1|221958.2|221908.2|1011
1590500100000|2020-05-26 13:35:00|222004.1|221954.1|222057.7|222007.7|222131.1|222081.1|221923.1|221873.1|907
1590500400000|2020-05-26 13:40:00|222058.7|222008.7|221985|221935|222090.6|222040.6|221923.3|221873.3|902
1590500700000|2020-05-26 13:45:00|221984.4|221934.4|221862.4|221812.4|221986.3|221936.3|221692.1|221642.1|907
1590501000000|2020-05-26 13:50:00|221861.8|221811.8|221956.8|221906.8|222053.4|222003.4|221783.7|221733.7|966
1590501300000|2020-05-26 13:55:00|221955.3|221905.3|222080.1|222030.1|222117.4|222067.4|221931.6|221881.6|842
1590501600000|2020-05-26 14:00:00|222098.5|222048.5|222409.6|222359.6|222492.1|222442.1|222079.1|222029.1|930
1590501900000|2020-05-26 14:05:00|222412.6|222362.6|222902.1|222852.1|222907.7|222857.7|222363.2|222313.2|956
1590502200000|2020-05-26 14:10:00|222908|222858|222711.9|222661.9|223019.8|222969.8|222555.3|222505.3|993
1590502500000|2020-05-26 14:15:00|222710.9|222660.9|222433.9|222383.9|222822.5|222772.5|222393.4|222343.4|912
1590502800000|2020-05-26 14:20:00|222432.5|222382.5|222517.2|222467.2|222555.8|222505.8|222388.2|222338.2|748
1590503100000|2020-05-26 14:25:00|222518.5|222468.5|222211.3|222161.3|222597.9|222547.9|222194.2|222144.2|833
1590503400000|2020-05-26 14:30:00|222223.8|222173.8|222072.6|222022.6|222349.8|222299.8|222067.4|222017.4|890
1590503700000|2020-05-26 14:35:00|222073.3|222023.3|222135.3|222085.3|222164.9|222114.9|221954.3|221904.3|933
1590504000000|2020-05-26 14:40:00|222134.9|222084.9|222057.1|222007.1|222141.7|222091.7|221869.7|221819.7|859
1590504300000|2020-05-26 14:45:00|222052.7|222002.7|222197.6|222147.6|222258.2|222208.2|221870.3|221820.3|806
1590504600000|2020-05-26 14:50:00|222200.4|222150.4|222413.7|222363.7|222425|222375|222072.8|222022.8|863
1590504900000|2020-05-26 14:55:00|222415|222365|222480.4|222430.4|222619.7|222569.7|222216.3|222166.3|1004
1590505200000|2020-05-26 15:00:00|222470.3|222420.3|222570.1|222520.1|222576.7|222526.7|222398.1|222348.1|936
1590505500000|2020-05-26 15:05:00|222575.6|222525.6|222144.6|222094.6|222609.4|222559.4|222049.5|221999.5|833
1590505800000|2020-05-26 15:10:00|222144.4|222094.4|222197.4|222147.4|222257.2|222207.2|221894.3|221844.3|874
1590506100000|2020-05-26 15:15:00|222198|222148|222349.1|222299.1|222442.7|222392.7|222146.5|222096.5|863
1590506400000|2020-05-26 15:20:00|222349.8|222299.8|222478.5|222428.5|222518.2|222468.2|222272.5|222222.5|898
1590506700000|2020-05-26 15:25:00|222472.8|222422.8|222863.9|222813.9|223040.1|222990.1|222444.4|222394.4|895
1590507000000|2020-05-26 15:30:00|222863.3|222813.3|223028.9|222978.9|223070.7|223020.7|222853.3|222803.3|884
1590507300000|2020-05-26 15:35:00|223031.4|222981.4|222908.1|222858.1|223035.6|222985.6|222900.7|222850.7|803
1590507600000|2020-05-26 15:40:00|222909.5|222859.5|222760.3|222710.3|222973.9|222923.9|222717.6|222667.6|874
1590507900000|2020-05-26 15:45:00|222757.6|222707.6|222687.1|222637.1|222776.7|222726.7|222574.3|222524.3|984
1590508200000|2020-05-26 15:50:00|222687.5|222637.5|222607.8|222557.8|222770.1|222720.1|222607.8|222557.8|758
1590508500000|2020-05-26 15:55:00|222607.2|222557.2|223439.9|223389.9|223499.6|223449.6|222607.2|222557.2|1058
1590508800000|2020-05-26 16:00:00|223441.8|223391.8|223044.7|222994.7|223571.5|223521.5|222965.3|222915.3|913
1590509100000|2020-05-26 16:05:00|223041.2|222991.2|223194.9|223144.9|223276.8|223226.8|222823.7|222773.7|776
1590509400000|2020-05-26 16:10:00|223196.5|223146.5|223105.7|223055.7|223215.9|223165.9|222982.5|222932.5|769
1590509700000|2020-05-26 16:15:00|223108.4|223058.4|223471.6|223421.6|223504.1|223454.1|223107|223057|650
1590510000000|2020-05-26 16:20:00|223471.3|223421.3|223260.1|223210.1|223491.9|223441.9|223216.9|223166.9|712
1590510300000|2020-05-26 16:25:00|223259.5|223209.5|223470.9|223420.9|223498.4|223448.4|223254.1|223204.1|704
1590510600000|2020-05-26 16:30:00|223462.9|223412.9|223447.3|223397.3|223601.8|223551.8|223385.5|223335.5|937
1590510900000|2020-05-26 16:35:00|223447.1|223397.1|223344.7|223294.7|223462.5|223412.5|223311|223261|915
1590511200000|2020-05-26 16:40:00|223345.6|223295.6|223241.4|223191.4|223428|223378|223124.8|223074.8|833
1590511500000|2020-05-26 16:45:00|223232.8|223182.8|222968.2|222918.2|223234.4|223184.4|222957.8|222907.8|870
1590511800000|2020-05-26 16:50:00|222968.6|222918.6|222792.6|222742.6|222968.6|222918.6|222707.4|222657.4|847
1590512100000|2020-05-26 16:55:00|222791.2|222741.2|222928.8|222878.8|223000.4|222950.4|222711.4|222661.4|840
1590512400000|2020-05-26 17:00:00|222932.5|222882.5|222891.8|222841.8|222988.9|222938.9|222839.3|222789.3|745
1590512700000|2020-05-26 17:05:00|222891.7|222841.7|222838.3|222788.3|222899.7|222849.7|222766.3|222716.3|817
1590513000000|2020-05-26 17:10:00|222841.2|222791.2|222772.3|222722.3|222878.9|222828.9|222739.7|222689.7|781
1590513300000|2020-05-26 17:15:00|222772.8|222722.8|222688.7|222638.7|222837.5|222787.5|222616.2|222566.2|779
1590513600000|2020-05-26 17:20:00|222699.2|222649.2|222543.3|222493.3|222713.3|222663.3|222448.1|222398.1|777
1590513900000|2020-05-26 17:25:00|222543.2|222493.2|222400.8|222350.8|222610.2|222560.2|222366.3|222316.3|799
1590514200000|2020-05-26 17:30:00|222400.3|222350.3|222403.8|222353.8|222473.2|222423.2|222381.9|222331.9|724
1590514500000|2020-05-26 17:35:00|222403.2|222353.2|222396.4|222346.4|222445.6|222395.6|222362.6|222312.6|646
1590514800000|2020-05-26 17:40:00|222393.4|222343.4|222331.1|222281.1|222428.7|222378.7|222302.2|222252.2|591
1590515100000|2020-05-26 17:45:00|222331|222281|222372.6|222322.6|222385.6|222335.6|222276.1|222226.1|702
1590515400000|2020-05-26 17:50:00|222368.8|222318.8|222382.4|222332.4|222421.2|222371.2|222302.6|222252.6|616
1590515700000|2020-05-26 17:55:00|222382.6|222332.6|222454|222404|222503.8|222453.8|222342.5|222292.5|659
1590516000000|2020-05-26 18:00:00|222440|222390|222377.1|222327.1|222480.4|222430.4|222320|222270|754
1590516300000|2020-05-26 18:05:00|222376.9|222326.9|222384.8|222334.8|222467.1|222417.1|222352.7|222302.7|688
1590516600000|2020-05-26 18:10:00|222420.3|222370.3|222540.4|222490.4|222580.8|222530.8|222417.7|222367.7|681
1590516900000|2020-05-26 18:15:00|222540.2|222490.2|222545.3|222495.3|222578.1|222528.1|222494|222444|658
1590517200000|2020-05-26 18:20:00|222545.9|222495.9|222303.6|222253.6|222545.9|222495.9|222273.4|222223.4|770
1590517500000|2020-05-26 18:25:00|222308.4|222258.4|222398.2|222348.2|222460.4|222410.4|222289.1|222239.1|820
1590517800000|2020-05-26 18:30:00|222396.3|222346.3|222383.6|222333.6|222448.2|222398.2|222332.6|222282.6|739
1590518100000|2020-05-26 18:35:00|222383.8|222333.8|222373.2|222323.2|222436.7|222386.7|222344.4|222294.4|661
1590518400000|2020-05-26 18:40:00|222371.5|222321.5|222341.9|222291.9|222436.9|222386.9|222322.8|222272.8|694
1590518700000|2020-05-26 18:45:00|222341.2|222291.2|222305.5|222255.5|222363.4|222313.4|222154.2|222104.2|792
1590519000000|2020-05-26 18:50:00|222303.5|222253.5|222429.7|222379.7|222491.8|222441.8|222303.5|222253.5|805
1590519300000|2020-05-26 18:55:00|222429.2|222379.2|221870.8|221820.8|222438.6|222388.6|221866.9|221816.9|926
1590519600000|2020-05-26 19:00:00|221877|221827|222127.2|222077.2|222209.2|222159.2|221876.3|221826.3|846
1590519900000|2020-05-26 19:05:00|222125.6|222075.6|222199.5|222149.5|222236.6|222186.6|222038|221988|796
1590520200000|2020-05-26 19:10:00|222195.2|222145.2|222123|222073|222286.2|222236.2|222103.8|222053.8|696
1590520500000|2020-05-26 19:15:00|222115.8|222065.8|222016.2|221966.2|222123.8|222073.8|221946.9|221896.9|774
1590520800000|2020-05-26 19:20:00|222017|221967|221769.3|221719.3|222047.1|221997.1|221753|221703|764
1590521100000|2020-05-26 19:25:00|221772.4|221722.4|221857.6|221807.6|221888.3|221838.3|221582|221532|811
1590521400000|2020-05-26 19:30:00|221867.4|221817.4|221781.3|221731.3|221974.5|221924.5|221631.5|221581.5|904
1590521700000|2020-05-26 19:35:00|221793.7|221743.7|222222.4|222172.4|222307.5|222257.5|221728.2|221678.2|913
1590522000000|2020-05-26 19:40:00|222222.3|222172.3|222533.5|222483.5|222597.8|222547.8|222093.9|222043.9|856
1590522300000|2020-05-26 19:45:00|222536.6|222486.6|222641.3|222591.3|222649|222599|222445.5|222395.5|907
1590522600000|2020-05-26 19:50:00|222641.8|222591.8|222644.8|222594.8|222644.8|222594.8|222438.2|222388.2|872
1590522900000|2020-05-26 19:55:00|222647.7|222597.7|222574.3|222524.3|222665.8|222615.8|222545.1|222495.1|865
1590523200000|2020-05-26 20:00:00|222573.3|222523.3|222469.3|222419.3|222588.2|222538.2|222429.9|222379.9|700
1590523500000|2020-05-26 20:05:00|222470.1|222420.1|222244.1|222194.1|222501.5|222451.5|222232.2|222167.6|552
1590523800000|2020-05-26 20:10:00|222243.3|222193.3|222106.1|222056.1|222248.3|222198.3|222101.3|222051.3|599
1590524100000|2020-05-26 20:15:00|222116.4|222066.4|222138.4|222088.4|222160.2|222110.2|222098|222048|599
1590524400000|2020-05-26 20:20:00|222136.5|222086.5|222121.5|222071.5|222156.5|222106.5|222072.6|222022.6|520
1590524700000|2020-05-26 20:25:00|222119.2|222069.2|222155.2|222105.2|222169|222119|222117.6|222067.6|488
1590525000000|2020-05-26 20:30:00|222155.5|222105.5|222213.9|222163.9|222252.8|222202.8|222141.3|222091.3|558
1590525300000|2020-05-26 20:35:00|222212.5|222162.5|222136.5|222086.5|222264|222214|222126.8|222076.8|562
1590525600000|2020-05-26 20:40:00|222137.4|222087.4|222135.9|222085.9|222157.9|222107.9|222118.9|222068.9|433
1590525900000|2020-05-26 20:45:00|222136.7|222086.7|221966.7|221916.7|222194.7|222140.5|221960.2|221910.2|526
1590526200000|2020-05-26 20:50:00|221970.2|221920.2|222069.3|221944.3|222104.1|222054.1|221948.1|221898.1|515
1590526500000|2020-05-26 20:55:00|222053.6|221928.6|222132|221849.7|222144|222030|221996.6|221800.1|427
1590526800000|2020-05-26 21:00:00|222163.7|221855.2|222133|221852|222163.7|221931.6|222053.2|221795.3|64
1590527100000|2020-05-26 21:05:00|222043.6|221918.6|222435.1|222086.1|222493|222227.5|222039.3|221805.8|219
1590527400000|2020-05-26 21:10:00|222425.2|222076.2|222445.4|222096.4|222548.5|222199.5|222238.5|221889.5|216
1590527700000|2020-05-26 21:15:00|222446.5|222097.5|222408.3|222059.3|222556.2|222207.2|222355.1|222006.1|169
1590528000000|2020-05-26 21:20:00|222402.5|222053.5|222408.5|222059.5|222571.3|222222.3|222293.8|221944.8|119
1590528300000|2020-05-26 21:25:00|222526.2|222177.2|222406.4|222057.4|222571.3|222222.3|222292.7|221943.7|124
1590528600000|2020-05-26 21:30:00|222409.1|222060.1|222543.1|222194.1|222549.5|222200.5|222304.3|221955.3|214
1590528900000|2020-05-26 21:35:00|222528.4|222179.4|222368.3|222019.3|222565.3|222216.3|222337.7|221988.7|147
1590529200000|2020-05-26 21:40:00|222372.1|222023.1|222576.3|222227.3|222576.3|222227.3|222348.7|221999.7|149
1590529500000|2020-05-26 21:45:00|222510.9|222161.9|222398.8|222049.8|222517.1|222168.1|222347.8|221998.8|132
1590529800000|2020-05-26 21:50:00|222424.5|222075.5|222425.4|222076.4|222512.3|222163.3|222359.3|222010.3|165
1590530100000|2020-05-26 21:55:00|222436.5|222087.5|222435.4|222086.4|222516.9|222167.9|222336.5|221987.5|254
1590530400000|2020-05-26 22:00:00|222435.6|222086.6|222363.4|222014.4|222461.3|222112.3|222292.6|221943.6|675
1590530700000|2020-05-26 22:05:00|222371.2|222022.2|222372.1|222023.1|222403.8|222102.5|222227.5|221928.3|646
1590531000000|2020-05-26 22:10:00|222372.2|222023.2|222304.5|221998.3|222432.1|222136.2|222198.4|221945.1|423
1590531300000|2020-05-26 22:15:00|222231.8|222106.8|222445.3|222166.7|222495.3|222316.1|222231.8|222042.7|389
1590531600000|2020-05-26 22:20:00|222481|222132|222357.3|222093.6|222481|222249.9|222326.2|222011.4|237
1590531900000|2020-05-26 22:25:00|222373.9|222064.1|222361.6|222026|222398.8|222158.5|222283.5|221991.9|320
1590532200000|2020-05-26 22:30:00|222366.5|222020.2|222451.6|222104.3|222457.9|222179.6|222264.4|222018.8|340
1590532500000|2020-05-26 22:35:00|222449.1|222105.9|222289.1|222239.1|222469.3|222248.9|222288.6|222087.8|492
1590532800000|2020-05-26 22:40:00|222289.9|222239.9|222423.3|222115.6|222446.1|222264.9|222288.1|222092.2|388
1590533100000|2020-05-26 22:45:00|222429.1|222108.5|222346|222221|222439.2|222267.1|222300.9|222085.6|463
1590533400000|2020-05-26 22:50:00|222347|222222|222360.3|222235.3|222444.6|222251.3|222340.5|222084.6|245
1590533700000|2020-05-26 22:55:00|222360.7|222235.7|222308|222183|222447.6|222243.7|222294.6|222089.2|198
1590534000000|2020-05-26 23:00:00|222329.5|222204.5|222327.7|222202.7|222435.6|222258.5|222288.9|222086.5|374
1590534300000|2020-05-26 23:05:00|222329.1|222204.1|222306.2|222181.2|222433.8|222219.8|222285.4|222071.1|359
1590534600000|2020-05-26 23:10:00|222436.5|222087.5|222318.5|222193.5|222442.5|222240.5|222300.4|222087.5|351
1590534900000|2020-05-26 23:15:00|222319.1|222194.1|222317.2|222192.2|222385|222232.3|222292.1|222085.7|312
1590535200000|2020-05-26 23:20:00|222306|222181|222337.2|222287.2|222390.8|222303|222284.2|222080.1|292
1590535500000|2020-05-26 23:25:00|222372.2|222247.2|222302.5|222252.5|222396.3|222308.1|222288.1|222102.4|306
1590535800000|2020-05-26 23:30:00|222277.7|222227.7|222261.1|222136.1|222375.4|222245.4|222259.7|222076.2|347
1590536100000|2020-05-26 23:35:00|222321|222050.2|222339.3|222077.9|222372.9|222167.9|222242.6|222050.2|301
1590536400000|2020-05-26 23:40:00|222342.1|222079.2|222301.2|222176.2|222386.8|222201.5|222243.4|222043.9|306
1590536700000|2020-05-26 23:45:00|222302.8|222177.8|222288.5|222163.5|222356.4|222198.3|222269.4|222078.2|345
1590537000000|2020-05-26 23:50:00|222287.3|222162.3|222233.2|222108.2|222301.7|222196.4|222201.7|222076.7|278
1590537300000|2020-05-26 23:55:00|222212.2|222087.2|222361.1|222108.5|222365.1|222180.6|222178.8|221968|430
1590537600000|2020-05-27 00:00:00|222360.7|222106.8|222252.5|222127.5|222375.9|222186|222213.9|222022.1|396
1590537900000|2020-05-27 00:05:00|222294.8|222034.2|222470.5|222345.5|222489.8|222400.9|222199.4|221995|377
1590538200000|2020-05-27 00:10:00|222471|222346|222682.9|222557.9|222705.4|222580.4|222434.4|222340.4|593
1590538500000|2020-05-27 00:15:00|222678.5|222553.5|222631|222506|222703.6|222635.5|222589.3|222429.4|553
1590538800000|2020-05-27 00:20:00|222623.9|222498.9|222665.7|222540.7|222716.4|222641.3|222575.2|222484.9|436
1590539100000|2020-05-27 00:25:00|222662.9|222537.9|222764.7|222639.7|222764.7|222709.3|222624.4|222521.8|499
1590539400000|2020-05-27 00:30:00|222764.1|222639.1|222762.3|222712.3|222815|222727.2|222719.8|222625.9|408
1590539700000|2020-05-27 00:35:00|222765.7|222715.7|222821.9|222771.9|222858.8|222804.7|222736.4|222649|454
1590540000000|2020-05-27 00:40:00|222821.6|222771.6|222835.1|222785.1|222906.4|222788.7|222784.8|222650.8|387
1590540300000|2020-05-27 00:45:00|222835.2|222785.2|222749|222699|222840.4|222790.4|222749|222667.3|372
1590540600000|2020-05-27 00:50:00|222754.6|222704.6|222702.2|222577.2|222810.1|222724.4|222661.8|222573.8|394
1590540900000|2020-05-27 00:55:00|222705.3|222580.3|222510.3|222460.3|222706|222646.8|222476.9|222426.9|466
1590541200000|2020-05-27 01:00:00|222511.5|222461.5|222300.6|222250.6|222546.4|222473.4|222295.6|222206.4|541
1590541500000|2020-05-27 01:05:00|222300.2|222250.2|222411.7|222286.7|222540.1|222347.6|222292|222172.9|469
1590541800000|2020-05-27 01:10:00|222411.2|222286.2|222454.9|222329.9|222556.7|222356.9|222405.4|222208.5|427
1590542100000|2020-05-27 01:15:00|222447.4|222322.4|222461.6|222112.6|222554.7|222359.5|222337|222087.9|589
1590542400000|2020-05-27 01:20:00|222470.6|222121.6|222339.1|222214.1|222512.8|222290.1|222307.2|222099.5|569
1590542700000|2020-05-27 01:25:00|222337.9|222212.9|222350.8|222225.8|222406.6|222243.2|222320.4|222150.8|448
1590543000000|2020-05-27 01:30:00|222350.1|222225.1|222391.4|222266.4|222455.7|222329|222319.5|222119.7|482
1590543300000|2020-05-27 01:35:00|222388.5|222263.5|222330.5|222205.5|222439.1|222273.8|222327.7|222147.9|498
1590543600000|2020-05-27 01:40:00|222329.5|222204.5|222336.9|222211.9|222427.3|222232.1|222265.2|222084.5|495
1590543900000|2020-05-27 01:45:00|222334.7|222209.7|222181.8|222056.8|222354|222218.3|222116.7|221948.9|500
1590544200000|2020-05-27 01:50:00|222187|222062|222384.2|222259.2|222465.7|222293.8|222182.2|222057.2|462
1590544500000|2020-05-27 01:55:00|222383|222258|222425.9|222300.9|222497|222353.3|222383|222201.6|496
1590544800000|2020-05-27 02:00:00|222425.6|222300.6|222665.8|222540.8|222700.2|222545.8|222402.6|222242.5|519
1590545100000|2020-05-27 02:05:00|222663.2|222538.2|222633.6|222508.6|222708.2|222539.1|222568.6|222374.5|402
1590545400000|2020-05-27 02:10:00|222628.6|222503.6|222636.2|222511.2|222748|222634.8|222594.8|222423.8|424
1590545700000|2020-05-27 02:15:00|222637.3|222512.3|222709.3|222584.3|222794.7|222639.8|222624.2|222394.6|456
1590546000000|2020-05-27 02:20:00|222718.5|222593.5|222694.8|222644.8|222761.6|222666.3|222643|222539.4|453
1590546300000|2020-05-27 02:25:00|222672.2|222622.2|222552.2|222427.2|222731.5|222647.7|222519.7|222386.3|431
1590546600000|2020-05-27 02:30:00|222552.1|222427.1|222628.6|222503.6|222741.4|222666.3|222552.1|222370.7|538
1590546900000|2020-05-27 02:35:00|222627.7|222502.7|222719.1|222669.1|222787.1|222694.6|222594.1|222406.9|495
1590547200000|2020-05-27 02:40:00|222715.4|222665.4|222601.2|222476.2|222736|222686|222566.8|222468.6|484
1590547500000|2020-05-27 02:45:00|222601.6|222476.6|222629.5|222504.5|222722|222544.9|222531|222371.4|465
1590547800000|2020-05-27 02:50:00|222648.8|222388.9|222525.5|222400.5|222658.7|222518|222495.4|222341.9|313
1590548100000|2020-05-27 02:55:00|222525.1|222400.1|222435|222385|222609|222479.4|222400.6|222317.1|377
1590548400000|2020-05-27 03:00:00|222409.7|222359.7|222382.1|222332.1|222475.1|222392.2|222365.2|222299.7|338
1590548700000|2020-05-27 03:05:00|222407.9|222357.9|222428.2|222303.2|222471.7|222374|222373.6|222295.6|290
1590549000000|2020-05-27 03:10:00|222394.6|222344.6|222430|222305|222490.1|222367|222379.7|222236.7|259
1590549300000|2020-05-27 03:15:00|222429.5|222304.5|222376.9|222326.9|222446.8|222368.6|222346.8|222291.1|324
1590549600000|2020-05-27 03:20:00|222377.6|222327.6|222366.1|222316.1|222437.9|222371.5|222360|222280.3|369
1590549900000|2020-05-27 03:25:00|222368.9|222318.9|222381|222331|222400.6|222340.7|222329.5|222265.7|397
1590550200000|2020-05-27 03:30:00|222399.4|222349.4|222326.3|222276.3|222399.8|222349.8|222311.1|222261.1|354
1590550500000|2020-05-27 03:35:00|222322.3|222272.3|222186.8|222136.8|222361.8|222311.8|222099.8|221944.9|407
1590550800000|2020-05-27 03:40:00|222186.5|222136.5|222207.6|222082.6|222244.3|222145.8|222153.8|221989.1|325
1590551100000|2020-05-27 03:45:00|222220.1|222095.1|222175.8|222050.8|222308|222127.9|222113.6|221966|372
1590551400000|2020-05-27 03:50:00|222176.3|222051.3|222177.9|222052.9|222290.1|222181.3|222116.4|221976.2|346
1590551700000|2020-05-27 03:55:00|222176.6|222051.6|222173.4|222123.4|222239.8|222148.7|222143.1|221984.1|267
1590552000000|2020-05-27 04:00:00|222174.5|222124.5|222295.4|222245.4|222331.4|222250|222174.5|222105.1|443
1590552300000|2020-05-27 04:05:00|222291.9|222241.9|222432.5|222307.5|222509.9|222345.7|222280.2|222220.2|392
1590552600000|2020-05-27 04:10:00|222429.6|222304.6|222405.6|222280.6|222543|222341.5|222374.6|222188.3|339
1590552900000|2020-05-27 04:15:00|222405.2|222280.2|222317.9|222192.9|222442.8|222317.8|222269.4|222169.1|355
1590553200000|2020-05-27 04:20:00|222318.8|222193.8|222281.6|222156.6|222389.5|222197.3|222222.5|222098.1|298
1590553500000|2020-05-27 04:25:00|222281.4|222156.4|222171.1|222046.1|222290.9|222165.9|222127.1|221982.7|335
1590553800000|2020-05-27 04:30:00|222166.2|222041.2|222220.6|222170.6|222252.4|222170.6|222160.7|222035.7|362
1590554100000|2020-05-27 04:35:00|222262.1|222137.1|222268.2|222218.2|222308|222232|222241.5|222128.5|329
1590554400000|2020-05-27 04:40:00|222252.6|222202.6|222255|222130|222298.4|222214.4|222214.7|222117.6|334
1590554700000|2020-05-27 04:45:00|222254.5|222129.5|222306.7|222256.7|222369.1|222283.4|222206.6|222074.5|353
1590555000000|2020-05-27 04:50:00|222305.5|222255.5|222411.9|222286.9|222563.1|222354.6|222295|222203.8|423
1590555300000|2020-05-27 04:55:00|222413.5|222288.5|222457.4|222332.4|222550.5|222357.3|222381.2|222256.2|338
1590555600000|2020-05-27 05:00:00|222459.9|222334.9|222486|222361|222607.8|222425|222442.5|222280|356
1590555900000|2020-05-27 05:05:00|222467.7|222342.7|222365.9|222240.9|222552|222377.6|222308.4|222161.8|491
1590556200000|2020-05-27 05:10:00|222375.8|222250.8|222441.8|222316.8|222536.2|222343|222347.3|222136|454
1590556500000|2020-05-27 05:15:00|222446|222321|222499.1|222246.8|222580.7|222381.8|222409.6|222213.9|341
1590556800000|2020-05-27 05:20:00|222505.9|222249.2|222503|222235.9|222524.8|222324.5|222365.4|222163.2|380
1590557100000|2020-05-27 05:25:00|222508.6|222250.9|222338.1|222213.1|222517.4|222345.3|222310.4|222101.5|538
1590557400000|2020-05-27 05:30:00|222404.6|222142.4|222366.3|222241.3|222438.7|222291.9|222270.7|222130.2|425
1590557700000|2020-05-27 05:35:00|222368.5|222243.5|222329.4|222204.4|222427.8|222281.6|222279.4|222119.3|413
1590558000000|2020-05-27 05:40:00|222329.5|222204.5|222291|222166|222426.8|222233|222264.4|222099|386
1590558300000|2020-05-27 05:45:00|222289.5|222164.5|222293|222243|222317.5|222263|222266.7|222145.8|316
1590558600000|2020-05-27 05:50:00|222294.4|222244.4|222508.5|222383.5|222551.2|222442.9|222248.5|222198.5|382
1590558900000|2020-05-27 05:55:00|222506.6|222381.6|222525|222400|222558.3|222466.7|222463.8|222364|380
1590559200000|2020-05-27 06:00:00|222494.4|222444.4|222373.4|222323.4|222631.7|222549.1|222361.6|222258.1|679
1590559500000|2020-05-27 06:05:00|222354.3|222304.3|222346.1|222221.1|222411.7|222304.3|222291.6|222170.8|460
1590559800000|2020-05-27 06:10:00|222348.7|222223.7|222205.2|222080.2|222412|222232.4|222179.9|222020.1|584
1590560100000|2020-05-27 06:15:00|222204|222079|222250.3|222125.3|222361.7|222187.8|222191.3|222045.7|675
1590560400000|2020-05-27 06:20:00|222251.6|222126.6|222275.4|222150.4|222346.8|222164.6|222214.6|222061.4|510
1590560700000|2020-05-27 06:25:00|222280.3|222155.3|222618.8|222493.8|222706|222541.3|222260.5|222083.6|482
1590561000000|2020-05-27 06:30:00|222625.3|222500.3|222778.6|222653.6|222788.5|222722.2|222599|222488.4|561
1590561300000|2020-05-27 06:35:00|222777.9|222652.9|222761.8|222636.8|222832.9|222750.3|222718|222611.9|523
1590561600000|2020-05-27 06:40:00|222759.8|222634.8|222828.2|222778.2|222843.3|222783.9|222691.6|222607.2|436
1590561900000|2020-05-27 06:45:00|222828.3|222778.3|222744|222694|222868|222805.5|222725|222604.8|539
1590562200000|2020-05-27 06:50:00|222743.8|222693.8|222792.8|222742.8|222831.5|222753.9|222668.3|222595|536
1590562500000|2020-05-27 06:55:00|222794.2|222744.2|222833.1|222708.1|222905.6|222804.4|222761.3|222670.6|563
1590562800000|2020-05-27 07:00:00|222818.5|222693.5|222578.5|222453.5|222870|222774.7|222527.7|222442.4|703
1590563100000|2020-05-27 07:05:00|222573.3|222448.3|222704.3|222654.3|222776.5|222655.4|222529.1|222443.3|624
1590563400000|2020-05-27 07:10:00|222698|222648|222794|222744|222841.3|222791.3|222693.1|222643.1|535
1590563700000|2020-05-27 07:15:00|222794.8|222744.8|223208.2|223158.2|223468.5|223418.5|222756.1|222706.1|622
1590564000000|2020-05-27 07:20:00|223200.9|223150.9|223310.6|223185.6|223317.6|223247.1|222985|222912.9|723
1590564300000|2020-05-27 07:25:00|223307.6|223182.6|223093.8|223043.8|223445|223361.4|223093.8|223014.3|601
1590564600000|2020-05-27 07:30:00|223096.6|223046.6|223176.4|223051.4|223231.5|223131.6|223089.3|223012.6|660
1590564900000|2020-05-27 07:35:00|223183.8|223058.8|222752|222627|223186.6|223110.7|222692.7|222604.6|659
1590565200000|2020-05-27 07:40:00|222753.1|222628.1|222517.2|222467.2|222779.5|222687.4|222440.3|222390.3|589
1590565500000|2020-05-27 07:45:00|222518.4|222468.4|222216.2|222091.2|222521.7|222471.7|222143.6|222059.1|775
1590565800000|2020-05-27 07:50:00|222193.4|222068.4|222407|222357|222424.1|222374.1|222128.3|222042.5|717
1590566100000|2020-05-27 07:55:00|222405.9|222355.9|222453|222403|222523.7|222443.9|222403|222301.8|558
1590566400000|2020-05-27 08:00:00|222454.6|222404.6|222311.9|222186.9|222489.7|222420.3|222301.7|222176.7|693
1590566700000|2020-05-27 08:05:00|222313.5|222188.5|222450.4|222325.4|222494.4|222369.4|222295.4|222176.9|669
1590567000000|2020-05-27 08:10:00|222450.5|222325.5|222405.8|222280.8|222486.8|222380.8|222378|222253|623
1590567300000|2020-05-27 08:15:00|222397.4|222272.4|222375.8|222250.8|222432.1|222331.7|222327.1|222230.8|693
1590567600000|2020-05-27 08:20:00|222374.8|222249.8|222413.7|222288.7|222492.1|222367.1|222337.5|222223.8|738
1590567900000|2020-05-27 08:25:00|222415.8|222290.8|222260.6|222135.6|222513.8|222388.8|222249.2|222124.2|780
1590568200000|2020-05-27 08:30:00|222265.7|222140.7|222297.3|222247.3|222349|222274.1|222180.4|222055.4|619
1590568500000|2020-05-27 08:35:00|222290.8|222240.8|222374.4|222249.4|222467.7|222379.8|222277.2|222165.3|697
1590568800000|2020-05-27 08:40:00|222379.7|222254.7|222284.5|222159.5|222451.4|222333.9|222183.6|222123.6|623
1590569100000|2020-05-27 08:45:00|222287.4|222162.4|222336.3|222211.3|222361.7|222236.7|222265.5|222140.5|586
1590569400000|2020-05-27 08:50:00|222337.7|222212.7|222440.5|222390.5|222460.4|222410.4|222303.4|222178.4|639
1590569700000|2020-05-27 08:55:00|222442.1|222392.1|222681.9|222631.9|222728.8|222653.8|222431.7|222381.7|670
1590570000000|2020-05-27 09:00:00|222720.8|222595.8|222668.2|222618.2|222761.6|222696.4|222663.2|222572.2|590
1590570300000|2020-05-27 09:05:00|222668.8|222618.8|222824.1|222699.1|222913.7|222788.7|222666.1|222616.1|638
1590570600000|2020-05-27 09:10:00|222827.8|222702.8|222773.6|222648.6|222875.3|222806.5|222694.1|222572.4|635
1590570900000|2020-05-27 09:15:00|222777.4|222652.4|222714.2|222589.2|222777.4|222652.4|222660|222570|597
1590571200000|2020-05-27 09:20:00|222707.9|222582.9|222599.6|222549.6|222708.6|222597.8|222575.3|222525.3|573
1590571500000|2020-05-27 09:25:00|222600.4|222550.4|222288.1|222238.1|222600.4|222550.4|222197.2|222090.9|815
1590571800000|2020-05-27 09:30:00|222280|222230|222559.1|222509.1|222577.6|222518.3|222245.2|222163.3|645
1590572100000|2020-05-27 09:35:00|222557.5|222507.5|222437.4|222312.4|222674|222604.6|222387.2|222270.5|702
1590572400000|2020-05-27 09:40:00|222433.8|222308.8|222553.8|222428.8|222585.3|222460.3|222431.5|222306.5|681
1590572700000|2020-05-27 09:45:00|222555.7|222430.7|222204.3|222079.3|222559.2|222434.2|222188.2|222063.2|711
1590573000000|2020-05-27 09:50:00|222177.7|222052.7|221725.7|221675.7|222195.4|222100.5|221702.6|221637.4|733
1590573300000|2020-05-27 09:55:00|221729.2|221679.2|221459.6|221409.6|221820.9|221742.9|221450.2|221400.2|758
1590573600000|2020-05-27 10:00:00|221460.4|221410.4|221735.8|221610.8|221749.8|221662.9|221423.5|221373.5|665
1590573900000|2020-05-27 10:05:00|221737.3|221612.3|221506|221381|221755.2|221630.2|221487.2|221376.8|660
1590574200000|2020-05-27 10:10:00|221506.8|221381.8|221639.9|221589.9|221888.3|221763.3|221502.9|221377.9|675
1590574500000|2020-05-27 10:15:00|221639.8|221589.8|221683.3|221558.3|221730.8|221605.8|221541.4|221416.4|734
1590574800000|2020-05-27 10:20:00|221683.5|221558.5|221685.7|221560.7|221743.1|221643.3|221612.8|221487.8|718
1590575100000|2020-05-27 10:25:00|221684.4|221559.4|221727.1|221677.1|221751.5|221684.5|221645.8|221559.3|600
1590575400000|2020-05-27 10:30:00|221732.6|221682.6|221843|221718|221964.5|221868.5|221726.3|221676.3|631
1590575700000|2020-05-27 10:35:00|221844.1|221719.1|222040.8|221915.8|222123.6|222020.1|221841.9|221716.9|599
1590576000000|2020-05-27 10:40:00|222044.5|221919.5|221914|221789|222212.4|222103.2|221886.1|221787.7|713
1590576300000|2020-05-27 10:45:00|221916.1|221791.1|221950.7|221825.7|222072.4|221898.8|221887.5|221791.1|610
1590576600000|2020-05-27 10:50:00|221938.2|221813.2|222093.6|221968.6|222129|222004|221930.3|221807.7|720
1590576900000|2020-05-27 10:55:00|222099.7|221974.7|222071.3|221946.3|222199.1|222129.7|222014.2|221922|727
1590577200000|2020-05-27 11:00:00|222069.5|221944.5|222007.8|221957.8|222219.6|222098.5|222007.8|221944.5|647
1590577500000|2020-05-27 11:05:00|221956.9|221906.9|221823.9|221773.9|222049.5|221924.5|221800.1|221750.1|686
1590577800000|2020-05-27 11:10:00|221825.1|221775.1|222028.7|221978.7|222102.4|222030.8|221622.5|221572.5|815
1590578100000|2020-05-27 11:15:00|222029.4|221979.4|222128.5|222078.5|222150.2|222100.2|222022.3|221934.5|682
1590578400000|2020-05-27 11:20:00|222129.5|222079.5|221862.4|221812.4|222133|222083|221862.4|221812.4|634
1590578700000|2020-05-27 11:25:00|221863.8|221813.8|221792.6|221742.6|221875.7|221825.7|221776.7|221726.7|623
1590579000000|2020-05-27 11:30:00|221791.3|221741.3|221813.3|221763.3|221843.7|221793.7|221779.3|221729.3|638
1590579300000|2020-05-27 11:35:00|221813|221763|221872.4|221822.4|221887.6|221837.6|221782.4|221732.4|604
1590579600000|2020-05-27 11:40:00|221871.1|221821.1|222183.5|222133.5|222189.7|222139.7|221870.6|221820.6|667
1590579900000|2020-05-27 11:45:00|222185.6|222135.6|222398.6|222348.6|222528.4|222478.4|222151.1|222101.1|803
1590580200000|2020-05-27 11:50:00|222394.2|222344.2|222220.8|222170.8|222401.4|222351.4|222186.7|222136.7|575
1590580500000|2020-05-27 11:55:00|222222.5|222172.5|222909.3|222859.3|222950|222900|222216.5|222166.5|830
1590580800000|2020-05-27 12:00:00|222902.1|222852.1|222856.5|222806.5|222910.2|222860.2|222630|222580|769
1590581100000|2020-05-27 12:05:00|222856.7|222806.7|223186.3|223136.3|223436|223386|222831|222781|972
1590581400000|2020-05-27 12:10:00|223186.4|223136.4|223368.5|223318.5|223371.1|223321.1|223009.7|222959.7|817
1590581700000|2020-05-27 12:15:00|223365.1|223315.1|222915.9|222865.9|223465.1|223415.1|222911.4|222861.4|827
1590582000000|2020-05-27 12:20:00|222896.8|222846.8|222783.5|222733.5|222969.7|222919.7|222695.2|222645.2|822
1590582300000|2020-05-27 12:25:00|222784|222734|222587.5|222537.5|222784.9|222734.9|222409.8|222359.8|764
1590582600000|2020-05-27 12:30:00|222586.8|222536.8|222356.7|222306.7|222586.8|222536.8|222323.2|222273.2|828
1590582900000|2020-05-27 12:35:00|222350.3|222300.3|222297|222247|222462.3|222382.7|222252.6|222202.6|690
1590583200000|2020-05-27 12:40:00|222297.3|222247.3|222302.9|222252.9|222366.1|222316.1|222153.8|222103.8|652
1590583500000|2020-05-27 12:45:00|222305.2|222255.2|222246.2|222196.2|222432.8|222382.8|222245.4|222195.4|806
1590583800000|2020-05-27 12:50:00|222245.2|222195.2|222926.4|222876.4|223093.8|223043.8|222243.7|222193.7|898
1590584100000|2020-05-27 12:55:00|222925.2|222875.2|223115.4|223065.4|223138.6|223088.6|222838.5|222788.5|910
1590584400000|2020-05-27 13:00:00|223114.8|223064.8|222911.6|222861.6|223320.4|223270.4|222811.8|222761.8|988
1590584700000|2020-05-27 13:05:00|222889.6|222839.6|222761|222711|222940.6|222890.6|222647.6|222597.6|900
1590585000000|2020-05-27 13:10:00|222759.4|222709.4|222808.7|222758.7|222897.1|222847.1|222700.6|222650.6|918
1590585300000|2020-05-27 13:15:00|222809.5|222759.5|222362.1|222312.1|222820.3|222770.3|222339.7|222289.7|760
1590585600000|2020-05-27 13:20:00|222354.2|222304.2|223097.5|223047.5|223125.2|223075.2|222299.5|222249.5|902
1590585900000|2020-05-27 13:25:00|223098.7|223048.7|222815.8|222765.8|223131.1|223081.1|222634.6|222584.6|878
1590586200000|2020-05-27 13:30:00|222810.5|222760.5|222551.4|222501.4|222810.5|222760.5|222408.9|222358.9|960
1590586500000|2020-05-27 13:35:00|222558.1|222508.1|222719.2|222669.2|222740.7|222690.7|222423.1|222373.1|855
1590586800000|2020-05-27 13:40:00|222721.5|222671.5|222960.1|222910.1|223128.5|223064.1|222711|222661|979
1590587100000|2020-05-27 13:45:00|222973.3|222923.3|223748.7|223698.7|223752.9|223702.9|222953.8|222903.8|924
1590587400000|2020-05-27 13:50:00|223744.4|223694.4|224103.5|224053.5|224242.6|224192.6|223575.9|223504|1023
1590587700000|2020-05-27 13:55:00|224098.7|224048.7|223916.8|223866.8|224098.7|224048.7|223437.7|223359.6|971
1590588000000|2020-05-27 14:00:00|223915.3|223865.3|223771.9|223721.9|224313.3|224263.3|223728.7|223678.7|948
1590588300000|2020-05-27 14:05:00|223773.6|223723.6|223480.3|223430.3|223836.5|223786.5|223454.1|223404.1|986
1590588600000|2020-05-27 14:10:00|223483.7|223433.7|223340.7|223290.7|223489.9|223439.9|223310.6|223260.6|851
1590588900000|2020-05-27 14:15:00|223338|223288|223406.8|223356.8|223445.1|223395.1|223081.4|223031.4|883
1590589200000|2020-05-27 14:20:00|223406.3|223356.3|223751.5|223701.5|223879.8|223826.8|223349.4|223299.4|927
1590589500000|2020-05-27 14:25:00|223750.8|223700.8|223797.9|223747.9|223942|223857.5|223613.8|223518.9|912
1590589800000|2020-05-27 14:30:00|223777.7|223727.7|224042.4|223992.4|224270.3|224220.3|223775.6|223725.6|916
1590590100000|2020-05-27 14:35:00|224067.9|224017.9|224028.5|223978.5|224293.3|224243.3|223870.4|223820.4|978
1590590400000|2020-05-27 14:40:00|224024.4|223974.4|224238.7|224188.7|224321.9|224271.9|224000.5|223950.5|975
1590590700000|2020-05-27 14:45:00|224248.3|224198.3|224850.9|224800.9|224943.7|224873.8|224236.1|224186.1|970
1590591000000|2020-05-27 14:50:00|224859.1|224809.1|224484|224434|224917.8|224837.3|224480.6|224430.6|1017
1590591300000|2020-05-27 14:55:00|224482.9|224432.9|224561.2|224511.2|224897.6|224847.6|224324.4|224274.4|1014
1590591600000|2020-05-27 15:00:00|224559.7|224509.7|224190.3|224140.3|224566.8|224516.8|223955|223905|1068
1590591900000|2020-05-27 15:05:00|224189.6|224139.6|224194.9|224144.9|224261.7|224211.7|224019.2|223969.2|1000
1590592200000|2020-05-27 15:10:00|224194.5|224144.5|224207|224157|224307.1|224257.1|224182.3|224132.3|812
1590592500000|2020-05-27 15:15:00|224205.3|224155.3|224243.7|224193.7|224297.4|224247.4|224124.4|224074.4|895
1590592800000|2020-05-27 15:20:00|224243.1|224193.1|224463.1|224413.1|224499.3|224449.3|224243|224193|1000
1590593100000|2020-05-27 15:25:00|224448.1|224398.1|224299.2|224249.2|224910.5|224860.5|224289.7|224239.7|957
1590593400000|2020-05-27 15:30:00|224295.3|224245.3|224303|224253|224490.2|224426.5|224233.2|224183.2|875
1590593700000|2020-05-27 15:35:00|224297.5|224247.5|224507.3|224457.3|224781|224664.8|224007.6|223957.6|828
1590594000000|2020-05-27 15:40:00|224518.5|224468.5|224296.9|224246.9|224518.5|224468.5|224237.9|224187.9|938
1590594300000|2020-05-27 15:45:00|224296.4|224246.4|223730.6|223680.6|224302.1|224252.1|223683.3|223633.3|962
1590594600000|2020-05-27 15:50:00|223734.7|223684.7|223626.6|223576.6|223984.7|223934.7|223574|223524|819
1590594900000|2020-05-27 15:55:00|223626|223576|223763.4|223713.4|223822.4|223772.4|223496|223446|842
1590595200000|2020-05-27 16:00:00|223772.9|223722.9|223732.5|223682.5|223776|223723.2|223603.6|223543.4|891
1590595500000|2020-05-27 16:05:00|223739.1|223689.1|223760.1|223710.1|223815|223765|223609.1|223559.1|847
1590595800000|2020-05-27 16:10:00|223765.4|223715.4|223977.8|223927.8|224003.3|223953.3|223718|223633.9|747
1590596100000|2020-05-27 16:15:00|223976|223926|223887.8|223837.8|224035.9|223969.5|223847.3|223751.7|853
1590596400000|2020-05-27 16:20:00|223888.3|223838.3|223852.6|223802.6|223969.6|223919.6|223819.5|223766.7|754
1590596700000|2020-05-27 16:25:00|223855.7|223805.7|223796.2|223746.2|223855.7|223805.7|223707.7|223657.7|764
1590597000000|2020-05-27 16:30:00|223799.2|223749.2|223649.9|223599.9|223872.8|223822.8|223642.5|223592.5|771
1590597300000|2020-05-27 16:35:00|223649.3|223599.3|223717.6|223667.6|223757.4|223707.4|223588.3|223538.3|813
1590597600000|2020-05-27 16:40:00|223717.3|223667.3|223808.5|223758.5|223864.7|223814.7|223717.3|223667.3|768
1590597900000|2020-05-27 16:45:00|223792.1|223742.1|223681.6|223631.6|223795.4|223745.4|223555|223505|812
1590598200000|2020-05-27 16:50:00|223681.3|223631.3|223898.5|223848.5|223999.6|223949.6|223645.5|223595.5|708
1590598500000|2020-05-27 16:55:00|223898.7|223848.7|224288.2|224163.2|224327.7|224245.6|223896.6|223821.6|665
1590598800000|2020-05-27 17:00:00|224251.9|224201.9|223991.9|223941.9|224454|224369.9|223964.1|223914.1|852
1590599100000|2020-05-27 17:05:00|223991.6|223941.6|223812.9|223762.9|223995.2|223945.2|223767.7|223686.7|752
1590599400000|2020-05-27 17:10:00|223816.3|223766.3|223792.9|223742.9|223914.5|223823.6|223659.1|223568.3|747
1590599700000|2020-05-27 17:15:00|223793.9|223743.9|223772|223722|223867.1|223776.8|223688.8|223638.8|637
1590600000000|2020-05-27 17:20:00|223779.4|223729.4|223975.9|223850.9|224020.1|223947|223734.5|223637.5|651
1590600300000|2020-05-27 17:25:00|223975.2|223850.2|223911.1|223861.1|224021.6|223919|223909.3|223709.3|601
1590600600000|2020-05-27 17:30:00|223913.4|223863.4|223945.4|223895.4|224097.4|223974.4|223895.5|223804.9|733
1590600900000|2020-05-27 17:35:00|223943.1|223893.1|223652.8|223527.8|224005|223894.6|223604.1|223524.3|736
1590601200000|2020-05-27 17:40:00|223651.8|223526.8|223739.4|223689.4|223771.5|223721.5|223580.7|223501.2|720
1590601500000|2020-05-27 17:45:00|223740.1|223690.1|223561.1|223511.1|223855|223805|223554.2|223504.2|687
1590601800000|2020-05-27 17:50:00|223564|223514|223636.9|223586.9|223676.8|223626.8|223519.5|223469.5|646
1590602100000|2020-05-27 17:55:00|223634.5|223584.5|223696.2|223571.2|223820.7|223738.1|223578.7|223528.7|764
1590602400000|2020-05-27 18:00:00|223692.3|223567.3|223209.5|223159.5|223713.3|223601.8|223196.4|223106.2|795
1590602700000|2020-05-27 18:05:00|223197.9|223147.9|223282.4|223232.4|223338.4|223287.9|223187.8|223137.8|751
1590603000000|2020-05-27 18:10:00|223282.7|223232.7|223335.1|223285.1|223351.2|223301.2|223255.9|223205.9|786
1590603300000|2020-05-27 18:15:00|223339.4|223289.4|223457.5|223407.5|223488.3|223438.3|223251.5|223201|769
1590603600000|2020-05-27 18:20:00|223457.4|223407.4|223344.7|223294.7|223526.7|223446.6|223305.4|223255.4|664
1590603900000|2020-05-27 18:25:00|223334.7|223284.7|223349.4|223299.4|223502.9|223443.3|223331.8|223278.1|763
1590604200000|2020-05-27 18:30:00|223351.2|223301.2|223338|223288|223488.7|223438.7|223302.5|223252.5|641
1590604500000|2020-05-27 18:35:00|223337|223287|223350.2|223300.2|223440.5|223387.5|223330|223273.7|784
1590604800000|2020-05-27 18:40:00|223349.3|223299.3|223213.6|223163.6|223394.3|223317.8|223131.2|223081.2|736
1590605100000|2020-05-27 18:45:00|223214.3|223164.3|223020.8|222895.8|223220|223170|222887|222837|717
1590605400000|2020-05-27 18:50:00|223017.7|222892.7|222945.7|222895.7|223057.4|222965.2|222897.7|222847.7|669
1590605700000|2020-05-27 18:55:00|222948.2|222898.2|223041.1|222991.1|223085.3|223035.3|222930|222880|859
1590606000000|2020-05-27 19:00:00|223021.4|222971.4|223303.2|223178.2|223364|223239|222986.4|222918.4|791
1590606300000|2020-05-27 19:05:00|223303.4|223178.4|223418.8|223293.8|223425.8|223345.7|223252.8|223162.5|593
1590606600000|2020-05-27 19:10:00|223419.4|223294.4|223290.2|223240.2|223420.6|223335.3|223278.7|223185.2|614
1590606900000|2020-05-27 19:15:00|223292.4|223242.4|223217.7|223167.7|223418.9|223341.1|223216.3|223132.9|617
1590607200000|2020-05-27 19:20:00|223219.3|223169.3|223360|223310|223412|223327.6|223214.4|223164.4|627
1590607500000|2020-05-27 19:25:00|223358.4|223308.4|223307.1|223257.1|223430.8|223347.5|223274.6|223224.6|630
1590607800000|2020-05-27 19:30:00|223326.6|223276.6|223388.4|223263.4|223460.3|223383.3|223277.2|223197.4|695
1590608100000|2020-05-27 19:35:00|223389|223264|223366.3|223241.3|223489.8|223412.8|223276.4|223215.4|684
1590608400000|2020-05-27 19:40:00|223370.7|223245.7|222982.3|222932.3|223389.9|223280|222973.7|222884.1|723
1590608700000|2020-05-27 19:45:00|222983|222933|222999.7|222874.7|223056.6|222963.3|222916.6|222837.8|737
1590609000000|2020-05-27 19:50:00|222948.3|222898.3|223186|223136|223215.9|223136.6|222938.6|222848.2|816
1590609300000|2020-05-27 19:55:00|223184|223134|223036.7|222911.7|223185.7|223135.7|222964.2|222894.3|700
1590609600000|2020-05-27 20:00:00|223016.3|222891.3|223038.2|222913.2|223181.1|223131.1|222932.2|222857.1|723
1590609900000|2020-05-27 20:05:00|223036.4|222911.4|222817.4|222767.4|223042.1|222917.1|222784.7|222692.2|631
1590610200000|2020-05-27 20:10:00|222816.2|222766.2|222936.7|222886.7|223091.9|222995.6|222809.2|222758.6|572
1590610500000|2020-05-27 20:15:00|222932|222882|222974.4|222849.4|223036|222931.9|222883.9|222806.5|570
1590610800000|2020-05-27 20:20:00|222931|222881|223035.5|222910.5|223141.1|223053.1|222921.7|222825.8|513
1590611100000|2020-05-27 20:25:00|223037|222912|223120.4|222995.4|223169.1|223076.2|223018.3|222893.3|460
1590611400000|2020-05-27 20:30:00|223116|222991|223095.6|222970.6|223208.8|223121|223050.9|222925.9|401
1590611700000|2020-05-27 20:35:00|223093.6|222968.6|223146|223021|223183.8|223058.8|223067.3|222942.3|606
1590612000000|2020-05-27 20:40:00|223149.2|223024.2|223168.1|223043.1|223201.7|223091.9|223090.1|222994.4|621
1590612300000|2020-05-27 20:45:00|223154.4|223029.4|223281.9|223156.9|223290.5|223183.5|223150.6|223029.4|394
1590612600000|2020-05-27 20:50:00|223279.6|223154.6|223218.1|223093.1|223354.4|223206.9|223195.9|223070.9|379
1590612900000|2020-05-27 20:55:00|223216.5|223091.5|223550.3|223201.3|223970.4|223621.4|223034.2|222812.2|663
1590613200000|2020-05-27 21:00:00|223576.7|223227.7|223494.5|223145.5|223612|223263|223231|222882|79
1590613500000|2020-05-27 21:05:00|223450.5|223101.5|223489.1|223140.1|223649.2|223300.2|223443|223094|217
1590613800000|2020-05-27 21:10:00|223488.8|223139.8|223510.8|223161.8|223650.9|223301.9|223439|223090|187
1590614100000|2020-05-27 21:15:00|223601.3|223252.3|223549.2|223200.2|223658.1|223309.1|223414.9|223065.9|99
1590614400000|2020-05-27 21:20:00|223538.7|223189.7|223511.1|223162.1|223674.4|223325.4|223418.2|223069.2|91
1590614700000|2020-05-27 21:25:00|223511.2|223162.2|223536.8|223187.8|223638.7|223289.7|223442.9|223093.9|182
1590615000000|2020-05-27 21:30:00|223494.1|223145.1|223473.3|223124.3|223596.7|223247.7|223433.9|223084.9|229
1590615300000|2020-05-27 21:35:00|223478.8|223129.8|223513.9|223164.9|223604.6|223255.6|223302.9|222953.9|207
1590615600000|2020-05-27 21:40:00|223518.8|223169.8|223489|223140|223640.6|223291.6|223381.3|223032.3|180
1590615900000|2020-05-27 21:45:00|223494|223145|223523.1|223174.1|223618.4|223269.4|223459.8|223110.8|149
1590616200000|2020-05-27 21:50:00|223516.3|223167.3|223412|223063|223649.5|223300.5|223360.7|223011.7|299
1590616500000|2020-05-27 21:55:00|223407.7|223058.7|223539.2|223190.2|223588.3|223239.3|223378|223029|352
1590616800000|2020-05-27 22:00:00|223537|223188|223482.3|223199.9|223580.5|223334.6|223383.3|223059.6|657
1590617100000|2020-05-27 22:05:00|223495.2|223185.6|223563.8|223214.8|223579.2|223334.9|223410.6|223172|342
1590617400000|2020-05-27 22:10:00|223560.6|223215.4|223481.6|223178.1|223560.6|223306.1|223381.8|223154.2|357
1590617700000|2020-05-27 22:15:00|223476|223183|223502.6|223205.6|223546.9|223306.7|223372.1|223156|461
1590618000000|2020-05-27 22:20:00|223500.5|223205.5|223500.8|223173.7|223539.6|223292.5|223395.4|223154.6|215
1590618300000|2020-05-27 22:25:00|223411.9|223286.9|223432.7|223307.7|223548.8|223349.8|223375.8|223165.1|166
1590618600000|2020-05-27 22:30:00|223423.3|223298.3|223447.3|223322.3|223563.5|223329|223406.6|223167.8|206
1590618900000|2020-05-27 22:35:00|223443.8|223318.8|223532|223264.7|223557.4|223339.7|223439|223202.6|200
1590619200000|2020-05-27 22:40:00|223536.4|223260.2|223448.4|223323.4|223582.9|223335.1|223445.7|223215.1|224
1590619500000|2020-05-27 22:45:00|223449.1|223324.1|223461.6|223336.6|223582.2|223359.5|223443.3|223206.7|194
1590619800000|2020-05-27 22:50:00|223461.4|223336.4|223452.2|223327.2|223583.2|223382.4|223406.8|223196.1|210
1590620100000|2020-05-27 22:55:00|223452.3|223327.3|223448.7|223182.9|223561.8|223379.7|223364.8|223149.3|362
1590620400000|2020-05-27 23:00:00|223454.7|223147.5|223466.9|223138.1|223563.4|223337|223362.5|223124.7|482
1590620700000|2020-05-27 23:05:00|223472.2|223136.1|223394|223092.1|223499.4|223243.1|223308.9|223075.9|366
1590621000000|2020-05-27 23:10:00|223382.6|223099.5|223293.1|223168.1|223407.6|223175.9|223278.4|223070.3|224
1590621300000|2020-05-27 23:15:00|223294.1|223169.1|223427.4|223168.2|223439.4|223239.7|223279.6|223083|269
1590621600000|2020-05-27 23:20:00|223426.7|223173.3|223480.2|223185.8|223519|223303.8|223357|223131.6|390
1590621900000|2020-05-27 23:25:00|223484.8|223180.8|223503.2|223154.2|223509.6|223279|223323.3|223088|355
1590622200000|2020-05-27 23:30:00|223503.3|223154.3|223461.8|223201.6|223529.4|223282.2|223393|223146.2|300
1590622500000|2020-05-27 23:35:00|223467.2|223199.2|223465|223194.7|223502.1|223280.6|223381.9|223149.5|236
1590622800000|2020-05-27 23:40:00|223459.8|223199.9|223487.6|223138.6|223536.9|223296|223388.8|223124.9|258
1590623100000|2020-05-27 23:45:00|223478.5|223129.5|223452.1|223185|223516.2|223294.5|223379.5|223106|294
1590623400000|2020-05-27 23:50:00|223478|223169.6|223328.4|223010.8|223496.2|223181.2|223302.9|222997.1|524
1590623700000|2020-05-27 23:55:00|223323.4|223010.6|223233|223108|223340|223124.7|223204.7|222969.5|401
1590624000000|2020-05-28 00:00:00|223289.2|223032.1|223250.9|223125.9|223354.9|223138.7|223224.2|222999.4|459
1590624300000|2020-05-28 00:05:00|223251|223126|223054.5|222929.5|223300.1|223126.4|223014.2|222802|452
1590624600000|2020-05-28 00:10:00|223061.7|222936.7|223088.7|222827.1|223181.5|222967.5|223019.7|222804.4|339
1590624900000|2020-05-28 00:15:00|223090|222826.1|223098.8|222824.5|223125.1|222911.4|223010.1|222790.9|352
1590625200000|2020-05-28 00:20:00|223100.5|222823.8|223088.2|222802.4|223157.2|222944.2|223015.4|222786.2|301
1590625500000|2020-05-28 00:25:00|223098.9|222795.2|223035.6|222910.6|223153.5|222961.3|223000.6|222784.4|369
1590625800000|2020-05-28 00:30:00|223031.2|222906.2|223031.5|222906.5|223124|222915.4|222987.9|222795|434
1590626100000|2020-05-28 00:35:00|223026.5|222901.5|222984.8|222859.8|223108|222906.7|222978.5|222787.6|393
1590626400000|2020-05-28 00:40:00|222985.6|222860.6|222904.2|222615.7|223058|222876.7|222815.9|222597.8|447
1590626700000|2020-05-28 00:45:00|222913.6|222614.3|222808|222683|222953|222776.8|222772.4|222612.4|491
1590627000000|2020-05-28 00:50:00|222804.7|222679.7|222758|222633|222900.2|222740.1|222730.1|222547|570
1590627300000|2020-05-28 00:55:00|222768.6|222643.6|223007.1|222882.1|223012.4|222887.4|222742.3|222617.3|506
1590627600000|2020-05-28 01:00:00|223003.2|222878.2|223000.9|222875.9|223063.6|222938.6|222927.7|222727.9|468
1590627900000|2020-05-28 01:05:00|223002.4|222877.4|222953.3|222828.3|223048.8|222923.8|222939.1|222752.1|422
1590628200000|2020-05-28 01:10:00|222951.1|222826.1|223148.7|223023.7|223255.3|223056.4|222906.2|222799.8|507
1590628500000|2020-05-28 01:15:00|223164|223039|223250.4|223125.4|223306.9|223181.9|223157.2|223017|484
1590628800000|2020-05-28 01:20:00|223298.4|223045.4|223255.1|223130.1|223329.4|223132.7|223196|223033.1|379
1590629100000|2020-05-28 01:25:00|223257.9|223132.9|223094.2|222969.2|223269.7|223144.7|223089.3|222916.5|430
1590629400000|2020-05-28 01:30:00|223099.9|222974.9|222882.9|222757.9|223106.3|222981.3|222822.6|222726.4|479
1590629700000|2020-05-28 01:35:00|222878.2|222753.2|222922.5|222797.5|222964|222839|222841.6|222736.6|521
1590630000000|2020-05-28 01:40:00|222920.7|222795.7|222891|222766|222955.4|222830.4|222823.4|222741.1|447
1590630300000|2020-05-28 01:45:00|222891.1|222766.1|222960.5|222835.5|223028.9|222868.3|222844.9|222719.9|509
1590630600000|2020-05-28 01:50:00|222960.6|222835.6|222740.2|222615.2|222965.5|222840.5|222701.9|222588.6|473
1590630900000|2020-05-28 01:55:00|222747.2|222622.2|222887.5|222762.5|222923.6|222767.4|222739.2|222608.5|418
1590631200000|2020-05-28 02:00:00|222888.1|222763.1|222886.1|222761.1|222985.4|222828.8|222853.5|222697.7|366
1590631500000|2020-05-28 02:05:00|222886.4|222761.4|222897|222772|222972.2|222782.8|222827.3|222689.5|450
1590631800000|2020-05-28 02:10:00|222896.7|222771.7|222843.1|222718.1|222946.2|222777.5|222795|222633.8|353
1590632100000|2020-05-28 02:15:00|222839|222714|222837.4|222712.4|222932.4|222777.8|222807.6|222641|290
1590632400000|2020-05-28 02:20:00|222840.2|222715.2|223032|222907|223092.4|222926.7|222824.5|222658.7|339
1590632700000|2020-05-28 02:25:00|223038.1|222913.1|223097.7|222972.7|223219.6|223027.6|222989.9|222809.4|383
1590633000000|2020-05-28 02:30:00|223099|222974|223159.2|223034.2|223214|223045.7|223079.2|222899|453
1590633300000|2020-05-28 02:35:00|223159.3|223034.3|223234|223109|223394|223206.8|223119.3|222938.6|371
1590633600000|2020-05-28 02:40:00|223235.8|223110.8|223038.1|222913.1|223306|223112.3|223020.5|222863|408
1590633900000|2020-05-28 02:45:00|223030|222905|222956.6|222831.6|223088.7|222963.7|222908.7|222744.3|511
1590634200000|2020-05-28 02:50:00|222959.1|222834.1|222954.5|222829.5|223002.3|222877.3|222912.2|222787.2|499
1590634500000|2020-05-28 02:55:00|222958.8|222833.8|222904.6|222779.6|222975.5|222850.5|222796.4|222671.4|420
1590634800000|2020-05-28 03:00:00|222903.4|222778.4|222956.3|222831.3|223001.5|222876.5|222900.2|222775.2|348
1590635100000|2020-05-28 03:05:00|222960.6|222835.6|223003.3|222878.3|223101.5|222976.5|222945.1|222818|433
1590635400000|2020-05-28 03:10:00|223006.9|222881.9|223085.8|222960.8|223116.3|222991.3|222943|222818|539
1590635700000|2020-05-28 03:15:00|223087.6|222962.6|222941.9|222816.9|223100|222975|222919.9|222785.3|395
1590636000000|2020-05-28 03:20:00|222948.3|222823.3|223012.1|222887.1|223028.3|222903.3|222890.4|222742.4|420
1590636300000|2020-05-28 03:25:00|223011.7|222886.7|223029|222904|223055|222930|222976.5|222851.5|422
1590636600000|2020-05-28 03:30:00|223028.6|222903.6|223161.4|223036.4|223176.7|223051.7|222998.7|222873.7|489
1590636900000|2020-05-28 03:35:00|223162.6|223037.6|223242.3|223117.3|223287.8|223162.8|223136.2|222975.9|482
1590637200000|2020-05-28 03:40:00|223246.4|223121.4|223184.1|223059.1|223293.5|223156.2|223153.4|223028.4|411
1590637500000|2020-05-28 03:45:00|223180.6|223055.6|223223.4|223098.4|223245.5|223120.5|223113.2|222988.2|448
1590637800000|2020-05-28 03:50:00|223223.5|223098.5|223261.9|223136.9|223319.7|223230.5|223186.7|223061.7|451
1590638100000|2020-05-28 03:55:00|223263.3|223138.3|223387|223262|223558.4|223433.4|223255.1|223130.1|582
1590638400000|2020-05-28 04:00:00|223389.4|223264.4|223432.7|223307.7|223440.7|223315.7|223325|223239.7|375
1590638700000|2020-05-28 04:05:00|223432.9|223307.9|223390|223265|223438.6|223335|223332.5|223249.1|437
1590639000000|2020-05-28 04:10:00|223386.4|223261.4|223396.7|223271.7|223412.4|223330.7|223281.8|223196.7|453
1590639300000|2020-05-28 04:15:00|223398.2|223273.2|223550.4|223425.4|223555.1|223448.3|223344.8|223239.6|457
1590639600000|2020-05-28 04:20:00|223568.4|223443.4|223504.6|223379.6|223576.5|223503.1|223452.1|223373.3|517
1590639900000|2020-05-28 04:25:00|223502.9|223377.9|223517.5|223392.5|223526.2|223455.7|223461.3|223377.9|401
1590640200000|2020-05-28 04:30:00|223517.2|223392.2|223343.6|223218.6|223589.9|223493.5|223296.7|223194.5|500
1590640500000|2020-05-28 04:35:00|223343.2|223218.2|223185.7|223060.7|223422.6|223263.2|223152.9|223027.9|429
1590640800000|2020-05-28 04:40:00|223185.4|223060.4|223174|223049|223343.1|223185.8|223170.1|222995.6|455
1590641100000|2020-05-28 04:45:00|223176.4|223051.4|223153.5|223028.5|223222.9|223097.9|223146.1|223021.1|375
1590641400000|2020-05-28 04:50:00|223150.4|223025.4|223197.4|223072.4|223243.3|223118.3|223070.6|222945.6|369
1590641700000|2020-05-28 04:55:00|223198.5|223073.5|223167.7|223042.7|223248.8|223123.8|223163.4|223038.4|294
1590642000000|2020-05-28 05:00:00|223170.2|223045.2|223115.8|222990.8|223373.3|223248.3|223101.4|222976.4|588
1590642300000|2020-05-28 05:05:00|223117.4|222992.4|223020|222895|223123.4|222998.4|222952.1|222759|481
1590642600000|2020-05-28 05:10:00|223018.3|222893.3|222933.5|222808.5|223151.9|223026.9|222874.3|222660|431
1590642900000|2020-05-28 05:15:00|222950.6|222825.6|222942.1|222817.1|223060|222935|222903.3|222712.3|412
1590643200000|2020-05-28 05:20:00|222947.5|222822.5|222946.4|222821.4|223064.5|222938.5|222935.5|222743.2|340
1590643500000|2020-05-28 05:25:00|222941.6|222816.6|222880.5|222755.5|223003.2|222834.6|222874.6|222680.3|432
1590643800000|2020-05-28 05:30:00|222905.9|222780.9|222969.3|222844.3|223053.2|222877.6|222828.3|222654|513
1590644100000|2020-05-28 05:35:00|222967.9|222842.9|223184.6|223059.6|223189.3|223064.3|222956.9|222831.9|486
1590644400000|2020-05-28 05:40:00|223178.7|223053.7|223260.6|223135.6|223279.8|223154.8|223043.6|222918.6|458
1590644700000|2020-05-28 05:45:00|223258.2|223133.2|223202.7|223077.7|223333.4|223208.4|223186.3|223061.3|427
1590645000000|2020-05-28 05:50:00|223203.3|223078.3|223253.5|223128.5|223409.3|223284.3|223203.3|223078.3|484
1590645300000|2020-05-28 05:55:00|223253.8|223128.8|223195.2|223070.2|223285|223141.2|223157|223026.8|512
1590645600000|2020-05-28 06:00:00|223191.9|223066.9|223016.9|222891.9|223381.8|223256.8|223009.2|222884.2|729
1590645900000|2020-05-28 06:05:00|223019.4|222894.4|222863.2|222738.2|223108.8|222983.8|222855.9|222706|631
1590646200000|2020-05-28 06:10:00|222862.5|222737.5|222870.3|222745.3|222975.6|222818.1|222828.6|222667.6|570
1590646500000|2020-05-28 06:15:00|222869.8|222744.8|222807|222682|222958.7|222833.7|222802|222677|603
1590646800000|2020-05-28 06:20:00|222808.2|222683.2|222760.1|222635.1|222815.1|222690.1|222604.6|222479.6|644
1590647100000|2020-05-28 06:25:00|222760|222635|222779|222654|222802.6|222677.6|222747.7|222622.7|588
1590647400000|2020-05-28 06:30:00|222778.9|222653.9|222708.7|222583.7|222791|222666|222666.4|222541.4|511
1590647700000|2020-05-28 06:35:00|222714.8|222589.8|222798.8|222748.8|222944.3|222819.3|222710.7|222585.7|594
1590648000000|2020-05-28 06:40:00|222801.6|222751.6|222834.1|222784.1|222949.4|222874.8|222761|222711|708
1590648300000|2020-05-28 06:45:00|222846.7|222796.7|223044.4|222919.4|223085.9|222960.9|222817.4|222707.6|680
1590648600000|2020-05-28 06:50:00|223044.3|222919.3|223006.7|222956.7|223094|223011.7|222974.3|222916.7|595
1590648900000|2020-05-28 06:55:00|223008.6|222958.6|223104.9|223054.9|223119.6|223069.6|222938.9|222857.9|706
1590649200000|2020-05-28 07:00:00|223104.8|223054.8|223231.1|223181.1|223323|223273|222990.3|222940.3|833
1590649500000|2020-05-28 07:05:00|223202.3|223152.3|223336.2|223286.2|223339.4|223289.4|223122.7|223072.7|738
1590649800000|2020-05-28 07:10:00|223336.4|223286.4|223331.5|223281.5|223560.4|223510.4|223262|223212|787
1590650100000|2020-05-28 07:15:00|223323.9|223273.9|223335.9|223210.9|223589.3|223539.3|223143.9|223065.2|758
1590650400000|2020-05-28 07:20:00|223335.5|223210.5|223118.3|223068.3|223400.7|223350.7|223082.7|223032.7|750
1590650700000|2020-05-28 07:25:00|223116.7|223066.7|223083.2|223033.2|223224.3|223174.3|223079.6|223029.6|626
1590651000000|2020-05-28 07:30:00|223082.3|223032.3|223305.4|223255.4|223405.3|223355.3|223058.3|223008.3|801
1590651300000|2020-05-28 07:35:00|223305.9|223255.9|223205|223155|223401.3|223351.3|223091.1|223041.1|789
1590651600000|2020-05-28 07:40:00|223207.6|223157.6|223041.1|222991.1|223290.6|223240.6|223041.1|222991.1|747
1590651900000|2020-05-28 07:45:00|223044.8|222994.8|223276.8|223226.8|223363.6|223313.6|223044.8|222994.8|805
1590652200000|2020-05-28 07:50:00|223278.2|223228.2|223407.3|223357.3|223461.4|223411.4|223203.5|223153.5|885
1590652500000|2020-05-28 07:55:00|223405.5|223355.5|223307.7|223257.7|223435.1|223385.1|223264.7|223214.7|802
1590652800000|2020-05-28 08:00:00|223306.2|223256.2|223143.4|223093.4|223330.7|223280.7|223057.3|223007.3|728
1590653100000|2020-05-28 08:05:00|223146.1|223096.1|223334.6|223284.6|223353.7|223303.7|223144.4|223094.4|672
1590653400000|2020-05-28 08:10:00|223334.5|223284.5|223387.8|223337.8|223473.6|223423.6|223210.2|223160.2|726
1590653700000|2020-05-28 08:15:00|223387.3|223337.3|223447.5|223397.5|223668.5|223618.5|223383.1|223333.1|759
1590654000000|2020-05-28 08:20:00|223446.2|223396.2|223581.5|223531.5|223786.7|223736.7|223420.7|223370.7|813
1590654300000|2020-05-28 08:25:00|223577.8|223527.8|223908.4|223858.4|223928.7|223878.7|223553.3|223503.3|793
1590654600000|2020-05-28 08:30:00|223912.3|223862.3|224140.9|224090.9|224204.6|224154.6|223887|223837|807
1590654900000|2020-05-28 08:35:00|224141.6|224091.6|223882.7|223832.7|224161.1|224111.1|223862.4|223812.4|708
1590655200000|2020-05-28 08:40:00|223880.5|223830.5|223868.1|223818.1|223986.8|223936.8|223841|223791|754
1590655500000|2020-05-28 08:45:00|223867.6|223817.6|223820.6|223770.6|223938.2|223888.2|223809.1|223759.1|548
1590655800000|2020-05-28 08:50:00|223818.2|223768.2|223835.1|223785.1|223938.7|223888.7|223776.8|223726.8|729
1590656100000|2020-05-28 08:55:00|223841.5|223791.5|223691.2|223641.2|223868.4|223818.4|223648.3|223598.3|750
1590656400000|2020-05-28 09:00:00|223684.1|223634.1|223694.7|223644.7|223845.4|223795.4|223618|223568|855
1590656700000|2020-05-28 09:05:00|223694.1|223644.1|223695.8|223645.8|223967.6|223917.6|223669.3|223619.3|908
1590657000000|2020-05-28 09:10:00|223695|223645|223422.9|223372.9|223781.3|223731.3|223422.3|223372.3|895
1590657300000|2020-05-28 09:15:00|223420.6|223370.6|223333.3|223283.3|223478.8|223428.8|223306|223256|950
1590657600000|2020-05-28 09:20:00|223334.8|223284.8|223184.1|223134.1|223334.8|223284.8|223004.2|222954.2|892
1590657900000|2020-05-28 09:25:00|223184.5|223134.5|223240.2|223190.2|223332.6|223282.6|223113.4|223063.4|1007
1590658200000|2020-05-28 09:30:00|223258.3|223208.3|223320.2|223270.2|223321.6|223271.6|223107.4|223057.4|798
1590658500000|2020-05-28 09:35:00|223320.4|223270.4|223501.9|223451.9|223593.4|223543.4|223271.4|223221.4|849
1590658800000|2020-05-28 09:40:00|223502.5|223452.5|223575.6|223525.6|223582.9|223532.9|223475.9|223425.9|865
1590659100000|2020-05-28 09:45:00|223572.7|223522.7|223660.6|223610.6|223689.3|223639.3|223466.3|223416.3|832
1590659400000|2020-05-28 09:50:00|223660.5|223610.5|223941|223891|224064|224014|223657|223607|892
1590659700000|2020-05-28 09:55:00|223943.4|223893.4|223849.2|223799.2|223952.1|223902.1|223751.8|223701.8|699
1590660000000|2020-05-28 10:00:00|223846.5|223796.5|223761.1|223711.1|223863.6|223813.6|223576|223526|901
1590660300000|2020-05-28 10:05:00|223758.7|223708.7|223651.9|223601.9|223865|223815|223583.2|223533.2|755
1590660600000|2020-05-28 10:10:00|223651.4|223601.4|223802.6|223752.6|223878.7|223828.7|223637|223587|883
1590660900000|2020-05-28 10:15:00|223803.3|223753.3|223755.2|223705.2|223983.2|223933.2|223737.1|223687.1|855
1590661200000|2020-05-28 10:20:00|223756.2|223706.2|223523.1|223473.1|223936.3|223886.3|223522.1|223472.1|929
1590661500000|2020-05-28 10:25:00|223522|223472|223515.6|223465.6|223560.3|223510.3|223475.1|223425.1|788
1590661800000|2020-05-28 10:30:00|223515.2|223465.2|223574.8|223524.8|223589.8|223539.8|223507.3|223457.3|889
1590662100000|2020-05-28 10:35:00|223576.9|223526.9|223568.2|223518.2|223591.3|223541.3|223522|223472|526
1590662400000|2020-05-28 10:40:00|223568.4|223518.4|223569.8|223519.8|223717.2|223667.2|223555.8|223505.8|716
1590662700000|2020-05-28 10:45:00|223568.2|223518.2|223523.1|223473.1|223568.2|223518.2|223366|223316|880
1590663000000|2020-05-28 10:50:00|223522.7|223472.7|223498.1|223448.1|223536.8|223486.8|223431.5|223381.5|895
1590663300000|2020-05-28 10:55:00|223498.8|223448.8|223526.3|223476.3|223603.6|223553.6|223452.6|223402.6|699
1590663600000|2020-05-28 11:00:00|223522|223472|223305.5|223255.5|223591.1|223541.1|223283.5|223233.5|844
1590663900000|2020-05-28 11:05:00|223307.2|223257.2|223238.8|223188.8|223324.1|223274.1|223116.4|223066.4|731
1590664200000|2020-05-28 11:10:00|223236.7|223186.7|223243.4|223193.4|223312.6|223262.6|223208.7|223158.7|577
1590664500000|2020-05-28 11:15:00|223242.9|223192.9|223199.3|223149.3|223242.9|223192.9|223116|223066|603
1590664800000|2020-05-28 11:20:00|223198|223148|223062.9|223012.9|223203.1|223153.1|222993.7|222943.7|662
1590665100000|2020-05-28 11:25:00|223063.4|223013.4|223058.4|223008.4|223087.7|223037.7|222959.9|222909.9|631
1590665400000|2020-05-28 11:30:00|223058.7|223008.7|222758.2|222708.2|223058.7|223008.7|222755.1|222705.1|672
1590665700000|2020-05-28 11:35:00|222757.7|222707.7|222778.2|222728.2|222895.8|222845.8|222706|222656|652
1590666000000|2020-05-28 11:40:00|222777.6|222727.6|222873.2|222823.2|222913.3|222863.3|222676.8|222626.8|807
1590666300000|2020-05-28 11:45:00|222872.7|222822.7|222898.2|222848.2|222932|222882|222816.7|222766.7|678
1590666600000|2020-05-28 11:50:00|222900.7|222850.7|222953.4|222903.4|222953.4|222903.4|222816.5|222766.5|657
1590666900000|2020-05-28 11:55:00|222951.3|222901.3|223086.8|223036.8|223094|223044|222951|222901|690
1590667200000|2020-05-28 12:00:00|223084.5|223034.5|223257.3|223207.3|223325.4|223275.4|223020.3|222970.3|739
1590667500000|2020-05-28 12:05:00|223254|223204|223459.5|223409.5|223473.6|223423.6|223179.7|223129.7|915
1590667800000|2020-05-28 12:10:00|223460.1|223410.1|222963.8|222913.8|223471.9|223421.9|222963.8|222913.8|747
1590668100000|2020-05-28 12:15:00|222965.6|222915.6|222966.4|222916.4|222983.4|222933.4|222875|222825|776
1590668400000|2020-05-28 12:20:00|222968.1|222918.1|222999.5|222949.5|223116.1|223066.1|222875.2|222825.2|905
1590668700000|2020-05-28 12:25:00|223000.4|222950.4|223230.6|222958.4|223230.6|223122.1|222982.3|222932.3|749
1590669000000|2020-05-28 12:30:00|223158|223033|222879.8|222829.8|223245.7|223195.7|222868.5|222818.5|957
1590669300000|2020-05-28 12:35:00|222875.8|222825.8|222564.1|222514.1|222888.7|222838.7|222560.2|222510.2|941
1590669600000|2020-05-28 12:40:00|222563.1|222513.1|222679.4|222629.4|222706|222656|222488.1|222438.1|889
1590669900000|2020-05-28 12:45:00|222678.5|222628.5|221897.1|221847.1|222717.7|222667.7|221850.8|221800.8|907
1590670200000|2020-05-28 12:50:00|221898.3|221848.3|222249.5|222199.5|222271.6|222221.6|221881.1|221831.1|894
1590670500000|2020-05-28 12:55:00|222252.3|222202.3|222457.6|222407.6|222492.1|222442.1|222111.9|222061.9|837
1590670800000|2020-05-28 13:00:00|222458.2|222408.2|222279.9|222229.9|222490|222440|222164.8|222114.8|844
1590671100000|2020-05-28 13:05:00|222284.7|222234.7|222409.6|222359.6|222421.9|222371.9|222269.7|222219.7|742
1590671400000|2020-05-28 13:10:00|222408|222358|222236.3|222186.3|222428.2|222378.2|221919.4|221869.4|853
1590671700000|2020-05-28 13:15:00|222250.9|222200.9|222380|222330|222393.3|222343.3|222154.3|222104.3|907
1590672000000|2020-05-28 13:20:00|222381|222331|222527.7|222477.7|222684|222634|222361.8|222311.8|836
1590672300000|2020-05-28 13:25:00|222527.2|222477.2|222466.5|222416.5|222629.6|222579.6|222434.6|222384.6|845
1590672600000|2020-05-28 13:30:00|222465.7|222415.7|222938|222888|223096.8|223046.8|222446.2|222396.2|1044
1590672900000|2020-05-28 13:35:00|222934.7|222884.7|223233|223183|223294.2|223244.2|222842.3|222792.3|989
1590673200000|2020-05-28 13:40:00|223238|223188|222788.6|222738.6|223285.2|223235.2|222771.7|222721.7|977
1590673500000|2020-05-28 13:45:00|222795.8|222745.8|222787.8|222737.8|222972.7|222922.7|222739.7|222689.7|925
1590673800000|2020-05-28 13:50:00|222789.7|222739.7|222529.9|222479.9|222789.7|222739.7|222459.1|222409.1|934
1590674100000|2020-05-28 13:55:00|222522|222472|222691.8|222641.8|222819.4|222769.4|222489.9|222439.9|913
1590674400000|2020-05-28 14:00:00|222696.8|222571.8|222995.2|222945.2|223010.2|222960.2|222668.7|222557.7|950
1590674700000|2020-05-28 14:05:00|222991.7|222941.7|222810.6|222760.6|223020.8|222970.8|222671.2|222621.2|937
1590675000000|2020-05-28 14:10:00|222809.6|222759.6|222902.5|222852.5|222929.3|222879.3|222678.1|222628.1|916
1590675300000|2020-05-28 14:15:00|222904|222854|222922.9|222872.9|223004.4|222954.4|222899.7|222821.5|928
1590675600000|2020-05-28 14:20:00|222918.6|222868.6|222973.9|222923.9|223000.5|222950.5|222850.8|222800.8|863
1590675900000|2020-05-28 14:25:00|222972.3|222922.3|222836.9|222786.9|223005.5|222955.5|222718.9|222668.9|902
1590676200000|2020-05-28 14:30:00|222835.3|222785.3|222802.3|222752.3|222889.6|222839.6|222701.9|222651.9|887
1590676500000|2020-05-28 14:35:00|222803.3|222753.3|222696.4|222646.4|222804|222754|222616.8|222566.8|847
1590676800000|2020-05-28 14:40:00|222688|222638|222653.5|222603.5|222716.7|222666.7|222593.8|222543.8|911
1590677100000|2020-05-28 14:45:00|222653.6|222603.6|222299|222249|222662.3|222612.3|222299|222249|791
1590677400000|2020-05-28 14:50:00|222299.6|222249.6|222078.4|222028.4|222391.3|222341.3|222068.3|222018.3|907
1590677700000|2020-05-28 14:55:00|222078.6|222028.6|222063.1|222013.1|222125.5|222075.5|221898.9|221848.9|994
1590678000000|2020-05-28 15:00:00|222040.3|221990.3|222189.5|222139.5|222220.4|222170.4|221908|221858|989
1590678300000|2020-05-28 15:05:00|222185.3|222135.3|222379.5|222329.5|222385|222335|222066.9|222016.9|951
1590678600000|2020-05-28 15:10:00|222382.2|222332.2|222525.3|222475.3|222635.9|222585.9|222382.2|222332.2|859
1590678900000|2020-05-28 15:15:00|222525.7|222475.7|222644|222594|222664.3|222614.3|222487.8|222437.8|872
1590679200000|2020-05-28 15:20:00|222644.2|222594.2|222600.1|222550.1|222723.4|222673.4|222552.9|222502.9|828
1590679500000|2020-05-28 15:25:00|222599.9|222549.9|222415.8|222365.8|222604.7|222554.7|222396.4|222346.4|766
1590679800000|2020-05-28 15:30:00|222412.6|222362.6|222601|222551|222605.2|222555.2|222382.6|222332.6|778
1590680100000|2020-05-28 15:35:00|222603.3|222553.3|222411.9|222361.9|222618|222568|222395.5|222345.5|771
1590680400000|2020-05-28 15:40:00|222418.6|222368.6|222283.3|222233.3|222471|222421|222240.2|222190.2|799
1590680700000|2020-05-28 15:45:00|222283.6|222233.6|222257.3|222207.3|222344.8|222294.8|222159.7|222109.7|848
1590681000000|2020-05-28 15:50:00|222258.2|222208.2|222144.5|222094.5|222275|222225|222118.8|222068.8|726
1590681300000|2020-05-28 15:55:00|222144.8|222094.8|221979.8|221929.8|222249.5|222199.5|221969.4|221919.4|705
1590681600000|2020-05-28 16:00:00|221985.6|221935.6|222201|222151|222235.4|222185.4|221971.4|221921.4|778
1590681900000|2020-05-28 16:05:00|222201.3|222151.3|221764.1|221714.1|222215.2|222165.2|221764.1|221714.1|785
1590682200000|2020-05-28 16:10:00|221761.6|221711.6|221933.3|221883.3|221935.1|221885.1|221692|221642|794
1590682500000|2020-05-28 16:15:00|221938.3|221888.3|221755.9|221705.9|221962|221912|221737.2|221687.2|686
1590682800000|2020-05-28 16:20:00|221755.6|221705.6|221619.4|221569.4|221760.9|221710.9|221602.1|221552.1|759
1590683100000|2020-05-28 16:25:00|221620|221570|221704.8|221654.8|221719.4|221669.4|221607.4|221557.4|797
1590683400000|2020-05-28 16:30:00|221696.1|221646.1|221652.3|221602.3|221821.4|221771.4|221635.6|221585.6|664
1590683700000|2020-05-28 16:35:00|221643.6|221593.6|221716.6|221666.6|221759.3|221709.3|221610.1|221560.1|726
1590684000000|2020-05-28 16:40:00|221725.8|221675.8|221769.8|221719.8|221792.2|221742.2|221604.8|221554.8|742
1590684300000|2020-05-28 16:45:00|221772.8|221722.8|221715.8|221665.8|221859.4|221809.4|221628.2|221578.2|782
1590684600000|2020-05-28 16:50:00|221716.1|221666.1|221667.8|221617.8|221782.2|221732.2|221658.5|221608.5|710
1590684900000|2020-05-28 16:55:00|221645.3|221595.3|221599.3|221549.3|221654.1|221604.1|221589.4|221539.4|688
1590685200000|2020-05-28 17:00:00|221602.7|221552.7|221561.5|221511.5|221603.6|221553.6|221382.9|221332.9|824
1590685500000|2020-05-28 17:05:00|221547.4|221497.4|221487.2|221437.2|221619.9|221569.9|221465.9|221415.9|822
1590685800000|2020-05-28 17:10:00|221488.9|221438.9|221361.7|221311.7|221592.9|221542.9|221343.4|221293.4|797
1590686100000|2020-05-28 17:15:00|221345.1|221295.1|221291.3|221241.3|221438.7|221388.7|221261.6|221211.6|740
1590686400000|2020-05-28 17:20:00|221289.8|221239.8|221177.8|221127.8|221449.3|221399.3|221161.1|221111.1|755
1590686700000|2020-05-28 17:25:00|221172.4|221122.4|221180.2|221130.2|221252.5|221202.5|221144.6|221094.6|727
1590687000000|2020-05-28 17:30:00|221179.4|221129.4|221180.7|221130.7|221195.9|221145.9|221001.6|220941.3|783
1590687300000|2020-05-28 17:35:00|221160.6|221110.6|221191.8|221141.8|221208.7|221158.7|221098|221048|791
1590687600000|2020-05-28 17:40:00|221192.3|221142.3|221134.2|221084.2|221215.3|221165.3|221081.4|221031.4|718
1590687900000|2020-05-28 17:45:00|221132.3|221082.3|221212.9|221162.9|221218.3|221168.3|221076.5|221026.5|755
1590688200000|2020-05-28 17:50:00|221213.9|221163.9|221375.3|221325.3|221481.6|221431.6|221180.9|221130.9|810
1590688500000|2020-05-28 17:55:00|221377.6|221327.6|221374.4|221324.4|221404.8|221354.8|221202.2|221152.2|768
1590688800000|2020-05-28 18:00:00|221370.7|221320.7|221440.5|221390.5|221581.3|221531.3|221365.8|221315.8|824
1590689100000|2020-05-28 18:05:00|221445.3|221395.3|221402.2|221352.2|221521.7|221471.7|221348.6|221298.6|763
1590689400000|2020-05-28 18:10:00|221397|221347|221491.7|221441.7|221623.8|221539.3|221366.8|221316.8|782
1590689700000|2020-05-28 18:15:00|221484.3|221434.3|221523.3|221473.3|221531.9|221481.9|221387.2|221337.2|741
1590690000000|2020-05-28 18:20:00|221517.3|221467.3|221594.8|221544.8|221604.8|221554.8|221403.7|221353.7|819
1590690300000|2020-05-28 18:25:00|221594.6|221544.6|221691.3|221641.3|221711|221661|221594.2|221544.2|751
1590690600000|2020-05-28 18:30:00|221690.6|221640.6|221606.3|221556.3|221704.3|221654.3|221584.2|221534.2|697
1590690900000|2020-05-28 18:35:00|221613.2|221563.2|221752.8|221702.8|221760.2|221710.2|221493.2|221443.2|742
1590691200000|2020-05-28 18:40:00|221750.5|221700.5|221850.8|221800.8|221884.4|221834.4|221580.8|221530.8|828
1590691500000|2020-05-28 18:45:00|221845.6|221795.6|221882.9|221832.9|221959.9|221909.9|221829.2|221779.2|824
1590691800000|2020-05-28 18:50:00|221883.5|221833.5|221897.5|221847.5|221916.4|221866.4|221806.9|221756.9|706
1590692100000|2020-05-28 18:55:00|221895.7|221845.7|221731.5|221681.5|221937.8|221887.8|221649.7|221599.7|882
1590692400000|2020-05-28 19:00:00|221726.7|221676.7|221518.9|221468.9|221739.8|221689.8|221417.7|221341.4|828
1590692700000|2020-05-28 19:05:00|221525.9|221475.9|221541.2|221491.2|221670.5|221620.5|221522.9|221472.9|670
1590693000000|2020-05-28 19:10:00|221541.3|221491.3|221338|221288|221606.8|221556.8|221332.3|221282.3|750
1590693300000|2020-05-28 19:15:00|221338.2|221288.2|221784.4|221734.4|221803.1|221753.1|221338.2|221288.2|959
1590693600000|2020-05-28 19:20:00|221780.3|221730.3|221791.1|221741.1|221914.1|221864.1|221668.6|221618.6|911
1590693900000|2020-05-28 19:25:00|221794.7|221744.7|221984.4|221934.4|221989.3|221939.3|221691.2|221641.2|870
1590694200000|2020-05-28 19:30:00|221988.5|221938.5|222239.6|222189.6|222491.2|222441.2|221956.3|221906.3|979
1590694500000|2020-05-28 19:35:00|222236.3|222186.3|221962.9|221912.9|222414.9|222332|221868.5|221818.5|886
1590694800000|2020-05-28 19:40:00|221953.3|221903.3|222123.4|222073.4|222129.8|222079.8|221936.9|221844.2|896
1590695100000|2020-05-28 19:45:00|222123.6|222073.6|222462.1|222412.1|222468.8|222418.8|222053.8|222003.8|928
1590695400000|2020-05-28 19:50:00|222482.9|222432.9|222454.1|222404.1|222650.4|222596.2|222230.6|222180.6|992
1590695700000|2020-05-28 19:55:00|222453.5|222403.5|222329.6|222279.6|222453.9|222403.9|222022.1|221972.1|994
1590696000000|2020-05-28 20:00:00|222358.2|222308.2|221985.8|221935.8|222363|222308.2|221977.9|221886|801
1590696300000|2020-05-28 20:05:00|221991.3|221941.3|221947|221822|222044.2|221941.3|221873.6|221788.3|674
1590696600000|2020-05-28 20:10:00|221950.4|221825.4|221868.3|221743.3|221950.4|221868.1|221765.2|221670.8|501
1590696900000|2020-05-28 20:15:00|221868.8|221743.8|221791|221741|221893.9|221804.4|221770.2|221683.3|523
1590697200000|2020-05-28 20:20:00|221792.3|221742.3|222000.4|221875.4|222006|221922.7|221783.6|221700.2|356
1590697500000|2020-05-28 20:25:00|221999.5|221874.5|221980.8|221855.8|222120.1|222009.5|221965.6|221841.4|556
1590697800000|2020-05-28 20:30:00|221941.5|221891.5|222099.3|222049.3|222158.8|222064.5|221941.5|221875.2|504
1590698100000|2020-05-28 20:35:00|222098.6|222048.6|222112.3|221987.3|222112.3|222053.6|222035.4|221957.9|357
1590698400000|2020-05-28 20:40:00|222110|221985|222113.9|221988.9|222119|222038.1|222056.1|221967.3|337
1590698700000|2020-05-28 20:45:00|222114.7|221989.7|222118.2|221993.2|222207.1|222082.7|221960.1|221883.5|449
1590699000000|2020-05-28 20:50:00|222119.2|221994.2|222162.3|222037.3|222270.1|222166.7|222045.8|221920.8|559
1590699300000|2020-05-28 20:55:00|222162.1|222037.1|222134.4|221785.4|222384.4|222183|222134.1|221785.1|542
1590699600000|2020-05-28 21:00:00|222147.7|221798.7|222310.2|221961.2|222311.3|221962.3|222088.1|221739.1|102
1590699900000|2020-05-28 21:05:00|222322.9|221973.9|222276.2|221927.2|222365.6|222016.6|222211.2|221862.2|205
1590700200000|2020-05-28 21:10:00|222293|221944|222363.6|222014.6|222527.7|222178.7|222221.2|221872.2|270
1590700500000|2020-05-28 21:15:00|222344.6|221995.6|222235.8|221886.8|222462.4|222113.4|222231.5|221882.5|353
1590700800000|2020-05-28 21:20:00|222248.6|221899.6|222334|222034|222436.8|222087.8|222203.9|221854.9|203
1590701100000|2020-05-28 21:25:00|222361.4|222043.2|222329.4|221980.4|222445.4|222096.4|222268.6|221919.6|113
1590701400000|2020-05-28 21:30:00|222302.2|221953.2|222382.3|222033.3|222410.4|222061.4|222279.2|221930.2|221
1590701700000|2020-05-28 21:35:00|222367.9|222035.7|222362.4|222013.4|222399.8|222074.2|222283.9|221934.9|176
1590702000000|2020-05-28 21:40:00|222361.1|222012.1|222360.7|222011.7|222405.3|222077.5|222271.9|221922.9|164
1590702300000|2020-05-28 21:45:00|222338.9|221989.9|222351.6|222002.6|222520.5|222174.8|222248.8|221899.8|356
1590702600000|2020-05-28 21:50:00|222361.4|222012.4|222318.6|221969.6|222421.7|222072.7|222240.3|221891.3|247
1590702900000|2020-05-28 21:55:00|222321.1|221972.1|222351.6|222002.6|222438.6|222089.6|222259.7|221910.7|258
1590703200000|2020-05-28 22:00:00|222390.8|222041.8|222531.3|222182.3|222584.8|222235.8|222330.2|221981.2|611
1590703500000|2020-05-28 22:05:00|222546.9|222197.9|222515.3|222166.3|222587|222238|222423|222111.6|441
1590703800000|2020-05-28 22:10:00|222518.9|222169.9|222539.8|222190.8|222641.5|222292.5|222457|222108|515
1590704100000|2020-05-28 22:15:00|222540.4|222191.4|222538.6|222189.6|222561.6|222212.6|222403.7|222054.7|375
1590704400000|2020-05-28 22:20:00|222510.6|222161.6|222508.9|222159.9|222561|222212|222381.5|222032.5|301
1590704700000|2020-05-28 22:25:00|222509.8|222160.8|222503|222154|222622.8|222273.8|222381|222032|281
1590705000000|2020-05-28 22:30:00|222503.1|222154.1|222474.4|222125.4|222575.6|222226.6|222437.2|222088.2|308
1590705300000|2020-05-28 22:35:00|222542.7|222208.4|222501.3|222152.3|222620.7|222271.7|222433.5|222084.5|255
1590705600000|2020-05-28 22:40:00|222505.4|222156.4|222470.1|222121.1|222569.3|222236.9|222428|222079|256
1590705900000|2020-05-28 22:45:00|222474.7|222125.7|222523.8|222174.8|222627.1|222416.3|222456.7|222107.7|303
1590706200000|2020-05-28 22:50:00|222509.7|222160.7|222472.7|222198.5|222601.9|222330.1|222384.4|222093|201
1590706500000|2020-05-28 22:55:00|222560.3|222211.3|222389.1|222079.9|222567.9|222352.5|222372.5|222047.1|241
1590706800000|2020-05-28 23:00:00|222335.5|222210.5|222385.9|222066.3|222471|222224.1|222329.5|221990|270
1590707100000|2020-05-28 23:05:00|222378.3|222057.1|222404.6|222137.5|222585.2|222349|222368.6|222055.8|344
1590707400000|2020-05-28 23:10:00|222408|222153.1|222453.5|222176.2|222510.5|222257.1|222311.4|222097.4|217
1590707700000|2020-05-28 23:15:00|222451.5|222136.6|222455.5|222154.4|222509.4|222259|222292.8|222112.3|246
1590708000000|2020-05-28 23:20:00|222408|222156.6|222346.2|222221.2|222511.8|222271.1|222320|222109.4|240
1590708300000|2020-05-28 23:25:00|222399.8|222118.9|222350|222225|222526.3|222316.6|222318.7|222090|302
1590708600000|2020-05-28 23:30:00|222354.9|222229.9|222368.2|222076.9|222441.3|222229.9|222279.6|222043.4|377
1590708900000|2020-05-28 23:35:00|222374.7|222077.7|222280.9|221997.9|222403.1|222192.8|222173.5|221987.7|308
1590709200000|2020-05-28 23:40:00|222278.4|222013.1|222293.7|222168.7|222381|222168.7|222194.1|222001.8|330
1590709500000|2020-05-28 23:45:00|222285|222160|222279.2|222002.1|222349.1|222160|222210.8|221989|282
1590709800000|2020-05-28 23:50:00|222275.7|222007.6|222258.8|221988.3|222337.7|222136.7|222177.4|221956.3|386
1590710100000|2020-05-28 23:55:00|222261.2|221990.4|222219.3|222094.3|222325.1|222127.9|222160.8|221949.6|389
1590710400000|2020-05-29 00:00:00|222216.8|222091.8|222268.1|222143.1|222348.3|222185.9|222206.4|222001.1|495
1590710700000|2020-05-29 00:05:00|222270.5|222145.5|222212.1|222087.1|222303.9|222178.9|222203.7|222021.1|443
1590711000000|2020-05-29 00:10:00|222211.8|222086.8|222370.5|222245.5|222502.3|222291.7|222196.1|222018.8|364
1590711300000|2020-05-29 00:15:00|222370.2|222245.2|222496.4|222371.4|222594.8|222469.8|222350.7|222225.7|480
1590711600000|2020-05-29 00:20:00|222513.1|222388.1|222347.7|222222.7|222526|222388.1|222291.8|222117.3|445
1590711900000|2020-05-29 00:25:00|222339.2|222214.2|222184.8|222059.8|222396.9|222214.2|222124.5|221966.8|484
1590712200000|2020-05-29 00:30:00|222170.8|222045.8|222213.4|222088.4|222266.8|222118.9|222155.9|221981|436
1590712500000|2020-05-29 00:35:00|222206.5|222081.5|222306.8|222181.8|222446.2|222283.8|222176.6|222026.9|474
1590712800000|2020-05-29 00:40:00|222305.1|222180.1|222339.9|222214.9|222406.5|222237.3|222232|222054.8|436
1590713100000|2020-05-29 00:45:00|222339.6|222214.6|222283.4|222158.4|222388.8|222223.5|222260.9|222090.4|396
1590713400000|2020-05-29 00:50:00|222286|222161|222559.8|222434.8|222624.7|222471.4|222281|222094.5|543
1590713700000|2020-05-29 00:55:00|222567.6|222442.6|222814.6|222689.6|222832.7|222707.7|222523|222308.6|699
1590714000000|2020-05-29 01:00:00|222808.2|222683.2|222724.9|222459.8|222952.6|222827.6|222674|222389.7|608
1590714300000|2020-05-29 01:05:00|222737|222450.8|222811.3|222493.2|222924.1|222705.2|222632.8|222409.9|573
1590714600000|2020-05-29 01:10:00|222837.7|222492.4|222860.8|222599.3|222919.2|222691.1|222705.8|222488.3|532
1590714900000|2020-05-29 01:15:00|222864.3|222598.8|222862.2|222550.4|222969.8|222680.7|222759.9|222472.5|626
1590715200000|2020-05-29 01:20:00|222872.8|222547.1|222517.9|222392.9|222873.7|222586|222508.5|222287.5|529
1590715500000|2020-05-29 01:25:00|222515.7|222390.7|222567.3|222262.9|222691.4|222394.4|222483.7|222213.9|522
1590715800000|2020-05-29 01:30:00|222564.6|222260.2|222530.5|222222.8|222625.9|222357|222475.4|222175.3|514
1590716100000|2020-05-29 01:35:00|222522.7|222225.3|222465.2|222120|222574|222303.3|222334.4|222086.1|494
1590716400000|2020-05-29 01:40:00|222461.1|222120.9|222494.8|222212.1|222518.5|222285.5|222346.9|222064.4|531
1590716700000|2020-05-29 01:45:00|222494.6|222211.9|222210|222085|222494.6|222254.3|222172.1|221991.2|524
1590717000000|2020-05-29 01:50:00|222209.8|222084.8|222264.4|222005.7|222320.4|222123.4|222138.2|221961.5|451
1590717300000|2020-05-29 01:55:00|222267.4|222003.8|222234|222109|222311.9|222129|222181.6|221995.6|349
1590717600000|2020-05-29 02:00:00|222230.4|222105.4|222319.1|222040.4|222352.5|222119.5|222139.7|221947.4|528
1590717900000|2020-05-29 02:05:00|222318.2|222039.7|222253.9|222003.6|222354.8|222131.2|222199.8|221993.6|468
1590718200000|2020-05-29 02:10:00|222253.3|222003|222266.7|222141.7|222361.7|222152.6|222192.3|221993.7|549
1590718500000|2020-05-29 02:15:00|222266.9|222141.9|222337.8|222082.7|222492|222253.5|222250.5|222049|499
1590718800000|2020-05-29 02:20:00|222340.3|222083.2|222262.9|222137.9|222385.8|222172.4|222241.7|222034|363
1590719100000|2020-05-29 02:25:00|222265|222140|222211.5|222086.5|222357.6|222163.1|222204.4|222014.6|346
1590719400000|2020-05-29 02:30:00|222214.7|222089.7|222191|222066|222281.7|222097.3|222134.5|222009.5|416
1590719700000|2020-05-29 02:35:00|222193.4|222068.4|222165.3|222040.3|222291.8|222090.1|222149.5|221979.2|414
1590720000000|2020-05-29 02:40:00|222157.9|222032.9|222177.5|222052.5|222194.5|222069.5|222143.4|222018.4|259
1590720300000|2020-05-29 02:45:00|222173.4|222048.4|222004.6|221742.7|222175.5|222050.5|221897.5|221701.7|430
1590720600000|2020-05-29 02:50:00|222000|221745.8|222010.3|221747.1|222043.8|221833.8|221888.4|221684.6|375
1590720900000|2020-05-29 02:55:00|222011.6|221749.1|222046.6|221749.5|222080.9|221890.3|221919.3|221716.8|374
1590721200000|2020-05-29 03:00:00|222043.9|221750.3|222089|221964|222193.6|221964.2|221930.3|221720.6|500
1590721500000|2020-05-29 03:05:00|222162.9|221889.7|222161.4|222036.4|222261.9|222079.5|222091.1|221875.2|419
1590721800000|2020-05-29 03:10:00|222163.8|222038.8|222164.2|221876.8|222288.6|222082.3|222046.2|221831.8|491
1590722100000|2020-05-29 03:15:00|222163.7|221874.5|222224.3|221937|222237.2|222013.6|222097.1|221872.5|415
1590722400000|2020-05-29 03:20:00|222222.2|221937.4|222090.4|221815.6|222233.6|222006.4|222002.9|221798.6|434
1590722700000|2020-05-29 03:25:00|222014.5|221889.5|222133.7|221839.3|222189.3|221950.9|222014.5|221785.4|493
1590723000000|2020-05-29 03:30:00|222142.3|221843.2|222147.1|221815.9|222198.4|221940.6|222019.8|221800.5|313
1590723300000|2020-05-29 03:35:00|222140.6|221822.4|222068.2|221943.2|222167.4|221948.7|222029.8|221800.9|215
1590723600000|2020-05-29 03:40:00|222145.9|221880.7|222180.8|221861.9|222200.9|221963.5|222058.7|221838.3|217
1590723900000|2020-05-29 03:45:00|222172.9|221870.4|222185.5|221869.5|222240.6|222016.5|222079.1|221841.4|320
1590724200000|2020-05-29 03:50:00|222203.7|221863.7|222339.1|222034.2|222350.8|222110.4|222083.8|221856.4|371
1590724500000|2020-05-29 03:55:00|222332.2|222041.9|222245.2|222120.2|222458.1|222228.6|222236.5|222002.1|408
1590724800000|2020-05-29 04:00:00|222246.2|222121.2|222192.3|221884.3|222350|222121.2|222068.8|221847.8|495
1590725100000|2020-05-29 04:05:00|222182.2|221894.2|222178.3|221905.6|222221|221996|222063.7|221857.5|423
1590725400000|2020-05-29 04:10:00|222195.9|221889.8|222220|221920.6|222283.3|222046.7|222072.7|221868.1|420
1590725700000|2020-05-29 04:15:00|222220.1|221920.9|222157.1|222032.1|222320|222091.6|222111.1|221893.7|396
1590726000000|2020-05-29 04:20:00|222167|222042|222169.4|221896.4|222272.2|222042|222068.7|221863.1|383
1590726300000|2020-05-29 04:25:00|222180.6|221880.2|222280.1|222012.1|222302.9|222088.1|222081.3|221829.1|246
1590726600000|2020-05-29 04:30:00|222276.2|222010.7|222055.3|221930.3|222304.6|222114.8|222038.5|221853.2|341
1590726900000|2020-05-29 04:35:00|222058.4|221933.4|222116.4|221991.4|222225|221999.7|222045.8|221838|393
1590727200000|2020-05-29 04:40:00|222186.9|221917.5|222091.8|221966.8|222218|222012.4|222069.9|221869.8|296
1590727500000|2020-05-29 04:45:00|222093.5|221968.5|222024.2|221899.2|222204.3|221994.6|222021.1|221843.8|322
1590727800000|2020-05-29 04:50:00|222093|221814.9|222040.9|221915.9|222166.6|221939.6|222010.8|221814.9|318
1590728100000|2020-05-29 04:55:00|222108|221853.4|221845|221720|222132.3|221936.9|221841.4|221634|455
1590728400000|2020-05-29 05:00:00|221837.1|221712.1|221798|221673|221852.1|221727.1|221748.5|221623.5|481
1590728700000|2020-05-29 05:05:00|221797.3|221672.3|221762.5|221637.5|221807.6|221682.6|221761.1|221636.1|407
1590729000000|2020-05-29 05:10:00|221760.1|221635.1|221779|221654|221801.9|221676.9|221672.4|221547.4|375
1590729300000|2020-05-29 05:15:00|221777.4|221652.4|221767.9|221642.9|221830.4|221688.4|221712|221559.2|396
1590729600000|2020-05-29 05:20:00|221769.9|221644.9|221785.8|221660.8|221847|221678.1|221758.2|221582|323
1590729900000|2020-05-29 05:25:00|221785.1|221660.1|221779.1|221654.1|221795|221670|221741.9|221616.9|383
1590730200000|2020-05-29 05:30:00|221781.6|221656.6|221485.8|221360.8|221810.5|221685.5|221404.6|221279.6|594
1590730500000|2020-05-29 05:35:00|221485.5|221360.5|221399.1|221274.1|221530.3|221392|221390.6|221265.6|517
1590730800000|2020-05-29 05:40:00|221384.8|221259.8|221402|221277|221488.8|221323.2|221370.8|221216.2|443
1590731100000|2020-05-29 05:45:00|221402.9|221277.9|221438.6|221313.6|221468.9|221343.9|221354.2|221229.2|457
1590731400000|2020-05-29 05:50:00|221438.4|221313.4|221664.6|221539.6|221674.8|221549.8|221394.9|221269.9|434
1590731700000|2020-05-29 05:55:00|221667.1|221542.1|221665.3|221540.3|221682.4|221556.2|221551.7|221385|514
1590732000000|2020-05-29 06:00:00|221664.9|221539.9|221626.8|221501.8|221896.8|221733.7|221568.6|221369.1|696
1590732300000|2020-05-29 06:05:00|221625.6|221500.6|221957.1|221832.1|221984.2|221859.2|221541.5|221349|640
1590732600000|2020-05-29 06:10:00|221956.7|221831.7|222024.2|221899.2|222049.2|221905|221921.8|221751.8|627
1590732900000|2020-05-29 06:15:00|222025.3|221900.3|221883.2|221758.2|222038.2|221913.2|221860.5|221735.5|588
1590733200000|2020-05-29 06:20:00|221881.6|221756.6|222305.7|222180.7|222372|222225.5|221879.3|221754.3|628
1590733500000|2020-05-29 06:25:00|222306.5|222181.5|221986|221861|222389.7|222270.7|221971.4|221846.4|559
1590733800000|2020-05-29 06:30:00|221990.5|221865.5|222173.1|222048.1|222199.1|222074.1|221960.3|221835.3|742
1590734100000|2020-05-29 06:35:00|222168.5|222043.5|222313.2|222188.2|222384.5|222259.5|222086.2|221961.2|555
1590734400000|2020-05-29 06:40:00|222313.3|222188.3|222314.8|222189.8|222354.9|222229.9|222265.9|222140.9|709
1590734700000|2020-05-29 06:45:00|222324.3|222199.3|222042.6|221917.6|222332.2|222207.2|222011|221834.9|657
1590735000000|2020-05-29 06:50:00|222039.8|221914.8|222072.6|221947.6|222200.9|221999.6|222016.6|221871.7|613
1590735300000|2020-05-29 06:55:00|222067|221942|221883.9|221758.9|222078.1|221953.1|221879.3|221726.1|647
1590735600000|2020-05-29 07:00:00|221890|221765|221834.4|221709.4|221986.6|221861.6|221727.1|221602.1|709
1590735900000|2020-05-29 07:05:00|221836|221711|221783.7|221658.7|221940.5|221815.5|221770.9|221645.9|724
1590736200000|2020-05-29 07:10:00|221779.3|221654.3|221802.3|221677.3|222035.9|221910.9|221728.1|221603.1|661
1590736500000|2020-05-29 07:15:00|221803.5|221678.5|221919.2|221794.2|221970.3|221795|221667.2|221585.2|737
1590736800000|2020-05-29 07:20:00|221914.9|221789.9|221802.6|221677.6|222022.3|221897.3|221769.2|221644.2|718
1590737100000|2020-05-29 07:25:00|221799.3|221674.3|221758.4|221633.4|221817.2|221692.2|221683.9|221558.9|799
1590737400000|2020-05-29 07:30:00|221744.2|221619.2|221667.6|221542.6|221784.2|221659.2|221662.2|221537.2|711
1590737700000|2020-05-29 07:35:00|221665.7|221540.7|221897.6|221772.6|221929.8|221804.8|221659.1|221534.1|693
1590738000000|2020-05-29 07:40:00|221895.5|221770.5|222202.3|222077.3|222285|222160|221893.7|221768.7|707
1590738300000|2020-05-29 07:45:00|222201.6|222076.6|222377.9|222252.9|222427.4|222302.4|222106.4|221981.4|735
1590738600000|2020-05-29 07:50:00|222378.2|222253.2|222498.1|222373.1|222639.5|222433.1|222234.3|222109.3|762
1590738900000|2020-05-29 07:55:00|222501.7|222376.7|222259.4|222134.4|222555.3|222430.3|222228.1|222103.1|739
1590739200000|2020-05-29 08:00:00|222259.8|222134.8|222550.4|222425.4|222564.6|222439.6|222218.9|222093.9|822
1590739500000|2020-05-29 08:05:00|222550.9|222425.9|222530.2|222405.2|222588.3|222463.3|222476.2|222351.2|655
1590739800000|2020-05-29 08:10:00|222532.4|222407.4|222375.5|222250.5|222539.6|222414.6|222335|222210|667
1590740100000|2020-05-29 08:15:00|222378.5|222253.5|222338.3|222213.3|222410.2|222285.2|222294.8|222169.8|649
1590740400000|2020-05-29 08:20:00|222334.4|222209.4|222301|222176|222418.3|222293.3|222281.8|222156.8|720
1590740700000|2020-05-29 08:25:00|222296.8|222171.8|222111.4|221986.4|222320.3|222195.3|222107.7|221982.7|666
1590741000000|2020-05-29 08:30:00|222112.6|221987.6|221944.3|221819.3|222158.1|222033.1|221941.8|221816.8|647
1590741300000|2020-05-29 08:35:00|221943.5|221818.5|221860.3|221735.3|221949.4|221824.4|221768.2|221634.3|614
1590741600000|2020-05-29 08:40:00|221858.9|221733.9|221840.2|221715.2|221944.9|221836.4|221750.4|221692.8|648
1590741900000|2020-05-29 08:45:00|221844.1|221719.1|221995.4|221870.4|222065.3|221940.3|221806.2|221681.2|671
1590742200000|2020-05-29 08:50:00|221997|221872|222068.6|221943.6|222093.1|221968.1|221969.1|221844.1|667
1590742500000|2020-05-29 08:55:00|222067.9|221942.9|222169.6|222044.6|222194.3|222069.3|221971.3|221846.3|647
1590742800000|2020-05-29 09:00:00|222170.4|222045.4|222257.7|222207.7|222302.7|222215.1|222137.5|222012.5|588
1590743100000|2020-05-29 09:05:00|222259.2|222209.2|221950.8|221825.8|222260.9|222210.9|221949.2|221824.2|743
1590743400000|2020-05-29 09:10:00|221953.8|221828.8|221799.7|221674.7|221956.5|221865.7|221771.8|221646.8|626
1590743700000|2020-05-29 09:15:00|221800|221675|221337.3|221212.3|221807.1|221682.1|221285.6|221182|700
1590744000000|2020-05-29 09:20:00|221334.7|221209.7|221453.8|221328.8|221550.5|221425.5|221281.6|221179.5|617
1590744300000|2020-05-29 09:25:00|221452.2|221327.2|221459.8|221334.8|221514.3|221389.3|221441.4|221316.4|550
1590744600000|2020-05-29 09:30:00|221454|221329|221486.3|221361.3|221548.2|221423.2|221397.2|221272.2|633
1590744900000|2020-05-29 09:35:00|221487.6|221362.6|221545|221420|221557.1|221432.1|221483|221358|623
1590745200000|2020-05-29 09:40:00|221546|221421|221404.7|221279.7|221547|221422|221368.9|221243.9|616
1590745500000|2020-05-29 09:45:00|221403.9|221278.9|221350.3|221225.3|221437.2|221312.2|221324.2|221199.2|532
1590745800000|2020-05-29 09:50:00|221338.1|221213.1|221187.5|221062.5|221371.5|221246.5|221094.9|221011.2|669
1590746100000|2020-05-29 09:55:00|221187.2|221062.2|221035.2|220910.2|221187.8|221081.4|220937.9|220848.7|736
1590746400000|2020-05-29 10:00:00|221031.4|220906.4|221520.8|221395.8|221586.6|221446.2|220990.1|220879.2|762
1590746700000|2020-05-29 10:05:00|221523.9|221398.9|221417|221292|221640.4|221461|221301.5|221110.5|634
1590747000000|2020-05-29 10:10:00|221419.3|221294.3|221496.3|221371.3|221572.5|221402.3|221411.2|221252.3|712
1590747300000|2020-05-29 10:15:00|221499.5|221374.5|221490.1|221365.1|221547|221422|221392.3|221290|661
1590747600000|2020-05-29 10:20:00|221489.7|221364.7|221428.2|221303.2|221578.8|221453.8|221418|221293|622
1590747900000|2020-05-29 10:25:00|221423.2|221298.2|221444.6|221319.6|221458.9|221333.9|221321.3|221196.3|662
1590748200000|2020-05-29 10:30:00|221434.9|221309.9|221500.9|221375.9|221538.3|221442.8|221378.1|221253.1|652
1590748500000|2020-05-29 10:35:00|221500.6|221375.6|221654.6|221529.6|221695|221570|221491.8|221367.3|755
1590748800000|2020-05-29 10:40:00|221646.9|221521.9|221691.4|221566.4|221711.6|221586.6|221633.4|221508.4|687
1590749100000|2020-05-29 10:45:00|221689.1|221564.1|221652.2|221527.2|221742.4|221617.4|221618.7|221493.7|610
1590749400000|2020-05-29 10:50:00|221651.5|221526.5|221870.9|221745.9|221980.9|221855.9|221631|221506|621
1590749700000|2020-05-29 10:55:00|221870.1|221745.1|221775.2|221650.2|221871.2|221746.2|221741.3|221616.3|664
1590750000000|2020-05-29 11:00:00|221773|221648|221662.3|221537.3|221819.2|221694.2|221632.9|221507.9|646
1590750300000|2020-05-29 11:05:00|221656|221531|221547.9|221422.9|221750.8|221633.1|221374.2|221213|726
1590750600000|2020-05-29 11:10:00|221537.4|221412.4|221686.5|221636.5|221775.4|221665.8|221512.2|221387.2|666
1590750900000|2020-05-29 11:15:00|221686.9|221636.9|221555.8|221430.8|221690|221640|221499.4|221374.4|623
1590751200000|2020-05-29 11:20:00|221554.7|221429.7|221662.4|221537.4|221717.9|221592.9|221498.6|221373.6|634
1590751500000|2020-05-29 11:25:00|221659.8|221534.8|221692.9|221567.9|221789.7|221699.7|221591.3|221534.8|615
1590751800000|2020-05-29 11:30:00|221700.9|221575.9|221701.2|221576.2|221825.4|221658.4|221678.5|221555.9|647
1590752100000|2020-05-29 11:35:00|221699.2|221574.2|221645|221595|221711.7|221596.3|221453.6|221386.5|701
1590752400000|2020-05-29 11:40:00|221647.1|221597.1|221631.1|221581.1|221683.9|221633.9|221461.7|221373.4|625
1590752700000|2020-05-29 11:45:00|221632.5|221582.5|221504|221379|221716.5|221666.5|221377.6|221252.6|681
1590753000000|2020-05-29 11:50:00|221507.5|221382.5|221774.8|221649.8|221839.2|221789.2|221479.7|221354.7|660
1590753300000|2020-05-29 11:55:00|221774.3|221649.3|221793.1|221668.1|221874.1|221793.7|221728.9|221603.9|603
1590753600000|2020-05-29 12:00:00|221784.7|221659.7|221401.4|221351.4|221945|221895|221320.9|221234.3|830
1590753900000|2020-05-29 12:05:00|221432.8|221307.8|220955.1|220905.1|221472.4|221422.4|220800.8|220750.8|903
1590754200000|2020-05-29 12:10:00|220953.8|220903.8|220649.2|220599.2|220998.7|220915.5|220632.1|220582.1|778
1590754500000|2020-05-29 12:15:00|220655.8|220605.8|220455.5|220405.5|220753.5|220703.5|220432.3|220382.3|807
1590754800000|2020-05-29 12:20:00|220458.1|220408.1|220762.9|220637.9|220804.8|220752.3|220073.6|220023.6|930
1590755100000|2020-05-29 12:25:00|220761.4|220636.4|220814.3|220689.3|220860.1|220756.8|220612.7|220498.8|754
1590755400000|2020-05-29 12:30:00|220785.9|220660.9|221098.2|221048.2|221232.7|221141.9|220750.2|220625.2|853
1590755700000|2020-05-29 12:35:00|221099.9|221049.9|220773.7|220723.7|221160.5|221077|220565.6|220515.6|890
1590756000000|2020-05-29 12:40:00|220777.9|220727.9|220990.2|220940.2|221201.3|221114.8|220671.9|220621.9|764
1590756300000|2020-05-29 12:45:00|221000.3|220950.3|220959.9|220909.9|221113.1|221063.1|220873.6|220823.6|818
1590756600000|2020-05-29 12:50:00|220959.8|220909.8|220778.1|220728.1|221090.3|221040.3|220767.3|220717.3|803
1590756900000|2020-05-29 12:55:00|220779.1|220729.1|221026.6|220976.6|221114.7|221064.7|220740.7|220690.7|870
1590757200000|2020-05-29 13:00:00|221026.2|220976.2|221527.7|221477.7|221547.6|221497.6|221023.8|220973.8|1015
1590757500000|2020-05-29 13:05:00|221525.1|221475.1|221828.3|221778.3|221828.3|221778.3|221417.7|221367.7|924
1590757800000|2020-05-29 13:10:00|221842.6|221792.6|221386.4|221336.4|221916.2|221866.2|221359.3|221309.3|1031
1590758100000|2020-05-29 13:15:00|221387.4|221337.4|221503.6|221453.6|221626.8|221576.8|221238|221188|932
1590758400000|2020-05-29 13:20:00|221501.8|221451.8|221803.4|221753.4|221886.6|221836.6|221481.9|221431.9|899
1590758700000|2020-05-29 13:25:00|221802.4|221752.4|221384.7|221334.7|221823.9|221773.9|221346|221296|928
1590759000000|2020-05-29 13:30:00|221385.6|221335.6|221295.5|221245.5|221553.1|221503.1|221042.2|220992.2|1043
1590759300000|2020-05-29 13:35:00|221294.2|221244.2|221319|221269|221384.2|221334.2|221165.6|221115.6|1022
1590759600000|2020-05-29 13:40:00|221321.4|221271.4|221133.9|221008.9|221354.1|221304.1|220988.5|220896.3|968
1590759900000|2020-05-29 13:45:00|221137.2|221012.2|221319.3|221269.3|221348.7|221297.2|220949.8|220882.9|1008
1590760200000|2020-05-29 13:50:00|221320.5|221270.5|221276|221226|221338.9|221282.2|221116.6|221039.4|1011
1590760500000|2020-05-29 13:55:00|221279.4|221229.4|221149.7|221024.7|221282.2|221232.2|221103|221020.3|939
1590760800000|2020-05-29 14:00:00|221163.3|221038.3|221282.7|221232.7|221401.9|221351.9|221127.1|221002.1|938
1590761100000|2020-05-29 14:05:00|221283.6|221233.6|221365.1|221315.1|221415.9|221365.9|221191.7|221141.7|895
1590761400000|2020-05-29 14:10:00|221364.1|221314.1|221305.6|221255.6|221395.1|221345.1|221253.3|221203.3|963
1590761700000|2020-05-29 14:15:00|221304.4|221254.4|221079.3|221029.3|221455.5|221405.5|221069|221019|920
1590762000000|2020-05-29 14:20:00|221084.7|221034.7|221335|221285|221418|221368|220957.8|220907.8|950
1590762300000|2020-05-29 14:25:00|221335.2|221285.2|221563.9|221513.9|221644.2|221594.2|221328.3|221278.3|955
1590762600000|2020-05-29 14:30:00|221562.1|221512.1|221522.3|221472.3|221754|221704|221501.6|221451.6|962
1590762900000|2020-05-29 14:35:00|221508|221458|221725.3|221675.3|221753.8|221703.8|221498.6|221448.6|986
1590763200000|2020-05-29 14:40:00|221726.6|221676.6|221581.2|221531.2|221749|221699|221552.6|221502.6|953
1590763500000|2020-05-29 14:45:00|221579|221529|221735.4|221685.4|221902.5|221852.5|221523.5|221463.7|1073
1590763800000|2020-05-29 14:50:00|221725.3|221675.3|221859.1|221809.1|221861|221811|221605.2|221555.2|1069
1590764100000|2020-05-29 14:55:00|221865.2|221815.2|221209.2|221159.2|221960|221910|221121.2|221004|1138
1590764400000|2020-05-29 15:00:00|221206.4|221156.4|221380.3|221330.3|221498.6|221422.9|220868.2|220802.8|1094
1590764700000|2020-05-29 15:05:00|221379.7|221329.7|221933.4|221883.4|221933.4|221883.4|221353.9|221281|1044
1590765000000|2020-05-29 15:10:00|221940.1|221890.1|221676|221551|222011.3|221961.3|221643.5|221518.5|999
1590765300000|2020-05-29 15:15:00|221672.4|221547.4|221894.7|221769.7|221963.6|221898.8|221661.1|221536.1|986
1590765600000|2020-05-29 15:20:00|221895.3|221770.3|222143.6|222093.6|222290.5|222239.3|221831.7|221746.2|901
1590765900000|2020-05-29 15:25:00|222143.2|222093.2|222197.1|222147.1|222383.7|222308.6|222139.6|222087.7|952
1590766200000|2020-05-29 15:30:00|222195.4|222145.4|222298.2|222173.2|222301.2|222235.1|222102.9|222052.9|929
1590766500000|2020-05-29 15:35:00|222299|222174|222030.5|221980.5|222309|222223.7|221869.9|221819.9|888
1590766800000|2020-05-29 15:40:00|222031.6|221981.6|222012.6|221962.6|222189|222139|221969.6|221919.6|806
1590767100000|2020-05-29 15:45:00|222012.8|221962.8|221935.4|221885.4|222103.8|222053.8|221913|221863|839
1590767400000|2020-05-29 15:50:00|221937|221887|221810.1|221760.1|222002.9|221952.9|221793.4|221743.4|781
1590767700000|2020-05-29 15:55:00|221811.7|221761.7|221768.3|221718.3|221818.6|221768.6|221717.1|221667.1|740
1590768000000|2020-05-29 16:00:00|221770|221720|221739|221689|221843.8|221775.8|221729.6|221679.6|765
1590768300000|2020-05-29 16:05:00|221740.3|221690.3|221984.3|221934.3|221994.2|221944.2|221699.3|221649.3|806
1590768600000|2020-05-29 16:10:00|221996.9|221946.9|222041.8|221991.8|222075.1|222025.1|221852.7|221764.4|759
1590768900000|2020-05-29 16:15:00|222032.1|221982.1|222032.5|221982.5|222070.4|222020.4|221899.5|221838.7|792
1590769200000|2020-05-29 16:20:00|222032.4|221982.4|221921|221871|222129.8|222079.8|221837.6|221787.6|821
1590769500000|2020-05-29 16:25:00|221921.5|221871.5|221884.9|221834.9|222015.2|221928.7|221871.4|221821.4|741
1590769800000|2020-05-29 16:30:00|221885.7|221835.7|221882.3|221832.3|221937.8|221866.2|221792.9|221742.9|733
1590770100000|2020-05-29 16:35:00|221881.3|221831.3|221776.5|221726.5|221982|221932|221763.9|221713.9|759
1590770400000|2020-05-29 16:40:00|221778.3|221728.3|221863.9|221813.9|221946.9|221896.9|221730.7|221680.7|673
1590770700000|2020-05-29 16:45:00|221857.8|221807.8|222031.6|221981.6|222031.6|221981.6|221833.1|221766.5|799
1590771000000|2020-05-29 16:50:00|222033.4|221983.4|222409.9|222284.9|222540.1|222415.1|221897.6|221803.7|799
1590771300000|2020-05-29 16:55:00|222412.7|222287.7|221946.8|221896.8|222449.1|222354.7|221704.7|221654.7|1048
1590771600000|2020-05-29 17:00:00|221943.3|221893.3|222358.3|222308.3|222481.3|222431.3|221840.9|221790.9|1010
1590771900000|2020-05-29 17:05:00|222365.3|222315.3|222848.6|222798.6|222852.4|222802.4|222365.3|222315.3|988
1590772200000|2020-05-29 17:10:00|222848.8|222798.8|222969.9|222919.9|223029.8|222979.8|222792.7|222742.7|960
1590772500000|2020-05-29 17:15:00|222968.9|222918.9|222583.1|222533.1|222968.9|222918.9|222582.7|222532.7|912
1590772800000|2020-05-29 17:20:00|222573.3|222523.3|222590.9|222540.9|222627.9|222577.9|222469|222419|706
1590773100000|2020-05-29 17:25:00|222589|222539|222886.2|222836.2|222914.3|222864.3|222577.7|222527.7|862
1590773400000|2020-05-29 17:30:00|222883.4|222833.4|222739.2|222689.2|222918.6|222868.6|222566|222516|940
1590773700000|2020-05-29 17:35:00|222737.6|222687.6|222975.2|222925.2|223015|222965|222729.8|222679.8|815
1590774000000|2020-05-29 17:40:00|222976.8|222926.8|223269.1|223219.1|223316.1|223266.1|222904.4|222854.4|844
1590774300000|2020-05-29 17:45:00|223267.9|223217.9|223324.8|223274.8|223326.9|223276.9|223158.5|223108.5|754
1590774600000|2020-05-29 17:50:00|223326.6|223276.6|223198.7|223148.7|223422.9|223372.9|223096.4|223046.4|922
1590774900000|2020-05-29 17:55:00|223214|223164|222959.4|222909.4|223305.2|223255.2|222834.7|222784.7|842
1590775200000|2020-05-29 18:00:00|222939.6|222889.6|223078|223028|223304.6|223254.6|222910.6|222860.6|888
1590775500000|2020-05-29 18:05:00|223080|223030|222338.4|222288.4|223152|223102|222220.9|222161.9|1023
1590775800000|2020-05-29 18:10:00|222340.9|222290.9|222433.4|222383.4|222480.8|222430.8|222114.9|222030.4|1050
1590776100000|2020-05-29 18:15:00|222458.2|222408.2|222474.4|222424.4|222645.4|222595.4|222308.4|222220|1012
1590776400000|2020-05-29 18:20:00|222473|222423|222447.8|222397.8|222586.2|222536.2|222348|222266.6|930
1590776700000|2020-05-29 18:25:00|222449.1|222399.1|222188.6|222138.6|222513.4|222463.4|222131.2|222066.2|925
1590777000000|2020-05-29 18:30:00|222199.7|222149.7|222246.8|222121.8|222317.7|222192.7|222014.9|221948.6|886
1590777300000|2020-05-29 18:35:00|222247.8|222122.8|222455.8|222405.8|222500.4|222410.6|222178.8|222080.1|844
1590777600000|2020-05-29 18:40:00|222453.9|222403.9|222452.2|222402.2|222488.4|222409.7|222254.1|222181.7|853
1590777900000|2020-05-29 18:45:00|222442.4|222392.4|222504.1|222454.1|222534.8|222484.8|222299.7|222208.1|871
1590778200000|2020-05-29 18:50:00|222526|222476|222689|222564|223150.1|223060.4|222501.5|222423|1083
1590778500000|2020-05-29 18:55:00|222705.3|222580.3|221897.3|221772.3|222833.8|222708.8|221895.5|221770.5|1131
1590778800000|2020-05-29 19:00:00|221891.9|221766.9|221225.6|221100.6|221938.4|221813.4|221047.6|220997.6|1095
1590779100000|2020-05-29 19:05:00|221228.9|221103.9|221698.4|221573.4|221716.9|221612.6|220978.9|220881.4|1032
1590779400000|2020-05-29 19:10:00|221701.9|221576.9|221964.5|221839.5|222036.8|221938.9|221560.2|221481|979
1590779700000|2020-05-29 19:15:00|221948.8|221823.8|222012.7|221887.7|222123.8|222043.7|221875.5|221785.1|990
1590780000000|2020-05-29 19:20:00|222012.9|221887.9|221722.5|221597.5|222025.8|221900.8|221648.9|221530.7|951
1590780300000|2020-05-29 19:25:00|221723.9|221598.9|221852|221802|221887|221837|221698.8|221573.8|925
1590780600000|2020-05-29 19:30:00|221853.2|221803.2|221889.4|221839.4|221999.4|221906.7|221623.7|221498.7|955
1590780900000|2020-05-29 19:35:00|221888|221838|221990.5|221940.5|222081.1|222011.8|221810|221685|949
1590781200000|2020-05-29 19:40:00|221990|221940|221982|221932|222202.7|222128.1|221934.4|221837|867
1590781500000|2020-05-29 19:45:00|221982.2|221932.2|222159|222109|222178.2|222128.2|221971.9|221848|867
1590781800000|2020-05-29 19:50:00|222151.9|222101.9|221765.7|221640.7|222151.9|222101.9|221712.3|221587.3|979
1590782100000|2020-05-29 19:55:00|221766.5|221641.5|221798.1|221748.1|221860.6|221772.3|221672.7|221583.9|963
1590782400000|2020-05-29 20:00:00|221805.4|221755.4|221856.9|221731.9|221874.5|221755.4|221685.5|221590.1|806
1590782700000|2020-05-29 20:05:00|221852.5|221727.5|221776.6|221651.6|221864.9|221772.2|221670.4|221600.1|531
1590783000000|2020-05-29 20:10:00|221757.2|221632.2|221599|221474|221796|221685.1|221502.5|221369.5|548
1590783300000|2020-05-29 20:15:00|221595|221470|221504.6|221379.6|221725.9|221600.9|221492.4|221277.1|554
1590783600000|2020-05-29 20:20:00|221700|221351|221379.7|221254.7|221730|221449.5|221316.4|221211.1|673
1590783900000|2020-05-29 20:25:00|221381.2|221256.2|221404.5|221279.5|221536.5|221337.9|221266.2|221082.1|649
1590784200000|2020-05-29 20:30:00|221398.8|221273.8|221397.3|221272.3|221452.1|221333.2|221348.3|221229.5|647
1590784500000|2020-05-29 20:35:00|221396.2|221271.2|221549.3|221424.3|221682.9|221512.5|221353.7|221266.7|386
1590784800000|2020-05-29 20:40:00|221553|221428|221676|221551|221892.5|221588.4|221397.3|221238.9|459
1590785100000|2020-05-29 20:45:00|221669.1|221544.1|221704|221579|221779.6|221606.3|221656.3|221430.6|471
1590785400000|2020-05-29 20:50:00|221713.4|221588.4|221777.6|221652.6|221913.8|221729.4|221658|221433.9|504
1590785700000|2020-05-29 20:55:00|221786|221661|221852|221548.2|221890|221698|221715.8|221520.5|188
1590955200000|2020-05-31 20:00:00|221897|221508|221897|221508|221897|221508|221897|221508|1
1590958800000|2020-05-31 21:00:00|222252.5|221858.5|222252.5|221858.5|222252.5|221858.5|222252.5|221858.5|1
1590959100000|2020-05-31 21:05:00|222260.7|221866.7|222276.8|221882.8|222276.8|221882.8|222260.7|221866.7|3
1590960600000|2020-05-31 21:30:00|222256.8|221902.8|222256.8|221902.8|222256.8|221902.8|222256.8|221902.8|1
1590962400000|2020-05-31 22:00:00|222641.7|222292.7|222906.2|222557.2|222942.2|222626.9|222525.2|222176.2|664
1590962700000|2020-05-31 22:05:00|222905.6|222556.6|222875.1|222526.1|222997.5|222718|222741.3|222392.3|554
1590963000000|2020-05-31 22:10:00|222874.3|222525.3|222688.7|222339.7|222899.5|222614.8|222553.4|222262.1|511
1590963300000|2020-05-31 22:15:00|222659.3|222324.9|222759|222501.9|222973.6|222757.5|222262.8|222071.3|698
1590963600000|2020-05-31 22:20:00|222757|222504.4|222617.3|222317.6|222796.4|222591.8|222426.9|222230.8|546
1590963900000|2020-05-31 22:25:00|222600|222332.4|222376.8|222047.2|222624.1|222418.6|222289.3|222038.9|364
1590964200000|2020-05-31 22:30:00|222339.6|222077.7|222342.7|222049.6|222435.8|222180.8|222239.1|222017.2|410
1590964500000|2020-05-31 22:35:00|222301|222029.3|222086.9|221961.9|222385.2|222151.1|222048.3|221803.9|400
1590964800000|2020-05-31 22:40:00|222089.9|221964.9|222312.4|222039.1|222358.9|222124.5|222073.4|221852.4|460
1590965100000|2020-05-31 22:45:00|222304.4|222016.6|222234|222109|222424.7|222212.9|222196.9|221948.1|379
1590965400000|2020-05-31 22:50:00|222298.7|222047.2|222318.4|222033.6|222431.7|222234.5|222221.7|221981.3|296
1590965700000|2020-05-31 22:55:00|222305.5|222029.4|222403.5|222143.4|222495|222259|222228.4|222011.8|314
1590966000000|2020-05-31 23:00:00|222327.5|221978.5|222357.8|222232.8|222432.2|222245.8|222251|221978.5|274
1590966300000|2020-05-31 23:05:00|222360.6|222235.6|222522.5|222265.8|222530.1|222341|222324.5|222068.3|346
1590966600000|2020-05-31 23:10:00|222519.8|222264.4|222390.9|222265.9|222556|222312.4|222361.1|222063.5|294
1590966900000|2020-05-31 23:15:00|222387.5|222262.5|222388.9|222114.9|222558|222336.5|222283.8|222071.2|305
1590967200000|2020-05-31 23:20:00|222307.4|222182.4|222392.2|222061.2|222408.5|222204.6|222261.6|222017.4|228
1590967500000|2020-05-31 23:25:00|222383.7|222065.1|222318|221973.7|222427.8|222180.5|222261.9|221960|302
1590967800000|2020-05-31 23:30:00|222323|221974|222360.3|222011.3|222413.8|222162.9|222176.7|221942|349
1590968100000|2020-05-31 23:35:00|222370|222021|222258.5|221995.2|222373.3|222144.6|222160.2|221873.7|343
1590968400000|2020-05-31 23:40:00|222263.2|221981.5|222119.1|221847.4|222278.6|222054.7|222020.4|221799.7|380
1590968700000|2020-05-31 23:45:00|222123.4|221850.5|222075.1|221812.2|222173.1|221980.5|221993.9|221804.8|336
1590969000000|2020-05-31 23:50:00|222070.7|221814.8|221991.3|221699.8|222148.7|221903|221873.9|221667.5|413
1590969300000|2020-05-31 23:55:00|221991.5|221699.4|221985.9|221718.3|222050.9|221822.3|221861.5|221667.4|370
1590969600000|2020-06-01 00:00:00|221981|221712.7|221835.6|221710.6|222082.4|221900.5|221835.6|221710.6|432
1590969900000|2020-06-01 00:05:00|221780.7|221730.7|221534|221409|221866|221766|221442.7|221317.7|590
1590970200000|2020-06-01 00:10:00|221533.6|221408.6|221370.8|221245.8|221540.6|221415.6|221262.9|221073.5|551
1590970500000|2020-06-01 00:15:00|221359.5|221234.5|221020.2|220970.2|221449.3|221324.3|221011.1|220928.5|499
1590970800000|2020-06-01 00:20:00|221072.8|220947.8|220905.9|220654.5|221076.9|220951.9|220793.7|220637|582
1590971100000|2020-06-01 00:25:00|220850.2|220725.2|220876.3|220751.3|220983.1|220805.9|220738.5|220602.8|448
1590971400000|2020-06-01 00:30:00|220874.4|220749.4|221087.3|220962.3|221160.6|220980|220723.9|220578.1|499
1590971700000|2020-06-01 00:35:00|221088.6|220963.6|221347.5|221222.5|221394.8|221262.8|221078.8|220953.8|463
1590972000000|2020-06-01 00:40:00|221342.4|221217.4|221416.7|221291.7|221417.8|221292.8|221327.3|221202.3|351
1590972300000|2020-06-01 00:45:00|221413.7|221288.7|221512.4|221387.4|221561.9|221406.1|221358|221217.6|437
1590972600000|2020-06-01 00:50:00|221510.7|221385.7|221144.8|221019.8|221510.7|221385.7|221088.5|220893.5|511
1590972900000|2020-06-01 00:55:00|221146.2|221021.2|221222.9|221097.9|221304|221104.1|221031.9|220829.5|441
1590973200000|2020-06-01 01:00:00|221219.6|221094.6|221300.8|221043.8|221427.4|221253|221084.7|220867.1|634
1590973500000|2020-06-01 01:05:00|221307.5|221043.5|221240.9|220958.8|221365.7|221132.6|221148|220925.7|493
1590973800000|2020-06-01 01:10:00|221240.5|220955.6|221004.2|220675.5|221278.2|221031|220954.7|220642.8|503
1590974100000|2020-06-01 01:15:00|221008.4|220678.2|221010.3|220731.4|221074.2|220801|220828.4|220601.4|674
1590974400000|2020-06-01 01:20:00|221001.1|220737.4|220642.2|220517.2|221161.2|220953.9|220626.8|220478.7|538
1590974700000|2020-06-01 01:25:00|220636.8|220511.8|220690.7|220565.7|220807.1|220626.6|220594.7|220462.4|671
1590975000000|2020-06-01 01:30:00|220762.1|220511.8|220691.5|220566.5|220775.2|220619.1|220614.6|220489.6|712
1590975300000|2020-06-01 01:35:00|220693.6|220568.6|220620.5|220495.5|220844.7|220675.4|220561.8|220432.7|545
1590975600000|2020-06-01 01:40:00|220624.6|220499.6|220626.8|220501.8|220735.9|220529.2|220532|220392.8|648
1590975900000|2020-06-01 01:45:00|220628.7|220503.7|220587.6|220462.6|220643.2|220518.2|220554.8|220429.8|577
1590976200000|2020-06-01 01:50:00|220584.2|220459.2|220652.2|220527.2|220664.8|220539.8|220552.2|220434.7|520
1590976500000|2020-06-01 01:55:00|220643.6|220518.6|220624.6|220499.6|220666.2|220541.2|220593.5|220468.5|557
1590976800000|2020-06-01 02:00:00|220625.7|220500.7|220683.7|220558.7|220702.2|220577.2|220593.4|220468.4|524
1590977100000|2020-06-01 02:05:00|220680.3|220555.3|220680.8|220555.8|220735.7|220610.7|220655.7|220530.7|502
1590977400000|2020-06-01 02:10:00|220679.9|220554.9|220759.1|220634.1|220796.3|220662.2|220667.8|220542.8|501
1590977700000|2020-06-01 02:15:00|220765.4|220640.4|220697.1|220572.1|220807.8|220641.2|220677.2|220524.5|450
1590978000000|2020-06-01 02:20:00|220697.5|220572.5|220692.9|220567.9|220782.8|220608.9|220646.2|220454|483
1590978300000|2020-06-01 02:25:00|220694.4|220569.4|220685.7|220560.7|220715.2|220580.9|220604.5|220459.9|454
1590978600000|2020-06-01 02:30:00|220685.3|220560.3|220685.2|220560.2|220714.6|220589.6|220636.9|220511.9|465
1590978900000|2020-06-01 02:35:00|220685.3|220560.3|220491.4|220366.4|220691.2|220566.2|220444.8|220352.4|457
1590979200000|2020-06-01 02:40:00|220492.2|220367.2|220204.4|220079.4|220533.3|220416.3|220171.5|219988.5|543
1590979500000|2020-06-01 02:45:00|220214.6|220089.6|220294.1|220169.1|220308|220183|220148.5|219966.5|472
1590979800000|2020-06-01 02:50:00|220293.3|220168.3|220243.7|220118.7|220293.3|220168.3|220192.7|220067.7|507
1590980100000|2020-06-01 02:55:00|220244.3|220119.3|220225.6|220100.6|220263.5|220138.5|220208.2|220083.2|354
1590980400000|2020-06-01 03:00:00|220223.4|220098.4|220204.4|220079.4|220242.3|220117.3|220144.9|220034.8|416
1590980700000|2020-06-01 03:05:00|220205.1|220080.1|220351.8|220226.8|220413.9|220251.4|220184.5|219995.2|525
1590981000000|2020-06-01 03:10:00|220352.3|220227.3|220355.8|220230.8|220462|220290.9|220321.5|220153.8|473
1590981300000|2020-06-01 03:15:00|220348.2|220223.2|220612.7|220487.7|220682.6|220515.1|220348.2|220223.2|472
1590981600000|2020-06-01 03:20:00|220613.2|220488.2|220562.6|220437.6|220652|220493.9|220520.2|220302|341
1590981900000|2020-06-01 03:25:00|220562.2|220437.2|220558.9|220433.9|220641.7|220467|220536.4|220346.5|333
1590982200000|2020-06-01 03:30:00|220607|220482|220581.1|220456.1|220677.3|220503.7|220510.9|220318.8|393
1590982500000|2020-06-01 03:35:00|220550.4|220425.4|220540.6|220415.6|220671.1|220482.2|220518.3|220339|335
1590982800000|2020-06-01 03:40:00|220550.5|220425.5|220579.5|220323.3|220641.8|220440.5|220481.1|220290.6|375
1590983100000|2020-06-01 03:45:00|220511.1|220386.1|220527.3|220402.3|220632.1|220452.2|220480.2|220310.6|390
1590983400000|2020-06-01 03:50:00|220533.3|220408.3|220705.3|220438.2|220705.3|220504.6|220475.4|220321.4|497
1590983700000|2020-06-01 03:55:00|220640|220515|220644.1|220519.1|220777.9|220544|220583|220426.3|512
1590984000000|2020-06-01 04:00:00|220643.4|220518.4|220612.9|220487.9|220679.1|220554.1|220595.6|220470.6|438
1590984300000|2020-06-01 04:05:00|220608.3|220483.3|220618.5|220493.5|220723.2|220555.5|220582|220449.1|221
1590984600000|2020-06-01 04:10:00|220625.7|220500.7|220637.4|220512.4|220644.7|220519.7|220585.6|220460.6|339
1590984900000|2020-06-01 04:15:00|220642.2|220517.2|220628.4|220503.4|220658|220533|220583.9|220458.9|330
1590985200000|2020-06-01 04:20:00|220646.7|220521.7|220611.4|220486.4|220663.8|220538.8|220583.6|220458.6|304
1590985500000|2020-06-01 04:25:00|220616.9|220491.9|220536.4|220411.4|220635.1|220491.9|220513.5|220385|384
1590985800000|2020-06-01 04:30:00|220535.4|220410.4|220532.2|220407.2|220561.9|220436.9|220486.4|220361.4|360
1590986100000|2020-06-01 04:35:00|220521.9|220396.9|220697|220572|220703.3|220578.3|220507.5|220382.5|371
1590986400000|2020-06-01 04:40:00|220685.2|220560.2|220674.4|220549.4|220742.4|220604.8|220662|220469.1|322
1590986700000|2020-06-01 04:45:00|220694.5|220569.5|220808.2|220683.2|220868.9|220705.8|220660.9|220535.9|420
1590987000000|2020-06-01 04:50:00|220804.8|220679.8|220744|220619|220863.3|220687.5|220734.9|220581.2|357
1590987300000|2020-06-01 04:55:00|220745|220620|220617.4|220492.4|220821.4|220630.5|220566.9|220397|403
1590987600000|2020-06-01 05:00:00|220603.7|220478.7|220540.6|220415.6|220705.7|220519.1|220508.4|220311.7|532
1590987900000|2020-06-01 05:05:00|220538.5|220413.5|220696.2|220571.2|220771.3|220608.3|220538.3|220356.9|518
1590988200000|2020-06-01 05:10:00|220697.6|220572.6|220677.5|220405.1|220794.6|220580.4|220595.6|220385.2|369
1590988500000|2020-06-01 05:15:00|220607.6|220482.6|220570.8|220445.8|220703|220487.7|220547.6|220338.5|372
1590988800000|2020-06-01 05:20:00|220634.3|220380.8|220352.4|220093.4|220683.1|220465.1|220249.3|220044.2|457
1590989100000|2020-06-01 05:25:00|220351.8|220094.3|220314.5|220189.5|220398.5|220215.1|220257.7|220026.5|373
1590989400000|2020-06-01 05:30:00|220304.4|220179.4|220247|220122|220403.3|220208.7|220214.9|220008.4|454
1590989700000|2020-06-01 05:35:00|220247.8|220122.8|220276.3|220151.3|220347.9|220179.9|220241.6|220062.9|290
1590990000000|2020-06-01 05:40:00|220271.4|220146.4|220318.8|220193.8|220390.2|220217|220238.8|220074.1|331
1590990300000|2020-06-01 05:45:00|220316.8|220191.8|220266.6|220141.6|220382|220210.1|220227.4|220053|351
1590990600000|2020-06-01 05:50:00|220266.1|220141.1|220209|220084|220367.6|220172.2|220196.8|220048.8|412
1590990900000|2020-06-01 05:55:00|220209.1|220084.1|220180.9|220055.9|220275.1|220140.6|220085.3|219960.3|508
1590991200000|2020-06-01 06:00:00|220178.7|220053.7|220248.5|220123.5|220320.9|220172.4|220107.6|219982.6|671
1590991500000|2020-06-01 06:05:00|220249.1|220124.1|220075|219950|220259.7|220134.7|220025.5|219858.6|564
1590991800000|2020-06-01 06:10:00|220075.4|219950.4|220024.1|219899.1|220075.4|219965.1|219913.8|219839|662
1590992100000|2020-06-01 06:15:00|220024.8|219899.8|219933.6|219808.6|220112|219987|219814.6|219689.6|653
1590992400000|2020-06-01 06:20:00|219934.2|219809.2|219808.4|219683.4|220126.4|220026.6|219781.6|219602.8|592
1590992700000|2020-06-01 06:25:00|219809.4|219684.4|219821.7|219696.7|219899.3|219774.3|219772.5|219647.5|601
1590993000000|2020-06-01 06:30:00|219816.5|219691.5|219972.8|219847.8|220002|219877|219813.9|219688.9|623
1590993300000|2020-06-01 06:35:00|219975.2|219850.2|219862.5|219737.5|219977.9|219852.9|219827.9|219728.8|516
1590993600000|2020-06-01 06:40:00|219857.2|219732.2|219843.5|219718.5|219942.2|219817.2|219804.5|219679.5|541
1590993900000|2020-06-01 06:45:00|219844.9|219719.9|219820.9|219695.9|219866.5|219741.5|219680.6|219591.3|562
1590994200000|2020-06-01 06:50:00|219825.8|219700.8|219818.7|219693.7|219855.7|219730.7|219782.5|219657.5|532
1590994500000|2020-06-01 06:55:00|219818.9|219693.9|219712.4|219587.4|219825.6|219700.6|219641.5|219555.1|587
1590994800000|2020-06-01 07:00:00|219714.5|219589.5|219497.9|219447.9|219749.2|219624.2|219421.4|219371.4|729
1590995100000|2020-06-01 07:05:00|219497.3|219447.3|219898.9|219773.9|219950.3|219825.3|219386.9|219265|785
1590995400000|2020-06-01 07:10:00|219895.8|219770.8|220042.1|219917.1|220078.3|219953.3|219853|219728|807
1590995700000|2020-06-01 07:15:00|220053|219928|220037.6|219987.6|220114.8|220052.3|219974|219865|765
1590996000000|2020-06-01 07:20:00|220036.8|219986.8|219935.8|219810.8|220078.1|220004.3|219803.6|219678.6|735
1590996300000|2020-06-01 07:25:00|219934.7|219809.7|220009.4|219884.4|220106.6|219981.6|219654.5|219587.4|697
1590996600000|2020-06-01 07:30:00|220009.6|219884.6|220088.1|219963.1|220152|220084.6|219978.2|219853.2|582
1590996900000|2020-06-01 07:35:00|220089.2|219964.2|219847.1|219722.1|220110.4|220017|219812.7|219687.7|706
1590997200000|2020-06-01 07:40:00|219847.8|219722.8|219837.6|219712.6|219921.9|219796.9|219808.6|219683.6|637
1590997500000|2020-06-01 07:45:00|219839.2|219714.2|219566.1|219516.1|219927.2|219802.2|219549.8|219484.5|649
1590997800000|2020-06-01 07:50:00|219558|219508|219694|219569|219823.2|219698.2|219530.3|219480.3|719
1590998100000|2020-06-01 07:55:00|219696.1|219571.1|219549.4|219424.4|219716.2|219591.2|219420.4|219316.3|716
1590998400000|2020-06-01 08:00:00|219542.4|219417.4|219692.9|219567.9|219757.8|219632.8|219462.6|219363.6|773
1590998700000|2020-06-01 08:05:00|219692.4|219567.4|220191|220066|220464.8|220339.8|219661.1|219515.4|882
1590999000000|2020-06-01 08:10:00|220192.8|220067.8|220343.3|220218.3|220586.2|220442.4|220130.1|220005.1|899
1590999300000|2020-06-01 08:15:00|220305.7|220180.7|220797|220672|220925.5|220800.5|220305.7|220180.7|975
1590999600000|2020-06-01 08:20:00|220790.9|220665.9|220686.3|220561.3|220891.8|220766.8|220610.1|220485.1|901
1590999900000|2020-06-01 08:25:00|220683.8|220558.8|220260.4|220135.4|220782.1|220657.1|220147.5|220043.4|859
1591000200000|2020-06-01 08:30:00|220261.1|220136.1|220447.6|220322.6|220683.9|220528.4|220261.1|220136.1|840
1591000500000|2020-06-01 08:35:00|220442.5|220317.5|220157.8|220032.8|220508.3|220383.3|220119.6|219994.6|744
1591000800000|2020-06-01 08:40:00|220163.1|220038.1|220182.9|220057.9|220304.1|220179.1|220123.4|219998.4|758
1591001100000|2020-06-01 08:45:00|220183.1|220058.1|220202.2|220077.2|220296.8|220171.8|220156.3|220031.3|678
1591001400000|2020-06-01 08:50:00|220202.1|220077.1|220043.2|219918.2|220206.1|220081.1|219974.6|219849.6|670
1591001700000|2020-06-01 08:55:00|220042.3|219917.3|220216.1|220091.1|220267.4|220142.4|220019.7|219894.7|691
1591002000000|2020-06-01 09:00:00|220192.3|220067.3|220114.5|219989.5|220318.4|220193.4|220065.6|219940.6|832
1591002300000|2020-06-01 09:05:00|220114.7|219989.7|220004.8|219879.8|220175.1|220050.1|219972.1|219847.1|641
1591002600000|2020-06-01 09:10:00|220008.5|219883.5|219986.5|219936.5|220247.3|220122.3|219947|219861.7|748
1591002900000|2020-06-01 09:15:00|219986.3|219936.3|220232.4|220107.4|220246.3|220121.3|219978.3|219903.8|657
1591003200000|2020-06-01 09:20:00|220239.9|220114.9|220322.3|220197.3|220343.1|220218.1|220156.3|220031.3|717
1591003500000|2020-06-01 09:25:00|220323.9|220198.9|220461.8|220336.8|220510.7|220416.7|220237.6|220112.6|710
1591003800000|2020-06-01 09:30:00|220445.9|220320.9|220328.7|220203.7|220535.6|220424.4|220310|220185|587
1591004100000|2020-06-01 09:35:00|220328.5|220203.5|220420.8|220295.8|220484.5|220359.5|220306|220181|516
1591004400000|2020-06-01 09:40:00|220409.7|220284.7|220519.8|220394.8|220522.6|220397.6|220409|220284|624
1591004700000|2020-06-01 09:45:00|220520.9|220395.9|220668.4|220543.4|220708.4|220583.4|220520.6|220395.6|712
1591005000000|2020-06-01 09:50:00|220670.3|220545.3|220677.8|220552.8|220712.7|220587.7|220612|220487|649
1591005300000|2020-06-01 09:55:00|220677|220552|220696.9|220571.9|220766|220674.9|220650.8|220525.8|734
1591005600000|2020-06-01 10:00:00|220695.2|220570.2|220794.7|220669.7|220867.3|220742.3|220674.7|220566.8|809
1591005900000|2020-06-01 10:05:00|220797.4|220672.4|220706.5|220581.5|220803.3|220678.3|220672.7|220547.7|602
1591006200000|2020-06-01 10:10:00|220705.6|220580.6|220542.7|220492.7|220765.7|220640.7|220520.4|220458.6|641
1591006500000|2020-06-01 10:15:00|220551.9|220501.9|220511.1|220386.1|220551.9|220501.9|220447.1|220331.5|575
1591006800000|2020-06-01 10:20:00|220511|220386|220349.8|220224.8|220511.4|220386.4|220290.8|220165.8|704
1591007100000|2020-06-01 10:25:00|220346.4|220221.4|220416.2|220291.2|220458.1|220333.1|220342.9|220217.9|525
1591007400000|2020-06-01 10:30:00|220417.2|220292.2|220529.2|220404.2|220666.9|220541.9|220376.3|220251.3|668
1591007700000|2020-06-01 10:35:00|220538.2|220413.2|220528|220403|220550.9|220425.9|220453.8|220328.8|620
1591008000000|2020-06-01 10:40:00|220528.5|220403.5|220512.5|220387.5|220569.4|220414.4|220456.9|220309.5|496
1591008300000|2020-06-01 10:45:00|220511.5|220386.5|220685.6|220635.6|220738.1|220641.1|220464.3|220339.3|693
1591008600000|2020-06-01 10:50:00|220688.5|220638.5|220719.3|220594.3|220835.6|220768.8|220665.9|220540.9|714
1591008900000|2020-06-01 10:55:00|220724|220599|220795.7|220670.7|220876.4|220751.4|220682.4|220571.6|548
1591009200000|2020-06-01 11:00:00|220786|220661|220730.5|220605.5|220811.7|220729.2|220652.6|220584.6|668
1591009500000|2020-06-01 11:05:00|220727.8|220602.8|220459|220334|220733.3|220611.1|220422.6|220297.6|599
1591009800000|2020-06-01 11:10:00|220460|220335|220348.1|220223.1|220492.4|220367.4|220336.9|220211.9|640
1591010100000|2020-06-01 11:15:00|220351.5|220226.5|220162.3|220112.3|220406.5|220298|220148.4|220091.2|724
1591010400000|2020-06-01 11:20:00|220161.9|220111.9|220149|220099|220315.1|220190.1|220099.9|220004.1|625
1591010700000|2020-06-01 11:25:00|220150.3|220100.3|220184|220059|220287.6|220144.6|220045.7|219947.7|704
1591011000000|2020-06-01 11:30:00|220185.4|220060.4|220453.7|220328.7|220517.3|220358.2|220145.2|219997.3|617
1591011300000|2020-06-01 11:35:00|220434.9|220309.9|220265.7|220215.7|220447.2|220322.2|220243.1|220193.1|533
1591011600000|2020-06-01 11:40:00|220264.4|220214.4|220436|220311|220471.9|220346.9|220235.3|220162.3|620
1591011900000|2020-06-01 11:45:00|220437.8|220312.8|220459.2|220334.2|220490.7|220365.7|220393.6|220268.6|446
1591012200000|2020-06-01 11:50:00|220465.8|220340.8|220512.5|220387.5|220654|220578.5|220455|220212.6|484
1591012500000|2020-06-01 11:55:00|220526.1|220401.1|220510.3|220460.3|220651.7|220555.8|220493|220387.8|586
1591012800000|2020-06-01 12:00:00|220510|220460|220377.2|220327.2|220573.7|220523.7|220373.2|220323.2|671
1591013100000|2020-06-01 12:05:00|220375.2|220325.2|220012.1|219962.1|220384.2|220334.2|219970.7|219917.4|761
1591013400000|2020-06-01 12:10:00|220018.9|219968.9|219994.5|219944.5|220054.5|220004.5|219854.4|219804.2|609
1591013700000|2020-06-01 12:15:00|219994.4|219944.4|220307.2|220257.2|220370.6|220320.6|219979.2|219929.2|686
1591014000000|2020-06-01 12:20:00|220306.9|220256.9|220249.8|220199.8|220459.7|220409.7|220104.5|220026.1|799
1591014300000|2020-06-01 12:25:00|220246|220196|220310.3|220260.3|220408|220358|220210.5|220160.5|753
1591014600000|2020-06-01 12:30:00|220316.1|220266.1|220117.2|220067.2|220319.7|220269.7|219995.1|219924.8|950
1591014900000|2020-06-01 12:35:00|220116.8|220066.8|220550.3|220500.3|220583.2|220533.2|220094.2|220018.4|896
1591015200000|2020-06-01 12:40:00|220549.5|220499.5|220717.8|220667.8|220864.7|220814.7|220549.4|220499.4|900
1591015500000|2020-06-01 12:45:00|220716.8|220666.8|220755.9|220705.9|220778.1|220725.8|220566.5|220510.8|855
1591015800000|2020-06-01 12:50:00|220755.8|220705.8|220852.9|220802.9|220887.8|220837.8|220699.2|220649.2|769
1591016100000|2020-06-01 12:55:00|220851.7|220801.7|221088.9|221038.9|221109.5|221059.5|220771.1|220721.1|873
1591016400000|2020-06-01 13:00:00|221092.2|221042.2|221165.3|221115.3|221391.9|221341.9|221092.2|221042.2|844
1591016700000|2020-06-01 13:05:00|221164.6|221114.6|221367.1|221317.1|221392.8|221342.8|221154.6|221075.9|861
1591017000000|2020-06-01 13:10:00|221363.9|221313.9|221396.7|221346.7|221506.7|221456.7|221293.5|221243.5|787
1591017300000|2020-06-01 13:15:00|221396.1|221346.1|221292.9|221242.9|221445.6|221395.6|221262.4|221212.4|750
1591017600000|2020-06-01 13:20:00|221291.5|221241.5|221283.1|221233.1|221370.7|221320.7|221172.4|221122.4|834
1591017900000|2020-06-01 13:25:00|221277.2|221227.2|220844|220794|221281.3|221231.3|220773.1|220707.2|713
1591018200000|2020-06-01 13:30:00|220840.9|220790.9|220880|220830|221097.5|221047.5|220710|220660|795
1591018500000|2020-06-01 13:35:00|220878.6|220828.6|220760.3|220710.3|220904.2|220854.2|220548.6|220498.6|755
1591018800000|2020-06-01 13:40:00|220755.4|220705.4|220439.7|220314.7|220832.7|220782.7|220303.5|220229|846
1591019100000|2020-06-01 13:45:00|220405.7|220355.7|220411.6|220361.6|220502.6|220452.6|220140.6|220090.6|1020
1591019400000|2020-06-01 13:50:00|220410.5|220360.5|220304.9|220254.9|220422.8|220372.8|220206|220156|1018
1591019700000|2020-06-01 13:55:00|220305.6|220255.6|220296.6|220171.6|220353.3|220272.8|220144.6|220094.6|926
1591020000000|2020-06-01 14:00:00|220291.1|220166.1|220010.7|219960.7|220291.1|220213.8|219808.4|219758.4|999
1591020300000|2020-06-01 14:05:00|220008.9|219958.9|220072.1|220022.1|220124.6|220074.6|219811.2|219761.2|1051
1591020600000|2020-06-01 14:10:00|220071.9|220021.9|220076.6|220026.6|220308.8|220258.8|219937.5|219887.5|1064
1591020900000|2020-06-01 14:15:00|220077|220027|219984.5|219934.5|220371|220321|219969.2|219919.2|1017
1591021200000|2020-06-01 14:20:00|219986.1|219936.1|220033.6|219983.6|220045.7|219995.7|219904.2|219854.2|948
1591021500000|2020-06-01 14:25:00|220034.2|219984.2|219882.3|219832.3|220052.2|220002.2|219865.4|219815.4|895
1591021800000|2020-06-01 14:30:00|219884.4|219834.4|220036.2|219986.2|220038.8|219988.8|219868.6|219818.6|846
1591022100000|2020-06-01 14:35:00|220039.6|219989.6|220215.4|220165.4|220257|220207|219965.6|219915.6|958
1591022400000|2020-06-01 14:40:00|220215.6|220165.6|220062.4|220012.4|220262|220212|220053.3|220003.3|881
1591022700000|2020-06-01 14:45:00|220062.2|220012.2|220129.6|220079.6|220196.3|220146.3|220013.7|219963.7|904
1591023000000|2020-06-01 14:50:00|220129.4|220079.4|219643.2|219593.2|220158.6|220108.6|219538.4|219488.4|937
1591023300000|2020-06-01 14:55:00|219648|219598|219665.9|219615.9|219710.9|219660.9|219541.6|219491.6|963
1591023600000|2020-06-01 15:00:00|219675.7|219625.7|220002.9|219952.9|220012.7|219962.7|219608.2|219558.2|1011
1591023900000|2020-06-01 15:05:00|220007.1|219957.1|219957.8|219907.8|220020.8|219970.8|219884.7|219834.7|893
1591024200000|2020-06-01 15:10:00|219957.2|219907.2|219780.4|219730.4|220012.3|219962.3|219772.7|219722.7|846
1591024500000|2020-06-01 15:15:00|219781|219731|219843.2|219793.2|220012.6|219962.6|219668.6|219618.6|808
1591024800000|2020-06-01 15:20:00|219836.6|219786.6|219982.5|219932.5|220008.9|219958.9|219748.7|219698.7|828
1591025100000|2020-06-01 15:25:00|219981.9|219931.9|220127.9|220077.9|220155.9|220105.9|219974.2|219924.2|915
1591025400000|2020-06-01 15:30:00|220125.5|220075.5|220103.3|220053.3|220272.5|220222.5|220093.4|220043.4|878
1591025700000|2020-06-01 15:35:00|220103.1|220053.1|220008.6|219958.6|220130.6|220080.6|219985.3|219935.3|851
1591026000000|2020-06-01 15:40:00|220008.8|219958.8|220033.6|219983.6|220150.7|220100.7|220000.4|219950.4|759
1591026300000|2020-06-01 15:45:00|220035|219985|219867.3|219817.3|220041.3|219991.3|219815|219765|827
1591026600000|2020-06-01 15:50:00|219869.5|219819.5|219835.6|219785.6|220025.5|219975.5|219825.2|219775.2|811
1591026900000|2020-06-01 15:55:00|219836.6|219786.6|219975.8|219925.8|220078.4|220028.4|219817.5|219767.5|821
1591027200000|2020-06-01 16:00:00|219981.2|219931.2|219958.5|219908.5|220094.1|220044.1|219936.8|219886.8|834
1591027500000|2020-06-01 16:05:00|219957.6|219907.6|219924.3|219874.3|219983.4|219933.4|219828.1|219778.1|745
1591027800000|2020-06-01 16:10:00|219925|219875|220075.9|220025.9|220077.1|220027.1|219876|219826|584
1591028100000|2020-06-01 16:15:00|220076.4|220026.4|220078.8|220028.8|220155.7|220105.7|219994.4|219944.4|659
1591028400000|2020-06-01 16:20:00|220079.7|220029.7|220231.7|220181.7|220247.2|220197.2|220048.1|219998.1|681
1591028700000|2020-06-01 16:25:00|220232.4|220182.4|220436|220386|220513.6|220463.6|220230.1|220180.1|798
1591029000000|2020-06-01 16:30:00|220438.8|220388.8|220467.9|220417.9|220487.1|220437.1|220395.4|220345.4|714
1591029300000|2020-06-01 16:35:00|220468.5|220418.5|220544.5|220494.5|220564.7|220514.7|220433.2|220383.2|592
1591029600000|2020-06-01 16:40:00|220542.8|220492.8|220460.9|220410.9|220561.5|220511.5|220377.7|220327.7|803
1591029900000|2020-06-01 16:45:00|220471.8|220421.8|220564.3|220514.3|220618.5|220568.5|220369.8|220319.8|816
1591030200000|2020-06-01 16:50:00|220558.6|220508.6|220570|220520|220666.3|220616.3|220547.5|220497.5|686
1591030500000|2020-06-01 16:55:00|220570.3|220520.3|220748.2|220698.2|220859.5|220809.5|220560.2|220510.2|721
1591030800000|2020-06-01 17:00:00|220747|220697|220742.8|220692.8|220901.8|220851.8|220696.3|220646.3|729
1591031100000|2020-06-01 17:05:00|220745.7|220695.7|220650.5|220600.5|220770.1|220720.1|220565.4|220515.4|647
1591031400000|2020-06-01 17:10:00|220651.3|220601.3|220637.5|220587.5|220801.7|220751.7|220629.3|220579.3|694
1591031700000|2020-06-01 17:15:00|220635.5|220585.5|220484.4|220434.4|220716.9|220666.9|220462.4|220412.4|704
1591032000000|2020-06-01 17:20:00|220488.7|220438.7|220418|220368|220527|220477|220369.2|220319.2|652
1591032300000|2020-06-01 17:25:00|220416.3|220366.3|220528.8|220478.8|220534.1|220484.1|220366.2|220316.2|674
1591032600000|2020-06-01 17:30:00|220523.4|220473.4|220582.9|220532.9|220595.2|220545.2|220484.1|220434.1|630
1591032900000|2020-06-01 17:35:00|220581.9|220531.9|220597.8|220547.8|220649.8|220599.8|220515.5|220465.5|655
1591033200000|2020-06-01 17:40:00|220599|220549|220647.2|220597.2|220657.8|220607.8|220560.9|220510.9|651
1591033500000|2020-06-01 17:45:00|220646|220596|220784.6|220734.6|220793.1|220743.1|220637.5|220587.5|672
1591033800000|2020-06-01 17:50:00|220783.8|220733.8|220781.4|220731.4|220792.3|220742.3|220642.6|220592.6|717
1591034100000|2020-06-01 17:55:00|220779|220729|220743.3|220693.3|220810.9|220760.9|220700.7|220650.7|768
1591034400000|2020-06-01 18:00:00|220743.7|220693.7|220578.8|220528.8|220795|220745|220569.3|220519.3|709
1591034700000|2020-06-01 18:05:00|220577.5|220527.5|220351.6|220301.6|220580|220530|220285|220235|706
1591035000000|2020-06-01 18:10:00|220342.7|220292.7|220498.8|220448.8|220612.3|220562.3|220336.3|220286.3|803
1591035300000|2020-06-01 18:15:00|220499.8|220449.8|220504.9|220454.9|220599.1|220549.1|220464.8|220414.8|794
1591035600000|2020-06-01 18:20:00|220504.4|220454.4|220671.2|220621.2|220708.1|220658.1|220473.8|220423.8|684
1591035900000|2020-06-01 18:25:00|220670.5|220620.5|220772.3|220722.3|220812.1|220762.1|220631.3|220581.3|667
1591036200000|2020-06-01 18:30:00|220766.8|220716.8|220795.2|220745.2|220860.3|220810.3|220730.9|220680.9|783
1591036500000|2020-06-01 18:35:00|220795.8|220745.8|220722.3|220672.3|220848.9|220798.9|220675.9|220625.9|624
1591036800000|2020-06-01 18:40:00|220722.6|220672.6|220583.7|220533.7|220755.6|220705.6|220564.4|220514.4|697
1591037100000|2020-06-01 18:45:00|220595|220545|220619.4|220569.4|220650.5|220600.5|220569.8|220519.8|706
1591037400000|2020-06-01 18:50:00|220618.5|220568.5|220679.4|220629.4|220708.6|220658.6|220566.9|220516.9|746
1591037700000|2020-06-01 18:55:00|220678.1|220628.1|220661.4|220611.4|220838.3|220788.3|220612.5|220562.5|877
1591038000000|2020-06-01 19:00:00|220659.1|220609.1|220808.8|220758.8|220833.1|220783.1|220612.9|220562.9|919
1591038300000|2020-06-01 19:05:00|220808.5|220758.5|220772.2|220722.2|220990.9|220940.9|220766.2|220716.2|888
1591038600000|2020-06-01 19:10:00|220771.9|220721.9|220814.7|220764.7|220832.7|220782.7|220719.5|220669.5|779
1591038900000|2020-06-01 19:15:00|220814.1|220764.1|220751.8|220701.8|220894.9|220844.9|220740|220690|830
1591039200000|2020-06-01 19:20:00|220750.1|220700.1|220646.4|220596.4|220769.9|220719.9|220619|220569|742
1591039500000|2020-06-01 19:25:00|220648.3|220598.3|220538.7|220488.7|220654.9|220604.9|220508.8|220458.8|540
1591039800000|2020-06-01 19:30:00|220551.5|220501.5|220574.6|220524.6|220590.4|220540.4|220509.8|220459.8|743
1591040100000|2020-06-01 19:35:00|220575.3|220525.3|220612.5|220562.5|220695.8|220645.8|220525.6|220475.6|676
1591040400000|2020-06-01 19:40:00|220612.1|220562.1|220763.3|220713.3|220816.7|220766.7|220607.1|220557.1|676
1591040700000|2020-06-01 19:45:00|220770.4|220720.4|220714|220664|220806.1|220756.1|220672.6|220622.6|840
1591041000000|2020-06-01 19:50:00|220726|220676|220607|220557|220751.5|220701.5|220601.4|220551.4|822
1591041300000|2020-06-01 19:55:00|220609|220559|220484.3|220434.3|220612.5|220562.5|220369.2|220319.2|786
1591041600000|2020-06-01 20:00:00|220481.6|220431.6|220470.8|220420.8|220550.3|220500.3|220463.6|220413.6|686
1591041900000|2020-06-01 20:05:00|220475.2|220425.2|220427.4|220377.4|220511.9|220461.9|220423.4|220373.4|435
1591042200000|2020-06-01 20:10:00|220426.6|220376.6|220453.5|220403.5|220474.9|220424.9|220385.8|220335.8|467
1591042500000|2020-06-01 20:15:00|220454.4|220404.4|220460.6|220410.6|220469|220419|220408.9|220358.9|477
1591042800000|2020-06-01 20:20:00|220467.3|220417.3|220436.7|220386.7|220493.6|220424.1|220330.4|220280.4|521
1591043100000|2020-06-01 20:25:00|220434.3|220384.3|220553.4|220503.4|220594.3|220508.6|220434.3|220384.3|575
1591043400000|2020-06-01 20:30:00|220552.1|220502.1|220529.3|220479.3|220596|220515.7|220504.2|220419.6|483
1591043700000|2020-06-01 20:35:00|220527.8|220477.8|220470.8|220345.8|220550|220482.3|220455.2|220337.8|475
1591044000000|2020-06-01 20:40:00|220470.4|220345.4|220472.1|220347.1|220546|220423|220451.6|220330.1|580
1591044300000|2020-06-01 20:45:00|220468.3|220343.3|220391.3|220266.3|220480|220355|220373|220265.2|328
1591044600000|2020-06-01 20:50:00|220392.2|220267.2|220400.2|220275.2|220420.8|220308.5|220311.6|220226.1|422
1591044900000|2020-06-01 20:55:00|220398.9|220273.9|220362.8|220237.8|220433|220327.9|220313.6|220128.8|455
1591045200000|2020-06-01 21:00:00|220366.7|220241.7|220510.9|220161.9|220555.5|220344.9|220275.8|220019.4|43
1591045500000|2020-06-01 21:05:00|220452.7|220103.7|220440.3|220091.3|220575.6|220226.6|220426.4|220077.4|161
1591045800000|2020-06-01 21:10:00|220542.9|220193.9|220561.5|220212.5|220658.9|220309.9|220407.9|220058.9|208
1591046100000|2020-06-01 21:15:00|220540.7|220191.7|220564.3|220215.3|220667.6|220318.6|220516|220167|269
1591046400000|2020-06-01 21:20:00|220586.9|220237.9|220640.6|220291.6|220669.5|220320.5|220382.9|220033.9|155
1591046700000|2020-06-01 21:25:00|220645.6|220296.6|220663.6|220314.6|220663.6|220314.6|220517.5|220168.5|113
1591047000000|2020-06-01 21:30:00|220560|220211|220549.9|220200.9|220628.1|220279.1|220420.2|220071.2|230
1591047300000|2020-06-01 21:35:00|220544.2|220195.2|220541.5|220192.5|220649.1|220300.1|220506|220157|158
1591047600000|2020-06-01 21:40:00|220551.7|220202.7|220569.8|220220.8|220658|220309|220534|220185|180
1591047900000|2020-06-01 21:45:00|220512.5|220163.5|220634.6|220285.6|220689.3|220340.3|220459.6|220126.6|284
1591048200000|2020-06-01 21:50:00|220623|220274|220681.6|220332.6|220706.7|220357.7|220561.3|220212.3|205
1591048500000|2020-06-01 21:55:00|220646.8|220297.8|220419.6|220294.6|220716.5|220367.5|220379.7|220118.9|335
1591048800000|2020-06-01 22:00:00|220415.3|220290.3|220422.6|220297.6|220517.8|220324.1|220392.2|220160.4|313
1591049100000|2020-06-01 22:05:00|220415.3|220290.3|220458|220333|220605.9|220415.7|220403.1|220214.1|347
1591049400000|2020-06-01 22:10:00|220528.7|220241.6|220476.5|220351.5|220528.7|220364.1|220431.6|220231.8|376
1591049700000|2020-06-01 22:15:00|220473.1|220348.1|220445.6|220320.6|220534.7|220367|220414|220207.7|301
1591050000000|2020-06-01 22:20:00|220444.1|220319.1|220445.1|220320.1|220516|220333.4|220394.8|220175.3|244
1591050300000|2020-06-01 22:25:00|220445.4|220320.4|220447.8|220322.8|220537|220402.3|220416.4|220203.6|346
1591050600000|2020-06-01 22:30:00|220448.3|220323.3|220491.8|220366.8|220511.5|220421.6|220426.4|220151.3|302
1591050900000|2020-06-01 22:35:00|220461.4|220336.4|220456.3|220331.3|220524.3|220417.8|220418.6|220195.8|320
1591051200000|2020-06-01 22:40:00|220456.4|220331.4|220477.8|220352.8|220523.4|220368.4|220430.5|220194.9|336
1591051500000|2020-06-01 22:45:00|220478.3|220353.3|220590.5|220465.5|220599.1|220474.1|220428|220252.2|361
1591051800000|2020-06-01 22:50:00|220582.6|220457.6|220631.4|220506.4|220756|220572.9|220487.4|220242.9|436
1591052100000|2020-06-01 22:55:00|220632.8|220507.8|220646.8|220521.8|220705.6|220528.4|220608.6|220378.3|268
1591052400000|2020-06-01 23:00:00|220649.5|220524.5|220657|220532|220745.8|220572.1|220618.1|220428.5|319
1591052700000|2020-06-01 23:05:00|220653.8|220528.8|220698.7|220573.7|220712|220583.8|220582.2|220434.9|387
1591053000000|2020-06-01 23:10:00|220697|220572|220754.3|220629.3|220781.1|220643.3|220690|220527.9|323
1591053300000|2020-06-01 23:15:00|220750.3|220625.3|220808.1|220683.1|220818.5|220693.5|220715.6|220590.6|284
1591053600000|2020-06-01 23:20:00|220808|220683|220745.9|220620.9|220834.4|220709.4|220728.2|220474|274
1591053900000|2020-06-01 23:25:00|220744.9|220619.9|220667.7|220542.7|220839.2|220652.5|220664.8|220539.8|294
1591054200000|2020-06-01 23:30:00|220680.4|220555.4|220569.9|220444.9|220740.1|220594.4|220564.5|220347.7|327
1591054500000|2020-06-01 23:35:00|220571|220446|220510.4|220385.4|220648.5|220453.4|220500.9|220277|308
1591054800000|2020-06-01 23:40:00|220513.3|220388.3|220507.8|220382.8|220611.9|220408.5|220466.2|220254.6|269
1591055100000|2020-06-01 23:45:00|220502.1|220377.1|220585.1|220460.1|220652.2|220504.4|220492.7|220274.1|343
1591055400000|2020-06-01 23:50:00|220605.4|220480.4|220627.6|220502.6|220661.9|220508.6|220551.5|220328.9|390
1591055700000|2020-06-01 23:55:00|220627.7|220502.7|220623.7|220498.7|220719.2|220576.8|220616.9|220447.7|375
1591056000000|2020-06-02 00:00:00|220625.5|220500.5|220624.5|220499.5|220690.2|220565.2|220605.9|220480.9|596
1591056300000|2020-06-02 00:05:00|220623.5|220498.5|220522.6|220397.6|220678.7|220569.9|220451.8|220326.8|509
1591056600000|2020-06-02 00:10:00|220522.1|220397.1|220398.6|220273.6|220546.7|220452.2|220354.4|220196.6|505
1591056900000|2020-06-02 00:15:00|220398.4|220273.4|220338|220213|220398.4|220273.4|220306.1|220181.1|487
1591057200000|2020-06-02 00:20:00|220342.6|220217.6|220352.2|220227.2|220381|220256|220283.3|220196.8|481
1591057500000|2020-06-02 00:25:00|220350.4|220225.4|220360.9|220235.9|220438.5|220290.5|220340.5|220168.7|352
1591057800000|2020-06-02 00:30:00|220361.6|220236.6|220347.5|220222.5|220445.2|220259.5|220324.3|220179.1|285
1591058100000|2020-06-02 00:35:00|220353|220228|220232.4|220107.4|220360.2|220235.2|220112.2|219966.5|379
1591058400000|2020-06-02 00:40:00|220342.2|220068.3|220146.4|220021.4|220342.2|220133.1|220135.6|219960|405
1591058700000|2020-06-02 00:45:00|220153.2|220028.2|220271.4|220146.4|220354|220162.9|220141.5|219959.4|400
1591059000000|2020-06-02 00:50:00|220270.8|220145.8|220328.3|220203.3|220438.7|220253.9|220267.1|220122|456
1591059300000|2020-06-02 00:55:00|220334.8|220209.8|220305.9|220180.9|220481|220300.6|220273.6|220069|458
1591059600000|2020-06-02 01:00:00|220300.4|220175.4|220392.9|220267.9|220433.5|220308.5|220264|220096.2|462
1591059900000|2020-06-02 01:05:00|220388|220263|220405.3|220154.3|220538.5|220341.7|220310.3|220119.2|537
1591060200000|2020-06-02 01:10:00|220434|220143.1|220277.4|220152.4|220490.6|220263|220250|220115.7|506
1591060500000|2020-06-02 01:15:00|220278.8|220153.8|220305.8|220180.8|220338.8|220213.8|220247.8|220122.8|559
1591060800000|2020-06-02 01:20:00|220307|220182|220293.5|220168.5|220321.7|220196.7|220277.2|220152.2|509
1591061100000|2020-06-02 01:25:00|220293.6|220168.6|220379.9|220254.9|220491.7|220295.4|220288.3|220128.6|458
1591061400000|2020-06-02 01:30:00|220372.8|220247.8|220366.9|220241.9|220503.3|220268.5|220336.8|220119.5|503
1591061700000|2020-06-02 01:35:00|220370.2|220245.2|220301.1|220176.1|220457.5|220260.9|220289.4|220097.8|394
1591062000000|2020-06-02 01:40:00|220302.7|220177.7|220303.3|220178.3|220439.6|220237.9|220266.3|220106.6|492
1591062300000|2020-06-02 01:45:00|220292.4|220167.4|220426.2|220301.2|220511|220319.1|220291.2|220103|385
1591062600000|2020-06-02 01:50:00|220425.4|220300.4|220564.1|220439.1|220668.6|220457.2|220408|220263.6|551
1591062900000|2020-06-02 01:55:00|220566.5|220441.5|220493.6|220368.6|220662.6|220460|220473.8|220309.9|464
1591063200000|2020-06-02 02:00:00|220505.4|220380.4|220478.2|220353.2|220608.2|220401.3|220457.1|220282.1|445
1591063500000|2020-06-02 02:05:00|220477.2|220352.2|220478.7|220353.7|220570|220374.6|220422.1|220260.6|404
1591063800000|2020-06-02 02:10:00|220480.5|220355.5|220598.4|220473.4|220610.1|220485.1|220442.7|220317.7|581
1591064100000|2020-06-02 02:15:00|220595.6|220470.6|220581.8|220456.8|220704.7|220525.9|220562.1|220399|403
1591064400000|2020-06-02 02:20:00|220582.7|220457.7|220593.3|220468.3|220699|220515|220571.9|220423.6|442
1591064700000|2020-06-02 02:25:00|220593.6|220468.6|220621.9|220496.9|220686.8|220502|220566.5|220400.5|528
1591065000000|2020-06-02 02:30:00|220619.2|220494.2|220586.8|220461.8|220662.9|220508|220556.6|220376.1|533
1591065300000|2020-06-02 02:35:00|220588.3|220463.3|220556|220431|220691.6|220499.2|220533.5|220408.5|490
1591065600000|2020-06-02 02:40:00|220539.5|220414.5|220567.1|220442.1|220625.1|220459.8|220513|220308.5|376
1591065900000|2020-06-02 02:45:00|220572.3|220447.3|220596.8|220471.8|220618|220474.1|220533.8|220358|269
1591066200000|2020-06-02 02:50:00|220607|220482|220635.8|220510.8|220655.8|220513.8|220559.5|220401.4|360
1591066500000|2020-06-02 02:55:00|220635|220510|220627.9|220502.9|220682|220550.9|220586.7|220411.9|422
1591066800000|2020-06-02 03:00:00|220626|220501|220586.4|220461.4|220665|220502.1|220570.5|220404|365
1591067100000|2020-06-02 03:05:00|220588.6|220463.6|220598.2|220473.2|220620.6|220495.6|220558.7|220433.7|295
1591067400000|2020-06-02 03:10:00|220595.5|220470.5|220566|220441|220694.8|220500.7|220566|220396.1|320
1591067700000|2020-06-02 03:15:00|220573.2|220448.2|220614.3|220489.3|220651.5|220506.1|220558.7|220394.9|339
1591068000000|2020-06-02 03:20:00|220614.8|220489.8|220584.3|220459.3|220711.2|220511.1|220567.5|220403.6|377
1591068300000|2020-06-02 03:25:00|220658.5|220404.3|220584.1|220459.1|220696.6|220493.5|220559.3|220404.3|349
1591068600000|2020-06-02 03:30:00|220585|220460|220587.2|220462.2|220706.7|220487.1|220559.3|220370.8|355
1591068900000|2020-06-02 03:35:00|220586.2|220461.2|220575|220450|220692.2|220490|220513|220387.2|283
1591069200000|2020-06-02 03:40:00|220581.6|220456.6|220555.8|220430.8|220663.7|220468.6|220550.6|220378.3|275
1591069500000|2020-06-02 03:45:00|220559.1|220434.1|220507.2|220382.2|220582.3|220452.9|220429.9|220304.9|342
1591069800000|2020-06-02 03:50:00|220510.3|220385.3|220476.1|220351.1|220580.9|220403.3|220459.8|220324.7|378
1591070100000|2020-06-02 03:55:00|220481.2|220356.2|220443.2|220318.2|220541.7|220416.7|220427|220262.4|272
1591070400000|2020-06-02 04:00:00|220456.8|220331.8|220493.6|220368.6|220525.3|220400.3|220443.3|220318.3|277
1591070700000|2020-06-02 04:05:00|220483.5|220358.5|220446.2|220321.2|220568|220400.3|220437|220312|230
1591071000000|2020-06-02 04:10:00|220443.3|220318.3|220493.3|220204.4|220521.9|220356.2|220390.9|220195.9|427
1591071300000|2020-06-02 04:15:00|220494.4|220201.8|220418.9|220293.9|220529.5|220308.3|220381.1|220190.4|373
1591071600000|2020-06-02 04:20:00|220488.1|220232.8|220478.8|220353.8|220589.5|220384.9|220417.4|220208.6|304
1591071900000|2020-06-02 04:25:00|220480.3|220355.3|220477.8|220352.8|220624.9|220430.6|220467.8|220235|317
1591072200000|2020-06-02 04:30:00|220478.4|220353.4|220388.8|220263.8|220547.2|220377.9|220374.6|220249.6|339
1591072500000|2020-06-02 04:35:00|220387.6|220262.6|220426.8|220301.8|220541.6|220355.1|220365.2|220233.1|369
1591072800000|2020-06-02 04:40:00|220431|220306|220472.5|220347.5|220486.7|220361.7|220398.2|220273.2|418
1591073100000|2020-06-02 04:45:00|220473.2|220348.2|220462.9|220337.9|220487.9|220362.9|220444.3|220319.3|347
1591073400000|2020-06-02 04:50:00|220463.7|220338.7|220454.6|220329.6|220555.4|220370.5|220438.8|220264.4|289
1591073700000|2020-06-02 04:55:00|220451.9|220326.9|220454.2|220329.2|220540|220344.9|220423.4|220256|312
1591074000000|2020-06-02 05:00:00|220453.2|220328.2|220375.2|220250.2|220531.6|220356.3|220359.7|220234.7|407
1591074300000|2020-06-02 05:05:00|220374.7|220249.7|220341.2|220216.2|220384.3|220259.3|220335.4|220210.4|381
1591074600000|2020-06-02 05:10:00|220341.4|220216.4|220217.4|220092.4|220350.6|220246.3|220188.7|220069.3|471
1591074900000|2020-06-02 05:15:00|220221|220096|220247.5|220122.5|220273.2|220148.2|220216.8|220091.8|391
1591075200000|2020-06-02 05:20:00|220250.4|220125.4|220383.1|220258.1|220429.2|220304.2|220209.5|220084.5|436
1591075500000|2020-06-02 05:25:00|220385.4|220260.4|220285.6|220160.6|220389.5|220264.5|220274.6|220149.6|446
1591075800000|2020-06-02 05:30:00|220271.5|220146.5|220332.2|220207.2|220386.5|220261.5|220236.9|220111.9|516
1591076100000|2020-06-02 05:35:00|220329.8|220204.8|220359.8|220234.8|220423.3|220246.1|220304.2|220170.8|420
1591076400000|2020-06-02 05:40:00|220357.4|220232.4|220394.5|220269.5|220432.8|220295.2|220338.6|220167|357
1591076700000|2020-06-02 05:45:00|220394.6|220269.6|220432|220307|220525.1|220329.6|220348.3|220221.1|382
1591077000000|2020-06-02 05:50:00|220432.3|220307.3|220527.1|220402.1|220546.1|220421.1|220431.4|220228.6|447
1591077300000|2020-06-02 05:55:00|220524.4|220399.4|220458.6|220333.6|220653.6|220422|220444.7|220270.6|586
1591077600000|2020-06-02 06:00:00|220461.2|220336.2|220377.1|220252.1|220481.2|220356.2|220342.7|220217.7|579
1591077900000|2020-06-02 06:05:00|220370.9|220245.9|220496|220371|220496.1|220371.1|220361.9|220236.9|472
1591078200000|2020-06-02 06:10:00|220456.2|220331.2|220405.8|220280.8|220548.3|220365|220341.7|220216.7|465
1591078500000|2020-06-02 06:15:00|220404.5|220279.5|220567.1|220442.1|220672|220469.7|220376.6|220251.6|587
1591078800000|2020-06-02 06:20:00|220566.4|220441.4|220639.3|220370|220639.3|220474.9|220505.6|220353.3|540
1591079100000|2020-06-02 06:25:00|220634.4|220357.8|220432.8|220307.8|220634.4|220451.5|220403.7|220214.1|622
1591079400000|2020-06-02 06:30:00|220425.5|220300.5|220480.2|220355.2|220584|220395.3|220425.5|220250.3|668
1591079700000|2020-06-02 06:35:00|220480.7|220355.7|220296.4|220171.4|220531.1|220367.1|220292.8|220134.8|634
1591080000000|2020-06-02 06:40:00|220296.5|220171.5|220313.7|220188.7|220317|220192|220280.3|220155.3|566
1591080300000|2020-06-02 06:45:00|220318.4|220193.4|220438|220313|220451.8|220326.8|220312.3|220187.3|604
1591080600000|2020-06-02 06:50:00|220455.1|220330.1|220558.3|220433.3|220605.5|220480.5|220416.5|220291.5|647
1591080900000|2020-06-02 06:55:00|220556.6|220431.6|220609.2|220484.2|220632.2|220507.2|220546.6|220421.6|614
1591081200000|2020-06-02 07:00:00|220594.3|220469.3|220928.9|220878.9|220975.7|220889|220527.6|220402.6|789
1591081500000|2020-06-02 07:05:00|220927.4|220877.4|220828.4|220703.4|220967.4|220883.2|220824|220699|716
1591081800000|2020-06-02 07:10:00|220830|220705|220980.8|220855.8|221038.9|220934|220689.3|220497.9|832
1591082100000|2020-06-02 07:15:00|220980.7|220855.7|220969.2|220844.2|221199.1|221074.1|220933.3|220722.4|731
1591082400000|2020-06-02 07:20:00|220972.1|220847.1|221101|220976|221111.3|221018.4|220918.6|220720.8|666
1591082700000|2020-06-02 07:25:00|221100|220975|220948.9|220823.9|221107.2|220982.2|220743.3|220555.1|647
1591083000000|2020-06-02 07:30:00|220958.8|220833.8|220879.1|220624|220977.3|220852.3|220579.7|220454.7|685
1591083300000|2020-06-02 07:35:00|220884.4|220618.5|220831.1|220706.1|220956.2|220778.4|220776.8|220560|666
1591083600000|2020-06-02 07:40:00|220828.6|220703.6|220695.6|220570.6|220957|220819.4|220688.3|220563.3|749
1591083900000|2020-06-02 07:45:00|220685.4|220560.4|220731|220606|220780.1|220655.1|220626.7|220501.7|622
1591084200000|2020-06-02 07:50:00|220731.2|220606.2|220738.3|220613.3|220890.9|220693.7|220723.7|220526.2|549
1591084500000|2020-06-02 07:55:00|220736|220611|220608|220483|220816.8|220648.7|220596.9|220471.9|614
1591084800000|2020-06-02 08:00:00|220609.7|220484.7|220601.5|220476.5|220733|220608|220591.5|220466.5|655
1591085100000|2020-06-02 08:05:00|220611.4|220486.4|220369.3|220319.3|220628.9|220503.9|220315.2|220201.3|686
1591085400000|2020-06-02 08:10:00|220370.8|220320.8|220371.2|220321.2|220450.2|220364.8|220294.9|220169.9|718
1591085700000|2020-06-02 08:15:00|220374.4|220324.4|220137.6|220012.6|220389.2|220328.8|220031.5|219906.5|698
1591086000000|2020-06-02 08:20:00|220140.9|220015.9|219765.2|219640.2|220156|220031|219729|219640.2|765
1591086300000|2020-06-02 08:25:00|219781.3|219656.3|219826.3|219701.3|219826.3|219701.3|219589.9|219500.4|761
1591086600000|2020-06-02 08:30:00|219834|219709|219715.7|219590.7|219906.8|219781.8|219684.2|219559.2|716
1591086900000|2020-06-02 08:35:00|219723.7|219598.7|219750.2|219625.2|219789.2|219664.2|219646.7|219546.1|704
1591087200000|2020-06-02 08:40:00|219742|219617|219817.4|219692.4|219932|219807|219732.7|219607.7|692
1591087500000|2020-06-02 08:45:00|219809.1|219684.1|219723.4|219598.4|219844.4|219719.4|219711.5|219586.5|630
1591087800000|2020-06-02 08:50:00|219721.7|219596.7|219784.9|219659.9|219805.3|219680.3|219673.4|219548.4|732
1591088100000|2020-06-02 08:55:00|219785.2|219660.2|219562.7|219512.7|219804.3|219679.3|219561.6|219479.8|732
1591088400000|2020-06-02 09:00:00|219562.3|219512.3|219628.4|219503.4|219653.1|219560|219483.3|219417.8|719
1591088700000|2020-06-02 09:05:00|219630.3|219505.3|219604.3|219479.3|219679|219554.1|219555.4|219437|619
1591089000000|2020-06-02 09:10:00|219601|219476|219596|219471|219655.8|219530.8|219535.9|219410.9|671
1591089300000|2020-06-02 09:15:00|219595.5|219470.5|219583.9|219458.9|219672.2|219547.2|219482|219374.4|649
1591089600000|2020-06-02 09:20:00|219591.8|219466.8|219533.9|219408.9|219634|219509|219491.9|219394.3|673
1591089900000|2020-06-02 09:25:00|219534.2|219409.2|219475.4|219425.4|219542.6|219464.1|219447.9|219382.7|573
1591090200000|2020-06-02 09:30:00|219474.7|219424.7|219488.9|219438.9|219537|219475.5|219460.5|219387.7|556
1591090500000|2020-06-02 09:35:00|219489.7|219439.7|219190.8|219065.8|219534.2|219445|219186.1|219061.1|624
1591090800000|2020-06-02 09:40:00|219190|219065|219338.5|219213.5|219371.7|219246.7|219014.5|218936.1|731
1591091100000|2020-06-02 09:45:00|219339.4|219214.4|219462.4|219337.4|219517.8|219416.5|219327.6|219202.6|707
1591091400000|2020-06-02 09:50:00|219460.7|219335.7|219345.7|219295.7|219502|219387.9|219337|219251.4|711
1591091700000|2020-06-02 09:55:00|219345.2|219295.2|219260.8|219135.8|219392.3|219305.1|219206.4|219114.6|713
1591092000000|2020-06-02 10:00:00|219263.2|219138.2|219110.7|219060.7|219343|219222.1|219098.7|219006.8|631
1591092300000|2020-06-02 10:05:00|219110.8|219060.8|218863.7|218813.7|219169.1|219119.1|218821.7|218771.7|720
1591092600000|2020-06-02 10:10:00|218864.9|218814.9|218891.6|218766.6|219018.6|218921.5|218830.9|218753.9|678
1591092900000|2020-06-02 10:15:00|218890.1|218765.1|218831.4|218706.4|218937.9|218812.9|218759.5|218671.1|632
1591093200000|2020-06-02 10:20:00|218832.2|218707.2|218848.3|218798.3|218903.9|218798.3|218811.7|218686.7|529
1591093500000|2020-06-02 10:25:00|218847.4|218797.4|218759.9|218709.9|218951.3|218826.3|218727.9|218621|721
1591093800000|2020-06-02 10:30:00|218759.3|218709.3|218698.3|218648.3|218880.7|218752.3|218690.8|218599.4|693
1591094100000|2020-06-02 10:35:00|218699.3|218649.3|218783.3|218658.3|218814.3|218721.3|218688.6|218629.1|701
1591094400000|2020-06-02 10:40:00|218783.7|218658.7|218786.6|218661.6|218834.1|218747.1|218743.8|218656.7|579
1591094700000|2020-06-02 10:45:00|218787|218662|218730.2|218605.2|218787|218719|218687.3|218590.1|620
1591095000000|2020-06-02 10:50:00|218732.6|218607.6|218578|218528|218782.2|218699.9|218569.9|218519.9|662
1591095300000|2020-06-02 10:55:00|218580.1|218530.1|218362.7|218237.7|218609.3|218559.3|218231.3|218175.7|535
1591095600000|2020-06-02 11:00:00|218355.5|218230.5|218305.1|218255.1|218453.2|218364.2|218251.6|218157.5|661
1591095900000|2020-06-02 11:05:00|218303.4|218253.4|218486|218361|218529.6|218432.9|218296.6|218171.6|570
1591096200000|2020-06-02 11:10:00|218486.4|218361.4|218605.1|218555.1|218699.7|218611.7|218431.3|218340.3|594
1591096500000|2020-06-02 11:15:00|218605.5|218555.5|218598.4|218548.4|218678.9|218612.5|218591.4|218512.3|587
1591096800000|2020-06-02 11:20:00|218598.7|218548.7|218667.9|218617.9|218689.2|218639.2|218596.8|218546.8|643
1591097100000|2020-06-02 11:25:00|218672.5|218622.5|218956.9|218906.9|219024.5|218974.5|218670.5|218597.2|721
1591097400000|2020-06-02 11:30:00|218957.2|218907.2|219076|219026|219086.7|219036.7|218935.1|218885.1|650
1591097700000|2020-06-02 11:35:00|219075.7|219025.7|219058.4|219008.4|219263.5|219213.5|219033.8|218953.4|731
1591098000000|2020-06-02 11:40:00|219058.8|219008.8|218944.1|218819.1|219064.1|219014.1|218841.4|218771.2|638
1591098300000|2020-06-02 11:45:00|218944.3|218819.3|218814.6|218689.6|218961|218858.7|218780|218688.5|606
1591098600000|2020-06-02 11:50:00|218815.6|218690.6|218959.1|218834.1|219081.6|219005.8|218797.4|218688.7|699
1591098900000|2020-06-02 11:55:00|218962.8|218837.8|218959.8|218909.8|219019.6|218943.6|218917.7|218825.8|630
1591099200000|2020-06-02 12:00:00|218958.2|218908.2|218710.7|218660.7|219175.8|219082.6|218704.9|218641.3|910
1591099500000|2020-06-02 12:05:00|218711.7|218661.7|219120.1|219070.1|219131.7|219081.7|218657.9|218584.5|798
1591099800000|2020-06-02 12:10:00|219120.5|219070.5|218782.5|218732.5|219126.8|219076.8|218781.5|218731.5|670
1591100100000|2020-06-02 12:15:00|218780.9|218730.9|218487.4|218437.4|218892.2|218842.2|218392.9|218342.9|890
1591100400000|2020-06-02 12:20:00|218488.2|218438.2|218613.5|218563.5|218784.8|218718.9|218437.2|218387.2|848
1591100700000|2020-06-02 12:25:00|218629.2|218504.2|218331.8|218281.8|218667.5|218577.2|218273.4|218223.4|773
1591101000000|2020-06-02 12:30:00|218335.6|218285.6|217965.1|217915.1|218356|218306|217905.9|217855.9|846
1591101300000|2020-06-02 12:35:00|217968.7|217918.7|218161.8|218111.8|218170.8|218120.8|217845.4|217795.4|852
1591101600000|2020-06-02 12:40:00|218156.3|218106.3|218285.8|218235.8|218285.8|218235.8|218020.7|217929.1|775
1591101900000|2020-06-02 12:45:00|218284.3|218234.3|218390.4|218340.4|218466|218416|218250|218200|806
1591102200000|2020-06-02 12:50:00|218389.5|218339.5|218354.2|218304.2|218392.3|218342.3|218132.6|218029.9|828
1591102500000|2020-06-02 12:55:00|218353.5|218303.5|218430.6|218380.6|218446.7|218396.7|218268.9|218218.9|703
1591102800000|2020-06-02 13:00:00|218432.5|218382.5|218539.5|218489.5|218594.2|218544.2|218432.5|218382.5|795
1591103100000|2020-06-02 13:05:00|218539|218489|218602.6|218552.6|218790.9|218740.9|218461.9|218411.9|849
1591103400000|2020-06-02 13:10:00|218602.8|218552.8|218412.4|218362.4|218640.3|218558.2|218389.8|218339.8|795
1591103700000|2020-06-02 13:15:00|218410.7|218360.7|218159.8|218109.8|218453.5|218403.5|218148|218098|821
1591104000000|2020-06-02 13:20:00|218157.1|218107.1|218267.3|218217.3|218277.9|218227.9|218113.5|218063.5|759
1591104300000|2020-06-02 13:25:00|218266.4|218216.4|218455.6|218405.6|218473.4|218423.4|218234.6|218184.6|640
1591104600000|2020-06-02 13:30:00|218458|218408|218459.1|218409.1|218543.2|218491|218376.2|218326.2|785
1591104900000|2020-06-02 13:35:00|218458.4|218408.4|218644.3|218594.3|218776.6|218726.6|218434.9|218364.5|770
1591105200000|2020-06-02 13:40:00|218624.2|218574.2|218424.9|218374.9|218650.4|218600.4|218404.6|218320.8|720
1591105500000|2020-06-02 13:45:00|218424|218374|218348.6|218298.6|218499.6|218449.6|218344.6|218290.7|745
1591105800000|2020-06-02 13:50:00|218344.7|218294.7|217940.6|217890.6|218365.5|218315.5|217933|217883|813
1591106100000|2020-06-02 13:55:00|217936.9|217886.9|217836.2|217786.2|217975.9|217925.9|217781.3|217731.3|937
1591106400000|2020-06-02 14:00:00|217836.4|217786.4|217586.3|217536.3|217839.6|217789.6|217545.6|217495.6|925
1591106700000|2020-06-02 14:05:00|217586.5|217536.5|216904.5|216854.5|217588.9|217538.9|216879.4|216829.4|1030
1591107000000|2020-06-02 14:10:00|216909.2|216859.2|216885.6|216835.6|216910.6|216860.6|216720|216670|1003
1591107300000|2020-06-02 14:15:00|216885.7|216835.7|216501.1|216451.1|217059.8|217009.8|216493.7|216413.1|1022
1591107600000|2020-06-02 14:20:00|216497|216447|216119.4|216069.4|216500.2|216450.2|215781.6|215673.1|980
1591107900000|2020-06-02 14:25:00|216120.1|216070.1|216043.3|215993.3|216129.8|216079.8|215915|215865|895
1591108200000|2020-06-02 14:30:00|216027.8|215977.8|216270.6|216220.6|216415.3|216365.3|216018|215958.3|946
1591108500000|2020-06-02 14:35:00|216262.4|216212.4|216431.3|216381.3|216446|216396|216198.2|216148.2|953
1591108800000|2020-06-02 14:40:00|216432.1|216382.1|216875.9|216825.9|216896.4|216846.4|216418.5|216368.5|942
1591109100000|2020-06-02 14:45:00|216879.3|216829.3|216805.9|216755.9|216927.3|216836.3|216754.6|216678.4|960
1591109400000|2020-06-02 14:50:00|216808.7|216758.7|216521.9|216471.9|216862.7|216812.7|216491.3|216441.3|922
1591109700000|2020-06-02 14:55:00|216521.1|216471.1|216349.9|216299.9|216632.3|216569.9|216220.6|216170.6|974
1591110000000|2020-06-02 15:00:00|216355.5|216305.5|216623|216573|216695.2|216645.2|216191.1|216139.2|1075
1591110300000|2020-06-02 15:05:00|216626.4|216576.4|216939|216889|216990.4|216940.4|216532.6|216473.8|1019
1591110600000|2020-06-02 15:10:00|216938|216888|216933.4|216883.4|216965.7|216915.7|216749.3|216699.3|1033
1591110900000|2020-06-02 15:15:00|216937.4|216887.4|216962.9|216912.9|217005.6|216955.6|216807.7|216712.9|781
1591111200000|2020-06-02 15:20:00|216963.4|216913.4|216848.9|216798.9|217001|216951|216766.9|216681.7|702
1591111500000|2020-06-02 15:25:00|216849.1|216799.1|217158.2|217108.2|217158.2|217108.2|216842.6|216792.6|699
1591111800000|2020-06-02 15:30:00|217156.3|217106.3|217033.5|216983.5|217187.6|217137.6|216864|216814|747
1591112100000|2020-06-02 15:35:00|217032.3|216982.3|217045.8|216995.8|217171.5|217121.5|216927|216877|704
1591112400000|2020-06-02 15:40:00|217038|216988|217064|217014|217089.8|217039.8|216911.8|216861.8|639
1591112700000|2020-06-02 15:45:00|217064.3|217014.3|217197.9|217147.9|217239.1|217189.1|217064.3|217014.3|673
1591113000000|2020-06-02 15:50:00|217199.6|217149.6|217368.1|217318.1|217468.6|217418.6|217195.3|217145.3|715
1591113300000|2020-06-02 15:55:00|217366.9|217316.9|217280.3|217230.3|217393.1|217343.1|217227.4|217177.4|714
1591113600000|2020-06-02 16:00:00|217292.4|217242.4|217331.3|217281.3|217447|217397|217286.7|217236.7|693
1591113900000|2020-06-02 16:05:00|217330.6|217280.6|217329.5|217279.5|217400.9|217350.9|217299.8|217249.8|606
1591114200000|2020-06-02 16:10:00|217330.3|217280.3|217079|217029|217350.5|217300.5|217077.3|217027.3|607
1591114500000|2020-06-02 16:15:00|217077.1|217027.1|216849.8|216799.8|217081.3|217031.3|216660.9|216610.9|625
1591114800000|2020-06-02 16:20:00|216847.8|216797.8|216922.4|216872.4|216997.5|216947.5|216795.1|216745.1|655
1591115100000|2020-06-02 16:25:00|216925|216875|217020.6|216970.6|217245.9|217195.9|216906.9|216856.9|619
1591115400000|2020-06-02 16:30:00|217017.7|216967.7|217191.4|217141.4|217193.4|217143.4|216907.4|216857.4|621
1591115700000|2020-06-02 16:35:00|217191.3|217141.3|216979.3|216929.3|217239.3|217189.3|216973.6|216923.6|665
1591116000000|2020-06-02 16:40:00|216979.2|216929.2|216903.4|216853.4|217003.1|216953.1|216878.6|216828.6|641
1591116300000|2020-06-02 16:45:00|216901.8|216851.8|216873.6|216823.6|216926.3|216876.3|216843.1|216793.1|585
1591116600000|2020-06-02 16:50:00|216863|216813|217107.9|217057.9|217127.9|217077.9|216863|216813|682
1591116900000|2020-06-02 16:55:00|217105.4|217055.4|216945.2|216895.2|217105.4|217055.4|216903.5|216853.5|602
1591117200000|2020-06-02 17:00:00|216930.8|216880.8|217054.9|217004.9|217055.8|217005.8|216878.4|216828.4|636
1591117500000|2020-06-02 17:05:00|217055|217005|216785.1|216735.1|217118.3|217068.3|216751|216701|623
1591117800000|2020-06-02 17:10:00|216785.2|216735.2|216906.8|216856.8|217039|216989|216743.2|216693.2|640
1591118100000|2020-06-02 17:15:00|216905.1|216855.1|217195|217145|217200.7|217150.7|216905.1|216855.1|652
1591118400000|2020-06-02 17:20:00|217180.1|217130.1|217389.3|217339.3|217495.4|217445.4|217165.8|217115.8|627
1591118700000|2020-06-02 17:25:00|217388.4|217338.4|217164.1|217114.1|217389|217339|217071.4|217021.4|634
1591119000000|2020-06-02 17:30:00|217153.1|217103.1|217356.2|217306.2|217371.1|217321.1|217153.1|217103.1|638
1591119300000|2020-06-02 17:35:00|217351.9|217301.9|217389.3|217339.3|217390.9|217340.9|217270.1|217220.1|637
1591119600000|2020-06-02 17:40:00|217389.4|217339.4|217252.2|217202.2|217398.7|217348.7|217236.9|217186.9|587
1591119900000|2020-06-02 17:45:00|217251.9|217201.9|217364.5|217314.5|217395.9|217345.9|217194.4|217144.4|573
1591120200000|2020-06-02 17:50:00|217361|217311|217418.2|217368.2|217428|217378|217325.8|217275.8|554
1591120500000|2020-06-02 17:55:00|217415|217365|217463.8|217413.8|217506.1|217456.1|217375.9|217325.9|575
1591120800000|2020-06-02 18:00:00|217461.6|217411.6|217469.1|217419.1|217532|217482|217364.5|217314.5|624
1591121100000|2020-06-02 18:05:00|217472.4|217422.4|217497.9|217447.9|217550.1|217500.1|217412.1|217362.1|559
1591121400000|2020-06-02 18:10:00|217506.8|217456.8|217516.7|217466.7|217559.7|217509.7|217465.3|217415.3|522
1591121700000|2020-06-02 18:15:00|217514.9|217464.9|217486.1|217436.1|217519.6|217469.6|217473.6|217423.6|527
1591122000000|2020-06-02 18:20:00|217480.9|217430.9|217513.3|217463.3|217533|217483|217471.6|217421.6|503
1591122300000|2020-06-02 18:25:00|217512|217462|217521.1|217471.1|217552.7|217502.7|217469.3|217419.3|553
1591122600000|2020-06-02 18:30:00|217519.5|217469.5|217743.5|217693.5|217778.1|217728.1|217462.7|217412.7|641
1591122900000|2020-06-02 18:35:00|217750.6|217700.6|217802.5|217752.5|217861.8|217811.8|217701.8|217651.8|591
1591123200000|2020-06-02 18:40:00|217802|217752|217746.6|217696.6|217839.3|217789.3|217660.7|217610.7|573
1591123500000|2020-06-02 18:45:00|217739.3|217689.3|217873.8|217823.8|217878.3|217828.3|217700.2|217650.2|591
1591123800000|2020-06-02 18:50:00|217874.2|217824.2|217655|217605|217895.2|217845.2|217647.2|217597.2|614
1591124100000|2020-06-02 18:55:00|217656.3|217606.3|217564.3|217514.3|217773.2|217723.2|217432.6|217382.6|660
1591124400000|2020-06-02 19:00:00|217561|217511|217858.7|217808.7|217983.4|217933.4|217552.8|217502.8|662
1591124700000|2020-06-02 19:05:00|217860.7|217810.7|218067.8|218017.8|218197|218147|217855.3|217805.3|662
1591125000000|2020-06-02 19:10:00|218067.5|218017.5|218000.3|217950.3|218087.8|218037.8|217951.4|217901.4|585
1591125300000|2020-06-02 19:15:00|218000.7|217950.7|217997.8|217947.8|218004.3|217954.3|217909.8|217859.8|459
1591125600000|2020-06-02 19:20:00|217999.2|217949.2|218199.3|218149.3|218236.8|218186.8|217911.9|217861.9|605
1591125900000|2020-06-02 19:25:00|218193.9|218143.9|217985.5|217935.5|218263.9|218213.9|217981.6|217931.6|703
1591126200000|2020-06-02 19:30:00|217984.2|217934.2|217940|217890|217984.2|217934.2|217869.1|217819.1|574
1591126500000|2020-06-02 19:35:00|217921.2|217871.2|217943.2|217893.2|217997|217947|217836.5|217786.5|520
1591126800000|2020-06-02 19:40:00|217915.2|217865.2|217776.3|217726.3|217978.4|217928.4|217776.3|217726.3|583
1591127100000|2020-06-02 19:45:00|217780.3|217730.3|217676.7|217626.7|217829.1|217779.1|217661.3|217611.3|587
1591127400000|2020-06-02 19:50:00|217638.3|217588.3|217509.7|217459.7|217638.3|217588.3|217325.3|217275.3|709
1591127700000|2020-06-02 19:55:00|217508.2|217458.2|217530.4|217480.4|217548.6|217498.6|217443.5|217393.5|646
1591128000000|2020-06-02 20:00:00|217526.6|217476.6|217806.8|217756.8|217812.4|217762.4|217523.1|217437.2|550
1591128300000|2020-06-02 20:05:00|217807.6|217757.6|217765.1|217715.1|217836.4|217786.4|217735.6|217646.3|479
1591128600000|2020-06-02 20:10:00|217768.3|217718.3|217713.4|217663.4|217802|217722.8|217583.8|217488.5|539
1591128900000|2020-06-02 20:15:00|217713|217663|217649.5|217524.5|217793|217709.9|217586.1|217509.5|465
1591129200000|2020-06-02 20:20:00|217655.8|217530.8|217648.7|217598.7|217708.7|217612.5|217557.7|217473.2|430
1591129500000|2020-06-02 20:25:00|217660.5|217610.5|217933.9|217883.9|218072.1|217974.3|217646.8|217555.8|499
1591129800000|2020-06-02 20:30:00|217935.3|217885.3|217840.8|217715.8|217950.3|217900.3|217786.6|217694.5|508
1591130100000|2020-06-02 20:35:00|217844.6|217719.6|217864.2|217814.2|217886.9|217836.9|217733|217657.4|408
1591130400000|2020-06-02 20:40:00|217866.3|217816.3|217858.5|217808.5|217905.1|217829.7|217852.3|217768.9|328
1591130700000|2020-06-02 20:45:00|217867.7|217817.7|217901.8|217776.8|217907.7|217819.9|217812|217733.5|384
1591131000000|2020-06-02 20:50:00|217891.4|217766.4|217983.9|217858.9|218028|217935.2|217845.9|217762.2|316
1591131300000|2020-06-02 20:55:00|217988.5|217863.5|217927.3|217802.3|218059.8|217883.9|217879.6|217694.4|382
1591131600000|2020-06-02 21:00:00|217954.6|217686.7|217963.5|217630.7|217994.6|217750|217873.6|217623.3|44
1591131900000|2020-06-02 21:05:00|217923.8|217574.8|217999.4|217650.4|218036.1|217687.1|217918.1|217569.1|112
1591132200000|2020-06-02 21:10:00|217994.1|217645.1|217998.3|217649.3|218018.8|217669.8|217947.3|217598.3|178
1591132500000|2020-06-02 21:15:00|217995|217646|217996.2|217647.2|218024.2|217675.2|217953.6|217604.6|162
1591132800000|2020-06-02 21:20:00|217989|217640|217994.9|217645.9|218058.3|217709.3|217971.3|217622.3|126
1591133100000|2020-06-02 21:25:00|217998.9|217649.9|218012.4|217663.4|218078.3|217729.3|217945.4|217621.5|127
1591133400000|2020-06-02 21:30:00|218021.1|217672.1|217996.9|217647.9|218021.1|217672.1|217759.1|217410.1|329
1591133700000|2020-06-02 21:35:00|217923.1|217574.1|217863.4|217514.4|217998.5|217649.5|217788.7|217439.7|322
1591134000000|2020-06-02 21:40:00|217855.9|217506.9|217815|217466|217980.4|217631.4|217760.8|217411.8|305
1591134300000|2020-06-02 21:45:00|217822.5|217473.5|217853.8|217504.8|217935.9|217586.9|217775.3|217426.3|285
1591134600000|2020-06-02 21:50:00|217853.4|217504.4|218129.4|217780.4|218162.5|217813.5|217809.7|217460.7|262
1591134900000|2020-06-02 21:55:00|218121.9|217772.9|217916.7|217567.7|218182.6|217833.6|217871.9|217522.9|309
1591135200000|2020-06-02 22:00:00|217980.4|217631.4|218101.5|217812.9|218125.6|217874.8|217811.1|217462.1|522
1591135500000|2020-06-02 22:05:00|218099.5|217812.6|218066.4|217941.4|218214.7|218008.4|217998.5|217803|313
1591135800000|2020-06-02 22:10:00|218077.5|217952.5|218103.5|217978.5|218160.8|218035.8|217981.6|217856.6|293
1591136100000|2020-06-02 22:15:00|218105.4|217980.4|218134.9|218009.9|218215.9|218048.2|218082.9|217875.1|235
1591136400000|2020-06-02 22:20:00|218131|218006|218118.4|217993.4|218200.8|218046.7|218073|217922.8|267
1591136700000|2020-06-02 22:25:00|218095|217970|218109.9|217984.9|218187|218024.8|218088.6|217891.5|206
1591137000000|2020-06-02 22:30:00|218075.1|217950.1|218052.9|217927.9|218152.8|217961.2|218007.8|217803.8|271
1591137300000|2020-06-02 22:35:00|218050.9|217925.9|218062.9|217937.9|218139.9|217961.4|218009|217841.7|252
1591137600000|2020-06-02 22:40:00|218062.5|217937.5|218074|217949|218201.4|217984.7|218040.1|217848.2|253
1591137900000|2020-06-02 22:45:00|218052.3|217927.3|218044.7|217919.7|218182|217994.3|218030.9|217855.4|203
1591138200000|2020-06-02 22:50:00|218045.2|217920.2|218054.2|217929.2|218129.9|217961.7|218031.5|217856.4|217
1591138500000|2020-06-02 22:55:00|218054.3|217929.3|218033.3|217908.3|218123|217942.5|218002.6|217782|275
1591138800000|2020-06-02 23:00:00|218013.6|217888.6|218041.6|217916.6|218122.6|217948.5|218000.6|217825.8|277
1591139100000|2020-06-02 23:05:00|218036.9|217911.9|218107.4|217982.4|218171.8|218009.8|217962.2|217791.2|299
1591139400000|2020-06-02 23:10:00|218068.9|217943.9|218024.3|217899.3|218159.4|217955.5|218006.5|217836|298
1591139700000|2020-06-02 23:15:00|218017.9|217892.9|218043.5|217918.5|218069.2|217944.2|218004.3|217879.3|266
1591140000000|2020-06-02 23:20:00|218046.2|217921.2|217885.5|217760.5|218066.3|217941.3|217851.5|217655.7|321
1591140300000|2020-06-02 23:25:00|217955.1|217691.3|217913.5|217640.5|217957.2|217776.6|217786.5|217582.7|339
1591140600000|2020-06-02 23:30:00|217915.2|217642.6|217652.2|217527.2|217915.2|217700.1|217481.5|217269.2|486
1591140900000|2020-06-02 23:35:00|217747.7|217442.7|217688.5|217394.6|217788.9|217537.8|217583.7|217365|318
1591141200000|2020-06-02 23:40:00|217699.1|217419.7|217417.3|217292.3|217719.1|217467.1|217389.1|217180.3|400
1591141500000|2020-06-02 23:45:00|217424.8|217299.8|217395.4|217270.4|217606.6|217393.4|217339.5|217211.2|337
1591141800000|2020-06-02 23:50:00|217389.5|217264.5|217432.1|217307.1|217495.4|217318.9|217363.9|217182|381
1591142100000|2020-06-02 23:55:00|217431.2|217306.2|217440.4|217315.4|217470|217345|217398|217210.5|357
1591142400000|2020-06-03 00:00:00|217399.4|217274.4|217331.5|217206.5|217444.2|217319.2|217248.8|217145.9|411
1591142700000|2020-06-03 00:05:00|217332.3|217207.3|217444.9|217163.1|217485.4|217291|217253.8|217032|422
1591143000000|2020-06-03 00:10:00|217437.1|217169.3|217297.8|217172.8|217482|217295.9|217253.6|217015|372
1591143300000|2020-06-03 00:15:00|217301.2|217176.2|217151.4|217026.4|217412.7|217188.7|217078|216953|456
1591143600000|2020-06-03 00:20:00|217156.4|217031.4|217250|217125|217330.9|217164|217134.6|217009.6|356
1591143900000|2020-06-03 00:25:00|217237.3|217112.3|217211.5|217086.5|217305.4|217138.5|217206.5|216942.7|360
1591144200000|2020-06-03 00:30:00|217212.9|217087.9|217109.2|216984.2|217263.1|217088.3|217102|216953|300
1591144500000|2020-06-03 00:35:00|217095.1|216970.1|217162.2|217037.2|217251.5|217081.7|217095.1|216909.8|312
1591144800000|2020-06-03 00:40:00|217164.2|217039.2|216863.5|216738.5|217219.9|217050.2|216845|216693|442
1591145100000|2020-06-03 00:45:00|216869.7|216744.7|216702.2|216577.2|216929.8|216749.5|216599.7|216424.8|546
1591145400000|2020-06-03 00:50:00|216701.5|216576.5|216759.3|216634.3|216830.7|216690.3|216680|216485.8|473
1591145700000|2020-06-03 00:55:00|216863.2|216559.2|216772.7|216647.7|216863.2|216689.7|216680.4|216493.7|387
1591146000000|2020-06-03 01:00:00|216775.4|216650.4|216715.7|216590.7|216869.5|216658.5|216412.2|216256.8|513
1591146300000|2020-06-03 01:05:00|216719.2|216594.2|216443.9|216318.9|216840.7|216648.1|216391.5|216207.7|446
1591146600000|2020-06-03 01:10:00|216444.8|216319.8|216336.7|216211.7|216568.6|216386.5|216313.6|216125.4|507
1591146900000|2020-06-03 01:15:00|216404.9|216149|216453.9|216328.9|216550.7|216353.1|216297.9|216118.1|564
1591147200000|2020-06-03 01:20:00|216457.9|216332.9|216492.8|216367.8|216634.4|216428.3|216447.5|216247.4|422
1591147500000|2020-06-03 01:25:00|216494.9|216369.9|216528.8|216403.8|216666.5|216541.5|216436.4|216224.1|441
1591147800000|2020-06-03 01:30:00|216531.5|216406.5|216866.3|216741.3|216932.2|216749.5|216521.9|216367.2|556
1591148100000|2020-06-03 01:35:00|216863.8|216738.8|216803.5|216678.5|216868.3|216738.9|216707.2|216510.3|559
1591148400000|2020-06-03 01:40:00|216807.8|216682.8|216721|216596|216894.8|216711.3|216696|216510.6|618
1591148700000|2020-06-03 01:45:00|216715.1|216590.1|216597.5|216472.5|216715.1|216590.1|216485.7|216310.6|634
1591149000000|2020-06-03 01:50:00|216597.8|216472.8|216786.7|216661.7|216835.4|216673.6|216596|216471|496
1591149300000|2020-06-03 01:55:00|216787.8|216662.8|216841.3|216716.3|216955|216782.2|216753.9|216581.2|527
1591149600000|2020-06-03 02:00:00|216842.5|216717.5|217047.9|216922.9|217129.2|216943.5|216729.5|216536.6|546
1591149900000|2020-06-03 02:05:00|217044.8|216919.8|217049.1|216924.1|217161.8|216968.2|216889.3|216683.7|581
1591150200000|2020-06-03 02:10:00|217051.4|216926.4|217124.1|216850.9|217161.1|216974.4|217018.1|216824.2|819
1591150500000|2020-06-03 02:15:00|217120.9|216854.8|217164.5|216881.8|217199.8|216979.5|216963.1|216774.9|526
1591150800000|2020-06-03 02:20:00|217159.9|216884.4|217232.7|217107.7|217317.4|217130|217084.8|216881.7|441
1591151100000|2020-06-03 02:25:00|217229.8|217104.8|217236|216983.1|217362.6|217141.7|217167.4|216968|535
1591151400000|2020-06-03 02:30:00|217171.4|217046.4|217023.1|216898.1|217273.8|217061.7|217023|216813.5|574
1591151700000|2020-06-03 02:35:00|217022.9|216897.9|217002.4|216877.4|217111.3|216909.7|216941.5|216748.2|447
1591152000000|2020-06-03 02:40:00|217002.5|216877.5|217065.5|216773|217129.3|216899.1|216911.3|216730.8|443
1591152300000|2020-06-03 02:45:00|217070.7|216763.2|216951.6|216826.6|217126.7|216902.1|216904.7|216706.2|470
1591152600000|2020-06-03 02:50:00|216951.1|216826.1|216876.9|216751.9|217077.5|216891.1|216854.8|216677.7|476
1591152900000|2020-06-03 02:55:00|216877.7|216752.7|216860.5|216735.5|216987.2|216782|216833.6|216658.5|439
1591153200000|2020-06-03 03:00:00|216859.8|216734.8|216796.1|216671.1|216971.2|216759.8|216793.7|216584.8|440
1591153500000|2020-06-03 03:05:00|216794.5|216669.5|216936.2|216811.2|217065.3|216888.9|216793.4|216629.7|479
1591153800000|2020-06-03 03:10:00|216939.4|216814.4|216892|216767|217015.5|216829.9|216834.7|216657.2|348
1591154100000|2020-06-03 03:15:00|216962.1|216704.2|216712.7|216587.7|216962.1|216767|216678|216486.7|429
1591154400000|2020-06-03 03:20:00|216713.1|216588.1|216721.1|216596.1|216832.4|216631.6|216677.3|216506.3|488
1591154700000|2020-06-03 03:25:00|216718.1|216593.1|216707.3|216582.3|216876.9|216696.2|216683.2|216484.1|432
1591155000000|2020-06-03 03:30:00|216704.6|216579.6|216691.9|216566.9|216783.6|216584.7|216679.8|216500.4|306
1591155300000|2020-06-03 03:35:00|216695.4|216570.4|216588.2|216463.2|216758|216633|216530.4|216405.4|431
1591155600000|2020-06-03 03:40:00|216588.3|216463.3|216777.1|216652.1|216795.9|216670.9|216584.6|216459.6|426
1591155900000|2020-06-03 03:45:00|216778.9|216653.9|216783.4|216658.4|216871.6|216688|216733.4|216555|363
1591156200000|2020-06-03 03:50:00|216755.6|216630.6|216842.8|216717.8|216846.3|216721.3|216742.7|216555.6|396
1591156500000|2020-06-03 03:55:00|216832.5|216707.5|216758.7|216633.7|216898.9|216739.7|216668.3|216500.6|465
1591156800000|2020-06-03 04:00:00|216758.5|216633.5|216773.5|216648.5|216816.6|216691.6|216709.3|216584.3|360
1591157100000|2020-06-03 04:05:00|216767.8|216642.8|216794.7|216669.7|216841.5|216691.1|216716.5|216588.8|388
1591157400000|2020-06-03 04:10:00|216790.2|216665.2|216811.8|216686.8|216867.5|216742.5|216758|216633|493
1591157700000|2020-06-03 04:15:00|216811.3|216686.3|216876.4|216751.4|216893.7|216768.7|216786.8|216661.8|445
1591158000000|2020-06-03 04:20:00|216876.2|216751.2|216831.3|216706.3|216890.5|216765.5|216786.7|216682.8|368
1591158300000|2020-06-03 04:25:00|216832.7|216707.7|216759.8|216634.8|216849.9|216724.9|216714|216554.6|322
1591158600000|2020-06-03 04:30:00|216742.3|216617.3|216738|216613|216759.8|216634.8|216631|216506|377
1591158900000|2020-06-03 04:35:00|216738.5|216613.5|216768.1|216643.1|216847.8|216650.3|216709.4|216526.7|385
1591159200000|2020-06-03 04:40:00|216766|216641|216839.7|216714.7|216867.8|216742.8|216737.7|216577.4|402
1591159500000|2020-06-03 04:45:00|216840|216715|216734.3|216609.3|216843.8|216718.8|216667.2|216542.2|396
1591159800000|2020-06-03 04:50:00|216733.2|216608.2|216784|216659|216798.2|216673.2|216711.1|216586.1|452
1591160100000|2020-06-03 04:55:00|216782.3|216657.3|216790.8|216665.8|216802.7|216677.7|216750.8|216625.8|421
1591160400000|2020-06-03 05:00:00|216792.3|216667.3|216660.6|216535.6|216813.7|216688.7|216641.7|216516.7|483
1591160700000|2020-06-03 05:05:00|216661.8|216536.8|216642.6|216517.6|216685.9|216560.9|216600.8|216475.8|419
1591161000000|2020-06-03 05:10:00|216642|216517|216594.7|216469.7|216657.8|216532.8|216559.7|216434.7|463
1591161300000|2020-06-03 05:15:00|216589.9|216464.9|216567.7|216442.7|216628.5|216503.5|216566.4|216441.4|321
1591161600000|2020-06-03 05:20:00|216573.1|216448.1|216593.9|216468.9|216765.2|216576|216548.1|216423.1|419
1591161900000|2020-06-03 05:25:00|216610.1|216485.1|216815.7|216690.7|216828|216703|216607.7|216482.7|512
1591162200000|2020-06-03 05:30:00|216816.4|216691.4|216783.7|216658.7|216868.3|216743.3|216680.1|216555.1|573
1591162500000|2020-06-03 05:35:00|216785.9|216660.9|216628.4|216503.4|216785.9|216660.9|216582.6|216457.6|451
1591162800000|2020-06-03 05:40:00|216626.5|216501.5|216726.5|216601.5|216751|216626|216619.2|216494.2|418
1591163100000|2020-06-03 05:45:00|216726.7|216601.7|216738|216613|216754.2|216629.2|216673.7|216548.7|378
1591163400000|2020-06-03 05:50:00|216737.6|216612.6|216771.8|216646.8|216834.8|216727.6|216723|216598|400
1591163700000|2020-06-03 05:55:00|216772.9|216647.9|216660.6|216535.6|216794.5|216690.4|216576.9|216451.9|506
1591164000000|2020-06-03 06:00:00|216657|216532|216637.6|216512.6|216683.9|216558.9|216386.3|216263.2|848
1591164300000|2020-06-03 06:05:00|216639.5|216514.5|216473.6|216348.6|216639.7|216514.7|216465.2|216340.2|639
1591164600000|2020-06-03 06:10:00|216472.7|216347.7|216644.1|216519.1|216647.6|216522.6|216447.5|216322.5|593
1591164900000|2020-06-03 06:15:00|216640.6|216515.6|216782.7|216732.7|216833.6|216741.5|216640.6|216515.6|481
1591165200000|2020-06-03 06:20:00|216786.4|216736.4|216643.6|216593.6|216830.9|216743.3|216642.8|216554.2|421
1591165500000|2020-06-03 06:25:00|216644.5|216594.5|216724|216674|216768.8|216681.3|216622.7|216497.7|570
1591165800000|2020-06-03 06:30:00|216716.3|216666.3|216709.6|216659.6|216844.7|216794.7|216697.2|216640.8|687
1591166100000|2020-06-03 06:35:00|216711.2|216661.2|216632.7|216582.7|216716.8|216666.8|216551|216501|578
1591166400000|2020-06-03 06:40:00|216629.8|216579.8|216762.4|216712.4|216762.4|216712.4|216545.2|216495.2|644
1591166700000|2020-06-03 06:45:00|216753.5|216703.5|216725.1|216675.1|216835.9|216785.9|216613.5|216563.5|692
1591167000000|2020-06-03 06:50:00|216725.6|216675.6|216960.8|216910.8|216982|216932|216666.6|216616.6|698
1591167300000|2020-06-03 06:55:00|216960.1|216910.1|217099.1|217049.1|217116.7|217066.7|216900.6|216850.6|806
1591167600000|2020-06-03 07:00:00|217106.5|217056.5|216659.7|216609.7|217225|217175|216556.4|216506.4|907
1591167900000|2020-06-03 07:05:00|216662.7|216612.7|216711.1|216661.1|216754.7|216704.7|216576.3|216526.3|746
1591168200000|2020-06-03 07:10:00|216705.4|216655.4|216729.7|216679.7|216795|216745|216693.9|216643.9|693
1591168500000|2020-06-03 07:15:00|216734.9|216684.9|216483.9|216433.9|216755.2|216705.2|216472.5|216422.5|861
1591168800000|2020-06-03 07:20:00|216485.3|216435.3|216607.9|216557.9|216628.1|216578.1|216362.3|216312.3|929
1591169100000|2020-06-03 07:25:00|216605.6|216555.6|216423|216373|216614.7|216564.7|216371.7|216321.7|816
1591169400000|2020-06-03 07:30:00|216422.5|216372.5|216460.9|216410.9|216509.5|216459.5|216400.5|216350.5|797
1591169700000|2020-06-03 07:35:00|216460.8|216410.8|216385.9|216335.9|216506.7|216456.7|216371.3|216321.3|751
1591170000000|2020-06-03 07:40:00|216387.1|216337.1|216594.5|216544.5|216618.5|216568.5|216381.2|216331.2|757
1591170300000|2020-06-03 07:45:00|216594.9|216544.9|216391.6|216341.6|216596.5|216546.5|216348.5|216298.5|748
1591170600000|2020-06-03 07:50:00|216391.4|216341.4|216357.7|216307.7|216411.7|216361.7|216331|216281|529
1591170900000|2020-06-03 07:55:00|216360.6|216310.6|216422.4|216372.4|216532.1|216482.1|216295.4|216245.4|636
1591171200000|2020-06-03 08:00:00|216418.5|216368.5|216427.2|216377.2|216493|216443|216330|216280|801
1591171500000|2020-06-03 08:05:00|216428|216378|216567|216517|216601.5|216551.5|216375.1|216325.1|744
1591171800000|2020-06-03 08:10:00|216566|216516|216880.9|216830.9|217044.7|216994.7|216552.5|216502.5|864
1591172100000|2020-06-03 08:15:00|216884.4|216834.4|216564.8|216514.8|217006.5|216956.5|216559.6|216509.6|834
1591172400000|2020-06-03 08:20:00|216564.6|216514.6|216336.9|216286.9|216679.9|216629.9|216330.1|216280.1|918
1591172700000|2020-06-03 08:25:00|216338.8|216288.8|216303.2|216253.2|216494|216444|216260.6|216210.6|734
1591173000000|2020-06-03 08:30:00|216302.2|216252.2|216205.5|216155.5|216446.4|216396.4|216119.2|216069.2|777
1591173300000|2020-06-03 08:35:00|216204.2|216154.2|216572.1|216522.1|216688.4|216638.4|216185.5|216135.5|753
1591173600000|2020-06-03 08:40:00|216572.3|216522.3|216442.6|216392.6|216660.6|216610.6|216364|216314|685
1591173900000|2020-06-03 08:45:00|216443.2|216393.2|216482.9|216432.9|216660|216610|216417.1|216367.1|756
1591174200000|2020-06-03 08:50:00|216486.1|216436.1|216289.5|216239.5|216542.4|216492.4|216266.2|216216.2|717
1591174500000|2020-06-03 08:55:00|216289.2|216239.2|216320.6|216270.6|216423.3|216373.3|216244.9|216194.9|543
1591174800000|2020-06-03 09:00:00|216317.1|216267.1|216317.8|216267.8|216390.8|216340.8|216282.3|216232.3|717
1591175100000|2020-06-03 09:05:00|216319.1|216269.1|216193|216143|216360|216310|216182.2|216132.2|700
1591175400000|2020-06-03 09:10:00|216196|216146|216119.2|216069.2|216230.2|216180.2|216116.9|216066.9|617
1591175700000|2020-06-03 09:15:00|216124.4|216074.4|215984.3|215934.3|216124.4|216074.4|215973.9|215923.9|702
1591176000000|2020-06-03 09:20:00|215983|215933|215797.9|215747.9|216004.5|215954.5|215779|215729|734
1591176300000|2020-06-03 09:25:00|215798.2|215748.2|215600.2|215550.2|215802.1|215752.1|215568.9|215518.9|775
1591176600000|2020-06-03 09:30:00|215606|215556|215396.8|215346.8|215695.3|215645.3|215350.3|215300.3|718
1591176900000|2020-06-03 09:35:00|215399.6|215349.6|215461.6|215411.6|215518|215468|215331.4|215281.4|805
1591177200000|2020-06-03 09:40:00|215469.4|215419.4|215505.5|215455.5|215581.4|215531.4|215369.3|215319.3|704
1591177500000|2020-06-03 09:45:00|215505.2|215455.2|215369.9|215319.9|215542.6|215492.6|215326.7|215276.7|642
1591177800000|2020-06-03 09:50:00|215369|215319|215134.3|215084.3|215369|215319|215105.5|215055.5|790
1591178100000|2020-06-03 09:55:00|215134.4|215084.4|215278.7|215228.7|215289.4|215239.4|215107.1|215057.1|705
1591178400000|2020-06-03 10:00:00|215272.2|215222.2|215895.9|215845.9|215975.3|215925.3|215266.8|215216.8|990
1591178700000|2020-06-03 10:05:00|215898.9|215848.9|215471.1|215421.1|215941.8|215891.8|215364.1|215314.1|1007
1591179000000|2020-06-03 10:10:00|215465.9|215415.9|215268.7|215218.7|215665.7|215615.7|215171|215121|855
1591179300000|2020-06-03 10:15:00|215270.8|215220.8|215407.5|215357.5|215463|215377.5|215237.4|215187.4|875
1591179600000|2020-06-03 10:20:00|215408.8|215358.8|215245.9|215195.9|215431.1|215381.1|215179|215129|707
1591179900000|2020-06-03 10:25:00|215246.1|215196.1|215191.1|215141.1|215364.2|215314.2|215177.5|215127.5|766
1591180200000|2020-06-03 10:30:00|215190.4|215140.4|215562.9|215512.9|215622.9|215572.9|215172.4|215122.4|850
1591180500000|2020-06-03 10:35:00|215562.3|215512.3|215914.4|215864.4|215964.7|215914.7|215561.3|215511.3|1003
1591180800000|2020-06-03 10:40:00|215916.4|215866.4|215597.9|215547.9|215919.5|215869.5|215587|215537|796
1591181100000|2020-06-03 10:45:00|215608.5|215558.5|215879.5|215829.5|215881.3|215831.3|215550.8|215500.8|832
1591181400000|2020-06-03 10:50:00|215877.8|215827.8|216113.4|216063.4|216209.4|216159.4|215830.9|215780.9|852
1591181700000|2020-06-03 10:55:00|216110.5|216060.5|216615.8|216565.8|216670.9|216620.9|216110.5|216060.5|868
1591182000000|2020-06-03 11:00:00|216591.6|216541.6|216141.9|216091.9|216597.7|216547.7|216119.5|216069.5|702
1591182300000|2020-06-03 11:05:00|216142.3|216092.3|216207.5|216157.5|216369.6|216319.6|216108.4|216058.4|748
1591182600000|2020-06-03 11:10:00|216208.6|216158.6|216431.3|216381.3|216466.4|216416.4|216100.3|216050.3|840
1591182900000|2020-06-03 11:15:00|216431.8|216381.8|216293.8|216243.8|216533.3|216483.3|216277.9|216227.9|871
1591183200000|2020-06-03 11:20:00|216292|216242|216441.2|216391.2|216556.9|216506.9|216291.6|216241.6|810
1591183500000|2020-06-03 11:25:00|216441.7|216391.7|216543|216493|216600.2|216550.2|216381|216331|903
1591183800000|2020-06-03 11:30:00|216538.8|216488.8|216353.3|216303.3|216629.6|216579.6|216345.9|216295.9|879
1591184100000|2020-06-03 11:35:00|216349.4|216299.4|216253.8|216203.8|216721.3|216671.3|216248.1|216198.1|917
1591184400000|2020-06-03 11:40:00|216256.5|216206.5|216477.5|216427.5|216567.5|216517.5|216249.5|216199.5|880
1591184700000|2020-06-03 11:45:00|216477.8|216427.8|216568.1|216518.1|216669.7|216619.7|216326.4|216276.4|892
1591185000000|2020-06-03 11:50:00|216575.9|216525.9|216712.4|216662.4|216803|216753|216567.4|216517.4|738
1591185300000|2020-06-03 11:55:00|216709.8|216659.8|216948.5|216898.5|216967.2|216917.2|216661.9|216611.9|755
1591185600000|2020-06-03 12:00:00|216950.2|216900.2|216854.4|216804.4|216950.2|216900.2|216752.3|216702.3|791
1591185900000|2020-06-03 12:05:00|216880.8|216830.8|216864.1|216814.1|216905|216855|216705.4|216655.4|803
1591186200000|2020-06-03 12:10:00|216863.9|216813.9|216970.2|216845.2|216993.3|216897.5|216788.7|216738.7|742
1591186500000|2020-06-03 12:15:00|217059.8|216777.2|216542.3|216492.3|217060.5|216786.9|216499.7|216449.7|950
1591186800000|2020-06-03 12:20:00|216548.1|216498.1|215671.2|215621.2|216571|216521|215601.1|215551.1|952
1591187100000|2020-06-03 12:25:00|215671.5|215621.5|215832.5|215782.5|215907.5|215857.5|215425.7|215375.7|902
1591187400000|2020-06-03 12:30:00|215832.8|215782.8|215775.3|215725.3|215879.7|215829.7|215651.4|215601.4|907
1591187700000|2020-06-03 12:35:00|215774.4|215724.4|215840|215790|215904.4|215854.4|215568.2|215518.2|857
1591188000000|2020-06-03 12:40:00|215836.9|215786.9|215863.6|215813.6|215877|215827|215458.6|215408.6|922
1591188300000|2020-06-03 12:45:00|215860|215810|215970.7|215920.7|216105.4|216055.4|215832|215782|871
1591188600000|2020-06-03 12:50:00|215971.2|215921.2|216133.6|216083.6|216168|216118|215959.7|215909.7|816
1591188900000|2020-06-03 12:55:00|216137|216087|215926|215876|216209.9|216159.9|215862.7|215812.7|864
1591189200000|2020-06-03 13:00:00|215924.7|215874.7|215865.7|215815.7|216012.4|215962.4|215831.7|215781.7|792
1591189500000|2020-06-03 13:05:00|215846.8|215796.8|215910.8|215860.8|216126.5|216076.5|215845.5|215795.5|873
1591189800000|2020-06-03 13:10:00|215912.7|215862.7|215826.1|215776.1|216077.1|216027.1|215811.4|215761.4|877
1591190100000|2020-06-03 13:15:00|215826.3|215776.3|215309.9|215259.9|215835.1|215785.1|215298|215248|979
1591190400000|2020-06-03 13:20:00|215310.7|215260.7|215282.8|215232.8|215398.4|215348.4|215170.9|215120.9|1069
1591190700000|2020-06-03 13:25:00|215282.9|215232.9|215817.5|215767.5|215817.5|215767.5|215235.5|215185.5|999
1591191000000|2020-06-03 13:30:00|215822.8|215772.8|215686.8|215636.8|215849.6|215799.6|215460.4|215410.4|1112
1591191300000|2020-06-03 13:35:00|215676.5|215626.5|216077|216027|216197.7|216147.7|215592.9|215542.9|1041
1591191600000|2020-06-03 13:40:00|216077.7|216027.7|216016.2|215966.2|216229.7|216179.7|215932.4|215882.4|1035
1591191900000|2020-06-03 13:45:00|216015.1|215965.1|216035.7|215985.7|216102.2|216052.2|215761.6|215711.6|1006
1591192200000|2020-06-03 13:50:00|216034.7|215984.7|215906.7|215856.7|216034.7|215984.7|215519.6|215469.6|1017
1591192500000|2020-06-03 13:55:00|215907|215857|215827.3|215478.3|215981|215931|215504.2|215450.8|929
1591192800000|2020-06-03 14:00:00|215782.1|215433.1|215472.4|215422.4|215782.1|215708.7|215229.4|215179.4|1079
1591193100000|2020-06-03 14:05:00|215475.5|215425.5|215723.9|215673.9|215756.7|215706.7|215435.7|215385.7|1073
1591193400000|2020-06-03 14:10:00|215723.1|215673.1|216010.7|215960.7|216056.2|216006.2|215645.8|215595.8|1027
1591193700000|2020-06-03 14:15:00|216010.1|215960.1|215740|215690|216010.1|215960.1|215581.7|215531.7|1026
1591194000000|2020-06-03 14:20:00|215738.6|215688.6|215807.3|215757.3|216058.7|216008.7|215710.3|215660.3|1013
1591194300000|2020-06-03 14:25:00|215808|215758|215744.4|215694.4|215866.1|215816.1|215429.1|215379.1|1045
1591194600000|2020-06-03 14:30:00|215739.4|215689.4|216014.7|215964.7|216016.5|215966.5|215732.5|215682.5|999
1591194900000|2020-06-03 14:35:00|216010.4|215960.4|216008.9|215958.9|216175.7|216125.7|215992.1|215942.1|974
1591195200000|2020-06-03 14:40:00|216009.3|215959.3|215933.1|215883.1|216143.7|216093.7|215860.2|215810.2|955
1591195500000|2020-06-03 14:45:00|215930.2|215880.2|215673.2|215623.2|216043.9|215993.9|215624.4|215574.4|1025
1591195800000|2020-06-03 14:50:00|215673.9|215623.9|215942.8|215892.8|216069.1|216019.1|215634.7|215584.7|988
1591196100000|2020-06-03 14:55:00|215936.2|215886.2|216019.2|215969.2|216178.7|216128.7|215856.4|215806.4|1061
1591196400000|2020-06-03 15:00:00|216029.6|215979.6|215899.7|215849.7|216029.6|215979.6|215806.9|215756.9|1011
1591196700000|2020-06-03 15:05:00|215899.9|215849.9|215924.5|215874.5|216109.4|216059.4|215731.6|215681.6|996
1591197000000|2020-06-03 15:10:00|215926.2|215876.2|215736.6|215686.6|215995.4|215945.4|215642.2|215592.2|1018
1591197300000|2020-06-03 15:15:00|215733.1|215683.1|215498|215448|215868.1|215818.1|215385.8|215335.8|1016
1591197600000|2020-06-03 15:20:00|215495.1|215445.1|215471.4|215421.4|215621.6|215571.6|215344.3|215294.3|991
1591197900000|2020-06-03 15:25:00|215469.8|215419.8|215629.3|215579.3|215655|215605|215406.4|215356.4|889
1591198200000|2020-06-03 15:30:00|215635.9|215585.9|215574.1|215524.1|215762.6|215712.6|215492.8|215442.8|840
1591198500000|2020-06-03 15:35:00|215574.5|215524.5|215894.9|215844.9|216001.4|215951.4|215574.3|215524.3|923
1591198800000|2020-06-03 15:40:00|215890.9|215840.9|216087.9|216037.9|216088.1|216038.1|215843.9|215793.9|949
1591199100000|2020-06-03 15:45:00|216086.3|216036.3|216555.3|216505.3|216556.1|216506.1|216077|216027|909
1591199400000|2020-06-03 15:50:00|216554.8|216504.8|216474.4|216424.4|216573.9|216523.9|216434.7|216384.7|792
1591199700000|2020-06-03 15:55:00|216512.1|216462.1|216397.1|216347.1|216639.1|216589.1|216364.6|216314.6|840
1591200000000|2020-06-03 16:00:00|216396.7|216346.7|216244.7|216194.7|216412.9|216362.9|216237.1|216187.1|851
1591200300000|2020-06-03 16:05:00|216242|216192|216699.7|216649.7|216699.7|216649.7|216213.6|216163.6|808
1591200600000|2020-06-03 16:10:00|216698.3|216648.3|216845.5|216795.5|216983.9|216933.9|216618.1|216568.1|708
1591200900000|2020-06-03 16:15:00|216845.7|216795.7|216897.7|216847.7|216964.1|216914.1|216739.1|216689.1|816
1591201200000|2020-06-03 16:20:00|216889.1|216839.1|216667.6|216617.6|216898.2|216848.2|216626.2|216576.2|834
1591201500000|2020-06-03 16:25:00|216666.5|216616.5|216481.1|216431.1|216746.6|216696.6|216461|216411|802
1591201800000|2020-06-03 16:30:00|216473.5|216423.5|216612.1|216562.1|216686.7|216636.7|216432.6|216382.6|748
1591202100000|2020-06-03 16:35:00|216610.2|216560.2|216685.4|216635.4|216690.2|216640.2|216486.5|216436.5|719
1591202400000|2020-06-03 16:40:00|216684.1|216634.1|216483.1|216433.1|216685.3|216635.3|216479.8|216429.8|664
1591202700000|2020-06-03 16:45:00|216483.7|216433.7|216635.6|216585.6|216646.5|216596.5|216480.2|216430.2|600
1591203000000|2020-06-03 16:50:00|216633.5|216583.5|216332.7|216282.7|216635.5|216585.5|216328.7|216278.7|698
1591203300000|2020-06-03 16:55:00|216333.4|216283.4|216725.7|216675.7|216732.6|216682.6|216320.7|216270.7|748
1591203600000|2020-06-03 17:00:00|216727.3|216677.3|216761.3|216711.3|216901.9|216851.9|216675.9|216625.9|847
1591203900000|2020-06-03 17:05:00|216761.2|216711.2|216550.6|216500.6|216845.1|216795.1|216459.5|216409.5|863
1591204200000|2020-06-03 17:10:00|216549.2|216499.2|216553.1|216503.1|216639.9|216589.9|216428.8|216378.8|769
1591204500000|2020-06-03 17:15:00|216553.7|216503.7|216701.5|216651.5|216839.2|216789.2|216545.7|216495.7|759
1591204800000|2020-06-03 17:20:00|216701.9|216651.9|216951.4|216901.4|216988.5|216938.5|216665.8|216615.8|699
1591205100000|2020-06-03 17:25:00|216952.2|216902.2|217349.1|217299.1|217442.2|217392.2|216949.4|216899.4|761
1591205400000|2020-06-03 17:30:00|217340.3|217290.3|217247.8|217197.8|217420|217370|217172.6|217122.6|811
1591205700000|2020-06-03 17:35:00|217250.5|217200.5|217315.1|217265.1|217362.9|217312.9|217024.9|216974.9|745
1591206000000|2020-06-03 17:40:00|217315.6|217265.6|217549.2|217499.2|217551.5|217501.5|217212.2|217162.2|678
1591206300000|2020-06-03 17:45:00|217548.1|217498.1|217718.3|217668.3|217758.3|217708.3|217519.7|217469.7|682
1591206600000|2020-06-03 17:50:00|217733.8|217683.8|217660.3|217610.3|217785.4|217735.4|217528|217478|756
1591206900000|2020-06-03 17:55:00|217660.2|217610.2|217487.1|217437.1|217796.5|217746.5|217485.9|217435.9|765
1591207200000|2020-06-03 18:00:00|217476.5|217426.5|217197.5|217147.5|217507.9|217457.9|217139.6|217089.6|836
1591207500000|2020-06-03 18:05:00|217200.8|217150.8|217443|217393|217497.2|217447.2|217152.2|217102.2|748
1591207800000|2020-06-03 18:10:00|217438.7|217388.7|217534.7|217484.7|217613.5|217563.5|217288.7|217238.7|747
1591208100000|2020-06-03 18:15:00|217533.2|217483.2|217605.7|217555.7|217640.3|217590.3|217450.6|217400.6|741
1591208400000|2020-06-03 18:20:00|217605|217555|217726.7|217676.7|217828.8|217778.8|217584.1|217534.1|672
1591208700000|2020-06-03 18:25:00|217736.4|217686.4|218004.8|217954.8|218022.4|217972.4|217601.9|217551.9|818
1591209000000|2020-06-03 18:30:00|218005.1|217955.1|217985.9|217935.9|218014.1|217964.1|217910.5|217860.5|587
1591209300000|2020-06-03 18:35:00|217984.3|217934.3|217845.1|217795.1|217986|217936|217754|217704|716
1591209600000|2020-06-03 18:40:00|217848.1|217798.1|217901|217851|217922.8|217872.8|217831|217781|633
1591209900000|2020-06-03 18:45:00|217900.8|217850.8|217629.4|217579.4|217993.5|217943.5|217625.2|217575.2|753
1591210200000|2020-06-03 18:50:00|217629.8|217579.8|217611.4|217561.4|217687.9|217637.9|217558|217508|739
1591210500000|2020-06-03 18:55:00|217611|217561|217778|217728|217780.6|217730.6|217554.2|217504.2|838
1591210800000|2020-06-03 19:00:00|217772.6|217722.6|217734.4|217684.4|217847.7|217797.7|217643.2|217593.2|793
1591211100000|2020-06-03 19:05:00|217733.9|217683.9|217711.9|217661.9|217743.6|217693.6|217584|217534|639
1591211400000|2020-06-03 19:10:00|217712.7|217662.7|217684.7|217634.7|217793.7|217743.7|217637.3|217587.3|644
1591211700000|2020-06-03 19:15:00|217689.2|217639.2|217638.1|217588.1|217757|217707|217635|217585|542
1591212000000|2020-06-03 19:20:00|217637.5|217587.5|217632.7|217582.7|217767.8|217717.8|217598.2|217548.2|756
1591212300000|2020-06-03 19:25:00|217631.8|217581.8|217643.4|217593.4|217700.1|217650.1|217536|217486|663
1591212600000|2020-06-03 19:30:00|217643.5|217593.5|217659|217609|217688.6|217638.6|217569.5|217519.5|731
1591212900000|2020-06-03 19:35:00|217661.4|217611.4|217544.8|217494.8|217687.5|217637.5|217541.9|217491.9|620
1591213200000|2020-06-03 19:40:00|217543.6|217493.6|217349|217299|217601|217551|217336|217286|619
1591213500000|2020-06-03 19:45:00|217351.3|217301.3|217228.4|217178.4|217507.4|217457.4|217148.3|217098.3|789
1591213800000|2020-06-03 19:50:00|217224.5|217174.5|217375.5|217325.5|217537|217487|217199.6|217149.6|801
1591214100000|2020-06-03 19:55:00|217373|217323|217253.3|217203.3|217460.1|217410.1|217174.1|217124.1|856
1591214400000|2020-06-03 20:00:00|217260.7|217210.7|217329.2|217279.2|217404.6|217354.6|217239.3|217189.3|857
1591214700000|2020-06-03 20:05:00|217327.6|217277.6|217395.6|217345.6|217426.3|217376.3|217325.3|217275.3|599
1591215000000|2020-06-03 20:10:00|217395.3|217345.3|217398.2|217348.2|217434.8|217384.8|217347.4|217297.4|618
1591215300000|2020-06-03 20:15:00|217396.8|217346.8|217428.6|217378.6|217441.3|217391.3|217354.1|217304.1|452
1591215600000|2020-06-03 20:20:00|217429.2|217379.2|217614.5|217564.5|217632.2|217582.2|217410.4|217360.4|482
1591215900000|2020-06-03 20:25:00|217614.7|217564.7|217640.9|217590.9|217713.2|217663.2|217614.7|217564.7|572
1591216200000|2020-06-03 20:30:00|217641.5|217591.5|217605|217555|217671.6|217621.6|217585.9|217535.9|383
1591216500000|2020-06-03 20:35:00|217604|217554|217681.2|217631.2|217705.1|217655.1|217600.9|217550.9|411
1591216800000|2020-06-03 20:40:00|217681.5|217631.5|217717.9|217667.9|217786.1|217736.1|217677|217627|353
1591217100000|2020-06-03 20:45:00|217712.8|217662.8|217732.8|217682.8|217773.2|217723.2|217692.9|217613.6|415
1591217400000|2020-06-03 20:50:00|217737.2|217687.2|217794.3|217744.3|217853.4|217770.6|217711.8|217661.8|353
1591217700000|2020-06-03 20:55:00|217790.9|217740.9|217762.4|217637.4|217863.6|217740.9|217653|217529.2|357
1591218000000|2020-06-03 21:00:00|217770.2|217645.2|217865.9|217516.9|217992.5|217645.2|217766.8|217417.8|99
1591218300000|2020-06-03 21:05:00|217866.7|217517.7|217826.8|217701.8|218092.5|217813.3|217810.4|217495.5|329
1591218600000|2020-06-03 21:10:00|217833.6|217708.6|217829.4|217480.4|218035.9|217808.5|217723.6|217374.6|325
1591218900000|2020-06-03 21:15:00|217855.7|217506.7|217777.7|217428.7|217855.7|217506.7|217762.1|217413.1|140
1591219200000|2020-06-03 21:20:00|217780.9|217431.9|217827.4|217478.4|217850.7|217501.7|217688.5|217339.8|149
1591219500000|2020-06-03 21:25:00|217827.2|217478.2|217827|217478|217842|217493|217802.6|217453.6|110
1591219800000|2020-06-03 21:30:00|217841.9|217492.9|217830.7|217481.7|217844.4|217495.4|217790.5|217441.5|139
1591220100000|2020-06-03 21:35:00|217821.8|217472.8|217817.8|217468.8|217836.4|217487.4|217800.5|217451.5|95
1591220400000|2020-06-03 21:40:00|217816|217467|217910.7|217561.7|217931.1|217582.1|217805.5|217456.5|164
1591220700000|2020-06-03 21:45:00|217903.5|217554.5|217902.6|217553.6|217909.3|217560.3|217862.5|217513.5|258
1591221000000|2020-06-03 21:50:00|217899.8|217550.8|217871|217522|217905|217556|217831.8|217482.8|96
1591221300000|2020-06-03 21:55:00|217895|217546|217837|217488|217905|217556|217789.5|217440.5|150
1591221600000|2020-06-03 22:00:00|217791.4|217442.4|217874|217569.4|217936|217743.9|217745.3|217442.4|347
1591221900000|2020-06-03 22:05:00|217860.3|217559|217870.8|217745.8|217979.6|217754.2|217769.4|217559|353
1591222200000|2020-06-03 22:10:00|217962.5|217666.4|217640.4|217590.4|217971.5|217785.5|217585.7|217418.8|422
1591222500000|2020-06-03 22:15:00|217640.7|217590.7|217685.6|217560.6|217779.1|217618.1|217596.1|217466.8|313
1591222800000|2020-06-03 22:20:00|217678|217553|217609|217559|217763.7|217599.6|217597.9|217458.9|294
1591223100000|2020-06-03 22:25:00|217614.6|217564.6|217534.4|217484.4|217691.4|217581.1|217502.4|217416.8|327
1591223400000|2020-06-03 22:30:00|217491.5|217441.5|217432.6|217382.6|217534.2|217484.2|217416.1|217366.1|464
1591223700000|2020-06-03 22:35:00|217432.1|217382.1|217333.6|217208.6|217463.7|217413.7|217246.4|217169.1|465
1591224000000|2020-06-03 22:40:00|217232.1|217182.1|217257.8|217207.8|217313.1|217237.8|217184.7|217102.8|330
1591224300000|2020-06-03 22:45:00|217259.1|217209.1|217281.5|217231.5|217351.9|217250.6|217249.1|217177.8|322
1591224600000|2020-06-03 22:50:00|217268.9|217218.9|217235.1|217110.1|217332.8|217241.3|217208.2|217110.1|387
1591224900000|2020-06-03 22:55:00|217248.6|217123.6|217338.3|217213.3|217363.5|217238.5|217215.6|217116.5|325
1591225200000|2020-06-03 23:00:00|217357.1|217232.1|217223|217173|217390|217244.8|217170.9|217091.2|429
1591225500000|2020-06-03 23:05:00|217219.2|217169.2|217187.3|217137.3|217262.8|217212.8|217163.1|217065.4|397
1591225800000|2020-06-03 23:10:00|217193.6|217143.6|217263.3|217138.3|217323.4|217237.4|217171.2|217103.8|454
1591226100000|2020-06-03 23:15:00|217264.9|217139.9|217238.2|217113.2|217264.9|217177|217144.9|217005.3|323
1591226400000|2020-06-03 23:20:00|217239.6|217114.6|217199.7|217149.7|217296.9|217171.9|217161.9|217070.6|341
1591226700000|2020-06-03 23:25:00|217200.2|217150.2|217188.8|217063.8|217250.7|217157|217141.9|217047.4|389
1591227000000|2020-06-03 23:30:00|217184.9|217059.9|217243.9|217118.9|217275.1|217170.3|217144.2|217019.2|332
1591227300000|2020-06-03 23:35:00|217262.4|217137.4|217221.8|217096.8|217272.5|217147.5|217139|217009.3|333
1591227600000|2020-06-03 23:40:00|217217.5|217092.5|217237.3|217112.3|217248|217135.4|217173.1|217080.3|261
1591227900000|2020-06-03 23:45:00|217227.2|217102.2|217279|217154|217310.8|217215.6|217207.2|217082.2|262
1591228200000|2020-06-03 23:50:00|217281.5|217156.5|217297.7|217172.7|217340|217218|217261.7|217084.3|253
1591228500000|2020-06-03 23:55:00|217297.4|217172.4|217284.4|217159.4|217377.8|217214.4|217275|217127.3|220
1591142400000|2020-06-03 00:00:00|217399.4|217274.4|217331.5|217206.5|217444.2|217319.2|217248.8|217145.9|411
1591142700000|2020-06-03 00:05:00|217332.3|217207.3|217444.9|217163.1|217485.4|217291|217253.8|217032|422
1591143000000|2020-06-03 00:10:00|217437.1|217169.3|217297.8|217172.8|217482|217295.9|217253.6|217015|372
1591143300000|2020-06-03 00:15:00|217301.2|217176.2|217151.4|217026.4|217412.7|217188.7|217078|216953|456
1591143600000|2020-06-03 00:20:00|217156.4|217031.4|217250|217125|217330.9|217164|217134.6|217009.6|356
1591143900000|2020-06-03 00:25:00|217237.3|217112.3|217211.5|217086.5|217305.4|217138.5|217206.5|216942.7|360
1591144200000|2020-06-03 00:30:00|217212.9|217087.9|217109.2|216984.2|217263.1|217088.3|217102|216953|300
1591144500000|2020-06-03 00:35:00|217095.1|216970.1|217162.2|217037.2|217251.5|217081.7|217095.1|216909.8|312
1591144800000|2020-06-03 00:40:00|217164.2|217039.2|216863.5|216738.5|217219.9|217050.2|216845|216693|442
1591145100000|2020-06-03 00:45:00|216869.7|216744.7|216702.2|216577.2|216929.8|216749.5|216599.7|216424.8|546
1591145400000|2020-06-03 00:50:00|216701.5|216576.5|216759.3|216634.3|216830.7|216690.3|216680|216485.8|473
1591145700000|2020-06-03 00:55:00|216863.2|216559.2|216772.7|216647.7|216863.2|216689.7|216680.4|216493.7|387
1591146000000|2020-06-03 01:00:00|216775.4|216650.4|216715.7|216590.7|216869.5|216658.5|216412.2|216256.8|513
1591146300000|2020-06-03 01:05:00|216719.2|216594.2|216443.9|216318.9|216840.7|216648.1|216391.5|216207.7|446
1591146600000|2020-06-03 01:10:00|216444.8|216319.8|216336.7|216211.7|216568.6|216386.5|216313.6|216125.4|507
1591146900000|2020-06-03 01:15:00|216404.9|216149|216453.9|216328.9|216550.7|216353.1|216297.9|216118.1|564
1591147200000|2020-06-03 01:20:00|216457.9|216332.9|216492.8|216367.8|216634.4|216428.3|216447.5|216247.4|422
1591147500000|2020-06-03 01:25:00|216494.9|216369.9|216528.8|216403.8|216666.5|216541.5|216436.4|216224.1|441
1591147800000|2020-06-03 01:30:00|216531.5|216406.5|216866.3|216741.3|216932.2|216749.5|216521.9|216367.2|556
1591148100000|2020-06-03 01:35:00|216863.8|216738.8|216803.5|216678.5|216868.3|216738.9|216707.2|216510.3|559
1591148400000|2020-06-03 01:40:00|216807.8|216682.8|216721|216596|216894.8|216711.3|216696|216510.6|618
1591148700000|2020-06-03 01:45:00|216715.1|216590.1|216597.5|216472.5|216715.1|216590.1|216485.7|216310.6|634
1591149000000|2020-06-03 01:50:00|216597.8|216472.8|216786.7|216661.7|216835.4|216673.6|216596|216471|496
1591149300000|2020-06-03 01:55:00|216787.8|216662.8|216841.3|216716.3|216955|216782.2|216753.9|216581.2|527
1591149600000|2020-06-03 02:00:00|216842.5|216717.5|217047.9|216922.9|217129.2|216943.5|216729.5|216536.6|546
1591149900000|2020-06-03 02:05:00|217044.8|216919.8|217049.1|216924.1|217161.8|216968.2|216889.3|216683.7|581
1591150200000|2020-06-03 02:10:00|217051.4|216926.4|217124.1|216850.9|217161.1|216974.4|217018.1|216824.2|819
1591150500000|2020-06-03 02:15:00|217120.9|216854.8|217164.5|216881.8|217199.8|216979.5|216963.1|216774.9|526
1591150800000|2020-06-03 02:20:00|217159.9|216884.4|217232.7|217107.7|217317.4|217130|217084.8|216881.7|441
1591151100000|2020-06-03 02:25:00|217229.8|217104.8|217236|216983.1|217362.6|217141.7|217167.4|216968|535
1591151400000|2020-06-03 02:30:00|217171.4|217046.4|217023.1|216898.1|217273.8|217061.7|217023|216813.5|574
1591151700000|2020-06-03 02:35:00|217022.9|216897.9|217002.4|216877.4|217111.3|216909.7|216941.5|216748.2|447
1591152000000|2020-06-03 02:40:00|217002.5|216877.5|217065.5|216773|217129.3|216899.1|216911.3|216730.8|443
1591152300000|2020-06-03 02:45:00|217070.7|216763.2|216951.6|216826.6|217126.7|216902.1|216904.7|216706.2|470
1591152600000|2020-06-03 02:50:00|216951.1|216826.1|216876.9|216751.9|217077.5|216891.1|216854.8|216677.7|476
1591152900000|2020-06-03 02:55:00|216877.7|216752.7|216860.5|216735.5|216987.2|216782|216833.6|216658.5|439
1591153200000|2020-06-03 03:00:00|216859.8|216734.8|216796.1|216671.1|216971.2|216759.8|216793.7|216584.8|440
1591153500000|2020-06-03 03:05:00|216794.5|216669.5|216936.2|216811.2|217065.3|216888.9|216793.4|216629.7|479
1591153800000|2020-06-03 03:10:00|216939.4|216814.4|216892|216767|217015.5|216829.9|216834.7|216657.2|348
1591154100000|2020-06-03 03:15:00|216962.1|216704.2|216712.7|216587.7|216962.1|216767|216678|216486.7|429
1591154400000|2020-06-03 03:20:00|216713.1|216588.1|216721.1|216596.1|216832.4|216631.6|216677.3|216506.3|488
1591154700000|2020-06-03 03:25:00|216718.1|216593.1|216707.3|216582.3|216876.9|216696.2|216683.2|216484.1|432
1591155000000|2020-06-03 03:30:00|216704.6|216579.6|216691.9|216566.9|216783.6|216584.7|216679.8|216500.4|306
1591155300000|2020-06-03 03:35:00|216695.4|216570.4|216588.2|216463.2|216758|216633|216530.4|216405.4|431
1591155600000|2020-06-03 03:40:00|216588.3|216463.3|216777.1|216652.1|216795.9|216670.9|216584.6|216459.6|426
1591155900000|2020-06-03 03:45:00|216778.9|216653.9|216783.4|216658.4|216871.6|216688|216733.4|216555|363
1591156200000|2020-06-03 03:50:00|216755.6|216630.6|216842.8|216717.8|216846.3|216721.3|216742.7|216555.6|396
1591156500000|2020-06-03 03:55:00|216832.5|216707.5|216758.7|216633.7|216898.9|216739.7|216668.3|216500.6|465
1591156800000|2020-06-03 04:00:00|216758.5|216633.5|216773.5|216648.5|216816.6|216691.6|216709.3|216584.3|360
1591157100000|2020-06-03 04:05:00|216767.8|216642.8|216794.7|216669.7|216841.5|216691.1|216716.5|216588.8|388
1591157400000|2020-06-03 04:10:00|216790.2|216665.2|216811.8|216686.8|216867.5|216742.5|216758|216633|493
1591157700000|2020-06-03 04:15:00|216811.3|216686.3|216876.4|216751.4|216893.7|216768.7|216786.8|216661.8|445
1591158000000|2020-06-03 04:20:00|216876.2|216751.2|216831.3|216706.3|216890.5|216765.5|216786.7|216682.8|368
1591158300000|2020-06-03 04:25:00|216832.7|216707.7|216759.8|216634.8|216849.9|216724.9|216714|216554.6|322
1591158600000|2020-06-03 04:30:00|216742.3|216617.3|216738|216613|216759.8|216634.8|216631|216506|377
1591158900000|2020-06-03 04:35:00|216738.5|216613.5|216768.1|216643.1|216847.8|216650.3|216709.4|216526.7|385
1591159200000|2020-06-03 04:40:00|216766|216641|216839.7|216714.7|216867.8|216742.8|216737.7|216577.4|402
1591159500000|2020-06-03 04:45:00|216840|216715|216734.3|216609.3|216843.8|216718.8|216667.2|216542.2|396
1591159800000|2020-06-03 04:50:00|216733.2|216608.2|216784|216659|216798.2|216673.2|216711.1|216586.1|452
1591160100000|2020-06-03 04:55:00|216782.3|216657.3|216790.8|216665.8|216802.7|216677.7|216750.8|216625.8|421
1591160400000|2020-06-03 05:00:00|216792.3|216667.3|216660.6|216535.6|216813.7|216688.7|216641.7|216516.7|483
1591160700000|2020-06-03 05:05:00|216661.8|216536.8|216642.6|216517.6|216685.9|216560.9|216600.8|216475.8|419
1591161000000|2020-06-03 05:10:00|216642|216517|216594.7|216469.7|216657.8|216532.8|216559.7|216434.7|463
1591161300000|2020-06-03 05:15:00|216589.9|216464.9|216567.7|216442.7|216628.5|216503.5|216566.4|216441.4|321
1591161600000|2020-06-03 05:20:00|216573.1|216448.1|216593.9|216468.9|216765.2|216576|216548.1|216423.1|419
1591161900000|2020-06-03 05:25:00|216610.1|216485.1|216815.7|216690.7|216828|216703|216607.7|216482.7|512
1591162200000|2020-06-03 05:30:00|216816.4|216691.4|216783.7|216658.7|216868.3|216743.3|216680.1|216555.1|573
1591162500000|2020-06-03 05:35:00|216785.9|216660.9|216628.4|216503.4|216785.9|216660.9|216582.6|216457.6|451
1591162800000|2020-06-03 05:40:00|216626.5|216501.5|216726.5|216601.5|216751|216626|216619.2|216494.2|418
1591163100000|2020-06-03 05:45:00|216726.7|216601.7|216738|216613|216754.2|216629.2|216673.7|216548.7|378
1591163400000|2020-06-03 05:50:00|216737.6|216612.6|216771.8|216646.8|216834.8|216727.6|216723|216598|400
1591163700000|2020-06-03 05:55:00|216772.9|216647.9|216660.6|216535.6|216794.5|216690.4|216576.9|216451.9|506
1591164000000|2020-06-03 06:00:00|216657|216532|216637.6|216512.6|216683.9|216558.9|216386.3|216263.2|848
1591164300000|2020-06-03 06:05:00|216639.5|216514.5|216473.6|216348.6|216639.7|216514.7|216465.2|216340.2|639
1591164600000|2020-06-03 06:10:00|216472.7|216347.7|216644.1|216519.1|216647.6|216522.6|216447.5|216322.5|593
1591164900000|2020-06-03 06:15:00|216640.6|216515.6|216782.7|216732.7|216833.6|216741.5|216640.6|216515.6|481
1591165200000|2020-06-03 06:20:00|216786.4|216736.4|216643.6|216593.6|216830.9|216743.3|216642.8|216554.2|421
1591165500000|2020-06-03 06:25:00|216644.5|216594.5|216724|216674|216768.8|216681.3|216622.7|216497.7|570
1591165800000|2020-06-03 06:30:00|216716.3|216666.3|216709.6|216659.6|216844.7|216794.7|216697.2|216640.8|687
1591166100000|2020-06-03 06:35:00|216711.2|216661.2|216632.7|216582.7|216716.8|216666.8|216551|216501|578
1591166400000|2020-06-03 06:40:00|216629.8|216579.8|216762.4|216712.4|216762.4|216712.4|216545.2|216495.2|644
1591166700000|2020-06-03 06:45:00|216753.5|216703.5|216725.1|216675.1|216835.9|216785.9|216613.5|216563.5|692
1591167000000|2020-06-03 06:50:00|216725.6|216675.6|216960.8|216910.8|216982|216932|216666.6|216616.6|698
1591167300000|2020-06-03 06:55:00|216960.1|216910.1|217099.1|217049.1|217116.7|217066.7|216900.6|216850.6|806
1591167600000|2020-06-03 07:00:00|217106.5|217056.5|216659.7|216609.7|217225|217175|216556.4|216506.4|907
1591167900000|2020-06-03 07:05:00|216662.7|216612.7|216711.1|216661.1|216754.7|216704.7|216576.3|216526.3|746
1591168200000|2020-06-03 07:10:00|216705.4|216655.4|216729.7|216679.7|216795|216745|216693.9|216643.9|693
1591168500000|2020-06-03 07:15:00|216734.9|216684.9|216483.9|216433.9|216755.2|216705.2|216472.5|216422.5|861
1591168800000|2020-06-03 07:20:00|216485.3|216435.3|216607.9|216557.9|216628.1|216578.1|216362.3|216312.3|929
1591169100000|2020-06-03 07:25:00|216605.6|216555.6|216423|216373|216614.7|216564.7|216371.7|216321.7|816
1591169400000|2020-06-03 07:30:00|216422.5|216372.5|216460.9|216410.9|216509.5|216459.5|216400.5|216350.5|797
1591169700000|2020-06-03 07:35:00|216460.8|216410.8|216385.9|216335.9|216506.7|216456.7|216371.3|216321.3|751
1591170000000|2020-06-03 07:40:00|216387.1|216337.1|216594.5|216544.5|216618.5|216568.5|216381.2|216331.2|757
1591170300000|2020-06-03 07:45:00|216594.9|216544.9|216391.6|216341.6|216596.5|216546.5|216348.5|216298.5|748
1591170600000|2020-06-03 07:50:00|216391.4|216341.4|216357.7|216307.7|216411.7|216361.7|216331|216281|529
1591170900000|2020-06-03 07:55:00|216360.6|216310.6|216422.4|216372.4|216532.1|216482.1|216295.4|216245.4|636
1591171200000|2020-06-03 08:00:00|216418.5|216368.5|216427.2|216377.2|216493|216443|216330|216280|801
1591171500000|2020-06-03 08:05:00|216428|216378|216567|216517|216601.5|216551.5|216375.1|216325.1|744
1591171800000|2020-06-03 08:10:00|216566|216516|216880.9|216830.9|217044.7|216994.7|216552.5|216502.5|864
1591172100000|2020-06-03 08:15:00|216884.4|216834.4|216564.8|216514.8|217006.5|216956.5|216559.6|216509.6|834
1591172400000|2020-06-03 08:20:00|216564.6|216514.6|216336.9|216286.9|216679.9|216629.9|216330.1|216280.1|918
1591172700000|2020-06-03 08:25:00|216338.8|216288.8|216303.2|216253.2|216494|216444|216260.6|216210.6|734
1591173000000|2020-06-03 08:30:00|216302.2|216252.2|216205.5|216155.5|216446.4|216396.4|216119.2|216069.2|777
1591173300000|2020-06-03 08:35:00|216204.2|216154.2|216572.1|216522.1|216688.4|216638.4|216185.5|216135.5|753
1591173600000|2020-06-03 08:40:00|216572.3|216522.3|216442.6|216392.6|216660.6|216610.6|216364|216314|685
1591173900000|2020-06-03 08:45:00|216443.2|216393.2|216482.9|216432.9|216660|216610|216417.1|216367.1|756
1591174200000|2020-06-03 08:50:00|216486.1|216436.1|216289.5|216239.5|216542.4|216492.4|216266.2|216216.2|717
1591174500000|2020-06-03 08:55:00|216289.2|216239.2|216320.6|216270.6|216423.3|216373.3|216244.9|216194.9|543
1591174800000|2020-06-03 09:00:00|216317.1|216267.1|216317.8|216267.8|216390.8|216340.8|216282.3|216232.3|717
1591175100000|2020-06-03 09:05:00|216319.1|216269.1|216193|216143|216360|216310|216182.2|216132.2|700
1591175400000|2020-06-03 09:10:00|216196|216146|216119.2|216069.2|216230.2|216180.2|216116.9|216066.9|617
1591175700000|2020-06-03 09:15:00|216124.4|216074.4|215984.3|215934.3|216124.4|216074.4|215973.9|215923.9|702
1591176000000|2020-06-03 09:20:00|215983|215933|215797.9|215747.9|216004.5|215954.5|215779|215729|734
1591176300000|2020-06-03 09:25:00|215798.2|215748.2|215600.2|215550.2|215802.1|215752.1|215568.9|215518.9|775
1591176600000|2020-06-03 09:30:00|215606|215556|215396.8|215346.8|215695.3|215645.3|215350.3|215300.3|718
1591176900000|2020-06-03 09:35:00|215399.6|215349.6|215461.6|215411.6|215518|215468|215331.4|215281.4|805
1591177200000|2020-06-03 09:40:00|215469.4|215419.4|215505.5|215455.5|215581.4|215531.4|215369.3|215319.3|704
1591177500000|2020-06-03 09:45:00|215505.2|215455.2|215369.9|215319.9|215542.6|215492.6|215326.7|215276.7|642
1591177800000|2020-06-03 09:50:00|215369|215319|215134.3|215084.3|215369|215319|215105.5|215055.5|790
1591178100000|2020-06-03 09:55:00|215134.4|215084.4|215278.7|215228.7|215289.4|215239.4|215107.1|215057.1|705
1591178400000|2020-06-03 10:00:00|215272.2|215222.2|215895.9|215845.9|215975.3|215925.3|215266.8|215216.8|990
1591178700000|2020-06-03 10:05:00|215898.9|215848.9|215471.1|215421.1|215941.8|215891.8|215364.1|215314.1|1007
1591179000000|2020-06-03 10:10:00|215465.9|215415.9|215268.7|215218.7|215665.7|215615.7|215171|215121|855
1591179300000|2020-06-03 10:15:00|215270.8|215220.8|215407.5|215357.5|215463|215377.5|215237.4|215187.4|875
1591179600000|2020-06-03 10:20:00|215408.8|215358.8|215245.9|215195.9|215431.1|215381.1|215179|215129|707
1591179900000|2020-06-03 10:25:00|215246.1|215196.1|215191.1|215141.1|215364.2|215314.2|215177.5|215127.5|766
1591180200000|2020-06-03 10:30:00|215190.4|215140.4|215562.9|215512.9|215622.9|215572.9|215172.4|215122.4|850
1591180500000|2020-06-03 10:35:00|215562.3|215512.3|215914.4|215864.4|215964.7|215914.7|215561.3|215511.3|1003
1591180800000|2020-06-03 10:40:00|215916.4|215866.4|215597.9|215547.9|215919.5|215869.5|215587|215537|796
1591181100000|2020-06-03 10:45:00|215608.5|215558.5|215879.5|215829.5|215881.3|215831.3|215550.8|215500.8|832
1591181400000|2020-06-03 10:50:00|215877.8|215827.8|216113.4|216063.4|216209.4|216159.4|215830.9|215780.9|852
1591181700000|2020-06-03 10:55:00|216110.5|216060.5|216615.8|216565.8|216670.9|216620.9|216110.5|216060.5|868
1591182000000|2020-06-03 11:00:00|216591.6|216541.6|216141.9|216091.9|216597.7|216547.7|216119.5|216069.5|702
1591182300000|2020-06-03 11:05:00|216142.3|216092.3|216207.5|216157.5|216369.6|216319.6|216108.4|216058.4|748
1591182600000|2020-06-03 11:10:00|216208.6|216158.6|216431.3|216381.3|216466.4|216416.4|216100.3|216050.3|840
1591182900000|2020-06-03 11:15:00|216431.8|216381.8|216293.8|216243.8|216533.3|216483.3|216277.9|216227.9|871
1591183200000|2020-06-03 11:20:00|216292|216242|216441.2|216391.2|216556.9|216506.9|216291.6|216241.6|810
1591183500000|2020-06-03 11:25:00|216441.7|216391.7|216543|216493|216600.2|216550.2|216381|216331|903
1591183800000|2020-06-03 11:30:00|216538.8|216488.8|216353.3|216303.3|216629.6|216579.6|216345.9|216295.9|879
1591184100000|2020-06-03 11:35:00|216349.4|216299.4|216253.8|216203.8|216721.3|216671.3|216248.1|216198.1|917
1591184400000|2020-06-03 11:40:00|216256.5|216206.5|216477.5|216427.5|216567.5|216517.5|216249.5|216199.5|880
1591184700000|2020-06-03 11:45:00|216477.8|216427.8|216568.1|216518.1|216669.7|216619.7|216326.4|216276.4|892
1591185000000|2020-06-03 11:50:00|216575.9|216525.9|216712.4|216662.4|216803|216753|216567.4|216517.4|738
1591185300000|2020-06-03 11:55:00|216709.8|216659.8|216948.5|216898.5|216967.2|216917.2|216661.9|216611.9|755
1591185600000|2020-06-03 12:00:00|216950.2|216900.2|216854.4|216804.4|216950.2|216900.2|216752.3|216702.3|791
1591185900000|2020-06-03 12:05:00|216880.8|216830.8|216864.1|216814.1|216905|216855|216705.4|216655.4|803
1591186200000|2020-06-03 12:10:00|216863.9|216813.9|216970.2|216845.2|216993.3|216897.5|216788.7|216738.7|742
1591186500000|2020-06-03 12:15:00|217059.8|216777.2|216542.3|216492.3|217060.5|216786.9|216499.7|216449.7|950
1591186800000|2020-06-03 12:20:00|216548.1|216498.1|215671.2|215621.2|216571|216521|215601.1|215551.1|952
1591187100000|2020-06-03 12:25:00|215671.5|215621.5|215832.5|215782.5|215907.5|215857.5|215425.7|215375.7|902
1591187400000|2020-06-03 12:30:00|215832.8|215782.8|215775.3|215725.3|215879.7|215829.7|215651.4|215601.4|907
1591187700000|2020-06-03 12:35:00|215774.4|215724.4|215840|215790|215904.4|215854.4|215568.2|215518.2|857
1591188000000|2020-06-03 12:40:00|215836.9|215786.9|215863.6|215813.6|215877|215827|215458.6|215408.6|922
1591188300000|2020-06-03 12:45:00|215860|215810|215970.7|215920.7|216105.4|216055.4|215832|215782|871
1591188600000|2020-06-03 12:50:00|215971.2|215921.2|216133.6|216083.6|216168|216118|215959.7|215909.7|816
1591188900000|2020-06-03 12:55:00|216137|216087|215926|215876|216209.9|216159.9|215862.7|215812.7|864
1591189200000|2020-06-03 13:00:00|215924.7|215874.7|215865.7|215815.7|216012.4|215962.4|215831.7|215781.7|792
1591189500000|2020-06-03 13:05:00|215846.8|215796.8|215910.8|215860.8|216126.5|216076.5|215845.5|215795.5|873
1591189800000|2020-06-03 13:10:00|215912.7|215862.7|215826.1|215776.1|216077.1|216027.1|215811.4|215761.4|877
1591190100000|2020-06-03 13:15:00|215826.3|215776.3|215309.9|215259.9|215835.1|215785.1|215298|215248|979
1591190400000|2020-06-03 13:20:00|215310.7|215260.7|215282.8|215232.8|215398.4|215348.4|215170.9|215120.9|1069
1591190700000|2020-06-03 13:25:00|215282.9|215232.9|215817.5|215767.5|215817.5|215767.5|215235.5|215185.5|999
1591191000000|2020-06-03 13:30:00|215822.8|215772.8|215686.8|215636.8|215849.6|215799.6|215460.4|215410.4|1112
1591191300000|2020-06-03 13:35:00|215676.5|215626.5|216077|216027|216197.7|216147.7|215592.9|215542.9|1041
1591191600000|2020-06-03 13:40:00|216077.7|216027.7|216016.2|215966.2|216229.7|216179.7|215932.4|215882.4|1035
1591191900000|2020-06-03 13:45:00|216015.1|215965.1|216035.7|215985.7|216102.2|216052.2|215761.6|215711.6|1006
1591192200000|2020-06-03 13:50:00|216034.7|215984.7|215906.7|215856.7|216034.7|215984.7|215519.6|215469.6|1017
1591192500000|2020-06-03 13:55:00|215907|215857|215827.3|215478.3|215981|215931|215504.2|215450.8|929
1591192800000|2020-06-03 14:00:00|215782.1|215433.1|215472.4|215422.4|215782.1|215708.7|215229.4|215179.4|1079
1591193100000|2020-06-03 14:05:00|215475.5|215425.5|215723.9|215673.9|215756.7|215706.7|215435.7|215385.7|1073
1591193400000|2020-06-03 14:10:00|215723.1|215673.1|216010.7|215960.7|216056.2|216006.2|215645.8|215595.8|1027
1591193700000|2020-06-03 14:15:00|216010.1|215960.1|215740|215690|216010.1|215960.1|215581.7|215531.7|1026
1591194000000|2020-06-03 14:20:00|215738.6|215688.6|215807.3|215757.3|216058.7|216008.7|215710.3|215660.3|1013
1591194300000|2020-06-03 14:25:00|215808|215758|215744.4|215694.4|215866.1|215816.1|215429.1|215379.1|1045
1591194600000|2020-06-03 14:30:00|215739.4|215689.4|216014.7|215964.7|216016.5|215966.5|215732.5|215682.5|999
1591194900000|2020-06-03 14:35:00|216010.4|215960.4|216008.9|215958.9|216175.7|216125.7|215992.1|215942.1|974
1591195200000|2020-06-03 14:40:00|216009.3|215959.3|215933.1|215883.1|216143.7|216093.7|215860.2|215810.2|955
1591195500000|2020-06-03 14:45:00|215930.2|215880.2|215673.2|215623.2|216043.9|215993.9|215624.4|215574.4|1025
1591195800000|2020-06-03 14:50:00|215673.9|215623.9|215942.8|215892.8|216069.1|216019.1|215634.7|215584.7|988
1591196100000|2020-06-03 14:55:00|215936.2|215886.2|216019.2|215969.2|216178.7|216128.7|215856.4|215806.4|1061
1591196400000|2020-06-03 15:00:00|216029.6|215979.6|215899.7|215849.7|216029.6|215979.6|215806.9|215756.9|1011
1591196700000|2020-06-03 15:05:00|215899.9|215849.9|215924.5|215874.5|216109.4|216059.4|215731.6|215681.6|996
1591197000000|2020-06-03 15:10:00|215926.2|215876.2|215736.6|215686.6|215995.4|215945.4|215642.2|215592.2|1018
1591197300000|2020-06-03 15:15:00|215733.1|215683.1|215498|215448|215868.1|215818.1|215385.8|215335.8|1016
1591197600000|2020-06-03 15:20:00|215495.1|215445.1|215471.4|215421.4|215621.6|215571.6|215344.3|215294.3|991
1591197900000|2020-06-03 15:25:00|215469.8|215419.8|215629.3|215579.3|215655|215605|215406.4|215356.4|889
1591198200000|2020-06-03 15:30:00|215635.9|215585.9|215574.1|215524.1|215762.6|215712.6|215492.8|215442.8|840
1591198500000|2020-06-03 15:35:00|215574.5|215524.5|215894.9|215844.9|216001.4|215951.4|215574.3|215524.3|923
1591198800000|2020-06-03 15:40:00|215890.9|215840.9|216087.9|216037.9|216088.1|216038.1|215843.9|215793.9|949
1591199100000|2020-06-03 15:45:00|216086.3|216036.3|216555.3|216505.3|216556.1|216506.1|216077|216027|909
1591199400000|2020-06-03 15:50:00|216554.8|216504.8|216474.4|216424.4|216573.9|216523.9|216434.7|216384.7|792
1591199700000|2020-06-03 15:55:00|216512.1|216462.1|216397.1|216347.1|216639.1|216589.1|216364.6|216314.6|840
1591200000000|2020-06-03 16:00:00|216396.7|216346.7|216244.7|216194.7|216412.9|216362.9|216237.1|216187.1|851
1591200300000|2020-06-03 16:05:00|216242|216192|216699.7|216649.7|216699.7|216649.7|216213.6|216163.6|808
1591200600000|2020-06-03 16:10:00|216698.3|216648.3|216845.5|216795.5|216983.9|216933.9|216618.1|216568.1|708
1591200900000|2020-06-03 16:15:00|216845.7|216795.7|216897.7|216847.7|216964.1|216914.1|216739.1|216689.1|816
1591201200000|2020-06-03 16:20:00|216889.1|216839.1|216667.6|216617.6|216898.2|216848.2|216626.2|216576.2|834
1591201500000|2020-06-03 16:25:00|216666.5|216616.5|216481.1|216431.1|216746.6|216696.6|216461|216411|802
1591201800000|2020-06-03 16:30:00|216473.5|216423.5|216612.1|216562.1|216686.7|216636.7|216432.6|216382.6|748
1591202100000|2020-06-03 16:35:00|216610.2|216560.2|216685.4|216635.4|216690.2|216640.2|216486.5|216436.5|719
1591202400000|2020-06-03 16:40:00|216684.1|216634.1|216483.1|216433.1|216685.3|216635.3|216479.8|216429.8|664
1591202700000|2020-06-03 16:45:00|216483.7|216433.7|216635.6|216585.6|216646.5|216596.5|216480.2|216430.2|600
1591203000000|2020-06-03 16:50:00|216633.5|216583.5|216332.7|216282.7|216635.5|216585.5|216328.7|216278.7|698
1591203300000|2020-06-03 16:55:00|216333.4|216283.4|216725.7|216675.7|216732.6|216682.6|216320.7|216270.7|748
1591203600000|2020-06-03 17:00:00|216727.3|216677.3|216761.3|216711.3|216901.9|216851.9|216675.9|216625.9|847
1591203900000|2020-06-03 17:05:00|216761.2|216711.2|216550.6|216500.6|216845.1|216795.1|216459.5|216409.5|863
1591204200000|2020-06-03 17:10:00|216549.2|216499.2|216553.1|216503.1|216639.9|216589.9|216428.8|216378.8|769
1591204500000|2020-06-03 17:15:00|216553.7|216503.7|216701.5|216651.5|216839.2|216789.2|216545.7|216495.7|759
1591204800000|2020-06-03 17:20:00|216701.9|216651.9|216951.4|216901.4|216988.5|216938.5|216665.8|216615.8|699
1591205100000|2020-06-03 17:25:00|216952.2|216902.2|217349.1|217299.1|217442.2|217392.2|216949.4|216899.4|761
1591205400000|2020-06-03 17:30:00|217340.3|217290.3|217247.8|217197.8|217420|217370|217172.6|217122.6|811
1591205700000|2020-06-03 17:35:00|217250.5|217200.5|217315.1|217265.1|217362.9|217312.9|217024.9|216974.9|745
1591206000000|2020-06-03 17:40:00|217315.6|217265.6|217549.2|217499.2|217551.5|217501.5|217212.2|217162.2|678
1591206300000|2020-06-03 17:45:00|217548.1|217498.1|217718.3|217668.3|217758.3|217708.3|217519.7|217469.7|682
1591206600000|2020-06-03 17:50:00|217733.8|217683.8|217660.3|217610.3|217785.4|217735.4|217528|217478|756
1591206900000|2020-06-03 17:55:00|217660.2|217610.2|217487.1|217437.1|217796.5|217746.5|217485.9|217435.9|765
1591207200000|2020-06-03 18:00:00|217476.5|217426.5|217197.5|217147.5|217507.9|217457.9|217139.6|217089.6|836
1591207500000|2020-06-03 18:05:00|217200.8|217150.8|217443|217393|217497.2|217447.2|217152.2|217102.2|748
1591207800000|2020-06-03 18:10:00|217438.7|217388.7|217534.7|217484.7|217613.5|217563.5|217288.7|217238.7|747
1591208100000|2020-06-03 18:15:00|217533.2|217483.2|217605.7|217555.7|217640.3|217590.3|217450.6|217400.6|741
1591208400000|2020-06-03 18:20:00|217605|217555|217726.7|217676.7|217828.8|217778.8|217584.1|217534.1|672
1591208700000|2020-06-03 18:25:00|217736.4|217686.4|218004.8|217954.8|218022.4|217972.4|217601.9|217551.9|818
1591209000000|2020-06-03 18:30:00|218005.1|217955.1|217985.9|217935.9|218014.1|217964.1|217910.5|217860.5|587
1591209300000|2020-06-03 18:35:00|217984.3|217934.3|217845.1|217795.1|217986|217936|217754|217704|716
1591209600000|2020-06-03 18:40:00|217848.1|217798.1|217901|217851|217922.8|217872.8|217831|217781|633
1591209900000|2020-06-03 18:45:00|217900.8|217850.8|217629.4|217579.4|217993.5|217943.5|217625.2|217575.2|753
1591210200000|2020-06-03 18:50:00|217629.8|217579.8|217611.4|217561.4|217687.9|217637.9|217558|217508|739
1591210500000|2020-06-03 18:55:00|217611|217561|217778|217728|217780.6|217730.6|217554.2|217504.2|838
1591210800000|2020-06-03 19:00:00|217772.6|217722.6|217734.4|217684.4|217847.7|217797.7|217643.2|217593.2|793
1591211100000|2020-06-03 19:05:00|217733.9|217683.9|217711.9|217661.9|217743.6|217693.6|217584|217534|639
1591211400000|2020-06-03 19:10:00|217712.7|217662.7|217684.7|217634.7|217793.7|217743.7|217637.3|217587.3|644
1591211700000|2020-06-03 19:15:00|217689.2|217639.2|217638.1|217588.1|217757|217707|217635|217585|542
1591212000000|2020-06-03 19:20:00|217637.5|217587.5|217632.7|217582.7|217767.8|217717.8|217598.2|217548.2|756
1591212300000|2020-06-03 19:25:00|217631.8|217581.8|217643.4|217593.4|217700.1|217650.1|217536|217486|663
1591212600000|2020-06-03 19:30:00|217643.5|217593.5|217659|217609|217688.6|217638.6|217569.5|217519.5|731
1591212900000|2020-06-03 19:35:00|217661.4|217611.4|217544.8|217494.8|217687.5|217637.5|217541.9|217491.9|620
1591213200000|2020-06-03 19:40:00|217543.6|217493.6|217349|217299|217601|217551|217336|217286|619
1591213500000|2020-06-03 19:45:00|217351.3|217301.3|217228.4|217178.4|217507.4|217457.4|217148.3|217098.3|789
1591213800000|2020-06-03 19:50:00|217224.5|217174.5|217375.5|217325.5|217537|217487|217199.6|217149.6|801
1591214100000|2020-06-03 19:55:00|217373|217323|217253.3|217203.3|217460.1|217410.1|217174.1|217124.1|856
1591214400000|2020-06-03 20:00:00|217260.7|217210.7|217329.2|217279.2|217404.6|217354.6|217239.3|217189.3|857
1591214700000|2020-06-03 20:05:00|217327.6|217277.6|217395.6|217345.6|217426.3|217376.3|217325.3|217275.3|599
1591215000000|2020-06-03 20:10:00|217395.3|217345.3|217398.2|217348.2|217434.8|217384.8|217347.4|217297.4|618
1591215300000|2020-06-03 20:15:00|217396.8|217346.8|217428.6|217378.6|217441.3|217391.3|217354.1|217304.1|452
1591215600000|2020-06-03 20:20:00|217429.2|217379.2|217614.5|217564.5|217632.2|217582.2|217410.4|217360.4|482
1591215900000|2020-06-03 20:25:00|217614.7|217564.7|217640.9|217590.9|217713.2|217663.2|217614.7|217564.7|572
1591216200000|2020-06-03 20:30:00|217641.5|217591.5|217605|217555|217671.6|217621.6|217585.9|217535.9|383
1591216500000|2020-06-03 20:35:00|217604|217554|217681.2|217631.2|217705.1|217655.1|217600.9|217550.9|411
1591216800000|2020-06-03 20:40:00|217681.5|217631.5|217717.9|217667.9|217786.1|217736.1|217677|217627|353
1591217100000|2020-06-03 20:45:00|217712.8|217662.8|217732.8|217682.8|217773.2|217723.2|217692.9|217613.6|415
1591217400000|2020-06-03 20:50:00|217737.2|217687.2|217794.3|217744.3|217853.4|217770.6|217711.8|217661.8|353
1591217700000|2020-06-03 20:55:00|217790.9|217740.9|217762.4|217637.4|217863.6|217740.9|217653|217529.2|357
1591218000000|2020-06-03 21:00:00|217770.2|217645.2|217865.9|217516.9|217992.5|217645.2|217766.8|217417.8|99
1591218300000|2020-06-03 21:05:00|217866.7|217517.7|217826.8|217701.8|218092.5|217813.3|217810.4|217495.5|329
1591218600000|2020-06-03 21:10:00|217833.6|217708.6|217829.4|217480.4|218035.9|217808.5|217723.6|217374.6|325
1591218900000|2020-06-03 21:15:00|217855.7|217506.7|217777.7|217428.7|217855.7|217506.7|217762.1|217413.1|140
1591219200000|2020-06-03 21:20:00|217780.9|217431.9|217827.4|217478.4|217850.7|217501.7|217688.5|217339.8|149
1591219500000|2020-06-03 21:25:00|217827.2|217478.2|217827|217478|217842|217493|217802.6|217453.6|110
1591219800000|2020-06-03 21:30:00|217841.9|217492.9|217830.7|217481.7|217844.4|217495.4|217790.5|217441.5|139
1591220100000|2020-06-03 21:35:00|217821.8|217472.8|217817.8|217468.8|217836.4|217487.4|217800.5|217451.5|95
1591220400000|2020-06-03 21:40:00|217816|217467|217910.7|217561.7|217931.1|217582.1|217805.5|217456.5|164
1591220700000|2020-06-03 21:45:00|217903.5|217554.5|217902.6|217553.6|217909.3|217560.3|217862.5|217513.5|258
1591221000000|2020-06-03 21:50:00|217899.8|217550.8|217871|217522|217905|217556|217831.8|217482.8|96
1591221300000|2020-06-03 21:55:00|217895|217546|217837|217488|217905|217556|217789.5|217440.5|150
1591221600000|2020-06-03 22:00:00|217791.4|217442.4|217874|217569.4|217936|217743.9|217745.3|217442.4|347
1591221900000|2020-06-03 22:05:00|217860.3|217559|217870.8|217745.8|217979.6|217754.2|217769.4|217559|353
1591222200000|2020-06-03 22:10:00|217962.5|217666.4|217640.4|217590.4|217971.5|217785.5|217585.7|217418.8|422
1591222500000|2020-06-03 22:15:00|217640.7|217590.7|217685.6|217560.6|217779.1|217618.1|217596.1|217466.8|313
1591222800000|2020-06-03 22:20:00|217678|217553|217609|217559|217763.7|217599.6|217597.9|217458.9|294
1591223100000|2020-06-03 22:25:00|217614.6|217564.6|217534.4|217484.4|217691.4|217581.1|217502.4|217416.8|327
1591223400000|2020-06-03 22:30:00|217491.5|217441.5|217432.6|217382.6|217534.2|217484.2|217416.1|217366.1|464
1591223700000|2020-06-03 22:35:00|217432.1|217382.1|217333.6|217208.6|217463.7|217413.7|217246.4|217169.1|465
1591224000000|2020-06-03 22:40:00|217232.1|217182.1|217257.8|217207.8|217313.1|217237.8|217184.7|217102.8|330
1591224300000|2020-06-03 22:45:00|217259.1|217209.1|217281.5|217231.5|217351.9|217250.6|217249.1|217177.8|322
1591224600000|2020-06-03 22:50:00|217268.9|217218.9|217235.1|217110.1|217332.8|217241.3|217208.2|217110.1|387
1591224900000|2020-06-03 22:55:00|217248.6|217123.6|217338.3|217213.3|217363.5|217238.5|217215.6|217116.5|325
1591225200000|2020-06-03 23:00:00|217357.1|217232.1|217223|217173|217390|217244.8|217170.9|217091.2|429
1591225500000|2020-06-03 23:05:00|217219.2|217169.2|217187.3|217137.3|217262.8|217212.8|217163.1|217065.4|397
1591225800000|2020-06-03 23:10:00|217193.6|217143.6|217263.3|217138.3|217323.4|217237.4|217171.2|217103.8|454
1591226100000|2020-06-03 23:15:00|217264.9|217139.9|217238.2|217113.2|217264.9|217177|217144.9|217005.3|323
1591226400000|2020-06-03 23:20:00|217239.6|217114.6|217199.7|217149.7|217296.9|217171.9|217161.9|217070.6|341
1591226700000|2020-06-03 23:25:00|217200.2|217150.2|217188.8|217063.8|217250.7|217157|217141.9|217047.4|389
1591227000000|2020-06-03 23:30:00|217184.9|217059.9|217243.9|217118.9|217275.1|217170.3|217144.2|217019.2|332
1591227300000|2020-06-03 23:35:00|217262.4|217137.4|217221.8|217096.8|217272.5|217147.5|217139|217009.3|333
1591227600000|2020-06-03 23:40:00|217217.5|217092.5|217237.3|217112.3|217248|217135.4|217173.1|217080.3|261
1591227900000|2020-06-03 23:45:00|217227.2|217102.2|217279|217154|217310.8|217215.6|217207.2|217082.2|262
1591228200000|2020-06-03 23:50:00|217281.5|217156.5|217297.7|217172.7|217340|217218|217261.7|217084.3|253
1591228500000|2020-06-03 23:55:00|217297.4|217172.4|217284.4|217159.4|217377.8|217214.4|217275|217127.3|220
1591228800000|2020-06-04 00:00:00|217288.5|217163.5|217501.5|217376.5|217540.4|217394|217286.7|217072.2|442
1591229100000|2020-06-04 00:05:00|217493.1|217368.1|217715|217590|217816.4|217628.5|217476.4|217283|513
1591229400000|2020-06-04 00:10:00|217711.7|217586.7|217769|217510.6|217791.4|217593.9|217601.9|217410.8|560
1591229700000|2020-06-04 00:15:00|217691.1|217566.1|217790.3|217665.3|217910.2|217728.3|217669.4|217470.6|664
1591230000000|2020-06-04 00:20:00|217791.9|217666.9|217768.9|217643.9|217886.4|217700.8|217686.1|217523.5|593
1591230300000|2020-06-04 00:25:00|217750.7|217625.7|217649|217524|217844.5|217664.3|217641.9|217465.7|534
1591230600000|2020-06-04 00:30:00|217651.7|217526.7|217708.1|217583.1|217750.7|217625.7|217619.6|217455.9|543
1591230900000|2020-06-04 00:35:00|217704|217579|217826.5|217701.5|217930|217728.2|217613.4|217503.8|502
1591231200000|2020-06-04 00:40:00|217818.6|217693.6|217922|217797|217941.6|217821.6|217738.3|217563.5|622
1591231500000|2020-06-04 00:45:00|217915|217790|217923.7|217798.7|218016.4|217909.3|217871.6|217747.3|609
1591231800000|2020-06-04 00:50:00|217923.4|217798.4|217856.3|217731.3|217957|217861.4|217777.1|217691.8|573
1591232100000|2020-06-04 00:55:00|217861|217736|217678.5|217553.5|217868.8|217751.5|217670.7|217520|569
1591232400000|2020-06-04 01:00:00|217684.5|217559.5|217639.6|217514.6|217706.8|217581.8|217576.7|217491.8|519
1591232700000|2020-06-04 01:05:00|217639.4|217514.4|217574.4|217449.4|217706|217546.9|217527.2|217428.6|584
1591233000000|2020-06-04 01:10:00|217574.2|217449.2|217662.7|217395.7|217662.8|217520.3|217481.9|217369.8|569
1591233300000|2020-06-04 01:15:00|217617.9|217492.9|217567.8|217442.8|217745.7|217543.8|217543.9|217392|533
1591233600000|2020-06-04 01:20:00|217568.1|217443.1|217692.5|217567.5|217787.5|217599|217568.1|217375|472
1591233900000|2020-06-04 01:25:00|217694.9|217569.9|217729.6|217459.2|217798.7|217595.4|217618.2|217425.4|524
1591234200000|2020-06-04 01:30:00|217731.3|217455.3|217828.5|217703.5|217828.5|217703.5|217537.4|217342.5|515
1591234500000|2020-06-04 01:35:00|217824.5|217699.5|217887.8|217762.8|217953.8|217764.3|217778.1|217645.2|496
1591234800000|2020-06-04 01:40:00|217887|217762|217928.7|217803.7|217993.3|217851.3|217831.6|217638.8|494
1591235100000|2020-06-04 01:45:00|217928|217803|217939.5|217679.1|217999.6|217806.8|217865.8|217675.1|460
1591235400000|2020-06-04 01:50:00|217935.5|217675.1|217808.3|217683.3|217937.6|217750.7|217774.1|217583.4|389
1591235700000|2020-06-04 01:55:00|217808.7|217683.7|217937.1|217812.1|217998.1|217823.9|217781.6|217629|478
1591236000000|2020-06-04 02:00:00|217937.5|217812.5|217995.8|217945.8|218048.5|217950.4|217932.8|217807.8|586
1591236300000|2020-06-04 02:05:00|217996.4|217946.4|217928.6|217803.6|218034.1|217947.9|217872.7|217775.8|524
1591236600000|2020-06-04 02:10:00|217929.3|217804.3|217937.2|217887.2|217997.2|217887.2|217846.5|217743|415
1591236900000|2020-06-04 02:15:00|217966.5|217841.5|217892.7|217842.7|218035.4|217950.8|217884.4|217822.3|461
1591237200000|2020-06-04 02:20:00|217896.8|217846.8|217832.4|217782.4|217977.6|217887.8|217808.6|217734|469
1591237500000|2020-06-04 02:25:00|217837.7|217787.7|217922.3|217797.3|217938.8|217848.2|217833.6|217779.7|335
1591237800000|2020-06-04 02:30:00|217923|217798|217982.6|217932.6|218048.4|217965.8|217885.6|217797.7|426
1591238100000|2020-06-04 02:35:00|217985|217935|217932.4|217882.4|218080.1|217992.1|217924.7|217856.2|519
1591238400000|2020-06-04 02:40:00|217934.1|217884.1|217955.8|217830.8|218003.4|217916.7|217867.6|217783.4|498
1591238700000|2020-06-04 02:45:00|217958|217833|217989.5|217939.5|218024.7|217939.5|217908|217823|370
1591239000000|2020-06-04 02:50:00|217989.3|217939.3|218002.7|217952.7|218090|217968.5|217961.5|217810|393
1591239300000|2020-06-04 02:55:00|218002.5|217952.5|218000.6|217950.6|218085.3|217972|217970.6|217818.5|383
1591239600000|2020-06-04 03:00:00|218002.7|217952.7|217972.3|217922.3|218071|217969.2|217963.8|217820.4|327
1591239900000|2020-06-04 03:05:00|217971.2|217921.2|217943.6|217893.6|218023.5|217934.3|217926.4|217832|296
1591240200000|2020-06-04 03:10:00|217947.7|217897.7|217956.3|217906.3|217992.3|217906.6|217906.2|217820.3|326
1591240500000|2020-06-04 03:15:00|217954.6|217904.6|218008.4|217958.4|218038.2|217965.5|217915.5|217822.5|399
1591240800000|2020-06-04 03:20:00|218007|217957|217977.8|217927.8|218066.5|217985.6|217917.2|217850.4|435
1591241100000|2020-06-04 03:25:00|218017.6|217892.6|217995.4|217870.4|218019.1|217933|217934|217837|356
1591241400000|2020-06-04 03:30:00|217996.4|217871.4|217960.8|217910.8|218034.5|217975.8|217947.5|217864.8|359
1591241700000|2020-06-04 03:35:00|217961.4|217911.4|217982.3|217932.3|218030.6|217942.5|217959.3|217875.9|318
1591242000000|2020-06-04 03:40:00|217986.7|217936.7|218007.8|217957.8|218048.6|217978.7|217960.9|217890.5|415
1591242300000|2020-06-04 03:45:00|218008.9|217958.9|218045|217995|218056.9|218006.9|217965.9|217897.7|433
1591242600000|2020-06-04 03:50:00|218043.1|217993.1|217999.4|217949.4|218049.1|217999.1|217976.8|217926.8|407
1591242900000|2020-06-04 03:55:00|217993.6|217943.6|218009.9|217959.9|218072|217978.1|217975.9|217916.2|319
1591243200000|2020-06-04 04:00:00|218012.1|217962.1|218019.9|217969.9|218071.6|217985.8|217956.2|217866.9|416
1591243500000|2020-06-04 04:05:00|218017.8|217967.8|218135.6|218085.6|218186.4|218089.2|217996.8|217935.6|406
1591243800000|2020-06-04 04:10:00|218172.8|218047.8|218155.6|218105.6|218280|218128.9|218111|217996|412
1591244100000|2020-06-04 04:15:00|218148.5|218098.5|218200.6|218150.6|218223.4|218165.1|218148.5|218098.4|343
1591244400000|2020-06-04 04:20:00|218200.8|218150.8|218167|218117|218223.1|218173.1|218119.7|218049.8|440
1591244700000|2020-06-04 04:25:00|218167.7|218117.7|218159.4|218109.4|218248.2|218158.7|218144.6|218061.9|400
1591245000000|2020-06-04 04:30:00|218160.7|218110.7|218124|218074|218200.2|218113.6|218111.3|218048.4|471
1591245300000|2020-06-04 04:35:00|218125.9|218075.9|218070.3|218020.3|218176.5|218075.9|218029.5|217921.8|353
1591245600000|2020-06-04 04:40:00|218070|218020|218086.6|218036.6|218178|218057.7|218052.5|217894|373
1591245900000|2020-06-04 04:45:00|218084|218034|218172.8|218047.8|218174.7|218076|218058.9|217968|373
1591246200000|2020-06-04 04:50:00|218162.8|218037.8|218221.6|218096.6|218225.8|218141.2|218112.2|218028.7|391
1591246500000|2020-06-04 04:55:00|218219.2|218094.2|218143.9|218093.9|218243.2|218163.9|218130.5|218080.5|372
1591246800000|2020-06-04 05:00:00|218139.9|218089.9|218090.3|218040.3|218142.5|218092.5|218074.5|218024.5|455
1591247100000|2020-06-04 05:05:00|218090.8|218040.8|217940.4|217815.4|218097.4|218047.4|217899|217814.8|486
1591247400000|2020-06-04 05:10:00|217931.5|217806.5|218028.7|217903.7|218141.5|218035.3|217897.4|217800.8|448
1591247700000|2020-06-04 05:15:00|218027.9|217902.9|218047.2|217922.2|218049|217964.7|217967.2|217874.8|462
1591248000000|2020-06-04 05:20:00|218035.2|217910.2|218050.9|217925.9|218160.1|218026.8|218007.7|217892.6|458
1591248300000|2020-06-04 05:25:00|218050.7|217925.7|217929.7|217879.7|218075.6|217980.9|217920.1|217836.2|421
1591248600000|2020-06-04 05:30:00|217930.4|217880.4|218132.7|218082.7|218193.1|218118.3|217884.4|217829.7|514
1591248900000|2020-06-04 05:35:00|218134.5|218084.5|218177.6|218052.6|218181.6|218104|218069.3|217996.7|465
1591249200000|2020-06-04 05:40:00|218166.4|218116.4|218112.3|218062.3|218217.1|218135.6|218075|218006.6|423
1591249500000|2020-06-04 05:45:00|218113.6|218063.6|218181.4|218131.4|218220.5|218136.9|218069.2|217992.9|422
1591249800000|2020-06-04 05:50:00|218176.1|218126.1|218179.4|218054.4|218249|218128.3|218101.5|217964|476
1591250100000|2020-06-04 05:55:00|218179.9|218054.9|218294.7|218169.7|218412|218261.6|218146.4|218054.8|521
1591250400000|2020-06-04 06:00:00|218258.1|218208.1|218029.4|217904.4|218278.2|218208.1|217956.7|217864.6|696
1591250700000|2020-06-04 06:05:00|217988.6|217938.6|218056.9|218006.9|218114.4|218020.1|217979.7|217885.8|575
1591251000000|2020-06-04 06:10:00|218094.3|217969.3|218224.9|218174.9|218259.8|218174.9|218051|217968.6|603
1591251300000|2020-06-04 06:15:00|218226.2|218176.2|218597.8|218547.8|218623.6|218573.6|218224.5|218147|622
1591251600000|2020-06-04 06:20:00|218628.2|218578.2|218837.9|218787.9|218844.2|218794.2|218586.9|218536.9|772
1591251900000|2020-06-04 06:25:00|218837.4|218787.4|218793.7|218743.7|218946|218896|218750.8|218700.8|628
1591252200000|2020-06-04 06:30:00|218802.9|218752.9|219042.5|218992.5|219192.3|219142.3|218771.3|218721.3|665
1591252500000|2020-06-04 06:35:00|219007.6|218957.6|218893.7|218843.7|219030.3|218980.3|218801.4|218751.4|635
1591252800000|2020-06-04 06:40:00|218893.5|218843.5|219427|219377|219514.5|219464.5|218872.7|218822.7|622
1591253100000|2020-06-04 06:45:00|219426.5|219376.5|219324.7|219274.7|219540.6|219490.6|219231.6|219181.6|865
1591253400000|2020-06-04 06:50:00|219329.9|219279.9|219400.9|219350.9|219621.7|219571.7|219232.1|219161.2|760
1591253700000|2020-06-04 06:55:00|219399.9|219349.9|219524.2|219399.2|219576.5|219526.5|219295.5|219245.5|833
1591254000000|2020-06-04 07:00:00|219484.2|219434.2|219487.7|219437.7|219501.6|219451.6|219267.2|219217.2|869
1591254300000|2020-06-04 07:05:00|219488.3|219438.3|219707.6|219657.6|219714.8|219664.8|219376|219326|830
1591254600000|2020-06-04 07:10:00|219699.8|219649.8|219370|219320|219786.7|219736.7|219209.1|219159.1|817
1591254900000|2020-06-04 07:15:00|219369.5|219319.5|219616.3|219566.3|219622.1|219572.1|219194.9|219144.9|814
1591255200000|2020-06-04 07:20:00|219621.5|219571.5|219430.4|219380.4|219698.8|219648.8|219342.6|219292.6|876
1591255500000|2020-06-04 07:25:00|219427.9|219377.9|219032|218982|219519.7|219469.7|219023|218973|827
1591255800000|2020-06-04 07:30:00|219023.9|218973.9|218780.8|218730.8|219047.3|218997.3|218749.6|218699.6|758
1591256100000|2020-06-04 07:35:00|218780.3|218730.3|218875.4|218825.4|218946.9|218896.9|218777|218727|750
1591256400000|2020-06-04 07:40:00|218874.7|218824.7|219132.8|219082.8|219185.5|219135.5|218873|218823|742
1591256700000|2020-06-04 07:45:00|219135.1|219085.1|219001.3|218951.3|219137.2|219087.2|218889.5|218839.5|745
1591257000000|2020-06-04 07:50:00|218996.2|218946.2|218936.2|218886.2|218996.2|218946.2|218846|218796|579
1591257300000|2020-06-04 07:55:00|218926.7|218876.7|218756.6|218706.6|218926.7|218876.7|218756.5|218706.5|617
1591257600000|2020-06-04 08:00:00|218766.1|218716.1|218987|218937|219025|218975|218764.2|218714.2|669
1591257900000|2020-06-04 08:05:00|218987.8|218937.8|218871.8|218821.8|219006.7|218956.7|218810.4|218760.4|670
1591258200000|2020-06-04 08:10:00|218872.4|218822.4|218907.5|218857.5|218939.9|218889.9|218782.3|218732.3|738
1591258500000|2020-06-04 08:15:00|218907.9|218857.9|218791.9|218741.9|218907.9|218857.9|218747.5|218697.5|702
1591258800000|2020-06-04 08:20:00|218789.1|218739.1|218868.9|218818.9|218918|218868|218750.9|218700.9|562
1591259100000|2020-06-04 08:25:00|218868.5|218818.5|218837.1|218787.1|218975.9|218925.9|218781.2|218731.2|586
1591259400000|2020-06-04 08:30:00|218838.2|218788.2|218600.5|218550.5|218843.7|218793.7|218594.5|218544.5|595
1591259700000|2020-06-04 08:35:00|218596.7|218546.7|218930.3|218880.3|218954|218904|218595.7|218545.7|615
1591260000000|2020-06-04 08:40:00|218928.5|218878.5|218955.6|218905.6|218982.8|218932.8|218792.3|218742.3|589
1591260300000|2020-06-04 08:45:00|218955.5|218905.5|218868.5|218818.5|219040.5|218990.5|218834.3|218784.3|614
1591260600000|2020-06-04 08:50:00|218867.8|218817.8|218911.9|218861.9|218974.1|218924.1|218814.6|218764.6|516
1591260900000|2020-06-04 08:55:00|218913.3|218863.3|218779.2|218729.2|218948|218898|218732.8|218682.8|585
1591261200000|2020-06-04 09:00:00|218769.5|218719.5|218862.6|218812.6|218911.9|218861.9|218735.2|218685.2|647
1591261500000|2020-06-04 09:05:00|218863.1|218813.1|218767.7|218717.7|218903.6|218853.6|218670.3|218620.3|616
1591261800000|2020-06-04 09:10:00|218792.6|218742.6|218958.3|218908.3|218996.9|218946.9|218753.4|218703.4|565
1591262100000|2020-06-04 09:15:00|218958.6|218908.6|219051.8|219001.8|219098.7|219048.7|218906.4|218856.4|599
1591262400000|2020-06-04 09:20:00|219042.6|218992.6|219228.3|219178.3|219233.9|219183.9|219042.6|218992.6|589
1591262700000|2020-06-04 09:25:00|219225.6|219175.6|219284.4|219234.4|219295.1|219245.1|219111|219061|608
1591263000000|2020-06-04 09:30:00|219286.6|219236.6|219262.1|219212.1|219330.9|219280.9|219246.1|219196.1|595
1591263300000|2020-06-04 09:35:00|219261.5|219211.5|219157.7|219107.7|219288.8|219238.8|219156.2|219106.2|590
1591263600000|2020-06-04 09:40:00|219156|219106|219270.5|219220.5|219324.7|219274.7|219156|219106|568
1591263900000|2020-06-04 09:45:00|219269.4|219219.4|219191.8|219141.8|219381.1|219331.1|219181.6|219131.6|577
1591264200000|2020-06-04 09:50:00|219205.8|219155.8|219209.3|219159.3|219250.3|219161.9|219026.3|218976.3|697
1591264500000|2020-06-04 09:55:00|219205.3|219155.3|219100.4|219050.4|219281.7|219189.2|219088.9|219038.9|620
1591264800000|2020-06-04 10:00:00|219097.3|219047.3|219058.1|219008.1|219201.2|219151.2|219029.4|218979.4|606
1591265100000|2020-06-04 10:05:00|219061|219011|219025.5|218975.5|219137.8|219063.3|218962.9|218912.9|680
1591265400000|2020-06-04 10:10:00|219024.6|218974.6|218997.7|218947.7|219060|219010|218977.6|218927.6|609
1591265700000|2020-06-04 10:15:00|218998.4|218948.4|218797.9|218747.9|218999.3|218949.3|218741.5|218691.5|795
1591266000000|2020-06-04 10:20:00|218799.2|218749.2|218852.8|218802.8|218916.1|218866.1|218791.7|218741.7|741
1591266300000|2020-06-04 10:25:00|218865.5|218815.5|218879.7|218829.7|219045.3|218995.3|218858.1|218808.1|781
1591266600000|2020-06-04 10:30:00|218879.4|218829.4|219200.2|219150.2|219245.7|219172.4|218832.9|218782.9|839
1591266900000|2020-06-04 10:35:00|219200.3|219150.3|219471.7|219421.7|219625.5|219575.5|219198.9|219111.6|875
1591267200000|2020-06-04 10:40:00|219473.4|219423.4|219558.6|219508.6|219567.8|219517.8|219297.1|219214.6|628
1591267500000|2020-06-04 10:45:00|219557.5|219507.5|219685.1|219635.1|219695.8|219645.8|219497.6|219447.6|670
1591267800000|2020-06-04 10:50:00|219681.3|219631.3|219320.3|219270.3|219685.9|219635.9|219310.3|219260.3|733
1591268100000|2020-06-04 10:55:00|219318.6|219268.6|219043.6|218993.6|219322.4|219272.4|219003.8|218953.8|772
1591268400000|2020-06-04 11:00:00|219046.2|218996.2|218942.1|218892.1|219107.3|219057.3|218937.3|218887.3|750
1591268700000|2020-06-04 11:05:00|218944|218894|218644.6|218594.6|218944|218894|218606.8|218556.8|702
1591269000000|2020-06-04 11:10:00|218645|218595|218363.1|218313.1|218662.9|218612.9|218355.1|218305.1|731
1591269300000|2020-06-04 11:15:00|218363|218313|218809.9|218759.9|218810.2|218760.2|218358.9|218308.9|757
1591269600000|2020-06-04 11:20:00|218805.5|218755.5|218714|218664|218905.4|218855.4|218693.1|218643.1|637
1591269900000|2020-06-04 11:25:00|218713.6|218663.6|218615.4|218565.4|218780.9|218730.9|218575.3|218525.3|601
1591270200000|2020-06-04 11:30:00|218593.5|218543.5|218847.9|218797.9|218853.9|218803.9|218499.1|218449.1|662
1591270500000|2020-06-04 11:35:00|218848.4|218798.4|218814|218764|218863.5|218813.5|218737.4|218687.4|719
1591270800000|2020-06-04 11:40:00|218817.8|218767.8|218710.4|218585.4|218823.5|218773.5|218550.3|218500.3|615
1591271100000|2020-06-04 11:45:00|218676.9|218626.9|218015.2|217965.2|218686.5|218628.8|217915.4|217862.8|982
1591271400000|2020-06-04 11:50:00|218015.5|217965.5|217794|217744|218055.9|217977.2|217736.1|217686.1|941
1591271700000|2020-06-04 11:55:00|217793.1|217743.1|217577.7|217452.7|217793.2|217743.2|217300.2|217250.2|1074
1591272000000|2020-06-04 12:00:00|217528.1|217478.1|217529.4|217479.4|217671.8|217621.8|217466.3|217416.3|1047
1591272300000|2020-06-04 12:05:00|217527.9|217477.9|217617.5|217567.5|217668.8|217618.8|217433.8|217383.8|1046
1591272600000|2020-06-04 12:10:00|217617.1|217567.1|217666.5|217616.5|217676.8|217626.8|217553.2|217503.2|1030
1591272900000|2020-06-04 12:15:00|217666|217616|218486|218436|218537.4|218487.4|217660.1|217610.1|1048
1591273200000|2020-06-04 12:20:00|218483.3|218433.3|219020.5|218970.5|219372.3|219321.4|218447|218397|1019
1591273500000|2020-06-04 12:25:00|219028.7|218978.7|218885.8|218760.8|219267.9|219217.9|218872|218747|927
1591273800000|2020-06-04 12:30:00|218881|218756|219444.1|219394.1|219526|219476|218780.1|218715.9|1042
1591274100000|2020-06-04 12:35:00|219442.4|219392.4|219294.7|219244.7|219531.2|219460.8|218993.8|218943.8|1129
1591274400000|2020-06-04 12:40:00|219291.2|219241.2|219694|219644|219939.4|219889.4|219258.6|219208.6|1079
1591274700000|2020-06-04 12:45:00|219693.4|219643.4|219416.2|219366.2|219729.7|219679.7|219344.3|219294.3|1102
1591275000000|2020-06-04 12:50:00|219420.5|219370.5|219281.9|219231.9|219627.1|219577.1|219225.7|219175.7|1098
1591275300000|2020-06-04 12:55:00|219283.8|219233.8|219457.4|219407.4|219548.3|219498.3|219264.3|219214.3|969
1591275600000|2020-06-04 13:00:00|219466.1|219416.1|219089.5|219039.5|219518.8|219468.8|219088.4|219038.4|1027
1591275900000|2020-06-04 13:05:00|219093.3|219043.3|218925.7|218875.7|219095.4|219045.4|218816.4|218766.4|1065
1591276200000|2020-06-04 13:10:00|218949.7|218899.7|218928.4|218878.4|219215.7|219165.7|218867.3|218817.3|1037
1591276500000|2020-06-04 13:15:00|218926.6|218876.6|218487.8|218437.8|218948|218898|218441.4|218391.4|928
1591276800000|2020-06-04 13:20:00|218495.9|218445.9|218391.3|218341.3|218540.7|218490.7|218231.1|218181.1|998
1591277100000|2020-06-04 13:25:00|218408.5|218358.5|218388.8|218338.8|218476.3|218426.3|218221.1|218171.1|907
1591277400000|2020-06-04 13:30:00|218387.4|218337.4|218504.5|218454.5|218561.3|218511.3|218203.7|218153.7|1023
1591277700000|2020-06-04 13:35:00|218503.5|218453.5|218804.9|218754.9|218804.9|218754.9|218350.8|218300.8|1037
1591278000000|2020-06-04 13:40:00|218804.5|218754.5|218591.6|218541.6|218896.2|218846.2|218534|218484|1019
1591278300000|2020-06-04 13:45:00|218593.3|218543.3|218770.3|218720.3|218992.1|218942.1|218542.2|218492.2|1060
1591278600000|2020-06-04 13:50:00|218773.1|218723.1|218608.2|218558.2|218821.9|218771.9|218346.9|218296.9|1031
1591278900000|2020-06-04 13:55:00|218611.6|218561.6|218731.5|218681.5|218763.8|218713.8|218456.7|218406.7|985
1591279200000|2020-06-04 14:00:00|218734.6|218684.6|218538.4|218488.4|218783.7|218733.7|218385.6|218335.6|1068
1591279500000|2020-06-04 14:05:00|218535.1|218485.1|218671.1|218621.1|218718.7|218668.7|218432|218382|956
1591279800000|2020-06-04 14:10:00|218674.4|218624.4|218354.8|218229.8|218726.2|218676.2|218167|218117|968
1591280100000|2020-06-04 14:15:00|218352.2|218227.2|218041.3|217991.3|218352.6|218245.7|217982.9|217932.9|963
1591280400000|2020-06-04 14:20:00|218045.8|217995.8|218240.4|218190.4|218337.6|218287.6|218039.7|217989.7|983
1591280700000|2020-06-04 14:25:00|218241.4|218191.4|217843.6|217793.6|218270.5|218220.5|217823.6|217773.6|945
1591281000000|2020-06-04 14:30:00|217840.4|217790.4|217529.4|217479.4|217885.4|217835.4|217444.7|217394.7|1043
1591281300000|2020-06-04 14:35:00|217528.9|217478.9|217389.9|217339.9|217578.1|217528.1|217341.7|217257.3|955
1591281600000|2020-06-04 14:40:00|217390.3|217340.3|217404.7|217354.7|217513.1|217463.1|217330.2|217269.2|940
1591281900000|2020-06-04 14:45:00|217413.7|217363.7|217422.1|217372.1|217511|217461|217364.6|217314.6|881
1591282200000|2020-06-04 14:50:00|217423.3|217373.3|217357.4|217307.4|217631.5|217581.5|217280.8|217230.8|947
1591282500000|2020-06-04 14:55:00|217355|217305|217526|217476|217582.7|217532.7|217093.3|217043.3|1051
1591282800000|2020-06-04 15:00:00|217525.8|217475.8|217518.1|217468.1|217659.5|217609.5|217483.8|217433.8|960
1591283100000|2020-06-04 15:05:00|217520.2|217470.2|217846.5|217796.5|217918.7|217868.7|217375.5|217283.8|963
1591283400000|2020-06-04 15:10:00|217850.4|217800.4|218308|218258|218506|218456|217765.3|217715.3|926
1591283700000|2020-06-04 15:15:00|218310.2|218260.2|219106.8|218956.8|219404.3|219301.6|218292.3|218242.3|1039
1591284000000|2020-06-04 15:20:00|219107.1|218957.1|219158.7|219008.7|219317.1|219191.5|218988.6|218838.6|975
1591284300000|2020-06-04 15:25:00|219149.3|218999.3|219460.4|219310.4|219592.7|219500.9|219146.6|218996.6|994
1591284600000|2020-06-04 15:30:00|219457.6|219307.6|219146.5|218996.5|219614.3|219464.3|219074.1|218924.1|999
1591284900000|2020-06-04 15:35:00|219126|218976|218969.9|218819.9|219397.9|219247.9|218969.9|218819.9|955
1591285200000|2020-06-04 15:40:00|218971|218821|219110.6|218960.6|219141|218991|218836.4|218686.4|955
1591285500000|2020-06-04 15:45:00|219108.8|218958.8|218989.4|218839.4|219131.1|218981.1|218982.4|218832.4|923
1591285800000|2020-06-04 15:50:00|218986.5|218836.5|218760.1|218610.1|219007.3|218857.3|218741.8|218591.8|903
1591286100000|2020-06-04 15:55:00|218759.2|218609.2|218705.7|218555.7|218773.1|218623.1|218625.4|218475.4|920
1591286400000|2020-06-04 16:00:00|218706.4|218556.4|218710.4|218560.4|218748|218598|218573.2|218423.2|854
1591286700000|2020-06-04 16:05:00|218710.2|218560.2|218832.4|218682.4|218879.3|218729.3|218620|218470|783
1591287000000|2020-06-04 16:10:00|218834|218684|218924.8|218774.8|218961|218811|218812|218662|717
1591287300000|2020-06-04 16:15:00|218920.5|218770.5|218781|218631|219072.9|218922.9|218731.7|218581.7|889
1591287600000|2020-06-04 16:20:00|218780.1|218630.1|218814.4|218664.4|218888.1|218738.1|218771.6|218621.6|793
1591287900000|2020-06-04 16:25:00|218822.7|218672.7|218971.9|218821.9|219022.6|218872.6|218756.2|218606.2|740
1591288200000|2020-06-04 16:30:00|218970.8|218820.8|219156.2|219006.2|219283.4|219133.4|218960.6|218810.6|893
1591288500000|2020-06-04 16:35:00|219156.1|219006.1|219203.4|219053.4|219231.2|219081.2|218908.5|218758.5|884
1591288800000|2020-06-04 16:40:00|219201.5|219051.5|219118.6|218968.6|219247.9|219097.9|219055|218905|819
1591289100000|2020-06-04 16:45:00|219108.6|218958.6|219146.8|218996.8|219209.9|219059.9|218990.9|218840.9|840
1591289400000|2020-06-04 16:50:00|219142.8|218992.8|219077.6|218927.6|219195.5|219045.5|219008.2|218858.2|920
1591289700000|2020-06-04 16:55:00|219078.4|218928.4|219189.5|219039.5|219210.7|219060.7|219033.5|218883.5|888
1591290000000|2020-06-04 17:00:00|219190.8|219040.8|219054|218904|219197|219047|218997.7|218847.7|857
1591290300000|2020-06-04 17:05:00|219053.3|218903.3|219022.9|218872.9|219095|218945|218983.3|218833.3|778
1591290600000|2020-06-04 17:10:00|219017.3|218867.3|219011.1|218861.1|219053.8|218903.8|218983.7|218833.7|718
1591290900000|2020-06-04 17:15:00|219011|218861|219056.7|218906.7|219068.7|218918.7|218924.7|218774.7|876
1591291200000|2020-06-04 17:20:00|219025.2|218875.2|219098.7|218948.7|219118.2|218968.2|218959.7|218809.7|843
1591291500000|2020-06-04 17:25:00|219097.6|218947.6|219296.9|219146.9|219306.3|219156.3|219065.4|218915.4|746
1591291800000|2020-06-04 17:30:00|219294.9|219144.9|219241.7|219091.7|219294.9|219144.9|219206.2|219056.2|736
1591292100000|2020-06-04 17:35:00|219240.1|219090.1|219287|219137|219292|219142|219161|219011|725
1591292400000|2020-06-04 17:40:00|219260|219110|218903.3|218753.3|219260|219110|218902.1|218752.1|758
1591292700000|2020-06-04 17:45:00|218904.9|218754.9|218750.7|218600.7|218909.7|218759.7|218627.2|218477.2|783
1591293000000|2020-06-04 17:50:00|218735.9|218585.9|218734.2|218584.2|218779.1|218629.1|218604.6|218454.6|735
1591293300000|2020-06-04 17:55:00|218740.3|218590.3|218787.6|218637.6|218866.6|218716.6|218705.3|218552|719
1591293600000|2020-06-04 18:00:00|218784.7|218634.7|218716.9|218566.9|218803.3|218653.3|218669|218519|821
1591293900000|2020-06-04 18:05:00|218718.4|218568.4|218811.7|218661.7|218873.1|218723.1|218668.3|218518.3|719
1591294200000|2020-06-04 18:10:00|218812.6|218662.6|218598.5|218448.5|218828.1|218678.1|218581.4|218431.4|794
1591294500000|2020-06-04 18:15:00|218598.8|218448.8|218673|218523|218722.8|218572.8|218555|218405|798
1591294800000|2020-06-04 18:20:00|218675.9|218525.9|218725|218575|218752.5|218602.5|218531.5|218381.5|762
1591295100000|2020-06-04 18:25:00|218727.9|218577.9|218834.1|218684.1|218955.5|218805.5|218723.8|218573.8|809
1591295400000|2020-06-04 18:30:00|218834.2|218684.2|219100|218950|219125.1|218975.1|218780.9|218630.9|887
1591295700000|2020-06-04 18:35:00|219100.2|218950.2|218879.4|218729.4|219124.9|218974.9|218851.1|218701.1|785
1591296000000|2020-06-04 18:40:00|218880.9|218730.9|218818.9|218668.9|218899.7|218749.7|218764.6|218614.6|759
1591296300000|2020-06-04 18:45:00|218822.1|218672.1|218616.1|218466.1|218865.4|218715.4|218607|218457|748
1591296600000|2020-06-04 18:50:00|218609.1|218459.1|218658.3|218508.3|218713.7|218563.7|218582.5|218432.5|767
1591296900000|2020-06-04 18:55:00|218641.2|218491.2|218771|218621|218821.6|218671.6|218613.7|218463.7|880
1591297200000|2020-06-04 19:00:00|218778.5|218628.5|218853.4|218703.4|219014.3|218864.3|218771.1|218621.1|920
1591297500000|2020-06-04 19:05:00|218852.6|218702.6|219148.9|218998.9|219231.2|219081.2|218841.2|218691.2|963
1591297800000|2020-06-04 19:10:00|219149.8|218999.8|219396.8|219246.8|219408.9|219258.9|219107.4|218957.4|858
1591298100000|2020-06-04 19:15:00|219397.2|219247.2|219433.7|219283.7|219604.4|219454.4|219397.2|219247.2|1013
1591298400000|2020-06-04 19:20:00|219422.9|219272.9|219500|219350|219551.5|219401.5|219415.3|219265.3|932
1591298700000|2020-06-04 19:25:00|219503.8|219353.8|219412.8|219262.8|219567.8|219417.8|219380.6|219230.6|946
1591299000000|2020-06-04 19:30:00|219419|219269|219176.4|219026.4|219450.6|219300.6|219105.8|218955.8|879
1591299300000|2020-06-04 19:35:00|219177.1|219027.1|219421.9|219271.9|219423.8|219273.8|219128.6|218978.6|858
1591299600000|2020-06-04 19:40:00|219413.9|219263.9|219530.9|219380.9|219554.2|219404.2|219272.1|219122.1|881
1591299900000|2020-06-04 19:45:00|219549|219399|219414.4|219264.4|219594.7|219444.7|219346.8|219196.8|925
1591300200000|2020-06-04 19:50:00|219410|219260|219468.1|219318.1|219593.1|219443.1|219374.9|219224.9|943
1591300500000|2020-06-04 19:55:00|219427.3|219277.3|219138.1|218988.1|219470.1|219320.1|219057.6|218907.6|948
1591300800000|2020-06-04 20:00:00|219137|218987|219281.7|219131.7|219332.8|219160.4|219115.4|218965.4|863
1591301100000|2020-06-04 20:05:00|219281|219131|219220.4|219070.4|219300.3|219150.3|219193.4|219043.4|732
1591301400000|2020-06-04 20:10:00|219221.9|219071.9|219223|219073|219268.3|219118.3|219198.1|219048.1|710
1591301700000|2020-06-04 20:15:00|219226.4|219076.4|219194.9|219044.9|219266|219116|219120.5|218923.8|498
1591302000000|2020-06-04 20:20:00|219189.6|219039.6|219425.6|219275.6|219454|219304|219180.7|219030.7|631
1591302300000|2020-06-04 20:25:00|219419.8|219269.8|219512.1|219362.1|219540.1|219390.1|219397|219247|618
1591302600000|2020-06-04 20:30:00|219513|219363|219470.1|219320.1|219520.2|219370.2|219379.4|219229.4|499
1591302900000|2020-06-04 20:35:00|219469.7|219319.7|219421.3|219271.3|219504.2|219354.2|219409.2|219259.2|494
1591303200000|2020-06-04 20:40:00|219421|219271|219393.6|219243.6|219442|219292|219372.4|219222.4|520
1591303500000|2020-06-04 20:45:00|219391.7|219241.7|219314.9|219164.9|219448.7|219266.6|219299.2|219109|449
1591303800000|2020-06-04 20:50:00|219316.7|219166.7|219280.1|219025.6|219390.2|219200.4|219110.4|218923.4|441
1591304100000|2020-06-04 20:55:00|219302.4|218981.4|219327|218978|219361.3|219019.1|219229.7|218895.2|364
1591304400000|2020-06-04 21:00:00|219259.9|218910.9|219007|218658|219343.6|218994.6|219007|218658|98
1591304700000|2020-06-04 21:05:00|218872.6|218523.6|219159.2|218810.2|219332|218983|218772.2|218423.2|54
1591305000000|2020-06-04 21:10:00|219259.5|218910.5|219240.3|218891.3|219310.8|218961.8|218769.1|218420.1|76
1591305300000|2020-06-04 21:15:00|219304|218955|219333.2|218984.2|219356.8|219007.8|218866.6|218517.6|154
1591305600000|2020-06-04 21:20:00|219350.6|219001.6|219337.9|218988.9|219385.9|219036.9|219335.4|218986.4|68
1591305900000|2020-06-04 21:25:00|219380|219040|219345.3|218996.3|219428.5|219079.5|219165|218816|131
1591306200000|2020-06-04 21:30:00|219347.1|218998.1|219318.3|218969.3|219396.8|219047.8|219315.1|218966.1|116
1591306500000|2020-06-04 21:35:00|219317.2|218968.2|219275.4|218926.4|219419.6|219070.6|219212.9|218863.9|178
1591306800000|2020-06-04 21:40:00|219250.3|218901.3|219274.8|218925.8|219369.4|219020.4|219154.3|218805.3|134
1591307100000|2020-06-04 21:45:00|219265.8|218916.8|219204|218855|219355.9|219006.9|219164.9|218815.9|92
1591307400000|2020-06-04 21:50:00|219232.4|218883.4|219335.4|218986.4|219354.4|219005.4|219199.5|218850.5|91
1591307700000|2020-06-04 21:55:00|219302.5|218953.5|219186.1|218837.1|219407.5|219058.5|219075.9|218726.9|122
1591308000000|2020-06-04 22:00:00|219126.6|218777.6|219267.5|218918.5|219410.9|219179.2|219091.5|218742.5|566
1591308300000|2020-06-04 22:05:00|219307.4|218958.4|219204.1|218855.1|219387.9|219168|219017.6|218668.6|650
1591308600000|2020-06-04 22:10:00|219246.7|218897.7|219245.7|218896.7|219315.5|219080.8|219048.4|218699.4|608
1591308900000|2020-06-04 22:15:00|219149.3|218800.3|219141.2|218792.2|219359|219072.4|219004.2|218655.2|563
1591309200000|2020-06-04 22:20:00|219128.7|218779.7|219175.3|218829.1|219325.3|219025.5|218962.7|218613.7|565
1591309500000|2020-06-04 22:25:00|219140.7|218797|219078.4|218928.4|219249.4|218990.7|218996.7|218647.7|446
1591309800000|2020-06-04 22:30:00|219076.2|218926.2|219054.1|218904.1|219077.3|218927.3|218965|218722.3|400
1591310100000|2020-06-04 22:35:00|219050.4|218900.4|218970.6|218820.6|219089.4|218922.9|218955.3|218753.9|171
1591310400000|2020-06-04 22:40:00|218972.4|218822.4|219024.9|218874.9|219061.3|218887|218935.9|218715.4|157
1591310700000|2020-06-04 22:45:00|219035|218885|218993.1|218843.1|219048|218898|218944|218733.1|156
1591311000000|2020-06-04 22:50:00|218993.6|218843.6|219051.8|218901.8|219098.5|218940|218975.1|218720|165
1591311300000|2020-06-04 22:55:00|219052.4|218902.4|219027|218877|219088|218938|218999|218755|230
1591311600000|2020-06-04 23:00:00|219043|218893|219031.2|218881.2|219103.3|218932.5|218921.5|218727.8|238
1591311900000|2020-06-04 23:05:00|219006|218856|219033|218883|219083.6|218933.6|218977|218789.5|221
1591312200000|2020-06-04 23:10:00|219021.2|218871.2|218996.4|218846.4|219105|218922.6|218983.3|218732.7|220
1591312500000|2020-06-04 23:15:00|218997.8|218847.8|218962|218812|219055|218868|218936|218729.7|163
1591312800000|2020-06-04 23:20:00|219036|218722|219005.9|218855.9|219059|218866.8|218934.3|218706.3|184
1591313100000|2020-06-04 23:25:00|219002.2|218852.2|218977.4|218827.4|219055|218868.4|218954.8|218685|256
1591313400000|2020-06-04 23:30:00|218976|218826|219010.1|218860.1|219077|218877.5|218945.6|218734.3|177
1591313700000|2020-06-04 23:35:00|218995.7|218845.7|219005.4|218855.4|219119|218921.4|218963.4|218754.8|224
1591314000000|2020-06-04 23:40:00|219005|218855|218965.8|218815.8|219109.8|218915.9|218960.8|218734.8|227
1591314300000|2020-06-04 23:45:00|218962.6|218812.6|219139.2|218989.2|219207.4|219021.4|218962.6|218772.4|280
1591314600000|2020-06-04 23:50:00|219141.2|218991.2|219147.2|218997.2|219205.4|219014|219094.9|218903.1|219
1591314900000|2020-06-04 23:55:00|219153.3|219003.3|219196.7|218907.3|219205.1|219015.2|219084.4|218893.2|299
1591315200000|2020-06-05 00:00:00|219195.8|218925.9|219105.1|218955.1|219215.6|219038|219091.6|218915.8|411
1591315500000|2020-06-05 00:05:00|219095.3|218945.3|219020|218870|219149.5|218952.6|219015.2|218813.7|414
1591315800000|2020-06-05 00:10:00|219019.9|218869.9|219036.6|218749.8|219138.6|218906|218965|218744.4|388
1591316100000|2020-06-05 00:15:00|219033.5|218753.3|218967.4|218817.4|219091.5|218833.7|218893.4|218681.4|311
1591316400000|2020-06-05 00:20:00|218968|218818|219116.4|218856.2|219179.6|218980.3|218946.7|218747|415
1591316700000|2020-06-05 00:25:00|219146.6|218868.1|219086.5|218936.5|219158.5|218949.5|219002.9|218782.7|298
1591317000000|2020-06-05 00:30:00|219087.1|218937.1|219094.6|218944.6|219177.8|218972.6|219052.8|218815.7|390
1591317300000|2020-06-05 00:35:00|219098.8|218948.8|219108.1|218848.1|219146|218949.9|219040.4|218798.2|357
1591317600000|2020-06-05 00:40:00|219106.4|218846.8|219042.9|218892.9|219136.7|218930.5|219017.5|218785.3|407
1591317900000|2020-06-05 00:45:00|219049.5|218899.5|219020.6|218870.6|219112|218901.4|218975.8|218784.4|324
1591318200000|2020-06-05 00:50:00|219022|218872|219102.3|218952.3|219171.5|218988.5|218985.2|218720.8|522
1591318500000|2020-06-05 00:55:00|219156.7|218904|219119.7|218969.7|219210|219026.6|219089|218810.2|500
1591318800000|2020-06-05 01:00:00|219120.3|218970.3|218918.6|218768.6|219155.7|218977.8|218840.6|218638.8|383
1591319100000|2020-06-05 01:05:00|218972.5|218717.9|218994.8|218844.8|219071.8|218873.4|218898.3|218695.7|328
1591319400000|2020-06-05 01:10:00|218995.6|218845.6|219136.2|218986.2|219188.8|218994.8|218981.1|218780.2|451
1591319700000|2020-06-05 01:15:00|219135.9|218985.9|219158.7|218892.9|219221|219005.5|219056.3|218767.5|418
1591320000000|2020-06-05 01:20:00|219112.2|218962.2|219119.1|218860.1|219164.9|219004.2|219061.7|218738.8|406
1591320300000|2020-06-05 01:25:00|219115.4|218864.3|219123.7|218856.9|219141.2|218960.2|219030.1|218787.8|340
1591320600000|2020-06-05 01:30:00|219119.9|218864|219012.3|218862.3|219119.9|218921.8|218913.7|218718.7|411
1591320900000|2020-06-05 01:35:00|219012|218862|219009.1|218859.1|219076.9|218906|218963.1|218756.6|421
1591321200000|2020-06-05 01:40:00|219011.5|218861.5|219053.3|218903.3|219084|218909.5|218994.9|218799|434
1591321500000|2020-06-05 01:45:00|219041.9|218891.9|219107.9|218957.9|219183.3|219005.9|219009.3|218796.3|407
1591321800000|2020-06-05 01:50:00|219121.9|218971.9|219064.5|218914.5|219164.2|218989.5|219022.2|218824|374
1591322100000|2020-06-05 01:55:00|219059.8|218909.8|219106|218816.4|219136|218958.5|219006.9|218789|324
1591322400000|2020-06-05 02:00:00|219064.6|218914.6|219031.1|218881.1|219133.4|218941.7|219006.5|218818.8|368
1591322700000|2020-06-05 02:05:00|219030.2|218880.2|219093.1|218835.6|219104.4|218929|219002.9|218794|286
1591323000000|2020-06-05 02:10:00|219038.7|218888.7|219034.5|218884.5|219143|218938|219026|218790.7|349
1591323300000|2020-06-05 02:15:00|219032.1|218882.1|218995.5|218845.5|219061.8|218889.8|218977.4|218764.5|305
1591323600000|2020-06-05 02:20:00|218980.9|218830.9|218995|218845|219037|218869.2|218965.2|218775|385
1591323900000|2020-06-05 02:25:00|218990.4|218840.4|218994.2|218844.2|219063|218869.4|218970.7|218748|316
1591324200000|2020-06-05 02:30:00|219048.4|218772.8|218720|218570|219064|218849.4|218713.2|218516.6|382
1591324500000|2020-06-05 02:35:00|218720.7|218570.7|218892.4|218742.4|218919.3|218769.3|218720.7|218516.4|361
1591324800000|2020-06-05 02:40:00|218892.1|218742.1|218903.6|218753.6|218945|218768.4|218855.3|218618|268
1591325100000|2020-06-05 02:45:00|218908.6|218758.6|218857.4|218707.4|218949.7|218793.2|218841.7|218632|385
1591325400000|2020-06-05 02:50:00|218872.8|218722.8|218933.7|218783.7|219095|218826.5|218856.5|218706.4|280
1591325700000|2020-06-05 02:55:00|219012|218747.8|218913.6|218763.6|219021.3|218804.5|218889.2|218703.3|362
1591326000000|2020-06-05 03:00:00|218910.1|218760.1|218903.5|218753.5|218968|218775|218821|218659.8|335
1591326300000|2020-06-05 03:05:00|218912.2|218762.2|218888|218738|218957|218767.8|218871.8|218643|262
1591326600000|2020-06-05 03:10:00|218888.1|218738.1|218869.2|218719.2|218926.4|218756.2|218834.7|218649.5|417
1591326900000|2020-06-05 03:15:00|218872.4|218722.4|218901.1|218751.1|218968.8|218774|218839.7|218674.7|460
1591327200000|2020-06-05 03:20:00|218911.1|218761.1|218903.2|218753.2|218964.4|218776.7|218848.5|218666.9|398
1591327500000|2020-06-05 03:25:00|218900.5|218750.5|218890|218740|218933.2|218783.2|218866.7|218716.7|378
1591327800000|2020-06-05 03:30:00|218891.1|218741.1|218909.1|218759.1|218950.4|218777|218866.7|218659.6|406
1591328100000|2020-06-05 03:35:00|218913.8|218763.8|218861.7|218711.7|218987.2|218796|218834.5|218643|397
1591328400000|2020-06-05 03:40:00|218862.5|218712.5|218917.4|218767.4|218988.6|218786.2|218835.1|218685.1|405
1591328700000|2020-06-05 03:45:00|218917.7|218767.7|218916.4|218766.4|219008.1|218794.8|218898|218691|399
1591329000000|2020-06-05 03:50:00|218916.5|218766.5|218884.7|218734.7|218971.4|218775.6|218874.3|218668.8|336
1591329300000|2020-06-05 03:55:00|218885.3|218735.3|218721.9|218571.9|218897.2|218747.2|218697|218496.5|431
1591329600000|2020-06-05 04:00:00|218729.7|218579.7|218717.8|218567.8|218801|218592.5|218699.4|218487|362
1591329900000|2020-06-05 04:05:00|218717|218567|218800.2|218537.5|218803|218618.5|218704.1|218500.1|297
1591330200000|2020-06-05 04:10:00|218751|218601|218735.2|218585.2|218829.8|218633.8|218675|218525|383
1591330500000|2020-06-05 04:15:00|218739.4|218589.4|218698.1|218548.1|218746.8|218596.8|218674.5|218524.5|361
1591330800000|2020-06-05 04:20:00|218696.4|218546.4|218689.5|218539.5|218714|218564|218672.8|218522.8|251
1591331100000|2020-06-05 04:25:00|218689.1|218539.1|218433.1|218283.1|218706.8|218556.8|218365.2|218179.1|547
1591331400000|2020-06-05 04:30:00|218435.5|218285.5|218399.3|218249.3|218545|218307.3|218343.5|218144.2|477
1591331700000|2020-06-05 04:35:00|218397.2|218247.2|218281.6|218131.6|218494.5|218261.9|218255.5|218060.7|471
1591332000000|2020-06-05 04:40:00|218282.4|218132.4|218163.7|218013.7|218308.7|218158.7|218051.6|217901.6|533
1591332300000|2020-06-05 04:45:00|218166.5|218016.5|218136|217986|218229|218024.4|218071.1|217900.4|507
1591332600000|2020-06-05 04:50:00|218133.5|217983.5|218158.4|218008.4|218236|218057.5|218093.2|217905.4|366
1591332900000|2020-06-05 04:55:00|218182.8|218032.8|218314.4|218164.4|218368.6|218186.4|218170.6|218020.6|360
1591333200000|2020-06-05 05:00:00|218314.1|218164.1|218260.4|218110.4|218369.9|218202.8|218159.5|218009.5|477
1591333500000|2020-06-05 05:05:00|218256.8|218106.8|218288.3|218138.3|218343.5|218184.1|218251.3|218062|471
1591333800000|2020-06-05 05:10:00|218289.2|218139.2|218290.2|218140.2|218352.9|218179.4|218238.5|218058.3|378
1591334100000|2020-06-05 05:15:00|218296.2|218146.2|218451.5|218301.5|218542|218368.8|218263|218113|439
1591334400000|2020-06-05 05:20:00|218448.2|218298.2|218419.5|218269.5|218475.8|218313|218393.1|218198.8|381
1591334700000|2020-06-05 05:25:00|218418.2|218268.2|218324.6|218174.6|218452|218275.7|218306.1|218066.8|360
1591335000000|2020-06-05 05:30:00|218323.2|218173.2|218483|218333|218496.4|218336.6|218310|218083|352
1591335300000|2020-06-05 05:35:00|218483.1|218333.1|218501.9|218351.9|218591.5|218382.6|218398.2|218146.4|416
1591335600000|2020-06-05 05:40:00|218577|218304.8|218514.4|218261.3|218609.3|218386.8|218448.6|218192|421
1591335900000|2020-06-05 05:45:00|218552.2|218216.6|218185|217929.6|218559.8|218330.3|218017.3|217835.5|613
1591336200000|2020-06-05 05:50:00|218189.4|217928.5|217928.3|217778.3|218215.6|217983.3|217925.2|217738.4|655
1591336500000|2020-06-05 05:55:00|217929|217779|217636|217486|217935.2|217785.2|217620.4|217423.4|683
1591336800000|2020-06-05 06:00:00|217636.7|217486.7|217772|217622|217929.6|217661.7|217565.7|217378.6|814
1591337100000|2020-06-05 06:05:00|217782.8|217632.8|217899.1|217749.1|218076.8|217753.4|217722.2|217528.7|658
1591337400000|2020-06-05 06:10:00|217892.6|217742.6|218006.2|217756|218086|217880.7|217845.8|217667.7|633
1591337700000|2020-06-05 06:15:00|217951.1|217801.1|217621.3|217471.3|218061.6|217827.1|217542.1|217392.1|715
1591338000000|2020-06-05 06:20:00|217621.4|217471.4|217997.9|217847.9|218068|217874.1|217614.8|217464.8|625
1591338300000|2020-06-05 06:25:00|217997.7|217847.7|217776.8|217626.8|218056|217869.1|217773.9|217623.9|581
1591338600000|2020-06-05 06:30:00|217757.4|217607.4|217635.8|217485.8|217821.1|217671.1|217527.8|217377.8|657
1591338900000|2020-06-05 06:35:00|217635.5|217485.5|217740.3|217590.3|217740.5|217590.5|217586.8|217436.8|602
1591339200000|2020-06-05 06:40:00|217738.7|217588.7|217797.8|217647.8|217954|217714.5|217678.3|217528.3|638
1591339500000|2020-06-05 06:45:00|217782.9|217632.9|217768|217618|217865.6|217706.4|217723.4|217573.4|632
1591339800000|2020-06-05 06:50:00|217766.2|217616.2|218122.6|217972.6|218174.7|218024.7|217757|217587.6|669
1591340100000|2020-06-05 06:55:00|218121.2|217971.2|217903.2|217753.2|218126.7|217976.7|217894.9|217688.1|621
1591340400000|2020-06-05 07:00:00|217919.7|217769.7|217788.3|217638.3|217945.6|217795.6|217693.5|217543.5|655
1591340700000|2020-06-05 07:05:00|217791.7|217641.7|217937.5|217787.5|217954.4|217804.4|217784.8|217634.8|597
1591341000000|2020-06-05 07:10:00|217937|217787|217713|217563|217943.8|217793.8|217647.3|217497.3|749
1591341300000|2020-06-05 07:15:00|217701.5|217551.5|217679.4|217529.4|217727.3|217577.3|217666.9|217516.9|569
1591341600000|2020-06-05 07:20:00|217676.5|217526.5|217631.3|217481.3|217711.6|217561.6|217572.5|217422.5|586
1591341900000|2020-06-05 07:25:00|217617.9|217467.9|217800.7|217650.7|217828.9|217678.9|217575.4|217425.4|568
1591342200000|2020-06-05 07:30:00|217820.4|217670.4|217724.7|217574.7|217858.6|217708.6|217688.8|217538.8|725
1591342500000|2020-06-05 07:35:00|217723|217573|217475.3|217325.3|217737.3|217587.3|217473.8|217323.8|717
1591342800000|2020-06-05 07:40:00|217475.2|217325.2|217305.8|217155.8|217489.9|217339.9|217212.4|217062.4|750
1591343100000|2020-06-05 07:45:00|217306.3|217156.3|217181.2|217031.2|217323.6|217173.6|217151.4|217001.4|784
1591343400000|2020-06-05 07:50:00|217184.2|217034.2|217202.5|217052.5|217222.3|217072.3|217096.7|216946.7|583
1591343700000|2020-06-05 07:55:00|217196.1|217046.1|217263.2|217113.2|217278.4|217128.4|217146.5|216996.5|585
1591344000000|2020-06-05 08:00:00|217263.9|217113.9|217271|217121|217297.4|217147.4|217226.3|217076.3|522
1591344300000|2020-06-05 08:05:00|217270.5|217120.5|217187.2|217037.2|217369|217219|217051.2|216901.2|633
1591344600000|2020-06-05 08:10:00|217190.3|217040.3|217255.9|217105.9|217293.4|217143.4|217169.9|217019.9|646
1591344900000|2020-06-05 08:15:00|217257.7|217107.7|217349.3|217199.3|217466.3|217316.3|217252.1|217102.1|641
1591345200000|2020-06-05 08:20:00|217355.7|217205.7|217398.7|217248.7|217402.6|217252.6|217320.2|217170.2|522
1591345500000|2020-06-05 08:25:00|217400.1|217250.1|217381.5|217231.5|217411.5|217261.5|217345.9|217195.9|432
1591345800000|2020-06-05 08:30:00|217377.4|217227.4|217354.9|217204.9|217397.3|217247.3|217326.9|217176.9|485
1591346100000|2020-06-05 08:35:00|217355.1|217205.1|217371.5|217221.5|217448.4|217298.4|217326.2|217176.2|575
1591346400000|2020-06-05 08:40:00|217372.3|217222.3|217329|217179|217401.5|217251.5|217286.1|217136.1|528
1591346700000|2020-06-05 08:45:00|217330|217180|217371|217221|217452.2|217302.2|217327.9|217177.9|613
1591347000000|2020-06-05 08:50:00|217371.2|217221.2|217844.5|217694.5|218043.9|217893.9|217356.3|217206.3|849
1591347300000|2020-06-05 08:55:00|217845.5|217695.5|217551.1|217401.1|217857.8|217707.8|217516.3|217366.3|738
1591347600000|2020-06-05 09:00:00|217553.1|217403.1|217645.4|217495.4|217740.4|217590.4|217486.6|217336.6|749
1591347900000|2020-06-05 09:05:00|217650.6|217500.6|217581.1|217431.1|217655.3|217505.3|217474.4|217324.4|742
1591348200000|2020-06-05 09:10:00|217581|217431|217452.7|217302.7|217596.3|217446.3|217424.3|217274.3|779
1591348500000|2020-06-05 09:15:00|217455.6|217305.6|217400|217250|217465.4|217315.4|217310.9|217160.9|681
1591348800000|2020-06-05 09:20:00|217417.5|217267.5|217607.4|217457.4|217609.8|217459.8|217378.7|217228.7|664
1591349100000|2020-06-05 09:25:00|217607|217457|217660.6|217510.6|217772.9|217622.9|217547.4|217397.4|733
1591349400000|2020-06-05 09:30:00|217662.2|217512.2|217846.2|217696.2|217952|217802|217628.1|217478.1|759
1591349700000|2020-06-05 09:35:00|217842.7|217692.7|217666.5|217516.5|217915|217765|217657.8|217507.8|637
1591350000000|2020-06-05 09:40:00|217670.4|217520.4|217531.3|217381.3|217714.3|217564.3|217518.1|217368.1|618
1591350300000|2020-06-05 09:45:00|217531.6|217381.6|217517.8|217367.8|217604.6|217454.6|217407.5|217257.5|672
1591350600000|2020-06-05 09:50:00|217514.3|217364.3|217756.5|217606.5|217924.1|217774.1|217502|217352|771
1591350900000|2020-06-05 09:55:00|217756.1|217606.1|217647.9|217497.9|217816.2|217666.2|217632.1|217482.1|698
1591351200000|2020-06-05 10:00:00|217645.7|217495.7|217937.3|217787.3|217968|217818|217643.2|217493.2|567
1591351500000|2020-06-05 10:05:00|217938.1|217788.1|218012.9|217862.9|218034.9|217884.9|217827.2|217677.2|638
1591351800000|2020-06-05 10:10:00|218013|217863|217948.4|217798.4|218013.8|217863.8|217871|217721|655
1591352100000|2020-06-05 10:15:00|217947.6|217797.6|218182.3|218032.3|218212.5|218062.5|217944.6|217794.6|677
1591352400000|2020-06-05 10:20:00|218181.5|218031.5|218314.3|218164.3|218378.2|218228.2|218125.1|217975.1|642
1591352700000|2020-06-05 10:25:00|218314.4|218164.4|218156.1|218006.1|218341.6|218191.6|218129.3|217979.3|593
1591353000000|2020-06-05 10:30:00|218155.8|218005.8|218126.5|217976.5|218209.9|218059.9|218112.4|217962.4|590
1591353300000|2020-06-05 10:35:00|218120.4|217970.4|218121.4|217971.4|218179|218029|218028.9|217878.9|576
1591353600000|2020-06-05 10:40:00|218121.7|217971.7|218130|217980|218176.1|218026.1|218108.9|217958.9|502
1591353900000|2020-06-05 10:45:00|218128.9|217978.9|218149.1|217999.1|218167.5|218017.5|218078.8|217928.8|582
1591354200000|2020-06-05 10:50:00|218149.7|217999.7|218036.1|217886.1|218149.7|217999.7|218012.5|217862.5|592
1591354500000|2020-06-05 10:55:00|218030.1|217880.1|218135.5|217985.5|218140|217990|218023.6|217873.6|448
1591354800000|2020-06-05 11:00:00|218109.7|217959.7|217896.8|217746.8|218109.7|217959.7|217819.9|217669.9|720
1591355100000|2020-06-05 11:05:00|217896.2|217746.2|217887.2|217737.2|217950.9|217800.9|217833.8|217683.8|834
1591355400000|2020-06-05 11:10:00|217889.2|217739.2|217896.8|217746.8|217925.7|217775.7|217853.6|217703.6|783
1591355700000|2020-06-05 11:15:00|217897.9|217747.9|218009|217859|218016|217866|217872.7|217722.7|643
1591356000000|2020-06-05 11:20:00|218008.9|217858.9|217998.5|217848.5|218050.8|217900.8|217923.5|217773.5|563
1591356300000|2020-06-05 11:25:00|217997.5|217847.5|217929.9|217779.9|218029.9|217879.9|217895.3|217745.3|608
1591356600000|2020-06-05 11:30:00|217934.4|217784.4|217925.1|217775.1|217983.2|217833.2|217879.9|217729.9|646
1591356900000|2020-06-05 11:35:00|217924.3|217774.3|217907.5|217757.5|217994.6|217844.6|217893.5|217743.5|732
1591357200000|2020-06-05 11:40:00|217907.7|217757.7|217776.1|217626.1|217933.1|217783.1|217754.6|217591.9|627
1591357500000|2020-06-05 11:45:00|217778.5|217628.5|217579.5|217429.5|217854.9|217669.5|217538.8|217388.8|691
1591357800000|2020-06-05 11:50:00|217582.1|217432.1|217650.1|217500.1|217709.4|217559.4|217558.4|217408.4|621
1591358100000|2020-06-05 11:55:00|217650.4|217500.4|217823.1|217673.1|217849.3|217699.3|217637.2|217487.2|712
1591358400000|2020-06-05 12:00:00|217823.6|217673.6|217546.2|217396.2|217903.1|217753.1|217532.6|217382.6|798
1591358700000|2020-06-05 12:05:00|217541.1|217391.1|217746.2|217596.2|217747.2|217597.2|217496.6|217346.6|814
1591359000000|2020-06-05 12:10:00|217746.1|217596.1|217597.4|217447.4|217750.7|217600.7|217385.6|217235.6|785
1591359300000|2020-06-05 12:15:00|217597.5|217447.5|217497.7|217347.7|217680.1|217530.1|217322.9|217172.9|844
1591359600000|2020-06-05 12:20:00|217492.2|217342.2|217470.8|217320.8|217546.2|217396.2|217387.6|217237.6|887
1591359900000|2020-06-05 12:25:00|217470.2|217320.2|217753.2|217533.1|217940.5|217714.8|217414.7|217264.7|835
1591360200000|2020-06-05 12:30:00|217778.2|217514.8|217110.1|216960.1|217814.9|217549.5|217069.7|216919.7|1140
1591360500000|2020-06-05 12:35:00|217109.3|216959.3|216382.9|216232.9|217163.7|217013.7|216208.3|216058.3|1125
1591360800000|2020-06-05 12:40:00|216376.5|216226.5|216893.3|216743.3|216943|216793|216375|216225|1115
1591361100000|2020-06-05 12:45:00|216903.2|216753.2|217576.1|217426.1|217580.4|217430.4|216809.9|216659.9|1108
1591361400000|2020-06-05 12:50:00|217565.2|217415.2|216866.5|216716.5|217731.1|217581.1|216866.5|216716.5|1027
1591361700000|2020-06-05 12:55:00|216871.9|216721.9|216975|216825|217217.3|217067.3|216679|216529|940
1591362000000|2020-06-05 13:00:00|216973|216823|216741.6|216591.6|217086|216936|216677.3|216527.3|952
1591362300000|2020-06-05 13:05:00|216734.2|216584.2|216373.8|216223.8|216758.9|216608.9|216250.4|216100.4|922
1591362600000|2020-06-05 13:10:00|216360.4|216210.4|215720.6|215570.6|216462|216312|215715.7|215565.7|1049
1591362900000|2020-06-05 13:15:00|215742.7|215592.7|215759.2|215609.2|215909.4|215759.4|215490.3|215340.3|992
1591363200000|2020-06-05 13:20:00|215774.2|215624.2|216284.1|216134.1|216285.6|216135.6|215684.2|215534.2|744
1591363500000|2020-06-05 13:25:00|216267.4|216117.4|216190.2|216040.2|216363|216213|216062.8|215912.8|709
1591363800000|2020-06-05 13:30:00|216179.7|216029.7|216342.3|216192.3|216488.5|216338.5|216130|215980|807
1591364100000|2020-06-05 13:35:00|216335.6|216185.6|216150|216000|216531.5|216381.5|216044.7|215894.7|756
1591364400000|2020-06-05 13:40:00|216139.3|215989.3|216410.3|216260.3|216443.4|216293.4|215908.5|215758.5|753
1591364700000|2020-06-05 13:45:00|216391.7|216241.7|216726.2|216576.2|216747.8|216597.8|216381.8|216231.8|526
1591365000000|2020-06-05 13:50:00|216741|216591|216501.8|216351.8|216844.5|216694.5|216456|216306|403
1591365300000|2020-06-05 13:55:00|216513.9|216363.9|216795.9|216645.9|216890|216740|216438.3|216288.3|254
1591365600000|2020-06-05 14:00:00|216799.3|216649.3|216687.7|216537.7|216821.7|216671.7|216631|216481|367
1591365900000|2020-06-05 14:05:00|216694|216544|217057.3|216907.3|217057.4|216907.4|216646.3|216496.3|439
1591366200000|2020-06-05 14:10:00|217043.7|216893.7|217167.5|217017.5|217203.8|217053.8|216974.1|216824.1|428
1591366500000|2020-06-05 14:15:00|217176.4|217026.4|216968.5|216818.5|217398.6|217248.6|216892|216742|416
1591366800000|2020-06-05 14:20:00|216971.2|216821.2|216662.9|216512.9|217026.1|216876.1|216610.5|216460.5|420
1591367100000|2020-06-05 14:25:00|216654.3|216504.3|216637|216487|216712.1|216562.1|216460|216310|435
1591367400000|2020-06-05 14:30:00|216652|216502|216410.7|216260.7|216677.3|216527.3|216234.2|216084.2|440
1591367700000|2020-06-05 14:35:00|216411.6|216261.6|216379.4|216229.4|216432.7|216282.7|216024|215874|435
1591368000000|2020-06-05 14:40:00|216344.2|216194.2|216412.5|216262.5|216467.5|216317.5|216243.5|216093.5|431
1591368300000|2020-06-05 14:45:00|216423.1|216273.1|216315.3|216165.3|216532.5|216382.5|216244|216094|426
1591368600000|2020-06-05 14:50:00|216316.5|216166.5|216112.2|215962.2|216471.5|216321.5|216099.5|215949.5|416
1591368900000|2020-06-05 14:55:00|216135|215985|216103.6|215953.6|216279.8|216129.8|216040|215890|446
1591369200000|2020-06-05 15:00:00|216118.4|215968.4|215987|215837|216143.7|215993.7|215890.3|215740.3|442
1591369500000|2020-06-05 15:05:00|215982.2|215832.2|216019.9|215869.9|216109.2|215959.2|215948|215798|434
1591369800000|2020-06-05 15:10:00|216020.9|215870.9|215933.2|215783.2|216119|215969|215853.8|215703.8|385
1591370100000|2020-06-05 15:15:00|215930.9|215780.9|215995.9|215845.9|216035.8|215885.8|215894.1|215744.1|387
1591370400000|2020-06-05 15:20:00|215996.3|215846.3|215205|215055|215996.8|215846.8|215156.8|215006.8|428
1591370700000|2020-06-05 15:25:00|215202.4|215052.4|215190.4|215040.4|215274.5|215124.5|215086.8|214936.8|420
1591371000000|2020-06-05 15:30:00|215189.4|215039.4|215158.6|215008.6|215216.8|215066.8|215045.4|214895.4|436
1591371300000|2020-06-05 15:35:00|215146.2|214996.2|215174.5|215024.5|215209|215059|215117.1|214967.1|420
1591371600000|2020-06-05 15:40:00|215183.1|215033.1|215077.3|214927.3|215303.4|215153.4|215071.8|214921.8|434
1591371900000|2020-06-05 15:45:00|215083.1|214933.1|215184.6|215034.6|215330.4|215180.4|215011.1|214861.1|428
1591372200000|2020-06-05 15:50:00|215184.9|215034.9|215217.6|215067.6|215277.5|215127.5|215076.4|214926.4|425
1591372500000|2020-06-05 15:55:00|215224.6|215074.6|215591.1|215441.1|215627.1|215477.1|215224.5|215074.5|434
1591372800000|2020-06-05 16:00:00|215588.5|215438.5|215513.5|215363.5|215597|215447|215368.3|215218.3|429
1591373100000|2020-06-05 16:05:00|215493.8|215343.8|215460.9|215310.9|215538.9|215388.9|215195.2|215045.2|439
1591373400000|2020-06-05 16:10:00|215453.7|215303.7|215584.3|215434.3|215676.7|215526.7|215352.3|215202.3|410
1591373700000|2020-06-05 16:15:00|215545.7|215395.7|215889.5|215739.5|215912.7|215762.7|215488|215338|429
1591374000000|2020-06-05 16:20:00|215913.2|215763.2|215992.1|215842.1|216066.3|215916.3|215852.5|215702.5|416
1591374300000|2020-06-05 16:25:00|215992.8|215842.8|215863|215713|216034.8|215884.8|215836|215686|377
1591374600000|2020-06-05 16:30:00|215865.9|215715.9|215851.2|215701.2|215958.7|215808.7|215837.2|215687.2|414
1591374900000|2020-06-05 16:35:00|215845.8|215695.8|215821.9|215671.9|215860.9|215710.9|215622.1|215472.1|407
1591375200000|2020-06-05 16:40:00|215818.9|215668.9|216049|215899|216058.4|215908.4|215805.8|215655.8|400
1591375500000|2020-06-05 16:45:00|216050.6|215900.6|215993|215843|216050.6|215900.6|215940.2|215790.2|418
1591375800000|2020-06-05 16:50:00|215985.7|215835.7|215910.5|215760.5|216083.5|215933.5|215882.8|215732.8|422
1591376100000|2020-06-05 16:55:00|215904.4|215754.4|215747.9|215597.9|215980|215830|215692.6|215542.6|422
1591376400000|2020-06-05 17:00:00|215748.9|215598.9|215875.3|215725.3|215881.9|215731.9|215670.3|215520.3|425
1591376700000|2020-06-05 17:05:00|215874.8|215724.8|216008|215858|216008|215858|215831.2|215681.2|412
1591377000000|2020-06-05 17:10:00|216004.5|215854.5|215920.5|215770.5|216075.2|215925.2|215839.2|215689.2|429
1591377300000|2020-06-05 17:15:00|215920|215770|215706.2|215556.2|215934.8|215784.8|215695.5|215545.5|412
1591377600000|2020-06-05 17:20:00|215706.5|215556.5|215489.5|215339.5|215750.9|215600.9|215489.5|215339.5|405
1591377900000|2020-06-05 17:25:00|215491.7|215341.7|215498|215348|215735|215585|215486.5|215336.5|428
1591378200000|2020-06-05 17:30:00|215500.5|215350.5|215588.4|215438.4|215622.4|215472.4|215471.1|215321.1|421
1591378500000|2020-06-05 17:35:00|215580.2|215430.2|215588|215438|215682.5|215532.5|215383.1|215233.1|408
1591378800000|2020-06-05 17:40:00|215588.3|215438.3|215659|215509|215782.1|215632.1|215577.3|215427.3|437
1591379100000|2020-06-05 17:45:00|215669.1|215519.1|215871.1|215721.1|215907|215757|215661.5|215511.5|395
1591379400000|2020-06-05 17:50:00|215869.5|215719.5|215821.5|215671.5|215911.7|215761.7|215816.7|215666.7|407
1591379700000|2020-06-05 17:55:00|215833.7|215683.7|216143|215993|216188.1|216038.1|215818.5|215668.5|401
1591380000000|2020-06-05 18:00:00|216141.9|215991.9|215980|215830|216156.6|216006.6|215900|215750|426
1591380300000|2020-06-05 18:05:00|215975.8|215825.8|216347.5|216197.5|216364.8|216214.8|215972|215822|420
1591380600000|2020-06-05 18:10:00|216347.3|216197.3|216298.7|216148.7|216348.3|216198.3|216185.5|216035.5|412
1591380900000|2020-06-05 18:15:00|216297.2|216147.2|216373.8|216223.8|216373.8|216223.8|216223.1|216073.1|409
1591381200000|2020-06-05 18:20:00|216357.3|216207.3|216496.2|216346.2|216531.3|216381.3|216353.5|216203.5|392
1591381500000|2020-06-05 18:25:00|216497.9|216347.9|216307.9|216157.9|216497.9|216347.9|216241.5|216091.5|414
1591381800000|2020-06-05 18:30:00|216298.8|216148.8|216202.5|216052.5|216307.9|216157.9|216086.2|215936.2|416
1591382100000|2020-06-05 18:35:00|216190.5|216040.5|216072|215922|216551.1|216401.1|215989.8|215839.8|416
1591382400000|2020-06-05 18:40:00|216075.1|215925.1|216015.9|215865.9|216148.3|215998.3|215958.5|215808.5|436
1591382700000|2020-06-05 18:45:00|216031.5|215881.5|216276.2|216126.2|216296.5|216146.5|215993.8|215843.8|416
1591383000000|2020-06-05 18:50:00|216265|216115|216295.1|216145.1|216339.7|216189.7|216134.7|215984.7|425
1591383300000|2020-06-05 18:55:00|216303.9|216153.9|216515.4|216365.4|216612.4|216462.4|216233.1|216083.1|431
1591383600000|2020-06-05 19:00:00|216511.6|216361.6|216553.7|216403.7|216626.7|216476.7|216361.2|216211.2|440
1591383900000|2020-06-05 19:05:00|216543.2|216393.2|216609.2|216459.2|216649.6|216499.6|216525.5|216375.5|442
1591384200000|2020-06-05 19:10:00|216588.5|216438.5|216543.3|216393.3|216640.4|216490.4|216496.1|216346.1|547
1591384500000|2020-06-05 19:15:00|216511.6|216361.6|216230.4|216080.4|216574.9|216424.9|216230.4|216080.4|633
1591384800000|2020-06-05 19:20:00|216235.1|216085.1|216139.6|215989.6|216278|216128|216116.5|215966.5|656
1591385100000|2020-06-05 19:25:00|216133.9|215983.9|216006.7|215856.7|216217|216019|215959|215809|651
1591385400000|2020-06-05 19:30:00|216010.5|215860.5|216130.2|215980.2|216187.9|216037.9|216006.5|215856.5|722
1591385700000|2020-06-05 19:35:00|216132.6|215982.6|216162|216012|216226|216076|216064.9|215914.9|720
1591386000000|2020-06-05 19:40:00|216155.5|216005.5|216268.9|216118.9|216328.9|216178.9|216155.1|216005.1|677
1591386300000|2020-06-05 19:45:00|216265.3|216115.3|216434.8|216284.8|216519.6|216369.6|216263|216113|755
1591386600000|2020-06-05 19:50:00|216433.4|216283.4|216438.5|216288.5|216580.3|216430.3|216348.2|216198.2|755
1591386900000|2020-06-05 19:55:00|216436.6|216286.6|216393.2|216243.2|216530.1|216380.1|216377.4|216227.4|756
1591387200000|2020-06-05 20:00:00|216368.3|216218.3|216623|216473|216734.4|216584.4|216342.4|216192.4|692
1591387500000|2020-06-05 20:05:00|216612.7|216462.7|216456|216306|216656|216476.7|216392.1|216197.8|597
1591387800000|2020-06-05 20:10:00|216505.5|216355.5|216483.9|216333.9|216600|216450|216426.5|216276.5|540
1591388100000|2020-06-05 20:15:00|216476.5|216326.5|216474.5|216324.5|216528|216378|216422|216187.2|318
1591388400000|2020-06-05 20:20:00|216471.5|216321.5|216454.1|216304.1|216529.5|216379.5|216430.3|216248.7|305
1591388700000|2020-06-05 20:25:00|216464.7|216314.7|216345|216195|216504.1|216354.1|216344|216194|432
1591389000000|2020-06-05 20:30:00|216372.7|216222.7|216304.5|216154.5|216509.9|216359.9|216304.5|216154.5|515
1591389300000|2020-06-05 20:35:00|216349|216199|216326.5|216176.5|216456.9|216306.9|216260.5|216110.5|387
1591389600000|2020-06-05 20:40:00|216328.4|216178.4|216109.4|215959.4|216341|216178.4|216061.6|215795.4|422
1591389900000|2020-06-05 20:45:00|216105.6|215955.6|215729.7|215579.7|216118.5|215968.5|215723.7|215491.3|386
1591390200000|2020-06-05 20:50:00|215732.2|215582.2|215842.3|215692.3|215924.8|215774.8|215725.1|215575.1|375
1591390500000|2020-06-05 20:55:00|215840.5|215690.5|216031|215682|216185|215836|215744.6|215522|238
1591560000000|2020-06-07 20:00:00|216197|215803|216197|215803|216197|215803|216197|215803|1
1591560600000|2020-06-07 20:10:00|216202|215808|216197|215803|216202|215808|216197|215803|2
1591561200000|2020-06-07 20:20:00|216202|215808|216197|215803|216202|215808|216197|215803|2
1591563000000|2020-06-07 20:50:00|216302|215908|216302|215908|216302|215908|216302|215908|1
1591563300000|2020-06-07 20:55:00|216302.1|215908.1|216315.9|215921.9|216342.1|215948.1|216297|215903|12
1591563600000|2020-06-07 21:00:00|216331|215937|216337|215943|216395.7|216001.7|216271.1|215877.1|24
1591563900000|2020-06-07 21:05:00|216400|216006|216310.7|215916.7|216400|216006|216282.6|215888.6|62
1591564200000|2020-06-07 21:10:00|216304.9|215910.9|216241.5|215887.5|216363.7|216009.7|216221.1|215867.1|110
1591564500000|2020-06-07 21:15:00|216232.1|215878.1|216271.4|215917.4|216288.4|215934.4|216204.9|215850.9|67
1591564800000|2020-06-07 21:20:00|216230.6|215876.6|216273|215919|216282|215928|216201.8|215847.8|58
1591565100000|2020-06-07 21:25:00|216279|215925|216220.8|215871.8|216279.5|215930.5|216213.3|215864.3|48
1591565400000|2020-06-07 21:30:00|216240.5|215891.5|216268.7|215919.7|216280.8|215931.8|216200.2|215851.2|85
1591565700000|2020-06-07 21:35:00|216262.1|215913.1|216269.6|215920.6|216276.6|215927.6|216200.2|215851.2|88
1591566000000|2020-06-07 21:40:00|216228.6|215879.6|216254.2|215905.2|216279.5|215930.5|216183.4|215834.4|61
1591566300000|2020-06-07 21:45:00|216203.4|215854.4|215942.5|215593.5|216281.4|215932.4|215804.7|215455.7|308
1591566600000|2020-06-07 21:50:00|215939.9|215590.9|216264.1|215915.1|216275.8|215926.8|215923.4|215574.4|213
1591566900000|2020-06-07 21:55:00|216249.9|215900.9|216244.5|215895.5|216292.3|215943.3|216231.2|215882.2|71
1591567200000|2020-06-07 22:00:00|216059.5|215710.5|215791.9|215442.9|216147.4|215798.4|215724.8|215375.8|439
1591567500000|2020-06-07 22:05:00|215792.2|215443.2|215674.2|215325.2|215877.7|215528.7|215592|215243|329
1591567800000|2020-06-07 22:10:00|215677.2|215328.2|215574.8|215245.6|215740.8|215391.8|215468.7|215215.9|343
1591568100000|2020-06-07 22:15:00|215578.8|215242.8|215415.1|215265.1|215647.8|215394.9|215349.5|215199.5|306
1591568400000|2020-06-07 22:20:00|215491.5|215189.3|215414.6|215264.6|215543|215356.9|215380.1|215180.4|237
1591568700000|2020-06-07 22:25:00|215415.8|215265.8|215418.9|215268.9|215510.8|215290.2|215370.7|215150.6|223
1591569000000|2020-06-07 22:30:00|215496.6|215204.8|215445.4|215295.4|215552.9|215337.2|215385.5|215204.8|341
1591569300000|2020-06-07 22:35:00|215420.9|215270.9|215446.8|215296.8|215559.6|215354.2|215420.9|215232|280
1591569600000|2020-06-07 22:40:00|215446.6|215296.6|215178.9|215028.9|215523|215317.1|215168.4|214953.4|289
1591569900000|2020-06-07 22:45:00|215180.1|215030.1|215184.4|215034.4|215280.3|215100|215172|215018.6|220
1591570200000|2020-06-07 22:50:00|215169.4|215019.4|215188.2|215038.2|215303.6|215070.4|215137|214871.5|246
1591570500000|2020-06-07 22:55:00|215190.9|215040.9|215206.2|215056.2|215263|215113|215169.3|214941.6|265
1591570800000|2020-06-07 23:00:00|215208.2|215058.2|215177.6|215027.6|215279.2|215129.2|215176.1|215004.8|310
1591571100000|2020-06-07 23:05:00|215176.7|215026.7|215152.7|215002.7|215235.4|215061.6|215140.5|214956.6|268
1591571400000|2020-06-07 23:10:00|215151.5|215001.5|215146.2|214996.2|215182.2|215032.2|215134.4|214984.4|221
1591571700000|2020-06-07 23:15:00|215158.8|215008.8|215134|214984|215180.7|215026.3|215115.2|214924.9|273
1591572000000|2020-06-07 23:20:00|215134.8|214984.8|215139.5|214989.5|215148.1|214998.1|215096.2|214946.2|305
1591572300000|2020-06-07 23:25:00|215139.4|214989.4|215130.8|214980.8|215158|215008|215109.9|214959.9|301
1591572600000|2020-06-07 23:30:00|215118.5|214968.5|215112.3|214962.3|215159.7|214992.7|215089.8|214896.7|285
1591572900000|2020-06-07 23:35:00|215114.8|214964.8|215060.8|214910.8|215131.2|214981.2|215055.3|214905.3|328
1591573200000|2020-06-07 23:40:00|215056.9|214906.9|215016.8|214866.8|215118.1|214927.8|215007|214828.8|326
1591573500000|2020-06-07 23:45:00|215020|214870|215066.5|214916.5|215198.8|214982.7|215016.5|214866.5|338
1591573800000|2020-06-07 23:50:00|215061|214911|215006.7|214856.7|215074|214924|214987.6|214837.6|362
1591574100000|2020-06-07 23:55:00|215001.7|214851.7|214881.3|214731.3|215012.4|214862.4|214825.7|214604.5|448
1591574400000|2020-06-08 00:00:00|214884.3|214734.3|215426|215276|215429.3|215279.3|214884.3|214734.3|518
1591574700000|2020-06-08 00:05:00|215425.1|215275.1|215431.2|215164.7|215509.6|215359.6|215274.3|215060.1|468
1591575000000|2020-06-08 00:10:00|215430.8|215163.6|215374|215224|215448.6|215228.6|215238.5|215053|413
1591575300000|2020-06-08 00:15:00|215358.3|215208.3|215465.9|215315.9|215510.1|215334.3|215358.3|215208.3|579
1591575600000|2020-06-08 00:20:00|215465.2|215315.2|215376.2|215226.2|215563.9|215355.5|215365.1|215159|481
1591575900000|2020-06-08 00:25:00|215369.6|215219.6|215268.7|215118.7|215443.7|215227.4|215187.2|215016.9|415
1591576200000|2020-06-08 00:30:00|215273.2|215123.2|215381.7|215231.7|215468.3|215313.6|215267.7|215113.6|455
1591576500000|2020-06-08 00:35:00|215395.7|215245.7|215434.6|215284.6|215472|215291.7|215373.7|215216.7|260
1591576800000|2020-06-08 00:40:00|215435.5|215285.5|215372.7|215222.7|215455.4|215305.4|215363.9|215213.9|314
1591577100000|2020-06-08 00:45:00|215377.7|215227.7|215301.8|215151.8|215471.8|215283.2|215286.6|215072.1|352
1591577400000|2020-06-08 00:50:00|215370|215086.8|215307.3|215157.3|215438.8|215202.6|215243.6|215073.4|420
1591577700000|2020-06-08 00:55:00|215307.9|215157.9|215323.6|215173.6|215423.8|215198.8|215274.3|215124.3|366
1591578000000|2020-06-08 01:00:00|215322.8|215172.8|215314.8|215164.8|215388|215238|215221.1|215071.1|411
1591578300000|2020-06-08 01:05:00|215317.2|215167.2|215340.9|215190.9|215391.5|215241.5|215307.4|215157.4|383
1591578600000|2020-06-08 01:10:00|215341.8|215191.8|215576.3|215426.3|215583.8|215433.8|215334|215160.5|432
1591578900000|2020-06-08 01:15:00|215570|215420|215562.3|215412.3|215638.6|215488.6|215544|215394|460
1591579200000|2020-06-08 01:20:00|215563.1|215413.1|215709.7|215559.7|215757.8|215607.8|215563.1|215382|498
1591579500000|2020-06-08 01:25:00|215696.5|215546.5|215680.4|215530.4|215769.1|215619.1|215642.8|215492.8|410
1591579800000|2020-06-08 01:30:00|215675|215525|215648.5|215344.5|215725.1|215570.3|215528.8|215303.7|479
1591580100000|2020-06-08 01:35:00|215653|215340.8|215690.2|215540.2|215738|215559.4|215529.8|215308.2|496
1591580400000|2020-06-08 01:40:00|215697|215547|215757.2|215607.2|215793.2|215643.2|215651.7|215470.3|492
1591580700000|2020-06-08 01:45:00|215748.6|215598.6|215672.9|215522.9|215795.9|215645.9|215640.4|215387.2|452
1591581000000|2020-06-08 01:50:00|215667|215517|215600.1|215450.1|215767.5|215564.5|215565.3|215329.6|385
1591581300000|2020-06-08 01:55:00|215595.3|215445.3|215662.7|215512.7|215679.4|215529.4|215486.6|215291.1|449
1591581600000|2020-06-08 02:00:00|215659.8|215509.8|215762.6|215612.6|215860.8|215710.8|215624|215474|511
1591581900000|2020-06-08 02:05:00|215746.7|215596.7|215708.6|215558.6|215799.3|215649.3|215634|215484|476
1591582200000|2020-06-08 02:10:00|215710.6|215560.6|215744.3|215594.3|215755.4|215605.4|215629.7|215479.7|400
1591582500000|2020-06-08 02:15:00|215745|215595|215737.1|215587.1|215752.7|215602.7|215664.2|215514.2|339
1591582800000|2020-06-08 02:20:00|215737.6|215587.6|215706.9|215556.9|215742.4|215592.4|215653.3|215479.7|336
1591583100000|2020-06-08 02:25:00|215703.9|215553.9|215675.2|215525.2|215753.6|215603.6|215651|215463|363
1591583400000|2020-06-08 02:30:00|215687.1|215537.1|215670.7|215520.7|215765.4|215615.4|215639.9|215489.9|359
1591583700000|2020-06-08 02:35:00|215675.5|215525.5|215502.6|215352.6|215723.4|215537.7|215477.4|215327.4|404
1591584000000|2020-06-08 02:40:00|215500.1|215350.1|215477.1|215327.1|215540.4|215390.4|215395.5|215245.5|359
1591584300000|2020-06-08 02:45:00|215476.5|215326.5|215476.4|215326.4|215510|215360|215385.3|215235.3|349
1591584600000|2020-06-08 02:50:00|215478|215328|215497.4|215347.4|215557.4|215389|215455|215261|363
1591584900000|2020-06-08 02:55:00|215489|215339|215565.1|215415.1|215680|215475.9|215486.5|215336.5|442
1591585200000|2020-06-08 03:00:00|215565.5|215415.5|215511|215361|215615.1|215465.1|215466.7|215316.7|432
1591585500000|2020-06-08 03:05:00|215515.7|215365.7|215536.4|215386.4|215583.7|215433.7|215500.5|215350.5|354
1591585800000|2020-06-08 03:10:00|215533.4|215383.4|215516.8|215366.8|215553.4|215403.4|215466.6|215316.6|344
1591586100000|2020-06-08 03:15:00|215523.1|215373.1|215584.4|215434.4|215629|215435.8|215485.3|215335.3|298
1591586400000|2020-06-08 03:20:00|215583.5|215433.5|215577.7|215427.7|215591.7|215441.7|215521.4|215371.4|340
1591586700000|2020-06-08 03:25:00|215576.1|215426.1|215613.1|215463.1|215639.4|215489.4|215570.3|215420.3|345
1591587000000|2020-06-08 03:30:00|215613|215463|215607.6|215457.6|215637.8|215487.8|215569.3|215419.3|329
1591587300000|2020-06-08 03:35:00|215603.8|215453.8|215576.9|215426.9|215656.5|215506.5|215568|215398|323
1591587600000|2020-06-08 03:40:00|215577.2|215427.2|215619.1|215469.1|215619.9|215469.9|215570.7|215420.7|275
1591587900000|2020-06-08 03:45:00|215612.4|215462.4|215639.6|215489.6|215655.1|215505.1|215586.4|215436.4|393
1591588200000|2020-06-08 03:50:00|215636.4|215486.4|215634.8|215484.8|215660.2|215510.2|215598.9|215448.9|367
1591588500000|2020-06-08 03:55:00|215634.9|215484.9|215626.5|215476.5|215652.7|215502.7|215604.7|215454.7|265
1591588800000|2020-06-08 04:00:00|215618.1|215468.1|215602.3|215452.3|215640|215490|215595.8|215445.8|260
1591589100000|2020-06-08 04:05:00|215601.6|215451.6|215634.8|215484.8|215640.8|215490.8|215584.9|215434.9|273
1591589400000|2020-06-08 04:10:00|215634.9|215484.9|215634|215484|215637.8|215487.8|215614|215464|237
1591589700000|2020-06-08 04:15:00|215626.1|215476.1|215608.7|215458.7|215642.5|215492.5|215592.6|215442.6|234
1591590000000|2020-06-08 04:20:00|215615.2|215465.2|215709.9|215559.9|215709.9|215559.9|215581.4|215431.4|301
1591590300000|2020-06-08 04:25:00|215698.5|215548.5|215764|215614|215776.8|215626.8|215688.9|215538.9|310
1591590600000|2020-06-08 04:30:00|215767.9|215617.9|215746.1|215596.1|215794.8|215644.8|215718.4|215568.4|338
1591590900000|2020-06-08 04:35:00|215745.7|215595.7|215736.8|215586.8|215771.2|215621.2|215708.6|215558.6|381
1591591200000|2020-06-08 04:40:00|215738.9|215588.9|215663.1|215513.1|215755.1|215605.1|215653|215503|370
1591591500000|2020-06-08 04:45:00|215665.1|215515.1|215668.7|215518.7|215701.3|215551.3|215644.3|215494.3|254
1591591800000|2020-06-08 04:50:00|215669.4|215519.4|215621.4|215471.4|215720|215570|215602|215452|334
1591592100000|2020-06-08 04:55:00|215621.2|215471.2|215647.9|215497.9|215663|215513|215590.1|215440.1|243
1591592400000|2020-06-08 05:00:00|215640.3|215490.3|215660|215510|215673.3|215523.3|215591.5|215441.5|323
1591592700000|2020-06-08 05:05:00|215659.7|215509.7|215716.1|215566.1|215752.8|215602.8|215628.5|215478.5|347
1591593000000|2020-06-08 05:10:00|215719.3|215569.3|215663.2|215513.2|215749|215599|215629.8|215479.8|455
1591593300000|2020-06-08 05:15:00|215652.8|215502.8|215683.8|215533.8|215715.2|215565.2|215626.5|215476.5|345
1591593600000|2020-06-08 05:20:00|215677.5|215527.5|215718.9|215568.9|215735.4|215585.4|215634.5|215484.5|363
1591593900000|2020-06-08 05:25:00|215720.6|215570.6|215699.3|215549.3|215720.6|215570.6|215645.6|215495.6|422
1591594200000|2020-06-08 05:30:00|215700.7|215550.7|215723.3|215573.3|215749.7|215599.7|215664.6|215514.6|455
1591594500000|2020-06-08 05:35:00|215721.4|215571.4|215700.6|215550.6|215753.5|215603.5|215678.4|215528.4|366
1591594800000|2020-06-08 05:40:00|215699.9|215549.9|215678.8|215528.8|215734.2|215584.2|215637.8|215487.8|392
1591595100000|2020-06-08 05:45:00|215666.6|215516.6|215694.1|215544.1|215719.9|215569.9|215629.5|215479.5|378
1591595400000|2020-06-08 05:50:00|215696.1|215546.1|215499|215349|215719.3|215569.3|215488.4|215338.4|445
1591595700000|2020-06-08 05:55:00|215498.1|215348.1|215487.3|215337.3|215524.4|215374.4|215457|215307|438
1591596000000|2020-06-08 06:00:00|215457.6|215307.6|215746.6|215596.6|215775.2|215625.2|215428|215278|550
1591596300000|2020-06-08 06:05:00|215748.2|215598.2|215657.6|215507.6|215810.8|215660.8|215640.6|215490.6|499
1591596600000|2020-06-08 06:10:00|215660.7|215510.7|215555.5|215405.5|215666.4|215514.1|215474.6|215324.6|482
1591596900000|2020-06-08 06:15:00|215555|215405|215528.6|215378.6|215601.5|215451.5|215505.8|215327|365
1591597200000|2020-06-08 06:20:00|215526.4|215376.4|215498.3|215348.3|215553.8|215387.3|215447.4|215297.4|457
1591597500000|2020-06-08 06:25:00|215497.8|215347.8|215479.3|215329.3|215561.8|215374|215461.3|215303.8|445
1591597800000|2020-06-08 06:30:00|215479.5|215329.5|215526.2|215376.2|215535.5|215385.5|215438.6|215288.6|464
1591598100000|2020-06-08 06:35:00|215510.9|215360.9|215482.7|215332.7|215541.2|215391.2|215447|215297|429
1591598400000|2020-06-08 06:40:00|215492.2|215342.2|215528.3|215378.3|215530.3|215380.3|215460|215310|430
1591598700000|2020-06-08 06:45:00|215527.3|215377.3|215528.3|215378.3|215541.8|215391.8|215444.4|215294.4|406
1591599000000|2020-06-08 06:50:00|215537.5|215387.5|215465.6|215315.6|215546.6|215396.6|215444.8|215294.8|405
1591599300000|2020-06-08 06:55:00|215466|215316|215453.6|215303.6|215568.3|215418.3|215415.6|215265.6|471
1591599600000|2020-06-08 07:00:00|215458.6|215308.6|215761.9|215611.9|215775|215625|215456.8|215306.8|615
1591599900000|2020-06-08 07:05:00|215758.8|215608.8|215659.2|215509.2|215792|215642|215626.8|215476.8|576
1591600200000|2020-06-08 07:10:00|215663.9|215513.9|215712.3|215562.3|215723.9|215573.9|215518.2|215368.2|570
1591600500000|2020-06-08 07:15:00|215719.7|215569.7|215897.8|215747.8|216085.2|215935.2|215719.4|215569.4|651
1591600800000|2020-06-08 07:20:00|215900.5|215750.5|215950.2|215800.2|216050.2|215900.2|215860.6|215710.6|632
1591601100000|2020-06-08 07:25:00|215940.1|215790.1|215978|215828|216040.1|215841.1|215849.8|215699.8|586
1591601400000|2020-06-08 07:30:00|215980.9|215830.9|215740.4|215590.4|215983.6|215833.6|215633.6|215483.6|623
1591601700000|2020-06-08 07:35:00|215727.8|215577.8|215499.8|215349.8|215744.2|215594.2|215463.2|215313.2|558
1591602000000|2020-06-08 07:40:00|215504.4|215354.4|215331.8|215181.8|215509.7|215359.7|215226.5|215076.5|585
1591602300000|2020-06-08 07:45:00|215329.1|215179.1|215438.5|215288.5|215445.3|215295.3|215297.1|215147.1|552
1591602600000|2020-06-08 07:50:00|215436.8|215286.8|215512.8|215362.8|215530.8|215380.8|215344|215194|550
1591602900000|2020-06-08 07:55:00|215517.4|215367.4|215661.9|215511.9|215681.4|215531.4|215465.2|215315.2|572
1591603200000|2020-06-08 08:00:00|215673.4|215523.4|215638.3|215488.3|215730.8|215580.8|215613.8|215463.8|530
1591603500000|2020-06-08 08:05:00|215627.3|215477.3|215599.1|215449.1|215685.4|215535.4|215597.6|215447.6|552
1591603800000|2020-06-08 08:10:00|215592.5|215442.5|215390.7|215240.7|215643.6|215493.6|215381.2|215231.2|559
1591604100000|2020-06-08 08:15:00|215387.4|215237.4|215106.2|214956.2|215440.1|215290.1|215106.2|214956.2|556
1591604400000|2020-06-08 08:20:00|215103.9|214953.9|215099.4|214949.4|215154|215004|215040.3|214890.3|599
1591604700000|2020-06-08 08:25:00|215094.6|214944.6|215007.7|214857.7|215109.3|214959.3|214989.9|214839.9|589
1591605000000|2020-06-08 08:30:00|215010|214860|214995|214845|215070.6|214920.6|214982.8|214832.8|580
1591605300000|2020-06-08 08:35:00|214994.5|214844.5|215006.8|214856.8|215090.8|214940.8|214987.9|214837.9|580
1591605600000|2020-06-08 08:40:00|215012.2|214862.2|215106.9|214956.9|215144.1|214994.1|214936.7|214786.7|570
1591605900000|2020-06-08 08:45:00|215099.4|214949.4|215011.6|214861.6|215111.3|214961.3|214970.5|214820.5|530
1591606200000|2020-06-08 08:50:00|215009.8|214859.8|215028.9|214878.9|215078.2|214928.2|214939.4|214789.4|569
1591606500000|2020-06-08 08:55:00|215028.7|214878.7|215016.4|214866.4|215037.6|214887.6|214964.8|214814.8|559
1591606800000|2020-06-08 09:00:00|215007.4|214857.4|215077.6|214927.6|215094|214944|215006.7|214856.7|532
1591607100000|2020-06-08 09:05:00|215089|214939|215093.8|214943.8|215110.5|214960.5|214990.1|214840.1|542
1591607400000|2020-06-08 09:10:00|215093.4|214943.4|215356.7|215206.7|215369.9|215219.9|215085.6|214935.6|533
1591607700000|2020-06-08 09:15:00|215357|215207|215328.4|215178.4|215556.8|215406.8|215302.4|215152.4|616
1591608000000|2020-06-08 09:20:00|215330.2|215180.2|215279|215129|215369.7|215219.7|215262.9|215112.9|471
1591608300000|2020-06-08 09:25:00|215273.5|215123.5|215038.8|214888.8|215280.5|215130.5|215023.3|214873.3|452
1591608600000|2020-06-08 09:30:00|215038.6|214888.6|214993.4|214843.4|215090.7|214940.7|214981.9|214831.9|412
1591608900000|2020-06-08 09:35:00|214982.2|214832.2|215183.3|215033.3|215194.1|215044.1|214949.9|214799.9|537
1591609200000|2020-06-08 09:40:00|215186.7|215036.7|215361.8|215211.8|215381.8|215231.8|215167.6|215017.6|502
1591609500000|2020-06-08 09:45:00|215361.7|215211.7|215285.2|215135.2|215363.1|215213.1|215211|215061|480
1591609800000|2020-06-08 09:50:00|215289|215139|215188.3|215038.3|215289|215139|215179.9|215029.9|507
1591610100000|2020-06-08 09:55:00|215177.2|215027.2|215272.3|215122.3|215415.7|215265.7|215154.7|215004.7|544
1591610400000|2020-06-08 10:00:00|215268.7|215118.7|215378|215228|215383.2|215233.2|215239.4|215089.4|542
1591610700000|2020-06-08 10:05:00|215378.5|215228.5|215516.3|215366.3|215575.6|215425.6|215378.5|215228.5|569
1591611000000|2020-06-08 10:10:00|215521.9|215371.9|215686.1|215536.1|215727.8|215577.8|215505.7|215355.7|562
1591611300000|2020-06-08 10:15:00|215695.3|215545.3|215671.8|215521.8|215707.1|215557.1|215640.9|215490.9|504
1591611600000|2020-06-08 10:20:00|215673.1|215523.1|215572.4|215422.4|215708.1|215558.1|215558.1|215408.1|573
1591611900000|2020-06-08 10:25:00|215567.1|215417.1|215514.9|215364.9|215592|215442|215485.1|215335.1|584
1591612200000|2020-06-08 10:30:00|215517.6|215367.6|215403.8|215253.8|215538.3|215388.3|215338.6|215121|533
1591612500000|2020-06-08 10:35:00|215405.2|215255.2|215408.5|215258.5|215550.3|215400.3|215366.9|215216.9|556
1591612800000|2020-06-08 10:40:00|215416.6|215266.6|215435.8|215285.8|215566.1|215416.1|215387.5|215237.5|545
1591613100000|2020-06-08 10:45:00|215435|215285|215501|215351|215550.2|215396.9|215415.4|215265.4|572
1591613400000|2020-06-08 10:50:00|215514.6|215364.6|215624.6|215474.6|215663.6|215513.6|215491|215341|522
1591613700000|2020-06-08 10:55:00|215623.1|215473.1|215621.6|215471.6|215650.7|215500.7|215573.4|215423.4|470
1591614000000|2020-06-08 11:00:00|215626.9|215476.9|215593.7|215443.7|215703.1|215553.1|215575.9|215425.9|553
1591614300000|2020-06-08 11:05:00|215595.1|215445.1|215622.4|215472.4|215664.7|215514.7|215568.8|215418.8|554
1591614600000|2020-06-08 11:10:00|215631|215481|215672|215522|215707.5|215557.5|215600.8|215450.8|527
1591614900000|2020-06-08 11:15:00|215665.8|215515.8|215342.4|215192.4|215665.8|215515.8|215328.4|215178.4|498
1591615200000|2020-06-08 11:20:00|215339.8|215189.8|215495.8|215345.8|215520.7|215370.7|215336.7|215186.7|489
1591615500000|2020-06-08 11:25:00|215504.2|215354.2|215529.3|215379.3|215577|215427|215466|215316|513
1591615800000|2020-06-08 11:30:00|215562.6|215412.6|215645.6|215495.6|215648.8|215498.8|215502.2|215352.2|563
1591616100000|2020-06-08 11:35:00|215645.7|215495.7|215958|215808|215970.5|215820.5|215645.7|215495.7|536
1591616400000|2020-06-08 11:40:00|215962.6|215812.6|215743|215593|215963.8|215813.8|215737.8|215587.8|498
1591616700000|2020-06-08 11:45:00|215742.2|215592.2|215597.9|215447.9|215742.5|215592.5|215520.4|215370.4|547
1591617000000|2020-06-08 11:50:00|215593.6|215443.6|215614.9|215464.9|215651.2|215501.2|215589.4|215439.4|508
1591617300000|2020-06-08 11:55:00|215608|215458|215603.1|215453.1|215649.4|215499.4|215526.4|215376.4|547
1591617600000|2020-06-08 12:00:00|215603.7|215453.7|215470|215320|215704.5|215554.5|215394.5|215244.5|675
1591617900000|2020-06-08 12:05:00|215470.1|215320.1|215486.8|215336.8|215521.5|215371.5|215414.3|215264.3|634
1591618200000|2020-06-08 12:10:00|215484.3|215334.3|215678.5|215528.5|215678.5|215528.5|215468.4|215318.4|597
1591618500000|2020-06-08 12:15:00|215677.5|215527.5|215579.1|215429.1|215812.9|215662.9|215578.7|215428.7|691
1591618800000|2020-06-08 12:20:00|215549.5|215399.5|215403.2|215253.2|215640.7|215490.7|215330.7|215180.7|723
1591619100000|2020-06-08 12:25:00|215399.5|215249.5|215671.8|215521.8|215754.2|215604.2|215399.5|215249.5|643
1591619400000|2020-06-08 12:30:00|215671.4|215521.4|215742.4|215592.4|215767.1|215617.1|215454.1|215304.1|661
1591619700000|2020-06-08 12:35:00|215741.9|215591.9|216003.4|215853.4|216020.5|215870.5|215711|215561|673
1591620000000|2020-06-08 12:40:00|216003.3|215853.3|216031.4|215881.4|216120|215970|215872.6|215722.6|671
1591620300000|2020-06-08 12:45:00|216031|215881|215859.3|215709.3|216084.3|215934.3|215702.8|215552.8|679
1591620600000|2020-06-08 12:50:00|215859.1|215709.1|215962.5|215812.5|216002.9|215852.9|215785.5|215635.5|673
1591620900000|2020-06-08 12:55:00|215964.4|215814.4|216388.5|216238.5|216392.5|216242.5|215877.1|215727.1|699
1591621200000|2020-06-08 13:00:00|216390.7|216240.7|216316.2|216166.2|216514.6|216364.6|216208.3|216058.3|695
1591621500000|2020-06-08 13:05:00|216315.3|216165.3|216016.5|215866.5|216372.6|216222.6|216004.8|215854.8|731
1591621800000|2020-06-08 13:10:00|216005|215855|215727.4|215577.4|216012.8|215873.8|215527.1|215377.1|746
1591622100000|2020-06-08 13:15:00|215725.1|215575.1|215958.5|215808.5|215979.6|215829.6|215720.3|215570.3|662
1591622400000|2020-06-08 13:20:00|215959.3|215809.3|215953.5|215803.5|215995.9|215845.9|215860.9|215710.9|664
1591622700000|2020-06-08 13:25:00|215953.3|215803.3|216054.9|215904.9|216074.7|215924.7|215939.6|215789.6|645
1591623000000|2020-06-08 13:30:00|216051|215901|215729.6|215579.6|216051|215901|215666.3|215516.3|754
1591623300000|2020-06-08 13:35:00|215725.1|215575.1|215826.6|215676.6|215910.3|215760.3|215700|215550|760
1591623600000|2020-06-08 13:40:00|215827|215677|215958.5|215808.5|216057.2|215907.2|215824.3|215674.3|744
1591623900000|2020-06-08 13:45:00|215945.6|215795.6|215968.9|215818.9|216063.7|215913.7|215884.2|215734.2|769
1591624200000|2020-06-08 13:50:00|215966.6|215816.6|215957.7|215807.7|216014.3|215864.3|215915.2|215765.2|757
1591624500000|2020-06-08 13:55:00|215957.5|215807.5|216330.7|216180.7|216433.5|216283.5|215951.4|215801.4|747
1591624800000|2020-06-08 14:00:00|216305.6|216155.6|216214.9|216064.9|216379.3|216229.3|216136.1|215986.1|770
1591625100000|2020-06-08 14:05:00|216213.7|216063.7|216206.3|216056.3|216284.1|216134.1|216023|215873|737
1591625400000|2020-06-08 14:10:00|216206.4|216056.4|216546.9|216396.9|216563.3|216413.3|216176.7|216026.7|713
1591625700000|2020-06-08 14:15:00|216545.3|216395.3|216585.4|216435.4|216604.7|216454.7|216509.9|216359.9|620
1591626000000|2020-06-08 14:20:00|216573.8|216423.8|216787.5|216637.5|216861.1|216711.1|216554.6|216404.6|672
1591626300000|2020-06-08 14:25:00|216788.4|216638.4|217226.3|217076.3|217279.4|217129.4|216785.5|216635.5|751
1591626600000|2020-06-08 14:30:00|217228.3|217078.3|217218.6|217068.6|217285.1|217135.1|217049.4|216899.4|742
1591626900000|2020-06-08 14:35:00|217222.9|217072.9|216999.7|216849.7|217267.1|217117.1|216891.5|216741.5|744
1591627200000|2020-06-08 14:40:00|216999.5|216849.5|217234|217084|217277.6|217127.6|216975.2|216825.2|690
1591627500000|2020-06-08 14:45:00|217233.2|217083.2|217209|217059|217292.1|217142.1|217184.2|217034.2|658
1591627800000|2020-06-08 14:50:00|217209.2|217059.2|216660.7|216510.7|217211.2|217061.2|216641.8|216491.8|702
1591628100000|2020-06-08 14:55:00|216661|216511|216990.4|216840.4|217081.6|216931.6|216661|216511|759
1591628400000|2020-06-08 15:00:00|216987.2|216837.2|216799.5|216649.5|217079.5|216929.5|216787.8|216637.8|762
1591628700000|2020-06-08 15:05:00|216797.7|216647.7|216797.2|216647.2|216897.7|216747.7|216771.5|216621.5|616
1591629000000|2020-06-08 15:10:00|216797.7|216647.7|216427.8|216277.8|216797.7|216647.7|216345.6|216195.6|714
1591629300000|2020-06-08 15:15:00|216423.7|216273.7|216340.8|216190.8|216464|216314|216192.6|216042.6|640
1591629600000|2020-06-08 15:20:00|216341.8|216191.8|216748|216598|216760.5|216610.5|216341.8|216191.8|739
1591629900000|2020-06-08 15:25:00|216737.4|216587.4|216784.1|216634.1|216846.8|216696.8|216664.4|216514.4|696
1591630200000|2020-06-08 15:30:00|216775.5|216625.5|216663.6|216513.6|216848.7|216698.7|216654.1|216504.1|707
1591630500000|2020-06-08 15:35:00|216664.4|216514.4|216608.9|216458.9|216724.4|216574.4|216608.9|216458.9|612
1591630800000|2020-06-08 15:40:00|216599.1|216449.1|216764.7|216614.7|216841.2|216691.2|216463.9|216313.9|700
1591631100000|2020-06-08 15:45:00|216753.8|216603.8|216513.9|216363.9|216793.3|216643.3|216505.3|216355.3|672
1591631400000|2020-06-08 15:50:00|216486.6|216336.6|216543.3|216393.3|216560.5|216410.5|216368.4|216218.4|617
1591631700000|2020-06-08 15:55:00|216519.2|216369.2|216571|216421|216576.7|216426.7|216429.5|216279.5|704
1591632000000|2020-06-08 16:00:00|216548|216398|216483.7|216333.7|216548|216398|216451|216301|621
1591632300000|2020-06-08 16:05:00|216467.5|216317.5|216260.2|216110.2|216471.2|216321.2|216235.2|216085.2|567
1591632600000|2020-06-08 16:10:00|216260.6|216110.6|216394.5|216244.5|216395.8|216245.8|216258|216108|648
1591632900000|2020-06-08 16:15:00|216393|216243|216364.5|216214.5|216397.9|216247.9|216356.4|216206.4|679
1591633200000|2020-06-08 16:20:00|216331.1|216181.1|216301|216151|216351.7|216201.7|216223.2|216073.2|595
1591633500000|2020-06-08 16:25:00|216300.5|216150.5|216332.3|216182.3|216336.5|216186.5|216283|216133|553
1591633800000|2020-06-08 16:30:00|216322.3|216172.3|216359.9|216209.9|216379.1|216229.1|216311.6|216161.6|623
1591634100000|2020-06-08 16:35:00|216345.1|216195.1|216297|216147|216418|216268|216278.7|216128.7|612
1591634400000|2020-06-08 16:40:00|216292.7|216142.7|216380|216230|216425.5|216275.5|216198.8|216048.8|576
1591634700000|2020-06-08 16:45:00|216386.1|216236.1|216086.7|215936.7|216416.8|216266.8|216082.5|215932.5|711
1591635000000|2020-06-08 16:50:00|216087.7|215937.7|216087.9|215937.9|216099.3|215949.3|216043.1|215893.1|527
1591635300000|2020-06-08 16:55:00|216087|215937|216019.4|215869.4|216092.6|215942.6|215981.7|215831.7|597
1591635600000|2020-06-08 17:00:00|216016.4|215866.4|215998|215848|216045.5|215895.5|215982.5|215832.5|559
1591635900000|2020-06-08 17:05:00|215998.1|215848.1|216021.3|215871.3|216033.5|215883.5|215978.3|215828.3|526
1591636200000|2020-06-08 17:10:00|216020.9|215870.9|216002.7|215852.7|216031.3|215881.3|215974.3|215824.3|461
1591636500000|2020-06-08 17:15:00|216002.9|215852.9|216066.5|215916.5|216081.9|215931.9|215980.7|215830.7|569
1591636800000|2020-06-08 17:20:00|216064.3|215914.3|216068.7|215918.7|216142.6|215992.6|216044.5|215894.5|619
1591637100000|2020-06-08 17:25:00|216068.2|215918.2|215987.7|215837.7|216078.9|215928.9|215984|215834|567
1591637400000|2020-06-08 17:30:00|215987.9|215837.9|215958.5|215808.5|216023.9|215873.9|215948.3|215798.3|567
1591637700000|2020-06-08 17:35:00|215962.6|215812.6|215879|215729|216006.4|215856.4|215871.1|215721.1|602
1591638000000|2020-06-08 17:40:00|215878.9|215728.9|215959.6|215809.6|215970.6|215820.6|215858.9|215708.9|605
1591638300000|2020-06-08 17:45:00|215961.3|215811.3|216092.6|215942.6|216102.4|215952.4|215950|215800|579
1591638600000|2020-06-08 17:50:00|216092.5|215942.5|216093.4|215943.4|216124.3|215974.3|216057.3|215907.3|512
1591638900000|2020-06-08 17:55:00|216097.3|215947.3|216178.7|216028.7|216247.4|216097.4|216071.8|215921.8|592
1591639200000|2020-06-08 18:00:00|216189|216039|216293|216143|216296.3|216146.3|216167.6|216017.6|687
1591639500000|2020-06-08 18:05:00|216287.1|216137.1|216420.7|216270.7|216443.7|216293.7|216233|216083|570
1591639800000|2020-06-08 18:10:00|216421.6|216271.6|216314|216164|216436.3|216286.3|216303.7|216153.7|489
1591640100000|2020-06-08 18:15:00|216316.1|216166.1|216162.6|216012.6|216316.1|216166.1|216142.5|215992.5|535
1591640400000|2020-06-08 18:20:00|216160.9|216010.9|216210.2|216060.2|216253.3|216103.3|216158.8|216008.8|546
1591640700000|2020-06-08 18:25:00|216210|216060|216121.2|215971.2|216216.1|216066.1|216051.3|215901.3|545
1591641000000|2020-06-08 18:30:00|216117.8|215967.8|216150.8|216000.8|216162.8|216012.8|216098|215948|539
1591641300000|2020-06-08 18:35:00|216151.2|216001.2|216125.4|215975.4|216186.1|216036.1|216104.8|215954.8|578
1591641600000|2020-06-08 18:40:00|216127|215977|216220.3|216070.3|216220.3|216070.3|216066|215916|519
1591641900000|2020-06-08 18:45:00|216212.3|216062.3|216135.8|215985.8|216318.9|216168.9|216117.6|215967.6|610
1591642200000|2020-06-08 18:50:00|216130.3|215980.3|216124.2|215974.2|216186.8|216036.8|216065.5|215915.5|550
1591642500000|2020-06-08 18:55:00|216124.7|215974.7|215936.3|215786.3|216148.1|215998.1|215909.9|215759.9|695
1591642800000|2020-06-08 19:00:00|215937.9|215787.9|216043.3|215893.3|216095.1|215945.1|215937.9|215787.9|692
1591643100000|2020-06-08 19:05:00|216037.3|215887.3|216008.8|215858.8|216048.2|215898.2|215956.1|215806.1|566
1591643400000|2020-06-08 19:10:00|216012.1|215862.1|216014.2|215864.2|216028.2|215878.2|215977.7|215827.7|560
1591643700000|2020-06-08 19:15:00|216008.4|215858.4|216014.5|215864.5|216039.5|215889.5|215999.2|215849.2|432
1591644000000|2020-06-08 19:20:00|216014.7|215864.7|216030|215880|216087.6|215937.6|215985.7|215835.7|446
1591644300000|2020-06-08 19:25:00|216029.8|215879.8|216083.6|215933.6|216119.2|215969.2|216012.6|215862.6|422
1591644600000|2020-06-08 19:30:00|216084.2|215934.2|215811.5|215661.5|216114.5|215964.5|215790|215640|582
1591644900000|2020-06-08 19:35:00|215806.9|215656.9|215638.4|215488.4|215841.8|215691.8|215627.3|215477.3|603
1591645200000|2020-06-08 19:40:00|215634.4|215484.4|215516.3|215366.3|215643.8|215493.8|215476.9|215326.9|515
1591645500000|2020-06-08 19:45:00|215521.6|215371.6|215364|215214|215551.1|215401.1|215339.8|215189.8|531
1591645800000|2020-06-08 19:50:00|215352.4|215202.4|215174.9|215024.9|215352.4|215202.4|215159.7|215009.7|566
1591646100000|2020-06-08 19:55:00|215177.4|215027.4|215180.9|215030.9|215231.7|215081.7|215140.9|214990.9|573
1591646400000|2020-06-08 20:00:00|215178.5|215028.5|215216.6|215066.6|215267.9|215117.9|215165.4|215015.4|589
1591646700000|2020-06-08 20:05:00|215214.5|215064.5|215250.1|215100.1|215297.7|215147.7|215211.3|215061.3|581
1591647000000|2020-06-08 20:10:00|215250.3|215100.3|215248.9|215098.9|215309.7|215159.7|215210.6|215060.6|463
1591647300000|2020-06-08 20:15:00|215242.5|215092.5|215283|215133|215283.1|215133.1|215220.2|215070.2|393
1591647600000|2020-06-08 20:20:00|215281.5|215131.5|215516.4|215366.4|215564.8|215414.8|215272.2|215122.2|513
1591647900000|2020-06-08 20:25:00|215516.8|215366.8|215482.1|215332.1|215519.3|215369.3|215462.8|215312.8|408
1591648200000|2020-06-08 20:30:00|215483.7|215333.7|215344.9|215194.9|215496.4|215346.4|215307.6|215157.6|385
1591648500000|2020-06-08 20:35:00|215346.8|215196.8|215216.2|215066.2|215370.9|215220.9|215213.5|215063.5|426
1591648800000|2020-06-08 20:40:00|215217.1|215067.1|215102.9|214952.9|215227.4|215077.4|215088.8|214938.8|327
1591649100000|2020-06-08 20:45:00|215112.4|214962.4|215005.2|214855.2|215137.3|214987.3|214942.9|214792.9|345
1591649400000|2020-06-08 20:50:00|214996.4|214846.4|215052.1|214902.1|215098.9|214948.9|214967.1|214817.1|400
1591649700000|2020-06-08 20:55:00|215049.5|214899.5|215073.2|214923.2|215165.2|214947.7|214977.4|214816.1|396
1591650000000|2020-06-08 21:00:00|215072.7|214922.7|215081.8|214931.8|215091.1|214941.1|215072.7|214922.7|53
1591650300000|2020-06-08 21:05:00|215079.4|214730.4|215064.2|214914.2|215176.5|214995|215053|214730.4|72
1591650600000|2020-06-08 21:10:00|215075.5|214925.5|215144.6|214856.5|215203|215002.3|215043.5|214816.2|108
1591650900000|2020-06-08 21:15:00|215061.1|214911.1|215068.8|214918.8|215179.1|214956.2|215041.5|214810.1|83
1591651200000|2020-06-08 21:20:00|215059.8|214909.8|215104.6|214954.6|215235.6|215014.2|215059.8|214845.3|95
1591651500000|2020-06-08 21:25:00|215104.2|214954.2|215082.3|214932.3|215191.5|214954.2|215057.5|214842.5|72
1591651800000|2020-06-08 21:30:00|215073.6|214923.6|215143.7|214872|215250|214964.8|215058.7|214823.2|110
1591652100000|2020-06-08 21:35:00|215081.4|214931.4|215068.8|214918.8|215182.1|214938.5|215047.8|214844.8|59
1591652400000|2020-06-08 21:40:00|215091.5|214941.5|215071.1|214921.1|215195.4|214943|215060.8|214846.4|48
1591652700000|2020-06-08 21:45:00|215050.3|214900.3|215046.1|214896.1|215127|214942.5|215027.4|214837.5|122
1591653000000|2020-06-08 21:50:00|215039.6|214889.6|215028.7|214878.7|215131.7|214938.2|215026.8|214830|71
1591653300000|2020-06-08 21:55:00|215051.7|214901.7|215059.3|214909.3|215178|214947.6|215027.1|214810.7|75
1591653600000|2020-06-08 22:00:00|215070|214920|215092.1|214942.1|215156.4|214985.8|215068.3|214886.3|312
1591653900000|2020-06-08 22:05:00|215094.7|214944.7|215100|214950|215155.4|214977.5|215072|214895.8|198
1591654200000|2020-06-08 22:10:00|215109.3|214959.3|215171.3|215021.3|215236.3|215037.7|215052.5|214879.4|223
1591654500000|2020-06-08 22:15:00|215152|215002|215121.1|214971.1|215218|215008.2|215098.6|214906.3|174
1591654800000|2020-06-08 22:20:00|215118.3|214968.3|215136.5|214986.5|215189.3|215004.4|215091.4|214909.8|131
1591655100000|2020-06-08 22:25:00|215149.4|214999.4|215043.7|214893.7|215157.5|215007.5|215005.8|214846.3|156
1591655400000|2020-06-08 22:30:00|215045.2|214895.2|215088.8|214938.8|215160|214952.4|215035.3|214850.4|177
1591655700000|2020-06-08 22:35:00|215098.5|214948.5|215022.9|214872.9|215107|214957|215017.3|214867.3|196
1591656000000|2020-06-08 22:40:00|215022.2|214872.2|215104.4|214954.4|215117|214963.3|215008.3|214817.2|225
1591656300000|2020-06-08 22:45:00|215099.4|214949.4|215080.2|214930.2|215108.8|214958.8|215046.1|214896.1|218
1591656600000|2020-06-08 22:50:00|215078.7|214928.7|215051.4|214901.4|215104|214954|215041.9|214834|185
1591656900000|2020-06-08 22:55:00|215062.4|214912.4|215056.4|214906.4|215101.4|214951.4|215024.6|214807|205
1591657200000|2020-06-08 23:00:00|215099|214949|215062.8|214912.8|215099|214949|215032.9|214829|242
1591657500000|2020-06-08 23:05:00|215061.5|214911.5|215056.3|214906.3|215090|214940|215032|214882|193
1591657800000|2020-06-08 23:10:00|215051|214901|215061.2|214911.2|215096.7|214946.7|215035.2|214834.6|197
1591658100000|2020-06-08 23:15:00|215052.4|214902.4|215022.2|214872.2|215063.9|214913.9|214996.4|214846.4|208
1591658400000|2020-06-08 23:20:00|215031.3|214881.3|214894.8|214744.8|215055.1|214905.1|214866.8|214716.8|255
1591658700000|2020-06-08 23:25:00|214895.8|214745.8|214908.4|214758.4|214929.5|214779.5|214877.1|214727.1|177
1591659000000|2020-06-08 23:30:00|214909.6|214759.6|214977.4|214827.4|214978.5|214828.5|214874.2|214724.2|220
1591659300000|2020-06-08 23:35:00|214968|214818|214938.2|214788.2|214998.3|214848.3|214919.9|214769.9|217
1591659600000|2020-06-08 23:40:00|214944.6|214794.6|214920.5|214770.5|214965.3|214815.3|214903|214753|194
1591659900000|2020-06-08 23:45:00|214920.7|214770.7|214946.1|214796.1|214981|214831|214920.7|214770.7|301
1591660200000|2020-06-08 23:50:00|214960.1|214810.1|214953.4|214803.4|215000.1|214850.1|214941|214791|276
1591660500000|2020-06-08 23:55:00|214951.1|214801.1|214950|214800|214984.8|214834.8|214903.3|214753.3|255
1591660800000|2020-06-09 00:00:00|214941.1|214791.1|214965.6|214815.6|215088.2|214938.2|214941.1|214791.1|444
1591661100000|2020-06-09 00:05:00|214966.7|214816.7|214778.2|214628.2|214989.8|214839.8|214748.3|214598.3|427
1591661400000|2020-06-09 00:10:00|214778|214628|214772.6|214622.6|214819.8|214669.8|214698|214548|379
1591661700000|2020-06-09 00:15:00|214773.5|214623.5|214785.4|214635.4|214841.7|214691.7|214728.7|214578.7|344
1591662000000|2020-06-09 00:20:00|214786.4|214636.4|214808.4|214658.4|214851.7|214701.7|214759|214609|368
1591662300000|2020-06-09 00:25:00|214811.7|214661.7|214855.4|214705.4|214896.3|214746.3|214810.8|214660.8|360
1591662600000|2020-06-09 00:30:00|214854.1|214704.1|214901.9|214751.9|214929.7|214779.7|214842|214692|348
1591662900000|2020-06-09 00:35:00|214909.4|214759.4|215284.6|215134.6|215298.3|215148.3|214886.4|214736.4|429
1591663200000|2020-06-09 00:40:00|215290.9|215140.9|215300.2|215150.2|215340.8|215190.8|215203.5|215031.2|417
1591663500000|2020-06-09 00:45:00|215287.7|215137.7|215328.9|215178.9|215407.9|215257.9|215275.9|215125.9|427
1591663800000|2020-06-09 00:50:00|215331|215181|215574.8|215424.8|215600|215450|215286|215136|435
1591664100000|2020-06-09 00:55:00|215574.6|215424.6|215568.2|215418.2|215692|215527.1|215541|215391|468
1591664400000|2020-06-09 01:00:00|215577|215427|215839.5|215689.5|215928.8|215778.8|215559.1|215409.1|501
1591664700000|2020-06-09 01:05:00|215838.4|215688.4|215614.7|215464.7|215838.4|215688.4|215563.2|215413.2|405
1591665000000|2020-06-09 01:10:00|215614.4|215464.4|215623.9|215473.9|215699.6|215478.1|215555|215391.8|359
1591665300000|2020-06-09 01:15:00|215625|215475|215833.4|215683.4|215885.1|215684.1|215607.5|215446.7|427
1591665600000|2020-06-09 01:20:00|215835.9|215685.9|215910.9|215760.9|216066.5|215916.5|215831.6|215681.6|480
1591665900000|2020-06-09 01:25:00|215923.7|215773.7|215896.3|215746.3|215932.4|215782.4|215856.6|215706.6|392
1591666200000|2020-06-09 01:30:00|215889.7|215739.7|215786|215636|215932.5|215782.5|215715.3|215472|420
1591666500000|2020-06-09 01:35:00|215827.9|215574.7|215715.6|215565.6|215837.6|215649.5|215645.7|215495.7|384
1591666800000|2020-06-09 01:40:00|215718.3|215568.3|215746.7|215596.7|215802.9|215652.9|215670|215488|365
1591667100000|2020-06-09 01:45:00|215721.7|215571.7|215704.1|215554.1|215757|215572.8|215667.9|215484|347
1591667400000|2020-06-09 01:50:00|215697.7|215547.7|215785.8|215635.8|215855|215657|215647.5|215497.5|331
1591667700000|2020-06-09 01:55:00|215800|215650|215522.4|215372.4|215837.8|215652.7|215519|215314.3|338
1591668000000|2020-06-09 02:00:00|215523.6|215373.6|215647.1|215497.1|215688|215502.9|215509.1|215352|349
1591668300000|2020-06-09 02:05:00|215639.2|215489.2|215683.3|215533.3|215792.7|215587.4|215621|215446.1|276
1591668600000|2020-06-09 02:10:00|215683.4|215533.4|215723.7|215573.7|215836|215660.4|215672|215466.6|287
1591668900000|2020-06-09 02:15:00|215728.6|215578.6|215762.8|215612.8|215826|215642|215711.1|215495.6|317
1591669200000|2020-06-09 02:20:00|215765.3|215615.3|215888.2|215738.2|215915.9|215765.9|215727.2|215497.9|367
1591669500000|2020-06-09 02:25:00|215888.5|215738.5|215859.1|215709.1|215961.4|215762.9|215819.5|215662.5|431
1591669800000|2020-06-09 02:30:00|215865.7|215715.7|215822.5|215672.5|215905|215746.3|215795.7|215621.2|399
1591670100000|2020-06-09 02:35:00|215820.2|215670.2|215839|215689|215870.7|215720.7|215812.9|215662.9|300
1591670400000|2020-06-09 02:40:00|215837.8|215687.8|215760.3|215610.3|215851.5|215701.5|215721|215571|315
1591670700000|2020-06-09 02:45:00|215756|215606|215677|215527|215798.9|215648.9|215664.8|215514.8|300
1591671000000|2020-06-09 02:50:00|215676.3|215526.3|215749.5|215599.5|215776.7|215626.7|215661.8|215511.8|278
1591671300000|2020-06-09 02:55:00|215746.8|215596.8|215726.2|215576.2|215769.2|215619.2|215664.7|215514.7|339
1591671600000|2020-06-09 03:00:00|215726.1|215576.1|215718.9|215568.9|215801.5|215612.5|215637.9|215487.9|395
1591671900000|2020-06-09 03:05:00|215729.7|215579.7|215757.3|215607.3|215838|215618.4|215711.2|215508|337
1591672200000|2020-06-09 03:10:00|215755.6|215605.6|215731.7|215581.7|215793|215622.7|215706.3|215479.8|297
1591672500000|2020-06-09 03:15:00|215724.8|215574.8|215720.1|215570.1|215786.4|215623.3|215677.6|215476.7|320
1591672800000|2020-06-09 03:20:00|215719.5|215569.5|215665.3|215515.3|215759.7|215609.7|215655.5|215483.5|363
1591673100000|2020-06-09 03:25:00|215657.8|215507.8|215590.1|215440.1|215707.2|215534.6|215552.4|215382.6|317
1591673400000|2020-06-09 03:30:00|215569.7|215419.7|215596|215446|215684.7|215482.8|215555.3|215369.7|362
1591673700000|2020-06-09 03:35:00|215591.6|215441.6|215665.6|215515.6|215739.2|215528.7|215586.1|215389.6|283
1591674000000|2020-06-09 03:40:00|215661.6|215511.6|215674.8|215524.8|215758|215533.3|215637|215438.8|295
1591674300000|2020-06-09 03:45:00|215667.1|215517.1|215811.4|215661.4|215826.1|215676.1|215657.7|215461.2|279
1591674600000|2020-06-09 03:50:00|215806.5|215656.5|215833.7|215683.7|215879.3|215729.3|215796.2|215646.2|364
1591674900000|2020-06-09 03:55:00|215835.6|215685.6|215803.1|215653.1|215836.6|215686.6|215790|215640|208
1591675200000|2020-06-09 04:00:00|215796.8|215646.8|215807.2|215657.2|215817.9|215667.9|215787.6|215637.6|240
1591675500000|2020-06-09 04:05:00|215804.7|215654.7|215923.4|215773.4|215935.5|215785.5|215797.4|215647.4|283
1591675800000|2020-06-09 04:10:00|215913.4|215763.4|215887|215737|215935.9|215785.9|215855.3|215705.3|303
1591676100000|2020-06-09 04:15:00|215889.7|215739.7|215934.7|215784.7|215998.9|215848.9|215883.8|215733.8|300
1591676400000|2020-06-09 04:20:00|215934.9|215784.9|215943.6|215793.6|215995.7|215845.7|215924.9|215677|313
1591676700000|2020-06-09 04:25:00|215934.7|215784.7|215923.1|215773.1|215970.5|215820.5|215898.1|215748.1|316
1591677000000|2020-06-09 04:30:00|215931|215781|215920.8|215770.8|215938.4|215788.4|215895.7|215745.7|243
1591677300000|2020-06-09 04:35:00|215919.7|215769.7|215939.2|215789.2|215950.1|215800.1|215885.5|215735.5|311
1591677600000|2020-06-09 04:40:00|215940.1|215790.1|215936.7|215786.7|216003.5|215853.5|215912.7|215762.7|316
1591677900000|2020-06-09 04:45:00|215935|215785|215970.9|215820.9|216038.6|215888.6|215903.9|215753.9|349
1591678200000|2020-06-09 04:50:00|215980.4|215830.4|216080.3|215930.3|216093.9|215943.9|215946.2|215796.2|299
1591678500000|2020-06-09 04:55:00|216076.7|215926.7|216042|215892|216140.7|215937.5|216018.5|215847.2|297
1591678800000|2020-06-09 05:00:00|216036.5|215886.5|216033.5|215883.5|216065.9|215915.9|215944.4|215794.4|338
1591679100000|2020-06-09 05:05:00|216037.7|215887.7|216114.1|215964.1|216132.2|215982.2|216006.4|215856.4|384
1591679400000|2020-06-09 05:10:00|216106.7|215956.7|216160.6|216010.6|216175.3|216025.3|216055|215905|328
1591679700000|2020-06-09 05:15:00|216156.4|216006.4|215967.4|215817.4|216208.4|216058.4|215965.8|215815.8|388
1591680000000|2020-06-09 05:20:00|215966.8|215816.8|215933.7|215783.7|216048.3|215841.4|215904.5|215754.5|294
1591680300000|2020-06-09 05:25:00|215939.1|215789.1|215885.1|215735.1|216018.9|215802.8|215882.6|215722.9|295
1591680600000|2020-06-09 05:30:00|215885.6|215735.6|215860.1|215710.1|215906.2|215756.2|215827.8|215677.8|301
1591680900000|2020-06-09 05:35:00|215856.8|215706.8|216069|215919|216074|215924|215856.8|215706.8|311
1591681200000|2020-06-09 05:40:00|216069.1|215919.1|215875.4|215725.4|216109.7|215922.9|215853.7|215703.7|330
1591681500000|2020-06-09 05:45:00|215878.1|215728.1|215790.7|215640.7|215982.6|215745.9|215756.9|215599.8|396
1591681800000|2020-06-09 05:50:00|215791.3|215641.3|215855.4|215577.2|215865|215650|215604.3|215435.6|382
1591682100000|2020-06-09 05:55:00|215863.9|215569|215775.1|215625.1|215890.4|215646.3|215725.2|215504.7|390
1591682400000|2020-06-09 06:00:00|215843.7|215553.9|215731.7|215581.7|215869.5|215637.5|215538.2|215388.2|594
1591682700000|2020-06-09 06:05:00|215738.1|215588.1|215757.1|215607.1|215883|215686|215719.6|215564.9|455
1591683000000|2020-06-09 06:10:00|215759.5|215609.5|216082.7|215932.7|216096.6|215946.6|215757.3|215607.3|498
1591683300000|2020-06-09 06:15:00|216088.2|215938.2|216110.4|215960.4|216148|215990.3|216016.8|215820|519
1591683600000|2020-06-09 06:20:00|216112.6|215962.6|216260.3|216110.3|216321.5|216128.4|216086.4|215936.4|554
1591683900000|2020-06-09 06:25:00|216264.5|216114.5|216322.2|216172.2|216335.5|216173.1|216158|215957.5|477
1591684200000|2020-06-09 06:30:00|216327.2|216177.2|216373.5|216223.5|216384.4|216234.4|216257.5|216107.5|473
1591684500000|2020-06-09 06:35:00|216370.9|216220.9|216408.3|216258.3|216433.2|216283.2|216304.8|216154.8|499
1591684800000|2020-06-09 06:40:00|216408.4|216258.4|216652.4|216502.4|216671.7|216521.7|216346.4|216196.4|487
1591685100000|2020-06-09 06:45:00|216644.3|216494.3|216666.1|216516.1|216757|216607|216602.9|216452.9|612
1591685400000|2020-06-09 06:50:00|216666.7|216516.7|216940.8|216790.8|217049.6|216899.6|216644.8|216494.8|629
1591685700000|2020-06-09 06:55:00|216941|216791|216961.8|216811.8|217025.4|216875.4|216938.9|216788.9|534
1591686000000|2020-06-09 07:00:00|216966.6|216816.6|216738.9|216588.9|217007.6|216857.6|216654.4|216504.4|658
1591686300000|2020-06-09 07:05:00|216713|216563|216912.2|216762.2|217005.2|216855.2|216709.1|216559.1|640
1591686600000|2020-06-09 07:10:00|216910|216760|216886.6|216736.6|216927.2|216777.2|216790.7|216640.7|663
1591686900000|2020-06-09 07:15:00|216878.2|216728.2|217227.1|217077.1|217293.5|217143.5|216778.5|216628.5|728
1591687200000|2020-06-09 07:20:00|217230.9|217080.9|217189.7|217039.7|217230.9|217080.9|217009.5|216859.5|694
1591687500000|2020-06-09 07:25:00|217190.3|217040.3|217249.3|217099.3|217267.9|217117.9|217087.4|216937.4|644
1591687800000|2020-06-09 07:30:00|217248.7|217098.7|217268.3|217118.3|217324.7|217174.7|217173.8|217023.8|648
1591688100000|2020-06-09 07:35:00|217267.9|217117.9|217578.8|217428.8|217578.8|217428.8|217208.5|217058.5|647
1591688400000|2020-06-09 07:40:00|217576.3|217426.3|217651.7|217501.7|217836.2|217686.2|217522.5|217372.5|681
1591688700000|2020-06-09 07:45:00|217652|217502|217679.6|217529.6|217714.3|217564.3|217432.1|217282.1|643
1591689000000|2020-06-09 07:50:00|217681.7|217531.7|217560.3|217410.3|217745.9|217595.9|217500|217350|632
1591689300000|2020-06-09 07:55:00|217561|217411|217564.8|217414.8|217693.5|217543.5|217431.4|217281.4|634
1591689600000|2020-06-09 08:00:00|217557.4|217407.4|217330.7|217180.7|217597.3|217447.3|217281.8|217131.8|646
1591689900000|2020-06-09 08:05:00|217331.2|217181.2|217691.9|217541.9|217691.9|217541.9|217331.2|217181.2|691
1591690200000|2020-06-09 08:10:00|217712.6|217562.6|217731.5|217581.5|217838.4|217688.4|217521.9|217371.9|685
1591690500000|2020-06-09 08:15:00|217736|217586|218363.1|218213.1|218374.6|218224.6|217674|217524|729
1591690800000|2020-06-09 08:20:00|218302.2|218152.2|218449.9|218299.9|218457.2|218307.2|217886.7|217736.7|724
1591691100000|2020-06-09 08:25:00|218446.5|218296.5|218410.6|218260.6|218612.8|218462.8|218337.3|218187.3|694
1591691400000|2020-06-09 08:30:00|218411.6|218261.6|218793.9|218643.9|218851.3|218701.3|218322.1|218172.1|696
1591691700000|2020-06-09 08:35:00|218792.2|218642.2|218947.3|218797.3|219231.6|219081.6|218792.2|218642.2|727
1591692000000|2020-06-09 08:40:00|218948.2|218798.2|218662.4|218512.4|218963.8|218813.8|218652.3|218502.3|669
1591692300000|2020-06-09 08:45:00|218663.6|218513.6|218367.5|218217.5|218664|218514|218227.9|218077.9|737
1591692600000|2020-06-09 08:50:00|218359.4|218209.4|218269.6|218119.6|218378.8|218228.8|218140.5|217990.5|678
1591692900000|2020-06-09 08:55:00|218272.4|218122.4|218290|218140|218389.9|218239.9|218221|218071|697
1591693200000|2020-06-09 09:00:00|218291.2|218141.2|218252.3|218102.3|218314.2|218164.2|218117.5|217967.5|663
1591693500000|2020-06-09 09:05:00|218252.7|218102.7|218441.2|218291.2|218625.2|218475.2|218242.1|218092.1|603
1591693800000|2020-06-09 09:10:00|218448.1|218298.1|218644.1|218494.1|218688.5|218538.5|218436.8|218286.8|643
1591694100000|2020-06-09 09:15:00|218654.3|218504.3|218580.8|218430.8|218654.3|218504.3|218443.5|218293.5|658
1591694400000|2020-06-09 09:20:00|218581.4|218431.4|218453.4|218303.4|218606|218456|218440.6|218290.6|581
1591694700000|2020-06-09 09:25:00|218447.8|218297.8|218307.8|218157.8|218461.6|218311.6|218280.6|218130.6|505
1591695000000|2020-06-09 09:30:00|218303.1|218153.1|218165.5|218015.5|218320.8|218170.8|218035.5|217885.5|615
1591695300000|2020-06-09 09:35:00|218155|218005|218352.8|218202.8|218371.3|218221.3|218103.9|217953.9|590
1591695600000|2020-06-09 09:40:00|218351.1|218201.1|218282.9|218132.9|218404.1|218254.1|218213.7|218063.7|599
1591695900000|2020-06-09 09:45:00|218281.9|218131.9|218508.4|218358.4|218552.5|218402.5|218262.2|218112.2|582
1591696200000|2020-06-09 09:50:00|218505.6|218355.6|218435.2|218285.2|218531|218381|218392.9|218242.9|571
1591696500000|2020-06-09 09:55:00|218435.7|218285.7|218426.5|218276.5|218553.3|218403.3|218414.7|218264.7|555
1591696800000|2020-06-09 10:00:00|218440|218290|218679.8|218529.8|218739.8|218589.8|218415.8|218265.8|575
1591697100000|2020-06-09 10:05:00|218678.8|218528.8|218290.1|218140.1|218773.1|218623.1|218277.9|218127.9|595
1591697400000|2020-06-09 10:10:00|218289.3|218139.3|218541.6|218391.6|218625.1|218475.1|218281.9|218095.6|656
1591697700000|2020-06-09 10:15:00|218540.8|218390.8|218431.5|218281.5|218592.5|218442.5|218412.2|218262.2|600
1591698000000|2020-06-09 10:20:00|218434.6|218284.6|218408.7|218258.7|218438.2|218288.2|218300.1|218150.1|627
1591698300000|2020-06-09 10:25:00|218403.8|218253.8|218479.8|218329.8|218528.8|218378.8|218384.3|218214|609
1591698600000|2020-06-09 10:30:00|218479.5|218329.5|218395.8|218245.8|218482.1|218332.1|218340.3|218190.3|570
1591698900000|2020-06-09 10:35:00|218405.4|218255.4|218245.4|218095.4|218407.6|218257.6|218201.3|218051.3|596
1591699200000|2020-06-09 10:40:00|218246.6|218096.6|217822.3|217672.3|218301.7|218151.7|217809.6|217659.6|623
1591699500000|2020-06-09 10:45:00|217820.7|217670.7|218059|217909|218098.1|217948.1|217809.7|217659.7|649
1591699800000|2020-06-09 10:50:00|218059.4|217909.4|217922.6|217772.6|218073.8|217923.8|217900.3|217750.3|606
1591700100000|2020-06-09 10:55:00|217929.2|217779.2|217701.5|217551.5|217951|217801|217632.4|217482.4|601
1591700400000|2020-06-09 11:00:00|217702.5|217552.5|217832|217682|217840.8|217690.8|217508.3|217358.3|510
1591700700000|2020-06-09 11:05:00|217831.2|217681.2|217758.6|217608.6|217834.3|217684.3|217591.3|217441.3|570
1591701000000|2020-06-09 11:10:00|217758.3|217608.3|217634|217484|217834.8|217684.8|217570.2|217420.2|544
1591701300000|2020-06-09 11:15:00|217634.8|217484.8|217499.8|217349.8|217653|217503|217434.2|217284.2|566
1591701600000|2020-06-09 11:20:00|217502.7|217352.7|217402.7|217252.7|217543.9|217393.9|217307.6|217157.6|589
1591701900000|2020-06-09 11:25:00|217403.3|217253.3|217311.8|217161.8|217455.2|217305.2|217232.1|217082.1|650
1591702200000|2020-06-09 11:30:00|217314.4|217164.4|217584.5|217434.5|217588.2|217438.2|217288.3|217138.3|604
1591702500000|2020-06-09 11:35:00|217582.8|217432.8|217576.9|217426.9|217681.7|217531.7|217364.8|217214.8|604
1591702800000|2020-06-09 11:40:00|217576.8|217426.8|217128.5|216978.5|217577.9|217427.9|217087.8|216937.8|647
1591703100000|2020-06-09 11:45:00|217132.4|216982.4|217099.3|216949.3|217162|217012|216921.5|216771.5|671
1591703400000|2020-06-09 11:50:00|217094.4|216944.4|217041.2|216891.2|217211.7|217061.7|216980.1|216830.1|657
1591703700000|2020-06-09 11:55:00|217040|216890|217211.6|217061.6|217236.1|217086.1|217003.3|216853.3|676
1591704000000|2020-06-09 12:00:00|217218.4|217068.4|217622.6|217472.6|217687.5|217537.5|217160|217010|716
1591704300000|2020-06-09 12:05:00|217618.5|217468.5|217610|217460|217698.3|217548.3|217521|217371|683
1591704600000|2020-06-09 12:10:00|217607.4|217457.4|217689.1|217539.1|217832.1|217682.1|217515.3|217365.3|702
1591704900000|2020-06-09 12:15:00|217688.9|217538.9|217413.9|217263.9|217776.9|217626.9|217208.7|217058.7|740
1591705200000|2020-06-09 12:20:00|217402.6|217252.6|217361.3|217211.3|217459.7|217309.7|217271.9|217121.9|722
1591705500000|2020-06-09 12:25:00|217356.1|217206.1|217232.6|217082.6|217378|217228|217161.1|217011.1|685
1591705800000|2020-06-09 12:30:00|217240.7|217090.7|217266.5|217116.5|217357.2|217207.2|216990.8|216840.8|717
1591706100000|2020-06-09 12:35:00|217257.2|217107.2|217533.2|217383.2|217539.8|217389.8|217187.5|217037.5|686
1591706400000|2020-06-09 12:40:00|217532.7|217382.7|217859.8|217709.8|217951.5|217801.5|217527.3|217377.3|709
1591706700000|2020-06-09 12:45:00|217862.5|217712.5|218072.7|217922.7|218219.4|218069.4|217772.4|217622.4|689
1591707000000|2020-06-09 12:50:00|218071.4|217921.4|217948.9|217798.9|218073|217923|217716.4|217566.4|710
1591707300000|2020-06-09 12:55:00|217948.1|217798.1|218066.9|217916.9|218399.2|218249.2|217921.2|217771.2|725
1591707600000|2020-06-09 13:00:00|218066.5|217916.5|218381.9|218231.9|218401.6|218251.6|217915.8|217765.8|671
1591707900000|2020-06-09 13:05:00|218382.5|218232.5|218168.7|218018.7|218458.6|218308.6|218153.5|218003.5|724
1591708200000|2020-06-09 13:10:00|218170.4|218020.4|218101.9|217951.9|218427.8|218277.8|218091.8|217941.8|701
1591708500000|2020-06-09 13:15:00|218104|217954|217796.9|217646.9|218143.8|217993.8|217709.9|217559.9|739
1591708800000|2020-06-09 13:20:00|217799.3|217649.3|218284.4|218134.4|218334.9|218184.9|217759.1|217609.1|696
1591709100000|2020-06-09 13:25:00|218284.8|218134.8|218352|218202|218375.5|218225.5|218202.4|218052.4|687
1591709400000|2020-06-09 13:30:00|218348.6|218198.6|218338.8|218188.8|218646.9|218496.9|218320.9|218170.9|795
1591709700000|2020-06-09 13:35:00|218338.4|218188.4|218094.6|217944.6|218338.4|218188.4|217878.6|217728.6|830
1591710000000|2020-06-09 13:40:00|218086.5|217936.5|217622.9|217472.9|218350.6|218200.6|217609.4|217459.4|818
1591710300000|2020-06-09 13:45:00|217681|217531|217678.8|217528.8|217889.7|217739.7|217254|217104|818
1591710600000|2020-06-09 13:50:00|217684.9|217534.9|217542.2|217392.2|217762.5|217612.5|217349.5|217199.5|779
1591710900000|2020-06-09 13:55:00|217555.5|217405.5|217587.3|217437.3|217667.6|217517.6|217356.4|217206.4|807
1591711200000|2020-06-09 14:00:00|217573.5|217423.5|217490.7|217340.7|217897.3|217747.3|217460.9|217310.9|822
1591711500000|2020-06-09 14:05:00|217491|217341|217596.9|217446.9|217754.9|217604.9|217400.6|217250.6|759
1591711800000|2020-06-09 14:10:00|217597.1|217447.1|217431.4|217281.4|217789.2|217639.2|217411.6|217261.6|776
1591712100000|2020-06-09 14:15:00|217431.5|217281.5|217216.3|217066.3|217478.9|217328.9|217162.1|217012.1|767
1591712400000|2020-06-09 14:20:00|217216.9|217066.9|217426|217276|217427.6|217277.6|217123.7|216973.7|716
1591712700000|2020-06-09 14:25:00|217426.9|217276.9|217598.4|217448.4|217751.6|217601.6|217300.7|217150.7|750
1591713000000|2020-06-09 14:30:00|217597|217447|217591.7|217441.7|217772|217622|217547.3|217397.3|734
1591713300000|2020-06-09 14:35:00|217594.2|217444.2|217726.2|217576.2|217808.5|217658.5|217497.4|217347.4|695
1591713600000|2020-06-09 14:40:00|217726.4|217576.4|217841.5|217691.5|217925.8|217775.8|217709.7|217559.7|676
1591713900000|2020-06-09 14:45:00|217846.1|217696.1|217153.3|217003.3|217846.3|217696.3|217146|216996|717
1591714200000|2020-06-09 14:50:00|217155.4|217005.4|216710.5|216560.5|217187.6|217037.6|216332.7|216182.7|780
1591714500000|2020-06-09 14:55:00|216695|216545|216729.2|216579.2|216798.8|216648.8|216420.2|216270.2|796
1591714800000|2020-06-09 15:00:00|216735.3|216585.3|216672.3|216522.3|216932.4|216782.4|216645.1|216495.1|796
1591715100000|2020-06-09 15:05:00|216666.4|216516.4|216884.8|216734.8|216938.1|216788.1|216666.4|216516.4|764
1591715400000|2020-06-09 15:10:00|216885.4|216735.4|216828.9|216678.9|216950.1|216800.1|216777.6|216627.6|727
1591715700000|2020-06-09 15:15:00|216823.9|216673.9|216771.6|216621.6|217044.3|216894.3|216756.7|216606.7|686
1591716000000|2020-06-09 15:20:00|216771.8|216621.8|216820.9|216670.9|216883.8|216733.8|216536.4|216386.4|700
1591716300000|2020-06-09 15:25:00|216822.3|216672.3|216839.9|216689.9|217003.8|216853.8|216733.8|216583.8|684
1591716600000|2020-06-09 15:30:00|216820.6|216670.6|216889.1|216739.1|216915.7|216765.7|216729|216579|736
1591716900000|2020-06-09 15:35:00|216888.2|216738.2|216917.6|216767.6|216950.5|216800.5|216756|216606|742
1591717200000|2020-06-09 15:40:00|216915|216765|217077.9|216927.9|217092.7|216942.7|216852|216702|617
1591717500000|2020-06-09 15:45:00|217076.7|216926.7|217279.3|217129.3|217304.7|217154.7|217030.3|216880.3|709
1591717800000|2020-06-09 15:50:00|217290.4|217140.4|217306.3|217156.3|217326|217176|217219.6|217069.6|652
1591718100000|2020-06-09 15:55:00|217306.9|217156.9|217404|217254|217421.9|217271.9|217295.2|217145.2|594
1591718400000|2020-06-09 16:00:00|217402.5|217252.5|217481.7|217331.7|217507.5|217357.5|217328.9|217178.9|663
1591718700000|2020-06-09 16:05:00|217480.2|217330.2|217655|217505|217655.4|217505.4|217455.3|217305.3|631
1591719000000|2020-06-09 16:10:00|217654.3|217504.3|217679|217529|217719.1|217569.1|217621|217471|600
1591719300000|2020-06-09 16:15:00|217672.3|217522.3|217525.1|217375.1|217729.2|217579.2|217524|217374|617
1591719600000|2020-06-09 16:20:00|217528.6|217378.6|217519|217369|217569.8|217419.8|217366.5|217216.5|609
1591719900000|2020-06-09 16:25:00|217517.2|217367.2|217481.2|217331.2|217535.6|217385.6|217465.1|217315.1|558
1591720200000|2020-06-09 16:30:00|217483.1|217333.1|217546.8|217396.8|217605.4|217455.4|217391.3|217241.3|618
1591720500000|2020-06-09 16:35:00|217550.6|217400.6|217506.3|217356.3|217713.5|217563.5|217501.7|217351.7|622
1591720800000|2020-06-09 16:40:00|217504.8|217354.8|217316.5|217166.5|217520.1|217370.1|217300.6|217150.6|646
1591721100000|2020-06-09 16:45:00|217315.3|217165.3|217544.6|217394.6|217552.7|217402.7|217250.8|217100.8|575
1591721400000|2020-06-09 16:50:00|217542.5|217392.5|217749.3|217599.3|217752.4|217602.4|217535.5|217385.5|640
1591721700000|2020-06-09 16:55:00|217747.4|217597.4|217671.1|217521.1|217748.4|217598.4|217631.2|217481.2|601
1591722000000|2020-06-09 17:00:00|217671.5|217521.5|217725.8|217575.8|217739.5|217589.5|217661.3|217511.3|669
1591722300000|2020-06-09 17:05:00|217725.9|217575.9|217786.7|217636.7|217938.2|217788.2|217669.6|217519.6|603
1591722600000|2020-06-09 17:10:00|217784.7|217634.7|218157.3|218007.3|218163.5|218013.5|217722.2|217572.2|604
1591722900000|2020-06-09 17:15:00|218156.7|218006.7|218242.2|218092.2|218305|218155|218108|217958|620
1591723200000|2020-06-09 17:20:00|218240.2|218090.2|218340.3|218190.3|218448.4|218298.4|218098.5|217948.5|664
1591723500000|2020-06-09 17:25:00|218338.2|218188.2|218393.7|218243.7|218398.1|218248.1|218128.6|217978.6|686
1591723800000|2020-06-09 17:30:00|218393.4|218243.4|218537.4|218387.4|218560.9|218410.9|218329.5|218179.5|591
1591724100000|2020-06-09 17:35:00|218538.3|218388.3|218600.5|218450.5|218718.7|218568.7|218526.7|218376.7|624
1591724400000|2020-06-09 17:40:00|218602.4|218452.4|218413.6|218263.6|218738.6|218588.6|218388.1|218238.1|628
1591724700000|2020-06-09 17:45:00|218408.2|218258.2|218337.6|218187.6|218536.3|218386.3|218316.9|218166.9|550
1591725000000|2020-06-09 17:50:00|218337.7|218187.7|218598.5|218448.5|218639.2|218489.2|218223.4|218073.4|601
1591725300000|2020-06-09 17:55:00|218599.8|218449.8|218698.5|218548.5|218720.6|218570.6|218502|218352|594
1591725600000|2020-06-09 18:00:00|218700|218550|218776.1|218626.1|218958.2|218808.2|218587.9|218437.9|657
1591725900000|2020-06-09 18:05:00|218774.4|218624.4|218777.9|218627.9|218865.5|218715.5|218766.5|218616.5|534
1591726200000|2020-06-09 18:10:00|218778.9|218628.9|218406.4|218256.4|218778.9|218628.9|218370.3|218220.3|645
1591726500000|2020-06-09 18:15:00|218366.2|218216.2|218621.7|218471.7|218621.7|218471.7|218307|218157|595
1591726800000|2020-06-09 18:20:00|218616|218466|218807.2|218657.2|218864.1|218714.1|218554.1|218404.1|663
1591727100000|2020-06-09 18:25:00|218808|218658|218845.9|218695.9|218910.1|218760.1|218726.4|218576.4|631
1591727400000|2020-06-09 18:30:00|218844.3|218694.3|218769.3|218619.3|218849.8|218699.8|218713.9|218563.9|628
1591727700000|2020-06-09 18:35:00|218780.4|218630.4|218637.7|218487.7|218869.7|218719.7|218635.3|218485.3|592
1591728000000|2020-06-09 18:40:00|218639|218489|218607.4|218457.4|218681.6|218531.6|218565.5|218415.5|568
1591728300000|2020-06-09 18:45:00|218608.3|218458.3|218362.8|218212.8|218624.6|218474.6|218301.8|218151.8|585
1591728600000|2020-06-09 18:50:00|218361.9|218211.9|218702.1|218552.1|218833.9|218683.9|218361.9|218211.9|578
1591728900000|2020-06-09 18:55:00|218701.9|218551.9|218739.5|218589.5|218922.6|218772.6|218645.7|218495.7|672
1591729200000|2020-06-09 19:00:00|218745.1|218595.1|218725.2|218575.2|218813.8|218663.8|218640.2|218490.2|728
1591729500000|2020-06-09 19:05:00|218717.5|218567.5|218594.1|218444.1|218786.5|218636.5|218530.6|218380.6|603
1591729800000|2020-06-09 19:10:00|218586.1|218436.1|218471|218321|218681.8|218531.8|218458.2|218308.2|633
1591730100000|2020-06-09 19:15:00|218462.6|218312.6|218529.2|218379.2|218574|218424|218236.9|218086.9|698
1591730400000|2020-06-09 19:20:00|218530.3|218380.3|218554.2|218404.2|218621.1|218471.1|218488.3|218338.3|689
1591730700000|2020-06-09 19:25:00|218554.4|218404.4|218584.6|218434.6|218584.6|218434.6|218458.3|218308.3|679
1591731000000|2020-06-09 19:30:00|218583.8|218433.8|218501.9|218351.9|218643.9|218493.9|218452.9|218302.9|634
1591731300000|2020-06-09 19:35:00|218506.8|218356.8|218457.1|218307.1|218544.4|218394.4|218431.3|218281.3|616
1591731600000|2020-06-09 19:40:00|218456.7|218306.7|218546.7|218396.7|218546.7|218396.7|218440|218290|518
1591731900000|2020-06-09 19:45:00|218490.4|218340.4|218516.8|218366.8|218566.7|218416.7|218432.2|218282.2|650
1591732200000|2020-06-09 19:50:00|218535.7|218385.7|218699.3|218549.3|218733.4|218583.4|218535.7|218385.7|688
1591732500000|2020-06-09 19:55:00|218705.2|218555.2|218699.6|218549.6|218749.3|218599.3|218634.4|218484.4|733
1591732800000|2020-06-09 20:00:00|218700|218550|218774.1|218624.1|218826.2|218676.2|218611.2|218461.2|677
1591733100000|2020-06-09 20:05:00|218773.4|218623.4|218820.9|218670.9|218826|218676|218740.7|218590.7|608
1591733400000|2020-06-09 20:10:00|218821.2|218671.2|218802.6|218652.6|218866.7|218716.7|218788.8|218638.8|532
1591733700000|2020-06-09 20:15:00|218787.5|218637.5|218771.3|218621.3|218803.8|218653.8|218769.2|218619.2|279
1591734000000|2020-06-09 20:20:00|218772.7|218622.7|218749.1|218599.1|218775.7|218625.7|218702.8|218552.8|377
1591734300000|2020-06-09 20:25:00|218747.8|218597.8|218829.5|218679.5|218840.8|218690.8|218742.9|218592.9|425
1591734600000|2020-06-09 20:30:00|218829.4|218679.4|219083.8|218933.8|219142.5|218992.5|218821.6|218671.6|430
1591734900000|2020-06-09 20:35:00|219086.6|218936.6|219178.9|219028.9|219310.6|219160.6|219027.5|218877.5|389
1591735200000|2020-06-09 20:40:00|219178.6|219028.6|219357.8|219207.8|219375.3|219225.3|219150.1|219000.1|283
1591735500000|2020-06-09 20:45:00|219361.9|219211.9|219360.2|219210.2|219385.8|219235.8|219328.2|219178.2|359
1591735800000|2020-06-09 20:50:00|219359.4|219209.4|219320.7|219170.7|219375.3|219225.3|219209.7|219025.5|438
1591736100000|2020-06-09 20:55:00|219315.6|219165.6|219319.4|218988.8|219443.6|219222.6|219148.9|218943.4|491
1591736400000|2020-06-09 21:00:00|219303.3|218970.4|219153.7|218804.7|219334.8|218994.6|218940.8|218591.8|77
1591736700000|2020-06-09 21:05:00|219090|218741|219148.7|218799.7|219239|218890|219060.6|218711.6|114
1591737000000|2020-06-09 21:10:00|219120.5|218771.5|219199.3|218850.3|219271.6|218922.6|219075.4|218726.4|98
1591737300000|2020-06-09 21:15:00|219195.5|218846.5|219170.4|218821.4|219309.2|218960.2|219125.5|218776.5|75
1591737600000|2020-06-09 21:20:00|219159.9|218810.9|219167.4|218818.4|219207.4|218858.4|219090|218741|140
1591737900000|2020-06-09 21:25:00|219166.6|218817.6|219107.7|218758.7|219216.5|218867.5|218974|218625|138
1591738200000|2020-06-09 21:30:00|219111.5|218762.5|219276.6|218927.6|219276.6|218927.6|219056|218707|148
1591738500000|2020-06-09 21:35:00|219270.8|218921.8|219222.3|218873.3|219270.8|218921.8|219212.9|218863.9|186
1591738800000|2020-06-09 21:40:00|219223.5|218874.5|219250.5|218901.5|219258.8|218909.8|219214.6|218865.6|119
1591739100000|2020-06-09 21:45:00|219243.7|218894.7|219224.2|218875.2|219270.7|218936.4|219004|218745.7|239
1591739400000|2020-06-09 21:50:00|219241.5|218892.5|219268.3|218919.3|219268.7|218941|219214.3|218865.3|107
1591739700000|2020-06-09 21:55:00|219246.3|218897.3|219316.6|218971.1|219316.6|219049.2|219175.2|218897.3|108
1591740000000|2020-06-09 22:00:00|219285.9|218947.7|219205.1|219055.1|219285.9|219095.1|219168.4|218934.8|359
1591740300000|2020-06-09 22:05:00|219207.8|219057.8|218880.2|218730.2|219288.3|219138.3|218841.9|218676.7|384
1591740600000|2020-06-09 22:10:00|218880|218730|218995.9|218845.9|219017.4|218867.4|218843.2|218607|234
1591740900000|2020-06-09 22:15:00|218998.2|218848.2|219008|218858|219048|218870.1|218951.6|218728|284
1591741200000|2020-06-09 22:20:00|219009.6|218859.6|219005.6|218855.6|219042.9|218892.9|218964|218814|268
1591741500000|2020-06-09 22:25:00|219014.3|218864.3|219178.7|219028.7|219246|219060.6|218988.5|218838.5|297
1591741800000|2020-06-09 22:30:00|219180.7|219030.7|218917.7|218767.7|219210.4|219060.4|218890.3|218740.3|323
1591742100000|2020-06-09 22:35:00|218928.2|218778.2|218851.1|218701.1|218933.1|218783.1|218797.9|218647.9|358
1591742400000|2020-06-09 22:40:00|218847.9|218697.9|218853.2|218703.2|218877.6|218727.6|218804.5|218654.5|226
1591742700000|2020-06-09 22:45:00|218857.5|218707.5|218851.1|218701.1|218891.7|218741.7|218809.3|218659.3|260
1591743000000|2020-06-09 22:50:00|218857.2|218707.2|218836.7|218686.7|218872|218722|218810.8|218583|241
1591743300000|2020-06-09 22:55:00|218834.2|218684.2|218833|218683|218858|218708|218791.2|218641.2|256
1591743600000|2020-06-09 23:00:00|218848.2|218698.2|218985|218835|219017|218867|218832.3|218578|230
1591743900000|2020-06-09 23:05:00|218985.4|218835.4|218950|218800|219031|218881|218898.8|218748.8|254
1591744200000|2020-06-09 23:10:00|218953|218803|219027.8|218877.8|219034|218884|218949.5|218799.5|155
1591744500000|2020-06-09 23:15:00|219025.5|218875.5|219045.4|218895.4|219081.7|218931.7|218973.2|218823.2|171
1591744800000|2020-06-09 23:20:00|219049.9|218899.9|219035.6|218885.6|219111.6|218961.4|219017.3|218855|301
1591745100000|2020-06-09 23:25:00|219035.5|218885.5|218957.1|218807.1|219092|218902.5|218943.5|218793.5|292
1591745400000|2020-06-09 23:30:00|218953.1|218803.1|218813.8|218663.8|219016.3|218830.5|218807.5|218657.5|308
1591745700000|2020-06-09 23:35:00|218810.3|218660.3|218821.7|218671.7|218855.1|218705.1|218796.3|218646.3|244
1591746000000|2020-06-09 23:40:00|218804.9|218654.9|218894.5|218744.5|218897.8|218747.8|218798.8|218648.8|284
1591746300000|2020-06-09 23:45:00|218874.8|218724.8|218916.5|218766.5|218962.7|218812.7|218868.8|218718.8|331
1591746600000|2020-06-09 23:50:00|218926.5|218776.5|218921.2|218771.2|218961.5|218811.5|218878|218728|322
1591746900000|2020-06-09 23:55:00|218921.6|218771.6|219006.4|218856.4|219014.6|218864.6|218903.3|218753.3|306
1591747200000|2020-06-10 00:00:00|218998.9|218848.9|219031.6|218881.6|219128.4|218978.4|218946.2|218796.2|427
1591747500000|2020-06-10 00:05:00|219034.9|218884.9|218922.1|218772.1|219136|218986|218915.3|218765.3|426
1591747800000|2020-06-10 00:10:00|218921.5|218771.5|218989.6|218839.6|219002|218852|218894.3|218744.3|337
1591748100000|2020-06-10 00:15:00|219008.7|218858.7|218749|218599|219019.4|218869.4|218741.8|218591.8|358
1591748400000|2020-06-10 00:20:00|218753.7|218603.7|218830|218680|218855.9|218705.9|218704|218554|384
1591748700000|2020-06-10 00:25:00|218828.1|218678.1|218821.3|218671.3|218902.9|218752.9|218808.4|218658.4|338
1591749000000|2020-06-10 00:30:00|218823.1|218673.1|218725.1|218575.1|218826.2|218676.2|218711.6|218561.6|377
1591749300000|2020-06-10 00:35:00|218723.8|218573.8|218724.5|218574.5|218773|218623|218707|218557|294
1591749600000|2020-06-10 00:40:00|218724.2|218574.2|218661.6|218511.6|218855.3|218705.3|218647.9|218497.9|406
1591749900000|2020-06-10 00:45:00|218664.1|218514.1|218812.6|218662.6|218843.8|218693.8|218648.9|218498.9|355
1591750200000|2020-06-10 00:50:00|218820.6|218670.6|218881.3|218731.3|219000.1|218850.1|218764.3|218614.3|473
1591750500000|2020-06-10 00:55:00|218880.6|218730.6|218812.4|218662.4|218940.6|218790.6|218797.6|218647.6|384
1591750800000|2020-06-10 01:00:00|218779.7|218629.7|218843.5|218693.5|218913.8|218763.8|218752.6|218602.6|370
1591751100000|2020-06-10 01:05:00|218841.9|218691.9|218700.5|218550.5|218850.4|218700.4|218687.4|218537.4|353
1591751400000|2020-06-10 01:10:00|218709.9|218559.9|218524.5|218374.5|218788.6|218638.6|218497.6|218347.6|445
1591751700000|2020-06-10 01:15:00|218523.3|218373.3|218461.8|218311.8|218527.2|218377.2|218405.2|218255.2|495
1591752000000|2020-06-10 01:20:00|218458.2|218308.2|218502|218352|218506.9|218356.9|218403|218253|407
1591752300000|2020-06-10 01:25:00|218501|218351|218444.2|218294.2|218526.6|218376.6|218419.2|218269.2|334
1591752600000|2020-06-10 01:30:00|218437.2|218287.2|218591.1|218441.1|218591.1|218441.1|218434.4|218284.4|417
1591752900000|2020-06-10 01:35:00|218581.9|218431.9|218681.7|218531.7|218744.1|218594.1|218549.9|218399.9|387
1591753200000|2020-06-10 01:40:00|218680.7|218530.7|218694.9|218544.9|218712.6|218562.6|218637.4|218487.4|318
1591753500000|2020-06-10 01:45:00|218704.9|218554.9|218621.9|218471.9|218735.6|218585.6|218609.9|218459.9|308
1591753800000|2020-06-10 01:50:00|218624.8|218474.8|218457.5|218307.5|218624.8|218474.8|218414.4|218264.4|347
1591754100000|2020-06-10 01:55:00|218457.8|218307.8|218514|218364|218563.8|218413.8|218452.6|218302.6|380
1591754400000|2020-06-10 02:00:00|218513.8|218363.8|218450.2|218300.2|218514.7|218364.7|218419.9|218269.9|424
1591754700000|2020-06-10 02:05:00|218453.5|218303.5|218441.8|218291.8|218471.6|218321.6|218393.5|218243.5|452
1591755000000|2020-06-10 02:10:00|218442.8|218292.8|218496.8|218346.8|218567.4|218417.4|218416.1|218266.1|381
1591755300000|2020-06-10 02:15:00|218493|218343|218454.3|218304.3|218553.9|218403.9|218449.5|218299.5|381
1591755600000|2020-06-10 02:20:00|218453.5|218303.5|218460.4|218310.4|218535.1|218385.1|218440.9|218290.9|373
1591755900000|2020-06-10 02:25:00|218461.4|218311.4|218547.9|218397.9|218562.2|218412.2|218461.4|218311.4|406
1591756200000|2020-06-10 02:30:00|218550.1|218400.1|218624.1|218474.1|218653.8|218503.8|218494.3|218344.3|369
1591756500000|2020-06-10 02:35:00|218615.5|218465.5|218559.6|218409.6|218637.4|218487.4|218554.2|218404.2|393
1591756800000|2020-06-10 02:40:00|218559.8|218409.8|218475.9|218325.9|218564.4|218414.4|218444.7|218294.7|359
1591757100000|2020-06-10 02:45:00|218479.5|218329.5|218390|218240|218479.5|218329.5|218377.4|218227.4|343
1591757400000|2020-06-10 02:50:00|218382|218232|218331.6|218181.6|218456.5|218306.5|218324.4|218174.4|330
1591757700000|2020-06-10 02:55:00|218329.1|218179.1|218221.2|218071.2|218341.1|218191.1|218196.2|218046.2|352
1591758000000|2020-06-10 03:00:00|218225|218075|218097.5|217947.5|218231.1|218081.1|218069.8|217919.8|348
1591758300000|2020-06-10 03:05:00|218097.1|217947.1|218112.6|217962.6|218128.5|217978.5|218071.1|217921.1|294
1591758600000|2020-06-10 03:10:00|218113.7|217963.7|218170.7|218020.7|218181|218031|218043.4|217893.4|356
1591758900000|2020-06-10 03:15:00|218165.7|218015.7|218238.1|218088.1|218254.5|218104.5|218157|218007|380
1591759200000|2020-06-10 03:20:00|218240.5|218090.5|218224.7|218074.7|218246.1|218096.1|218163.6|218013.6|286
1591759500000|2020-06-10 03:25:00|218230.9|218080.9|218257.1|218107.1|218270.9|218120.9|218209.8|218059.8|281
1591759800000|2020-06-10 03:30:00|218259.4|218109.4|218269.9|218119.9|218275.3|218125.3|218172.5|218022.5|327
1591760100000|2020-06-10 03:35:00|218267.7|218117.7|218149.6|217999.6|218274.5|218124.5|218136.1|217986.1|326
1591760400000|2020-06-10 03:40:00|218151.5|218001.5|218154.6|218004.6|218180.7|218030.7|218131.9|217981.9|257
1591760700000|2020-06-10 03:45:00|218154.7|218004.7|218210.1|218060.1|218254.1|218104.1|218145.7|217995.7|293
1591761000000|2020-06-10 03:50:00|218231.2|218081.2|218262.7|218112.7|218282.1|218132.1|218206|218056|278
1591761300000|2020-06-10 03:55:00|218262.9|218112.9|217981.1|217831.1|218272.5|218122.5|217959.5|217809.5|394
1591761600000|2020-06-10 04:00:00|217981|217831|217988.1|217838.1|218010.7|217860.7|217971.7|217821.7|271
1591761900000|2020-06-10 04:05:00|217993.2|217843.2|218054.9|217904.9|218054.9|217904.9|217953.6|217803.6|293
1591762200000|2020-06-10 04:10:00|218053.8|217903.8|218065.7|217915.7|218098.4|217948.4|218033.6|217883.6|361
1591762500000|2020-06-10 04:15:00|218066|217916|218060.1|217910.1|218137.7|217987.7|218028.7|217878.7|312
1591762800000|2020-06-10 04:20:00|218062.1|217912.1|218073.9|217923.9|218096.5|217946.5|218034.7|217884.7|251
1591763100000|2020-06-10 04:25:00|218101.4|217951.4|218112.3|217962.3|218133.8|217983.8|218074.8|217924.8|232
1591763400000|2020-06-10 04:30:00|218096.6|217946.6|218045.5|217895.5|218103.5|217953.5|218026.3|217876.3|330
1591763700000|2020-06-10 04:35:00|218040.6|217890.6|218043.5|217893.5|218071.9|217921.9|218022.3|217872.3|348
1591764000000|2020-06-10 04:40:00|218040.6|217890.6|218046.9|217896.9|218088|217905.5|218012.3|217820|302
1591764300000|2020-06-10 04:45:00|218040.8|217890.8|218012.5|217862.5|218063.8|217913.8|218003|217853|357
1591764600000|2020-06-10 04:50:00|218012.8|217862.8|217890.3|217740.3|218012.8|217862.8|217863.6|217713.6|291
1591764900000|2020-06-10 04:55:00|217891|217741|217923.8|217773.8|217986.5|217824.6|217854.5|217704.5|298
1591765200000|2020-06-10 05:00:00|217924.7|217774.7|217953.5|217803.5|217954.4|217804.4|217804.2|217654.2|399
1591765500000|2020-06-10 05:05:00|217950.6|217800.6|217906.4|217756.4|217960.1|217810.1|217888.1|217738.1|368
1591765800000|2020-06-10 05:10:00|217906.9|217756.9|217969.6|217819.6|218000|217850|217904.1|217754.1|326
1591766100000|2020-06-10 05:15:00|217970.2|217820.2|217887.4|217737.4|217987.1|217837.1|217883.8|217733.8|264
1591766400000|2020-06-10 05:20:00|217891.9|217741.9|217556.4|217406.4|217891.9|217741.9|217534.5|217384.5|471
1591766700000|2020-06-10 05:25:00|217557.6|217407.6|217525.3|217375.3|217636.8|217486.8|217472.2|217322.2|434
1591767000000|2020-06-10 05:30:00|217522|217372|217520.8|217370.8|217578.9|217428.9|217481.9|217331.9|411
1591767300000|2020-06-10 05:35:00|217521.2|217371.2|217488.3|217338.3|217556.2|217406.2|217346|217196|404
1591767600000|2020-06-10 05:40:00|217488.1|217338.1|217437.1|217287.1|217500.8|217350.8|217424.3|217274.3|368
1591767900000|2020-06-10 05:45:00|217436.9|217286.9|217423.5|217273.5|217481.8|217331.8|217408.3|217258.3|415
1591768200000|2020-06-10 05:50:00|217425.2|217275.2|217557.6|217407.6|217578.8|217428.8|217364.5|217214.5|440
1591768500000|2020-06-10 05:55:00|217563.5|217413.5|217509.7|217359.7|217617.5|217467.5|217454.1|217304.1|399
1591768800000|2020-06-10 06:00:00|217520.5|217370.5|217253.7|217103.7|217565.7|217415.7|217061.1|216911.1|663
1591769100000|2020-06-10 06:05:00|217245.8|217095.8|217126.2|216976.2|217464.2|217314.2|217101.6|216951.6|674
1591769400000|2020-06-10 06:10:00|217126.4|216976.4|217308.2|217158.2|217462.7|217312.7|217120.9|216970.9|560
1591769700000|2020-06-10 06:15:00|217306.7|217156.7|217182|217032|217322.5|217172.5|216971.6|216821.6|577
1591770000000|2020-06-10 06:20:00|217180.7|217030.7|217396.6|217246.6|217404.3|217254.3|217165.3|217015.3|552
1591770300000|2020-06-10 06:25:00|217326|217176|217678.5|217528.5|217678.5|217528.5|217286.7|217136.7|573
1591770600000|2020-06-10 06:30:00|217677.5|217527.5|217991.8|217841.8|218000.6|217850.6|217660.2|217510.2|564
1591770900000|2020-06-10 06:35:00|217991.1|217841.1|217968.4|217818.4|218081.7|217931.7|217803.4|217653.4|568
1591771200000|2020-06-10 06:40:00|217966.7|217816.7|218075.6|217925.6|218085|217935|217813.3|217663.3|536
1591771500000|2020-06-10 06:45:00|218075.8|217925.8|218014.7|217864.7|218152.7|218002.7|217946.9|217796.9|550
1591771800000|2020-06-10 06:50:00|218015.7|217865.7|217925.8|217775.8|218123.7|217973.7|217921.7|217771.7|447
1591772100000|2020-06-10 06:55:00|217925.9|217775.9|218000.6|217850.6|218000.6|217850.6|217780|217630|515
1591772400000|2020-06-10 07:00:00|218007.2|217857.2|218039|217889|218203.4|218053.4|217876.4|217726.4|699
1591772700000|2020-06-10 07:05:00|218036.9|217886.9|217992.2|217842.2|218112.8|217962.8|217886.9|217736.9|670
1591773000000|2020-06-10 07:10:00|217976.5|217826.5|217836.8|217686.8|218001.6|217851.6|217801.4|217651.4|655
1591773300000|2020-06-10 07:15:00|217836|217686|217477.1|217327.1|217857.9|217707.9|217413.2|217263.2|638
1591773600000|2020-06-10 07:20:00|217477|217327|217563|217413|217605.7|217455.7|217363.4|217213.4|606
1591773900000|2020-06-10 07:25:00|217563.6|217413.6|217367.1|217217.1|217563.6|217413.6|217354.8|217204.8|612
1591774200000|2020-06-10 07:30:00|217367|217217|217718.8|217568.8|217718.8|217568.8|217365|217215|657
1591774500000|2020-06-10 07:35:00|217721.5|217571.5|217611.9|217461.9|217839.4|217689.4|217605.1|217455.1|637
1591774800000|2020-06-10 07:40:00|217624.3|217474.3|217796.5|217646.5|217858|217708|217619.3|217469.3|635
1591775100000|2020-06-10 07:45:00|217796.1|217646.1|217945|217795|218024.7|217874.7|217781.7|217631.7|639
1591775400000|2020-06-10 07:50:00|217947.1|217797.1|217992.6|217842.6|218120.2|217970.2|217897.9|217747.9|627
1591775700000|2020-06-10 07:55:00|217989.3|217839.3|217734.5|217584.5|218074.2|217924.2|217728|217578|595
1591776000000|2020-06-10 08:00:00|217737.7|217587.7|218115|217965|218138.8|217988.8|217687.1|217537.1|722
1591776300000|2020-06-10 08:05:00|218114.7|217964.7|218136.5|217986.5|218283.7|218133.7|218038.8|217888.8|649
1591776600000|2020-06-10 08:10:00|218136.7|217986.7|217736.5|217586.5|218355|218205|217728|217578|625
1591776900000|2020-06-10 08:15:00|217739.6|217589.6|217636.9|217486.9|217793.6|217643.6|217583.3|217433.3|627
1591777200000|2020-06-10 08:20:00|217636.8|217486.8|217832.7|217682.7|217870.2|217720.2|217599.9|217449.9|608
1591777500000|2020-06-10 08:25:00|217831.2|217681.2|217879.9|217729.9|217961.4|217811.4|217703.7|217553.7|588
1591777800000|2020-06-10 08:30:00|217883.3|217733.3|217685.6|217535.6|218000.9|217850.9|217683.6|217533.6|614
1591778100000|2020-06-10 08:35:00|217678|217528|217409.3|217259.3|217702.9|217552.9|217406.6|217256.6|600
1591778400000|2020-06-10 08:40:00|217411.2|217261.2|217600.1|217450.1|217600.1|217450.1|217330.3|217180.3|584
1591778700000|2020-06-10 08:45:00|217602.4|217452.4|217691.9|217541.9|217747.8|217597.8|217600.7|217450.7|561
1591779000000|2020-06-10 08:50:00|217688.3|217538.3|217675.6|217525.6|217752.1|217602.1|217651.1|217501.1|531
1591779300000|2020-06-10 08:55:00|217678.1|217528.1|217502.2|217352.2|217838.8|217688.8|217491|217341|625
1591779600000|2020-06-10 09:00:00|217511.8|217361.8|217989.6|217839.6|218048.8|217898.8|217505.9|217355.9|723
1591779900000|2020-06-10 09:05:00|217987.9|217837.9|218236.2|218086.2|218259.4|218109.4|217986.9|217836.9|655
1591780200000|2020-06-10 09:10:00|218237|218087|218329.1|218179.1|218376.6|218226.6|218119.6|217969.6|658
1591780500000|2020-06-10 09:15:00|218330|218180|218527.7|218377.7|218533.5|218383.5|218212|218062|612
1591780800000|2020-06-10 09:20:00|218527.6|218377.6|218294|218144|218531.1|218381.1|218236.4|218086.4|666
1591781100000|2020-06-10 09:25:00|218289.3|218139.3|218229|218079|218549.5|218399.5|218227.4|218077.4|683
1591781400000|2020-06-10 09:30:00|218230|218080|217892.6|217742.6|218246.3|218096.3|217876|217726|693
1591781700000|2020-06-10 09:35:00|217892|217742|218006.5|217856.5|218242.8|218092.8|217891|217741|580
1591782000000|2020-06-10 09:40:00|218009.1|217859.1|217989.8|217839.8|218140.6|217990.6|217958.9|217808.9|647
1591782300000|2020-06-10 09:45:00|217995.2|217845.2|218114.2|217964.2|218237|218087|217995.2|217845.2|578
1591782600000|2020-06-10 09:50:00|218117.4|217967.4|217887.8|217737.8|218117.7|217967.7|217873.1|217723.1|559
1591782900000|2020-06-10 09:55:00|217886.4|217736.4|217720.6|217570.6|217912.2|217762.2|217651.1|217501.1|563
1591783200000|2020-06-10 10:00:00|217725.4|217575.4|217911.5|217761.5|217932.9|217782.9|217689.1|217539.1|558
1591783500000|2020-06-10 10:05:00|217911.4|217761.4|218115.5|217965.5|218128.6|217978.6|217860.2|217710.2|516
1591783800000|2020-06-10 10:10:00|218115.1|217965.1|218283.6|218133.6|218283.6|218133.6|218007.7|217857.7|562
1591784100000|2020-06-10 10:15:00|218286.8|218136.8|218413|218263|218437.9|218287.9|218075.6|217925.6|597
1591784400000|2020-06-10 10:20:00|218411|218261|218325.9|218175.9|218426.1|218276.1|218219.1|218069.1|599
1591784700000|2020-06-10 10:25:00|218324.9|218174.9|218448.1|218298.1|218465|218315|218219.9|218069.9|555
1591785000000|2020-06-10 10:30:00|218431|218281|218381|218231|218459.9|218309.9|218307.8|218157.8|531
1591785300000|2020-06-10 10:35:00|218380.6|218230.6|218237.5|218087.5|218454|218304|218237.5|218087.5|552
1591785600000|2020-06-10 10:40:00|218232.4|218082.4|217974.4|217824.4|218264.9|218114.9|217968.1|217818.1|585
1591785900000|2020-06-10 10:45:00|217978.1|217828.1|217995.7|217845.7|218180.9|218030.9|217900.8|217750.8|629
1591786200000|2020-06-10 10:50:00|217995.3|217845.3|218159.1|218009.1|218159.1|218009.1|217864.2|217714.2|605
1591786500000|2020-06-10 10:55:00|218158.3|218008.3|218056.8|217906.8|218236.7|218086.7|217996.7|217846.7|507
1591786800000|2020-06-10 11:00:00|218092.1|217942.1|218157.6|218007.6|218180.8|218030.8|218075.9|217925.9|452
1591787100000|2020-06-10 11:05:00|218158.3|218008.3|218175.1|218025.1|218188.4|218038.4|217958.4|217808.4|612
1591787400000|2020-06-10 11:10:00|218178|218028|217976.4|217826.4|218211.2|218061.2|217968.9|217818.9|602
1591787700000|2020-06-10 11:15:00|217982.7|217832.7|217798.7|217648.7|218039.7|217889.7|217769.2|217619.2|561
1591788000000|2020-06-10 11:20:00|217801.6|217651.6|217683.4|217533.4|217877.7|217727.7|217646.2|217496.2|639
1591788300000|2020-06-10 11:25:00|217672.1|217522.1|217914.1|217764.1|217984.7|217834.7|217619.1|217469.1|658
1591788600000|2020-06-10 11:30:00|217918.9|217768.9|217996.7|217846.7|218013.2|217863.2|217831|217681|557
1591788900000|2020-06-10 11:35:00|217997.5|217847.5|217804.5|217654.5|218014|217864|217748.9|217598.9|589
1591789200000|2020-06-10 11:40:00|217811.6|217661.6|218099.3|217949.3|218129.9|217979.9|217811.6|217661.6|659
1591789500000|2020-06-10 11:45:00|218102.3|217952.3|218168.9|218018.9|218183.5|218033.5|218061.8|217911.8|661
1591789800000|2020-06-10 11:50:00|218170.2|218020.2|217922.9|217772.9|218227.2|218077.2|217915.6|217765.6|619
1591790100000|2020-06-10 11:55:00|217936.5|217786.5|218024|217874|218042.8|217892.8|217662.9|217512.9|670
1591790400000|2020-06-10 12:00:00|218047.3|217897.3|218308.4|218158.4|218333.7|218183.7|218022.7|217872.7|686
1591790700000|2020-06-10 12:05:00|218307.4|218157.4|218577.7|218427.7|218613.7|218463.7|218272.1|218122.1|648
1591791000000|2020-06-10 12:10:00|218529.3|218379.3|218306.9|218156.9|218529.3|218379.3|218131.2|217981.2|656
1591791300000|2020-06-10 12:15:00|218306.6|218156.6|218105.1|217955.1|218551.5|218401.5|218101.7|217951.7|682
1591791600000|2020-06-10 12:20:00|218092.4|217942.4|218108.8|217958.8|218228.6|218078.6|217864.6|217714.6|697
1591791900000|2020-06-10 12:25:00|218110.8|217960.8|218324.2|218065|218544|218360.7|217967.9|217817.9|686
1591792200000|2020-06-10 12:30:00|218461.1|218184.5|218398.4|218248.4|218571|218421|218115.3|217965.3|656
1591792500000|2020-06-10 12:35:00|218338.9|218188.9|218728|218578|218728.3|218578.3|218198.7|218048.7|670
1591792800000|2020-06-10 12:40:00|218723.6|218573.6|218610|218460|218760.7|218610.7|218483|218333|627
1591793100000|2020-06-10 12:45:00|218630|218480|218641.6|218491.6|218763.6|218613.6|218510.1|218360.1|620
1591793400000|2020-06-10 12:50:00|218639.8|218489.8|218732.6|218582.6|218781.3|218631.3|218366.9|218216.9|678
1591793700000|2020-06-10 12:55:00|218730.7|218580.7|218528.1|218378.1|218886.7|218736.7|218524.2|218374.2|663
1591794000000|2020-06-10 13:00:00|218521.6|218371.6|218410.9|218260.9|218635.2|218485.2|218340.2|218190.2|700
1591794300000|2020-06-10 13:05:00|218409.8|218259.8|218284.8|218134.8|218466.2|218316.2|218204.1|218054.1|665
1591794600000|2020-06-10 13:10:00|218284.6|218134.6|218278.2|218128.2|218350.8|218200.8|218227.4|218077.4|623
1591794900000|2020-06-10 13:15:00|218270.1|218120.1|218408.5|218258.5|218408.5|218258.5|218230.9|218080.9|645
1591795200000|2020-06-10 13:20:00|218403.9|218253.9|218253.2|218103.2|218435.2|218285.2|218199|218049|592
1591795500000|2020-06-10 13:25:00|218257.1|218107.1|218297.2|218147.2|218367.8|218217.8|218163.8|218013.8|668
1591795800000|2020-06-10 13:30:00|218298.4|218148.4|218629.4|218479.4|218631.8|218481.8|218292.1|218142.1|735
1591796100000|2020-06-10 13:35:00|218629.6|218479.6|218776.3|218626.3|218793.6|218643.6|218611.6|218461.6|747
1591796400000|2020-06-10 13:40:00|218779.5|218629.5|218992|218842|219148.5|218998.5|218767.3|218617.3|784
1591796700000|2020-06-10 13:45:00|218983.5|218833.5|218932.2|218782.2|219145.2|218995.2|218822.7|218672.7|756
1591797000000|2020-06-10 13:50:00|218922.3|218772.3|219910.8|219760.8|220532.2|220382.2|218922.3|218772.3|798
1591797300000|2020-06-10 13:55:00|219919.2|219769.2|219464.3|219314.3|219940.3|219790.3|219241.3|219091.3|746
1591797600000|2020-06-10 14:00:00|219475.6|219325.6|219703.5|219553.5|219757.2|219607.2|219471.5|219321.5|699
1591797900000|2020-06-10 14:05:00|219706.4|219556.4|219607.5|219457.5|220070.5|219920.5|219594.2|219444.2|713
1591798200000|2020-06-10 14:10:00|219609.3|219459.3|220041.8|219891.8|220080.8|219930.8|219510.5|219360.5|793
1591798500000|2020-06-10 14:15:00|220038.5|219888.5|220130.8|219980.8|220210.7|220060.7|219899.2|219749.2|769
1591798800000|2020-06-10 14:20:00|220132.7|219982.7|219841.6|219691.6|220169|220019|219628.8|219478.8|696
1591799100000|2020-06-10 14:25:00|219840.8|219690.8|219573.8|219423.8|219895.2|219745.2|219492.1|219342.1|734
1591799400000|2020-06-10 14:30:00|219571.8|219421.8|219293.9|219143.9|219699.5|219549.5|219205.1|219055.1|770
1591799700000|2020-06-10 14:35:00|219294.6|219144.6|219236.6|219086.6|219540.3|219390.3|219188|219038|724
1591800000000|2020-06-10 14:40:00|219236|219086|219353.9|219203.9|219354.2|219204.2|219035|218885|713
1591800300000|2020-06-10 14:45:00|219353.1|219203.1|219337.8|219187.8|219441.4|219291.4|219206.1|219056.1|715
1591800600000|2020-06-10 14:50:00|219339|219189|219718.9|219568.9|219777.6|219627.6|219289.6|219139.6|775
1591800900000|2020-06-10 14:55:00|219717.4|219567.4|220036.3|219886.3|220092|219942|219619.4|219469.4|770
1591801200000|2020-06-10 15:00:00|220035.6|219885.6|219878.6|219728.6|220064.2|219914.2|219734.4|219584.4|753
1591801500000|2020-06-10 15:05:00|219879.7|219729.7|219268|219118|219893|219743|219257.9|219107.9|744
1591801800000|2020-06-10 15:10:00|219268.5|219118.5|219193.6|219043.6|219449.9|219299.9|219193.6|219043.6|710
1591802100000|2020-06-10 15:15:00|219201.4|219051.4|218959.4|218809.4|219265.9|219115.9|218959.4|218809.4|721
1591802400000|2020-06-10 15:20:00|218959.3|218809.3|218867.8|218717.8|219011.3|218861.3|218744.8|218594.8|710
1591802700000|2020-06-10 15:25:00|218865.3|218715.3|218848.3|218698.3|219084.4|218934.4|218730.3|218580.3|700
1591803000000|2020-06-10 15:30:00|218846.1|218696.1|219021|218871|219025|218875|218789|218639|665
1591803300000|2020-06-10 15:35:00|219026.9|218876.9|219247.4|219097.4|219247.4|219097.4|219026.9|218876.9|692
1591803600000|2020-06-10 15:40:00|219246.8|219096.8|219256.4|219106.4|219295.4|219145.4|219059.4|218909.4|732
1591803900000|2020-06-10 15:45:00|219256.5|219106.5|219596.8|219446.8|219601.8|219451.8|219229.4|219079.4|735
1591804200000|2020-06-10 15:50:00|219596.5|219446.5|219536.4|219386.4|219596.5|219446.5|219369.5|219219.5|700
1591804500000|2020-06-10 15:55:00|219534.8|219384.8|219556.2|219406.2|219615.2|219465.2|219436.1|219286.1|656
1591804800000|2020-06-10 16:00:00|219555.2|219405.2|219550.6|219400.6|219756.8|219606.8|219508|219358|680
1591805100000|2020-06-10 16:05:00|219554.3|219404.3|219453.6|219303.6|219800.2|219650.2|219425.9|219275.9|726
1591805400000|2020-06-10 16:10:00|219453.5|219303.5|219168.1|219018.1|219456.8|219306.8|219081.2|218931.2|671
1591805700000|2020-06-10 16:15:00|219178.1|219028.1|219071.2|218921.2|219242|219092|218973|218823|655
1591806000000|2020-06-10 16:20:00|219070.9|218920.9|219060.1|218910.1|219245.6|219095.6|218988.3|218838.3|609
1591806300000|2020-06-10 16:25:00|219059.5|218909.5|219009.6|218859.6|219108.3|218958.3|218953.9|218803.9|583
1591806600000|2020-06-10 16:30:00|219025.9|218875.9|219084.1|218934.1|219236|219086|219017.9|218867.9|591
1591806900000|2020-06-10 16:35:00|219084.3|218934.3|219438.4|219288.4|219441.7|219291.7|219081.7|218931.7|558
1591807200000|2020-06-10 16:40:00|219438.1|219288.1|219046.3|218896.3|219484.6|219334.6|219029.4|218879.4|565
1591807500000|2020-06-10 16:45:00|219043.9|218893.9|218999.1|218849.1|219125.3|218975.3|218962.2|218812.2|584
1591807800000|2020-06-10 16:50:00|218997|218847|218784.4|218634.4|219086.3|218936.3|218663.2|218513.2|609
1591808100000|2020-06-10 16:55:00|218782.9|218632.9|218897.9|218747.9|218897.9|218747.9|218707.2|218557.2|612
1591808400000|2020-06-10 17:00:00|218895.6|218745.6|219103.6|218953.6|219122.6|218972.6|218895.6|218745.6|651
1591808700000|2020-06-10 17:05:00|219104.5|218954.5|219239.8|219089.8|219247.6|219097.6|219100.5|218950.5|690
1591809000000|2020-06-10 17:10:00|219240.4|219090.4|219199.6|219049.6|219293.4|219143.4|219133.1|218983.1|666
1591809300000|2020-06-10 17:15:00|219198.4|219048.4|219587.1|219437.1|219609.5|219459.5|219173.2|219023.2|649
1591809600000|2020-06-10 17:20:00|219586.9|219436.9|219098.3|218948.3|219591.6|219441.6|219087.1|218937.1|553
1591809900000|2020-06-10 17:25:00|219097.4|218947.4|219570.2|219420.2|219583.7|219433.7|219095.8|218945.8|620
1591810200000|2020-06-10 17:30:00|219566.9|219416.9|219203|219053|219572.1|219422.1|219201.9|219051.9|577
1591810500000|2020-06-10 17:35:00|219201.8|219051.8|218947.9|218797.9|219249.5|219099.5|218927.1|218777.1|594
1591810800000|2020-06-10 17:40:00|218949.9|218799.9|218693.2|218543.2|218984.5|218834.5|218552.2|218402.2|696
1591811100000|2020-06-10 17:45:00|218696.6|218546.6|218814.8|218664.8|218828.4|218678.4|218582.1|218432.1|645
1591811400000|2020-06-10 17:50:00|218834.4|218684.4|218798.2|218648.2|218926.8|218776.8|218771|218621|674
1591811700000|2020-06-10 17:55:00|218748|218598|218919.9|218570.9|219012.3|218776.8|218280.1|218130.1|720
1591812000000|2020-06-10 18:00:00|218849.9|218500.9|218009.9|217859.9|219803.4|219600.9|217857.6|217707.6|846
1591812300000|2020-06-10 18:05:00|217998|217848|217684.1|217534.1|218131.3|217981.3|217585.2|217435.2|792
1591812600000|2020-06-10 18:10:00|217679.9|217529.9|217493.2|217343.2|217679.9|217529.9|216867.6|216717.6|813
1591812900000|2020-06-10 18:15:00|217497.8|217347.8|217081.7|216931.7|217497.8|217347.8|217012.3|216862.3|810
1591813200000|2020-06-10 18:20:00|217080|216930|217190.3|217040.3|217553|217403|217059.7|216909.7|799
1591813500000|2020-06-10 18:25:00|217188|217038|217466.2|217316.2|217557.4|217407.4|217094.7|216944.7|771
1591813800000|2020-06-10 18:30:00|217493.6|217343.6|217449.1|217299.1|217573.5|217423.5|217195.6|217045.6|791
1591814100000|2020-06-10 18:35:00|217455.4|217305.4|217979.3|217829.3|218000.4|217850.4|217346.6|217196.6|797
1591814400000|2020-06-10 18:40:00|217975.8|217825.8|217533.3|217383.3|218281.7|218131.7|217513|217363|831
1591814700000|2020-06-10 18:45:00|217537.9|217387.9|217656.4|217506.4|217786|217636|217329|217179|823
1591815000000|2020-06-10 18:50:00|217675.5|217525.5|218667.7|218517.7|218925.3|218775.3|217548.4|217398.4|828
1591815300000|2020-06-10 18:55:00|218668.4|218518.4|218590.5|218440.5|218779.2|218629.2|218319.5|218169.5|840
1591815600000|2020-06-10 19:00:00|218596.6|218446.6|218751.2|218601.2|218768.2|218618.2|218453.2|218303.2|847
1591815900000|2020-06-10 19:05:00|218752|218602|218392.3|218242.3|218752|218602|218325.8|218175.8|811
1591816200000|2020-06-10 19:10:00|218390|218240|218604.9|218454.9|218844.4|218694.4|218353.5|218203.5|815
1591816500000|2020-06-10 19:15:00|218605|218455|218536.9|218386.9|218796.4|218646.4|218389.6|218239.6|793
1591816800000|2020-06-10 19:20:00|218548.2|218398.2|218638.6|218488.6|218781.1|218631.1|218509.9|218359.9|710
1591817100000|2020-06-10 19:25:00|218618.8|218468.8|217741.9|217591.9|218814.3|218664.3|217741.9|217591.9|806
1591817400000|2020-06-10 19:30:00|217763.7|217613.7|217684.3|217534.3|217763.7|217613.7|217366.8|217216.8|752
1591817700000|2020-06-10 19:35:00|217682.7|217532.7|217495.5|217345.5|217923.9|217773.9|217461.1|217311.1|773
1591818000000|2020-06-10 19:40:00|217494.2|217344.2|217288.6|217138.6|217636.2|217486.2|217176.2|217026.2|694
1591818300000|2020-06-10 19:45:00|217290.1|217140.1|217641.4|217491.4|217952.3|217802.3|217281.3|217131.3|781
1591818600000|2020-06-10 19:50:00|217640.8|217490.8|217741.4|217591.4|217853.7|217703.7|217592.1|217442.1|794
1591818900000|2020-06-10 19:55:00|217746.4|217596.4|218115.2|217965.2|218115.2|217965.2|217495.8|217345.8|748
1591819200000|2020-06-10 20:00:00|218106.2|217956.2|218207.2|218057.2|218214.2|218064.2|217862.3|217712.3|613
1591819500000|2020-06-10 20:05:00|218208.4|218058.4|218146.3|217996.3|218221.3|218071.3|218112.7|217962.7|449
1591819800000|2020-06-10 20:10:00|218145.2|217995.2|218644.9|218494.9|218733.2|218535.1|218141.4|217991.4|602
1591820100000|2020-06-10 20:15:00|218655.1|218505.1|218612.4|218462.4|218794.7|218644.7|218590.5|218440.5|528
1591820400000|2020-06-10 20:20:00|218612.1|218462.1|219051.7|218901.7|219103.6|218953.6|218611.4|218461.4|547
1591820700000|2020-06-10 20:25:00|219055.5|218905.5|218934.1|218784.1|219191.6|219016.4|218921.1|218756.6|605
1591821000000|2020-06-10 20:30:00|218937.8|218787.8|219083.6|218933.6|219265.8|219006.4|218795.4|218645.4|633
1591821300000|2020-06-10 20:35:00|219083.1|218933.1|219129.2|218979.2|219129.7|218979.7|219041.2|218891.2|511
1591821600000|2020-06-10 20:40:00|219126.1|218976.1|219103.8|218953.8|219180.7|219030.7|219084.5|218934.5|437
1591821900000|2020-06-10 20:45:00|219082.9|218932.9|219106.4|218956.4|219162.4|219012.4|219074|218924|415
1591822200000|2020-06-10 20:50:00|219113.5|218963.5|218997.3|218847.3|219118.1|218968.1|218890|218740|335
1591822500000|2020-06-10 20:55:00|218997.1|218847.1|218712.3|218363.3|218997.1|218847.1|218473.5|218124.5|397
1591822800000|2020-06-10 21:00:00|218547.4|218198.4|218922.6|218573.6|218922.6|218573.6|218455.4|218106.4|4
1591823100000|2020-06-10 21:05:00|218876.3|218527.3|218938.3|218589.3|218978|218629|218768.8|218419.8|41
1591823400000|2020-06-10 21:10:00|218897.2|218548.2|218752.9|218403.9|218963.8|218614.8|218639.1|218290.1|106
1591823700000|2020-06-10 21:15:00|218862.8|218513.8|218826.6|218477.6|218927.4|218578.4|218795.9|218446.9|148
1591824000000|2020-06-10 21:20:00|218797.7|218448.7|218872.6|218523.6|218935.3|218586.3|218772.2|218423.2|164
1591824300000|2020-06-10 21:25:00|218872.7|218523.7|218843.3|218494.3|218930.8|218581.8|218788.5|218439.5|181
1591824600000|2020-06-10 21:30:00|218841.8|218492.8|218919.3|218570.3|218933.8|218584.8|218811.8|218462.8|166
1591824900000|2020-06-10 21:35:00|218920.5|218571.5|218934.7|218585.7|218940|218591|218777.1|218428.1|128
1591825200000|2020-06-10 21:40:00|218934.9|218585.9|218930.8|218581.8|218949.8|218600.8|218777.3|218428.3|157
1591825500000|2020-06-10 21:45:00|218894.6|218545.6|218864.8|218515.8|218917.9|218568.9|218823.9|218474.9|442
1591825800000|2020-06-10 21:50:00|218870.9|218521.9|218822.7|218473.7|218892.9|218543.9|218750.5|218401.5|229
1591826100000|2020-06-10 21:55:00|218777.9|218428.9|218872.5|218523.5|218879.5|218530.5|218732.5|218383.5|195
1591826400000|2020-06-10 22:00:00|218871.9|218522.9|218844.1|218495.1|219062.5|218713.5|218761.2|218412.2|446
1591826700000|2020-06-10 22:05:00|218838.1|218489.1|218824.3|218475.3|218991.5|218642.5|218643.2|218309.8|497
1591827000000|2020-06-10 22:10:00|218827.1|218478.1|218922.6|218639.2|219127.6|218778.6|218677.8|218328.8|491
1591827300000|2020-06-10 22:15:00|218927.4|218642.4|218798.3|218648.3|218936.8|218687.1|218788.7|218515|360
1591827600000|2020-06-10 22:20:00|218911.5|218562.5|218848.7|218698.7|219013.6|218715.1|218792.9|218511.6|293
1591827900000|2020-06-10 22:25:00|218850.1|218700.1|218986.8|218836.8|219109.3|218959.3|218831.6|218660.5|448
1591828200000|2020-06-10 22:30:00|218985.2|218835.2|218986.9|218836.9|219041.8|218844.7|218965.7|218755.5|354
1591828500000|2020-06-10 22:35:00|218991.1|218841.1|218975.9|218825.9|219004.7|218854.7|218971.6|218821.6|196
1591828800000|2020-06-10 22:40:00|218981.7|218831.7|219058.1|218908.1|219071.7|218921.7|218947|218797|371
1591829100000|2020-06-10 22:45:00|219055.6|218905.6|218974.5|218824.5|219055.6|218905.6|218957.1|218757|329
1591829400000|2020-06-10 22:50:00|218974.6|218824.6|218963.4|218813.4|219062|218875.8|218958.1|218807.2|246
1591829700000|2020-06-10 22:55:00|218978.3|218828.3|219007.9|218857.9|219019.2|218862.5|218943.3|218766.7|258
1591830000000|2020-06-10 23:00:00|219064|218806|218774.9|218624.9|219064|218862.5|218680.4|218509.2|396
1591830300000|2020-06-10 23:05:00|218773|218623|218797.9|218647.9|218838.3|218648.9|218756.5|218559.9|286
1591830600000|2020-06-10 23:10:00|218797.7|218647.7|218817.3|218667.3|218844.5|218694.5|218795.9|218645.9|256
1591830900000|2020-06-10 23:15:00|218822.3|218672.3|218862.6|218712.6|218868.2|218718.2|218792.6|218599.9|259
1591831200000|2020-06-10 23:20:00|218913.8|218662.8|219251.5|219101.5|219308.1|219158.1|218857.7|218662.8|414
1591831500000|2020-06-10 23:25:00|219254|219104|219382.1|219232.1|219441.2|219291.2|219231.3|219081.3|442
1591831800000|2020-06-10 23:30:00|219394|219244|219480.3|219330.3|219585.8|219369.6|219360.5|219210.5|353
1591832100000|2020-06-10 23:35:00|219479.9|219329.9|219542.7|219392.7|219556.1|219406.1|219391.8|219241.8|308
1591832400000|2020-06-10 23:40:00|219539.5|219389.5|219562|219412|219600.8|219450.8|219526|219376|314
1591832700000|2020-06-10 23:45:00|219562.4|219412.4|219434.7|219284.7|219575.4|219425.4|219316.8|219166.8|341
1591833000000|2020-06-10 23:50:00|219439.5|219289.5|219462.2|219312.2|219534.7|219379|219435.2|219283.3|329
1591833300000|2020-06-10 23:55:00|219473.5|219323.5|219855.6|219705.6|219961.3|219769.2|219456.2|219306.2|485
1591833600000|2020-06-11 00:00:00|219850.7|219700.7|219705.6|219555.6|219961.2|219811.2|219686.8|219499.9|473
1591833900000|2020-06-11 00:05:00|219704.4|219554.4|219609.8|219459.8|219789.4|219639.4|219596.6|219446.6|424
1591834200000|2020-06-11 00:10:00|219608.8|219458.8|219799.9|219649.9|219800.8|219650.8|219600.9|219450.9|422
1591834500000|2020-06-11 00:15:00|219795.3|219645.3|219473.6|219323.6|219816.7|219666.7|219445.8|219295.8|459
1591834800000|2020-06-11 00:20:00|219474.6|219324.6|219371.3|219221.3|219482.5|219332.5|219340|219190|471
1591835100000|2020-06-11 00:25:00|219368.5|219218.5|219365|219215|219463.5|219281.1|219332|219138|421
1591835400000|2020-06-11 00:30:00|219361.5|219211.5|219442.3|219292.3|219462|219312|219302.4|219152.4|410
1591835700000|2020-06-11 00:35:00|219460.3|219310.3|219530.5|219380.5|219571.1|219398.2|219456.1|219285.5|357
1591836000000|2020-06-11 00:40:00|219542.2|219392.2|219351.8|219201.8|219590.2|219420.1|219338.1|219150.7|441
1591836300000|2020-06-11 00:45:00|219354.4|219204.4|219473.8|219211|219494.8|219335.7|219339.4|219177.7|451
1591836600000|2020-06-11 00:50:00|219472.8|219209.3|219478.9|219328.9|219512.4|219362.4|219379.2|219175.4|446
1591836900000|2020-06-11 00:55:00|219479.9|219329.9|219436.2|219286.2|219623.3|219473.3|219387.2|219237.2|408
1591837200000|2020-06-11 01:00:00|219435.9|219285.9|219273.2|219123.2|219435.9|219285.9|219234.6|219084.6|408
1591837500000|2020-06-11 01:05:00|219279.7|219129.7|219093.6|218943.6|219294.9|219144.9|218971.6|218808|407
1591837800000|2020-06-11 01:10:00|219084.7|218934.7|219310.7|219160.7|219323.8|219173.8|219059.3|218909.3|342
1591838100000|2020-06-11 01:15:00|219299.8|219149.8|219379.5|219229.5|219415.2|219265.2|219214.1|219064.1|387
1591838400000|2020-06-11 01:20:00|219379.4|219229.4|219491.5|219341.5|219538.4|219388.4|219333.3|219149.4|374
1591838700000|2020-06-11 01:25:00|219485.7|219335.7|219442.6|219292.6|219632.8|219482.8|219438.9|219288.9|374
1591839000000|2020-06-11 01:30:00|219444.6|219294.6|219408.3|219258.3|219547|219389.2|219285.4|219135.4|420
1591839300000|2020-06-11 01:35:00|219410.8|219260.8|219193.2|219043.2|219422.7|219272.7|219151.9|219001.9|422
1591839600000|2020-06-11 01:40:00|219195|219045|219156.4|219006.4|219368.2|219192.7|219138.6|218988.6|402
1591839900000|2020-06-11 01:45:00|219158.8|219008.8|219285.8|219135.8|219304.4|219143.1|219060.7|218910.7|374
1591840200000|2020-06-11 01:50:00|219285.7|219135.7|219450.4|219300.4|219497.2|219347.2|219285.7|219135.7|399
1591840500000|2020-06-11 01:55:00|219448|219298|219839|219572.6|219970.5|219739.8|219411.5|219261.5|450
1591840800000|2020-06-11 02:00:00|219842.6|219575.4|219898.6|219748.6|219996.2|219773.8|219762.7|219571.8|512
1591841100000|2020-06-11 02:05:00|219899.4|219749.4|219991|219723.2|220040.4|219799.1|219812.6|219595.8|483
1591841400000|2020-06-11 02:10:00|219981.5|219726.3|219864.9|219515.9|220106.9|219841.5|219744.9|219503|452
1591841700000|2020-06-11 02:15:00|219861.6|219512.6|219558.5|219408.5|219902.8|219597.4|219558.5|219408.5|499
1591842000000|2020-06-11 02:20:00|219552.3|219402.3|219459.7|219309.7|219615.1|219436.8|219387.8|219237.8|384
1591842300000|2020-06-11 02:25:00|219460|219310|219397.8|219247.8|219461.3|219311.3|219310.8|219134.2|456
1591842600000|2020-06-11 02:30:00|219412.8|219262.8|219593|219443|219622.4|219472.4|219376.5|219226.5|480
1591842900000|2020-06-11 02:35:00|219593.6|219443.6|219611.5|219461.5|219676.5|219465|219529.6|219379.6|314
1591843200000|2020-06-11 02:40:00|219615.2|219465.2|219530.9|219380.9|219616|219466|219506.1|219356.1|365
1591843500000|2020-06-11 02:45:00|219533.2|219383.2|219447.1|219297.1|219533.3|219383.3|219401.5|219251.5|335
1591843800000|2020-06-11 02:50:00|219447.5|219297.5|219692.6|219542.6|219739.1|219568.5|219427.9|219277.9|490
1591844100000|2020-06-11 02:55:00|219688.5|219538.5|219625.5|219475.5|219723.9|219573.9|219622.6|219472.6|305
1591844400000|2020-06-11 03:00:00|219622.2|219472.2|219607.1|219457.1|219685|219535|219591.2|219441.2|662
1591844700000|2020-06-11 03:05:00|219655.6|219505.6|219872.4|219722.4|219963.8|219796.4|219655.6|219505.6|445
1591845000000|2020-06-11 03:10:00|219875.8|219725.8|219965.1|219815.1|219989.3|219822.8|219773.2|219623.2|403
1591845300000|2020-06-11 03:15:00|219963|219813|219969.8|219819.8|220008.6|219858.6|219916.9|219766.9|336
1591845600000|2020-06-11 03:20:00|219970.6|219820.6|219980.1|219830.1|219991.2|219841.2|219921.2|219771.2|292
1591845900000|2020-06-11 03:25:00|219980.5|219830.5|220405.3|220255.3|220421.2|220271.2|219953.3|219803.3|495
1591846200000|2020-06-11 03:30:00|220404.2|220254.2|220449.3|220299.3|220465.1|220315.1|220326.2|220176.2|483
1591846500000|2020-06-11 03:35:00|220454.1|220304.1|220437.2|220287.2|220473.1|220323.1|220375.2|220225.2|455
1591846800000|2020-06-11 03:40:00|220434.4|220284.4|220685.9|220535.9|220690.3|220540.3|220426.5|220276.5|516
1591847100000|2020-06-11 03:45:00|220684|220534|221068.9|220918.9|221324.4|221128.6|220652.7|220502.7|602
1591847400000|2020-06-11 03:50:00|221065.9|220915.9|221135.8|220985.8|221263|221072.8|220975.6|220819.4|501
1591847700000|2020-06-11 03:55:00|221133.7|220983.7|221592.1|221442.1|221634.6|221484.6|221133.7|220983.7|552
1591848000000|2020-06-11 04:00:00|221594.1|221444.1|221503.8|221353.8|221626.6|221476.6|221470.5|221320.5|519
1591848300000|2020-06-11 04:05:00|221504.6|221354.6|222039.9|221889.9|222096.7|221946.7|221487.9|221337.9|542
1591848600000|2020-06-11 04:10:00|222025.1|221875.1|222062.9|221912.9|222083.7|221933.7|221965.7|221815.7|527
1591848900000|2020-06-11 04:15:00|222063.2|221913.2|221830.9|221680.9|222183|222033|221793.4|221643.4|518
1591849200000|2020-06-11 04:20:00|221833.8|221683.8|221842.8|221692.8|221896.1|221746.1|221777|221627|461
1591849500000|2020-06-11 04:25:00|221842.3|221692.3|221885|221735|222053.5|221903.5|221815.7|221665.7|409
1591849800000|2020-06-11 04:30:00|221881.6|221731.6|221916.2|221766.2|221950.5|221800.5|221786.6|221636.6|422
1591850100000|2020-06-11 04:35:00|221912.6|221762.6|221736.1|221586.1|221946.7|221796.7|221727.5|221577.5|409
1591850400000|2020-06-11 04:40:00|221737|221587|221657.2|221507.2|221737|221587|221485.9|221335.9|429
1591850700000|2020-06-11 04:45:00|221659|221509|221922.4|221772.4|221948.6|221798.6|221621.8|221471.8|423
1591851000000|2020-06-11 04:50:00|221920.3|221770.3|222063|221913|222080.7|221930.7|221861.5|221711.5|344
1591851300000|2020-06-11 04:55:00|222061.4|221911.4|221967.3|221817.3|222126.7|221976.7|221906.4|221756.4|443
1591851600000|2020-06-11 05:00:00|221965.8|221815.8|222132.2|221982.2|222137.2|221987.2|221808.4|221658.4|428
1591851900000|2020-06-11 05:05:00|222125.3|221975.3|222549.2|222399.2|222708.1|222537.1|222090.1|221940.1|559
1591852200000|2020-06-11 05:10:00|222549.9|222399.9|222620.3|222470.3|222878.8|222728.8|222368.8|222218.8|573
1591852500000|2020-06-11 05:15:00|222623.1|222473.1|223054.4|222904.4|223054.4|222904.4|222401.6|222251.6|553
1591852800000|2020-06-11 05:20:00|223042.2|222892.2|222964.5|222814.5|223099.3|222934.8|222922.9|222759.9|500
1591853100000|2020-06-11 05:25:00|222969|222819|222618.8|222468.8|223015.8|222865.8|222545.5|222359.1|503
1591853400000|2020-06-11 05:30:00|222613.8|222463.8|223051.9|222901.9|223115.8|222923.2|222610|222460|484
1591853700000|2020-06-11 05:35:00|223057.5|222907.5|222947.1|222797.1|223084.8|222934.8|222848.1|222698.1|480
1591854000000|2020-06-11 05:40:00|222942.8|222792.8|223016.9|222866.9|223096|222893|222906.7|222756.7|486
1591854300000|2020-06-11 05:45:00|223017|222867|222799.8|222649.8|223186.7|223036.7|222786.9|222636.9|475
1591854600000|2020-06-11 05:50:00|222803.5|222653.5|222928.1|222778.1|222968.5|222818.5|222673.7|222523.7|459
1591854900000|2020-06-11 05:55:00|222916.9|222766.9|222863.6|222713.6|222962.2|222812.2|222749.4|222599.4|481
1591855200000|2020-06-11 06:00:00|222856.5|222706.5|222657.8|222507.8|222864.6|222714.6|222384.1|222234.1|713
1591855500000|2020-06-11 06:05:00|222672.2|222522.2|222422.3|222272.3|222672.2|222522.2|222308.5|222158.5|627
1591855800000|2020-06-11 06:10:00|222428.6|222278.6|222368.5|222218.5|222672|222522|222368.5|222218.5|625
1591856100000|2020-06-11 06:15:00|222372.5|222222.5|222079.4|221929.4|222519.3|222369.3|221986.4|221836.4|656
1591856400000|2020-06-11 06:20:00|222079.2|221929.2|221870.5|221720.5|222121.9|221971.9|221727.1|221577.1|573
1591856700000|2020-06-11 06:25:00|221879.7|221729.7|222381.7|222231.7|222484.9|222334.9|221868|221718|617
1591857000000|2020-06-11 06:30:00|222373.7|222223.7|222213.2|222063.2|222379.7|222229.7|222191.9|222041.9|606
1591857300000|2020-06-11 06:35:00|222214|222064|221945.8|221795.8|222221.1|222071.1|221940.1|221790.1|544
1591857600000|2020-06-11 06:40:00|221927.9|221777.9|221980.6|221830.6|221985.9|221835.9|221797.4|221647.4|566
1591857900000|2020-06-11 06:45:00|221986.6|221836.6|221928.6|221778.6|222176.8|222026.8|221920.6|221770.6|590
1591858200000|2020-06-11 06:50:00|221932|221782|221918.8|221768.8|222169.5|222019.5|221889.6|221739.6|605
1591858500000|2020-06-11 06:55:00|221924.2|221774.2|222112.7|221962.7|222338.2|222188.2|221883.1|221733.1|630
1591858800000|2020-06-11 07:00:00|222133.6|221983.6|222458.2|222308.2|222625.8|222475.8|222070.5|221920.5|759
1591859100000|2020-06-11 07:05:00|222468.5|222318.5|222832.9|222682.9|222868.9|222718.9|222460|222310|717
1591859400000|2020-06-11 07:10:00|222838.8|222688.8|223155.8|223005.8|223283.4|223133.4|222829.7|222679.7|746
1591859700000|2020-06-11 07:15:00|223162.3|223012.3|223035.5|222885.5|223321.1|223171.1|222924.7|222774.7|751
1591860000000|2020-06-11 07:20:00|223032.7|222882.7|223137.6|222987.6|223145.2|222995.2|222853.9|222703.9|684
1591860300000|2020-06-11 07:25:00|223141.3|222991.3|222376.2|222226.2|223149.7|222999.7|222297.7|222147.7|781
1591860600000|2020-06-11 07:30:00|222369.6|222219.6|222444.8|222294.8|222539.8|222389.8|222311.5|222161.5|694
1591860900000|2020-06-11 07:35:00|222444.7|222294.7|222301.9|222151.9|222501.1|222351.1|222293.8|222143.8|659
1591861200000|2020-06-11 07:40:00|222302.7|222152.7|222201.1|222051.1|222429.1|222279.1|222165.7|222015.7|672
1591861500000|2020-06-11 07:45:00|222200.5|222050.5|222531.6|222381.6|222544.9|222394.9|222152.7|222002.7|701
1591861800000|2020-06-11 07:50:00|222537.6|222387.6|222303.2|222153.2|222668|222518|222302.2|222152.2|694
1591862100000|2020-06-11 07:55:00|222305.6|222155.6|222298.4|222148.4|222327.6|222177.6|222163.2|222013.2|673
1591862400000|2020-06-11 08:00:00|222291.1|222141.1|222121.3|221971.3|222559.4|222409.4|222113.7|221963.7|709
1591862700000|2020-06-11 08:05:00|222120.5|221970.5|222007.4|221857.4|222206.5|222056.5|221899.6|221749.6|742
1591863000000|2020-06-11 08:10:00|222007.6|221857.6|221937.6|221787.6|222044.2|221894.2|221814.2|221664.2|709
1591863300000|2020-06-11 08:15:00|221939.3|221789.3|221972.3|221822.3|222024.9|221874.9|221748.1|221598.1|732
1591863600000|2020-06-11 08:20:00|221972.2|221822.2|221896.2|221746.2|222103.7|221953.7|221843.9|221693.9|692
1591863900000|2020-06-11 08:25:00|221896.4|221746.4|222123.2|221973.2|222132.8|221982.8|221789.7|221639.7|674
1591864200000|2020-06-11 08:30:00|222126.8|221976.8|221800.1|221650.1|222179.7|222029.7|221727.9|221577.9|688
1591864500000|2020-06-11 08:35:00|221796.2|221646.2|221999.7|221849.7|222081.1|221931.1|221631.8|221481.8|693
1591864800000|2020-06-11 08:40:00|221999.4|221849.4|222301.5|222151.5|222304.6|222154.6|221980.9|221830.9|682
1591865100000|2020-06-11 08:45:00|222303.3|222153.3|222190.4|222040.4|222445.3|222295.3|222160.9|222010.9|687
1591865400000|2020-06-11 08:50:00|222191.7|222041.7|222054.6|221904.6|222402.4|222252.4|221801.9|221651.9|766
1591865700000|2020-06-11 08:55:00|222054.3|221904.3|221661.4|221511.4|222156|222006|221628.4|221478.4|767
1591866000000|2020-06-11 09:00:00|221666|221516|221706.3|221556.3|221901.2|221751.2|221666|221516|738
1591866300000|2020-06-11 09:05:00|221698.4|221548.4|221938.8|221788.8|221983.9|221833.9|221694.1|221544.1|680
1591866600000|2020-06-11 09:10:00|221943.4|221793.4|222143.7|221993.7|222153.3|222003.3|221899.4|221749.4|662
1591866900000|2020-06-11 09:15:00|222143.3|221993.3|221891.2|221741.2|222218.5|222068.5|221850.8|221700.8|710
1591867200000|2020-06-11 09:20:00|221898.7|221748.7|222390.7|222240.7|222405.1|222255.1|221898.7|221748.7|756
1591867500000|2020-06-11 09:25:00|222391.3|222241.3|222316.2|222166.2|222411.4|222261.4|222126.1|221976.1|708
1591867800000|2020-06-11 09:30:00|222314.2|222164.2|221956.2|221806.2|222332.9|222182.9|221891.8|221741.8|680
1591868100000|2020-06-11 09:35:00|221955.6|221805.6|222230.6|222080.6|222240.3|222090.3|221837.6|221687.6|660
1591868400000|2020-06-11 09:40:00|222229.3|222079.3|222178.1|222028.1|222250.3|222100.3|222070.2|221920.2|595
1591868700000|2020-06-11 09:45:00|222179.1|222029.1|222303.3|222153.3|222376.5|222226.5|222179.1|222029.1|651
1591869000000|2020-06-11 09:50:00|222301.8|222151.8|222121.3|221971.3|222314.8|222164.8|222086.7|221936.7|714
1591869300000|2020-06-11 09:55:00|222119.4|221969.4|222102.3|221952.3|222190.6|222040.6|221899.9|221749.9|683
1591869600000|2020-06-11 10:00:00|222104.3|221954.3|222211.1|222061.1|222287.6|222137.6|222092.3|221942.3|620
1591869900000|2020-06-11 10:05:00|222212|222062|222335|222185|222488.1|222338.1|222117.3|221967.3|653
1591870200000|2020-06-11 10:10:00|222331.3|222181.3|222228.1|222078.1|222414.7|222264.7|222222.1|222072.1|659
1591870500000|2020-06-11 10:15:00|222227.2|222077.2|222100.3|221950.3|222374.7|222224.7|222060.3|221910.3|631
1591870800000|2020-06-11 10:20:00|222100.6|221950.6|222200.8|222050.8|222203.4|222053.4|222018.7|221868.7|709
1591871100000|2020-06-11 10:25:00|222201.5|222051.5|222204.1|222054.1|222223.9|222073.9|222121.9|221971.9|547
1591871400000|2020-06-11 10:30:00|222202.2|222052.2|222220.8|222070.8|222222.9|222072.9|222027.2|221877.2|589
1591871700000|2020-06-11 10:35:00|222220.6|222070.6|222071|221921|222267.4|222117.4|222059.5|221909.5|566
1591872000000|2020-06-11 10:40:00|222071.1|221921.1|222202.5|222052.5|222252.5|222102.5|222015.5|221865.5|624
1591872300000|2020-06-11 10:45:00|222202|222052|222238.8|222088.8|222279.6|222129.6|221976.6|221826.6|625
1591872600000|2020-06-11 10:50:00|222240.7|222090.7|222275.9|222125.9|222295.6|222145.6|222092|221942|573
1591872900000|2020-06-11 10:55:00|222279.4|222129.4|222461.4|222311.4|222482.2|222332.2|222279.4|222129.4|596
1591873200000|2020-06-11 11:00:00|222464.5|222314.5|222331.8|222181.8|222472.8|222322.8|222146.4|221996.4|611
1591873500000|2020-06-11 11:05:00|222331.6|222181.6|222744.4|222594.4|222751.9|222601.9|222304|222154|602
1591873800000|2020-06-11 11:10:00|222744.8|222594.8|223110.9|222960.9|223156.6|223006.6|222633.2|222483.2|637
1591874100000|2020-06-11 11:15:00|223112.1|222962.1|224435.8|224285.8|224583.4|224433.4|223079|222929|707
1591874400000|2020-06-11 11:20:00|224433.2|224283.2|224061.9|223911.9|224469.9|224319.9|224000.3|223850.3|756
1591874700000|2020-06-11 11:25:00|224066.1|223916.1|224214.8|224064.8|224454|224304|224015.4|223865.4|695
1591875000000|2020-06-11 11:30:00|224228|224078|223976|223826|224283.5|224133.5|223951.5|223801.5|679
1591875300000|2020-06-11 11:35:00|223972.3|223822.3|223537.7|223387.7|223976.7|223826.7|223445.2|223295.2|715
1591875600000|2020-06-11 11:40:00|223532.9|223382.9|223230.3|223080.3|223590.8|223440.8|223102.4|222952.4|711
1591875900000|2020-06-11 11:45:00|223228|223078|223429.8|223279.8|223432.6|223282.6|222862.2|222712.2|679
1591876200000|2020-06-11 11:50:00|223422.6|223272.6|223781.8|223631.8|223781.8|223631.8|223391.3|223241.3|641
1591876500000|2020-06-11 11:55:00|223779.9|223629.9|223732.3|223582.3|223832.2|223682.2|223405.8|223255.8|623
1591876800000|2020-06-11 12:00:00|223733.8|223583.8|223627.4|223477.4|223799.6|223649.6|223489.5|223339.5|689
1591877100000|2020-06-11 12:05:00|223628|223478|223587.5|223437.5|223789.4|223639.4|223561.6|223411.6|647
1591877400000|2020-06-11 12:10:00|223585.7|223435.7|224080.2|223930.2|224130.9|223980.9|223585.7|223435.7|664
1591877700000|2020-06-11 12:15:00|224080.1|223930.1|224458.3|224308.3|224511.1|224361.1|223968.3|223818.3|745
1591878000000|2020-06-11 12:20:00|224461.4|224311.4|224176.4|224026.4|224684.7|224534.7|224176.4|224026.4|771
1591878300000|2020-06-11 12:25:00|224172.8|224022.8|223950.3|223800.3|224290.8|224140.8|223914|223764|719
1591878600000|2020-06-11 12:30:00|223924.1|223774.1|224305|224155|224447.4|224297.4|223899|223749|727
1591878900000|2020-06-11 12:35:00|224314.8|224164.8|224429.5|224279.5|224721|224571|224237.8|224087.8|791
1591879200000|2020-06-11 12:40:00|224427.9|224277.9|223975.7|223825.7|224433.3|224283.3|223943.4|223793.4|768
1591879500000|2020-06-11 12:45:00|223981.2|223831.2|223959.3|223809.3|224099.5|223949.5|223780.9|223630.9|740
1591879800000|2020-06-11 12:50:00|223941.8|223791.8|223939.5|223789.5|223992.1|223842.1|223572.6|223422.6|738
1591880100000|2020-06-11 12:55:00|223939|223789|224241.3|224091.3|224377.7|224227.7|223894.4|223744.4|726
1591880400000|2020-06-11 13:00:00|224238.7|224088.7|224854.8|224704.8|224888.4|224738.4|224238.7|224088.7|761
1591880700000|2020-06-11 13:05:00|224792.8|224642.8|224550.2|224400.2|224842|224692|224440.1|224290.1|774
1591881000000|2020-06-11 13:10:00|224547.8|224397.8|224910.9|224760.9|225145.8|224995.8|224512.8|224362.8|753
1591881300000|2020-06-11 13:15:00|224911.6|224761.6|224638.3|224488.3|225207.3|225057.3|224567.4|224417.4|805
1591881600000|2020-06-11 13:20:00|224638.1|224488.1|224632.7|224482.7|224832.6|224682.6|224589.8|224439.8|751
1591881900000|2020-06-11 13:25:00|224610.5|224460.5|224797.1|224647.1|224797.1|224647.1|224275.7|224125.7|444
1591882200000|2020-06-11 13:30:00|224797.9|224647.9|224529.9|224379.9|224895.4|224745.4|224423.4|224273.4|457
1591882500000|2020-06-11 13:35:00|224524.5|224374.5|224680.5|224530.5|224727|224577|224262.4|224112.4|456
1591882800000|2020-06-11 13:40:00|224679.5|224529.5|224098.8|223948.8|224735.4|224585.4|224093.1|223943.1|454
1591883100000|2020-06-11 13:45:00|224119.6|223969.6|223918.6|223768.6|224158.2|224008.2|223698.6|223548.6|455
1591883400000|2020-06-11 13:50:00|223916.4|223766.4|223491.7|223341.7|223970|223820|223267.8|223117.8|451
1591883700000|2020-06-11 13:55:00|223488.5|223338.5|223280.4|223130.4|223494.2|223344.2|223212|223062|457
1591884000000|2020-06-11 14:00:00|223274.3|223124.3|223612.7|223462.7|223612.7|223462.7|223170.5|223020.5|444
1591884300000|2020-06-11 14:05:00|223617.4|223467.4|223367.7|223217.7|223886.5|223736.5|223231.6|223081.6|453
1591884600000|2020-06-11 14:10:00|223368.1|223218.1|223294.5|223144.5|223480.3|223330.3|223088|222938|676
1591884900000|2020-06-11 14:15:00|223296.6|223146.6|223106.8|222956.8|223477|223327|222985.5|222835.5|788
1591885200000|2020-06-11 14:20:00|223107.8|222957.8|223330|223180|223345.6|223195.6|222997.3|222847.3|777
1591885500000|2020-06-11 14:25:00|223326.6|223176.6|223644.6|223494.6|223769.2|223619.2|223310.5|223160.5|771
1591885800000|2020-06-11 14:30:00|223636.2|223486.2|223516.7|223366.7|223636.2|223486.2|223331|223181|782
1591886100000|2020-06-11 14:35:00|223518.7|223368.7|223529.4|223379.4|223703|223553|223200.2|223050.2|747
1591886400000|2020-06-11 14:40:00|223532.5|223382.5|223605.2|223455.2|223732.3|223582.3|223314.4|223164.4|754
1591886700000|2020-06-11 14:45:00|223603.5|223453.5|223712.1|223562.1|223731|223581|223471.3|223321.3|745
1591887000000|2020-06-11 14:50:00|223732|223582|224059|223909|224132.4|223982.4|223729.7|223579.7|746
1591887300000|2020-06-11 14:55:00|224064.7|223914.7|223991.2|223841.2|224415.9|224265.9|223918.8|223768.8|789
1591887600000|2020-06-11 15:00:00|224003.8|223853.8|224352.2|224202.2|224542.1|224392.1|223994.4|223844.4|770
1591887900000|2020-06-11 15:05:00|224353.4|224203.4|224237.7|224087.7|224385.6|224235.6|224102.6|223952.6|770
1591888200000|2020-06-11 15:10:00|224240.5|224090.5|224521.7|224371.7|224637.4|224487.4|224215.1|224065.1|766
1591888500000|2020-06-11 15:15:00|224522.5|224372.5|224389|224239|224609.3|224459.3|224337.9|224187.9|739
1591888800000|2020-06-11 15:20:00|224357.8|224207.8|224721.2|224571.2|224787|224637|224324.9|224174.9|780
1591889100000|2020-06-11 15:25:00|224728|224578|224962.4|224812.4|225064.6|224914.6|224699.8|224549.8|789
1591889400000|2020-06-11 15:30:00|224956.6|224806.6|225130.8|224980.8|225268.7|225118.7|224750.4|224600.4|799
1591889700000|2020-06-11 15:35:00|225130.4|224980.4|225574.1|225424.1|225635.2|225485.2|225109.6|224959.6|799
1591890000000|2020-06-11 15:40:00|225565.2|225415.2|225351|225201|225792.6|225642.6|225255.1|225105.1|782
1591890300000|2020-06-11 15:45:00|225351.5|225201.5|225930.9|225780.9|225938.2|225788.2|225322.7|225172.7|799
1591890600000|2020-06-11 15:50:00|225930.5|225780.5|225743.2|225593.2|226008.4|225858.4|225576.3|225426.3|789
1591890900000|2020-06-11 15:55:00|225742.8|225592.8|225343|225193|225810.1|225660.1|225333|225183|815
1591891200000|2020-06-11 16:00:00|225337.9|225187.9|225137.2|224987.2|225480.3|225330.3|225117.4|224967.4|751
1591891500000|2020-06-11 16:05:00|225128|224978|225231.7|225081.7|225396.4|225246.4|225125.1|224975.1|735
1591891800000|2020-06-11 16:10:00|225224.5|225074.5|225108.2|224958.2|225325.1|225175.1|225087.3|224937.3|712
1591892100000|2020-06-11 16:15:00|225108.4|224958.4|225218.7|225068.7|225402|225252|225062.4|224912.4|765
1591892400000|2020-06-11 16:20:00|225217.5|225067.5|225260.9|225110.9|225373.6|225223.6|225052.3|224902.3|780
1591892700000|2020-06-11 16:25:00|225284.6|225134.6|225236.6|225086.6|225386|225236|225108.7|224958.7|787
1591893000000|2020-06-11 16:30:00|225240.2|225090.2|225179.1|225029.1|225310.6|225160.6|224939.8|224789.8|773
1591893300000|2020-06-11 16:35:00|225176.7|225026.7|225246.7|225096.7|225308.1|225158.1|225021.2|224871.2|715
1591893600000|2020-06-11 16:40:00|225246.4|225096.4|225310.8|225160.8|225435.6|225285.6|225158.8|225008.8|743
1591893900000|2020-06-11 16:45:00|225308.1|225158.1|225319.2|225169.2|225479|225329|225119.1|224969.1|716
1591894200000|2020-06-11 16:50:00|225320.5|225170.5|225433.1|225283.1|225433.5|225283.5|225263.2|225113.2|763
1591894500000|2020-06-11 16:55:00|225429.1|225279.1|225125.3|224975.3|225450.7|225300.7|225107.2|224957.2|766
1591894800000|2020-06-11 17:00:00|225180.5|225030.5|225184.4|225034.4|225282.6|225132.6|225100.3|224950.3|785
1591895100000|2020-06-11 17:05:00|225185.2|225035.2|225267.9|225117.9|225383.3|225233.3|225169.5|225019.5|733
1591895400000|2020-06-11 17:10:00|225324.2|225174.2|225378.2|225228.2|225527.6|225377.6|225324.2|225174.2|721
1591895700000|2020-06-11 17:15:00|225374.7|225224.7|225382.2|225232.2|225472.3|225322.3|225315.3|225165.3|682
1591896000000|2020-06-11 17:20:00|225383.7|225233.7|224878|224728|225383.7|225233.7|224863.1|224713.1|679
1591896300000|2020-06-11 17:25:00|224874.6|224724.6|225137.9|224987.9|225233.7|225083.7|224868|224718|741
1591896600000|2020-06-11 17:30:00|225140.5|224990.5|224957|224807|225231.1|225081.1|224950.2|224800.2|707
1591896900000|2020-06-11 17:35:00|224961.8|224811.8|225077.2|224927.2|225162|225012|224869.5|224719.5|698
1591897200000|2020-06-11 17:40:00|225076.5|224926.5|225146.1|224996.1|225214.9|225064.9|225056|224906|717
1591897500000|2020-06-11 17:45:00|225144.1|224994.1|225242.3|225092.3|225356.7|225206.7|225114.3|224964.3|688
1591897800000|2020-06-11 17:50:00|225237.8|225087.8|225585.5|225435.5|225727.6|225577.6|225198.6|225048.6|734
1591898100000|2020-06-11 17:55:00|225590.2|225440.2|225710.3|225560.3|225803.4|225653.4|225460.2|225310.2|746
1591898400000|2020-06-11 18:00:00|225711.5|225561.5|225974.2|225824.2|226057.1|225907.1|225707.6|225557.6|748
1591898700000|2020-06-11 18:05:00|225974.5|225824.5|226001.1|225851.1|226058.4|225908.4|225706.7|225556.7|752
1591899000000|2020-06-11 18:10:00|226022.9|225872.9|226080|225930|226566|226416|225888.9|225738.9|757
1591899300000|2020-06-11 18:15:00|226083.6|225933.6|226193|226043|226245.5|226095.5|225909.8|225759.8|710
1591899600000|2020-06-11 18:20:00|226193.2|226043.2|226140.1|225990.1|226249.8|226099.8|226112.8|225962.8|681
1591899900000|2020-06-11 18:25:00|226144.2|225994.2|226352.6|226202.6|226455.9|226305.9|225955|225805|715
1591900200000|2020-06-11 18:30:00|226352.2|226202.2|226943.1|226793.1|226943.1|226793.1|226285.7|226135.7|743
1591900500000|2020-06-11 18:35:00|226930|226780|227197.1|227047.1|227391.6|227241.6|226858.7|226708.7|672
1591900800000|2020-06-11 18:40:00|227179.3|227029.3|227278.8|227128.8|227490.6|227340.6|227135.7|226985.7|755
1591901100000|2020-06-11 18:45:00|227282.7|227132.7|227318.4|227168.4|227498.7|227348.7|227106.7|226956.7|724
1591901400000|2020-06-11 18:50:00|227330.5|227180.5|227260.4|227110.4|227330.5|227180.5|227082.7|226932.7|749
1591901700000|2020-06-11 18:55:00|227262.4|227112.4|227353.7|227203.7|227445.6|227295.6|227220.8|227070.8|778
1591902000000|2020-06-11 19:00:00|227353.8|227203.8|226779|226629|227414.3|227264.3|226752.7|226602.7|756
1591902300000|2020-06-11 19:05:00|226779.8|226629.8|226998.2|226848.2|227157.9|227007.9|226767.8|226617.8|749
1591902600000|2020-06-11 19:10:00|227000.5|226850.5|227062.4|226912.4|227098.7|226948.7|226896.3|226746.3|754
1591902900000|2020-06-11 19:15:00|227063.7|226913.7|227202.6|227052.6|227308.2|227158.2|226964.4|226814.4|751
1591903200000|2020-06-11 19:20:00|227176.3|227026.3|227302.5|227152.5|227348.4|227198.4|227118|226968|744
1591903500000|2020-06-11 19:25:00|227302.6|227152.6|227066|226916|227340.7|227190.7|226979.8|226829.8|746
1591903800000|2020-06-11 19:30:00|227100.7|226950.7|227066.4|226916.4|227268.5|227118.5|227024.7|226874.7|793
1591904100000|2020-06-11 19:35:00|227068.8|226918.8|227245.4|227095.4|227271.5|227121.5|227068.8|226918.8|710
1591904400000|2020-06-11 19:40:00|227246.1|227096.1|227016.7|226866.7|227250.9|227100.9|226995.2|226845.2|746
1591904700000|2020-06-11 19:45:00|227018.2|226868.2|227156.8|227006.8|227227|227077|226979|226829|776
1591905000000|2020-06-11 19:50:00|227191.8|227041.8|227216|227066|227260.8|227110.8|227171.1|227021.1|728
1591905300000|2020-06-11 19:55:00|227216.8|227066.8|227487.1|227337.1|227513.8|227363.8|227162.2|227012.2|743
1591905600000|2020-06-11 20:00:00|227481.4|227331.4|226899.4|226749.4|227642.3|227492.3|226899.4|226749.4|682
1591905900000|2020-06-11 20:05:00|226916.7|226766.7|227086.1|226936.1|227259.5|227109.5|226904.2|226754.2|623
1591906200000|2020-06-11 20:10:00|227086.2|226936.2|227179.5|227029.5|227188.8|227038.8|227032.1|226882.1|621
1591906500000|2020-06-11 20:15:00|227176.5|227026.5|227111.2|226961.2|227184.4|227034.4|226977.5|226827.5|510
1591906800000|2020-06-11 20:20:00|227109.1|226959.1|227193.5|227043.5|227306.6|227156.6|227087.4|226937.4|499
1591907100000|2020-06-11 20:25:00|227192.8|227042.8|227137.2|226987.2|227246.9|227096.9|227102.5|226952.5|446
1591907400000|2020-06-11 20:30:00|227129.2|226979.2|227293.2|227143.2|227294.6|227144.6|227125.1|226975.1|398
1591907700000|2020-06-11 20:35:00|227301.2|227151.2|227245.6|227095.6|227303.2|227153.2|227202.5|227052.5|374
1591908000000|2020-06-11 20:40:00|227243.7|227093.7|227529.8|227379.8|227543.7|227393.7|227241.5|227091.5|415
1591908300000|2020-06-11 20:45:00|227529.1|227379.1|227855.3|227705.3|227861.7|227711.7|227529.1|227379.1|467
1591908600000|2020-06-11 20:50:00|227876.2|227726.2|227552.2|227402.2|227981.6|227831.6|227520.5|227359.5|515
1591908900000|2020-06-11 20:55:00|227542.8|227392.8|227761.4|227412.4|228013.7|227664.7|227485|227199.4|456
1591909200000|2020-06-11 21:00:00|227771.4|227422.4|227994.3|227645.3|227994.9|227645.9|227638.2|227289.2|64
1591909500000|2020-06-11 21:05:00|227989.5|227640.5|227957.4|227608.4|228090.8|227741.8|227780.5|227431.5|114
1591909800000|2020-06-11 21:10:00|227921.8|227572.8|227915.4|227566.4|228067.2|227718.2|227786.5|227437.5|202
1591910100000|2020-06-11 21:15:00|227923.9|227574.9|227878.9|227529.9|227983.4|227634.4|227821.3|227472.3|152
1591910400000|2020-06-11 21:20:00|227887.2|227538.2|227918.5|227569.5|227956.9|227607.9|227754.4|227405.4|120
1591910700000|2020-06-11 21:25:00|227918.1|227569.1|227884.9|227535.9|227961.9|227612.9|227832.8|227483.8|195
1591911000000|2020-06-11 21:30:00|227887|227538|227916.1|227567.1|227959.4|227610.4|227786.1|227437.1|147
1591911300000|2020-06-11 21:35:00|227926.4|227577.4|227918|227569|227987.9|227638.9|227804.6|227455.6|135
1591911600000|2020-06-11 21:40:00|227951.6|227602.6|227941.9|227592.9|227970.1|227621.1|227915.8|227566.8|168
1591911900000|2020-06-11 21:45:00|227954.1|227605.1|227934.9|227585.9|227965.3|227616.3|227921.1|227572.1|83
1591912200000|2020-06-11 21:50:00|227921|227572|228001|227652|228082.5|227733.5|227915.7|227566.7|62
1591912500000|2020-06-11 21:55:00|227974.1|227625.1|227811.6|227462.6|227992|227643|227775.6|227426.6|54
1591912800000|2020-06-11 22:00:00|227778.6|227429.6|228000.1|227746.5|228083.4|227831.3|227733.4|227384.4|373
1591913100000|2020-06-11 22:05:00|227946.7|227796.7|227944.8|227653.6|228084.8|227821.7|227828.3|227549.9|420
1591913400000|2020-06-11 22:10:00|227944.5|227667|227906.9|227756.9|228021.2|227766.2|227803.2|227578.7|374
1591913700000|2020-06-11 22:15:00|227903.4|227753.4|228258.9|228108.9|228432|228205.4|227868.1|227640.2|389
1591914000000|2020-06-11 22:20:00|228257.1|228107.1|228460.1|228310.1|228461.8|228311.8|228180.7|227965.7|336
1591914300000|2020-06-11 22:25:00|228461.2|228311.2|228909.7|228759.7|228950.7|228800.7|228452|228302|433
1591914600000|2020-06-11 22:30:00|228922.1|228772.1|229124.5|228872.4|229153.2|228984.4|228654.4|228428.4|398
1591914900000|2020-06-11 22:35:00|229080.8|228930.8|228804.4|228498.5|229178.5|229028.5|228737.3|228453.8|371
1591915200000|2020-06-11 22:40:00|228799.9|228521.4|228830.4|228552.8|228917|228676.1|228693.2|228489|171
1591915500000|2020-06-11 22:45:00|228827|228552|228474.9|228324.9|228875.9|228596.2|228454|228181.7|422
1591915800000|2020-06-11 22:50:00|228475.5|228325.5|228825.9|228480.7|228825.9|228495.8|228458.4|228233.8|484
1591916100000|2020-06-11 22:55:00|228822.1|228483.9|228631.6|228317.9|228897.7|228548.7|228621.5|228317.9|445
1591916400000|2020-06-11 23:00:00|228554.5|228404.5|228493.2|228183|228700.3|228438.8|228427.9|228183|397
1591916700000|2020-06-11 23:05:00|228488.7|228182.2|228589.5|228439.5|228893.2|228618.9|228439.1|228182.2|402
1591917000000|2020-06-11 23:10:00|228589.6|228439.6|228572.1|228422.1|228691.3|228468.6|228519.6|228328.2|353
1591917300000|2020-06-11 23:15:00|228606|228456|228747.9|228471.4|228931.5|228722.6|228601.1|228451.1|457
1591917600000|2020-06-11 23:20:00|228758.8|228467.8|228710.9|228417.4|228906.1|228671.2|228680.8|228379.8|421
1591917900000|2020-06-11 23:25:00|228665.8|228385.5|228908.3|228758.3|228981.6|228767.8|228600.9|228289.7|401
1591918200000|2020-06-11 23:30:00|228908.8|228758.8|228565.7|228415.7|228967.2|228768.8|228543.4|228358.8|420
1591918500000|2020-06-11 23:35:00|228625.5|228354.1|228423.3|228273.3|228625.5|228416.8|228398.6|228188.9|377
1591918800000|2020-06-11 23:40:00|228427.5|228277.5|228494.7|228344.7|228579.8|228358.1|228386.5|228167.9|382
1591919100000|2020-06-11 23:45:00|228493.2|228343.2|228625.5|228348.3|228730.1|228506.5|228460.6|228261.5|459
1591919400000|2020-06-11 23:50:00|228619.7|228354.1|228608.1|228328.8|228639.7|228419.2|228501|228296.5|348
1591919700000|2020-06-11 23:55:00|228608.3|228338|228698.1|228548.1|228754.2|228582.5|228469.1|228261.6|442
1591920000000|2020-06-12 00:00:00|228697.6|228547.6|228475.8|228325.8|228697.6|228547.6|228468.5|228318.5|634
1591920300000|2020-06-12 00:05:00|228485.8|228335.8|228455.7|228305.7|228670.1|228479.4|228442.2|228292.2|547
1591920600000|2020-06-12 00:10:00|228453.1|228303.1|228934.2|228784.2|229004.6|228827.5|228451.7|228301.7|513
1591920900000|2020-06-12 00:15:00|228938.3|228788.3|228916.8|228766.8|229067.5|228917.5|228873.9|228723.9|556
1591921200000|2020-06-12 00:20:00|228916.4|228766.4|228534.9|228384.9|228936.2|228786.2|228524.6|228329.8|536
1591921500000|2020-06-12 00:25:00|228535.1|228385.1|228498.1|228348.1|228581.3|228431.3|228463.7|228313.7|494
1591921800000|2020-06-12 00:30:00|228500|228350|228587.7|228437.7|228607.2|228448.4|228451.6|228301.6|514
1591922100000|2020-06-12 00:35:00|228594.5|228444.5|228587|228437|228786.4|228583.6|228528.5|228378.5|470
1591922400000|2020-06-12 00:40:00|228645.9|228371.3|228739.6|228589.6|228890.2|228685.1|228550.2|228371.3|456
1591922700000|2020-06-12 00:45:00|228740|228590|229015.3|228756.2|229032.1|228815.9|228735.9|228584|482
1591923000000|2020-06-12 00:50:00|229014.8|228755.7|229151.8|229001.8|229151.8|229001.8|228883.8|228689.8|510
1591923300000|2020-06-12 00:55:00|229147.3|228997.3|229159.6|229009.6|229195.7|229045.7|229099|228949|488
1591923600000|2020-06-12 01:00:00|229157.1|229007.1|229478.4|229328.4|229520.8|229370.8|229131.7|228981.7|632
1591923900000|2020-06-12 01:05:00|229476.1|229326.1|229477.8|229192.5|229506.1|229356.1|229247.6|228977.6|568
1591924200000|2020-06-12 01:10:00|229476.7|229183|229343.4|229090.4|229476.7|229231.2|229252.5|229065|478
1591924500000|2020-06-12 01:15:00|229345.2|229089.8|229383.5|229233.5|229508|229307|229209.6|229051.4|505
1591924800000|2020-06-12 01:20:00|229383.3|229233.3|229328|229178|229508|229318.8|229304.9|229108.1|516
1591925100000|2020-06-12 01:25:00|229322.3|229172.3|229359.7|229209.7|229389.2|229239.2|229267.5|229086.7|497
1591925400000|2020-06-12 01:30:00|229332.9|229182.9|229349.5|229199.5|229536|229326.8|229293.2|229111.5|528
1591925700000|2020-06-12 01:35:00|229346.2|229196.2|229361.6|229211.6|229397.6|229247.6|229296.3|229146.3|458
1591926000000|2020-06-12 01:40:00|229347|229197|229505.8|229355.8|229583.2|229405.6|229347|229197|495
1591926300000|2020-06-12 01:45:00|229493.6|229343.6|229471.9|229321.9|229526.5|229376.5|229414.4|229264.4|388
1591926600000|2020-06-12 01:50:00|229470.7|229320.7|229091.6|228941.6|229473.4|229323.4|229091.5|228897.7|529
1591926900000|2020-06-12 01:55:00|229098.4|228948.4|229073.6|228923.6|229296.5|229084.8|229053.7|228796.8|517
1591927200000|2020-06-12 02:00:00|229012.9|228862.9|229114.8|228864.7|229319|229113.8|229000.7|228801.4|605
1591927500000|2020-06-12 02:05:00|229120.7|228868.8|228864.7|228714.7|229141.9|228950.1|228798.9|228638.5|491
1591927800000|2020-06-12 02:10:00|228865.2|228715.2|228701.3|228551.3|228934.5|228729.1|228684.6|228534.6|464
1591928100000|2020-06-12 02:15:00|228695.5|228545.5|228342.4|228192.4|228759.5|228609.5|228333.2|228183.2|529
1591928400000|2020-06-12 02:20:00|228341.9|228191.9|228557.9|228302.4|228618.4|228337.8|228226.2|228076.2|608
1591928700000|2020-06-12 02:25:00|228600.8|228304.8|228653.8|228381.4|228717.8|228493.6|228532.9|228298.3|540
1591929000000|2020-06-12 02:30:00|228652.3|228389.7|228453|228303|228781.8|228548.2|228404.8|228193.6|533
1591929300000|2020-06-12 02:35:00|228453.4|228303.4|228599.2|228336.1|228620.2|228409|228377.2|228197.3|456
1591929600000|2020-06-12 02:40:00|228607.2|228329.3|228651.5|228382.4|228664.3|228438|228444.8|228226.2|442
1591929900000|2020-06-12 02:45:00|228650.9|228381.8|228620.3|228332.7|228671.6|228480.5|228436.8|228233.3|506
1591930200000|2020-06-12 02:50:00|228615.2|228335|228561.1|228271.7|228683.2|228452.8|228493.9|228245.3|425
1591930500000|2020-06-12 02:55:00|228568.1|228262.8|228825.4|228543.3|228851.2|228640.6|228541.4|228262.8|503
1591930800000|2020-06-12 03:00:00|228808.2|228530.9|228855|228603.9|228871.6|228663.1|228610.5|228362.9|533
1591931100000|2020-06-12 03:05:00|228797.4|228647.4|228794.6|228492.8|228860.2|228663.5|228683.4|228466|483
1591931400000|2020-06-12 03:10:00|228805.7|228457.8|228881.1|228602|228994.5|228736|228739.8|228457.8|470
1591931700000|2020-06-12 03:15:00|228868.9|228605.6|228948.8|228798.8|229082|228850|228750.3|228533.1|451
1591932000000|2020-06-12 03:20:00|229004.7|228749.4|228960.5|228646|229135.3|228836.4|228887.8|228616.1|482
1591932300000|2020-06-12 03:25:00|228943|228630.3|228930.5|228646|228987.1|228751.9|228743.1|228536.3|439
1591932600000|2020-06-12 03:30:00|228933.9|228641.1|228689.5|228539.5|228936.7|228715.4|228681.2|228481.4|474
1591932900000|2020-06-12 03:35:00|228682.7|228532.7|228678.7|228528.7|228751.3|228562.5|228640.3|228459.5|437
1591933200000|2020-06-12 03:40:00|228680.9|228530.9|228630.1|228480.1|228709.2|228559.2|228607.1|228457.1|465
1591933500000|2020-06-12 03:45:00|228631.4|228481.4|228151.7|228001.7|228637|228487|228129.8|227956.9|656
1591933800000|2020-06-12 03:50:00|228160.5|228010.5|227944.7|227794.7|228226.2|228054.3|227817.9|227667.9|521
1591934100000|2020-06-12 03:55:00|227946.6|227796.6|227991.7|227841.7|228111.2|227882.6|227781.9|227631.9|536
1591934400000|2020-06-12 04:00:00|227980.1|227830.1|227753.4|227496.1|227991.7|227841.7|227589.5|227367.6|552
1591934700000|2020-06-12 04:05:00|227767.4|227487|227065.8|226915.8|227767.4|227557.8|227065.8|226915.8|484
1591935000000|2020-06-12 04:10:00|227119.3|226969.3|227456.4|227197.1|227558.2|227342.3|227119.3|226924.2|517
1591935300000|2020-06-12 04:15:00|227439.1|227289.1|227327.7|227177.7|227501.3|227327.4|227285.4|227106.3|477
1591935600000|2020-06-12 04:20:00|227384.2|227131.1|227318.9|227168.9|227502.8|227284|227204.7|226987.8|517
1591935900000|2020-06-12 04:25:00|227318.5|227168.5|227364.4|227096.8|227510.3|227312.8|227246.9|227050.6|492
1591936200000|2020-06-12 04:30:00|227395.6|227088.5|227390.9|227131.9|227470.9|227254|227292|227085|419
1591936500000|2020-06-12 04:35:00|227400.9|227126|227268.2|227118.2|227454.3|227248.2|227233.7|227041.6|462
1591936800000|2020-06-12 04:40:00|227270.8|227120.8|227295.5|227145.5|227335.7|227178.4|227189.1|227016.5|497
1591937100000|2020-06-12 04:45:00|227288.2|227138.2|227250|227100|227656.1|227506.1|227159.4|226981.3|556
1591937400000|2020-06-12 04:50:00|227251.1|227101.1|227046.4|226896.4|227295|227119|227043.3|226893.3|467
1591937700000|2020-06-12 04:55:00|227040.9|226890.9|226994.2|226844.2|227158.4|226956.5|226906.2|226756.2|483
1591938000000|2020-06-12 05:00:00|227001|226851|226993.4|226843.4|227071.7|226910.8|226825.3|226675.3|499
1591938300000|2020-06-12 05:05:00|226993.6|226843.6|227164.3|227014.3|227164.3|227014.3|226893.6|226694.1|481
1591938600000|2020-06-12 05:10:00|227165.4|227015.4|227242.1|227092.1|227280.7|227130.7|227066.7|226864|472
1591938900000|2020-06-12 05:15:00|227237.7|227087.7|227230.8|227080.8|227378.2|227198.8|227207.6|227029.5|544
1591939200000|2020-06-12 05:20:00|227231.6|227081.6|227056.2|226906.2|227368.7|227184.1|227054|226835.6|404
1591939500000|2020-06-12 05:25:00|227108|226856.8|227297.7|227038.3|227324.7|227142.6|227019.5|226816.4|590
1591939800000|2020-06-12 05:30:00|227257.5|227107.5|227097.5|226947.5|227323.6|227116.4|227094.5|226899.3|519
1591940100000|2020-06-12 05:35:00|227098.3|226948.3|227100.7|226950.7|227199.5|227026.4|227036.3|226850.5|524
1591940400000|2020-06-12 05:40:00|227094.4|226944.4|227049.3|226768.2|227188.6|227028.3|226959.8|226755.7|467
1591940700000|2020-06-12 05:45:00|227049.6|226768|227022.5|226872.5|227119.1|226921|226976.7|226768|422
1591941000000|2020-06-12 05:50:00|227020.4|226870.4|226332|226060.7|227088|226870.7|226159.3|226009.3|559
1591941300000|2020-06-12 05:55:00|226195.5|226045.5|226146|225895.2|226585.4|226379.8|226131.7|225881.8|601
1591941600000|2020-06-12 06:00:00|226082|225932|226173.3|226023.3|226343.3|226193.3|225896.5|225746.5|650
1591941900000|2020-06-12 06:05:00|226170.8|226020.8|226296.5|226146.5|226410.8|226260.8|226126.3|225976.3|633
1591942200000|2020-06-12 06:10:00|226295.4|226145.4|226682.7|226532.7|226709.5|226536.4|226225.5|226075.5|633
1591942500000|2020-06-12 06:15:00|226685.6|226535.6|226940.4|226790.4|226956.6|226806.6|226685|226486.3|698
1591942800000|2020-06-12 06:20:00|226936.9|226786.9|227628.1|227478.1|227689.5|227500.6|226936.9|226786.9|677
1591943100000|2020-06-12 06:25:00|227631.3|227481.3|227221.3|227071.3|227786|227636|227221.3|227071.3|659
1591943400000|2020-06-12 06:30:00|227230.8|227080.8|227006.8|226856.8|227425.2|227275.2|226873.6|226723.6|627
1591943700000|2020-06-12 06:35:00|227006.6|226856.6|226721.3|226571.3|227257.2|227107.2|226717.3|226567.3|619
1591944000000|2020-06-12 06:40:00|226723.3|226573.3|227014|226864|227149.7|226999.7|226661|226511|622
1591944300000|2020-06-12 06:45:00|227009.9|226859.9|227093.1|226943.1|227271.8|227121.8|226931|226781|628
1591944600000|2020-06-12 06:50:00|227087.5|226937.5|227649.8|227499.8|227662.2|227512.2|227036.4|226886.4|694
1591944900000|2020-06-12 06:55:00|227646.6|227496.6|227716.6|227566.6|227778.7|227628.7|227408.4|227258.4|692
1591945200000|2020-06-12 07:00:00|227728.8|227578.8|227627.1|227477.1|227856.4|227706.4|227416.6|227266.6|755
1591945500000|2020-06-12 07:05:00|227624.3|227474.3|227222.2|227072.2|227849.7|227699.7|227127.1|226977.1|722
1591945800000|2020-06-12 07:10:00|227225.2|227075.2|226466.5|226316.5|227227|227077|226276.9|226126.9|749
1591946100000|2020-06-12 07:15:00|226466.8|226316.8|226420.6|226270.6|226568.6|226418.6|226057|225907|747
1591946400000|2020-06-12 07:20:00|226419.5|226269.5|226497.1|226347.1|226609.1|226459.1|226315.5|226165.5|767
1591946700000|2020-06-12 07:25:00|226487.3|226337.3|226776.3|226626.3|226817.3|226667.3|226457.6|226307.6|755
1591947000000|2020-06-12 07:30:00|226794.4|226644.4|226988.4|226838.4|227026.9|226876.9|226559.3|226409.3|698
1591947300000|2020-06-12 07:35:00|226990.3|226840.3|227028.3|226878.3|227291.4|227141.4|226928.9|226778.9|777
1591947600000|2020-06-12 07:40:00|227027|226877|227076.8|226926.8|227134|226984|226867.6|226717.6|750
1591947900000|2020-06-12 07:45:00|227076.7|226926.7|226553.2|226403.2|227218.6|227068.6|226547.2|226397.2|733
1591948200000|2020-06-12 07:50:00|226553.7|226403.7|226235.7|226085.7|226712.1|226562.1|226233.8|226083.8|709
1591948500000|2020-06-12 07:55:00|226236.7|226086.7|226355.3|226205.3|226369.2|226219.2|226123.6|225973.6|746
1591948800000|2020-06-12 08:00:00|226351.6|226201.6|225942.6|225792.6|226393.6|226243.6|225937.5|225787.5|752
1591949100000|2020-06-12 08:05:00|225942.1|225792.1|225824|225674|225995.6|225845.6|225817.2|225667.2|734
1591949400000|2020-06-12 08:10:00|225824.5|225674.5|226111.1|225961.1|226133.3|225983.3|225633.6|225483.6|686
1591949700000|2020-06-12 08:15:00|226114.8|225964.8|225864.9|225714.9|226151.5|226001.5|225790.3|225640.3|682
1591950000000|2020-06-12 08:20:00|225865.7|225715.7|225884.5|225734.5|226052.2|225902.2|225745.7|225595.7|680
1591950300000|2020-06-12 08:25:00|225885.6|225735.6|225415|225265|225892.2|225742.2|225379.6|225229.6|611
1591950600000|2020-06-12 08:30:00|225419.4|225269.4|225491|225341|225603.7|225453.7|225330.5|225180.5|693
1591950900000|2020-06-12 08:35:00|225491.6|225341.6|225382.6|225232.6|225675.3|225525.3|225362.2|225212.2|631
1591951200000|2020-06-12 08:40:00|225382.3|225232.3|225256.1|225106.1|225409.1|225259.1|225213.6|225063.6|649
1591951500000|2020-06-12 08:45:00|225257.7|225107.7|225048.8|224898.8|225297.6|225147.6|225022.8|224872.8|720
1591951800000|2020-06-12 08:50:00|225049|224899|225276.8|225126.8|225324.3|225174.3|224992|224842|690
1591952100000|2020-06-12 08:55:00|225276.5|225126.5|225190.3|225040.3|225276.5|225126.5|225020.5|224870.5|647
1591952400000|2020-06-12 09:00:00|225182.2|225032.2|225358.7|225208.7|225419.7|225269.7|225164.1|225014.1|672
1591952700000|2020-06-12 09:05:00|225359.2|225209.2|225340.8|225190.8|225416.8|225266.8|225171.8|225021.8|668
1591953000000|2020-06-12 09:10:00|225340.9|225190.9|225407.7|225257.7|225492.4|225342.4|225289.4|225139.4|599
1591953300000|2020-06-12 09:15:00|225406|225256|225353.3|225203.3|225413.9|225263.9|225255|225105|623
1591953600000|2020-06-12 09:20:00|225350.6|225200.6|225108.9|224958.9|225353.9|225203.9|225033.1|224883.1|675
1591953900000|2020-06-12 09:25:00|225109.1|224959.1|224965.1|224815.1|225181.9|225031.9|224923.3|224773.3|739
1591954200000|2020-06-12 09:30:00|224949.7|224799.7|225131.1|224981.1|225182.2|225032.2|224949.7|224799.7|649
1591954500000|2020-06-12 09:35:00|225126.5|224976.5|225259.3|225109.3|225406.2|225256.2|225106.2|224956.2|673
1591954800000|2020-06-12 09:40:00|225259.8|225109.8|225202.1|225052.1|225347.5|225197.5|225070.6|224920.6|686
1591955100000|2020-06-12 09:45:00|225195.5|225045.5|225117.9|224967.9|225423.3|225273.3|224999.3|224849.3|692
1591955400000|2020-06-12 09:50:00|225121.9|224971.9|224811|224661|225131|224981|224806.7|224656.7|596
1591955700000|2020-06-12 09:55:00|224811.5|224661.5|224612|224462|224831.2|224681.2|224593.8|224443.8|595
1591956000000|2020-06-12 10:00:00|224613.1|224463.1|224614|224464|224740.2|224590.2|224578.3|224428.3|621
1591956300000|2020-06-12 10:05:00|224611.2|224461.2|225057.2|224907.2|225064.5|224914.5|224568.4|224418.4|596
1591956600000|2020-06-12 10:10:00|225056.2|224906.2|224815.6|224665.6|225102.3|224952.3|224768.7|224618.7|637
1591956900000|2020-06-12 10:15:00|224816.3|224666.3|224807.7|224657.7|224855.3|224705.3|224578.7|224428.7|673
1591957200000|2020-06-12 10:20:00|224806.7|224656.7|225074.5|224924.5|225110.8|224960.8|224798.2|224648.2|671
1591957500000|2020-06-12 10:25:00|225083.5|224933.5|224963.3|224813.3|225092.9|224942.9|224872.1|224722.1|655
1591957800000|2020-06-12 10:30:00|224978.8|224828.8|225364.4|225214.4|225374|225224|224953.3|224803.3|686
1591958100000|2020-06-12 10:35:00|225360.5|225210.5|225602.5|225452.5|225619|225469|225244.6|225094.6|701
1591958400000|2020-06-12 10:40:00|225604.5|225454.5|226100.4|225950.4|226118.6|225968.6|225604.5|225454.5|685
1591958700000|2020-06-12 10:45:00|226103.9|225953.9|226231.4|226081.4|226358.7|226208.7|226099.9|225949.9|700
1591959000000|2020-06-12 10:50:00|226231.6|226081.6|226196.9|226046.9|226358.9|226208.9|226129.5|225979.5|739
1591959300000|2020-06-12 10:55:00|226199.9|226049.9|226176.7|226026.7|226202.6|226052.6|225920.9|225770.9|692
1591959600000|2020-06-12 11:00:00|226177.9|226027.9|225886.3|225736.3|226177.9|226027.9|225864.3|225714.3|766
1591959900000|2020-06-12 11:05:00|225883.6|225733.6|225612.1|225462.1|225887|225737|225585.5|225435.5|622
1591960200000|2020-06-12 11:10:00|225618.4|225468.4|225849.5|225699.5|225878.9|225728.9|225511.8|225361.8|652
1591960500000|2020-06-12 11:15:00|225847.7|225697.7|225840.6|225690.6|225918.5|225768.5|225754.5|225604.5|663
1591960800000|2020-06-12 11:20:00|225841.5|225691.5|225622.4|225472.4|226009.6|225859.6|225614.4|225464.4|660
1591961100000|2020-06-12 11:25:00|225623|225473|225045.4|224895.4|225627.7|225477.7|224916.5|224766.5|707
1591961400000|2020-06-12 11:30:00|225040.9|224890.9|225090.5|224940.5|225232.1|225082.1|224815.6|224665.6|695
1591961700000|2020-06-12 11:35:00|225093.3|224943.3|224621.1|224471.1|225188.6|225038.6|224595|224445|739
1591962000000|2020-06-12 11:40:00|224620.5|224470.5|224743.4|224593.4|224879.2|224729.2|224376.1|224226.1|703
1591962300000|2020-06-12 11:45:00|224742.2|224592.2|224862.8|224712.8|224908.1|224758.1|224605.4|224455.4|712
1591962600000|2020-06-12 11:50:00|224862.6|224712.6|224736.1|224586.1|224877.1|224727.1|224526|224376|681
1591962900000|2020-06-12 11:55:00|224735.5|224585.5|224880|224730|224884.6|224734.6|224561.6|224411.6|630
1591963200000|2020-06-12 12:00:00|224919.9|224769.9|224961.3|224811.3|225266.4|225116.4|224815.2|224665.2|670
1591963500000|2020-06-12 12:05:00|224956.5|224806.5|225554.6|225404.6|225572.1|225422.1|224951.4|224801.4|709
1591963800000|2020-06-12 12:10:00|225553.5|225403.5|225182.6|225032.6|225565.5|225415.5|225151.8|225001.8|777
1591964100000|2020-06-12 12:15:00|225178.1|225028.1|224819.1|224669.1|225360.9|225210.9|224735.2|224585.2|765
1591964400000|2020-06-12 12:20:00|224826.1|224676.1|224896.7|224746.7|225097.4|224947.4|224786.5|224636.5|788
1591964700000|2020-06-12 12:25:00|224878.8|224728.8|224970.4|224820.4|225140.6|224990.6|224836.4|224686.4|625
1591965000000|2020-06-12 12:30:00|224973.1|224823.1|224667.4|224517.4|225017|224867|224533.5|224383.5|691
1591965300000|2020-06-12 12:35:00|224668|224518|224014.8|223864.8|224685.1|224535.1|224008.7|223858.7|758
1591965600000|2020-06-12 12:40:00|224019.4|223869.4|223751.4|223601.4|224032.9|223882.9|223545.2|223395.2|721
1591965900000|2020-06-12 12:45:00|223751.7|223601.7|223939.9|223789.9|224029.3|223879.3|223581.3|223431.3|720
1591966200000|2020-06-12 12:50:00|223938.1|223788.1|223925.2|223775.2|224228.7|224078.7|223669.6|223519.6|715
1591966500000|2020-06-12 12:55:00|223921.9|223771.9|224040.5|223890.5|224164.6|224014.6|223657.1|223507.1|774
1591966800000|2020-06-12 13:00:00|224041.7|223891.7|223996.3|223846.3|224226.2|224076.2|223963.5|223813.5|791
1591967100000|2020-06-12 13:05:00|224005|223855|223723.7|223573.7|224018.2|223868.2|223668.1|223518.1|710
1591967400000|2020-06-12 13:10:00|223728.1|223578.1|223168|223018|223936.9|223786.9|223133.3|222983.3|727
1591967700000|2020-06-12 13:15:00|223183.2|223033.2|223168.8|223018.8|223454.3|223304.3|223161|223011|760
1591968000000|2020-06-12 13:20:00|223163.3|223013.3|222865.7|222715.7|223236.1|223086.1|222852.4|222702.4|779
1591968300000|2020-06-12 13:25:00|222865|222715|222793.7|222643.7|222885.2|222735.2|222377.5|222227.5|462
1591968600000|2020-06-12 13:30:00|222796.4|222646.4|222839.7|222689.7|223016.5|222866.5|222476.9|222326.9|458
1591968900000|2020-06-12 13:35:00|222843.9|222693.9|222455|222305|222894.1|222744.1|222418.4|222268.4|451
1591969200000|2020-06-12 13:40:00|222457|222307|222392.9|222242.9|222580|222430|221923.6|221773.6|457
1591969500000|2020-06-12 13:45:00|222379.8|222229.8|222838.1|222688.1|222838.7|222688.7|222309.6|222159.6|486
1591969800000|2020-06-12 13:50:00|222840.9|222690.9|223102.5|222952.5|223119.2|222969.2|222658.5|222508.5|808
1591970100000|2020-06-12 13:55:00|223085.9|222935.9|222767.8|222617.8|223260.6|223110.6|222757.3|222607.3|723
1591970400000|2020-06-12 14:00:00|222778|222628|222519|222369|222835.1|222685.1|222036.3|221886.3|782
1591970700000|2020-06-12 14:05:00|222515.7|222365.7|222533|222383|222587.4|222437.4|222447.7|222297.7|768
1591971000000|2020-06-12 14:10:00|222533.2|222383.2|222823.3|222673.3|222823.3|222673.3|222387.1|222237.1|798
1591971300000|2020-06-12 14:15:00|222817.7|222667.7|223017.3|222867.3|223017.3|222867.3|222543.2|222393.2|791
1591971600000|2020-06-12 14:20:00|223049.6|222899.6|222733.5|222583.5|223081|222931|222495.6|222345.6|772
1591971900000|2020-06-12 14:25:00|222734.1|222584.1|223201.5|223051.5|223223.7|223073.7|222734.1|222584.1|800
1591972200000|2020-06-12 14:30:00|223191.6|223041.6|223043.7|222893.7|223279.9|223129.9|222897.2|222747.2|824
1591972500000|2020-06-12 14:35:00|223044.3|222894.3|223733.2|223583.2|223745.1|223595.1|222890.2|222740.2|789
1591972800000|2020-06-12 14:40:00|223732.8|223582.8|223308.4|223158.4|223740.9|223590.9|223177.6|223027.6|822
1591973100000|2020-06-12 14:45:00|223307.5|223157.5|222992.9|222842.9|223407.1|223257.1|222700.4|222550.4|832
1591973400000|2020-06-12 14:50:00|222990.6|222840.6|223833.8|223683.8|223911.6|223761.6|222990.6|222840.6|813
1591973700000|2020-06-12 14:55:00|223834.6|223684.6|224552|224402|224783.3|224633.3|223665.9|223515.9|842
1591974000000|2020-06-12 15:00:00|224549|224399|225448.5|225298.5|225448.5|225298.5|224418|224268|843
1591974300000|2020-06-12 15:05:00|225470.9|225320.9|224659.4|224509.4|225471.4|225321.4|224582.5|224432.5|839
1591974600000|2020-06-12 15:10:00|224658.9|224508.9|224839.6|224689.6|224873.5|224723.5|224304.9|224154.9|832
1591974900000|2020-06-12 15:15:00|224822.4|224672.4|224990.4|224840.4|225047.2|224897.2|224563.6|224413.6|845
1591975200000|2020-06-12 15:20:00|224994|224844|224731.4|224581.4|225023.4|224873.4|224540.3|224390.3|841
1591975500000|2020-06-12 15:25:00|224726|224576|224306.4|224156.4|224812.6|224662.6|224280.4|224130.4|830
1591975800000|2020-06-12 15:30:00|224301.1|224151.1|223609.9|223459.9|224509|224359|223609.9|223459.9|838
1591976100000|2020-06-12 15:35:00|223635.9|223485.9|223467.8|223317.8|223815.8|223665.8|223290.8|223140.8|841
1591976400000|2020-06-12 15:40:00|223470.5|223320.5|223799.8|223649.8|223850.5|223700.5|223378.6|223228.6|836
1591976700000|2020-06-12 15:45:00|223795.7|223645.7|223517|223367|223818.5|223668.5|223089.6|222939.6|834
1591977000000|2020-06-12 15:50:00|223519.4|223369.4|223323.8|223173.8|223633.5|223483.5|223223|223073|827
1591977300000|2020-06-12 15:55:00|223323|223173|223061.3|222911.3|223555.7|223405.7|222944.4|222794.4|818
1591977600000|2020-06-12 16:00:00|223060.3|222910.3|223097.2|222947.2|223403.3|223253.3|222977.5|222827.5|828
1591977900000|2020-06-12 16:05:00|223099.8|222949.8|223181.9|223031.9|223195.3|223045.3|222860.3|222710.3|808
1591978200000|2020-06-12 16:10:00|223176.8|223026.8|223534.6|223384.6|223679.5|223529.5|223172.8|223022.8|806
1591978500000|2020-06-12 16:15:00|223540.6|223390.6|223054.9|222904.9|223618.2|223468.2|223041.5|222891.5|804
1591978800000|2020-06-12 16:20:00|223051.3|222901.3|223576.2|223426.2|223603.8|223453.8|222988.7|222838.7|837
1591979100000|2020-06-12 16:25:00|223577.2|223427.2|223341.6|223191.6|223779|223629|223124.9|222974.9|820
1591979400000|2020-06-12 16:30:00|223342.6|223192.6|223518.3|223368.3|223518.3|223368.3|223251.9|223101.9|820
1591979700000|2020-06-12 16:35:00|223508|223358|223360.7|223210.7|223714.1|223564.1|223258.3|223108.3|813
1591980000000|2020-06-12 16:40:00|223354.9|223204.9|223004.8|222854.8|223405.4|223255.4|222938.7|222788.7|826
1591980300000|2020-06-12 16:45:00|223005.5|222855.5|223570.9|223420.9|223715.9|223565.9|222996.4|222846.4|810
1591980600000|2020-06-12 16:50:00|223576.6|223426.6|223373.4|223223.4|223607.9|223457.9|223188.1|223038.1|794
1591980900000|2020-06-12 16:55:00|223378.3|223228.3|223525.8|223375.8|223620.8|223470.8|223378.3|223228.3|777
1591981200000|2020-06-12 17:00:00|223524.7|223374.7|223727.2|223577.2|223747.3|223597.3|223363.8|223213.8|764
1591981500000|2020-06-12 17:05:00|223728.3|223578.3|223845.5|223695.5|223973|223823|223640.1|223490.1|811
1591981800000|2020-06-12 17:10:00|223851.2|223701.2|223839.7|223689.7|224063.1|223913.1|223826.4|223676.4|795
1591982100000|2020-06-12 17:15:00|223820.8|223670.8|224151.6|224001.6|224274.2|224124.2|223792.9|223642.9|773
1591982400000|2020-06-12 17:20:00|224151.7|224001.7|224564.2|224414.2|224603.2|224453.2|223984.2|223834.2|773
1591982700000|2020-06-12 17:25:00|224563.2|224413.2|224693|224543|224767|224617|224254.4|224104.4|788
1591983000000|2020-06-12 17:30:00|224693.8|224543.8|225067.7|224917.7|225067.7|224917.7|224497.6|224347.6|807
1591983300000|2020-06-12 17:35:00|225062.1|224912.1|225051.3|224901.3|225196.6|225046.6|224755.9|224605.9|807
1591983600000|2020-06-12 17:40:00|225053.2|224903.2|225158|225008|225179.9|225029.9|224710.7|224560.7|828
1591983900000|2020-06-12 17:45:00|225151.3|225001.3|225450.2|225300.2|225527.6|225377.6|225131.7|224981.7|823
1591984200000|2020-06-12 17:50:00|225436.8|225286.8|225006.8|224856.8|225436.8|225286.8|224995.9|224845.9|819
1591984500000|2020-06-12 17:55:00|225005.9|224855.9|225060.1|224910.1|225234.3|225084.3|224665.9|224515.9|804
1591984800000|2020-06-12 18:00:00|225049.1|224899.1|224760.9|224610.9|225130.8|224980.8|224498.7|224348.7|834
1591985100000|2020-06-12 18:05:00|224762.6|224612.6|224645|224495|224926.2|224776.2|224529.6|224379.6|823
1591985400000|2020-06-12 18:10:00|224627.1|224477.1|224228.5|224078.5|224627.1|224477.1|223975.6|223825.6|820
1591985700000|2020-06-12 18:15:00|224227.3|224077.3|224498.9|224348.9|224501.6|224351.6|224089.1|223939.1|823
1591986000000|2020-06-12 18:20:00|224498.5|224348.5|224565.9|224415.9|224612|224462|224403.6|224253.6|810
1591986300000|2020-06-12 18:25:00|224566.5|224416.5|224175.5|224025.5|224566.5|224416.5|224074.4|223924.4|790
1591986600000|2020-06-12 18:30:00|224174.1|224024.1|223664.9|223514.9|224192.6|224042.6|223565.8|223415.8|822
1591986900000|2020-06-12 18:35:00|223654.5|223504.5|224012.1|223862.1|224046.8|223896.8|223542.2|223392.2|792
1591987200000|2020-06-12 18:40:00|224012.6|223862.6|224177.6|224027.6|224214.9|224064.9|223898.7|223748.7|820
1591987500000|2020-06-12 18:45:00|224182|224032|223926.2|223776.2|224186.5|224036.5|223701|223551|793
1591987800000|2020-06-12 18:50:00|223924.7|223774.7|223904.3|223754.3|224204.8|224054.8|223885.4|223735.4|789
1591988100000|2020-06-12 18:55:00|223903.4|223753.4|223603.1|223453.1|224121.5|223971.5|223563.7|223413.7|788
1591988400000|2020-06-12 19:00:00|223620.2|223470.2|223158.8|223008.8|223620.2|223470.2|223083.8|222933.8|821
1591988700000|2020-06-12 19:05:00|223159.2|223009.2|223323.4|223173.4|223411.6|223261.6|223061.1|222911.1|786
1591989000000|2020-06-12 19:10:00|223324.4|223174.4|223106.6|222956.6|223399.1|223249.1|223095.1|222945.1|797
1591989300000|2020-06-12 19:15:00|223105.3|222955.3|223193.6|223043.6|223276.5|223126.5|223075.6|222925.6|793
1591989600000|2020-06-12 19:20:00|223195.6|223045.6|223363|223213|223400.6|223250.6|223195.6|223045.6|775
1591989900000|2020-06-12 19:25:00|223362.9|223212.9|223280.6|223130.6|223389.1|223239.1|223064.5|222914.5|778
1591990200000|2020-06-12 19:30:00|223280.5|223130.5|222996.4|222846.4|223404.4|223254.4|222967.5|222817.5|803
1591990500000|2020-06-12 19:35:00|222994.1|222844.1|223081.6|222931.6|223200.6|223050.6|222841.8|222691.8|806
1591990800000|2020-06-12 19:40:00|223083.3|222933.3|222885.6|222735.6|223127.3|222977.3|222839.9|222689.9|776
1591991100000|2020-06-12 19:45:00|222887.8|222737.8|222873|222723|222972.5|222822.5|222699.3|222549.3|751
1591991400000|2020-06-12 19:50:00|222818.7|222668.7|222744.6|222594.6|222895.9|222745.9|222600.2|222450.2|805
1591991700000|2020-06-12 19:55:00|222746.4|222596.4|223085.1|222935.1|223109.1|222959.1|222663.1|222513.1|757
1591992000000|2020-06-12 20:00:00|223083.4|222933.4|223039.4|222889.4|223253.3|223103.3|222989.7|222839.7|706
1591992300000|2020-06-12 20:05:00|223007.8|222857.8|222766.4|222616.4|223018.2|222868.2|222682.5|222473.5|616
1591992600000|2020-06-12 20:10:00|222768.9|222618.9|222693.6|222543.6|222781.7|222631.7|222660.9|222510.9|617
1591992900000|2020-06-12 20:15:00|222704.9|222554.9|222668|222518|222720.8|222570.8|222656.7|222506.7|406
1591993200000|2020-06-12 20:20:00|222651.6|222501.6|222562.6|222412.6|222681.2|222531.2|222537.5|222387.5|467
1591993500000|2020-06-12 20:25:00|222566.8|222416.8|222739.7|222589.7|222854.6|222636.7|222531|222381|421
1591993800000|2020-06-12 20:30:00|222676.2|222526.2|222536.3|222386.3|222799.7|222649.7|222501.6|222351.6|504
1591994100000|2020-06-12 20:35:00|222536.2|222386.2|222364.5|222214.5|222615|222414|222355.4|222205.4|456
1591994400000|2020-06-12 20:40:00|222370.1|222220.1|222346.9|222196.9|222516.2|222287|222296|222107|402
1591994700000|2020-06-12 20:45:00|222345.5|222195.5|222348.1|222198.1|222472.5|222229.8|222317.2|222094.2|325
1591995000000|2020-06-12 20:50:00|222345.6|222195.6|222234.3|222084.3|222393.4|222195.6|222166.6|221908.6|410
1591995300000|2020-06-12 20:55:00|222224.8|222074.8|222426.3|222077.3|222607.5|222258.5|222027|221712|280
1592164800000|2020-06-14 20:00:00|222641|222247|222989.5|222595.5|223092.2|222698.2|222641|222247|5
1592165100000|2020-06-14 20:05:00|223092.2|222698.2|222989.5|222595.5|223092.2|222698.2|222989.5|222595.5|23
1592166300000|2020-06-14 20:25:00|223307|222913|223307|222913|223307|222913|223307|222913|1
1592166900000|2020-06-14 20:35:00|223740.5|223346.5|223750.9|223356.9|223832|223438|223740.5|223346.5|21
1592167200000|2020-06-14 20:40:00|223830.5|223436.5|223748.3|223354.3|223832|223438|223748.3|223354.3|4
1592167500000|2020-06-14 20:45:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|6
1592167800000|2020-06-14 20:50:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|4
1592168100000|2020-06-14 20:55:00|223612|223218|223748.3|223354.3|223748.3|223354.3|223612|223218|2
1592168400000|2020-06-14 21:00:00|223722|223328|223748.3|223354.3|223748.3|223354.3|223707.4|223313.4|6
1592168700000|2020-06-14 21:05:00|223647|223253|223959.9|223565.9|223975.5|223581.5|223535.5|223141.5|67
1592169000000|2020-06-14 21:10:00|223958.9|223564.9|223954.6|223560.6|224021.4|223627.4|223834.2|223440.2|250
1592169300000|2020-06-14 21:15:00|223955.4|223561.4|223901.9|223507.9|224147|223753|223859.5|223465.5|199
1592169600000|2020-06-14 21:20:00|223901|223507|223879.3|223485.3|223906.1|223512.1|223879.3|223485.3|125
1592169900000|2020-06-14 21:25:00|223879.8|223485.8|223685.2|223495.2|223888.2|223522|223632|223413|231
1592170200000|2020-06-14 21:30:00|223676|223486|223674.7|223484.7|223676|223486|223667.3|223477.3|96
1592170500000|2020-06-14 21:35:00|223679.2|223489.2|223705.1|223515.1|223710.1|223520.1|223679.2|223489.2|149
1592170800000|2020-06-14 21:40:00|223703.9|223513.9|223711.7|223521.7|223712.5|223522.5|223697.8|223507.8|61
1592171100000|2020-06-14 21:45:00|223712.7|223522.7|223709.9|223519.9|223718|223528|223703.8|223513.8|87
1592171400000|2020-06-14 21:50:00|223708.2|223518.2|223705.8|223515.8|223710.9|223520.9|223705.2|223515.2|58
1592171700000|2020-06-14 21:55:00|223705.1|223515.1|223887.5|223697.5|223977|223699.5|223703.1|223345.5|110
1592172000000|2020-06-14 22:00:00|223887.2|223697.2|224253.3|223944.5|224285.8|224053|223591.5|223197.5|513
1592172300000|2020-06-14 22:05:00|224255.9|223938.7|224483.1|224333.1|224562|224343|224216.8|223938.7|533
1592172600000|2020-06-14 22:10:00|224473.4|224323.4|224284.8|224030.4|224541.3|224323.4|224177.5|223932.3|489
1592172900000|2020-06-14 22:15:00|224273.1|224018.8|224242.6|223956.2|224395.5|224188.2|224119.5|223871.4|466
1592173200000|2020-06-14 22:20:00|224238.1|223952.5|224201|223889.8|224451.5|224214.1|224066.7|223832.5|463
1592173500000|2020-06-14 22:25:00|224141.2|223991.2|223987.9|223714|224278.4|224069.3|223874.2|223570.8|490
1592173800000|2020-06-14 22:30:00|223937.8|223787.8|224017.2|223708|224084.6|223869.2|223865.1|223614.2|457
1592174100000|2020-06-14 22:35:00|224015|223719.3|223997.8|223847.8|224087.9|223871.8|223903.6|223651.2|399
1592174400000|2020-06-14 22:40:00|224047.7|223783.4|224337|223988|224433.3|224196.5|223990.9|223772.9|416
1592174700000|2020-06-14 22:45:00|224355.2|224006.2|224096.1|223760.2|224365.6|224138.9|224054.6|223758.5|388
1592175000000|2020-06-14 22:50:00|224098.9|223786.7|224134.3|223876.3|224225|223979.7|223982.7|223746.4|403
1592175300000|2020-06-14 22:55:00|224080.6|223930.6|224164|223882.9|224199.1|223961.5|223970.8|223719.7|340
1592175600000|2020-06-14 23:00:00|224093.5|223943.5|224330.7|223981.7|224405.1|224151.7|224078.8|223741.5|436
1592175900000|2020-06-14 23:05:00|224335.6|223986.6|224357.7|224045|224392.9|224105.8|224233.3|223944.2|424
1592176200000|2020-06-14 23:10:00|224362.6|224041.3|224184.5|223835.5|224415.6|224085.5|224184.5|223835.5|324
1592176500000|2020-06-14 23:15:00|224190.1|223841.1|224431.7|224138.9|224511.7|224223.9|224108.5|223786.9|335
1592176800000|2020-06-14 23:20:00|224438.6|224133|224501.9|224219.7|224511.6|224265.7|224358.5|224089.5|385
1592177100000|2020-06-14 23:25:00|224503.4|224209.1|224681.2|224531.2|224782|224551.9|224447.1|224184.7|445
1592177400000|2020-06-14 23:30:00|224680.4|224530.4|224457.5|224185.2|224714.6|224530.4|224377.6|224179.3|437
1592177700000|2020-06-14 23:35:00|224397.5|224247.5|224331.6|224181.6|224493.7|224292.9|224325.9|224113.2|387
1592178000000|2020-06-14 23:40:00|224329.2|224179.2|224245.9|223992.4|224334.3|224179.2|224114.2|223913.2|403
1592178300000|2020-06-14 23:45:00|224248.5|223995.1|224712.8|224422.8|224726.6|224503.6|224130|223892.8|484
1592178600000|2020-06-14 23:50:00|224714.1|224422.7|224941.6|224653|224941.6|224729.2|224520.8|224337.1|468
1592178900000|2020-06-14 23:55:00|224943.7|224632.9|224863.3|224597.7|225047.2|224861.4|224767.9|224549|504
1592179200000|2020-06-15 00:00:00|224801.4|224651.4|224949.9|224665.9|225001.7|224762.8|224715|224430.5|619
1592179500000|2020-06-15 00:05:00|224949.3|224665.3|224698.7|224548.7|224959.6|224743.5|224659.8|224441|564
1592179800000|2020-06-15 00:10:00|224700.3|224550.3|224849.6|224699.6|224851.2|224701.2|224644.5|224432.7|517
1592180100000|2020-06-15 00:15:00|224906|224654.2|225071.8|224921.8|225150|224950.9|224822.2|224610.8|569
1592180400000|2020-06-15 00:20:00|225071.5|224921.5|224950.5|224800.5|225095.6|224940.6|224848.8|224604.2|565
1592180700000|2020-06-15 00:25:00|224950.9|224800.9|224896|224746|225112.4|224932.4|224884.3|224679.8|519
1592181000000|2020-06-15 00:30:00|224897.5|224747.5|224763.8|224613.8|224898.4|224748.4|224739.9|224531.2|488
1592181300000|2020-06-15 00:35:00|224760.3|224610.3|224822.3|224672.3|224882.8|224706.7|224708.2|224510.9|446
1592181600000|2020-06-15 00:40:00|224823.3|224673.3|225191.5|225041.5|225256.5|225063.6|224766.8|224591.7|562
1592181900000|2020-06-15 00:45:00|225222|224965.3|225098.5|224948.5|225222|225045.9|225050.2|224852.8|512
1592182200000|2020-06-15 00:50:00|225098.7|224948.7|225442.7|225292.7|225508.3|225321.1|225033|224883|530
1592182500000|2020-06-15 00:55:00|225442.6|225292.6|225733|225583|225804.7|225654.7|225320.6|225170.6|580
1592182800000|2020-06-15 01:00:00|225734|225584|225699.2|225549.2|225960.4|225810.4|225691.6|225478.6|578
1592183100000|2020-06-15 01:05:00|225687.4|225537.4|225775.3|225625.3|225803.6|225653.6|225668.1|225487.8|458
1592183400000|2020-06-15 01:10:00|225771.5|225621.5|226209.2|225952.6|226222.9|226004.1|225741.6|225585.7|460
1592183700000|2020-06-15 01:15:00|226126.1|225976.1|225716.6|225566.6|226201|226051|225695.9|225545.9|519
1592184000000|2020-06-15 01:20:00|225717.3|225567.3|225668.2|225401.7|225752.7|225602.7|225498.5|225313|453
1592184300000|2020-06-15 01:25:00|225653.2|225382.6|225620.3|225470.3|225733.8|225521.3|225531.7|225348.9|403
1592184600000|2020-06-15 01:30:00|225620.2|225470.2|225518|225368|225635.4|225470.2|225460.8|225286.1|448
1592184900000|2020-06-15 01:35:00|225583.5|225324.3|225494.7|225344.7|225650.6|225428.9|225476.3|225300.5|466
1592185200000|2020-06-15 01:40:00|225493.3|225343.3|225096.9|224946.9|225534.3|225384.3|225088.5|224938.5|452
1592185500000|2020-06-15 01:45:00|225102.2|224952.2|224757.8|224607.8|225152.1|225002.1|224757|224602.9|527
1592185800000|2020-06-15 01:50:00|224758.7|224608.7|224959.5|224809.5|225041.8|224846.4|224758.7|224608.7|484
1592186100000|2020-06-15 01:55:00|224957.2|224807.2|225008|224748.5|225096.9|224843.4|224767.8|224596.4|426
1592186400000|2020-06-15 02:00:00|225015.8|224742|225022.7|224872.7|225159.4|224953.3|224720.9|224515.6|544
1592186700000|2020-06-15 02:05:00|225021.6|224871.6|224943.3|224793.3|225313.1|225097.9|224884.7|224657.4|485
1592187000000|2020-06-15 02:10:00|224943.1|224793.1|224890.1|224740.1|224960|224800.4|224796.7|224607.4|393
1592187300000|2020-06-15 02:15:00|224897.5|224747.5|224681.3|224531.3|225129.5|224915.8|224674|224520|404
1592187600000|2020-06-15 02:20:00|224681.2|224531.2|224672.4|224522.4|224736.1|224580.4|224618.1|224468.1|464
1592187900000|2020-06-15 02:25:00|224671.7|224521.7|224605.5|224455.5|224733.9|224583.9|224605.5|224455.5|397
1592188200000|2020-06-15 02:30:00|224608.3|224458.3|225013.9|224863.9|225060.2|224886.6|224608.3|224458.3|434
1592188500000|2020-06-15 02:35:00|225014.5|224864.5|224931.8|224781.8|225134.2|224935.8|224892.1|224716.9|410
1592188800000|2020-06-15 02:40:00|224932.4|224782.4|224817.5|224555.1|225033|224793.7|224735.2|224532.5|358
1592189100000|2020-06-15 02:45:00|224763.5|224613.5|224874.9|224724.9|224998|224778.6|224763.5|224568.8|400
1592189400000|2020-06-15 02:50:00|224876.6|224726.6|225010.1|224860.1|225139.4|224930.7|224862.8|224699.5|346
1592189700000|2020-06-15 02:55:00|225012|224862|225245.8|224896.8|225298.7|225073.5|225001.5|224775.8|426
1592190000000|2020-06-15 03:00:00|225153.6|225003.6|225006.1|224754.9|225168.4|225003.6|224936.4|224754.5|395
1592190300000|2020-06-15 03:05:00|225005.6|224754.5|224919.1|224769.1|225099.3|224887.9|224888.8|224721.2|403
1592190600000|2020-06-15 03:10:00|224924.6|224774.6|224893|224743|224960.6|224774.6|224842.7|224667.5|307
1592190900000|2020-06-15 03:15:00|224877.7|224727.7|224788.9|224530.3|224933.6|224763.9|224702.3|224495.3|332
1592191200000|2020-06-15 03:20:00|224740.1|224590.1|224763.2|224486.5|224800.1|224600.3|224677.3|224480|303
1592191500000|2020-06-15 03:25:00|224764.8|224488.6|224720.3|224570.3|224777|224588.7|224637.5|224484|352
1592191800000|2020-06-15 03:30:00|224719.9|224569.9|224978.5|224720.7|224992|224776.1|224710.5|224558.5|355
1592192100000|2020-06-15 03:35:00|224983|224730.3|224865.8|224715.8|225070.8|224820.6|224807.8|224629.3|343
1592192400000|2020-06-15 03:40:00|224873.7|224723.7|224937.6|224672.5|225119.2|224892.3|224866.8|224664.6|343
1592192700000|2020-06-15 03:45:00|224947.1|224674.5|224838.5|224688.5|225050.8|224833.3|224804.3|224602.2|338
1592193000000|2020-06-15 03:50:00|224838.3|224688.3|224960.8|224665.2|225029.9|224785.8|224835.7|224635.4|353
1592193300000|2020-06-15 03:55:00|224871.8|224721.8|224834|224684|224998.5|224785.9|224738.6|224536.1|384
1592193600000|2020-06-15 04:00:00|224814.5|224664.5|225150.7|224870.7|225168.6|224949.3|224801.8|224595.7|378
1592193900000|2020-06-15 04:05:00|225152.7|224868.8|225301.4|225151.4|225408.2|225190.8|225072.8|224822.8|393
1592194200000|2020-06-15 04:10:00|225361.5|225099.3|225397.5|225247.5|225493.1|225291.2|225286.3|225064.5|432
1592194500000|2020-06-15 04:15:00|225399.2|225249.2|225311.9|225161.9|225469.9|225301.9|225292.2|225076.1|417
1592194800000|2020-06-15 04:20:00|225313.7|225163.7|225416|225266|225487.2|225275.5|225292.5|225102|313
1592195100000|2020-06-15 04:25:00|225415.5|225265.5|225548.5|225398.5|225612.2|225398.5|225415.4|225210.8|288
1592195400000|2020-06-15 04:30:00|225536.3|225386.3|225607|225457|225666.6|225472.5|225436|225242.9|362
1592195700000|2020-06-15 04:35:00|225604.1|225454.1|225608.1|225458.1|225742.7|225543.2|225596.2|225387.9|393
1592196000000|2020-06-15 04:40:00|225670.8|225398.6|225820.1|225565.6|225872.3|225699|225607.7|225389|360
1592196300000|2020-06-15 04:45:00|225789.8|225639.8|225921.5|225771.5|225979.5|225829.5|225754.1|225548.8|477
1592196600000|2020-06-15 04:50:00|225921.3|225771.3|226032|225882|226108.1|225958.1|225872.3|225722.3|464
1592196900000|2020-06-15 04:55:00|226032.6|225882.6|226115.9|225965.9|226119.5|225969.5|226002.5|225852.5|492
1592197200000|2020-06-15 05:00:00|226098.9|225948.9|226416.9|226266.9|226517|226367|226098.9|225948.9|574
1592197500000|2020-06-15 05:05:00|226417|226267|226443.7|226293.7|226613.1|226463.1|226220.3|226070.3|626
1592197800000|2020-06-15 05:10:00|226439|226289|226297.7|226147.7|226459.9|226309.9|226253.7|226103.7|583
1592198100000|2020-06-15 05:15:00|226297.2|226147.2|226430.8|226280.8|226435.7|226285.7|226191|226034|503
1592198400000|2020-06-15 05:20:00|226431.2|226281.2|226468.7|226318.7|226557.7|226383.2|226397.3|226228|532
1592198700000|2020-06-15 05:25:00|226450.2|226300.2|226521.9|226371.9|226584.6|226376.9|226276|226126|517
1592199000000|2020-06-15 05:30:00|226523|226373|226633.3|226483.3|226656|226491.5|226414.7|226225.4|478
1592199300000|2020-06-15 05:35:00|226634.9|226484.9|227093.8|226943.8|227093.8|226943.8|226634.9|226484.9|663
1592199600000|2020-06-15 05:40:00|227093.3|226943.3|226896.3|226746.3|227151.5|227001.5|226861.1|226711.1|628
1592199900000|2020-06-15 05:45:00|226906.6|226756.6|227111.4|226961.4|227129.5|226979.5|226889.3|226739.3|568
1592200200000|2020-06-15 05:50:00|227106.5|226956.5|227170.9|227020.9|227330.8|227180.8|227060.9|226828.4|584
1592200500000|2020-06-15 05:55:00|227167.1|227017.1|227312.1|227162.1|227355.8|227205.8|227157.8|227007.8|618
1592200800000|2020-06-15 06:00:00|227315.5|227165.5|227323.6|227173.6|227394.6|227244.6|227028.2|226878.2|748
1592201100000|2020-06-15 06:05:00|227321.2|227171.2|227368.1|227218.1|227591.6|227441.6|227321.2|227171.2|711
1592201400000|2020-06-15 06:10:00|227365.7|227215.7|227544|227394|227557|227407|227230.3|227066.4|686
1592201700000|2020-06-15 06:15:00|227546.9|227396.9|226939.3|226789.3|227548.6|227398.6|226849|226699|652
1592202000000|2020-06-15 06:20:00|226951.7|226801.7|227192.1|227042.1|227345.2|227195.2|226826.7|226646.3|716
1592202300000|2020-06-15 06:25:00|227200.4|227050.4|227381.7|227231.7|227397.3|227247.3|227123.3|226973.3|668
1592202600000|2020-06-15 06:30:00|227375.9|227225.9|226671.8|226521.8|227443.2|227293.2|226465.3|226315.3|735
1592202900000|2020-06-15 06:35:00|226678.2|226528.2|226947.5|226797.5|227042.2|226892.2|226577.9|226427.9|709
1592203200000|2020-06-15 06:40:00|226945.1|226795.1|227150|227000|227300.2|227150.2|226892.7|226742.7|746
1592203500000|2020-06-15 06:45:00|227150.6|227000.6|227138.5|226988.5|227230.6|227080.6|226871.7|226721.7|697
1592203800000|2020-06-15 06:50:00|227136|226986|226671.2|226521.2|227184|227034|226667.9|226517.9|640
1592204100000|2020-06-15 06:55:00|226580.7|226430.7|226449|226299|226790.9|226640.9|226250.9|226100.9|712
1592204400000|2020-06-15 07:00:00|226450|226300|226662.7|226512.7|227013|226863|226429.7|226279.7|766
1592204700000|2020-06-15 07:05:00|226668.7|226518.7|227121.4|226971.4|227168.5|227018.5|226582.9|226432.9|753
1592205000000|2020-06-15 07:10:00|227116.2|226966.2|226492|226342|227117.8|226967.8|226458.3|226308.3|723
1592205300000|2020-06-15 07:15:00|226489.9|226339.9|226413.6|226263.6|226661.9|226511.9|226370.2|226220.2|789
1592205600000|2020-06-15 07:20:00|226412.2|226262.2|226160.3|226010.3|226548|226398|226160.3|226010.3|747
1592205900000|2020-06-15 07:25:00|226174.6|226024.6|226277.6|226127.6|226320.7|226170.7|226067.2|225917.2|740
1592206200000|2020-06-15 07:30:00|226280.4|226130.4|226058|225908|226280.4|226130.4|225950.6|225800.6|757
1592206500000|2020-06-15 07:35:00|226058.8|225908.8|226083.3|225933.3|226152.3|226002.3|225930.7|225780.7|751
1592206800000|2020-06-15 07:40:00|226081.3|225931.3|226256|226106|226360.1|226210.1|225928.1|225778.1|759
1592207100000|2020-06-15 07:45:00|226259.2|226109.2|226203.3|226053.3|226264.2|226114.2|225992.8|225842.8|761
1592207400000|2020-06-15 07:50:00|226204.2|226054.2|225940.3|225790.3|226322.5|226172.5|225933.8|225783.8|631
1592207700000|2020-06-15 07:55:00|225941.5|225791.5|226173.7|226023.7|226220.7|226070.7|225827.5|225677.5|636
1592208000000|2020-06-15 08:00:00|226153.5|226003.5|225741.6|225591.6|226153.5|226003.5|225735.7|225585.7|785
1592208300000|2020-06-15 08:05:00|225741.9|225591.9|225779.6|225629.6|226453.1|226104.1|225600.2|225450.2|719
1592208600000|2020-06-15 08:10:00|225790.3|225640.3|225189.4|225039.4|225814.3|225664.3|225168.3|225018.3|688
1592208900000|2020-06-15 08:15:00|225191|225041|224867.6|224717.6|225372.1|225222.1|224828.4|224678.4|734
1592209200000|2020-06-15 08:20:00|224868.7|224718.7|225332.4|225182.4|225430.3|225280.3|224855.1|224705.1|691
1592209500000|2020-06-15 08:25:00|225333.8|225183.8|225031.9|224881.9|225371.3|225221.3|224943.6|224793.6|736
1592209800000|2020-06-15 08:30:00|225036.9|224886.9|224870.3|224720.3|225109.5|224959.5|224833.9|224683.9|687
1592210100000|2020-06-15 08:35:00|224867.8|224717.8|225207.6|225057.6|225209.6|225059.6|224753.4|224603.4|659
1592210400000|2020-06-15 08:40:00|225206.2|225056.2|225348.5|225198.5|225435.2|225285.2|225101|224951|675
1592210700000|2020-06-15 08:45:00|225345.1|225195.1|225266.6|225116.6|225601.9|225451.9|225139.4|224989.4|689
1592211000000|2020-06-15 08:50:00|225268.8|225118.8|225156.4|225006.4|225351.6|225201.6|224968|224818|770
1592211300000|2020-06-15 08:55:00|225155.6|225005.6|224896.4|224746.4|225270|225120|224870.6|224720.6|748
1592211600000|2020-06-15 09:00:00|224896.5|224746.5|225235.9|225085.9|225236.7|225086.7|224873.9|224723.9|701
1592211900000|2020-06-15 09:05:00|225233.6|225083.6|225481.2|225331.2|225511.1|225361.1|225093.8|224943.8|707
1592212200000|2020-06-15 09:10:00|225480.7|225330.7|225356.6|225206.6|225493.8|225343.8|225272.2|225122.2|677
1592212500000|2020-06-15 09:15:00|225360.9|225210.9|225430.9|225280.9|225462.3|225312.3|225144|224994|683
1592212800000|2020-06-15 09:20:00|225433.8|225283.8|225626|225476|225628.9|225478.9|225419.2|225269.2|728
1592213100000|2020-06-15 09:25:00|225623.7|225473.7|225719.5|225569.5|225842.3|225692.3|225616.2|225466.2|680
1592213400000|2020-06-15 09:30:00|225720.8|225570.8|225830.6|225680.6|226112.7|225962.7|225673.3|225523.3|728
1592213700000|2020-06-15 09:35:00|225827.8|225677.8|225829.6|225679.6|225885.5|225735.5|225742.9|225592.9|661
1592214000000|2020-06-15 09:40:00|225830|225680|226042.7|225892.7|226071.1|225921.1|225770.6|225620.6|644
1592214300000|2020-06-15 09:45:00|226042.1|225892.1|225831.1|225681.1|226119.9|225969.9|225726.4|225576.4|732
1592214600000|2020-06-15 09:50:00|225837.9|225687.9|225861.4|225711.4|225876.8|225726.8|225578|225428|722
1592214900000|2020-06-15 09:55:00|225870.1|225720.1|225513.5|225363.5|225925.8|225775.8|225513.5|225363.5|712
1592215200000|2020-06-15 10:00:00|225512.5|225362.5|225712|225562|225824.4|225674.4|225503.9|225353.9|770
1592215500000|2020-06-15 10:05:00|225713.7|225563.7|225693.2|225543.2|225923|225773|225650.7|225500.7|676
1592215800000|2020-06-15 10:10:00|225634|225484|225458.1|225308.1|225655|225505|225417|225267|670
1592216100000|2020-06-15 10:15:00|225455.4|225305.4|225666.5|225516.5|225805.9|225655.9|225455.4|225305.4|704
1592216400000|2020-06-15 10:20:00|225659.9|225509.9|225681.3|225531.3|225740.9|225590.9|225494.7|225344.7|627
1592216700000|2020-06-15 10:25:00|225683.4|225533.4|225770.3|225620.3|225828|225678|225516.8|225366.8|703
1592217000000|2020-06-15 10:30:00|225756.7|225606.7|225932.5|225782.5|225964.5|225814.5|225707.9|225557.9|660
1592217300000|2020-06-15 10:35:00|225935.7|225785.7|226007.7|225857.7|226077.2|225927.2|225854|225704|587
1592217600000|2020-06-15 10:40:00|226007|225857|226054|225904|226113|225963|225908.2|225758.2|698
1592217900000|2020-06-15 10:45:00|226055|225905|226278|226128|226289.6|226139.6|226026.7|225876.7|677
1592218200000|2020-06-15 10:50:00|226279.1|226129.1|226215.7|226065.7|226283.1|226133.1|226075.4|225925.4|679
1592218500000|2020-06-15 10:55:00|226215.4|226065.4|226046.2|225896.2|226217.3|226067.3|225889.1|225739.1|643
1592218800000|2020-06-15 11:00:00|226041.1|225891.1|226220.8|226070.8|226243.4|226093.4|225969.7|225819.7|635
1592219100000|2020-06-15 11:05:00|226221.2|226071.2|226231.9|226081.9|226270.4|226120.4|226134.8|225984.8|626
1592219400000|2020-06-15 11:10:00|226232.6|226082.6|226364.2|226214.2|226499.8|226349.8|226191.7|226041.7|647
1592219700000|2020-06-15 11:15:00|226364.1|226214.1|226326.3|226176.3|226507.3|226357.3|226311.2|226161.2|619
1592220000000|2020-06-15 11:20:00|226331|226181|226315.6|226165.6|226454.7|226304.7|226304.3|226154.3|598
1592220300000|2020-06-15 11:25:00|226316.4|226166.4|226011.3|225861.3|226323.8|226173.8|225840.5|225690.5|735
1592220600000|2020-06-15 11:30:00|226025.3|225875.3|226243.9|226093.9|226345.8|226195.8|225907.4|225757.4|723
1592220900000|2020-06-15 11:35:00|226244.5|226094.5|226039.6|225889.6|226316.4|226166.4|225943|225793|724
1592221200000|2020-06-15 11:40:00|226041.5|225891.5|225861.5|225711.5|226096|225946|225822.4|225672.4|688
1592221500000|2020-06-15 11:45:00|225864.3|225714.3|225642.8|225492.8|225875.6|225725.6|225605|225455|635
1592221800000|2020-06-15 11:50:00|225644.3|225494.3|225291.3|225141.3|225646.4|225496.4|225118.6|224968.6|702
1592222100000|2020-06-15 11:55:00|225288|225138|225544|225394|225707.6|225557.6|225288|225138|740
1592222400000|2020-06-15 12:00:00|225523.3|225373.3|225817.8|225667.8|225922.2|225772.2|225315.3|225165.3|730
1592222700000|2020-06-15 12:05:00|225818.2|225668.2|225573.9|225423.9|225839.8|225689.8|225463.1|225313.1|739
1592223000000|2020-06-15 12:10:00|225571.5|225421.5|225886.8|225736.8|225981|225831|225457.7|225307.7|686
1592223300000|2020-06-15 12:15:00|225885.3|225735.3|225998.4|225848.4|226201.3|226051.3|225867.7|225717.7|746
1592223600000|2020-06-15 12:20:00|225983.4|225833.4|226204.5|226054.5|226309.8|226159.8|225862.6|225712.6|746
1592223900000|2020-06-15 12:25:00|226202.9|226052.9|226227.7|226077.7|226271.3|226121.3|226101.3|225951.3|695
1592224200000|2020-06-15 12:30:00|226220.2|226070.2|225990.4|225840.4|226271.1|226121.1|225860.1|225710.1|767
1592224500000|2020-06-15 12:35:00|225990.1|225840.1|226285.4|226135.4|226374.9|226224.9|225964.2|225814.2|742
1592224800000|2020-06-15 12:40:00|226279.9|226129.9|226611.2|226461.2|226657.9|226507.9|226269.3|226119.3|734
1592225100000|2020-06-15 12:45:00|226615.2|226465.2|226294|226144|226787.9|226637.9|226291.8|226141.8|764
1592225400000|2020-06-15 12:50:00|226299.3|226149.3|226294.3|226144.3|226389.1|226239.1|226122.2|225972.2|754
1592225700000|2020-06-15 12:55:00|226299.8|226149.8|226417.5|226267.5|226418.9|226268.9|226186.4|226036.4|759
1592226000000|2020-06-15 13:00:00|226415.8|226265.8|226369.9|226219.9|226689.8|226539.8|226343.8|226193.8|758
1592226300000|2020-06-15 13:05:00|226369|226219|226437.9|226287.9|226731.6|226581.6|226264.9|226114.9|738
1592226600000|2020-06-15 13:10:00|226438.8|226288.8|226527.2|226377.2|226682|226532|226427.5|226277.5|752
1592226900000|2020-06-15 13:15:00|226522.7|226372.7|226368.8|226218.8|226528.9|226378.9|226181.4|226031.4|735
1592227200000|2020-06-15 13:20:00|226372.4|226222.4|226523.2|226373.2|226547.2|226397.2|226257.5|226107.5|762
1592227500000|2020-06-15 13:25:00|226522.6|226372.6|226243.3|226093.3|226556.6|226406.6|226243.3|226093.3|442
1592227800000|2020-06-15 13:30:00|226251.9|226101.9|226669.1|226519.1|226743.7|226593.7|226247.2|226097.2|454
1592228100000|2020-06-15 13:35:00|226668.4|226518.4|226309.2|226159.2|226693.7|226543.7|226085.5|225935.5|461
1592228400000|2020-06-15 13:40:00|226316.1|226166.1|225915.2|225765.2|226436.2|226286.2|225722.8|225572.8|456
1592228700000|2020-06-15 13:45:00|225898.5|225748.5|226099|225949|226352.6|226202.6|225778.5|225628.5|612
1592229000000|2020-06-15 13:50:00|226111.2|225961.2|225436.4|225286.4|226186.6|226036.6|225243.7|225093.7|833
1592229300000|2020-06-15 13:55:00|225430.8|225280.8|225457.5|225307.5|225528.8|225378.8|225340|225190|814
1592229600000|2020-06-15 14:00:00|225452.1|225302.1|225306.5|225156.5|225655.1|225505.1|225213.2|225063.2|817
1592229900000|2020-06-15 14:05:00|225308.4|225158.4|225376|225226|225378.4|225228.4|225186.5|225036.5|781
1592230200000|2020-06-15 14:10:00|225376.9|225226.9|225408.2|225258.2|225473.9|225323.9|225209.2|225059.2|816
1592230500000|2020-06-15 14:15:00|225407|225257|225439|225289|225825.9|225675.9|225404.4|225254.4|815
1592230800000|2020-06-15 14:20:00|225441.8|225291.8|225668.3|225518.3|225670.5|225520.5|225367.6|225217.6|804
1592231100000|2020-06-15 14:25:00|225668.4|225518.4|225853.5|225703.5|225895.6|225745.6|225556.6|225406.6|807
1592231400000|2020-06-15 14:30:00|225882.1|225732.1|225675.8|225525.8|225931.5|225781.5|225575.1|225425.1|795
1592231700000|2020-06-15 14:35:00|225673.2|225523.2|225767.3|225617.3|225893.4|225743.4|225482.2|225332.2|803
1592232000000|2020-06-15 14:40:00|225767.4|225617.4|225655.4|225505.4|226126.3|225976.3|225638.6|225488.6|786
1592232300000|2020-06-15 14:45:00|225656.9|225506.9|225436.8|225286.8|225679.5|225529.5|225322.9|225172.9|805
1592232600000|2020-06-15 14:50:00|225439|225289|225536.6|225386.6|225641.7|225491.7|225388.2|225238.2|757
1592232900000|2020-06-15 14:55:00|225538.5|225388.5|226246|226096|226366.2|226216.2|225529.1|225379.1|818
1592233200000|2020-06-15 15:00:00|226238.7|226088.7|226040.8|225890.8|226271.6|226121.6|225954.7|225804.7|816
1592233500000|2020-06-15 15:05:00|226043.4|225893.4|226007|225857|226088.3|225938.3|225948.3|225798.3|771
1592233800000|2020-06-15 15:10:00|226006.8|225856.8|225775.3|225625.3|226172.5|226022.5|225663.1|225513.1|739
1592234100000|2020-06-15 15:15:00|225784.9|225634.9|225887.5|225737.5|226117.3|225967.3|225784.5|225634.5|794
1592234400000|2020-06-15 15:20:00|225885.7|225735.7|225685.2|225535.2|226038.3|225888.3|225637.7|225487.7|774
1592234700000|2020-06-15 15:25:00|225687.8|225537.8|225922.3|225772.3|226060.7|225910.7|225647.8|225497.8|794
1592235000000|2020-06-15 15:30:00|225922.1|225772.1|225615.7|225465.7|226147.3|225997.3|225506.5|225356.5|791
1592235300000|2020-06-15 15:35:00|225609.6|225459.6|225414.6|225264.6|225625|225475|225353|225203|771
1592235600000|2020-06-15 15:40:00|225410.1|225260.1|225611.3|225461.3|225616.5|225466.5|225343.2|225193.2|781
1592235900000|2020-06-15 15:45:00|225601.6|225451.6|225599.6|225449.6|225747.4|225597.4|225427.8|225277.8|743
1592236200000|2020-06-15 15:50:00|225597.2|225447.2|225585.5|225435.5|225657.8|225507.8|225398.1|225248.1|753
1592236500000|2020-06-15 15:55:00|225586|225436|225337.1|225187.1|225587.8|225437.8|225301.8|225151.8|767
1592236800000|2020-06-15 16:00:00|225342.3|225192.3|224922.6|224772.6|225385.3|225235.3|224904.7|224754.7|767
1592237100000|2020-06-15 16:05:00|224917.8|224767.8|225131.4|224981.4|225141.9|224991.9|224915.8|224765.8|736
1592237400000|2020-06-15 16:10:00|225133.9|224983.9|224921.2|224771.2|225154.5|225004.5|224798.9|224648.9|762
1592237700000|2020-06-15 16:15:00|224919.6|224769.6|224704.6|224554.6|224939.2|224789.2|224558.3|224408.3|757
1592238000000|2020-06-15 16:20:00|224705.5|224555.5|224572.5|224422.5|224777.3|224627.3|224571.7|224421.7|763
1592238300000|2020-06-15 16:25:00|224572.6|224422.6|224683.6|224533.6|224799.4|224649.4|224530.4|224380.4|693
1592238600000|2020-06-15 16:30:00|224682.7|224532.7|224850.7|224700.7|224933.6|224783.6|224682.7|224532.7|696
1592238900000|2020-06-15 16:35:00|224851.1|224701.1|224688.4|224538.4|224854.2|224704.2|224665.6|224515.6|728
1592239200000|2020-06-15 16:40:00|224690.1|224540.1|224572.6|224422.6|224757|224607|224524.5|224374.5|701
1592239500000|2020-06-15 16:45:00|224569.6|224419.6|224426.2|224276.2|224575.8|224425.8|224383|224233|703
1592239800000|2020-06-15 16:50:00|224426.1|224276.1|224505.6|224355.6|224708.1|224558.1|224366.1|224216.1|738
1592240100000|2020-06-15 16:55:00|224505.8|224355.8|224451.7|224301.7|224742.5|224592.5|224450.4|224300.4|691
1592240400000|2020-06-15 17:00:00|224455.4|224305.4|224296.1|224146.1|224536.2|224386.2|224288.4|224138.4|685
1592240700000|2020-06-15 17:05:00|224289.9|224139.9|224304.6|224154.6|224348.6|224198.6|224272.2|224122.2|631
1592241000000|2020-06-15 17:10:00|224304.3|224154.3|224031.4|223881.4|224305.2|224155.2|224022.6|223872.6|675
1592241300000|2020-06-15 17:15:00|224022.1|223872.1|224046|223896|224082.1|223932.1|223786.5|223636.5|731
1592241600000|2020-06-15 17:20:00|224049|223899|223902.9|223752.9|224049|223899|223805.2|223655.2|657
1592241900000|2020-06-15 17:25:00|223902.7|223752.7|223926.7|223776.7|223956.4|223806.4|223782.5|223632.5|655
1592242200000|2020-06-15 17:30:00|223927.7|223777.7|223859.8|223709.8|223929|223779|223812|223662|667
1592242500000|2020-06-15 17:35:00|223867.2|223717.2|223590.4|223440.4|223868.2|223718.2|223563.9|223413.9|717
1592242800000|2020-06-15 17:40:00|223592.7|223442.7|223405.8|223255.8|223664.4|223514.4|223392.2|223242.2|660
1592243100000|2020-06-15 17:45:00|223408.6|223258.6|223455|223305|223493|223343|223280.3|223130.3|650
1592243400000|2020-06-15 17:50:00|223449.2|223299.2|222993|222843|223451|223301|222806.3|222656.3|765
1592243700000|2020-06-15 17:55:00|222991.9|222841.9|223173|223023|223245.6|223095.6|222837|222687|694
1592244000000|2020-06-15 18:00:00|223172.7|223022.7|221596.5|221446.5|223180.7|223030.7|221543.5|221393.5|818
1592244300000|2020-06-15 18:05:00|221598.6|221448.6|221778.8|221628.8|221936.4|221786.4|221539.3|221389.3|821
1592244600000|2020-06-15 18:10:00|221771.1|221621.1|221832.1|221682.1|221865.5|221715.5|221675.9|221525.9|821
1592244900000|2020-06-15 18:15:00|221833.8|221683.8|221531.6|221381.6|221837|221687|221285|221135|828
1592245200000|2020-06-15 18:20:00|221535.8|221385.8|221625.7|221475.7|221837.2|221687.2|221431.1|221281.1|782
1592245500000|2020-06-15 18:25:00|221623|221473|221749.1|221599.1|221841.2|221691.2|221553.3|221403.3|761
1592245800000|2020-06-15 18:30:00|221751.9|221601.9|222047.4|221897.4|222076|221926|221657.7|221507.7|794
1592246100000|2020-06-15 18:35:00|222055.5|221905.5|221941.8|221791.8|222063.6|221913.6|221822.2|221672.2|799
1592246400000|2020-06-15 18:40:00|221939.8|221789.8|221989.6|221839.6|222024.1|221874.1|221801.3|221651.3|779
1592246700000|2020-06-15 18:45:00|221983.5|221833.5|222101.8|221951.8|222143.7|221993.7|221800.5|221650.5|760
1592247000000|2020-06-15 18:50:00|222110.1|221960.1|222075.6|221925.6|222335.4|222185.4|222070.8|221920.8|778
1592247300000|2020-06-15 18:55:00|222089.3|221939.3|222132.8|221982.8|222182.4|222032.4|222026.6|221876.6|786
1592247600000|2020-06-15 19:00:00|222132.9|221982.9|221664.9|221514.9|222143.6|221993.6|221656.5|221506.5|803
1592247900000|2020-06-15 19:05:00|221665.1|221515.1|221809.9|221659.9|221827.2|221677.2|221665.1|221515.1|735
1592248200000|2020-06-15 19:10:00|221809.1|221659.1|221829|221679|221970.4|221820.4|221674.4|221524.4|729
1592248500000|2020-06-15 19:15:00|221829.1|221679.1|221893|221743|221912.5|221762.5|221663.7|221513.7|746
1592248800000|2020-06-15 19:20:00|221893.6|221743.6|221968.7|221818.7|222032.9|221882.9|221836.1|221686.1|769
1592249100000|2020-06-15 19:25:00|221965.1|221815.1|222346.3|222196.3|222381.1|222231.1|221905|221755|783
1592249400000|2020-06-15 19:30:00|222343.6|222193.6|222400.1|222250.1|222566.9|222416.9|222276|222126|746
1592249700000|2020-06-15 19:35:00|222397.5|222247.5|222613.3|222463.3|222815.4|222665.4|222397.5|222247.5|788
1592250000000|2020-06-15 19:40:00|222597.6|222447.6|222570.8|222420.8|222856|222706|222525|222375|802
1592250300000|2020-06-15 19:45:00|222571.9|222421.9|222479.4|222329.4|222594.7|222444.7|222308.5|222158.5|737
1592250600000|2020-06-15 19:50:00|222496.6|222346.6|222263.5|222113.5|222510.7|222360.7|222077.2|221927.2|733
1592250900000|2020-06-15 19:55:00|222269.8|222119.8|222337.4|222187.4|222428|222278|222235|222085|763
1592251200000|2020-06-15 20:00:00|222344.5|222194.5|222281.8|222131.8|222411.8|222261.8|222211.1|222061.1|654
1592251500000|2020-06-15 20:05:00|222277.8|222127.8|222220.9|222070.9|222292.6|222142.6|222154.8|222004.8|524
1592251800000|2020-06-15 20:10:00|222219.9|222069.9|221927.4|221777.4|222236.3|222086.3|221927.4|221777.4|550
1592252100000|2020-06-15 20:15:00|221927.8|221777.8|221900.8|221750.8|222061.5|221889.9|221859.8|221709.8|456
1592252400000|2020-06-15 20:20:00|221901|221751|222098.8|221948.8|222102.8|221952.8|221886.7|221736.7|383
1592252700000|2020-06-15 20:25:00|222097.2|221947.2|222136.6|221986.6|222199.8|222049.8|222091.1|221941.1|458
1592253000000|2020-06-15 20:30:00|222135.8|221985.8|222164|222014|222222.7|222072.7|222116.6|221966.6|450
1592253300000|2020-06-15 20:35:00|222175.1|222025.1|222181.7|222031.7|222238.1|222088.1|222166.4|222016.4|415
1592253600000|2020-06-15 20:40:00|222181.8|222031.8|222221.8|222071.8|222229.3|222079.3|222174.6|222024.6|327
1592253900000|2020-06-15 20:45:00|222216.1|222066.1|222188.2|222038.2|222224.5|222074.5|222178.6|222028.6|326
1592254200000|2020-06-15 20:50:00|222187.3|222037.3|222374.2|222224.2|222393.9|222243.9|222184.5|222034.5|419
1592254500000|2020-06-15 20:55:00|222389|222239|222292.9|221943.9|222474.3|222324.3|222265|221916|336
1592254800000|2020-06-15 21:00:00|222387.6|222038.6|222358.4|222009.4|222550.2|222201.2|222358.4|222009.4|54
1592255100000|2020-06-15 21:05:00|222486.2|222137.2|222179.7|221830.7|222544|222195|222049|221700|99
1592255400000|2020-06-15 21:10:00|222179.8|221830.8|222110.2|221761.2|222487.5|222138.5|222041.3|221692.3|78
1592255700000|2020-06-15 21:15:00|222202.1|221853.1|222341|221992|222506.4|222157.4|222103.5|221754.5|94
1592256000000|2020-06-15 21:20:00|222413.5|222064.5|222502.4|222153.4|222553.6|222204.6|222343.5|221994.5|119
1592256300000|2020-06-15 21:25:00|222504|222155|222623.6|222274.6|222657.1|222308.1|222441.9|222092.9|59
1592256600000|2020-06-15 21:30:00|222556.9|222207.9|222441.4|222092.4|222579.4|222230.4|222394.4|222045.4|197
1592256900000|2020-06-15 21:35:00|222431.4|222082.4|222454.3|222105.3|222558.8|222209.8|222354.1|222005.1|125
1592257200000|2020-06-15 21:40:00|222458.2|222109.2|222392.3|222043.3|222698.6|222349.6|222000|221651|384
1592257500000|2020-06-15 21:45:00|222421.9|222072.9|222440.1|222091.1|222744.6|222395.6|222117.4|221768.4|379
1592257800000|2020-06-15 21:50:00|222437.3|222088.3|222534.5|222185.5|222554.8|222205.8|222386.2|222037.2|333
1592258100000|2020-06-15 21:55:00|222523.5|222174.5|222507.9|222158.9|222577.9|222228.9|222456.8|222107.8|195
1592258400000|2020-06-15 22:00:00|222491.8|222142.8|222506.9|222193.1|222599.1|222250.1|222280.8|222040.2|598
1592258700000|2020-06-15 22:05:00|222499.7|222185|222310.2|222160.2|222506.4|222285.7|222298.2|222114.9|517
1592259000000|2020-06-15 22:10:00|222349|222097|222285.9|222135.9|222349|222149.7|222139.4|221984.8|421
1592259300000|2020-06-15 22:15:00|222286.9|222136.9|222309.1|222159.1|222448.7|222257.9|222228|222078|346
1592259600000|2020-06-15 22:20:00|222371.3|222121|222102.9|221952.9|222382.8|222177.6|222075.1|221877.5|341
1592259900000|2020-06-15 22:25:00|222108.1|221958.1|222138.8|221988.8|222210.6|222019|222090.7|221932.6|247
1592260200000|2020-06-15 22:30:00|222139.5|221989.5|222250.5|222100.5|222316|222111.9|222057.1|221868.7|372
1592260500000|2020-06-15 22:35:00|222251.8|222101.8|222287|222137|222330.4|222148.1|222244.1|222031.5|269
1592260800000|2020-06-15 22:40:00|222288.2|222138.2|222302.2|222152.2|222328.1|222154.4|222269.7|222076.9|260
1592261100000|2020-06-15 22:45:00|222304.4|222154.4|222230.8|222080.8|222331.7|222181.7|222219.6|222050.1|235
1592261400000|2020-06-15 22:50:00|222233.6|222083.6|222077.1|221927.1|222242.8|222092.8|222026.8|221876.8|408
1592261700000|2020-06-15 22:55:00|222074.7|221924.7|222033.4|221883.4|222077|221927|221983.5|221833.5|341
1592262000000|2020-06-15 23:00:00|221985.7|221835.7|222134|221984|222137.8|221987.8|221984.6|221834.6|292
1592262300000|2020-06-15 23:05:00|222133.7|221983.7|222203.5|222053.5|222239|222074.9|222035.4|221858|354
1592262600000|2020-06-15 23:10:00|222204.1|222054.1|222217.6|222067.6|222281|222122.1|222197.8|222028|301
1592262900000|2020-06-15 23:15:00|222219.1|222069.1|222304|222154|222315.9|222165.9|222203.5|221996.3|214
1592263200000|2020-06-15 23:20:00|222314.9|222164.9|222036.9|221886.9|222380.8|222180.7|222014.7|221810.3|390
1592263500000|2020-06-15 23:25:00|222046|221896|221946.5|221657.6|222098.2|221914.2|221864.2|221657.6|432
1592263800000|2020-06-15 23:30:00|221871.1|221721.1|221728.4|221578.4|221939.1|221779.2|221698.4|221548.4|435
1592264100000|2020-06-15 23:35:00|221729.2|221579.2|221626.4|221476.4|221811.8|221661.8|221615.3|221465.3|455
1592264400000|2020-06-15 23:40:00|221659.8|221509.8|221862.6|221513.6|222075.8|221726.8|221655.3|221430.4|473
1592264700000|2020-06-15 23:45:00|221972.7|221623.7|221933.1|221676.2|222058.7|221783.4|221839.9|221556.6|412
1592265000000|2020-06-15 23:50:00|221934|221671.9|221781.3|221631.3|221963.9|221750.3|221771.8|221549|359
1592265300000|2020-06-15 23:55:00|221782.8|221632.8|221683.1|221533.1|221788.5|221638.5|221611.2|221461.2|409
1592265600000|2020-06-16 00:00:00|221689.3|221539.3|221598.4|221448.4|221695.1|221545.1|221412.8|221171.6|506
1592265900000|2020-06-16 00:05:00|221597.5|221447.5|221799.8|221483.2|221799.8|221601.8|221486.6|221297.2|470
1592266200000|2020-06-16 00:10:00|221730.6|221580.6|221581.2|221314.8|221849.2|221647.1|221519.9|221276.4|467
1592266500000|2020-06-16 00:15:00|221530.6|221380.6|221531.6|221381.6|221641.5|221483.9|221442.6|221247.9|457
1592266800000|2020-06-16 00:20:00|221531.8|221381.8|221525.9|221375.9|221605.1|221455.1|221436.5|221286.5|458
1592267100000|2020-06-16 00:25:00|221528.2|221378.2|221486|221336|221550|221400|221410.4|221260.4|417
1592267400000|2020-06-16 00:30:00|221504.7|221354.7|221305.2|221155.2|221510.2|221360.2|221181.4|221011.2|440
1592267700000|2020-06-16 00:35:00|221322.4|221172.4|221256.3|221106.3|221474.5|221281.1|221235.2|221085.2|415
1592268000000|2020-06-16 00:40:00|221260.3|221110.3|221305|221155|221305|221155|221187.5|221037.5|374
1592268300000|2020-06-16 00:45:00|221303.2|221153.2|221319.4|221169.4|221352.6|221202.6|221205.9|221055.9|373
1592268600000|2020-06-16 00:50:00|221321|221171|221276|221126|221375.3|221225.3|221267.8|221117.8|369
1592268900000|2020-06-16 00:55:00|221271.4|221121.4|221387.3|221237.3|221444.8|221294.8|221228.5|221078.5|370
1592269200000|2020-06-16 01:00:00|221383.4|221233.4|221209.8|221059.8|221388.3|221238.3|221066.2|220916.2|411
1592269500000|2020-06-16 01:05:00|221210.7|221060.7|221137.8|220987.8|221286|221136|221105.4|220955.4|436
1592269800000|2020-06-16 01:10:00|221136.2|220986.2|221513.1|221363.1|221577.5|221391|221092.8|220942.8|490
1592270100000|2020-06-16 01:15:00|221495|221345|221718.8|221568.8|221828.7|221635.7|221488.8|221321|436
1592270400000|2020-06-16 01:20:00|221724|221574|221623.5|221473.5|221729.1|221579.1|221529.6|221379.6|384
1592270700000|2020-06-16 01:25:00|221622.4|221472.4|221660.2|221510.2|221854.2|221638.9|221578.7|221407.2|341
1592271000000|2020-06-16 01:30:00|221652.7|221502.7|221627.5|221477.5|221774.1|221619|221562.4|221370.7|416
1592271300000|2020-06-16 01:35:00|221623.7|221473.7|221827.6|221677.6|221897.1|221692.5|221582.6|221416.4|408
1592271600000|2020-06-16 01:40:00|221829.4|221679.4|221712.5|221562.5|221878.7|221694.1|221660|221510|378
1592271900000|2020-06-16 01:45:00|221724.8|221574.8|221624|221474|221799.8|221600.6|221581.5|221405.1|318
1592272200000|2020-06-16 01:50:00|221627|221477|221454.7|221304.7|221646.9|221496.9|221384.9|221219.6|365
1592272500000|2020-06-16 01:55:00|221464.4|221314.4|221524.7|221374.7|221554|221404|221447|221297|322
1592272800000|2020-06-16 02:00:00|221520.5|221370.5|221445.1|221295.1|221556|221406|221394.1|221244.1|370
1592273100000|2020-06-16 02:05:00|221445.3|221295.3|221300.5|221150.5|221471.3|221321.3|221259.5|221109.5|408
1592273400000|2020-06-16 02:10:00|221300.7|221150.7|221398.1|221248.1|221463.5|221313.5|221298|221148|339
1592273700000|2020-06-16 02:15:00|221398.4|221248.4|221386.2|221236.2|221429.2|221279.2|221332.2|221182.2|346
1592274000000|2020-06-16 02:20:00|221388|221238|221346.1|221196.1|221398.8|221248.8|221326.5|221176.5|278
1592274300000|2020-06-16 02:25:00|221359.5|221209.5|221521.3|221371.3|221625.2|221470.2|221350.1|221200.1|323
1592274600000|2020-06-16 02:30:00|221521.1|221371.1|220523.6|220373.6|221521.1|221371.1|220513|220342.3|674
1592274900000|2020-06-16 02:35:00|220524.7|220374.7|220583.4|220433.4|220841|220583.7|220355.4|220205.4|604
1592275200000|2020-06-16 02:40:00|220581.3|220431.3|220678.6|220528.6|220886|220663.1|220437.3|220287.3|530
1592275500000|2020-06-16 02:45:00|220680.9|220530.9|220471.8|220321.8|220867.9|220667.8|220350|220200|509
1592275800000|2020-06-16 02:50:00|220505.4|220355.4|220694.9|220544.9|220703.8|220553.8|220482.1|220332.1|520
1592276100000|2020-06-16 02:55:00|220693.1|220543.1|220406.8|220256.8|220851.6|220701.6|220394.1|220228.9|497
1592276400000|2020-06-16 03:00:00|220411.5|220261.5|220471.9|220321.9|220515.7|220365.7|220404.7|220254.7|447
1592276700000|2020-06-16 03:05:00|220472|220322|220406.7|220256.7|220472|220322|220212.9|220009.6|462
1592277000000|2020-06-16 03:10:00|220407.7|220257.7|220271.2|220121.2|220438.8|220288.8|220260.8|220109.2|428
1592277300000|2020-06-16 03:15:00|220269.8|220119.8|220262.8|220112.8|220341.2|220191.2|220237.9|220087.9|399
1592277600000|2020-06-16 03:20:00|220257.2|220107.2|220358.8|220208.8|220375.3|220225.3|220248.2|220098.2|411
1592277900000|2020-06-16 03:25:00|220360.1|220210.1|220407.7|220257.7|220443.5|220293.5|220255.5|220105.5|457
1592278200000|2020-06-16 03:30:00|220415|220265|220420.8|220270.8|220508|220333.5|220328.4|220178.4|406
1592278500000|2020-06-16 03:35:00|220417.9|220267.9|220377.5|220227.5|220466.1|220316.1|220321.2|220171.2|379
1592278800000|2020-06-16 03:40:00|220367.2|220217.2|220428.7|220278.7|220431|220281|220346.6|220136.4|337
1592279100000|2020-06-16 03:45:00|220431|220281|220335.7|220185.7|220435.7|220285.7|220303.7|220153.7|368
1592279400000|2020-06-16 03:50:00|220335.6|220185.6|220485.7|220335.7|220521.2|220371.2|220322|220172|301
1592279700000|2020-06-16 03:55:00|220487.4|220337.4|220685.5|220535.5|220746.9|220543.3|220411.6|220261.6|361
1592280000000|2020-06-16 04:00:00|220719.4|220458.3|220723.2|220573.2|220847.5|220671.5|220669.4|220458.3|393
1592280300000|2020-06-16 04:05:00|220722.8|220572.8|220651|220501|220789.3|220581.4|220561.6|220352.2|348
1592280600000|2020-06-16 04:10:00|220651.2|220501.2|220574.1|220311.4|220730.2|220520.2|220482.2|220262|379
1592280900000|2020-06-16 04:15:00|220570.9|220302.6|220493|220343|220626.8|220402.9|220427.2|220222.5|419
1592281200000|2020-06-16 04:20:00|220492.4|220342.4|220570.7|220420.7|220725|220494.3|220492.4|220299|341
1592281500000|2020-06-16 04:25:00|220571.5|220421.5|220479.5|220329.5|220621.3|220429.1|220418.3|220220|333
1592281800000|2020-06-16 04:30:00|220480|220330|220638.6|220488.6|220660.2|220488.6|220472.3|220268|305
1592282100000|2020-06-16 04:35:00|220617|220467|220848.4|220698.4|220940.5|220713.3|220614.8|220454.1|338
1592282400000|2020-06-16 04:40:00|220909.3|220640.6|220724|220574|220909.3|220640.6|220710.8|220459.4|350
1592282700000|2020-06-16 04:45:00|220727.2|220577.2|220679.5|220529.5|220788.7|220638.7|220669.1|220476.6|325
1592283000000|2020-06-16 04:50:00|220675.4|220525.4|220671.7|220521.7|220811.7|220582.4|220658.4|220436.8|348
1592283300000|2020-06-16 04:55:00|220670.3|220520.3|220635.7|220485.7|220690.5|220526.6|220524.8|220294|314
1592283600000|2020-06-16 05:00:00|220633.7|220483.7|220419|220269|220651.1|220501.1|220403|220200.6|422
1592283900000|2020-06-16 05:05:00|220419.5|220269.5|220368.9|220218.9|220486.7|220305.8|220280.6|220129.4|451
1592284200000|2020-06-16 05:10:00|220373.1|220223.1|220434.7|220284.7|220480|220330|220349.4|220196|315
1592284500000|2020-06-16 05:15:00|220431.7|220281.7|220543.6|220393.6|220630|220444.5|220263.5|220113.5|385
1592284800000|2020-06-16 05:20:00|220549.6|220399.6|220459.4|220309.4|220551|220401|220459.4|220309.4|339
1592285100000|2020-06-16 05:25:00|220459.5|220309.5|220271.2|220121.2|220532.9|220382.9|220214.4|220064.4|375
1592285400000|2020-06-16 05:30:00|220269.2|220119.2|220402.4|220252.4|220587|220384.6|220238.9|220064.9|484
1592285700000|2020-06-16 05:35:00|220404.8|220254.8|220277.6|220127.6|220461|220276|220268.8|220041|399
1592286000000|2020-06-16 05:40:00|220275.5|220125.5|220394.8|220244.8|220401|220251|220268.2|220087.5|419
1592286300000|2020-06-16 05:45:00|220394.2|220244.2|220410.2|220260.2|220505.4|220355.4|220363.3|220213.3|421
1592286600000|2020-06-16 05:50:00|220408|220258|220400.5|220250.5|220494|220344|220364.9|220214.9|432
1592286900000|2020-06-16 05:55:00|220401.4|220251.4|220412.1|220262.1|220421.1|220271.1|220213.2|220063.2|444
1592287200000|2020-06-16 06:00:00|220387.7|220237.7|220785|220635|220946.4|220796.4|220387.7|220237.7|551
1592287500000|2020-06-16 06:05:00|220789.1|220639.1|220568.7|220418.7|220859.7|220700.6|220310.3|220160.3|616
1592287800000|2020-06-16 06:10:00|220576.5|220426.5|220679.6|220529.6|220730.2|220580.2|220358.7|220208.7|632
1592288100000|2020-06-16 06:15:00|220679.8|220529.8|220762.5|220612.5|220916.2|220766.2|220547.7|220397.7|587
1592288400000|2020-06-16 06:20:00|220767.9|220617.9|220772.1|220622.1|220999.1|220849.1|220750.5|220600.5|592
1592288700000|2020-06-16 06:25:00|220772.9|220622.9|220728.4|220578.4|220776.1|220626.1|220544.6|220394.6|526
1592289000000|2020-06-16 06:30:00|220723.5|220573.5|220697.5|220547.5|220822.4|220672.4|220656.3|220506.3|548
1592289300000|2020-06-16 06:35:00|220695.7|220545.7|221442.4|221292.4|221452.8|221302.8|220695.7|220545.7|685
1592289600000|2020-06-16 06:40:00|221449.5|221299.5|221245.9|221095.9|221492.7|221342.7|221041.5|220891.5|711
1592289900000|2020-06-16 06:45:00|221244.4|221094.4|221187.3|221037.3|221329|221179|221133.2|220983.2|669
1592290200000|2020-06-16 06:50:00|221185.3|221035.3|221419.7|221269.7|221438.9|221288.9|221158.1|221008.1|633
1592290500000|2020-06-16 06:55:00|221424|221274|221322.1|221172.1|221487.3|221337.3|221298.9|221148.9|635
1592290800000|2020-06-16 07:00:00|221296.8|221146.8|221472.8|221322.8|221615.4|221465.4|221235.8|221085.8|768
1592291100000|2020-06-16 07:05:00|221471.9|221321.9|221257.1|221107.1|221632.9|221482.9|221122|220972|763
1592291400000|2020-06-16 07:10:00|221218.5|221068.5|221312.3|221162.3|221313.9|221163.9|221114.3|220964.3|742
1592291700000|2020-06-16 07:15:00|221297.2|221147.2|221417.9|221267.9|221635.8|221485.8|221290.2|221140.2|746
1592292000000|2020-06-16 07:20:00|221399.5|221249.5|221414.2|221264.2|221584.9|221434.9|221255.4|221105.4|737
1592292300000|2020-06-16 07:25:00|221414|221264|221498.8|221348.8|221626.6|221476.6|221398.7|221248.7|660
1592292600000|2020-06-16 07:30:00|221506.1|221356.1|221648.5|221498.5|221942|221792|221506.1|221356.1|681
1592292900000|2020-06-16 07:35:00|221649.9|221499.9|221762.8|221612.8|221825.1|221675.1|221629.5|221479.5|677
1592293200000|2020-06-16 07:40:00|221763.9|221613.9|221815.1|221665.1|221890.1|221740.1|221703.1|221553.1|674
1592293500000|2020-06-16 07:45:00|221815.3|221665.3|221948.6|221798.6|222033.1|221883.1|221751.6|221601.6|610
1592293800000|2020-06-16 07:50:00|221949.1|221799.1|221735.4|221585.4|221993.2|221843.2|221620|221470|659
1592294100000|2020-06-16 07:55:00|221742.7|221592.7|221882.6|221732.6|222009.2|221859.2|221724.3|221574.3|637
1592294400000|2020-06-16 08:00:00|221881.2|221731.2|221941|221791|222117.3|221967.3|221817.2|221667.2|733
1592294700000|2020-06-16 08:05:00|221938.2|221788.2|221996.7|221846.7|222125.3|221975.3|221908|221758|718
1592295000000|2020-06-16 08:10:00|222009.5|221859.5|221743.9|221593.9|222105|221955|221729.5|221579.5|726
1592295300000|2020-06-16 08:15:00|221756.8|221606.8|221826.1|221676.1|221856.7|221706.7|221672.8|221522.8|659
1592295600000|2020-06-16 08:20:00|221825.8|221675.8|221897.6|221747.6|221963.4|221813.4|221740.3|221590.3|666
1592295900000|2020-06-16 08:25:00|221897.9|221747.9|221314|221164|221898.9|221748.9|221277.3|221127.3|669
1592296200000|2020-06-16 08:30:00|221319.8|221169.8|221219.7|221069.7|221591.5|221441.5|221207.1|221057.1|671
1592296500000|2020-06-16 08:35:00|221215.9|221065.9|221036.8|220886.8|221408.4|221258.4|220969.1|220819.1|652
1592296800000|2020-06-16 08:40:00|221037|220887|221032.6|220882.6|221039.3|220889.3|220971.5|220821.5|490
1592297100000|2020-06-16 08:45:00|221021.7|220871.7|221021.3|220871.3|221061.1|220911.1|220978.4|220828.4|538
1592297400000|2020-06-16 08:50:00|221020.7|220870.7|220790.8|220640.8|221079|220929|220674.2|220524.2|608
1592297700000|2020-06-16 08:55:00|220791.5|220641.5|220933.2|220783.2|221005.7|220855.7|220741.2|220591.2|609
1592298000000|2020-06-16 09:00:00|220934.5|220784.5|221028.1|220878.1|221060.1|220910.1|220774.7|220624.7|652
1592298300000|2020-06-16 09:05:00|221028.6|220878.6|220939.5|220789.5|221042.1|220892.1|220938.6|220788.6|575
1592298600000|2020-06-16 09:10:00|220943|220793|221345.3|221195.3|221386.5|221236.5|220942.2|220792.2|631
1592298900000|2020-06-16 09:15:00|221346.5|221196.5|221562.3|221412.3|221734.4|221584.4|221226.2|221076.2|653
1592299200000|2020-06-16 09:20:00|221562.8|221412.8|221703.7|221553.7|221817.5|221667.5|221447.6|221297.6|597
1592299500000|2020-06-16 09:25:00|221703.5|221553.5|221699.1|221549.1|221769.8|221619.8|221601.2|221451.2|653
1592299800000|2020-06-16 09:30:00|221696.3|221546.3|221736.8|221586.8|221755.9|221605.9|221582.2|221432.2|642
1592300100000|2020-06-16 09:35:00|221739.2|221589.2|221784.5|221634.5|221844.8|221694.8|221628.6|221478.6|641
1592300400000|2020-06-16 09:40:00|221781.8|221631.8|221435.9|221285.9|221781.8|221631.8|221414|221264|585
1592300700000|2020-06-16 09:45:00|221440.5|221290.5|221313.1|221163.1|221565.6|221415.6|221170|221020|664
1592301000000|2020-06-16 09:50:00|221307|221157|221071.5|220921.5|221325.7|221175.7|221061.4|220911.4|677
1592301300000|2020-06-16 09:55:00|221069.5|220919.5|221139.4|220989.4|221273.2|221123.2|221069.5|220919.5|636
1592301600000|2020-06-16 10:00:00|221147.2|220997.2|221179.6|221029.6|221238.1|221088.1|221085.3|220935.3|661
1592301900000|2020-06-16 10:05:00|221172.3|221022.3|221058.4|220908.4|221182.9|221032.9|221034.8|220884.8|515
1592302200000|2020-06-16 10:10:00|221069.5|220919.5|221015.8|220865.8|221271.6|221121.6|220995|220845|626
1592302500000|2020-06-16 10:15:00|221014.2|220864.2|221231.9|221081.9|221259.1|221109.1|220998.3|220848.3|589
1592302800000|2020-06-16 10:20:00|221229.3|221079.3|221154.6|221004.6|221258.8|221108.8|221122.4|220972.4|529
1592303100000|2020-06-16 10:25:00|221154.8|221004.8|221010.3|220860.3|221165.5|221015.5|220974.5|220824.5|542
1592303400000|2020-06-16 10:30:00|221007.8|220857.8|220863.4|220713.4|221008.8|220858.8|220785.9|220635.9|587
1592303700000|2020-06-16 10:35:00|220842.9|220692.9|220889.8|220739.8|220930.8|220780.8|220792.3|220642.3|602
1592304000000|2020-06-16 10:40:00|220886.5|220736.5|220962.2|220812.2|221073.4|220923.4|220857.2|220707.2|584
1592304300000|2020-06-16 10:45:00|220961.5|220811.5|220954|220804|221081.6|220931.6|220900.2|220750.2|666
1592304600000|2020-06-16 10:50:00|220951.2|220801.2|221016.9|220866.9|221042.6|220892.6|220860.4|220710.4|594
1592304900000|2020-06-16 10:55:00|221011.9|220861.9|220807.3|220657.3|221025.7|220875.7|220805.6|220655.6|541
1592305200000|2020-06-16 11:00:00|220807.5|220657.5|220680.6|220530.6|220810.6|220660.6|220611.8|220461.8|598
1592305500000|2020-06-16 11:05:00|220682.8|220532.8|220716.8|220566.8|220784.1|220634.1|220615.2|220465.2|576
1592305800000|2020-06-16 11:10:00|220732.2|220582.2|220799|220649|220871.7|220721.7|220696.4|220546.4|590
1592306100000|2020-06-16 11:15:00|220798|220648|220934.9|220784.9|220985.2|220835.2|220756.5|220606.5|531
1592306400000|2020-06-16 11:20:00|220933.5|220783.5|220956.1|220806.1|221085.6|220935.6|220914.8|220764.8|577
1592306700000|2020-06-16 11:25:00|220954.7|220804.7|220926.8|220776.8|220994.3|220844.3|220907|220757|484
1592307000000|2020-06-16 11:30:00|220927.1|220777.1|221268.7|221118.7|221272.1|221122.1|220923.9|220773.9|592
1592307300000|2020-06-16 11:35:00|221269.2|221119.2|221507|221357|221592.9|221442.9|221252.3|221102.3|687
1592307600000|2020-06-16 11:40:00|221506.9|221356.9|221693.4|221543.4|221697.1|221547.1|221475.4|221325.4|635
1592307900000|2020-06-16 11:45:00|221695.3|221545.3|221641.1|221491.1|221750.4|221600.4|221571.1|221421.1|577
1592308200000|2020-06-16 11:50:00|221643|221493|221484.7|221334.7|221661.2|221511.2|221450|221300|615
1592308500000|2020-06-16 11:55:00|221487.5|221337.5|221601.6|221451.6|221710.5|221560.5|221456.4|221306.4|645
1592308800000|2020-06-16 12:00:00|221601.2|221451.2|221566.6|221416.6|221885.2|221735.2|221451|221301|679
1592309100000|2020-06-16 12:05:00|221563|221413|221132.3|220982.3|221627.7|221477.7|221122.1|220972.1|678
1592309400000|2020-06-16 12:10:00|221132.1|220982.1|220885.7|220735.7|221336.4|221186.4|220880.2|220730.2|685
1592309700000|2020-06-16 12:15:00|220885.2|220735.2|220874.7|220724.7|220895.7|220745.7|220686.7|220536.7|716
1592310000000|2020-06-16 12:20:00|220874.5|220724.5|220972.1|220822.1|221034.6|220884.6|220669.9|220519.9|714
1592310300000|2020-06-16 12:25:00|220976.6|220826.6|220691.1|220342.1|221052|220902|220562.5|220290.9|706
1592310600000|2020-06-16 12:30:00|220685.1|220336.1|220350.4|220200.4|220685.1|220500.9|220037.4|219887.4|770
1592310900000|2020-06-16 12:35:00|220351.2|220201.2|219915.6|219765.6|220408.3|220258.3|219820|219670|799
1592311200000|2020-06-16 12:40:00|219913.7|219763.7|219118.5|218968.5|219913.7|219763.7|219078.5|218928.5|755
1592311500000|2020-06-16 12:45:00|219114.5|218964.5|219274.7|219124.7|219507.7|219357.7|219040.6|218890.6|729
1592311800000|2020-06-16 12:50:00|219275.7|219125.7|219390.8|219240.8|219455.6|219305.6|219004.7|218854.7|788
1592312100000|2020-06-16 12:55:00|219381.4|219231.4|219245.5|219095.5|219409.3|219259.3|219032.7|218882.7|753
1592312400000|2020-06-16 13:00:00|219246.1|219096.1|219386.9|219236.9|219461|219311|219174.5|219024.5|762
1592312700000|2020-06-16 13:05:00|219384.8|219234.8|219625.5|219475.5|219631|219481|219328.4|219178.4|772
1592313000000|2020-06-16 13:10:00|219628.7|219478.7|220014.3|219864.3|220073|219923|219552.3|219402.3|714
1592313300000|2020-06-16 13:15:00|220022|219872|219761|219611|220052.9|219902.9|219760.8|219610.8|757
1592313600000|2020-06-16 13:20:00|219769.3|219619.3|219715.4|219565.4|219822.5|219672.5|219512.2|219362.2|742
1592313900000|2020-06-16 13:25:00|219715.2|219565.2|219935.5|219785.5|220132.7|219982.7|219714.6|219564.6|717
1592314200000|2020-06-16 13:30:00|219933.1|219783.1|220054.1|219904.1|220084.9|219934.9|219799.6|219649.6|447
1592314500000|2020-06-16 13:35:00|220019.2|219869.2|220086.6|219936.6|220194.7|220044.7|219845.2|219695.2|452
1592314800000|2020-06-16 13:40:00|220066.8|219916.8|220015|219865|220181.6|220031.6|219851|219701|452
1592315100000|2020-06-16 13:45:00|220013.1|219863.1|219811.6|219661.6|220013.1|219863.1|219622.4|219472.4|438
1592315400000|2020-06-16 13:50:00|219834.7|219684.7|219877.8|219727.8|220142.2|219992.2|219680.9|219530.9|449
1592315700000|2020-06-16 13:55:00|219884.7|219734.7|219848.9|219698.9|219884.7|219734.7|219547.9|219397.9|443
1592316000000|2020-06-16 14:00:00|219824.2|219674.2|219589.7|219439.7|219976.2|219826.2|219570.4|219420.4|482
1592316300000|2020-06-16 14:05:00|219591.9|219441.9|219568.6|219418.6|219646.5|219496.5|219536.3|219386.3|791
1592316600000|2020-06-16 14:10:00|219564|219414|219658.9|219508.9|219729.2|219579.2|219494.9|219344.9|751
1592316900000|2020-06-16 14:15:00|219658.1|219508.1|220120.1|219970.1|220120.1|219970.1|219428.8|219278.8|756
1592317200000|2020-06-16 14:20:00|220129.5|219979.5|219826.2|219676.2|220248.1|220098.1|219794.9|219644.9|770
1592317500000|2020-06-16 14:25:00|219827.5|219677.5|219637.8|219487.8|219848.9|219698.9|219398|219248|745
1592317800000|2020-06-16 14:30:00|219640.9|219490.9|219823.9|219673.9|219830.2|219680.2|219622.2|219472.2|712
1592318100000|2020-06-16 14:35:00|219823.5|219673.5|220945.6|220795.6|220961.7|220811.7|219820.7|219670.7|772
1592318400000|2020-06-16 14:40:00|220945.2|220795.2|221243.9|221093.9|221631.8|221481.8|220925.8|220775.8|831
1592318700000|2020-06-16 14:45:00|221248.3|221098.3|221255.7|221105.7|221565.5|221415.5|221045.6|220895.6|828
1592319000000|2020-06-16 14:50:00|221262.3|221112.3|222419.5|222269.5|222846.3|222696.3|221235.1|221085.1|848
1592319300000|2020-06-16 14:55:00|222422.9|222272.9|223126.2|222976.2|223205.1|223055.1|222406.8|222256.8|843
1592319600000|2020-06-16 15:00:00|223137.5|222987.5|222813.8|222663.8|223675.4|223525.4|222813.8|222663.8|849
1592319900000|2020-06-16 15:05:00|222835.6|222685.6|222439.8|222289.8|222986.1|222836.1|222336.6|222186.6|840
1592320200000|2020-06-16 15:10:00|222415.2|222265.2|222297.5|222147.5|222631|222481|222231.4|222081.4|841
1592320500000|2020-06-16 15:15:00|222284.6|222134.6|222205.1|222055.1|222297.6|222147.6|221563.9|221413.9|819
1592320800000|2020-06-16 15:20:00|222206.4|222056.4|221849.2|221699.2|222258.4|222108.4|221571.4|221421.4|822
1592321100000|2020-06-16 15:25:00|221855.2|221705.2|221590.3|221440.3|221930.9|221780.9|221526.9|221376.9|794
1592321400000|2020-06-16 15:30:00|221684.3|221534.3|221564.9|221414.9|221884.5|221734.5|221419.1|221269.1|795
1592321700000|2020-06-16 15:35:00|221546.8|221396.8|221851.3|221701.3|222115.9|221965.9|221473.8|221323.8|796
1592322000000|2020-06-16 15:40:00|221853|221703|221983.3|221833.3|222183.4|222033.4|221792.7|221642.7|785
1592322300000|2020-06-16 15:45:00|221964.8|221814.8|221855.8|221705.8|222085.9|221935.9|221787.3|221637.3|759
1592322600000|2020-06-16 15:50:00|221858|221708|222065.7|221915.7|222081.9|221931.9|221771.4|221621.4|739
1592322900000|2020-06-16 15:55:00|222062.7|221912.7|221895.7|221745.7|222210.6|222060.6|221876.4|221726.4|773
1592323200000|2020-06-16 16:00:00|221894.1|221744.1|221989|221839|222143.5|221993.5|221830.8|221680.8|773
1592323500000|2020-06-16 16:05:00|221991.1|221841.1|222057.6|221907.6|222279.8|222129.8|221934.9|221784.9|778
1592323800000|2020-06-16 16:10:00|222054.2|221904.2|222329.6|222179.6|222473.1|222323.1|222007.3|221857.3|773
1592324100000|2020-06-16 16:15:00|222329.4|222179.4|222414.4|222264.4|222474.7|222324.7|222221.8|222071.8|745
1592324400000|2020-06-16 16:20:00|222395.4|222245.4|222295.8|222145.8|222429.4|222279.4|222242.3|222092.3|707
1592324700000|2020-06-16 16:25:00|222298.4|222148.4|222056.1|221906.1|222399.1|222249.1|222025.3|221875.3|710
1592325000000|2020-06-16 16:30:00|222044.3|221894.3|221998.5|221848.5|222078|221928|221821.7|221671.7|693
1592325300000|2020-06-16 16:35:00|221999.8|221849.8|221762.5|221612.5|222031.9|221881.9|221622.6|221472.6|731
1592325600000|2020-06-16 16:40:00|221763.4|221613.4|221741.6|221591.6|221864.4|221714.4|221640.2|221490.2|713
1592325900000|2020-06-16 16:45:00|221731|221581|222199.6|222049.6|222200|222050|221676.2|221526.2|764
1592326200000|2020-06-16 16:50:00|222200.3|222050.3|222270.9|222120.9|222290.9|222140.9|222134.1|221984.1|725
1592326500000|2020-06-16 16:55:00|222280.2|222130.2|222199.5|222049.5|222385.9|222235.9|222116.6|221966.6|716
1592326800000|2020-06-16 17:00:00|222208.9|222058.9|222246.5|222096.5|222251.5|222101.5|221996.7|221846.7|739
1592327100000|2020-06-16 17:05:00|222247.6|222097.6|222353.1|222203.1|222429.7|222279.7|222030.1|221880.1|687
1592327400000|2020-06-16 17:10:00|222336.2|222186.2|222431.3|222281.3|222520.2|222370.2|222161.7|222011.7|705
1592327700000|2020-06-16 17:15:00|222436.2|222286.2|222452.8|222302.8|222476.6|222326.6|222250.8|222100.8|649
1592328000000|2020-06-16 17:20:00|222450.1|222300.1|222462.7|222312.7|222577.7|222427.7|222448.3|222298.3|665
1592328300000|2020-06-16 17:25:00|222463.1|222313.1|222386.6|222236.6|222570|222420|222325.7|222175.7|700
1592328600000|2020-06-16 17:30:00|222384.8|222234.8|222335.8|222185.8|222390|222240|222312.8|222162.8|692
1592328900000|2020-06-16 17:35:00|222331.7|222181.7|222463.8|222313.8|222544|222394|222327.6|222177.6|697
1592329200000|2020-06-16 17:40:00|222463.3|222313.3|222207.5|222057.5|222469.2|222319.2|222191.8|222041.8|699
1592329500000|2020-06-16 17:45:00|222199.9|222049.9|222265.3|222115.3|222270.3|222120.3|222130|221980|655
1592329800000|2020-06-16 17:50:00|222262.6|222112.6|222498.1|222348.1|222598.2|222448.2|222246.4|222096.4|706
1592330100000|2020-06-16 17:55:00|222498.3|222348.3|222355.3|222205.3|222524.7|222374.7|222334.5|222184.5|706
1592330400000|2020-06-16 18:00:00|222356.7|222206.7|222367.8|222217.8|222376.5|222226.5|222286|222136|688
1592330700000|2020-06-16 18:05:00|222367.1|222217.1|222358.7|222208.7|222437.4|222287.4|222344.4|222194.4|648
1592331000000|2020-06-16 18:10:00|222356.2|222206.2|222002.8|221852.8|222356.2|222206.2|221879.4|221729.4|639
1592331300000|2020-06-16 18:15:00|221999.7|221849.7|221811|221661|222012.3|221862.3|221766|221616|726
1592331600000|2020-06-16 18:20:00|221811.3|221661.3|222079.9|221929.9|222445.4|222295.4|221716.5|221566.5|704
1592331900000|2020-06-16 18:25:00|222079.3|221929.3|222517.9|222367.9|222541.5|222391.5|222073.7|221923.7|743
1592332200000|2020-06-16 18:30:00|222517|222367|222332.1|222182.1|222528|222378|222206.4|222056.4|794
1592332500000|2020-06-16 18:35:00|222333|222183|222333.7|222183.7|222357.5|222207.5|222236.4|222086.4|784
1592332800000|2020-06-16 18:40:00|222340.6|222190.6|222349.3|222199.3|222423|222273|222224.5|222074.5|730
1592333100000|2020-06-16 18:45:00|222341.4|222191.4|222438.4|222288.4|222532.5|222382.5|222295.9|222145.9|743
1592333400000|2020-06-16 18:50:00|222440.1|222290.1|222690.9|222540.9|222694.4|222544.4|222411.5|222261.5|733
1592333700000|2020-06-16 18:55:00|222701.6|222551.6|222772.5|222622.5|222838.7|222688.7|222625.8|222475.8|752
1592334000000|2020-06-16 19:00:00|222777.8|222627.8|222838.8|222688.8|222870.2|222720.2|222713.3|222563.3|713
1592334300000|2020-06-16 19:05:00|222838.3|222688.3|223330.9|223180.9|223414.1|223264.1|222811.7|222661.7|750
1592334600000|2020-06-16 19:10:00|223332.1|223182.1|223496.8|223346.8|223619.9|223469.9|223161.2|223011.2|723
1592334900000|2020-06-16 19:15:00|223501.3|223351.3|223921.3|223771.3|224025.2|223875.2|223480.4|223330.4|759
1592335200000|2020-06-16 19:20:00|223915.5|223765.5|223600.6|223450.6|223929.7|223779.7|223533.1|223383.1|748
1592335500000|2020-06-16 19:25:00|223600.2|223450.2|223507.3|223357.3|223600.5|223450.5|223414.2|223264.2|648
1592335800000|2020-06-16 19:30:00|223494.5|223344.5|223426.7|223276.7|223799|223649|223373.9|223223.9|749
1592336100000|2020-06-16 19:35:00|223425.5|223275.5|223774.4|223624.4|223774.4|223624.4|223425.5|223275.5|761
1592336400000|2020-06-16 19:40:00|223771.3|223621.3|223810|223660|223959.9|223809.9|223734.1|223584.1|735
1592336700000|2020-06-16 19:45:00|223810.3|223660.3|223664.3|223514.3|223934.6|223784.6|223631.8|223481.8|730
1592337000000|2020-06-16 19:50:00|223666.6|223516.6|223642.6|223492.6|223786.5|223636.5|223471.8|223321.8|812
1592337300000|2020-06-16 19:55:00|223652.5|223502.5|223243.8|223093.8|223701.2|223551.2|223243.8|223093.8|759
1592337600000|2020-06-16 20:00:00|223203.2|223053.2|223544.4|223394.4|223597.9|223447.9|223203.2|223053.2|723
1592337900000|2020-06-16 20:05:00|223557.5|223407.5|223467.1|223317.1|223561.4|223411.4|223446.6|223296.6|558
1592338200000|2020-06-16 20:10:00|223466.7|223316.7|223187.9|223037.9|223469.1|223319.1|223137.1|222987.1|634
1592338500000|2020-06-16 20:15:00|223186.9|223036.9|223109.4|222959.4|223222.7|223072.7|223099.5|222949.5|387
1592338800000|2020-06-16 20:20:00|223119|222969|223144.1|222994.1|223166|223016|223113|222963|437
1592339100000|2020-06-16 20:25:00|223143.5|222993.5|223125.1|222975.1|223145.5|222995.5|223081|222931|310
1592339400000|2020-06-16 20:30:00|223160.1|223010.1|223235.2|223085.2|223261.8|223111.8|223151|223001|446
1592339700000|2020-06-16 20:35:00|223236.5|223086.5|223555.1|223405.1|223594.5|223406.9|223230.3|223080.3|374
1592340000000|2020-06-16 20:40:00|223558.7|223408.7|223601.1|223451.1|223749.7|223599.7|223496|223346|462
1592340300000|2020-06-16 20:45:00|223597.5|223447.5|223389.3|223239.3|223653|223503|223329.1|223179.1|470
1592340600000|2020-06-16 20:50:00|223386.9|223236.9|223388.2|223238.2|223464.9|223314.9|223334.1|223184.1|347
1592340900000|2020-06-16 20:55:00|223377.7|223227.7|223395.8|223065.3|223649.4|223302.3|223253.6|223014.4|643
1592341200000|2020-06-16 21:00:00|223356.6|223007.6|223570.2|223221.2|223677.5|223328.5|223356.6|223007.6|110
1592341500000|2020-06-16 21:05:00|223598|223249|223572.3|223223.3|223619.7|223270.7|223410.9|223061.9|268
1592341800000|2020-06-16 21:10:00|223564.9|223215.9|223592.1|223243.1|223637.6|223288.6|223406.4|223057.4|364
1592342100000|2020-06-16 21:15:00|223591.8|223242.8|223472.6|223123.6|223646.7|223297.7|223459.9|223110.9|263
1592342400000|2020-06-16 21:20:00|223470.1|223121.1|223422.4|223073.4|223539.1|223190.1|223307|222958|262
1592342700000|2020-06-16 21:25:00|223418.6|223069.6|223471.1|223122.1|223473.1|223124.1|223389|223040|174
1592343000000|2020-06-16 21:30:00|223446.3|223097.3|223445.1|223096.1|223482.5|223133.5|223360.5|223011.5|227
1592343300000|2020-06-16 21:35:00|223443.5|223094.5|223489.5|223140.5|223521.3|223172.3|223433.5|223084.5|234
1592343600000|2020-06-16 21:40:00|223499|223150|223498|223149|223533.1|223184.1|223463.8|223114.8|192
1592343900000|2020-06-16 21:45:00|223483.9|223134.9|223484.4|223135.4|223505.5|223156.5|223458.4|223109.4|197
1592344200000|2020-06-16 21:50:00|223474.3|223125.3|223492|223143|223502.5|223153.5|223429.8|223080.8|162
1592344500000|2020-06-16 21:55:00|223487.2|223138.2|223496.3|223147.3|223508.6|223159.6|223449|223100|156
1592344800000|2020-06-16 22:00:00|223470.9|223121.9|223488.2|223139.2|223533|223184|223452.4|223103.4|475
1592345100000|2020-06-16 22:05:00|223504.9|223155.9|223543.4|223194.4|223572.6|223223.6|223463.2|223114.2|562
1592345400000|2020-06-16 22:10:00|223561|223212|223586.9|223237.9|223609.5|223260.5|223500.6|223151.6|594
1592345700000|2020-06-16 22:15:00|223581.5|223232.5|223770.8|223620.8|223850.9|223635.4|223549.6|223200.6|562
1592346000000|2020-06-16 22:20:00|223771.2|223621.2|223778|223450.7|223913.3|223663.2|223728.6|223409.2|386
1592346300000|2020-06-16 22:25:00|223773.5|223457.3|223591.2|223254.2|223826.6|223500.2|223500.3|223246.9|371
1592346600000|2020-06-16 22:30:00|223606.1|223257.1|223530.3|223380.3|223723.3|223476.4|223518.1|223257.1|329
1592346900000|2020-06-16 22:35:00|223591.2|223326.5|223670.5|223346.6|223707|223477.6|223514|223297|287
1592347200000|2020-06-16 22:40:00|223669.2|223371|223624.8|223362.3|223697.1|223433.2|223554.5|223311.7|236
1592347500000|2020-06-16 22:45:00|223623.5|223359.7|223507.9|223357.9|223658|223367.8|223503.2|223262.5|194
1592347800000|2020-06-16 22:50:00|223557.3|223306.2|223572.1|223267.3|223658.5|223452.8|223492.5|223264.9|241
1592348100000|2020-06-16 22:55:00|223572.4|223271.7|223511.3|223209.3|223616|223379|223442.7|223199.6|305
1592348400000|2020-06-16 23:00:00|223432|223282|223389.5|223133.4|223537.9|223321.3|223386.5|223123.7|248
1592348700000|2020-06-16 23:05:00|223387.5|223125.8|223416.2|223162.6|223440.6|223227.7|223328.5|223110|242
1592349000000|2020-06-16 23:10:00|223364.2|223214.2|223442|223146.9|223602.4|223253.4|223319.9|223097.9|398
1592349300000|2020-06-16 23:15:00|223444.6|223146.7|223268.3|223118.3|223455.6|223239.5|223264.5|223066.5|353
1592349600000|2020-06-16 23:20:00|223265.5|223115.5|223118.6|222968.6|223302.7|223152.7|223102.7|222952.7|303
1592349900000|2020-06-16 23:25:00|223123.4|222973.4|222987.8|222837.8|223131.2|222981.2|222893.8|222743.8|339
1592350200000|2020-06-16 23:30:00|222984.2|222834.2|223058.2|222908.2|223071|222921|222931.3|222781.3|285
1592350500000|2020-06-16 23:35:00|223058.7|222908.7|223053|222903|223127.4|222938.5|223038.8|222846|228
1592350800000|2020-06-16 23:40:00|223051.5|222901.5|222979.1|222829.1|223084.2|222903.1|222889|222724.2|340
1592351100000|2020-06-16 23:45:00|222982|222832|222939.9|222789.9|223067.4|222853.5|222904.8|222715.3|296
1592351400000|2020-06-16 23:50:00|222939.6|222789.6|222897.4|222747.4|222952|222802|222850|222700|298
1592351700000|2020-06-16 23:55:00|222898|222748|222868.7|222718.7|222952|222767.7|222713.9|222563.9|351
1592352000000|2020-06-17 00:00:00|222869.2|222719.2|223063.2|222913.2|223149.8|222944.5|222834.8|222639.7|495
1592352300000|2020-06-17 00:05:00|223119.3|222859.3|222992.2|222695|223149.9|222941.6|222915.7|222695|482
1592352600000|2020-06-17 00:10:00|222978.1|222707.7|223186.8|223036.8|223413.9|223178.6|222945|222704.2|529
1592352900000|2020-06-17 00:15:00|223251.9|222979.9|223623.7|223324.4|223679.2|223439.2|223084|222872.2|590
1592353200000|2020-06-17 00:20:00|223617.9|223327.9|223693.1|223441.2|223799|223568.3|223564.3|223320.5|472
1592353500000|2020-06-17 00:25:00|223627|223477|223565|223280.3|223788.1|223534.6|223473.1|223214.3|533
1592353800000|2020-06-17 00:30:00|223553.6|223292|223388.2|223134.1|223649.9|223424.9|223317.6|223118.4|454
1592354100000|2020-06-17 00:35:00|223387.2|223123.7|223324.7|223058.8|223491.7|223248.9|223242|223041|417
1592354400000|2020-06-17 00:40:00|223337.5|223071.6|223135|222985|223407.7|223181.2|223074.7|222785.7|440
1592354700000|2020-06-17 00:45:00|223186.9|222922.1|222842.2|222692.2|223206.7|222984.5|222833.8|222617|470
1592355000000|2020-06-17 00:50:00|222841.7|222691.7|223276.2|223004|223305.2|223072.9|222832.1|222630.1|518
1592355300000|2020-06-17 00:55:00|223286.7|223000.6|223237.5|222974.4|223301.8|223082.5|223023.5|222785.6|455
1592355600000|2020-06-17 01:00:00|223238|222977.2|223122.9|222866.4|223243.9|223031.8|222927.8|222708.7|499
1592355900000|2020-06-17 01:05:00|223043.6|222893.6|223198|223048|223263.2|223109|223042.2|222843.1|419
1592356200000|2020-06-17 01:10:00|223194.4|223044.4|223560.6|223410.6|223595.7|223429.9|223156.6|222960.5|444
1592356500000|2020-06-17 01:15:00|223565.5|223415.5|223672.3|223522.3|223769|223561.5|223495.5|223258.7|571
1592356800000|2020-06-17 01:20:00|223670.6|223520.6|223644.3|223494.3|223780.5|223572.8|223620|223371|421
1592357100000|2020-06-17 01:25:00|223639.7|223489.7|223889.9|223739.9|223912.1|223762.1|223525.3|223338.1|471
1592357400000|2020-06-17 01:30:00|223880.7|223730.7|224382.7|224232.7|224467.5|224265|223852.8|223635.8|551
1592357700000|2020-06-17 01:35:00|224387.9|224237.9|224019.6|223869.6|224387.9|224237.9|223973|223733|531
1592358000000|2020-06-17 01:40:00|223992.9|223842.9|223847.7|223697.7|224217|223976.6|223847.7|223641.1|485
1592358300000|2020-06-17 01:45:00|223842|223692|223760.8|223610.8|223881.5|223692|223649.9|223457.1|478
1592358600000|2020-06-17 01:50:00|223758.3|223608.3|223818.8|223566.9|224041.7|223844.4|223702.4|223467|466
1592358900000|2020-06-17 01:55:00|223766.4|223616.4|224201.2|223939.8|224220.2|224003.1|223755.3|223536|472
1592359200000|2020-06-17 02:00:00|224145.9|223995.9|224043.6|223893.6|224310.6|224101.6|223947.2|223739.6|463
1592359500000|2020-06-17 02:05:00|224042.8|223892.8|224054.4|223798.2|224239|223986.2|223940.9|223741.8|435
1592359800000|2020-06-17 02:10:00|224000.4|223850.4|224218.1|224068.1|224283.6|224078|223992.5|223797.2|471
1592360100000|2020-06-17 02:15:00|224217.4|224067.4|224147|223997|224425.8|224255.1|224147|223925.2|441
1592360400000|2020-06-17 02:20:00|224236.3|223925.8|224276|224126|224377|224169|224150.9|223925.8|410
1592360700000|2020-06-17 02:25:00|224276.7|224126.7|224289.2|224139.2|224368.2|224162.4|224268.4|224061.5|354
1592361000000|2020-06-17 02:30:00|224288.7|224138.7|224753.2|224603.2|224793.8|224642|224279.6|224129.6|537
1592361300000|2020-06-17 02:35:00|224754|224604|224608.3|224458.3|224795.2|224645.2|224564.6|224376.4|504
1592361600000|2020-06-17 02:40:00|224606.4|224456.4|224706.8|224556.8|224800.7|224602.5|224560.8|224351.6|463
1592361900000|2020-06-17 02:45:00|224703.8|224553.8|224595.2|224445.2|224759.8|224572.9|224588.8|224438.8|461
1592362200000|2020-06-17 02:50:00|224597.4|224447.4|224322.9|224172.9|224615.6|224465.6|224322.3|224172.3|407
1592362500000|2020-06-17 02:55:00|224325.6|224175.6|224360.1|224210.1|224437.6|224243.8|224269|224114|409
1592362800000|2020-06-17 03:00:00|224349.8|224199.8|224362.7|224212.7|224635.6|224437.4|224329|224132.2|495
1592363100000|2020-06-17 03:05:00|224322.5|224172.5|224497.3|224230.7|224603.2|224374.5|224322.5|224170.3|410
1592363400000|2020-06-17 03:10:00|224502.5|224226.1|224473|224323|224557|224337|224370.9|224200.4|431
1592363700000|2020-06-17 03:15:00|224476.1|224326.1|224501.3|224181.8|224601.3|224370.6|224372.1|224181.8|391
1592364000000|2020-06-17 03:20:00|224408.3|224258.3|224518.9|224264.6|224570.5|224333.5|224398.7|224197.7|399
1592364300000|2020-06-17 03:25:00|224519|224322.6|224395|224245|224584.1|224377.1|224341.5|224171|398
1592364600000|2020-06-17 03:30:00|224397|224247|224182.7|224032.7|224541.5|224331.6|224181.2|223987.4|459
1592364900000|2020-06-17 03:35:00|224182.5|224032.5|224241|224091|224321.3|224127.2|224144.9|223994.9|393
1592365200000|2020-06-17 03:40:00|224242.9|224092.9|224306|224156|224404.1|224189.5|224217.3|224037|435
1592365500000|2020-06-17 03:45:00|224305.9|224155.9|224414|224158|224459.9|224237.1|224276.4|224062.1|409
1592365800000|2020-06-17 03:50:00|224358.4|224208.4|224414.5|224264.5|224493.3|224279|224300.3|224101.7|409
1592366100000|2020-06-17 03:55:00|224413.2|224263.2|224293.5|224143.5|224481.1|224273.1|224268.4|224071|371
1592366400000|2020-06-17 04:00:00|224294.1|224144.1|223990.1|223840.1|224360.7|224175.1|223976.8|223773.1|361
1592366700000|2020-06-17 04:05:00|223987.1|223837.1|223859.9|223709.9|224020.5|223837.1|223837.8|223592.1|434
1592367000000|2020-06-17 04:10:00|223862|223712|224014.8|223749.2|224114.3|223921.7|223836.4|223611|347
1592367300000|2020-06-17 04:15:00|224010|223746.3|223846.6|223696.6|224032|223845.3|223844.8|223688.1|360
1592367600000|2020-06-17 04:20:00|223836.4|223686.4|223577.8|223427.8|223869.1|223719.1|223572|223368|412
1592367900000|2020-06-17 04:25:00|223576.2|223426.2|223494|223344|223629.9|223448.6|223437.2|223203.9|467
1592368200000|2020-06-17 04:30:00|223554|223283.6|223781.7|223631.7|223838.9|223635.4|223435.8|223219.4|381
1592368500000|2020-06-17 04:35:00|223782.5|223632.5|223680.8|223530.8|223832.9|223644.6|223589.2|223439.2|363
1592368800000|2020-06-17 04:40:00|223681.2|223531.2|223635.5|223485.5|223856.6|223681.5|223596.8|223414.7|396
1592369100000|2020-06-17 04:45:00|223634.2|223484.2|223737.5|223587.5|223895|223699.9|223596.9|223398.8|419
1592369400000|2020-06-17 04:50:00|223738.3|223588.3|223843.9|223571|223929.8|223722.1|223692.4|223534.3|348
1592369700000|2020-06-17 04:55:00|223841.2|223574.8|223883.7|223733.7|224006.9|223802.4|223640.6|223434.5|438
1592370000000|2020-06-17 05:00:00|223888.2|223738.2|223754.8|223604.8|224047.9|223850.9|223750.6|223549.8|466
1592370300000|2020-06-17 05:05:00|223754.9|223604.9|224186|223928.4|224259.1|224042.2|223743|223583.8|567
1592370600000|2020-06-17 05:10:00|224186.4|223922.4|224233.8|223966.9|224330.3|224097.6|224041.7|223823.1|461
1592370900000|2020-06-17 05:15:00|224231.1|223965.5|224111.9|223817.4|224273.8|224036.4|224031.5|223805.1|407
1592371200000|2020-06-17 05:20:00|224107.3|223820.8|223930.4|223780.4|224155.7|223937.2|223928.7|223705|412
1592371500000|2020-06-17 05:25:00|223932.4|223782.4|224102.3|223848.7|224209.7|223989.1|223932|223720|400
1592371800000|2020-06-17 05:30:00|224102.9|223848|224038.9|223888.9|224163.3|223972.9|223881.7|223682.1|456
1592372100000|2020-06-17 05:35:00|224039.4|223889.4|223979.8|223829.8|224203.7|223991.3|223944.3|223733.1|396
1592372400000|2020-06-17 05:40:00|223980.3|223830.3|223914|223764|224064.2|223856.1|223870.4|223720.4|370
1592372700000|2020-06-17 05:45:00|223909.7|223759.7|223942.5|223792.5|224101.8|223946.4|223901.7|223721|376
1592373000000|2020-06-17 05:50:00|223940.9|223790.9|223655.8|223505.8|223966|223816|223643.5|223493.5|442
1592373300000|2020-06-17 05:55:00|223656.6|223506.6|223777.1|223627.1|223811.8|223633.7|223634.7|223408.2|357
1592373600000|2020-06-17 06:00:00|223758.8|223608.8|223545.8|223395.8|223926.6|223720|223421.1|223271.1|625
1592373900000|2020-06-17 06:05:00|223533.5|223383.5|223181.1|223031.1|223548.1|223398.1|223150.4|223000.4|573
1592374200000|2020-06-17 06:10:00|223183.2|223033.2|222901.5|222751.5|223240.4|223090.4|222853.7|222703.7|545
1592374500000|2020-06-17 06:15:00|222905.7|222755.7|223022.5|222872.5|223030.8|222880.8|222818.6|222668.6|531
1592374800000|2020-06-17 06:20:00|223020.7|222870.7|222636.6|222486.6|223023.4|222873.4|222627|222477|587
1592375100000|2020-06-17 06:25:00|222632.6|222482.6|222800.2|222650.2|222824.6|222674.6|222557.4|222407.4|630
1592375400000|2020-06-17 06:30:00|222801.4|222651.4|222740.7|222590.7|222897.1|222747.1|222570.5|222420.5|610
1592375700000|2020-06-17 06:35:00|222735.5|222585.5|222580.3|222430.3|222892.7|222742.7|222580|222430|601
1592376000000|2020-06-17 06:40:00|222580.2|222430.2|222711.9|222561.9|222728.4|222578.4|222562|222412|568
1592376300000|2020-06-17 06:45:00|222754.6|222604.6|222688|222538|222767.2|222617.2|222542.3|222392.3|597
1592376600000|2020-06-17 06:50:00|222687.4|222537.4|222830.9|222680.9|222864.5|222714.5|222596.1|222446.1|602
1592376900000|2020-06-17 06:55:00|222829.9|222679.9|222882.9|222732.9|222950.6|222800.6|222597.3|222447.3|577
1592377200000|2020-06-17 07:00:00|222888.5|222738.5|222901.5|222751.5|223092.7|222942.7|222669.3|222519.3|726
1592377500000|2020-06-17 07:05:00|222899.8|222749.8|222769.4|222619.4|222923.2|222773.2|222649.5|222499.5|680
1592377800000|2020-06-17 07:10:00|222770.9|222620.9|222952.5|222802.5|222958|222808|222754.1|222604.1|632
1592378100000|2020-06-17 07:15:00|222951.9|222801.9|222763.5|222613.5|223096.2|222946.2|222707.3|222557.3|737
1592378400000|2020-06-17 07:20:00|222764.9|222614.9|222682.9|222532.9|222846.2|222696.2|222674.4|222524.4|624
1592378700000|2020-06-17 07:25:00|222682.8|222532.8|222168.6|222018.6|222687.3|222537.3|222154.8|222004.8|691
1592379000000|2020-06-17 07:30:00|222188.5|222038.5|222160.8|222010.8|222191.3|222041.3|221977.7|221827.7|705
1592379300000|2020-06-17 07:35:00|222160.9|222010.9|221807.3|221657.3|222212.2|222062.2|221781.2|221631.2|624
1592379600000|2020-06-17 07:40:00|221815.9|221665.9|221861.4|221711.4|221919|221769|221711.7|221561.7|629
1592379900000|2020-06-17 07:45:00|221862.2|221712.2|221953.1|221803.1|222102.4|221952.4|221835.2|221685.2|638
1592380200000|2020-06-17 07:50:00|221951.8|221801.8|221912.2|221762.2|222165.9|222015.9|221912.1|221762.1|586
1592380500000|2020-06-17 07:55:00|221919|221769|222189.6|222039.6|222334.9|222184.9|221912.8|221762.8|658
1592380800000|2020-06-17 08:00:00|222183|222033|222190.3|222040.3|222280.5|222130.5|222081.5|221931.5|623
1592381100000|2020-06-17 08:05:00|222191.5|222041.5|221997.7|221847.7|222293.9|222143.9|221969|221819|641
1592381400000|2020-06-17 08:10:00|221995.9|221845.9|222004.3|221854.3|222211.6|222061.6|221874.4|221724.4|665
1592381700000|2020-06-17 08:15:00|222005.2|221855.2|221720|221570|222107.8|221957.8|221716.6|221566.6|669
1592382000000|2020-06-17 08:20:00|221721.1|221571.1|221934.6|221784.6|221934.6|221784.6|221629.9|221479.9|663
1592382300000|2020-06-17 08:25:00|221925.9|221775.9|221904.3|221754.3|221959.7|221809.7|221808|221658|562
1592382600000|2020-06-17 08:30:00|221903.3|221753.3|221959.4|221809.4|221969.2|221819.2|221756.8|221606.8|723
1592382900000|2020-06-17 08:35:00|221962.4|221812.4|222238.5|222088.5|222238.5|222088.5|221939.6|221789.6|698
1592383200000|2020-06-17 08:40:00|222233.3|222083.3|222240.3|222090.3|222298.7|222148.7|222100.5|221950.5|703
1592383500000|2020-06-17 08:45:00|222239.7|222089.7|222155.4|222005.4|222305.6|222155.6|222045.5|221895.5|651
1592383800000|2020-06-17 08:50:00|222157.5|222007.5|222085.5|221935.5|222284.5|222134.5|222068.5|221918.5|720
1592384100000|2020-06-17 08:55:00|222088.5|221938.5|222098.4|221948.4|222195.6|222045.6|222020.7|221870.7|672
1592384400000|2020-06-17 09:00:00|222095.9|221945.9|222095.6|221945.6|222273.3|222123.3|222009.6|221859.6|679
1592384700000|2020-06-17 09:05:00|222094.5|221944.5|222521.5|222371.5|222521.5|222371.5|222094.5|221944.5|676
1592385000000|2020-06-17 09:10:00|222529.7|222379.7|222337.6|222187.6|222541.1|222391.1|222283.2|222133.2|730
1592385300000|2020-06-17 09:15:00|222337.9|222187.9|222457.4|222307.4|222675.7|222525.7|222337.9|222187.9|713
1592385600000|2020-06-17 09:20:00|222457.6|222307.6|222558.7|222408.7|222633.6|222483.6|222442.6|222292.6|695
1592385900000|2020-06-17 09:25:00|222561.2|222411.2|222530|222380|222711.4|222561.4|222517|222367|706
1592386200000|2020-06-17 09:30:00|222525.2|222375.2|222644.1|222494.1|222657.1|222507.1|222481.8|222331.8|708
1592386500000|2020-06-17 09:35:00|222647.7|222497.7|222703.5|222553.5|222894.9|222744.9|222618.6|222468.6|704
1592386800000|2020-06-17 09:40:00|222704.1|222554.1|222858.3|222708.3|222907.5|222757.5|222665.6|222515.6|660
1592387100000|2020-06-17 09:45:00|222854.2|222704.2|223266|223116|223437.5|223287.5|222763.6|222613.6|745
1592387400000|2020-06-17 09:50:00|223264.6|223114.6|223289.7|223139.7|223321|223171|223032.8|222882.8|766
1592387700000|2020-06-17 09:55:00|223288.5|223138.5|223058.4|222908.4|223334.2|223184.2|223055.3|222905.3|708
1592388000000|2020-06-17 10:00:00|223058.1|222908.1|223157.6|223007.6|223176.1|223026.1|222970.9|222820.9|728
1592388300000|2020-06-17 10:05:00|223157|223007|223186.3|223036.3|223278.5|223128.5|223054.7|222904.7|684
1592388600000|2020-06-17 10:10:00|223184.2|223034.2|222977.1|222827.1|223238.6|223088.6|222941.1|222791.1|679
1592388900000|2020-06-17 10:15:00|222964.9|222814.9|222975.8|222825.8|223060|222910|222897.1|222747.1|672
1592389200000|2020-06-17 10:20:00|222975.7|222825.7|223044.1|222894.1|223093.9|222943.9|222918|222768|680
1592389500000|2020-06-17 10:25:00|223041.3|222891.3|222699.1|222549.1|223044.9|222894.9|222655.3|222505.3|690
1592389800000|2020-06-17 10:30:00|222693.3|222543.3|222511.2|222361.2|222733.2|222583.2|222459.6|222309.6|679
1592390100000|2020-06-17 10:35:00|222511.6|222361.6|222356.7|222206.7|222515.8|222365.8|222345.8|222195.8|666
1592390400000|2020-06-17 10:40:00|222342.1|222192.1|222559.6|222409.6|222600.9|222450.9|222338.6|222188.6|697
1592390700000|2020-06-17 10:45:00|222548.9|222398.9|222458.7|222308.7|222587.1|222437.1|222449|222299|630
1592391000000|2020-06-17 10:50:00|222465.5|222315.5|222586.5|222436.5|222592.5|222442.5|222451.2|222301.2|653
1592391300000|2020-06-17 10:55:00|222586|222436|222367.5|222217.5|222653.8|222503.8|222363.2|222213.2|603
1592391600000|2020-06-17 11:00:00|222374.1|222224.1|222068.2|221918.2|222382.4|222232.4|221891.7|221741.7|679
1592391900000|2020-06-17 11:05:00|222069.1|221919.1|222298.7|222148.7|222339.8|222189.8|222000.6|221850.6|687
1592392200000|2020-06-17 11:10:00|222296.6|222146.6|222098|221948|222306.5|222156.5|222050.9|221900.9|703
1592392500000|2020-06-17 11:15:00|222098.6|221948.6|222344.1|222194.1|222398.1|222248.1|222098.6|221948.6|660
1592392800000|2020-06-17 11:20:00|222349.2|222199.2|222407|222257|222450.3|222300.3|222295.1|222145.1|562
1592393100000|2020-06-17 11:25:00|222404.9|222254.9|222265.9|222115.9|222432.3|222282.3|222136|221986|639
1592393400000|2020-06-17 11:30:00|222268.6|222118.6|222076.8|221926.8|222289.2|222139.2|222017.5|221867.5|664
1592393700000|2020-06-17 11:35:00|222077.4|221927.4|222104.5|221954.5|222146.8|221996.8|221994|221844|646
1592394000000|2020-06-17 11:40:00|222095.1|221945.1|222193.9|222043.9|222193.9|222043.9|222038.4|221888.4|684
1592394300000|2020-06-17 11:45:00|222221.2|222071.2|222041.2|221891.2|222331.1|222181.1|222006.8|221856.8|590
1592394600000|2020-06-17 11:50:00|222041.8|221891.8|222100.5|221950.5|222213.2|222063.2|221898.3|221748.3|564
1592394900000|2020-06-17 11:55:00|222101.1|221951.1|222327.6|222177.6|222433.7|222283.7|222059.7|221909.7|614
1592395200000|2020-06-17 12:00:00|222328.7|222178.7|222365.3|222215.3|222484.6|222334.6|222225.6|222075.6|693
1592395500000|2020-06-17 12:05:00|222373.9|222223.9|222041.7|221891.7|222425.1|222275.1|222013.1|221863.1|620
1592395800000|2020-06-17 12:10:00|222039.3|221889.3|222130.9|221980.9|222243.6|222093.6|222014.8|221864.8|619
1592396100000|2020-06-17 12:15:00|222130.5|221980.5|221871.8|221721.8|222150.7|222000.7|221804.9|221654.9|690
1592396400000|2020-06-17 12:20:00|221883|221733|222031.8|221881.8|222059.2|221909.2|221762.7|221612.7|658
1592396700000|2020-06-17 12:25:00|222032.2|221882.2|222568|222418|222616.3|222466.3|222030.1|221880.1|645
1592397000000|2020-06-17 12:30:00|222574.4|222424.4|222460.9|222310.9|222615.3|222465.3|222235.1|222085.1|665
1592397300000|2020-06-17 12:35:00|222461.4|222311.4|222489.3|222339.3|222631.8|222481.8|222388.3|222238.3|653
1592397600000|2020-06-17 12:40:00|222489.5|222339.5|222548.1|222398.1|222599.9|222449.9|222335.8|222185.8|672
1592397900000|2020-06-17 12:45:00|222547.8|222397.8|222367|222217|222564.6|222414.6|222323.6|222173.6|701
1592398200000|2020-06-17 12:50:00|222368.7|222218.7|222351.6|222201.6|222476.1|222326.1|222214.9|222064.9|671
1592398500000|2020-06-17 12:55:00|222355.5|222205.5|222390.5|222240.5|222688.8|222538.8|222351.4|222201.4|718
1592398800000|2020-06-17 13:00:00|222390.8|222240.8|222256.2|222106.2|222429.7|222279.7|222252.6|222102.6|653
1592399100000|2020-06-17 13:05:00|222255.3|222105.3|222294.3|222144.3|222328.9|222178.9|222097.8|221947.8|701
1592399400000|2020-06-17 13:10:00|222295.3|222145.3|222063.6|221913.6|222296|222146|222058.5|221908.5|669
1592399700000|2020-06-17 13:15:00|222064.8|221914.8|222111.8|221961.8|222252.3|222102.3|222013.1|221863.1|681
1592400000000|2020-06-17 13:20:00|222110.7|221960.7|221893.7|221743.7|222120.3|221970.3|221798.5|221648.5|706
1592400300000|2020-06-17 13:25:00|221892.2|221742.2|221710.5|221560.5|221929.4|221779.4|221692|221542|499
1592400600000|2020-06-17 13:30:00|221713.3|221563.3|222036|221886|222325.9|222175.9|221713.3|221563.3|455
1592400900000|2020-06-17 13:35:00|222032.8|221882.8|222370.3|222220.3|222373.2|222223.2|221916.1|221766.1|456
1592401200000|2020-06-17 13:40:00|222367.9|222217.9|222513.3|222363.3|222601.6|222451.6|222364|222214|440
1592401500000|2020-06-17 13:45:00|222514|222364|222123.8|221973.8|222661.8|222511.8|222123.8|221973.8|447
1592401800000|2020-06-17 13:50:00|222121.3|221971.3|222260.3|222110.3|222367.1|222217.1|222032.3|221882.3|457
1592402100000|2020-06-17 13:55:00|222259.3|222109.3|222298.9|222148.9|222732.3|222582.3|222239.8|222089.8|456
1592402400000|2020-06-17 14:00:00|222289.5|222139.5|222438|222288|222460.9|222310.9|222230.8|222080.8|453
1592402700000|2020-06-17 14:05:00|222437.8|222287.8|222398.7|222248.7|222473.4|222323.4|222311.2|222161.2|528
1592403000000|2020-06-17 14:10:00|222407.6|222257.6|222602.7|222452.7|222606.5|222456.5|222400.7|222250.7|768
1592403300000|2020-06-17 14:15:00|222606.4|222456.4|222816.3|222666.3|222961.4|222811.4|222149.2|221999.2|786
1592403600000|2020-06-17 14:20:00|222812.6|222662.6|222842.4|222692.4|223002.4|222852.4|222662.3|222512.3|794
1592403900000|2020-06-17 14:25:00|222839.9|222689.9|222940.9|222790.9|222963.6|222813.6|222687.8|222537.8|791
1592404200000|2020-06-17 14:30:00|222933.6|222783.6|222818.9|222668.9|223164.7|223014.7|222744.6|222594.6|813
1592404500000|2020-06-17 14:35:00|222818.2|222668.2|222886|222736|223047.2|222897.2|222729.3|222579.3|809
1592404800000|2020-06-17 14:40:00|222866.7|222716.7|222697.4|222547.4|223092.9|222942.9|222656.1|222506.1|739
1592405100000|2020-06-17 14:45:00|222698.3|222548.3|222576.8|222426.8|222732.8|222582.8|222538|222388|784
1592405400000|2020-06-17 14:50:00|222576.9|222426.9|222584.4|222434.4|222635.2|222485.2|222325.8|222175.8|759
1592405700000|2020-06-17 14:55:00|222585.7|222435.7|222995.2|222845.2|223000.2|222850.2|222493.8|222343.8|773
1592406000000|2020-06-17 15:00:00|222996.3|222846.3|223155.6|223005.6|223357.6|223207.6|222994.9|222844.9|776
1592406300000|2020-06-17 15:05:00|223156.7|223006.7|223126.2|222976.2|223241|223091|222994.5|222844.5|758
1592406600000|2020-06-17 15:10:00|223127.1|222977.1|223049.1|222899.1|223310.6|223160.6|223006.8|222856.8|738
1592406900000|2020-06-17 15:15:00|223048.6|222898.6|223227.3|223077.3|223274.7|223124.7|222992.9|222842.9|722
1592407200000|2020-06-17 15:20:00|223228.4|223078.4|223557.5|223407.5|223586.4|223436.4|223210.4|223060.4|720
1592407500000|2020-06-17 15:25:00|223558.1|223408.1|223442|223292|223724.9|223574.9|223412.5|223262.5|699
1592407800000|2020-06-17 15:30:00|223441.4|223291.4|223738.9|223588.9|223792.6|223642.6|223412|223262|699
1592408100000|2020-06-17 15:35:00|223747.4|223597.4|223731.1|223581.1|223854.5|223704.5|223657.3|223507.3|685
1592408400000|2020-06-17 15:40:00|223734|223584|223746.2|223596.2|223853.3|223703.3|223600.7|223450.7|687
1592408700000|2020-06-17 15:45:00|223738.5|223588.5|223763.4|223613.4|223859.5|223709.5|223634.8|223484.8|684
1592409000000|2020-06-17 15:50:00|223764.4|223614.4|223964|223814|223982|223832|223713.6|223563.6|724
1592409300000|2020-06-17 15:55:00|223964.9|223814.9|223906.7|223756.7|224118.6|223968.6|223840.9|223690.9|657
1592409600000|2020-06-17 16:00:00|223910.4|223760.4|223829.9|223679.9|223968.1|223818.1|223781.8|223631.8|635
1592409900000|2020-06-17 16:05:00|223809.5|223659.5|223468.2|223318.2|223809.5|223659.5|223431.6|223281.6|638
1592410200000|2020-06-17 16:10:00|223470|223320|223328.2|223178.2|223491.6|223341.6|223302.7|223152.7|685
1592410500000|2020-06-17 16:15:00|223329.8|223179.8|223424.5|223274.5|223484.3|223334.3|223327.1|223177.1|721
1592410800000|2020-06-17 16:20:00|223423.5|223273.5|223120|222970|223490.4|223340.4|223007|222857|698
1592411100000|2020-06-17 16:25:00|223122.1|222972.1|222909.3|222759.3|223122.1|222972.1|222909.3|222759.3|675
1592411400000|2020-06-17 16:30:00|222915.4|222765.4|222921.7|222771.7|222954.3|222804.3|222695.8|222545.8|647
1592411700000|2020-06-17 16:35:00|222919.7|222769.7|222865.7|222715.7|222923.6|222773.6|222799|222649|605
1592412000000|2020-06-17 16:40:00|222861.3|222711.3|222972.5|222822.5|223041.2|222891.2|222852.7|222702.7|673
1592412300000|2020-06-17 16:45:00|222970.2|222820.2|223089.6|222939.6|223098.6|222948.6|222943.3|222793.3|688
1592412600000|2020-06-17 16:50:00|223100.7|222950.7|222996.4|222846.4|223128.6|222978.6|222919.3|222769.3|628
1592412900000|2020-06-17 16:55:00|222997.1|222847.1|223011.7|222861.7|223222.1|223072.1|222977.4|222827.4|646
1592413200000|2020-06-17 17:00:00|223022|222872|222932.5|222782.5|223037.1|222887.1|222838.7|222688.7|662
1592413500000|2020-06-17 17:05:00|222931.8|222781.8|222839.8|222689.8|223020.5|222870.5|222820.6|222670.6|595
1592413800000|2020-06-17 17:10:00|222838.9|222688.9|222836.6|222686.6|222900.5|222750.5|222822.6|222672.6|624
1592414100000|2020-06-17 17:15:00|222833.7|222683.7|222802.3|222652.3|222884.2|222734.2|222727.5|222577.5|607
1592414400000|2020-06-17 17:20:00|222821|222671|222783.6|222633.6|222882.8|222732.8|222759.6|222609.6|574
1592414700000|2020-06-17 17:25:00|222780.4|222630.4|222699.7|222549.7|222804.8|222654.8|222656.1|222506.1|613
1592415000000|2020-06-17 17:30:00|222699.4|222549.4|222909.4|222759.4|222911.6|222761.6|222676.5|222526.5|668
1592415300000|2020-06-17 17:35:00|222908.8|222758.8|222769.6|222619.6|222930.2|222780.2|222768.5|222618.5|683
1592415600000|2020-06-17 17:40:00|222769|222619|222641.3|222491.3|222850.3|222700.3|222610.2|222460.2|607
1592415900000|2020-06-17 17:45:00|222645.4|222495.4|222637.1|222487.1|222654.6|222504.6|222596.6|222446.6|625
1592416200000|2020-06-17 17:50:00|222636.8|222486.8|222597.4|222447.4|222639.9|222489.9|222526.2|222376.2|631
1592416500000|2020-06-17 17:55:00|222597.1|222447.1|222557.5|222407.5|222632.9|222482.9|222507|222357|613
1592416800000|2020-06-17 18:00:00|222563.5|222413.5|222602.2|222452.2|222729.9|222579.9|222503.3|222353.3|672
1592417100000|2020-06-17 18:05:00|222601.6|222451.6|222477.8|222327.8|222601.8|222451.8|222469|222319|592
1592417400000|2020-06-17 18:10:00|222480.6|222330.6|222486.2|222336.2|222497.4|222347.4|222410.1|222260.1|599
1592417700000|2020-06-17 18:15:00|222487|222337|222754.4|222604.4|222770.9|222620.9|222449.1|222299.1|665
1592418000000|2020-06-17 18:20:00|222752|222602|222874.5|222724.5|222891.3|222741.3|222738.7|222588.7|712
1592418300000|2020-06-17 18:25:00|222876.7|222726.7|222757.3|222607.3|222993.7|222843.7|222744.7|222594.7|674
1592418600000|2020-06-17 18:30:00|222757|222607|222824|222674|222829.3|222679.3|222646|222496|565
1592418900000|2020-06-17 18:35:00|222823.5|222673.5|222801.2|222651.2|222837.9|222687.9|222794.8|222644.8|528
1592419200000|2020-06-17 18:40:00|222801.8|222651.8|222814|222664|222832.3|222682.3|222702.5|222552.5|637
1592419500000|2020-06-17 18:45:00|222814.6|222664.6|222826|222676|222853.7|222703.7|222771.4|222621.4|611
1592419800000|2020-06-17 18:50:00|222825.2|222675.2|222820.3|222670.3|222896.8|222746.8|222751.3|222601.3|656
1592420100000|2020-06-17 18:55:00|222820.8|222670.8|223169|223019|223219.7|223069.7|222795.7|222645.7|743
1592420400000|2020-06-17 19:00:00|223167.3|223017.3|223283|223133|223314.3|223164.3|223167.3|223017.3|763
1592420700000|2020-06-17 19:05:00|223283.5|223133.5|223273.6|223123.6|223353.3|223203.3|223042.1|222892.1|725
1592421000000|2020-06-17 19:10:00|223272.9|223122.9|223300.9|223150.9|223362.1|223212.1|223216.1|223066.1|726
1592421300000|2020-06-17 19:15:00|223307.8|223157.8|223291.7|223141.7|223331.6|223181.6|223204.4|223054.4|721
1592421600000|2020-06-17 19:20:00|223292.8|223142.8|223447|223297|223482.1|223332.1|223229.1|223079.1|744
1592421900000|2020-06-17 19:25:00|223448|223298|223660.2|223510.2|223722.9|223572.9|223424.1|223274.1|763
1592422200000|2020-06-17 19:30:00|223648.4|223498.4|223605.3|223455.3|223824|223674|223596.2|223446.2|752
1592422500000|2020-06-17 19:35:00|223603.4|223453.4|223463.6|223313.6|223607.3|223457.3|223429.5|223279.5|745
1592422800000|2020-06-17 19:40:00|223465.6|223315.6|223869.6|223719.6|223896.6|223746.6|223451.8|223301.8|728
1592423100000|2020-06-17 19:45:00|223901.6|223751.6|223910.4|223760.4|223912.1|223762.1|223589.3|223439.3|751
1592423400000|2020-06-17 19:50:00|223907.6|223757.6|223533.8|223383.8|223915.9|223765.9|223510.5|223360.5|736
1592423700000|2020-06-17 19:55:00|223537.8|223387.8|223499.5|223349.5|223568|223418|223406.6|223256.6|708
1592424000000|2020-06-17 20:00:00|223503.9|223353.9|223709.4|223559.4|223792.5|223642.5|223499|223349|679
1592424300000|2020-06-17 20:05:00|223708.3|223558.3|223429.6|223279.6|223708.8|223558.8|223294.4|223144.4|630
1592424600000|2020-06-17 20:10:00|223430.8|223280.8|223447.3|223297.3|223526.6|223376.6|223398.7|223248.7|630
1592424900000|2020-06-17 20:15:00|223447.1|223297.1|223358.9|223208.9|223450.1|223300.1|223323.5|223173.5|401
1592425200000|2020-06-17 20:20:00|223360.9|223210.9|223347.8|223197.8|223367.7|223217.7|223304.5|223154.5|413
1592425500000|2020-06-17 20:25:00|223348.3|223198.3|223225.5|223075.5|223365.2|223215.2|223210|223060|414
1592425800000|2020-06-17 20:30:00|223229|223079|223221.1|223071.1|223252.8|223102.8|223171.5|223021.5|434
1592426100000|2020-06-17 20:35:00|223219.1|223069.1|223236.3|223086.3|223249.8|223099.8|223197.8|223047.8|403
1592426400000|2020-06-17 20:40:00|223231.4|223081.4|223140.5|222990.5|223237|223087|223137.8|222987.8|365
1592426700000|2020-06-17 20:45:00|223146.5|222996.5|223103.7|222953.7|223199.2|223049.2|223084.9|222934.9|436
1592427000000|2020-06-17 20:50:00|223120.1|222970.1|223198|223048|223206.4|223056.4|223071.8|222921.8|506
1592427300000|2020-06-17 20:55:00|223194.3|223044.3|223402.3|223053.3|223485.4|223136.4|223098.8|222875.3|347
1592427600000|2020-06-17 21:00:00|223460.8|223111.8|223229.6|222880.6|223477.4|223128.4|223166.8|222817.8|180
1592427900000|2020-06-17 21:05:00|223301.4|222952.4|223208.3|222859.3|223340.4|222991.4|223041.1|222692.1|207
1592428200000|2020-06-17 21:10:00|223219.3|222870.3|223582.6|223233.6|223642|223293|222970.2|222621.2|278
1592428500000|2020-06-17 21:15:00|223462.9|223113.9|223492.1|223143.1|223623.7|223274.7|222980.4|222631.4|336
1592428800000|2020-06-17 21:20:00|223466.6|223117.6|223385.5|223036.5|223612.8|223263.8|222969.6|222620.6|286
1592429100000|2020-06-17 21:25:00|223409.6|223060.6|223438.1|223089.1|223511.4|223162.4|223337.2|222988.2|211
1592429400000|2020-06-17 21:30:00|223435.9|223086.9|223404.6|223055.6|223517.9|223168.9|223209|222860|200
1592429700000|2020-06-17 21:35:00|223443.7|223094.7|223373.8|223024.8|223510|223161|223255.2|222906.2|269
1592430000000|2020-06-17 21:40:00|223409.1|223060.1|223409|223060|223509.6|223160.6|223269.9|222920.9|336
1592430300000|2020-06-17 21:45:00|223414.8|223065.8|223472.3|223123.3|223511.2|223162.2|223248.4|222899.4|145
1592430600000|2020-06-17 21:50:00|223324.6|222975.6|223367.7|223018.7|223501.7|223152.7|223309.2|222960.2|147
1592430900000|2020-06-17 21:55:00|223378.9|223029.9|223339.6|222990.6|223511.6|223162.6|223292.1|222943.1|350
1592431200000|2020-06-17 22:00:00|223337.7|222988.7|223248.8|223098.8|223456.3|223176.9|223235.1|222917.7|361
1592431500000|2020-06-17 22:05:00|223283.7|223014.7|223313|223163|223339.3|223167.9|223228|222954.8|223
1592431800000|2020-06-17 22:10:00|223314.4|223164.4|223204.7|223054.7|223331.1|223164.4|223178.9|222942.6|316
1592432100000|2020-06-17 22:15:00|223208.6|223058.6|223271.2|223121.2|223353|223171.5|223180.2|223010.9|334
1592432400000|2020-06-17 22:20:00|223269.1|223119.1|223325.8|223175.8|223338.7|223182.3|223241.7|223011.5|213
1592432700000|2020-06-17 22:25:00|223325.2|223175.2|223245.3|223095.3|223362.7|223182.5|223231.2|222982.5|244
1592433000000|2020-06-17 22:30:00|223285.6|223007.2|223109.8|222848.5|223290.3|223122.3|223044.7|222844.1|409
1592433300000|2020-06-17 22:35:00|223051.7|222901.7|223071.6|222921.6|223129.9|222979.9|223023.2|222832.1|423
1592433600000|2020-06-17 22:40:00|223074.2|222924.2|223159.2|222868.7|223178.6|222991.8|223050.9|222792.2|306
1592433900000|2020-06-17 22:45:00|223144.6|222861.7|223178.6|223028.6|223234.6|223038.6|223108.4|222845.7|239
1592434200000|2020-06-17 22:50:00|223189.1|223039.1|223159.1|223009.1|223233.2|223041|223151.3|222884.9|185
1592434500000|2020-06-17 22:55:00|223164.7|223014.7|223264.3|222991.3|223288|223076.1|223141.2|222916.3|213
1592434800000|2020-06-17 23:00:00|223315.3|223023.3|223321.7|223038|223338.5|223120|223150.6|222984.9|336
1592435100000|2020-06-17 23:05:00|223298.7|223037.9|223308.3|223158.3|223361.7|223172.5|223213.8|223003.7|313
1592435400000|2020-06-17 23:10:00|223308.2|223158.2|223318.4|223168.4|223386.5|223173.5|223269.6|223050.9|337
1592435700000|2020-06-17 23:15:00|223317.3|223167.3|223270.2|223120.2|223374.8|223178.7|223250.5|223050.1|323
1592436000000|2020-06-17 23:20:00|223271.9|223121.9|223680.3|223530.3|223716.4|223546.1|223264.9|223114.9|530
1592436300000|2020-06-17 23:25:00|223688.7|223538.7|223693.4|223543.4|223815.4|223615.9|223599.3|223442.9|444
1592436600000|2020-06-17 23:30:00|223696.6|223546.6|223705.7|223555.7|223771|223569.8|223675.8|223466.3|331
1592436900000|2020-06-17 23:35:00|223703.2|223553.2|223623.1|223473.1|223774.4|223570.6|223623.1|223451.2|256
1592437200000|2020-06-17 23:40:00|223595.9|223445.9|223805.1|223655.1|223835.8|223685.8|223595.9|223436.4|355
1592437500000|2020-06-17 23:45:00|223789.8|223639.8|223735.7|223585.7|223801.4|223651.4|223701.7|223551.7|355
1592437800000|2020-06-17 23:50:00|223732.8|223582.8|223660.4|223510.4|223748.5|223591.3|223637.9|223467.4|319
1592438100000|2020-06-17 23:55:00|223662.7|223512.7|223671.5|223521.5|223692.5|223542.5|223594.4|223397.8|338
1592438400000|2020-06-18 00:00:00|223674|223524|223784.7|223634.7|223824.1|223634.7|223468|223278|520
1592438700000|2020-06-18 00:05:00|223785.9|223635.9|223736.3|223586.3|224057.1|223865.1|223736.3|223585|550
1592439000000|2020-06-18 00:10:00|223736.1|223586.1|223897.2|223620.9|223942.7|223689.9|223672.6|223323.6|510
1592439300000|2020-06-18 00:15:00|223896|223623.9|224009.8|223859.8|224123.1|223859.8|223815.9|223592.5|506
1592439600000|2020-06-18 00:20:00|224050.6|223794.9|223913|223763|224085.7|223826.9|223866.2|223627.8|494
1592439900000|2020-06-18 00:25:00|223904.9|223754.9|223877.5|223593.7|223917|223759.9|223592|223375.4|509
1592440200000|2020-06-18 00:30:00|223874.5|223598.3|223878.8|223620.6|223982.1|223806.5|223786.4|223590.9|502
1592440500000|2020-06-18 00:35:00|223876.6|223620.1|223770.7|223620.7|223949.2|223739.4|223746.5|223525.2|436
1592440800000|2020-06-18 00:40:00|223760.3|223610.3|223914.7|223764.7|223951.5|223769.7|223760.3|223579.8|423
1592441100000|2020-06-18 00:45:00|223914.6|223764.6|223849|223699|223957|223807|223831.3|223625.2|486
1592441400000|2020-06-18 00:50:00|223911.7|223627.3|223913.6|223763.6|223916.4|223766.4|223775.7|223596.8|449
1592441700000|2020-06-18 00:55:00|223912.3|223762.3|223953.9|223803.9|223960.9|223810.9|223912.3|223762.3|385
1592442000000|2020-06-18 01:00:00|223948.9|223798.9|223780.2|223630.2|223976.8|223826.8|223766.8|223616.8|376
1592442300000|2020-06-18 01:05:00|223782|223632|223771.8|223621.8|223903.7|223697|223756.8|223557.4|398
1592442600000|2020-06-18 01:10:00|223769.7|223619.7|223709.7|223559.7|223874|223640.5|223675|223482.5|377
1592442900000|2020-06-18 01:15:00|223709|223559|223615.2|223465.2|223747.7|223559.1|223534.5|223345.2|474
1592443200000|2020-06-18 01:20:00|223603|223453|224173.2|224023.2|224223.2|224073.2|223590.3|223440.3|550
1592443500000|2020-06-18 01:25:00|224169.6|224019.6|224112.8|223962.8|224221.7|224071.7|224087.4|223937.4|527
1592443800000|2020-06-18 01:30:00|224127.1|223977.1|224429.1|224279.1|224460|224310|224127.1|223977.1|667
1592444100000|2020-06-18 01:35:00|224429.9|224279.9|224479.7|224329.7|224609.1|224459.1|224337.1|224187.1|626
1592444400000|2020-06-18 01:40:00|224479.4|224329.4|224373.7|224223.7|224582.4|224432.4|224364.9|224214.9|614
1592444700000|2020-06-18 01:45:00|224374.5|224224.5|224148.5|223998.5|224426.5|224276.5|224100.4|223950.4|570
1592445000000|2020-06-18 01:50:00|224145.8|223995.8|224252|224102|224359.5|224209.5|224142|223992|590
1592445300000|2020-06-18 01:55:00|224257.7|224107.7|224124.9|223974.9|224314.2|224164.2|224085.4|223876|527
1592445600000|2020-06-18 02:00:00|224114.5|223964.5|224150.7|224000.7|224254.2|224053.1|223953.7|223741.9|508
1592445900000|2020-06-18 02:05:00|224150.9|224000.9|224103.9|223953.9|224262|224051.1|224036.8|223870.6|529
1592446200000|2020-06-18 02:10:00|224150.8|223896|224175.6|223888.5|224219.8|224017.4|224092.8|223885.3|502
1592446500000|2020-06-18 02:15:00|224161.6|223901.9|223948.3|223798.3|224177.3|223987.5|223927|223777|468
1592446800000|2020-06-18 02:20:00|223944.4|223794.4|223995.7|223845.7|224011.5|223861.5|223897.6|223747.6|417
1592447100000|2020-06-18 02:25:00|223999.1|223849.1|224014|223864|224117.1|223967.1|223942.1|223792.1|448
1592447400000|2020-06-18 02:30:00|224013.1|223863.1|223859.3|223709.3|224028.1|223878.1|223847.1|223697.1|455
1592447700000|2020-06-18 02:35:00|223862.9|223712.9|224007.4|223857.4|224100.1|223911.5|223862.9|223712.9|398
1592448000000|2020-06-18 02:40:00|224013.9|223863.9|223960.2|223810.2|224014|223864|223930.8|223780.8|476
1592448300000|2020-06-18 02:45:00|223960.7|223810.7|224004.7|223854.7|224095.5|223895.5|223799.9|223605.1|470
1592448600000|2020-06-18 02:50:00|224004.1|223854.1|224110.4|223839|224222.5|223970.9|223950.9|223749.4|477
1592448900000|2020-06-18 02:55:00|224096.4|223845.7|223888.4|223738.4|224118.7|223857.6|223851.1|223641|394
1592449200000|2020-06-18 03:00:00|223885.1|223735.1|223812.7|223662.7|223955|223756.1|223798.2|223648.2|394
1592449500000|2020-06-18 03:05:00|223813.2|223663.2|223779.4|223629.4|223821.9|223671.9|223764|223614|307
1592449800000|2020-06-18 03:10:00|223783.3|223633.3|223391|223241|223784.8|223634.8|223368.2|223182.9|494
1592450100000|2020-06-18 03:15:00|223389.9|223239.9|223329.8|223179.8|223396.3|223246.3|223287.6|223131|482
1592450400000|2020-06-18 03:20:00|223331.6|223181.6|223257.3|223107.3|223366.9|223204.5|223247.9|223097.1|390
1592450700000|2020-06-18 03:25:00|223258.6|223108.6|223191.7|223041.7|223368|223178.2|223131.2|222925.5|395
1592451000000|2020-06-18 03:30:00|223192.3|223042.3|223312.5|223043.2|223336.4|223080.3|223048.2|222823|404
1592451300000|2020-06-18 03:35:00|223310.6|223040.1|223203.3|222897.7|223372.1|223126.2|223087.3|222805.9|470
1592451600000|2020-06-18 03:40:00|223195.5|222907.6|222961.3|222811.3|223264.7|223040|222961.3|222764.6|341
1592451900000|2020-06-18 03:45:00|223018.9|222758.6|223054.3|222904.3|223176.2|222945|222937.8|222736.7|445
1592452200000|2020-06-18 03:50:00|223059.6|222909.6|222930.3|222780.3|223136.7|222930|222925.3|222709.4|373
1592452500000|2020-06-18 03:55:00|222932.2|222782.2|222973|222823|223027.4|222838.9|222907.5|222751.8|384
1592452800000|2020-06-18 04:00:00|222972.8|222822.8|223167.6|222891.9|223167.6|222930|222949.3|222786|402
1592453100000|2020-06-18 04:05:00|223096.4|222946.4|223148.6|222881.6|223175.7|222974.9|223002|222815.2|377
1592453400000|2020-06-18 04:10:00|223157.7|222871.5|223193.5|222929.4|223244.9|223041.1|223084.8|222865|299
1592453700000|2020-06-18 04:15:00|223158.3|223008.3|223160.5|222899.5|223244.4|223042.3|223096.5|222863.4|339
1592454000000|2020-06-18 04:20:00|223113.1|222963.1|223263.3|222974.7|223286.6|223052.3|223051.7|222852.7|394
1592454300000|2020-06-18 04:25:00|223260.9|222979.6|223328.5|223062.3|223361.4|223151.2|223192|222953.7|304
1592454600000|2020-06-18 04:30:00|223313.9|223057.3|223336.6|223186.6|223465.5|223243.9|223281.8|223037.3|400
1592454900000|2020-06-18 04:35:00|223418|223126.6|223293.9|223040.4|223420.5|223194.6|223215.3|223008.2|396
1592455200000|2020-06-18 04:40:00|223217.5|223067.5|223064.2|222914.2|223277.8|223075.9|223060.4|222836.1|380
1592455500000|2020-06-18 04:45:00|223124.9|222852.6|222979.4|222829.4|223192.2|222982.3|222971.7|222765.1|374
1592455800000|2020-06-18 04:50:00|222978.4|222828.4|222858.2|222708.2|222982.4|222832.4|222777.3|222627.3|489
1592456100000|2020-06-18 04:55:00|222858.9|222708.9|222896.9|222746.9|222921.5|222771.5|222844.4|222694.4|327
1592456400000|2020-06-18 05:00:00|222922.9|222772.9|222780.6|222630.6|222992.5|222842.5|222725|222575|491
1592456700000|2020-06-18 05:05:00|222779.4|222629.4|222903.3|222753.3|222913.5|222763.5|222771.3|222581.2|338
1592457000000|2020-06-18 05:10:00|222897.7|222747.7|222846|222696|222992|222810.3|222830.2|222642.4|385
1592457300000|2020-06-18 05:15:00|222847.1|222697.1|222850.9|222700.9|222900.7|222703.7|222776.5|222589.9|377
1592457600000|2020-06-18 05:20:00|222849.1|222699.1|222951.5|222697.3|222977.8|222812|222813.5|222625.3|326
1592457900000|2020-06-18 05:25:00|222900|222750|223170.6|222884.2|223232.1|223034.9|222900|222669.8|357
1592458200000|2020-06-18 05:30:00|223178|222876.5|223047.4|222897.4|223178|222945.8|222993.9|222771.4|381
1592458500000|2020-06-18 05:35:00|223048.6|222898.6|223204.3|223054.3|223299.4|223097|223046.8|222845.6|402
1592458800000|2020-06-18 05:40:00|223260.2|222989.9|223144.6|222994.6|223260.2|223065.2|223038|222817|389
1592459100000|2020-06-18 05:45:00|223161.1|223011.1|223388.5|223238.5|223406.1|223256.1|223150.9|222950|395
1592459400000|2020-06-18 05:50:00|223400.7|223250.7|223200.8|223050.8|223447.6|223250.7|223179.2|223009.4|434
1592459700000|2020-06-18 05:55:00|223198.7|223048.7|223168.2|223018.2|223318.7|223160.9|223168.2|222994.4|440
1592460000000|2020-06-18 06:00:00|223164.3|223014.3|223325.5|223175.5|223402.6|223252.6|223127.6|222977.6|636
1592460300000|2020-06-18 06:05:00|223377.5|223124.2|223492.4|223342.4|223543.6|223347.3|223253.3|223058.4|555
1592460600000|2020-06-18 06:10:00|223494.7|223344.7|223449.2|223299.2|223606.1|223405.7|223398.8|223188.4|471
1592460900000|2020-06-18 06:15:00|223459.6|223309.6|223268|223118|223584|223377.5|223263.8|223113.8|511
1592461200000|2020-06-18 06:20:00|223268.1|223118.1|223066.5|222916.5|223272.1|223122.1|222988.8|222838.8|608
1592461500000|2020-06-18 06:25:00|223061.5|222911.5|222800.8|222650.8|223064.1|222914.1|222797.3|222647.3|660
1592461800000|2020-06-18 06:30:00|222777.2|222627.2|222713.7|222563.7|222809.5|222659.5|222442.2|222292.2|667
1592462100000|2020-06-18 06:35:00|222713.9|222563.9|222716.7|222566.7|222758.8|222608.8|222476.8|222326.8|576
1592462400000|2020-06-18 06:40:00|222714.3|222564.3|222599.6|222449.6|222784.3|222634.3|222571.8|222421.8|556
1592462700000|2020-06-18 06:45:00|222599.3|222449.3|222667.7|222517.7|222696.6|222546.6|222591.5|222441.5|573
1592463000000|2020-06-18 06:50:00|222668.4|222518.4|222706|222556|222752.2|222602.2|222657.9|222507.9|543
1592463300000|2020-06-18 06:55:00|222702.1|222552.1|222753.8|222603.8|222814|222664|222515.2|222365.2|581
1592463600000|2020-06-18 07:00:00|222766.8|222616.8|222857.6|222707.6|222946.2|222796.2|222601.6|222451.6|691
1592463900000|2020-06-18 07:05:00|222858|222708|223035.7|222885.7|223040.4|222890.4|222828.5|222678.5|668
1592464200000|2020-06-18 07:10:00|223043.6|222893.6|222833.6|222683.6|223137.6|222987.6|222777.2|222627.2|692
1592464500000|2020-06-18 07:15:00|222836.6|222686.6|222800.6|222650.6|222917.6|222767.6|222594.2|222444.2|702
1592464800000|2020-06-18 07:20:00|222786.3|222636.3|223079.9|222929.9|223143.4|222993.4|222752.9|222602.9|677
1592465100000|2020-06-18 07:25:00|223080.3|222930.3|222996.6|222846.6|223236.5|223086.5|222871.7|222721.7|644
1592465400000|2020-06-18 07:30:00|222997.8|222847.8|223192.6|223042.6|223193|223043|222872.1|222722.1|669
1592465700000|2020-06-18 07:35:00|223187.2|223037.2|223120.3|222970.3|223195.7|223045.7|222981.2|222831.2|643
1592466000000|2020-06-18 07:40:00|223121.2|222971.2|223335.5|223185.5|223426.7|223276.7|223085.2|222935.2|627
1592466300000|2020-06-18 07:45:00|223333.7|223183.7|223302|223152|223333.7|223183.7|223210.2|223060.2|596
1592466600000|2020-06-18 07:50:00|223309.7|223159.7|223083.8|222933.8|223314.6|223164.6|223069.6|222919.6|592
1592466900000|2020-06-18 07:55:00|223091.3|222941.3|222856.9|222706.9|223174.1|223024.1|222845.5|222695.5|588
1592467200000|2020-06-18 08:00:00|222854.9|222704.9|222846.6|222696.6|223100.6|222950.6|222842|222692|671
1592467500000|2020-06-18 08:05:00|222846.5|222696.5|222550.7|222400.7|222860.2|222710.2|222374|222224|698
1592467800000|2020-06-18 08:10:00|222546.2|222396.2|222790.9|222640.9|222846.9|222696.9|222538.2|222388.2|671
1592468100000|2020-06-18 08:15:00|222792.8|222642.8|222818.5|222668.5|222940.9|222790.9|222760.6|222610.6|628
1592468400000|2020-06-18 08:20:00|222813.2|222663.2|222707.9|222557.9|222876.8|222726.8|222652.5|222502.5|609
1592468700000|2020-06-18 08:25:00|222706.4|222556.4|222960.8|222810.8|222960.8|222810.8|222642.3|222492.3|670
1592469000000|2020-06-18 08:30:00|222954.6|222804.6|222555.7|222405.7|223026.9|222876.9|222528.7|222378.7|682
1592469300000|2020-06-18 08:35:00|222561.7|222411.7|222473.2|222323.2|222573.7|222423.7|222098.3|221948.3|737
1592469600000|2020-06-18 08:40:00|222487.1|222337.1|222525.1|222375.1|222602.5|222452.5|222417.1|222267.1|679
1592469900000|2020-06-18 08:45:00|222521.6|222371.6|222483.4|222333.4|222523.5|222373.5|222314.9|222164.9|683
1592470200000|2020-06-18 08:50:00|222471.6|222321.6|222238.9|222088.9|222483.5|222333.5|222182.3|222032.3|702
1592470500000|2020-06-18 08:55:00|222235.9|222085.9|222212.4|222062.4|222340|222190|222127.9|221977.9|746
1592470800000|2020-06-18 09:00:00|222217.9|222067.9|222475.8|222325.8|222511.3|222361.3|222126.7|221976.7|670
1592471100000|2020-06-18 09:05:00|222491|222341|222423.6|222273.6|222556.3|222406.3|222418.3|222268.3|570
1592471400000|2020-06-18 09:10:00|222426.7|222276.7|222313.6|222163.6|222538.2|222388.2|222294.5|222144.5|634
1592471700000|2020-06-18 09:15:00|222313.3|222163.3|222096|221946|222420.9|222270.9|222075.7|221925.7|670
1592472000000|2020-06-18 09:20:00|222095.4|221945.4|222267|222117|222333.7|222183.7|222056.4|221906.4|639
1592472300000|2020-06-18 09:25:00|222270.1|222120.1|222369.9|222219.9|222513.7|222363.7|222253.7|222103.7|641
1592472600000|2020-06-18 09:30:00|222367.3|222217.3|222472.7|222322.7|222530.5|222380.5|222033.5|221883.5|700
1592472900000|2020-06-18 09:35:00|222480.6|222330.6|222769.4|222619.4|222886.3|222736.3|222468|222318|672
1592473200000|2020-06-18 09:40:00|222767.1|222617.1|222687.4|222537.4|222784.9|222634.9|222569.2|222419.2|642
1592473500000|2020-06-18 09:45:00|222688.3|222538.3|222530|222380|222695.7|222545.7|222440.7|222290.7|569
1592473800000|2020-06-18 09:50:00|222533.4|222383.4|222670.6|222520.6|222693.4|222543.4|222420.4|222270.4|588
1592474100000|2020-06-18 09:55:00|222666|222516|222711.1|222561.1|222831.3|222681.3|222582.3|222432.3|563
1592474400000|2020-06-18 10:00:00|222713.4|222563.4|222966|222816|223041.9|222891.9|222640.5|222490.5|658
1592474700000|2020-06-18 10:05:00|222961.2|222811.2|222963|222813|223020.5|222870.5|222770.7|222620.7|689
1592475000000|2020-06-18 10:10:00|222964.8|222814.8|222953.9|222803.9|223069.2|222919.2|222950.2|222800.2|572
1592475300000|2020-06-18 10:15:00|222927.7|222777.7|222918.3|222768.3|222956|222806|222743.3|222593.3|644
1592475600000|2020-06-18 10:20:00|222917.2|222767.2|223120.2|222970.2|223124|222974|222833.7|222683.7|626
1592475900000|2020-06-18 10:25:00|223118.8|222968.8|222906.4|222756.4|223124.5|222974.5|222873.8|222723.8|578
1592476200000|2020-06-18 10:30:00|222909.9|222759.9|223101.7|222951.7|223128.3|222978.3|222871.3|222721.3|625
1592476500000|2020-06-18 10:35:00|223108.1|222958.1|222966.2|222816.2|223118.5|222968.5|222961.5|222811.5|667
1592476800000|2020-06-18 10:40:00|222966.1|222816.1|222989.3|222839.3|223050.1|222900.1|222909.4|222759.4|643
1592477100000|2020-06-18 10:45:00|222990.6|222840.6|222860.9|222710.9|222990.9|222840.9|222819.1|222669.1|566
1592477400000|2020-06-18 10:50:00|222861.5|222711.5|223022.8|222872.8|223159.4|223009.4|222855.6|222705.6|651
1592477700000|2020-06-18 10:55:00|223023.2|222873.2|222973.2|222823.2|223080.3|222930.3|222934.6|222784.6|497
1592478000000|2020-06-18 11:00:00|222995.3|222845.3|222883.2|222733.2|223004.6|222854.6|222628.9|222478.9|756
1592478300000|2020-06-18 11:05:00|222884.5|222734.5|223137.9|222987.9|223259.3|223109.3|222881.7|222731.7|710
1592478600000|2020-06-18 11:10:00|223137.2|222987.2|223427.1|223277.1|223508.1|223358.1|223129.8|222979.8|680
1592478900000|2020-06-18 11:15:00|223426|223276|223256.5|223106.5|223440.1|223290.1|223209.5|223059.5|677
1592479200000|2020-06-18 11:20:00|223260|223110|223522.5|223372.5|223543.9|223393.9|223259.1|223109.1|650
1592479500000|2020-06-18 11:25:00|223522.7|223372.7|223536.6|223386.6|223644|223494|223515.7|223365.7|572
1592479800000|2020-06-18 11:30:00|223524.7|223374.7|223609.8|223459.8|223609.8|223459.8|223335.5|223185.5|574
1592480100000|2020-06-18 11:35:00|223627.5|223477.5|223845.2|223695.2|224107|223957|223627.5|223477.5|689
1592480400000|2020-06-18 11:40:00|223852.6|223702.6|223922.9|223772.9|224102.2|223952.2|223773.8|223623.8|691
1592480700000|2020-06-18 11:45:00|223920.2|223770.2|223947.8|223797.8|224039.1|223889.1|223846.1|223696.1|675
1592481000000|2020-06-18 11:50:00|223958.7|223808.7|224178.2|224028.2|224206.5|224056.5|223864.7|223714.7|658
1592481300000|2020-06-18 11:55:00|224177.9|224027.9|224419.7|224269.7|224539.2|224389.2|224149.4|223999.4|671
1592481600000|2020-06-18 12:00:00|224397.5|224247.5|224955.4|224805.4|225138.1|224988.1|224379.5|224229.5|762
1592481900000|2020-06-18 12:05:00|224953.7|224803.7|225101.3|224951.3|225408|225258|224953.7|224803.7|769
1592482200000|2020-06-18 12:10:00|225093.2|224943.2|225185.6|225035.6|225432.9|225282.9|224995.8|224845.8|689
1592482500000|2020-06-18 12:15:00|225187.2|225037.2|224992.3|224842.3|225194.6|225044.6|224990|224840|728
1592482800000|2020-06-18 12:20:00|224995.4|224845.4|224938.9|224788.9|225034.7|224884.7|224809.2|224659.2|747
1592483100000|2020-06-18 12:25:00|224922|224772|224646.8|224496.8|224922|224772|224631.8|224481.8|648
1592483400000|2020-06-18 12:30:00|224671.2|224521.2|224870.3|224720.3|225022.4|224872.4|224665.8|224515.8|791
1592483700000|2020-06-18 12:35:00|224874.2|224724.2|224566.1|224416.1|225014.6|224864.6|224546.2|224396.2|755
1592484000000|2020-06-18 12:40:00|224570.5|224420.5|224700.6|224550.6|224786.4|224636.4|224521.3|224371.3|725
1592484300000|2020-06-18 12:45:00|224698.5|224548.5|224883.8|224733.8|224894|224744|224615.3|224465.3|744
1592484600000|2020-06-18 12:50:00|224881.5|224731.5|225043.9|224893.9|225044.3|224894.3|224724.5|224574.5|697
1592484900000|2020-06-18 12:55:00|225041.5|224891.5|225315.5|225165.5|225368.9|225218.9|225006.6|224856.6|709
1592485200000|2020-06-18 13:00:00|225315.7|225165.7|225297|225147|225497.4|225347.4|225271.8|225121.8|698
1592485500000|2020-06-18 13:05:00|225295.7|225145.7|225324.9|225174.9|225534.1|225384.1|225284.8|225134.8|669
1592485800000|2020-06-18 13:10:00|225323|225173|225200.1|225050.1|225447.5|225297.5|225184.6|225034.6|650
1592486100000|2020-06-18 13:15:00|225198.4|225048.4|225143.7|224993.7|225292.6|225142.6|225116.6|224966.6|626
1592486400000|2020-06-18 13:20:00|225143.4|224993.4|225094.6|224944.6|225173|225023|225021.3|224871.3|626
1592486700000|2020-06-18 13:25:00|225094.3|224944.3|224852|224702|225094.3|224944.3|224800.7|224650.7|581
1592487000000|2020-06-18 13:30:00|224832|224682|224665.6|224515.6|224916.9|224766.9|224637.9|224487.9|444
1592487300000|2020-06-18 13:35:00|224664.7|224514.7|224438.2|224288.2|224788.8|224638.8|224408.8|224258.8|442
1592487600000|2020-06-18 13:40:00|224455.7|224305.7|224559.7|224409.7|224650.2|224500.2|224454.5|224304.5|435
1592487900000|2020-06-18 13:45:00|224558.7|224408.7|224592.2|224442.2|224727|224577|224410.1|224260.1|439
1592488200000|2020-06-18 13:50:00|224591.1|224441.1|224802.3|224652.3|225020.2|224870.2|224565.3|224415.3|448
1592488500000|2020-06-18 13:55:00|224801.8|224651.8|225023.1|224873.1|225128|224978|224760.2|224610.2|526
1592488800000|2020-06-18 14:00:00|225031.1|224881.1|225077|224927|225121.7|224971.7|224837.3|224687.3|705
1592489100000|2020-06-18 14:05:00|225075.6|224925.6|224829.6|224679.6|225076.8|224926.8|224724.4|224574.4|741
1592489400000|2020-06-18 14:10:00|224829.1|224679.1|224603.9|224453.9|224966.6|224816.6|224599.4|224449.4|713
1592489700000|2020-06-18 14:15:00|224605.8|224455.8|224624.9|224474.9|224719.4|224569.4|224503.9|224353.9|671
1592490000000|2020-06-18 14:20:00|224623.3|224473.3|225053.5|224903.5|225121.2|224971.2|224597.7|224447.7|743
1592490300000|2020-06-18 14:25:00|225051.7|224901.7|224795.3|224645.3|225111.7|224961.7|224652.2|224502.2|724
1592490600000|2020-06-18 14:30:00|224744.3|224594.3|224899.9|224749.9|225405.2|225255.2|224716.6|224566.6|782
1592490900000|2020-06-18 14:35:00|224897.4|224747.4|225090.2|224940.2|225122.7|224972.7|224667.3|224517.3|754
1592491200000|2020-06-18 14:40:00|225090.5|224940.5|225342.2|225192.2|225344.8|225194.8|224985.8|224835.8|734
1592491500000|2020-06-18 14:45:00|225343.2|225193.2|225317|225167|225495.2|225345.2|225279.7|225129.7|745
1592491800000|2020-06-18 14:50:00|225314.6|225164.6|225779.2|225629.2|225827.6|225677.6|225287.4|225137.4|752
1592492100000|2020-06-18 14:55:00|225776.9|225626.9|225536|225386|225806.1|225656.1|225516|225366|778
1592492400000|2020-06-18 15:00:00|225538.2|225388.2|225432.1|225282.1|225631.9|225481.9|225400.6|225250.6|737
1592492700000|2020-06-18 15:05:00|225432.6|225282.6|225371.3|225221.3|225442.7|225292.7|225246.9|225096.9|657
1592493000000|2020-06-18 15:10:00|225366.4|225216.4|225390.1|225240.1|225522.6|225372.6|225289.4|225139.4|642
1592493300000|2020-06-18 15:15:00|225389.8|225239.8|225589.3|225439.3|225594.5|225444.5|225326.4|225176.4|651
1592493600000|2020-06-18 15:20:00|225589.1|225439.1|225798.8|225648.8|225811.7|225661.7|225589.1|225439.1|665
1592493900000|2020-06-18 15:25:00|225791.9|225641.9|226256.1|226106.1|226284.9|226134.9|225790.9|225640.9|707
1592494200000|2020-06-18 15:30:00|226252.9|226102.9|226542.2|226392.2|226618.4|226468.4|226097.5|225947.5|748
1592494500000|2020-06-18 15:35:00|226541.7|226391.7|226542.5|226392.5|226608.5|226458.5|226409.9|226259.9|714
1592494800000|2020-06-18 15:40:00|226543|226393|226548.5|226398.5|226558.2|226408.2|226337.1|226187.1|691
1592495100000|2020-06-18 15:45:00|226549.5|226399.5|226401.7|226251.7|226568.7|226418.7|226319.3|226169.3|672
1592495400000|2020-06-18 15:50:00|226400.7|226250.7|226897.2|226747.2|226914.9|226764.9|226400.4|226250.4|723
1592495700000|2020-06-18 15:55:00|226900|226750|226782.6|226632.6|226902|226752|226722|226572|763
1592496000000|2020-06-18 16:00:00|226790.9|226640.9|227063.7|226913.7|227190.3|227040.3|226773.4|226623.4|722
1592496300000|2020-06-18 16:05:00|227058.6|226908.6|227024.6|226874.6|227141.6|226991.6|226940.7|226790.7|671
1592496600000|2020-06-18 16:10:00|227024.9|226874.9|227067.1|226917.1|227073|226923|226859.2|226709.2|699
1592496900000|2020-06-18 16:15:00|227067.6|226917.6|226992.6|226842.6|227270.3|227120.3|226903.6|226753.6|708
1592497200000|2020-06-18 16:20:00|226990.3|226840.3|227017|226867|227063.4|226913.4|226865.9|226715.9|708
1592497500000|2020-06-18 16:25:00|227015.3|226865.3|226789.7|226639.7|227031.6|226881.6|226635.7|226485.7|643
1592497800000|2020-06-18 16:30:00|226786.6|226636.6|226830.6|226680.6|226868.5|226718.5|226758.4|226608.4|574
1592498100000|2020-06-18 16:35:00|226830.1|226680.1|227408.9|227258.9|227497.4|227347.4|226817.9|226667.9|680
1592498400000|2020-06-18 16:40:00|227410.4|227260.4|227359.7|227209.7|227458.1|227308.1|227267.7|227117.7|645
1592498700000|2020-06-18 16:45:00|227358.5|227208.5|227394.7|227244.7|227441.3|227291.3|227313.2|227163.2|587
1592499000000|2020-06-18 16:50:00|227390.9|227240.9|226862.9|226712.9|227404.4|227254.4|226859|226709|642
1592499300000|2020-06-18 16:55:00|226863.3|226713.3|226949.7|226799.7|227205.6|227055.6|226748.5|226598.5|673
1592499600000|2020-06-18 17:00:00|226950.5|226800.5|226748.9|226598.9|226971.1|226821.1|226736.4|226586.4|685
1592499900000|2020-06-18 17:05:00|226749.6|226599.6|226652.6|226502.6|226782.5|226632.5|226627.6|226477.6|661
1592500200000|2020-06-18 17:10:00|226652.9|226502.9|226896.4|226746.4|226957.5|226807.5|226616.4|226466.4|668
1592500500000|2020-06-18 17:15:00|226894.4|226744.4|226980.4|226830.4|226995.2|226845.2|226865.4|226715.4|646
1592500800000|2020-06-18 17:20:00|226975.3|226825.3|227043.3|226893.3|227062.3|226912.3|226933.5|226783.5|567
1592501100000|2020-06-18 17:25:00|227043.4|226893.4|227190.3|227040.3|227224.6|227074.6|227000.6|226850.6|484
1592501400000|2020-06-18 17:30:00|227191.9|227041.9|227216.5|227066.5|227224.7|227074.7|227121.3|226971.3|541
1592501700000|2020-06-18 17:35:00|227215.4|227065.4|227086.5|226936.5|227224.2|227074.2|227067.1|226917.1|497
1592502000000|2020-06-18 17:40:00|227085.6|226935.6|227078.4|226928.4|227142.1|226992.1|227071.2|226921.2|563
1592502300000|2020-06-18 17:45:00|227072.7|226922.7|227038.3|226888.3|227120.6|226970.6|226932.5|226782.5|537
1592502600000|2020-06-18 17:50:00|227049.7|226899.7|227192.6|227042.6|227297.9|227147.9|227013.4|226863.4|565
1592502900000|2020-06-18 17:55:00|227189.8|227039.8|227067.5|226917.5|227191.4|227041.4|226882.5|226732.5|573
1592503200000|2020-06-18 18:00:00|227068.1|226918.1|227148.9|226998.9|227193.5|227043.5|226887.7|226737.7|656
1592503500000|2020-06-18 18:05:00|227148.1|226998.1|227409|227259|227457|227307|227107|226957|626
1592503800000|2020-06-18 18:10:00|227408.6|227258.6|227395.7|227245.7|227438.8|227288.8|227341.5|227191.5|640
1592504100000|2020-06-18 18:15:00|227384.2|227234.2|227149.2|226999.2|227458.1|227308.1|227126.8|226976.8|633
1592504400000|2020-06-18 18:20:00|227149.1|226999.1|227113|226963|227177.1|227027.1|227058.3|226908.3|632
1592504700000|2020-06-18 18:25:00|227111.9|226961.9|227286.7|227136.7|227289.7|227139.7|227077.7|226927.7|600
1592505000000|2020-06-18 18:30:00|227284.9|227134.9|227159.7|227009.7|227284.9|227134.9|227063.8|226913.8|696
1592505300000|2020-06-18 18:35:00|227159.2|227009.2|227194.3|227044.3|227251.7|227101.7|227137.3|226987.3|677
1592505600000|2020-06-18 18:40:00|227195.3|227045.3|227535.3|227385.3|227576|227426|227112|226962|716
1592505900000|2020-06-18 18:45:00|227560.8|227410.8|227823.5|227673.5|227823.5|227673.5|227515.9|227365.9|726
1592506200000|2020-06-18 18:50:00|227832.5|227682.5|227987|227837|228008.3|227858.3|227721.9|227571.9|667
1592506500000|2020-06-18 18:55:00|227986.8|227836.8|227930.5|227780.5|228014.4|227864.4|227672|227522|738
1592506800000|2020-06-18 19:00:00|227929.2|227779.2|227944.8|227794.8|228031.1|227881.1|227791|227641|694
1592507100000|2020-06-18 19:05:00|227944.4|227794.4|228305.6|228155.6|228307.2|228157.2|227943.2|227793.2|635
1592507400000|2020-06-18 19:10:00|228308.7|228158.7|228301.2|228151.2|228363.1|228213.1|228134.2|227984.2|700
1592507700000|2020-06-18 19:15:00|228295.4|228145.4|227893.7|227743.7|228301.7|228151.7|227865.3|227715.3|584
1592508000000|2020-06-18 19:20:00|227891.9|227741.9|227842.4|227692.4|227973.8|227823.8|227780.9|227630.9|682
1592508300000|2020-06-18 19:25:00|227842.1|227692.1|227754.1|227604.1|227921.9|227771.9|227752.6|227602.6|671
1592508600000|2020-06-18 19:30:00|227752.8|227602.8|227743.8|227593.8|227847.3|227697.3|227523.1|227373.1|733
1592508900000|2020-06-18 19:35:00|227752.4|227602.4|227645.2|227495.2|227905.1|227755.1|227606.5|227456.5|726
1592509200000|2020-06-18 19:40:00|227642.1|227492.1|227951.4|227801.4|228089.4|227939.4|227612.7|227462.7|714
1592509500000|2020-06-18 19:45:00|227951.3|227801.3|227991.9|227841.9|228043.1|227893.1|227894.8|227744.8|643
1592509800000|2020-06-18 19:50:00|227993.9|227843.9|227919.9|227769.9|228075|227925|227892.8|227742.8|729
1592510100000|2020-06-18 19:55:00|227921.4|227771.4|227890.1|227740.1|228017|227867|227787.8|227637.8|684
1592510400000|2020-06-18 20:00:00|227873.7|227723.7|227756.1|227606.1|227881|227731|227730.8|227580.8|608
1592510700000|2020-06-18 20:05:00|227756.2|227606.2|227595.3|227445.3|227758.6|227608.6|227578.5|227428.5|532
1592511000000|2020-06-18 20:10:00|227598.1|227448.1|227740.3|227590.3|227769.1|227619.1|227551.3|227401.3|523
1592511300000|2020-06-18 20:15:00|227741|227591|227578.3|227428.3|227754|227604|227570.7|227420.7|566
1592511600000|2020-06-18 20:20:00|227578.5|227428.5|227516.2|227366.2|227582.8|227432.8|227469.4|227319.4|463
1592511900000|2020-06-18 20:25:00|227515.5|227365.5|227643.5|227493.5|227651.4|227501.4|227502.9|227352.9|568
1592512200000|2020-06-18 20:30:00|227644.8|227494.8|227777.8|227627.8|227791.7|227641.7|227641.3|227491.3|350
1592512500000|2020-06-18 20:35:00|227776.6|227626.6|227899.6|227749.6|227908.8|227758.8|227774.2|227624.2|352
1592512800000|2020-06-18 20:40:00|227892.4|227742.4|227780.2|227630.2|227915.4|227765.4|227767.4|227617.4|346
1592513100000|2020-06-18 20:45:00|227776.2|227626.2|227567.6|227417.6|227777.9|227627.9|227504.1|227354.1|497
1592513400000|2020-06-18 20:50:00|227572.5|227422.5|227546.8|227396.8|227694.5|227544.5|227524.4|227374.4|443
1592513700000|2020-06-18 20:55:00|227547.6|227397.6|227691.4|227342.4|227776.8|227479.6|227522.7|227333.2|263
1592514000000|2020-06-18 21:00:00|227720.6|227371.6|227771.9|227422.9|227826.5|227477.5|227692.4|227343.4|19
1592514300000|2020-06-18 21:05:00|227814.7|227465.7|227814.7|227465.7|227853.4|227504.4|227716|227367|55
1592514600000|2020-06-18 21:10:00|227803.2|227454.2|227799.8|227450.8|227814.7|227465.7|227775|227426|44
1592514900000|2020-06-18 21:15:00|227774.9|227425.9|227814.7|227465.7|227814.7|227465.7|227740.6|227391.6|66
1592515200000|2020-06-18 21:20:00|227795.3|227446.3|227782.2|227433.2|227814.7|227465.7|227776.5|227427.5|53
1592515500000|2020-06-18 21:25:00|227803.3|227454.3|227650.8|227301.8|227809.8|227460.8|227641.4|227292.4|114
1592515800000|2020-06-18 21:30:00|227650|227301|227574.3|227225.3|227731.7|227382.7|227535.3|227186.3|363
1592516100000|2020-06-18 21:35:00|227574.5|227225.5|227572.9|227223.9|227711.6|227362.6|227462.4|227113.4|502
1592516400000|2020-06-18 21:40:00|227588.3|227239.3|227723.9|227374.9|227813.3|227464.3|227407.4|227058.4|462
1592516700000|2020-06-18 21:45:00|227717.7|227368.7|227806.5|227457.5|227806.5|227457.5|227640|227291|296
1592517000000|2020-06-18 21:50:00|227779.9|227430.9|227674.8|227325.8|227779.9|227430.9|227597.5|227248.5|202
1592517300000|2020-06-18 21:55:00|227674.9|227325.9|227752|227403|227806.5|227457.5|227533.2|227184.2|269
1592517600000|2020-06-18 22:00:00|227729.4|227380.4|227690.9|227345.3|227819.1|227470.1|227567.3|227218.3|455
1592517900000|2020-06-18 22:05:00|227685.6|227371.3|227523.7|227373.7|227686.6|227445|227522.2|227242.3|351
1592518200000|2020-06-18 22:10:00|227502.4|227352.4|227421.9|227271.9|227601.6|227397|227401|227251|376
1592518500000|2020-06-18 22:15:00|227415.6|227265.6|227406.6|227256.6|227487|227315.9|227357.3|227193.6|374
1592518800000|2020-06-18 22:20:00|227405.4|227255.4|227478.7|227328.7|227584.1|227367.6|227380.6|227230.6|282
1592519100000|2020-06-18 22:25:00|227505.9|227355.9|227422.8|227272.8|227561|227355.9|227412.5|227237|190
1592519400000|2020-06-18 22:30:00|227422.2|227272.2|227511.1|227260.1|227534.4|227321.6|227396|227238.4|203
1592519700000|2020-06-18 22:35:00|227457.5|227307.5|227452.8|227302.8|227545.8|227318.5|227449.8|227230|146
1592520000000|2020-06-18 22:40:00|227452|227302|227424.3|227274.3|227529.6|227318.4|227404.1|227228.9|230
1592520300000|2020-06-18 22:45:00|227422.2|227272.2|227406.4|227256.4|227469.3|227289|227384.6|227188.6|175
1592520600000|2020-06-18 22:50:00|227408.1|227258.1|227275.6|227125.6|227467.9|227261.4|227238.9|227088.9|287
1592520900000|2020-06-18 22:55:00|227281.3|227131.3|227268.2|227118.2|227282.8|227132.8|227232.6|227082.6|236
1592521200000|2020-06-18 23:00:00|227254.6|227104.6|227172.5|227022.5|227288|227138|227126.1|226976.1|281
1592521500000|2020-06-18 23:05:00|227171.2|227021.2|227069.9|226919.9|227186.9|227036.9|227065.8|226915.8|294
1592521800000|2020-06-18 23:10:00|227073|226923|227117.2|226967.2|227136|226986|227070.5|226920.5|220
1592522100000|2020-06-18 23:15:00|227099.5|226949.5|227067.2|226917.2|227118.7|226968.7|227025.3|226875.3|276
1592522400000|2020-06-18 23:20:00|227065.9|226915.9|227095.1|226945.1|227130.8|226980.8|227051.8|226901.8|244
1592522700000|2020-06-18 23:25:00|227097.7|226947.7|226922|226772|227097.7|226947.7|226922|226772|356
1592523000000|2020-06-18 23:30:00|226928.3|226778.3|226857.4|226707.4|226930.4|226780.4|226812.4|226662.4|336
1592523300000|2020-06-18 23:35:00|226855.9|226705.9|227011.9|226861.9|227095.6|226864.4|226855.9|226705.9|330
1592523600000|2020-06-18 23:40:00|227011.1|226861.1|226873.4|226723.4|227097.8|226870.1|226819.4|226650.5|291
1592523900000|2020-06-18 23:45:00|226871.3|226721.3|226870.5|226720.5|226967|226817|226833.6|226683.6|321
1592524200000|2020-06-18 23:50:00|226871|226721|226881.6|226731.6|226908.5|226758.5|226836.6|226686.6|390
1592524500000|2020-06-18 23:55:00|226875.6|226725.6|226923.6|226773.6|226955|226775|226875.6|226700|319
1592524800000|2020-06-19 00:00:00|226924.5|226774.5|227026.4|226876.4|227072.6|226913|226897|226747|502
1592525100000|2020-06-19 00:05:00|227027.7|226877.7|227034.8|226884.8|227145|226961.5|227014.8|226864.8|425
1592525400000|2020-06-19 00:10:00|227034.3|226884.3|227047.3|226897.3|227108.2|226958.2|226978.9|226796.8|459
1592525700000|2020-06-19 00:15:00|227038|226888|227175.5|227025.5|227183.9|227033.9|227038|226888|428
1592526000000|2020-06-19 00:20:00|227176.1|227026.1|227110.2|226960.2|227203.5|227053.5|227039.6|226850.7|454
1592526300000|2020-06-19 00:25:00|227106.6|226956.6|227398.3|227248.3|227488.6|227287.2|227106.6|226956.6|460
1592526600000|2020-06-19 00:30:00|227391.2|227241.2|227388.3|227136.3|227439.3|227264.1|227284.3|227062.9|362
1592526900000|2020-06-19 00:35:00|227393|227131.1|227516.8|227265.3|227532.4|227307.7|227283.5|227071.4|339
1592527200000|2020-06-19 00:40:00|227517.3|227251.6|227467.3|227154.2|227552|227317.3|227389.8|227117.8|366
1592527500000|2020-06-19 00:45:00|227457.7|227163.9|227537.3|227286.6|227602.5|227408.2|227415.1|227134|474
1592527800000|2020-06-19 00:50:00|227488.9|227338.9|227425.3|227162.2|227547.6|227340.8|227296.2|227073.7|418
1592528100000|2020-06-19 00:55:00|227374.8|227224.8|227482.6|227229.9|227502.5|227281.5|227323.4|227092.8|397
1592528400000|2020-06-19 01:00:00|227431.1|227281.1|227528.7|227378.7|227647|227444.2|227388.5|227190.4|439
1592528700000|2020-06-19 01:05:00|227530.6|227380.6|227625.7|227475.7|227637|227487|227516.2|227304.3|375
1592529000000|2020-06-19 01:10:00|227624.4|227474.4|227588.2|227438.2|227654.2|227504.2|227564|227414|361
1592529300000|2020-06-19 01:15:00|227586.3|227436.3|227488.6|227235.8|227592.5|227442.5|227394.3|227210.5|478
1592529600000|2020-06-19 01:20:00|227437.2|227287.2|227347.7|227197.7|227505.5|227291.7|227323.8|227129.8|384
1592529900000|2020-06-19 01:25:00|227398.6|227146.6|227347.5|227197.5|227428|227202.1|227247.5|227042.6|407
1592530200000|2020-06-19 01:30:00|227347.8|227197.8|227205.1|227055.1|227443.3|227265.9|227164.2|226969.4|459
1592530500000|2020-06-19 01:35:00|227204.5|227054.5|227181.3|227031.3|227299|227081.7|227133.6|226958.4|517
1592530800000|2020-06-19 01:40:00|227181.6|227031.6|227186.4|227036.4|227302.9|227080.6|227146.7|226955.9|376
1592531100000|2020-06-19 01:45:00|227183.5|227033.5|227155.7|227005.7|227297.3|227077.9|227122|226946.8|399
1592531400000|2020-06-19 01:50:00|227155.3|227005.3|227221.5|227071.5|227298.3|227081.6|227100.6|226950.6|351
1592531700000|2020-06-19 01:55:00|227222.5|227072.5|227410.9|227119.1|227472.5|227250.8|227218.6|227010.3|389
1592532000000|2020-06-19 02:00:00|227411|227123.7|227398.4|227112.8|227430.4|227218.3|227314.5|227075.1|416
1592532300000|2020-06-19 02:05:00|227417.7|227099.8|227427.2|227277.2|227492.1|227291.1|227284.8|227047.8|446
1592532600000|2020-06-19 02:10:00|227426.9|227276.9|227395.9|227245.9|227467.6|227290.5|227373.2|227212.7|385
1592532900000|2020-06-19 02:15:00|227375.4|227225.4|227280.5|227130.5|227403.9|227225.4|227210.7|226999.1|422
1592533200000|2020-06-19 02:20:00|227280.7|227130.7|227424.1|227274.1|227486.6|227290.2|227274.9|227052.8|345
1592533500000|2020-06-19 02:25:00|227422.6|227272.6|227375.2|227123.1|227523.1|227373.1|227322.1|227086.5|398
1592533800000|2020-06-19 02:30:00|227324.5|227174.5|227261.1|227111.1|227420.8|227184.6|227261.1|227039.9|373
1592534100000|2020-06-19 02:35:00|227270.5|227120.5|227326.1|227061.1|227328.8|227122.4|227192.2|226969.8|400
1592534400000|2020-06-19 02:40:00|227335.7|227047.8|227338.8|227061.7|227393.9|227151.6|227231.4|226997.2|344
1592534700000|2020-06-19 02:45:00|227327.6|227076.2|227355.3|227070|227371.6|227138.4|227272.4|227036.6|292
1592535000000|2020-06-19 02:50:00|227338.9|227087.5|227173.7|227023.7|227354.9|227138.6|227167.5|226950.6|361
1592535300000|2020-06-19 02:55:00|227172.5|227022.5|227130.7|226980.7|227229.2|227047.3|227126|226910.7|327
1592535600000|2020-06-19 03:00:00|227131.6|226981.6|227174|227024|227253.7|227039.9|227106.8|226949.3|471
1592535900000|2020-06-19 03:05:00|227223.1|226972.5|227145.1|226995.1|227223.1|227031.9|227126.6|226972.5|411
1592536200000|2020-06-19 03:10:00|227144.3|226994.3|227122.7|226972.7|227153.5|227003.5|227090.4|226940.4|315
1592536500000|2020-06-19 03:15:00|227124.6|226974.6|227126.6|226976.6|227186.9|227036.9|227110.2|226960.2|352
1592536800000|2020-06-19 03:20:00|227128.9|226978.9|227173.8|227023.8|227176.1|227026.1|227128.2|226978.2|242
1592537100000|2020-06-19 03:25:00|227173.4|227023.4|227292.1|227142.1|227402.4|227201.3|227170.2|227020.2|317
1592537400000|2020-06-19 03:30:00|227292.4|227142.4|227356|227101.4|227405.2|227185.4|227202.5|227011.6|377
1592537700000|2020-06-19 03:35:00|227363.1|227089.3|227316.6|227166.6|227396.1|227196.2|227283.3|227076.5|251
1592538000000|2020-06-19 03:40:00|227325.5|227175.5|227226.7|227076.7|227347.3|227178.4|227149.5|226959.3|327
1592538300000|2020-06-19 03:45:00|227228|227078|227398.4|227121.5|227400.4|227196.5|227194|227017|312
1592538600000|2020-06-19 03:50:00|227400.4|227121.4|227254.1|227104.1|227424|227204.1|227242.5|227025.7|311
1592538900000|2020-06-19 03:55:00|227253.4|227103.4|227154.4|227004.4|227320.7|227122.9|227145|226927|244
1592539200000|2020-06-19 04:00:00|227155.1|227005.1|227156.7|227006.7|227213.8|227063.8|227142|226992|335
1592539500000|2020-06-19 04:05:00|227159.4|227009.4|227188|227038|227208.8|227058.8|227158.1|227008.1|314
1592539800000|2020-06-19 04:10:00|227194|227044|227224.1|227074.1|227282.5|227078.7|227169.1|226975.7|304
1592540100000|2020-06-19 04:15:00|227223.2|227073.2|227153.4|227003.4|227229.5|227079.5|227149.7|226999.7|252
1592540400000|2020-06-19 04:20:00|227156.2|227006.2|227192.2|227042.2|227242|227048.2|227146.1|226991|340
1592540700000|2020-06-19 04:25:00|227191.5|227041.5|227338.5|227081.6|227370|227146|227186|227021|320
1592541000000|2020-06-19 04:30:00|227286|227136|227161.4|227011.4|227365.6|227142.7|227148.4|226993|339
1592541300000|2020-06-19 04:35:00|227152.8|227002.8|227173.7|227023.7|227225|227075|227152.6|227002.6|369
1592541600000|2020-06-19 04:40:00|227185.5|227035.5|227213.7|227063.7|227236.4|227086.4|227167.3|227017.3|288
1592541900000|2020-06-19 04:45:00|227213.5|227063.5|227211.4|227061.4|227274.3|227083.6|227177.8|227022.7|244
1592542200000|2020-06-19 04:50:00|227211.8|227061.8|227219.3|227069.3|227289.8|227107.5|227200.2|227025.5|210
1592542500000|2020-06-19 04:55:00|227218.9|227068.9|227331.4|227181.4|227434.9|227229.4|227218.9|227068.9|297
1592542800000|2020-06-19 05:00:00|227329.3|227179.3|227355.6|227062.9|227422.6|227235.3|227216|227016.7|316
1592543100000|2020-06-19 05:05:00|227345.8|227080.9|227384.7|227234.7|227462.3|227234.7|227270.7|227054.2|234
1592543400000|2020-06-19 05:10:00|227384|227234|227500.2|227350.2|227561.4|227362|227328.3|227101.7|343
1592543700000|2020-06-19 05:15:00|227502.1|227352.1|227577.8|227427.8|227636.3|227427.9|227461.2|227239.5|330
1592544000000|2020-06-19 05:20:00|227575.9|227425.9|227544.9|227394.9|227633.5|227446.1|227490.7|227261.2|372
1592544300000|2020-06-19 05:25:00|227546.6|227396.6|227549.2|227399.2|227607.6|227421.6|227539|227312.4|278
1592544600000|2020-06-19 05:30:00|227540.3|227390.3|227410|227260|227578.1|227396.5|227322.8|227172.8|443
1592544900000|2020-06-19 05:35:00|227409.2|227259.2|227216.7|227066.7|227410.2|227260.2|227189.3|227039.3|403
1592545200000|2020-06-19 05:40:00|227213.2|227063.2|227209.5|227059.5|227240|227090|227186.2|227036.2|331
1592545500000|2020-06-19 05:45:00|227209.7|227059.7|227279.6|227129.6|227380.5|227194.5|227204.5|227054.5|358
1592545800000|2020-06-19 05:50:00|227285.5|227135.5|227003|226853|227285.5|227135.5|226999.5|226849.5|449
1592546100000|2020-06-19 05:55:00|227000.8|226850.8|227067.6|226917.6|227149.8|226976.2|226996.6|226846.6|444
1592546400000|2020-06-19 06:00:00|227075.5|226925.5|227053.1|226903.1|227104.6|226940.7|226872.4|226722.4|538
1592546700000|2020-06-19 06:05:00|227057.9|226907.9|227059.3|226909.3|227108|226922.8|226991.8|226829|406
1592547000000|2020-06-19 06:10:00|227058.8|226908.8|227071|226921|227116.6|226966.6|227038.4|226888.4|485
1592547300000|2020-06-19 06:15:00|227069.4|226919.4|227052.3|226902.3|227105.8|226955.8|227045.7|226895.7|543
1592547600000|2020-06-19 06:20:00|227051.9|226901.9|226903.4|226753.4|227059.7|226909.7|226809.5|226659.5|591
1592547900000|2020-06-19 06:25:00|226900.8|226750.8|226678.2|226528.2|226908.5|226758.5|226664.8|226514.8|518
1592548200000|2020-06-19 06:30:00|226678.8|226528.8|226487.7|226337.7|226798.8|226648.8|226451.8|226301.8|521
1592548500000|2020-06-19 06:35:00|226510.3|226360.3|226398.7|226248.7|226515.4|226365.4|226139.5|225989.5|626
1592548800000|2020-06-19 06:40:00|226398.8|226248.8|226141.1|225991.1|226421.8|226271.8|226071.9|225921.9|517
1592549100000|2020-06-19 06:45:00|226140.7|225990.7|226497.2|226347.2|226588.6|226438.6|226135.5|225985.5|581
1592549400000|2020-06-19 06:50:00|226497.6|226347.6|226383.2|226233.2|226600.2|226450.2|226364|226214|572
1592549700000|2020-06-19 06:55:00|226396|226246|226389.7|226239.7|226420.7|226270.7|226332|226182|541
1592550000000|2020-06-19 07:00:00|226390|226240|226499.1|226349.1|226709.3|226559.3|226390|226240|721
1592550300000|2020-06-19 07:05:00|226498.7|226348.7|226647.6|226497.6|226647.6|226497.6|226486.1|226336.1|460
1592550600000|2020-06-19 07:10:00|226648.4|226498.4|226403.9|226253.9|226730.5|226580.5|226262|226112|645
1592550900000|2020-06-19 07:15:00|226397.5|226247.5|226586.2|226436.2|226597.8|226447.8|226364.1|226214.1|572
1592551200000|2020-06-19 07:20:00|226584.1|226434.1|226449.5|226299.5|226633.3|226483.3|226444.3|226294.3|469
1592551500000|2020-06-19 07:25:00|226450.9|226300.9|226536|226386|226586.8|226436.8|226444.6|226294.6|495
1592551800000|2020-06-19 07:30:00|226543.7|226393.7|226711.8|226561.8|226745.8|226595.8|226541.4|226391.4|562
1592552100000|2020-06-19 07:35:00|226713.7|226563.7|226865.7|226715.7|226947.4|226797.4|226708.5|226558.5|559
1592552400000|2020-06-19 07:40:00|226864.4|226714.4|226704.9|226554.9|226867|226717|226597.4|226447.4|548
1592552700000|2020-06-19 07:45:00|226704.8|226554.8|226586.3|226436.3|226822|226672|226586.3|226436.3|523
1592553000000|2020-06-19 07:50:00|226588.7|226438.7|226772.5|226622.5|226774.7|226624.7|226587.4|226437.4|529
1592553300000|2020-06-19 07:55:00|226772.8|226622.8|226525|226375|226796.5|226646.5|226522|226372|574
1592553600000|2020-06-19 08:00:00|226537.8|226387.8|226561.8|226411.8|226639.5|226489.5|226518.3|226368.3|577
1592553900000|2020-06-19 08:05:00|226561.9|226411.9|227117.1|226967.1|227145.3|226995.3|226541.9|226391.9|623
1592554200000|2020-06-19 08:10:00|227117.7|226967.7|226807.3|226657.3|227117.7|226967.7|226803.6|226653.6|594
1592554500000|2020-06-19 08:15:00|226808.5|226658.5|226856.2|226706.2|226863.6|226713.6|226756.2|226606.2|441
1592554800000|2020-06-19 08:20:00|226858.5|226708.5|226724.5|226574.5|227022.6|226872.6|226709.1|226559.1|533
1592555100000|2020-06-19 08:25:00|226724|226574|226630.9|226480.9|226738.1|226588.1|226629.5|226479.5|522
1592555400000|2020-06-19 08:30:00|226630.8|226480.8|226551.3|226401.3|226630.8|226480.8|226498.3|226348.3|549
1592555700000|2020-06-19 08:35:00|226551.1|226401.1|226772.4|226622.4|226804.7|226654.7|226518.8|226368.8|574
1592556000000|2020-06-19 08:40:00|226771.7|226621.7|226642.5|226492.5|226801.2|226651.2|226544.6|226394.6|523
1592556300000|2020-06-19 08:45:00|226641.5|226491.5|226645.1|226495.1|226718.6|226568.6|226543.1|226393.1|519
1592556600000|2020-06-19 08:50:00|226643.8|226493.8|226592.1|226442.1|226663.6|226513.6|226520.3|226370.3|474
1592556900000|2020-06-19 08:55:00|226592.6|226442.6|226515|226365|226659.4|226509.4|226507.3|226357.3|550
1592557200000|2020-06-19 09:00:00|226533.4|226383.4|226414.5|226264.5|226584.8|226434.8|226382.6|226232.6|553
1592557500000|2020-06-19 09:05:00|226418.1|226268.1|226217.4|226067.4|226497.7|226347.7|226207.6|226057.6|550
1592557800000|2020-06-19 09:10:00|226216|226066|226226.1|226076.1|226247.3|226097.3|226127|225977|584
1592558100000|2020-06-19 09:15:00|226223.3|226073.3|226409.4|226259.4|226414.9|226264.9|226218.7|226068.7|574
1592558400000|2020-06-19 09:20:00|226408.8|226258.8|226366.8|226216.8|226483.8|226333.8|226293.6|226143.6|580
1592558700000|2020-06-19 09:25:00|226369.7|226219.7|226223.4|226073.4|226377|226227|226189.5|226039.5|532
1592559000000|2020-06-19 09:30:00|226223.5|226073.5|226252.6|226102.6|226272.9|226122.9|226161.2|226011.2|546
1592559300000|2020-06-19 09:35:00|226251.5|226101.5|226153.1|226003.1|226253.3|226103.3|226130.3|225980.3|515
1592559600000|2020-06-19 09:40:00|226153.6|226003.6|226273.3|226123.3|226284.3|226134.3|226063.7|225913.7|548
1592559900000|2020-06-19 09:45:00|226273.5|226123.5|226246.9|226096.9|226307|226157|226167.5|226017.5|532
1592560200000|2020-06-19 09:50:00|226245.9|226095.9|226255.7|226105.7|226333.8|226183.8|226021.6|225871.6|638
1592560500000|2020-06-19 09:55:00|226256.3|226106.3|226197.1|226047.1|226335.5|226185.5|226192.1|226042.1|647
1592560800000|2020-06-19 10:00:00|226195.4|226045.4|226244.5|226094.5|226271.9|226121.9|226089.6|225939.6|572
1592561100000|2020-06-19 10:05:00|226243.4|226093.4|226184.8|226034.8|226275.5|226125.5|226124.5|225974.5|617
1592561400000|2020-06-19 10:10:00|226178.2|226028.2|226108.4|225958.4|226222.4|226072.4|225994.9|225844.9|627
1592561700000|2020-06-19 10:15:00|226108.6|225958.6|226301.6|226151.6|226313.8|226163.8|226058.1|225908.1|585
1592562000000|2020-06-19 10:20:00|226302.7|226152.7|226285.4|226135.4|226352.5|226202.5|226141.1|225991.1|654
1592562300000|2020-06-19 10:25:00|226285.5|226135.5|226459.1|226309.1|226551.5|226401.5|226265|226115|633
1592562600000|2020-06-19 10:30:00|226454.9|226304.9|226476|226326|226506.1|226356.1|226415.2|226265.2|671
1592562900000|2020-06-19 10:35:00|226480.4|226330.4|226601.6|226451.6|226618.8|226468.8|226323|226173|668
1592563200000|2020-06-19 10:40:00|226604.9|226454.9|226611.5|226461.5|226655.5|226505.5|226519.1|226369.1|592
1592563500000|2020-06-19 10:45:00|226612.8|226462.8|226649.8|226499.8|226654.9|226504.9|226427.4|226277.4|578
1592563800000|2020-06-19 10:50:00|226647.9|226497.9|226769.3|226619.3|226852.5|226702.5|226595.6|226445.6|641
1592564100000|2020-06-19 10:55:00|226770.1|226620.1|226373.7|226223.7|226792.2|226642.2|226351|226201|556
1592564400000|2020-06-19 11:00:00|226380.7|226230.7|226383.5|226233.5|226462.3|226312.3|226325.4|226175.4|557
1592564700000|2020-06-19 11:05:00|226390.1|226240.1|226446.6|226296.6|226519.4|226369.4|226375.4|226225.4|547
1592565000000|2020-06-19 11:10:00|226447.7|226297.7|226556.6|226406.6|226614.4|226464.4|226447.7|226297.7|565
1592565300000|2020-06-19 11:15:00|226557.2|226407.2|226528.9|226378.9|226685.1|226535.1|226526.6|226376.6|527
1592565600000|2020-06-19 11:20:00|226526.4|226376.4|226577.6|226427.6|226704.6|226554.6|226502.1|226352.1|543
1592565900000|2020-06-19 11:25:00|226577.1|226427.1|226605.1|226455.1|226612|226462|226471.9|226321.9|541
1592566200000|2020-06-19 11:30:00|226606.5|226456.5|226389.9|226239.9|226639.4|226489.4|226373.5|226223.5|562
1592566500000|2020-06-19 11:35:00|226389.4|226239.4|226153.9|226003.9|226440.5|226290.5|226091.4|225941.4|547
1592566800000|2020-06-19 11:40:00|226154.4|226004.4|226197.6|226047.6|226305.8|226155.8|226136.9|225986.9|556
1592567100000|2020-06-19 11:45:00|226191.4|226041.4|226108.3|225958.3|226191.4|226041.4|226102.6|225952.6|469
1592567400000|2020-06-19 11:50:00|226108.2|225958.2|225845.4|225695.4|226171.8|226021.8|225797|225647|551
1592567700000|2020-06-19 11:55:00|225845.7|225695.7|225462.2|225312.2|225897.2|225747.2|225462.2|225312.2|556
1592568000000|2020-06-19 12:00:00|225454.8|225304.8|225539|225389|225597.6|225447.6|225403.7|225253.7|649
1592568300000|2020-06-19 12:05:00|225540.3|225390.3|225640.3|225490.3|225662.2|225512.2|225517.1|225367.1|563
1592568600000|2020-06-19 12:10:00|225641.3|225491.3|225881.6|225731.6|225901.3|225751.3|225633|225483|619
1592568900000|2020-06-19 12:15:00|225881.4|225731.4|226030|225880|226034.4|225884.4|225850.2|225700.2|596
1592569200000|2020-06-19 12:20:00|226040.2|225890.2|225694.6|225544.6|226066.6|225916.6|225692.2|225542.2|609
1592569500000|2020-06-19 12:25:00|225697.4|225547.4|225684.2|225534.2|225930.6|225780.6|225675.4|225525.4|565
1592569800000|2020-06-19 12:30:00|225688.1|225538.1|225464.4|225314.4|225733.8|225583.8|225063.2|224913.2|687
1592570100000|2020-06-19 12:35:00|225464.1|225314.1|225454|225304|225560.2|225410.2|225372.4|225222.4|686
1592570400000|2020-06-19 12:40:00|225462.3|225312.3|225457.2|225307.2|225561.5|225411.5|225373.9|225223.9|645
1592570700000|2020-06-19 12:45:00|225458.2|225308.2|225555.9|225405.9|225567.2|225417.2|225406.9|225256.9|592
1592571000000|2020-06-19 12:50:00|225555.1|225405.1|225558.5|225408.5|225673.3|225523.3|225543.7|225393.7|646
1592571300000|2020-06-19 12:55:00|225563.9|225413.9|225461.4|225311.4|225618|225468|225438.1|225288.1|635
1592571600000|2020-06-19 13:00:00|225450.4|225300.4|225470.9|225320.9|225582.2|225432.2|225438.3|225288.3|653
1592571900000|2020-06-19 13:05:00|225473.3|225323.3|225719.1|225569.1|225720.4|225570.4|225464.8|225314.8|588
1592572200000|2020-06-19 13:10:00|225716.6|225566.6|225650|225500|225720.6|225570.6|225558.8|225408.8|660
1592572500000|2020-06-19 13:15:00|225652.3|225502.3|225676.4|225526.4|225738.9|225588.9|225533.7|225383.7|642
1592572800000|2020-06-19 13:20:00|225662.5|225512.5|225740.3|225590.3|225770.7|225620.7|225543.4|225393.4|609
1592573100000|2020-06-19 13:25:00|225739.7|225589.7|225535.8|225385.8|225781.5|225631.5|225477.9|225327.9|733
1592573400000|2020-06-19 13:30:00|225534.3|225384.3|225865.9|225715.9|225953.8|225803.8|225525.6|225375.6|475
1592573700000|2020-06-19 13:35:00|225853.7|225703.7|225828.4|225678.4|225919.8|225769.8|225716.1|225566.1|436
1592574000000|2020-06-19 13:40:00|225846.2|225696.2|226003.6|225853.6|226009.8|225859.8|225778.2|225628.2|421
1592574300000|2020-06-19 13:45:00|226005.2|225855.2|225976.2|225826.2|226043.2|225893.2|225938.8|225788.8|427
1592574600000|2020-06-19 13:50:00|225973.1|225823.1|226200.8|226050.8|226207.2|226057.2|225957.9|225807.9|426
1592574900000|2020-06-19 13:55:00|226187.4|226037.4|226343.7|226193.7|226415.5|226265.5|226132.8|225982.8|426
1592575200000|2020-06-19 14:00:00|226342.6|226192.6|225989.9|225839.9|226344.7|226194.7|225971.6|225821.6|409
1592575500000|2020-06-19 14:05:00|225988.5|225838.5|225842.8|225692.8|225998.2|225848.2|225815.1|225665.1|496
1592575800000|2020-06-19 14:10:00|225842.5|225692.5|226038.7|225888.7|226086.8|225936.8|225842.5|225692.5|592
1592576100000|2020-06-19 14:15:00|226038.3|225888.3|225802.2|225652.2|226039.6|225889.6|225787.4|225637.4|671
1592576400000|2020-06-19 14:20:00|225812.8|225662.8|226037.7|225887.7|226037.7|225887.7|225732.9|225582.9|704
1592576700000|2020-06-19 14:25:00|226032.6|225882.6|226053.1|225903.1|226127.5|225977.5|225988.2|225838.2|700
1592577000000|2020-06-19 14:30:00|226052.8|225902.8|226029.5|225879.5|226157|226031.5|226027.4|225877.4|696
1592577300000|2020-06-19 14:35:00|226029.6|225879.6|226013.1|225863.1|226136.8|225986.8|226006.4|225856.4|692
1592577600000|2020-06-19 14:40:00|226014.6|225864.6|225966.4|225816.4|226082.5|225932.5|225849|225699|737
1592577900000|2020-06-19 14:45:00|225963.8|225813.8|226093.2|225943.2|226120.8|225970.8|225932|225782|782
1592578200000|2020-06-19 14:50:00|226091.9|225941.9|225980.9|225830.9|226306.6|226156.6|225979.4|225829.4|764
1592578500000|2020-06-19 14:55:00|225981.8|225831.8|226074.6|225924.6|226144.4|225994.4|225818.6|225668.6|800
1592578800000|2020-06-19 15:00:00|226075.8|225925.8|225945.5|225795.5|226232.1|226082.1|225895.4|225745.4|808
1592579100000|2020-06-19 15:05:00|225944.7|225794.7|225989.2|225839.2|226053.2|225903.2|225811.4|225661.4|682
1592579400000|2020-06-19 15:10:00|225985.6|225835.6|225756.3|225606.3|226001.7|225851.7|225744|225594|697
1592579700000|2020-06-19 15:15:00|225756.8|225606.8|225893.4|225743.4|225896|225746|225745.5|225595.5|687
1592580000000|2020-06-19 15:20:00|225893.8|225743.8|226021.6|225871.6|226055.6|225905.6|225893.3|225743.3|726
1592580300000|2020-06-19 15:25:00|226027.4|225877.4|225923.6|225773.6|226039.1|225889.1|225912.1|225762.1|699
1592580600000|2020-06-19 15:30:00|225928.7|225778.7|226042.2|225892.2|226119.5|225969.5|225903.6|225753.6|717
1592580900000|2020-06-19 15:35:00|226051.3|225901.3|226238.6|226088.6|226256.6|226106.6|226035.1|225885.1|699
1592581200000|2020-06-19 15:40:00|226239.3|226089.3|226591.8|226441.8|226774.7|226624.7|226230.5|226080.5|773
1592581500000|2020-06-19 15:45:00|226589.8|226439.8|226291.3|226141.3|226592.1|226442.1|226150.1|226000.1|712
1592581800000|2020-06-19 15:50:00|226280|226130|225983.7|225833.7|226338|226188|225981.6|225831.6|683
1592582100000|2020-06-19 15:55:00|225982.2|225832.2|226232.1|226082.1|226272|226122|225982.2|225832.2|685
1592582400000|2020-06-19 16:00:00|226233.1|226083.1|226101.8|225951.8|226305.7|226155.7|226090.8|225940.8|661
1592582700000|2020-06-19 16:05:00|226101.7|225951.7|226413.2|226263.2|226450.3|226300.3|226101.7|225951.7|606
1592583000000|2020-06-19 16:10:00|226414.7|226264.7|226555.6|226405.6|226572.8|226422.8|226270.6|226120.6|734
1592583300000|2020-06-19 16:15:00|226553.5|226403.5|227693.3|227543.3|227728.6|227578.6|226552.2|226402.2|832
1592583600000|2020-06-19 16:20:00|227691.2|227541.2|227435.3|227285.3|227804|227654|227361.3|227211.3|819
1592583900000|2020-06-19 16:25:00|227438.1|227288.1|227117|226967|227441.3|227291.3|227109.2|226959.2|761
1592584200000|2020-06-19 16:30:00|227117.3|226967.3|227069|226919|227121.5|226971.5|226973.8|226823.8|728
1592584500000|2020-06-19 16:35:00|227069.7|226919.7|226824.8|226674.8|227169.2|227019.2|226792.2|226642.2|737
1592584800000|2020-06-19 16:40:00|226837|226687|226562.1|226412.1|227105.8|226955.8|226490.9|226340.9|770
1592585100000|2020-06-19 16:45:00|226566.2|226416.2|226193.7|226043.7|226619.1|226469.1|226126.5|225976.5|705
1592585400000|2020-06-19 16:50:00|226208.3|226058.3|226264|226114|226282.2|226132.2|226118.7|225968.7|723
1592585700000|2020-06-19 16:55:00|226265.5|226115.5|226212.4|226062.4|226303.3|226153.3|226081.4|225931.4|729
1592586000000|2020-06-19 17:00:00|226224.5|226074.5|226447.9|226297.9|226512.5|226362.5|226190.2|226040.2|692
1592586300000|2020-06-19 17:05:00|226446.5|226296.5|226534.1|226384.1|226541.9|226391.9|226391.3|226241.3|720
1592586600000|2020-06-19 17:10:00|226534.6|226384.6|226506.8|226356.8|226534.6|226384.6|226278.9|226128.9|737
1592586900000|2020-06-19 17:15:00|226509.9|226359.9|226470.7|226320.7|226597.1|226447.1|226296.7|226146.7|684
1592587200000|2020-06-19 17:20:00|226473.2|226323.2|226580.6|226430.6|226588.2|226438.2|226357.6|226207.6|684
1592587500000|2020-06-19 17:25:00|226580.8|226430.8|226475.8|226325.8|226581.7|226431.7|226448.2|226298.2|614
1592587800000|2020-06-19 17:30:00|226468.3|226318.3|226547.9|226397.9|226604.3|226454.3|226467.1|226317.1|682
1592588100000|2020-06-19 17:35:00|226547.3|226397.3|226225|226075|226552.2|226402.2|226208.3|226058.3|717
1592588400000|2020-06-19 17:40:00|226224.6|226074.6|226323.5|226173.5|226357.4|226207.4|226191.7|226041.7|696
1592588700000|2020-06-19 17:45:00|226314.4|226164.4|226290.1|226140.1|226508.8|226358.8|226240.9|226090.9|640
1592589000000|2020-06-19 17:50:00|226291.2|226141.2|226309.4|226159.4|226365.7|226215.7|226257.7|226107.7|659
1592589300000|2020-06-19 17:55:00|226307.2|226157.2|226536.9|226386.9|226602.5|226452.5|226258.1|226108.1|712
1592589600000|2020-06-19 18:00:00|226536.5|226386.5|226262.9|226112.9|226542.6|226392.6|226255.7|226105.7|775
1592589900000|2020-06-19 18:05:00|226264.6|226114.6|226454.5|226304.5|226537.4|226387.4|226226.4|226076.4|762
1592590200000|2020-06-19 18:10:00|226452.3|226302.3|226442.8|226292.8|226602|226452|226391.7|226241.7|745
1592590500000|2020-06-19 18:15:00|226443.2|226293.2|226558.4|226408.4|226582|226432|226336.8|226186.8|706
1592590800000|2020-06-19 18:20:00|226548.4|226398.4|226281.5|226131.5|226551.2|226401.2|226235.4|226085.4|730
1592591100000|2020-06-19 18:25:00|226281.3|226131.3|226473.1|226323.1|226521.4|226371.4|226204.8|226054.8|729
1592591400000|2020-06-19 18:30:00|226470|226320|226344.6|226194.6|226576|226426|226213.1|226063.1|749
1592591700000|2020-06-19 18:35:00|226340.8|226190.8|226259.5|226109.5|226368.7|226218.7|226221.4|226071.4|649
1592592000000|2020-06-19 18:40:00|226259.7|226109.7|226258.4|226108.4|226367.8|226217.8|226135|225985|637
1592592300000|2020-06-19 18:45:00|226259.6|226109.6|226162.2|226012.2|226327.3|226177.3|226145.7|225995.7|685
1592592600000|2020-06-19 18:50:00|226160.5|226010.5|226094.2|225944.2|226239|226089|226087.6|225937.6|675
1592592900000|2020-06-19 18:55:00|226094.7|225944.7|226100.2|225950.2|226268.5|226118.5|226088.3|225938.3|730
1592593200000|2020-06-19 19:00:00|226105.7|225955.7|226040.5|225890.5|226165.4|226015.4|226032.8|225882.8|658
1592593500000|2020-06-19 19:05:00|226040.1|225890.1|226106.1|225956.1|226106.1|225956.1|225969.4|225819.4|587
1592593800000|2020-06-19 19:10:00|226099.3|225949.3|226003.8|225853.8|226192.1|226042.1|225907.9|225757.9|700
1592594100000|2020-06-19 19:15:00|226004.8|225854.8|225862.4|225712.4|226014.9|225864.9|225747.5|225597.5|712
1592594400000|2020-06-19 19:20:00|225861.6|225711.6|225919.7|225769.7|225957.3|225807.3|225814.8|225664.8|665
1592594700000|2020-06-19 19:25:00|225919.3|225769.3|225797.2|225647.2|225996.3|225846.3|225691.4|225541.4|704
1592595000000|2020-06-19 19:30:00|225797.5|225647.5|225814.3|225664.3|225977.7|225827.7|225749.5|225599.5|672
1592595300000|2020-06-19 19:35:00|225814.6|225664.6|225926.7|225776.7|226028.5|225878.5|225813.5|225663.5|692
1592595600000|2020-06-19 19:40:00|225925.2|225775.2|225758.4|225608.4|225928.7|225778.7|225663.3|225513.3|654
1592595900000|2020-06-19 19:45:00|225759.7|225609.7|225962.3|225812.3|226027|225877|225757.5|225607.5|693
1592596200000|2020-06-19 19:50:00|225967.4|225817.4|225753.5|225603.5|225967.4|225817.4|225722.8|225572.8|755
1592596500000|2020-06-19 19:55:00|225745.4|225595.4|225953.5|225803.5|225956.7|225806.7|225687.2|225537.2|764
1592596800000|2020-06-19 20:00:00|225945.9|225795.9|225695.2|225545.2|226065.7|225902|225582.3|225432.3|676
1592597100000|2020-06-19 20:05:00|225689.7|225539.7|225682.5|225532.5|225898.4|225748.4|225657.8|225507.8|629
1592597400000|2020-06-19 20:10:00|225697.3|225547.3|225738.8|225588.8|225776.1|225626.1|225636.7|225486.7|639
1592597700000|2020-06-19 20:15:00|225739.3|225589.3|225744.8|225594.8|225804.8|225654.8|225718.4|225568.4|359
1592598000000|2020-06-19 20:20:00|225745|225595|226025.5|225875.5|226036.2|225886.2|225707.8|225557.8|469
1592598300000|2020-06-19 20:25:00|226025|225875|226032.7|225882.7|226099|225923|225930.3|225780.3|432
1592598600000|2020-06-19 20:30:00|226028.1|225878.1|226226.9|226076.9|226271|226085.9|226011.5|225861.5|574
1592598900000|2020-06-19 20:35:00|226227.2|226077.2|226122.1|225972.1|226229.7|226079.7|226089.6|225939.6|435
1592599200000|2020-06-19 20:40:00|226123|225973|226262.2|226112.2|226413.4|226173.8|226113.8|225907.4|437
1592599500000|2020-06-19 20:45:00|226271.1|226121.1|226343.5|226193.5|226518.6|226303.2|226233.2|226051.8|361
1592599800000|2020-06-19 20:50:00|226345.8|226195.8|226463.8|226313.8|226606.3|226326.4|226345.8|226195.8|283
1592600100000|2020-06-19 20:55:00|226460|226310|226590|226241|226608.9|226334.7|226360.7|226155.3|176
1592769600000|2020-06-21 20:00:00|226882|226488|226882|226488|226882|226488|226882|226488|1
1592769900000|2020-06-21 20:05:00|226599|226205|226599.5|226205.5|226599.5|226205.5|226598.6|226204.6|3
1592770200000|2020-06-21 20:10:00|226597|226203|226599.5|226205.5|226600.1|226206.1|226597|226203|5
1592770500000|2020-06-21 20:15:00|226599|226205|226621|226227|226633|226239|226421|226027|11
1592770800000|2020-06-21 20:20:00|226689.5|226295.5|226621|226227|226689.5|226295.5|226618.5|226224.5|18
1592771100000|2020-06-21 20:25:00|226633|226239|226621|226227|226689.5|226295.5|226618.5|226224.5|5
1592771400000|2020-06-21 20:30:00|226618.5|226224.5|226621|226227|226633|226239|226616|226222|16
1592771700000|2020-06-21 20:35:00|226633|226239|226618.5|226224.5|226689.5|226295.5|226618.5|226224.5|6
1592772000000|2020-06-21 20:40:00|226621|226227|226621|226227|226633|226239|226618.5|226224.5|7
1592772300000|2020-06-21 20:45:00|226618.5|226224.5|226621|226227|226633|226239|226618.5|226224.5|13
1592772600000|2020-06-21 20:50:00|226633|226239|226621|226227|226638|226244|226618.5|226224.5|15
1592772900000|2020-06-21 20:55:00|226633|226239|226689.5|226295.5|226689.5|226295.5|226621|226227|3
1592773200000|2020-06-21 21:00:00|226669|226275|226689.5|226295.5|226696|226302|226662|226268|15
1592773500000|2020-06-21 21:05:00|226662|226268|226611.2|226217.2|226689.5|226295.5|226601|226207|28
1592773800000|2020-06-21 21:10:00|226605.5|226211.5|226629|226235|226689.5|226295.5|226597|226203|36
1592774100000|2020-06-21 21:15:00|226689.5|226295.5|226597|226203|226689.5|226295.5|226597|226203|25
1592774400000|2020-06-21 21:20:00|226598.5|226204.5|226604.8|226210.8|226689.5|226295.5|226598.5|226204.5|14
1592774700000|2020-06-21 21:25:00|226602.7|226208.7|226610.5|226216.5|226689.5|226295.5|226602.7|226208.7|18
1592775000000|2020-06-21 21:30:00|226611.5|226217.5|226627.6|226233.6|226689.5|226295.5|226611|226217|27
1592775300000|2020-06-21 21:35:00|226638|226244|226597|226203|226689.6|226295.6|226323.5|225929.5|19
1592775600000|2020-06-21 21:40:00|226644.3|226250.3|226682.6|226288.6|226689.5|226295.5|226549.6|226155.6|27
1592775900000|2020-06-21 21:45:00|226658.5|226264.5|226617|226223|226689.5|226295.5|226587|226193|17
1592776200000|2020-06-21 21:50:00|226621|226227|227447|227053|227528.9|227134.9|226621|226227|97
1592776500000|2020-06-21 21:55:00|227348.8|226954.8|227348.8|226954.8|227447|227075|227348.8|226954.8|6
1592776800000|2020-06-21 22:00:00|227450.2|227056.2|227077|226683|227450.2|227056.2|226810.1|226416.1|341
1592777100000|2020-06-21 22:05:00|227076|226682|226977.2|226787.2|227287|226974.7|226868.5|226586.4|378
1592777400000|2020-06-21 22:10:00|227072.7|226717.3|227020.7|226830.7|227288|227044.2|226882.2|226583|193
1592777700000|2020-06-21 22:15:00|227045.5|226855.5|226838|226648|227146.5|226956.5|226833.1|226643.1|151
1592778000000|2020-06-21 22:20:00|226915.7|226725.7|226899.1|226709.1|227166|226804.7|226812.1|226622.1|192
1592778300000|2020-06-21 22:25:00|226894.9|226704.9|226776.6|226586.6|227118.5|226761.1|226774.5|226499.6|134
1592778600000|2020-06-21 22:30:00|226756.5|226566.5|226695.5|226505.5|226802.4|226604|226617.7|226391.3|114
1592778900000|2020-06-21 22:35:00|226694.8|226504.8|226733.2|226543.2|226782.2|226592.2|226682.1|226492.1|143
1592779200000|2020-06-21 22:40:00|226730.3|226540.3|226753.5|226563.5|226830.8|226589.5|226698.1|226441|77
1592779500000|2020-06-21 22:45:00|226754.2|226564.2|226755.4|226565.4|226899.5|226627.5|226659.5|226362.5|233
1592779800000|2020-06-21 22:50:00|226756.3|226566.3|226627.4|226437.4|226864.2|226620.2|226596.5|226406.5|176
1592780100000|2020-06-21 22:55:00|226628.2|226438.2|226502.3|226312.3|226659|226443.3|226383|226097.2|298
1592780400000|2020-06-21 23:00:00|226604|226210|226516.5|226326.5|226632.1|226333.5|226382.3|226161.2|173
1592780700000|2020-06-21 23:05:00|226515.6|226325.6|226516.3|226326.3|226619.5|226378.6|226485.5|226198.5|140
1592781000000|2020-06-21 23:10:00|226517.2|226327.2|226639.3|226449.3|226730.3|226454.5|226511.1|226253|230
1592781300000|2020-06-21 23:15:00|226636.5|226446.5|226833.5|226643.5|226902|226647.4|226622|226415.1|205
1592781600000|2020-06-21 23:20:00|226832.5|226642.5|226774.3|226584.3|226932.8|226740.5|226751|226554.9|199
1592781900000|2020-06-21 23:25:00|226772.5|226582.5|226856.2|226666.2|226964.5|226693.3|226772.5|226497.3|241
1592782200000|2020-06-21 23:30:00|226868.6|226678.6|226754.8|226564.8|226928.5|226738.5|226709|226428|215
1592782500000|2020-06-21 23:35:00|226767.5|226577.5|226703.4|226513.4|226789.5|226583.7|226653.4|226395.5|201
1592782800000|2020-06-21 23:40:00|226690.3|226500.3|226625.8|226435.8|226690.3|226500.3|226609.7|226419.7|207
1592783100000|2020-06-21 23:45:00|226625.3|226435.3|226625|226435|226665.5|226435.8|226460.1|226235.5|137
1592783400000|2020-06-21 23:50:00|226624.9|226434.9|226563.5|226373.5|226652|226438.9|226474.6|226186.5|207
1592783700000|2020-06-21 23:55:00|226564.5|226374.5|226663.7|226411.5|226750.7|226482.3|226463.1|226186.5|384
1592784000000|2020-06-22 00:00:00|226663.9|226413.5|226722|226572|226986.1|226754|226600.4|226400.2|503
1592784300000|2020-06-22 00:05:00|226722.2|226572.2|226462.2|226312.2|226748.9|226572.2|226453.1|226250.2|497
1592784600000|2020-06-22 00:10:00|226468.4|226318.4|226584.4|226434.4|226775.7|226542.7|226468.4|226282.2|425
1592784900000|2020-06-22 00:15:00|226579.5|226429.5|226337.9|226066.2|226590.4|226439.6|226211.6|225962.2|486
1592785200000|2020-06-22 00:20:00|226338.9|226067.4|226259.2|226109.2|226375.8|226165.4|226127.2|225961.2|425
1592785500000|2020-06-22 00:25:00|226259.9|226109.9|226267.7|226117.7|226538.1|226244.9|226120.3|225927.6|466
1592785800000|2020-06-22 00:30:00|226265.2|226115.2|226578.7|226303.6|226597.7|226372|226183.1|226033.1|509
1592786100000|2020-06-22 00:35:00|226517.4|226367.4|226484|226334|226636.9|226431.5|226416.1|226210|502
1592786400000|2020-06-22 00:40:00|226499.5|226349.5|226253.6|226103.6|226557.9|226386.3|226197.1|225993.7|502
1592786700000|2020-06-22 00:45:00|226257.8|226107.8|226247.8|226097.8|226305|226113.2|226052.4|225902.4|507
1592787000000|2020-06-22 00:50:00|226246.7|226096.7|226543.6|226393.6|226592.7|226393.6|226128.5|225949.1|465
1592787300000|2020-06-22 00:55:00|226550.7|226400.7|226334.6|226184.6|226594.6|226444.6|226249.7|226055.9|469
1592787600000|2020-06-22 01:00:00|226322.8|226172.8|225976.2|225826.2|226394.4|226192.4|225925.5|225775.5|507
1592787900000|2020-06-22 01:05:00|225972.5|225822.5|225986|225836|226035.8|225885.8|225918.1|225768.1|512
1592788200000|2020-06-22 01:10:00|225992.7|225842.7|225590|225440|226004|225847.7|225581.6|225431.6|511
1592788500000|2020-06-22 01:15:00|225588.1|225438.1|225657.4|225507.4|225778.5|225601.1|225565.1|225408|458
1592788800000|2020-06-22 01:20:00|225661.8|225511.8|225524.5|225374.5|225770.5|225601|225524|225374|402
1592789100000|2020-06-22 01:25:00|225530.6|225380.6|225806.1|225539.8|225869|225634.6|225526.3|225376.3|396
1592789400000|2020-06-22 01:30:00|225806.3|225539.9|225723.2|225573.2|226030.5|225823.7|225669.8|225455.3|477
1592789700000|2020-06-22 01:35:00|225723.1|225573.1|225603.1|225453.1|225785|225594.4|225506.7|225346.1|448
1592790000000|2020-06-22 01:40:00|225600.1|225450.1|225495.6|225345.6|225603|225450.1|225495.5|225345.5|400
1592790300000|2020-06-22 01:45:00|225489.9|225339.9|225579.8|225429.8|225658.4|225496|225481.7|225330.8|431
1592790600000|2020-06-22 01:50:00|225582.3|225432.3|225675.2|225525.2|225792|225533.4|225473.4|225305.2|407
1592790900000|2020-06-22 01:55:00|225676.7|225526.7|225750.9|225600.9|225784.2|225634.2|225587.4|225412|390
1592791200000|2020-06-22 02:00:00|225747.3|225597.3|225671.5|225521.5|225786.8|225636.8|225618.1|225423.5|433
1592791500000|2020-06-22 02:05:00|225674.2|225524.2|225535.2|225385.2|225730.5|225580.5|225529.1|225349.3|402
1592791800000|2020-06-22 02:10:00|225535.4|225385.4|225493.9|225343.9|225606|225412|225418.3|225268.3|372
1592792100000|2020-06-22 02:15:00|225495.1|225345.1|225561.2|225411.2|225623.8|225473.8|225471.6|225279|457
1592792400000|2020-06-22 02:20:00|225559.9|225409.9|225648.5|225498.5|225679.1|225529.1|225553.1|225403.1|382
1592792700000|2020-06-22 02:25:00|225655.4|225505.4|225533.1|225383.1|225659.3|225509.3|225518.8|225368.8|463
1592793000000|2020-06-22 02:30:00|225529.4|225379.4|225561.3|225411.3|225670.9|225480.3|225521.7|225371.7|413
1592793300000|2020-06-22 02:35:00|225561|225411|225385.5|225235.5|225647|225444.3|225370.4|225220.4|416
1592793600000|2020-06-22 02:40:00|225386.6|225236.6|225651.5|225501.5|225716.6|225521.5|225379.9|225229.9|401
1592793900000|2020-06-22 02:45:00|225649|225499|225667.7|225517.7|225760|225561.7|225614.1|225427|391
1592794200000|2020-06-22 02:50:00|225655.9|225505.9|225667.9|225517.9|225765|225564.3|225561.8|225411.8|401
1592794500000|2020-06-22 02:55:00|225670.7|225520.7|225642.3|225492.3|225721.3|225571.3|225596.4|225439.7|429
1592794800000|2020-06-22 03:00:00|225643|225493|225841.2|225691.2|225900.8|225720.9|225638.5|225456.6|390
1592795100000|2020-06-22 03:05:00|225865.8|225715.8|225857.9|225707.9|225929.1|225779.1|225796.4|225612.5|269
1592795400000|2020-06-22 03:10:00|225857.8|225707.8|225773.6|225623.6|225915.2|225727.5|225735|225566|358
1592795700000|2020-06-22 03:15:00|225768.1|225618.1|225778.3|225628.3|225887|225658.7|225716.2|225528.8|436
1592796000000|2020-06-22 03:20:00|225761.8|225611.8|225590.5|225440.5|225852.8|225649.7|225580.7|225389.5|422
1592796300000|2020-06-22 03:25:00|225570.7|225420.7|225576.7|225325|225686.2|225480.1|225471|225319.3|440
1592796600000|2020-06-22 03:30:00|225529.6|225379.6|225435.9|225285.9|225582.9|225391.7|225370.4|225220.4|405
1592796900000|2020-06-22 03:35:00|225435.4|225285.4|225542.6|225392.6|225646|225459.2|225414.1|225264.1|373
1592797200000|2020-06-22 03:40:00|225522.2|225372.2|225563.9|225413.9|225572.7|225422.7|225466.6|225316.6|342
1592797500000|2020-06-22 03:45:00|225564.1|225414.1|225579.2|225429.2|225605.1|225455.1|225542|225392|333
1592797800000|2020-06-22 03:50:00|225580.4|225430.4|225622.9|225472.9|225746.7|225531.4|225567.8|225417.8|371
1592798100000|2020-06-22 03:55:00|225629.4|225479.4|225694.5|225544.5|225782|225605.9|225606.9|225456.9|336
1592798400000|2020-06-22 04:00:00|225698.6|225548.6|225545|225395|225700.1|225550.1|225507.2|225357.2|387
1592798700000|2020-06-22 04:05:00|225545.3|225395.3|225531.6|225381.6|225604.5|225454.5|225511.1|225361.1|329
1592799000000|2020-06-22 04:10:00|225531.7|225381.7|225486.4|225336.4|225531.7|225381.7|225460.3|225310.3|342
1592799300000|2020-06-22 04:15:00|225488.2|225338.2|225426.2|225276.2|225494.8|225344.8|225421.7|225271.7|330
1592799600000|2020-06-22 04:20:00|225420.1|225270.1|225419.1|225269.1|225446.1|225296.1|225358.6|225208.6|339
1592799900000|2020-06-22 04:25:00|225418.2|225268.2|225367|225217|225455.2|225305.2|225328.4|225178.4|316
1592800200000|2020-06-22 04:30:00|225355.9|225205.9|225343|225193|225367.9|225217.9|225187.8|225037.8|383
1592800500000|2020-06-22 04:35:00|225344.4|225194.4|225335.4|225185.4|225363.2|225213.2|225314|225164|368
1592800800000|2020-06-22 04:40:00|225333.3|225183.3|225445.1|225295.1|225489.5|225339.5|225321.3|225171.3|345
1592801100000|2020-06-22 04:45:00|225443.6|225293.6|225504.8|225354.8|225584|225434|225419.9|225269.9|370
1592801400000|2020-06-22 04:50:00|225499.2|225349.2|225497|225347|225501.7|225351.7|225398.2|225248.2|353
1592801700000|2020-06-22 04:55:00|225495.9|225345.9|225485.6|225335.6|225504.6|225354.6|225463.2|225313.2|298
1592802000000|2020-06-22 05:00:00|225489.4|225339.4|225404.7|225254.7|225527.8|225377.8|225403.5|225253.5|317
1592802300000|2020-06-22 05:05:00|225407.3|225257.3|225569.6|225419.6|225581.1|225431.1|225370.6|225220.6|348
1592802600000|2020-06-22 05:10:00|225569.7|225419.7|225596.5|225446.5|225627.5|225477.5|225501.3|225351.3|423
1592802900000|2020-06-22 05:15:00|225619.4|225469.4|225411.3|225261.3|225619.4|225469.4|225402.5|225252.5|337
1592803200000|2020-06-22 05:20:00|225410.9|225260.9|225354.2|225204.2|225410.9|225260.9|225303.8|225153.8|310
1592803500000|2020-06-22 05:25:00|225355.1|225205.1|225303.7|225153.7|225387|225205.1|225186.9|225036.9|379
1592803800000|2020-06-22 05:30:00|225300.8|225150.8|225718.7|225369.7|226011.9|225662.9|225300.6|225150.6|503
1592804100000|2020-06-22 05:35:00|225718|225369|225753.5|225404.5|225913|225564|225466|225117|319
1592804400000|2020-06-22 05:40:00|225757.7|225408.7|225671.8|225402.6|225909|225560|225531.5|225182.5|330
1592804700000|2020-06-22 05:45:00|225686.2|225397.9|225593.5|225443.5|225728.7|225468.3|225523.8|225281.3|449
1592805000000|2020-06-22 05:50:00|225591.8|225441.8|225748.1|225598.1|225814.1|225651.1|225561.3|225376.9|394
1592805300000|2020-06-22 05:55:00|225751.2|225601.2|225819.1|225669.1|225896.4|225746.4|225726.6|225576.6|442
1592805600000|2020-06-22 06:00:00|225823.1|225673.1|226150.7|226000.7|226198.3|226020.5|225823.1|225673.1|585
1592805900000|2020-06-22 06:05:00|226155.1|226005.1|225950.5|225800.5|226186.4|226025.1|225933.3|225740.9|485
1592806200000|2020-06-22 06:10:00|225955.7|225805.7|225847.7|225697.7|225959.8|225805.7|225812.2|225609.2|444
1592806500000|2020-06-22 06:15:00|225851.1|225701.1|225924.9|225774.9|226039.6|225843.3|225848.7|225698.7|471
1592806800000|2020-06-22 06:20:00|225929.5|225779.5|225905.6|225755.6|225986.9|225836.9|225741.3|225587.8|474
1592807100000|2020-06-22 06:25:00|225908.6|225758.6|225739.2|225589.2|225911.3|225761.3|225706.7|225556.7|549
1592807400000|2020-06-22 06:30:00|225742.3|225592.3|225949.2|225799.2|226019.7|225820.2|225742.3|225592.3|524
1592807700000|2020-06-22 06:35:00|225950.7|225800.7|225969.6|225819.6|225998.5|225848.5|225916.5|225766.5|460
1592808000000|2020-06-22 06:40:00|225964.6|225814.6|226028.8|225878.8|226062.2|225912.2|225951.3|225801.3|565
1592808300000|2020-06-22 06:45:00|226028.3|225878.3|226016.2|225866.2|226053.9|225903.9|225926|225776|598
1592808600000|2020-06-22 06:50:00|226015.8|225865.8|225834.4|225684.4|226021.8|225871.8|225832.1|225682.1|601
1592808900000|2020-06-22 06:55:00|225837.8|225687.8|225788.6|225638.6|225848.1|225698.1|225512.6|225362.6|609
1592809200000|2020-06-22 07:00:00|225788.8|225638.8|226077.9|225927.9|226128.6|225978.6|225669.7|225519.7|689
1592809500000|2020-06-22 07:05:00|226055.6|225905.6|226154.5|226004.5|226230.6|226080.6|225982.5|225832.5|691
1592809800000|2020-06-22 07:10:00|226156.5|226006.5|225950.8|225800.8|226232.9|226082.9|225849.1|225699.1|674
1592810100000|2020-06-22 07:15:00|225945.6|225795.6|225946.3|225796.3|226125.5|225975.5|225918.7|225768.7|594
1592810400000|2020-06-22 07:20:00|225948|225798|226125.1|225975.1|226169.4|226019.4|225889.4|225739.4|686
1592810700000|2020-06-22 07:25:00|226149.5|225999.5|225651.9|225501.9|226154.6|226004.6|225633.9|225483.9|711
1592811000000|2020-06-22 07:30:00|225649.6|225499.6|225397.1|225247.1|225746.2|225596.2|225369.6|225219.6|711
1592811300000|2020-06-22 07:35:00|225392.4|225242.4|225578.6|225428.6|225595.2|225445.2|225388.7|225238.7|606
1592811600000|2020-06-22 07:40:00|225578.5|225428.5|225574|225424|225590.9|225440.9|225390.3|225240.3|627
1592811900000|2020-06-22 07:45:00|225569.6|225419.6|225383|225233|225631.9|225481.9|225350.3|225200.3|561
1592812200000|2020-06-22 07:50:00|225385.4|225235.4|225363.6|225213.6|225396.5|225246.5|225106.9|224956.9|599
1592812500000|2020-06-22 07:55:00|225365.4|225215.4|225387|225237|225412.9|225262.9|225150.5|225000.5|610
1592812800000|2020-06-22 08:00:00|225379.5|225229.5|225199.6|225049.6|225448.6|225298.6|225160.9|225010.9|586
1592813100000|2020-06-22 08:05:00|225199.4|225049.4|225114.5|224964.5|225205.7|225055.7|224943.6|224793.6|612
1592813400000|2020-06-22 08:10:00|225110.6|224960.6|225439.5|225289.5|225443.2|225293.2|225083.5|224933.5|586
1592813700000|2020-06-22 08:15:00|225441.8|225291.8|225421|225271|225485|225335|225308.7|225158.7|631
1592814000000|2020-06-22 08:20:00|225422|225272|225488.1|225338.1|225500.8|225350.8|225338.7|225188.7|581
1592814300000|2020-06-22 08:25:00|225485.6|225335.6|225462.2|225312.2|225544.5|225394.5|225400.4|225250.4|571
1592814600000|2020-06-22 08:30:00|225451.2|225301.2|225411.7|225261.7|225516.6|225366.6|225376.9|225226.9|611
1592814900000|2020-06-22 08:35:00|225410.1|225260.1|225397|225247|225455.1|225305.1|225330.6|225180.6|577
1592815200000|2020-06-22 08:40:00|225397.4|225247.4|225166.1|225016.1|225398|225248|225166.1|225016.1|521
1592815500000|2020-06-22 08:45:00|225165.8|225015.8|225143.7|224993.7|225233.5|225083.5|225111|224961|544
1592815800000|2020-06-22 08:50:00|225140|224990|225140.3|224990.3|225165.8|225015.8|225083.9|224933.9|536
1592816100000|2020-06-22 08:55:00|225139.8|224989.8|225065.2|224915.2|225288|225138|225065.2|224915.2|574
1592816400000|2020-06-22 09:00:00|225059.9|224909.9|224960.2|224810.2|225084.6|224934.6|224919|224769|615
1592816700000|2020-06-22 09:05:00|224960.9|224810.9|224944.9|224794.9|225060|224910|224937.5|224787.5|589
1592817000000|2020-06-22 09:10:00|224945.3|224795.3|224925|224775|225031|224881|224912|224762|606
1592817300000|2020-06-22 09:15:00|224926.4|224776.4|224981|224831|224989.2|224839.2|224899.4|224749.4|458
1592817600000|2020-06-22 09:20:00|224981.7|224831.7|224864.3|224714.3|224986.5|224836.5|224820.7|224670.7|542
1592817900000|2020-06-22 09:25:00|224869|224719|224867.9|224717.9|225051.1|224901.1|224835.6|224685.6|569
1592818200000|2020-06-22 09:30:00|224871.5|224721.5|225172.6|225022.6|225189.1|225039.1|224869.5|224719.5|639
1592818500000|2020-06-22 09:35:00|225165.9|225015.9|225160|225010|225201.4|225051.4|225001.7|224851.7|611
1592818800000|2020-06-22 09:40:00|225160.2|225010.2|225210.5|225060.5|225260.8|225110.8|225099.3|224949.3|535
1592819100000|2020-06-22 09:45:00|225204.1|225054.1|225070.9|224920.9|225208.9|225058.9|225014.4|224864.4|603
1592819400000|2020-06-22 09:50:00|225066.3|224916.3|225219.6|225069.6|225224.9|225074.9|225027.8|224877.8|556
1592819700000|2020-06-22 09:55:00|225220|225070|225270.4|225120.4|225383.3|225233.3|225187.6|225037.6|539
1592820000000|2020-06-22 10:00:00|225270.6|225120.6|225268.6|225118.6|225448.5|225298.5|225256.3|225106.3|504
1592820300000|2020-06-22 10:05:00|225267.2|225117.2|225224.7|225074.7|225279|225129|225166.8|225016.8|531
1592820600000|2020-06-22 10:10:00|225223.8|225073.8|225407.8|225257.8|225455.2|225305.2|225221.9|225071.9|497
1592820900000|2020-06-22 10:15:00|225408.5|225258.5|225580.4|225430.4|225594.8|225444.8|225330.7|225180.7|546
1592821200000|2020-06-22 10:20:00|225578.4|225428.4|225534.3|225384.3|225615.3|225465.3|225485.5|225335.5|558
1592821500000|2020-06-22 10:25:00|225532.9|225382.9|225676.1|225526.1|225734.4|225584.4|225509.4|225359.4|545
1592821800000|2020-06-22 10:30:00|225673.2|225523.2|225537.8|225387.8|225684.1|225534.1|225459.2|225309.2|558
1592822100000|2020-06-22 10:35:00|225522.2|225372.2|225552.7|225402.7|225572|225422|225426.8|225276.8|509
1592822400000|2020-06-22 10:40:00|225552.8|225402.8|225354.2|225204.2|225565.3|225415.3|225339.9|225189.9|521
1592822700000|2020-06-22 10:45:00|225353.3|225203.3|225449.1|225299.1|225502.2|225352.2|225314.4|225164.4|589
1592823000000|2020-06-22 10:50:00|225449.6|225299.6|225485.7|225335.7|225518.8|225368.8|225319.7|225169.7|650
1592823300000|2020-06-22 10:55:00|225479.8|225329.8|225495.3|225345.3|225551.5|225401.5|225428.2|225278.2|638
1592823600000|2020-06-22 11:00:00|225501.6|225351.6|225796|225646|225803.9|225653.9|225463.7|225313.7|549
1592823900000|2020-06-22 11:05:00|225795.1|225645.1|225742.1|225592.1|225864.7|225714.7|225738.9|225588.9|599
1592824200000|2020-06-22 11:10:00|225742.5|225592.5|225755|225605|225775.9|225625.9|225641.6|225491.6|616
1592824500000|2020-06-22 11:15:00|225754.9|225604.9|225820.4|225670.4|225833.3|225683.3|225685.1|225535.1|551
1592824800000|2020-06-22 11:20:00|225817.4|225667.4|225853.7|225703.7|225930.2|225780.2|225780.5|225630.5|464
1592825100000|2020-06-22 11:25:00|225875|225725|225928.6|225778.6|225961.2|225811.2|225846.2|225696.2|587
1592825400000|2020-06-22 11:30:00|225932.3|225782.3|225805.1|225655.1|226016.8|225866.8|225803.9|225653.9|565
1592825700000|2020-06-22 11:35:00|225807.2|225657.2|225736.3|225586.3|225966|225816|225733.1|225583.1|545
1592826000000|2020-06-22 11:40:00|225736|225586|225782.1|225632.1|225816.5|225666.5|225636.6|225486.6|616
1592826300000|2020-06-22 11:45:00|225781.2|225631.2|225448.6|225298.6|225784.3|225634.3|225446.5|225296.5|603
1592826600000|2020-06-22 11:50:00|225448.3|225298.3|225265.4|225115.4|225451.8|225301.8|225195.1|225045.1|517
1592826900000|2020-06-22 11:55:00|225265.7|225115.7|225106.7|224956.7|225342.5|225192.5|225068.2|224918.2|534
1592827200000|2020-06-22 12:00:00|225103.3|224953.3|225005.8|224855.8|225124.7|224974.7|224926.1|224776.1|656
1592827500000|2020-06-22 12:05:00|225004.9|224854.9|225009.8|224859.8|225017.3|224867.3|224887.6|224737.6|597
1592827800000|2020-06-22 12:10:00|225011.1|224861.1|225091.5|224941.5|225122.3|224972.3|224939.7|224789.7|666
1592828100000|2020-06-22 12:15:00|225091.1|224941.1|224967.8|224817.8|225098.9|224948.9|224911.5|224761.5|665
1592828400000|2020-06-22 12:20:00|224968.9|224818.9|224827.3|224677.3|225041.8|224891.8|224811.7|224661.7|664
1592828700000|2020-06-22 12:25:00|224829|224679|225136.4|224986.4|225227.9|225077.9|224827.2|224677.2|627
1592829000000|2020-06-22 12:30:00|225147.5|224997.5|224852.2|224702.2|225152.1|225002.1|224845.9|224695.9|569
1592829300000|2020-06-22 12:35:00|224849.1|224699.1|224809.5|224659.5|224851.8|224701.8|224697|224547|538
1592829600000|2020-06-22 12:40:00|224798.4|224648.4|224705.4|224555.4|224923.7|224773.7|224660.2|224510.2|598
1592829900000|2020-06-22 12:45:00|224704.1|224554.1|224411.2|224261.2|224711.5|224561.5|224402.9|224252.9|631
1592830200000|2020-06-22 12:50:00|224410.6|224260.6|224473.7|224323.7|224544.3|224394.3|224334.1|224184.1|577
1592830500000|2020-06-22 12:55:00|224473.6|224323.6|224285|224135|224474.8|224324.8|224112.8|223962.8|639
1592830800000|2020-06-22 13:00:00|224285.4|224135.4|224183.5|224033.5|224345.2|224195.2|224007.9|223857.9|657
1592831100000|2020-06-22 13:05:00|224191.4|224041.4|223847.2|223697.2|224195.3|224045.3|223841.7|223691.7|646
1592831400000|2020-06-22 13:10:00|223843.2|223693.2|223984.8|223834.8|223984.8|223834.8|223610.5|223460.5|638
1592831700000|2020-06-22 13:15:00|223983.7|223833.7|224176.3|224026.3|224326.7|224176.7|223980.7|223830.7|618
1592832000000|2020-06-22 13:20:00|224177.5|224027.5|224098.9|223948.9|224193.7|224043.7|224025.2|223875.2|633
1592832300000|2020-06-22 13:25:00|224098.7|223948.7|224007.6|223857.6|224119.1|223969.1|223998.6|223848.6|572
1592832600000|2020-06-22 13:30:00|224007.9|223857.9|224320.4|224170.4|224420.4|224270.4|223989.1|223839.1|773
1592832900000|2020-06-22 13:35:00|224320|224170|224204.6|224054.6|224372.8|224222.8|224004.6|223854.6|753
1592833200000|2020-06-22 13:40:00|224208|224058|224164.6|224014.6|224373.2|224223.2|224122.1|223972.1|750
1592833500000|2020-06-22 13:45:00|224161.7|224011.7|223604|223454|224207.1|224057.1|223604|223454|762
1592833800000|2020-06-22 13:50:00|223605.2|223455.2|223398.3|223248.3|223915.2|223765.2|223299.9|223149.9|884
1592834100000|2020-06-22 13:55:00|223395.6|223245.6|223229.6|223079.6|223454.4|223304.4|223100.4|222950.4|950
1592834400000|2020-06-22 14:00:00|223228.2|223078.2|223423.7|223273.7|223438.9|223288.9|223199.5|223049.5|1014
1592834700000|2020-06-22 14:05:00|223424|223274|223397.2|223247.2|223472.6|223322.6|223367.8|223217.8|870
1592835000000|2020-06-22 14:10:00|223400.5|223250.5|223437.4|223287.4|223564.4|223414.4|223352.2|223202.2|871
1592835300000|2020-06-22 14:15:00|223434.3|223284.3|223647.4|223497.4|223748.1|223598.1|223403.9|223253.9|900
1592835600000|2020-06-22 14:20:00|223647.7|223497.7|223316.8|223166.8|223647.7|223497.7|223303|223153|857
1592835900000|2020-06-22 14:25:00|223320.3|223170.3|223550.8|223400.8|223557.9|223407.9|223308.8|223158.8|877
1592836200000|2020-06-22 14:30:00|223522|223372|223724.3|223574.3|223726.9|223576.9|223412.1|223262.1|816
1592836500000|2020-06-22 14:35:00|223723.6|223573.6|223699.4|223549.4|223843.5|223693.5|223619.2|223469.2|775
1592836800000|2020-06-22 14:40:00|223697.2|223547.2|223741.3|223591.3|223893.4|223743.4|223675.7|223525.7|832
1592837100000|2020-06-22 14:45:00|223741.5|223591.5|223970.5|223820.5|224004.4|223854.4|223574.9|223424.9|872
1592837400000|2020-06-22 14:50:00|223970.4|223820.4|224072.9|223922.9|224191.1|224041.1|223970.4|223820.4|847
1592837700000|2020-06-22 14:55:00|224074.2|223924.2|224542.5|224392.5|224577.5|224427.5|224057.5|223907.5|992
1592838000000|2020-06-22 15:00:00|224541|224391|224555.8|224405.8|224614|224464|224476.5|224326.5|839
1592838300000|2020-06-22 15:05:00|224555.7|224405.7|224424.4|224274.4|224555.8|224405.8|224352.8|224202.8|753
1592838600000|2020-06-22 15:10:00|224427.6|224277.6|224490.3|224340.3|224516|224366|224362.6|224212.6|771
1592838900000|2020-06-22 15:15:00|224489|224339|224456.7|224306.7|224526.4|224376.4|224306.8|224156.8|835
1592839200000|2020-06-22 15:20:00|224455.4|224305.4|224387.6|224237.6|224486.6|224336.6|224376.3|224226.3|732
1592839500000|2020-06-22 15:25:00|224388.5|224238.5|224526|224376|224551.2|224401.2|224387.4|224237.4|751
1592839800000|2020-06-22 15:30:00|224522.9|224372.9|224773.3|224623.3|224800.1|224650.1|224519.4|224369.4|818
1592840100000|2020-06-22 15:35:00|224769|224619|224645.9|224495.9|224808.8|224658.8|224641.6|224491.6|823
1592840400000|2020-06-22 15:40:00|224647.5|224497.5|224632.4|224482.4|224724.4|224574.4|224604|224454|743
1592840700000|2020-06-22 15:45:00|224633.2|224483.2|224498|224348|224648.5|224498.5|224488.7|224338.7|764
1592841000000|2020-06-22 15:50:00|224499.5|224349.5|224678.9|224528.9|224740.2|224590.2|224446|224296|838
1592841300000|2020-06-22 15:55:00|224679.8|224529.8|224694.2|224544.2|224841.3|224691.3|224607.5|224457.5|807
1592841600000|2020-06-22 16:00:00|224693.1|224543.1|224523.5|224373.5|224693.1|224543.1|224437.1|224287.1|827
1592841900000|2020-06-22 16:05:00|224517.9|224367.9|224473.4|224323.4|224653.2|224503.2|224360.3|224210.3|732
1592842200000|2020-06-22 16:10:00|224463.4|224313.4|224496.6|224346.6|224693.2|224543.2|224430.7|224280.7|748
1592842500000|2020-06-22 16:15:00|224495.5|224345.5|224406|224256|224530.4|224380.4|224367.9|224217.9|706
1592842800000|2020-06-22 16:20:00|224394|224244|224621.2|224471.2|224712.9|224562.9|224392|224242|757
1592843100000|2020-06-22 16:25:00|224621.9|224471.9|224651.8|224501.8|224704.3|224554.3|224604.9|224454.9|801
1592843400000|2020-06-22 16:30:00|224651.6|224501.6|224607|224457|224674.9|224524.9|224492.7|224342.7|699
1592843700000|2020-06-22 16:35:00|224607.4|224457.4|224673.3|224523.3|224682.8|224532.8|224606.9|224456.9|537
1592844000000|2020-06-22 16:40:00|224673.1|224523.1|224391.8|224241.8|224684.9|224534.9|224372.2|224222.2|670
1592844300000|2020-06-22 16:45:00|224393.5|224243.5|224159.2|224009.2|224449.1|224299.1|224011.1|223861.1|805
1592844600000|2020-06-22 16:50:00|224160.2|224010.2|224044|223894|224160.2|224010.2|223932.7|223782.7|791
1592844900000|2020-06-22 16:55:00|224043|223893|223906|223756|224075.2|223925.2|223882.8|223732.8|672
1592845200000|2020-06-22 17:00:00|223907.4|223757.4|223907.5|223757.5|224051.7|223901.7|223845|223695|788
1592845500000|2020-06-22 17:05:00|223906|223756|223957.1|223807.1|224123.4|223973.4|223903.9|223753.9|823
1592845800000|2020-06-22 17:10:00|223955.8|223805.8|223914.7|223764.7|223986.2|223836.2|223842.3|223692.3|741
1592846100000|2020-06-22 17:15:00|223914.9|223764.9|224105.3|223955.3|224152.3|224002.3|223816|223666|779
1592846400000|2020-06-22 17:20:00|224106.7|223956.7|224092.6|223942.6|224170.7|224020.7|224022.4|223872.4|777
1592846700000|2020-06-22 17:25:00|224097.2|223947.2|224211.6|224061.6|224215.9|224065.9|224038.1|223888.1|680
1592847000000|2020-06-22 17:30:00|224211.8|224061.8|224295.3|224145.3|224341.3|224191.3|224209.5|224059.5|805
1592847300000|2020-06-22 17:35:00|224295.8|224145.8|224443.2|224293.2|224557.3|224407.3|224253.3|224103.3|781
1592847600000|2020-06-22 17:40:00|224443.1|224293.1|224518.5|224368.5|224690.5|224540.5|224377.8|224227.8|941
1592847900000|2020-06-22 17:45:00|224518.3|224368.3|224424|224274|224561.4|224411.4|224348.3|224198.3|768
1592848200000|2020-06-22 17:50:00|224423.9|224273.9|224292.3|224142.3|224430.5|224280.5|224230.3|224080.3|712
1592848500000|2020-06-22 17:55:00|224295.9|224145.9|224514.7|224364.7|224521.9|224371.9|224264|224114|749
1592848800000|2020-06-22 18:00:00|224515.4|224365.4|224718.2|224568.2|224797.4|224647.4|224456.1|224306.1|905
1592849100000|2020-06-22 18:05:00|224717.2|224567.2|224659.4|224509.4|224853.7|224703.7|224628|224478|797
1592849400000|2020-06-22 18:10:00|224660|224510|224815.6|224665.6|224815.7|224665.7|224658.5|224508.5|733
1592849700000|2020-06-22 18:15:00|224814.8|224664.8|224839.2|224689.2|224894.7|224744.7|224807|224657|711
1592850000000|2020-06-22 18:20:00|224840.5|224690.5|224559.6|224409.6|224840.9|224690.9|224533.6|224383.6|754
1592850300000|2020-06-22 18:25:00|224559.4|224409.4|224584.9|224434.9|224585.1|224435.1|224414.7|224264.7|706
1592850600000|2020-06-22 18:30:00|224579.4|224429.4|224510.3|224360.3|224702.7|224552.7|224500.1|224350.1|717
1592850900000|2020-06-22 18:35:00|224506.8|224356.8|224381.5|224231.5|224506.8|224356.8|224320.3|224170.3|722
1592851200000|2020-06-22 18:40:00|224381.1|224231.1|224430.1|224280.1|224461.9|224311.9|224361.7|224211.7|602
1592851500000|2020-06-22 18:45:00|224431.9|224281.9|224684|224534|224684|224534|224361.7|224211.7|624
1592851800000|2020-06-22 18:50:00|224684.1|224534.1|224674.8|224524.8|224747.9|224597.9|224644.1|224494.1|735
1592852100000|2020-06-22 18:55:00|224676|224526|224657.5|224507.5|224788.8|224638.8|224588.9|224438.9|746
1592852400000|2020-06-22 19:00:00|224658.3|224508.3|224732|224582|224752.7|224602.7|224549|224399|842
1592852700000|2020-06-22 19:05:00|224732.9|224582.9|224584.4|224434.4|224774.8|224624.8|224564.3|224414.3|734
1592853000000|2020-06-22 19:10:00|224586.1|224436.1|224882.7|224732.7|224901.6|224751.6|224497.2|224347.2|807
1592853300000|2020-06-22 19:15:00|224880.4|224730.4|224912|224762|224991.4|224841.4|224718.7|224568.7|958
1592853600000|2020-06-22 19:20:00|224916.5|224766.5|225069.1|224919.1|225069.1|224919.1|224890.3|224740.3|852
1592853900000|2020-06-22 19:25:00|225062.5|224912.5|224990.5|224840.5|225162.1|225012.1|224972.6|224822.6|922
1592854200000|2020-06-22 19:30:00|224997.4|224847.4|224961.2|224811.2|225081.6|224931.6|224920.7|224770.7|839
1592854500000|2020-06-22 19:35:00|224961.1|224811.1|225131.3|224981.3|225214.1|225064.1|224946.8|224796.8|836
1592854800000|2020-06-22 19:40:00|225130|224980|224863.5|224713.5|225273.1|225123.1|224848.6|224698.6|875
1592855100000|2020-06-22 19:45:00|224860.9|224710.9|224858.9|224708.9|224930.7|224780.7|224775.5|224625.5|937
1592855400000|2020-06-22 19:50:00|224856.1|224706.1|224847.2|224697.2|224956.4|224806.4|224808.8|224658.8|860
1592855700000|2020-06-22 19:55:00|224846.8|224696.8|225042.2|224892.2|225056.4|224906.4|224837.1|224687.1|890
1592856000000|2020-06-22 20:00:00|225041.9|224891.9|225173.1|225023.1|225250.2|225100.2|224947.2|224797.2|700
1592856300000|2020-06-22 20:05:00|225173.4|225023.4|225242.4|225092.4|225244.4|225094.4|225114.9|224964.9|643
1592856600000|2020-06-22 20:10:00|225237.2|225087.2|225167.7|225017.7|225258.6|225108.6|225167.7|225017.7|566
1592856900000|2020-06-22 20:15:00|225175.9|225025.9|225140.7|224990.7|225197.2|225047.2|225129.4|224979.4|368
1592857200000|2020-06-22 20:20:00|225145.8|224995.8|225127.8|224977.8|225146|224996|225097.3|224947.3|536
1592857500000|2020-06-22 20:25:00|225125.1|224975.1|225021.6|224871.6|225128.6|224978.6|225006.8|224856.8|428
1592857800000|2020-06-22 20:30:00|225021.4|224871.4|225029.1|224879.1|225035.6|224885.6|224982.9|224832.9|488
1592858100000|2020-06-22 20:35:00|225029.5|224879.5|225178.4|225028.4|225204.8|225054.8|224993.5|224843.5|392
1592858400000|2020-06-22 20:40:00|225178.5|225028.5|225123.3|224973.3|225194.8|225044.8|225116.5|224966.5|442
1592858700000|2020-06-22 20:45:00|225134.8|224984.8|225106.4|224956.4|225143.3|224993.3|224986|224836|514
1592859000000|2020-06-22 20:50:00|225109.2|224959.2|225059|224909|225146.6|224996.6|225039.9|224889.9|304
1592859300000|2020-06-22 20:55:00|225060.4|224910.4|225256.4|224907.4|225456.3|225107.3|225040.1|224843.2|596
1592859600000|2020-06-22 21:00:00|225257|224908|225217.7|224868.7|225270.6|224921.6|225217.7|224868.7|76
1592859900000|2020-06-22 21:05:00|225233.5|224884.5|225204.2|224855.2|225340.4|225190.4|225180|224831|79
1592860200000|2020-06-22 21:10:00|225326.2|224977.2|225274|225224|225407.4|225257.4|225166.5|224817.5|80
1592860500000|2020-06-22 21:15:00|225413|225263|225239.6|224890.6|225414.5|225264.5|225179.5|224830.5|43
1592860800000|2020-06-22 21:20:00|225191.3|224842.3|225318.7|224969.7|225412.8|225253.3|225175.9|224826.9|80
1592861100000|2020-06-22 21:25:00|225378.8|225087.7|225343.4|224994.4|225451.9|225251.8|225184.5|224835.5|135
1592861400000|2020-06-22 21:30:00|225293.2|224944.2|225304.6|224955.6|225443.6|225118.2|225131.2|224782.2|263
1592861700000|2020-06-22 21:35:00|225263.3|224914.3|225258.5|224909.5|225400|225250|225184.5|224835.5|228
1592862000000|2020-06-22 21:40:00|225261.2|224912.2|225392.1|225242.1|225463.6|225250|225184.5|224835.5|200
1592862300000|2020-06-22 21:45:00|225383.5|225233.5|225258.9|224909.9|225406.6|225245.5|225184.5|224835.5|216
1592862600000|2020-06-22 21:50:00|225245.7|224896.7|225040|224691|225369.7|225118.2|224985.9|224636.9|289
1592862900000|2020-06-22 21:55:00|225046|224697|224719.9|224370.9|225074.8|224742|224666.6|224317.6|541
1592863200000|2020-06-22 22:00:00|224719.3|224370.3|224822.9|224473.9|224822.9|224473.9|224689|224340|738
1592863500000|2020-06-22 22:05:00|224829.6|224480.6|224867.5|224518.5|224914.3|224713.4|224770.7|224421.7|415
1592863800000|2020-06-22 22:10:00|224818.9|224668.9|224868.1|224616.4|224942.5|224687.7|224783|224455.9|346
1592864100000|2020-06-22 22:15:00|224815.9|224665.9|224870.3|224720.3|224917.3|224744.7|224763.8|224585.3|246
1592864400000|2020-06-22 22:20:00|224871.2|224721.2|225037|224783.2|225038.3|224847.7|224848.4|224698.4|314
1592864700000|2020-06-22 22:25:00|224986.5|224836.5|225064.5|224800.9|225082.3|224881.5|224984.7|224755.1|233
1592865000000|2020-06-22 22:30:00|225001.5|224851.5|225097|224947|225230.5|225037.5|225001.4|224789|379
1592865300000|2020-06-22 22:35:00|225101|224951|224954.6|224694.3|225164.4|224955.7|224896.8|224694.3|285
1592865600000|2020-06-22 22:40:00|224992|224689|224860|224710|224992|224755.5|224835.9|224646.4|211
1592865900000|2020-06-22 22:45:00|224928.9|224650.1|224548.6|224398.6|224957.3|224729.7|224532.7|224338.6|359
1592866200000|2020-06-22 22:50:00|224550.8|224400.8|224653.4|224396.7|224678.9|224448.1|224536|224337.3|279
1592866500000|2020-06-22 22:55:00|224650.9|224397.8|224601.7|224451.7|224670.1|224451.7|224556.5|224363.6|230
1592866800000|2020-06-22 23:00:00|224593.9|224443.9|224682.1|224532.1|224688.1|224538.1|224555.9|224370.7|235
1592867100000|2020-06-22 23:05:00|224679.7|224529.7|224512|224362|224689.7|224539.7|224496.3|224346.3|261
1592867400000|2020-06-22 23:10:00|224519.3|224369.3|224488.8|224338.8|224571.9|224380.7|224468.7|224296|238
1592867700000|2020-06-22 23:15:00|224481.3|224331.3|224451|224301|224508.1|224347.9|224413.4|224248.5|230
1592868000000|2020-06-22 23:20:00|224448.5|224298.5|224498.3|224348.3|224509.7|224359.7|224342.2|224192.2|244
1592868300000|2020-06-22 23:25:00|224506.8|224356.8|224566.5|224416.5|224575.8|224425.8|224481.4|224331.4|242
1592868600000|2020-06-22 23:30:00|224566.8|224416.8|224471.7|224321.7|224567.5|224417.5|224461.7|224311.7|233
1592868900000|2020-06-22 23:35:00|224472.4|224322.4|224390.3|224240.3|224558|224372.3|224376.5|224180.9|265
1592869200000|2020-06-22 23:40:00|224389.1|224239.1|224263.1|224113.1|224394|224244|224243.6|224025.4|263
1592869500000|2020-06-22 23:45:00|224259|224109|224276.7|224126.7|224337.4|224177.4|224252.3|224082|262
1592869800000|2020-06-22 23:50:00|224287.4|224137.4|224024.9|223874.9|224287.4|224137.4|224003.4|223853.4|368
1592870100000|2020-06-22 23:55:00|224016.9|223866.9|224165.8|224015.8|224211.6|224035.6|224008.9|223858.9|380
1592870400000|2020-06-23 00:00:00|224202.6|224052.6|224192.2|224042.2|224292|224113.7|224136.1|223986.1|482
1592870700000|2020-06-23 00:05:00|224192.5|224042.5|224224.4|224074.4|224259.4|224109.4|224162.1|224012.1|541
1592871000000|2020-06-23 00:10:00|224221.8|224071.8|224247.7|224097.7|224302.9|224152.9|224193.1|223999|415
1592871300000|2020-06-23 00:15:00|224246.7|224096.7|224260.9|224110.9|224312.9|224162.9|224234.2|224084.2|455
1592871600000|2020-06-23 00:20:00|224260.8|224110.8|224302.7|224152.7|224322.3|224172.3|224252.3|224102.3|361
1592871900000|2020-06-23 00:25:00|224302.3|224152.3|224205.3|224055.3|224303.2|224153.2|224194.6|224044.6|428
1592872200000|2020-06-23 00:30:00|224206.9|224056.9|224313.5|224163.5|224322.9|224172.9|224176.4|224026.4|345
1592872500000|2020-06-23 00:35:00|224313.4|224163.4|224548.8|224398.8|224651.4|224451.3|224313.4|224163.4|546
1592872800000|2020-06-23 00:40:00|224552.1|224402.1|224401.1|224251.1|224612|224457.9|224369.7|224199.2|483
1592873100000|2020-06-23 00:45:00|224401.6|224251.6|224291.8|224141.8|224440.6|224263.6|224250.9|224100.9|518
1592873400000|2020-06-23 00:50:00|224290.2|224140.2|224352.2|224202.2|224405.7|224211.5|224252.3|224095.6|416
1592873700000|2020-06-23 00:55:00|224347.6|224197.6|224522.5|224372.5|224574.9|224373.4|224311.1|224109.2|506
1592874000000|2020-06-23 01:00:00|224577.1|224318.9|224534.8|224384.8|224674.7|224465.8|224498.9|224290.9|511
1592874300000|2020-06-23 01:05:00|224539.6|224389.6|224673.4|224523.4|224960.2|224736.5|224526.2|224376.2|649
1592874600000|2020-06-23 01:10:00|224714.1|224460.1|225556.7|225406.7|225573.8|225423.8|224666.6|224460.1|895
1592874900000|2020-06-23 01:15:00|225557.4|225407.4|225942.2|225687.4|226245.3|226020.2|225557.4|225407.4|1031
1592875200000|2020-06-23 01:20:00|225931.1|225676.8|226602.1|226341|226630.6|226433.7|225892|225669.4|1002
1592875500000|2020-06-23 01:25:00|226601.9|226340.7|226837.2|226488.2|226902.7|226582.2|226174.2|225888.1|985
1592875800000|2020-06-23 01:30:00|226841|226492|226175.2|225838.1|226841|226497|225899.3|225659.1|897
1592876100000|2020-06-23 01:35:00|226163.7|225850.6|226836.1|226552.4|226924.4|226653.7|225941.3|225719.4|874
1592876400000|2020-06-23 01:40:00|226820.9|226549.9|226769|226462.8|226930.2|226713.9|226458.2|226232.9|894
1592876700000|2020-06-23 01:45:00|226784.5|226478|226249.5|225962.5|226899.6|226662.9|226114.9|225825.4|825
1592877000000|2020-06-23 01:50:00|226262.2|225970.3|225706.4|225415.4|226386.5|226129.3|225352|225162.8|917
1592877300000|2020-06-23 01:55:00|225697|225407.1|225201.2|224887.8|225998.2|225692.5|225134.7|224885|932
1592877600000|2020-06-23 02:00:00|225167.4|224882.8|224852.4|224544.4|225284.5|224954.9|224545.5|224292.6|1005
1592877900000|2020-06-23 02:05:00|224853|224545.5|224842.1|224546.7|225038.7|224820.1|224563.2|224329.7|793
1592878200000|2020-06-23 02:10:00|224821.2|224536.3|224830.6|224502.7|224997.3|224733|224657.6|224366|717
1592878500000|2020-06-23 02:15:00|224830.4|224502.5|224768.8|224419.8|225002.3|224766.6|224595.3|224300.2|747
1592878800000|2020-06-23 02:20:00|224769.5|224420.5|224399.1|224050.1|224977|224669.5|224358.1|224026.3|727
1592879100000|2020-06-23 02:25:00|224404.4|224055.4|224596.9|224288.2|224730.1|224420.9|224380.5|224031.5|640
1592879400000|2020-06-23 02:30:00|224604.7|224280.4|224340.1|224054.7|224617.2|224337.1|224219.6|223919.1|669
1592879700000|2020-06-23 02:35:00|224386.4|224037.4|224554.8|224290.5|224669.9|224419.6|224249.6|223972.7|695
1592880000000|2020-06-23 02:40:00|224555.7|224284.3|224738.6|224448.3|224810|224617.9|224517.1|224270.8|655
1592880300000|2020-06-23 02:45:00|224743.4|224443.2|224500.8|224248.2|224765.6|224522.6|224383.5|224146.2|584
1592880600000|2020-06-23 02:50:00|224451.4|224301.4|224744.3|224478.7|224828.7|224606.7|224415.1|224168|684
1592880900000|2020-06-23 02:55:00|224736.5|224482.7|224559.2|224266.4|224753.6|224538.2|224480.9|224221.8|581
1592881200000|2020-06-23 03:00:00|224565.2|224272.4|224531.1|224221.5|224638.3|224405.1|224379.5|224101.8|652
1592881500000|2020-06-23 03:05:00|224522.3|224230.1|224562.8|224241.8|224624.8|224387.1|224423.5|224164.4|572
1592881800000|2020-06-23 03:10:00|224560.6|224243.3|224535.8|224269.7|224655.4|224379.9|224436.9|224181.2|440
1592882100000|2020-06-23 03:15:00|224474.8|224324.8|224601|224313.2|224644.5|224368|224410.6|224120.7|584
1592882400000|2020-06-23 03:20:00|224607.9|224319.7|224720.2|224377.9|224783.1|224532.8|224550.8|224273.9|528
1592882700000|2020-06-23 03:25:00|224702.9|224395.8|224739.8|224589.8|224819.9|224604.9|224542.3|224264.1|444
1592883000000|2020-06-23 03:30:00|224826.3|224499.4|224751|224601|224838.3|224648.6|224677.2|224417.3|454
1592883300000|2020-06-23 03:35:00|224750.6|224600.6|225015.6|224865.6|225075.4|224880.5|224731.2|224532.9|465
1592883600000|2020-06-23 03:40:00|225012.5|224862.5|225035.8|224885.8|225134.9|224936.7|225006.3|224786.8|426
1592883900000|2020-06-23 03:45:00|225046|224896|224955.1|224805.1|225073.5|224923.5|224899.7|224696.3|430
1592884200000|2020-06-23 03:50:00|224956.2|224806.2|224897.3|224611.2|225018.1|224806.2|224791|224527.6|495
1592884500000|2020-06-23 03:55:00|224887.4|224625.4|224856|224596.9|224964.1|224717.2|224765.4|224526.6|329
1592884800000|2020-06-23 04:00:00|224856.9|224597.3|224816.4|224666.4|224982.2|224761.6|224735.3|224457.7|389
1592885100000|2020-06-23 04:05:00|224814.9|224664.9|224705|224398|224899.9|224675.7|224633.6|224371.2|369
1592885400000|2020-06-23 04:10:00|224698|224418.6|224729.3|224463.3|224759.3|224514.3|224583.3|224359.4|343
1592885700000|2020-06-23 04:15:00|224725|224466.1|224762.4|224470.7|224788.7|224570.1|224509.6|224289|523
1592886000000|2020-06-23 04:20:00|224651.6|224501.6|224709.9|224440.3|224800.1|224532.5|224633.1|224395.4|394
1592886300000|2020-06-23 04:25:00|224705|224442.6|224712.4|224426.4|224761.3|224517.3|224536.9|224302.1|402
1592886600000|2020-06-23 04:30:00|224712.3|224419.9|224768.7|224493.9|224820.6|224565|224623|224377.8|461
1592886900000|2020-06-23 04:35:00|224764.8|224496.5|224790.5|224519.6|224882.9|224668.6|224720.5|224457.8|411
1592887200000|2020-06-23 04:40:00|224833.7|224484.7|224845.5|224585.7|224910.5|224689.9|224728.3|224484.7|352
1592887500000|2020-06-23 04:45:00|224867|224557.8|224793.4|224643.4|224928.4|224692.1|224760.6|224530.1|310
1592887800000|2020-06-23 04:50:00|224792.1|224642.1|224880.6|224730.6|224965|224740.5|224788.2|224525.5|310
1592888100000|2020-06-23 04:55:00|224880.7|224730.7|224915.1|224765.1|224957.7|224775.6|224826.8|224604.4|337
1592888400000|2020-06-23 05:00:00|224913.5|224763.5|224760.2|224610.2|224919.3|224769.3|224734.3|224476.2|429
1592888700000|2020-06-23 05:05:00|224764.2|224614.2|224761.9|224454.9|224871.4|224631.4|224685|224445.9|414
1592889000000|2020-06-23 05:10:00|224760.4|224456.2|224747.5|224597.5|224910.9|224690.1|224686.6|224441|353
1592889300000|2020-06-23 05:15:00|224746.6|224596.6|224782.8|224632.8|224876.9|224634.8|224727.9|224476.6|270
1592889600000|2020-06-23 05:20:00|224782.9|224632.9|224844.5|224553.3|224891.7|224666.3|224739.6|224468.6|295
1592889900000|2020-06-23 05:25:00|224837.9|224559.3|224935|224679.6|224949|224749.5|224791.8|224537.8|360
1592890200000|2020-06-23 05:30:00|224933.2|224683.1|224797.4|224647.4|225011|224823.1|224786.6|224577.2|437
1592890500000|2020-06-23 05:35:00|224846.1|224591|224983.2|224725.2|224989.1|224839.1|224794.3|224576.3|384
1592890800000|2020-06-23 05:40:00|224982|224727.4|225451.8|225190.5|225494.7|225312.9|224895.2|224673.6|522
1592891100000|2020-06-23 05:45:00|225452.8|225192.4|225244.7|225094.7|225523.8|225373.8|225240.8|225036.7|611
1592891400000|2020-06-23 05:50:00|225251.3|225101.3|225343.5|225193.5|225453.2|225292.6|225226.8|225020.6|406
1592891700000|2020-06-23 05:55:00|225344.5|225194.5|225397|225143.4|225472.6|225276.8|225335.2|225116.9|425
1592892000000|2020-06-23 06:00:00|225345.1|225195.1|225363.9|225213.9|225618.8|225468.8|225188.9|224998.4|713
1592892300000|2020-06-23 06:05:00|225367.9|225217.9|225029.5|224879.5|225394.1|225244.1|225015.6|224865.6|701
1592892600000|2020-06-23 06:10:00|225038.9|224888.9|225001.6|224851.6|225055.6|224905.6|224899.3|224749.3|692
1592892900000|2020-06-23 06:15:00|225000.2|224850.2|224978.8|224828.8|225198.7|225048.7|224906.6|224756.6|606
1592893200000|2020-06-23 06:20:00|224979.7|224829.7|224882.4|224732.4|225124.7|224941.5|224875|224725|620
1592893500000|2020-06-23 06:25:00|224886.7|224736.7|225077.4|224927.4|225146.2|224951.1|224886.7|224736.7|508
1592893800000|2020-06-23 06:30:00|225077.6|224927.6|224826|224676|225159.9|225009.9|224787.4|224637.4|657
1592894100000|2020-06-23 06:35:00|224823.6|224673.6|224884.8|224734.8|224890.8|224740.8|224728.4|224578.4|632
1592894400000|2020-06-23 06:40:00|224885|224735|224881.5|224731.5|224978.3|224828.3|224792.6|224642.6|575
1592894700000|2020-06-23 06:45:00|224880.5|224730.5|224782.3|224632.3|224925.2|224775.2|224747|224597|579
1592895000000|2020-06-23 06:50:00|224803.5|224653.5|224777.2|224627.2|224819|224669|224719.2|224569.2|520
1592895300000|2020-06-23 06:55:00|224778.4|224628.4|224855.2|224705.2|224863|224713|224624.3|224474.3|704
1592895600000|2020-06-23 07:00:00|224877.9|224727.9|224655.2|224505.2|225018.4|224868.4|224599.8|224449.8|894
1592895900000|2020-06-23 07:05:00|224658|224508|224586.4|224436.4|224857.7|224707.7|224537.2|224387.2|878
1592896200000|2020-06-23 07:10:00|224577.6|224427.6|224484.6|224334.6|224728.5|224578.5|224478.2|224328.2|751
1592896500000|2020-06-23 07:15:00|224478.8|224328.8|224012.1|223862.1|224478.8|224328.8|223818.6|223668.6|994
1592896800000|2020-06-23 07:20:00|223997.6|223847.6|223982.6|223832.6|224185|224035|223955|223805|866
1592897100000|2020-06-23 07:25:00|223978.5|223828.5|223893.3|223743.3|224186.1|224036.1|223887|223737|693
1592897400000|2020-06-23 07:30:00|223897.1|223747.1|223866.4|223716.4|224147.8|223997.8|223738.5|223588.5|884
1592897700000|2020-06-23 07:35:00|223867.3|223717.3|224171.1|224021.1|224204.7|224054.7|223852.3|223702.3|797
1592898000000|2020-06-23 07:40:00|224171|224021|223797.1|223647.1|224171.8|224021.8|223749.6|223599.6|853
1592898300000|2020-06-23 07:45:00|223797.5|223647.5|223672.6|223522.6|223864.3|223714.3|223641.7|223491.7|774
1592898600000|2020-06-23 07:50:00|223670.4|223520.4|223446.6|223296.6|223714.4|223564.4|223358.1|223208.1|875
1592898900000|2020-06-23 07:55:00|223446|223296|223229.8|223079.8|223529.3|223379.3|223220.4|223070.4|818
1592899200000|2020-06-23 08:00:00|223232.1|223082.1|223244.7|223094.7|223565.4|223415.4|223216.3|223066.3|839
1592899500000|2020-06-23 08:05:00|223247|223097|223299.7|223149.7|223389.3|223239.3|223215.1|223065.1|840
1592899800000|2020-06-23 08:10:00|223304.8|223154.8|223473.4|223323.4|223583.7|223433.7|223256.7|223106.7|824
1592900100000|2020-06-23 08:15:00|223474.5|223324.5|223502.1|223352.1|223612.9|223462.9|223326.6|223176.6|825
1592900400000|2020-06-23 08:20:00|223499.5|223349.5|223609.1|223459.1|223615.9|223465.9|223427|223277|731
1592900700000|2020-06-23 08:25:00|223610.8|223460.8|223341.1|223191.1|223612.1|223462.1|223288|223138|846
1592901000000|2020-06-23 08:30:00|223315.4|223165.4|223463.9|223313.9|223560.4|223410.4|223277.2|223127.2|956
1592901300000|2020-06-23 08:35:00|223461.5|223311.5|223414.1|223264.1|223530.7|223380.7|223388.4|223238.4|761
1592901600000|2020-06-23 08:40:00|223408.4|223258.4|223112.8|222962.8|223419.1|223269.1|223079.2|222929.2|878
1592901900000|2020-06-23 08:45:00|223118.7|222968.7|223547.9|223397.9|223614.3|223464.3|223118.4|222968.4|762
1592902200000|2020-06-23 08:50:00|223547.5|223397.5|223470.1|223320.1|223661.3|223511.3|223363.1|223213.1|805
1592902500000|2020-06-23 08:55:00|223467.4|223317.4|223448.6|223298.6|223518.2|223368.2|223308.9|223158.9|800
1592902800000|2020-06-23 09:00:00|223444.3|223294.3|223590.4|223440.4|223597.9|223447.9|223413.4|223263.4|767
1592903100000|2020-06-23 09:05:00|223595.3|223445.3|223713.8|223563.8|223734.6|223584.6|223563.8|223413.8|753
1592903400000|2020-06-23 09:10:00|223710.9|223560.9|223825|223675|223888.3|223738.3|223671.6|223521.6|704
1592903700000|2020-06-23 09:15:00|223824.8|223674.8|223804.8|223654.8|223882.9|223732.9|223757.7|223607.7|675
1592904000000|2020-06-23 09:20:00|223804.6|223654.6|223684.2|223534.2|223806.9|223656.9|223592.4|223442.4|766
1592904300000|2020-06-23 09:25:00|223680.1|223530.1|223689.1|223539.1|223848.8|223698.8|223639.6|223489.6|781
1592904600000|2020-06-23 09:30:00|223687|223537|223669.6|223519.6|223792|223642|223600.9|223450.9|800
1592904900000|2020-06-23 09:35:00|223668.6|223518.6|223712.2|223562.2|223771.3|223621.3|223648.6|223498.6|830
1592905200000|2020-06-23 09:40:00|223714.5|223564.5|223765.6|223615.6|223788.3|223638.3|223538.8|223388.8|911
1592905500000|2020-06-23 09:45:00|223763.8|223613.8|223654.1|223504.1|223850.4|223700.4|223654.1|223504.1|875
1592905800000|2020-06-23 09:50:00|223662|223512|223798.6|223648.6|223827.4|223677.4|223590.6|223440.6|883
1592906100000|2020-06-23 09:55:00|223799.7|223649.7|223753.5|223603.5|223800.1|223650.1|223622.3|223472.3|851
1592906400000|2020-06-23 10:00:00|223752.2|223602.2|223756.2|223606.2|223871.9|223721.9|223713.7|223563.7|739
1592906700000|2020-06-23 10:05:00|223752.7|223602.7|223676.1|223526.1|223775.3|223625.3|223580.9|223430.9|709
1592907000000|2020-06-23 10:10:00|223675.7|223525.7|223596.8|223446.8|223681.9|223531.9|223562.6|223412.6|743
1592907300000|2020-06-23 10:15:00|223602.2|223452.2|223600.2|223450.2|223712.4|223562.4|223584.9|223434.9|683
1592907600000|2020-06-23 10:20:00|223599.1|223449.1|223650.3|223500.3|223653.4|223503.4|223554|223404|665
1592907900000|2020-06-23 10:25:00|223651.5|223501.5|223638|223488|223663.2|223513.2|223424.3|223274.3|708
1592908200000|2020-06-23 10:30:00|223652.6|223502.6|223622.4|223472.4|223667|223517|223438.1|223288.1|916
1592908500000|2020-06-23 10:35:00|223622.2|223472.2|223662|223512|223716.5|223566.5|223604.3|223454.3|856
1592908800000|2020-06-23 10:40:00|223660.8|223510.8|223740.3|223590.3|223920.6|223770.6|223658.7|223508.7|816
1592909100000|2020-06-23 10:45:00|223744.8|223594.8|223762.3|223612.3|223803.7|223653.7|223691.6|223541.6|906
1592909400000|2020-06-23 10:50:00|223763|223613|223595.7|223445.7|223779.4|223629.4|223531.1|223381.1|888
1592909700000|2020-06-23 10:55:00|223595.8|223445.8|223673.9|223523.9|223675.9|223525.9|223467.4|223317.4|784
1592910000000|2020-06-23 11:00:00|223672.7|223522.7|223883.9|223733.9|223934.9|223784.9|223672.7|223522.7|801
1592910300000|2020-06-23 11:05:00|223883.7|223733.7|223965.1|223815.1|223973.8|223823.8|223848.3|223698.3|723
1592910600000|2020-06-23 11:10:00|223964.8|223814.8|223940.3|223790.3|223972.3|223822.3|223847.2|223697.2|743
1592910900000|2020-06-23 11:15:00|223940.1|223790.1|223822.5|223672.5|223940.1|223790.1|223744.4|223594.4|786
1592911200000|2020-06-23 11:20:00|223816.3|223666.3|223643.4|223493.4|223816.3|223666.3|223600.2|223450.2|678
1592911500000|2020-06-23 11:25:00|223640.7|223490.7|223771.3|223621.3|223809.6|223659.6|223557.3|223407.3|732
1592911800000|2020-06-23 11:30:00|223772.6|223622.6|223601.7|223451.7|223780.6|223630.6|223548.5|223398.5|554
1592912100000|2020-06-23 11:35:00|223569.4|223419.4|223279.4|223129.4|223580.3|223430.3|223077.4|222927.4|705
1592912400000|2020-06-23 11:40:00|223278.7|223128.7|223398.8|223248.8|223417|223267|223277.6|223127.6|753
1592912700000|2020-06-23 11:45:00|223400.6|223250.6|223626.1|223476.1|223630.7|223480.7|223397.3|223247.3|544
1592913000000|2020-06-23 11:50:00|223625.3|223475.3|223490.4|223340.4|223656.8|223506.8|223369.5|223219.5|712
1592913300000|2020-06-23 11:55:00|223501.9|223351.9|223448.8|223298.8|223580.9|223430.9|223398.2|223248.2|729
1592913600000|2020-06-23 12:00:00|223447.3|223297.3|223536.9|223386.9|223645.5|223495.5|223434.6|223284.6|837
1592913900000|2020-06-23 12:05:00|223534.9|223384.9|223231|223081|223623.8|223473.8|223225.8|223075.8|821
1592914200000|2020-06-23 12:10:00|223230.8|223080.8|223152.7|223002.7|223323.4|223173.4|223131.9|222981.9|821
1592914500000|2020-06-23 12:15:00|223157.1|223007.1|223164.9|223014.9|223212.3|223062.3|223100.1|222950.1|765
1592914800000|2020-06-23 12:20:00|223170.4|223020.4|223227.9|223077.9|223290.3|223140.3|223145.4|222995.4|689
1592915100000|2020-06-23 12:25:00|223230.5|223080.5|223243.4|223093.4|223330.3|223180.3|223180.3|223030.3|791
1592915400000|2020-06-23 12:30:00|223272.3|223122.3|223470.2|223320.2|223545.1|223395.1|223243.3|223093.3|769
1592915700000|2020-06-23 12:35:00|223465.2|223315.2|223122.6|222972.6|223486.6|223336.6|223110.3|222960.3|850
1592916000000|2020-06-23 12:40:00|223120.2|222970.2|223181.6|223031.6|223229.5|223079.5|223102.9|222952.9|734
1592916300000|2020-06-23 12:45:00|223181.2|223031.2|223129.1|222979.1|223193.2|223043.2|222931.1|222781.1|769
1592916600000|2020-06-23 12:50:00|223129.8|222979.8|223154.3|223004.3|223235.1|223085.1|222931.3|222781.3|772
1592916900000|2020-06-23 12:55:00|223145.7|222995.7|223184.1|223034.1|223250|223100|223044.7|222894.7|700
1592917200000|2020-06-23 13:00:00|223183.1|223033.1|223151.1|223001.1|223265.8|223115.8|223140.5|222990.5|764
1592917500000|2020-06-23 13:05:00|223152.2|223002.2|223204.2|223054.2|223280.6|223130.6|223041.1|222891.1|765
1592917800000|2020-06-23 13:10:00|223203.3|223053.3|223481.3|223331.3|223487.1|223337.1|223200.9|223050.9|764
1592918100000|2020-06-23 13:15:00|223483.2|223333.2|223396.9|223246.9|223641.7|223491.7|223382.2|223232.2|812
1592918400000|2020-06-23 13:20:00|223397.7|223247.7|223811.3|223661.3|223836.4|223686.4|223395.1|223245.1|800
1592918700000|2020-06-23 13:25:00|223811.8|223661.8|223650.4|223500.4|223827.3|223677.3|223601.5|223451.5|858
1592919000000|2020-06-23 13:30:00|223650.9|223500.9|223600.9|223450.9|223842|223692|223546.9|223396.9|982
1592919300000|2020-06-23 13:35:00|223600.7|223450.7|223385.5|223235.5|223675|223525|223366.8|223216.8|980
1592919600000|2020-06-23 13:40:00|223377.8|223227.8|223137.3|222987.3|223402.2|223252.2|223015.8|222865.8|972
1592919900000|2020-06-23 13:45:00|223143.3|222993.3|223415|223265|223421.8|223271.8|223041.9|222891.9|974
1592920200000|2020-06-23 13:50:00|223414.2|223264.2|223554.2|223404.2|223637.7|223487.7|223337.1|223187.1|953
1592920500000|2020-06-23 13:55:00|223554.8|223404.8|223883|223733|223883|223733|223499.1|223349.1|909
1592920800000|2020-06-23 14:00:00|223881.3|223731.3|224036.7|223886.7|224191.8|224041.8|223657.8|223507.8|1041
1592921100000|2020-06-23 14:05:00|224045.4|223895.4|223949.3|223799.3|224226|224076|223899|223749|1009
1592921400000|2020-06-23 14:10:00|223951|223801|223762|223612|223971.2|223821.2|223725.4|223575.4|992
1592921700000|2020-06-23 14:15:00|223749.2|223599.2|223820.5|223670.5|223828.2|223678.2|223665.1|223515.1|947
1592922000000|2020-06-23 14:20:00|223820.6|223670.6|223850.6|223700.6|223937.1|223787.1|223679.1|223529.1|990
1592922300000|2020-06-23 14:25:00|223844.5|223694.5|223870.8|223720.8|223912.4|223762.4|223734.5|223584.5|859
1592922600000|2020-06-23 14:30:00|223871|223721|223897.4|223747.4|223905.4|223755.4|223738.4|223588.4|878
1592922900000|2020-06-23 14:35:00|223899.3|223749.3|223707.2|223557.2|223949.9|223799.9|223650.6|223500.6|866
1592923200000|2020-06-23 14:40:00|223709|223559|223722.5|223572.5|223803.4|223653.4|223606.6|223456.6|917
1592923500000|2020-06-23 14:45:00|223720.8|223570.8|223858.8|223708.8|223999.5|223849.5|223656.5|223506.5|994
1592923800000|2020-06-23 14:50:00|223859.9|223709.9|223557.3|223407.3|223859.9|223709.9|223503.1|223353.1|943
1592924100000|2020-06-23 14:55:00|223557.4|223407.4|223902.3|223752.3|224316.2|224166.2|223557|223407|1079
1592924400000|2020-06-23 15:00:00|223903.8|223753.8|223638.2|223488.2|224240.6|224090.6|223498.3|223348.3|1067
1592924700000|2020-06-23 15:05:00|223638.1|223488.1|223562.5|223412.5|223672.4|223522.4|223490.8|223340.8|892
1592925000000|2020-06-23 15:10:00|223562.3|223412.3|223441.7|223291.7|223624.1|223474.1|223436.1|223286.1|840
1592925300000|2020-06-23 15:15:00|223439.7|223289.7|223431.1|223281.1|223484.7|223334.7|223353.8|223203.8|757
1592925600000|2020-06-23 15:20:00|223431|223281|223265.8|223115.8|223564|223414|223255.1|223105.1|923
1592925900000|2020-06-23 15:25:00|223265|223115|223410.4|223260.4|223461.4|223311.4|223246.5|223096.5|922
1592926200000|2020-06-23 15:30:00|223413.8|223263.8|224079.4|223929.4|224275.7|224125.7|223348.3|223198.3|1012
1592926500000|2020-06-23 15:35:00|224079.6|223929.6|224043.7|223893.7|225062|224912|223906|223756|1072
1592926800000|2020-06-23 15:40:00|224044.4|223894.4|224259.2|224109.2|224301.5|224151.5|224014.8|223864.8|903
1592927100000|2020-06-23 15:45:00|224257.4|224107.4|224363.3|224213.3|224468.7|224318.7|224076.4|223926.4|873
1592927400000|2020-06-23 15:50:00|224358.5|224208.5|224504.6|224354.6|224681.1|224531.1|224342.9|224192.9|958
1592927700000|2020-06-23 15:55:00|224507.6|224357.6|224089.8|223939.8|224507.6|224357.6|224005.4|223855.4|1031
1592928000000|2020-06-23 16:00:00|224088.5|223938.5|223922.3|223772.3|224090.3|223940.3|223710.9|223560.9|951
1592928300000|2020-06-23 16:05:00|223922.7|223772.7|224110.7|223960.7|224164.7|224014.7|223781.8|223631.8|727
1592928600000|2020-06-23 16:10:00|224110|223960|224488|224338|224544.6|224394.6|224109.3|223959.3|764
1592928900000|2020-06-23 16:15:00|224490.1|224340.1|224461.5|224311.5|224563.8|224413.8|224301.7|224151.7|884
1592929200000|2020-06-23 16:20:00|224465.3|224315.3|224545.5|224395.5|224551.4|224401.4|224377.5|224227.5|800
1592929500000|2020-06-23 16:25:00|224545.6|224395.6|224606.8|224456.8|224632.6|224482.6|224497.4|224347.4|649
1592929800000|2020-06-23 16:30:00|224607.8|224457.8|224638.4|224488.4|224735.9|224585.9|224603.6|224453.6|668
1592930100000|2020-06-23 16:35:00|224630.9|224480.9|224759.1|224609.1|224767.4|224617.4|224630.9|224480.9|706
1592930400000|2020-06-23 16:40:00|224757.6|224607.6|224951.6|224801.6|225152|225002|224709.3|224559.3|741
1592930700000|2020-06-23 16:45:00|224949|224799|224760.3|224610.3|224980.5|224830.5|224712.4|224562.4|782
1592931000000|2020-06-23 16:50:00|224763|224613|224674.8|224524.8|224773.1|224623.1|224633.4|224483.4|758
1592931300000|2020-06-23 16:55:00|224674.2|224524.2|224247.2|224097.2|224674.6|224524.6|224239.1|224089.1|815
1592931600000|2020-06-23 17:00:00|224252.2|224102.2|223972.3|223822.3|224318.7|224168.7|223971.6|223821.6|717
1592931900000|2020-06-23 17:05:00|223972.5|223822.5|224101.2|223951.2|224166.9|224016.9|223972.5|223822.5|729
1592932200000|2020-06-23 17:10:00|224100.7|223950.7|224113.3|223963.3|224218.3|224068.3|224100.7|223950.7|678
1592932500000|2020-06-23 17:15:00|224114|223964|224084.5|223934.5|224238.5|224088.5|224082.5|223932.5|748
1592932800000|2020-06-23 17:20:00|224087.8|223937.8|224012.7|223862.7|224146.5|223996.5|223959.7|223809.7|740
1592933100000|2020-06-23 17:25:00|224014.7|223864.7|224001.6|223851.6|224081.7|223931.7|223978.6|223828.6|658
1592933400000|2020-06-23 17:30:00|224004|223854|224045.4|223895.4|224099.4|223949.4|223994.3|223844.3|692
1592933700000|2020-06-23 17:35:00|224045.5|223895.5|224082.2|223932.2|224100.8|223950.8|224004.7|223854.7|661
1592934000000|2020-06-23 17:40:00|224082|223932|224016.6|223866.6|224105.7|223955.7|223976.9|223826.9|732
1592934300000|2020-06-23 17:45:00|224016.1|223866.1|223921.3|223771.3|224017.9|223867.9|223800.5|223650.5|724
1592934600000|2020-06-23 17:50:00|223921.7|223771.7|224063.8|223913.8|224067.3|223917.3|223809.7|223659.7|772
1592934900000|2020-06-23 17:55:00|224061.2|223911.2|223915.9|223765.9|224061.2|223911.2|223855.7|223705.7|572
1592935200000|2020-06-23 18:00:00|223918.1|223768.1|224139.7|223989.7|224236.8|224086.8|223915.9|223765.9|830
1592935500000|2020-06-23 18:05:00|224139.2|223989.2|224083.8|223933.8|224259.8|224109.8|224048.8|223898.8|849
1592935800000|2020-06-23 18:10:00|224084|223934|224185.1|224035.1|224212|224062|224047.4|223897.4|702
1592936100000|2020-06-23 18:15:00|224189.5|224039.5|224160.1|224010.1|224189.5|224039.5|224111.1|223961.1|704
1592936400000|2020-06-23 18:20:00|224161|224011|224294.8|224144.8|224331.1|224181.1|224155.5|224005.5|725
1592936700000|2020-06-23 18:25:00|224293|224143|224386.4|224236.4|224443.5|224293.5|224286.9|224136.9|759
1592937000000|2020-06-23 18:30:00|224386|224236|224340.7|224190.7|224462.2|224312.2|224290.3|224140.3|773
1592937300000|2020-06-23 18:35:00|224342.9|224192.9|224339.2|224189.2|224351.2|224201.2|224233.8|224083.8|686
1592937600000|2020-06-23 18:40:00|224339.9|224189.9|224360.2|224210.2|224417.1|224267.1|224241|224091|644
1592937900000|2020-06-23 18:45:00|224360.8|224210.8|224447.3|224297.3|224449.4|224299.4|224320.7|224170.7|660
1592938200000|2020-06-23 18:50:00|224444.7|224294.7|224344.3|224194.3|224549.7|224399.7|224335.9|224185.9|726
1592938500000|2020-06-23 18:55:00|224343.5|224193.5|224139|223989|224368.9|224218.9|224139|223989|773
1592938800000|2020-06-23 19:00:00|224141.5|223991.5|224405.7|224255.7|224427.9|224277.9|224140.6|223990.6|918
1592939100000|2020-06-23 19:05:00|224405.1|224255.1|224207.8|224057.8|224442|224292|224124.8|223974.8|816
1592939400000|2020-06-23 19:10:00|224194.9|224044.9|223956.6|223806.6|224228.2|224078.2|223948.4|223798.4|804
1592939700000|2020-06-23 19:15:00|223956.4|223806.4|224073.1|223923.1|224085.5|223935.5|223883.1|223733.1|840
1592940000000|2020-06-23 19:20:00|224072.9|223922.9|224177|224027|224212.4|224062.4|224008.2|223858.2|837
1592940300000|2020-06-23 19:25:00|224176.9|224026.9|224204|224054|224241.5|224091.5|224088|223938|816
1592940600000|2020-06-23 19:30:00|224205.2|224055.2|224137.4|223987.4|224287.1|224137.1|224122.9|223972.9|799
1592940900000|2020-06-23 19:35:00|224133.3|223983.3|224048.2|223898.2|224143.1|223993.1|224031.3|223881.3|637
1592941200000|2020-06-23 19:40:00|224047.4|223897.4|224192.4|224042.4|224223.9|224073.9|224040.2|223890.2|723
1592941500000|2020-06-23 19:45:00|224187|224037|224273.9|224123.9|224310.5|224160.5|224178.6|224028.6|787
1592941800000|2020-06-23 19:50:00|224298.9|224148.9|224290.2|224140.2|224482.8|224332.8|224273.1|224123.1|872
1592942100000|2020-06-23 19:55:00|224296.3|224146.3|224405.2|224255.2|224472.5|224322.5|224284.6|224134.6|881
1592942400000|2020-06-23 20:00:00|224400.5|224250.5|224450.2|224300.2|224472.7|224322.7|224320.4|224170.4|797
1592942700000|2020-06-23 20:05:00|224449.6|224299.6|224306.8|224156.8|224465.7|224315.7|224304.5|224154.5|695
1592943000000|2020-06-23 20:10:00|224306.2|224156.2|224289.4|224139.4|224344.8|224194.8|224277.1|224127.1|707
1592943300000|2020-06-23 20:15:00|224293.4|224143.4|224213.9|224063.9|224293.4|224181|224186.5|224036.5|459
1592943600000|2020-06-23 20:20:00|224216.4|224066.4|224150.7|224000.7|224219.6|224069.6|224089.2|223939.2|515
1592943900000|2020-06-23 20:25:00|224150.5|224000.5|224159.6|224009.6|224180.7|224030.7|224116.2|223966.2|460
1592944200000|2020-06-23 20:30:00|224158.1|224008.1|224200.8|224050.8|224214.6|224064.6|224155.5|224005.5|547
1592944500000|2020-06-23 20:35:00|224198.8|224048.8|224236.5|224086.5|224243.2|224093.2|224158.4|224008.4|335
1592944800000|2020-06-23 20:40:00|224235.7|224085.7|224391.8|224241.8|224397.2|224247.2|224200.1|224050.1|521
1592945100000|2020-06-23 20:45:00|224391.1|224241.1|224264.3|224114.3|224419.8|224269.8|224233.9|224083.9|418
1592945400000|2020-06-23 20:50:00|224276.5|224126.5|224205.4|224055.4|224276.5|224126.5|224193.5|224043.5|307
1592945700000|2020-06-23 20:55:00|224209.5|224059.5|224493.4|224144.4|224496|224147|224156.5|223958.4|427
1592946000000|2020-06-23 21:00:00|224541.9|224192.9|224512|224163|224580.5|224243.8|224403.1|224054.1|84
1592946300000|2020-06-23 21:05:00|224510.6|224161.6|224544.9|224195.9|224869|224612.6|224498.5|224149.5|207
1592946600000|2020-06-23 21:10:00|224529.3|224180.3|224562.4|224213.4|224622.6|224273.6|224529|224180|76
1592946900000|2020-06-23 21:15:00|224563.4|224214.4|224573.4|224224.4|224579.2|224230.2|224525.2|224176.2|112
1592947200000|2020-06-23 21:20:00|224570.1|224221.1|224572.9|224223.9|224582.4|224233.4|224514.5|224165.5|96
1592947500000|2020-06-23 21:25:00|224543.7|224194.7|224555.1|224206.1|224567.4|224218.4|224525.1|224176.1|137
1592947800000|2020-06-23 21:30:00|224558|224209|224564.6|224215.6|224590.6|224241.6|224505.4|224156.4|280
1592948100000|2020-06-23 21:35:00|224553.5|224204.5|224564.3|224215.3|224572.4|224223.4|224523.6|224174.6|161
1592948400000|2020-06-23 21:40:00|224554|224205|224662.5|224313.5|224684.5|224335.5|224511.8|224162.8|266
1592948700000|2020-06-23 21:45:00|224656.8|224307.8|224643.2|224294.2|224690|224341|224580.6|224231.6|226
1592949000000|2020-06-23 21:50:00|224665.9|224316.9|224327|223978|224806.8|224457.8|224247.7|223898.7|326
1592949300000|2020-06-23 21:55:00|224333.6|223984.6|224378.6|224029.6|224501|224152|224224.9|223875.9|282
1592949600000|2020-06-23 22:00:00|224378.7|224029.7|224176.6|223827.6|224470.5|224121.5|224122.2|223812.2|570
1592949900000|2020-06-23 22:05:00|224163.6|223814.6|224182.5|223855.5|224227|223958.5|224093.6|223788.2|318
1592950200000|2020-06-23 22:10:00|224178.4|223859.6|224292.8|223945.2|224473.4|224231.2|224130.3|223841.3|402
1592950500000|2020-06-23 22:15:00|224291.9|223945|224284.4|223935.4|224410.7|224137|224210.5|223928.3|471
1592950800000|2020-06-23 22:20:00|224282.5|223933.5|224172|223862.8|224312.4|224069.9|224095.3|223847.4|310
1592951100000|2020-06-23 22:25:00|224183.7|223863.8|224173.4|223840.2|224221.9|223928.9|224078.9|223815.3|343
1592951400000|2020-06-23 22:30:00|224188.2|223839.2|224228.9|223904.2|224246|223967.3|224065.8|223805.4|273
1592951700000|2020-06-23 22:35:00|224229.8|223902.9|224206.7|223857.7|224235.4|224005.6|224133.4|223838|286
1592952000000|2020-06-23 22:40:00|224198|223861.4|224195.2|223860.7|224224.8|223995|224124|223848.5|156
1592952300000|2020-06-23 22:45:00|224192.6|223862.7|224201.6|223854.3|224228.3|223921.5|224176.2|223846.5|228
1592952600000|2020-06-23 22:50:00|224194.3|223855.4|224230|223881|224235|223989.2|224136|223848.5|192
1592952900000|2020-06-23 22:55:00|224208.8|223918.5|224473|224124|224474.1|224137.7|224123.3|223857.3|396
1592953200000|2020-06-23 23:00:00|224482|224133|224416.1|224096.2|224482|224178|224227.5|223983|405
1592953500000|2020-06-23 23:05:00|224419.4|224094.2|224297.7|223948.7|224422|224123.6|224271.7|223939.9|322
1592953800000|2020-06-23 23:10:00|224297.3|223948.3|224416.2|224094|224444|224128.2|224201.5|223896|349
1592954100000|2020-06-23 23:15:00|224408.7|224101.2|224390.6|224096.2|224460.8|224164.3|224312.3|224055.4|380
1592954400000|2020-06-23 23:20:00|224394.3|224089.3|224354.1|224029.2|224429|224181.6|224306|224018.8|358
1592954700000|2020-06-23 23:25:00|224331.7|224051.1|224287.7|223972.2|224433.3|224160.5|224266.7|223964.6|367
1592955000000|2020-06-23 23:30:00|224283.1|223970.6|224171.7|223843.1|224299|224054.9|224137.5|223823.8|381
1592955300000|2020-06-23 23:35:00|224157.6|223852.7|224040.5|223890.5|224193.4|223911.5|224040.5|223811.5|316
1592955600000|2020-06-23 23:40:00|224041.5|223891.5|224165.7|223826.7|224183.5|223926|224041.5|223798.4|308
1592955900000|2020-06-23 23:45:00|224173.2|223824.2|224054.6|223756.2|224180.7|223865.5|223980.6|223742.6|271
1592956200000|2020-06-23 23:50:00|224058.3|223732.3|224038.4|223772|224087|223851.5|223969.8|223723.6|295
1592956500000|2020-06-23 23:55:00|224046|223764.9|224149.2|223883.6|224214.2|223940.7|223991.5|223721.1|379
1592956800000|2020-06-24 00:00:00|224156.2|223884.8|223740.6|223590.6|224198.6|223934.1|223730.8|223521.1|508
1592957100000|2020-06-24 00:05:00|223763.5|223613.5|223672.4|223522.4|223824.2|223635.3|223568.2|223409|539
1592957400000|2020-06-24 00:10:00|223671.6|223521.6|223551.8|223401.8|223697.2|223547.2|223533.2|223383.2|428
1592957700000|2020-06-24 00:15:00|223552.5|223402.5|223540.2|223390.2|223583|223433|223498.3|223348.3|572
1592958000000|2020-06-24 00:20:00|223538.6|223388.6|223290.5|223140.5|223557.8|223407.8|223276|223126|503
1592958300000|2020-06-24 00:25:00|223288.4|223138.4|223267.9|223117.9|223417.3|223267.3|223145.7|222995.7|546
1592958600000|2020-06-24 00:30:00|223267.2|223117.2|223317.8|223167.8|223520.2|223370.2|223238.7|223088.7|448
1592958900000|2020-06-24 00:35:00|223385|223118.7|223304.9|223154.9|223420.9|223199.4|223296|223063|315
1592959200000|2020-06-24 00:40:00|223393|223109|223463.5|223313.5|223532.9|223323.3|223307.2|223088.8|421
1592959500000|2020-06-24 00:45:00|223519.5|223266.8|223626.7|223361.3|223650|223423.2|223453.7|223250.8|411
1592959800000|2020-06-24 00:50:00|223614.4|223347.8|223467.3|223194.2|223615.2|223405.8|223384.6|223183.4|502
1592960100000|2020-06-24 00:55:00|223460.7|223199.2|223634.4|223359|223692|223462.8|223398.1|223195.7|403
1592960400000|2020-06-24 01:00:00|223636.7|223348.8|223652.3|223502.3|223756.5|223562.9|223569|223348.4|416
1592960700000|2020-06-24 01:05:00|223651|223501|223451.8|223301.8|223714.9|223517.2|223407.1|223170.3|394
1592961000000|2020-06-24 01:10:00|223453.5|223303.5|223349.9|223199.9|223559.9|223329|223339.4|223137.7|395
1592961300000|2020-06-24 01:15:00|223350.6|223200.6|223397|223247|223420.3|223266.2|223243|223093|458
1592961600000|2020-06-24 01:20:00|223397.9|223247.9|223300.6|223050.2|223401|223251|223189.3|223032.4|414
1592961900000|2020-06-24 01:25:00|223245.7|223095.7|223330.6|223180.6|223400.9|223199|223220|223013.9|288
1592962200000|2020-06-24 01:30:00|223326.4|223176.4|223484.9|223189.7|223526|223340.8|223253.9|223034|454
1592962500000|2020-06-24 01:35:00|223474|223199|223466.6|223199.4|223488.1|223273.9|223245.5|223060|571
1592962800000|2020-06-24 01:40:00|223462.9|223194.6|223679.5|223529.5|223715.8|223541.2|223404.4|223159|625
1592963100000|2020-06-24 01:45:00|223662.4|223512.4|223795.3|223645.3|223896.1|223705.8|223639.2|223407|611
1592963400000|2020-06-24 01:50:00|223790.9|223640.9|223671|223521|223843.2|223655.6|223630.5|223465.4|474
1592963700000|2020-06-24 01:55:00|223673.1|223523.1|223821.1|223566.5|223837.4|223606.5|223614.2|223458|366
1592964000000|2020-06-24 02:00:00|223822.4|223564.1|224057.3|223907.3|224309.6|224086|223657|223445.2|685
1592964300000|2020-06-24 02:05:00|224055.6|223905.6|223764.9|223510.3|224111.2|223905.6|223671.3|223459.4|614
1592964600000|2020-06-24 02:10:00|223769.8|223510.4|223897.2|223548.6|223956.5|223682.4|223707.9|223491.3|512
1592964900000|2020-06-24 02:15:00|223898.3|223549.3|223665.2|223515.2|223911|223666.2|223639.9|223444.8|505
1592965200000|2020-06-24 02:20:00|223663.6|223513.6|223723|223573|223941.4|223681.3|223649.7|223404|410
1592965500000|2020-06-24 02:25:00|223720.5|223570.5|223771.4|223475.1|223780.6|223583.8|223597|223447|430
1592965800000|2020-06-24 02:30:00|223759.5|223482.5|223684.6|223534.6|223824.2|223623.2|223644.9|223456.4|608
1592966100000|2020-06-24 02:35:00|223682.3|223532.3|223690.1|223540.1|223739|223557.8|223610.2|223437|502
1592966400000|2020-06-24 02:40:00|223680.1|223530.1|223851.1|223577.8|223903.1|223711.2|223636.8|223481|531
1592966700000|2020-06-24 02:45:00|223790.2|223640.2|223743.5|223593.5|223947.3|223737|223698.4|223455.4|511
1592967000000|2020-06-24 02:50:00|223745.4|223595.4|223850.3|223700.3|223921.8|223712|223668|223423|494
1592967300000|2020-06-24 02:55:00|223846.9|223696.9|223925.5|223775.5|223985.9|223797.8|223827.4|223600.4|477
1592967600000|2020-06-24 03:00:00|223926|223776|223953.3|223803.3|224017.1|223845.9|223836.8|223614.9|577
1592967900000|2020-06-24 03:05:00|223954.1|223804.1|223763.4|223613.4|224019.2|223804.8|223702|223515.7|554
1592968200000|2020-06-24 03:10:00|223748.4|223598.4|223826.3|223529.8|223870.9|223665.8|223719.6|223504.8|526
1592968500000|2020-06-24 03:15:00|223827|223531.2|223703.1|223553.1|223832.9|223583.4|223674.8|223472.3|519
1592968800000|2020-06-24 03:20:00|223696.2|223546.2|223814|223559.6|223874.3|223659.9|223696.2|223474.4|592
1592969100000|2020-06-24 03:25:00|223818.3|223559.7|223866.7|223581.3|223898.4|223700|223729.4|223524.5|592
1592969400000|2020-06-24 03:30:00|223865.1|223593|223947.8|223797.8|224074.2|223871|223804.2|223581.8|612
1592969700000|2020-06-24 03:35:00|223949.4|223799.4|223947.2|223797.2|224018.5|223814.8|223893.6|223670.1|516
1592970000000|2020-06-24 03:40:00|223961.7|223811.7|223873.7|223723.7|223984.7|223814.6|223785.2|223626.4|563
1592970300000|2020-06-24 03:45:00|223874.1|223724.1|223989.1|223839.1|224002.3|223852.3|223839.9|223642|593
1592970600000|2020-06-24 03:50:00|223976.2|223826.2|223973.7|223823.7|224006.5|223856.5|223915.3|223739|530
1592970900000|2020-06-24 03:55:00|223978|223828|223972|223822|224030.5|223851.6|223928.9|223778.9|440
1592971200000|2020-06-24 04:00:00|223971.5|223821.5|223964.2|223814.2|223987.8|223837.8|223933.8|223783.8|340
1592971500000|2020-06-24 04:05:00|223962.8|223812.8|223790.2|223640.2|223990.9|223840.9|223731.4|223558|356
1592971800000|2020-06-24 04:10:00|223779.6|223629.6|223860.9|223593.2|223909|223683.8|223768.4|223540.4|367
1592972100000|2020-06-24 04:15:00|223786.4|223636.4|223751.5|223601.5|223866|223665.1|223708.1|223507.7|323
1592972400000|2020-06-24 04:20:00|223752|223602|223704.9|223554.9|223845.7|223668|223704.8|223488.1|328
1592972700000|2020-06-24 04:25:00|223705.3|223555.3|223624.9|223474.9|223777.2|223606|223595.6|223445.6|287
1592973000000|2020-06-24 04:30:00|223628|223478|223636|223486|223694.1|223540.5|223574.9|223424.9|453
1592973300000|2020-06-24 04:35:00|223633.7|223483.7|223543.3|223393.3|223642.9|223492.9|223438.9|223246|508
1592973600000|2020-06-24 04:40:00|223544|223394|223598.5|223448.5|223643.1|223466.3|223500.7|223305.4|404
1592973900000|2020-06-24 04:45:00|223609.1|223459.1|223568.6|223418.6|223620|223461.6|223513.3|223297.9|441
1592974200000|2020-06-24 04:50:00|223567.3|223417.3|223572.3|223422.3|223649.8|223470.7|223555.3|223348.6|323
1592974500000|2020-06-24 04:55:00|223572.4|223422.4|223585.6|223435.6|223633.2|223455.7|223513.9|223327.6|428
1592974800000|2020-06-24 05:00:00|223591.2|223441.2|223704.1|223554.1|223742|223592|223579.9|223429.9|484
1592975100000|2020-06-24 05:05:00|223702.6|223552.6|223726|223576|223803.8|223608|223702.6|223551.6|546
1592975400000|2020-06-24 05:10:00|223724.6|223574.6|223889.6|223739.6|223977.4|223804.4|223722.8|223544|431
1592975700000|2020-06-24 05:15:00|223889.3|223739.3|223858.6|223708.6|223963.2|223760.2|223854.1|223656.8|329
1592976000000|2020-06-24 05:20:00|223859.2|223709.2|223896.7|223746.7|223975.4|223755|223830.8|223629.8|294
1592976300000|2020-06-24 05:25:00|223896.9|223746.9|223894.6|223643.6|223982.9|223760.3|223796.7|223580.9|318
1592976600000|2020-06-24 05:30:00|223925.7|223618.9|223755.5|223605.5|223925.7|223704.5|223680.5|223530.5|399
1592976900000|2020-06-24 05:35:00|223755.9|223605.9|223699.9|223549.9|223823.2|223670.8|223666|223480|481
1592977200000|2020-06-24 05:40:00|223699.2|223549.2|223701.2|223551.2|223731.9|223581.9|223661|223511|360
1592977500000|2020-06-24 05:45:00|223697.4|223547.4|223810.3|223660.3|223810.3|223660.3|223685.9|223535.9|292
1592977800000|2020-06-24 05:50:00|223796.6|223646.6|223831.4|223561.3|223850.7|223682.3|223727|223533|352
1592978100000|2020-06-24 05:55:00|223830.4|223562.3|223907.1|223757.1|223940.3|223757.1|223725.4|223548.4|392
1592978400000|2020-06-24 06:00:00|223896.4|223746.4|223868.9|223718.9|224054.7|223904.7|223809.3|223659.3|648
1592978700000|2020-06-24 06:05:00|223869.3|223719.3|223739.3|223589.3|223881.3|223731.3|223641|223491|606
1592979000000|2020-06-24 06:10:00|223744.5|223594.5|223822.5|223672.5|223857|223707|223710.6|223560.6|391
1592979300000|2020-06-24 06:15:00|223822.2|223672.2|223975|223825|224003.9|223853.9|223732.2|223582.2|507
1592979600000|2020-06-24 06:20:00|223978.3|223828.3|224076|223926|224083.1|223933.1|223889|223739|537
1592979900000|2020-06-24 06:25:00|224076.4|223926.4|223868.8|223718.8|224081|223931|223831.4|223681.4|599
1592980200000|2020-06-24 06:30:00|223875.3|223725.3|223933.8|223783.8|224011.3|223861.3|223862.5|223712.5|640
1592980500000|2020-06-24 06:35:00|223931.6|223781.6|224041.6|223891.6|224078.6|223928.6|223899.5|223749.5|516
1592980800000|2020-06-24 06:40:00|224043.5|223893.5|223822.4|223672.4|224082.2|223932.2|223799.5|223649.5|520
1592981100000|2020-06-24 06:45:00|223834.2|223684.2|223806.9|223656.9|223869|223719|223761.7|223611.7|564
1592981400000|2020-06-24 06:50:00|223807.3|223657.3|223793.7|223643.7|223815.8|223665.8|223725.2|223575.2|495
1592981700000|2020-06-24 06:55:00|223793.6|223643.6|223835|223685|223909.2|223759.2|223789.5|223639.5|552
1592982000000|2020-06-24 07:00:00|223867.2|223717.2|224032.5|223882.5|224074.2|223924.2|223828.1|223678.1|751
1592982300000|2020-06-24 07:05:00|224035.8|223885.8|223806.6|223656.6|224043.5|223893.5|223747.1|223597.1|710
1592982600000|2020-06-24 07:10:00|223806.8|223656.8|223876.5|223726.5|223958|223808|223793.3|223643.3|674
1592982900000|2020-06-24 07:15:00|223878.3|223728.3|224079.5|223929.5|224089.3|223939.3|223783.5|223633.5|746
1592983200000|2020-06-24 07:20:00|224073.3|223923.3|223995.9|223845.9|224222.2|224072.2|223971.1|223821.1|743
1592983500000|2020-06-24 07:25:00|223993.5|223843.5|224315.5|224165.5|224320.2|224170.2|223968.5|223818.5|689
1592983800000|2020-06-24 07:30:00|224277.2|224127.2|224321.9|224171.9|224335.2|224185.2|224126.5|223976.5|673
1592984100000|2020-06-24 07:35:00|224322.2|224172.2|224674.1|224524.1|224685.5|224535.5|224265.6|224115.6|767
1592984400000|2020-06-24 07:40:00|224673.5|224523.5|224933|224783|224969.8|224819.8|224604.5|224454.5|836
1592984700000|2020-06-24 07:45:00|224934.6|224784.6|224601|224451|224960.2|224810.2|224596|224446|740
1592985000000|2020-06-24 07:50:00|224602|224452|224687.5|224537.5|224793.2|224643.2|224524.8|224374.8|732
1592985300000|2020-06-24 07:55:00|224683.2|224533.2|224582.1|224432.1|224684.5|224534.5|224551.2|224401.2|544
1592985600000|2020-06-24 08:00:00|224581.8|224431.8|224600.8|224450.8|224782.9|224632.9|224485.3|224335.3|788
1592985900000|2020-06-24 08:05:00|224600.2|224450.2|225096|224946|225215.1|225065.1|224597.7|224447.7|786
1592986200000|2020-06-24 08:10:00|225096.5|224946.5|225268.6|225118.6|225271.8|225121.8|225018.1|224868.1|846
1592986500000|2020-06-24 08:15:00|225270|225120|225239.4|225089.4|225403.5|225253.5|225135.3|224985.3|931
1592986800000|2020-06-24 08:20:00|225250.5|225100.5|225035|224885|225411.9|225261.9|225006.8|224856.8|759
1592987100000|2020-06-24 08:25:00|225036.2|224886.2|225057.1|224907.1|225089.3|224939.3|224921.5|224771.5|708
1592987400000|2020-06-24 08:30:00|225060.3|224910.3|224913.7|224763.7|225129.4|224979.4|224896.7|224746.7|660
1592987700000|2020-06-24 08:35:00|224913.3|224763.3|224878.5|224728.5|224982.5|224832.5|224780.7|224630.7|609
1592988000000|2020-06-24 08:40:00|224875.6|224725.6|224758.3|224608.3|224983.9|224833.9|224757.6|224607.6|594
1592988300000|2020-06-24 08:45:00|224758.6|224608.6|224490.2|224340.2|224787|224637|224475.3|224325.3|616
1592988600000|2020-06-24 08:50:00|224487.7|224337.7|224475.7|224325.7|224496.2|224346.2|224410.2|224260.2|590
1592988900000|2020-06-24 08:55:00|224474.9|224324.9|224487.1|224337.1|224584.6|224434.6|224384.2|224234.2|663
1592989200000|2020-06-24 09:00:00|224487.6|224337.6|224640.1|224490.1|224694|224544|224441.6|224291.6|692
1592989500000|2020-06-24 09:05:00|224631.2|224481.2|224782.9|224632.9|224822.8|224672.8|224631.2|224481.2|635
1592989800000|2020-06-24 09:10:00|224783.4|224633.4|225066.9|224916.9|225253.1|225103.1|224778.2|224628.2|847
1592990100000|2020-06-24 09:15:00|225066.2|224916.2|225341.1|225191.1|225389.6|225239.6|225019|224869|931
1592990400000|2020-06-24 09:20:00|225339.5|225189.5|225151.5|225001.5|225343.6|225193.6|224954.2|224804.2|868
1592990700000|2020-06-24 09:25:00|225148.3|224998.3|225019.2|224869.2|225174.9|225024.9|225010.1|224860.1|729
1592991000000|2020-06-24 09:30:00|225020.9|224870.9|224895|224745|225101.4|224951.4|224895|224745|723
1592991300000|2020-06-24 09:35:00|224899.8|224749.8|225042.5|224892.5|225089.3|224939.3|224870.2|224720.2|678
1592991600000|2020-06-24 09:40:00|225043.2|224893.2|225096.5|224946.5|225215.2|225065.2|225039.2|224889.2|662
1592991900000|2020-06-24 09:45:00|225096.7|224946.7|224908.4|224758.4|225143.7|224993.7|224884.9|224734.9|588
1592992200000|2020-06-24 09:50:00|224910.5|224760.5|225042.2|224892.2|225065.2|224915.2|224877.9|224727.9|737
1592992500000|2020-06-24 09:55:00|225042.3|224892.3|224980.7|224830.7|225125.9|224975.9|224916.5|224766.5|675
1592992800000|2020-06-24 10:00:00|224979|224829|224765.9|224615.9|225053.3|224903.3|224753.6|224603.6|698
1592993100000|2020-06-24 10:05:00|224766.4|224616.4|224710.6|224560.6|224792|224642|224587.4|224437.4|665
1592993400000|2020-06-24 10:10:00|224715.2|224565.2|224886.2|224736.2|224938.4|224788.4|224713.8|224563.8|722
1592993700000|2020-06-24 10:15:00|224885.7|224735.7|224750.1|224600.1|224952.2|224802.2|224714.6|224564.6|725
1592994000000|2020-06-24 10:20:00|224744.4|224594.4|224836.6|224686.6|224915.8|224765.8|224731.4|224581.4|729
1592994300000|2020-06-24 10:25:00|224848.9|224698.9|225198.2|225048.2|225209.8|225059.8|224827.6|224677.6|716
1592994600000|2020-06-24 10:30:00|225191.3|225041.3|225278.8|225128.8|225327.2|225177.2|225179.6|225029.6|729
1592994900000|2020-06-24 10:35:00|225325.8|225175.8|225198.6|225048.6|225343.5|225193.5|225154.4|225004.4|696
1592995200000|2020-06-24 10:40:00|225201|225051|225340.7|225190.7|225340.7|225190.7|225100.1|224950.1|844
1592995500000|2020-06-24 10:45:00|225334|225184|225076.6|224926.6|225334|225184|225043.3|224893.3|723
1592995800000|2020-06-24 10:50:00|225089.9|224939.9|225175.6|225025.6|225175.6|225025.6|225064|224914|755
1592996100000|2020-06-24 10:55:00|225173.1|225023.1|225287.7|225137.7|225298|225148|225112.5|224962.5|659
1592996400000|2020-06-24 11:00:00|225297.2|225147.2|225273.1|225123.1|225313|225163|225208.1|225058.1|561
1592996700000|2020-06-24 11:05:00|225273|225123|225424.8|225274.8|225480.5|225330.5|225216.4|225066.4|695
1592997000000|2020-06-24 11:10:00|225422.8|225272.8|225265.3|225115.3|225441.2|225291.2|225216.9|225066.9|699
1592997300000|2020-06-24 11:15:00|225259|225109|225357.6|225207.6|225460.7|225310.7|225256.4|225106.4|705
1592997600000|2020-06-24 11:20:00|225358.9|225208.9|225520.5|225370.5|225526.9|225376.9|225357.4|225207.4|680
1592997900000|2020-06-24 11:25:00|225518.2|225368.2|225784.8|225634.8|225850.6|225700.6|225518|225368|735
1592998200000|2020-06-24 11:30:00|225785.3|225635.3|225991.5|225841.5|226023|225873|225772.3|225622.3|787
1592998500000|2020-06-24 11:35:00|225986.9|225836.9|225706.2|225556.2|226010.4|225860.4|225687.9|225537.9|678
1592998800000|2020-06-24 11:40:00|225705.8|225555.8|225642.5|225492.5|225741|225591|225565.2|225415.2|791
1592999100000|2020-06-24 11:45:00|225642.4|225492.4|225535.7|225385.7|225708.1|225558.1|225508.2|225358.2|674
1592999400000|2020-06-24 11:50:00|225537|225387|225594.6|225444.6|225628.1|225478.1|225321.6|225171.6|518
1592999700000|2020-06-24 11:55:00|225593.4|225443.4|225745.9|225595.9|225762|225612|225478.3|225328.3|652
1593000000000|2020-06-24 12:00:00|225743.1|225593.1|225659.4|225509.4|225914|225764|225560.8|225410.8|849
1593000300000|2020-06-24 12:05:00|225659.3|225509.3|225737|225587|225740.7|225590.7|225500|225350|876
1593000600000|2020-06-24 12:10:00|225736.8|225586.8|225933.3|225783.3|225938.1|225788.1|225669.7|225519.7|747
1593000900000|2020-06-24 12:15:00|225925.4|225775.4|225948.7|225798.7|225989.2|225839.2|225882.5|225732.5|763
1593001200000|2020-06-24 12:20:00|225946.9|225796.9|225830.1|225680.1|225981|225831|225749.1|225599.1|758
1593001500000|2020-06-24 12:25:00|225830.3|225680.3|225761.8|225611.8|225904.9|225754.9|225656.2|225506.2|813
1593001800000|2020-06-24 12:30:00|225762.6|225612.6|225692.2|225542.2|225887.9|225737.9|225691.4|225541.4|892
1593002100000|2020-06-24 12:35:00|225691.9|225541.9|225817.7|225667.7|225888.4|225738.4|225643.8|225493.8|813
1593002400000|2020-06-24 12:40:00|225817.6|225667.6|225612.5|225462.5|225864.7|225714.7|225599.7|225449.7|754
1593002700000|2020-06-24 12:45:00|225615.2|225465.2|225403.7|225253.7|225639.5|225489.5|225400.4|225250.4|850
1593003000000|2020-06-24 12:50:00|225401.8|225251.8|225145.6|224995.6|225406.9|225256.9|224873.1|224723.1|778
1593003300000|2020-06-24 12:55:00|225145|224995|225002.6|224852.6|225149.9|224999.9|224757.1|224607.1|857
1593003600000|2020-06-24 13:00:00|225004.1|224854.1|225009.4|224859.4|225102.5|224952.5|224919|224769|865
1593003900000|2020-06-24 13:05:00|225006.7|224856.7|225159.1|225009.1|225273.2|225123.2|224986.3|224836.3|879
1593004200000|2020-06-24 13:10:00|225155.7|225005.7|225057.5|224907.5|225211.8|225061.8|224827.3|224677.3|911
1593004500000|2020-06-24 13:15:00|225055.6|224905.6|225098.4|224948.4|225166.4|225016.4|225052.7|224902.7|875
1593004800000|2020-06-24 13:20:00|225100.9|224950.9|225788.7|225638.7|225852.3|225702.3|225041|224891|1003
1593005100000|2020-06-24 13:25:00|225789.5|225639.5|225647.4|225497.4|225864.8|225714.8|225596|225446|952
1593005400000|2020-06-24 13:30:00|225647.6|225497.6|225829.1|225679.1|225833|225683|225563.8|225413.8|1036
1593005700000|2020-06-24 13:35:00|225828.5|225678.5|225348.2|225198.2|225861.5|225711.5|225254.8|225104.8|1006
1593006000000|2020-06-24 13:40:00|225344.1|225194.1|225197.6|225047.6|225476.3|225326.3|225176.1|225026.1|1025
1593006300000|2020-06-24 13:45:00|225197.4|225047.4|225781|225631|225796.9|225646.9|225156.5|225006.5|962
1593006600000|2020-06-24 13:50:00|225781.4|225631.4|226170.5|226020.5|226208.6|226058.6|225659.8|225509.8|1034
1593006900000|2020-06-24 13:55:00|226168.2|226018.2|226033.4|225883.4|226200.5|226050.5|225802.7|225652.7|1055
1593007200000|2020-06-24 14:00:00|226040.5|225890.5|226067.1|225917.1|226347.5|226197.5|226012.6|225862.6|1096
1593007500000|2020-06-24 14:05:00|226065.8|225915.8|225871.3|225721.3|226140.4|225990.4|225828|225678|998
1593007800000|2020-06-24 14:10:00|225870.6|225720.6|225255.7|225105.7|225888.1|225738.1|225193.6|225043.6|1039
1593008100000|2020-06-24 14:15:00|225254.3|225104.3|225484.9|225334.9|225638.2|225488.2|225151.6|225001.6|986
1593008400000|2020-06-24 14:20:00|225474.7|225324.7|225282.7|225132.7|225642.6|225492.6|225239.4|225089.4|990
1593008700000|2020-06-24 14:25:00|225279.9|225129.9|224980.2|224830.2|225416.3|225266.3|224795.5|224645.5|1055
1593009000000|2020-06-24 14:30:00|224975.3|224825.3|225553.6|225403.6|225573.8|225423.8|224944.8|224794.8|1034
1593009300000|2020-06-24 14:35:00|225555.7|225405.7|225702.7|225552.7|225810.6|225660.6|225159.4|225009.4|1086
1593009600000|2020-06-24 14:40:00|225677.2|225527.2|225427.3|225277.3|225769.5|225619.5|225347.5|225197.5|1037
1593009900000|2020-06-24 14:45:00|225425.2|225275.2|225638.3|225488.3|225751.3|225601.3|225406.6|225256.6|1025
1593010200000|2020-06-24 14:50:00|225623.1|225473.1|225856.2|225706.2|225888.8|225738.8|225499.2|225349.2|1106
1593010500000|2020-06-24 14:55:00|225855.6|225705.6|225872.4|225722.4|225923.3|225773.3|225671.3|225521.3|1121
1593010800000|2020-06-24 15:00:00|225868.6|225718.6|225882.8|225732.8|226075.8|225925.8|225827.3|225677.3|1096
1593011100000|2020-06-24 15:05:00|225882.4|225732.4|226070.5|225920.5|226092.5|225942.5|225621.2|225471.2|1095
1593011400000|2020-06-24 15:10:00|226073.5|225923.5|226084.3|225934.3|226311|226161|226073.5|225923.5|1027
1593011700000|2020-06-24 15:15:00|226084.5|225934.5|226086.9|225936.9|226273|226123|225934|225784|1021
1593012000000|2020-06-24 15:20:00|226086.8|225936.8|226415.6|226265.6|226557|226407|225849.6|225699.6|986
1593012300000|2020-06-24 15:25:00|226412.9|226262.9|226622.6|226472.6|226625|226475|226363.6|226213.6|1030
1593012600000|2020-06-24 15:30:00|226620.1|226470.1|227013.4|226863.4|227186.8|227036.8|226562.5|226412.5|1048
1593012900000|2020-06-24 15:35:00|227014|226864|227014.2|226864.2|227115.3|226965.3|226754.8|226604.8|1074
1593013200000|2020-06-24 15:40:00|227017.5|226867.5|227254.3|227104.3|227449.1|227299.1|226913.2|226763.2|1054
1593013500000|2020-06-24 15:45:00|227254.6|227104.6|227306.6|227156.6|227470.6|227320.6|227069.6|226919.6|1102
1593013800000|2020-06-24 15:50:00|227309|227159|227245.5|227095.5|227352.8|227202.8|227083.1|226933.1|1083
1593014100000|2020-06-24 15:55:00|227239.8|227089.8|227189|227039|227434.6|227284.6|227172.1|227022.1|1064
1593014400000|2020-06-24 16:00:00|227189.3|227039.3|227116.3|226966.3|227305.1|227155.1|227096.7|226946.7|1038
1593014700000|2020-06-24 16:05:00|227118.1|226968.1|227240.1|227090.1|227268.6|227118.6|227059.3|226909.3|977
1593015000000|2020-06-24 16:10:00|227242.2|227092.2|227069.2|226919.2|227282.5|227132.5|227065.9|226915.9|921
1593015300000|2020-06-24 16:15:00|227075.9|226925.9|226966.1|226816.1|227096.7|226946.7|226792.6|226642.6|957
1593015600000|2020-06-24 16:20:00|226967.5|226817.5|227190.3|227040.3|227220.1|227070.1|226941.7|226791.7|898
1593015900000|2020-06-24 16:25:00|227190.6|227040.6|227333.9|227183.9|227577.2|227427.2|227109|226959|936
1593016200000|2020-06-24 16:30:00|227336.4|227186.4|227501.4|227351.4|227558.3|227408.3|227252.5|227102.5|968
1593016500000|2020-06-24 16:35:00|227500.1|227350.1|227226|227076|227532.1|227382.1|227157.1|227007.1|923
1593016800000|2020-06-24 16:40:00|227227.3|227077.3|227010.7|226860.7|227297.2|227147.2|226965.1|226815.1|929
1593017100000|2020-06-24 16:45:00|227008.5|226858.5|226952.7|226802.7|227047.8|226897.8|226890.2|226740.2|917
1593017400000|2020-06-24 16:50:00|226955|226805|227091.4|226941.4|227105.7|226955.7|226919.4|226769.4|810
1593017700000|2020-06-24 16:55:00|227092.1|226942.1|226961.6|226811.6|227158.4|227008.4|226911|226761|826
1593018000000|2020-06-24 17:00:00|226960.3|226810.3|226973.5|226823.5|227023.9|226873.9|226757.6|226607.6|874
1593018300000|2020-06-24 17:05:00|226989|226839|226865.9|226715.9|226991.5|226841.5|226860.2|226710.2|911
1593018600000|2020-06-24 17:10:00|226866|226716|227043.7|226893.7|227063.5|226913.5|226789.9|226639.9|905
1593018900000|2020-06-24 17:15:00|227044.7|226894.7|226860.4|226710.4|227069.2|226919.2|226859.3|226709.3|914
1593019200000|2020-06-24 17:20:00|226861.2|226711.2|227155.5|227005.5|227155.5|227005.5|226861.1|226711.1|853
1593019500000|2020-06-24 17:25:00|227154.5|227004.5|227062.1|226912.1|227159|227009|226941|226791|847
1593019800000|2020-06-24 17:30:00|227075.3|226925.3|227282|227132|227336.4|227186.4|227062.2|226912.2|947
1593020100000|2020-06-24 17:35:00|227277.8|227127.8|227373.3|227223.3|227448.5|227298.5|227271.7|227121.7|941
1593020400000|2020-06-24 17:40:00|227370.1|227220.1|227208.8|227058.8|227449.9|227299.9|227203.7|227053.7|867
1593020700000|2020-06-24 17:45:00|227205.7|227055.7|227116.4|226966.4|227517.8|227367.8|227112|226962|951
1593021000000|2020-06-24 17:50:00|227116.6|226966.6|227029.3|226879.3|227202.7|227052.7|227023|226873|928
1593021300000|2020-06-24 17:55:00|227028.5|226878.5|227177.5|227027.5|227329.3|227179.3|227028.5|226878.5|820
1593021600000|2020-06-24 18:00:00|227188.4|227038.4|227673.7|227523.7|227678.9|227528.9|227109.6|226959.6|1012
1593021900000|2020-06-24 18:05:00|227673.3|227523.3|227315.8|227165.8|227680.5|227530.5|227221.7|227071.7|951
1593022200000|2020-06-24 18:10:00|227314.3|227164.3|227340|227190|227461.5|227311.5|227217.3|227067.3|874
1593022500000|2020-06-24 18:15:00|227340.4|227190.4|227262.5|227112.5|227382.9|227232.9|227202.5|227052.5|833
1593022800000|2020-06-24 18:20:00|227263.4|227113.4|227547|227397|227572.2|227422.2|227211.6|227061.6|883
1593023100000|2020-06-24 18:25:00|227541.7|227391.7|227335.1|227185.1|227544.2|227394.2|227220.6|227070.6|970
1593023400000|2020-06-24 18:30:00|227332|227182|227204.3|227054.3|227447.7|227297.7|227197.6|227047.6|899
1593023700000|2020-06-24 18:35:00|227203.5|227053.5|227364.3|227214.3|227468.8|227318.8|227203.1|227053.1|872
1593024000000|2020-06-24 18:40:00|227355.4|227205.4|227599.6|227449.6|227650.6|227500.6|227299.6|227149.6|953
1593024300000|2020-06-24 18:45:00|227602.2|227452.2|227602.5|227452.5|227615.9|227465.9|227491.5|227341.5|845
1593024600000|2020-06-24 18:50:00|227602.3|227452.3|227728.4|227578.4|227777.3|227627.3|227561.7|227411.7|861
1593024900000|2020-06-24 18:55:00|227727|227577|227825.1|227675.1|227848.3|227698.3|227520.5|227370.5|880
1593025200000|2020-06-24 19:00:00|227824.8|227674.8|227792|227642|227858|227708|227681.9|227531.9|991
1593025500000|2020-06-24 19:05:00|227791.8|227641.8|227971.7|227821.7|228058.9|227908.9|227653.1|227503.1|933
1593025800000|2020-06-24 19:10:00|227972.3|227822.3|227647|227497|228022.1|227872.1|227576.6|227426.6|933
1593026100000|2020-06-24 19:15:00|227648.1|227498.1|227397.4|227247.4|227799|227649|227369.2|227219.2|939
1593026400000|2020-06-24 19:20:00|227391.2|227241.2|227447.2|227297.2|227601|227451|227362.4|227212.4|948
1593026700000|2020-06-24 19:25:00|227445|227295|227565.7|227415.7|227579.7|227429.7|227286.4|227136.4|923
1593027000000|2020-06-24 19:30:00|227568.4|227418.4|227567.6|227417.6|227607.7|227457.7|227453.6|227303.6|893
1593027300000|2020-06-24 19:35:00|227574.9|227424.9|227498.8|227348.8|227731.4|227581.4|227487.8|227337.8|842
1593027600000|2020-06-24 19:40:00|227492.4|227342.4|227478|227328|227709.6|227559.6|227420.6|227270.6|958
1593027900000|2020-06-24 19:45:00|227486.9|227336.9|227433.4|227283.4|227581.1|227431.1|227391.4|227241.4|937
1593028200000|2020-06-24 19:50:00|227480.1|227330.1|227670.7|227520.7|227908.3|227758.3|227480.1|227330.1|1064
1593028500000|2020-06-24 19:55:00|227630.9|227480.9|227424.9|227274.9|227652.1|227502.1|227383.5|227233.5|1032
1593028800000|2020-06-24 20:00:00|227425.4|227275.4|227492.5|227342.5|227512.8|227362.8|227335.6|227185.6|773
1593029100000|2020-06-24 20:05:00|227493.1|227343.1|227468|227318|227612.4|227462.4|227451.7|227301.7|649
1593029400000|2020-06-24 20:10:00|227469.2|227319.2|227334.8|227184.8|227577|227427|227328.7|227178.7|676
1593029700000|2020-06-24 20:15:00|227351.6|227201.6|227514|227364|227580.7|227430.7|227334.8|227184.8|655
1593030000000|2020-06-24 20:20:00|227513.8|227363.8|227525.5|227375.5|227542.6|227392.6|227510.9|227360.9|367
1593030300000|2020-06-24 20:25:00|227526.1|227376.1|227575.6|227425.6|227586|227436|227497.6|227347.6|489
1593030600000|2020-06-24 20:30:00|227581.3|227431.3|227570.4|227420.4|227671.6|227521.6|227543.1|227393.1|533
1593030900000|2020-06-24 20:35:00|227571.4|227421.4|227571.2|227421.2|227601.5|227451.5|227563.9|227413.9|396
1593031200000|2020-06-24 20:40:00|227561.9|227411.9|227717|227567|227717.7|227567.7|227514|227364|659
1593031500000|2020-06-24 20:45:00|227717.7|227567.7|227705.6|227555.6|227744.3|227594.3|227559.7|227409.7|676
1593031800000|2020-06-24 20:50:00|227702.6|227552.6|227827|227677|227828.3|227678.3|227639|227489|449
1593032100000|2020-06-24 20:55:00|227827.6|227677.6|228047|227698|228179.9|227852.3|227766.6|227417.6|440
1593032400000|2020-06-24 21:00:00|228032.4|227683.4|228030.3|227681.3|228078.7|227729.7|227997.7|227648.7|30
1593032700000|2020-06-24 21:05:00|227969.5|227620.5|227972.1|227623.1|228109|227760|227763.5|227414.5|116
1593033000000|2020-06-24 21:10:00|227840.5|227491.5|227943.3|227594.3|227992.3|227643.3|227793.7|227444.7|211
1593033300000|2020-06-24 21:15:00|227852.7|227503.7|227929.7|227580.7|227974.7|227625.7|227852.7|227503.7|169
1593033600000|2020-06-24 21:20:00|227919.1|227570.1|227743|227394|227951.7|227602.7|227743|227394|160
1593033900000|2020-06-24 21:25:00|227827.9|227478.9|227825.4|227476.4|227933.4|227584.4|227641.5|227292.5|229
1593034200000|2020-06-24 21:30:00|227833.6|227484.6|227834.5|227485.5|227908.7|227559.7|227745.3|227396.3|136
1593034500000|2020-06-24 21:35:00|227908.7|227559.7|227823.1|227474.1|227908.7|227559.7|227745.6|227396.6|151
1593034800000|2020-06-24 21:40:00|227791.5|227442.5|227556.2|227207.2|227877.7|227528.7|227459.8|227119.3|233
1593035100000|2020-06-24 21:45:00|227568.4|227219.4|227616.9|227267.9|227640|227291|227512.2|227163.2|147
1593035400000|2020-06-24 21:50:00|227611|227262|227567.3|227218.3|227652.1|227303.1|227525.8|227176.8|127
1593035700000|2020-06-24 21:55:00|227590.8|227241.8|227585.7|227236.7|227645.6|227296.6|227501.7|227152.7|117
1593036000000|2020-06-24 22:00:00|227618.9|227269.9|227847.5|227575.2|227957.1|227676.3|227503.3|227154.3|630
1593036300000|2020-06-24 22:05:00|227847.6|227574.2|227920.8|227666.5|227961.4|227720.3|227792.8|227555.1|410
1593036600000|2020-06-24 22:10:00|227923.5|227667.8|227907.7|227757.7|227983.3|227797.4|227862.9|227665.4|446
1593036900000|2020-06-24 22:15:00|227912.3|227762.3|228035.9|227885.9|228103.1|227894.7|227891.2|227741.2|424
1593037200000|2020-06-24 22:20:00|228083|227831.3|227804.3|227455.3|228088.2|227916.7|227779|227430|492
1593037500000|2020-06-24 22:25:00|227802.9|227453.9|227912.8|227563.8|227925.9|227576.9|227746|227397|717
1593037800000|2020-06-24 22:30:00|227921.2|227572.2|227915.4|227566.4|227967.7|227618.7|227879|227530|674
1593038100000|2020-06-24 22:35:00|227918.9|227569.9|227895.3|227546.3|227951.6|227602.6|227871.6|227522.6|544
1593038400000|2020-06-24 22:40:00|227897.9|227548.9|227896.8|227547.8|227920.8|227571.8|227841.7|227492.7|327
1593038700000|2020-06-24 22:45:00|227897.7|227548.7|227893.4|227544.4|227944.7|227595.7|227868.7|227519.7|576
1593039000000|2020-06-24 22:50:00|227895.2|227546.2|227988.8|227711.6|228061.2|227770.4|227848.1|227538.2|507
1593039300000|2020-06-24 22:55:00|227919.5|227769.5|228067.5|227806.3|228133|227879.9|227907.1|227669.2|431
1593039600000|2020-06-24 23:00:00|228079.5|227796.7|228068|227816.9|228123|227886.6|228000.1|227787.8|311
1593039900000|2020-06-24 23:05:00|228105.9|227818.9|228021.2|227871.2|228110.1|227885.7|227980.2|227793.5|252
1593040200000|2020-06-24 23:10:00|228023.9|227873.9|228041|227891|228092.2|227926.4|228009.1|227821.8|371
1593040500000|2020-06-24 23:15:00|228040.9|227890.9|227971.3|227821.3|228077.8|227891.4|227944.7|227794.7|270
1593040800000|2020-06-24 23:20:00|227970.5|227820.5|228091.9|227941.9|228096.5|227946.5|227922.9|227772.9|365
1593041100000|2020-06-24 23:25:00|228089.4|227939.4|228065.6|227915.6|228106.5|227956.5|228065.6|227915.6|338
1593041400000|2020-06-24 23:30:00|228062.2|227912.2|228028.2|227878.2|228067.7|227917.7|227926|227776|432
1593041700000|2020-06-24 23:35:00|228027.4|227877.4|228019.2|227869.2|228068|227918|228004|227854|344
1593042000000|2020-06-24 23:40:00|228019.6|227869.6|228016.7|227866.7|228043.4|227893.4|228010.7|227860.7|254
1593042300000|2020-06-24 23:45:00|228012.9|227862.9|227989.6|227839.6|228017.6|227867.6|227961.4|227811.4|356
1593042600000|2020-06-24 23:50:00|227989.3|227839.3|228015.8|227865.8|228027.8|227877.8|227980.4|227830.4|346
1593042900000|2020-06-24 23:55:00|228015.5|227865.5|228043.4|227893.4|228069.9|227919.9|227967.1|227817.1|411
1593043200000|2020-06-25 00:00:00|228042.9|227892.9|228071.3|227921.3|228137.1|227987.1|227988.4|227838.4|637
1593043500000|2020-06-25 00:05:00|228073.2|227923.2|228123.9|227973.9|228147.9|227997.9|227968.6|227818.6|543
1593043800000|2020-06-25 00:10:00|228122.7|227972.7|228277.6|228127.6|228282|228132|228083.8|227933.8|445
1593044100000|2020-06-25 00:15:00|228278.2|228128.2|227901|227751|228329.4|228179.4|227895.8|227745.8|559
1593044400000|2020-06-25 00:20:00|227903.1|227753.1|227886.9|227736.9|227992.3|227842.3|227856.4|227706.4|500
1593044700000|2020-06-25 00:25:00|227887.5|227737.5|227649.5|227499.5|227942.5|227739.3|227576.2|227402.9|525
1593045000000|2020-06-25 00:30:00|227644.4|227494.4|227711.3|227561.3|227743.7|227578.8|227560.4|227384.6|494
1593045300000|2020-06-25 00:35:00|227710.9|227560.9|227830.4|227680.4|227883.7|227702.9|227708.6|227557.5|529
1593045600000|2020-06-25 00:40:00|227831.6|227681.6|227927.6|227777.6|228023.7|227827.7|227823.8|227649.8|543
1593045900000|2020-06-25 00:45:00|227925.7|227775.7|227618.5|227468.5|227958.5|227808.5|227618.5|227407.5|614
1593046200000|2020-06-25 00:50:00|227620|227470|227591.4|227441.4|227758.9|227604.9|227580.1|227385.3|580
1593046500000|2020-06-25 00:55:00|227590.7|227440.7|227648.3|227498.3|227663.6|227513.6|227568.7|227418.7|505
1593046800000|2020-06-25 01:00:00|227651.6|227501.6|227556.7|227406.7|227662.1|227512.1|227538|227388|501
1593047100000|2020-06-25 01:05:00|227555.9|227405.9|227620.6|227470.6|227722.1|227572.1|227555.7|227405.7|497
1593047400000|2020-06-25 01:10:00|227619|227469|227771.9|227621.9|227833.6|227641|227617.9|227467.9|383
1593047700000|2020-06-25 01:15:00|227772.9|227622.9|227920.3|227631.9|227964|227774.9|227698.5|227472.7|531
1593048000000|2020-06-25 01:20:00|227940.3|227616.3|227743|227593|227954.5|227718.2|227723.4|227507.3|454
1593048300000|2020-06-25 01:25:00|227742.8|227592.8|227894.3|227744.3|228044.7|227815.6|227718.7|227508|625
1593048600000|2020-06-25 01:30:00|227895.5|227745.5|228085.9|227790|228190.5|227954.3|227895.5|227711.3|612
1593048900000|2020-06-25 01:35:00|228082.3|227785.5|228136.5|227986.5|228196.3|228002.5|227966.5|227742.6|538
1593049200000|2020-06-25 01:40:00|228136.8|227986.8|228217.4|228067.4|228320.2|228115|228133.5|227983.5|502
1593049500000|2020-06-25 01:45:00|228216.8|228066.8|228145.9|227995.9|228218.8|228068.8|228088.2|227938.2|536
1593049800000|2020-06-25 01:50:00|228145.7|227995.7|228099.1|227949.1|228145.7|227995.7|228025.4|227875.4|441
1593050100000|2020-06-25 01:55:00|228098.8|227948.8|228286.6|228136.6|228288.3|228138.3|228096.5|227946.5|552
1593050400000|2020-06-25 02:00:00|228291.6|228141.6|228319.6|228169.6|228334.7|228184.7|228275.5|228125.5|500
1593050700000|2020-06-25 02:05:00|228319.4|228169.4|228315.3|228165.3|228405.2|228255.2|228282|228132|507
1593051000000|2020-06-25 02:10:00|228316.8|228166.8|228522.8|228372.8|228529.7|228379.7|228312.3|228162.3|469
1593051300000|2020-06-25 02:15:00|228517.4|228367.4|228444.4|228294.4|228533.9|228383.9|228422.7|228272.7|457
1593051600000|2020-06-25 02:20:00|228442.4|228292.4|228333.2|228183.2|228451.2|228301.2|228307|228157|453
1593051900000|2020-06-25 02:25:00|228334.4|228184.4|228213.4|228063.4|228391|228241|228182.4|228032.4|533
1593052200000|2020-06-25 02:30:00|228214.5|228064.5|228366.5|228216.5|228376.5|228226.5|228206.5|228056.5|460
1593052500000|2020-06-25 02:35:00|228365.3|228215.3|228366.6|228216.6|228477.2|228327.2|228357.7|228146.7|560
1593052800000|2020-06-25 02:40:00|228369.3|228219.3|228296.4|228146.4|228400.5|228250.5|228255.9|228060.5|493
1593053100000|2020-06-25 02:45:00|228303.7|228153.7|228316.6|228166.6|228373.2|228223.2|228268.8|228079.9|477
1593053400000|2020-06-25 02:50:00|228312.6|228162.6|228404.1|228254.1|228433.7|228264.4|228310.1|228114.3|406
1593053700000|2020-06-25 02:55:00|228405.5|228255.5|228251.2|228101.2|228473.9|228274.2|228246.5|228096.5|439
1593054000000|2020-06-25 03:00:00|228252|228102|228289.9|228139.9|228347.4|228197.4|228252|228102|487
1593054300000|2020-06-25 03:05:00|228288.1|228138.1|228169.1|228019.1|228297.5|228147.5|228154|227938.8|534
1593054600000|2020-06-25 03:10:00|228171.5|228021.5|228155.2|228005.2|228212.8|228021.5|228132.6|227957.6|325
1593054900000|2020-06-25 03:15:00|228153.4|228003.4|228216.2|228066.2|228246.4|228096.4|228153.4|228003.4|496
1593055200000|2020-06-25 03:20:00|228215.2|228065.2|228394.1|228244.1|228488|228289.9|228206|228056|580
1593055500000|2020-06-25 03:25:00|228392.9|228242.9|228254|228104|228489.7|228277.3|228162.6|228012.6|537
1593055800000|2020-06-25 03:30:00|228253.5|228103.5|228326|228176|228347.9|228197.9|228218.8|228004.8|545
1593056100000|2020-06-25 03:35:00|228326.8|228176.8|228315.4|228165.4|228401.5|228251.5|228306.7|228156.7|430
1593056400000|2020-06-25 03:40:00|228320|228170|228331.2|228181.2|228338.2|228188.2|228261.6|228111.6|380
1593056700000|2020-06-25 03:45:00|228331.9|228181.9|228522.2|228372.2|228537.7|228387.7|228312.1|228162.1|550
1593057000000|2020-06-25 03:50:00|228520.7|228370.7|228333.4|228183.4|228538|228388|228316.9|228099.6|525
1593057300000|2020-06-25 03:55:00|228333.3|228183.3|228329.4|228179.4|228381|228231|228245.7|228095.7|473
1593057600000|2020-06-25 04:00:00|228329|228179|228358.4|228208.4|228395.7|228245.7|228269.7|228119.7|459
1593057900000|2020-06-25 04:05:00|228358|228208|228245.6|228095.6|228401.4|228251.4|228178.7|228028.7|502
1593058200000|2020-06-25 04:10:00|228246.9|228096.9|228328.3|228178.3|228376.8|228226.8|228243.9|228093.9|452
1593058500000|2020-06-25 04:15:00|228327.3|228177.3|228429.7|228279.7|228466|228296.6|228299.8|228138.3|397
1593058800000|2020-06-25 04:20:00|228418.7|228268.7|228410.6|228260.6|228454.6|228284.3|228339|228168.1|437
1593059100000|2020-06-25 04:25:00|228410|228260|228433.1|228283.1|228468.4|228302.8|228377.1|228166.7|361
1593059400000|2020-06-25 04:30:00|228434.5|228284.5|228465.1|228315.1|228491|228341|228423.7|228273.7|469
1593059700000|2020-06-25 04:35:00|228464.1|228314.1|228525.7|228375.7|228546.1|228396.1|228459.6|228309.6|483
1593060000000|2020-06-25 04:40:00|228525.5|228375.5|228501.3|228351.3|228548.3|228398.3|228462.4|228312.4|370
1593060300000|2020-06-25 04:45:00|228502.5|228352.5|228535.9|228385.9|228559.3|228409.3|228457.2|228307.2|398
1593060600000|2020-06-25 04:50:00|228532.7|228382.7|228507.2|228357.2|228542.9|228392.9|228483|228333|308
1593060900000|2020-06-25 04:55:00|228505.7|228355.7|228487.4|228337.4|228526.9|228376.9|228455.7|228305.7|414
1593061200000|2020-06-25 05:00:00|228484.3|228334.3|228401|228251|228502.6|228352.6|228385.9|228235.9|400
1593061500000|2020-06-25 05:05:00|228404.1|228254.1|228406.7|228256.7|228499.4|228349.4|228369.3|228219.3|454
1593061800000|2020-06-25 05:10:00|228406.9|228256.9|228452.5|228302.5|228483.4|228333.4|228378.3|228228.3|480
1593062100000|2020-06-25 05:15:00|228450.6|228300.6|228438.1|228288.1|228482|228315.3|228411.4|228228|346
1593062400000|2020-06-25 05:20:00|228443.3|228293.3|228334.3|228184.3|228495|228324.3|228327.4|228177.4|435
1593062700000|2020-06-25 05:25:00|228334|228184|228173.6|228023.6|228334|228184|228151.4|227963.9|476
1593063000000|2020-06-25 05:30:00|228172.4|228022.4|228025.1|227875.1|228230.8|228040.3|228022.2|227872.2|408
1593063300000|2020-06-25 05:35:00|228019.1|227869.1|227958.4|227808.4|228064|227914|227904.4|227754.4|576
1593063600000|2020-06-25 05:40:00|227954.2|227804.2|228102.2|227952.2|228122.1|227972.1|227925.2|227775.2|515
1593063900000|2020-06-25 05:45:00|228101.3|227951.3|228093|227943|228153|227951.3|227989.2|227778.8|534
1593064200000|2020-06-25 05:50:00|228096.7|227946.7|228208.7|228058.7|228274.5|228066|228082.1|227910.4|487
1593064500000|2020-06-25 05:55:00|228210.2|228060.2|228285.1|228011|228291.8|228077.2|228161.3|227941.1|481
1593064800000|2020-06-25 06:00:00|228274.2|228017.3|228188|228038|228276.1|228082|227961.8|227811.8|747
1593065100000|2020-06-25 06:05:00|228186.9|228036.9|228407.5|228257.5|228475.6|228325.6|228133.6|227983.6|628
1593065400000|2020-06-25 06:10:00|228404.2|228254.2|228431.6|228281.6|228432.2|228282.2|228281.2|228131.2|646
1593065700000|2020-06-25 06:15:00|228442|228292|228434.2|228284.2|228477.1|228327.1|228340.7|228190.7|557
1593066000000|2020-06-25 06:20:00|228438.5|228288.5|228546.8|228396.8|228546.8|228396.8|228400.8|228250.8|518
1593066300000|2020-06-25 06:25:00|228525|228375|228569.2|228419.2|228613.5|228463.5|228523.8|228373.8|657
1593066600000|2020-06-25 06:30:00|228573.2|228423.2|228446.4|228296.4|228574.1|228424.1|228440.8|228290.8|619
1593066900000|2020-06-25 06:35:00|228440.2|228290.2|228223.9|228073.9|228440.2|228290.2|228223.9|228073.9|666
1593067200000|2020-06-25 06:40:00|228224|228074|228400.2|228250.2|228430.1|228280.1|228210.4|228060.4|539
1593067500000|2020-06-25 06:45:00|228399.4|228249.4|228565|228415|228573.5|228423.5|228397.5|228247.5|633
1593067800000|2020-06-25 06:50:00|228566.8|228416.8|228753|228603|228773.3|228623.3|228546|228396|654
1593068100000|2020-06-25 06:55:00|228752|228602|228746.2|228596.2|228922.7|228772.7|228726.6|228576.6|716
1593068400000|2020-06-25 07:00:00|228737.8|228587.8|228649.7|228499.7|228841.2|228691.2|228613.9|228463.9|859
1593068700000|2020-06-25 07:05:00|228649.2|228499.2|228948.9|228798.9|228950.4|228800.4|228572.7|228422.7|682
1593069000000|2020-06-25 07:10:00|228947.7|228797.7|229456.4|229306.4|229466.6|229316.6|228941.8|228791.8|873
1593069300000|2020-06-25 07:15:00|229453.8|229303.8|229548.5|229398.5|229825.8|229675.8|229439.8|229289.8|888
1593069600000|2020-06-25 07:20:00|229530.8|229380.8|229577.4|229427.4|229733.4|229583.4|229523.8|229373.8|884
1593069900000|2020-06-25 07:25:00|229576.4|229426.4|228901.4|228751.4|229577.6|229427.6|228877.2|228727.2|797
1593070200000|2020-06-25 07:30:00|228888.6|228738.6|228397.7|228247.7|228946.2|228796.2|228250|228100|772
1593070500000|2020-06-25 07:35:00|228398.4|228248.4|228463.5|228313.5|228618|228468|228387.6|228237.6|849
1593070800000|2020-06-25 07:40:00|228474.1|228324.1|228437.1|228287.1|228603.5|228453.5|228258|228108|869
1593071100000|2020-06-25 07:45:00|228438.5|228288.5|228670.5|228520.5|228694.9|228544.9|228340.5|228190.5|863
1593071400000|2020-06-25 07:50:00|228666.1|228516.1|228783|228633|228944.4|228794.4|228639.1|228489.1|811
1593071700000|2020-06-25 07:55:00|228782.5|228632.5|228728.4|228578.4|228979.1|228829.1|228697.4|228547.4|859
1593072000000|2020-06-25 08:00:00|228723.6|228573.6|228401.6|228251.6|228741.9|228591.9|228377.8|228227.8|939
1593072300000|2020-06-25 08:05:00|228402.1|228252.1|227915.9|227765.9|228554.9|228404.9|227757.3|227607.3|963
1593072600000|2020-06-25 08:10:00|227914.6|227764.6|227645.6|227495.6|227916|227766|227523.3|227373.3|898
1593072900000|2020-06-25 08:15:00|227646.8|227496.8|227891.9|227741.9|227939.6|227789.6|227607|227457|843
1593073200000|2020-06-25 08:20:00|227892.1|227742.1|227764.3|227614.3|227892.1|227742.1|227532.3|227382.3|774
1593073500000|2020-06-25 08:25:00|227761.1|227611.1|228057.7|227907.7|228071.1|227921.1|227755.6|227605.6|770
1593073800000|2020-06-25 08:30:00|228059.7|227909.7|228199.9|228049.9|228201.9|228051.9|227947.5|227797.5|782
1593074100000|2020-06-25 08:35:00|228200.1|228050.1|228324.5|228174.5|228374.1|228224.1|228057.4|227907.4|757
1593074400000|2020-06-25 08:40:00|228325.1|228175.1|227881.2|227731.2|228441.4|228291.4|227878.5|227728.5|814
1593074700000|2020-06-25 08:45:00|227892|227742|227800.4|227650.4|228055.6|227905.6|227739.1|227589.1|716
1593075000000|2020-06-25 08:50:00|227795|227645|227652.8|227502.8|227804.4|227654.4|227562.2|227412.2|625
1593075300000|2020-06-25 08:55:00|227652.2|227502.2|228010.2|227860.2|228014.4|227864.4|227639.8|227489.8|752
1593075600000|2020-06-25 09:00:00|228010.6|227860.6|228022.6|227872.6|228332.6|228182.6|227952.4|227802.4|883
1593075900000|2020-06-25 09:05:00|228023.3|227873.3|228264.5|228114.5|228264.5|228114.5|227958.5|227808.5|913
1593076200000|2020-06-25 09:10:00|228264.3|228114.3|228321|228171|228400.2|228250.2|228216.4|228066.4|802
1593076500000|2020-06-25 09:15:00|228302.3|228152.3|228285|228135|228345.3|228195.3|228168.6|228018.6|738
1593076800000|2020-06-25 09:20:00|228286.9|228136.9|228219.3|228069.3|228437.1|228287.1|228158.7|228008.7|789
1593077100000|2020-06-25 09:25:00|228219|228069|227856.9|227706.9|228222.9|228072.9|227856.9|227706.9|780
1593077400000|2020-06-25 09:30:00|227847.9|227697.9|227847.8|227697.8|228029.7|227879.7|227793.6|227643.6|844
1593077700000|2020-06-25 09:35:00|227846.8|227696.8|227895.6|227745.6|228015.5|227865.5|227792.2|227642.2|776
1593078000000|2020-06-25 09:40:00|227894.1|227744.1|228242.4|228092.4|228332|228182|227839.1|227689.1|849
1593078300000|2020-06-25 09:45:00|228243.9|228093.9|227997.1|227847.1|228309.5|228159.5|227993.9|227843.9|902
1593078600000|2020-06-25 09:50:00|227996.9|227846.9|227999.3|227849.3|228106.1|227956.1|227875.3|227725.3|838
1593078900000|2020-06-25 09:55:00|227998.5|227848.5|228098.6|227948.6|228104.4|227954.4|227835.1|227685.1|758
1593079200000|2020-06-25 10:00:00|228093.1|227943.1|228114.5|227964.5|228198.4|228048.4|227892.3|227742.3|864
1593079500000|2020-06-25 10:05:00|228115.7|227965.7|228345.7|228195.7|228405|228255|228114.3|227964.3|866
1593079800000|2020-06-25 10:10:00|228346.1|228196.1|228558.8|228408.8|228559.4|228409.4|228336.4|228186.4|768
1593080100000|2020-06-25 10:15:00|228558|228408|228638.2|228488.2|228643.1|228493.1|228484.5|228334.5|740
1593080400000|2020-06-25 10:20:00|228639|228489|228330.4|228180.4|228644.7|228494.7|228236.5|228086.5|678
1593080700000|2020-06-25 10:25:00|228329.7|228179.7|228239.9|228089.9|228361.1|228211.1|228187.7|228037.7|667
1593081000000|2020-06-25 10:30:00|228238.7|228088.7|228327.7|228177.7|228453.6|228303.6|228212.4|228062.4|822
1593081300000|2020-06-25 10:35:00|228328.7|228178.7|228269.4|228119.4|228535.1|228385.1|228213.5|228063.5|866
1593081600000|2020-06-25 10:40:00|228269.5|228119.5|228293.9|228143.9|228448.2|228298.2|228213.7|228063.7|899
1593081900000|2020-06-25 10:45:00|228293.4|228143.4|228313.6|228163.6|228395.2|228245.2|228171.3|228021.3|851
1593082200000|2020-06-25 10:50:00|228309|228159|228239.5|228089.5|228402.7|228252.7|228185.9|228035.9|804
1593082500000|2020-06-25 10:55:00|228239.4|228089.4|228456.9|228306.9|228571.2|228421.2|228235.6|228085.6|711
1593082800000|2020-06-25 11:00:00|228459.9|228309.9|228494.6|228344.6|228560.8|228410.8|228425.6|228275.6|953
1593083100000|2020-06-25 11:05:00|228491|228341|228338.7|228188.7|228519.2|228369.2|228330.1|228180.1|865
1593083400000|2020-06-25 11:10:00|228338.1|228188.1|228438.2|228288.2|228558.4|228408.4|228235|228085|727
1593083700000|2020-06-25 11:15:00|228437.2|228287.2|228678.1|228528.1|228754.6|228604.6|228397.1|228247.1|746
1593084000000|2020-06-25 11:20:00|228684.1|228534.1|228647.2|228497.2|228700.6|228550.6|228443|228293|702
1593084300000|2020-06-25 11:25:00|228637.5|228487.5|228822.6|228672.6|228844.3|228694.3|228506.6|228356.6|774
1593084600000|2020-06-25 11:30:00|228758.9|228608.9|228512.1|228362.1|228874|228724|228397.6|228247.6|678
1593084900000|2020-06-25 11:35:00|228515.4|228365.4|228578.8|228428.8|228683.6|228533.6|228510.4|228360.4|728
1593085200000|2020-06-25 11:40:00|228580.2|228430.2|229295.6|229145.6|229328|229178|228572.9|228422.9|775
1593085500000|2020-06-25 11:45:00|229296.4|229146.4|229548.8|229398.8|229952.8|229802.8|229291.3|229141.3|867
1593085800000|2020-06-25 11:50:00|229543.1|229393.1|229684.2|229534.2|229780.6|229630.6|229498.7|229348.7|760
1593086100000|2020-06-25 11:55:00|229668|229518|229469.4|229319.4|229704.2|229554.2|229335.6|229185.6|788
1593086400000|2020-06-25 12:00:00|229467.5|229317.5|229079.4|228929.4|229467.5|229317.5|229063.2|228913.2|968
1593086700000|2020-06-25 12:05:00|229085.5|228935.5|228801.6|228651.6|229115.9|228965.9|228748.6|228598.6|878
1593087000000|2020-06-25 12:10:00|228791.4|228641.4|228915.7|228765.7|228965.5|228815.5|228735.8|228585.8|820
1593087300000|2020-06-25 12:15:00|228918.3|228768.3|229063.1|228913.1|229083.2|228933.2|228878.3|228728.3|878
1593087600000|2020-06-25 12:20:00|229054|228904|228911|228761|229063.5|228913.5|228710.2|228560.2|988
1593087900000|2020-06-25 12:25:00|228917.5|228767.5|228957.3|228807.3|229072.6|228922.6|228893.2|228734.7|892
1593088200000|2020-06-25 12:30:00|228953.9|228724.4|229234.1|229084.1|229443.5|229293.5|228867.6|228682.5|973
1593088500000|2020-06-25 12:35:00|229232.4|229082.4|228724.4|228574.4|229247|229097|228411|228261|1041
1593088800000|2020-06-25 12:40:00|228726.9|228576.9|228842.2|228692.2|228859.2|228709.2|228631|228481|979
1593089100000|2020-06-25 12:45:00|228841.8|228691.8|228830.8|228680.8|229094.8|228944.8|228741.6|228591.6|965
1593089400000|2020-06-25 12:50:00|228833.8|228683.8|228735.7|228585.7|228940.2|228790.2|228646.1|228496.1|947
1593089700000|2020-06-25 12:55:00|228736.9|228586.9|228825.5|228675.5|228947.4|228797.4|228588.7|228438.7|934
1593090000000|2020-06-25 13:00:00|228805.2|228655.2|228598.2|228448.2|228963.6|228813.6|228568.1|228418.1|813
1593090300000|2020-06-25 13:05:00|228598.3|228448.3|228621.1|228471.1|228631|228481|228570.4|228420.4|758
1593090600000|2020-06-25 13:10:00|228620.3|228470.3|228165.1|228015.1|228648.8|228498.8|228162.3|228012.3|882
1593090900000|2020-06-25 13:15:00|228165.3|228015.3|228009.9|227859.9|228185.8|228035.8|228000.4|227850.4|923
1593091200000|2020-06-25 13:20:00|228010.1|227860.1|228263.7|228113.7|228329.2|228179.2|228008.5|227858.5|864
1593091500000|2020-06-25 13:25:00|228264|228114|228368.2|228218.2|228371.5|228221.5|228214.7|228064.7|827
1593091800000|2020-06-25 13:30:00|228356.3|228206.3|228381.3|228231.3|228525.8|228375.8|228253.4|228103.4|1086
1593092100000|2020-06-25 13:35:00|228377.3|228227.3|228423.4|228273.4|228546.7|228396.7|228193.9|228043.9|1095
1593092400000|2020-06-25 13:40:00|228422.5|228272.5|228785.5|228635.5|228883.7|228733.7|228419.7|228269.7|1136
1593092700000|2020-06-25 13:45:00|228781.4|228631.4|228837.9|228687.9|228896.7|228746.7|228603.7|228453.7|1069
1593093000000|2020-06-25 13:50:00|228836.8|228686.8|228377.3|228227.3|228839.9|228689.9|228321.2|228171.2|1081
1593093300000|2020-06-25 13:55:00|228378.4|228228.4|228346|228196|228449.7|228299.7|228321.8|228171.8|1069
1593093600000|2020-06-25 14:00:00|228346.2|228196.2|228115.4|227965.4|228506.2|228356.2|228104.6|227954.6|1093
1593093900000|2020-06-25 14:05:00|228115.3|227965.3|228286.4|228136.4|228437|228287|227998.8|227848.8|1078
1593094200000|2020-06-25 14:10:00|228276.5|228126.5|228021|227871|228339.4|228189.4|227987.1|227837.1|1081
1593094500000|2020-06-25 14:15:00|228054.8|227904.8|228650|228500|228651.6|228501.6|228053.3|227903.3|1098
1593094800000|2020-06-25 14:20:00|228650.2|228500.2|228137.8|227987.8|228653.1|228503.1|228015.7|227865.7|984
1593095100000|2020-06-25 14:25:00|228134.9|227984.9|227861.9|227711.9|228136.2|227986.2|227846.2|227696.2|1045
1593095400000|2020-06-25 14:30:00|227863.4|227713.4|228069.5|227919.5|228076.1|227926.1|227811.1|227661.1|1005
1593095700000|2020-06-25 14:35:00|228071.5|227921.5|228009.2|227859.2|228071.5|227921.5|227870.9|227720.9|926
1593096000000|2020-06-25 14:40:00|228009.1|227859.1|227832.6|227682.6|228056.4|227906.4|227816|227666|1004
1593096300000|2020-06-25 14:45:00|227839.8|227689.8|227817|227667|227921.4|227771.4|227767.1|227617.1|1037
1593096600000|2020-06-25 14:50:00|227820.3|227670.3|228150.9|228000.9|228164.2|228014.2|227800.9|227650.9|1015
1593096900000|2020-06-25 14:55:00|228150.6|228000.6|228438|228288|228513.7|228363.7|228135.4|227985.4|1104
1593097200000|2020-06-25 15:00:00|228440.5|228290.5|228523.9|228373.9|228563.5|228413.5|228360|228210|1069
1593097500000|2020-06-25 15:05:00|228520|228370|228385.6|228235.6|228606.8|228456.8|228354|228204|930
1593097800000|2020-06-25 15:10:00|228387.9|228237.9|228372.5|228222.5|228551|228401|228249|228099|1015
1593098100000|2020-06-25 15:15:00|228371.4|228221.4|228345.5|228195.5|228438.2|228288.2|228317.8|228167.8|960
1593098400000|2020-06-25 15:20:00|228352.4|228202.4|228488.1|228338.1|228516.3|228366.3|228322.9|228172.9|916
1593098700000|2020-06-25 15:25:00|228495.9|228345.9|228591.7|228441.7|228646.7|228496.7|228485.9|228335.9|895
1593099000000|2020-06-25 15:30:00|228591.9|228441.9|228839.1|228689.1|228891.9|228741.9|228568|228418|1031
1593099300000|2020-06-25 15:35:00|228842.3|228692.3|228807.2|228657.2|229010.8|228860.8|228778.8|228628.8|1058
1593099600000|2020-06-25 15:40:00|228804.1|228654.1|228772.8|228622.8|229005.3|228855.3|228766.6|228616.6|921
1593099900000|2020-06-25 15:45:00|228772.3|228622.3|228603.4|228453.4|228773.2|228623.2|228575.3|228425.3|916
1593100200000|2020-06-25 15:50:00|228602.2|228452.2|228602|228452|228654.2|228504.2|228543.5|228393.5|913
1593100500000|2020-06-25 15:55:00|228602.1|228452.1|228425.2|228275.2|228602.1|228452.1|228313.1|228163.1|882
1593100800000|2020-06-25 16:00:00|228424.5|228274.5|228312|228162|228442.5|228292.5|228209.7|228059.7|945
1593101100000|2020-06-25 16:05:00|228336.7|228186.7|228116.2|227966.2|228338.4|228188.4|228100.8|227950.8|840
1593101400000|2020-06-25 16:10:00|228115.5|227965.5|228157.5|228007.5|228231.1|228081.1|227996.2|227846.2|810
1593101700000|2020-06-25 16:15:00|228158.2|228008.2|228072.3|227922.3|228160|228010|228003.3|227853.3|788
1593102000000|2020-06-25 16:20:00|228072.4|227922.4|227899.3|227749.3|228073.3|227923.3|227795.7|227645.7|845
1593102300000|2020-06-25 16:25:00|227900.4|227750.4|228025.4|227875.4|228029.8|227879.8|227897.4|227747.4|841
1593102600000|2020-06-25 16:30:00|228024.6|227874.6|228062.5|227912.5|228108.5|227958.5|227964.5|227814.5|843
1593102900000|2020-06-25 16:35:00|228063.1|227913.1|228056.9|227906.9|228089.5|227939.5|227899.2|227749.2|814
1593103200000|2020-06-25 16:40:00|228056.7|227906.7|227981.3|227831.3|228057.3|227907.3|227828.4|227678.4|813
1593103500000|2020-06-25 16:45:00|227981.5|227831.5|227811.8|227661.8|227998.1|227848.1|227706.3|227556.3|826
1593103800000|2020-06-25 16:50:00|227809.8|227659.8|227713.3|227563.3|227844.5|227694.5|227692.2|227542.2|742
1593104100000|2020-06-25 16:55:00|227710.9|227560.9|227655.4|227505.4|227721.9|227571.9|227593|227443|863
1593104400000|2020-06-25 17:00:00|227651.5|227501.5|227709|227559|227849.8|227699.8|227649.1|227499.1|900
1593104700000|2020-06-25 17:05:00|227700.6|227550.6|227813.8|227663.8|227844.9|227694.9|227640.8|227490.8|896
1593105000000|2020-06-25 17:10:00|227813.5|227663.5|228004.2|227854.2|228047.5|227897.5|227745.9|227595.9|963
1593105300000|2020-06-25 17:15:00|227991.2|227841.2|227507.9|227357.9|227991.2|227841.2|227497.9|227347.9|929
1593105600000|2020-06-25 17:20:00|227510.3|227360.3|227576.7|227426.7|227616.7|227466.7|227411.6|227261.6|860
1593105900000|2020-06-25 17:25:00|227574.7|227424.7|227550|227400|227598.6|227448.6|227498.8|227348.8|745
1593106200000|2020-06-25 17:30:00|227549.4|227399.4|227730.9|227580.9|227815.2|227665.2|227543.4|227393.4|804
1593106500000|2020-06-25 17:35:00|227727|227577|227660.2|227510.2|227774.4|227624.4|227544.4|227394.4|885
1593106800000|2020-06-25 17:40:00|227636.8|227486.8|227579.4|227429.4|227636.8|227486.8|227496.7|227346.7|761
1593107100000|2020-06-25 17:45:00|227578.7|227428.7|227428.4|227278.4|227625|227475|227408.6|227258.6|690
1593107400000|2020-06-25 17:50:00|227428.7|227278.7|227371.3|227221.3|227441.6|227291.6|227359.8|227209.8|728
1593107700000|2020-06-25 17:55:00|227371.4|227221.4|227452.8|227103.8|227515.4|227250|227160.1|227010.1|835
1593108000000|2020-06-25 18:00:00|227417.4|227149.3|227585.6|227435.6|227725.3|227575.3|227246|227012.4|898
1593108300000|2020-06-25 18:05:00|227587.5|227437.5|227681.6|227531.6|227690.4|227540.4|227540.6|227390.6|771
1593108600000|2020-06-25 18:10:00|227680.9|227530.9|227645|227495|227790.9|227640.9|227610.7|227460.7|724
1593108900000|2020-06-25 18:15:00|227644.8|227494.8|227690.2|227540.2|227704.1|227554.1|227589.3|227439.3|780
1593109200000|2020-06-25 18:20:00|227690.1|227540.1|227882.6|227732.6|228010.9|227860.9|227689|227539|872
1593109500000|2020-06-25 18:25:00|227884.7|227734.7|227604.1|227454.1|227899.2|227749.2|227603.5|227453.5|896
1593109800000|2020-06-25 18:30:00|227601.4|227451.4|227679.2|227529.2|227712.3|227562.3|227601|227451|887
1593110100000|2020-06-25 18:35:00|227683.3|227533.3|227746.1|227596.1|227827.5|227677.5|227622|227472|825
1593110400000|2020-06-25 18:40:00|227746.5|227596.5|227409.8|227259.8|227768.5|227618.5|227409.3|227259.3|801
1593110700000|2020-06-25 18:45:00|227409.9|227259.9|227241.1|227091.1|227469.9|227319.9|227227.5|227077.5|868
1593111000000|2020-06-25 18:50:00|227244.5|227094.5|227124.7|226974.7|227301|227151|227085.4|226935.4|826
1593111300000|2020-06-25 18:55:00|227125.2|226975.2|227162.2|227012.2|227177.7|227027.7|227075|226925|752
1593111600000|2020-06-25 19:00:00|227158.9|227008.9|227030.9|226880.9|227203.2|227053.2|226975.4|226825.4|972
1593111900000|2020-06-25 19:05:00|227028.6|226878.6|226537.6|226387.6|227029.9|226879.9|226524.4|226374.4|1025
1593112200000|2020-06-25 19:10:00|226538|226388|226727.7|226577.7|226762.1|226612.1|226504.7|226354.7|855
1593112500000|2020-06-25 19:15:00|226726.5|226576.5|226693.1|226543.1|226732.3|226582.3|226397.7|226247.7|819
1593112800000|2020-06-25 19:20:00|226691.3|226541.3|226712.3|226562.3|226769.5|226619.5|226486.6|226336.6|790
1593113100000|2020-06-25 19:25:00|226711.4|226561.4|226842.1|226692.1|226855.2|226705.2|226574.4|226424.4|843
1593113400000|2020-06-25 19:30:00|226840|226690|226924.5|226774.5|226972.9|226822.9|226750.9|226600.9|912
1593113700000|2020-06-25 19:35:00|226923.5|226773.5|226830.8|226680.8|226924.8|226774.8|226728.7|226578.7|897
1593114000000|2020-06-25 19:40:00|226832.7|226682.7|226943.8|226793.8|226973.4|226823.4|226784.7|226634.7|916
1593114300000|2020-06-25 19:45:00|226937.1|226787.1|226957.5|226807.5|227039.3|226889.3|226847.7|226697.7|975
1593114600000|2020-06-25 19:50:00|226957.7|226807.7|226540.1|226390.1|226957.7|226807.7|226524.2|226374.2|950
1593114900000|2020-06-25 19:55:00|226541.4|226391.4|226629.8|226479.8|226648.6|226498.6|226464.7|226314.7|935
1593115200000|2020-06-25 20:00:00|226640.6|226490.6|226692.1|226542.1|226873.4|226723.4|226639.4|226489.4|855
1593115500000|2020-06-25 20:05:00|226692.2|226542.2|226790.8|226640.8|226801.3|226651.3|226625.4|226475.4|693
1593115800000|2020-06-25 20:10:00|226788.6|226638.6|226919.7|226769.7|226941.9|226791.9|226788.6|226638.6|673
1593116100000|2020-06-25 20:15:00|226918.6|226768.6|226876.2|226726.2|226931.4|226781.4|226869.6|226719.6|475
1593116400000|2020-06-25 20:20:00|226876|226726|226831.7|226681.7|226905.1|226755.1|226829.3|226679.3|393
1593116700000|2020-06-25 20:25:00|226831.6|226681.6|226844.9|226694.9|226920.4|226770.4|226827.7|226677.7|477
1593117000000|2020-06-25 20:30:00|226850.7|226700.7|226905|226755|226913.9|226763.9|226801.4|226651.4|655
1593117300000|2020-06-25 20:35:00|226907.8|226757.8|226908.7|226758.7|226926.1|226776.1|226895.4|226745.4|398
1593117600000|2020-06-25 20:40:00|226907.1|226757.1|226816.5|226666.5|226909.2|226759.2|226796.8|226646.8|349
1593117900000|2020-06-25 20:45:00|226819.3|226669.3|226846.2|226696.2|226882.2|226732.2|226774.3|226624.3|306
1593118200000|2020-06-25 20:50:00|226851.7|226701.7|226834.7|226684.7|226904.6|226754.6|226789.1|226639.1|440
1593118500000|2020-06-25 20:55:00|226835.5|226685.5|226763.9|226414.9|226942.6|226742.1|226699|226350|561
1593118800000|2020-06-25 21:00:00|226739.1|226390.1|226739|226390|226773.1|226424.1|226713.5|226364.5|60
1593119100000|2020-06-25 21:05:00|226779.5|226430.5|226793.1|226444.1|226899.5|226550.5|226740|226391|199
1593119400000|2020-06-25 21:10:00|226786|226437|226782|226433|226800.6|226451.6|226689.9|226340.9|161
1593119700000|2020-06-25 21:15:00|226785.3|226436.3|226731|226382|226804|226455|226692.6|226343.6|220
1593120000000|2020-06-25 21:20:00|226771.6|226422.6|226766.6|226417.6|226791.4|226442.4|226731|226382|122
1593120300000|2020-06-25 21:25:00|226774.4|226425.4|226755.3|226406.3|226782.6|226433.6|226738.4|226389.4|140
1593120600000|2020-06-25 21:30:00|226763.7|226414.7|226769.5|226420.5|226839.3|226490.3|226732.8|226383.8|190
1593120900000|2020-06-25 21:35:00|226765.5|226416.5|226763.6|226414.6|226842.8|226493.8|226723.9|226374.9|212
1593121200000|2020-06-25 21:40:00|226766.5|226417.5|226785.1|226436.1|226823.8|226474.8|226704.3|226355.3|244
1593121500000|2020-06-25 21:45:00|226770|226421|226776.7|226427.7|226803.9|226454.9|226745.3|226396.3|241
1593121800000|2020-06-25 21:50:00|226772.7|226423.7|226778.7|226429.7|226800.6|226451.6|226702.7|226353.7|212
1593122100000|2020-06-25 21:55:00|226780.1|226431.1|226918.4|226569.4|226948|226599|226726.3|226377.3|232
1593122400000|2020-06-25 22:00:00|226915.4|226566.4|226780.3|226447.8|226975.2|226626.2|226676.6|226447.8|624
1593122700000|2020-06-25 22:05:00|226780.1|226456.7|226747.8|226597.8|226810.3|226624.1|226667.2|226450.1|461
1593123000000|2020-06-25 22:10:00|226747.2|226597.2|226751.1|226601.1|226770.4|226620.4|226710.5|226560.5|363
1593123300000|2020-06-25 22:15:00|226749.4|226599.4|226796|226646|226877.1|226687.7|226733.8|226551|350
1593123600000|2020-06-25 22:20:00|226795.6|226645.6|226802.2|226652.2|226960.1|226762.6|226778|226568.8|410
1593123900000|2020-06-25 22:25:00|226803.7|226653.7|226816.2|226666.2|226882.3|226693.2|226801.3|226610.6|387
1593124200000|2020-06-25 22:30:00|226816|226666|226980.9|226830.9|227017.2|226867.2|226780.1|226578.9|367
1593124500000|2020-06-25 22:35:00|226978.2|226828.2|226969.3|226819.3|227021.3|226853.2|226907.1|226736.9|318
1593124800000|2020-06-25 22:40:00|226974.9|226824.9|226948.4|226798.4|227047.1|226858|226942.1|226740.9|256
1593125100000|2020-06-25 22:45:00|226952.9|226802.9|226943.4|226793.4|226986.3|226831.1|226907.7|226709.4|215
1593125400000|2020-06-25 22:50:00|226945.6|226795.6|226866.1|226716.1|226993.3|226808.6|226839.4|226644.6|284
1593125700000|2020-06-25 22:55:00|226850.3|226700.3|226883.3|226733.3|226982.1|226764.7|226850.3|226652.5|267
1593126000000|2020-06-25 23:00:00|226832|226682|226909.1|226759.1|226933.5|226762.2|226829.3|226628.9|330
1593126300000|2020-06-25 23:05:00|226908|226758|226887.8|226737.8|226926.2|226776.2|226881.8|226731.8|306
1593126600000|2020-06-25 23:10:00|226892.4|226742.4|226843.9|226693.9|226914.5|226745.5|226820.6|226605.6|238
1593126900000|2020-06-25 23:15:00|226843.4|226693.4|226890.4|226740.4|226944.3|226771.1|226832.9|226607|266
1593127200000|2020-06-25 23:20:00|226907.6|226757.6|226735.8|226585.8|226911.5|226761.5|226637.7|226487.7|360
1593127500000|2020-06-25 23:25:00|226758.5|226608.5|226714.5|226564.5|226758.5|226608.5|226607.9|226402.4|351
1593127800000|2020-06-25 23:30:00|226710.2|226560.2|226834.8|226684.8|226892.2|226691.9|226702.3|226552.3|390
1593128100000|2020-06-25 23:35:00|226834.5|226684.5|226763.6|226613.6|226914.1|226722.8|226752.7|226548.5|327
1593128400000|2020-06-25 23:40:00|226760.7|226610.7|226713.8|226563.8|226781.3|226631.3|226686|226479.9|329
1593128700000|2020-06-25 23:45:00|226718.2|226568.2|226864|226602|226873.3|226663.5|226664.6|226462.7|352
1593129000000|2020-06-25 23:50:00|226870.6|226615.8|226883.2|226733.2|226937.2|226733.2|226782.2|226544.1|359
1593129300000|2020-06-25 23:55:00|226876.4|226726.4|226989.5|226839.5|227056.5|226856.6|226841.6|226626.9|377
1593129600000|2020-06-26 00:00:00|226993.1|226843.1|227206.4|227056.4|227267.7|227087.6|226947.6|226784.6|598
1593129900000|2020-06-26 00:05:00|227204.2|227054.2|227265.7|227115.7|227319.7|227169.7|227160.7|226987.8|527
1593130200000|2020-06-26 00:10:00|227264.8|227114.8|227301|227151|227377.9|227227.9|227131.9|226946.8|619
1593130500000|2020-06-26 00:15:00|227301.7|227151.7|227169.3|227019.3|227372.9|227181.7|227155.4|226949.4|522
1593130800000|2020-06-26 00:20:00|227167.8|227017.8|227074|226802.8|227224.9|227024.4|227033.7|226798.8|463
1593131100000|2020-06-26 00:25:00|227077|226806.2|227077.9|226927.9|227158.6|226980.1|227029.8|226788.8|406
1593131400000|2020-06-26 00:30:00|227128.3|226876.9|227210.5|226959.9|227324|227162.8|227049.3|226849.8|526
1593131700000|2020-06-26 00:35:00|227159.8|227009.8|227384.7|227234.7|227414.4|227264.4|227159.8|226947.9|566
1593132000000|2020-06-26 00:40:00|227380.3|227230.3|227291.8|227025.5|227389.2|227239.2|227169.7|226974.5|473
1593132300000|2020-06-26 00:45:00|227290.2|227024.5|227383.1|227111.6|227393.8|227188.2|227209.2|226989.8|450
1593132600000|2020-06-26 00:50:00|227369|227111.9|227307|227157|227406.6|227203.7|227293.1|227088.9|552
1593132900000|2020-06-26 00:55:00|227304.2|227154.2|227009.4|226859.4|227313.1|227163.1|227002|226793.3|542
1593133200000|2020-06-26 01:00:00|227009|226859|227237.5|227087.5|227304.3|227154.3|227006.5|226799.5|569
1593133500000|2020-06-26 01:05:00|227237.6|227087.6|227327.3|227177.3|227350.2|227200.2|227151.8|227001.8|515
1593133800000|2020-06-26 01:10:00|227327.7|227177.7|227210.1|227060.1|227337.1|227187.1|227115.4|226965.4|482
1593134100000|2020-06-26 01:15:00|227207|227057|227244.5|227094.5|227331.8|227138|227188.6|227031|503
1593134400000|2020-06-26 01:20:00|227247|227097|227164.2|227014.2|227247|227097|227118.4|226968.4|405
1593134700000|2020-06-26 01:25:00|227167.7|227017.7|227244.9|227094.9|227292.3|227142.3|227144|226994|447
1593135000000|2020-06-26 01:30:00|227245|227095|227237.8|227087.8|227316.4|227166.4|227184.1|227034.1|521
1593135300000|2020-06-26 01:35:00|227237.9|227087.9|227210.5|227060.5|227304.8|227154.8|227193.2|227043.2|560
1593135600000|2020-06-26 01:40:00|227207.5|227057.5|227218.7|227068.7|227265.2|227115.2|227186.3|227036.3|392
1593135900000|2020-06-26 01:45:00|227218.8|227068.8|227133.3|226983.3|227225.2|227075.2|227121.4|226971.4|436
1593136200000|2020-06-26 01:50:00|227132.6|226982.6|226913.5|226763.5|227140.5|226990.5|226907|226702|478
1593136500000|2020-06-26 01:55:00|226913.1|226763.1|226925.5|226775.5|226995.8|226799.3|226869.6|226719.6|464
1593136800000|2020-06-26 02:00:00|226924.3|226774.3|226970.6|226820.6|227031.4|226840.1|226861.9|226711.9|428
1593137100000|2020-06-26 02:05:00|226968.3|226818.3|226971.5|226821.5|227057.5|226853.4|226899.5|226709.9|412
1593137400000|2020-06-26 02:10:00|226970.6|226820.6|227073.6|226923.6|227146.1|226938.3|226951.5|226749.9|444
1593137700000|2020-06-26 02:15:00|227079.3|226929.3|227257.4|226975.5|227257.4|227040.2|227054.2|226904.2|461
1593138000000|2020-06-26 02:20:00|227262.3|226972.1|227207.5|227057.5|227305.3|227094.5|227136|226935.5|365
1593138300000|2020-06-26 02:25:00|227207.1|227057.1|227183.3|227033.3|227262.9|227074|227118.5|226935.7|400
1593138600000|2020-06-26 02:30:00|227241.3|226984.5|227197.2|227047.2|227244.2|227049.2|227138|226939.1|442
1593138900000|2020-06-26 02:35:00|227196.9|227046.9|227220.4|227070.4|227291.4|227093|227190.5|227025.3|289
1593139200000|2020-06-26 02:40:00|227192.6|227042.6|227104.7|226954.7|227192.6|227042.6|227008.3|226834|384
1593139500000|2020-06-26 02:45:00|227106.5|226956.5|227124.1|226862|227144.5|226959|227019.7|226820.4|360
1593139800000|2020-06-26 02:50:00|227126.7|226858.9|227115.9|226854.9|227167|226954.4|227023.3|226794.6|451
1593140100000|2020-06-26 02:55:00|227122.4|226849.5|227104.2|226954.2|227213.2|226963.6|227053.9|226840.9|417
1593140400000|2020-06-26 03:00:00|227102.1|226952.1|227128.2|226869.6|227249.1|227021.4|227065.5|226838.8|311
1593140700000|2020-06-26 03:05:00|227140.8|226863.7|227210.7|226897.9|227216.6|226966.3|227028.8|226798.3|347
1593141000000|2020-06-26 03:10:00|227194.4|226906.8|227248.2|226966.4|227256.1|227030.7|227082.7|226837.2|452
1593141300000|2020-06-26 03:15:00|227249.6|226961.7|227296.3|227034.4|227316.8|227099.4|227176|226941.7|362
1593141600000|2020-06-26 03:20:00|227282.3|227030.5|227113.2|226963.2|227310.2|227098.6|227106.5|226900.1|407
1593141900000|2020-06-26 03:25:00|227113.9|226963.9|227152.8|227002.8|227206.8|227008.4|227063.2|226844.6|470
1593142200000|2020-06-26 03:30:00|227154.7|227004.7|227021|226871|227204.1|227004.7|227005.2|226803.8|472
1593142500000|2020-06-26 03:35:00|227024.1|226874.1|227044.9|226894.9|227117|226906.2|227008.7|226811.2|389
1593142800000|2020-06-26 03:40:00|227046.3|226896.3|227062.9|226912.9|227120.9|226929.7|227004.5|226773|343
1593143100000|2020-06-26 03:45:00|227063.8|226913.8|227051.1|226901.1|227141.2|226925.4|227017.3|226798.1|340
1593143400000|2020-06-26 03:50:00|227049.8|226899.8|227111.1|226856.5|227177.4|226966.2|227031.5|226833.4|475
1593143700000|2020-06-26 03:55:00|227114.6|226858.7|226982.7|226832.7|227144.5|226918.8|226928.2|226747.6|328
1593144000000|2020-06-26 04:00:00|226986.6|226836.6|226964.9|226814.9|227099.8|226870.9|226925.2|226716.5|364
1593144300000|2020-06-26 04:05:00|226965|226815|226959.3|226809.3|227079.2|226872.5|226947.5|226755.2|308
1593144600000|2020-06-26 04:10:00|226951.8|226801.8|226995.9|226845.9|227047.7|226848.7|226930|226743.1|410
1593144900000|2020-06-26 04:15:00|226996.3|226846.3|226859.1|226709.1|227015.6|226849.7|226858.4|226708.4|360
1593145200000|2020-06-26 04:20:00|226860.8|226710.8|226741.2|226591.2|226860.8|226710.8|226731.8|226581.8|379
1593145500000|2020-06-26 04:25:00|226740.9|226590.9|226753.8|226603.8|226817.7|226618.2|226697|226512.3|302
1593145800000|2020-06-26 04:30:00|226755.1|226605.1|226823.6|226673.6|226871.4|226681.7|226753.2|226553.5|278
1593146100000|2020-06-26 04:35:00|226821.3|226671.3|226790.8|226640.8|226823.4|226673.4|226789.9|226639.9|331
1593146400000|2020-06-26 04:40:00|226793.1|226643.1|226728.1|226578.1|226865.9|226652.3|226717.2|226567.2|236
1593146700000|2020-06-26 04:45:00|226727.1|226577.1|226843.6|226693.6|226859.1|226698.8|226714.8|226564.8|401
1593147000000|2020-06-26 04:50:00|226844.3|226694.3|226841.7|226691.7|226922.6|226708.5|226829.9|226619.8|244
1593147300000|2020-06-26 04:55:00|226841.4|226691.4|226881.2|226731.2|226979.6|226794.5|226818.1|226624.5|400
1593147600000|2020-06-26 05:00:00|226880.6|226730.6|226825|226675|226958.5|226755.2|226778|226601.7|427
1593147900000|2020-06-26 05:05:00|226891.6|226600.4|226891.7|226741.7|226947.1|226747.3|226813|226600.4|420
1593148200000|2020-06-26 05:10:00|226892.2|226742.2|226950|226800|226994.2|226824|226892.2|226723|439
1593148500000|2020-06-26 05:15:00|226949.9|226799.9|227023.2|226873.2|227077.6|226907.5|226947|226797|431
1593148800000|2020-06-26 05:20:00|227023.4|226873.4|227014.5|226864.5|227088.5|226886.2|226985.4|226780.3|335
1593149100000|2020-06-26 05:25:00|227013.8|226863.8|226968|226818|227079.8|226864.1|226953.8|226747|364
1593149400000|2020-06-26 05:30:00|226968.2|226818.2|226961.3|226811.3|226977.2|226827.2|226884.3|226734.3|417
1593149700000|2020-06-26 05:35:00|226963.3|226813.3|227025.1|226875.1|227028.8|226878.8|226963.3|226813.3|367
1593150000000|2020-06-26 05:40:00|227021.6|226871.6|226989.4|226839.4|227028.8|226878.8|226894.8|226744.8|413
1593150300000|2020-06-26 05:45:00|226987.7|226837.7|226833.1|226683.1|226996.9|226846.9|226779|226629|444
1593150600000|2020-06-26 05:50:00|226837|226687|226896.2|226746.2|226923.3|226773.3|226777.1|226627.1|533
1593150900000|2020-06-26 05:55:00|226896.1|226746.1|226973.9|226823.9|226980.9|226830.9|226888.2|226738.2|481
1593151200000|2020-06-26 06:00:00|226974.7|226824.7|227088.6|226938.6|227240.8|227090.8|226942.1|226792.1|649
1593151500000|2020-06-26 06:05:00|227086.9|226936.9|227138.2|226988.2|227156.5|227006.5|227056|226906|472
1593151800000|2020-06-26 06:10:00|227138.4|226988.4|227224.1|227074.1|227320.1|227170.1|227138.4|226966.7|525
1593152100000|2020-06-26 06:15:00|227225.1|227075.1|227211.7|227061.7|227271.9|227121.9|227187.7|227037.7|533
1593152400000|2020-06-26 06:20:00|227212.2|227062.2|227264|227114|227318.2|227168.2|227178.5|227028.5|557
1593152700000|2020-06-26 06:25:00|227263.4|227113.4|227406|227256|227478.2|227328.2|227250.5|227100.5|599
1593153000000|2020-06-26 06:30:00|227406.2|227256.2|227337.2|227187.2|227428.5|227278.5|227286.1|227136.1|515
1593153300000|2020-06-26 06:35:00|227334.7|227184.7|227388.9|227238.9|227414.9|227264.9|227327.2|227177.2|464
1593153600000|2020-06-26 06:40:00|227386.1|227236.1|227197.1|227047.1|227389.5|227239.5|227192.4|227042.4|409
1593153900000|2020-06-26 06:45:00|227201.6|227051.6|227212.7|227062.7|227227.1|227077.1|227184.2|227034.2|496
1593154200000|2020-06-26 06:50:00|227212.4|227062.4|227171.7|227021.7|227370.9|227220.9|227160.5|227010.5|548
1593154500000|2020-06-26 06:55:00|227169.8|227019.8|227294.3|227144.3|227312.1|227162.1|227169.8|227019.8|610
1593154800000|2020-06-26 07:00:00|227294|227144|227284.6|227134.6|227314|227164|227180.5|227030.5|790
1593155100000|2020-06-26 07:05:00|227284.3|227134.3|227314.8|227164.8|227347|227197|227186.2|227036.2|782
1593155400000|2020-06-26 07:10:00|227314.2|227164.2|227508.9|227358.9|227566.5|227416.5|227314.2|227164.2|781
1593155700000|2020-06-26 07:15:00|227508.3|227358.3|227531.5|227381.5|227571.6|227421.6|227469.7|227319.7|727
1593156000000|2020-06-26 07:20:00|227531.2|227381.2|227448|227298|227546.5|227396.5|227436.9|227286.9|709
1593156300000|2020-06-26 07:25:00|227446.8|227296.8|227386|227236|227494|227344|227383.5|227233.5|627
1593156600000|2020-06-26 07:30:00|227386.4|227236.4|227440.3|227290.3|227456.1|227306.1|227379.3|227229.3|482
1593156900000|2020-06-26 07:35:00|227439.1|227289.1|227334.1|227184.1|227457.6|227307.6|227332.8|227182.8|648
1593157200000|2020-06-26 07:40:00|227335.4|227185.4|227210.3|227060.3|227438.5|227288.5|227205.6|227055.6|784
1593157500000|2020-06-26 07:45:00|227212.3|227062.3|227167|227017|227259.1|227109.1|227094.9|226944.9|613
1593157800000|2020-06-26 07:50:00|227162.9|227012.9|227129.5|226979.5|227176.5|227026.5|227020.3|226870.3|607
1593158100000|2020-06-26 07:55:00|227129.3|226979.3|227344.3|227194.3|227346.5|227196.5|227089|226939|633
1593158400000|2020-06-26 08:00:00|227350|227200|227506.7|227356.7|227535.4|227385.4|227325.2|227175.2|709
1593158700000|2020-06-26 08:05:00|227506|227356|227507|227357|227585.4|227435.4|227482.5|227332.5|695
1593159000000|2020-06-26 08:10:00|227505.7|227355.7|227653|227503|227661.2|227511.2|227465.3|227315.3|794
1593159300000|2020-06-26 08:15:00|227656.6|227506.6|227685.9|227535.9|227766.8|227616.8|227605.5|227455.5|743
1593159600000|2020-06-26 08:20:00|227684.3|227534.3|227713|227563|227745.6|227595.6|227629.4|227479.4|745
1593159900000|2020-06-26 08:25:00|227713.3|227563.3|227706.6|227556.6|227877|227727|227677.8|227527.8|714
1593160200000|2020-06-26 08:30:00|227720.2|227570.2|227766.9|227616.9|227790.4|227640.4|227674.4|227524.4|723
1593160500000|2020-06-26 08:35:00|227767.6|227617.6|227748.2|227598.2|227799.2|227649.2|227689.4|227539.4|669
1593160800000|2020-06-26 08:40:00|227746.6|227596.6|227456.9|227306.9|227773.4|227623.4|227455.1|227305.1|644
1593161100000|2020-06-26 08:45:00|227456.6|227306.6|227394.7|227244.7|227461.4|227311.4|227363.1|227213.1|694
1593161400000|2020-06-26 08:50:00|227443.7|227293.7|227437.2|227287.2|227615.9|227465.9|227436.6|227286.6|707
1593161700000|2020-06-26 08:55:00|227439.9|227289.9|227374.8|227224.8|227448.5|227298.5|227343.6|227193.6|720
1593162000000|2020-06-26 09:00:00|227387|227237|227297.3|227147.3|227439.6|227289.6|227280.3|227130.3|584
1593162300000|2020-06-26 09:05:00|227297.6|227147.6|227107|226957|227304.8|227154.8|227087|226937|495
1593162600000|2020-06-26 09:10:00|227102.3|226952.3|227298.6|227148.6|227326.8|227176.8|227013.1|226863.1|611
1593162900000|2020-06-26 09:15:00|227299.1|227149.1|227365.7|227215.7|227382.5|227232.5|227223.6|227073.6|533
1593163200000|2020-06-26 09:20:00|227368.1|227218.1|227313.4|227163.4|227368.1|227218.1|227189.8|227039.8|521
1593163500000|2020-06-26 09:25:00|227312.5|227162.5|227407.8|227257.8|227431.8|227281.8|227305|227155|558
1593163800000|2020-06-26 09:30:00|227409.8|227259.8|227185.9|227035.9|227448.7|227298.7|227177.4|227027.4|705
1593164100000|2020-06-26 09:35:00|227187.4|227037.4|227134|226984|227203.5|227053.5|227094.8|226944.8|612
1593164400000|2020-06-26 09:40:00|227133.9|226983.9|227286.5|227136.5|227291.3|227141.3|227132.4|226982.4|660
1593164700000|2020-06-26 09:45:00|227278.5|227128.5|227446.7|227296.7|227499.4|227349.4|227278.5|227128.5|573
1593165000000|2020-06-26 09:50:00|227446.9|227296.9|227743.4|227593.4|227768.5|227618.5|227446.9|227296.9|693
1593165300000|2020-06-26 09:55:00|227742.8|227592.8|227543.3|227393.3|227769.6|227619.6|227541.2|227391.2|722
1593165600000|2020-06-26 10:00:00|227542.3|227392.3|227532.8|227382.8|227633.4|227483.4|227391.2|227241.2|795
1593165900000|2020-06-26 10:05:00|227533|227383|227624.6|227474.6|227630.7|227480.7|227463.4|227313.4|807
1593166200000|2020-06-26 10:10:00|227624.4|227474.4|227570.5|227420.5|227648.6|227498.6|227561.2|227411.2|689
1593166500000|2020-06-26 10:15:00|227567.6|227417.6|227617.9|227467.9|227639.1|227489.1|227506.2|227356.2|575
1593166800000|2020-06-26 10:20:00|227617.5|227467.5|227374.3|227224.3|227667|227517|227370.5|227220.5|683
1593167100000|2020-06-26 10:25:00|227373.1|227223.1|227439.9|227289.9|227468.7|227318.7|227275.3|227125.3|726
1593167400000|2020-06-26 10:30:00|227448.1|227298.1|227352.9|227202.9|227486.7|227336.7|227336.4|227186.4|606
1593167700000|2020-06-26 10:35:00|227345.9|227195.9|227185.3|227035.3|227352.2|227202.2|227087.5|226937.5|661
1593168000000|2020-06-26 10:40:00|227185.2|227035.2|227067.5|226917.5|227188.7|227038.7|226971.2|226821.2|701
1593168300000|2020-06-26 10:45:00|227067.3|226917.3|227105.6|226955.6|227121.2|226971.2|227049.2|226899.2|647
1593168600000|2020-06-26 10:50:00|227105.1|226955.1|227242.3|227092.3|227253|227103|226949.4|226799.4|694
1593168900000|2020-06-26 10:55:00|227240.9|227090.9|227303.3|227153.3|227354.3|227204.3|227193.3|227043.3|647
1593169200000|2020-06-26 11:00:00|227299|227149|227197.3|227047.3|227377.5|227227.5|227183|227033|609
1593169500000|2020-06-26 11:05:00|227194.6|227044.6|227144|226994|227198.5|227048.5|227105.9|226955.9|589
1593169800000|2020-06-26 11:10:00|227144.7|226994.7|227384.5|227234.5|227384.5|227234.5|227142.1|226992.1|700
1593170100000|2020-06-26 11:15:00|227386.3|227236.3|227482.2|227332.2|227530.2|227380.2|227384.7|227234.7|620
1593170400000|2020-06-26 11:20:00|227481.2|227331.2|227486|227336|227571.8|227421.8|227403.1|227253.1|638
1593170700000|2020-06-26 11:25:00|227485.6|227335.6|227511.3|227361.3|227543.5|227393.5|227473.8|227323.8|714
1593171000000|2020-06-26 11:30:00|227514.3|227364.3|227687.6|227537.6|227720.8|227570.8|227503.4|227353.4|753
1593171300000|2020-06-26 11:35:00|227687.5|227537.5|227520.8|227370.8|227719.7|227569.7|227514|227364|719
1593171600000|2020-06-26 11:40:00|227519.9|227369.9|227600.2|227450.2|227630.3|227480.3|227414.3|227264.3|647
1593171900000|2020-06-26 11:45:00|227601.5|227451.5|227608.6|227458.6|227617.2|227467.2|227347|227197|693
1593172200000|2020-06-26 11:50:00|227609|227459|227834.2|227684.2|227834.2|227684.2|227605.1|227455.1|586
1593172500000|2020-06-26 11:55:00|227834.4|227684.4|227968.7|227818.7|228021.2|227871.2|227820.3|227670.3|737
1593172800000|2020-06-26 12:00:00|227968.4|227818.4|227822.6|227672.6|228039.7|227889.7|227818.7|227668.7|896
1593173100000|2020-06-26 12:05:00|227822.7|227672.7|227910.8|227760.8|227933.7|227783.7|227775.4|227625.4|771
1593173400000|2020-06-26 12:10:00|227921.9|227771.9|228230.5|228080.5|228236.3|228086.3|227921.9|227771.9|774
1593173700000|2020-06-26 12:15:00|228231.4|228081.4|228296.9|228146.9|228385.4|228235.4|228231.4|228081.4|842
1593174000000|2020-06-26 12:20:00|228296|228146|228240.7|228090.7|228343.2|228193.2|228078.6|227928.6|848
1593174300000|2020-06-26 12:25:00|228240.9|228090.9|228079.7|227929.7|228252.4|228102.4|227968.9|227825.7|781
1593174600000|2020-06-26 12:30:00|228068.5|227918.5|227971.5|227821.5|228076.9|227926.9|227760.5|227610.5|846
1593174900000|2020-06-26 12:35:00|227969.7|227819.7|228294.7|228144.7|228299.9|228149.9|227968.6|227818.6|874
1593175200000|2020-06-26 12:40:00|228293.6|228143.6|228351.2|228201.2|228351.9|228201.9|228204.7|228054.7|671
1593175500000|2020-06-26 12:45:00|228358|228208|228317.2|228167.2|228431.8|228281.8|228256.3|228106.3|788
1593175800000|2020-06-26 12:50:00|228313.9|228163.9|228342.9|228192.9|228344.5|228194.5|228176.7|228026.7|679
1593176100000|2020-06-26 12:55:00|228343.1|228193.1|228429.2|228279.2|228633.3|228483.3|228331.5|228181.5|886
1593176400000|2020-06-26 13:00:00|228427.5|228277.5|228320.5|228170.5|228495|228345|228295.1|228145.1|811
1593176700000|2020-06-26 13:05:00|228321.4|228171.4|228318.6|228168.6|228358.7|228208.7|228288.9|228138.9|769
1593177000000|2020-06-26 13:10:00|228314.6|228164.6|228233|228083|228363|228213|228230.8|228080.8|784
1593177300000|2020-06-26 13:15:00|228232.6|228082.6|228129.6|227979.6|228305.1|228155.1|228127.4|227977.4|816
1593177600000|2020-06-26 13:20:00|228130.2|227980.2|228193.5|228043.5|228236.5|228086.5|228016.8|227866.8|805
1593177900000|2020-06-26 13:25:00|228196.1|228046.1|228262.1|228112.1|228401.5|228251.5|228196.1|228046.1|774
1593178200000|2020-06-26 13:30:00|228278|228128|228467.5|228317.5|228521.9|228371.9|228124.1|227974.1|1025
1593178500000|2020-06-26 13:35:00|228463.1|228313.1|228640.3|228490.3|228747|228597|228210.2|228060.2|1062
1593178800000|2020-06-26 13:40:00|228646.6|228496.6|228911.7|228761.7|228919.3|228769.3|228645.8|228495.8|1019
1593179100000|2020-06-26 13:45:00|228913.7|228763.7|228805.6|228655.6|228974.3|228824.3|228801.5|228651.5|973
1593179400000|2020-06-26 13:50:00|228805.2|228655.2|228838.7|228688.7|228863|228713|228744.3|228594.3|981
1593179700000|2020-06-26 13:55:00|228842.5|228692.5|228754.1|228604.1|228870.4|228720.4|228734.3|228584.3|826
1593180000000|2020-06-26 14:00:00|228764.8|228614.8|229240.5|229090.5|229253.3|229103.3|228764.8|228614.8|951
1593180300000|2020-06-26 14:05:00|229235.3|229085.3|228913.2|228763.2|229256.7|229106.7|228886.6|228736.6|964
1593180600000|2020-06-26 14:10:00|228912.9|228762.9|229146.5|228996.5|229237.3|229087.3|228883.1|228733.1|957
1593180900000|2020-06-26 14:15:00|229146.4|228996.4|229040.5|228890.5|229274.9|229124.9|229022.1|228872.1|1019
1593181200000|2020-06-26 14:20:00|229039.3|228889.3|229042|228892|229197.8|229047.8|229029.2|228879.2|942
1593181500000|2020-06-26 14:25:00|229042.8|228892.8|229088.3|228938.3|229165.7|229015.7|229015|228865|1009
1593181800000|2020-06-26 14:30:00|229088.6|228938.6|229441.7|229291.7|229459.3|229309.3|228959.5|228809.5|1012
1593182100000|2020-06-26 14:35:00|229435.1|229285.1|230102.5|229952.5|230558.9|230408.9|229390.7|229240.7|1093
1593182400000|2020-06-26 14:40:00|230102.9|229952.9|230308.1|230158.1|230840.1|230690.1|230042.7|229892.7|1061
1593182700000|2020-06-26 14:45:00|230309.5|230159.5|230265.2|230115.2|230336.8|230186.8|229965.6|229815.6|1057
1593183000000|2020-06-26 14:50:00|230241|230091|230421.5|230271.5|230584.7|230434.7|230231.1|230081.1|1032
1593183300000|2020-06-26 14:55:00|230416.8|230266.8|229855.3|229705.3|230461.7|230311.7|229846.9|229696.9|1117
1593183600000|2020-06-26 15:00:00|229855.2|229705.2|229794.3|229644.3|230001.9|229851.9|229693.3|229543.3|1051
1593183900000|2020-06-26 15:05:00|229813.2|229663.2|229642.9|229492.9|229918.6|229768.6|229560.6|229410.6|918
1593184200000|2020-06-26 15:10:00|229644.7|229494.7|229707.1|229557.1|229832.9|229682.9|229640.4|229490.4|939
1593184500000|2020-06-26 15:15:00|229702.7|229552.7|229903|229753|229906|229756|229656.2|229506.2|888
1593184800000|2020-06-26 15:20:00|229902.7|229752.7|229620.3|229470.3|230020.9|229870.9|229615.6|229465.6|988
1593185100000|2020-06-26 15:25:00|229623.1|229473.1|229541|229391|229741|229591|229506.8|229356.8|948
1593185400000|2020-06-26 15:30:00|229534|229384|229630.3|229480.3|229720.2|229570.2|229532.5|229382.5|983
1593185700000|2020-06-26 15:35:00|229630.1|229480.1|229600.2|229450.2|229650.1|229500.1|229424.4|229274.4|980
1593186000000|2020-06-26 15:40:00|229601.5|229451.5|229706.5|229556.5|229761.2|229611.2|229467.3|229317.3|883
1593186300000|2020-06-26 15:45:00|229704.4|229554.4|229439.9|229289.9|229707.7|229557.7|229428.7|229278.7|845
1593186600000|2020-06-26 15:50:00|229439.1|229289.1|229629.4|229479.4|229629.4|229479.4|229274.4|229124.4|916
1593186900000|2020-06-26 15:55:00|229628.1|229478.1|229553.8|229403.8|229780.4|229630.4|229425.6|229275.6|960
1593187200000|2020-06-26 16:00:00|229555|229405|229709.2|229559.2|229721.6|229571.6|229555|229405|991
1593187500000|2020-06-26 16:05:00|229720.7|229570.7|229900.2|229750.2|229904|229754|229678.8|229528.8|872
1593187800000|2020-06-26 16:10:00|229901.1|229751.1|229721.4|229571.4|229915.5|229765.5|229571.1|229421.1|824
1593188100000|2020-06-26 16:15:00|229721.7|229571.7|230173.7|230023.7|230180|230030|229713|229563|989
1593188400000|2020-06-26 16:20:00|230173.9|230023.9|229742.6|229592.6|230240|230090|229742.6|229592.6|998
1593188700000|2020-06-26 16:25:00|229754|229604|229815.1|229665.1|229846|229696|229666.6|229516.6|865
1593189000000|2020-06-26 16:30:00|229814.1|229664.1|229849.7|229699.7|229990.1|229840.1|229800.2|229650.2|901
1593189300000|2020-06-26 16:35:00|229849.4|229699.4|229757.4|229607.4|229995.2|229845.2|229757.4|229607.4|855
1593189600000|2020-06-26 16:40:00|229754.3|229604.3|229791.6|229641.6|229972.8|229822.8|229751.4|229601.4|904
1593189900000|2020-06-26 16:45:00|229795.2|229645.2|229738.5|229588.5|229918.9|229768.9|229662.8|229512.8|860
1593190200000|2020-06-26 16:50:00|229737.3|229587.3|229657.6|229507.6|229810.1|229660.1|229620.7|229470.7|864
1593190500000|2020-06-26 16:55:00|229657.3|229507.3|229528.9|229378.9|229807.1|229657.1|229521.7|229371.7|806
1593190800000|2020-06-26 17:00:00|229530.7|229380.7|229380.1|229230.1|229594.7|229444.7|229302.3|229152.3|899
1593191100000|2020-06-26 17:05:00|229376.9|229226.9|229449.5|229299.5|229451.8|229301.8|229300.7|229150.7|925
1593191400000|2020-06-26 17:10:00|229457.8|229307.8|229433.9|229283.9|229467.8|229317.8|229372.5|229222.5|826
1593191700000|2020-06-26 17:15:00|229433.7|229283.7|229394.1|229244.1|229470.8|229320.8|229367.2|229217.2|848
1593192000000|2020-06-26 17:20:00|229389.4|229239.4|229592.6|229442.6|229627.5|229477.5|229373.8|229223.8|809
1593192300000|2020-06-26 17:25:00|229590.2|229440.2|229635|229485|229726.1|229576.1|229566.4|229416.4|855
1593192600000|2020-06-26 17:30:00|229634.9|229484.9|229383.9|229233.9|229649.5|229499.5|229383|229233|829
1593192900000|2020-06-26 17:35:00|229383.3|229233.3|229302.8|229152.8|229576.5|229426.5|229201.7|229051.7|947
1593193200000|2020-06-26 17:40:00|229303.2|229153.2|229425|229275|229453.9|229303.9|229275.4|229125.4|736
1593193500000|2020-06-26 17:45:00|229424.3|229274.3|229359.2|229209.2|229431.6|229281.6|229292.5|229142.5|743
1593193800000|2020-06-26 17:50:00|229359.3|229209.3|229352.1|229202.1|229365.3|229215.3|229330|229180|528
1593194100000|2020-06-26 17:55:00|229351.6|229201.6|229409.2|229259.2|229416.1|229266.1|229340.5|229190.5|480
1593194400000|2020-06-26 18:00:00|229410.9|229260.9|229438.6|229288.6|229738.4|229588.4|229359.6|229209.6|748
1593194700000|2020-06-26 18:05:00|229440.2|229290.2|229537.3|229387.3|229593.5|229443.5|229405.3|229255.3|664
1593195000000|2020-06-26 18:10:00|229532.7|229382.7|229631.8|229481.8|229638.3|229488.3|229378.8|229228.8|805
1593195300000|2020-06-26 18:15:00|229631.3|229481.3|229702.4|229552.4|229764.7|229614.7|229570.2|229420.2|762
1593195600000|2020-06-26 18:20:00|229701.9|229551.9|229798.7|229648.7|229838.8|229688.8|229683.1|229533.1|871
1593195900000|2020-06-26 18:25:00|229802.2|229652.2|229839.5|229689.5|229916.4|229766.4|229742.5|229592.5|892
1593196200000|2020-06-26 18:30:00|229841.5|229691.5|229758.2|229608.2|229844.9|229694.9|229670.7|229520.7|866
1593196500000|2020-06-26 18:35:00|229758.7|229608.7|229991.6|229841.6|230060.1|229910.1|229752|229602|735
1593196800000|2020-06-26 18:40:00|229992.2|229842.2|229955.8|229805.8|230021.5|229871.5|229942.7|229792.7|752
1593197100000|2020-06-26 18:45:00|229969.2|229819.2|230223.9|230073.9|230289.4|230139.4|229943.5|229793.5|876
1593197400000|2020-06-26 18:50:00|230221.8|230071.8|230004.4|229854.4|230223.3|230073.3|229921.8|229771.8|875
1593197700000|2020-06-26 18:55:00|230002.9|229852.9|229973.1|229823.1|230149.7|229999.7|229919.4|229769.4|940
1593198000000|2020-06-26 19:00:00|229966.9|229816.9|229995.9|229845.9|230003.6|229853.6|229777|229627|973
1593198300000|2020-06-26 19:05:00|229997.9|229847.9|230005.9|229855.9|230049.8|229899.8|229938.1|229788.1|807
1593198600000|2020-06-26 19:10:00|230007.1|229857.1|230064|229914|230203.6|230053.6|229996.4|229846.4|868
1593198900000|2020-06-26 19:15:00|230072.4|229922.4|230127.7|229977.7|230130.2|229980.2|230064.2|229914.2|717
1593199200000|2020-06-26 19:20:00|230127.4|229977.4|230075.4|229925.4|230202.5|230052.5|230033|229883|792
1593199500000|2020-06-26 19:25:00|230079.9|229929.9|229995.9|229845.9|230227.2|230077.2|229980.5|229830.5|916
1593199800000|2020-06-26 19:30:00|229996.8|229846.8|230010.3|229860.3|230066.4|229916.4|229976.4|229826.4|838
1593200100000|2020-06-26 19:35:00|230010.7|229860.7|230203.8|230053.8|230363.2|230213.2|230009.3|229859.3|817
1593200400000|2020-06-26 19:40:00|230208.9|230058.9|230037.7|229887.7|230414.5|230264.5|230037.7|229887.7|844
1593200700000|2020-06-26 19:45:00|230040.5|229890.5|230181.1|230031.1|230218.8|230068.8|229967.7|229817.7|908
1593201000000|2020-06-26 19:50:00|230156.9|230006.9|230504.4|230354.4|230504.4|230354.4|230106.2|229956.2|919
1593201300000|2020-06-26 19:55:00|230476.6|230326.6|230376.3|230226.3|230481.8|230331.8|230364.8|230214.8|998
1593201600000|2020-06-26 20:00:00|230399.1|230249.1|230329.2|230179.2|230432|230282|230303.5|230153.5|810
1593201900000|2020-06-26 20:05:00|230325.6|230175.6|230271.1|230121.1|230335.7|230185.7|230216.7|230066.7|671
1593202200000|2020-06-26 20:10:00|230270.7|230120.7|230193|230043|230288|230138|230176|230026|811
1593202500000|2020-06-26 20:15:00|230191.4|230041.4|230212.4|230062.4|230258.5|230108.5|230177.5|230027.5|437
1593202800000|2020-06-26 20:20:00|230213.6|230063.6|230218.1|230068.1|230276|230126|230110.2|229960.2|463
1593203100000|2020-06-26 20:25:00|230215.3|230065.3|230494.6|230344.6|230554|230404|230214.1|230064.1|591
1593203400000|2020-06-26 20:30:00|230489.5|230339.5|230543.2|230393.2|230618.5|230468.5|230479.8|230329.8|544
1593203700000|2020-06-26 20:35:00|230543.3|230393.3|230554.6|230404.6|230657.5|230507.5|230507.1|230357.1|546
1593204000000|2020-06-26 20:40:00|230554|230404|230670.7|230520.7|230778.5|230628.5|230511.7|230361.7|341
1593204300000|2020-06-26 20:45:00|230674.3|230524.3|230701.4|230551.4|230887|230599.5|230622.7|230440.6|415
1593204600000|2020-06-26 20:50:00|230703.5|230553.5|230667.3|230318.3|230924.5|230607.1|230479.5|230130.5|420
1593204900000|2020-06-26 20:55:00|230665.5|230316.5|230815.7|230466.7|230815.7|230466.7|230457.4|230108.4|205
1593374400000|2020-06-28 20:00:00|230242|229848|230242|229848|230242|229848|230242|229848|1
1593375600000|2020-06-28 20:20:00|230247|229853|230242|229848|230247|229853|230242|229848|2
1593375900000|2020-06-28 20:25:00|230529|230135|230472|230078|230529|230135|230472|230078|2
1593376500000|2020-06-28 20:35:00|230247|229853|230472|230078|230552.2|230158.2|230247|229853|14
1593376800000|2020-06-28 20:40:00|230456.5|230062.5|230472|230078|230472|230078|230456.5|230062.5|6
1593377100000|2020-06-28 20:45:00|230492|230098|230492|230098|230492|230098|230492|230098|1
1593377400000|2020-06-28 20:50:00|230472|230078|230472|230078|230492|230098|230472|230078|11
1593377700000|2020-06-28 20:55:00|230492|230098|230275|229881|230492|230098|230247|229853|12
1593378000000|2020-06-28 21:00:00|230280.5|229886.5|230277.6|229883.6|230380.7|229986.7|230268|229874|33
1593378300000|2020-06-28 21:05:00|230296.1|229902.1|230267|229873|230296.1|229902.1|230210.5|229816.5|92
1593378600000|2020-06-28 21:10:00|230265.6|229871.6|230314.3|229920.3|230314.3|229920.3|230212.5|229818.5|88
1593378900000|2020-06-28 21:15:00|230238.6|229844.6|230350.6|229956.6|230358.5|229964.5|230221.2|229827.2|123
1593379200000|2020-06-28 21:20:00|230291.4|229897.4|230287.5|229893.5|230317.5|229923.5|230240.5|229846.5|11
1593379500000|2020-06-28 21:25:00|230240.5|229846.5|230317.4|229923.4|230317.4|229923.4|230240.5|229846.5|10
1593379800000|2020-06-28 21:30:00|230307.2|229913.2|230170|229776|230410.1|230016.1|230166|229772|293
1593380100000|2020-06-28 21:35:00|230167.5|229773.5|230335.5|229941.5|230353.5|229959.5|230081.4|229687.4|274
1593380400000|2020-06-28 21:40:00|230397|230003|230328.9|229934.9|230481.4|230087.4|230300.3|229906.3|363
1593380700000|2020-06-28 21:45:00|230340.8|229946.8|230239.5|229845.5|230357.3|229963.3|230217.6|229823.6|301
1593381000000|2020-06-28 21:50:00|230239|229845|230240.4|229846.4|230329|229935|230211.2|229817.2|265
1593381300000|2020-06-28 21:55:00|230240.5|229846.5|230226.6|229832.6|230401.7|230007.7|230210.6|229816.6|228
1593381600000|2020-06-28 22:00:00|230226.9|229832.9|230976.7|230627.7|231165.8|230816.8|230226.9|229832.9|589
1593381900000|2020-06-28 22:05:00|230970.5|230621.5|230845.7|230695.7|231057|230722.8|230822|230523|400
1593382200000|2020-06-28 22:10:00|230843.8|230693.8|230843.7|230693.7|231021.9|230707.3|230754.9|230409.7|357
1593382500000|2020-06-28 22:15:00|230894.5|230641|230828.5|230544.7|230903.5|230694|230624.3|230416.9|608
1593382800000|2020-06-28 22:20:00|230827.3|230543.3|230629.1|230369|230830.3|230608.3|230576.8|230344|533
1593383100000|2020-06-28 22:25:00|230636.7|230366|230875.1|230583.2|230885.5|230647.2|230558|230348.1|537
1593383400000|2020-06-28 22:30:00|230865.2|230583.6|230863.9|230607.2|230941.4|230703.9|230773.4|230552.6|420
1593383700000|2020-06-28 22:35:00|230862.1|230604.9|230834.4|230684.4|230971.5|230736.2|230792.9|230576.6|519
1593384000000|2020-06-28 22:40:00|230898.1|230628|230860.7|230710.7|231021.7|230801.7|230799.6|230615.7|353
1593384300000|2020-06-28 22:45:00|230854.5|230704.5|230945.6|230795.6|230971.7|230816.9|230806.8|230656.8|321
1593384600000|2020-06-28 22:50:00|230948.2|230798.2|230850.5|230700.5|231007.7|230803.3|230780.7|230588.4|336
1593384900000|2020-06-28 22:55:00|230851.6|230701.6|230766.3|230616.3|230951.2|230726.7|230762.2|230526.7|343
1593385200000|2020-06-28 23:00:00|230787|230637|230812.1|230662.1|230968|230718.6|230778.2|230627.7|484
1593385500000|2020-06-28 23:05:00|230812|230662|230973.8|230823.8|231105.9|230847.9|230764.3|230581|504
1593385800000|2020-06-28 23:10:00|230977.9|230827.9|230921.1|230771.1|231051.1|230843.6|230898.1|230718|406
1593386100000|2020-06-28 23:15:00|230915.1|230765.1|230820.3|230670.3|230932.2|230782.2|230753.6|230569.5|424
1593386400000|2020-06-28 23:20:00|230823.1|230673.1|230903|230753|230964.5|230779|230761.1|230611.1|447
1593386700000|2020-06-28 23:25:00|230906.4|230756.4|230991.5|230841.5|231006|230856|230831.9|230681.9|436
1593387000000|2020-06-28 23:30:00|230998.7|230848.7|230897|230747|231000.4|230850.4|230891.7|230741.7|449
1593387300000|2020-06-28 23:35:00|230901.1|230751.1|230784.9|230634.9|230960.9|230810.9|230765.8|230615.8|453
1593387600000|2020-06-28 23:40:00|230788.7|230638.7|230598.2|230448.2|230794.9|230644.9|230502.3|230352.3|497
1593387900000|2020-06-28 23:45:00|230594.8|230444.8|230509.5|230359.5|230628.8|230478.8|230490.7|230340.7|489
1593388200000|2020-06-28 23:50:00|230508.6|230358.6|230555.6|230405.6|230594.4|230444.4|230492.7|230342.7|389
1593388500000|2020-06-28 23:55:00|230555.4|230405.4|230677.3|230527.3|230717.6|230567.6|230438.9|230288.9|523
1593388800000|2020-06-29 00:00:00|230676.9|230526.9|230715.6|230565.6|230809.7|230659.7|230587.8|230437.8|685
1593389100000|2020-06-29 00:05:00|230716.7|230566.7|230504.2|230354.2|230746.4|230596.4|230440.7|230276.5|591
1593389400000|2020-06-29 00:10:00|230497.1|230347.1|230526.6|230376.6|230616|230423.4|230353.8|230155|557
1593389700000|2020-06-29 00:15:00|230526.8|230376.8|230703.3|230553.3|230704.1|230554.1|230457.1|230307.1|567
1593390000000|2020-06-29 00:20:00|230703.5|230553.5|230650.8|230500.8|230753.6|230603.6|230632|230453.4|481
1593390300000|2020-06-29 00:25:00|230648|230498|230543.3|230393.3|230660|230510|230513.6|230363.6|478
1593390600000|2020-06-29 00:30:00|230546.3|230396.3|230467.8|230317.8|230546.3|230396.3|230344.5|230194.5|432
1593390900000|2020-06-29 00:35:00|230462.5|230312.5|230566.9|230416.9|230621.7|230471.7|230452.8|230283.9|443
1593391200000|2020-06-29 00:40:00|230569.2|230419.2|230443.4|230293.4|230619|230419.3|230403.7|230224.8|521
1593391500000|2020-06-29 00:45:00|230442.1|230292.1|230331.1|230181.1|230474.2|230324.2|230322.9|230163.3|450
1593391800000|2020-06-29 00:50:00|230328.6|230178.6|230314|230164|230344.5|230194.5|230194.5|230044.5|613
1593392100000|2020-06-29 00:55:00|230317|230167|230136.5|229986.5|230402.1|230252.1|230136.5|229984.7|481
1593392400000|2020-06-29 01:00:00|230144.7|229994.7|229988.9|229838.9|230155.8|230005.8|229951.6|229801.6|544
1593392700000|2020-06-29 01:05:00|229988|229838|229982.1|229832.1|230059.2|229909.2|229952.8|229802.8|459
1593393000000|2020-06-29 01:10:00|229980.3|229830.3|229682.6|229532.6|230045.7|229895.7|229682.6|229532.6|558
1593393300000|2020-06-29 01:15:00|229709.6|229559.6|229818.2|229668.2|229820.4|229670.4|229582.6|229432.6|639
1593393600000|2020-06-29 01:20:00|229817.7|229667.7|229932.1|229782.1|230081.7|229879.8|229804|229654|480
1593393900000|2020-06-29 01:25:00|229933|229783|229937.5|229787.5|230008|229839.2|229850|229691.3|478
1593394200000|2020-06-29 01:30:00|229940.1|229790.1|230021.7|229871.7|230042.7|229892.7|229874.8|229724.8|520
1593394500000|2020-06-29 01:35:00|230021.6|229871.6|229959.4|229809.4|230160.6|230010.6|229945.1|229795.1|473
1593394800000|2020-06-29 01:40:00|229957.8|229807.8|229894.8|229744.8|229997.9|229847.9|229880.8|229730.8|459
1593395100000|2020-06-29 01:45:00|229894.5|229744.5|229931.1|229781.1|229998.4|229848.4|229884.3|229734.3|527
1593395400000|2020-06-29 01:50:00|229923.5|229773.5|229842.8|229692.8|229939|229789|229804.9|229654.9|435
1593395700000|2020-06-29 01:55:00|229841.9|229691.9|229902.7|229752.7|229921.3|229771.3|229801.1|229651.1|389
1593396000000|2020-06-29 02:00:00|229901.3|229751.3|230035.8|229885.8|230043.3|229893.3|229889.6|229739.6|443
1593396300000|2020-06-29 02:05:00|230035.5|229885.5|229931.2|229781.2|230101.9|229951.9|229920|229770|444
1593396600000|2020-06-29 02:10:00|229931.9|229781.9|229631.1|229481.1|229934.9|229784.9|229627.4|229477.4|480
1593396900000|2020-06-29 02:15:00|229643.4|229493.4|229764.8|229614.8|229847.7|229633|229626.5|229476.5|430
1593397200000|2020-06-29 02:20:00|229766.7|229616.7|229829.5|229679.5|229873|229723|229751.2|229546.4|394
1593397500000|2020-06-29 02:25:00|229827.7|229677.7|229717.8|229567.8|229827.7|229677.7|229710.4|229513|411
1593397800000|2020-06-29 02:30:00|229718.6|229568.6|229940.5|229790.5|229958.5|229808.5|229715.8|229565.8|546
1593398100000|2020-06-29 02:35:00|229940.6|229790.6|229816.2|229666.2|229948.1|229798.1|229802.6|229619.7|400
1593398400000|2020-06-29 02:40:00|229814.7|229664.7|229777.1|229627.1|229834.2|229684.2|229698.1|229548.1|332
1593398700000|2020-06-29 02:45:00|229786|229636|229740|229590|229788.7|229638.7|229669.1|229519.1|357
1593399000000|2020-06-29 02:50:00|229750.5|229600.5|230021.3|229871.3|230021.3|229871.3|229709.3|229499.6|439
1593399300000|2020-06-29 02:55:00|230021.7|229871.7|229952.6|229802.6|230134.9|229923.9|229880.3|229655|419
1593399600000|2020-06-29 03:00:00|229953.6|229803.6|229977.6|229827.6|230071|229921|229865.2|229715.2|353
1593399900000|2020-06-29 03:05:00|229977.4|229827.4|230056.7|229906.7|230171.5|229979.9|229971.4|229812.9|327
1593400200000|2020-06-29 03:10:00|230064.1|229914.1|230133|229983|230181.3|230031.3|229970|229820|393
1593400500000|2020-06-29 03:15:00|230132.6|229982.6|230131.6|229981.6|230187.3|230035.2|230091|229909.6|442
1593400800000|2020-06-29 03:20:00|230130.4|229980.4|229963.1|229813.1|230167.2|230017.2|229926.2|229743.8|405
1593401100000|2020-06-29 03:25:00|229962.1|229812.1|230072.5|229922.5|230078.4|229928.4|229937.1|229744.9|395
1593401400000|2020-06-29 03:30:00|230069.6|229919.6|230073.8|229923.8|230236|230022.1|229948.8|229798.8|478
1593401700000|2020-06-29 03:35:00|230072.6|229922.6|230125|229975|230166.3|230016.3|230014.8|229864.8|377
1593402000000|2020-06-29 03:40:00|230129.1|229979.1|230364.6|230214.6|230375.5|230225.5|230124.2|229974.2|448
1593402300000|2020-06-29 03:45:00|230365|230215|230357.6|230207.6|230385.1|230235.1|230247.2|230097.2|410
1593402600000|2020-06-29 03:50:00|230357.3|230207.3|230336.4|230186.4|230424.5|230247.1|230298.3|230115|398
1593402900000|2020-06-29 03:55:00|230329.1|230179.1|230257.5|230107.5|230338.4|230188.4|230198.2|230048.2|307
1593403200000|2020-06-29 04:00:00|230257.6|230107.6|230240.7|230090.7|230334.7|230184.7|230225.4|230050.7|380
1593403500000|2020-06-29 04:05:00|230230|230080|230288.3|230138.3|230322.3|230172.3|230101.4|229951.4|439
1593403800000|2020-06-29 04:10:00|230288.2|230138.2|230384.3|230234.3|230398.9|230248.9|230218.6|230016|381
1593404100000|2020-06-29 04:15:00|230381|230231|230323.6|230173.6|230439.6|230289.6|230315|230165|406
1593404400000|2020-06-29 04:20:00|230323.3|230173.3|230333.3|230183.3|230373.2|230190.1|230295.9|230094.8|323
1593404700000|2020-06-29 04:25:00|230332.8|230182.8|230309.7|230159.7|230396.2|230246.2|230306|230156|285
1593405000000|2020-06-29 04:30:00|230316.6|230166.6|230323.9|230173.9|230397|230188.1|230207.1|230057.1|495
1593405300000|2020-06-29 04:35:00|230323.8|230173.8|230554|230404|230576.2|230426.2|230323.8|230173.8|521
1593405600000|2020-06-29 04:40:00|230540.6|230390.6|230423.8|230273.8|230564.4|230414.4|230416.5|230266.5|415
1593405900000|2020-06-29 04:45:00|230424|230274|230489.7|230339.7|230540|230350.5|230412.5|230262.5|420
1593406200000|2020-06-29 04:50:00|230490.1|230340.1|230509.9|230359.9|230610.9|230460.9|230486.9|230336.9|393
1593406500000|2020-06-29 04:55:00|230502.3|230352.3|230485.8|230335.8|230553.1|230403.1|230423.9|230273.9|473
1593406800000|2020-06-29 05:00:00|230488.3|230338.3|230310.7|230160.7|230488.3|230338.3|230262.7|230112.7|411
1593407100000|2020-06-29 05:05:00|230315.4|230165.4|230080.5|229930.5|230323.7|230173.7|230033.2|229883.2|501
1593407400000|2020-06-29 05:10:00|230080.4|229930.4|230024.1|229874.1|230096.4|229946.4|229939.3|229746|544
1593407700000|2020-06-29 05:15:00|230015.8|229865.8|230053.8|229903.8|230062.8|229912.8|229964.5|229814.5|351
1593408000000|2020-06-29 05:20:00|230054|229904|230087.9|229937.9|230101|229951|229980.4|229830.4|334
1593408300000|2020-06-29 05:25:00|230087.4|229937.4|229922.5|229772.5|230098|229948|229918.7|229768.7|397
1593408600000|2020-06-29 05:30:00|229922.4|229772.4|230028.1|229878.1|230046.3|229896.3|229918.3|229765.1|396
1593408900000|2020-06-29 05:35:00|230028.2|229878.2|230012.6|229862.6|230062.1|229912.1|229979.9|229829.9|427
1593409200000|2020-06-29 05:40:00|230011.3|229861.3|230085.4|229935.4|230135.6|229985.6|230003.4|229853.4|348
1593409500000|2020-06-29 05:45:00|230086|229936|230317.1|230167.1|230317.3|230167.3|230076.8|229926.8|354
1593409800000|2020-06-29 05:50:00|230317.3|230167.3|230382.4|230232.4|230425.1|230275.1|230255.4|230105.4|427
1593410100000|2020-06-29 05:55:00|230393.7|230243.7|230395.3|230245.3|230449.3|230299.3|230245.9|230095.9|518
1593410400000|2020-06-29 06:00:00|230393.5|230243.5|230307.7|230157.7|230528.5|230378.5|230292|230126.6|790
1593410700000|2020-06-29 06:05:00|230307.5|230157.5|230188.8|230038.8|230467.6|230317.6|230139.8|229989.8|703
1593411000000|2020-06-29 06:10:00|230186.2|230036.2|230307.6|230157.6|230363.4|230213.4|230071.9|229921.9|775
1593411300000|2020-06-29 06:15:00|230309.3|230159.3|230194.4|230044.4|230413.1|230263.1|230148.3|229998.3|758
1593411600000|2020-06-29 06:20:00|230193.5|230043.5|229996.2|229846.2|230226.5|230076.5|229976|229826|770
1593411900000|2020-06-29 06:25:00|229994.6|229844.6|229802.6|229652.6|230077.3|229927.3|229762.8|229612.8|705
1593412200000|2020-06-29 06:30:00|229799|229649|229917.1|229767.1|229974.5|229824.5|229714.9|229564.9|627
1593412500000|2020-06-29 06:35:00|229915.3|229765.3|229808.3|229658.3|230019.9|229869.9|229770.7|229620.7|639
1593412800000|2020-06-29 06:40:00|229799.4|229649.4|229855.7|229705.7|229926.1|229776.1|229740.8|229590.8|686
1593413100000|2020-06-29 06:45:00|229869.1|229719.1|229864.3|229714.3|229881.2|229731.2|229787.3|229637.3|634
1593413400000|2020-06-29 06:50:00|229866|229716|229701.1|229551.1|229903.3|229753.3|229688.2|229538.2|659
1593413700000|2020-06-29 06:55:00|229701.9|229551.9|229817.6|229667.6|229821.1|229671.1|229581.2|229431.2|627
1593414000000|2020-06-29 07:00:00|229812.8|229662.8|229911|229761|229946.4|229796.4|229595.9|229445.9|816
1593414300000|2020-06-29 07:05:00|229908.7|229758.7|229547|229397|229930.7|229780.7|229532|229382|770
1593414600000|2020-06-29 07:10:00|229555.9|229405.9|229458.2|229308.2|229595.5|229445.5|229395.1|229245.1|711
1593414900000|2020-06-29 07:15:00|229459.5|229309.5|229757.6|229607.6|229770.7|229620.7|229429.9|229279.9|842
1593415200000|2020-06-29 07:20:00|229757.9|229607.9|229578|229428|229758.2|229608.2|229522.1|229372.1|785
1593415500000|2020-06-29 07:25:00|229575.3|229425.3|229770.2|229620.2|229839.5|229689.5|229528.3|229378.3|778
1593415800000|2020-06-29 07:30:00|229770.6|229620.6|229807.3|229657.3|229818.4|229668.4|229694.5|229544.5|712
1593416100000|2020-06-29 07:35:00|229807.4|229657.4|230008|229858|230012.6|229862.6|229769.6|229619.6|733
1593416400000|2020-06-29 07:40:00|230007.6|229857.6|230138.3|229988.3|230192.9|230042.9|229950|229800|663
1593416700000|2020-06-29 07:45:00|230138.1|229988.1|230392.2|230242.2|230445.9|230295.9|230018.8|229868.8|792
1593417000000|2020-06-29 07:50:00|230390.7|230240.7|230476|230326|230504.9|230354.9|230283.1|230133.1|758
1593417300000|2020-06-29 07:55:00|230478|230328|230408.5|230258.5|230528.2|230378.2|230336.9|230186.9|582
1593417600000|2020-06-29 08:00:00|230408|230258|230804.3|230654.3|230805.7|230655.7|230405.3|230255.3|706
1593417900000|2020-06-29 08:05:00|230803.6|230653.6|230920.9|230770.9|231056.9|230906.9|230736.4|230586.4|782
1593418200000|2020-06-29 08:10:00|230921.7|230771.7|230992.7|230842.7|231044|230894|230793|230643|815
1593418500000|2020-06-29 08:15:00|230996.1|230846.1|231041.8|230891.8|231041.8|230891.8|230890.6|230740.6|816
1593418800000|2020-06-29 08:20:00|231040.9|230890.9|230766|230616|231044.4|230894.4|230762|230612|711
1593419100000|2020-06-29 08:25:00|230767.4|230617.4|230875.4|230725.4|230972.7|230822.7|230709.1|230559.1|640
1593419400000|2020-06-29 08:30:00|230877.6|230727.6|230903.8|230753.8|230992|230842|230826|230676|657
1593419700000|2020-06-29 08:35:00|230906.3|230756.3|230878.2|230728.2|230943.7|230793.7|230821.8|230671.8|739
1593420000000|2020-06-29 08:40:00|230876.4|230726.4|230746.1|230596.1|230877.4|230727.4|230698.2|230548.2|695
1593420300000|2020-06-29 08:45:00|230746.4|230596.4|230763.6|230613.6|230801.9|230651.9|230600.8|230450.8|855
1593420600000|2020-06-29 08:50:00|230762.5|230612.5|230730.4|230580.4|230778.9|230628.9|230684.8|230534.8|706
1593420900000|2020-06-29 08:55:00|230730.6|230580.6|230687.3|230537.3|230757.4|230607.4|230652.3|230502.3|678
1593421200000|2020-06-29 09:00:00|230673|230523|230746.5|230596.5|230859.8|230709.8|230623.6|230473.6|752
1593421500000|2020-06-29 09:05:00|230746.1|230596.1|230759.4|230609.4|230914.5|230764.5|230671.9|230521.9|763
1593421800000|2020-06-29 09:10:00|230757.4|230607.4|230820.4|230670.4|230873.1|230723.1|230703.3|230553.3|725
1593422100000|2020-06-29 09:15:00|230822.3|230672.3|230708.1|230558.1|230822.3|230672.3|230659.3|230509.3|596
1593422400000|2020-06-29 09:20:00|230702.4|230552.4|230577.1|230427.1|230702.4|230552.4|230567.7|230417.7|646
1593422700000|2020-06-29 09:25:00|230576.9|230426.9|230729.7|230579.7|230735.6|230585.6|230576.3|230426.3|596
1593423000000|2020-06-29 09:30:00|230730.5|230580.5|230553.7|230403.7|230860.6|230710.6|230538.3|230388.3|767
1593423300000|2020-06-29 09:35:00|230553.6|230403.6|230399|230249|230571|230421|230350.1|230200.1|604
1593423600000|2020-06-29 09:40:00|230398.2|230248.2|230336|230186|230401.5|230251.5|230271.8|230121.8|641
1593423900000|2020-06-29 09:45:00|230319.2|230169.2|230256.8|230106.8|230341.4|230191.4|230229.6|230079.6|729
1593424200000|2020-06-29 09:50:00|230253|230103|230450.1|230300.1|230451.6|230301.6|230232.9|230082.9|759
1593424500000|2020-06-29 09:55:00|230449.9|230299.9|230308|230158|230515|230365|230305.8|230155.8|811
1593424800000|2020-06-29 10:00:00|230296.3|230146.3|230499.7|230349.7|230542.6|230392.6|230180.8|230030.8|879
1593425100000|2020-06-29 10:05:00|230501.1|230351.1|230378.2|230228.2|230501.6|230351.6|230369|230219|928
1593425400000|2020-06-29 10:10:00|230343.4|230193.4|230477.7|230327.7|230536|230386|230335.5|230185.5|844
1593425700000|2020-06-29 10:15:00|230474.3|230324.3|230348.3|230198.3|230578.4|230428.4|230342.9|230192.9|885
1593426000000|2020-06-29 10:20:00|230348|230198|230388.1|230238.1|230440.9|230290.9|230289.7|230139.7|859
1593426300000|2020-06-29 10:25:00|230386.9|230236.9|230447.4|230297.4|230533.9|230383.9|230386.9|230236.9|768
1593426600000|2020-06-29 10:30:00|230452.1|230302.1|230572.7|230422.7|230609.1|230459.1|230404.5|230254.5|709
1593426900000|2020-06-29 10:35:00|230571.6|230421.6|230822.1|230672.1|230863.8|230713.8|230569.2|230419.2|837
1593427200000|2020-06-29 10:40:00|230830.9|230680.9|230738.3|230588.3|230832.1|230682.1|230686.4|230536.4|865
1593427500000|2020-06-29 10:45:00|230741.7|230591.7|230537.6|230387.6|230792.8|230642.8|230497.5|230347.5|876
1593427800000|2020-06-29 10:50:00|230534.8|230384.8|230217.1|230067.1|230577.2|230427.2|230170.6|230020.6|774
1593428100000|2020-06-29 10:55:00|230216.5|230066.5|230132.1|229982.1|230218.3|230068.3|230102.6|229952.6|563
1593428400000|2020-06-29 11:00:00|230130.2|229980.2|230223.1|230073.1|230292.2|230142.2|230003.3|229853.3|618
1593428700000|2020-06-29 11:05:00|230222.7|230072.7|230233.7|230083.7|230280.1|230130.1|230065.4|229915.4|706
1593429000000|2020-06-29 11:10:00|230234.4|230084.4|230237.8|230087.8|230278.1|230128.1|230144.9|229994.9|625
1593429300000|2020-06-29 11:15:00|230240.2|230090.2|230291.6|230141.6|230416.1|230266.1|230216|230066|767
1593429600000|2020-06-29 11:20:00|230291.2|230141.2|230333.6|230183.6|230448.9|230298.9|230291.2|230141.2|719
1593429900000|2020-06-29 11:25:00|230330.6|230180.6|230174.8|230024.8|230347.6|230197.6|230148.4|229998.4|725
1593430200000|2020-06-29 11:30:00|230174.5|230024.5|230215.7|230065.7|230248.7|230098.7|230159.3|230009.3|689
1593430500000|2020-06-29 11:35:00|230214.4|230064.4|230264.4|230114.4|230266.3|230116.3|230139.1|229989.1|693
1593430800000|2020-06-29 11:40:00|230264.9|230114.9|230069.1|229919.1|230274.3|230124.3|230065.9|229915.9|593
1593431100000|2020-06-29 11:45:00|230070|229920|230214.1|230064.1|230285.3|230135.3|230063.7|229913.7|539
1593431400000|2020-06-29 11:50:00|230212.8|230062.8|229913.7|229763.7|230283.6|230133.6|229810.3|229660.3|725
1593431700000|2020-06-29 11:55:00|229942|229792|229982.6|229832.6|229994.9|229844.9|229748.4|229598.4|713
1593432000000|2020-06-29 12:00:00|229960.7|229810.7|229905.7|229755.7|230100.9|229950.9|229872.1|229722.1|853
1593432300000|2020-06-29 12:05:00|229905.2|229755.2|229739.6|229589.6|229909.9|229759.9|229707.6|229557.6|817
1593432600000|2020-06-29 12:10:00|229738.9|229588.9|229807.2|229657.2|229871.7|229721.7|229732.6|229582.6|794
1593432900000|2020-06-29 12:15:00|229807.3|229657.3|230024.9|229874.9|230033.5|229883.5|229801.7|229651.7|776
1593433200000|2020-06-29 12:20:00|230022.4|229872.4|230230.4|230080.4|230236|230086|229996.1|229846.1|876
1593433500000|2020-06-29 12:25:00|230230.5|230080.5|230456.6|230306.6|230475.5|230325.5|230220.1|230070.1|824
1593433800000|2020-06-29 12:30:00|230454.2|230304.2|230408.8|230258.8|230463.3|230313.3|230304.5|230154.5|838
1593434100000|2020-06-29 12:35:00|230406.7|230256.7|230576.1|230426.1|230701.2|230551.2|230329.5|230179.5|888
1593434400000|2020-06-29 12:40:00|230574.9|230424.9|230660|230510|230758.8|230608.8|230519.2|230369.2|813
1593434700000|2020-06-29 12:45:00|230662|230512|230648.9|230498.9|230671.9|230521.9|230581.1|230431.1|594
1593435000000|2020-06-29 12:50:00|230648.7|230498.7|230820.8|230670.8|230862.1|230712.1|230573.4|230423.4|788
1593435300000|2020-06-29 12:55:00|230821.5|230671.5|230903.4|230753.4|231073.9|230923.9|230790.2|230640.2|784
1593435600000|2020-06-29 13:00:00|230897.4|230747.4|230886.1|230736.1|230946.8|230796.8|230679.7|230529.7|717
1593435900000|2020-06-29 13:05:00|230885.7|230735.7|231118.4|230968.4|231144.2|230994.2|230858|230708|914
1593436200000|2020-06-29 13:10:00|231133.7|230983.7|231297.8|231147.8|231342.9|231192.9|231087.4|230937.4|872
1593436500000|2020-06-29 13:15:00|231294.1|231144.1|231302.5|231152.5|231323|231173|231046.6|230896.6|912
1593436800000|2020-06-29 13:20:00|231304.1|231154.1|231044.3|230894.3|231522.3|231372.3|231041.4|230891.4|874
1593437100000|2020-06-29 13:25:00|231044|230894|231163.6|231013.6|231207|231057|230980.8|230830.8|907
1593437400000|2020-06-29 13:30:00|231161.1|231011.1|231540.9|231390.9|231599.3|231449.3|231137|230987|1038
1593437700000|2020-06-29 13:35:00|231542.7|231392.7|231800.8|231650.8|231900|231750|231504.3|231354.3|1013
1593438000000|2020-06-29 13:40:00|231803.4|231653.4|231687.6|231537.6|232003.4|231853.4|231523.2|231373.2|979
1593438300000|2020-06-29 13:45:00|231687|231537|231538|231388|231807.9|231657.9|231490.4|231340.4|1076
1593438600000|2020-06-29 13:50:00|231538.7|231388.7|231409.7|231259.7|231698.1|231548.1|231295.2|231145.2|1101
1593438900000|2020-06-29 13:55:00|231411.7|231261.7|231306.6|231156.6|231506.5|231356.5|231238.4|231088.4|931
1593439200000|2020-06-29 14:00:00|231313.5|231163.5|231381|231231|231519.6|231369.6|231279.5|231129.5|975
1593439500000|2020-06-29 14:05:00|231373.5|231223.5|231238.4|231088.4|231378.1|231228.1|231103|230953|940
1593439800000|2020-06-29 14:10:00|231240.8|231090.8|231102.4|230952.4|231584.5|231434.5|231068.3|230918.3|1007
1593440100000|2020-06-29 14:15:00|231102.2|230952.2|230916.4|230766.4|231122.8|230972.8|230835|230685|970
1593440400000|2020-06-29 14:20:00|230915.5|230765.5|231053.2|230903.2|231239|231089|230914.1|230764.1|961
1593440700000|2020-06-29 14:25:00|231050.9|230900.9|231164|231014|231258.6|231108.6|231044|230894|983
1593441000000|2020-06-29 14:30:00|231166.4|231016.4|231310|231160|231342.6|231192.6|231005.2|230855.2|913
1593441300000|2020-06-29 14:35:00|231308|231158|231096.9|230946.9|231474.2|231324.2|230926.9|230776.9|1008
1593441600000|2020-06-29 14:40:00|231098.7|230948.7|231172.7|231022.7|231209|231059|231049.3|230899.3|998
1593441900000|2020-06-29 14:45:00|231177.4|231027.4|231024.3|230874.3|231186.1|231036.1|231002.8|230852.8|884
1593442200000|2020-06-29 14:50:00|231035|230885|231270.7|231120.7|231321.5|231171.5|230912.5|230762.5|885
1593442500000|2020-06-29 14:55:00|231268.5|231118.5|231582|231432|231598.8|231448.8|231268.5|231118.5|988
1593442800000|2020-06-29 15:00:00|231579|231429|231565.5|231415.5|231581|231431|231434.6|231284.6|911
1593443100000|2020-06-29 15:05:00|231564.2|231414.2|231630.7|231480.7|231819.8|231669.8|231564|231414|908
1593443400000|2020-06-29 15:10:00|231626.3|231476.3|231693.3|231543.3|232033.2|231883.2|231626.3|231476.3|846
1593443700000|2020-06-29 15:15:00|231694.9|231544.9|231732.7|231582.7|231770.5|231620.5|231636.2|231486.2|829
1593444000000|2020-06-29 15:20:00|231728.2|231578.2|231423.9|231273.9|231739.2|231589.2|231418.7|231268.7|739
1593444300000|2020-06-29 15:25:00|231423.3|231273.3|231318.7|231168.7|231424.6|231274.6|231253|231103|803
1593444600000|2020-06-29 15:30:00|231316|231166|231419.6|231269.6|231428.1|231278.1|231235.8|231085.8|851
1593444900000|2020-06-29 15:35:00|231418.5|231268.5|231280.1|231130.1|231494.5|231344.5|231243.5|231093.5|835
1593445200000|2020-06-29 15:40:00|231273.1|231123.1|231147.4|230997.4|231273.1|231123.1|231121.7|230971.7|892
1593445500000|2020-06-29 15:45:00|231148.7|230998.7|231238|231088|231239.3|231089.3|231101.4|230951.4|892
1593445800000|2020-06-29 15:50:00|231236.1|231086.1|231260.9|231110.9|231318.1|231168.1|231231.5|231081.5|873
1593446100000|2020-06-29 15:55:00|231259.3|231109.3|231368.4|231218.4|231646.6|231496.6|231248.1|231098.1|943
1593446400000|2020-06-29 16:00:00|231367.1|231217.1|231381.9|231231.9|231417.5|231267.5|231278.3|231128.3|822
1593446700000|2020-06-29 16:05:00|231386.8|231236.8|231514.6|231364.6|231579.8|231429.8|231370.2|231220.2|787
1593447000000|2020-06-29 16:10:00|231515.4|231365.4|231492.9|231342.9|231539.4|231389.4|231464.6|231314.6|825
1593447300000|2020-06-29 16:15:00|231493.4|231343.4|231391.3|231241.3|231546.2|231396.2|231368.2|231218.2|804
1593447600000|2020-06-29 16:20:00|231390.3|231240.3|231368.9|231218.9|231395|231245|231281.4|231131.4|777
1593447900000|2020-06-29 16:25:00|231369.8|231219.8|231441.5|231291.5|231470.5|231320.5|231341.6|231191.6|740
1593448200000|2020-06-29 16:30:00|231437.5|231287.5|231448.5|231298.5|231524.6|231374.6|231427.2|231277.2|694
1593448500000|2020-06-29 16:35:00|231448.7|231298.7|231480.5|231330.5|231481.6|231331.6|231301.3|231151.3|795
1593448800000|2020-06-29 16:40:00|231480.4|231330.4|231362.3|231212.3|231488.2|231338.2|231355.7|231205.7|796
1593449100000|2020-06-29 16:45:00|231359.5|231209.5|231267.4|231117.4|231378.7|231228.7|231252|231102|767
1593449400000|2020-06-29 16:50:00|231266.9|231116.9|231299.8|231149.8|231325.8|231175.8|231265.9|231115.9|741
1593449700000|2020-06-29 16:55:00|231299.6|231149.6|231399.2|231249.2|231424|231274|231295.3|231145.3|808
1593450000000|2020-06-29 17:00:00|231398.8|231248.8|231421.7|231271.7|231468.9|231318.9|231368.4|231218.4|673
1593450300000|2020-06-29 17:05:00|231419.2|231269.2|231407.5|231257.5|231439.3|231289.3|231354.6|231204.6|758
1593450600000|2020-06-29 17:10:00|231407.7|231257.7|231308.3|231158.3|231408.4|231258.4|231293.9|231143.9|795
1593450900000|2020-06-29 17:15:00|231307.3|231157.3|231302|231152|231322.9|231172.9|231291.2|231141.2|974
1593451200000|2020-06-29 17:20:00|231305.8|231155.8|231303.9|231153.9|231401.8|231251.8|231257.4|231107.4|771
1593451500000|2020-06-29 17:25:00|231303.6|231153.6|231353.2|231203.2|231378.3|231228.3|231278.8|231128.8|664
1593451800000|2020-06-29 17:30:00|231354.6|231204.6|231467.1|231317.1|231533.4|231383.4|231353.8|231203.8|667
1593452100000|2020-06-29 17:35:00|231467.7|231317.7|231464.9|231314.9|231583.8|231433.8|231439.1|231289.1|703
1593452400000|2020-06-29 17:40:00|231465.6|231315.6|231550.2|231400.2|231561|231411|231461|231311|680
1593452700000|2020-06-29 17:45:00|231550|231400|231348.2|231198.2|231554.2|231404.2|231337.3|231187.3|623
1593453000000|2020-06-29 17:50:00|231346.6|231196.6|231312.4|231162.4|231440.7|231290.7|231297.3|231147.3|538
1593453300000|2020-06-29 17:55:00|231312.6|231162.6|231324.2|231174.2|231366.6|231216.6|231292.9|231142.9|453
1593453600000|2020-06-29 18:00:00|231325|231175|231231.6|231081.6|231325.1|231175.1|231217.4|231067.4|661
1593453900000|2020-06-29 18:05:00|231230|231080|231141.4|230991.4|231306.5|231156.5|231132.9|230982.9|694
1593454200000|2020-06-29 18:10:00|231141.6|230991.6|231056.2|230906.2|231189.5|231039.5|231053.9|230903.9|673
1593454500000|2020-06-29 18:15:00|231054.2|230904.2|231065.7|230915.7|231112.7|230962.7|231013.3|230863.3|556
1593454800000|2020-06-29 18:20:00|231067|230917|231025|230875|231088.2|230938.2|230954.5|230804.5|656
1593455100000|2020-06-29 18:25:00|231031.6|230881.6|231116|230966|231121.7|230971.7|230970.4|230820.4|683
1593455400000|2020-06-29 18:30:00|231119.4|230969.4|231137.6|230987.6|231158|231008|231114.5|230964.5|572
1593455700000|2020-06-29 18:35:00|231137.3|230987.3|231313.2|231163.2|231315.5|231165.5|231125.8|230975.8|550
1593456000000|2020-06-29 18:40:00|231312.9|231162.9|231102.4|230952.4|231321.3|231171.3|231082.9|230932.9|629
1593456300000|2020-06-29 18:45:00|231099.2|230949.2|231281.8|231131.8|231297.7|231147.7|231083.9|230933.9|633
1593456600000|2020-06-29 18:50:00|231280.5|231130.5|231131.7|230981.7|231339.9|231189.9|231096.9|230946.9|764
1593456900000|2020-06-29 18:55:00|231130.5|230980.5|231023.5|230873.5|231145|230995|230975.2|230825.2|1002
1593457200000|2020-06-29 19:00:00|231023.4|230873.4|231358.2|231208.2|231381.6|231231.6|231001.2|230851.2|906
1593457500000|2020-06-29 19:05:00|231358.5|231208.5|231305.5|231155.5|231413.1|231263.1|231226.2|231076.2|869
1593457800000|2020-06-29 19:10:00|231305|231155|231227.7|231077.7|231307.3|231157.3|231219.7|231069.7|691
1593458100000|2020-06-29 19:15:00|231227.3|231077.3|231174.8|231024.8|231228.3|231078.3|231121.9|230971.9|806
1593458400000|2020-06-29 19:20:00|231172.6|231022.6|231217.2|231067.2|231254.1|231104.1|231141.6|230991.6|708
1593458700000|2020-06-29 19:25:00|231244.6|231094.6|231232.7|231082.7|231252.1|231102.1|231199.4|231049.4|728
1593459000000|2020-06-29 19:30:00|231231.1|231081.1|231089.3|230939.3|231232|231082|231047.5|230897.5|693
1593459300000|2020-06-29 19:35:00|231093.3|230943.3|231083.7|230933.7|231183.3|231033.3|231072.4|230922.4|760
1593459600000|2020-06-29 19:40:00|231088.9|230938.9|231081.9|230931.9|231228.9|231078.9|231072|230922|784
1593459900000|2020-06-29 19:45:00|231081.1|230931.1|231142.1|230992.1|231250.6|231100.6|231070|230920|783
1593460200000|2020-06-29 19:50:00|231140.5|230990.5|231078.4|230928.4|231237.6|231087.6|231059.8|230909.8|908
1593460500000|2020-06-29 19:55:00|231079.6|230929.6|230922.9|230772.9|231079.6|230929.6|230921.2|230771.2|772
1593460800000|2020-06-29 20:00:00|230913.7|230763.7|230980|230830|231000.7|230850.7|230868.2|230718.2|687
1593461100000|2020-06-29 20:05:00|230981.7|230831.7|230977.9|230827.9|230991.7|230841.7|230895.6|230745.6|559
1593461400000|2020-06-29 20:10:00|230978|230828|230896.6|230746.6|230983.1|230833.1|230842.8|230692.8|676
1593461700000|2020-06-29 20:15:00|230896.5|230746.5|230787.6|230637.6|230922.7|230772.7|230758.7|230608.7|547
1593462000000|2020-06-29 20:20:00|230796.1|230646.1|230763.8|230613.8|230797.1|230647.1|230720.7|230570.7|508
1593462300000|2020-06-29 20:25:00|230761.3|230611.3|230768.7|230618.7|230785.8|230635.8|230726.6|230576.6|469
1593462600000|2020-06-29 20:30:00|230768.8|230618.8|230743|230593|230876.1|230726.1|230735.3|230585.3|556
1593462900000|2020-06-29 20:35:00|230750.2|230600.2|230677.1|230527.1|230750.2|230600.2|230676.7|230526.7|510
1593463200000|2020-06-29 20:40:00|230678|230528|230686.3|230536.3|230690.6|230540.6|230608.1|230458.1|447
1593463500000|2020-06-29 20:45:00|230694.4|230544.4|230605.3|230455.3|230694.8|230544.8|230578.2|230428.2|420
1593463800000|2020-06-29 20:50:00|230607.9|230457.9|230641.1|230491.1|230657.7|230507.7|230584.8|230434.8|335
1593464100000|2020-06-29 20:55:00|230625.4|230475.4|230931.7|230582.7|231022.4|230673.4|230625.4|230475.4|430
1593464400000|2020-06-29 21:00:00|230937.8|230588.8|231041.6|230692.6|231043.7|230694.7|230937.8|230588.8|77
1593464700000|2020-06-29 21:05:00|230987.5|230638.5|230937.4|230588.4|231045.6|230696.6|230936|230587|164
1593465000000|2020-06-29 21:10:00|230928.7|230579.7|230965.7|230616.7|230990.4|230641.4|230866.5|230517.5|244
1593465300000|2020-06-29 21:15:00|230947.4|230598.4|230728.1|230379.1|231018.9|230669.9|230663|230314|291
1593465600000|2020-06-29 21:20:00|230729.4|230380.4|230751.5|230468.1|230919.2|230577.5|230701.1|230380.4|335
1593465900000|2020-06-29 21:25:00|230797|230448|230778.4|230465.8|230847.5|230567.7|230696.1|230430.2|204
1593466200000|2020-06-29 21:30:00|230816.3|230467.3|230795.3|230482|230834.9|230579|230699.5|230409.5|315
1593466500000|2020-06-29 21:35:00|230828.6|230479.6|230694.1|230544.1|230831.7|230571.3|230693|230438|177
1593466800000|2020-06-29 21:40:00|230695.2|230545.2|230881.1|230532.1|230926.2|230577.2|230691.1|230421.5|246
1593467100000|2020-06-29 21:45:00|230888.8|230539.8|230777.5|230498.9|230888.8|230577.6|230701.8|230444.4|304
1593467400000|2020-06-29 21:50:00|230780.7|230497.1|230755|230462|230847.2|230544.5|230665.9|230427.1|339
1593467700000|2020-06-29 21:55:00|230730.9|230474|230677.8|230527.8|230812.3|230539.7|230650.5|230402.8|176
1593468000000|2020-06-29 22:00:00|230747.6|230411|230659.1|230509.1|230822.6|230565.8|230637.6|230389.2|395
1593468300000|2020-06-29 22:05:00|230653.3|230503.3|230688.8|230538.8|230691.9|230541.9|230619.6|230469.6|280
1593468600000|2020-06-29 22:10:00|230688.7|230538.7|230709.3|230559.3|230725.1|230575.1|230649.8|230499.8|206
1593468900000|2020-06-29 22:15:00|230703.7|230553.7|230660.8|230510.8|230725.7|230575.7|230624.5|230474.5|293
1593469200000|2020-06-29 22:20:00|230660.5|230510.5|230629.9|230479.9|230679.8|230529.8|230583.2|230433.2|248
1593469500000|2020-06-29 22:25:00|230641.2|230491.2|230680.9|230530.9|230721.5|230531.2|230597|230416|233
1593469800000|2020-06-29 22:30:00|230680.7|230530.7|230654|230504|230685.6|230535.6|230624|230474|462
1593470100000|2020-06-29 22:35:00|230661.1|230511.1|230665.2|230515.2|230720.4|230570.4|230597.1|230447.1|378
1593470400000|2020-06-29 22:40:00|230660.2|230510.2|230662.8|230512.8|230689.8|230539.8|230638.3|230488.3|318
1593470700000|2020-06-29 22:45:00|230664|230514|230676.1|230526.1|230708.8|230558.8|230653|230503|270
1593471000000|2020-06-29 22:50:00|230677.9|230527.9|230652.9|230502.9|230691.3|230541.3|230600.8|230450.8|310
1593471300000|2020-06-29 22:55:00|230646.8|230496.8|230681.7|230531.7|230687.5|230537.5|230639|230489|291
1593471600000|2020-06-29 23:00:00|230645|230495|230703.4|230553.4|230734.1|230584.1|230645|230495|328
1593471900000|2020-06-29 23:05:00|230706|230556|230737.4|230587.4|230751.6|230601.6|230703.9|230553.9|242
1593472200000|2020-06-29 23:10:00|230727.5|230577.5|230707.9|230557.9|230790.4|230595.2|230705.4|230539.2|172
1593472500000|2020-06-29 23:15:00|230716.5|230566.5|230692.3|230542.3|230741.5|230591.5|230675.9|230525.9|247
1593472800000|2020-06-29 23:20:00|230692.1|230542.1|230681.4|230531.4|230705.1|230555.1|230653.4|230503.4|233
1593473100000|2020-06-29 23:25:00|230698.8|230548.8|230683.2|230533.2|230700.8|230550.8|230636.4|230486.4|241
1593473400000|2020-06-29 23:30:00|230678|230528|230616.4|230466.4|230700.1|230550.1|230573.4|230423.4|346
1593473700000|2020-06-29 23:35:00|230617.2|230467.2|230616.8|230466.8|230635|230485|230578.8|230428.8|607
1593474000000|2020-06-29 23:40:00|230617|230467|230618.6|230468.6|230638.5|230488.5|230610.4|230460.4|800
1593474300000|2020-06-29 23:45:00|230618.5|230468.5|230649|230499|230664.6|230514.6|230618.5|230468.5|788
1593474600000|2020-06-29 23:50:00|230648.5|230498.5|230646.6|230496.6|230667.8|230517.8|230632.3|230482.3|804
1593474900000|2020-06-29 23:55:00|230646.8|230496.8|230655|230505|230676.7|230526.7|230619.3|230469.3|908
1593475200000|2020-06-30 00:00:00|230657.8|230507.8|230767.1|230617.1|230775.7|230625.7|230615.5|230465.5|840
1593475500000|2020-06-30 00:05:00|230769.2|230619.2|230728.2|230578.2|230788.6|230638.6|230719.5|230569.5|950
1593475800000|2020-06-30 00:10:00|230730.2|230580.2|230703.4|230553.4|230732.3|230582.3|230660.4|230510.4|960
1593476100000|2020-06-30 00:15:00|230705.3|230555.3|230642.3|230492.3|230710.5|230560.5|230516.8|230366.8|921
1593476400000|2020-06-30 00:20:00|230641.7|230491.7|230693.1|230543.1|230702.3|230552.3|230638.9|230488.9|1033
1593476700000|2020-06-30 00:25:00|230692.5|230542.5|230698.6|230548.6|230711.4|230561.4|230672.7|230522.7|1024
1593477000000|2020-06-30 00:30:00|230689.1|230539.1|230825.6|230675.6|230836.9|230686.9|230668|230518|1010
1593477300000|2020-06-30 00:35:00|230824.7|230674.7|230840.9|230690.9|230926.3|230776.3|230815.7|230665.7|884
1593477600000|2020-06-30 00:40:00|230825.4|230675.4|230683.8|230533.8|230879.9|230729.9|230683.3|230533.3|954
1593477900000|2020-06-30 00:45:00|230684|230534|230873.8|230723.8|230879.3|230729.3|230679.9|230529.9|685
1593478200000|2020-06-30 00:50:00|230873.2|230723.2|231068.6|230918.6|231068.6|230918.6|230805.4|230655.4|859
1593478500000|2020-06-30 00:55:00|231067.3|230917.3|230971.3|230821.3|231074.4|230924.4|230860.2|230710.2|1041
1593478800000|2020-06-30 01:00:00|230934.1|230784.1|230793.8|230643.8|230969.6|230819.6|230780.7|230630.7|1087
1593479100000|2020-06-30 01:05:00|230794.7|230644.7|230866.6|230716.6|230874.4|230724.4|230682.4|230532.4|965
1593479400000|2020-06-30 01:10:00|230864|230714|230691.5|230541.5|230875.6|230725.6|230685.5|230535.5|1123
1593479700000|2020-06-30 01:15:00|230689.8|230539.8|230689.3|230539.3|230741.6|230591.6|230664.8|230514.8|983
1593480000000|2020-06-30 01:20:00|230690.4|230540.4|230646.3|230496.3|230696.4|230546.4|230589.3|230439.3|1107
1593480300000|2020-06-30 01:25:00|230645.8|230495.8|230570.4|230420.4|230655.8|230505.8|230551|230401|941
1593480600000|2020-06-30 01:30:00|230560.1|230410.1|230740.1|230590.1|230784.3|230634.3|230552.3|230402.3|865
1593480900000|2020-06-30 01:35:00|230742.3|230592.3|230526.6|230376.6|230747.4|230597.4|230513.3|230363.3|1026
1593481200000|2020-06-30 01:40:00|230527.5|230377.5|230528.1|230378.1|230596.7|230446.7|230437.2|230287.2|946
1593481500000|2020-06-30 01:45:00|230529|230379|230584.1|230434.1|230596.6|230446.6|230473.2|230323.2|788
1593481800000|2020-06-30 01:50:00|230583|230433|230644.8|230494.8|230647.9|230497.9|230524.7|230374.7|930
1593482100000|2020-06-30 01:55:00|230644.7|230494.7|230578.8|230428.8|230691.5|230541.5|230565.8|230415.8|951
1593482400000|2020-06-30 02:00:00|230567.5|230417.5|230478.4|230328.4|230567.5|230417.5|230424.6|230274.6|984
1593482700000|2020-06-30 02:05:00|230479.2|230329.2|230557.4|230407.4|230558.1|230408.1|230438.2|230288.2|934
1593483000000|2020-06-30 02:10:00|230557.2|230407.2|230446|230296|230562.6|230412.6|230434.1|230284.1|402
1593483300000|2020-06-30 02:15:00|230444.2|230294.2|230541.4|230391.4|230554.6|230404.6|230436.4|230286.4|313
1593483600000|2020-06-30 02:20:00|230538.1|230388.1|230520.2|230370.2|230647.1|230497.1|230516.7|230366.7|307
1593483900000|2020-06-30 02:25:00|230520.9|230370.9|230592.4|230442.4|230634.8|230484.8|230493.9|230343.9|381
1593484200000|2020-06-30 02:30:00|230573.6|230423.6|230582.2|230432.2|230641.5|230491.5|230570.9|230420.9|342
1593484500000|2020-06-30 02:35:00|230581.5|230431.5|230653.1|230503.1|230653.5|230503.5|230551.4|230401.4|383
1593484800000|2020-06-30 02:40:00|230647.5|230497.5|230650.2|230500.2|230719.8|230569.8|230633.6|230483.6|314
1593485100000|2020-06-30 02:45:00|230650.6|230500.6|230692.4|230542.4|230700.8|230550.8|230649.8|230445.5|259
1593485400000|2020-06-30 02:50:00|230694.3|230544.3|230635.8|230485.8|230698.7|230548.7|230612.6|230462.6|269
1593485700000|2020-06-30 02:55:00|230636.1|230486.1|230682.4|230532.4|230706.5|230556.5|230620.2|230470.2|347
1593486000000|2020-06-30 03:00:00|230681.1|230531.1|230694|230544|230702.3|230552.3|230619.2|230469.2|332
1593486300000|2020-06-30 03:05:00|230694.3|230544.3|230750.4|230600.4|230761.7|230611.7|230681|230531|260
1593486600000|2020-06-30 03:10:00|230746.9|230596.9|230649.3|230499.3|230752.4|230602.4|230633.4|230483.4|270
1593486900000|2020-06-30 03:15:00|230647.9|230497.9|230589.9|230439.9|230656.1|230506.1|230573.1|230423.1|322
1593487200000|2020-06-30 03:20:00|230595.4|230445.4|230575.4|230425.4|230600.9|230450.9|230562.1|230412.1|281
1593487500000|2020-06-30 03:25:00|230576.2|230426.2|230541.8|230391.8|230583|230433|230482.7|230332.7|384
1593487800000|2020-06-30 03:30:00|230542.7|230392.7|230576.1|230426.1|230606|230456|230519.7|230369.7|289
1593488100000|2020-06-30 03:35:00|230581.8|230431.8|230540.3|230390.3|230590.8|230440.8|230512.1|230362.1|284
1593488400000|2020-06-30 03:40:00|230540.9|230390.9|230586.6|230436.6|230593.1|230443.1|230488.5|230338.5|302
1593488700000|2020-06-30 03:45:00|230585.2|230435.2|230572.4|230422.4|230648.9|230498.9|230565.7|230415.7|327
1593489000000|2020-06-30 03:50:00|230571.8|230421.8|230646.7|230496.7|230653.7|230503.7|230557.5|230407.5|369
1593489300000|2020-06-30 03:55:00|230647.9|230497.9|230574.7|230424.7|230654.3|230504.3|230566.3|230416.3|308
1593489600000|2020-06-30 04:00:00|230571.8|230421.8|230479.6|230329.6|230571.8|230421.8|230467.2|230317.2|296
1593489900000|2020-06-30 04:05:00|230480.7|230330.7|230465.4|230315.4|230540.6|230390.6|230464|230314|266
1593490200000|2020-06-30 04:10:00|230470.7|230320.7|230481.9|230331.9|230549.7|230386.3|230423.1|230273.1|247
1593490500000|2020-06-30 04:15:00|230490.4|230340.4|230467.5|230317.5|230564|230354.4|230453.7|230271.2|254
1593490800000|2020-06-30 04:20:00|230468.7|230318.7|230522.9|230372.9|230542.3|230392.3|230468.7|230318.7|280
1593491100000|2020-06-30 04:25:00|230522.6|230372.6|230556.1|230406.1|230557.2|230407.2|230489.1|230339.1|268
1593491400000|2020-06-30 04:30:00|230534.7|230384.7|230588.4|230438.4|230610.7|230460.7|230498.4|230348.4|272
1593491700000|2020-06-30 04:35:00|230588.1|230438.1|230587.5|230437.5|230599.9|230449.9|230581.8|230431.8|302
1593492000000|2020-06-30 04:40:00|230587.9|230437.9|230641.7|230491.7|230647|230497|230582.2|230432.2|265
1593492300000|2020-06-30 04:45:00|230641.4|230491.4|230554.4|230404.4|230649|230499|230550.4|230400.4|278
1593492600000|2020-06-30 04:50:00|230554.3|230404.3|230541.3|230391.3|230555.6|230405.6|230524.2|230374.2|271
1593492900000|2020-06-30 04:55:00|230540.8|230390.8|230541.6|230391.6|230546.5|230396.5|230478.4|230328.4|286
1593493200000|2020-06-30 05:00:00|230538.2|230388.2|230464.5|230314.5|230579|230429|230452|230302|403
1593493500000|2020-06-30 05:05:00|230479.4|230329.4|230466.9|230316.9|230488.4|230338.4|230455.5|230305.5|267
1593493800000|2020-06-30 05:10:00|230466.8|230316.8|230425|230275|230477.7|230327.7|230405|230255|385
1593494100000|2020-06-30 05:15:00|230425.1|230275.1|230438.5|230288.5|230459.1|230309.1|230410.2|230260.2|256
1593494400000|2020-06-30 05:20:00|230438.3|230288.3|230484.5|230334.5|230491.8|230341.8|230421.6|230271.6|291
1593494700000|2020-06-30 05:25:00|230484.4|230334.4|230638.7|230488.7|230646.5|230496.5|230469.7|230319.7|350
1593495000000|2020-06-30 05:30:00|230635.1|230485.1|230694.3|230544.3|230774.1|230624.1|230583.5|230433.5|497
1593495300000|2020-06-30 05:35:00|230694.7|230544.7|231022.6|230872.6|231023.6|230873.6|230687|230537|519
1593495600000|2020-06-30 05:40:00|231019.4|230869.4|231017.9|230867.9|231128.7|230978.7|230976.4|230826.4|584
1593495900000|2020-06-30 05:45:00|231017.6|230867.6|231096.9|230946.9|231147.2|230997.2|230993.5|230843.5|503
1593496200000|2020-06-30 05:50:00|231111.9|230961.9|231190.8|231040.8|231223.5|231073.5|231093.8|230875|487
1593496500000|2020-06-30 05:55:00|231190.7|231040.7|231301.1|231151.1|231410.9|231260.9|231182.6|231032.6|667
1593496800000|2020-06-30 06:00:00|231291.4|231141.4|231227.3|231077.3|231291.4|231141.4|231032.3|230882.3|757
1593497100000|2020-06-30 06:05:00|231227.6|231077.6|231435.3|231285.3|231452.2|231302.2|231174.1|231024.1|827
1593497400000|2020-06-30 06:10:00|231429.7|231279.7|231438.3|231288.3|231552.7|231402.7|231427|231277|644
1593497700000|2020-06-30 06:15:00|231438|231288|231335.7|231185.7|231611.1|231461.1|231330.7|231180.7|665
1593498000000|2020-06-30 06:20:00|231333.8|231183.8|231433.8|231283.8|231473|231323|231333.8|231183.8|602
1593498300000|2020-06-30 06:25:00|231436.4|231286.4|231402.9|231252.9|231456.2|231306.2|231390.6|231240.6|496
1593498600000|2020-06-30 06:30:00|231395.7|231245.7|231528.7|231378.7|231540.2|231390.2|231333.3|231183.3|563
1593498900000|2020-06-30 06:35:00|231528.1|231378.1|231455.9|231305.9|231540.7|231390.7|231448.5|231298.5|503
1593499200000|2020-06-30 06:40:00|231456.3|231306.3|231399.8|231249.8|231508.8|231358.8|231394.7|231244.7|537
1593499500000|2020-06-30 06:45:00|231399.3|231249.3|231599.6|231449.6|231605|231455|231366.5|231216.5|513
1593499800000|2020-06-30 06:50:00|231601.2|231451.2|231332.5|231182.5|231608|231458|231308.8|231158.8|501
1593500100000|2020-06-30 06:55:00|231332|231182|231269.7|231119.7|231332.7|231182.7|231220.8|231070.8|539
1593500400000|2020-06-30 07:00:00|231276.2|231126.2|231322.9|231172.9|231326.2|231176.2|231051|230901|844
1593500700000|2020-06-30 07:05:00|231323.8|231173.8|231454.8|231304.8|231564.3|231414.3|231323.8|231173.8|853
1593501000000|2020-06-30 07:10:00|231453.7|231303.7|231443|231293|231627.3|231477.3|231325|231175|882
1593501300000|2020-06-30 07:15:00|231395.5|231245.5|231295.4|231145.4|231410.4|231260.4|231239.5|231089.5|810
1593501600000|2020-06-30 07:20:00|231292.7|231142.7|231392.4|231242.4|231564.8|231414.8|231254.7|231104.7|850
1593501900000|2020-06-30 07:25:00|231393|231243|231481.5|231331.5|231527.2|231377.2|231373.2|231223.2|785
1593502200000|2020-06-30 07:30:00|231484.1|231334.1|231560.5|231410.5|231625.1|231475.1|231426|231276|817
1593502500000|2020-06-30 07:35:00|231561|231411|231444.8|231294.8|231599.8|231449.8|231418.4|231268.4|819
1593502800000|2020-06-30 07:40:00|231445.7|231295.7|231332.7|231182.7|231446.4|231296.4|231326.8|231176.8|746
1593503100000|2020-06-30 07:45:00|231331.5|231181.5|231242.1|231092.1|231413.4|231263.4|231207.3|231057.3|716
1593503400000|2020-06-30 07:50:00|231242.4|231092.4|231298.9|231148.9|231441.8|231291.8|231211.5|231061.5|804
1593503700000|2020-06-30 07:55:00|231309.2|231159.2|231238.9|231088.9|231320.4|231170.4|231148.8|230998.8|784
1593504000000|2020-06-30 08:00:00|231238.3|231088.3|231141.9|230991.9|231321|231171|231031.4|230881.4|835
1593504300000|2020-06-30 08:05:00|231139.7|230989.7|231303|231153|231319.9|231169.9|231138.8|230988.8|878
1593504600000|2020-06-30 08:10:00|231301.1|231151.1|231400.4|231250.4|231468.7|231318.7|231301|231151|831
1593504900000|2020-06-30 08:15:00|231397.6|231247.6|231323.1|231173.1|231462.5|231312.5|231251.4|231101.4|786
1593505200000|2020-06-30 08:20:00|231323.6|231173.6|231351.7|231201.7|231424|231274|231241.3|231091.3|748
1593505500000|2020-06-30 08:25:00|231351.8|231201.8|231055.5|230905.5|231352.3|231202.3|230998.8|230848.8|834
1593505800000|2020-06-30 08:30:00|231050.8|230900.8|231231.1|231081.1|231260.4|231110.4|231050.8|230900.8|797
1593506100000|2020-06-30 08:35:00|231236.1|231086.1|231195.4|231045.4|231315.3|231165.3|230922.4|230772.4|837
1593506400000|2020-06-30 08:40:00|231197|231047|231308.6|231158.6|231473|231323|231193.7|231043.7|874
1593506700000|2020-06-30 08:45:00|231309.4|231159.4|231354.4|231204.4|231487|231337|231309.4|231159.4|707
1593507000000|2020-06-30 08:50:00|231356.5|231206.5|231396.8|231246.8|231462.9|231312.9|231349.4|231199.4|754
1593507300000|2020-06-30 08:55:00|231400.9|231250.9|231495.7|231345.7|231515.9|231365.9|231389.3|231239.3|717
1593507600000|2020-06-30 09:00:00|231503.8|231353.8|231804.6|231654.6|231840.1|231690.1|231454.9|231304.9|739
1593507900000|2020-06-30 09:05:00|231805.2|231655.2|231763.4|231613.4|231823.7|231673.7|231675.4|231525.4|890
1593508200000|2020-06-30 09:10:00|231760.8|231610.8|231761.8|231611.8|231794.1|231644.1|231685.3|231535.3|686
1593508500000|2020-06-30 09:15:00|231761.2|231611.2|231921.9|231771.9|231951.9|231801.9|231607.1|231457.1|774
1593508800000|2020-06-30 09:20:00|231928|231778|231690.8|231540.8|232063.9|231913.9|231620.7|231470.7|824
1593509100000|2020-06-30 09:25:00|231689.7|231539.7|231874.6|231724.6|231882.6|231732.6|231639.5|231489.5|844
1593509400000|2020-06-30 09:30:00|231873.8|231723.8|231757|231607|231888|231738|231695.2|231545.2|810
1593509700000|2020-06-30 09:35:00|231760.8|231610.8|231831.3|231681.3|231892.8|231742.8|231743.9|231593.9|579
1593510000000|2020-06-30 09:40:00|231830.8|231680.8|231923.2|231773.2|231941.9|231791.9|231806.8|231656.8|692
1593510300000|2020-06-30 09:45:00|231927.9|231777.9|232028.4|231878.4|232039.7|231889.7|231792.8|231642.8|893
1593510600000|2020-06-30 09:50:00|232029.9|231879.9|231806.2|231656.2|232071.9|231921.9|231735.7|231585.7|978
1593510900000|2020-06-30 09:55:00|231806.8|231656.8|231551.2|231401.2|231859.9|231709.9|231533.2|231383.2|1048
1593511200000|2020-06-30 10:00:00|231534|231384|231574|231424|231724|231574|231531.5|231381.5|1136
1593511500000|2020-06-30 10:05:00|231573.3|231423.3|231550.5|231400.5|231595.3|231445.3|231478.3|231328.3|1103
1593511800000|2020-06-30 10:10:00|231550.6|231400.6|231595.2|231445.2|231618.7|231468.7|231538.4|231388.4|987
1593512100000|2020-06-30 10:15:00|231597.1|231447.1|231744.6|231594.6|231797|231647|231561.6|231411.6|1083
1593512400000|2020-06-30 10:20:00|231745.9|231595.9|231823.1|231673.1|231848|231698|231743.1|231593.1|992
1593512700000|2020-06-30 10:25:00|231822.6|231672.6|231546|231396|231840.6|231690.6|231529.6|231379.6|1047
1593513000000|2020-06-30 10:30:00|231543.5|231393.5|231481.7|231331.7|231604.9|231454.9|231402.9|231252.9|1123
1593513300000|2020-06-30 10:35:00|231479.9|231329.9|231451.3|231301.3|231668.5|231518.5|231386.1|231236.1|1132
1593513600000|2020-06-30 10:40:00|231450.5|231300.5|231561.9|231411.9|231584.9|231434.9|231436.4|231286.4|1151
1593513900000|2020-06-30 10:45:00|231565|231415|231482.1|231332.1|231598.9|231448.9|231450.8|231300.8|1166
1593514200000|2020-06-30 10:50:00|231480.9|231330.9|231638.1|231488.1|231647.8|231497.8|231474.2|231324.2|1154
1593514500000|2020-06-30 10:55:00|231638.4|231488.4|231638.9|231488.9|231684.9|231534.9|231547.9|231397.9|1167
1593514800000|2020-06-30 11:00:00|231639.7|231489.7|231486.1|231336.1|231657.4|231507.4|231476.6|231326.6|1071
1593515100000|2020-06-30 11:05:00|231486|231336|231821.2|231671.2|231835.5|231685.5|231478.6|231328.6|1151
1593515400000|2020-06-30 11:10:00|231822.1|231672.1|231757.4|231607.4|231943.5|231793.5|231712.9|231562.9|1155
1593515700000|2020-06-30 11:15:00|231756.5|231606.5|231656.5|231506.5|231837.5|231687.5|231595.5|231445.5|1127
1593516000000|2020-06-30 11:20:00|231656.4|231506.4|231603|231453|231704.2|231554.2|231543.8|231393.8|1081
1593516300000|2020-06-30 11:25:00|231600.3|231450.3|231568.9|231418.9|231681.8|231531.8|231473.4|231323.4|1158
1593516600000|2020-06-30 11:30:00|231570.2|231420.2|231303.1|231153.1|231585.3|231435.3|231233.3|231083.3|1158
1593516900000|2020-06-30 11:35:00|231304.9|231154.9|231368.6|231218.6|231388.8|231238.8|231283|231133|1142
1593517200000|2020-06-30 11:40:00|231373.7|231223.7|231480.6|231330.6|231519.8|231369.8|231368.4|231218.4|1110
1593517500000|2020-06-30 11:45:00|231482.2|231332.2|231420.7|231270.7|231508.9|231358.9|231360.1|231210.1|974
1593517800000|2020-06-30 11:50:00|231420.9|231270.9|231633.5|231483.5|231639.9|231489.9|231392.8|231242.8|844
1593518100000|2020-06-30 11:55:00|231633.2|231483.2|231775.2|231625.2|231935.7|231785.7|231629.9|231479.9|1019
1593518400000|2020-06-30 12:00:00|231779.8|231629.8|231905|231755|232044.4|231894.4|231724.9|231574.9|1056
1593518700000|2020-06-30 12:05:00|231901.8|231751.8|231852|231702|232001|231851|231776.1|231626.1|1064
1593519000000|2020-06-30 12:10:00|231852.5|231702.5|231801.6|231651.6|232047.8|231897.8|231791.6|231641.6|1061
1593519300000|2020-06-30 12:15:00|231803.2|231653.2|231862.1|231712.1|231869.5|231719.5|231719.6|231569.6|1108
1593519600000|2020-06-30 12:20:00|231862|231712|231930.8|231780.8|231962.1|231812.1|231822.4|231672.4|1037
1593519900000|2020-06-30 12:25:00|231930.4|231780.4|231853|231703|231935|231785|231717.3|231567.3|1018
1593520200000|2020-06-30 12:30:00|231853.2|231703.2|231971.6|231821.6|231983.4|231833.4|231847|231697|813
1593520500000|2020-06-30 12:35:00|231976.9|231826.9|232148.8|231998.8|232333.6|232183.6|231969.7|231819.7|1074
1593520800000|2020-06-30 12:40:00|232148.6|231998.6|232095.1|231945.1|232371.8|232221.8|232091.4|231941.4|968
1593521100000|2020-06-30 12:45:00|232095|231945|231854.2|231704.2|232136.7|231986.7|231836.4|231686.4|1120
1593521400000|2020-06-30 12:50:00|231856.9|231706.9|231771|231621|232135.4|231985.4|231766.9|231616.9|1077
1593521700000|2020-06-30 12:55:00|231773.4|231623.4|231604.2|231454.2|231773.8|231623.8|231586.1|231436.1|903
1593522000000|2020-06-30 13:00:00|231601.4|231451.4|231738.6|231588.6|231793.6|231643.6|231469|231319|1013
1593522300000|2020-06-30 13:05:00|231744.3|231594.3|232046.4|231896.4|232064.5|231914.5|231744.3|231594.3|1058
1593522600000|2020-06-30 13:10:00|232048.9|231898.9|231945.8|231795.8|232136.9|231986.9|231903.8|231753.8|1021
1593522900000|2020-06-30 13:15:00|231944.2|231794.2|231690.3|231540.3|231995.2|231845.2|231557.8|231407.8|1124
1593523200000|2020-06-30 13:20:00|231689.6|231539.6|231442.3|231292.3|231710|231560|231348|231198|1072
1593523500000|2020-06-30 13:25:00|231442.8|231292.8|231204|231054|231508.8|231358.8|231167.4|231017.4|856
1593523800000|2020-06-30 13:30:00|231206.9|231056.9|231348.4|231198.4|231370.7|231220.7|231137.9|230987.9|1020
1593524100000|2020-06-30 13:35:00|231350.8|231200.8|231393.2|231243.2|231423.8|231273.8|231116.6|230966.6|954
1593524400000|2020-06-30 13:40:00|231390.9|231240.9|231703|231553|231703|231553|231375.4|231225.4|885
1593524700000|2020-06-30 13:45:00|231702.3|231552.3|231708.8|231558.8|231837.3|231687.3|231559.8|231409.8|996
1593525000000|2020-06-30 13:50:00|231709.9|231559.9|231705.8|231555.8|231852.7|231702.7|231585.9|231435.9|1044
1593525300000|2020-06-30 13:55:00|231687.4|231537.4|231772|231510.3|231864.2|231714.2|231586.1|231436.1|852
1593525600000|2020-06-30 14:00:00|231671.9|231521.9|231572.9|231422.9|231844.8|231694.8|231515.1|231365.1|990
1593525900000|2020-06-30 14:05:00|231573.1|231423.1|231408.5|231258.5|231613.7|231463.7|231408.5|231258.5|1028
1593526200000|2020-06-30 14:10:00|231410|231260|231364.2|231214.2|231459.5|231309.5|231318.1|231168.1|949
1593526500000|2020-06-30 14:15:00|231361.9|231211.9|231769.9|231619.9|231797.5|231647.5|231360.4|231210.4|887
1593526800000|2020-06-30 14:20:00|231767.9|231617.9|231669.9|231519.9|231870.3|231720.3|231578.6|231428.6|1129
1593527100000|2020-06-30 14:25:00|231668.1|231518.1|231635.4|231485.4|231840.7|231690.7|231524.5|231374.5|1081
1593527400000|2020-06-30 14:30:00|231634.4|231484.4|231739.6|231589.6|231741.7|231591.7|231527.7|231377.7|1045
1593527700000|2020-06-30 14:35:00|231737.2|231587.2|231886.3|231736.3|231981.5|231831.5|231718.2|231568.2|1117
1593528000000|2020-06-30 14:40:00|231887.2|231737.2|231479.2|231329.2|231894.1|231744.1|231387.6|231237.6|1120
1593528300000|2020-06-30 14:45:00|231485.3|231335.3|231324.9|231174.9|231502.2|231352.2|231285.9|231135.9|1120
1593528600000|2020-06-30 14:50:00|231325.1|231175.1|231008.3|230858.3|231409.4|231259.4|230937.9|230787.9|1123
1593528900000|2020-06-30 14:55:00|231006.5|230856.5|231172.9|231022.9|231230.8|231080.8|230986.4|230836.4|1150
1593529200000|2020-06-30 15:00:00|231164.3|231014.3|231111.6|230961.6|231269.5|231119.5|230986.3|230836.3|1083
1593529500000|2020-06-30 15:05:00|231115.9|230965.9|230780.3|230630.3|231116.6|230966.6|230759.3|230609.3|1040
1593529800000|2020-06-30 15:10:00|230779.8|230629.8|230779.9|230629.9|230828.2|230678.2|230741.9|230591.9|941
1593530100000|2020-06-30 15:15:00|230777.9|230627.9|230507.5|230357.5|230779.1|230629.1|230507.1|230357.1|980
1593530400000|2020-06-30 15:20:00|230490.3|230340.3|230442.4|230292.4|230626.7|230476.7|230406.9|230256.9|854
1593530700000|2020-06-30 15:25:00|230441.9|230291.9|230773.8|230623.8|230773.8|230623.8|230359.1|230209.1|855
1593531000000|2020-06-30 15:30:00|230773.3|230623.3|230972.2|230822.2|230987.4|230837.4|230579.2|230429.2|991
1593531300000|2020-06-30 15:35:00|230951.6|230801.6|230839.6|230689.6|230991.5|230841.5|230764.3|230614.3|911
1593531600000|2020-06-30 15:40:00|230839.5|230689.5|230809.4|230659.4|230984.5|230834.5|230798.8|230648.8|921
1593531900000|2020-06-30 15:45:00|230808.2|230658.2|230744.6|230594.6|230812|230662|230649|230499|949
1593532200000|2020-06-30 15:50:00|230744.4|230594.4|230663.7|230513.7|230752.5|230602.5|230596|230446|1010
1593532500000|2020-06-30 15:55:00|230663.2|230513.2|230899.8|230749.8|230915.6|230765.6|230656.5|230506.5|1052
1593532800000|2020-06-30 16:00:00|230897.6|230747.6|230909.5|230759.5|230973.9|230823.9|230847.1|230697.1|1034
1593533100000|2020-06-30 16:05:00|230911|230761|230583.8|230433.8|230922.5|230772.5|230583.5|230433.5|982
1593533400000|2020-06-30 16:10:00|230584.2|230434.2|230764.6|230614.6|230764.7|230614.7|230531.2|230381.2|987
1593533700000|2020-06-30 16:15:00|230764.8|230614.8|230718.1|230568.1|230777.9|230627.9|230503.9|230353.9|1075
1593534000000|2020-06-30 16:20:00|230743.3|230593.3|230747.1|230597.1|230829.5|230679.5|230696.5|230546.5|1111
1593534300000|2020-06-30 16:25:00|230748.9|230598.9|230614.3|230464.3|230756.5|230606.5|230586.3|230436.3|919
1593534600000|2020-06-30 16:30:00|230616.9|230466.9|230796.1|230646.1|230826.2|230676.2|230541.6|230391.6|1028
1593534900000|2020-06-30 16:35:00|230787.8|230637.8|230682.5|230532.5|230790|230640|230517.5|230367.5|1094
1593535200000|2020-06-30 16:40:00|230681.9|230531.9|230558.3|230408.3|230764|230614|230510.2|230360.2|1046
1593535500000|2020-06-30 16:45:00|230564.1|230414.1|230555.5|230405.5|230730.5|230580.5|230541.1|230391.1|1087
1593535800000|2020-06-30 16:50:00|230557.3|230407.3|230487.6|230337.6|230557.3|230407.3|230435.5|230285.5|1095
1593536100000|2020-06-30 16:55:00|230488.6|230338.6|230585.5|230435.5|230587.5|230437.5|230456.8|230306.8|992
1593536400000|2020-06-30 17:00:00|230584.3|230434.3|230571.6|230421.6|230613.8|230463.8|230549.8|230399.8|906
1593536700000|2020-06-30 17:05:00|230571.4|230421.4|230605.3|230455.3|230642.8|230492.8|230518.4|230368.4|1005
1593537000000|2020-06-30 17:10:00|230603.3|230453.3|230570.2|230420.2|230701.3|230551.3|230553.1|230403.1|935
1593537300000|2020-06-30 17:15:00|230567.2|230417.2|230472.8|230322.8|230630.9|230480.9|230415.2|230265.2|1016
1593537600000|2020-06-30 17:20:00|230469.8|230319.8|230613.3|230463.3|230617.5|230467.5|230442.7|230292.7|979
1593537900000|2020-06-30 17:25:00|230610.7|230460.7|230450.1|230300.1|230618|230468|230433.9|230283.9|1001
1593538200000|2020-06-30 17:30:00|230451.5|230301.5|230388.9|230238.9|230464.3|230314.3|230340.5|230190.5|908
1593538500000|2020-06-30 17:35:00|230389.5|230239.5|230391.5|230241.5|230410.1|230260.1|230352.8|230202.8|849
1593538800000|2020-06-30 17:40:00|230391.4|230241.4|230464.8|230314.8|230577.3|230427.3|230391.4|230241.4|1002
1593539100000|2020-06-30 17:45:00|230463.2|230313.2|230340.4|230190.4|230522.1|230372.1|230285.8|230135.8|945
1593539400000|2020-06-30 17:50:00|230342.8|230192.8|230399.8|230249.8|230403.2|230253.2|230301.7|230151.7|885
1593539700000|2020-06-30 17:55:00|230398.7|230248.7|230266.5|230116.5|230398.7|230248.7|230215.7|230065.7|922
1593540000000|2020-06-30 18:00:00|230269.9|230119.9|230024.4|229874.4|230396|230246|230022.9|229872.9|948
1593540300000|2020-06-30 18:05:00|230024.6|229874.6|229602|229452|230028.1|229878.1|229600.1|229450.1|1050
1593540600000|2020-06-30 18:10:00|229601.3|229451.3|229840.5|229690.5|229840.6|229690.6|229532.6|229382.6|1066
1593540900000|2020-06-30 18:15:00|229839.9|229689.9|229849.2|229699.2|229879.3|229729.3|229671|229521|1021
1593541200000|2020-06-30 18:20:00|229849.1|229699.1|229682.3|229532.3|229876.8|229726.8|229654.5|229504.5|929
1593541500000|2020-06-30 18:25:00|229683.1|229533.1|229605.7|229455.7|229707.9|229557.9|229393.5|229243.5|1040
1593541800000|2020-06-30 18:30:00|229605.2|229455.2|229691.7|229541.7|229794.1|229644.1|229496.6|229346.6|1091
1593542100000|2020-06-30 18:35:00|229692.8|229542.8|229762.4|229612.4|229789.7|229639.7|229615.3|229465.3|977
1593542400000|2020-06-30 18:40:00|229763.4|229613.4|229642.5|229492.5|229875.8|229725.8|229616.6|229466.6|1014
1593542700000|2020-06-30 18:45:00|229617.3|229467.3|229897.2|229747.2|229901.7|229751.7|229613.8|229463.8|1096
1593543000000|2020-06-30 18:50:00|229895.8|229745.8|230000.8|229850.8|230001.4|229851.4|229864.7|229714.7|911
1593543300000|2020-06-30 18:55:00|230001.4|229851.4|229935.6|229785.6|230110.8|229960.8|229933.6|229783.6|1125
1593543600000|2020-06-30 19:00:00|229950.2|229800.2|230041.5|229891.5|230133.2|229983.2|229931.1|229781.1|1050
1593543900000|2020-06-30 19:05:00|230040.8|229890.8|230182.3|230032.3|230186.1|230036.1|229977|229827|1030
1593544200000|2020-06-30 19:10:00|230186.6|230036.6|230137.2|229987.2|230211.2|230061.2|230062|229912|983
1593544500000|2020-06-30 19:15:00|230136.9|229986.9|230180.5|230030.5|230224.9|230074.9|230113.2|229963.2|1029
1593544800000|2020-06-30 19:20:00|230181|230031|230229.6|230079.6|230278.9|230128.9|230154.7|230004.7|1016
1593545100000|2020-06-30 19:25:00|230233.2|230083.2|230235.3|230085.3|230243|230093|230137.6|229987.6|955
1593545400000|2020-06-30 19:30:00|230232.7|230082.7|230078.2|229928.2|230290.1|230140.1|230052.9|229902.9|1033
1593545700000|2020-06-30 19:35:00|230075.9|229925.9|230073.6|229923.6|230095.5|229945.5|230065.2|229915.2|894
1593546000000|2020-06-30 19:40:00|230072.8|229922.8|230031.6|229881.6|230105.8|229955.8|229961.6|229811.6|953
1593546300000|2020-06-30 19:45:00|230019.6|229869.6|230054.2|229904.2|230095.7|229945.7|229991|229841|948
1593546600000|2020-06-30 19:50:00|230047|229897|229801.5|229651.5|230047|229897|229686.3|229536.3|1110
1593546900000|2020-06-30 19:55:00|229805.7|229655.7|229990.3|229840.3|229990.3|229840.3|229795.6|229645.6|1086
1593547200000|2020-06-30 20:00:00|229985.2|229835.2|229981.7|229831.7|230021.4|229871.4|229869.7|229719.7|1047
1593547500000|2020-06-30 20:05:00|229980.9|229830.9|229979.2|229829.2|230017.3|229867.3|229966.4|229816.4|951
1593547800000|2020-06-30 20:10:00|229979|229829|229976.6|229826.6|230043.1|229893.1|229940.5|229790.5|1014
1593548100000|2020-06-30 20:15:00|229984.1|229834.1|230002.9|229852.9|230022.6|229872.6|229967.5|229817.5|854
1593548400000|2020-06-30 20:20:00|230003.4|229853.4|230032.5|229882.5|230084.7|229934.7|229978.7|229828.7|841
1593548700000|2020-06-30 20:25:00|230035.8|229885.8|230018.3|229868.3|230050.2|229900.2|230017.2|229867.2|814
1593549000000|2020-06-30 20:30:00|230025|229875|229963.7|229813.7|230060.6|229910.6|229906.1|229756.1|852
1593549300000|2020-06-30 20:35:00|229962.7|229812.7|230141.3|229991.3|230147.9|229997.9|229944.6|229794.6|878
1593549600000|2020-06-30 20:40:00|230141|229991|230118.8|229968.8|230198.1|230048.1|230107.2|229957.2|953
1593549900000|2020-06-30 20:45:00|230119|229969|230132.8|229982.8|230150.3|230000.3|230028.3|229878.3|895
1593550200000|2020-06-30 20:50:00|230132.9|229982.9|230235.2|230085.2|230244|230094|230132.9|229982.9|823
1593550500000|2020-06-30 20:55:00|230228|230078|230115.8|229766.8|230261.7|230097.4|230050|229764.7|516
1593550800000|2020-06-30 21:00:00|230178.8|229829.8|230068.1|229719.1|230255.1|229906.1|230042.4|229693.4|180
1593551100000|2020-06-30 21:05:00|230126.1|229777.1|230005.5|229656.5|230126.1|229777.1|229938.7|229589.7|74
1593551400000|2020-06-30 21:10:00|229994.4|229645.4|230132.7|229783.7|230211.4|229862.4|229938.7|229589.7|127
1593551700000|2020-06-30 21:15:00|230138.5|229789.5|230221.6|229872.6|230250|229985.5|230086.9|229768.1|131
1593552000000|2020-06-30 21:20:00|230193|229844|230220.5|229871.5|230281.3|229955.8|230105.8|229814.9|156
1593552300000|2020-06-30 21:25:00|230214.8|229865.8|230283.1|229934.1|230402.3|230053.3|230135.1|229825.5|168
1593552600000|2020-06-30 21:30:00|230283.2|229934.2|230171.3|229897.8|230283.2|229934.2|230129.6|229780.6|244
1593552900000|2020-06-30 21:35:00|230214.8|229888.3|230200.5|229851.5|230255.8|229979.8|230124.2|229833.4|178
1593553200000|2020-06-30 21:40:00|230201.8|229852.8|230177.3|229883.9|230266.7|229993.5|230095.8|229840.9|225
1593553500000|2020-06-30 21:45:00|230180.8|229862.6|230143.5|229993.5|230228.5|229993.5|230112.7|229817.2|157
1593553800000|2020-06-30 21:50:00|230179.6|229865.1|230197.7|229886|230226.2|229994|230112.6|229834.8|84
1593554100000|2020-06-30 21:55:00|230193.6|229870.9|230179.8|229918.6|230260|229994.5|230116.7|229869.5|209
1593554400000|2020-06-30 22:00:00|230177.2|229909|230175.2|230025.2|230214.9|230026.6|230101.1|229906.2|413
1593554700000|2020-06-30 22:05:00|230171.4|230021.4|230170.5|230020.5|230201.5|230051.5|230133.4|229983.4|348
1593555000000|2020-06-30 22:10:00|230178.3|230028.3|230138.9|229988.9|230179.2|230029.2|230118.6|229968.6|240
1593555300000|2020-06-30 22:15:00|230148.2|229998.2|230116.2|229966.2|230148.2|229998.2|230107.3|229957.3|233
1593555600000|2020-06-30 22:20:00|230099|229949|230142.3|229992.3|230163.4|230013.4|230088.1|229938.1|300
1593555900000|2020-06-30 22:25:00|230150.7|230000.7|230124.2|229974.2|230205.7|230055.7|230121.9|229971.9|321
1593556200000|2020-06-30 22:30:00|230120.2|229970.2|230136.9|229986.9|230148.1|229998.1|230111.6|229961.6|283
1593556500000|2020-06-30 22:35:00|230138.7|229988.7|230116|229966|230158.3|230008.3|230077.3|229927.3|258
1593556800000|2020-06-30 22:40:00|230122.7|229972.7|230047|229897|230130.5|229980.5|230026.8|229876.8|335
1593557100000|2020-06-30 22:45:00|230036.7|229886.7|230110.4|229960.4|230126|229976|230022.3|229872.3|268
1593557400000|2020-06-30 22:50:00|230110|229960|230231.9|230081.9|230232.1|230082.1|230108.5|229958.5|354
1593557700000|2020-06-30 22:55:00|230230.5|230080.5|230237.1|230087.1|230256.6|230106.6|230216.9|230066.9|248
1593558000000|2020-06-30 23:00:00|230245|230095|230328.2|230178.2|230355.5|230205.5|230232.8|230082.8|322
1593558300000|2020-06-30 23:05:00|230327.9|230177.9|230268.4|230118.4|230338.6|230188.6|230260|230110|312
1593558600000|2020-06-30 23:10:00|230268.7|230118.7|230244|230094|230324.9|230174.9|230229.9|230079.9|247
1593558900000|2020-06-30 23:15:00|230244.5|230094.5|230220.5|230070.5|230254.8|230104.8|230205.9|230055.9|193
1593559200000|2020-06-30 23:20:00|230222.3|230072.3|230131.9|229981.9|230249.6|230099.6|230068.7|229918.7|259
1593559500000|2020-06-30 23:25:00|230122.8|229972.8|230165.7|230015.7|230181.8|230031.8|230111.6|229961.6|301
1593559800000|2020-06-30 23:30:00|230166.5|230016.5|230170.2|230020.2|230217.3|230067.3|230108.7|229958.7|323
1593560100000|2020-06-30 23:35:00|230169.3|230019.3|230213.1|230063.1|230218.9|230068.9|230161.6|230011.6|202
1593560400000|2020-06-30 23:40:00|230213.8|230063.8|230209|230059|230268.9|230118.9|230200.6|230050.6|265
1593560700000|2020-06-30 23:45:00|230206.8|230056.8|230214.6|230064.6|230218.5|230068.5|230164.3|230014.3|311
1593561000000|2020-06-30 23:50:00|230214.8|230064.8|230254.9|230104.9|230280.2|230130.2|230209.4|230059.4|306
1593561300000|2020-06-30 23:55:00|230260.7|230110.7|230247.5|230097.5|230285.1|230135.1|230240.9|230090.9|267
1593561600000|2020-07-01 00:00:00|230248.6|230098.6|230408.4|230258.4|230415.9|230265.9|230245|230095|380
1593561900000|2020-07-01 00:05:00|230407|230257|230379|230229|230410.9|230260.9|230351.8|230201.8|241
1593562200000|2020-07-01 00:10:00|230376|230226|230346.8|230196.8|230376.6|230226.6|230265.8|230115.8|373
1593562500000|2020-07-01 00:15:00|230345.8|230195.8|230431.1|230281.1|230443.8|230293.8|230288.9|230138.9|349
1593562800000|2020-07-01 00:20:00|230420.8|230270.8|230426.3|230276.3|230434.8|230284.8|230403|230253|253
1593563100000|2020-07-01 00:25:00|230426.8|230276.8|230426|230276|230437.1|230287.1|230414.9|230264.9|254
1593563400000|2020-07-01 00:30:00|230417.4|230267.4|230267.9|230117.9|230434.7|230284.7|230233.5|230083.5|330
1593563700000|2020-07-01 00:35:00|230268.5|230118.5|230161.7|230011.7|230272.3|230122.3|230138.3|229988.3|397
1593564000000|2020-07-01 00:40:00|230163|230013|230105.2|229955.2|230169.8|230019.8|230056.1|229906.1|370
1593564300000|2020-07-01 00:45:00|230107.8|229957.8|230165.6|230015.6|230197.9|230047.9|230080|229930|394
1593564600000|2020-07-01 00:50:00|230159.2|230009.2|230220.1|230070.1|230226.6|230076.6|230108.7|229958.7|458
1593564900000|2020-07-01 00:55:00|230227.3|230077.3|230164.3|230014.3|230249.1|230099.1|230117.5|229967.5|496
1593565200000|2020-07-01 01:00:00|230163.2|230013.2|230122.4|229972.4|230232.6|230082.6|230112.8|229962.8|556
1593565500000|2020-07-01 01:05:00|230123.2|229973.2|229963.5|229813.5|230125|229975|229960.8|229810.8|536
1593565800000|2020-07-01 01:10:00|229964.2|229814.2|229978.5|229828.5|229980.4|229830.4|229905.1|229755.1|422
1593566100000|2020-07-01 01:15:00|229978.1|229828.1|230074.6|229924.6|230074.6|229924.6|229834.1|229684.1|549
1593566400000|2020-07-01 01:20:00|230071.8|229921.8|230111.2|229961.2|230135.9|229985.9|230056.7|229906.7|435
1593566700000|2020-07-01 01:25:00|230110.7|229960.7|230067|229917|230126.5|229976.5|230039|229889|475
1593567000000|2020-07-01 01:30:00|230067.4|229917.4|230078.7|229928.7|230174.6|230000.6|230059.5|229909.5|542
1593567300000|2020-07-01 01:35:00|230077.9|229927.9|230077.4|229927.4|230090.7|229940.7|230013.7|229863.7|448
1593567600000|2020-07-01 01:40:00|230076.9|229926.9|230028.9|229878.9|230089.3|229939.3|230013.2|229863.2|351
1593567900000|2020-07-01 01:45:00|230022.5|229872.5|230080|229930|230086.2|229936.2|229948.7|229798.7|448
1593568200000|2020-07-01 01:50:00|230078.8|229928.8|230077.1|229927.1|230099.9|229949.9|229991.3|229841.3|382
1593568500000|2020-07-01 01:55:00|230082.1|229932.1|229979.9|229829.9|230086.9|229936.9|229950.8|229800.8|402
1593568800000|2020-07-01 02:00:00|229968.9|229818.9|229978.6|229828.6|230039.3|229889.3|229922|229772|529
1593569100000|2020-07-01 02:05:00|229979.3|229829.3|230088.9|229938.9|230104.3|229954.3|229930.3|229780.3|448
1593569400000|2020-07-01 02:10:00|230089.7|229939.7|230130.9|229980.9|230176.2|230026.2|230032.7|229882.7|469
1593569700000|2020-07-01 02:15:00|230137.6|229987.6|230130.2|229980.2|230192|230042|230118.1|229968.1|332
1593570000000|2020-07-01 02:20:00|230126.1|229976.1|230168.8|230018.8|230191.9|230041.9|230126.1|229976.1|317
1593570300000|2020-07-01 02:25:00|230172.5|230022.5|230163.5|230013.5|230179.6|230029.6|230125.3|229975.3|308
1593570600000|2020-07-01 02:30:00|230156.1|230006.1|230188.7|230038.7|230253.4|230103.4|230087.2|229937.2|435
1593570900000|2020-07-01 02:35:00|230187.1|230037.1|230174.6|230024.6|230200.1|230050.1|230148.2|229998.2|367
1593571200000|2020-07-01 02:40:00|230169.7|230019.7|230301.1|230151.1|230390.9|230240.9|230150.9|230000.9|389
1593571500000|2020-07-01 02:45:00|230298.4|230148.4|230299.7|230149.7|230309|230159|230266.5|230116.5|329
1593571800000|2020-07-01 02:50:00|230297.5|230147.5|230304.3|230154.3|230334.5|230184.5|230258.3|230108.3|411
1593572100000|2020-07-01 02:55:00|230326.5|230176.5|230287.5|230137.5|230339.7|230189.7|230275.3|230125.3|342
1593572400000|2020-07-01 03:00:00|230284.7|230134.7|230265.4|230115.4|230313.4|230163.4|230255.2|230105.2|351
1593572700000|2020-07-01 03:05:00|230260.6|230110.6|230292.2|230142.2|230295.3|230145.3|230254.7|230104.7|238
1593573000000|2020-07-01 03:10:00|230290.7|230140.7|230278.5|230128.5|230294.1|230144.1|230263|230113|274
1593573300000|2020-07-01 03:15:00|230288.4|230138.4|230296.3|230146.3|230327|230177|230264.3|230114.3|366
1593573600000|2020-07-01 03:20:00|230297.3|230147.3|230360.6|230210.6|230376.5|230226.5|230281.6|230131.6|277
1593573900000|2020-07-01 03:25:00|230362|230212|230357.9|230207.9|230380.4|230230.4|230343.7|230193.7|290
1593574200000|2020-07-01 03:30:00|230354.7|230204.7|230348.4|230198.4|230395.7|230245.7|230340.2|230190.2|300
1593574500000|2020-07-01 03:35:00|230351|230201|230326.1|230176.1|230373.4|230223.4|230312.8|230162.8|333
1593574800000|2020-07-01 03:40:00|230329.6|230179.6|230237.4|230087.4|230329.6|230179.6|230230.5|230080.5|420
1593575100000|2020-07-01 03:45:00|230237.6|230087.6|230292.7|230142.7|230304.6|230154.6|230233.5|230083.5|305
1593575400000|2020-07-01 03:50:00|230297.6|230147.6|230315.2|230165.2|230327|230177|230265.2|230115.2|307
1593575700000|2020-07-01 03:55:00|230316|230166|230409.5|230259.5|230422.2|230272.2|230308.8|230158.8|338
1593576000000|2020-07-01 04:00:00|230407.3|230257.3|230380.1|230230.1|230430.4|230280.4|230355.8|230205.8|374
1593576300000|2020-07-01 04:05:00|230382.2|230232.2|230409.7|230259.7|230413.4|230263.4|230328.6|230178.6|435
1593576600000|2020-07-01 04:10:00|230408.4|230258.4|230381.4|230231.4|230425.1|230275.1|230350.5|230200.5|918
1593576900000|2020-07-01 04:15:00|230378.5|230228.5|230378.9|230228.9|230383.9|230233.9|230331.8|230181.8|1075
1593577200000|2020-07-01 04:20:00|230378.3|230228.3|230376.8|230226.8|230382.2|230232.2|230332.6|230182.6|1079
1593577500000|2020-07-01 04:25:00|230378.4|230228.4|230381.5|230231.5|230384|230234|230369.1|230219.1|1078
1593577800000|2020-07-01 04:30:00|230381.6|230231.6|230419.1|230269.1|230429|230279|230373.8|230223.8|913
1593578100000|2020-07-01 04:35:00|230418.2|230268.2|230485.9|230335.9|230499.5|230349.5|230404.9|230254.9|971
1593578400000|2020-07-01 04:40:00|230483.9|230333.9|230481.3|230331.3|230518.2|230368.2|230471.5|230321.5|1019
1593578700000|2020-07-01 04:45:00|230482.1|230332.1|230576.7|230426.7|230615.2|230465.2|230479.7|230329.7|1004
1593579000000|2020-07-01 04:50:00|230578.2|230428.2|230577.8|230427.8|230613|230463|230563.3|230413.3|1049
1593579300000|2020-07-01 04:55:00|230577.2|230427.2|230659.9|230509.9|230685.4|230535.4|230574.9|230424.9|1054
1593579600000|2020-07-01 05:00:00|230659.7|230509.7|230563.3|230413.3|230719|230569|230563.3|230413.3|1085
1593579900000|2020-07-01 05:05:00|230552|230402|230569.6|230419.6|230578.2|230428.2|230517.9|230367.9|1137
1593580200000|2020-07-01 05:10:00|230565.7|230415.7|230663.7|230513.7|230676.8|230526.8|230564|230414|1023
1593580500000|2020-07-01 05:15:00|230664.1|230514.1|230778|230628|230787.8|230637.8|230633.6|230483.6|1087
1593580800000|2020-07-01 05:20:00|230780.3|230630.3|230742.6|230592.6|230811.1|230661.1|230720.4|230570.4|1115
1593581100000|2020-07-01 05:25:00|230743.8|230593.8|230691.5|230541.5|230746.9|230596.9|230618.1|230468.1|1135
1593581400000|2020-07-01 05:30:00|230692.9|230542.9|230745.3|230595.3|230777.1|230627.1|230682|230532|1119
1593581700000|2020-07-01 05:35:00|230748|230598|230748.1|230598.1|230763.6|230613.6|230735.7|230585.7|1104
1593582000000|2020-07-01 05:40:00|230749.1|230599.1|230823.2|230673.2|230826.5|230676.5|230746.4|230596.4|1060
1593582300000|2020-07-01 05:45:00|230819.5|230669.5|230754.3|230604.3|230825.8|230675.8|230743.3|230593.3|1085
1593582600000|2020-07-01 05:50:00|230755.4|230605.4|230671.6|230521.6|230827.8|230677.8|230671.6|230521.6|1146
1593582900000|2020-07-01 05:55:00|230673.3|230523.3|230608.2|230458.2|230678.9|230528.9|230592.5|230442.5|1097
1593583200000|2020-07-01 06:00:00|230607|230457|230957.2|230807.2|231020.3|230870.3|230581.1|230431.1|1023
1593583500000|2020-07-01 06:05:00|230958.3|230808.3|230862.8|230712.8|230958.3|230808.3|230753.3|230603.3|1049
1593583800000|2020-07-01 06:10:00|230863.2|230713.2|230716|230566|230863.2|230713.2|230660.9|230510.9|1127
1593584100000|2020-07-01 06:15:00|230714.8|230564.8|230792.5|230642.5|230802.8|230652.8|230613.5|230463.5|1111
1593584400000|2020-07-01 06:20:00|230791.8|230641.8|230779.4|230629.4|230815.1|230665.1|230763.4|230613.4|1141
1593584700000|2020-07-01 06:25:00|230779.2|230629.2|230619.9|230469.9|230828.7|230678.7|230612.9|230462.9|1143
1593585000000|2020-07-01 06:30:00|230608.5|230458.5|230633.9|230483.9|230687.6|230537.6|230552|230402|1117
1593585300000|2020-07-01 06:35:00|230634.2|230484.2|230521.3|230371.3|230639.3|230489.3|230486.5|230336.5|906
1593585600000|2020-07-01 06:40:00|230523.1|230373.1|230296.2|230146.2|230526.1|230376.1|230296.2|230146.2|666
1593585900000|2020-07-01 06:45:00|230294.6|230144.6|230214.4|230064.4|230303.6|230153.6|230212|230062|861
1593586200000|2020-07-01 06:50:00|230215|230065|229952.8|229802.8|230217.2|230067.2|229882.3|229732.3|786
1593586500000|2020-07-01 06:55:00|229953|229803|229839.8|229689.8|229966.2|229816.2|229836.5|229686.5|565
1593586800000|2020-07-01 07:00:00|229833.2|229683.2|230000.6|229850.6|230021.2|229871.2|229805.7|229655.7|848
1593587100000|2020-07-01 07:05:00|229998.7|229848.7|229975.5|229825.5|230091.7|229941.7|229969.7|229819.7|699
1593587400000|2020-07-01 07:10:00|229975.6|229825.6|229833.6|229683.6|229981.9|229831.9|229754|229604|773
1593587700000|2020-07-01 07:15:00|229818|229668|229731.7|229581.7|229840.6|229690.6|229698.9|229548.9|886
1593588000000|2020-07-01 07:20:00|229732|229582|229687.3|229537.3|229737|229587|229516.1|229366.1|752
1593588300000|2020-07-01 07:25:00|229687|229537|229799.8|229649.8|229820.2|229670.2|229681.6|229531.6|552
1593588600000|2020-07-01 07:30:00|229797.1|229647.1|229665.4|229515.4|229868.5|229718.5|229650.2|229500.2|928
1593588900000|2020-07-01 07:35:00|229663.5|229513.5|229826.6|229676.6|229856|229706|229636.6|229486.6|893
1593589200000|2020-07-01 07:40:00|229825.3|229675.3|229823.5|229673.5|229863.5|229713.5|229759.6|229609.6|654
1593589500000|2020-07-01 07:45:00|229820|229670|229811.8|229661.8|229888.6|229738.6|229761|229611|639
1593589800000|2020-07-01 07:50:00|229816|229666|229818.9|229668.9|229912.6|229762.6|229811.6|229661.6|766
1593590100000|2020-07-01 07:55:00|229821.3|229671.3|229562.7|229412.7|229821.3|229671.3|229524.4|229374.4|869
1593590400000|2020-07-01 08:00:00|229574.4|229424.4|229077.8|228927.8|229600.8|229450.8|229048.6|228898.6|812
1593590700000|2020-07-01 08:05:00|229079.6|228929.6|228638.5|228488.5|229079.6|228929.6|228627.2|228477.2|1039
1593591000000|2020-07-01 08:10:00|228641.9|228491.9|228329.8|228179.8|228641.9|228491.9|228155.2|228005.2|977
1593591300000|2020-07-01 08:15:00|228329|228179|228487.1|228337.1|228495.6|228345.6|228162.6|228012.6|989
1593591600000|2020-07-01 08:20:00|228488.7|228338.7|228120.8|227970.8|228491.7|228341.7|228097|227947|1112
1593591900000|2020-07-01 08:25:00|228120.4|227970.4|228197.9|228047.9|228501.3|228351.3|228118.9|227968.9|1119
1593592200000|2020-07-01 08:30:00|228199|228049|228188.3|228038.3|228413.2|228263.2|228138.4|227988.4|1098
1593592500000|2020-07-01 08:35:00|228187.8|228037.8|228379.2|228229.2|228424.9|228274.9|228155.4|228005.4|985
1593592800000|2020-07-01 08:40:00|228376.5|228226.5|228341.4|228191.4|228446.4|228296.4|228290.4|228140.4|1077
1593593100000|2020-07-01 08:45:00|228342.2|228192.2|228283.6|228133.6|228439.5|228289.5|228275|228125|1128
1593593400000|2020-07-01 08:50:00|228284|228134|228318.8|228168.8|228367.1|228217.1|228252.9|228102.9|1038
1593593700000|2020-07-01 08:55:00|228314.6|228164.6|228430|228280|228462.4|228312.4|228311.9|228161.9|1097
1593594000000|2020-07-01 09:00:00|228435.6|228285.6|228381.9|228231.9|228443.3|228293.3|228307.7|228157.7|1036
1593594300000|2020-07-01 09:05:00|228381.5|228231.5|228402|228252|228410.6|228260.6|228225.7|228075.7|1023
1593594600000|2020-07-01 09:10:00|228399.9|228249.9|228749.3|228599.3|228751.7|228601.7|228399.9|228249.9|1018
1593594900000|2020-07-01 09:15:00|228754|228604|228778.3|228628.3|228827.1|228677.1|228708.7|228558.7|1116
1593595200000|2020-07-01 09:20:00|228777.1|228627.1|228865.6|228715.6|228886.1|228736.1|228684.1|228534.1|1049
1593595500000|2020-07-01 09:25:00|228863.3|228713.3|228688.9|228538.9|228930.3|228780.3|228629.5|228479.5|1095
1593595800000|2020-07-01 09:30:00|228689.6|228539.6|228774.9|228624.9|228813.5|228663.5|228666.8|228516.8|1095
1593596100000|2020-07-01 09:35:00|228774.4|228624.4|228726.3|228576.3|228802.4|228652.4|228640.8|228490.8|1122
1593596400000|2020-07-01 09:40:00|228727.9|228577.9|228956.3|228806.3|229022.5|228872.5|228714.2|228564.2|1134
1593596700000|2020-07-01 09:45:00|228956.1|228806.1|228951.9|228801.9|229174.3|229024.3|228951.9|228801.9|1088
1593597000000|2020-07-01 09:50:00|228952.4|228802.4|228990.5|228840.5|229168.2|229018.2|228946.4|228796.4|1115
1593597300000|2020-07-01 09:55:00|228991.2|228841.2|229253|229103|229256.5|229106.5|228990.6|228840.6|1059
1593597600000|2020-07-01 10:00:00|229251.3|229101.3|229340.1|229190.1|229368.8|229218.8|229209.8|229059.8|1078
1593597900000|2020-07-01 10:05:00|229338|229188|229003.5|228853.5|229441.2|229291.2|228991.4|228841.4|1088
1593598200000|2020-07-01 10:10:00|229002.2|228852.2|229100.2|228950.2|229111.7|228961.7|228914.2|228764.2|976
1593598500000|2020-07-01 10:15:00|229099.6|228949.6|229045.3|228895.3|229119.7|228969.7|228973.6|228823.6|1077
1593598800000|2020-07-01 10:20:00|229044.8|228894.8|229018.6|228868.6|229133.3|228983.3|228983.5|228833.5|1084
1593599100000|2020-07-01 10:25:00|229019.5|228869.5|229010.1|228860.1|229041.2|228891.2|228971.9|228821.9|1003
1593599400000|2020-07-01 10:30:00|229009.2|228859.2|229022.4|228872.4|229077.6|228927.6|228994.3|228844.3|1092
1593599700000|2020-07-01 10:35:00|229032.5|228882.5|229254.1|229104.1|229310.2|229160.2|229023.8|228873.8|1117
1593600000000|2020-07-01 10:40:00|229254|229104|229237.9|229087.9|229378.2|229228.2|229220.5|229070.5|1105
1593600300000|2020-07-01 10:45:00|229235.6|229085.6|229294|229144|229301.5|229151.5|229220.2|229070.2|1162
1593600600000|2020-07-01 10:50:00|229292.8|229142.8|229695.3|229545.3|229703.3|229553.3|229266.4|229116.4|1086
1593600900000|2020-07-01 10:55:00|229694.5|229544.5|229404.5|229254.5|229695.4|229545.4|229398.6|229248.6|1096
1593601200000|2020-07-01 11:00:00|229424.4|229274.4|229580.1|229430.1|229705.9|229555.9|229424.4|229274.4|919
1593601500000|2020-07-01 11:05:00|229580.3|229430.3|229829.6|229679.6|229940.8|229790.8|229571.1|229421.1|1062
1593601800000|2020-07-01 11:10:00|229824.9|229674.9|229867|229717|229930.5|229780.5|229637.1|229487.1|974
1593602100000|2020-07-01 11:15:00|229848.4|229698.4|229593.8|229443.8|229854.5|229704.5|229486.9|229336.9|1095
1593602400000|2020-07-01 11:20:00|229594|229444|229851.4|229701.4|229907.3|229757.3|229594|229444|978
1593602700000|2020-07-01 11:25:00|229851.9|229701.9|229807.6|229657.6|229922.8|229772.8|229777.1|229627.1|1021
1593603000000|2020-07-01 11:30:00|229808.1|229658.1|230141.4|229991.4|230165.4|230015.4|229732.2|229582.2|1102
1593603300000|2020-07-01 11:35:00|230120.1|229970.1|229897.1|229747.1|230284.6|230134.6|229891.4|229741.4|1145
1593603600000|2020-07-01 11:40:00|229896.3|229746.3|229874.6|229724.6|229930|229780|229847.5|229697.5|1121
1593603900000|2020-07-01 11:45:00|229870.9|229720.9|230024|229874|230050.5|229900.5|229860.6|229710.6|994
1593604200000|2020-07-01 11:50:00|230022.9|229872.9|229662.2|229512.2|230029.7|229879.7|229611.8|229461.8|885
1593604500000|2020-07-01 11:55:00|229665.8|229515.8|229456.4|229306.4|229696.1|229546.1|229338.2|229188.2|887
1593604800000|2020-07-01 12:00:00|229458.9|229308.9|229425.6|229275.6|229549.9|229399.9|229353.2|229203.2|926
1593605100000|2020-07-01 12:05:00|229425.2|229275.2|229523.1|229373.1|229642.3|229492.3|229418.4|229268.4|1080
1593605400000|2020-07-01 12:10:00|229526.8|229376.8|229553.9|229403.9|229589.7|229439.7|229437.4|229287.4|1032
1593605700000|2020-07-01 12:15:00|229556.2|229406.2|229459.8|229309.8|229801|229651|229367.3|229217.3|1117
1593606000000|2020-07-01 12:20:00|229470.3|229320.3|229053.1|228903.1|229496.1|229346.1|229014.5|228864.5|1101
1593606300000|2020-07-01 12:25:00|229051.3|228901.3|229018.6|228868.6|229082.7|228932.7|228927.5|228777.5|1021
1593606600000|2020-07-01 12:30:00|229018.2|228868.2|228675.1|228525.1|229094.5|228944.5|228672.2|228522.2|1074
1593606900000|2020-07-01 12:35:00|228650.7|228500.7|228625.9|228475.9|228801.3|228651.3|228458.8|228308.8|1135
1593607200000|2020-07-01 12:40:00|228599.1|228449.1|228857.8|228707.8|228958.2|228808.2|228589|228439|1115
1593607500000|2020-07-01 12:45:00|228856.4|228706.4|228758.6|228608.6|228864.2|228714.2|228488|228338|1113
1593607800000|2020-07-01 12:50:00|228770.3|228620.3|228556.5|228406.5|228773.7|228623.7|228450.4|228300.4|985
1593608100000|2020-07-01 12:55:00|228558|228408|228447.6|228297.6|228650.6|228500.6|228327.3|228177.3|960
1593608400000|2020-07-01 13:00:00|228448.5|228298.5|228249.5|228099.5|228450.6|228300.6|228185.5|228035.5|956
1593608700000|2020-07-01 13:05:00|228249.9|228099.9|228386.1|228236.1|228414.6|228264.6|228128|227978|833
1593609000000|2020-07-01 13:10:00|228385.8|228235.8|228464.1|228314.1|228574|228424|228350.4|228200.4|797
1593609300000|2020-07-01 13:15:00|228464.4|228314.4|228712.7|228562.7|228712.7|228562.7|228409|228259|871
1593609600000|2020-07-01 13:20:00|228711.6|228561.6|228744|228594|228744|228594|228471|228321|862
1593609900000|2020-07-01 13:25:00|228709.7|228559.7|228377.4|228227.4|228720.2|228570.2|228374|228224|794
1593610200000|2020-07-01 13:30:00|228373.5|228223.5|228150.8|228000.8|228444.1|228294.1|228118.5|227968.5|1040
1593610500000|2020-07-01 13:35:00|228154.2|228004.2|228182.1|228032.1|228242.7|228092.7|227913.8|227763.8|1035
1593610800000|2020-07-01 13:40:00|228180.8|228030.8|227705.5|227555.5|228180.8|228030.8|227604.2|227454.2|980
1593611100000|2020-07-01 13:45:00|227697.5|227547.5|227712|227562|227920.1|227770.1|227650.7|227500.7|951
1593611400000|2020-07-01 13:50:00|227710|227560|227922.8|227772.8|227925.4|227775.4|227606.2|227456.2|1015
1593611700000|2020-07-01 13:55:00|227922|227772|227920.8|227770.8|228039.4|227889.4|227747.1|227597.1|930
1593612000000|2020-07-01 14:00:00|227923.4|227773.4|227648.8|227498.8|228025.6|227875.6|227530.8|227380.8|1035
1593612300000|2020-07-01 14:05:00|227649.2|227499.2|227332.9|227182.9|227842.6|227692.6|227318.7|227168.7|1028
1593612600000|2020-07-01 14:10:00|227333.5|227183.5|227083.6|226933.6|227344.3|227194.3|226908.6|226758.6|980
1593612900000|2020-07-01 14:15:00|227087.3|226937.3|227345.7|227195.7|227357.9|227207.9|227045.1|226895.1|894
1593613200000|2020-07-01 14:20:00|227345.2|227195.2|227509|227359|227522.9|227372.9|227240.7|227090.7|877
1593613500000|2020-07-01 14:25:00|227523.9|227373.9|227479.8|227329.8|227563.3|227413.3|227453.8|227303.8|852
1593613800000|2020-07-01 14:30:00|227488.4|227338.4|227574.3|227424.3|227598.5|227448.5|227348.2|227198.2|903
1593614100000|2020-07-01 14:35:00|227572.6|227422.6|227685.8|227535.8|227806.7|227656.7|227569.6|227419.6|947
1593614400000|2020-07-01 14:40:00|227684.5|227534.5|227890.8|227740.8|227893.4|227743.4|227531.4|227381.4|953
1593614700000|2020-07-01 14:45:00|227888.6|227738.6|228117.3|227967.3|228135.6|227985.6|227852.3|227702.3|991
1593615000000|2020-07-01 14:50:00|228114.9|227964.9|228245.1|228095.1|228256.9|228106.9|228093.1|227943.1|944
1593615300000|2020-07-01 14:55:00|228244.9|228094.9|227880.9|227730.9|228285.3|228135.3|227865|227715|997
1593615600000|2020-07-01 15:00:00|227878.8|227728.8|227793.9|227643.9|227880.3|227730.3|227633.1|227483.1|951
1593615900000|2020-07-01 15:05:00|227793.3|227643.3|228060.5|227910.5|228092.8|227942.8|227744.1|227594.1|800
1593616200000|2020-07-01 15:10:00|228061.9|227911.9|228207.3|228057.3|228427.8|228277.8|228029.8|227879.8|913
1593616500000|2020-07-01 15:15:00|228207.9|228057.9|228452.8|228302.8|228473.5|228323.5|228127.8|227977.8|990
1593616800000|2020-07-01 15:20:00|228451.9|228301.9|228377.4|228227.4|228530.2|228380.2|228318|228168|877
1593617100000|2020-07-01 15:25:00|228377.9|228227.9|228554|228404|228561.5|228411.5|228262.1|228112.1|906
1593617400000|2020-07-01 15:30:00|228546.2|228396.2|228187.6|228037.6|228587|228437|228146.6|227996.6|972
1593617700000|2020-07-01 15:35:00|228186.7|228036.7|228410.6|228260.6|228480.4|228330.4|228139.9|227989.9|972
1593618000000|2020-07-01 15:40:00|228409.2|228259.2|228472.7|228322.7|228592.3|228442.3|228303.6|228153.6|858
1593618300000|2020-07-01 15:45:00|228462.7|228312.7|228337.6|228187.6|228488.1|228338.1|228247.3|228097.3|833
1593618600000|2020-07-01 15:50:00|228331.4|228181.4|228460.5|228310.5|228475.3|228325.3|228247.4|228097.4|828
1593618900000|2020-07-01 15:55:00|228461|228311|228351.4|228201.4|228465.6|228315.6|228351.4|228201.4|784
1593619200000|2020-07-01 16:00:00|228335|228185|228403.5|228253.5|228415.8|228265.8|228315.1|228165.1|794
1593619500000|2020-07-01 16:05:00|228400.1|228250.1|228357.7|228207.7|228529.2|228379.2|228353.7|228203.7|698
1593619800000|2020-07-01 16:10:00|228359.5|228209.5|228161.9|228011.9|228374.9|228224.9|228025.6|227875.6|752
1593620100000|2020-07-01 16:15:00|228161.7|228011.7|227962.3|227812.3|228309.6|228159.6|227955.7|227805.7|847
1593620400000|2020-07-01 16:20:00|227962.4|227812.4|227815.4|227665.4|227981.5|227831.5|227744.4|227594.4|802
1593620700000|2020-07-01 16:25:00|227815.3|227665.3|227859.7|227709.7|227881|227731|227766.3|227616.3|785
1593621000000|2020-07-01 16:30:00|227860.9|227710.9|227951.8|227801.8|228048.1|227898.1|227860.9|227710.9|757
1593621300000|2020-07-01 16:35:00|227950.9|227800.9|227759.3|227609.3|227962.4|227812.4|227672.8|227522.8|710
1593621600000|2020-07-01 16:40:00|227751.5|227601.5|227847|227697|227910.9|227760.9|227748.1|227598.1|841
1593621900000|2020-07-01 16:45:00|227846.6|227696.6|227983.2|227833.2|228385.9|228235.9|227811.7|227661.7|1015
1593622200000|2020-07-01 16:50:00|227980.3|227830.3|228136.8|227986.8|228151.4|228001.4|227868.1|227718.1|947
1593622500000|2020-07-01 16:55:00|228135.4|227985.4|228092.3|227942.3|228216.8|228066.8|228038.8|227888.8|839
1593622800000|2020-07-01 17:00:00|228093|227943|228074.4|227924.4|228181.8|228031.8|228039.5|227889.5|780
1593623100000|2020-07-01 17:05:00|228076.5|227926.5|228399.4|228249.4|228399.4|228249.4|228024.2|227874.2|849
1593623400000|2020-07-01 17:10:00|228400.3|228250.3|228355.4|228205.4|228447.2|228297.2|228314.3|228164.3|900
1593623700000|2020-07-01 17:15:00|228356.2|228206.2|228367.4|228217.4|228457.3|228307.3|228289.3|228139.3|813
1593624000000|2020-07-01 17:20:00|228365.3|228215.3|228172|228022|228411.3|228261.3|228146.2|227996.2|791
1593624300000|2020-07-01 17:25:00|228171.2|228021.2|228348|228198|228349.1|228199.1|228130.1|227980.1|775
1593624600000|2020-07-01 17:30:00|228347.7|228197.7|228302.9|228152.9|228369.3|228219.3|228260.1|228110.1|838
1593624900000|2020-07-01 17:35:00|228299.7|228149.7|228061.7|227911.7|228315.3|228165.3|227976.4|227826.4|914
1593625200000|2020-07-01 17:40:00|228057.6|227907.6|228181.6|228031.6|228273.3|228123.3|228049.9|227899.9|889
1593625500000|2020-07-01 17:45:00|228179.2|228029.2|228344.8|228194.8|228346|228196|228095.3|227945.3|760
1593625800000|2020-07-01 17:50:00|228344|228194|228369.9|228219.9|228422.3|228272.3|228322.7|228172.7|725
1593626100000|2020-07-01 17:55:00|228367.7|228217.7|228234.8|228084.8|228394|228244|228160.2|227989.8|824
1593626400000|2020-07-01 18:00:00|228231.6|228081.6|228038.9|227888.9|228332.2|228119.6|228010.1|227860.1|911
1593626700000|2020-07-01 18:05:00|228042|227892|227857.4|227707.4|228148.1|227998.1|227771|227621|935
1593627000000|2020-07-01 18:10:00|227854.3|227704.3|227924.7|227774.7|227941.9|227791.9|227741.8|227591.8|865
1593627300000|2020-07-01 18:15:00|227924.6|227774.6|228051.6|227901.6|228145.9|227995.9|227862.2|227712.2|762
1593627600000|2020-07-01 18:20:00|228040.9|227890.9|228158.1|228008.1|228168.2|228018.2|227977.4|227827.4|783
1593627900000|2020-07-01 18:25:00|228158.3|228008.3|227916.3|227766.3|228158.9|228008.9|227910.6|227760.6|751
1593628200000|2020-07-01 18:30:00|227918.6|227768.6|228023|227873|228066.5|227916.5|227860.4|227710.4|790
1593628500000|2020-07-01 18:35:00|228023.3|227873.3|228386.3|228236.3|228396.9|228246.9|227982.9|227832.9|844
1593628800000|2020-07-01 18:40:00|228385.3|228235.3|228408.9|228258.9|228422.7|228272.7|228243.8|228093.8|859
1593629100000|2020-07-01 18:45:00|228406|228256|228428.5|228278.5|228483.6|228333.6|228362.8|228212.8|784
1593629400000|2020-07-01 18:50:00|228428.4|228278.4|228348|228198|228434|228284|228298|228148|789
1593629700000|2020-07-01 18:55:00|228348.5|228198.5|228242.9|228092.9|228351.8|228201.8|228119.7|227969.7|816
1593630000000|2020-07-01 19:00:00|228244|228094|227966.1|227816.1|228299.3|228149.3|227961.9|227811.9|849
1593630300000|2020-07-01 19:05:00|227965.3|227815.3|227814.1|227664.1|228041.1|227891.1|227814.1|227664.1|814
1593630600000|2020-07-01 19:10:00|227814.9|227664.9|227993.4|227843.4|228133.7|227983.7|227814.9|227664.9|720
1593630900000|2020-07-01 19:15:00|227992.6|227842.6|227929.2|227779.2|228056.7|227906.7|227878.2|227728.2|751
1593631200000|2020-07-01 19:20:00|227923.8|227773.8|227913.5|227763.5|228005.2|227855.2|227907|227757|765
1593631500000|2020-07-01 19:25:00|227913.9|227763.9|227891.3|227741.3|228006.2|227856.2|227821.1|227671.1|771
1593631800000|2020-07-01 19:30:00|227897.6|227747.6|227726.2|227576.2|227906.7|227756.7|227698.9|227548.9|733
1593632100000|2020-07-01 19:35:00|227726.3|227576.3|227746.2|227596.2|227787.9|227637.9|227684.7|227534.7|764
1593632400000|2020-07-01 19:40:00|227745.7|227595.7|227566.3|227416.3|227749.9|227599.9|227559.1|227409.1|710
1593632700000|2020-07-01 19:45:00|227566.6|227416.6|227485.2|227335.2|227647.5|227497.5|227420.4|227270.4|752
1593633000000|2020-07-01 19:50:00|227524.2|227374.2|227573.2|227423.2|227617.4|227467.4|227394|227244|795
1593633300000|2020-07-01 19:55:00|227571.4|227421.4|227570.3|227420.3|227594.1|227444.1|227490|227340|797
1593633600000|2020-07-01 20:00:00|227579|227429|227440.3|227290.3|227583.4|227433.4|227427.2|227277.2|666
1593633900000|2020-07-01 20:05:00|227440.2|227290.2|227364.1|227214.1|227481.5|227331.5|227333.1|227183.1|593
1593634200000|2020-07-01 20:10:00|227363.6|227213.6|227433.1|227283.1|227504.1|227354.1|227357.8|227207.8|556
1593634500000|2020-07-01 20:15:00|227429.7|227279.7|227391.4|227241.4|227443.1|227293.1|227337.7|227187.7|418
1593634800000|2020-07-01 20:20:00|227393.3|227243.3|227207.4|227057.4|227412.8|227262.8|227205.1|227055.1|502
1593635100000|2020-07-01 20:25:00|227205.5|227055.5|227098.1|226948.1|227264.8|227114.8|227025.3|226875.3|602
1593635400000|2020-07-01 20:30:00|227095.9|226945.9|227074|226924|227111.1|226961.1|227073.6|226923.6|548
1593635700000|2020-07-01 20:35:00|227076.3|226926.3|226978.7|226828.7|227085.9|226935.9|226949.9|226799.9|528
1593636000000|2020-07-01 20:40:00|226979.2|226829.2|226907|226757|227020.2|226870.2|226870.6|226720.6|596
1593636300000|2020-07-01 20:45:00|226902.2|226752.2|226449.9|226299.9|226930.5|226780.5|226449.9|226299.9|412
1593636600000|2020-07-01 20:50:00|226419.2|226269.2|226677.9|226527.9|226687.5|226537.5|226208.8|226058.8|626
1593636900000|2020-07-01 20:55:00|226659.9|226509.9|227222.6|226873.6|227242.4|226893.4|226572.9|226422.9|478
1593637200000|2020-07-01 21:00:00|227224.2|226875.2|227149.7|226800.7|227225|226876|227142.3|226793.3|26
1593637500000|2020-07-01 21:05:00|227100.8|226751.8|227154|226805|227372.3|227023.3|227038.7|226689.7|63
1593637800000|2020-07-01 21:10:00|227156.4|226807.4|227160.5|226811.5|227160.5|226811.5|226906.3|226557.3|65
1593638100000|2020-07-01 21:15:00|227125.8|226776.8|227030|226681|227286.1|226937.1|226964.2|226615.2|91
1593638400000|2020-07-01 21:20:00|226990|226641|227172.2|226823.2|227428.3|227079.3|226855.2|226506.2|134
1593638700000|2020-07-01 21:25:00|227086.2|226737.2|227257.7|226908.7|227258.2|226919.1|226969.5|226680.6|91
1593639000000|2020-07-01 21:30:00|227345.7|226996.7|226913.3|226564.3|227345.7|226996.7|226799.9|226450.9|182
1593639300000|2020-07-01 21:35:00|226924|226575|226936.1|226587.1|227009.5|226660.5|226842|226493|106
1593639600000|2020-07-01 21:40:00|226907.6|226558.6|226790.9|226441.9|227100.3|226751.3|226677.8|226440.3|151
1593639900000|2020-07-01 21:45:00|226811.9|226462.9|226968.1|226619.1|227023.8|226674.8|226635.8|226372.9|218
1593640200000|2020-07-01 21:50:00|226974|226625|226901.8|226571.9|227032.8|226683.8|226630.5|226345.4|307
1593640500000|2020-07-01 21:55:00|226903.1|226605.4|226884.2|226535.2|227024.7|226675.7|226810.8|226461.8|154
1593640800000|2020-07-01 22:00:00|226951|226621|226997.1|226847.1|227035.2|226885.2|226650.3|226434.7|542
1593641100000|2020-07-01 22:05:00|226992.4|226842.4|226862.8|226712.8|227066.5|226916.5|226812.8|226605|325
1593641400000|2020-07-01 22:10:00|226922.2|226643.6|226816.3|226666.3|226944.5|226736.1|226794.1|226627.2|158
1593641700000|2020-07-01 22:15:00|226827.1|226677.1|226596.4|226446.4|226827.1|226677.1|226565.2|226399.9|254
1593642000000|2020-07-01 22:20:00|226592.1|226442.1|226610.2|226460.2|226686.3|226504.7|226558.7|226361.8|147
1593642300000|2020-07-01 22:25:00|226604.5|226454.5|226593.4|226443.4|226653.6|226486|226534|226384|187
1593642600000|2020-07-01 22:30:00|226592.1|226442.1|226614.2|226464.2|226642.7|226492.7|226557.1|226407.1|238
1593642900000|2020-07-01 22:35:00|226598|226448|226619.4|226469.4|226717|226567|226590.4|226440.4|231
1593643200000|2020-07-01 22:40:00|226620.6|226470.6|226618.4|226468.4|226704.3|226542.5|226565.5|226415.5|269
1593643500000|2020-07-01 22:45:00|226617.7|226467.7|226688.8|226538.8|226752.1|226559.6|226587|226437|226
1593643800000|2020-07-01 22:50:00|226681|226531|226765|226615|226894.9|226671.4|226665.5|226515.5|215
1593644100000|2020-07-01 22:55:00|226771.6|226621.6|226805.5|226655.5|226874.7|226683.9|226709.5|226559.5|169
1593644400000|2020-07-01 23:00:00|226778.5|226628.5|226779.7|226629.7|226889|226702.9|226711.5|226561.5|285
1593644700000|2020-07-01 23:05:00|226789.2|226639.2|226733.5|226583.5|226887|226684.3|226732.4|226582.4|194
1593645000000|2020-07-01 23:10:00|226733.7|226583.7|226789|226639|226817.6|226667.6|226642.8|226492.8|276
1593645300000|2020-07-01 23:15:00|226798.7|226648.7|226816|226666|226844.2|226694.2|226762.5|226612.5|204
1593645600000|2020-07-01 23:20:00|226813|226663|226806.8|226656.8|226851|226701|226771.1|226621.1|247
1593645900000|2020-07-01 23:25:00|226813.4|226663.4|226943.1|226793.1|226943.1|226793.1|226802.8|226652.8|216
1593646200000|2020-07-01 23:30:00|226941|226791|226982.8|226832.8|226994.6|226844.6|226894.1|226744.1|293
1593646500000|2020-07-01 23:35:00|226987.1|226837.1|227043.9|226893.9|227114.9|226904.3|226969.8|226819.8|125
1593646800000|2020-07-01 23:40:00|227039.3|226889.3|226932.4|226782.4|227046|226896|226908.1|226758.1|252
1593647100000|2020-07-01 23:45:00|226941.3|226791.3|226977.4|226827.4|227005.3|226855.3|226892.1|226742.1|233
1593647400000|2020-07-01 23:50:00|226978.3|226828.3|227148.5|226998.5|227204.7|227026.5|226967.1|226817.1|317
1593647700000|2020-07-01 23:55:00|227147.5|226997.5|227207.1|227057.1|227222.1|227072.1|227132.4|226982.4|406
1593648000000|2020-07-02 00:00:00|227206.7|227056.7|227193.5|227043.5|227272.2|227122.2|227124.7|226974.7|501
1593648300000|2020-07-02 00:05:00|227193.9|227043.9|227099.5|226949.5|227248.2|227098.2|227063.3|226913.3|430
1593648600000|2020-07-02 00:10:00|227090.7|226940.7|227219.6|227069.6|227228.5|227078.5|227089.1|226939.1|469
1593648900000|2020-07-02 00:15:00|227217.7|227067.7|227265.5|227115.5|227357|227207|227183.4|227033.4|426
1593649200000|2020-07-02 00:20:00|227263.8|227113.8|227234|227084|227277.6|227127.6|227200.6|227050.6|356
1593649500000|2020-07-02 00:25:00|227232.3|227082.3|227422.7|227272.7|227449.3|227299.3|227216.6|227066.6|368
1593649800000|2020-07-02 00:30:00|227420.3|227270.3|227442.3|227292.3|227469.3|227319.3|227335.3|227185.3|407
1593650100000|2020-07-02 00:35:00|227443|227293|227359.4|227209.4|227521|227371|227354.5|227204.5|426
1593650400000|2020-07-02 00:40:00|227359|227209|227445.7|227295.7|227476.5|227326.5|227339.1|227189.1|337
1593650700000|2020-07-02 00:45:00|227444.9|227294.9|227280.7|227130.7|227445.1|227295.1|227258.4|227108.4|370
1593651000000|2020-07-02 00:50:00|227279.9|227129.9|227348.4|227198.4|227371.7|227221.7|227247.9|227097.9|401
1593651300000|2020-07-02 00:55:00|227354|227204|227315.5|227165.5|227391.8|227241.8|227256.2|227106.2|351
1593651600000|2020-07-02 01:00:00|227318.9|227168.9|227346.1|227196.1|227397.8|227247.8|227277.1|227127.1|438
1593651900000|2020-07-02 01:05:00|227351.2|227201.2|227301.6|227151.6|227387.1|227237.1|227291.2|227141.2|382
1593652200000|2020-07-02 01:10:00|227305.3|227155.3|227393.8|227243.8|227407|227257|227285.5|227135.5|395
1593652500000|2020-07-02 01:15:00|227391.9|227241.9|227147.3|226997.3|227416.1|227266.1|227098.4|226948.4|514
1593652800000|2020-07-02 01:20:00|227141.3|226991.3|226832.2|226682.2|227143.5|226993.5|226725.1|226575.1|655
1593653100000|2020-07-02 01:25:00|226834.6|226684.6|226874.4|226724.4|226902.9|226752.9|226745.5|226595.5|547
1593653400000|2020-07-02 01:30:00|226831.6|226681.6|226750.2|226600.2|226915.9|226765.9|226725.7|226575.7|580
1593653700000|2020-07-02 01:35:00|226744.3|226594.3|226734.2|226584.2|226821.9|226671.9|226701.5|226551.5|648
1593654000000|2020-07-02 01:40:00|226731|226581|226673|226523|226738.2|226588.2|226665.6|226515.6|613
1593654300000|2020-07-02 01:45:00|226673.7|226523.7|226562.7|226412.7|226706.5|226556.5|226557.7|226407.7|474
1593654600000|2020-07-02 01:50:00|226563.1|226413.1|226651.5|226501.5|226663.9|226513.9|226557.5|226407.5|481
1593654900000|2020-07-02 01:55:00|226650.7|226500.7|226874.4|226724.4|226880.5|226730.5|226621.9|226471.9|551
1593655200000|2020-07-02 02:00:00|226874.9|226724.9|226838.1|226688.1|226962.7|226812.7|226827.9|226677.9|536
1593655500000|2020-07-02 02:05:00|226839.6|226689.6|226844.8|226694.8|226864.3|226714.3|226747.8|226597.8|441
1593655800000|2020-07-02 02:10:00|226841.6|226691.6|226754.3|226604.3|226892|226742|226741.1|226591.1|438
1593656100000|2020-07-02 02:15:00|226754.7|226604.7|226785.3|226635.3|226810|226660|226736.9|226586.9|424
1593656400000|2020-07-02 02:20:00|226786|226636|226748.6|226598.6|226791.5|226641.5|226710.8|226560.8|430
1593656700000|2020-07-02 02:25:00|226745.3|226595.3|226557.9|226407.9|226745.3|226595.3|226522.1|226372.1|437
1593657000000|2020-07-02 02:30:00|226558.6|226408.6|226549.1|226399.1|226601.1|226451.1|226547.4|226397.4|438
1593657300000|2020-07-02 02:35:00|226549.8|226399.8|226604.9|226454.9|226616.9|226466.9|226502|226352|415
1593657600000|2020-07-02 02:40:00|226604.4|226454.4|226622.2|226472.2|226657.1|226507.1|226568.9|226418.9|435
1593657900000|2020-07-02 02:45:00|226621|226471|226585.1|226435.1|226664|226481.8|226548.8|226391.2|392
1593658200000|2020-07-02 02:50:00|226584.5|226434.5|226593.4|226443.4|226625.2|226475.2|226574.5|226424.5|413
1593658500000|2020-07-02 02:55:00|226594.1|226444.1|226454.6|226304.6|226600.6|226450.6|226450.7|226300.7|399
1593658800000|2020-07-02 03:00:00|226456.1|226306.1|226752.9|226602.9|226762.6|226612.6|226394.3|226244.3|514
1593659100000|2020-07-02 03:05:00|226754|226604|226892.4|226742.4|226914.2|226764.2|226730.8|226580.8|339
1593659400000|2020-07-02 03:10:00|226891.6|226741.6|226878.6|226728.6|226913|226763|226831.1|226681.1|439
1593659700000|2020-07-02 03:15:00|226881|226731|226899|226749|226909|226759|226835.1|226685.1|346
1593660000000|2020-07-02 03:20:00|226891.2|226741.2|226828.8|226678.8|226943.2|226793.2|226765.9|226615.9|396
1593660300000|2020-07-02 03:25:00|226827.8|226677.8|226892.1|226742.1|226894.4|226744.4|226806.4|226656.4|283
1593660600000|2020-07-02 03:30:00|226890.7|226740.7|226936.5|226786.5|227053.4|226903.4|226839.9|226669.3|486
1593660900000|2020-07-02 03:35:00|226941.5|226791.5|226885.9|226735.9|226996|226796.1|226880.2|226730.2|355
1593661200000|2020-07-02 03:40:00|226899.6|226749.6|226951.7|226801.7|226975.3|226825.3|226882.7|226732.7|505
1593661500000|2020-07-02 03:45:00|226950.2|226800.2|226945|226795|226983.4|226833.4|226897|226747|406
1593661800000|2020-07-02 03:50:00|226950.5|226800.5|227006.4|226856.4|227009.1|226859.1|226897.7|226747.7|474
1593662100000|2020-07-02 03:55:00|227007.3|226857.3|226961.3|226811.3|227021.9|226871.9|226870.6|226720.6|486
1593662400000|2020-07-02 04:00:00|226964.4|226814.4|226968.2|226818.2|226993.9|226843.9|226933.9|226783.9|397
1593662700000|2020-07-02 04:05:00|226975.1|226825.1|226981.5|226831.5|226997.2|226847.2|226862.4|226712.4|448
1593663000000|2020-07-02 04:10:00|226986.3|226836.3|226824.7|226674.7|226992.8|226842.8|226821.7|226671.7|432
1593663300000|2020-07-02 04:15:00|226825.3|226675.3|226848|226698|226903.2|226741.6|226818.6|226639.8|347
1593663600000|2020-07-02 04:20:00|226849.7|226699.7|227015.6|226865.6|227023.8|226873.8|226839|226689|359
1593663900000|2020-07-02 04:25:00|227016.6|226866.6|226996.7|226846.7|227083|226877|226988.6|226771|343
1593664200000|2020-07-02 04:30:00|226996.1|226846.1|227016.5|226866.5|227036.4|226886.4|226964|226814|387
1593664500000|2020-07-02 04:35:00|227015.2|226865.2|226957.4|226807.4|227025|226875|226917.4|226767.4|378
1593664800000|2020-07-02 04:40:00|226959.3|226809.3|226948.6|226798.6|226971.4|226821.4|226927.8|226777.8|364
1593665100000|2020-07-02 04:45:00|226946.3|226796.3|226987.6|226837.6|227014|226864|226898.7|226748.7|424
1593665400000|2020-07-02 04:50:00|226990.3|226840.3|227036.2|226886.2|227043|226893|226942.8|226792.8|361
1593665700000|2020-07-02 04:55:00|227048.3|226898.3|227143.2|226993.2|227161.3|227011.3|226987.8|226837.8|426
1593666000000|2020-07-02 05:00:00|227145.4|226995.4|227176.8|227026.8|227184.5|227034.5|227036.5|226886.5|514
1593666300000|2020-07-02 05:05:00|227177|227027|227198|227048|227243.5|227093.5|227135.2|226985.2|347
1593666600000|2020-07-02 05:10:00|227201.3|227051.3|227203|227053|227236.6|227086.6|227141.8|226991.8|366
1593666900000|2020-07-02 05:15:00|227204|227054|227216.3|227066.3|227241.7|227091.7|227177.6|227027.6|367
1593667200000|2020-07-02 05:20:00|227213.2|227063.2|227201.9|227051.9|227220.1|227070.1|227172.5|227022.5|298
1593667500000|2020-07-02 05:25:00|227200.8|227050.8|227229.3|227079.3|227229.3|227079.3|227139.7|226989.7|334
1593667800000|2020-07-02 05:30:00|227230.8|227080.8|227153|227003|227239.7|227089.7|227152.3|227002.3|408
1593668100000|2020-07-02 05:35:00|227165.4|227015.4|227217.1|227067.1|227234.8|227084.8|227146.6|226996.6|468
1593668400000|2020-07-02 05:40:00|227223.7|227073.7|227160.1|227010.1|227223.7|227073.7|227153.1|227003.1|347
1593668700000|2020-07-02 05:45:00|227158.3|227008.3|227061.7|226911.7|227186.9|227036.9|227033.7|226883.7|413
1593669000000|2020-07-02 05:50:00|227065.6|226915.6|226944.8|226794.8|227148.6|226998.6|226929.8|226779.8|434
1593669300000|2020-07-02 05:55:00|226929.5|226779.5|227035.5|226885.5|227074|226924|226929.5|226779.5|394
1593669600000|2020-07-02 06:00:00|227045.3|226895.3|226959.5|226809.5|227078.4|226928.4|226954.9|226804.9|555
1593669900000|2020-07-02 06:05:00|226962.8|226812.8|226650.1|226500.1|226964.2|226814.2|226573.3|226423.3|704
1593670200000|2020-07-02 06:10:00|226649.7|226499.7|226597.3|226447.3|226733.4|226583.4|226590.4|226440.4|601
1593670500000|2020-07-02 06:15:00|226609.1|226459.1|226764|226614|226780.6|226630.6|226515.9|226365.9|572
1593670800000|2020-07-02 06:20:00|226764.6|226614.6|226562.4|226412.4|226809.1|226659.1|226540.2|226390.2|670
1593671100000|2020-07-02 06:25:00|226564.1|226414.1|226593.1|226443.1|226606.8|226456.8|226514.1|226364.1|476
1593671400000|2020-07-02 06:30:00|226595.6|226445.6|226417.8|226267.8|226606|226456|226303.2|226153.2|506
1593671700000|2020-07-02 06:35:00|226422.6|226272.6|226455.2|226305.2|226539.6|226389.6|226402.4|226252.4|681
1593672000000|2020-07-02 06:40:00|226456.2|226306.2|226322.4|226172.4|226459.9|226309.9|226312.1|226162.1|691
1593672300000|2020-07-02 06:45:00|226320.1|226170.1|226476|226326|226534.5|226384.5|226319.6|226169.6|661
1593672600000|2020-07-02 06:50:00|226474.6|226324.6|226338.7|226188.7|226485.1|226335.1|226329.7|226179.7|630
1593672900000|2020-07-02 06:55:00|226338.1|226188.1|226479|226329|226529.5|226379.5|226328.8|226178.8|680
1593673200000|2020-07-02 07:00:00|226479.6|226329.6|226646.1|226496.1|226669.5|226519.5|226401.1|226251.1|799
1593673500000|2020-07-02 07:05:00|226646.9|226496.9|226366.9|226216.9|226666.1|226516.1|226347.3|226197.3|867
1593673800000|2020-07-02 07:10:00|226366.3|226216.3|226606.6|226456.6|226612.1|226462.1|226303.1|226153.1|828
1593674100000|2020-07-02 07:15:00|226608.8|226458.8|226520.7|226370.7|226639.1|226489.1|226455.6|226305.6|950
1593674400000|2020-07-02 07:20:00|226521.8|226371.8|226604|226454|226617.2|226467.2|226381.6|226231.6|785
1593674700000|2020-07-02 07:25:00|226606|226456|226342.4|226192.4|226723.7|226573.7|226289.1|226139.1|875
1593675000000|2020-07-02 07:30:00|226341.2|226191.2|226272.1|226122.1|226362.7|226212.7|226161.8|226011.8|848
1593675300000|2020-07-02 07:35:00|226266|226116|226099.5|225949.5|226275.6|226125.6|226055.5|225905.5|777
1593675600000|2020-07-02 07:40:00|226101.7|225951.7|226048.1|225898.1|226146.7|225996.7|226014.1|225864.1|838
1593675900000|2020-07-02 07:45:00|226047.2|225897.2|225962.1|225812.1|226118.3|225968.3|225947.1|225797.1|716
1593676200000|2020-07-02 07:50:00|225962.5|225812.5|225883.3|225733.3|225963.2|225813.2|225867.8|225717.8|679
1593676500000|2020-07-02 07:55:00|225883.4|225733.4|225836.8|225686.8|225895.8|225745.8|225806.9|225656.9|681
1593676800000|2020-07-02 08:00:00|225830.2|225680.2|226079.1|225929.1|226079.4|225929.4|225738.5|225588.5|756
1593677100000|2020-07-02 08:05:00|226077.3|225927.3|225898.3|225748.3|226101.8|225951.8|225897.3|225747.3|733
1593677400000|2020-07-02 08:10:00|225899.3|225749.3|225932.5|225782.5|225999.6|225849.6|225814.2|225664.2|736
1593677700000|2020-07-02 08:15:00|225929.9|225779.9|225779.6|225629.6|225933.1|225783.1|225718.7|225568.7|763
1593678000000|2020-07-02 08:20:00|225781.8|225631.8|225724.5|225574.5|225799.3|225649.3|225708.8|225558.8|707
1593678300000|2020-07-02 08:25:00|225724.1|225574.1|225753.7|225603.7|225853.5|225703.5|225647.2|225497.2|752
1593678600000|2020-07-02 08:30:00|225752.1|225602.1|225464.7|225314.7|225775.8|225625.8|225451.1|225301.1|726
1593678900000|2020-07-02 08:35:00|225472.2|225322.2|225614.3|225464.3|225626.6|225476.6|225377.9|225227.9|718
1593679200000|2020-07-02 08:40:00|225615.8|225465.8|225594.8|225444.8|225656.4|225506.4|225510.4|225360.4|716
1593679500000|2020-07-02 08:45:00|225594.6|225444.6|225658.8|225508.8|225730.7|225580.7|225584.8|225434.8|711
1593679800000|2020-07-02 08:50:00|225661.2|225511.2|225666.9|225516.9|225720.5|225570.5|225648.3|225498.3|693
1593680100000|2020-07-02 08:55:00|225666.8|225516.8|225847.9|225697.9|225864.2|225714.2|225610.2|225460.2|622
1593680400000|2020-07-02 09:00:00|225849.7|225699.7|225967.1|225817.1|226003.5|225853.5|225813.1|225663.1|719
1593680700000|2020-07-02 09:05:00|225974|225824|226003.9|225853.9|226126.7|225976.7|225952.6|225802.6|754
1593681000000|2020-07-02 09:10:00|226004.6|225854.6|225919.4|225769.4|226059.7|225909.7|225916.5|225766.5|655
1593681300000|2020-07-02 09:15:00|225918.6|225768.6|225886.9|225736.9|225993.7|225843.7|225875.1|225725.1|683
1593681600000|2020-07-02 09:20:00|225885.1|225735.1|225766.8|225616.8|225886.8|225736.8|225738.8|225588.8|613
1593681900000|2020-07-02 09:25:00|225762.9|225612.9|225665.3|225515.3|225766.7|225616.7|225624.2|225474.2|621
1593682200000|2020-07-02 09:30:00|225664.6|225514.6|226004.5|225854.5|226010.3|225860.3|225661.4|225511.4|639
1593682500000|2020-07-02 09:35:00|226003.9|225853.9|225885.4|225735.4|226007.6|225857.6|225849|225699|626
1593682800000|2020-07-02 09:40:00|225886.2|225736.2|226064.7|225914.7|226102.6|225952.6|225857.5|225707.5|601
1593683100000|2020-07-02 09:45:00|226069.5|225919.5|226055.7|225905.7|226071|225921|225982.5|225832.5|637
1593683400000|2020-07-02 09:50:00|226054.9|225904.9|225951.5|225801.5|226092.7|225942.7|225851.8|225701.8|620
1593683700000|2020-07-02 09:55:00|225951.3|225801.3|225875.2|225725.2|225956.7|225806.7|225790.7|225640.7|691
1593684000000|2020-07-02 10:00:00|225874.6|225724.6|225901.3|225751.3|225961.8|225811.8|225782.4|225632.4|721
1593684300000|2020-07-02 10:05:00|225903.4|225753.4|226050.6|225900.6|226059.1|225909.1|225903.2|225753.2|710
1593684600000|2020-07-02 10:10:00|226051.2|225901.2|226047|225897|226060.6|225910.6|225937.6|225787.6|652
1593684900000|2020-07-02 10:15:00|226045.9|225895.9|226312.4|226162.4|226318.7|226168.7|226033.6|225883.6|687
1593685200000|2020-07-02 10:20:00|226312.6|226162.6|226133|225983|226321.6|226171.6|226055|225905|812
1593685500000|2020-07-02 10:25:00|226130.1|225980.1|226040.6|225890.6|226224|226074|226027.5|225877.5|817
1593685800000|2020-07-02 10:30:00|226042.2|225892.2|226125.6|225975.6|226191.2|226041.2|226039.8|225889.8|676
1593686100000|2020-07-02 10:35:00|226125.2|225975.2|226101.4|225951.4|226150.4|226000.4|226068.1|225918.1|688
1593686400000|2020-07-02 10:40:00|226111.1|225961.1|226032.8|225882.8|226138.1|225988.1|226024.9|225874.9|626
1593686700000|2020-07-02 10:45:00|226032.9|225882.9|225969.4|225819.4|226047.1|225897.1|225896.1|225746.1|639
1593687000000|2020-07-02 10:50:00|225967.9|225817.9|225924.7|225774.7|226000.9|225850.9|225918.2|225768.2|725
1593687300000|2020-07-02 10:55:00|225924.2|225774.2|225994.1|225844.1|225996.9|225846.9|225849.9|225699.9|563
1593687600000|2020-07-02 11:00:00|225995.1|225845.1|225940.8|225790.8|226101|225951|225927.7|225777.7|660
1593687900000|2020-07-02 11:05:00|225940.4|225790.4|225884.4|225734.4|225997.2|225847.2|225863.1|225713.1|698
1593688200000|2020-07-02 11:10:00|225881.9|225731.9|225849.3|225699.3|225890.2|225740.2|225838.9|225688.9|616
1593688500000|2020-07-02 11:15:00|225853.5|225703.5|225895.3|225745.3|225901.4|225751.4|225762|225612|649
1593688800000|2020-07-02 11:20:00|225896.3|225746.3|225751.5|225601.5|225926.5|225776.5|225751.5|225601.5|669
1593689100000|2020-07-02 11:25:00|225753.2|225603.2|225800.2|225650.2|225836.2|225686.2|225700.3|225550.3|665
1593689400000|2020-07-02 11:30:00|225804.6|225654.6|225715.6|225565.6|225807.5|225657.5|225685.1|225535.1|670
1593689700000|2020-07-02 11:35:00|225716.1|225566.1|225696.8|225546.8|225767.9|225617.9|225650.3|225500.3|710
1593690000000|2020-07-02 11:40:00|225703.4|225553.4|225633.8|225483.8|225748.9|225598.9|225592.7|225442.7|707
1593690300000|2020-07-02 11:45:00|225633.7|225483.7|225791|225641|225796.2|225646.2|225621.8|225471.8|648
1593690600000|2020-07-02 11:50:00|225790.6|225640.6|225835.7|225685.7|225934.4|225784.4|225771.3|225621.3|688
1593690900000|2020-07-02 11:55:00|225835.4|225685.4|225783.2|225633.2|225913.8|225763.8|225753.9|225603.9|612
1593691200000|2020-07-02 12:00:00|225775.2|225625.2|225986|225836|225988.8|225838.8|225751|225601|737
1593691500000|2020-07-02 12:05:00|225982.1|225832.1|226149.7|225999.7|226229|226079|225964.5|225814.5|793
1593691800000|2020-07-02 12:10:00|226150|226000|226347.4|226197.4|226360.7|226210.7|226142.6|225992.6|755
1593692100000|2020-07-02 12:15:00|226346.7|226196.7|226208.3|226058.3|226566.8|226416.8|226146.4|225996.4|810
1593692400000|2020-07-02 12:20:00|226212.7|226062.7|226522.5|226372.5|226568.7|226418.7|226190.6|226040.6|856
1593692700000|2020-07-02 12:25:00|226526.9|226376.9|226267.7|226117.7|226628.3|226478.3|226243.8|225922.2|859
1593693000000|2020-07-02 12:30:00|226272.1|226122.1|225515.8|225365.8|226345.5|226195.5|225118.9|224968.9|1091
1593693300000|2020-07-02 12:35:00|225517.6|225367.6|225059.8|224909.8|225562.1|225412.1|225013|224863|1030
1593693600000|2020-07-02 12:40:00|225071.4|224921.4|225144.3|224994.3|225221.5|225071.5|224625.9|224475.9|1016
1593693900000|2020-07-02 12:45:00|225146.7|224996.7|225014.7|224864.7|225148.5|224998.5|224871.5|224721.5|931
1593694200000|2020-07-02 12:50:00|225013.2|224863.2|224765.2|224615.2|225088.5|224938.5|224568.9|224418.9|1035
1593694500000|2020-07-02 12:55:00|224764.8|224614.8|224973.6|224823.6|224973.6|224823.6|224707.3|224557.3|1006
1593694800000|2020-07-02 13:00:00|224975.5|224825.5|225261.7|225111.7|225284.6|225134.6|224922.1|224772.1|1007
1593695100000|2020-07-02 13:05:00|225272|225122|225379.2|225229.2|225610.5|225460.5|225194.4|225044.4|882
1593695400000|2020-07-02 13:10:00|225378.9|225228.9|225331.1|225181.1|225397.1|225247.1|225218.9|225068.9|827
1593695700000|2020-07-02 13:15:00|225331.2|225181.2|225105.4|224955.4|225430.8|225280.8|224996.1|224846.1|889
1593696000000|2020-07-02 13:20:00|225107|224957|225412.8|225262.8|225453.8|225303.8|225008|224858|871
1593696300000|2020-07-02 13:25:00|225412.2|225262.2|225269|225119|225449.3|225299.3|225223.5|225073.5|783
1593696600000|2020-07-02 13:30:00|225266.1|225116.1|224792.2|224642.2|225269.2|225119.2|224789.4|224639.4|1016
1593696900000|2020-07-02 13:35:00|224793.7|224643.7|224901.1|224751.1|224963.9|224813.9|224637.2|224487.2|1003
1593697200000|2020-07-02 13:40:00|224900.2|224750.2|224650.7|224500.7|224918.4|224768.4|224649.4|224499.4|946
1593697500000|2020-07-02 13:45:00|224644.4|224494.4|224598.8|224448.8|224768.4|224618.4|224513.2|224363.2|991
1593697800000|2020-07-02 13:50:00|224599.3|224449.3|224340.6|224190.6|224599.5|224449.5|224316.7|224166.7|917
1593698100000|2020-07-02 13:55:00|224342.4|224192.4|224302.7|224152.7|224347.4|224197.4|224100.5|223950.5|932
1593698400000|2020-07-02 14:00:00|224293.4|224143.4|224333.4|224183.4|224598|224448|224173.9|224023.9|990
1593698700000|2020-07-02 14:05:00|224339.9|224189.9|224346.6|224196.6|224448.5|224298.5|224309|224159|948
1593699000000|2020-07-02 14:10:00|224353.5|224203.5|224505.9|224355.9|224587.1|224437.1|224242.5|224092.5|958
1593699300000|2020-07-02 14:15:00|224506.5|224356.5|224694.7|224544.7|224769.2|224619.2|224441.2|224291.2|944
1593699600000|2020-07-02 14:20:00|224694|224544|224779.1|224629.1|224817.6|224667.6|224659|224509|937
1593699900000|2020-07-02 14:25:00|224779.2|224629.2|225260|225110|225281.2|225131.2|224762.2|224612.2|1018
1593700200000|2020-07-02 14:30:00|225260.2|225110.2|225469.7|225319.7|225522.7|225372.7|225179.8|225029.8|1090
1593700500000|2020-07-02 14:35:00|225470.5|225320.5|225219.4|225069.4|225564.9|225414.9|225053.4|224903.4|1034
1593700800000|2020-07-02 14:40:00|225222.2|225072.2|225334.8|225184.8|225410|225260|225187.3|225037.3|1026
1593701100000|2020-07-02 14:45:00|225337.7|225187.7|225393.1|225243.1|225430.1|225280.1|225287.6|225137.6|996
1593701400000|2020-07-02 14:50:00|225393.2|225243.2|225677.7|225527.7|225807.6|225657.6|225352.8|225202.8|1089
1593701700000|2020-07-02 14:55:00|225678.9|225528.9|225585.3|225435.3|225772.3|225622.3|225500.4|225350.4|1076
1593702000000|2020-07-02 15:00:00|225572.7|225422.7|225725.2|225575.2|225763|225613|225421|225271|1033
1593702300000|2020-07-02 15:05:00|225719.4|225569.4|225555.1|225405.1|225722|225572|225469.8|225319.8|962
1593702600000|2020-07-02 15:10:00|225555|225405|225930.4|225780.4|225976.4|225826.4|225552.1|225402.1|1027
1593702900000|2020-07-02 15:15:00|225930|225780|225588.2|225438.2|225990.5|225840.5|225588.2|225438.2|955
1593703200000|2020-07-02 15:20:00|225587.6|225437.6|225420.9|225270.9|225614.6|225464.6|225304.2|225154.2|945
1593703500000|2020-07-02 15:25:00|225421.8|225271.8|225459.8|225309.8|225530|225380|225421.6|225271.6|942
1593703800000|2020-07-02 15:30:00|225459.9|225309.9|225219.8|225069.8|225565.6|225415.6|225206|225056|1026
1593704100000|2020-07-02 15:35:00|225221.8|225071.8|225239|225089|225281.2|225131.2|225088.3|224938.3|911
1593704400000|2020-07-02 15:40:00|225238.1|225088.1|225096.5|224946.5|225241.2|225091.2|225053.1|224903.1|862
1593704700000|2020-07-02 15:45:00|225096.4|224946.4|225208.6|225058.6|225227.6|225077.6|225090.3|224940.3|836
1593705000000|2020-07-02 15:50:00|225208.8|225058.8|225371.5|225221.5|225469.7|225319.7|225189.4|225039.4|869
1593705300000|2020-07-02 15:55:00|225371.4|225221.4|225303.3|225153.3|225464.1|225314.1|225276.1|225126.1|953
1593705600000|2020-07-02 16:00:00|225305.4|225155.4|225511.7|225361.7|225633.3|225483.3|225293|225143|967
1593705900000|2020-07-02 16:05:00|225511.3|225361.3|225345.5|225195.5|225551.5|225401.5|225336.5|225186.5|899
1593706200000|2020-07-02 16:10:00|225345.8|225195.8|225284.5|225134.5|225410.2|225260.2|225253.2|225103.2|883
1593706500000|2020-07-02 16:15:00|225286.8|225136.8|225173.1|225023.1|225411.9|225261.9|225159.7|225009.7|906
1593706800000|2020-07-02 16:20:00|225171.5|225021.5|225196.9|225046.9|225431.3|225281.3|225091.4|224941.4|886
1593707100000|2020-07-02 16:25:00|225195.7|225045.7|225408.2|225258.2|225475.2|225325.2|225139|224989|893
1593707400000|2020-07-02 16:30:00|225407.6|225257.6|225137.4|224987.4|225451.6|225301.6|225132.9|224982.9|855
1593707700000|2020-07-02 16:35:00|225137.2|224987.2|224965.8|224815.8|225202.4|225052.4|224929.3|224779.3|844
1593708000000|2020-07-02 16:40:00|224966.1|224816.1|224978.4|224828.4|225026.4|224876.4|224840.6|224690.6|868
1593708300000|2020-07-02 16:45:00|224978.2|224828.2|224961.1|224811.1|225037.3|224887.3|224957.6|224807.6|844
1593708600000|2020-07-02 16:50:00|224960.5|224810.5|224895.3|224745.3|224984.9|224834.9|224841.9|224691.9|803
1593708900000|2020-07-02 16:55:00|224899.9|224749.9|225111.1|224961.1|225210.5|225060.5|224876.9|224726.9|959
1593709200000|2020-07-02 17:00:00|225112.9|224962.9|225216.9|225066.9|225265|225115|225071.2|224921.2|897
1593709500000|2020-07-02 17:05:00|225215.9|225065.9|225168.4|225018.4|225236.6|225086.6|225067.6|224917.6|854
1593709800000|2020-07-02 17:10:00|225165.2|225015.2|225042.4|224892.4|225258.9|225108.9|225040.5|224890.5|903
1593710100000|2020-07-02 17:15:00|225043.8|224893.8|225055.3|224905.3|225133.1|224983.1|224940.2|224790.2|844
1593710400000|2020-07-02 17:20:00|225011.7|224861.7|224851.2|224701.2|225033.8|224883.8|224838|224688|790
1593710700000|2020-07-02 17:25:00|224851.8|224701.8|224823.8|224673.8|224907.5|224757.5|224817.5|224667.5|784
1593711000000|2020-07-02 17:30:00|224829.1|224679.1|224801.3|224651.3|224893.2|224743.2|224796.1|224646.1|741
1593711300000|2020-07-02 17:35:00|224803.5|224653.5|224771.9|224621.9|224898.5|224748.5|224766.7|224616.7|838
1593711600000|2020-07-02 17:40:00|224768.6|224618.6|224703.5|224553.5|224799.3|224649.3|224671|224521|875
1593711900000|2020-07-02 17:45:00|224706.5|224556.5|224635.4|224485.4|224734.2|224584.2|224615.6|224465.6|786
1593712200000|2020-07-02 17:50:00|224631.7|224481.7|224620.1|224470.1|224659.5|224509.5|224583.4|224433.4|717
1593712500000|2020-07-02 17:55:00|224619.9|224469.9|224890.6|224740.6|224911|224761|224575.4|224425.4|820
1593712800000|2020-07-02 18:00:00|224890.5|224740.5|224975.1|224825.1|225041.4|224891.4|224852.1|224702.1|813
1593713100000|2020-07-02 18:05:00|224975.5|224825.5|225160.3|225010.3|225164.5|225014.5|224942.6|224792.6|850
1593713400000|2020-07-02 18:10:00|225159.1|225009.1|225268.8|225118.8|225282.2|225132.2|225151.9|225001.9|750
1593713700000|2020-07-02 18:15:00|225269|225119|225157.3|225007.3|225271.1|225121.1|225028.5|224878.5|859
1593714000000|2020-07-02 18:20:00|225158.2|225008.2|224915.3|224765.3|225207.6|225057.6|224911.7|224761.7|832
1593714300000|2020-07-02 18:25:00|224913.7|224763.7|224735.9|224585.9|225005.3|224855.3|224689.3|224539.3|667
1593714600000|2020-07-02 18:30:00|224739.1|224589.1|224640.1|224490.1|224783.8|224633.8|224600.9|224450.9|734
1593714900000|2020-07-02 18:35:00|224639.9|224489.9|224730.6|224580.6|224767.8|224617.8|224599.9|224449.9|777
1593715200000|2020-07-02 18:40:00|224730.5|224580.5|224802.5|224652.5|224879.9|224729.9|224727.7|224577.7|761
1593715500000|2020-07-02 18:45:00|224802.3|224652.3|224798.7|224648.7|224845.1|224695.1|224767|224617|737
1593715800000|2020-07-02 18:50:00|224797.9|224647.9|224639.7|224489.7|224806|224656|224576.5|224426.5|783
1593716100000|2020-07-02 18:55:00|224640.5|224490.5|224549.5|224399.5|224739.4|224589.4|224545.5|224395.5|782
1593716400000|2020-07-02 19:00:00|224548.7|224398.7|224626.7|224476.7|224652.7|224502.7|224358.4|224208.4|887
1593716700000|2020-07-02 19:05:00|224626.8|224476.8|224469.4|224319.4|224626.8|224476.8|224430.5|224280.5|811
1593717000000|2020-07-02 19:10:00|224460.8|224310.8|224480.7|224330.7|224522.5|224372.5|224426.4|224276.4|741
1593717300000|2020-07-02 19:15:00|224484.6|224334.6|224446.1|224296.1|224509.4|224359.4|224338.2|224188.2|759
1593717600000|2020-07-02 19:20:00|224445|224295|224451.8|224301.8|224509.1|224359.1|224430.8|224280.8|651
1593717900000|2020-07-02 19:25:00|224456.2|224306.2|224538.4|224388.4|224561.5|224411.5|224451.8|224301.8|780
1593718200000|2020-07-02 19:30:00|224540.2|224390.2|224562.9|224412.9|224605.8|224455.8|224482.8|224332.8|792
1593718500000|2020-07-02 19:35:00|224561.2|224411.2|224763.6|224613.6|224771.1|224621.1|224539.1|224389.1|759
1593718800000|2020-07-02 19:40:00|224762.1|224612.1|224868.6|224718.6|224885|224735|224745.7|224595.7|813
1593719100000|2020-07-02 19:45:00|224865.5|224715.5|224814.1|224664.1|224923|224773|224730.3|224580.3|935
1593719400000|2020-07-02 19:50:00|224811.1|224661.1|225106.9|224956.9|225139.7|224989.7|224811.1|224661.1|984
1593719700000|2020-07-02 19:55:00|225106.1|224956.1|224895.7|224745.7|225110.9|224960.9|224894.6|224744.6|973
1593720000000|2020-07-02 20:00:00|224890.3|224740.3|224783.9|224633.9|224892.2|224742.2|224581.4|224431.4|667
1593720300000|2020-07-02 20:05:00|224786|224636|224756.5|224606.5|224829.6|224679.6|224738.9|224588.9|622
1593720600000|2020-07-02 20:10:00|224779.6|224629.6|224602.4|224452.4|224880.9|224730.9|224594.7|224444.7|606
1593720900000|2020-07-02 20:15:00|224603.7|224453.7|224628.6|224478.6|224639.8|224489.8|224603.5|224453.5|500
1593721200000|2020-07-02 20:20:00|224628.1|224478.1|224637.3|224487.3|224726.1|224576.1|224622.9|224472.9|493
1593721500000|2020-07-02 20:25:00|224640.5|224490.5|224578.7|224428.7|224642.3|224492.3|224563.6|224413.6|480
1593721800000|2020-07-02 20:30:00|224601.9|224451.9|224609.3|224459.3|224679.8|224529.8|224584.8|224434.8|526
1593722100000|2020-07-02 20:35:00|224606|224456|224572.1|224422.1|224651.9|224501.9|224558.2|224408.2|506
1593722400000|2020-07-02 20:40:00|224568.9|224418.9|224652.9|224502.9|224656.8|224506.8|224563.4|224413.4|582
1593722700000|2020-07-02 20:45:00|224652.8|224502.8|224722.4|224572.4|224801|224651|224621.1|224471.1|418
1593723000000|2020-07-02 20:50:00|224723.4|224573.4|224848.9|224698.9|224869.2|224719.2|224656.7|224506.7|450
1593723300000|2020-07-02 20:55:00|224857.5|224707.5|224874.6|224587|224973.6|224823.6|224805|224581.8|473
1593723600000|2020-07-02 21:00:00|224901.5|224572.9|225001.5|224652.5|225006|224657|224901.5|224567.2|33
1593723900000|2020-07-02 21:05:00|224989.9|224640.9|225279|224930|225296.6|224947.6|224948.8|224599.8|218
1593724200000|2020-07-02 21:10:00|225281.1|224932.1|224957.5|224608.5|225298.1|224949.1|224957.5|224608.5|197
1593724500000|2020-07-02 21:15:00|224962.9|224613.9|225048.9|224699.9|225106.4|224757.4|224957.5|224608.5|163
1593724800000|2020-07-02 21:20:00|225047.6|224698.6|224972.4|224623.4|225093.9|224744.9|224964.8|224615.8|194
1593725100000|2020-07-02 21:25:00|224970.2|224621.2|224999.1|224650.1|225060.3|224711.3|224964.9|224615.9|148
1593725400000|2020-07-02 21:30:00|225035.8|224686.8|224978.2|224629.2|225091|224742|224966.5|224617.5|164
1593725700000|2020-07-02 21:35:00|225008.4|224659.4|225057.5|224708.5|225125.6|224776.6|224976.1|224627.1|399
1593726000000|2020-07-02 21:40:00|225040.3|224691.3|224991.9|224642.9|225124|224775|224983.7|224634.7|577
1593726300000|2020-07-02 21:45:00|225018.8|224669.8|225038.6|224689.6|225064.2|224715.2|224968.3|224619.3|197
1593726600000|2020-07-02 21:50:00|224997.8|224648.8|225068.9|224719.9|225119|224770|224965|224616|277
1593726900000|2020-07-02 21:55:00|225064.7|224715.7|225007.8|224658.8|225112.9|224763.9|224966.3|224617.3|229
1593727200000|2020-07-02 22:00:00|225001.7|224652.7|224990.2|224641.2|225153.8|224804.8|224913.9|224564.9|436
1593727500000|2020-07-02 22:05:00|224995.5|224646.5|224829.2|224679.2|225025.9|224757.2|224775.6|224625.6|392
1593727800000|2020-07-02 22:10:00|224831.5|224681.5|224755.7|224605.7|224867.1|224681.5|224743.1|224571.1|322
1593728100000|2020-07-02 22:15:00|224755.1|224605.1|224822.6|224567.3|224829.8|224671.2|224716.5|224549|425
1593728400000|2020-07-02 22:20:00|224817.1|224566.2|224796.9|224646.9|224843|224664.8|224694.5|224518.4|274
1593728700000|2020-07-02 22:25:00|224804.1|224654.1|224716.3|224566.3|224853.3|224657.6|224702.6|224514.9|266
1593729000000|2020-07-02 22:30:00|224716|224566|224703.4|224553.4|224837|224626.2|224700.3|224550.3|285
1593729300000|2020-07-02 22:35:00|224701.5|224551.5|224721.5|224571.5|224836.2|224632|224698.4|224548.4|337
1593729600000|2020-07-02 22:40:00|224719.6|224569.6|224697.9|224547.9|224778.8|224579.3|224690.1|224506|249
1593729900000|2020-07-02 22:45:00|224701.9|224551.9|224671.6|224521.6|224755.7|224552.6|224660.7|224468|268
1593730200000|2020-07-02 22:50:00|224688.5|224538.5|224671.4|224521.4|224731.6|224538.5|224654.6|224462|153
1593730500000|2020-07-02 22:55:00|224668.4|224518.4|224667.1|224517.1|224717.1|224539.6|224650.9|224466|186
1593730800000|2020-07-02 23:00:00|224665.7|224515.7|224668.6|224518.6|224783.9|224633.9|224652.4|224502.4|255
1593731100000|2020-07-02 23:05:00|224667.8|224517.8|224664.5|224514.5|224678.5|224528.5|224650.2|224500.2|261
1593731400000|2020-07-02 23:10:00|224663|224513|224717.5|224567.5|224742.1|224592.1|224646.4|224496.4|196
1593731700000|2020-07-02 23:15:00|224714.3|224564.3|224713.1|224563.1|224721.9|224571.9|224697.2|224547.2|228
1593732000000|2020-07-02 23:20:00|224713.3|224563.3|224715.6|224565.6|224725.9|224575.9|224691.6|224541.6|218
1593732300000|2020-07-02 23:25:00|224712.4|224562.4|224843.1|224693.1|224886.3|224736.3|224700.8|224550.8|275
1593732600000|2020-07-02 23:30:00|224842.9|224692.9|224774.8|224624.8|224850.6|224700.6|224738.6|224588.6|330
1593732900000|2020-07-02 23:35:00|224773.3|224623.3|224772.3|224622.3|224849|224658|224735|224576.2|234
1593733200000|2020-07-02 23:40:00|224788.1|224638.1|224771.5|224621.5|224867|224662|224744.8|224571|329
1593733500000|2020-07-02 23:45:00|224768.8|224618.8|224820.9|224670.9|224895.5|224745.5|224754|224604|314
1593733800000|2020-07-02 23:50:00|224819.3|224669.3|224853.2|224703.2|224866.3|224716.3|224815.3|224665.3|337
1593734100000|2020-07-02 23:55:00|224853|224703|224887.5|224737.5|224911.4|224761.4|224832.4|224682.4|319
1593734400000|2020-07-03 00:00:00|224888.3|224738.3|224966.8|224816.8|224991.4|224841.4|224815.9|224665.9|520
1593734700000|2020-07-03 00:05:00|224979.6|224829.6|224904.6|224754.6|225008.2|224858.2|224903.6|224753.6|431
1593735000000|2020-07-03 00:10:00|224905.2|224755.2|224955|224805|224970.9|224820.9|224890.6|224740.6|428
1593735300000|2020-07-03 00:15:00|224952.2|224802.2|224814.1|224664.1|224969.1|224819.1|224802.5|224652.5|353
1593735600000|2020-07-03 00:20:00|224795.8|224645.8|224907.3|224757.3|224939.5|224775.3|224795.8|224645.8|375
1593735900000|2020-07-03 00:25:00|224906.4|224756.4|224945.7|224795.7|225000.3|224850.3|224893|224710.2|486
1593736200000|2020-07-03 00:30:00|224947.1|224797.1|225033.8|224883.8|225058.7|224908.7|224928.5|224778.5|451
1593736500000|2020-07-03 00:35:00|225032.4|224882.4|225031.9|224881.9|225057|224907|225004.4|224854.4|473
1593736800000|2020-07-03 00:40:00|225032.7|224882.7|224972.3|224822.3|225066.6|224916.6|224952.1|224802.1|397
1593737100000|2020-07-03 00:45:00|224968|224818|225116.5|224966.5|225165.9|225015.9|224956.3|224806.3|420
1593737400000|2020-07-03 00:50:00|225112.4|224962.4|225127.7|224977.7|225127.7|224977.7|225022.4|224872.4|405
1593737700000|2020-07-03 00:55:00|225124.3|224974.3|224937|224787|225132|224982|224926.4|224776.4|455
1593738000000|2020-07-03 01:00:00|224975.5|224825.5|225022.4|224872.4|225129.3|224979.3|224958|224808|489
1593738300000|2020-07-03 01:05:00|225018.7|224868.7|224967.6|224817.6|225034|224884|224928.4|224778.4|339
1593738600000|2020-07-03 01:10:00|224960.6|224810.6|224923.7|224773.7|224966|224816|224908|224758|411
1593738900000|2020-07-03 01:15:00|224928.2|224778.2|224752.2|224602.2|224928.2|224778.2|224668.8|224518.8|591
1593739200000|2020-07-03 01:20:00|224751.3|224601.3|224679.3|224529.3|224772.7|224622.7|224650.7|224500.7|484
1593739500000|2020-07-03 01:25:00|224681.4|224531.4|224729|224579|224742.5|224592.5|224657.2|224507.2|396
1593739800000|2020-07-03 01:30:00|224730|224580|224756.4|224606.4|224802.1|224652.1|224667.6|224517.6|512
1593740100000|2020-07-03 01:35:00|224756.5|224606.5|224809.9|224659.9|224856.4|224706.4|224739.7|224589.7|464
1593740400000|2020-07-03 01:40:00|224808.1|224658.1|224927.7|224777.7|224998.4|224848.4|224768.4|224618.4|566
1593740700000|2020-07-03 01:45:00|224926.2|224776.2|224821.8|224671.8|224926.2|224776.2|224805|224655|508
1593741000000|2020-07-03 01:50:00|224822.4|224672.4|224822.8|224672.8|224839.6|224689.6|224761.7|224611.7|454
1593741300000|2020-07-03 01:55:00|224820|224670|224976.3|224826.3|224976.3|224826.3|224807.8|224657.8|424
1593741600000|2020-07-03 02:00:00|224978.7|224828.7|224874.2|224724.2|225037.5|224887.5|224869.1|224719.1|475
1593741900000|2020-07-03 02:05:00|224873.7|224723.7|224593.6|224443.6|224899.1|224749.1|224590.8|224440.8|567
1593742200000|2020-07-03 02:10:00|224595|224445|224738.9|224588.9|224796|224646|224583.2|224433.2|517
1593742500000|2020-07-03 02:15:00|224737.9|224587.9|224679.1|224529.1|224737.9|224587.9|224643.1|224493.1|457
1593742800000|2020-07-03 02:20:00|224682.6|224532.6|224814|224664|224833.5|224683.5|224682.2|224532.2|359
1593743100000|2020-07-03 02:25:00|224829.5|224679.5|224734|224584|224844.9|224694.9|224714.6|224564.6|350
1593743400000|2020-07-03 02:30:00|224740.8|224590.8|224672.9|224522.9|224824.2|224674.2|224619.9|224469.9|436
1593743700000|2020-07-03 02:35:00|224673.4|224523.4|224648|224498|224684.1|224534.1|224620.2|224470.2|444
1593744000000|2020-07-03 02:40:00|224653.6|224503.6|224636.9|224486.9|224662.3|224512.3|224605.2|224455.2|406
1593744300000|2020-07-03 02:45:00|224637|224487|224688.5|224538.5|224708|224558|224619.7|224469.7|361
1593744600000|2020-07-03 02:50:00|224685.2|224535.2|224627.6|224477.6|224685.2|224535.2|224584.3|224434.3|369
1593744900000|2020-07-03 02:55:00|224626.7|224476.7|224662.6|224512.6|224730.6|224580.6|224577.5|224427.5|560
1593745200000|2020-07-03 03:00:00|224655|224505|224703.3|224553.3|224721.3|224571.3|224606.8|224456.8|525
1593745500000|2020-07-03 03:05:00|224701.6|224551.6|224664.4|224514.4|224715.7|224565.7|224589.8|224439.8|460
1593745800000|2020-07-03 03:10:00|224661.3|224511.3|224671.1|224521.1|224703.3|224553.3|224616.6|224466.6|550
1593746100000|2020-07-03 03:15:00|224669.6|224519.6|224709.9|224559.9|224722.6|224572.6|224651.1|224501.1|375
1593746400000|2020-07-03 03:20:00|224708.4|224558.4|224631.8|224481.8|224716.7|224566.7|224623.4|224473.4|417
1593746700000|2020-07-03 03:25:00|224632.5|224482.5|224574.5|224424.5|224650.7|224500.7|224557.6|224407.6|450
1593747000000|2020-07-03 03:30:00|224575.2|224425.2|224577.6|224427.6|224598|224448|224557.4|224407.4|330
1593747300000|2020-07-03 03:35:00|224576.7|224426.7|224527.2|224377.2|224585.6|224435.6|224498.5|224348.5|340
1593747600000|2020-07-03 03:40:00|224524.8|224374.8|224476.4|224326.4|224554.1|224404.1|224461.3|224311.3|359
1593747900000|2020-07-03 03:45:00|224476.8|224326.8|224520.3|224370.3|224534.6|224384.6|224469|224319|350
1593748200000|2020-07-03 03:50:00|224517.3|224367.3|224478|224328|224533.5|224383.5|224467|224317|347
1593748500000|2020-07-03 03:55:00|224478.5|224328.5|224480.7|224330.7|224497.6|224347.6|224452.1|224302.1|305
1593748800000|2020-07-03 04:00:00|224479.6|224329.6|224665|224515|224708.7|224558.7|224462.7|224312.7|395
1593749100000|2020-07-03 04:05:00|224665.3|224515.3|224677.9|224527.9|224734.2|224584.2|224629.4|224479.4|471
1593749400000|2020-07-03 04:10:00|224681.2|224531.2|224697.7|224547.7|224736.6|224586.6|224672.3|224522.3|415
1593749700000|2020-07-03 04:15:00|224697.3|224547.3|224713.5|224563.5|224802.5|224652.5|224697.3|224547.3|457
1593750000000|2020-07-03 04:20:00|224713.6|224563.6|224745|224595|224745|224595|224636|224486|361
1593750300000|2020-07-03 04:25:00|224733.2|224583.2|224749.8|224599.8|224783.9|224633.9|224652.2|224502.2|432
1593750600000|2020-07-03 04:30:00|224768.3|224618.3|224727.4|224577.4|224786.3|224636.3|224720.3|224570.3|420
1593750900000|2020-07-03 04:35:00|224728.2|224578.2|224688.5|224538.5|224781.4|224631.4|224675.6|224525.6|412
1593751200000|2020-07-03 04:40:00|224689.7|224539.7|224775.9|224625.9|224796.8|224646.8|224668.8|224518.8|437
1593751500000|2020-07-03 04:45:00|224777.5|224627.5|224725.3|224575.3|224794.2|224644.2|224711.5|224561.5|389
1593751800000|2020-07-03 04:50:00|224729.2|224579.2|224675.9|224525.9|224730.1|224580.1|224661.2|224511.2|393
1593752100000|2020-07-03 04:55:00|224676.8|224526.8|224738.2|224588.2|224749.4|224599.4|224661.3|224511.3|463
1593752400000|2020-07-03 05:00:00|224749.6|224599.6|224748.7|224598.7|224758.4|224608.4|224720.8|224570.8|440
1593752700000|2020-07-03 05:05:00|224746.1|224596.1|224793.2|224643.2|224800|224650|224728.8|224578.8|412
1593753000000|2020-07-03 05:10:00|224793.4|224643.4|224778.4|224628.4|224816.1|224666.1|224748.4|224598.4|450
1593753300000|2020-07-03 05:15:00|224778.6|224628.6|224745|224595|224782.7|224632.7|224721.7|224571.7|400
1593753600000|2020-07-03 05:20:00|224741.6|224591.6|224761.9|224611.9|224806.4|224656.4|224732.7|224582.7|468
1593753900000|2020-07-03 05:25:00|224765.8|224615.8|224733.6|224583.6|224783.7|224633.7|224723.1|224573.1|362
1593754200000|2020-07-03 05:30:00|224733.8|224583.8|224644.6|224494.6|224753|224603|224635.5|224485.5|406
1593754500000|2020-07-03 05:35:00|224648.4|224498.4|224712.8|224562.8|224716.5|224566.5|224603.3|224453.3|440
1593754800000|2020-07-03 05:40:00|224711.5|224561.5|224577.2|224427.2|224717.7|224567.7|224572.1|224422.1|386
1593755100000|2020-07-03 05:45:00|224576.1|224426.1|224607|224457|224619.9|224469.9|224567.5|224417.5|347
1593755400000|2020-07-03 05:50:00|224604.3|224454.3|224497.1|224347.1|224604.3|224454.3|224470.4|224320.4|461
1593755700000|2020-07-03 05:55:00|224504.8|224354.8|224437.5|224287.5|224560.6|224410.6|224428.1|224278.1|490
1593756000000|2020-07-03 06:00:00|224443.7|224293.7|224466.4|224316.4|224499|224349|224426.2|224276.2|778
1593756300000|2020-07-03 06:05:00|224465.8|224315.8|224320.9|224170.9|224493.7|224343.7|224282.5|224132.5|665
1593756600000|2020-07-03 06:10:00|224323.8|224173.8|224263.6|224113.6|224353.7|224203.7|224263.6|224113.6|642
1593756900000|2020-07-03 06:15:00|224264.6|224114.6|224169.3|224019.3|224299.2|224149.2|224168.3|224018.3|663
1593757200000|2020-07-03 06:20:00|224172.4|224022.4|224184.7|224034.7|224263.6|224113.6|224146|223996|612
1593757500000|2020-07-03 06:25:00|224184.8|224034.8|224097.6|223947.6|224193.7|224043.7|224053.4|223903.4|653
1593757800000|2020-07-03 06:30:00|224095.7|223945.7|224190.2|224040.2|224213.5|224063.5|224014.3|223864.3|700
1593758100000|2020-07-03 06:35:00|224190.9|224040.9|224300.8|224150.8|224316.2|224166.2|224155.3|224005.3|626
1593758400000|2020-07-03 06:40:00|224301.8|224151.8|224333.9|224183.9|224389.5|224239.5|224275.6|224125.6|595
1593758700000|2020-07-03 06:45:00|224334.4|224184.4|224394.1|224244.1|224440.3|224290.3|224333.1|224183.1|507
1593759000000|2020-07-03 06:50:00|224393.9|224243.9|224415.3|224265.3|224485.8|224335.8|224393|224243|497
1593759300000|2020-07-03 06:55:00|224414.8|224264.8|224106.8|223956.8|224416.5|224266.5|224060.3|223910.3|572
1593759600000|2020-07-03 07:00:00|224104.7|223954.7|224256.3|224106.3|224260|224110|223945.9|223795.9|660
1593759900000|2020-07-03 07:05:00|224256.1|224106.1|224109|223959|224325.1|224175.1|224100.7|223950.7|721
1593760200000|2020-07-03 07:10:00|224111.7|223961.7|224039.8|223889.8|224112.4|223962.4|224016.8|223866.8|698
1593760500000|2020-07-03 07:15:00|224044.4|223894.4|223901.2|223751.2|224091.1|223941.1|223882.7|223732.7|730
1593760800000|2020-07-03 07:20:00|223894.3|223744.3|224128.4|223978.4|224220.6|224070.6|223893.9|223743.9|683
1593761100000|2020-07-03 07:25:00|224133|223983|224021.8|223871.8|224133|223983|223969.9|223819.9|762
1593761400000|2020-07-03 07:30:00|224021.6|223871.6|224189.3|224039.3|224328.7|224178.7|224021.6|223871.6|782
1593761700000|2020-07-03 07:35:00|224188.7|224038.7|224250.7|224100.7|224326.6|224176.6|224032|223882|829
1593762000000|2020-07-03 07:40:00|224250.4|224100.4|224178|224028|224276.2|224126.2|224173.2|224023.2|724
1593762300000|2020-07-03 07:45:00|224180.9|224030.9|224150.2|224000.2|224255.9|224105.9|224132.3|223982.3|817
1593762600000|2020-07-03 07:50:00|224146.5|223996.5|224299.8|224149.8|224358.4|224208.4|224143.4|223993.4|702
1593762900000|2020-07-03 07:55:00|224299.4|224149.4|224193.4|224043.4|224383.6|224233.6|224191.6|224041.6|695
1593763200000|2020-07-03 08:00:00|224190.9|224040.9|224182.3|224032.3|224323.9|224173.9|224176.7|224026.7|731
1593763500000|2020-07-03 08:05:00|224182.1|224032.1|224283.6|224133.6|224346.2|224196.2|224148.7|223998.7|777
1593763800000|2020-07-03 08:10:00|224282.9|224132.9|224314.3|224164.3|224429.2|224279.2|224281.3|224131.3|836
1593764100000|2020-07-03 08:15:00|224314.2|224164.2|224349.9|224199.9|224439.8|224289.8|224314.2|224164.2|767
1593764400000|2020-07-03 08:20:00|224348.1|224198.1|224465.5|224315.5|224511.6|224361.6|224327.8|224177.8|750
1593764700000|2020-07-03 08:25:00|224466.1|224316.1|224609|224459|224622|224472|224448|224298|570
1593765000000|2020-07-03 08:30:00|224611.8|224461.8|224489.2|224339.2|224660.5|224510.5|224474.4|224324.4|624
1593765300000|2020-07-03 08:35:00|224486.7|224336.7|224341.1|224191.1|224488.1|224338.1|224303.7|224153.7|626
1593765600000|2020-07-03 08:40:00|224341.3|224191.3|224488.9|224338.9|224505.4|224355.4|224340.1|224190.1|673
1593765900000|2020-07-03 08:45:00|224490.3|224340.3|224563.9|224413.9|224660|224510|224490.3|224340.3|577
1593766200000|2020-07-03 08:50:00|224566.6|224416.6|224544.1|224394.1|224607.5|224457.5|224491.2|224341.2|678
1593766500000|2020-07-03 08:55:00|224539.5|224389.5|224588|224438|224600.8|224450.8|224528.2|224378.2|539
1593766800000|2020-07-03 09:00:00|224588.2|224438.2|224645.6|224495.6|224655|224505|224588.2|224438.2|456
1593767100000|2020-07-03 09:05:00|224646.4|224496.4|224548.3|224398.3|224706.6|224556.6|224487|224337|624
1593767400000|2020-07-03 09:10:00|224548.7|224398.7|224734.3|224584.3|224768.8|224618.8|224545.6|224395.6|736
1593767700000|2020-07-03 09:15:00|224734.2|224584.2|224703|224553|224747.3|224597.3|224679.8|224529.8|719
1593768000000|2020-07-03 09:20:00|224701.3|224551.3|224748.4|224598.4|224818.7|224668.7|224698.5|224548.5|544
1593768300000|2020-07-03 09:25:00|224747.5|224597.5|224973.8|224823.8|224975.1|224825.1|224682.9|224532.9|702
1593768600000|2020-07-03 09:30:00|224975.8|224825.8|225018.1|224868.1|225027.5|224877.5|224875.8|224725.8|819
1593768900000|2020-07-03 09:35:00|225025|224875|225114.3|224964.3|225132.1|224982.1|224980.8|224830.8|606
1593769200000|2020-07-03 09:40:00|225114.5|224964.5|225360.1|225210.1|225403.9|225253.9|225060.1|224910.1|635
1593769500000|2020-07-03 09:45:00|225362.2|225212.2|225417.7|225267.7|225427.6|225277.6|225251.3|225101.3|658
1593769800000|2020-07-03 09:50:00|225419.9|225269.9|225441.9|225291.9|225463.5|225313.5|225378.5|225228.5|684
1593770100000|2020-07-03 09:55:00|225443.7|225293.7|225417.6|225267.6|225450.2|225300.2|225365|225215|682
1593770400000|2020-07-03 10:00:00|225417.5|225267.5|225467|225317|225513.7|225363.7|225401.3|225251.3|743
1593770700000|2020-07-03 10:05:00|225466.6|225316.6|225622.2|225472.2|225628.8|225478.8|225465|225315|725
1593771000000|2020-07-03 10:10:00|225624|225474|225800|225650|225810.4|225660.4|225620.4|225470.4|710
1593771300000|2020-07-03 10:15:00|225801.7|225651.7|225836.4|225686.4|225841.2|225691.2|225706.8|225556.8|760
1593771600000|2020-07-03 10:20:00|225836.2|225686.2|225680.8|225530.8|225843.3|225693.3|225674.1|225524.1|748
1593771900000|2020-07-03 10:25:00|225680.4|225530.4|225568.1|225418.1|225744.3|225594.3|225545|225395|749
1593772200000|2020-07-03 10:30:00|225563.1|225413.1|225370.3|225220.3|225593.7|225443.7|225369.1|225219.1|838
1593772500000|2020-07-03 10:35:00|225375.8|225225.8|225412.4|225262.4|225523.5|225373.5|225374.6|225224.6|754
1593772800000|2020-07-03 10:40:00|225411.7|225261.7|225754.7|225604.7|225757.5|225607.5|225404.8|225254.8|722
1593773100000|2020-07-03 10:45:00|225769.6|225619.6|225730.7|225580.7|225769.6|225619.6|225655.2|225505.2|713
1593773400000|2020-07-03 10:50:00|225735.4|225585.4|225734.9|225584.9|225762|225612|225700.3|225550.3|669
1593773700000|2020-07-03 10:55:00|225727.3|225577.3|225560.6|225410.6|225736.8|225586.8|225533.5|225383.5|630
1593774000000|2020-07-03 11:00:00|225562.4|225412.4|225446|225296|225628.9|225478.9|225340.4|225190.4|740
1593774300000|2020-07-03 11:05:00|225446.1|225296.1|225300.4|225150.4|225477.7|225327.7|225220.4|225070.4|723
1593774600000|2020-07-03 11:10:00|225299.6|225149.6|225247.7|225097.7|225300.6|225150.6|225197.5|225047.5|527
1593774900000|2020-07-03 11:15:00|225247.4|225097.4|225426.6|225276.6|225475.3|225325.3|225144.1|224994.1|727
1593775200000|2020-07-03 11:20:00|225427|225277|225445.2|225295.2|225452.5|225302.5|225343.3|225193.3|726
1593775500000|2020-07-03 11:25:00|225444.6|225294.6|225775.3|225625.3|225796.4|225646.4|225437.3|225287.3|691
1593775800000|2020-07-03 11:30:00|225774.5|225624.5|225620.1|225470.1|225775.3|225625.3|225502.3|225352.3|654
1593776100000|2020-07-03 11:35:00|225620.8|225470.8|225747.3|225597.3|225760.6|225610.6|225605|225455|662
1593776400000|2020-07-03 11:40:00|225748.7|225598.7|225644.1|225494.1|225813.3|225663.3|225642.9|225492.9|723
1593776700000|2020-07-03 11:45:00|225644.6|225494.6|225933.2|225783.2|225947.1|225797.1|225644.6|225494.6|697
1593777000000|2020-07-03 11:50:00|225933.3|225783.3|225898|225748|225957.2|225807.2|225889.7|225739.7|767
1593777300000|2020-07-03 11:55:00|225906.2|225756.2|225885|225735|225961.8|225811.8|225828|225678|806
1593777600000|2020-07-03 12:00:00|225883.9|225733.9|225943.1|225793.1|225970.4|225820.4|225860.3|225710.3|806
1593777900000|2020-07-03 12:05:00|225941.4|225791.4|225866.5|225716.5|226054.6|225904.6|225842.3|225692.3|781
1593778200000|2020-07-03 12:10:00|225868.5|225718.5|225520.5|225370.5|225868.5|225718.5|225478.8|225328.8|755
1593778500000|2020-07-03 12:15:00|225526.8|225376.8|225292.7|225142.7|225544.2|225394.2|225277.9|225127.9|807
1593778800000|2020-07-03 12:20:00|225286.5|225136.5|225353.4|225203.4|225389.6|225239.6|225237.2|225087.2|637
1593779100000|2020-07-03 12:25:00|225353.6|225203.6|225109.6|224959.6|225367.2|225217.2|225089.9|224939.9|745
1593779400000|2020-07-03 12:30:00|225110.4|224960.4|225027.9|224877.9|225233.7|225083.7|225025|224875|809
1593779700000|2020-07-03 12:35:00|225029.8|224879.8|225168.8|225018.8|225216.1|225066.1|224971|224821|823
1593780000000|2020-07-03 12:40:00|225168|225018|225193.2|225043.2|225313.6|225163.6|225092|224942|831
1593780300000|2020-07-03 12:45:00|225192.9|225042.9|225351.8|225201.8|225381.2|225231.2|225190.5|225040.5|745
1593780600000|2020-07-03 12:50:00|225348.8|225198.8|225128.8|224978.8|225353.4|225203.4|225083.9|224933.9|760
1593780900000|2020-07-03 12:55:00|225135.9|224985.9|225119.9|224969.9|225222.5|225072.5|225050.5|224900.5|728
1593781200000|2020-07-03 13:00:00|225120.9|224970.9|224892|224742|225242.4|225092.4|224877.5|224727.5|790
1593781500000|2020-07-03 13:05:00|224895.5|224745.5|224792.2|224642.2|224917.7|224767.7|224756.4|224606.4|719
1593781800000|2020-07-03 13:10:00|224789.9|224639.9|224583|224433|224800|224650|224497.3|224347.3|752
1593782100000|2020-07-03 13:15:00|224588.3|224438.3|224351.6|224201.6|224588.3|224438.3|224297.6|224147.6|782
1593782400000|2020-07-03 13:20:00|224350.7|224200.7|224447.9|224297.9|224478.1|224328.1|224350.7|224200.7|635
1593782700000|2020-07-03 13:25:00|224429.2|224279.2|224418|224268|224519.8|224369.8|224411.9|224261.9|614
1593783000000|2020-07-03 13:30:00|224408.5|224258.5|224582.7|224432.7|224628.3|224478.3|224367|224217|686
1593783300000|2020-07-03 13:35:00|224585.3|224435.3|224545.2|224395.2|224617.2|224467.2|224494.2|224344.2|709
1593783600000|2020-07-03 13:40:00|224543.7|224393.7|224411.6|224261.6|224555|224405|224377|224227|607
1593783900000|2020-07-03 13:45:00|224412.5|224262.5|224209|224059|224412.8|224262.8|224200.5|224050.5|622
1593784200000|2020-07-03 13:50:00|224206.5|224056.5|224292.7|224142.7|224335.4|224185.4|224182.8|224032.8|646
1593784500000|2020-07-03 13:55:00|224293.8|224143.8|224285.1|224135.1|224346.5|224196.5|224221.8|224071.8|633
1593784800000|2020-07-03 14:00:00|224280.2|224130.2|224035.8|223885.8|224350.1|224200.1|224005.1|223855.1|693
1593785100000|2020-07-03 14:05:00|224036|223886|224329.7|224179.7|224339.1|224189.1|223984.7|223834.7|735
1593785400000|2020-07-03 14:10:00|224327.8|224177.8|224284.7|224134.7|224343.2|224193.2|224174.7|224024.7|648
1593785700000|2020-07-03 14:15:00|224284.2|224134.2|224272.3|224122.3|224372.2|224222.2|224256.2|224106.2|675
1593786000000|2020-07-03 14:20:00|224273|224123|224130.3|223980.3|224344.6|224194.6|224105.6|223955.6|666
1593786300000|2020-07-03 14:25:00|224132.1|223982.1|224156.8|224006.8|224215.2|224065.2|224103.7|223953.7|784
1593786600000|2020-07-03 14:30:00|224157.4|224007.4|224487.5|224337.5|224490.3|224340.3|224157.4|224007.4|679
1593786900000|2020-07-03 14:35:00|224490.7|224340.7|224472.6|224322.6|224631|224481|224461|224311|812
1593787200000|2020-07-03 14:40:00|224472.1|224322.1|224262.2|224112.2|224472.2|224322.2|224206|224056|722
1593787500000|2020-07-03 14:45:00|224265|224115|224305|224155|224342.9|224192.9|224236.2|224086.2|668
1593787800000|2020-07-03 14:50:00|224305.2|224155.2|224298|224148|224382.1|224232.1|224218.9|224068.9|658
1593788100000|2020-07-03 14:55:00|224295.9|224145.9|224543.7|224393.7|224556.7|224406.7|224264.5|224114.5|852
1593788400000|2020-07-03 15:00:00|224539.8|224389.8|224410.3|224260.3|224593.1|224443.1|224404.6|224254.6|840
1593788700000|2020-07-03 15:05:00|224408.7|224258.7|224367|224217|224414|224264|224301.4|224151.4|806
1593789000000|2020-07-03 15:10:00|224366.5|224216.5|224289.7|224139.7|224368|224218|224212.9|224062.9|753
1593789300000|2020-07-03 15:15:00|224267.4|224117.4|224195.2|224045.2|224277.1|224127.1|224189.6|224039.6|741
1593789600000|2020-07-03 15:20:00|224195.8|224045.8|224368.6|224218.6|224368.6|224218.6|224189|224039|652
1593789900000|2020-07-03 15:25:00|224380.2|224230.2|224398.5|224248.5|224415.2|224265.2|224305.4|224155.4|701
1593790200000|2020-07-03 15:30:00|224399.9|224249.9|224259.8|224109.8|224415.3|224265.3|224173.3|224023.3|703
1593790500000|2020-07-03 15:35:00|224266.5|224116.5|224220.7|224070.7|224280.2|224130.2|224207.3|224057.3|637
1593790800000|2020-07-03 15:40:00|224220.6|224070.6|224183.7|224033.7|224231.6|224081.6|224146.7|223996.7|604
1593791100000|2020-07-03 15:45:00|224184|224034|224156.2|224006.2|224233|224083|224023.5|223873.5|662
1593791400000|2020-07-03 15:50:00|224156.4|224006.4|224184.4|224034.4|224239.5|224089.5|224153.6|224003.6|552
1593791700000|2020-07-03 15:55:00|224184.2|224034.2|224156.9|224006.9|224198.3|224048.3|223996.8|223846.8|596
1593792000000|2020-07-03 16:00:00|224140.7|223990.7|224249.8|224099.8|224261.7|224111.7|224126.9|223976.9|598
1593792300000|2020-07-03 16:05:00|224255.2|224105.2|224199.9|224049.9|224255.8|224105.8|224153|224003|568
1593792600000|2020-07-03 16:10:00|224202.2|224052.2|224266.5|224116.5|224289.2|224139.2|224190.7|224040.7|686
1593792900000|2020-07-03 16:15:00|224259|224109|224268.2|224118.2|224306.7|224156.7|224237.3|224087.3|563
1593793200000|2020-07-03 16:20:00|224268.4|224118.4|224271.9|224121.9|224294.6|224144.6|224228.3|224078.3|574
1593793500000|2020-07-03 16:25:00|224268.4|224118.4|224335|224185|224340.5|224190.5|224250|224100|607
1593793800000|2020-07-03 16:30:00|224336.1|224186.1|224354.7|224204.7|224390.8|224240.8|224316.1|224166.1|491
1593794100000|2020-07-03 16:35:00|224356.4|224206.4|224280.5|224130.5|224369.4|224219.4|224274.7|224124.7|516
1593794400000|2020-07-03 16:40:00|224266.8|224116.8|224279.2|224129.2|224300.4|224150.4|224187.8|224037.8|498
1593794700000|2020-07-03 16:45:00|224276.7|224126.7|224290.7|224140.7|224301.9|224151.9|224229.3|224079.3|558
1593795000000|2020-07-03 16:50:00|224291.5|224141.5|224268.5|224118.5|224344.1|224194.1|224254.1|224104.1|513
1593795300000|2020-07-03 16:55:00|224270.5|224120.5|224283|224133|224310.4|224160.4|224237|224087|556
1593795600000|2020-07-03 17:00:00|224273.1|224123.1|224238.7|224088.7|224306|224156|224232|224082|454
1593795900000|2020-07-03 17:05:00|224235.5|224085.5|224196.5|224046.5|224267.4|224117.4|224130.5|223928.3|640
1593796200000|2020-07-03 17:10:00|224196.1|224046.1|224205.1|224055.1|224220.8|224070.8|224169.5|224019.5|534
1593796500000|2020-07-03 17:15:00|224205.4|224055.4|224226.2|224076.2|224240.5|224090.5|224148.1|223998.1|535
1593796800000|2020-07-03 17:20:00|224227.1|224077.1|224239.3|224089.3|224243.8|224093.8|224208.8|224058.8|385
1593797100000|2020-07-03 17:25:00|224239.4|224089.4|224194.7|224044.7|224244|224094|224177|224027|400
1593797400000|2020-07-03 17:30:00|224187.5|224037.5|224190.5|224040.5|224210.3|224060.3|224166.5|224016.5|558
1593797700000|2020-07-03 17:35:00|224191|224041|224174.6|224024.6|224192.2|224042.2|224164|224014|612
1593798000000|2020-07-03 17:40:00|224175.7|224025.7|224156.7|224006.7|224198.1|224048.1|224125.2|223975.2|593
1593798300000|2020-07-03 17:45:00|224154|224004|224171.4|224021.4|224177|224027|224130|223980|392
1593798600000|2020-07-03 17:50:00|224171.9|224021.9|224148.3|223998.3|224172.8|224022.8|224104|223954|411
1593798900000|2020-07-03 17:55:00|224145.3|223995.3|224127.1|223977.1|224161.2|224011.2|224109.9|223959.9|650
1593799200000|2020-07-03 18:00:00|224143.6|223993.6|224103.1|223953.1|224147|223997|224094.9|223944.9|610
1593799500000|2020-07-03 18:05:00|224103.3|223953.3|224122.1|223972.1|224139.2|223989.2|224047|223897|547
1593799800000|2020-07-03 18:10:00|224121.7|223971.7|224121.4|223971.4|224173.6|224023.6|224106.5|223956.5|425
1593800100000|2020-07-03 18:15:00|224124.9|223974.9|224132.5|223982.5|224154.1|224004.1|223984.9|223834.9|512
1593800400000|2020-07-03 18:20:00|224133.4|223983.4|224132.6|223982.6|224141.5|223991.5|224116.6|223966.6|510
1593800700000|2020-07-03 18:25:00|224129.9|223979.9|224108.9|223850.9|224136.7|223979.9|224034.8|223804.1|480
1593801000000|2020-07-03 18:30:00|224109.9|223851.9|224099.2|223840.8|224160.4|223987.8|223982|223779.3|673
1593801300000|2020-07-03 18:35:00|224097.1|223839.3|224062.1|223912.1|224117.4|223943.1|224019.8|223824.4|729
1593801600000|2020-07-03 18:40:00|224056.4|223906.4|224046.3|223896.3|224084.8|223918.5|223970.6|223719.7|442
1593801900000|2020-07-03 18:45:00|224046.2|223896.2|224064.1|223914.1|224179.9|224029.9|224010.2|223860.2|715
1593802200000|2020-07-03 18:50:00|224065.4|223915.4|224029.5|223879.5|224071.6|223921.6|224006.1|223856.1|635
1593802500000|2020-07-03 18:55:00|224029.2|223879.2|223965.5|223815.5|224040|223890|223888.3|223738.3|526
1593802800000|2020-07-03 19:00:00|223957.7|223807.7|224015.2|223865.2|224017.7|223867.7|223955.8|223805.8|561
1593803100000|2020-07-03 19:05:00|224009.7|223859.7|223998|223848|224036.2|223886.2|223986.3|223836.3|482
1593803400000|2020-07-03 19:10:00|224007.2|223857.2|224002.8|223852.8|224014.5|223864.5|223985.9|223835.9|649
1593803700000|2020-07-03 19:15:00|223999.1|223849.1|224022.8|223872.8|224092.1|223900.2|223968.5|223762.7|689
1593804000000|2020-07-03 19:20:00|224024.6|223874.6|224019.4|223869.4|224102.5|223898.6|223999.7|223745|759
1593804300000|2020-07-03 19:25:00|224018|223868|224037.1|223887.1|224101|223919|224003.4|223751|650
1593804600000|2020-07-03 19:30:00|224036.8|223886.8|224084.4|223831.6|224116.4|223907.3|224016|223770.1|563
1593804900000|2020-07-03 19:35:00|224034|223884|224022.7|223872.7|224105.8|223889.4|224002.1|223760|436
1593805200000|2020-07-03 19:40:00|224021.8|223871.8|224096|223799.5|224131|223910.1|224001.4|223792.2|309
1593805500000|2020-07-03 19:45:00|224092.1|223804.4|224099.2|223848.7|224104.4|223943.5|224031|223798.7|525
1593805800000|2020-07-03 19:50:00|224098.7|223847.3|224095.3|223945.3|224116.5|223948.4|224040.3|223847.3|319
1593806100000|2020-07-03 19:55:00|224094.1|223944.1|224055.3|223905.3|224103.6|223945|224033.1|223849.3|560
1593806400000|2020-07-03 20:00:00|224059.4|223909.4|224054.9|223904.9|224095.3|223945.3|224039.5|223889.5|307
1593806700000|2020-07-03 20:05:00|224057.1|223907.1|224045.7|223895.7|224074.9|223924.9|224024.7|223874.7|442
1593807000000|2020-07-03 20:10:00|224034.9|223884.9|224048.3|223898.3|224188|223943.3|224034|223816.9|543
1593807300000|2020-07-03 20:15:00|224033.6|223883.6|224072|223922|224176|223929.5|224030.8|223810.5|342
1593807600000|2020-07-03 20:20:00|224068.3|223918.3|224010.9|223860.9|224158.7|223936|223980.3|223797.8|500
1593807900000|2020-07-03 20:25:00|224010.3|223860.3|224022.3|223872.3|224135.9|223880.5|223987.5|223797.7|405
1593808200000|2020-07-03 20:30:00|224017.4|223867.4|224007.6|223857.6|224031.7|223881.7|223995.9|223845.9|238
1593808500000|2020-07-03 20:35:00|224005.9|223855.9|224146.5|223797.5|224169.5|223917|223967.3|223749.4|397
1593808800000|2020-07-03 20:40:00|224160.4|223811.4|223970.8|223820.8|224170.4|223925.6|223912.5|223706|257
1593809100000|2020-07-03 20:45:00|223970.6|223820.6|223967.6|223817.6|224017.1|223867.1|223942.5|223792.5|161
1593809400000|2020-07-03 20:50:00|223966.2|223816.2|223986.2|223836.2|224065|223852|223932.3|223716|168
1593809700000|2020-07-03 20:55:00|223984.7|223834.7|224097.7|223748.7|224097.7|223845|223958.7|223609.7|93
1593734400000|2020-07-03 00:00:00|224888.3|224738.3|224966.8|224816.8|224991.4|224841.4|224815.9|224665.9|520
1593734700000|2020-07-03 00:05:00|224979.6|224829.6|224904.6|224754.6|225008.2|224858.2|224903.6|224753.6|431
1593735000000|2020-07-03 00:10:00|224905.2|224755.2|224955|224805|224970.9|224820.9|224890.6|224740.6|428
1593735300000|2020-07-03 00:15:00|224952.2|224802.2|224814.1|224664.1|224969.1|224819.1|224802.5|224652.5|353
1593735600000|2020-07-03 00:20:00|224795.8|224645.8|224907.3|224757.3|224939.5|224775.3|224795.8|224645.8|375
1593735900000|2020-07-03 00:25:00|224906.4|224756.4|224945.7|224795.7|225000.3|224850.3|224893|224710.2|486
1593736200000|2020-07-03 00:30:00|224947.1|224797.1|225033.8|224883.8|225058.7|224908.7|224928.5|224778.5|451
1593736500000|2020-07-03 00:35:00|225032.4|224882.4|225031.9|224881.9|225057|224907|225004.4|224854.4|473
1593736800000|2020-07-03 00:40:00|225032.7|224882.7|224972.3|224822.3|225066.6|224916.6|224952.1|224802.1|397
1593737100000|2020-07-03 00:45:00|224968|224818|225116.5|224966.5|225165.9|225015.9|224956.3|224806.3|420
1593737400000|2020-07-03 00:50:00|225112.4|224962.4|225127.7|224977.7|225127.7|224977.7|225022.4|224872.4|405
1593737700000|2020-07-03 00:55:00|225124.3|224974.3|224937|224787|225132|224982|224926.4|224776.4|455
1593738000000|2020-07-03 01:00:00|224975.5|224825.5|225022.4|224872.4|225129.3|224979.3|224958|224808|489
1593738300000|2020-07-03 01:05:00|225018.7|224868.7|224967.6|224817.6|225034|224884|224928.4|224778.4|339
1593738600000|2020-07-03 01:10:00|224960.6|224810.6|224923.7|224773.7|224966|224816|224908|224758|411
1593738900000|2020-07-03 01:15:00|224928.2|224778.2|224752.2|224602.2|224928.2|224778.2|224668.8|224518.8|591
1593739200000|2020-07-03 01:20:00|224751.3|224601.3|224679.3|224529.3|224772.7|224622.7|224650.7|224500.7|484
1593739500000|2020-07-03 01:25:00|224681.4|224531.4|224729|224579|224742.5|224592.5|224657.2|224507.2|396
1593739800000|2020-07-03 01:30:00|224730|224580|224756.4|224606.4|224802.1|224652.1|224667.6|224517.6|512
1593740100000|2020-07-03 01:35:00|224756.5|224606.5|224809.9|224659.9|224856.4|224706.4|224739.7|224589.7|464
1593740400000|2020-07-03 01:40:00|224808.1|224658.1|224927.7|224777.7|224998.4|224848.4|224768.4|224618.4|566
1593740700000|2020-07-03 01:45:00|224926.2|224776.2|224821.8|224671.8|224926.2|224776.2|224805|224655|508
1593741000000|2020-07-03 01:50:00|224822.4|224672.4|224822.8|224672.8|224839.6|224689.6|224761.7|224611.7|454
1593741300000|2020-07-03 01:55:00|224820|224670|224976.3|224826.3|224976.3|224826.3|224807.8|224657.8|424
1593741600000|2020-07-03 02:00:00|224978.7|224828.7|224874.2|224724.2|225037.5|224887.5|224869.1|224719.1|475
1593741900000|2020-07-03 02:05:00|224873.7|224723.7|224593.6|224443.6|224899.1|224749.1|224590.8|224440.8|567
1593742200000|2020-07-03 02:10:00|224595|224445|224738.9|224588.9|224796|224646|224583.2|224433.2|517
1593742500000|2020-07-03 02:15:00|224737.9|224587.9|224679.1|224529.1|224737.9|224587.9|224643.1|224493.1|457
1593742800000|2020-07-03 02:20:00|224682.6|224532.6|224814|224664|224833.5|224683.5|224682.2|224532.2|359
1593743100000|2020-07-03 02:25:00|224829.5|224679.5|224734|224584|224844.9|224694.9|224714.6|224564.6|350
1593743400000|2020-07-03 02:30:00|224740.8|224590.8|224672.9|224522.9|224824.2|224674.2|224619.9|224469.9|436
1593743700000|2020-07-03 02:35:00|224673.4|224523.4|224648|224498|224684.1|224534.1|224620.2|224470.2|444
1593744000000|2020-07-03 02:40:00|224653.6|224503.6|224636.9|224486.9|224662.3|224512.3|224605.2|224455.2|406
1593744300000|2020-07-03 02:45:00|224637|224487|224688.5|224538.5|224708|224558|224619.7|224469.7|361
1593744600000|2020-07-03 02:50:00|224685.2|224535.2|224627.6|224477.6|224685.2|224535.2|224584.3|224434.3|369
1593744900000|2020-07-03 02:55:00|224626.7|224476.7|224662.6|224512.6|224730.6|224580.6|224577.5|224427.5|560
1593745200000|2020-07-03 03:00:00|224655|224505|224703.3|224553.3|224721.3|224571.3|224606.8|224456.8|525
1593745500000|2020-07-03 03:05:00|224701.6|224551.6|224664.4|224514.4|224715.7|224565.7|224589.8|224439.8|460
1593745800000|2020-07-03 03:10:00|224661.3|224511.3|224671.1|224521.1|224703.3|224553.3|224616.6|224466.6|550
1593746100000|2020-07-03 03:15:00|224669.6|224519.6|224709.9|224559.9|224722.6|224572.6|224651.1|224501.1|375
1593746400000|2020-07-03 03:20:00|224708.4|224558.4|224631.8|224481.8|224716.7|224566.7|224623.4|224473.4|417
1593746700000|2020-07-03 03:25:00|224632.5|224482.5|224574.5|224424.5|224650.7|224500.7|224557.6|224407.6|450
1593747000000|2020-07-03 03:30:00|224575.2|224425.2|224577.6|224427.6|224598|224448|224557.4|224407.4|330
1593747300000|2020-07-03 03:35:00|224576.7|224426.7|224527.2|224377.2|224585.6|224435.6|224498.5|224348.5|340
1593747600000|2020-07-03 03:40:00|224524.8|224374.8|224476.4|224326.4|224554.1|224404.1|224461.3|224311.3|359
1593747900000|2020-07-03 03:45:00|224476.8|224326.8|224520.3|224370.3|224534.6|224384.6|224469|224319|350
1593748200000|2020-07-03 03:50:00|224517.3|224367.3|224478|224328|224533.5|224383.5|224467|224317|347
1593748500000|2020-07-03 03:55:00|224478.5|224328.5|224480.7|224330.7|224497.6|224347.6|224452.1|224302.1|305
1593748800000|2020-07-03 04:00:00|224479.6|224329.6|224665|224515|224708.7|224558.7|224462.7|224312.7|395
1593749100000|2020-07-03 04:05:00|224665.3|224515.3|224677.9|224527.9|224734.2|224584.2|224629.4|224479.4|471
1593749400000|2020-07-03 04:10:00|224681.2|224531.2|224697.7|224547.7|224736.6|224586.6|224672.3|224522.3|415
1593749700000|2020-07-03 04:15:00|224697.3|224547.3|224713.5|224563.5|224802.5|224652.5|224697.3|224547.3|457
1593750000000|2020-07-03 04:20:00|224713.6|224563.6|224745|224595|224745|224595|224636|224486|361
1593750300000|2020-07-03 04:25:00|224733.2|224583.2|224749.8|224599.8|224783.9|224633.9|224652.2|224502.2|432
1593750600000|2020-07-03 04:30:00|224768.3|224618.3|224727.4|224577.4|224786.3|224636.3|224720.3|224570.3|420
1593750900000|2020-07-03 04:35:00|224728.2|224578.2|224688.5|224538.5|224781.4|224631.4|224675.6|224525.6|412
1593751200000|2020-07-03 04:40:00|224689.7|224539.7|224775.9|224625.9|224796.8|224646.8|224668.8|224518.8|437
1593751500000|2020-07-03 04:45:00|224777.5|224627.5|224725.3|224575.3|224794.2|224644.2|224711.5|224561.5|389
1593751800000|2020-07-03 04:50:00|224729.2|224579.2|224675.9|224525.9|224730.1|224580.1|224661.2|224511.2|393
1593752100000|2020-07-03 04:55:00|224676.8|224526.8|224738.2|224588.2|224749.4|224599.4|224661.3|224511.3|463
1593752400000|2020-07-03 05:00:00|224749.6|224599.6|224748.7|224598.7|224758.4|224608.4|224720.8|224570.8|440
1593752700000|2020-07-03 05:05:00|224746.1|224596.1|224793.2|224643.2|224800|224650|224728.8|224578.8|412
1593753000000|2020-07-03 05:10:00|224793.4|224643.4|224778.4|224628.4|224816.1|224666.1|224748.4|224598.4|450
1593753300000|2020-07-03 05:15:00|224778.6|224628.6|224745|224595|224782.7|224632.7|224721.7|224571.7|400
1593753600000|2020-07-03 05:20:00|224741.6|224591.6|224761.9|224611.9|224806.4|224656.4|224732.7|224582.7|468
1593753900000|2020-07-03 05:25:00|224765.8|224615.8|224733.6|224583.6|224783.7|224633.7|224723.1|224573.1|362
1593754200000|2020-07-03 05:30:00|224733.8|224583.8|224644.6|224494.6|224753|224603|224635.5|224485.5|406
1593754500000|2020-07-03 05:35:00|224648.4|224498.4|224712.8|224562.8|224716.5|224566.5|224603.3|224453.3|440
1593754800000|2020-07-03 05:40:00|224711.5|224561.5|224577.2|224427.2|224717.7|224567.7|224572.1|224422.1|386
1593755100000|2020-07-03 05:45:00|224576.1|224426.1|224607|224457|224619.9|224469.9|224567.5|224417.5|347
1593755400000|2020-07-03 05:50:00|224604.3|224454.3|224497.1|224347.1|224604.3|224454.3|224470.4|224320.4|461
1593755700000|2020-07-03 05:55:00|224504.8|224354.8|224437.5|224287.5|224560.6|224410.6|224428.1|224278.1|490
1593756000000|2020-07-03 06:00:00|224443.7|224293.7|224466.4|224316.4|224499|224349|224426.2|224276.2|778
1593756300000|2020-07-03 06:05:00|224465.8|224315.8|224320.9|224170.9|224493.7|224343.7|224282.5|224132.5|665
1593756600000|2020-07-03 06:10:00|224323.8|224173.8|224263.6|224113.6|224353.7|224203.7|224263.6|224113.6|642
1593756900000|2020-07-03 06:15:00|224264.6|224114.6|224169.3|224019.3|224299.2|224149.2|224168.3|224018.3|663
1593757200000|2020-07-03 06:20:00|224172.4|224022.4|224184.7|224034.7|224263.6|224113.6|224146|223996|612
1593757500000|2020-07-03 06:25:00|224184.8|224034.8|224097.6|223947.6|224193.7|224043.7|224053.4|223903.4|653
1593757800000|2020-07-03 06:30:00|224095.7|223945.7|224190.2|224040.2|224213.5|224063.5|224014.3|223864.3|700
1593758100000|2020-07-03 06:35:00|224190.9|224040.9|224300.8|224150.8|224316.2|224166.2|224155.3|224005.3|626
1593758400000|2020-07-03 06:40:00|224301.8|224151.8|224333.9|224183.9|224389.5|224239.5|224275.6|224125.6|595
1593758700000|2020-07-03 06:45:00|224334.4|224184.4|224394.1|224244.1|224440.3|224290.3|224333.1|224183.1|507
1593759000000|2020-07-03 06:50:00|224393.9|224243.9|224415.3|224265.3|224485.8|224335.8|224393|224243|497
1593759300000|2020-07-03 06:55:00|224414.8|224264.8|224106.8|223956.8|224416.5|224266.5|224060.3|223910.3|572
1593759600000|2020-07-03 07:00:00|224104.7|223954.7|224256.3|224106.3|224260|224110|223945.9|223795.9|660
1593759900000|2020-07-03 07:05:00|224256.1|224106.1|224109|223959|224325.1|224175.1|224100.7|223950.7|721
1593760200000|2020-07-03 07:10:00|224111.7|223961.7|224039.8|223889.8|224112.4|223962.4|224016.8|223866.8|698
1593760500000|2020-07-03 07:15:00|224044.4|223894.4|223901.2|223751.2|224091.1|223941.1|223882.7|223732.7|730
1593760800000|2020-07-03 07:20:00|223894.3|223744.3|224128.4|223978.4|224220.6|224070.6|223893.9|223743.9|683
1593761100000|2020-07-03 07:25:00|224133|223983|224021.8|223871.8|224133|223983|223969.9|223819.9|762
1593761400000|2020-07-03 07:30:00|224021.6|223871.6|224189.3|224039.3|224328.7|224178.7|224021.6|223871.6|782
1593761700000|2020-07-03 07:35:00|224188.7|224038.7|224250.7|224100.7|224326.6|224176.6|224032|223882|829
1593762000000|2020-07-03 07:40:00|224250.4|224100.4|224178|224028|224276.2|224126.2|224173.2|224023.2|724
1593762300000|2020-07-03 07:45:00|224180.9|224030.9|224150.2|224000.2|224255.9|224105.9|224132.3|223982.3|817
1593762600000|2020-07-03 07:50:00|224146.5|223996.5|224299.8|224149.8|224358.4|224208.4|224143.4|223993.4|702
1593762900000|2020-07-03 07:55:00|224299.4|224149.4|224193.4|224043.4|224383.6|224233.6|224191.6|224041.6|695
1593763200000|2020-07-03 08:00:00|224190.9|224040.9|224182.3|224032.3|224323.9|224173.9|224176.7|224026.7|731
1593763500000|2020-07-03 08:05:00|224182.1|224032.1|224283.6|224133.6|224346.2|224196.2|224148.7|223998.7|777
1593763800000|2020-07-03 08:10:00|224282.9|224132.9|224314.3|224164.3|224429.2|224279.2|224281.3|224131.3|836
1593764100000|2020-07-03 08:15:00|224314.2|224164.2|224349.9|224199.9|224439.8|224289.8|224314.2|224164.2|767
1593764400000|2020-07-03 08:20:00|224348.1|224198.1|224465.5|224315.5|224511.6|224361.6|224327.8|224177.8|750
1593764700000|2020-07-03 08:25:00|224466.1|224316.1|224609|224459|224622|224472|224448|224298|570
1593765000000|2020-07-03 08:30:00|224611.8|224461.8|224489.2|224339.2|224660.5|224510.5|224474.4|224324.4|624
1593765300000|2020-07-03 08:35:00|224486.7|224336.7|224341.1|224191.1|224488.1|224338.1|224303.7|224153.7|626
1593765600000|2020-07-03 08:40:00|224341.3|224191.3|224488.9|224338.9|224505.4|224355.4|224340.1|224190.1|673
1593765900000|2020-07-03 08:45:00|224490.3|224340.3|224563.9|224413.9|224660|224510|224490.3|224340.3|577
1593766200000|2020-07-03 08:50:00|224566.6|224416.6|224544.1|224394.1|224607.5|224457.5|224491.2|224341.2|678
1593766500000|2020-07-03 08:55:00|224539.5|224389.5|224588|224438|224600.8|224450.8|224528.2|224378.2|539
1593766800000|2020-07-03 09:00:00|224588.2|224438.2|224645.6|224495.6|224655|224505|224588.2|224438.2|456
1593767100000|2020-07-03 09:05:00|224646.4|224496.4|224548.3|224398.3|224706.6|224556.6|224487|224337|624
1593767400000|2020-07-03 09:10:00|224548.7|224398.7|224734.3|224584.3|224768.8|224618.8|224545.6|224395.6|736
1593767700000|2020-07-03 09:15:00|224734.2|224584.2|224703|224553|224747.3|224597.3|224679.8|224529.8|719
1593768000000|2020-07-03 09:20:00|224701.3|224551.3|224748.4|224598.4|224818.7|224668.7|224698.5|224548.5|544
1593768300000|2020-07-03 09:25:00|224747.5|224597.5|224973.8|224823.8|224975.1|224825.1|224682.9|224532.9|702
1593768600000|2020-07-03 09:30:00|224975.8|224825.8|225018.1|224868.1|225027.5|224877.5|224875.8|224725.8|819
1593768900000|2020-07-03 09:35:00|225025|224875|225114.3|224964.3|225132.1|224982.1|224980.8|224830.8|606
1593769200000|2020-07-03 09:40:00|225114.5|224964.5|225360.1|225210.1|225403.9|225253.9|225060.1|224910.1|635
1593769500000|2020-07-03 09:45:00|225362.2|225212.2|225417.7|225267.7|225427.6|225277.6|225251.3|225101.3|658
1593769800000|2020-07-03 09:50:00|225419.9|225269.9|225441.9|225291.9|225463.5|225313.5|225378.5|225228.5|684
1593770100000|2020-07-03 09:55:00|225443.7|225293.7|225417.6|225267.6|225450.2|225300.2|225365|225215|682
1593770400000|2020-07-03 10:00:00|225417.5|225267.5|225467|225317|225513.7|225363.7|225401.3|225251.3|743
1593770700000|2020-07-03 10:05:00|225466.6|225316.6|225622.2|225472.2|225628.8|225478.8|225465|225315|725
1593771000000|2020-07-03 10:10:00|225624|225474|225800|225650|225810.4|225660.4|225620.4|225470.4|710
1593771300000|2020-07-03 10:15:00|225801.7|225651.7|225836.4|225686.4|225841.2|225691.2|225706.8|225556.8|760
1593771600000|2020-07-03 10:20:00|225836.2|225686.2|225680.8|225530.8|225843.3|225693.3|225674.1|225524.1|748
1593771900000|2020-07-03 10:25:00|225680.4|225530.4|225568.1|225418.1|225744.3|225594.3|225545|225395|749
1593772200000|2020-07-03 10:30:00|225563.1|225413.1|225370.3|225220.3|225593.7|225443.7|225369.1|225219.1|838
1593772500000|2020-07-03 10:35:00|225375.8|225225.8|225412.4|225262.4|225523.5|225373.5|225374.6|225224.6|754
1593772800000|2020-07-03 10:40:00|225411.7|225261.7|225754.7|225604.7|225757.5|225607.5|225404.8|225254.8|722
1593773100000|2020-07-03 10:45:00|225769.6|225619.6|225730.7|225580.7|225769.6|225619.6|225655.2|225505.2|713
1593773400000|2020-07-03 10:50:00|225735.4|225585.4|225734.9|225584.9|225762|225612|225700.3|225550.3|669
1593773700000|2020-07-03 10:55:00|225727.3|225577.3|225560.6|225410.6|225736.8|225586.8|225533.5|225383.5|630
1593774000000|2020-07-03 11:00:00|225562.4|225412.4|225446|225296|225628.9|225478.9|225340.4|225190.4|740
1593774300000|2020-07-03 11:05:00|225446.1|225296.1|225300.4|225150.4|225477.7|225327.7|225220.4|225070.4|723
1593774600000|2020-07-03 11:10:00|225299.6|225149.6|225247.7|225097.7|225300.6|225150.6|225197.5|225047.5|527
1593774900000|2020-07-03 11:15:00|225247.4|225097.4|225426.6|225276.6|225475.3|225325.3|225144.1|224994.1|727
1593775200000|2020-07-03 11:20:00|225427|225277|225445.2|225295.2|225452.5|225302.5|225343.3|225193.3|726
1593775500000|2020-07-03 11:25:00|225444.6|225294.6|225775.3|225625.3|225796.4|225646.4|225437.3|225287.3|691
1593775800000|2020-07-03 11:30:00|225774.5|225624.5|225620.1|225470.1|225775.3|225625.3|225502.3|225352.3|654
1593776100000|2020-07-03 11:35:00|225620.8|225470.8|225747.3|225597.3|225760.6|225610.6|225605|225455|662
1593776400000|2020-07-03 11:40:00|225748.7|225598.7|225644.1|225494.1|225813.3|225663.3|225642.9|225492.9|723
1593776700000|2020-07-03 11:45:00|225644.6|225494.6|225933.2|225783.2|225947.1|225797.1|225644.6|225494.6|697
1593777000000|2020-07-03 11:50:00|225933.3|225783.3|225898|225748|225957.2|225807.2|225889.7|225739.7|767
1593777300000|2020-07-03 11:55:00|225906.2|225756.2|225885|225735|225961.8|225811.8|225828|225678|806
1593777600000|2020-07-03 12:00:00|225883.9|225733.9|225943.1|225793.1|225970.4|225820.4|225860.3|225710.3|806
1593777900000|2020-07-03 12:05:00|225941.4|225791.4|225866.5|225716.5|226054.6|225904.6|225842.3|225692.3|781
1593778200000|2020-07-03 12:10:00|225868.5|225718.5|225520.5|225370.5|225868.5|225718.5|225478.8|225328.8|755
1593778500000|2020-07-03 12:15:00|225526.8|225376.8|225292.7|225142.7|225544.2|225394.2|225277.9|225127.9|807
1593778800000|2020-07-03 12:20:00|225286.5|225136.5|225353.4|225203.4|225389.6|225239.6|225237.2|225087.2|637
1593779100000|2020-07-03 12:25:00|225353.6|225203.6|225109.6|224959.6|225367.2|225217.2|225089.9|224939.9|745
1593779400000|2020-07-03 12:30:00|225110.4|224960.4|225027.9|224877.9|225233.7|225083.7|225025|224875|809
1593779700000|2020-07-03 12:35:00|225029.8|224879.8|225168.8|225018.8|225216.1|225066.1|224971|224821|823
1593780000000|2020-07-03 12:40:00|225168|225018|225193.2|225043.2|225313.6|225163.6|225092|224942|831
1593780300000|2020-07-03 12:45:00|225192.9|225042.9|225351.8|225201.8|225381.2|225231.2|225190.5|225040.5|745
1593780600000|2020-07-03 12:50:00|225348.8|225198.8|225128.8|224978.8|225353.4|225203.4|225083.9|224933.9|760
1593780900000|2020-07-03 12:55:00|225135.9|224985.9|225119.9|224969.9|225222.5|225072.5|225050.5|224900.5|728
1593781200000|2020-07-03 13:00:00|225120.9|224970.9|224892|224742|225242.4|225092.4|224877.5|224727.5|790
1593781500000|2020-07-03 13:05:00|224895.5|224745.5|224792.2|224642.2|224917.7|224767.7|224756.4|224606.4|719
1593781800000|2020-07-03 13:10:00|224789.9|224639.9|224583|224433|224800|224650|224497.3|224347.3|752
1593782100000|2020-07-03 13:15:00|224588.3|224438.3|224351.6|224201.6|224588.3|224438.3|224297.6|224147.6|782
1593782400000|2020-07-03 13:20:00|224350.7|224200.7|224447.9|224297.9|224478.1|224328.1|224350.7|224200.7|635
1593782700000|2020-07-03 13:25:00|224429.2|224279.2|224418|224268|224519.8|224369.8|224411.9|224261.9|614
1593783000000|2020-07-03 13:30:00|224408.5|224258.5|224582.7|224432.7|224628.3|224478.3|224367|224217|686
1593783300000|2020-07-03 13:35:00|224585.3|224435.3|224545.2|224395.2|224617.2|224467.2|224494.2|224344.2|709
1593783600000|2020-07-03 13:40:00|224543.7|224393.7|224411.6|224261.6|224555|224405|224377|224227|607
1593783900000|2020-07-03 13:45:00|224412.5|224262.5|224209|224059|224412.8|224262.8|224200.5|224050.5|622
1593784200000|2020-07-03 13:50:00|224206.5|224056.5|224292.7|224142.7|224335.4|224185.4|224182.8|224032.8|646
1593784500000|2020-07-03 13:55:00|224293.8|224143.8|224285.1|224135.1|224346.5|224196.5|224221.8|224071.8|633
1593784800000|2020-07-03 14:00:00|224280.2|224130.2|224035.8|223885.8|224350.1|224200.1|224005.1|223855.1|693
1593785100000|2020-07-03 14:05:00|224036|223886|224329.7|224179.7|224339.1|224189.1|223984.7|223834.7|735
1593785400000|2020-07-03 14:10:00|224327.8|224177.8|224284.7|224134.7|224343.2|224193.2|224174.7|224024.7|648
1593785700000|2020-07-03 14:15:00|224284.2|224134.2|224272.3|224122.3|224372.2|224222.2|224256.2|224106.2|675
1593786000000|2020-07-03 14:20:00|224273|224123|224130.3|223980.3|224344.6|224194.6|224105.6|223955.6|666
1593786300000|2020-07-03 14:25:00|224132.1|223982.1|224156.8|224006.8|224215.2|224065.2|224103.7|223953.7|784
1593786600000|2020-07-03 14:30:00|224157.4|224007.4|224487.5|224337.5|224490.3|224340.3|224157.4|224007.4|679
1593786900000|2020-07-03 14:35:00|224490.7|224340.7|224472.6|224322.6|224631|224481|224461|224311|812
1593787200000|2020-07-03 14:40:00|224472.1|224322.1|224262.2|224112.2|224472.2|224322.2|224206|224056|722
1593787500000|2020-07-03 14:45:00|224265|224115|224305|224155|224342.9|224192.9|224236.2|224086.2|668
1593787800000|2020-07-03 14:50:00|224305.2|224155.2|224298|224148|224382.1|224232.1|224218.9|224068.9|658
1593788100000|2020-07-03 14:55:00|224295.9|224145.9|224543.7|224393.7|224556.7|224406.7|224264.5|224114.5|852
1593788400000|2020-07-03 15:00:00|224539.8|224389.8|224410.3|224260.3|224593.1|224443.1|224404.6|224254.6|840
1593788700000|2020-07-03 15:05:00|224408.7|224258.7|224367|224217|224414|224264|224301.4|224151.4|806
1593789000000|2020-07-03 15:10:00|224366.5|224216.5|224289.7|224139.7|224368|224218|224212.9|224062.9|753
1593789300000|2020-07-03 15:15:00|224267.4|224117.4|224195.2|224045.2|224277.1|224127.1|224189.6|224039.6|741
1593789600000|2020-07-03 15:20:00|224195.8|224045.8|224368.6|224218.6|224368.6|224218.6|224189|224039|652
1593789900000|2020-07-03 15:25:00|224380.2|224230.2|224398.5|224248.5|224415.2|224265.2|224305.4|224155.4|701
1593790200000|2020-07-03 15:30:00|224399.9|224249.9|224259.8|224109.8|224415.3|224265.3|224173.3|224023.3|703
1593790500000|2020-07-03 15:35:00|224266.5|224116.5|224220.7|224070.7|224280.2|224130.2|224207.3|224057.3|637
1593790800000|2020-07-03 15:40:00|224220.6|224070.6|224183.7|224033.7|224231.6|224081.6|224146.7|223996.7|604
1593791100000|2020-07-03 15:45:00|224184|224034|224156.2|224006.2|224233|224083|224023.5|223873.5|662
1593791400000|2020-07-03 15:50:00|224156.4|224006.4|224184.4|224034.4|224239.5|224089.5|224153.6|224003.6|552
1593791700000|2020-07-03 15:55:00|224184.2|224034.2|224156.9|224006.9|224198.3|224048.3|223996.8|223846.8|596
1593792000000|2020-07-03 16:00:00|224140.7|223990.7|224249.8|224099.8|224261.7|224111.7|224126.9|223976.9|598
1593792300000|2020-07-03 16:05:00|224255.2|224105.2|224199.9|224049.9|224255.8|224105.8|224153|224003|568
1593792600000|2020-07-03 16:10:00|224202.2|224052.2|224266.5|224116.5|224289.2|224139.2|224190.7|224040.7|686
1593792900000|2020-07-03 16:15:00|224259|224109|224268.2|224118.2|224306.7|224156.7|224237.3|224087.3|563
1593793200000|2020-07-03 16:20:00|224268.4|224118.4|224271.9|224121.9|224294.6|224144.6|224228.3|224078.3|574
1593793500000|2020-07-03 16:25:00|224268.4|224118.4|224335|224185|224340.5|224190.5|224250|224100|607
1593793800000|2020-07-03 16:30:00|224336.1|224186.1|224354.7|224204.7|224390.8|224240.8|224316.1|224166.1|491
1593794100000|2020-07-03 16:35:00|224356.4|224206.4|224280.5|224130.5|224369.4|224219.4|224274.7|224124.7|516
1593794400000|2020-07-03 16:40:00|224266.8|224116.8|224279.2|224129.2|224300.4|224150.4|224187.8|224037.8|498
1593794700000|2020-07-03 16:45:00|224276.7|224126.7|224290.7|224140.7|224301.9|224151.9|224229.3|224079.3|558
1593795000000|2020-07-03 16:50:00|224291.5|224141.5|224268.5|224118.5|224344.1|224194.1|224254.1|224104.1|513
1593795300000|2020-07-03 16:55:00|224270.5|224120.5|224283|224133|224310.4|224160.4|224237|224087|556
1593795600000|2020-07-03 17:00:00|224273.1|224123.1|224238.7|224088.7|224306|224156|224232|224082|454
1593795900000|2020-07-03 17:05:00|224235.5|224085.5|224196.5|224046.5|224267.4|224117.4|224130.5|223928.3|640
1593796200000|2020-07-03 17:10:00|224196.1|224046.1|224205.1|224055.1|224220.8|224070.8|224169.5|224019.5|534
1593796500000|2020-07-03 17:15:00|224205.4|224055.4|224226.2|224076.2|224240.5|224090.5|224148.1|223998.1|535
1593796800000|2020-07-03 17:20:00|224227.1|224077.1|224239.3|224089.3|224243.8|224093.8|224208.8|224058.8|385
1593797100000|2020-07-03 17:25:00|224239.4|224089.4|224194.7|224044.7|224244|224094|224177|224027|400
1593797400000|2020-07-03 17:30:00|224187.5|224037.5|224190.5|224040.5|224210.3|224060.3|224166.5|224016.5|558
1593797700000|2020-07-03 17:35:00|224191|224041|224174.6|224024.6|224192.2|224042.2|224164|224014|612
1593798000000|2020-07-03 17:40:00|224175.7|224025.7|224156.7|224006.7|224198.1|224048.1|224125.2|223975.2|593
1593798300000|2020-07-03 17:45:00|224154|224004|224171.4|224021.4|224177|224027|224130|223980|392
1593798600000|2020-07-03 17:50:00|224171.9|224021.9|224148.3|223998.3|224172.8|224022.8|224104|223954|411
1593798900000|2020-07-03 17:55:00|224145.3|223995.3|224127.1|223977.1|224161.2|224011.2|224109.9|223959.9|650
1593799200000|2020-07-03 18:00:00|224143.6|223993.6|224103.1|223953.1|224147|223997|224094.9|223944.9|610
1593799500000|2020-07-03 18:05:00|224103.3|223953.3|224122.1|223972.1|224139.2|223989.2|224047|223897|547
1593799800000|2020-07-03 18:10:00|224121.7|223971.7|224121.4|223971.4|224173.6|224023.6|224106.5|223956.5|425
1593800100000|2020-07-03 18:15:00|224124.9|223974.9|224132.5|223982.5|224154.1|224004.1|223984.9|223834.9|512
1593800400000|2020-07-03 18:20:00|224133.4|223983.4|224132.6|223982.6|224141.5|223991.5|224116.6|223966.6|510
1593800700000|2020-07-03 18:25:00|224129.9|223979.9|224108.9|223850.9|224136.7|223979.9|224034.8|223804.1|480
1593801000000|2020-07-03 18:30:00|224109.9|223851.9|224099.2|223840.8|224160.4|223987.8|223982|223779.3|673
1593801300000|2020-07-03 18:35:00|224097.1|223839.3|224062.1|223912.1|224117.4|223943.1|224019.8|223824.4|729
1593801600000|2020-07-03 18:40:00|224056.4|223906.4|224046.3|223896.3|224084.8|223918.5|223970.6|223719.7|442
1593801900000|2020-07-03 18:45:00|224046.2|223896.2|224064.1|223914.1|224179.9|224029.9|224010.2|223860.2|715
1593802200000|2020-07-03 18:50:00|224065.4|223915.4|224029.5|223879.5|224071.6|223921.6|224006.1|223856.1|635
1593802500000|2020-07-03 18:55:00|224029.2|223879.2|223965.5|223815.5|224040|223890|223888.3|223738.3|526
1593802800000|2020-07-03 19:00:00|223957.7|223807.7|224015.2|223865.2|224017.7|223867.7|223955.8|223805.8|561
1593803100000|2020-07-03 19:05:00|224009.7|223859.7|223998|223848|224036.2|223886.2|223986.3|223836.3|482
1593803400000|2020-07-03 19:10:00|224007.2|223857.2|224002.8|223852.8|224014.5|223864.5|223985.9|223835.9|649
1593803700000|2020-07-03 19:15:00|223999.1|223849.1|224022.8|223872.8|224092.1|223900.2|223968.5|223762.7|689
1593804000000|2020-07-03 19:20:00|224024.6|223874.6|224019.4|223869.4|224102.5|223898.6|223999.7|223745|759
1593804300000|2020-07-03 19:25:00|224018|223868|224037.1|223887.1|224101|223919|224003.4|223751|650
1593804600000|2020-07-03 19:30:00|224036.8|223886.8|224084.4|223831.6|224116.4|223907.3|224016|223770.1|563
1593804900000|2020-07-03 19:35:00|224034|223884|224022.7|223872.7|224105.8|223889.4|224002.1|223760|436
1593805200000|2020-07-03 19:40:00|224021.8|223871.8|224096|223799.5|224131|223910.1|224001.4|223792.2|309
1593805500000|2020-07-03 19:45:00|224092.1|223804.4|224099.2|223848.7|224104.4|223943.5|224031|223798.7|525
1593805800000|2020-07-03 19:50:00|224098.7|223847.3|224095.3|223945.3|224116.5|223948.4|224040.3|223847.3|319
1593806100000|2020-07-03 19:55:00|224094.1|223944.1|224055.3|223905.3|224103.6|223945|224033.1|223849.3|560
1593806400000|2020-07-03 20:00:00|224059.4|223909.4|224054.9|223904.9|224095.3|223945.3|224039.5|223889.5|307
1593806700000|2020-07-03 20:05:00|224057.1|223907.1|224045.7|223895.7|224074.9|223924.9|224024.7|223874.7|442
1593807000000|2020-07-03 20:10:00|224034.9|223884.9|224048.3|223898.3|224188|223943.3|224034|223816.9|543
1593807300000|2020-07-03 20:15:00|224033.6|223883.6|224072|223922|224176|223929.5|224030.8|223810.5|342
1593807600000|2020-07-03 20:20:00|224068.3|223918.3|224010.9|223860.9|224158.7|223936|223980.3|223797.8|500
1593807900000|2020-07-03 20:25:00|224010.3|223860.3|224022.3|223872.3|224135.9|223880.5|223987.5|223797.7|405
1593808200000|2020-07-03 20:30:00|224017.4|223867.4|224007.6|223857.6|224031.7|223881.7|223995.9|223845.9|238
1593808500000|2020-07-03 20:35:00|224005.9|223855.9|224146.5|223797.5|224169.5|223917|223967.3|223749.4|397
1593808800000|2020-07-03 20:40:00|224160.4|223811.4|223970.8|223820.8|224170.4|223925.6|223912.5|223706|257
1593809100000|2020-07-03 20:45:00|223970.6|223820.6|223967.6|223817.6|224017.1|223867.1|223942.5|223792.5|161
1593809400000|2020-07-03 20:50:00|223966.2|223816.2|223986.2|223836.2|224065|223852|223932.3|223716|168
1593809700000|2020-07-03 20:55:00|223984.7|223834.7|224097.7|223748.7|224097.7|223845|223958.7|223609.7|93
1593979200000|2020-07-05 20:00:00|224186.3|223792.3|224186.3|223792.3|224252.1|223858.1|224186.3|223792.3|8
1593979500000|2020-07-05 20:05:00|224325|223931|224208.8|223814.8|224400|224055.7|224186.3|223792.3|19
1593979800000|2020-07-05 20:10:00|224186.3|223792.3|224186.3|223792.3|224252|223858|224186.3|223792.3|7
1593980100000|2020-07-05 20:15:00|224150|223960|224150|223960|224150|223960|224150|223960|1
1593980400000|2020-07-05 20:20:00|224186.3|223792.3|224186.3|223792.3|224186.3|223792.3|224186.3|223792.3|1
1593980700000|2020-07-05 20:25:00|224252|223858|224186.3|223792.3|224252.5|223858.5|224186.3|223792.3|6
1593981300000|2020-07-05 20:35:00|224252.5|223858.5|224186.3|223792.3|224252.5|223858.5|224186.3|223792.3|7
1593981600000|2020-07-05 20:40:00|224223|223883|224186.3|223792.3|224223|223883|224186.3|223792.3|2
1593981900000|2020-07-05 20:45:00|224252|223858|224252|223858|224252.5|223858.5|224252|223858|7
1593982200000|2020-07-05 20:50:00|224252.5|223858.5|224252|223858|224252.5|223858.5|224186.3|223792.3|4
1593982500000|2020-07-05 20:55:00|224186.3|223792.3|224186.3|223792.3|224252|223858|224186.3|223792.3|3
1593982800000|2020-07-05 21:00:00|224243.3|224053.3|224260.3|224070.3|224353.4|224110|224243.3|223906|27
1593983400000|2020-07-05 21:10:00|224280|224090|224260.3|224070.3|224300|224110|224260.3|224070.3|7
1593984000000|2020-07-05 21:20:00|224352|223958|224267.1|224077.1|224352|224091.3|224260.3|223958|19
1593984300000|2020-07-05 21:25:00|224274.9|224084.9|224281.3|224091.3|224399.1|224091.3|224260.3|224005.1|35
1593984600000|2020-07-05 21:30:00|224276.2|224086.2|224274.7|224084.7|224452.6|224133.4|224260.3|223964|74
1593984900000|2020-07-05 21:35:00|224260.5|224070.5|224275|224085|224424.7|224135.8|224260.5|224070.5|37
1593985200000|2020-07-05 21:40:00|224272.3|224082.3|224274.6|224084.6|224300.4|224110.4|224262.9|224072.9|67
1593985500000|2020-07-05 21:45:00|224270.1|224080.1|224266.3|224076.3|224294.7|224104.7|224213.2|224023.2|110
1593985800000|2020-07-05 21:50:00|224202.8|224012.8|224254.8|224064.8|224316.1|224126.1|224202.8|224012.8|107
1593986100000|2020-07-05 21:55:00|224243.2|224053.2|224263.6|224073.6|224352.5|224110.3|224239|224011.8|80
1593986400000|2020-07-05 22:00:00|224326.1|223986.6|224077.1|223887.1|224326.1|224100.7|223954|223708.6|489
1593986700000|2020-07-05 22:05:00|224074.3|223884.3|224006.9|223816.9|224103.5|223893.4|223968.1|223588|347
1593987000000|2020-07-05 22:10:00|224009.5|223819.5|224060.7|223870.7|224108.5|223918.5|223998|223808|214
1593987300000|2020-07-05 22:15:00|224061.9|223871.9|224037.1|223847.1|224067.7|223877.7|223991.5|223801.5|302
1593987600000|2020-07-05 22:20:00|224037|223847|223996.5|223806.5|224043.6|223853.6|223996|223806|424
1593987900000|2020-07-05 22:25:00|223998.5|223808.5|224031.2|223841.2|224062.5|223872.5|223994.5|223804.5|740
1593988200000|2020-07-05 22:30:00|224025.8|223835.8|223990.1|223800.1|224026|223836|223962|223772|669
1593988500000|2020-07-05 22:35:00|223990.4|223800.4|223951.8|223761.8|223991.7|223801.7|223924.4|223734.4|590
1593988800000|2020-07-05 22:40:00|223952.6|223762.6|223976.2|223786.2|223998|223808|223947.2|223757.2|675
1593989100000|2020-07-05 22:45:00|223975.8|223785.8|223974.8|223784.8|223996.2|223806.2|223921|223731|629
1593989400000|2020-07-05 22:50:00|223974.7|223784.7|223982.8|223792.8|223999.5|223809.5|223922.4|223732.4|706
1593989700000|2020-07-05 22:55:00|223980.5|223790.5|223949|223799|223990|223836.7|223937.4|223760.2|617
1593990000000|2020-07-05 23:00:00|223950.3|223800.3|223946.5|223796.5|223964.7|223814.7|223899.3|223749.3|350
1593990300000|2020-07-05 23:05:00|223945.6|223795.6|223953.2|223803.2|223962.5|223812.5|223921.9|223771.9|253
1593990600000|2020-07-05 23:10:00|223952.5|223802.5|224017.2|223867.2|224033.9|223883.9|223922.5|223772.5|403
1593990900000|2020-07-05 23:15:00|224017.7|223867.7|224072.8|223922.8|224093.7|223943.7|224017.7|223867.7|377
1593991200000|2020-07-05 23:20:00|224072.4|223922.4|224055.4|223905.4|224085|223935|224040.6|223890.6|399
1593991500000|2020-07-05 23:25:00|224044.5|223894.5|224007.9|223857.9|224088.7|223938.7|224000.4|223850.4|449
1593991800000|2020-07-05 23:30:00|223988.2|223838.2|224001.1|223851.1|224018|223868|223973.3|223823.3|348
1593992100000|2020-07-05 23:35:00|224004.9|223854.9|224004.9|223854.9|224052.1|223902.1|224003.6|223853.6|388
1593992400000|2020-07-05 23:40:00|224004.7|223854.7|224001.3|223851.3|224019.7|223869.7|223993.1|223843.1|306
1593992700000|2020-07-05 23:45:00|224005.5|223855.5|223981.5|223831.5|224019.7|223869.7|223970.4|223820.4|392
1593993000000|2020-07-05 23:50:00|223980.7|223830.7|223891.6|223741.6|223980.7|223830.7|223880.3|223730.3|399
1593993300000|2020-07-05 23:55:00|223886.3|223736.3|223975.1|223825.1|224022.7|223872.7|223850.6|223700.6|437
1593993600000|2020-07-06 00:00:00|223970.9|223820.9|223909.5|223759.5|223989.8|223839.8|223859.5|223709.5|599
1593993900000|2020-07-06 00:05:00|223908.8|223758.8|223762.3|223612.3|223923.6|223773.6|223679.5|223529.5|536
1593994200000|2020-07-06 00:10:00|223759.2|223609.2|223746.8|223596.8|223767.5|223617.5|223621.4|223471.4|435
1593994500000|2020-07-06 00:15:00|223745.4|223595.4|223774.2|223624.2|223824|223674|223701.1|223551.1|470
1593994800000|2020-07-06 00:20:00|223773.7|223623.7|223838.8|223688.8|223838.8|223688.8|223715.6|223565.6|372
1593995100000|2020-07-06 00:25:00|223839.5|223689.5|223913.4|223763.4|223914|223764|223822|223672|400
1593995400000|2020-07-06 00:30:00|223913.9|223763.9|223883.8|223733.8|223970.6|223820.6|223866.3|223716.3|450
1593995700000|2020-07-06 00:35:00|223885.3|223735.3|223812.7|223662.7|223889|223739|223735.2|223585.2|540
1593996000000|2020-07-06 00:40:00|223812.4|223662.4|223811.7|223661.7|223826.3|223676.3|223757.6|223607.6|592
1593996300000|2020-07-06 00:45:00|223814|223664|223840.7|223690.7|223848|223698|223747.7|223597.7|576
1593996600000|2020-07-06 00:50:00|223844.3|223694.3|223816.3|223666.3|223979.7|223829.7|223784.4|223634.4|596
1593996900000|2020-07-06 00:55:00|223824.6|223674.6|223678.5|223528.5|223917.4|223767.4|223666.8|223516.8|525
1593997200000|2020-07-06 01:00:00|223677.4|223527.4|223650.6|223500.6|223721.9|223571.9|223520.5|223370.5|679
1593997500000|2020-07-06 01:05:00|223650.4|223500.4|223674.6|223524.6|223692.6|223542.6|223610.2|223460.2|548
1593997800000|2020-07-06 01:10:00|223675|223525|223665.8|223515.8|223703.1|223553.1|223621.5|223471.5|477
1593998100000|2020-07-06 01:15:00|223655.8|223505.8|223703.2|223553.2|223718.1|223568.1|223623.2|223473.2|595
1593998400000|2020-07-06 01:20:00|223702.7|223552.7|223676.1|223526.1|223723.7|223573.7|223653.9|223503.9|441
1593998700000|2020-07-06 01:25:00|223675.1|223525.1|223552.3|223402.3|223728.6|223578.6|223544.7|223394.7|464
1593999000000|2020-07-06 01:30:00|223550.9|223400.9|223542.9|223392.9|223580.9|223430.9|223459.4|223309.4|656
1593999300000|2020-07-06 01:35:00|223541.4|223391.4|223354.4|223204.4|223560.9|223410.9|223350.6|223200.6|592
1593999600000|2020-07-06 01:40:00|223353.2|223203.2|223317.7|223167.7|223410.1|223260.1|223285.2|223135.2|584
1593999900000|2020-07-06 01:45:00|223315.7|223165.7|223293.5|223143.5|223330.3|223180.3|223287.2|223137.2|530
1594000200000|2020-07-06 01:50:00|223294.1|223144.1|223320.1|223170.1|223374|223224|223287.5|223137.5|526
1594000500000|2020-07-06 01:55:00|223317.9|223167.9|223419.7|223269.7|223430|223280|223308.9|223158.9|412
1594000800000|2020-07-06 02:00:00|223424.6|223274.6|223312.1|223162.1|223455.8|223305.8|223294.1|223144.1|576
1594001100000|2020-07-06 02:05:00|223311.6|223161.6|223353.2|223203.2|223365.4|223215.4|223267.2|223117.2|458
1594001400000|2020-07-06 02:10:00|223349.4|223199.4|223345.4|223195.4|223369.5|223219.5|223281|223131|499
1594001700000|2020-07-06 02:15:00|223339.5|223189.5|223287.5|223137.5|223353.7|223203.7|223247.6|223097.6|501
1594002000000|2020-07-06 02:20:00|223288.5|223138.5|223394.4|223244.4|223408.9|223258.9|223269.5|223119.5|424
1594002300000|2020-07-06 02:25:00|223395.6|223245.6|223403.9|223253.9|223437.2|223287.2|223337.7|223187.7|356
1594002600000|2020-07-06 02:30:00|223388.9|223238.9|223375|223225|223552.4|223402.4|223374.6|223224.6|419
1594002900000|2020-07-06 02:35:00|223373.9|223223.9|223336.8|223186.8|223408.2|223258.2|223314.2|223164.2|304
1594003200000|2020-07-06 02:40:00|223329.1|223179.1|223254.5|223104.5|223406.5|223256.5|223232.1|223082.1|359
1594003500000|2020-07-06 02:45:00|223256.1|223106.1|223328|223178|223346.8|223196.8|223216.1|223066.1|294
1594003800000|2020-07-06 02:50:00|223332.6|223182.6|223334|223184|223361.8|223211.8|223300.5|223150.5|228
1594004100000|2020-07-06 02:55:00|223336.9|223186.9|223235.4|223085.4|223353.3|223203.3|223217.3|223067.3|333
1594004400000|2020-07-06 03:00:00|223235.2|223085.2|223180.8|223030.8|223246.5|223096.5|223104|222954|412
1594004700000|2020-07-06 03:05:00|223189|223039|223288.5|223138.5|223331.8|223181.8|223172.3|223022.3|371
1594005000000|2020-07-06 03:10:00|223285|223135|223242.8|223092.8|223322.7|223140.1|223190|223040|321
1594005300000|2020-07-06 03:15:00|223242.3|223092.3|223192.6|223042.6|223242.3|223092.3|223128.9|222978.9|279
1594005600000|2020-07-06 03:20:00|223196.6|223046.6|223250.6|223100.6|223269.4|223114.4|223112.1|222962.1|359
1594005900000|2020-07-06 03:25:00|223249.2|223099.2|223280.2|223130.2|223303.9|223153.9|223221.4|223071.4|349
1594006200000|2020-07-06 03:30:00|223274.6|223124.6|223142.3|222992.3|223284.1|223134.1|223098.8|222948.8|402
1594006500000|2020-07-06 03:35:00|223147.9|222997.9|223150.7|223000.7|223205.8|223055.8|223102.9|222952.9|416
1594006800000|2020-07-06 03:40:00|223149.4|222999.4|223174.2|223024.2|223200.3|223050.3|223091.5|222941.5|390
1594007100000|2020-07-06 03:45:00|223175.7|223025.7|223111.1|222961.1|223203.9|223053.9|223082.6|222932.6|406
1594007400000|2020-07-06 03:50:00|223108.1|222958.1|223001.1|222851.1|223132.8|222982.8|222959.4|222809.4|506
1594007700000|2020-07-06 03:55:00|222998.3|222848.3|223020.5|222870.5|223077.6|222927.6|222973.2|222823.2|482
1594008000000|2020-07-06 04:00:00|223018.9|222868.9|222953.4|222803.4|223018.9|222868.9|222934.6|222784.6|377
1594008300000|2020-07-06 04:05:00|222951.3|222801.3|222917|222767|223011.8|222861.8|222871.7|222721.7|387
1594008600000|2020-07-06 04:10:00|222906.5|222756.5|222940.1|222790.1|222954.9|222804.9|222867.6|222717.6|396
1594008900000|2020-07-06 04:15:00|222939.2|222789.2|222907.4|222757.4|222954|222804|222901.6|222751.6|340
1594009200000|2020-07-06 04:20:00|222907.6|222757.6|222907.4|222757.4|222931.8|222781.8|222899.4|222749.4|328
1594009500000|2020-07-06 04:25:00|222914.9|222764.9|222963|222813|223027.8|222877.8|222914.9|222764.9|357
1594009800000|2020-07-06 04:30:00|222961.6|222811.6|222886.8|222736.8|222966.3|222816.3|222836.3|222686.3|428
1594010100000|2020-07-06 04:35:00|222887.3|222737.3|223005.1|222855.1|223013.3|222863.3|222845.4|222695.4|446
1594010400000|2020-07-06 04:40:00|223006|222856|222990.6|222840.6|223015.2|222865.2|222920.8|222770.8|637
1594010700000|2020-07-06 04:45:00|222979.5|222829.5|222883.9|222733.9|223040.1|222890.1|222873.7|222723.7|367
1594011000000|2020-07-06 04:50:00|222885.2|222735.2|222958.7|222808.7|222996.9|222846.9|222873.9|222723.9|321
1594011300000|2020-07-06 04:55:00|222950.3|222800.3|222840.3|222690.3|222989.2|222839.2|222805|222655|370
1594011600000|2020-07-06 05:00:00|222830.6|222680.6|222784.3|222634.3|222917.4|222767.4|222711.5|222561.5|442
1594011900000|2020-07-06 05:05:00|222783.2|222633.2|222895.2|222745.2|222901.8|222751.8|222776.4|222626.4|355
1594012200000|2020-07-06 05:10:00|222891.4|222741.4|222793.5|222643.5|222945|222795|222788.3|222638.3|408
1594012500000|2020-07-06 05:15:00|222793.4|222643.4|222793.2|222643.2|222903.8|222753.8|222781.5|222631.5|399
1594012800000|2020-07-06 05:20:00|222793.3|222643.3|222793.5|222643.5|222845|222695|222741.8|222591.8|479
1594013100000|2020-07-06 05:25:00|222794.3|222644.3|222779.1|222629.1|222860|222710|222738.4|222588.4|408
1594013400000|2020-07-06 05:30:00|222785.7|222635.7|222702.9|222552.9|222787.8|222637.8|222649.1|222499.1|420
1594013700000|2020-07-06 05:35:00|222702.3|222552.3|222773|222623|222801.5|222651.5|222687.5|222537.5|458
1594014000000|2020-07-06 05:40:00|222769.4|222619.4|222667|222517|222851|222701|222661.9|222511.9|475
1594014300000|2020-07-06 05:45:00|222667.9|222517.9|222645.9|222495.9|222711.7|222561.7|222635.2|222485.2|389
1594014600000|2020-07-06 05:50:00|222645.3|222495.3|222533|222383|222649.8|222499.8|222500.2|222350.2|433
1594014900000|2020-07-06 05:55:00|222548.6|222398.6|222383.8|222233.8|222566.6|222416.6|222357.5|222207.5|500
1594015200000|2020-07-06 06:00:00|222379.9|222229.9|222228|222078|222396|222246|222145.1|221995.1|707
1594015500000|2020-07-06 06:05:00|222228.1|222078.1|222468.5|222318.5|222521|222371|222225.8|222075.8|748
1594015800000|2020-07-06 06:10:00|222468.9|222318.9|222206.6|222056.6|222470.9|222320.9|222201.4|222051.4|642
1594016100000|2020-07-06 06:15:00|222207.2|222057.2|222344.7|222194.7|222353|222203|222198.9|222048.9|629
1594016400000|2020-07-06 06:20:00|222344.6|222194.6|222362.5|222212.5|222394.5|222244.5|222225.5|222075.5|586
1594016700000|2020-07-06 06:25:00|222360.4|222210.4|222384.4|222234.4|222492.6|222342.6|222343.8|222193.8|633
1594017000000|2020-07-06 06:30:00|222407.6|222257.6|222447.4|222297.4|222496|222346|222321.3|222171.3|669
1594017300000|2020-07-06 06:35:00|222447.1|222297.1|222183.8|222033.8|222447.1|222297.1|222178.3|222028.3|531
1594017600000|2020-07-06 06:40:00|222183.1|222033.1|222115|221965|222186.3|222036.3|222115|221965|661
1594017900000|2020-07-06 06:45:00|222117.3|221967.3|222054.6|221904.6|222147.8|221997.8|222003.7|221853.7|823
1594018200000|2020-07-06 06:50:00|222053.5|221903.5|222044|221894|222203.4|222053.4|221990|221840|676
1594018500000|2020-07-06 06:55:00|222058.1|221908.1|222313.4|222163.4|222335.4|222185.4|222053.5|221903.5|772
1594018800000|2020-07-06 07:00:00|222315.3|222165.3|221985.9|221835.9|222315.3|222165.3|221980|221830|873
1594019100000|2020-07-06 07:05:00|221986.5|221836.5|222074.2|221924.2|222124.5|221974.5|221883.1|221733.1|938
1594019400000|2020-07-06 07:10:00|222064.8|221914.8|221915|221765|222101.1|221951.1|221902.3|221752.3|877
1594019700000|2020-07-06 07:15:00|221918.6|221768.6|221865.3|221715.3|221938.1|221788.1|221773.7|221623.7|909
1594020000000|2020-07-06 07:20:00|221867|221717|222238.8|222088.8|222253.7|222103.7|221763|221613|1032
1594020300000|2020-07-06 07:25:00|222237.9|222087.9|222107|221957|222241.9|222091.9|222083|221933|1052
1594020600000|2020-07-06 07:30:00|222108.4|221958.4|222041.3|221891.3|222195|222045|222008.9|221858.9|974
1594020900000|2020-07-06 07:35:00|222035.6|221885.6|221731.2|221581.2|222041.9|221891.9|221685.3|221535.3|954
1594021200000|2020-07-06 07:40:00|221730.3|221580.3|221676.9|221526.9|221773.4|221623.4|221621.4|221471.4|864
1594021500000|2020-07-06 07:45:00|221676.3|221526.3|221982.8|221832.8|222022|221872|221659.8|221509.8|979
1594021800000|2020-07-06 07:50:00|221983.5|221833.5|221971.1|221821.1|222023.1|221873.1|221908.8|221758.8|952
1594022100000|2020-07-06 07:55:00|221967.9|221817.9|222028.7|221878.7|222147.9|221997.9|221920.2|221770.2|1029
1594022400000|2020-07-06 08:00:00|222027.4|221877.4|222204.6|222054.6|222305.1|222155.1|222024.4|221874.4|1040
1594022700000|2020-07-06 08:05:00|222203.2|222053.2|222666.7|222516.7|222700.6|222550.6|222069.9|221919.9|980
1594023000000|2020-07-06 08:10:00|222667.8|222517.8|222613.3|222463.3|222690.4|222540.4|222494.8|222344.8|884
1594023300000|2020-07-06 08:15:00|222610.8|222460.8|222611.1|222461.1|222776.4|222626.4|222589.1|222439.1|762
1594023600000|2020-07-06 08:20:00|222610.5|222460.5|222593.6|222443.6|222618.8|222468.8|222429.2|222279.2|705
1594023900000|2020-07-06 08:25:00|222592.2|222442.2|222555.5|222405.5|222632.8|222482.8|222382.5|222232.5|732
1594024200000|2020-07-06 08:30:00|222554.1|222404.1|222534.3|222384.3|222571.2|222421.2|222465.6|222315.6|670
1594024500000|2020-07-06 08:35:00|222534.7|222384.7|222770.1|222620.1|222829.4|222679.4|222525.4|222375.4|798
1594024800000|2020-07-06 08:40:00|222767.6|222617.6|222694|222544|222879.5|222729.5|222631|222481|680
1594025100000|2020-07-06 08:45:00|222697.4|222547.4|222690.4|222540.4|222701.4|222551.4|222619.8|222469.8|681
1594025400000|2020-07-06 08:50:00|222688.4|222538.4|223006.5|222856.5|223037|222887|222683.1|222533.1|769
1594025700000|2020-07-06 08:55:00|223006.7|222856.7|222985|222835|223034.5|222884.5|222944.2|222794.2|750
1594026000000|2020-07-06 09:00:00|222975.6|222825.6|222937.8|222787.8|222998.2|222848.2|222896.2|222746.2|751
1594026300000|2020-07-06 09:05:00|222940.3|222790.3|222975.3|222825.3|223092.3|222942.3|222934.4|222784.4|750
1594026600000|2020-07-06 09:10:00|222978.4|222828.4|222977.1|222827.1|223081.7|222931.7|222879.9|222729.9|734
1594026900000|2020-07-06 09:15:00|222978.2|222828.2|222669.6|222519.6|222981.2|222831.2|222646.7|222496.7|732
1594027200000|2020-07-06 09:20:00|222669.1|222519.1|222638.8|222488.8|222754.1|222604.1|222571.7|222421.7|770
1594027500000|2020-07-06 09:25:00|222639.9|222489.9|222728.2|222578.2|222830.8|222680.8|222469.9|222319.9|700
1594027800000|2020-07-06 09:30:00|222726.3|222576.3|222661.6|222511.6|222823.7|222673.7|222659.3|222509.3|810
1594028100000|2020-07-06 09:35:00|222665.5|222515.5|222808.4|222658.4|222846.4|222696.4|222619.7|222469.7|848
1594028400000|2020-07-06 09:40:00|222810.4|222660.4|222829.8|222679.8|222882|222732|222766.8|222616.8|763
1594028700000|2020-07-06 09:45:00|222829.3|222679.3|222701.4|222551.4|222867.4|222717.4|222701.4|222551.4|765
1594029000000|2020-07-06 09:50:00|222701.7|222551.7|222647.2|222497.2|222726.7|222576.7|222615.8|222465.8|711
1594029300000|2020-07-06 09:55:00|222647.1|222497.1|222693.4|222543.4|222708.3|222558.3|222579.2|222429.2|719
1594029600000|2020-07-06 10:00:00|222692.7|222542.7|222385|222235|222692.7|222542.7|222332.2|222182.2|880
1594029900000|2020-07-06 10:05:00|222387.1|222237.1|222523.4|222373.4|222537.7|222387.7|222382.4|222232.4|870
1594030200000|2020-07-06 10:10:00|222523.6|222373.6|222237.4|222087.4|222531.6|222381.6|222229.7|222079.7|822
1594030500000|2020-07-06 10:15:00|222238.5|222088.5|222318.3|222168.3|222378.8|222228.8|222210.4|222060.4|767
1594030800000|2020-07-06 10:20:00|222319.4|222169.4|222293.2|222143.2|222468.3|222318.3|222287.2|222137.2|821
1594031100000|2020-07-06 10:25:00|222293.1|222143.1|222525.2|222375.2|222555.1|222405.1|222285.9|222135.9|817
1594031400000|2020-07-06 10:30:00|222524.9|222374.9|222609.2|222459.2|222672|222522|222422.8|222272.8|781
1594031700000|2020-07-06 10:35:00|222608.4|222458.4|222733.3|222583.3|222734.1|222584.1|222596.3|222446.3|715
1594032000000|2020-07-06 10:40:00|222732.6|222582.6|222707.3|222557.3|222824.6|222674.6|222685.2|222535.2|626
1594032300000|2020-07-06 10:45:00|222709.4|222559.4|222919.9|222769.9|222938.8|222788.8|222701.6|222551.6|642
1594032600000|2020-07-06 10:50:00|222917.8|222767.8|222960.8|222810.8|223040.8|222890.8|222917.2|222767.2|771
1594032900000|2020-07-06 10:55:00|222962.1|222812.1|223048.7|222898.7|223103.4|222953.4|222958.5|222808.5|731
1594033200000|2020-07-06 11:00:00|223062.3|222912.3|222768.3|222618.3|223106.3|222956.3|222764.1|222614.1|776
1594033500000|2020-07-06 11:05:00|222767.8|222617.8|222679.9|222529.9|222845.4|222695.4|222668|222518|794
1594033800000|2020-07-06 11:10:00|222683.2|222533.2|222635.8|222485.8|222737|222587|222609.1|222459.1|833
1594034100000|2020-07-06 11:15:00|222638.5|222488.5|222500|222350|222677.7|222527.7|222453.6|222303.6|880
1594034400000|2020-07-06 11:20:00|222502.5|222352.5|222565.4|222415.4|222652.7|222502.7|222455.5|222305.5|751
1594034700000|2020-07-06 11:25:00|222565.6|222415.6|222637.9|222487.9|222728|222578|222565.6|222415.6|823
1594035000000|2020-07-06 11:30:00|222637.7|222487.7|222804.6|222654.6|222809.4|222659.4|222637.7|222487.7|704
1594035300000|2020-07-06 11:35:00|222804.2|222654.2|222685.5|222535.5|222831.8|222681.8|222672.2|222522.2|793
1594035600000|2020-07-06 11:40:00|222687.4|222537.4|222898.4|222748.4|222910.3|222760.3|222682.6|222532.6|783
1594035900000|2020-07-06 11:45:00|222897.6|222747.6|222770.5|222620.5|222916.4|222766.4|222688.7|222538.7|753
1594036200000|2020-07-06 11:50:00|222769.1|222619.1|222594.6|222444.6|222778.7|222628.7|222518.1|222368.1|677
1594036500000|2020-07-06 11:55:00|222595|222445|222320.3|222170.3|222629.4|222479.4|222271.2|222121.2|740
1594036800000|2020-07-06 12:00:00|222316.3|222166.3|222055.6|221905.6|222332.4|222182.4|221980.5|221830.5|851
1594037100000|2020-07-06 12:05:00|222057.1|221907.1|221951.4|221801.4|222244.4|222094.4|221950.2|221800.2|800
1594037400000|2020-07-06 12:10:00|221951.8|221801.8|221876.5|221726.5|221956.5|221806.5|221871.1|221721.1|707
1594037700000|2020-07-06 12:15:00|221877.7|221727.7|221749.5|221599.5|221959.6|221809.6|221740.3|221590.3|702
1594038000000|2020-07-06 12:20:00|221748.8|221598.8|221928.4|221778.4|221966|221816|221737.9|221587.9|783
1594038300000|2020-07-06 12:25:00|221927.9|221777.9|221995.3|221845.3|222042.3|221892.3|221834.9|221684.9|865
1594038600000|2020-07-06 12:30:00|221993.6|221843.6|222156.3|222006.3|222237.9|222087.9|221951.3|221801.3|741
1594038900000|2020-07-06 12:35:00|222154.1|222004.1|221887.3|221737.3|222177.6|222027.6|221853.9|221703.9|753
1594039200000|2020-07-06 12:40:00|221888|221738|222303.2|222153.2|222381|222231|221879.7|221729.7|799
1594039500000|2020-07-06 12:45:00|222303.8|222153.8|222131|221981|222352.3|222202.3|222119.7|221969.7|752
1594039800000|2020-07-06 12:50:00|222131.1|221981.1|222037.5|221887.5|222157.3|222007.3|221966.2|221816.2|676
1594040100000|2020-07-06 12:55:00|222039.1|221889.1|222015.4|221865.4|222135.8|221985.8|221922.8|221772.8|658
1594040400000|2020-07-06 13:00:00|222009.3|221859.3|221989.7|221839.7|222084.5|221934.5|221923.6|221773.6|708
1594040700000|2020-07-06 13:05:00|221988.6|221838.6|222100.1|221950.1|222101.1|221951.1|221951.6|221801.6|722
1594041000000|2020-07-06 13:10:00|222100.5|221950.5|222234.6|222084.6|222235.9|222085.9|221959.1|221809.1|710
1594041300000|2020-07-06 13:15:00|222234.9|222084.9|222079.7|221929.7|222244.9|222094.9|221970.9|221820.9|693
1594041600000|2020-07-06 13:20:00|222080.2|221930.2|222183.1|222033.1|222307.2|222157.2|222022.6|221872.6|779
1594041900000|2020-07-06 13:25:00|222142.8|221992.8|222148.8|221998.8|222190.3|222040.3|222093.1|221943.1|732
1594042200000|2020-07-06 13:30:00|222147.5|221997.5|222100.3|221950.3|222263.5|222113.5|222062.5|221912.5|1012
1594042500000|2020-07-06 13:35:00|222102.8|221952.8|222488.2|222338.2|222544.4|222394.4|222102.8|221952.8|965
1594042800000|2020-07-06 13:40:00|222487.4|222337.4|221938.5|221788.5|222505.7|222355.7|221938.5|221788.5|950
1594043100000|2020-07-06 13:45:00|221939.1|221789.1|222104.4|221954.4|222118.1|221968.1|221887.4|221737.4|958
1594043400000|2020-07-06 13:50:00|222107.5|221957.5|222329.1|222179.1|222338|222188|222089|221939|896
1594043700000|2020-07-06 13:55:00|222325.6|222175.6|222370.4|222220.4|222456.2|222306.2|222216.2|222066.2|898
1594044000000|2020-07-06 14:00:00|222364.6|222214.6|222472|222322|222490.5|222340.5|222232.9|222082.9|1000
1594044300000|2020-07-06 14:05:00|222471.2|222321.2|222644|222494|222854.3|222704.3|222466.6|222316.6|1044
1594044600000|2020-07-06 14:10:00|222650.6|222500.6|222465.4|222315.4|222650.6|222500.6|222460.8|222310.8|1035
1594044900000|2020-07-06 14:15:00|222466.9|222316.9|222609.7|222459.7|222744.7|222594.7|222462.8|222312.8|962
1594045200000|2020-07-06 14:20:00|222612.2|222462.2|222718|222568|222777.6|222627.6|222579.7|222429.7|907
1594045500000|2020-07-06 14:25:00|222718.4|222568.4|222815.4|222665.4|222886.4|222736.4|222706.4|222556.4|933
1594045800000|2020-07-06 14:30:00|222822.2|222672.2|222831.1|222681.1|222875.8|222725.8|222778.3|222628.3|825
1594046100000|2020-07-06 14:35:00|222830.8|222680.8|222808.1|222658.1|222896.8|222746.8|222793.8|222643.8|818
1594046400000|2020-07-06 14:40:00|222805.5|222655.5|222738.9|222588.9|222858.2|222708.2|222694.1|222544.1|944
1594046700000|2020-07-06 14:45:00|222738.2|222588.2|222443.3|222293.3|222772.4|222622.4|222413.1|222263.1|933
1594047000000|2020-07-06 14:50:00|222442.4|222292.4|222576.5|222426.5|222668.2|222518.2|222388.5|222238.5|901
1594047300000|2020-07-06 14:55:00|222575.5|222425.5|222695.2|222545.2|222745.2|222595.2|222574.7|222424.7|977
1594047600000|2020-07-06 15:00:00|222693.1|222543.1|222760.6|222610.6|222829|222679|222673.4|222523.4|931
1594047900000|2020-07-06 15:05:00|222759.7|222609.7|222802.3|222652.3|222822.1|222672.1|222717.3|222567.3|842
1594048200000|2020-07-06 15:10:00|222798.6|222648.6|222896.7|222746.7|222916.8|222766.8|222744.5|222594.5|884
1594048500000|2020-07-06 15:15:00|222910.2|222760.2|223018.4|222868.4|223044|222894|222906.1|222756.1|834
1594048800000|2020-07-06 15:20:00|223018.3|222868.3|222986.6|222836.6|223067.7|222917.7|222975.2|222825.2|712
1594049100000|2020-07-06 15:25:00|222991.2|222841.2|222722.8|222572.8|222995.7|222845.7|222722.8|222572.8|849
1594049400000|2020-07-06 15:30:00|222731.2|222581.2|222969.3|222819.3|222982.9|222832.9|222724.1|222574.1|924
1594049700000|2020-07-06 15:35:00|222968.8|222818.8|222818.5|222668.5|222972.2|222822.2|222807.1|222657.1|820
1594050000000|2020-07-06 15:40:00|222818.9|222668.9|222830.6|222680.6|222853.2|222703.2|222765.7|222615.7|755
1594050300000|2020-07-06 15:45:00|222830.9|222680.9|222760.3|222610.3|222909.5|222759.5|222738.5|222588.5|772
1594050600000|2020-07-06 15:50:00|222759.6|222609.6|222772.7|222622.7|222850|222700|222751.8|222601.8|731
1594050900000|2020-07-06 15:55:00|222772.4|222622.4|222799|222649|222815.4|222665.4|222764.6|222614.6|631
1594051200000|2020-07-06 16:00:00|222807.4|222657.4|223002.6|222852.6|223040.5|222890.5|222807.4|222657.4|775
1594051500000|2020-07-06 16:05:00|223002.1|222852.1|223038.8|222888.8|223041.7|222891.7|222869.3|222719.3|794
1594051800000|2020-07-06 16:10:00|223041.4|222891.4|223037.7|222887.7|223078.6|222928.6|222931.4|222781.4|818
1594052100000|2020-07-06 16:15:00|223050.7|222900.7|222870.4|222720.4|223052.6|222902.6|222868.4|222718.4|799
1594052400000|2020-07-06 16:20:00|222870.9|222720.9|222816.2|222666.2|222918.9|222768.9|222815.7|222665.7|732
1594052700000|2020-07-06 16:25:00|222809.8|222659.8|223117.2|222967.2|223125.6|222975.6|222796.1|222646.1|838
1594053000000|2020-07-06 16:30:00|223114.8|222964.8|223132.3|222982.3|223155.6|223005.6|223074.1|222924.1|814
1594053300000|2020-07-06 16:35:00|223132.8|222982.8|222922.1|222772.1|223132.8|222982.8|222895|222745|728
1594053600000|2020-07-06 16:40:00|222920.9|222770.9|223072.6|222922.6|223075.8|222925.8|222920|222770|722
1594053900000|2020-07-06 16:45:00|223072.3|222922.3|223027.1|222877.1|223107.4|222957.4|222979.2|222829.2|704
1594054200000|2020-07-06 16:50:00|223026.9|222876.9|223132.5|222982.5|223149.3|222999.3|223026.9|222876.9|763
1594054500000|2020-07-06 16:55:00|223130.1|222980.1|223333.7|223183.7|223335|223185|223130.1|222980.1|882
1594054800000|2020-07-06 17:00:00|223335.9|223185.9|223298.5|223148.5|223414.3|223264.3|223275.3|223125.3|721
1594055100000|2020-07-06 17:05:00|223299|223149|223297.3|223147.3|223341.1|223191.1|223272.5|223122.5|786
1594055400000|2020-07-06 17:10:00|223297.4|223147.4|223501.1|223351.1|223519.2|223369.2|223290|223140|824
1594055700000|2020-07-06 17:15:00|223500.4|223350.4|223534.7|223384.7|223643.4|223493.4|223497|223347|801
1594056000000|2020-07-06 17:20:00|223533.9|223383.9|223461.6|223311.6|223541.3|223391.3|223455.8|223305.8|730
1594056300000|2020-07-06 17:25:00|223461.7|223311.7|223457.5|223307.5|223613.2|223463.2|223450|223300|783
1594056600000|2020-07-06 17:30:00|223457.7|223307.7|223506.6|223356.6|223515.5|223365.5|223447.7|223297.7|637
1594056900000|2020-07-06 17:35:00|223505.2|223355.2|223570.7|223420.7|223602.2|223452.2|223505.2|223355.2|662
1594057200000|2020-07-06 17:40:00|223570.8|223420.8|223660.6|223510.6|223664.5|223514.5|223530.1|223380.1|668
1594057500000|2020-07-06 17:45:00|223659.9|223509.9|223800.5|223650.5|223818.1|223668.1|223659.9|223509.9|793
1594057800000|2020-07-06 17:50:00|223799.5|223649.5|223596.3|223446.3|223944.2|223794.2|223567.4|223417.4|799
1594058100000|2020-07-06 17:55:00|223596.1|223446.1|223658.8|223508.8|223679.9|223529.9|223568|223418|724
1594058400000|2020-07-06 18:00:00|223659.6|223509.6|223672|223522|223737.6|223587.6|223649.3|223499.3|798
1594058700000|2020-07-06 18:05:00|223673.7|223523.7|223718|223568|223730|223580|223673.7|223523.7|838
1594059000000|2020-07-06 18:10:00|223716.3|223566.3|223761|223611|223791.4|223641.4|223664.5|223514.5|817
1594059300000|2020-07-06 18:15:00|223760.8|223610.8|223665.4|223515.4|223815.8|223665.8|223658.9|223508.9|750
1594059600000|2020-07-06 18:20:00|223667.1|223517.1|223466.3|223316.3|223668.8|223518.8|223463.9|223313.9|731
1594059900000|2020-07-06 18:25:00|223467.1|223317.1|223341|223191|223487.8|223337.8|223241.1|223091.1|917
1594060200000|2020-07-06 18:30:00|223343.2|223193.2|223317|223167|223380.9|223230.9|223304.8|223154.8|747
1594060500000|2020-07-06 18:35:00|223315.9|223165.9|223379.9|223229.9|223392.5|223242.5|223299.9|223149.9|654
1594060800000|2020-07-06 18:40:00|223381.6|223231.6|223368.5|223218.5|223437|223287|223344.1|223194.1|629
1594061100000|2020-07-06 18:45:00|223370.4|223220.4|223343.6|223193.6|223419.4|223269.4|223294.2|223144.2|684
1594061400000|2020-07-06 18:50:00|223345.8|223195.8|223456.5|223306.5|223504.8|223354.8|223306|223156|821
1594061700000|2020-07-06 18:55:00|223456.7|223306.7|223701.3|223551.3|223787.4|223637.4|223453.2|223303.2|951
1594062000000|2020-07-06 19:00:00|223710.6|223560.6|223946.2|223796.2|223966|223816|223701.1|223551.1|906
1594062300000|2020-07-06 19:05:00|223945.9|223795.9|223968.2|223818.2|224001.3|223851.3|223918.7|223768.7|829
1594062600000|2020-07-06 19:10:00|223967.2|223817.2|223786.7|223636.7|223991.6|223841.6|223786.7|223636.7|867
1594062900000|2020-07-06 19:15:00|223791|223641|223840.1|223690.1|223902.1|223752.1|223786.5|223636.5|809
1594063200000|2020-07-06 19:20:00|223840.7|223690.7|223892.9|223742.9|223896.1|223746.1|223813.5|223663.5|870
1594063500000|2020-07-06 19:25:00|223892.2|223742.2|223587.8|223437.8|223911.2|223761.2|223550.9|223400.9|845
1594063800000|2020-07-06 19:30:00|223587.3|223437.3|223581.2|223431.2|223693.4|223543.4|223534.5|223384.5|791
1594064100000|2020-07-06 19:35:00|223581.5|223431.5|223683|223533|223769.7|223619.7|223524.2|223374.2|772
1594064400000|2020-07-06 19:40:00|223689|223539|223538.5|223388.5|223712.1|223562.1|223492.1|223342.1|788
1594064700000|2020-07-06 19:45:00|223539|223389|223489.2|223339.2|223589.3|223439.3|223469.8|223319.8|751
1594065000000|2020-07-06 19:50:00|223475.4|223325.4|223657.4|223507.4|223783|223633|223475.4|223325.4|940
1594065300000|2020-07-06 19:55:00|223653.8|223503.8|223539.9|223389.9|223669.9|223519.9|223521.6|223371.6|990
1594065600000|2020-07-06 20:00:00|223540.1|223390.1|223538.6|223388.6|223613.8|223463.8|223483.6|223333.6|746
1594065900000|2020-07-06 20:05:00|223543.1|223393.1|223509.9|223359.9|223555.8|223405.8|223506.7|223356.7|499
1594066200000|2020-07-06 20:10:00|223509.2|223359.2|223421|223271|223542.3|223392.3|223391.2|223241.2|565
1594066500000|2020-07-06 20:15:00|223419.2|223269.2|223451.5|223301.5|223458|223308|223418.8|223268.8|359
1594066800000|2020-07-06 20:20:00|223451.6|223301.6|223458.3|223308.3|223481.2|223331.2|223444|223294|392
1594067100000|2020-07-06 20:25:00|223454.7|223304.7|223529.1|223379.1|223541.3|223391.3|223454.7|223304.7|389
1594067400000|2020-07-06 20:30:00|223537.6|223387.6|223527.2|223377.2|223544|223394|223507.4|223357.4|525
1594067700000|2020-07-06 20:35:00|223524.3|223374.3|223497.8|223347.8|223534.5|223384.5|223479|223329|463
1594068000000|2020-07-06 20:40:00|223496.4|223346.4|223492.9|223342.9|223522|223372|223487.3|223337.3|414
1594068300000|2020-07-06 20:45:00|223494.8|223344.8|223459.7|223309.7|223494.8|223344.8|223410.5|223260.5|557
1594068600000|2020-07-06 20:50:00|223457.2|223307.2|223386.6|223236.6|223462.3|223312.3|223374.7|223224.7|523
1594068900000|2020-07-06 20:55:00|223386.9|223236.9|223524.7|223374.7|223536|223386|223325.7|223175.7|460
1594069200000|2020-07-06 21:00:00|223594.6|223283|223553.9|223204.9|223632.6|223283.6|223447.7|223098.7|50
1594069500000|2020-07-06 21:05:00|223557.9|223208.9|223600.2|223251.2|223650.7|223301.7|223548.4|223199.4|233
1594069800000|2020-07-06 21:10:00|223600.7|223251.7|223605.1|223256.1|223762.1|223413.1|223580|223231|159
1594070100000|2020-07-06 21:15:00|223612|223263|223607.9|223258.9|223658.8|223309.8|223602.7|223253.7|115
1594070400000|2020-07-06 21:20:00|223616.4|223267.4|223516.7|223167.7|223676.7|223327.7|223506.8|223157.8|174
1594070700000|2020-07-06 21:25:00|223515.2|223166.2|223595.1|223246.1|223622.7|223273.7|223478.5|223129.5|272
1594071000000|2020-07-06 21:30:00|223659.7|223310.7|223591.5|223242.5|223659.7|223310.7|223565.2|223216.2|189
1594071300000|2020-07-06 21:35:00|223607.2|223258.2|223609.2|223260.2|223615.1|223266.1|223560|223211|129
1594071600000|2020-07-06 21:40:00|223608.2|223259.2|223595.5|223246.5|223638.2|223289.2|223559.4|223210.4|171
1594071900000|2020-07-06 21:45:00|223590.8|223241.8|223589.8|223240.8|223623.4|223274.4|223571|223222|175
1594072200000|2020-07-06 21:50:00|223586.1|223237.1|223521.9|223172.9|223600.9|223251.9|223493.7|223144.7|221
1594072500000|2020-07-06 21:55:00|223522|223173|223535.2|223186.2|223553|223204|223500.5|223151.5|117
1594072800000|2020-07-06 22:00:00|223528.4|223179.4|223473.5|223210.4|223557.5|223320.3|223416.8|223166.8|471
1594073100000|2020-07-06 22:05:00|223475.7|223208.2|223480.7|223186.1|223509.5|223283.4|223349.2|223143.5|257
1594073400000|2020-07-06 22:10:00|223477.4|223191.5|223537.9|223387.9|223567|223417|223405.1|223167.6|326
1594073700000|2020-07-06 22:15:00|223529.9|223379.9|223494.2|223344.2|223590.6|223404.1|223486.2|223260.3|294
1594074000000|2020-07-06 22:20:00|223506|223356|223508.8|223358.8|223566|223369.9|223482.3|223261|203
1594074300000|2020-07-06 22:25:00|223509.2|223359.2|223500.1|223350.1|223546.7|223369.4|223479.4|223279.2|245
1594074600000|2020-07-06 22:30:00|223498.1|223348.1|223494.1|223344.1|223557.1|223357.3|223484.8|223286|196
1594074900000|2020-07-06 22:35:00|223494.5|223344.5|223542.9|223292|223567|223356.1|223492.1|223260|138
1594075200000|2020-07-06 22:40:00|223512.1|223362.1|223489.1|223339.1|223560|223362.1|223461.2|223253|216
1594075500000|2020-07-06 22:45:00|223482.9|223332.9|223481.2|223331.2|223534|223343.6|223450.5|223247.2|186
1594075800000|2020-07-06 22:50:00|223474.6|223324.6|223516.3|223261.5|223523.4|223343.6|223457.2|223258.5|262
1594076100000|2020-07-06 22:55:00|223467.7|223317.7|223456.4|223306.4|223500|223344.6|223433.4|223230|313
1594076400000|2020-07-06 23:00:00|223464|223314|223442.3|223292.3|223531.2|223332.1|223438.7|223252.3|365
1594076700000|2020-07-06 23:05:00|223441.7|223291.7|223438.7|223288.7|223466.3|223316.3|223434.6|223284.6|214
1594077000000|2020-07-06 23:10:00|223439.3|223289.3|223475.8|223325.8|223487|223337|223438.3|223288.3|192
1594077300000|2020-07-06 23:15:00|223478.5|223328.5|223496.7|223346.7|223520.1|223370.1|223450.6|223300.6|272
1594077600000|2020-07-06 23:20:00|223496.1|223346.1|223427.5|223277.5|223498.3|223348.3|223396.5|223246.5|334
1594077900000|2020-07-06 23:25:00|223418.2|223268.2|223443.4|223293.4|223443.4|223293.4|223405.5|223255.5|271
1594078200000|2020-07-06 23:30:00|223435.8|223285.8|223286.5|223136.5|223440.7|223290.7|223251.1|223101.1|352
1594078500000|2020-07-06 23:35:00|223288.7|223138.7|223318.9|223168.9|223340.7|223190.7|223274.5|223124.5|280
1594078800000|2020-07-06 23:40:00|223317.4|223167.4|223356.4|223206.4|223366.2|223216.2|223283.2|223133.2|348
1594079100000|2020-07-06 23:45:00|223355.6|223205.6|223334.1|223184.1|223368.5|223218.5|223334.1|223184.1|360
1594079400000|2020-07-06 23:50:00|223336.8|223186.8|223351.5|223201.5|223364.8|223214.8|223335.1|223185.1|340
1594079700000|2020-07-06 23:55:00|223351.1|223201.1|223356.7|223206.7|223360.6|223210.6|223327.5|223177.5|447
1594080000000|2020-07-07 00:00:00|223355.8|223205.8|223336.6|223186.6|223492.6|223342.6|223328.7|223178.7|541
1594080300000|2020-07-07 00:05:00|223335.9|223185.9|223288.3|223138.3|223406.1|223256.1|223280.5|223130.5|527
1594080600000|2020-07-07 00:10:00|223283.3|223133.3|223155|223005|223288|223138|223146.5|222996.5|481
1594080900000|2020-07-07 00:15:00|223156.2|223006.2|222805.7|222655.7|223158.8|223008.8|222800|222650|631
1594081200000|2020-07-07 00:20:00|222802.8|222652.8|222835.2|222685.2|222886.5|222736.5|222794.3|222644.3|487
1594081500000|2020-07-07 00:25:00|222838.3|222688.3|222777.9|222627.9|222838.3|222688.3|222662.9|222512.9|568
1594081800000|2020-07-07 00:30:00|222782.6|222632.6|222737.9|222587.9|222785.9|222635.9|222717.4|222567.4|438
1594082100000|2020-07-07 00:35:00|222737.6|222587.6|222713.2|222563.2|222745.2|222595.2|222666|222516|385
1594082400000|2020-07-07 00:40:00|222706.4|222556.4|222639.9|222489.9|222720.6|222570.6|222623|222473|512
1594082700000|2020-07-07 00:45:00|222638.1|222488.1|222696.8|222546.8|222752|222602|222636.4|222486.4|438
1594083000000|2020-07-07 00:50:00|222697.7|222547.7|222769.3|222619.3|222772.5|222622.5|222646.6|222496.6|476
1594083300000|2020-07-07 00:55:00|222771.4|222621.4|222855.3|222705.3|222856.4|222706.4|222761.1|222611.1|352
1594083600000|2020-07-07 01:00:00|222858.6|222708.6|222824.1|222674.1|222880.1|222730.1|222767.5|222617.5|451
1594083900000|2020-07-07 01:05:00|222817.9|222667.9|222913.6|222763.6|223025.4|222875.4|222751.7|222601.7|605
1594084200000|2020-07-07 01:10:00|222915.4|222765.4|223256.5|223106.5|223292.2|223142.2|222913|222763|607
1594084500000|2020-07-07 01:15:00|223255.4|223105.4|223276|223126|223506.6|223356.6|223209.1|223059.1|815
1594084800000|2020-07-07 01:20:00|223277.7|223127.7|223311.4|223161.4|223311.4|223161.4|223155|223005|622
1594085100000|2020-07-07 01:25:00|223311.5|223161.5|223378.8|223228.8|223406|223256|223277.8|223127.8|591
1594085400000|2020-07-07 01:30:00|223386.1|223236.1|223112.9|222962.9|223401.5|223251.5|223021|222871|778
1594085700000|2020-07-07 01:35:00|223117.7|222967.7|223395.9|223245.9|223401.6|223251.6|223114.9|222964.9|762
1594086000000|2020-07-07 01:40:00|223395.8|223245.8|223530.9|223380.9|223542.9|223392.9|223389.8|223239.8|728
1594086300000|2020-07-07 01:45:00|223532|223382|223486.8|223336.8|223655.9|223505.9|223409.9|223259.9|774
1594086600000|2020-07-07 01:50:00|223487.5|223337.5|223551.8|223401.8|223646.9|223496.9|223455|223305|668
1594086900000|2020-07-07 01:55:00|223552.4|223402.4|223664.7|223514.7|223670|223520|223503.2|223353.2|612
1594087200000|2020-07-07 02:00:00|223664.2|223514.2|223545.2|223395.2|223715.6|223565.6|223518.2|223368.2|646
1594087500000|2020-07-07 02:05:00|223543.8|223393.8|223546.9|223396.9|223606|223456|223494.6|223344.6|605
1594087800000|2020-07-07 02:10:00|223547.4|223397.4|223551.6|223401.6|223594.9|223444.9|223468.3|223318.3|591
1594088100000|2020-07-07 02:15:00|223551.9|223401.9|223544.9|223394.9|223622.5|223472.5|223494.7|223344.7|571
1594088400000|2020-07-07 02:20:00|223544.6|223394.6|223501.5|223351.5|223619.1|223469.1|223492.3|223342.3|531
1594088700000|2020-07-07 02:25:00|223500.4|223350.4|223597.7|223447.7|223604.8|223454.8|223486.6|223284|501
1594089000000|2020-07-07 02:30:00|223599.8|223449.8|223757.7|223607.7|223828.1|223678.1|223599.8|223449.8|612
1594089300000|2020-07-07 02:35:00|223758.5|223608.5|223642.6|223492.6|223767.3|223617.3|223579.7|223429.7|517
1594089600000|2020-07-07 02:40:00|223634.6|223484.6|223716.7|223566.7|223748|223598|223537.1|223387.1|546
1594089900000|2020-07-07 02:45:00|223701.1|223551.1|223897|223747|223952.5|223802.5|223665.7|223515.7|547
1594090200000|2020-07-07 02:50:00|223894.5|223744.5|223976|223826|223996.6|223846.6|223861.9|223711.9|502
1594090500000|2020-07-07 02:55:00|223977.6|223827.6|223924.9|223774.9|223997.4|223847.4|223906.3|223756.3|475
1594090800000|2020-07-07 03:00:00|223933.3|223783.3|223752|223602|223940.5|223790.5|223688.6|223538.6|479
1594091100000|2020-07-07 03:05:00|223750|223600|223733.6|223583.6|223808.4|223658.4|223717.4|223567.4|503
1594091400000|2020-07-07 03:10:00|223737.8|223587.8|223705.6|223555.6|223753.2|223603.2|223692.5|223542.5|388
1594091700000|2020-07-07 03:15:00|223704.8|223554.8|223670.7|223520.7|223760.8|223610.8|223669.3|223519.3|481
1594092000000|2020-07-07 03:20:00|223671.3|223521.3|223745.2|223595.2|223754.8|223604.8|223666.5|223516.5|507
1594092300000|2020-07-07 03:25:00|223746.8|223596.8|223616.6|223466.6|223751.6|223601.6|223608.7|223458.7|484
1594092600000|2020-07-07 03:30:00|223629.3|223479.3|223612.7|223462.7|223664.6|223514.6|223575.6|223425.6|570
1594092900000|2020-07-07 03:35:00|223613.3|223463.3|223554.1|223404.1|223636.7|223486.7|223551.9|223401.9|579
1594093200000|2020-07-07 03:40:00|223554|223404|223562.9|223412.9|223659.8|223509.8|223550.5|223400.5|516
1594093500000|2020-07-07 03:45:00|223560.4|223410.4|223570.8|223420.8|223638|223488|223553.4|223403.4|427
1594093800000|2020-07-07 03:50:00|223570.7|223420.7|223594.8|223444.8|223614.9|223464.9|223556.1|223406.1|400
1594094100000|2020-07-07 03:55:00|223595.4|223445.4|223596.9|223446.9|223618|223468|223574.1|223424.1|441
1594094400000|2020-07-07 04:00:00|223598.2|223448.2|223711.8|223561.8|223718.1|223568.1|223598.2|223448.2|392
1594094700000|2020-07-07 04:05:00|223710.2|223560.2|223700.2|223550.2|223710.7|223560.7|223683.4|223533.4|316
1594095000000|2020-07-07 04:10:00|223699|223549|223827.3|223677.3|223864.2|223714.2|223698|223548|431
1594095300000|2020-07-07 04:15:00|223826|223676|223749.4|223599.4|223828.4|223678.4|223728.3|223578.3|428
1594095600000|2020-07-07 04:20:00|223749|223599|223742.8|223592.8|223773.1|223623.1|223735.2|223585.2|385
1594095900000|2020-07-07 04:25:00|223742.3|223592.3|223765.3|223615.3|223782.6|223632.6|223700.8|223550.8|391
1594096200000|2020-07-07 04:30:00|223765.8|223615.8|223694.6|223544.6|223902.1|223752.1|223679.3|223529.3|544
1594096500000|2020-07-07 04:35:00|223695.8|223545.8|223789.1|223639.1|223815.6|223665.6|223683.4|223533.4|429
1594096800000|2020-07-07 04:40:00|223796.3|223646.3|223693.8|223543.8|223799.2|223649.2|223685|223535|378
1594097100000|2020-07-07 04:45:00|223693.1|223543.1|223646.9|223496.9|223709.1|223559.1|223643|223493|399
1594097400000|2020-07-07 04:50:00|223647.1|223497.1|223651.1|223501.1|223657.3|223507.3|223639.8|223489.8|277
1594097700000|2020-07-07 04:55:00|223649.1|223499.1|223660.2|223510.2|223676.8|223526.8|223644.5|223494.5|307
1594098000000|2020-07-07 05:00:00|223659.5|223509.5|223599.2|223449.2|223743.1|223593.1|223599.2|223449.2|454
1594098300000|2020-07-07 05:05:00|223598.9|223448.9|223551.9|223401.9|223607.2|223457.2|223539.3|223389.3|515
1594098600000|2020-07-07 05:10:00|223551.7|223401.7|223447.3|223297.3|223575.9|223425.9|223443.9|223293.9|533
1594098900000|2020-07-07 05:15:00|223445.7|223295.7|223586.9|223436.9|223611.9|223461.9|223437.7|223287.7|434
1594099200000|2020-07-07 05:20:00|223587.5|223437.5|223722.2|223572.2|223725.6|223575.6|223577.7|223427.7|427
1594099500000|2020-07-07 05:25:00|223723.2|223573.2|223812.6|223662.6|223822.9|223672.9|223692.7|223542.7|401
1594099800000|2020-07-07 05:30:00|223812.4|223662.4|223840.8|223690.8|223857.4|223707.4|223757.8|223607.8|433
1594100100000|2020-07-07 05:35:00|223839.1|223689.1|223909.4|223759.4|223910.8|223760.8|223787.2|223637.2|412
1594100400000|2020-07-07 05:40:00|223906.6|223756.6|223950.4|223800.4|224030.7|223880.7|223896.7|223746.7|457
1594100700000|2020-07-07 05:45:00|223950.6|223800.6|224033.4|223883.4|224045.7|223895.7|223945.1|223795.1|538
1594101000000|2020-07-07 05:50:00|224034.4|223884.4|224035.6|223885.6|224037.7|223887.7|223977.5|223827.5|460
1594101300000|2020-07-07 05:55:00|224038.1|223888.1|224167|224017|224223.9|224073.9|224033.8|223883.8|511
1594101600000|2020-07-07 06:00:00|224166.9|224016.9|224365.2|224215.2|224373.3|224223.3|224135.3|223985.3|504
1594101900000|2020-07-07 06:05:00|224365.5|224215.5|224495.4|224345.4|224524.4|224374.4|224350.7|224200.7|623
1594102200000|2020-07-07 06:10:00|224495.3|224345.3|224476.6|224326.6|224538.9|224388.9|224472.9|224322.9|570
1594102500000|2020-07-07 06:15:00|224478.3|224328.3|224428.9|224278.9|224507.4|224357.4|224363.1|224213.1|562
1594102800000|2020-07-07 06:20:00|224445.4|224295.4|224555.3|224405.3|224593|224443|224443|224293|508
1594103100000|2020-07-07 06:25:00|224552.1|224402.1|224558.3|224408.3|224570|224420|224518.4|224368.4|497
1594103400000|2020-07-07 06:30:00|224553.9|224403.9|224387.9|224237.9|224556.9|224406.9|224378.6|224228.6|399
1594103700000|2020-07-07 06:35:00|224388.3|224238.3|224306.8|224156.8|224420.1|224270.1|224260.4|224110.4|496
1594104000000|2020-07-07 06:40:00|224301.3|224151.3|224319.6|224169.6|224384.2|224234.2|224220.4|224070.4|511
1594104300000|2020-07-07 06:45:00|224318.8|224168.8|224477.7|224327.7|224496.2|224346.2|224318|224168|625
1594104600000|2020-07-07 06:50:00|224475.6|224325.6|224462.3|224312.3|224476.5|224326.5|224315.7|224165.7|517
1594104900000|2020-07-07 06:55:00|224462.4|224312.4|224589|224439|224589.7|224439.7|224460|224310|568
1594105200000|2020-07-07 07:00:00|224586.8|224436.8|224773.1|224623.1|224789.5|224639.5|224517.7|224367.7|877
1594105500000|2020-07-07 07:05:00|224771|224621|224723.5|224573.5|224891.5|224741.5|224678|224528|707
1594105800000|2020-07-07 07:10:00|224719.6|224569.6|224894.6|224744.6|224960.7|224810.7|224669.6|224519.6|761
1594106100000|2020-07-07 07:15:00|224891|224741|225044.5|224894.5|225100.6|224950.6|224883.2|224733.2|775
1594106400000|2020-07-07 07:20:00|225045.7|224895.7|225448.4|225298.4|225546.6|225396.6|225045.7|224895.7|821
1594106700000|2020-07-07 07:25:00|225450.5|225300.5|225741.4|225591.4|225801.7|225651.7|225440.6|225290.6|808
1594107000000|2020-07-07 07:30:00|225743.1|225593.1|225578|225428|225945.2|225795.2|225517.4|225367.4|806
1594107300000|2020-07-07 07:35:00|225574.9|225424.9|225525.9|225375.9|225710.5|225560.5|225486.4|225336.4|781
1594107600000|2020-07-07 07:40:00|225532.6|225382.6|225651.9|225501.9|225693.7|225543.7|225479.5|225329.5|682
1594107900000|2020-07-07 07:45:00|225648.7|225498.7|225434.5|225284.5|225744.5|225594.5|225418.9|225268.9|697
1594108200000|2020-07-07 07:50:00|225435.2|225285.2|225712.4|225562.4|225743.2|225593.2|225429.2|225279.2|724
1594108500000|2020-07-07 07:55:00|225709.8|225559.8|225630.2|225480.2|225734.3|225584.3|225496.8|225346.8|771
1594108800000|2020-07-07 08:00:00|225631.9|225481.9|225839.1|225689.1|225848.8|225698.8|225524.3|225374.3|817
1594109100000|2020-07-07 08:05:00|225838.1|225688.1|225897.6|225747.6|226008.8|225858.8|225833|225683|831
1594109400000|2020-07-07 08:10:00|225898.1|225748.1|225839.5|225689.5|225899.2|225749.2|225588.2|225438.2|846
1594109700000|2020-07-07 08:15:00|225836.2|225686.2|225906.2|225756.2|225913.8|225763.8|225739.4|225589.4|783
1594110000000|2020-07-07 08:20:00|225909.5|225759.5|226066.3|225916.3|226098.2|225948.2|225797.5|225647.5|747
1594110300000|2020-07-07 08:25:00|226066.1|225916.1|226632.5|226482.5|226684.8|226534.8|226064|225914|800
1594110600000|2020-07-07 08:30:00|226631.6|226481.6|226395.9|226245.9|226651.8|226501.8|226378.1|226228.1|911
1594110900000|2020-07-07 08:35:00|226398.5|226248.5|226422.6|226272.6|226460.8|226310.8|226302.4|226152.4|772
1594111200000|2020-07-07 08:40:00|226423.8|226273.8|226440.1|226290.1|226487.7|226337.7|226413.6|226263.6|710
1594111500000|2020-07-07 08:45:00|226441.2|226291.2|226423.8|226273.8|226614.7|226464.7|226352.9|226202.9|841
1594111800000|2020-07-07 08:50:00|226417.4|226267.4|226265.5|226115.5|226594.7|226444.7|226253.6|226103.6|831
1594112100000|2020-07-07 08:55:00|226262.6|226112.6|226468.8|226318.8|226524.7|226374.7|226237.4|226087.4|817
1594112400000|2020-07-07 09:00:00|226472.2|226322.2|226669.8|226519.8|226715|226565|226349.7|226199.7|847
1594112700000|2020-07-07 09:05:00|226669.2|226519.2|226820.9|226670.9|226861|226711|226653|226503|848
1594113000000|2020-07-07 09:10:00|226820.2|226670.2|226925.3|226775.3|226937.4|226787.4|226795.7|226645.7|827
1594113300000|2020-07-07 09:15:00|226925.1|226775.1|226934.5|226784.5|226954.9|226804.9|226789.9|226639.9|883
1594113600000|2020-07-07 09:20:00|226934.6|226784.6|227001|226851|227016|226866|226916|226766|813
1594113900000|2020-07-07 09:25:00|227005.2|226855.2|227194.3|227044.3|227204.9|227054.9|227005.2|226855.2|751
1594114200000|2020-07-07 09:30:00|227195.8|227045.8|227045.3|226895.3|227196.3|227046.3|227026.4|226876.4|798
1594114500000|2020-07-07 09:35:00|227045|226895|227143.2|226993.2|227148.1|226998.1|226988.9|226838.9|699
1594114800000|2020-07-07 09:40:00|227148.8|226998.8|227098.7|226948.7|227192.9|227042.9|227060.3|226910.3|654
1594115100000|2020-07-07 09:45:00|227098.4|226948.4|226975.3|226825.3|227112.2|226962.2|226878.8|226728.8|719
1594115400000|2020-07-07 09:50:00|226975.8|226825.8|226847.5|226697.5|227186.9|227036.9|226826.6|226676.6|811
1594115700000|2020-07-07 09:55:00|226848.1|226698.1|226678.1|226528.1|226848.1|226698.1|226667.5|226517.5|802
1594116000000|2020-07-07 10:00:00|226679.7|226529.7|226525.5|226375.5|226682.5|226532.5|226508.4|226358.4|792
1594116300000|2020-07-07 10:05:00|226525.2|226375.2|226551.4|226401.4|226626.7|226476.7|226445.3|226295.3|736
1594116600000|2020-07-07 10:10:00|226550.6|226400.6|226496.9|226346.9|226561.6|226411.6|226404.2|226254.2|673
1594116900000|2020-07-07 10:15:00|226510.4|226360.4|226626.1|226476.1|226759.4|226609.4|226460.5|226310.5|828
1594117200000|2020-07-07 10:20:00|226624.9|226474.9|226725.3|226575.3|226743.7|226593.7|226607.5|226457.5|856
1594117500000|2020-07-07 10:25:00|226695.2|226545.2|226675|226525|226695.2|226545.2|226546.6|226396.6|838
1594117800000|2020-07-07 10:30:00|226675.9|226525.9|226614.4|226464.4|226702.6|226552.6|226455|226305|816
1594118100000|2020-07-07 10:35:00|226613.2|226463.2|226438.6|226288.6|226637.6|226487.6|226355.5|226205.5|883
1594118400000|2020-07-07 10:40:00|226438.9|226288.9|226537.5|226387.5|226597.7|226447.7|226415.9|226265.9|882
1594118700000|2020-07-07 10:45:00|226537.9|226387.9|226549.3|226399.3|226562.3|226412.3|226453|226303|898
1594119000000|2020-07-07 10:50:00|226547|226397|226467.2|226317.2|226604.9|226454.9|226415.3|226265.3|829
1594119300000|2020-07-07 10:55:00|226467.1|226317.1|226382.2|226232.2|226472.8|226322.8|226344.9|226194.9|722
1594119600000|2020-07-07 11:00:00|226370.9|226220.9|226257.6|226107.6|226383.4|226233.4|226139.9|225989.9|741
1594119900000|2020-07-07 11:05:00|226268.5|226118.5|226526.6|226376.6|226532.1|226382.1|226251.2|226101.2|784
1594120200000|2020-07-07 11:10:00|226520.8|226370.8|226456.1|226306.1|226536.7|226386.7|226384.7|226234.7|558
1594120500000|2020-07-07 11:15:00|226454.8|226304.8|226099.5|225949.5|226492.6|226342.6|226098.8|225948.8|819
1594120800000|2020-07-07 11:20:00|226101.1|225951.1|226088.8|225938.8|226143|225993|226000.5|225850.5|759
1594121100000|2020-07-07 11:25:00|226088|225938|225858.7|225708.7|226103.9|225953.9|225858.7|225708.7|753
1594121400000|2020-07-07 11:30:00|225855|225705|226282.5|226132.5|226288.4|226138.4|225818.3|225668.3|706
1594121700000|2020-07-07 11:35:00|226283.9|226133.9|226376.9|226226.9|226455.4|226305.4|226137.5|225987.5|710
1594122000000|2020-07-07 11:40:00|226378.2|226228.2|226109.3|225959.3|226385.5|226235.5|226104.9|225954.9|757
1594122300000|2020-07-07 11:45:00|226109.2|225959.2|225951|225801|226117.1|225967.1|225870.2|225720.2|764
1594122600000|2020-07-07 11:50:00|225953.1|225803.1|226217|226067|226217|226067|225928.5|225778.5|697
1594122900000|2020-07-07 11:55:00|226218|226068|226079.4|225929.4|226287.6|226137.6|226053.1|225903.1|681
1594123200000|2020-07-07 12:00:00|226080.5|225930.5|225827.7|225677.7|226083.6|225933.6|225807.2|225657.2|824
1594123500000|2020-07-07 12:05:00|225826.3|225676.3|225885.9|225735.9|225993.8|225843.8|225816.1|225666.1|719
1594123800000|2020-07-07 12:10:00|225887.2|225737.2|225723|225573|225939.8|225789.8|225711.8|225561.8|720
1594124100000|2020-07-07 12:15:00|225725.2|225575.2|225934.3|225784.3|225940.9|225790.9|225663.1|225513.1|773
1594124400000|2020-07-07 12:20:00|225928.8|225778.8|226024.8|225874.8|226039.3|225889.3|225894.9|225744.9|805
1594124700000|2020-07-07 12:25:00|226024.6|225874.6|225939.8|225789.8|226291.2|226141.2|225867.4|225717.4|762
1594125000000|2020-07-07 12:30:00|225939.5|225789.5|226082.4|225932.4|226190.3|226040.3|225911.2|225761.2|789
1594125300000|2020-07-07 12:35:00|226081.8|225931.8|226164.4|226014.4|226181.8|226031.8|225988.8|225838.8|641
1594125600000|2020-07-07 12:40:00|226166|226016|226005.5|225855.5|226209.8|226059.8|226005.5|225855.5|708
1594125900000|2020-07-07 12:45:00|226005.2|225855.2|225892.2|225742.2|226092.2|225942.2|225886.5|225736.5|719
1594126200000|2020-07-07 12:50:00|225892.5|225742.5|225605.9|225455.9|225933.3|225783.3|225604.2|225454.2|752
1594126500000|2020-07-07 12:55:00|225607.4|225457.4|225478|225328|225658.6|225508.6|225430.5|225280.5|805
1594126800000|2020-07-07 13:00:00|225476.5|225326.5|225676.7|225526.7|225778.8|225628.8|225443.5|225293.5|827
1594127100000|2020-07-07 13:05:00|225677.2|225527.2|225738.7|225588.7|225738.7|225588.7|225457.1|225307.1|688
1594127400000|2020-07-07 13:10:00|225743.3|225593.3|225661.7|225511.7|225839.5|225689.5|225620.4|225470.4|745
1594127700000|2020-07-07 13:15:00|225661.6|225511.6|225692|225542|225772.8|225622.8|225622.7|225472.7|763
1594128000000|2020-07-07 13:20:00|225688|225538|225256.4|225106.4|225692.7|225542.7|225224.6|225074.6|838
1594128300000|2020-07-07 13:25:00|225251.1|225101.1|225092.6|224942.6|225256.2|225106.2|225037.5|224887.5|845
1594128600000|2020-07-07 13:30:00|225085.2|224935.2|224983.8|224833.8|225289.3|225139.3|224968.2|224818.2|1013
1594128900000|2020-07-07 13:35:00|224983.9|224833.9|225455.1|225305.1|225528.6|225378.6|224956.1|224806.1|917
1594129200000|2020-07-07 13:40:00|225455.4|225305.4|225309.6|225159.6|225486.6|225336.6|225308.9|225158.9|1005
1594129500000|2020-07-07 13:45:00|225310.2|225160.2|225390.6|225240.6|225413.8|225263.8|225227.6|225077.6|949
1594129800000|2020-07-07 13:50:00|225392.2|225242.2|225489.4|225339.4|225537.8|225387.8|225382.2|225232.2|890
1594130100000|2020-07-07 13:55:00|225488.4|225338.4|225518.6|225368.6|225539|225389|225413.8|225263.8|835
1594130400000|2020-07-07 14:00:00|225517.2|225367.2|225390.9|225240.9|225532.9|225382.9|225328.8|225178.8|946
1594130700000|2020-07-07 14:05:00|225390.5|225240.5|225403.6|225253.6|225465.3|225315.3|225327.8|225177.8|862
1594131000000|2020-07-07 14:10:00|225404.9|225254.9|225326.9|225176.9|225484.3|225334.3|225203.4|225053.4|975
1594131300000|2020-07-07 14:15:00|225322.8|225172.8|225635|225485|225667.4|225517.4|225311.4|225161.4|876
1594131600000|2020-07-07 14:20:00|225632.3|225482.3|225623.9|225473.9|225833.4|225683.4|225581.4|225431.4|871
1594131900000|2020-07-07 14:25:00|225623.8|225473.8|225552.4|225402.4|225709.1|225559.1|225499.5|225349.5|919
1594132200000|2020-07-07 14:30:00|225552.2|225402.2|225843.6|225693.6|225852.3|225702.3|225435.8|225285.8|839
1594132500000|2020-07-07 14:35:00|225845.3|225695.3|225854.2|225704.2|225900.3|225750.3|225661.2|225511.2|878
1594132800000|2020-07-07 14:40:00|225853.9|225703.9|226302|226152|226307.6|226157.6|225853.9|225703.9|903
1594133100000|2020-07-07 14:45:00|226303|226153|226381.5|226231.5|226490|226340|226277.8|226127.8|895
1594133400000|2020-07-07 14:50:00|226395.5|226245.5|225999.6|225849.6|226404.9|226254.9|225997.7|225847.7|960
1594133700000|2020-07-07 14:55:00|226000.3|225850.3|226363.7|226213.7|226445.6|226295.6|225989.3|225839.3|988
1594134000000|2020-07-07 15:00:00|226364.7|226214.7|226203.6|226053.6|226589.3|226439.3|226189.5|226039.5|971
1594134300000|2020-07-07 15:05:00|226204.8|226054.8|226093.5|225943.5|226204.8|226054.8|226050|225900|840
1594134600000|2020-07-07 15:10:00|226088.7|225938.7|225835.8|225685.8|226088.7|225938.7|225744.7|225594.7|825
1594134900000|2020-07-07 15:15:00|225834.9|225684.9|225647.2|225497.2|225843.8|225693.8|225640.8|225490.8|765
1594135200000|2020-07-07 15:20:00|225646.8|225496.8|225775.5|225625.5|225783.1|225633.1|225627.3|225477.3|690
1594135500000|2020-07-07 15:25:00|225774.8|225624.8|225803.6|225653.6|225907.3|225757.3|225684.2|225534.2|807
1594135800000|2020-07-07 15:30:00|225794.1|225644.1|226183.3|226033.3|226204.3|226054.3|225773.8|225623.8|860
1594136100000|2020-07-07 15:35:00|226170|226020|226505.2|226355.2|226507.4|226357.4|226167.9|226017.9|867
1594136400000|2020-07-07 15:40:00|226504.3|226354.3|226561|226411|226618.5|226468.5|226401.6|226251.6|895
1594136700000|2020-07-07 15:45:00|226561.5|226411.5|226373.8|226223.8|226813.7|226663.7|226357|226207|864
1594137000000|2020-07-07 15:50:00|226370.3|226220.3|226361.1|226211.1|226424.6|226274.6|226257.6|226107.6|869
1594137300000|2020-07-07 15:55:00|226357.6|226207.6|226517.4|226367.4|226745.6|226595.6|226220|226070|967
1594137600000|2020-07-07 16:00:00|226521.4|226371.4|226365|226215|226577.4|226427.4|226322.8|226172.8|947
1594137900000|2020-07-07 16:05:00|226366.3|226216.3|226262.7|226112.7|226447.5|226297.5|226239.4|226089.4|806
1594138200000|2020-07-07 16:10:00|226263.7|226113.7|226827.2|226677.2|226851.9|226701.9|226261.9|226111.9|920
1594138500000|2020-07-07 16:15:00|226826.9|226676.9|226689.4|226539.4|226845.5|226695.5|226511.8|226361.8|826
1594138800000|2020-07-07 16:20:00|226688.2|226538.2|226538.1|226388.1|226688.6|226538.6|226450.9|226300.9|870
1594139100000|2020-07-07 16:25:00|226538.6|226388.6|226329.2|226179.2|226607.5|226457.5|226314.8|226164.8|871
1594139400000|2020-07-07 16:30:00|226329.3|226179.3|226377|226227|226423.9|226273.9|226294.2|226144.2|904
1594139700000|2020-07-07 16:35:00|226370.1|226220.1|226651.7|226501.7|226652.1|226502.1|226333.2|226183.2|829
1594140000000|2020-07-07 16:40:00|226651|226501|226674.8|226524.8|226729.8|226579.8|226566.5|226416.5|755
1594140300000|2020-07-07 16:45:00|226687.7|226537.7|226854.4|226704.4|226861.3|226711.3|226677.3|226527.3|811
1594140600000|2020-07-07 16:50:00|226856.6|226706.6|226982.2|226832.2|226997.3|226847.3|226811.7|226661.7|760
1594140900000|2020-07-07 16:55:00|226981.6|226831.6|226920.3|226770.3|226991.5|226841.5|226870.9|226720.9|789
1594141200000|2020-07-07 17:00:00|226914.3|226764.3|226889.6|226739.6|227058.2|226908.2|226791.7|226641.7|850
1594141500000|2020-07-07 17:05:00|226890.2|226740.2|227172.8|227022.8|227217.5|227067.5|226884.8|226734.8|893
1594141800000|2020-07-07 17:10:00|227172|227022|227159.8|227009.8|227206.9|227056.9|227103.3|226953.3|829
1594142100000|2020-07-07 17:15:00|227158.8|227008.8|227144.6|226994.6|227251.9|227101.9|227124.3|226974.3|730
1594142400000|2020-07-07 17:20:00|227144.5|226994.5|226910.5|226760.5|227145.2|226995.2|226869.8|226719.8|799
1594142700000|2020-07-07 17:25:00|226909.2|226759.2|227007.3|226857.3|227018.2|226868.2|226853.4|226703.4|814
1594143000000|2020-07-07 17:30:00|227010.9|226860.9|226903.3|226753.3|227107.2|226957.2|226891.2|226741.2|766
1594143300000|2020-07-07 17:35:00|226902.6|226752.6|226821|226671|226902.8|226752.8|226739.5|226589.5|757
1594143600000|2020-07-07 17:40:00|226822.2|226672.2|226810|226660|226882.6|226732.6|226755.2|226605.2|797
1594143900000|2020-07-07 17:45:00|226809.7|226659.7|226762.8|226612.8|226928.7|226778.7|226758.6|226608.6|855
1594144200000|2020-07-07 17:50:00|226762.7|226612.7|226749.5|226599.5|226792.1|226642.1|226608.3|226458.3|743
1594144500000|2020-07-07 17:55:00|226749.2|226599.2|226727.9|226577.9|226810.8|226660.8|226705.1|226555.1|747
1594144800000|2020-07-07 18:00:00|226728.4|226578.4|226887.2|226737.2|226929.4|226779.4|226723.4|226573.4|761
1594145100000|2020-07-07 18:05:00|226887|226737|226647|226497|226890.9|226740.9|226551.1|226401.1|696
1594145400000|2020-07-07 18:10:00|226642.9|226492.9|226644.9|226494.9|226740.6|226590.6|226532.6|226382.6|733
1594145700000|2020-07-07 18:15:00|226633.3|226483.3|226772.9|226622.9|226794.3|226644.3|226630.2|226480.2|832
1594146000000|2020-07-07 18:20:00|226772.1|226622.1|226838.3|226688.3|226858.3|226708.3|226697.9|226547.9|810
1594146300000|2020-07-07 18:25:00|226839.2|226689.2|226877.3|226727.3|226903.1|226753.1|226791.2|226641.2|763
1594146600000|2020-07-07 18:30:00|226882.6|226732.6|227140.2|226990.2|227157.7|227007.7|226882.6|226732.6|762
1594146900000|2020-07-07 18:35:00|227139.7|226989.7|227126.9|226976.9|227160.2|227010.2|227051.6|226901.6|698
1594147200000|2020-07-07 18:40:00|227128.2|226978.2|227099.7|226949.7|227150.9|227000.9|227006|226856|820
1594147500000|2020-07-07 18:45:00|227103.2|226953.2|227113.7|226963.7|227138.3|226988.3|227091.7|226941.7|720
1594147800000|2020-07-07 18:50:00|227117.1|226967.1|227034.3|226884.3|227164.1|227014.1|226916.3|226766.3|731
1594148100000|2020-07-07 18:55:00|227033|226883|226972.6|226822.6|227078.6|226928.6|226885.6|226735.6|828
1594148400000|2020-07-07 19:00:00|226975.9|226825.9|227037.4|226887.4|227041.6|226891.6|226873.6|226723.6|885
1594148700000|2020-07-07 19:05:00|227038.9|226888.9|227188.5|227038.5|227204.9|227054.9|226892.2|226742.2|891
1594149000000|2020-07-07 19:10:00|227185.1|227035.1|227194.1|227044.1|227222.1|227072.1|227099.6|226949.6|774
1594149300000|2020-07-07 19:15:00|227194.2|227044.2|227232.2|227082.2|227325.4|227175.4|227188.4|227038.4|859
1594149600000|2020-07-07 19:20:00|227230|227080|227293.6|227143.6|227334|227184|227188.9|227038.9|861
1594149900000|2020-07-07 19:25:00|227305.6|227155.6|227294.3|227144.3|227468.4|227318.4|227231.1|227081.1|823
1594150200000|2020-07-07 19:30:00|227306|227156|227155.1|227005.1|227343.7|227193.7|227151.7|227001.7|854
1594150500000|2020-07-07 19:35:00|227154.7|227004.7|227309.7|227159.7|227350.4|227200.4|227154.7|227004.7|859
1594150800000|2020-07-07 19:40:00|227313.9|227163.9|227639.1|227489.1|227723.9|227573.9|227313.9|227163.9|905
1594151100000|2020-07-07 19:45:00|227640.2|227490.2|228068.7|227918.7|228078.4|227928.4|227606.6|227456.6|881
1594151400000|2020-07-07 19:50:00|228068|227918|228062.9|227912.9|228218.3|228068.3|227966|227816|932
1594151700000|2020-07-07 19:55:00|228065.6|227915.6|227981|227831|228076.1|227926.1|227925.6|227775.6|959
1594152000000|2020-07-07 20:00:00|227979.2|227829.2|228030.7|227880.7|228100.9|227950.9|227861.9|227711.9|709
1594152300000|2020-07-07 20:05:00|228042.7|227892.7|228091.2|227941.2|228143.7|227993.7|228023.8|227873.8|657
1594152600000|2020-07-07 20:10:00|228094.1|227944.1|228106.8|227956.8|228110.4|227960.4|227972.1|227822.1|660
1594152900000|2020-07-07 20:15:00|228086.9|227936.9|228218.7|228068.7|228233.7|228083.7|228081.5|227931.5|411
1594153200000|2020-07-07 20:20:00|228219.6|228069.6|228386.6|228236.6|228396.4|228246.4|228212.7|228062.7|530
1594153500000|2020-07-07 20:25:00|228385.6|228235.6|228367.6|228217.6|228451.4|228301.4|228348.8|228198.8|482
1594153800000|2020-07-07 20:30:00|228372.3|228222.3|228334.3|228184.3|228382.4|228232.4|228291.6|228141.6|624
1594154100000|2020-07-07 20:35:00|228330.4|228180.4|228325.7|228175.7|228363.1|228213.1|228291.8|228141.8|465
1594154400000|2020-07-07 20:40:00|228327.3|228177.3|228506.2|228356.2|228513.2|228363.2|228312.6|228162.6|537
1594154700000|2020-07-07 20:45:00|228506|228356|228607.9|228457.9|228607.9|228457.9|228489.5|228339.5|405
1594155000000|2020-07-07 20:50:00|228602.1|228452.1|228643.5|228493.5|228759.8|228609.8|228600.3|228450.3|465
1594155300000|2020-07-07 20:55:00|228640.3|228490.3|228642.9|228492.9|228760.9|228573|228577.2|228393.9|593
1594155600000|2020-07-07 21:00:00|228791.7|228442.7|228565|228216|228839.7|228490.7|228557.9|228208.9|73
1594155900000|2020-07-07 21:05:00|228577.8|228228.8|228588|228239|228800.2|228451.2|228470|228121|155
1594156200000|2020-07-07 21:10:00|228562.1|228213.1|228756.6|228407.6|228817.8|228468.8|228489|228140|302
1594156500000|2020-07-07 21:15:00|228756.3|228407.3|228681.2|228332.2|228804.1|228455.1|228608.9|228259.9|327
1594156800000|2020-07-07 21:20:00|228673.7|228324.7|228679.5|228330.5|228712.5|228363.5|228660|228311|104
1594157100000|2020-07-07 21:25:00|228712|228363|228547|228198|228736.7|228474.9|228490.1|228141.1|266
1594157400000|2020-07-07 21:30:00|228553.3|228204.3|228686.6|228337.6|228759.4|228410.4|228510.9|228161.9|241
1594157700000|2020-07-07 21:35:00|228719.1|228370.1|228549.4|228200.4|228736.6|228387.6|228056.5|227840.5|570
1594158000000|2020-07-07 21:40:00|228554.6|228205.6|228571.9|228222.9|228664.2|228315.2|228497|228148|283
1594158300000|2020-07-07 21:45:00|228594.1|228245.1|228520.8|228171.8|228621|228272|228464.5|228115.5|258
1594158600000|2020-07-07 21:50:00|228518.2|228169.2|228504.2|228155.2|228568|228219|228487.6|228138.6|264
1594158900000|2020-07-07 21:55:00|228516.2|228167.2|228510|228161|228541.6|228192.6|228376.3|228027.3|286
1594159200000|2020-07-07 22:00:00|228493.7|228144.7|228560|228211|228584.7|228276.6|228361.5|228012.5|622
1594159500000|2020-07-07 22:05:00|228557.1|228208.1|228560.8|228220.7|228590|228270.7|228487.4|228138.4|465
1594159800000|2020-07-07 22:10:00|228568.4|228224.9|228341.1|228191.1|228590.1|228258.4|228311.7|228121.2|527
1594160100000|2020-07-07 22:15:00|228352.3|228202.3|228427.5|228131.4|228462.1|228248.8|228291|228056.2|506
1594160400000|2020-07-07 22:20:00|228427.8|228132.6|228379.1|228229.1|228468.4|228257.5|228312.2|228064.2|583
1594160700000|2020-07-07 22:25:00|228366.4|228216.4|228465|228315|228556.7|228354.5|228366.4|228155.4|407
1594161000000|2020-07-07 22:30:00|228467.8|228317.8|228576.6|228426.6|228594.1|228444.1|228439.3|228279|353
1594161300000|2020-07-07 22:35:00|228582.9|228432.9|228419.3|228269.3|228582.9|228432.9|228417.8|228267.8|341
1594161600000|2020-07-07 22:40:00|228423.1|228273.1|228381.3|228231.3|228495.6|228334.7|228369.1|228219.1|316
1594161900000|2020-07-07 22:45:00|228380.4|228230.4|228364.4|228214.4|228390.4|228240.4|228258.3|228108.3|389
1594162200000|2020-07-07 22:50:00|228366.8|228216.8|228349.9|228199.9|228371.1|228221.1|228294.1|228144.1|335
1594162500000|2020-07-07 22:55:00|228351.9|228201.9|228270.2|228120.2|228364|228214|228260.1|228110.1|317
1594162800000|2020-07-07 23:00:00|228248.5|228098.5|228271.9|228121.9|228350.2|228200.2|228245.7|228070|328
1594163100000|2020-07-07 23:05:00|228272.5|228122.5|228294|228144|228329.1|228179.1|228258.6|228108.6|326
1594163400000|2020-07-07 23:10:00|228308|228158|228208.3|228058.3|228330.1|228180.1|228152|228002|417
1594163700000|2020-07-07 23:15:00|228212.2|228062.2|228146.8|227996.8|228215.2|228065.2|228094.7|227944.7|351
1594164000000|2020-07-07 23:20:00|228145.9|227995.9|228121|227971|228171.3|228021.3|228099.5|227949.5|321
1594164300000|2020-07-07 23:25:00|228120|227970|228134.6|227984.6|228182|228032|228111.2|227961.2|363
1594164600000|2020-07-07 23:30:00|228135.7|227985.7|228161.9|228011.9|228179.1|228029.1|228108.1|227958.1|335
1594164900000|2020-07-07 23:35:00|228162.7|228012.7|228074.5|227924.5|228173.4|228023.4|228060.7|227910.7|333
1594165200000|2020-07-07 23:40:00|228074.1|227924.1|227965.7|227815.7|228093.1|227943.1|227958.1|227808.1|448
1594165500000|2020-07-07 23:45:00|227971|227821|227928.7|227778.7|227971.2|227821.2|227902.3|227752.3|307
1594165800000|2020-07-07 23:50:00|227929.5|227779.5|228000.8|227850.8|228018.7|227868.7|227926.7|227776.7|488
1594166100000|2020-07-07 23:55:00|227997|227847|228068.4|227918.4|228122.7|227972.7|227997|227847|410
1594166400000|2020-07-08 00:00:00|228056.3|227906.3|228005.6|227855.6|228286.6|228136.6|228000.7|227850.7|651
1594166700000|2020-07-08 00:05:00|228009.6|227859.6|227978|227828|228038.5|227888.5|227873.6|227723.6|523
1594167000000|2020-07-08 00:10:00|227979.3|227829.3|227973.1|227823.1|228006.8|227856.8|227927.3|227777.3|415
1594167300000|2020-07-08 00:15:00|227969.8|227819.8|227629.7|227479.7|227969.8|227819.8|227614.8|227464.8|599
1594167600000|2020-07-08 00:20:00|227627.6|227477.6|227571.9|227421.9|227696.7|227495.8|227568.7|227418.7|490
1594167900000|2020-07-08 00:25:00|227572.8|227422.8|227660.2|227510.2|227730.9|227580.9|227569|227419|495
1594168200000|2020-07-08 00:30:00|227660.1|227510.1|227833.5|227683.5|227840.3|227690.3|227629.5|227479.5|402
1594168500000|2020-07-08 00:35:00|227833|227683|228025.6|227875.6|228045.7|227895.7|227817.3|227667.3|543
1594168800000|2020-07-08 00:40:00|228023.6|227873.6|227930.9|227780.9|228114.6|227964.6|227888.6|227738.6|647
1594169100000|2020-07-08 00:45:00|227914.9|227764.9|227970.1|227820.1|228026.8|227876.8|227866.7|227716.7|538
1594169400000|2020-07-08 00:50:00|227964|227814|228107.2|227957.2|228165.7|228015.7|227914.2|227764.2|626
1594169700000|2020-07-08 00:55:00|228100|227950|227995.9|227845.9|228123.1|227973.1|227987.9|227837.9|520
1594170000000|2020-07-08 01:00:00|227962.2|227812.2|228008.2|227858.2|228075.4|227925.4|227924.2|227774.2|596
1594170300000|2020-07-08 01:05:00|228004.4|227854.4|227965.4|227815.4|228011.1|227861.1|227796.6|227646.6|599
1594170600000|2020-07-08 01:10:00|227964.4|227814.4|227748.1|227598.1|227969.6|227819.6|227747.6|227597.6|643
1594170900000|2020-07-08 01:15:00|227750.5|227600.5|227794.8|227644.8|227806.1|227656.1|227660.4|227510.4|681
1594171200000|2020-07-08 01:20:00|227794|227644|227997.1|227847.1|228000.2|227850.2|227779.9|227629.9|568
1594171500000|2020-07-08 01:25:00|227994.7|227844.7|227882|227732|227994.7|227844.7|227758.1|227608.1|566
1594171800000|2020-07-08 01:30:00|227888.1|227738.1|227581.3|227431.3|227930.3|227780.3|227514.2|227364.2|633
1594172100000|2020-07-08 01:35:00|227577.1|227427.1|227572.8|227422.8|227577.1|227427.1|227518|227368|448
1594172400000|2020-07-08 01:40:00|227573.6|227423.6|227564.3|227414.3|227578.3|227428.3|227490.6|227340.6|520
1594172700000|2020-07-08 01:45:00|227556.1|227406.1|227716.8|227566.8|227716.8|227566.8|227543.5|227393.5|484
1594173000000|2020-07-08 01:50:00|227712.9|227562.9|227613.9|227463.9|227719.3|227569.3|227526.1|227376.1|538
1594173300000|2020-07-08 01:55:00|227613.8|227463.8|228000.9|227850.9|228004.3|227854.3|227613.8|227463.8|562
1594173600000|2020-07-08 02:00:00|227998.3|227848.3|228069.9|227919.9|228188.3|228038.3|227951.7|227801.7|682
1594173900000|2020-07-08 02:05:00|228069.4|227919.4|227945.9|227795.9|228076.1|227926.1|227871|227721|634
1594174200000|2020-07-08 02:10:00|227946|227796|227865.3|227715.3|227947.1|227797.1|227849.5|227699.5|544
1594174500000|2020-07-08 02:15:00|227865.1|227715.1|228023|227873|228025.9|227875.9|227809.1|227659.1|553
1594174800000|2020-07-08 02:20:00|228024.7|227874.7|228024|227874|228031|227881|227863.3|227713.3|565
1594175100000|2020-07-08 02:25:00|228022.4|227872.4|227991.3|227841.3|228089.5|227939.5|227973.5|227823.5|559
1594175400000|2020-07-08 02:30:00|227991.8|227841.8|227953.3|227803.3|228052.2|227902.2|227886.1|227736.1|543
1594175700000|2020-07-08 02:35:00|227952.1|227802.1|227817.4|227667.4|227970.4|227820.4|227764.5|227614.5|540
1594176000000|2020-07-08 02:40:00|227813|227663|227717.3|227567.3|227839.7|227689.7|227715.3|227565.3|330
1594176300000|2020-07-08 02:45:00|227716|227566|227640.5|227490.5|227716.2|227566.2|227624.5|227474.5|440
1594176600000|2020-07-08 02:50:00|227640.1|227490.1|227702.1|227552.1|227706.1|227556.1|227637|227487|356
1594176900000|2020-07-08 02:55:00|227701.2|227551.2|227667.3|227517.3|227779.6|227629.6|227642.6|227492.6|353
1594177200000|2020-07-08 03:00:00|227662.7|227512.7|227728.7|227578.7|227772.1|227622.1|227660|227510|424
1594177500000|2020-07-08 03:05:00|227728.6|227578.6|227720.3|227570.3|227780|227630|227689.9|227539.9|409
1594177800000|2020-07-08 03:10:00|227719.1|227569.1|227671.1|227521.1|227727.7|227569.2|227621.5|227439.1|392
1594178100000|2020-07-08 03:15:00|227670|227520|227838.6|227688.6|227865.9|227715.9|227661.5|227511.5|578
1594178400000|2020-07-08 03:20:00|227838.7|227688.7|227762.8|227612.8|227841.1|227691.1|227750.2|227600.2|432
1594178700000|2020-07-08 03:25:00|227769.7|227619.7|227831.9|227681.9|227866.3|227716.3|227760.4|227610.4|510
1594179000000|2020-07-08 03:30:00|227833.3|227683.3|227867.5|227717.5|227951.2|227789.4|227785.8|227635.8|473
1594179300000|2020-07-08 03:35:00|227866.1|227716.1|227882.7|227732.7|227889.1|227739.1|227819.7|227669.7|433
1594179600000|2020-07-08 03:40:00|227887.2|227737.2|227784.7|227634.7|228028.4|227825.4|227780.7|227630.7|435
1594179900000|2020-07-08 03:45:00|227783.4|227633.4|227945.1|227795.1|227978.6|227828.6|227773.1|227623.1|428
1594180200000|2020-07-08 03:50:00|227944.6|227794.6|227932.8|227782.8|227986.8|227797.1|227865.9|227715.9|470
1594180500000|2020-07-08 03:55:00|227933.1|227783.1|227926.3|227776.3|227940|227790|227919.9|227769.9|329
1594180800000|2020-07-08 04:00:00|227926.2|227776.2|227987.1|227734.7|227987.1|227794|227859|227668.6|355
1594181100000|2020-07-08 04:05:00|227935.1|227785.1|228028.6|227878.6|228087.3|227900.9|227935.1|227785.1|387
1594181400000|2020-07-08 04:10:00|228026.3|227876.3|228045.6|227895.6|228104.2|227938.5|228011.1|227830.2|357
1594181700000|2020-07-08 04:15:00|228056|227906|228010|227860|228064.4|227914.4|228002.5|227852.5|431
1594182000000|2020-07-08 04:20:00|228010.6|227860.6|228036.5|227886.5|228038.2|227888.2|227980.2|227830.2|409
1594182300000|2020-07-08 04:25:00|228039.1|227889.1|228083.9|227933.9|228138.9|227945.5|228013|227863|424
1594182600000|2020-07-08 04:30:00|228084.2|227934.2|228187.1|228037.1|228289.2|228093|228065.1|227915.1|501
1594182900000|2020-07-08 04:35:00|228176.2|228026.2|228249.8|228099.8|228276.8|228126.8|228170.5|228020.5|440
1594183200000|2020-07-08 04:40:00|228252.1|228102.1|228235|228085|228349.7|228199.7|228229.2|228079.2|493
1594183500000|2020-07-08 04:45:00|228234.3|228084.3|228216.5|228066.5|228267.5|228117.5|228212.1|228062.1|472
1594183800000|2020-07-08 04:50:00|228216.7|228066.7|228219.3|228069.3|228244.3|228094.3|228215.1|228065.1|353
1594184100000|2020-07-08 04:55:00|228219.2|228069.2|228204.9|228054.9|228225|228075|228191|228041|356
1594184400000|2020-07-08 05:00:00|228205.3|228055.3|227971.3|227821.3|228212.5|228062.5|227951.2|227801.2|429
1594184700000|2020-07-08 05:05:00|227973.4|227823.4|227862.5|227712.5|227975.6|227825.6|227794.8|227644.8|477
1594185000000|2020-07-08 05:10:00|227857.7|227707.7|227873.2|227723.2|227974.7|227824.7|227845.8|227642|481
1594185300000|2020-07-08 05:15:00|227879.7|227729.7|227874|227724|227903|227753|227826.1|227676.1|466
1594185600000|2020-07-08 05:20:00|227875.3|227725.3|227976.6|227826.6|227993.1|227843.1|227863.4|227713.4|537
1594185900000|2020-07-08 05:25:00|227977.5|227827.5|228076.5|227926.5|228103.6|227953.6|227966.2|227816.2|427
1594186200000|2020-07-08 05:30:00|228076.1|227926.1|228056.7|227906.7|228166.7|227989.4|228046.7|227896.7|507
1594186500000|2020-07-08 05:35:00|228056.8|227906.8|227937.5|227787.5|228079.5|227929.5|227926.2|227776.2|477
1594186800000|2020-07-08 05:40:00|227930.5|227780.5|227934.9|227784.9|228005.6|227855.6|227919.1|227769.1|413
1594187100000|2020-07-08 05:45:00|227934.8|227784.8|228029.3|227879.3|228096.2|227946.2|227927.9|227777.9|550
1594187400000|2020-07-08 05:50:00|228031.7|227881.7|227997.1|227847.1|228061.7|227911.7|227938.6|227788.6|518
1594187700000|2020-07-08 05:55:00|228004.7|227854.7|228102|227952|228184.6|228034.6|227991.6|227841.6|621
1594188000000|2020-07-08 06:00:00|228096.7|227946.7|228439.4|228289.4|228444.2|228294.2|228080.4|227930.4|796
1594188300000|2020-07-08 06:05:00|228439.7|228289.7|228773.8|228623.8|228781.8|228631.8|228377.3|228227.3|762
1594188600000|2020-07-08 06:10:00|228774|228624|228916.8|228766.8|228992.4|228842.4|228751.3|228601.3|723
1594188900000|2020-07-08 06:15:00|228915.2|228765.2|228724.4|228574.4|228919|228769|228634.6|228484.6|690
1594189200000|2020-07-08 06:20:00|228721.6|228571.6|228415.8|228265.8|228727.8|228577.8|228395|228245|623
1594189500000|2020-07-08 06:25:00|228419.8|228269.8|228506.9|228356.9|228509.9|228359.9|228373.5|228223.5|774
1594189800000|2020-07-08 06:30:00|228496.8|228346.8|228268.1|228118.1|228498.9|228348.9|228213.3|228063.3|706
1594190100000|2020-07-08 06:35:00|228268.2|228118.2|227855.2|227705.2|228282.1|228132.1|227784.3|227634.3|798
1594190400000|2020-07-08 06:40:00|227856.1|227706.1|227657.8|227507.8|227965.7|227815.7|227656.5|227506.5|886
1594190700000|2020-07-08 06:45:00|227655.7|227505.7|227737.7|227587.7|227754.4|227604.4|227629.6|227479.6|659
1594191000000|2020-07-08 06:50:00|227736.8|227586.8|227695.7|227545.7|227953.5|227803.5|227679.8|227529.8|762
1594191300000|2020-07-08 06:55:00|227699.7|227549.7|227741.8|227591.8|228019.7|227869.7|227698.8|227548.8|773
1594191600000|2020-07-08 07:00:00|227742.1|227592.1|227708.4|227558.4|227964.2|227814.2|227634.1|227484.1|910
1594191900000|2020-07-08 07:05:00|227707.6|227557.6|227510.5|227360.5|227771.7|227621.7|227452.2|227302.2|963
1594192200000|2020-07-08 07:10:00|227510.2|227360.2|227383.2|227233.2|227573|227423|227213.7|227063.7|979
1594192500000|2020-07-08 07:15:00|227389.2|227239.2|227327.2|227177.2|227478.4|227328.4|227226.1|227076.1|906
1594192800000|2020-07-08 07:20:00|227327.5|227177.5|227386.3|227236.3|227468.8|227318.8|227221.9|227071.9|950
1594193100000|2020-07-08 07:25:00|227386.6|227236.6|227235.4|227085.4|227455.5|227305.5|227189.7|227039.7|923
1594193400000|2020-07-08 07:30:00|227234.2|227084.2|227013.2|226863.2|227254.4|227104.4|226871.9|226721.9|900
1594193700000|2020-07-08 07:35:00|227015.3|226865.3|227193.1|227043.1|227244|227094|226870.6|226720.6|883
1594194000000|2020-07-08 07:40:00|227192.9|227042.9|227185.8|227035.8|227349.1|227199.1|227160.7|227010.7|834
1594194300000|2020-07-08 07:45:00|227186.9|227036.9|226981|226831|227287.9|227137.9|226953.3|226803.3|918
1594194600000|2020-07-08 07:50:00|226982.7|226832.7|227281.7|227131.7|227306.1|227156.1|226982.5|226832.5|869
1594194900000|2020-07-08 07:55:00|227248.3|227098.3|227122.1|226972.1|227299.7|227149.7|227090.4|226940.4|836
1594195200000|2020-07-08 08:00:00|227126.6|226976.6|227332.5|227182.5|227492.8|227342.8|227094.9|226944.9|860
1594195500000|2020-07-08 08:05:00|227331.2|227181.2|227311.8|227161.8|227408.4|227258.4|227268.8|227118.8|819
1594195800000|2020-07-08 08:10:00|227314.4|227164.4|227190.7|227040.7|227380.3|227230.3|227087.5|226937.5|897
1594196100000|2020-07-08 08:15:00|227188.5|227038.5|227118.5|226968.5|227199.8|227049.8|226977.7|226827.7|778
1594196400000|2020-07-08 08:20:00|227118.3|226968.3|227029.2|226879.2|227118.3|226968.3|226913.2|226763.2|798
1594196700000|2020-07-08 08:25:00|227032.4|226882.4|227134.6|226984.6|227147.4|226997.4|226957.7|226807.7|851
1594197000000|2020-07-08 08:30:00|227135.4|226985.4|227171.4|227021.4|227455.1|227305.1|227117.9|226967.9|929
1594197300000|2020-07-08 08:35:00|227173.6|227023.6|227140.9|226990.9|227247.9|227097.9|226862.2|226712.2|962
1594197600000|2020-07-08 08:40:00|227140.5|226990.5|227185.2|227035.2|227239|227089|227040.4|226890.4|814
1594197900000|2020-07-08 08:45:00|227185.6|227035.6|227074.3|226924.3|227258.7|227108.7|227002|226852|717
1594198200000|2020-07-08 08:50:00|227074|226924|227127|226977|227176.3|227026.3|227037.8|226887.8|807
1594198500000|2020-07-08 08:55:00|227127.5|226977.5|227119.8|226969.8|227341.7|227191.7|227063|226913|879
1594198800000|2020-07-08 09:00:00|227120.2|226970.2|227109.5|226959.5|227213.3|227063.3|227079.8|226929.8|807
1594199100000|2020-07-08 09:05:00|227109.6|226959.6|227227.7|227077.7|227264.7|227114.7|227068.7|226918.7|736
1594199400000|2020-07-08 09:10:00|227230.4|227080.4|227540.7|227390.7|227548.2|227398.2|227049.7|226899.7|880
1594199700000|2020-07-08 09:15:00|227543.6|227393.6|227572.7|227422.7|227654.6|227504.6|227437.3|227287.3|871
1594200000000|2020-07-08 09:20:00|227573.7|227423.7|227489.1|227339.1|227665|227515|227403.5|227253.5|922
1594200300000|2020-07-08 09:25:00|227489.5|227339.5|227472.2|227322.2|227562.3|227412.3|227452.7|227302.7|801
1594200600000|2020-07-08 09:30:00|227471.2|227321.2|227579.8|227429.8|227619.8|227469.8|227420.1|227270.1|775
1594200900000|2020-07-08 09:35:00|227579.6|227429.6|227758.9|227608.9|227774.8|227624.8|227498.9|227348.9|786
1594201200000|2020-07-08 09:40:00|227714.9|227564.9|227969.1|227819.1|228022.1|227872.1|227695.3|227545.3|871
1594201500000|2020-07-08 09:45:00|227970.8|227820.8|227827.5|227677.5|227976.3|227826.3|227757.6|227607.6|880
1594201800000|2020-07-08 09:50:00|227824.2|227674.2|227829.2|227679.2|227934|227784|227739.7|227589.7|822
1594202100000|2020-07-08 09:55:00|227832.4|227682.4|227768.2|227618.2|227888.4|227738.4|227734.1|227584.1|798
1594202400000|2020-07-08 10:00:00|227770.1|227620.1|227851.5|227701.5|228002.7|227852.7|227767.6|227617.6|822
1594202700000|2020-07-08 10:05:00|227848.3|227698.3|227892.5|227742.5|227977.8|227827.8|227848.3|227698.3|639
1594203000000|2020-07-08 10:10:00|227894.7|227744.7|228090.4|227940.4|228113.2|227963.2|227892.4|227742.4|760
1594203300000|2020-07-08 10:15:00|228090.5|227940.5|228025.9|227875.9|228091.8|227941.8|227915.1|227765.1|873
1594203600000|2020-07-08 10:20:00|228024.2|227874.2|228126.2|227976.2|228251.2|228101.2|228014.8|227864.8|819
1594203900000|2020-07-08 10:25:00|228126.8|227976.8|227941.2|227791.2|228150.4|228000.4|227857.5|227707.5|802
1594204200000|2020-07-08 10:30:00|227936.1|227786.1|227691|227541|227992.5|227842.5|227640.1|227490.1|793
1594204500000|2020-07-08 10:35:00|227696.8|227546.8|227654.9|227504.9|227735.6|227585.6|227589.2|227439.2|734
1594204800000|2020-07-08 10:40:00|227654.8|227504.8|227504.6|227354.6|227655.3|227505.3|227462|227312|690
1594205100000|2020-07-08 10:45:00|227504.5|227354.5|227559.8|227409.8|227619.3|227469.3|227464.8|227314.8|641
1594205400000|2020-07-08 10:50:00|227560.2|227410.2|227331.7|227181.7|227567.3|227417.3|227250.4|227100.4|721
1594205700000|2020-07-08 10:55:00|227334|227184|227258.1|227108.1|227502.5|227352.5|227248.1|227098.1|703
1594206000000|2020-07-08 11:00:00|227306.7|227156.7|227160.9|227010.9|227389.2|227239.2|227141.8|226991.8|771
1594206300000|2020-07-08 11:05:00|227160.7|227010.7|227342.5|227192.5|227359.7|227209.7|227120.8|226970.8|797
1594206600000|2020-07-08 11:10:00|227341.4|227191.4|227425.2|227275.2|227461.6|227311.6|227247.7|227097.7|685
1594206900000|2020-07-08 11:15:00|227422|227272|227406.3|227256.3|227430.1|227280.1|227293.1|227143.1|773
1594207200000|2020-07-08 11:20:00|227406.7|227256.7|227423.5|227273.5|227452.9|227302.9|227401.1|227251.1|604
1594207500000|2020-07-08 11:25:00|227422.4|227272.4|227523|227373|227675.7|227525.7|227422.4|227272.4|652
1594207800000|2020-07-08 11:30:00|227522|227372|227422|227272|227558.8|227408.8|227388|227238|584
1594208100000|2020-07-08 11:35:00|227421.7|227271.7|227412.7|227262.7|227519.2|227369.2|227351.4|227201.4|729
1594208400000|2020-07-08 11:40:00|227410.8|227260.8|227375.4|227225.4|227471.1|227321.1|227370|227220|699
1594208700000|2020-07-08 11:45:00|227370.9|227220.9|227054.2|226904.2|227373.7|227223.7|226979.4|226829.4|797
1594209000000|2020-07-08 11:50:00|227056|226906|227016.8|226866.8|227226.3|227076.3|226978.9|226828.9|689
1594209300000|2020-07-08 11:55:00|227019.8|226869.8|227212.8|227062.8|227297|227147|227012.4|226862.4|761
1594209600000|2020-07-08 12:00:00|227205.6|227055.6|227227.6|227077.6|227229.7|227079.7|226997.3|226847.3|770
1594209900000|2020-07-08 12:05:00|227226.9|227076.9|227405.9|227255.9|227407.4|227257.4|227163|227013|808
1594210200000|2020-07-08 12:10:00|227404.2|227254.2|227341.7|227191.7|227417.8|227267.8|227164.3|227014.3|746
1594210500000|2020-07-08 12:15:00|227342|227192|227535|227385|227536.9|227386.9|227250.5|227100.5|876
1594210800000|2020-07-08 12:20:00|227536.7|227386.7|227371.9|227221.9|227541.2|227391.2|227321.2|227171.2|821
1594211100000|2020-07-08 12:25:00|227374.3|227224.3|227464.9|227314.9|227504.6|227354.6|227371.3|227221.3|719
1594211400000|2020-07-08 12:30:00|227462.2|227312.2|227710.9|227560.9|227717.2|227567.2|227442.6|227292.6|752
1594211700000|2020-07-08 12:35:00|227711|227561|228145.7|227995.7|228151.3|228001.3|227688.5|227538.5|834
1594212000000|2020-07-08 12:40:00|228146.9|227996.9|228159|228009|228440.5|228290.5|228146.9|227996.9|930
1594212300000|2020-07-08 12:45:00|228158|228008|227971.8|227821.8|228197.3|228047.3|227949.5|227799.5|774
1594212600000|2020-07-08 12:50:00|227965.3|227815.3|227795.3|227645.3|227979.9|227829.9|227718.5|227568.5|807
1594212900000|2020-07-08 12:55:00|227794.9|227644.9|227649.8|227499.8|227804.5|227654.5|227640.5|227490.5|736
1594213200000|2020-07-08 13:00:00|227656|227506|227548.1|227398.1|227694.3|227544.3|227487.4|227337.4|807
1594213500000|2020-07-08 13:05:00|227545.9|227395.9|227456.4|227306.4|227689.8|227539.8|227386.7|227236.7|877
1594213800000|2020-07-08 13:10:00|227456.8|227306.8|227537.7|227387.7|227605.9|227455.9|227385.3|227235.3|907
1594214100000|2020-07-08 13:15:00|227537.4|227387.4|227843.7|227693.7|227860.7|227710.7|227456.4|227306.4|816
1594214400000|2020-07-08 13:20:00|227844.6|227694.6|227923.2|227773.2|228065.5|227915.5|227733.7|227583.7|842
1594214700000|2020-07-08 13:25:00|227921.7|227771.7|227722.8|227572.8|227922.8|227772.8|227616.6|227466.6|918
1594215000000|2020-07-08 13:30:00|227722.6|227572.6|227387.3|227237.3|227799.7|227649.7|227306.5|227156.5|1098
1594215300000|2020-07-08 13:35:00|227387.7|227237.7|227104.3|226954.3|227501.2|227351.2|227099.1|226949.1|1076
1594215600000|2020-07-08 13:40:00|227100.3|226950.3|227285.2|227135.2|227388.8|227238.8|227087.3|226937.3|1045
1594215900000|2020-07-08 13:45:00|227283.4|227133.4|227229.1|227079.1|227614.8|227464.8|227197.4|227047.4|975
1594216200000|2020-07-08 13:50:00|227228.7|227078.7|227311.9|227161.9|227373.6|227223.6|227201.3|227051.3|977
1594216500000|2020-07-08 13:55:00|227310.6|227160.6|227491|227341|227515.5|227365.5|227247.2|227097.2|913
1594216800000|2020-07-08 14:00:00|227493|227343|227712.2|227562.2|227740|227590|227443.3|227293.3|972
1594217100000|2020-07-08 14:05:00|227710.4|227560.4|227547.4|227397.4|227711.1|227561.1|227329.3|227179.3|900
1594217400000|2020-07-08 14:10:00|227545.4|227395.4|227509.5|227359.5|227759.5|227609.5|227451.7|227301.7|959
1594217700000|2020-07-08 14:15:00|227517.2|227367.2|227801.2|227651.2|227805.3|227655.3|227517.2|227367.2|906
1594218000000|2020-07-08 14:20:00|227802.9|227652.9|227689.6|227539.6|227945.3|227795.3|227623.1|227473.1|846
1594218300000|2020-07-08 14:25:00|227690.7|227540.7|227789.4|227639.4|227808.9|227658.9|227564.9|227414.9|915
1594218600000|2020-07-08 14:30:00|227791.3|227641.3|227946.8|227796.8|228114|227964|227707|227557|995
1594218900000|2020-07-08 14:35:00|227945.2|227795.2|227856.4|227706.4|228093.7|227943.7|227854.6|227704.6|936
1594219200000|2020-07-08 14:40:00|227850.8|227700.8|228043.9|227893.9|228058.9|227908.9|227718.3|227568.3|945
1594219500000|2020-07-08 14:45:00|228043.7|227893.7|227924.1|227774.1|228053.6|227903.6|227830.8|227680.8|981
1594219800000|2020-07-08 14:50:00|227925.9|227775.9|227840.2|227690.2|228039.9|227889.9|227784.9|227634.9|967
1594220100000|2020-07-08 14:55:00|227838.9|227688.9|227989.3|227839.3|228160.2|228010.2|227802.6|227652.6|1022
1594220400000|2020-07-08 15:00:00|227992.7|227842.7|228432.8|228282.8|228462.7|228312.7|227965.4|227815.4|1048
1594220700000|2020-07-08 15:05:00|228433|228283|228636.3|228486.3|228829.3|228679.3|228353.9|228203.9|978
1594221000000|2020-07-08 15:10:00|228637.5|228487.5|228518.8|228368.8|228704.3|228554.3|228370.2|228220.2|969
1594221300000|2020-07-08 15:15:00|228517.8|228367.8|228902.9|228752.9|228936.6|228786.6|228472|228322|918
1594221600000|2020-07-08 15:20:00|228902.1|228752.1|228930.3|228780.3|229060.9|228910.9|228894.7|228744.7|1014
1594221900000|2020-07-08 15:25:00|228930.2|228780.2|228619.2|228469.2|229019.1|228869.1|228609.9|228459.9|1004
1594222200000|2020-07-08 15:30:00|228614.7|228464.7|228645.3|228495.3|228732.5|228582.5|228542.8|228392.8|1031
1594222500000|2020-07-08 15:35:00|228643.1|228493.1|228571.2|228421.2|228649.2|228499.2|228539.9|228389.9|950
1594222800000|2020-07-08 15:40:00|228555.9|228405.9|228514.2|228364.2|228647.2|228497.2|228481.4|228331.4|988
1594223100000|2020-07-08 15:45:00|228514.1|228364.1|228664|228514|228730.8|228580.8|228442.1|228292.1|898
1594223400000|2020-07-08 15:50:00|228663.8|228513.8|228529.6|228379.6|228823.8|228673.8|228514.2|228364.2|957
1594223700000|2020-07-08 15:55:00|228530.3|228380.3|228628.7|228478.7|228732|228582|228529.6|228379.6|923
1594224000000|2020-07-08 16:00:00|228631.2|228481.2|228607.1|228457.1|228758.7|228608.7|228520.2|228370.2|961
1594224300000|2020-07-08 16:05:00|228607.3|228457.3|228520.1|228370.1|228608.6|228458.6|228311.4|228161.4|917
1594224600000|2020-07-08 16:10:00|228521.6|228371.6|228412.3|228262.3|228521.6|228371.6|228330.2|228180.2|932
1594224900000|2020-07-08 16:15:00|228407.2|228257.2|228091.1|227941.1|228408.9|228258.9|228081.5|227931.5|936
1594225200000|2020-07-08 16:20:00|228089.3|227939.3|228043.2|227893.2|228192.7|228042.7|228013.3|227863.3|1015
1594225500000|2020-07-08 16:25:00|228042.5|227892.5|227886.9|227736.9|228048.6|227898.6|227869.1|227719.1|875
1594225800000|2020-07-08 16:30:00|227885.1|227735.1|228041.9|227891.9|228045.1|227895.1|227839.2|227689.2|787
1594226100000|2020-07-08 16:35:00|228041.5|227891.5|228240.5|228090.5|228311.2|228161.2|228039.4|227889.4|864
1594226400000|2020-07-08 16:40:00|228240.4|228090.4|228321.7|228171.7|228350.7|228200.7|228229.7|228079.7|745
1594226700000|2020-07-08 16:45:00|228317.2|228167.2|228113|227963|228331.9|228181.9|228080|227930|856
1594227000000|2020-07-08 16:50:00|228113.3|227963.3|228128.4|227978.4|228186.3|228036.3|228018.1|227868.1|868
1594227300000|2020-07-08 16:55:00|228125.6|227975.6|228094.5|227944.5|228210.2|228060.2|228090.4|227940.4|786
1594227600000|2020-07-08 17:00:00|228095|227945|228137.7|227987.7|228159.4|228009.4|227964.2|227814.2|846
1594227900000|2020-07-08 17:05:00|228138|227988|227938.9|227788.9|228151.7|228001.7|227922.9|227772.9|799
1594228200000|2020-07-08 17:10:00|227938.8|227788.8|227965|227815|228019.3|227869.3|227931.6|227781.6|764
1594228500000|2020-07-08 17:15:00|227965.4|227815.4|227932.9|227782.9|227986.8|227836.8|227914.1|227764.1|787
1594228800000|2020-07-08 17:20:00|227931.9|227781.9|227938.4|227788.4|227963.3|227813.3|227887.6|227737.6|707
1594229100000|2020-07-08 17:25:00|227939.1|227789.1|227934.2|227784.2|228054.1|227904.1|227924.2|227774.2|794
1594229400000|2020-07-08 17:30:00|227932|227782|227866.9|227716.9|227946.9|227796.9|227859.2|227709.2|792
1594229700000|2020-07-08 17:35:00|227870|227720|227691.5|227541.5|227874.2|227724.2|227662.2|227512.2|900
1594230000000|2020-07-08 17:40:00|227691.1|227541.1|227683.4|227533.4|227708.2|227558.2|227652.8|227502.8|880
1594230300000|2020-07-08 17:45:00|227685.9|227535.9|227665.3|227515.3|227717.6|227567.6|227607.8|227457.8|855
1594230600000|2020-07-08 17:50:00|227666|227516|227791.9|227641.9|227803.6|227653.6|227515.4|227365.4|842
1594230900000|2020-07-08 17:55:00|227791.7|227641.7|227902.3|227752.3|227944|227794|227685.3|227535.3|892
1594231200000|2020-07-08 18:00:00|227909|227759|227954.8|227804.8|227977.1|227827.1|227711.8|227561.8|968
1594231500000|2020-07-08 18:05:00|227957.6|227807.6|227897.5|227747.5|227970.8|227820.8|227842.2|227692.2|959
1594231800000|2020-07-08 18:10:00|227896.8|227746.8|227730.4|227580.4|227945|227795|227723.8|227573.8|898
1594232100000|2020-07-08 18:15:00|227736.1|227586.1|227651.4|227501.4|227736.1|227586.1|227636|227486|877
1594232400000|2020-07-08 18:20:00|227650.9|227500.9|227571.2|227421.2|227710.5|227560.5|227462|227312|944
1594232700000|2020-07-08 18:25:00|227570.4|227420.4|227527.9|227377.9|227580.3|227430.3|227466.3|227316.3|922
1594233000000|2020-07-08 18:30:00|227516.2|227366.2|227664.9|227514.9|227669|227519|227510.9|227360.9|942
1594233300000|2020-07-08 18:35:00|227664.7|227514.7|227658.5|227508.5|227742.5|227592.5|227547|227397|929
1594233600000|2020-07-08 18:40:00|227659.7|227509.7|227829.4|227679.4|227837.2|227687.2|227646.2|227496.2|937
1594233900000|2020-07-08 18:45:00|227828.6|227678.6|227625.7|227475.7|227828.6|227678.6|227623.1|227473.1|875
1594234200000|2020-07-08 18:50:00|227625.6|227475.6|227599.4|227449.4|227630.2|227480.2|227469.5|227319.5|884
1594234500000|2020-07-08 18:55:00|227600.3|227450.3|227279.6|227129.6|227602.2|227452.2|227230.9|227080.9|962
1594234800000|2020-07-08 19:00:00|227285.4|227135.4|227263.7|227113.7|227345|227195|227217.2|227067.2|932
1594235100000|2020-07-08 19:05:00|227262.7|227112.7|227359.4|227209.4|227379.6|227229.6|227159.5|227009.5|883
1594235400000|2020-07-08 19:10:00|227359.5|227209.5|227293.5|227143.5|227359.6|227209.6|227192.8|227042.8|954
1594235700000|2020-07-08 19:15:00|227295.3|227145.3|227286.4|227136.4|227298.1|227148.1|227146.1|226996.1|809
1594236000000|2020-07-08 19:20:00|227286.7|227136.7|227273.4|227123.4|227360.7|227210.7|227243.6|227093.6|835
1594236300000|2020-07-08 19:25:00|227277.3|227127.3|227358.1|227208.1|227358.1|227208.1|227215.2|227065.2|869
1594236600000|2020-07-08 19:30:00|227357.5|227207.5|227161.2|227011.2|227358.6|227208.6|227148.3|226998.3|924
1594236900000|2020-07-08 19:35:00|227161.8|227011.8|227507.5|227357.5|227534.3|227384.3|227130.9|226980.9|942
1594237200000|2020-07-08 19:40:00|227502|227352|227441.3|227291.3|227508.4|227358.4|227418.2|227268.2|912
1594237500000|2020-07-08 19:45:00|227443.8|227293.8|227426.8|227276.8|227465.5|227315.5|227349.3|227199.3|842
1594237800000|2020-07-08 19:50:00|227422.7|227272.7|227265.3|227115.3|227455.4|227305.4|227232.1|227082.1|925
1594238100000|2020-07-08 19:55:00|227266.2|227116.2|227191.3|227041.3|227291.6|227141.6|227149.8|226999.8|908
1594238400000|2020-07-08 20:00:00|227203.8|227053.8|227306.4|227156.4|227390.1|227240.1|227203.1|227053.1|711
1594238700000|2020-07-08 20:05:00|227306.9|227156.9|227300.6|227150.6|227334.1|227184.1|227281.7|227131.7|579
1594239000000|2020-07-08 20:10:00|227300|227150|227266.3|227116.3|227321.1|227171.1|227249.6|227099.6|590
1594239300000|2020-07-08 20:15:00|227272.7|227122.7|227209.8|227059.8|227317|227167|227180.3|227030.3|494
1594239600000|2020-07-08 20:20:00|227193.8|227043.8|227091.6|226941.6|227195.3|227045.3|227088.1|226938.1|418
1594239900000|2020-07-08 20:25:00|227089.5|226939.5|227044.5|226894.5|227111.1|226961.1|227043.5|226893.5|495
1594240200000|2020-07-08 20:30:00|227040.2|226890.2|227028.2|226878.2|227070.6|226920.6|226963.7|226813.7|549
1594240500000|2020-07-08 20:35:00|227028.7|226878.7|227077.3|226927.3|227131.4|226981.4|227022.9|226872.9|547
1594240800000|2020-07-08 20:40:00|227078.1|226928.1|226934.2|226784.2|227103.3|226953.3|226927.3|226777.3|534
1594241100000|2020-07-08 20:45:00|226935.5|226785.5|226756.7|226606.7|226951.2|226801.2|226692.1|226542.1|565
1594241400000|2020-07-08 20:50:00|226755.9|226605.9|226652|226502|226774.9|226624.9|226627.3|226477.3|585
1594241700000|2020-07-08 20:55:00|226650.8|226500.8|226695.1|226545.1|226738.2|226588.2|226553|226403|431
1594242000000|2020-07-08 21:00:00|226689.6|226539.6|226715.1|226565.1|226779.8|226565.1|226670.8|226459.2|79
1594242300000|2020-07-08 21:05:00|226722.2|226431|226654.6|226305.6|226806.9|226618|226618.5|226289.8|152
1594242600000|2020-07-08 21:10:00|226743.3|226394.3|226698|226376.8|226766.9|226532.4|226621.5|226272.5|397
1594242900000|2020-07-08 21:15:00|226711.8|226412.2|226687.6|226413.5|226741.1|226540|226609.2|226320.9|248
1594243200000|2020-07-08 21:20:00|226687.7|226413.4|226655.2|226391.7|226755.3|226512.5|226591.5|226350.2|263
1594243500000|2020-07-08 21:25:00|226658|226396.8|226846.1|226497.1|226867|226518|226605.2|226396.6|249
1594243800000|2020-07-08 21:30:00|226837.5|226488.5|226803.4|226454.4|226872.1|226523.1|226780.9|226431.9|117
1594244100000|2020-07-08 21:35:00|226805.5|226456.5|226773|226424|226859.6|226510.6|226749|226400|139
1594244400000|2020-07-08 21:40:00|226773.4|226424.4|226838.8|226489.8|226853.7|226504.7|226754.7|226405.7|171
1594244700000|2020-07-08 21:45:00|226824.5|226475.5|226755.5|226406.5|226824.5|226475.5|226709.4|226360.4|321
1594245000000|2020-07-08 21:50:00|226769.4|226420.4|226733.1|226384.1|226792.7|226443.7|226700.3|226351.3|221
1594245300000|2020-07-08 21:55:00|226749.4|226400.4|226766.6|226417.6|226801.7|226452.7|226693|226377.9|143
1594245600000|2020-07-08 22:00:00|226773.8|226424.8|226733.5|226583.5|226819.7|226604.5|226709.4|226361.1|420
1594245900000|2020-07-08 22:05:00|226722.1|226572.1|226738.4|226588.4|226791.2|226596.3|226705.8|226528.7|356
1594246200000|2020-07-08 22:10:00|226748.4|226598.4|226720.4|226570.4|226749.7|226599.7|226716.9|226566.9|247
1594246500000|2020-07-08 22:15:00|226709.2|226559.2|226734.7|226584.7|226743.6|226593.6|226709.2|226559.2|173
1594246800000|2020-07-08 22:20:00|226735.6|226585.6|226970.2|226820.2|226982.1|226832.1|226721.5|226520.8|332
1594247100000|2020-07-08 22:25:00|226966.8|226816.8|226885|226735|226974.1|226824.1|226856|226706|347
1594247400000|2020-07-08 22:30:00|226874.1|226724.1|226852.1|226702.1|226883.6|226733.6|226849.2|226699.2|322
1594247700000|2020-07-08 22:35:00|226852.3|226702.3|226849.4|226699.4|226902.6|226722.3|226821.6|226645.1|367
1594248000000|2020-07-08 22:40:00|226849.3|226699.3|226888.7|226738.7|226931.8|226743.9|226849.3|226668.7|284
1594248300000|2020-07-08 22:45:00|226887.7|226737.7|226881|226731|226901|226751|226847.1|226697.1|200
1594248600000|2020-07-08 22:50:00|226884.8|226734.8|226969.5|226819.5|226969.5|226819.5|226867.9|226717.9|313
1594248900000|2020-07-08 22:55:00|226953.8|226803.8|226951.5|226801.5|227027|226833.4|226898.8|226725|220
1594249200000|2020-07-08 23:00:00|226967.5|226817.5|226946.5|226796.5|227007.6|226857.6|226929.1|226779.1|300
1594249500000|2020-07-08 23:05:00|226958.6|226808.6|226959.3|226809.3|227001|226850.3|226922.1|226742.4|304
1594249800000|2020-07-08 23:10:00|226951.4|226801.4|226954.5|226804.5|226994.8|226844.8|226927.6|226777.6|282
1594250100000|2020-07-08 23:15:00|226951.5|226801.5|226966.2|226816.2|226992.7|226842.7|226914.1|226764.1|225
1594250400000|2020-07-08 23:20:00|226964.5|226814.5|226907.9|226757.9|226972.9|226822.9|226886.3|226736.3|219
1594250700000|2020-07-08 23:25:00|226911.7|226761.7|226871.2|226721.2|226924|226774|226853.4|226703.4|260
1594251000000|2020-07-08 23:30:00|226868.7|226718.7|226944.2|226794.2|226963.7|226813.7|226867.7|226717.7|367
1594251300000|2020-07-08 23:35:00|226943.5|226793.5|226956.1|226806.1|226970.4|226820.4|226926.1|226776.1|239
1594251600000|2020-07-08 23:40:00|226954.8|226804.8|226921.7|226771.7|226962.5|226812.5|226893.5|226743.5|372
1594251900000|2020-07-08 23:45:00|226920.9|226770.9|226921.8|226771.8|226965|226780.5|226891.3|226714|423
1594252200000|2020-07-08 23:50:00|226922.3|226772.3|226918|226768|226968.2|226818.2|226894.3|226744.3|434
1594252500000|2020-07-08 23:55:00|226917|226767|226927.4|226777.4|227013.9|226863.9|226915.3|226765.3|301
1594252800000|2020-07-09 00:00:00|226928.3|226778.3|226656.4|226506.4|226968.2|226818.2|226610|226460|555
1594253100000|2020-07-09 00:05:00|226666.9|226516.9|226839.1|226689.1|226857.5|226707.5|226631.8|226481.8|365
1594253400000|2020-07-09 00:10:00|226832.7|226682.7|226640.4|226490.4|226885.1|226735.1|226615.5|226465.5|464
1594253700000|2020-07-09 00:15:00|226649.2|226499.2|226786.9|226636.9|226865.6|226690.6|226640.4|226490.4|459
1594254000000|2020-07-09 00:20:00|226798.4|226648.4|226852.5|226702.5|226882.2|226732.2|226780.2|226630.2|406
1594254300000|2020-07-09 00:25:00|226852|226702|226902.2|226752.2|226909.7|226759.7|226846.6|226696.6|305
1594254600000|2020-07-09 00:30:00|226902.4|226752.4|226744.1|226594.1|226904.2|226754.2|226739.9|226589.9|258
1594254900000|2020-07-09 00:35:00|226743.8|226593.8|226749.8|226599.8|226758.8|226608.8|226690.8|226540.8|244
1594255200000|2020-07-09 00:40:00|226748.8|226598.8|226814.4|226664.4|226815.1|226665.1|226717|226567|369
1594255500000|2020-07-09 00:45:00|226807.8|226657.8|226856.1|226706.1|226888.8|226738.8|226759|226609|371
1594255800000|2020-07-09 00:50:00|226854.4|226704.4|227065.3|226915.3|227119.6|226969.6|226844.7|226671|535
1594256100000|2020-07-09 00:55:00|227064.2|226914.2|227012.9|226862.9|227064.2|226914.2|226960.8|226810.8|406
1594256400000|2020-07-09 01:00:00|227010.5|226860.5|227104.2|226954.2|227153.5|227003.5|226968.5|226818.5|534
1594256700000|2020-07-09 01:05:00|227105.1|226955.1|227226.7|227076.7|227229.4|227079.4|227065.9|226915.9|471
1594257000000|2020-07-09 01:10:00|227219.5|227069.5|227338.5|227188.5|227386.7|227236.7|227149.9|226999.9|653
1594257300000|2020-07-09 01:15:00|227338.7|227188.7|227288.5|227138.5|227461|227311|227244.4|227094.4|752
1594257600000|2020-07-09 01:20:00|227288.1|227138.1|227243.5|227093.5|227340.2|227190.2|227155.9|227005.9|595
1594257900000|2020-07-09 01:25:00|227242.7|227092.7|227340.4|227190.4|227381.3|227231.3|227239.6|227089.6|545
1594258200000|2020-07-09 01:30:00|227340.9|227190.9|227373.3|227223.3|227449.6|227299.6|227240.2|227090.2|710
1594258500000|2020-07-09 01:35:00|227374.9|227224.9|227226.1|227076.1|227379.6|227229.6|227207.4|227057.4|509
1594258800000|2020-07-09 01:40:00|227226.2|227076.2|227152.1|227002.1|227228.9|227078.9|227125.9|226975.9|564
1594259100000|2020-07-09 01:45:00|227155.3|227005.3|227218.4|227068.4|227281.4|227131.4|227115.9|226965.9|761
1594259400000|2020-07-09 01:50:00|227217.6|227067.6|227166.8|227016.8|227268.8|227118.8|227141|226991|480
1594259700000|2020-07-09 01:55:00|227169.1|227019.1|227229.5|227079.5|227259.8|227109.8|227147.5|226997.5|544
1594260000000|2020-07-09 02:00:00|227229.7|227079.7|227239.6|227089.6|227302.5|227152.5|227226|227076|601
1594260300000|2020-07-09 02:05:00|227249.4|227099.4|227385.2|227235.2|227385.3|227235.3|227216.8|227066.8|494
1594260600000|2020-07-09 02:10:00|227382|227232|227270|227120|227386.7|227236.7|227261.6|227111.6|510
1594260900000|2020-07-09 02:15:00|227269.4|227119.4|227213.5|227063.5|227306.1|227156.1|227151.9|227001.9|457
1594261200000|2020-07-09 02:20:00|227214.6|227064.6|227269.2|227119.2|227328.2|227178.2|227156.2|227006.2|414
1594261500000|2020-07-09 02:25:00|227271.2|227121.2|227296.5|227146.5|227313|227163|227208.3|227058.3|419
1594261800000|2020-07-09 02:30:00|227306.3|227156.3|227375.9|227225.9|227437.3|227287.3|227263.8|227113.8|530
1594262100000|2020-07-09 02:35:00|227375.8|227225.8|227318.6|227168.6|227398.3|227248.3|227311.7|227161.7|403
1594262400000|2020-07-09 02:40:00|227320.2|227170.2|227315.5|227165.5|227328.5|227178.5|227262.8|227112.8|367
1594262700000|2020-07-09 02:45:00|227316.2|227166.2|227267.7|227117.7|227391.9|227241.9|227266.7|227116.7|451
1594263000000|2020-07-09 02:50:00|227262.9|227112.9|227200.5|227050.5|227267.1|227117.1|227176.3|226988|529
1594263300000|2020-07-09 02:55:00|227200|227050|227194|227044|227237.4|227087.4|227152.4|227002.4|504
1594263600000|2020-07-09 03:00:00|227187.6|227037.6|227216.4|227066.4|227247.2|227097.2|227169|227019|473
1594263900000|2020-07-09 03:05:00|227216.2|227066.2|227273.7|227123.7|227327.5|227148.4|227212.7|227062.7|418
1594264200000|2020-07-09 03:10:00|227268.3|227118.3|227195.9|227045.9|227288.4|227138.4|227168.1|227018.1|555
1594264500000|2020-07-09 03:15:00|227196.1|227046.1|227220.8|227070.8|227353.3|227203.3|227178.8|227028.8|481
1594264800000|2020-07-09 03:20:00|227222.4|227072.4|227149|226999|227268.2|227085.8|227147|226997|375
1594265100000|2020-07-09 03:25:00|227164.1|227014.1|227186.7|227036.7|227201.9|227051.9|227153.5|227003.5|309
1594265400000|2020-07-09 03:30:00|227186.3|227036.3|227121.6|226971.6|227194.2|227044.2|227092.6|226942.6|405
1594265700000|2020-07-09 03:35:00|227129.2|226979.2|227198.2|227048.2|227212.3|227062.3|227118|226968|479
1594266000000|2020-07-09 03:40:00|227196.4|227046.4|227188.4|227038.4|227223.2|227073.2|227135.8|226985.8|411
1594266300000|2020-07-09 03:45:00|227181.1|227031.1|226975.2|226825.2|227195.6|227045.6|226941.9|226791.9|621
1594266600000|2020-07-09 03:50:00|226973.9|226823.9|226959.7|226809.7|226989.6|226839.6|226945.3|226795.3|422
1594266900000|2020-07-09 03:55:00|226957.6|226807.6|226786.9|226636.9|226960.8|226810.8|226758.5|226608.5|383
1594267200000|2020-07-09 04:00:00|226788.3|226638.3|226815.6|226665.6|226834.4|226684.4|226788.3|226638.3|461
1594267500000|2020-07-09 04:05:00|226816.9|226666.9|226707|226557|226826.5|226676.5|226696.6|226546.6|442
1594267800000|2020-07-09 04:10:00|226706.3|226556.3|226697.4|226547.4|226715.8|226565.8|226625.2|226475.2|405
1594268100000|2020-07-09 04:15:00|226703.6|226553.6|226700|226550|226712.3|226562.3|226618.7|226468.7|430
1594268400000|2020-07-09 04:20:00|226700.5|226550.5|226771.5|226621.5|226828.7|226678.7|226696.1|226546.1|483
1594268700000|2020-07-09 04:25:00|226760.9|226610.9|226752.6|226602.6|226769.7|226619.7|226716.3|226566.3|421
1594269000000|2020-07-09 04:30:00|226754.4|226604.4|226649.4|226499.4|226754.4|226604.4|226644.7|226494.7|377
1594269300000|2020-07-09 04:35:00|226649.2|226499.2|226588.6|226438.6|226661.5|226511.5|226570.7|226420.7|437
1594269600000|2020-07-09 04:40:00|226597|226447|226685.4|226535.4|226738.1|226588.1|226570|226420|492
1594269900000|2020-07-09 04:45:00|226686|226536|226750.6|226600.6|226769.3|226619.3|226661.5|226511.5|478
1594270200000|2020-07-09 04:50:00|226750|226600|226751.4|226601.4|226758.9|226608.9|226641.2|226491.2|423
1594270500000|2020-07-09 04:55:00|226750.9|226600.9|226713.4|226563.4|226779.9|226629.9|226709.7|226559.7|387
1594270800000|2020-07-09 05:00:00|226715.2|226565.2|226852.7|226702.7|226897.5|226747.5|226715.2|226565.2|523
1594271100000|2020-07-09 05:05:00|226853.8|226703.8|226850.7|226700.7|226884.3|226734.3|226849.1|226699.1|404
1594271400000|2020-07-09 05:10:00|226850.6|226700.6|226970.2|226820.2|227043.6|226893.6|226850.6|226700.6|516
1594271700000|2020-07-09 05:15:00|226971.7|226821.7|226978.3|226828.3|227007.8|226857.8|226922.5|226772.5|495
1594272000000|2020-07-09 05:20:00|226978.8|226828.8|227055.6|226905.6|227070|226920|226973.2|226823.2|458
1594272300000|2020-07-09 05:25:00|227053.7|226903.7|226983.3|226833.3|227054.4|226904.4|226921.9|226771.9|535
1594272600000|2020-07-09 05:30:00|226983.9|226833.9|227091.3|226941.3|227096.1|226946.1|226975|226825|579
1594272900000|2020-07-09 05:35:00|227090.8|226940.8|226954.4|226804.4|227096.9|226946.9|226919|226769|538
1594273200000|2020-07-09 05:40:00|226953.1|226803.1|226927.1|226777.1|226965|226815|226860.6|226710.6|551
1594273500000|2020-07-09 05:45:00|226927.5|226777.5|227040.1|226890.1|227121.1|226971.1|226927|226777|638
1594273800000|2020-07-09 05:50:00|227044.2|226894.2|227127.3|226977.3|227198.4|227048.4|227041.7|226891.7|637
1594274100000|2020-07-09 05:55:00|227127.4|226977.4|226989.4|226839.4|227129.1|226979.1|226965|226815|584
1594274400000|2020-07-09 06:00:00|226989.6|226839.6|226707.7|226557.7|227024.1|226874.1|226699.8|226549.8|705
1594274700000|2020-07-09 06:05:00|226708.1|226558.1|227098.7|226948.7|227110.1|226960.1|226708.1|226558.1|674
1594275000000|2020-07-09 06:10:00|227107.3|226957.3|227138.4|226988.4|227217.5|227067.5|227085.8|226935.8|716
1594275300000|2020-07-09 06:15:00|227138.6|226988.6|227270.4|227120.4|227541.8|227391.8|227122.5|226972.5|722
1594275600000|2020-07-09 06:20:00|227270.5|227120.5|227166|227016|227321.6|227171.6|227114.2|226964.2|667
1594275900000|2020-07-09 06:25:00|227166.9|227016.9|227193.7|227043.7|227261.8|227111.8|227070.1|226920.1|677
1594276200000|2020-07-09 06:30:00|227196.9|227046.9|227149.3|226999.3|227217|227067|227092.9|226942.9|681
1594276500000|2020-07-09 06:35:00|227148.9|226998.9|227214.1|227064.1|227228.5|227078.5|227109.9|226959.9|603
1594276800000|2020-07-09 06:40:00|227214.5|227064.5|227123.5|226973.5|227231.5|227081.5|227090.9|226940.9|636
1594277100000|2020-07-09 06:45:00|227124.7|226974.7|227034.4|226884.4|227172.5|227022.5|226995.6|226845.6|594
1594277400000|2020-07-09 06:50:00|227041|226891|227084.7|226934.7|227162.6|227012.6|227027.2|226877.2|626
1594277700000|2020-07-09 06:55:00|227082.4|226932.4|227069.5|226919.5|227169.3|227019.3|226997.7|226847.7|795
1594278000000|2020-07-09 07:00:00|227074.6|226924.6|226986.5|226836.5|227117.3|226967.3|226881|226731|916
1594278300000|2020-07-09 07:05:00|226983.8|226833.8|227198.2|227048.2|227239.3|227089.3|226983.8|226833.8|964
1594278600000|2020-07-09 07:10:00|227200|227050|227093.2|226943.2|227237.5|227087.5|227080.6|226930.6|850
1594278900000|2020-07-09 07:15:00|227092.1|226942.1|227041.2|226891.2|227154.7|227004.7|227023.7|226873.7|718
1594279200000|2020-07-09 07:20:00|227040.2|226890.2|227188.1|227038.1|227253.5|227103.5|226989.1|226839.1|779
1594279500000|2020-07-09 07:25:00|227187.3|227037.3|227149.3|226999.3|227329.8|227179.8|227145.6|226995.6|829
1594279800000|2020-07-09 07:30:00|227151.4|227001.4|227374.8|227224.8|227555.9|227405.9|227119.4|226969.4|910
1594280100000|2020-07-09 07:35:00|227372.4|227222.4|227225.6|227075.6|227485.4|227335.4|227212.7|227062.7|920
1594280400000|2020-07-09 07:40:00|227225.9|227075.9|227335.2|227185.2|227342.5|227192.5|227176.3|227026.3|797
1594280700000|2020-07-09 07:45:00|227335|227185|227343.2|227193.2|227400.9|227250.9|227311|227161|751
1594281000000|2020-07-09 07:50:00|227345.5|227195.5|227174.4|227024.4|227395.5|227245.5|227134.5|226984.5|744
1594281300000|2020-07-09 07:55:00|227176.1|227026.1|227050|226900|227205.5|227055.5|226948.8|226798.8|813
1594281600000|2020-07-09 08:00:00|227051|226901|226982.8|226832.8|227152|227002|226982.4|226832.4|772
1594281900000|2020-07-09 08:05:00|226989.1|226839.1|226778.6|226628.6|226989.2|226839.2|226713.4|226563.4|846
1594282200000|2020-07-09 08:10:00|226781|226631|226661.2|226511.2|226828.5|226678.5|226632|226482|797
1594282500000|2020-07-09 08:15:00|226659.9|226509.9|226549.2|226399.2|226670.3|226520.3|226546.7|226396.7|717
1594282800000|2020-07-09 08:20:00|226550.5|226400.5|226756.6|226606.6|226840.4|226690.4|226471.7|226321.7|772
1594283100000|2020-07-09 08:25:00|226754.6|226604.6|226701.1|226551.1|226777.5|226627.5|226647.5|226497.5|794
1594283400000|2020-07-09 08:30:00|226705.5|226555.5|226851.6|226701.6|226859.7|226709.7|226694.6|226544.6|704
1594283700000|2020-07-09 08:35:00|226850.9|226700.9|226860.9|226710.9|226906.6|226756.6|226802.2|226652.2|630
1594284000000|2020-07-09 08:40:00|226862.7|226712.7|227012.3|226862.3|227071.2|226921.2|226848.3|226698.3|737
1594284300000|2020-07-09 08:45:00|227012.5|226862.5|227023.3|226873.3|227123|226973|227008.4|226858.4|646
1594284600000|2020-07-09 08:50:00|227022|226872|226735.3|226585.3|227022|226872|226711.3|226561.3|678
1594284900000|2020-07-09 08:55:00|226738.5|226588.5|226741.6|226591.6|226804.2|226654.2|226693.3|226543.3|700
1594285200000|2020-07-09 09:00:00|226740.8|226590.8|226813.2|226663.2|226906.5|226756.5|226740.8|226590.8|719
1594285500000|2020-07-09 09:05:00|226813.5|226663.5|226947.5|226797.5|226999.2|226849.2|226789.8|226639.8|753
1594285800000|2020-07-09 09:10:00|226947.9|226797.9|226959.3|226809.3|226981.8|226831.8|226792.1|226642.1|704
1594286100000|2020-07-09 09:15:00|226959.7|226809.7|226924.6|226774.6|227170.6|227020.6|226919|226769|829
1594286400000|2020-07-09 09:20:00|226921.6|226771.6|226997.3|226847.3|227062.2|226912.2|226886.2|226736.2|804
1594286700000|2020-07-09 09:25:00|227002.3|226852.3|226892.5|226742.5|227071.2|226921.2|226883.5|226733.5|724
1594287000000|2020-07-09 09:30:00|226896|226746|226768|226618|226963.3|226813.3|226765.8|226615.8|736
1594287300000|2020-07-09 09:35:00|226767.7|226617.7|226685.5|226535.5|226812.1|226662.1|226666.4|226516.4|694
1594287600000|2020-07-09 09:40:00|226685.3|226535.3|226815.2|226665.2|226836.1|226686.1|226684|226534|672
1594287900000|2020-07-09 09:45:00|226811.7|226661.7|226485.5|226335.5|226819.7|226669.7|226408.7|226258.7|799
1594288200000|2020-07-09 09:50:00|226485.2|226335.2|226536.3|226386.3|226638|226488|226434.7|226284.7|683
1594288500000|2020-07-09 09:55:00|226534.6|226384.6|226612|226462|226613.9|226463.9|226458.4|226308.4|665
1594288800000|2020-07-09 10:00:00|226616.8|226466.8|226734|226584|226771|226621|226616.8|226466.8|854
1594289100000|2020-07-09 10:05:00|226734.3|226584.3|226702.9|226552.9|226741.8|226591.8|226567.5|226417.5|748
1594289400000|2020-07-09 10:10:00|226704.8|226554.8|226861.3|226711.3|226863.9|226713.9|226592.9|226442.9|851
1594289700000|2020-07-09 10:15:00|226860.8|226710.8|226809.6|226659.6|226863.3|226713.3|226757.6|226607.6|847
1594290000000|2020-07-09 10:20:00|226809.1|226659.1|226778.5|226628.5|226877.3|226727.3|226754.2|226604.2|850
1594290300000|2020-07-09 10:25:00|226778.7|226628.7|226809.2|226659.2|226860.1|226710.1|226719.6|226569.6|787
1594290600000|2020-07-09 10:30:00|226812.8|226662.8|226856.5|226706.5|226901.3|226751.3|226797.3|226647.3|857
1594290900000|2020-07-09 10:35:00|226855.9|226705.9|226833.5|226683.5|226893|226743|226790.8|226640.8|831
1594291200000|2020-07-09 10:40:00|226833.3|226683.3|226962.5|226812.5|227015.8|226865.8|226829.6|226679.6|671
1594291500000|2020-07-09 10:45:00|226962.3|226812.3|226964.2|226814.2|227026.7|226876.7|226882.1|226732.1|740
1594291800000|2020-07-09 10:50:00|226962.7|226812.7|227062.5|226912.5|227064.7|226914.7|226903|226753|742
1594292100000|2020-07-09 10:55:00|227064|226914|226975.5|226711.6|227109.3|226959.3|226895.3|226707.7|682
1594292400000|2020-07-09 11:00:00|226995.8|226691.5|226963.7|226813.7|227026.2|226876.2|226825|226675|668
1594292700000|2020-07-09 11:05:00|226961.5|226811.5|226975.5|226825.5|227013.6|226863.6|226904.6|226754.6|614
1594293000000|2020-07-09 11:10:00|226975.1|226825.1|226912.2|226762.2|226990|226840|226857.4|226707.4|671
1594293300000|2020-07-09 11:15:00|226909|226759|226941.7|226791.7|226949|226799|226883.6|226733.6|550
1594293600000|2020-07-09 11:20:00|226922.1|226772.1|226961.6|226811.6|227011|226861|226916.6|226766.6|622
1594293900000|2020-07-09 11:25:00|226962.1|226812.1|226729.6|226579.6|226969.6|226819.6|226711.3|226561.3|678
1594294200000|2020-07-09 11:30:00|226730.3|226580.3|226828.6|226678.6|226846.4|226696.4|226715.4|226565.4|686
1594294500000|2020-07-09 11:35:00|226825.7|226675.7|226812.9|226662.9|226845.4|226695.4|226651.2|226501.2|713
1594294800000|2020-07-09 11:40:00|226813.5|226663.5|226703.3|226553.3|226865.6|226715.6|226701.3|226551.3|655
1594295100000|2020-07-09 11:45:00|226700.8|226550.8|226825.7|226675.7|226828.6|226678.6|226689.9|226539.9|677
1594295400000|2020-07-09 11:50:00|226826.3|226676.3|226885.9|226735.9|226895|226745|226769.6|226619.6|634
1594295700000|2020-07-09 11:55:00|226883.8|226733.8|226862|226712|226883.8|226733.8|226717.4|226567.4|726
1594296000000|2020-07-09 12:00:00|226853.7|226703.7|226650.1|226500.1|226880.2|226730.2|226610.7|226460.7|831
1594296300000|2020-07-09 12:05:00|226655.1|226505.1|226650|226500|226655.1|226505.1|226431.5|226281.5|686
1594296600000|2020-07-09 12:10:00|226649.2|226499.2|226652.5|226502.5|226736.8|226586.8|226545.4|226395.4|681
1594296900000|2020-07-09 12:15:00|226654.5|226504.5|226328|226178|226674.1|226524.1|226327.5|226177.5|781
1594297200000|2020-07-09 12:20:00|226329.5|226179.5|226178.2|226028.2|226344.1|226194.1|226161.3|226011.3|929
1594297500000|2020-07-09 12:25:00|226176.9|226026.9|226187.9|226037.9|226218.8|226068.8|225997.9|225847.9|800
1594297800000|2020-07-09 12:30:00|226183.5|226033.5|226045.2|225895.2|226203|226053|225944.7|225794.7|838
1594298100000|2020-07-09 12:35:00|226044.8|225894.8|226021|225871|226048.1|225898.1|225979.7|225829.7|764
1594298400000|2020-07-09 12:40:00|226023|225873|225647|225497|226035.6|225885.6|225587|225437|711
1594298700000|2020-07-09 12:45:00|225647.8|225497.8|225623|225473|225761.1|225611.1|225598.1|225448.1|796
1594299000000|2020-07-09 12:50:00|225620.9|225470.9|225574.6|225424.6|225807.2|225657.2|225508.8|225358.8|849
1594299300000|2020-07-09 12:55:00|225575|225425|225597|225447|225621.1|225471.1|225507.3|225357.3|777
1594299600000|2020-07-09 13:00:00|225596|225446|225846.4|225696.4|225861.5|225711.5|225596|225446|799
1594299900000|2020-07-09 13:05:00|225843.3|225693.3|225558.1|225408.1|225856.7|225706.7|225535.5|225385.5|820
1594300200000|2020-07-09 13:10:00|225558.8|225408.8|225817.2|225667.2|225830.7|225680.7|225558.6|225408.6|798
1594300500000|2020-07-09 13:15:00|225817.6|225667.6|225662.4|225512.4|225841.9|225691.9|225564.3|225414.3|716
1594300800000|2020-07-09 13:20:00|225663|225513|225630.8|225480.8|225878|225728|225587|225437|762
1594301100000|2020-07-09 13:25:00|225631|225481|225732.7|225582.7|225735.7|225585.7|225538|225388|722
1594301400000|2020-07-09 13:30:00|225733.4|225583.4|225726.3|225576.3|225809.2|225659.2|225570.6|225420.6|1009
1594301700000|2020-07-09 13:35:00|225725.4|225575.4|226131.6|225981.6|226241.2|226091.2|225685.4|225535.4|1004
1594302000000|2020-07-09 13:40:00|226131.3|225981.3|226144.5|225994.5|226172.7|226022.7|225999.1|225849.1|1002
1594302300000|2020-07-09 13:45:00|226143.8|225993.8|226112.1|225962.1|226218.5|226068.5|225920.7|225770.7|986
1594302600000|2020-07-09 13:50:00|226111.3|225961.3|225968.3|225818.3|226127.2|225977.2|225939.6|225789.6|999
1594302900000|2020-07-09 13:55:00|225967.6|225817.6|225807.5|225657.5|225967.6|225817.6|225807.5|225657.5|881
1594303200000|2020-07-09 14:00:00|225813.1|225663.1|225744.3|225594.3|225846.7|225696.7|225707.6|225557.6|981
1594303500000|2020-07-09 14:05:00|225744.2|225594.2|225821|225671|225847.9|225717.9|225719.1|225569.1|859
1594303800000|2020-07-09 14:10:00|225820.8|225670.8|226221.7|226071.7|226252.9|226102.9|225769.6|225619.6|969
1594304100000|2020-07-09 14:15:00|226221.9|226071.9|226611.2|226461.2|226740.9|226590.9|226221.9|226071.9|1055
1594304400000|2020-07-09 14:20:00|226609.8|226459.8|226382.3|226232.3|226702.1|226552.1|226275.7|226125.7|1066
1594304700000|2020-07-09 14:25:00|226380.1|226230.1|226236.6|226086.6|226460.9|226310.9|226212.4|226062.4|983
1594305000000|2020-07-09 14:30:00|226239.2|226089.2|226188|226038|226273.3|226123.3|226073.3|225923.3|994
1594305300000|2020-07-09 14:35:00|226188.2|226038.2|226666.1|226516.1|226679.2|226529.2|226124|225974|1104
1594305600000|2020-07-09 14:40:00|226671|226521|227052|226902|227063.1|226913.1|226660.9|226510.9|1041
1594305900000|2020-07-09 14:45:00|227054.8|226904.8|227017.4|226867.4|227212.9|227062.9|226905.6|226755.6|1085
1594306200000|2020-07-09 14:50:00|227017|226867|226969.2|226819.2|227134.2|226984.2|226753.6|226603.6|1078
1594306500000|2020-07-09 14:55:00|226968.6|226818.6|227011|226861|227107.3|226957.3|226811.1|226661.1|1054
1594306800000|2020-07-09 15:00:00|227032.8|226882.8|227637.1|227487.1|227759.9|227609.9|226948.4|226798.4|1070
1594307100000|2020-07-09 15:05:00|227629.6|227479.6|227229.9|227079.9|227709.6|227559.6|227189.3|227039.3|1108
1594307400000|2020-07-09 15:10:00|227234.8|227084.8|227062.4|226912.4|227283.2|227133.2|227023.4|226873.4|1074
1594307700000|2020-07-09 15:15:00|227064.1|226914.1|227688.9|227538.9|227723.1|227573.1|227061.4|226911.4|1072
1594308000000|2020-07-09 15:20:00|227687.7|227537.7|227342.2|227192.2|227733.9|227583.9|227339.2|227189.2|1083
1594308300000|2020-07-09 15:25:00|227332.1|227182.1|227246.6|227096.6|227453.7|227303.7|227223.3|227073.3|1087
1594308600000|2020-07-09 15:30:00|227245.6|227095.6|227284.7|227134.7|227325.9|227175.9|227207.1|227057.1|1083
1594308900000|2020-07-09 15:35:00|227288.3|227138.3|227142.5|226992.5|227293|227143|227046.1|226896.1|1061
1594309200000|2020-07-09 15:40:00|227143.1|226993.1|227527.5|227377.5|227565.8|227415.8|227058|226908|1012
1594309500000|2020-07-09 15:45:00|227525.1|227375.1|227214.3|227064.3|227565|227415|227185.8|227035.8|1000
1594309800000|2020-07-09 15:50:00|227214.1|227064.1|227057.5|226907.5|227263.3|227113.3|227041.5|226891.5|1015
1594310100000|2020-07-09 15:55:00|227053.6|226903.6|227122.5|226972.5|227247.6|227097.6|226979.2|226829.2|1044
1594310400000|2020-07-09 16:00:00|227124.3|226974.3|227049.9|226899.9|227200.6|227050.6|226983.1|226833.1|1002
1594310700000|2020-07-09 16:05:00|227049.6|226899.6|226938.9|226788.9|227061.1|226911.1|226932.3|226782.3|877
1594311000000|2020-07-09 16:10:00|226938.3|226788.3|226971|226821|227000.9|226850.9|226843.6|226693.6|976
1594311300000|2020-07-09 16:15:00|226983.1|226833.1|226828.3|226678.3|227024.9|226874.9|226729.9|226579.9|953
1594311600000|2020-07-09 16:20:00|226837.9|226687.9|226870.9|226720.9|226946.2|226796.2|226791.9|226641.9|880
1594311900000|2020-07-09 16:25:00|226873.4|226723.4|227011|226861|227012.9|226862.9|226853.5|226703.5|858
1594312200000|2020-07-09 16:30:00|227015.6|226865.6|226995.2|226845.2|227181.7|227031.7|226952.2|226802.2|865
1594312500000|2020-07-09 16:35:00|226997|226847|226997.7|226847.7|227091.9|226941.9|226947.9|226797.9|891
1594312800000|2020-07-09 16:40:00|226997.9|226847.9|226914.5|226764.5|227001.9|226851.9|226889.1|226739.1|861
1594313100000|2020-07-09 16:45:00|226921.5|226771.5|226985.5|226835.5|227048.8|226898.8|226914.4|226764.4|826
1594313400000|2020-07-09 16:50:00|226985.8|226835.8|227025.4|226875.4|227037.3|226887.3|226943.4|226793.4|863
1594313700000|2020-07-09 16:55:00|227025.7|226875.7|226906|226756|227122.4|226972.4|226899.2|226749.2|739
1594314000000|2020-07-09 17:00:00|226907.4|226757.4|226998.5|226848.5|227045.6|226895.6|226826.5|226676.5|911
1594314300000|2020-07-09 17:05:00|226999|226849|226897.6|226747.6|227074.3|226924.3|226845.6|226695.6|771
1594314600000|2020-07-09 17:10:00|226895.6|226745.6|226820.2|226670.2|226987.4|226837.4|226801|226651|856
1594314900000|2020-07-09 17:15:00|226819.6|226669.6|226745.2|226595.2|226822.7|226672.7|226705.1|226555.1|840
1594315200000|2020-07-09 17:20:00|226746.3|226596.3|226748.2|226598.2|226857.3|226707.3|226706.5|226556.5|760
1594315500000|2020-07-09 17:25:00|226747.9|226597.9|226758.4|226608.4|226817.7|226667.7|226722.1|226572.1|679
1594315800000|2020-07-09 17:30:00|226757.3|226607.3|226786.5|226636.5|226831.1|226681.1|226744.8|226594.8|765
1594316100000|2020-07-09 17:35:00|226786.6|226636.6|226781.4|226631.4|226925.8|226775.8|226708.8|226558.8|883
1594316400000|2020-07-09 17:40:00|226779.8|226629.8|226789.5|226639.5|226898.5|226748.5|226693.9|226543.9|896
1594316700000|2020-07-09 17:45:00|226790.5|226640.5|226789.6|226639.6|226863.9|226713.9|226776.7|226626.7|618
1594317000000|2020-07-09 17:50:00|226788.5|226638.5|226839.1|226689.1|226853.9|226703.9|226773.1|226623.1|683
1594317300000|2020-07-09 17:55:00|226840.4|226690.4|226744.4|226594.4|226853.8|226703.8|226726.9|226576.9|661
1594317600000|2020-07-09 18:00:00|226742.9|226592.9|226837.2|226687.2|226864.8|226714.8|226731.9|226581.9|741
1594317900000|2020-07-09 18:05:00|226836.7|226686.7|226715.6|226565.6|226851.9|226701.9|226674.5|226524.5|748
1594318200000|2020-07-09 18:10:00|226708.5|226558.5|226690.4|226540.4|226728.3|226578.3|226679.9|226529.9|742
1594318500000|2020-07-09 18:15:00|226686.2|226536.2|226295.3|226145.3|226691|226541|226292.9|226142.9|785
1594318800000|2020-07-09 18:20:00|226310.8|226160.8|226500.4|226350.4|226540.5|226390.5|226217.7|226067.7|884
1594319100000|2020-07-09 18:25:00|226497|226347|226452.6|226302.6|226506.1|226356.1|226321.8|226171.8|778
1594319400000|2020-07-09 18:30:00|226455.4|226305.4|226608.1|226458.1|226674.8|226524.8|226416.5|226266.5|741
1594319700000|2020-07-09 18:35:00|226605.9|226455.9|226422.8|226272.8|226613.7|226463.7|226385.2|226235.2|693
1594320000000|2020-07-09 18:40:00|226428|226278|226464.9|226314.9|226587|226437|226378.8|226228.8|759
1594320300000|2020-07-09 18:45:00|226467.1|226317.1|226456.3|226306.3|226532.8|226382.8|226430.5|226280.5|749
1594320600000|2020-07-09 18:50:00|226456.4|226306.4|226223.8|226073.8|226480.7|226330.7|226209.2|226059.2|800
1594320900000|2020-07-09 18:55:00|226224|226074|226024.8|225874.8|226235.7|226085.7|225984.8|225834.8|885
1594321200000|2020-07-09 19:00:00|226029.7|225879.7|226027.3|225877.3|226131.8|225981.8|225938.4|225788.4|918
1594321500000|2020-07-09 19:05:00|226028.5|225878.5|225950.4|225800.4|226170.4|226020.4|225948.3|225798.3|769
1594321800000|2020-07-09 19:10:00|225957.1|225807.1|225679.4|225529.4|225985.7|225835.7|225613.4|225463.4|894
1594322100000|2020-07-09 19:15:00|225681.7|225531.7|225878.5|225728.5|225960.8|225810.8|225612.2|225462.2|960
1594322400000|2020-07-09 19:20:00|225877.6|225727.6|226011.7|225861.7|226069.1|225919.1|225831.2|225681.2|830
1594322700000|2020-07-09 19:25:00|226010.8|225860.8|226130.8|225980.8|226135.9|225985.9|225936.9|225786.9|842
1594323000000|2020-07-09 19:30:00|226129.8|225979.8|226314.7|226164.7|226389.1|226239.1|226086.9|225936.9|909
1594323300000|2020-07-09 19:35:00|226315.8|226165.8|226301.6|226151.6|226388.6|226238.6|226252.5|226102.5|919
1594323600000|2020-07-09 19:40:00|226298.4|226148.4|226104.2|225954.2|226428.2|226278.2|226087.9|225937.9|867
1594323900000|2020-07-09 19:45:00|226105.7|225955.7|225883.4|225733.4|226127.2|225977.2|225779.7|225629.7|869
1594324200000|2020-07-09 19:50:00|225897.4|225747.4|226181.2|226031.2|226185.6|226035.6|225860.8|225710.8|961
1594324500000|2020-07-09 19:55:00|226183.2|226033.2|226187.3|226037.3|226289.1|226139.1|226096.1|225946.1|937
1594324800000|2020-07-09 20:00:00|226179.6|226029.6|226131.1|225981.1|226232.9|226082.9|226126.2|225976.2|806
1594325100000|2020-07-09 20:05:00|226131.4|225981.4|226139|225989|226253.1|226103.1|226126.9|225976.9|697
1594325400000|2020-07-09 20:10:00|226152.2|226002.2|226127.1|225977.1|226185|226035|226054.9|225904.9|582
1594325700000|2020-07-09 20:15:00|226127.3|225977.3|226210.2|226060.2|226222.3|226072.3|226120.1|225970.1|433
1594326000000|2020-07-09 20:20:00|226209.6|226059.6|226168.6|226018.6|226285.1|226135.1|226166.8|226016.8|522
1594326300000|2020-07-09 20:25:00|226166.8|226016.8|226206.4|226056.4|226209|226059|226162.9|226012.9|388
1594326600000|2020-07-09 20:30:00|226200.6|226050.6|226237.8|226087.8|226251.7|226101.7|226190.1|226040.1|534
1594326900000|2020-07-09 20:35:00|226235.1|226085.1|226200.9|226050.9|226252.4|226102.4|226192.8|226042.8|375
1594327200000|2020-07-09 20:40:00|226197.6|226047.6|226208.1|226058.1|226215.5|226065.5|226126|225976|522
1594327500000|2020-07-09 20:45:00|226202.3|226052.3|226142.5|225992.5|226231.1|226081.1|226140.1|225990.1|382
1594327800000|2020-07-09 20:50:00|226144.2|225994.2|226532.2|226382.2|226542.3|226392.3|226079|225929|528
1594328100000|2020-07-09 20:55:00|226535.4|226385.4|226456.8|226107.8|226598.1|226447.6|226371.2|226022.2|380
1594328400000|2020-07-09 21:00:00|226463.9|226114.9|226533.8|226184.8|226557.9|226208.9|226294.8|225945.8|116
1594328700000|2020-07-09 21:05:00|226509|226160|226498.7|226149.7|226619.5|226270.5|226498.7|226149.7|114
1594329000000|2020-07-09 21:10:00|226499.1|226150.1|226501.7|226152.7|226582.8|226233.8|226494.1|226145.1|135
1594329300000|2020-07-09 21:15:00|226505.2|226156.2|226516.7|226167.7|226695.7|226346.7|226493.5|226144.5|125
1594329600000|2020-07-09 21:20:00|226515.9|226166.9|226513.1|226164.1|226608.5|226259.5|226470.2|226121.2|104
1594329900000|2020-07-09 21:25:00|226502.9|226153.9|226499.4|226150.4|226575.4|226226.4|226450.3|226101.3|150
1594330200000|2020-07-09 21:30:00|226490.1|226141.1|226500.4|226151.4|226534.3|226185.3|226457.9|226108.9|246
1594330500000|2020-07-09 21:35:00|226497.6|226148.6|226466.3|226117.3|226543.6|226194.6|226451.5|226102.5|308
1594330800000|2020-07-09 21:40:00|226492.1|226143.1|226506.8|226157.8|226530.3|226181.3|226451.6|226102.6|465
1594331100000|2020-07-09 21:45:00|226503.1|226154.1|226486.9|226137.9|226578|226229|226466.4|226117.4|623
1594331400000|2020-07-09 21:50:00|226498.1|226149.1|226535.5|226186.5|226616|226267|226436.9|226087.9|477
1594331700000|2020-07-09 21:55:00|226533.4|226184.4|226513.6|226164.6|226608.8|226259.8|226466.1|226117.1|588
1594332000000|2020-07-09 22:00:00|226511.2|226162.2|226565.1|226216.1|226594.2|226309|226458.9|226145.1|486
1594332300000|2020-07-09 22:05:00|226594.1|226245.1|226481.2|226188|226637.2|226314.5|226395.1|226149.5|474
1594332600000|2020-07-09 22:10:00|226487.9|226181.9|226398.4|226248.4|226516.5|226271.9|226387.6|226158.1|339
1594332900000|2020-07-09 22:15:00|226400.1|226250.1|226423.9|226273.9|226513.2|226286.2|226340.9|226149.9|349
1594333200000|2020-07-09 22:20:00|226422.5|226272.5|226386.4|226236.4|226429.9|226279.9|226360.1|226210.1|176
1594333500000|2020-07-09 22:25:00|226383.4|226233.4|226359.5|226209.5|226432.1|226234.3|226335.8|226145.6|176
1594333800000|2020-07-09 22:30:00|226364|226214|226415.7|226265.7|226450.7|226300.7|226307.2|226157.2|421
1594334100000|2020-07-09 22:35:00|226417.1|226267.1|226416.5|226266.5|226446.1|226296.1|226400.2|226250.2|220
1594334400000|2020-07-09 22:40:00|226420.1|226270.1|226431.9|226281.9|226528|226308.3|226405.1|226222|248
1594334700000|2020-07-09 22:45:00|226431.2|226281.2|226410.3|226260.3|226478.1|226328.1|226375.3|226205.8|271
1594335000000|2020-07-09 22:50:00|226411.8|226261.8|226406.3|226256.3|226450.8|226300.8|226390|226240|233
1594335300000|2020-07-09 22:55:00|226413.2|226263.2|226414.2|226264.2|226432.2|226282.2|226394.8|226244.8|220
1594335600000|2020-07-09 23:00:00|226407|226257|226434.4|226284.4|226460.3|226310.3|226400|226250|266
1594335900000|2020-07-09 23:05:00|226428.1|226278.1|226439.6|226289.6|226476.6|226326.6|226419.9|226269.9|276
1594336200000|2020-07-09 23:10:00|226449.9|226299.9|226440.9|226290.9|226472|226322|226414.8|226264.8|170
1594336500000|2020-07-09 23:15:00|226448.3|226298.3|226434.5|226284.5|226477.2|226327.2|226426.7|226276.7|257
1594336800000|2020-07-09 23:20:00|226435.3|226285.3|226290.7|226140.7|226452.3|226302.3|226259.9|226109.9|295
1594337100000|2020-07-09 23:25:00|226291.2|226141.2|226289.5|226139.5|226305.3|226155.3|226251.5|226101.5|324
1594337400000|2020-07-09 23:30:00|226295.4|226145.4|226111.9|225961.9|226298.6|226148.6|226081.4|225931.4|451
1594337700000|2020-07-09 23:35:00|226101.8|225951.8|226136.2|225986.2|226177.6|226027.6|226081.8|225931.8|385
1594338000000|2020-07-09 23:40:00|226137.4|225987.4|226208.2|226058.2|226227.1|226077.1|226123.1|225973.1|322
1594338300000|2020-07-09 23:45:00|226207.7|226057.7|226293.6|226143.6|226299.1|226149.1|226176.7|226026.7|348
1594338600000|2020-07-09 23:50:00|226290.9|226140.9|226249.8|226099.8|226293.7|226143.7|226233.6|226083.6|329
1594338900000|2020-07-09 23:55:00|226256.5|226106.5|226182.6|226032.6|226277.2|226127.2|226182.3|226032.3|303
1594339200000|2020-07-10 00:00:00|226184.3|226034.3|226365.4|226215.4|226452|226254.6|226117.1|225967.1|507
1594339500000|2020-07-10 00:05:00|226364.7|226214.7|226408.5|226258.5|226510|226314.3|226330.3|226180.3|440
1594339800000|2020-07-10 00:10:00|226408.9|226258.9|226369.3|226219.3|226455|226288.6|226348.1|226198.1|399
1594340100000|2020-07-10 00:15:00|226368.8|226218.8|226285.9|226135.9|226368.8|226218.8|226246.5|226096.5|406
1594340400000|2020-07-10 00:20:00|226284.7|226134.7|226310.5|226160.5|226380.9|226193.1|226271.8|226121.8|343
1594340700000|2020-07-10 00:25:00|226311.6|226161.6|226277.1|226127.1|226330.2|226180.2|226228.8|226078.8|402
1594341000000|2020-07-10 00:30:00|226273.1|226123.1|226218.2|226068.2|226290.6|226140.6|226185.1|226013.1|404
1594341300000|2020-07-10 00:35:00|226215|226065|226274.6|226124.6|226308.5|226158.5|226208.4|226058.4|355
1594341600000|2020-07-10 00:40:00|226273.7|226123.7|226379|226229|226384.2|226234.2|226272.9|226122.9|464
1594341900000|2020-07-10 00:45:00|226379.1|226229.1|226580.4|226430.4|226601.2|226451.2|226378.1|226228.1|505
1594342200000|2020-07-10 00:50:00|226581.7|226431.7|226978.6|226828.6|227071.1|226921.1|226578.6|226428.6|681
1594342500000|2020-07-10 00:55:00|226982.4|226832.4|226924.8|226774.8|226988.8|226838.8|226839.1|226689.1|426
1594342800000|2020-07-10 01:00:00|226923.2|226773.2|226772.2|226622.2|226981.7|226831.7|226761.8|226611.8|660
1594343100000|2020-07-10 01:05:00|226771.4|226621.4|226801|226651|226858.6|226708.6|226769.8|226619.8|479
1594343400000|2020-07-10 01:10:00|226797.7|226647.7|226902|226752|226924.5|226774.5|226682.3|226532.3|540
1594343700000|2020-07-10 01:15:00|226901.3|226751.3|226990.8|226840.8|227024.8|226844|226734.7|226584.7|601
1594344000000|2020-07-10 01:20:00|226976|226826|226947.8|226797.8|227025.8|226861.1|226892.6|226742.6|504
1594344300000|2020-07-10 01:25:00|226947.6|226797.6|226904.3|226754.3|226949.3|226799.3|226832.1|226682.1|427
1594344600000|2020-07-10 01:30:00|226905.2|226755.2|226802.3|226652.3|226969.1|226772.7|226748.2|226598.2|510
1594344900000|2020-07-10 01:35:00|226804|226654|226899.5|226749.5|226908.5|226758.5|226788.2|226580.9|468
1594345200000|2020-07-10 01:40:00|226908.4|226758.4|226886.8|226736.8|226927.2|226777.2|226843|226661.5|508
1594345500000|2020-07-10 01:45:00|226897|226747|226779.6|226629.6|226935.7|226783|226766.7|226616.7|454
1594345800000|2020-07-10 01:50:00|226780.2|226630.2|226707.6|226557.6|226870.5|226658.5|226692.3|226542.3|381
1594346100000|2020-07-10 01:55:00|226707|226557|226702.3|226552.3|226756.8|226564.7|226630.3|226480.3|391
1594346400000|2020-07-10 02:00:00|226702.5|226552.5|226746.2|226596.2|226842|226680.6|226700.5|226550.5|489
1594346700000|2020-07-10 02:05:00|226746.7|226596.7|226763.3|226613.3|226786|226618.9|226675.2|226525.2|420
1594347000000|2020-07-10 02:10:00|226764.1|226614.1|226768.2|226618.2|226771.5|226621.5|226721.1|226571.1|349
1594347300000|2020-07-10 02:15:00|226767.2|226617.2|226782.8|226632.8|226902.3|226693.8|226766.4|226616.4|367
1594347600000|2020-07-10 02:20:00|226769.8|226619.8|226801.6|226651.6|226882.8|226664.9|226733.4|226531.8|405
1594347900000|2020-07-10 02:25:00|226803.9|226653.9|226916.7|226766.7|226928.1|226778.1|226738.7|226588.7|409
1594348200000|2020-07-10 02:30:00|226917|226767|226890.8|226740.8|226973|226779.1|226877.7|226676|444
1594348500000|2020-07-10 02:35:00|226892|226742|226889.9|226739.9|226946.9|226760.9|226839.4|226684|378
1594348800000|2020-07-10 02:40:00|226892.9|226742.9|227015.5|226865.5|227025.1|226875.1|226886.6|226696.2|372
1594349100000|2020-07-10 02:45:00|227016.3|226866.3|227009.1|226859.1|227075|226913|227000.9|226799.7|408
1594349400000|2020-07-10 02:50:00|227008.4|226858.4|227014.3|226864.3|227057.9|226903.7|226976.8|226798.3|382
1594349700000|2020-07-10 02:55:00|227014.4|226864.4|227078.8|226928.8|227079.8|226929.8|227001.4|226851.4|532
1594350000000|2020-07-10 03:00:00|227079.5|226929.5|227062.1|226912.1|227080.1|226930.1|227047.3|226897.3|328
1594350300000|2020-07-10 03:05:00|227064.6|226914.6|227057.6|226907.6|227081.8|226931.8|226980.6|226830.6|453
1594350600000|2020-07-10 03:10:00|227055.8|226905.8|227044.9|226894.9|227064|226914|227041.6|226891.6|382
1594350900000|2020-07-10 03:15:00|227044.5|226894.5|227221.4|227071.4|227224.5|227074.5|227040.3|226890.3|440
1594351200000|2020-07-10 03:20:00|227228.1|227078.1|227178.3|227028.3|227237.5|227087.5|227153.6|227003.6|505
1594351500000|2020-07-10 03:25:00|227177.5|227027.5|227112.8|226962.8|227241|227027.9|227104.8|226954.8|428
1594351800000|2020-07-10 03:30:00|227108.2|226958.2|227099.7|226949.7|227147.8|226997.8|227091.5|226941.5|346
1594352100000|2020-07-10 03:35:00|227098.9|226948.9|227050.2|226900.2|227120.9|226970.9|227018.8|226868.8|411
1594352400000|2020-07-10 03:40:00|227050.8|226900.8|227110|226960|227158.7|226962.4|227044.7|226894.7|445
1594352700000|2020-07-10 03:45:00|227109.5|226959.5|227077.6|226927.6|227112.4|226962.4|227069.2|226919.2|404
1594353000000|2020-07-10 03:50:00|227077|226927|227053.5|226903.5|227081.4|226931.4|227017.8|226867.8|371
1594353300000|2020-07-10 03:55:00|227054.6|226904.6|227061.2|226911.2|227104.9|226954.9|227046|226896|377
1594353600000|2020-07-10 04:00:00|227062.8|226912.8|227041.7|226891.7|227084.3|226934.3|227036.9|226886.9|378
1594353900000|2020-07-10 04:05:00|227042.1|226892.1|227090.2|226940.2|227122|226972|227041.7|226891.7|401
1594354200000|2020-07-10 04:10:00|227093.3|226943.3|227103.4|226953.4|227121.6|226971.6|227090.1|226940.1|369
1594354500000|2020-07-10 04:15:00|227094.2|226944.2|227219.6|227069.6|227239.1|227089.1|227077.1|226927.1|390
1594354800000|2020-07-10 04:20:00|227222.7|227072.7|227225.2|227075.2|227253.4|227103.4|227157.4|227007.4|350
1594355100000|2020-07-10 04:25:00|227241.2|227091.2|227249.6|227099.6|227256.3|227106.3|227224|227074|270
1594355400000|2020-07-10 04:30:00|227249.8|227099.8|227288|227138|227378.9|227228.9|227235.3|227085.3|412
1594355700000|2020-07-10 04:35:00|227287.4|227137.4|227317.5|227167.5|227347.9|227197.9|227279.9|227129.9|342
1594356000000|2020-07-10 04:40:00|227320.1|227170.1|227340.9|227190.9|227343|227193|227308.1|227158.1|294
1594356300000|2020-07-10 04:45:00|227330.9|227180.9|227317.1|227167.1|227335.1|227185.1|227262.1|227112.1|362
1594356600000|2020-07-10 04:50:00|227314.9|227164.9|227430.2|227280.2|227481.8|227299.7|227314.9|227164.9|346
1594356900000|2020-07-10 04:55:00|227430.4|227280.4|227506.9|227356.9|227516.2|227366.2|227403.4|227253.4|396
1594357200000|2020-07-10 05:00:00|227502.5|227352.5|227536.1|227386.1|227646|227496|227496.1|227346.1|505
1594357500000|2020-07-10 05:05:00|227535.7|227385.7|227615.9|227465.9|227628.1|227478.1|227490.1|227340.1|395
1594357800000|2020-07-10 05:10:00|227615.1|227465.1|227612.1|227462.1|227679.8|227529.8|227585.5|227435.5|393
1594358100000|2020-07-10 05:15:00|227612.8|227462.8|227691.2|227541.2|227707.7|227557.7|227612.8|227462.8|343
1594358400000|2020-07-10 05:20:00|227688.9|227538.9|227653.7|227503.7|227690.9|227540.9|227600.4|227450.4|357
1594358700000|2020-07-10 05:25:00|227652.2|227502.2|227594.3|227444.3|227660.2|227510.2|227575.6|227425.6|439
1594359000000|2020-07-10 05:30:00|227623.7|227473.7|227972.6|227822.6|228022.1|227872.1|227609.9|227459.9|545
1594359300000|2020-07-10 05:35:00|227979.3|227829.3|228139.2|227989.2|228184.4|228034.4|227956.1|227806.1|563
1594359600000|2020-07-10 05:40:00|228139.4|227989.4|228085|227935|228172.3|228022.3|228029.7|227879.7|447
1594359900000|2020-07-10 05:45:00|228086.1|227936.1|228079.7|227929.7|228108.9|227958.9|228024.3|227874.3|460
1594360200000|2020-07-10 05:50:00|228078.3|227928.3|228111|227961|228135.8|227985.8|228052.6|227902.6|499
1594360500000|2020-07-10 05:55:00|228098.1|227948.1|228137.3|227987.3|228178.3|228028.3|228032|227882|545
1594360800000|2020-07-10 06:00:00|228134.3|227984.3|228032.6|227882.6|228134.3|227984.3|227956.5|227806.5|742
1594361100000|2020-07-10 06:05:00|228026.9|227876.9|228025.2|227875.2|228117.8|227967.8|227971.2|227821.2|661
1594361400000|2020-07-10 06:10:00|228024.2|227874.2|228149.5|227999.5|228151.2|228001.2|227946.4|227796.4|560
1594361700000|2020-07-10 06:15:00|228148.4|227998.4|228344.2|228194.2|228355.6|228205.6|228118.2|227968.2|632
1594362000000|2020-07-10 06:20:00|228346.2|228196.2|228247.1|228097.1|228360.6|228210.6|228231.8|228081.8|533
1594362300000|2020-07-10 06:25:00|228247|228097|228033.3|227883.3|228247|228097|228032.5|227882.5|652
1594362600000|2020-07-10 06:30:00|228037|227887|228185.9|228035.9|228208.8|228058.8|227982.3|227832.3|673
1594362900000|2020-07-10 06:35:00|228185.6|228035.6|228085.6|227935.6|228245.9|228095.9|228052.8|227902.8|628
1594363200000|2020-07-10 06:40:00|228085.5|227935.5|228139.1|227989.1|228146.6|227996.6|228030|227880|575
1594363500000|2020-07-10 06:45:00|228137.4|227987.4|228311.3|228161.3|228321.3|228171.3|228064.8|227914.8|714
1594363800000|2020-07-10 06:50:00|228309.8|228159.8|228237.7|228087.7|228334.2|228184.2|228229.4|228079.4|649
1594364100000|2020-07-10 06:55:00|228246.7|228096.7|228239.7|228089.7|228272.2|228122.2|228152.1|228002.1|598
1594364400000|2020-07-10 07:00:00|228244.7|228094.7|228287.9|228137.9|228408.5|228258.5|228084.6|227934.6|901
1594364700000|2020-07-10 07:05:00|228287.7|228137.7|228268.7|228118.7|228425|228275|228203.6|228053.6|940
1594365000000|2020-07-10 07:10:00|228271.4|228121.4|228261.8|228111.8|228404.3|228254.3|228110.9|227960.9|892
1594365300000|2020-07-10 07:15:00|228261.9|228111.9|228038|227888|228279.7|228129.7|228034.7|227884.7|914
1594365600000|2020-07-10 07:20:00|228039.1|227889.1|228141.7|227991.7|228179|228029|227999.6|227849.6|838
1594365900000|2020-07-10 07:25:00|228141.5|227991.5|227901.9|227751.9|228209.5|228059.5|227901.6|227751.6|774
1594366200000|2020-07-10 07:30:00|227902.7|227752.7|227790.8|227640.8|227923|227773|227655.6|227505.6|927
1594366500000|2020-07-10 07:35:00|227788.7|227638.7|227656.8|227506.8|227789.6|227639.6|227624.8|227474.8|750
1594366800000|2020-07-10 07:40:00|227655.9|227505.9|227671.8|227521.8|227680.4|227530.4|227566.9|227416.9|683
1594367100000|2020-07-10 07:45:00|227671.1|227521.1|227892.1|227742.1|227921.9|227771.9|227669.6|227519.6|640
1594367400000|2020-07-10 07:50:00|227888.7|227738.7|227762.2|227612.2|227891.7|227741.7|227652.9|227502.9|601
1594367700000|2020-07-10 07:55:00|227762.7|227612.7|227567.4|227417.4|228076.3|227775|227561|227411|707
1594368000000|2020-07-10 08:00:00|227566.9|227416.9|227434.7|227284.7|227595.7|227445.7|227309.2|227159.2|819
1594368300000|2020-07-10 08:05:00|227429.5|227279.5|227329.3|227179.3|227529.1|227379.1|227310|227160|805
1594368600000|2020-07-10 08:10:00|227327.7|227177.7|227383.6|227233.6|227427.6|227277.6|227310.9|227160.9|839
1594368900000|2020-07-10 08:15:00|227375.7|227225.7|227369.4|227219.4|227379.9|227229.9|227231.7|227081.7|878
1594369200000|2020-07-10 08:20:00|227370.6|227220.6|227293.1|227143.1|227378.6|227228.6|227266.5|227116.5|798
1594369500000|2020-07-10 08:25:00|227291.1|227141.1|227362.7|227212.7|227379.9|227229.9|227221.1|227071.1|853
1594369800000|2020-07-10 08:30:00|227370|227220|227702.1|227552.1|227756.8|227606.8|227361.8|227211.8|884
1594370100000|2020-07-10 08:35:00|227702.2|227552.2|227753.5|227603.5|227799.1|227649.1|227588.1|227438.1|872
1594370400000|2020-07-10 08:40:00|227762.8|227612.8|227648.6|227498.6|227799.8|227649.8|227620.9|227470.9|774
1594370700000|2020-07-10 08:45:00|227650.5|227500.5|227721.5|227571.5|227800.4|227650.4|227489.3|227339.3|865
1594371000000|2020-07-10 08:50:00|227720.9|227570.9|227770.9|227620.9|227842.1|227692.1|227689.4|227539.4|863
1594371300000|2020-07-10 08:55:00|227771|227621|227642.9|227492.9|227812.1|227662.1|227636.1|227486.1|759
1594371600000|2020-07-10 09:00:00|227640.8|227490.8|227656.4|227506.4|227660.9|227510.9|227481.8|227331.8|757
1594371900000|2020-07-10 09:05:00|227655.9|227505.9|227848.5|227698.5|227853.5|227703.5|227512.6|227362.6|836
1594372200000|2020-07-10 09:10:00|227850.5|227700.5|227891.5|227741.5|227939.5|227789.5|227838.1|227688.1|870
1594372500000|2020-07-10 09:15:00|227863.3|227713.3|227955.8|227805.8|227957.3|227807.3|227750.4|227600.4|793
1594372800000|2020-07-10 09:20:00|227953.6|227803.6|227812.4|227662.4|228025|227875|227812.4|227662.4|893
1594373100000|2020-07-10 09:25:00|227813.8|227663.8|227905.2|227755.2|227913.7|227763.7|227757|227607|837
1594373400000|2020-07-10 09:30:00|227904.6|227754.6|227781.9|227631.9|227967.1|227817.1|227781.2|227631.2|845
1594373700000|2020-07-10 09:35:00|227782.3|227632.3|227786.4|227636.4|227869.7|227719.7|227721.8|227571.8|782
1594374000000|2020-07-10 09:40:00|227786.8|227636.8|227805.2|227655.2|227862.7|227712.7|227768.8|227618.8|713
1594374300000|2020-07-10 09:45:00|227809.3|227659.3|228018.4|227868.4|228021.3|227871.3|227800.3|227650.3|708
1594374600000|2020-07-10 09:50:00|228018.8|227868.8|227735.3|227585.3|228019.6|227869.6|227730.2|227580.2|739
1594374900000|2020-07-10 09:55:00|227734.4|227584.4|227596.1|227446.1|227800.1|227650.1|227582.6|227432.6|709
1594375200000|2020-07-10 10:00:00|227596.6|227446.6|227661.7|227511.7|227721|227571|227478.7|227328.7|791
1594375500000|2020-07-10 10:05:00|227673.5|227523.5|227568.1|227418.1|227683.7|227533.7|227566.7|227416.7|729
1594375800000|2020-07-10 10:10:00|227568.2|227418.2|227585.2|227435.2|227654.8|227504.8|227537.1|227387.1|637
1594376100000|2020-07-10 10:15:00|227575.7|227425.7|227650.1|227500.1|227709.3|227559.3|227575.7|227425.7|705
1594376400000|2020-07-10 10:20:00|227650.3|227500.3|227868.2|227718.2|227876.5|227726.5|227546.5|227396.5|772
1594376700000|2020-07-10 10:25:00|227870.4|227720.4|227890.8|227740.8|227909.3|227759.3|227807.4|227657.4|791
1594377000000|2020-07-10 10:30:00|227889.1|227739.1|227800.1|227650.1|227889.1|227739.1|227748.2|227598.2|677
1594377300000|2020-07-10 10:35:00|227798.9|227648.9|227858.8|227708.8|227877.8|227727.8|227786.8|227636.8|620
1594377600000|2020-07-10 10:40:00|227866.5|227716.5|227854.4|227704.4|227971.3|227821.3|227788.7|227638.7|768
1594377900000|2020-07-10 10:45:00|227855|227705|227919.3|227769.3|227949.2|227799.2|227849.9|227699.9|704
1594378200000|2020-07-10 10:50:00|227928.1|227778.1|227495.2|227345.2|227928.1|227778.1|227488.6|227338.6|692
1594378500000|2020-07-10 10:55:00|227494|227344|227463.9|227313.9|227550|227400|227421.2|227271.2|669
1594378800000|2020-07-10 11:00:00|227463.5|227313.5|227375.8|227225.8|227468|227318|227352.4|227202.4|617
1594379100000|2020-07-10 11:05:00|227376|227226|227406|227256|227439.7|227289.7|227322.8|227172.8|757
1594379400000|2020-07-10 11:10:00|227405.1|227255.1|227392.4|227242.4|227484.4|227334.4|227382.3|227232.3|702
1594379700000|2020-07-10 11:15:00|227392.2|227242.2|227452.8|227302.8|227481.7|227331.7|227331.8|227181.8|737
1594380000000|2020-07-10 11:20:00|227451.8|227301.8|227346.9|227196.9|227498.3|227348.3|227304.9|227154.9|759
1594380300000|2020-07-10 11:25:00|227345.9|227195.9|227424.5|227274.5|227435.3|227285.3|227323.7|227173.7|783
1594380600000|2020-07-10 11:30:00|227425.4|227275.4|227442.2|227292.2|227458.6|227308.6|227388.1|227238.1|704
1594380900000|2020-07-10 11:35:00|227441.4|227291.4|227436.8|227286.8|227528.5|227378.5|227414.4|227264.4|820
1594381200000|2020-07-10 11:40:00|227436.7|227286.7|227471.8|227321.8|227511.1|227361.1|227436.7|227286.7|685
1594381500000|2020-07-10 11:45:00|227470.7|227320.7|227576.8|227426.8|227608|227458|227439.5|227289.5|788
1594381800000|2020-07-10 11:50:00|227575.9|227425.9|227588.5|227438.5|227596.3|227446.3|227538.3|227388.3|703
1594382100000|2020-07-10 11:55:00|227588.4|227438.4|227610.6|227460.6|227610.6|227460.6|227539.9|227389.9|569
1594382400000|2020-07-10 12:00:00|227610.9|227460.9|227654.7|227504.7|227820.9|227670.9|227592.1|227442.1|784
1594382700000|2020-07-10 12:05:00|227681.2|227531.2|227870.6|227720.6|227904.1|227754.1|227616.4|227466.4|770
1594383000000|2020-07-10 12:10:00|227874.8|227724.8|227948.2|227798.2|228039.1|227889.1|227871.1|227721.1|773
1594383300000|2020-07-10 12:15:00|227946.3|227796.3|227703.7|227553.7|227998.7|227848.7|227688.4|227538.4|689
1594383600000|2020-07-10 12:20:00|227741.6|227591.6|227580.1|227430.1|227769.3|227619.3|227529.8|227379.8|802
1594383900000|2020-07-10 12:25:00|227581.3|227431.3|227574.6|227424.6|227596|227446|227461.2|227311.2|711
1594384200000|2020-07-10 12:30:00|227582.2|227432.2|227522.1|227372.1|227629.6|227479.6|227461.7|227311.7|878
1594384500000|2020-07-10 12:35:00|227523.1|227373.1|227226.8|227076.8|227537.6|227387.6|227110.8|226960.8|922
1594384800000|2020-07-10 12:40:00|227226.4|227076.4|227076.4|226926.4|227230.5|227080.5|227027.8|226877.8|1065
1594385100000|2020-07-10 12:45:00|227075.1|226925.1|226905.9|226755.9|227103.5|226953.5|226897.5|226747.5|998
1594385400000|2020-07-10 12:50:00|226907.4|226757.4|226911.6|226761.6|226937|226787|226712.1|226562.1|854
1594385700000|2020-07-10 12:55:00|226911.7|226761.7|226764.2|226614.2|226960.9|226810.9|226747.6|226597.6|831
1594386000000|2020-07-10 13:00:00|226772.5|226622.5|226539.4|226389.4|226778.6|226628.6|226500.5|226350.5|967
1594386300000|2020-07-10 13:05:00|226538.4|226388.4|226579.9|226429.9|226589.2|226439.2|226357.1|226207.1|1006
1594386600000|2020-07-10 13:10:00|226578|226428|226437|226287|226619.4|226469.4|226379.8|226229.8|924
1594386900000|2020-07-10 13:15:00|226441.3|226291.3|226633|226483|226652.4|226502.4|226386.3|226236.3|916
1594387200000|2020-07-10 13:20:00|226632.4|226482.4|226425|226275|226632.4|226482.4|226370.7|226220.7|844
1594387500000|2020-07-10 13:25:00|226425.5|226275.5|226328.1|226178.1|226456.3|226306.3|226232.3|226082.3|749
1594387800000|2020-07-10 13:30:00|226327.3|226177.3|226536.8|226386.8|226536.8|226386.8|225957.9|225807.9|1087
1594388100000|2020-07-10 13:35:00|226539.6|226389.6|226245.2|226095.2|226589.6|226439.6|226156.3|226006.3|1091
1594388400000|2020-07-10 13:40:00|226245.5|226095.5|226144|225994|226292|226142|226083.4|225933.4|1077
1594388700000|2020-07-10 13:45:00|226144.2|225994.2|226402.2|226252.2|226404.1|226254.1|226100.9|225950.9|1036
1594389000000|2020-07-10 13:50:00|226401.9|226251.9|226557|226407|226571.4|226421.4|226344|226194|1049
1594389300000|2020-07-10 13:55:00|226557.1|226407.1|226332.9|226182.9|226579.8|226429.8|226262.9|226112.9|910
1594389600000|2020-07-10 14:00:00|226338.4|226188.4|226584.3|226434.3|226649.5|226499.5|226324.9|226174.9|1032
1594389900000|2020-07-10 14:05:00|226585.3|226435.3|226252.8|226102.8|226596.1|226446.1|226179.9|226029.9|1048
1594390200000|2020-07-10 14:10:00|226254|226104|226100.6|225950.6|226316.9|226166.9|226043.6|225893.6|1015
1594390500000|2020-07-10 14:15:00|226100.8|225950.8|226199.5|226049.5|226254.6|226104.6|226036.9|225886.9|1004
1594390800000|2020-07-10 14:20:00|226198.2|226048.2|226129.1|225979.1|226277.9|226127.9|226063|225913|1000
1594391100000|2020-07-10 14:25:00|226129.5|225979.5|225881|225731|226188|226038|225840.2|225690.2|1006
1594391400000|2020-07-10 14:30:00|225893.1|225743.1|225721.5|225571.5|225921.7|225771.7|225599.4|225449.4|1007
1594391700000|2020-07-10 14:35:00|225721.3|225571.3|225667.5|225517.5|225827.8|225677.8|225652.3|225502.3|885
1594392000000|2020-07-10 14:40:00|225648.1|225498.1|225299.5|225149.5|225729.3|225579.3|225259.3|225109.3|945
1594392300000|2020-07-10 14:45:00|225299.8|225149.8|225461.2|225311.2|225483.9|225333.9|225257.2|225107.2|971
1594392600000|2020-07-10 14:50:00|225463.2|225313.2|225364.1|225214.1|225540.7|225390.7|225352.4|225202.4|935
1594392900000|2020-07-10 14:55:00|225363.9|225213.9|225507.4|225357.4|225591.4|225441.4|225209.1|225059.1|1048
1594393200000|2020-07-10 15:00:00|225508.9|225358.9|225473.1|225323.1|225679.4|225529.4|225377.3|225227.3|1041
1594393500000|2020-07-10 15:05:00|225473.6|225323.6|225071.4|224921.4|225629.9|225479.9|225069.1|224919.1|916
1594393800000|2020-07-10 15:10:00|225073.7|224923.7|225267.8|225117.8|225281.8|225131.8|225068.9|224918.9|845
1594394100000|2020-07-10 15:15:00|225267.5|225117.5|225225.5|225075.5|225268.7|225118.7|225165.3|225015.3|883
1594394400000|2020-07-10 15:20:00|225225.8|225075.8|225253.1|225103.1|225273.8|225123.8|225092.4|224942.4|861
1594394700000|2020-07-10 15:25:00|225256.6|225106.6|225328.4|225178.4|225439.3|225289.3|225235.3|225085.3|911
1594395000000|2020-07-10 15:30:00|225329.1|225179.1|225348.7|225198.7|225443.1|225293.1|225257.7|225107.7|892
1594395300000|2020-07-10 15:35:00|225349|225199|225134.8|224984.8|225349.2|225199.2|225102.8|224952.8|892
1594395600000|2020-07-10 15:40:00|225134.9|224984.9|225127.3|224977.3|225145|224995|225024.2|224874.2|718
1594395900000|2020-07-10 15:45:00|225127|224977|225199.1|225049.1|225266.1|225116.1|225099.5|224949.5|778
1594396200000|2020-07-10 15:50:00|225204.6|225054.6|225218.9|225068.9|225263.5|225113.5|225171.8|225021.8|832
1594396500000|2020-07-10 15:55:00|225219.2|225069.2|225187.2|225037.2|225368.5|225218.5|225137.1|224987.1|880
1594396800000|2020-07-10 16:00:00|225189.5|225039.5|225448.4|225298.4|225454.2|225304.2|225177.7|225027.7|933
1594397100000|2020-07-10 16:05:00|225449.8|225299.8|225522.3|225372.3|225545.2|225395.2|225409.3|225259.3|954
1594397400000|2020-07-10 16:10:00|225522.1|225372.1|225504.8|225354.8|225543.5|225393.5|225434.1|225284.1|794
1594397700000|2020-07-10 16:15:00|225503.8|225353.8|225656|225506|225659.6|225509.6|225488.6|225338.6|861
1594398000000|2020-07-10 16:20:00|225655.7|225505.7|225506.4|225356.4|225670.7|225520.7|225482.7|225332.7|831
1594398300000|2020-07-10 16:25:00|225506.1|225356.1|225526.7|225376.7|225544.8|225394.8|225433|225283|794
1594398600000|2020-07-10 16:30:00|225522.8|225372.8|225379.3|225229.3|225557.8|225407.8|225363.6|225213.6|805
1594398900000|2020-07-10 16:35:00|225379|225229|225467|225317|225467|225317|225305.8|225155.8|790
1594399200000|2020-07-10 16:40:00|225466.7|225316.7|225457.1|225307.1|225681.5|225531.5|225448.3|225298.3|770
1594399500000|2020-07-10 16:45:00|225456|225306|225458.9|225308.9|225504.6|225354.6|225412.8|225262.8|793
1594399800000|2020-07-10 16:50:00|225456.4|225306.4|225442.3|225292.3|225470.6|225320.6|225354|225204|806
1594400100000|2020-07-10 16:55:00|225442.4|225292.4|225422.8|225272.8|225448.9|225298.9|225394.2|225244.2|892
1594400400000|2020-07-10 17:00:00|225426.3|225276.3|225412.8|225262.8|225478.3|225328.3|225310.3|225160.3|777
1594400700000|2020-07-10 17:05:00|225411.8|225261.8|225475.6|225325.6|225485.7|225335.7|225409.7|225259.7|666
1594401000000|2020-07-10 17:10:00|225475.1|225325.1|225433.7|225283.7|225497.7|225347.7|225428.7|225278.7|739
1594401300000|2020-07-10 17:15:00|225429.5|225279.5|225469.3|225319.3|225488.8|225338.8|225401.1|225251.1|715
1594401600000|2020-07-10 17:20:00|225471.3|225321.3|225255|225105|225486.6|225336.6|225197.6|225047.6|710
1594401900000|2020-07-10 17:25:00|225254.4|225104.4|225183.3|225033.3|225279.4|225129.4|225154.1|225004.1|667
1594402200000|2020-07-10 17:30:00|225180.3|225030.3|225198.5|225048.5|225215.3|225065.3|225087.2|224937.2|782
1594402500000|2020-07-10 17:35:00|225198.6|225048.6|225168.8|225018.8|225320.3|225170.3|225167.3|225017.3|775
1594402800000|2020-07-10 17:40:00|225166.3|225016.3|225005.2|224855.2|225171.2|225021.2|224958.4|224808.4|836
1594403100000|2020-07-10 17:45:00|225002.8|224852.8|224961.4|224811.4|225103.6|224953.6|224937|224787|826
1594403400000|2020-07-10 17:50:00|224962.2|224812.2|224703.5|224553.5|225033.9|224883.9|224645.1|224495.1|794
1594403700000|2020-07-10 17:55:00|224704.6|224554.6|224960.2|224810.2|224961.1|224811.1|224682.9|224532.9|676
1594404000000|2020-07-10 18:00:00|224953.4|224803.4|224912.1|224762.1|224969.5|224819.5|224875.1|224725.1|709
1594404300000|2020-07-10 18:05:00|224912.3|224762.3|225022.9|224872.9|225028.6|224878.6|224903.5|224753.5|723
1594404600000|2020-07-10 18:10:00|225021.5|224871.5|224962.2|224812.2|225034.9|224884.9|224892.6|224742.6|791
1594404900000|2020-07-10 18:15:00|224961.4|224811.4|224988.6|224838.6|224994.2|224844.2|224820.8|224670.8|746
1594405200000|2020-07-10 18:20:00|224989.1|224839.1|224883.3|224733.3|225054.7|224904.7|224839.9|224689.9|823
1594405500000|2020-07-10 18:25:00|224883.5|224733.5|224874.9|224724.9|224897.2|224747.2|224848.8|224698.8|631
1594405800000|2020-07-10 18:30:00|224875.3|224725.3|224662.1|224512.1|224879|224729|224660.4|224510.4|758
1594406100000|2020-07-10 18:35:00|224663.1|224513.1|224711.2|224561.2|224784.6|224634.6|224625.4|224475.4|737
1594406400000|2020-07-10 18:40:00|224710.8|224560.8|224631.4|224481.4|224743.1|224593.1|224620.5|224470.5|669
1594406700000|2020-07-10 18:45:00|224633|224483|224819.6|224669.6|224897.9|224747.9|224633|224483|854
1594407000000|2020-07-10 18:50:00|224821.9|224671.9|224706.4|224556.4|224868.9|224718.9|224696.9|224546.9|779
1594407300000|2020-07-10 18:55:00|224706.6|224556.6|224662.7|224512.7|224848.9|224698.9|224645.9|224495.9|859
1594407600000|2020-07-10 19:00:00|224663.4|224513.4|224724.6|224574.6|224994.8|224844.8|224651.7|224501.7|941
1594407900000|2020-07-10 19:05:00|224724.4|224574.4|224742.8|224592.8|224797.8|224647.8|224689.1|224539.1|847
1594408200000|2020-07-10 19:10:00|224741.3|224591.3|224815.5|224665.5|224876.8|224726.8|224726.3|224576.3|837
1594408500000|2020-07-10 19:15:00|224816.4|224666.4|224610.8|224460.8|224848.2|224698.2|224598|224448|879
1594408800000|2020-07-10 19:20:00|224609.2|224459.2|224590.2|224440.2|224685.3|224535.3|224585.1|224435.1|760
1594409100000|2020-07-10 19:25:00|224589.2|224439.2|224662.6|224512.6|224668|224518|224558.3|224408.3|655
1594409400000|2020-07-10 19:30:00|224662.2|224512.2|224727.2|224577.2|224850.1|224700.1|224662.2|224512.2|848
1594409700000|2020-07-10 19:35:00|224728.3|224578.3|224890|224740|224914.3|224764.3|224727.3|224577.3|906
1594410000000|2020-07-10 19:40:00|224884.4|224734.4|224887.7|224737.7|224959.8|224809.8|224872.5|224722.5|875
1594410300000|2020-07-10 19:45:00|224886.9|224736.9|224872.4|224722.4|224939.4|224789.4|224830.7|224680.7|848
1594410600000|2020-07-10 19:50:00|224871.3|224721.3|224818.1|224668.1|224904.9|224754.9|224765.7|224615.7|834
1594410900000|2020-07-10 19:55:00|224822.5|224672.5|224838.8|224688.8|224921.9|224771.9|224762.8|224612.8|885
1594411200000|2020-07-10 20:00:00|224845.7|224695.7|224878.5|224728.5|224912.3|224762.3|224824.2|224674.2|731
1594411500000|2020-07-10 20:05:00|224877.7|224727.7|224791|224641|224897.1|224747.1|224765.5|224615.5|602
1594411800000|2020-07-10 20:10:00|224796|224646|224799|224649|224815.9|224665.9|224766.4|224616.4|484
1594412100000|2020-07-10 20:15:00|224802.1|224652.1|224840.4|224690.4|224844.9|224694.9|224783.5|224633.5|312
1594412400000|2020-07-10 20:20:00|224837.9|224687.9|224798.8|224648.8|224852.1|224702.1|224732|224582|372
1594412700000|2020-07-10 20:25:00|224807.7|224657.7|224702.2|224552.2|224834.7|224684.7|224702.2|224552.2|444
1594413000000|2020-07-10 20:30:00|224698.8|224548.8|224721.7|224571.7|224738.2|224588.2|224613.1|224463.1|550
1594413300000|2020-07-10 20:35:00|224725.3|224575.3|224717.2|224567.2|224746.8|224596.8|224680.2|224530.2|410
1594413600000|2020-07-10 20:40:00|224718.4|224568.4|224629.7|224479.7|224728.4|224578.4|224570.5|224420.5|386
1594413900000|2020-07-10 20:45:00|224620.2|224470.2|224631.7|224481.7|224706.6|224503.2|224523.9|224373.9|357
1594414200000|2020-07-10 20:50:00|224628|224478|224709.7|224559.7|224754.5|224565.3|224542.8|224341.4|417
1594414500000|2020-07-10 20:55:00|224727|224577|224701.4|224352.4|224830.2|224580|224485.5|224177.2|366
1594584000000|2020-07-12 20:00:00|225033.4|224843.4|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|6
1594584300000|2020-07-12 20:05:00|225339.5|224945.5|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|9
1594584600000|2020-07-12 20:10:00|225319.5|224925.5|225319.5|224925.5|225339.5|224945.5|225288|224894|7
1594584900000|2020-07-12 20:15:00|225339.5|224945.5|225319.5|224925.5|225339.5|224945.5|225288|224894|14
1594585200000|2020-07-12 20:20:00|225288|224894|225033.4|224843.4|225339.5|224945.5|225033.4|224720|5
1594586100000|2020-07-12 20:35:00|225319.5|224925.5|225319.5|224925.5|225319.5|224925.5|225288|224894|5
1594586400000|2020-07-12 20:40:00|225339.5|224945.5|225033.4|224843.4|225339.5|224945.5|225033.4|224843.4|5
1594586700000|2020-07-12 20:45:00|225319.5|224925.5|225288|224894|225339.5|224945.5|225033.4|224843.4|12
1594587000000|2020-07-12 20:50:00|225319.5|224925.5|225033.4|224843.4|225339.5|224945.5|224995|224706.7|5
1594587300000|2020-07-12 20:55:00|225026.5|224836.5|224958.5|224564.5|225339.5|224945.5|224958.5|224564.5|3
1594587600000|2020-07-12 21:00:00|225026.5|224836.5|225026.5|224836.5|225026.5|224836.5|224951.9|224564.5|7
1594587900000|2020-07-12 21:05:00|225014.7|224664.6|225006.5|224856.5|225075|224856.5|224947.3|224556.5|21
1594588200000|2020-07-12 21:10:00|224755.5|224401.5|225028.8|224674.8|225072|224859.4|224755.5|224401.5|61
1594588500000|2020-07-12 21:15:00|225028|224674|225044.7|224690.7|225083.6|224856.3|224921.9|224620.6|100
1594588800000|2020-07-12 21:20:00|225045.5|224691.5|224992.6|224842.6|225068|224843.2|224962|224638|36
1594589100000|2020-07-12 21:25:00|225046.9|224692.9|225061.7|224707.7|225066.5|224842.6|224954.1|224631.5|48
1594589400000|2020-07-12 21:30:00|225063.2|224709.2|225062.7|224708.7|225063.2|224817.3|224926.5|224619.9|44
1594589700000|2020-07-12 21:35:00|225062.1|224708.1|225063|224709|225063.2|224842.6|224955.1|224661.2|51
1594590000000|2020-07-12 21:40:00|224992.6|224842.6|225058.4|224704.4|225063|224842.6|224955.1|224677.8|39
1594590300000|2020-07-12 21:45:00|225051.6|224697.6|225064.5|224710.5|225064.5|224842.6|224955.3|224671.1|62
1594590600000|2020-07-12 21:50:00|224985.1|224835.1|225038.8|224684.8|225066.8|224842.6|224974.3|224668.9|58
1594590900000|2020-07-12 21:55:00|225045|224691|225065.7|224751.1|225077.6|224842.6|224941.7|224663.8|71
1594591200000|2020-07-12 22:00:00|225001.8|224707.8|224748.7|224440.8|225027.9|224732.5|224724.4|224372.8|655
1594591500000|2020-07-12 22:05:00|224753.1|224469.4|224704.2|224554.2|224878.1|224655.1|224592.1|224346.1|576
1594591800000|2020-07-12 22:10:00|224704.1|224554.1|224613.1|224463.1|224747.2|224570.3|224486.6|224336.6|495
1594592100000|2020-07-12 22:15:00|224612.4|224462.4|224573.3|224423.3|224677|224522.3|224567|224413.7|526
1594592400000|2020-07-12 22:20:00|224573.4|224423.4|224546.2|224396.2|224592.9|224434.2|224514.1|224303.1|504
1594592700000|2020-07-12 22:25:00|224550|224400|224570.6|224420.6|224678.5|224452.4|224526.2|224311.3|409
1594593000000|2020-07-12 22:30:00|224573.7|224423.7|224586|224436|224623|224457|224531.3|224349|434
1594593300000|2020-07-12 22:35:00|224588.5|224438.5|224614.8|224464.8|224662|224495.2|224579|224408.5|363
1594593600000|2020-07-12 22:40:00|224612.5|224462.5|224608.1|224458.1|224699|224529.4|224599.2|224387|334
1594593900000|2020-07-12 22:45:00|224606.4|224456.4|224597|224447|224670.5|224477.9|224569.9|224407.8|364
1594594200000|2020-07-12 22:50:00|224599.6|224449.6|224648.1|224498.1|224672.4|224522.4|224584.8|224434.8|365
1594594500000|2020-07-12 22:55:00|224652|224502|224662.8|224512.8|224774|224534.1|224634.5|224447.1|304
1594594800000|2020-07-12 23:00:00|224660.9|224510.9|224625.8|224475.8|224709|224510.9|224537.7|224387.7|493
1594595100000|2020-07-12 23:05:00|224625.6|224475.6|224677.2|224527.2|224702.7|224552.7|224600.2|224450.2|388
1594595400000|2020-07-12 23:10:00|224684.4|224534.4|224805.4|224655.4|224822|224672|224682.7|224532.7|328
1594595700000|2020-07-12 23:15:00|224809.2|224659.2|224861.8|224711.8|224892|224733.4|224756.3|224597|356
1594596000000|2020-07-12 23:20:00|224859.6|224709.6|224896.8|224746.8|224933|224783|224848.6|224698.6|524
1594596300000|2020-07-12 23:25:00|224906.2|224756.2|224799|224649|224927.3|224777.3|224799|224649|369
1594596600000|2020-07-12 23:30:00|224804.7|224654.7|224896.4|224746.4|224939.3|224789.3|224790.3|224640.3|406
1594596900000|2020-07-12 23:35:00|224901.3|224751.3|224916.7|224766.7|224919.2|224769.2|224824.9|224674.9|361
1594597200000|2020-07-12 23:40:00|224914.7|224764.7|224910.3|224760.3|224932.2|224782.2|224887.1|224737.1|316
1594597500000|2020-07-12 23:45:00|224899.7|224749.7|224875.5|224725.5|224904.8|224754.8|224864.6|224714.6|271
1594597800000|2020-07-12 23:50:00|224875.7|224725.7|224885.9|224735.9|224927.3|224777.3|224863|224713|232
1594598100000|2020-07-12 23:55:00|224861.4|224711.4|224970|224820|224982.2|224832.2|224861.4|224711.4|294
1594598400000|2020-07-13 00:00:00|224969.5|224819.5|225193|225043|225235.4|225085.4|224914.7|224764.7|616
1594598700000|2020-07-13 00:05:00|225195.3|225045.3|225198|225048|225236.1|225086.1|225138.7|224988.7|532
1594599000000|2020-07-13 00:10:00|225198.1|225048.1|225231.7|225081.7|225250.4|225100.4|225148.5|224998.5|444
1594599300000|2020-07-13 00:15:00|225229.2|225079.2|225213|225063|225267.6|225117.6|225113.3|224963.3|478
1594599600000|2020-07-13 00:20:00|225216.2|225066.2|225120.3|224970.3|225216.2|225066.2|225105|224955|387
1594599900000|2020-07-13 00:25:00|225121.3|224971.3|224989.8|224839.8|225144.5|224994.5|224962.1|224812.1|423
1594600200000|2020-07-13 00:30:00|224990.7|224840.7|224976.3|224826.3|225095|224897.3|224966.2|224816.2|384
1594600500000|2020-07-13 00:35:00|224976.6|224826.6|225078.1|224928.1|225110.5|224960.5|224953.4|224803.4|374
1594600800000|2020-07-13 00:40:00|225071.8|224921.8|224999.9|224849.9|225142.4|224992.4|224982.6|224832.6|372
1594601100000|2020-07-13 00:45:00|225000|224850|225011|224861|225031.4|224881.4|224976.3|224826.3|371
1594601400000|2020-07-13 00:50:00|225010.1|224860.1|225021.8|224871.8|225096.8|224946.8|224988.9|224838.9|436
1594601700000|2020-07-13 00:55:00|225022.2|224872.2|224980.2|224830.2|225036.2|224886.2|224979.7|224829.7|398
1594602000000|2020-07-13 01:00:00|224981.7|224831.7|224696.1|224546.1|224981.7|224831.7|224634.4|224484.4|609
1594602300000|2020-07-13 01:05:00|224696|224546|224770.2|224620.2|224819|224669|224644.7|224494.7|512
1594602600000|2020-07-13 01:10:00|224800.5|224650.5|224683.6|224533.6|224805.9|224655.9|224643.6|224493.6|539
1594602900000|2020-07-13 01:15:00|224686.6|224536.6|224803.6|224653.6|224874.4|224724.4|224669.8|224519.8|623
1594603200000|2020-07-13 01:20:00|224802.5|224652.5|224826.7|224676.7|224849|224699|224753.9|224603.9|432
1594603500000|2020-07-13 01:25:00|224827.9|224677.9|224757.1|224607.1|224848.8|224698.8|224744.7|224594.7|488
1594603800000|2020-07-13 01:30:00|224757|224607|224668.4|224518.4|224759.4|224609.4|224651|224501|525
1594604100000|2020-07-13 01:35:00|224667.8|224517.8|224674.4|224524.4|224696.8|224546.8|224605.9|224455.9|481
1594604400000|2020-07-13 01:40:00|224676.3|224526.3|224821.9|224671.9|224835.2|224685.2|224671.6|224521.6|402
1594604700000|2020-07-13 01:45:00|224823.4|224673.4|224770.4|224620.4|224831.5|224681.5|224757.5|224607.5|416
1594605000000|2020-07-13 01:50:00|224769.6|224619.6|224683|224533|224800|224650|224675.6|224525.6|404
1594605300000|2020-07-13 01:55:00|224685.7|224535.7|224680.9|224530.9|224690.9|224540.9|224622|224472|465
1594605600000|2020-07-13 02:00:00|224679.9|224529.9|224685.6|224535.6|224750.4|224600.4|224679.7|224529.7|457
1594605900000|2020-07-13 02:05:00|224686.1|224536.1|224715.3|224565.3|224765.2|224615.2|224666.3|224516.3|461
1594606200000|2020-07-13 02:10:00|224714.7|224564.7|224607.1|224457.1|224746.3|224596.3|224544.4|224394.4|532
1594606500000|2020-07-13 02:15:00|224608.6|224458.6|224543.2|224393.2|224635.8|224485.8|224523.4|224373.4|413
1594606800000|2020-07-13 02:20:00|224544|224394|224555.3|224405.3|224603.4|224453.4|224531.4|224381.4|363
1594607100000|2020-07-13 02:25:00|224555.5|224405.5|224639.2|224489.2|224693|224543|224549.2|224393|431
1594607400000|2020-07-13 02:30:00|224642.5|224492.5|224550.6|224400.6|224718|224496.4|224537.7|224387.7|408
1594607700000|2020-07-13 02:35:00|224547.3|224397.3|224605.1|224455.1|224605.1|224455.1|224525.2|224375.2|349
1594608000000|2020-07-13 02:40:00|224600.6|224450.6|224621.4|224471.4|224632.6|224482.6|224563.3|224413.3|412
1594608300000|2020-07-13 02:45:00|224621.1|224471.1|224627.8|224477.8|224645.1|224495.1|224578.7|224428.7|314
1594608600000|2020-07-13 02:50:00|224630.8|224480.8|224606.1|224456.1|224634.5|224484.5|224568.8|224418.8|350
1594608900000|2020-07-13 02:55:00|224605.3|224455.3|224608.8|224458.8|224633.4|224483.4|224605.3|224455.3|296
1594609200000|2020-07-13 03:00:00|224609|224459|224621.5|224471.5|224667.6|224517.6|224604.1|224454.1|339
1594609500000|2020-07-13 03:05:00|224618.5|224468.5|224614.2|224464.2|224661.4|224511.4|224573.4|224423.4|353
1594609800000|2020-07-13 03:10:00|224612|224462|224583.1|224433.1|224615.7|224465.7|224574.6|224424.6|323
1594610100000|2020-07-13 03:15:00|224582.2|224432.2|224549.5|224399.5|224603|224453|224505|224355|340
1594610400000|2020-07-13 03:20:00|224545.9|224395.9|224595.2|224445.2|224608.9|224458.9|224543.9|224393.9|359
1594610700000|2020-07-13 03:25:00|224596.2|224446.2|224484.6|224334.6|224596.4|224446.4|224476.6|224326.6|449
1594611000000|2020-07-13 03:30:00|224479.5|224329.5|224536.2|224386.2|224541|224391|224466.2|224316.2|424
1594611300000|2020-07-13 03:35:00|224536.3|224386.3|224576.1|224426.1|224627.5|224436.8|224515.5|224365.5|355
1594611600000|2020-07-13 03:40:00|224576.8|224426.8|224579.1|224429.1|224594.8|224444.8|224538.9|224388.9|316
1594611900000|2020-07-13 03:45:00|224580|224430|224539.1|224389.1|224601.5|224451.5|224508.6|224358.6|315
1594612200000|2020-07-13 03:50:00|224537.9|224387.9|224532.6|224382.6|224558.7|224408.7|224509.6|224359.6|280
1594612500000|2020-07-13 03:55:00|224532.4|224382.4|224552.9|224402.9|224611.2|224461.2|224527|224377|285
1594612800000|2020-07-13 04:00:00|224548.5|224398.5|224510|224360|224592.4|224400.8|224495|224341.4|291
1594613100000|2020-07-13 04:05:00|224509.8|224359.8|224506.3|224356.3|224592|224374.2|224482.7|224292|336
1594613400000|2020-07-13 04:10:00|224506.1|224356.1|224497.2|224347.2|224512.5|224362.5|224470.3|224320.3|391
1594613700000|2020-07-13 04:15:00|224498.4|224348.4|224487.4|224337.4|224507.3|224357.3|224471.6|224321.6|337
1594614000000|2020-07-13 04:20:00|224488.6|224338.6|224482.1|224332.1|224504.9|224354.9|224472.6|224322.6|347
1594614300000|2020-07-13 04:25:00|224482|224332|224490.5|224340.5|224501.3|224351.3|224453.5|224303.5|360
1594614600000|2020-07-13 04:30:00|224491.3|224341.3|224488.4|224338.4|224520.6|224370.6|224467.2|224317.2|281
1594614900000|2020-07-13 04:35:00|224488.5|224338.5|224491.8|224341.8|224498.4|224348.4|224473.8|224323.8|273
1594615200000|2020-07-13 04:40:00|224489.6|224339.6|224522.6|224372.6|224523.7|224373.7|224466.1|224316.1|348
1594615500000|2020-07-13 04:45:00|224521.2|224371.2|224497.4|224347.4|224530.6|224380.6|224472.5|224322.5|331
1594615800000|2020-07-13 04:50:00|224497|224347|224492.5|224342.5|224522.1|224372.1|224474.5|224324.5|349
1594616100000|2020-07-13 04:55:00|224492.8|224342.8|224517.1|224367.1|224517.1|224367.1|224478.7|224328.7|253
1594616400000|2020-07-13 05:00:00|224514|224364|224407.3|224257.3|224514.9|224364.9|224405.4|224231|403
1594616700000|2020-07-13 05:05:00|224408.7|224258.7|224215.6|224065.6|224421.8|224271.8|224131.9|223981.9|461
1594617000000|2020-07-13 05:10:00|224216.3|224066.3|224194.7|224044.7|224290.7|224073.3|224170.2|223993.7|357
1594617300000|2020-07-13 05:15:00|224185.6|224035.6|224182.7|224032.7|224227.8|224077.8|224161.3|224011.3|335
1594617600000|2020-07-13 05:20:00|224183.6|224033.6|224000.2|223850.2|224200.8|224050.8|223942.4|223792.4|484
1594617900000|2020-07-13 05:25:00|223997.3|223847.3|223916.9|223766.9|224092.6|223942.6|223911.3|223761.3|459
1594618200000|2020-07-13 05:30:00|223918|223768|223952.8|223802.8|223975.3|223820.5|223898.5|223711.3|359
1594618500000|2020-07-13 05:35:00|223950.5|223800.5|223937.1|223787.1|224016.9|223866.9|223911.9|223761.9|331
1594618800000|2020-07-13 05:40:00|223932.8|223782.8|223923.8|223773.8|223949.3|223799.3|223908.5|223758.5|237
1594619100000|2020-07-13 05:45:00|223924.4|223774.4|223865.5|223715.5|223968.3|223818.3|223840|223690|415
1594619400000|2020-07-13 05:50:00|223865.6|223715.6|223994.4|223844.4|224011.2|223861.2|223851.4|223701.4|358
1594619700000|2020-07-13 05:55:00|223992.6|223842.6|224026.8|223876.8|224052.3|223902.3|223950.2|223800.2|397
1594620000000|2020-07-13 06:00:00|224028.5|223878.5|223900.4|223750.4|224049.1|223899.1|223803.8|223653.8|525
1594620300000|2020-07-13 06:05:00|223901.6|223751.6|223942.4|223792.4|223972.7|223822.7|223829.3|223679.3|470
1594620600000|2020-07-13 06:10:00|223941.2|223791.2|224199|224049|224231.7|224081.7|223931.8|223781.8|640
1594620900000|2020-07-13 06:15:00|224190.8|224040.8|224364.7|224214.7|224464.5|224314.5|224190.8|224040.8|571
1594621200000|2020-07-13 06:20:00|224364|224214|224455.8|224305.8|224489.6|224339.6|224293.9|224143.9|548
1594621500000|2020-07-13 06:25:00|224450.7|224300.7|224542.4|224392.4|224632.6|224482.6|224450.6|224300.6|553
1594621800000|2020-07-13 06:30:00|224544.7|224394.7|224455.1|224305.1|224620.2|224470.2|224410.4|224260.4|503
1594622100000|2020-07-13 06:35:00|224455.2|224305.2|224481.8|224331.8|224490.2|224340.2|224215.3|224065.3|602
1594622400000|2020-07-13 06:40:00|224481|224331|224289.7|224139.7|224482.5|224332.5|224236.4|224086.4|435
1594622700000|2020-07-13 06:45:00|224297.6|224147.6|224329.4|224179.4|224332.6|224182.6|224212.5|224062.5|481
1594623000000|2020-07-13 06:50:00|224331.7|224181.7|224305.8|224155.8|224349|224199|224250.5|224100.5|482
1594623300000|2020-07-13 06:55:00|224297.4|224147.4|224144.2|223994.2|224390.7|224240.7|224131.4|223981.4|609
1594623600000|2020-07-13 07:00:00|224156.7|224006.7|224174.7|224024.7|224201.1|224051.1|223963.9|223813.9|688
1594623900000|2020-07-13 07:05:00|224174.6|224024.6|224436.2|224286.2|224487.3|224337.3|224174.6|224024.6|840
1594624200000|2020-07-13 07:10:00|224435.3|224285.3|224646.9|224496.9|224655.2|224505.2|224347.3|224197.3|686
1594624500000|2020-07-13 07:15:00|224646.7|224496.7|224520.1|224370.1|224666.2|224516.2|224487.2|224337.2|694
1594624800000|2020-07-13 07:20:00|224522.4|224372.4|224518.2|224368.2|224553.6|224403.6|224368.8|224218.8|714
1594625100000|2020-07-13 07:25:00|224521|224371|224670.5|224520.5|224765.1|224615.1|224485.9|224335.9|757
1594625400000|2020-07-13 07:30:00|224670.3|224520.3|224527.3|224377.3|224745.7|224595.7|224512.1|224362.1|706
1594625700000|2020-07-13 07:35:00|224533|224383|224497.5|224347.5|224644.6|224494.6|224462.9|224312.9|701
1594626000000|2020-07-13 07:40:00|224496.9|224346.9|224509.4|224359.4|224607.7|224457.7|224451.8|224301.8|727
1594626300000|2020-07-13 07:45:00|224509.1|224359.1|224567.4|224417.4|224591|224441|224419.3|224269.3|628
1594626600000|2020-07-13 07:50:00|224568|224418|224535.4|224385.4|224603|224453|224432.3|224282.3|633
1594626900000|2020-07-13 07:55:00|224535.7|224385.7|224439.2|224289.2|224535.7|224385.7|224333|224183|639
1594627200000|2020-07-13 08:00:00|224438.9|224288.9|224535.8|224385.8|224594.2|224444.2|224394.8|224244.8|816
1594627500000|2020-07-13 08:05:00|224532.8|224382.8|224414.9|224264.9|224614.5|224464.5|224371.1|224221.1|638
1594627800000|2020-07-13 08:10:00|224415|224265|224493.5|224343.5|224497.9|224347.9|224279.4|224129.4|645
1594628100000|2020-07-13 08:15:00|224488.5|224338.5|224690.9|224540.9|224754.2|224604.2|224381.1|224231.1|703
1594628400000|2020-07-13 08:20:00|224696.9|224546.9|224716.2|224566.2|224756.2|224606.2|224608.3|224458.3|763
1594628700000|2020-07-13 08:25:00|224716.7|224566.7|224749.4|224599.4|224790.3|224640.3|224642|224492|653
1594629000000|2020-07-13 08:30:00|224746.9|224596.9|224839.9|224689.9|224929.5|224779.5|224672.3|224522.3|870
1594629300000|2020-07-13 08:35:00|224805.9|224655.9|224810|224660|224896.8|224746.8|224774.9|224624.9|816
1594629600000|2020-07-13 08:40:00|224809.7|224659.7|224876.8|224726.8|224878.6|224728.6|224709.5|224559.5|665
1594629900000|2020-07-13 08:45:00|224875.2|224725.2|224920.8|224770.8|225031.9|224881.9|224839.1|224689.1|747
1594630200000|2020-07-13 08:50:00|224921.6|224771.6|225001.1|224851.1|225009|224859|224841.4|224691.4|706
1594630500000|2020-07-13 08:55:00|225001.8|224851.8|225051.4|224901.4|225117.8|224967.8|224920.1|224770.1|757
1594630800000|2020-07-13 09:00:00|225051.7|224901.7|225004.5|224854.5|225073.8|224923.8|224906.7|224756.7|747
1594631100000|2020-07-13 09:05:00|225006.2|224856.2|225077|224927|225168.7|225018.7|224994.4|224844.4|699
1594631400000|2020-07-13 09:10:00|225078.8|224928.8|225081.5|224931.5|225152.5|225002.5|225051.9|224901.9|593
1594631700000|2020-07-13 09:15:00|225122.8|224972.8|225139.3|224989.3|225259|225109|225077.7|224927.7|561
1594632000000|2020-07-13 09:20:00|225140.1|224990.1|225415.1|225265.1|225424.1|225274.1|225134.3|224984.3|739
1594632300000|2020-07-13 09:25:00|225414.9|225264.9|225284.1|225134.1|225436.1|225286.1|225262.2|225112.2|751
1594632600000|2020-07-13 09:30:00|225285|225135|225260.9|225110.9|225324|225174|225241.7|225091.7|670
1594632900000|2020-07-13 09:35:00|225261.4|225111.4|225017.8|224867.8|225262.7|225112.7|225005.6|224855.6|638
1594633200000|2020-07-13 09:40:00|225019.6|224869.6|225046.6|224896.6|225081.4|224931.4|224941.6|224791.6|729
1594633500000|2020-07-13 09:45:00|225046.7|224896.7|224918.7|224768.7|225046.7|224896.7|224863.9|224713.9|712
1594633800000|2020-07-13 09:50:00|224919.9|224769.9|224901.2|224751.2|225013.5|224863.5|224791.2|224641.2|767
1594634100000|2020-07-13 09:55:00|224900.3|224750.3|224926.6|224776.6|225047.4|224897.4|224883.4|224733.4|801
1594634400000|2020-07-13 10:00:00|224924.1|224774.1|224848.9|224698.9|225026.7|224876.7|224828.5|224678.5|744
1594634700000|2020-07-13 10:05:00|224850.2|224700.2|224900.4|224750.4|224995.6|224845.6|224831.8|224681.8|867
1594635000000|2020-07-13 10:10:00|224899.8|224749.8|225015.9|224865.9|225055.5|224905.5|224898|224748|677
1594635300000|2020-07-13 10:15:00|225011|224861|224737.6|224587.6|225048.2|224898.2|224637.2|224487.2|786
1594635600000|2020-07-13 10:20:00|224733.4|224583.4|224842|224692|224846.6|224696.6|224723.4|224573.4|695
1594635900000|2020-07-13 10:25:00|224833.3|224683.3|224881.7|224731.7|224893.7|224743.7|224784.3|224634.3|635
1594636200000|2020-07-13 10:30:00|224881.4|224731.4|224807.2|224657.2|224944.9|224794.9|224767.3|224617.3|727
1594636500000|2020-07-13 10:35:00|224806.8|224656.8|224762.1|224612.1|224822.5|224672.5|224730.4|224580.4|627
1594636800000|2020-07-13 10:40:00|224760.5|224610.5|224968.7|224818.7|224996.2|224846.2|224731.7|224581.7|707
1594637100000|2020-07-13 10:45:00|224970.2|224820.2|224884.9|224734.9|225052.3|224902.3|224866.3|224716.3|712
1594637400000|2020-07-13 10:50:00|224888.1|224738.1|224576|224426|224918.5|224768.5|224568.5|224418.5|812
1594637700000|2020-07-13 10:55:00|224575.9|224425.9|224629.6|224479.6|224629.6|224479.6|224475.9|224325.9|612
1594638000000|2020-07-13 11:00:00|224622.3|224472.3|224484.1|224334.1|224697.4|224547.4|224484.1|224334.1|757
1594638300000|2020-07-13 11:05:00|224482.8|224332.8|224386.8|224236.8|224587.1|224437.1|224386.7|224236.7|769
1594638600000|2020-07-13 11:10:00|224390.2|224240.2|224381.5|224231.5|224431|224281|224288.3|224138.3|767
1594638900000|2020-07-13 11:15:00|224380.2|224230.2|224474.8|224324.8|224540.2|224390.2|224380.2|224230.2|746
1594639200000|2020-07-13 11:20:00|224474.2|224324.2|224538|224388|224542.1|224392.1|224471|224321|655
1594639500000|2020-07-13 11:25:00|224537.9|224387.9|224656|224506|224699.8|224549.8|224525.5|224375.5|720
1594639800000|2020-07-13 11:30:00|224655.4|224505.4|224726.9|224576.9|224751.7|224601.7|224602.6|224452.6|763
1594640100000|2020-07-13 11:35:00|224729.7|224579.7|224869.6|224719.6|224879.6|224729.6|224703.2|224553.2|685
1594640400000|2020-07-13 11:40:00|224866.5|224716.5|224898.8|224748.8|224919.5|224769.5|224750.9|224600.9|699
1594640700000|2020-07-13 11:45:00|224899|224749|225076.9|224926.9|225205|225055|224817.1|224667.1|694
1594641000000|2020-07-13 11:50:00|225073.5|224923.5|224884|224734|225127.1|224977.1|224832.6|224682.6|795
1594641300000|2020-07-13 11:55:00|224872.3|224722.3|224781.5|224631.5|224891.6|224741.6|224769|224619|655
1594641600000|2020-07-13 12:00:00|224781.3|224631.3|224917.2|224767.2|224992.9|224842.9|224747.8|224597.8|982
1594641900000|2020-07-13 12:05:00|224918.4|224768.4|224888.8|224738.8|225011|224861|224874.2|224724.2|879
1594642200000|2020-07-13 12:10:00|224889.1|224739.1|225039.9|224889.9|225055.6|224905.6|224823.1|224673.1|876
1594642500000|2020-07-13 12:15:00|225039.5|224889.5|225141.5|224991.5|225155|225005|224948.6|224798.6|898
1594642800000|2020-07-13 12:20:00|225130.6|224980.6|225304.4|225154.4|225366.5|225216.5|225113.9|224963.9|876
1594643100000|2020-07-13 12:25:00|225304.2|225154.2|225396.3|225246.3|225415.3|225265.3|225258.5|225108.5|933
1594643400000|2020-07-13 12:30:00|225395.8|225245.8|225503.4|225353.4|225609.6|225459.6|225385.8|225235.8|978
1594643700000|2020-07-13 12:35:00|225503.9|225353.9|225416.1|225266.1|225554|225404|225378.8|225228.8|881
1594644000000|2020-07-13 12:40:00|225414.2|225264.2|225410.6|225260.6|225491.1|225341.1|225390.8|225240.8|816
1594644300000|2020-07-13 12:45:00|225410.5|225260.5|225237.7|225087.7|225441.7|225291.7|225237.7|225087.7|891
1594644600000|2020-07-13 12:50:00|225235.4|225085.4|225046|224896|225255.4|225105.4|225031.4|224881.4|885
1594644900000|2020-07-13 12:55:00|225046.8|224896.8|225270.9|225120.9|225286.6|225136.6|225020.9|224870.9|913
1594645200000|2020-07-13 13:00:00|225264.3|225114.3|225239.2|225089.2|225312.8|225162.8|225132.9|224982.9|877
1594645500000|2020-07-13 13:05:00|225239|225089|225068.5|224918.5|225261.1|225111.1|225039.8|224889.8|789
1594645800000|2020-07-13 13:10:00|225068.3|224918.3|224873.7|224723.7|225151.1|225001.1|224864.3|224714.3|806
1594646100000|2020-07-13 13:15:00|224872.9|224722.9|224952.2|224802.2|224981.1|224831.1|224871.4|224721.4|799
1594646400000|2020-07-13 13:20:00|224955.2|224805.2|225101.5|224951.5|225126.3|224976.3|224949.3|224799.3|792
1594646700000|2020-07-13 13:25:00|225101.9|224951.9|224934.8|224784.8|225126.3|224976.3|224877.6|224727.6|923
1594647000000|2020-07-13 13:30:00|224935.2|224785.2|225099.5|224949.5|225106.7|224956.7|224793.6|224643.6|1137
1594647300000|2020-07-13 13:35:00|225098|224948|225101|224951|225156.3|225006.3|224887.6|224737.6|1118
1594647600000|2020-07-13 13:40:00|225101.1|224951.1|225041.1|224891.1|225145.6|224995.6|224992.8|224842.8|1118
1594647900000|2020-07-13 13:45:00|225024|224874|225015.8|224865.8|225155.6|225005.6|224917.4|224767.4|1105
1594648200000|2020-07-13 13:50:00|225014.8|224864.8|225072.4|224922.4|225151.9|225001.9|224947|224797|1070
1594648500000|2020-07-13 13:55:00|225072.8|224922.8|225061.1|224911.1|225073.3|224923.3|224884.2|224734.2|1075
1594648800000|2020-07-13 14:00:00|225059.7|224909.7|225042.5|224892.5|225169.3|225019.3|224975.5|224825.5|1084
1594649100000|2020-07-13 14:05:00|225043.3|224893.3|224884.5|224734.5|225060.8|224910.8|224814.7|224664.7|1069
1594649400000|2020-07-13 14:10:00|224887.1|224737.1|224798.4|224648.4|224968.1|224818.1|224759|224609|1056
1594649700000|2020-07-13 14:15:00|224795.9|224645.9|224765.4|224615.4|224811|224661|224693.8|224543.8|970
1594650000000|2020-07-13 14:20:00|224765.6|224615.6|224544.6|224394.6|224765.7|224615.7|224499.6|224349.6|1007
1594650300000|2020-07-13 14:25:00|224545.9|224395.9|224479.5|224329.5|224609.7|224459.7|224471.3|224321.3|972
1594650600000|2020-07-13 14:30:00|224480.7|224330.7|224440.3|224290.3|224483.6|224333.6|224348.3|224198.3|949
1594650900000|2020-07-13 14:35:00|224441.5|224291.5|224689|224539|224731.6|224581.6|224385.8|224235.8|1038
1594651200000|2020-07-13 14:40:00|224685.1|224535.1|224509.1|224359.1|224685.6|224535.6|224498.5|224348.5|1037
1594651500000|2020-07-13 14:45:00|224508.9|224358.9|224463.6|224313.6|224584.6|224434.6|224366.1|224216.1|1054
1594651800000|2020-07-13 14:50:00|224458.1|224308.1|224455.2|224305.2|224508.3|224358.3|224395.6|224245.6|996
1594652100000|2020-07-13 14:55:00|224455.3|224305.3|224395.1|224245.1|224481.9|224331.9|224370.1|224220.1|1041
1594652400000|2020-07-13 15:00:00|224393.4|224243.4|224575.5|224425.5|224577.9|224427.9|224391.6|224241.6|860
1594652700000|2020-07-13 15:05:00|224576.8|224426.8|224424.3|224274.3|224606.9|224456.9|224366.4|224216.4|960
1594653000000|2020-07-13 15:10:00|224422.4|224272.4|224596.7|224446.7|224596.7|224446.7|224386.2|224236.2|945
1594653300000|2020-07-13 15:15:00|224595.3|224445.3|224760.6|224610.6|224777.3|224627.3|224595.3|224445.3|876
1594653600000|2020-07-13 15:20:00|224760.7|224610.7|224761.6|224611.6|224917.8|224767.8|224757.3|224607.3|928
1594653900000|2020-07-13 15:25:00|224760.5|224610.5|224662.7|224512.7|224770.4|224620.4|224656.8|224506.8|992
1594654200000|2020-07-13 15:30:00|224657.7|224507.7|224758.7|224608.7|224762.9|224612.9|224605.8|224455.8|921
1594654500000|2020-07-13 15:35:00|224758.5|224608.5|224610.7|224460.7|224779.3|224629.3|224610.7|224460.7|905
1594654800000|2020-07-13 15:40:00|224611.3|224461.3|224724.7|224574.7|224769.7|224619.7|224586|224436|969
1594655100000|2020-07-13 15:45:00|224723.7|224573.7|224648.7|224498.7|224733|224583|224639.6|224489.6|840
1594655400000|2020-07-13 15:50:00|224648.6|224498.6|224531.3|224381.3|224653.3|224503.3|224530.9|224380.9|781
1594655700000|2020-07-13 15:55:00|224532.7|224382.7|224423.9|224273.9|224655.3|224505.3|224420.7|224270.7|821
1594656000000|2020-07-13 16:00:00|224425.6|224275.6|224345.7|224195.7|224485.6|224335.6|224285.3|224135.3|863
1594656300000|2020-07-13 16:05:00|224344.6|224194.6|224195.3|224045.3|224370.1|224220.1|224082|223932|890
1594656600000|2020-07-13 16:10:00|224198.2|224048.2|224303.6|224153.6|224373.6|224223.6|224196.8|224046.8|833
1594656900000|2020-07-13 16:15:00|224303.8|224153.8|224433.1|224283.1|224460.5|224310.5|224243|224093|835
1594657200000|2020-07-13 16:20:00|224431.3|224281.3|224617.1|224467.1|224641.3|224491.3|224407.8|224257.8|897
1594657500000|2020-07-13 16:25:00|224622.3|224472.3|224783.5|224633.5|224802.1|224652.1|224619.2|224469.2|707
1594657800000|2020-07-13 16:30:00|224766.6|224616.6|224810.2|224660.2|224818|224668|224654.5|224504.5|805
1594658100000|2020-07-13 16:35:00|224811.1|224661.1|224882.2|224732.2|225001.7|224851.7|224809.7|224659.7|728
1594658400000|2020-07-13 16:40:00|224880.5|224730.5|224940|224790|224949.4|224799.4|224813.2|224663.2|745
1594658700000|2020-07-13 16:45:00|224939.8|224789.8|224916.1|224766.1|225000.5|224850.5|224882.8|224732.8|764
1594659000000|2020-07-13 16:50:00|224912.8|224762.8|224847.2|224697.2|224940.4|224790.4|224817.9|224667.9|918
1594659300000|2020-07-13 16:55:00|224847.8|224697.8|224786.7|224636.7|224849.6|224699.6|224759.4|224609.4|858
1594659600000|2020-07-13 17:00:00|224786.5|224636.5|224712.8|224562.8|224826.3|224676.3|224660.4|224510.4|861
1594659900000|2020-07-13 17:05:00|224713.1|224563.1|224732.8|224582.8|224749.4|224599.4|224690.9|224540.9|851
1594660200000|2020-07-13 17:10:00|224733.2|224583.2|224746.5|224596.5|224844.4|224694.4|224641|224491|736
1594660500000|2020-07-13 17:15:00|224750.5|224600.5|224680.5|224530.5|224750.5|224600.5|224653.4|224503.4|824
1594660800000|2020-07-13 17:20:00|224679.9|224529.9|224683.7|224533.7|224701.1|224551.1|224637.6|224487.6|778
1594661100000|2020-07-13 17:25:00|224685.2|224535.2|224732.5|224582.5|224745.2|224595.2|224682.8|224532.8|671
1594661400000|2020-07-13 17:30:00|224729.8|224579.8|224776.1|224626.1|224788.1|224638.1|224661.7|224511.7|852
1594661700000|2020-07-13 17:35:00|224772.1|224622.1|224695.6|224545.6|224809.7|224659.7|224690.7|224540.7|808
1594662000000|2020-07-13 17:40:00|224695.8|224545.8|224618.3|224468.3|224736.7|224586.7|224588.2|224438.2|812
1594662300000|2020-07-13 17:45:00|224616.2|224466.2|224901.6|224751.6|224902.2|224752.2|224604|224454|891
1594662600000|2020-07-13 17:50:00|224898.8|224748.8|224895.1|224745.1|224907.3|224757.3|224809.1|224659.1|841
1594662900000|2020-07-13 17:55:00|224895|224745|224903.9|224753.9|224932.4|224782.4|224820.1|224670.1|799
1594663200000|2020-07-13 18:00:00|224902.5|224752.5|225104.3|224954.3|225122.7|224972.7|224891.5|224741.5|961
1594663500000|2020-07-13 18:05:00|225104.4|224954.4|225706.9|225556.9|225775.3|225625.3|225090.7|224940.7|1043
1594663800000|2020-07-13 18:10:00|225708.3|225558.3|225346.8|225196.8|225709.2|225559.2|225339.9|225189.9|1054
1594664100000|2020-07-13 18:15:00|225343.9|225193.9|225245.3|225095.3|225482.8|225332.8|225211.8|225061.8|966
1594664400000|2020-07-13 18:20:00|225245|225095|225392|225242|225431|225281|225210.4|225060.4|854
1594664700000|2020-07-13 18:25:00|225404.9|225254.9|225531.6|225381.6|225540.7|225390.7|225379.6|225229.6|1020
1594665000000|2020-07-13 18:30:00|225531.5|225381.5|225843.6|225693.6|225860.1|225710.1|225496.9|225346.9|1065
1594665300000|2020-07-13 18:35:00|225850|225700|225654.8|225504.8|225946.1|225796.1|225648.2|225498.2|1055
1594665600000|2020-07-13 18:40:00|225654.9|225504.9|225634.2|225484.2|225702.9|225552.9|225599.5|225449.5|970
1594665900000|2020-07-13 18:45:00|225637.5|225487.5|225487.2|225337.2|225660.2|225510.2|225451.5|225301.5|982
1594666200000|2020-07-13 18:50:00|225487.1|225337.1|225507.8|225357.8|225548.1|225398.1|225452.1|225302.1|970
1594666500000|2020-07-13 18:55:00|225505.2|225355.2|225543.5|225393.5|225577.6|225427.6|225467.4|225317.4|884
1594666800000|2020-07-13 19:00:00|225544.8|225394.8|225831.8|225681.8|225847.7|225697.7|225529.4|225379.4|1029
1594667100000|2020-07-13 19:05:00|225832.5|225682.5|226383.5|226233.5|226395|226245|225799.2|225649.2|1041
1594667400000|2020-07-13 19:10:00|226380.3|226230.3|226120.6|225970.6|226427.7|226277.7|225982.7|225832.7|1089
1594667700000|2020-07-13 19:15:00|226120.2|225970.2|226264.6|226114.6|226303.5|226153.5|226039.9|225889.9|1120
1594668000000|2020-07-13 19:20:00|226264.2|226114.2|226338.1|226188.1|226357.4|226207.4|226200.1|226050.1|1076
1594668300000|2020-07-13 19:25:00|226349.7|226199.7|226415.4|226265.4|226497.9|226347.9|226238.7|226088.7|1092
1594668600000|2020-07-13 19:30:00|226444.8|226294.8|227010.1|226860.1|227081.6|226931.6|226376.2|226226.2|1124
1594668900000|2020-07-13 19:35:00|226996.3|226846.3|226898.3|226748.3|227026.7|226876.7|226750.2|226600.2|1110
1594669200000|2020-07-13 19:40:00|226898.9|226748.9|226703.7|226553.7|226973.8|226823.8|226484.4|226334.4|1107
1594669500000|2020-07-13 19:45:00|226704.5|226554.5|227084.7|226934.7|227084.7|226934.7|226678.2|226528.2|1138
1594669800000|2020-07-13 19:50:00|227074.3|226924.3|227194.1|227044.1|227219.9|227069.9|227025.7|226875.7|1110
1594670100000|2020-07-13 19:55:00|227195.3|227045.3|227246.2|227096.2|227326.4|227176.4|227066|226916|1131
1594670400000|2020-07-13 20:00:00|227246.9|227096.9|227194|227044|227366.7|227216.7|227080.3|226930.3|962
1594670700000|2020-07-13 20:05:00|227193.9|227043.9|227178.9|227028.9|227312.3|227162.3|227158.2|227008.2|862
1594671000000|2020-07-13 20:10:00|227177.5|227027.5|227191.2|227041.2|227235.1|227085.1|227145.4|226995.4|757
1594671300000|2020-07-13 20:15:00|227195.7|227045.7|227434.2|227284.2|227435.4|227285.4|227195.5|227045.5|500
1594671600000|2020-07-13 20:20:00|227429.9|227279.9|227396|227246|227474.2|227324.2|227390.2|227240.2|500
1594671900000|2020-07-13 20:25:00|227394.6|227244.6|227331.5|227181.5|227394.6|227244.6|227185.8|227035.8|490
1594672200000|2020-07-13 20:30:00|227330|227180|227387.5|227237.5|227478.3|227328.3|227330|227180|608
1594672500000|2020-07-13 20:35:00|227387.3|227237.3|227388.3|227238.3|227396.7|227246.7|227376.6|227226.6|362
1594672800000|2020-07-13 20:40:00|227376.1|227226.1|227487|227337|227498.5|227348.5|227376.1|227226.1|494
1594673100000|2020-07-13 20:45:00|227483.7|227333.7|227496|227346|227545.5|227395.5|227458|227308|480
1594673400000|2020-07-13 20:50:00|227498.6|227348.6|227604.9|227454.9|227611.6|227461.6|227470.8|227320.8|517
1594673700000|2020-07-13 20:55:00|227607.3|227457.3|227705.3|227555.3|227776.2|227573.1|227558.5|227408.5|519
1594674000000|2020-07-13 21:00:00|227756.1|227606.1|227937|227597.2|227989.2|227700.3|227700.1|227550.1|77
1594674300000|2020-07-13 21:05:00|227931.7|227577.7|227726.8|227576.8|227954.9|227650.7|227715.8|227499|148
1594674600000|2020-07-13 21:10:00|227726.7|227576.7|227629.3|227275.3|227785.2|227597.9|227484.1|227130.1|253
1594674900000|2020-07-13 21:15:00|227639.8|227285.8|227649.7|227499.7|227782.7|227532.9|227529.5|227175.5|405
1594675200000|2020-07-13 21:20:00|227709.3|227400.7|227638.6|227488.6|227762.3|227548|227629.6|227400.7|145
1594675500000|2020-07-13 21:25:00|227639.6|227489.6|227645.5|227495.5|227787.8|227512.9|227635.7|227390.8|144
1594675800000|2020-07-13 21:30:00|227646.6|227496.6|227709.8|227444.7|227736.7|227531.5|227630.6|227417.6|212
1594676100000|2020-07-13 21:35:00|227655.9|227505.9|227645.7|227495.7|227759.8|227517.2|227544|227323.3|262
1594676400000|2020-07-13 21:40:00|227624.1|227474.1|227625.7|227475.7|227735.6|227520.2|227617.1|227415.4|114
1594676700000|2020-07-13 21:45:00|227620.5|227470.5|227696.9|227434.8|227737.1|227520|227598.7|227401.3|155
1594677000000|2020-07-13 21:50:00|227640|227490|227496.9|227142.9|227733.6|227495.1|227436.5|227082.5|373
1594677300000|2020-07-13 21:55:00|227509.5|227155.5|227487.4|227133.4|227593.6|227239.6|227398.9|227044.9|235
1594677600000|2020-07-13 22:00:00|227485|227131|227207.2|227057.2|227559.3|227205.3|227201.5|226993.4|655
1594677900000|2020-07-13 22:05:00|227207.8|227057.8|227289.3|227139.3|227379.7|227183.7|227197.1|226990.6|336
1594678200000|2020-07-13 22:10:00|227289.4|227139.4|227276.1|227126.1|227290.8|227140.8|227242|227092|271
1594678500000|2020-07-13 22:15:00|227275.1|227125.1|227267.8|227117.8|227328.1|227178.1|227262.7|227112.7|265
1594678800000|2020-07-13 22:20:00|227266.5|227116.5|227173.8|227023.8|227268.5|227118.5|227140.5|226982.1|303
1594679100000|2020-07-13 22:25:00|227172.4|227022.4|227174.2|227024.2|227205.5|227055.5|227145.5|226939|290
1594679400000|2020-07-13 22:30:00|227175|227025|227201.5|227051.5|227226.7|227076.7|227162|227012|330
1594679700000|2020-07-13 22:35:00|227202.8|227052.8|227171.9|227021.9|227264.1|227114.1|227145.1|226995.1|342
1594680000000|2020-07-13 22:40:00|227175.6|227025.6|227210.6|227060.6|227224.1|227074.1|227154.4|227004.4|314
1594680300000|2020-07-13 22:45:00|227206.7|227056.7|227179.2|227029.2|227236.2|227086.2|227163.3|227013.3|279
1594680600000|2020-07-13 22:50:00|227190.3|227040.3|227291.3|227141.3|227387.4|227237.4|227176.9|227026.9|323
1594680900000|2020-07-13 22:55:00|227292.2|227142.2|227308.1|227158.1|227368.6|227218.6|227260.7|227110.7|301
1594681200000|2020-07-13 23:00:00|227303|227153|227135.9|226985.9|227321.5|227171.5|227133.8|226983.8|371
1594681500000|2020-07-13 23:05:00|227135.1|226985.1|227192.8|227042.8|227223.3|227073.3|227129.6|226979.6|345
1594681800000|2020-07-13 23:10:00|227190.7|227040.7|227201.8|227051.8|227222.9|227072.9|227183.3|227033.3|328
1594682100000|2020-07-13 23:15:00|227202.6|227052.6|227164.5|227014.5|227222.4|227072.4|227155.2|227005.2|355
1594682400000|2020-07-13 23:20:00|227167.2|227017.2|227171.2|227021.2|227180.3|227030.3|227148.1|226998.1|312
1594682700000|2020-07-13 23:25:00|227169.2|227019.2|227154.8|227004.8|227179.1|227029.1|227140.8|226990.8|340
1594683000000|2020-07-13 23:30:00|227147.9|226997.9|227187.9|227037.9|227238.9|227088.9|227147.9|226997.9|270
1594683300000|2020-07-13 23:35:00|227185.2|227035.2|227183.3|227033.3|227205.5|227055.5|227167.8|227017.8|239
1594683600000|2020-07-13 23:40:00|227181.9|227031.9|227150|227000|227195|227045|227120.4|226970.4|313
1594683900000|2020-07-13 23:45:00|227147.2|226997.2|227094.6|226944.6|227186.6|227036.6|227089.1|226939.1|294
1594684200000|2020-07-13 23:50:00|227094.3|226944.3|227115.3|226965.3|227126|226976|227025.2|226875.2|280
1594684500000|2020-07-13 23:55:00|227110.5|226960.5|227377.2|227227.2|227441.7|227291.7|227110.5|226960.5|460
1594684800000|2020-07-14 00:00:00|227379.5|227229.5|227450.6|227300.6|227465.9|227315.9|227262.3|227112.3|648
1594685100000|2020-07-14 00:05:00|227453.5|227303.5|227464|227314|227488.7|227338.7|227357.1|227207.1|531
1594685400000|2020-07-14 00:10:00|227464.9|227314.9|227351.6|227201.6|227500.6|227350.6|227259.3|227109.3|477
1594685700000|2020-07-14 00:15:00|227351.4|227201.4|227343.4|227193.4|227388.7|227238.7|227296.1|227146.1|432
1594686000000|2020-07-14 00:20:00|227351.3|227201.3|227408.3|227258.3|227468.9|227318.9|227340.4|227190.4|401
1594686300000|2020-07-14 00:25:00|227411|227261|227374.8|227224.8|227447.3|227297.3|227359.6|227209.6|422
1594686600000|2020-07-14 00:30:00|227375.8|227225.8|227478.3|227328.3|227496.6|227346.6|227358.9|227208.9|484
1594686900000|2020-07-14 00:35:00|227478.6|227328.6|227523.9|227373.9|227535.4|227385.4|227433.2|227283.2|423
1594687200000|2020-07-14 00:40:00|227520.1|227370.1|227397.2|227247.2|227524.4|227374.4|227360.3|227210.3|371
1594687500000|2020-07-14 00:45:00|227397.5|227247.5|227394.8|227244.8|227459.7|227309.7|227352.4|227202.4|387
1594687800000|2020-07-14 00:50:00|227383.5|227233.5|227368.4|227218.4|227407|227257|227343.2|227193.2|437
1594688100000|2020-07-14 00:55:00|227368.6|227218.6|227370.9|227220.9|227443.5|227293.5|227355.2|227205.2|401
1594688400000|2020-07-14 01:00:00|227365|227215|227428.3|227278.3|227484.2|227334.2|227270.1|227120.1|552
1594688700000|2020-07-14 01:05:00|227412.2|227262.2|227328.2|227178.2|227423.8|227273.8|227281.3|227131.3|556
1594689000000|2020-07-14 01:10:00|227326.2|227176.2|227340.6|227190.6|227385.2|227235.2|227319.6|227169.6|451
1594689300000|2020-07-14 01:15:00|227340.2|227190.2|227330|227180|227427.3|227277.3|227298.6|227148.6|607
1594689600000|2020-07-14 01:20:00|227331|227181|227655.5|227505.5|227670.9|227520.9|227321|227171|534
1594689900000|2020-07-14 01:25:00|227654.7|227504.7|227663.3|227513.3|227674.4|227524.4|227624.2|227474.2|499
1594690200000|2020-07-14 01:30:00|227659.7|227509.7|227470.9|227320.9|227684.5|227534.5|227460.5|227310.5|625
1594690500000|2020-07-14 01:35:00|227471.1|227321.1|227307|227157|227525.6|227375.6|227298.7|227148.7|524
1594690800000|2020-07-14 01:40:00|227303.5|227153.5|227308.6|227158.6|227373.3|227223.3|227253.4|227103.4|497
1594691100000|2020-07-14 01:45:00|227315.9|227165.9|227363.8|227213.8|227422.7|227272.7|227295.1|227145.1|432
1594691400000|2020-07-14 01:50:00|227364.7|227214.7|227362.1|227212.1|227375.2|227225.2|227299.3|227149.3|401
1594691700000|2020-07-14 01:55:00|227362.7|227212.7|227329.8|227179.8|227362.7|227212.7|227274.8|227124.8|370
1594692000000|2020-07-14 02:00:00|227326.5|227176.5|227281.5|227131.5|227355.5|227205.5|227233|227083|429
1594692300000|2020-07-14 02:05:00|227286.3|227136.3|227395.6|227245.6|227398.9|227248.9|227225.1|227075.1|402
1594692600000|2020-07-14 02:10:00|227397.4|227247.4|227457.4|227307.4|227474.2|227324.2|227381.4|227231.4|495
1594692900000|2020-07-14 02:15:00|227465.4|227315.4|227369.4|227219.4|227474.3|227324.3|227357.6|227207.6|446
1594693200000|2020-07-14 02:20:00|227368|227218|227435.3|227285.3|227499.3|227349.3|227364.3|227214.3|415
1594693500000|2020-07-14 02:25:00|227438.5|227288.5|227463.5|227313.5|227483.1|227333.1|227433.6|227283.6|356
1594693800000|2020-07-14 02:30:00|227469|227319|227545.4|227395.4|227582.6|227432.6|227469|227319|522
1594694100000|2020-07-14 02:35:00|227545.3|227395.3|227465.9|227315.9|227558.9|227408.9|227457.1|227307.1|431
1594694400000|2020-07-14 02:40:00|227467.1|227317.1|227419.3|227269.3|227470.5|227320.5|227353.8|227203.8|410
1594694700000|2020-07-14 02:45:00|227417.7|227267.7|227365.8|227215.8|227438.6|227288.6|227318.5|227168.5|416
1594695000000|2020-07-14 02:50:00|227366|227216|227360.1|227210.1|227382.9|227232.9|227342.6|227192.6|377
1594695300000|2020-07-14 02:55:00|227359.8|227209.8|227419.9|227269.9|227482|227332|227339.2|227189.2|400
1594695600000|2020-07-14 03:00:00|227420|227270|227285.3|227135.3|227426.9|227276.9|227262.1|227112.1|461
1594695900000|2020-07-14 03:05:00|227285.5|227135.5|227304.3|227154.3|227318.5|227168.5|227272.4|227122.4|373
1594696200000|2020-07-14 03:10:00|227305.3|227155.3|227313.9|227163.9|227314.5|227164.5|227252.2|227102.2|329
1594696500000|2020-07-14 03:15:00|227313.1|227163.1|227359.5|227209.5|227389.3|227239.3|227304.5|227154.5|352
1594696800000|2020-07-14 03:20:00|227362.6|227212.6|227373.6|227223.6|227402.2|227252.2|227324.8|227174.8|388
1594697100000|2020-07-14 03:25:00|227372.5|227222.5|227357.1|227207.1|227377.2|227227.2|227326.1|227176.1|369
1594697400000|2020-07-14 03:30:00|227358|227208|227401.7|227251.7|227419.3|227269.3|227355.8|227205.8|299
1594697700000|2020-07-14 03:35:00|227399.6|227249.6|227413|227263|227440.6|227290.6|227381.2|227231.2|267
1594698000000|2020-07-14 03:40:00|227410.9|227260.9|227405.2|227255.2|227473.7|227323.7|227401.2|227251.2|394
1594698300000|2020-07-14 03:45:00|227403.4|227253.4|227357.3|227207.3|227420|227270|227354.1|227204.1|343
1594698600000|2020-07-14 03:50:00|227357.1|227207.1|227411.3|227261.3|227429.3|227279.3|227352.5|227202.5|319
1594698900000|2020-07-14 03:55:00|227411.6|227261.6|227364.2|227214.2|227415.8|227265.8|227352|227202|428
1594699200000|2020-07-14 04:00:00|227362.8|227212.8|227283.5|227133.5|227363|227213|227267.5|227117.5|399
1594699500000|2020-07-14 04:05:00|227284.1|227134.1|227241.7|227091.7|227296.1|227146.1|227225.7|227075.7|418
1594699800000|2020-07-14 04:10:00|227243|227093|227337.7|227187.7|227364.1|227214.1|227232.1|227082.1|389
1594700100000|2020-07-14 04:15:00|227337.4|227187.4|227271|227121|227365.4|227215.4|227219|227069|394
1594700400000|2020-07-14 04:20:00|227269.9|227119.9|227223.9|227073.9|227281.3|227131.3|227211.5|227061.5|315
1594700700000|2020-07-14 04:25:00|227224.1|227074.1|227173|227023|227233.7|227083.7|227158.5|227008.5|307
1594701000000|2020-07-14 04:30:00|227171.2|227021.2|227265.3|227115.3|227327.8|227177.8|227169.8|227019.8|495
1594701300000|2020-07-14 04:35:00|227266.5|227116.5|227269.5|227119.5|227284.8|227134.8|227257.7|227107.7|605
1594701600000|2020-07-14 04:40:00|227268.2|227118.2|227271.5|227121.5|227283.7|227133.7|227254.8|227104.8|230
1594701900000|2020-07-14 04:45:00|227271.7|227121.7|227182.2|227032.2|227285.4|227135.4|227177.3|227027.3|337
1594702200000|2020-07-14 04:50:00|227174.5|227024.5|227122.3|226972.3|227189.8|227039.8|227101.7|226951.7|346
1594702500000|2020-07-14 04:55:00|227125.2|226975.2|227119.2|226969.2|227131.1|226981.1|227112.3|226962.3|326
1594702800000|2020-07-14 05:00:00|227118.9|226968.9|227011.9|226861.9|227128.1|226978.1|226997.5|226847.5|653
1594703100000|2020-07-14 05:05:00|227011.5|226861.5|227075.7|226925.7|227076.8|226926.8|227002.9|226852.9|491
1594703400000|2020-07-14 05:10:00|227071.8|226921.8|227131.7|226981.7|227150.2|227000.2|227068.9|226918.9|750
1594703700000|2020-07-14 05:15:00|227131.4|226981.4|227021.4|226871.4|227131.4|226981.4|227013.7|226863.7|359
1594704000000|2020-07-14 05:20:00|227020.2|226870.2|227026.7|226876.7|227088.4|226938.4|226957.3|226807.3|398
1594704300000|2020-07-14 05:25:00|227027.6|226877.6|227020.6|226870.6|227039.6|226889.6|227008.1|226858.1|295
1594704600000|2020-07-14 05:30:00|227022.7|226872.7|227068|226918|227079.6|226929.6|227006.2|226856.2|354
1594704900000|2020-07-14 05:35:00|227067.5|226917.5|226972.3|226822.3|227079.9|226929.9|226958.2|226808.2|402
1594705200000|2020-07-14 05:40:00|226966.1|226816.1|226977.4|226827.4|226985.9|226835.9|226965.2|226815.2|309
1594705500000|2020-07-14 05:45:00|226978.6|226828.6|227046.4|226896.4|227082.8|226932.8|226968.5|226818.5|390
1594705800000|2020-07-14 05:50:00|227046.1|226896.1|227197|227047|227211.7|227061.7|227046.1|226896.1|452
1594706100000|2020-07-14 05:55:00|227203.1|227053.1|227280.8|227130.8|227286.7|227136.7|227199.2|227049.2|395
1594706400000|2020-07-14 06:00:00|227282.2|227132.2|227252.6|227102.6|227346|227196|227159.7|227009.7|577
1594706700000|2020-07-14 06:05:00|227252.3|227102.3|227087.3|226937.3|227286.9|227136.9|227076.7|226926.7|558
1594707000000|2020-07-14 06:10:00|227087.5|226937.5|226877.1|226727.1|227087.5|226937.5|226776.5|226626.5|773
1594707300000|2020-07-14 06:15:00|226878.1|226728.1|226999.6|226849.6|227020.7|226870.7|226846.5|226696.5|654
1594707600000|2020-07-14 06:20:00|226998.3|226848.3|226794.6|226644.6|226998.9|226848.9|226758.2|226608.2|626
1594707900000|2020-07-14 06:25:00|226795.2|226645.2|226846.1|226696.1|226866.1|226716.1|226710|226560|758
1594708200000|2020-07-14 06:30:00|226845.1|226695.1|226729.2|226579.2|226845.1|226695.1|226655.9|226505.9|681
1594708500000|2020-07-14 06:35:00|226739.7|226589.7|226804.8|226654.8|226856|226706|226738.7|226588.7|684
1594708800000|2020-07-14 06:40:00|226805.3|226655.3|226857.6|226707.6|226867.6|226717.6|226782.2|226632.2|534
1594709100000|2020-07-14 06:45:00|226855.6|226705.6|226806.9|226656.9|226865.2|226715.2|226792.3|226642.3|538
1594709400000|2020-07-14 06:50:00|226807.2|226657.2|226840.8|226690.8|226872.8|226722.8|226794.4|226644.4|486
1594709700000|2020-07-14 06:55:00|226841.3|226691.3|226962|226812|227010.3|226860.3|226820.9|226670.9|476
1594710000000|2020-07-14 07:00:00|226957.8|226807.8|226952.4|226802.4|226992.9|226842.9|226902.9|226752.9|700
1594710300000|2020-07-14 07:05:00|226952.5|226802.5|226902.2|226752.2|227083.4|226933.4|226821.7|226671.7|785
1594710600000|2020-07-14 07:10:00|226904.1|226754.1|226730.5|226580.5|226939.7|226789.7|226704.6|226554.6|829
1594710900000|2020-07-14 07:15:00|226729.7|226579.7|226742.2|226592.2|226955.4|226805.4|226666.8|226516.8|790
1594711200000|2020-07-14 07:20:00|226742.5|226592.5|226856.8|226706.8|227010.1|226860.1|226740.5|226590.5|808
1594711500000|2020-07-14 07:25:00|226857.2|226707.2|226832.8|226682.8|226987.3|226837.3|226763.9|226613.9|811
1594711800000|2020-07-14 07:30:00|226832.1|226682.1|227106|226956|227140.9|226990.9|226830.2|226680.2|829
1594712100000|2020-07-14 07:35:00|227109.9|226959.9|227339.1|227189.1|227349.2|227199.2|227064.9|226914.9|798
1594712400000|2020-07-14 07:40:00|227337|227187|227513.9|227363.9|227653.9|227503.9|227306.3|227156.3|948
1594712700000|2020-07-14 07:45:00|227516|227366|227339.1|227189.1|227579.9|227429.9|227265.8|227115.8|862
1594713000000|2020-07-14 07:50:00|227339.3|227189.3|227304.5|227154.5|227422.1|227272.1|227258.6|227108.6|791
1594713300000|2020-07-14 07:55:00|227307.5|227157.5|227311.2|227161.2|227352.6|227202.6|227255.3|227105.3|662
1594713600000|2020-07-14 08:00:00|227309.6|227159.6|227033.4|226883.4|227335.2|227185.2|227014.8|226864.8|734
1594713900000|2020-07-14 08:05:00|227033.2|226883.2|226889.4|226739.4|227099.2|226949.2|226881|226731|768
1594714200000|2020-07-14 08:10:00|226865.8|226715.8|227030.3|226880.3|227035.4|226885.4|226785.4|226635.4|873
1594714500000|2020-07-14 08:15:00|227031.2|226881.2|227103.7|226953.7|227154.7|227004.7|226972.6|226822.6|734
1594714800000|2020-07-14 08:20:00|227105.3|226955.3|227068.4|226918.4|227213.9|227063.9|227004.2|226854.2|723
1594715100000|2020-07-14 08:25:00|227069|226919|227032.1|226882.1|227179.6|227029.6|226996.6|226846.6|686
1594715400000|2020-07-14 08:30:00|227014.8|226864.8|227010.7|226860.7|227046.1|226896.1|226898|226748|792
1594715700000|2020-07-14 08:35:00|227011.6|226861.6|226966.5|226816.5|227094.8|226944.8|226962.4|226812.4|787
1594716000000|2020-07-14 08:40:00|226971.1|226821.1|227075.8|226925.8|227087.6|226937.6|226946.7|226796.7|759
1594716300000|2020-07-14 08:45:00|227074.9|226924.9|226909|226759|227080.5|226930.5|226899.1|226749.1|753
1594716600000|2020-07-14 08:50:00|226909.5|226759.5|227097.8|226947.8|227121.6|226971.6|226883|226733|769
1594716900000|2020-07-14 08:55:00|227098.3|226948.3|226960.7|226810.7|227098.3|226948.3|226960.7|226810.7|649
1594717200000|2020-07-14 09:00:00|226966.1|226816.1|226827.1|226677.1|227003.5|226853.5|226692.9|226542.9|875
1594717500000|2020-07-14 09:05:00|226826.1|226676.1|226959.3|226809.3|226982|226832|226806.2|226656.2|741
1594717800000|2020-07-14 09:10:00|226958.5|226808.5|226890.9|226740.9|227056|226906|226884.3|226734.3|759
1594718100000|2020-07-14 09:15:00|226891.8|226741.8|226732.7|226582.7|226894.6|226744.6|226679|226529|824
1594718400000|2020-07-14 09:20:00|226732.2|226582.2|226673.4|226523.4|226801.6|226651.6|226665.7|226515.7|648
1594718700000|2020-07-14 09:25:00|226672.2|226522.2|226540.9|226390.9|226710.1|226560.1|226520.8|226370.8|703
1594719000000|2020-07-14 09:30:00|226543.2|226393.2|226510.1|226360.1|226561.2|226411.2|226436.7|226286.7|897
1594719300000|2020-07-14 09:35:00|226511.4|226361.4|226433.1|226283.1|226513.2|226363.2|226396.3|226246.3|787
1594719600000|2020-07-14 09:40:00|226433.5|226283.5|226452|226302|226516.8|226366.8|226380.2|226230.2|842
1594719900000|2020-07-14 09:45:00|226458.1|226308.1|226654.1|226504.1|226708.9|226558.9|226438.6|226288.6|904
1594720200000|2020-07-14 09:50:00|226653.7|226503.7|226864.5|226714.5|226886.9|226736.9|226644.2|226494.2|832
1594720500000|2020-07-14 09:55:00|226863.3|226713.3|226765|226615|226942.8|226792.8|226756.8|226606.8|752
1594720800000|2020-07-14 10:00:00|226767|226617|226687.3|226537.3|226807|226657|226643.7|226493.7|678
1594721100000|2020-07-14 10:05:00|226691.8|226541.8|226691.3|226541.3|226786.3|226636.3|226671|226521|758
1594721400000|2020-07-14 10:10:00|226691.1|226541.1|226699.4|226549.4|226730|226580|226654.1|226504.1|669
1594721700000|2020-07-14 10:15:00|226696.2|226546.2|226853.2|226703.2|226857.4|226707.4|226688.9|226538.9|613
1594722000000|2020-07-14 10:20:00|226853.8|226703.8|226737.8|226587.8|226856.6|226706.6|226689.4|226539.4|616
1594722300000|2020-07-14 10:25:00|226737.1|226587.1|226667.4|226517.4|226751|226601|226628.1|226478.1|689
1594722600000|2020-07-14 10:30:00|226670.3|226520.3|226793.3|226643.3|226816|226666|226660.6|226510.6|850
1594722900000|2020-07-14 10:35:00|226792.7|226642.7|226659.9|226509.9|226814.3|226664.3|226623.9|226473.9|836
1594723200000|2020-07-14 10:40:00|226660.2|226510.2|226471|226321|226694.7|226544.7|226437.3|226287.3|851
1594723500000|2020-07-14 10:45:00|226471.7|226321.7|226392.7|226242.7|226497.2|226347.2|226383.8|226233.8|801
1594723800000|2020-07-14 10:50:00|226390.1|226240.1|226378.7|226228.7|226462.1|226312.1|226335|226185|898
1594724100000|2020-07-14 10:55:00|226378.8|226228.8|226218|226068|226402.8|226252.8|226172.4|226022.4|940
1594724400000|2020-07-14 11:00:00|226217|226067|226123.3|225973.3|226244|226094|226115.5|225965.5|636
1594724700000|2020-07-14 11:05:00|226123.1|225973.1|226256.2|226106.2|226259.7|226109.7|226105.8|225955.8|800
1594725000000|2020-07-14 11:10:00|226254.2|226104.2|226445.4|226295.4|226453.2|226303.2|226253.1|226103.1|807
1594725300000|2020-07-14 11:15:00|226445.6|226295.6|226465|226315|226555|226405|226432.9|226282.9|828
1594725600000|2020-07-14 11:20:00|226465.1|226315.1|226443.6|226293.6|226480.4|226330.4|226410.3|226260.3|716
1594725900000|2020-07-14 11:25:00|226443.9|226293.9|226323.9|226173.9|226483.4|226333.4|226319.1|226169.1|761
1594726200000|2020-07-14 11:30:00|226326.3|226176.3|226389.7|226239.7|226446.1|226296.1|226284.7|226134.7|594
1594726500000|2020-07-14 11:35:00|226390|226240|226461.7|226311.7|226478.5|226328.5|226331.9|226181.9|740
1594726800000|2020-07-14 11:40:00|226462.1|226312.1|226462.3|226312.3|226465.6|226315.6|226357.4|226207.4|769
1594727100000|2020-07-14 11:45:00|226463.6|226313.6|226713.3|226563.3|226772.6|226622.6|226458.7|226308.7|896
1594727400000|2020-07-14 11:50:00|226714|226564|226507.3|226357.3|226734.4|226584.4|226507.3|226357.3|724
1594727700000|2020-07-14 11:55:00|226504|226354|226571.2|226421.2|226582.1|226432.1|226466.4|226316.4|704
1594728000000|2020-07-14 12:00:00|226572.9|226422.9|226228.4|226078.4|226575|226425|226206.1|226056.1|997
1594728300000|2020-07-14 12:05:00|226228.1|226078.1|226294|226144|226305.6|226155.6|226164.4|226014.4|815
1594728600000|2020-07-14 12:10:00|226276.6|226126.6|226345|226195|226367.6|226217.6|226237.3|226087.3|831
1594728900000|2020-07-14 12:15:00|226345.8|226195.8|226453.2|226303.2|226522.7|226372.7|226249.8|226099.8|933
1594729200000|2020-07-14 12:20:00|226452.3|226302.3|226463.3|226313.3|226513.7|226363.7|226241|226091|829
1594729500000|2020-07-14 12:25:00|226464.5|226314.5|226628.2|226478.2|226641.9|226491.9|226447.3|226297.3|736
1594729800000|2020-07-14 12:30:00|226598.6|226448.6|226640.6|226490.6|226943.3|226793.3|226546|226322.9|998
1594730100000|2020-07-14 12:35:00|226634.3|226484.3|227016|226866|227016|226866|226511|226361|1011
1594730400000|2020-07-14 12:40:00|227015.8|226865.8|226899.2|226749.2|227116.8|226966.8|226894.7|226744.7|1065
1594730700000|2020-07-14 12:45:00|226888.5|226738.5|226694.4|226544.4|226890.6|226740.6|226542.2|226392.2|1040
1594731000000|2020-07-14 12:50:00|226685.9|226535.9|226637.7|226487.7|226690.1|226540.1|226506.7|226356.7|1050
1594731300000|2020-07-14 12:55:00|226638.6|226488.6|227050.1|226900.1|227086.4|226936.4|226613|226463|1049
1594731600000|2020-07-14 13:00:00|227051.9|226901.9|226752.9|226602.9|227077|226927|226620.6|226470.6|1065
1594731900000|2020-07-14 13:05:00|226759.7|226609.7|227244.7|227094.7|227264.7|227114.7|226735.4|226585.4|1083
1594732200000|2020-07-14 13:10:00|227244.9|227094.9|227444.1|227294.1|227463.9|227313.9|227130.8|226980.8|1068
1594732500000|2020-07-14 13:15:00|227446.4|227296.4|227582.8|227432.8|227817|227667|227442.4|227292.4|1102
1594732800000|2020-07-14 13:20:00|227583|227433|227431.4|227281.4|227682.7|227532.7|227377.3|227227.3|1077
1594733100000|2020-07-14 13:25:00|227426.2|227276.2|227685.3|227535.3|227825.6|227675.6|227426.2|227276.2|1003
1594733400000|2020-07-14 13:30:00|227688|227538|227398.3|227248.3|227854.7|227704.7|227332.7|227182.7|1172
1594733700000|2020-07-14 13:35:00|227399.8|227249.8|227202.2|227052.2|227537.7|227387.7|227168.5|227018.5|1164
1594734000000|2020-07-14 13:40:00|227206|227056|226797.7|226647.7|227313.5|227163.5|226731.4|226581.4|1114
1594734300000|2020-07-14 13:45:00|226796.7|226646.7|227017|226867|227037.7|226887.7|226674.3|226524.3|1139
1594734600000|2020-07-14 13:50:00|227011.7|226861.7|227354.1|227204.1|227544.4|227394.4|226933.2|226783.2|1181
1594734900000|2020-07-14 13:55:00|227360.6|227210.6|226790.3|226640.3|227454.4|227304.4|226781.3|226631.3|1176
1594735200000|2020-07-14 14:00:00|226791.7|226641.7|226986.9|226836.9|227001|226851|226695.5|226545.5|1172
1594735500000|2020-07-14 14:05:00|226979.9|226829.9|227091.4|226941.4|227095.1|226945.1|226826|226676|1160
1594735800000|2020-07-14 14:10:00|227087.5|226937.5|226988.3|226838.3|227091.4|226941.4|226831.3|226681.3|1163
1594736100000|2020-07-14 14:15:00|226987.8|226837.8|226598|226448|226993.2|226843.2|226591.3|226441.3|1143
1594736400000|2020-07-14 14:20:00|226591.7|226441.7|226578.7|226428.7|226704.2|226554.2|226441|226291|1136
1594736700000|2020-07-14 14:25:00|226580.4|226430.4|226550.5|226400.5|226762.9|226612.9|226490.8|226340.8|1139
1594737000000|2020-07-14 14:30:00|226550.6|226400.6|226301.7|226151.7|226550.6|226400.6|226067|225917|1143
1594737300000|2020-07-14 14:35:00|226301.6|226151.6|226589.7|226439.7|226614.1|226464.1|226300.8|226150.8|1143
1594737600000|2020-07-14 14:40:00|226556.9|226406.9|226493.2|226343.2|226560.8|226410.8|226338.1|226188.1|1148
1594737900000|2020-07-14 14:45:00|226491.7|226341.7|226505.3|226355.3|226578.8|226428.8|226344.9|226194.9|1152
1594738200000|2020-07-14 14:50:00|226504.9|226354.9|226339.3|226189.3|226571.3|226421.3|226225.8|226075.8|1149
1594738500000|2020-07-14 14:55:00|226338.6|226188.6|226403|226253|226529|226379|226301.5|226151.5|1121
1594738800000|2020-07-14 15:00:00|226404.4|226254.4|226516.2|226366.2|226547.7|226397.7|226300.7|226150.7|1126
1594739100000|2020-07-14 15:05:00|226537.2|226387.2|226429.1|226279.1|226661.3|226511.3|226381.9|226231.9|1150
1594739400000|2020-07-14 15:10:00|226426.7|226276.7|226501.3|226351.3|226569.5|226419.5|226290|226140|1131
1594739700000|2020-07-14 15:15:00|226498.5|226348.5|226498|226348|226625.8|226475.8|226433.7|226283.7|1150
1594740000000|2020-07-14 15:20:00|226497.7|226347.7|226545.4|226395.4|226593.9|226443.9|226416.7|226266.7|1084
1594740300000|2020-07-14 15:25:00|226540.7|226390.7|226427.6|226277.6|226610.3|226460.3|226395.5|226245.5|1063
1594740600000|2020-07-14 15:30:00|226432.4|226282.4|226075.3|225925.3|226506|226356|226068.2|225918.2|1022
1594740900000|2020-07-14 15:35:00|226077.3|225927.3|226006.4|225856.4|226101.1|225951.1|225832.2|225682.2|1026
1594741200000|2020-07-14 15:40:00|226005.9|225855.9|225943.3|225793.3|226057.2|225907.2|225789.6|225639.6|973
1594741500000|2020-07-14 15:45:00|225941.7|225791.7|225992.5|225842.5|226046.1|225896.1|225791.3|225641.3|1080
1594741800000|2020-07-14 15:50:00|225994.9|225844.9|226053.9|225903.9|226073.4|225923.4|225917.8|225767.8|1048
1594742100000|2020-07-14 15:55:00|226054|225904|226051.8|225901.8|226123.5|225973.5|225961.8|225811.8|1009
1594742400000|2020-07-14 16:00:00|226046.9|225896.9|226034.6|225884.6|226150.2|226000.2|225946.9|225796.9|1016
1594742700000|2020-07-14 16:05:00|226029.8|225879.8|226102.6|225952.6|226267.7|226117.7|225974.2|225824.2|996
1594743000000|2020-07-14 16:10:00|226102.4|225952.4|226043.5|225893.5|226107|225957|225990.4|225840.4|897
1594743300000|2020-07-14 16:15:00|226044.2|225894.2|225908.7|225758.7|226082.9|225932.9|225867.4|225717.4|966
1594743600000|2020-07-14 16:20:00|225910.7|225760.7|225997.6|225847.6|226021.5|225871.5|225758.3|225608.3|945
1594743900000|2020-07-14 16:25:00|225999.6|225849.6|225997.1|225847.1|226070.3|225920.3|225991.3|225841.3|954
1594744200000|2020-07-14 16:30:00|225997.6|225847.6|225927.9|225777.9|225997.6|225847.6|225801.2|225651.2|980
1594744500000|2020-07-14 16:35:00|225928.8|225778.8|225706.8|225556.8|225929.5|225779.5|225698.3|225548.3|915
1594744800000|2020-07-14 16:40:00|225707.1|225557.1|225858.2|225708.2|225877.4|225727.4|225646.7|225496.7|915
1594745100000|2020-07-14 16:45:00|225857.9|225707.9|225766.1|225616.1|225857.9|225707.9|225708.7|225558.7|878
1594745400000|2020-07-14 16:50:00|225766|225616|225832.8|225682.8|225864.1|225714.1|225717.4|225567.4|953
1594745700000|2020-07-14 16:55:00|225836.4|225686.4|225729.4|225579.4|225948.7|225798.7|225706.3|225556.3|948
1594746000000|2020-07-14 17:00:00|225729.2|225579.2|225730.3|225580.3|225840.3|225690.3|225644.4|225494.4|900
1594746300000|2020-07-14 17:05:00|225729.8|225579.8|225747.2|225597.2|225905.8|225755.8|225687.9|225537.9|972
1594746600000|2020-07-14 17:10:00|225748.5|225598.5|225134.3|224984.3|225770.3|225620.3|224979.4|224829.4|1005
1594746900000|2020-07-14 17:15:00|225137.8|224987.8|225082.9|224932.9|225145.5|224995.5|224891|224741|976
1594747200000|2020-07-14 17:20:00|225087.1|224937.1|225077.9|224927.9|225126|224976|224998.5|224848.5|891
1594747500000|2020-07-14 17:25:00|225071.3|224921.3|225198.9|225048.9|225227.1|225077.1|225019.4|224869.4|850
1594747800000|2020-07-14 17:30:00|225196.5|225046.5|225020.2|224870.2|225204.2|225054.2|224984|224834|868
1594748100000|2020-07-14 17:35:00|225020.4|224870.4|224976.8|224826.8|225050.2|224900.2|224901.5|224751.5|868
1594748400000|2020-07-14 17:40:00|224975.9|224825.9|225020.5|224870.5|225095.1|224945.1|224971.9|224821.9|856
1594748700000|2020-07-14 17:45:00|225021.1|224871.1|224799|224649|225077.3|224927.3|224793.6|224643.6|896
1594749000000|2020-07-14 17:50:00|224798.8|224648.8|224596.4|224446.4|224881.5|224731.5|224579|224429|866
1594749300000|2020-07-14 17:55:00|224596.3|224446.3|224732.1|224582.1|225081.6|224931.6|224527.4|224377.4|979
1594749600000|2020-07-14 18:00:00|224760.6|224610.6|224774.8|224624.8|224837.3|224687.3|224644.1|224494.1|1079
1594749900000|2020-07-14 18:05:00|224779.6|224629.6|224773.8|224623.8|224930|224780|224728.7|224578.7|1066
1594750200000|2020-07-14 18:10:00|224782|224632|224717.4|224567.4|224783.7|224633.7|224665.8|224515.8|983
1594750500000|2020-07-14 18:15:00|224712.2|224562.2|224559.9|224409.9|224719.5|224569.5|224432|224282|998
1594750800000|2020-07-14 18:20:00|224558.1|224408.1|224593.5|224443.5|224640.3|224490.3|224512.1|224362.1|1013
1594751100000|2020-07-14 18:25:00|224593.3|224443.3|224453.9|224303.9|224705.1|224555.1|224413.6|224263.6|1040
1594751400000|2020-07-14 18:30:00|224451.1|224301.1|224403.1|224253.1|224483.3|224333.3|224391.1|224241.1|858
1594751700000|2020-07-14 18:35:00|224402.7|224252.7|224503.8|224353.8|224507|224357|224343.4|224193.4|988
1594752000000|2020-07-14 18:40:00|224506.3|224356.3|224523.2|224373.2|224550.8|224400.8|224472.2|224322.2|947
1594752300000|2020-07-14 18:45:00|224523.8|224373.8|224712.7|224562.7|224734|224584|224506.3|224356.3|971
1594752600000|2020-07-14 18:50:00|224711.9|224561.9|224590.6|224440.6|224723.4|224573.4|224545.1|224395.1|955
1594752900000|2020-07-14 18:55:00|224590.1|224440.1|224677.6|224527.6|224727.5|224577.5|224589.3|224439.3|941
1594753200000|2020-07-14 19:00:00|224675.7|224525.7|224977.2|224827.2|224996.6|224846.6|224643.3|224493.3|1058
1594753500000|2020-07-14 19:05:00|224975.7|224825.7|225039.3|224889.3|225079.4|224929.4|224928.2|224778.2|986
1594753800000|2020-07-14 19:10:00|225036.2|224886.2|225026.6|224876.6|225078.4|224928.4|225003.2|224853.2|928
1594754100000|2020-07-14 19:15:00|225028.5|224878.5|224986.7|224836.7|225103.7|224953.7|224943.2|224793.2|1019
1594754400000|2020-07-14 19:20:00|224985.5|224835.5|224870.1|224720.1|224985.8|224835.8|224853|224703|985
1594754700000|2020-07-14 19:25:00|224868.8|224718.8|224914.5|224764.5|224946.5|224796.5|224798.1|224648.1|941
1594755000000|2020-07-14 19:30:00|224914.8|224764.8|224865.8|224715.8|224917.2|224767.2|224815.8|224665.8|969
1594755300000|2020-07-14 19:35:00|224871.2|224721.2|224853.3|224703.3|224979.4|224829.4|224845.4|224695.4|869
1594755600000|2020-07-14 19:40:00|224853.8|224703.8|224879.3|224729.3|224892.5|224742.5|224777.2|224627.2|892
1594755900000|2020-07-14 19:45:00|224882.5|224732.5|224754.5|224604.5|224927.1|224777.1|224744|224594|918
1594756200000|2020-07-14 19:50:00|224751.3|224601.3|224735.7|224585.7|224770.2|224620.2|224655.9|224505.9|1049
1594756500000|2020-07-14 19:55:00|224747.7|224597.7|224808.9|224658.9|224828.9|224678.9|224720.3|224570.3|993
1594756800000|2020-07-14 20:00:00|224813.4|224663.4|224774.3|224624.3|224861.4|224711.4|224716.2|224566.2|705
1594757100000|2020-07-14 20:05:00|224775|224625|224843|224693|224897.1|224747.1|224762.4|224612.4|609
1594757400000|2020-07-14 20:10:00|224843.3|224693.3|224824.6|224674.6|224859.2|224709.2|224788.2|224638.2|504
1594757700000|2020-07-14 20:15:00|224825|224675|224766.9|224616.9|224835.4|224685.4|224766.3|224616.3|380
1594758000000|2020-07-14 20:20:00|224769.2|224619.2|224762.6|224612.6|224837.6|224687.6|224750.5|224600.5|332
1594758300000|2020-07-14 20:25:00|224764.7|224614.7|224780.3|224630.3|224830.8|224680.8|224707.8|224557.8|450
1594758600000|2020-07-14 20:30:00|224786|224636|224698.1|224548.1|224788.4|224638.4|224696.1|224546.1|516
1594758900000|2020-07-14 20:35:00|224698.3|224548.3|224702.5|224552.5|224726.8|224576.8|224680.3|224530.3|402
1594759200000|2020-07-14 20:40:00|224699.7|224549.7|224646|224496|224700|224550|224634.1|224484.1|379
1594759500000|2020-07-14 20:45:00|224639.1|224489.1|224578.3|224428.3|224656|224506|224565.3|224415.3|369
1594759800000|2020-07-14 20:50:00|224578.2|224428.2|224573.2|224423.2|224589.7|224439.7|224551.6|224401.6|309
1594760100000|2020-07-14 20:55:00|224577.7|224427.7|224604.3|224322.4|224674.5|224523.2|224568.4|224292.3|495
1594760400000|2020-07-14 21:00:00|224613.1|224260.5|224681.5|224327.7|224687.7|224341.5|224581.5|224227.5|121
1594760700000|2020-07-14 21:05:00|224667|224352.2|224669.9|224315.9|224702.3|224451.7|224430.5|224076.5|168
1594761000000|2020-07-14 21:10:00|224669.6|224315.6|224480|224126|224670|224316|224282.4|223958.7|414
1594761300000|2020-07-14 21:15:00|224479.8|224125.8|224441.5|224094.8|224514.1|224166|224294|224054.5|251
1594761600000|2020-07-14 21:20:00|224441.3|224093.8|224327.9|224008|224464.1|224190.9|224222.4|223884|341
1594761900000|2020-07-14 21:25:00|224328.1|224007.9|224289.4|223990.7|224353.2|224075|224211.7|223893.5|161
1594762200000|2020-07-14 21:30:00|224297.7|224013.4|224291.7|223968.8|224347.5|224065.3|224164.5|223890.2|182
1594762500000|2020-07-14 21:35:00|224312.4|223958.4|224287.1|223955|224340.9|224045.7|224191.4|223926.4|300
1594762800000|2020-07-14 21:40:00|224287.2|223946.6|224258.4|223940.1|224287.2|224054.5|224127.7|223904|304
1594763100000|2020-07-14 21:45:00|224231.1|223970.1|224360.6|224006.6|224447.2|224106.5|224162.1|223956.2|252
1594763400000|2020-07-14 21:50:00|224376|224022|224391.8|224037.8|224460|224106|224355.5|224001.5|308
1594763700000|2020-07-14 21:55:00|224384.9|224030.9|224308.4|224013.2|224431|224097.4|224247.4|223998.3|268
1594764000000|2020-07-14 22:00:00|224345|224049.1|223994.5|223844.5|224359.6|224067.4|223982.7|223832.7|553
1594764300000|2020-07-14 22:05:00|224007.6|223857.6|224030.8|223880.8|224112.1|223962.1|223954.6|223804.6|373
1594764600000|2020-07-14 22:10:00|224027.5|223877.5|223960.2|223810.2|224049.7|223899.7|223941.1|223791.1|420
1594764900000|2020-07-14 22:15:00|223964.3|223814.3|223864.7|223714.7|223985.6|223814.3|223850.5|223700.5|424
1594765200000|2020-07-14 22:20:00|223863.6|223713.6|223803.2|223653.2|223902.2|223752.2|223776.9|223599.3|479
1594765500000|2020-07-14 22:25:00|223803.4|223653.4|223821|223671|223925.7|223699.6|223748.1|223598.1|386
1594765800000|2020-07-14 22:30:00|223826.7|223676.7|223876.8|223726.8|224000.1|223850.1|223806.2|223602.5|406
1594766100000|2020-07-14 22:35:00|223884.8|223734.8|223938.1|223788.1|223994.7|223819|223868.2|223652.1|314
1594766400000|2020-07-14 22:40:00|223949.3|223799.3|223896.4|223746.4|223954.3|223804.3|223880.2|223730.2|358
1594766700000|2020-07-14 22:45:00|223897.3|223747.3|223932.3|223782.3|223941.9|223791.9|223808.5|223643.3|386
1594767000000|2020-07-14 22:50:00|223939.1|223789.1|223938|223788|223947.7|223797.7|223879.3|223729.3|207
1594767300000|2020-07-14 22:55:00|223938.2|223788.2|223938.8|223788.8|223978.3|223828.3|223875.2|223725.2|237
1594767600000|2020-07-14 23:00:00|223934.9|223784.9|223941.3|223791.3|223970.5|223820.5|223934|223784|236
1594767900000|2020-07-14 23:05:00|223940.3|223790.3|223987.8|223837.8|224045.2|223895.2|223937|223787|311
1594768200000|2020-07-14 23:10:00|223997.7|223847.7|224001.9|223851.9|224033.6|223883.6|223955.7|223805.7|266
1594768500000|2020-07-14 23:15:00|224001.7|223851.7|224047.9|223897.9|224066.3|223916.3|223983.3|223833.3|262
1594768800000|2020-07-14 23:20:00|224043.6|223893.6|224065.4|223915.4|224077.1|223927.1|224029.8|223879.8|260
1594769100000|2020-07-14 23:25:00|224062|223912|224069.6|223919.6|224089.4|223939.4|224044.5|223894.5|235
1594769400000|2020-07-14 23:30:00|224065.7|223915.7|224073.4|223923.4|224087.9|223937.9|224051.4|223901.4|273
1594769700000|2020-07-14 23:35:00|224084.9|223934.9|224217.2|224067.2|224225.7|224075.7|224066.1|223916.1|332
1594770000000|2020-07-14 23:40:00|224212.1|224062.1|224248.7|224098.7|224265.9|224115.9|224180|224030|331
1594770300000|2020-07-14 23:45:00|224258.3|224108.3|224267.5|224117.5|224363.1|224213.1|224221.3|224071.3|385
1594770600000|2020-07-14 23:50:00|224262.5|224112.5|224241.9|224091.9|224358.3|224208.3|224233|224083|348
1594770900000|2020-07-14 23:55:00|224246.4|224096.4|224157.7|224007.7|224271.3|224121.3|224149.7|223999.7|358
1594771200000|2020-07-15 00:00:00|224156.9|224006.9|224006.2|223856.2|224173.7|224023.7|223961.6|223811.6|506
1594771500000|2020-07-15 00:05:00|224005.6|223855.6|223824.5|223674.5|224007.4|223857.4|223823.3|223673.3|475
1594771800000|2020-07-15 00:10:00|223830.2|223680.2|223931.6|223781.6|224004|223854|223744.4|223594.4|628
1594772100000|2020-07-15 00:15:00|223931.7|223781.7|223999|223849|224000|223850|223906.3|223756.3|479
1594772400000|2020-07-15 00:20:00|224000.4|223850.4|224143.2|223993.2|224180.1|224030.1|223981|223831|439
1594772700000|2020-07-15 00:25:00|224141|223991|224200.8|224050.8|224301.2|224151.2|224112.3|223962.3|470
1594773000000|2020-07-15 00:30:00|224202|224052|224204.3|224054.3|224273.8|224123.8|224167.6|224017.6|532
1594773300000|2020-07-15 00:35:00|224205.1|224055.1|224255.5|224105.5|224301|224151|224168|224018|502
1594773600000|2020-07-15 00:40:00|224253.1|224103.1|224194|224044|224285|224135|224189.2|224039.2|396
1594773900000|2020-07-15 00:45:00|224194.5|224044.5|224098.5|223948.5|224214.7|224064.7|224078.1|223928.1|359
1594774200000|2020-07-15 00:50:00|224099.3|223949.3|224152.5|224002.5|224177.9|224027.9|224093.7|223943.7|353
1594774500000|2020-07-15 00:55:00|224151|224001|224091.8|223941.8|224184.6|224034.6|224089.7|223939.7|311
1594774800000|2020-07-15 01:00:00|224091.3|223941.3|224130.2|223980.2|224160.5|224010.5|224028.7|223878.7|463
1594775100000|2020-07-15 01:05:00|224129|223979|224121.9|223971.9|224152.8|224002.8|224109.9|223959.9|268
1594775400000|2020-07-15 01:10:00|224114.2|223964.2|224073.3|223923.3|224140.4|223990.4|224054.9|223904.9|436
1594775700000|2020-07-15 01:15:00|224073.5|223923.5|224073.3|223923.3|224086|223936|224026.8|223876.8|524
1594776000000|2020-07-15 01:20:00|224072.8|223922.8|224076.1|223926.1|224116.3|223966.3|224013.9|223863.9|438
1594776300000|2020-07-15 01:25:00|224076|223926|223829|223679|224076.8|223926.8|223827.6|223677.6|448
1594776600000|2020-07-15 01:30:00|223832.4|223682.4|224007.5|223857.5|224035.5|223885.5|223829.8|223679.8|590
1594776900000|2020-07-15 01:35:00|224007.9|223857.9|224095|223945|224101.2|223951.2|223974.9|223824.9|418
1594777200000|2020-07-15 01:40:00|224091.9|223941.9|224093.3|223943.3|224118.6|223968.6|224074|223924|402
1594777500000|2020-07-15 01:45:00|224090.8|223940.8|224094.3|223944.3|224144.4|223994.4|223917.3|223767.3|457
1594777800000|2020-07-15 01:50:00|224095.8|223945.8|223995.4|223845.4|224099.3|223949.3|223902.9|223752.9|381
1594778100000|2020-07-15 01:55:00|223996.2|223846.2|223982.9|223832.9|224025.3|223875.3|223923.9|223773.9|386
1594778400000|2020-07-15 02:00:00|223983|223833|224034.2|223884.2|224053.3|223903.3|223927.1|223777.1|420
1594778700000|2020-07-15 02:05:00|224034.8|223884.8|224071.3|223921.3|224101.7|223951.7|223979.1|223829.1|386
1594779000000|2020-07-15 02:10:00|224069.6|223919.6|224083.4|223933.4|224155.5|224005.5|224028.8|223878.8|383
1594779300000|2020-07-15 02:15:00|224082|223932|224144.1|223994.1|224164.9|224014.9|224050.4|223900.4|365
1594779600000|2020-07-15 02:20:00|224147.6|223997.6|224055.3|223905.3|224148|223998|224031.3|223881.3|476
1594779900000|2020-07-15 02:25:00|224051.7|223901.7|224046.2|223896.2|224123.2|223950.5|224038.3|223861.2|477
1594780200000|2020-07-15 02:30:00|224075.5|223925.5|224082.4|223932.4|224115.4|223965.4|224038.2|223888.2|411
1594780500000|2020-07-15 02:35:00|224084|223934|224261.6|224111.6|224262|224112|224067|223917|394
1594780800000|2020-07-15 02:40:00|224260.2|224110.2|224313.3|224163.3|224326.1|224176.1|224234.8|224084.8|430
1594781100000|2020-07-15 02:45:00|224313.6|224163.6|224341.1|224191.1|224345.4|224195.4|224259.5|224109.5|400
1594781400000|2020-07-15 02:50:00|224342.1|224192.1|224211.5|224061.5|224344.2|224194.2|224203.6|224053.6|374
1594781700000|2020-07-15 02:55:00|224210|224060|224342.6|224192.6|224342.6|224192.6|224203.4|224053.4|366
1594782000000|2020-07-15 03:00:00|224339.8|224189.8|224359.7|224209.7|224386|224236|224331.2|224181.2|365
1594782300000|2020-07-15 03:05:00|224359.2|224209.2|224414|224264|224419.4|224269.4|224352.8|224202.8|359
1594782600000|2020-07-15 03:10:00|224413.8|224263.8|224441.3|224291.3|224465.4|224315.4|224401.7|224251.7|430
1594782900000|2020-07-15 03:15:00|224440.7|224290.7|224622.5|224472.5|224651.4|224472.5|224438.8|224288.8|407
1594783200000|2020-07-15 03:20:00|224617.2|224467.2|224562.9|224412.9|224644|224494|224553.3|224403.3|410
1594783500000|2020-07-15 03:25:00|224562.5|224412.5|224562.7|224412.7|224582.3|224432.3|224549.7|224399.7|335
1594783800000|2020-07-15 03:30:00|224562.1|224412.1|224612.5|224462.5|224653.9|224503.9|224558.5|224408.5|429
1594784100000|2020-07-15 03:35:00|224612.3|224462.3|224626|224476|224632|224482|224588.6|224438.6|376
1594784400000|2020-07-15 03:40:00|224626.5|224476.5|224616.2|224466.2|224630.7|224480.7|224587.5|224437.5|310
1594784700000|2020-07-15 03:45:00|224616.3|224466.3|224575.2|224425.2|224629.7|224479.7|224552.5|224402.5|344
1594785000000|2020-07-15 03:50:00|224575.6|224425.6|224518|224368|224587.2|224437.2|224501.7|224351.7|381
1594785300000|2020-07-15 03:55:00|224517.8|224367.8|224514|224364|224545.2|224395.2|224504.2|224354.2|246
1594785600000|2020-07-15 04:00:00|224506.2|224356.2|224468.8|224318.8|224514.6|224364.6|224411|224261|348
1594785900000|2020-07-15 04:05:00|224468.7|224318.7|224463.4|224313.4|224476.2|224326.2|224444.9|224294.9|364
1594786200000|2020-07-15 04:10:00|224462.7|224312.7|224465.2|224315.2|224489.3|224339.3|224442|224292|358
1594786500000|2020-07-15 04:15:00|224465.4|224315.4|224414.1|224264.1|224479|224329|224406.5|224256.5|361
1594786800000|2020-07-15 04:20:00|224412.5|224262.5|224308.2|224158.2|224421.5|224271.5|224306.5|224156.5|320
1594787100000|2020-07-15 04:25:00|224310.8|224160.8|224314.9|224164.9|224398.6|224248.6|224302.3|224152.3|352
1594787400000|2020-07-15 04:30:00|224316.6|224166.6|224315|224165|224324.8|224174.8|224246.5|224096.5|384
1594787700000|2020-07-15 04:35:00|224323.8|224173.8|224265.1|224115.1|224342|224192|224258.1|224108.1|354
1594788000000|2020-07-15 04:40:00|224265.5|224115.5|224261.3|224111.3|224285.7|224135.7|224210.6|224060.6|286
1594788300000|2020-07-15 04:45:00|224259.3|224109.3|224225|224075|224268.4|224118.4|224178.3|224028.3|328
1594788600000|2020-07-15 04:50:00|224223.7|224073.7|224218.3|224068.3|224231.7|224081.7|224214.4|224064.4|347
1594788900000|2020-07-15 04:55:00|224217.8|224067.8|224224.4|224074.4|224239.5|224089.5|224179.6|224029.6|439
1594789200000|2020-07-15 05:00:00|224231.5|224081.5|224441.3|224291.3|224455.6|224305.6|224211.4|224061.4|501
1594789500000|2020-07-15 05:05:00|224440|224290|224282.4|224132.4|224446|224295|224273.1|224123.1|332
1594789800000|2020-07-15 05:10:00|224281.9|224131.9|224273.5|224123.5|224298.2|224148.2|224265.7|224115.7|295
1594790100000|2020-07-15 05:15:00|224270.9|224120.9|224304.7|224049|224304.7|224143.5|224240.7|224049|378
1594790400000|2020-07-15 05:20:00|224267.4|224117.4|224388.2|224238.2|224429|224258.1|224257.1|224107.1|364
1594790700000|2020-07-15 05:25:00|224385.4|224235.4|224345.8|224195.8|224389.4|224239.4|224290.5|224140.5|551
1594791000000|2020-07-15 05:30:00|224344.7|224194.7|224389.9|224239.9|224443.9|224293.9|224324.3|224174.3|495
1594791300000|2020-07-15 05:35:00|224391.7|224241.7|224226.6|224076.6|224398.9|224248.9|224214.5|224064.5|403
1594791600000|2020-07-15 05:40:00|224226.7|224076.7|224236.2|224086.2|224285.4|224135.4|224224.2|224074.2|407
1594791900000|2020-07-15 05:45:00|224235.2|224085.2|224182.8|224032.8|224246.4|224096.4|224176.7|224026.7|405
1594792200000|2020-07-15 05:50:00|224183.5|224033.5|224314.8|224164.8|224340.7|224190.7|224175.8|224025.8|397
1594792500000|2020-07-15 05:55:00|224314.6|224164.6|224316.8|224166.8|224328.4|224178.4|224260.2|224110.2|357
1594792800000|2020-07-15 06:00:00|224318.8|224168.8|224340.6|224190.6|224504.2|224354.2|224269.5|224119.5|622
1594793100000|2020-07-15 06:05:00|224341.4|224191.4|224325.1|224175.1|224351.6|224201.6|224256.3|224106.3|549
1594793400000|2020-07-15 06:10:00|224323.8|224173.8|224229.9|224079.9|224348.7|224198.7|224172.9|224022.9|560
1594793700000|2020-07-15 06:15:00|224230|224080|224154.9|224004.9|224276.1|224126.1|224143.6|223993.6|580
1594794000000|2020-07-15 06:20:00|224156.2|224006.2|224293.1|224143.1|224299|224149|224153.1|224003.1|493
1594794300000|2020-07-15 06:25:00|224293.2|224143.2|224158.8|224008.8|224303.3|224153.3|224146.4|223996.4|564
1594794600000|2020-07-15 06:30:00|224160.6|224010.6|224114.6|223964.6|224196.5|224046.5|224086.4|223936.4|583
1594794900000|2020-07-15 06:35:00|224114.4|223964.4|224161.4|224011.4|224167.1|224017.1|224102.7|223952.7|538
1594795200000|2020-07-15 06:40:00|224161.8|224011.8|224032.4|223882.4|224164.2|224014.2|223994.3|223844.3|479
1594795500000|2020-07-15 06:45:00|224029.5|223879.5|224002.8|223852.8|224089.6|223939.6|223960.5|223810.5|476
1594795800000|2020-07-15 06:50:00|224005.2|223855.2|224212|224062|224233.4|224083.4|223999.4|223849.4|426
1594796100000|2020-07-15 06:55:00|224211.9|224061.9|224401.3|224251.3|224420|224270|224162.9|224012.9|545
1594796400000|2020-07-15 07:00:00|224402.6|224252.6|224428.9|224278.9|224451.7|224301.7|224341.7|224191.7|709
1594796700000|2020-07-15 07:05:00|224430.9|224280.9|224382.6|224232.6|224437.6|224287.6|224165.5|224015.5|861
1594797000000|2020-07-15 07:10:00|224383.8|224233.8|224526.2|224376.2|224564.1|224414.1|224312|224162|835
1594797300000|2020-07-15 07:15:00|224527.1|224377.1|224484.6|224334.6|224538.6|224388.6|224390.9|224240.9|770
1594797600000|2020-07-15 07:20:00|224484.5|224334.5|224121.1|223971.1|224487.3|224337.3|224066.1|223916.1|746
1594797900000|2020-07-15 07:25:00|224121.4|223971.4|224073.7|223923.7|224136|223986|224035|223885|776
1594798200000|2020-07-15 07:30:00|224074.5|223924.5|223853.3|223703.3|224074.5|223924.5|223849.7|223699.7|773
1594798500000|2020-07-15 07:35:00|223855.2|223705.2|224183.1|224033.1|224191.5|224041.5|223813.8|223663.8|928
1594798800000|2020-07-15 07:40:00|224185.2|224035.2|223920.6|223770.6|224187.7|224037.7|223891.4|223741.4|893
1594799100000|2020-07-15 07:45:00|223921.3|223771.3|223724.8|223574.8|224005.4|223855.4|223657.6|223507.6|740
1594799400000|2020-07-15 07:50:00|223724|223574|223741.9|223591.9|223781.2|223631.2|223613.4|223463.4|802
1594799700000|2020-07-15 07:55:00|223739.5|223589.5|223681.3|223531.3|223741.2|223591.2|223621.5|223471.5|807
1594800000000|2020-07-15 08:00:00|223683.7|223533.7|223369|223219|223688|223538|223358.6|223208.6|792
1594800300000|2020-07-15 08:05:00|223368.8|223218.8|223324.9|223174.9|223419.1|223269.1|223244.1|223094.1|814
1594800600000|2020-07-15 08:10:00|223327.1|223177.1|223404.6|223254.6|223456.4|223306.4|223318.7|223168.7|786
1594800900000|2020-07-15 08:15:00|223402.1|223252.1|223467.2|223317.2|223585.4|223435.4|223367.5|223217.5|775
1594801200000|2020-07-15 08:20:00|223468.4|223318.4|223371.9|223221.9|223469.2|223319.2|223203.5|223053.5|852
1594801500000|2020-07-15 08:25:00|223372.7|223222.7|223124.9|222974.9|223446.2|223296.2|223124.9|222974.9|853
1594801800000|2020-07-15 08:30:00|223149.7|222999.7|223331.9|223181.9|223364.4|223214.4|223028.7|222878.7|810
1594802100000|2020-07-15 08:35:00|223331.5|223181.5|223380.2|223230.2|223407.9|223257.9|223306.7|223156.7|724
1594802400000|2020-07-15 08:40:00|223379.8|223229.8|223381.7|223231.7|223398.8|223248.8|223271.2|223121.2|800
1594802700000|2020-07-15 08:45:00|223382.6|223232.6|223486.8|223336.8|223490.4|223340.4|223320.8|223170.8|807
1594803000000|2020-07-15 08:50:00|223487.2|223337.2|223450.2|223300.2|223619.9|223469.9|223434.7|223284.7|796
1594803300000|2020-07-15 08:55:00|223449.8|223299.8|223367.2|223217.2|223469.1|223319.1|223245.9|223095.9|786
1594803600000|2020-07-15 09:00:00|223361|223211|223515.6|223365.6|223522.1|223372.1|223337.3|223187.3|838
1594803900000|2020-07-15 09:05:00|223514.9|223364.9|223525.1|223375.1|223616.1|223466.1|223495.9|223345.9|737
1594804200000|2020-07-15 09:10:00|223525.3|223375.3|223530.3|223380.3|223539.3|223389.3|223497.1|223347.1|627
1594804500000|2020-07-15 09:15:00|223530.7|223380.7|223429.9|223279.9|223573.6|223423.6|223419.5|223269.5|764
1594804800000|2020-07-15 09:20:00|223430.8|223280.8|223513.8|223363.8|223517.8|223367.8|223375.1|223225.1|650
1594805100000|2020-07-15 09:25:00|223512.1|223362.1|223490.3|223340.3|223554.9|223404.9|223456.4|223306.4|640
1594805400000|2020-07-15 09:30:00|223490.1|223340.1|223493.5|223343.5|223606|223456|223487.3|223337.3|715
1594805700000|2020-07-15 09:35:00|223497.2|223347.2|223398.2|223248.2|223499.2|223349.2|223379.6|223229.6|573
1594806000000|2020-07-15 09:40:00|223395.9|223245.9|223463.4|223313.4|223489.2|223339.2|223384|223234|641
1594806300000|2020-07-15 09:45:00|223464|223314|223353.4|223203.4|223543.1|223393.1|223322.6|223172.6|721
1594806600000|2020-07-15 09:50:00|223353.5|223203.5|223255|223105|223401.3|223251.3|223240.8|223090.8|791
1594806900000|2020-07-15 09:55:00|223253|223103|223563.2|223413.2|223563.7|223413.7|223211.8|223061.8|795
1594807200000|2020-07-15 10:00:00|223560.9|223410.9|223587.6|223437.6|223638|223488|223513.5|223363.5|731
1594807500000|2020-07-15 10:05:00|223587.2|223437.2|223484.1|223334.1|223646.2|223496.2|223480.2|223330.2|728
1594807800000|2020-07-15 10:10:00|223485|223335|223319.4|223169.4|223488.6|223338.6|223242.6|223092.6|950
1594808100000|2020-07-15 10:15:00|223319.1|223169.1|223344.9|223194.9|223376.5|223226.5|223256.4|223106.4|571
1594808400000|2020-07-15 10:20:00|223344.4|223194.4|223343.6|223193.6|223376.7|223226.7|223234.4|223084.4|707
1594808700000|2020-07-15 10:25:00|223343|223193|223349.6|223199.6|223437.6|223287.6|223342.3|223192.3|646
1594809000000|2020-07-15 10:30:00|223348.8|223198.8|223284.3|223134.3|223416.5|223266.5|223253.2|223103.2|835
1594809300000|2020-07-15 10:35:00|223284.4|223134.4|223176.5|223026.5|223319.2|223169.2|223173.7|223023.7|636
1594809600000|2020-07-15 10:40:00|223176.4|223026.4|223018.8|222868.8|223181.9|223031.9|223007.8|222857.8|796
1594809900000|2020-07-15 10:45:00|223020.2|222870.2|222861.3|222711.3|223048.7|222898.7|222860|222710|765
1594810200000|2020-07-15 10:50:00|222862.1|222712.1|222783.7|222633.7|222884.6|222734.6|222773.4|222623.4|858
1594810500000|2020-07-15 10:55:00|222783|222633|222835.2|222685.2|222874.3|222724.3|222757.3|222607.3|871
1594810800000|2020-07-15 11:00:00|222833|222683|222761.9|222611.9|222838.9|222688.9|222731.9|222581.9|783
1594811100000|2020-07-15 11:05:00|222761.4|222611.4|222706.3|222556.3|222803.2|222653.2|222676.5|222526.5|887
1594811400000|2020-07-15 11:10:00|222706.2|222556.2|222774.3|222624.3|222790.4|222640.4|222704.6|222554.6|800
1594811700000|2020-07-15 11:15:00|222780.7|222630.7|222881|222731|222917.9|222767.9|222759.1|222609.1|882
1594812000000|2020-07-15 11:20:00|222880.6|222730.6|222892.1|222742.1|222923.5|222773.5|222803.3|222653.3|826
1594812300000|2020-07-15 11:25:00|222895.6|222745.6|222868.7|222718.7|222989.7|222839.7|222854.6|222704.6|805
1594812600000|2020-07-15 11:30:00|222867.9|222717.9|222825.4|222675.4|222915.7|222765.7|222794.1|222644.1|866
1594812900000|2020-07-15 11:35:00|222819.5|222669.5|222916.1|222766.1|222940.5|222790.5|222758.7|222608.7|785
1594813200000|2020-07-15 11:40:00|222916.5|222766.5|222912.6|222762.6|222929.7|222779.7|222805.1|222655.1|809
1594813500000|2020-07-15 11:45:00|222910.9|222760.9|222909.8|222759.8|222984.2|222834.2|222891.5|222741.5|818
1594813800000|2020-07-15 11:50:00|222909.4|222759.4|222962.7|222812.7|223004.4|222854.4|222893.7|222743.7|780
1594814100000|2020-07-15 11:55:00|222962.8|222812.8|222849.2|222699.2|222989.9|222839.9|222843.3|222693.3|680
1594814400000|2020-07-15 12:00:00|222849.1|222699.1|222719.2|222569.2|222849.1|222699.1|222696|222546|977
1594814700000|2020-07-15 12:05:00|222718.9|222568.9|222789.3|222639.3|222987.9|222837.9|222718.9|222568.9|997
1594815000000|2020-07-15 12:10:00|222790.6|222640.6|222704.3|222554.3|222790.6|222640.6|222640|222490|954
1594815300000|2020-07-15 12:15:00|222706.9|222556.9|222766.6|222616.6|222799|222649|222692.9|222542.9|855
1594815600000|2020-07-15 12:20:00|222765.8|222615.8|223014.2|222864.2|223045|222895|222765.2|222615.2|948
1594815900000|2020-07-15 12:25:00|223010.5|222860.5|223017.5|222867.5|223031.2|222881.2|222914.1|222764.1|825
1594816200000|2020-07-15 12:30:00|223023.6|222873.6|222806.9|222656.9|223048.2|222898.2|222793.9|222643.9|927
1594816500000|2020-07-15 12:35:00|222807.5|222657.5|222860.1|222710.1|222950.1|222800.1|222738.7|222588.7|939
1594816800000|2020-07-15 12:40:00|222859.6|222709.6|222958.3|222808.3|222979.1|222829.1|222844.4|222694.4|846
1594817100000|2020-07-15 12:45:00|222958.8|222808.8|222738.3|222588.3|222967.8|222817.8|222732.1|222582.1|980
1594817400000|2020-07-15 12:50:00|222739|222589|222649.5|222499.5|222775.5|222625.5|222641.1|222491.1|896
1594817700000|2020-07-15 12:55:00|222648.6|222498.6|222665.2|222515.2|222822.5|222672.5|222634|222484|866
1594818000000|2020-07-15 13:00:00|222675.4|222525.4|222832.8|222682.8|222942.5|222792.5|222660.7|222510.7|961
1594818300000|2020-07-15 13:05:00|222834|222684|223115.9|222965.9|223116.7|222966.7|222831.6|222681.6|873
1594818600000|2020-07-15 13:10:00|223119.7|222969.7|223182.5|223032.5|223186.9|223036.9|223078.1|222928.1|856
1594818900000|2020-07-15 13:15:00|223187.7|223037.7|223144.5|222994.5|223250.2|223100.2|223054.7|222904.7|864
1594819200000|2020-07-15 13:20:00|223141.8|222991.8|223025.1|222875.1|223143.1|222993.1|222961|222811|874
1594819500000|2020-07-15 13:25:00|223025.7|222875.7|222868.4|222718.4|223047.7|222897.7|222843.4|222693.4|968
1594819800000|2020-07-15 13:30:00|222870.6|222720.6|222751.4|222601.4|222903.5|222753.5|222648.7|222498.7|1135
1594820100000|2020-07-15 13:35:00|222753.2|222603.2|223015.5|222865.5|223016.1|222866.1|222659|222509|1080
1594820400000|2020-07-15 13:40:00|223012.9|222862.9|222888.3|222738.3|223024|222874|222865.6|222715.6|1121
1594820700000|2020-07-15 13:45:00|222888.6|222738.6|223067.4|222917.4|223098.4|222948.4|222877|222727|1095
1594821000000|2020-07-15 13:50:00|223065.9|222915.9|223223.1|223073.1|223428.3|223278.3|223059.6|222909.6|1136
1594821300000|2020-07-15 13:55:00|223222.4|223072.4|223524.6|223374.6|223527.8|223377.8|223150.3|223000.3|1036
1594821600000|2020-07-15 14:00:00|223526.3|223376.3|223500|223350|223588.3|223438.3|223456.5|223306.5|1086
1594821900000|2020-07-15 14:05:00|223499.9|223349.9|223497.5|223347.5|223574.1|223424.1|223439.7|223289.7|1074
1594822200000|2020-07-15 14:10:00|223496.5|223346.5|223525.5|223375.5|223596.9|223446.9|223439.6|223289.6|1110
1594822500000|2020-07-15 14:15:00|223520.9|223370.9|223448.4|223298.4|223583.1|223433.1|223418.3|223268.3|1074
1594822800000|2020-07-15 14:20:00|223447.6|223297.6|223420|223270|223503.6|223353.6|223370.4|223220.4|1017
1594823100000|2020-07-15 14:25:00|223420.3|223270.3|223186.4|223036.4|223422.7|223272.7|223131.8|222981.8|968
1594823400000|2020-07-15 14:30:00|223186.5|223036.5|222944.4|222794.4|223308.9|223158.9|222916.7|222766.7|1031
1594823700000|2020-07-15 14:35:00|222944.8|222794.8|222860.3|222710.3|222963.3|222813.3|222696|222546|1002
1594824000000|2020-07-15 14:40:00|222861.1|222711.1|222975|222825|223025.8|222875.8|222788.1|222638.1|1006
1594824300000|2020-07-15 14:45:00|222980.4|222830.4|223196.7|223046.7|223216.4|223066.4|222921.9|222771.9|1053
1594824600000|2020-07-15 14:50:00|223188.8|223038.8|222983|222833|223296.1|223146.1|222962.8|222812.8|1015
1594824900000|2020-07-15 14:55:00|222988.5|222838.5|222916.4|222766.4|223045.4|222895.4|222805.6|222655.6|1096
1594825200000|2020-07-15 15:00:00|222921.6|222771.6|223123.2|222973.2|223147.7|222997.7|222875.8|222725.8|1105
1594825500000|2020-07-15 15:05:00|223123.6|222973.6|223130|222980|223222.6|223072.6|223092.6|222942.6|1097
1594825800000|2020-07-15 15:10:00|223130.7|222980.7|223281|223131|223330.5|223180.5|223094.6|222944.6|1100
1594826100000|2020-07-15 15:15:00|223283.3|223133.3|223452.4|223302.4|223452.4|223302.4|223266.7|223116.7|1065
1594826400000|2020-07-15 15:20:00|223452.6|223302.6|223596.1|223446.1|223684.1|223534.1|223423.6|223273.6|1084
1594826700000|2020-07-15 15:25:00|223594|223444|223579.4|223429.4|223650.7|223500.7|223531.2|223381.2|1046
1594827000000|2020-07-15 15:30:00|223590.4|223440.4|223567.6|223417.6|223707.8|223557.8|223529.1|223379.1|1036
1594827300000|2020-07-15 15:35:00|223567.5|223417.5|223808.9|223658.9|223814.9|223664.9|223480.8|223330.8|1061
1594827600000|2020-07-15 15:40:00|223809.3|223659.3|223805.6|223655.6|223995.6|223845.6|223793.3|223643.3|1088
1594827900000|2020-07-15 15:45:00|223808.2|223658.2|223976.1|223826.1|224077.3|223927.3|223777.7|223627.7|1071
1594828200000|2020-07-15 15:50:00|223976.3|223826.3|223612.8|223462.8|223984.2|223834.2|223610|223460|1034
1594828500000|2020-07-15 15:55:00|223608.7|223458.7|223833.9|223683.9|223848.8|223698.8|223560.6|223410.6|1059
1594828800000|2020-07-15 16:00:00|223837.5|223687.5|223959.1|223809.1|224005.7|223855.7|223779.8|223629.8|1073
1594829100000|2020-07-15 16:05:00|223961.8|223811.8|223825.1|223675.1|223964.8|223814.8|223748|223598|1021
1594829400000|2020-07-15 16:10:00|223822.8|223672.8|223998.4|223848.4|224053|223903|223822.3|223672.3|972
1594829700000|2020-07-15 16:15:00|223998.7|223848.7|224043|223893|224092.8|223942.8|223909.9|223759.9|925
1594830000000|2020-07-15 16:20:00|224050.1|223900.1|224098.8|223948.8|224169.7|224019.7|223992.8|223842.8|860
1594830300000|2020-07-15 16:25:00|224102.5|223952.5|223988.6|223838.6|224102.5|223952.5|223977.2|223827.2|847
1594830600000|2020-07-15 16:30:00|223989.4|223839.4|223988.5|223838.5|224099.6|223949.6|223967.3|223817.3|875
1594830900000|2020-07-15 16:35:00|223988.1|223838.1|224141.1|223991.1|224184.7|224034.7|223922.1|223772.1|981
1594831200000|2020-07-15 16:40:00|224140.1|223990.1|224118.7|223968.7|224175.9|224025.9|224067.3|223917.3|897
1594831500000|2020-07-15 16:45:00|224118.2|223968.2|224002.9|223852.9|224149.2|223999.2|223903.2|223753.2|936
1594831800000|2020-07-15 16:50:00|223999.7|223849.7|223899.4|223749.4|224003.4|223853.4|223884.2|223734.2|881
1594832100000|2020-07-15 16:55:00|223900.3|223750.3|223889.7|223739.7|223963.8|223813.8|223876.2|223726.2|880
1594832400000|2020-07-15 17:00:00|223889.4|223739.4|223715.4|223565.4|223892.8|223742.8|223659.7|223509.7|956
1594832700000|2020-07-15 17:05:00|223715.5|223565.5|223704.7|223554.7|223828.2|223678.2|223704.2|223554.2|906
1594833000000|2020-07-15 17:10:00|223704.8|223554.8|223704.3|223554.3|223752.2|223602.2|223557.7|223407.7|944
1594833300000|2020-07-15 17:15:00|223704.1|223554.1|223753|223603|223784.6|223634.6|223658.2|223508.2|931
1594833600000|2020-07-15 17:20:00|223752.5|223602.5|223619|223469|223780.2|223630.2|223547.5|223397.5|901
1594833900000|2020-07-15 17:25:00|223615.2|223465.2|223746|223596|223765.5|223615.5|223596.7|223446.7|876
1594834200000|2020-07-15 17:30:00|223745.8|223595.8|223660|223510|223748.4|223598.4|223625|223475|855
1594834500000|2020-07-15 17:35:00|223659.1|223509.1|223650.2|223500.2|223680|223530|223605.4|223455.4|873
1594834800000|2020-07-15 17:40:00|223648.6|223498.6|223617.9|223467.9|223695.8|223545.8|223596.7|223446.7|874
1594835100000|2020-07-15 17:45:00|223617.3|223467.3|223720.2|223570.2|223729.2|223579.2|223592.9|223442.9|847
1594835400000|2020-07-15 17:50:00|223720.3|223570.3|223747.9|223597.9|223812.6|223662.6|223664.3|223514.3|861
1594835700000|2020-07-15 17:55:00|223744.9|223594.9|223750.1|223600.1|223809.1|223659.1|223637.6|223487.6|836
1594836000000|2020-07-15 18:00:00|223747.1|223597.1|223478.9|223328.9|223817|223667|223436.1|223286.1|967
1594836300000|2020-07-15 18:05:00|223479.1|223329.1|223598.4|223448.4|223616.1|223466.1|223406.2|223256.2|873
1594836600000|2020-07-15 18:10:00|223598.6|223448.6|223492.1|223342.1|223600.3|223450.3|223464|223314|907
1594836900000|2020-07-15 18:15:00|223491.9|223341.9|223300.6|223150.6|223555.6|223405.6|223239.1|223089.1|966
1594837200000|2020-07-15 18:20:00|223299.6|223149.6|223412.5|223262.5|223434.5|223284.5|223203.8|223053.8|932
1594837500000|2020-07-15 18:25:00|223409.1|223259.1|223465.3|223315.3|223470.1|223320.1|223372.8|223222.8|938
1594837800000|2020-07-15 18:30:00|223484.6|223334.6|223523.1|223373.1|223526.9|223376.9|223389.1|223239.1|884
1594838100000|2020-07-15 18:35:00|223522.8|223372.8|223680.2|223530.2|223681.8|223531.8|223520.9|223370.9|871
1594838400000|2020-07-15 18:40:00|223678.1|223528.1|223746|223596|223770|223620|223599.2|223449.2|864
1594838700000|2020-07-15 18:45:00|223731.2|223581.2|223562.6|223412.6|223749.7|223599.7|223524.8|223374.8|779
1594839000000|2020-07-15 18:50:00|223562.7|223412.7|223721.5|223571.5|223789|223639|223562.6|223412.6|840
1594839300000|2020-07-15 18:55:00|223723.1|223573.1|223650.9|223500.9|223774|223624|223581|223431|890
1594839600000|2020-07-15 19:00:00|223662.5|223512.5|223715.3|223565.3|223786.1|223636.1|223601.7|223451.7|971
1594839900000|2020-07-15 19:05:00|223714.1|223564.1|223754.3|223604.3|223858.3|223708.3|223714.1|223564.1|954
1594840200000|2020-07-15 19:10:00|223754.1|223604.1|223806.2|223656.2|223847.1|223697.1|223753.3|223603.3|1028
1594840500000|2020-07-15 19:15:00|223810.2|223660.2|223745.1|223595.1|223888|223738|223711.8|223561.8|928
1594840800000|2020-07-15 19:20:00|223744.7|223594.7|223799|223649|223803.5|223653.5|223691.4|223541.4|854
1594841100000|2020-07-15 19:25:00|223796.6|223646.6|223555.4|223405.4|223846.3|223696.3|223498.5|223348.5|999
1594841400000|2020-07-15 19:30:00|223558.7|223408.7|223464.4|223314.4|223618|223468|223446|223296|848
1594841700000|2020-07-15 19:35:00|223465|223315|223462|223312|223531.3|223381.3|223433.9|223283.9|901
1594842000000|2020-07-15 19:40:00|223458.7|223308.7|223502.7|223352.7|223586.3|223436.3|223458|223308|946
1594842300000|2020-07-15 19:45:00|223503.1|223353.1|223340.6|223190.6|223520|223370|223311.5|223161.5|905
1594842600000|2020-07-15 19:50:00|223333.7|223183.7|223451|223301|223525.7|223375.7|223333.7|223183.7|1033
1594842900000|2020-07-15 19:55:00|223449.9|223299.9|223372.9|223222.9|223454.4|223304.4|223328.8|223178.8|964
1594843200000|2020-07-15 20:00:00|223377.5|223227.5|223473.2|223323.2|223481.7|223331.7|223335.2|223185.2|621
1594843500000|2020-07-15 20:05:00|223472.7|223322.7|223385.2|223235.2|223472.7|223322.7|223385.2|223235.2|545
1594843800000|2020-07-15 20:10:00|223386.3|223236.3|223227.6|223077.6|223387.3|223237.3|223214.5|223064.5|651
1594844100000|2020-07-15 20:15:00|223226.4|223076.4|223232.1|223082.1|223306.7|223156.7|223213.4|223063.4|545
1594844400000|2020-07-15 20:20:00|223229.3|223079.3|223202.2|223052.2|223234.4|223084.4|223181.1|223031.1|478
1594844700000|2020-07-15 20:25:00|223202.3|223052.3|223197.4|223047.4|223248.3|223098.3|223160.1|223010.1|571
1594845000000|2020-07-15 20:30:00|223204.6|223054.6|223212|223062|223228.1|223078.1|223162.9|223012.9|490
1594845300000|2020-07-15 20:35:00|223211.4|223061.4|223171.1|223021.1|223223.6|223073.6|223168.4|223018.4|395
1594845600000|2020-07-15 20:40:00|223167.8|223017.8|223264.4|223114.4|223266.2|223116.2|223167.8|223017.8|387
1594845900000|2020-07-15 20:45:00|223264.2|223114.2|223342.5|223192.5|223374.3|223224.3|223242.9|223092.9|407
1594846200000|2020-07-15 20:50:00|223342.4|223192.4|223292.4|223142.4|223369.5|223219.5|223288.2|223138.2|385
1594846500000|2020-07-15 20:55:00|223292.7|223142.7|223307.3|223157.3|223463|223253.4|223275.1|223125.1|395
1594846800000|2020-07-15 21:00:00|223430.5|223076.5|223506.6|223152.6|223700.8|223346.8|223428.5|223074.5|55
1594847100000|2020-07-15 21:05:00|223403|223049|223521.3|223167.3|223584.1|223230.1|223403|223049|106
1594847400000|2020-07-15 21:10:00|223521.8|223167.8|223504.7|223150.7|223571.8|223217.8|223367.5|223013.5|232
1594847700000|2020-07-15 21:15:00|223510.1|223156.1|223443|223089|223552.2|223198.2|223389|223035|215
1594848000000|2020-07-15 21:20:00|223443.2|223089.2|223536.9|223182.9|223542.8|223188.8|223364.1|223010.1|315
1594848300000|2020-07-15 21:25:00|223537.2|223183.2|223496.9|223142.9|223750.5|223396.5|223490.5|223136.5|261
1594848600000|2020-07-15 21:30:00|223516.9|223162.9|223597.5|223243.5|223642.9|223354|223473.7|223119.7|415
1594848900000|2020-07-15 21:35:00|223608.3|223260.2|223611.3|223309.6|223647.8|223368.3|223500.6|223240.8|119
1594849200000|2020-07-15 21:40:00|223613.1|223288|223582.3|223289.7|223640.2|223367|223484.3|223236.7|149
1594849500000|2020-07-15 21:45:00|223622.4|223268.4|223565.1|223262.4|223629.1|223349.1|223473.5|223248.4|122
1594849800000|2020-07-15 21:50:00|223567.2|223264.9|223584.1|223279|223638|223362.6|223483|223244.7|138
1594850100000|2020-07-15 21:55:00|223577.7|223242.4|223606.5|223295.2|223692.1|223355|223495.1|223242.4|158
1594850400000|2020-07-15 22:00:00|223601.8|223288.8|223502.3|223352.3|223633.8|223412.1|223464.5|223246.8|528
1594850700000|2020-07-15 22:05:00|223505.2|223355.2|223454.6|223304.6|223539.8|223358.3|223454.6|223188.4|564
1594851000000|2020-07-15 22:10:00|223510|223246.3|223462.4|223108.4|223649.3|223305.9|223378.1|223081.5|482
1594851300000|2020-07-15 22:15:00|223463.9|223109.9|223461.2|223107.2|223492|223251.3|223375|223045.8|756
1594851600000|2020-07-15 22:20:00|223464.4|223110.4|223358.6|223108.2|223489.3|223184.9|223295.2|223014|527
1594851900000|2020-07-15 22:25:00|223354.4|223103.2|223483.9|223129.9|223492.1|223209|223277|223052|351
1594852200000|2020-07-15 22:30:00|223486.1|223132.1|223393.8|223243.8|223501.6|223271.6|223341.8|223114.3|478
1594852500000|2020-07-15 22:35:00|223392.2|223242.2|223385.8|223235.8|223414|223264|223295|223145|245
1594852800000|2020-07-15 22:40:00|223386|223236|223438.4|223288.4|223448.1|223298.1|223386|223236|227
1594853100000|2020-07-15 22:45:00|223439.2|223289.2|223421|223271|223463.6|223313.6|223397.2|223247.2|212
1594853400000|2020-07-15 22:50:00|223418.9|223268.9|223425.9|223275.9|223474|223295.5|223398.7|223198.8|227
1594853700000|2020-07-15 22:55:00|223421.7|223271.7|223430.3|223280.3|223447.4|223297.4|223386.1|223236.1|269
1594854000000|2020-07-15 23:00:00|223440|223290|223376.2|223226.2|223451|223301|223358.5|223208.5|382
1594854300000|2020-07-15 23:05:00|223373.8|223223.8|223374.7|223224.7|223406.3|223256.3|223352.7|223202.7|344
1594854600000|2020-07-15 23:10:00|223375.5|223225.5|223385.9|223235.9|223413.7|223263.7|223364.3|223214.3|298
1594854900000|2020-07-15 23:15:00|223391.4|223241.4|223423.6|223273.6|223443.2|223293.2|223379.4|223163.4|279
1594855200000|2020-07-15 23:20:00|223418.5|223268.5|223402.2|223252.2|223474|223285.8|223377.7|223183.5|284
1594855500000|2020-07-15 23:25:00|223404.7|223254.7|223411.1|223261.1|223418.5|223268.5|223340.8|223190.8|208
1594855800000|2020-07-15 23:30:00|223401.7|223251.7|223428.9|223278.9|223457.7|223288.1|223380.8|223170.6|268
1594856100000|2020-07-15 23:35:00|223429.4|223279.4|223401.9|223251.9|223444.5|223294.5|223359.5|223209.5|297
1594856400000|2020-07-15 23:40:00|223408|223258|223398.2|223248.2|223417.5|223267.5|223359.4|223209.4|256
1594856700000|2020-07-15 23:45:00|223400.9|223250.9|223370.7|223220.7|223415|223265|223347.8|223197.8|333
1594857000000|2020-07-15 23:50:00|223369.1|223219.1|223380.9|223230.9|223388.6|223238.6|223355.6|223205.6|227
1594857300000|2020-07-15 23:55:00|223379.4|223229.4|223391.8|223241.8|223398.8|223248.8|223360.1|223210.1|223
1594857600000|2020-07-16 00:00:00|223393.1|223243.1|223637.1|223487.1|223714|223564|223393.1|223243.1|671
1594857900000|2020-07-16 00:05:00|223637|223487|223494|223344|223655.6|223505.6|223476.7|223326.7|476
1594858200000|2020-07-16 00:10:00|223490.3|223340.3|223567.2|223417.2|223619.6|223469.6|223490.3|223340.3|414
1594858500000|2020-07-16 00:15:00|223568.7|223418.7|223630|223480|223720.2|223570.2|223554|223404|469
1594858800000|2020-07-16 00:20:00|223631.2|223481.2|223670.5|223520.5|223706.3|223556.3|223631.2|223481.2|412
1594859100000|2020-07-16 00:25:00|223668.6|223518.6|223558.5|223408.5|223713.8|223563.8|223557.7|223407.7|463
1594859400000|2020-07-16 00:30:00|223562.6|223412.6|223673.7|223523.7|223735.3|223585.3|223562.6|223412.6|503
1594859700000|2020-07-16 00:35:00|223672.4|223522.4|223703.4|223553.4|223718.5|223568.5|223656.8|223506.8|410
1594860000000|2020-07-16 00:40:00|223702.6|223552.6|223714.6|223564.6|223719.6|223569.6|223603.6|223453.6|548
1594860300000|2020-07-16 00:45:00|223711.8|223561.8|223743.5|223593.5|223760.1|223610.1|223686.2|223536.2|403
1594860600000|2020-07-16 00:50:00|223743.6|223593.6|223738.3|223588.3|223760|223610|223706|223556|431
1594860900000|2020-07-16 00:55:00|223741.9|223591.9|223898.8|223748.8|223906.9|223756.9|223741.6|223591.6|428
1594861200000|2020-07-16 01:00:00|223873.5|223723.5|223831.7|223681.7|224048.5|223898.5|223819.2|223669.2|542
1594861500000|2020-07-16 01:05:00|223832.7|223682.7|223865.7|223715.7|223913.3|223763.3|223831|223681|477
1594861800000|2020-07-16 01:10:00|223865.5|223715.5|223757.4|223607.4|223880.8|223730.8|223733.7|223583.7|549
1594862100000|2020-07-16 01:15:00|223757.6|223607.6|223695.2|223545.2|223766.8|223616.8|223649.9|223499.9|506
1594862400000|2020-07-16 01:20:00|223691.4|223541.4|223702.9|223552.9|223759.5|223609.5|223658.4|223508.4|423
1594862700000|2020-07-16 01:25:00|223700.7|223550.7|223714.1|223564.1|223745.4|223595.4|223648|223498|393
1594863000000|2020-07-16 01:30:00|223719.4|223569.4|223788.2|223638.2|223836.3|223686.3|223618|223468|716
1594863300000|2020-07-16 01:35:00|223785.3|223635.3|223742.7|223592.7|223835.3|223685.3|223740.2|223590.2|557
1594863600000|2020-07-16 01:40:00|223745.7|223595.7|223666.4|223516.4|223752.4|223602.4|223643.7|223493.7|454
1594863900000|2020-07-16 01:45:00|223667|223517|223675.7|223525.7|223721.5|223571.5|223641.4|223491.4|420
1594864200000|2020-07-16 01:50:00|223656.6|223506.6|223730.2|223580.2|223773.4|223623.4|223656.6|223506.6|463
1594864500000|2020-07-16 01:55:00|223731.9|223581.9|223726.1|223576.1|223757.6|223607.6|223685.5|223535.5|429
1594864800000|2020-07-16 02:00:00|223724.3|223574.3|223747.6|223597.6|223792|223642|223474.7|223324.7|607
1594865100000|2020-07-16 02:05:00|223747.1|223597.1|223748.3|223598.3|223789.3|223639.3|223646.4|223496.4|529
1594865400000|2020-07-16 02:10:00|223750.1|223600.1|223839.5|223689.5|223848.9|223698.9|223747.5|223597.5|417
1594865700000|2020-07-16 02:15:00|223841.3|223691.3|223833.8|223683.8|223859.7|223709.7|223806.8|223656.8|406
1594866000000|2020-07-16 02:20:00|223838.1|223688.1|223979.2|223829.2|223998.3|223848.3|223804|223654|459
1594866300000|2020-07-16 02:25:00|223981.7|223831.7|224080.2|223930.2|224101.6|223951.6|223981.7|223831.7|507
1594866600000|2020-07-16 02:30:00|224086.3|223936.3|224151.3|224001.3|224193.9|224043.9|224025.1|223875.1|512
1594866900000|2020-07-16 02:35:00|224144|223994|224099.7|223949.7|224163.6|224013.6|224073|223923|463
1594867200000|2020-07-16 02:40:00|224095.2|223945.2|224035.8|223885.8|224225.7|224075.7|224030.7|223880.7|450
1594867500000|2020-07-16 02:45:00|224040.8|223890.8|224032.1|223882.1|224081.9|223931.9|223992.1|223842.1|426
1594867800000|2020-07-16 02:50:00|224034.9|223884.9|224043.6|223893.6|224095.7|223945.7|224015.3|223865.3|375
1594868100000|2020-07-16 02:55:00|224043.4|223893.4|224016|223866|224050.3|223900.3|223936.3|223786.3|400
1594868400000|2020-07-16 03:00:00|224014.4|223864.4|223987.8|223837.8|224087.2|223937.2|223982.7|223832.7|438
1594868700000|2020-07-16 03:05:00|223988.6|223838.6|223992.9|223842.9|224062.4|223912.4|223957.6|223807.6|431
1594869000000|2020-07-16 03:10:00|223987.4|223837.4|224018.9|223868.9|224060.6|223910.6|223949.3|223799.3|389
1594869300000|2020-07-16 03:15:00|224020|223870|224135|223985|224148.6|223998.6|224020|223870|451
1594869600000|2020-07-16 03:20:00|224128.3|223978.3|224076.1|223926.1|224152.2|224002.2|224059.3|223909.3|404
1594869900000|2020-07-16 03:25:00|224077.2|223927.2|224014.7|223864.7|224083.8|223933.8|223975.3|223825.3|404
1594870200000|2020-07-16 03:30:00|224002|223852|224035.4|223885.4|224054.9|223904.9|224002|223852|380
1594870500000|2020-07-16 03:35:00|224040.3|223890.3|224033.2|223883.2|224091.8|223941.8|224020.8|223870.8|356
1594870800000|2020-07-16 03:40:00|224033.3|223883.3|224019.7|223869.7|224057.5|223907.5|224011.1|223861.1|324
1594871100000|2020-07-16 03:45:00|224020|223870|224001.6|223851.6|224035.8|223885.8|223972.1|223822.1|332
1594871400000|2020-07-16 03:50:00|224012|223862|223976.9|223826.9|224012|223862|223923.1|223773.1|320
1594871700000|2020-07-16 03:55:00|223975.6|223825.6|224015.1|223865.1|224024.9|223874.9|223955.2|223805.2|362
1594872000000|2020-07-16 04:00:00|224018|223868|223893|223743|224050.1|223900.1|223885.3|223735.3|457
1594872300000|2020-07-16 04:05:00|223895.7|223745.7|223934.8|223784.8|224001|223851|223889.9|223739.9|399
1594872600000|2020-07-16 04:10:00|223931|223781|223923.5|223773.5|223942.7|223792.7|223891.5|223741.5|369
1594872900000|2020-07-16 04:15:00|223924.8|223774.8|223910.3|223760.3|223958|223808|223889.3|223739.3|320
1594873200000|2020-07-16 04:20:00|223911.4|223761.4|223901.1|223751.1|223929.7|223779.7|223872.9|223722.9|280
1594873500000|2020-07-16 04:25:00|223894.9|223744.9|223939.9|223789.9|223939.9|223789.9|223859.3|223709.3|336
1594873800000|2020-07-16 04:30:00|223931.5|223781.5|223924.2|223774.2|223986.6|223836.6|223910.3|223760.3|373
1594874100000|2020-07-16 04:35:00|223923.5|223773.5|223890.1|223740.1|223930.2|223780.2|223864.5|223714.5|340
1594874400000|2020-07-16 04:40:00|223895.5|223745.5|223890.6|223740.6|223932.6|223782.6|223871.7|223721.7|342
1594874700000|2020-07-16 04:45:00|223893.9|223743.9|223839.1|223689.1|223903.3|223753.3|223819.8|223669.8|358
1594875000000|2020-07-16 04:50:00|223841.5|223691.5|223892|223742|223902.1|223752.1|223820.4|223670.4|322
1594875300000|2020-07-16 04:55:00|223891|223741|223874.2|223724.2|223899.5|223749.5|223869.9|223719.9|293
1594875600000|2020-07-16 05:00:00|223877.7|223727.7|223983|223833|223985.9|223835.9|223877.7|223727.7|319
1594875900000|2020-07-16 05:05:00|223983.3|223833.3|223990.8|223840.8|224000|223850|223973.1|223823.1|282
1594876200000|2020-07-16 05:10:00|223992.2|223842.2|223932.4|223782.4|224064|223914|223916.6|223766.6|305
1594876500000|2020-07-16 05:15:00|223936.4|223786.4|224011.1|223861.1|224014.5|223864.5|223913.5|223763.5|332
1594876800000|2020-07-16 05:20:00|224012.5|223862.5|224243.6|224093.6|224263.4|224113.4|223992.9|223842.9|425
1594877100000|2020-07-16 05:25:00|224244.7|224094.7|224211.7|224061.7|224252.4|224102.4|224168.6|224018.6|425
1594877400000|2020-07-16 05:30:00|224220.1|224070.1|224274.2|224124.2|224290.7|224140.7|224219.8|224069.8|480
1594877700000|2020-07-16 05:35:00|224273.4|224123.4|224145.1|223995.1|224382|224232|224079.2|223929.2|475
1594878000000|2020-07-16 05:40:00|224146.2|223996.2|223900.6|223750.6|224148.4|223998.4|223900.6|223750.6|391
1594878300000|2020-07-16 05:45:00|223909.9|223759.9|223996.4|223846.4|224001.4|223851.4|223905.8|223755.8|448
1594878600000|2020-07-16 05:50:00|223994|223844|223993.9|223843.9|224002.2|223852.2|223975.5|223825.5|273
1594878900000|2020-07-16 05:55:00|223994.8|223844.8|223885.1|223735.1|224044.8|223894.8|223880.6|223730.6|313
1594879200000|2020-07-16 06:00:00|223887.4|223737.4|223810.2|223660.2|223987.3|223837.3|223805.1|223655.1|513
1594879500000|2020-07-16 06:05:00|223809.6|223659.6|223906.1|223756.1|223940|223790|223805.6|223655.6|562
1594879800000|2020-07-16 06:10:00|223905|223755|224045|223895|224059.8|223909.8|223878.2|223728.2|557
1594880100000|2020-07-16 06:15:00|224045.1|223895.1|224266.8|224116.8|224297.2|224147.2|224030.4|223880.4|608
1594880400000|2020-07-16 06:20:00|224266.4|224116.4|224095.8|223945.8|224276.4|224126.4|224054.7|223904.7|625
1594880700000|2020-07-16 06:25:00|224094.8|223944.8|224152.8|224002.8|224225.3|224075.3|224082.6|223932.6|524
1594881000000|2020-07-16 06:30:00|224153.5|224003.5|224118.8|223968.8|224190.7|224040.7|224075.3|223925.3|579
1594881300000|2020-07-16 06:35:00|224119.5|223969.5|224223.9|224073.9|224225.1|224075.1|224102.1|223952.1|563
1594881600000|2020-07-16 06:40:00|224220.5|224070.5|224251.4|224101.4|224262.7|224112.7|224174.7|224024.7|529
1594881900000|2020-07-16 06:45:00|224251.9|224101.9|224123.1|223973.1|224252.1|224102.1|224060.2|223910.2|616
1594882200000|2020-07-16 06:50:00|224121.9|223971.9|224203.5|224053.5|224209.5|224059.5|224082|223932|645
1594882500000|2020-07-16 06:55:00|224203.6|224053.6|224279|224129|224285.6|224135.6|224165.3|224015.3|620
1594882800000|2020-07-16 07:00:00|224278.9|224128.9|224185.7|224035.7|224303.3|224153.3|224085.3|223935.3|902
1594883100000|2020-07-16 07:05:00|224181.3|224031.3|224005.3|223855.3|224198.1|224048.1|224002.3|223852.3|818
1594883400000|2020-07-16 07:10:00|224008.1|223858.1|224040.4|223890.4|224084.1|223934.1|223988.2|223838.2|889
1594883700000|2020-07-16 07:15:00|224039.4|223889.4|224019.8|223869.8|224061.8|223911.8|223950.5|223800.5|705
1594884000000|2020-07-16 07:20:00|224025.1|223875.1|224052.4|223902.4|224125.1|223975.1|223960.5|223810.5|815
1594884300000|2020-07-16 07:25:00|224053.2|223903.2|224128|223978|224128|223978|223978.3|223828.3|795
1594884600000|2020-07-16 07:30:00|224146.2|223996.2|224233.1|224083.1|224276.8|224126.8|224146.2|223996.2|722
1594884900000|2020-07-16 07:35:00|224235.7|224085.7|224110|223960|224276.4|224126.4|224076.2|223926.2|713
1594885200000|2020-07-16 07:40:00|224111.3|223961.3|223954.6|223804.6|224111.3|223961.3|223953.6|223803.6|715
1594885500000|2020-07-16 07:45:00|223955|223805|223955.6|223805.6|223989.6|223839.6|223922.3|223772.3|648
1594885800000|2020-07-16 07:50:00|223957.1|223807.1|223937|223787|224001.5|223851.5|223840.8|223690.8|722
1594886100000|2020-07-16 07:55:00|223935.7|223785.7|224094.3|223944.3|224094.3|223944.3|223933.9|223783.9|681
1594886400000|2020-07-16 08:00:00|224108.7|223958.7|223988.6|223838.6|224154.8|224004.8|223978.2|223828.2|832
1594886700000|2020-07-16 08:05:00|223990.1|223840.1|224043.7|223893.7|224096.1|223946.1|223921.2|223771.2|797
1594887000000|2020-07-16 08:10:00|224043.5|223893.5|223992.8|223842.8|224088.7|223938.7|223912|223762|760
1594887300000|2020-07-16 08:15:00|223990.6|223840.6|224084.4|223934.4|224114.4|223964.4|223975.1|223825.1|760
1594887600000|2020-07-16 08:20:00|224083.6|223933.6|224087.2|223937.2|224160.7|224010.7|224073.3|223923.3|682
1594887900000|2020-07-16 08:25:00|224087.4|223937.4|224148.8|223998.8|224185.6|224035.6|224075.8|223925.8|684
1594888200000|2020-07-16 08:30:00|224150|224000|224354.5|224204.5|224370.9|224220.9|224134.8|223984.8|659
1594888500000|2020-07-16 08:35:00|224349.5|224199.5|224470.7|224320.7|224523.7|224373.7|224340.6|224190.6|619
1594888800000|2020-07-16 08:40:00|224472.7|224322.7|224477|224327|224593|224443|224466|224316|705
1594889100000|2020-07-16 08:45:00|224475.5|224325.5|224445.3|224295.3|224526.7|224376.7|224425.5|224275.5|565
1594889400000|2020-07-16 08:50:00|224447|224297|224279.9|224129.9|224487.3|224337.3|224251.6|224101.6|623
1594889700000|2020-07-16 08:55:00|224280.4|224130.4|224134.8|223984.8|224288|224138|224067.2|223917.2|660
1594890000000|2020-07-16 09:00:00|224151.4|224001.4|224252.5|224102.5|224327.1|224177.1|224125.3|223975.3|681
1594890300000|2020-07-16 09:05:00|224252.8|224102.8|224304.5|224154.5|224324.7|224174.7|224177.8|224027.8|668
1594890600000|2020-07-16 09:10:00|224304.1|224154.1|224333.4|224183.4|224360.8|224210.8|224283.3|224133.3|681
1594890900000|2020-07-16 09:15:00|224334|224184|224240.5|224090.5|224336.6|224186.6|224205.9|224055.9|593
1594891200000|2020-07-16 09:20:00|224244.9|224094.9|224200.8|224050.8|224245.4|224095.4|224172.3|224022.3|575
1594891500000|2020-07-16 09:25:00|224200.5|224050.5|224210.5|224060.5|224219.6|224069.6|224122.3|223972.3|562
1594891800000|2020-07-16 09:30:00|224209.9|224059.9|224230|224080|224269|224119|224160.4|224010.4|625
1594892100000|2020-07-16 09:35:00|224230.6|224080.6|224282.2|224132.2|224359.8|224209.8|224227.8|224077.8|685
1594892400000|2020-07-16 09:40:00|224284.6|224134.6|224371.8|224221.8|224379.5|224229.5|224231.6|224081.6|563
1594892700000|2020-07-16 09:45:00|224371.6|224221.6|224352.7|224202.7|224446.9|224296.9|224323.5|224173.5|663
1594893000000|2020-07-16 09:50:00|224354.4|224204.4|224423.3|224273.3|224449.3|224299.3|224337.7|224187.7|644
1594893300000|2020-07-16 09:55:00|224416.8|224266.8|224485.3|224335.3|224508|224358|224403.1|224253.1|725
1594893600000|2020-07-16 10:00:00|224485.9|224335.9|224342.3|224192.3|224495.2|224345.2|224322.1|224172.1|758
1594893900000|2020-07-16 10:05:00|224342.2|224192.2|224344.8|224194.8|224392.1|224242.1|224294.4|224144.4|708
1594894200000|2020-07-16 10:10:00|224343.2|224193.2|224298.6|224148.6|224350.7|224200.7|224247.1|224097.1|610
1594894500000|2020-07-16 10:15:00|224302.3|224152.3|224239.1|224089.1|224308.1|224158.1|224234|224084|530
1594894800000|2020-07-16 10:20:00|224238.7|224088.7|224326.5|224176.5|224331|224181|224234.1|224084.1|497
1594895100000|2020-07-16 10:25:00|224327.1|224177.1|224368.8|224218.8|224375.8|224225.8|224197.1|224047.1|558
1594895400000|2020-07-16 10:30:00|224365.4|224215.4|224371.2|224221.2|224418.1|224268.1|224340.2|224190.2|630
1594895700000|2020-07-16 10:35:00|224370.1|224220.1|224270.6|224120.6|224418.4|224268.4|224263.4|224113.4|751
1594896000000|2020-07-16 10:40:00|224270.9|224120.9|224213.1|224063.1|224293|224143|224213.1|224063.1|497
1594896300000|2020-07-16 10:45:00|224214.4|224064.4|224060|223910|224231.9|224081.9|224059.7|223909.7|718
1594896600000|2020-07-16 10:50:00|224062.8|223912.8|224165.6|224015.6|224187.4|224037.4|224028.5|223878.5|568
1594896900000|2020-07-16 10:55:00|224162.4|224012.4|224086.9|223936.9|224181.6|224031.6|224066|223916|737
1594897200000|2020-07-16 11:00:00|224090|223940|223956.8|223806.8|224121.6|223971.6|223906.5|223756.5|745
1594897500000|2020-07-16 11:05:00|223956.4|223806.4|224026.3|223876.3|224050.4|223900.4|223941.6|223791.6|758
1594897800000|2020-07-16 11:10:00|224026.2|223876.2|224127.6|223977.6|224162.8|224012.8|223985.5|223835.5|651
1594898100000|2020-07-16 11:15:00|224128.8|223978.8|224070|223920|224169.3|224019.3|223995|223845|823
1594898400000|2020-07-16 11:20:00|224070.2|223920.2|223887.1|223737.1|224070.9|223920.9|223862.4|223712.4|686
1594898700000|2020-07-16 11:25:00|223895.4|223745.4|223745.2|223595.2|223926.7|223776.7|223713.1|223563.1|722
1594899000000|2020-07-16 11:30:00|223740|223590|223855.1|223705.1|223989.5|223839.5|223733.7|223583.7|819
1594899300000|2020-07-16 11:35:00|223851.7|223701.7|223687.3|223537.3|223851.8|223701.8|223619.9|223469.9|807
1594899600000|2020-07-16 11:40:00|223685.4|223535.4|223646.3|223496.3|223710.1|223560.1|223551.2|223401.2|704
1594899900000|2020-07-16 11:45:00|223668.4|223518.4|223581.1|223431.1|223680.9|223530.9|223574.1|223424.1|711
1594900200000|2020-07-16 11:50:00|223580.3|223430.3|223497.2|223347.2|223585.8|223435.8|223454.1|223304.1|766
1594900500000|2020-07-16 11:55:00|223502.4|223352.4|223424.5|223274.5|223592.1|223442.1|223380|223230|886
1594900800000|2020-07-16 12:00:00|223405.5|223255.5|223400.9|223250.9|223459.5|223309.5|223307.5|223157.5|946
1594901100000|2020-07-16 12:05:00|223401.7|223251.7|223548.6|223398.6|223551.9|223401.9|223391.1|223241.1|901
1594901400000|2020-07-16 12:10:00|223556.8|223406.8|223543.2|223393.2|223605.8|223455.8|223511.2|223361.2|890
1594901700000|2020-07-16 12:15:00|223541.2|223391.2|223559|223409|223603.4|223453.4|223472.6|223322.6|888
1594902000000|2020-07-16 12:20:00|223557.5|223407.5|223540.7|223390.7|223580.7|223430.7|223487.2|223337.2|882
1594902300000|2020-07-16 12:25:00|223544.5|223394.5|223665.9|223349.2|223690.7|223528|223544.5|223325.2|741
1594902600000|2020-07-16 12:30:00|223683.9|223329.9|223438.3|223288.3|223683.9|223506.9|223404.6|223254.6|962
1594902900000|2020-07-16 12:35:00|223442.8|223292.8|223675.1|223525.1|223712.4|223562.4|223394|223244|1059
1594903200000|2020-07-16 12:40:00|223675.2|223525.2|223522|223372|223724.5|223574.5|223455.3|223305.3|989
1594903500000|2020-07-16 12:45:00|223526.4|223376.4|223415.6|223265.6|223526.4|223376.4|223275.5|223125.5|929
1594903800000|2020-07-16 12:50:00|223415.5|223265.5|223422.7|223272.7|223507.1|223357.1|223404.6|223254.6|884
1594904100000|2020-07-16 12:55:00|223421.3|223271.3|223620.9|223470.9|223645.9|223495.9|223404.4|223254.4|882
1594904400000|2020-07-16 13:00:00|223631.3|223481.3|223465.3|223315.3|223684.2|223534.2|223401.1|223251.1|952
1594904700000|2020-07-16 13:05:00|223465.8|223315.8|223418.8|223268.8|223466.1|223316.1|223291|223141|894
1594905000000|2020-07-16 13:10:00|223418.5|223268.5|223519.6|223369.6|223519.9|223369.9|223397.2|223247.2|744
1594905300000|2020-07-16 13:15:00|223518.9|223368.9|223661.3|223511.3|223662.6|223512.6|223467.1|223317.1|852
1594905600000|2020-07-16 13:20:00|223660.6|223510.6|223560.1|223410.1|223738.6|223588.6|223519.6|223369.6|945
1594905900000|2020-07-16 13:25:00|223560.3|223410.3|223400.5|223250.5|223561|223411|223367.2|223217.2|885
1594906200000|2020-07-16 13:30:00|223396.7|223246.7|223459.8|223309.8|223514.4|223364.4|223303.1|223153.1|1139
1594906500000|2020-07-16 13:35:00|223458.3|223308.3|223268.2|223118.2|223516.2|223366.2|223226.4|223076.4|1108
1594906800000|2020-07-16 13:40:00|223270.7|223120.7|223369.4|223219.4|223433.7|223283.7|223224.4|223074.4|1097
1594907100000|2020-07-16 13:45:00|223368.9|223218.9|223224.8|223074.8|223399.4|223249.4|223199.5|223049.5|1087
1594907400000|2020-07-16 13:50:00|223222.7|223072.7|223314.5|223164.5|223327|223177|223103.3|222953.3|1040
1594907700000|2020-07-16 13:55:00|223319.6|223169.6|223371.5|223221.5|223377.1|223227.1|223238.8|223088.8|919
1594908000000|2020-07-16 14:00:00|223365.1|223215.1|223435.2|223285.2|223446.7|223296.7|223292.2|223142.2|1018
1594908300000|2020-07-16 14:05:00|223440.8|223290.8|223264.4|223114.4|223452.5|223302.5|223230.8|223080.8|1039
1594908600000|2020-07-16 14:10:00|223264.8|223114.8|223317.5|223167.5|223366.4|223216.4|223196.9|223046.9|1049
1594908900000|2020-07-16 14:15:00|223318.1|223168.1|223172.8|223022.8|223388.9|223238.9|223136.5|222986.5|1017
1594909200000|2020-07-16 14:20:00|223178.2|223028.2|222946.6|222796.6|223193.4|223043.4|222931.7|222781.7|1005
1594909500000|2020-07-16 14:25:00|222946.4|222796.4|222909.6|222759.6|223042|222892|222904.6|222754.6|1025
1594909800000|2020-07-16 14:30:00|222908.2|222758.2|222953.4|222803.4|223031.1|222881.1|222889.8|222739.8|1075
1594910100000|2020-07-16 14:35:00|222954.1|222804.1|222960.4|222810.4|222974.7|222824.7|222889|222739|999
1594910400000|2020-07-16 14:40:00|222960.1|222810.1|223025.9|222875.9|223067.9|222917.9|222911.3|222761.3|984
1594910700000|2020-07-16 14:45:00|223023.5|222873.5|222969.7|222819.7|223038.1|222888.1|222946.1|222796.1|965
1594911000000|2020-07-16 14:50:00|222968.7|222818.7|222943.6|222793.6|223089.4|222939.4|222940.4|222790.4|1027
1594911300000|2020-07-16 14:55:00|222943.9|222793.9|223120.5|222970.5|223211.6|223061.6|222918.9|222768.9|1106
1594911600000|2020-07-16 15:00:00|223122.6|222972.6|223220.1|223070.1|223225.5|223075.5|223076|222926|1101
1594911900000|2020-07-16 15:05:00|223221.2|223071.2|223309.6|223159.6|223335.2|223185.2|223175.7|223025.7|1031
1594912200000|2020-07-16 15:10:00|223312.4|223162.4|223193.3|223043.3|223341.7|223191.7|223181.3|223031.3|1037
1594912500000|2020-07-16 15:15:00|223194|223044|223136.4|222986.4|223198.9|223048.9|223096|222946|1028
1594912800000|2020-07-16 15:20:00|223138.7|222988.7|223015.8|222865.8|223215.4|223065.4|222992.9|222842.9|927
1594913100000|2020-07-16 15:25:00|223016|222866|222951.6|222801.6|223043.8|222893.8|222936.7|222786.7|851
1594913400000|2020-07-16 15:30:00|222950.7|222800.7|222968.9|222818.9|222997.4|222847.4|222917.4|222767.4|940
1594913700000|2020-07-16 15:35:00|222968.1|222818.1|223082.9|222932.9|223138.8|222988.8|222962.1|222812.1|919
1594914000000|2020-07-16 15:40:00|223081.2|222931.2|223079|222929|223099.3|222949.3|223034.7|222884.7|763
1594914300000|2020-07-16 15:45:00|223078.7|222928.7|223046.5|222896.5|223112.2|222962.2|222989.3|222839.3|895
1594914600000|2020-07-16 15:50:00|223046.2|222896.2|222967.1|222817.1|223054.5|222904.5|222934.3|222784.3|865
1594914900000|2020-07-16 15:55:00|222966.6|222816.6|222993.9|222843.9|223027.1|222877.1|222961.2|222811.2|796
1594915200000|2020-07-16 16:00:00|222996.6|222846.6|223033.2|222883.2|223150.5|223000.5|222995.2|222845.2|877
1594915500000|2020-07-16 16:05:00|223025.8|222875.8|222963.1|222813.1|223059|222909|222918.3|222768.3|859
1594915800000|2020-07-16 16:10:00|222964.2|222814.2|223028|222878|223042.4|222892.4|222918|222768|851
1594916100000|2020-07-16 16:15:00|223027.9|222877.9|223193.7|223043.7|223207.3|223057.3|222994.8|222844.8|907
1594916400000|2020-07-16 16:20:00|223193.1|223043.1|223399.3|223249.3|223408.8|223258.8|223171.1|223021.1|877
1594916700000|2020-07-16 16:25:00|223399.9|223249.9|223409.7|223259.7|223559.1|223409.1|223367.7|223217.7|880
1594917000000|2020-07-16 16:30:00|223410.7|223260.7|223473.3|223323.3|223487.2|223337.2|223340|223190|777
1594917300000|2020-07-16 16:35:00|223474.4|223324.4|223441.3|223291.3|223523.6|223373.6|223440.8|223290.8|819
1594917600000|2020-07-16 16:40:00|223421.9|223271.9|223370.9|223220.9|223449.7|223299.7|223323.1|223173.1|790
1594917900000|2020-07-16 16:45:00|223369.6|223219.6|223307.6|223157.6|223370.4|223220.4|223257|223107|764
1594918200000|2020-07-16 16:50:00|223307.2|223157.2|223297.5|223147.5|223417.7|223267.7|223276.5|223126.5|762
1594918500000|2020-07-16 16:55:00|223297.9|223147.9|223515.9|223365.9|223554.8|223404.8|223293.4|223143.4|842
1594918800000|2020-07-16 17:00:00|223519.3|223369.3|223515.5|223365.5|223611.5|223461.5|223468.6|223318.6|915
1594919100000|2020-07-16 17:05:00|223515.7|223365.7|223725.9|223575.9|223730.4|223580.4|223510.1|223360.1|916
1594919400000|2020-07-16 17:10:00|223725.7|223575.7|223716.9|223566.9|223790.2|223640.2|223658.6|223508.6|882
1594919700000|2020-07-16 17:15:00|223717.1|223567.1|223751.3|223601.3|223895.3|223745.3|223674.7|223524.7|780
1594920000000|2020-07-16 17:20:00|223751.5|223601.5|223876.2|223726.2|223907.9|223757.9|223745.4|223595.4|787
1594920300000|2020-07-16 17:25:00|223876.4|223726.4|224014.5|223864.5|224095.2|223945.2|223876.4|223726.4|807
1594920600000|2020-07-16 17:30:00|224016|223866|224093.9|223943.9|224099.3|223949.3|223911|223761|804
1594920900000|2020-07-16 17:35:00|224093.6|223943.6|224264.3|224114.3|224316.3|224166.3|224080.3|223930.3|907
1594921200000|2020-07-16 17:40:00|224265|224115|224249.1|224099.1|224285.7|224135.7|224136|223986|825
1594921500000|2020-07-16 17:45:00|224249|224099|224153.9|224003.9|224294.4|224144.4|224064.7|223914.7|889
1594921800000|2020-07-16 17:50:00|224154|224004|224207|224057|224229.7|224079.7|224113.9|223963.9|793
1594922100000|2020-07-16 17:55:00|224207.1|224057.1|224072.2|223922.2|224214.9|224064.9|224050.2|223900.2|798
1594922400000|2020-07-16 18:00:00|224072.8|223922.8|224151.6|224001.6|224165|224015|224054.4|223904.4|808
1594922700000|2020-07-16 18:05:00|224152|224002|224016.6|223866.6|224171.6|224021.6|223983.9|223833.9|822
1594923000000|2020-07-16 18:10:00|224015.9|223865.9|223943.7|223793.7|224019.2|223869.2|223942.7|223792.7|728
1594923300000|2020-07-16 18:15:00|223942.9|223792.9|223963.8|223813.8|224047.8|223897.8|223929|223779|912
1594923600000|2020-07-16 18:20:00|223960|223810|223918.4|223768.4|223983.3|223833.3|223897.9|223747.9|774
1594923900000|2020-07-16 18:25:00|223919.7|223769.7|223917.9|223767.9|223937.7|223787.7|223878.6|223728.6|796
1594924200000|2020-07-16 18:30:00|223918.5|223768.5|224113.1|223963.1|224184.3|224034.3|223912|223762|867
1594924500000|2020-07-16 18:35:00|224114.7|223964.7|224283.3|224133.3|224331.9|224181.9|224060.4|223910.4|890
1594924800000|2020-07-16 18:40:00|224278.1|224128.1|224381.1|224231.1|224383.6|224233.6|224217.8|224067.8|780
1594925100000|2020-07-16 18:45:00|224379.3|224229.3|224740.2|224590.2|224742.9|224592.9|224374.1|224224.1|911
1594925400000|2020-07-16 18:50:00|224741.6|224591.6|224443.1|224293.1|224746.4|224596.4|224391.8|224241.8|958
1594925700000|2020-07-16 18:55:00|224440.7|224290.7|224630.8|224480.8|224634|224484|224406|224256|940
1594926000000|2020-07-16 19:00:00|224631.6|224481.6|224591.6|224441.6|224635.5|224485.5|224496.9|224346.9|1030
1594926300000|2020-07-16 19:05:00|224594.5|224444.5|224692.1|224542.1|224709|224559|224556.2|224406.2|897
1594926600000|2020-07-16 19:10:00|224696.5|224546.5|224676.5|224526.5|224803.5|224653.5|224643.4|224493.4|881
1594926900000|2020-07-16 19:15:00|224675.1|224525.1|224487.5|224337.5|224676.9|224526.9|224435.3|224285.3|944
1594927200000|2020-07-16 19:20:00|224493.6|224343.6|224498.9|224348.9|224714|224564|224476|224326|927
1594927500000|2020-07-16 19:25:00|224493.3|224343.3|224407.2|224257.2|224556.5|224406.5|224397.6|224247.6|947
1594927800000|2020-07-16 19:30:00|224406.9|224256.9|224374|224224|224541.3|224391.3|224368|224218|923
1594928100000|2020-07-16 19:35:00|224373.7|224223.7|224488.8|224338.8|224505|224355|224344.4|224194.4|889
1594928400000|2020-07-16 19:40:00|224489.9|224339.9|224415.6|224265.6|224508.8|224358.8|224317.5|224167.5|957
1594928700000|2020-07-16 19:45:00|224416.4|224266.4|224364.9|224214.9|224420.1|224270.1|224342.5|224192.5|912
1594929000000|2020-07-16 19:50:00|224364.5|224214.5|224335|224185|224427.6|224277.6|224310.4|224160.4|939
1594929300000|2020-07-16 19:55:00|224335.3|224185.3|224358.9|224208.9|224406.4|224256.4|224282.8|224132.8|995
1594929600000|2020-07-16 20:00:00|224358.3|224208.3|224487.4|224337.4|224493.4|224343.4|224295.6|224145.6|925
1594929900000|2020-07-16 20:05:00|224487.7|224337.7|224470.4|224320.4|224505.6|224355.6|224438.8|224288.8|665
1594930200000|2020-07-16 20:10:00|224470|224320|224556.5|224406.5|224563.1|224413.1|224441.1|224291.1|549
1594930500000|2020-07-16 20:15:00|224555.2|224405.2|224490.2|224340.2|224628.6|224478.6|224482.8|224332.8|535
1594930800000|2020-07-16 20:20:00|224491.2|224341.2|224507.6|224357.6|224549.3|224399.3|224485.8|224335.8|483
1594931100000|2020-07-16 20:25:00|224508.6|224358.6|224464.4|224314.4|224511.3|224361.3|224444.5|224294.5|519
1594931400000|2020-07-16 20:30:00|224447.4|224297.4|224326.8|224176.8|224469.2|224319.2|224319.8|224169.8|582
1594931700000|2020-07-16 20:35:00|224323.1|224173.1|224313.1|224163.1|224354.9|224204.9|224295.2|224145.2|564
1594932000000|2020-07-16 20:40:00|224312.1|224162.1|224264|224114|224316.9|224166.9|224264|224114|481
1594932300000|2020-07-16 20:45:00|224262|224112|224229.1|224079.1|224300.9|224150.9|224223.6|224073.6|332
1594932600000|2020-07-16 20:50:00|224225.6|224075.6|224210|224060|224246|224096|224178.9|224028.9|385
1594932900000|2020-07-16 20:55:00|224213.1|224063.1|224402.6|224098.8|224555.9|224201.9|224160.7|224010.7|396
1594933200000|2020-07-16 21:00:00|224412.8|224186.2|224569.4|224215.4|224688.6|224334.6|224307.3|224009.4|50
1594933500000|2020-07-16 21:05:00|224466.2|224112.2|224539.8|224185.8|224605.1|224251.1|224435.8|224081.8|140
1594933800000|2020-07-16 21:10:00|224555.7|224201.7|224537.2|224183.2|224584.9|224230.9|224408.5|224054.5|221
1594934100000|2020-07-16 21:15:00|224531.9|224177.9|224524.7|224170.7|224568.6|224214.6|224404.4|224050.4|159
1594934400000|2020-07-16 21:20:00|224504.7|224150.7|224533.8|224179.8|224570.1|224216.1|224418.9|224064.9|105
1594934700000|2020-07-16 21:25:00|224507.5|224153.5|224521.2|224167.2|224619.5|224265.5|224363.8|224009.8|140
1594935000000|2020-07-16 21:30:00|224548.6|224194.6|224458|224140.9|224579.4|224225.4|224409.8|224055.8|182
1594935300000|2020-07-16 21:35:00|224497.1|224141|224590|224236|224597.1|224243.1|224458|224112|171
1594935600000|2020-07-16 21:40:00|224547.7|224193.7|224578.6|224224.6|224596.6|224242.6|224458|224133.5|248
1594935900000|2020-07-16 21:45:00|224579.3|224225.3|224538.9|224184.9|224579.3|224225.3|224444|224090|145
1594936200000|2020-07-16 21:50:00|224458|224121.9|224458|224150|224577.3|224223.3|224456.3|224102.3|158
1594936500000|2020-07-16 21:55:00|224557.9|224150.1|224548.6|224194.6|224568.9|224214.9|224458|224114.6|151
1594936800000|2020-07-16 22:00:00|224447.3|224093.3|224295.5|224145.5|224563.5|224214.1|224277.4|224004.9|496
1594937100000|2020-07-16 22:05:00|224339.6|224081.6|224266.2|224116.2|224467.6|224183.5|224223.4|224073.4|426
1594937400000|2020-07-16 22:10:00|224269.1|224119.1|224255.7|224105.7|224292.1|224142.1|224244.8|224094.8|344
1594937700000|2020-07-16 22:15:00|224256.1|224106.1|224226|224076|224275|224125|224216.2|224066.2|338
1594938000000|2020-07-16 22:20:00|224219.9|224069.9|224213.1|224063.1|224239.8|224089.8|224213.1|224063.1|296
1594938300000|2020-07-16 22:25:00|224221.4|224071.4|224215.1|224065.1|224240.1|224090.1|224212|224062|315
1594938600000|2020-07-16 22:30:00|224220.3|224070.3|224209|224059|224230.6|224080.6|224173.7|224023.7|321
1594938900000|2020-07-16 22:35:00|224210.9|224060.9|224236.2|224086.2|224244|224094|224208.2|224058.2|195
1594939200000|2020-07-16 22:40:00|224232.3|224082.3|224216.8|224066.8|224250.3|224100.3|224216.8|224066.8|248
1594939500000|2020-07-16 22:45:00|224217.7|224067.7|224228.4|224078.4|224250.2|224100.2|224200.4|224050.4|188
1594939800000|2020-07-16 22:50:00|224228.6|224078.6|224253.3|224103.3|224255.6|224105.6|224223.6|224073.6|180
1594940100000|2020-07-16 22:55:00|224253.2|224103.2|224223.7|224073.7|224255.3|224105.3|224205.5|224055.5|237
1594940400000|2020-07-16 23:00:00|224225|224075|224244.5|224094.5|224249.6|224099.6|224221.5|224071.5|235
1594940700000|2020-07-16 23:05:00|224242.7|224092.7|224183.5|224033.5|224251.1|224101.1|224177.4|224027.4|258
1594941000000|2020-07-16 23:10:00|224184|224034|224202|224052|224226.3|224076.3|224179.3|224029.3|248
1594941300000|2020-07-16 23:15:00|224212|224062|224222.9|224072.9|224223.3|224073.3|224204.8|224054.8|230
1594941600000|2020-07-16 23:20:00|224219.8|224069.8|224227.6|224077.6|224234.5|224084.5|224200.7|224050.7|263
1594941900000|2020-07-16 23:25:00|224225.9|224075.9|224206.4|224056.4|224227.4|224077.4|224199.2|224049.2|271
1594942200000|2020-07-16 23:30:00|224210.8|224060.8|224220.7|224070.7|224242.4|224092.4|224203.4|224053.4|271
1594942500000|2020-07-16 23:35:00|224220.5|224070.5|224213.3|224063.3|224232.4|224082.4|224196.1|224046.1|242
1594942800000|2020-07-16 23:40:00|224212.1|224062.1|224220.2|224070.2|224228.2|224078.2|224203.9|224053.9|242
1594943100000|2020-07-16 23:45:00|224219.1|224069.1|224215.7|224065.7|224225.4|224075.4|224206.8|224056.8|252
1594943400000|2020-07-16 23:50:00|224220.8|224070.8|224215.1|224065.1|224233.8|224083.8|224195.8|224045.8|310
1594943700000|2020-07-16 23:55:00|224215.8|224065.8|224231.7|224081.7|224239.5|224089.5|224200|224050|274
1594944000000|2020-07-17 00:00:00|224231.3|224081.3|224181.7|224031.7|224251.9|224101.9|224156.3|224006.3|468
1594944300000|2020-07-17 00:05:00|224179|224029|224178|224028|224191.1|224041.1|224162.4|224012.4|386
1594944600000|2020-07-17 00:10:00|224178.7|224028.7|224178|224028|224192.6|224042.6|224171.9|224021.9|365
1594944900000|2020-07-17 00:15:00|224179.2|224029.2|224186.6|224036.6|224195.5|224045.5|224152.2|224002.2|365
1594945200000|2020-07-17 00:20:00|224185.7|224035.7|224158.6|224008.6|224199.3|224049.3|224153.1|224003.1|332
1594945500000|2020-07-17 00:25:00|224158.5|224008.5|224174.4|224024.4|224191.6|224041.6|224140.5|223990.5|308
1594945800000|2020-07-17 00:30:00|224174.2|224024.2|224178.5|224028.5|224201.7|224051.7|224147.1|223997.1|328
1594946100000|2020-07-17 00:35:00|224176.5|224026.5|224161.1|224011.1|224201.4|224051.4|224155.9|224005.9|341
1594946400000|2020-07-17 00:40:00|224160.6|224010.6|224177.5|224027.5|224199|224049|224151.3|224001.3|272
1594946700000|2020-07-17 00:45:00|224178|224028|224182.6|224032.6|224185.2|224035.2|224164.6|224014.6|279
1594947000000|2020-07-17 00:50:00|224181.8|224031.8|224215.4|224065.4|224220.9|224070.9|224157.1|224007.1|403
1594947300000|2020-07-17 00:55:00|224216.4|224066.4|224212.8|224062.8|224236.2|224086.2|224178.6|224028.6|394
1594947600000|2020-07-17 01:00:00|224214|224064|224254.4|224104.4|224259.6|224109.6|224197.5|224047.5|434
1594947900000|2020-07-17 01:05:00|224255.2|224105.2|224308.5|224158.5|224412.6|224262.6|224243.2|224093.2|438
1594948200000|2020-07-17 01:10:00|224308.6|224158.6|224340.3|224190.3|224381.7|224231.7|224308.4|224158.4|399
1594948500000|2020-07-17 01:15:00|224340.7|224190.7|224362|224212|224420|224270|224300.4|224150.4|472
1594948800000|2020-07-17 01:20:00|224361.4|224211.4|224253.6|224103.6|224391.6|224241.6|224241.2|224091.2|502
1594949100000|2020-07-17 01:25:00|224249.9|224099.9|224241.4|224091.4|224278.9|224128.9|224234.1|224084.1|434
1594949400000|2020-07-17 01:30:00|224239.2|224089.2|224321.8|224171.8|224321.8|224171.8|224180.4|224030.4|592
1594949700000|2020-07-17 01:35:00|224322.3|224172.3|224269.5|224119.5|224324.4|224174.4|224246.2|224096.2|492
1594950000000|2020-07-17 01:40:00|224265.3|224115.3|224219.1|224069.1|224274.6|224124.6|224199.9|224049.9|482
1594950300000|2020-07-17 01:45:00|224218|224068|224201.2|224051.2|224234.6|224084.6|224191.9|224041.9|516
1594950600000|2020-07-17 01:50:00|224201.1|224051.1|224274.6|224124.6|224281|224131|224201.1|224004|485
1594950900000|2020-07-17 01:55:00|224273.5|224123.5|224211.6|224061.6|224283.5|224133.5|224202.2|224052.2|480
1594951200000|2020-07-17 02:00:00|224211.4|224061.4|224207.3|224057.3|224237.5|224087.5|224198.1|224048.1|368
1594951500000|2020-07-17 02:05:00|224208.5|224058.5|224205|224055|224213.4|224063.4|224191.5|224041.5|294
1594951800000|2020-07-17 02:10:00|224203.7|224053.7|224180.7|224030.7|224208.8|224058.8|224164.7|224014.7|311
1594952100000|2020-07-17 02:15:00|224179.7|224029.7|224172.6|224022.6|224215.3|224065.3|224161.9|224011.9|341
1594952400000|2020-07-17 02:20:00|224175.8|224025.8|224046.3|223896.3|224176.9|224026.9|224007.3|223848|334
1594952700000|2020-07-17 02:25:00|224046.4|223896.4|223929.7|223779.7|224060.2|223910.2|223925.8|223775.8|439
1594953000000|2020-07-17 02:30:00|223928.6|223778.6|223951.6|223801.6|223975.9|223825.9|223907.9|223757.9|448
1594953300000|2020-07-17 02:35:00|223950.4|223800.4|223988.7|223838.7|223993.6|223843.6|223940.7|223790.7|303
1594953600000|2020-07-17 02:40:00|223987.5|223837.5|224052.3|223902.3|224062|223912|223962.6|223812.6|428
1594953900000|2020-07-17 02:45:00|224050.1|223900.1|224032.9|223882.9|224070.7|223920.7|224012.9|223862.9|398
1594954200000|2020-07-17 02:50:00|224032.8|223882.8|224091.4|223941.4|224149.6|223999.6|224009.5|223859.5|382
1594954500000|2020-07-17 02:55:00|224082.6|223932.6|224093.6|223943.6|224099|223949|224076.5|223926.5|314
1594954800000|2020-07-17 03:00:00|224094|223944|224104.7|223954.7|224130.1|223980.1|224083|223933|377
1594955100000|2020-07-17 03:05:00|224103.6|223953.6|224140.2|223990.2|224159.6|224009.6|224101.8|223951.8|411
1594955400000|2020-07-17 03:10:00|224139.8|223989.8|224143.9|223993.9|224175|224025|224134.7|223984.7|408
1594955700000|2020-07-17 03:15:00|224144.1|223994.1|224077.9|223927.9|224166.2|224016.2|224053|223903|373
1594956000000|2020-07-17 03:20:00|224084.5|223934.5|224035.7|223885.7|224115.8|223965.8|223999.3|223849.3|400
1594956300000|2020-07-17 03:25:00|224035|223885|224074.9|223924.9|224097.3|223947.3|224016.2|223866.2|405
1594956600000|2020-07-17 03:30:00|224072.2|223922.2|224068.8|223918.8|224083.8|223933.8|224023.2|223873.2|389
1594956900000|2020-07-17 03:35:00|224067.6|223917.6|224022.1|223872.1|224067.9|223917.9|223990.1|223840.1|415
1594957200000|2020-07-17 03:40:00|224026.6|223876.6|223969.1|223819.1|224026.6|223876.6|223958.9|223808.9|428
1594957500000|2020-07-17 03:45:00|223984.9|223834.9|223972|223822|224026.3|223876.3|223953.9|223803.9|328
1594957800000|2020-07-17 03:50:00|223956|223806|223966.4|223816.4|223984.5|223834.5|223934.7|223784.7|311
1594958100000|2020-07-17 03:55:00|223967.1|223817.1|223966.2|223816.2|223974.2|223824.2|223925|223775|348
1594958400000|2020-07-17 04:00:00|223951.8|223801.8|223960.4|223810.4|223977.6|223827.6|223934.7|223784.7|320
1594958700000|2020-07-17 04:05:00|223960.5|223810.5|223989.8|223839.8|224024.2|223874.2|223925.8|223775.8|387
1594959000000|2020-07-17 04:10:00|223995.2|223845.2|223982.7|223832.7|224046|223854.3|223959|223788|351
1594959300000|2020-07-17 04:15:00|223986.1|223836.1|223960.3|223810.3|224047|223847.2|223943.5|223782|341
1594959600000|2020-07-17 04:20:00|223959.5|223809.5|223975.5|223825.5|223976.9|223826.9|223933.7|223783.7|278
1594959900000|2020-07-17 04:25:00|223974.1|223824.1|223914.5|223764.5|223979|223829|223909|223759|283
1594960200000|2020-07-17 04:30:00|223912.4|223762.4|224000.7|223850.7|224023.7|223873.7|223897.3|223747.3|398
1594960500000|2020-07-17 04:35:00|224004|223854|224005.1|223855.1|224017.6|223867.6|223947|223797|341
1594960800000|2020-07-17 04:40:00|223995|223845|224005|223855|224012.7|223862.7|223980.1|223830.1|316
1594961100000|2020-07-17 04:45:00|223988.7|223838.7|224102.8|223952.8|224113.6|223963.6|223988.7|223838.7|412
1594961400000|2020-07-17 04:50:00|224104.8|223954.8|224080.6|223930.6|224123.8|223973.8|224034.8|223884.8|383
1594961700000|2020-07-17 04:55:00|224086|223936|224098.2|223948.2|224118.3|223968.3|224071.6|223921.6|328
1594962000000|2020-07-17 05:00:00|224092.8|223942.8|224073.5|223923.5|224167.5|224017.5|224065.8|223915.8|400
1594962300000|2020-07-17 05:05:00|224086|223936|224046|223896|224089.1|223939.1|224015.7|223865.7|308
1594962600000|2020-07-17 05:10:00|224048.9|223898.9|224047.4|223897.4|224082.2|223932.2|224025.9|223875.9|328
1594962900000|2020-07-17 05:15:00|224059.2|223909.2|224145.1|223995.1|224164.9|224014.9|224037.9|223887.9|336
1594963200000|2020-07-17 05:20:00|224166.2|224016.2|224100.4|223950.4|224166.2|224016.2|224081.8|223931.8|378
1594963500000|2020-07-17 05:25:00|224099.9|223949.9|224096.7|223946.7|224124.3|223974.3|224067.5|223917.5|369
1594963800000|2020-07-17 05:30:00|224100.2|223950.2|224144.1|223994.1|224171.9|224021.9|224082.6|223932.6|406
1594964100000|2020-07-17 05:35:00|224148.1|223998.1|224130.1|223980.1|224162.9|224012.9|224105.5|223955.5|390
1594964400000|2020-07-17 05:40:00|224133.5|223983.5|224023.5|223873.5|224147.1|223997.1|224014|223864|451
1594964700000|2020-07-17 05:45:00|224028.4|223878.4|224068|223918|224087.6|223937.6|224024.4|223874.4|373
1594965000000|2020-07-17 05:50:00|224070.6|223920.6|224172|224022|224173.9|224023.9|224048.9|223898.9|357
1594965300000|2020-07-17 05:55:00|224172.1|224022.1|224144.3|223994.3|224216.7|224066.7|224127.7|223977.7|413
1594965600000|2020-07-17 06:00:00|224141.8|223991.8|224183.5|224033.5|224198.9|224048.9|224047.9|223897.9|574
1594965900000|2020-07-17 06:05:00|224185.9|224035.9|224083.4|223933.4|224256.8|224106.8|224074.5|223924.5|580
1594966200000|2020-07-17 06:10:00|224082.3|223932.3|223952|223802|224083|223933|223930.8|223780.8|576
1594966500000|2020-07-17 06:15:00|223956.9|223806.9|223978.4|223828.4|223993.5|223843.5|223939|223789|513
1594966800000|2020-07-17 06:20:00|223978.5|223828.5|224078.1|223928.1|224096.3|223946.3|223937.5|223787.5|586
1594967100000|2020-07-17 06:25:00|224077.6|223927.6|223966.8|223816.8|224124.7|223974.7|223955.9|223805.9|432
1594967400000|2020-07-17 06:30:00|223967.6|223817.6|224033|223883|224038.4|223888.4|223961.1|223811.1|415
1594967700000|2020-07-17 06:35:00|224032.3|223882.3|224162.9|224012.9|224236.8|224086.8|224024.5|223874.5|537
1594968000000|2020-07-17 06:40:00|224163.3|224013.3|224024.6|223874.6|224171.7|224021.7|224008.2|223858.2|472
1594968300000|2020-07-17 06:45:00|224027.7|223877.7|224077.7|223927.7|224088.6|223938.6|224027.7|223877.7|477
1594968600000|2020-07-17 06:50:00|224078|223928|224129.9|223979.9|224176.3|224026.3|224074.2|223924.2|431
1594968900000|2020-07-17 06:55:00|224129.5|223979.5|224153|224003|224191.3|224041.3|224079.2|223929.2|587
1594969200000|2020-07-17 07:00:00|224161.4|224011.4|224060.2|223910.2|224225.9|224075.9|224044.2|223894.2|712
1594969500000|2020-07-17 07:05:00|224058.5|223908.5|224102.6|223952.6|224148.6|223998.6|224056.5|223906.5|627
1594969800000|2020-07-17 07:10:00|224102.7|223952.7|223946.3|223796.3|224104.8|223954.8|223939.7|223789.7|563
1594970100000|2020-07-17 07:15:00|223947.7|223797.7|224062.2|223912.2|224109.2|223959.2|223917.1|223767.1|677
1594970400000|2020-07-17 07:20:00|224064.6|223914.6|224037.6|223887.6|224064.6|223914.6|224006.8|223856.8|520
1594970700000|2020-07-17 07:25:00|224037|223887|224065.7|223915.7|224111.1|223961.1|224034.3|223884.3|628
1594971000000|2020-07-17 07:30:00|224064.6|223914.6|224109.2|223959.2|224169.2|224019.2|224053|223903|607
1594971300000|2020-07-17 07:35:00|224109|223959|224016.2|223866.2|224113|223963|223952.6|223802.6|629
1594971600000|2020-07-17 07:40:00|224016.7|223866.7|224088.2|223938.2|224112.1|223962.1|223958.2|223808.2|589
1594971900000|2020-07-17 07:45:00|224087.6|223937.6|224264.3|224114.3|224273.9|224123.9|224086.2|223936.2|661
1594972200000|2020-07-17 07:50:00|224264|224114|224268.8|224118.8|224366.6|224216.6|224248.1|224098.1|671
1594972500000|2020-07-17 07:55:00|224269.6|224119.6|224340.6|224190.6|224345.3|224195.3|224215.4|224065.4|729
1594972800000|2020-07-17 08:00:00|224337.8|224187.8|224451.2|224301.2|224496|224346|224337.8|224187.8|792
1594973100000|2020-07-17 08:05:00|224451|224301|224381.1|224231.1|224466.3|224316.3|224378.4|224228.4|718
1594973400000|2020-07-17 08:10:00|224380.7|224230.7|224424|224274|224491|224341|224375.8|224225.8|667
1594973700000|2020-07-17 08:15:00|224423.6|224273.6|224435.6|224285.6|224453.2|224303.2|224387.3|224237.3|603
1594974000000|2020-07-17 08:20:00|224435.1|224285.1|224501.8|224351.8|224511.4|224361.4|224361.2|224211.2|634
1594974300000|2020-07-17 08:25:00|224505.6|224355.6|224430.6|224280.6|224529.2|224379.2|224413.7|224263.7|644
1594974600000|2020-07-17 08:30:00|224432.7|224282.7|224304.7|224154.7|224481.6|224331.6|224294.4|224144.4|787
1594974900000|2020-07-17 08:35:00|224303.4|224153.4|224261.5|224111.5|224324|224174|224251.7|224101.7|769
1594975200000|2020-07-17 08:40:00|224261.9|224111.9|224295.8|224145.8|224340.6|224190.6|224254.9|224104.9|684
1594975500000|2020-07-17 08:45:00|224296.7|224146.7|224187.2|224037.2|224308|224158|224166.8|224016.8|665
1594975800000|2020-07-17 08:50:00|224187.6|224037.6|224240.7|224090.7|224252.1|224102.1|224164.6|224014.6|633
1594976100000|2020-07-17 08:55:00|224238.6|224088.6|224256|224106|224263.3|224113.3|224175.3|224025.3|536
1594976400000|2020-07-17 09:00:00|224269|224119|224389.3|224239.3|224410.6|224260.6|224269|224119|647
1594976700000|2020-07-17 09:05:00|224388.2|224238.2|224484.9|224334.9|224522.6|224372.6|224380.2|224230.2|585
1594977000000|2020-07-17 09:10:00|224485.8|224335.8|224318.7|224168.7|224501.7|224351.7|224229.3|224079.3|766
1594977300000|2020-07-17 09:15:00|224316.2|224166.2|224386.6|224236.6|224395.3|224245.3|224283.8|224133.8|630
1594977600000|2020-07-17 09:20:00|224387.4|224237.4|224340.7|224190.7|224423.3|224273.3|224297.8|224147.8|563
1594977900000|2020-07-17 09:25:00|224338.8|224188.8|224223.9|224073.9|224346.5|224196.5|224186.7|224036.7|616
1594978200000|2020-07-17 09:30:00|224222.9|224072.9|224308.1|224158.1|224314.2|224164.2|224211.8|224061.8|535
1594978500000|2020-07-17 09:35:00|224310.3|224160.3|224362|224212|224389.4|224239.4|224301.7|224151.7|462
1594978800000|2020-07-17 09:40:00|224361.5|224211.5|224394.3|224244.3|224414.4|224264.4|224311.2|224161.2|655
1594979100000|2020-07-17 09:45:00|224396.7|224246.7|224454.9|224304.9|224505.6|224355.6|224381.2|224231.2|641
1594979400000|2020-07-17 09:50:00|224458.6|224308.6|224529|224379|224547.8|224397.8|224457.7|224307.7|616
1594979700000|2020-07-17 09:55:00|224532.5|224382.5|224530.1|224380.1|224615.2|224465.2|224473.3|224323.3|690
1594980000000|2020-07-17 10:00:00|224530.4|224380.4|224606.3|224456.3|224619.1|224469.1|224530.4|224380.4|678
1594980300000|2020-07-17 10:05:00|224605.1|224455.1|224479.1|224329.1|224606.8|224456.8|224471.9|224321.9|568
1594980600000|2020-07-17 10:10:00|224479.9|224329.9|224514.4|224364.4|224516.8|224366.8|224375.8|224225.8|574
1594980900000|2020-07-17 10:15:00|224515.9|224365.9|224513.4|224363.4|224630.8|224480.8|224505.1|224355.1|508
1594981200000|2020-07-17 10:20:00|224513.8|224363.8|224453.2|224303.2|224520.6|224370.6|224423.2|224273.2|558
1594981500000|2020-07-17 10:25:00|224453.8|224303.8|224400.7|224250.7|224470.3|224320.3|224396.7|224246.7|622
1594981800000|2020-07-17 10:30:00|224400.5|224250.5|224403.3|224253.3|224427.2|224277.2|224386.1|224236.1|555
1594982100000|2020-07-17 10:35:00|224405.8|224255.8|224490.7|224340.7|224508.8|224358.8|224368|224218|696
1594982400000|2020-07-17 10:40:00|224490.6|224340.6|224437.5|224287.5|224510.4|224360.4|224429.5|224279.5|445
1594982700000|2020-07-17 10:45:00|224435.5|224285.5|224492.7|224342.7|224517.3|224367.3|224435.5|224285.5|564
1594983000000|2020-07-17 10:50:00|224492.5|224342.5|224278.1|224128.1|224494.3|224344.3|224272.4|224122.4|640
1594983300000|2020-07-17 10:55:00|224278.2|224128.2|224236.9|224086.9|224290.8|224140.8|224194.9|224044.9|689
1594983600000|2020-07-17 11:00:00|224237.4|224087.4|224314.9|224164.9|224314.9|224164.9|224227.9|224077.9|652
1594983900000|2020-07-17 11:05:00|224315.9|224165.9|224420.4|224270.4|224430.1|224280.1|224278.9|224128.9|603
1594984200000|2020-07-17 11:10:00|224419.7|224269.7|224524.1|224374.1|224526.4|224376.4|224414.9|224264.9|648
1594984500000|2020-07-17 11:15:00|224523.1|224373.1|224534.5|224384.5|224565.4|224415.4|224498.6|224348.6|665
1594984800000|2020-07-17 11:20:00|224535|224385|224591.8|224441.8|224603.8|224453.8|224534.8|224384.8|614
1594985100000|2020-07-17 11:25:00|224592.2|224442.2|224502.8|224352.8|224594.7|224444.7|224481|224331|689
1594985400000|2020-07-17 11:30:00|224502.7|224352.7|224380.2|224230.2|224507.5|224357.5|224353.9|224203.9|698
1594985700000|2020-07-17 11:35:00|224379.3|224229.3|224473.5|224323.5|224477.5|224327.5|224355.6|224205.6|700
1594986000000|2020-07-17 11:40:00|224473.1|224323.1|224633.4|224483.4|224641.5|224491.5|224467.6|224317.6|681
1594986300000|2020-07-17 11:45:00|224633.7|224483.7|224515.9|224365.9|224650.5|224500.5|224509.5|224359.5|618
1594986600000|2020-07-17 11:50:00|224517|224367|224527.5|224377.5|224541.5|224391.5|224480.9|224330.9|642
1594986900000|2020-07-17 11:55:00|224528.3|224378.3|224414.9|224264.9|224543.9|224393.9|224408.6|224258.6|587
1594987200000|2020-07-17 12:00:00|224415|224265|224346.9|224196.9|224464.7|224314.7|224343.5|224193.5|829
1594987500000|2020-07-17 12:05:00|224348.5|224198.5|224355.6|224205.6|224360.4|224210.4|224285|224135|772
1594987800000|2020-07-17 12:10:00|224356.1|224206.1|224207|224057|224356.1|224206.1|224193.1|224043.1|621
1594988100000|2020-07-17 12:15:00|224206.2|224056.2|224183.5|224033.5|224231.8|224081.8|224174.6|224024.6|787
1594988400000|2020-07-17 12:20:00|224187.8|224037.8|224442.6|224292.6|224476.7|224326.7|224186|224036|832
1594988700000|2020-07-17 12:25:00|224443.4|224293.4|224524.4|224374.4|224526.6|224376.6|224318.6|224168.6|709
1594989000000|2020-07-17 12:30:00|224522.3|224372.3|224576.1|224426.1|224600.4|224450.4|224482.8|224332.8|704
1594989300000|2020-07-17 12:35:00|224575.4|224425.4|224589.9|224439.9|224667.8|224517.8|224568.9|224418.9|740
1594989600000|2020-07-17 12:40:00|224590.1|224440.1|224784|224634|224793.1|224643.1|224515.8|224365.8|851
1594989900000|2020-07-17 12:45:00|224783.7|224633.7|225037.8|224887.8|225045.3|224895.3|224783.7|224633.7|862
1594990200000|2020-07-17 12:50:00|225039.9|224889.9|224876.3|224726.3|225049.9|224899.9|224819.6|224669.6|769
1594990500000|2020-07-17 12:55:00|224877.5|224727.5|224762.4|224612.4|224920.7|224770.7|224757.3|224607.3|725
1594990800000|2020-07-17 13:00:00|224766.2|224616.2|224771.3|224621.3|224910.4|224760.4|224714.2|224564.2|844
1594991100000|2020-07-17 13:05:00|224770.7|224620.7|224829.5|224679.5|224893.2|224743.2|224699.5|224549.5|793
1594991400000|2020-07-17 13:10:00|224824.3|224674.3|224764|224614|224944.4|224794.4|224751.9|224601.9|828
1594991700000|2020-07-17 13:15:00|224783.4|224633.4|224660.6|224510.6|224893.5|224743.5|224640.5|224490.5|829
1594992000000|2020-07-17 13:20:00|224662.7|224512.7|224540.8|224390.8|224669.1|224519.1|224532.5|224382.5|799
1594992300000|2020-07-17 13:25:00|224541.8|224391.8|224648.6|224498.6|224737.7|224587.7|224540.4|224390.4|882
1594992600000|2020-07-17 13:30:00|224648.9|224498.9|224844.9|224694.9|224912.7|224762.7|224648.9|224498.9|1051
1594992900000|2020-07-17 13:35:00|224842.7|224692.7|224743.8|224593.8|224842.7|224692.7|224708.8|224558.8|1023
1594993200000|2020-07-17 13:40:00|224760.9|224610.9|224712.7|224562.7|224781.9|224631.9|224646.9|224496.9|864
1594993500000|2020-07-17 13:45:00|224712.5|224562.5|224910.7|224760.7|224923.1|224773.1|224621.8|224471.8|927
1594993800000|2020-07-17 13:50:00|224910.3|224760.3|224786.8|224636.8|224917.1|224767.1|224728.7|224578.7|912
1594994100000|2020-07-17 13:55:00|224787.4|224637.4|224745.5|224595.5|224838.7|224688.7|224734.7|224584.7|737
1594994400000|2020-07-17 14:00:00|224749.3|224599.3|224832|224682|224919.8|224769.8|224637.3|224487.3|950
1594994700000|2020-07-17 14:05:00|224833.7|224683.7|224644.8|224494.8|224833.8|224683.8|224579|224429|959
1594995000000|2020-07-17 14:10:00|224645.7|224495.7|224564.6|224414.6|224674.7|224524.7|224507.9|224357.9|938
1594995300000|2020-07-17 14:15:00|224564.9|224414.9|224578.7|224428.7|224613.1|224463.1|224486.8|224336.8|969
1594995600000|2020-07-17 14:20:00|224576.4|224426.4|224703.6|224553.6|224745.5|224595.5|224537.3|224387.3|1004
1594995900000|2020-07-17 14:25:00|224705.3|224555.3|224960.3|224810.3|224983.9|224833.9|224705.3|224555.3|984
1594996200000|2020-07-17 14:30:00|224959.1|224809.1|225031.1|224881.1|225081.6|224931.6|224914.7|224764.7|933
1594996500000|2020-07-17 14:35:00|225032|224882|224807.6|224657.6|225043.7|224893.7|224793.2|224643.2|896
1594996800000|2020-07-17 14:40:00|224809.1|224659.1|225057.3|224907.3|225068.3|224918.3|224795.2|224645.2|881
1594997100000|2020-07-17 14:45:00|225053|224903|224922.2|224772.2|225103.9|224953.9|224892.3|224742.3|958
1594997400000|2020-07-17 14:50:00|224923.2|224773.2|225011.7|224861.7|225062.2|224912.2|224897.6|224747.6|959
1594997700000|2020-07-17 14:55:00|225011.1|224861.1|225075.7|224925.7|225103.6|224953.6|224934.8|224784.8|960
1594998000000|2020-07-17 15:00:00|225077.2|224927.2|225086.8|224936.8|225104.5|224954.5|225043.7|224893.7|993
1594998300000|2020-07-17 15:05:00|225090.4|224940.4|224890.3|224740.3|225107.7|224957.7|224887.1|224737.1|831
1594998600000|2020-07-17 15:10:00|224879.4|224729.4|224888|224738|224904.5|224754.5|224793.8|224643.8|833
1594998900000|2020-07-17 15:15:00|224888.2|224738.2|224911.5|224761.5|224911.9|224761.9|224801.9|224651.9|852
1594999200000|2020-07-17 15:20:00|224911.3|224761.3|224871.7|224721.7|224911.3|224761.3|224837.6|224687.6|811
1594999500000|2020-07-17 15:25:00|224872.3|224722.3|224778|224628|224893.8|224743.8|224771.8|224621.8|835
1594999800000|2020-07-17 15:30:00|224776.1|224626.1|224915.4|224765.4|224919|224769|224737.2|224587.2|875
1595000100000|2020-07-17 15:35:00|224914.4|224764.4|224885.7|224735.7|224917.6|224767.6|224806.9|224656.9|847
1595000400000|2020-07-17 15:40:00|224885.8|224735.8|224869.2|224719.2|224886.9|224736.9|224762.1|224612.1|829
1595000700000|2020-07-17 15:45:00|224868.7|224718.7|224967.1|224817.1|225014.9|224864.9|224862.2|224712.2|779
1595001000000|2020-07-17 15:50:00|224967|224817|224844.5|224694.5|224984.8|224834.8|224823.6|224673.6|846
1595001300000|2020-07-17 15:55:00|224844.9|224694.9|224899.9|224749.9|224901.6|224751.6|224818.4|224668.4|855
1595001600000|2020-07-17 16:00:00|224899.5|224749.5|224753|224603|224913.5|224763.5|224751.5|224601.5|902
1595001900000|2020-07-17 16:05:00|224751.1|224601.1|224824.4|224674.4|224870.7|224720.7|224722.3|224572.3|886
1595002200000|2020-07-17 16:10:00|224824|224674|224962|224812|224965.4|224815.4|224819.9|224669.9|799
1595002500000|2020-07-17 16:15:00|224959.7|224809.7|225017.6|224867.6|225043.9|224893.9|224920.1|224770.1|807
1595002800000|2020-07-17 16:20:00|225019.2|224869.2|225169.6|225019.6|225221.3|225071.3|224998.3|224848.3|771
1595003100000|2020-07-17 16:25:00|225171|225021|225169.9|225019.9|225225.2|225075.2|225113.6|224963.6|852
1595003400000|2020-07-17 16:30:00|225173.9|225023.9|225174.5|225024.5|225296.3|225146.3|225154.6|225004.6|801
1595003700000|2020-07-17 16:35:00|225174|225024|225099.7|224949.7|225205.4|225055.4|225014.3|224864.3|762
1595004000000|2020-07-17 16:40:00|225096.7|224946.7|225120.6|224970.6|225151|225001|225061.2|224911.2|769
1595004300000|2020-07-17 16:45:00|225121.2|224971.2|225051.3|224901.3|225128.5|224978.5|225045.7|224895.7|680
1595004600000|2020-07-17 16:50:00|225051.1|224901.1|224996.6|224846.6|225059.8|224909.8|224931.4|224781.4|640
1595004900000|2020-07-17 16:55:00|224995.9|224845.9|225056.5|224906.5|225058.7|224908.7|224970.5|224820.5|603
1595005200000|2020-07-17 17:00:00|225055.9|224905.9|225035.9|224885.9|225095|224945|225031.4|224881.4|701
1595005500000|2020-07-17 17:05:00|225036.2|224886.2|224993.5|224843.5|225038.6|224888.6|224989.7|224839.7|530
1595005800000|2020-07-17 17:10:00|224996.7|224846.7|224990.1|224840.1|225032.2|224882.2|224949.6|224799.6|472
1595006100000|2020-07-17 17:15:00|224989.7|224839.7|225167.3|225017.3|225297.5|225147.5|224973.2|224823.2|822
1595006400000|2020-07-17 17:20:00|225166.6|225016.6|225003.3|224853.3|225171.7|225021.7|224991.9|224841.9|754
1595006700000|2020-07-17 17:25:00|225002.7|224852.7|224959.7|224809.7|225010.4|224860.4|224946.5|224796.5|740
1595007000000|2020-07-17 17:30:00|224957.4|224807.4|225141.1|224991.1|225150.8|225000.8|224954|224804|773
1595007300000|2020-07-17 17:35:00|225140.3|224990.3|225012.5|224862.5|225141.3|224991.3|225006.6|224856.6|746
1595007600000|2020-07-17 17:40:00|225008.7|224858.7|224950.3|224800.3|225055.4|224905.4|224948.8|224798.8|715
1595007900000|2020-07-17 17:45:00|224948.4|224798.4|224942.3|224792.3|225011.2|224861.2|224902.2|224752.2|698
1595008200000|2020-07-17 17:50:00|224943|224793|225017.9|224867.9|225037.1|224887.1|224899.5|224749.5|697
1595008500000|2020-07-17 17:55:00|225017.1|224867.1|225202.3|225052.3|225251.1|225101.1|225013.7|224863.7|813
1595008800000|2020-07-17 18:00:00|225202.7|225052.7|225262.6|225112.6|225345|225195|225177.8|225027.8|853
1595009100000|2020-07-17 18:05:00|225263.2|225113.2|225219.1|225069.1|225274.9|225124.9|225185|225035|732
1595009400000|2020-07-17 18:10:00|225223|225073|225141.9|224991.9|225235.7|225085.7|225118|224968|655
1595009700000|2020-07-17 18:15:00|225142.8|224992.8|225238.8|225088.8|225273|225123|225142.8|224992.8|742
1595010000000|2020-07-17 18:20:00|225240.8|225090.8|225326.1|225176.1|225327.9|225177.9|225214.3|225064.3|691
1595010300000|2020-07-17 18:25:00|225327|225177|225388.6|225238.6|225389.5|225239.5|225312.3|225162.3|690
1595010600000|2020-07-17 18:30:00|225388.7|225238.7|225441.7|225291.7|225451.2|225301.2|225370.4|225220.4|692
1595010900000|2020-07-17 18:35:00|225441.8|225291.8|225519.2|225369.2|225542.5|225392.5|225441.1|225291.1|626
1595011200000|2020-07-17 18:40:00|225519|225369|225480.6|225330.6|225529.6|225379.6|225427.7|225277.7|668
1595011500000|2020-07-17 18:45:00|225482.8|225332.8|225566.9|225416.9|225572.2|225422.2|225428.3|225278.3|740
1595011800000|2020-07-17 18:50:00|225564.9|225414.9|225640.1|225490.1|225672.3|225522.3|225564.9|225414.9|678
1595012100000|2020-07-17 18:55:00|225644.3|225494.3|225424.3|225274.3|225662.7|225512.7|225371.4|225221.4|902
1595012400000|2020-07-17 19:00:00|225440.3|225290.3|225463.5|225313.5|225475.3|225325.3|225390.4|225240.4|900
1595012700000|2020-07-17 19:05:00|225464.7|225314.7|225553.5|225403.5|225557.8|225407.8|225464.7|225314.7|775
1595013000000|2020-07-17 19:10:00|225553.7|225403.7|225774.4|225624.4|225779|225629|225551.2|225401.2|665
1595013300000|2020-07-17 19:15:00|225775.6|225625.6|225818.8|225668.8|225935.5|225785.5|225771.7|225621.7|815
1595013600000|2020-07-17 19:20:00|225815.7|225665.7|225868.6|225718.6|225887.9|225737.9|225786.2|225636.2|728
1595013900000|2020-07-17 19:25:00|225869|225719|225987.8|225837.8|225998.6|225848.6|225857.1|225707.1|615
1595014200000|2020-07-17 19:30:00|225986.8|225836.8|225882.6|225732.6|225986.8|225836.8|225846.7|225696.7|814
1595014500000|2020-07-17 19:35:00|225882.1|225732.1|225985.6|225835.6|225996.2|225846.2|225875.6|225725.6|762
1595014800000|2020-07-17 19:40:00|225984.6|225834.6|225934|225784|225987.5|225837.5|225905.1|225755.1|640
1595015100000|2020-07-17 19:45:00|225933.3|225783.3|226177.3|226027.3|226202.8|226052.8|225933|225783|801
1595015400000|2020-07-17 19:50:00|226179.9|226029.9|226154|226004|226204.1|226054.1|226093.3|225943.3|752
1595015700000|2020-07-17 19:55:00|226153.9|226003.9|225888.9|225738.9|226153.9|226003.9|225854.8|225704.8|802
1595016000000|2020-07-17 20:00:00|225889.9|225739.9|225754.3|225604.3|225948.5|225798.5|225732.1|225582.1|691
1595016300000|2020-07-17 20:05:00|225754.7|225604.7|225678.3|225528.3|225754.7|225604.7|225617.7|225467.7|505
1595016600000|2020-07-17 20:10:00|225684.4|225534.4|225709.7|225559.7|225770.6|225620.6|225664.4|225514.4|566
1595016900000|2020-07-17 20:15:00|225711.4|225561.4|225776.1|225626.1|225787|225637|225688|225538|397
1595017200000|2020-07-17 20:20:00|225775.7|225625.7|225771.3|225621.3|225789.9|225639.9|225746.1|225596.1|264
1595017500000|2020-07-17 20:25:00|225775.6|225625.6|225696.9|225546.9|225827.6|225677.6|225688.6|225538.6|433
1595017800000|2020-07-17 20:30:00|225697.8|225547.8|225589.5|225439.5|225698.5|225548.5|225575.5|225425.5|475
1595018100000|2020-07-17 20:35:00|225571.6|225421.6|225589.8|225439.8|225600.1|225450.1|225564|225414|365
1595018400000|2020-07-17 20:40:00|225571.3|225421.3|225504.8|225354.8|225629.4|225479.4|225484.7|225334.7|406
1595018700000|2020-07-17 20:45:00|225503.9|225353.9|225446.2|225296.2|225573.2|225423.2|225423.6|225273.6|407
1595019000000|2020-07-17 20:50:00|225445.5|225295.5|225474.6|225324.6|225516.9|225366.9|225411.3|225236.9|437
1595019300000|2020-07-17 20:55:00|225466.3|225316.3|225521.2|225371.2|225596|225446|225410|225078|337
1595188800000|2020-07-19 20:00:00|225682|225328|225682|225328|225682|225328|225589|225235|6
1595190000000|2020-07-19 20:20:00|225687|225333|225682|225328|225687|225333|225682|225328|2
1595190600000|2020-07-19 20:30:00|225672|225318|225672|225318|225672|225420|225570|225231.5|4
1595190900000|2020-07-19 20:35:00|225582.4|225228.4|225582.4|225228.4|225582.4|225228.4|225582.4|225228.4|1
1595191200000|2020-07-19 20:40:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595191500000|2020-07-19 20:45:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595191800000|2020-07-19 20:50:00|225672|225318|225582.4|225228.4|225672|225318|225582.4|225228.4|2
1595192100000|2020-07-19 20:55:00|225672|225318|225660.7|225306.7|225672|225495|225582.4|225228.4|15
1595192400000|2020-07-19 21:00:00|225672.9|225318.9|225675.9|225321.9|225802|225448|225473.5|225119.5|33
1595192700000|2020-07-19 21:05:00|225660.5|225306.5|225676.2|225322.2|225676.2|225322.2|225660.5|225306.5|24
1595193000000|2020-07-19 21:10:00|225660.5|225306.5|225600.5|225246.5|225676.2|225476|225582.4|225228.4|33
1595193300000|2020-07-19 21:15:00|225624.6|225270.6|225582.4|225228.4|225663|225309|225582.4|225228.4|33
1595193600000|2020-07-19 21:20:00|225662|225308|225644.2|225290.2|225705.9|225351.9|225631.1|225277.1|49
1595193900000|2020-07-19 21:25:00|225657.9|225303.9|225700.9|225346.9|225714|225360|225637.2|225283.2|35
1595194200000|2020-07-19 21:30:00|225701.3|225347.3|225713.3|225359.3|225737.4|225383.4|225658.3|225304.3|131
1595194500000|2020-07-19 21:35:00|225725|225371|225680.4|225326.4|225737.4|225383.4|225647.8|225293.8|163
1595194800000|2020-07-19 21:40:00|225675.5|225321.5|225659.4|225305.4|225737.4|225383.4|225637.2|225283.2|147
1595195100000|2020-07-19 21:45:00|225682.9|225328.9|225690.8|225336.8|225725.6|225371.6|225644.9|225290.9|88
1595195400000|2020-07-19 21:50:00|225712.3|225358.3|225707.1|225353.1|225756|225402|225637.2|225283.2|84
1595195700000|2020-07-19 21:55:00|225712.6|225358.6|225683.7|225329.7|225719.4|225365.4|225650.2|225296.2|32
1595196000000|2020-07-19 22:00:00|225687.5|225333.5|225741.6|225387.6|225765.7|225441.7|225563.9|225209.9|472
1595196300000|2020-07-19 22:05:00|225737.5|225383.5|225675.3|225321.3|225806.5|225490|225672.4|225318.4|514
1595196600000|2020-07-19 22:10:00|225675.4|225321.4|225670.8|225316.8|225730.5|225438|225523.9|225258.3|483
1595196900000|2020-07-19 22:15:00|225664.2|225310.2|225496.6|225346.6|225677.5|225447.1|225469.6|225270.8|318
1595197200000|2020-07-19 22:20:00|225521.7|225245.4|225497.5|225347.5|225569.6|225383.1|225443.6|225136.6|310
1595197500000|2020-07-19 22:25:00|225547.9|225267.8|225411.7|225261.7|225556.3|225351.2|225362.4|225093.7|295
1595197800000|2020-07-19 22:30:00|225391.5|225241.5|225420.9|225270.9|225550|225339.9|225389.4|225175.4|324
1595198100000|2020-07-19 22:35:00|225412.7|225262.7|225407.7|225257.7|225557|225338.1|225389|225101|303
1595198400000|2020-07-19 22:40:00|225413.4|225263.4|225416.7|225266.7|225457.4|225307.4|225357.6|225135.7|283
1595198700000|2020-07-19 22:45:00|225417.9|225267.9|225404.4|225254.4|225453.6|225303.6|225336.7|225139|307
1595199000000|2020-07-19 22:50:00|225407.1|225257.1|225385.1|225235.1|225407.1|225257.1|225345.9|225195.9|255
1595199300000|2020-07-19 22:55:00|225383.2|225233.2|225418.4|225268.4|225455.7|225305.7|225318.8|225091.8|279
1595199600000|2020-07-19 23:00:00|225394|225244|225366.3|225216.3|225424.9|225274.9|225331.7|225064|266
1595199900000|2020-07-19 23:05:00|225367.5|225217.5|225390.7|225240.7|225418.2|225268.2|225344.4|225137|294
1595200200000|2020-07-19 23:10:00|225382.3|225232.3|225343.4|225193.4|225409.9|225259.9|225308.3|225114.5|285
1595200500000|2020-07-19 23:15:00|225352.8|225202.8|225304.1|225154.1|225427|225232.1|225279.6|225129.6|281
1595200800000|2020-07-19 23:20:00|225293.4|225143.4|225341.3|225191.3|225361.9|225211.9|225292|225142|270
1595201100000|2020-07-19 23:25:00|225339.9|225189.9|225234.5|225084.5|225343|225193|225215.6|225065.6|325
1595201400000|2020-07-19 23:30:00|225223.2|225073.2|225270.2|225120.2|225299.5|225149.5|225207.5|225057.5|242
1595201700000|2020-07-19 23:35:00|225272.9|225122.9|225219.6|225069.6|225281.3|225131.3|225181.8|225031.8|237
1595202000000|2020-07-19 23:40:00|225215|225065|225127.8|224977.8|225229|225079|225098.5|224948.5|340
1595202300000|2020-07-19 23:45:00|225126.2|224976.2|225002.8|224852.8|225148.4|224998.4|224977.7|224827.7|235
1595202600000|2020-07-19 23:50:00|225006|224856|225032.2|224882.2|225067.4|224917.4|224986.6|224836.6|300
1595202900000|2020-07-19 23:55:00|225032.3|224882.3|225060.9|224910.9|225092|224925|224992.2|224786|320
1595203200000|2020-07-20 00:00:00|225059.8|224909.8|225259.5|225109.5|225268|225118|225048.6|224898.6|331
1595203500000|2020-07-20 00:05:00|225260.3|225110.3|225334.7|225184.7|225383.6|225233.6|225251.6|225101.6|340
1595203800000|2020-07-20 00:10:00|225334.8|225184.8|225358.6|225208.6|225366.6|225216.6|225301.1|225151.1|300
1595204100000|2020-07-20 00:15:00|225352.9|225202.9|225480.9|225330.9|225487.7|225337.7|225306.1|225156.1|362
1595204400000|2020-07-20 00:20:00|225480|225330|225463.7|225313.7|225480|225330|225407.3|225257.3|312
1595204700000|2020-07-20 00:25:00|225463.8|225313.8|225432.9|225282.9|225468.3|225318.3|225382.1|225232.1|349
1595205000000|2020-07-20 00:30:00|225433|225283|225336.6|225186.6|225433|225283|225275.9|225125.9|422
1595205300000|2020-07-20 00:35:00|225334.2|225184.2|225334.6|225184.6|225339.2|225189.2|225260.5|225110.5|348
1595205600000|2020-07-20 00:40:00|225333.5|225183.5|225358.3|225208.3|225366.7|225216.7|225300.4|225150.4|384
1595205900000|2020-07-20 00:45:00|225360|225210|225469.8|225319.8|225496.7|225346.7|225358.2|225208.2|468
1595206200000|2020-07-20 00:50:00|225474.7|225324.7|225593.8|225443.8|225605.3|225455.3|225474.7|225324.7|582
1595206500000|2020-07-20 00:55:00|225596.9|225446.9|225495|225345|225596.9|225446.9|225472.9|225322.9|520
1595206800000|2020-07-20 01:00:00|225495.7|225345.7|225956.7|225806.7|226006.4|225856.4|225415.4|225265.4|591
1595207100000|2020-07-20 01:05:00|225956.9|225806.9|225957.9|225807.9|226032.8|225882.8|225822.4|225672.4|710
1595207400000|2020-07-20 01:10:00|225962.4|225812.4|226019.8|225869.8|226056.4|225906.4|225918.4|225762.9|571
1595207700000|2020-07-20 01:15:00|226018.3|225868.3|225968.2|225818.2|226098.9|225948.9|225956.7|225806.7|563
1595208000000|2020-07-20 01:20:00|225968.1|225818.1|225826.8|225676.8|225978.4|225828.4|225792|225642|446
1595208300000|2020-07-20 01:25:00|225827.5|225677.5|225774.9|225624.9|225950.1|225800.1|225767.8|225617.8|462
1595208600000|2020-07-20 01:30:00|225775.9|225625.9|225883|225733|225939.6|225789.6|225770.1|225620.1|555
1595208900000|2020-07-20 01:35:00|225874|225724|225937.2|225787.2|225958.7|225808.7|225821.6|225671.6|544
1595209200000|2020-07-20 01:40:00|225916.5|225766.5|225979|225829|226115.8|225965.8|225905.2|225755.2|573
1595209500000|2020-07-20 01:45:00|225976.9|225826.9|226136.9|225986.9|226136.9|225986.9|225976.9|225826.9|496
1595209800000|2020-07-20 01:50:00|226137|225987|226009.9|225859.9|226180.1|226030.1|226009.9|225859.9|464
1595210100000|2020-07-20 01:55:00|226019.6|225869.6|226068.9|225918.9|226070.5|225920.5|225973|225823|437
1595210400000|2020-07-20 02:00:00|226067.7|225917.7|226058.7|225908.7|226133|225983|226017.5|225867.5|405
1595210700000|2020-07-20 02:05:00|226057.6|225907.6|225960.5|225810.5|226076.7|225926.7|225958.1|225808.1|391
1595211000000|2020-07-20 02:10:00|225959|225809|225962.7|225812.7|226000.6|225850.6|225933.1|225783.1|373
1595211300000|2020-07-20 02:15:00|225963.1|225813.1|225901.9|225751.9|225963.1|225813.1|225884.8|225734.8|347
1595211600000|2020-07-20 02:20:00|225902.3|225752.3|225839.2|225689.2|225904.7|225754.7|225778.8|225628.8|443
1595211900000|2020-07-20 02:25:00|225841.5|225691.5|225920|225770|225951.8|225801.8|225822.8|225672.8|475
1595212200000|2020-07-20 02:30:00|225918.7|225768.7|225965.5|225815.5|226002.3|225852.3|225918.7|225768.7|393
1595212500000|2020-07-20 02:35:00|225966.2|225816.2|225880.5|225730.5|225966.4|225816.4|225879.3|225729.3|301
1595212800000|2020-07-20 02:40:00|225881.2|225731.2|225835.7|225685.7|225884.9|225734.9|225823.2|225673.2|329
1595213100000|2020-07-20 02:45:00|225837.2|225687.2|225824|225674|225840.3|225690.3|225819.3|225669.3|306
1595213400000|2020-07-20 02:50:00|225819.4|225669.4|225841|225691|225852.7|225702.7|225773.8|225623.8|394
1595213700000|2020-07-20 02:55:00|225842.9|225692.9|225928.2|225778.2|225949|225799|225835.3|225685.3|416
1595214000000|2020-07-20 03:00:00|225927.6|225777.6|225918|225768|225993.4|225843.4|225918|225768|365
1595214300000|2020-07-20 03:05:00|225912.6|225762.6|225937.1|225787.1|225989.5|225839.5|225879.1|225729.1|407
1595214600000|2020-07-20 03:10:00|225933.6|225783.6|225879.7|225729.7|225943.3|225793.3|225871.3|225721.3|300
1595214900000|2020-07-20 03:15:00|225880|225730|225799.7|225649.7|225883.7|225733.7|225775.9|225625.9|321
1595215200000|2020-07-20 03:20:00|225801.4|225651.4|225893.9|225743.9|225905.2|225755.2|225798.6|225648.6|267
1595215500000|2020-07-20 03:25:00|225893|225743|225812.7|225662.7|225893.4|225743.4|225793.2|225643.2|319
1595215800000|2020-07-20 03:30:00|225816.2|225666.2|225810.6|225660.6|225830.2|225680.2|225804.1|225654.1|312
1595216100000|2020-07-20 03:35:00|225810.7|225660.7|225784.7|225634.7|225821.8|225671.8|225749.2|225599.2|311
1595216400000|2020-07-20 03:40:00|225783|225633|225682.9|225532.9|225796.4|225646.4|225658.1|225508.1|330
1595216700000|2020-07-20 03:45:00|225680.6|225530.6|225632.2|225482.2|225686.5|225536.5|225627.7|225477.7|341
1595217000000|2020-07-20 03:50:00|225631|225481|225763.9|225613.9|225806|225656|225598.5|225448.5|371
1595217300000|2020-07-20 03:55:00|225757.9|225607.9|225717.4|225567.4|225761.9|225611.9|225667.6|225517.6|336
1595217600000|2020-07-20 04:00:00|225720.8|225570.8|225729.8|225579.8|225775|225625|225719.7|225569.7|264
1595217900000|2020-07-20 04:05:00|225725.7|225575.7|225694.2|225544.2|225730.9|225580.9|225680.6|225530.6|296
1595218200000|2020-07-20 04:10:00|225693.8|225543.8|225743.4|225593.4|225751.9|225601.9|225687.5|225537.5|312
1595218500000|2020-07-20 04:15:00|225743.8|225593.8|225717.4|225567.4|225790.5|225640.5|225692.7|225542.7|390
1595218800000|2020-07-20 04:20:00|225718.5|225568.5|225727.6|225577.6|225766.7|225616.7|225710.6|225560.6|309
1595219100000|2020-07-20 04:25:00|225727.8|225577.8|225734.6|225584.6|225745.1|225595.1|225702.8|225552.8|256
1595219400000|2020-07-20 04:30:00|225734.3|225584.3|225770.9|225620.9|225772.8|225622.8|225728.5|225578.5|329
1595219700000|2020-07-20 04:35:00|225769.2|225619.2|225723.9|225573.9|225775.5|225625.5|225714.8|225564.8|276
1595220000000|2020-07-20 04:40:00|225723.8|225573.8|225738.8|225588.8|225755.7|225605.7|225711.7|225561.7|268
1595220300000|2020-07-20 04:45:00|225738.6|225588.6|225811.5|225661.5|225820.4|225670.4|225725.9|225575.9|258
1595220600000|2020-07-20 04:50:00|225807.7|225657.7|225804.3|225654.3|225816.2|225666.2|225794.9|225644.9|258
1595220900000|2020-07-20 04:55:00|225804.2|225654.2|225695|225545|225812.1|225662.1|225692|225542|315
1595221200000|2020-07-20 05:00:00|225641|225491|225581.1|225431.1|225723.7|225573.7|225579.6|225429.6|541
1595221500000|2020-07-20 05:05:00|225582.9|225432.9|225702.4|225552.4|225704.6|225554.6|225580.8|225430.8|414
1595221800000|2020-07-20 05:10:00|225702.6|225552.6|225755.1|225605.1|225778.5|225628.5|225676.6|225526.6|390
1595222100000|2020-07-20 05:15:00|225755.4|225605.4|225734|225584|225757.1|225607.1|225701.9|225551.9|307
1595222400000|2020-07-20 05:20:00|225736.9|225586.9|225618.8|225468.8|225736.9|225586.9|225604.6|225454.6|384
1595222700000|2020-07-20 05:25:00|225619|225469|225660.9|225510.9|225664.4|225514.4|225605|225455|334
1595223000000|2020-07-20 05:30:00|225659.3|225509.3|225458|225308|225680.8|225530.8|225454.6|225304.6|415
1595223300000|2020-07-20 05:35:00|225457.9|225307.9|225482.9|225332.9|225550.5|225400.5|225429.8|225279.8|403
1595223600000|2020-07-20 05:40:00|225488.9|225338.9|225465.7|225315.7|225507.6|225357.6|225445.2|225295.2|386
1595223900000|2020-07-20 05:45:00|225465|225315|225551.4|225401.4|225575.8|225425.8|225465|225315|342
1595224200000|2020-07-20 05:50:00|225551.1|225401.1|225560.6|225410.6|225600.4|225450.4|225523.6|225373.6|338
1595224500000|2020-07-20 05:55:00|225560.2|225410.2|225572|225422|225590.1|225440.1|225527.2|225377.2|317
1595224800000|2020-07-20 06:00:00|225576.6|225426.6|225526.9|225376.9|225650.7|225500.7|225492.4|225342.4|546
1595225100000|2020-07-20 06:05:00|225525.9|225375.9|225555.7|225405.7|225562.8|225412.8|225474|225324|577
1595225400000|2020-07-20 06:10:00|225540.9|225390.9|225557.9|225407.9|225584.7|225434.7|225471.4|225321.4|502
1595225700000|2020-07-20 06:15:00|225554.9|225404.9|225631.5|225481.5|225769.3|225619.3|225554.9|225404.9|491
1595226000000|2020-07-20 06:20:00|225631.2|225481.2|225483.8|225333.8|225654.4|225504.4|225479.3|225329.3|405
1595226300000|2020-07-20 06:25:00|225489.6|225339.6|225582.5|225432.5|225597.1|225447.1|225474.4|225324.4|427
1595226600000|2020-07-20 06:30:00|225581.7|225431.7|225475.3|225325.3|225638.2|225488.2|225474.5|225324.5|336
1595226900000|2020-07-20 06:35:00|225475|225325|225417.7|225267.7|225487.6|225337.6|225403|225253|374
1595227200000|2020-07-20 06:40:00|225401.2|225251.2|225556|225406|225561|225411|225373.8|225223.8|377
1595227500000|2020-07-20 06:45:00|225556.9|225406.9|225544|225394|225584.4|225434.4|225527.7|225377.7|344
1595227800000|2020-07-20 06:50:00|225546.8|225396.8|225520.1|225370.1|225562.2|225412.2|225520.1|225370.1|393
1595228100000|2020-07-20 06:55:00|225520.9|225370.9|225559.2|225409.2|225599.2|225449.2|225447.8|225297.8|394
1595228400000|2020-07-20 07:00:00|225558.5|225408.5|225962.4|225812.4|225963.8|225813.8|225558.5|225408.5|646
1595228700000|2020-07-20 07:05:00|225964.2|225814.2|225956.8|225806.8|226106.8|225956.8|225855.7|225705.7|788
1595229000000|2020-07-20 07:10:00|225933.3|225783.3|225964.5|225814.5|226074|225924|225911.2|225761.2|724
1595229300000|2020-07-20 07:15:00|225968.4|225818.4|225931.9|225781.9|226001.4|225851.4|225866.2|225716.2|705
1595229600000|2020-07-20 07:20:00|225932.7|225782.7|226095.8|225945.8|226098.3|225948.3|225881.9|225731.9|655
1595229900000|2020-07-20 07:25:00|226096.8|225946.8|225987.4|225837.4|226164.7|226014.7|225970.7|225820.7|678
1595230200000|2020-07-20 07:30:00|225987.7|225837.7|226101.6|225951.6|226109.3|225959.3|225978.6|225828.6|608
1595230500000|2020-07-20 07:35:00|226100.6|225950.6|225969.2|225819.2|226127.9|225977.9|225950.7|225800.7|639
1595230800000|2020-07-20 07:40:00|225969.7|225819.7|225900.3|225750.3|225993.4|225843.4|225834.9|225684.9|619
1595231100000|2020-07-20 07:45:00|225902.4|225752.4|225870.3|225720.3|225943.4|225793.4|225856.6|225706.6|526
1595231400000|2020-07-20 07:50:00|225870.2|225720.2|225634.1|225484.1|225875.8|225725.8|225616.1|225466.1|555
1595231700000|2020-07-20 07:55:00|225634.2|225484.2|225727.8|225577.8|225803.3|225653.3|225634.2|225484.2|544
1595232000000|2020-07-20 08:00:00|225724.7|225574.7|225697.8|225547.8|225729|225579|225595.5|225445.5|675
1595232300000|2020-07-20 08:05:00|225697.5|225547.5|225657|225507|225749.5|225599.5|225637.3|225487.3|477
1595232600000|2020-07-20 08:10:00|225656|225506|225748|225598|225793.8|225643.8|225633|225483|650
1595232900000|2020-07-20 08:15:00|225748.7|225598.7|225826|225676|225905.3|225755.3|225729.4|225579.4|592
1595233200000|2020-07-20 08:20:00|225825.1|225675.1|225774.7|225624.7|225978.1|225828.1|225774.7|225624.7|527
1595233500000|2020-07-20 08:25:00|225774.9|225624.9|225746.5|225596.5|225805.9|225655.9|225717.9|225567.9|569
1595233800000|2020-07-20 08:30:00|225746.7|225596.7|225584.1|225434.1|225746.7|225596.7|225573.8|225423.8|623
1595234100000|2020-07-20 08:35:00|225583.8|225433.8|225463.5|225313.5|225591.9|225441.9|225456.6|225306.6|533
1595234400000|2020-07-20 08:40:00|225464.9|225314.9|225315.8|225165.8|225468.1|225318.1|225308.3|225158.3|566
1595234700000|2020-07-20 08:45:00|225317.7|225167.7|225291.8|225141.8|225357.2|225207.2|225237.5|225087.5|578
1595235000000|2020-07-20 08:50:00|225292.1|225142.1|225303|225153|225337.5|225187.5|225256.6|225106.6|480
1595235300000|2020-07-20 08:55:00|225301.7|225151.7|225280.2|225130.2|225333.6|225183.6|225271.3|225121.3|491
1595235600000|2020-07-20 09:00:00|225277.5|225127.5|225235.1|225085.1|225278.3|225128.3|225119.4|224969.4|614
1595235900000|2020-07-20 09:05:00|225232.3|225082.3|225107.7|224957.7|225267.5|225117.5|225099.9|224949.9|458
1595236200000|2020-07-20 09:10:00|225107.6|224957.6|224991.5|224841.5|225136.7|224986.7|224985.7|224835.7|586
1595236500000|2020-07-20 09:15:00|224992.6|224842.6|225032.7|224882.7|225076.6|224926.6|224976.4|224826.4|549
1595236800000|2020-07-20 09:20:00|225031.7|224881.7|225005.6|224855.6|225041.7|224891.7|224980.4|224830.4|524
1595237100000|2020-07-20 09:25:00|225005.9|224855.9|225031.1|224881.1|225049.8|224899.8|224970.4|224820.4|538
1595237400000|2020-07-20 09:30:00|225027.6|224877.6|225108.8|224958.8|225121.3|224971.3|224984.9|224834.9|490
1595237700000|2020-07-20 09:35:00|225108.7|224958.7|225002.1|224852.1|225140.8|224990.8|224996.5|224846.5|497
1595238000000|2020-07-20 09:40:00|225003.2|224853.2|224932.9|224782.9|225004.1|224854.1|224918.6|224768.6|510
1595238300000|2020-07-20 09:45:00|224932.5|224782.5|224955.4|224805.4|225000.8|224850.8|224912.2|224762.2|458
1595238600000|2020-07-20 09:50:00|224955.2|224805.2|224992.3|224842.3|224997.7|224847.7|224929|224779|416
1595238900000|2020-07-20 09:55:00|224992.5|224842.5|225050.7|224900.7|225050.7|224900.7|224978.5|224828.5|443
1595239200000|2020-07-20 10:00:00|225050.5|224900.5|225076.9|224926.9|225081.2|224931.2|224998.3|224848.3|498
1595239500000|2020-07-20 10:05:00|225076.5|224926.5|225182.6|225032.6|225235.7|225085.7|225076.5|224926.5|424
1595239800000|2020-07-20 10:10:00|225182.2|225032.2|225234.9|225084.9|225247.4|225097.4|225172.3|225022.3|363
1595240100000|2020-07-20 10:15:00|225237.1|225087.1|225201.2|225051.2|225252.4|225102.4|225199|225049|395
1595240400000|2020-07-20 10:20:00|225202.6|225052.6|225155.8|225005.8|225215.7|225065.7|225122.6|224972.6|443
1595240700000|2020-07-20 10:25:00|225156.5|225006.5|224985.7|224835.7|225173.3|225023.3|224981.6|224831.6|509
1595241000000|2020-07-20 10:30:00|224984.3|224834.3|224939.4|224789.4|225001.7|224851.7|224930|224780|522
1595241300000|2020-07-20 10:35:00|224938.8|224788.8|224947.8|224797.8|225005|224855|224930.2|224780.2|457
1595241600000|2020-07-20 10:40:00|224948.5|224798.5|224938.4|224788.4|224984.2|224834.2|224926.8|224776.8|412
1595241900000|2020-07-20 10:45:00|224943.5|224793.5|225123.7|224973.7|225126.8|224976.8|224940.5|224790.5|531
1595242200000|2020-07-20 10:50:00|225127.6|224977.6|225215.3|225065.3|225245.2|225095.2|225125.9|224975.9|500
1595242500000|2020-07-20 10:55:00|225215.2|225065.2|225154.3|225004.3|225256.4|225106.4|225122.4|224972.4|513
1595242800000|2020-07-20 11:00:00|225152|225002|224972.2|224822.2|225152|225002|224970.6|224820.6|624
1595243100000|2020-07-20 11:05:00|224971.7|224821.7|224847.2|224697.2|224972.2|224822.2|224835.4|224685.4|581
1595243400000|2020-07-20 11:10:00|224846.7|224696.7|224909.3|224759.3|224941.7|224791.7|224685|224535|602
1595243700000|2020-07-20 11:15:00|224907.1|224757.1|224889.8|224739.8|224907.1|224757.1|224786.1|224636.1|603
1595244000000|2020-07-20 11:20:00|224893.4|224743.4|224942.5|224792.5|224978.8|224828.8|224853|224703|531
1595244300000|2020-07-20 11:25:00|224943.3|224793.3|224914.8|224764.8|224978.6|224828.6|224875.9|224725.9|550
1595244600000|2020-07-20 11:30:00|224913.2|224763.2|224976.3|224826.3|225044.1|224894.1|224906.1|224756.1|517
1595244900000|2020-07-20 11:35:00|224978.2|224828.2|225102.7|224952.7|225105.3|224955.3|224938.5|224788.5|529
1595245200000|2020-07-20 11:40:00|225103.3|224953.3|225053.7|224903.7|225103.3|224953.3|225009.3|224859.3|672
1595245500000|2020-07-20 11:45:00|225051.9|224901.9|225116.8|224966.8|225117.9|224967.9|224991.2|224841.2|504
1595245800000|2020-07-20 11:50:00|225117.2|224967.2|225078.4|224928.4|225126.3|224976.3|224941.3|224791.3|586
1595246100000|2020-07-20 11:55:00|225076.4|224926.4|225264.6|225114.6|225265.1|225115.1|225065.4|224915.4|645
1595246400000|2020-07-20 12:00:00|225269.6|225119.6|225473|225323|225504.3|225354.3|225153.7|225003.7|836
1595246700000|2020-07-20 12:05:00|225475.5|225325.5|225569.2|225419.2|225622.2|225472.2|225392.6|225242.6|737
1595247000000|2020-07-20 12:10:00|225581.4|225431.4|225621.7|225471.7|225715.9|225565.9|225532|225382|722
1595247300000|2020-07-20 12:15:00|225622|225472|225761.4|225611.4|225786.2|225636.2|225612.3|225462.3|700
1595247600000|2020-07-20 12:20:00|225761.7|225611.7|225505.2|225355.2|225761.7|225611.7|225458|225308|830
1595247900000|2020-07-20 12:25:00|225506|225356|225465.8|225315.8|225634|225484|225441.9|225291.9|728
1595248200000|2020-07-20 12:30:00|225463.9|225313.9|225505.9|225355.9|225529.7|225379.7|225312.8|225162.8|723
1595248500000|2020-07-20 12:35:00|225507.5|225357.5|225732.5|225582.5|225737.7|225587.7|225503|225353|743
1595248800000|2020-07-20 12:40:00|225733.4|225583.4|225738.1|225588.1|225839.1|225689.1|225636.9|225486.9|719
1595249100000|2020-07-20 12:45:00|225746.4|225596.4|225739.7|225589.7|225862.1|225712.1|225633|225483|856
1595249400000|2020-07-20 12:50:00|225744.6|225594.6|225902|225752|225943.9|225793.9|225739.1|225589.1|790
1595249700000|2020-07-20 12:55:00|225901.8|225751.8|226087.5|225937.5|226095.8|225945.8|225751.6|225601.6|833
1595250000000|2020-07-20 13:00:00|226087.3|225937.3|225808|225658|226089.7|225939.7|225805.9|225655.9|895
1595250300000|2020-07-20 13:05:00|225810.6|225660.6|225809.5|225659.5|225846.1|225696.1|225715|225565|762
1595250600000|2020-07-20 13:10:00|225808.2|225658.2|225954.7|225804.7|226060.8|225910.8|225772.8|225622.8|802
1595250900000|2020-07-20 13:15:00|225954.2|225804.2|225875.4|225725.4|225955.7|225805.7|225858.1|225708.1|758
1595251200000|2020-07-20 13:20:00|225875.6|225725.6|225861.4|225711.4|225917.6|225767.6|225805.2|225655.2|757
1595251500000|2020-07-20 13:25:00|225882.5|225732.5|225938.3|225788.3|225938.3|225788.3|225867.2|225717.2|766
1595251800000|2020-07-20 13:30:00|225942.5|225792.5|225706.8|225556.8|226093.8|225943.8|225665.9|225515.9|1031
1595252100000|2020-07-20 13:35:00|225705.9|225555.9|226248.2|226098.2|226509.6|226359.6|225681.5|225531.5|1016
1595252400000|2020-07-20 13:40:00|226248.1|226098.1|226535.5|226385.5|226617|226467|226210.4|226060.4|1035
1595252700000|2020-07-20 13:45:00|226535|226385|226951.2|226801.2|227046|226896|226510.3|226360.3|1037
1595253000000|2020-07-20 13:50:00|226952|226802|227020.9|226870.9|227058.8|226908.8|226859.1|226709.1|942
1595253300000|2020-07-20 13:55:00|227017.7|226867.7|227019.2|226869.2|227134.4|226984.4|226938.5|226788.5|939
1595253600000|2020-07-20 14:00:00|227013.7|226863.7|227090.1|226940.1|227171.3|227021.3|226814.2|226664.2|1004
1595253900000|2020-07-20 14:05:00|227088|226938|226991.4|226841.4|227088|226938|226838.4|226688.4|914
1595254200000|2020-07-20 14:10:00|226985.4|226835.4|227007.3|226857.3|227238.7|227088.7|226920.5|226770.5|946
1595254500000|2020-07-20 14:15:00|227007.5|226857.5|226861.8|226711.8|227079.1|226929.1|226860.1|226710.1|857
1595254800000|2020-07-20 14:20:00|226860.8|226710.8|226768.6|226618.6|226871.4|226721.4|226724.3|226574.3|840
1595255100000|2020-07-20 14:25:00|226768.5|226618.5|226635.2|226485.2|226846.6|226696.6|226578.4|226428.4|928
1595255400000|2020-07-20 14:30:00|226624.8|226474.8|226548.9|226398.9|226740.6|226590.6|226462.9|226312.9|878
1595255700000|2020-07-20 14:35:00|226546.1|226396.1|226470.2|226320.2|226554.6|226404.6|226392.6|226242.6|853
1595256000000|2020-07-20 14:40:00|226464.6|226314.6|226476|226326|226498.8|226348.8|226384|226234|843
1595256300000|2020-07-20 14:45:00|226475.8|226325.8|226571|226421|226613.2|226463.2|226469.8|226319.8|886
1595256600000|2020-07-20 14:50:00|226570.3|226420.3|226640.6|226490.6|226752.3|226602.3|226569|226419|842
1595256900000|2020-07-20 14:55:00|226603.7|226453.7|226658.5|226508.5|226690.7|226540.7|226505|226355|936
1595257200000|2020-07-20 15:00:00|226653.2|226503.2|226651.7|226501.7|226683.4|226533.4|226507|226357|854
1595257500000|2020-07-20 15:05:00|226651.8|226501.8|226548.7|226398.7|226652.7|226502.7|226527.4|226377.4|771
1595257800000|2020-07-20 15:10:00|226554.9|226404.9|226615.7|226465.7|226643.8|226493.8|226538.1|226388.1|742
1595258100000|2020-07-20 15:15:00|226616.9|226466.9|226472|226322|226652.5|226502.5|226453.4|226303.4|752
1595258400000|2020-07-20 15:20:00|226471.9|226321.9|226447|226297|226507.6|226357.6|226416.7|226266.7|721
1595258700000|2020-07-20 15:25:00|226447.1|226297.1|226266.8|226116.8|226448.9|226298.9|226253.9|226103.9|747
1595259000000|2020-07-20 15:30:00|226266.1|226116.1|226235.7|226085.7|226352|226202|226235.7|226085.7|745
1595259300000|2020-07-20 15:35:00|226238.9|226088.9|226123.1|225973.1|226339.5|226189.5|226121.2|225971.2|799
1595259600000|2020-07-20 15:40:00|226124.4|225974.4|226017|225867|226163.6|226013.6|226013|225863|755
1595259900000|2020-07-20 15:45:00|226019.5|225869.5|225986.1|225836.1|226029.4|225879.4|225849.3|225699.3|778
1595260200000|2020-07-20 15:50:00|225986.9|225836.9|225931.9|225781.9|225987.9|225837.9|225907.4|225757.4|703
1595260500000|2020-07-20 15:55:00|225931.7|225781.7|225881.3|225731.3|225936.1|225786.1|225823.1|225673.1|572
1595260800000|2020-07-20 16:00:00|225881.6|225731.6|225797.2|225647.2|225923.6|225773.6|225779.9|225629.9|694
1595261100000|2020-07-20 16:05:00|225797.4|225647.4|225833.5|225683.5|225870.4|225720.4|225784.3|225634.3|619
1595261400000|2020-07-20 16:10:00|225835.6|225685.6|225779.7|225629.7|225835.6|225685.6|225763|225613|530
1595261700000|2020-07-20 16:15:00|225779.4|225629.4|225714.6|225564.6|225779.4|225629.4|225673.6|225523.6|600
1595262000000|2020-07-20 16:20:00|225714.9|225564.9|225729.8|225579.8|225758|225608|225700.4|225550.4|536
1595262300000|2020-07-20 16:25:00|225730.2|225580.2|225831.3|225681.3|225851.1|225701.1|225723.3|225573.3|641
1595262600000|2020-07-20 16:30:00|225830.5|225680.5|225749.5|225599.5|225836.8|225686.8|225712.2|225562.2|682
1595262900000|2020-07-20 16:35:00|225747.5|225597.5|225763.2|225613.2|225764|225614|225713.4|225563.4|612
1595263200000|2020-07-20 16:40:00|225762|225612|225797.3|225647.3|225850.9|225700.9|225749.1|225599.1|548
1595263500000|2020-07-20 16:45:00|225787.4|225637.4|225789.6|225639.6|225804|225654|225774.5|225624.5|495
1595263800000|2020-07-20 16:50:00|225789.9|225639.9|225764.7|225614.7|225805.1|225655.1|225700.5|225550.5|611
1595264100000|2020-07-20 16:55:00|225765.6|225615.6|225779.4|225629.4|225849.2|225699.2|225749.6|225599.6|651
1595264400000|2020-07-20 17:00:00|225779.7|225629.7|225842.2|225692.2|225844.9|225694.9|225750.9|225600.9|603
1595264700000|2020-07-20 17:05:00|225842.4|225692.4|225917|225767|225937.8|225787.8|225832.4|225682.4|515
1595265000000|2020-07-20 17:10:00|225917.3|225767.3|225920.5|225770.5|225983.2|225833.2|225894|225744|610
1595265300000|2020-07-20 17:15:00|225921|225771|225860.9|225710.9|225929|225779|225774.1|225624.1|647
1595265600000|2020-07-20 17:20:00|225860.5|225710.5|225879.4|225729.4|225910.8|225760.8|225855.8|225705.8|497
1595265900000|2020-07-20 17:25:00|225878.5|225728.5|225812.3|225662.3|225889.5|225739.5|225801.1|225651.1|446
1595266200000|2020-07-20 17:30:00|225813.5|225663.5|225859.3|225709.3|225874.7|225724.7|225806.5|225656.5|568
1595266500000|2020-07-20 17:35:00|225860.3|225710.3|225857.2|225707.2|225873|225723|225852.7|225702.7|490
1595266800000|2020-07-20 17:40:00|225857.1|225707.1|225824.8|225674.8|225865.5|225715.5|225786.7|225636.7|580
1595267100000|2020-07-20 17:45:00|225819.6|225669.6|225867.6|225717.6|225871.6|225721.6|225807|225657|477
1595267400000|2020-07-20 17:50:00|225867.5|225717.5|225757.7|225607.7|225882.7|225732.7|225708.7|225558.7|649
1595267700000|2020-07-20 17:55:00|225757|225607|225715.8|225565.8|225761|225611|225687.9|225537.9|584
1595268000000|2020-07-20 18:00:00|225716.1|225566.1|225632.5|225482.5|225733.8|225583.8|225553.1|225403.1|634
1595268300000|2020-07-20 18:05:00|225627.9|225477.9|225604.4|225454.4|225644.5|225494.5|225493.8|225343.8|600
1595268600000|2020-07-20 18:10:00|225606.8|225456.8|225593|225443|225628.8|225478.8|225576.5|225426.5|529
1595268900000|2020-07-20 18:15:00|225593.8|225443.8|225477.3|225327.3|225595.7|225445.7|225458.6|225308.6|535
1595269200000|2020-07-20 18:20:00|225476.9|225326.9|225351.5|225201.5|225480.6|225330.6|225348.1|225198.1|563
1595269500000|2020-07-20 18:25:00|225351.3|225201.3|225188.9|225038.9|225352.5|225202.5|225184.7|225034.7|612
1595269800000|2020-07-20 18:30:00|225188.3|225038.3|225217.4|225067.4|225250.1|225100.1|225172.2|225022.2|545
1595270100000|2020-07-20 18:35:00|225218.3|225068.3|225218.5|225068.5|225252.4|225102.4|225197|225047|460
1595270400000|2020-07-20 18:40:00|225216.2|225066.2|225237.3|225087.3|225246.4|225096.4|225086.8|224936.8|604
1595270700000|2020-07-20 18:45:00|225236.9|225086.9|225258.3|225108.3|225263.2|225113.2|225200|225050|633
1595271000000|2020-07-20 18:50:00|225257.6|225107.6|225017.8|224867.8|225272.1|225122.1|225002.5|224852.5|639
1595271300000|2020-07-20 18:55:00|225017.7|224867.7|225066.7|224916.7|225073.6|224923.6|224916.9|224766.9|705
1595271600000|2020-07-20 19:00:00|225065.6|224915.6|224985.5|224835.5|225070.7|224920.7|224926.3|224776.3|808
1595271900000|2020-07-20 19:05:00|224984.3|224834.3|224928.5|224778.5|224989.7|224839.7|224901.8|224751.8|517
1595272200000|2020-07-20 19:10:00|224925.5|224775.5|225080.7|224930.7|225113.8|224963.8|224908.7|224758.7|630
1595272500000|2020-07-20 19:15:00|225079|224929|225095.5|224945.5|225155.4|225005.4|225027|224877|738
1595272800000|2020-07-20 19:20:00|225095.2|224945.2|225064.8|224914.8|225115.9|224965.9|225062.8|224912.8|608
1595273100000|2020-07-20 19:25:00|225065.8|224915.8|225121.3|224971.3|225127|224977|225041.8|224891.8|625
1595273400000|2020-07-20 19:30:00|225119.2|224969.2|225096.9|224946.9|225119.2|224969.2|225043.6|224893.6|621
1595273700000|2020-07-20 19:35:00|225097.4|224947.4|225067.1|224917.1|225099.3|224949.3|225008.8|224858.8|692
1595274000000|2020-07-20 19:40:00|225066.9|224916.9|225041.5|224891.5|225069.7|224919.7|225000.8|224850.8|570
1595274300000|2020-07-20 19:45:00|225044.8|224894.8|224912.3|224762.3|225048|224898|224911.3|224761.3|559
1595274600000|2020-07-20 19:50:00|224911.6|224761.6|224929.7|224779.7|224990.3|224840.3|224894.4|224744.4|735
1595274900000|2020-07-20 19:55:00|224929|224779|225087.7|224937.7|225090.5|224940.5|224922|224772|750
1595275200000|2020-07-20 20:00:00|225087.8|224937.8|225124|224974|225163.7|225013.7|225073.1|224923.1|616
1595275500000|2020-07-20 20:05:00|225124.8|224974.8|225252.2|225102.2|225275.1|225125.1|225119|224969|558
1595275800000|2020-07-20 20:10:00|225254.7|225104.7|225147.4|224997.4|225262.4|225112.4|225145.2|224995.2|501
1595276100000|2020-07-20 20:15:00|225146.5|224996.5|225115.2|224965.2|225150.8|225000.8|225106.6|224956.6|338
1595276400000|2020-07-20 20:20:00|225116.4|224966.4|225153.4|225003.4|225160.7|225010.7|225061.3|224911.3|391
1595276700000|2020-07-20 20:25:00|225154.3|225004.3|225143.3|224993.3|225169.4|225019.4|225140.8|224990.8|350
1595277000000|2020-07-20 20:30:00|225143.9|224993.9|225068.2|224918.2|225146.1|224996.1|225065.9|224915.9|329
1595277300000|2020-07-20 20:35:00|225065.7|224915.7|224999.6|224849.6|225082.4|224932.4|224995.5|224845.5|345
1595277600000|2020-07-20 20:40:00|225000.7|224850.7|224977|224827|225009.4|224859.4|224958.8|224808.8|366
1595277900000|2020-07-20 20:45:00|224977.9|224827.9|224928.9|224778.9|225035.7|224885.7|224906.4|224756.4|405
1595278200000|2020-07-20 20:50:00|224931.2|224781.2|224931|224781|224949|224799|224897.4|224747.4|333
1595278500000|2020-07-20 20:55:00|224934.8|224784.8|224994.1|224844.1|225072.4|224872.6|224897.7|224747.7|306
1595278800000|2020-07-20 21:00:00|225070.1|224806.7|224968.7|224818.7|225154.6|224960.7|224956.4|224734.4|156
1595279100000|2020-07-20 21:05:00|225105.7|224847.1|225115.6|224766.6|225138.7|224904.4|224949.5|224650.6|236
1595279400000|2020-07-20 21:10:00|225118|224769|225149.3|224800.3|225183.7|224870|225019.6|224678.5|263
1595279700000|2020-07-20 21:15:00|225148.7|224799.7|225128.9|224779.9|225149.3|224807.4|225062.7|224746|174
1595280000000|2020-07-20 21:20:00|225138.4|224789.4|225120|224771|225145.4|224813.8|225067.2|224718.2|216
1595280300000|2020-07-20 21:25:00|225127.6|224778.6|225109.8|224779.4|225130|224816.2|225050.5|224701.5|175
1595280600000|2020-07-20 21:30:00|225095.5|224746.5|225087.7|224789.8|225133|224827.1|225067.5|224720.7|275
1595280900000|2020-07-20 21:35:00|225093.1|224786.5|225069.6|224769.2|225119|224871.6|225005.3|224732.4|328
1595281200000|2020-07-20 21:40:00|225074.7|224767.8|225087.4|224794.3|225115.1|224874.6|225005.2|224738.7|232
1595281500000|2020-07-20 21:45:00|225079.2|224800.9|225089.5|224757.3|225125|224895|225010.5|224738.7|169
1595281800000|2020-07-20 21:50:00|225098.3|224777.4|225023.1|224873.1|225123.6|224904.4|224991.2|224749.7|181
1595282100000|2020-07-20 21:55:00|225064.7|224779.7|225075.4|224794.4|225125|224890.7|225001.5|224768.7|130
1595282400000|2020-07-20 22:00:00|225067.1|224787.5|225005.7|224855.7|225084.9|224893.5|224974.6|224787.5|370
1595282700000|2020-07-20 22:05:00|225011.6|224861.6|224961.8|224811.8|225017|224867|224950.8|224737.6|338
1595283000000|2020-07-20 22:10:00|224952.3|224802.3|224997.3|224847.3|225043.9|224893.9|224949.1|224769.8|264
1595283300000|2020-07-20 22:15:00|224997.2|224847.2|224979.7|224829.7|225007.8|224857.8|224968.7|224818.7|210
1595283600000|2020-07-20 22:20:00|224978.1|224828.1|225010.8|224860.8|225032|224882|224955.4|224805.4|271
1595283900000|2020-07-20 22:25:00|225009.8|224859.8|225021.5|224871.5|225021.5|224871.5|224989.6|224839.6|221
1595284200000|2020-07-20 22:30:00|225020.7|224870.7|225030.7|224880.7|225089.6|224939.6|225004.7|224854.7|277
1595284500000|2020-07-20 22:35:00|225028.1|224878.1|225070.5|224920.5|225112.8|224962.8|225025.5|224875.5|242
1595284800000|2020-07-20 22:40:00|225066|224916|225096.5|224946.5|225115.2|224965.2|225040.6|224890.6|241
1595285100000|2020-07-20 22:45:00|225092|224942|225115.5|224965.5|225139.8|224989.8|225074.7|224924.7|241
1595285400000|2020-07-20 22:50:00|225116.6|224966.6|225107.3|224957.3|225133.9|224983.9|225084.4|224934.4|194
1595285700000|2020-07-20 22:55:00|225103.1|224953.1|225151|225001|225151|225001|225092.2|224942.2|243
1595286000000|2020-07-20 23:00:00|225142.5|224992.5|225122.5|224972.5|225152.9|225002.9|225113.1|224963.1|250
1595286300000|2020-07-20 23:05:00|225131|224981|225128.2|224978.2|225153|225003|225121.3|224971.3|190
1595286600000|2020-07-20 23:10:00|225127.3|224977.3|225097.8|224947.8|225142|224992|225078.9|224928.9|256
1595286900000|2020-07-20 23:15:00|225098.1|224948.1|225113|224963|225128|224978|225083.4|224933.4|193
1595287200000|2020-07-20 23:20:00|225120.1|224970.1|225109.3|224959.3|225146.4|224996.4|225096.1|224946.1|195
1595287500000|2020-07-20 23:25:00|225109.1|224959.1|225114.3|224964.3|225123.2|224973.2|225091.4|224941.4|188
1595287800000|2020-07-20 23:30:00|225113.9|224963.9|225060.8|224910.8|225114.7|224964.7|224994.8|224844.8|247
1595288100000|2020-07-20 23:35:00|225061.7|224911.7|225049.9|224899.9|225101.6|224951.6|225034.1|224884.1|257
1595288400000|2020-07-20 23:40:00|225048.3|224898.3|224985.4|224835.4|225059.5|224909.5|224969.3|224819.3|265
1595288700000|2020-07-20 23:45:00|224987|224837|225005.4|224855.4|225029.1|224879.1|224975.8|224825.8|267
1595289000000|2020-07-20 23:50:00|225004.6|224854.6|224981.8|224831.8|225013|224863|224927.2|224777.2|246
1595289300000|2020-07-20 23:55:00|224979.5|224829.5|225008|224858|225034.7|224884.7|224966.6|224816.6|305
1595289600000|2020-07-21 00:00:00|225007.9|224857.9|224911.5|224761.5|225007.9|224857.9|224868.9|224718.9|519
1595289900000|2020-07-21 00:05:00|224910.1|224760.1|224730|224580|224910.9|224760.9|224682.9|224532.9|455
1595290200000|2020-07-21 00:10:00|224729.1|224579.1|224681.6|224531.6|224736.4|224586.4|224675.9|224525.9|292
1595290500000|2020-07-21 00:15:00|224682.1|224532.1|224663.5|224513.5|224682.1|224532.1|224611.5|224461.5|372
1595290800000|2020-07-21 00:20:00|224659.2|224509.2|224697.4|224547.4|224715.3|224565.3|224658.5|224508.5|338
1595291100000|2020-07-21 00:25:00|224697.6|224547.6|224634.9|224484.9|224733.1|224583.1|224630.3|224480.3|307
1595291400000|2020-07-21 00:30:00|224635.3|224485.3|224668.7|224518.7|224692.9|224542.9|224618.4|224468.4|410
1595291700000|2020-07-21 00:35:00|224669.7|224519.7|224740.9|224590.9|224740.9|224590.9|224654.6|224504.6|308
1595292000000|2020-07-21 00:40:00|224741.8|224591.8|224751.6|224601.6|224765.8|224615.8|224730.8|224580.8|317
1595292300000|2020-07-21 00:45:00|224752.6|224602.6|224709.8|224559.8|224755.2|224605.2|224667.1|224517.1|336
1595292600000|2020-07-21 00:50:00|224735|224585|224787.9|224637.9|224806.9|224656.9|224732.2|224582.2|367
1595292900000|2020-07-21 00:55:00|224784|224634|224773.2|224623.2|224796.1|224646.1|224728.3|224578.3|368
1595293200000|2020-07-21 01:00:00|224771.2|224621.2|224651.4|224501.4|224777.6|224627.6|224647|224497|422
1595293500000|2020-07-21 01:05:00|224654.2|224504.2|224696|224546|224704.9|224554.9|224627|224477|291
1595293800000|2020-07-21 01:10:00|224697.5|224547.5|224670.5|224520.5|224718.3|224568.3|224666.7|224516.7|276
1595294100000|2020-07-21 01:15:00|224673.9|224523.9|224560.4|224410.4|224675.9|224525.9|224560.4|224410.4|413
1595294400000|2020-07-21 01:20:00|224560|224410|224604.5|224454.5|224649.2|224499.2|224548.5|224398.5|349
1595294700000|2020-07-21 01:25:00|224603.6|224453.6|224590.4|224440.4|224656.4|224506.4|224569.9|224419.9|343
1595295000000|2020-07-21 01:30:00|224592|224442|224546.1|224396.1|224618.8|224468.8|224541.5|224391.5|402
1595295300000|2020-07-21 01:35:00|224547.6|224397.6|224683.1|224533.1|224692.1|224542.1|224540.5|224390.5|542
1595295600000|2020-07-21 01:40:00|224681.8|224531.8|224741.7|224591.7|224748.6|224598.6|224616.4|224466.4|449
1595295900000|2020-07-21 01:45:00|224781.9|224631.9|224739.5|224589.5|224789.1|224639.1|224666.7|224516.7|504
1595296200000|2020-07-21 01:50:00|224724|224574|224809.3|224659.3|224858.3|224708.3|224724|224574|334
1595296500000|2020-07-21 01:55:00|224811.9|224661.9|224654|224504|224814.2|224664.2|224639.4|224489.4|352
1595296800000|2020-07-21 02:00:00|224677.8|224527.8|224648.1|224498.1|224705.1|224555.1|224632.7|224482.7|397
1595297100000|2020-07-21 02:05:00|224656.6|224506.6|224634.6|224484.6|224660.8|224510.8|224593.6|224443.6|344
1595297400000|2020-07-21 02:10:00|224615.9|224465.9|224623.3|224473.3|224656|224506|224613.4|224463.4|327
1595297700000|2020-07-21 02:15:00|224625|224475|224623.9|224473.9|224691|224513.7|224603|224426|314
1595298000000|2020-07-21 02:20:00|224627.3|224477.3|224630.9|224480.9|224686.9|224536.9|224599.4|224449.4|289
1595298300000|2020-07-21 02:25:00|224624.8|224474.8|224626.7|224476.7|224670.2|224520.2|224611.6|224461.6|269
1595298600000|2020-07-21 02:30:00|224627.9|224477.9|224611.7|224461.7|224627.9|224477.9|224593.3|224443.3|251
1595298900000|2020-07-21 02:35:00|224611.6|224461.6|224613.1|224463.1|224648.7|224498.7|224593|224443|299
1595299200000|2020-07-21 02:40:00|224611.5|224461.5|224605.5|224455.5|224647.9|224497.9|224593.6|224443.6|305
1595299500000|2020-07-21 02:45:00|224608.7|224458.7|224608.5|224458.5|224649.6|224499.6|224592.5|224442.5|283
1595299800000|2020-07-21 02:50:00|224608.1|224458.1|224698.8|224548.8|224707.4|224557.4|224603.1|224453.1|302
1595300100000|2020-07-21 02:55:00|224698.6|224548.6|224784.9|224634.9|224789.3|224639.3|224688.1|224538.1|294
1595300400000|2020-07-21 03:00:00|224782.2|224632.2|224908.9|224758.9|224916.3|224766.3|224766.5|224616.5|370
1595300700000|2020-07-21 03:05:00|224907.7|224757.7|224875.2|224725.2|224921.7|224771.7|224862.1|224712.1|330
1595301000000|2020-07-21 03:10:00|224864.3|224714.3|224837.9|224687.9|224945|224753.2|224808|224658|362
1595301300000|2020-07-21 03:15:00|224829.4|224679.4|224785.9|224635.9|224847.5|224697.5|224771.5|224621.5|368
1595301600000|2020-07-21 03:20:00|224786.8|224636.8|224803.1|224653.1|224814.2|224664.2|224785.8|224635.8|271
1595301900000|2020-07-21 03:25:00|224806.2|224656.2|224674.6|224524.6|224812.8|224662.8|224650.7|224500.7|332
1595302200000|2020-07-21 03:30:00|224669.8|224519.8|224891.2|224741.2|224928.1|224778.1|224655.4|224505.4|596
1595302500000|2020-07-21 03:35:00|224892.5|224742.5|224862.5|224712.5|224949|224796.4|224855.1|224691|475
1595302800000|2020-07-21 03:40:00|224877.6|224727.6|224818.3|224668.3|224880.5|224730.5|224808.9|224658.9|314
1595303100000|2020-07-21 03:45:00|224818.9|224668.9|224816.8|224666.8|224848.9|224698.9|224764.8|224614.8|352
1595303400000|2020-07-21 03:50:00|224819.2|224669.2|224918.5|224768.5|224985|224835|224801.9|224651.9|526
1595303700000|2020-07-21 03:55:00|224911.8|224761.8|224900.5|224750.5|224998.6|224848.6|224895.7|224745.7|527
1595304000000|2020-07-21 04:00:00|224902.6|224752.6|224918.4|224768.4|224954.7|224804.7|224902|224752|425
1595304300000|2020-07-21 04:05:00|224917.5|224767.5|225102.7|224952.7|225126.4|224976.4|224912.3|224762.3|454
1595304600000|2020-07-21 04:10:00|225099.8|224949.8|225062|224912|225123.9|224973.9|225056.9|224906.9|372
1595304900000|2020-07-21 04:15:00|225064.1|224914.1|225066.4|224916.4|225117.8|224967.8|225058.5|224908.5|338
1595305200000|2020-07-21 04:20:00|225067|224917|225093.5|224943.5|225111|224961|225058.5|224908.5|310
1595305500000|2020-07-21 04:25:00|225093.6|224943.6|225109.2|224959.2|225131.5|224981.5|225088.5|224938.5|277
1595305800000|2020-07-21 04:30:00|225109.5|224959.5|225015.6|224865.6|225113.1|224963.1|224930.8|224780.8|367
1595306100000|2020-07-21 04:35:00|225016.9|224866.9|224992.7|224842.7|225069.7|224919.7|224943.9|224793.9|321
1595306400000|2020-07-21 04:40:00|224993.1|224843.1|224964.7|224814.7|224996.3|224846.3|224947.6|224797.6|294
1595306700000|2020-07-21 04:45:00|224968.3|224818.3|224930.9|224780.9|225002|224852|224913.5|224763.5|332
1595307000000|2020-07-21 04:50:00|224931.9|224781.9|224998.5|224848.5|225032|224882|224875.6|224725.6|406
1595307300000|2020-07-21 04:55:00|224998.3|224848.3|225018.7|224868.7|225081.3|224931.3|224993|224843|384
1595307600000|2020-07-21 05:00:00|225018.2|224868.2|224937|224787|225020.2|224870.2|224932.1|224782.1|378
1595307900000|2020-07-21 05:05:00|224939.2|224789.2|225061.7|224911.7|225069|224919|224907.3|224757.3|387
1595308200000|2020-07-21 05:10:00|225060.7|224910.7|225058.2|224908.2|225073.2|224923.2|225046.1|224896.1|330
1595308500000|2020-07-21 05:15:00|225052.8|224902.8|225055.6|224905.6|225071.1|224921.1|225050.3|224900.3|256
1595308800000|2020-07-21 05:20:00|225055.2|224905.2|225071|224921|225089.6|224939.6|225040.4|224890.4|342
1595309100000|2020-07-21 05:25:00|225073.1|224923.1|225112.4|224962.4|225125.9|224975.9|225059.5|224909.5|380
1595309400000|2020-07-21 05:30:00|225109.3|224959.3|225062.8|224912.8|225115.2|224965.2|225057.5|224907.5|292
1595309700000|2020-07-21 05:35:00|225064.7|224914.7|224899.6|224749.6|225072|224922|224899.6|224749.6|371
1595310000000|2020-07-21 05:40:00|224897.6|224747.6|224908.7|224758.7|224939|224789|224897.6|224747.6|294
1595310300000|2020-07-21 05:45:00|224914.8|224764.8|224756.7|224606.7|224920.8|224770.8|224708.9|224558.9|365
1595310600000|2020-07-21 05:50:00|224765.9|224615.9|224702.3|224552.3|224846.7|224696.7|224698.1|224548.1|395
1595310900000|2020-07-21 05:55:00|224699.5|224549.5|224653.7|224503.7|224779.3|224629.3|224628.9|224478.9|449
1595311200000|2020-07-21 06:00:00|224652.8|224502.8|224571.1|224421.1|224659.2|224509.2|224547.3|224397.3|606
1595311500000|2020-07-21 06:05:00|224571|224421|224605.5|224455.5|224661.7|224511.7|224536.5|224386.5|649
1595311800000|2020-07-21 06:10:00|224607.8|224457.8|224731|224581|224754.6|224604.6|224596.9|224446.9|515
1595312100000|2020-07-21 06:15:00|224720.5|224570.5|224713.6|224563.6|224788.3|224638.3|224706.8|224556.8|513
1595312400000|2020-07-21 06:20:00|224716.3|224566.3|224670.6|224520.6|224790.4|224640.4|224664.3|224514.3|548
1595312700000|2020-07-21 06:25:00|224671.3|224521.3|224353.4|224203.4|224671.3|224521.3|224341.6|224191.6|542
1595313000000|2020-07-21 06:30:00|224355.6|224205.6|224425.3|224275.3|224501.2|224351.2|224346.9|224196.9|530
1595313300000|2020-07-21 06:35:00|224429.2|224279.2|224442|224292|224459.8|224309.8|224342.1|224192.1|548
1595313600000|2020-07-21 06:40:00|224444.3|224294.3|224364.1|224214.1|224444.3|224294.3|224360.5|224210.5|486
1595313900000|2020-07-21 06:45:00|224363.3|224213.3|224413|224263|224459.6|224309.6|224359.4|224209.4|489
1595314200000|2020-07-21 06:50:00|224413.1|224263.1|224350.6|224200.6|224414.1|224264.1|224325.8|224175.8|474
1595314500000|2020-07-21 06:55:00|224349.5|224199.5|224336.1|224186.1|224351.4|224201.4|224304.7|224154.7|550
1595314800000|2020-07-21 07:00:00|224344.3|224194.3|224335.4|224185.4|224400.9|224271.7|224300.5|224150.5|792
1595315100000|2020-07-21 07:05:00|224335.1|224185.1|224217.4|224067.4|224336.1|224186.1|224193.5|224043.5|824
1595315400000|2020-07-21 07:10:00|224217.2|224067.2|224353.5|224203.5|224366.2|224216.2|224160.1|224010.1|772
1595315700000|2020-07-21 07:15:00|224355.2|224205.2|224205.5|224055.5|224355.2|224205.2|224188.7|224038.7|756
1595316000000|2020-07-21 07:20:00|224205.4|224055.4|224252|224102|224256.3|224106.3|224162.9|224012.9|607
1595316300000|2020-07-21 07:25:00|224251|224101|224348.7|224198.7|224367.2|224217.2|224198.5|224048.5|667
1595316600000|2020-07-21 07:30:00|224348.9|224198.9|224397.3|224247.3|224470.1|224320.1|224259.9|224109.9|666
1595316900000|2020-07-21 07:35:00|224397.5|224247.5|224488.6|224338.6|224608.2|224458.2|224396.9|224246.9|710
1595317200000|2020-07-21 07:40:00|224486.3|224336.3|224618.7|224468.7|224634|224484|224441.4|224291.4|728
1595317500000|2020-07-21 07:45:00|224619.3|224469.3|224699.4|224549.4|224758.2|224608.2|224590.4|224440.4|714
1595317800000|2020-07-21 07:50:00|224700.7|224550.7|224576.3|224426.3|224701.6|224551.6|224571.6|224421.6|666
1595318100000|2020-07-21 07:55:00|224578.2|224428.2|224537.6|224387.6|224578.3|224428.3|224393|224243|661
1595318400000|2020-07-21 08:00:00|224514.6|224364.6|224508.6|224358.6|224613.2|224463.2|224501.8|224351.8|685
1595318700000|2020-07-21 08:05:00|224508.7|224358.7|224278.3|224128.3|224511.1|224361.1|224275.9|224125.9|629
1595319000000|2020-07-21 08:10:00|224276.9|224126.9|224314.4|224164.4|224367.8|224217.8|224276.3|224126.3|601
1595319300000|2020-07-21 08:15:00|224314.5|224164.5|224432|224282|224465.6|224315.6|224242|224092|638
1595319600000|2020-07-21 08:20:00|224431.7|224281.7|224283.3|224133.3|224431.7|224281.7|224236|224086|634
1595319900000|2020-07-21 08:25:00|224284.6|224134.6|224261.8|224111.8|224284.6|224134.6|224234.2|224084.2|609
1595320200000|2020-07-21 08:30:00|224264.9|224114.9|224194.2|224044.2|224344.5|224194.5|224187.7|224037.7|592
1595320500000|2020-07-21 08:35:00|224195|224045|224144.7|223994.7|224208.5|224058.5|224130.9|223980.9|556
1595320800000|2020-07-21 08:40:00|224144.2|223994.2|224050|223900|224147.4|223997.4|223985.2|223835.2|579
1595321100000|2020-07-21 08:45:00|224045.9|223895.9|223961.5|223811.5|224059.7|223909.7|223959|223809|610
1595321400000|2020-07-21 08:50:00|223962.1|223812.1|224022.2|223872.2|224025.3|223875.3|223911.6|223761.6|587
1595321700000|2020-07-21 08:55:00|224022|223872|224115.1|223965.1|224140.1|223990.1|224015|223865|591
1595322000000|2020-07-21 09:00:00|224115.2|223965.2|224267.7|224117.7|224316.5|224166.5|224110.6|223960.6|610
1595322300000|2020-07-21 09:05:00|224267.9|224117.9|224268.4|224118.4|224318|224168|224182.7|224032.7|631
1595322600000|2020-07-21 09:10:00|224269.5|224119.5|224270.2|224120.2|224274.9|224124.9|224217|224067|606
1595322900000|2020-07-21 09:15:00|224271.1|224121.1|224323.3|224173.3|224409.1|224259.1|224270.1|224120.1|583
1595323200000|2020-07-21 09:20:00|224325.2|224175.2|224407.4|224257.4|224409.9|224259.9|224322.1|224172.1|566
1595323500000|2020-07-21 09:25:00|224407.1|224257.1|224458|224308|224579.4|224429.4|224406.4|224256.4|700
1595323800000|2020-07-21 09:30:00|224458.4|224308.4|224267.2|224117.2|224458.4|224308.4|224259.2|224109.2|617
1595324100000|2020-07-21 09:35:00|224266.7|224116.7|224312.4|224162.4|224321.7|224171.7|224253.2|224103.2|731
1595324400000|2020-07-21 09:40:00|224305.1|224155.1|224090.2|223940.2|224311.8|224161.8|224090.2|223940.2|663
1595324700000|2020-07-21 09:45:00|224092.4|223942.4|224038.2|223888.2|224115.9|223965.9|224020.8|223870.8|729
1595325000000|2020-07-21 09:50:00|224037.9|223887.9|224003.5|223853.5|224051.6|223901.6|223971.8|223821.8|579
1595325300000|2020-07-21 09:55:00|224003|223853|224037.8|223887.8|224058.1|223908.1|223991.3|223841.3|647
1595325600000|2020-07-21 10:00:00|224042.3|223892.3|224092.8|223942.8|224145.7|223995.7|224003.6|223853.6|672
1595325900000|2020-07-21 10:05:00|224093.7|223943.7|224061.9|223911.9|224165.5|224015.5|224056.9|223906.9|596
1595326200000|2020-07-21 10:10:00|224062|223912|224005|223855|224120.9|223970.9|224003.2|223853.2|605
1595326500000|2020-07-21 10:15:00|224005.2|223855.2|224015.2|223865.2|224078.3|223928.3|223979.4|223829.4|661
1595326800000|2020-07-21 10:20:00|224015.9|223865.9|224023.8|223873.8|224067.1|223917.1|223996.5|223846.5|703
1595327100000|2020-07-21 10:25:00|224024|223874|224076|223926|224116.3|223966.3|223947.3|223797.3|633
1595327400000|2020-07-21 10:30:00|224072.9|223922.9|223989.6|223839.6|224075.8|223925.8|223973.2|223823.2|540
1595327700000|2020-07-21 10:35:00|223994.5|223844.5|223955.2|223805.2|224068.3|223918.3|223937.9|223787.9|588
1595328000000|2020-07-21 10:40:00|223956.9|223806.9|223893.4|223743.4|223997.8|223847.8|223886.2|223736.2|661
1595328300000|2020-07-21 10:45:00|223893.9|223743.9|223720.1|223570.1|223895.2|223745.2|223703.6|223553.6|665
1595328600000|2020-07-21 10:50:00|223721.2|223571.2|223665.9|223515.9|223758.8|223608.8|223608.7|223458.7|764
1595328900000|2020-07-21 10:55:00|223665.8|223515.8|223771.1|223621.1|223788.5|223638.5|223663.3|223513.3|811
1595329200000|2020-07-21 11:00:00|223769.8|223619.8|223820.2|223670.2|223833.2|223683.2|223768.6|223618.6|744
1595329500000|2020-07-21 11:05:00|223820.1|223670.1|223923.5|223773.5|223939.9|223789.9|223754.7|223604.7|672
1595329800000|2020-07-21 11:10:00|223923.2|223773.2|223879.3|223729.3|224006.7|223856.7|223853.3|223703.3|644
1595330100000|2020-07-21 11:15:00|223877.1|223727.1|223953.5|223803.5|224002.5|223852.5|223853.7|223703.7|623
1595330400000|2020-07-21 11:20:00|223952.7|223802.7|223893.1|223743.1|223952.7|223802.7|223810.7|223660.7|701
1595330700000|2020-07-21 11:25:00|223893|223743|223791.8|223641.8|223894.5|223744.5|223786.9|223636.9|696
1595331000000|2020-07-21 11:30:00|223792.4|223642.4|223713.3|223563.3|223801.2|223651.2|223708.4|223558.4|666
1595331300000|2020-07-21 11:35:00|223711.3|223561.3|223594.2|223444.2|223742.1|223592.1|223587.1|223437.1|737
1595331600000|2020-07-21 11:40:00|223592.6|223442.6|223503.8|223353.8|223657.8|223507.8|223490.2|223340.2|694
1595331900000|2020-07-21 11:45:00|223497.9|223347.9|223548.6|223398.6|223662.1|223512.1|223430.9|223280.9|733
1595332200000|2020-07-21 11:50:00|223550.3|223400.3|223586.9|223436.9|223626.3|223476.3|223449.1|223299.1|633
1595332500000|2020-07-21 11:55:00|223580|223430|223452.9|223302.9|223597.1|223447.1|223451.7|223301.7|686
1595332800000|2020-07-21 12:00:00|223452.7|223302.7|223459.9|223309.9|223498.9|223348.9|223330.7|223180.7|887
1595333100000|2020-07-21 12:05:00|223453.2|223303.2|223477|223327|223512.7|223362.7|223452.7|223302.7|770
1595333400000|2020-07-21 12:10:00|223476.1|223326.1|223719.7|223569.7|223737.6|223587.6|223461.6|223311.6|848
1595333700000|2020-07-21 12:15:00|223719.2|223569.2|223602.4|223452.4|223719.2|223569.2|223560.2|223410.2|775
1595334000000|2020-07-21 12:20:00|223618.7|223468.7|223514.9|223364.9|223623.2|223473.2|223450.6|223300.6|806
1595334300000|2020-07-21 12:25:00|223514.2|223364.2|223402|223252|223542.8|223392.8|223398.2|223248.2|625
1595334600000|2020-07-21 12:30:00|223403.5|223253.5|223217.1|223067.1|223422.6|223272.6|223204.3|223054.3|826
1595334900000|2020-07-21 12:35:00|223215.5|223065.5|223243.5|223093.5|223263.5|223113.5|223152.4|223002.4|841
1595335200000|2020-07-21 12:40:00|223241.4|223091.4|223191.1|223041.1|223325.2|223175.2|223154.3|223004.3|903
1595335500000|2020-07-21 12:45:00|223193.1|223043.1|223133|222983|223193.1|223043.1|223034.4|222884.4|932
1595335800000|2020-07-21 12:50:00|223133.2|222983.2|223160.7|223010.7|223238.4|223088.4|223105|222955|856
1595336100000|2020-07-21 12:55:00|223165.3|223015.3|223387.8|223237.8|223387.8|223237.8|223165|223015|981
1595336400000|2020-07-21 13:00:00|223386.3|223236.3|223220.4|223070.4|223431.6|223281.6|223172.4|223022.4|938
1595336700000|2020-07-21 13:05:00|223220.5|223070.5|223458.2|223308.2|223531.2|223381.2|223204.8|223054.8|948
1595337000000|2020-07-21 13:10:00|223457.6|223307.6|223595.8|223445.8|223723.6|223573.6|223453.5|223303.5|971
1595337300000|2020-07-21 13:15:00|223596.5|223446.5|223469.7|223319.7|223598.7|223448.7|223450.6|223300.6|912
1595337600000|2020-07-21 13:20:00|223469.2|223319.2|223583.9|223433.9|223669.1|223519.1|223370.4|223220.4|899
1595337900000|2020-07-21 13:25:00|223584.6|223434.6|223649.3|223499.3|223662.8|223512.8|223477.3|223327.3|929
1595338200000|2020-07-21 13:30:00|223644.9|223494.9|223541.4|223391.4|223698.4|223548.4|223508.2|223358.2|1103
1595338500000|2020-07-21 13:35:00|223540.8|223390.8|223436.7|223286.7|223653.3|223503.3|223432.6|223282.6|1057
1595338800000|2020-07-21 13:40:00|223437.7|223287.7|223524.9|223374.9|223613.4|223463.4|223404.4|223254.4|1029
1595339100000|2020-07-21 13:45:00|223527.7|223377.7|223367.5|223217.5|223558|223408|223367.5|223217.5|998
1595339400000|2020-07-21 13:50:00|223370.4|223220.4|223290.4|223140.4|223405.7|223255.7|223261.1|223111.1|810
1595339700000|2020-07-21 13:55:00|223280.2|223130.2|223497.5|223347.5|223623.1|223473.1|223232.8|223082.8|1064
1595340000000|2020-07-21 14:00:00|223499.2|223349.2|223560.1|223410.1|223733.1|223583.1|223474|223324|1070
1595340300000|2020-07-21 14:05:00|223553.8|223403.8|223778.7|223628.7|223783.9|223633.9|223397.4|223247.4|1018
1595340600000|2020-07-21 14:10:00|223778.4|223628.4|223814.4|223664.4|223884.9|223734.9|223760.2|223610.2|1075
1595340900000|2020-07-21 14:15:00|223813.4|223663.4|223568.5|223418.5|223813.4|223663.4|223564.2|223414.2|1086
1595341200000|2020-07-21 14:20:00|223568.8|223418.8|223482.8|223332.8|223598.8|223448.8|223476.6|223326.6|1028
1595341500000|2020-07-21 14:25:00|223483.6|223333.6|223699.3|223549.3|223699.3|223549.3|223326.3|223176.3|1057
1595341800000|2020-07-21 14:30:00|223698.6|223548.6|223577.2|223427.2|223748.3|223598.3|223466.1|223316.1|1048
1595342100000|2020-07-21 14:35:00|223576.5|223426.5|223774.2|223624.2|223857.3|223707.3|223576.1|223426.1|1038
1595342400000|2020-07-21 14:40:00|223773.9|223623.9|224003|223853|224037.2|223887.2|223716.9|223566.9|1015
1595342700000|2020-07-21 14:45:00|223996.7|223846.7|224031.4|223881.4|224126.2|223976.2|223977.4|223827.4|1005
1595343000000|2020-07-21 14:50:00|224030.4|223880.4|223857.1|223707.1|224030.7|223880.7|223843.3|223693.3|968
1595343300000|2020-07-21 14:55:00|223857|223707|223763|223613|223950|223800|223726.4|223576.4|971
1595343600000|2020-07-21 15:00:00|223762.4|223612.4|223930.5|223780.5|223949.5|223799.5|223690.9|223540.9|1030
1595343900000|2020-07-21 15:05:00|223930|223780|224017.5|223867.5|224026.8|223876.8|223916.4|223766.4|872
1595344200000|2020-07-21 15:10:00|224018.1|223868.1|223964.4|223814.4|224109.9|223959.9|223948.9|223798.9|959
1595344500000|2020-07-21 15:15:00|223964.3|223814.3|223820.4|223670.4|223977.9|223827.9|223781.8|223631.8|975
1595344800000|2020-07-21 15:20:00|223821.6|223671.6|223771.2|223621.2|223919.1|223769.1|223732.3|223582.3|935
1595345100000|2020-07-21 15:25:00|223771.8|223621.8|223788.2|223638.2|223793.9|223643.9|223703.5|223553.5|960
1595345400000|2020-07-21 15:30:00|223786|223636|223726|223576|223786|223636|223603.8|223453.8|929
1595345700000|2020-07-21 15:35:00|223725.5|223575.5|223663.5|223513.5|223764.1|223614.1|223566|223416|926
1595346000000|2020-07-21 15:40:00|223663|223513|223366.3|223216.3|223736.8|223586.8|223344.1|223194.1|918
1595346300000|2020-07-21 15:45:00|223366.6|223216.6|223406.5|223256.5|223415.9|223265.9|223339.4|223189.4|873
1595346600000|2020-07-21 15:50:00|223405.9|223255.9|223468.7|223318.7|223526.2|223376.2|223368.8|223218.8|822
1595346900000|2020-07-21 15:55:00|223468.1|223318.1|223303.7|223153.7|223482.3|223332.3|223280.5|223130.5|859
1595347200000|2020-07-21 16:00:00|223298.6|223148.6|223292.2|223142.2|223372.5|223222.5|223240.5|223090.5|967
1595347500000|2020-07-21 16:05:00|223292.7|223142.7|223357|223207|223372.5|223222.5|223212.3|223062.3|913
1595347800000|2020-07-21 16:10:00|223358.8|223208.8|223398.2|223248.2|223454.9|223304.9|223351.8|223201.8|871
1595348100000|2020-07-21 16:15:00|223405.4|223255.4|223358.3|223208.3|223422.8|223272.8|223344.5|223194.5|836
1595348400000|2020-07-21 16:20:00|223358.4|223208.4|223240.7|223090.7|223409.7|223259.7|223113.8|222963.8|917
1595348700000|2020-07-21 16:25:00|223242.5|223092.5|223186.4|223036.4|223285.6|223135.6|223117.4|222967.4|923
1595349000000|2020-07-21 16:30:00|223193|223043|223116.1|222966.1|223198.3|223048.3|223032.7|222882.7|924
1595349300000|2020-07-21 16:35:00|223115.4|222965.4|223254.6|223104.6|223291.4|223141.4|223111.7|222961.7|806
1595349600000|2020-07-21 16:40:00|223256|223106|223137.2|222987.2|223277.6|223127.6|223111.2|222961.2|794
1595349900000|2020-07-21 16:45:00|223136.9|222986.9|223251.3|223101.3|223260.5|223110.5|223136.9|222986.9|849
1595350200000|2020-07-21 16:50:00|223250.9|223100.9|223211.9|223061.9|223254.3|223104.3|223174.8|223024.8|879
1595350500000|2020-07-21 16:55:00|223212.9|223062.9|223219.1|223069.1|223256|223106|223195|223045|791
1595350800000|2020-07-21 17:00:00|223220.9|223070.9|223317.1|223167.1|223353.5|223203.5|223210.6|223060.6|775
1595351100000|2020-07-21 17:05:00|223317.2|223167.2|223308.7|223158.7|223330.6|223180.6|223280.2|223130.2|650
1595351400000|2020-07-21 17:10:00|223308.2|223158.2|223338|223188|223345.6|223195.6|223242.6|223092.6|633
1595351700000|2020-07-21 17:15:00|223337.7|223187.7|223264.5|223114.5|223376.2|223226.2|223243.5|223093.5|731
1595352000000|2020-07-21 17:20:00|223263.8|223113.8|223233.2|223083.2|223266.1|223116.1|223218.8|223068.8|686
1595352300000|2020-07-21 17:25:00|223234.1|223084.1|223203.2|223053.2|223284.4|223134.4|223194.5|223044.5|711
1595352600000|2020-07-21 17:30:00|223203.3|223053.3|223166.8|223016.8|223237|223087|223118.7|222968.7|746
1595352900000|2020-07-21 17:35:00|223166.6|223016.6|223232.3|223082.3|223237.1|223087.1|223166.6|223016.6|664
1595353200000|2020-07-21 17:40:00|223231.8|223081.8|223011.2|222861.2|223235.2|223085.2|222989.3|222839.3|755
1595353500000|2020-07-21 17:45:00|223009.8|222859.8|223007.4|222857.4|223084.1|222934.1|222963.2|222813.2|747
1595353800000|2020-07-21 17:50:00|223006.5|222856.5|223028.2|222878.2|223038.7|222888.7|222948.1|222798.1|769
1595354100000|2020-07-21 17:55:00|223027.8|222877.8|223036.1|222886.1|223043.1|222893.1|223006.5|222856.5|669
1595354400000|2020-07-21 18:00:00|223036.6|222886.6|222868.7|222718.7|223036.6|222886.6|222855.5|222705.5|756
1595354700000|2020-07-21 18:05:00|222868.8|222718.8|222870.6|222720.6|222907.4|222757.4|222849.1|222699.1|789
1595355000000|2020-07-21 18:10:00|222870.4|222720.4|222930.6|222780.6|222970.9|222820.9|222858.7|222708.7|727
1595355300000|2020-07-21 18:15:00|222932|222782|222977.2|222827.2|222977.8|222827.8|222855.5|222705.5|844
1595355600000|2020-07-21 18:20:00|222977|222827|222971.1|222821.1|222983.5|222833.5|222916.8|222766.8|792
1595355900000|2020-07-21 18:25:00|222971.6|222821.6|223069.3|222919.3|223077.8|222927.8|222956.2|222806.2|782
1595356200000|2020-07-21 18:30:00|223077.1|222927.1|223061.2|222911.2|223088.8|222938.8|223041.7|222891.7|793
1595356500000|2020-07-21 18:35:00|223059.4|222909.4|222901.3|222751.3|223074.8|222924.8|222841.8|222691.8|770
1595356800000|2020-07-21 18:40:00|222903.1|222753.1|222846.7|222696.7|222904.2|222754.2|222840.8|222690.8|683
1595357100000|2020-07-21 18:45:00|222841.4|222691.4|223031.8|222881.8|223046|222896|222840.4|222690.4|651
1595357400000|2020-07-21 18:50:00|223031.9|222881.9|222997.2|222847.2|223071.8|222921.8|222992.4|222842.4|723
1595357700000|2020-07-21 18:55:00|222995|222845|222893.7|222743.7|223015.5|222865.5|222893.6|222743.6|778
1595358000000|2020-07-21 19:00:00|222890.9|222740.9|222812|222662|222966|222816|222787.4|222637.4|878
1595358300000|2020-07-21 19:05:00|222811.3|222661.3|223008|222858|223017.4|222867.4|222794.5|222644.5|759
1595358600000|2020-07-21 19:10:00|223006.2|222856.2|223121.5|222971.5|223197.6|223047.6|222987.7|222837.7|926
1595358900000|2020-07-21 19:15:00|223150.9|223000.9|223246.5|223096.5|223250.6|223100.6|223107.5|222957.5|947
1595359200000|2020-07-21 19:20:00|223239.8|223089.8|223088.8|222938.8|223260.6|223110.6|223015.1|222865.1|863
1595359500000|2020-07-21 19:25:00|223092.1|222942.1|223095.4|222945.4|223112.1|222962.1|223014|222864|857
1595359800000|2020-07-21 19:30:00|223096.8|222946.8|223287.2|223137.2|223309.4|223159.4|223049.4|222899.4|920
1595360100000|2020-07-21 19:35:00|223297.5|223147.5|223550.4|223400.4|223574.6|223424.6|223289.4|223139.4|915
1595360400000|2020-07-21 19:40:00|223549.7|223399.7|223333.5|223183.5|223621.5|223471.5|223278.3|223128.3|893
1595360700000|2020-07-21 19:45:00|223335.3|223185.3|223240|223090|223338.7|223188.7|223218.9|223068.9|830
1595361000000|2020-07-21 19:50:00|223237.6|223087.6|223424.6|223274.6|223582.7|223432.7|223237.6|223087.6|1019
1595361300000|2020-07-21 19:55:00|223424.4|223274.4|223337.8|223187.8|223504.1|223354.1|223297.8|223147.8|1051
1595361600000|2020-07-21 20:00:00|223336.6|223186.6|223419.7|223269.7|223444.1|223294.1|223293.9|223143.9|688
1595361900000|2020-07-21 20:05:00|223417.2|223267.2|223432.7|223282.7|223445|223295|223400.4|223250.4|530
1595362200000|2020-07-21 20:10:00|223446.3|223296.3|223439.8|223289.8|223466.4|223316.4|223394|223244|573
1595362500000|2020-07-21 20:15:00|223430.3|223280.3|223494.6|223344.6|223516|223366|223411.6|223261.6|494
1595362800000|2020-07-21 20:20:00|223495.2|223345.2|223496.9|223346.9|223519.2|223369.2|223418.7|223268.7|381
1595363100000|2020-07-21 20:25:00|223499|223349|223554.1|223404.1|223563.2|223413.2|223463.7|223313.7|405
1595363400000|2020-07-21 20:30:00|223550.7|223400.7|223532.4|223382.4|223560.2|223410.2|223520.1|223370.1|465
1595363700000|2020-07-21 20:35:00|223532|223382|223445.7|223295.7|223536.5|223386.5|223426.1|223276.1|355
1595364000000|2020-07-21 20:40:00|223446.2|223296.2|223410.7|223260.7|223452.7|223302.7|223402.1|223252.1|283
1595364300000|2020-07-21 20:45:00|223401.6|223251.6|223387.8|223237.8|223432.5|223282.5|223365.8|223215.8|355
1595364600000|2020-07-21 20:50:00|223386.2|223236.2|223448.8|223298.8|223462|223312|223365.3|223215.3|369
1595364900000|2020-07-21 20:55:00|223441.6|223291.6|223549.4|223200.4|223563.1|223343.9|223301.4|223124.8|604
1595365200000|2020-07-21 21:00:00|223557.3|223208.3|223576.4|223227.4|223609.9|223260.9|223489.3|223178.2|116
1595365500000|2020-07-21 21:05:00|223592.8|223243.8|223477.6|223128.6|223592.8|223243.8|223259.4|222910.4|128
1595365800000|2020-07-21 21:10:00|223524.1|223175.1|223511.8|223162.8|223579.3|223230.3|223359.7|223010.7|158
1595366100000|2020-07-21 21:15:00|223504.6|223155.6|223630.7|223281.7|223632.9|223283.9|223393.9|223044.9|173
1595366400000|2020-07-21 21:20:00|223547.7|223198.7|223555.9|223206.9|223603.7|223254.7|223513|223164|313
1595366700000|2020-07-21 21:25:00|223556.4|223207.4|223544.7|223195.7|223571.2|223222.2|223544.7|223195.7|259
1595367000000|2020-07-21 21:30:00|223546.2|223197.2|223549.1|223200.1|223579.6|223230.6|223540.7|223191.7|220
1595367300000|2020-07-21 21:35:00|223576.8|223227.8|223559.8|223210.8|223585.3|223236.3|223513.4|223164.4|142
1595367600000|2020-07-21 21:40:00|223489|223163|223528.6|223179.6|223589.5|223240.5|223489|223163|123
1595367900000|2020-07-21 21:45:00|223558.9|223209.9|223559.3|223210.3|223578.4|223229.4|223486|223160|116
1595368200000|2020-07-21 21:50:00|223495|223169|223328.5|223178.5|223578|223229|223318.2|223065.2|208
1595368500000|2020-07-21 21:55:00|223325.2|223175.2|223405.9|223067.1|223408.1|223239|223302.5|223046.6|210
1595368800000|2020-07-21 22:00:00|223402.7|223108.6|223278.3|223128.3|223403.5|223197.7|223265.7|223075.6|524
1595369100000|2020-07-21 22:05:00|223278.1|223128.1|223298.2|223148.2|223353.8|223203.8|223267|223117|297
1595369400000|2020-07-21 22:10:00|223298.5|223148.5|223296.8|223046.7|223321.5|223171.5|223262.3|223046.7|363
1595369700000|2020-07-21 22:15:00|223263.7|223113.7|223259.6|223109.6|223328.7|223178.7|223258.2|223108.2|276
1595370000000|2020-07-21 22:20:00|223260.7|223110.7|223301.6|223151.6|223316.8|223166.8|223256.3|223106.3|288
1595370300000|2020-07-21 22:25:00|223303.4|223153.4|223277.8|223127.8|223338.1|223188.1|223248.6|223098.6|245
1595370600000|2020-07-21 22:30:00|223290.1|223140.1|223289.4|223139.4|223325.6|223175.6|223244.1|223094.1|363
1595370900000|2020-07-21 22:35:00|223305|223155|223222.9|223072.9|223334|223157.6|223218.3|223030.9|317
1595371200000|2020-07-21 22:40:00|223226.2|223076.2|223277.1|223127.1|223338.9|223143.1|223216.5|223066.5|276
1595371500000|2020-07-21 22:45:00|223276.8|223126.8|223252.2|223102.2|223317.1|223140.3|223219.3|223041.4|344
1595371800000|2020-07-21 22:50:00|223254.7|223104.7|223257|223107|223308.7|223129|223226.6|223030.4|281
1595372100000|2020-07-21 22:55:00|223254.9|223104.9|223268.9|223118.9|223272|223122|223201.6|223051.6|360
1595372400000|2020-07-21 23:00:00|223265|223115|223350.8|223200.8|223371.1|223221.1|223235.7|223085.7|420
1595372700000|2020-07-21 23:05:00|223335.4|223185.4|223291|223141|223357.5|223207.5|223263.8|223113.8|351
1595373000000|2020-07-21 23:10:00|223285.5|223135.5|223329.7|223179.7|223347.1|223197.1|223273.2|223123.2|287
1595373300000|2020-07-21 23:15:00|223330|223180|223394.8|223244.8|223461|223311|223316.2|223166.2|292
1595373600000|2020-07-21 23:20:00|223396.8|223246.8|223268.8|223118.8|223420.1|223270.1|223257.7|223107.7|278
1595373900000|2020-07-21 23:25:00|223271.4|223121.4|223313.8|223163.8|223345.7|223195.7|223262.4|223112.4|267
1595374200000|2020-07-21 23:30:00|223324|223174|223334.2|223184.2|223338.5|223188.5|223310.3|223160.3|285
1595374500000|2020-07-21 23:35:00|223334.7|223184.7|223320.7|223170.7|223338.2|223188.2|223290.7|223140.7|337
1595374800000|2020-07-21 23:40:00|223322.7|223172.7|223212.8|223062.8|223322.7|223172.7|223206.1|223056.1|336
1595375100000|2020-07-21 23:45:00|223208.5|223058.5|223154.2|223004.2|223247.3|223097.3|223142.6|222992.6|450
1595375400000|2020-07-21 23:50:00|223149.6|222999.6|223128.2|222978.2|223159.5|223009.5|223100.3|222950.3|413
1595375700000|2020-07-21 23:55:00|223125.1|222975.1|223157.9|223007.9|223207.2|223057.2|223123.5|222973.5|349
1595376000000|2020-07-22 00:00:00|223162.8|223012.8|223138.8|222988.8|223197.7|223047.7|223093.9|222943.9|620
1595376300000|2020-07-22 00:05:00|223139.5|222989.5|223128|222978|223192.3|223042.3|223109.4|222959.4|455
1595376600000|2020-07-22 00:10:00|223129.4|222979.4|223134|222984|223221.7|223071.7|223100.8|222950.8|460
1595376900000|2020-07-22 00:15:00|223134.3|222984.3|223021.3|222871.3|223134.3|222984.3|222943.7|222793.7|447
1595377200000|2020-07-22 00:20:00|223021.6|222871.6|223038.7|222888.7|223074.9|222924.9|222999.9|222849.9|421
1595377500000|2020-07-22 00:25:00|223040.1|222890.1|222932.7|222782.7|223048|222898|222932.5|222782.5|387
1595377800000|2020-07-22 00:30:00|222935.6|222785.6|223048.9|222898.9|223189.9|223039.9|222935.6|222785.6|497
1595378100000|2020-07-22 00:35:00|223048.8|222898.8|223056.2|222906.2|223162.4|223012.4|223041.2|222891.2|386
1595378400000|2020-07-22 00:40:00|223057.8|222907.8|223073.8|222923.8|223103|222935.4|223016.5|222853|433
1595378700000|2020-07-22 00:45:00|223076.3|222926.3|223060.9|222910.9|223109.8|222959.8|223001.8|222851.8|478
1595379000000|2020-07-22 00:50:00|223061.8|222911.8|223056.6|222906.6|223081.9|222931.9|223002.4|222852.4|560
1595379300000|2020-07-22 00:55:00|223053.5|222903.5|223242.2|223092.2|223242.2|223092.2|223046.3|222896.3|509
1595379600000|2020-07-22 01:00:00|223239.9|223089.9|223133.4|222983.4|223274.4|223124.4|223040.2|222890.2|527
1595379900000|2020-07-22 01:05:00|223137.2|222987.2|223093.4|222943.4|223156|223006|223083.2|222933.2|434
1595380200000|2020-07-22 01:10:00|223099.5|222949.5|222868.8|222718.8|223151.1|223001.1|222866.7|222716.7|688
1595380500000|2020-07-22 01:15:00|222867.7|222717.7|222849.7|222699.7|223007.1|222857.1|222837.8|222687.8|596
1595380800000|2020-07-22 01:20:00|222850.4|222700.4|222862.4|222712.4|222890.3|222740.3|222813.7|222663.7|567
1595381100000|2020-07-22 01:25:00|222865.1|222715.1|222867.5|222717.5|222917|222726.5|222839.3|222658|437
1595381400000|2020-07-22 01:30:00|222867.2|222717.2|222841.8|222691.8|222969.8|222819.8|222836.3|222686.3|461
1595381700000|2020-07-22 01:35:00|222838.8|222688.8|222965.7|222815.7|222995.6|222845.6|222832.4|222682.4|403
1595382000000|2020-07-22 01:40:00|222965.5|222815.5|223029.7|222879.7|223061.1|222911.1|222965.2|222815.2|497
1595382300000|2020-07-22 01:45:00|223025.8|222875.8|222937.9|222787.9|223083|222933|222932.1|222782.1|358
1595382600000|2020-07-22 01:50:00|222940.1|222790.1|222953.8|222803.8|223019.7|222869.7|222929|222779|498
1595382900000|2020-07-22 01:55:00|222954.6|222804.6|222851.9|222701.9|222956.9|222806.9|222841.6|222691.6|422
1595383200000|2020-07-22 02:00:00|222859.5|222709.5|222890.4|222740.4|222908.5|222758.5|222825.9|222675.9|407
1595383500000|2020-07-22 02:05:00|222889.8|222739.8|222909.4|222759.4|222940.5|222790.5|222834.8|222684.8|328
1595383800000|2020-07-22 02:10:00|222917.8|222767.8|222880.5|222730.5|222961.1|222811.1|222869.2|222719.2|599
1595384100000|2020-07-22 02:15:00|222880.6|222730.6|222813.6|222663.6|222880.6|222730.6|222811|222661|373
1595384400000|2020-07-22 02:20:00|222813.9|222663.9|222802.3|222652.3|222837.4|222687.4|222799.9|222649.9|367
1595384700000|2020-07-22 02:25:00|222804.6|222654.6|222764.4|222614.4|222807.4|222657.4|222733.4|222583.4|328
1595385000000|2020-07-22 02:30:00|222766.5|222616.5|222784.4|222634.4|222844.6|222694.6|222753.9|222603.9|308
1595385300000|2020-07-22 02:35:00|222786.3|222636.3|222792.7|222642.7|222813|222663|222741.4|222591.4|281
1595385600000|2020-07-22 02:40:00|222769.1|222619.1|222744.5|222594.5|222786.2|222636.2|222729.6|222579.6|284
1595385900000|2020-07-22 02:45:00|222753.5|222603.5|222759.3|222609.3|222777.5|222627.5|222710.4|222560.4|265
1595386200000|2020-07-22 02:50:00|222759.5|222609.5|222766.1|222616.1|222783|222633|222728.3|222578.3|248
1595386500000|2020-07-22 02:55:00|222765.7|222615.7|222688.8|222538.8|222769.9|222619.9|222606.8|222456.8|411
1595386800000|2020-07-22 03:00:00|222699|222549|222919|222769|222925.8|222775.8|222694.3|222544.3|377
1595387100000|2020-07-22 03:05:00|222920.5|222770.5|222896.9|222746.9|222921.4|222771.4|222817.7|222667.7|306
1595387400000|2020-07-22 03:10:00|222897.1|222747.1|222885.2|222735.2|222964|222752.5|222861|222699|263
1595387700000|2020-07-22 03:15:00|222886.1|222736.1|222855.5|222705.5|222887.9|222737.9|222817.5|222667.5|254
1595388000000|2020-07-22 03:20:00|222875.6|222725.6|222889.9|222739.9|222948|222764.1|222807.4|222657.4|340
1595388300000|2020-07-22 03:25:00|222889.5|222739.5|222884|222734|222911.2|222761.2|222861.7|222711.7|275
1595388600000|2020-07-22 03:30:00|222892.5|222742.5|222921.7|222771.7|222959.8|222809.8|222884.5|222734.5|199
1595388900000|2020-07-22 03:35:00|222922.6|222772.6|222932.7|222782.7|222938.8|222788.8|222909.8|222759.8|169
1595389200000|2020-07-22 03:40:00|222932.3|222782.3|222941|222791|222949.2|222799.2|222895.5|222745.5|230
1595389500000|2020-07-22 03:45:00|222941.3|222791.3|222974.7|222824.7|222982.1|222832.1|222918.3|222768.3|230
1595389800000|2020-07-22 03:50:00|222973.7|222823.7|222996.7|222846.7|223003.3|222853.3|222958.7|222808.7|259
1595390100000|2020-07-22 03:55:00|222995.9|222845.9|222995|222845|223002.5|222852.5|222958.4|222808.4|160
1595390400000|2020-07-22 04:00:00|222994.7|222844.7|222929.4|222779.4|222999.5|222849.5|222914.4|222725|218
1595390700000|2020-07-22 04:05:00|222931.3|222781.3|222825.7|222675.7|223015|222810.5|222794.6|222644.6|193
1595391000000|2020-07-22 04:10:00|222825.3|222675.3|222917.6|222767.6|222931|222781|222814.7|222664.7|236
1595391300000|2020-07-22 04:15:00|222921.2|222771.2|222935.7|222785.7|222941.2|222791.2|222902.7|222752.7|186
1595391600000|2020-07-22 04:20:00|222920.8|222770.8|222909.9|222759.9|222934.4|222784.4|222894.1|222744.1|230
1595391900000|2020-07-22 04:25:00|222909.4|222759.4|222925.3|222775.3|222930.1|222780.1|222882.5|222732.5|188
1595392200000|2020-07-22 04:30:00|222927.9|222777.9|222921.9|222771.9|222933.1|222783.1|222886.4|222736.4|270
1595392500000|2020-07-22 04:35:00|222921.4|222771.4|222917.3|222767.3|222928|222778|222883.1|222733.1|254
1595392800000|2020-07-22 04:40:00|222916.2|222766.2|222915.8|222765.8|222926.5|222776.5|222892.3|222742.3|272
1595393100000|2020-07-22 04:45:00|222916|222766|222920.7|222770.7|222931.2|222781.2|222893.2|222743.2|263
1595393400000|2020-07-22 04:50:00|222921.9|222771.9|222919.6|222769.6|222935.5|222785.5|222888.7|222738.7|338
1595393700000|2020-07-22 04:55:00|222919.7|222769.7|222909.6|222759.6|222923.2|222773.2|222827.1|222677.1|389
1595394000000|2020-07-22 05:00:00|222916.2|222766.2|222930.9|222780.9|222938.5|222788.5|222896.4|222746.4|407
1595394300000|2020-07-22 05:05:00|222932.5|222782.5|222934.5|222784.5|223045.8|222895.8|222913.4|222763.4|382
1595394600000|2020-07-22 05:10:00|222943.1|222793.1|222903|222753|222982.7|222832.7|222897.2|222747.2|421
1595394900000|2020-07-22 05:15:00|222906.3|222756.3|222872.1|222722.1|222975|222825|222856.5|222706.5|406
1595395200000|2020-07-22 05:20:00|222868.9|222718.9|222958.2|222808.2|223008.2|222858.2|222813.4|222663.4|422
1595395500000|2020-07-22 05:25:00|222956.4|222806.4|222928.1|222778.1|222994.7|222844.7|222891.1|222741.1|382
1595395800000|2020-07-22 05:30:00|222925.8|222775.8|223004.4|222854.4|223011.1|222861.1|222891.1|222741.1|398
1595396100000|2020-07-22 05:35:00|223006.1|222856.1|223003.1|222853.1|223010.3|222860.3|222957.9|222807.9|319
1595396400000|2020-07-22 05:40:00|223003.6|222853.6|223036.5|222886.5|223044.8|222894.8|222993|222843|325
1595396700000|2020-07-22 05:45:00|223036|222886|222952.6|222802.6|223042.2|222892.2|222938.9|222788.9|381
1595397000000|2020-07-22 05:50:00|222951.6|222801.6|222816.9|222666.9|222951.6|222801.6|222811.2|222661.2|358
1595397300000|2020-07-22 05:55:00|222818|222668|222804.7|222654.7|222856.5|222706.5|222718.3|222568.3|438
1595397600000|2020-07-22 06:00:00|222804.3|222654.3|222841.5|222691.5|222905|222755|222753.1|222603.1|533
1595397900000|2020-07-22 06:05:00|222843.1|222693.1|222895.3|222745.3|222927.8|222777.8|222840.9|222690.9|487
1595398200000|2020-07-22 06:10:00|222895.8|222745.8|222895.7|222745.7|222977.2|222827.2|222865.5|222715.5|457
1595398500000|2020-07-22 06:15:00|222903.8|222753.8|223078.2|222928.2|223099.2|222949.2|222889.5|222739.5|468
1595398800000|2020-07-22 06:20:00|223078.8|222928.8|223230.5|223080.5|223274.4|223124.4|223069.8|222919.8|533
1595399100000|2020-07-22 06:25:00|223230.4|223080.4|223549.6|223399.6|223610.4|223460.4|223230.4|223080.4|624
1595399400000|2020-07-22 06:30:00|223543.8|223393.8|223506.7|223356.7|223552.8|223402.8|223390|223240|523
1595399700000|2020-07-22 06:35:00|223504.4|223354.4|223397.4|223247.4|223526.7|223376.7|223384.4|223234.4|479
1595400000000|2020-07-22 06:40:00|223396.5|223246.5|223397.3|223247.3|223522.2|223372.2|223341.6|223191.6|428
1595400300000|2020-07-22 06:45:00|223396.5|223246.5|223270.7|223120.7|223417.1|223267.1|223140.7|222990.7|525
1595400600000|2020-07-22 06:50:00|223267.5|223117.5|223265|223115|223382|223232|223174.3|223024.3|511
1595400900000|2020-07-22 06:55:00|223266.4|223116.4|223306.1|223156.1|223358.9|223208.9|223196.9|223046.9|609
1595401200000|2020-07-22 07:00:00|223304.1|223154.1|223036.8|222886.8|223304.1|223154.1|223026.8|222876.8|742
1595401500000|2020-07-22 07:05:00|223036.7|222886.7|222920.5|222770.5|223079.5|222929.5|222879.2|222729.2|817
1595401800000|2020-07-22 07:10:00|222925.4|222775.4|222907.3|222757.3|222966.1|222816.1|222842.8|222692.8|640
1595402100000|2020-07-22 07:15:00|222905.2|222755.2|223039.8|222889.8|223087.8|222937.8|222882.2|222732.2|656
1595402400000|2020-07-22 07:20:00|223035.7|222885.7|223223.1|223073.1|223254.4|223104.4|222913|222763|758
1595402700000|2020-07-22 07:25:00|223220.2|223070.2|223466.4|223316.4|223477|223327|223151.4|223001.4|876
1595403000000|2020-07-22 07:30:00|223480.9|223330.9|223877|223727|223890.6|223740.6|223422.1|223272.1|797
1595403300000|2020-07-22 07:35:00|223871.2|223721.2|224100.2|223950.2|224132.9|223982.9|223870.4|223720.4|861
1595403600000|2020-07-22 07:40:00|224099.8|223949.8|223908.7|223758.7|224101.1|223951.1|223778.4|223628.4|929
1595403900000|2020-07-22 07:45:00|223914|223764|223983.5|223833.5|224069.4|223919.4|223810.4|223660.4|813
1595404200000|2020-07-22 07:50:00|223982.6|223832.6|223717.8|223567.8|224059.7|223909.7|223698.4|223548.4|835
1595404500000|2020-07-22 07:55:00|223717.7|223567.7|223888|223738|224037.9|223887.9|223711.7|223561.7|865
1595404800000|2020-07-22 08:00:00|223890.5|223740.5|223976|223826|224063|223913|223858.8|223708.8|866
1595405100000|2020-07-22 08:05:00|223984.1|223834.1|223930.3|223780.3|224117|223967|223926.7|223776.7|813
1595405400000|2020-07-22 08:10:00|223930.2|223780.2|223826.9|223676.9|224035.1|223885.1|223802.3|223652.3|746
1595405700000|2020-07-22 08:15:00|223825.9|223675.9|223967.7|223817.7|224051|223901|223816.2|223666.2|666
1595406000000|2020-07-22 08:20:00|223971.2|223821.2|224040.4|223890.4|224049.5|223899.5|223884.3|223734.3|664
1595406300000|2020-07-22 08:25:00|224031.6|223881.6|224116.2|223966.2|224147.5|223997.5|224005.6|223855.6|758
1595406600000|2020-07-22 08:30:00|224111.3|223961.3|224225.9|224075.9|224239.5|224089.5|224058.7|223908.7|661
1595406900000|2020-07-22 08:35:00|224224.3|224074.3|224213.7|224063.7|224290.1|224140.1|224193.7|224043.7|797
1595407200000|2020-07-22 08:40:00|224213.9|224063.9|224295.4|224145.4|224295.4|224145.4|224198.5|224048.5|725
1595407500000|2020-07-22 08:45:00|224289.7|224139.7|224199.9|224049.9|224315.9|224165.9|224097.1|223947.1|716
1595407800000|2020-07-22 08:50:00|224201.4|224051.4|224100.3|223950.3|224298.6|224148.6|224095.6|223945.6|780
1595408100000|2020-07-22 08:55:00|224109.4|223959.4|224228.9|224078.9|224259.4|224109.4|224089.9|223939.9|593
1595408400000|2020-07-22 09:00:00|224241|224091|224211.1|224061.1|224279.6|224129.6|224114.1|223964.1|670
1595408700000|2020-07-22 09:05:00|224215.4|224065.4|224291.9|224141.9|224295.8|224145.8|224159.7|224009.7|652
1595409000000|2020-07-22 09:10:00|224295.4|224145.4|224263.7|224113.7|224304.7|224154.7|224128.5|223978.5|711
1595409300000|2020-07-22 09:15:00|224262.8|224112.8|224156.8|224006.8|224277.8|224127.8|224150.6|224000.6|737
1595409600000|2020-07-22 09:20:00|224154.4|224004.4|224083.5|223933.5|224255|224105|224083.5|223933.5|647
1595409900000|2020-07-22 09:25:00|224086.8|223936.8|224041.5|223891.5|224099.7|223949.7|224017.3|223867.3|655
1595410200000|2020-07-22 09:30:00|224060.7|223910.7|223777.4|223627.4|224076.3|223926.3|223777.4|223627.4|764
1595410500000|2020-07-22 09:35:00|223770.4|223620.4|223790|223640|223842.5|223692.5|223733.8|223583.8|714
1595410800000|2020-07-22 09:40:00|223781.7|223631.7|223705.5|223555.5|223786.9|223636.9|223684|223534|615
1595411100000|2020-07-22 09:45:00|223716.6|223566.6|223679.5|223529.5|223900.5|223750.5|223670.7|223520.7|662
1595411400000|2020-07-22 09:50:00|223679.9|223529.9|223806.9|223656.9|223810.5|223660.5|223653.8|223503.8|567
1595411700000|2020-07-22 09:55:00|223806.2|223656.2|223612|223462|223841.1|223691.1|223532.9|223382.9|726
1595412000000|2020-07-22 10:00:00|223610|223460|223497.6|223347.6|223673.7|223523.7|223491.8|223341.8|677
1595412300000|2020-07-22 10:05:00|223497.4|223347.4|223505.8|223355.8|223623.4|223473.4|223364.7|223214.7|685
1595412600000|2020-07-22 10:10:00|223504.8|223354.8|223518.1|223368.1|223619.4|223469.4|223492|223342|747
1595412900000|2020-07-22 10:15:00|223518.6|223368.6|223486.8|223336.8|223564.9|223414.9|223387.9|223237.9|639
1595413200000|2020-07-22 10:20:00|223486.4|223336.4|223429|223279|223486.8|223336.8|223388.4|223238.4|653
1595413500000|2020-07-22 10:25:00|223420.2|223270.2|223570.4|223420.4|223574.1|223424.1|223420.2|223270.2|580
1595413800000|2020-07-22 10:30:00|223570|223420|223733.7|223583.7|223734.6|223584.6|223558.3|223408.3|672
1595414100000|2020-07-22 10:35:00|223735.4|223585.4|223599.8|223449.8|223746.2|223596.2|223548.5|223398.5|687
1595414400000|2020-07-22 10:40:00|223600.7|223450.7|223721|223571|223747.2|223597.2|223589.9|223439.9|572
1595414700000|2020-07-22 10:45:00|223723.4|223573.4|223781.3|223631.3|223784.4|223634.4|223639.5|223489.5|591
1595415000000|2020-07-22 10:50:00|223781.2|223631.2|223778.3|223628.3|223900.4|223750.4|223750.5|223600.5|584
1595415300000|2020-07-22 10:55:00|223778.7|223628.7|223669.2|223519.2|223778.7|223628.7|223653.1|223503.1|521
1595415600000|2020-07-22 11:00:00|223667.9|223517.9|223395.4|223245.4|223684.3|223534.3|223361|223211|740
1595415900000|2020-07-22 11:05:00|223394.6|223244.6|223423.5|223273.5|223537.9|223387.9|223362.8|223212.8|773
1595416200000|2020-07-22 11:10:00|223423.7|223273.7|223596.2|223446.2|223616.7|223466.7|223419.8|223269.8|596
1595416500000|2020-07-22 11:15:00|223595.4|223445.4|223709.7|223559.7|223717.4|223567.4|223584.9|223434.9|591
1595416800000|2020-07-22 11:20:00|223709.6|223559.6|223700.8|223550.8|223746.2|223596.2|223658.4|223508.4|545
1595417100000|2020-07-22 11:25:00|223700.9|223550.9|223707.2|223557.2|223733.1|223583.1|223641.9|223491.9|534
1595417400000|2020-07-22 11:30:00|223703.4|223553.4|223848.5|223698.5|223855.3|223705.3|223703.4|223553.4|506
1595417700000|2020-07-22 11:35:00|223848.4|223698.4|223946.2|223796.2|223981.3|223831.3|223823.3|223673.3|527
1595418000000|2020-07-22 11:40:00|223948.5|223798.5|223986.8|223836.8|224004.5|223854.5|223936.1|223786.1|573
1595418300000|2020-07-22 11:45:00|223983.2|223833.2|223649.2|223499.2|223999|223849|223640.3|223490.3|686
1595418600000|2020-07-22 11:50:00|223648.5|223498.5|223574.4|223424.4|223648.5|223498.5|223383.2|223233.2|699
1595418900000|2020-07-22 11:55:00|223573.5|223423.5|223319.5|223169.5|223591.7|223441.7|223317.7|223167.7|676
1595419200000|2020-07-22 12:00:00|223316.6|223166.6|223657.5|223507.5|223659|223509|223306.7|223156.7|967
1595419500000|2020-07-22 12:05:00|223656.6|223506.6|223541.2|223391.2|223716.2|223566.2|223490.4|223340.4|730
1595419800000|2020-07-22 12:10:00|223540.7|223390.7|223528.1|223378.1|223634.2|223484.2|223389.2|223239.2|761
1595420100000|2020-07-22 12:15:00|223526.7|223376.7|223472.1|223322.1|223581.1|223431.1|223442|223292|831
1595420400000|2020-07-22 12:20:00|223454.9|223304.9|223279.4|223129.4|223522.2|223372.2|223247.6|223097.6|929
1595420700000|2020-07-22 12:25:00|223277.1|223127.1|223116.6|222966.6|223330|223180|223068.5|222918.5|841
1595421000000|2020-07-22 12:30:00|223118.4|222968.4|223194.8|223044.8|223296.2|223146.2|223103.8|222953.8|856
1595421300000|2020-07-22 12:35:00|223194.9|223044.9|222659.6|222509.6|223203|223053|222582|222432|863
1595421600000|2020-07-22 12:40:00|222659.2|222509.2|222631.2|222481.2|222819.1|222669.1|222600.6|222450.6|936
1595421900000|2020-07-22 12:45:00|222629.2|222479.2|222832.1|222682.1|222900|222750|222620.4|222470.4|870
1595422200000|2020-07-22 12:50:00|222832.5|222682.5|222919.5|222769.5|223103.9|222953.9|222824.7|222674.7|842
1595422500000|2020-07-22 12:55:00|222921.3|222771.3|222889.4|222739.4|222946.8|222796.8|222822.7|222672.7|744
1595422800000|2020-07-22 13:00:00|222889.5|222739.5|223191.5|223041.5|223201.7|223051.7|222889.5|222739.5|856
1595423100000|2020-07-22 13:05:00|223190.8|223040.8|223457|223307|223464.8|223314.8|223172.9|223022.9|916
1595423400000|2020-07-22 13:10:00|223453.3|223303.3|223387.8|223237.8|223453.3|223303.3|223279.5|223129.5|782
1595423700000|2020-07-22 13:15:00|223388.9|223238.9|223505|223355|223635.6|223485.6|223388.9|223238.9|939
1595424000000|2020-07-22 13:20:00|223503.1|223353.1|223283.3|223133.3|223592|223442|223248.4|223098.4|858
1595424300000|2020-07-22 13:25:00|223284.2|223134.2|223154.9|223004.9|223284.6|223134.6|223031.2|222881.2|826
1595424600000|2020-07-22 13:30:00|223162.4|223012.4|223379.8|223229.8|223449.1|223299.1|223151.3|223001.3|1033
1595424900000|2020-07-22 13:35:00|223375.8|223225.8|223087.8|222937.8|223457.3|223307.3|223056.8|222906.8|981
1595425200000|2020-07-22 13:40:00|223081.4|222931.4|223134.9|222984.9|223199.2|223049.2|222985.3|222835.3|946
1595425500000|2020-07-22 13:45:00|223135.2|222985.2|223065.7|222915.7|223260.8|223110.8|223065.7|222915.7|974
1595425800000|2020-07-22 13:50:00|223052.4|222902.4|222880.6|222730.6|223129.9|222979.9|222853.9|222703.9|955
1595426100000|2020-07-22 13:55:00|222879.4|222729.4|222989.8|222839.8|223079.8|222929.8|222807.9|222657.9|880
1595426400000|2020-07-22 14:00:00|222985.8|222835.8|223071.7|222921.7|223162.7|223012.7|222962.6|222812.6|869
1595426700000|2020-07-22 14:05:00|223072.9|222922.9|223145.1|222995.1|223171|223021|222959.7|222809.7|884
1595427000000|2020-07-22 14:10:00|223135.8|222985.8|222977.9|222827.9|223190.9|223040.9|222959.4|222809.4|906
1595427300000|2020-07-22 14:15:00|222978.1|222828.1|222967.6|222817.6|223106.2|222956.2|222953.8|222803.8|813
1595427600000|2020-07-22 14:20:00|222970.9|222820.9|222856.4|222706.4|223029.1|222879.1|222827.8|222677.8|900
1595427900000|2020-07-22 14:25:00|222856.1|222706.1|222898|222748|222998.6|222848.6|222849.5|222699.5|952
1595428200000|2020-07-22 14:30:00|222899.3|222749.3|222617.7|222467.7|222933.6|222783.6|222588.2|222438.2|910
1595428500000|2020-07-22 14:35:00|222620.1|222470.1|222613|222463|222648.5|222498.5|222440.7|222290.7|918
1595428800000|2020-07-22 14:40:00|222616.1|222466.1|222306.5|222156.5|222657.8|222507.8|222198.8|222048.8|809
1595429100000|2020-07-22 14:45:00|222310.7|222160.7|222323|222173|222346|222196|221946.2|221796.2|962
1595429400000|2020-07-22 14:50:00|222325.9|222175.9|222334.4|222184.4|222486|222336|222308.7|222158.7|1010
1595429700000|2020-07-22 14:55:00|222334.7|222184.7|222156.8|222006.8|222340.7|222190.7|222071|221921|1014
1595430000000|2020-07-22 15:00:00|222157.6|222007.6|222443.2|222293.2|222495.2|222345.2|222120.6|221970.6|959
1595430300000|2020-07-22 15:05:00|222447.2|222297.2|222503.7|222353.7|222557.7|222407.7|222301|222151|896
1595430600000|2020-07-22 15:10:00|222505.8|222355.8|222784.3|222634.3|222790.6|222640.6|222419.3|222269.3|925
1595430900000|2020-07-22 15:15:00|222784.4|222634.4|222829.7|222679.7|222842.7|222692.7|222548|222398|868
1595431200000|2020-07-22 15:20:00|222828.2|222678.2|222560.1|222410.1|222833.4|222683.4|222490.9|222340.9|875
1595431500000|2020-07-22 15:25:00|222559.9|222409.9|222421.9|222271.9|222561.9|222411.9|222407.7|222257.7|871
1595431800000|2020-07-22 15:30:00|222418.6|222268.6|222652.5|222502.5|222659.5|222509.5|222399.7|222249.7|896
1595432100000|2020-07-22 15:35:00|222652.9|222502.9|222435.5|222285.5|222670.9|222520.9|222435.5|222285.5|771
1595432400000|2020-07-22 15:40:00|222430.6|222280.6|222474.3|222324.3|222491.5|222341.5|222419.8|222269.8|715
1595432700000|2020-07-22 15:45:00|222473.9|222323.9|222460.5|222310.5|222523.2|222373.2|222402.7|222252.7|708
1595433000000|2020-07-22 15:50:00|222460.6|222310.6|222511.4|222361.4|222558.4|222408.4|222455.5|222305.5|659
1595433300000|2020-07-22 15:55:00|222511.7|222361.7|222664.6|222514.6|222686.5|222536.5|222510.7|222360.7|689
1595433600000|2020-07-22 16:00:00|222665.2|222515.2|222726.7|222576.7|222755.5|222605.5|222568.2|222418.2|675
1595433900000|2020-07-22 16:05:00|222726.6|222576.6|222831.6|222681.6|222832.2|222682.2|222717.5|222567.5|721
1595434200000|2020-07-22 16:10:00|222830.5|222680.5|222627.9|222477.9|222830.5|222680.5|222582.2|222432.2|799
1595434500000|2020-07-22 16:15:00|222628.5|222478.5|222555.6|222405.6|222629.7|222479.7|222517.1|222367.1|712
1595434800000|2020-07-22 16:20:00|222561.1|222411.1|222679.5|222529.5|222734.4|222584.4|222552.1|222402.1|714
1595435100000|2020-07-22 16:25:00|222680.8|222530.8|222765.8|222615.8|222777.7|222627.7|222654|222504|756
1595435400000|2020-07-22 16:30:00|222771.3|222621.3|222664.7|222514.7|222828.3|222678.3|222659.5|222511.5|788
1595435700000|2020-07-22 16:35:00|222665.3|222515.3|222749.3|222599.3|222759.7|222609.7|222651.4|222501.4|629
1595436000000|2020-07-22 16:40:00|222749.7|222599.7|222685.2|222535.2|222827.4|222695.6|222632.6|222482.6|735
1595436300000|2020-07-22 16:45:00|222680.9|222530.9|222640.2|222490.2|222680.9|222530.9|222617|222467|592
1595436600000|2020-07-22 16:50:00|222640.1|222490.1|222603.9|222453.9|222658.3|222508.3|222585|222435|607
1595436900000|2020-07-22 16:55:00|222604.4|222454.4|222591.1|222441.1|222641.7|222491.7|222542.5|222392.5|706
1595437200000|2020-07-22 17:00:00|222590.6|222440.6|222629.5|222479.5|222786.5|222636.5|222553.6|222403.6|716
1595437500000|2020-07-22 17:05:00|222629.9|222479.9|222634.4|222484.4|222661.9|222511.9|222617.2|222467.2|622
1595437800000|2020-07-22 17:10:00|222635.7|222485.7|222523.4|222373.4|222635.7|222485.7|222463|222313|682
1595438100000|2020-07-22 17:15:00|222526.5|222376.5|222443|222293|222552.3|222402.3|222440.5|222290.5|703
1595438400000|2020-07-22 17:20:00|222440.2|222290.2|222404.7|222254.7|222446|222296|222297.5|222147.5|668
1595438700000|2020-07-22 17:25:00|222404.9|222254.9|222439|222289|222465.1|222315.1|222393.3|222243.3|669
1595439000000|2020-07-22 17:30:00|222450.9|222300.9|222675.6|222525.6|222696.8|222546.8|222448.1|222298.1|671
1595439300000|2020-07-22 17:35:00|222676.4|222526.4|222832.8|222682.8|222833.1|222683.1|222668|222518|636
1595439600000|2020-07-22 17:40:00|222833.7|222683.7|222931.6|222781.6|222935.7|222785.7|222817.9|222667.9|632
1595439900000|2020-07-22 17:45:00|222930.2|222780.2|223278.5|223128.5|223328.9|223178.9|222928.8|222778.8|736
1595440200000|2020-07-22 17:50:00|223278.6|223128.6|223478.9|223328.9|223488.8|223338.8|223277.8|223127.8|715
1595440500000|2020-07-22 17:55:00|223480.3|223330.3|223606.7|223456.7|223650.3|223500.3|223446.9|223296.9|758
1595440800000|2020-07-22 18:00:00|223609.2|223459.2|223304.4|223154.4|223612|223462|223302.8|223152.8|779
1595441100000|2020-07-22 18:05:00|223304.1|223154.1|223491.9|223341.9|223509|223359|223303.2|223153.2|715
1595441400000|2020-07-22 18:10:00|223490.7|223340.7|223563|223413|223649.3|223499.3|223445.3|223295.3|793
1595441700000|2020-07-22 18:15:00|223569.6|223419.6|223414.3|223264.3|223682.7|223532.7|223399.8|223249.8|718
1595442000000|2020-07-22 18:20:00|223414.9|223264.9|223462.6|223312.6|223493.3|223343.3|223392|223242|720
1595442300000|2020-07-22 18:25:00|223462.5|223312.5|223266.9|223116.9|223483.9|223333.9|223252.6|223102.6|698
1595442600000|2020-07-22 18:30:00|223258.4|223108.4|223415.2|223265.2|223468.1|223318.1|223258.4|223108.4|815
1595442900000|2020-07-22 18:35:00|223412.1|223262.1|223377.5|223227.5|223427.8|223277.8|223331.3|223181.3|664
1595443200000|2020-07-22 18:40:00|223378.9|223228.9|223555.1|223405.1|223574.9|223424.9|223376|223226|719
1595443500000|2020-07-22 18:45:00|223555.2|223405.2|223615.6|223465.6|223671.7|223521.7|223550.8|223400.8|604
1595443800000|2020-07-22 18:50:00|223615.3|223465.3|223606.8|223456.8|223686.3|223536.3|223605.6|223455.6|612
1595444100000|2020-07-22 18:55:00|223606.1|223456.1|223749.2|223599.2|223775.7|223625.7|223588.2|223438.2|666
1595444400000|2020-07-22 19:00:00|223739.6|223589.6|223759.8|223609.8|223784.5|223634.5|223614|223464|777
1595444700000|2020-07-22 19:05:00|223758.1|223608.1|223759.9|223609.9|223782.7|223632.7|223745.6|223595.6|607
1595445000000|2020-07-22 19:10:00|223762.3|223612.3|223740.6|223590.6|223859.7|223709.7|223689.5|223539.5|751
1595445300000|2020-07-22 19:15:00|223740.4|223590.4|223723.4|223573.4|223773.2|223623.2|223690.5|223540.5|599
1595445600000|2020-07-22 19:20:00|223725.3|223575.3|223697.3|223547.3|223742|223592|223560.1|223410.1|711
1595445900000|2020-07-22 19:25:00|223698.3|223548.3|223788.4|223638.4|223803.4|223653.4|223667|223517|674
1595446200000|2020-07-22 19:30:00|223788.6|223638.6|223805|223655|223823.5|223673.5|223735|223585|718
1595446500000|2020-07-22 19:35:00|223806.6|223656.6|223706.2|223556.2|223807.7|223657.7|223693.5|223543.5|644
1595446800000|2020-07-22 19:40:00|223706.6|223556.6|223538.6|223388.6|223722.3|223572.3|223523.7|223373.7|624
1595447100000|2020-07-22 19:45:00|223536|223386|223435.9|223285.9|223549|223399|223413.8|223263.8|708
1595447400000|2020-07-22 19:50:00|223422.3|223272.3|223545.9|223395.9|223586.9|223436.9|223381.1|223231.1|801
1595447700000|2020-07-22 19:55:00|223545.6|223395.6|223610.2|223460.2|223630.9|223480.9|223509.5|223359.5|826
1595448000000|2020-07-22 20:00:00|223605.9|223455.9|223621.2|223471.2|223663.7|223513.7|223569.2|223419.2|742
1595448300000|2020-07-22 20:05:00|223620.3|223470.3|223559.2|223409.2|223653.9|223503.9|223548.8|223398.8|553
1595448600000|2020-07-22 20:10:00|223559.5|223409.5|223452.8|223302.8|223568.7|223418.7|223437.4|223287.4|528
1595448900000|2020-07-22 20:15:00|223451.1|223301.1|223454.6|223304.6|223463.6|223313.6|223436.1|223286.1|386
1595449200000|2020-07-22 20:20:00|223452.8|223302.8|223636.5|223486.5|223636.5|223486.5|223439.1|223289.1|342
1595449500000|2020-07-22 20:25:00|223638.9|223488.9|223688.7|223538.7|223689.8|223539.8|223595|223445|501
1595449800000|2020-07-22 20:30:00|223689.2|223539.2|223683.3|223533.3|223698.2|223548.2|223665.8|223515.8|385
1595450100000|2020-07-22 20:35:00|223686.6|223536.6|223686.1|223536.1|223698.5|223548.5|223653.2|223503.2|353
1595450400000|2020-07-22 20:40:00|223675.9|223525.9|223698.9|223548.9|223727.8|223577.8|223673.4|223523.4|322
1595450700000|2020-07-22 20:45:00|223714.7|223564.7|223728.8|223578.8|223733.2|223583.2|223705.1|223555.1|287
1595451000000|2020-07-22 20:50:00|223726.8|223576.8|223764|223614|223773.1|223623.1|223690.5|223540.5|303
1595451300000|2020-07-22 20:55:00|223764.1|223614.1|223759.1|223609.1|223809.9|223639.7|223674.9|223524.9|435
1595451600000|2020-07-22 21:00:00|223774.6|223624.6|223803.6|223454.6|223842.6|223624.6|223643|223398.6|46
1595451900000|2020-07-22 21:05:00|223725|223376|223785.3|223436.3|223835|223486|223725|223376|120
1595452200000|2020-07-22 21:10:00|223801|223452|223796.6|223447.6|223832.7|223483.7|223639.8|223330.7|276
1595452500000|2020-07-22 21:15:00|223796.5|223447.5|223802.6|223453.6|223866|223517|223776.1|223427.1|171
1595452800000|2020-07-22 21:20:00|223827.2|223478.2|223784|223435|223848|223499|223774.4|223425.4|131
1595453100000|2020-07-22 21:25:00|223833.9|223484.9|223799.9|223450.9|223844.4|223605.4|223719.8|223402.9|259
1595453400000|2020-07-22 21:30:00|223795.9|223446.9|223830.4|223481.4|223854.4|223521|223795.9|223446.9|238
1595453700000|2020-07-22 21:35:00|223823.8|223474.8|223836.5|223487.5|223894.6|223545.6|223774.9|223425.9|171
1595454000000|2020-07-22 21:40:00|223828.6|223479.6|223846.2|223497.2|223862.5|223517|223802.2|223453.2|207
1595454300000|2020-07-22 21:45:00|223846.9|223497.9|223843.2|223494.2|223853.6|223537|223817|223472.5|127
1595454600000|2020-07-22 21:50:00|223835.3|223486.3|223830.7|223481.7|223853.8|223537|223813.1|223464.1|139
1595454900000|2020-07-22 21:55:00|223833.7|223484.7|223844.3|223495.3|223856.8|223537|223756.5|223461.8|138
1595455200000|2020-07-22 22:00:00|223850|223501|223814.1|223664.1|223907.1|223682|223760.4|223471.9|445
1595455500000|2020-07-22 22:05:00|223813.9|223663.9|223812.6|223662.6|223857.4|223676.2|223773.5|223583.8|446
1595455800000|2020-07-22 22:10:00|223812.2|223662.2|223838.5|223688.5|223889.5|223704.6|223760.8|223491|351
1595456100000|2020-07-22 22:15:00|223837|223687|223801.5|223651.5|223897.4|223706.7|223778.9|223544.5|283
1595456400000|2020-07-22 22:20:00|223801.3|223651.3|223727.4|223577.4|223858.3|223654.2|223719.4|223510.6|265
1595456700000|2020-07-22 22:25:00|223728.3|223578.3|223758|223508|223758|223592.7|223694|223508|241
1595457000000|2020-07-22 22:30:00|223759|223509|223660.4|223510.4|223759|223574.5|223647.7|223497.7|268
1595457300000|2020-07-22 22:35:00|223658.9|223508.9|223717.4|223567.4|223777|223573.7|223653.6|223444.6|243
1595457600000|2020-07-22 22:40:00|223718.6|223568.6|223705|223555|223791.8|223593.6|223700.6|223510.6|296
1595457900000|2020-07-22 22:45:00|223705.3|223555.3|223725.2|223575.2|223741.5|223591.5|223702.6|223552.6|214
1595458200000|2020-07-22 22:50:00|223725|223575|223785.1|223635.1|223795.8|223645.8|223687.1|223537.1|253
1595458500000|2020-07-22 22:55:00|223778.7|223628.7|223765.5|223615.5|223786.9|223636.9|223740.2|223590.2|218
1595458800000|2020-07-22 23:00:00|223775|223625|223700.4|223550.4|223780.7|223630.7|223667.3|223517.3|320
1595459100000|2020-07-22 23:05:00|223692.5|223542.5|223672.8|223522.8|223749.1|223599.1|223671|223521|294
1595459400000|2020-07-22 23:10:00|223667.1|223517.1|223758.7|223608.7|223774.1|223624.1|223600.6|223412|366
1595459700000|2020-07-22 23:15:00|223741.4|223591.4|223745.3|223595.3|223766.5|223616.5|223726.9|223576.9|320
1595460000000|2020-07-22 23:20:00|223744.4|223594.4|223710.1|223560.1|223744.4|223594.4|223677.9|223527.9|273
1595460300000|2020-07-22 23:25:00|223707.4|223557.4|223725|223575|223748|223598|223682.5|223532.5|266
1595460600000|2020-07-22 23:30:00|223706.6|223556.6|223703.3|223553.3|223750.4|223600.4|223690.6|223540.6|228
1595460900000|2020-07-22 23:35:00|223703.5|223553.5|223714.9|223564.9|223772.3|223622.3|223697.5|223547.5|318
1595461200000|2020-07-22 23:40:00|223701.8|223551.8|223738.6|223588.6|223738.6|223588.6|223682.8|223532.8|240
1595461500000|2020-07-22 23:45:00|223724.9|223574.9|223748.5|223598.5|223753.7|223603.7|223717.8|223567.8|240
1595461800000|2020-07-22 23:50:00|223747.4|223597.4|223805.2|223655.2|223822.8|223672.8|223740.1|223590.1|272
1595462100000|2020-07-22 23:55:00|223799.3|223649.3|223827.3|223677.3|223835.5|223685.5|223755|223605|278
1595462400000|2020-07-23 00:00:00|223824.1|223674.1|223758.3|223608.3|223834.7|223684.7|223720.7|223570.7|334
1595462700000|2020-07-23 00:05:00|223752.4|223602.4|223600.7|223450.7|223768.6|223618.6|223547.6|223397.6|378
1595463000000|2020-07-23 00:10:00|223602.7|223452.7|223652.9|223502.9|223696.1|223546.1|223579.8|223429.8|460
1595463300000|2020-07-23 00:15:00|223654.6|223504.6|223861.2|223711.2|223879|223729|223654.6|223504.6|439
1595463600000|2020-07-23 00:20:00|223858.5|223708.5|223923.4|223773.4|223959.1|223809.1|223816.6|223666.6|449
1595463900000|2020-07-23 00:25:00|223921.4|223771.4|223957.8|223807.8|223982.1|223832.1|223902.5|223752.5|360
1595464200000|2020-07-23 00:30:00|223969.1|223819.1|223822.5|223672.5|223969.1|223819.1|223794.2|223644.2|325
1595464500000|2020-07-23 00:35:00|223824.6|223674.6|223769.5|223619.5|223843.8|223693.8|223762.1|223553.7|359
1595464800000|2020-07-23 00:40:00|223773.6|223623.6|223641|223491|223777.9|223627.9|223611.9|223461.9|368
1595465100000|2020-07-23 00:45:00|223638.7|223488.7|223763.7|223613.7|223818.4|223668.4|223636.1|223486.1|416
1595465400000|2020-07-23 00:50:00|223763.4|223613.4|223737.6|223587.6|223779.7|223629.7|223677.5|223527.5|430
1595465700000|2020-07-23 00:55:00|223737.7|223587.7|223733.3|223583.3|223804.7|223654.7|223678.6|223528.6|427
1595466000000|2020-07-23 01:00:00|223740.9|223590.9|223777.9|223627.9|223900.5|223750.5|223740.9|223590.9|612
1595466300000|2020-07-23 01:05:00|223772.5|223622.5|223693.4|223543.4|223805.7|223655.7|223666.5|223516.5|440
1595466600000|2020-07-23 01:10:00|223696.8|223546.8|223633.8|223483.8|223706|223556|223553.4|223403.4|480
1595466900000|2020-07-23 01:15:00|223634.5|223484.5|223644.9|223494.9|223772.1|223622.1|223557.2|223407.2|549
1595467200000|2020-07-23 01:20:00|223644.6|223494.6|223781.1|223631.1|223822.6|223672.6|223628.3|223478.3|548
1595467500000|2020-07-23 01:25:00|223780.9|223630.9|223759.7|223609.7|223848|223668.8|223728.3|223561|410
1595467800000|2020-07-23 01:30:00|223748.5|223598.5|223682.5|223532.5|223748.5|223598.5|223608.1|223458.1|510
1595468100000|2020-07-23 01:35:00|223677|223527|223623.7|223473.7|223690.8|223540.8|223580|223430|466
1595468400000|2020-07-23 01:40:00|223627.5|223477.5|223581.6|223431.6|223644.6|223494.6|223564.9|223414.9|467
1595468700000|2020-07-23 01:45:00|223582.2|223432.2|223622.2|223472.2|223630.3|223480.3|223488.8|223338.8|453
1595469000000|2020-07-23 01:50:00|223624.3|223474.3|223499.5|223349.5|223641.4|223491.4|223489|223339|453
1595469300000|2020-07-23 01:55:00|223500|223350|223580.2|223430.2|223580.9|223430.9|223489.5|223339.5|438
1595469600000|2020-07-23 02:00:00|223591.1|223441.1|223621.2|223471.2|223627.8|223477.8|223542.5|223392.5|458
1595469900000|2020-07-23 02:05:00|223622.6|223472.6|223622|223472|223632.5|223482.5|223572|223422|461
1595470200000|2020-07-23 02:10:00|223618.5|223468.5|223624.7|223474.7|223658.4|223508.4|223606.7|223456.7|413
1595470500000|2020-07-23 02:15:00|223626.7|223476.7|223577|223427|223626.7|223476.7|223513.9|223363.9|398
1595470800000|2020-07-23 02:20:00|223575.6|223425.6|223668.2|223518.2|223683.6|223533.6|223560.8|223410.8|459
1595471100000|2020-07-23 02:25:00|223669.9|223519.9|223667|223517|223690.5|223540.5|223658.1|223508.1|304
1595471400000|2020-07-23 02:30:00|223666|223516|223689.8|223539.8|223697.6|223547.6|223653.8|223503.8|364
1595471700000|2020-07-23 02:35:00|223693.2|223543.2|223731.1|223581.1|223747.6|223597.6|223683.2|223533.2|338
1595472000000|2020-07-23 02:40:00|223729.5|223579.5|223800.4|223650.4|223878.8|223728.8|223710.8|223560.8|367
1595472300000|2020-07-23 02:45:00|223798.8|223648.8|223830.7|223680.7|223840.4|223690.4|223778.8|223628.8|308
1595472600000|2020-07-23 02:50:00|223831.4|223681.4|223868.5|223718.5|223911.6|223761.6|223820.4|223670.4|366
1595472900000|2020-07-23 02:55:00|223872.4|223722.4|223867.8|223717.8|223882.4|223732.4|223809.9|223659.9|336
1595473200000|2020-07-23 03:00:00|223864.2|223714.2|223720.4|223570.4|223871.5|223721.5|223704.8|223554.8|390
1595473500000|2020-07-23 03:05:00|223716.1|223566.1|223692.5|223542.5|223734.8|223584.8|223608.6|223458.6|394
1595473800000|2020-07-23 03:10:00|223696.6|223546.6|223600.1|223450.1|223700.5|223550.5|223591.7|223441.7|316
1595474100000|2020-07-23 03:15:00|223600|223450|223647|223497|223651.9|223501.9|223567.5|223417.5|334
1595474400000|2020-07-23 03:20:00|223647.2|223497.2|223552.4|223402.4|223656.2|223506.2|223522.7|223372.7|373
1595474700000|2020-07-23 03:25:00|223551.9|223401.9|223557.1|223407.1|223605.9|223455.9|223529.4|223379.4|389
1595475000000|2020-07-23 03:30:00|223550.3|223400.3|223479.5|223329.5|223561.7|223411.7|223455|223305|342
1595475300000|2020-07-23 03:35:00|223479.7|223329.7|223545.6|223395.6|223568.4|223418.4|223476|223326|335
1595475600000|2020-07-23 03:40:00|223551.8|223401.8|223520.9|223370.9|223554.6|223404.6|223519.1|223369.1|262
1595475900000|2020-07-23 03:45:00|223520.6|223370.6|223565.1|223415.1|223614.5|223464.5|223508.2|223358.2|295
1595476200000|2020-07-23 03:50:00|223566.7|223416.7|223508.5|223358.5|223580.4|223430.4|223488.7|223338.7|344
1595476500000|2020-07-23 03:55:00|223507.7|223357.7|223582.1|223432.1|223588.3|223438.3|223494.8|223281.8|357
1595476800000|2020-07-23 04:00:00|223579.6|223429.6|223539.2|223389.2|223583.2|223433.2|223524.9|223374.9|349
1595477100000|2020-07-23 04:05:00|223540.5|223390.5|223549.7|223399.7|223565.1|223415.1|223531.7|223381.7|282
1595477400000|2020-07-23 04:10:00|223557.2|223407.2|223540.6|223390.6|223630|223480|223526.4|223376.4|321
1595477700000|2020-07-23 04:15:00|223546.3|223396.3|223573.3|223423.3|223606|223456|223488.5|223338.5|356
1595478000000|2020-07-23 04:20:00|223566.2|223416.2|223522|223372|223581.8|223431.8|223505.7|223355.7|328
1595478300000|2020-07-23 04:25:00|223515.8|223365.8|223397.1|223247.1|223533.3|223383.3|223389.6|223239.6|366
1595478600000|2020-07-23 04:30:00|223398.3|223248.3|223402.4|223252.4|223482.3|223332.3|223391.6|223241.6|350
1595478900000|2020-07-23 04:35:00|223402.6|223252.6|223473.3|223323.3|223483.2|223333.2|223400.2|223250.2|319
1595479200000|2020-07-23 04:40:00|223474.1|223324.1|223428.6|223278.6|223482.6|223332.6|223413.4|223263.4|266
1595479500000|2020-07-23 04:45:00|223429.7|223279.7|223429|223279|223441.4|223291.4|223413.4|223263.4|288
1595479800000|2020-07-23 04:50:00|223432.2|223282.2|223438.6|223288.6|223451.7|223301.7|223423.6|223273.6|245
1595480100000|2020-07-23 04:55:00|223425.3|223275.3|223424.8|223274.8|223456.7|223306.7|223406|223256|371
1595480400000|2020-07-23 05:00:00|223428.2|223278.2|223508.1|223358.1|223518|223368|223403.3|223253.3|281
1595480700000|2020-07-23 05:05:00|223508.6|223358.6|223431.6|223281.6|223511.2|223361.2|223421.8|223271.8|256
1595481000000|2020-07-23 05:10:00|223434.3|223284.3|223407|223257|223435.7|223285.7|223360|223210|391
1595481300000|2020-07-23 05:15:00|223409|223259|223450.8|223300.8|223457.5|223307.5|223378.2|223228.2|314
1595481600000|2020-07-23 05:20:00|223450.9|223300.9|223357.9|223207.9|223458.4|223308.4|223346.3|223196.3|317
1595481900000|2020-07-23 05:25:00|223357.2|223207.2|223359.6|223209.6|223367.2|223217.2|223302.6|223152.6|323
1595482200000|2020-07-23 05:30:00|223331.4|223181.4|223346|223196|223361.1|223211.1|223278.8|223128.8|389
1595482500000|2020-07-23 05:35:00|223340.1|223190.1|223511.1|223361.1|223518.5|223368.5|223326.7|223176.7|441
1595482800000|2020-07-23 05:40:00|223510|223360|223492.7|223342.7|223539.9|223389.9|223474.1|223324.1|364
1595483100000|2020-07-23 05:45:00|223485|223335|223433|223283|223486.9|223336.9|223407.5|223257.5|400
1595483400000|2020-07-23 05:50:00|223434.1|223284.1|223452.9|223302.9|223485|223335|223429.2|223279.2|407
1595483700000|2020-07-23 05:55:00|223453.6|223303.6|223418.9|223268.9|223459.1|223309.1|223363.2|223213.2|445
1595484000000|2020-07-23 06:00:00|223417.9|223267.9|223132.3|222982.3|223417.9|223267.9|222977.9|222827.9|776
1595484300000|2020-07-23 06:05:00|223130.2|222980.2|223117.5|222967.5|223203.5|223053.5|223076.2|222926.2|648
1595484600000|2020-07-23 06:10:00|223119.7|222969.7|223188.9|223038.9|223197.2|223047.2|223072.1|222922.1|550
1595484900000|2020-07-23 06:15:00|223187.5|223037.5|223292.4|223142.4|223303.2|223153.2|223133.7|222983.7|564
1595485200000|2020-07-23 06:20:00|223290.5|223140.5|223192.1|223042.1|223297.9|223147.9|223152.1|223002.1|531
1595485500000|2020-07-23 06:25:00|223191.9|223041.9|223241.7|223091.7|223262.7|223112.7|223183.9|223033.9|417
1595485800000|2020-07-23 06:30:00|223204.7|223054.7|223277.4|223127.4|223300.7|223150.7|223188|223038|423
1595486100000|2020-07-23 06:35:00|223275.1|223125.1|223053.6|222903.6|223281.5|223131.5|223022.5|222872.5|479
1595486400000|2020-07-23 06:40:00|223053.7|222903.7|223057|222907|223116.6|222966.6|223016.4|222866.4|487
1595486700000|2020-07-23 06:45:00|223057.3|222907.3|222990.4|222840.4|223059.1|222909.1|222825.3|222675.3|689
1595487000000|2020-07-23 06:50:00|222991.7|222841.7|223081.1|222931.1|223105.1|222955.1|222981.7|222831.7|488
1595487300000|2020-07-23 06:55:00|223084.4|222934.4|223024.9|222874.9|223109|222959|223022|222872|565
1595487600000|2020-07-23 07:00:00|223028.9|222878.9|222904.7|222754.7|223048|222898|222854.7|222704.7|792
1595487900000|2020-07-23 07:05:00|222904.5|222754.5|222959.9|222809.9|223155.3|223005.3|222893.3|222743.3|839
1595488200000|2020-07-23 07:10:00|222960.2|222810.2|223015.7|222865.7|223053|222903|222923.4|222773.4|767
1595488500000|2020-07-23 07:15:00|223018|222868|223169.2|223019.2|223198.4|223048.4|223016.3|222866.3|691
1595488800000|2020-07-23 07:20:00|223170.3|223020.3|223246.1|223096.1|223327.8|223177.8|223158.6|223008.6|697
1595489100000|2020-07-23 07:25:00|223246.8|223096.8|223328.9|223178.9|223383.5|223233.5|223217.5|223067.5|694
1595489400000|2020-07-23 07:30:00|223325.5|223175.5|223415|223265|223458.5|223308.5|223255.7|223105.7|665
1595489700000|2020-07-23 07:35:00|223412.8|223262.8|223262.2|223112.2|223437.9|223287.9|223227.4|223077.4|645
1595490000000|2020-07-23 07:40:00|223258.7|223108.7|223270.3|223120.3|223324.8|223174.8|223247.5|223097.5|691
1595490300000|2020-07-23 07:45:00|223271.7|223121.7|223282.5|223132.5|223401.5|223251.5|223257|223107|683
1595490600000|2020-07-23 07:50:00|223282|223132|223226.3|223076.3|223284.5|223134.5|223129.7|222979.7|614
1595490900000|2020-07-23 07:55:00|223228.5|223078.5|222930.1|222780.1|223228.5|223078.5|222928.3|222778.3|621
1595491200000|2020-07-23 08:00:00|222930.2|222780.2|222973.9|222823.9|223012.5|222862.5|222734|222584|744
1595491500000|2020-07-23 08:05:00|222942|222792|222771|222621|222985.4|222835.4|222724.7|222574.7|711
1595491800000|2020-07-23 08:10:00|222772.6|222622.6|222781.5|222631.5|222867.9|222717.9|222723.5|222573.5|744
1595492100000|2020-07-23 08:15:00|222781.3|222631.3|222727.6|222577.6|222781.3|222631.3|222657.4|222507.4|758
1595492400000|2020-07-23 08:20:00|222728.7|222578.7|222768.8|222618.8|222826.5|222676.5|222698.1|222548.1|682
1595492700000|2020-07-23 08:25:00|222768.3|222618.3|222768.2|222618.2|222772.1|222622.1|222671.8|222521.8|712
1595493000000|2020-07-23 08:30:00|222770.5|222620.5|222838.4|222688.4|222883.9|222733.9|222707.1|222557.1|741
1595493300000|2020-07-23 08:35:00|222838.7|222688.7|222841.5|222691.5|222905.4|222755.4|222831.3|222681.3|591
1595493600000|2020-07-23 08:40:00|222840.7|222690.7|222828.3|222678.3|222850|222700|222777.1|222627.1|660
1595493900000|2020-07-23 08:45:00|222828.4|222678.4|222967.6|222817.6|222982|222832|222775.4|222625.4|628
1595494200000|2020-07-23 08:50:00|222967.5|222817.5|223052.8|222902.8|223055.8|222905.8|222931.9|222781.9|720
1595494500000|2020-07-23 08:55:00|223053.2|222903.2|223187.3|223037.3|223208.3|223058.3|223023.2|222873.2|592
1595494800000|2020-07-23 09:00:00|223198.3|223048.3|223160.5|223010.5|223222.7|223072.7|223147|222997|597
1595495100000|2020-07-23 09:05:00|223160.6|223010.6|223097.1|222947.1|223160.6|223010.6|223083|222933|480
1595495400000|2020-07-23 09:10:00|223097.6|222947.6|223079.8|222929.8|223135.3|222985.3|223065.8|222915.8|514
1595495700000|2020-07-23 09:15:00|223079.6|222929.6|223093.5|222943.5|223113.7|222963.7|222937.8|222787.8|750
1595496000000|2020-07-23 09:20:00|223089.3|222939.3|223100.6|222950.6|223146.2|222996.2|223085.9|222935.9|656
1595496300000|2020-07-23 09:25:00|223101.9|222951.9|223220.4|223070.4|223226.7|223076.7|223089|222939|609
1595496600000|2020-07-23 09:30:00|223219.2|223069.2|223164.4|223014.4|223228.7|223078.7|223134.5|222984.5|614
1595496900000|2020-07-23 09:35:00|223166.5|223016.5|223172.8|223022.8|223198|223048|223078.1|222928.1|610
1595497200000|2020-07-23 09:40:00|223175|223025|223276.6|223126.6|223289.8|223139.8|223120.5|222970.5|589
1595497500000|2020-07-23 09:45:00|223284.3|223134.3|223569.8|223419.8|223582.8|223432.8|223281|223131|665
1595497800000|2020-07-23 09:50:00|223570.6|223420.6|223547.4|223397.4|223656.8|223506.8|223547.4|223397.4|646
1595498100000|2020-07-23 09:55:00|223548.1|223398.1|223513.3|223363.3|223651.6|223501.6|223508.8|223358.8|638
1595498400000|2020-07-23 10:00:00|223505.7|223355.7|223432.6|223282.6|223523|223373|223404.5|223254.5|738
1595498700000|2020-07-23 10:05:00|223421.1|223271.1|223680.4|223530.4|223696|223546|223412.1|223262.1|751
1595499000000|2020-07-23 10:10:00|223673.3|223523.3|223731|223581|223753.8|223603.8|223662.5|223512.5|671
1595499300000|2020-07-23 10:15:00|223731.4|223581.4|223806.3|223656.3|223813.5|223663.5|223659|223509|633
1595499600000|2020-07-23 10:20:00|223806.5|223656.5|223990.3|223840.3|223998.2|223848.2|223778.9|223628.9|747
1595499900000|2020-07-23 10:25:00|223991.8|223841.8|223908.1|223758.1|224011.7|223861.7|223865.6|223715.6|720
1595500200000|2020-07-23 10:30:00|223908.4|223758.4|223847.4|223697.4|223933.3|223783.3|223826.5|223676.5|767
1595500500000|2020-07-23 10:35:00|223847.6|223697.6|223719.6|223569.6|223933.3|223783.3|223711.7|223561.7|780
1595500800000|2020-07-23 10:40:00|223720.2|223570.2|223862.7|223712.7|223914.3|223764.3|223710.5|223560.5|731
1595501100000|2020-07-23 10:45:00|223868.7|223718.7|223901.5|223751.5|224035.8|223885.8|223793.9|223643.9|763
1595501400000|2020-07-23 10:50:00|223901.3|223751.3|223895.6|223745.6|223915.6|223765.6|223853.9|223703.9|589
1595501700000|2020-07-23 10:55:00|223900.3|223750.3|223755.9|223605.9|223912.9|223762.9|223749.8|223599.8|568
1595502000000|2020-07-23 11:00:00|223760.4|223610.4|223828.8|223678.8|223838.6|223688.6|223750.2|223600.2|643
1595502300000|2020-07-23 11:05:00|223826.6|223676.6|223766.4|223616.4|223837.3|223687.3|223761.3|223611.3|616
1595502600000|2020-07-23 11:10:00|223765.7|223615.7|223692.4|223542.4|223822.3|223672.3|223684.9|223534.9|647
1595502900000|2020-07-23 11:15:00|223691.9|223541.9|223745.3|223595.3|223756.3|223606.3|223523.2|223373.2|730
1595503200000|2020-07-23 11:20:00|223746.7|223596.7|223859.1|223709.1|223896.7|223746.7|223731.6|223581.6|777
1595503500000|2020-07-23 11:25:00|223858.2|223708.2|224026|223876|224028.2|223878.2|223805.1|223655.1|691
1595503800000|2020-07-23 11:30:00|224026.2|223876.2|224178.7|224028.7|224231.2|224081.2|224010.6|223860.6|634
1595504100000|2020-07-23 11:35:00|224175.3|224025.3|224552|224402|224559.7|224409.7|224175.3|224025.3|656
1595504400000|2020-07-23 11:40:00|224510.9|224360.9|224629.4|224479.4|224809.6|224659.6|224488.1|224338.1|826
1595504700000|2020-07-23 11:45:00|224634.3|224484.3|224675.6|224525.6|224753.8|224603.8|224600.4|224450.4|639
1595505000000|2020-07-23 11:50:00|224675.1|224525.1|224649.8|224499.8|224747.4|224597.4|224595.4|224445.4|735
1595505300000|2020-07-23 11:55:00|224649.5|224499.5|224425.9|224275.9|224649.5|224499.5|224401.4|224251.4|772
1595505600000|2020-07-23 12:00:00|224408.9|224258.9|224408.4|224258.4|224593.6|224443.6|224405.6|224255.6|932
1595505900000|2020-07-23 12:05:00|224408.5|224258.5|224522.2|224372.2|224522.2|224372.2|224408.5|224258.5|798
1595506200000|2020-07-23 12:10:00|224519.7|224369.7|224534.8|224384.8|224757.7|224607.7|224518.6|224368.6|997
1595506500000|2020-07-23 12:15:00|224528.6|224378.6|224731.8|224581.8|224772.2|224622.2|224474.4|224324.4|904
1595506800000|2020-07-23 12:20:00|224730.7|224580.7|224637.9|224487.9|224807.9|224657.9|224596.9|224446.9|967
1595507100000|2020-07-23 12:25:00|224639.2|224489.2|224801.3|224651.3|224807.8|224657.8|224549.8|224399.8|715
1595507400000|2020-07-23 12:30:00|224793.8|224643.8|225366.5|225216.5|225407.5|225257.5|224592.1|224442.1|962
1595507700000|2020-07-23 12:35:00|225348.1|225198.1|225225|225075|225370.3|225220.3|225144.9|224994.9|935
1595508000000|2020-07-23 12:40:00|225245.1|225095.1|225080.8|224930.8|225254.2|225104.2|225071.3|224921.3|797
1595508300000|2020-07-23 12:45:00|225080.6|224930.6|225287.9|225137.9|225360|225210|225080.6|224930.6|887
1595508600000|2020-07-23 12:50:00|225289.4|225139.4|225329.5|225179.5|225558.9|225408.9|225252.9|225102.9|942
1595508900000|2020-07-23 12:55:00|225330|225180|225543.9|225393.9|225555.2|225405.2|225309.5|225159.5|948
1595509200000|2020-07-23 13:00:00|225547.7|225397.7|225256.2|225106.2|225622.7|225472.7|225210.1|225060.1|1008
1595509500000|2020-07-23 13:05:00|225256.6|225106.6|225037|224887|225261.6|225111.6|225034.5|224884.5|936
1595509800000|2020-07-23 13:10:00|225036.6|224886.6|224544.7|224394.7|225038.3|224888.3|224543.1|224393.1|854
1595510100000|2020-07-23 13:15:00|224547.4|224397.4|224657.2|224507.2|224711.5|224561.5|224457.4|224307.4|762
1595510400000|2020-07-23 13:20:00|224658.1|224508.1|224676|224526|224695.8|224545.8|224550.2|224400.2|687
1595510700000|2020-07-23 13:25:00|224673.2|224523.2|224873.8|224723.8|224955.9|224805.9|224672.5|224522.5|835
1595511000000|2020-07-23 13:30:00|224873.3|224723.3|224598.2|224448.2|224895.1|224745.1|224518.9|224368.9|1094
1595511300000|2020-07-23 13:35:00|224597|224447|224860.7|224710.7|224937.3|224787.3|224535.6|224385.6|1026
1595511600000|2020-07-23 13:40:00|224862.2|224712.2|224985.2|224835.2|224994.1|224844.1|224766|224616|1068
1595511900000|2020-07-23 13:45:00|224988.2|224838.2|224491.3|224341.3|224988.7|224838.7|224489.9|224339.9|946
1595512200000|2020-07-23 13:50:00|224491.5|224341.5|224365.7|224215.7|224516.4|224366.4|224356.9|224206.9|869
1595512500000|2020-07-23 13:55:00|224363.3|224213.3|224330.1|224180.1|224451.9|224301.9|224316.9|224166.9|823
1595512800000|2020-07-23 14:00:00|224327|224177|224407.6|224257.6|224508.4|224358.4|224326.2|224176.2|952
1595513100000|2020-07-23 14:05:00|224407.7|224257.7|224458.6|224308.6|224497|224347|224369.1|224219.1|864
1595513400000|2020-07-23 14:10:00|224459.3|224309.3|224615.4|224465.4|224662.4|224512.4|224419.9|224269.9|897
1595513700000|2020-07-23 14:15:00|224612.4|224462.4|224573|224423|224635.9|224485.9|224509|224359|839
1595514000000|2020-07-23 14:20:00|224573.6|224423.6|224387|224237|224669.2|224519.2|224381.7|224231.7|902
1595514300000|2020-07-23 14:25:00|224388.6|224238.6|223994.1|223844.1|224428.4|224278.4|223994.1|223844.1|948
1595514600000|2020-07-23 14:30:00|223985.6|223835.6|223972.5|223822.5|224039.6|223889.6|223860.8|223710.8|940
1595514900000|2020-07-23 14:35:00|223973.3|223823.3|223990.4|223840.4|224062.5|223912.5|223944.9|223794.9|838
1595515200000|2020-07-23 14:40:00|223990.8|223840.8|223616.8|223466.8|224026.3|223876.3|223568.2|223418.2|905
1595515500000|2020-07-23 14:45:00|223647.5|223497.5|223754.4|223604.4|223772.9|223622.9|223583.3|223433.3|847
1595515800000|2020-07-23 14:50:00|223752.9|223602.9|223893.9|223743.9|223900|223750|223709.6|223559.6|891
1595516100000|2020-07-23 14:55:00|223894.4|223744.4|223775.4|223625.4|223912.5|223762.5|223656.9|223506.9|1034
1595516400000|2020-07-23 15:00:00|223776.6|223626.6|223871.8|223721.8|223914.3|223764.3|223699.1|223549.1|999
1595516700000|2020-07-23 15:05:00|223863.1|223713.1|223889.1|223739.1|224041.4|223891.4|223842.9|223692.9|964
1595517000000|2020-07-23 15:10:00|223888.6|223738.6|223836.4|223686.4|224041.4|223891.4|223791.8|223641.8|896
1595517300000|2020-07-23 15:15:00|223836.5|223686.5|223809.5|223659.5|223971.4|223821.4|223808.4|223658.4|960
1595517600000|2020-07-23 15:20:00|223809.7|223659.7|223829.7|223679.7|223975|223825|223790.4|223640.4|901
1595517900000|2020-07-23 15:25:00|223827.7|223677.7|223604.9|223454.9|223831.8|223681.8|223578|223428|866
1595518200000|2020-07-23 15:30:00|223595.7|223445.7|223562.4|223412.4|223696.5|223546.5|223485.5|223335.5|992
1595518500000|2020-07-23 15:35:00|223562.5|223412.5|223394.8|223244.8|223672.4|223522.4|223317.7|223167.7|994
1595518800000|2020-07-23 15:40:00|223393.6|223243.6|223610.5|223460.5|223674.5|223524.5|223385.1|223235.1|1008
1595519100000|2020-07-23 15:45:00|223611.4|223461.4|223365.1|223215.1|223611.4|223461.4|223342.5|223192.5|997
1595519400000|2020-07-23 15:50:00|223364.5|223214.5|223470.9|223320.9|223514.9|223364.9|223245.5|223095.5|1063
1595519700000|2020-07-23 15:55:00|223470.5|223320.5|223219.2|223069.2|223471.5|223321.5|223126.5|222976.5|1001
1595520000000|2020-07-23 16:00:00|223218.9|223068.9|223630.1|223480.1|223642.2|223492.2|223218.9|223068.9|1064
1595520300000|2020-07-23 16:05:00|223638.7|223488.7|223619.4|223469.4|223735.9|223585.9|223491.8|223341.8|993
1595520600000|2020-07-23 16:10:00|223618.8|223468.8|223357.6|223207.6|223618.8|223468.8|223322.8|223172.8|910
1595520900000|2020-07-23 16:15:00|223357.8|223207.8|223321.1|223171.1|223514.2|223364.2|223264.7|223114.7|988
1595521200000|2020-07-23 16:20:00|223321.5|223171.5|223377.2|223227.2|223432.6|223282.6|223274.8|223124.8|928
1595521500000|2020-07-23 16:25:00|223374.4|223224.4|223372.6|223222.6|223456.2|223306.2|223323.5|223173.5|1001
1595521800000|2020-07-23 16:30:00|223372.5|223222.5|223549.4|223399.4|223563.4|223413.4|223369.8|223219.8|1005
1595522100000|2020-07-23 16:35:00|223549.1|223399.1|223646.2|223496.2|223660.9|223510.9|223477.8|223327.8|1005
1595522400000|2020-07-23 16:40:00|223644.5|223494.5|223784.3|223634.3|223784.3|223634.3|223518.3|223368.3|1002
1595522700000|2020-07-23 16:45:00|223786.6|223636.6|223871.6|223721.6|223926.7|223776.7|223703.2|223553.2|938
1595523000000|2020-07-23 16:50:00|223871.2|223721.2|224044.7|223894.7|224046.8|223896.8|223802.6|223652.6|1006
1595523300000|2020-07-23 16:55:00|224047.2|223897.2|223880.1|223730.1|224049.8|223899.8|223866.5|223716.5|965
1595523600000|2020-07-23 17:00:00|223882|223732|223685.2|223535.2|223904.2|223754.2|223663|223513|898
1595523900000|2020-07-23 17:05:00|223684.2|223534.2|223884.1|223734.1|223904|223754|223654|223504|885
1595524200000|2020-07-23 17:10:00|223882.9|223732.9|223908.8|223758.8|223959|223809|223835.3|223685.3|837
1595524500000|2020-07-23 17:15:00|223910.7|223760.7|224148.7|223998.7|224220.3|224070.3|223895.4|223745.4|922
1595524800000|2020-07-23 17:20:00|224149.4|223999.4|224346|224196|224372.7|224222.7|224131.3|223981.3|960
1595525100000|2020-07-23 17:25:00|224346.4|224196.4|224295.4|224145.4|224350.9|224200.9|224193.1|224043.1|868
1595525400000|2020-07-23 17:30:00|224296.9|224146.9|224523.4|224373.4|224559.7|224409.7|224296.9|224146.9|861
1595525700000|2020-07-23 17:35:00|224521.7|224371.7|224530.3|224380.3|224628.6|224478.6|224479.6|224329.6|1007
1595526000000|2020-07-23 17:40:00|224531.3|224381.3|224487.4|224337.4|224678.5|224528.5|224434.1|224284.1|1010
1595526300000|2020-07-23 17:45:00|224488.4|224338.4|224705.2|224555.2|224725.1|224575.1|224321.5|224171.5|966
1595526600000|2020-07-23 17:50:00|224705.3|224555.3|224684.4|224534.4|224835.1|224685.1|224533.8|224383.8|1054
1595526900000|2020-07-23 17:55:00|224684.8|224534.8|224702.3|224552.3|224789.2|224639.2|224595.3|224445.3|1032
1595527200000|2020-07-23 18:00:00|224702.9|224552.9|224785|224635|224883.5|224733.5|224640.6|224490.6|1098
1595527500000|2020-07-23 18:05:00|224783.3|224633.3|224970.5|224820.5|224977.2|224827.2|224727|224577|1076
1595527800000|2020-07-23 18:10:00|224970.9|224820.9|225159.8|225009.8|225286|225136|224890.7|224740.7|1080
1595528100000|2020-07-23 18:15:00|225161.1|225011.1|224916.9|224766.9|225219.6|225069.6|224866.9|224716.9|1073
1595528400000|2020-07-23 18:20:00|224915.9|224765.9|224738.1|224588.1|225008.7|224858.7|224694.4|224544.4|1055
1595528700000|2020-07-23 18:25:00|224738.5|224588.5|224824.2|224674.2|224892.1|224742.1|224729.7|224579.7|1022
1595529000000|2020-07-23 18:30:00|224827.4|224677.4|224768.5|224618.5|224931|224781|224586.1|224436.1|1038
1595529300000|2020-07-23 18:35:00|224766.6|224616.6|224958.7|224808.7|224971.3|224821.3|224766.6|224616.6|973
1595529600000|2020-07-23 18:40:00|224960.5|224810.5|224738.6|224588.6|225031.7|224881.7|224732.2|224582.2|1070
1595529900000|2020-07-23 18:45:00|224740.5|224590.5|224887.6|224737.6|225049.9|224899.9|224725.1|224575.1|1076
1595530200000|2020-07-23 18:50:00|224887.5|224737.5|224777.1|224627.1|224917.9|224767.9|224686|224536|931
1595530500000|2020-07-23 18:55:00|224778.6|224628.6|224810.1|224660.1|224866.9|224716.9|224735.4|224585.4|1055
1595530800000|2020-07-23 19:00:00|224806.3|224656.3|224827.2|224677.2|224862.4|224712.4|224667.1|224517.1|1094
1595531100000|2020-07-23 19:05:00|224824.6|224674.6|225100.3|224950.3|225129.9|224979.9|224775|224625|1055
1595531400000|2020-07-23 19:10:00|225100.6|224950.6|225187|225037|225233.3|225083.3|225023.5|224873.5|1050
1595531700000|2020-07-23 19:15:00|225181.6|225031.6|225226.3|225076.3|225240.1|225090.1|225012.2|224862.2|995
1595532000000|2020-07-23 19:20:00|225224.2|225074.2|225404.7|225254.7|225404.9|225254.9|225119.2|224969.2|983
1595532300000|2020-07-23 19:25:00|225402.3|225252.3|225243.3|225093.3|225462.1|225312.1|225183.6|225033.6|1038
1595532600000|2020-07-23 19:30:00|225238.7|225088.7|225141|224991|225392.5|225242.5|225047.9|224897.9|1094
1595532900000|2020-07-23 19:35:00|225139.9|224989.9|225255.8|225105.8|225265.2|225115.2|225093|224943|1105
1595533200000|2020-07-23 19:40:00|225253.2|225103.2|225098.2|224948.2|225322.8|225172.8|225042.8|224892.8|1074
1595533500000|2020-07-23 19:45:00|225099.5|224949.5|225047.8|224897.8|225163.6|225013.6|224979.4|224829.4|1078
1595533800000|2020-07-23 19:50:00|225047.6|224897.6|225284.8|225134.8|225332.4|225182.4|225047.6|224897.6|1056
1595534100000|2020-07-23 19:55:00|225278.3|225128.3|225118.6|224968.6|225315.7|225165.7|225097.2|224947.2|1038
1595534400000|2020-07-23 20:00:00|225122.9|224972.9|225293.1|225143.1|225317|225167|225116.8|224966.8|886
1595534700000|2020-07-23 20:05:00|225307.8|225157.8|225378.9|225228.9|225409.1|225259.1|225226.7|225076.7|812
1595535000000|2020-07-23 20:10:00|225377.8|225227.8|225353.4|225203.4|225382.5|225232.5|225316.1|225166.1|649
1595535300000|2020-07-23 20:15:00|225347.1|225197.1|225543.1|225393.1|225568.6|225418.6|225347.1|225197.1|537
1595535600000|2020-07-23 20:20:00|225543|225393|225361|225211|225545.4|225395.4|225351.1|225201.1|491
1595535900000|2020-07-23 20:25:00|225351.7|225201.7|225342.1|225192.1|225460.1|225310.1|225311.1|225161.1|708
1595536200000|2020-07-23 20:30:00|225349.6|225199.6|225325.4|225175.4|225388.8|225238.8|225311.8|225161.8|676
1595536500000|2020-07-23 20:35:00|225323.9|225173.9|225218.6|225068.6|225327.1|225177.1|225208.8|225058.8|560
1595536800000|2020-07-23 20:40:00|225220.4|225070.4|225262.3|225112.3|225302.2|225152.2|225189.5|225039.5|510
1595537100000|2020-07-23 20:45:00|225260.5|225110.5|225329.5|225179.5|225336.5|225186.5|225165.5|225015.5|435
1595537400000|2020-07-23 20:50:00|225327.1|225177.1|225436.9|225286.9|225535|225385|225325.4|225175.4|480
1595537700000|2020-07-23 20:55:00|225432.8|225282.8|225312.8|224963.8|225453.2|225303.2|225096.2|224906.4|485
1595538000000|2020-07-23 21:00:00|225212.3|224863.3|225040.3|224691.3|225329.6|224980.6|225040.3|224691.3|32
1595538300000|2020-07-23 21:05:00|225080.5|224731.5|225009.9|224660.9|225164.6|224815.6|224864.4|224515.4|150
1595538600000|2020-07-23 21:10:00|225010.1|224661.1|225168.1|224819.1|225210.1|224861.1|224869.1|224520.1|146
1595538900000|2020-07-23 21:15:00|225182.7|224833.7|225168.8|224819.8|225237.7|224888.7|225006|224657|201
1595539200000|2020-07-23 21:20:00|225149.8|224800.8|224917.9|224568.9|225237.7|224888.7|224880|224531|137
1595539500000|2020-07-23 21:25:00|224921.8|224572.8|224915.6|224566.6|224959.9|224610.9|224872|224523|318
1595539800000|2020-07-23 21:30:00|224916.4|224567.4|225041.2|224707.7|225045|224769.6|224887.8|224538.8|317
1595540100000|2020-07-23 21:35:00|225046.9|224697.9|225011|224706.6|225056.6|224783.4|224906.1|224688.6|157
1595540400000|2020-07-23 21:40:00|225007.6|224715.3|225017.3|224715.3|225051|224797|224897.2|224603.6|165
1595540700000|2020-07-23 21:45:00|225011.6|224729.6|225004.1|224655.1|225056.3|224790.5|224884.2|224627.9|392
1595541000000|2020-07-23 21:50:00|224992.5|224662|224912.9|224762.9|225058.8|224803.2|224872.2|224620|417
1595541300000|2020-07-23 21:55:00|224915.6|224765.6|225003.5|224664.7|225042|224794.6|224889.7|224620.6|444
1595541600000|2020-07-23 22:00:00|224979.2|224695.8|224962.2|224812.2|225034.2|224859.4|224918|224618.3|462
1595541900000|2020-07-23 22:05:00|224963.1|224813.1|224991.6|224841.6|225015.4|224843.2|224930.8|224726.8|328
1595542200000|2020-07-23 22:10:00|224987|224837|224914.7|224764.7|225019.9|224859.5|224880.3|224730.3|322
1595542500000|2020-07-23 22:15:00|224923.2|224773.2|224920.4|224770.4|224953.3|224803.3|224874.5|224724.5|378
1595542800000|2020-07-23 22:20:00|224922.8|224772.8|224928|224778|224955.3|224805.3|224901.5|224751.5|359
1595543100000|2020-07-23 22:25:00|224929.7|224779.7|224862.8|224712.8|224956.4|224806.4|224845.4|224695.4|359
1595543400000|2020-07-23 22:30:00|224863.4|224713.4|224873.6|224723.6|224887.9|224737.9|224852.4|224702.4|265
1595543700000|2020-07-23 22:35:00|224877.7|224727.7|224926.8|224776.8|224995|224776.8|224855.2|224693|275
1595544000000|2020-07-23 22:40:00|224920.4|224770.4|224892.6|224742.6|224971.3|224794|224875.9|224710.7|270
1595544300000|2020-07-23 22:45:00|224899.5|224749.5|224911.7|224761.7|224934.5|224784.5|224872.2|224722.2|302
1595544600000|2020-07-23 22:50:00|224909|224759|224878.3|224728.3|225015|224811.4|224875.2|224725.2|273
1595544900000|2020-07-23 22:55:00|224890.1|224740.1|224917|224662.3|224917|224748|224845.9|224662.3|303
1595545200000|2020-07-23 23:00:00|224859.1|224709.1|224901.3|224751.3|224937.7|224787.7|224848.7|224698.7|292
1595545500000|2020-07-23 23:05:00|224911.5|224761.5|225006.5|224856.5|225013|224863|224857.6|224707.6|328
1595545800000|2020-07-23 23:10:00|225005.9|224855.9|225000.4|224850.4|225046.7|224863.1|224947.1|224774.4|351
1595546100000|2020-07-23 23:15:00|225000.3|224850.3|225021.8|224871.8|225045.6|224895.6|224989.7|224839.7|271
1595546400000|2020-07-23 23:20:00|225021.5|224871.5|224976.2|224826.2|225024.3|224874.3|224959.6|224809.6|270
1595546700000|2020-07-23 23:25:00|224975.9|224825.9|224897.8|224747.8|225008.9|224858.9|224894.9|224744.9|316
1595547000000|2020-07-23 23:30:00|224880.1|224730.1|224899|224749|224977|224805.1|224852.5|224702.5|375
1595547300000|2020-07-23 23:35:00|224899.9|224749.9|224904.7|224754.7|225029.1|224822.1|224899.1|224716|340
1595547600000|2020-07-23 23:40:00|224901.2|224751.2|224959|224809|225018|224813.4|224867.6|224717.6|347
1595547900000|2020-07-23 23:45:00|224961.6|224811.6|225003.9|224853.9|225027.4|224877.4|224924.5|224774.5|278
1595548200000|2020-07-23 23:50:00|225009|224859|225002.5|224852.5|225070.9|224920.9|224972.5|224822.5|331
1595548500000|2020-07-23 23:55:00|225002|224852|225029.9|224879.9|225036.7|224886.7|224975.8|224825.8|281
1595548800000|2020-07-24 00:00:00|225027.4|224877.4|225004.1|224854.1|225084.1|224934.1|224987.8|224837.8|473
1595549100000|2020-07-24 00:05:00|225003.9|224853.9|224995.4|224845.4|225056.2|224906.2|224954.4|224804.4|390
1595549400000|2020-07-24 00:10:00|224997.6|224847.6|225043.6|224893.6|225054.5|224904.5|224980.5|224830.5|397
1595549700000|2020-07-24 00:15:00|225044.4|224894.4|224937.2|224787.2|225181.1|225031.1|224911.1|224747|517
1595550000000|2020-07-24 00:20:00|224938.7|224788.7|224962.8|224812.8|224986.8|224836.8|224872.4|224722.4|753
1595550300000|2020-07-24 00:25:00|224965|224815|224796.6|224646.6|224969.1|224819.1|224774.1|224624.1|599
1595550600000|2020-07-24 00:30:00|224797.7|224647.7|224790.7|224640.7|224805.4|224655.4|224768.6|224618.6|401
1595550900000|2020-07-24 00:35:00|224777.8|224627.8|224763.5|224613.5|224807.9|224657.9|224721.1|224571.1|431
1595551200000|2020-07-24 00:40:00|224762|224612|224778.8|224628.8|224802.6|224652.6|224757.8|224607.8|370
1595551500000|2020-07-24 00:45:00|224785.6|224635.6|224749.7|224599.7|224806.6|224656.6|224715|224565|371
1595551800000|2020-07-24 00:50:00|224751.7|224601.7|224573.6|224423.6|224755.9|224605.9|224558.2|224408.2|483
1595552100000|2020-07-24 00:55:00|224574.3|224424.3|224309.2|224159.2|224574.3|224424.3|224267.6|224117.6|459
1595552400000|2020-07-24 01:00:00|224303.6|224153.6|224306.3|224156.3|224354.5|224204.5|224250.5|224100.5|684
1595552700000|2020-07-24 01:05:00|224297.5|224147.5|224476|224326|224495.8|224345.8|224297.5|224147.5|445
1595553000000|2020-07-24 01:10:00|224476.2|224326.2|224518.7|224368.7|224550.9|224400.9|224414.1|224264.1|426
1595553300000|2020-07-24 01:15:00|224516.9|224366.9|224426|224276|224553.6|224403.6|224418.9|224268.9|411
1595553600000|2020-07-24 01:20:00|224427.6|224277.6|224581.1|224431.1|224581.1|224431.1|224419.9|224269.9|415
1595553900000|2020-07-24 01:25:00|224581.2|224431.2|224520|224370|224595.9|224445.9|224513.9|224363.9|382
1595554200000|2020-07-24 01:30:00|224521|224371|224367.9|224217.9|224572.3|224422.3|224357.5|224207.5|513
1595554500000|2020-07-24 01:35:00|224372.9|224222.9|224357.1|224207.1|224407|224257|224337.5|224187.5|448
1595554800000|2020-07-24 01:40:00|224369.6|224219.6|224549.1|224399.1|224567.3|224417.3|224363|224213|474
1595555100000|2020-07-24 01:45:00|224546.3|224396.3|224769.6|224619.6|224775|224625|224529.8|224379.8|648
1595555400000|2020-07-24 01:50:00|224769.7|224619.7|224657.8|224507.8|224771.9|224621.9|224618.1|224468.1|520
1595555700000|2020-07-24 01:55:00|224657.6|224507.6|224522.9|224372.9|224673.5|224523.5|224502.9|224352.9|501
1595556000000|2020-07-24 02:00:00|224518.4|224368.4|224680.4|224530.4|224680.4|224530.4|224518.4|224368.4|527
1595556300000|2020-07-24 02:05:00|224681.3|224531.3|224489.1|224339.1|224735.7|224585.7|224476|224326|482
1595556600000|2020-07-24 02:10:00|224489.3|224339.3|224530.5|224380.5|224636.4|224486.4|224452.9|224302.9|545
1595556900000|2020-07-24 02:15:00|224528.9|224378.9|224528.8|224378.8|224580.1|224430.1|224461.9|224275|418
1595557200000|2020-07-24 02:20:00|224528.3|224378.3|224531|224381|224543.8|224393.8|224479.7|224329.7|385
1595557500000|2020-07-24 02:25:00|224530|224380|224574.9|224424.9|224683.2|224533.2|224524.3|224374.3|432
1595557800000|2020-07-24 02:30:00|224575.1|224425.1|224625.7|224475.7|224645.1|224495.1|224566.8|224416.8|498
1595558100000|2020-07-24 02:35:00|224625.1|224475.1|224566.3|224416.3|224673.5|224523.5|224558.4|224408.4|470
1595558400000|2020-07-24 02:40:00|224566.4|224416.4|224519.8|224369.8|224570.6|224420.6|224458|224308|401
1595558700000|2020-07-24 02:45:00|224520|224370|224616.4|224466.4|224619.1|224469.1|224511.7|224361.7|396
1595559000000|2020-07-24 02:50:00|224613.7|224463.7|224683.2|224533.2|224683.3|224533.3|224563.2|224413.2|457
1595559300000|2020-07-24 02:55:00|224679.4|224529.4|224565.2|224415.2|224681.5|224531.5|224556.8|224406.8|363
1595559600000|2020-07-24 03:00:00|224565.8|224415.8|224572.3|224422.3|224627|224477|224465.4|224315.4|463
1595559900000|2020-07-24 03:05:00|224570.8|224420.8|224537.8|224387.8|224640.1|224490.1|224534.8|224384.8|417
1595560200000|2020-07-24 03:10:00|224542.5|224392.5|224572.6|224422.6|224630.5|224480.5|224529.4|224379.4|370
1595560500000|2020-07-24 03:15:00|224575.7|224425.7|224627.6|224477.6|224637.4|224487.4|224569.3|224419.3|385
1595560800000|2020-07-24 03:20:00|224626.7|224476.7|224795.1|224645.1|224796.5|224646.5|224604.6|224454.6|525
1595561100000|2020-07-24 03:25:00|224794|224644|224769.8|224619.8|224920.4|224770.4|224764.4|224614.4|524
1595561400000|2020-07-24 03:30:00|224770.5|224620.5|224908.9|224758.9|224982.9|224832.9|224763.6|224613.6|480
1595561700000|2020-07-24 03:35:00|224913.9|224763.9|224919|224769|224985.1|224835.1|224904.6|224754.6|470
1595562000000|2020-07-24 03:40:00|224920.7|224770.7|224969.8|224819.8|225058.8|224908.8|224897.9|224747.9|533
1595562300000|2020-07-24 03:45:00|224971.7|224821.7|225130.7|224980.7|225212.3|225062.3|224962.2|224812.2|684
1595562600000|2020-07-24 03:50:00|225131|224981|225184|225034|225205.8|225055.8|225106.9|224956.9|570
1595562900000|2020-07-24 03:55:00|225182.1|225032.1|225092.8|224942.8|225188|225038|225068.9|224918.9|576
1595563200000|2020-07-24 04:00:00|225086.9|224936.9|225143|224993|225143|224993|225035.8|224885.8|463
1595563500000|2020-07-24 04:05:00|225139.9|224989.9|225207.8|225057.8|225257.7|225107.7|225139.9|224989.9|567
1595563800000|2020-07-24 04:10:00|225200.5|225050.5|225284.6|225134.6|225316.1|225166.1|225200.2|225050.2|450
1595564100000|2020-07-24 04:15:00|225284.9|225134.9|225308.1|225158.1|225316.9|225166.9|225226.5|225076.5|562
1595564400000|2020-07-24 04:20:00|225305.1|225155.1|225217.5|225067.5|225390.4|225240.4|225208.8|225058.8|498
1595564700000|2020-07-24 04:25:00|225218.7|225068.7|225331.2|225181.2|225343.6|225193.6|225173.8|225023.8|500
1595565000000|2020-07-24 04:30:00|225311|225161|225272.2|225122.2|225377.2|225227.2|225233.5|225075.6|529
1595565300000|2020-07-24 04:35:00|225271.8|225121.8|225269|225119|225284.3|225134.3|225244.6|225094.6|414
1595565600000|2020-07-24 04:40:00|225268.4|225118.4|225126.7|224976.7|225278.2|225128.2|225104.8|224954.8|420
1595565900000|2020-07-24 04:45:00|225127.1|224977.1|225120.9|224970.9|225180.6|225030.6|225099.1|224949.1|423
1595566200000|2020-07-24 04:50:00|225119.7|224969.7|225166.1|225016.1|225177.2|225027.2|225102.5|224952.5|477
1595566500000|2020-07-24 04:55:00|225166.4|225016.4|225169.5|225019.5|225225.9|225075.9|225141.5|224991.5|425
1595566800000|2020-07-24 05:00:00|225170.4|225020.4|225432.1|225282.1|225460.8|225310.8|225170.4|225020.4|525
1595567100000|2020-07-24 05:05:00|225434.6|225284.6|225275.6|225125.6|225439.4|225289.4|225238.8|225088.8|548
1595567400000|2020-07-24 05:10:00|225272.4|225122.4|225190.9|225040.9|225384.3|225234.3|225174.7|225024.7|595
1595567700000|2020-07-24 05:15:00|225188.7|225038.7|225261.2|225111.2|225345|225161.2|225167.7|225017.7|478
1595568000000|2020-07-24 05:20:00|225263|225113|225525.3|225375.3|225544.9|225394.9|225263|225113|484
1595568300000|2020-07-24 05:25:00|225527.6|225377.6|225623.9|225473.9|225644.6|225494.6|225512.7|225362.7|472
1595568600000|2020-07-24 05:30:00|225624|225474|225668.9|225518.9|225687.5|225537.5|225575.2|225425.2|627
1595568900000|2020-07-24 05:35:00|225671.3|225521.3|225634|225484|225684.8|225534.8|225618.1|225468.1|469
1595569200000|2020-07-24 05:40:00|225637.7|225487.7|225467.9|225317.9|225675.8|225525.8|225456.8|225306.8|561
1595569500000|2020-07-24 05:45:00|225469.5|225319.5|225567.9|225417.9|225637.5|225487.5|225457.4|225307.4|501
1595569800000|2020-07-24 05:50:00|225562.9|225412.9|225567.7|225417.7|225610.2|225460.2|225500.8|225350.8|537
1595570100000|2020-07-24 05:55:00|225562.3|225412.3|225534.4|225384.4|225562.3|225412.3|225444.8|225294.8|486
1595570400000|2020-07-24 06:00:00|225543.2|225393.2|225535.1|225385.1|225644.5|225494.5|225379|225229|705
1595570700000|2020-07-24 06:05:00|225535|225385|225423|225273|225538.3|225388.3|225418.8|225268.8|581
1595571000000|2020-07-24 06:10:00|225423.5|225273.5|225286.4|225136.4|225434.7|225284.7|225226.4|225076.4|632
1595571300000|2020-07-24 06:15:00|225288|225138|225376.5|225226.5|225379.1|225229.1|225246.2|225096.2|601
1595571600000|2020-07-24 06:20:00|225377.4|225227.4|225222.8|225072.8|225420.5|225270.5|225212.5|225062.5|647
1595571900000|2020-07-24 06:25:00|225220.9|225070.9|225015.2|224865.2|225271.6|225121.6|225011.8|224861.8|692
1595572200000|2020-07-24 06:30:00|225045|224895|225099.2|224949.2|225200.9|225050.9|225015.1|224865.1|573
1595572500000|2020-07-24 06:35:00|225098.3|224948.3|225225.6|225075.6|225276.8|225126.8|225094.2|224944.2|499
1595572800000|2020-07-24 06:40:00|225225.8|225075.8|225230.3|225080.3|225274.3|225124.3|225151.2|225001.2|445
1595573100000|2020-07-24 06:45:00|225229.6|225079.6|225232.5|225082.5|225277.5|225127.5|225157.9|225007.9|593
1595573400000|2020-07-24 06:50:00|225222.2|225072.2|225180.4|225030.4|225307|225157|225125.8|224975.8|658
1595573700000|2020-07-24 06:55:00|225181.1|225031.1|225308.5|225158.5|225368.2|225218.2|225149.7|224999.7|729
1595574000000|2020-07-24 07:00:00|225306.7|225156.7|225329.3|225179.3|225458.2|225308.2|225223.3|225073.3|923
1595574300000|2020-07-24 07:05:00|225341.7|225191.7|225651.7|225501.7|225657|225507|225341.7|225191.7|796
1595574600000|2020-07-24 07:10:00|225652.4|225502.4|225669.8|225519.8|225813.7|225663.7|225612.5|225462.5|830
1595574900000|2020-07-24 07:15:00|225633.2|225483.2|225942.8|225792.8|225969.3|225819.3|225551.3|225401.3|879
1595575200000|2020-07-24 07:20:00|225943.2|225793.2|226142.3|225992.3|226318.8|226168.8|225932|225782|811
1595575500000|2020-07-24 07:25:00|226164.5|226014.5|226120.3|225970.3|226260.1|226110.1|226041.5|225891.5|782
1595575800000|2020-07-24 07:30:00|226071|225921|226221.6|226071.6|226254.2|226104.2|226055|225905|889
1595576100000|2020-07-24 07:35:00|226220.3|226070.3|226082.4|225932.4|226276.6|226126.6|225961.8|225811.8|843
1595576400000|2020-07-24 07:40:00|226070|225920|226001.1|225851.1|226121.1|225971.1|225938.8|225788.8|888
1595576700000|2020-07-24 07:45:00|226001.5|225851.5|225948.4|225798.4|226045.6|225895.6|225896.6|225746.6|848
1595577000000|2020-07-24 07:50:00|225955.8|225805.8|225910.4|225760.4|226071.6|225921.6|225905.2|225755.2|812
1595577300000|2020-07-24 07:55:00|225930.9|225780.9|225896.5|225746.5|225984.4|225834.4|225842.6|225692.6|679
1595577600000|2020-07-24 08:00:00|225892.6|225742.6|225623.4|225473.4|225912.9|225762.9|225623.4|225473.4|778
1595577900000|2020-07-24 08:05:00|225626.5|225476.5|225873.4|225723.4|225885.9|225735.9|225557.8|225407.8|748
1595578200000|2020-07-24 08:10:00|225849.8|225699.8|225719.6|225569.6|225939.5|225789.5|225679.9|225529.9|814
1595578500000|2020-07-24 08:15:00|225716.1|225566.1|225769.1|225619.1|225845.7|225695.7|225641.9|225491.9|769
1595578800000|2020-07-24 08:20:00|225768.2|225618.2|225642.3|225492.3|225879.1|225729.1|225623.7|225473.7|756
1595579100000|2020-07-24 08:25:00|225653.2|225503.2|225680|225530|225867.6|225717.6|225631.6|225481.6|835
1595579400000|2020-07-24 08:30:00|225679.3|225529.3|225466.2|225316.2|225685.9|225535.9|225371.4|225221.4|869
1595579700000|2020-07-24 08:35:00|225462|225312|225488.8|225338.8|225642.1|225492.1|225443.9|225293.9|876
1595580000000|2020-07-24 08:40:00|225477.9|225327.9|225455.9|225305.9|225529.5|225379.5|225403|225253|790
1595580300000|2020-07-24 08:45:00|225455.3|225305.3|225747.4|225597.4|225762|225612|225416.3|225266.3|819
1595580600000|2020-07-24 08:50:00|225746.6|225596.6|225582.5|225432.5|225751.2|225601.2|225545.3|225395.3|748
1595580900000|2020-07-24 08:55:00|225583.5|225433.5|225487.7|225337.7|225626.5|225476.5|225459.9|225309.9|634
1595581200000|2020-07-24 09:00:00|225491.6|225341.6|225550.8|225400.8|225588.6|225438.6|225452.9|225302.9|631
1595581500000|2020-07-24 09:05:00|225551.8|225401.8|225410.5|225260.5|225559.2|225409.2|225375.1|225225.1|714
1595581800000|2020-07-24 09:10:00|225391.8|225241.8|225225.9|225075.9|225391.8|225241.8|225185.4|225035.4|672
1595582100000|2020-07-24 09:15:00|225230.3|225080.3|225219.8|225069.8|225256.9|225106.9|225114.1|224964.1|733
1595582400000|2020-07-24 09:20:00|225212.5|225062.5|225462.5|225312.5|225483.9|225333.9|225171.4|225021.4|612
1595582700000|2020-07-24 09:25:00|225465.5|225315.5|225460.4|225310.4|225485.7|225335.7|225362.8|225212.8|642
1595583000000|2020-07-24 09:30:00|225437.6|225287.6|225358.6|225208.6|225498.6|225348.6|225279.7|225129.7|675
1595583300000|2020-07-24 09:35:00|225360.1|225210.1|225444.2|225294.2|225468.6|225318.6|225251.9|225101.9|653
1595583600000|2020-07-24 09:40:00|225445.7|225295.7|225457.6|225307.6|225509.6|225359.6|225420|225270|571
1595583900000|2020-07-24 09:45:00|225454.2|225304.2|225449.2|225299.2|225510.5|225360.5|225316.6|225166.6|620
1595584200000|2020-07-24 09:50:00|225452.6|225302.6|225259.3|225109.3|225452.6|225302.6|225231.4|225081.4|610
1595584500000|2020-07-24 09:55:00|225261.7|225111.7|225303.3|225153.3|225336|225186|225197.9|225047.9|593
1595584800000|2020-07-24 10:00:00|225297|225147|225150.5|225000.5|225321.7|225171.7|225101.7|224951.7|741
1595585100000|2020-07-24 10:05:00|225150.1|225000.1|224971.3|224821.3|225174|225024|224934.2|224784.2|614
1595585400000|2020-07-24 10:10:00|224972.3|224822.3|225032.7|224882.7|225134.8|224984.8|224954.1|224804.1|612
1595585700000|2020-07-24 10:15:00|225033.2|224883.2|225171.5|225021.5|225179.7|225029.7|225008.6|224858.6|656
1595586000000|2020-07-24 10:20:00|225165.6|225015.6|225121.8|224971.8|225179.2|225029.2|225023.9|224873.9|679
1595586300000|2020-07-24 10:25:00|225124.2|224974.2|225184.6|225034.6|225211.7|225061.7|225086.3|224936.3|604
1595586600000|2020-07-24 10:30:00|225181|225031|225384.3|225234.3|225387.1|225237.1|225144|224994|658
1595586900000|2020-07-24 10:35:00|225383.1|225233.1|225553.1|225403.1|225556.1|225406.1|225320.6|225170.6|715
1595587200000|2020-07-24 10:40:00|225582.4|225432.4|225837.6|225687.6|225849.1|225699.1|225581.1|225431.1|688
1595587500000|2020-07-24 10:45:00|225839|225689|225966|225816|225967.1|225817.1|225752.5|225602.5|690
1595587800000|2020-07-24 10:50:00|225967.7|225817.7|225789.9|225639.9|225973.5|225823.5|225760.2|225610.2|707
1595588100000|2020-07-24 10:55:00|225792.3|225642.3|225899.8|225749.8|225909.7|225759.7|225784.9|225634.9|621
1595588400000|2020-07-24 11:00:00|225867.1|225717.1|225578.1|225428.1|225867.1|225717.1|225572.9|225422.9|723
1595588700000|2020-07-24 11:05:00|225578.2|225428.2|225238.8|225088.8|225604.4|225454.4|225230.6|225080.6|722
1595589000000|2020-07-24 11:10:00|225238.6|225088.6|225400.7|225250.7|225401.4|225251.4|225202.9|225052.9|717
1595589300000|2020-07-24 11:15:00|225400.3|225250.3|225390.9|225240.9|225407.5|225257.5|225255.8|225105.8|684
1595589600000|2020-07-24 11:20:00|225389|225239|225213.9|225063.9|225390.8|225240.8|225209.7|225059.7|624
1595589900000|2020-07-24 11:25:00|225215|225065|225257.9|225107.9|225330.2|225180.2|225178.2|225028.2|672
1595590200000|2020-07-24 11:30:00|225256.9|225106.9|225453.9|225303.9|225459.7|225309.7|225200.5|225050.5|611
1595590500000|2020-07-24 11:35:00|225455.3|225305.3|225504.9|225354.9|225545.4|225395.4|225409.1|225259.1|616
1595590800000|2020-07-24 11:40:00|225505.8|225355.8|225499.9|225349.9|225529|225379|225464.3|225314.3|655
1595591100000|2020-07-24 11:45:00|225500.1|225350.1|225517.4|225367.4|225575.9|225425.9|225482.4|225332.4|734
1595591400000|2020-07-24 11:50:00|225517.7|225367.7|225466.1|225316.1|225530.7|225380.7|225430.6|225280.6|487
1595591700000|2020-07-24 11:55:00|225468|225318|225292|225142|225502.5|225352.5|225287.7|225137.7|627
1595592000000|2020-07-24 12:00:00|225291.2|225141.2|224970.2|224820.2|225322.2|225172.2|224930.6|224780.6|899
1595592300000|2020-07-24 12:05:00|224970.8|224820.8|224912.9|224762.9|225026.5|224876.5|224842.3|224692.3|912
1595592600000|2020-07-24 12:10:00|224912.3|224762.3|224744|224594|224928.2|224778.2|224633|224483|856
1595592900000|2020-07-24 12:15:00|224744.4|224594.4|224661.1|224511.1|224744.4|224594.4|224519.3|224369.3|814
1595593200000|2020-07-24 12:20:00|224664.2|224514.2|224434.1|224284.1|224668.2|224518.2|224375.8|224225.8|840
1595593500000|2020-07-24 12:25:00|224439.2|224289.2|224258|224108|224491|224341|224142.1|223992.1|921
1595593800000|2020-07-24 12:30:00|224259.8|224109.8|224488|224338|224504.2|224354.2|224252.7|224102.7|944
1595594100000|2020-07-24 12:35:00|224495.3|224345.3|224360.6|224210.6|224495.6|224345.6|224252.1|224102.1|890
1595594400000|2020-07-24 12:40:00|224367|224217|224383|224233|224434.4|224284.4|224255.8|224105.8|898
1595594700000|2020-07-24 12:45:00|224383.8|224233.8|224487.9|224337.9|224609.6|224459.6|224357.8|224207.8|890
1595595000000|2020-07-24 12:50:00|224492.9|224342.9|224694.9|224544.9|224729.9|224579.9|224465.9|224315.9|885
1595595300000|2020-07-24 12:55:00|224672.5|224522.5|224676.5|224526.5|224806.4|224656.4|224653.8|224503.8|931
1595595600000|2020-07-24 13:00:00|224676.3|224526.3|224506.4|224356.4|224676.9|224526.9|224460.2|224310.2|925
1595595900000|2020-07-24 13:05:00|224512.7|224362.7|224473.5|224323.5|224622|224472|224417.4|224267.4|946
1595596200000|2020-07-24 13:10:00|224469|224319|224359.1|224209.1|224565.5|224415.5|224333.4|224183.4|917
1595596500000|2020-07-24 13:15:00|224359|224209|224452.3|224302.3|224497.2|224347.2|224329.3|224179.3|911
1595596800000|2020-07-24 13:20:00|224424.2|224274.2|224590.7|224440.7|224644.9|224494.9|224322.5|224172.5|922
1595597100000|2020-07-24 13:25:00|224590.5|224440.5|224827.4|224677.4|224844.8|224694.8|224535.8|224385.8|865
1595597400000|2020-07-24 13:30:00|224835.5|224685.5|225106.8|224956.8|225122.1|224972.1|224766.6|224616.6|1051
1595597700000|2020-07-24 13:35:00|225108.5|224958.5|225087.1|224937.1|225173.5|225023.5|224826.6|224676.6|1017
1595598000000|2020-07-24 13:40:00|225086.2|224936.2|225135.1|224985.1|225208.4|225058.4|225023|224873|1078
1595598300000|2020-07-24 13:45:00|225137.4|224987.4|225238.9|225088.9|225269.5|225119.5|224996.9|224846.9|1082
1595598600000|2020-07-24 13:50:00|225237.6|225087.6|225145.8|224995.8|225278.7|225128.7|225079.7|224929.7|1074
1595598900000|2020-07-24 13:55:00|225147.5|224997.5|224923.9|224773.9|225151.1|225001.1|224875.3|224725.3|955
1595599200000|2020-07-24 14:00:00|224923.4|224773.4|224652.8|224502.8|224937.2|224787.2|224647.9|224497.9|1018
1595599500000|2020-07-24 14:05:00|224649.8|224499.8|224442.4|224292.4|224789.6|224639.6|224410.7|224260.7|1013
1595599800000|2020-07-24 14:10:00|224449.8|224299.8|224538|224388|224646.2|224496.2|224407|224257|985
1595600100000|2020-07-24 14:15:00|224538.1|224388.1|224433.4|224283.4|224599.3|224449.3|224331.5|224181.5|983
1595600400000|2020-07-24 14:20:00|224433.3|224283.3|224170.6|224020.6|224450.7|224300.7|224169.7|224019.7|922
1595600700000|2020-07-24 14:25:00|224168.6|224018.6|224145|223995|224200.4|224050.4|224045.3|223895.3|869
1595601000000|2020-07-24 14:30:00|224144.8|223994.8|224484|224334|224493.5|224343.5|224078.4|223928.4|1034
1595601300000|2020-07-24 14:35:00|224482.8|224332.8|224599|224449|224602.6|224452.6|224232.1|224082.1|894
1595601600000|2020-07-24 14:40:00|224598.4|224448.4|224231.4|224081.4|224602|224452|224231.4|224081.4|939
1595601900000|2020-07-24 14:45:00|224233.9|224083.9|224110.3|223960.3|224290.5|224140.5|224039.9|223889.9|915
1595602200000|2020-07-24 14:50:00|224099.3|223949.3|223770.5|223620.5|224212.1|224062.1|223715.1|223565.1|921
1595602500000|2020-07-24 14:55:00|223785.2|223635.2|223812|223662|223933.3|223783.3|223760.8|223610.8|940
1595602800000|2020-07-24 15:00:00|223811.4|223661.4|223989.6|223839.6|223998|223848|223749.6|223599.6|899
1595603100000|2020-07-24 15:05:00|223989.3|223839.3|223816.2|223666.2|223993.5|223843.5|223776.6|223626.6|933
1595603400000|2020-07-24 15:10:00|223815.6|223665.6|223666.3|223516.3|223817.7|223667.7|223585.3|223435.3|954
1595603700000|2020-07-24 15:15:00|223666|223516|223645.2|223495.2|223737.9|223587.9|223628.7|223478.7|961
1595604000000|2020-07-24 15:20:00|223646.7|223496.7|223806.3|223656.3|223850.8|223700.8|223619.6|223469.6|897
1595604300000|2020-07-24 15:25:00|223806.7|223656.7|223776.4|223626.4|223837.9|223687.9|223699.8|223549.8|867
1595604600000|2020-07-24 15:30:00|223774|223624|223812.8|223662.8|223866.7|223716.7|223727.5|223577.5|886
1595604900000|2020-07-24 15:35:00|223813.3|223663.3|223794|223644|223968.3|223818.3|223723|223573|934
1595605200000|2020-07-24 15:40:00|223793.1|223643.1|223822|223672|223871.2|223721.2|223767.7|223617.7|882
1595605500000|2020-07-24 15:45:00|223823.8|223673.8|223941.9|223791.9|223978.4|223828.4|223813.6|223663.6|844
1595605800000|2020-07-24 15:50:00|223942.3|223792.3|223883.5|223733.5|223944.8|223794.8|223802.6|223652.6|740
1595606100000|2020-07-24 15:55:00|223885.2|223735.2|223757.6|223607.6|223903.5|223753.5|223756.6|223606.6|755
1595606400000|2020-07-24 16:00:00|223737.3|223587.3|223826.3|223676.3|223849.1|223699.1|223733.1|223583.1|840
1595606700000|2020-07-24 16:05:00|223820.2|223670.2|223934.2|223784.2|223992.3|223842.3|223811.3|223661.3|799
1595607000000|2020-07-24 16:10:00|223934.9|223784.9|223802.9|223652.9|223939.1|223789.1|223788.3|223638.3|766
1595607300000|2020-07-24 16:15:00|223802.1|223652.1|223810.5|223660.5|223869.4|223719.4|223729.9|223579.9|824
1595607600000|2020-07-24 16:20:00|223809.7|223659.7|223754.6|223604.6|223813|223663|223659|223509|797
1595607900000|2020-07-24 16:25:00|223756.4|223606.4|223587.8|223437.8|223757.4|223607.4|223586.4|223436.4|713
1595608200000|2020-07-24 16:30:00|223584.1|223434.1|223678.3|223528.3|223678.6|223528.6|223473.8|223323.8|703
1595608500000|2020-07-24 16:35:00|223679.1|223529.1|223663.8|223513.8|223717.8|223567.8|223652.4|223502.4|721
1595608800000|2020-07-24 16:40:00|223663.6|223513.6|223563.5|223413.5|223666.5|223516.5|223469|223319|720
1595609100000|2020-07-24 16:45:00|223564.1|223414.1|223541.6|223391.6|223569.5|223419.5|223509.5|223359.5|717
1595609400000|2020-07-24 16:50:00|223531.8|223381.8|223519|223369|223563.1|223413.1|223336.4|223186.4|752
1595609700000|2020-07-24 16:55:00|223516.9|223366.9|223610.5|223460.5|223636.8|223486.8|223507.1|223357.1|758
1595610000000|2020-07-24 17:00:00|223608.9|223458.9|223567.3|223417.3|223676.3|223526.3|223398.3|223248.3|844
1595610300000|2020-07-24 17:05:00|223571.4|223421.4|223754.8|223604.8|223815.2|223665.2|223540.8|223390.8|797
1595610600000|2020-07-24 17:10:00|223753.1|223603.1|223830|223680|223839.3|223689.3|223713.9|223563.9|828
1595610900000|2020-07-24 17:15:00|223829.6|223679.6|223635.2|223485.2|223898.7|223748.7|223627|223477|906
1595611200000|2020-07-24 17:20:00|223635.9|223485.9|223560|223410|223638.1|223488.1|223491|223341|777
1595611500000|2020-07-24 17:25:00|223559|223409|223493.2|223343.2|223620.6|223470.6|223444|223294|705
1595611800000|2020-07-24 17:30:00|223492.6|223342.6|223671.6|223521.6|223678.7|223528.7|223487.3|223337.3|701
1595612100000|2020-07-24 17:35:00|223671.9|223521.9|223438.5|223288.5|223671.9|223521.9|223433.5|223283.5|712
1595612400000|2020-07-24 17:40:00|223436.5|223286.5|223151.6|223001.6|223445.5|223295.5|223146.1|222996.1|763
1595612700000|2020-07-24 17:45:00|223153.6|223003.6|223127.6|222977.6|223195.7|223045.7|223039.1|222889.1|793
1595613000000|2020-07-24 17:50:00|223127|222977|223170|223020|223262.3|223112.3|223125|222975|733
1595613300000|2020-07-24 17:55:00|223168.4|223018.4|223035.6|222885.6|223276.5|223126.5|223005.6|222855.6|762
1595613600000|2020-07-24 18:00:00|223035.2|222885.2|223023.9|222873.9|223071.5|222921.5|222976.5|222826.5|731
1595613900000|2020-07-24 18:05:00|223024.2|222874.2|222874.9|222724.9|223027.2|222877.2|222783.6|222633.6|775
1595614200000|2020-07-24 18:10:00|222874.8|222724.8|222888.3|222738.3|222962.4|222812.4|222843.6|222693.6|744
1595614500000|2020-07-24 18:15:00|222888.9|222738.9|222942.9|222792.9|222996.9|222846.9|222877.9|222727.9|738
1595614800000|2020-07-24 18:20:00|222942.4|222792.4|222869|222719|223000.5|222850.5|222849.3|222699.3|765
1595615100000|2020-07-24 18:25:00|222858.4|222708.4|222795.9|222645.9|222874|222724|222786.5|222636.5|675
1595615400000|2020-07-24 18:30:00|222795.7|222645.7|222905.2|222755.2|222909.3|222759.3|222793.2|222643.2|692
1595615700000|2020-07-24 18:35:00|222904.4|222754.4|222907.4|222757.4|222936.7|222786.7|222842.5|222692.5|774
1595616000000|2020-07-24 18:40:00|222906.4|222756.4|222846.5|222696.5|222908.6|222758.6|222791.5|222641.5|669
1595616300000|2020-07-24 18:45:00|222848.3|222698.3|222780.4|222630.4|222926.6|222776.6|222780.4|222630.4|732
1595616600000|2020-07-24 18:50:00|222787|222637|222779.5|222629.5|222810.5|222660.5|222633.4|222483.4|774
1595616900000|2020-07-24 18:55:00|222779.1|222629.1|222762.3|222612.3|222813.1|222663.1|222701.9|222551.9|825
1595617200000|2020-07-24 19:00:00|222770.2|222620.2|222582.6|222432.6|222855.3|222705.3|222573.6|222423.6|829
1595617500000|2020-07-24 19:05:00|222580.6|222430.6|222573.9|222423.9|222622.6|222472.6|222497.1|222347.1|735
1595617800000|2020-07-24 19:10:00|222571.6|222421.6|222787.9|222637.9|222807.2|222657.2|222560.1|222410.1|710
1595618100000|2020-07-24 19:15:00|222786.2|222636.2|223048.5|222898.5|223051.1|222901.1|222747.2|222597.2|801
1595618400000|2020-07-24 19:20:00|223049.6|222899.6|222966.1|222816.1|223068.6|222918.6|222907.7|222757.7|730
1595618700000|2020-07-24 19:25:00|222963.1|222813.1|223020.4|222870.4|223036|222886|222902.1|222752.1|693
1595619000000|2020-07-24 19:30:00|223018.1|222868.1|222995.9|222845.9|223060|222910|222951.1|222801.1|876
1595619300000|2020-07-24 19:35:00|222995.5|222845.5|222876.1|222726.1|223019.2|222869.2|222872.9|222722.9|796
1595619600000|2020-07-24 19:40:00|222879.7|222729.7|223007.6|222857.6|223013.9|222863.9|222875.4|222725.4|783
1595619900000|2020-07-24 19:45:00|223006|222856|223018.3|222868.3|223109|222959|222965.6|222815.6|818
1595620200000|2020-07-24 19:50:00|223027.5|222877.5|222933.4|222783.4|223039.1|222889.1|222877.7|222727.7|844
1595620500000|2020-07-24 19:55:00|222935.9|222785.9|223029|222879|223126|222976|222904.6|222754.6|875
1595620800000|2020-07-24 20:00:00|223028.6|222878.6|222886.7|222736.7|223034.2|222884.2|222858.3|222708.3|744
1595621100000|2020-07-24 20:05:00|222910.5|222760.5|222895.5|222745.5|222950.5|222800.5|222870.1|222720.1|523
1595621400000|2020-07-24 20:10:00|222895.8|222745.8|222921.3|222771.3|222924.1|222774.1|222859.2|222709.2|575
1595621700000|2020-07-24 20:15:00|222921.1|222771.1|222770.8|222620.8|222921.1|222771.1|222752.6|222602.6|493
1595622000000|2020-07-24 20:20:00|222771.4|222621.4|222768.3|222618.3|222816.5|222666.5|222759.9|222609.9|404
1595622300000|2020-07-24 20:25:00|222773.1|222623.1|222812.5|222662.5|222927|222777|222762.3|222612.3|393
1595622600000|2020-07-24 20:30:00|222809.8|222659.8|222915.9|222765.9|222925.5|222775.5|222756.6|222606.6|513
1595622900000|2020-07-24 20:35:00|222909.9|222759.9|222989.1|222839.1|223014.9|222864.9|222884.9|222734.9|617
1595623200000|2020-07-24 20:40:00|222985.1|222835.1|223040.2|222890.2|223048.3|222898.3|222970.3|222820.3|376
1595623500000|2020-07-24 20:45:00|223037.5|222887.5|223075.5|222925.5|223186.1|222951.5|223006.5|222816.7|473
1595623800000|2020-07-24 20:50:00|223082|222932|223019.3|222869.3|223240.1|222998.3|222974.2|222705.7|406
1595624100000|2020-07-24 20:55:00|223038.2|222888.2|223099.5|222949.5|223165.2|222949.5|222896.6|222656.8|327
1595793600000|2020-07-26 20:00:00|223218.2|222824.2|223218.2|222824.2|223584|223190|223218.2|222824.2|5
1595796300000|2020-07-26 20:45:00|223143.5|222749.5|223181|222787|223218.2|222824.2|223143.5|222749.5|18
1595796600000|2020-07-26 20:50:00|223157.8|222763.8|223143.5|222749.5|223218.2|222824.2|223143.5|222749.5|33
1595796900000|2020-07-26 20:55:00|223218.2|222824.2|223322|222928|223322|222928|223073|222679|33
1595797200000|2020-07-26 21:00:00|223323.9|222929.9|223152.4|222758.4|223414|223020|223063|222669|43
1595797500000|2020-07-26 21:05:00|223195.3|222801.3|223074.5|222680.5|223226.3|222846.7|223063|222669|30
1595797800000|2020-07-26 21:10:00|223205.2|222811.2|223203.1|222809.1|223209.2|222815.2|223147.3|222753.3|80
1595798100000|2020-07-26 21:15:00|223184.6|222790.6|223202.8|222808.8|223212.4|222818.4|223134.9|222740.9|136
1595798400000|2020-07-26 21:20:00|223216|222822|223194.6|222800.6|223217.9|222823.9|223140.5|222746.5|101
1595798700000|2020-07-26 21:25:00|223200.3|222806.3|223161.4|222767.4|223203.9|222809.9|223161.4|222767.4|73
1595799000000|2020-07-26 21:30:00|223191.3|222797.3|223171.3|222777.3|223220.9|222926.7|223092.9|222753.9|535
1595799300000|2020-07-26 21:35:00|223148.9|222754.9|223189.1|222836.1|223218|222856.4|223133.6|222749.7|1135
1595799600000|2020-07-26 21:40:00|223144.6|222791.6|223206.1|222812.1|223221.7|222927|223072.7|222767.6|1033
1595799900000|2020-07-26 21:45:00|223165.8|222771.8|223169.5|222811.5|223223.7|222863.1|223140.6|222771.8|1081
1595800200000|2020-07-26 21:50:00|223183|222824.9|223120|222780|223214|222928.4|223073.3|222742.5|735
1595800500000|2020-07-26 21:55:00|223157|222817|223249.1|222855.1|223249.5|222868.4|223118|222774.3|678
1595800800000|2020-07-26 22:00:00|223247.8|222853.8|223112|222763|223247.8|222853.8|223066.8|222715.4|655
1595801100000|2020-07-26 22:05:00|223111.4|222762.4|223209.9|223059.9|223265.8|223075.1|223003.3|222762.4|422
1595801400000|2020-07-26 22:10:00|223221.1|223071.1|223284.7|223134.7|223381.5|223156.9|223161.4|222964.6|322
1595801700000|2020-07-26 22:15:00|223354.2|223063.2|223335.5|223185.5|223356.9|223189|223198.8|223006.2|363
1595802000000|2020-07-26 22:20:00|223335.4|223185.4|223316.8|223166.8|223342.5|223192.5|223205.9|223023.4|330
1595802300000|2020-07-26 22:25:00|223316.9|223166.9|223160.9|223010.9|223317|223167|223113|222963|391
1595802600000|2020-07-26 22:30:00|223160.6|223010.6|223127.5|222977.5|223201.7|223051.7|223104.5|222924.8|354
1595802900000|2020-07-26 22:35:00|223127.3|222977.3|223026|222876|223128|222978|223011.4|222861.4|308
1595803200000|2020-07-26 22:40:00|223025.5|222875.5|223008.9|222858.9|223030.1|222880.1|222997.3|222847.3|329
1595803500000|2020-07-26 22:45:00|223007.8|222857.8|223081.5|222931.5|223140.7|222990.7|222996.4|222846.4|292
1595803800000|2020-07-26 22:50:00|223082.7|222932.7|223104.4|222954.4|223140.3|222990.3|223049.6|222899.6|372
1595804100000|2020-07-26 22:55:00|223102.8|222952.8|223156.1|223006.1|223187.5|223037.5|223093.3|222943.3|362
1595804400000|2020-07-26 23:00:00|223103.4|222953.4|223240.4|223090.4|223282.7|223132.7|223076.2|222926.2|417
1595804700000|2020-07-26 23:05:00|223233.2|223083.2|223227.7|223077.7|223326.3|223176.3|223219.8|223069.8|358
1595805000000|2020-07-26 23:10:00|223236|223086|223237.4|223087.4|223237.5|223087.5|223168.7|223018.7|315
1595805300000|2020-07-26 23:15:00|223237.9|223087.9|223258.8|223108.8|223298.3|223148.3|223205|223055|476
1595805600000|2020-07-26 23:20:00|223259.7|223109.7|223194.3|223044.3|223297.9|223147.9|223158.1|223008.1|342
1595805900000|2020-07-26 23:25:00|223192.2|223042.2|223222|223072|223236.9|223086.9|223172.1|223022.1|280
1595806200000|2020-07-26 23:30:00|223231|223081|223003.6|222853.6|223231|223081|222998.2|222848.2|368
1595806500000|2020-07-26 23:35:00|223008.7|222858.7|222985|222835|223057|222907|222970.2|222820.2|334
1595806800000|2020-07-26 23:40:00|222990.3|222840.3|222906.5|222756.5|223010.8|222860.8|222860.8|222710.8|366
1595807100000|2020-07-26 23:45:00|222911.5|222761.5|222808.6|222658.6|222933.5|222783.5|222774.3|222624.3|406
1595807400000|2020-07-26 23:50:00|222815.7|222665.7|223063.3|222913.3|223088.7|222938.7|222800.8|222650.8|450
1595807700000|2020-07-26 23:55:00|223059.4|222909.4|223198.8|223048.8|223198.8|223048.8|223023.1|222873.1|388
1595808000000|2020-07-27 00:00:00|223198|223048|222950.6|222800.6|223198|223048|222943.8|222793.8|443
1595808300000|2020-07-27 00:05:00|222942.6|222792.6|222880|222730|222978.1|222828.1|222854.2|222704.2|449
1595808600000|2020-07-27 00:10:00|222884.4|222734.4|222844.2|222694.2|222893.9|222743.9|222807.7|222657.7|486
1595808900000|2020-07-27 00:15:00|222844.3|222694.3|222767.1|222617.1|222847.5|222697.5|222760.3|222610.3|532
1595809200000|2020-07-27 00:20:00|222769.1|222619.1|222776.3|222626.3|222819.3|222669.3|222751.2|222601.2|573
1595809500000|2020-07-27 00:25:00|222775.5|222625.5|222702.7|222552.7|222849.3|222699.3|222693.6|222543.6|535
1595809800000|2020-07-27 00:30:00|222702.9|222552.9|222854.6|222704.6|222863|222713|222661.5|222511.5|583
1595810100000|2020-07-27 00:35:00|222858.5|222708.5|222681.4|222531.4|222866.7|222716.7|222674.7|222524.7|640
1595810400000|2020-07-27 00:40:00|222681|222531|222711.4|222561.4|222792.3|222642.3|222670.7|222520.7|631
1595810700000|2020-07-27 00:45:00|222713.4|222563.4|222702.8|222552.8|222722.5|222572.5|222654.5|222504.5|604
1595811000000|2020-07-27 00:50:00|222703.5|222553.5|222637.8|222487.8|222721.3|222571.3|222603.2|222453.2|550
1595811300000|2020-07-27 00:55:00|222638.1|222488.1|222630.6|222480.6|222657.9|222507.9|222618.6|222468.6|445
1595811600000|2020-07-27 01:00:00|222632.2|222482.2|222577.2|222427.2|222645.6|222495.6|222556.9|222406.9|532
1595811900000|2020-07-27 01:05:00|222578.9|222428.9|222609.4|222459.4|222617.8|222467.8|222546.9|222396.9|464
1595812200000|2020-07-27 01:10:00|222608.7|222458.7|222599.2|222449.2|222640.5|222490.5|222595.5|222445.5|395
1595812500000|2020-07-27 01:15:00|222606.1|222456.1|222634.7|222484.7|222657.4|222507.4|222599.6|222449.6|448
1595812800000|2020-07-27 01:20:00|222635.7|222485.7|222614.3|222464.3|222642.5|222492.5|222568.8|222418.8|413
1595813100000|2020-07-27 01:25:00|222614.4|222464.4|222518.5|222368.5|222631.2|222481.2|222489|222339|421
1595813400000|2020-07-27 01:30:00|222514|222364|222529.4|222379.4|222602.1|222452.1|222477.7|222327.7|593
1595813700000|2020-07-27 01:35:00|222527.9|222377.9|222450.3|222300.3|222533.3|222383.3|222434.2|222227|602
1595814000000|2020-07-27 01:40:00|222453.4|222303.4|222577|222427|222587|222437|222444.7|222294.7|529
1595814300000|2020-07-27 01:45:00|222577.8|222427.8|222579.9|222429.9|222599.5|222449.5|222506.4|222356.4|476
1595814600000|2020-07-27 01:50:00|222578.8|222428.8|222546|222396|222578.8|222428.8|222497.3|222347.3|453
1595814900000|2020-07-27 01:55:00|222543.8|222393.8|222594.2|222444.2|222601.7|222451.7|222532.6|222382.6|410
1595815200000|2020-07-27 02:00:00|222594.4|222444.4|222603.3|222453.3|222637.9|222487.9|222525.3|222375.3|395
1595815500000|2020-07-27 02:05:00|222602.9|222452.9|222551|222401|222629|222479|222548.8|222398.8|341
1595815800000|2020-07-27 02:10:00|222552.1|222402.1|222599.9|222449.9|222640.5|222490.5|222552|222402|434
1595816100000|2020-07-27 02:15:00|222599.6|222449.6|222627.1|222477.1|222640.9|222490.9|222572.8|222422.8|318
1595816400000|2020-07-27 02:20:00|222624.2|222474.2|222597.9|222447.9|222644|222494|222573.5|222423.5|369
1595816700000|2020-07-27 02:25:00|222595.9|222445.9|222610.9|222460.9|222625.3|222475.3|222580.1|222430.1|361
1595817000000|2020-07-27 02:30:00|222611.3|222461.3|222460.3|222310.3|222614.5|222464.5|222460.3|222310.3|441
1595817300000|2020-07-27 02:35:00|222460.9|222310.9|222439.8|222289.8|222472.8|222322.8|222430.5|222280.5|373
1595817600000|2020-07-27 02:40:00|222439.4|222289.4|222387.2|222237.2|222477|222327|222373.2|222194|398
1595817900000|2020-07-27 02:45:00|222386.4|222236.4|222281.1|222131.1|222390.6|222240.6|222275.2|222125.2|557
1595818200000|2020-07-27 02:50:00|222281.6|222131.6|222315.4|222165.4|222322.6|222172.6|222276.5|222126.5|447
1595818500000|2020-07-27 02:55:00|222316.3|222166.3|222286.4|222136.4|222317|222167|222272.2|222122.2|416
1595818800000|2020-07-27 03:00:00|222286.2|222136.2|222296.2|222146.2|222312.8|222162.8|222279.7|222129.7|362
1595819100000|2020-07-27 03:05:00|222296.1|222146.1|222323.7|222173.7|222339.3|222189.3|222285.2|222135.2|400
1595819400000|2020-07-27 03:10:00|222326.6|222176.6|222280|222130|222339.3|222189.3|222276|222126|436
1595819700000|2020-07-27 03:15:00|222279.9|222129.9|222310.1|222160.1|222320.5|222170.5|222242.7|222092.7|578
1595820000000|2020-07-27 03:20:00|222310|222160|222267.6|222117.6|222314.3|222164.3|222216.4|222066.4|526
1595820300000|2020-07-27 03:25:00|222266.3|222116.3|222262.7|222112.7|222280.7|222130.7|222246.7|222096.7|392
1595820600000|2020-07-27 03:30:00|222261.4|222111.4|222256.4|222106.4|222308.4|222158.4|222252.1|222102.1|380
1595820900000|2020-07-27 03:35:00|222263.2|222113.2|222281|222131|222291.2|222141.2|222229.2|222079.2|416
1595821200000|2020-07-27 03:40:00|222280.6|222130.6|222256.5|222106.5|222289|222139|222236.6|222086.6|383
1595821500000|2020-07-27 03:45:00|222257.5|222107.5|222280.2|222130.2|222316.6|222166.6|222251.5|222101.5|434
1595821800000|2020-07-27 03:50:00|222286.4|222136.4|222245.4|222095.4|222286.4|222136.4|222232.1|222082.1|300
1595822100000|2020-07-27 03:55:00|222248|222098|222254|222104|222257.3|222107.3|222235.9|222085.9|295
1595822400000|2020-07-27 04:00:00|222248.2|222098.2|222304|222154|222319.9|222169.9|222241.4|222091.4|316
1595822700000|2020-07-27 04:05:00|222304.1|222154.1|222276.8|222126.8|222319.4|222169.4|222250.8|222100.8|376
1595823000000|2020-07-27 04:10:00|222278.2|222128.2|222315|222165|222322.7|222172.7|222275.2|222125.2|420
1595823300000|2020-07-27 04:15:00|222314.2|222164.2|222278.2|222128.2|222341|222176.3|222269.2|222083|371
1595823600000|2020-07-27 04:20:00|222278.8|222128.8|222243.5|222093.5|222289.7|222139.7|222220.6|222070.6|386
1595823900000|2020-07-27 04:25:00|222246.9|222096.9|222240.2|222090.2|222261.5|222111.5|222237.6|222087.6|273
1595824200000|2020-07-27 04:30:00|222231.7|222081.7|222241.4|222091.4|222258.3|222108.3|222216.3|222066.3|320
1595824500000|2020-07-27 04:35:00|222240|222090|222240.3|222090.3|222254.7|222104.7|222220.6|222070.6|243
1595824800000|2020-07-27 04:40:00|222232.9|222082.9|222261.9|222111.9|222288.1|222138.1|222222|222072|259
1595825100000|2020-07-27 04:45:00|222262.3|222112.3|222273.5|222123.5|222289.7|222139.7|222258.2|222108.2|252
1595825400000|2020-07-27 04:50:00|222274.9|222124.9|222277.8|222127.8|222291.2|222141.2|222270.6|222120.6|281
1595825700000|2020-07-27 04:55:00|222280.2|222130.2|222316.8|222166.8|222324.9|222174.9|222270.9|222120.9|333
1595826000000|2020-07-27 05:00:00|222317.5|222167.5|222312.7|222162.7|222330|222180|222277.5|222127.5|404
1595826300000|2020-07-27 05:05:00|222312.8|222162.8|222356.3|222206.3|222386.2|222236.2|222312.8|222162.8|391
1595826600000|2020-07-27 05:10:00|222357.8|222207.8|222422.7|222272.7|222429.6|222279.6|222333|222183|369
1595826900000|2020-07-27 05:15:00|222422.1|222272.1|222395.9|222245.9|222441.2|222291.2|222392.1|222242.1|341
1595827200000|2020-07-27 05:20:00|222395.8|222245.8|222397|222247|222442|222292|222394.4|222244.4|357
1595827500000|2020-07-27 05:25:00|222396.6|222246.6|222398|222248|222410.4|222260.4|222393.7|222243.7|344
1595827800000|2020-07-27 05:30:00|222397.9|222247.9|222389|222239|222424|222274|222359.7|222209.7|536
1595828100000|2020-07-27 05:35:00|222389.7|222239.7|222408.9|222258.9|222435.7|222285.7|222378.5|222228.5|284
1595828400000|2020-07-27 05:40:00|222409.8|222259.8|222428|222278|222447.7|222297.7|222403.1|222253.1|257
1595828700000|2020-07-27 05:45:00|222427.8|222277.8|222325.3|222175.3|222433.4|222283.4|222290|222140|492
1595829000000|2020-07-27 05:50:00|222327.4|222177.4|222383.5|222233.5|222431.2|222281.2|222327.4|222177.4|418
1595829300000|2020-07-27 05:55:00|222382.4|222232.4|222380.4|222230.4|222389.4|222239.4|222325.6|222175.6|442
1595829600000|2020-07-27 06:00:00|222379.1|222229.1|222253.3|222103.3|222393.8|222243.8|222244.7|222094.7|790
1595829900000|2020-07-27 06:05:00|222248.5|222098.5|222282.4|222132.4|222314.9|222164.9|222245.4|222095.4|612
1595830200000|2020-07-27 06:10:00|222281.7|222131.7|222501.8|222351.8|222527.1|222377.1|222274.8|222124.8|605
1595830500000|2020-07-27 06:15:00|222501.1|222351.1|222337.1|222187.1|222503.9|222353.9|222333.4|222183.4|520
1595830800000|2020-07-27 06:20:00|222337.4|222187.4|222284.4|222134.4|222337.4|222187.4|222209|222059|545
1595831100000|2020-07-27 06:25:00|222285.7|222135.7|222242.7|222092.7|222305.1|222155.1|222240.6|222090.6|602
1595831400000|2020-07-27 06:30:00|222240.5|222090.5|222087.7|221937.7|222245.6|222095.6|222009.2|221859.2|614
1595831700000|2020-07-27 06:35:00|222087.3|221937.3|222071.6|221921.6|222099.4|221949.4|222067.3|221917.3|620
1595832000000|2020-07-27 06:40:00|222071.9|221921.9|222004.2|221854.2|222075.8|221925.8|221997|221847|553
1595832300000|2020-07-27 06:45:00|222004.9|221854.9|221949.9|221799.9|222120.8|221970.8|221944.6|221794.6|652
1595832600000|2020-07-27 06:50:00|221951.4|221801.4|221991.8|221841.8|221993.4|221843.4|221889.3|221739.3|533
1595832900000|2020-07-27 06:55:00|221992.1|221842.1|221955.5|221805.5|222024.8|221874.8|221951.1|221801.1|552
1595833200000|2020-07-27 07:00:00|221957|221807|221915.8|221765.8|221993.5|221843.5|221849.6|221699.6|852
1595833500000|2020-07-27 07:05:00|221915.6|221765.6|222216.9|222066.9|222223.2|222073.2|221876.5|221726.5|825
1595833800000|2020-07-27 07:10:00|222216.8|222066.8|222036|221886|222219.9|222069.9|221983.1|221833.1|693
1595834100000|2020-07-27 07:15:00|222035.6|221885.6|222159.5|222009.5|222189.7|222039.7|222035.6|221885.6|708
1595834400000|2020-07-27 07:20:00|222159.4|222009.4|222168.3|222018.3|222174.6|222024.6|222117.1|221967.1|571
1595834700000|2020-07-27 07:25:00|222168|222018|222362.4|222212.4|222366.1|222216.1|222167.9|222017.9|671
1595835000000|2020-07-27 07:30:00|222364.9|222214.9|222448.1|222298.1|222468.1|222318.1|222355.1|222205.1|579
1595835300000|2020-07-27 07:35:00|222442.4|222292.4|222582.2|222432.2|222635.5|222485.5|222440.8|222290.8|711
1595835600000|2020-07-27 07:40:00|222582.6|222432.6|222476.1|222326.1|222587.3|222437.3|222440.6|222290.6|657
1595835900000|2020-07-27 07:45:00|222475.8|222325.8|222674.3|222524.3|222677.9|222527.9|222423.8|222273.8|722
1595836200000|2020-07-27 07:50:00|222675.1|222525.1|222611.6|222461.6|222675.1|222525.1|222556.4|222406.4|564
1595836500000|2020-07-27 07:55:00|222609.1|222459.1|222531.1|222381.1|222648|222498|222528.3|222378.3|649
1595836800000|2020-07-27 08:00:00|222532.1|222382.1|222527.7|222377.7|222535.7|222385.7|222392.8|222242.8|825
1595837100000|2020-07-27 08:05:00|222527.4|222377.4|222699.5|222549.5|222736.4|222586.4|222527.4|222377.4|860
1595837400000|2020-07-27 08:10:00|222701|222551|222430.3|222280.3|222701|222551|222419.2|222269.2|733
1595837700000|2020-07-27 08:15:00|222431.3|222281.3|222415.6|222265.6|222472.5|222322.5|222370.3|222220.3|677
1595838000000|2020-07-27 08:20:00|222413.9|222263.9|222437.9|222287.9|222471.6|222321.6|222372.4|222222.4|611
1595838300000|2020-07-27 08:25:00|222425|222275|222498.7|222348.7|222531.2|222381.2|222416.9|222266.9|674
1595838600000|2020-07-27 08:30:00|222497.5|222347.5|222399.6|222249.6|222535.6|222385.6|222333.2|222183.2|676
1595838900000|2020-07-27 08:35:00|222399.5|222249.5|222451|222301|222502.9|222352.9|222341.9|222191.9|655
1595839200000|2020-07-27 08:40:00|222452.3|222302.3|222577|222427|222587.3|222437.3|222445.8|222295.8|658
1595839500000|2020-07-27 08:45:00|222577.9|222427.9|222650.6|222500.6|222690.4|222540.4|222577.9|222427.9|726
1595839800000|2020-07-27 08:50:00|222652.3|222502.3|222537.2|222387.2|222726.6|222576.6|222532.4|222382.4|751
1595840100000|2020-07-27 08:55:00|222540.1|222390.1|222684.1|222534.1|222687.6|222537.6|222540.1|222390.1|661
1595840400000|2020-07-27 09:00:00|222695.9|222545.9|222763.4|222613.4|222767.9|222617.9|222660.2|222510.2|617
1595840700000|2020-07-27 09:05:00|222762.6|222612.6|222704.5|222554.5|222825|222675|222702|222552|577
1595841000000|2020-07-27 09:10:00|222704.8|222554.8|222679.1|222529.1|222704.8|222554.8|222603.7|222453.7|589
1595841300000|2020-07-27 09:15:00|222675.8|222525.8|222646.9|222496.9|222715.1|222565.1|222622.1|222472.1|519
1595841600000|2020-07-27 09:20:00|222647.3|222497.3|222627.5|222477.5|222657.4|222507.4|222562.7|222412.7|617
1595841900000|2020-07-27 09:25:00|222630.2|222480.2|222490.7|222340.7|222631.5|222481.5|222475.6|222325.6|585
1595842200000|2020-07-27 09:30:00|222491.7|222341.7|222458.3|222308.3|222561.3|222411.3|222444.2|222294.2|565
1595842500000|2020-07-27 09:35:00|222457.9|222307.9|222335.3|222185.3|222459.3|222309.3|222331.7|222181.7|603
1595842800000|2020-07-27 09:40:00|222339.5|222189.5|222404.3|222254.3|222412.7|222262.7|222334.3|222184.3|489
1595843100000|2020-07-27 09:45:00|222406.3|222256.3|222423.4|222273.4|222493.4|222343.4|222403.1|222253.1|574
1595843400000|2020-07-27 09:50:00|222423.7|222273.7|222346.4|222196.4|222423.7|222273.7|222321.7|222171.7|633
1595843700000|2020-07-27 09:55:00|222346.5|222196.5|222150.9|222000.9|222349.6|222199.6|222130.6|221980.6|578
1595844000000|2020-07-27 10:00:00|222149.5|221999.5|222161.3|222011.3|222248.2|222098.2|222147.3|221997.3|668
1595844300000|2020-07-27 10:05:00|222160.7|222010.7|222094.5|221944.5|222195|222045|222082.4|221932.4|592
1595844600000|2020-07-27 10:10:00|222096.6|221946.6|222186.5|222036.5|222194.5|222044.5|222048.5|221898.5|581
1595844900000|2020-07-27 10:15:00|222185.7|222035.7|221976.5|221826.5|222195.1|222045.1|221971.4|221821.4|537
1595845200000|2020-07-27 10:20:00|221974.9|221824.9|221878.3|221728.3|221997.9|221847.9|221868.1|221718.1|664
1595845500000|2020-07-27 10:25:00|221878.8|221728.8|221793.5|221643.5|221942.3|221792.3|221733.1|221583.1|732
1595845800000|2020-07-27 10:30:00|221793.4|221643.4|221756|221606|221804.1|221654.1|221718.9|221568.9|658
1595846100000|2020-07-27 10:35:00|221759.6|221609.6|221702.7|221552.7|221759.6|221609.6|221697.9|221547.9|566
1595846400000|2020-07-27 10:40:00|221701.6|221551.6|221691.8|221541.8|221714.8|221564.8|221686.5|221536.5|592
1595846700000|2020-07-27 10:45:00|221697.2|221547.2|221633.8|221483.8|221706.2|221556.2|221602.1|221452.1|572
1595847000000|2020-07-27 10:50:00|221632.2|221482.2|221613.8|221463.8|221669.5|221519.5|221604|221454|629
1595847300000|2020-07-27 10:55:00|221613.2|221463.2|221625.9|221475.9|221670.5|221520.5|221613.2|221463.2|564
1595847600000|2020-07-27 11:00:00|221633|221483|221639.5|221489.5|221674.6|221524.6|221620.9|221470.9|604
1595847900000|2020-07-27 11:05:00|221638.1|221488.1|221659.6|221509.6|221702.9|221552.9|221610|221460|630
1595848200000|2020-07-27 11:10:00|221660.2|221510.2|221663.8|221513.8|221737.7|221587.7|221634.9|221484.9|668
1595848500000|2020-07-27 11:15:00|221664.5|221514.5|221607.4|221457.4|221674.4|221524.4|221602.3|221452.3|603
1595848800000|2020-07-27 11:20:00|221603.8|221453.8|221701.9|221551.9|221751.7|221601.7|221412.9|221262.9|780
1595849100000|2020-07-27 11:25:00|221700.5|221550.5|221632.9|221482.9|221757.7|221607.7|221620.6|221470.6|658
1595849400000|2020-07-27 11:30:00|221630.2|221480.2|221675.8|221525.8|221759.1|221609.1|221597.5|221447.5|665
1595849700000|2020-07-27 11:35:00|221683|221533|221851.2|221701.2|221871.4|221721.4|221665.4|221515.4|738
1595850000000|2020-07-27 11:40:00|221850.5|221700.5|221879.2|221729.2|221942.6|221792.6|221847.8|221697.8|690
1595850300000|2020-07-27 11:45:00|221878|221728|221959.7|221809.7|222053.4|221903.4|221864.4|221714.4|803
1595850600000|2020-07-27 11:50:00|221960.2|221810.2|221806.4|221656.4|221960.2|221810.2|221804.5|221654.5|703
1595850900000|2020-07-27 11:55:00|221809.6|221659.6|221770.2|221620.2|221821|221671|221576.3|221426.3|784
1595851200000|2020-07-27 12:00:00|221782.2|221632.2|221797|221647|221845.5|221695.5|221747.6|221597.6|926
1595851500000|2020-07-27 12:05:00|221798.3|221648.3|221759.3|221609.3|221806.5|221656.5|221704.5|221554.5|895
1595851800000|2020-07-27 12:10:00|221759.1|221609.1|221217.9|221067.9|221783.3|221633.3|221214.5|221064.5|912
1595852100000|2020-07-27 12:15:00|221211.3|221061.3|221160.8|221010.8|221277|221127|221151.5|221001.5|946
1595852400000|2020-07-27 12:20:00|221149.5|220999.5|221242.8|221092.8|221479.1|221329.1|221149.3|220999.3|992
1595852700000|2020-07-27 12:25:00|221241.7|221091.7|221132.2|220982.2|221324.3|221174.3|221087.5|220937.5|857
1595853000000|2020-07-27 12:30:00|221123.3|220973.3|221364.4|221214.4|221393.2|221243.2|221061.3|220911.3|939
1595853300000|2020-07-27 12:35:00|221363.1|221213.1|221346|221196|221468.3|221318.3|221325.2|221175.2|911
1595853600000|2020-07-27 12:40:00|221344.2|221194.2|221339.5|221189.5|221361.4|221211.4|221249.5|221099.5|907
1595853900000|2020-07-27 12:45:00|221341|221191|221303.6|221153.6|221436.7|221286.7|221297.4|221147.4|908
1595854200000|2020-07-27 12:50:00|221303.7|221153.7|221253.2|221103.2|221470.6|221320.6|221222.4|221072.4|936
1595854500000|2020-07-27 12:55:00|221251.5|221101.5|221041.6|220891.6|221265.2|221115.2|220880.3|220730.3|970
1595854800000|2020-07-27 13:00:00|221023|220873|220882.1|220732.1|221078.3|220928.3|220848.8|220698.8|969
1595855100000|2020-07-27 13:05:00|220882.3|220732.3|221133|220983|221166.7|221016.7|220882.1|220732.1|917
1595855400000|2020-07-27 13:10:00|221132.4|220982.4|221157.9|221007.9|221165|221015|221006.9|220856.9|951
1595855700000|2020-07-27 13:15:00|221158.7|221008.7|221195.5|221045.5|221218.1|221068.1|221154.7|221004.7|841
1595856000000|2020-07-27 13:20:00|221194.6|221044.6|221366.4|221216.4|221453.9|221303.9|221172.4|221022.4|880
1595856300000|2020-07-27 13:25:00|221370.9|221220.9|221189.1|221039.1|221370.9|221220.9|221149.3|220999.3|938
1595856600000|2020-07-27 13:30:00|221179|221029|221301|221151|221327.6|221177.6|221174.8|221024.8|1124
1595856900000|2020-07-27 13:35:00|221300.9|221150.9|221176.6|221026.6|221334.6|221184.6|221175.6|221025.6|1102
1595857200000|2020-07-27 13:40:00|221177.9|221027.9|221053.3|220903.3|221223.9|221073.9|221011.5|220861.5|971
1595857500000|2020-07-27 13:45:00|221052.4|220902.4|220641|220491|221068.2|220918.2|220622|220472|966
1595857800000|2020-07-27 13:50:00|220639.1|220489.1|220701.6|220551.6|220853.3|220703.3|220639.1|220489.1|977
1595858100000|2020-07-27 13:55:00|220700.9|220550.9|220721.6|220571.6|220780.9|220630.9|220638.2|220488.2|979
1595858400000|2020-07-27 14:00:00|220723|220573|220695.9|220545.9|220934.2|220784.2|220653.3|220503.3|1074
1595858700000|2020-07-27 14:05:00|220692.5|220542.5|220626.7|220476.7|220760.6|220610.6|220621.3|220471.3|1035
1595859000000|2020-07-27 14:10:00|220628.7|220478.7|220732.3|220582.3|220756.9|220606.9|220621.7|220471.7|999
1595859300000|2020-07-27 14:15:00|220732.6|220582.6|220814.5|220664.5|220861.4|220711.4|220650.3|220500.3|1019
1595859600000|2020-07-27 14:20:00|220817|220667|220728.7|220578.7|220824.4|220674.4|220719.3|220569.3|1028
1595859900000|2020-07-27 14:25:00|220728.2|220578.2|220621.5|220471.5|220746|220596|220588.2|220438.2|988
1595860200000|2020-07-27 14:30:00|220613.8|220463.8|220502.3|220352.3|220624.8|220474.8|220500|220350|996
1595860500000|2020-07-27 14:35:00|220502.9|220352.9|220113.5|219963.5|220530.5|220380.5|220112.4|219962.4|942
1595860800000|2020-07-27 14:40:00|220113.9|219963.9|219775.6|219625.6|220145.8|219995.8|219709.6|219559.6|940
1595861100000|2020-07-27 14:45:00|219778.5|219628.5|219853.3|219703.3|219965.2|219815.2|219761.4|219611.4|991
1595861400000|2020-07-27 14:50:00|219851.9|219701.9|219951.2|219801.2|219985.8|219835.8|219760.1|219610.1|899
1595861700000|2020-07-27 14:55:00|219948|219798|219794.2|219644.2|219948|219798|219790.6|219640.6|890
1595862000000|2020-07-27 15:00:00|219794.8|219644.8|219939.8|219789.8|219957.6|219807.6|219762.6|219612.6|967
1595862300000|2020-07-27 15:05:00|219941.4|219791.4|220089.9|219939.9|220098.6|219948.6|219861.6|219711.6|868
1595862600000|2020-07-27 15:10:00|220089.6|219939.6|220080.9|219930.9|220239.7|220089.7|220077.3|219927.3|947
1595862900000|2020-07-27 15:15:00|220081.5|219931.5|219986.7|219836.7|220082.4|219932.4|219913|219763|950
1595863200000|2020-07-27 15:20:00|219986.6|219836.6|220134.1|219984.1|220212.2|220062.2|219979.5|219829.5|900
1595863500000|2020-07-27 15:25:00|220135.6|219985.6|220219.5|220069.5|220268.2|220118.2|220051.8|219901.8|902
1595863800000|2020-07-27 15:30:00|220218.3|220068.3|220282.8|220132.8|220345.1|220195.1|220190.6|220040.6|878
1595864100000|2020-07-27 15:35:00|220279.9|220129.9|220244.1|220094.1|220495.9|220345.9|220222.6|220072.6|934
1595864400000|2020-07-27 15:40:00|220244.2|220094.2|220225.3|220075.3|220294.6|220144.6|220219|220069|814
1595864700000|2020-07-27 15:45:00|220224.9|220074.9|220255.2|220105.2|220341.6|220191.6|220196.4|220046.4|737
1595865000000|2020-07-27 15:50:00|220255.3|220105.3|220185.4|220035.4|220255.6|220105.6|220029.7|219879.7|852
1595865300000|2020-07-27 15:55:00|220170.9|220020.9|220238.3|220088.3|220255.1|220105.1|220150.1|220000.1|833
1595865600000|2020-07-27 16:00:00|220238.9|220088.9|220302.2|220152.2|220391.2|220241.2|220233.1|220083.1|836
1595865900000|2020-07-27 16:05:00|220301.4|220151.4|220454.1|220304.1|220479.9|220329.9|220247.4|220097.4|838
1595866200000|2020-07-27 16:10:00|220452.6|220302.6|220398.7|220248.7|220489.3|220339.3|220330|220180|813
1595866500000|2020-07-27 16:15:00|220396.9|220246.9|220266.7|220116.7|220398.1|220248.1|220180.4|220030.4|871
1595866800000|2020-07-27 16:20:00|220266.2|220116.2|219931.7|219781.7|220268.8|220118.8|219880.8|219730.8|922
1595867100000|2020-07-27 16:25:00|219933.1|219783.1|219888.1|219738.1|220012.9|219862.9|219860.9|219710.9|831
1595867400000|2020-07-27 16:30:00|219893.5|219743.5|220054.6|219904.6|220083.7|219933.7|219881.6|219731.6|850
1595867700000|2020-07-27 16:35:00|220053.4|219903.4|219883|219733|220056.6|219906.6|219860.4|219710.4|785
1595868000000|2020-07-27 16:40:00|219879|219729|220019.9|219869.9|220036.2|219886.2|219838.2|219688.2|710
1595868300000|2020-07-27 16:45:00|220019.5|219869.5|220086.1|219936.1|220089.1|219939.1|219916.5|219766.5|817
1595868600000|2020-07-27 16:50:00|220084.6|219934.6|220067|219917|220085.4|219935.4|219927.2|219777.2|824
1595868900000|2020-07-27 16:55:00|220066.2|219916.2|219967|219817|220138.8|219988.8|219895.8|219745.8|775
1595869200000|2020-07-27 17:00:00|219965|219815|219880.6|219730.6|219965|219815|219843.2|219693.2|725
1595869500000|2020-07-27 17:05:00|219881.4|219731.4|219897.7|219747.7|219909.4|219759.4|219822.1|219672.1|628
1595869800000|2020-07-27 17:10:00|219901|219751|219927.8|219777.8|219980.6|219830.6|219884.6|219734.6|716
1595870100000|2020-07-27 17:15:00|219929.5|219779.5|219960.8|219810.8|219973.4|219823.4|219882.9|219732.9|613
1595870400000|2020-07-27 17:20:00|219963.6|219813.6|220069.9|219919.9|220107.8|219957.8|219954.3|219804.3|720
1595870700000|2020-07-27 17:25:00|220067.4|219917.4|219998.2|219848.2|220069.6|219919.6|219982.4|219832.4|651
1595871000000|2020-07-27 17:30:00|219973.6|219823.6|219913.3|219763.3|219986.4|219836.4|219899.9|219749.9|685
1595871300000|2020-07-27 17:35:00|219913.1|219763.1|219820.1|219670.1|219915.3|219765.3|219729.8|219579.8|660
1595871600000|2020-07-27 17:40:00|219820.3|219670.3|219831.9|219681.9|219888.4|219738.4|219807.8|219657.8|700
1595871900000|2020-07-27 17:45:00|219823.9|219673.9|219950.8|219800.8|219961.6|219811.6|219812.6|219662.6|693
1595872200000|2020-07-27 17:50:00|219950.6|219800.6|219949.9|219799.9|220052.6|219902.6|219889.3|219739.3|744
1595872500000|2020-07-27 17:55:00|219950.6|219800.6|219950.1|219800.1|219993.2|219843.2|219826|219676|740
1595872800000|2020-07-27 18:00:00|219952.5|219802.5|219778.2|219628.2|219952.5|219802.5|219714.9|219564.9|736
1595873100000|2020-07-27 18:05:00|219776.1|219626.1|219793.2|219643.2|219878.9|219728.9|219710.1|219560.1|682
1595873400000|2020-07-27 18:10:00|219793.5|219643.5|219912.5|219762.5|219915|219765|219685.4|219535.4|746
1595873700000|2020-07-27 18:15:00|219912.4|219762.4|219985.6|219835.6|220013.4|219863.4|219843.6|219693.6|773
1595874000000|2020-07-27 18:20:00|219987|219837|219913.9|219763.9|220003.1|219853.1|219843.9|219693.9|807
1595874300000|2020-07-27 18:25:00|219914.1|219764.1|219991.4|219841.4|219997.6|219847.6|219905.1|219755.1|728
1595874600000|2020-07-27 18:30:00|219994.8|219844.8|219920.2|219770.2|220007|219857|219904.3|219754.3|713
1595874900000|2020-07-27 18:35:00|219923.5|219773.5|219888.4|219738.4|219923.8|219773.8|219857.4|219707.4|708
1595875200000|2020-07-27 18:40:00|219889.1|219739.1|219867.6|219717.6|219899.8|219749.8|219832.7|219682.7|665
1595875500000|2020-07-27 18:45:00|219866.2|219716.2|219945.1|219795.1|219981.3|219831.3|219857.7|219707.7|697
1595875800000|2020-07-27 18:50:00|219946.7|219796.7|220048|219898|220073.8|219923.8|219856.1|219706.1|757
1595876100000|2020-07-27 18:55:00|220050.7|219900.7|220244.8|220094.8|220244.8|220094.8|220047.5|219897.5|807
1595876400000|2020-07-27 19:00:00|220246.9|220096.9|220095|219945|220318.2|220168.2|220049.3|219899.3|809
1595876700000|2020-07-27 19:05:00|220094.9|219944.9|220247.1|220097.1|220250.5|220100.5|220087.2|219937.2|739
1595877000000|2020-07-27 19:10:00|220246.6|220096.6|220267.6|220117.6|220269.7|220119.7|220207.5|220057.5|764
1595877300000|2020-07-27 19:15:00|220268|220118|220389.8|220239.8|220398.8|220248.8|220266.2|220116.2|725
1595877600000|2020-07-27 19:20:00|220383.1|220233.1|220354.3|220204.3|220490.3|220340.3|220330.6|220180.6|782
1595877900000|2020-07-27 19:25:00|220354.1|220204.1|220198|220048|220354.1|220204.1|220136.9|219986.9|752
1595878200000|2020-07-27 19:30:00|220197.1|220047.1|220055.3|219905.3|220204.4|220054.4|220055.3|219905.3|802
1595878500000|2020-07-27 19:35:00|220053.6|219903.6|220149.1|219999.1|220151.9|220001.9|220027.3|219877.3|782
1595878800000|2020-07-27 19:40:00|220148.3|219998.3|220120.9|219970.9|220159.4|220009.4|220078|219928|768
1595879100000|2020-07-27 19:45:00|220121.7|219971.7|220206.8|220056.8|220376|220226|220121.7|219971.7|847
1595879400000|2020-07-27 19:50:00|220226|220076|220270.6|220120.6|220321.2|220171.2|220226|220076|902
1595879700000|2020-07-27 19:55:00|220270.9|220120.9|220043.6|219893.6|220319|220169|220022|219872|950
1595880000000|2020-07-27 20:00:00|220051.1|219901.1|220012.9|219862.9|220186.7|220036.7|220007|219857|694
1595880300000|2020-07-27 20:05:00|220032.5|219882.5|220001.3|219851.3|220036.3|219886.3|219991.6|219841.6|421
1595880600000|2020-07-27 20:10:00|219996.4|219846.4|219999.4|219849.4|220074.1|219924.1|219980.7|219830.7|471
1595880900000|2020-07-27 20:15:00|220002.5|219852.5|220006.7|219856.7|220019.7|219869.7|219905.6|219755.6|449
1595881200000|2020-07-27 20:20:00|220007.3|219857.3|219946.3|219796.3|220023.5|219873.5|219943.4|219793.4|425
1595881500000|2020-07-27 20:25:00|219949.6|219799.6|219832.3|219682.3|219949.6|219799.6|219829|219679|544
1595881800000|2020-07-27 20:30:00|219828|219678|219599.1|219449.1|219865.1|219715.1|219590.6|219440.6|581
1595882100000|2020-07-27 20:35:00|219599|219449|219597|219447|219604.5|219454.5|219581.5|219431.5|409
1595882400000|2020-07-27 20:40:00|219596.5|219446.5|219468.9|219318.9|219597.5|219447.5|219462.8|219312.8|440
1595882700000|2020-07-27 20:45:00|219467.6|219317.6|219439.2|219289.2|219487.1|219337.1|219414.5|219264.5|457
1595883000000|2020-07-27 20:50:00|219435.2|219285.2|219407.3|219257.3|219445.2|219295.2|219370.9|219220.9|367
1595883300000|2020-07-27 20:55:00|219411.7|219261.7|219300.8|219150.8|219425.1|219275.1|219296.4|219146.4|317
1595883600000|2020-07-27 21:00:00|219301.8|219151.8|219539.7|219277.2|219577.1|219310.5|219264.3|219114.3|109
1595883900000|2020-07-27 21:05:00|219495.2|219345.2|219587|219238|219591.2|219345.2|219457.6|219158.6|173
1595884200000|2020-07-27 21:10:00|219560|219273.5|219600.5|219251.5|219603.5|219323.9|219473.9|219197.9|219
1595884500000|2020-07-27 21:15:00|219589.6|219273.9|219613.1|219264.1|219629.1|219386.6|219536.6|219223.3|163
1595884800000|2020-07-27 21:20:00|219617.8|219268.8|219582.6|219233.6|219635.1|219384.5|219519.9|219170.9|152
1595885100000|2020-07-27 21:25:00|219567.4|219267.9|219599.9|219250.9|219638.7|219384|219529|219213.6|128
1595885400000|2020-07-27 21:30:00|219609.5|219295.4|219578.1|219229.1|219629.1|219363.2|219513.2|219216.7|210
1595885700000|2020-07-27 21:35:00|219618.6|219269.6|219630.4|219281.4|219652|219303|219560.6|219216.7|220
1595886000000|2020-07-27 21:40:00|219628.7|219279.7|219653.1|219304.1|219655.1|219306.1|219620.9|219273|312
1595886300000|2020-07-27 21:45:00|219636.2|219287.2|219652.6|219303.6|219673.3|219324.3|219603.2|219254.2|145
1595886600000|2020-07-27 21:50:00|219652|219303|219658.2|219309.2|219674.1|219349.9|219586.9|219279.9|334
1595886900000|2020-07-27 21:55:00|219660.8|219311.8|219669.6|219320.6|219683.7|219374.3|219630.9|219281.9|292
1595887200000|2020-07-27 22:00:00|219685.5|219367.7|219605.5|219302.4|219685.5|219431.3|219518.7|219272.3|600
1595887500000|2020-07-27 22:05:00|219624.8|219336.4|219543.8|219393.8|219642.1|219431.9|219515.8|219261.3|478
1595887800000|2020-07-27 22:10:00|219542.5|219392.5|219553.5|219403.5|219608.3|219417.7|219523.2|219320.8|264
1595888100000|2020-07-27 22:15:00|219546.3|219396.3|219602.6|219452.6|219621.5|219471.5|219539.3|219389.3|359
1595888400000|2020-07-27 22:20:00|219596.1|219446.1|219489.6|219339.6|219633.8|219483.8|219480.2|219330.2|343
1595888700000|2020-07-27 22:25:00|219489.7|219339.7|219506.7|219356.7|219519.6|219369.6|219455.3|219305.3|288
1595889000000|2020-07-27 22:30:00|219507.5|219357.5|219521.4|219371.4|219536|219386|219480.1|219330.1|272
1595889300000|2020-07-27 22:35:00|219520.8|219370.8|219522.3|219372.3|219538.9|219388.9|219506.8|219356.8|339
1595889600000|2020-07-27 22:40:00|219517|219367|219534.2|219384.2|219555.2|219405.2|219508|219358|326
1595889900000|2020-07-27 22:45:00|219533.3|219383.3|219500.2|219350.2|219553.9|219403.9|219484.5|219334.5|339
1595890200000|2020-07-27 22:50:00|219500.1|219350.1|219469.5|219319.5|219520.6|219370.6|219464.5|219314.5|280
1595890500000|2020-07-27 22:55:00|219473.3|219323.3|219426.8|219276.8|219519.2|219369.2|219420.5|219270.5|341
1595890800000|2020-07-27 23:00:00|219428.8|219278.8|219550.2|219400.2|219612.6|219462.6|219428.8|219278.8|421
1595891100000|2020-07-27 23:05:00|219550.9|219400.9|219662.5|219512.5|219674.6|219524.6|219540.3|219390.3|413
1595891400000|2020-07-27 23:10:00|219662.1|219512.1|219706.1|219556.1|219729.7|219579.7|219648.7|219498.7|287
1595891700000|2020-07-27 23:15:00|219706.9|219556.9|219769.7|219619.7|219781.3|219631.3|219706.9|219556.9|245
1595892000000|2020-07-27 23:20:00|219783.5|219633.5|219839.5|219689.5|219872.6|219722.6|219769.6|219619.6|408
1595892300000|2020-07-27 23:25:00|219835.8|219685.8|219837.5|219687.5|219883.6|219733.6|219764|219614|355
1595892600000|2020-07-27 23:30:00|219866|219716|219747.2|219597.2|219872.1|219722.1|219732.3|219582.3|393
1595892900000|2020-07-27 23:35:00|219751.1|219601.1|219792|219642|219801.7|219651.7|219666.1|219516.1|330
1595893200000|2020-07-27 23:40:00|219788.9|219638.9|219688.8|219538.8|219803.1|219653.1|219660.5|219510.5|420
1595893500000|2020-07-27 23:45:00|219690.5|219540.5|219670|219520|219788|219638|219669.4|219519.4|378
1595893800000|2020-07-27 23:50:00|219670.7|219520.7|219616.2|219466.2|219685.6|219535.6|219549|219399|431
1595894100000|2020-07-27 23:55:00|219612.1|219462.1|219628.5|219478.5|219636.1|219486.1|219580|219430|422
1595894400000|2020-07-28 00:00:00|219629.2|219479.2|219517.1|219367.1|219748.4|219598.4|219482.7|219332.7|683
1595894700000|2020-07-28 00:05:00|219514.7|219364.7|219523.9|219373.9|219548.3|219398.3|219475.9|219325.9|440
1595895000000|2020-07-28 00:10:00|219521|219371|219497.7|219347.7|219533.3|219383.3|219467.2|219317.2|429
1595895300000|2020-07-28 00:15:00|219496.3|219346.3|219470.7|219320.7|219540.5|219390.5|219423.7|219273.7|447
1595895600000|2020-07-28 00:20:00|219477.3|219327.3|219449.8|219299.8|219477.3|219327.3|219429.1|219279.1|413
1595895900000|2020-07-28 00:25:00|219455|219305|219565.8|219415.8|219588.5|219438.5|219455|219305|493
1595896200000|2020-07-28 00:30:00|219571.2|219421.2|219716|219566|219791.2|219641.2|219571.2|219421.2|515
1595896500000|2020-07-28 00:35:00|219715.5|219565.5|219715.6|219565.6|219730.6|219580.6|219653|219503|549
1595896800000|2020-07-28 00:40:00|219724.7|219574.7|219530.2|219380.2|219724.7|219574.7|219528.6|219378.6|503
1595897100000|2020-07-28 00:45:00|219530.1|219380.1|219387.1|219237.1|219565.3|219415.3|219374.8|219224.8|506
1595897400000|2020-07-28 00:50:00|219392.4|219242.4|219382.4|219232.4|219438|219288|219332.5|219182.5|564
1595897700000|2020-07-28 00:55:00|219382.3|219232.3|219513.9|219363.9|219565.9|219415.9|219382.3|219232.3|546
1595898000000|2020-07-28 01:00:00|219515.9|219365.9|219365.5|219215.5|219515.9|219365.9|219275.5|219125.5|587
1595898300000|2020-07-28 01:05:00|219356.9|219206.9|219199.9|219049.9|219366.4|219216.4|219189.1|219039.1|411
1595898600000|2020-07-28 01:10:00|219202.4|219052.4|219167.2|219017.2|219216.1|219066.1|219145.1|218995.1|480
1595898900000|2020-07-28 01:15:00|219168.7|219018.7|219089.9|218939.9|219170|219020|219069|218919|452
1595899200000|2020-07-28 01:20:00|219091.9|218941.9|219196.9|219046.9|219207.8|219057.8|219077.9|218927.9|440
1595899500000|2020-07-28 01:25:00|219193.4|219043.4|219219.3|219069.3|219261.7|219111.7|219139.9|218989.9|518
1595899800000|2020-07-28 01:30:00|219248.8|219098.8|219417.6|219267.6|219432.4|219282.4|219230|219080|529
1595900100000|2020-07-28 01:35:00|219409.3|219259.3|219482|219332|219538.7|219388.7|219409.3|219259.3|626
1595900400000|2020-07-28 01:40:00|219481.3|219331.3|219486.6|219336.6|219496.8|219346.8|219415.1|219265.1|505
1595900700000|2020-07-28 01:45:00|219482.3|219332.3|219480.1|219330.1|219522.1|219372.1|219471.2|219321.2|455
1595901000000|2020-07-28 01:50:00|219477.4|219327.4|219434.5|219284.5|219488.8|219338.8|219419.5|219269.5|440
1595901300000|2020-07-28 01:55:00|219431.6|219281.6|219547.1|219397.1|219567.3|219417.3|219403.5|219253.5|457
1595901600000|2020-07-28 02:00:00|219537|219387|219490.7|219340.7|219556.4|219406.4|219380.1|219230.1|572
1595901900000|2020-07-28 02:05:00|219491.3|219341.3|219532.6|219382.6|219562|219392.1|219484.4|219282|415
1595902200000|2020-07-28 02:10:00|219530.6|219380.6|219538.9|219388.9|219571.3|219421.3|219517|219367|426
1595902500000|2020-07-28 02:15:00|219542|219392|219350|219200|219542|219392|219341.6|219191.6|322
1595902800000|2020-07-28 02:20:00|219346.1|219196.1|219393.2|219243.2|219429.1|219279.1|219331.6|219181.6|473
1595903100000|2020-07-28 02:25:00|219390.5|219240.5|219257.6|219107.6|219398.1|219248.1|219252.1|219102.1|422
1595903400000|2020-07-28 02:30:00|219258.3|219108.3|219248.7|219098.7|219296.4|219146.4|219186.4|219036.4|443
1595903700000|2020-07-28 02:35:00|219249.5|219099.5|219304.3|219154.3|219314.4|219164.4|219193|219043|411
1595904000000|2020-07-28 02:40:00|219302.6|219152.6|219354.4|219204.4|219411.8|219261.8|219301.8|219151.8|329
1595904300000|2020-07-28 02:45:00|219346.2|219196.2|219410.1|219260.1|219447.6|219297.6|219346.2|219196.2|437
1595904600000|2020-07-28 02:50:00|219411.3|219261.3|219552.9|219402.9|219579.2|219429.2|219398.1|219248.1|423
1595904900000|2020-07-28 02:55:00|219550.5|219400.5|219587.7|219437.7|219612|219462|219536.2|219386.2|459
1595905200000|2020-07-28 03:00:00|219586.5|219436.5|219770.5|219620.5|219814.1|219664.1|219499.6|219349.6|606
1595905500000|2020-07-28 03:05:00|219770.7|219620.7|219834.7|219684.7|219931.5|219781.5|219735.8|219585.8|745
1595905800000|2020-07-28 03:10:00|219830.9|219680.9|219769.4|219619.4|219861.9|219711.9|219710.3|219560.3|600
1595906100000|2020-07-28 03:15:00|219773.7|219623.7|220020.1|219870.1|220062.7|219912.7|219773.7|219623.7|636
1595906400000|2020-07-28 03:20:00|220020|219870|219959.2|219809.2|220050.5|219900.5|219918.8|219768.8|588
1595906700000|2020-07-28 03:25:00|219958.2|219808.2|219895|219745|219999.4|219849.4|219888.2|219738.2|456
1595907000000|2020-07-28 03:30:00|219895.9|219745.9|219891.8|219741.8|219964.9|219814.9|219854.6|219704.6|576
1595907300000|2020-07-28 03:35:00|219899.2|219749.2|219999.8|219849.8|220011.3|219861.3|219841|219691|578
1595907600000|2020-07-28 03:40:00|219998|219848|219966.5|219816.5|220019|219869|219952.2|219802.2|502
1595907900000|2020-07-28 03:45:00|219966.9|219816.9|219994.3|219844.3|220008.4|219858.4|219907.8|219757.8|503
1595908200000|2020-07-28 03:50:00|219994.1|219844.1|220157|220007|220159.6|220009.6|219944.1|219794.1|479
1595908500000|2020-07-28 03:55:00|220159.9|220009.9|220164.4|220014.4|220341.4|220191.4|220122.6|219972.6|627
1595908800000|2020-07-28 04:00:00|220162.3|220012.3|220270.5|220120.5|220339.3|220189.3|220151.6|220001.6|584
1595909100000|2020-07-28 04:05:00|220265.2|220115.2|220235.6|220085.6|220286|220136|220220.1|220070.1|426
1595909400000|2020-07-28 04:10:00|220232.5|220082.5|220313.3|220163.3|220322.6|220172.6|220229.4|220079.4|447
1595909700000|2020-07-28 04:15:00|220312.3|220162.3|220399.6|220249.6|220448.8|220298.8|220268.8|220118.8|461
1595910000000|2020-07-28 04:20:00|220395.6|220245.6|220386.4|220236.4|220436.5|220286.5|220348.9|220198.9|479
1595910300000|2020-07-28 04:25:00|220389.1|220239.1|220365.6|220215.6|220405.9|220255.9|220324.5|220174.5|392
1595910600000|2020-07-28 04:30:00|220368.3|220218.3|220272.8|220122.8|220368.3|220218.3|220250.7|220100.7|409
1595910900000|2020-07-28 04:35:00|220281.2|220131.2|220269.9|220119.9|220333.6|220183.6|220262.9|220112.9|420
1595911200000|2020-07-28 04:40:00|220274.4|220124.4|220166.2|220016.2|220285.8|220135.8|220146.9|219996.9|350
1595911500000|2020-07-28 04:45:00|220166.6|220016.6|220155.7|220005.7|220188.6|220038.6|220142.8|219992.8|407
1595911800000|2020-07-28 04:50:00|220150.7|220000.7|220195.8|220045.8|220198.3|220048.3|220126.4|219976.4|457
1595912100000|2020-07-28 04:55:00|220202.9|220052.9|220263.1|220113.1|220268.9|220118.9|220161.2|220011.2|304
1595912400000|2020-07-28 05:00:00|220276.1|220126.1|220339.5|220189.5|220339.5|220189.5|220220.9|220070.9|427
1595912700000|2020-07-28 05:05:00|220337.9|220187.9|220333.4|220183.4|220411.4|220261.4|220317.4|220167.4|610
1595913000000|2020-07-28 05:10:00|220335.8|220185.8|220235|220085|220335.8|220185.8|220230.7|220080.7|391
1595913300000|2020-07-28 05:15:00|220242.3|220092.3|220183.3|220033.3|220261.6|220111.6|220164.8|220014.8|374
1595913600000|2020-07-28 05:20:00|220179.9|220029.9|220425.8|220275.8|220428.4|220278.4|220178.1|220028.1|410
1595913900000|2020-07-28 05:25:00|220427.4|220277.4|220425|220275|220428|220278|220395.3|220245.3|405
1595914200000|2020-07-28 05:30:00|220424.6|220274.6|220311.8|220161.8|220469.3|220319.3|220301.7|220151.7|483
1595914500000|2020-07-28 05:35:00|220313.3|220163.3|220297.4|220147.4|220324.3|220174.3|220219.1|220069.1|464
1595914800000|2020-07-28 05:40:00|220297.2|220147.2|220332.4|220182.4|220375.9|220225.9|220292.1|220142.1|427
1595915100000|2020-07-28 05:45:00|220333.8|220183.8|220238.5|220088.5|220333.9|220183.9|220205.6|220055.6|472
1595915400000|2020-07-28 05:50:00|220238.3|220088.3|220172.8|220022.8|220250.9|220100.9|220167.2|220017.2|403
1595915700000|2020-07-28 05:55:00|220176.7|220026.7|220160.3|220010.3|220247.8|220097.8|220153|220003|450
1595916000000|2020-07-28 06:00:00|220150.7|220000.7|220013.8|219863.8|220170.1|220020.1|220000.7|219850.7|656
1595916300000|2020-07-28 06:05:00|220014.7|219864.7|219837.1|219687.1|220063.6|219913.6|219837.1|219687.1|544
1595916600000|2020-07-28 06:10:00|219837.7|219687.7|220062.8|219912.8|220126.8|219976.8|219827.7|219677.7|560
1595916900000|2020-07-28 06:15:00|220062.1|219912.1|220016.7|219866.7|220140.7|219990.7|219961.9|219811.9|576
1595917200000|2020-07-28 06:20:00|220017|219867|220181.3|220031.3|220217.5|220067.5|219993.1|219843.1|471
1595917500000|2020-07-28 06:25:00|220181.2|220031.2|220092.5|219942.5|220217.7|220067.7|220086.4|219936.4|475
1595917800000|2020-07-28 06:30:00|220092.4|219942.4|220028.9|219878.9|220103.2|219953.2|219980.5|219830.5|579
1595918100000|2020-07-28 06:35:00|220038.2|219888.2|220153.8|220003.8|220157.7|220007.7|220038.2|219888.2|515
1595918400000|2020-07-28 06:40:00|220152.1|220002.1|220053.8|219903.8|220202.3|220052.3|220041.8|219891.8|472
1595918700000|2020-07-28 06:45:00|220053.5|219903.5|220027.8|219877.8|220093.5|219943.5|219887.4|219737.4|510
1595919000000|2020-07-28 06:50:00|220027.6|219877.6|220105.4|219955.4|220156.6|220006.6|220009.3|219859.3|509
1595919300000|2020-07-28 06:55:00|220104.8|219954.8|220194.6|220044.6|220203.1|220053.1|220060|219910|453
1595919600000|2020-07-28 07:00:00|220216|220066|220237.1|220087.1|220261.7|220111.7|220164.2|220014.2|591
1595919900000|2020-07-28 07:05:00|220229.4|220079.4|220078.5|219928.5|220231.8|220081.8|219816.4|219666.4|638
1595920200000|2020-07-28 07:10:00|220099.4|219949.4|220161|220011|220217.8|220067.8|220026.1|219876.1|581
1595920500000|2020-07-28 07:15:00|220160.1|220010.1|219982.3|219832.3|220174.4|220024.4|219879.1|219729.1|646
1595920800000|2020-07-28 07:20:00|219980.4|219830.4|220032.5|219882.5|220121|219971|219972.7|219822.7|689
1595921100000|2020-07-28 07:25:00|220033.4|219883.4|220024.5|219874.5|220069.5|219919.5|219952.1|219802.1|640
1595921400000|2020-07-28 07:30:00|220027.1|219877.1|220320.9|220170.9|220324.1|220174.1|220027.1|219877.1|758
1595921700000|2020-07-28 07:35:00|220320.2|220170.2|220477.5|220327.5|220512.7|220362.7|220311.5|220161.5|749
1595922000000|2020-07-28 07:40:00|220481.5|220331.5|220537|220387|220662.3|220512.3|220481|220331|766
1595922300000|2020-07-28 07:45:00|220536.7|220386.7|220536.3|220386.3|220663.7|220513.7|220499.2|220349.2|698
1595922600000|2020-07-28 07:50:00|220536.1|220386.1|220711.8|220561.8|220772|220622|220525.1|220375.1|639
1595922900000|2020-07-28 07:55:00|220711.7|220561.7|220696.9|220546.9|220726|220576|220596.5|220446.5|690
1595923200000|2020-07-28 08:00:00|220699.3|220549.3|220559.2|220409.2|220709.2|220559.2|220493.4|220343.4|726
1595923500000|2020-07-28 08:05:00|220559.3|220409.3|220786.8|220636.8|220787.6|220637.6|220557.9|220407.9|752
1595923800000|2020-07-28 08:10:00|220785.2|220635.2|220667.6|220517.6|220819.3|220669.3|220639.2|220489.2|643
1595924100000|2020-07-28 08:15:00|220677.7|220527.7|220631.4|220481.4|220715.2|220565.2|220565.1|220415.1|616
1595924400000|2020-07-28 08:20:00|220631.2|220481.2|220688.2|220538.2|220726.6|220576.6|220595.8|220445.8|590
1595924700000|2020-07-28 08:25:00|220688.4|220538.4|220703.6|220553.6|220778|220628|220644|220494|617
1595925000000|2020-07-28 08:30:00|220704.6|220554.6|220383.8|220233.8|220720.7|220570.7|220378.5|220228.5|633
1595925300000|2020-07-28 08:35:00|220384.2|220234.2|220495.7|220345.7|220539.9|220389.9|220384.2|220234.2|586
1595925600000|2020-07-28 08:40:00|220504.5|220354.5|220591.6|220441.6|220622.5|220472.5|220459.5|220309.5|452
1595925900000|2020-07-28 08:45:00|220587|220437|220465.3|220315.3|220639|220489|220445.5|220295.5|528
1595926200000|2020-07-28 08:50:00|220465.5|220315.5|220397.8|220247.8|220472.7|220322.7|220392.1|220242.1|511
1595926500000|2020-07-28 08:55:00|220398.2|220248.2|220411.1|220261.1|220502.4|220352.4|220389.8|220239.8|570
1595926800000|2020-07-28 09:00:00|220415.2|220265.2|220469.3|220319.3|220553.9|220403.9|220391.1|220241.1|629
1595927100000|2020-07-28 09:05:00|220467.2|220317.2|220487.4|220337.4|220547.1|220397.1|220433|220283|634
1595927400000|2020-07-28 09:10:00|220487.3|220337.3|220348.3|220198.3|220493.5|220343.5|220341.5|220191.5|564
1595927700000|2020-07-28 09:15:00|220361.4|220211.4|220291.5|220141.5|220388.1|220238.1|220269.6|220119.6|559
1595928000000|2020-07-28 09:20:00|220291|220141|220252.3|220102.3|220390.2|220240.2|220250.8|220100.8|591
1595928300000|2020-07-28 09:25:00|220250.3|220100.3|220071.2|219921.2|220250.3|220100.3|220064.4|219914.4|554
1595928600000|2020-07-28 09:30:00|220071.6|219921.6|220038|219888|220127.9|219977.9|219873|219723|687
1595928900000|2020-07-28 09:35:00|220054.1|219904.1|220062.6|219912.6|220110.1|219960.1|219974.1|219824.1|514
1595929200000|2020-07-28 09:40:00|220062.7|219912.7|220041.8|219891.8|220085.6|219935.6|219998.7|219848.7|547
1595929500000|2020-07-28 09:45:00|220044.4|219894.4|219956.8|219806.8|220061.1|219911.1|219934.2|219784.2|517
1595929800000|2020-07-28 09:50:00|219958.4|219808.4|220133.7|219983.7|220154.5|220004.5|219920.8|219770.8|581
1595930100000|2020-07-28 09:55:00|220135.4|219985.4|220258.6|220108.6|220258.6|220108.6|220101|219951|676
1595930400000|2020-07-28 10:00:00|220256.1|220106.1|220188.7|220038.7|220347.6|220197.6|220181.3|220031.3|713
1595930700000|2020-07-28 10:05:00|220187.6|220037.6|220344.3|220194.3|220397.4|220247.4|220184.1|220034.1|789
1595931000000|2020-07-28 10:10:00|220346.6|220196.6|220435.5|220285.5|220435.6|220285.6|220327.9|220177.9|676
1595931300000|2020-07-28 10:15:00|220439.2|220289.2|220539.3|220389.3|220580.4|220430.4|220439.2|220289.2|692
1595931600000|2020-07-28 10:20:00|220538.5|220388.5|220458.8|220308.8|220638.6|220488.6|220430|220280|650
1595931900000|2020-07-28 10:25:00|220459.5|220309.5|220363.2|220213.2|220506.5|220356.5|220327.2|220177.2|641
1595932200000|2020-07-28 10:30:00|220361.7|220211.7|220399.9|220249.9|220420.6|220270.6|220350.4|220200.4|557
1595932500000|2020-07-28 10:35:00|220399.6|220249.6|220393.9|220243.9|220418.6|220268.6|220383.5|220233.5|560
1595932800000|2020-07-28 10:40:00|220392|220242|220356|220206|220411.4|220261.4|220312.7|220162.7|509
1595933100000|2020-07-28 10:45:00|220355.5|220205.5|220315.5|220165.5|220387.9|220237.9|220290.1|220140.1|590
1595933400000|2020-07-28 10:50:00|220315.3|220165.3|220380.4|220230.4|220406|220256|220293|220143|554
1595933700000|2020-07-28 10:55:00|220345.4|220195.4|220397.1|220247.1|220492.4|220342.4|220345.4|220195.4|523
1595934000000|2020-07-28 11:00:00|220398.2|220248.2|220325.3|220175.3|220411.1|220261.1|220203.7|220053.7|668
1595934300000|2020-07-28 11:05:00|220324.9|220174.9|220437.5|220287.5|220535.9|220385.9|220299.9|220149.9|615
1595934600000|2020-07-28 11:10:00|220432.4|220282.4|220514|220364|220584.8|220434.8|220432.4|220282.4|506
1595934900000|2020-07-28 11:15:00|220516|220366|220761.3|220611.3|220871.7|220721.7|220513.9|220363.9|711
1595935200000|2020-07-28 11:20:00|220761.4|220611.4|220705.9|220555.9|220865.6|220715.6|220693.6|220543.6|620
1595935500000|2020-07-28 11:25:00|220702.9|220552.9|220769.1|220619.1|220794.5|220644.5|220702.9|220552.9|536
1595935800000|2020-07-28 11:30:00|220773.9|220623.9|220893.8|220743.8|220956.8|220806.8|220773|220623|647
1595936100000|2020-07-28 11:35:00|220893.7|220743.7|221099.7|220949.7|221116|220966|220890|220740|590
1595936400000|2020-07-28 11:40:00|221099|220949|221073.9|220923.9|221105.7|220955.7|220905|220755|659
1595936700000|2020-07-28 11:45:00|221074.2|220924.2|221101.2|220951.2|221145.4|220995.4|220976.7|220826.7|786
1595937000000|2020-07-28 11:50:00|221098.9|220948.9|220952.8|220802.8|221112.9|220962.9|220875.8|220725.8|578
1595937300000|2020-07-28 11:55:00|220953|220803|220988.1|220838.1|221062.5|220912.5|220868|220718|756
1595937600000|2020-07-28 12:00:00|220991.2|220841.2|220651.1|220501.1|220991.2|220841.2|220589.5|220439.5|824
1595937900000|2020-07-28 12:05:00|220668.1|220518.1|220879.3|220729.3|220887.2|220737.2|220666.2|220516.2|806
1595938200000|2020-07-28 12:10:00|220874.9|220724.9|220639.4|220489.4|220891.5|220741.5|220600.1|220450.1|809
1595938500000|2020-07-28 12:15:00|220648.5|220498.5|220762.4|220612.4|220762.4|220612.4|220615.6|220465.6|706
1595938800000|2020-07-28 12:20:00|220761.7|220611.7|220537.8|220387.8|220771.5|220621.5|220502.9|220352.9|847
1595939100000|2020-07-28 12:25:00|220538.4|220388.4|220551.2|220401.2|220709.3|220559.3|220441.4|220291.4|847
1595939400000|2020-07-28 12:30:00|220559.9|220409.9|220561.4|220411.4|220627.1|220477.1|220447.5|220297.5|763
1595939700000|2020-07-28 12:35:00|220561.5|220411.5|220594.6|220444.6|220685.8|220535.8|220498|220348|791
1595940000000|2020-07-28 12:40:00|220593.8|220443.8|220600|220450|220602.2|220452.2|220451.3|220301.3|807
1595940300000|2020-07-28 12:45:00|220618.9|220468.9|220529.3|220379.3|220724.7|220574.7|220526.1|220376.1|806
1595940600000|2020-07-28 12:50:00|220530.6|220380.6|220273.8|220123.8|220530.8|220380.8|220214.5|220064.5|736
1595940900000|2020-07-28 12:55:00|220276.2|220126.2|220122.7|219972.7|220337.6|220187.6|220099.6|219949.6|805
1595941200000|2020-07-28 13:00:00|220123.8|219973.8|220269.3|220119.3|220294.6|220144.6|220120.1|219970.1|833
1595941500000|2020-07-28 13:05:00|220266.9|220116.9|220281.8|220131.8|220415.2|220265.2|220178|220028|851
1595941800000|2020-07-28 13:10:00|220281.5|220131.5|220101.4|219951.4|220302.3|220152.3|220095.5|219945.5|833
1595942100000|2020-07-28 13:15:00|220102.4|219952.4|220209.7|220059.7|220287.2|220137.2|220020.1|219870.1|793
1595942400000|2020-07-28 13:20:00|220208.1|220058.1|220241.8|220091.8|220265.9|220115.9|220196.8|220046.8|638
1595942700000|2020-07-28 13:25:00|220241.9|220091.9|220368.1|220218.1|220425.2|220275.2|220233.8|220083.8|838
1595943000000|2020-07-28 13:30:00|220368.2|220218.2|220207.7|220057.7|220385.5|220235.5|220013.2|219863.2|1126
1595943300000|2020-07-28 13:35:00|220204.9|220054.9|220321.8|220171.8|220420.6|220270.6|220081|219931|1066
1595943600000|2020-07-28 13:40:00|220322.4|220172.4|220049.3|219899.3|220415.1|220265.1|220037.1|219887.1|1061
1595943900000|2020-07-28 13:45:00|220059.4|219909.4|219908.4|219758.4|220108.5|219958.5|219842.4|219692.4|1010
1595944200000|2020-07-28 13:50:00|219909.4|219759.4|220263.3|220113.3|220271.8|220121.8|219909.4|219759.4|979
1595944500000|2020-07-28 13:55:00|220265.5|220115.5|220265.9|220115.9|220432|220282|220228.6|220078.6|887
1595944800000|2020-07-28 14:00:00|220240.1|220090.1|220188.9|220038.9|220372.4|220222.4|220076|219926|1063
1595945100000|2020-07-28 14:05:00|220200.1|220050.1|220099.2|219949.2|220231|220081|220034.3|219884.3|1050
1595945400000|2020-07-28 14:10:00|220096.3|219946.3|219946.2|219796.2|220137.6|219987.6|219898|219748|1000
1595945700000|2020-07-28 14:15:00|219944.5|219794.5|219802.5|219652.5|219944.5|219794.5|219699.4|219549.4|990
1595946000000|2020-07-28 14:20:00|219798.4|219648.4|219772.3|219622.3|219803.9|219653.9|219568|219418|973
1595946300000|2020-07-28 14:25:00|219773.9|219623.9|219744.4|219594.4|219969.8|219819.8|219703|219553|994
1595946600000|2020-07-28 14:30:00|219744.3|219594.3|220066.3|219916.3|220068.7|219918.7|219705.4|219555.4|986
1595946900000|2020-07-28 14:35:00|220066|219916|219884.5|219734.5|220094.8|219944.8|219848.6|219698.6|985
1595947200000|2020-07-28 14:40:00|219887.2|219737.2|220054.3|219904.3|220072.5|219922.5|219821.1|219671.1|980
1595947500000|2020-07-28 14:45:00|220049.3|219899.3|219760.9|219610.9|220055.4|219905.4|219717.2|219567.2|900
1595947800000|2020-07-28 14:50:00|219759.4|219609.4|219612.7|219462.7|219760.2|219610.2|219581.3|219431.3|889
1595948100000|2020-07-28 14:55:00|219612.6|219462.6|219505.3|219355.3|219613.6|219463.6|219392.8|219242.8|982
1595948400000|2020-07-28 15:00:00|219504.7|219354.7|219814.4|219664.4|219814.4|219664.4|219434.5|219284.5|954
1595948700000|2020-07-28 15:05:00|219809.8|219659.8|219860.9|219710.9|220020.7|219870.7|219767.6|219617.6|947
1595949000000|2020-07-28 15:10:00|219860.8|219710.8|219663.8|219513.8|219910.1|219760.1|219633.6|219483.6|869
1595949300000|2020-07-28 15:15:00|219663.1|219513.1|219748.8|219598.8|219781.4|219631.4|219644.3|219494.3|879
1595949600000|2020-07-28 15:20:00|219749.9|219599.9|219682.8|219532.8|219828.1|219678.1|219671.8|219521.8|741
1595949900000|2020-07-28 15:25:00|219683.3|219533.3|219690.2|219540.2|219804|219654|219650.5|219500.5|839
1595950200000|2020-07-28 15:30:00|219687.4|219537.4|219512.9|219362.9|219733.7|219583.7|219446.1|219296.1|860
1595950500000|2020-07-28 15:35:00|219512.6|219362.6|219600.3|219450.3|219623.6|219473.6|219462.9|219312.9|855
1595950800000|2020-07-28 15:40:00|219600.8|219450.8|219697.4|219547.4|219722.5|219572.5|219560.2|219410.2|798
1595951100000|2020-07-28 15:45:00|219698.6|219548.6|219675.9|219525.9|219808.2|219658.2|219671.4|219521.4|800
1595951400000|2020-07-28 15:50:00|219683.9|219533.9|219712.1|219562.1|219771.1|219621.1|219674.4|219524.4|769
1595951700000|2020-07-28 15:55:00|219714.3|219564.3|219677.8|219527.8|219765.1|219615.1|219676.2|219526.2|725
1595952000000|2020-07-28 16:00:00|219677.3|219527.3|219634|219484|219780|219630|219631.9|219481.9|666
1595952300000|2020-07-28 16:05:00|219636.3|219486.3|219824.3|219674.3|220013|219863|219636.3|219486.3|813
1595952600000|2020-07-28 16:10:00|219826.5|219676.5|219793.6|219643.6|219905.8|219755.8|219751.6|219601.6|782
1595952900000|2020-07-28 16:15:00|219782|219632|219845.2|219695.2|219856.3|219706.3|219516|219366|809
1595953200000|2020-07-28 16:20:00|219846.6|219696.6|219813.5|219663.5|219871.8|219721.8|219760.5|219610.5|816
1595953500000|2020-07-28 16:25:00|219813.3|219663.3|219802.5|219652.5|219891.6|219741.6|219795.9|219645.9|725
1595953800000|2020-07-28 16:30:00|219801.7|219651.7|219629.2|219479.2|219811.2|219661.2|219606|219456|831
1595954100000|2020-07-28 16:35:00|219631.1|219481.1|219567.5|219417.5|219703.5|219553.5|219551.9|219401.9|723
1595954400000|2020-07-28 16:40:00|219571.1|219421.1|219616.9|219466.9|219640.2|219490.2|219559.4|219409.4|675
1595954700000|2020-07-28 16:45:00|219618.2|219468.2|219579.7|219429.7|219623.4|219473.4|219505.2|219355.2|726
1595955000000|2020-07-28 16:50:00|219582.5|219432.5|219657.4|219507.4|219785.1|219635.1|219567|219417|808
1595955300000|2020-07-28 16:55:00|219658.4|219508.4|219488.5|219338.5|219670.2|219520.2|219396.3|219246.3|742
1595955600000|2020-07-28 17:00:00|219476.8|219326.8|219508.6|219358.6|219552.2|219402.2|219456.3|219306.3|758
1595955900000|2020-07-28 17:05:00|219508.7|219358.7|219407.3|219257.3|219577.7|219427.7|219359.5|219209.5|779
1595956200000|2020-07-28 17:10:00|219409.7|219259.7|219448.2|219298.2|219462|219312|219264.5|219114.5|780
1595956500000|2020-07-28 17:15:00|219447|219297|219406.3|219256.3|219455.2|219305.2|219308.5|219158.5|736
1595956800000|2020-07-28 17:20:00|219408.7|219258.7|219417.1|219267.1|219436.4|219286.4|219231.4|219081.4|791
1595957100000|2020-07-28 17:25:00|219415.9|219265.9|219458|219308|219489.6|219339.6|219406.2|219256.2|708
1595957400000|2020-07-28 17:30:00|219449.6|219299.6|219339.9|219189.9|219473.2|219323.2|219339.9|219189.9|717
1595957700000|2020-07-28 17:35:00|219339.2|219189.2|219279.3|219129.3|219370.7|219220.7|219217.5|219067.5|664
1595958000000|2020-07-28 17:40:00|219279.2|219129.2|219331.6|219181.6|219362.7|219212.7|219256.9|219106.9|661
1595958300000|2020-07-28 17:45:00|219331.5|219181.5|219237.2|219087.2|219333.8|219183.8|219191.4|219041.4|664
1595958600000|2020-07-28 17:50:00|219237.6|219087.6|219180.7|219030.7|219247.9|219097.9|219134.9|218984.9|636
1595958900000|2020-07-28 17:55:00|219180.1|219030.1|219217|219067|219287.4|219137.4|219166.8|219016.8|671
1595959200000|2020-07-28 18:00:00|219215.5|219065.5|219282.5|219132.5|219306.1|219156.1|219193.7|219043.7|728
1595959500000|2020-07-28 18:05:00|219282.7|219132.7|219367.6|219217.6|219371.2|219221.2|219279.1|219129.1|669
1595959800000|2020-07-28 18:10:00|219367.4|219217.4|219460.5|219310.5|219486.3|219336.3|219305.6|219155.6|740
1595960100000|2020-07-28 18:15:00|219452.9|219302.9|219481.2|219331.2|219490|219340|219357.3|219207.3|684
1595960400000|2020-07-28 18:20:00|219481|219331|219383.5|219233.5|219481|219331|219347.7|219197.7|719
1595960700000|2020-07-28 18:25:00|219382|219232|219484.1|219334.1|219524.4|219374.4|219367|219217|733
1595961000000|2020-07-28 18:30:00|219482.2|219332.2|219437.2|219287.2|219514.5|219364.5|219380.7|219230.7|671
1595961300000|2020-07-28 18:35:00|219437.5|219287.5|219392.8|219242.8|219451.2|219301.2|219341.3|219191.3|674
1595961600000|2020-07-28 18:40:00|219392.7|219242.7|219259.4|219109.4|219398.9|219248.9|219198.5|219048.5|685
1595961900000|2020-07-28 18:45:00|219258.2|219108.2|219247.6|219097.6|219304.2|219154.2|219207.1|219057.1|694
1595962200000|2020-07-28 18:50:00|219247.3|219097.3|219129|218979|219248.2|219098.2|219101|218951|719
1595962500000|2020-07-28 18:55:00|219130|218980|219124.8|218974.8|219155.5|219005.5|219001.7|218851.7|729
1595962800000|2020-07-28 19:00:00|219117.5|218967.5|219205.5|219055.5|219287.9|219137.9|219099.7|218949.7|831
1595963100000|2020-07-28 19:05:00|219207.5|219057.5|219237.1|219087.1|219250.3|219100.3|219128.7|218978.7|746
1595963400000|2020-07-28 19:10:00|219232.1|219082.1|219294.2|219144.2|219299.9|219149.9|219171.2|219021.2|698
1595963700000|2020-07-28 19:15:00|219294|219144|219288.4|219138.4|219346.1|219196.1|219272.5|219122.5|620
1595964000000|2020-07-28 19:20:00|219287.4|219137.4|219293.7|219143.7|219324.6|219174.6|219235.1|219085.1|631
1595964300000|2020-07-28 19:25:00|219293.8|219143.8|219456.3|219306.3|219480.5|219330.5|219268.6|219118.6|655
1595964600000|2020-07-28 19:30:00|219449.3|219299.3|219536.2|219386.2|219549.3|219399.3|219390.3|219240.3|783
1595964900000|2020-07-28 19:35:00|219537.4|219387.4|219423.9|219273.9|219541.6|219391.6|219413|219263|755
1595965200000|2020-07-28 19:40:00|219421.9|219271.9|219496.9|219346.9|219545|219395|219421.9|219271.9|733
1595965500000|2020-07-28 19:45:00|219498.6|219348.6|219442.9|219292.9|219540.5|219390.5|219402.6|219252.6|745
1595965800000|2020-07-28 19:50:00|219446.2|219296.2|219573.7|219423.7|219618.8|219468.8|219421.5|219271.5|835
1595966100000|2020-07-28 19:55:00|219571.7|219421.7|219653|219503|219772.6|219622.6|219556.3|219406.3|869
1595966400000|2020-07-28 20:00:00|219648.1|219498.1|219692.5|219542.5|219725.5|219575.5|219638.2|219488.2|605
1595966700000|2020-07-28 20:05:00|219696.1|219546.1|219682.8|219532.8|219706.5|219556.5|219660.1|219510.1|468
1595967000000|2020-07-28 20:10:00|219681|219531|219681.8|219531.8|219696.6|219546.6|219628.4|219478.4|585
1595967300000|2020-07-28 20:15:00|219682.3|219532.3|219659.4|219509.4|219687.7|219537.7|219638|219488|411
1595967600000|2020-07-28 20:20:00|219660.5|219510.5|219659.6|219509.6|219669.7|219519.7|219655.2|219505.2|307
1595967900000|2020-07-28 20:25:00|219659.8|219509.8|219610|219460|219685|219535|219603.5|219453.5|419
1595968200000|2020-07-28 20:30:00|219613.9|219463.9|219610.2|219460.2|219656|219506|219602.3|219452.3|447
1595968500000|2020-07-28 20:35:00|219608.9|219458.9|219605.9|219455.9|219642.5|219492.5|219602.8|219452.8|338
1595968800000|2020-07-28 20:40:00|219607.8|219457.8|219601.5|219451.5|219629.7|219479.7|219586.2|219436.2|403
1595969100000|2020-07-28 20:45:00|219599.8|219449.8|219508.5|219358.5|219606.5|219456.5|219492.8|219342.8|365
1595969400000|2020-07-28 20:50:00|219509.2|219359.2|219560.1|219410.1|219603.8|219453.8|219492.8|219342.8|415
1595969700000|2020-07-28 20:55:00|219556.5|219406.5|219525.9|219216.9|219594.5|219425|219454.4|219205.6|456
1595970000000|2020-07-28 21:00:00|219526.5|219218|219446|219097|219576.7|219369.1|219445.8|219096.8|129
1595970300000|2020-07-28 21:05:00|219504|219155|219655.3|219306.3|219672.1|219323.1|219441.2|219092.2|240
1595970600000|2020-07-28 21:10:00|219630.4|219281.4|219692.4|219343.4|219847.5|219498.5|219503.1|219154.1|246
1595970900000|2020-07-28 21:15:00|219677.9|219328.9|219667.5|219318.5|219699.5|219350.5|219642|219293|153
1595971200000|2020-07-28 21:20:00|219649.8|219300.8|219682.8|219333.8|219699.4|219350.4|219632.5|219283.5|132
1595971500000|2020-07-28 21:25:00|219674.5|219325.5|219670.5|219321.5|219755.2|219406.2|219632.5|219283.5|98
1595971800000|2020-07-28 21:30:00|219643.7|219294.7|219671|219322|219725.4|219376.4|219643.7|219294.7|206
1595972100000|2020-07-28 21:35:00|219677.9|219328.9|219666.2|219317.2|219712.1|219363.1|219638.8|219292|199
1595972400000|2020-07-28 21:40:00|219668.4|219319.4|219674.7|219325.7|219704.8|219355.8|219630.6|219281.6|269
1595972700000|2020-07-28 21:45:00|219652.7|219303.7|219669.6|219320.6|219790.2|219542.4|219632.7|219283.7|333
1595973000000|2020-07-28 21:50:00|219686.7|219337.7|219669.9|219320.9|219718.4|219369.4|219645.4|219296.4|230
1595973300000|2020-07-28 21:55:00|219673.7|219324.7|219680.9|219331.9|219724.2|219394.2|219643.1|219294.1|238
1595973600000|2020-07-28 22:00:00|219725.2|219376.2|219530.7|219380.7|219725.2|219488|219504|219282.2|467
1595973900000|2020-07-28 22:05:00|219536|219386|219496.9|219346.9|219560.1|219410.1|219437.5|219260|402
1595974200000|2020-07-28 22:10:00|219499.3|219349.3|219526.9|219376.9|219557.5|219407.5|219493|219343|365
1595974500000|2020-07-28 22:15:00|219530.7|219380.7|219478.7|219328.7|219547.1|219380.7|219464.4|219252.9|350
1595974800000|2020-07-28 22:20:00|219483.2|219333.2|219494.8|219344.8|219534.1|219368.7|219448.2|219254.2|374
1595975100000|2020-07-28 22:25:00|219495|219345|219552.5|219402.5|219609.1|219459.1|219471|219321|368
1595975400000|2020-07-28 22:30:00|219553.4|219403.4|219570.7|219420.7|219634|219431.2|219496.8|219346.8|449
1595975700000|2020-07-28 22:35:00|219569.2|219419.2|219482.4|219332.4|219587.6|219437.6|219480.9|219303|387
1595976000000|2020-07-28 22:40:00|219493|219343|219528.1|219378.1|219543.3|219393.3|219484.7|219334.7|325
1595976300000|2020-07-28 22:45:00|219530.1|219380.1|219530.3|219380.3|219539.4|219389.4|219487.2|219337.2|313
1595976600000|2020-07-28 22:50:00|219530.1|219380.1|219541.5|219391.5|219541.5|219391.5|219488.7|219338.7|328
1595976900000|2020-07-28 22:55:00|219526|219376|219530.7|219380.7|219563.1|219413.1|219463.1|219313.1|355
1595977200000|2020-07-28 23:00:00|219527|219377|219536.7|219386.7|219574.9|219424.9|219493.1|219343.1|342
1595977500000|2020-07-28 23:05:00|219535.6|219385.6|219578.7|219428.7|219590|219440|219519.5|219369.5|296
1595977800000|2020-07-28 23:10:00|219581.8|219431.8|219531.5|219381.5|219582.2|219432.2|219519.3|219369.3|296
1595978100000|2020-07-28 23:15:00|219529.2|219379.2|219549.8|219399.8|219568.3|219418.3|219498.1|219348.1|266
1595978400000|2020-07-28 23:20:00|219549.9|219399.9|219573.9|219423.9|219621|219471|219525.3|219375.3|304
1595978700000|2020-07-28 23:25:00|219580.2|219430.2|219596.7|219446.7|219628.7|219478.7|219575.4|219425.4|356
1595979000000|2020-07-28 23:30:00|219602.8|219452.8|219539.6|219389.6|219606.9|219456.9|219533.7|219383.7|229
1595979300000|2020-07-28 23:35:00|219539.8|219389.8|219526|219376|219553.3|219403.3|219523|219373|285
1595979600000|2020-07-28 23:40:00|219528.6|219378.6|219573.3|219423.3|219588.5|219438.5|219519.6|219369.6|288
1595979900000|2020-07-28 23:45:00|219575.2|219425.2|219580.9|219430.9|219606.5|219456.5|219524.6|219374.6|254
1595980200000|2020-07-28 23:50:00|219579.5|219429.5|219570.3|219420.3|219593.7|219443.7|219568.1|219418.1|273
1595980500000|2020-07-28 23:55:00|219573|219423|219526.1|219376.1|219598.4|219448.4|219519.7|219369.7|340
1595980800000|2020-07-29 00:00:00|219532.7|219382.7|219504.8|219354.8|219584.3|219434.3|219459.7|219309.7|469
1595981100000|2020-07-29 00:05:00|219503.8|219353.8|219511.7|219361.7|219546.7|219396.7|219487.7|219337.7|466
1595981400000|2020-07-29 00:10:00|219512.5|219362.5|219511|219361|219559.8|219409.8|219491.7|219341.7|439
1595981700000|2020-07-29 00:15:00|219509.4|219359.4|219357.7|219207.7|219515.3|219365.3|219336.4|219186.4|470
1595982000000|2020-07-29 00:20:00|219359.1|219209.1|219300.2|219150.2|219391.3|219241.3|219251.5|219101.5|437
1595982300000|2020-07-29 00:25:00|219300.4|219150.4|219355.5|219205.5|219364.2|219214.2|219291.8|219141.8|392
1595982600000|2020-07-29 00:30:00|219355.3|219205.3|219387.3|219237.3|219452.8|219302.8|219324|219174|410
1595982900000|2020-07-29 00:35:00|219387.2|219237.2|219392.1|219242.1|219410.5|219260.5|219376.9|219226.9|356
1595983200000|2020-07-29 00:40:00|219391.9|219241.9|219586.7|219436.7|219588.3|219438.3|219387.5|219237.5|341
1595983500000|2020-07-29 00:45:00|219586.6|219436.6|219432|219282|219612.6|219462.6|219424.5|219274.5|558
1595983800000|2020-07-29 00:50:00|219433.1|219283.1|219435.3|219285.3|219471.4|219321.4|219420.7|219270.7|483
1595984100000|2020-07-29 00:55:00|219435.7|219285.7|219436.6|219286.6|219456.1|219306.1|219390.2|219240.2|488
1595984400000|2020-07-29 01:00:00|219435.9|219285.9|219526.7|219376.7|219591.4|219441.4|219407.9|219257.9|571
1595984700000|2020-07-29 01:05:00|219526.1|219376.1|219548.7|219398.7|219579.5|219429.5|219525.2|219375.2|410
1595985000000|2020-07-29 01:10:00|219550|219400|219640.1|219490.1|219645.6|219495.6|219539|219389|451
1595985300000|2020-07-29 01:15:00|219641.4|219491.4|219646.9|219496.9|219664.5|219514.5|219551.4|219401.4|497
1595985600000|2020-07-29 01:20:00|219648.7|219498.7|219648.7|219498.7|219663.3|219513.3|219601.9|219451.9|372
1595985900000|2020-07-29 01:25:00|219648.3|219498.3|219716.8|219566.8|219734.5|219584.5|219648.3|219498.3|487
1595986200000|2020-07-29 01:30:00|219713.7|219563.7|219909.4|219759.4|219921.1|219771.1|219710.9|219560.9|493
1595986500000|2020-07-29 01:35:00|219912.3|219762.3|219916.2|219766.2|219957.7|219807.7|219875.9|219725.9|486
1595986800000|2020-07-29 01:40:00|219916.7|219766.7|219821.1|219671.1|219944.3|219794.3|219814.5|219664.5|445
1595987100000|2020-07-29 01:45:00|219822.3|219672.3|219637.7|219487.7|219822.3|219672.3|219624.9|219474.9|544
1595987400000|2020-07-29 01:50:00|219637.9|219487.9|219647.8|219497.8|219665.9|219515.9|219618.6|219468.6|390
1595987700000|2020-07-29 01:55:00|219651.1|219501.1|219639|219489|219683.4|219533.4|219635.2|219485.2|347
1595988000000|2020-07-29 02:00:00|219639.5|219489.5|219597.1|219447.1|219644.7|219494.7|219585|219435|434
1595988300000|2020-07-29 02:05:00|219595.6|219445.6|219565.5|219415.5|219616.4|219466.4|219524|219374|501
1595988600000|2020-07-29 02:10:00|219570.4|219420.4|219474.5|219324.5|219577.4|219427.4|219457.2|219307.2|347
1595988900000|2020-07-29 02:15:00|219474.9|219324.9|219484.9|219334.9|219495.6|219345.6|219407.6|219257.6|397
1595989200000|2020-07-29 02:20:00|219485.5|219335.5|219508.7|219358.7|219534.6|219384.6|219451.8|219301.8|419
1595989500000|2020-07-29 02:25:00|219505.8|219355.8|219481.8|219331.8|219553.7|219403.7|219467.4|219317.4|429
1595989800000|2020-07-29 02:30:00|219481.4|219331.4|219481.9|219331.9|219499.3|219349.3|219463.9|219313.9|339
1595990100000|2020-07-29 02:35:00|219475.8|219325.8|219574.8|219424.8|219596.4|219446.4|219475.8|219325.8|399
1595990400000|2020-07-29 02:40:00|219573.1|219423.1|219720.5|219570.5|219793.7|219643.7|219569.7|219419.7|456
1595990700000|2020-07-29 02:45:00|219721.4|219571.4|219576.2|219426.2|219721.4|219571.4|219559.8|219409.8|363
1595991000000|2020-07-29 02:50:00|219575.4|219425.4|219624.3|219474.3|219654|219504|219571.7|219421.7|350
1595991300000|2020-07-29 02:55:00|219624.6|219474.6|219575|219425|219631.4|219481.4|219569.1|219419.1|326
1595991600000|2020-07-29 03:00:00|219570.8|219420.8|219411|219261|219570.8|219420.8|219406.5|219256.5|367
1595991900000|2020-07-29 03:05:00|219412.7|219262.7|219404.6|219254.6|219425.6|219275.6|219379.2|219229.2|414
1595992200000|2020-07-29 03:10:00|219408.3|219258.3|219335.2|219185.2|219453.8|219303.8|219314.8|219164.8|404
1595992500000|2020-07-29 03:15:00|219333.9|219183.9|219310.3|219160.3|219341.4|219191.4|219290.9|219140.9|463
1595992800000|2020-07-29 03:20:00|219311.9|219161.9|219256.5|219106.5|219328.8|219178.8|219250|219100|373
1595993100000|2020-07-29 03:25:00|219273|219123|219510.9|219360.9|219514.3|219364.3|219247.8|219097.8|388
1595993400000|2020-07-29 03:30:00|219508.5|219358.5|219526.3|219376.3|219534.4|219384.4|219466.4|219316.4|371
1595993700000|2020-07-29 03:35:00|219525.8|219375.8|219552.8|219402.8|219564.3|219414.3|219477.7|219327.7|295
1595994000000|2020-07-29 03:40:00|219555.2|219405.2|219688.5|219538.5|219690.5|219540.5|219542.9|219392.9|434
1595994300000|2020-07-29 03:45:00|219688.9|219538.9|219510.2|219360.2|219694.5|219544.5|219510.2|219360.2|320
1595994600000|2020-07-29 03:50:00|219504|219354|219535.8|219385.8|219564.5|219414.5|219487.9|219337.9|355
1595994900000|2020-07-29 03:55:00|219555.6|219405.6|219477.5|219327.5|219562.2|219412.2|219475.2|219325.2|465
1595995200000|2020-07-29 04:00:00|219476.9|219326.9|219444.5|219294.5|219480.4|219330.4|219422.9|219272.9|291
1595995500000|2020-07-29 04:05:00|219446.6|219296.6|219446.2|219296.2|219465.9|219315.9|219434.6|219284.6|282
1595995800000|2020-07-29 04:10:00|219447|219297|219448.9|219298.9|219460.9|219310.9|219421.4|219271.4|226
1595996100000|2020-07-29 04:15:00|219450.4|219300.4|219493.1|219343.1|219512.3|219362.3|219426.2|219276.2|217
1595996400000|2020-07-29 04:20:00|219490.5|219340.5|219489|219339|219513.8|219363.8|219468.5|219318.5|172
1595996700000|2020-07-29 04:25:00|219487.8|219337.8|219493.3|219343.3|219539.4|219389.4|219480.8|219330.8|316
1595997000000|2020-07-29 04:30:00|219495.9|219345.9|219531.4|219381.4|219538|219388|219479.3|219329.3|359
1595997300000|2020-07-29 04:35:00|219531.9|219381.9|219491.9|219341.9|219544.4|219394.4|219491.7|219341.7|341
1595997600000|2020-07-29 04:40:00|219494.1|219344.1|219517.7|219367.7|219533.5|219383.5|219485.9|219335.9|333
1595997900000|2020-07-29 04:45:00|219521.2|219371.2|219726.8|219576.8|219735.8|219585.8|219512.7|219362.7|364
1595998200000|2020-07-29 04:50:00|219729.9|219579.9|219730.2|219580.2|219740.1|219590.1|219699.6|219549.6|339
1595998500000|2020-07-29 04:55:00|219726.9|219576.9|219706.8|219556.8|219790.9|219640.9|219702.1|219552.1|352
1595998800000|2020-07-29 05:00:00|219704.5|219554.5|219813.2|219663.2|219815.7|219665.7|219702.6|219552.6|373
1595999100000|2020-07-29 05:05:00|219812.8|219662.8|219704.4|219554.4|219820.3|219670.3|219697.1|219547.1|373
1595999400000|2020-07-29 05:10:00|219706|219556|219702.8|219552.8|219734.9|219584.9|219700|219550|411
1595999700000|2020-07-29 05:15:00|219699.6|219549.6|219576.7|219426.7|219753|219603|219574|219424|426
1596000000000|2020-07-29 05:20:00|219581.3|219431.3|219468.5|219318.5|219597.5|219447.5|219459.6|219309.6|431
1596000300000|2020-07-29 05:25:00|219469.3|219319.3|219445.2|219295.2|219508.8|219358.8|219438.6|219288.6|377
1596000600000|2020-07-29 05:30:00|219444.8|219294.8|219443.3|219293.3|219489.4|219339.4|219424.7|219274.7|445
1596000900000|2020-07-29 05:35:00|219446.2|219296.2|219433.4|219283.4|219494.2|219344.2|219426.7|219276.7|394
1596001200000|2020-07-29 05:40:00|219434.1|219284.1|219453|219303|219498.7|219348.7|219426|219276|433
1596001500000|2020-07-29 05:45:00|219454.1|219304.1|219455.1|219305.1|219504.4|219354.4|219433.9|219283.9|384
1596001800000|2020-07-29 05:50:00|219453.7|219303.7|219312.6|219162.6|219479.1|219329.1|219299.9|219149.9|486
1596002100000|2020-07-29 05:55:00|219317.8|219167.8|219350.4|219200.4|219390.6|219240.6|219301.9|219151.9|376
1596002400000|2020-07-29 06:00:00|219356.6|219206.6|219378.4|219228.4|219486.5|219336.5|219321.8|219171.8|587
1596002700000|2020-07-29 06:05:00|219376.9|219226.9|219215.5|219065.5|219376.9|219226.9|219209|219059|501
1596003000000|2020-07-29 06:10:00|219216.1|219066.1|219050.8|218900.8|219221.3|219071.3|219032.4|218882.4|573
1596003300000|2020-07-29 06:15:00|219043.4|218893.4|219057.8|218907.8|219105.9|218955.9|218965.7|218815.7|555
1596003600000|2020-07-29 06:20:00|219061|218911|219159.4|219009.4|219166.3|219016.3|219046.9|218896.9|480
1596003900000|2020-07-29 06:25:00|219159.2|219009.2|219162|219012|219162.3|219012.3|219057.2|218907.2|504
1596004200000|2020-07-29 06:30:00|219159.6|219009.6|219078.3|218928.3|219159.6|219009.6|219029.7|218879.7|600
1596004500000|2020-07-29 06:35:00|219078.9|218928.9|219092.1|218942.1|219102.8|218952.8|218971.4|218821.4|453
1596004800000|2020-07-29 06:40:00|219092.7|218942.7|219011.5|218861.5|219105|218955|218988.9|218838.9|424
1596005100000|2020-07-29 06:45:00|219008.2|218858.2|219085.5|218935.5|219124.3|218974.3|218991.7|218841.7|516
1596005400000|2020-07-29 06:50:00|219084.2|218934.2|219164.9|219014.9|219204|219054|219073.5|218923.5|455
1596005700000|2020-07-29 06:55:00|219163.4|219013.4|219076.1|218926.1|219170.5|219020.5|219062.4|218912.4|430
1596006000000|2020-07-29 07:00:00|219077|218927|218846.8|218696.8|219077|218927|218833|218683|755
1596006300000|2020-07-29 07:05:00|218844|218694|218808.9|218658.9|218881.1|218731.1|218757|218607|751
1596006600000|2020-07-29 07:10:00|218809.2|218659.2|218761.5|218611.5|218811|218661|218725.2|218575.2|663
1596006900000|2020-07-29 07:15:00|218761.7|218611.7|218951.7|218801.7|219049.3|218899.3|218758.5|218608.5|632
1596007200000|2020-07-29 07:20:00|218952.4|218802.4|218961.2|218811.2|218984.6|218834.6|218892.3|218742.3|528
1596007500000|2020-07-29 07:25:00|218963.8|218813.8|218948.3|218798.3|218991.2|218841.2|218901.5|218751.5|584
1596007800000|2020-07-29 07:30:00|218946.9|218796.9|218862.3|218712.3|218984.1|218834.1|218858.4|218708.4|540
1596008100000|2020-07-29 07:35:00|218862.2|218712.2|218756.8|218606.8|218865.1|218715.1|218754.6|218604.6|624
1596008400000|2020-07-29 07:40:00|218757.1|218607.1|218655|218505|218772.1|218622.1|218631.5|218481.5|833
1596008700000|2020-07-29 07:45:00|218654.3|218504.3|218833.8|218683.8|218866|218716|218640.2|218490.2|800
1596009000000|2020-07-29 07:50:00|218833.3|218683.3|218723.8|218573.8|218857.1|218707.1|218689.9|218539.9|741
1596009300000|2020-07-29 07:55:00|218723.2|218573.2|218799.2|218649.2|218810.4|218660.4|218641.1|218491.1|713
1596009600000|2020-07-29 08:00:00|218804.2|218654.2|218899.1|218749.1|218922.5|218772.5|218746.9|218596.9|736
1596009900000|2020-07-29 08:05:00|218897.7|218747.7|219108|218958|219151.8|219001.8|218871.8|218721.8|665
1596010200000|2020-07-29 08:10:00|219111.5|218961.5|218966.9|218816.9|219138.8|218988.8|218896.7|218746.7|694
1596010500000|2020-07-29 08:15:00|218970.7|218820.7|218937.7|218787.7|219008.6|218858.6|218882.4|218732.4|709
1596010800000|2020-07-29 08:20:00|218937|218787|218963.5|218813.5|219070.5|218920.5|218887.6|218737.6|694
1596011100000|2020-07-29 08:25:00|218963.2|218813.2|218969.5|218819.5|219016.1|218866.1|218952.4|218802.4|591
1596011400000|2020-07-29 08:30:00|218970|218820|219189.7|219039.7|219218.6|219068.6|218941.1|218791.1|635
1596011700000|2020-07-29 08:35:00|219190.7|219040.7|219111.1|218961.1|219246.1|219096.1|219107.2|218957.2|634
1596012000000|2020-07-29 08:40:00|219111|218961|219142|218992|219143.3|218993.3|219071.4|218921.4|432
1596012300000|2020-07-29 08:45:00|219145.2|218995.2|219144.2|218994.2|219183.9|219033.9|219099.9|218949.9|612
1596012600000|2020-07-29 08:50:00|219143.8|218993.8|219070.4|218920.4|219175.8|219025.8|219059.5|218909.5|629
1596012900000|2020-07-29 08:55:00|219070.5|218920.5|219018.2|218868.2|219132.7|218982.7|219007.2|218857.2|592
1596013200000|2020-07-29 09:00:00|219016.1|218866.1|219021.7|218871.7|219055.4|218905.4|218948|218798|740
1596013500000|2020-07-29 09:05:00|219021.5|218871.5|219173.1|219023.1|219176.8|219026.8|218983.3|218833.3|632
1596013800000|2020-07-29 09:10:00|219173.9|219023.9|219047.4|218897.4|219174.9|219024.9|219023.8|218873.8|601
1596014100000|2020-07-29 09:15:00|219047.5|218897.5|219028.3|218878.3|219054.7|218904.7|218932.5|218782.5|580
1596014400000|2020-07-29 09:20:00|219029|218879|218986.8|218836.8|219070.6|218920.6|218970.7|218820.7|652
1596014700000|2020-07-29 09:25:00|218970.8|218820.8|218968.6|218818.6|219033.2|218883.2|218926.7|218776.7|592
1596015000000|2020-07-29 09:30:00|218957.2|218807.2|219079|218929|219114.8|218964.8|218952.8|218802.8|659
1596015300000|2020-07-29 09:35:00|219079.8|218929.8|219158|219008|219164.9|219014.9|218994.3|218844.3|631
1596015600000|2020-07-29 09:40:00|219156.3|219006.3|219077.9|218927.9|219165.2|219015.2|219012.5|218862.5|714
1596015900000|2020-07-29 09:45:00|219069.8|218919.8|219172.9|219022.9|219197.8|219047.8|219051.5|218901.5|613
1596016200000|2020-07-29 09:50:00|219173.9|219023.9|219208.6|219058.6|219221.4|219071.4|219144.7|218994.7|552
1596016500000|2020-07-29 09:55:00|219208.9|219058.9|219168.1|219018.1|219247.8|219097.8|219149.9|218999.9|585
1596016800000|2020-07-29 10:00:00|219163|219013|219109|218959|219171.1|219021.1|219065.1|218915.1|558
1596017100000|2020-07-29 10:05:00|219109.7|218959.7|219071.4|218921.4|219112.1|218962.1|219035|218885|564
1596017400000|2020-07-29 10:10:00|219066.1|218916.1|219150.4|219000.4|219189.7|219039.7|219029.4|218879.4|589
1596017700000|2020-07-29 10:15:00|219150.6|219000.6|219125.8|218975.8|219176.2|219026.2|219102.5|218952.5|591
1596018000000|2020-07-29 10:20:00|219126.3|218976.3|218833.8|218683.8|219127.5|218977.5|218817.4|218667.4|697
1596018300000|2020-07-29 10:25:00|218833.6|218683.6|218733.5|218583.5|218861.8|218711.8|218697.7|218547.7|665
1596018600000|2020-07-29 10:30:00|218732.2|218582.2|218679|218529|218786.2|218636.2|218672.7|218522.7|739
1596018900000|2020-07-29 10:35:00|218679.1|218529.1|218750.6|218600.6|218750.6|218600.6|218661|218511|645
1596019200000|2020-07-29 10:40:00|218752.6|218602.6|218804.7|218654.7|218811.8|218661.8|218741.6|218591.6|597
1596019500000|2020-07-29 10:45:00|218804.3|218654.3|218658.1|218508.1|218810.2|218660.2|218631.7|218481.7|677
1596019800000|2020-07-29 10:50:00|218658.6|218508.6|218659.8|218509.8|218736|218586|218647.4|218497.4|633
1596020100000|2020-07-29 10:55:00|218660.2|218510.2|218726.5|218576.5|218734.4|218584.4|218649.6|218499.6|501
1596020400000|2020-07-29 11:00:00|218728.6|218578.6|218724.2|218574.2|218728.6|218578.6|218663.5|218513.5|544
1596020700000|2020-07-29 11:05:00|218724.6|218574.6|218602.3|218452.3|218767.6|218617.6|218596.2|218446.2|664
1596021000000|2020-07-29 11:10:00|218602.9|218452.9|218647.6|218497.6|218657.1|218507.1|218589.4|218439.4|666
1596021300000|2020-07-29 11:15:00|218647.9|218497.9|218692.1|218542.1|218715.9|218565.9|218647.3|218497.3|667
1596021600000|2020-07-29 11:20:00|218692.5|218542.5|218661.2|218511.2|218723.4|218573.4|218638.9|218488.9|706
1596021900000|2020-07-29 11:25:00|218661|218511|218772.5|218622.5|218782.1|218632.1|218647.7|218497.7|582
1596022200000|2020-07-29 11:30:00|218772|218622|218703.7|218553.7|218851.5|218701.5|218661.2|218511.2|787
1596022500000|2020-07-29 11:35:00|218709.4|218559.4|218670.7|218520.7|218772|218622|218662.6|218512.6|638
1596022800000|2020-07-29 11:40:00|218669.5|218519.5|218651.5|218501.5|218782.7|218632.7|218618.8|218468.8|718
1596023100000|2020-07-29 11:45:00|218651.8|218501.8|218617.1|218467.1|218655.4|218505.4|218616.4|218466.4|571
1596023400000|2020-07-29 11:50:00|218626.6|218476.6|218624.4|218474.4|218676|218526|218611.3|218461.3|412
1596023700000|2020-07-29 11:55:00|218624.6|218474.6|218625.7|218475.7|218649.1|218499.1|218598.5|218448.5|513
1596024000000|2020-07-29 12:00:00|218627|218477|218781.1|218631.1|218849.7|218699.7|218574.7|218424.7|964
1596024300000|2020-07-29 12:05:00|218779.2|218629.2|218798.3|218648.3|218885.3|218735.3|218755|218605|793
1596024600000|2020-07-29 12:10:00|218797.5|218647.5|218661|218511|218820.2|218670.2|218661|218511|725
1596024900000|2020-07-29 12:15:00|218654.8|218504.8|218848.8|218698.8|218881.8|218731.8|218651.6|218501.6|812
1596025200000|2020-07-29 12:20:00|218850.8|218700.8|218880.3|218730.3|218894.6|218744.6|218726.2|218576.2|795
1596025500000|2020-07-29 12:25:00|218880.2|218730.2|218936.6|218786.6|218940.5|218790.5|218776.8|218626.8|816
1596025800000|2020-07-29 12:30:00|218934.9|218784.9|218858.1|218708.1|218949|218799|218826.9|218676.9|798
1596026100000|2020-07-29 12:35:00|218859.1|218709.1|219172|219022|219224.6|219074.6|218853|218703|792
1596026400000|2020-07-29 12:40:00|219171.1|219021.1|219049.8|218899.8|219188.6|219038.6|219030.8|218880.8|770
1596026700000|2020-07-29 12:45:00|219048.5|218898.5|218862.1|218712.1|219053.9|218903.9|218817.4|218667.4|814
1596027000000|2020-07-29 12:50:00|218862.2|218712.2|218733.7|218583.7|218880.7|218730.7|218732.3|218582.3|776
1596027300000|2020-07-29 12:55:00|218733.4|218583.4|218862.9|218712.9|218978.3|218828.3|218676.3|218526.3|848
1596027600000|2020-07-29 13:00:00|218862.2|218712.2|218825.1|218675.1|218911.4|218761.4|218742.2|218592.2|827
1596027900000|2020-07-29 13:05:00|218827.5|218677.5|218938|218788|219010.7|218860.7|218824.1|218674.1|893
1596028200000|2020-07-29 13:10:00|218938.6|218788.6|218791.9|218641.9|218948.9|218798.9|218755.6|218605.6|844
1596028500000|2020-07-29 13:15:00|218795.1|218645.1|219019.8|218869.8|219025.3|218875.3|218795.1|218645.1|830
1596028800000|2020-07-29 13:20:00|219018.9|218868.9|218858.2|218708.2|219021.3|218871.3|218839.7|218689.7|791
1596029100000|2020-07-29 13:25:00|218859.1|218709.1|219082|218932|219107.4|218957.4|218848.8|218698.8|837
1596029400000|2020-07-29 13:30:00|219084|218934|218925.8|218775.8|219111.8|218961.8|218855.9|218705.9|1042
1596029700000|2020-07-29 13:35:00|218926.7|218776.7|219162.3|219012.3|219166.3|219016.3|218883|218733|1046
1596030000000|2020-07-29 13:40:00|219159.6|219009.6|219341.1|219191.1|219344.8|219194.8|219156.9|219006.9|1080
1596030300000|2020-07-29 13:45:00|219359.4|219209.4|219589.3|219439.3|219594.2|219444.2|219357.7|219207.7|1061
1596030600000|2020-07-29 13:50:00|219589.5|219439.5|219393.9|219243.9|219600.5|219450.5|219393.9|219243.9|985
1596030900000|2020-07-29 13:55:00|219406.7|219256.7|219535.8|219385.8|219555.2|219405.2|219406.7|219256.7|948
1596031200000|2020-07-29 14:00:00|219532.6|219382.6|219446.5|219296.5|219548.3|219398.3|219445.6|219295.6|894
1596031500000|2020-07-29 14:05:00|219445.7|219295.7|219625.8|219475.8|219667.2|219517.2|219445.7|219295.7|860
1596031800000|2020-07-29 14:10:00|219627.8|219477.8|219897.1|219747.1|219910.9|219760.9|219627.2|219477.2|1011
1596032100000|2020-07-29 14:15:00|219896.7|219746.7|219768.4|219618.4|219921.6|219771.6|219692.7|219542.7|1018
1596032400000|2020-07-29 14:20:00|219768.6|219618.6|220000.1|219850.1|220027.8|219877.8|219743.1|219593.1|912
1596032700000|2020-07-29 14:25:00|219999.2|219849.2|220385.7|220235.7|220429.6|220279.6|219979.2|219829.2|1013
1596033000000|2020-07-29 14:30:00|220386.8|220236.8|220161.3|220011.3|220409.7|220259.7|220088.5|219938.5|1027
1596033300000|2020-07-29 14:35:00|220161.9|220011.9|220183.7|220033.7|220336.6|220186.6|220158.1|220008.1|962
1596033600000|2020-07-29 14:40:00|220184.1|220034.1|220020.2|219870.2|220237.1|220087.1|219891.4|219741.4|977
1596033900000|2020-07-29 14:45:00|220022.1|219872.1|219990|219840|220159.3|220009.3|219929.1|219779.1|977
1596034200000|2020-07-29 14:50:00|219992.1|219842.1|220074.5|219924.5|220138|219988|219990.7|219840.7|878
1596034500000|2020-07-29 14:55:00|220074.9|219924.9|219991.9|219841.9|220129.1|219979.1|219924.2|219774.2|960
1596034800000|2020-07-29 15:00:00|219982.1|219832.1|220117.6|219967.6|220135.6|219985.6|219969.2|219819.2|939
1596035100000|2020-07-29 15:05:00|220116.9|219966.9|220171|220021|220188.2|220038.2|220041.3|219891.3|922
1596035400000|2020-07-29 15:10:00|220171.8|220021.8|220145.4|219995.4|220260.6|220110.6|220077.7|219927.7|899
1596035700000|2020-07-29 15:15:00|220144.7|219994.7|220248.3|220098.3|220261.7|220111.7|220133.7|219983.7|853
1596036000000|2020-07-29 15:20:00|220248|220098|220306|220156|220372.7|220222.7|220244.8|220094.8|854
1596036300000|2020-07-29 15:25:00|220305.9|220155.9|220165.9|220015.9|220318.6|220168.6|220134.1|219984.1|876
1596036600000|2020-07-29 15:30:00|220164|220014|220181.9|220031.9|220311.3|220161.3|220146.9|219996.9|901
1596036900000|2020-07-29 15:35:00|220184|220034|220126.1|219976.1|220205.4|220055.4|219995.7|219845.7|854
1596037200000|2020-07-29 15:40:00|220106.5|219956.5|219938.1|219788.1|220106.5|219956.5|219895.8|219745.8|863
1596037500000|2020-07-29 15:45:00|219939.1|219789.1|220073.8|219923.8|220087.2|219937.2|219924.6|219774.6|820
1596037800000|2020-07-29 15:50:00|220085|219935|220121.3|219971.3|220124.5|219974.5|220027.6|219877.6|665
1596038100000|2020-07-29 15:55:00|220121.7|219971.7|220152.1|220002.1|220252.8|220102.8|220118.9|219968.9|857
1596038400000|2020-07-29 16:00:00|220148.3|219998.3|220150|220000|220220.1|220070.1|220085.8|219935.8|874
1596038700000|2020-07-29 16:05:00|220149.9|219999.9|220109.7|219959.7|220150.6|220000.6|220077.6|219927.6|722
1596039000000|2020-07-29 16:10:00|220108.5|219958.5|220101.1|219951.1|220122.7|219972.7|220024.2|219874.2|742
1596039300000|2020-07-29 16:15:00|220099.7|219949.7|220156.1|220006.1|220165.3|220015.3|220077.7|219927.7|837
1596039600000|2020-07-29 16:20:00|220156.6|220006.6|220052.2|219902.2|220159.8|220009.8|220041.3|219891.3|856
1596039900000|2020-07-29 16:25:00|220051.8|219901.8|220245.5|220095.5|220250.3|220100.3|220050.9|219900.9|870
1596040200000|2020-07-29 16:30:00|220246.1|220096.1|220057|219907|220291.5|220141.5|220052.3|219902.3|884
1596040500000|2020-07-29 16:35:00|220061.3|219911.3|219968.4|219818.4|220072.6|219922.6|219928.1|219778.1|885
1596040800000|2020-07-29 16:40:00|219968.7|219818.7|219931.6|219781.6|219989.6|219839.6|219901|219751|746
1596041100000|2020-07-29 16:45:00|219932.8|219782.8|219932.8|219782.8|219948.3|219798.3|219825.5|219675.5|788
1596041400000|2020-07-29 16:50:00|219932.2|219782.2|219986.1|219836.1|220030.4|219880.4|219893.4|219743.4|888
1596041700000|2020-07-29 16:55:00|219985.9|219835.9|220004.2|219854.2|220024.5|219874.5|219981.5|219831.5|858
1596042000000|2020-07-29 17:00:00|220005.9|219855.9|220133|219983|220205.9|220055.9|219989|219839|809
1596042300000|2020-07-29 17:05:00|220132.8|219982.8|220155.6|220005.6|220224.7|220074.7|220102.5|219952.5|726
1596042600000|2020-07-29 17:10:00|220156|220006|220140.2|219990.2|220171|220021|220095.7|219945.7|747
1596042900000|2020-07-29 17:15:00|220141.7|219991.7|220080.6|219930.6|220161.1|220011.1|220060.2|219910.2|627
1596043200000|2020-07-29 17:20:00|220078.9|219928.9|219994.2|219844.2|220081.6|219931.6|219989.6|219839.6|650
1596043500000|2020-07-29 17:25:00|219993.6|219843.6|220069.5|219919.5|220119.6|219969.6|219928.7|219778.7|712
1596043800000|2020-07-29 17:30:00|220069.6|219919.6|220136|219986|220158.7|220008.7|220069.6|219919.6|729
1596044100000|2020-07-29 17:35:00|220137.5|219987.5|220162.8|220012.8|220247.4|220097.4|220113|219963|708
1596044400000|2020-07-29 17:40:00|220162.7|220012.7|220062|219912|220164.2|220014.2|220027.3|219877.3|810
1596044700000|2020-07-29 17:45:00|220096|219946|220056|219906|220143.1|219993.1|220040.3|219890.3|617
1596045000000|2020-07-29 17:50:00|220054.9|219904.9|219948.4|219798.4|220054.9|219904.9|219942.7|219792.7|690
1596045300000|2020-07-29 17:55:00|219949.6|219799.6|220010.4|219860.4|220089.1|219939.1|219945.4|219613|692
1596045600000|2020-07-29 18:00:00|220026.9|219876.9|219946.1|219796.1|220237|220087|219710.8|219560.8|1078
1596045900000|2020-07-29 18:05:00|219945.6|219795.6|219755.7|219605.7|219945.6|219795.6|219717.8|219567.8|948
1596046200000|2020-07-29 18:10:00|219754.8|219604.8|219854.1|219704.1|219857|219707|219677.3|219527.3|1045
1596046500000|2020-07-29 18:15:00|219854.3|219704.3|220095.4|219945.4|220108.8|219958.8|219785.9|219635.9|944
1596046800000|2020-07-29 18:20:00|220097.2|219947.2|220132.2|219982.2|220201|220051|220074.5|219924.5|921
1596047100000|2020-07-29 18:25:00|220134.3|219984.3|220150.2|220000.2|220186.8|220036.8|219987.7|219837.7|842
1596047400000|2020-07-29 18:30:00|220146.8|219996.8|219973.9|219823.9|220163.2|220013.2|219918.7|219768.7|996
1596047700000|2020-07-29 18:35:00|219973.3|219823.3|219970.7|219820.7|220102.3|219952.3|219949.5|219799.5|952
1596048000000|2020-07-29 18:40:00|219971.4|219821.4|219668.7|219518.7|219977.2|219827.2|219635.9|219485.9|1014
1596048300000|2020-07-29 18:45:00|219661.4|219511.4|219513.2|219363.2|219697.7|219547.7|219494.5|219344.5|972
1596048600000|2020-07-29 18:50:00|219513.8|219363.8|219465.5|219315.5|219521.2|219371.2|219277.5|219127.5|970
1596048900000|2020-07-29 18:55:00|219456|219306|220175.5|220025.5|220212.4|220062.4|219429.8|219279.8|1081
1596049200000|2020-07-29 19:00:00|220173.1|220023.1|220319.3|220169.3|220525.5|220375.5|220064.2|219914.2|1159
1596049500000|2020-07-29 19:05:00|220299.9|220149.9|220025.6|219875.6|220312.1|220162.1|219855.2|219705.2|1112
1596049800000|2020-07-29 19:10:00|220004.1|219854.1|220021|219871|220205.6|220055.6|219997.8|219847.8|1118
1596050100000|2020-07-29 19:15:00|220020.5|219870.5|219905.5|219755.5|220086.3|219936.3|219885.3|219735.3|1063
1596050400000|2020-07-29 19:20:00|219903.4|219753.4|219718.7|219568.7|219907|219757|219580.9|219430.9|1096
1596050700000|2020-07-29 19:25:00|219721.8|219571.8|219981.2|219831.2|220053.2|219903.2|219698.9|219548.9|1060
1596051000000|2020-07-29 19:30:00|219978.1|219828.1|219652|219502|220000.8|219850.8|219637.6|219487.6|1014
1596051300000|2020-07-29 19:35:00|219652.5|219502.5|219695.8|219545.8|219711.6|219561.6|219588.3|219438.3|1004
1596051600000|2020-07-29 19:40:00|219695.5|219545.5|219821.4|219671.4|219863.2|219713.2|219694.9|219544.9|946
1596051900000|2020-07-29 19:45:00|219821.6|219671.6|219776.1|219626.1|219928.1|219778.1|219728.9|219578.9|957
1596052200000|2020-07-29 19:50:00|219782.2|219632.2|219956.6|219806.6|219956.6|219806.6|219782.2|219632.2|989
1596052500000|2020-07-29 19:55:00|219955.4|219805.4|219737.2|219587.2|219955.4|219805.4|219700.9|219550.9|1008
1596052800000|2020-07-29 20:00:00|219738.6|219588.6|219791.9|219641.9|219833.3|219683.3|219721.1|219571.1|595
1596053100000|2020-07-29 20:05:00|219789.1|219639.1|219830.9|219680.9|219849.5|219699.5|219740.2|219590.2|601
1596053400000|2020-07-29 20:10:00|219836|219686|219859.1|219709.1|219899.7|219749.7|219818.4|219668.4|595
1596053700000|2020-07-29 20:15:00|219859.7|219709.7|219893.5|219743.5|219917|219767|219859.7|219709.7|405
1596054000000|2020-07-29 20:20:00|219901.4|219751.4|219928.2|219778.2|219938.7|219788.7|219886.5|219736.5|439
1596054300000|2020-07-29 20:25:00|219929.5|219779.5|219924.5|219774.5|219956.5|219806.5|219915.6|219765.6|427
1596054600000|2020-07-29 20:30:00|219914.7|219764.7|219899|219749|219975.6|219825.6|219855.5|219705.5|562
1596054900000|2020-07-29 20:35:00|219896.7|219746.7|219897.7|219747.7|219911.7|219761.7|219878.6|219728.6|381
1596055200000|2020-07-29 20:40:00|219896.5|219746.5|219897|219747|219938.4|219788.4|219860.8|219710.8|422
1596055500000|2020-07-29 20:45:00|219896|219746|219757.6|219607.6|219908.5|219758.5|219757.6|219607.6|374
1596055800000|2020-07-29 20:50:00|219758.2|219608.2|219822|219672|219874.8|219724.8|219746|219596|465
1596056100000|2020-07-29 20:55:00|219813.8|219663.8|219796.1|219646.1|219905.7|219743.6|219698.6|219466.7|530
1596056400000|2020-07-29 21:00:00|219800.3|219650.3|219903|219554|219921.9|219650.3|219788.2|219540.9|57
1596056700000|2020-07-29 21:05:00|219860.3|219532.4|219815.1|219466.1|219938.9|219672.8|219689.2|219340.2|275
1596057000000|2020-07-29 21:10:00|219802.2|219453.2|219777.3|219428.3|219867.4|219518.4|219694.7|219345.7|231
1596057300000|2020-07-29 21:15:00|219777.9|219428.9|219770.1|219421.1|219846.1|219497.1|219657.2|219308.2|137
1596057600000|2020-07-29 21:20:00|219799.3|219450.3|219795.5|219446.5|219912.5|219563.5|219729.5|219380.5|227
1596057900000|2020-07-29 21:25:00|219793.7|219444.7|219839.3|219490.3|219989.9|219640.9|219773.2|219424.2|137
1596058200000|2020-07-29 21:30:00|219840.8|219491.8|219775.2|219426.2|219868.8|219519.8|219775.2|219426.2|197
1596058500000|2020-07-29 21:35:00|219786.5|219437.5|219801.4|219452.4|219862.5|219513.5|219775.2|219426.2|84
1596058800000|2020-07-29 21:40:00|219803.9|219454.9|219808.8|219459.8|219863.4|219514.4|219768.9|219419.9|133
1596059100000|2020-07-29 21:45:00|219783.7|219434.7|219794|219445|219850.1|219501.1|219774.5|219425.5|107
1596059400000|2020-07-29 21:50:00|219821.1|219472.1|219827.2|219478.2|219856.4|219507.4|219775.2|219426.2|137
1596059700000|2020-07-29 21:55:00|219830.5|219481.5|219814.8|219465.8|219905.2|219576.2|219776.7|219427.7|129
1596060000000|2020-07-29 22:00:00|219844.6|219495.6|219815|219665|219907.8|219674.6|219785.2|219450.5|588
1596060300000|2020-07-29 22:05:00|219815.3|219665.3|219840.8|219690.8|219851.2|219701.2|219814.6|219664.6|329
1596060600000|2020-07-29 22:10:00|219839.1|219689.1|219851.5|219701.5|219860|219710|219821.9|219671.9|251
1596060900000|2020-07-29 22:15:00|219847.6|219697.6|219851.3|219701.3|219876.8|219726.8|219837.8|219687.8|222
1596061200000|2020-07-29 22:20:00|219850.3|219700.3|219836.7|219686.7|219856.9|219706.9|219824.5|219674.5|223
1596061500000|2020-07-29 22:25:00|219835|219685|219826|219676|219856.9|219706.9|219815.5|219665.5|233
1596061800000|2020-07-29 22:30:00|219833.3|219683.3|219843.1|219693.1|219848.9|219698.9|219823.7|219673.7|177
1596062100000|2020-07-29 22:35:00|219842.6|219692.6|219842.6|219692.6|219865|219715|219816.9|219666.9|250
1596062400000|2020-07-29 22:40:00|219845.9|219695.9|219857.5|219707.5|219857.5|219707.5|219826.5|219676.5|182
1596062700000|2020-07-29 22:45:00|219852.9|219702.9|219879.2|219729.2|219886.4|219736.4|219844.1|219694.1|244
1596063000000|2020-07-29 22:50:00|219879.7|219729.7|219911.3|219761.3|219930.5|219780.5|219869.4|219719.4|275
1596063300000|2020-07-29 22:55:00|219907.6|219757.6|219886.9|219736.9|219926.6|219776.6|219868.1|219718.1|275
1596063600000|2020-07-29 23:00:00|219849.1|219699.1|219832.5|219682.5|219884|219703.7|219779.4|219583|376
1596063900000|2020-07-29 23:05:00|219832.3|219682.3|219838.7|219688.7|219842.6|219692.6|219771|219621|345
1596064200000|2020-07-29 23:10:00|219834.5|219684.5|219833.9|219683.9|219878.3|219728.3|219807.3|219657.3|373
1596064500000|2020-07-29 23:15:00|219833.8|219683.8|219836.4|219686.4|219853.2|219703.2|219817.4|219667.4|335
1596064800000|2020-07-29 23:20:00|219835.8|219685.8|219801.5|219651.5|219845.8|219695.8|219786.2|219636.2|273
1596065100000|2020-07-29 23:25:00|219802.6|219652.6|219847.3|219697.3|219896|219716.3|219780.2|219626|342
1596065400000|2020-07-29 23:30:00|219857.6|219707.6|219739.5|219589.5|219857.6|219707.6|219724|219574|355
1596065700000|2020-07-29 23:35:00|219749|219599|219741.2|219591.2|219805.4|219607.7|219727.8|219548.6|252
1596066000000|2020-07-29 23:40:00|219741.1|219591.1|219786.6|219636.6|219797.1|219647.1|219737.5|219587.5|230
1596066300000|2020-07-29 23:45:00|219785.7|219635.7|219833|219683|219857|219707|219773.5|219623.5|295
1596066600000|2020-07-29 23:50:00|219830.2|219680.2|219870.3|219720.3|219912|219762|219830.2|219680.2|391
1596066900000|2020-07-29 23:55:00|219868|219718|220043|219893|220045.1|219895.1|219868|219718|382
1596067200000|2020-07-30 00:00:00|220037.9|219887.9|219987.6|219837.6|220055.9|219905.9|219891.7|219741.7|627
1596067500000|2020-07-30 00:05:00|219987.4|219837.4|219928.4|219778.4|220002.3|219852.3|219844.9|219694.9|479
1596067800000|2020-07-30 00:10:00|219928.7|219778.7|219887.4|219737.4|219940.4|219790.4|219840.2|219690.2|436
1596068100000|2020-07-30 00:15:00|219888.3|219738.3|219940.6|219790.6|219977.3|219827.3|219868.6|219718.6|573
1596068400000|2020-07-30 00:20:00|219938.5|219788.5|219899.5|219749.5|219958.7|219808.7|219860.9|219710.9|540
1596068700000|2020-07-30 00:25:00|219899.1|219749.1|219895|219745|219925.9|219760.3|219851.3|219674.4|392
1596069000000|2020-07-30 00:30:00|219894.4|219744.4|219919|219769|219948.4|219798.4|219885.8|219735.8|356
1596069300000|2020-07-30 00:35:00|219913.5|219763.5|219935.8|219785.8|219981|219831|219911.6|219761.6|433
1596069600000|2020-07-30 00:40:00|219937.8|219787.8|219964.8|219814.8|219992.8|219842.8|219925.2|219775.2|400
1596069900000|2020-07-30 00:45:00|219963.9|219813.9|219933|219783|219996.2|219846.2|219927.9|219777.9|457
1596070200000|2020-07-30 00:50:00|219933.2|219783.2|219912.5|219762.5|219972.9|219822.9|219866|219677|531
1596070500000|2020-07-30 00:55:00|219913|219763|219788.6|219638.6|219915.6|219765.6|219772.7|219622.7|463
1596070800000|2020-07-30 01:00:00|219788.5|219638.5|219740.9|219590.9|219802.2|219652.2|219700|219550|491
1596071100000|2020-07-30 01:05:00|219741.9|219591.9|219788.2|219638.2|219791|219641|219727.5|219577.5|409
1596071400000|2020-07-30 01:10:00|219789.3|219639.3|219936.9|219786.9|219998|219848|219786.9|219636.9|485
1596071700000|2020-07-30 01:15:00|219939|219789|219919|219769|219961.6|219811.6|219890.7|219740.7|446
1596072000000|2020-07-30 01:20:00|219919.2|219769.2|219901|219751|219919.2|219769.2|219854|219704|459
1596072300000|2020-07-30 01:25:00|219900.2|219750.2|220049.9|219899.9|220049.9|219899.9|219883.6|219733.6|475
1596072600000|2020-07-30 01:30:00|220049.2|219899.2|219950.9|219800.9|220107.1|219957.1|219890.4|219740.4|579
1596072900000|2020-07-30 01:35:00|219950.1|219800.1|219979.2|219829.2|220004|219854|219933.6|219783.6|473
1596073200000|2020-07-30 01:40:00|219978|219828|219895.7|219745.7|219992.6|219842.6|219876.4|219726.4|512
1596073500000|2020-07-30 01:45:00|219894.3|219744.3|219921.7|219771.7|219944|219794|219878.3|219728.3|448
1596073800000|2020-07-30 01:50:00|219921|219771|219884.5|219734.5|219925.6|219775.6|219840.7|219690.7|404
1596074100000|2020-07-30 01:55:00|219884.7|219734.7|219984.5|219834.5|220001.1|219851.1|219884.7|219734.7|481
1596074400000|2020-07-30 02:00:00|219984.2|219834.2|220016.1|219866.1|220046.7|219896.7|219957.5|219807.5|539
1596074700000|2020-07-30 02:05:00|220033|219883|220045.1|219895.1|220082.6|219932.6|220013.8|219863.8|400
1596075000000|2020-07-30 02:10:00|220044.7|219894.7|219994.3|219844.3|220050.7|219900.7|219942|219792|364
1596075300000|2020-07-30 02:15:00|219993.7|219843.7|219988.9|219838.9|220000.7|219850.7|219967.7|219817.7|358
1596075600000|2020-07-30 02:20:00|219989.4|219839.4|219986.2|219836.2|219996.7|219846.7|219976.4|219826.4|343
1596075900000|2020-07-30 02:25:00|219994.9|219844.9|219994.5|219844.5|220044.6|219894.6|219954.7|219804.7|402
1596076200000|2020-07-30 02:30:00|219993.8|219843.8|219989.2|219839.2|220015.9|219865.9|219937.5|219787.5|375
1596076500000|2020-07-30 02:35:00|219987.9|219837.9|219987.5|219837.5|220002.2|219852.2|219978.4|219828.4|233
1596076800000|2020-07-30 02:40:00|219988.1|219838.1|219988.6|219838.6|220009.9|219859.9|219934.4|219784.4|343
1596077100000|2020-07-30 02:45:00|219980.4|219830.4|219880.1|219730.1|219988.9|219838.9|219870.1|219720.1|412
1596077400000|2020-07-30 02:50:00|219879.5|219729.5|219853.5|219703.5|219899.6|219749.6|219827.3|219677.3|310
1596077700000|2020-07-30 02:55:00|219852.3|219702.3|219885.3|219735.3|219905|219755|219838|219688|427
1596078000000|2020-07-30 03:00:00|219890.6|219740.6|219815.5|219665.5|219898.2|219748.2|219813.2|219663.2|480
1596078300000|2020-07-30 03:05:00|219815.1|219665.1|219793.8|219643.8|219846.2|219696.2|219770.8|219620.8|339
1596078600000|2020-07-30 03:10:00|219794.5|219644.5|219794.9|219644.9|219816.9|219666.9|219782.2|219632.2|355
1596078900000|2020-07-30 03:15:00|219795.8|219645.8|219831.8|219681.8|219865.8|219715.8|219782.6|219632.6|334
1596079200000|2020-07-30 03:20:00|219827|219677|219782.8|219632.8|219855|219705|219781.1|219631.1|374
1596079500000|2020-07-30 03:25:00|219783.6|219633.6|219811.1|219661.1|219814.4|219664.4|219763.3|219613.3|391
1596079800000|2020-07-30 03:30:00|219810|219660|219872.2|219722.2|219900.5|219750.5|219788.7|219638.7|362
1596080100000|2020-07-30 03:35:00|219872.9|219722.9|219840.8|219690.8|219880.7|219730.7|219830|219680|247
1596080400000|2020-07-30 03:40:00|219844.6|219694.6|219842.3|219692.3|219865.9|219715.9|219813|219663|349
1596080700000|2020-07-30 03:45:00|219839.9|219689.9|219841.2|219691.2|219900|219714.8|219807.9|219635|317
1596081000000|2020-07-30 03:50:00|219843.8|219693.8|219893.3|219743.3|219916|219766|219821.7|219671.7|287
1596081300000|2020-07-30 03:55:00|219891.2|219741.2|219931.7|219781.7|219951.1|219801.1|219851|219680|295
1596081600000|2020-07-30 04:00:00|219934.6|219784.6|220024.6|219874.6|220030.5|219880.5|219908.7|219758.7|291
1596081900000|2020-07-30 04:05:00|220025.1|219875.1|220030.6|219880.6|220064.4|219914.4|219988.5|219838.5|297
1596082200000|2020-07-30 04:10:00|220031.1|219881.1|220076.7|219926.7|220087.9|219937.9|220021.7|219871.7|317
1596082500000|2020-07-30 04:15:00|220075.3|219925.3|220069.9|219919.9|220121.1|219971.1|220052.3|219902.3|281
1596082800000|2020-07-30 04:20:00|220075.4|219925.4|220083.7|219933.7|220095|219945|220030.3|219880.3|289
1596083100000|2020-07-30 04:25:00|220082.3|219932.3|220083|219933|220097.3|219947.3|220058.5|219908.5|247
1596083400000|2020-07-30 04:30:00|220082.3|219932.3|220081.2|219931.2|220090.1|219940.1|220059.7|219909.7|206
1596083700000|2020-07-30 04:35:00|220081.4|219931.4|220124.9|219974.9|220124.9|219974.9|220071.2|219921.2|204
1596084000000|2020-07-30 04:40:00|220121.3|219971.3|220075.8|219925.8|220121.3|219971.3|220043.1|219893.1|259
1596084300000|2020-07-30 04:45:00|220066.9|219916.9|219983.7|219833.7|220068.8|219918.8|219970.8|219820.8|265
1596084600000|2020-07-30 04:50:00|219987.1|219837.1|220000.5|219850.5|220029.2|219879.2|219971.3|219821.3|296
1596084900000|2020-07-30 04:55:00|219999.7|219849.7|220086.3|219936.3|220102.8|219952.8|219995.1|219845.1|361
1596085200000|2020-07-30 05:00:00|220087.9|219937.9|220097.5|219947.5|220147.6|219997.6|220076.7|219926.7|370
1596085500000|2020-07-30 05:05:00|220098.7|219948.7|220132.4|219982.4|220140.9|219990.9|220074.4|219924.4|340
1596085800000|2020-07-30 05:10:00|220138.2|219988.2|220130.6|219980.6|220144.9|219994.9|220089.3|219939.3|319
1596086100000|2020-07-30 05:15:00|220130.7|219980.7|220315.3|220165.3|220318|220168|220119.6|219969.6|329
1596086400000|2020-07-30 05:20:00|220311.7|220161.7|220319.3|220169.3|220336.8|220186.8|220259.5|220109.5|356
1596086700000|2020-07-30 05:25:00|220318.8|220168.8|220550.7|220400.7|220563|220413|220312.6|220162.6|474
1596087000000|2020-07-30 05:30:00|220547.4|220397.4|220578.3|220428.3|220657.3|220507.3|220526.8|220376.8|449
1596087300000|2020-07-30 05:35:00|220577.9|220427.9|220498.5|220348.5|220612.1|220462.1|220484.7|220334.7|429
1596087600000|2020-07-30 05:40:00|220498.8|220348.8|220691.9|220541.9|220729.7|220579.7|220423|220273|380
1596087900000|2020-07-30 05:45:00|220687|220537|220758.2|220608.2|220845.2|220695.2|220658.1|220508.1|571
1596088200000|2020-07-30 05:50:00|220754.9|220604.9|220687.8|220537.8|220760.8|220610.8|220687.8|220537.8|344
1596088500000|2020-07-30 05:55:00|220689|220539|220913|220763|220932.6|220782.6|220689|220539|378
1596088800000|2020-07-30 06:00:00|220908.6|220758.6|220912.4|220762.4|220937.9|220787.9|220846.3|220696.3|485
1596089100000|2020-07-30 06:05:00|220912.1|220762.1|220804|220654|220939.6|220789.6|220801.7|220651.7|476
1596089400000|2020-07-30 06:10:00|220804.1|220654.1|221019.2|220869.2|221038.5|220888.5|220800.3|220650.3|562
1596089700000|2020-07-30 06:15:00|221020.3|220870.3|221054.6|220904.6|221054.8|220904.8|220991.5|220841.5|563
1596090000000|2020-07-30 06:20:00|221058|220908|221087.1|220937.1|221094.9|220944.9|221040.4|220890.4|435
1596090300000|2020-07-30 06:25:00|221092.2|220942.2|221141.2|220991.2|221227.1|221077.1|221091.6|220941.6|540
1596090600000|2020-07-30 06:30:00|221142.4|220992.4|221131.4|220981.4|221340.8|221190.8|221131.4|220981.4|606
1596090900000|2020-07-30 06:35:00|221143.5|220993.5|221162|221012|221248.4|221098.4|221106.2|220956.2|661
1596091200000|2020-07-30 06:40:00|221163.7|221013.7|221095.8|220945.8|221210.7|221060.7|221078.9|220928.9|657
1596091500000|2020-07-30 06:45:00|221095.7|220945.7|221130.8|220980.8|221142|220992|221076.5|220926.5|607
1596091800000|2020-07-30 06:50:00|221130.3|220980.3|221228.6|221078.6|221253.3|221103.3|221109.9|220959.9|662
1596092100000|2020-07-30 06:55:00|221228.1|221078.1|221157.4|221007.4|221302|221152|221146.8|220996.8|719
1596092400000|2020-07-30 07:00:00|221158|221008|221247.8|221097.8|221257.5|221107.5|221149.4|220999.4|750
1596092700000|2020-07-30 07:05:00|221246.4|221096.4|221381.5|221231.5|221424.4|221274.4|221207.4|221057.4|853
1596093000000|2020-07-30 07:10:00|221381|221231|221321.8|221171.8|221466.4|221316.4|221266.1|221116.1|860
1596093300000|2020-07-30 07:15:00|221321.4|221171.4|221705.3|221555.3|221707.5|221557.5|221317.3|221167.3|802
1596093600000|2020-07-30 07:20:00|221693.7|221543.7|221523.5|221373.5|221839|221689|221510.1|221360.1|870
1596093900000|2020-07-30 07:25:00|221523.4|221373.4|221608.7|221458.7|221697.8|221547.8|221480.6|221330.6|753
1596094200000|2020-07-30 07:30:00|221609.9|221459.9|221672.8|221522.8|221771.2|221621.2|221609.9|221459.9|781
1596094500000|2020-07-30 07:35:00|221672.4|221522.4|221391.3|221241.3|221680.5|221530.5|221391.2|221241.2|794
1596094800000|2020-07-30 07:40:00|221391.6|221241.6|221388|221238|221502.2|221352.2|221382|221232|675
1596095100000|2020-07-30 07:45:00|221386.7|221236.7|221341|221191|221422.1|221272.1|221273|221123|682
1596095400000|2020-07-30 07:50:00|221346.5|221196.5|221180.7|221030.7|221359.8|221209.8|221169.5|221019.5|597
1596095700000|2020-07-30 07:55:00|221182.6|221032.6|221279.3|221129.3|221368.4|221218.4|221170.2|221020.2|607
1596096000000|2020-07-30 08:00:00|221288|221138|221164.1|221014.1|221389|221239|221075.2|220925.2|818
1596096300000|2020-07-30 08:05:00|221166.1|221016.1|221363.4|221213.4|221490.9|221340.9|221165.1|221015.1|794
1596096600000|2020-07-30 08:10:00|221370.8|221220.8|221188.9|221038.9|221463|221313|221185|221035|760
1596096900000|2020-07-30 08:15:00|221192|221042|221360.4|221210.4|221516.3|221366.3|221185|221035|689
1596097200000|2020-07-30 08:20:00|221362.7|221212.7|221338.2|221188.2|221414|221264|221273.7|221123.7|638
1596097500000|2020-07-30 08:25:00|221334.2|221184.2|221510.5|221360.5|221619|221469|221334.2|221184.2|771
1596097800000|2020-07-30 08:30:00|221506.6|221356.6|221512.3|221362.3|221550.3|221400.3|221435.2|221285.2|700
1596098100000|2020-07-30 08:35:00|221511.7|221361.7|221692.6|221542.6|221694.7|221544.7|221453.5|221303.5|619
1596098400000|2020-07-30 08:40:00|221693.1|221543.1|221879.1|221729.1|221886.6|221736.6|221688.3|221538.3|753
1596098700000|2020-07-30 08:45:00|221883.1|221733.1|221785.5|221635.5|221954.3|221804.3|221777.7|221627.7|676
1596099000000|2020-07-30 08:50:00|221785.2|221635.2|221738.3|221588.3|221828.1|221678.1|221716.5|221566.5|725
1596099300000|2020-07-30 08:55:00|221766.3|221616.3|221898|221748|221907.8|221757.8|221752.7|221602.7|719
1596099600000|2020-07-30 09:00:00|221899|221749|222216|222066|222234.6|222084.6|221849.5|221699.5|842
1596099900000|2020-07-30 09:05:00|222211.8|222061.8|222377.7|222227.7|222423.4|222273.4|222156.1|222006.1|795
1596100200000|2020-07-30 09:10:00|222388.7|222238.7|222252|222102|222465.6|222315.6|222219.4|222069.4|808
1596100500000|2020-07-30 09:15:00|222253.5|222103.5|222265.8|222115.8|222386.9|222236.9|222243.7|222093.7|767
1596100800000|2020-07-30 09:20:00|222266.3|222116.3|222160.7|222010.7|222351.4|222201.4|222158.6|222008.6|688
1596101100000|2020-07-30 09:25:00|222158.5|222008.5|222112.6|221962.6|222232.2|222082.2|222076.8|221926.8|741
1596101400000|2020-07-30 09:30:00|222109.1|221959.1|222194.8|222044.8|222210|222060|222056.6|221906.6|751
1596101700000|2020-07-30 09:35:00|222193.9|222043.9|221953.7|221803.7|222196.1|222046.1|221949.6|221799.6|670
1596102000000|2020-07-30 09:40:00|221956.7|221806.7|221830.1|221680.1|222003|221853|221764.2|221614.2|657
1596102300000|2020-07-30 09:45:00|221829.9|221679.9|221799.8|221649.8|221856.5|221706.5|221791.6|221641.6|518
1596102600000|2020-07-30 09:50:00|221799.3|221649.3|221738.6|221588.6|221908.8|221758.8|221734.5|221584.5|642
1596102900000|2020-07-30 09:55:00|221733.5|221583.5|221829.5|221679.5|221917.7|221767.7|221689|221539|652
1596103200000|2020-07-30 10:00:00|221834|221684|222021.6|221871.6|222045.3|221895.3|221826.6|221676.6|603
1596103500000|2020-07-30 10:05:00|222021.7|221871.7|221953.9|221803.9|222076.7|221926.7|221904.6|221754.6|628
1596103800000|2020-07-30 10:10:00|221953.7|221803.7|221806.8|221656.8|221956.7|221806.7|221785.8|221635.8|584
1596104100000|2020-07-30 10:15:00|221805.3|221655.3|221823.2|221673.2|221888.3|221738.3|221791.6|221641.6|688
1596104400000|2020-07-30 10:20:00|221823.3|221673.3|221704.9|221554.9|221834.4|221684.4|221686.7|221536.7|619
1596104700000|2020-07-30 10:25:00|221705|221555|221829.9|221679.9|221829.9|221679.9|221642.5|221492.5|696
1596105000000|2020-07-30 10:30:00|221830.1|221680.1|221807.8|221657.8|221914.3|221764.3|221777.3|221627.3|661
1596105300000|2020-07-30 10:35:00|221804.9|221654.9|221978.6|221828.6|221983.9|221833.9|221804.9|221654.9|654
1596105600000|2020-07-30 10:40:00|221976.7|221826.7|222046.3|221896.3|222057.8|221907.8|221969.2|221819.2|680
1596105900000|2020-07-30 10:45:00|222046.2|221896.2|221991.5|221841.5|222088.4|221938.4|221907.5|221757.5|634
1596106200000|2020-07-30 10:50:00|221991.9|221841.9|222013.9|221863.9|222039.5|221889.5|221960|221810|633
1596106500000|2020-07-30 10:55:00|222014.4|221864.4|222194.4|222044.4|222244.4|222094.4|222012.9|221862.9|758
1596106800000|2020-07-30 11:00:00|222193.9|222043.9|221826.8|221676.8|222213.9|222063.9|221817.3|221667.3|785
1596107100000|2020-07-30 11:05:00|221826.9|221676.9|221780.1|221630.1|221904.8|221754.8|221695.5|221545.5|665
1596107400000|2020-07-30 11:10:00|221782|221632|221738|221588|221855.7|221705.7|221725.1|221575.1|729
1596107700000|2020-07-30 11:15:00|221738.3|221588.3|221696.8|221546.8|221746.8|221596.8|221673.8|221523.8|613
1596108000000|2020-07-30 11:20:00|221697.9|221547.9|221617.2|221467.2|221726.5|221576.5|221617.2|221467.2|605
1596108300000|2020-07-30 11:25:00|221619.6|221469.6|221498|221348|221672.6|221522.6|221457.2|221307.2|690
1596108600000|2020-07-30 11:30:00|221499|221349|221590.2|221440.2|221631.4|221481.4|221455.9|221305.9|706
1596108900000|2020-07-30 11:35:00|221590.3|221440.3|221631.2|221481.2|221692.9|221542.9|221475.7|221325.7|630
1596109200000|2020-07-30 11:40:00|221631.9|221481.9|221503.1|221353.1|221660.6|221510.6|221479.4|221329.4|648
1596109500000|2020-07-30 11:45:00|221502.7|221352.7|221594.7|221444.7|221600.6|221450.6|221416.2|221266.2|678
1596109800000|2020-07-30 11:50:00|221595.1|221445.1|221627.1|221477.1|221767.1|221617.1|221523.6|221373.6|725
1596110100000|2020-07-30 11:55:00|221629.7|221479.7|221515|221365|221656.5|221506.5|221449.1|221299.1|641
1596110400000|2020-07-30 12:00:00|221510.3|221360.3|221507.2|221357.2|221657.2|221507.2|221462|221312|753
1596110700000|2020-07-30 12:05:00|221507|221357|221495.1|221345.1|221631.4|221481.4|221451.9|221301.9|784
1596111000000|2020-07-30 12:10:00|221497.3|221347.3|221690.9|221540.9|221747.6|221597.6|221484.3|221334.3|810
1596111300000|2020-07-30 12:15:00|221690.8|221540.8|221603|221453|221742.1|221592.1|221580.8|221430.8|786
1596111600000|2020-07-30 12:20:00|221607.3|221457.3|221709|221559|221746.5|221596.5|221597.4|221447.4|804
1596111900000|2020-07-30 12:25:00|221709.3|221559.3|221758.4|221608.4|221791|221641|221690.4|221540.4|663
1596112200000|2020-07-30 12:30:00|221751.2|221601.2|221882.2|221732.2|221915.2|221765.2|221720.9|221560.2|904
1596112500000|2020-07-30 12:35:00|221882.9|221732.9|221752.3|221602.3|221967.2|221817.2|221698.5|221548.5|865
1596112800000|2020-07-30 12:40:00|221751.5|221601.5|221816.6|221666.6|221878.2|221728.2|221691.4|221541.4|811
1596113100000|2020-07-30 12:45:00|221819|221669|222012.5|221862.5|222078.3|221928.3|221745.2|221595.2|894
1596113400000|2020-07-30 12:50:00|222013.3|221863.3|222045.4|221895.4|222078.2|221928.2|221893.8|221743.8|896
1596113700000|2020-07-30 12:55:00|222046.3|221896.3|221768.1|221618.1|222137|221987|221750.6|221600.6|942
1596114000000|2020-07-30 13:00:00|221767.7|221617.7|221532.6|221382.6|221991.2|221841.2|221524.5|221374.5|960
1596114300000|2020-07-30 13:05:00|221532.2|221382.2|221541.2|221391.2|221691.9|221541.9|221529.9|221379.9|959
1596114600000|2020-07-30 13:10:00|221542.6|221392.6|221564.4|221414.4|221633.8|221483.8|221477.1|221327.1|958
1596114900000|2020-07-30 13:15:00|221563.4|221413.4|221612.8|221462.8|221663.6|221513.6|221563.4|221413.4|823
1596115200000|2020-07-30 13:20:00|221612.6|221462.6|221637.9|221487.9|221654|221504|221576.1|221426.1|824
1596115500000|2020-07-30 13:25:00|221637.7|221487.7|221586.9|221436.9|221681.6|221531.6|221561.1|221411.1|893
1596115800000|2020-07-30 13:30:00|221590.8|221440.8|221329.6|221179.6|221692.1|221542.1|221283.3|221133.3|1096
1596116100000|2020-07-30 13:35:00|221329.3|221179.3|221274.9|221124.9|221437.1|221287.1|221271.4|221121.4|1066
1596116400000|2020-07-30 13:40:00|221272.6|221122.6|221371.7|221221.7|221479.3|221329.3|221185.7|221035.7|1066
1596116700000|2020-07-30 13:45:00|221371.3|221221.3|221277.6|221127.6|221376.8|221226.8|221179.9|221029.9|968
1596117000000|2020-07-30 13:50:00|221283.9|221133.9|221714.4|221564.4|221725.6|221575.6|221276.8|221126.8|966
1596117300000|2020-07-30 13:55:00|221714|221564|221896.4|221746.4|221910.3|221760.3|221709.4|221559.4|1023
1596117600000|2020-07-30 14:00:00|221893|221743|221823.3|221673.3|222108.1|221958.1|221822|221672|1073
1596117900000|2020-07-30 14:05:00|221822.9|221672.9|221733.8|221583.8|221953.8|221803.8|221724.9|221574.9|972
1596118200000|2020-07-30 14:10:00|221733.9|221583.9|221674|221524|221825|221675|221636.3|221486.3|984
1596118500000|2020-07-30 14:15:00|221674.1|221524.1|222035.5|221885.5|222036.2|221886.2|221673.1|221523.1|1087
1596118800000|2020-07-30 14:20:00|222036.6|221886.6|221912.9|221762.9|222390.9|222240.9|221852.9|221702.9|1031
1596119100000|2020-07-30 14:25:00|221913.1|221763.1|221794.1|221644.1|222043.8|221893.8|221783.6|221633.6|991
1596119400000|2020-07-30 14:30:00|221794.8|221644.8|221654.3|221504.3|221957|221807|221650.2|221500.2|1036
1596119700000|2020-07-30 14:35:00|221656.3|221506.3|221678.1|221528.1|221729.5|221579.5|221602.3|221452.3|1019
1596120000000|2020-07-30 14:40:00|221679.5|221529.5|221901.3|221751.3|221905.2|221755.2|221676.3|221526.3|972
1596120300000|2020-07-30 14:45:00|221901.9|221751.9|221843.8|221693.8|221962.4|221812.4|221670.6|221520.6|991
1596120600000|2020-07-30 14:50:00|221840.8|221690.8|222137.3|221987.3|222185.6|222035.6|221840.5|221690.5|1018
1596120900000|2020-07-30 14:55:00|222134.8|221984.8|221789.4|221639.4|222142.3|221992.3|221772.4|221622.4|1056
1596121200000|2020-07-30 15:00:00|221789.9|221639.9|221844.2|221694.2|221949.6|221799.6|221789.9|221639.9|1018
1596121500000|2020-07-30 15:05:00|221843.8|221693.8|221921.7|221771.7|221993.3|221843.3|221827.4|221677.4|877
1596121800000|2020-07-30 15:10:00|221920.2|221770.2|222103.3|221953.3|222108|221958|221791.4|221641.4|922
1596122100000|2020-07-30 15:15:00|222102.5|221952.5|222042.6|221892.6|222169.2|222019.2|222033.4|221883.4|896
1596122400000|2020-07-30 15:20:00|222045.2|221895.2|222157.7|222007.7|222195.9|222045.9|222012.9|221862.9|930
1596122700000|2020-07-30 15:25:00|222157.9|222007.9|222288.1|222138.1|222309.8|222159.8|222136.6|221986.6|929
1596123000000|2020-07-30 15:30:00|222287.3|222137.3|222061.6|221911.6|222373.3|222223.3|222041.3|221891.3|985
1596123300000|2020-07-30 15:35:00|222058.1|221908.1|222071.7|221921.7|222233.1|222083.1|222024.3|221874.3|1005
1596123600000|2020-07-30 15:40:00|222069.7|221919.7|221999.2|221849.2|222069.7|221919.7|221926.5|221776.5|860
1596123900000|2020-07-30 15:45:00|222000.2|221850.2|222020.7|221870.7|222177.6|222027.6|221997.2|221847.2|854
1596124200000|2020-07-30 15:50:00|222021.2|221871.2|222002.5|221852.5|222114.6|221964.6|221945.4|221795.4|901
1596124500000|2020-07-30 15:55:00|222002.7|221852.7|221962.9|221812.9|222002.7|221852.7|221904.3|221754.3|878
1596124800000|2020-07-30 16:00:00|221968.2|221818.2|221850.9|221700.9|221968.2|221818.2|221834.7|221684.7|816
1596125100000|2020-07-30 16:05:00|221848.4|221698.4|221985.7|221835.7|221988|221838|221744.3|221594.3|844
1596125400000|2020-07-30 16:10:00|221988.6|221838.6|221896.4|221746.4|221989.7|221839.7|221840.4|221690.4|732
1596125700000|2020-07-30 16:15:00|221896.3|221746.3|221665.1|221515.1|221896.6|221746.6|221584.2|221434.2|996
1596126000000|2020-07-30 16:20:00|221665.2|221515.2|221699.4|221549.4|221804.5|221654.5|221647.6|221497.6|911
1596126300000|2020-07-30 16:25:00|221696.4|221546.4|221722.3|221572.3|221744.6|221594.6|221673.8|221523.8|840
1596126600000|2020-07-30 16:30:00|221721.8|221571.8|221454.7|221304.7|221721.8|221571.8|221445.4|221295.4|845
1596126900000|2020-07-30 16:35:00|221454.6|221304.6|221473.1|221323.1|221546.4|221396.4|221426.9|221276.9|872
1596127200000|2020-07-30 16:40:00|221473.5|221323.5|221333.4|221183.4|221484.7|221334.7|221284|221134|803
1596127500000|2020-07-30 16:45:00|221316.8|221166.8|221272.3|221122.3|221366.1|221216.1|221268.4|221118.4|747
1596127800000|2020-07-30 16:50:00|221274.1|221124.1|221101.3|220951.3|221274.1|221124.1|221024.5|220874.5|748
1596128100000|2020-07-30 16:55:00|221100.9|220950.9|221190|221040|221210|221060|221090|220940|787
1596128400000|2020-07-30 17:00:00|221188|221038|221043.8|220893.8|221213.4|221063.4|221027.5|220877.5|775
1596128700000|2020-07-30 17:05:00|221042.8|220892.8|221051.4|220901.4|221056.6|220906.6|220941.9|220791.9|860
1596129000000|2020-07-30 17:10:00|221056.3|220906.3|220860.5|220710.5|221078.8|220928.8|220844.3|220694.3|741
1596129300000|2020-07-30 17:15:00|220860.1|220710.1|220801.1|220651.1|220860.6|220710.6|220654.9|220504.9|861
1596129600000|2020-07-30 17:20:00|220801.6|220651.6|220723.2|220573.2|220804.1|220654.1|220589.6|220439.6|776
1596129900000|2020-07-30 17:25:00|220722.9|220572.9|220905.3|220755.3|220971.8|220821.8|220721.5|220571.5|753
1596130200000|2020-07-30 17:30:00|220899.1|220749.1|220857.2|220707.2|220952.5|220802.5|220847.9|220697.9|812
1596130500000|2020-07-30 17:35:00|220857.8|220707.8|220924|220774|220938.3|220788.3|220800.3|220650.3|833
1596130800000|2020-07-30 17:40:00|220922.3|220772.3|220730.4|220580.4|220922.7|220772.7|220697.9|220547.9|766
1596131100000|2020-07-30 17:45:00|220732.7|220582.7|220684.2|220534.2|220773.2|220623.2|220543.6|220393.6|783
1596131400000|2020-07-30 17:50:00|220682.8|220532.8|220562|220412|220682.8|220532.8|220534.4|220384.4|735
1596131700000|2020-07-30 17:55:00|220560.5|220410.5|220637.9|220487.9|220672.4|220522.4|220542.5|220392.5|753
1596132000000|2020-07-30 18:00:00|220638|220488|220719.6|220569.6|220763|220613|220483.5|220333.5|808
1596132300000|2020-07-30 18:05:00|220719.4|220569.4|220593.5|220443.5|220723.5|220573.5|220541.2|220391.2|766
1596132600000|2020-07-30 18:10:00|220595.6|220445.6|220618|220468|220683.2|220533.2|220593.7|220443.7|811
1596132900000|2020-07-30 18:15:00|220618.6|220468.6|220628.2|220478.2|220659.5|220509.5|220508.4|220358.4|916
1596133200000|2020-07-30 18:20:00|220627.1|220477.1|220654.3|220504.3|220661.7|220511.7|220583.5|220433.5|785
1596133500000|2020-07-30 18:25:00|220655|220505|220851.3|220701.3|220865.5|220715.5|220633.4|220483.4|771
1596133800000|2020-07-30 18:30:00|220847.4|220697.4|220788.5|220638.5|220847.4|220697.4|220705.4|220555.4|843
1596134100000|2020-07-30 18:35:00|220789.2|220639.2|220811.5|220661.5|220848.6|220698.6|220773.5|220623.5|697
1596134400000|2020-07-30 18:40:00|220811|220661|220822.3|220672.3|220831.3|220681.3|220730.6|220580.6|693
1596134700000|2020-07-30 18:45:00|220825.4|220675.4|220819.8|220669.8|220827.9|220677.9|220768.1|220618.1|795
1596135000000|2020-07-30 18:50:00|220819.6|220669.6|220934.1|220784.1|220986.1|220836.1|220816.3|220666.3|750
1596135300000|2020-07-30 18:55:00|220926.9|220776.9|220826.6|220676.6|220936.2|220786.2|220803.5|220653.5|800
1596135600000|2020-07-30 19:00:00|220800.8|220650.8|220910.6|220760.6|220936.6|220786.6|220785.7|220635.7|843
1596135900000|2020-07-30 19:05:00|220911.1|220761.1|220962.2|220812.2|220983.1|220833.1|220886.8|220736.8|791
1596136200000|2020-07-30 19:10:00|220966.4|220816.4|220950.5|220800.5|220988.6|220838.6|220921.2|220771.2|841
1596136500000|2020-07-30 19:15:00|220947.4|220797.4|220885.4|220735.4|221014.8|220864.8|220807.9|220657.9|746
1596136800000|2020-07-30 19:20:00|220907.6|220757.6|220988.8|220838.8|221007.3|220857.3|220873.9|220723.9|805
1596137100000|2020-07-30 19:25:00|220989.5|220839.5|221040.2|220890.2|221115.7|220965.7|220987.3|220837.3|701
1596137400000|2020-07-30 19:30:00|221037.8|220887.8|221195.9|221045.9|221204.4|221054.4|221035.7|220885.7|790
1596137700000|2020-07-30 19:35:00|221196.2|221046.2|221194.5|221044.5|221213|221063|221132.6|220982.6|708
1596138000000|2020-07-30 19:40:00|221194.3|221044.3|221077.8|220927.8|221196.7|221046.7|221038|220888|703
1596138300000|2020-07-30 19:45:00|221078.1|220928.1|220978.3|220828.3|221145.5|220995.5|220972.5|220822.5|717
1596138600000|2020-07-30 19:50:00|220978.5|220828.5|221004.4|220854.4|221033.9|220883.9|220933|220783|742
1596138900000|2020-07-30 19:55:00|221005.6|220855.6|220977.3|220827.3|221007.3|220857.3|220931.6|220781.6|739
1596139200000|2020-07-30 20:00:00|220976.7|220826.7|220761.9|220611.9|220976.7|220826.7|220698|220548|768
1596139500000|2020-07-30 20:05:00|220762.8|220612.8|220742|220592|220780.8|220630.8|220722|220572|792
1596139800000|2020-07-30 20:10:00|220742.4|220592.4|220663.8|220513.8|220743.8|220593.8|220605.5|220455.5|664
1596140100000|2020-07-30 20:15:00|220663.6|220513.6|220646.3|220496.3|220674.6|220524.6|220633.2|220483.2|409
1596140400000|2020-07-30 20:20:00|220651.4|220501.4|220643.2|220493.2|220652.8|220502.8|220617.2|220467.2|342
1596140700000|2020-07-30 20:25:00|220641.9|220491.9|220609.5|220459.5|220642.3|220492.3|220564.9|220414.9|407
1596141000000|2020-07-30 20:30:00|220604.1|220454.1|220475.7|220325.7|220604.1|220454.1|220457.1|220307.1|622
1596141300000|2020-07-30 20:35:00|220472.4|220322.4|220367.3|220217.3|220480.3|220330.3|220351.3|220201.3|502
1596141600000|2020-07-30 20:40:00|220355.2|220205.2|220279|220129|220369.4|220219.4|220256.2|220106.2|532
1596141900000|2020-07-30 20:45:00|220285.7|220135.7|220276.7|220126.7|220317.1|220167.1|220262.4|220112.4|379
1596142200000|2020-07-30 20:50:00|220278.1|220128.1|220268.2|220118.2|220311.7|220161.7|220261|220111|328
1596142500000|2020-07-30 20:55:00|220267.2|220117.2|220430.2|220081.2|220492|220172.8|220166.4|219972|566
1596142800000|2020-07-30 21:00:00|220429.7|220080.7|220392.4|220043.4|220453.3|220104.3|220355.5|220006.5|62
1596143100000|2020-07-30 21:05:00|220444.5|220095.5|220434.7|220085.7|220529.5|220180.5|220254.7|219905.7|133
1596143400000|2020-07-30 21:10:00|220446.5|220097.5|220421.7|220072.7|220496.9|220147.9|220299.3|219950.3|225
1596143700000|2020-07-30 21:15:00|220421.8|220072.8|220390.4|220041.4|220517.3|220168.3|220210.8|219861.8|225
1596144000000|2020-07-30 21:20:00|220397.2|220048.2|220415.4|220066.4|220526|220179.3|220285.2|219949.2|252
1596144300000|2020-07-30 21:25:00|220432.3|220083.3|220460.2|220111.2|220475|220126|220354.7|220005.7|190
1596144600000|2020-07-30 21:30:00|220471.8|220122.8|220476.2|220127.2|220490.2|220141.2|220388.7|220039.7|164
1596144900000|2020-07-30 21:35:00|220475.5|220126.5|220407|220058|220486.8|220137.8|220297.2|219998.4|204
1596145200000|2020-07-30 21:40:00|220418.6|220069.6|220411.5|220062.5|220471.6|220122.6|220370.5|220021.5|144
1596145500000|2020-07-30 21:45:00|220383.9|220034.9|220479.9|220130.9|220489.6|220140.6|220355.9|220006.9|123
1596145800000|2020-07-30 21:50:00|220478.2|220129.2|220496.4|220147.4|220508.1|220159.1|220378.4|220029.4|299
1596146100000|2020-07-30 21:55:00|220495.3|220146.3|220478.5|220129.5|220522.2|220173.2|220421.5|220072.5|148
1596146400000|2020-07-30 22:00:00|220468.8|220119.8|220351.8|220201.8|220484.1|220266.2|220292.5|220076|573
1596146700000|2020-07-30 22:05:00|220349.7|220199.7|220461.9|220311.9|220523.9|220373.9|220346.1|220196.1|394
1596147000000|2020-07-30 22:10:00|220463.1|220313.1|220488.2|220338.2|220507.6|220357.6|220431.7|220281.7|334
1596147300000|2020-07-30 22:15:00|220487.5|220337.5|220463.9|220313.9|220513.7|220363.7|220445.8|220295.8|330
1596147600000|2020-07-30 22:20:00|220459.6|220309.6|220368.1|220218.1|220495.3|220345.3|220345.1|220195.1|368
1596147900000|2020-07-30 22:25:00|220368.5|220218.5|220374.9|220224.9|220381.7|220231.7|220315.9|220165.9|373
1596148200000|2020-07-30 22:30:00|220376.1|220226.1|220418.8|220268.8|220470.4|220320.4|220363.6|220154|386
1596148500000|2020-07-30 22:35:00|220416.3|220266.3|220377.9|220227.9|220458.7|220272.8|220353.3|220163.4|361
1596148800000|2020-07-30 22:40:00|220377.6|220227.6|220358.1|220208.1|220403|220244.4|220348.8|220148|403
1596149100000|2020-07-30 22:45:00|220346.7|220196.7|220366.6|220216.6|220394.3|220244.3|220346.7|220196.7|255
1596149400000|2020-07-30 22:50:00|220344|220194|220320.7|220170.7|220403|220230|220302.6|220128.2|305
1596149700000|2020-07-30 22:55:00|220320.9|220170.9|220286.6|220136.6|220368.1|220208.1|220264.5|220098.8|358
1596150000000|2020-07-30 23:00:00|220288.9|220138.9|220377.6|220227.6|220439.4|220253.5|220278.2|220128.2|367
1596150300000|2020-07-30 23:05:00|220377.7|220227.7|220365|220215|220400.4|220250.4|220303.8|220153.8|440
1596150600000|2020-07-30 23:10:00|220365.9|220215.9|220271.9|220121.9|220373.8|220223.8|220256.8|220106.8|440
1596150900000|2020-07-30 23:15:00|220273.2|220123.2|220145.2|219995.2|220288.2|220138.2|220138.7|219988.7|502
1596151200000|2020-07-30 23:20:00|220145.1|219995.1|220221.1|220071.1|220321.3|220171.3|220131.3|219981.3|477
1596151500000|2020-07-30 23:25:00|220220|220070|220189.8|220039.8|220232.6|220082.6|220172.8|220022.8|409
1596151800000|2020-07-30 23:30:00|220188.9|220038.9|220231|220081|220301|220091.8|220176.5|220026.5|323
1596152100000|2020-07-30 23:35:00|220226.6|220076.6|220234.4|220084.4|220249.5|220099.5|220212.4|220062.4|314
1596152400000|2020-07-30 23:40:00|220234.5|220084.5|220269|220119|220287.5|220137.5|220225.1|220075.1|341
1596152700000|2020-07-30 23:45:00|220269.6|220119.6|220280|220130|220318.6|220168.6|220266.9|220116.9|363
1596153000000|2020-07-30 23:50:00|220278.6|220128.6|220152.5|220002.5|220332|220147.5|220128.7|219978.7|382
1596153300000|2020-07-30 23:55:00|220146.3|219996.3|220183.7|220033.7|220245|220049.6|220113.2|219963.2|371
1596153600000|2020-07-31 00:00:00|220183.2|220033.2|220317.3|220167.3|220321|220171|219968|219818|789
1596153900000|2020-07-31 00:05:00|220316.3|220166.3|220351.3|220201.3|220390.8|220240.8|220316.3|220166.3|619
1596154200000|2020-07-31 00:10:00|220343.5|220193.5|220266.1|220116.1|220381.7|220231.7|220247.7|220097.7|566
1596154500000|2020-07-31 00:15:00|220267.9|220117.9|220244.2|220094.2|220395.5|220245.5|220234.9|220084.9|664
1596154800000|2020-07-31 00:20:00|220249|220099|220428.9|220278.9|220430.6|220280.6|220245.2|220095.2|620
1596155100000|2020-07-31 00:25:00|220426.1|220276.1|220432.4|220282.4|220450.3|220300.3|220332.8|220182.8|631
1596155400000|2020-07-31 00:30:00|220431.8|220281.8|220525.5|220375.5|220564.6|220414.6|220383|220233|622
1596155700000|2020-07-31 00:35:00|220533|220383|220412.6|220262.6|220555|220405|220335.6|220185.6|592
1596156000000|2020-07-31 00:40:00|220412.8|220262.8|220410.4|220260.4|220487.4|220337.4|220378.4|220228.4|548
1596156300000|2020-07-31 00:45:00|220410.6|220260.6|220417.7|220267.7|220472.2|220322.2|220382.6|220232.6|586
1596156600000|2020-07-31 00:50:00|220417.5|220267.5|220377.7|220227.7|220434.2|220284.2|220331.3|220181.3|664
1596156900000|2020-07-31 00:55:00|220380.4|220230.4|220524.3|220374.3|220525.4|220375.4|220365.8|220215.8|620
1596157200000|2020-07-31 01:00:00|220526.7|220376.7|220447.1|220297.1|220529.6|220379.6|220419.9|220269.9|637
1596157500000|2020-07-31 01:05:00|220436.3|220286.3|220445|220295|220505.4|220355.4|220395.2|220245.2|570
1596157800000|2020-07-31 01:10:00|220439.4|220289.4|220329|220179|220454.3|220304.3|220326.6|220176.6|529
1596158100000|2020-07-31 01:15:00|220329.3|220179.3|220229.2|220079.2|220335.6|220185.6|220229|220079|574
1596158400000|2020-07-31 01:20:00|220225.5|220075.5|220371.9|220221.9|220390|220240|220222.1|220072.1|572
1596158700000|2020-07-31 01:25:00|220374|220224|220250.9|220100.9|220374.9|220224.9|220244.5|220094.5|414
1596159000000|2020-07-31 01:30:00|220250.8|220100.8|220195.1|220045.1|220263.8|220113.8|220144.8|219994.8|551
1596159300000|2020-07-31 01:35:00|220193.8|220043.8|220103.3|219953.3|220198.1|220048.1|220087.5|219937.5|530
1596159600000|2020-07-31 01:40:00|220101.5|219951.5|220066|219916|220116.2|219966.2|219965.7|219815.7|564
1596159900000|2020-07-31 01:45:00|220065.6|219915.6|220005.9|219855.9|220065.6|219915.6|219949.6|219799.6|517
1596160200000|2020-07-31 01:50:00|220003.7|219853.7|220061.6|219911.6|220108.1|219958.1|219988.2|219838.2|549
1596160500000|2020-07-31 01:55:00|220062.8|219912.8|219988.3|219838.3|220108.8|219958.8|219977.5|219827.5|517
1596160800000|2020-07-31 02:00:00|219988.2|219838.2|220062.7|219912.7|220071.6|219921.6|219958|219808|635
1596161100000|2020-07-31 02:05:00|220062.1|219912.1|220211.7|220061.7|220259|220109|220060.7|219910.7|553
1596161400000|2020-07-31 02:10:00|220210.8|220060.8|220285.9|220135.9|220302.5|220152.5|220182.8|220032.8|559
1596161700000|2020-07-31 02:15:00|220286|220136|220153.9|220003.9|220288.2|220138.2|220056.5|219906.5|513
1596162000000|2020-07-31 02:20:00|220155.5|220005.5|220219.6|220069.6|220225.4|220075.4|220155.5|220005.5|401
1596162300000|2020-07-31 02:25:00|220219.2|220069.2|220198.4|220048.4|220222.9|220072.9|220114.6|219964.6|523
1596162600000|2020-07-31 02:30:00|220197.8|220047.8|220232.5|220082.5|220310.2|220160.2|220159.7|220009.7|541
1596162900000|2020-07-31 02:35:00|220231.1|220081.1|220282|220132|220294.7|220144.7|220167.8|220017.8|577
1596163200000|2020-07-31 02:40:00|220280.4|220130.4|220175.4|220025.4|220284.6|220134.6|220166.7|220016.7|597
1596163500000|2020-07-31 02:45:00|220171.4|220021.4|220227.7|220077.7|220282.3|220132.3|220169.9|220019.9|578
1596163800000|2020-07-31 02:50:00|220223.8|220073.8|220226.3|220076.3|220286.6|220136.6|220205.6|220055.6|463
1596164100000|2020-07-31 02:55:00|220225.1|220075.1|220306.7|220156.7|220313.4|220163.4|220178.4|220028.4|507
1596164400000|2020-07-31 03:00:00|220308.5|220158.5|220525.9|220375.9|220527.8|220377.8|220308.1|220158.1|492
1596164700000|2020-07-31 03:05:00|220524.2|220374.2|220483.7|220333.7|220534.9|220384.9|220434.1|220284.1|489
1596165000000|2020-07-31 03:10:00|220486.2|220336.2|220500.4|220350.4|220504.6|220354.6|220378.2|220228.2|516
1596165300000|2020-07-31 03:15:00|220501.1|220351.1|220456|220306|220510.1|220360.1|220411.2|220261.2|511
1596165600000|2020-07-31 03:20:00|220453.8|220303.8|220386.6|220236.6|220465.2|220315.2|220339.7|220189.7|451
1596165900000|2020-07-31 03:25:00|220387.5|220237.5|220379.8|220229.8|220421.3|220271.3|220356.9|220206.9|399
1596166200000|2020-07-31 03:30:00|220378.4|220228.4|220397.9|220247.9|220490.1|220340.1|220376.7|220226.7|478
1596166500000|2020-07-31 03:35:00|220399.5|220249.5|220299.8|220149.8|220399.5|220249.5|220285.1|220135.1|571
1596166800000|2020-07-31 03:40:00|220300.5|220150.5|220301.9|220151.9|220326.7|220176.7|220268.9|220118.9|431
1596167100000|2020-07-31 03:45:00|220296.7|220146.7|220287.9|220137.9|220358|220208|220260.4|220110.4|443
1596167400000|2020-07-31 03:50:00|220285.9|220135.9|220212.4|220062.4|220323.7|220173.7|220205.8|220055.8|348
1596167700000|2020-07-31 03:55:00|220213.5|220063.5|220214.3|220064.3|220229.7|220079.7|220198.7|220048.7|306
1596168000000|2020-07-31 04:00:00|220209.9|220059.9|220204.9|220054.9|220312.3|220162.3|220194.7|220044.7|542
1596168300000|2020-07-31 04:05:00|220209.1|220059.1|220242.7|220092.7|220285|220135|220205.6|220055.6|534
1596168600000|2020-07-31 04:10:00|220242.5|220092.5|220201.7|220051.7|220265.8|220115.8|220197.4|220047.4|423
1596168900000|2020-07-31 04:15:00|220206.6|220056.6|220244.2|220094.2|220268.5|220118.5|220161.6|220011.6|453
1596169200000|2020-07-31 04:20:00|220245.8|220095.8|220168.9|220018.9|220247.2|220097.2|220159.3|220009.3|429
1596169500000|2020-07-31 04:25:00|220172.4|220022.4|220258.2|220108.2|220262|220112|220097.2|219947.2|475
1596169800000|2020-07-31 04:30:00|220255|220105|220234.1|220084.1|220262.7|220112.7|220184.1|220034.1|479
1596170100000|2020-07-31 04:35:00|220234|220084|220284.4|220134.4|220363.2|220213.2|220234|220084|457
1596170400000|2020-07-31 04:40:00|220283.1|220133.1|220357.4|220207.4|220361.7|220211.7|220280.6|220130.6|409
1596170700000|2020-07-31 04:45:00|220358.1|220208.1|220285.9|220135.9|220405|220255|220275.2|220125.2|424
1596171000000|2020-07-31 04:50:00|220286.1|220136.1|220151.4|220001.4|220287.7|220137.7|220111.2|219961.2|420
1596171300000|2020-07-31 04:55:00|220149.7|219999.7|220147.1|219997.1|220181|220031|220107.3|219957.3|482
1596171600000|2020-07-31 05:00:00|220142.5|219992.5|220199.3|220049.3|220217.9|220067.9|220097.9|219947.9|587
1596171900000|2020-07-31 05:05:00|220200.1|220050.1|220141.1|219991.1|220203.1|220053.1|220127.1|219977.1|523
1596172200000|2020-07-31 05:10:00|220141.2|219991.2|220114.7|219964.7|220169.5|220019.5|220090.5|219940.5|412
1596172500000|2020-07-31 05:15:00|220114.1|219964.1|220236.3|220086.3|220268|220118|220071.3|219921.3|523
1596172800000|2020-07-31 05:20:00|220227.7|220077.7|220216.1|220066.1|220258.4|220108.4|220202.6|220052.6|421
1596173100000|2020-07-31 05:25:00|220216.2|220066.2|220209.2|220059.2|220223|220073|220192|220042|433
1596173400000|2020-07-31 05:30:00|220210.4|220060.4|220245.5|220095.5|220313.5|220163.5|220175.7|220025.7|565
1596173700000|2020-07-31 05:35:00|220244.5|220094.5|220353.4|220203.4|220375.3|220225.3|220238.4|220088.4|574
1596174000000|2020-07-31 05:40:00|220353.2|220203.2|220359.6|220209.6|220431.7|220281.7|220351.9|220201.9|524
1596174300000|2020-07-31 05:45:00|220356.8|220206.8|220353.1|220203.1|220377.5|220227.5|220284.4|220134.4|533
1596174600000|2020-07-31 05:50:00|220352.6|220202.6|220385.4|220235.4|220400.6|220250.6|220296.3|220146.3|507
1596174900000|2020-07-31 05:55:00|220378.8|220228.8|220525.2|220375.2|220536.7|220386.7|220349.6|220199.6|456
1596175200000|2020-07-31 06:00:00|220533.3|220383.3|220503.9|220353.9|220609.6|220459.6|220412.2|220262.2|725
1596175500000|2020-07-31 06:05:00|220504|220354|220346.5|220196.5|220507.7|220357.7|220281|220131|849
1596175800000|2020-07-31 06:10:00|220346.7|220196.7|220251.3|220101.3|220347.2|220197.2|220166.2|220016.2|841
1596176100000|2020-07-31 06:15:00|220251.7|220101.7|220166.9|220016.9|220310.9|220160.9|220138.8|219988.8|803
1596176400000|2020-07-31 06:20:00|220167.1|220017.1|220306.8|220156.8|220377.2|220227.2|220167.1|220017.1|835
1596176700000|2020-07-31 06:25:00|220306|220156|220400.3|220250.3|220411.4|220261.4|220283.6|220133.6|638
1596177000000|2020-07-31 06:30:00|220401|220251|220312.5|220162.5|220414.4|220264.4|220309.5|220159.5|555
1596177300000|2020-07-31 06:35:00|220309.8|220159.8|220051.7|219901.7|220309.8|220159.8|220009.9|219859.9|843
1596177600000|2020-07-31 06:40:00|220052.9|219902.9|220090.3|219940.3|220133.2|219983.2|220041.8|219891.8|548
1596177900000|2020-07-31 06:45:00|220088.6|219938.6|220154.3|220004.3|220283.9|220133.9|220039.8|219889.8|700
1596178200000|2020-07-31 06:50:00|220148.2|219998.2|219905.5|219755.5|220162.6|220012.6|219891.5|219741.5|804
1596178500000|2020-07-31 06:55:00|219907.6|219757.6|220129.8|219979.8|220174.8|220024.8|219853.5|219703.5|685
1596178800000|2020-07-31 07:00:00|220129.7|219979.7|220356.1|220206.1|220360.1|220210.1|220057.3|219907.3|977
1596179100000|2020-07-31 07:05:00|220350.9|220200.9|220445.1|220295.1|220452.4|220302.4|220323.7|220173.7|996
1596179400000|2020-07-31 07:10:00|220446.1|220296.1|220472.2|220322.2|220545.6|220395.6|220363.6|220213.6|942
1596179700000|2020-07-31 07:15:00|220470.7|220320.7|220587.1|220437.1|220659.5|220509.5|220470.7|220320.7|902
1596180000000|2020-07-31 07:20:00|220583.7|220433.7|220460.3|220310.3|220593.7|220443.7|220344.2|220194.2|876
1596180300000|2020-07-31 07:25:00|220462.2|220312.2|220467.5|220317.5|220579.5|220429.5|220388|220238|924
1596180600000|2020-07-31 07:30:00|220467.1|220317.1|220457.2|220307.2|220483.9|220333.9|220294.8|220144.8|871
1596180900000|2020-07-31 07:35:00|220458.6|220308.6|220610.3|220460.3|220642.9|220492.9|220365|220215|876
1596181200000|2020-07-31 07:40:00|220613.6|220463.6|220768.8|220618.8|220790.6|220640.6|220585.9|220435.9|726
1596181500000|2020-07-31 07:45:00|220770.1|220620.1|220870.6|220720.6|220922.7|220772.7|220695.3|220545.3|753
1596181800000|2020-07-31 07:50:00|220870.3|220720.3|220914.8|220764.8|220952|220802|220812|220662|834
1596182100000|2020-07-31 07:55:00|220924.4|220774.4|220798.5|220648.5|220931.9|220781.9|220664.3|220514.3|799
1596182400000|2020-07-31 08:00:00|220802.8|220652.8|220685.6|220535.6|220802.8|220652.8|220575.7|220425.7|873
1596182700000|2020-07-31 08:05:00|220685.8|220535.8|220701.6|220551.6|220715.3|220565.3|220599.9|220449.9|846
1596183000000|2020-07-31 08:10:00|220702.1|220552.1|220792.8|220642.8|220835.7|220685.7|220656.5|220506.5|783
1596183300000|2020-07-31 08:15:00|220788.9|220638.9|220941.4|220791.4|220967.9|220817.9|220771.2|220621.2|779
1596183600000|2020-07-31 08:20:00|220937.7|220787.7|220906.9|220756.9|221063.8|220913.8|220905.8|220755.8|814
1596183900000|2020-07-31 08:25:00|220906.8|220756.8|221171.4|221021.4|221182.1|221032.1|220897|220747|924
1596184200000|2020-07-31 08:30:00|221171.5|221021.5|221258.4|221108.4|221270.9|221120.9|221146.4|220996.4|803
1596184500000|2020-07-31 08:35:00|221259.2|221109.2|221198.1|221048.1|221278.3|221128.3|221080.8|220930.8|815
1596184800000|2020-07-31 08:40:00|221198.9|221048.9|221345.9|221195.9|221348.6|221198.6|221170.6|221020.6|780
1596185100000|2020-07-31 08:45:00|221349.9|221199.9|221348.5|221198.5|221442.1|221292.1|221336.1|221186.1|788
1596185400000|2020-07-31 08:50:00|221348.4|221198.4|221494.5|221344.5|221497.6|221347.6|221342.7|221192.7|703
1596185700000|2020-07-31 08:55:00|221500.2|221350.2|221469.6|221319.6|221557.5|221407.5|221415.4|221265.4|596
1596186000000|2020-07-31 09:00:00|221467.5|221317.5|221601.9|221451.9|221607.5|221457.5|221419.2|221269.2|822
1596186300000|2020-07-31 09:05:00|221602.2|221452.2|221611.6|221461.6|221657|221507|221504.2|221354.2|875
1596186600000|2020-07-31 09:10:00|221612.4|221462.4|221524.3|221374.3|221664.6|221514.6|221502.2|221352.2|869
1596186900000|2020-07-31 09:15:00|221524.2|221374.2|221646.1|221496.1|221654.8|221504.8|221475.8|221325.8|873
1596187200000|2020-07-31 09:20:00|221645.2|221495.2|221554.2|221404.2|221785|221635|221550.5|221400.5|811
1596187500000|2020-07-31 09:25:00|221554.8|221404.8|221512.6|221362.6|221620.5|221470.5|221476.9|221326.9|791
1596187800000|2020-07-31 09:30:00|221512.4|221362.4|221483.6|221333.6|221548.7|221398.7|221442.4|221292.4|870
1596188100000|2020-07-31 09:35:00|221483|221333|221561.4|221411.4|221596.9|221446.9|221410.7|221260.7|833
1596188400000|2020-07-31 09:40:00|221561.1|221411.1|221532.9|221382.9|221602.9|221452.9|221525.4|221375.4|671
1596188700000|2020-07-31 09:45:00|221532.5|221382.5|221498.1|221348.1|221532.5|221382.5|221425.4|221275.4|812
1596189000000|2020-07-31 09:50:00|221498.6|221348.6|221504.6|221354.6|221592|221442|221490.7|221340.7|724
1596189300000|2020-07-31 09:55:00|221504.8|221354.8|221423.9|221273.9|221542.3|221392.3|221397.6|221247.6|806
1596189600000|2020-07-31 10:00:00|221425.7|221275.7|221348.7|221198.7|221428.9|221278.9|221324.5|221174.5|779
1596189900000|2020-07-31 10:05:00|221349.2|221199.2|221353.5|221203.5|221394|221244|221314.1|221164.1|746
1596190200000|2020-07-31 10:10:00|221353.7|221203.7|221402.7|221252.7|221408.3|221258.3|221335|221185|633
1596190500000|2020-07-31 10:15:00|221402.8|221252.8|221369.1|221219.1|221439.3|221289.3|221323.5|221173.5|707
1596190800000|2020-07-31 10:20:00|221369.7|221219.7|221329.2|221179.2|221369.9|221219.9|221317.3|221167.3|661
1596191100000|2020-07-31 10:25:00|221329.7|221179.7|221329.2|221179.2|221464.2|221314.2|221321.1|221171.1|736
1596191400000|2020-07-31 10:30:00|221333.9|221183.9|221474.6|221324.6|221488.2|221338.2|221332.4|221182.4|751
1596191700000|2020-07-31 10:35:00|221473.9|221323.9|221591.1|221441.1|221608.2|221458.2|221471.3|221321.3|678
1596192000000|2020-07-31 10:40:00|221590.9|221440.9|221588.4|221438.4|221596.2|221446.2|221490.2|221340.2|692
1596192300000|2020-07-31 10:45:00|221590.2|221440.2|221688.4|221538.4|221722.1|221572.1|221590.2|221440.2|795
1596192600000|2020-07-31 10:50:00|221670.1|221520.1|221636.7|221486.7|221711.8|221561.8|221612.1|221462.1|721
1596192900000|2020-07-31 10:55:00|221635.8|221485.8|221660.6|221510.6|221688.3|221538.3|221620.5|221470.5|705
1596193200000|2020-07-31 11:00:00|221635.8|221485.8|221612.2|221462.2|221673.3|221523.3|221549.4|221399.4|892
1596193500000|2020-07-31 11:05:00|221611.9|221461.9|221641.4|221491.4|221672|221522|221607.7|221457.7|770
1596193800000|2020-07-31 11:10:00|221641.2|221491.2|221912|221762|221920.5|221770.5|221622.9|221472.9|931
1596194100000|2020-07-31 11:15:00|221911.9|221761.9|222035.6|221885.6|222059.5|221909.5|221906|221756|840
1596194400000|2020-07-31 11:20:00|222033.2|221883.2|222244.7|222094.7|222326.9|222176.9|221991.3|221841.3|838
1596194700000|2020-07-31 11:25:00|222245.1|222095.1|222237.1|222087.1|222325.6|222175.6|222130.4|221980.4|850
1596195000000|2020-07-31 11:30:00|222242.4|222092.4|222069.6|221919.6|222307.2|222157.2|222054.8|221904.8|952
1596195300000|2020-07-31 11:35:00|222069.1|221919.1|222045.2|221895.2|222118.5|221968.5|221977.7|221827.7|870
1596195600000|2020-07-31 11:40:00|222044.6|221894.6|222047.5|221897.5|222066.2|221916.2|221935.5|221785.5|888
1596195900000|2020-07-31 11:45:00|222048.2|221898.2|222310.4|222160.4|222335.9|222185.9|222047.9|221897.9|843
1596196200000|2020-07-31 11:50:00|222310.6|222160.6|222229.3|222079.3|222342.1|222192.1|222177.7|222027.7|696
1596196500000|2020-07-31 11:55:00|222230.4|222080.4|221999.4|221849.4|222258|222108|221986.7|221836.7|915
1596196800000|2020-07-31 12:00:00|221999.1|221849.1|222004.5|221854.5|222099.5|221949.5|221853.6|221703.6|949
1596197100000|2020-07-31 12:05:00|222005.1|221855.1|221958.6|221808.6|222027|221877|221839|221689|833
1596197400000|2020-07-31 12:10:00|221958.4|221808.4|221856.8|221706.8|222017.2|221867.2|221853|221703|852
1596197700000|2020-07-31 12:15:00|221857.1|221707.1|221815.3|221665.3|221910.5|221760.5|221804.9|221654.9|752
1596198000000|2020-07-31 12:20:00|221809.4|221659.4|221837.6|221687.6|221889.8|221739.8|221725.5|221575.5|835
1596198300000|2020-07-31 12:25:00|221898.6|221748.6|221697.2|221547.2|221963.6|221813.6|221697.2|221547.2|671
1596198600000|2020-07-31 12:30:00|221703.1|221553.1|221775|221625|221837|221687|221559.2|221409.2|858
1596198900000|2020-07-31 12:35:00|221774.3|221624.3|221807|221657|221839|221689|221761.5|221611.5|812
1596199200000|2020-07-31 12:40:00|221805.8|221655.8|221563.7|221413.7|221835.6|221685.6|221546|221396|906
1596199500000|2020-07-31 12:45:00|221565.9|221415.9|221642.3|221492.3|221667.9|221517.9|221565.9|221415.9|896
1596199800000|2020-07-31 12:50:00|221639.9|221489.9|221464.7|221314.7|221684.1|221534.1|221399.9|221249.9|944
1596200100000|2020-07-31 12:55:00|221464.6|221314.6|221503.3|221353.3|221510|221360|221443.3|221293.3|913
1596200400000|2020-07-31 13:00:00|221502.7|221352.7|221803.8|221653.8|221821.3|221671.3|221440.1|221290.1|939
1596200700000|2020-07-31 13:05:00|221804.4|221654.4|221636.7|221486.7|221831.7|221681.7|221553.8|221403.8|961
1596201000000|2020-07-31 13:10:00|221644.4|221494.4|221460.4|221310.4|221650.7|221500.7|221455.2|221305.2|807
1596201300000|2020-07-31 13:15:00|221467.6|221317.6|221687|221537|221754.2|221604.2|221464.7|221314.7|973
1596201600000|2020-07-31 13:20:00|221687.2|221537.2|221635.9|221485.9|221841.5|221691.5|221633.5|221483.5|966
1596201900000|2020-07-31 13:25:00|221639.6|221489.6|221580.2|221430.2|221807|221657|221539.2|221389.2|986
1596202200000|2020-07-31 13:30:00|221575.5|221425.5|222138.4|221988.4|222187.8|222037.8|221575.5|221425.5|1144
1596202500000|2020-07-31 13:35:00|222139.2|221989.2|222004.5|221854.5|222175.9|222025.9|221911.2|221761.2|1030
1596202800000|2020-07-31 13:40:00|222004.3|221854.3|221823.8|221673.8|222019.5|221869.5|221758.7|221608.7|896
1596203100000|2020-07-31 13:45:00|221823.7|221673.7|221706.9|221556.9|221912.4|221762.4|221629.9|221479.9|1038
1596203400000|2020-07-31 13:50:00|221708.9|221558.9|221597.6|221447.6|221763.4|221613.4|221546.5|221396.5|1078
1596203700000|2020-07-31 13:55:00|221595|221445|221489.5|221339.5|221694.7|221544.7|221471|221321|1006
1596204000000|2020-07-31 14:00:00|221491.8|221341.8|221479.3|221329.3|221515.3|221365.3|221328.4|221178.4|1009
1596204300000|2020-07-31 14:05:00|221481.2|221331.2|221557.2|221407.2|221576.6|221426.6|221449.1|221299.1|1066
1596204600000|2020-07-31 14:10:00|221556.8|221406.8|221732.7|221582.7|221812.6|221662.6|221555.5|221405.5|1079
1596204900000|2020-07-31 14:15:00|221733.9|221583.9|221839|221689|221969.2|221819.2|221733.1|221583.1|1031
1596205200000|2020-07-31 14:20:00|221839.1|221689.1|221990.5|221840.5|222004.2|221854.2|221837|221687|1008
1596205500000|2020-07-31 14:25:00|221991.1|221841.1|222052.4|221902.4|222083.5|221933.5|221959.9|221809.9|1018
1596205800000|2020-07-31 14:30:00|222053.3|221903.3|221998.8|221848.8|222075.1|221925.1|221810.5|221660.5|1105
1596206100000|2020-07-31 14:35:00|221999.3|221849.3|221833.5|221683.5|222016.1|221866.1|221832|221682|1060
1596206400000|2020-07-31 14:40:00|221859.9|221709.9|221889.7|221739.7|221939.3|221789.3|221685.3|221535.3|1042
1596206700000|2020-07-31 14:45:00|221888.8|221738.8|221841.2|221691.2|222017.2|221867.2|221696.4|221546.4|1118
1596207000000|2020-07-31 14:50:00|221841.1|221691.1|221906.3|221756.3|221994.7|221844.7|221788.7|221638.7|1106
1596207300000|2020-07-31 14:55:00|221909|221759|221927.5|221777.5|222020.3|221870.3|221826.3|221676.3|1082
1596207600000|2020-07-31 15:00:00|221929.1|221779.1|221997.5|221847.5|222021.8|221871.8|221892|221742|1084
1596207900000|2020-07-31 15:05:00|221997.1|221847.1|222104.4|221954.4|222153.2|222003.2|221943.4|221793.4|1029
1596208200000|2020-07-31 15:10:00|222105.5|221955.5|221810.7|221660.7|222196.4|222046.4|221802.7|221652.7|1012
1596208500000|2020-07-31 15:15:00|221818.5|221668.5|221708|221558|221848.9|221698.9|221631.3|221481.3|900
1596208800000|2020-07-31 15:20:00|221707.6|221557.6|221558.3|221408.3|221746.8|221596.8|221544.2|221394.2|1004
1596209100000|2020-07-31 15:25:00|221558.1|221408.1|221656.1|221506.1|221656.6|221506.6|221375.2|221225.2|984
1596209400000|2020-07-31 15:30:00|221655.2|221505.2|221719.7|221569.7|221808.9|221658.9|221595.3|221445.3|1039
1596209700000|2020-07-31 15:35:00|221718.7|221568.7|221783.4|221633.4|221804.8|221654.8|221675.1|221525.1|1031
1596210000000|2020-07-31 15:40:00|221782.7|221632.7|221933.4|221783.4|221949.9|221799.9|221731|221581|898
1596210300000|2020-07-31 15:45:00|221932.9|221782.9|221794.9|221644.9|222008.3|221858.3|221779.2|221629.2|1009
1596210600000|2020-07-31 15:50:00|221792.2|221642.2|221934.5|221784.5|221966.7|221816.7|221778|221628|996
1596210900000|2020-07-31 15:55:00|221934.6|221784.6|222388.2|222238.2|222411.3|222261.3|221928.6|221778.6|1029
1596211200000|2020-07-31 16:00:00|222388.3|222238.3|222972.4|222822.4|222974.6|222824.6|222388.1|222238.1|1054
1596211500000|2020-07-31 16:05:00|222972|222822|222818.9|222668.9|223001.4|222851.4|222646.9|222496.9|1042
1596211800000|2020-07-31 16:10:00|222815.4|222665.4|223001.1|222851.1|223016.6|222866.6|222709.8|222559.8|1061
1596212100000|2020-07-31 16:15:00|222981.6|222831.6|222953.3|222803.3|223053.5|222903.5|222858.7|222708.7|1034
1596212400000|2020-07-31 16:20:00|222962.5|222812.5|222828.8|222678.8|222982|222832|222749.2|222599.2|1037
1596212700000|2020-07-31 16:25:00|222827.1|222677.1|222663.3|222513.3|222857|222707|222610|222460|989
1596213000000|2020-07-31 16:30:00|222661.8|222511.8|222801.2|222651.2|222822.3|222672.3|222635.3|222485.3|989
1596213300000|2020-07-31 16:35:00|222801.5|222651.5|222960.8|222810.8|223062|222912|222707.9|222557.9|1014
1596213600000|2020-07-31 16:40:00|222962.6|222812.6|222687.6|222537.6|222965.5|222815.5|222669.1|222519.1|1015
1596213900000|2020-07-31 16:45:00|222686.9|222536.9|222954.5|222804.5|222968.8|222818.8|222630.5|222480.5|982
1596214200000|2020-07-31 16:50:00|222953.5|222803.5|222872.8|222722.8|223023.9|222873.9|222738.3|222588.3|1053
1596214500000|2020-07-31 16:55:00|222873.2|222723.2|222760.7|222610.7|222971.5|222821.5|222695.5|222545.5|1033
1596214800000|2020-07-31 17:00:00|222757|222607|222721.1|222571.1|222764.5|222614.5|222643.1|222493.1|1009
1596215100000|2020-07-31 17:05:00|222721.2|222571.2|222465.7|222315.7|222735.5|222585.5|222456.1|222306.1|1004
1596215400000|2020-07-31 17:10:00|222460.1|222310.1|222490.3|222340.3|222679.4|222529.4|222439.7|222289.7|902
1596215700000|2020-07-31 17:15:00|222489.6|222339.6|222501.7|222351.7|222576.8|222426.8|222347|222197|931
1596216000000|2020-07-31 17:20:00|222503.6|222353.6|222394.5|222244.5|222505.4|222355.4|222304.2|222154.2|1008
1596216300000|2020-07-31 17:25:00|222395.4|222245.4|222210.8|222060.8|222407.5|222257.5|222185.5|222035.5|1000
1596216600000|2020-07-31 17:30:00|222215.4|222065.4|222324.1|222174.1|222345.5|222195.5|222120.3|221970.3|917
1596216900000|2020-07-31 17:35:00|222324.4|222174.4|222449.2|222299.2|222451|222301|222311.6|222161.6|938
1596217200000|2020-07-31 17:40:00|222448.9|222298.9|222117|221967|222464|222314|222072.5|221922.5|902
1596217500000|2020-07-31 17:45:00|222120.9|221970.9|222179.5|222029.5|222182.5|222032.5|222118.9|221968.9|914
1596217800000|2020-07-31 17:50:00|222177.9|222027.9|222313.9|222163.9|222373|222223|222143.1|221993.1|878
1596218100000|2020-07-31 17:55:00|222315.4|222165.4|222266.7|222116.7|222365.7|222215.7|222247.2|222097.2|861
1596218400000|2020-07-31 18:00:00|222271.1|222121.1|222264.7|222114.7|222278.9|222128.9|222151.8|222001.8|866
1596218700000|2020-07-31 18:05:00|222265|222115|222357.8|222207.8|222363.4|222213.4|222222.3|222072.3|811
1596219000000|2020-07-31 18:10:00|222359.2|222209.2|222246.5|222096.5|222410|222260|222158.8|222008.8|865
1596219300000|2020-07-31 18:15:00|222247.7|222097.7|222263.5|222113.5|222306.8|222156.8|222111.9|221961.9|901
1596219600000|2020-07-31 18:20:00|222264.5|222114.5|222197.9|222047.9|222268|222118|222098.8|221948.8|877
1596219900000|2020-07-31 18:25:00|222197.3|222047.3|222132.5|221982.5|222211.9|222061.9|222093.8|221943.8|846
1596220200000|2020-07-31 18:30:00|222134.5|221984.5|222288.2|222138.2|222321.6|222171.6|222110.1|221960.1|912
1596220500000|2020-07-31 18:35:00|222284|222134|222534|222384|222538.6|222388.6|222271.4|222121.4|871
1596220800000|2020-07-31 18:40:00|222533.7|222383.7|222494.1|222344.1|222675.1|222525.1|222485.4|222335.4|975
1596221100000|2020-07-31 18:45:00|222494|222344|222610.6|222460.6|222610.6|222460.6|222442.1|222292.1|917
1596221400000|2020-07-31 18:50:00|222612.4|222462.4|222478.3|222328.3|222612.5|222462.5|222434.3|222284.3|884
1596221700000|2020-07-31 18:55:00|222481.1|222331.1|222273.7|222123.7|222511.8|222361.8|222254.7|222104.7|964
1596222000000|2020-07-31 19:00:00|222272|222122|222252.3|222102.3|222371.1|222221.1|222118.3|221968.3|1028
1596222300000|2020-07-31 19:05:00|222253.6|222103.6|222439.1|222289.1|222481.5|222331.5|222229.5|222079.5|915
1596222600000|2020-07-31 19:10:00|222451.1|222301.1|222542.8|222392.8|222602.4|222452.4|222417.5|222267.5|875
1596222900000|2020-07-31 19:15:00|222541.6|222391.6|222450.6|222300.6|222694.3|222544.3|222406.9|222256.9|1026
1596223200000|2020-07-31 19:20:00|222451.8|222301.8|222464.7|222314.7|222504.5|222354.5|222426.1|222276.1|956
1596223500000|2020-07-31 19:25:00|222482.2|222332.2|222502.3|222352.3|222590|222440|222461.5|222311.5|978
1596223800000|2020-07-31 19:30:00|222501.4|222351.4|222467|222317|222561.7|222411.7|222443.8|222293.8|965
1596224100000|2020-07-31 19:35:00|222471.3|222321.3|222607.4|222457.4|222607.4|222457.4|222448.7|222298.7|901
1596224400000|2020-07-31 19:40:00|222604.2|222454.2|222711.2|222561.2|222810.4|222660.4|222599.1|222449.1|928
1596224700000|2020-07-31 19:45:00|222698.2|222548.2|222681.4|222531.4|222784.1|222634.1|222621.4|222471.4|981
1596225000000|2020-07-31 19:50:00|222696.9|222546.9|222725.1|222575.1|222830.3|222680.3|222598.2|222448.2|953
1596225300000|2020-07-31 19:55:00|222726.1|222576.1|222595.5|222445.5|222743.7|222593.7|222573.8|222423.8|947
1596225600000|2020-07-31 20:00:00|222591.1|222441.1|222625.6|222475.6|222691.5|222541.5|222564.6|222414.6|810
1596225900000|2020-07-31 20:05:00|222624.7|222474.7|222656.5|222506.5|222694.5|222544.5|222583.5|222433.5|733
1596226200000|2020-07-31 20:10:00|222646|222496|222772.3|222622.3|222796.3|222646.3|222646|222496|676
1596226500000|2020-07-31 20:15:00|222777.9|222627.9|222837.2|222687.2|222879.1|222729.1|222746.4|222596.4|471
1596226800000|2020-07-31 20:20:00|222834.1|222684.1|222918.9|222768.9|222970.8|222820.8|222812.6|222662.6|513
1596227100000|2020-07-31 20:25:00|222922.1|222772.1|222823.3|222673.3|222922.1|222772.1|222793.2|222643.2|565
1596227400000|2020-07-31 20:30:00|222826.2|222676.2|222816.2|222666.2|222849.8|222699.8|222764.5|222614.5|417
1596227700000|2020-07-31 20:35:00|222815.8|222665.8|222922.8|222772.8|222965.5|222815.5|222795.7|222645.7|448
1596228000000|2020-07-31 20:40:00|222928|222778|222917.9|222767.9|222946.8|222796.8|222866.5|222716.5|633
1596228300000|2020-07-31 20:45:00|222929.1|222779.1|222916.1|222766.1|223041.3|222803.8|222885.1|222664.7|419
1596228600000|2020-07-31 20:50:00|222911.3|222761.3|222959.7|222610.7|222982.3|222811|222828.7|222506.5|394
1596228900000|2020-07-31 20:55:00|222951.9|222618|222792|222642|222999.6|222740.8|222792|222593|216
1596398400000|2020-08-02 20:00:00|223197.5|222803.5|223197.5|222803.5|223223.5|222829.5|223197.5|222803.5|13
1596398700000|2020-08-02 20:05:00|223223.5|222829.5|223243|222849|223266.5|222872.5|223197.5|222803.5|12
1596399000000|2020-08-02 20:10:00|223266.5|222872.5|223243|222849|223271.5|222877.5|223174|222780|9
1596399300000|2020-08-02 20:15:00|223256|222862|223174|222780|223266.5|222872.5|223174|222780|5
1596399600000|2020-08-02 20:20:00|223266.5|222872.5|223222|222828|223266.5|222872.5|223174|222780|8
1596399900000|2020-08-02 20:25:00|223174|222780|223222|222828|223222|222828|223174|222780|6
1596400200000|2020-08-02 20:30:00|223174|222780|223174|222780|223222|222828|223174|222780|5
1596400500000|2020-08-02 20:35:00|223222|222828|223174|222780|223222|222828|223174|222780|6
1596400800000|2020-08-02 20:40:00|223222|222828|223151|222757|223222|222828|223149|222755|15
1596401100000|2020-08-02 20:45:00|223197|222803|223197|222803|223197|222803|223151|222757|11
1596401400000|2020-08-02 20:50:00|223151|222757|223197|222803|223197|222803|223151|222757|4
1596401700000|2020-08-02 20:55:00|223151.1|222757.1|223151.1|222757.1|223197|222803|223151.1|222757.1|9
1596402000000|2020-08-02 21:00:00|223197|222803|223151.1|222757.1|223197|222803|223151.1|222757.1|24
1596402300000|2020-08-02 21:05:00|223157.2|222763.2|223182.8|222788.8|223222.7|222828.7|223128|222734|28
1596402600000|2020-08-02 21:10:00|223187.6|222793.6|223188.1|222794.1|223218.3|222824.3|223121.7|222727.7|74
1596402900000|2020-08-02 21:15:00|223193.3|222799.3|223147.6|222753.6|223503|223109|223115|222721|137
1596403200000|2020-08-02 21:20:00|223147.1|222753.1|223148.4|222754.4|223163.2|222769.2|223092.3|222698.3|98
1596403500000|2020-08-02 21:25:00|223107.3|222713.3|223141.9|222747.9|223294.3|222900.3|223097.1|222703.1|115
1596403800000|2020-08-02 21:30:00|223146.1|222752.1|223129.1|222735.1|223215.3|222821.3|223108.7|222714.7|130
1596404100000|2020-08-02 21:35:00|223131.8|222737.8|223154.8|222760.8|223218.3|222824.3|223124.9|222730.9|156
1596404400000|2020-08-02 21:40:00|223222.5|222828.5|223173|222779|223242.6|222848.6|223112.9|222718.9|104
1596404700000|2020-08-02 21:45:00|223170.4|222776.4|223153.1|222759.1|223197.8|222803.8|223097.1|222703.1|102
1596405000000|2020-08-02 21:50:00|223152.5|222758.5|223295.5|222901.5|223320.3|222978.2|223135.6|222741.6|295
1596405300000|2020-08-02 21:55:00|223302.3|222908.3|223295.4|222901.4|223320.7|222992.7|223163.7|222769.7|964
1596405600000|2020-08-02 22:00:00|223305|222911|223031.7|222841.7|223412.9|223046.6|223031|222775|616
1596405900000|2020-08-02 22:05:00|223033.8|222843.8|223062.1|222872.1|223196.4|222908.3|222989.9|222799.9|371
1596406200000|2020-08-02 22:10:00|223058.8|222868.8|223092.8|222836.5|223181.5|222906|222999.5|222758.4|325
1596406500000|2020-08-02 22:15:00|223098.6|222827.6|223143.6|222809.3|223241.7|222938.2|222983.8|222700|564
1596406800000|2020-08-02 22:20:00|223135.2|222819.7|223030.9|222880.9|223249.2|222927.2|223018.6|222772.3|380
1596407100000|2020-08-02 22:25:00|223031.5|222881.5|223145.4|222807|223224.8|222977.8|223002.3|222764.4|621
1596407400000|2020-08-02 22:30:00|223156.8|222807.8|223041.3|222891.3|223236.8|222947.8|222998.6|222763.3|554
1596407700000|2020-08-02 22:35:00|223038.8|222888.8|222990.3|222840.3|223155.1|222903.8|222962.9|222744.5|522
1596408000000|2020-08-02 22:40:00|222994.2|222844.2|223085.6|222793.3|223119|222884.9|222925.8|222665.8|455
1596408300000|2020-08-02 22:45:00|223104.2|222788.5|223043.7|222780.2|223157.1|222893.9|222968.6|222711.9|390
1596408600000|2020-08-02 22:50:00|223049.8|222772.4|222766.9|222616.9|223089.2|222818.9|222752.8|222587.1|372
1596408900000|2020-08-02 22:55:00|222770.4|222620.4|222727|222577|222840.2|222650.9|222715|222524.2|378
1596409200000|2020-08-02 23:00:00|222707|222557|222701.9|222551.9|222779.5|222596|222698.1|222527.5|400
1596409500000|2020-08-02 23:05:00|222701.8|222551.8|222767.9|222617.9|222773.8|222623.8|222658.3|222508.3|384
1596409800000|2020-08-02 23:10:00|222765.4|222615.4|222801.2|222651.2|222839.7|222689.7|222754.1|222604.1|390
1596410100000|2020-08-02 23:15:00|222783.8|222633.8|222772.2|222622.2|222820.9|222670.9|222726.5|222576.5|404
1596410400000|2020-08-02 23:20:00|222767.7|222617.7|222812.7|222662.7|222815.8|222665.8|222758.5|222608.5|280
1596410700000|2020-08-02 23:25:00|222794.1|222644.1|222766.7|222616.7|222817.7|222667.7|222735.9|222585.9|324
1596411000000|2020-08-02 23:30:00|222769.5|222619.5|222669.1|222519.1|222822|222672|222669.1|222519.1|323
1596411300000|2020-08-02 23:35:00|222673.6|222523.6|222713.6|222563.6|222732.8|222582.8|222642.5|222492.5|397
1596411600000|2020-08-02 23:40:00|222705.9|222555.9|222870.5|222720.5|222901.5|222751.5|222705.9|222555.9|482
1596411900000|2020-08-02 23:45:00|222859.7|222709.7|222880.9|222730.9|222948.1|222798.1|222843.8|222693.8|420
1596412200000|2020-08-02 23:50:00|222880.5|222730.5|222842.2|222692.2|222891.9|222741.9|222818.9|222668.9|352
1596412500000|2020-08-02 23:55:00|222838|222688|222794.5|222644.5|222893.7|222743.7|222740.4|222590.4|442
1596412800000|2020-08-03 00:00:00|222795.8|222645.8|222828.3|222678.3|222840.9|222690.9|222676.6|222526.6|510
1596413100000|2020-08-03 00:05:00|222828.2|222678.2|222993.6|222843.6|223027.3|222877.3|222804.1|222654.1|622
1596413400000|2020-08-03 00:10:00|222993.4|222843.4|223282.8|223132.8|223307.2|223157.2|222992.3|222842.3|629
1596413700000|2020-08-03 00:15:00|223283.3|223133.3|223304.1|223154.1|223378|223228|223255.6|223105.6|663
1596414000000|2020-08-03 00:20:00|223307.5|223157.5|223333.5|223183.5|223338.1|223188.1|223285.7|223135.7|564
1596414300000|2020-08-03 00:25:00|223321|223171|223301.6|223151.6|223523.9|223373.9|223291|223141|629
1596414600000|2020-08-03 00:30:00|223301.5|223151.5|223290.5|223140.5|223334.3|223184.3|223240|223090|587
1596414900000|2020-08-03 00:35:00|223290.4|223140.4|223327.5|223177.5|223366|223216|223263.1|223113.1|612
1596415200000|2020-08-03 00:40:00|223327.8|223177.8|223331.6|223181.6|223343.7|223193.7|223269.6|223119.6|494
1596415500000|2020-08-03 00:45:00|223334|223184|223296.2|223146.2|223359.8|223197.4|223100|222895.8|593
1596415800000|2020-08-03 00:50:00|223295.2|223145.2|223290.3|223140.3|223336|223168.5|223195.5|223045.5|701
1596416100000|2020-08-03 00:55:00|223290.4|223140.4|223303.4|222954.4|223344.6|223150.7|223209.2|222928.6|705
1596416400000|2020-08-03 01:00:00|223303.3|222954.3|223308.2|223158.2|223376.8|223226.8|223195.4|222876.8|791
1596416700000|2020-08-03 01:05:00|223310.4|223160.4|223239.3|223089.3|223338.2|223188.2|223192.2|223042.2|797
1596417000000|2020-08-03 01:10:00|223238.2|223088.2|223095.4|222746.4|223239.8|223089.8|222914.4|222681.1|740
1596417300000|2020-08-03 01:15:00|223098.2|222749.2|223013.4|222664.4|223131.7|222848.8|222907.1|222561.5|597
1596417600000|2020-08-03 01:20:00|223013.5|222664.5|223027.2|222718.3|223110.9|222838.9|222943.4|222656|605
1596417900000|2020-08-03 01:25:00|223022.2|222733.7|223000.7|222725.6|223094.9|222798.8|222838.9|222618.6|655
1596418200000|2020-08-03 01:30:00|223016.3|222727.9|223093.3|222943.3|223196.6|222954.4|222876.9|222624.1|711
1596418500000|2020-08-03 01:35:00|223176.7|222827.7|223009|222729.5|223216.7|222941.3|222924.5|222686.2|624
1596418800000|2020-08-03 01:40:00|223000.1|222741.2|223026.9|222677.9|223059.2|222783.3|222860.9|222583.5|579
1596419100000|2020-08-03 01:45:00|223025|222676|223058|222781.1|223213.8|222883.8|222893|222633.7|660
1596419400000|2020-08-03 01:50:00|223048.2|222780.3|223049.9|222730|223174.7|222894.8|222931.7|222717.4|707
1596419700000|2020-08-03 01:55:00|223043.1|222735.7|222996.3|222680.1|223109.3|222819.4|222895.7|222660.3|621
1596420000000|2020-08-03 02:00:00|222991.7|222681.2|222803.4|222653.4|223083.2|222796.3|222784.9|222610.9|774
1596420300000|2020-08-03 02:05:00|222803.3|222653.3|223021.2|222764.9|223021.2|222764.9|222791.7|222641.7|587
1596420600000|2020-08-03 02:10:00|223080.6|222817.6|222979.5|222829.5|223145.2|222913.2|222957.3|222737.6|663
1596420900000|2020-08-03 02:15:00|222979.9|222829.9|222982|222832|223078.9|222928.9|222978.4|222828.4|480
1596421200000|2020-08-03 02:20:00|222981.7|222831.7|222994.4|222844.4|223019.2|222869.2|222922.4|222772.4|521
1596421500000|2020-08-03 02:25:00|222996.7|222846.7|223040.7|222890.7|223046|222896|222992.6|222842.6|460
1596421800000|2020-08-03 02:30:00|223041.3|222891.3|222978|222828|223067.2|222917.2|222974.9|222824.9|451
1596422100000|2020-08-03 02:35:00|222977.2|222827.2|222810|222660|222987.3|222837.3|222785.8|222635.8|485
1596422400000|2020-08-03 02:40:00|222808|222658|222862.5|222712.5|222868.9|222718.9|222792|222642|364
1596422700000|2020-08-03 02:45:00|222863.7|222713.7|222743.6|222593.6|222886|222736|222717.6|222567.6|474
1596423000000|2020-08-03 02:50:00|222745|222595|222769.2|222619.2|222778.4|222628.4|222744.5|222594.5|408
1596423300000|2020-08-03 02:55:00|222769.6|222619.6|222828.4|222678.4|222846.7|222696.7|222751.2|222601.2|397
1596423600000|2020-08-03 03:00:00|222828.1|222678.1|222731.1|222581.1|222828.1|222678.1|222725.7|222575.7|450
1596423900000|2020-08-03 03:05:00|222729.9|222579.9|222756.4|222606.4|222780.8|222630.8|222721.9|222571.9|363
1596424200000|2020-08-03 03:10:00|222757.5|222607.5|222743.8|222593.8|222772.3|222622.3|222721.6|222571.6|441
1596424500000|2020-08-03 03:15:00|222752.5|222602.5|222865|222715|222868.2|222718.2|222748.5|222598.5|442
1596424800000|2020-08-03 03:20:00|222863.1|222713.1|222929.7|222779.7|222934.3|222784.3|222863.1|222713.1|377
1596425100000|2020-08-03 03:25:00|222930.9|222780.9|222918.8|222768.8|222933.6|222783.6|222880.8|222730.8|326
1596425400000|2020-08-03 03:30:00|222917.2|222767.2|222866.3|222716.3|222931.4|222781.4|222863.2|222713.2|412
1596425700000|2020-08-03 03:35:00|222865.8|222715.8|222866.9|222716.9|222882.2|222732.2|222816|222666|359
1596426000000|2020-08-03 03:40:00|222866.3|222716.3|222778.5|222628.5|222880.9|222730.9|222768.1|222618.1|416
1596426300000|2020-08-03 03:45:00|222778.6|222628.6|222860.9|222710.9|222877.3|222727.3|222773.6|222623.6|410
1596426600000|2020-08-03 03:50:00|222861.4|222711.4|222867.1|222717.1|222926.5|222776.5|222857.7|222707.7|395
1596426900000|2020-08-03 03:55:00|222867.2|222717.2|222861|222711|222922|222772|222859.9|222709.9|316
1596427200000|2020-08-03 04:00:00|222868.1|222718.1|222859.8|222709.8|222868.3|222718.3|222837.2|222687.2|344
1596427500000|2020-08-03 04:05:00|222859.6|222709.6|222875.2|222725.2|222918.4|222768.4|222858|222708|379
1596427800000|2020-08-03 04:10:00|222875.5|222725.5|222872.9|222722.9|222878.6|222728.6|222866.1|222716.1|422
1596428100000|2020-08-03 04:15:00|222870.9|222720.9|222847.1|222697.1|222872.2|222722.2|222793.9|222643.9|385
1596428400000|2020-08-03 04:20:00|222847.9|222697.9|222835.9|222685.9|222871.9|222721.9|222804.2|222654.2|345
1596428700000|2020-08-03 04:25:00|222834.1|222684.1|222776.8|222626.8|222838.2|222688.2|222759.1|222609.1|397
1596429000000|2020-08-03 04:30:00|222765.4|222615.4|222755.3|222605.3|222807.3|222657.3|222726.5|222576.5|392
1596429300000|2020-08-03 04:35:00|222757.4|222607.4|222653.8|222503.8|222804|222654|222645.2|222495.2|432
1596429600000|2020-08-03 04:40:00|222651.7|222501.7|222663.8|222513.8|222715.8|222565.8|222643.3|222493.3|430
1596429900000|2020-08-03 04:45:00|222666.4|222516.4|222686.6|222536.6|222729.7|222579.7|222666.4|222516.4|379
1596430200000|2020-08-03 04:50:00|222685.7|222535.7|222698.1|222548.1|222714.7|222564.7|222647.9|222497.9|472
1596430500000|2020-08-03 04:55:00|222698.2|222548.2|222715|222565|222730.5|222580.5|222695.7|222545.7|291
1596430800000|2020-08-03 05:00:00|222716.7|222566.7|222691.6|222541.6|222720.4|222570.4|222656.7|222506.7|392
1596431100000|2020-08-03 05:05:00|222691.4|222541.4|222699.4|222549.4|222707.4|222557.4|222649.5|222499.5|397
1596431400000|2020-08-03 05:10:00|222702|222552|222640.1|222490.1|222707.5|222557.5|222629.2|222479.2|374
1596431700000|2020-08-03 05:15:00|222639.1|222489.1|222662.1|222512.1|222698|222548|222638.4|222488.4|401
1596432000000|2020-08-03 05:20:00|222665|222515|222657.5|222507.5|222705.5|222555.5|222653.9|222503.9|387
1596432300000|2020-08-03 05:25:00|222656.8|222506.8|222660|222510|222664.5|222514.5|222626.7|222476.7|337
1596432600000|2020-08-03 05:30:00|222658.7|222508.7|222655.4|222505.4|222704.7|222554.7|222652.4|222502.4|326
1596432900000|2020-08-03 05:35:00|222654.5|222504.5|222652.6|222502.6|222664.6|222514.6|222623|222473|401
1596433200000|2020-08-03 05:40:00|222650.9|222500.9|222639.7|222489.7|222670.6|222520.6|222637|222487|325
1596433500000|2020-08-03 05:45:00|222641.8|222491.8|222622.1|222472.1|222649.3|222499.3|222613|222463|449
1596433800000|2020-08-03 05:50:00|222622.6|222472.6|222665.6|222515.6|222723.5|222573.5|222602.4|222452.4|387
1596434100000|2020-08-03 05:55:00|222666.8|222516.8|222705.5|222555.5|222728.9|222578.9|222642.7|222492.7|361
1596434400000|2020-08-03 06:00:00|222706.3|222556.3|222854.5|222704.5|222868.9|222718.9|222704.8|222554.8|614
1596434700000|2020-08-03 06:05:00|222852.3|222702.3|222855.5|222705.5|222865.7|222715.7|222789.9|222639.9|585
1596435000000|2020-08-03 06:10:00|222854.7|222704.7|223099.1|222949.1|223109.6|222959.6|222854.4|222704.4|684
1596435300000|2020-08-03 06:15:00|223097.6|222947.6|223081.1|222931.1|223114.4|222964.4|223035.6|222885.6|560
1596435600000|2020-08-03 06:20:00|223094.3|222944.3|223291|223141|223308.5|223158.5|223091.3|222941.3|810
1596435900000|2020-08-03 06:25:00|223293.1|223143.1|223100.4|222950.4|223293.4|223143.4|223089.2|222939.2|559
1596436200000|2020-08-03 06:30:00|223100.1|222950.1|223197|223047|223216.2|223066.2|223071.3|222921.3|538
1596436500000|2020-08-03 06:35:00|223196.9|223046.9|223253.3|223103.3|223257.7|223107.7|223160.3|223010.3|480
1596436800000|2020-08-03 06:40:00|223249.4|223099.4|223357.1|223207.1|223428.6|223278.6|223247.3|223097.3|662
1596437100000|2020-08-03 06:45:00|223359.1|223209.1|223328.3|223178.3|223391|223241|223302.4|223152.4|576
1596437400000|2020-08-03 06:50:00|223328.5|223178.5|223553.5|223403.5|223668.4|223518.4|223314.8|223164.8|672
1596437700000|2020-08-03 06:55:00|223552.5|223402.5|223646.2|223496.2|223662.3|223512.3|223549.5|223399.5|606
1596438000000|2020-08-03 07:00:00|223639.9|223489.9|223688.5|223538.5|223784|223634|223630.5|223480.5|829
1596438300000|2020-08-03 07:05:00|223688.7|223538.7|223875.4|223725.4|223914|223764|223567.2|223417.2|871
1596438600000|2020-08-03 07:10:00|223873.3|223723.3|223857.8|223707.8|223958.1|223808.1|223809.1|223659.1|849
1596438900000|2020-08-03 07:15:00|223859.5|223709.5|223915.2|223765.2|224017.6|223867.6|223838.9|223688.9|798
1596439200000|2020-08-03 07:20:00|223915.1|223765.1|223833.9|223683.9|223988.3|223838.3|223825|223675|767
1596439500000|2020-08-03 07:25:00|223834.1|223684.1|223920.6|223770.6|223971.6|223821.6|223801.7|223651.7|614
1596439800000|2020-08-03 07:30:00|223919|223769|223737.3|223587.3|223929.1|223779.1|223657.9|223507.9|723
1596440100000|2020-08-03 07:35:00|223738.5|223588.5|224030.9|223880.9|224035|223885|223715.6|223565.6|834
1596440400000|2020-08-03 07:40:00|224032.6|223882.6|224109.1|223959.1|224129.8|223979.8|223988.7|223838.7|772
1596440700000|2020-08-03 07:45:00|224104.8|223954.8|224158.4|224008.4|224238.2|224088.2|224072.4|223922.4|872
1596441000000|2020-08-03 07:50:00|224160.5|224010.5|223963.5|223813.5|224166.2|224016.2|223903.5|223753.5|831
1596441300000|2020-08-03 07:55:00|223965.3|223815.3|223749.5|223599.5|223966.3|223816.3|223659.8|223509.8|825
1596441600000|2020-08-03 08:00:00|223757.6|223607.6|223571.9|223421.9|223791.9|223641.9|223538.8|223388.8|974
1596441900000|2020-08-03 08:05:00|223570.7|223420.7|223633.4|223483.4|223638.7|223488.7|223513.3|223363.3|857
1596442200000|2020-08-03 08:10:00|223633.2|223483.2|223838.2|223688.2|223871.9|223721.9|223605.6|223455.6|827
1596442500000|2020-08-03 08:15:00|223837.8|223687.8|223909.3|223759.3|223961.8|223811.8|223743.6|223593.6|824
1596442800000|2020-08-03 08:20:00|223908.9|223758.9|223845.1|223695.1|223966.3|223816.3|223738.9|223588.9|815
1596443100000|2020-08-03 08:25:00|223846.2|223696.2|223899.4|223749.4|223906.6|223756.6|223840.5|223690.5|468
1596443400000|2020-08-03 08:30:00|223898.3|223748.3|223955.2|223805.2|224016.4|223866.4|223880.1|223730.1|657
1596443700000|2020-08-03 08:35:00|223955.5|223805.5|223804.4|223654.4|223965.9|223815.9|223785.8|223635.8|837
1596444000000|2020-08-03 08:40:00|223806.4|223656.4|223811.3|223661.3|223855.1|223705.1|223764.5|223614.5|690
1596444300000|2020-08-03 08:45:00|223811.4|223661.4|223919.3|223769.3|223953.9|223803.9|223800.6|223650.6|799
1596444600000|2020-08-03 08:50:00|223918.7|223768.7|223880.6|223730.6|223940.9|223790.9|223836.2|223686.2|697
1596444900000|2020-08-03 08:55:00|223881.6|223731.6|223720.9|223570.9|223905.6|223755.6|223700.5|223550.5|741
1596445200000|2020-08-03 09:00:00|223709|223559|223812.7|223662.7|223815.1|223665.1|223669.7|223519.7|812
1596445500000|2020-08-03 09:05:00|223812.1|223662.1|224003.9|223853.9|224003.9|223853.9|223786.5|223636.5|787
1596445800000|2020-08-03 09:10:00|224000.4|223850.4|224190.6|224040.6|224240.7|224090.7|223986.4|223836.4|837
1596446100000|2020-08-03 09:15:00|224190.1|224040.1|224273.3|224123.3|224290.2|224140.2|224121.3|223971.3|775
1596446400000|2020-08-03 09:20:00|224266.8|224116.8|224307|224157|224356.3|224206.3|224261.4|224111.4|747
1596446700000|2020-08-03 09:25:00|224306.2|224156.2|224418|224268|224420.8|224270.8|224199.9|224049.9|618
1596447000000|2020-08-03 09:30:00|224418.2|224268.2|224500.2|224350.2|224597.9|224447.9|224418.2|224268.2|742
1596447300000|2020-08-03 09:35:00|224503.9|224353.9|224498|224348|224557.7|224407.7|224406|224256|890
1596447600000|2020-08-03 09:40:00|224498.8|224348.8|224361.6|224211.6|224620.1|224470.1|224360.2|224210.2|697
1596447900000|2020-08-03 09:45:00|224359.5|224209.5|224459.5|224309.5|224469.7|224319.7|224292.7|224142.7|698
1596448200000|2020-08-03 09:50:00|224459.4|224309.4|224515.2|224365.2|224519.7|224369.7|224392.1|224242.1|637
1596448500000|2020-08-03 09:55:00|224515.5|224365.5|224656.1|224506.1|224696.1|224546.1|224397|224247|823
1596448800000|2020-08-03 10:00:00|224655.2|224505.2|224790.2|224640.2|224814.3|224664.3|224613.5|224463.5|752
1596449100000|2020-08-03 10:05:00|224791.7|224641.7|224763.4|224613.4|224827.7|224677.7|224744.2|224594.2|753
1596449400000|2020-08-03 10:10:00|224763.1|224613.1|224772.5|224622.5|224773.5|224623.5|224717.5|224567.5|612
1596449700000|2020-08-03 10:15:00|224772|224622|224760.9|224610.9|224774.9|224624.9|224739.3|224589.3|677
1596450000000|2020-08-03 10:20:00|224761.6|224611.6|224771.8|224621.8|224821.4|224671.4|224734.3|224584.3|806
1596450300000|2020-08-03 10:25:00|224772.4|224622.4|224784.9|224634.9|224844|224694|224748.5|224598.5|727
1596450600000|2020-08-03 10:30:00|224791.9|224641.9|224693.9|224543.9|224795.3|224645.3|224616.5|224466.5|920
1596450900000|2020-08-03 10:35:00|224688.2|224538.2|224256.7|224106.7|224693.7|224543.7|224254.9|224104.9|882
1596451200000|2020-08-03 10:40:00|224257.4|224107.4|224188.7|224038.7|224263|224113|224179.3|224029.3|823
1596451500000|2020-08-03 10:45:00|224192.7|224042.7|224381|224231|224383.7|224233.7|224177.3|224027.3|821
1596451800000|2020-08-03 10:50:00|224381.8|224231.8|224297.6|224147.6|224401.8|224251.8|224288.6|224138.6|789
1596452100000|2020-08-03 10:55:00|224297.9|224147.9|224332.4|224182.4|224389.7|224239.7|224283.3|224133.3|826
1596452400000|2020-08-03 11:00:00|224321.2|224171.2|224272.8|224122.8|224341.8|224191.8|224261.9|224111.9|910
1596452700000|2020-08-03 11:05:00|224271.9|224121.9|224244.7|224094.7|224283.7|224133.7|224210.6|224060.6|774
1596453000000|2020-08-03 11:10:00|224244.8|224094.8|224222.4|224072.4|224322.2|224172.2|224208|224058|688
1596453300000|2020-08-03 11:15:00|224223.5|224073.5|224229.8|224079.8|224263.7|224113.7|224212.5|224062.5|593
1596453600000|2020-08-03 11:20:00|224229.7|224079.7|224261.5|224111.5|224295|224145|224202.6|224052.6|773
1596453900000|2020-08-03 11:25:00|224261.1|224111.1|224156.8|224006.8|224261.8|224111.8|224041|223891|801
1596454200000|2020-08-03 11:30:00|224157.2|224007.2|224129.9|223979.9|224166|224016|224010|223860|682
1596454500000|2020-08-03 11:35:00|224128.8|223978.8|224061.3|223911.3|224129.1|223979.1|223979.3|223829.3|733
1596454800000|2020-08-03 11:40:00|224060.7|223910.7|224040.6|223890.6|224075.6|223925.6|224022.3|223872.3|676
1596455100000|2020-08-03 11:45:00|224039.8|223889.8|224002.5|223852.5|224039.8|223889.8|223969.8|223819.8|567
1596455400000|2020-08-03 11:50:00|224002.4|223852.4|223893.5|223743.5|224002.4|223852.4|223781|223631|758
1596455700000|2020-08-03 11:55:00|223891.8|223741.8|224018.4|223868.4|224044.2|223894.2|223881.2|223731.2|852
1596456000000|2020-08-03 12:00:00|224009|223859|223766.8|223616.8|224009|223859|223766.1|223616.1|942
1596456300000|2020-08-03 12:05:00|223763.5|223613.5|223885.7|223735.7|223893.4|223743.4|223754.9|223604.9|873
1596456600000|2020-08-03 12:10:00|223885.8|223735.8|224107.8|223957.8|224142.4|223992.4|223883.7|223733.7|829
1596456900000|2020-08-03 12:15:00|224107|223957|224300.8|224150.8|224438.8|224288.8|224107|223957|898
1596457200000|2020-08-03 12:20:00|224300.1|224150.1|224239.6|224089.6|224300.8|224150.8|224138.9|223988.9|854
1596457500000|2020-08-03 12:25:00|224239.7|224089.7|224435|224285|224439.2|224289.2|224237.5|224087.5|855
1596457800000|2020-08-03 12:30:00|224434.5|224284.5|224687|224537|224692.3|224542.3|224409.8|224259.8|846
1596458100000|2020-08-03 12:35:00|224681|224531|224414.1|224264.1|224692.5|224542.5|224411.8|224261.8|814
1596458400000|2020-08-03 12:40:00|224413.8|224263.8|224705.7|224555.7|224705.7|224555.7|224351.1|224201.1|901
1596458700000|2020-08-03 12:45:00|224709.6|224559.6|224957.6|224807.6|224958.4|224808.4|224708.4|224558.4|776
1596459000000|2020-08-03 12:50:00|224960.7|224810.7|225030.8|224880.8|225071.7|224921.7|224960.7|224810.7|814
1596459300000|2020-08-03 12:55:00|225029.8|224879.8|225032.9|224882.9|225048.4|224898.4|224976.5|224826.5|851
1596459600000|2020-08-03 13:00:00|225033.8|224883.8|224967|224817|225041|224891|224944.9|224794.9|853
1596459900000|2020-08-03 13:05:00|224967.6|224817.6|225473.1|225323.1|225509.3|225359.3|224929.7|224779.7|959
1596460200000|2020-08-03 13:10:00|225472.1|225322.1|225401.6|225251.6|225558.2|225408.2|225386.4|225236.4|864
1596460500000|2020-08-03 13:15:00|225401.4|225251.4|225444|225294|225526.4|225376.4|225366.4|225216.4|857
1596460800000|2020-08-03 13:20:00|225443.6|225293.6|225400.4|225250.4|225513.7|225363.7|225393|225243|923
1596461100000|2020-08-03 13:25:00|225401.4|225251.4|225434.2|225284.2|225509.9|225359.9|225378.4|225228.4|969
1596461400000|2020-08-03 13:30:00|225432.7|225282.7|225862.8|225712.8|225866.1|225716.1|225427.4|225277.4|1014
1596461700000|2020-08-03 13:35:00|225864.9|225714.9|226173.5|226023.5|226176.5|226026.5|225842.7|225692.7|1020
1596462000000|2020-08-03 13:40:00|226173.4|226023.4|226311.3|226161.3|226477.4|226327.4|226147.7|225997.7|1004
1596462300000|2020-08-03 13:45:00|226315.5|226165.5|226237.5|226087.5|226377.3|226227.3|226221.8|226071.8|984
1596462600000|2020-08-03 13:50:00|226235.1|226085.1|226171.4|226021.4|226305.2|226155.2|226093.3|225943.3|1065
1596462900000|2020-08-03 13:55:00|226171.8|226021.8|226284.2|226134.2|226354.9|226204.9|226167.4|226017.4|956
1596463200000|2020-08-03 14:00:00|226285.3|226135.3|225843.8|225693.8|226313.1|226163.1|225841.7|225691.7|1008
1596463500000|2020-08-03 14:05:00|225843|225693|225989.7|225839.7|226061.3|225911.3|225833.3|225683.3|1002
1596463800000|2020-08-03 14:10:00|225989.6|225839.6|226290|226140|226295.3|226145.3|225953.6|225803.6|980
1596464100000|2020-08-03 14:15:00|226290.4|226140.4|226315|226165|226319.5|226169.5|226188.9|226038.9|957
1596464400000|2020-08-03 14:20:00|226316.5|226166.5|226290.9|226140.9|226397.8|226247.8|226248.7|226098.7|1016
1596464700000|2020-08-03 14:25:00|226290.5|226140.5|226344|226194|226349.4|226199.4|225890.7|225740.7|1032
1596465000000|2020-08-03 14:30:00|226340.5|226190.5|226348.7|226198.7|226441.2|226291.2|226284.5|226134.5|979
1596465300000|2020-08-03 14:35:00|226348.1|226198.1|226332.5|226182.5|226427.4|226277.4|226303.8|226153.8|1018
1596465600000|2020-08-03 14:40:00|226332.2|226182.2|226362.7|226212.7|226422.3|226272.3|226278.4|226128.4|905
1596465900000|2020-08-03 14:45:00|226374.7|226224.7|226345.9|226195.9|226436.1|226286.1|226295.4|226145.4|944
1596466200000|2020-08-03 14:50:00|226347.7|226197.7|226236.9|226086.9|226348|226198|226097.6|225947.6|995
1596466500000|2020-08-03 14:55:00|226237.1|226087.1|226157.2|226007.2|226256.7|226106.7|226096.3|225946.3|1051
1596466800000|2020-08-03 15:00:00|226161|226011|226099.1|225949.1|226208|226058|226062.2|225912.2|963
1596467100000|2020-08-03 15:05:00|226096.1|225946.1|226080.7|225930.7|226109.2|225959.2|226059.9|225909.9|828
1596467400000|2020-08-03 15:10:00|226078.4|225928.4|226087.9|225937.9|226112.2|225962.2|226071.7|225921.7|853
1596467700000|2020-08-03 15:15:00|226087|225937|225913.6|225763.6|226087|225937|225874.2|225724.2|815
1596468000000|2020-08-03 15:20:00|225917|225767|225992.9|225842.9|226008.2|225858.2|225905.1|225755.1|839
1596468300000|2020-08-03 15:25:00|225992.3|225842.3|226101.2|225951.2|226138|225988|225980.4|225830.4|893
1596468600000|2020-08-03 15:30:00|226103.5|225953.5|226178.2|226028.2|226188.4|226038.4|226090.6|225940.6|856
1596468900000|2020-08-03 15:35:00|226178.4|226028.4|226303.7|226153.7|226315.2|226165.2|226167.2|226017.2|840
1596469200000|2020-08-03 15:40:00|226302.8|226152.8|226251|226101|226307.3|226157.3|226235.9|226085.9|801
1596469500000|2020-08-03 15:45:00|226250.5|226100.5|226020|225870|226278.5|226128.5|226008.6|225858.6|849
1596469800000|2020-08-03 15:50:00|226019.8|225869.8|225996|225846|226021.1|225871.1|225909.5|225759.5|911
1596470100000|2020-08-03 15:55:00|225995.4|225845.4|225855.5|225705.5|226030.8|225880.8|225849.3|225699.3|937
1596470400000|2020-08-03 16:00:00|225850.4|225700.4|225952.6|225802.6|225952.9|225802.9|225737.7|225587.7|929
1596470700000|2020-08-03 16:05:00|225953.3|225803.3|226008.3|225858.3|226010.4|225860.4|225893.2|225743.2|886
1596471000000|2020-08-03 16:10:00|226009.7|225859.7|226026|225876|226040.6|225890.6|225980.1|225830.1|797
1596471300000|2020-08-03 16:15:00|226026.1|225876.1|225979.5|225829.5|226026.4|225876.4|225965.7|225815.7|776
1596471600000|2020-08-03 16:20:00|225979.8|225829.8|226089.5|225939.5|226106.4|225956.4|225970.3|225820.3|778
1596471900000|2020-08-03 16:25:00|226089.7|225939.7|226104.2|225954.2|226181.8|226031.8|226081.1|225931.1|770
1596472200000|2020-08-03 16:30:00|226103.8|225953.8|226064.1|225914.1|226117.5|225967.5|226061.5|225911.5|710
1596472500000|2020-08-03 16:35:00|226063.7|225913.7|225952.8|225802.8|226063.7|225913.7|225935.7|225785.7|817
1596472800000|2020-08-03 16:40:00|225952.7|225802.7|226002.2|225852.2|226003.6|225853.6|225872.2|225722.2|805
1596473100000|2020-08-03 16:45:00|226000.1|225850.1|225827|225677|226009.6|225859.6|225807.9|225657.9|910
1596473400000|2020-08-03 16:50:00|225829.2|225679.2|225861.2|225711.2|225874.3|225724.3|225695.1|225545.1|799
1596473700000|2020-08-03 16:55:00|225860.9|225710.9|225837.2|225687.2|225891.7|225741.7|225836|225686|728
1596474000000|2020-08-03 17:00:00|225841.6|225691.6|225941.5|225791.5|225951.7|225801.7|225841.6|225691.6|643
1596474300000|2020-08-03 17:05:00|225942.2|225792.2|225950.8|225800.8|225961|225811|225887.5|225737.5|802
1596474600000|2020-08-03 17:10:00|225943.1|225793.1|225977.2|225827.2|225980|225830|225912.3|225762.3|743
1596474900000|2020-08-03 17:15:00|225976.8|225826.8|225983.1|225833.1|226054.3|225904.3|225955.2|225805.2|689
1596475200000|2020-08-03 17:20:00|225981|225831|225964.9|225814.9|225990.5|225840.5|225946.2|225796.2|717
1596475500000|2020-08-03 17:25:00|225965.3|225815.3|225920.8|225770.8|225980.1|225830.1|225897.2|225747.2|803
1596475800000|2020-08-03 17:30:00|225921.7|225771.7|225878.4|225728.4|225943.3|225793.3|225874.9|225724.9|777
1596476100000|2020-08-03 17:35:00|225876.5|225726.5|225809.8|225659.8|225928.7|225778.7|225800.6|225650.6|817
1596476400000|2020-08-03 17:40:00|225810.2|225660.2|225883.4|225733.4|225903.8|225753.8|225801.8|225651.8|804
1596476700000|2020-08-03 17:45:00|225884.1|225734.1|225868.7|225718.7|225910.3|225760.3|225861.1|225711.1|693
1596477000000|2020-08-03 17:50:00|225869|225719|225905.6|225755.6|225913.3|225763.3|225869|225719|659
1596477300000|2020-08-03 17:55:00|225905.4|225755.4|226020.4|225870.4|226021.8|225871.8|225903.4|225753.4|717
1596477600000|2020-08-03 18:00:00|226014.7|225864.7|226058.2|225908.2|226081.7|225931.7|226005.2|225855.2|701
1596477900000|2020-08-03 18:05:00|226058.3|225908.3|226044.3|225894.3|226064|225914|226011.2|225861.2|581
1596478200000|2020-08-03 18:10:00|226044.1|225894.1|226028.8|225878.8|226074.9|225924.9|225969.1|225819.1|774
1596478500000|2020-08-03 18:15:00|226028.2|225878.2|226138.7|225988.7|226149.3|225999.3|226010.4|225860.4|727
1596478800000|2020-08-03 18:20:00|226139.9|225989.9|226221.3|226071.3|226247|226097|226126.9|225976.9|672
1596479100000|2020-08-03 18:25:00|226221.7|226071.7|226310.2|226160.2|226316.4|226166.4|226218.7|226068.7|777
1596479400000|2020-08-03 18:30:00|226311.3|226161.3|226278.2|226128.2|226339|226189|226277.2|226127.2|807
1596479700000|2020-08-03 18:35:00|226277.9|226127.9|226186.5|226036.5|226320.2|226170.2|226184.1|226034.1|842
1596480000000|2020-08-03 18:40:00|226186.7|226036.7|226369.2|226219.2|226370.7|226220.7|226179.9|226029.9|849
1596480300000|2020-08-03 18:45:00|226374|226224|226545.1|226395.1|226676.9|226526.9|226370.6|226220.6|826
1596480600000|2020-08-03 18:50:00|226543.4|226393.4|226570.9|226420.9|226600.5|226450.5|226461.8|226311.8|825
1596480900000|2020-08-03 18:55:00|226569.7|226419.7|226735.4|226585.4|226743.8|226593.8|226540.6|226390.6|953
1596481200000|2020-08-03 19:00:00|226741.4|226591.4|226755.7|226605.7|226857.9|226707.9|226638.2|226488.2|977
1596481500000|2020-08-03 19:05:00|226754.7|226604.7|226835.4|226685.4|226845.6|226695.6|226752.1|226602.1|788
1596481800000|2020-08-03 19:10:00|226835.5|226685.5|226981.4|226831.4|227076.7|226926.7|226826.3|226676.3|817
1596482100000|2020-08-03 19:15:00|226982.1|226832.1|226786.2|226636.2|226993.2|226843.2|226773.1|226623.1|882
1596482400000|2020-08-03 19:20:00|226784.9|226634.9|226743.1|226593.1|226797.6|226647.6|226735.7|226585.7|784
1596482700000|2020-08-03 19:25:00|226743.6|226593.6|226830.1|226680.1|226837|226687|226666|226516|851
1596483000000|2020-08-03 19:30:00|226835.9|226685.9|226874.9|226724.9|226915.9|226765.9|226794.4|226644.4|889
1596483300000|2020-08-03 19:35:00|226874.2|226724.2|226641.2|226491.2|226874.4|226724.4|226631.3|226481.3|855
1596483600000|2020-08-03 19:40:00|226648|226498|226662.9|226512.9|226683.3|226533.3|226620.5|226470.5|781
1596483900000|2020-08-03 19:45:00|226662.8|226512.8|226458.6|226308.6|226669.7|226519.7|226451.2|226301.2|848
1596484200000|2020-08-03 19:50:00|226466.7|226316.7|226389.7|226239.7|226562.8|226412.8|226355.7|226205.7|887
1596484500000|2020-08-03 19:55:00|226391.3|226241.3|226326|226176|226439|226289|226316.1|226166.1|911
1596484800000|2020-08-03 20:00:00|226329.9|226179.9|226311.3|226161.3|226381|226231|226282.7|226132.7|619
1596485100000|2020-08-03 20:05:00|226312.4|226162.4|226315.6|226165.6|226326.4|226176.4|226267.1|226117.1|566
1596485400000|2020-08-03 20:10:00|226320.3|226170.3|226409.1|226259.1|226458.8|226308.8|226309.2|226159.2|596
1596485700000|2020-08-03 20:15:00|226409.8|226259.8|226411.1|226261.1|226424.2|226274.2|226398.5|226248.5|334
1596486000000|2020-08-03 20:20:00|226411.4|226261.4|226424.3|226274.3|226431.7|226281.7|226408.6|226258.6|341
1596486300000|2020-08-03 20:25:00|226424|226274|226379.8|226229.8|226463.8|226313.8|226369.1|226219.1|430
1596486600000|2020-08-03 20:30:00|226380.2|226230.2|226417.9|226267.9|226443.9|226293.9|226349.1|226199.1|503
1596486900000|2020-08-03 20:35:00|226419.1|226269.1|226372.7|226222.7|226428.9|226278.9|226363.5|226213.5|549
1596487200000|2020-08-03 20:40:00|226376.1|226226.1|226389|226239|226415.7|226265.7|226358.8|226208.8|562
1596487500000|2020-08-03 20:45:00|226384.1|226234.1|226418.2|226268.2|226418.2|226268.2|226356.8|226206.8|277
1596487800000|2020-08-03 20:50:00|226409.9|226259.9|226396.6|226246.6|226475.3|226325.3|226373.9|226223.9|340
1596488100000|2020-08-03 20:55:00|226398.6|226248.6|226509.3|226160.3|226719.5|226370.5|226363.2|226158.6|405
1596488400000|2020-08-03 21:00:00|226530|226181|226617.3|226268.3|226628.8|226279.8|226523.3|226174.3|48
1596488700000|2020-08-03 21:05:00|226438.4|226089.4|226631.9|226282.9|226642.5|226293.5|226311.4|225962.4|112
1596489000000|2020-08-03 21:10:00|226627.6|226278.6|226627.5|226278.5|226639.6|226290.6|226577.5|226228.5|123
1596489300000|2020-08-03 21:15:00|226592.8|226243.8|226634.9|226285.9|226643.8|226294.8|226592.8|226243.8|150
1596489600000|2020-08-03 21:20:00|226636.2|226287.2|226614.1|226265.1|226666.2|226317.2|226578.7|226229.7|180
1596489900000|2020-08-03 21:25:00|226614|226265|226567.2|226218.2|226669.9|226320.9|226532.9|226183.9|225
1596490200000|2020-08-03 21:30:00|226574.3|226225.3|226583.9|226234.9|226608.4|226259.4|226546.9|226197.9|163
1596490500000|2020-08-03 21:35:00|226585.2|226236.2|226573|226224|226607.2|226258.2|226554.8|226205.8|176
1596490800000|2020-08-03 21:40:00|226574.9|226225.9|226560|226211|226615.1|226266.1|226507.4|226158.4|172
1596491100000|2020-08-03 21:45:00|226564.4|226215.4|226393.3|226044.3|226581.9|226232.9|226302|225953|256
1596491400000|2020-08-03 21:50:00|226444|226095|226443.6|226094.6|226488.8|226139.8|226411.4|226062.4|179
1596491700000|2020-08-03 21:55:00|226437.5|226088.5|226450.6|226101.6|226472.7|226123.7|226402.4|226053.4|186
1596492000000|2020-08-03 22:00:00|226451|226102|226494.7|226145.7|226558.2|226209.2|226430.6|226081.6|635
1596492300000|2020-08-03 22:05:00|226495.2|226146.2|226528.2|226213.7|226572.5|226326.1|226455.2|226129.3|608
1596492600000|2020-08-03 22:10:00|226547.3|226211.7|226486.1|226153.1|226564|226224.9|226363.6|226115.5|768
1596492900000|2020-08-03 22:15:00|226488.7|226157.5|226563.4|226237.1|226571.2|226289.9|226378.2|226126.5|935
1596493200000|2020-08-03 22:20:00|226562.7|226236.6|226489.4|226339.4|226586.3|226371.2|226470.2|226207.5|586
1596493500000|2020-08-03 22:25:00|226488.6|226338.6|226463.8|226313.8|226605.5|226384.2|226437.7|226270|515
1596493800000|2020-08-03 22:30:00|226458.8|226308.8|226562.1|226412.1|226592.3|226421.3|226458.8|226308.8|437
1596494100000|2020-08-03 22:35:00|226559.5|226409.5|226528.3|226378.3|226593.8|226415.2|226456.7|226288|280
1596494400000|2020-08-03 22:40:00|226528.2|226378.2|226577.2|226427.2|226593|226433.4|226502.8|226323|363
1596494700000|2020-08-03 22:45:00|226572.4|226422.4|226583.9|226433.9|226610.9|226446.3|226544.6|226359.4|254
1596495000000|2020-08-03 22:50:00|226565.2|226415.2|226572.9|226422.9|226583|226433|226550.8|226400.8|184
1596495300000|2020-08-03 22:55:00|226573.4|226423.4|226570.9|226420.9|226583.2|226433.2|226546|226396|353
1596495600000|2020-08-03 23:00:00|226571|226421|226501.4|226351.4|226583|226433|226484.4|226334.4|353
1596495900000|2020-08-03 23:05:00|226500.9|226350.9|226488.9|226338.9|226517.2|226367.2|226475.3|226325.3|410
1596496200000|2020-08-03 23:10:00|226491.6|226341.6|226510.7|226360.7|226549.7|226399.7|226442|226292|445
1596496500000|2020-08-03 23:15:00|226496.1|226346.1|226542.9|226392.9|226557.4|226407.4|226481.6|226331.6|321
1596496800000|2020-08-03 23:20:00|226534.2|226384.2|226535.1|226385.1|226551.1|226401.1|226516.1|226366.1|253
1596497100000|2020-08-03 23:25:00|226535.8|226385.8|226539.9|226389.9|226547.3|226397.3|226515.9|226365.9|263
1596497400000|2020-08-03 23:30:00|226540|226390|226510.4|226360.4|226542|226392|226496|226346|292
1596497700000|2020-08-03 23:35:00|226510.7|226360.7|226526.2|226376.2|226539.9|226389.9|226471.7|226321.7|304
1596498000000|2020-08-03 23:40:00|226527.5|226377.5|226550.9|226400.9|226553.1|226403.1|226513.7|226363.7|296
1596498300000|2020-08-03 23:45:00|226549.4|226399.4|226510.5|226360.5|226554.3|226404.3|226493.6|226343.6|327
1596498600000|2020-08-03 23:50:00|226506.2|226356.2|226469.6|226319.6|226543.4|226393.4|226459.9|226309.9|348
1596498900000|2020-08-03 23:55:00|226469.9|226319.9|226496.3|226346.3|226500.4|226350.4|226461.5|226311.5|335
1596499200000|2020-08-04 00:00:00|226498.4|226348.4|226555.2|226405.2|226557.9|226407.9|226434.9|226284.9|560
1596499500000|2020-08-04 00:05:00|226558.8|226408.8|226648.9|226498.9|226713.1|226563.1|226545.4|226395.4|521
1596499800000|2020-08-04 00:10:00|226649.9|226499.9|226719.7|226569.7|226726.6|226576.6|226640.4|226490.4|430
1596500100000|2020-08-04 00:15:00|226722.6|226572.6|226620.7|226470.7|226764.5|226614.5|226606.1|226456.1|495
1596500400000|2020-08-04 00:20:00|226614.4|226464.4|226550|226400|226640.8|226490.8|226526.7|226376.7|339
1596500700000|2020-08-04 00:25:00|226556.2|226406.2|226519|226369|226567.8|226417.8|226494.1|226344.1|510
1596501000000|2020-08-04 00:30:00|226529.4|226379.4|226510.8|226360.8|226550.1|226400.1|226476.8|226326.8|407
1596501300000|2020-08-04 00:35:00|226510.7|226360.7|226605|226455|226611.1|226461.1|226474.7|226324.7|513
1596501600000|2020-08-04 00:40:00|226603.4|226453.4|226631.7|226481.7|226682.7|226532.7|226588.9|226438.9|463
1596501900000|2020-08-04 00:45:00|226629.9|226479.9|226644.3|226494.3|226693.3|226543.3|226578.7|226428.7|489
1596502200000|2020-08-04 00:50:00|226645.3|226495.3|226586.4|226436.4|226645.3|226495.3|226538|226388|474
1596502500000|2020-08-04 00:55:00|226586.3|226436.3|226578.7|226428.7|226638.9|226488.9|226554.8|226404.8|446
1596502800000|2020-08-04 01:00:00|226579.5|226429.5|226524.5|226374.5|226590.2|226440.2|226503.9|226353.9|468
1596503100000|2020-08-04 01:05:00|226526.3|226376.3|226580.5|226430.5|226589.7|226439.7|226421.5|226271.5|484
1596503400000|2020-08-04 01:10:00|226579.8|226429.8|226590|226440|226623.9|226473.9|226572|226422|489
1596503700000|2020-08-04 01:15:00|226590.8|226440.8|226603|226453|226710.9|226560.9|226572.1|226422.1|445
1596504000000|2020-08-04 01:20:00|226599.1|226449.1|226634|226484|226662.5|226512.5|226583.4|226433.4|370
1596504300000|2020-08-04 01:25:00|226631.3|226481.3|226644|226494|226713|226563|226619|226469|400
1596504600000|2020-08-04 01:30:00|226663.4|226513.4|226703.8|226553.8|226771|226621|226646.2|226496.2|450
1596504900000|2020-08-04 01:35:00|226705.6|226555.6|226672.1|226522.1|226761.7|226611.7|226652.7|226502.7|471
1596505200000|2020-08-04 01:40:00|226672.8|226522.8|226684.1|226534.1|226703.1|226553.1|226647.4|226497.4|392
1596505500000|2020-08-04 01:45:00|226684.2|226534.2|226702.5|226552.5|226720.9|226570.9|226661.6|226511.6|347
1596505800000|2020-08-04 01:50:00|226700.3|226550.3|226720.8|226570.8|226751.3|226601.3|226693|226543|308
1596506100000|2020-08-04 01:55:00|226719.5|226569.5|226639.1|226489.1|226730.9|226580.9|226619.2|226469.2|300
1596506400000|2020-08-04 02:00:00|226641.6|226491.6|226583.4|226433.4|226642.2|226492.2|226557.1|226407.1|355
1596506700000|2020-08-04 02:05:00|226584.3|226434.3|226523|226373|226593|226443|226509.3|226359.3|261
1596507000000|2020-08-04 02:10:00|226531.1|226381.1|226460.4|226310.4|226531.1|226381.1|226455.1|226305.1|289
1596507300000|2020-08-04 02:15:00|226461.2|226311.2|226516.1|226366.1|226516.1|226366.1|226455|226305|344
1596507600000|2020-08-04 02:20:00|226515|226365|226605.3|226455.3|226630.2|226480.2|226499.8|226349.8|327
1596507900000|2020-08-04 02:25:00|226603.7|226453.7|226565.4|226415.4|226619.7|226469.7|226549.2|226399.2|375
1596508200000|2020-08-04 02:30:00|226566.8|226416.8|226573.5|226423.5|226589.8|226439.8|226506.1|226356.1|297
1596508500000|2020-08-04 02:35:00|226578.4|226428.4|226472.6|226322.6|226635|226482.9|226456.5|226306.5|440
1596508800000|2020-08-04 02:40:00|226472.4|226322.4|226362.2|226212.2|226475.1|226325.1|226299.2|226149.2|515
1596509100000|2020-08-04 02:45:00|226368.5|226218.5|226448.7|226298.7|226483.4|226333.4|226350.8|226200.8|389
1596509400000|2020-08-04 02:50:00|226450.7|226300.7|226378.7|226228.7|226453.7|226303.7|226373.8|226223.8|306
1596509700000|2020-08-04 02:55:00|226381.4|226231.4|226440.3|226290.3|226477.7|226327.7|226369.3|226219.3|384
1596510000000|2020-08-04 03:00:00|226434.5|226284.5|226521.6|226371.6|226532.8|226382.8|226412.9|226262.9|443
1596510300000|2020-08-04 03:05:00|226522.4|226372.4|226525.2|226375.2|226538.3|226388.3|226480.3|226330.3|401
1596510600000|2020-08-04 03:10:00|226525.1|226375.1|226557|226407|226597|226444.6|226511.8|226345.5|330
1596510900000|2020-08-04 03:15:00|226559|226409|226600.2|226450.2|226625.6|226475.6|226556.2|226406.2|419
1596511200000|2020-08-04 03:20:00|226600|226450|226572.2|226422.2|226616.4|226466.4|226552|226402|417
1596511500000|2020-08-04 03:25:00|226570.6|226420.6|226578.6|226428.6|226592|226442|226563.2|226413.2|246
1596511800000|2020-08-04 03:30:00|226574.2|226424.2|226570.1|226420.1|226603.3|226446.9|226546.3|226341|315
1596512100000|2020-08-04 03:35:00|226569.7|226419.7|226488.4|226338.4|226584.2|226434.2|226474.4|226324.4|351
1596512400000|2020-08-04 03:40:00|226488.2|226338.2|226565.8|226415.8|226575|226425|226465.7|226315.7|365
1596512700000|2020-08-04 03:45:00|226563.4|226413.4|226546.8|226396.8|226564.3|226414.3|226497.2|226347.2|335
1596513000000|2020-08-04 03:50:00|226546.4|226396.4|226613.4|226463.4|226621.1|226471.1|226533.5|226383.5|336
1596513300000|2020-08-04 03:55:00|226609.9|226459.9|226615.4|226465.4|226635|226485|226592.3|226442.3|331
1596513600000|2020-08-04 04:00:00|226613.4|226463.4|226594.1|226444.1|226633.5|226483.5|226582.5|226432.5|351
1596513900000|2020-08-04 04:05:00|226592.3|226442.3|226618.6|226468.6|226653.2|226503.2|226583.8|226433.8|379
1596514200000|2020-08-04 04:10:00|226617.7|226467.7|226681.1|226531.1|226684.4|226534.4|226604.1|226454.1|319
1596514500000|2020-08-04 04:15:00|226662.1|226512.1|226631.5|226481.5|226673.9|226523.9|226611.3|226461.3|408
1596514800000|2020-08-04 04:20:00|226633.8|226483.8|226624.3|226474.3|226663.4|226507.7|226612.9|226411|305
1596515100000|2020-08-04 04:25:00|226638.9|226488.9|226724.6|226574.6|226736.6|226586.6|226595.6|226445.6|390
1596515400000|2020-08-04 04:30:00|226726.2|226576.2|226557.8|226407.8|226738.7|226588.7|226481.6|226331.6|670
1596515700000|2020-08-04 04:35:00|226558.4|226408.4|226596.5|226446.5|226633.9|226483.9|226544.6|226394.6|474
1596516000000|2020-08-04 04:40:00|226586.4|226436.4|226559.4|226409.4|226597.6|226447.6|226500.5|226350.5|466
1596516300000|2020-08-04 04:45:00|226560.4|226410.4|226568.4|226418.4|226575.5|226425.5|226513.9|226283|455
1596516600000|2020-08-04 04:50:00|226561.5|226411.5|226573.7|226423.7|226601.1|226451.1|226528.4|226330|454
1596516900000|2020-08-04 04:55:00|226575.3|226425.3|226566.5|226416.5|226637.9|226487.9|226561.6|226411.6|388
1596517200000|2020-08-04 05:00:00|226565.1|226415.1|226559|226409|226578.6|226428.6|226491.3|226341.3|539
1596517500000|2020-08-04 05:05:00|226560.9|226410.9|226575.2|226425.2|226634.8|226484.8|226547|226346.3|461
1596517800000|2020-08-04 05:10:00|226569.6|226419.6|226681.3|226531.3|226684.1|226534.1|226564.3|226414.3|436
1596518100000|2020-08-04 05:15:00|226676.3|226526.3|226688.4|226538.4|226704.8|226554.8|226664.6|226514.6|296
1596518400000|2020-08-04 05:20:00|226686.5|226536.5|226781.1|226631.1|226784.3|226634.3|226686.5|226536.5|418
1596518700000|2020-08-04 05:25:00|226782.1|226632.1|226714.6|226564.6|226797.8|226647.8|226668.2|226518.2|383
1596519000000|2020-08-04 05:30:00|226714|226564|226779.3|226629.3|226804.2|226654.2|226669.7|226519.7|436
1596519300000|2020-08-04 05:35:00|226778.7|226628.7|226777.8|226627.8|226791|226641|226753.7|226603.7|403
1596519600000|2020-08-04 05:40:00|226780.2|226630.2|226768.8|226618.8|226785.3|226635.3|226742.9|226592.9|342
1596519900000|2020-08-04 05:45:00|226767.6|226617.6|226665.9|226515.9|226767.6|226617.6|226658.2|226508.2|439
1596520200000|2020-08-04 05:50:00|226666|226516|226551.7|226401.7|226667.9|226517.9|226517.5|226367.5|431
1596520500000|2020-08-04 05:55:00|226549.8|226399.8|226653.6|226503.6|226661.3|226511.3|226377.6|226227.6|622
1596520800000|2020-08-04 06:00:00|226650.1|226500.1|226679.8|226529.8|226686.8|226536.8|226537.2|226387.2|733
1596521100000|2020-08-04 06:05:00|226679.3|226529.3|226768.6|226618.6|226826.8|226676.8|226675.1|226525.1|615
1596521400000|2020-08-04 06:10:00|226768.8|226618.8|226575.1|226425.1|226831.9|226681.9|226568.2|226418.2|733
1596521700000|2020-08-04 06:15:00|226575|226425|226513.3|226363.3|226634.4|226484.4|226476.8|226326.8|597
1596522000000|2020-08-04 06:20:00|226512.7|226362.7|226474|226324|226552.8|226402.8|226458.5|226308.5|640
1596522300000|2020-08-04 06:25:00|226464.3|226314.3|226205.7|226055.7|226502.1|226352.1|226199.7|226049.7|725
1596522600000|2020-08-04 06:30:00|226205.1|226055.1|226320.7|226170.7|226384.3|226234.3|226195.4|226045.4|630
1596522900000|2020-08-04 06:35:00|226320.3|226170.3|226015.1|225865.1|226321|226171|226010.9|225860.9|752
1596523200000|2020-08-04 06:40:00|226014.9|225864.9|226240.6|226090.6|226240.6|226090.6|226014.6|225864.6|707
1596523500000|2020-08-04 06:45:00|226241.5|226091.5|226487.5|226337.5|226490.3|226340.3|226193|226043|566
1596523800000|2020-08-04 06:50:00|226484.6|226334.6|226276.3|226126.3|226493.5|226343.5|226256.1|226106.1|647
1596524100000|2020-08-04 06:55:00|226276|226126|225983.5|225833.5|226296.3|226146.3|225938.4|225788.4|607
1596524400000|2020-08-04 07:00:00|225984.7|225834.7|225847.2|225697.2|226058.7|225908.7|225759.4|225609.4|931
1596524700000|2020-08-04 07:05:00|225847.1|225697.1|225969.1|225819.1|226020.7|225870.7|225834.8|225684.8|913
1596525000000|2020-08-04 07:10:00|225971.5|225821.5|225702.3|225552.3|225979.3|225829.3|225700.3|225550.3|716
1596525300000|2020-08-04 07:15:00|225700.2|225550.2|225672.3|225522.3|225705.2|225555.2|225591.2|225441.2|759
1596525600000|2020-08-04 07:20:00|225672.7|225522.7|225608.6|225458.6|225696.5|225546.5|225594.5|225444.5|749
1596525900000|2020-08-04 07:25:00|225608|225458|225566.9|225416.9|225634.6|225484.6|225561.8|225411.8|875
1596526200000|2020-08-04 07:30:00|225567.1|225417.1|225631.9|225481.9|225637.1|225487.1|225513.8|225363.8|836
1596526500000|2020-08-04 07:35:00|225631.7|225481.7|225550.6|225400.6|225632.3|225482.3|225535.8|225385.8|645
1596526800000|2020-08-04 07:40:00|225553.4|225403.4|225653.2|225503.2|225665|225515|225507.7|225357.7|728
1596527100000|2020-08-04 07:45:00|225651.1|225501.1|225896.2|225746.2|225902.4|225752.4|225631.5|225481.5|650
1596527400000|2020-08-04 07:50:00|225899.1|225749.1|226110.8|225960.8|226113.2|225963.2|225897.3|225747.3|794
1596527700000|2020-08-04 07:55:00|226110.4|225960.4|226219.7|226069.7|226222.1|226072.1|225967.9|225817.9|813
1596528000000|2020-08-04 08:00:00|226213.9|226063.9|226246.1|226096.1|226454.9|226304.9|226213.9|226063.9|846
1596528300000|2020-08-04 08:05:00|226245.9|226095.9|226535.9|226385.9|226555.7|226405.7|226245.9|226095.9|922
1596528600000|2020-08-04 08:10:00|226535.4|226385.4|226382.4|226232.4|226545|226395|226345.8|226195.8|817
1596528900000|2020-08-04 08:15:00|226384.1|226234.1|226462.9|226312.9|226515.8|226365.8|226228.5|226078.5|871
1596529200000|2020-08-04 08:20:00|226463.6|226313.6|226523.7|226373.7|226646.7|226496.7|226436.4|226286.4|859
1596529500000|2020-08-04 08:25:00|226522.7|226372.7|226341.9|226191.9|226533.9|226383.9|226244.9|226094.9|887
1596529800000|2020-08-04 08:30:00|226339.6|226189.6|226507.7|226357.7|226596.7|226446.7|226300.7|226150.7|933
1596530100000|2020-08-04 08:35:00|226506.8|226356.8|226367.8|226217.8|226550.2|226400.2|226364.9|226214.9|907
1596530400000|2020-08-04 08:40:00|226368|226218|226201.1|226051.1|226386.8|226236.8|226107.9|225957.9|820
1596530700000|2020-08-04 08:45:00|226201.2|226051.2|225937|225787|226202.3|226052.3|225882|225732|794
1596531000000|2020-08-04 08:50:00|225936.5|225786.5|225940.1|225790.1|226003.2|225853.2|225885.4|225735.4|707
1596531300000|2020-08-04 08:55:00|225940.4|225790.4|225766.7|225616.7|226054.1|225904.1|225754.5|225604.5|754
1596531600000|2020-08-04 09:00:00|225788|225638|225851.2|225701.2|225870.9|225720.9|225775.9|225625.9|734
1596531900000|2020-08-04 09:05:00|225850.6|225700.6|225909.2|225759.2|225909.2|225759.2|225728|225578|757
1596532200000|2020-08-04 09:10:00|225909.5|225759.5|225960.2|225810.2|226051.5|225901.5|225908.8|225758.8|866
1596532500000|2020-08-04 09:15:00|225962.6|225812.6|226117.1|225967.1|226118.1|225968.1|225962|225812|725
1596532800000|2020-08-04 09:20:00|226114.7|225964.7|225949.1|225799.1|226127|225977|225869.3|225719.3|842
1596533100000|2020-08-04 09:25:00|225948.1|225798.1|225878.8|225728.8|225967.6|225817.6|225836|225686|749
1596533400000|2020-08-04 09:30:00|225879.4|225729.4|225890.1|225740.1|225927.4|225777.4|225752.6|225602.6|839
1596533700000|2020-08-04 09:35:00|225889.2|225739.2|225940.5|225790.5|226010|225860|225767.8|225617.8|800
1596534000000|2020-08-04 09:40:00|225948.6|225798.6|225890.9|225740.9|225990.6|225840.6|225878.2|225728.2|530
1596534300000|2020-08-04 09:45:00|225892.1|225742.1|225995.3|225845.3|226048.8|225898.8|225885.9|225735.9|824
1596534600000|2020-08-04 09:50:00|225995.8|225845.8|226051.4|225901.4|226052.5|225902.5|225918.6|225768.6|715
1596534900000|2020-08-04 09:55:00|226049.6|225899.6|226045.3|225895.3|226144.7|225994.7|226041.6|225891.6|827
1596535200000|2020-08-04 10:00:00|226045.4|225895.4|226019.1|225869.1|226089|225939|225992.3|225842.3|680
1596535500000|2020-08-04 10:05:00|226019.2|225869.2|226386.3|226236.3|226392.1|226242.1|226018.3|225868.3|830
1596535800000|2020-08-04 10:10:00|226386|226236|226590.8|226440.8|226612.4|226462.4|226340.3|226190.3|763
1596536100000|2020-08-04 10:15:00|226590.1|226440.1|226806.9|226656.9|226901.8|226751.8|226587.3|226437.3|981
1596536400000|2020-08-04 10:20:00|226807.8|226657.8|226983.7|226833.7|226991.1|226841.1|226756.4|226606.4|770
1596536700000|2020-08-04 10:25:00|226981.7|226831.7|227113.6|226963.6|227240.5|227090.5|226969.8|226819.8|758
1596537000000|2020-08-04 10:30:00|227124.9|226974.9|227289.2|227139.2|227305.6|227155.6|227112.7|226962.7|751
1596537300000|2020-08-04 10:35:00|227290.6|227140.6|227394.3|227244.3|227423.5|227273.5|227194.6|227044.6|820
1596537600000|2020-08-04 10:40:00|227397.2|227247.2|227254.6|227104.6|227399.8|227249.8|227254.6|227104.6|791
1596537900000|2020-08-04 10:45:00|227255.2|227105.2|227348.8|227198.8|227418.6|227268.6|227211.7|227061.7|836
1596538200000|2020-08-04 10:50:00|227348.5|227198.5|227415.5|227265.5|227438|227288|227253.2|227103.2|862
1596538500000|2020-08-04 10:55:00|227414.8|227264.8|227468.6|227318.6|227469.5|227319.5|227321.2|227171.2|849
1596538800000|2020-08-04 11:00:00|227469.6|227319.6|227521.4|227371.4|227538.3|227388.3|227388.9|227238.9|829
1596539100000|2020-08-04 11:05:00|227521.8|227371.8|227479.4|227329.4|227556.2|227406.2|227419.2|227269.2|769
1596539400000|2020-08-04 11:10:00|227477.7|227327.7|227518.7|227368.7|227567.8|227417.8|227412.3|227262.3|760
1596539700000|2020-08-04 11:15:00|227519|227369|227852.2|227702.2|227872.1|227722.1|227516.4|227366.4|859
1596540000000|2020-08-04 11:20:00|227851.6|227701.6|227483.4|227333.4|227944.3|227794.3|227471|227321|865
1596540300000|2020-08-04 11:25:00|227482.9|227332.9|227429.6|227279.6|227573.3|227423.3|227429.6|227279.6|796
1596540600000|2020-08-04 11:30:00|227429.7|227279.7|227684.8|227534.8|227702.4|227552.4|227413|227263|906
1596540900000|2020-08-04 11:35:00|227684.4|227534.4|227617|227467|227726.1|227576.1|227580.9|227430.9|873
1596541200000|2020-08-04 11:40:00|227616.8|227466.8|227483.3|227333.3|227616.8|227466.8|227466.5|227316.5|732
1596541500000|2020-08-04 11:45:00|227484.7|227334.7|227770|227620|227806.2|227656.2|227465.4|227315.4|785
1596541800000|2020-08-04 11:50:00|227770.2|227620.2|227589.7|227439.7|227943.4|227793.4|227566.5|227416.5|901
1596542100000|2020-08-04 11:55:00|227587|227437|227466.6|227316.6|227589.6|227439.6|227425.5|227275.5|808
1596542400000|2020-08-04 12:00:00|227463.5|227313.5|227530.5|227380.5|227673.2|227523.2|227404|227254|955
1596542700000|2020-08-04 12:05:00|227530.3|227380.3|227459.7|227309.7|227535.4|227385.4|227382.9|227232.9|898
1596543000000|2020-08-04 12:10:00|227460.9|227310.9|227367|227217|227463.7|227313.7|227139.1|226989.1|867
1596543300000|2020-08-04 12:15:00|227363.6|227213.6|227472.3|227322.3|227557.7|227407.7|227348.3|227198.3|837
1596543600000|2020-08-04 12:20:00|227473.3|227323.3|227551.7|227401.7|227563.7|227413.7|227443|227293|866
1596543900000|2020-08-04 12:25:00|227551.2|227401.2|227875.9|227725.9|227936.7|227786.7|227520.5|227370.5|842
1596544200000|2020-08-04 12:30:00|227875.2|227725.2|228241.6|228091.6|228296.9|228146.9|227869.7|227719.7|914
1596544500000|2020-08-04 12:35:00|228241.7|228091.7|228442.5|228292.5|228624.2|228474.2|228240.8|228090.8|836
1596544800000|2020-08-04 12:40:00|228444.8|228294.8|228742.7|228592.7|228840.3|228690.3|228421|228271|950
1596545100000|2020-08-04 12:45:00|228743.7|228593.7|228939.3|228789.3|228947.4|228797.4|228603.9|228453.9|1004
1596545400000|2020-08-04 12:50:00|228940.5|228790.5|228964.6|228814.6|229177.3|229027.3|228792.6|228642.6|1024
1596545700000|2020-08-04 12:55:00|228933|228783|228901.9|228751.9|229097.8|228947.8|228835.8|228685.8|983
1596546000000|2020-08-04 13:00:00|228906.2|228756.2|228902.3|228752.3|228956|228806|228637.7|228487.7|958
1596546300000|2020-08-04 13:05:00|228903.3|228753.3|229026.3|228876.3|229047.2|228897.2|228875.5|228725.5|925
1596546600000|2020-08-04 13:10:00|229027.2|228877.2|228903|228753|229054.7|228904.7|228872.9|228722.9|919
1596546900000|2020-08-04 13:15:00|228901.9|228751.9|228810.2|228660.2|229035.8|228885.8|228810.2|228660.2|825
1596547200000|2020-08-04 13:20:00|228797.5|228647.5|228670.6|228520.6|228820.7|228670.7|228669|228519|899
1596547500000|2020-08-04 13:25:00|228670.1|228520.1|228588.6|228438.6|228695.5|228545.5|228581.9|228431.9|851
1596547800000|2020-08-04 13:30:00|228592.8|228442.8|228208.3|228058.3|228651.2|228501.2|228181.1|228031.1|953
1596548100000|2020-08-04 13:35:00|228208.1|228058.1|228642.5|228492.5|228726.2|228576.2|228204.7|228054.7|1007
1596548400000|2020-08-04 13:40:00|228635.2|228485.2|228582.1|228432.1|228674.8|228524.8|228568.7|228418.7|1002
1596548700000|2020-08-04 13:45:00|228578.4|228428.4|228664.1|228514.1|228707.4|228557.4|228553.2|228403.2|1009
1596549000000|2020-08-04 13:50:00|228662.9|228512.9|228652.6|228502.6|228738|228588|228617.6|228467.6|964
1596549300000|2020-08-04 13:55:00|228649.3|228499.3|228463.7|228313.7|228660.6|228510.6|228444.5|228294.5|854
1596549600000|2020-08-04 14:00:00|228466.7|228316.7|228336.1|228186.1|228467.3|228317.3|228200.8|228050.8|968
1596549900000|2020-08-04 14:05:00|228334.2|228184.2|228391.5|228241.5|228489.5|228339.5|228322.9|228172.9|1006
1596550200000|2020-08-04 14:10:00|228392|228242|228410.2|228260.2|228412.8|228262.8|228348.5|228198.5|992
1596550500000|2020-08-04 14:15:00|228421.2|228271.2|228204.3|228054.3|228421.2|228271.2|228198.2|228048.2|988
1596550800000|2020-08-04 14:20:00|228207.1|228057.1|228297.4|228147.4|228301.6|228151.6|228118.3|227968.3|974
1596551100000|2020-08-04 14:25:00|228295.7|228145.7|228422.2|228272.2|228436.5|228286.5|228238.3|228088.3|928
1596551400000|2020-08-04 14:30:00|228418.6|228268.6|228418.8|228268.8|228492.6|228342.6|228354.5|228204.5|975
1596551700000|2020-08-04 14:35:00|228418.9|228268.9|228150.9|228000.9|228438.4|228288.4|228115.8|227965.8|989
1596552000000|2020-08-04 14:40:00|228150.5|228000.5|228089|227939|228190.8|228040.8|228010.8|227860.8|907
1596552300000|2020-08-04 14:45:00|228094.2|227944.2|228026.3|227876.3|228114.2|227964.2|228021.4|227871.4|950
1596552600000|2020-08-04 14:50:00|228026.1|227876.1|227920|227770|228040|227890|227905.5|227755.5|907
1596552900000|2020-08-04 14:55:00|227919.6|227769.6|227956.8|227806.8|227960.6|227810.6|227834.6|227684.6|934
1596553200000|2020-08-04 15:00:00|227956.1|227806.1|227943|227793|228016.5|227866.5|227886.6|227736.6|990
1596553500000|2020-08-04 15:05:00|227942.1|227792.1|227943.1|227793.1|227974.3|227824.3|227892.4|227742.4|812
1596553800000|2020-08-04 15:10:00|227943|227793|227731.1|227581.1|227956.1|227806.1|227730.4|227580.4|861
1596554100000|2020-08-04 15:15:00|227733.3|227583.3|227570.2|227420.2|227780|227630|227553.5|227403.5|953
1596554400000|2020-08-04 15:20:00|227565.2|227415.2|227668.7|227518.7|227671.6|227521.6|227510.2|227360.2|951
1596554700000|2020-08-04 15:25:00|227668.8|227518.8|227928.2|227778.2|227928.8|227778.8|227668.5|227518.5|930
1596555000000|2020-08-04 15:30:00|227923.2|227773.2|227689|227539|227925.3|227775.3|227601.2|227451.2|965
1596555300000|2020-08-04 15:35:00|227688.7|227538.7|227564.1|227414.1|227742.7|227592.7|227519|227369|937
1596555600000|2020-08-04 15:40:00|227562.9|227412.9|227517.8|227367.8|227624|227474|227507.8|227357.8|952
1596555900000|2020-08-04 15:45:00|227518.1|227368.1|227514.5|227364.5|227565.2|227415.2|227491.7|227341.7|841
1596556200000|2020-08-04 15:50:00|227512.9|227362.9|227566.7|227416.7|227605.2|227455.2|227494.8|227344.8|851
1596556500000|2020-08-04 15:55:00|227561.8|227411.8|227563.8|227413.8|227668.9|227518.9|227557.7|227407.7|920
1596556800000|2020-08-04 16:00:00|227564|227414|227555.8|227405.8|227601|227451|227528.4|227378.4|817
1596557100000|2020-08-04 16:05:00|227555.7|227405.7|227655.7|227505.7|227696.2|227546.2|227551.5|227401.5|908
1596557400000|2020-08-04 16:10:00|227656|227506|227730.8|227580.8|227763.5|227613.5|227599.5|227449.5|908
1596557700000|2020-08-04 16:15:00|227728.1|227578.1|227613.2|227463.2|227739.9|227589.9|227536.8|227386.8|926
1596558000000|2020-08-04 16:20:00|227612.4|227462.4|227807.9|227657.9|227811.1|227661.1|227610.2|227460.2|913
1596558300000|2020-08-04 16:25:00|227805.1|227655.1|227943.4|227793.4|227948.6|227798.6|227717.5|227567.5|829
1596558600000|2020-08-04 16:30:00|227939.5|227789.5|227937.7|227787.7|227976|227826|227926.8|227776.8|833
1596558900000|2020-08-04 16:35:00|227937.6|227787.6|227944.5|227794.5|227964.8|227814.8|227925.6|227775.6|737
1596559200000|2020-08-04 16:40:00|227942.5|227792.5|227862.2|227712.2|227964.2|227814.2|227860.2|227710.2|719
1596559500000|2020-08-04 16:45:00|227861.8|227711.8|227705.1|227555.1|227861.8|227711.8|227675.5|227525.5|774
1596559800000|2020-08-04 16:50:00|227706|227556|227889.8|227739.8|227889.8|227739.8|227706|227556|744
1596560100000|2020-08-04 16:55:00|227889.6|227739.6|227810.3|227660.3|227944|227794|227793.7|227643.7|806
1596560400000|2020-08-04 17:00:00|227805.5|227655.5|227884.5|227734.5|227974.9|227824.9|227794.7|227644.7|786
1596560700000|2020-08-04 17:05:00|227884.4|227734.4|227916.6|227766.6|227927.8|227777.8|227846.8|227696.8|746
1596561000000|2020-08-04 17:10:00|227916.4|227766.4|227886.6|227736.6|227922.7|227772.7|227884.7|227734.7|706
1596561300000|2020-08-04 17:15:00|227886.5|227736.5|227773.4|227623.4|227900.4|227750.4|227757.8|227607.8|774
1596561600000|2020-08-04 17:20:00|227772.7|227622.7|227708|227558|227782.6|227632.6|227704.1|227554.1|835
1596561900000|2020-08-04 17:25:00|227707.8|227557.8|227549.2|227399.2|227723.3|227573.3|227548.8|227398.8|780
1596562200000|2020-08-04 17:30:00|227549.8|227399.8|227689.5|227539.5|227711.2|227561.2|227514.9|227364.9|785
1596562500000|2020-08-04 17:35:00|227690.9|227540.9|227727.2|227577.2|227789.2|227639.2|227690.9|227540.9|722
1596562800000|2020-08-04 17:40:00|227727.7|227577.7|227677.6|227527.6|227791.4|227641.4|227675|227525|757
1596563100000|2020-08-04 17:45:00|227677.8|227527.8|227842.9|227692.9|227843.1|227693.1|227629.4|227479.4|629
1596563400000|2020-08-04 17:50:00|227845.1|227695.1|227835.5|227685.5|227845.1|227695.1|227788.7|227638.7|577
1596563700000|2020-08-04 17:55:00|227835.6|227685.6|227934.2|227784.2|228015.3|227865.3|227833.8|227683.8|750
1596564000000|2020-08-04 18:00:00|227928.4|227778.4|227947.3|227797.3|228039.3|227889.3|227905.1|227755.1|737
1596564300000|2020-08-04 18:05:00|227920.6|227770.6|228072.9|227922.9|228111.7|227961.7|227920.6|227770.6|702
1596564600000|2020-08-04 18:10:00|228070.7|227920.7|228080.3|227930.3|228113.6|227963.6|228027.9|227877.9|791
1596564900000|2020-08-04 18:15:00|228072.5|227922.5|228135.8|227985.8|228172.2|228022.2|228054.9|227904.9|653
1596565200000|2020-08-04 18:20:00|228135|227985|228129.8|227979.8|228216.1|228066.1|228106.3|227956.3|744
1596565500000|2020-08-04 18:25:00|228129.9|227979.9|228309.4|228159.4|228326.1|228176.1|228124.9|227974.9|773
1596565800000|2020-08-04 18:30:00|228309.2|228159.2|228631.9|228481.9|228659.1|228509.1|228309.2|228159.2|909
1596566100000|2020-08-04 18:35:00|228630.4|228480.4|228403.5|228253.5|228648.4|228498.4|228401.4|228251.4|825
1596566400000|2020-08-04 18:40:00|228401.9|228251.9|228354.6|228204.6|228440.9|228290.9|228328.3|228178.3|773
1596566700000|2020-08-04 18:45:00|228354.8|228204.8|228217|228067|228356.4|228206.4|228207.1|228057.1|718
1596567000000|2020-08-04 18:50:00|228217.6|228067.6|228213.1|228063.1|228236.1|228086.1|228177.3|228027.3|756
1596567300000|2020-08-04 18:55:00|228214.1|228064.1|228094.4|227944.4|228216.1|228066.1|228046.8|227896.8|914
1596567600000|2020-08-04 19:00:00|228096.8|227946.8|228025.6|227875.6|228159.6|228009.6|227936.1|227786.1|953
1596567900000|2020-08-04 19:05:00|228025.4|227875.4|227857.6|227707.6|228085.6|227935.6|227832.5|227682.5|894
1596568200000|2020-08-04 19:10:00|227859.7|227709.7|227783.2|227633.2|227870|227720|227671.1|227521.1|744
1596568500000|2020-08-04 19:15:00|227783.3|227633.3|227795.4|227645.4|227897.7|227747.7|227775.1|227625.1|750
1596568800000|2020-08-04 19:20:00|227794|227644|227651.4|227501.4|227805.5|227655.5|227639.5|227489.5|807
1596569100000|2020-08-04 19:25:00|227660.8|227510.8|227760|227610|227821.4|227671.4|227649.5|227499.5|838
1596569400000|2020-08-04 19:30:00|227747.4|227597.4|227689.5|227539.5|227772.3|227622.3|227677.6|227527.6|762
1596569700000|2020-08-04 19:35:00|227687|227537|227708.8|227558.8|227797|227647|227684.6|227534.6|830
1596570000000|2020-08-04 19:40:00|227706.1|227556.1|227625.3|227475.3|227766.4|227616.4|227613.6|227463.6|816
1596570300000|2020-08-04 19:45:00|227626|227476|227509.2|227359.2|227626.7|227476.7|227490.4|227340.4|877
1596570600000|2020-08-04 19:50:00|227509.3|227359.3|227512.9|227362.9|227552.7|227402.7|227478.4|227328.4|879
1596570900000|2020-08-04 19:55:00|227513.1|227363.1|227279.5|227129.5|227533.3|227383.3|227276.1|227126.1|946
1596571200000|2020-08-04 20:00:00|227287.9|227137.9|227174.6|227024.6|227345.9|227195.9|227135.8|226985.8|913
1596571500000|2020-08-04 20:05:00|227167.1|227017.1|227212.5|227062.5|227253.9|227103.9|227140.3|226990.3|691
1596571800000|2020-08-04 20:10:00|227212.3|227062.3|227160.3|227010.3|227236.2|227086.2|227148.9|226998.9|631
1596572100000|2020-08-04 20:15:00|227155.7|227005.7|227160.3|227010.3|227239.2|227089.2|227063.7|226913.7|676
1596572400000|2020-08-04 20:20:00|227160.6|227010.6|227208.3|227058.3|227216.5|227066.5|227137.1|226987.1|574
1596572700000|2020-08-04 20:25:00|227208.2|227058.2|227205.2|227055.2|227215|227065|227152.2|227002.2|767
1596573000000|2020-08-04 20:30:00|227209.1|227059.1|227205.8|227055.8|227238|227088|227187.7|227037.7|511
1596573300000|2020-08-04 20:35:00|227206.7|227056.7|227220|227070|227227.9|227077.9|227195.1|227045.1|465
1596573600000|2020-08-04 20:40:00|227219.7|227069.7|227167.9|227017.9|227222.7|227072.7|227155.1|227005.1|495
1596573900000|2020-08-04 20:45:00|227175.5|227025.5|226972|226822|227210|227060|226936.4|226786.4|555
1596574200000|2020-08-04 20:50:00|226973|226823|226584.3|226434.3|227074.7|226829.7|226577.1|226427.1|792
1596574500000|2020-08-04 20:55:00|226580.9|226430.9|226743.8|226593.8|226982|226728.3|226572.8|226422.8|595
1596574800000|2020-08-04 21:00:00|226765.7|226416.7|226787.3|226438.3|226799.3|226450.3|226676.4|226327.4|86
1596575100000|2020-08-04 21:05:00|226829.5|226480.5|226870.2|226521.2|226889.5|226599|226734|226385|241
1596575400000|2020-08-04 21:10:00|226835.8|226569.2|226827.7|226551.8|226894.3|226677.1|226761.1|226498.3|178
1596575700000|2020-08-04 21:15:00|226833.2|226556.8|226768.5|226618.5|226878.2|226653.4|226750.1|226528.1|159
1596576000000|2020-08-04 21:20:00|226771|226621|226823|226562.1|226888|226686|226737.6|226518.9|128
1596576300000|2020-08-04 21:25:00|226845.8|226524.8|226849.3|226500.3|226871.7|226600.1|226750.1|226426.1|243
1596576600000|2020-08-04 21:30:00|226858.1|226509.1|226865.5|226516.5|226877.4|226665|226743.8|226487|169
1596576900000|2020-08-04 21:35:00|226850.5|226508.2|226802.6|226524.7|226896.6|226723.2|226744.6|226478.3|241
1596577200000|2020-08-04 21:40:00|226825.6|226518.1|226826.7|226541.2|226882.7|226665|226735.3|226419.2|218
1596577500000|2020-08-04 21:45:00|226828.5|226521.8|226805|226655|226893.1|226658.3|226755.9|226497.7|162
1596577800000|2020-08-04 21:50:00|226807.4|226657.4|226867.8|226537.4|226894.8|226658.5|226749|226492.4|287
1596578100000|2020-08-04 21:55:00|226874.1|226528.9|226854.1|226505.1|226875.8|226662.1|226753.3|226499.8|122
1596578400000|2020-08-04 22:00:00|226844.2|226549.9|226721.4|226571.4|226862.6|226656.2|226662.5|226478|542
1596578700000|2020-08-04 22:05:00|226718.4|226568.4|226746.9|226596.9|226804.1|226626.7|226696.5|226502|309
1596579000000|2020-08-04 22:10:00|226749.1|226599.1|226778.1|226628.1|226830.1|226656.9|226748.9|226530|266
1596579300000|2020-08-04 22:15:00|226775.7|226625.7|226730.1|226580.1|226775.7|226625.7|226708.3|226506.1|261
1596579600000|2020-08-04 22:20:00|226729.1|226579.1|226795.2|226645.2|226833.1|226657.4|226721.6|226562.6|244
1596579900000|2020-08-04 22:25:00|226797.4|226647.4|226769.2|226619.2|226815|226653.8|226730.6|226496|297
1596580200000|2020-08-04 22:30:00|226764.6|226614.6|226741.2|226591.2|226779.2|226629.2|226730.5|226580.5|265
1596580500000|2020-08-04 22:35:00|226734.6|226584.6|226778.3|226628.3|226833.6|226641.9|226722.1|226572.1|321
1596580800000|2020-08-04 22:40:00|226756.2|226606.2|226782.9|226632.9|226822.7|226653.5|226747|226568.7|290
1596581100000|2020-08-04 22:45:00|226783.3|226633.3|226589.7|226439.7|226785.4|226635.4|226579.8|226429.8|401
1596581400000|2020-08-04 22:50:00|226590.6|226440.6|226588.9|226438.9|226600.7|226450.7|226569.7|226419.7|237
1596581700000|2020-08-04 22:55:00|226595.9|226445.9|226589.2|226439.2|226600.3|226450.3|226567.6|226417.6|210
1596582000000|2020-08-04 23:00:00|226618.5|226468.5|226637.3|226487.3|226669.9|226519.7|226591.2|226388|304
1596582300000|2020-08-04 23:05:00|226637.2|226487.2|226687.4|226537.4|226689.9|226539.9|226593.8|226389|304
1596582600000|2020-08-04 23:10:00|226687.1|226537.1|226714.2|226564.2|226749|226578.3|226656.3|226440.2|296
1596582900000|2020-08-04 23:15:00|226717.2|226567.2|226768.1|226618.1|226800.2|226650.2|226713|226563|293
1596583200000|2020-08-04 23:20:00|226774.2|226624.2|226777.1|226627.1|226804|226654|226750.2|226600.2|267
1596583500000|2020-08-04 23:25:00|226775.5|226625.5|226755.3|226605.3|226780.5|226630.5|226700.6|226550.6|280
1596583800000|2020-08-04 23:30:00|226754.7|226604.7|226673.8|226523.8|226760|226610|226658.7|226508.7|220
1596584100000|2020-08-04 23:35:00|226671.2|226521.2|226633|226483|226680.1|226530.1|226608|226458|244
1596584400000|2020-08-04 23:40:00|226606.6|226456.6|226613.8|226463.8|226649.1|226499.1|226575.1|226425.1|345
1596584700000|2020-08-04 23:45:00|226604.7|226454.7|226552.8|226402.8|226619.1|226469.1|226536|226386|325
1596585000000|2020-08-04 23:50:00|226558.8|226408.8|226534.7|226384.7|226566.1|226416.1|226504.7|226354.7|365
1596585300000|2020-08-04 23:55:00|226536.3|226386.3|226522.2|226372.2|226536.3|226386.3|226478.1|226328.1|415
1596585600000|2020-08-05 00:00:00|226522.6|226372.6|226396.3|226246.3|226540.6|226390.6|226260.2|226110.2|625
1596585900000|2020-08-05 00:05:00|226396.6|226246.6|226441.7|226291.7|226550.3|226400.3|226383.2|226233.2|590
1596586200000|2020-08-05 00:10:00|226476.8|226326.8|226573.7|226423.7|226609.2|226459.2|226421.8|226271.8|589
1596586500000|2020-08-05 00:15:00|226572.8|226422.8|226483.4|226333.4|226572.8|226422.8|226477.5|226327.5|561
1596586800000|2020-08-05 00:20:00|226483.7|226333.7|226335.7|226185.7|226490.5|226340.5|226278.4|226128.4|456
1596587100000|2020-08-05 00:25:00|226331.6|226181.6|226379.8|226229.8|226423.1|226273.1|226323.9|226173.9|414
1596587400000|2020-08-05 00:30:00|226381.2|226231.2|226491.2|226341.2|226552.8|226402.8|226381.2|226231.2|550
1596587700000|2020-08-05 00:35:00|226482.6|226332.6|226483.6|226333.6|226522.2|226372.2|226437|226287|544
1596588000000|2020-08-05 00:40:00|226483.9|226333.9|226591.2|226441.2|226630.5|226480.5|226452.3|226302.3|508
1596588300000|2020-08-05 00:45:00|226580.9|226430.9|226588.2|226438.2|226603.9|226453.9|226495.3|226345.3|538
1596588600000|2020-08-05 00:50:00|226592.4|226442.4|226505.3|226355.3|226593.8|226443.8|226409.6|226259.6|626
1596588900000|2020-08-05 00:55:00|226502|226352|226603.4|226453.4|226618.5|226468.5|226477.4|226327.4|606
1596589200000|2020-08-05 01:00:00|226599.2|226449.2|226419.1|226269.1|226607|226457|226398.5|226248.5|547
1596589500000|2020-08-05 01:05:00|226420.3|226270.3|226502.6|226352.6|226543.8|226393.8|226407.3|226257.3|574
1596589800000|2020-08-05 01:10:00|226502.2|226352.2|226481.9|226331.9|226524.4|226374.4|226424.9|226274.9|523
1596590100000|2020-08-05 01:15:00|226480.5|226330.5|226383|226233|226495.5|226345.5|226376.8|226226.8|555
1596590400000|2020-08-05 01:20:00|226381.7|226231.7|226341.5|226191.5|226419.9|226269.9|226330.2|226180.2|472
1596590700000|2020-08-05 01:25:00|226335.3|226185.3|226322.1|226172.1|226352.6|226202.6|226301.1|226151.1|486
1596591000000|2020-08-05 01:30:00|226320.7|226170.7|226363.8|226213.8|226375.2|226225.2|226296.9|226146.9|569
1596591300000|2020-08-05 01:35:00|226360.3|226210.3|226367.9|226217.9|226418.9|226268.9|226319.8|226169.8|522
1596591600000|2020-08-05 01:40:00|226365.4|226215.4|226285.2|226135.2|226428.6|226278.6|226285.2|226109.3|575
1596591900000|2020-08-05 01:45:00|226307.7|226157.7|226350.8|226200.8|226376.8|226226.8|226302|226152|561
1596592200000|2020-08-05 01:50:00|226351.8|226201.8|226316.1|226166.1|226366.8|226216.8|226307.6|226157.6|402
1596592500000|2020-08-05 01:55:00|226319.2|226169.2|226367.7|226217.7|226381.6|226231.6|226292.8|226142.8|379
1596592800000|2020-08-05 02:00:00|226363.8|226213.8|226448.3|226298.3|226467.5|226317.5|226337.9|226187.9|549
1596593100000|2020-08-05 02:05:00|226451.4|226301.4|226365.2|226215.2|226461.1|226311.1|226350|226200|463
1596593400000|2020-08-05 02:10:00|226368.9|226218.9|226323.9|226173.9|226372.8|226222.8|226249.9|226099.9|431
1596593700000|2020-08-05 02:15:00|226323.8|226173.8|226367.7|226217.7|226417.5|226267.5|226302.9|226152.9|507
1596594000000|2020-08-05 02:20:00|226368.2|226218.2|226321.6|226171.6|226380.5|226230.5|226305.7|226155.7|404
1596594300000|2020-08-05 02:25:00|226321.2|226171.2|226375.3|226225.3|226391.1|226241.1|226268.5|226118.5|444
1596594600000|2020-08-05 02:30:00|226374.3|226224.3|226390.5|226240.5|226427.9|226277.9|226354.1|226204.1|337
1596594900000|2020-08-05 02:35:00|226385.9|226235.9|226330.1|226180.1|226410.1|226260.1|226271|226121|498
1596595200000|2020-08-05 02:40:00|226323.9|226173.9|226258.2|226108.2|226337.7|226187.7|226239.3|226025|403
1596595500000|2020-08-05 02:45:00|226259.2|226109.2|226290.4|226140.4|226311.5|226161.5|226241.9|226091.9|416
1596595800000|2020-08-05 02:50:00|226290.1|226140.1|225969|225819|226303.2|226153.2|225957|225807|469
1596596100000|2020-08-05 02:55:00|225972.8|225822.8|225879.6|225729.6|225972.8|225822.8|225863.5|225713.5|503
1596596400000|2020-08-05 03:00:00|225885.5|225735.5|225834.3|225684.3|225949|225789.5|225827.1|225677.1|406
1596596700000|2020-08-05 03:05:00|225834.9|225684.9|225822.1|225672.1|225851.4|225701.4|225799|225649|419
1596597000000|2020-08-05 03:10:00|225825.3|225675.3|225822.2|225672.2|225837.3|225687.3|225783.1|225633.1|307
1596597300000|2020-08-05 03:15:00|225847|225582|225820.1|225670.1|225875.3|225725.3|225802.9|225582|355
1596597600000|2020-08-05 03:20:00|225824.8|225674.8|225825.1|225675.1|225834.1|225684.1|225790|225640|263
1596597900000|2020-08-05 03:25:00|225822.7|225672.7|225765.5|225615.5|225823.5|225673.5|225732.5|225550|304
1596598200000|2020-08-05 03:30:00|225767.7|225617.7|225788|225638|225834.9|225684.9|225744.3|225594.3|426
1596598500000|2020-08-05 03:35:00|225787|225637|225800.7|225650.7|225826.2|225676.2|225777.2|225627.2|363
1596598800000|2020-08-05 03:40:00|225806.4|225656.4|225730.4|225580.4|225814.5|225664.5|225723.6|225573.6|323
1596599100000|2020-08-05 03:45:00|225728.3|225578.3|225744.1|225594.1|225766.7|225616.7|225716.5|225566.5|447
1596599400000|2020-08-05 03:50:00|225746.4|225596.4|225728.3|225578.3|225759.3|225609.3|225721.7|225571.7|433
1596599700000|2020-08-05 03:55:00|225730.5|225580.5|225754.7|225604.7|225774.7|225624.7|225727.2|225577.2|426
1596600000000|2020-08-05 04:00:00|225751.3|225601.3|225735|225585|225762.4|225612.4|225725.9|225575.9|309
1596600300000|2020-08-05 04:05:00|225735.4|225585.4|225735.8|225585.8|225750.3|225600.3|225724|225574|311
1596600600000|2020-08-05 04:10:00|225736.2|225586.2|225760.4|225610.4|225763.8|225613.8|225731.7|225581.7|406
1596600900000|2020-08-05 04:15:00|225760.7|225610.7|225792|225642|225794.7|225644.7|225746.3|225596.3|279
1596601200000|2020-08-05 04:20:00|225794|225644|225784.3|225634.3|225813.1|225663.1|225776.9|225626.9|239
1596601500000|2020-08-05 04:25:00|225782.3|225632.3|225807.7|225657.7|225812|225662|225758.9|225608.9|349
1596601800000|2020-08-05 04:30:00|225808.8|225658.8|225832.3|225682.3|225842.8|225692.8|225797|225647|329
1596602100000|2020-08-05 04:35:00|225834.3|225684.3|225787.4|225637.4|225838.9|225688.9|225775.9|225625.9|346
1596602400000|2020-08-05 04:40:00|225786.1|225636.1|225720.7|225570.7|225817.8|225667.8|225678.5|225528.5|344
1596602700000|2020-08-05 04:45:00|225718.7|225568.7|225723.2|225573.2|225732.7|225582.7|225705.7|225555.7|263
1596603000000|2020-08-05 04:50:00|225724.1|225574.1|225726.9|225576.9|225732.8|225582.8|225707.1|225557.1|224
1596603300000|2020-08-05 04:55:00|225726.5|225576.5|225727.2|225577.2|225741.7|225591.7|225705.2|225555.2|401
1596603600000|2020-08-05 05:00:00|225727.6|225577.6|225696.3|225546.3|225736.7|225586.7|225675.1|225525.1|375
1596603900000|2020-08-05 05:05:00|225696.4|225546.4|225647.1|225497.1|225712.7|225562.7|225628.2|225478.2|306
1596604200000|2020-08-05 05:10:00|225650.1|225500.1|225645.1|225495.1|225677.6|225527.6|225642|225492|254
1596604500000|2020-08-05 05:15:00|225643.8|225493.8|225632.8|225482.8|225658.7|225508.7|225624.3|225474.3|329
1596604800000|2020-08-05 05:20:00|225633.2|225483.2|225675.7|225525.7|225681.7|225531.7|225621.2|225471.2|411
1596605100000|2020-08-05 05:25:00|225673.8|225523.8|225675.9|225525.9|225722.7|225572.7|225660.8|225510.8|439
1596605400000|2020-08-05 05:30:00|225683|225533|225699.6|225549.6|225713.2|225563.2|225662.2|225512.2|371
1596605700000|2020-08-05 05:35:00|225694|225544|225656.4|225506.4|225713.1|225563.1|225655.4|225505.4|353
1596606000000|2020-08-05 05:40:00|225655.3|225505.3|225663.3|225513.3|225706|225556|225619.7|225469.7|418
1596606300000|2020-08-05 05:45:00|225664.5|225514.5|225674.9|225524.9|225711.7|225561.7|225650|225500|456
1596606600000|2020-08-05 05:50:00|225675.4|225525.4|225784.1|225634.1|225800|225650|225656.2|225506.2|382
1596606900000|2020-08-05 05:55:00|225783.5|225633.5|226055.5|225905.5|226063.8|225913.8|225780.3|225630.3|580
1596607200000|2020-08-05 06:00:00|226057.3|225907.3|226054|225904|226190.3|226040.3|225987|225837|743
1596607500000|2020-08-05 06:05:00|226054.7|225904.7|225983.7|225833.7|226054.7|225904.7|225940.5|225790.5|605
1596607800000|2020-08-05 06:10:00|225985.5|225835.5|226059.8|225909.8|226078.2|225928.2|225972.8|225822.8|701
1596608100000|2020-08-05 06:15:00|226060.8|225910.8|226310.6|226160.6|226312.9|226162.9|226054|225904|719
1596608400000|2020-08-05 06:20:00|226310.2|226160.2|226228.4|226078.4|226394.4|226244.4|226139.9|225989.9|744
1596608700000|2020-08-05 06:25:00|226226.9|226076.9|226104.4|225954.4|226306.9|226156.9|226097.2|225947.2|718
1596609000000|2020-08-05 06:30:00|226106|225956|226005.5|225855.5|226112.6|225962.6|225964.3|225814.3|732
1596609300000|2020-08-05 06:35:00|226005.2|225855.2|226056.8|225906.8|226121|225971|225991.2|225841.2|591
1596609600000|2020-08-05 06:40:00|226057.8|225907.8|225887.4|225737.4|226057.8|225907.8|225875.4|225725.4|752
1596609900000|2020-08-05 06:45:00|225876.5|225726.5|225876.3|225726.3|225903.1|225753.1|225760.1|225610.1|759
1596610200000|2020-08-05 06:50:00|225875.1|225725.1|225614|225464|225876.1|225726.1|225605|225455|780
1596610500000|2020-08-05 06:55:00|225613.6|225463.6|225582.4|225432.4|225671.8|225521.8|225582.4|225432.4|683
1596610800000|2020-08-05 07:00:00|225578.6|225428.6|225789.6|225639.6|225813.7|225663.7|225537.9|225387.9|880
1596611100000|2020-08-05 07:05:00|225789.8|225639.8|225795.6|225645.6|225954.4|225804.4|225693.8|225543.8|831
1596611400000|2020-08-05 07:10:00|225792.5|225642.5|225663.8|225513.8|225797.7|225647.7|225631.6|225481.6|714
1596611700000|2020-08-05 07:15:00|225669.2|225519.2|225474.9|225324.9|225669.2|225519.2|225418.2|225268.2|684
1596612000000|2020-08-05 07:20:00|225475|225325|225262.2|225112.2|225525.6|225375.6|225259.4|225109.4|588
1596612300000|2020-08-05 07:25:00|225261.8|225111.8|225453.2|225303.2|225547.7|225397.7|225223.1|225073.1|800
1596612600000|2020-08-05 07:30:00|225445.6|225295.6|225521.1|225371.1|225522.5|225372.5|225391.4|225241.4|677
1596612900000|2020-08-05 07:35:00|225520.5|225370.5|225471.4|225321.4|225656.3|225506.3|225468.2|225318.2|787
1596613200000|2020-08-05 07:40:00|225471.2|225321.2|225477.2|225327.2|225527|225377|225407.5|225257.5|663
1596613500000|2020-08-05 07:45:00|225477.4|225327.4|225435.2|225285.2|225534.3|225384.3|225423|225273|545
1596613800000|2020-08-05 07:50:00|225428.3|225278.3|225512.6|225362.6|225530.8|225380.8|225427.7|225277.7|661
1596614100000|2020-08-05 07:55:00|225515.7|225365.7|225710.1|225560.1|225739.4|225589.4|225498|225348|875
1596614400000|2020-08-05 08:00:00|225709.4|225559.4|225491.3|225341.3|225716|225566|225418.9|225268.9|731
1596614700000|2020-08-05 08:05:00|225490.8|225340.8|225800.9|225650.9|225806.1|225656.1|225489.6|225339.6|870
1596615000000|2020-08-05 08:10:00|225801|225651|225787|225637|225802.5|225652.5|225757.1|225607.1|689
1596615300000|2020-08-05 08:15:00|225787.5|225637.5|225950.1|225800.1|225985.3|225835.3|225726.9|225576.9|717
1596615600000|2020-08-05 08:20:00|225952.3|225802.3|226174.4|226024.4|226177.9|226027.9|225871.1|225721.1|896
1596615900000|2020-08-05 08:25:00|226172.6|226022.6|226132.9|225982.9|226214.2|226064.2|226100.1|225950.1|678
1596616200000|2020-08-05 08:30:00|226136|225986|226039.8|225889.8|226157.7|226007.7|225914.3|225764.3|708
1596616500000|2020-08-05 08:35:00|226027.4|225877.4|225963.2|225813.2|226134.3|225984.3|225932.8|225782.8|699
1596616800000|2020-08-05 08:40:00|225963.7|225813.7|225977.1|225827.1|225981.9|225831.9|225849.9|225699.9|751
1596617100000|2020-08-05 08:45:00|225977.2|225827.2|225669.5|225519.5|225977.9|225827.9|225641.5|225491.5|790
1596617400000|2020-08-05 08:50:00|225669.1|225519.1|225510.1|225360.1|225725|225575|225499.7|225349.7|876
1596617700000|2020-08-05 08:55:00|225510.8|225360.8|225459.5|225309.5|225599|225449|225452.8|225302.8|658
1596618000000|2020-08-05 09:00:00|225454.5|225304.5|225526.5|225376.5|225583.8|225433.8|225421.6|225271.6|676
1596618300000|2020-08-05 09:05:00|225526.1|225376.1|225426.3|225276.3|225640.1|225490.1|225420.7|225270.7|678
1596618600000|2020-08-05 09:10:00|225426.2|225276.2|225382.3|225232.3|225434|225284|225271.3|225121.3|699
1596618900000|2020-08-05 09:15:00|225375.5|225225.5|225431|225281|225443.7|225293.7|225278|225128|712
1596619200000|2020-08-05 09:20:00|225430.9|225280.9|225523.4|225373.4|225525.6|225375.6|225425.1|225275.1|562
1596619500000|2020-08-05 09:25:00|225521.7|225371.7|225382.6|225232.6|225573.6|225423.6|225322.4|225172.4|692
1596619800000|2020-08-05 09:30:00|225382.7|225232.7|225435.6|225285.6|225569.1|225419.1|225352.8|225202.8|706
1596620100000|2020-08-05 09:35:00|225436.4|225286.4|225424.2|225274.2|225439.1|225289.1|225408.3|225258.3|618
1596620400000|2020-08-05 09:40:00|225424|225274|225381.6|225231.6|225549.7|225399.7|225358.3|225208.3|681
1596620700000|2020-08-05 09:45:00|225381.5|225231.5|225450.5|225300.5|225491.6|225341.6|225238.4|225088.4|797
1596621000000|2020-08-05 09:50:00|225473.1|225323.1|225464|225314|225557.1|225407.1|225415.4|225265.4|775
1596621300000|2020-08-05 09:55:00|225466.9|225316.9|225532.2|225382.2|225556.5|225406.5|225444.6|225294.6|741
1596621600000|2020-08-05 10:00:00|225532.8|225382.8|225411.6|225261.6|225537|225387|225326.2|225176.2|811
1596621900000|2020-08-05 10:05:00|225410.6|225260.6|225484.6|225334.6|225505.3|225355.3|225403.4|225253.4|663
1596622200000|2020-08-05 10:10:00|225483.8|225333.8|225393|225243|225487.6|225337.6|225378|225228|721
1596622500000|2020-08-05 10:15:00|225392.3|225242.3|225433.6|225283.6|225496.9|225346.9|225314.9|225164.9|742
1596622800000|2020-08-05 10:20:00|225436.4|225286.4|225449.7|225299.7|225493.4|225343.4|225401.1|225251.1|699
1596623100000|2020-08-05 10:25:00|225448.7|225298.7|225468.5|225318.5|225502.8|225352.8|225386.2|225236.2|710
1596623400000|2020-08-05 10:30:00|225467.8|225317.8|225542.1|225392.1|225542.6|225392.6|225417.9|225267.9|687
1596623700000|2020-08-05 10:35:00|225541.9|225391.9|225533.7|225383.7|225628.7|225478.7|225481.7|225331.7|754
1596624000000|2020-08-05 10:40:00|225534.7|225384.7|225450.9|225300.9|225547|225397|225414.7|225264.7|815
1596624300000|2020-08-05 10:45:00|225448.7|225298.7|225599|225449|225602.3|225452.3|225405|225255|831
1596624600000|2020-08-05 10:50:00|225600.4|225450.4|225646.9|225496.9|225649.5|225499.5|225550.9|225400.9|720
1596624900000|2020-08-05 10:55:00|225647.1|225497.1|225642.5|225492.5|225663.5|225513.5|225561.3|225411.3|697
1596625200000|2020-08-05 11:00:00|225640.7|225490.7|225633.3|225483.3|225658.8|225508.8|225556.6|225406.6|719
1596625500000|2020-08-05 11:05:00|225632.6|225482.6|225721.9|225571.9|225759.3|225609.3|225629.3|225479.3|853
1596625800000|2020-08-05 11:10:00|225721.8|225571.8|225757.8|225607.8|225837.8|225687.8|225680.4|225530.4|824
1596626100000|2020-08-05 11:15:00|225754.2|225604.2|225792.5|225642.5|225852.2|225702.2|225748.4|225598.4|768
1596626400000|2020-08-05 11:20:00|225791.9|225641.9|225645.2|225495.2|225820|225670|225600.1|225450.1|783
1596626700000|2020-08-05 11:25:00|225644.8|225494.8|225533.6|225383.6|225646.6|225496.6|225429.8|225279.8|917
1596627000000|2020-08-05 11:30:00|225534.3|225384.3|225226.9|225076.9|225545.6|225395.6|225222.9|225072.9|928
1596627300000|2020-08-05 11:35:00|225227.1|225077.1|225192.4|225042.4|225227.1|225077.1|225070.1|224920.1|862
1596627600000|2020-08-05 11:40:00|225189.1|225039.1|225093.2|224943.2|225196.4|225046.4|224987.5|224837.5|830
1596627900000|2020-08-05 11:45:00|225092.9|224942.9|225035.1|224885.1|225144.3|224994.3|225032.2|224882.2|807
1596628200000|2020-08-05 11:50:00|225035.4|224885.4|224947|224797|225063.4|224913.4|224824.3|224674.3|842
1596628500000|2020-08-05 11:55:00|224938.6|224788.6|225090.9|224940.9|225194.5|225044.5|224938.6|224788.6|819
1596628800000|2020-08-05 12:00:00|225088.7|224938.7|225257.9|225107.9|225312.2|225162.2|225069.6|224919.6|946
1596629100000|2020-08-05 12:05:00|225253.9|225103.9|225351.5|225201.5|225436.3|225286.3|225144.3|224994.3|911
1596629400000|2020-08-05 12:10:00|225348|225198|225594.6|225263|225616.7|225422.5|225346.7|225196.7|842
1596629700000|2020-08-05 12:15:00|225573.3|225224.3|225428.9|225278.9|225703.5|225553.5|225313.4|225163.4|1048
1596630000000|2020-08-05 12:20:00|225429.2|225279.2|225042.6|224892.6|225442.8|225292.8|225042.6|224892.6|1040
1596630300000|2020-08-05 12:25:00|225044.9|224894.9|224861.1|224711.1|225046.3|224896.3|224664.2|224514.2|967
1596630600000|2020-08-05 12:30:00|224858.2|224708.2|224990.3|224840.3|225098.3|224948.3|224746.7|224596.7|952
1596630900000|2020-08-05 12:35:00|224993.4|224843.4|225122.3|224972.3|225220.4|225070.4|224945.3|224795.3|975
1596631200000|2020-08-05 12:40:00|225124.8|224974.8|225159.5|225009.5|225210.4|225060.4|225057|224907|910
1596631500000|2020-08-05 12:45:00|225161.3|225011.3|225064.6|224914.6|225162.2|225012.2|225049.1|224899.1|909
1596631800000|2020-08-05 12:50:00|225064.3|224914.3|225218.9|225068.9|225346.2|225196.2|225058.1|224908.1|828
1596632100000|2020-08-05 12:55:00|225215|225065|224916.4|224766.4|225215.7|225065.7|224875.3|224725.3|868
1596632400000|2020-08-05 13:00:00|224905.1|224755.1|224995.7|224845.7|225146.4|224996.4|224875.2|224725.2|998
1596632700000|2020-08-05 13:05:00|224996.1|224846.1|224852.1|224702.1|225004.6|224854.6|224781.5|224631.5|933
1596633000000|2020-08-05 13:10:00|224851.6|224701.6|224745.1|224595.1|224857.3|224707.3|224604.6|224454.6|946
1596633300000|2020-08-05 13:15:00|224744.8|224594.8|224878.8|224728.8|224923.9|224773.9|224622.7|224472.7|924
1596633600000|2020-08-05 13:20:00|224876.1|224726.1|224670.5|224520.5|224983.4|224833.4|224611.8|224461.8|947
1596633900000|2020-08-05 13:25:00|224670.7|224520.7|224851.7|224701.7|224892.1|224742.1|224606.4|224456.4|979
1596634200000|2020-08-05 13:30:00|224852.5|224702.5|224598.5|224448.5|224924.9|224774.9|224592.8|224442.8|1096
1596634500000|2020-08-05 13:35:00|224599.2|224449.2|224555.1|224405.1|224599.2|224449.2|224340.2|224190.2|1076
1596634800000|2020-08-05 13:40:00|224557.7|224407.7|224721.9|224571.9|224744.5|224594.5|224520.4|224370.4|1029
1596635100000|2020-08-05 13:45:00|224716.3|224566.3|224359.4|224209.4|224716.3|224566.3|224348.6|224198.6|1042
1596635400000|2020-08-05 13:50:00|224359.2|224209.2|224111.9|223961.9|224402.1|224252.1|224110.6|223960.6|958
1596635700000|2020-08-05 13:55:00|224119.9|223969.9|224269.8|224119.8|224325.2|224175.2|224080.7|223930.7|949
1596636000000|2020-08-05 14:00:00|224263.6|224113.6|224472.2|224322.2|224580.1|224430.1|224215.1|224065.1|1004
1596636300000|2020-08-05 14:05:00|224474|224324|224164.7|224014.7|224476.5|224326.5|224151.6|224001.6|977
1596636600000|2020-08-05 14:10:00|224165.1|224015.1|224328.3|224178.3|224330.5|224180.5|224163.3|224013.3|963
1596636900000|2020-08-05 14:15:00|224332.2|224182.2|224418.9|224268.9|224493.4|224343.4|224305.1|224155.1|928
1596637200000|2020-08-05 14:20:00|224419.1|224269.1|224419|224269|224436.5|224286.5|224347.5|224197.5|949
1596637500000|2020-08-05 14:25:00|224418.5|224268.5|224401.1|224251.1|224422.5|224272.5|224223.3|224073.3|936
1596637800000|2020-08-05 14:30:00|224409.3|224259.3|224241|224091|224442.1|224292.1|224189.9|224039.9|948
1596638100000|2020-08-05 14:35:00|224242.9|224092.9|224312.2|224162.2|224330.5|224180.5|224094.6|223944.6|969
1596638400000|2020-08-05 14:40:00|224311.9|224161.9|224218.2|224068.2|224433.7|224283.7|224207.5|224057.5|972
1596638700000|2020-08-05 14:45:00|224212.9|224062.9|224256|224106|224320.6|224170.6|224200.8|224050.8|971
1596639000000|2020-08-05 14:50:00|224254.8|224104.8|224556.1|224406.1|224560.5|224410.5|224207.1|224057.1|950
1596639300000|2020-08-05 14:55:00|224556.3|224406.3|224404.1|224254.1|224647.9|224497.9|224379.8|224229.8|1028
1596639600000|2020-08-05 15:00:00|224397.7|224247.7|224394.6|224244.6|224415.3|224265.3|224183.2|224033.2|943
1596639900000|2020-08-05 15:05:00|224395.5|224245.5|224364.6|224214.6|224408.3|224258.3|224331.9|224181.9|853
1596640200000|2020-08-05 15:10:00|224365.3|224215.3|224197.8|224047.8|224385|224235|224134.7|223984.7|864
1596640500000|2020-08-05 15:15:00|224197|224047|223995.4|223845.4|224212.3|224062.3|223962.9|223812.9|855
1596640800000|2020-08-05 15:20:00|223994.4|223844.4|223982.1|223832.1|224030.2|223880.2|223947.9|223797.9|880
1596641100000|2020-08-05 15:25:00|223981.8|223831.8|223957.3|223807.3|224021.7|223871.7|223866.2|223716.2|851
1596641400000|2020-08-05 15:30:00|223958|223808|223988.7|223838.7|224063|223913|223937.4|223787.4|805
1596641700000|2020-08-05 15:35:00|223987.7|223837.7|224001.8|223851.8|224031.2|223881.2|223927.1|223777.1|828
1596642000000|2020-08-05 15:40:00|224001|223851|224137.9|223987.9|224181.4|224031.4|223962.1|223812.1|933
1596642300000|2020-08-05 15:45:00|224135.2|223985.2|224231.4|224081.4|224326.1|224176.1|224134.9|223984.9|951
1596642600000|2020-08-05 15:50:00|224235.9|224085.9|224192.5|224042.5|224286.1|224136.1|224159.8|224009.8|959
1596642900000|2020-08-05 15:55:00|224192.2|224042.2|224337.1|224187.1|224342.9|224192.9|224129.4|223979.4|853
1596643200000|2020-08-05 16:00:00|224339.2|224189.2|224197.7|224047.7|224340.9|224190.9|224170.9|224020.9|943
1596643500000|2020-08-05 16:05:00|224195|224045|224156.5|224006.5|224369.5|224219.5|224153.5|224003.5|883
1596643800000|2020-08-05 16:10:00|224157.1|224007.1|224103.4|223953.4|224157.7|224007.7|224078.1|223928.1|793
1596644100000|2020-08-05 16:15:00|224100.3|223950.3|224160.2|224010.2|224179.9|224029.9|224043.9|223893.9|821
1596644400000|2020-08-05 16:20:00|224160.3|224010.3|224256.9|224106.9|224285.8|224135.8|224143.3|223993.3|803
1596644700000|2020-08-05 16:25:00|224258.6|224108.6|224361.2|224211.2|224435|224285|224257.5|224107.5|863
1596645000000|2020-08-05 16:30:00|224363.4|224213.4|224454.3|224304.3|224493|224343|224361.3|224211.3|914
1596645300000|2020-08-05 16:35:00|224454.2|224304.2|224401.7|224251.7|224491.1|224341.1|224381.5|224231.5|869
1596645600000|2020-08-05 16:40:00|224404.6|224254.6|224205.2|224055.2|224405.3|224255.3|224196.2|224046.2|833
1596645900000|2020-08-05 16:45:00|224202.5|224052.5|224214.5|224064.5|224215|224065|224143.3|223993.3|819
1596646200000|2020-08-05 16:50:00|224213.4|224063.4|224228.6|224078.6|224246.5|224096.5|224171.3|224021.3|806
1596646500000|2020-08-05 16:55:00|224219.1|224069.1|224179.4|224029.4|224222.1|224072.1|224164.4|224014.4|811
1596646800000|2020-08-05 17:00:00|224184.6|224034.6|224096.2|223946.2|224185.9|224035.9|224074.7|223924.7|871
1596647100000|2020-08-05 17:05:00|224095.3|223945.3|224122.6|223972.6|224140.2|223990.2|224042.3|223892.3|706
1596647400000|2020-08-05 17:10:00|224122.1|223972.1|224005.2|223855.2|224130|223980|224000|223850|742
1596647700000|2020-08-05 17:15:00|224004.5|223854.5|223850.6|223700.6|224004.5|223854.5|223841.1|223691.1|899
1596648000000|2020-08-05 17:20:00|223847.4|223697.4|223805.2|223655.2|223911.4|223761.4|223787.1|223637.1|737
1596648300000|2020-08-05 17:25:00|223805.3|223655.3|223909.9|223759.9|223915.6|223765.6|223796.9|223646.9|692
1596648600000|2020-08-05 17:30:00|223907.2|223757.2|223895.2|223745.2|223979.5|223829.5|223853.3|223703.3|815
1596648900000|2020-08-05 17:35:00|223894.8|223744.8|223893.4|223743.4|223927.5|223805.5|223758.6|223657.1|810
1596649200000|2020-08-05 17:40:00|223893.8|223743.8|223913.7|223763.7|223949.2|223799.2|223865.6|223715.6|770
1596649500000|2020-08-05 17:45:00|223914.4|223764.4|224085.9|223935.9|224119.1|223969.1|223913.6|223763.6|779
1596649800000|2020-08-05 17:50:00|224086.2|223936.2|224104.4|223954.4|224166.4|224016.4|224035.6|223885.6|763
1596650100000|2020-08-05 17:55:00|224104.7|223954.7|224163.9|224013.9|224197.9|224096.2|223986.9|223852.2|868
1596650400000|2020-08-05 18:00:00|224164.1|224014.1|223920.1|223770.1|224164.4|224014.4|223873.7|223762.2|703
1596650700000|2020-08-05 18:05:00|223920.8|223770.8|224085.2|223935.2|224089.5|223939.5|223744.3|223594.3|826
1596651000000|2020-08-05 18:10:00|224086.5|223936.5|223820.9|223670.9|224100.5|223950.5|223818.5|223668.5|743
1596651300000|2020-08-05 18:15:00|223821|223671|223690.3|223540.3|223845.8|223695.8|223662.7|223512.7|674
1596651600000|2020-08-05 18:20:00|223690.5|223540.5|223729.4|223579.4|223748.6|223598.6|223630.1|223502.7|653
1596651900000|2020-08-05 18:25:00|223729.1|223579.1|223732.2|223582.2|223804.2|223696.9|223686.4|223563.9|676
1596652200000|2020-08-05 18:30:00|223732.3|223582.3|223714|223564|223749.3|223599.3|223706|223556|688
1596652500000|2020-08-05 18:35:00|223714.2|223564.2|223794.8|223644.8|223803.6|223654.6|223702.2|223561.4|592
1596652800000|2020-08-05 18:40:00|223794.9|223644.9|223717.7|223567.7|223805.1|223655.1|223656.7|223506.7|711
1596653100000|2020-08-05 18:45:00|223713.2|223563.2|223673.5|223523.5|223736.2|223612.6|223662.6|223515.2|735
1596653400000|2020-08-05 18:50:00|223673.2|223523.2|223618.7|223468.7|223693.5|223563.5|223364.4|223214.4|806
1596653700000|2020-08-05 18:55:00|223619.8|223469.8|223633.4|223483.4|223697.4|223547.4|223605.6|223455.6|759
1596654000000|2020-08-05 19:00:00|223642.6|223492.6|223664.7|223514.7|223667|223517|223616.9|223466.9|712
1596654300000|2020-08-05 19:05:00|223664.1|223514.1|223799.1|223649.1|223802.9|223652.9|223608.8|223502.2|693
1596654600000|2020-08-05 19:10:00|223799.4|223649.4|223656.7|223506.7|223799.4|223649.4|223623.9|223473.9|716
1596654900000|2020-08-05 19:15:00|223657.3|223507.3|223647.5|223497.5|223695|223545|223622.8|223472.8|731
1596655200000|2020-08-05 19:20:00|223643.3|223493.3|223707|223557|223780.5|223630.5|223623.6|223473.6|837
1596655500000|2020-08-05 19:25:00|223707.1|223557.1|223671.8|223521.8|223747|223597|223663.3|223513.3|892
1596655800000|2020-08-05 19:30:00|223670.5|223520.5|223669.6|223519.6|223741.2|223591.2|223641.1|223491.1|888
1596656100000|2020-08-05 19:35:00|223669.4|223519.4|223714.1|223564.1|223735.9|223585.9|223550.9|223400.9|830
1596656400000|2020-08-05 19:40:00|223718.2|223568.2|223805.1|223655.1|223810.7|223660.7|223659.4|223509.4|900
1596656700000|2020-08-05 19:45:00|223805|223655|223776.4|223626.4|223849.4|223699.4|223726.3|223576.3|917
1596657000000|2020-08-05 19:50:00|223776.9|223626.9|223807.8|223657.8|223872.7|223722.7|223766.4|223616.4|970
1596657300000|2020-08-05 19:55:00|223806.1|223656.1|223768.8|223618.8|223848.8|223698.8|223749.1|223599.1|884
1596657600000|2020-08-05 20:00:00|223790.9|223640.9|223993.5|223843.5|224007.5|223857.5|223772.4|223622.4|706
1596657900000|2020-08-05 20:05:00|223992.8|223842.8|223917.8|223767.8|224000.6|223850.6|223903.8|223753.8|727
1596658200000|2020-08-05 20:10:00|223919.6|223769.6|223995.9|223845.9|223999.7|223849.7|223912.7|223762.7|680
1596658500000|2020-08-05 20:15:00|223980.2|223830.2|223957.7|223807.7|224018.4|223868.4|223941.5|223791.5|625
1596658800000|2020-08-05 20:20:00|223956.8|223806.8|223990.7|223840.7|223997.1|223847.1|223948.5|223798.5|529
1596659100000|2020-08-05 20:25:00|223992.9|223842.9|224007.8|223857.8|224009.6|223859.6|223954.1|223804.1|543
1596659400000|2020-08-05 20:30:00|224005.8|223855.8|223952.5|223802.5|224005.8|223855.8|223945.2|223795.2|533
1596659700000|2020-08-05 20:35:00|223955.3|223805.3|223942.6|223792.6|223975.9|223825.9|223912.1|223762.1|541
1596660000000|2020-08-05 20:40:00|223943.5|223793.5|223847.4|223697.4|223947.5|223797.5|223834.3|223684.3|630
1596660300000|2020-08-05 20:45:00|223844.5|223694.5|223753.3|223603.3|223905.3|223755.3|223726|223576|596
1596660600000|2020-08-05 20:50:00|223745.6|223595.6|223796.6|223646.6|223832|223682|223745.6|223595.6|533
1596660900000|2020-08-05 20:55:00|223795.6|223645.6|223899.7|223550.7|223921.2|223699|223679.2|223506.3|510
1596661200000|2020-08-05 21:00:00|223901.3|223552.3|223782.5|223433.5|223901.3|223552.3|223782.5|223433.5|44
1596661500000|2020-08-05 21:05:00|223657|223308|223908.7|223559.7|223961.1|223612.1|223610.2|223261.2|189
1596661800000|2020-08-05 21:10:00|223914.9|223565.9|223925|223576|223949.3|223600.3|223740.9|223391.9|263
1596662100000|2020-08-05 21:15:00|223944.6|223595.6|223895.9|223546.9|223953.7|223604.7|223751.1|223402.1|195
1596662400000|2020-08-05 21:20:00|223899.4|223550.4|223883.6|223534.6|223941|223592|223867.5|223518.5|116
1596662700000|2020-08-05 21:25:00|223874.5|223525.5|223865.5|223516.5|223927.2|223578.2|223770|223421|108
1596663000000|2020-08-05 21:30:00|223894.6|223545.6|223926.2|223577.2|223942.1|223593.1|223861.3|223512.3|319
1596663300000|2020-08-05 21:35:00|223923.8|223574.8|223945.3|223596.3|223947.5|223598.5|223878.3|223529.3|282
1596663600000|2020-08-05 21:40:00|223904.5|223555.5|223922.3|223573.3|223951.9|223602.9|223885.2|223536.2|215
1596663900000|2020-08-05 21:45:00|223861.3|223512.3|223486.7|223137.7|223917.2|223568.2|223432.5|223083.5|568
1596664200000|2020-08-05 21:50:00|223485.6|223136.6|223500.9|223189.1|223530.4|223303.5|223425.5|223076.5|971
1596664500000|2020-08-05 21:55:00|223502.5|223174.7|223522.9|223173.9|223594.7|223311.9|223444.2|223095.2|722
1596664800000|2020-08-05 22:00:00|223523.7|223174.7|223728|223379|223741.2|223417.6|223516.6|223167.6|629
1596665100000|2020-08-05 22:05:00|223728.7|223379.7|223647.2|223497.2|223763|223499.3|223559.5|223244.1|698
1596665400000|2020-08-05 22:10:00|223645.3|223495.3|223653.6|223503.6|223705.1|223507|223638.1|223437.8|317
1596665700000|2020-08-05 22:15:00|223654.1|223504.1|223657.8|223507.8|223710.3|223560.3|223603.6|223453.6|351
1596666000000|2020-08-05 22:20:00|223658.4|223508.4|223646.5|223496.5|223670.3|223520.3|223606.9|223456.9|248
1596666300000|2020-08-05 22:25:00|223645.9|223495.9|223580.2|223430.2|223665.7|223515.7|223579.9|223429.9|304
1596666600000|2020-08-05 22:30:00|223594.5|223444.5|223643.4|223493.4|223644.6|223494.6|223548.5|223361|229
1596666900000|2020-08-05 22:35:00|223644.9|223494.9|223589.4|223439.4|223658|223508|223573.1|223423.1|333
1596667200000|2020-08-05 22:40:00|223594.1|223444.1|223654.3|223504.3|223659.3|223509.3|223576.6|223398.5|245
1596667500000|2020-08-05 22:45:00|223636.8|223486.8|223643|223493|223659.5|223509.5|223585.3|223435.3|262
1596667800000|2020-08-05 22:50:00|223638.6|223488.6|223641.2|223491.2|223711|223507.7|223596.7|223446.7|314
1596668100000|2020-08-05 22:55:00|223635.3|223485.3|223639|223489|223654.4|223504.4|223627.6|223477.6|201
1596668400000|2020-08-05 23:00:00|223622|223472|223653.6|223503.6|223706.4|223517.4|223615.8|223452|275
1596668700000|2020-08-05 23:05:00|223654.4|223504.4|223694.2|223544.2|223704.6|223554.6|223639.4|223489.4|286
1596669000000|2020-08-05 23:10:00|223700.5|223550.5|223694.8|223544.8|223715.1|223565.1|223653.3|223503.3|246
1596669300000|2020-08-05 23:15:00|223692.3|223542.3|223750.8|223600.8|223821.4|223671.4|223692.3|223542.3|466
1596669600000|2020-08-05 23:20:00|223749|223599|223708.3|223558.3|223759|223599|223670.2|223466.2|411
1596669900000|2020-08-05 23:25:00|223706.9|223556.9|223634.7|223484.7|223731|223581|223626.2|223446.8|346
1596670200000|2020-08-05 23:30:00|223636.5|223486.5|223702.3|223552.3|223722.2|223572.2|223635.6|223485.6|358
1596670500000|2020-08-05 23:35:00|223704.1|223554.1|223706.6|223556.6|223720.5|223570.5|223687.3|223537.3|320
1596670800000|2020-08-05 23:40:00|223708.5|223558.5|223758|223608|223789.1|223639.1|223693.2|223543.2|345
1596671100000|2020-08-05 23:45:00|223761|223611|223795.9|223645.9|223818|223668|223737.2|223587.2|398
1596671400000|2020-08-05 23:50:00|223795.8|223645.8|223745|223595|223822.4|223672.4|223732|223582|418
1596671700000|2020-08-05 23:55:00|223746.1|223596.1|223789.8|223639.8|223818.5|223668.5|223734.6|223584.6|382
1596672000000|2020-08-06 00:00:00|223788.2|223638.2|223797.8|223647.8|223853|223703|223746.8|223596.8|573
1596672300000|2020-08-06 00:05:00|223798.4|223648.4|223638.6|223488.6|223802.5|223652.5|223568|223418|590
1596672600000|2020-08-06 00:10:00|223632.7|223482.7|223492.6|223342.6|223643.5|223493.5|223472.9|223322.9|550
1596672900000|2020-08-06 00:15:00|223494.7|223344.7|223488.2|223338.2|223576.3|223426.3|223464.4|223314.4|464
1596673200000|2020-08-06 00:20:00|223490.7|223340.7|223348.6|223198.6|223497.7|223347.7|223323.4|223173.4|527
1596673500000|2020-08-06 00:25:00|223346.3|223196.3|223346.8|223196.8|223406.4|223256.4|223325|223175|482
1596673800000|2020-08-06 00:30:00|223350.8|223200.8|223403.1|223253.1|223435.6|223285.6|223339.4|223189.4|387
1596674100000|2020-08-06 00:35:00|223403.9|223253.9|223448.9|223298.9|223458.1|223308.1|223403.9|223253.9|342
1596674400000|2020-08-06 00:40:00|223450.7|223300.7|223357.9|223207.9|223517|223329|223354.4|223204.4|374
1596674700000|2020-08-06 00:45:00|223358.7|223208.7|223277.2|223127.2|223390.5|223240.5|223268.6|223118.6|403
1596675000000|2020-08-06 00:50:00|223279.4|223129.4|223353.3|223203.3|223404.8|223254.8|223273.5|223123.5|561
1596675300000|2020-08-06 00:55:00|223352.3|223202.3|223442.8|223292.8|223448.9|223298.9|223346.3|223196.3|443
1596675600000|2020-08-06 01:00:00|223440|223290|223419.9|223269.9|223458.2|223308.2|223366.3|223216.3|528
1596675900000|2020-08-06 01:05:00|223419|223269|223500.2|223350.2|223506.4|223356.4|223362.7|223212.7|475
1596676200000|2020-08-06 01:10:00|223501.8|223351.8|223549|223399|223650.9|223500.9|223500.1|223350.1|566
1596676500000|2020-08-06 01:15:00|223549.6|223399.6|223473.5|223323.5|223593.2|223443.2|223451.1|223301.1|517
1596676800000|2020-08-06 01:20:00|223473.7|223323.7|223355.8|223205.8|223477.9|223327.9|223307.6|223157.6|609
1596677100000|2020-08-06 01:25:00|223358|223208|223299.7|223149.7|223367.6|223217.6|223271.8|223121.8|565
1596677400000|2020-08-06 01:30:00|223301.1|223151.1|223413.4|223263.4|223478.7|223287.7|223301.1|223151.1|580
1596677700000|2020-08-06 01:35:00|223413|223263|223458.4|223308.4|223466.1|223316.1|223370.2|223196.1|477
1596678000000|2020-08-06 01:40:00|223457.3|223307.3|223542.2|223392.2|223544.4|223394.4|223442.4|223292.4|498
1596678300000|2020-08-06 01:45:00|223539.3|223389.3|223644.3|223494.3|223661|223511|223539.3|223389.3|555
1596678600000|2020-08-06 01:50:00|223645.1|223495.1|223768.7|223618.7|223772.3|223622.3|223619|223469|552
1596678900000|2020-08-06 01:55:00|223768.8|223618.8|223748|223598|223792|223642|223718.5|223568.5|567
1596679200000|2020-08-06 02:00:00|223743.7|223593.7|223855|223705|223858.5|223708.5|223707.2|223557.2|540
1596679500000|2020-08-06 02:05:00|223855.4|223705.4|223962.6|223812.6|224029.4|223879.4|223855.2|223705.2|655
1596679800000|2020-08-06 02:10:00|223971.9|223821.9|223950.3|223800.3|224022.7|223872.7|223938.8|223788.8|580
1596680100000|2020-08-06 02:15:00|223950.6|223800.6|223839.8|223689.8|223989.1|223839.1|223803.2|223653.2|538
1596680400000|2020-08-06 02:20:00|223838.3|223688.3|223847.6|223697.6|223901.5|223751.5|223784|223634|475
1596680700000|2020-08-06 02:25:00|223847.3|223697.3|223859.5|223709.5|223915.3|223765.3|223840.5|223690.5|475
1596681000000|2020-08-06 02:30:00|223874.7|223724.7|223854.6|223704.6|224008.6|223858.6|223808.6|223658.6|546
1596681300000|2020-08-06 02:35:00|223855|223705|223899.8|223749.8|223954.7|223804.7|223848.5|223698.5|567
1596681600000|2020-08-06 02:40:00|223896|223746|223964.5|223814.5|223989|223839|223852.3|223702.3|546
1596681900000|2020-08-06 02:45:00|223963.4|223813.4|223994.6|223844.6|224039.1|223889.1|223961|223811|601
1596682200000|2020-08-06 02:50:00|223994.7|223844.7|224026.4|223876.4|224032.2|223882.2|223985.3|223835.3|456
1596682500000|2020-08-06 02:55:00|224026.5|223876.5|224113.2|223963.2|224145.3|223995.3|223985.6|223835.6|558
1596682800000|2020-08-06 03:00:00|224113.4|223963.4|224003|223853|224154.3|224004.3|223977.7|223827.7|582
1596683100000|2020-08-06 03:05:00|224002.7|223852.7|223951.7|223801.7|224023.2|223873.2|223934.6|223784.6|421
1596683400000|2020-08-06 03:10:00|223951.6|223801.6|223971.4|223821.4|223998.1|223848.1|223950.4|223800.4|434
1596683700000|2020-08-06 03:15:00|223971.3|223821.3|223769.1|223619.1|223977|223827|223768.1|223618.1|495
1596684000000|2020-08-06 03:20:00|223770.5|223620.5|223854.5|223704.5|223873.3|223723.3|223767.3|223617.3|456
1596684300000|2020-08-06 03:25:00|223854.9|223704.9|223865.5|223715.5|223870.8|223720.8|223754.2|223604.2|551
1596684600000|2020-08-06 03:30:00|223865.8|223715.8|223862.3|223712.3|223939.4|223768.7|223842.6|223687.3|593
1596684900000|2020-08-06 03:35:00|223857.3|223707.3|223885.5|223735.5|223924.6|223774.6|223818|223668|578
1596685200000|2020-08-06 03:40:00|223886.8|223736.8|223885.9|223735.9|223945|223795|223871.7|223721.7|594
1596685500000|2020-08-06 03:45:00|223886.4|223736.4|223852.9|223702.9|223903.9|223753.9|223814.9|223664.9|568
1596685800000|2020-08-06 03:50:00|223830.3|223680.3|223869.8|223719.8|223891.6|223733.1|223809.6|223632.3|483
1596686100000|2020-08-06 03:55:00|223869.7|223719.7|223910.1|223760.1|223914.8|223764.8|223848.9|223698.9|431
1596686400000|2020-08-06 04:00:00|223909|223759|223857.3|223707.3|223916.2|223766.2|223833.5|223683.5|377
1596686700000|2020-08-06 04:05:00|223856.2|223706.2|223768.3|223618.3|223879.1|223729.1|223762.1|223612.1|516
1596687000000|2020-08-06 04:10:00|223769.2|223619.2|223800.8|223650.8|223808|223658|223725.5|223575.5|469
1596687300000|2020-08-06 04:15:00|223803.4|223653.4|223920.9|223770.9|223958.3|223808.3|223802.1|223652.1|532
1596687600000|2020-08-06 04:20:00|223919.5|223769.5|223955.1|223805.1|223981.9|223831.9|223858.8|223708.8|635
1596687900000|2020-08-06 04:25:00|223954.6|223804.6|223906.3|223756.3|223968|223818|223900.4|223750.4|471
1596688200000|2020-08-06 04:30:00|223906.8|223756.8|223908.4|223758.4|223989.8|223817|223855.3|223705.3|520
1596688500000|2020-08-06 04:35:00|223902.8|223752.8|223910.1|223760.1|223956.9|223806.9|223900|223750|467
1596688800000|2020-08-06 04:40:00|223909.2|223759.2|223911.5|223761.5|223952.6|223802.6|223897.2|223747.2|418
1596689100000|2020-08-06 04:45:00|223911.9|223761.9|223868.7|223718.7|223916.1|223766.1|223859.7|223709.7|374
1596689400000|2020-08-06 04:50:00|223867.6|223717.6|223810.2|223660.2|223870.4|223720.4|223798.5|223648.5|407
1596689700000|2020-08-06 04:55:00|223809.5|223659.5|223761.3|223611.3|223819|223669|223746|223596|468
1596690000000|2020-08-06 05:00:00|223763|223613|223769.5|223619.5|223843.3|223693.3|223751.4|223601.4|416
1596690300000|2020-08-06 05:05:00|223769.7|223619.7|223775.5|223625.5|223795.2|223645.2|223760.5|223610.5|313
1596690600000|2020-08-06 05:10:00|223777.6|223627.6|223770.6|223620.6|223824.3|223674.3|223762.2|223612.2|383
1596690900000|2020-08-06 05:15:00|223772.2|223622.2|223804.7|223654.7|223849.3|223699.3|223770.6|223620.6|550
1596691200000|2020-08-06 05:20:00|223805|223655|223732.1|223582.1|223805.3|223655.3|223693.9|223543.9|446
1596691500000|2020-08-06 05:25:00|223735.2|223585.2|223658.4|223508.4|223735.2|223585.2|223657.2|223507.2|401
1596691800000|2020-08-06 05:30:00|223660.3|223510.3|223663.6|223513.6|223667.4|223517.4|223608.8|223458.8|348
1596692100000|2020-08-06 05:35:00|223662.9|223512.9|223682.9|223532.9|223741.2|223591.2|223659.5|223509.5|444
1596692400000|2020-08-06 05:40:00|223684.3|223534.3|223798.4|223648.4|223879.9|223729.9|223669.8|223519.8|616
1596692700000|2020-08-06 05:45:00|223798.9|223648.9|223629.4|223479.4|223798.9|223648.9|223626.8|223476.8|624
1596693000000|2020-08-06 05:50:00|223629.8|223479.8|223728.5|223578.5|223779.8|223629.8|223617.4|223467.4|560
1596693300000|2020-08-06 05:55:00|223728.4|223578.4|223686.2|223536.2|223736.3|223586.3|223615.3|223465.3|502
1596693600000|2020-08-06 06:00:00|223680.4|223530.4|223499|223349|223681.4|223531.4|223432.9|223282.9|854
1596693900000|2020-08-06 06:05:00|223501.5|223351.5|223179.4|223029.4|223501.5|223351.5|223132.4|222982.4|1046
1596694200000|2020-08-06 06:10:00|223170.3|223020.3|223420.2|223270.2|223426|223276|223147|222997|950
1596694500000|2020-08-06 06:15:00|223420.6|223270.6|223217.6|223067.6|223420.6|223270.6|223214.9|223064.9|819
1596694800000|2020-08-06 06:20:00|223217.3|223067.3|223438.9|223288.9|223480|223330|223182.7|223032.7|846
1596695100000|2020-08-06 06:25:00|223438.6|223288.6|223436.2|223286.2|223448.2|223298.2|223356.1|223206.1|674
1596695400000|2020-08-06 06:30:00|223436|223286|223386.3|223236.3|223458.2|223308.2|223382.8|223232.8|668
1596695700000|2020-08-06 06:35:00|223386.7|223236.7|223537.4|223387.4|223537.4|223387.4|223378.9|223228.9|662
1596696000000|2020-08-06 06:40:00|223539.3|223389.3|223780.7|223630.7|223784|223634|223528.4|223378.4|775
1596696300000|2020-08-06 06:45:00|223781.4|223631.4|223678.4|223528.4|223831.8|223681.8|223589.4|223439.4|668
1596696600000|2020-08-06 06:50:00|223678.2|223528.2|223680.9|223530.9|223686.6|223536.6|223541|223391|574
1596696900000|2020-08-06 06:55:00|223681.7|223531.7|223592.6|223442.6|223682.8|223532.8|223545.9|223395.9|584
1596697200000|2020-08-06 07:00:00|223589.1|223439.1|223843.7|223693.7|223892.1|223742.1|223548.3|223398.3|901
1596697500000|2020-08-06 07:05:00|223844.4|223694.4|224088.5|223938.5|224222.5|224072.5|223842.1|223692.1|892
1596697800000|2020-08-06 07:10:00|224087.3|223937.3|223829.5|223679.5|224091.4|223941.4|223729.6|223579.6|883
1596698100000|2020-08-06 07:15:00|223831.2|223681.2|223822.7|223672.7|223863.9|223713.9|223667.2|223517.2|884
1596698400000|2020-08-06 07:20:00|223822.1|223672.1|223892.6|223742.6|223947.3|223797.3|223806.2|223656.2|819
1596698700000|2020-08-06 07:25:00|223894.1|223744.1|224242.9|224092.9|224258.5|224108.5|223861.1|223711.1|1014
1596699000000|2020-08-06 07:30:00|224253.8|224103.8|224187.2|224037.2|224343.5|224193.5|224133.3|223983.3|871
1596699300000|2020-08-06 07:35:00|224186.9|224036.9|224325.7|224175.7|224368.1|224218.1|224139.8|223989.8|873
1596699600000|2020-08-06 07:40:00|224325.4|224175.4|224417.5|224267.5|224422.8|224272.8|224278.1|224128.1|866
1596699900000|2020-08-06 07:45:00|224416.6|224266.6|224475.6|224325.6|224497.2|224347.2|224345.2|224195.2|962
1596700200000|2020-08-06 07:50:00|224475.8|224325.8|224726.5|224576.5|224776.1|224626.1|224468.2|224318.2|1040
1596700500000|2020-08-06 07:55:00|224750.3|224600.3|224634.6|224484.6|224757|224607|224578.3|224428.3|855
1596700800000|2020-08-06 08:00:00|224633.8|224483.8|224869.7|224719.7|224874.8|224724.8|224633.8|224483.8|902
1596701100000|2020-08-06 08:05:00|224869.4|224719.4|224809|224659|224870.5|224720.5|224773.2|224623.2|809
1596701400000|2020-08-06 08:10:00|224808.9|224658.9|224825.6|224675.6|224842|224692|224719.4|224569.4|782
1596701700000|2020-08-06 08:15:00|224826|224676|224877.8|224727.8|224994.1|224844.1|224805.9|224655.9|889
1596702000000|2020-08-06 08:20:00|224875.7|224725.7|224846.1|224696.1|224939.6|224789.6|224843|224693|687
1596702300000|2020-08-06 08:25:00|224846|224696|224648.4|224498.4|224963.5|224813.5|224638.9|224488.9|797
1596702600000|2020-08-06 08:30:00|224644.4|224494.4|224800.4|224650.4|224809.2|224659.2|224626.7|224476.7|874
1596702900000|2020-08-06 08:35:00|224799.6|224649.6|224797.2|224647.2|224969.8|224819.8|224738.3|224588.3|920
1596703200000|2020-08-06 08:40:00|224796.2|224646.2|224757.9|224607.9|224845.9|224695.9|224754|224604|762
1596703500000|2020-08-06 08:45:00|224754.3|224604.3|224923.2|224773.2|224941.2|224791.2|224709.7|224559.7|735
1596703800000|2020-08-06 08:50:00|224923.1|224773.1|224943.6|224793.6|225037.9|224887.9|224909.7|224759.7|894
1596704100000|2020-08-06 08:55:00|224945.5|224795.5|225141.4|224991.4|225171.3|225021.3|224918.7|224771.1|742
1596704400000|2020-08-06 09:00:00|225140|224990|225361.6|225211.6|225381.1|225231.1|225045.1|224895.1|812
1596704700000|2020-08-06 09:05:00|225361.5|225211.5|225508.1|225358.1|225560.5|225410.5|225322.4|225172.4|766
1596705000000|2020-08-06 09:10:00|225505.3|225355.3|225642.8|225492.8|225663.4|225513.4|225476.4|225326.4|836
1596705300000|2020-08-06 09:15:00|225641.6|225491.6|225854.4|225704.4|225863|225713|225604.4|225454.4|793
1596705600000|2020-08-06 09:20:00|225853.4|225703.4|225604.4|225454.4|225884.9|225734.9|225549.9|225442.6|780
1596705900000|2020-08-06 09:25:00|225604.5|225454.5|225548.8|225398.8|225629.7|225479.7|225509.7|225359.7|791
1596706200000|2020-08-06 09:30:00|225543.5|225393.5|225637.8|225487.8|225839.9|225689.9|225543|225393|848
1596706500000|2020-08-06 09:35:00|225636.8|225486.8|225445.4|225295.4|225636.8|225486.8|225444.2|225294.2|833
1596706800000|2020-08-06 09:40:00|225445.7|225295.7|225447.4|225297.4|225470|225320|225272.4|225122.4|810
1596707100000|2020-08-06 09:45:00|225446.8|225296.8|225357|225207|225566.8|225296.8|225176.5|225026.5|869
1596707400000|2020-08-06 09:50:00|225355.8|225205.8|225259.4|225109.4|225371.8|225221.8|225176.7|225026.7|919
1596707700000|2020-08-06 09:55:00|225257.6|225107.6|225314.7|225164.7|225352.9|225202.9|225234.8|225084.8|651
1596708000000|2020-08-06 10:00:00|225314.3|225164.3|225258.7|225108.7|225366|225216|225160.2|225010.2|816
1596708300000|2020-08-06 10:05:00|225259.5|225109.5|225244.2|225094.2|225375.8|225225.8|225216.4|225066.4|739
1596708600000|2020-08-06 10:10:00|225245.2|225095.2|225444.1|225294.1|225444.2|225294.2|225230|225080|659
1596708900000|2020-08-06 10:15:00|225443.2|225293.2|225319|225169|225464.6|225314.6|225295.1|225145.1|728
1596709200000|2020-08-06 10:20:00|225318.6|225168.6|225366.6|225216.6|225420.7|225270.7|225275.8|225125.8|727
1596709500000|2020-08-06 10:25:00|225363.3|225213.3|225391.9|225241.9|225406.3|225256.3|225178.4|225028.4|737
1596709800000|2020-08-06 10:30:00|225389.8|225239.8|225510|225360|225569.5|225419.5|225386.1|225236.1|753
1596710100000|2020-08-06 10:35:00|225509.8|225359.8|225729.3|225579.3|225740.1|225590.1|225509.1|225359.1|711
1596710400000|2020-08-06 10:40:00|225729.1|225579.1|225609.2|225459.2|225781.6|225631.6|225590.9|225440.9|768
1596710700000|2020-08-06 10:45:00|225610.8|225460.8|225714.1|225564.1|225727.6|225577.6|225484.5|225334.5|803
1596711000000|2020-08-06 10:50:00|225713.8|225563.8|225935|225785|225990.3|225840.3|225712.5|225562.5|816
1596711300000|2020-08-06 10:55:00|225934.2|225784.2|225956.2|225806.2|226029.7|225879.7|225774.6|225624.6|844
1596711600000|2020-08-06 11:00:00|225959|225809|226110.2|225960.2|226117.7|225967.7|225940.3|225790.3|724
1596711900000|2020-08-06 11:05:00|226110.6|225960.6|225855.2|225705.2|226176.8|226026.8|225852.4|225702.4|893
1596712200000|2020-08-06 11:10:00|225855|225705|225794.2|225644.2|226015.6|225865.6|225774.2|225624.2|918
1596712500000|2020-08-06 11:15:00|225794.6|225644.6|225732.6|225582.6|225876.7|225726.7|225714.4|225564.4|872
1596712800000|2020-08-06 11:20:00|225738.4|225588.4|225579.2|225429.2|225761.4|225611.4|225556.9|225406.9|796
1596713100000|2020-08-06 11:25:00|225579.5|225429.5|225510.1|225360.1|225604.4|225454.4|225460.6|225310.6|893
1596713400000|2020-08-06 11:30:00|225511.9|225361.9|225447.5|225297.5|225541.4|225391.4|225385|225235|856
1596713700000|2020-08-06 11:35:00|225449.2|225299.2|225544|225394|225552.8|225402.8|225360|225250.5|790
1596714000000|2020-08-06 11:40:00|225543.7|225393.7|225380.1|225230.1|225558.2|225408.2|225294.8|225144.8|754
1596714300000|2020-08-06 11:45:00|225376.2|225226.2|225441.5|225291.5|225503.7|225377|225343.3|225193.3|847
1596714600000|2020-08-06 11:50:00|225440.7|225290.7|225112.6|224962.6|225440.7|225290.7|225101.7|224951.7|925
1596714900000|2020-08-06 11:55:00|225116.2|224966.2|224954.9|224804.9|225145.7|224995.7|224921.1|224771.1|865
1596715200000|2020-08-06 12:00:00|224954.5|224804.5|224720.6|224570.6|224984|224834|224625.9|224475.9|927
1596715500000|2020-08-06 12:05:00|224720|224570|224850|224700|225051.1|224901.1|224718.7|224568.7|881
1596715800000|2020-08-06 12:10:00|224851.3|224701.3|224806.6|224656.6|224968.9|224818.9|224789.9|224646.2|799
1596716100000|2020-08-06 12:15:00|224812.7|224662.7|224378.2|224228.2|224884.6|224757.7|224260|224110|920
1596716400000|2020-08-06 12:20:00|224356.5|224206.5|224600.4|224450.4|224628|224497.8|224263.4|224113.4|904
1596716700000|2020-08-06 12:25:00|224596.1|224446.1|224976|224637|224976|224715.1|224545.9|224395.9|903
1596717000000|2020-08-06 12:30:00|224958|224643|224645.3|224495.3|224958|224683.8|224618.2|224468.2|975
1596717300000|2020-08-06 12:35:00|224645.8|224495.8|224605.2|224455.2|224693.2|224601|224489.4|224339.4|960
1596717600000|2020-08-06 12:40:00|224605.3|224455.3|224212.5|224062.5|224705.8|224555.8|224173.2|224032.4|944
1596717900000|2020-08-06 12:45:00|224208.1|224058.1|224415.9|224265.9|224523.7|224388.1|224193.1|224043.1|982
1596718200000|2020-08-06 12:50:00|224415.7|224265.7|224364.6|224214.6|224542.2|224392.2|224239.9|224135|909
1596718500000|2020-08-06 12:55:00|224365.1|224215.1|224236.4|224086.4|224365.1|224222.9|224146.3|224051.8|892
1596718800000|2020-08-06 13:00:00|224223.5|224073.5|224620.7|224470.7|224621.9|224520.3|224147|224063|959
1596719100000|2020-08-06 13:05:00|224570.5|224520.5|224625.4|224475.4|224629.1|224524.9|224372.3|224274.7|999
1596719400000|2020-08-06 13:10:00|224625|224475|224658|224508|224740.8|224612.8|224576.1|224460.5|914
1596719700000|2020-08-06 13:15:00|224651.9|224501.9|224664.8|224514.8|224701.4|224551.4|224512|224362.9|942
1596720000000|2020-08-06 13:20:00|224661|224511|224660.5|224510.5|224731.8|224629.7|224570|224420|866
1596720300000|2020-08-06 13:25:00|224662.1|224512.1|224669.2|224619.2|224754.1|224665.3|224657.3|224511.9|787
1596720600000|2020-08-06 13:30:00|224668.8|224618.8|224720.3|224570.3|224792.7|224674|224593.7|224492.1|1088
1596720900000|2020-08-06 13:35:00|224719.8|224569.8|224645.1|224495.1|224843|224739.2|224589.4|224482.9|1069
1596721200000|2020-08-06 13:40:00|224643.9|224493.9|224438.9|224288.9|224657.2|224507.2|224437.1|224287.1|1047
1596721500000|2020-08-06 13:45:00|224439.2|224289.2|223964.9|223814.9|224439.2|224289.2|223931.3|223800.8|1024
1596721800000|2020-08-06 13:50:00|223960.2|223810.2|224008.5|223858.5|224098.7|223948.7|223854|223761.3|1025
1596722100000|2020-08-06 13:55:00|224010|223860|223912.2|223762.2|224018.3|223909|223754.9|223651.8|1045
1596722400000|2020-08-06 14:00:00|223909.9|223759.9|223997.7|223847.7|224037.3|223936.8|223871.8|223752.3|1036
1596722700000|2020-08-06 14:05:00|224000.1|223850.1|224090.7|223940.7|224255.4|224155|223904.6|223806.5|1047
1596723000000|2020-08-06 14:10:00|224089|223939|223949.8|223799.8|224096.6|223991.2|223807.3|223705.9|1064
1596723300000|2020-08-06 14:15:00|223949.4|223799.4|224009.8|223859.8|224066.5|223922.3|223846|223724|959
1596723600000|2020-08-06 14:20:00|224010.6|223860.6|223960.4|223810.4|224078.3|223937.4|223830.7|223731|923
1596723900000|2020-08-06 14:25:00|223960.7|223810.7|224071.5|224021.5|224127.1|224021.5|223919.1|223769.6|984
1596724200000|2020-08-06 14:30:00|224122.6|223972.6|224010.8|223860.8|224149.4|224045.1|223939.9|223835.5|901
1596724500000|2020-08-06 14:35:00|224014.3|223864.3|224083.8|223933.8|224095.4|223995.2|223935.1|223813.8|913
1596724800000|2020-08-06 14:40:00|224083.6|223933.6|224172.4|224122.4|224291.4|224176.8|224033.7|223931.8|973
1596725100000|2020-08-06 14:45:00|224170.5|224120.5|224258.5|224108.5|224398.9|224275.1|224078.1|223973.4|1057
1596725400000|2020-08-06 14:50:00|224250.5|224100.5|224084.2|223934.2|224324.1|224181.2|224084.2|223934.2|1023
1596725700000|2020-08-06 14:55:00|224087.4|223937.4|223835.2|223785.2|224132.5|224028.1|223814.6|223706.7|1074
1596726000000|2020-08-06 15:00:00|223882.4|223732.4|223617.5|223467.5|223924.6|223831.3|223597|223447|1041
1596726300000|2020-08-06 15:05:00|223618|223468|223394.2|223244.2|223638.7|223545.1|223248.3|223110.4|966
1596726600000|2020-08-06 15:10:00|223394.6|223244.6|223510.7|223360.7|223582|223459.4|223388.3|223238.3|1044
1596726900000|2020-08-06 15:15:00|223511.4|223361.4|223617.6|223467.6|223669|223519|223436|223343.8|989
1596727200000|2020-08-06 15:20:00|223618|223468|223627.2|223477.2|223658.9|223552|223468.8|223318.8|899
1596727500000|2020-08-06 15:25:00|223627.3|223477.3|223781.1|223631.1|223914|223764|223591|223475.9|907
1596727800000|2020-08-06 15:30:00|223778.2|223628.2|223963.9|223813.9|223966.1|223856.1|223723.5|223573.5|1015
1596728100000|2020-08-06 15:35:00|223961.6|223811.6|223991.3|223841.3|224006.1|223875.9|223842.9|223734.8|998
1596728400000|2020-08-06 15:40:00|223989.9|223839.9|223820.6|223670.6|224067.3|223963.9|223815.8|223665.8|950
1596728700000|2020-08-06 15:45:00|223819.5|223669.5|223607.4|223457.4|223829.8|223679.8|223607.4|223457.4|954
1596729000000|2020-08-06 15:50:00|223607.9|223457.9|223682.7|223532.7|223699.7|223596.9|223568.2|223457.5|884
1596729300000|2020-08-06 15:55:00|223682.6|223532.6|223633.1|223483.1|223690.9|223540.9|223625.5|223475.5|869
1596729600000|2020-08-06 16:00:00|223632.2|223482.2|223425.1|223275.1|223656.4|223506.4|223365.3|223215.3|1025
1596729900000|2020-08-06 16:05:00|223426.9|223276.9|223401|223251|223463.9|223360.9|223337.7|223212|1030
1596730200000|2020-08-06 16:10:00|223400.8|223250.8|223297.1|223147.1|223449.2|223306.2|223290.5|223143.9|943
1596730500000|2020-08-06 16:15:00|223297.4|223147.4|223404.5|223254.5|223462.5|223312.5|223216.7|223117.1|873
1596730800000|2020-08-06 16:20:00|223404.7|223254.7|223441.4|223291.4|223467|223353.5|223351.5|223214.2|828
1596731100000|2020-08-06 16:25:00|223436.8|223286.8|223575.9|223425.9|223615.1|223465.1|223382.1|223277.5|887
1596731400000|2020-08-06 16:30:00|223576.5|223426.5|223471.8|223321.8|223589.1|223439.1|223396.3|223265|896
1596731700000|2020-08-06 16:35:00|223471.7|223321.7|223491.1|223341.1|223518.4|223368.7|223413.8|223272.1|753
1596732000000|2020-08-06 16:40:00|223491.8|223341.8|223349|223199|223599.7|223479.9|223311.4|223192.3|874
1596732300000|2020-08-06 16:45:00|223350.6|223200.6|223183.5|223033.5|223350.6|223246.6|223132.6|223033.1|926
1596732600000|2020-08-06 16:50:00|223183.9|223033.9|223208.3|223058.3|223261.9|223149.3|223156.3|223029.7|786
1596732900000|2020-08-06 16:55:00|223208.4|223058.4|223124.5|223074.5|223308.2|223192.5|223118.7|223020|816
1596733200000|2020-08-06 17:00:00|223123.3|223073.3|223124.7|222974.7|223180.2|223073.3|223056.3|222934.7|848
1596733500000|2020-08-06 17:05:00|223125.1|222975.1|223347.7|223197.7|223427.8|223277.8|223120.4|222970.4|895
1596733800000|2020-08-06 17:10:00|223346.6|223196.6|223332.7|223182.7|223367.1|223266.1|223280.7|223169.7|770
1596734100000|2020-08-06 17:15:00|223334.8|223184.8|223459.5|223309.5|223547.4|223404.6|223285.8|223172.6|761
1596734400000|2020-08-06 17:20:00|223460|223310|223502.1|223352.1|223514|223402.1|223412.3|223262.3|654
1596734700000|2020-08-06 17:25:00|223501.8|223351.8|223458.9|223308.9|223548.8|223398.8|223422.6|223272.6|763
1596735000000|2020-08-06 17:30:00|223467|223317|223479.9|223329.9|223492.6|223342.6|223357.6|223228.6|760
1596735300000|2020-08-06 17:35:00|223480.2|223330.2|223518.7|223368.7|223552.8|223455.9|223402.2|223288.2|746
1596735600000|2020-08-06 17:40:00|223510|223360|223521.4|223371.4|223527.9|223422.6|223437.1|223287.1|826
1596735900000|2020-08-06 17:45:00|223519.6|223369.6|223687.9|223537.9|223717.7|223567.7|223464.8|223366.7|835
1596736200000|2020-08-06 17:50:00|223691.7|223541.7|223760.4|223610.4|223803.2|223653.2|223647.2|223519.4|761
1596736500000|2020-08-06 17:55:00|223759.9|223609.9|223991|223841|224001.6|223901.5|223758.8|223608.8|861
1596736800000|2020-08-06 18:00:00|223991.2|223841.2|223935.1|223785.1|224051.9|223901.9|223858.8|223755.4|902
1596737100000|2020-08-06 18:05:00|223934.9|223784.9|224078|223928|224083.2|223946.6|223851.3|223730.7|811
1596737400000|2020-08-06 18:10:00|224078.4|223928.4|224102.7|224052.7|224151.5|224054.8|224060.7|223910.7|816
1596737700000|2020-08-06 18:15:00|224102.9|224052.9|224158|224008|224201|224082.7|224040.9|223942|746
1596738000000|2020-08-06 18:20:00|224162.3|224012.3|224042.4|223892.4|224200.8|224050.8|224017.3|223867.3|828
1596738300000|2020-08-06 18:25:00|224037|223887|223938.3|223788.3|224048|223946.5|223922.8|223772.8|915
1596738600000|2020-08-06 18:30:00|223939|223789|223866.3|223716.3|223968.2|223818.2|223862.9|223712.9|840
1596738900000|2020-08-06 18:35:00|223866.8|223716.8|223810.4|223660.4|223917.4|223767.4|223806.2|223656.2|778
1596739200000|2020-08-06 18:40:00|223810.7|223660.7|223812.1|223662.1|223830.6|223680.6|223808.5|223658.5|649
1596739500000|2020-08-06 18:45:00|223817|223667|223859.8|223709.8|223903.3|223753.3|223817|223667|723
1596739800000|2020-08-06 18:50:00|223859.3|223709.3|223780.3|223630.3|223859.9|223709.9|223684.9|223578|748
1596740100000|2020-08-06 18:55:00|223780.2|223630.2|223781.6|223631.6|223790.5|223640.5|223712.8|223562.8|848
1596740400000|2020-08-06 19:00:00|223782.9|223632.9|223742.4|223592.4|223826.2|223676.2|223679.6|223574.8|883
1596740700000|2020-08-06 19:05:00|223740.4|223590.4|223823.4|223673.4|223865.1|223715.1|223683.5|223581.3|881
1596741000000|2020-08-06 19:10:00|223823.7|223673.7|223846.5|223696.5|224018.4|223868.4|223760.2|223610.2|1010
1596741300000|2020-08-06 19:15:00|223846.6|223696.6|223864.6|223714.6|223920.3|223770.3|223786.3|223636.3|1021
1596741600000|2020-08-06 19:20:00|223865.7|223715.7|223892.5|223742.5|223928.4|223778.4|223832.1|223682.1|874
1596741900000|2020-08-06 19:25:00|223897.9|223747.9|223892.8|223742.8|223979|223829|223871.7|223721.7|986
1596742200000|2020-08-06 19:30:00|223893.1|223743.1|223825.2|223675.2|223893.1|223743.1|223772.1|223622.1|943
1596742500000|2020-08-06 19:35:00|223825.5|223675.5|223855.7|223705.7|223893.2|223743.2|223822.3|223672.3|855
1596742800000|2020-08-06 19:40:00|223855.6|223705.6|223959.5|223809.5|223972.8|223822.8|223855.3|223705.3|783
1596743100000|2020-08-06 19:45:00|223956.2|223806.2|223980.3|223830.3|224027.6|223877.6|223905|223755|834
1596743400000|2020-08-06 19:50:00|223982.9|223832.9|223852.5|223702.5|223992.4|223842.4|223844.6|223694.6|986
1596743700000|2020-08-06 19:55:00|223855.2|223705.2|223922.5|223772.5|223947.2|223797.2|223847.3|223697.3|941
1596744000000|2020-08-06 20:00:00|223922.1|223772.1|223998.6|223848.6|224026.4|223876.4|223897.9|223747.9|773
1596744300000|2020-08-06 20:05:00|223998.2|223848.2|223943.5|223793.5|223998.2|223848.2|223911.5|223761.5|677
1596744600000|2020-08-06 20:10:00|223943.8|223793.8|223956.2|223806.2|223977.6|223827.6|223940.6|223790.6|567
1596744900000|2020-08-06 20:15:00|223955.1|223805.1|223987|223837|223996.8|223846.8|223948.9|223798.9|350
1596745200000|2020-08-06 20:20:00|223989.1|223839.1|224047.5|223897.5|224073|223923|223987.7|223837.7|390
1596745500000|2020-08-06 20:25:00|224047.1|223897.1|224100.1|223950.1|224104.7|223954.7|224042.4|223892.4|417
1596745800000|2020-08-06 20:30:00|224103.4|223953.4|224175.2|224025.2|224208.5|224058.5|224101.4|223951.4|640
1596746100000|2020-08-06 20:35:00|224174.1|224024.1|224222.2|224072.2|224223.3|224073.3|224167.1|224017.1|539
1596746400000|2020-08-06 20:40:00|224222|224072|224194.6|224044.6|224235.8|224085.8|224186.1|224036.1|588
1596746700000|2020-08-06 20:45:00|224188.2|224038.2|224181.1|224031.1|224239.5|224089.5|224175.6|224025.6|501
1596747000000|2020-08-06 20:50:00|224178.8|224028.8|224156.5|224006.5|224216.3|224066.3|224142.2|223992.2|419
1596747300000|2020-08-06 20:55:00|224156.3|224006.3|224192.8|224042.8|224253.4|224103.4|224152.6|223983.6|399
1596747600000|2020-08-06 21:00:00|224208.4|224058.4|224141.7|223802.7|224229.1|224063.1|224141.7|223802.7|79
1596747900000|2020-08-06 21:05:00|224124.5|223785.5|224134.6|223795.6|224211|223872|224056|223717|135
1596748200000|2020-08-06 21:10:00|224131.5|223792.5|224184.8|223845.8|224226.6|223887.6|224074.3|223735.3|194
1596748500000|2020-08-06 21:15:00|224184.4|223845.4|224117.6|223778.6|224277.4|223938.4|224087.6|223748.6|196
1596748800000|2020-08-06 21:20:00|224117.8|223778.8|224180.5|223841.5|224249.4|223926.1|224083.4|223744.4|212
1596749100000|2020-08-06 21:25:00|224194.4|223855.4|224128|223789|224248|223938.6|224088.6|223762.5|247
1596749400000|2020-08-06 21:30:00|224109.2|223770.2|224199.9|223884.7|224223.8|223884.8|224109.2|223770.2|159
1596749700000|2020-08-06 21:35:00|224187.8|223868.6|224128.5|223789.5|224199.9|223868.6|224099|223760|121
1596750000000|2020-08-06 21:40:00|224123|223784|224133.7|223794.7|224175.6|223836.6|224108.4|223769.4|121
1596750300000|2020-08-06 21:45:00|224087.4|223748.4|224126|223787|224174.1|223835.1|224058.4|223719.4|226
1596750600000|2020-08-06 21:50:00|224103.3|223764.3|224262.8|223923.8|224282.2|223943.2|224063.9|223724.9|213
1596750900000|2020-08-06 21:55:00|224239.6|223900.6|224191.9|223852.9|224292.5|223953.5|224075|223736|246
1596751200000|2020-08-06 22:00:00|224243.7|223904.7|224155.3|224005.3|224306.6|224125|224153.1|223865.2|575
1596751500000|2020-08-06 22:05:00|224156.4|224006.4|224199|224049|224241.4|224058.2|224149.4|223910|464
1596751800000|2020-08-06 22:10:00|224199.1|224049.1|224208.1|224058.1|224237.2|224087.2|224185.6|224035.6|337
1596752100000|2020-08-06 22:15:00|224209.5|224059.5|224207.6|224057.6|224236.3|224086.3|224184.9|224034.9|287
1596752400000|2020-08-06 22:20:00|224204.9|224054.9|224049.9|223899.9|224204.9|224054.9|224027|223877|439
1596752700000|2020-08-06 22:25:00|224048|223898|224004.9|223854.9|224106.3|223956.3|223950.7|223800.7|387
1596753000000|2020-08-06 22:30:00|224006.1|223856.1|224024.2|223874.2|224039.5|223889.5|223958.5|223755|463
1596753300000|2020-08-06 22:35:00|224021|223871|223997.9|223847.9|224035.2|223885.2|223990.7|223840.7|392
1596753600000|2020-08-06 22:40:00|224013|223863|224073.8|223923.8|224077.5|223927.5|223976.7|223826.7|361
1596753900000|2020-08-06 22:45:00|224073.5|223923.5|224079.1|223929.1|224104|223954|224062.5|223912.5|243
1596754200000|2020-08-06 22:50:00|224092.3|223942.3|223963.5|223813.5|224092.3|223942.3|223926|223776|332
1596754500000|2020-08-06 22:55:00|223970.2|223820.2|223975.7|223825.7|223991.3|223841.3|223954.3|223804.3|332
1596754800000|2020-08-06 23:00:00|223970|223820|223984.5|223834.5|224004.2|223854.2|223947.3|223797.3|265
1596755100000|2020-08-06 23:05:00|223988|223838|223925.7|223775.7|223988|223838|223903|223753|329
1596755400000|2020-08-06 23:10:00|223920.9|223770.9|223980.2|223830.2|223997.2|223847.2|223898.5|223748.5|464
1596755700000|2020-08-06 23:15:00|223976|223826|224036.4|223886.4|224047.1|223897.1|223954.6|223804.6|285
1596756000000|2020-08-06 23:20:00|224035.8|223885.8|224034.4|223884.4|224046.5|223896.5|224002.4|223852.4|503
1596756300000|2020-08-06 23:25:00|224034|223884|224030.8|223880.8|224045.3|223895.3|224007.1|223857.1|255
1596756600000|2020-08-06 23:30:00|224032.2|223882.2|223988.2|223838.2|224034.5|223884.5|223959|223809|271
1596756900000|2020-08-06 23:35:00|223988.1|223838.1|224008|223858|224044.1|223894.1|223963.8|223813.8|378
1596757200000|2020-08-06 23:40:00|224006|223856|224080.7|223930.7|224091.1|223941.1|223998.4|223848.4|338
1596757500000|2020-08-06 23:45:00|224087.8|223937.8|224143.4|223993.4|224187.7|224037.7|224075.8|223925.8|381
1596757800000|2020-08-06 23:50:00|224143.6|223993.6|224075.3|223925.3|224175.5|224025.5|224046|223896|439
1596758100000|2020-08-06 23:55:00|224076.6|223926.6|224085|223935|224177.6|224027.6|224057|223907|377
1596758400000|2020-08-07 00:00:00|224083.2|223933.2|224135.3|223985.3|224180.7|224030.7|224056.3|223906.3|618
1596758700000|2020-08-07 00:05:00|224137.6|223987.6|224083.4|223933.4|224147.3|223997.3|224074|223924|506
1596759000000|2020-08-07 00:10:00|224083.3|223933.3|224127.2|223977.2|224175.2|224025.2|224072.6|223922.6|480
1596759300000|2020-08-07 00:15:00|224123.2|223973.2|224033|223883|224155.8|224005.8|224014|223864|464
1596759600000|2020-08-07 00:20:00|224034|223884|224018.2|223868.2|224136|223984.9|223994.5|223844.5|545
1596759900000|2020-08-07 00:25:00|224016.9|223866.9|224003.2|223853.2|224077.8|223927.8|223948.7|223798.7|400
1596760200000|2020-08-07 00:30:00|223998.1|223848.1|223946.9|223796.9|224030.4|223880.4|223920.1|223770.1|423
1596760500000|2020-08-07 00:35:00|223951.4|223801.4|224012.6|223862.6|224066.9|223916.9|223945.2|223795.2|424
1596760800000|2020-08-07 00:40:00|224013.6|223863.6|224050.4|223900.4|224074.5|223924.5|223997.2|223847.2|428
1596761100000|2020-08-07 00:45:00|224053.6|223903.6|224063.2|223913.2|224117.7|223967.7|224009.8|223859.8|434
1596761400000|2020-08-07 00:50:00|224061.3|223911.3|224219.7|224069.7|224227.9|224077.9|224056|223906|538
1596761700000|2020-08-07 00:55:00|224219.5|224069.5|224197.2|224047.2|224249.5|224099.5|224171.4|224021.4|433
1596762000000|2020-08-07 01:00:00|224200.8|224050.8|224416.9|224266.9|224433.2|224283.2|224165.4|224015.4|556
1596762300000|2020-08-07 01:05:00|224416.8|224266.8|224394.3|224244.3|224424.5|224274.5|224336.1|224186.1|445
1596762600000|2020-08-07 01:10:00|224393.7|224243.7|224199.3|224049.3|224394.9|224244.9|224165|224015|407
1596762900000|2020-08-07 01:15:00|224197.2|224047.2|224172.8|224022.8|224308.6|224158.6|224116.8|223966.8|525
1596763200000|2020-08-07 01:20:00|224172.6|224022.6|224265.9|224115.9|224272.9|224122.9|224147.9|223997.9|404
1596763500000|2020-08-07 01:25:00|224267|224117|224369.6|224219.6|224432.8|224282.8|224267|224117|539
1596763800000|2020-08-07 01:30:00|224370.7|224220.7|224424.8|224274.8|224480|224330|224319.8|224169.8|616
1596764100000|2020-08-07 01:35:00|224424.9|224274.9|224366.3|224216.3|224504.2|224354.2|224334.2|224184.2|577
1596764400000|2020-08-07 01:40:00|224365.4|224215.4|224379.7|224229.7|224412.9|224262.9|224323.4|224173.4|558
1596764700000|2020-08-07 01:45:00|224379|224229|224276|224126|224397.3|224247.3|224268.7|224118.7|555
1596765000000|2020-08-07 01:50:00|224273.9|224123.9|224271.2|224121.2|224282|224132|224236.7|224086.7|538
1596765300000|2020-08-07 01:55:00|224270.4|224120.4|224276.6|224126.6|224340.3|224190.3|224269.6|224119.6|518
1596765600000|2020-08-07 02:00:00|224277.1|224127.1|224281.1|224131.1|224334|224184|224243.5|224093.5|607
1596765900000|2020-08-07 02:05:00|224281.2|224131.2|224311.1|224161.1|224313.3|224163.3|224260.8|224110.8|500
1596766200000|2020-08-07 02:10:00|224310.8|224160.8|224417.4|224267.4|224429.9|224279.9|224305.8|224155.8|574
1596766500000|2020-08-07 02:15:00|224418.3|224268.3|224525.8|224375.8|224548|224398|224415.9|224265.9|543
1596766800000|2020-08-07 02:20:00|224533.5|224383.5|224503.3|224353.3|224543.8|224393.8|224500|224350|426
1596767100000|2020-08-07 02:25:00|224495.5|224345.5|224816.4|224666.4|224820.1|224670.1|224495.5|224345.5|604
1596767400000|2020-08-07 02:30:00|224815.2|224665.2|224774.1|224624.1|224819.3|224669.3|224734|224584|690
1596767700000|2020-08-07 02:35:00|224775.1|224625.1|224796.3|224646.3|224817.1|224667.1|224726.9|224576.9|464
1596768000000|2020-08-07 02:40:00|224795|224645|224810|224660|224845.8|224695.8|224780.1|224630.1|497
1596768300000|2020-08-07 02:45:00|224808|224658|224792.8|224642.8|224848.6|224698.6|224775.9|224625.9|485
1596768600000|2020-08-07 02:50:00|224792.5|224642.5|224846|224696|224853.1|224703.1|224782.4|224632.4|525
1596768900000|2020-08-07 02:55:00|224847.7|224697.7|224903.6|224753.6|224968.1|224818.1|224808.4|224658.4|555
1596769200000|2020-08-07 03:00:00|224901.3|224751.3|224792.5|224642.5|224957.9|224807.9|224789.9|224639.9|495
1596769500000|2020-08-07 03:05:00|224794.1|224644.1|224861.4|224711.4|224868.4|224718.4|224784.1|224634.1|500
1596769800000|2020-08-07 03:10:00|224859|224709|224987.8|224837.8|225038.5|224888.5|224855.8|224705.8|540
1596770100000|2020-08-07 03:15:00|224981.8|224831.8|224976.4|224826.4|224988.4|224838.4|224956.3|224806.3|504
1596770400000|2020-08-07 03:20:00|224976.5|224826.5|224998|224848|225041.1|224891.1|224962.7|224812.7|548
1596770700000|2020-08-07 03:25:00|225001.5|224851.5|225283|225133|225284.3|225134.3|224994.8|224844.8|602
1596771000000|2020-08-07 03:30:00|225284.3|225134.3|225223.2|225073.2|225290.3|225140.3|225209.1|225059.1|643
1596771300000|2020-08-07 03:35:00|225224.2|225074.2|225325.9|225175.9|225328.2|225178.2|225205.1|225055.1|569
1596771600000|2020-08-07 03:40:00|225328.4|225178.4|225331|225181|225362.1|225212.1|225301.5|225151.5|592
1596771900000|2020-08-07 03:45:00|225332.2|225182.2|225282.3|225132.3|225358|225208|225245.3|225095.3|507
1596772200000|2020-08-07 03:50:00|225281.6|225131.6|225324|225174|225332.7|225182.7|225238.4|225088.4|474
1596772500000|2020-08-07 03:55:00|225328.6|225178.6|225392.7|225242.7|225472.4|225322.4|225315.9|225165.9|542
1596772800000|2020-08-07 04:00:00|225389.6|225239.6|225448.2|225298.2|225496.1|225346.1|225375.9|225225.9|592
1596773100000|2020-08-07 04:05:00|225449.1|225299.1|225219.1|225069.1|225488.9|225338.9|225215.5|225065.5|654
1596773400000|2020-08-07 04:10:00|225219.8|225069.8|225186.6|225036.6|225228|225078|225172.8|225022.8|578
1596773700000|2020-08-07 04:15:00|225185.9|225035.9|225233|225083|225285.4|225135.4|225178.7|225028.7|531
1596774000000|2020-08-07 04:20:00|225238.5|225088.5|225121|224971|225245|225095|225116.5|224966.5|368
1596774300000|2020-08-07 04:25:00|225117.2|224967.2|225162.1|225012.1|225211.6|225061.6|225114.1|224964.1|605
1596774600000|2020-08-07 04:30:00|225161|225011|225160.3|225010.3|225227.8|225077.8|225107.8|224957.8|549
1596774900000|2020-08-07 04:35:00|225160.7|225010.7|225084.1|224934.1|225164.2|225014.2|225075.6|224925.6|444
1596775200000|2020-08-07 04:40:00|225084.8|224934.8|225026.6|224876.6|225086.1|224936.1|225004.5|224854.5|533
1596775500000|2020-08-07 04:45:00|225027.4|224877.4|225088.8|224938.8|225090.1|224940.1|225013.5|224863.5|461
1596775800000|2020-08-07 04:50:00|225087.9|224937.9|225025.5|224875.5|225090.6|224940.6|225015.8|224865.8|424
1596776100000|2020-08-07 04:55:00|225025.9|224875.9|225037.1|224887.1|225083.8|224933.8|225018.5|224868.5|546
1596776400000|2020-08-07 05:00:00|225031.1|224881.1|225171.3|225021.3|225180|225030|225003.1|224853.1|563
1596776700000|2020-08-07 05:05:00|225168.5|225018.5|225227.6|225077.6|225229.9|225079.9|225107.4|224957.4|650
1596777000000|2020-08-07 05:10:00|225228.3|225078.3|225116.9|224966.9|225228.3|225078.3|225114.5|224964.5|600
1596777300000|2020-08-07 05:15:00|225114.1|224964.1|225133.9|224983.9|225135.3|224985.3|225067.1|224917.1|577
1596777600000|2020-08-07 05:20:00|225135|224985|225046.7|224896.7|225136.8|224986.8|225043.5|224893.5|519
1596777900000|2020-08-07 05:25:00|225049.9|224899.9|225016.3|224866.3|225083.7|224933.7|225007.7|224857.7|602
1596778200000|2020-08-07 05:30:00|225015.2|224865.2|224920.2|224770.2|225023.9|224873.9|224915.1|224765.1|617
1596778500000|2020-08-07 05:35:00|224921.2|224771.2|224861.9|224711.9|224928.5|224778.5|224804.7|224654.7|543
1596778800000|2020-08-07 05:40:00|224863.8|224713.8|224775.3|224625.3|224882.6|224732.6|224775.2|224625.2|420
1596779100000|2020-08-07 05:45:00|224775|224625|224772|224622|224811.5|224661.5|224717.6|224567.6|507
1596779400000|2020-08-07 05:50:00|224771.9|224621.9|224840.9|224690.9|224852.9|224702.9|224732.4|224582.4|471
1596779700000|2020-08-07 05:55:00|224838.9|224688.9|224890.2|224740.2|224899.6|224749.6|224834.2|224684.2|501
1596780000000|2020-08-07 06:00:00|224889.9|224739.9|224903|224753|224916.4|224766.4|224777.1|224627.1|714
1596780300000|2020-08-07 06:05:00|224903.1|224753.1|224807.3|224657.3|224903.5|224753.5|224704.3|224554.3|712
1596780600000|2020-08-07 06:10:00|224807.1|224657.1|224944.9|224794.9|224980.2|224830.2|224803.4|224653.4|599
1596780900000|2020-08-07 06:15:00|224945.9|224795.9|224702.6|224552.6|224953.2|224803.2|224689.5|224539.5|713
1596781200000|2020-08-07 06:20:00|224703.9|224553.9|224951.4|224801.4|224952.9|224802.9|224696.5|224546.5|646
1596781500000|2020-08-07 06:25:00|224951.6|224801.6|224841.7|224691.7|225019.1|224869.1|224834.5|224684.5|728
1596781800000|2020-08-07 06:30:00|224838.6|224688.6|224854.5|224704.5|224921.1|224771.1|224803.2|224653.2|659
1596782100000|2020-08-07 06:35:00|224854.6|224704.6|224931.9|224781.9|224943.1|224793.1|224847.1|224697.1|669
1596782400000|2020-08-07 06:40:00|224930.8|224780.8|224993.8|224843.8|225010.7|224860.7|224896.9|224746.9|554
1596782700000|2020-08-07 06:45:00|224994.6|224844.6|225010.8|224860.8|225010.8|224860.8|224854.1|224704.1|576
1596783000000|2020-08-07 06:50:00|225007.2|224857.2|224859.6|224709.6|225058.3|224908.3|224843.2|224693.2|655
1596783300000|2020-08-07 06:55:00|224858.2|224708.2|225115.5|224965.5|225118|224968|224843.9|224693.9|810
1596783600000|2020-08-07 07:00:00|225113.2|224963.2|224946.2|224796.2|225126.9|224976.9|224875.3|224725.3|890
1596783900000|2020-08-07 07:05:00|224946.6|224796.6|224903.9|224753.9|224999.2|224849.2|224853.1|224703.1|890
1596784200000|2020-08-07 07:10:00|224903.8|224753.8|224928.5|224778.5|225033.7|224883.7|224884.1|224734.1|814
1596784500000|2020-08-07 07:15:00|224929.7|224779.7|224809.2|224659.2|224929.7|224779.7|224793.1|224643.1|746
1596784800000|2020-08-07 07:20:00|224808.1|224658.1|224730.3|224580.3|224871.2|224721.2|224690.8|224540.8|741
1596785100000|2020-08-07 07:25:00|224730.9|224580.9|224981.3|224831.3|224982.7|224832.7|224700.3|224550.3|777
1596785400000|2020-08-07 07:30:00|224981.2|224831.2|224951.5|224801.5|225052.9|224902.9|224932.9|224782.9|871
1596785700000|2020-08-07 07:35:00|224950.3|224800.3|224942.5|224792.5|225060|224910|224942.5|224792.5|786
1596786000000|2020-08-07 07:40:00|224945|224795|224850.9|224700.9|224945.6|224795.6|224793.2|224643.2|705
1596786300000|2020-08-07 07:45:00|224856.1|224706.1|224808|224658|224906.7|224756.7|224759|224609|833
1596786600000|2020-08-07 07:50:00|224804.8|224654.8|224878|224728|224900.9|224750.9|224785.6|224635.6|770
1596786900000|2020-08-07 07:55:00|224874.8|224724.8|224634.1|224484.1|224925.3|224775.3|224631.4|224481.4|852
1596787200000|2020-08-07 08:00:00|224636|224486|224881.1|224731.1|224914.4|224764.4|224636|224486|866
1596787500000|2020-08-07 08:05:00|224880.1|224730.1|224981.6|224831.6|224982.2|224832.2|224830|224680|761
1596787800000|2020-08-07 08:10:00|224975|224825|224859.8|224709.8|225026.7|224876.7|224858.4|224708.4|784
1596788100000|2020-08-07 08:15:00|224862.6|224712.6|224701.5|224551.5|224862.6|224712.6|224652.9|224502.9|857
1596788400000|2020-08-07 08:20:00|224702|224552|224849.1|224699.1|224860.4|224710.4|224702|224552|689
1596788700000|2020-08-07 08:25:00|224849.7|224699.7|224935.6|224785.6|224946.4|224796.4|224806.9|224656.9|737
1596789000000|2020-08-07 08:30:00|224936|224786|225001|224851|225006.7|224856.7|224845.8|224695.8|699
1596789300000|2020-08-07 08:35:00|225000.6|224850.6|224818.5|224668.5|225013.1|224863.1|224817.2|224667.2|735
1596789600000|2020-08-07 08:40:00|224817.8|224667.8|224908.1|224758.1|224919.5|224769.5|224780.4|224630.4|734
1596789900000|2020-08-07 08:45:00|224912.1|224762.1|224799.9|224649.9|224912.1|224762.1|224783.8|224633.8|655
1596790200000|2020-08-07 08:50:00|224800|224650|224806|224656|224872.6|224722.6|224749.2|224599.2|624
1596790500000|2020-08-07 08:55:00|224805.9|224655.9|225019.9|224869.9|225027.7|224877.7|224797.6|224647.6|661
1596790800000|2020-08-07 09:00:00|225020|224870|225214.1|225064.1|225216.1|225066.1|224909.5|224759.5|760
1596791100000|2020-08-07 09:05:00|225213.9|225063.9|225186.1|225036.1|225302|225152|225155.8|225005.8|811
1596791400000|2020-08-07 09:10:00|225185.5|225035.5|225220.2|225070.2|225282.5|225132.5|225099.1|224949.1|806
1596791700000|2020-08-07 09:15:00|225220.6|225070.6|225167.1|225017.1|225268.8|225118.8|225118.5|224968.5|796
1596792000000|2020-08-07 09:20:00|225162.1|225012.1|225173.1|225023.1|225251.9|225101.9|225148.4|224998.4|796
1596792300000|2020-08-07 09:25:00|225171.7|225021.7|225283.7|225133.7|225316.8|225166.8|225168|225018|742
1596792600000|2020-08-07 09:30:00|225283.5|225133.5|225372.9|225222.9|225381.6|225231.6|225261.1|225111.1|731
1596792900000|2020-08-07 09:35:00|225373.4|225223.4|225232.3|225082.3|225406.3|225256.3|225198.8|225048.8|774
1596793200000|2020-08-07 09:40:00|225232|225082|225271.6|225121.6|225327.6|225177.6|225201.5|225051.5|622
1596793500000|2020-08-07 09:45:00|225272.1|225122.1|225209.7|225059.7|225275.1|225125.1|225151.9|225001.9|562
1596793800000|2020-08-07 09:50:00|225212.2|225062.2|225165.5|225015.5|225260.6|225110.6|225164.9|225014.9|538
1596794100000|2020-08-07 09:55:00|225165.7|225015.7|225113.2|224963.2|225275.4|225125.4|225110.6|224960.6|696
1596794400000|2020-08-07 10:00:00|225113.3|224963.3|225117.7|224967.7|225197|225047|225109.8|224959.8|701
1596794700000|2020-08-07 10:05:00|225117.5|224967.5|225174.2|225024.2|225228.2|225078.2|225084.8|224934.8|705
1596795000000|2020-08-07 10:10:00|225174|225024|225113.2|224963.2|225193|225043|225103.7|224953.7|699
1596795300000|2020-08-07 10:15:00|225112.3|224962.3|225114.6|224964.6|225122.1|224972.1|225047.4|224897.4|639
1596795600000|2020-08-07 10:20:00|225115.4|224965.4|225023.5|224873.5|225166.6|225016.6|224946|224796|717
1596795900000|2020-08-07 10:25:00|225023.7|224873.7|225064.8|224914.8|225064.8|224914.8|224958.4|224808.4|763
1596796200000|2020-08-07 10:30:00|225064.9|224914.9|225044.5|224894.5|225162.9|225012.9|225002.3|224852.3|699
1596796500000|2020-08-07 10:35:00|225044.9|224894.9|224952.7|224802.7|225047.4|224897.4|224898.4|224748.4|667
1596796800000|2020-08-07 10:40:00|224955.8|224805.8|224853.8|224703.8|224960.7|224810.7|224830.6|224680.6|832
1596797100000|2020-08-07 10:45:00|224854.2|224704.2|224937.9|224787.9|224952.2|224802.2|224845.4|224695.4|791
1596797400000|2020-08-07 10:50:00|224938|224788|224888.2|224738.2|224951.7|224801.7|224871.4|224721.4|705
1596797700000|2020-08-07 10:55:00|224889|224739|225064.1|224766.3|225123.7|224866|224888|224708.5|747
1596798000000|2020-08-07 11:00:00|225068.7|224729.7|224864.5|224714.5|225096.1|224830.4|224841|224691|778
1596798300000|2020-08-07 11:05:00|224869.1|224719.1|224826.1|224676.1|224916.2|224766.2|224824.1|224674.1|621
1596798600000|2020-08-07 11:10:00|224826.5|224676.5|224874.2|224724.2|224887.4|224737.4|224751.6|224601.6|706
1596798900000|2020-08-07 11:15:00|224878.5|224728.5|224881.5|224731.5|224884.8|224734.8|224782|224632|696
1596799200000|2020-08-07 11:20:00|224881|224731|224711.1|224561.1|224883.8|224733.8|224686|224536|774
1596799500000|2020-08-07 11:25:00|224711.3|224561.3|224581.1|224431.1|224716.3|224566.3|224571.4|224421.4|750
1596799800000|2020-08-07 11:30:00|224581.2|224431.2|224325.8|224175.8|224626.1|224476.1|224284.6|224134.6|787
1596800100000|2020-08-07 11:35:00|224325|224175|224527.4|224377.4|224529.8|224379.8|224277.8|224131.2|861
1596800400000|2020-08-07 11:40:00|224527.6|224377.6|224780|224630|224797.7|224647.7|224487|224337|813
1596800700000|2020-08-07 11:45:00|224778.9|224628.9|224594.9|224444.9|224787.2|224637.2|224557.6|224407.6|665
1596801000000|2020-08-07 11:50:00|224594.7|224444.7|224694.5|224544.5|224794.2|224644.2|224592.7|224442.7|683
1596801300000|2020-08-07 11:55:00|224694.7|224544.7|224649.4|224499.4|224714.5|224564.5|224596.9|224446.9|667
1596801600000|2020-08-07 12:00:00|224646.9|224496.9|224786.1|224636.1|224796.7|224646.7|224563.2|224413.2|893
1596801900000|2020-08-07 12:05:00|224785.8|224635.8|224734.2|224584.2|224840.5|224690.5|224662.1|224512.1|809
1596802200000|2020-08-07 12:10:00|224733.6|224583.6|224431.5|224281.5|224793.8|224643.8|224429.3|224279.3|803
1596802500000|2020-08-07 12:15:00|224437.9|224287.9|224678.9|224528.9|224686.6|224536.6|224377.3|224227.3|798
1596802800000|2020-08-07 12:20:00|224678|224528|224703.8|224553.8|224765.4|224615.4|224612.6|224462.6|896
1596803100000|2020-08-07 12:25:00|224706.1|224556.1|224718.3|224379.3|224794.7|224644.7|224616.8|224377.3|770
1596803400000|2020-08-07 12:30:00|224717.6|224426.5|223963.2|223813.2|224762.2|224612.2|223892.9|223742.9|1070
1596803700000|2020-08-07 12:35:00|223958.9|223808.9|224135.6|223985.6|224335.6|224185.6|223954.4|223804.4|1129
1596804000000|2020-08-07 12:40:00|224139|223989|224061.3|223911.3|224217.5|224067.5|223954.9|223804.9|1106
1596804300000|2020-08-07 12:45:00|224073|223923|223910.4|223760.4|224168.9|224018.9|223812.3|223662.3|1038
1596804600000|2020-08-07 12:50:00|223913.2|223763.2|223723.9|223573.9|223913.5|223789.8|223669.8|223534|1000
1596804900000|2020-08-07 12:55:00|223724.5|223574.5|223978|223828|224034.5|223884.5|223708.4|223574.5|957
1596805200000|2020-08-07 13:00:00|223928.2|223878.2|224192.7|224042.7|224300.5|224183.6|223928.2|223827.1|948
1596805500000|2020-08-07 13:05:00|224189.9|224039.9|224451.3|224301.3|224470.5|224358.4|224168.2|224018.2|1007
1596805800000|2020-08-07 13:10:00|224445.6|224295.6|224487.4|224337.4|224603.2|224462.1|224429.2|224279.2|1061
1596806100000|2020-08-07 13:15:00|224487.5|224337.5|224671|224521|224687.7|224537.7|224448.2|224298.2|1065
1596806400000|2020-08-07 13:20:00|224673.3|224523.3|224771.4|224621.4|224776.9|224626.9|224556.2|224406.2|1014
1596806700000|2020-08-07 13:25:00|224771.7|224621.7|225018.5|224868.5|225056.6|224937|224770|224620|979
1596807000000|2020-08-07 13:30:00|225018.4|224868.4|224935.1|224785.1|225067|224954|224876.4|224744.6|1038
1596807300000|2020-08-07 13:35:00|224935.7|224785.7|225539.2|225389.2|225668.7|225518.7|224915.6|224774.7|1035
1596807600000|2020-08-07 13:40:00|225537.2|225387.2|225286.5|225136.5|225698.3|225548.3|225224.9|225074.9|1095
1596807900000|2020-08-07 13:45:00|225286.7|225136.7|225114.3|224964.3|225440.7|225290.7|225004.7|224854.7|1064
1596808200000|2020-08-07 13:50:00|225114.4|224964.4|225273.7|225123.7|225320.3|225170.3|225103.5|224962.6|1079
1596808500000|2020-08-07 13:55:00|225274.5|225124.5|225197.6|225047.6|225286.7|225136.7|225075.8|224925.8|989
1596808800000|2020-08-07 14:00:00|225171.8|225021.8|225462.5|225312.5|225627.3|225477.3|225171.8|225021.8|1043
1596809100000|2020-08-07 14:05:00|225461.7|225311.7|225524.4|225374.4|225786.7|225636.7|225449.4|225299.4|1117
1596809400000|2020-08-07 14:10:00|225523.4|225373.4|225391.8|225241.8|225578.1|225428.1|225215|225087.2|1068
1596809700000|2020-08-07 14:15:00|225391.9|225241.9|225672|225522|225681.6|225563.8|225370.7|225236.5|1052
1596810000000|2020-08-07 14:20:00|225668.2|225518.2|225956.2|225806.2|226083.5|225933.5|225667.9|225517.9|1081
1596810300000|2020-08-07 14:25:00|225959.3|225809.3|225746|225596|226071.9|225921.9|225721.7|225571.7|1020
1596810600000|2020-08-07 14:30:00|225744.2|225594.2|225465.9|225315.9|225778|225628|225439.6|225289.6|1068
1596810900000|2020-08-07 14:35:00|225469.1|225319.1|225437.6|225287.6|225555.3|225420.4|225410.5|225282.8|948
1596811200000|2020-08-07 14:40:00|225438.4|225288.4|225241|225091|225558.1|225445|225186.5|225085.2|975
1596811500000|2020-08-07 14:45:00|225240.5|225090.5|224956.9|224806.9|225291.9|225151.5|224954.5|224804.5|993
1596811800000|2020-08-07 14:50:00|224960|224810|225059.6|224909.6|225098.8|224984.3|224960|224810|946
1596812100000|2020-08-07 14:55:00|225059.9|224909.9|225117.5|224967.5|225257.7|225107.7|225017.1|224890.7|983
1596812400000|2020-08-07 15:00:00|225108.1|224958.1|225195.7|225045.7|225302.4|225180.8|225082.9|224932.9|1005
1596812700000|2020-08-07 15:05:00|225192.7|225042.7|224842.1|224692.1|225204.8|225054.8|224829|224679|936
1596813000000|2020-08-07 15:10:00|224842.4|224692.4|224995|224845|225003.5|224853.5|224650.9|224500.9|978
1596813300000|2020-08-07 15:15:00|224995.3|224845.3|225086.1|224936.1|225115.2|224965.2|224888.4|224754.4|988
1596813600000|2020-08-07 15:20:00|225085.8|224935.8|224878.9|224728.9|225105.9|224955.9|224843.4|224693.4|918
1596813900000|2020-08-07 15:25:00|224887.6|224737.6|224748|224598|224894.5|224772|224698.1|224548.1|964
1596814200000|2020-08-07 15:30:00|224747.8|224597.8|224715.4|224565.4|224756.4|224606.4|224588.8|224438.8|1020
1596814500000|2020-08-07 15:35:00|224715.8|224565.8|224657.4|224507.4|224794.5|224644.5|224585.1|224435.1|980
1596814800000|2020-08-07 15:40:00|224659.5|224509.5|224647.9|224497.9|224730.3|224630.8|224547.9|224443.8|940
1596815100000|2020-08-07 15:45:00|224646.8|224496.8|224661.8|224511.8|224701.6|224551.6|224514.9|224379.4|905
1596815400000|2020-08-07 15:50:00|224661.4|224511.4|224840.6|224690.6|224875.6|224736.7|224657.2|224511.2|880
1596815700000|2020-08-07 15:55:00|224852.5|224702.5|224993.6|224843.6|224999|224849|224760.8|224620|880
1596816000000|2020-08-07 16:00:00|224993.8|224843.8|224814.4|224664.4|225018.6|224868.6|224778.9|224632.5|892
1596816300000|2020-08-07 16:05:00|224812.8|224662.8|224801.5|224651.5|224882.9|224783.2|224749|224599|931
1596816600000|2020-08-07 16:10:00|224801.6|224651.6|224704.9|224554.9|224801.6|224651.6|224647.5|224497.5|837
1596816900000|2020-08-07 16:15:00|224705.2|224555.2|224525.8|224375.8|224742.5|224592.5|224521.1|224371.1|856
1596817200000|2020-08-07 16:20:00|224523.7|224373.7|224463.7|224313.7|224550.9|224400.9|224451.6|224301.6|883
1596817500000|2020-08-07 16:25:00|224461.5|224311.5|224578.4|224428.4|224604.4|224454.4|224408|224301.1|738
1596817800000|2020-08-07 16:30:00|224579|224429|224573.6|224423.6|224621.8|224498.4|224527.8|224422.2|812
1596818100000|2020-08-07 16:35:00|224575.6|224425.6|224582.8|224432.8|224589.7|224484.5|224508|224389.1|650
1596818400000|2020-08-07 16:40:00|224582.6|224432.6|224641.6|224491.6|224655.2|224535.5|224512.5|224408.1|710
1596818700000|2020-08-07 16:45:00|224629|224479|224621.4|224471.4|224648|224499.7|224541.5|224412.4|897
1596819000000|2020-08-07 16:50:00|224620.8|224470.8|224657|224507|224715.7|224569.2|224608.1|224470.5|845
1596819300000|2020-08-07 16:55:00|224657.8|224507.8|224641.9|224491.9|224676.7|224568.2|224547|224416.6|978
1596819600000|2020-08-07 17:00:00|224645.6|224495.6|224712.4|224562.4|224772.3|224622.3|224592.8|224442.8|991
1596819900000|2020-08-07 17:05:00|224714.4|224564.4|224807.6|224657.6|224906.4|224756.4|224714.4|224564.4|1006
1596820200000|2020-08-07 17:10:00|224807.5|224657.5|224660.3|224510.3|224851.5|224701.5|224652.1|224502.1|1021
1596820500000|2020-08-07 17:15:00|224658.7|224508.7|224623.7|224473.7|224687.9|224554.2|224471.6|224342.2|991
1596820800000|2020-08-07 17:20:00|224623|224473|224397.2|224247.2|224625.7|224518.5|224397.2|224247.2|972
1596821100000|2020-08-07 17:25:00|224400.7|224250.7|224132.6|224082.6|224400.7|224287|224126.5|223976.5|985
1596821400000|2020-08-07 17:30:00|224135.4|224085.4|223944.8|223794.8|224196.2|224085.4|223793.3|223643.3|961
1596821700000|2020-08-07 17:35:00|223946.7|223796.7|223894.6|223744.6|223946.7|223808.5|223848.2|223723.6|775
1596822000000|2020-08-07 17:40:00|223894.8|223744.8|224047.2|223897.2|224069|223962.6|223894.8|223744.8|879
1596822300000|2020-08-07 17:45:00|224047.4|223897.4|223951.9|223801.9|224059.9|223909.9|223895|223745|882
1596822600000|2020-08-07 17:50:00|223951.6|223801.6|223851.4|223701.4|224055.6|223905.6|223825.5|223675.5|933
1596822900000|2020-08-07 17:55:00|223852.9|223702.9|223748.6|223598.6|223852.9|223702.9|223639|223502.4|875
1596823200000|2020-08-07 18:00:00|223744.6|223594.6|223768.4|223618.4|223820.9|223670.9|223582.2|223449.9|954
1596823500000|2020-08-07 18:05:00|223766.6|223616.6|223902.9|223752.9|223907.5|223757.5|223747.9|223597.9|979
1596823800000|2020-08-07 18:10:00|223902.7|223752.7|223869.8|223719.8|223925.8|223818.7|223772.2|223624.9|1003
1596824100000|2020-08-07 18:15:00|223870.6|223720.6|223888|223738|223909.2|223798.7|223803.5|223653.5|984
1596824400000|2020-08-07 18:20:00|223888.6|223738.6|223960.8|223810.8|224002.1|223854.2|223822.6|223672.6|959
1596824700000|2020-08-07 18:25:00|223959.1|223809.1|224016.3|223866.3|224063.3|223938.2|223907.8|223757.8|949
1596825000000|2020-08-07 18:30:00|224016.9|223866.9|223908.1|223758.1|224038.1|223941.8|223864.3|223714.3|986
1596825300000|2020-08-07 18:35:00|223909.8|223759.8|223986.5|223836.5|224004.9|223854.9|223877.3|223727.3|949
1596825600000|2020-08-07 18:40:00|223986.3|223836.3|224027.1|223877.1|224094.1|223951.2|223905|223800.2|890
1596825900000|2020-08-07 18:45:00|224029.6|223879.6|224049.5|223899.5|224083.8|223933.8|223908.5|223758.5|895
1596826200000|2020-08-07 18:50:00|224047.9|223897.9|224091.8|223941.8|224108|223988.4|224000.5|223865.1|938
1596826500000|2020-08-07 18:55:00|224094.5|223944.5|224144.6|223994.6|224149.5|224003.3|223930.3|223816.6|937
1596826800000|2020-08-07 19:00:00|224155.2|224005.2|224025.8|223875.8|224165.9|224015.9|223961.7|223811.7|969
1596827100000|2020-08-07 19:05:00|224010.5|223860.5|224008.7|223858.7|224107.5|223957.5|224001.1|223851.1|979
1596827400000|2020-08-07 19:10:00|224008.1|223858.1|224108.4|223958.4|224199.8|224049.8|223986.9|223843.2|1045
1596827700000|2020-08-07 19:15:00|224108.3|223958.3|224051.2|223901.2|224131.2|223981.2|223950.3|223829.1|976
1596828000000|2020-08-07 19:20:00|224051.9|223901.9|224016.2|223866.2|224092.9|223942.9|223956.8|223815|911
1596828300000|2020-08-07 19:25:00|224016.9|223866.9|224057.5|223907.5|224084.4|223934.4|223969.4|223819.4|964
1596828600000|2020-08-07 19:30:00|224055.4|223905.4|223961.7|223811.7|224132.3|223982.3|223900|223750|988
1596828900000|2020-08-07 19:35:00|223960.5|223810.5|223704.2|223554.2|223980.2|223830.2|223667.3|223517.7|937
1596829200000|2020-08-07 19:40:00|223701.5|223551.5|223646.5|223496.5|223717.9|223567.9|223634.8|223484.8|859
1596829500000|2020-08-07 19:45:00|223646.9|223496.9|223705.1|223555.1|223748.6|223598.6|223635.9|223485.9|850
1596829800000|2020-08-07 19:50:00|223707|223557|223752.8|223602.8|223780.7|223630.7|223702.6|223552.6|904
1596830100000|2020-08-07 19:55:00|223755.5|223605.5|223690|223540|223765.9|223615.9|223690|223540|861
1596830400000|2020-08-07 20:00:00|223696.2|223546.2|223867.3|223717.3|223870.3|223720.3|223695.3|223545.3|781
1596830700000|2020-08-07 20:05:00|223871.2|223721.2|223888.8|223738.8|223895.9|223745.9|223845.7|223695.7|472
1596831000000|2020-08-07 20:10:00|223888.9|223738.9|223953|223803|223961.3|223811.3|223880.7|223730.7|544
1596831300000|2020-08-07 20:15:00|223958.2|223808.2|223923|223773|223958.2|223808.2|223898.5|223748.5|492
1596831600000|2020-08-07 20:20:00|223917.5|223767.5|223969.4|223819.4|223970.2|223820.2|223900.5|223750.5|338
1596831900000|2020-08-07 20:25:00|223969.3|223819.3|223970.8|223820.8|224004.5|223854.5|223918.5|223768.5|405
1596832200000|2020-08-07 20:30:00|223977.4|223827.4|223949.9|223799.9|223984.5|223834.5|223924.7|223774.7|501
1596832500000|2020-08-07 20:35:00|223948.4|223798.4|223941.5|223791.5|223968.5|223818.5|223913.1|223763.1|344
1596832800000|2020-08-07 20:40:00|223936|223786|223973.2|223823.2|224021|223871|223936|223786|359
1596833100000|2020-08-07 20:45:00|223970.4|223820.4|224006.5|223856.5|224041.2|223891.2|223936.2|223722.3|323
1596833400000|2020-08-07 20:50:00|224000.9|223850.9|224045.2|223895.2|224101|223895.2|223917.4|223672.8|332
1596833700000|2020-08-07 20:55:00|224077.2|223927.2|223900|223750|224141.5|223987.3|223895.9|223632|164
1597003200000|2020-08-09 20:00:00|224046.5|223662.5|224098.2|223714.2|224098.2|223714.2|224046.5|223662.5|6
1597003500000|2020-08-09 20:05:00|224267.5|223883.5|224098.2|223714.2|224267.5|223883.5|224098.2|223714.2|13
1597003800000|2020-08-09 20:10:00|224143|223759|224102|223718|224143|223759|224070.5|223686.5|19
1597004100000|2020-08-09 20:15:00|224097|223713|224076|223692|224098.2|223714.2|224059.5|223675.5|6
1597004400000|2020-08-09 20:20:00|224026|223642|224098.2|223714.2|224098.2|223714.2|224024.5|223640.5|4
1597006200000|2020-08-09 20:50:00|224087.1|223703.1|224087.1|223703.1|224087.1|223703.1|224087.1|223703.1|1
1597006500000|2020-08-09 20:55:00|224087.9|223703.9|224052|223668|224098.2|223714.2|224046.5|223662.5|8
1597006800000|2020-08-09 21:00:00|224098.2|223714.2|224047.6|223663.6|224107|223723|224046.5|223662.5|30
1597007100000|2020-08-09 21:05:00|224047|223663|224047.5|223663.5|224098.2|223714.2|224046.5|223662.5|57
1597007400000|2020-08-09 21:10:00|224046.5|223662.5|224047|223663|224098.2|223714.2|224046.5|223662.5|46
1597007700000|2020-08-09 21:15:00|224048|223664|224047.5|223663.5|224098.2|223714.2|224046.5|223662.5|48
1597008000000|2020-08-09 21:20:00|224046.5|223662.5|224042.9|223658.9|224106.9|223722.9|224042.9|223658.9|109
1597008300000|2020-08-09 21:25:00|224042.1|223658.1|224064.2|223680.2|224072.7|223688.7|224041.8|223657.8|91
1597008600000|2020-08-09 21:30:00|224064.1|223680.1|224049|223665|224077|223693|224030.5|223646.5|121
1597008900000|2020-08-09 21:35:00|224048.7|223664.7|224058.4|223714.4|224123|223779|224028.5|223662.8|122
1597009200000|2020-08-09 21:40:00|224058.6|223714.6|224054.5|223710.5|224134.6|223790.6|224028.6|223684.6|144
1597009500000|2020-08-09 21:45:00|224050.4|223706.4|224068.8|223724.8|224146.3|223802.3|224028.5|223684.5|150
1597009800000|2020-08-09 21:50:00|224124.8|223780.8|224060|223716|224139.1|223795.1|224029.3|223685.3|137
1597010100000|2020-08-09 21:55:00|224057.1|223713.1|224083.7|223739.7|224127.4|223783.4|224029.3|223685.3|146
1597010400000|2020-08-09 22:00:00|224048.8|223704.8|224079.9|223804.5|224175|223868.1|223982|223670.1|557
1597010700000|2020-08-09 22:05:00|224072.1|223801.3|224010.7|223860.7|224085.3|223863.4|223928.6|223712.5|346
1597011000000|2020-08-09 22:10:00|224063.8|223811.3|224056|223802.3|224102.3|223875.1|223916.2|223717.3|269
1597011300000|2020-08-09 22:15:00|224004.1|223854.1|223954.2|223804.2|224077|223854.1|223847.4|223639.7|363
1597011600000|2020-08-09 22:20:00|223953.3|223803.3|224238.5|224088.5|224341.3|224119.2|223947.6|223746.7|455
1597011900000|2020-08-09 22:25:00|224236.6|224086.6|224111.6|223961.6|224326.2|224111.4|224094.6|223878|323
1597012200000|2020-08-09 22:30:00|224111.2|223961.2|224017.5|223867.5|224117.3|223967.3|223930.5|223727.1|487
1597012500000|2020-08-09 22:35:00|224018.6|223868.6|224089.8|223939.8|224130.1|223940.6|223957.6|223781.4|390
1597012800000|2020-08-09 22:40:00|224088.8|223938.8|224057.7|223907.7|224137.3|223944.6|224001.5|223828|440
1597013100000|2020-08-09 22:45:00|224056.2|223906.2|224107.1|223957.1|224206.2|223978.2|224052.6|223860|388
1597013400000|2020-08-09 22:50:00|224106.1|223956.1|224108.3|223958.3|224231.2|224046.1|224097.9|223924|301
1597013700000|2020-08-09 22:55:00|224109.9|223959.9|224159.4|224009.4|224207|224039.7|224104.3|223919|375
1597014000000|2020-08-09 23:00:00|224153.8|224003.8|224107.1|223957.1|224159|224009|224095.3|223945.3|375
1597014300000|2020-08-09 23:05:00|224106.1|223956.1|224060.3|223910.3|224115.1|223965.1|224041.5|223891.5|382
1597014600000|2020-08-09 23:10:00|224059.7|223909.7|224111.8|223961.8|224159|223969.9|224054.5|223887|381
1597014900000|2020-08-09 23:15:00|224110.6|223960.6|224118.3|223968.3|224124.4|223974.4|224104.5|223954.5|297
1597015200000|2020-08-09 23:20:00|224118.8|223968.8|224167.1|224017.1|224218.7|224068.7|224108.9|223958.9|443
1597015500000|2020-08-09 23:25:00|224170.2|224020.2|224216.2|224066.2|224220.5|224070.5|224117.1|223967.1|358
1597015800000|2020-08-09 23:30:00|224225.9|224075.9|224120.7|223970.7|224227.8|224077.8|224074.3|223924.3|396
1597016100000|2020-08-09 23:35:00|224119|223969|224063.7|223913.7|224142.3|223992.3|224057|223907|334
1597016400000|2020-08-09 23:40:00|224065.3|223915.3|224066.6|223916.6|224157.5|224007.5|224054.6|223904.6|322
1597016700000|2020-08-09 23:45:00|224069.1|223919.1|224067.7|223917.7|224121.9|223971.9|224057.8|223907.8|313
1597017000000|2020-08-09 23:50:00|224074|223924|224065.9|223915.9|224117.3|223967.3|224059.6|223909.6|406
1597017300000|2020-08-09 23:55:00|224066.7|223916.7|224110.9|223960.9|224186.9|224036.9|224060.5|223910.5|371
1597017600000|2020-08-10 00:00:00|224115.3|223965.3|224058|223908|224151.8|224001.8|224055.9|223905.9|341
1597017900000|2020-08-10 00:05:00|224055.4|223905.4|223952.5|223802.5|224055.4|223905.4|223950.2|223800.2|510
1597018200000|2020-08-10 00:10:00|223953.6|223803.6|223923|223773|223961.2|223811.2|223807.8|223657.8|537
1597018500000|2020-08-10 00:15:00|223921.3|223771.3|223812.6|223662.6|223922.1|223772.1|223748.7|223565|485
1597018800000|2020-08-10 00:20:00|223813.8|223663.8|223923|223773|223934.8|223784.8|223766.8|223616.8|441
1597019100000|2020-08-10 00:25:00|223922.7|223772.7|223917.4|223767.4|223984.2|223784.2|223897|223706.2|349
1597019400000|2020-08-10 00:30:00|223914.7|223764.7|223995.3|223845.3|224031.7|223881.7|223887.1|223737.1|404
1597019700000|2020-08-10 00:35:00|223993.7|223843.7|224045.8|223895.8|224056.8|223906.8|223946.2|223796.2|400
1597020000000|2020-08-10 00:40:00|224044.7|223894.7|224063.2|223913.2|224075.5|223925.5|224036.1|223886.1|373
1597020300000|2020-08-10 00:45:00|224061.5|223911.5|223901.7|223751.7|224061.5|223911.5|223897.2|223747.2|406
1597020600000|2020-08-10 00:50:00|223900.8|223750.8|223895.2|223745.2|223911.5|223761.5|223869.4|223719.4|385
1597020900000|2020-08-10 00:55:00|223897.3|223747.3|223990.6|223840.6|223990.6|223840.6|223891.8|223741.8|394
1597021200000|2020-08-10 01:00:00|223986.3|223836.3|224125|223975|224136.7|223986.7|223986.3|223836.3|533
1597021500000|2020-08-10 01:05:00|224129|223979|224040.6|223890.6|224143.6|223993.6|224033.7|223883.7|470
1597021800000|2020-08-10 01:10:00|224015.6|223865.6|223931.2|223781.2|224076|223926|223922|223772|541
1597022100000|2020-08-10 01:15:00|223924.9|223774.9|224027.3|223877.3|224037.5|223887.5|223882.6|223732.6|505
1597022400000|2020-08-10 01:20:00|224022.7|223872.7|224125.8|223975.8|224157|224007|224022.4|223872.4|457
1597022700000|2020-08-10 01:25:00|224124.5|223974.5|224074|223924|224124.5|223974.5|224028.8|223878.8|409
1597023000000|2020-08-10 01:30:00|224072.2|223922.2|223947.5|223797.5|224079.6|223929.6|223935|223785|483
1597023300000|2020-08-10 01:35:00|223950.9|223800.9|223981.3|223831.3|224001.4|223851.4|223923.2|223773.2|470
1597023600000|2020-08-10 01:40:00|223981.5|223831.5|223993.7|223843.7|224040|223890|223973.9|223823.9|445
1597023900000|2020-08-10 01:45:00|223992.4|223842.4|224028.3|223878.3|224090|223940|223969.4|223819.4|494
1597024200000|2020-08-10 01:50:00|224026.1|223876.1|224073.4|223923.4|224112.6|223962.6|224023.5|223873.5|455
1597024500000|2020-08-10 01:55:00|224072.7|223922.7|223945|223795|224073.6|223923.6|223945|223795|376
1597024800000|2020-08-10 02:00:00|223951.8|223801.8|223797.3|223647.3|223996.9|223846.9|223748.3|223598.3|543
1597025100000|2020-08-10 02:05:00|223799.8|223649.8|223785.7|223635.7|223852.4|223702.4|223754.8|223604.8|533
1597025400000|2020-08-10 02:10:00|223784.2|223634.2|223694.3|223544.3|223792.1|223642.1|223676.7|223526.7|467
1597025700000|2020-08-10 02:15:00|223678.9|223528.9|223734.7|223584.7|223738.9|223588.9|223671|223521|472
1597026000000|2020-08-10 02:20:00|223736.5|223586.5|223783.4|223633.4|223791.7|223641.7|223712.2|223562.2|408
1597026300000|2020-08-10 02:25:00|223785.8|223635.8|223824.7|223674.7|223856.5|223706.5|223732.1|223582.1|401
1597026600000|2020-08-10 02:30:00|223823.9|223673.9|223749.5|223599.5|223823.9|223673.9|223724.6|223574.6|469
1597026900000|2020-08-10 02:35:00|223740.8|223590.8|223773.8|223623.8|223882.3|223732.3|223733.1|223583.1|497
1597027200000|2020-08-10 02:40:00|223773.2|223623.2|223797.9|223647.9|223865|223673.9|223765.7|223615|477
1597027500000|2020-08-10 02:45:00|223795.7|223645.7|223832|223682|223843.4|223693.4|223768.5|223618.5|411
1597027800000|2020-08-10 02:50:00|223831.2|223681.2|223824.9|223674.9|223833.7|223683.7|223770.6|223620.6|359
1597028100000|2020-08-10 02:55:00|223824.6|223674.6|223782.9|223632.9|223833.8|223683.8|223776.5|223626.5|309
1597028400000|2020-08-10 03:00:00|223781.3|223631.3|223833.3|223683.3|223837.7|223687.7|223777.9|223627.9|393
1597028700000|2020-08-10 03:05:00|223832.3|223682.3|223837.2|223687.2|223844.3|223694.3|223828.8|223678.8|318
1597029000000|2020-08-10 03:10:00|223837.3|223687.3|223827.4|223677.4|223882.2|223732.2|223779.6|223629.6|433
1597029300000|2020-08-10 03:15:00|223826.2|223676.2|223768.9|223618.9|223835|223685|223765.1|223615.1|364
1597029600000|2020-08-10 03:20:00|223769.4|223619.4|223739.1|223589.1|223792.8|223642.8|223732.6|223582.6|304
1597029900000|2020-08-10 03:25:00|223737.5|223587.5|223737.6|223587.6|223745.2|223595.2|223729.5|223579.5|268
1597030200000|2020-08-10 03:30:00|223737.7|223587.7|223784.4|223634.4|223797.8|223647.8|223732.4|223582.4|404
1597030500000|2020-08-10 03:35:00|223782.5|223632.5|223777.5|223627.5|223794.4|223644.4|223759.5|223609.5|304
1597030800000|2020-08-10 03:40:00|223777.9|223627.9|223772|223622|223789.1|223639.1|223764.3|223614.3|392
1597031100000|2020-08-10 03:45:00|223770.6|223620.6|223770.1|223620.1|223827.2|223677.2|223755.9|223605.9|374
1597031400000|2020-08-10 03:50:00|223770.5|223620.5|223724.4|223574.4|223770.5|223620.5|223711.6|223561.6|321
1597031700000|2020-08-10 03:55:00|223725|223575|223738.7|223588.7|223747.1|223597.1|223717|223567|270
1597032000000|2020-08-10 04:00:00|223735.6|223585.6|223687.8|223537.8|223771.9|223621.9|223682.4|223532.4|394
1597032300000|2020-08-10 04:05:00|223688.1|223538.1|223696.7|223546.7|223715.1|223565.1|223684.3|223534.3|311
1597032600000|2020-08-10 04:10:00|223696.2|223546.2|223687.6|223537.6|223700.1|223550.1|223678.6|223528.6|323
1597032900000|2020-08-10 04:15:00|223691.9|223541.9|223725.5|223575.5|223729|223579|223687.2|223537.2|400
1597033200000|2020-08-10 04:20:00|223724|223574|223721.7|223571.7|223729.1|223579.1|223684|223534|330
1597033500000|2020-08-10 04:25:00|223719.2|223569.2|223721.6|223571.6|223731.7|223581.7|223700.5|223550.5|296
1597033800000|2020-08-10 04:30:00|223722.6|223572.6|223741.5|223591.5|223747.6|223597.6|223705.6|223555.6|359
1597034100000|2020-08-10 04:35:00|223740.6|223590.6|223743.7|223593.7|223750.4|223600.4|223738.2|223588.2|319
1597034400000|2020-08-10 04:40:00|223743.5|223593.5|223813.1|223663.1|223825.5|223675.5|223694.5|223544.5|493
1597034700000|2020-08-10 04:45:00|223812.4|223662.4|223826.2|223676.2|223916.1|223766.1|223806.2|223656.2|434
1597035000000|2020-08-10 04:50:00|223826.6|223676.6|223841.6|223691.6|223853.3|223703.3|223822.9|223672.9|379
1597035300000|2020-08-10 04:55:00|223841.8|223691.8|223893.6|223743.6|223913.2|223763.2|223836.3|223686.3|470
1597035600000|2020-08-10 05:00:00|223893.8|223743.8|223877.7|223727.7|223907.4|223757.4|223861.1|223711.1|376
1597035900000|2020-08-10 05:05:00|223878.3|223728.3|223981.7|223831.7|224014.1|223864.1|223865|223715|532
1597036200000|2020-08-10 05:10:00|223982.6|223832.6|223933.3|223783.3|223987.1|223837.1|223933.3|223783.3|380
1597036500000|2020-08-10 05:15:00|223934.4|223784.4|223995.4|223845.4|224004|223854|223934.2|223784.2|508
1597036800000|2020-08-10 05:20:00|223995|223845|223913.8|223763.8|223998|223848|223876.3|223726.3|490
1597037100000|2020-08-10 05:25:00|223905.3|223755.3|223986.7|223836.7|223996.4|223846.4|223905.3|223755.3|467
1597037400000|2020-08-10 05:30:00|223988.6|223838.6|223988.4|223838.4|224003.2|223853.2|223975.3|223825.3|434
1597037700000|2020-08-10 05:35:00|223986.9|223836.9|223977.1|223827.1|223988.5|223838.5|223973.6|223823.6|404
1597038000000|2020-08-10 05:40:00|223978.6|223828.6|223976|223826|223988.9|223838.9|223950.9|223800.9|460
1597038300000|2020-08-10 05:45:00|223975.5|223825.5|224039.2|223889.2|224044.5|223894.5|223892.2|223742.2|528
1597038600000|2020-08-10 05:50:00|224043.5|223893.5|223985.3|223835.3|224046|223896|223938.7|223788.7|566
1597038900000|2020-08-10 05:55:00|223980.8|223830.8|223959.6|223809.6|223990.6|223840.6|223907.5|223757.5|599
1597039200000|2020-08-10 06:00:00|223965.4|223815.4|223894.9|223744.9|224084|223934|223861.8|223711.8|888
1597039500000|2020-08-10 06:05:00|223894.7|223744.7|223888.6|223738.6|223958.8|223808.8|223842.7|223692.7|726
1597039800000|2020-08-10 06:10:00|223888.4|223738.4|223986.8|223836.8|223997.4|223847.4|223887.8|223737.8|738
1597040100000|2020-08-10 06:15:00|223987.5|223837.5|224054.4|223904.4|224072.3|223922.3|223979.8|223829.8|666
1597040400000|2020-08-10 06:20:00|224055.8|223905.8|224054.5|223904.5|224061|223911|223992.8|223842.8|613
1597040700000|2020-08-10 06:25:00|224054.3|223904.3|224305.9|224155.9|224307.8|224157.8|224054.3|223904.3|656
1597041000000|2020-08-10 06:30:00|224305.4|224155.4|224483.1|224333.1|224486.4|224336.4|224286.8|224136.8|773
1597041300000|2020-08-10 06:35:00|224483.7|224333.7|224556|224406|224571.4|224421.4|224437.1|224287.1|684
1597041600000|2020-08-10 06:40:00|224556.3|224406.3|224548.6|224398.6|224615.7|224465.7|224533.5|224383.5|571
1597041900000|2020-08-10 06:45:00|224550.5|224400.5|224704.1|224554.1|224716.1|224566.1|224548.7|224398.7|607
1597042200000|2020-08-10 06:50:00|224702.4|224552.4|224743.4|224593.4|224745.9|224643.5|224659|224513.4|588
1597042500000|2020-08-10 06:55:00|224743.1|224593.1|224913.1|224763.1|224919.5|224769.5|224689.9|224590.2|676
1597042800000|2020-08-10 07:00:00|224918|224768|225039.6|224889.6|225059.7|224909.7|224914.8|224764.8|779
1597043100000|2020-08-10 07:05:00|225039|224889|225076.5|224926.5|225229.1|225079.1|224995.4|224845.4|839
1597043400000|2020-08-10 07:10:00|225085.7|224935.7|225136.3|224986.3|225227.4|225077.4|225026.8|224876.8|821
1597043700000|2020-08-10 07:15:00|225135.9|224985.9|225180.9|225030.9|225234.6|225084.6|225085.7|224935.7|700
1597044000000|2020-08-10 07:20:00|225188.2|225038.2|225080|224930|225194.1|225044.1|225006|224856|679
1597044300000|2020-08-10 07:25:00|225080.2|224930.2|225347|225197|225441|225291|225047.3|224897.3|764
1597044600000|2020-08-10 07:30:00|225336|225186|225135.1|224985.1|225490.3|225340.3|225135.1|224985.1|752
1597044900000|2020-08-10 07:35:00|225137.4|224987.4|225126.9|224976.9|225231|225081|225087.5|224937.5|708
1597045200000|2020-08-10 07:40:00|225128.2|224978.2|224978.1|224828.1|225229.3|225079.3|224959.3|224821.4|763
1597045500000|2020-08-10 07:45:00|224978.5|224828.5|224979.6|224829.6|225089.8|224949.5|224926.4|224776.4|758
1597045800000|2020-08-10 07:50:00|224994.5|224844.5|224936.1|224786.1|225013.3|224863.3|224934.3|224784.3|692
1597046100000|2020-08-10 07:55:00|224937.5|224787.5|224993.1|224843.1|225040.2|224890.2|224932.6|224782.6|689
1597046400000|2020-08-10 08:00:00|224993.8|224843.8|224874.1|224724.1|225036|224886|224799.8|224703.1|815
1597046700000|2020-08-10 08:05:00|224875.6|224725.6|224898.9|224748.9|225035.3|224885.3|224847.1|224697.1|873
1597047000000|2020-08-10 08:10:00|224897.8|224747.8|224843.7|224693.7|224936.8|224786.8|224801.3|224651.3|871
1597047300000|2020-08-10 08:15:00|224843.8|224693.8|224898.1|224748.1|224917.3|224767.3|224803|224653|827
1597047600000|2020-08-10 08:20:00|224898.2|224748.2|224977.5|224827.5|224992.6|224842.6|224799.6|224649.6|842
1597047900000|2020-08-10 08:25:00|224978.3|224828.3|225102.9|224952.9|225117.1|224967.1|224943.1|224793.1|820
1597048200000|2020-08-10 08:30:00|225105.2|224955.2|225028.3|224878.3|225140.2|224990.2|224994.6|224844.6|842
1597048500000|2020-08-10 08:35:00|225027.8|224877.8|225111.2|224961.2|225186.2|225051.5|224955.2|224805.2|877
1597048800000|2020-08-10 08:40:00|225114.2|224964.2|225119.9|224969.9|225175.3|225025.3|225061.8|224911.8|827
1597049100000|2020-08-10 08:45:00|225121|224971|224817.4|224667.4|225122.6|224972.6|224809.6|224659.6|746
1597049400000|2020-08-10 08:50:00|224817.1|224667.1|224712|224562|224822.6|224672.6|224709.6|224559.6|728
1597049700000|2020-08-10 08:55:00|224712.9|224562.9|224355.7|224205.7|224724.2|224574.2|224345.3|224195.3|860
1597050000000|2020-08-10 09:00:00|224354.9|224204.9|224409.7|224259.7|224506.6|224356.6|224317.2|224199.4|951
1597050300000|2020-08-10 09:05:00|224404.2|224254.2|224312|224162|224467.2|224371.1|224299|224151.8|851
1597050600000|2020-08-10 09:10:00|224313.6|224163.6|224376.4|224226.4|224417.2|224324.7|224309.4|224159.4|732
1597050900000|2020-08-10 09:15:00|224376.2|224226.2|224446.2|224296.2|224503.4|224353.4|224246.4|224096.4|864
1597051200000|2020-08-10 09:20:00|224445.8|224295.8|224360.8|224210.8|224446.7|224296.9|224306.6|224156.6|708
1597051500000|2020-08-10 09:25:00|224360.7|224210.7|224446.5|224296.5|224467.5|224317.5|224272.7|224142.5|707
1597051800000|2020-08-10 09:30:00|224446.3|224296.3|224563.1|224413.1|224571|224437.6|224437.6|224287.6|732
1597052100000|2020-08-10 09:35:00|224560.9|224410.9|224547.1|224397.1|224615.3|224465.3|224531.6|224381.6|641
1597052400000|2020-08-10 09:40:00|224547.4|224397.4|224657.5|224507.5|224661.9|224511.9|224510.2|224360.2|635
1597052700000|2020-08-10 09:45:00|224657.2|224507.2|224596.4|224446.4|224668.3|224518.3|224591.6|224441.6|643
1597053000000|2020-08-10 09:50:00|224596.6|224446.6|224512.3|224362.3|224609.2|224459.2|224507.6|224357.6|651
1597053300000|2020-08-10 09:55:00|224513.3|224363.3|224685.6|224535.6|224706.6|224556.6|224505.2|224355.2|708
1597053600000|2020-08-10 10:00:00|224686|224536|224567.7|224417.7|224708.6|224558.6|224468.8|224366.3|751
1597053900000|2020-08-10 10:05:00|224567.1|224417.1|224676.7|224526.7|224759.7|224609.7|224544.2|224394.2|633
1597054200000|2020-08-10 10:10:00|224676.6|224526.6|224553.5|224403.5|224703.5|224553.5|224544.6|224394.6|529
1597054500000|2020-08-10 10:15:00|224552|224402|224596.8|224446.8|224661.5|224522.2|224451.1|224301.1|643
1597054800000|2020-08-10 10:20:00|224597.5|224447.5|224646|224496|224684.8|224548.3|224549|224424.3|590
1597055100000|2020-08-10 10:25:00|224646.9|224496.9|224488.5|224338.5|224658.5|224549.2|224437.2|224316.3|565
1597055400000|2020-08-10 10:30:00|224480.7|224330.7|224545.2|224395.2|224572.4|224443.1|224397.8|224294.8|670
1597055700000|2020-08-10 10:35:00|224545|224395|224635.5|224485.5|224687.6|224578.3|224509.4|224391.2|726
1597056000000|2020-08-10 10:40:00|224635.3|224485.3|224779|224629|224835.7|224695.8|224629.4|224479.4|693
1597056300000|2020-08-10 10:45:00|224776.4|224626.4|224832.3|224782.3|224947.8|224820.2|224761.4|224626.4|779
1597056600000|2020-08-10 10:50:00|224831|224781|224875.2|224725.2|224891.8|224781|224775.1|224625.1|835
1597056900000|2020-08-10 10:55:00|224875.1|224725.1|224791.6|224641.6|224881.7|224781.6|224713.9|224595.1|791
1597057200000|2020-08-10 11:00:00|224798|224648|224720.2|224670.2|224804.2|224692|224671.1|224569.1|690
1597057500000|2020-08-10 11:05:00|224720.3|224670.3|224921.8|224771.8|224957.2|224807.2|224692.9|224591.1|738
1597057800000|2020-08-10 11:10:00|224921.9|224771.9|224828.6|224678.6|224959.4|224809.4|224771.1|224666.4|766
1597058100000|2020-08-10 11:15:00|224828.8|224678.8|224783.8|224633.8|224844.6|224743.1|224726.6|224610|631
1597058400000|2020-08-10 11:20:00|224784.3|224634.3|224804.2|224654.2|224804.2|224681.2|224694.1|224586.1|565
1597058700000|2020-08-10 11:25:00|224804.7|224654.7|224810.1|224660.1|224836.9|224733.1|224740|224639.5|679
1597059000000|2020-08-10 11:30:00|224796.4|224646.4|224709.4|224559.4|224798.6|224648.6|224655.2|224505.2|717
1597059300000|2020-08-10 11:35:00|224709.6|224559.6|224538.8|224388.8|224734.8|224584.8|224506.9|224356.9|789
1597059600000|2020-08-10 11:40:00|224545.7|224395.7|224464.7|224314.7|224547.5|224407.6|224446.1|224296.1|611
1597059900000|2020-08-10 11:45:00|224463.7|224313.7|224477.2|224327.2|224490.3|224344.9|224380.5|224253.2|742
1597060200000|2020-08-10 11:50:00|224472.4|224322.4|224360.3|224210.3|224474.7|224324.7|224281.6|224131.6|719
1597060500000|2020-08-10 11:55:00|224360.8|224210.8|224359.6|224209.6|224362.9|224212.9|224263.9|224113.9|543
1597060800000|2020-08-10 12:00:00|224360|224210|224168.5|224018.5|224397.3|224247.3|224123.3|224018.5|793
1597061100000|2020-08-10 12:05:00|224172.6|224022.6|223824.9|223774.9|224172.6|224070.6|223822.2|223724.7|769
1597061400000|2020-08-10 12:10:00|223826.9|223776.9|223709|223559|223885.4|223798.4|223630.7|223559|733
1597061700000|2020-08-10 12:15:00|223709.5|223559.5|223689.2|223639.2|223796|223702.2|223595.4|223501.1|863
1597062000000|2020-08-10 12:20:00|223692.2|223642.2|224163.4|224013.4|224167.4|224059.8|223692.2|223642.2|913
1597062300000|2020-08-10 12:25:00|224163.6|224013.6|224286.8|224236.8|224361.3|224260.5|224080.9|223969.5|884
1597062600000|2020-08-10 12:30:00|224291.4|224241.4|224206.7|224056.7|224418|224310.2|224081.4|223990.2|894
1597062900000|2020-08-10 12:35:00|224206.9|224056.9|224160.1|224110.1|224232.3|224141.8|224105.3|224007.9|824
1597063200000|2020-08-10 12:40:00|224162.4|224112.4|223936.8|223886.8|224215.6|224130.5|223860.5|223776|857
1597063500000|2020-08-10 12:45:00|223937|223887|223923.1|223773.1|223938.6|223887|223750.9|223676.3|818
1597063800000|2020-08-10 12:50:00|223922.8|223772.8|223700.8|223650.8|223929.3|223825.6|223672.3|223564.4|868
1597064100000|2020-08-10 12:55:00|223701.1|223651.1|223765|223615|223813.6|223710.5|223577.5|223492.6|747
1597064400000|2020-08-10 13:00:00|223762.8|223612.8|223705.5|223555.5|223785.8|223686|223576.4|223469.4|851
1597064700000|2020-08-10 13:05:00|223705.7|223555.7|223706.7|223656.7|223793.5|223686.6|223558.6|223472.8|863
1597065000000|2020-08-10 13:10:00|223687.4|223637.4|223658.8|223508.8|223711.7|223637.4|223572.9|223462.9|762
1597065300000|2020-08-10 13:15:00|223660.2|223510.2|223599|223549|223693|223593.9|223576.1|223461.8|713
1597065600000|2020-08-10 13:20:00|223599.8|223549.8|223735.8|223585.8|223781.4|223670|223569.9|223478.7|742
1597065900000|2020-08-10 13:25:00|223734.7|223584.7|223808.9|223658.9|223841.6|223722.1|223653.8|223546.2|781
1597066200000|2020-08-10 13:30:00|223810.2|223660.2|223740.5|223690.5|223825.8|223722.9|223668.9|223569.4|1031
1597066500000|2020-08-10 13:35:00|223742|223692|223901.4|223851.4|223903.4|223851.4|223667.7|223575.7|1025
1597066800000|2020-08-10 13:40:00|223899.5|223849.5|224027.7|223977.7|224114.1|224012.7|223880.7|223785.3|1005
1597067100000|2020-08-10 13:45:00|224023.2|223973.2|223789.5|223639.5|224042.4|223975.2|223688.5|223583.9|1007
1597067400000|2020-08-10 13:50:00|223788.4|223638.4|224148.1|223998.1|224151.4|224052.5|223702|223605.9|1024
1597067700000|2020-08-10 13:55:00|224148.3|223998.3|224253.9|224103.9|224299.4|224183.5|224049.1|223946.6|960
1597068000000|2020-08-10 14:00:00|224246|224096|224140.5|224090.5|224316.2|224197.7|224087.7|223982.3|1035
1597068300000|2020-08-10 14:05:00|224140.7|224090.7|224439.7|224389.7|224566.6|224465.1|224138.7|224040|1017
1597068600000|2020-08-10 14:10:00|224439.5|224389.5|224539.3|224389.3|224582.7|224465.7|224276.8|224189.7|1006
1597068900000|2020-08-10 14:15:00|224537.9|224387.9|224655.2|224505.2|224731.4|224584.6|224521.3|224377.2|977
1597069200000|2020-08-10 14:20:00|224653.6|224503.6|224646.2|224496.2|224710.1|224601.3|224531.7|224447|928
1597069500000|2020-08-10 14:25:00|224646.7|224496.7|224586.3|224436.3|224647.1|224537.2|224472.6|224365.3|932
1597069800000|2020-08-10 14:30:00|224586.9|224436.9|224734.7|224584.7|224899.8|224794.4|224520.3|224430.4|937
1597070100000|2020-08-10 14:35:00|224648.9|224598.9|224911|224861|224911|224861|224525.8|224436.5|1000
1597070400000|2020-08-10 14:40:00|224916.9|224866.9|224850.5|224800.5|225117.3|225017.7|224832.9|224734.4|946
1597070700000|2020-08-10 14:45:00|224851.2|224801.2|225125.7|225075.7|225206.4|225084.5|224843.5|224748.8|991
1597071000000|2020-08-10 14:50:00|225136.6|225086.6|225186.6|225136.6|225390|225263|225135.4|225030.2|1038
1597071300000|2020-08-10 14:55:00|225190.2|225140.2|225194.8|225044.8|225294|225213.2|225139.9|225026.9|1076
1597071600000|2020-08-10 15:00:00|225195.9|225045.9|224960.9|224810.9|225235.2|225117.7|224891.9|224782.4|1096
1597071900000|2020-08-10 15:05:00|224962|224812|224873.3|224723.3|224981.1|224863.6|224753.5|224667.9|937
1597072200000|2020-08-10 15:10:00|224870.1|224720.1|224716.7|224566.7|224902.1|224788|224671.4|224561.3|902
1597072500000|2020-08-10 15:15:00|224716.9|224566.9|224728|224678|224795.8|224714.5|224558.1|224462.4|931
1597072800000|2020-08-10 15:20:00|224728.5|224678.5|224759.5|224609.5|224932.4|224838.9|224705.4|224608|970
1597073100000|2020-08-10 15:25:00|224758.8|224608.8|224599.8|224549.8|224802.6|224706|224555.6|224505.6|857
1597073400000|2020-08-10 15:30:00|224601.8|224551.8|224641.9|224591.9|224894.9|224806|224550.7|224500.7|976
1597073700000|2020-08-10 15:35:00|224641.6|224591.6|224906|224756|224926.3|224825.6|224633.4|224550|904
1597074000000|2020-08-10 15:40:00|224907.4|224757.4|225018.6|224968.6|225043.9|224972.2|224821.4|224726|898
1597074300000|2020-08-10 15:45:00|225018|224968|224808.9|224758.9|225048.2|224998.2|224800.2|224750.2|928
1597074600000|2020-08-10 15:50:00|224808.8|224758.8|224884.7|224834.7|224973.4|224874.4|224804.1|224723.4|973
1597074900000|2020-08-10 15:55:00|224884.9|224834.9|224992.4|224942.4|225036.1|224946.8|224833.1|224783.1|859
1597075200000|2020-08-10 16:00:00|224991.7|224941.7|224847.9|224797.9|225015.3|224947|224803.8|224728.7|928
1597075500000|2020-08-10 16:05:00|224838.1|224788.1|224715.2|224665.2|224947.1|224848.9|224649.3|224599.3|923
1597075800000|2020-08-10 16:10:00|224716.2|224666.2|224615.8|224565.8|224788.9|224678.7|224590.5|224495.1|898
1597076100000|2020-08-10 16:15:00|224621.3|224571.3|224882.7|224732.7|224896|224769.8|224583.2|224468.3|989
1597076400000|2020-08-10 16:20:00|224875.6|224725.6|224834.6|224784.6|224950.8|224862.2|224806.4|224716.5|999
1597076700000|2020-08-10 16:25:00|224833.7|224783.7|224900.6|224850.6|224961.1|224857.8|224801.1|224751.1|853
1597077000000|2020-08-10 16:30:00|224899.5|224849.5|224600|224450|224902.5|224852.5|224555.6|224446.6|873
1597077300000|2020-08-10 16:35:00|224551.3|224501.3|224738.9|224688.9|224786.4|224690.3|224551.3|224440.9|924
1597077600000|2020-08-10 16:40:00|224740.4|224690.4|224369.9|224319.9|224834|224763.4|224363.2|224313.2|876
1597077900000|2020-08-10 16:45:00|224371.1|224321.1|224426.3|224276.3|224533|224434.6|224223.7|224121|906
1597078200000|2020-08-10 16:50:00|224423.9|224273.9|224390.4|224340.4|224532.8|224428.1|224362.7|224272.1|902
1597078500000|2020-08-10 16:55:00|224390.5|224340.5|224492.9|224442.9|224542.4|224452|224299.3|224190.8|961
1597078800000|2020-08-10 17:00:00|224492.7|224442.7|224499.7|224449.7|224549.3|224486.1|224426.1|224349.9|927
1597079100000|2020-08-10 17:05:00|224498.9|224448.9|224428.6|224378.6|224518.7|224468.7|224397.6|224329|864
1597079400000|2020-08-10 17:10:00|224430.5|224380.5|224367.4|224317.4|224470.5|224400.6|224361.2|224279.6|869
1597079700000|2020-08-10 17:15:00|224365.8|224315.8|224198.6|224148.6|224460.3|224410.3|224190.7|224130.9|797
1597080000000|2020-08-10 17:20:00|224197.2|224147.2|224356.6|224306.6|224443.2|224325.3|224180|224125|858
1597080300000|2020-08-10 17:25:00|224357.4|224307.4|224399.4|224349.4|224502.5|224405.9|224354|224268.3|796
1597080600000|2020-08-10 17:30:00|224398.4|224348.4|224405.7|224355.7|224454.2|224361.1|224314.7|224182.2|915
1597080900000|2020-08-10 17:35:00|224405.6|224355.6|224384.7|224234.7|224459.6|224386.8|224282.9|224197.1|887
1597081200000|2020-08-10 17:40:00|224385.8|224235.8|224439|224389|224499.4|224405|224310.4|224185.5|784
1597081500000|2020-08-10 17:45:00|224436.6|224386.6|224544.3|224494.3|224595.9|224495.4|224360.5|224261.3|771
1597081800000|2020-08-10 17:50:00|224545.5|224495.5|224399.1|224249.1|224588.3|224495.5|224332.9|224246.8|726
1597082100000|2020-08-10 17:55:00|224399.7|224249.7|224400.3|224350.3|224503.3|224428.7|224337.6|224243.4|779
1597082400000|2020-08-10 18:00:00|224400.1|224350.1|224382.2|224232.2|224460.4|224405.3|224315.4|224174.1|860
1597082700000|2020-08-10 18:05:00|224384.3|224234.3|224408|224258|224460.7|224364.4|224314.1|224195.3|889
1597083000000|2020-08-10 18:10:00|224407.7|224257.7|224400.4|224350.4|224471.4|224361.7|224296.2|224191.5|866
1597083300000|2020-08-10 18:15:00|224390.8|224340.8|224650.8|224500.8|224658.2|224587.8|224384.7|224334.7|878
1597083600000|2020-08-10 18:20:00|224650.2|224500.2|224755.8|224705.8|224781.6|224705.8|224573.8|224473.2|918
1597083900000|2020-08-10 18:25:00|224803.2|224653.2|224812.4|224762.4|224892.4|224801.5|224753.2|224646.6|939
1597084200000|2020-08-10 18:30:00|224809.8|224759.8|224769.8|224719.8|224916.3|224807.1|224768.9|224679.4|864
1597084500000|2020-08-10 18:35:00|224769.3|224719.3|224783.6|224733.6|224859.9|224749.9|224731.3|224636.7|779
1597084800000|2020-08-10 18:40:00|224782.9|224732.9|224890.5|224740.5|224907.8|224796|224746.3|224643.4|889
1597085100000|2020-08-10 18:45:00|224889.2|224739.2|224799.5|224749.5|224898.9|224799.3|224784.4|224686.2|959
1597085400000|2020-08-10 18:50:00|224809.1|224759.1|224773.6|224623.6|224809.1|224759.1|224667.2|224567.9|931
1597085700000|2020-08-10 18:55:00|224773.9|224623.9|224886.1|224736.1|224895|224750.2|224710.1|224622.1|955
1597086000000|2020-08-10 19:00:00|224887.3|224737.3|224939.3|224789.3|224948.8|224859.9|224851.2|224727|955
1597086300000|2020-08-10 19:05:00|224938.7|224788.7|224890|224740|224948|224800|224835|224722.4|878
1597086600000|2020-08-10 19:10:00|224889.7|224739.7|224900.2|224750.2|224952.9|224802.9|224809.6|224659.6|937
1597086900000|2020-08-10 19:15:00|224899.1|224749.1|224914|224764|225001.5|224857.5|224863.9|224740.3|917
1597087200000|2020-08-10 19:20:00|224912.2|224762.2|224887.2|224737.2|224979.9|224840.1|224850.2|224714.8|948
1597087500000|2020-08-10 19:25:00|224887.4|224737.4|224697.9|224547.9|224904.5|224794.4|224639.2|224544|912
1597087800000|2020-08-10 19:30:00|224703.8|224553.8|224794|224644|224806.2|224693.5|224632.9|224501.7|859
1597088100000|2020-08-10 19:35:00|224794.4|224644.4|224731.6|224581.6|224794.7|224688.2|224635.3|224534.9|927
1597088400000|2020-08-10 19:40:00|224729.7|224579.7|224746.6|224696.6|224797.1|224704.1|224655.1|224562.6|837
1597088700000|2020-08-10 19:45:00|224747.6|224697.6|224702.1|224552.1|224803.4|224705|224610.8|224508.8|901
1597089000000|2020-08-10 19:50:00|224700.3|224550.3|224629.3|224479.3|224710.6|224608.7|224570.5|224472.7|955
1597089300000|2020-08-10 19:55:00|224651.7|224501.7|224454.5|224304.5|224680.4|224561.9|224419.7|224272.8|979
1597089600000|2020-08-10 20:00:00|224461|224311|224539.8|224389.8|224550.2|224400.2|224450.9|224300.9|755
1597089900000|2020-08-10 20:05:00|224538.6|224388.6|224566.4|224416.4|224602.7|224454.3|224486.8|224365.6|681
1597090200000|2020-08-10 20:10:00|224566.8|224416.8|224614|224464|224647.4|224523.9|224549.2|224399.2|604
1597090500000|2020-08-10 20:15:00|224618.1|224468.1|224636.6|224486.6|224643.1|224493.1|224612.4|224462.4|440
1597090800000|2020-08-10 20:20:00|224635.8|224485.8|224627.6|224477.6|224647|224534.9|224547.6|224435.8|427
1597091100000|2020-08-10 20:25:00|224629.1|224479.1|224647.4|224497.4|224658.7|224552.5|224582.2|224475.1|531
1597091400000|2020-08-10 20:30:00|224652|224502|224748.4|224598.4|224755.8|224605.8|224635.5|224485.5|562
1597091700000|2020-08-10 20:35:00|224746.3|224596.3|224781|224631|224791.3|224641.3|224745|224595|543
1597092000000|2020-08-10 20:40:00|224780.6|224630.6|224807.6|224657.6|224838.7|224688.7|224773.5|224623.5|579
1597092300000|2020-08-10 20:45:00|224807.3|224657.3|224843.8|224693.8|224849.5|224699.5|224794.3|224644.3|449
1597092600000|2020-08-10 20:50:00|224844.7|224694.7|224801.8|224651.8|224886|224736|224681.6|224531.6|513
1597092900000|2020-08-10 20:55:00|224792.2|224642.2|224805.6|224461.6|224875.9|224694.8|224775.3|224461.6|395
1597093200000|2020-08-10 21:00:00|224786.2|224442.2|224931.7|224587.7|224931.7|224587.7|224711.7|224367.7|94
1597093500000|2020-08-10 21:05:00|224935.1|224591.1|224916.4|224572.4|224955.6|224611.6|224874.8|224530.8|211
1597093800000|2020-08-10 21:10:00|224932|224588|224906.2|224562.2|224956.3|224612.3|224696.5|224352.5|161
1597094100000|2020-08-10 21:15:00|224908.6|224564.6|224939.5|224595.5|224947.8|224603.8|224832.2|224488.2|115
1597094400000|2020-08-10 21:20:00|224930.5|224586.5|224955.1|224611.1|224984.6|224640.6|224887.7|224543.7|91
1597094700000|2020-08-10 21:25:00|224887.7|224543.7|224926.5|224582.5|224992.9|224648.9|224887.7|224543.7|160
1597095000000|2020-08-10 21:30:00|224944.5|224600.5|224941.9|224597.9|224966.5|224622.5|224864.4|224520.4|143
1597095300000|2020-08-10 21:35:00|224941.2|224597.2|224943.3|224599.3|224965.8|224621.8|224898.7|224554.7|391
1597095600000|2020-08-10 21:40:00|224944.8|224600.8|224959.4|224615.4|224964.7|224620.7|224907.8|224563.8|721
1597095900000|2020-08-10 21:45:00|224950.2|224606.2|224951.1|224607.1|224970.8|224626.8|224935.7|224591.7|583
1597096200000|2020-08-10 21:50:00|224948.8|224604.8|224945.2|224601.2|224959.4|224615.4|224929.4|224585.4|337
1597096500000|2020-08-10 21:55:00|224959.1|224615.1|225026.4|224734.6|225052.5|224791.7|224914.5|224570.5|200
1597096800000|2020-08-10 22:00:00|225024.2|224734.8|224933|224783|225024.2|224803.7|224917.5|224712.3|499
1597097100000|2020-08-10 22:05:00|224937.1|224787.1|224885.7|224735.7|225030|224807.7|224859.9|224704|474
1597097400000|2020-08-10 22:10:00|224887|224737|224912.9|224762.9|224944|224794|224876.7|224726.7|394
1597097700000|2020-08-10 22:15:00|224912.7|224762.7|224887.7|224737.7|224945.1|224795.1|224869.5|224719.5|306
1597098000000|2020-08-10 22:20:00|224882.5|224732.5|224905.6|224755.6|224907.1|224757.1|224854.1|224704.1|259
1597098300000|2020-08-10 22:25:00|224903.8|224753.8|224922|224772|224927.4|224777.4|224885.3|224735.3|342
1597098600000|2020-08-10 22:30:00|224919.2|224769.2|224922.8|224772.8|224938|224788|224898.2|224748.2|216
1597098900000|2020-08-10 22:35:00|224910.8|224760.8|224874.5|224724.5|224928.3|224778.3|224857.3|224707.3|319
1597099200000|2020-08-10 22:40:00|224872.9|224722.9|224866.1|224716.1|224886.4|224736.4|224797|224647|268
1597099500000|2020-08-10 22:45:00|224865.1|224715.1|224880.5|224730.5|224912.4|224762.4|224863.1|224713.1|298
1597099800000|2020-08-10 22:50:00|224884.5|224734.5|224901.6|224751.6|224948.4|224798.4|224882.3|224732.3|333
1597100100000|2020-08-10 22:55:00|224901|224751|224892.7|224742.7|224909.5|224759.5|224870.1|224720.1|387
1597100400000|2020-08-10 23:00:00|224959|224615|224920.6|224770.6|224959|224784|224894.5|224615|362
1597100700000|2020-08-10 23:05:00|224922.2|224772.2|224914.5|224764.5|224926.5|224776.5|224861.3|224711.3|339
1597101000000|2020-08-10 23:10:00|224914.4|224764.4|224889.7|224739.7|224919.7|224769.7|224862.5|224712.5|207
1597101300000|2020-08-10 23:15:00|224888.5|224738.5|224886.5|224736.5|224909.9|224759.9|224864.4|224714.4|223
1597101600000|2020-08-10 23:20:00|224885.3|224735.3|224936.5|224786.5|224943|224793|224861.7|224711.7|253
1597101900000|2020-08-10 23:25:00|224918.9|224768.9|224921.9|224771.9|224943|224793|224905.3|224755.3|233
1597102200000|2020-08-10 23:30:00|224922.1|224772.1|224930.3|224780.3|224940|224790|224902.5|224752.5|273
1597102500000|2020-08-10 23:35:00|224919.9|224769.9|224897.9|224747.9|224938.9|224788.9|224866|224716|269
1597102800000|2020-08-10 23:40:00|224902.1|224752.1|224752.8|224602.8|224922|224772|224739.8|224589.8|245
1597103100000|2020-08-10 23:45:00|224752.5|224602.5|224737.5|224587.5|224754.1|224604.1|224707.8|224557.8|254
1597103400000|2020-08-10 23:50:00|224734.8|224584.8|224787.6|224637.6|224805.6|224655.6|224732.4|224582.4|254
1597103700000|2020-08-10 23:55:00|224788.7|224638.7|224804.8|224654.8|224807.9|224657.9|224783|224633|204
1597104000000|2020-08-11 00:00:00|224808|224658|224877.1|224727.1|224905.4|224755.4|224764.3|224614.3|526
1597104300000|2020-08-11 00:05:00|224872.3|224722.3|224820.4|224670.4|224872.5|224722.5|224794.8|224644.8|546
1597104600000|2020-08-11 00:10:00|224818.7|224668.7|224799.6|224649.6|224872.8|224722.8|224750.2|224600.2|438
1597104900000|2020-08-11 00:15:00|224800.5|224650.5|224843.9|224693.9|224856.8|224706.8|224750.8|224600.8|499
1597105200000|2020-08-11 00:20:00|224842.8|224692.8|224912.6|224762.6|224916.2|224766.2|224839.3|224689.3|416
1597105500000|2020-08-11 00:25:00|224915.1|224765.1|224909.1|224759.1|224933.6|224783.6|224901.6|224751.6|419
1597105800000|2020-08-11 00:30:00|224909.6|224759.6|224807.4|224657.4|224911.3|224761.3|224744.9|224594.9|484
1597106100000|2020-08-11 00:35:00|224807.5|224657.5|224936.8|224786.8|224940.6|224790.6|224798.1|224648.1|439
1597106400000|2020-08-11 00:40:00|224937.6|224787.6|224900.8|224750.8|224954.5|224804.5|224852.9|224702.9|446
1597106700000|2020-08-11 00:45:00|224901.7|224751.7|224895.9|224745.9|224908.1|224758.1|224869.8|224719.8|431
1597107000000|2020-08-11 00:50:00|224895.2|224745.2|224888.7|224738.7|224956.6|224806.6|224887.3|224737.3|521
1597107300000|2020-08-11 00:55:00|224889.1|224739.1|224898.9|224748.9|224914.9|224764.9|224872.1|224722.1|418
1597107600000|2020-08-11 01:00:00|224899.9|224749.9|224917.6|224767.6|224925.7|224775.7|224893.3|224743.3|514
1597107900000|2020-08-11 01:05:00|224917.4|224767.4|224805|224655|224917.8|224767.8|224798.7|224648.7|432
1597108200000|2020-08-11 01:10:00|224801.1|224651.1|224849.5|224699.5|224864.9|224714.9|224790.4|224640.4|345
1597108500000|2020-08-11 01:15:00|224849.3|224699.3|224714.3|224564.3|224852.3|224702.3|224711.1|224561.1|561
1597108800000|2020-08-11 01:20:00|224715|224565|224752|224602|224755.5|224605.5|224712.4|224562.4|487
1597109100000|2020-08-11 01:25:00|224749.8|224599.8|224750.7|224600.7|224757.4|224607.4|224718.8|224568.8|353
1597109400000|2020-08-11 01:30:00|224751.2|224601.2|224614.9|224464.9|224751.5|224601.5|224610.1|224460.1|507
1597109700000|2020-08-11 01:35:00|224613.3|224463.3|224457|224307|224613.3|224463.3|224455|224305|475
1597110000000|2020-08-11 01:40:00|224457.3|224307.3|224500.5|224350.5|224506.2|224356.2|224419.1|224269.1|418
1597110300000|2020-08-11 01:45:00|224502.4|224352.4|224449.4|224299.4|224518|224368|224444.9|224294.9|498
1597110600000|2020-08-11 01:50:00|224448.6|224298.6|224338.3|224188.3|224449.6|224299.6|224296.4|224146.4|506
1597110900000|2020-08-11 01:55:00|224336.5|224186.5|224376.5|224226.5|224387|224237|224290.1|224140.1|477
1597111200000|2020-08-11 02:00:00|224376.4|224226.4|224385.3|224235.3|224404|224254|224357.5|224207.5|511
1597111500000|2020-08-11 02:05:00|224387.7|224237.7|224355.5|224205.5|224392.3|224242.3|224319.6|224169.6|419
1597111800000|2020-08-11 02:10:00|224346.1|224196.1|224282.9|224132.9|224356.7|224206.7|224270|224120|389
1597112100000|2020-08-11 02:15:00|224280.3|224130.3|224288.3|224138.3|224320|224170|224264.6|224114.6|402
1597112400000|2020-08-11 02:20:00|224286.6|224136.6|224267|224117|224286.8|224136.8|224196.7|224046.7|441
1597112700000|2020-08-11 02:25:00|224264.9|224114.9|224287.8|224137.8|224333.5|224183.5|224264.1|224114.1|398
1597113000000|2020-08-11 02:30:00|224288.7|224138.7|224285.9|224135.9|224333.2|224183.2|224267.8|224117.8|376
1597113300000|2020-08-11 02:35:00|224285.6|224135.6|224337.3|224187.3|224341|224191|224256.9|224106.9|325
1597113600000|2020-08-11 02:40:00|224337.1|224187.1|224363|224213|224391.6|224241.6|224332.9|224182.9|323
1597113900000|2020-08-11 02:45:00|224362.8|224212.8|224301.6|224151.6|224364.5|224214.5|224280.1|224130.1|374
1597114200000|2020-08-11 02:50:00|224302|224152|224259.6|224109.6|224325.6|224175.6|224239.4|224089.4|403
1597114500000|2020-08-11 02:55:00|224259.1|224109.1|224286.9|224136.9|224291.9|224141.9|224246.1|224096.1|311
1597114800000|2020-08-11 03:00:00|224277.7|224127.7|224249.1|224099.1|224292|224142|224247|224097|255
1597115100000|2020-08-11 03:05:00|224250|224100|224295.7|224145.7|224326.9|224176.9|224244.8|224094.8|344
1597115400000|2020-08-11 03:10:00|224295.6|224145.6|224349|224199|224352.3|224202.3|224293.5|224143.5|313
1597115700000|2020-08-11 03:15:00|224349.1|224199.1|224302.4|224152.4|224353.2|224203.2|224283.8|224133.8|309
1597116000000|2020-08-11 03:20:00|224307.2|224157.2|224303|224153|224315.6|224165.6|224294.4|224144.4|266
1597116300000|2020-08-11 03:25:00|224300.7|224150.7|224290|224140|224322.4|224172.4|224276.6|224126.6|280
1597116600000|2020-08-11 03:30:00|224289.6|224139.6|224311.5|224161.5|224323.4|224173.4|224252|224102|349
1597116900000|2020-08-11 03:35:00|224307.9|224157.9|224259.2|224109.2|224316|224166|224247.9|224097.9|332
1597117200000|2020-08-11 03:40:00|224256|224106|224212.4|224062.4|224270.8|224120.8|224202.7|224052.7|373
1597117500000|2020-08-11 03:45:00|224207.6|224057.6|224201|224051|224222.4|224072.4|224200.3|224050.3|333
1597117800000|2020-08-11 03:50:00|224201.1|224051.1|224112.3|223962.3|224210.3|224060.3|224105.4|223955.4|406
1597118100000|2020-08-11 03:55:00|224112|223962|224145.9|223995.9|224188.3|224038.3|224087.3|223937.3|282
1597118400000|2020-08-11 04:00:00|224145.5|223995.5|224126|223976|224184.2|224034.2|224117.3|223967.3|444
1597118700000|2020-08-11 04:05:00|224124.5|223974.5|224064.6|223914.6|224128.7|223978.7|224023.2|223873.2|430
1597119000000|2020-08-11 04:10:00|224064.9|223914.9|224180.5|224030.5|224193.2|224043.2|224055.4|223905.4|380
1597119300000|2020-08-11 04:15:00|224180.3|224030.3|224101.4|223951.4|224180.3|224030.3|224101.1|223951.1|441
1597119600000|2020-08-11 04:20:00|224101.8|223951.8|224146|223996|224152.4|224002.4|224085.1|223935.1|372
1597119900000|2020-08-11 04:25:00|224147.5|223997.5|224108.7|223958.7|224147.9|223997.9|224105|223955|295
1597120200000|2020-08-11 04:30:00|224110.1|223960.1|224123.2|223973.2|224131.5|223981.5|224093.4|223943.4|339
1597120500000|2020-08-11 04:35:00|224124.3|223974.3|224194.9|224044.9|224204.8|224054.8|224122.3|223972.3|354
1597120800000|2020-08-11 04:40:00|224194.3|224044.3|224102.1|223952.1|224204.3|224054.3|224095.8|223945.8|352
1597121100000|2020-08-11 04:45:00|224086|223936|224142.9|223992.9|224148.5|223998.5|224068.4|223918.4|375
1597121400000|2020-08-11 04:50:00|224142.2|223992.2|224190.4|224040.4|224206|224056|224109.1|223959.1|325
1597121700000|2020-08-11 04:55:00|224191.9|224041.9|224183.5|224033.5|224194.2|224044.2|224161.1|224011.1|292
1597122000000|2020-08-11 05:00:00|224183.7|224033.7|224144.8|223994.8|224199.8|224049.8|224112.2|223962.2|448
1597122300000|2020-08-11 05:05:00|224138.7|223988.7|224144.6|223994.6|224185.5|224035.5|224136.8|223986.8|427
1597122600000|2020-08-11 05:10:00|224147.4|223997.4|224102.3|223952.3|224180.1|224030.1|224085.2|223935.2|416
1597122900000|2020-08-11 05:15:00|224100.5|223950.5|224066.9|223916.9|224105.6|223955.6|224044.7|223894.7|405
1597123200000|2020-08-11 05:20:00|224065.9|223915.9|224045.8|223895.8|224073.8|223923.8|224026.6|223876.6|343
1597123500000|2020-08-11 05:25:00|224045.3|223895.3|224098.1|223948.1|224114.5|223964.5|224041.2|223891.2|374
1597123800000|2020-08-11 05:30:00|224099.4|223949.4|224094.5|223944.5|224117.1|223967.1|224080.2|223930.2|339
1597124100000|2020-08-11 05:35:00|224098.2|223948.2|224164|224014|224171.2|224021.2|224089.4|223939.4|373
1597124400000|2020-08-11 05:40:00|224164.4|224014.4|224306.3|224156.3|224312|224162|224164.4|224014.4|491
1597124700000|2020-08-11 05:45:00|224310.3|224160.3|224259.3|224109.3|224448.5|224298.5|224259.3|224109.3|487
1597125000000|2020-08-11 05:50:00|224262.1|224112.1|224263.8|224113.8|224274.1|224124.1|224094.2|223944.2|501
1597125300000|2020-08-11 05:55:00|224263.2|224113.2|224438.4|224288.4|224464|224314|224261.3|224111.3|532
1597125600000|2020-08-11 06:00:00|224434.8|224284.8|224124.5|223974.5|224434.8|224284.8|224117.2|223967.2|676
1597125900000|2020-08-11 06:05:00|224120.6|223970.6|224348.7|224198.7|224374.2|224224.2|224120.6|223970.6|685
1597126200000|2020-08-11 06:10:00|224348.6|224198.6|224610.5|224460.5|224624.3|224474.3|224347.3|224197.3|843
1597126500000|2020-08-11 06:15:00|224609.6|224459.6|224695.7|224545.7|224726|224576|224591.5|224441.5|729
1597126800000|2020-08-11 06:20:00|224690.4|224540.4|224867.9|224717.9|224918.8|224768.8|224682|224532|723
1597127100000|2020-08-11 06:25:00|224868|224718|225005.1|224855.1|225095.2|224945.2|224833|224683|797
1597127400000|2020-08-11 06:30:00|225003.5|224853.5|225061.1|224911.1|225097|224947|224878.3|224748.6|738
1597127700000|2020-08-11 06:35:00|225060.1|224910.1|224950.5|224800.5|225072.4|224922.4|224922.7|224772.7|600
1597128000000|2020-08-11 06:40:00|224950.4|224800.4|225035.6|224885.6|225091.1|224941.1|224937|224787|673
1597128300000|2020-08-11 06:45:00|225033.2|224883.2|225151.9|225001.9|225169.4|225019.4|225028.8|224878.8|682
1597128600000|2020-08-11 06:50:00|225154.4|225004.4|225202.5|225052.5|225216.1|225066.1|225114.8|224964.8|578
1597128900000|2020-08-11 06:55:00|225202.3|225052.3|225002.9|224852.9|225214.2|225064.2|224922.9|224772.9|783
1597129200000|2020-08-11 07:00:00|225003.5|224853.5|224815.7|224665.7|225003.5|224853.5|224763.5|224613.5|894
1597129500000|2020-08-11 07:05:00|224816.4|224666.4|224994.9|224844.9|225001.5|224851.5|224785.7|224635.7|776
1597129800000|2020-08-11 07:10:00|224996.5|224846.5|224869.6|224719.6|224997.7|224847.7|224866|224716|740
1597130100000|2020-08-11 07:15:00|224867.4|224717.4|224564.1|224414.1|224867.4|224750.7|224547.2|224397.2|852
1597130400000|2020-08-11 07:20:00|224567.5|224417.5|224437|224287|224604.1|224454.1|224379.6|224229.6|854
1597130700000|2020-08-11 07:25:00|224438|224288|224385.9|224235.9|224510.3|224360.3|224277.1|224127.1|857
1597131000000|2020-08-11 07:30:00|224376.9|224226.9|224271.6|224121.6|224376.9|224226.9|224264.9|224114.9|818
1597131300000|2020-08-11 07:35:00|224271.7|224121.7|224352.9|224202.9|224442.1|224292.1|224245.1|224095.1|825
1597131600000|2020-08-11 07:40:00|224353.9|224203.9|224259.8|224109.8|224354.3|224204.3|224250.8|224100.8|741
1597131900000|2020-08-11 07:45:00|224258.9|224108.9|224537.8|224387.8|224553.3|224403.3|224252.9|224102.9|710
1597132200000|2020-08-11 07:50:00|224537.7|224387.7|224363.4|224213.4|224539|224389|224328|224178|669
1597132500000|2020-08-11 07:55:00|224364.6|224214.6|224090.2|223940.2|224368.1|224218.1|224079|223929|836
1597132800000|2020-08-11 08:00:00|224088.8|223938.8|224030|223980|224157.9|224027.2|224023.7|223920.9|823
1597133100000|2020-08-11 08:05:00|224111.3|223961.3|224129.2|223979.2|224160.7|224020.9|223895.5|223781|870
1597133400000|2020-08-11 08:10:00|224128.7|223978.7|223748.9|223698.9|224129.6|223979.6|223738.7|223638.3|950
1597133700000|2020-08-11 08:15:00|223812.2|223662.2|224063.2|223913.2|224086.5|223936.5|223727.1|223629.7|919
1597134000000|2020-08-11 08:20:00|224064.7|223914.7|223834.7|223684.7|224093.6|223943.6|223789.2|223657.1|899
1597134300000|2020-08-11 08:25:00|223837.8|223687.8|223744.1|223594.1|223891.8|223776.9|223738.4|223588.4|797
1597134600000|2020-08-11 08:30:00|223743.9|223593.9|223687.7|223537.7|223791|223641|223588.9|223486.9|838
1597134900000|2020-08-11 08:35:00|223687.4|223537.4|223633.8|223483.8|223719.5|223586.7|223572.1|223434.9|844
1597135200000|2020-08-11 08:40:00|223624|223474|223693.2|223543.2|223693.2|223543.2|223561.5|223419.3|783
1597135500000|2020-08-11 08:45:00|223691.1|223541.1|223728.4|223578.4|223754.9|223621.7|223671.7|223539.8|800
1597135800000|2020-08-11 08:50:00|223727.7|223577.7|223606.4|223456.4|223746.3|223627.5|223596.6|223446.6|902
1597136100000|2020-08-11 08:55:00|223606|223456|223459.7|223309.7|223607.3|223468|223440.6|223292.3|701
1597136400000|2020-08-11 09:00:00|223460.6|223310.6|223307.7|223157.7|223552.6|223402.6|223272.9|223132.9|863
1597136700000|2020-08-11 09:05:00|223309.4|223159.4|223395|223245|223403.2|223253.2|223273|223149.7|738
1597137000000|2020-08-11 09:10:00|223394.9|223244.9|223366.8|223216.8|223429.1|223301.5|223331.5|223184.2|799
1597137300000|2020-08-11 09:15:00|223367.8|223217.8|223425.8|223275.8|223506.8|223391.4|223322.1|223210.6|750
1597137600000|2020-08-11 09:20:00|223424.7|223274.7|223614.5|223464.5|223617.8|223467.8|223375.8|223274.7|719
1597137900000|2020-08-11 09:25:00|223613.9|223463.9|223514|223364|223643.9|223493.9|223464.8|223314.8|783
1597138200000|2020-08-11 09:30:00|223515.7|223365.7|223479.7|223329.7|223537.4|223393.4|223397.4|223247.4|890
1597138500000|2020-08-11 09:35:00|223480.1|223330.1|223650.2|223500.2|223696.8|223546.8|223428.6|223314.2|866
1597138800000|2020-08-11 09:40:00|223650.4|223500.4|223571.8|223421.8|223702.6|223552.6|223501.5|223394.5|808
1597139100000|2020-08-11 09:45:00|223571.5|223421.5|223751.5|223601.5|223752.2|223602.2|223501.1|223375.4|782
1597139400000|2020-08-11 09:50:00|223751.6|223601.6|223643.1|223493.1|223752.3|223602.3|223600.5|223450.5|753
1597139700000|2020-08-11 09:55:00|223645.8|223495.8|223498.9|223348.9|223669.6|223519.6|223463.1|223348.9|736
1597140000000|2020-08-11 10:00:00|223500.1|223350.1|223466.7|223316.7|223509|223395.3|223436.8|223286.8|688
1597140300000|2020-08-11 10:05:00|223467.6|223317.6|223247.7|223197.7|223469|223319|223238.1|223115.1|732
1597140600000|2020-08-11 10:10:00|223245.3|223195.3|223312.9|223262.9|223349.7|223272.2|223245.2|223159.3|669
1597140900000|2020-08-11 10:15:00|223313.5|223263.5|223338.3|223288.3|223388.3|223296|223301.3|223198.5|711
1597141200000|2020-08-11 10:20:00|223337.9|223287.9|223397.3|223247.3|223420.7|223296.6|223292.7|223209.9|655
1597141500000|2020-08-11 10:25:00|223395.6|223245.6|223396.5|223246.5|223411.7|223317.5|223341.6|223227|493
1597141800000|2020-08-11 10:30:00|223396.4|223246.4|223439.6|223289.6|223519.2|223399.2|223346.6|223246.4|744
1597142100000|2020-08-11 10:35:00|223440.1|223290.1|223433.1|223383.1|223501.7|223383.4|223410.8|223288.6|636
1597142400000|2020-08-11 10:40:00|223432.6|223382.6|223497.9|223347.9|223570.9|223420.9|223423.8|223323.8|726
1597142700000|2020-08-11 10:45:00|223495.1|223345.1|223541.9|223391.9|223577.4|223427.4|223419|223318.6|740
1597143000000|2020-08-11 10:50:00|223544.2|223394.2|223516.2|223366.2|223583.6|223479.9|223499.6|223352.3|853
1597143300000|2020-08-11 10:55:00|223514.2|223364.2|223606.6|223456.6|223631.7|223481.7|223401.5|223295.5|592
1597143600000|2020-08-11 11:00:00|223593.9|223443.9|223597.4|223447.4|223720.9|223570.9|223503.4|223353.4|844
1597143900000|2020-08-11 11:05:00|223598.3|223448.3|223407.7|223357.7|223598.9|223491.3|223396.5|223287|717
1597144200000|2020-08-11 11:10:00|223406.9|223356.9|223477.6|223327.6|223490.7|223371.7|223352.2|223250.1|636
1597144500000|2020-08-11 11:15:00|223477.3|223327.3|223391.4|223341.4|223478.3|223406.7|223374.8|223270|699
1597144800000|2020-08-11 11:20:00|223393.2|223343.2|223340.6|223190.6|223496.9|223361.8|223243.5|223147.5|668
1597145100000|2020-08-11 11:25:00|223340.5|223190.5|223238.6|223188.6|223343.8|223238.2|223206.4|223126.5|786
1597145400000|2020-08-11 11:30:00|223238.5|223188.5|223187.7|223037.7|223244.2|223188.5|223093.7|222991.1|726
1597145700000|2020-08-11 11:35:00|223186.3|223036.3|223191.8|223041.8|223207.6|223111.6|223064.8|222986.8|687
1597146000000|2020-08-11 11:40:00|223192.8|223042.8|223444.7|223294.7|223445|223355.3|223130.1|223040.1|802
1597146300000|2020-08-11 11:45:00|223443.6|223293.6|223273.6|223223.6|223443.6|223357.5|223244.7|223183.8|774
1597146600000|2020-08-11 11:50:00|223272.8|223222.8|223258|223208|223362.3|223263|223236.3|223146.2|714
1597146900000|2020-08-11 11:55:00|223257.5|223207.5|223507|223357|223550.4|223445.6|223257.5|223207.5|846
1597147200000|2020-08-11 12:00:00|223508|223358|223265.4|223215.4|223525.8|223375.8|223226.2|223124.7|933
1597147500000|2020-08-11 12:05:00|223265.8|223215.8|223234.1|223184.1|223298.1|223224.4|223224.7|223134|806
1597147800000|2020-08-11 12:10:00|223231.8|223181.8|223237.3|223187.3|223367.5|223243.1|223104.9|223033.4|796
1597148100000|2020-08-11 12:15:00|223239.2|223189.2|223135.7|223085.7|223248.5|223198.5|223098.4|223048.4|733
1597148400000|2020-08-11 12:20:00|223136.1|223086.1|222913.1|222763.1|223217.1|223167.1|222840.8|222746.2|962
1597148700000|2020-08-11 12:25:00|222913|222763|223079.7|222929.7|223109.4|222959.4|222826.3|222676.3|855
1597149000000|2020-08-11 12:30:00|223067.2|222917.2|223375.8|223225.8|223382|223240.7|222982|222832|937
1597149300000|2020-08-11 12:35:00|223374.9|223224.9|222897.8|222847.8|223376.3|223254.4|222895.4|222845.4|845
1597149600000|2020-08-11 12:40:00|222898|222848|222838.4|222788.4|222925.6|222872|222831.4|222769.5|710
1597149900000|2020-08-11 12:45:00|222837.5|222787.5|222774.3|222724.3|222846|222789.3|222619.9|222516.7|1022
1597150200000|2020-08-11 12:50:00|222776.4|222726.4|222694.2|222644.2|222900.5|222850.5|222652.5|222533.8|1025
1597150500000|2020-08-11 12:55:00|222695|222645|222913.7|222763.7|222945.8|222884.5|222661.2|222611.2|971
1597150800000|2020-08-11 13:00:00|222912.5|222762.5|222957.4|222907.4|223000.1|222914.3|222698.7|222648.7|1006
1597151100000|2020-08-11 13:05:00|222958.4|222908.4|223175|223025|223191|223080.5|222943.2|222841.4|1074
1597151400000|2020-08-11 13:10:00|223174.5|223024.5|223240.5|223190.5|223244.5|223194.5|223100.2|223011.8|1026
1597151700000|2020-08-11 13:15:00|223240.9|223190.9|223112.2|223062.2|223294.6|223217.8|223017.3|222918.2|976
1597152000000|2020-08-11 13:20:00|223111.9|223061.9|223027.7|222977.7|223297.9|223215.9|222985.8|222846.3|981
1597152300000|2020-08-11 13:25:00|223027.3|222977.3|222909.5|222759.5|223050.7|222997.8|222802.4|222702.9|923
1597152600000|2020-08-11 13:30:00|222909|222759|223180.7|223030.7|223202.3|223072.9|222890|222751.4|1100
1597152900000|2020-08-11 13:35:00|223180.1|223030.1|223124|222974|223242.4|223138.8|222987.7|222883.8|1087
1597153200000|2020-08-11 13:40:00|223125.3|222975.3|223093.2|223043.2|223259.6|223143.7|223038.9|222950.2|1048
1597153500000|2020-08-11 13:45:00|223092.5|223042.5|223173.4|223123.4|223227.3|223127.6|223022.9|222934.2|1082
1597153800000|2020-08-11 13:50:00|223172.9|223122.9|223266.2|223216.2|223350.5|223264.4|223155|223105|1061
1597154100000|2020-08-11 13:55:00|223266.5|223216.5|223761.1|223611.1|223768.7|223618.7|223258.4|223208.4|1104
1597154400000|2020-08-11 14:00:00|223753.8|223603.8|223915.8|223865.8|224078.1|224007.4|223750.8|223600.8|1066
1597154700000|2020-08-11 14:05:00|223918|223868|224250.3|224100.3|224258.6|224162.6|223914|223801.6|1062
1597155000000|2020-08-11 14:10:00|224250.9|224100.9|223904.1|223854.1|224253.7|224105.5|223854.1|223750.7|1081
1597155300000|2020-08-11 14:15:00|223897.6|223847.6|223862.7|223812.7|224114.6|224008.2|223843.9|223752.2|876
1597155600000|2020-08-11 14:20:00|223862.8|223812.8|224061.5|224011.5|224107|224057|223854.6|223804.6|850
1597155900000|2020-08-11 14:25:00|224061.7|224011.7|223964.7|223914.7|224069.8|224019.8|223915|223840.2|891
1597156200000|2020-08-11 14:30:00|223963.7|223913.7|224184.9|224134.9|224275.3|224225.3|223926.9|223876.9|890
1597156500000|2020-08-11 14:35:00|224186.5|224136.5|224056.2|224006.2|224336.6|224251.8|224055.3|224005.3|902
1597156800000|2020-08-11 14:40:00|224035.4|223985.4|224087.5|224037.5|224160.7|224086|223953.6|223871.5|938
1597157100000|2020-08-11 14:45:00|224084.9|224034.9|224200|224050|224203.6|224106.9|223899.7|223815.3|913
1597157400000|2020-08-11 14:50:00|224196.4|224046.4|223988.7|223938.7|224196.4|224068|223982.8|223909.4|922
1597157700000|2020-08-11 14:55:00|223993.3|223943.3|223910.6|223860.6|224054.6|223956.3|223856.5|223797|812
1597158000000|2020-08-11 15:00:00|223910.1|223860.1|223782.6|223732.6|223918|223868|223766.5|223716.5|877
1597158300000|2020-08-11 15:05:00|223781.5|223731.5|223560.9|223510.9|223797.4|223740.1|223472.4|223379.2|905
1597158600000|2020-08-11 15:10:00|223556.7|223506.7|223404.6|223354.6|223611.3|223555.6|223389|223321.9|818
1597158900000|2020-08-11 15:15:00|223403.7|223353.7|223403.9|223353.9|223490.2|223387.9|223328.6|223251.2|791
1597159200000|2020-08-11 15:20:00|223403|223353|223495.2|223345.2|223495.2|223381.3|223328.4|223278.4|739
1597159500000|2020-08-11 15:25:00|223490.4|223340.4|223413.3|223263.3|223514|223464|223330.5|223205.7|895
1597159800000|2020-08-11 15:30:00|223412.6|223262.6|223252.6|223202.6|223441.5|223353.5|223241|223154.6|992
1597160100000|2020-08-11 15:35:00|223251.1|223201.1|223254.3|223204.3|223319.5|223219.2|223104.4|223054.4|962
1597160400000|2020-08-11 15:40:00|223254|223204|223334.9|223284.9|223384.2|223294.1|223178.8|223125.2|848
1597160700000|2020-08-11 15:45:00|223332.4|223282.4|223512|223462|223540.2|223466.8|223327.1|223277.1|951
1597161000000|2020-08-11 15:50:00|223513.1|223463.1|223536.9|223486.9|223588.3|223507.6|223455.3|223373|916
1597161300000|2020-08-11 15:55:00|223537.1|223487.1|223452|223402|223587.4|223501.6|223429.4|223379.4|935
1597161600000|2020-08-11 16:00:00|223452.6|223402.6|223506.9|223456.9|223512.6|223462.6|223381.1|223322.7|842
1597161900000|2020-08-11 16:05:00|223513.4|223463.4|223355.2|223305.2|223524.4|223474.4|223299.1|223249.1|904
1597162200000|2020-08-11 16:10:00|223358.2|223308.2|223308.3|223258.3|223365|223315|223292.7|223242.7|882
1597162500000|2020-08-11 16:15:00|223307.4|223257.4|223156.3|223006.3|223338.7|223265.1|223155.7|223005.7|755
1597162800000|2020-08-11 16:20:00|223103.9|223053.9|222945.4|222895.4|223147.2|223055.7|222908.9|222821.3|876
1597163100000|2020-08-11 16:25:00|222945.5|222895.5|222770.8|222720.8|223081.1|222992.1|222768.5|222668|805
1597163400000|2020-08-11 16:30:00|222769.3|222719.3|223012.7|222862.7|223059.9|222931|222756.6|222666.9|940
1597163700000|2020-08-11 16:35:00|223016.4|222866.4|222980.6|222830.6|223058.1|222923.2|222917.6|222811|861
1597164000000|2020-08-11 16:40:00|222983|222833|223006|222956|223119.6|223010.9|222928.3|222827.6|836
1597164300000|2020-08-11 16:45:00|223005.3|222955.3|222967.6|222917.6|223010.1|222955.3|222928.1|222831.3|853
1597164600000|2020-08-11 16:50:00|222967.5|222917.5|222996.3|222846.3|222996.3|222922.6|222820|222731.7|789
1597164900000|2020-08-11 16:55:00|222996.8|222846.8|222931.3|222881.3|222996.8|222916.3|222820.2|222724.4|916
1597165200000|2020-08-11 17:00:00|222929.3|222879.3|223023.6|222973.6|223093|222988.8|222904.3|222848.6|831
1597165500000|2020-08-11 17:05:00|223024.7|222974.7|223070.1|223020.1|223153.1|223051.5|223017.9|222953|954
1597165800000|2020-08-11 17:10:00|223068.4|223018.4|223176.9|223026.9|223207.4|223125.5|223068.4|222979.7|986
1597166100000|2020-08-11 17:15:00|223175.7|223025.7|223200.5|223150.5|223202.9|223152.9|223079.8|222991.4|930
1597166400000|2020-08-11 17:20:00|223201.5|223151.5|223210.6|223160.6|223346|223296|223189.4|223139.4|943
1597166700000|2020-08-11 17:25:00|223209.7|223159.7|223207.5|223157.5|223226.2|223176.2|223117.1|223067.1|929
1597167000000|2020-08-11 17:30:00|223206.9|223156.9|223332.6|223282.6|223387.3|223302.7|223204.1|223154.1|914
1597167300000|2020-08-11 17:35:00|223332.1|223282.1|223332.8|223282.8|223477.1|223372.2|223327.3|223220.5|903
1597167600000|2020-08-11 17:40:00|223339.5|223289.5|223250.3|223200.3|223408.5|223304.7|223245.7|223174|915
1597167900000|2020-08-11 17:45:00|223250.5|223200.5|223267.8|223217.8|223336.4|223230.3|223132.9|223082.9|864
1597168200000|2020-08-11 17:50:00|223267.7|223217.7|223322.3|223272.3|223390.5|223288.4|223246.1|223151.2|832
1597168500000|2020-08-11 17:55:00|223322.6|223272.6|223349.2|223199.2|223366.1|223316.1|223220.2|223125.4|905
1597168800000|2020-08-11 18:00:00|223342|223192|223253.1|223103.1|223345.6|223248.2|223182.3|223079.6|845
1597169100000|2020-08-11 18:05:00|223255.2|223105.2|223211.3|223061.3|223276.8|223177.8|223133.7|223031.7|825
1597169400000|2020-08-11 18:10:00|223211.1|223061.1|223227.6|223077.6|223252.6|223174.5|223120.6|223029.5|801
1597169700000|2020-08-11 18:15:00|223243.5|223093.5|223019.3|222969.3|223247.8|223148.3|223016.2|222924.9|853
1597170000000|2020-08-11 18:20:00|223020.3|222970.3|223050.5|223000.5|223101.3|223004.6|222895.4|222795.3|923
1597170300000|2020-08-11 18:25:00|223051|223001|223379|223329|223430.4|223342.6|223044.9|222957.4|972
1597170600000|2020-08-11 18:30:00|223379.6|223329.6|223461.2|223411.2|223569.2|223460.8|223364.8|223256.5|979
1597170900000|2020-08-11 18:35:00|223461.1|223411.1|223723.2|223673.2|223777.8|223697.4|223461.1|223411.1|980
1597171200000|2020-08-11 18:40:00|223723.6|223673.6|223729.4|223679.4|223773|223712.5|223666.3|223606.2|930
1597171500000|2020-08-11 18:45:00|223727.2|223677.2|223786.9|223736.9|223904.4|223808|223719.2|223640.6|986
1597171800000|2020-08-11 18:50:00|223786.8|223736.8|223791.5|223641.5|223893.9|223807.8|223718.5|223614.5|911
1597172100000|2020-08-11 18:55:00|223783.1|223633.1|223699.5|223649.5|223878.9|223761.2|223699.5|223597.7|933
1597172400000|2020-08-11 19:00:00|223699.8|223649.8|223825.4|223775.4|223903.8|223807.1|223699.8|223610.1|1026
1597172700000|2020-08-11 19:05:00|223827.2|223777.2|223940.5|223790.5|223952.1|223839.4|223793.1|223703.5|1045
1597173000000|2020-08-11 19:10:00|223940.7|223790.7|223792.9|223642.9|223953.1|223859.9|223650|223526.1|1014
1597173300000|2020-08-11 19:15:00|223794|223644|224354.9|224204.9|224440.8|224290.8|223785.8|223635.8|1052
1597173600000|2020-08-11 19:20:00|224349.7|224199.7|224256.1|224106.1|224366.4|224216.4|224157.7|224007.7|1084
1597173900000|2020-08-11 19:25:00|224256.4|224106.4|223947|223797|224256.4|224106.4|223939.9|223789.9|1049
1597174200000|2020-08-11 19:30:00|223948.3|223798.3|224358.2|224208.2|224360.1|224210.1|223929.7|223798.3|1071
1597174500000|2020-08-11 19:35:00|224358.1|224208.1|224231.9|224081.9|224358.5|224208.5|224089.7|223939.7|1072
1597174800000|2020-08-11 19:40:00|224230|224080|224384.1|224234.1|224387.2|224237.2|224164.5|224014.5|1126
1597175100000|2020-08-11 19:45:00|224384.5|224234.5|224375.5|224225.5|224451|224301|224349.5|224199.5|1017
1597175400000|2020-08-11 19:50:00|224378.6|224228.6|224400.6|224250.6|224501.3|224351.3|224271.2|224121.2|1107
1597175700000|2020-08-11 19:55:00|224401.5|224251.5|224290.4|224140.4|224445.6|224295.6|224266.4|224116.4|1029
1597176000000|2020-08-11 20:00:00|224291.8|224141.8|224351.1|224201.1|224447.8|224297.8|224232.7|224082.7|952
1597176300000|2020-08-11 20:05:00|224350.7|224200.7|224222.7|224072.7|224365.1|224215.1|224174|224024|849
1597176600000|2020-08-11 20:10:00|224218.2|224068.2|224251.5|224101.5|224385|224235|224187.3|224037.3|819
1597176900000|2020-08-11 20:15:00|224256.4|224106.4|224302.2|224152.2|224307.4|224157.4|224248.3|224098.3|659
1597177200000|2020-08-11 20:20:00|224302.7|224152.7|224250.7|224100.7|224323.7|224173.7|224242|224092|602
1597177500000|2020-08-11 20:25:00|224253.1|224103.1|224248.6|224098.6|224255.3|224105.3|224163.6|224013.6|484
1597177800000|2020-08-11 20:30:00|224240.4|224090.4|224146.2|223996.2|224240.4|224090.4|224137.5|223987.5|744
1597178100000|2020-08-11 20:35:00|224145.8|223995.8|224143.2|223993.2|224151.4|224001.4|224083.8|223933.8|608
1597178400000|2020-08-11 20:40:00|224143.4|223993.4|224135.2|223985.2|224159.9|224009.9|224122.3|223972.3|550
1597178700000|2020-08-11 20:45:00|224135.4|223985.4|224163.1|224013.1|224174.1|224024.1|224092.7|223942.7|468
1597179000000|2020-08-11 20:50:00|224165.3|224015.3|224122.3|223972.3|224167.6|224017.6|224037.6|223887.6|456
1597179300000|2020-08-11 20:55:00|224112.5|223962.5|224115.1|223965.1|224208.1|224004.1|224073.4|223862|460
1597179600000|2020-08-11 21:00:00|224166.4|223899.8|224433.6|224098.6|224539.3|224204.3|224082.5|223816.4|50
1597179900000|2020-08-11 21:05:00|224452.5|224117.5|224441.5|224106.5|224525.1|224190.1|224345.5|224010.5|758
1597180200000|2020-08-11 21:10:00|224548|224213|224408.8|224073.8|224548|224213|224353|224018|132
1597180500000|2020-08-11 21:15:00|224449.2|224114.2|224404|224069|224515.7|224180.7|224345.7|224010.7|573
1597180800000|2020-08-11 21:20:00|224417.4|224082.4|224427.1|224092.1|224533.2|224198.2|224377.5|224042.5|198
1597181100000|2020-08-11 21:25:00|224428.5|224093.5|224363.6|224028.6|224525.1|224190.1|224322|223987|131
1597181400000|2020-08-11 21:30:00|224462.3|224127.3|224351.1|224016.1|224497|224162|224329.3|223994.3|1086
1597181700000|2020-08-11 21:35:00|224400.1|224065.1|224420.3|224085.3|224490|224155|224266.3|223931.3|1063
1597182000000|2020-08-11 21:40:00|224427.3|224092.3|224341.3|224006.3|224484|224149|224316.3|223981.3|849
1597182300000|2020-08-11 21:45:00|224408.1|224073.1|224414.3|224079.3|224493.2|224158.2|224342.5|224007.5|441
1597182600000|2020-08-11 21:50:00|224401.6|224066.6|224487.3|224152.3|224515.6|224180.6|224337.6|224002.6|222
1597182900000|2020-08-11 21:55:00|224484.7|224149.7|224410.6|224075.6|224516.4|224181.4|224313.5|223978.5|268
1597183200000|2020-08-11 22:00:00|224491|224156|224259.5|223954.5|224491|224156|224243.3|223943.9|628
1597183500000|2020-08-11 22:05:00|224266.9|223952.9|224180.2|224030.2|224283.1|224048.9|224158.1|223902.8|444
1597183800000|2020-08-11 22:10:00|224237.5|223964.3|224234|224084|224405.5|224084|224175.5|223944.2|443
1597184100000|2020-08-11 22:15:00|224252.9|223988.3|224271.1|223984.2|224364.9|224094.2|224169.7|223900.7|458
1597184400000|2020-08-11 22:20:00|224255|223992.1|224161.4|224011.4|224303.3|224090|224153.7|223961.7|317
1597184700000|2020-08-11 22:25:00|224161.6|224011.6|224212|224062|224299.2|224102.6|224152.8|223964.2|399
1597185000000|2020-08-11 22:30:00|224224.7|224074.7|224127.2|223977.2|224285.9|224074.7|224122.7|223904.8|414
1597185300000|2020-08-11 22:35:00|224181.3|223919.1|224172.8|224022.8|224262.8|224038.7|224111.7|223890.4|386
1597185600000|2020-08-11 22:40:00|224171.7|224021.7|224226|224076|224259.1|224093.7|224169.3|223967.6|402
1597185900000|2020-08-11 22:45:00|224226.4|224076.4|224236.3|224086.3|224270.2|224120.2|224224.8|224074.8|371
1597186200000|2020-08-11 22:50:00|224236.2|224086.2|224226.4|224076.4|224236.2|224086.2|224179.8|224029.8|374
1597186500000|2020-08-11 22:55:00|224226.3|224076.3|224246.9|224096.9|224263.7|224113.7|224191.1|224041.1|349
1597186800000|2020-08-11 23:00:00|224296.5|223961.5|224257.8|224107.8|224296.5|224131.7|224221.3|223961.5|360
1597187100000|2020-08-11 23:05:00|224259.1|224109.1|224391.4|224241.4|224421|224271|224252|224102|365
1597187400000|2020-08-11 23:10:00|224394.3|224244.3|224394.2|224244.2|224430.1|224280.1|224386.3|224236.3|342
1597187700000|2020-08-11 23:15:00|224411.5|224261.5|224454.3|224304.3|224493|224343|224385.4|224235.4|442
1597188000000|2020-08-11 23:20:00|224440.5|224290.5|224386.4|224236.4|224455.8|224305.8|224369.7|224219.7|292
1597188300000|2020-08-11 23:25:00|224386|224236|224397.2|224247.2|224453.3|224303.3|224381.1|224231.1|352
1597188600000|2020-08-11 23:30:00|224397.4|224247.4|224286.8|224136.8|224408.7|224258.7|224280.7|224130.7|397
1597188900000|2020-08-11 23:35:00|224286.7|224136.7|224251.2|224101.2|224299.3|224149.3|224237.4|224087.4|314
1597189200000|2020-08-11 23:40:00|224251.9|224101.9|224220.3|224070.3|224275.3|224125.3|224220|224070|252
1597189500000|2020-08-11 23:45:00|224223.8|224073.8|224296.8|224146.8|224323.5|224173.5|224223.8|224073.8|320
1597189800000|2020-08-11 23:50:00|224296.7|224146.7|224336.3|224186.3|224348.1|224198.1|224243.2|224093.2|365
1597190100000|2020-08-11 23:55:00|224335.2|224185.2|224372.8|224222.8|224399.7|224249.7|224303|224153|327
1597190400000|2020-08-12 00:00:00|224371.7|224221.7|224226.4|224076.4|224376.8|224226.8|224213.7|224063.7|597
1597190700000|2020-08-12 00:05:00|224226.1|224076.1|224268.4|224118.4|224320|224170|224121.8|223971.8|700
1597191000000|2020-08-12 00:10:00|224264.9|224114.9|224306.9|224156.9|224330.6|224180.6|224246.4|224096.4|484
1597191300000|2020-08-12 00:15:00|224307.2|224157.2|224174.3|224024.3|224334.3|224184.3|224124.2|223974.2|543
1597191600000|2020-08-12 00:20:00|224180|224030|224126.6|223976.6|224200.5|224050.5|224108.2|223958.2|492
1597191900000|2020-08-12 00:25:00|224127.3|223977.3|224432.8|224282.8|224438.5|224288.5|224123|223973|550
1597192200000|2020-08-12 00:30:00|224430.3|224280.3|224471.9|224321.9|224514.1|224364.1|224386.4|224236.4|576
1597192500000|2020-08-12 00:35:00|224478.3|224328.3|224831.8|224681.8|224832.7|224682.7|224478.3|224328.3|662
1597192800000|2020-08-12 00:40:00|224835.3|224685.3|224645.9|224495.9|224838.5|224688.5|224599.4|224449.4|667
1597193100000|2020-08-12 00:45:00|224635.6|224485.6|224488.5|224338.5|224765.9|224557.3|224476.7|224326.7|585
1597193400000|2020-08-12 00:50:00|224489.9|224339.9|224632.2|224482.2|224642.2|224492.2|224461.4|224311.4|636
1597193700000|2020-08-12 00:55:00|224632.6|224482.6|224537.1|224387.1|224730.6|224580.6|224486.5|224336.5|647
1597194000000|2020-08-12 01:00:00|224536.4|224386.4|224383.9|224233.9|224601.5|224451.5|224345|224195|611
1597194300000|2020-08-12 01:05:00|224383.6|224233.6|224286.8|224136.8|224439.1|224289.1|224267.5|224117.5|566
1597194600000|2020-08-12 01:10:00|224283.3|224133.3|224313.4|224163.4|224336.4|224186.4|224266.2|224116.2|575
1597194900000|2020-08-12 01:15:00|224313.2|224163.2|224275.7|224125.7|224345.9|224195.9|224273.9|224123.9|548
1597195200000|2020-08-12 01:20:00|224274.1|224124.1|224428.3|224278.3|224434.9|224284.9|224274.1|224124.1|547
1597195500000|2020-08-12 01:25:00|224428.4|224278.4|224283.9|224133.9|224481|224331|224277.9|224127.9|576
1597195800000|2020-08-12 01:30:00|224287.1|224137.1|224327.3|224177.3|224380.4|224230.4|224197.9|224047.9|639
1597196100000|2020-08-12 01:35:00|224330.1|224180.1|224277.3|224127.3|224336.6|224186.6|224230.3|224051.5|505
1597196400000|2020-08-12 01:40:00|224285.4|224135.4|224451.8|224301.8|224475.7|224325.7|224269.8|224119.8|607
1597196700000|2020-08-12 01:45:00|224456.9|224306.9|224578.2|224428.2|224631.5|224481.5|224428.8|224278.8|707
1597197000000|2020-08-12 01:50:00|224577.9|224427.9|224406.1|224256.1|224583.5|224433.5|224402|224252|546
1597197300000|2020-08-12 01:55:00|224403.1|224253.1|224386.6|224236.6|224526.9|224376.9|224338.7|224188.7|616
1597197600000|2020-08-12 02:00:00|224386.9|224236.9|224688.2|224538.2|224701.1|224551.1|224373.9|224223.9|892
1597197900000|2020-08-12 02:05:00|224688.7|224538.7|224578.2|224428.2|224744|224594|224482.5|224332.5|799
1597198200000|2020-08-12 02:10:00|224578.8|224428.8|224647.3|224497.3|224680.7|224530.7|224570.8|224420.8|601
1597198500000|2020-08-12 02:15:00|224662.2|224512.2|224861.9|224711.9|224865.9|224715.9|224600.3|224450.3|651
1597198800000|2020-08-12 02:20:00|224863.1|224713.1|224726.7|224576.7|224948.9|224798.9|224707.9|224557.9|608
1597199100000|2020-08-12 02:25:00|224723.7|224573.7|224654.3|224504.3|224733.4|224583.4|224609.3|224459.3|477
1597199400000|2020-08-12 02:30:00|224651.4|224501.4|224571.7|224421.7|224722.5|224572.5|224557|224407|510
1597199700000|2020-08-12 02:35:00|224570.6|224420.6|224503.4|224353.4|224666.9|224516.9|224503.1|224353.1|548
1597200000000|2020-08-12 02:40:00|224528.2|224378.2|224440.4|224290.4|224558.2|224408.2|224357|224207|587
1597200300000|2020-08-12 02:45:00|224439.6|224289.6|224552.8|224402.8|224567.5|224417.5|224439.6|224279.9|494
1597200600000|2020-08-12 02:50:00|224555.5|224405.5|224683.8|224533.8|224739.6|224589.6|224551.5|224401.5|530
1597200900000|2020-08-12 02:55:00|224681.6|224531.6|224731|224581|224778.6|224628.6|224657.2|224507.2|509
1597201200000|2020-08-12 03:00:00|224731.7|224581.7|224679.5|224529.5|224761|224611|224519.3|224369.3|585
1597201500000|2020-08-12 03:05:00|224678.6|224528.6|224809.4|224659.4|224826.5|224676.5|224565|224372.8|534
1597201800000|2020-08-12 03:10:00|224816.2|224666.2|224685|224535|224842.6|224672.9|224650.9|224500.9|557
1597202100000|2020-08-12 03:15:00|224690.9|224540.9|224730.3|224580.3|224822|224672|224668.2|224518.2|503
1597202400000|2020-08-12 03:20:00|224729.1|224579.1|224635|224485|224730|224580|224533.8|224383.8|500
1597202700000|2020-08-12 03:25:00|224636.8|224486.8|224687.7|224537.7|224784.2|224634.2|224636.8|224486.8|477
1597203000000|2020-08-12 03:30:00|224687.6|224537.6|224583.4|224433.4|224691.2|224541.2|224524.2|224374.2|541
1597203300000|2020-08-12 03:35:00|224583.3|224433.3|224581.9|224431.9|224583.3|224433.3|224477.9|224274|468
1597203600000|2020-08-12 03:40:00|224581.1|224431.1|224579.8|224429.8|224603.9|224453.9|224524.4|224374.4|536
1597203900000|2020-08-12 03:45:00|224584|224434|224635|224485|224681.3|224531.3|224578|224381.9|520
1597204200000|2020-08-12 03:50:00|224634.8|224484.8|224587.8|224437.8|224683.1|224533.1|224532.4|224382.4|480
1597204500000|2020-08-12 03:55:00|224582.4|224432.4|224623.4|224473.4|224628.8|224478.8|224547.9|224397.9|519
1597204800000|2020-08-12 04:00:00|224625.9|224475.9|224722.3|224572.3|224729.8|224579.8|224577.7|224427.7|472
1597205100000|2020-08-12 04:05:00|224723.1|224573.1|224710.2|224560.2|224746.8|224596.8|224678.1|224528.1|461
1597205400000|2020-08-12 04:10:00|224716.1|224566.1|224691.4|224541.4|224758.4|224608.4|224667.3|224517.3|440
1597205700000|2020-08-12 04:15:00|224691.6|224541.6|224580|224430|224696.8|224546.8|224579.7|224429.7|541
1597206000000|2020-08-12 04:20:00|224581.3|224431.3|224758.8|224608.8|224777.3|224627.3|224580.3|224430.3|446
1597206300000|2020-08-12 04:25:00|224759.3|224609.3|224878.7|224728.7|224902.3|224752.3|224758.7|224608.7|457
1597206600000|2020-08-12 04:30:00|224882|224732|224865.3|224715.3|224938.7|224788.7|224850.8|224700.8|472
1597206900000|2020-08-12 04:35:00|224864.7|224714.7|224795.8|224645.8|224868.3|224718.3|224780|224630|421
1597207200000|2020-08-12 04:40:00|224795.7|224645.7|224780.1|224630.1|224815.7|224665.7|224751|224601|372
1597207500000|2020-08-12 04:45:00|224779.6|224629.6|224779.4|224629.4|224787.4|224637.4|224714.5|224564.5|435
1597207800000|2020-08-12 04:50:00|224778.6|224628.6|224876.9|224726.9|224962.4|224771.1|224762.2|224612.2|508
1597208100000|2020-08-12 04:55:00|224877.3|224727.3|224914.4|224764.4|224970.2|224820.2|224855.3|224705.3|510
1597208400000|2020-08-12 05:00:00|224908.8|224758.8|224981.8|224831.8|224991.1|224841.1|224882.5|224732.5|519
1597208700000|2020-08-12 05:05:00|224977.5|224827.5|224938.9|224788.9|225008.1|224858.1|224938.9|224788.9|521
1597209000000|2020-08-12 05:10:00|224937.7|224787.7|224980.4|224830.4|225074|224856.9|224928|224778|505
1597209300000|2020-08-12 05:15:00|224978.8|224828.8|224855.9|224705.9|225008.3|224858.3|224842.9|224692.9|523
1597209600000|2020-08-12 05:20:00|224857.2|224707.2|224775.4|224625.4|224871.2|224721.2|224749.8|224599.8|490
1597209900000|2020-08-12 05:25:00|224775.9|224625.9|224771.7|224621.7|224781.7|224631.7|224747.7|224597.7|423
1597210200000|2020-08-12 05:30:00|224769.7|224619.7|224746.1|224596.1|224823.6|224673.6|224741.8|224591.8|402
1597210500000|2020-08-12 05:35:00|224754.3|224604.3|224697.4|224547.4|224754.8|224604.8|224684.5|224534.5|312
1597210800000|2020-08-12 05:40:00|224698.2|224548.2|224630.8|224480.8|224709.9|224559.9|224622.6|224472.6|388
1597211100000|2020-08-12 05:45:00|224628.6|224478.6|224611.7|224461.7|224636.3|224486.3|224538.4|224388.4|415
1597211400000|2020-08-12 05:50:00|224609.4|224459.4|224631.3|224481.3|224633.8|224483.8|224550.1|224400.1|450
1597211700000|2020-08-12 05:55:00|224628.1|224478.1|224618.4|224468.4|224653.9|224503.9|224593.4|224443.4|431
1597212000000|2020-08-12 06:00:00|224619.9|224469.9|224493.8|224343.8|224659.7|224509.7|224490|224340|646
1597212300000|2020-08-12 06:05:00|224489.4|224339.4|224218.4|224068.4|224489.4|224339.4|224217.4|224067.4|843
1597212600000|2020-08-12 06:10:00|224221.6|224071.6|224257.3|224107.3|224345.7|224195.7|224193.1|224043.1|818
1597212900000|2020-08-12 06:15:00|224249.3|224099.3|224128|223978|224273|224123|224054.3|223904.3|848
1597213200000|2020-08-12 06:20:00|224129.7|223979.7|224159.2|224009.2|224239.3|224089.3|224106.1|223956.1|778
1597213500000|2020-08-12 06:25:00|224157.1|224007.1|224309.4|224159.4|224326.6|224176.6|224154.2|224004.2|682
1597213800000|2020-08-12 06:30:00|224331.8|224181.8|224314.9|224164.9|224415.6|224265.6|224314.9|224164.9|733
1597214100000|2020-08-12 06:35:00|224315.1|224165.1|224174.4|224024.4|224318|224168|224135.2|223985.2|798
1597214400000|2020-08-12 06:40:00|224174.6|224024.6|224218.6|224068.6|224219.4|224069.4|224061.1|223911.1|781
1597214700000|2020-08-12 06:45:00|224218.4|224068.4|224133.5|223983.5|224259|224109|224101.9|223951.9|721
1597215000000|2020-08-12 06:50:00|224133.2|223983.2|224222.1|224072.1|224228|224078|224068.6|223918.6|755
1597215300000|2020-08-12 06:55:00|224227.2|224077.2|224444.4|224294.4|224501.1|224351.1|224227.2|224077.2|855
1597215600000|2020-08-12 07:00:00|224442.7|224292.7|224311.3|224161.3|224452.2|224302.2|224255.1|224105.1|937
1597215900000|2020-08-12 07:05:00|224307.8|224157.8|224513|224363|224514.9|224364.9|224269.1|224119.1|864
1597216200000|2020-08-12 07:10:00|224512.6|224362.6|224256.5|224106.5|224579.8|224429.8|224231.1|224081.1|961
1597216500000|2020-08-12 07:15:00|224256.9|224106.9|224210.9|224060.9|224260.8|224110.8|224109.5|223959.5|933
1597216800000|2020-08-12 07:20:00|224203.1|224053.1|224079.8|223929.8|224222.8|224072.8|224051.4|223901.4|848
1597217100000|2020-08-12 07:25:00|224078.7|223928.7|224117.5|223967.5|224158|224008|223984.4|223834.4|786
1597217400000|2020-08-12 07:30:00|224113.7|223963.7|224073.3|223923.3|224113.7|223963.7|223995.6|223845.6|845
1597217700000|2020-08-12 07:35:00|224073.6|223923.6|224039.2|223889.2|224149.7|223999.7|224036.5|223886.5|861
1597218000000|2020-08-12 07:40:00|224039.5|223889.5|224218.9|224068.9|224218.9|224068.9|224004.3|223854.3|853
1597218300000|2020-08-12 07:45:00|224216.6|224066.6|224239.7|224089.7|224346.3|224196.3|224178.6|224028.6|772
1597218600000|2020-08-12 07:50:00|224238.8|224088.8|224300|224150|224405.7|224255.7|224172.1|224022.1|861
1597218900000|2020-08-12 07:55:00|224299|224149|224013.7|223863.7|224301.8|224151.8|223950|223800|928
1597219200000|2020-08-12 08:00:00|224014.1|223864.1|224307.7|224157.7|224315.6|224165.6|223971.2|223821.2|927
1597219500000|2020-08-12 08:05:00|224313.1|224163.1|224195|224045|224355.4|224205.4|224144.5|223994.5|895
1597219800000|2020-08-12 08:10:00|224211.7|224061.7|224145|223995|224238.1|224088.1|224089.5|223939.5|896
1597220100000|2020-08-12 08:15:00|224146|223996|223977.9|223827.9|224164.8|224014.8|223972.7|223822.7|847
1597220400000|2020-08-12 08:20:00|223978.1|223828.1|224025.7|223875.7|224039.4|223889.4|223928|223778|873
1597220700000|2020-08-12 08:25:00|224023.7|223873.7|223981.9|223831.9|224023.7|223873.7|223931.6|223781.6|867
1597221000000|2020-08-12 08:30:00|223986.5|223836.5|223864.6|223714.6|223986.5|223836.5|223726.1|223576.1|815
1597221300000|2020-08-12 08:35:00|223865.3|223715.3|223784.7|223634.7|223919.2|223769.2|223770.2|223620.2|749
1597221600000|2020-08-12 08:40:00|223784.2|223634.2|223765.8|223615.8|223799.4|223649.4|223596.4|223446.4|820
1597221900000|2020-08-12 08:45:00|223764.2|223614.2|223867.1|223717.1|223914.6|223764.6|223731.7|223581.7|819
1597222200000|2020-08-12 08:50:00|223861.5|223711.5|224012.5|223862.5|224032.3|223882.3|223847|223697|839
1597222500000|2020-08-12 08:55:00|224015|223865|223866.2|223716.2|224021.4|223871.4|223850.8|223700.8|761
1597222800000|2020-08-12 09:00:00|223862.3|223712.3|223768.1|223618.1|223913.2|223763.2|223766.5|223616.5|798
1597223100000|2020-08-12 09:05:00|223769.7|223619.7|223815.9|223665.9|223884|223734|223762|223612|754
1597223400000|2020-08-12 09:10:00|223816.9|223666.9|223670.2|223520.2|223860.2|223710.2|223668.6|223518.6|750
1597223700000|2020-08-12 09:15:00|223667.1|223517.1|223518.1|223368.1|223667.1|223517.1|223502.9|223352.9|831
1597224000000|2020-08-12 09:20:00|223517.3|223367.3|223439.2|223289.2|223601.3|223451.3|223378.6|223228.6|777
1597224300000|2020-08-12 09:25:00|223439|223289|223404.8|223254.8|223562.3|223412.3|223401.8|223251.8|832
1597224600000|2020-08-12 09:30:00|223404.3|223254.3|223256.9|223106.9|223404.3|223254.3|223143.9|222993.9|897
1597224900000|2020-08-12 09:35:00|223256.5|223106.5|223148.5|222998.5|223328.4|223178.4|223136.7|222986.7|830
1597225200000|2020-08-12 09:40:00|223174.5|223024.5|223138.2|222988.2|223234.6|223084.6|223128.4|222978.4|745
1597225500000|2020-08-12 09:45:00|223136.6|222986.6|223147.2|222997.2|223173.9|223023.9|223133.7|222983.7|692
1597225800000|2020-08-12 09:50:00|223146|222996|223104.3|222954.3|223167.5|223017.5|223095.6|222945.6|789
1597226100000|2020-08-12 09:55:00|223105.1|222955.1|223125.7|222975.7|223164.4|223014.4|223088.1|222938.1|641
1597226400000|2020-08-12 10:00:00|223125.9|222975.9|223148.2|222998.2|223167.1|223017.1|223103.7|222953.7|600
1597226700000|2020-08-12 10:05:00|223148.9|222998.9|223054.2|222904.2|223148.9|222998.9|223005.4|222855.4|658
1597227000000|2020-08-12 10:10:00|223053.8|222903.8|222827.6|222677.6|223059.5|222909.5|222792.8|222642.8|849
1597227300000|2020-08-12 10:15:00|222827.7|222677.7|222935.5|222785.5|222986.6|222836.6|222794.4|222644.4|735
1597227600000|2020-08-12 10:20:00|222937.2|222787.2|223107.2|222957.2|223130.3|222980.3|222889.1|222739.1|820
1597227900000|2020-08-12 10:25:00|223108.5|222958.5|222905.3|222755.3|223135.8|222985.8|222900.1|222750.1|753
1597228200000|2020-08-12 10:30:00|222905|222755|222954.9|222804.9|222959.8|222809.8|222865.2|222715.2|645
1597228500000|2020-08-12 10:35:00|222954.6|222804.6|222926.9|222776.9|222957.1|222807.1|222739.8|222589.8|749
1597228800000|2020-08-12 10:40:00|222925.9|222775.9|223104.9|222954.9|223109.1|222959.1|222925.9|222775.9|800
1597229100000|2020-08-12 10:45:00|223110.5|222960.5|223166.6|223016.6|223177.5|223027.5|223041.2|222891.2|774
1597229400000|2020-08-12 10:50:00|223166.4|223016.4|223163.7|223013.7|223203.2|223053.2|223120.5|222970.5|770
1597229700000|2020-08-12 10:55:00|223169.5|223019.5|223175.3|223025.3|223207.7|223057.7|223156.6|223006.6|702
1597230000000|2020-08-12 11:00:00|223173.9|223023.9|223365|223215|223413.4|223263.4|223172|223022|730
1597230300000|2020-08-12 11:05:00|223371.6|223221.6|223356.3|223206.3|223411.1|223261.1|223331.6|223181.6|743
1597230600000|2020-08-12 11:10:00|223357.2|223207.2|223342.9|223192.9|223371.5|223221.5|223312.7|223162.7|741
1597230900000|2020-08-12 11:15:00|223343.2|223193.2|223402.2|223252.2|223417.5|223267.5|223322|223172|826
1597231200000|2020-08-12 11:20:00|223401|223251|223579.2|223429.2|223587.7|223437.7|223374.1|223224.1|844
1597231500000|2020-08-12 11:25:00|223584.6|223434.6|223652.2|223502.2|223660.6|223510.6|223539.7|223389.7|863
1597231800000|2020-08-12 11:30:00|223652|223502|223624.8|223474.8|223675.2|223525.2|223571.8|223421.8|811
1597232100000|2020-08-12 11:35:00|223623.2|223473.2|223645.2|223495.2|223731.1|223581.1|223591.7|223441.7|798
1597232400000|2020-08-12 11:40:00|223648.4|223498.4|223738.9|223588.9|223749.2|223634.6|223637.7|223487.7|788
1597232700000|2020-08-12 11:45:00|223738.6|223588.6|223869.6|223719.6|223874.4|223724.4|223703.8|223553.8|848
1597233000000|2020-08-12 11:50:00|223870.4|223720.4|223855|223705|223911.5|223761.5|223820.1|223670.1|849
1597233300000|2020-08-12 11:55:00|223855.1|223705.1|223690.1|223540.1|223855.9|223705.9|223622.1|223472.1|850
1597233600000|2020-08-12 12:00:00|223690.6|223540.6|223953.6|223803.6|224000|223850|223678.7|223528.7|948
1597233900000|2020-08-12 12:05:00|223952|223802|224205.3|224055.3|224229.8|224079.8|223912.1|223762.1|934
1597234200000|2020-08-12 12:10:00|224205.6|224055.6|223860.4|223710.4|224217.9|224067.9|223855.3|223705.3|902
1597234500000|2020-08-12 12:15:00|223860.3|223710.3|223745.1|223595.1|223860.3|223710.3|223642|223492|964
1597234800000|2020-08-12 12:20:00|223738.3|223588.3|223569.4|223419.4|223794.5|223644.5|223566.3|223416.3|935
1597235100000|2020-08-12 12:25:00|223570.1|223420.1|223467.4|223317.4|223625.8|223475.8|223438.9|223288.9|845
1597235400000|2020-08-12 12:30:00|223453.2|223303.2|223319.3|223169.3|223611.7|223461.7|223283.6|223133.6|1018
1597235700000|2020-08-12 12:35:00|223319|223169|223308.5|223158.5|223319|223169|223136.2|222986.2|1034
1597236000000|2020-08-12 12:40:00|223304.1|223154.1|223269.9|223119.9|223509.4|223359.4|223220.7|223070.7|1012
1597236300000|2020-08-12 12:45:00|223269.8|223119.8|223422.4|223272.4|223430|223280|223160.6|223010.6|987
1597236600000|2020-08-12 12:50:00|223421.6|223271.6|223521.4|223371.4|223575.6|223425.6|223402.8|223252.8|928
1597236900000|2020-08-12 12:55:00|223521.1|223371.1|223461.9|223311.9|223668.3|223518.3|223401.5|223251.5|914
1597237200000|2020-08-12 13:00:00|223468.1|223318.1|223362.2|223212.2|223469.3|223319.3|223197|223047|900
1597237500000|2020-08-12 13:05:00|223362.8|223212.8|223616.2|223466.2|223616.2|223466.2|223325.7|223175.7|853
1597237800000|2020-08-12 13:10:00|223615.4|223465.4|223648.3|223498.3|223703.7|223553.7|223484.1|223334.1|925
1597238100000|2020-08-12 13:15:00|223648|223498|223614|223464|223766.7|223616.7|223550|223400|970
1597238400000|2020-08-12 13:20:00|223617.3|223467.3|223744.2|223594.2|223750.6|223600.6|223559.9|223409.9|915
1597238700000|2020-08-12 13:25:00|223745.1|223595.1|223822.3|223672.3|223860|223768.2|223739|223595.1|891
1597239000000|2020-08-12 13:30:00|223831.1|223681.1|223673.6|223523.6|223833.2|223683.2|223522|223419.4|1101
1597239300000|2020-08-12 13:35:00|223668.1|223518.1|223966.1|223816.1|223972.8|223834|223631.8|223482.9|1062
1597239600000|2020-08-12 13:40:00|223966.3|223816.3|224277.4|224127.4|224282.1|224132.1|223869.4|223746.7|1003
1597239900000|2020-08-12 13:45:00|224277.6|224127.6|224050.9|224000.9|224436.4|224318.8|224047|223942.9|1067
1597240200000|2020-08-12 13:50:00|224054.1|224004.1|224270.5|224120.5|224274.5|224168.9|224001|223851|1076
1597240500000|2020-08-12 13:55:00|224270.9|224120.9|224258.7|224108.7|224315.2|224177.9|224016.1|223921.6|1008
1597240800000|2020-08-12 14:00:00|224262.4|224112.4|224481.2|224331.2|224621.3|224481.4|224257.4|224107.4|1077
1597241100000|2020-08-12 14:05:00|224481.1|224331.1|224303.1|224153.1|224640.2|224490.2|224254.8|224150.2|1043
1597241400000|2020-08-12 14:10:00|224304.8|224154.8|224145.6|223995.6|224327.8|224227.4|224127.5|223977.5|1058
1597241700000|2020-08-12 14:15:00|224141.9|223991.9|223800.7|223750.7|224177|224077.3|223797|223703.3|1011
1597242000000|2020-08-12 14:20:00|223800.3|223750.3|223779.4|223629.4|223869.5|223754.6|223716.3|223600.3|977
1597242300000|2020-08-12 14:25:00|223778.6|223628.6|223714.5|223564.5|223830.3|223732.4|223670.6|223546.5|997
1597242600000|2020-08-12 14:30:00|223714.9|223564.9|223526.6|223376.6|223714.9|223564.9|223453.9|223349.8|1001
1597242900000|2020-08-12 14:35:00|223526|223376|223776.1|223726.1|223831.5|223726.9|223462.8|223360.7|968
1597243200000|2020-08-12 14:40:00|223777.1|223727.1|223819.8|223669.8|223836.5|223734.5|223657.3|223552.5|1006
1597243500000|2020-08-12 14:45:00|223817.3|223667.3|223843.8|223693.8|223926.4|223781.2|223744.5|223627.2|1001
1597243800000|2020-08-12 14:50:00|223846.6|223696.6|223463.3|223413.3|223846.6|223705.8|223459.3|223356.8|976
1597244100000|2020-08-12 14:55:00|223498.3|223348.3|223320.8|223170.8|223498.3|223398|223162.9|223074.2|1075
1597244400000|2020-08-12 15:00:00|223317.2|223167.2|223409.2|223359.2|223464.3|223369.8|223292.3|223164.2|1041
1597244700000|2020-08-12 15:05:00|223407.8|223357.8|223443.8|223293.8|223584.9|223482.6|223357.7|223251|972
1597245000000|2020-08-12 15:10:00|223444.1|223294.1|223344.9|223294.9|223458|223337.5|223341.3|223210.5|899
1597245300000|2020-08-12 15:15:00|223396|223246|223187.3|223037.3|223396|223266.2|223137.4|222987.4|883
1597245600000|2020-08-12 15:20:00|223187.7|223037.7|223212.6|223062.6|223231.4|223137.9|223041.3|222921.9|873
1597245900000|2020-08-12 15:25:00|223212.1|223062.1|223280.8|223130.8|223280.8|223180.1|223071|222994.4|821
1597246200000|2020-08-12 15:30:00|223280.3|223130.3|223277.8|223127.8|223280.3|223187.1|223094.2|222977.4|919
1597246500000|2020-08-12 15:35:00|223277.6|223127.6|223397.6|223347.6|223453|223350.9|223213.4|223112|919
1597246800000|2020-08-12 15:40:00|223396|223346|223399.9|223349.9|223480.4|223381.6|223332|223232.7|890
1597247100000|2020-08-12 15:45:00|223399.3|223349.3|223411.4|223361.4|223476.3|223376.6|223304.3|223213.9|948
1597247400000|2020-08-12 15:50:00|223408|223358|223408.8|223358.8|223472.5|223373.2|223377.3|223313.9|887
1597247700000|2020-08-12 15:55:00|223408.3|223358.3|223287.9|223137.9|223522.2|223424.4|223207.2|223109.2|956
1597248000000|2020-08-12 16:00:00|223297.6|223147.6|223371.1|223221.1|223381.5|223286.5|223132|223032.3|948
1597248300000|2020-08-12 16:05:00|223372.8|223222.8|223409.2|223359.2|223528.9|223432.1|223329.3|223215.9|874
1597248600000|2020-08-12 16:10:00|223408.6|223358.6|223396.1|223246.1|223438.9|223360|223272.6|223177.6|825
1597248900000|2020-08-12 16:15:00|223396.5|223246.5|223403.5|223253.5|223423.9|223306.6|223277.4|223198|872
1597249200000|2020-08-12 16:20:00|223403.2|223253.2|223181.3|223131.3|223448.7|223349.8|223180.1|223085.5|865
1597249500000|2020-08-12 16:25:00|223180.7|223130.7|223212.2|223062.2|223313.1|223203.9|223175.6|223044|866
1597249800000|2020-08-12 16:30:00|223213.4|223063.4|223218.9|223068.9|223340.3|223232|223109.8|222997.9|882
1597250100000|2020-08-12 16:35:00|223218|223068|223138.7|222988.7|223313.9|223221.9|223038.7|222935.1|813
1597250400000|2020-08-12 16:40:00|223137.5|222987.5|223151.8|223001.8|223209.6|223109.6|223089.5|222981.7|775
1597250700000|2020-08-12 16:45:00|223156.2|223006.2|223241.1|223091.1|223248.8|223144.9|223095|222996.5|820
1597251000000|2020-08-12 16:50:00|223244.2|223094.2|223384.9|223234.9|223440.4|223339.7|223205.8|223092.9|826
1597251300000|2020-08-12 16:55:00|223384.7|223234.7|223458.2|223308.2|223500.8|223378.8|223323.5|223200|838
1597251600000|2020-08-12 17:00:00|223462.8|223312.8|223336.2|223186.2|223467.5|223365|223260.9|223158.8|848
1597251900000|2020-08-12 17:05:00|223336.3|223186.3|223377.5|223227.5|223400.6|223296.9|223258.2|223157.8|772
1597252200000|2020-08-12 17:10:00|223377.6|223227.6|223368|223218|223410.1|223294.3|223294.3|223193.3|770
1597252500000|2020-08-12 17:15:00|223367.4|223217.4|223383.3|223233.3|223388.4|223274.1|223182.7|223084.6|815
1597252800000|2020-08-12 17:20:00|223383.1|223233.1|223354.4|223204.4|223397.2|223309.1|223307.4|223203.6|798
1597253100000|2020-08-12 17:25:00|223356.2|223206.2|223415.1|223265.1|223455.2|223356.3|223295|223190.1|775
1597253400000|2020-08-12 17:30:00|223413.5|223263.5|223414.7|223364.7|223477.4|223373.8|223297.5|223175.8|846
1597253700000|2020-08-12 17:35:00|223414.5|223364.5|223417.7|223267.7|223471.2|223370.8|223371.2|223251.3|816
1597254000000|2020-08-12 17:40:00|223417.6|223267.6|223302.8|223252.8|223424.4|223315.5|223297.3|223185.7|740
1597254300000|2020-08-12 17:45:00|223300.1|223250.1|223326.7|223276.7|223363.3|223281.3|223280.8|223184.4|719
1597254600000|2020-08-12 17:50:00|223328.3|223278.3|223361|223311|223412.4|223335.1|223323.9|223252.2|680
1597254900000|2020-08-12 17:55:00|223361.3|223311.3|223231.8|223181.8|223407.5|223312.1|223220.3|223156.2|671
1597255200000|2020-08-12 18:00:00|223230.9|223180.9|223368.7|223318.7|223420|223342.4|223223.6|223171.9|778
1597255500000|2020-08-12 18:05:00|223368.5|223318.5|223299.6|223249.6|223434.5|223334.1|223297.1|223206|803
1597255800000|2020-08-12 18:10:00|223298.6|223248.6|223306.9|223156.9|223325.3|223256.9|223222.5|223130.9|765
1597256100000|2020-08-12 18:15:00|223313.7|223163.7|223392.8|223242.8|223396.9|223297.5|223241.6|223142.7|915
1597256400000|2020-08-12 18:20:00|223392.5|223242.5|223321.9|223171.9|223393.6|223271|223245|223143.6|825
1597256700000|2020-08-12 18:25:00|223321.4|223171.4|223438.2|223288.2|223438.2|223335|223291.9|223168.5|772
1597257000000|2020-08-12 18:30:00|223435.2|223285.2|223316.5|223266.5|223435.2|223286.8|223310.5|223220.9|665
1597257300000|2020-08-12 18:35:00|223316.2|223266.2|223375|223225|223411.3|223285|223305.7|223219.7|664
1597257600000|2020-08-12 18:40:00|223375.7|223225.7|223393.9|223243.9|223394.2|223263.5|223281.6|223169|774
1597257900000|2020-08-12 18:45:00|223394|223244|223346|223196|223431.5|223331.2|223345.3|223195.3|727
1597258200000|2020-08-12 18:50:00|223346.6|223196.6|223268.6|223118.6|223360.9|223258.8|223247.8|223115.5|730
1597258500000|2020-08-12 18:55:00|223267.9|223117.9|223337.6|223287.6|223396.7|223301.6|223206|223104.4|968
1597258800000|2020-08-12 19:00:00|223331.8|223281.8|223521.6|223371.6|223542|223392|223326.5|223209.6|1029
1597259100000|2020-08-12 19:05:00|223522.4|223372.4|223478.4|223328.4|223535.8|223433.9|223423.7|223295.4|924
1597259400000|2020-08-12 19:10:00|223478.6|223328.6|223439.9|223289.9|223494.2|223345.5|223313|223194.7|871
1597259700000|2020-08-12 19:15:00|223441.6|223291.6|223467.6|223317.6|223497.8|223347.8|223375.5|223257.5|859
1597260000000|2020-08-12 19:20:00|223467.8|223317.8|223353.9|223203.9|223483.7|223333.7|223331.4|223181.4|930
1597260300000|2020-08-12 19:25:00|223351.7|223201.7|223337.2|223187.2|223380.4|223283.2|223265.5|223153.7|788
1597260600000|2020-08-12 19:30:00|223338.7|223188.7|223411.6|223261.6|223533.2|223440.4|223332.4|223182.4|943
1597260900000|2020-08-12 19:35:00|223411.1|223261.1|223350.2|223200.2|223424.1|223310.7|223312.9|223198.8|854
1597261200000|2020-08-12 19:40:00|223353.3|223203.3|223627.7|223477.7|223632.1|223482.1|223304.6|223200.6|892
1597261500000|2020-08-12 19:45:00|223628|223478|223578.2|223428.2|223717.2|223572.6|223556.8|223406.8|898
1597261800000|2020-08-12 19:50:00|223568.8|223418.8|223671.6|223521.6|223707.5|223557.5|223537.6|223387.6|930
1597262100000|2020-08-12 19:55:00|223672|223522|223591.9|223441.9|223675.9|223525.9|223578.3|223428.3|877
1597262400000|2020-08-12 20:00:00|223592.5|223442.5|223743.8|223593.8|223886.6|223736.6|223581.1|223431.1|760
1597262700000|2020-08-12 20:05:00|223743.9|223593.9|223790.1|223640.1|223801.9|223651.9|223722.5|223572.5|661
1597263000000|2020-08-12 20:10:00|223788.5|223638.5|223761.4|223611.4|223805.1|223655.1|223712.2|223562.2|624
1597263300000|2020-08-12 20:15:00|223762.9|223612.9|223647.2|223497.2|223764.2|223614.2|223644.6|223494.6|505
1597263600000|2020-08-12 20:20:00|223650.1|223500.1|223871.6|223721.6|223874.9|223724.9|223644.6|223494.6|615
1597263900000|2020-08-12 20:25:00|223869.7|223719.7|223924.9|223774.9|223930.7|223780.7|223824.3|223674.3|556
1597264200000|2020-08-12 20:30:00|223923.6|223773.6|223891.6|223741.6|223945.3|223795.3|223857.1|223707.1|581
1597264500000|2020-08-12 20:35:00|223893.6|223743.6|223738.6|223588.6|223893.6|223743.6|223733|223583|391
1597264800000|2020-08-12 20:40:00|223735.6|223585.6|223705.4|223555.4|223753.1|223603.1|223692.8|223542.8|541
1597265100000|2020-08-12 20:45:00|223706.3|223556.3|223651.7|223501.7|223711.3|223561.3|223622.5|223472.5|452
1597265400000|2020-08-12 20:50:00|223647.1|223497.1|223571.2|223421.2|223648.2|223498.2|223565.1|223415.1|520
1597265700000|2020-08-12 20:55:00|223588.4|223438.4|223626.2|223476.2|223721|223571|223588.4|223438.4|455
1597266000000|2020-08-12 21:00:00|223713.4|223381.6|224007|223672|224016.5|223681.5|223526.4|223191.4|57
1597266300000|2020-08-12 21:05:00|223944.4|223609.4|223949.5|223614.5|224030.6|223695.6|223921.6|223586.6|1041
1597266600000|2020-08-12 21:10:00|223975|223640|223850.9|223515.9|224000.3|223665.3|223797.8|223462.8|530
1597266900000|2020-08-12 21:15:00|223861.2|223526.2|223756.7|223448.9|223917.3|223582.3|223651|223366.5|192
1597267200000|2020-08-12 21:20:00|223719.8|223458.9|223778.1|223443.1|223845.6|223514|223573.3|223342.6|149
1597267500000|2020-08-12 21:25:00|223793.1|223458.1|223747.2|223412.2|223894.5|223559.5|223636.5|223353.2|119
1597267800000|2020-08-12 21:30:00|223698.2|223363.2|223770.4|223435.4|223812.4|223515.5|223622.5|223350|208
1597268100000|2020-08-12 21:35:00|223772.3|223437.3|223716.9|223431.6|223847.4|223537.8|223623.1|223344.3|111
1597268400000|2020-08-12 21:40:00|223743.4|223408.4|223745.6|223410.6|223822.2|223506|223626.4|223393|192
1597268700000|2020-08-12 21:45:00|223734.2|223399.2|223725.3|223390.3|223753.3|223494.8|223626.1|223356|213
1597269000000|2020-08-12 21:50:00|223711.6|223376.6|223744.6|223409.6|223763.5|223487.9|223636.7|223365.9|123
1597269300000|2020-08-12 21:55:00|223737.4|223402.4|223704.9|223378.5|223757.7|223482.9|223605.6|223364.2|174
1597269600000|2020-08-12 22:00:00|223713|223378.4|223732.8|223582.8|223781.3|223631.3|223638.6|223378.4|408
1597269900000|2020-08-12 22:05:00|223730.3|223580.3|223732.3|223582.3|223741.4|223591.4|223711.1|223561.1|267
1597270200000|2020-08-12 22:10:00|223731.8|223581.8|223751.9|223601.9|223760|223610|223726.3|223576.3|271
1597270500000|2020-08-12 22:15:00|223756.7|223606.7|223738.8|223588.8|223769.2|223619.2|223725.2|223575.2|307
1597270800000|2020-08-12 22:20:00|223739|223589|223739.6|223589.6|223762.1|223612.1|223709.7|223559.7|286
1597271100000|2020-08-12 22:25:00|223736.9|223586.9|223729.5|223579.5|223746|223596|223705.9|223555.9|260
1597271400000|2020-08-12 22:30:00|223735.3|223585.3|223697.8|223547.8|223742.6|223592.6|223687.4|223537.4|280
1597271700000|2020-08-12 22:35:00|223696.1|223546.1|223687|223537|223716|223566|223682.3|223532.3|236
1597272000000|2020-08-12 22:40:00|223688.2|223538.2|223683.7|223533.7|223701|223551|223677.1|223527.1|209
1597272300000|2020-08-12 22:45:00|223685.9|223535.9|223684.5|223534.5|223699.8|223549.8|223680.9|223530.9|224
1597272600000|2020-08-12 22:50:00|223684.7|223534.7|223712.5|223562.5|223727.4|223577.4|223675.2|223525.2|340
1597272900000|2020-08-12 22:55:00|223688.2|223538.2|223699.8|223549.8|223716.3|223566.3|223651|223501|290
1597273200000|2020-08-12 23:00:00|223715.5|223565.5|223748.5|223598.5|223765.5|223615.5|223654|223504|412
1597273500000|2020-08-12 23:05:00|223737.9|223587.9|223718.1|223568.1|223762.5|223612.5|223696.3|223546.3|408
1597273800000|2020-08-12 23:10:00|223720.6|223570.6|223657.4|223507.4|223726.9|223576.9|223640.2|223490.2|344
1597274100000|2020-08-12 23:15:00|223644.6|223494.6|223597.1|223447.1|223713.9|223563.9|223583.5|223433.5|322
1597274400000|2020-08-12 23:20:00|223600.4|223450.4|223610.2|223460.2|223667.2|223517.2|223593.9|223443.9|311
1597274700000|2020-08-12 23:25:00|223610.1|223460.1|223588.7|223438.7|223612.6|223462.6|223579.2|223429.2|386
1597275000000|2020-08-12 23:30:00|223580.8|223430.8|223613.9|223463.9|223648.5|223498.5|223580.8|223430.8|378
1597275300000|2020-08-12 23:35:00|223614.3|223464.3|223656.9|223506.9|223659.7|223509.7|223594.8|223444.8|285
1597275600000|2020-08-12 23:40:00|223647.8|223497.8|223606.1|223456.1|223654.1|223504.1|223584.5|223434.5|321
1597275900000|2020-08-12 23:45:00|223606.5|223456.5|223594.2|223444.2|223664.7|223514.7|223594.1|223444.1|393
1597276200000|2020-08-12 23:50:00|223603.8|223453.8|223617|223467|223632.2|223482.2|223579.2|223429.2|372
1597276500000|2020-08-12 23:55:00|223618.1|223468.1|223619.3|223469.3|223664.1|223514.1|223607.3|223457.3|327
1597276800000|2020-08-13 00:00:00|223623.9|223473.9|223607.3|223457.3|223628.9|223478.9|223490.3|223340.3|624
1597277100000|2020-08-13 00:05:00|223607|223457|223488.1|223338.1|223607|223457|223458.4|223308.4|538
1597277400000|2020-08-13 00:10:00|223487.7|223337.7|223393.6|223243.6|223505.2|223355.2|223366.4|223216.4|527
1597277700000|2020-08-13 00:15:00|223396.9|223246.9|223342.9|223192.9|223423.3|223273.3|223315.6|223165.6|550
1597278000000|2020-08-13 00:20:00|223342.2|223192.2|223247.7|223097.7|223342.2|223192.2|223211.1|223061.1|600
1597278300000|2020-08-13 00:25:00|223248.7|223098.7|223296|223146|223300.7|223150.7|223210.3|223060.3|560
1597278600000|2020-08-13 00:30:00|223293.6|223143.6|223434.5|223284.5|223438.7|223288.7|223229.3|223079.3|505
1597278900000|2020-08-13 00:35:00|223435.1|223285.1|223432.2|223282.2|223467.5|223317.5|223370.6|223220.6|422
1597279200000|2020-08-13 00:40:00|223430.7|223280.7|223411|223261|223438.5|223288.5|223396.2|223246.2|371
1597279500000|2020-08-13 00:45:00|223405.5|223255.5|223437.5|223287.5|223481.2|223331.2|223352.2|223202.2|511
1597279800000|2020-08-13 00:50:00|223447.5|223297.5|223513.9|223363.9|223630.5|223480.5|223395|223245|640
1597280100000|2020-08-13 00:55:00|223517.8|223367.8|223553.3|223403.3|223564|223414|223507.1|223357.1|467
1597280400000|2020-08-13 01:00:00|223555.4|223405.4|223577.4|223427.4|223734.5|223584.5|223555.4|223405.4|625
1597280700000|2020-08-13 01:05:00|223581.9|223431.9|223491.2|223341.2|223625.5|223475.5|223468.9|223318.9|552
1597281000000|2020-08-13 01:10:00|223491.1|223341.1|223520.7|223370.7|223527.3|223377.3|223469.2|223319.2|479
1597281300000|2020-08-13 01:15:00|223523.3|223373.3|223556.5|223406.5|223640.3|223490.3|223464.7|223314.7|661
1597281600000|2020-08-13 01:20:00|223555|223405|223592.7|223442.7|223602.7|223452.7|223549.4|223399.4|429
1597281900000|2020-08-13 01:25:00|223591.4|223441.4|223549.3|223399.3|223621.9|223471.9|223538.5|223388.5|546
1597282200000|2020-08-13 01:30:00|223552.1|223402.1|223378|223228|223552.3|223402.3|223353.7|223203.7|791
1597282500000|2020-08-13 01:35:00|223382.4|223232.4|223542.3|223392.3|223606.1|223456.1|223340.4|223190.4|632
1597282800000|2020-08-13 01:40:00|223534.8|223384.8|223609.6|223459.6|223611.7|223461.7|223453.7|223303.7|570
1597283100000|2020-08-13 01:45:00|223608.3|223458.3|223560.3|223410.3|223641|223491|223530.9|223380.9|445
1597283400000|2020-08-13 01:50:00|223562.6|223412.6|223635.2|223485.2|223653.9|223503.9|223537.9|223387.9|572
1597283700000|2020-08-13 01:55:00|223634.6|223484.6|223605.1|223455.1|223670.3|223520.3|223581.8|223431.8|576
1597284000000|2020-08-13 02:00:00|223606|223456|223614|223464|223644|223494|223571.8|223421.8|562
1597284300000|2020-08-13 02:05:00|223613.8|223463.8|223700.9|223550.9|223711.1|223561.1|223600.9|223450.9|464
1597284600000|2020-08-13 02:10:00|223700|223550|223694.8|223544.8|223747.8|223597.8|223657.1|223507.1|456
1597284900000|2020-08-13 02:15:00|223695.4|223545.4|223679.6|223529.6|223703.1|223553.1|223678.2|223528.2|411
1597285200000|2020-08-13 02:20:00|223679.2|223529.2|223687.3|223537.3|223736.7|223586.7|223672.4|223522.4|348
1597285500000|2020-08-13 02:25:00|223688.2|223538.2|223740.4|223590.4|223791.4|223641.4|223652.3|223502.3|466
1597285800000|2020-08-13 02:30:00|223740.9|223590.9|223751|223601|223762.8|223612.8|223686.6|223536.6|457
1597286100000|2020-08-13 02:35:00|223748.9|223598.9|223743.3|223593.3|223772|223622|223704.8|223554.8|410
1597286400000|2020-08-13 02:40:00|223743.7|223593.7|223749|223599|223760.2|223610.2|223727.1|223577.1|436
1597286700000|2020-08-13 02:45:00|223746.7|223596.7|223821.3|223671.3|223856.8|223706.8|223740|223590|467
1597287000000|2020-08-13 02:50:00|223822.6|223672.6|223744.1|223594.1|223854.8|223704.8|223735.5|223585.5|386
1597287300000|2020-08-13 02:55:00|223743.7|223593.7|223658.4|223508.4|223745.7|223595.7|223655.8|223505.8|337
1597287600000|2020-08-13 03:00:00|223640.6|223490.6|223596.6|223446.6|223661.2|223511.2|223592.5|223442.5|402
1597287900000|2020-08-13 03:05:00|223597.3|223447.3|223634.3|223484.3|223651.8|223501.8|223549.6|223399.6|465
1597288200000|2020-08-13 03:10:00|223636.9|223486.9|223607.5|223457.5|223647.8|223497.8|223601.3|223451.3|383
1597288500000|2020-08-13 03:15:00|223611.2|223461.2|223593.6|223443.6|223665.8|223515.8|223584.9|223434.9|370
1597288800000|2020-08-13 03:20:00|223593.3|223443.3|223600.8|223450.8|223611.3|223461.3|223551.2|223401.2|282
1597289100000|2020-08-13 03:25:00|223604.8|223454.8|223613.9|223463.9|223654.2|223504.2|223599.5|223449.5|377
1597289400000|2020-08-13 03:30:00|223615|223465|223643.2|223493.2|223645|223495|223576.8|223426.8|340
1597289700000|2020-08-13 03:35:00|223644.8|223494.8|223644.4|223494.4|223654.1|223504.1|223633.6|223483.6|336
1597290000000|2020-08-13 03:40:00|223644.6|223494.6|223640.9|223490.9|223646.8|223496.8|223625.3|223475.3|327
1597290300000|2020-08-13 03:45:00|223642.4|223492.4|223631.4|223481.4|223654.4|223504.4|223627.8|223477.8|256
1597290600000|2020-08-13 03:50:00|223632.6|223482.6|223702.3|223552.3|223741.5|223591.5|223631.8|223481.8|335
1597290900000|2020-08-13 03:55:00|223701.7|223551.7|223715|223565|223741.7|223591.7|223695.5|223545.5|309
1597291200000|2020-08-13 04:00:00|223714.7|223564.7|223661.7|223511.7|223737|223587|223630.4|223480.4|385
1597291500000|2020-08-13 04:05:00|223661.8|223511.8|223668.5|223518.5|223690.5|223540.5|223643.5|223493.5|230
1597291800000|2020-08-13 04:10:00|223673|223523|223703.9|223553.9|223714.6|223564.6|223655.3|223505.3|331
1597292100000|2020-08-13 04:15:00|223704.1|223554.1|223692.9|223542.9|223707.1|223557.1|223674.4|223524.4|340
1597292400000|2020-08-13 04:20:00|223691.3|223541.3|223688.8|223538.8|223701.3|223551.3|223681.6|223531.6|252
1597292700000|2020-08-13 04:25:00|223689|223539|223748.6|223598.6|223756.3|223606.3|223678.3|223528.3|302
1597293000000|2020-08-13 04:30:00|223747.9|223597.9|223725|223575|223766.7|223616.7|223689|223539|325
1597293300000|2020-08-13 04:35:00|223729.4|223579.4|223734.9|223584.9|223760.6|223610.6|223717.6|223567.6|351
1597293600000|2020-08-13 04:40:00|223736.5|223586.5|223757.6|223607.6|223761.5|223611.5|223720.2|223570.2|376
1597293900000|2020-08-13 04:45:00|223757.7|223607.7|223749.7|223599.7|223771.9|223621.9|223736.9|223586.9|385
1597294200000|2020-08-13 04:50:00|223748.8|223598.8|223773.8|223623.8|223781.3|223631.3|223741.1|223591.1|337
1597294500000|2020-08-13 04:55:00|223771.6|223621.6|223835.8|223685.8|223837.3|223687.3|223753.3|223603.3|312
1597294800000|2020-08-13 05:00:00|223832.9|223682.9|223875|223725|223896.1|223746.1|223832.9|223682.9|499
1597295100000|2020-08-13 05:05:00|223875.6|223725.6|223872.2|223722.2|223894.8|223744.8|223866.5|223716.5|391
1597295400000|2020-08-13 05:10:00|223871.8|223721.8|223880.7|223730.7|223908.9|223758.9|223864.4|223714.4|430
1597295700000|2020-08-13 05:15:00|223879.4|223729.4|223761.3|223611.3|223888|223738|223749.5|223599.5|592
1597296000000|2020-08-13 05:20:00|223761.6|223611.6|223784.5|223634.5|223790.1|223640.1|223746.6|223596.6|512
1597296300000|2020-08-13 05:25:00|223787.2|223637.2|223753.1|223603.1|223788.1|223638.1|223724.1|223574.1|459
1597296600000|2020-08-13 05:30:00|223753.6|223603.6|223751.8|223601.8|223787.9|223637.9|223735.7|223585.7|415
1597296900000|2020-08-13 05:35:00|223756.2|223606.2|223788|223638|223794.3|223644.3|223729.3|223579.3|400
1597297200000|2020-08-13 05:40:00|223787.8|223637.8|223844.3|223694.3|223900|223750|223787.8|223637.8|457
1597297500000|2020-08-13 05:45:00|223844.6|223694.6|223716.9|223566.9|223881.9|223731.9|223715.4|223565.4|546
1597297800000|2020-08-13 05:50:00|223717.9|223567.9|223834.4|223684.4|223834.4|223684.4|223688.6|223538.6|523
1597298100000|2020-08-13 05:55:00|223836.8|223686.8|223750.2|223600.2|223846.7|223696.7|223747|223597|538
1597298400000|2020-08-13 06:00:00|223752.9|223602.9|223672.2|223522.2|223768|223618|223568.8|223418.8|841
1597298700000|2020-08-13 06:05:00|223674.9|223524.9|223707.2|223557.2|223756.1|223606.1|223645.8|223495.8|852
1597299000000|2020-08-13 06:10:00|223708|223558|223884.8|223734.8|223891.9|223741.9|223677.6|223527.6|785
1597299300000|2020-08-13 06:15:00|223885.8|223735.8|223680.2|223530.2|223913.2|223763.2|223662.3|223512.3|763
1597299600000|2020-08-13 06:20:00|223681|223531|223606.8|223456.8|223710.5|223560.5|223605.7|223455.7|607
1597299900000|2020-08-13 06:25:00|223606.9|223456.9|223484.4|223334.4|223609|223459|223447.2|223297.2|793
1597300200000|2020-08-13 06:30:00|223485.2|223335.2|223465.9|223315.9|223546.6|223396.6|223456.3|223306.3|703
1597300500000|2020-08-13 06:35:00|223466.4|223316.4|223630.4|223480.4|223634.3|223484.3|223413.2|223303.1|720
1597300800000|2020-08-13 06:40:00|223630.6|223480.6|223807.3|223657.3|223838|223688|223613|223463|645
1597301100000|2020-08-13 06:45:00|223804.5|223654.5|223678.6|223528.6|223817.9|223667.9|223581.8|223431.8|650
1597301400000|2020-08-13 06:50:00|223678.4|223528.4|223522|223372|223683.4|223533.4|223512.7|223362.7|572
1597301700000|2020-08-13 06:55:00|223525.1|223375.1|223611.4|223461.4|223628.4|223478.4|223479.7|223329.7|574
1597302000000|2020-08-13 07:00:00|223615.5|223465.5|223596.2|223446.2|223655.7|223561.8|223539.2|223389.2|795
1597302300000|2020-08-13 07:05:00|223601.9|223451.9|223568.7|223418.7|223778.1|223628.1|223562.7|223412.7|856
1597302600000|2020-08-13 07:10:00|223569.1|223419.1|223636.5|223486.5|223648.6|223498.6|223462.9|223312.9|754
1597302900000|2020-08-13 07:15:00|223630.7|223480.7|223598.5|223448.5|223741.4|223591.4|223593.5|223443.5|654
1597303200000|2020-08-13 07:20:00|223600.1|223450.1|223611.4|223461.4|223687.9|223584.8|223595.5|223445.5|677
1597303500000|2020-08-13 07:25:00|223610.8|223460.8|223693.2|223543.2|223733.9|223583.9|223597|223447|738
1597303800000|2020-08-13 07:30:00|223694.4|223544.4|223762.4|223612.4|223838.3|223728.2|223694.4|223544.4|806
1597304100000|2020-08-13 07:35:00|223763.2|223613.2|223716.6|223566.6|223829.3|223679.3|223695.3|223545.3|786
1597304400000|2020-08-13 07:40:00|223716.9|223566.9|223561.3|223411.3|223729.2|223579.2|223505.6|223355.6|749
1597304700000|2020-08-13 07:45:00|223563.7|223413.7|223702.4|223552.4|223733|223583|223549.5|223413.7|721
1597305000000|2020-08-13 07:50:00|223703.4|223553.4|223770|223620|223784.9|223634.9|223659.1|223509.1|767
1597305300000|2020-08-13 07:55:00|223770.3|223620.3|223704.8|223554.8|223774.8|223624.8|223676|223526|646
1597305600000|2020-08-13 08:00:00|223709|223559|223736.2|223586.2|223737.9|223587.9|223573.9|223423.9|817
1597305900000|2020-08-13 08:05:00|223734.9|223584.9|223803.4|223653.4|223848.3|223698.3|223728.4|223578.4|832
1597306200000|2020-08-13 08:10:00|223802.4|223652.4|223730.3|223580.3|223877.3|223727.3|223708|223558|762
1597306500000|2020-08-13 08:15:00|223728.1|223578.1|223689.3|223539.3|223765.1|223615.1|223632.9|223482.9|759
1597306800000|2020-08-13 08:20:00|223689.8|223539.8|223666|223516|223712.3|223583.5|223585.9|223435.9|754
1597307100000|2020-08-13 08:25:00|223665.4|223515.4|223660.4|223510.4|223791.3|223655.4|223631.8|223481.8|759
1597307400000|2020-08-13 08:30:00|223661.3|223511.3|223784.4|223634.4|223850.9|223721.4|223661.3|223511.3|847
1597307700000|2020-08-13 08:35:00|223786|223636|223527.6|223377.6|223798.6|223648.6|223517.1|223367.1|759
1597308000000|2020-08-13 08:40:00|223526|223376|223466.3|223316.3|223568.9|223418.9|223466.1|223316.3|838
1597308300000|2020-08-13 08:45:00|223455.6|223305.6|223445.9|223295.9|223497.3|223349.7|223347.4|223249.8|712
1597308600000|2020-08-13 08:50:00|223446.1|223296.1|223452.5|223302.5|223493.3|223343.3|223345.4|223195.4|812
1597308900000|2020-08-13 08:55:00|223452.2|223302.2|223599|223449|223634.8|223484.8|223450.8|223300.8|812
1597309200000|2020-08-13 09:00:00|223606.1|223456.1|223668.8|223518.8|223708.3|223604|223579.2|223441.9|786
1597309500000|2020-08-13 09:05:00|223668.9|223518.9|223743.8|223593.8|223757.6|223607.6|223621.6|223516.6|754
1597309800000|2020-08-13 09:10:00|223743.7|223593.7|223569.6|223419.6|223746.1|223597.6|223495.1|223345.1|757
1597310100000|2020-08-13 09:15:00|223567.3|223417.3|223593|223443|223640.3|223538.1|223567.3|223417.3|616
1597310400000|2020-08-13 09:20:00|223592.6|223442.6|223484.8|223334.8|223638.4|223519.8|223484.8|223334.8|654
1597310700000|2020-08-13 09:25:00|223488.1|223338.1|223594.9|223544.9|223654.6|223553.9|223485.4|223335.4|649
1597311000000|2020-08-13 09:30:00|223594.6|223544.6|223709.2|223559.2|223827.9|223677.9|223594.6|223484.7|767
1597311300000|2020-08-13 09:35:00|223713.3|223563.3|223718.8|223568.8|223749.4|223648.9|223642.7|223525.7|773
1597311600000|2020-08-13 09:40:00|223718|223568|223659.2|223509.2|223722.6|223572.6|223585.2|223476.2|836
1597311900000|2020-08-13 09:45:00|223659.6|223509.6|223611.8|223461.8|223708.2|223558.2|223569.7|223419.7|784
1597312200000|2020-08-13 09:50:00|223612.3|223462.3|223688.8|223538.8|223710.8|223560.8|223524.8|223410.1|846
1597312500000|2020-08-13 09:55:00|223688.2|223538.2|223672.1|223622.1|223771.8|223652|223667.5|223535.5|700
1597312800000|2020-08-13 10:00:00|223672.7|223622.7|223696.1|223546.1|223738|223626.7|223632.1|223504.5|830
1597313100000|2020-08-13 10:05:00|223695.3|223545.3|223720.8|223570.8|223742.9|223596.4|223645|223501.2|794
1597313400000|2020-08-13 10:10:00|223723.9|223573.9|223685.5|223535.5|223736.3|223586.3|223588.1|223478|755
1597313700000|2020-08-13 10:15:00|223688.5|223538.5|223655.4|223505.4|223731.5|223624.3|223636|223486|697
1597314000000|2020-08-13 10:20:00|223655|223505|223494.9|223344.9|223682.3|223532.3|223470.4|223320.4|728
1597314300000|2020-08-13 10:25:00|223495.1|223345.1|223379.2|223229.2|223495.5|223345.5|223274.8|223167|861
1597314600000|2020-08-13 10:30:00|223379|223229|223268.1|223118.1|223422.3|223272.3|223237.5|223118.1|786
1597314900000|2020-08-13 10:35:00|223263.3|223113.3|223139.8|222989.8|223266.4|223161.7|223077.2|222979.8|781
1597315200000|2020-08-13 10:40:00|223140.6|222990.6|223277.7|223227.7|223339.1|223229|223085.9|222985.9|702
1597315500000|2020-08-13 10:45:00|223277.6|223227.6|223225.1|223075.1|223360|223255.4|223136.6|223033.4|639
1597315800000|2020-08-13 10:50:00|223218.1|223068.1|223262.9|223112.9|223272.2|223182.2|223150.6|223041.9|706
1597316100000|2020-08-13 10:55:00|223263|223113|223267.3|223217.3|223341.7|223244.1|223178.3|223068.5|814
1597316400000|2020-08-13 11:00:00|223265.9|223215.9|223319.2|223169.2|223345.8|223239.7|223144|223049.1|830
1597316700000|2020-08-13 11:05:00|223319.9|223169.9|223252.9|223102.9|223324.1|223174.1|223233|223083|825
1597317000000|2020-08-13 11:10:00|223253.7|223103.7|223377.5|223227.5|223392.2|223242.2|223248|223099.5|821
1597317300000|2020-08-13 11:15:00|223377.8|223227.8|223342.3|223292.3|223413.4|223292.3|223290.2|223140.2|788
1597317600000|2020-08-13 11:20:00|223343.1|223293.1|223461.1|223311.1|223504.7|223360.8|223343.1|223235.6|790
1597317900000|2020-08-13 11:25:00|223461|223311|223525.5|223375.5|223560.9|223410.9|223421.5|223289.2|820
1597318200000|2020-08-13 11:30:00|223527.4|223377.4|223552.8|223402.8|223648.6|223498.6|223519.3|223369.3|763
1597318500000|2020-08-13 11:35:00|223552.1|223402.1|223602.4|223452.4|223606.1|223456.1|223480.1|223330.1|819
1597318800000|2020-08-13 11:40:00|223601.3|223451.3|223622.9|223472.9|223623.9|223473.9|223434.4|223284.4|867
1597319100000|2020-08-13 11:45:00|223623.3|223473.3|223594.7|223444.7|223706.3|223556.3|223586.3|223436.3|721
1597319400000|2020-08-13 11:50:00|223594.6|223444.6|223438.1|223288.1|223676.4|223526.4|223425.4|223275.4|739
1597319700000|2020-08-13 11:55:00|223438.2|223288.2|223650|223500|223667.5|223517.5|223396.8|223246.8|875
1597320000000|2020-08-13 12:00:00|223651.2|223501.2|223492.6|223342.6|223724.6|223596.6|223478.3|223328.3|911
1597320300000|2020-08-13 12:05:00|223494|223344|223394.2|223244.2|223511.6|223390.9|223383.5|223233.5|840
1597320600000|2020-08-13 12:10:00|223395.1|223245.1|223483.2|223333.2|223487|223337|223323.5|223173.5|743
1597320900000|2020-08-13 12:15:00|223483.5|223333.5|223685.1|223535.1|223695.3|223545.3|223474|223324|799
1597321200000|2020-08-13 12:20:00|223685.6|223535.6|223777.9|223627.9|223805.2|223655.2|223684.3|223534.3|774
1597321500000|2020-08-13 12:25:00|223778.4|223628.4|223738.8|223588.8|223836.4|223686.4|223681.2|223576|758
1597321800000|2020-08-13 12:30:00|223742.1|223592.1|223533.4|223383.4|223742.1|223592.1|223444.9|223294.9|870
1597322100000|2020-08-13 12:35:00|223535|223385|223495|223345|223645.9|223495.9|223379.9|223229.9|878
1597322400000|2020-08-13 12:40:00|223485.6|223335.6|223424.8|223274.8|223498.2|223348.2|223342.3|223192.3|844
1597322700000|2020-08-13 12:45:00|223426.7|223276.7|223392.1|223242.1|223501.5|223351.5|223344.8|223194.8|797
1597323000000|2020-08-13 12:50:00|223389.1|223239.1|223489.9|223339.9|223530.3|223380.3|223385|223235|802
1597323300000|2020-08-13 12:55:00|223489.8|223339.8|223379.2|223229.2|223493.6|223343.6|223291.6|223141.6|836
1597323600000|2020-08-13 13:00:00|223384.9|223234.9|223535.6|223385.6|223551.1|223449.1|223334|223184|915
1597323900000|2020-08-13 13:05:00|223526|223376|223693.1|223543.1|223712.8|223562.8|223523|223373|1020
1597324200000|2020-08-13 13:10:00|223693.6|223543.6|223714.8|223564.8|223721.5|223602|223575.5|223425.5|976
1597324500000|2020-08-13 13:15:00|223714.9|223564.9|223489.4|223339.4|223769.3|223659.1|223478.6|223328.6|950
1597324800000|2020-08-13 13:20:00|223489.6|223339.6|223426.8|223276.8|223539.2|223424.3|223327.8|223177.8|946
1597325100000|2020-08-13 13:25:00|223425.2|223275.2|223380.4|223230.4|223524.7|223374.7|223341.2|223224.6|981
1597325400000|2020-08-13 13:30:00|223381.2|223231.2|223421.9|223271.9|223484.7|223334.7|223357.5|223207.5|1102
1597325700000|2020-08-13 13:35:00|223422.8|223272.8|223274.8|223124.8|223424.9|223274.9|223232.6|223082.6|1049
1597326000000|2020-08-13 13:40:00|223275.5|223125.5|223093.1|222943.1|223448.3|223298.3|223053.2|222903.2|1078
1597326300000|2020-08-13 13:45:00|223093.7|222943.7|223076.3|222926.3|223119.1|222969.1|222928.5|222778.5|1090
1597326600000|2020-08-13 13:50:00|223073.7|222923.7|223019.9|222869.9|223122|223018.2|222974.4|222830.5|1110
1597326900000|2020-08-13 13:55:00|223021.3|222871.3|222941.2|222791.2|223028.2|222878.2|222865.5|222728.7|1058
1597327200000|2020-08-13 14:00:00|222949.8|222799.8|223071.6|222921.6|223097.6|222947.6|222912.4|222777.5|1030
1597327500000|2020-08-13 14:05:00|223072.1|222922.1|222896.8|222746.8|223072.9|222922.9|222707.8|222557.8|1037
1597327800000|2020-08-13 14:10:00|222897.9|222747.9|222949.4|222799.4|222981.9|222845.6|222871.9|222721.9|1024
1597328100000|2020-08-13 14:15:00|222948.8|222798.8|222790|222640|223028.4|222921|222723.8|222626.3|1026
1597328400000|2020-08-13 14:20:00|222787.7|222637.7|222978.6|222828.6|222989.6|222839.6|222730.6|222622|973
1597328700000|2020-08-13 14:25:00|222975.6|222825.6|222858|222708|222990.7|222840.7|222824.9|222698.6|898
1597329000000|2020-08-13 14:30:00|222854.6|222704.6|222823.1|222673.1|222882.2|222750|222753.7|222638.9|848
1597329300000|2020-08-13 14:35:00|222823|222673|222904.5|222754.5|222956.3|222844.5|222806.1|222656.1|934
1597329600000|2020-08-13 14:40:00|222904.8|222754.8|223051.2|222901.2|223070.6|222945.7|222857.7|222750.8|942
1597329900000|2020-08-13 14:45:00|223049.9|222899.9|222899.7|222749.7|223099.2|222949.2|222888.6|222738.6|964
1597330200000|2020-08-13 14:50:00|222898.3|222748.3|223096.1|222946.1|223097.1|222947.1|222841|222743|944
1597330500000|2020-08-13 14:55:00|223097.5|222947.5|223084.8|222934.8|223145.7|223036.1|222988.3|222838.3|987
1597330800000|2020-08-13 15:00:00|223084|222934|223060.4|222910.4|223124.1|223014.4|222986.3|222860.3|1000
1597331100000|2020-08-13 15:05:00|223060.2|222910.2|223110.5|222960.5|223116.3|223021.5|222970|222848.5|906
1597331400000|2020-08-13 15:10:00|223110.7|222960.7|223151.5|223001.5|223245.7|223095.7|223079.3|222956.2|897
1597331700000|2020-08-13 15:15:00|223150.4|223000.4|223086.9|222936.9|223199.9|223061.2|223047.9|222897.9|867
1597332000000|2020-08-13 15:20:00|223087.3|222937.3|222975.6|222825.6|223164.3|223014.3|222929|222801.4|972
1597332300000|2020-08-13 15:25:00|222976.6|222826.6|222945|222795|222984.8|222887.1|222872.4|222765.8|817
1597332600000|2020-08-13 15:30:00|222940.3|222790.3|222988.6|222838.6|223032.6|222882.6|222866.5|222734.6|951
1597332900000|2020-08-13 15:35:00|222988.2|222838.2|223078.6|222928.6|223089.8|222975.6|222912.4|222793.3|908
1597333200000|2020-08-13 15:40:00|223076.5|222926.5|223069.8|222919.8|223083.1|222979.3|222990.3|222890.1|898
1597333500000|2020-08-13 15:45:00|223070.1|222920.1|223125.3|222975.3|223159.3|223041|223017.9|222917.4|923
1597333800000|2020-08-13 15:50:00|223125.1|222975.1|222943.6|222793.6|223137.3|223000.6|222937.1|222787.1|901
1597334100000|2020-08-13 15:55:00|222946.1|222796.1|222912.3|222762.3|222987.2|222837.2|222867.3|222729.9|950
1597334400000|2020-08-13 16:00:00|222907.9|222757.9|222860.6|222710.6|222911.9|222762.5|222812.5|222696.1|821
1597334700000|2020-08-13 16:05:00|222860.4|222710.4|222718.5|222568.5|222860.4|222710.4|222692.6|222559.9|906
1597335000000|2020-08-13 16:10:00|222719.5|222569.5|222556.8|222406.8|222750.3|222600.3|222542.6|222392.6|882
1597335300000|2020-08-13 16:15:00|222556.2|222406.2|222707.8|222557.8|222776.1|222626.1|222539.4|222389.4|879
1597335600000|2020-08-13 16:20:00|222709.5|222559.5|222694.1|222544.1|222745|222641.6|222654.2|222543.3|806
1597335900000|2020-08-13 16:25:00|222684.8|222534.8|222577.3|222427.3|222688.2|222584.9|222522.3|222400.3|859
1597336200000|2020-08-13 16:30:00|222577.1|222427.1|222449.5|222299.5|222577.1|222449.9|222315.5|222228.5|873
1597336500000|2020-08-13 16:35:00|222452.5|222302.5|222316.7|222166.7|222554.6|222454.3|222245.6|222095.6|875
1597336800000|2020-08-13 16:40:00|222324.8|222174.8|222383.9|222233.9|222444.4|222321.8|222257.9|222107.9|912
1597337100000|2020-08-13 16:45:00|222376.9|222226.9|222345.4|222195.4|222452.1|222302.1|222324|222174|854
1597337400000|2020-08-13 16:50:00|222345.5|222195.5|222302.4|222152.4|222475.8|222325.8|222291.8|222147.8|815
1597337700000|2020-08-13 16:55:00|222308.7|222158.7|222260.1|222110.1|222407.2|222257.2|222166.8|222064.8|825
1597338000000|2020-08-13 17:00:00|222247.2|222097.2|222346.5|222196.5|222393.5|222243.5|222142.8|222037.9|935
1597338300000|2020-08-13 17:05:00|222345.2|222195.2|222338.6|222188.6|222361.5|222249.2|222286.9|222136.9|917
1597338600000|2020-08-13 17:10:00|222338.5|222188.5|222061.4|221911.4|222344.3|222194.3|222041.7|221891.7|946
1597338900000|2020-08-13 17:15:00|222058.2|221908.2|222166.9|222016.9|222187.1|222062|222054.6|221904.6|782
1597339200000|2020-08-13 17:20:00|222166.4|222016.4|222240.9|222090.9|222256.5|222106.5|222087.8|221937.8|882
1597339500000|2020-08-13 17:25:00|222241.9|222091.9|222159.4|222009.4|222244.5|222094.5|222156.4|222006.4|872
1597339800000|2020-08-13 17:30:00|222159.6|222009.6|222168.4|222018.4|222252.5|222102.5|222056.5|221906.5|985
1597340100000|2020-08-13 17:35:00|222165.7|222015.7|222104.5|221954.5|222196.3|222046.3|222026.7|221911.1|930
1597340400000|2020-08-13 17:40:00|222104.6|221954.6|221880.4|221730.4|222116|221966|221825.3|221720.2|910
1597340700000|2020-08-13 17:45:00|221877.8|221727.8|221646.8|221496.8|221881.1|221731.1|221646.8|221496.8|918
1597341000000|2020-08-13 17:50:00|221649.7|221499.7|221553.9|221403.9|221756.1|221606.1|221393.5|221278.2|1024
1597341300000|2020-08-13 17:55:00|221552.8|221402.8|221921.7|221586.7|222139.2|221989.2|221513.1|221363.1|935
1597341600000|2020-08-13 18:00:00|221917.9|221582.9|221925.9|221775.9|222044.6|221894.6|221648.9|221384.3|869
1597341900000|2020-08-13 18:05:00|221925.4|221775.4|222038.8|221888.8|222106.9|221956.9|221826.4|221676.4|911
1597342200000|2020-08-13 18:10:00|222037.9|221887.9|222010|221860|222166|222016|222001.3|221851.3|837
1597342500000|2020-08-13 18:15:00|222005|221855|221983.2|221833.2|222024.9|221874.9|221901.1|221751.1|948
1597342800000|2020-08-13 18:20:00|221982.9|221832.9|222361.7|222211.7|222491.5|222341.5|221960.2|221810.2|1039
1597343100000|2020-08-13 18:25:00|222360.4|222210.4|222375.6|222225.6|222490.8|222340.8|222267.4|222117.4|981
1597343400000|2020-08-13 18:30:00|222376|222226|222343.5|222193.5|222405.1|222255.1|222208.8|222058.8|999
1597343700000|2020-08-13 18:35:00|222342|222192|222374|222224|222540|222390|222315|222165|1050
1597344000000|2020-08-13 18:40:00|222373.7|222223.7|222370.2|222220.2|222391.1|222241.1|222196|222061.1|952
1597344300000|2020-08-13 18:45:00|222363.8|222213.8|222085.5|221935.5|222363.8|222213.8|222002.8|221852.8|1035
1597344600000|2020-08-13 18:50:00|222084.3|221934.3|222066|221916|222223.4|222073.4|222048.3|221898.3|1004
1597344900000|2020-08-13 18:55:00|222065.8|221915.8|221906.5|221756.5|222124.5|221974.5|221869.1|221719.1|1097
1597345200000|2020-08-13 19:00:00|221908.1|221758.1|221967.9|221817.9|222042.6|221892.6|221890.3|221740.3|1099
1597345500000|2020-08-13 19:05:00|221970.4|221820.4|222052.9|221902.9|222089.1|221939.1|221935.5|221785.5|984
1597345800000|2020-08-13 19:10:00|222052.5|221902.5|222078.5|221928.5|222186.6|222036.6|222039.3|221889.3|1023
1597346100000|2020-08-13 19:15:00|222078|221928|221910.1|221760.1|222089.2|221939.2|221905.7|221755.7|940
1597346400000|2020-08-13 19:20:00|221908.5|221758.5|221971.6|221821.6|222026.7|221876.7|221899.5|221749.5|846
1597346700000|2020-08-13 19:25:00|221971.1|221821.1|221911.6|221761.6|221976.4|221826.4|221905.2|221755.2|789
1597347000000|2020-08-13 19:30:00|221906.1|221756.1|222015|221865|222027.1|221877.1|221906.1|221756.1|865
1597347300000|2020-08-13 19:35:00|222014.8|221864.8|222022.3|221872.3|222025.8|221875.8|221918.4|221768.4|854
1597347600000|2020-08-13 19:40:00|222021.9|221871.9|222003.7|221853.7|222027.3|221877.3|221912.3|221762.3|790
1597347900000|2020-08-13 19:45:00|222008.8|221858.8|221960.5|221810.5|222064.1|221914.1|221960.1|221810.1|923
1597348200000|2020-08-13 19:50:00|221960.7|221810.7|222001.8|221851.8|222025.5|221875.5|221908.8|221758.8|958
1597348500000|2020-08-13 19:55:00|222001.7|221851.7|221925.9|221775.9|222019.6|221869.6|221925.9|221775.9|855
1597348800000|2020-08-13 20:00:00|221925.2|221775.2|221954.2|221804.2|221982.4|221832.4|221901.6|221751.6|635
1597349100000|2020-08-13 20:05:00|221953.5|221803.5|221914|221764|221961.1|221811.1|221901.3|221751.3|557
1597349400000|2020-08-13 20:10:00|221912.1|221762.1|221920.5|221770.5|221928.3|221778.3|221787.2|221637.2|682
1597349700000|2020-08-13 20:15:00|221919.5|221769.5|221846|221696|221922.9|221772.9|221839.1|221689.1|563
1597350000000|2020-08-13 20:20:00|221849.2|221699.2|221811.3|221661.3|221863.4|221713.4|221796.9|221646.9|358
1597350300000|2020-08-13 20:25:00|221811.2|221661.2|221870.7|221720.7|221877.9|221727.9|221807.4|221657.4|505
1597350600000|2020-08-13 20:30:00|221869.4|221719.4|221755.4|221605.4|221869.4|221719.4|221745.4|221595.4|561
1597350900000|2020-08-13 20:35:00|221754.8|221604.8|221673.3|221523.3|221794.3|221644.3|221627.7|221477.7|449
1597351200000|2020-08-13 20:40:00|221671.8|221521.8|221641.4|221491.4|221671.8|221521.8|221605.5|221455.5|466
1597351500000|2020-08-13 20:45:00|221630.4|221480.4|221503.3|221353.3|221663.6|221513.6|221492.7|221342.7|501
1597351800000|2020-08-13 20:50:00|221505.8|221355.8|221560.9|221410.9|221562.5|221412.5|221485.4|221335.4|544
1597352100000|2020-08-13 20:55:00|221563|221413|221879.8|221544.8|222091|221756|221554.3|221404.3|497
1597352400000|2020-08-13 21:00:00|221879.5|221544.5|222036.9|221701.9|222094.7|221759.7|221879.5|221544.5|57
1597352700000|2020-08-13 21:05:00|222040.6|221705.6|222121.6|221786.6|222143|221808|222002.3|221667.3|131
1597353000000|2020-08-13 21:10:00|222121.5|221786.5|221882.3|221547.3|222121.6|221786.6|221759.1|221424.1|380
1597353300000|2020-08-13 21:15:00|221886.2|221551.2|221874.8|221539.8|221889.8|221554.8|221819.9|221484.9|144
1597353600000|2020-08-13 21:20:00|221834.9|221499.9|221881.1|221546.1|221935.4|221600.4|221827.5|221492.5|149
1597353900000|2020-08-13 21:25:00|221884.5|221549.5|221913.5|221578.5|221913.5|221578.5|221822.4|221487.4|122
1597354200000|2020-08-13 21:30:00|221848.8|221513.8|221870.1|221535.1|221911.7|221576.7|221836|221501|139
1597354500000|2020-08-13 21:35:00|221857.9|221522.9|221880.6|221545.6|221910.5|221575.5|221835.2|221500.2|131
1597354800000|2020-08-13 21:40:00|221910.3|221575.3|221915.6|221580.6|221916.1|221581.1|221855.6|221520.6|107
1597355100000|2020-08-13 21:45:00|221910.5|221575.5|221820.2|221485.2|221916.2|221581.2|221770.3|221440|287
1597355400000|2020-08-13 21:50:00|221800.2|221494.4|221827.5|221502.6|221855.4|221598.7|221692.9|221357.9|160
1597355700000|2020-08-13 21:55:00|221826.6|221507.1|221809.3|221482.2|221854|221589|221719.9|221463|247
1597356000000|2020-08-13 22:00:00|221835|221520.4|221660.5|221510.5|221835|221595.9|221595.9|221377.6|400
1597356300000|2020-08-13 22:05:00|221664.3|221514.3|221671.4|221521.4|221683.8|221533.8|221620.6|221470.6|251
1597356600000|2020-08-13 22:10:00|221643.5|221493.5|221673.2|221523.2|221695.6|221545.6|221635.7|221485.7|205
1597356900000|2020-08-13 22:15:00|221663.1|221513.1|221713|221563|221752.4|221602.4|221645.9|221495.9|255
1597357200000|2020-08-13 22:20:00|221714.4|221564.4|221734.8|221584.8|221744.6|221594.6|221685.1|221535.1|255
1597357500000|2020-08-13 22:25:00|221732.3|221582.3|221737.6|221587.6|221752.8|221602.8|221701.9|221551.9|228
1597357800000|2020-08-13 22:30:00|221736.9|221586.9|221692.4|221542.4|221742|221592|221628.5|221478.5|360
1597358100000|2020-08-13 22:35:00|221694.8|221544.8|221719.7|221569.7|221754|221604|221670.4|221520.4|324
1597358400000|2020-08-13 22:40:00|221721.2|221571.2|221720.2|221570.2|221753.9|221603.9|221676.9|221526.9|340
1597358700000|2020-08-13 22:45:00|221714.7|221564.7|221728.8|221578.8|221741.6|221591.6|221654.3|221504.3|243
1597359000000|2020-08-13 22:50:00|221736.2|221586.2|221698.3|221548.3|221763|221586.2|221667.3|221513|264
1597359300000|2020-08-13 22:55:00|221694.3|221544.3|221715.3|221565.3|221761|221573.8|221688.4|221511|207
1597359600000|2020-08-13 23:00:00|221689.3|221539.3|221737.8|221587.8|221761.2|221611.2|221689.3|221539.3|224
1597359900000|2020-08-13 23:05:00|221740.9|221590.9|221740.4|221590.4|221751.7|221601.7|221673.5|221523.5|287
1597360200000|2020-08-13 23:10:00|221740.8|221590.8|221715.2|221565.2|221753.2|221603.2|221694.7|221544.7|221
1597360500000|2020-08-13 23:15:00|221704.5|221554.5|221748.6|221598.6|221752.6|221602.6|221704.5|221554.5|208
1597360800000|2020-08-13 23:20:00|221751.2|221601.2|221764.3|221614.3|221814.5|221664.5|221747.7|221597.7|293
1597361100000|2020-08-13 23:25:00|221762.7|221612.7|221777.2|221627.2|221783.2|221633.2|221741.3|221591.3|328
1597361400000|2020-08-13 23:30:00|221776.8|221626.8|221774.3|221624.3|221794|221644|221765.8|221615.8|293
1597361700000|2020-08-13 23:35:00|221772|221622|221724.7|221574.7|221781|221631|221712.7|221562.7|325
1597362000000|2020-08-13 23:40:00|221724.2|221574.2|221698.4|221548.4|221737.4|221587.4|221660.7|221510.7|311
1597362300000|2020-08-13 23:45:00|221687.1|221537.1|221656.6|221506.6|221738.5|221588.5|221637.4|221487.4|377
1597362600000|2020-08-13 23:50:00|221658|221508|221729.1|221579.1|221733.2|221583.2|221640.1|221490.1|284
1597362900000|2020-08-13 23:55:00|221728.9|221578.9|221780.3|221630.3|221790.7|221640.7|221718|221568|352
1597363200000|2020-08-14 00:00:00|221780.5|221630.5|221981.8|221831.8|221999.2|221849.2|221742.5|221592.5|554
1597363500000|2020-08-14 00:05:00|221984.7|221834.7|221896.2|221746.2|222065.8|221915.8|221893.8|221743.8|537
1597363800000|2020-08-14 00:10:00|221898.8|221748.8|221850|221700|221905.8|221755.8|221802|221652|388
1597364100000|2020-08-14 00:15:00|221849|221699|221941.4|221791.4|221945.5|221795.5|221833.4|221683.4|352
1597364400000|2020-08-14 00:20:00|221940.6|221790.6|221943|221793|221981.1|221831.1|221929.5|221779.5|354
1597364700000|2020-08-14 00:25:00|221943.3|221793.3|222004|221854|222097.2|221947.2|221916|221766|430
1597365000000|2020-08-14 00:30:00|222003.1|221853.1|222029.8|221879.8|222061|221911|221980.5|221830.5|465
1597365300000|2020-08-14 00:35:00|222030.3|221880.3|222041.6|221891.6|222068.5|221918.5|221975.2|221825.2|412
1597365600000|2020-08-14 00:40:00|222044.3|221894.3|222064.2|221914.2|222069.6|221919.6|222003|221853|337
1597365900000|2020-08-14 00:45:00|222065|221915|222164.8|222014.8|222203.3|222053.3|222053.1|221903.1|435
1597366200000|2020-08-14 00:50:00|222166.3|222016.3|222181.1|222031.1|222188.2|222038.2|222084.4|221934.4|458
1597366500000|2020-08-14 00:55:00|222181.6|222031.6|222183.6|222033.6|222207.7|222057.7|222156.6|222006.6|443
1597366800000|2020-08-14 01:00:00|222183|222033|222182.5|222032.5|222212.1|222062.1|222151.6|222001.6|410
1597367100000|2020-08-14 01:05:00|222181.3|222031.3|222149.3|221999.3|222192.9|222042.9|222149.3|221999.3|419
1597367400000|2020-08-14 01:10:00|222129.2|221979.2|222214.7|222064.7|222228.1|222078.1|222124.3|221974.3|426
1597367700000|2020-08-14 01:15:00|222213.7|222063.7|222361.3|222211.3|222366.5|222216.5|222207.8|222057.8|366
1597368000000|2020-08-14 01:20:00|222361.9|222211.9|222435.9|222285.9|222450.4|222300.4|222301.5|222151.5|515
1597368300000|2020-08-14 01:25:00|222435.8|222285.8|222296.5|222146.5|222438.6|222288.6|222281.1|222131.1|446
1597368600000|2020-08-14 01:30:00|222295.9|222145.9|222285|222135|222304.7|222154.7|222235.8|222085.8|419
1597368900000|2020-08-14 01:35:00|222284.6|222134.6|222127.8|221977.8|222291|222141|222116.8|221966.8|430
1597369200000|2020-08-14 01:40:00|222132.4|221982.4|222196.3|222046.3|222218.4|222068.4|222126.1|221976.1|429
1597369500000|2020-08-14 01:45:00|222198.2|222048.2|222150.5|222000.5|222215|222065|222146.2|221996.2|397
1597369800000|2020-08-14 01:50:00|222151.3|222001.3|222259.5|222109.5|222261.9|222111.9|222113|221963|477
1597370100000|2020-08-14 01:55:00|222258.9|222108.9|222167.3|222017.3|222262.6|222112.6|222161.7|222011.7|424
1597370400000|2020-08-14 02:00:00|222167.4|222017.4|222223.9|222073.9|222304.3|222154.3|222167.4|222017.4|608
1597370700000|2020-08-14 02:05:00|222215.6|222065.6|222231.8|222081.8|222259|222109|222189.2|222039.2|476
1597371000000|2020-08-14 02:10:00|222234.4|222084.4|222208.4|222058.4|222277.9|222127.9|222176.2|222026.2|380
1597371300000|2020-08-14 02:15:00|222209.1|222059.1|222177.7|222027.7|222215.9|222065.9|222124.8|221974.8|450
1597371600000|2020-08-14 02:20:00|222174|222024|222239|222089|222257.5|222107.5|222171.4|222021.4|408
1597371900000|2020-08-14 02:25:00|222238.3|222088.3|222175.1|222025.1|222245.4|222095.4|222175.1|222025.1|308
1597372200000|2020-08-14 02:30:00|222179.6|222029.6|222254.2|222104.2|222269.8|222104.6|222168.9|222006.8|406
1597372500000|2020-08-14 02:35:00|222254|222104|222214.7|222064.7|222268.1|222118.1|222201.9|222051.9|338
1597372800000|2020-08-14 02:40:00|222216.5|222066.5|222255.9|222105.9|222259.8|222109.8|222209.2|222059.2|352
1597373100000|2020-08-14 02:45:00|222254.6|222104.6|222212.9|222062.9|222264.6|222114.6|222203|222053|305
1597373400000|2020-08-14 02:50:00|222212.7|222062.7|222262.1|222112.1|222301.5|222151.5|222202|222052|452
1597373700000|2020-08-14 02:55:00|222260.3|222110.3|222113.1|221963.1|222297.1|222147.1|222097.5|221947.5|465
1597374000000|2020-08-14 03:00:00|222117.3|221967.3|222216.7|222066.7|222223.6|222073.6|222116.7|221966.7|396
1597374300000|2020-08-14 03:05:00|222216.5|222066.5|222235.3|222085.3|222272.4|222122.4|222196.3|222046.3|422
1597374600000|2020-08-14 03:10:00|222224.1|222074.1|222158.9|222008.9|222230.2|222080.2|222150|222000|402
1597374900000|2020-08-14 03:15:00|222159.3|222009.3|222160.4|222010.4|222179.2|222029.2|222105.9|221955.9|375
1597375200000|2020-08-14 03:20:00|222159.2|222009.2|222068.3|221918.3|222166.8|222016.8|222038.6|221888.6|294
1597375500000|2020-08-14 03:25:00|222083.4|221933.4|222090.3|221940.3|222107.2|221957.2|222050.6|221900.6|339
1597375800000|2020-08-14 03:30:00|222100.5|221950.5|222045.6|221895.6|222137.3|221987.3|222044.5|221894.5|431
1597376100000|2020-08-14 03:35:00|222046.7|221896.7|222017.7|221867.7|222062.2|221912.2|222002.2|221852.2|352
1597376400000|2020-08-14 03:40:00|222019.3|221869.3|221994.8|221844.8|222023.4|221873.4|221964.4|221814.4|370
1597376700000|2020-08-14 03:45:00|221997.5|221847.5|222026.5|221876.5|222067.4|221917.4|221982|221832|370
1597377000000|2020-08-14 03:50:00|222028.3|221878.3|222072.9|221922.9|222077.8|221927.8|222019.6|221869.6|348
1597377300000|2020-08-14 03:55:00|222075|221925|222028.4|221878.4|222075|221925|222021.3|221871.3|324
1597377600000|2020-08-14 04:00:00|222028.5|221878.5|221978.6|221828.6|222036.4|221886.4|221963.8|221813.8|414
1597377900000|2020-08-14 04:05:00|221976.9|221826.9|221879.7|221729.7|221979.6|221829.6|221877.2|221727.2|392
1597378200000|2020-08-14 04:10:00|221881.1|221731.1|221899.4|221749.4|221900.9|221750.9|221857.5|221707.5|315
1597378500000|2020-08-14 04:15:00|221898.5|221748.5|221897.5|221747.5|221911|221761|221850|221700|280
1597378800000|2020-08-14 04:20:00|221896.3|221746.3|221891|221741|221944.4|221794.4|221875|221725|313
1597379100000|2020-08-14 04:25:00|221893.9|221743.9|221879.5|221729.5|221893.9|221743.9|221868.6|221718.6|251
1597379400000|2020-08-14 04:30:00|221880.9|221730.9|221812.4|221662.4|221887.4|221737.4|221775.9|221625.9|399
1597379700000|2020-08-14 04:35:00|221816.8|221666.8|221818.1|221668.1|221837|221687|221797|221647|319
1597380000000|2020-08-14 04:40:00|221818|221668|221828.6|221678.6|221843.1|221693.1|221789|221639|254
1597380300000|2020-08-14 04:45:00|221829.1|221679.1|221866.1|221716.1|221878.6|221728.6|221805.6|221655.6|384
1597380600000|2020-08-14 04:50:00|221870.1|221720.1|221861.7|221711.7|221878|221728|221851.9|221701.9|252
1597380900000|2020-08-14 04:55:00|221866.8|221716.8|221955.6|221805.6|221955.6|221805.6|221859.1|221709.1|333
1597381200000|2020-08-14 05:00:00|221953.9|221803.9|221900.7|221750.7|221960.1|221810.1|221893.9|221743.9|383
1597381500000|2020-08-14 05:05:00|221902.5|221752.5|221869.5|221719.5|221941.7|221791.7|221849.6|221699.6|327
1597381800000|2020-08-14 05:10:00|221869.3|221719.3|221839.9|221689.9|221880.5|221730.5|221825.6|221675.6|333
1597382100000|2020-08-14 05:15:00|221829.7|221679.7|221805.7|221655.7|221849.5|221699.5|221788.8|221638.8|349
1597382400000|2020-08-14 05:20:00|221807.1|221657.1|221721|221571|221846.6|221696.6|221720.9|221570.9|386
1597382700000|2020-08-14 05:25:00|221722.6|221572.6|221672.5|221522.5|221725.5|221575.5|221664.7|221514.7|446
1597383000000|2020-08-14 05:30:00|221671.7|221521.7|221701.2|221551.2|221740.3|221590.3|221666.1|221516.1|387
1597383300000|2020-08-14 05:35:00|221700.8|221550.8|221700.8|221550.8|221766.5|221616.5|221679.1|221529.1|360
1597383600000|2020-08-14 05:40:00|221701.5|221551.5|221659.3|221509.3|221730.8|221580.8|221643|221493|373
1597383900000|2020-08-14 05:45:00|221657.9|221507.9|221776.9|221626.9|221791.9|221641.9|221657.9|221507.9|511
1597384200000|2020-08-14 05:50:00|221779.5|221629.5|221720.1|221570.1|221779.5|221629.5|221691.8|221541.8|396
1597384500000|2020-08-14 05:55:00|221720.4|221570.4|221658.4|221508.4|221726.3|221576.3|221609.1|221459.1|512
1597384800000|2020-08-14 06:00:00|221655.9|221505.9|221611.2|221461.2|221708.8|221558.8|221585.7|221435.7|740
1597385100000|2020-08-14 06:05:00|221612|221462|221601.9|221451.9|221640.9|221490.9|221517|221367|713
1597385400000|2020-08-14 06:10:00|221599.4|221449.4|221497.3|221347.3|221599.4|221449.4|221484.8|221334.8|668
1597385700000|2020-08-14 06:15:00|221499.5|221349.5|221354.6|221204.6|221502.9|221352.9|221301.9|221151.9|643
1597386000000|2020-08-14 06:20:00|221348.9|221198.9|221555.1|221405.1|221559.6|221409.6|221345.5|221195.5|636
1597386300000|2020-08-14 06:25:00|221555|221405|221479.9|221329.9|221595.7|221445.7|221476.6|221326.6|602
1597386600000|2020-08-14 06:30:00|221477|221327|221661.2|221511.2|221673.4|221523.4|221477|221327|638
1597386900000|2020-08-14 06:35:00|221661.3|221511.3|221616.9|221466.9|221669.9|221519.9|221562.2|221412.2|506
1597387200000|2020-08-14 06:40:00|221616.2|221466.2|221709.6|221559.6|221730.1|221580.1|221546.9|221396.9|621
1597387500000|2020-08-14 06:45:00|221710.3|221560.3|221624.9|221474.9|221729.9|221579.9|221622.8|221472.8|687
1597387800000|2020-08-14 06:50:00|221625.3|221475.3|221667.8|221517.8|221667.9|221517.9|221594.9|221444.9|612
1597388100000|2020-08-14 06:55:00|221667.5|221517.5|221794.7|221644.7|221795.1|221645.1|221665.7|221515.7|633
1597388400000|2020-08-14 07:00:00|221798.8|221648.8|221861.9|221711.9|221877.2|221727.2|221751.4|221601.4|849
1597388700000|2020-08-14 07:05:00|221862.8|221712.8|221976.5|221826.5|222027.7|221877.7|221862.1|221712.1|857
1597389000000|2020-08-14 07:10:00|221982.7|221832.7|221862.9|221712.9|221992.6|221842.6|221858.9|221708.9|830
1597389300000|2020-08-14 07:15:00|221862.3|221712.3|221696|221546|221917.9|221767.9|221696|221546|795
1597389600000|2020-08-14 07:20:00|221693.1|221543.1|221917.7|221767.7|221917.7|221767.7|221672.8|221522.8|802
1597389900000|2020-08-14 07:25:00|221918.2|221768.2|222016.7|221866.7|222028.7|221878.7|221893.3|221743.3|858
1597390200000|2020-08-14 07:30:00|222020.6|221870.6|222095.6|221945.6|222141.8|221991.8|221971.3|221868.5|751
1597390500000|2020-08-14 07:35:00|222095.1|221945.1|222034.1|221984.1|222138.7|222018|221981.6|221880.4|747
1597390800000|2020-08-14 07:40:00|222030|221980|222030.2|221880.2|222048.1|221989.3|221918.2|221768.2|732
1597391100000|2020-08-14 07:45:00|222029.5|221879.5|222231.5|222081.5|222236.3|222086.3|222029.3|221879.3|889
1597391400000|2020-08-14 07:50:00|222233.3|222083.3|222105.3|221955.3|222241.8|222091.8|222100.4|221950.4|751
1597391700000|2020-08-14 07:55:00|222105.6|221955.6|222151|222001|222291.3|222141.3|222102.6|221952.6|821
1597392000000|2020-08-14 08:00:00|222151.2|222001.2|222249|222099|222313.6|222163.6|222151.2|222001.2|894
1597392300000|2020-08-14 08:05:00|222250.9|222100.9|222334.9|222184.9|222339.6|222189.6|222190.4|222040.4|886
1597392600000|2020-08-14 08:10:00|222335.7|222185.7|222293.2|222143.2|222350.3|222267|222207.7|222057.7|865
1597392900000|2020-08-14 08:15:00|222294|222144|222392.4|222242.4|222397|222297.2|222228.1|222078.1|736
1597393200000|2020-08-14 08:20:00|222392.6|222242.6|222361.1|222211.1|222410.8|222312.9|222313.1|222175.3|809
1597393500000|2020-08-14 08:25:00|222363|222213|222245.9|222095.9|222397.9|222284.2|222206.9|222090.1|842
1597393800000|2020-08-14 08:30:00|222243.2|222093.2|222286.4|222136.4|222349.8|222225.1|222188.1|222038.1|779
1597394100000|2020-08-14 08:35:00|222286.7|222136.7|222144|221994|222334.2|222184.2|222068.3|221963.5|814
1597394400000|2020-08-14 08:40:00|222144.4|221994.4|222140.8|221990.8|222222.8|222116.8|222072.6|221973.1|744
1597394700000|2020-08-14 08:45:00|222141.4|221991.4|222094.8|221944.8|222185.6|222069|222036.2|221941.2|776
1597395000000|2020-08-14 08:50:00|222091.6|221941.6|222096.1|221946.1|222137.8|222028.4|222047.2|221940.6|752
1597395300000|2020-08-14 08:55:00|222095.6|221945.6|222069.4|221919.4|222143|221993|222001.3|221904.3|880
1597395600000|2020-08-14 09:00:00|222072.4|221922.4|222140.6|221990.6|222201.1|222052.7|222009.5|221908.2|877
1597395900000|2020-08-14 09:05:00|222139.6|221989.6|222141.9|221991.9|222162.2|222024.3|222066.8|221930.3|560
1597396200000|2020-08-14 09:10:00|222143.3|221993.3|222147.4|221997.4|222162.4|222050.1|222096.7|221992.2|485
1597396500000|2020-08-14 09:15:00|222146.9|221996.9|222397.8|222247.8|222415.3|222314.9|222146.9|221996.9|791
1597396800000|2020-08-14 09:20:00|222397.4|222247.4|222303.3|222253.3|222427.1|222329.3|222299.3|222196.9|668
1597397100000|2020-08-14 09:25:00|222305.5|222255.5|222361.2|222211.2|222446.2|222346.2|222291.7|222183.1|750
1597397400000|2020-08-14 09:30:00|222371.2|222221.2|222319.1|222169.1|222401.5|222251.5|222214|222132.9|648
1597397700000|2020-08-14 09:35:00|222322.2|222172.2|222379.1|222329.1|222408.5|222331.2|222286|222164.8|715
1597398000000|2020-08-14 09:40:00|222378.8|222328.8|222315.9|222165.9|222417.4|222339.6|222265.1|222155.1|638
1597398300000|2020-08-14 09:45:00|222314.2|222164.2|222350.2|222200.2|222376.6|222262.4|222254.1|222144.3|637
1597398600000|2020-08-14 09:50:00|222350.3|222200.3|222274.5|222124.5|222395.1|222280.3|222269.9|222122.9|719
1597398900000|2020-08-14 09:55:00|222275.3|222125.3|222258.6|222108.6|222299.3|222197.2|222197.5|222101.6|674
1597399200000|2020-08-14 10:00:00|222259.4|222109.4|222181.5|222131.5|222278.4|222172.9|222144.5|222043.9|762
1597399500000|2020-08-14 10:05:00|222180.7|222130.7|222270|222120|222299.9|222149.9|222142.3|222029.6|856
1597399800000|2020-08-14 10:10:00|222270.1|222120.1|222250.9|222100.9|222337.5|222240.5|222244.8|222094.8|719
1597400100000|2020-08-14 10:15:00|222252|222102|222188.9|222038.9|222267.9|222117.9|222182.6|222032.6|705
1597400400000|2020-08-14 10:20:00|222189.7|222039.7|222147.3|221997.3|222235.4|222085.4|222145.3|221995.3|811
1597400700000|2020-08-14 10:25:00|222147.1|221997.1|222161.6|222011.6|222179.1|222029.1|222103.6|221953.6|711
1597401000000|2020-08-14 10:30:00|222162.9|222012.9|222147.1|222097.1|222234.5|222148.3|222128.5|221983.6|701
1597401300000|2020-08-14 10:35:00|222148|222098|222147.9|221997.9|222201.3|222100.5|222097.1|221991.4|578
1597401600000|2020-08-14 10:40:00|222149.2|221999.2|222086.4|221936.4|222179|222053.5|222040.4|221923.3|588
1597401900000|2020-08-14 10:45:00|222089.4|221939.4|222093|221943|222130|221996.1|222037.4|221913.5|654
1597402200000|2020-08-14 10:50:00|222093.6|221943.6|222007|221957|222093.6|221975.4|221985|221900.1|720
1597402500000|2020-08-14 10:55:00|222007.1|221957.1|222005|221855|222075.6|221964.9|221953.6|221853|530
1597402800000|2020-08-14 11:00:00|222007|221857|221988.9|221838.9|222023.1|221888|221906.5|221808.2|645
1597403100000|2020-08-14 11:05:00|221988.1|221838.1|221990.2|221940.2|222083.9|222006.2|221955.3|221834.7|793
1597403400000|2020-08-14 11:10:00|221990|221940|221914.3|221864.3|222014.1|221964.1|221903.8|221805.9|718
1597403700000|2020-08-14 11:15:00|221914.5|221864.5|221911.2|221861.2|222002.7|221952.7|221906.2|221856.2|634
1597404000000|2020-08-14 11:20:00|221911.1|221861.1|221907.5|221757.5|221921.8|221871.8|221854|221756|549
1597404300000|2020-08-14 11:25:00|221908.7|221758.7|221883.2|221833.2|221966.4|221876.5|221850.9|221753.3|579
1597404600000|2020-08-14 11:30:00|221889.1|221839.1|221830.4|221780.4|221962.5|221883.1|221807.7|221754.6|683
1597404900000|2020-08-14 11:35:00|221830|221780|221827.7|221777.7|221947.6|221873.8|221812.1|221737.4|776
1597405200000|2020-08-14 11:40:00|221825.5|221775.5|221628.9|221578.9|221830|221780|221628.1|221578.1|632
1597405500000|2020-08-14 11:45:00|221629.7|221579.7|221736.7|221686.7|221742.7|221692.7|221622.4|221572.4|688
1597405800000|2020-08-14 11:50:00|221736.6|221686.6|221759.8|221709.8|221803|221732.1|221734.2|221647.8|557
1597406100000|2020-08-14 11:55:00|221759.9|221709.9|221810.5|221760.5|221828.8|221778.8|221746.8|221696.8|701
1597406400000|2020-08-14 12:00:00|221818.5|221768.5|222028.2|221978.2|222057.8|222007.8|221805.6|221755.6|868
1597406700000|2020-08-14 12:05:00|222034.5|221984.5|221951.4|221901.4|222079.7|222029.7|221944.7|221894.7|857
1597407000000|2020-08-14 12:10:00|221939.5|221889.5|221835.7|221785.7|221977.4|221927.4|221816.7|221766.7|886
1597407300000|2020-08-14 12:15:00|221836.7|221786.7|221691.6|221641.6|221843.3|221793.3|221649|221599|872
1597407600000|2020-08-14 12:20:00|221693|221643|221404.3|221354.3|221819|221769|221364.3|221314.3|943
1597407900000|2020-08-14 12:25:00|221400.6|221350.6|221514.6|221364.6|221529.3|221449|221298.4|221248.4|829
1597408200000|2020-08-14 12:30:00|221507.1|221357.1|221261|221211|221602.6|221452.6|221260.6|221170.2|956
1597408500000|2020-08-14 12:35:00|221261.3|221211.3|221146.6|221096.6|221275.3|221225.3|221114.2|221055.8|1007
1597408800000|2020-08-14 12:40:00|221149.2|221099.2|221216.5|221166.5|221244.4|221194.4|221117.6|221067.6|895
1597409100000|2020-08-14 12:45:00|221216.2|221166.2|221235.9|221185.9|221281.3|221231.3|221160.4|221110.4|940
1597409400000|2020-08-14 12:50:00|221234.6|221184.6|221129|221079|221238.7|221188.7|221077.1|221027.1|885
1597409700000|2020-08-14 12:55:00|221120.4|221070.4|221107.6|221057.6|221249.8|221135.2|221079.1|220983.1|890
1597410000000|2020-08-14 13:00:00|221097.3|221047.3|221358.9|221308.9|221361.4|221311.4|221070.5|221020.5|913
1597410300000|2020-08-14 13:05:00|221359.7|221309.7|221168.8|221118.8|221366|221316|221159.9|221109.9|897
1597410600000|2020-08-14 13:10:00|221171.9|221121.9|221138.3|220988.3|221222.8|221172.8|221082.6|220986.9|884
1597410900000|2020-08-14 13:15:00|221151.8|221001.8|221111.4|221061.4|221237.2|221187.2|221099.6|220988.9|914
1597411200000|2020-08-14 13:20:00|221111.6|221061.6|221046|220996|221132.7|221082.7|221041.8|220965.5|910
1597411500000|2020-08-14 13:25:00|221047.2|220997.2|220982.2|220932.2|221135.7|221046.6|220976.8|220921.2|883
1597411800000|2020-08-14 13:30:00|220977.2|220927.2|220750.1|220700.1|221011.8|220961.8|220629.4|220528.9|1085
1597412100000|2020-08-14 13:35:00|220764.6|220714.6|220827.2|220677.2|220862.9|220769.4|220595.6|220533.8|1093
1597412400000|2020-08-14 13:40:00|220821.6|220671.6|220620.3|220570.3|220825.7|220754|220619.5|220569.5|1007
1597412700000|2020-08-14 13:45:00|220621.1|220571.1|220270.4|220220.4|220639.3|220572.4|220209.3|220131.1|1067
1597413000000|2020-08-14 13:50:00|220270.3|220220.3|220109.8|220059.8|220308.4|220220.3|220064|219973.4|1087
1597413300000|2020-08-14 13:55:00|220105|220055|220203.9|220053.9|220273.8|220176.2|220092.8|219998.2|863
1597413600000|2020-08-14 14:00:00|220233.2|220083.2|220240.6|220190.6|220295.3|220216.3|220171.4|220045.4|943
1597413900000|2020-08-14 14:05:00|220241.6|220191.6|220462.4|220412.4|220506.5|220456.3|220196|220146|1045
1597414200000|2020-08-14 14:10:00|220464.2|220414.2|220634.3|220584.3|220697.9|220647.9|220454.5|220404.5|1029
1597414500000|2020-08-14 14:15:00|220632.8|220582.8|220592.9|220542.9|220704.8|220654.8|220472.7|220422.7|1048
1597414800000|2020-08-14 14:20:00|220592.6|220542.6|220571.9|220521.9|220602.7|220552.7|220495.5|220445.5|1028
1597415100000|2020-08-14 14:25:00|220571.8|220521.8|220564.9|220514.9|220646.1|220596.1|220530.7|220480.7|1028
1597415400000|2020-08-14 14:30:00|220567.1|220517.1|220559.3|220509.3|220585.2|220535.2|220503.1|220453.1|985
1597415700000|2020-08-14 14:35:00|220551.6|220501.6|220660.7|220610.7|220708.2|220658.2|220530.3|220480.3|926
1597416000000|2020-08-14 14:40:00|220660.4|220610.4|220531.8|220481.8|220715.6|220665.6|220448.3|220398.3|941
1597416300000|2020-08-14 14:45:00|220531.5|220481.5|220416.9|220366.9|220531.5|220481.5|220361.7|220290.6|941
1597416600000|2020-08-14 14:50:00|220415.7|220365.7|220399.9|220349.9|220422.8|220372.8|220315.8|220236.9|897
1597416900000|2020-08-14 14:55:00|220399.7|220349.7|220339.4|220289.4|220510.4|220460.4|220324.7|220274.7|977
1597417200000|2020-08-14 15:00:00|220340.7|220290.7|220242.3|220192.3|220379.2|220296.4|220238.8|220188.8|999
1597417500000|2020-08-14 15:05:00|220242.5|220192.5|220242.3|220192.3|220276.4|220226.4|220216.2|220166.2|833
1597417800000|2020-08-14 15:10:00|220242.7|220192.7|220296.2|220246.2|220310.2|220260.2|220200.7|220150.7|823
1597418100000|2020-08-14 15:15:00|220289.1|220239.1|220252.3|220202.3|220396.6|220315.5|220241.5|220143.6|897
1597418400000|2020-08-14 15:20:00|220253.1|220203.1|220272.9|220222.9|220307.2|220257.2|220229.3|220179.3|894
1597418700000|2020-08-14 15:25:00|220273.2|220223.2|220248.4|220198.4|220314.6|220264.6|220231.7|220181.7|738
1597419000000|2020-08-14 15:30:00|220247.9|220197.9|220332.1|220282.1|220348.8|220298.8|220231.8|220181.8|806
1597419300000|2020-08-14 15:35:00|220333.3|220283.3|220356.1|220306.1|220362.9|220312.9|220298.8|220248.8|844
1597419600000|2020-08-14 15:40:00|220355.7|220305.7|220376.4|220326.4|220376.6|220326.6|220292.3|220242.3|797
1597419900000|2020-08-14 15:45:00|220397.2|220347.2|220377.2|220327.2|220407.4|220357.4|220312.8|220262.8|868
1597420200000|2020-08-14 15:50:00|220374|220324|220294.3|220244.3|220381.8|220331.8|220255.5|220205.5|923
1597420500000|2020-08-14 15:55:00|220294.4|220244.4|220244.2|220194.2|220310.5|220260.5|220241.5|220191.5|800
1597420800000|2020-08-14 16:00:00|220240.6|220190.6|220238.9|220188.9|220283|220233|220154|220104|867
1597421100000|2020-08-14 16:05:00|220235.6|220185.6|220182.6|220132.6|220237.1|220187.1|220170.3|220120.3|690
1597421400000|2020-08-14 16:10:00|220183|220133|220142.5|220092.5|220206.1|220156.1|220130.1|220080.1|800
1597421700000|2020-08-14 16:15:00|220138.7|220088.7|220107.4|220057.4|220170.2|220120.2|220100.2|220050.2|835
1597422000000|2020-08-14 16:20:00|220106.9|220056.9|220102.6|220052.6|220162.7|220112.7|220102.6|220052.6|806
1597422300000|2020-08-14 16:25:00|220102.7|220052.7|220108.7|220058.7|220115.9|220065.9|220063.6|220013.6|794
1597422600000|2020-08-14 16:30:00|220106.7|220056.7|220125.1|220075.1|220192.3|220142.3|220093.7|220043.7|816
1597422900000|2020-08-14 16:35:00|220125.3|220075.3|220088.5|220038.5|220182|220132|220069.8|220019.8|805
1597423200000|2020-08-14 16:40:00|220087.6|220037.6|219859|219809|220087.6|220037.6|219828.9|219773.3|860
1597423500000|2020-08-14 16:45:00|219860.2|219810.2|220035.4|219985.4|220050.8|220000.8|219845.3|219795.3|779
1597423800000|2020-08-14 16:50:00|220035.3|219985.3|220086.8|220036.8|220129.7|220079.7|220035.3|219985.3|749
1597424100000|2020-08-14 16:55:00|220087.4|220037.4|220093.6|220043.6|220112.8|220062.8|220075.4|220025.4|679
1597424400000|2020-08-14 17:00:00|220095.1|220045.1|220201.2|220151.2|220264.1|220214.1|220095.1|220045.1|871
1597424700000|2020-08-14 17:05:00|220201.1|220151.1|220259|220209|220274.8|220224.8|220143.5|220093.5|784
1597425000000|2020-08-14 17:10:00|220260.7|220210.7|220234.4|220184.4|220291.6|220241.6|220219.4|220169.4|786
1597425300000|2020-08-14 17:15:00|220235.3|220185.3|220402|220352|220425.2|220375.2|220213.8|220163.8|771
1597425600000|2020-08-14 17:20:00|220399|220349|220478.9|220428.9|220479.6|220429.6|220348.4|220298.4|836
1597425900000|2020-08-14 17:25:00|220479.2|220429.2|220395.4|220345.4|220614.2|220564.2|220388.6|220338.6|799
1597426200000|2020-08-14 17:30:00|220394.1|220344.1|220541.3|220491.3|220542.2|220492.2|220329|220279|785
1597426500000|2020-08-14 17:35:00|220538.6|220488.6|220377.5|220327.5|220538.6|220488.6|220351.8|220301.8|749
1597426800000|2020-08-14 17:40:00|220377.2|220327.2|220438.8|220388.8|220490.9|220440.9|220348|220298|723
1597427100000|2020-08-14 17:45:00|220448.1|220398.1|220468.4|220418.4|220483.2|220433.2|220423.1|220373.1|691
1597427400000|2020-08-14 17:50:00|220466.7|220416.7|220430.3|220380.3|220469.8|220419.8|220390.6|220340.6|820
1597427700000|2020-08-14 17:55:00|220428.9|220378.9|220384.9|220334.9|220442.7|220392.7|220383.5|220333.5|728
1597428000000|2020-08-14 18:00:00|220385.7|220335.7|220417.3|220367.3|220475.9|220425.9|220380.6|220330.6|820
1597428300000|2020-08-14 18:05:00|220419.6|220369.6|220388.1|220338.1|220422.5|220372.5|220311.6|220261.6|786
1597428600000|2020-08-14 18:10:00|220388.5|220338.5|220372|220322|220438.5|220388.5|220340.5|220290.5|692
1597428900000|2020-08-14 18:15:00|220371.6|220321.6|220341.9|220291.9|220392.1|220342.1|220331.9|220281.9|643
1597429200000|2020-08-14 18:20:00|220342.1|220292.1|220173.1|220123.1|220342.4|220292.4|220125.3|220075.3|850
1597429500000|2020-08-14 18:25:00|220173.4|220123.4|220241.7|220191.7|220317.3|220267.3|220164.4|220114.4|740
1597429800000|2020-08-14 18:30:00|220240.3|220190.3|220101.4|220051.4|220287.6|220237.6|220091.4|220041.4|833
1597430100000|2020-08-14 18:35:00|220101.7|220051.7|220145.4|220095.4|220165.1|220115.1|220086.9|220036.9|622
1597430400000|2020-08-14 18:40:00|220142.4|220092.4|220218|220168|220223.9|220173.9|220112.7|220062.7|646
1597430700000|2020-08-14 18:45:00|220217.6|220167.6|220227.1|220177.1|220261.9|220211.9|220184.1|220134.1|756
1597431000000|2020-08-14 18:50:00|220229.7|220179.7|220037.2|219987.2|220231.4|220181.4|220021.1|219971.1|829
1597431300000|2020-08-14 18:55:00|220037.4|219987.4|220055.6|220005.6|220114.9|220064.9|220028.8|219978.8|821
1597431600000|2020-08-14 19:00:00|220055.8|220005.8|220036.4|219986.4|220162.5|220064.7|220033.7|219931.7|840
1597431900000|2020-08-14 19:05:00|220034.9|219984.9|219950.3|219900.3|220089.4|219994.1|219903.2|219806.2|809
1597432200000|2020-08-14 19:10:00|219951.6|219901.6|219865.4|219815.4|220042.1|219942.2|219861|219770.6|710
1597432500000|2020-08-14 19:15:00|219865.3|219815.3|220059.2|219909.2|220083.8|219958.3|219852.4|219802.4|742
1597432800000|2020-08-14 19:20:00|220059|219909|220055.7|219905.7|220100.8|219984.3|219997|219895.3|763
1597433100000|2020-08-14 19:25:00|220050.7|219900.7|219942.1|219892.1|220066.7|219980.9|219879|219775.8|819
1597433400000|2020-08-14 19:30:00|219940.9|219890.9|220003.3|219953.3|220074|219971.9|219940.1|219861.6|832
1597433700000|2020-08-14 19:35:00|220002.9|219952.9|220066.1|219916.1|220096|220027.2|219998.1|219899.8|818
1597434000000|2020-08-14 19:40:00|220065.8|219915.8|220050.1|220000.1|220112|220062|220003|219913.4|874
1597434300000|2020-08-14 19:45:00|220048.5|219998.5|220021.6|219971.6|220052|220000.3|219913.3|219832.4|814
1597434600000|2020-08-14 19:50:00|220040.8|219990.8|219990.3|219940.3|220070.2|220020.2|219941.9|219846.7|829
1597434900000|2020-08-14 19:55:00|219989.9|219939.9|219905.1|219755.1|220066.5|219963.7|219859.9|219753.8|810
1597435200000|2020-08-14 20:00:00|219904.8|219754.8|219801.2|219651.2|219928.3|219778.3|219799.5|219651.2|763
1597435500000|2020-08-14 20:05:00|219800|219650|219770.6|219620.6|219828|219678|219733.6|219583.6|680
1597435800000|2020-08-14 20:10:00|219769.5|219619.5|219796.4|219646.4|219811.8|219661.8|219687.3|219537.3|791
1597436100000|2020-08-14 20:15:00|219793.9|219643.9|219793.7|219643.7|219805|219655|219756.2|219606.2|551
1597436400000|2020-08-14 20:20:00|219788.4|219638.4|219681.7|219531.7|219798.5|219648.5|219664.1|219514.1|542
1597436700000|2020-08-14 20:25:00|219694.3|219544.3|219693.8|219543.8|219720.1|219570.1|219674.2|219524.2|513
1597437000000|2020-08-14 20:30:00|219696.5|219546.5|219675.7|219525.7|219799|219649|219662.8|219512.8|561
1597437300000|2020-08-14 20:35:00|219680.1|219530.1|219699.9|219549.9|219729.5|219579.5|219673.6|219523.6|371
1597437600000|2020-08-14 20:40:00|219700.1|219550.1|219684.5|219534.5|219705.1|219555.1|219651.5|219501.5|354
1597437900000|2020-08-14 20:45:00|219683.9|219533.9|219572.9|219422.9|219691.2|219541.2|219564.4|219388.7|429
1597438200000|2020-08-14 20:50:00|219571.9|219421.9|219540.3|219390.3|219665.5|219463.5|219431.7|219175.5|451
1597438500000|2020-08-14 20:55:00|219522.8|219372.8|219777.9|219442.9|220036.4|219701.4|219522.8|219348.6|263
1597608000000|2020-08-16 20:00:00|219989.4|219614.4|219989.4|219614.4|219989.4|219614.4|219989.4|219614.4|1
1597608600000|2020-08-16 20:10:00|219875.1|219495.1|219875.1|219495.1|219875.1|219495.1|219875.1|219495.1|1
1597609200000|2020-08-16 20:20:00|219638|219258|219875.1|219495.1|219875.1|219495.1|219638|219258|2
1597610400000|2020-08-16 20:40:00|219782|219402|219789.8|219412.1|219865|219485|219776.6|219396.6|12
1597610700000|2020-08-16 20:45:00|219769.8|219579.8|219825|219445|219825|219579.8|219735.6|219402.4|10
1597611000000|2020-08-16 20:50:00|219944|219564|219825|219445|219944|219564|219825|219445|2
1597611300000|2020-08-16 20:55:00|219789.8|219424.3|219789.8|219424.3|219789.8|219424.3|219789.8|219424.3|1
1597611600000|2020-08-16 21:00:00|219782|219402|219789.8|219424.3|219790.4|219424.3|219782|219402|9
1597611900000|2020-08-16 21:05:00|219795.6|219415.6|219799.2|219436.5|219840|219460|219789.8|219415.6|12
1597612200000|2020-08-16 21:10:00|219801|219421|219816.9|219436.9|219850.7|219470.7|219793.9|219413.9|55
1597612500000|2020-08-16 21:15:00|219830.8|219450.8|219850.7|219470.7|219850.7|219470.7|219790.2|219410.2|48
1597612800000|2020-08-16 21:20:00|219816.9|219436.9|219830.8|219450.8|219884.8|219504.8|219784.4|219404.4|62
1597613100000|2020-08-16 21:25:00|219843.3|219463.3|219806.6|219426.6|219850.7|219536.4|219726.2|219419.8|80
1597613400000|2020-08-16 21:30:00|219808.7|219428.7|219813.5|219433.5|219839.8|219549.4|219737.5|219392.3|49
1597613700000|2020-08-16 21:35:00|219827.9|219447.9|219826|219446|219840|219460|219792.3|219412.3|70
1597614000000|2020-08-16 21:40:00|219835|219455|219826.1|219446.1|219850.1|219470.1|219792.3|219412.3|86
1597614300000|2020-08-16 21:45:00|219830.8|219450.8|219879.2|219504.5|219890.2|219510.2|219801|219421|57
1597614600000|2020-08-16 21:50:00|219872.8|219492.8|219833.4|219453.4|219893.7|219513.7|219793.7|219413.7|66
1597614900000|2020-08-16 21:55:00|219833.3|219453.3|219861.3|219481.3|219891.2|219555.6|219731.8|219413.7|109
1597615200000|2020-08-16 22:00:00|219842.8|219462.8|219666.2|219476.2|219865.9|219575|219614.3|219405|549
1597615500000|2020-08-16 22:05:00|219664.6|219474.6|219413|219223|219804|219614|219395.6|219205.6|409
1597615800000|2020-08-16 22:10:00|219445.5|219255.5|219457.4|219267.4|219570|219380|219395.5|219205.5|401
1597616100000|2020-08-16 22:15:00|219457.8|219267.8|219378.1|219188.1|219499.8|219309.8|219309|219119|341
1597616400000|2020-08-16 22:20:00|219374.3|219184.3|219389.6|219199.6|219402.3|219212.3|219349.4|219159.4|247
1597616700000|2020-08-16 22:25:00|219395.8|219205.8|219451|219301|219484.5|219301|219332.5|219171.1|291
1597617000000|2020-08-16 22:30:00|219396.5|219246.5|219411.8|219261.8|219478.5|219328.5|219308|219100|386
1597617300000|2020-08-16 22:35:00|219398|219248|219403|219253|219500|219350|219369.6|219219.6|313
1597617600000|2020-08-16 22:40:00|219405|219255|219497|219347|219513|219363|219400.9|219203|288
1597617900000|2020-08-16 22:45:00|219510.6|219360.6|219640.7|219490.7|219658.6|219508.6|219460.6|219310.6|310
1597618200000|2020-08-16 22:50:00|219644.6|219494.6|219623.8|219473.8|219710.2|219560.2|219578.5|219428.5|334
1597618500000|2020-08-16 22:55:00|219624.6|219474.6|219662.3|219512.3|219676|219526|219618.4|219468.4|276
1597618800000|2020-08-16 23:00:00|219661.9|219511.9|219670.7|219520.7|219707.2|219557.2|219617.5|219467.5|241
1597619100000|2020-08-16 23:05:00|219670.8|219520.8|219553.2|219403.2|219680.2|219530.2|219510|219360|358
1597619400000|2020-08-16 23:10:00|219561.5|219411.5|219599|219449|219632.6|219482.6|219546|219396|257
1597619700000|2020-08-16 23:15:00|219630.7|219480.7|219619.7|219469.7|219653.4|219503.4|219537.3|219387.3|272
1597620000000|2020-08-16 23:20:00|219615.4|219465.4|219601.4|219451.4|219646.7|219496.7|219571|219421|327
1597620300000|2020-08-16 23:25:00|219600.7|219450.7|219616.5|219466.5|219631.8|219481.8|219589.5|219439.5|235
1597620600000|2020-08-16 23:30:00|219617.4|219467.4|219567.2|219417.2|219631|219481|219556.4|219406.4|227
1597620900000|2020-08-16 23:35:00|219565.9|219415.9|219546.4|219396.4|219573.4|219423.4|219511.1|219361.1|317
1597621200000|2020-08-16 23:40:00|219551|219401|219604.6|219454.6|219613.2|219463.2|219530.3|219380.3|250
1597621500000|2020-08-16 23:45:00|219615.9|219465.9|219613.7|219463.7|219646.4|219496.4|219578.6|219428.6|311
1597621800000|2020-08-16 23:50:00|219619.7|219469.7|219539.1|219389.1|219641|219491|219503.9|219353.9|322
1597622100000|2020-08-16 23:55:00|219540.4|219390.4|219551.9|219401.9|219584|219434|219519|219369|291
1597622400000|2020-08-17 00:00:00|219562|219412|219729|219579|219742.9|219592.9|219547.6|219397.6|390
1597622700000|2020-08-17 00:05:00|219730.7|219580.7|219742.4|219592.4|219764.7|219614.7|219714.1|219564.1|233
1597623000000|2020-08-17 00:10:00|219734|219584|219705.1|219555.1|219806.4|219656.4|219692.9|219542.9|316
1597623300000|2020-08-17 00:15:00|219719|219569|219750.2|219600.2|219754.4|219604.4|219707.1|219557.1|314
1597623600000|2020-08-17 00:20:00|219747.4|219597.4|219745.7|219595.7|219793.9|219643.9|219711.5|219561.5|400
1597623900000|2020-08-17 00:25:00|219744.7|219594.7|219737.4|219587.4|219752|219602|219717.6|219567.6|296
1597624200000|2020-08-17 00:30:00|219731.7|219581.7|219728.7|219578.7|219739.4|219589.4|219710.8|219560.8|292
1597624500000|2020-08-17 00:35:00|219721.9|219571.9|219747.5|219597.5|219752.7|219602.7|219717.2|219567.2|296
1597624800000|2020-08-17 00:40:00|219747.3|219597.3|219796.8|219646.8|219804|219654|219723|219573|341
1597625100000|2020-08-17 00:45:00|219796.7|219646.7|219755.7|219605.7|219807.1|219657.1|219746.3|219596.3|304
1597625400000|2020-08-17 00:50:00|219753.4|219603.4|219766|219616|219789.4|219639.4|219742|219592|354
1597625700000|2020-08-17 00:55:00|219765.3|219615.3|219599.7|219449.7|219795.1|219645.1|219595.9|219445.9|405
1597626000000|2020-08-17 01:00:00|219586.2|219436.2|219616.6|219466.6|219627.1|219477.1|219563.9|219413.9|291
1597626300000|2020-08-17 01:05:00|219619.3|219469.3|219618.7|219468.7|219653.7|219503.7|219566.1|219416.1|339
1597626600000|2020-08-17 01:10:00|219626.7|219476.7|219599.4|219449.4|219626.7|219476.7|219565|219415|336
1597626900000|2020-08-17 01:15:00|219602.7|219452.7|219578.5|219428.5|219627.6|219477.6|219570.5|219420.5|334
1597627200000|2020-08-17 01:20:00|219576.3|219426.3|219566.3|219416.3|219580.7|219430.7|219561.5|219411.5|279
1597627500000|2020-08-17 01:25:00|219566.5|219416.5|219473.3|219323.3|219572.5|219422.5|219468.5|219318.5|314
1597627800000|2020-08-17 01:30:00|219479.2|219329.2|219616.6|219466.6|219624.6|219474.6|219435.7|219285.7|529
1597628100000|2020-08-17 01:35:00|219616.4|219466.4|219632.2|219482.2|219650.5|219500.5|219604.7|219454.7|429
1597628400000|2020-08-17 01:40:00|219630.8|219480.8|219590.2|219440.2|219633.9|219483.9|219564.8|219414.8|387
1597628700000|2020-08-17 01:45:00|219588.5|219438.5|219586|219436|219598|219448|219546.8|219396.8|313
1597629000000|2020-08-17 01:50:00|219585.6|219435.6|219521.9|219371.9|219585.6|219435.6|219507.9|219357.9|310
1597629300000|2020-08-17 01:55:00|219522.5|219372.5|219547.5|219397.5|219634|219446.4|219507.9|219357.9|349
1597629600000|2020-08-17 02:00:00|219548.2|219398.2|219489.6|219339.6|219550.7|219400.7|219477.5|219327.5|424
1597629900000|2020-08-17 02:05:00|219490.2|219340.2|219467.9|219317.9|219517.7|219367.7|219458.3|219308.3|441
1597630200000|2020-08-17 02:10:00|219468.5|219318.5|219402.9|219252.9|219470.2|219320.2|219376.7|219226.7|387
1597630500000|2020-08-17 02:15:00|219402.6|219252.6|219414.1|219264.1|219430.6|219280.6|219400.5|219250.5|371
1597630800000|2020-08-17 02:20:00|219413.9|219263.9|219405.2|219255.2|219418.5|219268.5|219379.9|219229.9|313
1597631100000|2020-08-17 02:25:00|219404.8|219254.8|219414|219264|219424.8|219274.8|219396.6|219246.6|399
1597631400000|2020-08-17 02:30:00|219414.7|219264.7|219326.9|219176.9|219428.2|219278.2|219296.2|219146.2|471
1597631700000|2020-08-17 02:35:00|219327.2|219177.2|219336.6|219186.6|219380.8|219230.8|219318|219168|353
1597632000000|2020-08-17 02:40:00|219336.9|219186.9|219400.7|219250.7|219417.2|219267.2|219334.9|219184.9|277
1597632300000|2020-08-17 02:45:00|219401.6|219251.6|219376.8|219226.8|219401.8|219251.8|219359.9|219209.9|279
1597632600000|2020-08-17 02:50:00|219376.6|219226.6|219381.6|219231.6|219414.3|219264.3|219361.3|219211.3|332
1597632900000|2020-08-17 02:55:00|219383.3|219233.3|219398.4|219248.4|219400.5|219250.5|219363.7|219213.7|303
1597633200000|2020-08-17 03:00:00|219398.5|219248.5|219410.8|219260.8|219429.9|219279.9|219372|219222|350
1597633500000|2020-08-17 03:05:00|219412.5|219262.5|219416.9|219266.9|219431|219281|219389.8|219239.8|277
1597633800000|2020-08-17 03:10:00|219415.7|219265.7|219399.6|219249.6|219415.7|219265.7|219380.7|219230.7|281
1597634100000|2020-08-17 03:15:00|219395.3|219245.3|219399.6|219249.6|219434.9|219284.9|219390.8|219240.8|277
1597634400000|2020-08-17 03:20:00|219383.3|219233.3|219453.1|219303.1|219494.8|219344.8|219373.5|219223.5|388
1597634700000|2020-08-17 03:25:00|219452.8|219302.8|219452.9|219302.9|219457.6|219307.6|219442.3|219292.3|238
1597635000000|2020-08-17 03:30:00|219455.7|219305.7|219451.3|219301.3|219501.8|219351.8|219447.4|219297.4|337
1597635300000|2020-08-17 03:35:00|219451.1|219301.1|219477.7|219327.7|219486.9|219336.9|219446|219296|243
1597635600000|2020-08-17 03:40:00|219480.3|219330.3|219441.6|219291.6|219481.9|219331.9|219437.8|219287.8|217
1597635900000|2020-08-17 03:45:00|219440.5|219290.5|219468.4|219318.4|219471.3|219321.3|219438.3|219288.3|250
1597636200000|2020-08-17 03:50:00|219468.3|219318.3|219532.2|219382.2|219546|219396|219468.3|219318.3|394
1597636500000|2020-08-17 03:55:00|219530.5|219380.5|219528.9|219378.9|219547|219397|219502.6|219352.6|351
1597636800000|2020-08-17 04:00:00|219528.1|219378.1|219522|219372|219558.7|219408.7|219491.6|219341.6|353
1597637100000|2020-08-17 04:05:00|219524.5|219374.5|219538.9|219388.9|219556.4|219406.4|219515|219365|314
1597637400000|2020-08-17 04:10:00|219548.3|219398.3|219545.7|219395.7|219564|219414|219508.7|219358.7|240
1597637700000|2020-08-17 04:15:00|219547.9|219397.9|219598.9|219448.9|219601.9|219451.9|219545|219395|292
1597638000000|2020-08-17 04:20:00|219599.1|219449.1|219598|219448|219606.1|219456.1|219567.7|219417.7|327
1597638300000|2020-08-17 04:25:00|219596.4|219446.4|219605.6|219455.6|219613.5|219463.5|219588.2|219438.2|257
1597638600000|2020-08-17 04:30:00|219605.8|219455.8|219614.4|219464.4|219660.5|219510.5|219605.8|219455.8|373
1597638900000|2020-08-17 04:35:00|219613.1|219463.1|219589.5|219439.5|219613.1|219463.1|219574.6|219424.6|347
1597639200000|2020-08-17 04:40:00|219590.2|219440.2|219584.7|219434.7|219594.3|219444.3|219558.5|219408.5|301
1597639500000|2020-08-17 04:45:00|219584.5|219434.5|219603.4|219453.4|219618.6|219468.6|219574.6|219424.6|339
1597639800000|2020-08-17 04:50:00|219601.4|219451.4|219611.2|219461.2|219634.1|219484.1|219589.5|219439.5|300
1597640100000|2020-08-17 04:55:00|219617.1|219467.1|219620.7|219470.7|219632.3|219482.3|219603.5|219453.5|319
1597640400000|2020-08-17 05:00:00|219620.9|219470.9|219611|219461|219636.3|219486.3|219563|219413|355
1597640700000|2020-08-17 05:05:00|219611.9|219461.9|219608.2|219458.2|219613.2|219463.2|219598|219448|352
1597641000000|2020-08-17 05:10:00|219608.4|219458.4|219610|219460|219615.9|219465.9|219602.3|219452.3|348
1597641300000|2020-08-17 05:15:00|219609.7|219459.7|219604.9|219454.9|219644.2|219494.2|219593|219443|396
1597641600000|2020-08-17 05:20:00|219599.8|219449.8|219603.2|219453.2|219612.3|219462.3|219592|219442|337
1597641900000|2020-08-17 05:25:00|219602.1|219452.1|219615.8|219465.8|219623.2|219473.2|219589.5|219439.5|410
1597642200000|2020-08-17 05:30:00|219613|219463|219635.5|219485.5|219643.2|219493.2|219604.2|219454.2|394
1597642500000|2020-08-17 05:35:00|219639.9|219489.9|219748.9|219598.9|219779|219629|219585.5|219470.7|430
1597642800000|2020-08-17 05:40:00|219749.2|219599.2|219700.4|219550.4|219760.2|219610.2|219695.7|219545.7|451
1597643100000|2020-08-17 05:45:00|219700.2|219550.2|219701.4|219551.4|219713.3|219563.3|219661.1|219511.1|424
1597643400000|2020-08-17 05:50:00|219701|219551|219694.5|219544.5|219712.9|219562.9|219694.2|219544.2|272
1597643700000|2020-08-17 05:55:00|219694.9|219544.9|219598.4|219448.4|219697.6|219547.6|219595.5|219445.5|337
1597644000000|2020-08-17 06:00:00|219601.8|219451.8|219460.5|219310.5|219609.2|219459.2|219455.5|219305.5|786
1597644300000|2020-08-17 06:05:00|219460.6|219310.6|219640.8|219490.8|219657.7|219507.7|219454.7|219304.7|765
1597644600000|2020-08-17 06:10:00|219641.7|219491.7|219501.5|219351.5|219649|219499|219493.5|219343.5|805
1597644900000|2020-08-17 06:15:00|219500.9|219350.9|219382.7|219232.7|219501.2|219351.2|219370.9|219220.9|722
1597645200000|2020-08-17 06:20:00|219382.8|219232.8|219418.4|219268.4|219510|219360|219366.2|219216.2|711
1597645500000|2020-08-17 06:25:00|219418.8|219268.8|219433.9|219283.9|219441|219291|219378.5|219228.5|692
1597645800000|2020-08-17 06:30:00|219433.2|219283.2|219447.9|219297.9|219513.6|219363.6|219433.2|219283.2|760
1597646100000|2020-08-17 06:35:00|219450|219300|219356.2|219206.2|219453|219303|219287.5|219137.5|767
1597646400000|2020-08-17 06:40:00|219356|219206|219342.6|219192.6|219382.8|219232.8|219280.6|219130.6|713
1597646700000|2020-08-17 06:45:00|219337.2|219187.2|219304|219154|219344|219194|219284.3|219134.3|674
1597647000000|2020-08-17 06:50:00|219303.8|219153.8|219316.8|219166.8|219333.7|219183.7|219273.5|219123.5|780
1597647300000|2020-08-17 06:55:00|219315.4|219165.4|219289.4|219139.4|219322.6|219193.7|219209.2|219059.2|680
1597647600000|2020-08-17 07:00:00|219289.1|219139.1|219220.3|219070.3|219289.7|219139.7|219094|218995.9|812
1597647900000|2020-08-17 07:05:00|219221.5|219071.5|219377.5|219227.5|219415.1|219279.1|219163.8|219029.6|864
1597648200000|2020-08-17 07:10:00|219374.6|219224.6|219486.3|219336.3|219569.5|219419.5|219370.8|219220.8|915
1597648500000|2020-08-17 07:15:00|219486.1|219336.1|219577.9|219427.9|219584.6|219434.6|219423.7|219277.5|732
1597648800000|2020-08-17 07:20:00|219578.1|219428.1|219440.8|219290.8|219803.4|219653.4|219436.1|219286.1|812
1597649100000|2020-08-17 07:25:00|219441.5|219291.5|219535.8|219385.8|219589.6|219439.6|219415.4|219265.4|842
1597649400000|2020-08-17 07:30:00|219535|219385|219613.6|219463.6|219622.1|219472.1|219437.2|219287.2|994
1597649700000|2020-08-17 07:35:00|219611.9|219461.9|219749.4|219599.4|219769.6|219661.5|219601.9|219451.9|772
1597650000000|2020-08-17 07:40:00|219748.3|219598.3|219736.6|219586.6|219752.7|219634|219620.5|219523.1|831
1597650300000|2020-08-17 07:45:00|219737.3|219587.3|219725.1|219575.1|219806.6|219656.6|219705.2|219562.9|703
1597650600000|2020-08-17 07:50:00|219724.7|219574.7|219661.2|219511.2|219804.4|219654.4|219643.2|219493.2|755
1597650900000|2020-08-17 07:55:00|219660.3|219510.3|219524.6|219374.6|219681.6|219531.6|219473.2|219353.3|758
1597651200000|2020-08-17 08:00:00|219494.5|219444.5|219870.7|219720.7|219934.4|219784.4|219494.5|219399.5|882
1597651500000|2020-08-17 08:05:00|219868.7|219718.7|219935.6|219785.6|219963.4|219813.4|219857.8|219707.8|851
1597651800000|2020-08-17 08:10:00|219935.7|219785.7|219926|219776|220011.8|219861.8|219919.7|219769.7|805
1597652100000|2020-08-17 08:15:00|219923|219773|219994.8|219844.8|220022.7|219872.7|219881.6|219744.2|863
1597652400000|2020-08-17 08:20:00|219993|219843|220016.2|219866.2|220087.3|219958.5|219969.4|219819.4|736
1597652700000|2020-08-17 08:25:00|220015.5|219865.5|220129.2|219979.2|220135.2|219985.2|219997.5|219865.2|801
1597653000000|2020-08-17 08:30:00|220122|219972|220025.2|219875.2|220172.9|220022.9|219965.8|219815.8|801
1597653300000|2020-08-17 08:35:00|220025.6|219875.6|220044.3|219894.3|220052.5|219902.5|219948.5|219798.5|605
1597653600000|2020-08-17 08:40:00|220040.5|219890.5|219926.6|219776.6|220111.5|219961.5|219900.1|219750.1|777
1597653900000|2020-08-17 08:45:00|219925.7|219775.7|219992.4|219842.4|220015.9|219865.9|219925.7|219775.7|697
1597654200000|2020-08-17 08:50:00|219991.9|219841.9|220094.7|219944.7|220101|219951|219926|219776|661
1597654500000|2020-08-17 08:55:00|220093.1|219943.1|219951.1|219801.1|220093.3|219943.3|219951.1|219801.1|695
1597654800000|2020-08-17 09:00:00|219952.9|219802.9|219634.3|219484.3|219953.8|219850.7|219624.2|219474.2|826
1597655100000|2020-08-17 09:05:00|219634.2|219484.2|219589.8|219439.8|219716.9|219566.9|219562.1|219412.1|760
1597655400000|2020-08-17 09:10:00|219587.3|219437.3|219610.8|219460.8|219660.8|219510.8|219571.5|219421.5|679
1597655700000|2020-08-17 09:15:00|219610.7|219460.7|219571.1|219421.1|219617.8|219467.8|219568.3|219418.3|560
1597656000000|2020-08-17 09:20:00|219570.6|219420.6|219572.2|219422.2|219597.5|219447.5|219552.2|219402.2|518
1597656300000|2020-08-17 09:25:00|219574.2|219424.2|219709.1|219559.1|219714.3|219564.3|219562.9|219412.9|599
1597656600000|2020-08-17 09:30:00|219708.7|219558.7|219661|219511|219758.7|219622.9|219657.5|219507.5|534
1597656900000|2020-08-17 09:35:00|219661.1|219511.1|219693.5|219543.5|219748.3|219638.9|219608.5|219458.5|736
1597657200000|2020-08-17 09:40:00|219694|219544|219525.7|219375.7|219694|219544|219522.7|219372.7|821
1597657500000|2020-08-17 09:45:00|219527.5|219377.5|219537.6|219387.6|219537.6|219387.6|219437.6|219287.6|776
1597657800000|2020-08-17 09:50:00|219536.7|219386.7|219519.4|219369.4|219624.9|219474.9|219517.8|219367.8|612
1597658100000|2020-08-17 09:55:00|219516.7|219366.7|219516.8|219366.8|219568.1|219418.1|219506.7|219356.7|676
1597658400000|2020-08-17 10:00:00|219517.8|219367.8|219666.8|219516.8|219750.4|219622.2|219517.8|219367.8|699
1597658700000|2020-08-17 10:05:00|219667|219517|219763.3|219613.3|219816.5|219702.6|219663.3|219513.3|636
1597659000000|2020-08-17 10:10:00|219760.4|219610.4|219796.9|219646.9|219799.9|219679.5|219645.9|219547.9|672
1597659300000|2020-08-17 10:15:00|219797.4|219647.4|219788.8|219638.8|219828.6|219678.6|219734|219584|588
1597659600000|2020-08-17 10:20:00|219788|219638|219740.6|219590.6|219870.6|219720.6|219736.9|219586.9|663
1597659900000|2020-08-17 10:25:00|219740.1|219590.1|219594.4|219444.4|219749.2|219599.2|219566.7|219416.7|713
1597660200000|2020-08-17 10:30:00|219609.2|219459.2|219873.8|219723.8|219878.8|219728.8|219609|219459|782
1597660500000|2020-08-17 10:35:00|219874|219724|219764.5|219614.5|219885.6|219735.6|219747.5|219597.5|777
1597660800000|2020-08-17 10:40:00|219765.3|219615.3|219827.5|219677.5|219837.7|219687.7|219764.7|219614.7|707
1597661100000|2020-08-17 10:45:00|219828.2|219678.2|219729.7|219579.7|219863.9|219738.1|219659.4|219561.4|728
1597661400000|2020-08-17 10:50:00|219729.4|219579.4|219661.9|219611.9|219797.4|219698.8|219660.1|219563.5|668
1597661700000|2020-08-17 10:55:00|219664.2|219614.2|219896.3|219746.3|219948.1|219798.1|219638|219554.1|899
1597662000000|2020-08-17 11:00:00|219892.7|219742.7|219853.5|219703.5|219934.2|219849.5|219804.3|219692.8|767
1597662300000|2020-08-17 11:05:00|219853.3|219703.3|220003.2|219853.2|220035.5|219909.5|219803.8|219698.6|786
1597662600000|2020-08-17 11:10:00|220005|219855|220104.6|219954.6|220109.2|220009.1|219918.6|219835|806
1597662900000|2020-08-17 11:15:00|220104|219954|220206.9|220056.9|220211.5|220071.8|219956|219839.6|882
1597663200000|2020-08-17 11:20:00|220212.7|220062.7|220045.4|219995.4|220287.5|220170|219995.7|219929.9|848
1597663500000|2020-08-17 11:25:00|220047.2|219997.2|219981.9|219831.9|220142|220039.2|219882.7|219762.1|750
1597663800000|2020-08-17 11:30:00|219980.7|219830.7|220152.5|220002.5|220155.9|220063.5|219877.7|219772.6|824
1597664100000|2020-08-17 11:35:00|220149.6|219999.6|220045.7|219995.7|220203.6|220097.9|219978.7|219881|737
1597664400000|2020-08-17 11:40:00|220044.7|219994.7|220116.5|219966.5|220121.2|219996.9|219989.1|219902.2|670
1597664700000|2020-08-17 11:45:00|220114.4|219964.4|220215.5|220065.5|220263.8|220113.8|220095.5|219951.6|757
1597665000000|2020-08-17 11:50:00|220209.9|220059.9|220121.1|219971.1|220305.9|220155.9|220105.9|219955.9|716
1597665300000|2020-08-17 11:55:00|220119.3|219969.3|220124.1|219974.1|220156.3|220052.4|220069|219948.8|695
1597665600000|2020-08-17 12:00:00|220136.8|219986.8|220288.2|220238.2|220410.7|220307.2|220084|219986.3|842
1597665900000|2020-08-17 12:05:00|220287.5|220237.5|220300.3|220250.3|220345.8|220256.5|220215.3|220108.8|737
1597666200000|2020-08-17 12:10:00|220301.6|220251.6|220207.8|220057.8|220324.8|220274.8|220201.3|220057.8|773
1597666500000|2020-08-17 12:15:00|220210.8|220060.8|220144.5|220094.5|220353.6|220273.9|220144|220059.9|826
1597666800000|2020-08-17 12:20:00|220141.7|220091.7|220301.8|220251.8|220325.6|220251.8|220021.2|219939.6|897
1597667100000|2020-08-17 12:25:00|220303.8|220253.8|220431.7|220281.7|220547.1|220439|220287.4|220203|934
1597667400000|2020-08-17 12:30:00|220430|220280|220326.4|220276.4|220604|220510.7|220263.7|220213.7|917
1597667700000|2020-08-17 12:35:00|220326.1|220276.1|220314.9|220264.9|220544|220413|220262|220161.7|913
1597668000000|2020-08-17 12:40:00|220314.8|220264.8|220033.4|219983.4|220317.7|220267.7|220027.5|219977.5|868
1597668300000|2020-08-17 12:45:00|220031|219981|220130.5|220080.5|220327.7|220232.4|220029.1|219979.1|849
1597668600000|2020-08-17 12:50:00|220128.7|220078.7|220234.1|220184.1|220278.8|220200.4|220118.1|220068.1|848
1597668900000|2020-08-17 12:55:00|220232.7|220182.7|220225|220175|220389.7|220300.1|220206.6|220126.9|881
1597669200000|2020-08-17 13:00:00|220217|220167|220268.2|220218.2|220307.9|220257.9|220143.2|220093.2|876
1597669500000|2020-08-17 13:05:00|220269.2|220219.2|220313.5|220263.5|220329.7|220279.7|220207.9|220157.9|815
1597669800000|2020-08-17 13:10:00|220312.8|220262.8|220315.4|220265.4|220396.8|220346.8|220175.5|220125.5|875
1597670100000|2020-08-17 13:15:00|220315.6|220265.6|220266.6|220216.6|220363.1|220313.1|220220.7|220132.1|795
1597670400000|2020-08-17 13:20:00|220267.2|220217.2|220050|220000|220308|220258|220049.5|219999.5|756
1597670700000|2020-08-17 13:25:00|220052.8|220002.8|219930.9|219880.9|220062.8|220012.8|219866.4|219816.4|899
1597671000000|2020-08-17 13:30:00|219931.7|219881.7|219986.6|219936.6|220208.6|220120.8|219913.7|219863.7|1054
1597671300000|2020-08-17 13:35:00|219986.8|219936.8|220073.9|220023.9|220139|220089|219961.6|219840.5|1089
1597671600000|2020-08-17 13:40:00|220071.7|220021.7|219877.9|219827.9|220074.1|220024.1|219860.8|219810.8|1020
1597671900000|2020-08-17 13:45:00|219878.5|219828.5|220058.7|220008.7|220127.9|220032.4|219863.8|219813.8|1024
1597672200000|2020-08-17 13:50:00|220059.2|220009.2|219841.5|219791.5|220059.2|220009.2|219671.2|219576.7|1007
1597672500000|2020-08-17 13:55:00|219841.9|219791.9|220017.9|219867.9|220127.3|220028.5|219813.9|219763.9|913
1597672800000|2020-08-17 14:00:00|220013.6|219863.6|219885.4|219835.4|220055.8|219921.9|219853.6|219779.7|928
1597673100000|2020-08-17 14:05:00|219886.1|219836.1|219792.7|219742.7|219954.9|219854.7|219670.1|219574.9|935
1597673400000|2020-08-17 14:10:00|219792.5|219742.5|220012.5|219962.5|220097.6|219996.3|219779.4|219729.4|897
1597673700000|2020-08-17 14:15:00|220014.4|219964.4|220254.6|220204.6|220327.8|220223.7|219991.8|219941.8|976
1597674000000|2020-08-17 14:20:00|220252.1|220202.1|220300.4|220250.4|220310.4|220250.8|220140.2|220090.2|946
1597674300000|2020-08-17 14:25:00|220299.9|220249.9|220285.9|220235.9|220304|220254|220262.3|220212.3|894
1597674600000|2020-08-17 14:30:00|220291.4|220241.4|220184.8|220134.8|220310|220260|220149.8|220099.8|938
1597674900000|2020-08-17 14:35:00|220189|220139|220495.2|220445.2|220498.1|220448.1|220166|220116|902
1597675200000|2020-08-17 14:40:00|220492.1|220442.1|220574.6|220524.6|220643.2|220558.6|220363.5|220313.5|875
1597675500000|2020-08-17 14:45:00|220586|220536|220576.2|220526.2|220662|220595.2|220555.1|220482.8|917
1597675800000|2020-08-17 14:50:00|220577.2|220527.2|220547.4|220497.4|220640.3|220590.3|220463.7|220364.4|907
1597676100000|2020-08-17 14:55:00|220545.7|220495.7|220541.1|220491.1|220740.4|220662.5|220512.8|220462.8|974
1597676400000|2020-08-17 15:00:00|220543.5|220493.5|220398.4|220348.4|220547.5|220497.5|220385.6|220335.6|977
1597676700000|2020-08-17 15:05:00|220398.9|220348.9|220592.4|220542.4|220679.3|220629.3|220397.6|220347.6|957
1597677000000|2020-08-17 15:10:00|220592.2|220542.2|220344.6|220294.6|220593.7|220543.7|220340.6|220290.6|828
1597677300000|2020-08-17 15:15:00|220344.4|220294.4|220238|220188|220385.9|220335.9|220233.7|220144.5|844
1597677600000|2020-08-17 15:20:00|220238.7|220188.7|220355.3|220305.3|220524.5|220451.4|220238.7|220188.7|821
1597677900000|2020-08-17 15:25:00|220359|220309|220584.8|220534.8|220620.1|220570.1|220358.3|220308.3|877
1597678200000|2020-08-17 15:30:00|220580.9|220530.9|220652.7|220602.7|220761.1|220711.1|220580.9|220530.9|912
1597678500000|2020-08-17 15:35:00|220654.3|220604.3|220681.5|220631.5|220768.4|220718.4|220589.1|220539.1|945
1597678800000|2020-08-17 15:40:00|220682.2|220632.2|220599.2|220549.2|220767.2|220679.2|220585.5|220535.5|860
1597679100000|2020-08-17 15:45:00|220599|220549|220521.8|220471.8|220654.5|220604.5|220491.2|220441.2|812
1597679400000|2020-08-17 15:50:00|220522.2|220472.2|220519.6|220469.6|220655.8|220572.7|220516.8|220466.8|786
1597679700000|2020-08-17 15:55:00|220519.9|220469.9|220470.9|220420.9|220538.3|220488.3|220467.3|220417.3|778
1597680000000|2020-08-17 16:00:00|220472.5|220422.5|220398.3|220348.3|220495.9|220445.9|220323.5|220273.5|888
1597680300000|2020-08-17 16:05:00|220398.1|220348.1|220480.6|220430.6|220586|220518.8|220398.1|220348.1|757
1597680600000|2020-08-17 16:10:00|220480.8|220430.8|220399.3|220349.3|220496|220446|220391.4|220341.4|788
1597680900000|2020-08-17 16:15:00|220402.5|220352.5|220439.5|220389.5|220440.3|220390.3|220351.6|220301.6|840
1597681200000|2020-08-17 16:20:00|220438.5|220388.5|220457.3|220407.3|220560.2|220510.2|220394.9|220344.9|826
1597681500000|2020-08-17 16:25:00|220458.2|220408.2|220513.7|220463.7|220534.2|220484.2|220412.8|220362.8|769
1597681800000|2020-08-17 16:30:00|220510.1|220460.1|220449.1|220399.1|220516|220466|220441|220391|800
1597682100000|2020-08-17 16:35:00|220449.2|220399.2|220348.6|220298.6|220494.2|220444.2|220343.1|220293.1|812
1597682400000|2020-08-17 16:40:00|220349.2|220299.2|220411.7|220361.7|220456.5|220406.5|220318.4|220268.4|830
1597682700000|2020-08-17 16:45:00|220411.8|220361.8|220423.6|220373.6|220469.9|220419.9|220375.6|220325.6|710
1597683000000|2020-08-17 16:50:00|220425|220375|220340.6|220290.6|220459.9|220409.9|220329.9|220279.9|669
1597683300000|2020-08-17 16:55:00|220334.7|220284.7|220297.4|220247.4|220435.4|220385.4|220292.7|220242.7|842
1597683600000|2020-08-17 17:00:00|220296.8|220246.8|220498.8|220448.8|220530.7|220480.7|220296.8|220246.8|818
1597683900000|2020-08-17 17:05:00|220499|220449|220640.1|220590.1|220643.3|220593.3|220498.9|220448.9|790
1597684200000|2020-08-17 17:10:00|220640.3|220590.3|220618.9|220568.9|220658.4|220608.4|220593.3|220543.3|804
1597684500000|2020-08-17 17:15:00|220619.5|220569.5|220621.3|220571.3|220682.3|220585.2|220613.1|220531.6|707
1597684800000|2020-08-17 17:20:00|220620.8|220570.8|220755.7|220705.7|220761.5|220711.5|220565.7|220515.7|707
1597685100000|2020-08-17 17:25:00|220755.8|220705.8|220846.1|220796.1|220853|220803|220754.9|220704.9|712
1597685400000|2020-08-17 17:30:00|220853.3|220803.3|220851.2|220801.2|220971.2|220900.8|220813.9|220763.9|814
1597685700000|2020-08-17 17:35:00|220850|220800|220863.2|220813.2|220901.1|220851.1|220842.3|220792.3|678
1597686000000|2020-08-17 17:40:00|220863.3|220813.3|220823.4|220773.4|220893.9|220843.9|220811.7|220720.6|750
1597686300000|2020-08-17 17:45:00|220826.2|220776.2|220893.3|220843.3|220935.3|220844.6|220809.2|220759.2|584
1597686600000|2020-08-17 17:50:00|220893|220843|221109.3|221059.3|221111.2|221061|220889.9|220839.9|587
1597686900000|2020-08-17 17:55:00|221108.3|221058.3|221380|221330|221438.6|221366.3|221108.3|221058.3|816
1597687200000|2020-08-17 18:00:00|221377.5|221327.5|221443.5|221393.5|221605|221516.3|221359.9|221277.7|750
1597687500000|2020-08-17 18:05:00|221443.4|221393.4|221216.4|221166.4|221491.2|221441.2|221216|221137.7|774
1597687800000|2020-08-17 18:10:00|221216.3|221166.3|221233.3|221083.3|221275.9|221225.9|221130.2|221080.2|856
1597688100000|2020-08-17 18:15:00|221230.8|221080.8|221231.4|221181.4|221278.6|221228.6|221187.9|221080.8|825
1597688400000|2020-08-17 18:20:00|221229.9|221179.9|221225.4|221175.4|221332.3|221282.3|221181.3|221127.9|821
1597688700000|2020-08-17 18:25:00|221227|221177|221173|221123|221304.3|221194.1|221114.8|221043.9|931
1597689000000|2020-08-17 18:30:00|221172.9|221122.9|221221|221171|221300.8|221239.1|221140|221052.2|825
1597689300000|2020-08-17 18:35:00|221221.8|221171.8|221204.3|221154.3|221339|221268.7|221189|221106.8|795
1597689600000|2020-08-17 18:40:00|221203.2|221153.2|221327.3|221277.3|221359|221309|221186.6|221136.6|863
1597689900000|2020-08-17 18:45:00|221326.4|221276.4|221433.8|221383.8|221467.7|221417.7|221311|221261|648
1597690200000|2020-08-17 18:50:00|221435.3|221385.3|221644.9|221594.9|221708.5|221611.7|221425.8|221375.8|773
1597690500000|2020-08-17 18:55:00|221643.9|221593.9|221667.3|221617.3|221704.6|221654.6|221602.6|221529.3|959
1597690800000|2020-08-17 19:00:00|221670.2|221620.2|221810|221760|221870.7|221769.9|221611.9|221495.7|1007
1597691100000|2020-08-17 19:05:00|221810.1|221760.1|221796.5|221746.5|221850.7|221770.6|221777.7|221695.2|834
1597691400000|2020-08-17 19:10:00|221795.9|221745.9|221805.4|221755.4|221933.3|221840.1|221736|221651.9|829
1597691700000|2020-08-17 19:15:00|221807.4|221757.4|221986.1|221936.1|222025.1|221964.8|221807.4|221751.6|813
1597692000000|2020-08-17 19:20:00|221983.8|221933.8|221993|221943|222030.5|221948.8|221856.7|221744.8|850
1597692300000|2020-08-17 19:25:00|221989.4|221939.4|221976.3|221926.3|222044.9|221958.4|221908.9|221803.4|799
1597692600000|2020-08-17 19:30:00|221973|221923|222160.6|222010.6|222241.7|222091.7|221969.5|221892.3|857
1597692900000|2020-08-17 19:35:00|222159.9|222009.9|222180.7|222030.7|222197.1|222047.1|222110.1|221960.1|788
1597693200000|2020-08-17 19:40:00|222180.6|222030.6|222016.1|221866.1|222181.4|222031.4|222011.9|221861.9|856
1597693500000|2020-08-17 19:45:00|222015.7|221865.7|221880|221730|222022.7|221872.7|221831.6|221681.6|863
1597693800000|2020-08-17 19:50:00|221877.2|221727.2|221920.2|221770.2|221971.7|221821.7|221877.2|221727.2|810
1597694100000|2020-08-17 19:55:00|221920.9|221770.9|221903.1|221753.1|221950.1|221800.1|221867.7|221717.7|874
1597694400000|2020-08-17 20:00:00|221891.8|221741.8|221908|221758|221925.2|221775.2|221864.8|221714.8|739
1597694700000|2020-08-17 20:05:00|221907.6|221757.6|221903.4|221753.4|221928.2|221778.2|221878.4|221728.4|657
1597695000000|2020-08-17 20:10:00|221902.9|221752.9|221847.4|221697.4|221920.9|221770.9|221837.3|221687.3|576
1597695300000|2020-08-17 20:15:00|221846.5|221696.5|221903.1|221753.1|221908.7|221758.7|221846.5|221696.5|377
1597695600000|2020-08-17 20:20:00|221905.2|221755.2|221904.1|221754.1|221912.5|221762.5|221897.1|221747.1|395
1597695900000|2020-08-17 20:25:00|221907.6|221757.6|221898.1|221748.1|221917.2|221767.2|221859.4|221709.4|450
1597696200000|2020-08-17 20:30:00|221896.4|221746.4|221887.4|221737.4|221917|221767|221859.4|221709.4|557
1597696500000|2020-08-17 20:35:00|221889.9|221739.9|221906.1|221756.1|221914.9|221764.9|221826.1|221676.1|487
1597696800000|2020-08-17 20:40:00|221903.1|221753.1|221907|221757|221935.1|221785.1|221884.5|221734.5|551
1597697100000|2020-08-17 20:45:00|221908.4|221758.4|221908.7|221758.7|221918.8|221768.8|221880.1|221730.1|362
1597697400000|2020-08-17 20:50:00|221909.9|221759.9|221895.2|221745.2|221919.3|221769.3|221868.4|221718.4|274
1597697700000|2020-08-17 20:55:00|221881.2|221731.2|222022.8|221727.5|222064.1|221779.7|221763|221458.5|486
1597698000000|2020-08-17 21:00:00|222036.5|221701.5|221903.6|221568.6|222077.4|221742.4|221839.8|221504.8|37
1597698300000|2020-08-17 21:05:00|221936.8|221601.8|221909.1|221574.1|221937.4|221602.4|221816.6|221481.6|309
1597698600000|2020-08-17 21:10:00|221907.7|221572.7|221807.8|221472.8|221933.1|221598.1|221735.5|221400.5|589
1597698900000|2020-08-17 21:15:00|221818.6|221483.6|222058.7|221723.7|222126.9|221791.9|221703.1|221368.1|195
1597699200000|2020-08-17 21:20:00|222065.9|221730.9|221971.7|221636.7|222141|221806|221906.7|221571.7|156
1597699500000|2020-08-17 21:25:00|221972.4|221637.4|221975.1|221640.1|222027|221692|221951.8|221616.8|200
1597699800000|2020-08-17 21:30:00|221963.4|221628.4|221977|221642|222027|221692|221943.8|221608.8|241
1597700100000|2020-08-17 21:35:00|222002.2|221667.2|222003.7|221668.7|222027|221692|221977|221642|83
1597700400000|2020-08-17 21:40:00|222008|221673|221969.4|221634.4|222029.5|221694.5|221936.8|221601.8|158
1597700700000|2020-08-17 21:45:00|221979|221644|221988.7|221653.7|222020.6|221685.6|221960|221625|195
1597701000000|2020-08-17 21:50:00|221981|221646|221987.2|221652.2|222028.1|221693.1|221954.6|221619.6|113
1597701300000|2020-08-17 21:55:00|221986.5|221651.5|221962.1|221627.1|222016.9|221681.9|221907|221572|114
1597701600000|2020-08-17 22:00:00|221973|221638|221892.4|221557.4|221973|221660.8|221810.8|221510.2|460
1597701900000|2020-08-17 22:05:00|221895.4|221560.4|221821.5|221671.5|221896.3|221677|221729.5|221526.8|380
1597702200000|2020-08-17 22:10:00|221817.3|221667.3|221816.3|221666.3|221854.2|221704.2|221769|221619|296
1597702500000|2020-08-17 22:15:00|221814.1|221664.1|221805.9|221655.9|221838.9|221688.9|221779.1|221629.1|292
1597702800000|2020-08-17 22:20:00|221805.7|221655.7|221790.9|221640.9|221849|221699|221781.3|221631.3|316
1597703100000|2020-08-17 22:25:00|221791.7|221641.7|221737.5|221587.5|221811.1|221661.1|221714.7|221564.7|311
1597703400000|2020-08-17 22:30:00|221744.5|221594.5|221783.8|221633.8|221789.9|221639.9|221700|221550|309
1597703700000|2020-08-17 22:35:00|221751.1|221601.1|221680.5|221530.5|221762.1|221612.1|221669.8|221519.8|356
1597704000000|2020-08-17 22:40:00|221678.4|221528.4|221635.4|221485.4|221678.4|221528.4|221602.6|221452.6|321
1597704300000|2020-08-17 22:45:00|221627.7|221477.7|221680.8|221530.8|221746.1|221596.1|221627.7|221477.7|418
1597704600000|2020-08-17 22:50:00|221677|221527|221690.7|221540.7|221707.2|221557.2|221595.5|221445.5|307
1597704900000|2020-08-17 22:55:00|221689.7|221539.7|221641.2|221491.2|221735.9|221585.9|221607.8|221457.8|374
1597705200000|2020-08-17 23:00:00|221656.6|221506.6|221647.5|221497.5|221673|221523|221596.6|221383.3|375
1597705500000|2020-08-17 23:05:00|221641.3|221491.3|221622.4|221472.4|221647.6|221497.6|221580.3|221430.3|298
1597705800000|2020-08-17 23:10:00|221618.9|221468.9|221580.6|221430.6|221618.9|221468.9|221520|221370|406
1597706100000|2020-08-17 23:15:00|221580.2|221430.2|221597.7|221447.7|221639.5|221489.5|221570.8|221420.8|293
1597706400000|2020-08-17 23:20:00|221593.6|221443.6|221638.3|221488.3|221647.5|221497.5|221549.3|221399.3|302
1597706700000|2020-08-17 23:25:00|221634.6|221484.6|221606.4|221456.4|221650.6|221500.6|221592|221442|252
1597707000000|2020-08-17 23:30:00|221609.2|221459.2|221616|221466|221638.2|221488.2|221585.1|221435.1|279
1597707300000|2020-08-17 23:35:00|221613.1|221463.1|221614.5|221464.5|221618.8|221468.8|221571.5|221421.5|241
1597707600000|2020-08-17 23:40:00|221615.2|221465.2|221607.8|221457.8|221619.4|221469.4|221571.9|221421.9|394
1597707900000|2020-08-17 23:45:00|221607.7|221457.7|221616.1|221466.1|221624|221474|221573.5|221423.5|353
1597708200000|2020-08-17 23:50:00|221615.7|221465.7|221660.2|221510.2|221696.3|221546.3|221611.4|221461.4|319
1597708500000|2020-08-17 23:55:00|221660|221510|221654.9|221504.9|221668|221518|221615|221465|251
1597708800000|2020-08-18 00:00:00|221654.5|221504.5|221556|221406|221698.1|221548.1|221499.7|221349.7|545
1597709100000|2020-08-18 00:05:00|221556.2|221406.2|221607.6|221457.6|221615.2|221465.2|221480.4|221330.4|479
1597709400000|2020-08-18 00:10:00|221607.8|221457.8|221598.5|221448.5|221632.7|221482.7|221547.4|221397.4|450
1597709700000|2020-08-18 00:15:00|221603.1|221453.1|221649.1|221499.1|221688.2|221538.2|221592.9|221442.9|524
1597710000000|2020-08-18 00:20:00|221648.5|221498.5|221614.6|221464.6|221663.1|221513.1|221593.2|221443.2|504
1597710300000|2020-08-18 00:25:00|221604|221454|221578.5|221428.5|221620.6|221470.6|221519.3|221369.3|465
1597710600000|2020-08-18 00:30:00|221579.7|221429.7|221642.3|221492.3|221659.6|221509.6|221540|221390|490
1597710900000|2020-08-18 00:35:00|221640.7|221490.7|221542|221392|221656.3|221506.3|221532.3|221382.3|478
1597711200000|2020-08-18 00:40:00|221550|221400|221540.6|221390.6|221612.9|221462.9|221531.6|221381.6|442
1597711500000|2020-08-18 00:45:00|221531.8|221381.8|221459.7|221309.7|221565.9|221415.9|221414.7|221264.7|526
1597711800000|2020-08-18 00:50:00|221457.2|221307.2|221439.5|221289.5|221473|221323|221389.2|221239.2|527
1597712100000|2020-08-18 00:55:00|221439.8|221289.8|221400.9|221250.9|221484.3|221334.3|221373.9|221223.9|476
1597712400000|2020-08-18 01:00:00|221401.9|221251.9|221434.1|221284.1|221484.6|221334.6|221383.4|221233.4|579
1597712700000|2020-08-18 01:05:00|221431.9|221281.9|221412.3|221262.3|221461.9|221311.9|221402.2|221252.2|487
1597713000000|2020-08-18 01:10:00|221410.3|221260.3|221440.8|221290.8|221505.3|221355.3|221400|221250|436
1597713300000|2020-08-18 01:15:00|221440.9|221290.9|221464.4|221314.4|221464.5|221314.5|221414.2|221264.2|485
1597713600000|2020-08-18 01:20:00|221464.6|221314.6|221428|221278|221470.7|221320.7|221420.5|221270.5|475
1597713900000|2020-08-18 01:25:00|221427.2|221277.2|221471.2|221321.2|221477.4|221327.4|221401.4|221251.4|399
1597714200000|2020-08-18 01:30:00|221468.9|221318.9|221518.3|221368.3|221524.2|221374.2|221431.3|221281.3|589
1597714500000|2020-08-18 01:35:00|221518.5|221368.5|221573.9|221423.9|221622.5|221472.5|221506.6|221356.6|580
1597714800000|2020-08-18 01:40:00|221574.9|221424.9|221535.1|221385.1|221616.6|221466.6|221519.5|221369.5|648
1597715100000|2020-08-18 01:45:00|221534.6|221384.6|221495.2|221345.2|221546.9|221396.9|221483.7|221333.7|424
1597715400000|2020-08-18 01:50:00|221495.5|221345.5|221493.2|221343.2|221509.5|221359.5|221460.9|221310.9|420
1597715700000|2020-08-18 01:55:00|221492.4|221342.4|221440.1|221290.1|221502.6|221352.6|221400.6|221250.6|515
1597716000000|2020-08-18 02:00:00|221440.8|221290.8|221634.2|221484.2|221640.3|221490.3|221440.8|221290.8|541
1597716300000|2020-08-18 02:05:00|221633.9|221483.9|221641.2|221491.2|221679.9|221529.9|221576.4|221426.4|480
1597716600000|2020-08-18 02:10:00|221642|221492|221623|221473|221642|221492|221607.8|221457.8|403
1597716900000|2020-08-18 02:15:00|221626.2|221476.2|221574.6|221424.6|221659.7|221509.7|221567.2|221417.2|439
1597717200000|2020-08-18 02:20:00|221574.3|221424.3|221580.2|221430.2|221611.2|221461.2|221517|221367|461
1597717500000|2020-08-18 02:25:00|221580.5|221430.5|221535.8|221385.8|221586.1|221436.1|221525.5|221375.5|394
1597717800000|2020-08-18 02:30:00|221538.9|221388.9|221600.2|221450.2|221634.5|221484.5|221538.6|221388.6|420
1597718100000|2020-08-18 02:35:00|221598.3|221448.3|221625.6|221475.6|221628|221478|221558.5|221408.5|330
1597718400000|2020-08-18 02:40:00|221626.1|221476.1|221629.3|221479.3|221702.8|221552.8|221625.5|221475.5|397
1597718700000|2020-08-18 02:45:00|221629.8|221479.8|221689.6|221539.6|221733.8|221583.8|221629.8|221479.8|507
1597719000000|2020-08-18 02:50:00|221692.2|221542.2|221748.7|221598.7|221793.4|221643.4|221688|221538|440
1597719300000|2020-08-18 02:55:00|221749.3|221599.3|221693.1|221543.1|221795.9|221645.9|221688.5|221538.5|473
1597719600000|2020-08-18 03:00:00|221691.3|221541.3|221729.3|221579.3|221738.3|221588.3|221683.7|221533.7|539
1597719900000|2020-08-18 03:05:00|221728.8|221578.8|221710.3|221560.3|221749.3|221599.3|221689.5|221539.5|448
1597720200000|2020-08-18 03:10:00|221710.2|221560.2|221748.2|221598.2|221761.4|221611.4|221710.2|221560.2|455
1597720500000|2020-08-18 03:15:00|221749.3|221599.3|221727.6|221577.6|221754.4|221604.4|221705.7|221555.7|430
1597720800000|2020-08-18 03:20:00|221727.9|221577.9|221748.7|221598.7|221759.6|221609.6|221706.5|221556.5|395
1597721100000|2020-08-18 03:25:00|221749.1|221599.1|221744.8|221594.8|221760.4|221610.4|221742.6|221592.6|433
1597721400000|2020-08-18 03:30:00|221744|221594|221751.7|221601.7|221754.3|221604.3|221712.5|221562.5|402
1597721700000|2020-08-18 03:35:00|221751.4|221601.4|221744.1|221594.1|221761.9|221611.9|221739.4|221589.4|354
1597722000000|2020-08-18 03:40:00|221744.5|221594.5|221729.5|221579.5|221744.6|221594.6|221712.7|221562.7|379
1597722300000|2020-08-18 03:45:00|221720.4|221570.4|221719.1|221569.1|221741.4|221591.4|221708.9|221558.9|370
1597722600000|2020-08-18 03:50:00|221720|221570|221740.3|221590.3|221747.3|221597.3|221716.7|221566.7|355
1597722900000|2020-08-18 03:55:00|221739.3|221589.3|221744|221594|221746.1|221596.1|221701.2|221551.2|321
1597723200000|2020-08-18 04:00:00|221744.8|221594.8|221687.7|221537.7|221744.8|221594.8|221670.2|221520.2|486
1597723500000|2020-08-18 04:05:00|221688.1|221538.1|221684.1|221534.1|221705.1|221555.1|221676.8|221526.8|546
1597723800000|2020-08-18 04:10:00|221682.9|221532.9|221731|221581|221785.5|221627.8|221680.5|221530.5|486
1597724100000|2020-08-18 04:15:00|221729.8|221579.8|221735.2|221585.2|221750.3|221600.3|221724.4|221574.4|422
1597724400000|2020-08-18 04:20:00|221735.4|221585.4|221620.5|221470.5|221748.9|221598.9|221618.1|221468.1|503
1597724700000|2020-08-18 04:25:00|221620.9|221470.9|221599.5|221449.5|221627.1|221477.1|221576.2|221426.2|528
1597725000000|2020-08-18 04:30:00|221598.3|221448.3|221670.2|221520.2|221716.1|221566.1|221598.3|221448.3|485
1597725300000|2020-08-18 04:35:00|221670.8|221520.8|221670.6|221520.6|221678.5|221528.5|221661.2|221511.2|394
1597725600000|2020-08-18 04:40:00|221672.9|221522.9|221686.9|221536.9|221691|221541|221631.9|221481.9|403
1597725900000|2020-08-18 04:45:00|221684.6|221534.6|221667.7|221517.7|221687.6|221537.6|221650.5|221500.5|372
1597726200000|2020-08-18 04:50:00|221668.8|221518.8|221669.7|221519.7|221681.3|221531.3|221657.4|221507.4|441
1597726500000|2020-08-18 04:55:00|221668.1|221518.1|221678|221528|221692.7|221542.7|221665.7|221515.7|473
1597726800000|2020-08-18 05:00:00|221677.6|221527.6|221634.9|221484.9|221677.7|221527.7|221623.2|221473.2|472
1597727100000|2020-08-18 05:05:00|221634.8|221484.8|221619.3|221469.3|221674.7|221524.7|221616.6|221466.6|424
1597727400000|2020-08-18 05:10:00|221618.9|221468.9|221667.2|221517.2|221731.5|221581.5|221597.9|221447.9|487
1597727700000|2020-08-18 05:15:00|221672.9|221522.9|221620.6|221470.6|221681.7|221531.7|221611.2|221461.2|413
1597728000000|2020-08-18 05:20:00|221620.4|221470.4|221589.6|221439.6|221636|221486|221585.8|221435.8|430
1597728300000|2020-08-18 05:25:00|221589.9|221439.9|221646.6|221496.6|221666.4|221516.4|221586.3|221436.3|430
1597728600000|2020-08-18 05:30:00|221646.4|221496.4|221591.1|221441.1|221654.4|221504.4|221590.6|221440.6|408
1597728900000|2020-08-18 05:35:00|221590.9|221440.9|221612.2|221462.2|221621.4|221471.4|221584.1|221434.1|441
1597729200000|2020-08-18 05:40:00|221612.5|221462.5|221598.5|221448.5|221614|221464|221562.7|221412.7|499
1597729500000|2020-08-18 05:45:00|221597.6|221447.6|221589.2|221439.2|221601.8|221451.8|221581.3|221431.3|439
1597729800000|2020-08-18 05:50:00|221590.3|221440.3|221627.8|221477.8|221630|221480|221586.9|221436.9|450
1597730100000|2020-08-18 05:55:00|221628|221478|221656|221506|221709.9|221559.9|221628|221478|539
1597730400000|2020-08-18 06:00:00|221651.3|221501.3|221601|221451|221651.3|221501.3|221572.1|221422.1|762
1597730700000|2020-08-18 06:05:00|221602.8|221452.8|221789.4|221639.4|221796.3|221646.3|221598.6|221448.6|711
1597731000000|2020-08-18 06:10:00|221768|221618|221836.6|221686.6|221893|221743|221738.9|221588.9|756
1597731300000|2020-08-18 06:15:00|221834.7|221684.7|221748.6|221598.6|221872.9|221722.9|221737.7|221587.7|766
1597731600000|2020-08-18 06:20:00|221749.8|221599.8|221826.5|221676.5|221831|221681|221747.4|221597.4|632
1597731900000|2020-08-18 06:25:00|221826|221676|221803.5|221653.5|221933.3|221783.3|221802.2|221652.2|764
1597732200000|2020-08-18 06:30:00|221802.8|221652.8|221567.1|221417.1|221842.1|221692.1|221565.4|221415.4|869
1597732500000|2020-08-18 06:35:00|221566.1|221416.1|221575.3|221425.3|221579.7|221429.7|221499.9|221349.9|797
1597732800000|2020-08-18 06:40:00|221575.4|221425.4|221686.7|221536.7|221687.7|221537.7|221561.4|221411.4|738
1597733100000|2020-08-18 06:45:00|221685.8|221535.8|221630.1|221480.1|221704.9|221554.9|221608.5|221458.5|677
1597733400000|2020-08-18 06:50:00|221626|221476|221562.6|221412.6|221626|221476|221508.5|221358.5|713
1597733700000|2020-08-18 06:55:00|221566.7|221416.7|221761.5|221611.5|221812|221662|221552.4|221402.4|793
1597734000000|2020-08-18 07:00:00|221758.7|221608.7|221734.3|221584.3|221800.1|221650.1|221711|221561|879
1597734300000|2020-08-18 07:05:00|221741.4|221591.4|221502.6|221352.6|221803.3|221653.3|221476.6|221326.6|933
1597734600000|2020-08-18 07:10:00|221502.7|221352.7|221417.4|221267.4|221514.4|221364.4|221381.7|221231.7|892
1597734900000|2020-08-18 07:15:00|221417|221267|221406.2|221256.2|221534|221384|221402.6|221252.6|854
1597735200000|2020-08-18 07:20:00|221405.8|221255.8|221399.8|221249.8|221472.5|221322.5|221367|221217|833
1597735500000|2020-08-18 07:25:00|221400.2|221250.2|221375.6|221225.6|221534|221384|221369.7|221219.7|821
1597735800000|2020-08-18 07:30:00|221375.7|221225.7|221391.9|221241.9|221450.7|221300.7|221317.2|221167.2|713
1597736100000|2020-08-18 07:35:00|221392.5|221242.5|221284.6|221134.6|221396|221246|221266.8|221116.8|594
1597736400000|2020-08-18 07:40:00|221284.9|221134.9|221336|221186|221435.7|221285.7|221192.5|221087.8|772
1597736700000|2020-08-18 07:45:00|221334.8|221184.8|221526.2|221376.2|221526.5|221376.5|221331.5|221181.5|759
1597737000000|2020-08-18 07:50:00|221525.5|221375.5|221495.2|221345.2|221623.7|221473.7|221397.6|221247.6|854
1597737300000|2020-08-18 07:55:00|221495.9|221345.9|221262.4|221112.4|221495.9|221345.9|221260.9|221110.9|858
1597737600000|2020-08-18 08:00:00|221263.2|221113.2|221198.3|221048.3|221263.5|221113.5|221072.9|220922.9|818
1597737900000|2020-08-18 08:05:00|221197.8|221047.8|220914.8|220764.8|221204.8|221054.8|220914.2|220764.2|758
1597738200000|2020-08-18 08:10:00|220916.3|220766.3|220889.8|220739.8|221042.1|220892.1|220888.2|220738.2|635
1597738500000|2020-08-18 08:15:00|220891|220741|220919.8|220769.8|220943.6|220793.6|220815.6|220665.6|529
1597738800000|2020-08-18 08:20:00|220919.2|220769.2|221051.1|220901.1|221051.1|220901.1|220912.4|220762.4|661
1597739100000|2020-08-18 08:25:00|221050.5|220900.5|221075.6|220925.6|221113.6|220963.6|221023|220873|639
1597739400000|2020-08-18 08:30:00|221067.7|220917.7|221085.5|220935.5|221117.9|220967.9|221041.1|220891.1|623
1597739700000|2020-08-18 08:35:00|221085.4|220935.4|221001.1|220851.1|221094|220944|220999.1|220849.1|677
1597740000000|2020-08-18 08:40:00|221000.6|220850.6|221030.2|220880.2|221087.9|220937.9|220985.1|220835.1|698
1597740300000|2020-08-18 08:45:00|221026.1|220876.1|221028|220878|221029.8|220879.8|220957.9|220807.9|593
1597740600000|2020-08-18 08:50:00|221026.7|220876.7|220790.4|220640.4|221109.4|220959.4|220785|220635|799
1597740900000|2020-08-18 08:55:00|220791|220641|220796.5|220646.5|220801.8|220651.8|220714.7|220564.7|721
1597741200000|2020-08-18 09:00:00|220797.7|220647.7|220663|220513|220824|220674|220648|220498|708
1597741500000|2020-08-18 09:05:00|220663.3|220513.3|220708.5|220558.5|220724.1|220574.1|220645.3|220495.3|701
1597741800000|2020-08-18 09:10:00|220708.1|220558.1|220685.7|220535.7|220734|220584|220664.5|220514.5|729
1597742100000|2020-08-18 09:15:00|220685.9|220535.9|220658.7|220508.7|220685.9|220535.9|220572.3|220422.3|782
1597742400000|2020-08-18 09:20:00|220661.1|220511.1|220619.4|220469.4|220662.7|220512.7|220577.3|220427.3|726
1597742700000|2020-08-18 09:25:00|220620|220470|220587.4|220437.4|220686.8|220536.8|220577.1|220427.1|768
1597743000000|2020-08-18 09:30:00|220586.8|220436.8|220689.8|220539.8|220716.7|220566.7|220518.3|220401.7|715
1597743300000|2020-08-18 09:35:00|220684.2|220534.2|220619.3|220469.3|220722.7|220572.7|220518.9|220395.9|785
1597743600000|2020-08-18 09:40:00|220620.3|220470.3|220502.3|220352.3|220620.7|220470.7|220459.3|220309.3|705
1597743900000|2020-08-18 09:45:00|220501.9|220351.9|220613.2|220463.2|220625.3|220475.3|220500.3|220350.3|610
1597744200000|2020-08-18 09:50:00|220610.4|220460.4|220697.8|220547.8|220718.8|220568.8|220578.8|220428.8|573
1597744500000|2020-08-18 09:55:00|220696.9|220546.9|220733.1|220583.1|220749.3|220599.3|220658.4|220508.4|679
1597744800000|2020-08-18 10:00:00|220730.6|220580.6|220820.1|220670.1|220841.9|220691.9|220666.1|220516.1|744
1597745100000|2020-08-18 10:05:00|220816.4|220666.4|220631|220481|220823.4|220673.4|220628.3|220478.3|688
1597745400000|2020-08-18 10:10:00|220631.2|220481.2|220530.8|220380.8|220633.3|220523.9|220496.1|220346.1|768
1597745700000|2020-08-18 10:15:00|220529|220379|220442.8|220292.8|220529|220379|220420.1|220270.1|713
1597746000000|2020-08-18 10:20:00|220444.4|220294.4|220399.7|220249.7|220466.3|220316.3|220376.4|220226.4|627
1597746300000|2020-08-18 10:25:00|220399.8|220249.8|220298.5|220148.5|220460.2|220310.2|220288.3|220138.3|752
1597746600000|2020-08-18 10:30:00|220306.7|220156.7|220431.3|220281.3|220437.7|220287.7|220290.3|220140.3|735
1597746900000|2020-08-18 10:35:00|220430.4|220280.4|220252.2|220102.2|220432|220282|220243.6|220093.6|785
1597747200000|2020-08-18 10:40:00|220253|220103|220287.6|220137.6|220362.8|220212.8|220219.6|220069.6|812
1597747500000|2020-08-18 10:45:00|220287.3|220137.3|220450.2|220300.2|220461.6|220311.6|220221.3|220102.1|756
1597747800000|2020-08-18 10:50:00|220450.7|220300.7|220446.6|220296.6|220458.4|220308.4|220407.1|220257.1|639
1597748100000|2020-08-18 10:55:00|220447.1|220297.1|220585.6|220435.6|220599.4|220449.4|220429.6|220279.6|794
1597748400000|2020-08-18 11:00:00|220582.7|220432.7|220565.3|220415.3|220588.8|220438.8|220503.2|220353.2|777
1597748700000|2020-08-18 11:05:00|220565.1|220415.1|220603.2|220453.2|220617.2|220467.2|220519.4|220369.4|775
1597749000000|2020-08-18 11:10:00|220599.8|220449.8|220711.8|220561.8|220719.9|220569.9|220568.5|220428.3|812
1597749300000|2020-08-18 11:15:00|220711.5|220561.5|220654.1|220504.1|220713.3|220563.3|220643.3|220493.3|690
1597749600000|2020-08-18 11:20:00|220653.1|220503.1|220648.8|220498.8|220682.5|220532.5|220553.5|220420.8|690
1597749900000|2020-08-18 11:25:00|220652.6|220502.6|220718|220568|220720.8|220570.8|220640.9|220490.9|692
1597750200000|2020-08-18 11:30:00|220718.3|220568.3|220785.1|220635.1|220803.4|220653.4|220718.3|220568.3|688
1597750500000|2020-08-18 11:35:00|220786.2|220636.2|220914.8|220764.8|220980.8|220830.8|220783.1|220633.1|828
1597750800000|2020-08-18 11:40:00|220915.1|220765.1|220939.8|220789.8|221023.5|220873.5|220829.7|220679.7|826
1597751100000|2020-08-18 11:45:00|220939.5|220789.5|220668.2|220518.2|220939.5|220789.5|220661.8|220511.8|837
1597751400000|2020-08-18 11:50:00|220667.7|220517.7|220615.4|220465.4|220675|220525|220610|220460|626
1597751700000|2020-08-18 11:55:00|220614.3|220464.3|220600.8|220450.8|220658.3|220508.3|220592.9|220442.9|691
1597752000000|2020-08-18 12:00:00|220600.7|220450.7|220686.2|220536.2|220686.9|220536.9|220594.3|220444.3|797
1597752300000|2020-08-18 12:05:00|220686.1|220536.1|220668.2|220518.2|220774.9|220624.9|220609.3|220468.2|807
1597752600000|2020-08-18 12:10:00|220668|220518|220643.4|220493.4|220723.7|220573.7|220633.7|220483.7|730
1597752900000|2020-08-18 12:15:00|220643.2|220493.2|220473.3|220323.3|220643.2|220506|220472.4|220322.4|845
1597753200000|2020-08-18 12:20:00|220468.5|220318.5|220465.6|220315.6|220541.4|220391.4|220397.7|220247.7|875
1597753500000|2020-08-18 12:25:00|220467.3|220317.3|220426.2|220276.2|220596.5|220446.5|220411.1|220261.1|829
1597753800000|2020-08-18 12:30:00|220409.5|220259.5|220299.1|220149.1|220430.9|220280.9|220237.1|220087.1|761
1597754100000|2020-08-18 12:35:00|220299.8|220149.8|220470.5|220320.5|220473.9|220323.9|220228|220078|902
1597754400000|2020-08-18 12:40:00|220470.9|220320.9|220549.8|220399.8|220556.6|220406.6|220366.9|220267.3|874
1597754700000|2020-08-18 12:45:00|220550.5|220400.5|220471.8|220321.8|220558.7|220413.5|220415.2|220299.3|892
1597755000000|2020-08-18 12:50:00|220472.4|220322.4|220727.1|220577.1|220738.3|220588.3|220471.7|220321.7|888
1597755300000|2020-08-18 12:55:00|220725|220575|220843|220693|220897.8|220747.8|220672.4|220570.9|984
1597755600000|2020-08-18 13:00:00|220841.1|220691.1|220658.7|220508.7|220841.1|220691.1|220483|220333|979
1597755900000|2020-08-18 13:05:00|220647.6|220497.6|220751.4|220601.4|220754.1|220604.1|220507.8|220375.7|934
1597756200000|2020-08-18 13:10:00|220751.3|220601.3|220669.8|220519.8|220755.8|220605.8|220598.2|220456.3|956
1597756500000|2020-08-18 13:15:00|220670.7|220520.7|220606.5|220456.5|220717.1|220567.1|220553.4|220403.4|916
1597756800000|2020-08-18 13:20:00|220605.6|220455.6|220732.6|220582.6|220777|220627|220527.6|220377.6|955
1597757100000|2020-08-18 13:25:00|220731.8|220581.8|220577|220427|220870.1|220720.1|220533.7|220383.7|969
1597757400000|2020-08-18 13:30:00|220576|220426|220772.6|220622.6|220774|220651.4|220485.4|220335.4|1057
1597757700000|2020-08-18 13:35:00|220774.5|220624.5|220855|220705|220871.5|220721.5|220680.3|220572.1|1040
1597758000000|2020-08-18 13:40:00|220853.4|220703.4|220778.1|220628.1|220854.7|220705.8|220719.4|220569.4|1018
1597758300000|2020-08-18 13:45:00|220780.1|220630.1|220537.2|220387.2|220814.4|220664.4|220491.3|220342|922
1597758600000|2020-08-18 13:50:00|220538.5|220388.5|220710.5|220560.5|220710.5|220560.5|220537.8|220387.8|974
1597758900000|2020-08-18 13:55:00|220709.5|220559.5|220589.7|220439.7|220760.6|220610.6|220583|220433|1001
1597759200000|2020-08-18 14:00:00|220588.8|220438.8|220506.6|220356.6|220655.7|220505.7|220493|220343|957
1597759500000|2020-08-18 14:05:00|220507.3|220357.3|220909.7|220759.7|220914.2|220764.2|220464.5|220349.2|1053
1597759800000|2020-08-18 14:10:00|220911.9|220761.9|220748.9|220598.9|220949.2|220799.2|220747.9|220597.9|1041
1597760100000|2020-08-18 14:15:00|220767.5|220617.5|220844|220694|220848.4|220698.4|220681.6|220531.6|938
1597760400000|2020-08-18 14:20:00|220843.1|220693.1|220957.6|220807.6|220959.6|220809.6|220795.1|220672.4|1034
1597760700000|2020-08-18 14:25:00|220957.7|220807.7|221310.2|221160.2|221348.8|221198.8|220957.7|220807.7|1098
1597761000000|2020-08-18 14:30:00|221322.7|221172.7|221040.4|220890.4|221358.4|221208.4|221033.2|220883.2|1081
1597761300000|2020-08-18 14:35:00|221039.1|220889.1|221123.5|220973.5|221229.2|221079.2|220999.6|220849.6|1061
1597761600000|2020-08-18 14:40:00|221121.6|220971.6|221091.3|220941.3|221165.7|221034.5|221023.3|220895.7|1045
1597761900000|2020-08-18 14:45:00|221077.2|220927.2|221069.1|220919.1|221197|221047|221006.4|220904.4|1066
1597762200000|2020-08-18 14:50:00|221069.7|220919.7|221253.7|221103.7|221254.9|221104.9|221032.2|220882.2|1043
1597762500000|2020-08-18 14:55:00|221253.4|221103.4|221480.6|221330.6|221647.3|221497.3|221252.4|221102.4|1037
1597762800000|2020-08-18 15:00:00|221478.9|221328.9|221569.2|221419.2|221605.6|221455.6|221357|221247.6|1044
1597763100000|2020-08-18 15:05:00|221570|221420|221743.5|221593.5|221843.4|221717.7|221568.7|221418.7|1031
1597763400000|2020-08-18 15:10:00|221743.4|221593.4|221762.2|221612.2|221899.7|221749.7|221729|221579|951
1597763700000|2020-08-18 15:15:00|221761.1|221611.1|221940.5|221790.5|221957|221848.4|221740.8|221610.8|947
1597764000000|2020-08-18 15:20:00|221940.7|221790.7|221978.4|221828.4|222055.5|221947.4|221874.7|221761.2|936
1597764300000|2020-08-18 15:25:00|221981.4|221831.4|222070.9|221920.9|222222|222072|221914.7|221764.7|871
1597764600000|2020-08-18 15:30:00|222070.2|221920.2|221968.7|221818.7|222136.8|222022.2|221923.1|221773.1|951
1597764900000|2020-08-18 15:35:00|221968.6|221818.6|221992.4|221842.4|222047.1|221897.7|221945.7|221795.7|918
1597765200000|2020-08-18 15:40:00|221991.6|221841.6|221900.7|221750.7|222002.3|221893.1|221825.1|221714.6|842
1597765500000|2020-08-18 15:45:00|221915.5|221765.5|221834.3|221684.3|221923.4|221777.9|221797.9|221647.9|811
1597765800000|2020-08-18 15:50:00|221834.1|221684.1|221778|221628|221869.7|221755.6|221732.3|221599.8|856
1597766100000|2020-08-18 15:55:00|221780|221630|221890.8|221740.8|221941.7|221791.7|221726.6|221612.8|890
1597766400000|2020-08-18 16:00:00|221915.8|221765.8|221996.8|221946.8|222103.1|222004.3|221860.3|221760.2|873
1597766700000|2020-08-18 16:05:00|221997|221947|221884.7|221834.7|222081.2|221971|221874.6|221785.9|844
1597767000000|2020-08-18 16:10:00|221883.6|221833.6|221819.6|221669.6|221887.6|221837.6|221712.6|221610.9|849
1597767300000|2020-08-18 16:15:00|221820.6|221670.6|221783.8|221733.8|221935.8|221824.8|221778.3|221654.3|840
1597767600000|2020-08-18 16:20:00|221786.1|221736.1|221968.9|221918.9|222038.5|221941.8|221780|221730|897
1597767900000|2020-08-18 16:25:00|221968|221918|221825|221775|222018.3|221929.6|221808|221717|842
1597768200000|2020-08-18 16:30:00|221836.7|221786.7|221822.6|221772.6|221904.9|221790.1|221799.6|221716.9|833
1597768500000|2020-08-18 16:35:00|221824.5|221774.5|221815.3|221765.3|221828.1|221778.1|221702|221628.6|862
1597768800000|2020-08-18 16:40:00|221814.8|221764.8|221793.6|221643.6|221883.4|221786.8|221680|221565.8|845
1597769100000|2020-08-18 16:45:00|221793|221643|221932.7|221782.7|221941.3|221834.7|221773|221643|864
1597769400000|2020-08-18 16:50:00|221933.4|221783.4|221987.9|221837.9|222034.2|221894.9|221933.4|221783.4|844
1597769700000|2020-08-18 16:55:00|221988.4|221838.4|221951.3|221801.3|221994.4|221885|221914.9|221778.1|826
1597770000000|2020-08-18 17:00:00|221950.3|221800.3|221826.7|221776.7|221973|221872.9|221817|221721.2|803
1597770300000|2020-08-18 17:05:00|221826.5|221776.5|221821.4|221771.4|221884.5|221784.8|221806.9|221725.2|699
1597770600000|2020-08-18 17:10:00|221821.7|221771.7|221835.5|221785.5|221921.6|221815.8|221799.2|221688.1|849
1597770900000|2020-08-18 17:15:00|221880|221730|221837.5|221787.5|221914.8|221824.7|221802|221702.5|870
1597771200000|2020-08-18 17:20:00|221837.8|221787.8|221996.5|221846.5|222008.7|221858.7|221825.6|221725.9|821
1597771500000|2020-08-18 17:25:00|221995.5|221845.5|222226|222076|222234.1|222084.1|221994|221844|749
1597771800000|2020-08-18 17:30:00|222228.2|222078.2|222106.9|222056.9|222238.8|222113.4|222089.3|221977.7|809
1597772100000|2020-08-18 17:35:00|222106.5|222056.5|221960.2|221810.2|222146.9|222058.9|221899.8|221787.1|822
1597772400000|2020-08-18 17:40:00|221960|221810|221964.8|221914.8|222054|221922.2|221921.9|221810|629
1597772700000|2020-08-18 17:45:00|221963.5|221913.5|221884.2|221734.2|222031.1|221917.5|221797.3|221705.1|818
1597773000000|2020-08-18 17:50:00|221836.8|221786.8|221914.1|221764.1|221972.3|221842.5|221819.8|221722.5|771
1597773300000|2020-08-18 17:55:00|221914.2|221764.2|221929.1|221779.1|221929.2|221820.1|221757.9|221657.8|773
1597773600000|2020-08-18 18:00:00|221926.9|221776.9|221923|221773|221950.1|221849.5|221860.7|221736|694
1597773900000|2020-08-18 18:05:00|221919.5|221769.5|221831.1|221681.1|221937|221787|221782.2|221666.9|730
1597774200000|2020-08-18 18:10:00|221830.7|221680.7|221875.6|221725.6|221906.7|221784.1|221746.1|221661.4|681
1597774500000|2020-08-18 18:15:00|221875.8|221725.8|221944.3|221794.3|221951.3|221814.5|221827.1|221716.2|698
1597774800000|2020-08-18 18:20:00|221942.8|221792.8|221896.3|221746.3|222027.6|221877.6|221846.9|221737.7|663
1597775100000|2020-08-18 18:25:00|221897|221747|221837.7|221687.7|221911.4|221761.4|221827.8|221677.8|694
1597775400000|2020-08-18 18:30:00|221836.8|221686.8|221640|221490|221856.5|221729.6|221584|221486.8|719
1597775700000|2020-08-18 18:35:00|221638.5|221488.5|221784.6|221634.6|221785.4|221678.9|221638.5|221488.5|565
1597776000000|2020-08-18 18:40:00|221784.2|221634.2|221693.6|221543.6|221820.9|221720.3|221670.9|221530.1|684
1597776300000|2020-08-18 18:45:00|221682.9|221532.9|221632.6|221482.6|221691.5|221577.7|221606.9|221479|643
1597776600000|2020-08-18 18:50:00|221630.1|221480.1|221683.6|221533.6|221775.7|221626|221620.1|221470.1|760
1597776900000|2020-08-18 18:55:00|221683.8|221533.8|221577.9|221427.9|221727.2|221596|221542.1|221392.1|898
1597777200000|2020-08-18 19:00:00|221509.8|221459.8|221457.2|221307.2|221623.7|221478.8|221317.5|221194.4|957
1597777500000|2020-08-18 19:05:00|221469.9|221319.9|221607.7|221457.7|221617.9|221467.9|221464.4|221314.4|756
1597777800000|2020-08-18 19:10:00|221607.6|221457.6|221375.9|221225.9|221610.1|221460.1|221366.7|221216.7|751
1597778100000|2020-08-18 19:15:00|221383.8|221233.8|221350.9|221200.9|221484.4|221334.4|221334.7|221184.7|752
1597778400000|2020-08-18 19:20:00|221350.7|221200.7|221404.1|221254.1|221412.7|221300.1|221317.8|221184.1|650
1597778700000|2020-08-18 19:25:00|221405.1|221255.1|221288.4|221138.4|221416.5|221266.5|221285.8|221135.8|788
1597779000000|2020-08-18 19:30:00|221290|221140|221207.6|221057.6|221290|221145.3|221141.8|220991.8|776
1597779300000|2020-08-18 19:35:00|221207.3|221057.3|221213.5|221163.5|221268.7|221164|221182.3|221032.3|875
1597779600000|2020-08-18 19:40:00|221215|221165|221268.8|221118.8|221274|221165|221182.7|221032.7|895
1597779900000|2020-08-18 19:45:00|221269.1|221119.1|221323.1|221173.1|221338.4|221214.3|221188.2|221106.3|883
1597780200000|2020-08-18 19:50:00|221329.9|221179.9|221463.3|221313.3|221505.6|221355.6|221329.7|221179.7|907
1597780500000|2020-08-18 19:55:00|221465|221315|221400.1|221250.1|221542.6|221392.6|221374.2|221224.2|848
1597780800000|2020-08-18 20:00:00|221395.8|221245.8|221513.7|221363.7|221538.1|221388.1|221391.9|221241.9|724
1597781100000|2020-08-18 20:05:00|221513.8|221363.8|221519.1|221369.1|221531.5|221381.5|221500.2|221350.2|595
1597781400000|2020-08-18 20:10:00|221517.6|221367.6|221501.2|221351.2|221522.4|221383.2|221431.3|221311.3|555
1597781700000|2020-08-18 20:15:00|221507.8|221357.8|221578.7|221428.7|221583.2|221433.2|221500.1|221350.1|458
1597782000000|2020-08-18 20:20:00|221579.1|221429.1|221590.3|221440.3|221601.2|221451.2|221577.8|221427.8|546
1597782300000|2020-08-18 20:25:00|221590|221440|221606.5|221456.5|221613.3|221463.3|221588.2|221438.2|391
1597782600000|2020-08-18 20:30:00|221602.6|221452.6|221589.2|221439.2|221651.5|221501.5|221582.2|221432.2|583
1597782900000|2020-08-18 20:35:00|221589|221439|221481.2|221331.2|221599.1|221449.1|221479.9|221329.9|451
1597783200000|2020-08-18 20:40:00|221471.5|221321.5|221549.7|221399.7|221555.9|221405.9|221469.2|221319.2|341
1597783500000|2020-08-18 20:45:00|221537.2|221387.2|221470.2|221320.2|221553.8|221403.8|221468.4|221318.4|410
1597783800000|2020-08-18 20:50:00|221472.4|221322.4|221553.1|221403.1|221588.8|221438.8|221470.3|221320.3|433
1597784100000|2020-08-18 20:55:00|221554.4|221404.4|221842.5|221507.5|221865.2|221530.2|221554.4|221404.4|520
1597784400000|2020-08-18 21:00:00|221836.3|221501.3|221773.5|221623.5|221883.2|221623.5|221773.5|221501.3|24
1597784700000|2020-08-18 21:05:00|221899.6|221564.6|221715.2|221380.2|221904.2|221569.2|221367|221032|144
1597785000000|2020-08-18 21:10:00|221697.6|221362.6|221688|221353|221729.7|221394.7|221668.9|221333.9|121
1597785300000|2020-08-18 21:15:00|221689.7|221354.7|221679.5|221344.5|221719.4|221384.4|221587.8|221252.8|87
1597785600000|2020-08-18 21:20:00|221655.2|221320.2|221670.4|221335.4|221709.4|221374.4|221594.3|221259.3|70
1597785900000|2020-08-18 21:25:00|221679.5|221344.5|221669.5|221334.5|221718|221383|221574.5|221239.5|88
1597786200000|2020-08-18 21:30:00|221695.8|221360.8|221772.9|221437.9|221774.9|221439.9|221600.7|221265.7|115
1597786500000|2020-08-18 21:35:00|221679.5|221344.5|221672.6|221337.6|221745.5|221410.5|221570.2|221235.2|110
1597786800000|2020-08-18 21:40:00|221673.5|221338.5|221699.1|221364.1|221755|221420|221572|221237|152
1597787100000|2020-08-18 21:45:00|221707|221372|221752|221417|221773.8|221438.8|221577.3|221242.3|151
1597787400000|2020-08-18 21:50:00|221675.5|221340.5|221740.1|221405.1|221835.6|221500.6|221628.8|221293.8|195
1597787700000|2020-08-18 21:55:00|221723.3|221388.3|221710.7|221375.7|221766.8|221431.8|221667.5|221332.5|170
1597788000000|2020-08-18 22:00:00|221715.2|221380.2|221680.4|221345.4|221792.4|221457.4|221629.4|221294.4|480
1597788300000|2020-08-18 22:05:00|221680.7|221345.7|221666.8|221331.8|221723.2|221388.2|221648.2|221313.2|328
1597788600000|2020-08-18 22:10:00|221668.5|221333.5|221620.1|221285.1|221716.5|221381.5|221612.2|221277.2|249
1597788900000|2020-08-18 22:15:00|221648|221313|221669.9|221334.9|221718.5|221383.5|221588.3|221253.3|266
1597789200000|2020-08-18 22:20:00|221712.7|221377.7|221687.9|221352.9|221731|221396|221617.8|221282.8|195
1597789500000|2020-08-18 22:25:00|221683.5|221348.5|221619.4|221284.4|221711.9|221376.9|221586.9|221251.9|474
1597789800000|2020-08-18 22:30:00|221625.8|221290.8|221629.7|221294.7|221704|221369|221581.9|221246.9|514
1597790100000|2020-08-18 22:35:00|221632|221297|221535.7|221200.7|221725|221390|221524.3|221189.3|556
1597790400000|2020-08-18 22:40:00|221531.4|221196.4|221537.3|221202.3|221609.2|221302.5|221425.5|221181.1|424
1597790700000|2020-08-18 22:45:00|221539.7|221204.7|221542.8|221289.3|221596.9|221367.5|221476.8|221185.7|342
1597791000000|2020-08-18 22:50:00|221531.9|221280.1|221441|221291|221531.9|221336.2|221424.1|221239.4|341
1597791300000|2020-08-18 22:55:00|221439.4|221289.4|221405.9|221255.9|221470|221312.8|221405|221214|256
1597791600000|2020-08-18 23:00:00|221400.1|221250.1|221463.2|221313.2|221485|221335|221400.1|221250.1|306
1597791900000|2020-08-18 23:05:00|221454.3|221304.3|221547.7|221397.7|221565.5|221415.5|221454.3|221304.3|344
1597792200000|2020-08-18 23:10:00|221550|221400|221524.8|221374.8|221552.7|221402.7|221522.3|221372.3|298
1597792500000|2020-08-18 23:15:00|221531|221381|221513.2|221363.2|221540.5|221390.5|221502.3|221352.3|249
1597792800000|2020-08-18 23:20:00|221512.5|221362.5|221508.9|221358.9|221524.2|221374.2|221491.6|221341.6|237
1597793100000|2020-08-18 23:25:00|221509.3|221359.3|221511.7|221361.7|221520.8|221370.8|221503.8|221353.8|214
1597793400000|2020-08-18 23:30:00|221510.3|221360.3|221454.4|221304.4|221519.2|221369.2|221441.8|221291.8|257
1597793700000|2020-08-18 23:35:00|221457.1|221307.1|221500|221350|221525.7|221375.7|221455.8|221305.8|300
1597794000000|2020-08-18 23:40:00|221498|221348|221499.7|221349.7|221518.5|221368.5|221478.6|221328.6|280
1597794300000|2020-08-18 23:45:00|221498.1|221348.1|221515.6|221365.6|221544.9|221394.9|221493|221343|316
1597794600000|2020-08-18 23:50:00|221512.9|221362.9|221453.2|221303.2|221521.2|221371.2|221435.3|221285.3|365
1597794900000|2020-08-18 23:55:00|221454.3|221304.3|221451.4|221301.4|221482.1|221332.1|221399.4|221249.4|431
1597795200000|2020-08-19 00:00:00|221456.8|221306.8|221508.3|221358.3|221537.4|221387.4|221446.5|221296.5|576
1597795500000|2020-08-19 00:05:00|221507.5|221357.5|221497.2|221347.2|221538.7|221388.7|221460.6|221310.6|536
1597795800000|2020-08-19 00:10:00|221496.5|221346.5|221469.4|221319.4|221522.9|221372.9|221444|221294|477
1597796100000|2020-08-19 00:15:00|221469.5|221319.5|221496.5|221346.5|221552.5|221402.5|221466.7|221316.7|484
1597796400000|2020-08-19 00:20:00|221503.3|221353.3|221508.6|221358.6|221566.6|221416.6|221496.9|221346.9|486
1597796700000|2020-08-19 00:25:00|221513.6|221363.6|221519.9|221369.9|221559.9|221409.9|221506.5|221356.5|425
1597797000000|2020-08-19 00:30:00|221519.1|221369.1|221514.2|221364.2|221537.8|221387.8|221500.8|221350.8|450
1597797300000|2020-08-19 00:35:00|221522.3|221372.3|221553.6|221403.6|221613.2|221463.2|221511.2|221361.2|461
1597797600000|2020-08-19 00:40:00|221553.7|221403.7|221551.5|221401.5|221614.7|221464.7|221539|221389|519
1597797900000|2020-08-19 00:45:00|221551.8|221401.8|221520.9|221370.9|221572.8|221422.8|221517.8|221367.8|496
1597798200000|2020-08-19 00:50:00|221519.5|221369.5|221562.3|221412.3|221600.8|221450.8|221507.5|221357.5|509
1597798500000|2020-08-19 00:55:00|221562.7|221412.7|221496.5|221346.5|221586.8|221436.8|221486.7|221336.7|553
1597798800000|2020-08-19 01:00:00|221498.5|221348.5|221379.6|221229.6|221531|221381|221339.5|221189.5|536
1597799100000|2020-08-19 01:05:00|221378.7|221228.7|221322.7|221172.7|221402.2|221252.2|221288.4|221138.4|560
1597799400000|2020-08-19 01:10:00|221319.6|221169.6|221448.3|221298.3|221470.9|221320.9|221302|221152|573
1597799700000|2020-08-19 01:15:00|221448.7|221298.7|221497.6|221347.6|221522.1|221372.1|221448.6|221298.6|563
1597800000000|2020-08-19 01:20:00|221499.3|221349.3|221556.8|221406.8|221572.2|221422.2|221499.3|221349.3|424
1597800300000|2020-08-19 01:25:00|221554.4|221404.4|221664.2|221514.2|221664.9|221514.9|221545.4|221395.4|519
1597800600000|2020-08-19 01:30:00|221670.1|221520.1|221698.1|221548.1|221758.6|221608.6|221670.1|221520.1|635
1597800900000|2020-08-19 01:35:00|221696.6|221546.6|221735.3|221585.3|221748.1|221598.1|221667.9|221517.9|611
1597801200000|2020-08-19 01:40:00|221735.1|221585.1|221757.4|221607.4|221769.5|221619.5|221735.1|221585.1|474
1597801500000|2020-08-19 01:45:00|221760.5|221610.5|221696|221546|221768.3|221618.3|221696|221546|481
1597801800000|2020-08-19 01:50:00|221695.7|221545.7|221687.2|221537.2|221711.6|221561.6|221685.6|221535.6|409
1597802100000|2020-08-19 01:55:00|221688.5|221538.5|221776|221626|221843.7|221693.7|221685.6|221535.6|477
1597802400000|2020-08-19 02:00:00|221779.5|221629.5|221776.5|221626.5|221792|221642|221771|221621|490
1597802700000|2020-08-19 02:05:00|221779.9|221629.9|221756|221606|221786.5|221636.5|221739.8|221589.8|527
1597803000000|2020-08-19 02:10:00|221756.6|221606.6|221735.3|221585.3|221764.6|221614.6|221700.2|221550.2|550
1597803300000|2020-08-19 02:15:00|221734.8|221584.8|221641.7|221491.7|221741.7|221591.7|221636.6|221486.6|398
1597803600000|2020-08-19 02:20:00|221641.2|221491.2|221546|221396|221713.8|221563.8|221542.3|221392.3|513
1597803900000|2020-08-19 02:25:00|221548.2|221398.2|221605.2|221455.2|221607.9|221457.9|221541.4|221391.4|409
1597804200000|2020-08-19 02:30:00|221606.2|221456.2|221594.5|221444.5|221606.8|221456.8|221562.6|221412.6|361
1597804500000|2020-08-19 02:35:00|221595.6|221445.6|221589|221439|221602.9|221452.9|221583.8|221433.8|336
1597804800000|2020-08-19 02:40:00|221589.4|221439.4|221699|221549|221704.7|221554.7|221583.5|221433.5|433
1597805100000|2020-08-19 02:45:00|221703.9|221553.9|221738|221588|221746.8|221596.8|221700|221550|377
1597805400000|2020-08-19 02:50:00|221738.8|221588.8|221733.9|221583.9|221756.3|221606.3|221689.2|221539.2|444
1597805700000|2020-08-19 02:55:00|221733.3|221583.3|221706.1|221556.1|221734.2|221584.2|221691.4|221541.4|402
1597806000000|2020-08-19 03:00:00|221708.8|221558.8|221701.5|221551.5|221720.2|221570.2|221686.5|221536.5|408
1597806300000|2020-08-19 03:05:00|221702|221552|221753.4|221603.4|221765.5|221615.5|221695.3|221545.3|464
1597806600000|2020-08-19 03:10:00|221753.2|221603.2|221753.1|221603.1|221758|221608|221741|221591|299
1597806900000|2020-08-19 03:15:00|221752.7|221602.7|221702.4|221552.4|221757.2|221607.2|221694.6|221544.6|435
1597807200000|2020-08-19 03:20:00|221703.1|221553.1|221702.4|221552.4|221728.1|221578.1|221694.3|221544.3|365
1597807500000|2020-08-19 03:25:00|221702.5|221552.5|221693.7|221543.7|221756.4|221606.4|221689.6|221539.6|374
1597807800000|2020-08-19 03:30:00|221699.2|221549.2|221695.8|221545.8|221707.9|221557.9|221678.3|221528.3|431
1597808100000|2020-08-19 03:35:00|221697.6|221547.6|221701.5|221551.5|221702|221552|221681.7|221531.7|464
1597808400000|2020-08-19 03:40:00|221702.9|221552.9|221783.7|221633.7|221792.3|221642.3|221697.4|221547.4|439
1597808700000|2020-08-19 03:45:00|221785.7|221635.7|221711.1|221561.1|221803.4|221653.4|221684.4|221534.4|535
1597809000000|2020-08-19 03:50:00|221711.3|221561.3|221762.2|221612.2|221783.8|221633.8|221652|221502|466
1597809300000|2020-08-19 03:55:00|221761.8|221611.8|221740.6|221590.6|221773.2|221623.2|221738.1|221588.1|440
1597809600000|2020-08-19 04:00:00|221742.2|221592.2|221625.2|221475.2|221743|221593|221611.9|221461.9|528
1597809900000|2020-08-19 04:05:00|221624.4|221474.4|221633.1|221483.1|221647.7|221497.7|221609.1|221459.1|519
1597810200000|2020-08-19 04:10:00|221614.1|221464.1|221634.4|221484.4|221644.4|221494.4|221601.4|221451.4|388
1597810500000|2020-08-19 04:15:00|221636|221486|221822.4|221672.4|221829.1|221679.1|221631|221481|446
1597810800000|2020-08-19 04:20:00|221823.8|221673.8|221829.7|221679.7|221834.8|221684.8|221816.5|221666.5|359
1597811100000|2020-08-19 04:25:00|221832.3|221682.3|221924.6|221774.6|221931.8|221781.8|221829.3|221679.3|492
1597811400000|2020-08-19 04:30:00|221926|221776|221937.4|221787.4|221970|221820|221926|221776|453
1597811700000|2020-08-19 04:35:00|221937.3|221787.3|221734.7|221584.7|221942.5|221792.5|221733.9|221583.9|427
1597812000000|2020-08-19 04:40:00|221733.8|221583.8|221717.6|221567.6|221753|221603|221717.6|221567.6|410
1597812300000|2020-08-19 04:45:00|221723|221573|221751.2|221601.2|221760.2|221610.2|221703.9|221553.9|427
1597812600000|2020-08-19 04:50:00|221749.6|221599.6|221811.3|221661.3|221851.6|221701.6|221738.4|221588.4|468
1597812900000|2020-08-19 04:55:00|221810.1|221660.1|221845|221695|221853.9|221703.9|221785.6|221635.6|421
1597813200000|2020-08-19 05:00:00|221843.1|221693.1|221842.2|221692.2|221874.6|221724.6|221808.1|221658.1|468
1597813500000|2020-08-19 05:05:00|221842.4|221692.4|221842.2|221692.2|221858.4|221708.4|221832.9|221682.9|393
1597813800000|2020-08-19 05:10:00|221841.5|221691.5|221829.8|221679.8|221849.5|221699.5|221813.6|221663.6|415
1597814100000|2020-08-19 05:15:00|221829.6|221679.6|221708.5|221558.5|221832.6|221682.6|221708.5|221558.5|433
1597814400000|2020-08-19 05:20:00|221710.1|221560.1|221698|221548|221718.3|221568.3|221665.3|221515.3|516
1597814700000|2020-08-19 05:25:00|221697.8|221547.8|221696.4|221546.4|221702.2|221552.2|221677.6|221527.6|498
1597815000000|2020-08-19 05:30:00|221695.9|221545.9|221733.6|221583.6|221751.7|221601.7|221668.5|221518.5|496
1597815300000|2020-08-19 05:35:00|221733.3|221583.3|221787|221637|221798.5|221648.5|221672.3|221522.3|518
1597815600000|2020-08-19 05:40:00|221788.4|221638.4|221825.6|221675.6|221877.8|221727.8|221779.1|221629.1|555
1597815900000|2020-08-19 05:45:00|221826.3|221676.3|221805.7|221655.7|221845.5|221695.5|221739.9|221589.9|528
1597816200000|2020-08-19 05:50:00|221805.4|221655.4|221676.1|221526.1|221808.3|221658.3|221637.9|221487.9|486
1597816500000|2020-08-19 05:55:00|221678.1|221528.1|221686.4|221536.4|221708.8|221558.8|221672.9|221522.9|430
1597816800000|2020-08-19 06:00:00|221693.1|221543.1|221535.5|221385.5|221742.2|221592.2|221527.5|221377.5|792
1597817100000|2020-08-19 06:05:00|221538.3|221388.3|221546.1|221396.1|221641.6|221491.6|221532.5|221382.5|914
1597817400000|2020-08-19 06:10:00|221545.8|221395.8|221671.5|221521.5|221683.5|221533.5|221515.2|221365.2|713
1597817700000|2020-08-19 06:15:00|221687.3|221537.3|221530.7|221380.7|221694.3|221544.3|221527.7|221377.7|782
1597818000000|2020-08-19 06:20:00|221529|221379|221510.1|221360.1|221562.5|221412.5|221491.6|221341.6|755
1597818300000|2020-08-19 06:25:00|221511.4|221361.4|221498.5|221348.5|221512.3|221362.3|221421.1|221271.1|657
1597818600000|2020-08-19 06:30:00|221502.7|221352.7|221430.9|221280.9|221547.6|221397.6|221423|221273|658
1597818900000|2020-08-19 06:35:00|221430.8|221280.8|221243|221093|221432.1|221282.1|221236.6|221086.6|780
1597819200000|2020-08-19 06:40:00|221243.3|221093.3|221298.2|221148.2|221304.2|221154.2|221236.5|221086.5|651
1597819500000|2020-08-19 06:45:00|221293.8|221143.8|221331.9|221181.9|221338.8|221188.8|221286.1|221136.1|695
1597819800000|2020-08-19 06:50:00|221332.8|221182.8|221350.7|221200.7|221353.5|221203.5|221326.2|221176.2|516
1597820100000|2020-08-19 06:55:00|221351.6|221201.6|221528.4|221378.4|221559.5|221409.5|221333.6|221183.6|776
1597820400000|2020-08-19 07:00:00|221535.4|221385.4|221455.4|221305.4|221668.3|221518.3|221358.7|221208.7|934
1597820700000|2020-08-19 07:05:00|221456.8|221306.8|221464|221314|221639.3|221489.3|221454.6|221304.6|882
1597821000000|2020-08-19 07:10:00|221466|221316|221563.9|221413.9|221570.1|221420.1|221394.4|221244.4|927
1597821300000|2020-08-19 07:15:00|221569.1|221419.1|221734.5|221584.5|221748.1|221602.3|221541.1|221391.1|769
1597821600000|2020-08-19 07:20:00|221732.6|221582.6|221677.4|221527.4|221791.1|221641.1|221674.1|221498.9|837
1597821900000|2020-08-19 07:25:00|221675.7|221525.7|221647.9|221497.9|221676.4|221551.2|221543.2|221393.2|754
1597822200000|2020-08-19 07:30:00|221646.5|221496.5|221693.2|221543.2|221730.3|221634.5|221548.8|221398.8|871
1597822500000|2020-08-19 07:35:00|221691.9|221541.9|221754|221604|221803.5|221653.5|221691.9|221541.9|783
1597822800000|2020-08-19 07:40:00|221753.4|221603.4|221619.2|221469.2|221806|221656|221602.9|221452.9|782
1597823100000|2020-08-19 07:45:00|221616.6|221466.6|221660.4|221510.4|221688.7|221589.2|221548.8|221398.8|683
1597823400000|2020-08-19 07:50:00|221663|221513|221401.9|221251.9|221681.4|221531.4|221389.8|221239.8|785
1597823700000|2020-08-19 07:55:00|221402.2|221252.2|221276.7|221126.7|221403.4|221253.4|221238|221088|730
1597824000000|2020-08-19 08:00:00|221261.7|221111.7|221326.4|221176.4|221335.9|221185.9|221244.3|221094.3|714
1597824300000|2020-08-19 08:05:00|221332.3|221182.3|221385.2|221235.2|221423.1|221273.1|221269.4|221167.3|711
1597824600000|2020-08-19 08:10:00|221383.3|221233.3|221292.3|221142.3|221395|221275.7|221258.6|221140|637
1597824900000|2020-08-19 08:15:00|221295.8|221145.8|221216.1|221066.1|221295.8|221145.8|221162.2|221012.2|802
1597825200000|2020-08-19 08:20:00|221215.5|221065.5|221175.2|221025.2|221278.1|221128.1|221166.9|221016.9|765
1597825500000|2020-08-19 08:25:00|221167.6|221017.6|221234.3|221084.3|221244.3|221094.3|221054.3|220951.5|706
1597825800000|2020-08-19 08:30:00|221226.1|221076.1|221196.2|221046.2|221239.4|221110.5|221098|221002.2|802
1597826100000|2020-08-19 08:35:00|221193.7|221043.7|221349.1|221199.1|221352.5|221205.1|221169.4|221043.6|740
1597826400000|2020-08-19 08:40:00|221350.9|221200.9|221328.2|221278.2|221447.6|221351.6|221305.3|221192.7|700
1597826700000|2020-08-19 08:45:00|221324.3|221274.3|221395|221245|221423.3|221299.2|221252.8|221123.2|720
1597827000000|2020-08-19 08:50:00|221387.5|221237.5|221333.7|221183.7|221403.1|221300.9|221284.6|221179.3|737
1597827300000|2020-08-19 08:55:00|221334.4|221184.4|221395.9|221245.9|221438.8|221312.7|221246.2|221141.9|765
1597827600000|2020-08-19 09:00:00|221391.4|221241.4|221284|221134|221391.4|221271.1|221272.5|221122.5|644
1597827900000|2020-08-19 09:05:00|221283.5|221133.5|221290.1|221140.1|221296.7|221181.6|221225.3|221125.7|652
1597828200000|2020-08-19 09:10:00|221290.7|221140.7|221281.9|221131.9|221295.7|221165.3|221127.3|221034.3|699
1597828500000|2020-08-19 09:15:00|221281.4|221131.4|221224.2|221074.2|221284.2|221158.9|221148.2|221051.7|761
1597828800000|2020-08-19 09:20:00|221224.5|221074.5|221077.2|221027.2|221226.2|221110.7|221073.4|220975.9|739
1597829100000|2020-08-19 09:25:00|221078.3|221028.3|221105.2|221055.2|221192.8|221089.9|221051.2|220999.6|732
1597829400000|2020-08-19 09:30:00|221150.2|221000.2|221277.4|221127.4|221294.5|221178.8|221143.4|220998.7|687
1597829700000|2020-08-19 09:35:00|221275.5|221125.5|221251.2|221101.2|221275.8|221155|221159.3|221026.8|857
1597830000000|2020-08-19 09:40:00|221250.8|221100.8|221261.3|221111.3|221268.9|221142.6|221109.3|221030.7|720
1597830300000|2020-08-19 09:45:00|221260|221110|221285.8|221235.8|221340.8|221239.8|221189.3|221087.8|793
1597830600000|2020-08-19 09:50:00|221286.7|221236.7|221333.8|221283.8|221400.7|221297.4|221285.8|221179.6|675
1597830900000|2020-08-19 09:55:00|221333.6|221283.6|221324.8|221174.8|221373.7|221283.6|221220.2|221106.7|677
1597831200000|2020-08-19 10:00:00|221320.2|221170.2|221281.9|221231.9|221339.7|221238|221222.1|221107.1|738
1597831500000|2020-08-19 10:05:00|221282.9|221232.9|221393.4|221343.4|221458.1|221349.8|221274|221181|621
1597831800000|2020-08-19 10:10:00|221394.6|221344.6|221453.4|221303.4|221459.4|221354.1|221361.3|221256.9|625
1597832100000|2020-08-19 10:15:00|221455.6|221305.6|221419.4|221269.4|221470.4|221343.5|221340.9|221231|790
1597832400000|2020-08-19 10:20:00|221419.7|221269.7|221457.2|221307.2|221457.2|221347.2|221355.3|221249.5|696
1597832700000|2020-08-19 10:25:00|221456.1|221306.1|221509|221359|221590|221456|221400.3|221299.8|759
1597833000000|2020-08-19 10:30:00|221509.1|221359.1|221519.1|221369.1|221557.3|221407.3|221434.6|221327.3|848
1597833300000|2020-08-19 10:35:00|221519.6|221369.6|221517.2|221367.2|221535.4|221385.4|221417.6|221267.6|760
1597833600000|2020-08-19 10:40:00|221516.3|221366.3|221430.3|221280.3|221516.7|221366.7|221368|221274.8|723
1597833900000|2020-08-19 10:45:00|221429.8|221279.8|221416.9|221266.9|221429.8|221323.9|221329.9|221232|697
1597834200000|2020-08-19 10:50:00|221413.3|221263.3|221518.2|221368.2|221523.6|221378.3|221361.8|221263.3|659
1597834500000|2020-08-19 10:55:00|221511.8|221361.8|221418.5|221268.5|221527.9|221416.9|221345|221252.7|615
1597834800000|2020-08-19 11:00:00|221366.5|221316.5|221317.4|221267.4|221392.3|221316.5|221279.5|221181.2|650
1597835100000|2020-08-19 11:05:00|221316.1|221266.1|221321.3|221271.3|221376.9|221284.7|221307.2|221201.1|708
1597835400000|2020-08-19 11:10:00|221321.9|221271.9|221461.3|221411.3|221560.2|221460.4|221269.8|221219.2|809
1597835700000|2020-08-19 11:15:00|221454.7|221404.7|221529.5|221379.5|221530.9|221411.4|221349.5|221250.4|821
1597836000000|2020-08-19 11:20:00|221529.7|221379.7|221409.6|221359.6|221588.8|221538.8|221392.9|221276.8|772
1597836300000|2020-08-19 11:25:00|221409.5|221359.5|221519.6|221469.6|221587.5|221481.9|221408.3|221354.9|864
1597836600000|2020-08-19 11:30:00|221517|221467|221271.1|221221.1|221638.2|221527.3|221266.7|221165.9|836
1597836900000|2020-08-19 11:35:00|221273.3|221223.3|221196.6|221046.6|221344.9|221271.6|221152.5|221043.2|770
1597837200000|2020-08-19 11:40:00|221196.7|221046.7|221202.8|221052.8|221250.2|221152.4|221083.3|220972.3|739
1597837500000|2020-08-19 11:45:00|221209.1|221059.1|221160.8|221010.8|221230.8|221119.8|221073.4|220973.7|812
1597837800000|2020-08-19 11:50:00|221161.5|221011.5|221088.1|221038.1|221177.7|221098.8|221032.9|220947.9|746
1597838100000|2020-08-19 11:55:00|221087.7|221037.7|221037.3|220887.3|221089.4|221039.4|220799.1|220698.3|774
1597838400000|2020-08-19 12:00:00|221043.3|220893.3|221091.5|221041.5|221093.2|221043.2|220921.4|220842.8|885
1597838700000|2020-08-19 12:05:00|221093|221043|221250.5|221200.5|221326.3|221226.6|221087.1|221024.3|866
1597839000000|2020-08-19 12:10:00|221248.1|221198.1|221173.5|221123.5|221296.3|221246.3|221081.7|220982|747
1597839300000|2020-08-19 12:15:00|221173.8|221123.8|221263|221213|221300.2|221250.2|221159.1|221109.1|832
1597839600000|2020-08-19 12:20:00|221264.5|221214.5|221460|221410|221467.2|221417.2|221180.2|221130.2|892
1597839900000|2020-08-19 12:25:00|221462.5|221412.5|221393.1|221343.1|221462.9|221412.9|221353.4|221303.4|793
1597840200000|2020-08-19 12:30:00|221393.8|221343.8|221159.1|221109.1|221409.4|221359.4|221157.7|221107.7|923
1597840500000|2020-08-19 12:35:00|221155.7|221105.7|221025.7|220975.7|221199.7|221149.7|221019.4|220940.3|892
1597840800000|2020-08-19 12:40:00|221025.1|220975.1|220896|220846|221025.4|220975.4|220852.9|220802.9|910
1597841100000|2020-08-19 12:45:00|220894.8|220844.8|221114.8|221064.8|221216.3|221166.3|220887.9|220837.9|891
1597841400000|2020-08-19 12:50:00|221115.4|221065.4|221045.8|220995.8|221278|221228|221017.8|220967.8|854
1597841700000|2020-08-19 12:55:00|221043.6|220993.6|221088.9|221038.9|221167.7|221117.7|221036.8|220986.8|875
1597842000000|2020-08-19 13:00:00|221095.3|221045.3|221166|221116|221186.3|221136.3|221066.6|221016.6|904
1597842300000|2020-08-19 13:05:00|221165.5|221115.5|221163.3|221113.3|221261.1|221191.2|221092.8|221032.3|917
1597842600000|2020-08-19 13:10:00|221163.1|221113.1|221229.3|221179.3|221231.1|221181.1|221163.1|221113.1|853
1597842900000|2020-08-19 13:15:00|221230.6|221180.6|221179|221129|221276.7|221226.7|221153.9|221103.9|856
1597843200000|2020-08-19 13:20:00|221184.1|221134.1|220917.9|220867.9|221184.1|221134.1|220851.8|220801.8|848
1597843500000|2020-08-19 13:25:00|220915.7|220865.7|220698.2|220648.2|220946.2|220896.2|220674.2|220620.9|914
1597843800000|2020-08-19 13:30:00|220697.7|220647.7|220760.7|220710.7|220884.7|220787.2|220668.2|220618.2|1036
1597844100000|2020-08-19 13:35:00|220759.5|220709.5|220728.5|220678.5|220760.9|220710.9|220627|220577|1019
1597844400000|2020-08-19 13:40:00|220728.6|220678.6|220902|220852|220902.7|220852.7|220655.8|220605.8|1044
1597844700000|2020-08-19 13:45:00|220898.8|220848.8|220897.1|220847.1|220974.4|220924.4|220774.1|220724.1|1065
1597845000000|2020-08-19 13:50:00|220896.2|220846.2|220775.3|220725.3|220909.9|220859.9|220685.6|220619.5|1016
1597845300000|2020-08-19 13:55:00|220774.4|220724.4|220813.9|220763.9|220853.9|220803.9|220755|220705|1019
1597845600000|2020-08-19 14:00:00|220815.6|220765.6|220548.2|220498.2|220830.8|220780.8|220527.6|220456.6|1021
1597845900000|2020-08-19 14:05:00|220548.7|220498.7|220711.5|220661.5|220753.9|220703.9|220532|220482|967
1597846200000|2020-08-19 14:10:00|220712|220662|220615.4|220565.4|220750.7|220700.7|220581.7|220531.7|980
1597846500000|2020-08-19 14:15:00|220615.3|220565.3|220545.3|220495.3|220615.6|220565.6|220505.4|220455.4|998
1597846800000|2020-08-19 14:20:00|220545.1|220495.1|220406.8|220356.8|220546.6|220496.6|220372|220322|955
1597847100000|2020-08-19 14:25:00|220408.1|220358.1|220633.6|220483.6|220688.4|220584.2|220394.1|220344.1|978
1597847400000|2020-08-19 14:30:00|220630.7|220480.7|220385.6|220335.6|220644.5|220512.9|220282.5|220232.5|985
1597847700000|2020-08-19 14:35:00|220390.6|220340.6|220668.6|220618.6|220686.6|220625.4|220378.8|220328.8|1014
1597848000000|2020-08-19 14:40:00|220662.4|220612.4|220639.3|220589.3|220850.9|220752.1|220610.6|220560.6|1023
1597848300000|2020-08-19 14:45:00|220639.2|220589.2|220764.6|220714.6|220780|220730|220623.4|220573.4|975
1597848600000|2020-08-19 14:50:00|220767.8|220717.8|220512.4|220462.4|220819.7|220720.7|220505.9|220455.9|887
1597848900000|2020-08-19 14:55:00|220511.9|220461.9|220387.8|220337.8|220556.6|220506.6|220364.7|220314.7|970
1597849200000|2020-08-19 15:00:00|220385|220335|220596.9|220546.9|220637.3|220587.3|220341.8|220291.8|983
1597849500000|2020-08-19 15:05:00|220585|220535|220555.7|220505.7|220585|220535|220478.9|220428.9|858
1597849800000|2020-08-19 15:10:00|220555.8|220505.8|220662.2|220612.2|220673.8|220623.8|220477|220384.7|915
1597850100000|2020-08-19 15:15:00|220660.3|220610.3|220645.1|220595.1|220672.5|220622.5|220618.3|220568.3|878
1597850400000|2020-08-19 15:20:00|220646.9|220596.9|220618.9|220568.9|220741.5|220691.5|220617.3|220567.3|869
1597850700000|2020-08-19 15:25:00|220616.2|220566.2|220452.2|220402.2|220650|220572|220448.4|220376.6|848
1597851000000|2020-08-19 15:30:00|220452.1|220402.1|220220|220170|220452.1|220402.1|220218.1|220168.1|929
1597851300000|2020-08-19 15:35:00|220220.2|220170.2|220502.2|220452.2|220508.5|220458.5|220158.2|220106.4|962
1597851600000|2020-08-19 15:40:00|220503.1|220453.1|220429.7|220379.7|220589.3|220479.6|220395|220317.8|932
1597851900000|2020-08-19 15:45:00|220430.3|220380.3|220565.1|220515.1|220621.6|220536.4|220426.3|220376.3|872
1597852200000|2020-08-19 15:50:00|220564.4|220514.4|220517.9|220467.9|220669|220619|220517|220452.8|912
1597852500000|2020-08-19 15:55:00|220519.2|220469.2|220522.2|220472.2|220572.3|220522.3|220502.5|220452.5|918
1597852800000|2020-08-19 16:00:00|220518.8|220468.8|220576.6|220526.6|220679.3|220629.3|220514|220464|941
1597853100000|2020-08-19 16:05:00|220576.8|220526.8|220600.8|220550.8|220667.8|220617.8|220534.3|220484.3|947
1597853400000|2020-08-19 16:10:00|220600.6|220550.6|220645|220595|220651.8|220601.8|220429.7|220379.7|962
1597853700000|2020-08-19 16:15:00|220636.8|220586.8|220752.2|220702.2|220792.4|220708.6|220600.4|220550.4|980
1597854000000|2020-08-19 16:20:00|220748.6|220698.6|220784.8|220734.8|220820.8|220770.8|220560.1|220510.1|992
1597854300000|2020-08-19 16:25:00|220784.2|220734.2|220772.2|220722.2|220809.8|220759.8|220735.4|220685.4|969
1597854600000|2020-08-19 16:30:00|220765.7|220715.7|220829.5|220779.5|220839.8|220789.8|220743.9|220693.9|972
1597854900000|2020-08-19 16:35:00|220828.6|220778.6|220795|220745|220908|220858|220769.4|220719.4|1002
1597855200000|2020-08-19 16:40:00|220794.3|220744.3|220823.1|220773.1|220896.9|220846.9|220777.8|220727.8|885
1597855500000|2020-08-19 16:45:00|220822.4|220772.4|220603|220553|220832|220782|220577.1|220527.1|908
1597855800000|2020-08-19 16:50:00|220598.5|220548.5|220609.5|220559.5|220728.7|220678.7|220579.5|220529.5|852
1597856100000|2020-08-19 16:55:00|220611.1|220561.1|220567.6|220517.6|220754.1|220704.1|220560.1|220510.1|1001
1597856400000|2020-08-19 17:00:00|220577.8|220527.8|220691.6|220541.6|220695|220605.2|220577.8|220527.8|868
1597856700000|2020-08-19 17:05:00|220690.2|220540.2|220705.6|220655.6|220717.2|220667.2|220587.5|220537.5|872
1597857000000|2020-08-19 17:10:00|220705.8|220655.8|220681.9|220631.9|220742.9|220692.9|220553|220503|925
1597857300000|2020-08-19 17:15:00|220679.7|220629.7|220487.5|220437.5|220679.7|220629.7|220483.9|220433.9|830
1597857600000|2020-08-19 17:20:00|220486.4|220436.4|220503.6|220453.6|220521.2|220471.2|220410|220315.5|843
1597857900000|2020-08-19 17:25:00|220504|220454|220349|220299|220522.6|220472.6|220349|220299|893
1597858200000|2020-08-19 17:30:00|220345.4|220295.4|220442|220392|220450.8|220400.8|220312.6|220262.6|891
1597858500000|2020-08-19 17:35:00|220441.7|220391.7|220455.3|220405.3|220497.7|220447.7|220403.5|220353.5|944
1597858800000|2020-08-19 17:40:00|220459.5|220409.5|220447.9|220397.9|220474.5|220424.5|220435.9|220385.9|812
1597859100000|2020-08-19 17:45:00|220446.9|220396.9|220271.5|220221.5|220453.6|220403.6|220271.5|220221.5|920
1597859400000|2020-08-19 17:50:00|220273.5|220223.5|220406.1|220356.1|220407.5|220357.5|220248.7|220198.7|867
1597859700000|2020-08-19 17:55:00|220407.2|220357.2|220301.2|220151.2|220477.5|220427.5|220274.2|220111.4|723
1597860000000|2020-08-19 18:00:00|220304.5|220154.5|220185.8|220135.8|220402.7|220222.4|219988.6|219869.4|894
1597860300000|2020-08-19 18:05:00|220184.4|220134.4|220751.4|220601.4|220832.9|220682.9|220144.7|220043.9|1148
1597860600000|2020-08-19 18:10:00|220747.2|220597.2|221064.9|220914.9|221079.5|220929.5|220737.6|220587.6|1058
1597860900000|2020-08-19 18:15:00|221062.3|220912.3|220955.7|220905.7|221156.8|221064|220807.6|220707.9|1104
1597861200000|2020-08-19 18:20:00|220953.9|220903.9|220705.5|220555.5|221046.2|220950.6|220585.5|220486.9|1096
1597861500000|2020-08-19 18:25:00|220707.3|220557.3|220515.2|220465.2|220767.8|220637.4|220428.6|220332.8|1090
1597861800000|2020-08-19 18:30:00|220516.8|220466.8|220616.2|220566.2|220756.2|220666.2|220505.9|220452.2|1114
1597862100000|2020-08-19 18:35:00|220616.3|220566.3|220983.5|220833.5|221148.6|221053.4|220616.3|220566.3|1112
1597862400000|2020-08-19 18:40:00|220981.9|220831.9|220823.3|220773.3|220981.9|220850.5|220737.1|220643.9|1096
1597862700000|2020-08-19 18:45:00|220825.5|220775.5|220816.7|220766.7|220885.5|220779|220647.4|220579.6|1096
1597863000000|2020-08-19 18:50:00|220813.7|220763.7|220872.1|220822.1|220881.3|220831.3|220690.3|220640.3|963
1597863300000|2020-08-19 18:55:00|220872.2|220822.2|220823.4|220773.4|220903.5|220838.4|220793.2|220702.9|1097
1597863600000|2020-08-19 19:00:00|220824.6|220774.6|220963|220813|220987.2|220891.1|220747.4|220620.7|1150
1597863900000|2020-08-19 19:05:00|220955.9|220805.9|220921.4|220871.4|221046|220963.5|220867.1|220762.2|1047
1597864200000|2020-08-19 19:10:00|220919.5|220869.5|220907.8|220857.8|221015.6|220958.1|220817|220743|1036
1597864500000|2020-08-19 19:15:00|220906.7|220856.7|220893.7|220843.7|221060.7|220964.2|220831.2|220714.6|1016
1597864800000|2020-08-19 19:20:00|220895.5|220845.5|221063.9|220913.9|221073.2|220972.7|220859.5|220791|1002
1597865100000|2020-08-19 19:25:00|221065.2|220915.2|220954.1|220904.1|221065.2|220981.4|220895.8|220834.8|960
1597865400000|2020-08-19 19:30:00|220948.2|220898.2|221040.5|220890.5|221073.5|220975.9|220901.7|220851.7|904
1597865700000|2020-08-19 19:35:00|221040.8|220890.8|221241.5|221191.5|221306.2|221197.2|220977.2|220878.6|970
1597866000000|2020-08-19 19:40:00|221240.1|221190.1|221384.7|221234.7|221463.7|221354.1|221184.7|221084.1|1032
1597866300000|2020-08-19 19:45:00|221383.2|221233.2|221523.9|221473.9|221650.5|221520.4|221317.3|221226.8|1029
1597866600000|2020-08-19 19:50:00|221573.5|221523.5|221475.5|221325.5|221607.3|221557.3|221329.5|221179.5|1069
1597866900000|2020-08-19 19:55:00|221479.2|221329.2|221378.1|221228.1|221498.5|221389.9|221224.6|221111.7|1073
1597867200000|2020-08-19 20:00:00|221368.5|221218.5|221477.5|221327.5|221478.1|221328.1|221318.3|221204.8|726
1597867500000|2020-08-19 20:05:00|221477.4|221327.4|221416|221266|221560.5|221443.8|221400.8|221250.8|680
1597867800000|2020-08-19 20:10:00|221414.6|221264.6|221414.1|221264.1|221443.5|221309.7|221355.9|221253|553
1597868100000|2020-08-19 20:15:00|221405.1|221255.1|221434|221284|221439.4|221320|221354.3|221249.8|480
1597868400000|2020-08-19 20:20:00|221433.6|221283.6|221438.1|221288.1|221444.5|221339.5|221381.9|221273.5|458
1597868700000|2020-08-19 20:25:00|221439.9|221289.9|221452.7|221302.7|221460|221310|221386|221236|508
1597869000000|2020-08-19 20:30:00|221442.3|221292.3|221534.4|221384.4|221541.6|221391.6|221430.2|221292.3|504
1597869300000|2020-08-19 20:35:00|221534.9|221384.9|221519.7|221369.7|221543.8|221393.8|221468.4|221318.4|513
1597869600000|2020-08-19 20:40:00|221519.5|221369.5|221634.5|221484.5|221645.2|221495.2|221519.5|221369.5|511
1597869900000|2020-08-19 20:45:00|221632.4|221482.4|221555.3|221405.3|221704.8|221554.8|221548|221398|583
1597870200000|2020-08-19 20:50:00|221563.1|221413.1|221523.8|221373.8|221571.6|221421.6|221507.5|221357.5|471
1597870500000|2020-08-19 20:55:00|221535.4|221385.4|221478.4|221328.4|221589.9|221439.9|221415.8|221265.8|455
1597870800000|2020-08-19 21:00:00|221479.8|221329.8|221537.3|221202.3|221555.2|221329.8|220911.1|220761.1|60
1597871100000|2020-08-19 21:05:00|221535.7|221200.7|221471.8|221136.8|221568.7|221233.7|221444|221109|296
1597871400000|2020-08-19 21:10:00|221472.2|221137.2|221571.9|221236.9|221652|221317|221411.1|221076.1|228
1597871700000|2020-08-19 21:15:00|221572.1|221237.1|221623.4|221288.4|221623.4|221288.4|221479.6|221144.6|167
1597872000000|2020-08-19 21:20:00|221624.9|221289.9|221572.1|221237.1|221630.4|221295.4|221517.9|221182.9|135
1597872300000|2020-08-19 21:25:00|221534.9|221199.9|221621.8|221286.8|221645.6|221310.6|221515.7|221180.7|136
1597872600000|2020-08-19 21:30:00|221636|221301|221657.9|221322.9|221683.3|221348.3|221601.7|221266.7|202
1597872900000|2020-08-19 21:35:00|221650.7|221315.7|221632.8|221297.8|221701.5|221366.5|221539.7|221211.6|236
1597873200000|2020-08-19 21:40:00|221628.8|221293.8|221607.9|221272.9|221667.9|221332.9|221481.3|221146.3|290
1597873500000|2020-08-19 21:45:00|221617.6|221282.6|221583.2|221248.2|221627|221376.7|221526.7|221193|235
1597873800000|2020-08-19 21:50:00|221579.1|221244.1|221587.3|221252.3|221698|221363|221554.9|221219.9|223
1597874100000|2020-08-19 21:55:00|221597.3|221271.4|221604.6|221269.6|221648.8|221337|221559.7|221224.7|189
1597874400000|2020-08-19 22:00:00|221598.1|221263.1|221451.9|221301.9|221629.6|221336.6|221431.5|221186|600
1597874700000|2020-08-19 22:05:00|221452.5|221302.5|221429.2|221279.2|221452.5|221302.5|221396.5|221246.5|325
1597875000000|2020-08-19 22:10:00|221428.2|221278.2|221388|221238|221448.9|221298.9|221362.1|221212.1|313
1597875300000|2020-08-19 22:15:00|221388.9|221238.9|221354.5|221204.5|221403.5|221253.5|221323.3|221173.3|239
1597875600000|2020-08-19 22:20:00|221353.9|221203.9|221367.5|221217.5|221389.1|221239.1|221332.3|221182.3|261
1597875900000|2020-08-19 22:25:00|221367.1|221217.1|221390.5|221240.5|221397.4|221247.4|221346.6|221196.6|308
1597876200000|2020-08-19 22:30:00|221391.6|221241.6|221388.2|221238.2|221405.5|221255.5|221367.7|221217.7|319
1597876500000|2020-08-19 22:35:00|221387.4|221237.4|221417|221267|221444.2|221294.2|221370.1|221220.1|377
1597876800000|2020-08-19 22:40:00|221416.9|221266.9|221412.1|221262.1|221443.1|221293.1|221385.9|221235.9|372
1597877100000|2020-08-19 22:45:00|221410.4|221260.4|221432.4|221282.4|221452.2|221302.2|221405.3|221255.3|231
1597877400000|2020-08-19 22:50:00|221431.9|221281.9|221427.4|221277.4|221438.1|221288.1|221415.1|221265.1|233
1597877700000|2020-08-19 22:55:00|221436.5|221286.5|221493.1|221343.1|221494.1|221344.1|221419.2|221269.2|294
1597878000000|2020-08-19 23:00:00|221493|221343|221634.9|221484.9|221647.5|221497.5|221473.3|221323.3|385
1597878300000|2020-08-19 23:05:00|221635.5|221485.5|221608.5|221458.5|221688.3|221538.3|221603.6|221453.6|320
1597878600000|2020-08-19 23:10:00|221614.5|221464.5|221629.3|221479.3|221631.4|221481.4|221551.8|221401.8|333
1597878900000|2020-08-19 23:15:00|221629.4|221479.4|221620.4|221470.4|221631.3|221481.3|221557.4|221407.4|294
1597879200000|2020-08-19 23:20:00|221623.3|221473.3|221598.6|221448.6|221633|221483|221566.6|221416.6|327
1597879500000|2020-08-19 23:25:00|221598.7|221448.7|221662.6|221512.6|221672.6|221522.6|221585|221435|289
1597879800000|2020-08-19 23:30:00|221661.6|221511.6|221745.7|221595.7|221766.7|221616.7|221658.3|221508.3|381
1597880100000|2020-08-19 23:35:00|221724|221574|221688.2|221538.2|221749.7|221599.7|221660.3|221510.3|364
1597880400000|2020-08-19 23:40:00|221681|221531|221780.4|221630.4|221822.3|221672.3|221671.8|221521.8|449
1597880700000|2020-08-19 23:45:00|221780.7|221630.7|221756.3|221606.3|221789.6|221639.6|221740.8|221590.8|385
1597881000000|2020-08-19 23:50:00|221753|221603|221817.8|221667.8|221896.5|221746.5|221746.4|221596.4|437
1597881300000|2020-08-19 23:55:00|221820.8|221670.8|221806.8|221656.8|221864.4|221714.4|221799|221649|373
1597881600000|2020-08-20 00:00:00|221804.2|221654.2|221883.7|221733.7|221933.4|221783.4|221790.7|221640.7|514
1597881900000|2020-08-20 00:05:00|221884.2|221734.2|221960.4|221810.4|221970.8|221820.8|221831.5|221681.5|463
1597882200000|2020-08-20 00:10:00|221960.5|221810.5|221922.4|221772.4|221989.3|221839.3|221908.8|221758.8|507
1597882500000|2020-08-20 00:15:00|221924.7|221774.7|221862.5|221712.5|221945.7|221795.7|221818.5|221668.5|477
1597882800000|2020-08-20 00:20:00|221863|221713|221949.1|221799.1|221952.7|221802.7|221840.2|221690.2|393
1597883100000|2020-08-20 00:25:00|221948.6|221798.6|221874.1|221724.1|221954.9|221804.9|221832|221682|397
1597883400000|2020-08-20 00:30:00|221885.4|221735.4|221781.5|221631.5|221920.2|221770.2|221714|221564|505
1597883700000|2020-08-20 00:35:00|221775.6|221625.6|221768.9|221618.9|221781.2|221631.2|221712|221562|462
1597884000000|2020-08-20 00:40:00|221769|221619|221760.3|221610.3|221777.3|221627.3|221713.1|221563.1|480
1597884300000|2020-08-20 00:45:00|221759.4|221609.4|221820.6|221670.6|221837.3|221687.3|221759.4|221609.4|420
1597884600000|2020-08-20 00:50:00|221821.3|221671.3|221907|221757|221921.6|221771.6|221776.6|221626.6|496
1597884900000|2020-08-20 00:55:00|221910.2|221760.2|221860.3|221710.3|221920|221770|221812.3|221662.3|548
1597885200000|2020-08-20 01:00:00|221861.9|221711.9|221867.2|221717.2|221893.2|221743.2|221814.6|221664.6|580
1597885500000|2020-08-20 01:05:00|221869|221719|221851|221701|221879.7|221729.7|221811.1|221661.1|615
1597885800000|2020-08-20 01:10:00|221851.2|221701.2|221912|221762|221923.8|221773.8|221813|221663|595
1597886100000|2020-08-20 01:15:00|221911.5|221761.5|222104.6|221954.6|222109.6|221959.6|221910.6|221760.6|632
1597886400000|2020-08-20 01:20:00|222101.6|221951.6|222482|222332|222515.2|222365.2|222101.6|221951.6|694
1597886700000|2020-08-20 01:25:00|222484|222334|222469.6|222319.6|222521.7|222371.7|222414.1|222304|448
1597887000000|2020-08-20 01:30:00|222466.3|222316.3|222432.1|222282.1|222500.9|222350.9|222403.1|222253.1|576
1597887300000|2020-08-20 01:35:00|222431.1|222281.1|222354.9|222204.9|222484|222334|222349.7|222199.7|579
1597887600000|2020-08-20 01:40:00|222360.3|222210.3|222480.9|222330.9|222486.2|222336.2|222360.3|222210.3|533
1597887900000|2020-08-20 01:45:00|222482.4|222332.4|222414.3|222264.3|222517|222367|222392.9|222242.9|544
1597888200000|2020-08-20 01:50:00|222415.6|222265.6|222368.6|222218.6|222473.5|222323.5|222359.8|222209.8|500
1597888500000|2020-08-20 01:55:00|222358.5|222208.5|222110.8|221960.8|222358.5|222208.5|222069.9|221919.9|528
1597888800000|2020-08-20 02:00:00|222111.7|221961.7|222166.1|222016.1|222278|222128|222111.7|221961.7|444
1597889100000|2020-08-20 02:05:00|222165.6|222015.6|222170.3|222020.3|222192|222042|222157.6|222007.6|274
1597889400000|2020-08-20 02:10:00|222173.2|222023.2|222110.8|221960.8|222201.2|222051.2|222104.4|221954.4|406
1597889700000|2020-08-20 02:15:00|222111.9|221961.9|222130.6|221980.6|222162.4|222012.4|222058.3|221938.9|468
1597890000000|2020-08-20 02:20:00|222130.4|221980.4|222137.7|221987.7|222149.3|221999.3|222109.3|221959.3|336
1597890300000|2020-08-20 02:25:00|222138.5|221988.5|222083.9|221933.9|222143.1|221993.1|222076.3|221926.3|333
1597890600000|2020-08-20 02:30:00|222084.4|221934.4|222197.2|222047.2|222236.9|222086.9|222076.1|221926.1|524
1597890900000|2020-08-20 02:35:00|222199.5|222049.5|222232.8|222082.8|222248.5|222098.5|222199.5|222049.5|426
1597891200000|2020-08-20 02:40:00|222230.9|222080.9|222242.6|222092.6|222260.5|222110.5|222217|222067|362
1597891500000|2020-08-20 02:45:00|222238|222088|222225.9|222075.9|222260.5|222110.5|222199.4|222049.4|378
1597891800000|2020-08-20 02:50:00|222226.6|222076.6|222122|221972|222237.3|222087.3|222106|221956|421
1597892100000|2020-08-20 02:55:00|222125.6|221975.6|222099.9|221949.9|222234.8|222084.8|222093.3|221943.3|466
1597892400000|2020-08-20 03:00:00|222100.1|221950.1|222111.6|221961.6|222127.1|221977.1|222087.5|221937.5|381
1597892700000|2020-08-20 03:05:00|222111.9|221961.9|222147.9|221997.9|222160.8|222010.8|222091|221941|348
1597893000000|2020-08-20 03:10:00|222148.3|221998.3|221979.2|221829.2|222161.3|222011.3|221978.3|221828.3|422
1597893300000|2020-08-20 03:15:00|221992.2|221842.2|222068.9|221918.9|222068.9|221918.9|221967.5|221817.5|441
1597893600000|2020-08-20 03:20:00|222059.6|221909.6|221979.2|221829.2|222085.7|221935.7|221971.3|221821.3|373
1597893900000|2020-08-20 03:25:00|221977.2|221827.2|221807.8|221657.8|221977.6|221827.6|221790.6|221640.6|471
1597894200000|2020-08-20 03:30:00|221808.9|221658.9|221881.5|221731.5|221912.8|221762.8|221808.9|221658.9|537
1597894500000|2020-08-20 03:35:00|221880.4|221730.4|221956.3|221806.3|221975.2|221825.2|221863.4|221713.4|392
1597894800000|2020-08-20 03:40:00|221960.4|221810.4|221951.1|221801.1|221981.7|221831.7|221941.2|221791.2|348
1597895100000|2020-08-20 03:45:00|221952.2|221802.2|221948.1|221798.1|221975.1|221825.1|221927.6|221777.6|375
1597895400000|2020-08-20 03:50:00|221946.6|221796.6|221897.3|221747.3|222046.7|221896.7|221897.3|221747.3|369
1597895700000|2020-08-20 03:55:00|221903.3|221753.3|221858.2|221708.2|221907.4|221757.4|221793.2|221643.2|459
1597896000000|2020-08-20 04:00:00|221857.4|221707.4|221841|221691|221881|221731|221807.4|221657.4|401
1597896300000|2020-08-20 04:05:00|221841.2|221691.2|221759.3|221609.3|221861.2|221711.2|221744.5|221594.5|464
1597896600000|2020-08-20 04:10:00|221760.4|221610.4|221775.4|221625.4|221783.6|221633.6|221756.5|221606.5|429
1597896900000|2020-08-20 04:15:00|221774.7|221624.7|221808.9|221658.9|221821.5|221671.5|221762.7|221612.7|432
1597897200000|2020-08-20 04:20:00|221808.7|221658.7|221799|221649|221834.9|221684.9|221792.7|221642.7|435
1597897500000|2020-08-20 04:25:00|221798.5|221648.5|221790.7|221640.7|221823.7|221673.7|221772.3|221622.3|399
1597897800000|2020-08-20 04:30:00|221790.5|221640.5|221828.3|221678.3|221833|221683|221761.3|221611.3|393
1597898100000|2020-08-20 04:35:00|221827.4|221677.4|221855.9|221705.9|221864.1|221714.1|221821.8|221671.8|253
1597898400000|2020-08-20 04:40:00|221854.5|221704.5|221854|221704|221865.2|221715.2|221835.5|221685.5|409
1597898700000|2020-08-20 04:45:00|221852|221702|221810|221660|221858|221708|221790.5|221640.5|387
1597899000000|2020-08-20 04:50:00|221811.2|221661.2|221923.4|221773.4|221932.2|221782.2|221799.2|221649.2|476
1597899300000|2020-08-20 04:55:00|221923.3|221773.3|221902.7|221752.7|221925.6|221775.6|221844.2|221694.2|483
1597899600000|2020-08-20 05:00:00|221906.4|221756.4|221924.7|221774.7|221927.6|221777.6|221887.4|221737.4|529
1597899900000|2020-08-20 05:05:00|221922.9|221772.9|221860|221710|221925.8|221775.8|221846.6|221696.6|475
1597900200000|2020-08-20 05:10:00|221850.4|221700.4|221854.4|221704.4|221861.3|221711.3|221798.4|221648.4|413
1597900500000|2020-08-20 05:15:00|221848.4|221698.4|221859.2|221709.2|221878.8|221728.8|221839.1|221689.1|445
1597900800000|2020-08-20 05:20:00|221867.8|221717.8|221906.4|221756.4|221926.4|221776.4|221851.9|221701.9|434
1597901100000|2020-08-20 05:25:00|221904.6|221754.6|221947.3|221797.3|222009.9|221859.9|221894.2|221744.2|510
1597901400000|2020-08-20 05:30:00|221949.5|221799.5|221987.6|221837.6|221993.8|221843.8|221893.1|221743.1|480
1597901700000|2020-08-20 05:35:00|221987.1|221837.1|221984.9|221834.9|222024.8|221874.8|221933|221783|528
1597902000000|2020-08-20 05:40:00|221987|221837|222061.8|221911.8|222075.5|221925.5|221947.9|221797.9|562
1597902300000|2020-08-20 05:45:00|222062.2|221912.2|222049|221899|222079.1|221929.1|222007.1|221857.1|473
1597902600000|2020-08-20 05:50:00|222048.7|221898.7|222048.9|221898.9|222105|221955|222038.1|221888.1|493
1597902900000|2020-08-20 05:55:00|222048.6|221898.6|221990.6|221840.6|222053.9|221903.9|221975.7|221825.7|546
1597903200000|2020-08-20 06:00:00|221990.8|221840.8|221939.2|221789.2|222082.2|221932.2|221906.4|221756.4|772
1597903500000|2020-08-20 06:05:00|221934.8|221784.8|221795.5|221645.5|221934.8|221784.8|221760.4|221610.4|847
1597903800000|2020-08-20 06:10:00|221793.2|221643.2|221941.5|221791.5|221974.9|221824.9|221710.7|221560.7|934
1597904100000|2020-08-20 06:15:00|221941|221791|221939.1|221789.1|222043|221893|221845.7|221695.7|792
1597904400000|2020-08-20 06:20:00|221939.9|221789.9|221840|221690|222049.4|221899.4|221831.2|221681.2|795
1597904700000|2020-08-20 06:25:00|221839.7|221689.7|221848.6|221698.6|221860.4|221710.4|221795.3|221645.3|704
1597905000000|2020-08-20 06:30:00|221851.9|221701.9|221694.1|221544.1|221890.2|221740.2|221603.3|221492|893
1597905300000|2020-08-20 06:35:00|221691.4|221541.4|221730.1|221580.1|221776.6|221626.6|221688|221538|766
1597905600000|2020-08-20 06:40:00|221733.5|221583.5|221779|221629|221793.2|221643.2|221720.9|221570.9|826
1597905900000|2020-08-20 06:45:00|221778.9|221628.9|221942.5|221792.5|222030.5|221903.9|221777.1|221627.1|764
1597906200000|2020-08-20 06:50:00|221942.2|221792.2|221720.4|221570.4|221943.6|221793.6|221720.4|221570.4|781
1597906500000|2020-08-20 06:55:00|221694.9|221544.9|221799.9|221649.9|221851.4|221701.4|221683.3|221533.3|833
1597906800000|2020-08-20 07:00:00|221796.6|221646.6|221851.8|221701.8|221943.3|221793.3|221787.4|221637.4|889
1597907100000|2020-08-20 07:05:00|221850.6|221700.6|221652.9|221502.9|221891|221741|221631.4|221481.4|993
1597907400000|2020-08-20 07:10:00|221653.3|221503.3|221696.3|221546.3|221766.7|221616.7|221644|221494|854
1597907700000|2020-08-20 07:15:00|221694.8|221544.8|221606.9|221456.9|221739.3|221589.3|221556.1|221406.1|966
1597908000000|2020-08-20 07:20:00|221606.4|221456.4|221509|221359|221701.6|221551.6|221460.6|221310.6|881
1597908300000|2020-08-20 07:25:00|221505.8|221355.8|221462.2|221312.2|221565.7|221415.7|221426|221276|871
1597908600000|2020-08-20 07:30:00|221463.9|221313.9|221508.4|221358.4|221538.6|221388.6|221443.7|221293.7|879
1597908900000|2020-08-20 07:35:00|221508.6|221358.6|221536.2|221386.2|221621.7|221471.7|221487.8|221337.8|825
1597909200000|2020-08-20 07:40:00|221537|221387|221490.4|221340.4|221537|221387|221468|221318|689
1597909500000|2020-08-20 07:45:00|221493.5|221343.5|221693.8|221543.8|221696.5|221546.5|221493.5|221343.5|795
1597909800000|2020-08-20 07:50:00|221694.7|221544.7|221726|221576|221755.7|221644.2|221664.7|221514.7|856
1597910100000|2020-08-20 07:55:00|221727|221577|221744.2|221594.2|221746.6|221596.6|221660.7|221510.7|818
1597910400000|2020-08-20 08:00:00|221748.1|221598.1|221613.7|221463.7|221793|221676.9|221554|221417.5|895
1597910700000|2020-08-20 08:05:00|221611.9|221461.9|221648.3|221498.3|221655.5|221505.5|221533.7|221426|773
1597911000000|2020-08-20 08:10:00|221649.1|221499.1|221822.6|221672.6|221825.8|221675.8|221634.8|221484.8|822
1597911300000|2020-08-20 08:15:00|221821.3|221671.3|222017.5|221867.5|222022.6|221872.6|221791.5|221662.4|814
1597911600000|2020-08-20 08:20:00|222018.3|221868.3|221992.5|221842.5|222096.5|221946.5|221949.7|221799.7|949
1597911900000|2020-08-20 08:25:00|221996.2|221846.2|222316.2|222166.2|222324.2|222196.5|221990.7|221840.7|912
1597912200000|2020-08-20 08:30:00|222307|222157|222409.6|222259.6|222490.5|222378.8|222281.9|222152.1|918
1597912500000|2020-08-20 08:35:00|222412.6|222262.6|222341.3|222191.3|222453.9|222303.9|222312.6|222162.6|957
1597912800000|2020-08-20 08:40:00|222344.2|222194.2|222320.8|222170.8|222411.8|222296.3|222249.6|222099.6|786
1597913100000|2020-08-20 08:45:00|222317.5|222167.5|222373.7|222223.7|222396.6|222246.6|222248.6|222098.6|815
1597913400000|2020-08-20 08:50:00|222371.7|222221.7|222251.4|222101.4|222438.9|222288.9|222228.2|222078.2|894
1597913700000|2020-08-20 08:55:00|222251.3|222101.3|222138.1|221988.1|222342.5|222217.6|222083.2|221943.8|897
1597914000000|2020-08-20 09:00:00|222140.7|221990.7|222140|221990|222165.6|222015.6|222005.9|221855.9|898
1597914300000|2020-08-20 09:05:00|222139.6|221989.6|222025.9|221875.9|222142.7|222006.1|221971|221821|805
1597914600000|2020-08-20 09:10:00|222025.8|221875.8|222085|221935|222093.7|221943.7|221976.4|221826.4|770
1597914900000|2020-08-20 09:15:00|222087.8|221937.8|222138.3|221988.3|222145.3|221995.3|222040.2|221890.2|668
1597915200000|2020-08-20 09:20:00|222138.5|221988.5|222225.3|222075.3|222227.1|222077.1|222060.9|221962.1|721
1597915500000|2020-08-20 09:25:00|222225|222075|222113.5|221963.5|222259.2|222158.1|222081|221931|848
1597915800000|2020-08-20 09:30:00|222117.1|221967.1|222225.2|222075.2|222254.3|222104.3|222067.6|221917.6|840
1597916100000|2020-08-20 09:35:00|222223.2|222073.2|222077.1|221927.1|222224.1|222074.1|222070.9|221920.9|741
1597916400000|2020-08-20 09:40:00|222074.5|221924.5|221838.9|221688.9|222108.1|221988.8|221835.2|221685.2|862
1597916700000|2020-08-20 09:45:00|221837.8|221687.8|221796.9|221646.9|222042.9|221763.4|221776.7|221557.7|758
1597917000000|2020-08-20 09:50:00|221793.7|221643.7|221705|221555|221979.5|221757.7|221687.9|221499.6|761
1597917300000|2020-08-20 09:55:00|221716.9|221566.9|221711.6|221561.6|221954.6|221684|221619.7|221469.7|634
1597917600000|2020-08-20 10:00:00|221703.5|221553.5|221808.7|221658.7|222002.1|221706.5|221682.5|221510.9|696
1597917900000|2020-08-20 10:05:00|221803.7|221653.7|221728.7|221578.7|221977|221703.8|221632.3|221482.3|724
1597918200000|2020-08-20 10:10:00|221728.6|221578.6|221727.5|221577.5|221950.8|221704.1|221681.4|221494.4|719
1597918500000|2020-08-20 10:15:00|221720.9|221570.9|221803.4|221653.4|222001.2|221669.2|221648.3|221498.3|771
1597918800000|2020-08-20 10:20:00|221804.2|221654.2|221709.3|221559.3|221958.2|221706|221671.1|221521.1|736
1597919100000|2020-08-20 10:25:00|221708.5|221558.5|221783.3|221633.3|221822.1|221672.1|221698.9|221520.5|654
1597919400000|2020-08-20 10:30:00|221782.5|221632.5|221667.8|221517.8|221836.8|221686.8|221637.5|221487.5|756
1597919700000|2020-08-20 10:35:00|221669.5|221519.5|221703.8|221553.8|221785|221608.7|221637.6|221478.3|786
1597920000000|2020-08-20 10:40:00|221703.5|221553.5|221676.8|221526.8|221705.1|221555.1|221639.5|221489.5|731
1597920300000|2020-08-20 10:45:00|221663.1|221513.1|221485.3|221335.3|221679.6|221529.6|221485.3|221335.3|622
1597920600000|2020-08-20 10:50:00|221478.6|221328.6|221379.5|221229.5|221521|221371|221377.3|221227.3|758
1597920900000|2020-08-20 10:55:00|221373.7|221223.7|221577.8|221427.8|221578.1|221428.1|221350|221200|774
1597921200000|2020-08-20 11:00:00|221565.1|221415.1|221771|221621|221825|221675|221552.7|221402.7|797
1597921500000|2020-08-20 11:05:00|221771.2|221621.2|221850.3|221700.3|221897.5|221747.5|221758.8|221608.8|783
1597921800000|2020-08-20 11:10:00|221850.4|221700.4|221809.4|221659.4|221864.3|221716.5|221723.5|221594.7|716
1597922100000|2020-08-20 11:15:00|221809.7|221659.7|221727.1|221677.1|221838.7|221727.6|221708.6|221560.7|745
1597922400000|2020-08-20 11:20:00|221727.4|221677.4|221707|221657|221784.4|221691.7|221696.2|221606.6|686
1597922700000|2020-08-20 11:25:00|221707.6|221657.6|221797.3|221647.3|221819|221713.5|221706.8|221606.7|695
1597923000000|2020-08-20 11:30:00|221796.8|221646.8|221736.1|221686.1|221810.2|221686.1|221717.1|221613.1|564
1597923300000|2020-08-20 11:35:00|221737.3|221687.3|221736.6|221686.6|221749.8|221689.4|221600|221506.7|842
1597923600000|2020-08-20 11:40:00|221736.5|221686.5|221703.8|221653.8|221770.4|221720.4|221662.9|221543.4|767
1597923900000|2020-08-20 11:45:00|221704.1|221654.1|221902.8|221852.8|221907.8|221857.8|221692.7|221642.7|781
1597924200000|2020-08-20 11:50:00|221902.9|221852.9|222357.1|222207.1|222402.4|222307.7|221892.3|221842.3|801
1597924500000|2020-08-20 11:55:00|222355.2|222205.2|222242.2|222092.2|222425.3|222306.6|222172.1|222088.4|873
1597924800000|2020-08-20 12:00:00|222237.8|222087.8|222142.8|221992.8|222303.8|222205.6|222045.6|221939.1|916
1597925100000|2020-08-20 12:05:00|222143.3|221993.3|222364|222314|222365.8|222315.8|222078.6|221964.2|933
1597925400000|2020-08-20 12:10:00|222363.4|222313.4|222549.3|222499.3|222603.5|222553.5|222344.9|222246.2|914
1597925700000|2020-08-20 12:15:00|222552.7|222502.7|222690.7|222640.7|222828|222745.3|222542.3|222492.3|959
1597926000000|2020-08-20 12:20:00|222691.2|222641.2|222721.4|222671.4|222796.6|222746.6|222604.5|222554.5|953
1597926300000|2020-08-20 12:25:00|222721.8|222671.8|222532.6|222382.6|222722.3|222672.3|222407.8|222284.7|902
1597926600000|2020-08-20 12:30:00|222527.9|222377.9|222323.2|222273.2|222600.2|222450.2|222235.9|222112.7|1010
1597926900000|2020-08-20 12:35:00|222325.8|222275.8|222305.2|222255.2|222430.1|222380.1|222247.8|222170.8|988
1597927200000|2020-08-20 12:40:00|222307.5|222257.5|222406.8|222356.8|222482.6|222401.5|222307.5|222241.1|1003
1597927500000|2020-08-20 12:45:00|222415.2|222365.2|222559.5|222409.5|222560.4|222482.5|222413|222363|936
1597927800000|2020-08-20 12:50:00|222559.8|222409.8|222779|222729|222807.4|222757.4|222505.6|222409.6|894
1597928100000|2020-08-20 12:55:00|222780.9|222730.9|222846|222696|223050.8|222982.6|222740.3|222628.2|986
1597928400000|2020-08-20 13:00:00|222842.5|222692.5|222830.8|222780.8|223064.6|222986.8|222691.9|222597.1|966
1597928700000|2020-08-20 13:05:00|222836.8|222786.8|222889.8|222839.8|223042.3|222929.2|222762.6|222664.6|1000
1597929000000|2020-08-20 13:10:00|222888.6|222838.6|223107.9|223057.9|223147.5|223061.7|222888.6|222838.6|997
1597929300000|2020-08-20 13:15:00|223107.4|223057.4|223243.4|223193.4|223311.2|223261.2|223107.4|223030.4|1006
1597929600000|2020-08-20 13:20:00|223241.2|223191.2|222974|222924|223314.5|223264.5|222967.2|222917.2|951
1597929900000|2020-08-20 13:25:00|222968.8|222918.8|222997.5|222847.5|223044.2|222983.8|222883.7|222833.7|942
1597930200000|2020-08-20 13:30:00|222997.4|222847.4|222849.5|222799.5|223101.9|222998.5|222840|222745|1109
1597930500000|2020-08-20 13:35:00|222848.6|222798.6|222838.1|222788.1|222872.7|222822.7|222683.8|222633.8|1041
1597930800000|2020-08-20 13:40:00|222840.2|222790.2|222643.9|222593.9|222959.6|222880.4|222623.5|222573.5|1089
1597931100000|2020-08-20 13:45:00|222644.6|222594.6|222490|222440|222708.7|222658.7|222457.7|222381|1022
1597931400000|2020-08-20 13:50:00|222482.1|222432.1|222480.1|222430.1|222626|222526.2|222412.7|222310.7|1022
1597931700000|2020-08-20 13:55:00|222480.6|222430.6|222595.2|222445.2|222605|222488|222439.8|222356.7|967
1597932000000|2020-08-20 14:00:00|222584.6|222434.6|222664.9|222614.9|222718.4|222668.4|222529.3|222430.8|1006
1597932300000|2020-08-20 14:05:00|222665|222615|222410.7|222360.7|222676.1|222626.1|222404.8|222354.8|977
1597932600000|2020-08-20 14:10:00|222410.9|222360.9|222229.4|222179.4|222452.4|222361.4|222214.7|222164.7|1016
1597932900000|2020-08-20 14:15:00|222229.3|222179.3|222144.2|222094.2|222281.7|222231.7|222144.1|222094.1|982
1597933200000|2020-08-20 14:20:00|222144.8|222094.8|222188.2|222138.2|222211.8|222161.8|222060.8|222010.8|948
1597933500000|2020-08-20 14:25:00|222185.9|222135.9|222066.6|222016.6|222309|222259|222028.3|221978.3|975
1597933800000|2020-08-20 14:30:00|222060.7|222010.7|221861.6|221811.6|222084.6|222034.6|221849.8|221799.8|974
1597934100000|2020-08-20 14:35:00|221860.7|221810.7|222086.7|222036.7|222091.3|222041.3|221827.3|221777.3|923
1597934400000|2020-08-20 14:40:00|222086.1|222036.1|222153.4|222103.4|222157.6|222107.6|221941.4|221891.4|987
1597934700000|2020-08-20 14:45:00|222150.3|222100.3|221870.6|221820.6|222279.5|222175.5|221858.3|221808.3|1021
1597935000000|2020-08-20 14:50:00|221872.3|221822.3|221787.7|221737.7|221874.1|221824.1|221586.7|221520|992
1597935300000|2020-08-20 14:55:00|221786.2|221736.2|222002.2|221952.2|222013.5|221963.5|221727.1|221677.1|1006
1597935600000|2020-08-20 15:00:00|222001.9|221951.9|221877.5|221827.5|222052.8|222002.8|221875.5|221825.5|982
1597935900000|2020-08-20 15:05:00|221876|221826|222127.9|222077.9|222129.2|222079.2|221875.7|221825.7|871
1597936200000|2020-08-20 15:10:00|222127.6|222077.6|221822.1|221772.1|222127.9|222077.9|221806.9|221756.9|949
1597936500000|2020-08-20 15:15:00|221821.9|221771.9|221651.3|221601.3|221825.2|221775.2|221612.3|221530|965
1597936800000|2020-08-20 15:20:00|221651.4|221601.4|221719.4|221669.4|221768.5|221718.5|221578.6|221528.6|964
1597937100000|2020-08-20 15:25:00|221717.1|221667.1|221657.6|221607.6|221723.4|221673.4|221589.1|221539.1|888
1597937400000|2020-08-20 15:30:00|221657|221607|221713|221663|221730.6|221680.6|221596.1|221546.1|914
1597937700000|2020-08-20 15:35:00|221713.5|221663.5|221338.9|221288.9|221713.5|221663.5|221333.5|221257.1|1016
1597938000000|2020-08-20 15:40:00|221339.8|221289.8|221445.2|221395.2|221523.9|221473.9|221301.7|221251.7|974
1597938300000|2020-08-20 15:45:00|221446|221396|221495.1|221445.1|221560.7|221510.7|221354|221304|861
1597938600000|2020-08-20 15:50:00|221495.6|221445.6|221486.6|221436.6|221554.8|221504.8|221413.3|221363.3|880
1597938900000|2020-08-20 15:55:00|221472.8|221422.8|221557.3|221507.3|221595.1|221545.1|221348.5|221298.5|838
1597939200000|2020-08-20 16:00:00|221539.3|221489.3|221592.9|221542.9|221660.3|221610.3|221499|221449|816
1597939500000|2020-08-20 16:05:00|221593.4|221543.4|221487.7|221437.7|221611.9|221561.9|221411.1|221361.1|874
1597939800000|2020-08-20 16:10:00|221487|221437|221532.5|221482.5|221598|221548|221434.8|221384.8|842
1597940100000|2020-08-20 16:15:00|221532.6|221482.6|221552.9|221502.9|221646.1|221596.1|221422.3|221372.3|853
1597940400000|2020-08-20 16:20:00|221553.7|221503.7|221659.8|221609.8|221665.8|221615.8|221511.1|221447.8|817
1597940700000|2020-08-20 16:25:00|221660.4|221610.4|221780.6|221730.6|221825.4|221752.7|221631.3|221581.3|828
1597941000000|2020-08-20 16:30:00|221761.4|221711.4|221857.3|221807.3|221875.6|221808.1|221706.9|221634.9|892
1597941300000|2020-08-20 16:35:00|221882|221832|221890.3|221840.3|221961.5|221911.5|221882|221811.1|763
1597941600000|2020-08-20 16:40:00|221890|221840|221834.8|221784.8|221896.9|221846.9|221765.5|221715.5|856
1597941900000|2020-08-20 16:45:00|221828.5|221778.5|221611.6|221561.6|221828.5|221778.5|221607.7|221556.6|741
1597942200000|2020-08-20 16:50:00|221613.4|221563.4|221542|221492|221647.9|221597.9|221538.3|221488.3|850
1597942500000|2020-08-20 16:55:00|221541.4|221491.4|221609.2|221559.2|221610.3|221560.3|221519.1|221469.1|725
1597942800000|2020-08-20 17:00:00|221611.3|221561.3|221534.1|221484.1|221623.9|221573.9|221514.2|221464.2|762
1597943100000|2020-08-20 17:05:00|221533.6|221483.6|221594.7|221544.7|221610.5|221560.5|221480.2|221430.2|898
1597943400000|2020-08-20 17:10:00|221596.3|221546.3|221562.6|221512.6|221643.6|221593.6|221515.1|221465.1|801
1597943700000|2020-08-20 17:15:00|221561.7|221511.7|221560.6|221510.6|221561.7|221511.7|221457.7|221407.7|745
1597944000000|2020-08-20 17:20:00|221558.1|221508.1|221864.5|221814.5|221869.8|221819.8|221558.1|221508.1|814
1597944300000|2020-08-20 17:25:00|221868.6|221818.6|221857.8|221807.8|221895.2|221845.2|221776.8|221709.3|795
1597944600000|2020-08-20 17:30:00|221858.5|221808.5|221863.7|221813.7|221899.9|221849.9|221830.9|221780.9|847
1597944900000|2020-08-20 17:35:00|221863.8|221813.8|221849.1|221799.1|221893.6|221843.6|221788.5|221738.5|718
1597945200000|2020-08-20 17:40:00|221849.3|221799.3|221772.4|221722.4|221849.6|221799.6|221746.4|221696.4|792
1597945500000|2020-08-20 17:45:00|221771.6|221721.6|221812.6|221762.6|221901.1|221813.9|221729.9|221679.9|788
1597945800000|2020-08-20 17:50:00|221813|221763|221873.3|221823.3|221902.4|221852.4|221774.3|221724.3|809
1597946100000|2020-08-20 17:55:00|221877.7|221827.7|221809.4|221759.4|221886.6|221836.6|221780.7|221730.7|856
1597946400000|2020-08-20 18:00:00|221764.9|221714.9|221833.5|221783.5|221880.8|221830.8|221748.8|221698.8|830
1597946700000|2020-08-20 18:05:00|221835.5|221785.5|221819.2|221769.2|221897.4|221847.4|221775.5|221725.5|757
1597947000000|2020-08-20 18:10:00|221819.5|221769.5|221782.4|221732.4|221822.3|221772.3|221745.1|221695.1|773
1597947300000|2020-08-20 18:15:00|221768.3|221718.3|221839.9|221789.9|221842|221792|221732.7|221682.7|760
1597947600000|2020-08-20 18:20:00|221841.4|221791.4|221635.4|221585.4|221841.4|221791.4|221623.7|221573.7|915
1597947900000|2020-08-20 18:25:00|221642.4|221592.4|221599.3|221549.3|221707.2|221657.2|221529.3|221479.3|851
1597948200000|2020-08-20 18:30:00|221586.3|221536.3|221662.8|221612.8|221680.8|221630.8|221578.9|221528.9|788
1597948500000|2020-08-20 18:35:00|221663.2|221613.2|221648.2|221598.2|221707.6|221657.6|221592.1|221542.1|902
1597948800000|2020-08-20 18:40:00|221650.2|221600.2|221709.1|221659.1|221713|221663|221615.7|221565.7|762
1597949100000|2020-08-20 18:45:00|221694.7|221644.7|221606.4|221556.4|221706.4|221656.4|221566.4|221516.4|883
1597949400000|2020-08-20 18:50:00|221602.1|221552.1|221411.7|221261.7|221665.3|221566.6|221358.1|221245.6|882
1597949700000|2020-08-20 18:55:00|221410.8|221260.8|221507.8|221357.8|221507.8|221392.5|221298.9|221222.6|982
1597950000000|2020-08-20 19:00:00|221507.6|221357.6|221268.5|221218.5|221507.6|221381|221236.3|221186.3|1001
1597950300000|2020-08-20 19:05:00|221267.5|221217.5|221294.7|221244.7|221324.7|221274.7|221237.7|221187.7|885
1597950600000|2020-08-20 19:10:00|221294.8|221244.8|221302.6|221252.6|221445.3|221341.2|221271.5|221219|810
1597950900000|2020-08-20 19:15:00|221302.8|221252.8|221454.5|221404.5|221509.2|221407.4|221278|221228|840
1597951200000|2020-08-20 19:20:00|221453.9|221403.9|221444.8|221294.8|221557.4|221463.8|221375.9|221286.4|878
1597951500000|2020-08-20 19:25:00|221442.4|221292.4|221320.4|221270.4|221493.6|221361.8|221317.6|221221.2|957
1597951800000|2020-08-20 19:30:00|221320.9|221270.9|221338.8|221288.8|221405.8|221333.2|221282.1|221232.1|782
1597952100000|2020-08-20 19:35:00|221339.4|221289.4|221363.6|221213.6|221371.3|221304.7|221297.1|221187.5|850
1597952400000|2020-08-20 19:40:00|221365.2|221215.2|221049.6|220999.6|221365.2|221288.4|221007.6|220901|816
1597952700000|2020-08-20 19:45:00|221053.2|221003.2|221161.3|221111.3|221216.8|221136.2|221053.2|221003.2|815
1597953000000|2020-08-20 19:50:00|221158.5|221108.5|221035.4|220985.4|221235.6|221129.1|221011.9|220914.4|927
1597953300000|2020-08-20 19:55:00|221038.8|220988.8|220924.2|220874.2|221061.1|220988.8|220884|220834|942
1597953600000|2020-08-20 20:00:00|220925.2|220875.2|221022.5|220872.5|221050.1|220954.1|220910.7|220805.6|688
1597953900000|2020-08-20 20:05:00|221024.1|220874.1|221036.8|220886.8|221057.2|220952.5|220997.8|220847.8|626
1597954200000|2020-08-20 20:10:00|221037.1|220887.1|220995.1|220845.1|221041.7|220900.9|220950.9|220803|696
1597954500000|2020-08-20 20:15:00|220994.9|220844.9|221096.7|220946.7|221100.4|220993.1|220977.5|220827.5|476
1597954800000|2020-08-20 20:20:00|221096.8|220946.8|221113.5|220963.5|221121.5|221018.8|221041.5|220940.3|374
1597955100000|2020-08-20 20:25:00|221114.7|220964.7|221042.4|220892.4|221116.5|220993.4|221021.8|220871.8|433
1597955400000|2020-08-20 20:30:00|221036.7|220886.7|221031.9|220881.9|221059.9|220909.9|220983.9|220833.9|666
1597955700000|2020-08-20 20:35:00|221032.8|220882.8|220941.9|220791.9|221039.8|220889.8|220879.7|220778.9|645
1597956000000|2020-08-20 20:40:00|220942|220792|220936.2|220786.2|220985.4|220888.7|220926.9|220779.7|379
1597956300000|2020-08-20 20:45:00|220938.7|220788.7|220912.7|220762.7|220938.7|220817.4|220855.4|220742.2|460
1597956600000|2020-08-20 20:50:00|220914.2|220764.2|220867.2|220717.2|220978.6|220828.6|220813.6|220705.3|518
1597956900000|2020-08-20 20:55:00|220867.8|220717.8|220833.4|220683.4|220897.6|220767.5|220817.5|220675.1|395
1597957200000|2020-08-20 21:00:00|220782.3|220632.3|220867|220717|221152.8|220854.8|220780.4|220630.4|115
1597957500000|2020-08-20 21:05:00|220881.7|220731.7|220866.9|220716.9|220891.9|220741.9|220807.6|220657.6|144
1597957800000|2020-08-20 21:10:00|220867.1|220717.1|221078.1|220743.1|221107.6|220815.2|220829.4|220679.4|252
1597958100000|2020-08-20 21:15:00|221069.5|220742.1|221084.1|220749.1|221088.1|220822|220956|220712.3|107
1597958400000|2020-08-20 21:20:00|221086.5|220751.5|221067.8|220732.8|221091.1|220821.5|220971|220714.3|83
1597958700000|2020-08-20 21:25:00|221077.8|220742.8|220968.5|220818.5|221082.6|220826|220968.5|220692.7|80
1597959000000|2020-08-20 21:30:00|221066.6|220731.6|221099|220764|221107.8|220822|220968.5|220730.2|312
1597959300000|2020-08-20 21:35:00|221097.5|220762.5|220904.1|220754.1|221194.9|220968.2|220858.1|220629.4|437
1597959600000|2020-08-20 21:40:00|220903.7|220753.7|220858|220528.4|221155.1|220886.2|220857|220522|302
1597959900000|2020-08-20 21:45:00|220969.7|220586.5|220950.4|220615.4|221058.7|220749.6|220873.3|220545.5|319
1597960200000|2020-08-20 21:50:00|220965.4|220630.4|220912|220577|221040.7|220731.4|220812.4|220562.4|178
1597960500000|2020-08-20 21:55:00|220939.4|220604.4|220993.5|220658.5|221029.1|220740|220846.5|220602.6|150
1597960800000|2020-08-20 22:00:00|221006.8|220671.8|221091.9|220941.9|221146.7|220951.3|220885.4|220635.1|572
1597961100000|2020-08-20 22:05:00|221093.5|220943.5|221110.1|220960.1|221149.1|220999.1|221061.5|220911.5|401
1597961400000|2020-08-20 22:10:00|221130.2|220980.2|221091.1|220941.1|221130.2|220980.2|221040.7|220890.7|545
1597961700000|2020-08-20 22:15:00|221090.5|220940.5|221113.1|220963.1|221204|220998.9|221036.5|220886.5|366
1597962000000|2020-08-20 22:20:00|221078.9|220928.9|221064.1|220805.7|221122.8|220972.8|220995.5|220796.5|307
1597962300000|2020-08-20 22:25:00|221065.9|220804.4|221035.5|220885.5|221130|220900.8|220998.5|220803.7|519
1597962600000|2020-08-20 22:30:00|221042.6|220892.6|221064.8|220791.2|221135.9|220892.6|220975.2|220745.1|552
1597962900000|2020-08-20 22:35:00|221063.1|220788.2|221059.1|220909.1|221180.6|220931.9|220989.2|220783.1|710
1597963200000|2020-08-20 22:40:00|221117.6|220863.9|221051.3|220794.4|221155|220945|221022.7|220778.9|594
1597963500000|2020-08-20 22:45:00|221050.9|220795.3|220999|220849|221114.2|220896.6|220978.9|220761.7|351
1597963800000|2020-08-20 22:50:00|221023.9|220873.9|221020.6|220870.6|221127.6|220899.5|220975.8|220770.8|469
1597964100000|2020-08-20 22:55:00|221024.5|220874.5|220992.1|220842.1|221125.5|220912|220970.9|220781.5|612
1597964400000|2020-08-20 23:00:00|221030|220771|220991.2|220841.2|221076.5|220868.5|220956.6|220741.5|318
1597964700000|2020-08-20 23:05:00|220991.9|220841.9|220995.4|220845.4|221001.9|220851.9|220965.1|220815.1|319
1597965000000|2020-08-20 23:10:00|221000.1|220850.1|221030.5|220880.5|221070.3|220920.3|220984.9|220801.4|423
1597965300000|2020-08-20 23:15:00|221028.6|220878.6|221035.8|220885.8|221047.1|220897.1|221019.3|220869.3|342
1597965600000|2020-08-20 23:20:00|221036.8|220886.8|221023.6|220873.6|221050.1|220900.1|221004.2|220854.2|268
1597965900000|2020-08-20 23:25:00|221022|220872|221011|220861|221037|220887|220997.9|220847.9|345
1597966200000|2020-08-20 23:30:00|221009.9|220859.9|221011|220861|221059.5|220909.5|220988.9|220838.9|300
1597966500000|2020-08-20 23:35:00|221011.8|220861.8|221025.1|220875.1|221063.1|220913.1|221004.4|220854.4|257
1597966800000|2020-08-20 23:40:00|221026.3|220876.3|221031.1|220881.1|221091.7|220941.7|221015.4|220865.4|224
1597967100000|2020-08-20 23:45:00|221027.9|220877.9|220972.4|220822.4|221048.1|220898.1|220960.1|220810.1|221
1597967400000|2020-08-20 23:50:00|220970.3|220820.3|220964.5|220814.5|221046.7|220896.7|220954|220804|378
1597967700000|2020-08-20 23:55:00|220961.9|220811.9|220989.5|220839.5|221019.5|220869.5|220959.9|220809.9|289
1597968000000|2020-08-21 00:00:00|220985.1|220835.1|220759.8|220609.8|220988.2|220838.2|220697.6|220547.6|519
1597968300000|2020-08-21 00:05:00|220760.5|220610.5|220861.5|220711.5|220925|220775|220720.8|220570.8|499
1597968600000|2020-08-21 00:10:00|220861.1|220711.1|220865.9|220715.9|220889.9|220739.9|220740.7|220590.7|380
1597968900000|2020-08-21 00:15:00|220868.8|220718.8|220809|220659|220879.6|220729.6|220784.7|220634.7|434
1597969200000|2020-08-21 00:20:00|220808.3|220658.3|220896|220746|220938.8|220788.8|220804.1|220654.1|364
1597969500000|2020-08-21 00:25:00|220896.9|220746.9|220854.4|220704.4|220903.2|220753.2|220836.6|220686.6|308
1597969800000|2020-08-21 00:30:00|220856|220706|220932.8|220782.8|220942.7|220792.7|220842.4|220692.4|371
1597970100000|2020-08-21 00:35:00|220932.1|220782.1|220945.2|220795.2|220950.8|220800.8|220924.4|220774.4|257
1597970400000|2020-08-21 00:40:00|220944.5|220794.5|220939.9|220789.9|220952.1|220802.1|220925.6|220775.6|268
1597970700000|2020-08-21 00:45:00|220940.5|220790.5|221046.4|220896.4|221056.2|220906.2|220898.6|220748.6|369
1597971000000|2020-08-21 00:50:00|221046.7|220896.7|220999.7|220849.7|221059.5|220909.5|220985.4|220835.4|375
1597971300000|2020-08-21 00:55:00|221000|220850|220923.4|220773.4|221000|220850|220885.5|220735.5|305
1597971600000|2020-08-21 01:00:00|220923.5|220773.5|221012.1|220862.1|221014.8|220864.8|220890.2|220740.2|491
1597971900000|2020-08-21 01:05:00|221011.4|220861.4|221048.2|220898.2|221050.9|220900.9|220941.6|220791.6|421
1597972200000|2020-08-21 01:10:00|221047.6|220897.6|221047|220897|221068.1|220918.1|220988.2|220838.2|473
1597972500000|2020-08-21 01:15:00|221047.7|220897.7|221027|220877|221047.7|220897.7|220971.2|220821.2|431
1597972800000|2020-08-21 01:20:00|221029.4|220879.4|221049.9|220899.9|221070|220920|220978.8|220828.8|432
1597973100000|2020-08-21 01:25:00|221049.2|220899.2|221108.3|220958.3|221115.8|220965.8|221022.6|220872.6|493
1597973400000|2020-08-21 01:30:00|221106.7|220956.7|221116.1|220966.1|221124.4|220974.4|221037.4|220887.4|470
1597973700000|2020-08-21 01:35:00|221105.6|220955.6|221019.4|220869.4|221185.5|221035.5|221013.2|220863.2|564
1597974000000|2020-08-21 01:40:00|221018.6|220868.6|220962.1|220812.1|221039|220889|220943.1|220793.1|438
1597974300000|2020-08-21 01:45:00|220959|220809|221098.9|220948.9|221102.6|220952.6|220938.8|220788.8|491
1597974600000|2020-08-21 01:50:00|221096.9|220946.9|221001.5|220851.5|221132.6|220982.6|220991.4|220841.4|484
1597974900000|2020-08-21 01:55:00|221005.1|220855.1|221005.4|220855.4|221039.9|220889.9|220984.6|220834.6|424
1597975200000|2020-08-21 02:00:00|221003.7|220853.7|220856.6|220706.6|221021.3|220871.3|220846.3|220696.3|466
1597975500000|2020-08-21 02:05:00|220855.5|220705.5|220894.1|220744.1|220909.3|220759.3|220847.3|220697.3|366
1597975800000|2020-08-21 02:10:00|220894.2|220744.2|220923.4|220773.4|220931.8|220781.8|220860.4|220710.4|353
1597976100000|2020-08-21 02:15:00|220925.9|220775.9|220920.4|220770.4|221003.7|220853.7|220907.9|220757.9|447
1597976400000|2020-08-21 02:20:00|220915.8|220765.8|221006.6|220856.6|221011.3|220861.3|220900.7|220750.7|420
1597976700000|2020-08-21 02:25:00|221003.7|220853.7|220890.3|220740.3|221012.4|220862.4|220881.3|220731.3|396
1597977000000|2020-08-21 02:30:00|220897.1|220747.1|220825.4|220675.4|220902.6|220752.6|220825.4|220675.4|433
1597977300000|2020-08-21 02:35:00|220825.5|220675.5|220860.3|220710.3|220872.9|220722.9|220825.5|220675.5|374
1597977600000|2020-08-21 02:40:00|220860.5|220710.5|220854.9|220704.9|220877.1|220727.1|220834.4|220684.4|310
1597977900000|2020-08-21 02:45:00|220846.2|220696.2|220900.8|220750.8|220905.1|220755.1|220840.7|220690.7|414
1597978200000|2020-08-21 02:50:00|220900.6|220750.6|220896.1|220746.1|220907.5|220757.5|220855.1|220705.1|327
1597978500000|2020-08-21 02:55:00|220895.1|220745.1|220812.2|220662.2|220898.6|220748.6|220798.9|220648.9|381
1597978800000|2020-08-21 03:00:00|220809.9|220659.9|220817.7|220667.7|220819.4|220669.4|220783.6|220633.6|314
1597979100000|2020-08-21 03:05:00|220793.6|220643.6|220807.1|220657.1|220829.8|220679.8|220793.6|220643.6|276
1597979400000|2020-08-21 03:10:00|220805.8|220655.8|220755|220605|220813.3|220663.3|220751.4|220601.4|297
1597979700000|2020-08-21 03:15:00|220754.5|220604.5|220706.4|220556.4|220774|220624|220698|220548|280
1597980000000|2020-08-21 03:20:00|220707.5|220557.5|220699.8|220549.8|220740.6|220590.6|220698.9|220548.9|640
1597980300000|2020-08-21 03:25:00|220699.5|220549.5|220703|220553|220725.9|220575.9|220656.4|220506.4|352
1597980600000|2020-08-21 03:30:00|220703.6|220553.6|220752.4|220602.4|220765.5|220615.5|220693.4|220543.4|358
1597980900000|2020-08-21 03:35:00|220755|220605|220752.5|220602.5|220771.9|220621.9|220735|220585|271
1597981200000|2020-08-21 03:40:00|220751.9|220601.9|220747.5|220597.5|220765.1|220615.1|220736.5|220586.5|210
1597981500000|2020-08-21 03:45:00|220747.1|220597.1|220752.6|220602.6|220780.3|220630.3|220710|220560|442
1597981800000|2020-08-21 03:50:00|220753.3|220603.3|220796.2|220646.2|220813.4|220663.4|220750.4|220600.4|425
1597982100000|2020-08-21 03:55:00|220791.7|220641.7|220777.6|220627.6|220815.1|220665.1|220764.4|220614.4|305
1597982400000|2020-08-21 04:00:00|220777.4|220627.4|220730.9|220580.9|220792.5|220642.5|220717.7|220567.7|317
1597982700000|2020-08-21 04:05:00|220729.1|220579.1|220752.9|220602.9|220804.8|220654.8|220715.5|220565.5|302
1597983000000|2020-08-21 04:10:00|220750.6|220600.6|220748.1|220598.1|220772.9|220622.9|220739.3|220589.3|311
1597983300000|2020-08-21 04:15:00|220747.6|220597.6|220749|220599|220759.6|220609.6|220721.8|220571.8|294
1597983600000|2020-08-21 04:20:00|220750.9|220600.9|220760.6|220610.6|220787.5|220637.5|220748.5|220598.5|312
1597983900000|2020-08-21 04:25:00|220761.6|220611.6|220759.8|220609.8|220797.2|220647.2|220750.6|220600.6|320
1597984200000|2020-08-21 04:30:00|220758.7|220608.7|220749.6|220599.6|220763.5|220613.5|220733.2|220583.2|309
1597984500000|2020-08-21 04:35:00|220748|220598|220755.5|220605.5|220772.5|220622.5|220744.3|220594.3|256
1597984800000|2020-08-21 04:40:00|220755.9|220605.9|220768.9|220618.9|220777|220627|220714.7|220564.7|327
1597985100000|2020-08-21 04:45:00|220767|220617|220817.4|220667.4|220827.7|220677.7|220761.5|220611.5|607
1597985400000|2020-08-21 04:50:00|220812.5|220662.5|220780.5|220630.5|220820|220670|220755.8|220605.8|511
1597985700000|2020-08-21 04:55:00|220770.9|220620.9|220763.9|220613.9|220793.6|220643.6|220751.5|220601.5|554
1597986000000|2020-08-21 05:00:00|220764|220614|220769.2|220619.2|220786.7|220636.7|220758.4|220608.4|545
1597986300000|2020-08-21 05:05:00|220773.6|220623.6|220657.3|220507.3|220773.6|220623.6|220642.3|220492.3|380
1597986600000|2020-08-21 05:10:00|220657.8|220507.8|220665.8|220515.8|220680.7|220530.7|220642.3|220492.3|318
1597986900000|2020-08-21 05:15:00|220664.8|220514.8|220656.2|220506.2|220681|220531|220640.5|220490.5|398
1597987200000|2020-08-21 05:20:00|220660.6|220510.6|220709.7|220559.7|220750.1|220600.1|220649.6|220499.6|432
1597987500000|2020-08-21 05:25:00|220708.7|220558.7|220706|220556|220724|220574|220692.2|220542.2|357
1597987800000|2020-08-21 05:30:00|220708.3|220558.3|220701.5|220551.5|220752|220602|220697.8|220547.8|385
1597988100000|2020-08-21 05:35:00|220701.7|220551.7|220707.3|220557.3|220718.2|220568.2|220663.5|220513.5|385
1597988400000|2020-08-21 05:40:00|220706.9|220556.9|220755.9|220605.9|220765.4|220615.4|220700.3|220550.3|347
1597988700000|2020-08-21 05:45:00|220755.8|220605.8|220729.7|220579.7|220766.5|220616.5|220683.8|220533.8|427
1597989000000|2020-08-21 05:50:00|220728|220578|220749.7|220599.7|220807.5|220657.5|220702.6|220552.6|451
1597989300000|2020-08-21 05:55:00|220750|220600|220754.4|220604.4|220793.5|220643.5|220721.5|220571.5|412
1597989600000|2020-08-21 06:00:00|220755.5|220605.5|220899.6|220749.6|220958.2|220808.2|220696.9|220546.9|754
1597989900000|2020-08-21 06:05:00|220898.3|220748.3|220757.1|220607.1|220898.3|220748.3|220715.5|220565.5|847
1597990200000|2020-08-21 06:10:00|220757.2|220607.2|220671.7|220521.7|220758.4|220608.4|220641|220491|797
1597990500000|2020-08-21 06:15:00|220668.8|220518.8|220650|220500|220812.6|220662.6|220641.8|220491.8|799
1597990800000|2020-08-21 06:20:00|220650.1|220500.1|220709.4|220559.4|220718.8|220568.8|220608.5|220458.5|670
1597991100000|2020-08-21 06:25:00|220709.3|220559.3|220725.9|220575.9|220739.2|220589.2|220655.3|220505.3|699
1597991400000|2020-08-21 06:30:00|220726.6|220576.6|220811.9|220661.9|220816.5|220666.5|220720.2|220570.2|726
1597991700000|2020-08-21 06:35:00|220812.5|220662.5|220763.2|220613.2|220868|220718|220711.7|220603.8|733
1597992000000|2020-08-21 06:40:00|220764.2|220614.2|220851.5|220701.5|220896.9|220746.9|220740.6|220590.6|762
1597992300000|2020-08-21 06:45:00|220851.1|220701.1|220675.9|220525.9|220869.4|220719.4|220666.2|220523.6|660
1597992600000|2020-08-21 06:50:00|220672.5|220522.5|220805.7|220655.7|220817.2|220667.2|220662.6|220512.6|599
1597992900000|2020-08-21 06:55:00|220804.3|220654.3|220753.9|220603.9|220820|220670|220747.3|220597.3|690
1597993200000|2020-08-21 07:00:00|220753.1|220603.1|220748.3|220598.3|220842.7|220692.7|220677.3|220554.6|790
1597993500000|2020-08-21 07:05:00|220750.9|220600.9|220864.4|220714.4|220869.6|220719.6|220663.4|220513.4|816
1597993800000|2020-08-21 07:10:00|220864|220714|221098.5|220948.5|221119.7|220969.7|220861.1|220711.1|823
1597994100000|2020-08-21 07:15:00|221096.8|220946.8|221311.7|221161.7|221353.5|221248.3|221096.8|220946.8|1027
1597994400000|2020-08-21 07:20:00|221314.4|221164.4|221258.5|221108.5|221454.9|221304.9|221250.7|221100.7|913
1597994700000|2020-08-21 07:25:00|221258.1|221108.1|221257|221107|221356.3|221206.3|221211.3|221061.3|816
1597995000000|2020-08-21 07:30:00|221251.5|221101.5|221299.6|221149.6|221313.9|221163.9|221196.7|221046.7|925
1597995300000|2020-08-21 07:35:00|221301.6|221151.6|221130|220980|221340.3|221190.3|221045.7|220895.7|891
1597995600000|2020-08-21 07:40:00|221129.2|220979.2|221230.8|221080.8|221262.1|221112.1|221090.9|220940.9|876
1597995900000|2020-08-21 07:45:00|221234.2|221084.2|220984|220834|221235.1|221085.1|220984|220834|883
1597996200000|2020-08-21 07:50:00|220984.7|220834.7|220763.1|220613.1|220984.7|220834.7|220710|220560|829
1597996500000|2020-08-21 07:55:00|220755.5|220605.5|220854|220704|220862.9|220712.9|220708.1|220558.1|702
1597996800000|2020-08-21 08:00:00|220851.7|220701.7|220936.9|220786.9|221071|220921|220847.2|220697.2|761
1597997100000|2020-08-21 08:05:00|220937.4|220787.4|221108.1|220958.1|221112.8|220962.8|220849.6|220699.6|882
1597997400000|2020-08-21 08:10:00|221107.8|220957.8|221184.5|221034.5|221187.7|221037.7|221055.6|220905.6|770
1597997700000|2020-08-21 08:15:00|221186.2|221036.2|221131.8|220981.8|221213.1|221063.1|221084.6|220934.6|791
1597998000000|2020-08-21 08:20:00|221131.3|220981.3|221360|221210|221385.7|221246.4|221130.7|220980.7|795
1597998300000|2020-08-21 08:25:00|221359.6|221209.6|221331.2|221181.2|221369.7|221219.7|221263.8|221113.8|769
1597998600000|2020-08-21 08:30:00|221325.4|221175.4|221275.9|221125.9|221392.3|221242.3|221257|221107|896
1597998900000|2020-08-21 08:35:00|221274.9|221124.9|221347.8|221197.8|221450|221300|221273.8|221123.8|836
1597999200000|2020-08-21 08:40:00|221344.8|221194.8|221348.2|221198.2|221444.2|221294.2|221288.5|221184.3|834
1597999500000|2020-08-21 08:45:00|221350.2|221200.2|221289.2|221139.2|221350.2|221248.8|221158.5|221053.1|867
1597999800000|2020-08-21 08:50:00|221290.1|221140.1|221200.7|221050.7|221408.5|221275.2|221195.6|221045.6|790
1598000100000|2020-08-21 08:55:00|221201.4|221051.4|221121.1|220971.1|221210.3|221103.8|221109.1|220959.1|823
1598000400000|2020-08-21 09:00:00|221121|220971|221080.6|220930.6|221212.2|221062.2|221076.9|220926.9|774
1598000700000|2020-08-21 09:05:00|221080.8|220930.8|221127.9|220977.9|221142.8|220992.8|221048.5|220898.5|661
1598001000000|2020-08-21 09:10:00|221127.7|220977.7|221183.1|221033.1|221210.4|221060.4|221126.4|220976.4|725
1598001300000|2020-08-21 09:15:00|221183.6|221033.6|221187.3|221037.3|221304.3|221154.3|221135.9|220999.3|785
1598001600000|2020-08-21 09:20:00|221189.9|221039.9|221161.2|221011.2|221204.4|221081.9|221110.6|220987.8|698
1598001900000|2020-08-21 09:25:00|221163.6|221013.6|221118.2|220968.2|221163.6|221063.3|221055.3|220949.8|747
1598002200000|2020-08-21 09:30:00|221109.6|220959.6|221165.6|221015.6|221178.2|221063.9|221046.4|220912.7|713
1598002500000|2020-08-21 09:35:00|221160.4|221010.4|221319.4|221169.4|221341|221227.6|221069|220966.3|637
1598002800000|2020-08-21 09:40:00|221319.8|221169.8|221263.6|221213.6|221337.3|221241.4|221204.5|221106.1|740
1598003100000|2020-08-21 09:45:00|221263.5|221213.5|221167.8|221017.8|221319|221216.3|221131.7|221007.5|817
1598003400000|2020-08-21 09:50:00|221166.8|221016.8|221230.6|221080.6|221266.3|221140.9|221089.4|220992.7|830
1598003700000|2020-08-21 09:55:00|221230|221080|221253.8|221103.8|221288.7|221162.1|221179.3|221059.7|580
1598004000000|2020-08-21 10:00:00|221255.1|221105.1|221237.7|221187.7|221317.1|221223.2|221191.2|221094.4|777
1598004300000|2020-08-21 10:05:00|221237.5|221187.5|221298.5|221148.5|221312.8|221193.3|221140.6|221040.2|729
1598004600000|2020-08-21 10:10:00|221298.4|221148.4|221209.1|221059.1|221313.5|221245.4|221107.5|221006.7|801
1598004900000|2020-08-21 10:15:00|221210.1|221060.1|221395.2|221245.2|221409.9|221301.7|221167.8|221037.3|819
1598005200000|2020-08-21 10:20:00|221395.4|221245.4|221509.3|221359.3|221509.3|221397.1|221306.5|221208.1|840
1598005500000|2020-08-21 10:25:00|221510.5|221360.5|221528.5|221378.5|221607.5|221502.2|221482.5|221349.6|965
1598005800000|2020-08-21 10:30:00|221467.7|221417.7|221574.9|221524.9|221630.2|221534.1|221454.4|221404.4|931
1598006100000|2020-08-21 10:35:00|221575.3|221525.3|221556.1|221506.1|221626.3|221531.9|221514.9|221430.7|869
1598006400000|2020-08-21 10:40:00|221555.4|221505.4|221524.3|221474.3|221647.9|221558.7|221521.9|221421.6|846
1598006700000|2020-08-21 10:45:00|221524.5|221474.5|221452.7|221402.7|221526.2|221476.2|221445.5|221299.4|874
1598007000000|2020-08-21 10:50:00|221452|221402|221401.1|221251.1|221538|221439.8|221349.8|221250.7|797
1598007300000|2020-08-21 10:55:00|221401.3|221251.3|221341.3|221191.3|221436|221320.8|221334.5|221184.5|737
1598007600000|2020-08-21 11:00:00|221358|221208|221381|221231|221534.5|221415.1|221303.8|221175.7|898
1598007900000|2020-08-21 11:05:00|221380.7|221230.7|221369.1|221219.1|221384.4|221257.1|221231.4|221158.3|828
1598008200000|2020-08-21 11:10:00|221369.5|221219.5|221388.3|221238.3|221395|221333.7|221286|221202.5|832
1598008500000|2020-08-21 11:15:00|221386.7|221236.7|221319.8|221269.8|221435.2|221327.4|221263.4|221160.8|812
1598008800000|2020-08-21 11:20:00|221321.2|221271.2|221263.1|221213.1|221435.8|221294.9|221239.1|221138.6|865
1598009100000|2020-08-21 11:25:00|221264.1|221214.1|221371.4|221321.4|221425.1|221330.3|221201.7|221105.7|861
1598009400000|2020-08-21 11:30:00|221370.8|221320.8|221404|221254|221436.8|221329.9|221236.1|221139.6|887
1598009700000|2020-08-21 11:35:00|221402.2|221252.2|221414.5|221364.5|221473.7|221412.8|221333.8|221240.5|913
1598010000000|2020-08-21 11:40:00|221414.1|221364.1|221376.1|221226.1|221511.2|221393.1|221317.6|221209.8|875
1598010300000|2020-08-21 11:45:00|221375.4|221225.4|221561.4|221511.4|221714.8|221564.8|221363.1|221225.4|925
1598010600000|2020-08-21 11:50:00|221566.1|221516.1|221532.4|221382.4|221655.9|221572.5|221504.8|221378.4|996
1598010900000|2020-08-21 11:55:00|221522.9|221372.9|221662.9|221612.9|221738.5|221619.4|221475.5|221372.9|830
1598011200000|2020-08-21 12:00:00|221663.4|221613.4|221580.5|221430.5|221757.3|221654.9|221507.1|221397.7|1063
1598011500000|2020-08-21 12:05:00|221580.6|221430.6|221781|221631|221850.4|221725.4|221576.7|221426.7|1029
1598011800000|2020-08-21 12:10:00|221783.9|221633.9|221532.9|221482.9|221807.2|221681.1|221490.7|221383.8|947
1598012100000|2020-08-21 12:15:00|221534.9|221484.9|221506.8|221456.8|221667.1|221568.9|221504.9|221411.7|987
1598012400000|2020-08-21 12:20:00|221507|221457|221526.6|221376.6|221553.5|221458.1|221411.8|221309.4|969
1598012700000|2020-08-21 12:25:00|221537.7|221387.7|221347.1|221197.1|221612.4|221506.5|221292.7|221189.2|960
1598013000000|2020-08-21 12:30:00|221345|221195|221159.7|221109.7|221351.1|221247.8|221071.1|220994.4|919
1598013300000|2020-08-21 12:35:00|221159.6|221109.6|221051.5|221001.5|221191.8|221141.8|220957.7|220867.4|957
1598013600000|2020-08-21 12:40:00|221051.3|221001.3|220959.8|220909.8|221097.3|221002.6|220896.2|220813.7|954
1598013900000|2020-08-21 12:45:00|220959.7|220909.7|220905.4|220855.4|221049.4|220999.4|220800.6|220750.6|879
1598014200000|2020-08-21 12:50:00|220921|220871|220907|220857|221112.9|221046.8|220882|220766.4|1004
1598014500000|2020-08-21 12:55:00|220907.7|220857.7|220768.6|220718.6|220962.9|220912.6|220703.3|220649.6|961
1598014800000|2020-08-21 13:00:00|220769.7|220719.7|220902.2|220852.2|220934.4|220884.4|220663.9|220613.9|967
1598015100000|2020-08-21 13:05:00|220903.7|220853.7|221081.6|221031.6|221205.1|221121|220899.1|220849.1|976
1598015400000|2020-08-21 13:10:00|221088.4|221038.4|220641.4|220591.4|221101.4|221051.4|220575.3|220493.7|1070
1598015700000|2020-08-21 13:15:00|220641.2|220591.2|220840.6|220790.6|220903.3|220853.3|220628.3|220557.5|1018
1598016000000|2020-08-21 13:20:00|220841.1|220791.1|220617|220567|220843.8|220793.8|220551.5|220501.5|995
1598016300000|2020-08-21 13:25:00|220623.4|220573.4|220755.8|220705.8|220848.4|220798.4|220621.5|220571.5|941
1598016600000|2020-08-21 13:30:00|220754.3|220704.3|220961.3|220911.3|220980.4|220930.4|220754|220704|1092
1598016900000|2020-08-21 13:35:00|220964.1|220914.1|220951|220901|221157.6|221107.6|220929.7|220879.7|1108
1598017200000|2020-08-21 13:40:00|220954.4|220904.4|220877.5|220727.5|221087.8|220998.4|220772.2|220691.7|1122
1598017500000|2020-08-21 13:45:00|220886.1|220736.1|220741.8|220691.8|220986.5|220866.6|220738.5|220643.5|1093
1598017800000|2020-08-21 13:50:00|220742.4|220692.4|220854|220704|220997.6|220904.6|220709.4|220659.4|1108
1598018100000|2020-08-21 13:55:00|220855.3|220705.3|220857.4|220707.4|220943|220842.5|220772.7|220677.2|984
1598018400000|2020-08-21 14:00:00|220861|220711|220893.1|220843.1|220958.9|220908.9|220776.8|220709.6|951
1598018700000|2020-08-21 14:05:00|220892.1|220842.1|220808.2|220758.2|220954.4|220904.4|220790.5|220740.5|1042
1598019000000|2020-08-21 14:10:00|220806.4|220756.4|220715|220665|220845.8|220795.8|220695.4|220645.4|1024
1598019300000|2020-08-21 14:15:00|220714.7|220664.7|220706.4|220656.4|220770.1|220720.1|220591.9|220541.9|949
1598019600000|2020-08-21 14:20:00|220706.8|220656.8|220553.6|220503.6|220765.6|220687.7|220550.2|220470.6|916
1598019900000|2020-08-21 14:25:00|220554.2|220504.2|220408.7|220358.7|220559.2|220509.2|220339.5|220247.4|915
1598020200000|2020-08-21 14:30:00|220398|220348|220537.5|220487.5|220630.7|220527.6|220339.2|220289.2|954
1598020500000|2020-08-21 14:35:00|220537.3|220487.3|220189.3|220139.3|220544.7|220494.7|220119|220022.3|970
1598020800000|2020-08-21 14:40:00|220189|220139|220392.8|220342.8|220469.2|220398.2|220184|220134|952
1598021100000|2020-08-21 14:45:00|220392.3|220342.3|220178.6|220128.6|220420.5|220370.5|220176.8|220126.8|1003
1598021400000|2020-08-21 14:50:00|220178.8|220128.8|219987.8|219937.8|220179|220129|219981.1|219912.7|983
1598021700000|2020-08-21 14:55:00|219984.8|219934.8|220137.6|220087.6|220166.5|220116.5|219947.9|219897.9|1073
1598022000000|2020-08-21 15:00:00|220137.1|220087.1|220342.4|220292.4|220372.7|220322.7|220055.2|220005.2|991
1598022300000|2020-08-21 15:05:00|220341.5|220291.5|220153.6|220103.6|220432|220336.7|220111.8|220061.8|989
1598022600000|2020-08-21 15:10:00|220155.9|220105.9|220159.5|220109.5|220184.1|220134.1|220066.7|220016.7|977
1598022900000|2020-08-21 15:15:00|220145.6|220095.6|220248.3|220198.3|220281.6|220212.7|220016|219966|915
1598023200000|2020-08-21 15:20:00|220248.2|220198.2|220148.8|220098.8|220248.5|220198.5|220110.6|220060.6|935
1598023500000|2020-08-21 15:25:00|220162.5|220112.5|220156.4|220106.4|220185|220135|220124.7|220074.7|937
1598023800000|2020-08-21 15:30:00|220144.9|220094.9|220268.2|220218.2|220276.9|220226.9|220086.8|220036.8|940
1598024100000|2020-08-21 15:35:00|220267.5|220217.5|220255.8|220205.8|220310.1|220260.1|220238.6|220188.6|964
1598024400000|2020-08-21 15:40:00|220257.6|220207.6|220392.2|220342.2|220418|220368|220250.7|220200.7|906
1598024700000|2020-08-21 15:45:00|220390.5|220340.5|220404.8|220354.8|220477.4|220391.3|220220.1|220170.1|983
1598025000000|2020-08-21 15:50:00|220407.8|220357.8|220538|220488|220570|220520|220407.8|220357.8|833
1598025300000|2020-08-21 15:55:00|220536.7|220486.7|220472.4|220422.4|220624.6|220562.9|220441.9|220391.9|974
1598025600000|2020-08-21 16:00:00|220471.2|220421.2|220554.9|220504.9|220578.6|220528.6|220434.1|220384.1|824
1598025900000|2020-08-21 16:05:00|220554.2|220504.2|220433.3|220383.3|220558.7|220508.7|220420.4|220370.4|928
1598026200000|2020-08-21 16:10:00|220434.6|220384.6|220416.3|220366.3|220467.9|220417.9|220397.4|220347.4|803
1598026500000|2020-08-21 16:15:00|220416.2|220366.2|220362.2|220312.2|220416.2|220366.2|220302.3|220252.3|847
1598026800000|2020-08-21 16:20:00|220365.2|220315.2|220323.5|220273.5|220372.6|220322.6|220264.6|220214.6|834
1598027100000|2020-08-21 16:25:00|220322.8|220272.8|220219.6|220169.6|220366.1|220316.1|220194.7|220144.7|902
1598027400000|2020-08-21 16:30:00|220219.4|220169.4|220109|220059|220279.8|220229.8|220101.4|220051.4|915
1598027700000|2020-08-21 16:35:00|220107.2|220057.2|220257.6|220207.6|220296.3|220246.3|220107.2|220057.2|896
1598028000000|2020-08-21 16:40:00|220257.3|220207.3|220010.9|219960.9|220315.4|220265.4|220002.4|219952.4|968
1598028300000|2020-08-21 16:45:00|220012.3|219962.3|220178.5|220128.5|220233.3|220183.3|220011.3|219961.3|949
1598028600000|2020-08-21 16:50:00|220177.5|220127.5|220264|220214|220292|220242|220177.4|220127.4|797
1598028900000|2020-08-21 16:55:00|220263.9|220213.9|220372.7|220222.7|220428.9|220378.9|220235.8|220185.8|957
1598029200000|2020-08-21 17:00:00|220314.8|220264.8|220262.5|220212.5|220475|220425|220250.8|220200.8|958
1598029500000|2020-08-21 17:05:00|220262.1|220212.1|220274|220224|220382.4|220332.4|220236.4|220186.4|811
1598029800000|2020-08-21 17:10:00|220273.6|220223.6|220207.8|220157.8|220318.4|220268.4|220194.7|220144.7|750
1598030100000|2020-08-21 17:15:00|220208|220158|220229.4|220179.4|220278.7|220189.1|220183.7|220126.1|811
1598030400000|2020-08-21 17:20:00|220222.5|220172.5|220220.4|220170.4|220275.2|220225.2|220178.9|220128.9|752
1598030700000|2020-08-21 17:25:00|220220.3|220170.3|220265.1|220215.1|220339.2|220245.9|220143.5|220045.6|848
1598031000000|2020-08-21 17:30:00|220265.2|220215.2|220150.7|220100.7|220268.7|220218.7|220150.7|220100.7|799
1598031300000|2020-08-21 17:35:00|220148.7|220098.7|220165.3|220115.3|220179.4|220129.4|220102.5|220052.5|870
1598031600000|2020-08-21 17:40:00|220164|220114|220291.1|220241.1|220303.8|220253.8|220125.2|220075.2|739
1598031900000|2020-08-21 17:45:00|220291|220241|220361.5|220311.5|220432|220382|220291|220232|810
1598032200000|2020-08-21 17:50:00|220362.4|220312.4|220093.7|220043.7|220369.6|220319.6|220092.9|220042.9|841
1598032500000|2020-08-21 17:55:00|220093.5|220043.5|220138.8|220088.8|220240.2|220190.2|220093.3|220043.3|899
1598032800000|2020-08-21 18:00:00|220139.3|220089.3|220079|220029|220163|220113|219971.7|219874.2|908
1598033100000|2020-08-21 18:05:00|220096.3|220046.3|220026.2|219976.2|220112.5|220062.5|219992|219942|689
1598033400000|2020-08-21 18:10:00|220021.8|219971.8|219941.6|219891.6|220050.8|220000.8|219934.1|219884.1|779
1598033700000|2020-08-21 18:15:00|219938.1|219888.1|219939.9|219889.9|220063.5|220013.5|219893.5|219791.8|842
1598034000000|2020-08-21 18:20:00|219942.7|219892.7|219988|219938|220036.5|219985.3|219864.7|219814.7|889
1598034300000|2020-08-21 18:25:00|219987.5|219937.5|219864.6|219814.6|220032.3|219982.3|219848.7|219798.7|828
1598034600000|2020-08-21 18:30:00|219866.1|219816.1|219937.7|219887.7|219975.3|219925.3|219835.1|219785.1|887
1598034900000|2020-08-21 18:35:00|219938|219888|219882.2|219832.2|219938|219888|219834.8|219784.8|868
1598035200000|2020-08-21 18:40:00|219880.2|219830.2|219938.9|219888.9|219962.3|219912.3|219854.2|219804.2|829
1598035500000|2020-08-21 18:45:00|219939.3|219889.3|219926.8|219876.8|219982.6|219932.6|219916.4|219866.4|800
1598035800000|2020-08-21 18:50:00|219926.9|219876.9|219828.2|219778.2|219938.1|219877|219808.6|219758.6|791
1598036100000|2020-08-21 18:55:00|219823.3|219773.3|219781.4|219631.4|219883.2|219809.2|219642.5|219546.3|938
1598036400000|2020-08-21 19:00:00|219783.5|219633.5|219768|219718|219887.2|219783.8|219718.8|219619.8|912
1598036700000|2020-08-21 19:05:00|219777.1|219727.1|219652.3|219602.3|219843.4|219743.7|219646.1|219549.3|818
1598037000000|2020-08-21 19:10:00|219653.9|219603.9|219804.3|219654.3|219817.9|219696.1|219595.5|219511.6|890
1598037300000|2020-08-21 19:15:00|219805.9|219655.9|219794.2|219644.2|219880.7|219781.7|219680|219562.6|869
1598037600000|2020-08-21 19:20:00|219793.8|219643.8|219799.3|219649.3|219807|219693.8|219616.2|219518|803
1598037900000|2020-08-21 19:25:00|219795.1|219645.1|219719.5|219669.5|219799.1|219696.3|219695.1|219599.3|794
1598038200000|2020-08-21 19:30:00|219719.7|219669.7|219790.4|219640.4|219808.8|219701.8|219700.6|219596.6|798
1598038500000|2020-08-21 19:35:00|219790.9|219640.9|219709|219559|219790.9|219694.4|219613.1|219536.6|826
1598038800000|2020-08-21 19:40:00|219709.7|219559.7|219830.9|219680.9|219836.5|219743.7|219664.6|219534.8|886
1598039100000|2020-08-21 19:45:00|219832|219682|219808|219658|219844.7|219724.9|219722|219640.8|878
1598039400000|2020-08-21 19:50:00|219807.1|219657.1|219695.2|219545.2|219818.6|219700.3|219649.2|219541.5|839
1598039700000|2020-08-21 19:55:00|219696|219546|219576.8|219526.8|219703.4|219594|219545.6|219438.5|790
1598040000000|2020-08-21 20:00:00|219573|219523|219724.4|219574.4|219734.4|219584.4|219569.8|219469.5|641
1598040300000|2020-08-21 20:05:00|219724.7|219574.7|219720.2|219570.2|219787.6|219637.6|219673|219523|534
1598040600000|2020-08-21 20:10:00|219724.4|219574.4|219783.8|219633.8|219833.3|219683.3|219724.4|219574.4|530
1598040900000|2020-08-21 20:15:00|219782.4|219632.4|219807.5|219657.5|219829|219679|219780.4|219630.4|364
1598041200000|2020-08-21 20:20:00|219807.4|219657.4|219832.1|219682.1|219833.1|219683.1|219797.8|219647.8|362
1598041500000|2020-08-21 20:25:00|219843.7|219693.7|219888.4|219738.4|219912.9|219762.9|219831.6|219681.6|464
1598041800000|2020-08-21 20:30:00|219891.4|219741.4|219874.2|219724.2|219911.4|219761.4|219825|219675|571
1598042100000|2020-08-21 20:35:00|219875.7|219725.7|219771.3|219621.3|219887.1|219737.1|219747.5|219597.5|583
1598042400000|2020-08-21 20:40:00|219772.8|219622.8|219759.5|219609.5|219791.3|219641.3|219738.8|219588.8|260
1598042700000|2020-08-21 20:45:00|219761.4|219611.4|219825.6|219675.6|219955.7|219762.5|219684.5|219534.5|481
1598043000000|2020-08-21 20:50:00|219818.4|219668.4|219884.5|219734.5|220035.2|219779.3|219797.4|219560.2|341
1598043300000|2020-08-21 20:55:00|219885.8|219735.8|219915.4|219580.4|220060.1|219770.4|219844.1|219553|275
1598212800000|2020-08-23 20:00:00|219894|219519|220158.1|219778.1|220158.1|219778.1|219894|219519|2
1598214000000|2020-08-23 20:20:00|220185|219805|220158.1|219778.1|220185|219805|220158.1|219778.1|2
1598215200000|2020-08-23 20:40:00|220718.5|220338.5|220718.5|220338.5|220718.5|220338.5|220718.5|220338.5|1
1598215500000|2020-08-23 20:45:00|220233.5|219853.5|220233.5|219853.5|220233.5|219853.5|220233.5|219853.5|1
1598215800000|2020-08-23 20:50:00|220308|219928|220308|219928|220308|219928|220308|219928|1
1598216100000|2020-08-23 20:55:00|220158.1|219778.1|220355|219975|220413|220033|220158.1|219778.1|8
1598216400000|2020-08-23 21:00:00|220351.2|219971.2|220330.2|219950.2|220439.5|220059.5|220154|219774|24
1598216700000|2020-08-23 21:05:00|220406|220026|220297.8|219957.8|220430|220074|220158|219778|46
1598217000000|2020-08-23 21:10:00|220363.9|220023.9|220285.4|219950.4|220414|220074|220135.5|219798|45
1598217300000|2020-08-23 21:15:00|220345.6|220010.6|220235|219900|220372|220037|220075.4|219740.4|72
1598217600000|2020-08-23 21:20:00|220205.2|219870.2|220220.7|219885.7|220372|220037|220135.8|219800.8|103
1598217900000|2020-08-23 21:25:00|220203.8|219868.8|220320.6|219985.6|220331|219996|220197.2|219862.2|83
1598218200000|2020-08-23 21:30:00|220173|219838|220189.8|219854.8|220342.2|220007.2|220070.3|219735.3|92
1598218500000|2020-08-23 21:35:00|220188.5|219853.5|219946.9|219611.9|220341|220006|219946.9|219611.9|42
1598218800000|2020-08-23 21:40:00|220179.8|219844.8|220172.2|219837.2|220328.8|219993.8|220040.9|219705.9|87
1598219100000|2020-08-23 21:45:00|220173.4|219838.4|220197|219862|220345.1|220010.1|220103.4|219768.4|85
1598219400000|2020-08-23 21:50:00|220160.7|219825.7|220027.1|219692.1|220272.9|219937.9|219997.9|219662.9|194
1598219700000|2020-08-23 21:55:00|220043.1|219708.1|220019.9|219684.9|220051.4|219716.4|219994.9|219659.9|94
1598220000000|2020-08-23 22:00:00|220003.3|219668.3|219671.9|219521.9|220034.7|219699.7|219655.7|219414.7|473
1598220300000|2020-08-23 22:05:00|219671.4|219521.4|219708.1|219558.1|219712.3|219562.3|219646.6|219496.6|268
1598220600000|2020-08-23 22:10:00|219707.4|219557.4|219718.3|219568.3|219798.7|219577.5|219660.6|219490.6|196
1598220900000|2020-08-23 22:15:00|219718.2|219568.2|219677.6|219527.6|219718.2|219568.2|219676.3|219526.3|174
1598221200000|2020-08-23 22:20:00|219677.7|219527.7|219659.6|219509.6|219686.7|219536.7|219658.3|219508.3|200
1598221500000|2020-08-23 22:25:00|219660.3|219510.3|219661.2|219511.2|219665|219515|219622.4|219472.4|148
1598221800000|2020-08-23 22:30:00|219661.3|219511.3|219658.8|219508.8|219671|219521|219594.9|219444.9|211
1598222100000|2020-08-23 22:35:00|219658.9|219508.9|219719.5|219569.5|219807.5|219576.7|219612.3|219462.3|285
1598222400000|2020-08-23 22:40:00|219718.5|219568.5|219650.4|219500.4|219818|219574.4|219650.4|219467.5|324
1598222700000|2020-08-23 22:45:00|219655.3|219505.3|219674.9|219524.9|219692.1|219542.1|219633.4|219483.4|331
1598223000000|2020-08-23 22:50:00|219672.8|219522.8|219677.9|219527.9|219694.4|219544.4|219668.7|219518.7|236
1598223300000|2020-08-23 22:55:00|219677.1|219527.1|219653.5|219503.5|219690|219540|219620.4|219470.4|311
1598223600000|2020-08-23 23:00:00|219652.6|219502.6|219618.5|219468.5|219652.6|219502.6|219599.5|219449.5|260
1598223900000|2020-08-23 23:05:00|219617.4|219467.4|219672.2|219522.2|219672.4|219522.4|219611.2|219461.2|172
1598224200000|2020-08-23 23:10:00|219672|219522|219654.4|219504.4|219719.8|219569.8|219631.2|219481.2|251
1598224500000|2020-08-23 23:15:00|219654.5|219504.5|219632.6|219482.6|219654.5|219504.5|219621.5|219471.5|192
1598224800000|2020-08-23 23:20:00|219633.6|219483.6|219654.1|219504.1|219746|219547.8|219625.4|219475.4|252
1598225100000|2020-08-23 23:25:00|219653.8|219503.8|219619.8|219469.8|219664.4|219514.4|219609.5|219459.5|316
1598225400000|2020-08-23 23:30:00|219620.8|219470.8|219675.6|219525.6|219690|219540|219611.6|219461.6|271
1598225700000|2020-08-23 23:35:00|219675.1|219525.1|219644.7|219494.7|219693.9|219543.9|219633.6|219483.6|308
1598226000000|2020-08-23 23:40:00|219646|219496|219650.5|219500.5|219673.1|219523.1|219635.7|219485.7|287
1598226300000|2020-08-23 23:45:00|219650.9|219500.9|219654.9|219504.9|219663.3|219513.3|219635.1|219485.1|287
1598226600000|2020-08-23 23:50:00|219655.2|219505.2|219673|219523|219719.5|219569.5|219628|219478|315
1598226900000|2020-08-23 23:55:00|219672|219522|219689|219539|219724.4|219574.4|219667.4|219517.4|308
1598227200000|2020-08-24 00:00:00|219693.4|219543.4|219873.9|219723.9|219878.4|219728.4|219676.4|219526.4|547
1598227500000|2020-08-24 00:05:00|219873.7|219723.7|219771.8|219621.8|219887.9|219737.9|219743|219559|517
1598227800000|2020-08-24 00:10:00|219772.9|219622.9|219780.8|219630.8|219844.7|219694.7|219745.3|219595.3|372
1598228100000|2020-08-24 00:15:00|219781.2|219631.2|219700.8|219550.8|219792|219642|219698.9|219548.9|408
1598228400000|2020-08-24 00:20:00|219702.3|219552.3|219742.2|219592.2|219760|219610|219702.3|219552.3|383
1598228700000|2020-08-24 00:25:00|219755.8|219605.8|219766.7|219616.7|219779.1|219629.1|219747.5|219597.5|435
1598229000000|2020-08-24 00:30:00|219764.4|219614.4|219772.7|219622.7|219794.9|219644.9|219758.1|219608.1|401
1598229300000|2020-08-24 00:35:00|219773|219623|219857.6|219707.6|219940.9|219790.9|219768.7|219618.7|463
1598229600000|2020-08-24 00:40:00|219861.7|219711.7|219824.9|219674.9|219873.8|219723.8|219782.6|219632.6|420
1598229900000|2020-08-24 00:45:00|219823.5|219673.5|219870.4|219720.4|219879.1|219729.1|219801.1|219651.1|387
1598230200000|2020-08-24 00:50:00|219870.8|219720.8|219863.3|219713.3|219873|219723|219764.3|219614.3|471
1598230500000|2020-08-24 00:55:00|219864.9|219714.9|219924|219774|219935.2|219785.2|219863.5|219713.5|423
1598230800000|2020-08-24 01:00:00|219923.3|219773.3|220021|219871|220056.9|219906.9|219875.4|219725.4|473
1598231100000|2020-08-24 01:05:00|220019.8|219869.8|220036.6|219886.6|220117.4|219967.4|220015|219865|511
1598231400000|2020-08-24 01:10:00|220034.3|219884.3|220009.1|219859.1|220094.3|219944.3|219983|219833|487
1598231700000|2020-08-24 01:15:00|220003.1|219853.1|219859.3|219709.3|220003.1|219853.1|219848.2|219698.2|412
1598232000000|2020-08-24 01:20:00|219859.5|219709.5|219868|219718|219871.6|219721.6|219771.4|219621.4|478
1598232300000|2020-08-24 01:25:00|219865.7|219715.7|219772.6|219622.6|219867.1|219717.1|219745.5|219595.5|487
1598232600000|2020-08-24 01:30:00|219769.5|219619.5|219818|219668|219870.1|219720.1|219765.7|219615.7|560
1598232900000|2020-08-24 01:35:00|219820.4|219670.4|219814.8|219664.8|219857.3|219707.3|219769|219619|423
1598233200000|2020-08-24 01:40:00|219814.3|219664.3|219824|219674|219835.4|219685.4|219740.4|219590.4|452
1598233500000|2020-08-24 01:45:00|219824.1|219674.1|219855.8|219705.8|219872|219722|219807.5|219657.5|433
1598233800000|2020-08-24 01:50:00|219855|219705|219825.9|219675.9|219871.1|219721.1|219816.8|219666.8|444
1598234100000|2020-08-24 01:55:00|219826.7|219676.7|219813.9|219663.9|219830.2|219680.2|219800.6|219650.6|396
1598234400000|2020-08-24 02:00:00|219815|219665|219776.6|219626.6|219820.9|219670.9|219774.2|219624.2|377
1598234700000|2020-08-24 02:05:00|219776.9|219626.9|219804.5|219654.5|219817.5|219667.5|219773.4|219623.4|357
1598235000000|2020-08-24 02:10:00|219804.1|219654.1|219761.5|219611.5|219805.3|219655.3|219745.1|219595.1|415
1598235300000|2020-08-24 02:15:00|219764.7|219614.7|219777.1|219627.1|219799.1|219649.1|219748.3|219598.3|315
1598235600000|2020-08-24 02:20:00|219776.3|219626.3|219770.9|219620.9|219781.7|219631.7|219760.2|219610.2|290
1598235900000|2020-08-24 02:25:00|219768.5|219618.5|219790|219640|219796.2|219646.2|219766.4|219616.4|260
1598236200000|2020-08-24 02:30:00|219790.3|219640.3|219771.8|219621.8|219790.5|219640.5|219754.4|219604.4|273
1598236500000|2020-08-24 02:35:00|219774.2|219624.2|219814.7|219664.7|219847.6|219697.6|219772.4|219622.4|264
1598236800000|2020-08-24 02:40:00|219814.9|219664.9|219825.6|219675.6|219829.6|219679.6|219802.4|219652.4|287
1598237100000|2020-08-24 02:45:00|219823.6|219673.6|219813.6|219663.6|219834.2|219684.2|219808.3|219658.3|252
1598237400000|2020-08-24 02:50:00|219815.7|219665.7|219969.1|219819.1|219985.6|219835.6|219815.7|219665.7|382
1598237700000|2020-08-24 02:55:00|219968.4|219818.4|219958|219808|219973.8|219823.8|219898.3|219748.3|406
1598238000000|2020-08-24 03:00:00|219957.1|219807.1|219909.3|219759.3|219967.7|219817.7|219904.8|219754.8|394
1598238300000|2020-08-24 03:05:00|219907.9|219757.9|219898.3|219748.3|219918.4|219768.4|219856.3|219706.3|403
1598238600000|2020-08-24 03:10:00|219910.6|219760.6|219898.6|219748.6|219910.6|219760.6|219863|219713|351
1598238900000|2020-08-24 03:15:00|219899|219749|219871.8|219721.8|219900.9|219750.9|219864.5|219714.5|358
1598239200000|2020-08-24 03:20:00|219870|219720|219869.6|219719.6|219881.2|219731.2|219842.8|219692.8|397
1598239500000|2020-08-24 03:25:00|219870.7|219720.7|219873.9|219723.9|219914|219764|219860.5|219710.5|321
1598239800000|2020-08-24 03:30:00|219873|219723|219904.2|219754.2|219906.1|219756.1|219869.8|219719.8|379
1598240100000|2020-08-24 03:35:00|219903.8|219753.8|219905.7|219755.7|219958|219762|219894|219687|341
1598240400000|2020-08-24 03:40:00|219905.8|219755.8|220002.8|219852.8|220019.4|219869.4|219895.6|219745.6|362
1598240700000|2020-08-24 03:45:00|220001.9|219851.9|220003.1|219853.1|220022.7|219872.7|219952.1|219802.1|449
1598241000000|2020-08-24 03:50:00|220001.5|219851.5|219963.5|219813.5|220014.6|219864.6|219957|219807|390
1598241300000|2020-08-24 03:55:00|219965.4|219815.4|219996.1|219846.1|220006.9|219856.9|219961.1|219811.1|351
1598241600000|2020-08-24 04:00:00|219995.6|219845.6|220004|219854|220007.3|219857.3|219992.6|219842.6|324
1598241900000|2020-08-24 04:05:00|220002.3|219852.3|219963.9|219813.9|220008.2|219858.2|219963.2|219813.2|334
1598242200000|2020-08-24 04:10:00|219964.7|219814.7|219966.6|219816.6|219975.1|219825.1|219944.6|219794.6|404
1598242500000|2020-08-24 04:15:00|219967.9|219817.9|220001.3|219851.3|220010|219860|219952.5|219802.5|351
1598242800000|2020-08-24 04:20:00|219999.6|219849.6|219978|219828|220005.9|219855.9|219963|219813|362
1598243100000|2020-08-24 04:25:00|219977.1|219827.1|219960.2|219810.2|219977.1|219827.1|219952|219802|317
1598243400000|2020-08-24 04:30:00|219960.3|219810.3|219934.2|219784.2|219964.4|219814.4|219867.7|219717.7|425
1598243700000|2020-08-24 04:35:00|219931.2|219781.2|219917.9|219767.9|219931.7|219781.7|219911.2|219761.2|238
1598244000000|2020-08-24 04:40:00|219920.5|219770.5|219918.4|219768.4|219955.3|219805.3|219915.7|219765.7|289
1598244300000|2020-08-24 04:45:00|219917.6|219767.6|219911|219761|219928.6|219778.6|219907.4|219757.4|297
1598244600000|2020-08-24 04:50:00|219911.2|219761.2|219955.8|219805.8|219965.1|219815.1|219910|219760|347
1598244900000|2020-08-24 04:55:00|219955.9|219805.9|219965.9|219815.9|220013.9|219863.9|219955.9|219805.9|304
1598245200000|2020-08-24 05:00:00|219970.3|219820.3|219979.1|219829.1|219989.1|219839.1|219960.2|219810.2|385
1598245500000|2020-08-24 05:05:00|219978.9|219828.9|219976.1|219826.1|219984.9|219834.9|219972.5|219822.5|239
1598245800000|2020-08-24 05:10:00|219975.8|219825.8|220027.1|219877.1|220051.9|219901.9|219974.4|219824.4|390
1598246100000|2020-08-24 05:15:00|220027.7|219877.7|220013.1|219863.1|220033.7|219883.7|220011.7|219861.7|335
1598246400000|2020-08-24 05:20:00|220016.5|219866.5|219955.5|219805.5|220018|219868|219953.6|219803.6|331
1598246700000|2020-08-24 05:25:00|219956.4|219806.4|219971.8|219821.8|220006.1|219856.1|219952.9|219802.9|362
1598247000000|2020-08-24 05:30:00|219971.2|219821.2|219962.8|219812.8|219972.4|219822.4|219945.6|219795.6|405
1598247300000|2020-08-24 05:35:00|219958.3|219808.3|219962.7|219812.7|219966.9|219816.9|219923.2|219773.2|436
1598247600000|2020-08-24 05:40:00|219962|219812|219946.6|219796.6|219965.9|219815.9|219921.7|219771.7|335
1598247900000|2020-08-24 05:45:00|219946|219796|219973.2|219823.2|219990.4|219840.4|219943.7|219793.7|353
1598248200000|2020-08-24 05:50:00|219974.2|219824.2|219937.9|219787.9|219980|219830|219925.6|219775.6|362
1598248500000|2020-08-24 05:55:00|219939.1|219789.1|219764.9|219614.9|219944.8|219794.8|219762|219612|415
1598248800000|2020-08-24 06:00:00|219774.3|219624.3|219821.9|219671.9|219830.6|219680.6|219719.6|219569.6|842
1598249100000|2020-08-24 06:05:00|219821.8|219671.8|219774.3|219624.3|219838.1|219688.1|219733.8|219583.8|759
1598249400000|2020-08-24 06:10:00|219774.9|219624.9|219836.4|219686.4|219851.1|219701.1|219771.6|219621.6|710
1598249700000|2020-08-24 06:15:00|219835.6|219685.6|219972.6|219822.6|219982.3|219832.3|219816.9|219666.9|767
1598250000000|2020-08-24 06:20:00|219972.4|219822.4|220062.1|219912.1|220066.1|219916.1|219956.5|219806.5|847
1598250300000|2020-08-24 06:25:00|220060.8|219910.8|219861.9|219711.9|220066.3|219916.3|219852.6|219702.6|739
1598250600000|2020-08-24 06:30:00|219861|219711|219864.6|219714.6|219878.3|219728.3|219842.1|219692.1|685
1598250900000|2020-08-24 06:35:00|219865.3|219715.3|219823.8|219673.8|219873.2|219723.2|219817.1|219667.1|641
1598251200000|2020-08-24 06:40:00|219823.7|219673.7|219827.3|219677.3|219888|219738|219818|219668|638
1598251500000|2020-08-24 06:45:00|219813.2|219663.2|219814|219664|219824.1|219676.9|219726.9|219595.6|648
1598251800000|2020-08-24 06:50:00|219816.3|219666.3|219806.4|219656.4|219836.2|219686.2|219799.4|219649.4|625
1598252100000|2020-08-24 06:55:00|219805.8|219655.8|219705.3|219555.3|219806.7|219656.7|219696.8|219546.8|645
1598252400000|2020-08-24 07:00:00|219708.9|219558.9|219571.6|219421.6|219759.6|219609.6|219478.3|219328.3|1024
1598252700000|2020-08-24 07:05:00|219568.5|219418.5|219509.6|219359.6|219570.6|219420.6|219491.4|219341.4|847
1598253000000|2020-08-24 07:10:00|219510.3|219360.3|219485.1|219335.1|219512.6|219362.6|219466|219316|703
1598253300000|2020-08-24 07:15:00|219484.3|219334.3|219482|219332|219528|219378|219474.9|219324.9|720
1598253600000|2020-08-24 07:20:00|219481.1|219331.1|219596.6|219446.6|219598.3|219448.3|219416.8|219266.8|716
1598253900000|2020-08-24 07:25:00|219596|219446|219565.4|219415.4|219596.4|219446.4|219542.7|219392.7|768
1598254200000|2020-08-24 07:30:00|219565|219415|219442.9|219292.9|219565|219415|219387.7|219275|739
1598254500000|2020-08-24 07:35:00|219446.1|219296.1|219542.4|219392.4|219543.7|219393.7|219391.6|219248.1|667
1598254800000|2020-08-24 07:40:00|219542|219392|219511.3|219361.3|219605.4|219455.4|219502.5|219352.5|720
1598255100000|2020-08-24 07:45:00|219511|219361|219504.8|219354.8|219565.4|219415.4|219466.5|219316.5|721
1598255400000|2020-08-24 07:50:00|219506.2|219356.2|219491.6|219341.6|219532.8|219382.8|219485.1|219335.1|692
1598255700000|2020-08-24 07:55:00|219493.4|219343.4|219514.6|219364.6|219516.7|219366.7|219436.4|219286.4|683
1598256000000|2020-08-24 08:00:00|219514.8|219364.8|219549.3|219399.3|219573.3|219423.3|219441.6|219291.6|750
1598256300000|2020-08-24 08:05:00|219550.9|219400.9|219580|219430|219605.9|219455.9|219536.8|219386.8|745
1598256600000|2020-08-24 08:10:00|219577.8|219427.8|219523.6|219373.6|219608.6|219458.6|219520.5|219370.5|753
1598256900000|2020-08-24 08:15:00|219524.5|219374.5|219486.4|219336.4|219578.9|219428.9|219485.6|219335.6|681
1598257200000|2020-08-24 08:20:00|219486.5|219336.5|219441.1|219291.1|219488.5|219338.5|219404.6|219254.6|762
1598257500000|2020-08-24 08:25:00|219441.7|219291.7|219493.5|219343.5|219495|219345|219404.3|219254.3|719
1598257800000|2020-08-24 08:30:00|219478|219328|219413.5|219263.5|219507|219357|219406.8|219256.8|600
1598258100000|2020-08-24 08:35:00|219413.1|219263.1|219380.9|219230.9|219439.4|219289.4|219331|219200|672
1598258400000|2020-08-24 08:40:00|219380.2|219230.2|219307.3|219157.3|219380.7|219238.6|219287.2|219137.2|614
1598258700000|2020-08-24 08:45:00|219306.2|219156.2|219299.4|219149.4|219382.4|219232.4|219294.4|219144.4|709
1598259000000|2020-08-24 08:50:00|219300|219150|219324.5|219174.5|219423.4|219273.4|219298.8|219148.8|748
1598259300000|2020-08-24 08:55:00|219326.6|219176.6|219319.8|219169.8|219345.2|219195.2|219305.8|219155.8|734
1598259600000|2020-08-24 09:00:00|219318.8|219168.8|219306.3|219156.3|219326|219176|219291.3|219141.3|754
1598259900000|2020-08-24 09:05:00|219305|219155|219349.8|219199.8|219349.8|219199.8|219269.7|219119.7|660
1598260200000|2020-08-24 09:10:00|219352.5|219202.5|219369.3|219219.3|219394.9|219244.9|219350.2|219200.2|607
1598260500000|2020-08-24 09:15:00|219365.5|219215.5|219286.4|219136.4|219414.4|219264.4|219272.6|219122.6|689
1598260800000|2020-08-24 09:20:00|219285.4|219135.4|219349.5|219199.5|219352.4|219202.4|219245.2|219095.2|656
1598261100000|2020-08-24 09:25:00|219348.5|219198.5|219404.6|219254.6|219464.9|219314.9|219323.5|219173.5|758
1598261400000|2020-08-24 09:30:00|219404.7|219254.7|219460.9|219310.9|219466.8|219340.5|219390.5|219246.7|704
1598261700000|2020-08-24 09:35:00|219461.8|219311.8|219336.9|219186.9|219462.3|219312.3|219308.7|219158.7|811
1598262000000|2020-08-24 09:40:00|219335.1|219185.1|219344.6|219194.6|219346.2|219196.2|219233.1|219097.5|774
1598262300000|2020-08-24 09:45:00|219346.7|219196.7|219318.1|219168.1|219366.7|219216.7|219298.6|219148.6|673
1598262600000|2020-08-24 09:50:00|219316.1|219166.1|219308.9|219158.9|219370.3|219220.3|219288.3|219138.3|686
1598262900000|2020-08-24 09:55:00|219309.4|219159.4|219318|219168|219343.2|219193.2|219302.5|219152.5|655
1598263200000|2020-08-24 10:00:00|219318.7|219168.7|219402.6|219252.6|219405.2|219255.2|219242.9|219092.9|841
1598263500000|2020-08-24 10:05:00|219403|219253|219348.7|219198.7|219404.9|219259.9|219307.9|219170.4|652
1598263800000|2020-08-24 10:10:00|219348.8|219198.8|219360.9|219210.9|219367.4|219217.4|219284.3|219134.3|644
1598264100000|2020-08-24 10:15:00|219359.6|219209.6|219341.2|219191.2|219366.9|219216.9|219331.4|219181.4|558
1598264400000|2020-08-24 10:20:00|219341.6|219191.6|219348.4|219198.4|219354.1|219204.1|219298.1|219148.1|670
1598264700000|2020-08-24 10:25:00|219349.4|219199.4|219343.8|219193.8|219453.4|219303.4|219342.8|219192.8|713
1598265000000|2020-08-24 10:30:00|219343.4|219193.4|219172|219022|219343.4|219193.4|219151.5|219001.5|691
1598265300000|2020-08-24 10:35:00|219171.9|219021.9|219133|218983|219173.1|219023.1|219017.5|218918.5|641
1598265600000|2020-08-24 10:40:00|219131.8|218981.8|219225.3|219075.3|219232.3|219082.3|219122.1|218972.1|786
1598265900000|2020-08-24 10:45:00|219225.1|219075.1|219303.8|219153.8|219335.7|219185.7|219223.3|219073.3|598
1598266200000|2020-08-24 10:50:00|219303.3|219153.3|219249.9|219099.9|219328.6|219178.6|219243.9|219093.9|616
1598266500000|2020-08-24 10:55:00|219249.2|219099.2|219298.8|219148.8|219317.5|219167.5|219248.7|219098.7|522
1598266800000|2020-08-24 11:00:00|219314.5|219164.5|219306|219156|219344.2|219194.2|219294.1|219144.1|553
1598267100000|2020-08-24 11:05:00|219306.5|219156.5|219166.3|219016.3|219312.1|219162.1|219143.7|218993.7|690
1598267400000|2020-08-24 11:10:00|219166.7|219016.7|219205.4|219055.4|219229.2|219079.2|219161.3|219011.3|622
1598267700000|2020-08-24 11:15:00|219205|219055|219243.1|219093.1|219285.5|219135.5|219204.3|219054.3|606
1598268000000|2020-08-24 11:20:00|219248.7|219098.7|219203.3|219053.3|219249.1|219099.1|219140.8|218990.8|676
1598268300000|2020-08-24 11:25:00|219202.7|219052.7|219089.2|218939.2|219245.3|219095.3|219043.5|218928.9|637
1598268600000|2020-08-24 11:30:00|219088.9|218938.9|219071.2|218921.2|219101.3|218968.7|219009.9|218867|736
1598268900000|2020-08-24 11:35:00|219067.5|218917.5|219072.2|218922.2|219072.3|218922.3|219024.8|218874.8|603
1598269200000|2020-08-24 11:40:00|219071.1|218921.1|219113.8|218963.8|219174.6|219024.6|219070.3|218920.3|668
1598269500000|2020-08-24 11:45:00|219115.4|218965.4|219155.6|219005.6|219182.4|219032.4|219101|218951|604
1598269800000|2020-08-24 11:50:00|219156.5|219006.5|219102.8|218952.8|219247.4|219099.5|219101.6|218951.6|730
1598270100000|2020-08-24 11:55:00|219102.5|218952.5|219027.8|218977.8|219128.2|218978.2|219018.6|218892|676
1598270400000|2020-08-24 12:00:00|219028.4|218978.4|218950.1|218800.1|219098.5|218979.9|218946.9|218796.9|820
1598270700000|2020-08-24 12:05:00|218953.3|218803.3|218943|218793|218968.7|218843.6|218858.8|218744.3|854
1598271000000|2020-08-24 12:10:00|218943.3|218793.3|218921.2|218871.2|218980.1|218876.9|218870|218771.7|811
1598271300000|2020-08-24 12:15:00|218918|218868|219050.2|218900.2|219055.1|218905.1|218881.4|218782.6|863
1598271600000|2020-08-24 12:20:00|219048.1|218898.1|218980.2|218830.2|219065.4|218969.2|218834.8|218730.7|810
1598271900000|2020-08-24 12:25:00|218981.1|218831.1|219132.9|218982.9|219142.4|218995.6|218967|218817|759
1598272200000|2020-08-24 12:30:00|219133|218983|218956.1|218806.1|219133.9|218983.9|218842.5|218744.9|729
1598272500000|2020-08-24 12:35:00|218955.7|218805.7|219085.2|218935.2|219159.5|219009.5|218899.9|218799.7|812
1598272800000|2020-08-24 12:40:00|219085.1|218935.1|219081.2|218931.2|219157.8|219026.7|218961.1|218862.5|838
1598273100000|2020-08-24 12:45:00|219083.8|218933.8|219167.2|219017.2|219172.1|219076.4|219025.9|218916.2|899
1598273400000|2020-08-24 12:50:00|219169.1|219019.1|219268.1|219118.1|219335.9|219211.2|219112.7|219004.3|853
1598273700000|2020-08-24 12:55:00|219269.1|219119.1|219336|219186|219408.6|219312.3|219232.8|219117.6|797
1598274000000|2020-08-24 13:00:00|219335.1|219185.1|219241.1|219091.1|219340.3|219242.7|219095.7|218986.8|872
1598274300000|2020-08-24 13:05:00|219240.8|219090.8|219422.4|219272.4|219467|219352.5|219165.6|219058.8|855
1598274600000|2020-08-24 13:10:00|219424.2|219274.2|219312.4|219162.4|219430.4|219280.4|219211.4|219116.7|903
1598274900000|2020-08-24 13:15:00|219311.9|219161.9|219335.5|219185.5|219378.4|219272.3|219237|219126.6|752
1598275200000|2020-08-24 13:20:00|219332.9|219182.9|219192.4|219042.4|219353.7|219251.6|219140.3|219020.5|894
1598275500000|2020-08-24 13:25:00|219190.8|219040.8|219168.7|219118.7|219220.2|219119.7|219099.5|219002|757
1598275800000|2020-08-24 13:30:00|219169.1|219119.1|219352.3|219202.3|219378.7|219277.1|219156.3|219093|1032
1598276100000|2020-08-24 13:35:00|219295|219245|219206.6|219156.6|219446.7|219296.7|219184.3|219086.2|988
1598276400000|2020-08-24 13:40:00|219208.7|219158.7|219417.9|219367.9|219496.2|219405|219202|219107.9|947
1598276700000|2020-08-24 13:45:00|219417.5|219367.5|219512.8|219362.8|219568.1|219470.2|219350.8|219227.6|1036
1598277000000|2020-08-24 13:50:00|219513.3|219363.3|219520.9|219370.9|219522.9|219417.6|219322.6|219189.5|1086
1598277300000|2020-08-24 13:55:00|219521.1|219371.1|219553.8|219403.8|219626.1|219513|219419.3|219314.8|1061
1598277600000|2020-08-24 14:00:00|219552.5|219402.5|219492.4|219342.4|219692.7|219577.8|219485.2|219341.6|1083
1598277900000|2020-08-24 14:05:00|219492.9|219342.9|219451.6|219301.6|219576.4|219460.9|219392.2|219259.1|1075
1598278200000|2020-08-24 14:10:00|219451.3|219301.3|219420.5|219270.5|219557.5|219440|219381.5|219231.5|1037
1598278500000|2020-08-24 14:15:00|219405.4|219255.4|219228|219178|219498.7|219389.6|219226.6|219120.4|957
1598278800000|2020-08-24 14:20:00|219225.8|219175.8|219305.8|219155.8|219380.6|219263.5|219205.2|219101.5|905
1598279100000|2020-08-24 14:25:00|219305.6|219155.6|219503.9|219453.9|219561.4|219461.3|219304.9|219154.9|943
1598279400000|2020-08-24 14:30:00|219502.8|219452.8|219765.1|219615.1|219864.9|219759|219498|219415.9|1038
1598279700000|2020-08-24 14:35:00|219764.9|219614.9|219599.1|219449.1|219830.6|219725.5|219517.1|219410.7|1028
1598280000000|2020-08-24 14:40:00|219600.2|219450.2|219737.9|219587.9|219795.2|219673.9|219573.3|219434.6|1038
1598280300000|2020-08-24 14:45:00|219739.5|219589.5|219597.4|219447.4|219777.6|219681.3|219551.9|219446.5|1018
1598280600000|2020-08-24 14:50:00|219598.2|219448.2|219698.4|219548.4|219703.1|219570.9|219519.9|219408.5|945
1598280900000|2020-08-24 14:55:00|219698.5|219548.5|220053.1|220003.1|220124.8|220040.6|219646.3|219531.5|1049
1598281200000|2020-08-24 15:00:00|220067.2|220017.2|219853.4|219703.4|220094.2|220044.2|219780.8|219681|1077
1598281500000|2020-08-24 15:05:00|219852.4|219702.4|219881|219731|219900.9|219781.8|219794.7|219644.7|979
1598281800000|2020-08-24 15:10:00|219880.8|219730.8|220050.3|219900.3|220057.1|219907.1|219760.5|219663.3|883
1598282100000|2020-08-24 15:15:00|220047.8|219897.8|219988.6|219838.6|220099|219999.8|219910.9|219818.5|917
1598282400000|2020-08-24 15:20:00|219989.2|219839.2|220109.6|219959.6|220109.6|219959.6|219911.6|219761.6|910
1598282700000|2020-08-24 15:25:00|220126.3|219976.3|219999.1|219849.1|220157.8|220044.8|219958|219836|891
1598283000000|2020-08-24 15:30:00|219996.4|219846.4|219635.2|219585.2|220029.6|219913.4|219628.6|219533.2|938
1598283300000|2020-08-24 15:35:00|219634.9|219584.9|219619.6|219569.6|219806.9|219703.6|219604.9|219502.9|900
1598283600000|2020-08-24 15:40:00|219619.5|219569.5|219628.5|219478.5|219660.4|219569.5|219548.1|219442|937
1598283900000|2020-08-24 15:45:00|219629|219479|219704.1|219554.1|219721.7|219582.3|219574.2|219462.9|805
1598284200000|2020-08-24 15:50:00|219702|219552|219805.1|219655.1|219810.8|219711.6|219694.6|219552|840
1598284500000|2020-08-24 15:55:00|219797.4|219647.4|219809.6|219659.6|219843.5|219718|219699.1|219549.1|895
1598284800000|2020-08-24 16:00:00|219810.8|219660.8|219875.4|219725.4|219937.9|219787.9|219765.1|219660.8|884
1598285100000|2020-08-24 16:05:00|219876.1|219726.1|219982.4|219832.4|220008.4|219904.5|219876.1|219726.1|868
1598285400000|2020-08-24 16:10:00|219982.8|219832.8|219902.7|219752.7|219998|219897.1|219835.2|219741.8|790
1598285700000|2020-08-24 16:15:00|219902.6|219752.6|219968.1|219918.1|219986.7|219922.9|219820.2|219720|872
1598286000000|2020-08-24 16:20:00|219968|219918|219961.7|219811.7|220054.4|219958.2|219900.1|219801.1|848
1598286300000|2020-08-24 16:25:00|219961.9|219811.9|220055.8|219905.8|220089.9|219984.8|219901.7|219798.7|847
1598286600000|2020-08-24 16:30:00|220070.5|219920.5|219968.6|219818.6|220070.6|219966.4|219894.8|219786.6|812
1598286900000|2020-08-24 16:35:00|219968.7|219818.7|219991.4|219941.4|220068.3|219965.9|219920.5|219813.2|843
1598287200000|2020-08-24 16:40:00|219992.2|219942.2|220087.9|219937.9|220153|220040|219960.7|219865.7|899
1598287500000|2020-08-24 16:45:00|220089.4|219939.4|219969.5|219919.5|220111.8|219965.5|219935.9|219839.3|860
1598287800000|2020-08-24 16:50:00|219969.1|219919.1|220078.7|219928.7|220100.2|220001.6|219968.7|219870.8|906
1598288100000|2020-08-24 16:55:00|220078.9|219928.9|220135.9|219985.9|220149.7|220050.8|220013|219913.9|829
1598288400000|2020-08-24 17:00:00|220144.1|219994.1|220090.2|219940.2|220170.1|220047.7|220036|219940.2|787
1598288700000|2020-08-24 17:05:00|220090.6|219940.6|220006.9|219956.9|220120.5|220017.1|219998.8|219899.9|829
1598289000000|2020-08-24 17:10:00|220006|219956|219942.8|219892.8|220085.4|219978.3|219934.1|219831.9|856
1598289300000|2020-08-24 17:15:00|219943.1|219893.1|220026.3|219876.3|220083|219958.3|219928.5|219833.5|860
1598289600000|2020-08-24 17:20:00|220027.4|219877.4|219919.8|219869.8|220075.9|219974.9|219901.8|219819.9|793
1598289900000|2020-08-24 17:25:00|219918.5|219868.5|219929.3|219779.3|219972.9|219868.5|219837.7|219764.2|772
1598290200000|2020-08-24 17:30:00|219925.3|219775.3|219863.5|219713.5|219940.1|219824.2|219750.5|219653.3|898
1598290500000|2020-08-24 17:35:00|219863.6|219713.6|219846.2|219696.2|219903.3|219801.9|219786.5|219688.7|762
1598290800000|2020-08-24 17:40:00|219847|219697|219814.9|219764.9|219879.4|219781.4|219775.7|219693.4|853
1598291100000|2020-08-24 17:45:00|219814.7|219764.7|219842.1|219792.1|219938.5|219837.7|219703.1|219581|927
1598291400000|2020-08-24 17:50:00|219843|219793|219879.3|219729.3|219933|219843.9|219822.4|219710.9|919
1598291700000|2020-08-24 17:55:00|219879.9|219729.9|219828.8|219678.8|219902.2|219802.4|219756.4|219658.2|924
1598292000000|2020-08-24 18:00:00|219828.1|219678.1|219882|219732|219886.1|219792.2|219732.1|219601.7|927
1598292300000|2020-08-24 18:05:00|219881.9|219731.9|219954.5|219804.5|219962.1|219856.8|219810.4|219715.9|859
1598292600000|2020-08-24 18:10:00|219954.6|219804.6|219948.4|219798.4|219963.6|219813.6|219928.3|219778.3|788
1598292900000|2020-08-24 18:15:00|219948.5|219798.5|219914.7|219864.7|219970.4|219867.3|219852.4|219751.5|759
1598293200000|2020-08-24 18:20:00|219913.3|219863.3|220142.4|220092.4|220192.6|220092.6|219912.7|219812.4|795
1598293500000|2020-08-24 18:25:00|220141.5|220091.5|220233.5|220083.5|220250.8|220147.3|220071.5|219967.6|833
1598293800000|2020-08-24 18:30:00|220231.9|220081.9|220142.5|219992.5|220245.4|220142.2|220094|219965.1|878
1598294100000|2020-08-24 18:35:00|220142.7|219992.7|220256.4|220106.4|220256.4|220137.5|220101.9|219951.9|868
1598294400000|2020-08-24 18:40:00|220255.4|220105.4|220240.1|220090.1|220299.3|220193.1|220205.1|220079.6|810
1598294700000|2020-08-24 18:45:00|220239.7|220089.7|220225.9|220075.9|220270.8|220120.8|220214.3|220064.3|716
1598295000000|2020-08-24 18:50:00|220226.2|220076.2|220272.9|220122.9|220296.6|220146.6|220191.3|220041.3|810
1598295300000|2020-08-24 18:55:00|220272.8|220122.8|220178.1|220028.1|220285.8|220155.8|220105|220017.3|800
1598295600000|2020-08-24 19:00:00|220177.1|220027.1|220263.3|220113.3|220335|220185|220176.3|220026.3|915
1598295900000|2020-08-24 19:05:00|220265.4|220115.4|220290.1|220140.1|220306.5|220156.5|220245.6|220095.6|986
1598296200000|2020-08-24 19:10:00|220292|220142|220246.4|220096.4|220295.8|220145.8|220235.6|220085.6|815
1598296500000|2020-08-24 19:15:00|220245.6|220095.6|220246.7|220096.7|220288.4|220138.4|220116.1|220007.9|784
1598296800000|2020-08-24 19:20:00|220247.1|220097.1|220201.2|220051.2|220269.7|220134.6|220171.3|220021.3|772
1598297100000|2020-08-24 19:25:00|220200.5|220050.5|220312.8|220162.8|220325|220220|220199|220049|821
1598297400000|2020-08-24 19:30:00|220308.7|220158.7|220393.4|220243.4|220402.4|220254.9|220243.4|220126|830
1598297700000|2020-08-24 19:35:00|220394|220244|220412.3|220262.3|220428.3|220313.5|220284.4|220180.5|851
1598298000000|2020-08-24 19:40:00|220411.2|220261.2|220421.2|220271.2|220423.2|220308|220336.4|220223.4|851
1598298300000|2020-08-24 19:45:00|220408.5|220258.5|220473.6|220323.6|220495.2|220345.2|220352.4|220249.4|882
1598298600000|2020-08-24 19:50:00|220451.6|220301.6|220308.8|220158.8|220473|220323|220241.6|220112.7|878
1598298900000|2020-08-24 19:55:00|220309.3|220159.3|220212.5|220062.5|220320.3|220170.3|220197.1|220047.1|880
1598299200000|2020-08-24 20:00:00|220224.6|220074.6|220234.8|220084.8|220299.3|220168.2|220201.9|220051.9|691
1598299500000|2020-08-24 20:05:00|220236|220086|220167.6|220017.6|220245|220095|220156.8|220006.8|565
1598299800000|2020-08-24 20:10:00|220163.7|220013.7|220200.5|220050.5|220223.7|220073.7|220153.9|220003.9|648
1598300100000|2020-08-24 20:15:00|220196.1|220046.1|220184.6|220034.6|220215.7|220065.7|220163.9|220013.9|402
1598300400000|2020-08-24 20:20:00|220183.5|220033.5|220181.1|220031.1|220191.7|220041.7|220170.3|220020.3|345
1598300700000|2020-08-24 20:25:00|220181.8|220031.8|220082.1|219932.1|220186.5|220086.4|220056.1|219906.1|455
1598301000000|2020-08-24 20:30:00|220081.8|219931.8|220131.6|219981.6|220149.6|219999.6|220081|219931|503
1598301300000|2020-08-24 20:35:00|220130.9|219980.9|220138.4|219988.4|220155.3|220005.3|220077.9|219927.9|517
1598301600000|2020-08-24 20:40:00|220138.7|219988.7|220092.1|219942.1|220148.6|219998.6|220091.6|219941.6|559
1598301900000|2020-08-24 20:45:00|220111.4|219961.4|220136.3|219986.3|220139.6|219989.6|220049.2|219899.2|446
1598302200000|2020-08-24 20:50:00|220134.6|219984.6|220127.1|219977.1|220141|219991|220084.5|219934.5|420
1598302500000|2020-08-24 20:55:00|220126.5|219976.5|220045.4|219895.4|220126.5|219976.5|219972.8|219822.8|461
1598302800000|2020-08-24 21:00:00|220067.8|219808.4|220102|219952|220161.6|219960.4|220034.7|219778.9|51
1598303100000|2020-08-24 21:05:00|220198|219874.7|220085|219935|220230.1|219975.3|220036.2|219810.5|119
1598303400000|2020-08-24 21:10:00|220163.7|219872.6|220104.3|219954.3|220219|219967.4|220033.3|219815.5|175
1598303700000|2020-08-24 21:15:00|220161|219880.1|220173.5|219865.6|220202.9|219991.4|220076.6|219846|191
1598304000000|2020-08-24 21:20:00|220175.5|219862.8|220170.1|219892.4|220203.3|219969.5|220039.7|219835.4|143
1598304300000|2020-08-24 21:25:00|220179.2|219885.5|220161.7|219850.6|220217.5|219969.5|220038.5|219833.6|125
1598304600000|2020-08-24 21:30:00|220099|219949|220092.2|219942.2|220225|219975.9|220073.4|219812.5|208
1598304900000|2020-08-24 21:35:00|220092.9|219942.9|220125.6|219975.6|220227.3|219993.5|220090.2|219860.2|200
1598305200000|2020-08-24 21:40:00|220150|220000|220161.9|219905.4|220199.9|220000|220099.2|219901.6|124
1598305500000|2020-08-24 21:45:00|220167.3|219915.7|220155|219899.6|220200.9|219997|220074.5|219895.9|98
1598305800000|2020-08-24 21:50:00|220108|219958|220087.2|219937.2|220195.9|220000.8|220087.2|219895.3|97
1598306100000|2020-08-24 21:55:00|220084.9|219934.9|220218.6|219883.6|220237.5|219993.6|220042.7|219865|262
1598306400000|2020-08-24 22:00:00|220214.4|219879.4|219982.9|219832.9|220214.4|219983.3|219947.6|219696.1|512
1598306700000|2020-08-24 22:05:00|219994.8|219844.8|219975.6|219825.6|220081.4|219873.3|219932.8|219754.1|420
1598307000000|2020-08-24 22:10:00|219976.2|219826.2|219959.7|219809.7|220037.7|219834.7|219929.5|219735|335
1598307300000|2020-08-24 22:15:00|219960.9|219810.9|220001.3|219851.3|220027.5|219877.5|219960.9|219810.9|323
1598307600000|2020-08-24 22:20:00|220002.9|219852.9|220028|219878|220057.2|219885.9|220000.4|219795.3|285
1598307900000|2020-08-24 22:25:00|220020.9|219870.9|220023.3|219873.3|220090|219884.5|219998.8|219823|267
1598308200000|2020-08-24 22:30:00|220027.6|219877.6|220064.1|219914.1|220077.8|219927.8|220014.4|219864.4|276
1598308500000|2020-08-24 22:35:00|220063.8|219913.8|220065.6|219915.6|220070.7|219920.7|220024.3|219874.3|261
1598308800000|2020-08-24 22:40:00|220064.5|219914.5|220071.6|219921.6|220091.7|219941.7|220046.2|219896.2|238
1598309100000|2020-08-24 22:45:00|220073|219923|220055.8|219905.8|220145|219964.5|220031.9|219881.9|246
1598309400000|2020-08-24 22:50:00|220048.7|219898.7|220064.5|219914.5|220086|219922.8|220037.5|219836|329
1598309700000|2020-08-24 22:55:00|220070.2|219920.2|220060.7|219910.7|220072.4|219922.4|220028.3|219878.3|298
1598310000000|2020-08-24 23:00:00|220055.2|219905.2|220040.1|219890.1|220123.5|219908.9|220011.5|219788.5|360
1598310300000|2020-08-24 23:05:00|220040|219890|220035.7|219885.7|220050.7|219900.7|220004.2|219854.2|232
1598310600000|2020-08-24 23:10:00|220037.4|219887.4|220060.1|219910.1|220066.5|219916.5|220022.4|219872.4|250
1598310900000|2020-08-24 23:15:00|220061.7|219911.7|220041.5|219891.5|220067.4|219917.4|220022.3|219872.3|258
1598311200000|2020-08-24 23:20:00|220039.9|219889.9|220041.9|219891.9|220052.3|219902.3|220018.6|219868.6|227
1598311500000|2020-08-24 23:25:00|220042.2|219892.2|220038.9|219888.9|220051.6|219901.6|220030.3|219880.3|222
1598311800000|2020-08-24 23:30:00|220038.1|219888.1|220016.7|219866.7|220051.9|219901.9|219999.7|219849.7|269
1598312100000|2020-08-24 23:35:00|220015.9|219865.9|220031.1|219881.1|220056.3|219906.3|219991.5|219841.5|310
1598312400000|2020-08-24 23:40:00|220039|219889|220046.7|219896.7|220049.5|219899.5|220015.8|219865.8|475
1598312700000|2020-08-24 23:45:00|220044.3|219894.3|219962.9|219812.9|220047.3|219897.3|219934.4|219784.4|470
1598313000000|2020-08-24 23:50:00|219968.3|219818.3|219950.2|219800.2|220006.1|219822|219929.8|219752.9|290
1598313300000|2020-08-24 23:55:00|219949.3|219799.3|219966.9|219816.9|219973.4|219823.4|219937.3|219787.3|269
1598313600000|2020-08-25 00:00:00|219985.9|219835.9|220200.3|220050.3|220207.6|220057.6|219970.5|219809.4|591
1598313900000|2020-08-25 00:05:00|220199.8|220049.8|220128.3|219978.3|220203.1|220053.1|220035.5|219885.5|688
1598314200000|2020-08-25 00:10:00|220137.7|219987.7|220121.6|219971.6|220197.6|220047.6|220066.2|219916.2|507
1598314500000|2020-08-25 00:15:00|220117.2|219967.2|220169|220019|220169|220019|220034.5|219884.5|644
1598314800000|2020-08-25 00:20:00|220167.6|220017.6|220142.3|219992.3|220221.8|220071.8|220118|219968|553
1598315100000|2020-08-25 00:25:00|220139.9|219989.9|220088.3|219938.3|220198.4|220048.4|220086.9|219936.9|451
1598315400000|2020-08-25 00:30:00|220090.4|219940.4|219989.2|219839.2|220090.4|219940.4|219977.6|219827.6|492
1598315700000|2020-08-25 00:35:00|219987.8|219837.8|220006.5|219856.5|220052.2|219902.2|219928.4|219778.4|479
1598316000000|2020-08-25 00:40:00|220006.6|219856.6|219944.9|219794.9|220008.1|219858.1|219935.9|219785.9|474
1598316300000|2020-08-25 00:45:00|219945.5|219795.5|219946.2|219796.2|219983.4|219833.4|219925|219775|446
1598316600000|2020-08-25 00:50:00|219946.8|219796.8|219977.7|219827.7|219990.7|219840.7|219901.4|219751.4|537
1598316900000|2020-08-25 00:55:00|219978.3|219828.3|219979.5|219829.5|219987.3|219837.3|219933.1|219783.1|500
1598317200000|2020-08-25 01:00:00|219979.2|219829.2|219968.4|219818.4|219988.8|219838.8|219942.1|219792.1|445
1598317500000|2020-08-25 01:05:00|219969.3|219819.3|219984.9|219834.9|219995.2|219845.2|219967.5|219817.5|452
1598317800000|2020-08-25 01:10:00|219984.4|219834.4|219975.8|219825.8|220010.2|219860.2|219969.1|219819.1|420
1598318100000|2020-08-25 01:15:00|219975.9|219825.9|219972.1|219822.1|219989.4|219839.4|219925.7|219775.7|563
1598318400000|2020-08-25 01:20:00|219961.8|219811.8|219967.6|219817.6|219992|219842|219938.8|219788.8|418
1598318700000|2020-08-25 01:25:00|219967.8|219817.8|219931.3|219781.3|219968.1|219818.1|219926.7|219776.7|336
1598319000000|2020-08-25 01:30:00|219930.4|219780.4|219903.4|219753.4|219944.4|219794.4|219888.4|219738.4|477
1598319300000|2020-08-25 01:35:00|219902.1|219752.1|219895.5|219745.5|219908|219758|219840.4|219690.4|555
1598319600000|2020-08-25 01:40:00|219895.6|219745.6|219895|219745|219913.8|219763.8|219880.4|219730.4|476
1598319900000|2020-08-25 01:45:00|219895.4|219745.4|219897|219747|219920|219770|219881.7|219731.7|508
1598320200000|2020-08-25 01:50:00|219895.7|219745.7|219849.1|219699.1|219929.6|219779.6|219838.8|219688.8|562
1598320500000|2020-08-25 01:55:00|219848.5|219698.5|219856|219706|219873.2|219723.2|219786.6|219636.6|435
1598320800000|2020-08-25 02:00:00|219832.4|219682.4|219825.7|219675.7|219842.6|219692.6|219801|219651|507
1598321100000|2020-08-25 02:05:00|219824.6|219674.6|219824.5|219674.5|219864.8|219714.8|219815.3|219665.3|421
1598321400000|2020-08-25 02:10:00|219824.6|219674.6|219835.8|219685.8|219849.9|219699.9|219811.5|219661.5|424
1598321700000|2020-08-25 02:15:00|219835.1|219685.1|219847.9|219697.9|219853.3|219703.3|219784.9|219634.9|447
1598322000000|2020-08-25 02:20:00|219849|219699|219808.5|219658.5|219860.1|219710.1|219800.7|219650.7|418
1598322300000|2020-08-25 02:25:00|219807.5|219657.5|219806|219656|219826.8|219676.8|219792.1|219642.1|375
1598322600000|2020-08-25 02:30:00|219805.6|219655.6|219811.9|219661.9|219831.5|219681.5|219788.9|219638.9|314
1598322900000|2020-08-25 02:35:00|219804.4|219654.4|219769.4|219619.4|219811.6|219661.6|219713.6|219563.6|429
1598323200000|2020-08-25 02:40:00|219764.8|219614.8|219769.4|219619.4|219782|219632|219761.8|219611.8|254
1598323500000|2020-08-25 02:45:00|219772.9|219622.9|219907.8|219757.8|219909|219759|219741.9|219591.9|385
1598323800000|2020-08-25 02:50:00|219906.3|219756.3|219889.9|219739.9|219910.6|219760.6|219881.8|219731.8|298
1598324100000|2020-08-25 02:55:00|219894.6|219744.6|219867.9|219717.9|219918.1|219768.1|219859.8|219709.8|288
1598324400000|2020-08-25 03:00:00|219884|219734|219742.3|219592.3|219884|219734|219722.2|219572.2|378
1598324700000|2020-08-25 03:05:00|219743.9|219593.9|219762.5|219612.5|219773.3|219623.3|219707.1|219557.1|410
1598325000000|2020-08-25 03:10:00|219763.1|219613.1|219797.5|219647.5|219807.8|219657.8|219748.1|219598.1|360
1598325300000|2020-08-25 03:15:00|219799.6|219649.6|219847.4|219697.4|219872.6|219722.6|219796.5|219646.5|417
1598325600000|2020-08-25 03:20:00|219848.6|219698.6|219871.8|219721.8|219882.9|219732.9|219834.9|219684.9|331
1598325900000|2020-08-25 03:25:00|219867.4|219717.4|219735.8|219585.8|219890.4|219740.4|219722.8|219572.8|361
1598326200000|2020-08-25 03:30:00|219733.6|219583.6|219721.5|219571.5|219745.5|219595.5|219718.8|219568.8|292
1598326500000|2020-08-25 03:35:00|219720.2|219570.2|219715.4|219565.4|219733.4|219583.4|219713.5|219563.5|323
1598326800000|2020-08-25 03:40:00|219715.6|219565.6|219725.3|219575.3|219729.2|219579.2|219711.4|219561.4|250
1598327100000|2020-08-25 03:45:00|219723|219573|219730.9|219580.9|219735.1|219585.1|219718.6|219568.6|299
1598327400000|2020-08-25 03:50:00|219732.3|219582.3|219730|219580|219738.8|219588.8|219725.7|219575.7|285
1598327700000|2020-08-25 03:55:00|219727.5|219577.5|219728.4|219578.4|219740.4|219590.4|219723.7|219573.7|278
1598328000000|2020-08-25 04:00:00|219729.7|219579.7|219706.8|219556.8|219730.9|219580.9|219696.3|219546.3|346
1598328300000|2020-08-25 04:05:00|219705.5|219555.5|219689.3|219539.3|219718.3|219568.3|219659.1|219509.1|322
1598328600000|2020-08-25 04:10:00|219689.8|219539.8|219685.8|219535.8|219710|219560|219656.1|219506.1|274
1598328900000|2020-08-25 04:15:00|219692|219542|219684.6|219534.6|219714.1|219564.1|219681.4|219531.4|279
1598329200000|2020-08-25 04:20:00|219686.2|219536.2|219679.8|219529.8|219703.4|219553.4|219676.3|219526.3|292
1598329500000|2020-08-25 04:25:00|219683.4|219533.4|219689.9|219539.9|219700.5|219550.5|219675.4|219525.4|323
1598329800000|2020-08-25 04:30:00|219691.4|219541.4|219691.7|219541.7|219700.8|219550.8|219678.8|219528.8|350
1598330100000|2020-08-25 04:35:00|219691.2|219541.2|219699|219549|219708.3|219558.3|219686.2|219536.2|269
1598330400000|2020-08-25 04:40:00|219700.4|219550.4|219695.1|219545.1|219713.6|219563.6|219682|219532|214
1598330700000|2020-08-25 04:45:00|219691.3|219541.3|219694.8|219544.8|219724|219574|219683|219533|202
1598331000000|2020-08-25 04:50:00|219694.9|219544.9|219727|219577|219730.3|219580.3|219691.4|219541.4|336
1598331300000|2020-08-25 04:55:00|219723.4|219573.4|219823.7|219673.7|219837.9|219687.9|219716.3|219566.3|343
1598331600000|2020-08-25 05:00:00|219824|219674|219832.5|219682.5|219853.7|219703.7|219816.3|219666.3|314
1598331900000|2020-08-25 05:05:00|219834.9|219684.9|219833.3|219683.3|219886.2|219736.2|219822.5|219672.5|441
1598332200000|2020-08-25 05:10:00|219824.4|219674.4|219780.1|219630.1|219896.8|219746.8|219772|219622|399
1598332500000|2020-08-25 05:15:00|219783.8|219633.8|219760.8|219610.8|219789|219639|219738.6|219588.6|333
1598332800000|2020-08-25 05:20:00|219761.5|219611.5|219816.6|219666.6|219850.7|219700.7|219728.5|219578.5|416
1598333100000|2020-08-25 05:25:00|219816.1|219666.1|219867.7|219717.7|219937.3|219787.3|219816.1|219666.1|383
1598333400000|2020-08-25 05:30:00|219868.1|219718.1|219846.9|219696.9|219890.2|219740.2|219832.3|219682.3|462
1598333700000|2020-08-25 05:35:00|219848|219698|219802.7|219652.7|219859|219709|219796.2|219646.2|384
1598334000000|2020-08-25 05:40:00|219801.9|219651.9|219833.9|219683.9|219858|219708|219793.2|219643.2|391
1598334300000|2020-08-25 05:45:00|219828.8|219678.8|219895.6|219745.6|219910|219760|219819.3|219669.3|390
1598334600000|2020-08-25 05:50:00|219895.8|219745.8|219915.3|219765.3|219915.6|219765.6|219883.6|219733.6|297
1598334900000|2020-08-25 05:55:00|219912.1|219762.1|219873.8|219723.8|219923.5|219773.5|219865.9|219715.9|337
1598335200000|2020-08-25 06:00:00|219872|219722|219669.3|219519.3|219872|219722|219668.6|219518.6|625
1598335500000|2020-08-25 06:05:00|219673.7|219523.7|219678|219528|219693.8|219543.8|219631.1|219481.1|539
1598335800000|2020-08-25 06:10:00|219676.3|219526.3|219627.9|219477.9|219684.2|219534.2|219626.2|219476.2|430
1598336100000|2020-08-25 06:15:00|219628.7|219478.7|219543.2|219393.2|219679.5|219529.5|219541.5|219391.5|561
1598336400000|2020-08-25 06:20:00|219547.1|219397.1|219433.7|219283.7|219551.6|219401.6|219432.9|219282.9|572
1598336700000|2020-08-25 06:25:00|219435.7|219285.7|219522.2|219372.2|219561.9|219411.9|219434.7|219284.7|746
1598337000000|2020-08-25 06:30:00|219526.6|219376.6|219564.2|219414.2|219567.8|219417.8|219488.5|219338.5|572
1598337300000|2020-08-25 06:35:00|219564|219414|219567.9|219417.9|219574|219424|219530.2|219380.2|607
1598337600000|2020-08-25 06:40:00|219567.4|219417.4|219699.6|219549.6|219789.7|219639.7|219565.6|219415.6|636
1598337900000|2020-08-25 06:45:00|219702.9|219552.9|219596.3|219446.3|219702.9|219552.9|219578.7|219428.7|493
1598338200000|2020-08-25 06:50:00|219597.1|219447.1|219648.7|219498.7|219692.3|219542.3|219585.1|219435.1|674
1598338500000|2020-08-25 06:55:00|219648.8|219498.8|219752.1|219602.1|219752.7|219602.7|219634.4|219484.4|719
1598338800000|2020-08-25 07:00:00|219747.7|219597.7|219589.6|219439.6|219771.7|219621.7|219581.9|219431.9|912
1598339100000|2020-08-25 07:05:00|219590|219440|219490.7|219340.7|219619.7|219469.7|219470.3|219320.3|715
1598339400000|2020-08-25 07:10:00|219490.5|219340.5|219423.2|219273.2|219512.3|219362.3|219330|219180|826
1598339700000|2020-08-25 07:15:00|219424|219274|219435.1|219285.1|219471.8|219321.8|219410.8|219260.8|757
1598340000000|2020-08-25 07:20:00|219434.9|219284.9|219463.6|219313.6|219478.4|219328.4|219423.4|219273.4|624
1598340300000|2020-08-25 07:25:00|219466.3|219316.3|219625.5|219475.5|219632.5|219482.5|219409.5|219259.5|724
1598340600000|2020-08-25 07:30:00|219631.8|219481.8|219617.5|219467.5|219656.1|219506.1|219513.4|219363.4|794
1598340900000|2020-08-25 07:35:00|219620.7|219470.7|219593.7|219443.7|219646.4|219496.4|219551|219401|701
1598341200000|2020-08-25 07:40:00|219593.6|219443.6|219770.1|219620.1|219774.4|219624.4|219593.2|219443.2|753
1598341500000|2020-08-25 07:45:00|219770.4|219620.4|219744.9|219594.9|219801.1|219651.1|219711.9|219561.9|712
1598341800000|2020-08-25 07:50:00|219744.5|219594.5|219677.9|219527.9|219744.5|219594.5|219650.3|219500.3|604
1598342100000|2020-08-25 07:55:00|219677.7|219527.7|219783.3|219633.3|219788|219638|219671.9|219521.9|613
1598342400000|2020-08-25 08:00:00|219786|219636|219752.1|219602.1|219810.7|219660.7|219682.4|219532.4|880
1598342700000|2020-08-25 08:05:00|219751.6|219601.6|219763.7|219613.7|219854.8|219704.8|219746.7|219596.7|880
1598343000000|2020-08-25 08:10:00|219767.5|219617.5|219840.1|219690.1|219893|219743|219761.7|219611.7|858
1598343300000|2020-08-25 08:15:00|219840.3|219690.3|219870|219720|219877.7|219727.7|219798.2|219648.2|727
1598343600000|2020-08-25 08:20:00|219871|219721|219950.4|219800.4|220005.9|219855.9|219869.3|219719.3|730
1598343900000|2020-08-25 08:25:00|219951.2|219801.2|219942.1|219792.1|219995.7|219845.7|219902.5|219752.5|719
1598344200000|2020-08-25 08:30:00|219942.4|219792.4|219951|219801|219999.5|219849.5|219931.7|219781.7|761
1598344500000|2020-08-25 08:35:00|219951.2|219801.2|219987.4|219837.4|220018.1|219868.1|219948.3|219798.3|705
1598344800000|2020-08-25 08:40:00|219987.6|219837.6|220019|219869|220019|219869|219935.1|219785.1|762
1598345100000|2020-08-25 08:45:00|220022|219872|219927.1|219777.1|220022|219872|219920.3|219770.3|785
1598345400000|2020-08-25 08:50:00|219926.8|219776.8|219831|219681|219927.1|219777.1|219797.9|219647.9|693
1598345700000|2020-08-25 08:55:00|219830.4|219680.4|219808|219658|219867.8|219717.8|219805.8|219655.8|738
1598346000000|2020-08-25 09:00:00|219807.1|219657.1|219740.9|219590.9|219807.1|219657.1|219732.5|219582.5|785
1598346300000|2020-08-25 09:05:00|219740.1|219590.1|219735.5|219585.5|219802.1|219652.1|219734.9|219584.9|678
1598346600000|2020-08-25 09:10:00|219735.6|219585.6|219816.5|219666.5|219823.7|219673.7|219684|219534|616
1598346900000|2020-08-25 09:15:00|219817.1|219667.1|219663.1|219513.1|219817.1|219667.1|219644.1|219494.1|803
1598347200000|2020-08-25 09:20:00|219659.5|219509.5|219738.7|219588.7|219763.1|219613.1|219621.7|219471.7|675
1598347500000|2020-08-25 09:25:00|219741.1|219591.1|219767.4|219617.4|219780.8|219630.8|219723.4|219573.4|634
1598347800000|2020-08-25 09:30:00|219758.7|219608.7|219691.6|219541.6|219759|219609|219677.3|219527.3|727
1598348100000|2020-08-25 09:35:00|219690|219540|219703.1|219553.1|219708.5|219558.5|219670.1|219520.1|616
1598348400000|2020-08-25 09:40:00|219705.3|219555.3|219602.5|219452.5|219705.3|219555.3|219594|219444|649
1598348700000|2020-08-25 09:45:00|219601.9|219451.9|219645.9|219495.9|219685.1|219535.1|219578|219428|670
1598349000000|2020-08-25 09:50:00|219645.8|219495.8|219605.9|219455.9|219648.2|219498.2|219598.8|219448.8|568
1598349300000|2020-08-25 09:55:00|219604.5|219454.5|219689.7|219539.7|219701.2|219551.2|219575|219425|541
1598349600000|2020-08-25 10:00:00|219688.2|219538.2|219684.4|219534.4|219693.5|219543.5|219624|219474|587
1598349900000|2020-08-25 10:05:00|219684.1|219534.1|219685.2|219535.2|219716.1|219566.1|219672.6|219522.6|593
1598350200000|2020-08-25 10:10:00|219685.1|219535.1|219705.4|219555.4|219732.4|219582.4|219663|219513|578
1598350500000|2020-08-25 10:15:00|219704.4|219554.4|219652|219502|219706.1|219556.1|219603|219453|734
1598350800000|2020-08-25 10:20:00|219651.8|219501.8|219583.7|219433.7|219654.8|219504.8|219533.5|219409.6|727
1598351100000|2020-08-25 10:25:00|219584.2|219434.2|219614.3|219464.3|219617.2|219467.2|219575.9|219425.9|559
1598351400000|2020-08-25 10:30:00|219615.1|219465.1|219559.1|219409.1|219657.5|219507.5|219545.8|219395.8|620
1598351700000|2020-08-25 10:35:00|219558.4|219408.4|219522.1|219372.1|219619.5|219469.5|219507.6|219357.6|666
1598352000000|2020-08-25 10:40:00|219520.5|219370.5|219408.1|219258.1|219521.5|219371.5|219390.2|219240.2|636
1598352300000|2020-08-25 10:45:00|219408|219258|219415.5|219265.5|219481|219331|219345.3|219195.3|669
1598352600000|2020-08-25 10:50:00|219415.8|219265.8|219452.4|219302.4|219486.9|219336.9|219406.6|219256.6|709
1598352900000|2020-08-25 10:55:00|219452.6|219302.6|219499.4|219349.4|219559.5|219411.1|219451.4|219301.4|703
1598353200000|2020-08-25 11:00:00|219501|219351|219371.9|219221.9|219501|219351|219342.8|219192.8|860
1598353500000|2020-08-25 11:05:00|219373.2|219223.2|219489.2|219339.2|219493|219343|219368.3|219218.3|744
1598353800000|2020-08-25 11:10:00|219489.1|219339.1|219372.7|219222.7|219490.2|219377.8|219323.5|219173.5|769
1598354100000|2020-08-25 11:15:00|219368.5|219218.5|219288.1|219138.1|219376.5|219226.5|219271.8|219121.8|693
1598354400000|2020-08-25 11:20:00|219288.3|219138.3|219272.2|219122.2|219334.2|219184.2|219261.6|219111.6|657
1598354700000|2020-08-25 11:25:00|219272.9|219122.9|219218.8|219068.8|219272.9|219122.9|219185.7|219035.7|679
1598355000000|2020-08-25 11:30:00|219217.8|219067.8|219331.2|219181.2|219350|219251|219159.5|219029.1|654
1598355300000|2020-08-25 11:35:00|219329.5|219179.5|219266.2|219116.2|219338.3|219188.3|219236.6|219086.6|751
1598355600000|2020-08-25 11:40:00|219265.9|219115.9|219160.5|219010.5|219292|219142|219157.6|219007.6|780
1598355900000|2020-08-25 11:45:00|219160.4|219010.4|219242.7|219092.7|219286.5|219136.5|219134.4|219002.7|800
1598356200000|2020-08-25 11:50:00|219249.1|219099.1|219181.9|219031.9|219271.9|219121.9|219123.8|219011.3|800
1598356500000|2020-08-25 11:55:00|219182|219032|219214.9|219064.9|219251.3|219101.3|219178.2|219028.2|721
1598356800000|2020-08-25 12:00:00|219215.3|219065.3|219123.9|218973.9|219259.3|219109.3|219042|218902|928
1598357100000|2020-08-25 12:05:00|219123.5|218973.5|219044|218894|219132.7|218982.7|219003.2|218891.2|861
1598357400000|2020-08-25 12:10:00|219044.3|218894.3|219148.3|218998.3|219160.1|219010.1|219003.3|218892.8|781
1598357700000|2020-08-25 12:15:00|219149.2|218999.2|219163.5|219113.5|219221.6|219119|219095|218945|909
1598358000000|2020-08-25 12:20:00|219160|219110|219177.2|219027.2|219244.9|219116.7|219134.6|218984.6|854
1598358300000|2020-08-25 12:25:00|219178.1|219028.1|219097.4|218947.4|219246.3|219103.9|219084.6|218934.6|905
1598358600000|2020-08-25 12:30:00|219077.7|218927.7|218991.8|218841.8|219100.1|218987.4|218842.5|218739.7|866
1598358900000|2020-08-25 12:35:00|218991.7|218841.7|218864.6|218714.6|219018|218868|218813.4|218694.6|837
1598359200000|2020-08-25 12:40:00|218864.5|218714.5|219112.1|218962.1|219141.7|218991.7|218861.2|218711.2|815
1598359500000|2020-08-25 12:45:00|219112.4|218962.4|219104.6|218954.6|219212.3|219105.3|219002.1|218852.1|956
1598359800000|2020-08-25 12:50:00|219104.9|218954.9|219153.4|219003.4|219190|219074.1|219061.9|218911.9|864
1598360100000|2020-08-25 12:55:00|219152.2|219002.2|219005.9|218855.9|219153.1|219024.2|218985.5|218835.5|800
1598360400000|2020-08-25 13:00:00|219006|218856|219005.9|218855.9|219011.7|218861.7|218863.1|218713.1|914
1598360700000|2020-08-25 13:05:00|219005.2|218855.2|219021.3|218871.3|219031.5|218881.5|218860.6|218710.6|1005
1598361000000|2020-08-25 13:10:00|219020.5|218870.5|218890.5|218840.5|219020.5|218900.3|218880.4|218772.9|942
1598361300000|2020-08-25 13:15:00|218878.5|218828.5|219029.2|218879.2|219029.6|218879.6|218847.5|218738.9|883
1598361600000|2020-08-25 13:20:00|219029.6|218879.6|219052.6|218902.6|219077.8|218927.8|218975.7|218825.7|914
1598361900000|2020-08-25 13:25:00|219053.8|218903.8|219107.5|218957.5|219139|218989|219034.5|218884.5|929
1598362200000|2020-08-25 13:30:00|219099.7|218949.7|219161.7|219011.7|219253.2|219103.2|219099.7|218949.7|1061
1598362500000|2020-08-25 13:35:00|219165.4|219015.4|219374|219224|219397.7|219247.7|219112.8|218962.8|1010
1598362800000|2020-08-25 13:40:00|219374.4|219224.4|219347|219197|219519.9|219421.7|219343.1|219193.1|1060
1598363100000|2020-08-25 13:45:00|219347.1|219197.1|219345.9|219195.9|219350.4|219227.6|219205.3|219107.6|1015
1598363400000|2020-08-25 13:50:00|219345.3|219195.3|219402.6|219252.6|219407.4|219309.9|219250.2|219138|1016
1598363700000|2020-08-25 13:55:00|219402.8|219252.8|219644.8|219494.8|219718|219568|219260.6|219110.6|958
1598364000000|2020-08-25 14:00:00|219642.5|219492.5|219709.3|219559.3|219751.1|219601.1|219545.6|219395.6|1000
1598364300000|2020-08-25 14:05:00|219708.3|219558.3|219749|219599|219752.5|219622.9|219580.4|219430.4|1085
1598364600000|2020-08-25 14:10:00|219751.5|219601.5|219893.7|219743.7|219908.5|219758.5|219727.5|219599.1|965
1598364900000|2020-08-25 14:15:00|219894.1|219744.1|219754.8|219604.8|219941.8|219791.8|219700.7|219589.1|1045
1598365200000|2020-08-25 14:20:00|219755.7|219605.7|219677.4|219527.4|219766.6|219628.7|219594.2|219494.2|1026
1598365500000|2020-08-25 14:25:00|219677.2|219527.2|219740.8|219590.8|219807.5|219682.1|219661.2|219511.2|992
1598365800000|2020-08-25 14:30:00|219741.4|219591.4|219766.7|219616.7|219888.5|219738.5|219725.9|219588.8|1043
1598366100000|2020-08-25 14:35:00|219765.4|219615.4|219741.6|219591.6|219818.3|219668.3|219675.3|219540.5|990
1598366400000|2020-08-25 14:40:00|219741.3|219591.3|219820.6|219670.6|219958.4|219855.5|219706.9|219591.3|1068
1598366700000|2020-08-25 14:45:00|219821.6|219671.6|219776.5|219626.5|219965.5|219855.3|219735.6|219613.4|1107
1598367000000|2020-08-25 14:50:00|219776.4|219626.4|219815.9|219665.9|219838.6|219748|219692.8|219575.9|966
1598367300000|2020-08-25 14:55:00|219816.1|219666.1|219725|219575|219910.6|219807.8|219646|219547.6|959
1598367600000|2020-08-25 15:00:00|219723.1|219573.1|219853|219703|219868|219754|219540.9|219447.9|1018
1598367900000|2020-08-25 15:05:00|219850.8|219700.8|219732.9|219582.9|219884.1|219734.1|219663.7|219553.5|896
1598368200000|2020-08-25 15:10:00|219733.6|219583.6|219663.8|219513.8|219803.9|219653.9|219656|219506|929
1598368500000|2020-08-25 15:15:00|219673.8|219523.8|219619.4|219569.4|219736.1|219596.7|219618.5|219497.8|973
1598368800000|2020-08-25 15:20:00|219674.4|219524.4|219669.3|219519.3|219747.5|219636.3|219592.9|219488.7|921
1598369100000|2020-08-25 15:25:00|219667.9|219517.9|219666.8|219516.8|219758.4|219632.4|219611.9|219501.3|910
1598369400000|2020-08-25 15:30:00|219665.8|219515.8|219705.1|219555.1|219752.7|219673.4|219640.6|219498.6|970
1598369700000|2020-08-25 15:35:00|219703.5|219553.5|219767.1|219617.1|219794.1|219699.9|219641.8|219538.5|919
1598370000000|2020-08-25 15:40:00|219774.5|219624.5|219791.4|219641.4|219833.8|219683.8|219689.1|219585.6|922
1598370300000|2020-08-25 15:45:00|219791.5|219641.5|219730.7|219580.7|219833.6|219683.6|219670.8|219566.4|853
1598370600000|2020-08-25 15:50:00|219730|219580|219735.6|219585.6|219756.8|219620.6|219649.2|219542.5|814
1598370900000|2020-08-25 15:55:00|219735|219585|219718.7|219568.7|219749.6|219632.3|219682.3|219535.6|796
1598371200000|2020-08-25 16:00:00|219720.5|219570.5|219720|219570|219728.5|219594.7|219643.1|219497.5|914
1598371500000|2020-08-25 16:05:00|219716.8|219566.8|219766|219616|219796|219646|219716.4|219566.4|833
1598371800000|2020-08-25 16:10:00|219765.2|219615.2|219890.9|219740.9|219949.1|219799.1|219755.7|219605.7|962
1598372100000|2020-08-25 16:15:00|219888.1|219738.1|219923.5|219773.5|219942.3|219792.3|219854.5|219704.5|863
1598372400000|2020-08-25 16:20:00|219923.3|219773.3|219929.1|219779.1|219937.6|219787.6|219852.5|219702.5|839
1598372700000|2020-08-25 16:25:00|219929.3|219779.3|219916.9|219766.9|219929.7|219779.7|219819.4|219669.4|864
1598373000000|2020-08-25 16:30:00|219917|219767|219981.8|219831.8|219998.8|219874.1|219901.6|219751.6|889
1598373300000|2020-08-25 16:35:00|219982.2|219832.2|220050|219900|220051.5|219951.4|219923.9|219773.9|819
1598373600000|2020-08-25 16:40:00|220049.7|219899.7|219979.4|219829.4|220051.6|219946|219938.4|219814.8|792
1598373900000|2020-08-25 16:45:00|219986.1|219836.1|220036|219886|220043.2|219893.5|219924.1|219817.1|716
1598374200000|2020-08-25 16:50:00|220035.5|219885.5|220026.9|219876.9|220054|219904|220005.6|219855.6|755
1598374500000|2020-08-25 16:55:00|220028.6|219878.6|220027.4|219877.4|220050.4|219900.4|220018.3|219868.3|817
1598374800000|2020-08-25 17:00:00|220025.9|219875.9|220009.6|219859.6|220027.6|219898.7|219944.7|219838.6|691
1598375100000|2020-08-25 17:05:00|220010.9|219860.9|219874.5|219724.5|220036.2|219895.4|219871.4|219721.4|792
1598375400000|2020-08-25 17:10:00|219874.4|219724.4|220072.7|219922.7|220079.2|219986|219854.7|219704.7|851
1598375700000|2020-08-25 17:15:00|220071.8|219921.8|220116.4|219966.4|220127.7|219989.2|220021.5|219871.5|744
1598376000000|2020-08-25 17:20:00|220116.1|219966.1|220118.9|219968.9|220135.1|220033.8|220081|219957.1|762
1598376300000|2020-08-25 17:25:00|220119.2|219969.2|220045.8|219995.8|220132.8|220014.1|220038.1|219900.3|733
1598376600000|2020-08-25 17:30:00|220046.8|219996.8|220037.3|219987.3|220102.3|219997.9|220033.2|219928.1|563
1598376900000|2020-08-25 17:35:00|220036.4|219986.4|220016.2|219966.2|220084.9|219995.5|220012.2|219895.5|636
1598377200000|2020-08-25 17:40:00|220016.3|219966.3|220019.9|219969.9|220084.9|219990.5|219987.2|219906.6|614
1598377500000|2020-08-25 17:45:00|220020|219970|220112.9|219962.9|220115.7|219993.6|219992.2|219890.4|778
1598377800000|2020-08-25 17:50:00|220112.7|219962.7|220075.9|219925.9|220112.7|220012.9|220009.5|219888.3|733
1598378100000|2020-08-25 17:55:00|220077|219927|220044|219894|220083.1|219991|219992.6|219882.7|749
1598378400000|2020-08-25 18:00:00|220041.2|219891.2|220100.2|219950.2|220134.2|219990|219987|219873.9|840
1598378700000|2020-08-25 18:05:00|220099.8|219949.8|220103.3|219953.3|220123.3|219973.3|220088.3|219938.3|816
1598379000000|2020-08-25 18:10:00|220104.3|219954.3|220109.2|219959.2|220114.4|219988.4|220035.8|219932.6|825
1598379300000|2020-08-25 18:15:00|220109|219959|220312.7|220162.7|220324.4|220174.4|220103.4|219953.4|865
1598379600000|2020-08-25 18:20:00|220316.4|220166.4|220057.8|219907.8|220316.4|220211.7|220000.5|219850.5|795
1598379900000|2020-08-25 18:25:00|220058.9|219908.9|219809.2|219659.2|220067.5|219967.8|219790.7|219640.7|866
1598380200000|2020-08-25 18:30:00|219806.8|219656.8|219834.9|219684.9|219864|219714|219786.4|219636.4|786
1598380500000|2020-08-25 18:35:00|219836.6|219686.6|219634.3|219484.3|219849.8|219699.8|219598.2|219473.5|862
1598380800000|2020-08-25 18:40:00|219633|219483|219512.3|219362.3|219637.9|219520.2|219462|219352.4|806
1598381100000|2020-08-25 18:45:00|219512.2|219362.2|219578.9|219428.9|219597.3|219447.3|219400.3|219299.8|746
1598381400000|2020-08-25 18:50:00|219579.6|219429.6|219540.2|219390.2|219613.2|219469.3|219478.9|219348.3|733
1598381700000|2020-08-25 18:55:00|219541.1|219391.1|219624|219474|219630.6|219480.6|219486.7|219386.2|715
1598382000000|2020-08-25 19:00:00|219627.2|219477.2|219665.8|219515.8|219687.8|219537.8|219552.1|219402.1|927
1598382300000|2020-08-25 19:05:00|219662.6|219512.6|219607|219457|219726.2|219576.2|219593.5|219443.5|885
1598382600000|2020-08-25 19:10:00|219606.9|219456.9|219491.3|219341.3|219644.2|219494.2|219481.3|219331.3|717
1598382900000|2020-08-25 19:15:00|219491.6|219341.6|219401.9|219251.9|219536.8|219395.7|219398.1|219248.1|749
1598383200000|2020-08-25 19:20:00|219402|219252|219448.2|219298.2|219465.6|219355|219360.5|219236.4|802
1598383500000|2020-08-25 19:25:00|219447|219297|219455.3|219305.3|219464.3|219355.2|219373.1|219267.9|788
1598383800000|2020-08-25 19:30:00|219454|219304|219473.5|219323.5|219480.6|219342.4|219392.4|219282.2|802
1598384100000|2020-08-25 19:35:00|219470.5|219320.5|219373.4|219223.4|219470.6|219320.6|219355.7|219205.7|864
1598384400000|2020-08-25 19:40:00|219374.5|219224.5|219401.8|219251.8|219412.4|219262.4|219279.3|219166.4|758
1598384700000|2020-08-25 19:45:00|219401.1|219251.1|219343.9|219193.9|219433.9|219283.9|219325.1|219190.9|642
1598385000000|2020-08-25 19:50:00|219352.8|219202.8|219308.7|219158.7|219411.4|219274.7|219297|219147|836
1598385300000|2020-08-25 19:55:00|219309.9|219159.9|219256.5|219106.5|219324.1|219174.1|219192.3|219088.5|863
1598385600000|2020-08-25 20:00:00|219258.2|219108.2|219278.7|219128.7|219402.3|219252.3|219250.3|219100.3|670
1598385900000|2020-08-25 20:05:00|219276.4|219126.4|219130.8|218980.8|219279.8|219129.8|219120.3|218970.3|653
1598386200000|2020-08-25 20:10:00|219132|218982|219249.7|219099.7|219269.1|219119.1|219124.3|218974.3|517
1598386500000|2020-08-25 20:15:00|219253.2|219103.2|219333|219183|219350|219251.5|219247.4|219097.4|373
1598386800000|2020-08-25 20:20:00|219332.8|219182.8|219355.4|219205.4|219367|219217|219320.7|219170.7|357
1598387100000|2020-08-25 20:25:00|219355.1|219205.1|219301.8|219151.8|219377.9|219227.9|219263.4|219113.4|448
1598387400000|2020-08-25 20:30:00|219295.9|219145.9|219354.1|219204.1|219355.8|219205.8|219295.9|219145.9|434
1598387700000|2020-08-25 20:35:00|219352.9|219202.9|219257.2|219107.2|219353|219203|219254.1|219104.1|426
1598388000000|2020-08-25 20:40:00|219257.4|219107.4|219244.9|219094.9|219265.6|219115.6|219239.5|219089.5|341
1598388300000|2020-08-25 20:45:00|219245.1|219095.1|219253.6|219103.6|219273|219123|219225.9|219075.9|374
1598388600000|2020-08-25 20:50:00|219252.6|219102.6|219240.4|219090.4|219261.8|219111.8|219212.6|219062.6|373
1598388900000|2020-08-25 20:55:00|219248.3|219098.3|219275.7|218940.7|219325.8|219175.8|218999.3|218849.3|594
1598389200000|2020-08-25 21:00:00|219309.6|218974.6|219133.2|218874.5|219309.6|218974.6|219057.9|218844.8|78
1598389500000|2020-08-25 21:05:00|219210.4|218875.4|219237.7|219087.7|219332.6|219087.7|219061.5|218875.4|327
1598389800000|2020-08-25 21:10:00|219240.4|219090.4|219186|219036|219301.1|219091|219119.3|218924.9|332
1598390100000|2020-08-25 21:15:00|219188.4|219038.4|219152.8|219002.8|219222.4|219051.6|219123.9|218946.6|169
1598390400000|2020-08-25 21:20:00|219151.8|219001.8|219164.1|219014.1|219290.6|219049|219151.8|218961.8|157
1598390700000|2020-08-25 21:25:00|219168.8|219018.8|219167.8|219017.8|219216|219036.8|219144|218956.5|123
1598391000000|2020-08-25 21:30:00|219169|219019|219226|218967.9|219234|219032.2|219155.4|218952.4|166
1598391300000|2020-08-25 21:35:00|219221.7|218965.9|219163|219013|219247.4|219030|219153.5|218941|125
1598391600000|2020-08-25 21:40:00|219164|219014|219159.3|219009.3|219271.2|219027.8|219148.3|218951.8|119
1598391900000|2020-08-25 21:45:00|219163.9|219013.9|219168.7|219018.7|219171.5|219021.5|219152.2|219002.2|140
1598392200000|2020-08-25 21:50:00|219166.7|219016.7|219160.8|219010.8|219196.6|219046.6|219149.9|218999.9|154
1598392500000|2020-08-25 21:55:00|219155.2|219005.2|219163|219013|219187.2|219037.2|219150.2|219000.2|126
1598392800000|2020-08-25 22:00:00|219161.7|219011.7|219128.7|218978.7|219281.5|219060.7|219110.3|218949.3|441
1598393100000|2020-08-25 22:05:00|219130.2|218980.2|219125.1|218975.1|219157.7|219007.7|219097.1|218947.1|272
1598393400000|2020-08-25 22:10:00|219125.2|218975.2|219162.2|219012.2|219167.1|219017.1|219116.2|218966.2|281
1598393700000|2020-08-25 22:15:00|219163.8|219013.8|219146.7|218996.7|219175.2|219025.2|219125.5|218975.5|232
1598394000000|2020-08-25 22:20:00|219146.8|218996.8|219160.9|219010.9|219183.6|219033.6|219133.3|218983.3|214
1598394300000|2020-08-25 22:25:00|219161|219011|219158.1|219008.1|219170.4|219020.4|219134|218984|200
1598394600000|2020-08-25 22:30:00|219159.4|219009.4|219170.5|219020.5|219182.5|219032.5|219125.8|218975.8|190
1598394900000|2020-08-25 22:35:00|219171.6|219021.6|219163.5|219013.5|219190|219040|219132.5|218982.5|277
1598395200000|2020-08-25 22:40:00|219166.4|219016.4|219172.7|219022.7|219213|219035.8|219129.6|218963|227
1598395500000|2020-08-25 22:45:00|219170.8|219020.8|219161.3|219011.3|219206|219056|219123.8|218973.8|246
1598395800000|2020-08-25 22:50:00|219162.1|219012.1|219159.4|219009.4|219204.3|219054.3|219143.9|218993.9|269
1598396100000|2020-08-25 22:55:00|219163.1|219013.1|219199.8|219049.8|219232.5|219082.5|219135.1|218985.1|253
1598396400000|2020-08-25 23:00:00|219198|219048|219174.8|219024.8|219223|219073|219165.8|219015.8|230
1598396700000|2020-08-25 23:05:00|219173.6|219023.6|219159.8|219009.8|219225|219046.3|219157.5|218970|236
1598397000000|2020-08-25 23:10:00|219160.5|219010.5|219168.5|219018.5|219187.1|219037.1|219155.5|219005.5|213
1598397300000|2020-08-25 23:15:00|219168.4|219018.4|219180.9|219030.9|219192.5|219042.5|219132.8|218982.8|248
1598397600000|2020-08-25 23:20:00|219174|219024|219156.9|219006.9|219194.3|219044.3|219154.9|219004.9|305
1598397900000|2020-08-25 23:25:00|219157.3|219007.3|219210.6|219060.6|219232.5|219082.5|219150.4|219000.4|261
1598398200000|2020-08-25 23:30:00|219211.1|219061.1|219159.6|219009.6|219218.2|219068.2|219154.6|219004.6|279
1598398500000|2020-08-25 23:35:00|219159.5|219009.5|219143.6|218993.6|219192.2|219042.2|219123.6|218973.6|339
1598398800000|2020-08-25 23:40:00|219145.4|218995.4|219139.8|218989.8|219172.4|219022.4|219120|218970|263
1598399100000|2020-08-25 23:45:00|219135.8|218985.8|219145.6|218995.6|219170.9|219020.9|219118.1|218968.1|310
1598399400000|2020-08-25 23:50:00|219139.3|218989.3|219153.9|219003.9|219199|219049|219127.5|218977.5|306
1598399700000|2020-08-25 23:55:00|219151.7|219001.7|219206.9|219056.9|219222.8|219072.8|219147.6|218997.6|338
1598400000000|2020-08-26 00:00:00|219212.3|219062.3|219195.6|219045.6|219278.9|219128.9|219186.9|219036.9|520
1598400300000|2020-08-26 00:05:00|219195.2|219045.2|219150.8|219000.8|219204.1|219054.1|219120.8|218970.8|505
1598400600000|2020-08-26 00:10:00|219151.5|219001.5|219154.4|219004.4|219185.7|219035.7|219122.4|218972.4|472
1598400900000|2020-08-26 00:15:00|219157.6|219007.6|219188.9|219038.9|219210.8|219060.8|219153.9|219003.9|422
1598401200000|2020-08-26 00:20:00|219186.6|219036.6|219189.2|219039.2|219228.1|219078.1|219175.6|219025.6|365
1598401500000|2020-08-26 00:25:00|219190.9|219040.9|219181.9|219031.9|219244.6|219094.6|219176.2|219026.2|366
1598401800000|2020-08-26 00:30:00|219179.7|219029.7|219211.8|219061.8|219228.9|219078.9|219171.8|219021.8|374
1598402100000|2020-08-26 00:35:00|219211.7|219061.7|219230.1|219080.1|219325.5|219175.5|219203.2|219053.2|466
1598402400000|2020-08-26 00:40:00|219230.6|219080.6|219243.2|219093.2|219304.6|219154.6|219192.1|219042.1|431
1598402700000|2020-08-26 00:45:00|219242.9|219092.9|219190.4|219040.4|219246|219096|219184.6|219034.6|460
1598403000000|2020-08-26 00:50:00|219190.1|219040.1|219189.1|219039.1|219235.1|219085.1|219159.2|219009.2|491
1598403300000|2020-08-26 00:55:00|219195.1|219045.1|219181.9|219031.9|219214.1|219064.1|219148|218998|471
1598403600000|2020-08-26 01:00:00|219182.9|219032.9|219150.2|219000.2|219197.9|219047.9|219140|218990|443
1598403900000|2020-08-26 01:05:00|219149.8|218999.8|219170.5|219020.5|219194.7|219044.7|219120.5|218970.5|397
1598404200000|2020-08-26 01:10:00|219168.8|219018.8|219186.9|219036.9|219199.2|219049.2|219156.3|219006.3|388
1598404500000|2020-08-26 01:15:00|219184|219034|219255.9|219105.9|219268.6|219118.6|219158.6|219008.6|454
1598404800000|2020-08-26 01:20:00|219248.4|219098.4|219238.8|219088.8|219256.3|219106.3|219232.1|219082.1|308
1598405100000|2020-08-26 01:25:00|219239.1|219089.1|219180.3|219030.3|219249.7|219099.7|219165.5|219015.5|367
1598405400000|2020-08-26 01:30:00|219176.9|219026.9|219204.2|219054.2|219244.5|219094.5|219176.9|219026.9|486
1598405700000|2020-08-26 01:35:00|219214.1|219064.1|219162.7|219012.7|219220.9|219070.9|219139.3|218989.3|457
1598406000000|2020-08-26 01:40:00|219161.3|219011.3|219194.5|219044.5|219212.2|219062.2|219146|218996|369
1598406300000|2020-08-26 01:45:00|219187.3|219037.3|219129.8|218979.8|219204|219054|219118.2|218968.2|405
1598406600000|2020-08-26 01:50:00|219128.3|218978.3|219141.9|218991.9|219163.9|219013.9|219109.8|218959.8|408
1598406900000|2020-08-26 01:55:00|219139.2|218989.2|219144.1|218994.1|219176.3|219026.3|219115.2|218965.2|412
1598407200000|2020-08-26 02:00:00|219142|218992|219150.5|219000.5|219194.9|219044.9|219138.7|218988.7|439
1598407500000|2020-08-26 02:05:00|219151.3|219001.3|219197.3|219047.3|219204.9|219054.9|219145.5|218995.5|449
1598407800000|2020-08-26 02:10:00|219194.8|219044.8|219189.4|219039.4|219200.5|219050.5|219174.8|219024.8|399
1598408100000|2020-08-26 02:15:00|219190.1|219040.1|219197|219047|219214.9|219064.9|219190.1|219040.1|321
1598408400000|2020-08-26 02:20:00|219196.3|219046.3|219201.2|219051.2|219256.9|219106.9|219196.3|219046.3|355
1598408700000|2020-08-26 02:25:00|219206|219056|219238.2|219088.2|219252.9|219102.9|219198.9|219048.9|332
1598409000000|2020-08-26 02:30:00|219237.9|219087.9|219231|219081|219239.4|219089.4|219153.5|219003.5|439
1598409300000|2020-08-26 02:35:00|219240|219090|219246.9|219096.9|219253.6|219103.6|219177.3|219027.3|446
1598409600000|2020-08-26 02:40:00|219249.8|219099.8|219235|219085|219267.7|219117.7|219198.7|219048.7|369
1598409900000|2020-08-26 02:45:00|219235.9|219085.9|219280.4|219130.4|219299.2|219149.2|219227.1|219077.1|420
1598410200000|2020-08-26 02:50:00|219282.6|219132.6|219322.8|219172.8|219343.8|219193.8|219259|219109|376
1598410500000|2020-08-26 02:55:00|219323.7|219173.7|219335.8|219185.8|219339.2|219189.2|219296.5|219146.5|328
1598410800000|2020-08-26 03:00:00|219337.1|219187.1|219381.2|219231.2|219383.4|219233.4|219326.8|219176.8|287
1598411100000|2020-08-26 03:05:00|219380.6|219230.6|219375.4|219225.4|219385.6|219235.6|219352.4|219202.4|273
1598411400000|2020-08-26 03:10:00|219376.3|219226.3|219381.9|219231.9|219429|219279|219366.1|219216.1|329
1598411700000|2020-08-26 03:15:00|219381.5|219231.5|219442.2|219292.2|219446.9|219296.9|219365.7|219215.7|354
1598412000000|2020-08-26 03:20:00|219443.7|219293.7|219390.6|219240.6|219448.1|219298.1|219372.8|219222.8|390
1598412300000|2020-08-26 03:25:00|219390.4|219240.4|219406.8|219256.8|219447.3|219297.3|219371.9|219221.9|372
1598412600000|2020-08-26 03:30:00|219398.5|219248.5|219335.7|219185.7|219421.5|219271.5|219317.3|219167.3|390
1598412900000|2020-08-26 03:35:00|219334.6|219184.6|219334.7|219184.7|219352.9|219202.9|219315.2|219165.2|331
1598413200000|2020-08-26 03:40:00|219339|219189|219332|219182|219359.6|219209.6|219311.4|219161.4|354
1598413500000|2020-08-26 03:45:00|219332.6|219182.6|219307.7|219157.7|219352.6|219202.6|219287|219137|313
1598413800000|2020-08-26 03:50:00|219308.1|219158.1|219294.8|219144.8|219314.4|219164.4|219288.1|219138.1|240
1598414100000|2020-08-26 03:55:00|219295.9|219145.9|219305.7|219155.7|219316|219166|219283.1|219133.1|231
1598414400000|2020-08-26 04:00:00|219300.5|219150.5|219301|219151|219325.6|219175.6|219282.1|219132.1|229
1598414700000|2020-08-26 04:05:00|219298.5|219148.5|219288.1|219138.1|219331.2|219181.2|219272.6|219122.6|307
1598415000000|2020-08-26 04:10:00|219291.5|219141.5|219286.2|219136.2|219316|219166|219275.9|219125.9|274
1598415300000|2020-08-26 04:15:00|219292.5|219142.5|219279.7|219129.7|219308.8|219158.8|219279.7|219129.7|318
1598415600000|2020-08-26 04:20:00|219282.8|219132.8|219278.1|219128.1|219301.8|219151.8|219252.5|219102.5|289
1598415900000|2020-08-26 04:25:00|219278|219128|219275.3|219125.3|219297.8|219147.8|219265.9|219115.9|214
1598416200000|2020-08-26 04:30:00|219275.7|219125.7|219288.5|219138.5|219315.4|219165.4|219253.5|219103.5|374
1598416500000|2020-08-26 04:35:00|219287.8|219137.8|219265.8|219115.8|219305.2|219155.2|219256.3|219106.3|278
1598416800000|2020-08-26 04:40:00|219265.4|219115.4|219285.9|219135.9|219306.6|219156.6|219248.7|219098.7|284
1598417100000|2020-08-26 04:45:00|219283.3|219133.3|219288.9|219138.9|219301.1|219151.1|219272.2|219122.2|285
1598417400000|2020-08-26 04:50:00|219289.3|219139.3|219327.3|219177.3|219334.5|219184.5|219283.6|219133.6|259
1598417700000|2020-08-26 04:55:00|219328.2|219178.2|219329.4|219179.4|219343.4|219193.4|219315.8|219165.8|286
1598418000000|2020-08-26 05:00:00|219328.6|219178.6|219281.2|219131.2|219333.9|219183.9|219260|219110|357
1598418300000|2020-08-26 05:05:00|219274.2|219124.2|219282.4|219132.4|219298.8|219148.8|219259.6|219109.6|352
1598418600000|2020-08-26 05:10:00|219282.9|219132.9|219271.1|219121.1|219295.5|219145.5|219259.6|219109.6|304
1598418900000|2020-08-26 05:15:00|219269.6|219119.6|219348.9|219198.9|219372.1|219222.1|219256.5|219106.5|375
1598419200000|2020-08-26 05:20:00|219352.3|219202.3|219321.3|219171.3|219383.3|219233.3|219311.6|219161.6|304
1598419500000|2020-08-26 05:25:00|219318.3|219168.3|219351|219201|219394.3|219244.3|219303.9|219153.9|318
1598419800000|2020-08-26 05:30:00|219354.4|219204.4|219357.5|219207.5|219371.6|219221.6|219305.8|219155.8|319
1598420100000|2020-08-26 05:35:00|219357.4|219207.4|219437|219287|219449.5|219299.5|219350.1|219200.1|393
1598420400000|2020-08-26 05:40:00|219433.6|219283.6|219451.1|219301.1|219469.9|219319.9|219429.6|219279.6|422
1598420700000|2020-08-26 05:45:00|219451.7|219301.7|219340|219190|219464.9|219314.9|219312.4|219162.4|373
1598421000000|2020-08-26 05:50:00|219340.4|219190.4|219364.6|219214.6|219364.6|219214.6|219332.6|219182.6|218
1598421300000|2020-08-26 05:55:00|219359.3|219209.3|219307.4|219157.4|219367.7|219217.7|219281.1|219131.1|368
1598421600000|2020-08-26 06:00:00|219307.9|219157.9|219294.5|219144.5|219314.8|219164.8|219283.1|219133.1|522
1598421900000|2020-08-26 06:05:00|219293.6|219143.6|219291.1|219141.1|219362.2|219212.2|219283.2|219133.2|641
1598422200000|2020-08-26 06:10:00|219291.3|219141.3|219315.8|219165.8|219330.5|219180.5|219270.9|219120.9|488
1598422500000|2020-08-26 06:15:00|219315.4|219165.4|219387.3|219237.3|219394.6|219244.6|219281.4|219131.4|615
1598422800000|2020-08-26 06:20:00|219387.4|219237.4|219258.3|219108.3|219391.1|219241.1|219252.5|219102.5|546
1598423100000|2020-08-26 06:25:00|219255.9|219105.9|219255.4|219105.4|219265.1|219115.1|219201.9|219051.9|524
1598423400000|2020-08-26 06:30:00|219248|219098|219297.2|219147.2|219310|219160|219200.6|219050.6|512
1598423700000|2020-08-26 06:35:00|219298.5|219148.5|219359.8|219209.8|219410.7|219260.7|219297|219147|622
1598424000000|2020-08-26 06:40:00|219358.9|219208.9|219251.4|219101.4|219362.1|219212.1|219244.3|219094.3|606
1598424300000|2020-08-26 06:45:00|219251.8|219101.8|219216.8|219066.8|219251.8|219101.8|219188.8|219038.8|728
1598424600000|2020-08-26 06:50:00|219213.8|219063.8|219212.1|219062.1|219230.2|219080.2|219193.9|219043.9|644
1598424900000|2020-08-26 06:55:00|219211.7|219061.7|219303.7|219153.7|219352|219202|219205.6|219055.6|761
1598425200000|2020-08-26 07:00:00|219308.1|219158.1|219489|219339|219512.3|219404.4|219268.8|219118.8|975
1598425500000|2020-08-26 07:05:00|219488.1|219338.1|219515.8|219365.8|219557.7|219420.9|219382.2|219232.2|835
1598425800000|2020-08-26 07:10:00|219515.6|219365.6|219357.5|219207.5|219558|219408|219310.6|219160.6|872
1598426100000|2020-08-26 07:15:00|219363.1|219213.1|219414.4|219264.4|219497.5|219347.5|219328.8|219178.8|823
1598426400000|2020-08-26 07:20:00|219418.5|219268.5|219407.1|219257.1|219490.8|219340.8|219348.3|219198.3|690
1598426700000|2020-08-26 07:25:00|219409.2|219259.2|219300.2|219150.2|219458.2|219308.2|219294.5|219144.5|768
1598427000000|2020-08-26 07:30:00|219281.5|219131.5|219245.8|219095.8|219315.2|219165.2|219173.8|219023.8|856
1598427300000|2020-08-26 07:35:00|219245.9|219095.9|219163.2|219013.2|219256.1|219106.1|219095.3|218945.3|781
1598427600000|2020-08-26 07:40:00|219165|219015|219222.7|219072.7|219324.8|219174.8|219137.9|218987.9|814
1598427900000|2020-08-26 07:45:00|219221.5|219071.5|219246.7|219096.7|219273.9|219123.9|219166|219031.9|864
1598428200000|2020-08-26 07:50:00|219247.4|219097.4|219466|219316|219466|219316|219243.7|219093.7|823
1598428500000|2020-08-26 07:55:00|219466.2|219316.2|219591.7|219441.7|219592.6|219442.6|219423.4|219273.4|863
1598428800000|2020-08-26 08:00:00|219580.3|219430.3|219601.3|219451.3|219614.2|219464.2|219424.6|219274.6|856
1598429100000|2020-08-26 08:05:00|219602.4|219452.4|219493.5|219343.5|219661.5|219511.5|219487.2|219337.2|936
1598429400000|2020-08-26 08:10:00|219492.7|219342.7|219476.3|219326.3|219574.3|219424.3|219475.6|219325.6|867
1598429700000|2020-08-26 08:15:00|219475.3|219325.3|219394.3|219244.3|219475.7|219325.7|219382|219232|834
1598430000000|2020-08-26 08:20:00|219395.4|219245.4|219389.6|219239.6|219397.7|219247.7|219320.1|219170.1|862
1598430300000|2020-08-26 08:25:00|219388.6|219238.6|219357.8|219207.8|219416.4|219266.4|219314.1|219164.1|792
1598430600000|2020-08-26 08:30:00|219355.1|219205.1|219208.1|219058.1|219378.2|219228.2|219202.2|219052.2|750
1598430900000|2020-08-26 08:35:00|219208.6|219058.6|219141.6|218991.6|219209.9|219059.9|219082|218932|843
1598431200000|2020-08-26 08:40:00|219152.7|219002.7|219105.6|218955.6|219152.7|219002.7|219086.5|218936.5|795
1598431500000|2020-08-26 08:45:00|219105.7|218955.7|219179.3|219029.3|219203.5|219053.5|219093.2|218943.2|797
1598431800000|2020-08-26 08:50:00|219178.5|219028.5|219157.5|219007.5|219204.1|219054.1|219126.8|218976.8|769
1598432100000|2020-08-26 08:55:00|219156|219006|219152|219002|219180.4|219030.4|219138.8|218988.8|676
1598432400000|2020-08-26 09:00:00|219152.4|219002.4|219137.7|218987.7|219180.5|219030.5|219067.7|218957.8|794
1598432700000|2020-08-26 09:05:00|219138.5|218988.5|219267.5|219117.5|219270.2|219120.2|219130.4|218988.5|724
1598433000000|2020-08-26 09:10:00|219267.3|219117.3|219325.8|219175.8|219348.8|219198.8|219264.9|219114.9|803
1598433300000|2020-08-26 09:15:00|219299.1|219149.1|219305.1|219155.1|219315.4|219165.4|219250.9|219100.9|752
1598433600000|2020-08-26 09:20:00|219305.7|219155.7|219335.8|219185.8|219349.9|219199.9|219304.8|219154.8|687
1598433900000|2020-08-26 09:25:00|219335.5|219185.5|219310.4|219160.4|219337.9|219187.9|219284.3|219134.3|557
1598434200000|2020-08-26 09:30:00|219310.5|219160.5|219305.7|219155.7|219325.4|219175.4|219273.8|219123.8|608
1598434500000|2020-08-26 09:35:00|219305.6|219155.6|219404.2|219254.2|219413.8|219263.8|219280|219130|754
1598434800000|2020-08-26 09:40:00|219404.8|219254.8|219400|219250|219426.7|219276.7|219388.9|219238.9|577
1598435100000|2020-08-26 09:45:00|219399.9|219249.9|219384.4|219234.4|219455.4|219305.4|219373.5|219223.5|693
1598435400000|2020-08-26 09:50:00|219384.7|219234.7|219372.7|219222.7|219434.9|219284.9|219357.5|219207.5|630
1598435700000|2020-08-26 09:55:00|219373.2|219223.2|219413.6|219263.6|219468.1|219318.1|219368.1|219218.1|679
1598436000000|2020-08-26 10:00:00|219410.1|219260.1|219308.4|219158.4|219416.5|219266.5|219296.9|219146.9|662
1598436300000|2020-08-26 10:05:00|219309.8|219159.8|219354.1|219204.1|219362.8|219212.8|219253.2|219142.3|616
1598436600000|2020-08-26 10:10:00|219356.2|219206.2|219481.7|219331.7|219486.5|219336.5|219350.6|219200.6|693
1598436900000|2020-08-26 10:15:00|219482.3|219332.3|219455|219305|219533.7|219395.2|219431.1|219281.1|739
1598437200000|2020-08-26 10:20:00|219452.2|219302.2|219469.6|219319.6|219483.2|219333.2|219400.6|219250.6|649
1598437500000|2020-08-26 10:25:00|219467|219317|219514.9|219364.9|219524.7|219374.7|219454.2|219304.2|594
1598437800000|2020-08-26 10:30:00|219507.6|219357.6|219494.3|219344.3|219519.7|219369.7|219467.5|219317.5|559
1598438100000|2020-08-26 10:35:00|219493|219343|219419.3|219269.3|219521.3|219371.3|219410.2|219260.2|590
1598438400000|2020-08-26 10:40:00|219419.9|219269.9|219465.7|219315.7|219478|219328|219409.3|219259.3|598
1598438700000|2020-08-26 10:45:00|219465.3|219315.3|219652.7|219502.7|219657.9|219507.9|219465.3|219315.3|661
1598439000000|2020-08-26 10:50:00|219653.1|219503.1|219554.4|219404.4|219655.3|219514.6|219533.3|219383.3|666
1598439300000|2020-08-26 10:55:00|219555.7|219405.7|219557.3|219407.3|219587.6|219437.6|219552.4|219402.4|534
1598439600000|2020-08-26 11:00:00|219562.2|219412.2|219460.9|219310.9|219567.9|219417.9|219449.3|219299.3|538
1598439900000|2020-08-26 11:05:00|219461.1|219311.1|219453.6|219303.6|219485|219335|219420.4|219270.4|700
1598440200000|2020-08-26 11:10:00|219453.2|219303.2|219450.8|219300.8|219513.1|219363.1|219426.1|219276.1|673
1598440500000|2020-08-26 11:15:00|219454|219304|219457|219307|219465.3|219315.3|219438.6|219288.6|556
1598440800000|2020-08-26 11:20:00|219457.2|219307.2|219448.5|219298.5|219506.8|219356.8|219445|219295|571
1598441100000|2020-08-26 11:25:00|219448.4|219298.4|219490.6|219340.6|219494.9|219344.9|219421.8|219271.8|623
1598441400000|2020-08-26 11:30:00|219490.8|219340.8|219441.4|219291.4|219496.7|219379|219429|219280.6|487
1598441700000|2020-08-26 11:35:00|219441.7|219291.7|219384.7|219234.7|219463.7|219313.7|219312.5|219169|614
1598442000000|2020-08-26 11:40:00|219384|219234|219398.1|219248.1|219412.6|219300.9|219350.9|219231.6|639
1598442300000|2020-08-26 11:45:00|219399|219249|219542.4|219392.4|219551.4|219401.4|219398|219248|719
1598442600000|2020-08-26 11:50:00|219542.3|219392.3|219603.1|219453.1|219640.7|219490.7|219538.2|219388.2|775
1598442900000|2020-08-26 11:55:00|219597.7|219447.7|219691.8|219541.8|219705.8|219556.8|219585.3|219435.3|680
1598443200000|2020-08-26 12:00:00|219690.5|219540.5|219756.5|219606.5|219768.7|219641.9|219674.9|219527.3|863
1598443500000|2020-08-26 12:05:00|219756.7|219606.7|219528.4|219378.4|219784.4|219688.7|219452.6|219346.9|882
1598443800000|2020-08-26 12:10:00|219534.5|219384.5|219559.5|219409.5|219660.9|219523.9|219525|219375|839
1598444100000|2020-08-26 12:15:00|219559.8|219409.8|219642|219492|219686.2|219567.3|219490.8|219388.8|893
1598444400000|2020-08-26 12:20:00|219643.5|219493.5|219436.3|219286.3|219643.5|219525.8|219383|219284.6|887
1598444700000|2020-08-26 12:25:00|219436.2|219286.2|219573.9|219423.9|219573.9|219436.5|219380.8|219280.3|713
1598445000000|2020-08-26 12:30:00|219571.3|219421.3|219748.7|219598.7|219771.3|219621.3|219553.2|219403.2|914
1598445300000|2020-08-26 12:35:00|219748.6|219598.6|219720.7|219570.7|219925.4|219775.4|219689.5|219541.8|940
1598445600000|2020-08-26 12:40:00|219743.7|219593.7|219651.9|219501.9|219761|219611|219532.6|219434.8|913
1598445900000|2020-08-26 12:45:00|219652|219502|219556.9|219406.9|219760.1|219610.1|219549.2|219399.2|871
1598446200000|2020-08-26 12:50:00|219557.2|219407.2|219375.8|219225.8|219647.9|219497.9|219347|219199|886
1598446500000|2020-08-26 12:55:00|219377.8|219227.8|219265.9|219115.9|219377.8|219272.2|219142.8|218992.8|958
1598446800000|2020-08-26 13:00:00|219218.9|219168.9|219318.4|219168.4|219477.9|219352.3|219218.9|219098|944
1598447100000|2020-08-26 13:05:00|219320.2|219170.2|219315.8|219165.8|219395.4|219257.4|219229.2|219114.7|969
1598447400000|2020-08-26 13:10:00|219326.7|219176.7|219131|218981|219330.5|219237|219080.8|218980.5|942
1598447700000|2020-08-26 13:15:00|219082.7|219032.7|219094.2|218944.2|219185.9|219071.3|219055.5|218941.7|913
1598448000000|2020-08-26 13:20:00|219092.6|218942.6|219064.8|218914.8|219160.6|219055|218985.7|218882.4|906
1598448300000|2020-08-26 13:25:00|219061.9|218911.9|219133.9|218983.9|219149.7|218999.7|218988.4|218883.3|939
1598448600000|2020-08-26 13:30:00|219086.2|219036.2|219235.6|219085.6|219295.6|219186|219062.6|218927.4|1031
1598448900000|2020-08-26 13:35:00|219234.1|219084.1|219006.3|218856.3|219234.1|219084.1|218934.6|218784.6|1087
1598449200000|2020-08-26 13:40:00|219004.1|218854.1|219143.1|218993.1|219143.1|219039.8|218827.2|218728.5|1041
1598449500000|2020-08-26 13:45:00|219143.7|218993.7|219159.7|219009.7|219199.6|219086|219072.9|218922.9|1051
1598449800000|2020-08-26 13:50:00|219158.7|219008.7|219297.7|219147.7|219315.4|219214.9|219122.7|218998.5|1008
1598450100000|2020-08-26 13:55:00|219296.7|219146.7|219338.3|219188.3|219339.8|219204.1|219195.6|219078.8|1030
1598450400000|2020-08-26 14:00:00|219338.1|219188.1|219179.8|219029.8|219374.5|219240.9|219137.2|219023.8|820
1598450700000|2020-08-26 14:05:00|219179.6|219029.6|219034.6|218884.6|219182|219068.1|218988.4|218872.8|774
1598451000000|2020-08-26 14:10:00|219035.9|218885.9|219006.3|218856.3|219155.4|219029.1|218989.2|218856.3|960
1598451300000|2020-08-26 14:15:00|219003.1|218853.1|218930.7|218780.7|219005.2|218857.4|218846.3|218711|976
1598451600000|2020-08-26 14:20:00|218935.5|218785.5|219003.1|218853.1|219047.8|218940.1|218874.8|218768.1|995
1598451900000|2020-08-26 14:25:00|219003.3|218853.3|219061.8|218911.8|219146.4|218996.4|218989.1|218839.1|923
1598452200000|2020-08-26 14:30:00|219062.9|218912.9|218958.2|218808.2|219103.1|218968.5|218954|218804|976
1598452500000|2020-08-26 14:35:00|218959.8|218809.8|219014.9|218964.9|219056.5|218967|218904.6|218790.2|915
1598452800000|2020-08-26 14:40:00|219024.5|218974.5|219211.5|219061.5|219233.8|219083.8|219024.5|218955.7|988
1598453100000|2020-08-26 14:45:00|219211.7|219061.7|219403.8|219253.8|219410|219302.9|219195.8|219060.6|947
1598453400000|2020-08-26 14:50:00|219404.3|219254.3|219414.3|219264.3|219444.5|219314.2|219345.9|219195.9|953
1598453700000|2020-08-26 14:55:00|219413.7|219263.7|219283.5|219133.5|219413.7|219272.6|219225.7|219126|1033
1598454000000|2020-08-26 15:00:00|219276.1|219126.1|219238.2|219088.2|219381.2|219253.1|219227.1|219080.6|952
1598454300000|2020-08-26 15:05:00|219238.3|219088.3|219118.3|218968.3|219238.9|219088.9|219114.2|218964.2|830
1598454600000|2020-08-26 15:10:00|219120.1|218970.1|219252.1|219102.1|219255.3|219153.9|219048.5|218924.3|921
1598454900000|2020-08-26 15:15:00|219251.6|219101.6|219452.3|219302.3|219468.4|219318.4|219197.8|219096.2|962
1598455200000|2020-08-26 15:20:00|219451.8|219301.8|219609|219459|219612.5|219464.7|219387|219265|851
1598455500000|2020-08-26 15:25:00|219608.8|219458.8|219538.2|219388.2|219658.2|219516.8|219529|219385.6|808
1598455800000|2020-08-26 15:30:00|219538.4|219388.4|219435.4|219285.4|219554.1|219430.6|219389.1|219261.1|893
1598456100000|2020-08-26 15:35:00|219434.5|219284.5|219340|219190|219446.3|219328.4|219302.7|219165.7|893
1598456400000|2020-08-26 15:40:00|219340.6|219190.6|219290.9|219140.9|219383.6|219270.2|219276.8|219139.2|846
1598456700000|2020-08-26 15:45:00|219292.1|219142.1|219264.5|219114.5|219362.1|219257.6|219245.2|219107.8|781
1598457000000|2020-08-26 15:50:00|219265.6|219115.6|219307.2|219157.2|219318.9|219212.9|219211.4|219093.7|836
1598457300000|2020-08-26 15:55:00|219307.3|219157.3|219567.3|219417.3|219652.5|219502.5|219250|219149.5|1025
1598457600000|2020-08-26 16:00:00|219562.5|219412.5|219587.5|219437.5|219621.1|219493.2|219509.2|219402.4|946
1598457900000|2020-08-26 16:05:00|219587.2|219437.2|219473.8|219323.8|219590.3|219476.2|219460.6|219310.6|877
1598458200000|2020-08-26 16:10:00|219477.8|219327.8|219286.8|219136.8|219478.7|219328.7|219255|219136.8|794
1598458500000|2020-08-26 16:15:00|219294.3|219144.3|219288.1|219138.1|219384.4|219253.2|219211.1|219121|875
1598458800000|2020-08-26 16:20:00|219289.6|219139.6|219323|219173|219329.4|219210.6|219206.5|219109.6|902
1598459100000|2020-08-26 16:25:00|219323.8|219173.8|219333.3|219183.3|219357.9|219235|219182.6|219084.5|876
1598459400000|2020-08-26 16:30:00|219334.7|219184.7|219293|219143|219347.1|219219|219185.2|219091.1|852
1598459700000|2020-08-26 16:35:00|219292.7|219142.7|219370.8|219220.8|219410.5|219309.6|219237.8|219116.1|808
1598460000000|2020-08-26 16:40:00|219371.6|219221.6|219419.2|219269.2|219437.8|219333.9|219322.1|219191.6|764
1598460300000|2020-08-26 16:45:00|219418.7|219268.7|219426|219276|219464|219341|219385.1|219253.7|821
1598460600000|2020-08-26 16:50:00|219425.6|219275.6|219257.8|219207.8|219426.7|219279.8|219227.4|219106|844
1598460900000|2020-08-26 16:55:00|219262.5|219212.5|219548.7|219398.7|219550.7|219446|219254.3|219158|890
1598461200000|2020-08-26 17:00:00|219545.8|219395.8|219480.3|219430.3|219589.1|219487.2|219428.8|219311.7|887
1598461500000|2020-08-26 17:05:00|219527.2|219377.2|219472.2|219322.2|219548.2|219448.5|219420.4|219320.1|820
1598461800000|2020-08-26 17:10:00|219473|219323|219332.4|219182.4|219495.4|219389|219327.4|219177.4|847
1598462100000|2020-08-26 17:15:00|219332.5|219182.5|219411.9|219261.9|219434.3|219324.3|219276.3|219167.6|736
1598462400000|2020-08-26 17:20:00|219412.6|219262.6|219390.4|219240.4|219442.3|219335.3|219338.7|219237.4|677
1598462700000|2020-08-26 17:25:00|219393|219243|219324.8|219274.8|219421.2|219299.9|219304.7|219205.7|705
1598463000000|2020-08-26 17:30:00|219325.6|219275.6|219391.8|219241.8|219413.4|219312.3|219317.1|219217.8|648
1598463300000|2020-08-26 17:35:00|219391.9|219241.9|219453.8|219303.8|219464.9|219364.4|219346.7|219240|765
1598463600000|2020-08-26 17:40:00|219453.2|219303.2|219499.8|219449.8|219567|219467.4|219396.8|219297|787
1598463900000|2020-08-26 17:45:00|219500|219450|219618.1|219468.1|219647.6|219543.9|219422.6|219307.8|843
1598464200000|2020-08-26 17:50:00|219621.2|219471.2|219694.5|219544.5|219718|219609.1|219567.7|219467.9|888
1598464500000|2020-08-26 17:55:00|219694.2|219544.2|219749.3|219599.3|219804|219710.8|219640.2|219518.4|813
1598464800000|2020-08-26 18:00:00|219747.6|219597.6|219550.7|219400.7|219815.7|219715.3|219520|219370|929
1598465100000|2020-08-26 18:05:00|219550|219400|219746.5|219596.5|219755.9|219647.5|219480.7|219383.1|902
1598465400000|2020-08-26 18:10:00|219746.4|219596.4|219519.8|219369.8|219748.8|219609.3|219510|219360|784
1598465700000|2020-08-26 18:15:00|219541.5|219391.5|219589.1|219439.1|219591.9|219441.9|219419.2|219296|829
1598466000000|2020-08-26 18:20:00|219586.5|219436.5|219639.4|219589.4|219682.1|219612.2|219586.5|219436.5|798
1598466300000|2020-08-26 18:25:00|219638.5|219588.5|219573.3|219423.3|219701.5|219629.7|219493.9|219383.5|826
1598466600000|2020-08-26 18:30:00|219575.2|219425.2|219622.2|219472.2|219655.7|219505.7|219478.8|219377.6|894
1598466900000|2020-08-26 18:35:00|219622.4|219472.4|219559.1|219409.1|219678|219528|219553.9|219403.9|872
1598467200000|2020-08-26 18:40:00|219557.7|219407.7|219681.5|219531.5|219682.6|219544.4|219525.8|219391.4|884
1598467500000|2020-08-26 18:45:00|219686.3|219536.3|219580.6|219430.6|219732.1|219599.7|219531.5|219391.3|840
1598467800000|2020-08-26 18:50:00|219581.5|219431.5|219682.7|219532.7|219777|219655.5|219581.2|219431.2|885
1598468100000|2020-08-26 18:55:00|219683.3|219533.3|219736.4|219586.4|219804.5|219693.7|219676.1|219527.6|1013
1598468400000|2020-08-26 19:00:00|219743.4|219593.4|219640.2|219490.2|219751.8|219601.8|219616.6|219466.6|1072
1598468700000|2020-08-26 19:05:00|219642.5|219492.5|219435.9|219285.9|219650.2|219536|219347.3|219197.3|1001
1598469000000|2020-08-26 19:10:00|219435|219285|219335.3|219185.3|219451.9|219346.4|219281.1|219185.3|763
1598469300000|2020-08-26 19:15:00|219344.2|219194.2|219399|219349|219442|219351.2|219322.3|219172.3|864
1598469600000|2020-08-26 19:20:00|219398.8|219348.8|219384|219234|219465.2|219360|219290.6|219174.8|923
1598469900000|2020-08-26 19:25:00|219383.3|219233.3|219334.7|219184.7|219425.5|219314.9|219260.3|219159.7|913
1598470200000|2020-08-26 19:30:00|219342.4|219192.4|219416.9|219266.9|219428.1|219322.3|219294.1|219175.2|948
1598470500000|2020-08-26 19:35:00|219416.6|219266.6|219423.8|219373.8|219483.9|219380.5|219336.3|219226.5|913
1598470800000|2020-08-26 19:40:00|219423.2|219373.2|219555.4|219405.4|219615.8|219498.6|219419.9|219322.5|889
1598471100000|2020-08-26 19:45:00|219556.9|219406.9|219509.9|219359.9|219561.8|219411.8|219456.8|219306.8|790
1598471400000|2020-08-26 19:50:00|219509.3|219359.3|219427|219277|219521.1|219371.1|219427|219277|828
1598471700000|2020-08-26 19:55:00|219426.6|219276.6|219579.3|219429.3|219584.4|219434.4|219382.3|219232.3|920
1598472000000|2020-08-26 20:00:00|219579.8|219429.8|219579|219429|219609.6|219505.5|219549.4|219406.7|638
1598472300000|2020-08-26 20:05:00|219579.2|219429.2|219533.7|219383.7|219614.3|219464.3|219529.5|219379.5|515
1598472600000|2020-08-26 20:10:00|219534|219384|219556.9|219406.9|219572.8|219422.8|219499.7|219349.7|484
1598472900000|2020-08-26 20:15:00|219558.2|219408.2|219564.8|219414.8|219575.1|219425.1|219555.3|219405.3|337
1598473200000|2020-08-26 20:20:00|219565.1|219415.1|219504.2|219354.2|219568.4|219418.4|219497.7|219347.7|340
1598473500000|2020-08-26 20:25:00|219505.6|219355.6|219429.4|219279.4|219526.5|219376.5|219386.2|219236.2|547
1598473800000|2020-08-26 20:30:00|219429.5|219279.5|219472.5|219322.5|219497.2|219347.2|219408.6|219258.6|537
1598474100000|2020-08-26 20:35:00|219471.5|219321.5|219483.1|219333.1|219500.9|219350.9|219467.7|219317.7|532
1598474400000|2020-08-26 20:40:00|219483.2|219333.2|219485.9|219335.9|219489.5|219339.5|219462.5|219312.5|668
1598474700000|2020-08-26 20:45:00|219490.8|219340.8|219453.5|219303.5|219490.9|219340.9|219427.4|219277.4|372
1598475000000|2020-08-26 20:50:00|219453.7|219303.7|219462.7|219312.7|219496.7|219346.7|219410.8|219260.8|317
1598475300000|2020-08-26 20:55:00|219464.6|219314.6|219481.5|219331.5|219541.8|219391.8|219449|219299|490
1598475600000|2020-08-26 21:00:00|219538.9|219282.9|219591.2|219320.1|219617.1|219342.4|219486.1|219269.9|62
1598475900000|2020-08-26 21:05:00|219595.8|219298.3|219560.4|219243.6|219629.7|219420.6|219519.3|219243.6|120
1598476200000|2020-08-26 21:10:00|219549.3|219399.3|219543.9|219393.9|219609.4|219430.7|219514.8|219243.6|112
1598476500000|2020-08-26 21:15:00|219572.5|219422.5|219504|219354|219622.1|219422.5|219498.2|219243.6|119
1598476800000|2020-08-26 21:20:00|219557.1|219254.7|219529.3|219379.3|219627.2|219388.4|219498.5|219251.5|113
1598477100000|2020-08-26 21:25:00|219515.9|219365.9|219502.6|219352.6|219624.6|219405|219502.5|219243.6|105
1598477400000|2020-08-26 21:30:00|219509.4|219359.4|219571.6|219421.6|219645.8|219452.5|219498.7|219254.2|225
1598477700000|2020-08-26 21:35:00|219569.6|219419.6|219623.4|219345.3|219658|219446.7|219490.1|219247.7|297
1598478000000|2020-08-26 21:40:00|219602.9|219324.7|219577.5|219316.7|219678.4|219427|219489|219247.7|142
1598478300000|2020-08-26 21:45:00|219577.3|219302|219505|219355|219645.4|219429.9|219497|219248.7|117
1598478600000|2020-08-26 21:50:00|219517.4|219367.4|219565.2|219299.6|219626.2|219423.3|219496.3|219268.5|204
1598478900000|2020-08-26 21:55:00|219489.4|219339.4|219601.8|219274|219660.1|219392.6|219481|219249.5|155
1598479200000|2020-08-26 22:00:00|219593.4|219313.9|219620.4|219351|219655|219426.6|219505.2|219287.8|445
1598479500000|2020-08-26 22:05:00|219619.8|219351.9|219555.1|219405.1|219664.3|219452.2|219538.8|219351.9|359
1598479800000|2020-08-26 22:10:00|219560|219410|219547.8|219397.8|219654.5|219457.9|219529.3|219376.8|350
1598480100000|2020-08-26 22:15:00|219533.1|219383.1|219516.9|219366.9|219560.4|219410.4|219501.4|219351.4|299
1598480400000|2020-08-26 22:20:00|219515.5|219365.5|219515.9|219365.9|219535.4|219385.4|219495.1|219345.1|332
1598480700000|2020-08-26 22:25:00|219504.8|219354.8|219517.3|219367.3|219556|219406|219496|219346|273
1598481000000|2020-08-26 22:30:00|219522.1|219372.1|219498.8|219348.8|219527.1|219377.1|219489.2|219339.2|293
1598481300000|2020-08-26 22:35:00|219500.5|219350.5|219470.1|219320.1|219507|219357|219431.9|219281.9|307
1598481600000|2020-08-26 22:40:00|219459.2|219309.2|219481.4|219331.4|219510.9|219360.9|219455.4|219305.4|372
1598481900000|2020-08-26 22:45:00|219481.7|219331.7|219490.7|219340.7|219514.2|219364.2|219465.9|219315.9|339
1598482200000|2020-08-26 22:50:00|219478.8|219328.8|219506.1|219356.1|219516.9|219366.9|219429.5|219279.5|288
1598482500000|2020-08-26 22:55:00|219502.1|219352.1|219509.4|219359.4|219513.1|219363.1|219488|219338|232
1598482800000|2020-08-26 23:00:00|219514.5|219364.5|219494.1|219344.1|219601|219392.4|219492.1|219335|369
1598483100000|2020-08-26 23:05:00|219494.7|219344.7|219503|219353|219578|219365.1|219461.5|219262|289
1598483400000|2020-08-26 23:10:00|219503.2|219353.2|219510.5|219360.5|219519.7|219369.7|219487.1|219337.1|253
1598483700000|2020-08-26 23:15:00|219504.5|219354.5|219508.1|219358.1|219517.5|219367.5|219499.7|219349.7|308
1598484000000|2020-08-26 23:20:00|219503.6|219353.6|219503.9|219353.9|219513.6|219363.6|219497.6|219347.6|266
1598484300000|2020-08-26 23:25:00|219497.3|219347.3|219506.8|219356.8|219508.7|219358.7|219488.8|219338.8|247
1598484600000|2020-08-26 23:30:00|219508.4|219358.4|219501.7|219351.7|219509|219359|219490.3|219340.3|265
1598484900000|2020-08-26 23:35:00|219501.3|219351.3|219500.9|219350.9|219523.5|219373.5|219488.1|219338.1|280
1598485200000|2020-08-26 23:40:00|219503.2|219353.2|219499.4|219349.4|219509.9|219359.9|219491.8|219341.8|194
1598485500000|2020-08-26 23:45:00|219497.9|219347.9|219502.9|219352.9|219512.8|219362.8|219495.3|219345.3|199
1598485800000|2020-08-26 23:50:00|219500.9|219350.9|219432.7|219282.7|219505.5|219355.5|219426.6|219276.6|265
1598486100000|2020-08-26 23:55:00|219433.1|219283.1|219429.1|219279.1|219459.4|219309.4|219419.5|219269.5|348
1598486400000|2020-08-27 00:00:00|219431.7|219281.7|219443.3|219293.3|219446.3|219296.3|219403.5|219253.5|362
1598486700000|2020-08-27 00:05:00|219442.1|219292.1|219450|219300|219468|219318|219424.1|219274.1|404
1598487000000|2020-08-27 00:10:00|219449.1|219299.1|219412.6|219262.6|219453.7|219303.7|219404.2|219254.2|311
1598487300000|2020-08-27 00:15:00|219414.4|219264.4|219430.9|219280.9|219447.2|219297.2|219393.2|219243.2|337
1598487600000|2020-08-27 00:20:00|219433|219283|219431.5|219281.5|219438.9|219288.9|219428.2|219278.2|292
1598487900000|2020-08-27 00:25:00|219431.9|219281.9|219437|219287|219442|219292|219428.6|219278.6|250
1598488200000|2020-08-27 00:30:00|219437.6|219287.6|219444.8|219294.8|219457.7|219307.7|219427.8|219277.8|266
1598488500000|2020-08-27 00:35:00|219449.7|219299.7|219502.9|219352.9|219509.5|219359.5|219435.3|219285.3|337
1598488800000|2020-08-27 00:40:00|219502.3|219352.3|219500.9|219350.9|219541|219391|219458.6|219308.6|362
1598489100000|2020-08-27 00:45:00|219500.1|219350.1|219502.9|219352.9|219510.3|219360.3|219488|219338|322
1598489400000|2020-08-27 00:50:00|219497.1|219347.1|219481.5|219331.5|219516.9|219366.9|219439|219289|395
1598489700000|2020-08-27 00:55:00|219481.6|219331.6|219464.2|219314.2|219483.5|219333.5|219435.5|219285.5|379
1598490000000|2020-08-27 01:00:00|219466.1|219316.1|219320.8|219170.8|219466.1|219316.1|219317.4|219167.4|515
1598490300000|2020-08-27 01:05:00|219320.9|219170.9|219375.6|219225.6|219388.5|219238.5|219318.2|219168.2|449
1598490600000|2020-08-27 01:10:00|219374.3|219224.3|219455.9|219305.9|219463.6|219313.6|219370.1|219220.1|448
1598490900000|2020-08-27 01:15:00|219453.9|219303.9|219524.6|219374.6|219549.1|219399.1|219440.5|219290.5|542
1598491200000|2020-08-27 01:20:00|219529.4|219379.4|219515.9|219365.9|219531.3|219381.3|219502|219352|289
1598491500000|2020-08-27 01:25:00|219523.5|219373.5|219495.5|219345.5|219544.1|219394.1|219477.8|219327.8|364
1598491800000|2020-08-27 01:30:00|219496.5|219346.5|219512.8|219362.8|219541.5|219391.5|219452.8|219302.8|504
1598492100000|2020-08-27 01:35:00|219511.2|219361.2|219601.2|219451.2|219628.7|219478.7|219483.2|219333.2|563
1598492400000|2020-08-27 01:40:00|219601.7|219451.7|219606|219456|219614.5|219464.5|219577.5|219427.5|478
1598492700000|2020-08-27 01:45:00|219605.4|219455.4|219606.5|219456.5|219616.3|219466.3|219593.8|219443.8|311
1598493000000|2020-08-27 01:50:00|219607.1|219457.1|219642.1|219492.1|219645.1|219495.1|219591.2|219441.2|410
1598493300000|2020-08-27 01:55:00|219641.1|219491.1|219690.4|219540.4|219709.5|219559.5|219625.9|219475.9|471
1598493600000|2020-08-27 02:00:00|219695.7|219545.7|219665.5|219515.5|219698|219548|219606.8|219424.3|372
1598493900000|2020-08-27 02:05:00|219658.2|219508.2|219653.2|219503.2|219705.6|219555.6|219627.6|219477.6|376
1598494200000|2020-08-27 02:10:00|219653.8|219503.8|219659.3|219509.3|219695.3|219545.3|219651.6|219501.6|351
1598494500000|2020-08-27 02:15:00|219658.2|219508.2|219701.9|219551.9|219706.4|219556.4|219628.4|219478.4|366
1598494800000|2020-08-27 02:20:00|219700.8|219550.8|219739.8|219589.8|219754.2|219604.2|219694.4|219544.4|351
1598495100000|2020-08-27 02:25:00|219741.3|219591.3|219702.8|219552.8|219751.4|219601.4|219698.2|219548.2|283
1598495400000|2020-08-27 02:30:00|219702.1|219552.1|219709.2|219559.2|219715.4|219565.4|219699|219549|328
1598495700000|2020-08-27 02:35:00|219710|219560|219698.4|219548.4|219723.5|219573.5|219693.4|219543.4|229
1598496000000|2020-08-27 02:40:00|219704.9|219554.9|219701.1|219551.1|219708.7|219558.7|219673.1|219523.1|379
1598496300000|2020-08-27 02:45:00|219703.9|219553.9|219715.1|219565.1|219728.2|219578.2|219703.9|219553.9|358
1598496600000|2020-08-27 02:50:00|219717.2|219567.2|219743|219593|219752.4|219602.4|219713.4|219563.4|303
1598496900000|2020-08-27 02:55:00|219742.1|219592.1|219747.2|219597.2|219763.1|219613.1|219736.8|219586.8|278
1598497200000|2020-08-27 03:00:00|219746.7|219596.7|219796.5|219646.5|219797.6|219647.6|219737.5|219587.5|298
1598497500000|2020-08-27 03:05:00|219783.5|219633.5|219786.6|219636.6|219796.7|219646.7|219777|219627|319
1598497800000|2020-08-27 03:10:00|219783.8|219633.8|219744.7|219594.7|219789.3|219639.3|219729.4|219579.4|351
1598498100000|2020-08-27 03:15:00|219745.1|219595.1|219661.5|219511.5|219750|219600|219652.5|219502.5|281
1598498400000|2020-08-27 03:20:00|219662.1|219512.1|219654.3|219504.3|219717.5|219567.5|219651.4|219501.4|260
1598498700000|2020-08-27 03:25:00|219654.6|219504.6|219558.2|219408.2|219661.3|219511.3|219544|219394|334
1598499000000|2020-08-27 03:30:00|219557.8|219407.8|219588|219438|219605|219455|219555.1|219405.1|311
1598499300000|2020-08-27 03:35:00|219586.1|219436.1|219567.2|219417.2|219607.5|219457.5|219556|219406|309
1598499600000|2020-08-27 03:40:00|219572.4|219422.4|219570.4|219420.4|219578.7|219428.7|219565|219415|255
1598499900000|2020-08-27 03:45:00|219570.9|219420.9|219505.7|219355.7|219576.4|219426.4|219468.7|219318.7|325
1598500200000|2020-08-27 03:50:00|219504.3|219354.3|219555.4|219405.4|219577.9|219427.9|219498|219348|273
1598500500000|2020-08-27 03:55:00|219555|219405|219596.9|219446.9|219611.2|219461.2|219551|219401|320
1598500800000|2020-08-27 04:00:00|219597.2|219447.2|219606.5|219456.5|219611|219461|219562.6|219412.6|326
1598501100000|2020-08-27 04:05:00|219604.2|219454.2|219606.7|219456.7|219617.9|219467.9|219598.1|219448.1|251
1598501400000|2020-08-27 04:10:00|219606.9|219456.9|219596.3|219446.3|219621|219471|219589.9|219439.9|225
1598501700000|2020-08-27 04:15:00|219594.3|219444.3|219578.3|219428.3|219620.6|219470.6|219577|219427|301
1598502000000|2020-08-27 04:20:00|219578.9|219428.9|219595.1|219445.1|219614.3|219464.3|219574.8|219424.8|321
1598502300000|2020-08-27 04:25:00|219594.9|219444.9|219621.6|219471.6|219629.2|219479.2|219593.5|219443.5|242
1598502600000|2020-08-27 04:30:00|219621.3|219471.3|219581.8|219431.8|219625.3|219475.3|219579|219429|415
1598502900000|2020-08-27 04:35:00|219582.4|219432.4|219599.4|219449.4|219624|219474|219581|219431|380
1598503200000|2020-08-27 04:40:00|219597|219447|219611.1|219461.1|219612.9|219462.9|219597|219447|273
1598503500000|2020-08-27 04:45:00|219611.4|219461.4|219596.7|219446.7|219646.5|219496.5|219591.1|219441.1|345
1598503800000|2020-08-27 04:50:00|219595.8|219445.8|219557.8|219407.8|219621.7|219471.7|219557.8|219407.8|251
1598504100000|2020-08-27 04:55:00|219560.1|219410.1|219563.1|219413.1|219583.9|219433.9|219552.9|219402.9|271
1598504400000|2020-08-27 05:00:00|219563.6|219413.6|219602.4|219452.4|219623.8|219473.8|219563.6|219413.6|322
1598504700000|2020-08-27 05:05:00|219601.9|219451.9|219644.4|219494.4|219652.7|219502.7|219596.6|219446.6|354
1598505000000|2020-08-27 05:10:00|219644.3|219494.3|219585.6|219435.6|219658.8|219508.8|219582|219432|329
1598505300000|2020-08-27 05:15:00|219584.9|219434.9|219584.4|219434.4|219593.7|219443.7|219577.9|219427.9|400
1598505600000|2020-08-27 05:20:00|219583.9|219433.9|219538.4|219388.4|219589.3|219439.3|219530.1|219380.1|332
1598505900000|2020-08-27 05:25:00|219539.1|219389.1|219545.8|219395.8|219575.5|219425.5|219493.2|219343.2|371
1598506200000|2020-08-27 05:30:00|219544.8|219394.8|219704.8|219554.8|219709|219559|219541.4|219391.4|483
1598506500000|2020-08-27 05:35:00|219705.1|219555.1|219705.3|219555.3|219735.1|219585.1|219686.5|219536.5|348
1598506800000|2020-08-27 05:40:00|219705.1|219555.1|219715.8|219565.8|219723.6|219573.6|219692.7|219542.7|370
1598507100000|2020-08-27 05:45:00|219715.6|219565.6|219757.2|219607.2|219795.3|219645.3|219714.2|219564.2|369
1598507400000|2020-08-27 05:50:00|219759.5|219609.5|219745.7|219595.7|219764.3|219614.3|219703.2|219553.2|429
1598507700000|2020-08-27 05:55:00|219743.1|219593.1|219745.7|219595.7|219748.8|219598.8|219704.7|219554.7|399
1598508000000|2020-08-27 06:00:00|219745.8|219595.8|219710.9|219560.9|219757.9|219607.9|219655.6|219505.6|664
1598508300000|2020-08-27 06:05:00|219711|219561|219791.1|219641.1|219810.9|219660.9|219708.1|219558.1|589
1598508600000|2020-08-27 06:10:00|219794|219644|219800.3|219650.3|219828|219698|219748|219615.2|711
1598508900000|2020-08-27 06:15:00|219800|219650|219821.7|219671.7|219864.1|219714.1|219800|219650|709
1598509200000|2020-08-27 06:20:00|219820.8|219670.8|219842.2|219692.2|219848.5|219698.5|219819.6|219669.6|700
1598509500000|2020-08-27 06:25:00|219842.4|219692.4|219851.7|219701.7|219859.5|219709.5|219835.4|219685.4|692
1598509800000|2020-08-27 06:30:00|219850.3|219700.3|219789|219639|219850.5|219700.5|219789|219639|601
1598510100000|2020-08-27 06:35:00|219789.1|219639.1|219804.8|219654.8|219811.8|219661.8|219763.3|219613.3|567
1598510400000|2020-08-27 06:40:00|219805.2|219655.2|219812.7|219662.7|219813.4|219663.4|219794.4|219644.4|520
1598510700000|2020-08-27 06:45:00|219812.1|219662.1|219845|219695|219851.3|219701.3|219796.6|219646.6|572
1598511000000|2020-08-27 06:50:00|219844.9|219694.9|219673.5|219523.5|219847.1|219697.1|219673.5|219523.5|685
1598511300000|2020-08-27 06:55:00|219683.9|219533.9|219659.2|219509.2|219708|219558|219642.6|219492.6|536
1598511600000|2020-08-27 07:00:00|219659|219509|219719.2|219569.2|219760.8|219610.8|219640.8|219490.8|774
1598511900000|2020-08-27 07:05:00|219717.6|219567.6|219803.6|219653.6|219815.1|219707.5|219712.7|219562.7|838
1598512200000|2020-08-27 07:10:00|219802.9|219652.9|219740.8|219590.8|219805.8|219655.8|219719.1|219569.1|779
1598512500000|2020-08-27 07:15:00|219742.1|219592.1|219747|219597|219812|219662|219733.5|219583.5|858
1598512800000|2020-08-27 07:20:00|219747.5|219597.5|219695.6|219545.6|219750.2|219600.2|219633.7|219483.7|693
1598513100000|2020-08-27 07:25:00|219696.3|219546.3|219766|219616|219770.6|219620.6|219646.3|219496.3|599
1598513400000|2020-08-27 07:30:00|219755.6|219605.6|219750|219600|219770.9|219620.9|219674.3|219524.3|717
1598513700000|2020-08-27 07:35:00|219747.8|219597.8|219632.6|219482.6|219755.2|219605.2|219627|219477|765
1598514000000|2020-08-27 07:40:00|219632.5|219482.5|219566.5|219416.5|219641.9|219491.9|219539.2|219389.2|784
1598514300000|2020-08-27 07:45:00|219566.4|219416.4|219434.7|219284.7|219571.4|219421.4|219429.7|219279.7|821
1598514600000|2020-08-27 07:50:00|219434.4|219284.4|219343.6|219193.6|219448.8|219298.8|219333.7|219183.7|784
1598514900000|2020-08-27 07:55:00|219343.8|219193.8|219313.1|219163.1|219423|219273|219283.7|219133.7|804
1598515200000|2020-08-27 08:00:00|219312.7|219162.7|219348|219198|219421.3|219271.3|219290|219140|809
1598515500000|2020-08-27 08:05:00|219347.8|219197.8|219208.2|219058.2|219357.4|219207.4|219174.9|219024.9|823
1598515800000|2020-08-27 08:10:00|219205.9|219055.9|219378.4|219228.4|219382.9|219232.9|219205.9|219055.9|810
1598516100000|2020-08-27 08:15:00|219379.5|219229.5|219405.5|219255.5|219419.8|219269.8|219349.8|219199.8|702
1598516400000|2020-08-27 08:20:00|219408|219258|219446.7|219296.7|219462.7|219312.7|219361.4|219211.4|695
1598516700000|2020-08-27 08:25:00|219446.8|219296.8|219421.6|219271.6|219447.9|219297.9|219361.3|219211.3|781
1598517000000|2020-08-27 08:30:00|219415.5|219265.5|219502.5|219352.5|219511.3|219361.3|219401.2|219251.2|859
1598517300000|2020-08-27 08:35:00|219501.6|219351.6|219478|219328|219544.1|219394.1|219469.2|219319.2|690
1598517600000|2020-08-27 08:40:00|219478.3|219328.3|219482.2|219332.2|219488.7|219338.7|219407.1|219257.1|570
1598517900000|2020-08-27 08:45:00|219481.5|219331.5|219419.2|219269.2|219513.9|219371|219416|219266|507
1598518200000|2020-08-27 08:50:00|219422.7|219272.7|219447.4|219297.4|219466|219316|219395.3|219245.3|643
1598518500000|2020-08-27 08:55:00|219447.3|219297.3|219481.3|219331.3|219550.2|219400.2|219439|219289|758
1598518800000|2020-08-27 09:00:00|219480.6|219330.6|219503.3|219353.3|219532.7|219382.7|219426.5|219276.5|749
1598519100000|2020-08-27 09:05:00|219505.9|219355.9|219578.9|219428.9|219606.4|219456.4|219503.2|219353.2|634
1598519400000|2020-08-27 09:10:00|219579|219429|219606.4|219456.4|219609.6|219459.6|219544.1|219394.1|564
1598519700000|2020-08-27 09:15:00|219605.4|219455.4|219704.9|219554.9|219738.8|219588.8|219596|219446|704
1598520000000|2020-08-27 09:20:00|219705|219555|219695|219545|219723.8|219573.8|219619.9|219469.9|678
1598520300000|2020-08-27 09:25:00|219695.8|219545.8|219675.9|219525.9|219739.2|219589.2|219643.2|219493.2|688
1598520600000|2020-08-27 09:30:00|219678.6|219528.6|219706.8|219556.8|219737.2|219587.2|219647.3|219497.3|695
1598520900000|2020-08-27 09:35:00|219706.7|219556.7|219606.3|219456.3|219707.8|219557.8|219599.9|219449.9|694
1598521200000|2020-08-27 09:40:00|219606.7|219456.7|219567|219417|219637.2|219487.2|219563.4|219413.4|549
1598521500000|2020-08-27 09:45:00|219566.2|219416.2|219683.3|219533.3|219693.5|219543.5|219563|219413|692
1598521800000|2020-08-27 09:50:00|219683.7|219533.7|219633.2|219483.2|219688.7|219538.7|219557.6|219407.6|571
1598522100000|2020-08-27 09:55:00|219631.7|219481.7|219653.7|219503.7|219654.3|219504.3|219603.4|219453.4|514
1598522400000|2020-08-27 10:00:00|219650.5|219500.5|219655.8|219505.8|219700.4|219550.4|219630.9|219480.9|693
1598522700000|2020-08-27 10:05:00|219656.6|219506.6|219605.1|219455.1|219666.2|219516.2|219524.8|219428.1|586
1598523000000|2020-08-27 10:10:00|219604.8|219454.8|219598.2|219448.2|219609.2|219503.7|219519.7|219423|532
1598523300000|2020-08-27 10:15:00|219598|219448|219751.8|219601.8|219754.3|219604.3|219594.9|219444.9|588
1598523600000|2020-08-27 10:20:00|219752.4|219602.4|219609.5|219459.5|219757.8|219607.8|219584.9|219434.9|513
1598523900000|2020-08-27 10:25:00|219610.9|219460.9|219753.2|219603.2|219762.6|219612.6|219598.3|219448.3|639
1598524200000|2020-08-27 10:30:00|219753.6|219603.6|219807.4|219657.4|219835.1|219686.7|219736.7|219595.2|762
1598524500000|2020-08-27 10:35:00|219807.2|219657.2|219782.7|219632.7|219831.9|219681.9|219756.5|219606.5|752
1598524800000|2020-08-27 10:40:00|219784.9|219634.9|219837.2|219687.2|219837.2|219687.2|219764.7|219614.7|728
1598525100000|2020-08-27 10:45:00|219837|219687|219767.6|219617.6|219913.5|219763.5|219732|219582|764
1598525400000|2020-08-27 10:50:00|219767.7|219617.7|219846.3|219696.3|219849.2|219699.2|219753.7|219603.7|628
1598525700000|2020-08-27 10:55:00|219845|219695|219724.8|219574.8|219864.2|219748.8|219708.6|219558.6|799
1598526000000|2020-08-27 11:00:00|219729.2|219579.2|219851.9|219701.9|219910.8|219768.6|219729.2|219579.2|850
1598526300000|2020-08-27 11:05:00|219852|219702|219732|219582|219953.4|219803.4|219726.2|219576.2|873
1598526600000|2020-08-27 11:10:00|219731.5|219581.5|219823|219673|219828.6|219678.6|219705.1|219559.5|870
1598526900000|2020-08-27 11:15:00|219822.9|219672.9|219761.2|219611.2|219861.9|219728.4|219739.9|219589.9|815
1598527200000|2020-08-27 11:20:00|219760.8|219610.8|219597.1|219447.1|219764|219614|219595.3|219445.3|782
1598527500000|2020-08-27 11:25:00|219597.3|219447.3|219443.9|219293.9|219598.8|219448.8|219443.8|219293.8|820
1598527800000|2020-08-27 11:30:00|219443.6|219293.6|219352|219202|219454.1|219304.1|219292.8|219142.8|749
1598528100000|2020-08-27 11:35:00|219351.8|219201.8|219339.8|219189.8|219355.7|219253.6|219297.9|219183.4|683
1598528400000|2020-08-27 11:40:00|219338.6|219188.6|219297.7|219147.7|219342.8|219192.8|219249.6|219099.6|831
1598528700000|2020-08-27 11:45:00|219300.9|219150.9|219506.4|219356.4|219509.2|219359.2|219258.7|219120.6|942
1598529000000|2020-08-27 11:50:00|219508.3|219358.3|219525.5|219375.5|219664.9|219514.9|219507.9|219357.9|806
1598529300000|2020-08-27 11:55:00|219529.2|219379.2|219613.7|219463.7|219634.1|219484.1|219476.3|219326.3|823
1598529600000|2020-08-27 12:00:00|219614.1|219464.1|219611.7|219461.7|219615.9|219465.9|219521.6|219371.6|850
1598529900000|2020-08-27 12:05:00|219611|219461|219550.6|219400.6|219611.6|219478.5|219510|219360|868
1598530200000|2020-08-27 12:10:00|219551.4|219401.4|219645.8|219495.8|219645.8|219495.8|219490.6|219340.6|867
1598530500000|2020-08-27 12:15:00|219646.1|219496.1|219685.8|219535.8|219704.5|219554.5|219552.8|219402.8|927
1598530800000|2020-08-27 12:20:00|219689.8|219539.8|219551.1|219401.1|219731.5|219581.5|219534.4|219396|958
1598531100000|2020-08-27 12:25:00|219549.6|219399.6|219463.6|219313.6|219575.9|219425.9|219457.9|219307.9|672
1598531400000|2020-08-27 12:30:00|219462.2|219312.2|219577.1|219427.1|219587.8|219478.3|219437.3|219285.8|823
1598531700000|2020-08-27 12:35:00|219582.7|219432.7|219580.9|219430.9|219594.9|219444.9|219466.3|219362.1|867
1598532000000|2020-08-27 12:40:00|219580.6|219430.6|219426.9|219276.9|219607.4|219457.4|219350.7|219200.7|875
1598532300000|2020-08-27 12:45:00|219429|219279|219285.5|219135.5|219524.5|219417.1|219172.5|219022.5|1019
1598532600000|2020-08-27 12:50:00|219286.6|219136.6|219190.4|219040.4|219311.8|219161.8|219156|219006|1016
1598532900000|2020-08-27 12:55:00|219191.1|219041.1|219117.2|218967.2|219225.7|219086.8|219073.6|218936|978
1598533200000|2020-08-27 13:00:00|219123.5|218973.5|219511.7|219361.7|219532.7|219382.7|219058.9|218952.6|1024
1598533500000|2020-08-27 13:05:00|219513.6|219363.6|219694.9|219544.9|219774.7|219624.7|219062.8|218912.8|1024
1598533800000|2020-08-27 13:10:00|219702|219552|219185.7|219035.7|219715.4|219565.4|219162.1|219012.1|1063
1598534100000|2020-08-27 13:15:00|219193.4|219043.4|218443.8|218293.8|219214.1|219064.1|218322|218172|1131
1598534400000|2020-08-27 13:20:00|218441.5|218291.5|218518.7|218368.7|218667|218517|218284.6|218134.6|1152
1598534700000|2020-08-27 13:25:00|218519.9|218369.9|218705.4|218555.4|218714.3|218564.3|218463.3|218313.3|1123
1598535000000|2020-08-27 13:30:00|218704.9|218554.9|219032.5|218882.5|219053.5|218903.5|218616.1|218466.1|1145
1598535300000|2020-08-27 13:35:00|219038.4|218888.4|219372.4|219222.4|219389.6|219239.6|218841.2|218691.2|1149
1598535600000|2020-08-27 13:40:00|219374.3|219224.3|219343.5|219193.5|219477.9|219327.9|219140.3|218990.3|1145
1598535900000|2020-08-27 13:45:00|219345.7|219195.7|219231|219081|219730.5|219580.5|219199.8|219049.8|1102
1598536200000|2020-08-27 13:50:00|219232.9|219082.9|218968|218818|219316.9|219166.9|218805|218655|1124
1598536500000|2020-08-27 13:55:00|218966.3|218816.3|219166.5|219016.5|219273|219103.5|218958.4|218808.4|993
1598536800000|2020-08-27 14:00:00|219164.6|219014.6|219615.1|219465.1|219632.2|219482.2|219164.6|219014.6|1091
1598537100000|2020-08-27 14:05:00|219614.8|219464.8|220244.6|220094.6|220290|220140|219611.9|219461.9|1158
1598537400000|2020-08-27 14:10:00|220252|220102|220467.5|220317.5|220915.7|220765.7|220038|219888|1122
1598537700000|2020-08-27 14:15:00|220486.7|220336.7|220230.9|220080.9|220536.2|220386.2|220142.9|219992.9|1116
1598538000000|2020-08-27 14:20:00|220230.5|220080.5|220394.3|220244.3|220504|220354|220110.4|219960.4|1122
1598538300000|2020-08-27 14:25:00|220384.3|220234.3|220278.6|220128.6|220404.5|220254.5|220165.5|220015.5|1109
1598538600000|2020-08-27 14:30:00|220275.9|220125.9|220358.6|220208.6|220552.4|220402.4|220275.9|220125.9|1085
1598538900000|2020-08-27 14:35:00|220361.3|220211.3|220508.9|220358.9|220523.5|220373.5|220293.5|220143.5|1090
1598539200000|2020-08-27 14:40:00|220509.1|220359.1|220477|220327|220814.5|220664.5|220437.9|220307.2|1089
1598539500000|2020-08-27 14:45:00|220473|220323|220493.8|220343.8|220578.1|220441.3|220368|220267.7|1087
1598539800000|2020-08-27 14:50:00|220493.5|220343.5|220335.5|220185.5|220545.6|220395.6|220328.1|220178.1|1073
1598540100000|2020-08-27 14:55:00|220338.6|220188.6|220489.7|220339.7|220561.9|220424.3|220314.8|220164.8|1021
1598540400000|2020-08-27 15:00:00|220488.8|220338.8|220849.4|220699.4|220883.2|220733.2|220465|220334.4|1013
1598540700000|2020-08-27 15:05:00|220857.5|220707.5|221075.1|220925.1|221185.6|221086.6|220857.5|220707.5|1003
1598541000000|2020-08-27 15:10:00|221073.7|220923.7|221465.1|221315.1|221484.3|221334.3|221004.1|220854.1|988
1598541300000|2020-08-27 15:15:00|221455.9|221305.9|221478.3|221328.3|221733.4|221583.4|221436.6|221286.6|1036
1598541600000|2020-08-27 15:20:00|221479|221329|221464.5|221314.5|221501.9|221351.9|221287.7|221137.7|1048
1598541900000|2020-08-27 15:25:00|221487.2|221337.2|221946.2|221796.2|222111.4|221961.4|221425|221275|1049
1598542200000|2020-08-27 15:30:00|221958.9|221808.9|221618.6|221468.6|222058.6|221908.6|221535.6|221385.6|1064
1598542500000|2020-08-27 15:35:00|221616.1|221466.1|221227.6|221077.6|221659.3|221509.3|221208.3|221058.3|1037
1598542800000|2020-08-27 15:40:00|221228.3|221078.3|221119.7|220969.7|221378.1|221228.1|221058.4|220959.3|1014
1598543100000|2020-08-27 15:45:00|221119.8|220969.8|221119.2|220969.2|221159.4|221054.5|220966.9|220816.9|1016
1598543400000|2020-08-27 15:50:00|221121|220971|221356.6|221206.6|221367.9|221225.7|221058.3|220953|995
1598543700000|2020-08-27 15:55:00|221358|221208|221179.7|221129.7|221452.6|221302.6|221176.9|221078|1027
1598544000000|2020-08-27 16:00:00|221227.6|221077.6|221334.5|221184.5|221443.3|221331.6|221142.1|221068.9|1008
1598544300000|2020-08-27 16:05:00|221334|221184|221291.4|221141.4|221359.8|221246.3|221139.5|221039.2|988
1598544600000|2020-08-27 16:10:00|221291|221141|221121.8|220971.8|221377|221269.7|221022.4|220913.8|1007
1598544900000|2020-08-27 16:15:00|221120.7|220970.7|221295|221145|221295|221145|221072.5|220922.5|975
1598545200000|2020-08-27 16:20:00|221294.9|221144.9|221330.3|221180.3|221481.2|221331.2|221178.9|221069.1|969
1598545500000|2020-08-27 16:25:00|221330.1|221180.1|221295.3|221145.3|221478.7|221341.8|221195.1|221072.6|1020
1598545800000|2020-08-27 16:30:00|221291.2|221141.2|221267.4|221117.4|221345.3|221195.3|221188.4|221082.4|1052
1598546100000|2020-08-27 16:35:00|221269|221119|221591|221441|221701.6|221551.6|221189.6|221058.2|1007
1598546400000|2020-08-27 16:40:00|221590.7|221440.7|221784.9|221634.9|221852.8|221702.8|221549.8|221427.6|1067
1598546700000|2020-08-27 16:45:00|221787.7|221637.7|222141.7|221991.7|222217.7|222067.7|221743.6|221627.2|1103
1598547000000|2020-08-27 16:50:00|222138.7|221988.7|222111.2|221961.2|222314.7|222164.7|222097.1|221947.1|1070
1598547300000|2020-08-27 16:55:00|222111.5|221961.5|222263.3|222113.3|222295|222145|221992.1|221864.7|987
1598547600000|2020-08-27 17:00:00|222265.7|222115.7|221868.9|221718.9|222330.6|222229|221868.9|221718.9|1033
1598547900000|2020-08-27 17:05:00|221864.6|221714.6|221521.9|221371.9|221877.4|221727.4|221421.1|221316.2|972
1598548200000|2020-08-27 17:10:00|221521.4|221371.4|221496.4|221346.4|221569.7|221419.7|221417.2|221308.5|963
1598548500000|2020-08-27 17:15:00|221496.6|221346.6|221331.5|221181.5|221516.1|221366.1|221314.1|221164.1|999
1598548800000|2020-08-27 17:20:00|221330.7|221180.7|221577.8|221427.8|221602.2|221452.2|221309.5|221159.5|1055
1598549100000|2020-08-27 17:25:00|221578.2|221428.2|221426.1|221376.1|221601.4|221497.6|221426.1|221298.1|999
1598549400000|2020-08-27 17:30:00|221469.9|221319.9|221427.7|221277.7|221531.1|221382.8|221343.2|221193.2|991
1598549700000|2020-08-27 17:35:00|221427|221277|221429.2|221279.2|221486.3|221382.9|221316.5|221166.5|956
1598550000000|2020-08-27 17:40:00|221428.3|221278.3|221431.7|221281.7|221469.6|221368.1|221323.2|221221.2|897
1598550300000|2020-08-27 17:45:00|221432.9|221282.9|221412.1|221262.1|221478.1|221373.9|221249.8|221144.5|940
1598550600000|2020-08-27 17:50:00|221410.4|221260.4|221729.7|221579.7|221790.1|221659.3|221410.2|221260.2|900
1598550900000|2020-08-27 17:55:00|221732.7|221582.7|221630|221480|221732.7|221582.7|221523.6|221394.9|1022
1598551200000|2020-08-27 18:00:00|221630.2|221480.2|221524|221374|221673.7|221568.4|221473.7|221343.2|1021
1598551500000|2020-08-27 18:05:00|221523.4|221373.4|221364.7|221214.7|221600.3|221496.6|221294.5|221144.5|843
1598551800000|2020-08-27 18:10:00|221364.9|221214.9|221274.1|221124.1|221447|221297|221204.4|221074.4|935
1598552100000|2020-08-27 18:15:00|221277.8|221127.8|221186.8|221036.8|221319.9|221214.9|221126.4|221011.6|886
1598552400000|2020-08-27 18:20:00|221175.4|221025.4|221233.7|221083.7|221329.2|221225.4|221138.8|221025.4|895
1598552700000|2020-08-27 18:25:00|221235.9|221085.9|221090.8|220940.8|221272.8|221134.6|221061.5|220939.9|913
1598553000000|2020-08-27 18:30:00|221091.5|220941.5|221210.8|221060.8|221231|221114.5|221069.9|220941.2|826
1598553300000|2020-08-27 18:35:00|221211.6|221061.6|221136.7|220986.7|221212.8|221062.8|221043.2|220940.4|912
1598553600000|2020-08-27 18:40:00|221140|220990|221368.3|221218.3|221368.3|221218.3|221052.2|220943|808
1598553900000|2020-08-27 18:45:00|221365.6|221215.6|221386.7|221236.7|221395.8|221251.7|221297.4|221147.4|832
1598554200000|2020-08-27 18:50:00|221386.6|221236.6|221550.2|221500.2|221609.7|221508.9|221231.5|221131.1|800
1598554500000|2020-08-27 18:55:00|221550.4|221500.4|221622.2|221472.2|221628.7|221504.5|221427.2|221277.2|957
1598554800000|2020-08-27 19:00:00|221625.7|221475.7|221591.4|221441.4|221632.1|221482.1|221458.4|221308.4|992
1598555100000|2020-08-27 19:05:00|221588.6|221438.6|221587.5|221437.5|221625.5|221475.5|221496.6|221346.6|980
1598555400000|2020-08-27 19:10:00|221582.1|221432.1|221533.8|221383.8|221602.9|221452.9|221506.6|221356.6|951
1598555700000|2020-08-27 19:15:00|221535.8|221385.8|221594.9|221444.9|221609|221459|221495.7|221345.7|860
1598556000000|2020-08-27 19:20:00|221595.1|221445.1|221667.4|221517.4|221694.5|221544.5|221501.4|221351.4|829
1598556300000|2020-08-27 19:25:00|221667.5|221517.5|221638.7|221488.7|221724.3|221574.3|221623.3|221473.3|795
1598556600000|2020-08-27 19:30:00|221640.4|221490.4|221735.4|221585.4|221751.3|221601.3|221623.1|221473.1|918
1598556900000|2020-08-27 19:35:00|221737|221587|221791.1|221641.1|221794.2|221644.2|221593.2|221443.2|905
1598557200000|2020-08-27 19:40:00|221797.2|221647.2|221643.4|221493.4|221797.2|221647.2|221580.8|221430.8|827
1598557500000|2020-08-27 19:45:00|221638|221488|221645|221495|221659.2|221509.2|221582.7|221432.7|944
1598557800000|2020-08-27 19:50:00|221636.7|221486.7|221697.2|221547.2|221785.6|221635.6|221636.7|221486.7|981
1598558100000|2020-08-27 19:55:00|221701|221551|221882.1|221732.1|221898|221748|221639.8|221520.4|978
1598558400000|2020-08-27 20:00:00|221864.6|221714.6|221784.4|221634.4|221869.5|221719.5|221660.9|221510.9|739
1598558700000|2020-08-27 20:05:00|221723|221573|221690.2|221540.2|221733.2|221583.2|221680.7|221530.7|566
1598559000000|2020-08-27 20:10:00|221690.3|221540.3|221619.7|221469.7|221722.1|221572.1|221596.9|221446.9|572
1598559300000|2020-08-27 20:15:00|221618.3|221468.3|221582.6|221432.6|221630.5|221480.5|221560.1|221410.1|512
1598559600000|2020-08-27 20:20:00|221580.8|221430.8|221524.7|221374.7|221601.6|221451.6|221523.3|221373.3|512
1598559900000|2020-08-27 20:25:00|221526.4|221376.4|221635|221485|221638.1|221488.1|221517.7|221367.7|489
1598560200000|2020-08-27 20:30:00|221632.2|221482.2|221599.5|221449.5|221653.7|221503.7|221592|221442|500
1598560500000|2020-08-27 20:35:00|221597.3|221447.3|221595.2|221445.2|221630.1|221480.1|221582.1|221432.1|369
1598560800000|2020-08-27 20:40:00|221594.7|221444.7|221610|221460|221614.4|221464.4|221549.4|221399.4|375
1598561100000|2020-08-27 20:45:00|221607.8|221457.8|221653.7|221503.7|221665.7|221515.7|221588|221438|389
1598561400000|2020-08-27 20:50:00|221649.5|221499.5|221653.4|221503.4|221680|221530|221624|221474|326
1598561700000|2020-08-27 20:55:00|221660.1|221510.1|221758.3|221423.3|221768.8|221513.3|221490|221155|520
1598562000000|2020-08-27 21:00:00|221617.7|221282.7|221742.3|221407.3|221745|221410|221222.1|220887.1|78
1598562300000|2020-08-27 21:05:00|221765|221430|221614.4|221279.4|221769.8|221434.8|221577.9|221242.9|82
1598562600000|2020-08-27 21:10:00|221617.5|221282.5|221601.3|221266.3|221751.5|221416.5|221567.3|221232.3|290
1598562900000|2020-08-27 21:15:00|221650|221315|221680.2|221345.2|221746.3|221411.3|221573.7|221238.7|110
1598563200000|2020-08-27 21:20:00|221677.3|221342.3|221641|221306|221754.4|221419.4|221602.4|221267.4|103
1598563500000|2020-08-27 21:25:00|221657.5|221322.5|221710.5|221375.5|221711|221376|221574.1|221239.1|98
1598563800000|2020-08-27 21:30:00|221571.6|221236.6|221677.3|221342.3|221773|221438|221571.6|221236.6|314
1598564100000|2020-08-27 21:35:00|221658.3|221323.3|221649.8|221314.8|221777.7|221442.7|221551.1|221216.1|631
1598564400000|2020-08-27 21:40:00|221634.6|221299.6|221642.9|221307.9|221770.2|221435.2|221587.5|221252.5|186
1598564700000|2020-08-27 21:45:00|221666.6|221331.6|221626.8|221291.8|221774|221439|221522.9|221187.9|247
1598565000000|2020-08-27 21:50:00|221631|221296|221557.8|221222.8|221806.5|221471.5|221481.7|221146.7|224
1598565300000|2020-08-27 21:55:00|221711|221376|221632.2|221297.2|221770.2|221435.2|221560.5|221225.5|246
1598565600000|2020-08-27 22:00:00|221620.9|221285.9|221666.2|221516.2|221776.3|221531.1|221532.7|221197.7|664
1598565900000|2020-08-27 22:05:00|221668.6|221518.6|221659.8|221509.8|221727.7|221544.1|221632.2|221430.3|299
1598566200000|2020-08-27 22:10:00|221661.9|221511.9|221582.8|221432.8|221707.2|221528.6|221564.4|221356.7|224
1598566500000|2020-08-27 22:15:00|221588.8|221438.8|221642|221492|221746.5|221504.6|221554.7|221374.4|290
1598566800000|2020-08-27 22:20:00|221640.5|221490.5|221596.7|221446.7|221696.7|221490.7|221581.2|221377|200
1598567100000|2020-08-27 22:25:00|221604.3|221454.3|221591.8|221441.8|221679.9|221485|221588.5|221403.3|259
1598567400000|2020-08-27 22:30:00|221589.3|221439.3|221588.2|221438.2|221617.8|221467.8|221577|221427|299
1598567700000|2020-08-27 22:35:00|221589.4|221439.4|221591|221441|221615.7|221465.7|221583.8|221433.8|222
1598568000000|2020-08-27 22:40:00|221584.2|221434.2|221588.8|221438.8|221644.7|221470.2|221565.8|221369.1|224
1598568300000|2020-08-27 22:45:00|221589.1|221439.1|221618.1|221468.1|221661.3|221492.6|221582.5|221400.3|229
1598568600000|2020-08-27 22:50:00|221623.8|221473.8|221585.3|221435.3|221625.2|221475.2|221574.3|221424.3|247
1598568900000|2020-08-27 22:55:00|221585.2|221435.2|221594.5|221444.5|221613.5|221463.5|221576.3|221426.3|233
1598569200000|2020-08-27 23:00:00|221683.5|221348.5|221615.9|221465.9|221683.5|221481.6|221557|221348.5|244
1598569500000|2020-08-27 23:05:00|221620.3|221470.3|221538.7|221388.7|221622.7|221472.7|221531.9|221381.9|247
1598569800000|2020-08-27 23:10:00|221542.2|221392.2|221543.2|221393.2|221574|221424|221532|221382|281
1598570100000|2020-08-27 23:15:00|221540.4|221390.4|221552.4|221402.4|221575.8|221425.8|221537.2|221387.2|256
1598570400000|2020-08-27 23:20:00|221550.4|221400.4|221573.9|221423.9|221574.3|221424.3|221526|221376|303
1598570700000|2020-08-27 23:25:00|221573.8|221423.8|221559.6|221409.6|221585.6|221435.6|221544.6|221394.6|349
1598571000000|2020-08-27 23:30:00|221564.2|221414.2|221494|221344|221627.3|221477.3|221488.8|221338.8|330
1598571300000|2020-08-27 23:35:00|221496.4|221346.4|221479.3|221329.3|221516.3|221366.3|221455.2|221305.2|347
1598571600000|2020-08-27 23:40:00|221479.8|221329.8|221461.8|221311.8|221511.4|221361.4|221461|221311|249
1598571900000|2020-08-27 23:45:00|221459.6|221309.6|221444.9|221294.9|221512|221362|221435.3|221285.3|313
1598572200000|2020-08-27 23:50:00|221447|221297|221465.9|221315.9|221473.7|221323.7|221409.1|221259.1|283
1598572500000|2020-08-27 23:55:00|221465.6|221315.6|221417.2|221267.2|221475.7|221325.7|221410.4|221260.4|282
1598572800000|2020-08-28 00:00:00|221419.8|221269.8|221551.1|221401.1|221591.7|221441.7|221418.7|221268.7|585
1598573100000|2020-08-28 00:05:00|221551.2|221401.2|221618.7|221468.7|221620.8|221470.8|221500.1|221350.1|513
1598573400000|2020-08-28 00:10:00|221616.3|221466.3|221571.2|221421.2|221663.6|221513.6|221562.5|221412.5|518
1598573700000|2020-08-28 00:15:00|221569.3|221419.3|221510.8|221360.8|221571|221421|221486.9|221336.9|474
1598574000000|2020-08-28 00:20:00|221511.4|221361.4|221457.7|221307.7|221523.1|221373.1|221456.2|221306.2|421
1598574300000|2020-08-28 00:25:00|221458.3|221308.3|221510.7|221360.7|221518.4|221368.4|221458.3|221308.3|440
1598574600000|2020-08-28 00:30:00|221512.5|221362.5|221497.3|221347.3|221551.2|221401.2|221493.1|221343.1|472
1598574900000|2020-08-28 00:35:00|221496.7|221346.7|221526.5|221376.5|221535.5|221385.5|221484.1|221334.1|399
1598575200000|2020-08-28 00:40:00|221529.5|221379.5|221630.4|221480.4|221665.4|221515.4|221502.8|221352.8|410
1598575500000|2020-08-28 00:45:00|221623.4|221473.4|221594.5|221444.5|221658.4|221508.4|221531.5|221381.5|485
1598575800000|2020-08-28 00:50:00|221592.5|221442.5|221560.4|221410.4|221645.2|221495.2|221537.1|221387.1|510
1598576100000|2020-08-28 00:55:00|221559.5|221409.5|221570.3|221420.3|221613.5|221463.5|221545.1|221395.1|408
1598576400000|2020-08-28 01:00:00|221569.8|221419.8|221487|221337|221590|221440|221456|221306|440
1598576700000|2020-08-28 01:05:00|221487.9|221337.9|221559.6|221409.6|221567.6|221417.6|221484.7|221334.7|428
1598577000000|2020-08-28 01:10:00|221565|221415|221500.5|221350.5|221565|221415|221472.4|221322.4|343
1598577300000|2020-08-28 01:15:00|221500.1|221350.1|221623.8|221473.8|221638.8|221488.8|221451.3|221301.3|483
1598577600000|2020-08-28 01:20:00|221621.6|221471.6|221574.4|221424.4|221661.2|221511.2|221567.3|221417.3|455
1598577900000|2020-08-28 01:25:00|221572.8|221422.8|221540.6|221390.6|221576.1|221426.1|221532.8|221382.8|429
1598578200000|2020-08-28 01:30:00|221537.4|221387.4|221483.4|221333.4|221560.3|221410.3|221475|221325|467
1598578500000|2020-08-28 01:35:00|221482.1|221332.1|221442.3|221292.3|221560.8|221410.8|221424.4|221274.4|394
1598578800000|2020-08-28 01:40:00|221442.5|221292.5|221336.4|221186.4|221446.7|221296.7|221335.7|221185.7|388
1598579100000|2020-08-28 01:45:00|221334.1|221184.1|221308.1|221158.1|221334.1|221184.1|221275.4|221125.4|371
1598579400000|2020-08-28 01:50:00|221306.2|221156.2|221223|221073|221316|221166|221212.5|221062.5|391
1598579700000|2020-08-28 01:55:00|221214.6|221064.6|221127.1|220977.1|221234|221084|221118.9|220968.9|455
1598580000000|2020-08-28 02:00:00|221127.3|220977.3|221118.7|220968.7|221148|220998|221108.1|220958.1|461
1598580300000|2020-08-28 02:05:00|221120|220970|221092|220942|221140.2|220990.2|221080.1|220930.1|424
1598580600000|2020-08-28 02:10:00|221095.1|220945.1|221033.1|220883.1|221098.7|220948.7|221028.6|220878.6|407
1598580900000|2020-08-28 02:15:00|221034.1|220884.1|221075.1|220925.1|221096.1|220946.1|221029|220879|392
1598581200000|2020-08-28 02:20:00|221075.7|220925.7|221073|220923|221101.1|220951.1|221062.8|220912.8|330
1598581500000|2020-08-28 02:25:00|221071.9|220921.9|221129.3|220979.3|221156|221006|221061.5|220911.5|421
1598581800000|2020-08-28 02:30:00|221129.2|220979.2|221163.2|221013.2|221174|221024|221049.5|220899.5|437
1598582100000|2020-08-28 02:35:00|221163|221013|221121.5|220971.5|221186.2|221036.2|221098.4|220948.4|374
1598582400000|2020-08-28 02:40:00|221121.1|220971.1|221146.8|220996.8|221156.5|221006.5|221075.5|220925.5|420
1598582700000|2020-08-28 02:45:00|221144.3|220994.3|221050.9|220900.9|221144.3|220994.3|221039.3|220889.3|382
1598583000000|2020-08-28 02:50:00|221050.5|220900.5|220956.8|220806.8|221053.9|220903.9|220952.6|220802.6|445
1598583300000|2020-08-28 02:55:00|220957.8|220807.8|220928.2|220778.2|220966.8|220816.8|220914|220764|456
1598583600000|2020-08-28 03:00:00|220932.8|220782.8|220916.7|220766.7|220963.5|220813.5|220888|220738|523
1598583900000|2020-08-28 03:05:00|220916.8|220766.8|220857.8|220707.8|220934.1|220784.1|220794.4|220644.4|480
1598584200000|2020-08-28 03:10:00|220858|220708|220912|220762|220931.4|220781.4|220802.2|220652.2|452
1598584500000|2020-08-28 03:15:00|220912.1|220762.1|220951.8|220801.8|220986.2|220836.2|220872.8|220722.8|445
1598584800000|2020-08-28 03:20:00|220952.9|220802.9|220911|220761|220959.1|220809.1|220878.4|220728.4|375
1598585100000|2020-08-28 03:25:00|220909.5|220759.5|220894.3|220744.3|220933.5|220783.5|220864.9|220714.9|465
1598585400000|2020-08-28 03:30:00|220899.6|220749.6|220971.2|220821.2|221031.6|220881.6|220870.6|220720.6|434
1598585700000|2020-08-28 03:35:00|220972.8|220822.8|220961.4|220811.4|221034|220835.8|220944.4|220751|419
1598586000000|2020-08-28 03:40:00|220961.5|220811.5|221028.9|220878.9|221032.1|220882.1|220886.3|220736.3|464
1598586300000|2020-08-28 03:45:00|221033.4|220883.4|221019.9|220869.9|221049.9|220899.9|220948|220798|523
1598586600000|2020-08-28 03:50:00|221020|220870|220958|220808|221024|220874|220939.8|220789.8|515
1598586900000|2020-08-28 03:55:00|220946.9|220796.9|220965.1|220815.1|220995.3|220845.3|220914.7|220764.7|471
1598587200000|2020-08-28 04:00:00|220965|220815|220883.7|220733.7|220995.9|220845.9|220882.3|220732.3|404
1598587500000|2020-08-28 04:05:00|220883.8|220733.8|220888|220738|220906.2|220756.2|220879.9|220729.9|323
1598587800000|2020-08-28 04:10:00|220887.6|220737.6|220975.4|220825.4|220983.8|220833.8|220886.7|220736.7|398
1598588100000|2020-08-28 04:15:00|220978.6|220828.6|220966.5|220816.5|220988.4|220838.4|220942.3|220792.3|432
1598588400000|2020-08-28 04:20:00|220982.7|220832.7|220983.7|220833.7|220994.4|220844.4|220951.4|220801.4|401
1598588700000|2020-08-28 04:25:00|220985.1|220835.1|220954.7|220804.7|221004.5|220854.5|220949.8|220799.8|427
1598589000000|2020-08-28 04:30:00|220955.7|220805.7|221036.2|220886.2|221045.7|220895.7|220954.6|220804.6|446
1598589300000|2020-08-28 04:35:00|221036.6|220886.6|220999|220849|221044.8|220894.8|220963|220813|362
1598589600000|2020-08-28 04:40:00|220998.3|220848.3|220918.4|220768.4|221031.8|220881.8|220907.5|220757.5|422
1598589900000|2020-08-28 04:45:00|220918.2|220768.2|220868.5|220718.5|220936.5|220786.5|220864.5|220714.5|339
1598590200000|2020-08-28 04:50:00|220870.8|220720.8|220717.2|220567.2|220874.5|220724.5|220687.1|220537.1|456
1598590500000|2020-08-28 04:55:00|220717.1|220567.1|220674|220524|220739.5|220589.5|220665.9|220515.9|336
1598590800000|2020-08-28 05:00:00|220674.5|220524.5|220735.5|220585.5|220741.3|220591.3|220620.8|220470.8|513
1598591100000|2020-08-28 05:05:00|220730.6|220580.6|220834.2|220684.2|220863.3|220713.3|220645.8|220495.8|782
1598591400000|2020-08-28 05:10:00|220834|220684|220750.2|220600.2|220867.6|220717.6|220715.9|220565.9|979
1598591700000|2020-08-28 05:15:00|220766.5|220616.5|220622.5|220472.5|220773.4|220623.4|220599.3|220449.3|755
1598592000000|2020-08-28 05:20:00|220624.1|220474.1|220604.4|220454.4|220626.1|220476.1|220481.8|220331.8|690
1598592300000|2020-08-28 05:25:00|220605|220455|220603.4|220453.4|220644.1|220494.1|220567.6|220417.6|736
1598592600000|2020-08-28 05:30:00|220606|220456|220657.4|220507.4|220668.1|220518.1|220531.4|220381.4|702
1598592900000|2020-08-28 05:35:00|220659.9|220509.9|220726.8|220576.8|220728.8|220578.8|220590|220440|597
1598593200000|2020-08-28 05:40:00|220724.3|220574.3|220732.3|220582.3|220777.9|220627.9|220712|220562|645
1598593500000|2020-08-28 05:45:00|220731.5|220581.5|220737.3|220587.3|220819|220669|220709.1|220559.1|648
1598593800000|2020-08-28 05:50:00|220737.6|220587.6|220741.6|220591.6|220751.2|220601.2|220689.9|220539.9|576
1598594100000|2020-08-28 05:55:00|220743.7|220593.7|220744.1|220594.1|220759|220609|220699.5|220549.5|593
1598594400000|2020-08-28 06:00:00|220746.2|220596.2|220523.3|220373.3|220754.8|220604.8|220470.9|220320.9|830
1598594700000|2020-08-28 06:05:00|220518.7|220368.7|220522.8|220372.8|220612.8|220462.8|220486.1|220336.1|985
1598595000000|2020-08-28 06:10:00|220525.3|220375.3|220488.1|220338.1|220568.7|220418.7|220456.5|220306.5|852
1598595300000|2020-08-28 06:15:00|220487.6|220337.6|220582|220432|220677.8|220527.8|220446|220296|782
1598595600000|2020-08-28 06:20:00|220584.8|220434.8|220476.9|220326.9|220609.4|220459.4|220464.9|220314.9|700
1598595900000|2020-08-28 06:25:00|220477.6|220327.6|220417.4|220267.4|220481.3|220331.3|220399.4|220249.4|742
1598596200000|2020-08-28 06:30:00|220425.1|220275.1|220340.1|220190.1|220426.8|220276.8|220235.3|220136.1|777
1598596500000|2020-08-28 06:35:00|220335.3|220185.3|220303.5|220153.5|220425.4|220275.4|220249.1|220099.1|827
1598596800000|2020-08-28 06:40:00|220303.3|220153.3|220193.8|220043.8|220312|220162|220145.9|220011.9|762
1598597100000|2020-08-28 06:45:00|220193|220043|220197.6|220047.6|220276.2|220126.2|220179.1|220029.1|786
1598597400000|2020-08-28 06:50:00|220197.3|220047.3|220439.9|220289.9|220473.4|220323.4|220197.3|220047.3|798
1598597700000|2020-08-28 06:55:00|220438.6|220288.6|220314.8|220164.8|220438.6|220288.6|220177.1|220027.1|685
1598598000000|2020-08-28 07:00:00|220313.7|220163.7|220102.7|219952.7|220337|220187|220092.4|219942.4|868
1598598300000|2020-08-28 07:05:00|220105.8|219955.8|220240|220090|220304.7|220154.7|220094.5|219944.5|921
1598598600000|2020-08-28 07:10:00|220241.5|220091.5|220337|220187|220340.1|220190.1|220212.9|220062.9|841
1598598900000|2020-08-28 07:15:00|220339.4|220189.4|220313.1|220163.1|220362|220212|220237.7|220087.7|992
1598599200000|2020-08-28 07:20:00|220312|220162|220383.7|220233.7|220465.6|220315.6|220305.1|220155.1|950
1598599500000|2020-08-28 07:25:00|220383.5|220233.5|220463.9|220313.9|220575.1|220425.1|220344.6|220194.6|923
1598599800000|2020-08-28 07:30:00|220456.4|220306.4|220588.3|220438.3|220603.2|220453.2|220390.6|220240.6|1040
1598600100000|2020-08-28 07:35:00|220585.4|220435.4|220546|220396|220652.1|220502.1|220453.7|220303.7|1010
1598600400000|2020-08-28 07:40:00|220545.3|220395.3|220504.5|220354.5|220640.3|220490.3|220488.5|220349.2|962
1598600700000|2020-08-28 07:45:00|220504.8|220354.8|220592.7|220442.7|220680.4|220537|220490.8|220340.8|946
1598601000000|2020-08-28 07:50:00|220591.7|220441.7|220520.8|220370.8|220640|220490|220449.6|220299.6|916
1598601300000|2020-08-28 07:55:00|220519|220369|220604.5|220454.5|220625.6|220475.6|220490.2|220340.2|885
1598601600000|2020-08-28 08:00:00|220595.5|220445.5|220561.7|220411.7|220673.3|220523.3|220539.6|220389.6|939
1598601900000|2020-08-28 08:05:00|220561.2|220411.2|220507.2|220357.2|220596.2|220446.2|220445|220295|891
1598602200000|2020-08-28 08:10:00|220502.7|220352.7|220401.6|220251.6|220547.4|220397.4|220400.5|220250.5|932
1598602500000|2020-08-28 08:15:00|220401.5|220251.5|220390.1|220240.1|220510.2|220360.2|220351.6|220201.6|929
1598602800000|2020-08-28 08:20:00|220390.4|220240.4|220260.3|220110.3|220456.2|220306.2|220258.7|220108.7|828
1598603100000|2020-08-28 08:25:00|220260.1|220110.1|220161.8|220011.8|220270.7|220120.7|220157.6|220007.6|797
1598603400000|2020-08-28 08:30:00|220161.2|220011.2|220210.2|220060.2|220260.1|220110.1|220151.5|220001.5|760
1598603700000|2020-08-28 08:35:00|220210.3|220060.3|220192.9|220042.9|220303|220153|220170.7|220020.7|699
1598604000000|2020-08-28 08:40:00|220193.2|220043.2|220151.8|220001.8|220216.6|220066.6|220143.8|219993.8|877
1598604300000|2020-08-28 08:45:00|220151.6|220001.6|219962.1|219812.1|220167.7|220017.7|219960.2|219810.2|799
1598604600000|2020-08-28 08:50:00|219961.6|219811.6|219944.1|219794.1|220050.7|219900.7|219936.7|219786.7|877
1598604900000|2020-08-28 08:55:00|219946.2|219796.2|220052.2|219902.2|220085.4|219935.4|219946.2|219796.2|640
1598605200000|2020-08-28 09:00:00|220029.3|219879.3|219984.7|219834.7|220090.5|219940.5|219937.9|219787.9|893
1598605500000|2020-08-28 09:05:00|219985.1|219835.1|219841.8|219691.8|219985.1|219835.1|219836.6|219686.6|755
1598605800000|2020-08-28 09:10:00|219841.9|219691.9|219707.3|219557.3|219869|219719|219707.3|219557.3|718
1598606100000|2020-08-28 09:15:00|219710|219560|219763.9|219613.9|219769.2|219619.2|219667.7|219517.7|772
1598606400000|2020-08-28 09:20:00|219758.8|219608.8|219711.8|219561.8|219767.6|219617.6|219629|219479|899
1598606700000|2020-08-28 09:25:00|219712.6|219562.6|219778.1|219628.1|219784.4|219683.4|219708.4|219558.4|828
1598607000000|2020-08-28 09:30:00|219778|219628|219796.7|219646.7|219810.1|219660.1|219680.4|219530.4|768
1598607300000|2020-08-28 09:35:00|219796.3|219646.3|219698|219548|219800.8|219650.8|219673.9|219523.9|753
1598607600000|2020-08-28 09:40:00|219697.9|219547.9|219764.4|219614.4|219765.7|219615.7|219646.2|219496.2|791
1598607900000|2020-08-28 09:45:00|219762.4|219612.4|219814.2|219664.2|219816.7|219666.7|219661.8|219511.8|760
1598608200000|2020-08-28 09:50:00|219811.9|219661.9|219729.4|219579.4|219811.9|219661.9|219688.5|219538.5|766
1598608500000|2020-08-28 09:55:00|219729.3|219579.3|219792.1|219642.1|219802.6|219652.6|219723.4|219573.4|790
1598608800000|2020-08-28 10:00:00|219795|219645|219764.5|219614.5|219899.7|219749.7|219736.3|219586.3|758
1598609100000|2020-08-28 10:05:00|219765.4|219615.4|219845.8|219695.8|219893.3|219743.3|219749.7|219599.7|905
1598609400000|2020-08-28 10:10:00|219865.4|219715.4|219737.7|219587.7|219876|219726|219676.8|219575.9|761
1598609700000|2020-08-28 10:15:00|219736.2|219586.2|219868.7|219718.7|219891.9|219741.9|219726.1|219585|823
1598610000000|2020-08-28 10:20:00|219868.5|219718.5|219850.4|219700.4|219941.9|219791.9|219825.3|219675.3|846
1598610300000|2020-08-28 10:25:00|219850.2|219700.2|219734|219584|219850.3|219700.3|219719.6|219569.6|839
1598610600000|2020-08-28 10:30:00|219734.9|219584.9|219592.4|219442.4|219738.1|219588.1|219520.6|219423.2|745
1598610900000|2020-08-28 10:35:00|219592.3|219442.3|219410.1|219260.1|219676.4|219526.4|219402.8|219252.8|885
1598611200000|2020-08-28 10:40:00|219408.7|219258.7|219412.5|219262.5|219507.8|219357.8|219393.3|219243.3|748
1598611500000|2020-08-28 10:45:00|219411.8|219261.8|219350|219200|219448.1|219306.9|219343.5|219193.5|742
1598611800000|2020-08-28 10:50:00|219350.5|219200.5|219207.3|219057.3|219360.2|219250.5|219194.9|219044.9|743
1598612100000|2020-08-28 10:55:00|219206.9|219056.9|219231.4|219081.4|219269.4|219162.7|219206.1|219056.1|689
1598612400000|2020-08-28 11:00:00|219231.1|219081.1|219088.9|218938.9|219243.3|219100.9|219026.6|218921.8|849
1598612700000|2020-08-28 11:05:00|219091.9|218941.9|219048.9|218898.9|219148|218998|219010.6|218860.6|916
1598613000000|2020-08-28 11:10:00|219051.1|218901.1|219057.8|218907.8|219100.3|218968.3|218976.4|218879.3|760
1598613300000|2020-08-28 11:15:00|219048.7|218898.7|219165.3|219015.3|219165.3|219015.3|219039.1|218889.1|878
1598613600000|2020-08-28 11:20:00|219168.4|219018.4|219158.3|219008.3|219209.3|219059.3|219084.5|218934.5|823
1598613900000|2020-08-28 11:25:00|219158.2|219008.2|219070.9|218920.9|219164.3|219014.3|219070|218920|857
1598614200000|2020-08-28 11:30:00|219066.8|218916.8|219154.4|219004.4|219157.7|219007.7|219024.7|218874.7|835
1598614500000|2020-08-28 11:35:00|219156.3|219006.3|219138.1|218988.1|219169.8|219019.8|219125|218975|698
1598614800000|2020-08-28 11:40:00|219140.4|218990.4|219149.7|218999.7|219191.3|219060.5|219107|218987.6|774
1598615100000|2020-08-28 11:45:00|219149.9|218999.9|219122.2|218972.2|219159.3|219044.3|219063.7|218944.1|765
1598615400000|2020-08-28 11:50:00|219125|218975|219147.4|218997.4|219177|219077.6|219094.5|218971.7|655
1598615700000|2020-08-28 11:55:00|219147.3|218997.3|219045.7|218895.7|219147.3|219000.1|218972.6|218834.8|678
1598616000000|2020-08-28 12:00:00|219055.3|218905.3|219033.8|218883.8|219093.7|218963.4|218985.5|218863.5|860
1598616300000|2020-08-28 12:05:00|219034.1|218884.1|218849.1|218699.1|219034.1|218922.8|218793.8|218643.8|829
1598616600000|2020-08-28 12:10:00|218850.9|218700.9|218838.8|218688.8|218914|218764|218652.5|218548|925
1598616900000|2020-08-28 12:15:00|218849.8|218699.8|218634.3|218584.3|218880.2|218730.2|218624.3|218496.8|848
1598617200000|2020-08-28 12:20:00|218635.6|218585.6|218724|218574|218812.3|218713.1|218543.8|218441.2|940
1598617500000|2020-08-28 12:25:00|218730.2|218580.2|218818.5|218668.5|218832.4|218704.3|218627.9|218520|684
1598617800000|2020-08-28 12:30:00|218814.4|218664.4|218741.8|218691.8|218840|218694.7|218667.5|218548.1|863
1598618100000|2020-08-28 12:35:00|218740.6|218690.6|218868.8|218718.8|218974|218863.1|218724.7|218611.4|938
1598618400000|2020-08-28 12:40:00|218870|218720|218791.1|218641.1|218937.4|218838.1|218733.7|218623.4|939
1598618700000|2020-08-28 12:45:00|218740.5|218690.5|219074.6|218924.6|219097.1|218993.3|218641.5|218545.8|896
1598619000000|2020-08-28 12:50:00|219078|218928|219057.9|218907.9|219181.8|219072.7|218856.7|218753.6|967
1598619300000|2020-08-28 12:55:00|219053.3|218903.3|219210.4|219060.4|219213.8|219071.1|219005.4|218895.2|1019
1598619600000|2020-08-28 13:00:00|219213|219063|219095.2|218945.2|219276.6|219126.6|219037.7|218936.7|1037
1598619900000|2020-08-28 13:05:00|219094.7|218944.7|219134.5|218984.5|219252.6|219154.9|219028.5|218907.6|992
1598620200000|2020-08-28 13:10:00|219140.3|218990.3|219076.6|218926.6|219207.2|219083.1|219041.5|218926.5|934
1598620500000|2020-08-28 13:15:00|219089.5|218939.5|218938.2|218788.2|219097.1|218947.1|218852.8|218734.7|976
1598620800000|2020-08-28 13:20:00|218939.4|218789.4|219063.5|218913.5|219066.5|218945.3|218775.7|218694.8|890
1598621100000|2020-08-28 13:25:00|219059.3|218909.3|219213.2|219063.2|219254.2|219118.8|219054.2|218904.2|890
1598621400000|2020-08-28 13:30:00|219140.7|219090.7|219216.4|219066.4|219353.3|219228.7|219110.7|219023.9|1064
1598621700000|2020-08-28 13:35:00|219218.4|219068.4|219165.1|219115.1|219282.6|219146.3|219078|218983.7|962
1598622000000|2020-08-28 13:40:00|219214.7|219064.7|219167.5|219017.5|219348.3|219198.3|219139.9|219013.9|823
1598622300000|2020-08-28 13:45:00|219169.5|219019.5|218905|218755|219180.3|219030.3|218810.9|218708.3|1016
1598622600000|2020-08-28 13:50:00|218905.1|218755.1|218976.3|218826.3|218989.7|218873.8|218773.7|218659.7|1076
1598622900000|2020-08-28 13:55:00|218977.1|218827.1|219078.4|218928.4|219087.8|218958.4|218934.8|218799|836
1598623200000|2020-08-28 14:00:00|219079.3|218929.3|219117.1|218967.1|219163.7|219038.4|218924.4|218818.2|1002
1598623500000|2020-08-28 14:05:00|219118.6|218968.6|219197.9|219147.9|219338.8|219190.7|219001.2|218851.2|1096
1598623800000|2020-08-28 14:10:00|219240.5|219090.5|219235.9|219085.9|219285.8|219173|219118.1|219000.8|1072
1598624100000|2020-08-28 14:15:00|219227.5|219077.5|219030.1|218880.1|219230.5|219080.5|218988|218838|968
1598624400000|2020-08-28 14:20:00|219030.7|218880.7|218991.6|218841.6|219047.9|218951.1|218812.7|218711.5|995
1598624700000|2020-08-28 14:25:00|218991.8|218841.8|218907.8|218757.8|218993|218843|218673.5|218575.5|1023
1598625000000|2020-08-28 14:30:00|218856.3|218806.3|218836.6|218686.6|219009.1|218859.1|218686.9|218536.9|1010
1598625300000|2020-08-28 14:35:00|218834.6|218684.6|218689.3|218539.3|219011.5|218906.7|218600.4|218489.9|1059
1598625600000|2020-08-28 14:40:00|218692.2|218542.2|218643.6|218493.6|218730.7|218622.4|218533.4|218445.2|1072
1598625900000|2020-08-28 14:45:00|218643.7|218493.7|218581|218431|218671.2|218543.5|218518.3|218424.7|1071
1598626200000|2020-08-28 14:50:00|218582.2|218432.2|218527.7|218377.7|218636.1|218505.6|218516.2|218376.9|1007
1598626500000|2020-08-28 14:55:00|218528|218378|218631.4|218481.4|218680.9|218564.3|218381.7|218231.7|1102
1598626800000|2020-08-28 15:00:00|218631.9|218481.9|218635.5|218485.5|218717.5|218580.7|218473.2|218323.2|1019
1598627100000|2020-08-28 15:05:00|218636.5|218486.5|218426.9|218276.9|218636.8|218520.5|218397|218276.9|942
1598627400000|2020-08-28 15:10:00|218428.4|218278.4|218554.5|218504.5|218636.2|218541.7|218360.5|218258.9|803
1598627700000|2020-08-28 15:15:00|218551.9|218501.9|218464.1|218314.1|218611.8|218512.8|218389.5|218281.9|928
1598628000000|2020-08-28 15:20:00|218462.7|218312.7|218502|218452|218606.1|218488.2|218390.5|218274.3|974
1598628300000|2020-08-28 15:25:00|218501.5|218451.5|218489.4|218439.4|218619.9|218485.3|218470.4|218375.8|836
1598628600000|2020-08-28 15:30:00|218541.5|218391.5|218597.9|218447.9|218626.8|218491.9|218486.4|218391.5|950
1598628900000|2020-08-28 15:35:00|218596.6|218446.6|218586.8|218436.8|218616|218511.8|218481.6|218406.5|865
1598629200000|2020-08-28 15:40:00|218588.3|218438.3|218610.6|218460.6|218612.4|218492.6|218496.9|218394.9|852
1598629500000|2020-08-28 15:45:00|218610.4|218460.4|218609.4|218559.4|218647.3|218564.3|218544.8|218426.3|830
1598629800000|2020-08-28 15:50:00|218611.3|218561.3|218719.1|218569.1|218791.3|218641.3|218595.3|218497.5|853
1598630100000|2020-08-28 15:55:00|218719.3|218569.3|218820|218670|218852.1|218715.5|218644.4|218543|845
1598630400000|2020-08-28 16:00:00|218815.2|218665.2|218794.1|218744.1|218878.4|218781.1|218744.1|218648.9|818
1598630700000|2020-08-28 16:05:00|218793.3|218743.3|218807.5|218757.5|218935.4|218834.2|218793.3|218743.3|825
1598631000000|2020-08-28 16:10:00|218807.6|218757.6|218794.9|218744.9|218854.5|218766.5|218748.9|218642.2|770
1598631300000|2020-08-28 16:15:00|218794.4|218744.4|218800.5|218750.5|218910.5|218790.4|218744.6|218646.1|816
1598631600000|2020-08-28 16:20:00|218800.4|218750.4|218798.1|218648.1|218817.4|218752.2|218741.7|218648.1|829
1598631900000|2020-08-28 16:25:00|218797.8|218647.8|218758.1|218708.1|218803.4|218735.5|218745.5|218647.8|787
1598632200000|2020-08-28 16:30:00|218749.5|218699.5|218747.7|218597.7|218798.9|218702.4|218612.5|218526.1|874
1598632500000|2020-08-28 16:35:00|218748.2|218598.2|218734.5|218684.5|218827.2|218720.8|218703.6|218595.8|759
1598632800000|2020-08-28 16:40:00|218733.6|218683.6|218655.6|218605.6|218760|218685.3|218605|218540.6|893
1598633100000|2020-08-28 16:45:00|218656|218606|218533.9|218483.9|218726.4|218637.6|218496.5|218390.5|825
1598633400000|2020-08-28 16:50:00|218534|218484|218655.5|218505.5|218699.9|218595.1|218490.2|218440.2|850
1598633700000|2020-08-28 16:55:00|218653.8|218503.8|218504.5|218454.5|218659.3|218556.9|218441.9|218350.9|847
1598634000000|2020-08-28 17:00:00|218505|218455|218500.2|218450.2|218602.4|218495.2|218473.1|218375.1|818
1598634300000|2020-08-28 17:05:00|218499.6|218449.6|218651|218501|218653.7|218527.7|218466.1|218366.9|840
1598634600000|2020-08-28 17:10:00|218648.2|218498.2|218722.1|218572.1|218728.2|218604.7|218590.7|218484.5|856
1598634900000|2020-08-28 17:15:00|218729|218579|218751.3|218701.3|218803.2|218709.2|218617|218505.9|853
1598635200000|2020-08-28 17:20:00|218751.5|218701.5|218585.9|218435.9|218769.4|218705.7|218553.5|218430.4|880
1598635500000|2020-08-28 17:25:00|218586.5|218436.5|218605.4|218455.4|218619.2|218469.2|218461.1|218351.2|875
1598635800000|2020-08-28 17:30:00|218607.4|218457.4|218525.8|218375.8|218618.1|218493.2|218521.7|218371.7|800
1598636100000|2020-08-28 17:35:00|218525.5|218375.5|218341.5|218191.5|218530.2|218414.6|218328.9|218190.5|868
1598636400000|2020-08-28 17:40:00|218341.8|218191.8|218462.3|218312.3|218471|218321|218302.5|218188.5|921
1598636700000|2020-08-28 17:45:00|218453.2|218303.2|218440.1|218390.1|218575.9|218451.8|218381.1|218269.4|911
1598637000000|2020-08-28 17:50:00|218438.6|218388.6|218283.5|218233.5|218502.1|218397.8|218278|218159.9|870
1598637300000|2020-08-28 17:55:00|218284|218234|218330.5|218180.5|218426.9|218335.4|218277.3|218174.2|838
1598637600000|2020-08-28 18:00:00|218332.2|218182.2|218305.2|218155.2|218360.6|218252.3|218219.4|218120.8|874
1598637900000|2020-08-28 18:05:00|218305.1|218155.1|218323.8|218173.8|218345.1|218241|218224.2|218124.3|723
1598638200000|2020-08-28 18:10:00|218323.3|218173.3|218229.9|218079.9|218325.4|218241.8|218134.5|218036.6|729
1598638500000|2020-08-28 18:15:00|218230|218080|218086|218036|218283.2|218182.9|218082.4|217987.4|747
1598638800000|2020-08-28 18:20:00|218085.5|218035.5|218146.3|217996.3|218178.3|218052.6|218042.4|217937.5|768
1598639100000|2020-08-28 18:25:00|218145.7|217995.7|218081.8|217931.8|218230.2|218132.2|218022.9|217931.3|815
1598639400000|2020-08-28 18:30:00|218081.3|217931.3|218012.7|217962.7|218112.3|218001|218005|217926.3|787
1598639700000|2020-08-28 18:35:00|218074.5|217924.5|218010.6|217860.6|218085.8|217986|217876.9|217757.3|719
1598640000000|2020-08-28 18:40:00|217998.9|217848.9|218007.7|217957.7|218064.6|217969.7|217870.7|217757|805
1598640300000|2020-08-28 18:45:00|218004.6|217954.6|217934.5|217884.5|218052.7|217954.6|217933.4|217866.9|724
1598640600000|2020-08-28 18:50:00|217935|217885|217967.3|217817.3|217987.1|217891.9|217850.6|217755.2|904
1598640900000|2020-08-28 18:55:00|217968.3|217818.3|217844.1|217694.1|217969.8|217857.5|217780.3|217662.9|908
1598641200000|2020-08-28 19:00:00|217835.3|217685.3|217803.9|217653.9|217904.2|217754.2|217770.9|217620.9|983
1598641500000|2020-08-28 19:05:00|217805.3|217655.3|217857.7|217707.7|217905.6|217755.6|217751.6|217601.6|882
1598641800000|2020-08-28 19:10:00|217857|217707|217793.3|217643.3|217858.6|217744.7|217758.2|217608.2|792
1598642100000|2020-08-28 19:15:00|217793.6|217643.6|217699.1|217549.1|217812.2|217662.2|217640.6|217497|831
1598642400000|2020-08-28 19:20:00|217698.6|217548.6|217686.8|217536.8|217728.7|217590.6|217640.6|217497.6|746
1598642700000|2020-08-28 19:25:00|217687.2|217537.2|217595.3|217445.3|217690.8|217591.9|217544.2|217435.8|814
1598643000000|2020-08-28 19:30:00|217596.3|217446.3|217567.7|217417.7|217623.8|217522.8|217520.7|217415.8|866
1598643300000|2020-08-28 19:35:00|217568.6|217418.6|217658.1|217508.1|217674.8|217556.9|217513|217412.3|877
1598643600000|2020-08-28 19:40:00|217658.7|217508.7|217734.1|217584.1|217756.2|217642.5|217573.5|217447.6|802
1598643900000|2020-08-28 19:45:00|217731.7|217581.7|217667.3|217517.3|217780.8|217630.8|217651.5|217501.5|793
1598644200000|2020-08-28 19:50:00|217668.4|217518.4|217732.9|217582.9|217733.5|217593.7|217608|217458|957
1598644500000|2020-08-28 19:55:00|217730.9|217580.9|217748.3|217598.3|217808.6|217658.6|217688.5|217538.5|996
1598644800000|2020-08-28 20:00:00|217760.7|217610.7|217814.3|217664.3|217837.9|217723.7|217729.9|217579.9|666
1598645100000|2020-08-28 20:05:00|217818.3|217668.3|217708.3|217558.3|217824.5|217674.5|217692.4|217542.4|565
1598645400000|2020-08-28 20:10:00|217708|217558|217602.3|217452.3|217732.7|217582.7|217595.8|217445.8|576
1598645700000|2020-08-28 20:15:00|217602|217452|217676.6|217526.6|217700.6|217550.6|217568.7|217418.7|473
1598646000000|2020-08-28 20:20:00|217678.2|217528.2|217767.1|217617.1|217801|217651|217666.3|217516.3|394
1598646300000|2020-08-28 20:25:00|217764.4|217614.4|217719.5|217569.5|217770.7|217620.7|217687.9|217537.9|571
1598646600000|2020-08-28 20:30:00|217717.5|217567.5|217752.7|217602.7|217777.8|217627.8|217716.3|217566.3|514
1598646900000|2020-08-28 20:35:00|217752.3|217602.3|217614.8|217464.8|217778.3|217628.3|217558.3|217408.3|492
1598647200000|2020-08-28 20:40:00|217615.2|217465.2|217595.8|217445.8|217620.1|217470.1|217532|217382|482
1598647500000|2020-08-28 20:45:00|217608.7|217458.7|217561.3|217411.3|217648.5|217498.5|217543.6|217393.6|393
1598647800000|2020-08-28 20:50:00|217564.9|217414.9|217557.3|217407.3|217610.1|217436.5|217527.1|217307.5|377
1598648100000|2020-08-28 20:55:00|217551.9|217401.9|217627.9|217292.9|217788|217482.5|217534|217287.1|302
1598817600000|2020-08-30 20:00:00|218193.9|217813.9|218193.9|217813.9|218334.5|217954.5|218193.9|217813.9|3
1598817900000|2020-08-30 20:05:00|218334.5|217954.5|218428|218048|218428|218048|218334.5|217954.5|2
1598818200000|2020-08-30 20:10:00|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|1
1598819100000|2020-08-30 20:25:00|218428|218048|218428|218048|218428|218048|218428|218048|1
1598819400000|2020-08-30 20:30:00|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|218193.9|217813.9|1
1598819700000|2020-08-30 20:35:00|218195|217815|218195|217815|218428|218048|218195|217815|3
1598820900000|2020-08-30 20:55:00|218268.5|217888.5|218345|217965|218345|217965|218195|217815|17
1598821200000|2020-08-30 21:00:00|218372.5|217992.5|218171|217836|218372.5|217992.5|218146.8|217803.7|34
1598821500000|2020-08-30 21:05:00|218156|217821|218222.6|217887.6|218257|217922|218142.8|217807.8|57
1598821800000|2020-08-30 21:10:00|218251.4|217916.4|218201.9|217866.9|218256|217921|218125.9|217790.9|46
1598822100000|2020-08-30 21:15:00|218255|217920|218224.8|217889.8|218255|217920|218145|217810|115
1598822400000|2020-08-30 21:20:00|218218.1|217883.1|217817.7|217482.7|218244.3|217909.3|217664.4|217329.4|310
1598822700000|2020-08-30 21:25:00|217818.7|217483.7|217766.9|217431.9|217857|217522|217754.9|217419.9|196
1598823000000|2020-08-30 21:30:00|217780.5|217445.5|217753.8|217418.8|218212.8|217877.8|217730.9|217395.9|467
1598823300000|2020-08-30 21:35:00|217756.8|217421.8|217828.6|217493.6|218186.7|217851.7|217742.4|217407.4|408
1598823600000|2020-08-30 21:40:00|217815.4|217480.4|217709.9|217374.9|218183.3|217848.3|217701.1|217366.1|444
1598823900000|2020-08-30 21:45:00|217717|217382|217731.1|217396.1|217773.6|217456.9|217695.9|217360.9|222
1598824200000|2020-08-30 21:50:00|217735.1|217400.1|217732.5|217397.5|217767.7|217432.7|217679.8|217344.8|235
1598824500000|2020-08-30 21:55:00|217729.1|217394.1|217751.9|217416.9|217776.9|217441.9|217704.4|217369.4|191
1598824800000|2020-08-30 22:00:00|217745.9|217410.9|217584.6|217434.6|217758.5|217484.9|217517.3|217306.2|495
1598825100000|2020-08-30 22:05:00|217581|217431|217587|217437|217674.4|217497.6|217555.5|217333.5|327
1598825400000|2020-08-30 22:10:00|217588.6|217438.6|217708|217408|217708|217497.9|217565|217372.6|364
1598825700000|2020-08-30 22:15:00|217634.9|217484.9|217706.6|217556.6|217774|217594.8|217627.3|217477.3|404
1598826000000|2020-08-30 22:20:00|217703.2|217553.2|217737.4|217587.4|217792.8|217642.8|217695.8|217545.8|392
1598826300000|2020-08-30 22:25:00|217744.6|217594.6|217770.3|217620.3|217795.9|217645.9|217734.6|217584.6|297
1598826600000|2020-08-30 22:30:00|217757.2|217607.2|217721.9|217571.9|217826|217634.2|217715.5|217508.7|400
1598826900000|2020-08-30 22:35:00|217724.4|217574.4|217661.4|217511.4|217755.7|217605.7|217661.4|217511.4|315
1598827200000|2020-08-30 22:40:00|217663.8|217513.8|217678.8|217528.8|217782|217601.8|217658.4|217491.5|387
1598827500000|2020-08-30 22:45:00|217694.2|217544.2|217696.3|217546.3|217722.9|217572.9|217660|217510|376
1598827800000|2020-08-30 22:50:00|217701|217551|217664.6|217514.6|217751.1|217568|217654.5|217492.1|272
1598828100000|2020-08-30 22:55:00|217682.3|217532.3|217745.9|217595.9|217793.6|217609.8|217653.4|217503.4|288
1598828400000|2020-08-30 23:00:00|217755.8|217605.8|217769.9|217619.9|217835|217631.3|217731.6|217516|295
1598828700000|2020-08-30 23:05:00|217779.7|217629.7|217738.4|217588.4|217809|217629.7|217698.2|217494|255
1598829000000|2020-08-30 23:10:00|217737|217587|217752.5|217602.5|217808|217616.4|217720.5|217532|229
1598829300000|2020-08-30 23:15:00|217766.6|217616.6|217753.9|217603.9|217768.1|217618.1|217728.1|217578.1|244
1598829600000|2020-08-30 23:20:00|217753.7|217603.7|217724.8|217574.8|217773.2|217623.2|217698|217548|218
1598829900000|2020-08-30 23:25:00|217725.5|217575.5|217707|217557|217753|217603|217658.1|217489.3|279
1598830200000|2020-08-30 23:30:00|217722.4|217572.4|217707.3|217557.3|217783.6|217633.6|217683.2|217533.2|279
1598830500000|2020-08-30 23:35:00|217709.8|217559.8|217680.4|217530.4|217755.9|217605.9|217669.2|217519.2|301
1598830800000|2020-08-30 23:40:00|217677.1|217527.1|217675.1|217525.1|217728.2|217578.2|217663|217513|205
1598831100000|2020-08-30 23:45:00|217673.3|217523.3|217639.1|217489.1|217714.1|217564.1|217619.9|217469.9|302
1598831400000|2020-08-30 23:50:00|217636.4|217486.4|217626.3|217476.3|217697.6|217547.6|217602|217452|329
1598831700000|2020-08-30 23:55:00|217623.8|217473.8|217614.9|217464.9|217676.7|217526.7|217550.9|217378|399
1598832000000|2020-08-31 00:00:00|217619.8|217469.8|217542.5|217392.5|217643.4|217493.4|217533.6|217383.6|653
1598832300000|2020-08-31 00:05:00|217543.2|217393.2|217557.6|217407.6|217571.3|217421.3|217536.5|217386.5|467
1598832600000|2020-08-31 00:10:00|217555|217405|217611|217461|217619.7|217469.7|217537.2|217387.2|539
1598832900000|2020-08-31 00:15:00|217595.5|217445.5|217617.7|217467.7|217628.4|217478.4|217550.7|217400.7|492
1598833200000|2020-08-31 00:20:00|217618.4|217468.4|217638.9|217488.9|217681.4|217531.4|217611.1|217461.1|435
1598833500000|2020-08-31 00:25:00|217639.2|217489.2|217617|217467|217670.5|217520.5|217603.7|217453.7|392
1598833800000|2020-08-31 00:30:00|217624.4|217474.4|217569.9|217419.9|217643.6|217493.6|217563.1|217413.1|432
1598834100000|2020-08-31 00:35:00|217570.7|217420.7|217594.4|217444.4|217609.5|217459.5|217561.9|217411.9|392
1598834400000|2020-08-31 00:40:00|217595.2|217445.2|217567.2|217417.2|217613.7|217463.7|217532.4|217382.4|471
1598834700000|2020-08-31 00:45:00|217567.6|217417.6|217571.1|217421.1|217607.5|217457.5|217554.3|217404.3|343
1598835000000|2020-08-31 00:50:00|217569.8|217419.8|217731.5|217581.5|217752.1|217602.1|217491.6|217341.6|529
1598835300000|2020-08-31 00:55:00|217735.1|217585.1|217726|217576|217745.2|217595.2|217664|217514|510
1598835600000|2020-08-31 01:00:00|217730|217580|217804.5|217654.5|217809.2|217659.2|217691.2|217541.2|522
1598835900000|2020-08-31 01:05:00|217804.1|217654.1|217855|217705|217899.1|217749.1|217796.7|217646.7|537
1598836200000|2020-08-31 01:10:00|217854.9|217704.9|217894.2|217744.2|217947.3|217797.3|217810.7|217660.7|438
1598836500000|2020-08-31 01:15:00|217895.9|217745.9|217827.8|217677.8|217901.2|217751.2|217815.9|217665.9|510
1598836800000|2020-08-31 01:20:00|217827|217677|217821.9|217671.9|217863.2|217713.2|217804.6|217654.6|408
1598837100000|2020-08-31 01:25:00|217822.5|217672.5|217807.4|217657.4|217844.8|217694.8|217728.4|217578.4|391
1598837400000|2020-08-31 01:30:00|217828.6|217678.6|217863.9|217713.9|217887.8|217737.8|217776.2|217626.2|417
1598837700000|2020-08-31 01:35:00|217863.5|217713.5|217795.3|217645.3|217886|217736|217765.6|217615.6|410
1598838000000|2020-08-31 01:40:00|217790.8|217640.8|217799.4|217649.4|217837.7|217687.7|217760.9|217610.9|310
1598838300000|2020-08-31 01:45:00|217799.6|217649.6|217681.2|217531.2|217801.1|217651.1|217655.4|217505.4|373
1598838600000|2020-08-31 01:50:00|217675.4|217525.4|217691.8|217541.8|217706|217556|217645|217495|412
1598838900000|2020-08-31 01:55:00|217692.3|217542.3|217641.7|217491.7|217764.4|217584.3|217624.9|217474.9|407
1598839200000|2020-08-31 02:00:00|217641.8|217491.8|217694.9|217544.9|217730|217580|217641.8|217491.8|523
1598839500000|2020-08-31 02:05:00|217697.9|217547.9|217727.9|217577.9|217748.8|217598.8|217694.3|217544.3|327
1598839800000|2020-08-31 02:10:00|217723|217573|217699.4|217549.4|217727.9|217577.9|217675.8|217525.8|405
1598840100000|2020-08-31 02:15:00|217699.6|217549.6|217727.1|217577.1|217744.9|217594.9|217691.3|217541.3|422
1598840400000|2020-08-31 02:20:00|217726.5|217576.5|217715.5|217565.5|217740.3|217590.3|217712.7|217562.7|388
1598840700000|2020-08-31 02:25:00|217714.7|217564.7|217724.2|217574.2|217744.5|217594.5|217710.6|217560.6|352
1598841000000|2020-08-31 02:30:00|217726.4|217576.4|217664.3|217514.3|217726.4|217576.4|217621.2|217471.2|381
1598841300000|2020-08-31 02:35:00|217663.5|217513.5|217733.4|217583.4|217735.2|217585.2|217659|217509|356
1598841600000|2020-08-31 02:40:00|217733.5|217583.5|217749.4|217599.4|217777.7|217627.7|217706.9|217556.9|385
1598841900000|2020-08-31 02:45:00|217748.2|217598.2|217656.4|217506.4|217769.1|217619.1|217649.6|217499.6|307
1598842200000|2020-08-31 02:50:00|217656.5|217506.5|217612.1|217462.1|217692.4|217542.4|217610.3|217460.3|353
1598842500000|2020-08-31 02:55:00|217615.9|217465.9|217543.5|217393.5|217654|217504|217538.5|217388.5|342
1598842800000|2020-08-31 03:00:00|217542.1|217392.1|217596.5|217446.5|217597.5|217447.5|217539.2|217389.2|296
1598843100000|2020-08-31 03:05:00|217593.9|217443.9|217612|217462|217655.7|217505.7|217570.9|217420.9|348
1598843400000|2020-08-31 03:10:00|217611.5|217461.5|217587.6|217437.6|217627.2|217477.2|217562.6|217412.6|363
1598843700000|2020-08-31 03:15:00|217587.1|217437.1|217611.9|217461.9|217624.4|217474.4|217576.1|217426.1|458
1598844000000|2020-08-31 03:20:00|217613.9|217463.9|217661.2|217511.2|217674.3|217524.3|217611|217461|430
1598844300000|2020-08-31 03:25:00|217661.7|217511.7|217628.5|217478.5|217661.7|217511.7|217628.5|217478.5|334
1598844600000|2020-08-31 03:30:00|217628.2|217478.2|217633.1|217483.1|217651.1|217501.1|217599|217449|328
1598844900000|2020-08-31 03:35:00|217623.8|217473.8|217636.3|217486.3|217645.8|217495.8|217579.7|217429.7|307
1598845200000|2020-08-31 03:40:00|217635.7|217485.7|217632.6|217482.6|217638|217488|217617|217467|356
1598845500000|2020-08-31 03:45:00|217633.6|217483.6|217620.9|217470.9|217643.5|217493.5|217610.2|217460.2|378
1598845800000|2020-08-31 03:50:00|217621.1|217471.1|217610.1|217460.1|217626.2|217476.2|217594.6|217444.6|300
1598846100000|2020-08-31 03:55:00|217611.8|217461.8|217592.3|217442.3|217614.4|217464.4|217587.8|217437.8|259
1598846400000|2020-08-31 04:00:00|217600.6|217450.6|217596.6|217446.6|217613.5|217463.5|217566.5|217416.5|351
1598846700000|2020-08-31 04:05:00|217596.9|217446.9|217596.3|217446.3|217612.8|217462.8|217581.2|217431.2|285
1598847000000|2020-08-31 04:10:00|217596.9|217446.9|217634.8|217484.8|217640|217490|217582.2|217432.2|309
1598847300000|2020-08-31 04:15:00|217634.5|217484.5|217634.4|217484.4|217640.2|217490.2|217625.1|217475.1|260
1598847600000|2020-08-31 04:20:00|217635.6|217485.6|217659.4|217509.4|217667.9|217517.9|217629.5|217479.5|280
1598847900000|2020-08-31 04:25:00|217660|217510|217649.4|217499.4|217664.9|217514.9|217637.7|217487.7|226
1598848200000|2020-08-31 04:30:00|217647.4|217497.4|217651.9|217501.9|217653.9|217503.9|217639.7|217489.7|231
1598848500000|2020-08-31 04:35:00|217651.1|217501.1|217755.8|217605.8|217767.1|217617.1|217648|217498|421
1598848800000|2020-08-31 04:40:00|217749.9|217599.9|217773|217623|217785.2|217635.2|217749.9|217599.9|355
1598849100000|2020-08-31 04:45:00|217772.3|217622.3|217802.4|217652.4|217817.6|217667.6|217771.7|217621.7|315
1598849400000|2020-08-31 04:50:00|217802.2|217652.2|217837.6|217687.6|217853.8|217703.8|217802.2|217652.2|258
1598849700000|2020-08-31 04:55:00|217840.9|217690.9|217883.1|217733.1|217885|217735|217839.5|217689.5|318
1598850000000|2020-08-31 05:00:00|217882.8|217732.8|217912.2|217762.2|217937.2|217787.2|217874|217724|419
1598850300000|2020-08-31 05:05:00|217912|217762|217916.1|217766.1|217933.9|217783.9|217894.1|217744.1|381
1598850600000|2020-08-31 05:10:00|217915.4|217765.4|217937.8|217787.8|217945.1|217795.1|217819.4|217669.4|393
1598850900000|2020-08-31 05:15:00|217937.2|217787.2|217933.4|217783.4|217960.3|217810.3|217887.6|217737.6|308
1598851200000|2020-08-31 05:20:00|217932.1|217782.1|217927.7|217777.7|217942.6|217792.6|217897.8|217747.8|459
1598851500000|2020-08-31 05:25:00|217927.6|217777.6|217988|217838|217995.3|217845.3|217925.1|217775.1|368
1598851800000|2020-08-31 05:30:00|217992|217842|217960|217810|217996.9|217846.9|217954.6|217804.6|399
1598852100000|2020-08-31 05:35:00|217962|217812|217935.8|217785.8|217987.4|217837.4|217934.3|217784.3|310
1598852400000|2020-08-31 05:40:00|217935.3|217785.3|217837.6|217687.6|217942.6|217792.6|217803.6|217653.6|391
1598852700000|2020-08-31 05:45:00|217843.8|217693.8|217803.8|217653.8|217859.5|217709.5|217795.5|217645.5|245
1598853000000|2020-08-31 05:50:00|217803.9|217653.9|217847|217697|217886.3|217736.3|217792.4|217642.4|318
1598853300000|2020-08-31 05:55:00|217847.5|217697.5|217910.8|217760.8|217910.8|217760.8|217814.6|217664.6|338
1598853600000|2020-08-31 06:00:00|217930|217780|217945.5|217795.5|217959.2|217809.2|217856.7|217706.7|750
1598853900000|2020-08-31 06:05:00|217946.6|217796.6|218008.8|217858.8|218084.9|217934.9|217928.9|217778.9|598
1598854200000|2020-08-31 06:10:00|218008.3|217858.3|218096.7|217946.7|218111.7|217961.7|218006.4|217856.4|559
1598854500000|2020-08-31 06:15:00|218097.8|217947.8|218189.6|218039.6|218204.1|218054.1|218097.8|217947.8|646
1598854800000|2020-08-31 06:20:00|218190.6|218040.6|218174.8|218024.8|218217.6|218067.6|218174.8|218024.8|521
1598855100000|2020-08-31 06:25:00|218176.9|218026.9|218191.5|218041.5|218212.7|218062.7|218121.4|217971.4|492
1598855400000|2020-08-31 06:30:00|218188.5|218038.5|218126.1|217976.1|218193.7|218043.7|218078.4|217928.4|643
1598855700000|2020-08-31 06:35:00|218121|217971|218149.2|217999.2|218180|218030|218091.4|217941.4|658
1598856000000|2020-08-31 06:40:00|218147.2|217997.2|218169.6|218019.6|218206.4|218056.4|218112.6|217962.6|571
1598856300000|2020-08-31 06:45:00|218169.5|218019.5|218169|218019|218319.4|218169.4|218161.5|218011.5|677
1598856600000|2020-08-31 06:50:00|218168.9|218018.9|218208|218058|218227.2|218077.2|218104.3|217954.3|582
1598856900000|2020-08-31 06:55:00|218205.8|218055.8|218075.2|217925.2|218227|218077|218026.8|217876.8|563
1598857200000|2020-08-31 07:00:00|218078.6|217928.6|217991.8|217841.8|218122.8|217972.8|217990.6|217840.6|671
1598857500000|2020-08-31 07:05:00|217991.9|217841.9|217960.4|217810.4|218019.5|217869.5|217941.5|217791.5|731
1598857800000|2020-08-31 07:10:00|217957.2|217807.2|218007|217857|218008.8|217858.8|217927.8|217777.8|748
1598858100000|2020-08-31 07:15:00|218010.9|217860.9|218015|217865|218025.6|217875.6|217849.3|217699.3|804
1598858400000|2020-08-31 07:20:00|218011.9|217861.9|218102.4|217952.4|218168.2|218018.2|217965.5|217860.9|794
1598858700000|2020-08-31 07:25:00|218103|217953|218028.7|217878.7|218216.6|218066.6|218018.8|217868.8|796
1598859000000|2020-08-31 07:30:00|218053.6|217903.6|218108.2|217958.2|218131.8|217981.8|218021.6|217871.6|773
1598859300000|2020-08-31 07:35:00|218107.7|217957.7|218110|217960|218158|218008|218027.2|217877.2|765
1598859600000|2020-08-31 07:40:00|218109.4|217959.4|218288.5|218138.5|218315.3|218165.3|218087|217937|781
1598859900000|2020-08-31 07:45:00|218288.7|218138.7|218393.2|218243.2|218399.8|218249.8|218271.5|218121.5|744
1598860200000|2020-08-31 07:50:00|218391.9|218241.9|218415|218265|218446.1|218296.1|218369.3|218219.3|742
1598860500000|2020-08-31 07:55:00|218412.5|218262.5|218408.3|218258.3|218452.1|218302.1|218374.8|218224.8|622
1598860800000|2020-08-31 08:00:00|218408.5|218258.5|218464.4|218314.4|218473.6|218323.6|218332.4|218182.4|781
1598861100000|2020-08-31 08:05:00|218464|218314|218496.3|218346.3|218510.9|218360.9|218434.7|218284.7|867
1598861400000|2020-08-31 08:10:00|218496.9|218346.9|218428.5|218278.5|218504.6|218354.6|218393.3|218243.3|885
1598861700000|2020-08-31 08:15:00|218431.4|218281.4|218455.8|218305.8|218462.3|218312.3|218423.5|218273.5|752
1598862000000|2020-08-31 08:20:00|218455.7|218305.7|218394.3|218244.3|218456|218306|218334.2|218184.2|741
1598862300000|2020-08-31 08:25:00|218394.4|218244.4|218433.1|218283.1|218449.4|218299.4|218311|218161|827
1598862600000|2020-08-31 08:30:00|218436.7|218286.7|218428.4|218278.4|218444.1|218294.1|218408.6|218258.6|801
1598862900000|2020-08-31 08:35:00|218428.1|218278.1|218466.1|218316.1|218497.5|218347.5|218371.7|218221.7|776
1598863200000|2020-08-31 08:40:00|218467.9|218317.9|218497.1|218347.1|218520.1|218370.1|218441|218291|733
1598863500000|2020-08-31 08:45:00|218495.5|218345.5|218484.7|218334.7|218572|218422|218419.9|218269.9|746
1598863800000|2020-08-31 08:50:00|218482.9|218332.9|218479.4|218329.4|218554.6|218457.8|218436.2|218286.2|751
1598864100000|2020-08-31 08:55:00|218481.4|218331.4|218482.7|218332.7|218490.8|218340.8|218445.9|218295.9|686
1598864400000|2020-08-31 09:00:00|218478.7|218328.7|218430.3|218280.3|218480.5|218330.5|218418.4|218268.4|685
1598864700000|2020-08-31 09:05:00|218427.1|218277.1|218499.4|218349.4|218504.5|218354.5|218424.2|218274.2|739
1598865000000|2020-08-31 09:10:00|218496.9|218346.9|218511.1|218361.1|218533.6|218383.6|218494.7|218344.7|630
1598865300000|2020-08-31 09:15:00|218513|218363|218542.4|218392.4|218549|218444|218494|218363|604
1598865600000|2020-08-31 09:20:00|218541.7|218391.7|218489.6|218339.6|218542.7|218392.7|218465.9|218315.9|676
1598865900000|2020-08-31 09:25:00|218489.8|218339.8|218528.5|218378.5|218533.2|218383.2|218486.7|218336.7|695
1598866200000|2020-08-31 09:30:00|218527.6|218377.6|218656.5|218506.5|218659.7|218509.7|218498|218375.4|762
1598866500000|2020-08-31 09:35:00|218657.2|218507.2|218462.9|218312.9|218657.2|218507.2|218445.5|218311.7|742
1598866800000|2020-08-31 09:40:00|218462.8|218312.8|218473.4|218323.4|218493|218343|218459.5|218309.5|567
1598867100000|2020-08-31 09:45:00|218471.6|218321.6|218438.5|218288.5|218486.4|218336.4|218356.3|218206.3|661
1598867400000|2020-08-31 09:50:00|218438.6|218288.6|218377|218227|218455.5|218305.5|218345.4|218195.4|637
1598867700000|2020-08-31 09:55:00|218376.2|218226.2|218329.1|218179.1|218396.7|218246.7|218306.1|218156.1|698
1598868000000|2020-08-31 10:00:00|218330.9|218180.9|218463.8|218313.8|218485.1|218335.1|218330.9|218180.9|758
1598868300000|2020-08-31 10:05:00|218464.1|218314.1|218478.4|218328.4|218496.2|218388|218438|218305.8|628
1598868600000|2020-08-31 10:10:00|218478.2|218328.2|218502.7|218352.7|218515.4|218381.2|218425.9|218327.5|535
1598868900000|2020-08-31 10:15:00|218505|218355|218479.4|218329.4|218516.6|218418|218440|218325.5|444
1598869200000|2020-08-31 10:20:00|218479.3|218329.3|218454.8|218304.8|218494.9|218375.9|218409.4|218259.4|656
1598869500000|2020-08-31 10:25:00|218456.6|218306.6|218423.3|218273.3|218474|218357.5|218404.2|218269.8|435
1598869800000|2020-08-31 10:30:00|218426.2|218276.2|218395.1|218245.1|218426.4|218276.4|218361.7|218211.7|566
1598870100000|2020-08-31 10:35:00|218394.6|218244.6|218321.3|218171.3|218463|218313|218304.9|218166.7|730
1598870400000|2020-08-31 10:40:00|218321.9|218171.9|218390.6|218240.6|218432.9|218282.9|218321.8|218171.8|662
1598870700000|2020-08-31 10:45:00|218390.8|218240.8|218318.5|218168.5|218392.5|218262.6|218308.5|218160.9|683
1598871000000|2020-08-31 10:50:00|218318.9|218168.9|218419.7|218269.7|218429.2|218279.2|218271.4|218121.4|771
1598871300000|2020-08-31 10:55:00|218418.7|218268.7|218430.4|218280.4|218430.4|218280.4|218329.1|218179.1|842
1598871600000|2020-08-31 11:00:00|218432.1|218282.1|218347|218197|218459.9|218309.9|218345.6|218195.6|714
1598871900000|2020-08-31 11:05:00|218347.9|218197.9|218246.9|218096.9|218391.5|218241.5|218244.5|218094.5|702
1598872200000|2020-08-31 11:10:00|218247.2|218097.2|218210.3|218060.3|218249.9|218099.9|218117|217997.8|870
1598872500000|2020-08-31 11:15:00|218210.6|218060.6|218239.3|218089.3|218247.8|218097.8|218152.2|218002.2|719
1598872800000|2020-08-31 11:20:00|218239.2|218089.2|218252.9|218102.9|218260.6|218110.6|218185.9|218035.9|604
1598873100000|2020-08-31 11:25:00|218253.1|218103.1|218305.7|218155.7|218334.6|218216.3|218205.9|218055.9|673
1598873400000|2020-08-31 11:30:00|218307.8|218157.8|218415.2|218265.2|218436.2|218286.2|218307.5|218157.5|757
1598873700000|2020-08-31 11:35:00|218414.4|218264.4|218425.2|218275.2|218428.1|218278.1|218358.8|218208.8|617
1598874000000|2020-08-31 11:40:00|218424.7|218274.7|218381.8|218231.8|218458.4|218308.4|218334.5|218222.3|670
1598874300000|2020-08-31 11:45:00|218381.3|218231.3|218369.6|218219.6|218404.5|218275.8|218303.3|218207.8|683
1598874600000|2020-08-31 11:50:00|218370|218220|218438.5|218288.5|218445.4|218295.4|218315.8|218203.2|557
1598874900000|2020-08-31 11:55:00|218432.3|218282.3|218324.7|218174.7|218485.2|218335.2|218240.1|218110.6|653
1598875200000|2020-08-31 12:00:00|218339.4|218189.4|218616.4|218466.4|218641.8|218491.8|218336.7|218186.7|806
1598875500000|2020-08-31 12:05:00|218618.4|218468.4|218562.4|218412.4|218692.7|218597.5|218554.8|218404.8|804
1598875800000|2020-08-31 12:10:00|218560.4|218410.4|218408.5|218258.5|218580.2|218430.4|218387.5|218258.5|845
1598876100000|2020-08-31 12:15:00|218399.4|218249.4|218410.3|218260.3|218520.4|218409.7|218365.4|218238.8|917
1598876400000|2020-08-31 12:20:00|218410.7|218260.7|218473.2|218323.2|218524|218374|218404.6|218254.6|843
1598876700000|2020-08-31 12:25:00|218472.4|218322.4|218522.2|218372.2|218529.2|218419.7|218421.8|218276.5|847
1598877000000|2020-08-31 12:30:00|218523.6|218373.6|218579|218429|218618.1|218468.1|218388.9|218267.9|886
1598877300000|2020-08-31 12:35:00|218577.9|218427.9|218601.7|218451.7|218625.3|218477.9|218456.1|218316.5|896
1598877600000|2020-08-31 12:40:00|218602.4|218452.4|218500.4|218350.4|218632.6|218488|218419.4|218292.8|885
1598877900000|2020-08-31 12:45:00|218451|218401|218282.4|218232.4|218524.9|218423.7|218279|218177.6|826
1598878200000|2020-08-31 12:50:00|218283.5|218233.5|218403.6|218253.6|218404.9|218255.5|218171.2|218021.2|952
1598878500000|2020-08-31 12:55:00|218403|218253|218456|218406|218564.2|218448.5|218376.4|218226.4|1010
1598878800000|2020-08-31 13:00:00|218454.6|218404.6|218547.5|218397.5|218604.4|218503.3|218404.8|218285.4|963
1598879100000|2020-08-31 13:05:00|218530.5|218380.5|218395.9|218345.9|218530.5|218411.3|218384.1|218269.8|1005
1598879400000|2020-08-31 13:10:00|218396.6|218346.6|218307.5|218157.5|218453.6|218352.6|218294.6|218150.9|931
1598879700000|2020-08-31 13:15:00|218306.7|218156.7|218150.3|218000.3|218315.9|218185.7|218095.8|217982.3|948
1598880000000|2020-08-31 13:20:00|218150.6|218000.6|218381.6|218331.6|218414.3|218344.6|218089.2|217977.5|902
1598880300000|2020-08-31 13:25:00|218421.8|218271.8|218519.3|218369.3|218553|218451.4|218401.5|218271.8|974
1598880600000|2020-08-31 13:30:00|218517.4|218367.4|218665.1|218515.1|218696.8|218597.4|218493.6|218367.4|1052
1598880900000|2020-08-31 13:35:00|218665|218515|218624.8|218474.8|218814.6|218702.3|218573.7|218474.8|992
1598881200000|2020-08-31 13:40:00|218622|218472|218389.7|218339.7|218632.6|218518.2|218354.8|218259.3|1028
1598881500000|2020-08-31 13:45:00|218394.5|218344.5|218562.1|218412.1|218658.1|218523.8|218362.9|218265.5|1081
1598881800000|2020-08-31 13:50:00|218565.6|218415.6|218791.7|218641.7|218793.8|218690.4|218546|218412.9|944
1598882100000|2020-08-31 13:55:00|218792.3|218642.3|218676.7|218526.7|218853.7|218746.4|218629|218521.4|963
1598882400000|2020-08-31 14:00:00|218678.1|218528.1|218509.5|218359.5|218774.3|218624.3|218472.9|218350.4|993
1598882700000|2020-08-31 14:05:00|218510.7|218360.7|218456.7|218406.7|218647.3|218497.3|218456.7|218352.3|1038
1598883000000|2020-08-31 14:10:00|218455.6|218405.6|218583.3|218433.3|218649.2|218515.1|218445.9|218347.5|998
1598883300000|2020-08-31 14:15:00|218551.4|218501.4|218571|218421|218621.8|218501.4|218453.3|218351.2|900
1598883600000|2020-08-31 14:20:00|218570.4|218420.4|218613.7|218463.7|218665.3|218562.7|218520|218420.4|975
1598883900000|2020-08-31 14:25:00|218613.5|218463.5|218714|218564|218722.3|218610.6|218563.9|218451.3|1051
1598884200000|2020-08-31 14:30:00|218710.8|218560.8|218513.4|218363.4|218717.7|218607.7|218473.3|218350.7|1017
1598884500000|2020-08-31 14:35:00|218505.7|218355.7|218571.1|218421.1|218624.2|218508.2|218397.8|218295.3|983
1598884800000|2020-08-31 14:40:00|218572.2|218422.2|218779.4|218629.4|218779.4|218636.5|218497.7|218365.2|915
1598885100000|2020-08-31 14:45:00|218775.2|218625.2|218783.9|218633.9|218944.2|218794.2|218704.4|218587.4|908
1598885400000|2020-08-31 14:50:00|218784.6|218634.6|218733.9|218683.9|218849.5|218699.5|218700.5|218594.8|897
1598885700000|2020-08-31 14:55:00|218732.8|218682.8|218905.3|218755.3|218947.9|218818.5|218700.3|218627.9|1004
1598886000000|2020-08-31 15:00:00|218899.8|218749.8|218895.9|218745.9|218994.3|218864.4|218752.5|218644.7|1078
1598886300000|2020-08-31 15:05:00|218902|218752|219012.2|218862.2|219029.7|218915.1|218830.1|218729.2|976
1598886600000|2020-08-31 15:10:00|219011.9|218861.9|219040.1|218990.1|219070.6|218993.1|218973.6|218857.8|1014
1598886900000|2020-08-31 15:15:00|219040.2|218990.2|218903.1|218853.1|219048.9|218993.7|218860.4|218762.1|971
1598887200000|2020-08-31 15:20:00|218902.9|218852.9|219205.5|219155.5|219316|219166|218900.6|218800.4|995
1598887500000|2020-08-31 15:25:00|219261.5|219111.5|219420.5|219270.5|219421.5|219271.5|219234.2|219108.2|1022
1598887800000|2020-08-31 15:30:00|219421.6|219271.6|219333.5|219183.5|219429.6|219326.8|219279|219169.5|1001
1598888100000|2020-08-31 15:35:00|219333.7|219183.7|219102.9|219052.9|219338.6|219226.2|219032.9|218925|996
1598888400000|2020-08-31 15:40:00|219102.3|219052.3|219101.8|219051.8|219190.8|219099.8|219074.9|218978.8|910
1598888700000|2020-08-31 15:45:00|219102.4|219052.4|219039.6|218889.6|219199.8|219098.2|218992.3|218883.1|1028
1598889000000|2020-08-31 15:50:00|219040.5|218890.5|218972.9|218822.9|219041|218916.1|218928.5|218778.5|1014
1598889300000|2020-08-31 15:55:00|218973.2|218823.2|218884.4|218734.4|219017|218882.9|218835.3|218719.2|1000
1598889600000|2020-08-31 16:00:00|218886.6|218736.6|218888|218838|218981.1|218880.7|218852.1|218736.6|926
1598889900000|2020-08-31 16:05:00|218887.1|218837.1|218882.5|218832.5|218952.7|218861.8|218852.7|218746.3|883
1598890200000|2020-08-31 16:10:00|218883.8|218833.8|219004.2|218854.2|219031.8|218941.2|218872.8|218784.6|903
1598890500000|2020-08-31 16:15:00|219002.5|218852.5|218898.9|218748.9|219035.7|218938.7|218898.1|218748.1|840
1598890800000|2020-08-31 16:20:00|218901.3|218751.3|219002.5|218852.5|219020|218902.3|218830.7|218735.8|834
1598891100000|2020-08-31 16:25:00|219002.4|218852.4|219084.6|218934.6|219118.5|218995.1|219001.8|218851.8|884
1598891400000|2020-08-31 16:30:00|219071.3|218921.3|219051.8|218901.8|219151.4|219047.4|218990.2|218892|896
1598891700000|2020-08-31 16:35:00|219052.8|218902.8|219139.3|218989.3|219141.4|219024.3|219018.5|218902.8|909
1598892000000|2020-08-31 16:40:00|219139.1|218989.1|219289.5|219139.5|219296.5|219187.2|219088.9|218987.7|878
1598892300000|2020-08-31 16:45:00|219289.9|219139.9|219280.4|219230.4|219357|219232.2|219233.9|219117.1|831
1598892600000|2020-08-31 16:50:00|219280.1|219230.1|219225.7|219175.7|219390.9|219293.3|219216.5|219109.2|820
1598892900000|2020-08-31 16:55:00|219226.3|219176.3|219242.3|219092.3|219308.6|219206.4|219153|219049.2|797
1598893200000|2020-08-31 17:00:00|219255.2|219105.2|219266.5|219216.5|219352.5|219224.4|219195.1|219096.1|825
1598893500000|2020-08-31 17:05:00|219267.3|219217.3|219291.2|219241.2|219373.8|219261.7|219260.3|219168.3|852
1598893800000|2020-08-31 17:10:00|219292.2|219242.2|219332.5|219282.5|219403.3|219307.7|219291.5|219196.3|858
1598894100000|2020-08-31 17:15:00|219332.7|219282.7|219388.2|219238.2|219408.1|219309|219240.8|219151.9|852
1598894400000|2020-08-31 17:20:00|219387.9|219237.9|219473.3|219323.3|219490.1|219389.1|219327.1|219232.2|750
1598894700000|2020-08-31 17:25:00|219474.6|219324.6|219406.5|219356.5|219493.8|219413.3|219315.2|219214.8|709
1598895000000|2020-08-31 17:30:00|219407.5|219357.5|219230.9|219180.9|219630.1|219521.3|219187.3|219085.9|815
1598895300000|2020-08-31 17:35:00|219231.7|219181.7|219128.4|219078.4|219336.8|219227.2|219126.4|219037.9|751
1598895600000|2020-08-31 17:40:00|219128.3|219078.3|219122.4|218972.4|219226|219124.6|219055.9|218962.2|762
1598895900000|2020-08-31 17:45:00|219122.5|218972.5|219128.2|218978.2|219158.5|219061.1|219050.2|218958.9|734
1598896200000|2020-08-31 17:50:00|219128.1|218978.1|219101.2|219051.2|219156.7|219056.4|219064.2|218971.3|698
1598896500000|2020-08-31 17:55:00|219100.3|219050.3|219125.9|219075.9|219187.8|219083|219090.3|218970.8|659
1598896800000|2020-08-31 18:00:00|219125.2|219075.2|219251.8|219101.8|219259.1|219154|219125.2|219027.8|708
1598897100000|2020-08-31 18:05:00|219252.4|219102.4|219186.4|219036.4|219252.5|219150|219130.8|219023.9|713
1598897400000|2020-08-31 18:10:00|219186.8|219036.8|219138.9|218988.9|219190.2|219046.6|219071.6|218969.4|639
1598897700000|2020-08-31 18:15:00|219088.9|219038.9|219048.5|218898.5|219142.5|219045.6|218943.3|218843.4|813
1598898000000|2020-08-31 18:20:00|219048.1|218898.1|218948.6|218898.6|219055.8|218943.9|218945.3|218849.4|782
1598898300000|2020-08-31 18:25:00|218950.7|218900.7|219050.1|218900.1|219059.8|218959.3|218945.6|218846.9|814
1598898600000|2020-08-31 18:30:00|219049.6|218899.6|219063.4|218913.4|219073.1|218966.4|219011.9|218892.3|713
1598898900000|2020-08-31 18:35:00|219063|218913|218939.9|218889.9|219088.5|218985.9|218935.3|218834|792
1598899200000|2020-08-31 18:40:00|218939.1|218889.1|218849|218699|218979.7|218889.1|218808.2|218698.1|738
1598899500000|2020-08-31 18:45:00|218850.8|218700.8|218926.8|218776.8|218939.2|218836.4|218798.5|218699.8|777
1598899800000|2020-08-31 18:50:00|218925.2|218775.2|218953.7|218803.7|218972.8|218856.6|218801.6|218706.1|775
1598900100000|2020-08-31 18:55:00|218955.9|218805.9|218887.6|218837.6|218980.1|218874.9|218818.5|218714.6|812
1598900400000|2020-08-31 19:00:00|218883.7|218833.7|218996|218846|219018.2|218870.6|218883.7|218770.3|896
1598900700000|2020-08-31 19:05:00|218994.3|218844.3|218902|218752|218994.3|218844.3|218837.3|218732.5|832
1598901000000|2020-08-31 19:10:00|218901.9|218751.9|218875.5|218725.5|218933.1|218823.3|218797.5|218677.7|837
1598901300000|2020-08-31 19:15:00|218873.9|218723.9|218913.8|218763.8|218918|218769.2|218797.5|218696.6|926
1598901600000|2020-08-31 19:20:00|218913.4|218763.4|218870.3|218720.3|218915.8|218791.1|218805.3|218698|949
1598901900000|2020-08-31 19:25:00|218876.4|218726.4|218812.7|218662.7|218909.7|218807.2|218778.8|218628.8|891
1598902200000|2020-08-31 19:30:00|218805.5|218655.5|218742.8|218592.8|218825.9|218709.9|218723.2|218573.2|882
1598902500000|2020-08-31 19:35:00|218742.6|218592.6|218792|218642|218808.3|218658.3|218706.6|218556.6|804
1598902800000|2020-08-31 19:40:00|218792.7|218642.7|218844.5|218694.5|218898.8|218763.5|218774.7|218624.7|860
1598903100000|2020-08-31 19:45:00|218845.5|218695.5|218754.4|218604.4|218848.2|218704.7|218687.8|218581.3|757
1598903400000|2020-08-31 19:50:00|218756.4|218606.4|218871.6|218721.6|218873.4|218723.4|218699.4|218582.5|959
1598903700000|2020-08-31 19:55:00|218869.6|218719.6|218942.3|218792.3|218961.4|218811.4|218822.8|218699.8|1052
1598904000000|2020-08-31 20:00:00|218935.3|218785.3|218891.5|218741.5|218935.6|218785.6|218858.4|218708.4|805
1598904300000|2020-08-31 20:05:00|218891.7|218741.7|218882.7|218732.7|218923.7|218773.7|218859.4|218709.4|607
1598904600000|2020-08-31 20:10:00|218883.5|218733.5|218906.8|218756.8|218936.6|218786.6|218857.2|218707.2|368
1598904900000|2020-08-31 20:15:00|218911.1|218761.1|218866.2|218716.2|218942.3|218792.3|218863.8|218713.8|535
1598905200000|2020-08-31 20:20:00|218861.7|218711.7|218922.3|218772.3|218946.4|218796.4|218855|218705|689
1598905500000|2020-08-31 20:25:00|218921|218771|218830.7|218680.7|218926.3|218776.3|218812.3|218662.3|522
1598905800000|2020-08-31 20:30:00|218829.2|218679.2|219003.2|218853.2|219037.5|218887.5|218814.6|218664.6|599
1598906100000|2020-08-31 20:35:00|219002.3|218852.3|218998.6|218848.6|219047.4|218897.4|218988|218838|460
1598906400000|2020-08-31 20:40:00|218999.2|218849.2|219029.4|218879.4|219043.7|218928.1|218976.4|218838|355
1598906700000|2020-08-31 20:45:00|219031.3|218881.3|219032.8|218882.8|219055.3|218905.3|219023.2|218873.2|400
1598907000000|2020-08-31 20:50:00|219035.9|218885.9|218984|218834|219058|218908|218957.5|218807.5|435
1598907300000|2020-08-31 20:55:00|218985.2|218835.2|218960.4|218810.4|219016.4|218835.2|218903.7|218753.7|532
1598907600000|2020-08-31 21:00:00|218954.9|218804.9|219019.8|218734.7|219021.9|218804.9|218875.1|218655.6|199
1598907900000|2020-08-31 21:05:00|218969.9|218819.9|219002.2|218852.2|219069|218856.6|218939.3|218711.3|243
1598908200000|2020-08-31 21:10:00|218997.4|218847.4|219022.1|218747.7|219116.1|218879.8|218927.9|218707.2|212
1598908500000|2020-08-31 21:15:00|219026.6|218759.4|218937.2|218787.2|219072.6|218872|218928.5|218697.9|177
1598908800000|2020-08-31 21:20:00|219002.1|218852.1|218988.2|218838.2|219095.5|218866|218928.5|218706.8|135
1598909100000|2020-08-31 21:25:00|218984|218834|218942.5|218792.5|219039.6|218868|218910.5|218690.3|113
1598909400000|2020-08-31 21:30:00|218954.7|218804.7|218952|218802|219055.2|218846.3|218928.5|218721.9|127
1598909700000|2020-08-31 21:35:00|218997.8|218847.8|219050.4|218739.3|219057.1|218870.5|218928.5|218731.2|115
1598910000000|2020-08-31 21:40:00|219001.4|218851.4|218949|218799|219109.7|218869.5|218948.9|218713.6|123
1598910300000|2020-08-31 21:45:00|218991.3|218841.3|219010.9|218752.3|219121|218877.3|218949|218702.4|148
1598910600000|2020-08-31 21:50:00|219022.1|218737.7|218949|218799|219122.3|218860.2|218949|218712.6|137
1598910900000|2020-08-31 21:55:00|219027.3|218724.5|219089.4|218754.4|219129.6|218850.1|218949|218709|863
1598911200000|2020-08-31 22:00:00|219001.1|218851.1|219016.1|218866.1|219150|218932.2|219000.2|218814.2|512
1598911500000|2020-08-31 22:05:00|219013.8|218863.8|219020.3|218870.3|219113|218917.5|218990.3|218820|394
1598911800000|2020-08-31 22:10:00|219018.4|218868.4|219081.5|218931.5|219127.5|218945.1|218985.6|218835.6|450
1598912100000|2020-08-31 22:15:00|219079.4|218929.4|219135|218845|219135|218970.5|219044|218845|314
1598912400000|2020-08-31 22:20:00|219137|218847|219086.3|218936.3|219137|218962.5|219041.8|218847|435
1598912700000|2020-08-31 22:25:00|219089.3|218939.3|219101.9|218951.9|219106.3|218956.3|219052.7|218902.7|372
1598913000000|2020-08-31 22:30:00|219101.4|218951.4|219115.9|218965.9|219144.5|218994.5|219096.6|218946.6|333
1598913300000|2020-08-31 22:35:00|219128.3|218978.3|219262.3|219112.3|219276.6|219126.6|219120.2|218970.2|517
1598913600000|2020-08-31 22:40:00|219256|219106|219277|219127|219292.1|219142.1|219243.9|219093.9|393
1598913900000|2020-08-31 22:45:00|219272.9|219122.9|219267.7|219117.7|219351|219157.4|219262|219097|327
1598914200000|2020-08-31 22:50:00|219264.3|219114.3|219281.5|219131.5|219326|219153.4|219254.4|219048|339
1598914500000|2020-08-31 22:55:00|219282.6|219132.6|219273.7|219123.7|219316.2|219166.2|219257.9|219107.9|257
1598914800000|2020-08-31 23:00:00|219297.5|219147.5|219284|219134|219314.8|219164.8|219250.4|219031|365
1598915100000|2020-08-31 23:05:00|219283.6|219133.6|219306.1|219156.1|219330.1|219180.1|219283.6|219133.6|426
1598915400000|2020-08-31 23:10:00|219307.4|219157.4|219317.1|219167.1|219369.5|219189.9|219281.3|219097.5|350
1598915700000|2020-08-31 23:15:00|219318.6|219168.6|219268.4|219118.4|219333.4|219183.4|219237.1|219087.1|396
1598916000000|2020-08-31 23:20:00|219268|219118|219261.2|219111.2|219286|219136|219244.4|219094.4|478
1598916300000|2020-08-31 23:25:00|219261.5|219111.5|219281.9|219131.9|219295.6|219145.6|219245.4|219095.4|436
1598916600000|2020-08-31 23:30:00|219279|219129|219221.5|219071.5|219287.3|219137.3|219202.5|219052.5|453
1598916900000|2020-08-31 23:35:00|219223|219073|219218.4|219068.4|219241.5|219091.5|219174|219024|459
1598917200000|2020-08-31 23:40:00|219217.2|219067.2|219225|219075|219254|219104|219191.1|219041.1|441
1598917500000|2020-08-31 23:45:00|219237.5|219087.5|219206.8|219056.8|219269.1|219119.1|219198.7|219048.7|357
1598917800000|2020-08-31 23:50:00|219209.3|219059.3|219196.2|219046.2|219224.9|219074.9|219185.9|219035.9|356
1598918100000|2020-08-31 23:55:00|219195.4|219045.4|219247.7|219097.7|219254.4|219104.4|219177.7|219027.7|453
1598918400000|2020-09-01 00:00:00|219238.7|219088.7|219087.3|218937.3|219238.7|219088.7|219039.2|218889.2|794
1598918700000|2020-09-01 00:05:00|219087.2|218937.2|218992.7|218842.7|219093.9|218943.9|218951.8|218801.8|615
1598919000000|2020-09-01 00:10:00|218995.2|218845.2|219020.5|218870.5|219105.4|218955.4|218979.6|218829.6|572
1598919300000|2020-09-01 00:15:00|219023.6|218873.6|219020.6|218870.6|219050.2|218900.2|218998.5|218848.5|530
1598919600000|2020-09-01 00:20:00|219021.7|218871.7|219017.8|218867.8|219067.2|218917.2|218960.1|218810.1|505
1598919900000|2020-09-01 00:25:00|219015|218865|219071.9|218921.9|219093.4|218943.4|219014.5|218864.5|398
1598920200000|2020-09-01 00:30:00|219072.8|218922.8|219036.7|218886.7|219072.8|218922.8|218988.7|218838.7|360
1598920500000|2020-09-01 00:35:00|219034.5|218884.5|218998.8|218848.8|219041.4|218891.4|218984.7|218834.7|416
1598920800000|2020-09-01 00:40:00|218997.8|218847.8|219067.2|218917.2|219090.5|218940.5|218992.2|218842.2|511
1598921100000|2020-09-01 00:45:00|219066.5|218916.5|218961.3|218811.3|219081.3|218931.3|218938.3|218788.3|425
1598921400000|2020-09-01 00:50:00|218960.9|218810.9|219196.9|219046.9|219224.8|219074.8|218955.4|218805.4|604
1598921700000|2020-09-01 00:55:00|219196.1|219046.1|219145.6|218995.6|219200.3|219050.3|219128.8|218978.8|481
1598922000000|2020-09-01 01:00:00|219146.9|218996.9|219031.5|218881.5|219163.1|219013.1|219002.5|218852.5|601
1598922300000|2020-09-01 01:05:00|219027|218877|219058.8|218908.8|219090.8|218940.8|219007.5|218857.5|474
1598922600000|2020-09-01 01:10:00|219076|218926|219149.4|218999.4|219157.1|219007.1|219029.7|218879.7|487
1598922900000|2020-09-01 01:15:00|219153.6|219003.6|219012.2|218862.2|219158.2|219008.2|219009.9|218859.9|454
1598923200000|2020-09-01 01:20:00|219013.8|218863.8|219047.2|218897.2|219074.5|218924.5|218989.3|218839.3|476
1598923500000|2020-09-01 01:25:00|219046|218896|219042.1|218892.1|219085.4|218935.4|219011.9|218861.9|541
1598923800000|2020-09-01 01:30:00|219043.3|218893.3|218917.3|218767.3|219058.9|218908.9|218893.7|218743.7|495
1598924100000|2020-09-01 01:35:00|218916.7|218766.7|218723.2|218573.2|218932.5|218782.5|218723.2|218573.2|570
1598924400000|2020-09-01 01:40:00|218727.1|218577.1|218739.5|218589.5|218788.3|218638.3|218715.4|218565.4|408
1598924700000|2020-09-01 01:45:00|218740.4|218590.4|218708.7|218558.7|218767.3|218617.3|218705.6|218555.6|528
1598925000000|2020-09-01 01:50:00|218714.3|218564.3|218582.2|218432.2|218745.2|218595.2|218567.9|218417.9|513
1598925300000|2020-09-01 01:55:00|218583.6|218433.6|218511.3|218361.3|218596.9|218446.9|218462.5|218312.5|643
1598925600000|2020-09-01 02:00:00|218511.7|218361.7|218463|218313|218551.7|218401.7|218458.6|218308.6|584
1598925900000|2020-09-01 02:05:00|218462.8|218312.8|218464.1|218314.1|218496|218346|218390.5|218240.5|482
1598926200000|2020-09-01 02:10:00|218465.7|218315.7|218436.9|218286.9|218474.5|218324.5|218429.4|218279.4|420
1598926500000|2020-09-01 02:15:00|218443.2|218293.2|218491.3|218341.3|218507.4|218357.4|218427.8|218277.8|467
1598926800000|2020-09-01 02:20:00|218492.6|218342.6|218451.5|218301.5|218543.2|218393.2|218445.7|218295.7|410
1598927100000|2020-09-01 02:25:00|218451|218301|218457.6|218307.6|218506.2|218356.2|218451|218301|376
1598927400000|2020-09-01 02:30:00|218457.7|218307.7|218501.9|218351.9|218515.5|218365.5|218428.4|218278.4|442
1598927700000|2020-09-01 02:35:00|218501.8|218351.8|218281.5|218131.5|218528.1|218378.1|218264.3|218114.3|655
1598928000000|2020-09-01 02:40:00|218280.6|218130.6|218188.1|218038.1|218322.5|218172.5|218179.9|218029.9|634
1598928300000|2020-09-01 02:45:00|218186.8|218036.8|218221.7|218071.7|218237.8|218087.8|218184.1|218034.1|535
1598928600000|2020-09-01 02:50:00|218224.5|218074.5|218204.4|218054.4|218263.4|218113.4|218196.5|218046.5|416
1598928900000|2020-09-01 02:55:00|218202.6|218052.6|218171.4|218021.4|218256.7|218106.7|218151.1|218001.1|481
1598929200000|2020-09-01 03:00:00|218171.2|218021.2|218173.8|218023.8|218203|218053|218149.1|217999.1|377
1598929500000|2020-09-01 03:05:00|218173.3|218023.3|218184|218034|218211.9|218061.9|218154.1|218004.1|356
1598929800000|2020-09-01 03:10:00|218179.8|218029.8|218183.5|218033.5|218208.9|218058.9|218154.8|218004.8|300
1598930100000|2020-09-01 03:15:00|218181.8|218031.8|218152.3|218002.3|218203.1|218053.1|218136.6|217986.6|328
1598930400000|2020-09-01 03:20:00|218139.8|217989.8|218170.9|218020.9|218199.6|218049.6|218135.4|217985.4|439
1598930700000|2020-09-01 03:25:00|218170.3|218020.3|218166.9|218016.9|218212.4|218062.4|218127.9|217977.9|301
1598931000000|2020-09-01 03:30:00|218171.4|218021.4|218226.9|218076.9|218242.5|218092.5|218160.1|218010.1|360
1598931300000|2020-09-01 03:35:00|218227.1|218077.1|218252|218102|218263.6|218113.6|218212.8|218062.8|323
1598931600000|2020-09-01 03:40:00|218248.8|218098.8|218196|218046|218254.7|218104.7|218181.5|218031.5|321
1598931900000|2020-09-01 03:45:00|218188.3|218038.3|218175.4|218025.4|218246.8|218096.8|218170.7|218020.7|354
1598932200000|2020-09-01 03:50:00|218177.7|218027.7|218172.1|218022.1|218210.8|218060.8|218153.9|218003.9|248
1598932500000|2020-09-01 03:55:00|218171.8|218021.8|218164.3|218014.3|218192.3|218042.3|218151.6|218001.6|238
1598932800000|2020-09-01 04:00:00|218164.8|218014.8|218154.7|218004.7|218180.6|218030.6|218145|217995|329
1598933100000|2020-09-01 04:05:00|218153.7|218003.7|218139.3|217989.3|218171|218021|218136|217986|316
1598933400000|2020-09-01 04:10:00|218139.1|217989.1|218115.9|217965.9|218141.6|217991.6|218094.2|217944.2|339
1598933700000|2020-09-01 04:15:00|218115.5|217965.5|218117.8|217967.8|218156.7|218006.7|218107.6|217957.6|261
1598934000000|2020-09-01 04:20:00|218116.4|217966.4|218147.2|217997.2|218151.8|218001.8|218109.7|217959.7|233
1598934300000|2020-09-01 04:25:00|218145.9|217995.9|218125.2|217975.2|218152.9|218002.9|218110.9|217960.9|276
1598934600000|2020-09-01 04:30:00|218127.8|217977.8|218114.9|217964.9|218153.8|218003.8|218093.1|217943.1|503
1598934900000|2020-09-01 04:35:00|218113.5|217963.5|218113.6|217963.6|218150|218000|218104.3|217954.3|365
1598935200000|2020-09-01 04:40:00|218105|217955|218108.3|217958.3|218117.7|217967.7|218091.4|217941.4|320
1598935500000|2020-09-01 04:45:00|218105.6|217955.6|218081.6|217931.6|218111.6|217961.6|218014.2|217864.2|375
1598935800000|2020-09-01 04:50:00|218081.2|217931.2|218097.8|217947.8|218119.3|217969.3|218037|217887|375
1598936100000|2020-09-01 04:55:00|218098.2|217948.2|218121.4|217971.4|218138.8|217988.8|218098.2|217948.2|375
1598936400000|2020-09-01 05:00:00|218122.4|217972.4|218096.9|217946.9|218138.6|217988.6|218037.1|217887.1|500
1598936700000|2020-09-01 05:05:00|218097.7|217947.7|218113|217963|218122|217972|218045.9|217895.9|444
1598937000000|2020-09-01 05:10:00|218111.6|217961.6|218069.7|217919.7|218116.9|217966.9|218033|217883|384
1598937300000|2020-09-01 05:15:00|218060.4|217910.4|218001.6|217851.6|218076.4|217926.4|217991.5|217841.5|329
1598937600000|2020-09-01 05:20:00|218005.3|217855.3|218060.7|217910.7|218090|217940|217997.4|217847.4|448
1598937900000|2020-09-01 05:25:00|218061.8|217911.8|218037.8|217887.8|218061.8|217911.8|218016.9|217866.9|428
1598938200000|2020-09-01 05:30:00|218037.2|217887.2|218031|217881|218140.1|217990.1|218010.1|217860.1|511
1598938500000|2020-09-01 05:35:00|218033.2|217883.2|218046.1|217896.1|218059|217909|218012.9|217862.9|438
1598938800000|2020-09-01 05:40:00|218045|217895|218147.5|217997.5|218158.8|218008.8|218043.4|217893.4|415
1598939100000|2020-09-01 05:45:00|218147.6|217997.6|218014.4|217864.4|218148.8|217998.8|218013.4|217863.4|448
1598939400000|2020-09-01 05:50:00|218014.7|217864.7|217989.5|217839.5|218043.1|217893.1|217975.4|217825.4|415
1598939700000|2020-09-01 05:55:00|217986.5|217836.5|218010.5|217860.5|218020.3|217870.3|217954.2|217804.2|489
1598940000000|2020-09-01 06:00:00|218019.6|217869.6|218022.4|217872.4|218045.9|217895.9|218004.9|217854.9|815
1598940300000|2020-09-01 06:05:00|218017.8|217867.8|218029.7|217879.7|218082.4|217932.4|218001.8|217851.8|737
1598940600000|2020-09-01 06:10:00|218029.9|217879.9|218079.6|217929.6|218120.7|217970.7|218027.3|217877.3|662
1598940900000|2020-09-01 06:15:00|218077.1|217927.1|218006.5|217856.5|218114.5|217964.5|217997.4|217847.4|689
1598941200000|2020-09-01 06:20:00|218002.9|217852.9|218103|217953|218132.6|217982.6|218001.4|217851.4|671
1598941500000|2020-09-01 06:25:00|218104.3|217954.3|218188.4|218038.4|218194.7|218044.7|218102.2|217952.2|683
1598941800000|2020-09-01 06:30:00|218186.6|218036.6|218103|217953|218205.2|218055.2|218088.7|217938.7|768
1598942100000|2020-09-01 06:35:00|218101.7|217951.7|217915.4|217765.4|218101.7|217951.7|217913.1|217763.1|692
1598942400000|2020-09-01 06:40:00|217916.6|217766.6|217885.4|217735.4|217925.5|217775.5|217865.7|217715.7|698
1598942700000|2020-09-01 06:45:00|217885.1|217735.1|217942.5|217792.5|217949.1|217799.1|217801.7|217651.7|696
1598943000000|2020-09-01 06:50:00|217943.9|217793.9|217884.6|217734.6|217951.1|217801.1|217857.5|217707.5|773
1598943300000|2020-09-01 06:55:00|217889.5|217739.5|217868.1|217718.1|218044|217894|217868.1|217718.1|837
1598943600000|2020-09-01 07:00:00|217869.2|217719.2|217985.9|217835.9|217998.4|217848.4|217858.2|217708.2|960
1598943900000|2020-09-01 07:05:00|217984.8|217834.8|218115.7|217965.7|218117.5|217967.5|217946.4|217796.4|954
1598944200000|2020-09-01 07:10:00|218118|217968|218255.7|218105.7|218332|218182|218085.8|217935.8|927
1598944500000|2020-09-01 07:15:00|218252.7|218102.7|218161.5|218011.5|218265.9|218115.9|218134.1|217984.1|888
1598944800000|2020-09-01 07:20:00|218161.4|218011.4|218147.9|217997.9|218167.8|218017.8|217908.5|217758.5|867
1598945100000|2020-09-01 07:25:00|218145.8|217995.8|218306.7|218156.7|218314.8|218164.8|218079.8|217952.5|814
1598945400000|2020-09-01 07:30:00|218316.4|218166.4|218300.4|218150.4|218454.9|218304.9|218258.3|218108.3|768
1598945700000|2020-09-01 07:35:00|218300.5|218150.5|218262.9|218112.9|218308.4|218158.4|218254.9|218104.9|827
1598946000000|2020-09-01 07:40:00|218264.6|218114.6|218022.5|217872.5|218268|218118|218016.4|217866.4|879
1598946300000|2020-09-01 07:45:00|218017.5|217867.5|217906|217756|218030.6|217880.6|217906|217756|785
1598946600000|2020-09-01 07:50:00|217908.4|217758.4|217732.6|217582.6|217912.5|217762.5|217725.7|217575.7|702
1598946900000|2020-09-01 07:55:00|217730.1|217580.1|217723.3|217573.3|217735.2|217617.5|217665.7|217544.4|689
1598947200000|2020-09-01 08:00:00|217723|217573|217907.3|217757.3|217916.5|217766.5|217696.3|217546.3|947
1598947500000|2020-09-01 08:05:00|217905.8|217755.8|217956.8|217806.8|217981.5|217831.5|217865.1|217715.1|961
1598947800000|2020-09-01 08:10:00|217958|217808|217889|217739|217974.6|217824.6|217835.4|217691.2|846
1598948100000|2020-09-01 08:15:00|217888.6|217738.6|217881.4|217731.4|217917.2|217767.2|217822.1|217672.1|938
1598948400000|2020-09-01 08:20:00|217880.2|217730.2|217837.3|217687.3|217956.2|217806.2|217833.2|217683.2|915
1598948700000|2020-09-01 08:25:00|217836.8|217686.8|217841.4|217691.4|217857.9|217707.9|217762.8|217612.8|780
1598949000000|2020-09-01 08:30:00|217840.7|217690.7|217959.4|217809.4|218017.7|217867.7|217839.3|217689.3|827
1598949300000|2020-09-01 08:35:00|217958.4|217808.4|218091.8|217941.8|218100.2|217950.2|217953.4|217803.4|944
1598949600000|2020-09-01 08:40:00|218091|217941|218209.1|218059.1|218312.6|218162.6|218090.4|217940.4|922
1598949900000|2020-09-01 08:45:00|218209.2|218059.2|218065.4|217915.4|218237|218087|218031.6|217881.6|834
1598950200000|2020-09-01 08:50:00|218063.2|217913.2|218173.7|218023.7|218174.4|218024.4|218034.9|217884.9|776
1598950500000|2020-09-01 08:55:00|218168.7|218018.7|218252.5|218102.5|218395.2|218245.2|218168.7|218018.7|767
1598950800000|2020-09-01 09:00:00|218223.6|218073.6|218178.1|218028.1|218271.4|218136|218161.4|218011.4|828
1598951100000|2020-09-01 09:05:00|218175.4|218025.4|218166.1|218016.1|218257|218107|218137.2|217987.2|822
1598951400000|2020-09-01 09:10:00|218163.5|218013.5|218116.8|217966.8|218210.2|218060.2|218110.8|217960.8|826
1598951700000|2020-09-01 09:15:00|218113.6|217963.6|218222.3|218072.3|218240.1|218090.1|218101.4|217960.6|850
1598952000000|2020-09-01 09:20:00|218220|218070|218247.8|218097.8|218284.6|218149.8|218159.6|218009.6|843
1598952300000|2020-09-01 09:25:00|218241.6|218091.6|218186.7|218036.7|218247|218097|218108.1|217958.1|814
1598952600000|2020-09-01 09:30:00|218186|218036|218180|218030|218256.6|218106.6|218155.9|218005.9|579
1598952900000|2020-09-01 09:35:00|218178.4|218028.4|218115.4|217965.4|218183.1|218033.1|218090.3|217940.3|787
1598953200000|2020-09-01 09:40:00|218114.2|217964.2|218128.5|217978.5|218152.5|218002.5|218097.3|217947.3|755
1598953500000|2020-09-01 09:45:00|218128.8|217978.8|218176.7|218026.7|218198.4|218048.4|218105.7|217955.7|780
1598953800000|2020-09-01 09:50:00|218177.6|218027.6|218171.8|218021.8|218214.5|218064.5|218090.1|217940.1|786
1598954100000|2020-09-01 09:55:00|218167.6|218017.6|218257.3|218107.3|218257.7|218107.7|218158.9|218008.9|747
1598954400000|2020-09-01 10:00:00|218256.7|218106.7|218234.6|218084.6|218338.5|218217.3|218222.3|218072.3|715
1598954700000|2020-09-01 10:05:00|218238.1|218088.1|218197|218047|218260.3|218110.3|218174.8|218024.8|601
1598955000000|2020-09-01 10:10:00|218197.4|218047.4|218136.1|217986.1|218221.1|218086|218075.8|217972|656
1598955300000|2020-09-01 10:15:00|218135.6|217985.6|218217.4|218067.4|218232.9|218131.3|218131.9|217981.9|622
1598955600000|2020-09-01 10:20:00|218217.3|218067.3|218176.7|218026.7|218240.6|218136.8|218121|218011.1|675
1598955900000|2020-09-01 10:25:00|218144.4|217994.4|218030.2|217880.2|218172.7|218049.9|217962.7|217853.2|800
1598956200000|2020-09-01 10:30:00|218056.6|217906.6|217911.2|217761.2|218056.6|217906.6|217909.3|217759.3|814
1598956500000|2020-09-01 10:35:00|217911.6|217761.6|217999.1|217849.1|218107.1|217957.1|217896.7|217746.7|895
1598956800000|2020-09-01 10:40:00|217998.7|217848.7|217852.9|217702.9|218000.3|217850.3|217832.8|217682.8|690
1598957100000|2020-09-01 10:45:00|217855.1|217705.1|217799.2|217649.2|217863.8|217713.8|217777|217627|729
1598957400000|2020-09-01 10:50:00|217798.6|217648.6|217702|217552|217810.1|217660.1|217691.1|217541.1|766
1598957700000|2020-09-01 10:55:00|217702.3|217552.3|217722|217572|217725|217621.7|217648.6|217544.1|748
1598958000000|2020-09-01 11:00:00|217725|217575|217710|217560|217761.6|217611.6|217631.8|217530.5|751
1598958300000|2020-09-01 11:05:00|217710.3|217560.3|217666.3|217516.3|217728.5|217578.5|217599.4|217488.8|650
1598958600000|2020-09-01 11:10:00|217667|217517|217813|217663|217817.2|217667.2|217603|217453|740
1598958900000|2020-09-01 11:15:00|217815.2|217665.2|217756.1|217606.1|217845.5|217717.7|217734.3|217584.3|794
1598959200000|2020-09-01 11:20:00|217758.2|217608.2|217870.1|217720.1|217873.3|217764.7|217673.2|217567.3|759
1598959500000|2020-09-01 11:25:00|217866|217716|217925.8|217775.8|217928.1|217778.1|217763.9|217633.7|802
1598959800000|2020-09-01 11:30:00|217923.7|217773.7|217937.2|217787.2|217951.2|217801.2|217874.1|217724.1|752
1598960100000|2020-09-01 11:35:00|217950.5|217800.5|217691.4|217541.4|217953.4|217803.4|217686.8|217536.8|788
1598960400000|2020-09-01 11:40:00|217692.8|217542.8|217698.4|217548.4|217848.6|217698.6|217640.8|217504.3|827
1598960700000|2020-09-01 11:45:00|217701|217551|217650.1|217500.1|217746|217596|217618.3|217493.2|695
1598961000000|2020-09-01 11:50:00|217647|217497|217648.2|217498.2|217700.3|217572.6|217598.5|217494.3|621
1598961300000|2020-09-01 11:55:00|217648.4|217498.4|217541.4|217391.4|217663.4|217543.5|217538.1|217388.1|714
1598961600000|2020-09-01 12:00:00|217554.7|217404.7|217537|217387|217554.7|217438.7|217431.3|217286.6|829
1598961900000|2020-09-01 12:05:00|217532.3|217382.3|217530.5|217380.5|217585.8|217435.8|217526.9|217376.9|764
1598962200000|2020-09-01 12:10:00|217530.6|217380.6|217188.4|217038.4|217534|217384|217179.5|217029.5|867
1598962500000|2020-09-01 12:15:00|217191.6|217041.6|217157.3|217107.3|217269.4|217164.1|217144.9|217005.7|918
1598962800000|2020-09-01 12:20:00|217210.3|217060.3|217391.5|217241.5|217392.9|217242.9|217142|217043.2|869
1598963100000|2020-09-01 12:25:00|217392.8|217242.8|217423.9|217373.9|217495.1|217379.7|217322.9|217200|883
1598963400000|2020-09-01 12:30:00|217463.7|217313.7|217252.9|217102.9|217487.5|217371.2|217252.9|217102.9|878
1598963700000|2020-09-01 12:35:00|217253|217103|217135.5|217085.5|217369|217219|217129.9|217031.8|953
1598964000000|2020-09-01 12:40:00|217136.2|217086.2|216981.5|216931.5|217161.9|217094.2|216977|216879.8|627
1598964300000|2020-09-01 12:45:00|216981.7|216931.7|216938|216888|217045.4|216931.7|216917.4|216831.9|739
1598964600000|2020-09-01 12:50:00|216935|216885|216951.2|216901.2|217030.4|216932.4|216903.4|216809.9|843
1598964900000|2020-09-01 12:55:00|216949|216899|216937|216787|217066.3|216961.6|216857.9|216769.6|936
1598965200000|2020-09-01 13:00:00|216926.3|216776.3|217071.4|216921.4|217073|216979.3|216810.3|216697.8|1027
1598965500000|2020-09-01 13:05:00|217072.1|216922.1|217164.2|217014.2|217235.8|217138|216966|216865.1|1007
1598965800000|2020-09-01 13:10:00|217110.3|217060.3|217144.5|216994.5|217247.3|217115.9|217078.9|216969|928
1598966100000|2020-09-01 13:15:00|217144.7|216994.7|217219.5|217069.5|217231.6|217126.8|217071.3|216973|946
1598966400000|2020-09-01 13:20:00|217220.6|217070.6|217191.9|217041.9|217234.4|217134.2|216996|216881.3|1029
1598966700000|2020-09-01 13:25:00|217192.1|217042.1|216969.4|216819.4|217239.8|217134.9|216937.5|216787.5|972
1598967000000|2020-09-01 13:30:00|216975.1|216825.1|217156.6|217006.6|217221.7|217071.7|216945.4|216795.4|1130
1598967300000|2020-09-01 13:35:00|217156.4|217006.4|217160.6|217010.6|217441.9|217328.8|217105.3|216998|1120
1598967600000|2020-09-01 13:40:00|217164.1|217014.1|217179.6|217029.6|217184.1|217057.5|217003.1|216853.7|990
1598967900000|2020-09-01 13:45:00|217184|217034|216992.1|216842.1|217184|217034|216852.9|216714.9|995
1598968200000|2020-09-01 13:50:00|216993.5|216843.5|217250.6|217100.6|217266.1|217120.6|216992.5|216842.5|1104
1598968500000|2020-09-01 13:55:00|217249.1|217099.1|217212.7|217062.7|217250.6|217136.8|217118.7|217019.4|979
1598968800000|2020-09-01 14:00:00|217212.5|217062.5|217439.4|217289.4|217469.1|217319.1|217145.9|216995.9|1079
1598969100000|2020-09-01 14:05:00|217440.9|217290.9|217532.8|217382.8|217537.6|217430.5|217213.8|217086.2|1114
1598969400000|2020-09-01 14:10:00|217532.6|217382.6|217514.7|217364.7|217611.5|217461.5|217377.7|217284.5|1034
1598969700000|2020-09-01 14:15:00|217515|217365|217509.1|217359.1|217608.2|217473.2|217401.9|217301.7|1082
1598970000000|2020-09-01 14:20:00|217509.3|217359.3|217487.3|217337.3|217576.5|217476|217393|217288|959
1598970300000|2020-09-01 14:25:00|217487.5|217337.5|217553.6|217403.6|217593.2|217451.7|217403.6|217295|1024
1598970600000|2020-09-01 14:30:00|217552.6|217402.6|217607.7|217557.7|217651.7|217557.7|217424.8|217314|999
1598970900000|2020-09-01 14:35:00|217659.3|217509.3|217554.9|217404.9|217703.7|217607.7|217504.6|217387|929
1598971200000|2020-09-01 14:40:00|217555.6|217405.6|217807.4|217657.4|217811.5|217713.1|217520.4|217370.4|930
1598971500000|2020-09-01 14:45:00|217802.8|217652.8|217650.8|217500.8|217810|217708.2|217482.5|217387.3|978
1598971800000|2020-09-01 14:50:00|217651.3|217501.3|217565.6|217415.6|217660.5|217531.3|217469.5|217369.8|975
1598972100000|2020-09-01 14:55:00|217565.4|217415.4|217574.7|217424.7|217643.9|217534.2|217419.1|217332|1035
1598972400000|2020-09-01 15:00:00|217574.2|217424.2|217710.7|217560.7|217740.4|217636.4|217431.4|217294.1|1022
1598972700000|2020-09-01 15:05:00|217710.4|217560.4|217755.2|217605.2|217763.7|217657.8|217669.2|217550|881
1598973000000|2020-09-01 15:10:00|217763.6|217613.6|217979.5|217829.5|218041.6|217891.6|217711.3|217612.3|885
1598973300000|2020-09-01 15:15:00|217974.2|217824.2|217771.7|217621.7|217975.4|217843.3|217740.5|217590.5|932
1598973600000|2020-09-01 15:20:00|217784.7|217634.7|217763.4|217613.4|217866.5|217763.6|217696.9|217593.8|944
1598973900000|2020-09-01 15:25:00|217765.9|217615.9|217830.7|217680.7|217855.6|217749|217690.8|217591.9|931
1598974200000|2020-09-01 15:30:00|217826.3|217676.3|217738|217588|217837|217731.7|217689.1|217585.8|941
1598974500000|2020-09-01 15:35:00|217737.2|217587.2|217689.3|217639.3|217753.4|217665.3|217665.5|217584.6|945
1598974800000|2020-09-01 15:40:00|217688.5|217638.5|217728.9|217578.9|217769.2|217655.5|217647.6|217558.2|895
1598975100000|2020-09-01 15:45:00|217729.3|217579.3|217710.9|217560.9|217757|217668.3|217650.7|217543.8|939
1598975400000|2020-09-01 15:50:00|217695.8|217545.8|217609|217559|217704.1|217563.9|217559.8|217463.2|873
1598975700000|2020-09-01 15:55:00|217601.1|217551.1|217624.8|217474.8|217649.7|217562.1|217571.2|217474.8|855
1598976000000|2020-09-01 16:00:00|217573.7|217523.7|217490.8|217440.8|217660|217555.9|217487.7|217435.6|897
1598976300000|2020-09-01 16:05:00|217490.4|217440.4|217479.9|217429.9|217554.3|217466.6|217434.9|217348.1|983
1598976600000|2020-09-01 16:10:00|217482.2|217432.2|217395.8|217345.8|217517.7|217433.2|217385.3|217295.6|847
1598976900000|2020-09-01 16:15:00|217398.3|217348.3|217293.1|217243.1|217407|217357|217237.2|217177.7|869
1598977200000|2020-09-01 16:20:00|217292.6|217242.6|217312.6|217162.6|217353.4|217263.9|217234|217159.1|744
1598977500000|2020-09-01 16:25:00|217313.5|217163.5|217251.7|217101.7|217354.1|217243.7|217181.1|217055.5|773
1598977800000|2020-09-01 16:30:00|217250.4|217100.4|217394.6|217344.6|217468.2|217371.1|217207|217100.4|861
1598978100000|2020-09-01 16:35:00|217391.8|217341.8|217464.3|217414.3|217514.3|217433.4|217371.5|217268.1|724
1598978400000|2020-09-01 16:40:00|217462.8|217412.8|217457.3|217307.3|217472.2|217412.9|217331.8|217243.2|832
1598978700000|2020-09-01 16:45:00|217457.1|217307.1|217354.9|217204.9|217487.8|217394.6|217308.9|217200.9|716
1598979000000|2020-09-01 16:50:00|217354.7|217204.7|217306.6|217156.6|217378.4|217228.4|217269|217151.1|809
1598979300000|2020-09-01 16:55:00|217307.8|217157.8|217332|217182|217347.3|217271.6|217226|217126.8|874
1598979600000|2020-09-01 17:00:00|217326.3|217176.3|217325.5|217175.5|217412|217315.8|217237.9|217145|936
1598979900000|2020-09-01 17:05:00|217324.6|217174.6|217639.9|217489.9|217656.7|217534.6|217258.6|217157.4|995
1598980200000|2020-09-01 17:10:00|217641.6|217491.6|217677.3|217527.3|217701|217578.8|217594|217457.3|907
1598980500000|2020-09-01 17:15:00|217678.3|217528.3|217653.4|217503.4|217834.6|217700.9|217631.2|217497.3|879
1598980800000|2020-09-01 17:20:00|217661.5|217511.5|217632.5|217482.5|217670.9|217520.9|217553.8|217437|841
1598981100000|2020-09-01 17:25:00|217625.1|217475.1|217437.9|217387.9|217663.8|217558|217428.6|217324.1|837
1598981400000|2020-09-01 17:30:00|217437.2|217387.2|217497.2|217347.2|217510.9|217405|217386.6|217286.9|735
1598981700000|2020-09-01 17:35:00|217496.3|217346.3|217394.6|217244.6|217496.3|217357.5|217373.5|217223.5|803
1598982000000|2020-09-01 17:40:00|217393.3|217243.3|217343.2|217193.2|217396|217273.1|217251.4|217154.4|798
1598982300000|2020-09-01 17:45:00|217341.9|217191.9|217335.8|217285.8|217394.5|217289.3|217273.8|217172.9|801
1598982600000|2020-09-01 17:50:00|217336|217286|217511.6|217461.6|217645.7|217533.6|217333.4|217255.5|850
1598982900000|2020-09-01 17:55:00|217511|217461|217751.4|217601.4|217790.4|217670.7|217468.5|217396.5|801
1598983200000|2020-09-01 18:00:00|217749.6|217599.6|217754.9|217704.9|217816.6|217710.3|217653|217503|787
1598983500000|2020-09-01 18:05:00|217757|217707|217774.8|217624.8|217810.1|217707.9|217649.2|217542.4|660
1598983800000|2020-09-01 18:10:00|217775.4|217625.4|217759.8|217709.8|217792.4|217709.9|217698.3|217580.3|734
1598984100000|2020-09-01 18:15:00|217758.5|217708.5|217685.4|217635.4|217790.2|217708.5|217648.5|217543.6|794
1598984400000|2020-09-01 18:20:00|217679|217629|217714.7|217564.7|217813.4|217714|217674.5|217524.5|789
1598984700000|2020-09-01 18:25:00|217714.8|217564.8|217670|217620|217759|217623.7|217626.1|217502.2|894
1598985000000|2020-09-01 18:30:00|217669.4|217619.4|217599.6|217449.6|217745.3|217653|217558.8|217443.8|810
1598985300000|2020-09-01 18:35:00|217601|217451|217781|217631|217786.8|217666.1|217537.8|217444.5|912
1598985600000|2020-09-01 18:40:00|217779.6|217629.6|217951.1|217801.1|217952.6|217847.5|217725.6|217623.1|886
1598985900000|2020-09-01 18:45:00|217950.9|217800.9|217974.5|217824.5|218064.2|217964.3|217871.2|217777.5|888
1598986200000|2020-09-01 18:50:00|217977.2|217827.2|218232.5|218082.5|218254.7|218141.7|217964.4|217824.6|967
1598986500000|2020-09-01 18:55:00|218231.7|218081.7|218168.8|218018.8|218342.7|218241.9|218130.8|217997.2|919
1598986800000|2020-09-01 19:00:00|218163.1|218013.1|218307.8|218157.8|218451.3|218301.3|218140.4|217990.4|965
1598987100000|2020-09-01 19:05:00|218312.1|218162.1|218241.6|218091.6|218335.7|218185.7|218193|218043|852
1598987400000|2020-09-01 19:10:00|218241|218091|218357.9|218207.9|218361.3|218211.3|218187.2|218080.2|834
1598987700000|2020-09-01 19:15:00|218359.5|218209.5|218195.8|218045.8|218369.9|218219.9|218136.9|218035.3|691
1598988000000|2020-09-01 19:20:00|218196|218046|218108.2|217958.2|218200.4|218050.4|218105.9|217955.9|731
1598988300000|2020-09-01 19:25:00|218107.6|217957.6|218184.6|218034.6|218218.6|218068.6|217998.4|217848.7|808
1598988600000|2020-09-01 19:30:00|218200.9|218050.9|218182.6|218032.6|218222|218072|218082.6|217932.6|825
1598988900000|2020-09-01 19:35:00|218181.7|218031.7|218144.3|217994.3|218213.9|218063.9|218142.7|217992.7|810
1598989200000|2020-09-01 19:40:00|218144.5|217994.5|218131.2|217981.2|218207.8|218057.8|218128.1|217978.1|772
1598989500000|2020-09-01 19:45:00|218131.7|217981.7|218089.5|217939.5|218148.8|217998.8|218033.8|217917.3|689
1598989800000|2020-09-01 19:50:00|218096.9|217946.9|217985.3|217835.3|218116.1|217991.3|217979.8|217829.8|714
1598990100000|2020-09-01 19:55:00|217986.4|217836.4|217911.6|217761.6|218005.3|217855.3|217889.5|217739.5|845
1598990400000|2020-09-01 20:00:00|217911.8|217761.8|217993.9|217843.9|218005.1|217855.1|217884.4|217734.4|589
1598990700000|2020-09-01 20:05:00|217979.4|217829.4|217963.4|217813.4|218002.6|217852.6|217917.6|217767.6|510
1598991000000|2020-09-01 20:10:00|217961.3|217811.3|217911.7|217761.7|217962.3|217812.3|217902|217752|463
1598991300000|2020-09-01 20:15:00|217910.3|217760.3|217941.8|217791.8|217945.3|217795.3|217881.4|217731.4|452
1598991600000|2020-09-01 20:20:00|217941.9|217791.9|217928.4|217778.4|217943.8|217793.8|217840.3|217737|423
1598991900000|2020-09-01 20:25:00|217928.6|217778.6|217961.8|217811.8|217963.2|217813.2|217913.1|217763.1|336
1598992200000|2020-09-01 20:30:00|217962.7|217812.7|217949.9|217799.9|217987.5|217837.5|217933.7|217783.7|444
1598992500000|2020-09-01 20:35:00|217949.8|217799.8|217864.1|217714.1|217956.1|217806.1|217837.5|217687.5|477
1598992800000|2020-09-01 20:40:00|217864.8|217714.8|217799.1|217649.1|217864.8|217714.8|217794.2|217644.2|352
1598993100000|2020-09-01 20:45:00|217794.9|217644.9|217723.2|217573.2|217796.7|217646.7|217664.4|217514.4|531
1598993400000|2020-09-01 20:50:00|217724.7|217574.7|217696.4|217546.4|217753.2|217603.2|217649.4|217499.4|407
1598993700000|2020-09-01 20:55:00|217695.2|217545.2|217935.6|217642.4|217935.6|217663.9|217680.9|217530.9|489
1598994000000|2020-09-01 21:00:00|217944.3|217670.3|217805.8|217655.8|218083.3|217748.3|217773.1|217623.1|74
1598994300000|2020-09-01 21:05:00|217805.2|217655.2|217679.8|217529.8|217896.3|217687.5|217679.8|217442.7|243
1598994600000|2020-09-01 21:10:00|217689.6|217539.6|217796.3|217493.2|217826.3|217591.6|217689.6|217429.9|149
1598994900000|2020-09-01 21:15:00|217781.2|217502.1|217719|217569|217824.9|217585.2|217701.5|217456.4|114
1598995200000|2020-09-01 21:20:00|217737.5|217587.5|217779.6|217500|217824|217587.5|217671.3|217458.6|134
1598995500000|2020-09-01 21:25:00|217800.2|217484|217772.8|217491.1|217827.4|217590.6|217666.4|217397|120
1598995800000|2020-09-01 21:30:00|217764|217488.9|217710.4|217560.4|217799.6|217577|217687.5|217461.6|180
1598996100000|2020-09-01 21:35:00|217711.3|217561.3|217758.3|217499|217811.1|217588.6|217697.7|217418.9|178
1598996400000|2020-09-01 21:40:00|217753.1|217490.8|217734.8|217584.8|217808.2|217617.7|217609.2|217392.4|276
1598996700000|2020-09-01 21:45:00|217763.7|217483|217774.1|217486.3|217815.4|217611.7|217697|217437.6|157
1598997000000|2020-09-01 21:50:00|217789.4|217479.6|217728.5|217578.5|217819.8|217602|217684.8|217430.6|159
1598997300000|2020-09-01 21:55:00|217723.3|217573.3|217790|217493.3|217812.1|217591.4|217695|217435.5|144
1598997600000|2020-09-01 22:00:00|217799.6|217482.4|217768.5|217618.5|217799.6|217640.9|217702.3|217449.9|418
1598997900000|2020-09-01 22:05:00|217779|217629|217763|217613|217827|217645|217749.8|217573|263
1598998200000|2020-09-01 22:10:00|217762.7|217612.7|217742.7|217592.7|217773.5|217623.5|217726.6|217576.6|234
1598998500000|2020-09-01 22:15:00|217745.6|217595.6|217729.5|217579.5|217803.3|217653.3|217710.2|217560.2|339
1598998800000|2020-09-01 22:20:00|217727.8|217577.8|217732.2|217582.2|217739.6|217589.6|217682|217532|269
1598999100000|2020-09-01 22:25:00|217731.3|217581.3|217726.3|217576.3|217741.7|217591.7|217682.6|217532.6|303
1598999400000|2020-09-01 22:30:00|217726.4|217576.4|217723.2|217573.2|217738.9|217588.9|217720.5|217570.5|245
1598999700000|2020-09-01 22:35:00|217723.8|217573.8|217738.2|217588.2|217768.6|217618.6|217717.3|217567.3|260
1599000000000|2020-09-01 22:40:00|217737.3|217587.3|217725.2|217575.2|217762.1|217612.1|217697.7|217547.7|281
1599000300000|2020-09-01 22:45:00|217720.1|217570.1|217764.8|217614.8|217765.5|217615.5|217720.1|217570.1|293
1599000600000|2020-09-01 22:50:00|217762.1|217612.1|217754.9|217604.9|217768.5|217618.5|217723.4|217573.4|243
1599000900000|2020-09-01 22:55:00|217751.6|217601.6|217687.6|217537.6|217755.3|217605.3|217643.3|217493.3|296
1599001200000|2020-09-01 23:00:00|217748.7|217598.7|217680.3|217530.3|217756|217606|217669|217519|311
1599001500000|2020-09-01 23:05:00|217680|217530|217637.2|217487.2|217680.9|217530.9|217612.9|217462.9|236
1599001800000|2020-09-01 23:10:00|217625.3|217475.3|217614|217464|217637.7|217487.7|217609.6|217459.6|203
1599002100000|2020-09-01 23:15:00|217605.5|217455.5|217613.8|217463.8|217658.8|217508.8|217605.5|217455.5|241
1599002400000|2020-09-01 23:20:00|217613.9|217463.9|217542.2|217392.2|217629.7|217479.7|217530.2|217380.2|286
1599002700000|2020-09-01 23:25:00|217542|217392|217575.8|217425.8|217584.6|217434.6|217528.1|217378.1|236
1599003000000|2020-09-01 23:30:00|217579.5|217429.5|217585.2|217435.2|217606.3|217456.3|217551.2|217401.2|190
1599003300000|2020-09-01 23:35:00|217587.1|217437.1|217560.3|217410.3|217595|217445|217555.2|217405.2|265
1599003600000|2020-09-01 23:40:00|217559.6|217409.6|217570.1|217420.1|217627.3|217451.8|217538.7|217345.7|282
1599003900000|2020-09-01 23:45:00|217563.6|217413.6|217522.3|217372.3|217624|217440|217497.8|217341.9|244
1599004200000|2020-09-01 23:50:00|217522|217372|217525|217375|217570.5|217420.5|217509.5|217359.5|255
1599004500000|2020-09-01 23:55:00|217535.6|217385.6|217534.8|217384.8|217550|217400|217496.5|217346.5|280
1598918400000|2020-09-01 00:00:00|219238.7|219088.7|219087.3|218937.3|219238.7|219088.7|219039.2|218889.2|794
1598918700000|2020-09-01 00:05:00|219087.2|218937.2|218992.7|218842.7|219093.9|218943.9|218951.8|218801.8|615
1598919000000|2020-09-01 00:10:00|218995.2|218845.2|219020.5|218870.5|219105.4|218955.4|218979.6|218829.6|572
1598919300000|2020-09-01 00:15:00|219023.6|218873.6|219020.6|218870.6|219050.2|218900.2|218998.5|218848.5|530
1598919600000|2020-09-01 00:20:00|219021.7|218871.7|219017.8|218867.8|219067.2|218917.2|218960.1|218810.1|505
1598919900000|2020-09-01 00:25:00|219015|218865|219071.9|218921.9|219093.4|218943.4|219014.5|218864.5|398
1598920200000|2020-09-01 00:30:00|219072.8|218922.8|219036.7|218886.7|219072.8|218922.8|218988.7|218838.7|360
1598920500000|2020-09-01 00:35:00|219034.5|218884.5|218998.8|218848.8|219041.4|218891.4|218984.7|218834.7|416
1598920800000|2020-09-01 00:40:00|218997.8|218847.8|219067.2|218917.2|219090.5|218940.5|218992.2|218842.2|511
1598921100000|2020-09-01 00:45:00|219066.5|218916.5|218961.3|218811.3|219081.3|218931.3|218938.3|218788.3|425
1598921400000|2020-09-01 00:50:00|218960.9|218810.9|219196.9|219046.9|219224.8|219074.8|218955.4|218805.4|604
1598921700000|2020-09-01 00:55:00|219196.1|219046.1|219145.6|218995.6|219200.3|219050.3|219128.8|218978.8|481
1598922000000|2020-09-01 01:00:00|219146.9|218996.9|219031.5|218881.5|219163.1|219013.1|219002.5|218852.5|601
1598922300000|2020-09-01 01:05:00|219027|218877|219058.8|218908.8|219090.8|218940.8|219007.5|218857.5|474
1598922600000|2020-09-01 01:10:00|219076|218926|219149.4|218999.4|219157.1|219007.1|219029.7|218879.7|487
1598922900000|2020-09-01 01:15:00|219153.6|219003.6|219012.2|218862.2|219158.2|219008.2|219009.9|218859.9|454
1598923200000|2020-09-01 01:20:00|219013.8|218863.8|219047.2|218897.2|219074.5|218924.5|218989.3|218839.3|476
1598923500000|2020-09-01 01:25:00|219046|218896|219042.1|218892.1|219085.4|218935.4|219011.9|218861.9|541
1598923800000|2020-09-01 01:30:00|219043.3|218893.3|218917.3|218767.3|219058.9|218908.9|218893.7|218743.7|495
1598924100000|2020-09-01 01:35:00|218916.7|218766.7|218723.2|218573.2|218932.5|218782.5|218723.2|218573.2|570
1598924400000|2020-09-01 01:40:00|218727.1|218577.1|218739.5|218589.5|218788.3|218638.3|218715.4|218565.4|408
1598924700000|2020-09-01 01:45:00|218740.4|218590.4|218708.7|218558.7|218767.3|218617.3|218705.6|218555.6|528
1598925000000|2020-09-01 01:50:00|218714.3|218564.3|218582.2|218432.2|218745.2|218595.2|218567.9|218417.9|513
1598925300000|2020-09-01 01:55:00|218583.6|218433.6|218511.3|218361.3|218596.9|218446.9|218462.5|218312.5|643
1598925600000|2020-09-01 02:00:00|218511.7|218361.7|218463|218313|218551.7|218401.7|218458.6|218308.6|584
1598925900000|2020-09-01 02:05:00|218462.8|218312.8|218464.1|218314.1|218496|218346|218390.5|218240.5|482
1598926200000|2020-09-01 02:10:00|218465.7|218315.7|218436.9|218286.9|218474.5|218324.5|218429.4|218279.4|420
1598926500000|2020-09-01 02:15:00|218443.2|218293.2|218491.3|218341.3|218507.4|218357.4|218427.8|218277.8|467
1598926800000|2020-09-01 02:20:00|218492.6|218342.6|218451.5|218301.5|218543.2|218393.2|218445.7|218295.7|410
1598927100000|2020-09-01 02:25:00|218451|218301|218457.6|218307.6|218506.2|218356.2|218451|218301|376
1598927400000|2020-09-01 02:30:00|218457.7|218307.7|218501.9|218351.9|218515.5|218365.5|218428.4|218278.4|442
1598927700000|2020-09-01 02:35:00|218501.8|218351.8|218281.5|218131.5|218528.1|218378.1|218264.3|218114.3|655
1598928000000|2020-09-01 02:40:00|218280.6|218130.6|218188.1|218038.1|218322.5|218172.5|218179.9|218029.9|634
1598928300000|2020-09-01 02:45:00|218186.8|218036.8|218221.7|218071.7|218237.8|218087.8|218184.1|218034.1|535
1598928600000|2020-09-01 02:50:00|218224.5|218074.5|218204.4|218054.4|218263.4|218113.4|218196.5|218046.5|416
1598928900000|2020-09-01 02:55:00|218202.6|218052.6|218171.4|218021.4|218256.7|218106.7|218151.1|218001.1|481
1598929200000|2020-09-01 03:00:00|218171.2|218021.2|218173.8|218023.8|218203|218053|218149.1|217999.1|377
1598929500000|2020-09-01 03:05:00|218173.3|218023.3|218184|218034|218211.9|218061.9|218154.1|218004.1|356
1598929800000|2020-09-01 03:10:00|218179.8|218029.8|218183.5|218033.5|218208.9|218058.9|218154.8|218004.8|300
1598930100000|2020-09-01 03:15:00|218181.8|218031.8|218152.3|218002.3|218203.1|218053.1|218136.6|217986.6|328
1598930400000|2020-09-01 03:20:00|218139.8|217989.8|218170.9|218020.9|218199.6|218049.6|218135.4|217985.4|439
1598930700000|2020-09-01 03:25:00|218170.3|218020.3|218166.9|218016.9|218212.4|218062.4|218127.9|217977.9|301
1598931000000|2020-09-01 03:30:00|218171.4|218021.4|218226.9|218076.9|218242.5|218092.5|218160.1|218010.1|360
1598931300000|2020-09-01 03:35:00|218227.1|218077.1|218252|218102|218263.6|218113.6|218212.8|218062.8|323
1598931600000|2020-09-01 03:40:00|218248.8|218098.8|218196|218046|218254.7|218104.7|218181.5|218031.5|321
1598931900000|2020-09-01 03:45:00|218188.3|218038.3|218175.4|218025.4|218246.8|218096.8|218170.7|218020.7|354
1598932200000|2020-09-01 03:50:00|218177.7|218027.7|218172.1|218022.1|218210.8|218060.8|218153.9|218003.9|248
1598932500000|2020-09-01 03:55:00|218171.8|218021.8|218164.3|218014.3|218192.3|218042.3|218151.6|218001.6|238
1598932800000|2020-09-01 04:00:00|218164.8|218014.8|218154.7|218004.7|218180.6|218030.6|218145|217995|329
1598933100000|2020-09-01 04:05:00|218153.7|218003.7|218139.3|217989.3|218171|218021|218136|217986|316
1598933400000|2020-09-01 04:10:00|218139.1|217989.1|218115.9|217965.9|218141.6|217991.6|218094.2|217944.2|339
1598933700000|2020-09-01 04:15:00|218115.5|217965.5|218117.8|217967.8|218156.7|218006.7|218107.6|217957.6|261
1598934000000|2020-09-01 04:20:00|218116.4|217966.4|218147.2|217997.2|218151.8|218001.8|218109.7|217959.7|233
1598934300000|2020-09-01 04:25:00|218145.9|217995.9|218125.2|217975.2|218152.9|218002.9|218110.9|217960.9|276
1598934600000|2020-09-01 04:30:00|218127.8|217977.8|218114.9|217964.9|218153.8|218003.8|218093.1|217943.1|503
1598934900000|2020-09-01 04:35:00|218113.5|217963.5|218113.6|217963.6|218150|218000|218104.3|217954.3|365
1598935200000|2020-09-01 04:40:00|218105|217955|218108.3|217958.3|218117.7|217967.7|218091.4|217941.4|320
1598935500000|2020-09-01 04:45:00|218105.6|217955.6|218081.6|217931.6|218111.6|217961.6|218014.2|217864.2|375
1598935800000|2020-09-01 04:50:00|218081.2|217931.2|218097.8|217947.8|218119.3|217969.3|218037|217887|375
1598936100000|2020-09-01 04:55:00|218098.2|217948.2|218121.4|217971.4|218138.8|217988.8|218098.2|217948.2|375
1598936400000|2020-09-01 05:00:00|218122.4|217972.4|218096.9|217946.9|218138.6|217988.6|218037.1|217887.1|500
1598936700000|2020-09-01 05:05:00|218097.7|217947.7|218113|217963|218122|217972|218045.9|217895.9|444
1598937000000|2020-09-01 05:10:00|218111.6|217961.6|218069.7|217919.7|218116.9|217966.9|218033|217883|384
1598937300000|2020-09-01 05:15:00|218060.4|217910.4|218001.6|217851.6|218076.4|217926.4|217991.5|217841.5|329
1598937600000|2020-09-01 05:20:00|218005.3|217855.3|218060.7|217910.7|218090|217940|217997.4|217847.4|448
1598937900000|2020-09-01 05:25:00|218061.8|217911.8|218037.8|217887.8|218061.8|217911.8|218016.9|217866.9|428
1598938200000|2020-09-01 05:30:00|218037.2|217887.2|218031|217881|218140.1|217990.1|218010.1|217860.1|511
1598938500000|2020-09-01 05:35:00|218033.2|217883.2|218046.1|217896.1|218059|217909|218012.9|217862.9|438
1598938800000|2020-09-01 05:40:00|218045|217895|218147.5|217997.5|218158.8|218008.8|218043.4|217893.4|415
1598939100000|2020-09-01 05:45:00|218147.6|217997.6|218014.4|217864.4|218148.8|217998.8|218013.4|217863.4|448
1598939400000|2020-09-01 05:50:00|218014.7|217864.7|217989.5|217839.5|218043.1|217893.1|217975.4|217825.4|415
1598939700000|2020-09-01 05:55:00|217986.5|217836.5|218010.5|217860.5|218020.3|217870.3|217954.2|217804.2|489
1598940000000|2020-09-01 06:00:00|218019.6|217869.6|218022.4|217872.4|218045.9|217895.9|218004.9|217854.9|815
1598940300000|2020-09-01 06:05:00|218017.8|217867.8|218029.7|217879.7|218082.4|217932.4|218001.8|217851.8|737
1598940600000|2020-09-01 06:10:00|218029.9|217879.9|218079.6|217929.6|218120.7|217970.7|218027.3|217877.3|662
1598940900000|2020-09-01 06:15:00|218077.1|217927.1|218006.5|217856.5|218114.5|217964.5|217997.4|217847.4|689
1598941200000|2020-09-01 06:20:00|218002.9|217852.9|218103|217953|218132.6|217982.6|218001.4|217851.4|671
1598941500000|2020-09-01 06:25:00|218104.3|217954.3|218188.4|218038.4|218194.7|218044.7|218102.2|217952.2|683
1598941800000|2020-09-01 06:30:00|218186.6|218036.6|218103|217953|218205.2|218055.2|218088.7|217938.7|768
1598942100000|2020-09-01 06:35:00|218101.7|217951.7|217915.4|217765.4|218101.7|217951.7|217913.1|217763.1|692
1598942400000|2020-09-01 06:40:00|217916.6|217766.6|217885.4|217735.4|217925.5|217775.5|217865.7|217715.7|698
1598942700000|2020-09-01 06:45:00|217885.1|217735.1|217942.5|217792.5|217949.1|217799.1|217801.7|217651.7|696
1598943000000|2020-09-01 06:50:00|217943.9|217793.9|217884.6|217734.6|217951.1|217801.1|217857.5|217707.5|773
1598943300000|2020-09-01 06:55:00|217889.5|217739.5|217868.1|217718.1|218044|217894|217868.1|217718.1|837
1598943600000|2020-09-01 07:00:00|217869.2|217719.2|217985.9|217835.9|217998.4|217848.4|217858.2|217708.2|960
1598943900000|2020-09-01 07:05:00|217984.8|217834.8|218115.7|217965.7|218117.5|217967.5|217946.4|217796.4|954
1598944200000|2020-09-01 07:10:00|218118|217968|218255.7|218105.7|218332|218182|218085.8|217935.8|927
1598944500000|2020-09-01 07:15:00|218252.7|218102.7|218161.5|218011.5|218265.9|218115.9|218134.1|217984.1|888
1598944800000|2020-09-01 07:20:00|218161.4|218011.4|218147.9|217997.9|218167.8|218017.8|217908.5|217758.5|867
1598945100000|2020-09-01 07:25:00|218145.8|217995.8|218306.7|218156.7|218314.8|218164.8|218079.8|217952.5|814
1598945400000|2020-09-01 07:30:00|218316.4|218166.4|218300.4|218150.4|218454.9|218304.9|218258.3|218108.3|768
1598945700000|2020-09-01 07:35:00|218300.5|218150.5|218262.9|218112.9|218308.4|218158.4|218254.9|218104.9|827
1598946000000|2020-09-01 07:40:00|218264.6|218114.6|218022.5|217872.5|218268|218118|218016.4|217866.4|879
1598946300000|2020-09-01 07:45:00|218017.5|217867.5|217906|217756|218030.6|217880.6|217906|217756|785
1598946600000|2020-09-01 07:50:00|217908.4|217758.4|217732.6|217582.6|217912.5|217762.5|217725.7|217575.7|702
1598946900000|2020-09-01 07:55:00|217730.1|217580.1|217723.3|217573.3|217735.2|217617.5|217665.7|217544.4|689
1598947200000|2020-09-01 08:00:00|217723|217573|217907.3|217757.3|217916.5|217766.5|217696.3|217546.3|947
1598947500000|2020-09-01 08:05:00|217905.8|217755.8|217956.8|217806.8|217981.5|217831.5|217865.1|217715.1|961
1598947800000|2020-09-01 08:10:00|217958|217808|217889|217739|217974.6|217824.6|217835.4|217691.2|846
1598948100000|2020-09-01 08:15:00|217888.6|217738.6|217881.4|217731.4|217917.2|217767.2|217822.1|217672.1|938
1598948400000|2020-09-01 08:20:00|217880.2|217730.2|217837.3|217687.3|217956.2|217806.2|217833.2|217683.2|915
1598948700000|2020-09-01 08:25:00|217836.8|217686.8|217841.4|217691.4|217857.9|217707.9|217762.8|217612.8|780
1598949000000|2020-09-01 08:30:00|217840.7|217690.7|217959.4|217809.4|218017.7|217867.7|217839.3|217689.3|827
1598949300000|2020-09-01 08:35:00|217958.4|217808.4|218091.8|217941.8|218100.2|217950.2|217953.4|217803.4|944
1598949600000|2020-09-01 08:40:00|218091|217941|218209.1|218059.1|218312.6|218162.6|218090.4|217940.4|922
1598949900000|2020-09-01 08:45:00|218209.2|218059.2|218065.4|217915.4|218237|218087|218031.6|217881.6|834
1598950200000|2020-09-01 08:50:00|218063.2|217913.2|218173.7|218023.7|218174.4|218024.4|218034.9|217884.9|776
1598950500000|2020-09-01 08:55:00|218168.7|218018.7|218252.5|218102.5|218395.2|218245.2|218168.7|218018.7|767
1598950800000|2020-09-01 09:00:00|218223.6|218073.6|218178.1|218028.1|218271.4|218136|218161.4|218011.4|828
1598951100000|2020-09-01 09:05:00|218175.4|218025.4|218166.1|218016.1|218257|218107|218137.2|217987.2|822
1598951400000|2020-09-01 09:10:00|218163.5|218013.5|218116.8|217966.8|218210.2|218060.2|218110.8|217960.8|826
1598951700000|2020-09-01 09:15:00|218113.6|217963.6|218222.3|218072.3|218240.1|218090.1|218101.4|217960.6|850
1598952000000|2020-09-01 09:20:00|218220|218070|218247.8|218097.8|218284.6|218149.8|218159.6|218009.6|843
1598952300000|2020-09-01 09:25:00|218241.6|218091.6|218186.7|218036.7|218247|218097|218108.1|217958.1|814
1598952600000|2020-09-01 09:30:00|218186|218036|218180|218030|218256.6|218106.6|218155.9|218005.9|579
1598952900000|2020-09-01 09:35:00|218178.4|218028.4|218115.4|217965.4|218183.1|218033.1|218090.3|217940.3|787
1598953200000|2020-09-01 09:40:00|218114.2|217964.2|218128.5|217978.5|218152.5|218002.5|218097.3|217947.3|755
1598953500000|2020-09-01 09:45:00|218128.8|217978.8|218176.7|218026.7|218198.4|218048.4|218105.7|217955.7|780
1598953800000|2020-09-01 09:50:00|218177.6|218027.6|218171.8|218021.8|218214.5|218064.5|218090.1|217940.1|786
1598954100000|2020-09-01 09:55:00|218167.6|218017.6|218257.3|218107.3|218257.7|218107.7|218158.9|218008.9|747
1598954400000|2020-09-01 10:00:00|218256.7|218106.7|218234.6|218084.6|218338.5|218217.3|218222.3|218072.3|715
1598954700000|2020-09-01 10:05:00|218238.1|218088.1|218197|218047|218260.3|218110.3|218174.8|218024.8|601
1598955000000|2020-09-01 10:10:00|218197.4|218047.4|218136.1|217986.1|218221.1|218086|218075.8|217972|656
1598955300000|2020-09-01 10:15:00|218135.6|217985.6|218217.4|218067.4|218232.9|218131.3|218131.9|217981.9|622
1598955600000|2020-09-01 10:20:00|218217.3|218067.3|218176.7|218026.7|218240.6|218136.8|218121|218011.1|675
1598955900000|2020-09-01 10:25:00|218144.4|217994.4|218030.2|217880.2|218172.7|218049.9|217962.7|217853.2|800
1598956200000|2020-09-01 10:30:00|218056.6|217906.6|217911.2|217761.2|218056.6|217906.6|217909.3|217759.3|814
1598956500000|2020-09-01 10:35:00|217911.6|217761.6|217999.1|217849.1|218107.1|217957.1|217896.7|217746.7|895
1598956800000|2020-09-01 10:40:00|217998.7|217848.7|217852.9|217702.9|218000.3|217850.3|217832.8|217682.8|690
1598957100000|2020-09-01 10:45:00|217855.1|217705.1|217799.2|217649.2|217863.8|217713.8|217777|217627|729
1598957400000|2020-09-01 10:50:00|217798.6|217648.6|217702|217552|217810.1|217660.1|217691.1|217541.1|766
1598957700000|2020-09-01 10:55:00|217702.3|217552.3|217722|217572|217725|217621.7|217648.6|217544.1|748
1598958000000|2020-09-01 11:00:00|217725|217575|217710|217560|217761.6|217611.6|217631.8|217530.5|751
1598958300000|2020-09-01 11:05:00|217710.3|217560.3|217666.3|217516.3|217728.5|217578.5|217599.4|217488.8|650
1598958600000|2020-09-01 11:10:00|217667|217517|217813|217663|217817.2|217667.2|217603|217453|740
1598958900000|2020-09-01 11:15:00|217815.2|217665.2|217756.1|217606.1|217845.5|217717.7|217734.3|217584.3|794
1598959200000|2020-09-01 11:20:00|217758.2|217608.2|217870.1|217720.1|217873.3|217764.7|217673.2|217567.3|759
1598959500000|2020-09-01 11:25:00|217866|217716|217925.8|217775.8|217928.1|217778.1|217763.9|217633.7|802
1598959800000|2020-09-01 11:30:00|217923.7|217773.7|217937.2|217787.2|217951.2|217801.2|217874.1|217724.1|752
1598960100000|2020-09-01 11:35:00|217950.5|217800.5|217691.4|217541.4|217953.4|217803.4|217686.8|217536.8|788
1598960400000|2020-09-01 11:40:00|217692.8|217542.8|217698.4|217548.4|217848.6|217698.6|217640.8|217504.3|827
1598960700000|2020-09-01 11:45:00|217701|217551|217650.1|217500.1|217746|217596|217618.3|217493.2|695
1598961000000|2020-09-01 11:50:00|217647|217497|217648.2|217498.2|217700.3|217572.6|217598.5|217494.3|621
1598961300000|2020-09-01 11:55:00|217648.4|217498.4|217541.4|217391.4|217663.4|217543.5|217538.1|217388.1|714
1598961600000|2020-09-01 12:00:00|217554.7|217404.7|217537|217387|217554.7|217438.7|217431.3|217286.6|829
1598961900000|2020-09-01 12:05:00|217532.3|217382.3|217530.5|217380.5|217585.8|217435.8|217526.9|217376.9|764
1598962200000|2020-09-01 12:10:00|217530.6|217380.6|217188.4|217038.4|217534|217384|217179.5|217029.5|867
1598962500000|2020-09-01 12:15:00|217191.6|217041.6|217157.3|217107.3|217269.4|217164.1|217144.9|217005.7|918
1598962800000|2020-09-01 12:20:00|217210.3|217060.3|217391.5|217241.5|217392.9|217242.9|217142|217043.2|869
1598963100000|2020-09-01 12:25:00|217392.8|217242.8|217423.9|217373.9|217495.1|217379.7|217322.9|217200|883
1598963400000|2020-09-01 12:30:00|217463.7|217313.7|217252.9|217102.9|217487.5|217371.2|217252.9|217102.9|878
1598963700000|2020-09-01 12:35:00|217253|217103|217135.5|217085.5|217369|217219|217129.9|217031.8|953
1598964000000|2020-09-01 12:40:00|217136.2|217086.2|216981.5|216931.5|217161.9|217094.2|216977|216879.8|627
1598964300000|2020-09-01 12:45:00|216981.7|216931.7|216938|216888|217045.4|216931.7|216917.4|216831.9|739
1598964600000|2020-09-01 12:50:00|216935|216885|216951.2|216901.2|217030.4|216932.4|216903.4|216809.9|843
1598964900000|2020-09-01 12:55:00|216949|216899|216937|216787|217066.3|216961.6|216857.9|216769.6|936
1598965200000|2020-09-01 13:00:00|216926.3|216776.3|217071.4|216921.4|217073|216979.3|216810.3|216697.8|1027
1598965500000|2020-09-01 13:05:00|217072.1|216922.1|217164.2|217014.2|217235.8|217138|216966|216865.1|1007
1598965800000|2020-09-01 13:10:00|217110.3|217060.3|217144.5|216994.5|217247.3|217115.9|217078.9|216969|928
1598966100000|2020-09-01 13:15:00|217144.7|216994.7|217219.5|217069.5|217231.6|217126.8|217071.3|216973|946
1598966400000|2020-09-01 13:20:00|217220.6|217070.6|217191.9|217041.9|217234.4|217134.2|216996|216881.3|1029
1598966700000|2020-09-01 13:25:00|217192.1|217042.1|216969.4|216819.4|217239.8|217134.9|216937.5|216787.5|972
1598967000000|2020-09-01 13:30:00|216975.1|216825.1|217156.6|217006.6|217221.7|217071.7|216945.4|216795.4|1130
1598967300000|2020-09-01 13:35:00|217156.4|217006.4|217160.6|217010.6|217441.9|217328.8|217105.3|216998|1120
1598967600000|2020-09-01 13:40:00|217164.1|217014.1|217179.6|217029.6|217184.1|217057.5|217003.1|216853.7|990
1598967900000|2020-09-01 13:45:00|217184|217034|216992.1|216842.1|217184|217034|216852.9|216714.9|995
1598968200000|2020-09-01 13:50:00|216993.5|216843.5|217250.6|217100.6|217266.1|217120.6|216992.5|216842.5|1104
1598968500000|2020-09-01 13:55:00|217249.1|217099.1|217212.7|217062.7|217250.6|217136.8|217118.7|217019.4|979
1598968800000|2020-09-01 14:00:00|217212.5|217062.5|217439.4|217289.4|217469.1|217319.1|217145.9|216995.9|1079
1598969100000|2020-09-01 14:05:00|217440.9|217290.9|217532.8|217382.8|217537.6|217430.5|217213.8|217086.2|1114
1598969400000|2020-09-01 14:10:00|217532.6|217382.6|217514.7|217364.7|217611.5|217461.5|217377.7|217284.5|1034
1598969700000|2020-09-01 14:15:00|217515|217365|217509.1|217359.1|217608.2|217473.2|217401.9|217301.7|1082
1598970000000|2020-09-01 14:20:00|217509.3|217359.3|217487.3|217337.3|217576.5|217476|217393|217288|959
1598970300000|2020-09-01 14:25:00|217487.5|217337.5|217553.6|217403.6|217593.2|217451.7|217403.6|217295|1024
1598970600000|2020-09-01 14:30:00|217552.6|217402.6|217607.7|217557.7|217651.7|217557.7|217424.8|217314|999
1598970900000|2020-09-01 14:35:00|217659.3|217509.3|217554.9|217404.9|217703.7|217607.7|217504.6|217387|929
1598971200000|2020-09-01 14:40:00|217555.6|217405.6|217807.4|217657.4|217811.5|217713.1|217520.4|217370.4|930
1598971500000|2020-09-01 14:45:00|217802.8|217652.8|217650.8|217500.8|217810|217708.2|217482.5|217387.3|978
1598971800000|2020-09-01 14:50:00|217651.3|217501.3|217565.6|217415.6|217660.5|217531.3|217469.5|217369.8|975
1598972100000|2020-09-01 14:55:00|217565.4|217415.4|217574.7|217424.7|217643.9|217534.2|217419.1|217332|1035
1598972400000|2020-09-01 15:00:00|217574.2|217424.2|217710.7|217560.7|217740.4|217636.4|217431.4|217294.1|1022
1598972700000|2020-09-01 15:05:00|217710.4|217560.4|217755.2|217605.2|217763.7|217657.8|217669.2|217550|881
1598973000000|2020-09-01 15:10:00|217763.6|217613.6|217979.5|217829.5|218041.6|217891.6|217711.3|217612.3|885
1598973300000|2020-09-01 15:15:00|217974.2|217824.2|217771.7|217621.7|217975.4|217843.3|217740.5|217590.5|932
1598973600000|2020-09-01 15:20:00|217784.7|217634.7|217763.4|217613.4|217866.5|217763.6|217696.9|217593.8|944
1598973900000|2020-09-01 15:25:00|217765.9|217615.9|217830.7|217680.7|217855.6|217749|217690.8|217591.9|931
1598974200000|2020-09-01 15:30:00|217826.3|217676.3|217738|217588|217837|217731.7|217689.1|217585.8|941
1598974500000|2020-09-01 15:35:00|217737.2|217587.2|217689.3|217639.3|217753.4|217665.3|217665.5|217584.6|945
1598974800000|2020-09-01 15:40:00|217688.5|217638.5|217728.9|217578.9|217769.2|217655.5|217647.6|217558.2|895
1598975100000|2020-09-01 15:45:00|217729.3|217579.3|217710.9|217560.9|217757|217668.3|217650.7|217543.8|939
1598975400000|2020-09-01 15:50:00|217695.8|217545.8|217609|217559|217704.1|217563.9|217559.8|217463.2|873
1598975700000|2020-09-01 15:55:00|217601.1|217551.1|217624.8|217474.8|217649.7|217562.1|217571.2|217474.8|855
1598976000000|2020-09-01 16:00:00|217573.7|217523.7|217490.8|217440.8|217660|217555.9|217487.7|217435.6|897
1598976300000|2020-09-01 16:05:00|217490.4|217440.4|217479.9|217429.9|217554.3|217466.6|217434.9|217348.1|983
1598976600000|2020-09-01 16:10:00|217482.2|217432.2|217395.8|217345.8|217517.7|217433.2|217385.3|217295.6|847
1598976900000|2020-09-01 16:15:00|217398.3|217348.3|217293.1|217243.1|217407|217357|217237.2|217177.7|869
1598977200000|2020-09-01 16:20:00|217292.6|217242.6|217312.6|217162.6|217353.4|217263.9|217234|217159.1|744
1598977500000|2020-09-01 16:25:00|217313.5|217163.5|217251.7|217101.7|217354.1|217243.7|217181.1|217055.5|773
1598977800000|2020-09-01 16:30:00|217250.4|217100.4|217394.6|217344.6|217468.2|217371.1|217207|217100.4|861
1598978100000|2020-09-01 16:35:00|217391.8|217341.8|217464.3|217414.3|217514.3|217433.4|217371.5|217268.1|724
1598978400000|2020-09-01 16:40:00|217462.8|217412.8|217457.3|217307.3|217472.2|217412.9|217331.8|217243.2|832
1598978700000|2020-09-01 16:45:00|217457.1|217307.1|217354.9|217204.9|217487.8|217394.6|217308.9|217200.9|716
1598979000000|2020-09-01 16:50:00|217354.7|217204.7|217306.6|217156.6|217378.4|217228.4|217269|217151.1|809
1598979300000|2020-09-01 16:55:00|217307.8|217157.8|217332|217182|217347.3|217271.6|217226|217126.8|874
1598979600000|2020-09-01 17:00:00|217326.3|217176.3|217325.5|217175.5|217412|217315.8|217237.9|217145|936
1598979900000|2020-09-01 17:05:00|217324.6|217174.6|217639.9|217489.9|217656.7|217534.6|217258.6|217157.4|995
1598980200000|2020-09-01 17:10:00|217641.6|217491.6|217677.3|217527.3|217701|217578.8|217594|217457.3|907
1598980500000|2020-09-01 17:15:00|217678.3|217528.3|217653.4|217503.4|217834.6|217700.9|217631.2|217497.3|879
1598980800000|2020-09-01 17:20:00|217661.5|217511.5|217632.5|217482.5|217670.9|217520.9|217553.8|217437|841
1598981100000|2020-09-01 17:25:00|217625.1|217475.1|217437.9|217387.9|217663.8|217558|217428.6|217324.1|837
1598981400000|2020-09-01 17:30:00|217437.2|217387.2|217497.2|217347.2|217510.9|217405|217386.6|217286.9|735
1598981700000|2020-09-01 17:35:00|217496.3|217346.3|217394.6|217244.6|217496.3|217357.5|217373.5|217223.5|803
1598982000000|2020-09-01 17:40:00|217393.3|217243.3|217343.2|217193.2|217396|217273.1|217251.4|217154.4|798
1598982300000|2020-09-01 17:45:00|217341.9|217191.9|217335.8|217285.8|217394.5|217289.3|217273.8|217172.9|801
1598982600000|2020-09-01 17:50:00|217336|217286|217511.6|217461.6|217645.7|217533.6|217333.4|217255.5|850
1598982900000|2020-09-01 17:55:00|217511|217461|217751.4|217601.4|217790.4|217670.7|217468.5|217396.5|801
1598983200000|2020-09-01 18:00:00|217749.6|217599.6|217754.9|217704.9|217816.6|217710.3|217653|217503|787
1598983500000|2020-09-01 18:05:00|217757|217707|217774.8|217624.8|217810.1|217707.9|217649.2|217542.4|660
1598983800000|2020-09-01 18:10:00|217775.4|217625.4|217759.8|217709.8|217792.4|217709.9|217698.3|217580.3|734
1598984100000|2020-09-01 18:15:00|217758.5|217708.5|217685.4|217635.4|217790.2|217708.5|217648.5|217543.6|794
1598984400000|2020-09-01 18:20:00|217679|217629|217714.7|217564.7|217813.4|217714|217674.5|217524.5|789
1598984700000|2020-09-01 18:25:00|217714.8|217564.8|217670|217620|217759|217623.7|217626.1|217502.2|894
1598985000000|2020-09-01 18:30:00|217669.4|217619.4|217599.6|217449.6|217745.3|217653|217558.8|217443.8|810
1598985300000|2020-09-01 18:35:00|217601|217451|217781|217631|217786.8|217666.1|217537.8|217444.5|912
1598985600000|2020-09-01 18:40:00|217779.6|217629.6|217951.1|217801.1|217952.6|217847.5|217725.6|217623.1|886
1598985900000|2020-09-01 18:45:00|217950.9|217800.9|217974.5|217824.5|218064.2|217964.3|217871.2|217777.5|888
1598986200000|2020-09-01 18:50:00|217977.2|217827.2|218232.5|218082.5|218254.7|218141.7|217964.4|217824.6|967
1598986500000|2020-09-01 18:55:00|218231.7|218081.7|218168.8|218018.8|218342.7|218241.9|218130.8|217997.2|919
1598986800000|2020-09-01 19:00:00|218163.1|218013.1|218307.8|218157.8|218451.3|218301.3|218140.4|217990.4|965
1598987100000|2020-09-01 19:05:00|218312.1|218162.1|218241.6|218091.6|218335.7|218185.7|218193|218043|852
1598987400000|2020-09-01 19:10:00|218241|218091|218357.9|218207.9|218361.3|218211.3|218187.2|218080.2|834
1598987700000|2020-09-01 19:15:00|218359.5|218209.5|218195.8|218045.8|218369.9|218219.9|218136.9|218035.3|691
1598988000000|2020-09-01 19:20:00|218196|218046|218108.2|217958.2|218200.4|218050.4|218105.9|217955.9|731
1598988300000|2020-09-01 19:25:00|218107.6|217957.6|218184.6|218034.6|218218.6|218068.6|217998.4|217848.7|808
1598988600000|2020-09-01 19:30:00|218200.9|218050.9|218182.6|218032.6|218222|218072|218082.6|217932.6|825
1598988900000|2020-09-01 19:35:00|218181.7|218031.7|218144.3|217994.3|218213.9|218063.9|218142.7|217992.7|810
1598989200000|2020-09-01 19:40:00|218144.5|217994.5|218131.2|217981.2|218207.8|218057.8|218128.1|217978.1|772
1598989500000|2020-09-01 19:45:00|218131.7|217981.7|218089.5|217939.5|218148.8|217998.8|218033.8|217917.3|689
1598989800000|2020-09-01 19:50:00|218096.9|217946.9|217985.3|217835.3|218116.1|217991.3|217979.8|217829.8|714
1598990100000|2020-09-01 19:55:00|217986.4|217836.4|217911.6|217761.6|218005.3|217855.3|217889.5|217739.5|845
1598990400000|2020-09-01 20:00:00|217911.8|217761.8|217993.9|217843.9|218005.1|217855.1|217884.4|217734.4|589
1598990700000|2020-09-01 20:05:00|217979.4|217829.4|217963.4|217813.4|218002.6|217852.6|217917.6|217767.6|510
1598991000000|2020-09-01 20:10:00|217961.3|217811.3|217911.7|217761.7|217962.3|217812.3|217902|217752|463
1598991300000|2020-09-01 20:15:00|217910.3|217760.3|217941.8|217791.8|217945.3|217795.3|217881.4|217731.4|452
1598991600000|2020-09-01 20:20:00|217941.9|217791.9|217928.4|217778.4|217943.8|217793.8|217840.3|217737|423
1598991900000|2020-09-01 20:25:00|217928.6|217778.6|217961.8|217811.8|217963.2|217813.2|217913.1|217763.1|336
1598992200000|2020-09-01 20:30:00|217962.7|217812.7|217949.9|217799.9|217987.5|217837.5|217933.7|217783.7|444
1598992500000|2020-09-01 20:35:00|217949.8|217799.8|217864.1|217714.1|217956.1|217806.1|217837.5|217687.5|477
1598992800000|2020-09-01 20:40:00|217864.8|217714.8|217799.1|217649.1|217864.8|217714.8|217794.2|217644.2|352
1598993100000|2020-09-01 20:45:00|217794.9|217644.9|217723.2|217573.2|217796.7|217646.7|217664.4|217514.4|531
1598993400000|2020-09-01 20:50:00|217724.7|217574.7|217696.4|217546.4|217753.2|217603.2|217649.4|217499.4|407
1598993700000|2020-09-01 20:55:00|217695.2|217545.2|217935.6|217642.4|217935.6|217663.9|217680.9|217530.9|489
1598994000000|2020-09-01 21:00:00|217944.3|217670.3|217805.8|217655.8|218083.3|217748.3|217773.1|217623.1|74
1598994300000|2020-09-01 21:05:00|217805.2|217655.2|217679.8|217529.8|217896.3|217687.5|217679.8|217442.7|243
1598994600000|2020-09-01 21:10:00|217689.6|217539.6|217796.3|217493.2|217826.3|217591.6|217689.6|217429.9|149
1598994900000|2020-09-01 21:15:00|217781.2|217502.1|217719|217569|217824.9|217585.2|217701.5|217456.4|114
1598995200000|2020-09-01 21:20:00|217737.5|217587.5|217779.6|217500|217824|217587.5|217671.3|217458.6|134
1598995500000|2020-09-01 21:25:00|217800.2|217484|217772.8|217491.1|217827.4|217590.6|217666.4|217397|120
1598995800000|2020-09-01 21:30:00|217764|217488.9|217710.4|217560.4|217799.6|217577|217687.5|217461.6|180
1598996100000|2020-09-01 21:35:00|217711.3|217561.3|217758.3|217499|217811.1|217588.6|217697.7|217418.9|178
1598996400000|2020-09-01 21:40:00|217753.1|217490.8|217734.8|217584.8|217808.2|217617.7|217609.2|217392.4|276
1598996700000|2020-09-01 21:45:00|217763.7|217483|217774.1|217486.3|217815.4|217611.7|217697|217437.6|157
1598997000000|2020-09-01 21:50:00|217789.4|217479.6|217728.5|217578.5|217819.8|217602|217684.8|217430.6|159
1598997300000|2020-09-01 21:55:00|217723.3|217573.3|217790|217493.3|217812.1|217591.4|217695|217435.5|144
1598997600000|2020-09-01 22:00:00|217799.6|217482.4|217768.5|217618.5|217799.6|217640.9|217702.3|217449.9|418
1598997900000|2020-09-01 22:05:00|217779|217629|217763|217613|217827|217645|217749.8|217573|263
1598998200000|2020-09-01 22:10:00|217762.7|217612.7|217742.7|217592.7|217773.5|217623.5|217726.6|217576.6|234
1598998500000|2020-09-01 22:15:00|217745.6|217595.6|217729.5|217579.5|217803.3|217653.3|217710.2|217560.2|339
1598998800000|2020-09-01 22:20:00|217727.8|217577.8|217732.2|217582.2|217739.6|217589.6|217682|217532|269
1598999100000|2020-09-01 22:25:00|217731.3|217581.3|217726.3|217576.3|217741.7|217591.7|217682.6|217532.6|303
1598999400000|2020-09-01 22:30:00|217726.4|217576.4|217723.2|217573.2|217738.9|217588.9|217720.5|217570.5|245
1598999700000|2020-09-01 22:35:00|217723.8|217573.8|217738.2|217588.2|217768.6|217618.6|217717.3|217567.3|260
1599000000000|2020-09-01 22:40:00|217737.3|217587.3|217725.2|217575.2|217762.1|217612.1|217697.7|217547.7|281
1599000300000|2020-09-01 22:45:00|217720.1|217570.1|217764.8|217614.8|217765.5|217615.5|217720.1|217570.1|293
1599000600000|2020-09-01 22:50:00|217762.1|217612.1|217754.9|217604.9|217768.5|217618.5|217723.4|217573.4|243
1599000900000|2020-09-01 22:55:00|217751.6|217601.6|217687.6|217537.6|217755.3|217605.3|217643.3|217493.3|296
1599001200000|2020-09-01 23:00:00|217748.7|217598.7|217680.3|217530.3|217756|217606|217669|217519|311
1599001500000|2020-09-01 23:05:00|217680|217530|217637.2|217487.2|217680.9|217530.9|217612.9|217462.9|236
1599001800000|2020-09-01 23:10:00|217625.3|217475.3|217614|217464|217637.7|217487.7|217609.6|217459.6|203
1599002100000|2020-09-01 23:15:00|217605.5|217455.5|217613.8|217463.8|217658.8|217508.8|217605.5|217455.5|241
1599002400000|2020-09-01 23:20:00|217613.9|217463.9|217542.2|217392.2|217629.7|217479.7|217530.2|217380.2|286
1599002700000|2020-09-01 23:25:00|217542|217392|217575.8|217425.8|217584.6|217434.6|217528.1|217378.1|236
1599003000000|2020-09-01 23:30:00|217579.5|217429.5|217585.2|217435.2|217606.3|217456.3|217551.2|217401.2|190
1599003300000|2020-09-01 23:35:00|217587.1|217437.1|217560.3|217410.3|217595|217445|217555.2|217405.2|265
1599003600000|2020-09-01 23:40:00|217559.6|217409.6|217570.1|217420.1|217627.3|217451.8|217538.7|217345.7|282
1599003900000|2020-09-01 23:45:00|217563.6|217413.6|217522.3|217372.3|217624|217440|217497.8|217341.9|244
1599004200000|2020-09-01 23:50:00|217522|217372|217525|217375|217570.5|217420.5|217509.5|217359.5|255
1599004500000|2020-09-01 23:55:00|217535.6|217385.6|217534.8|217384.8|217550|217400|217496.5|217346.5|280
1599004800000|2020-09-02 00:00:00|217533.4|217383.4|217608|217458|217637.7|217487.7|217530.9|217380.9|439
1599005100000|2020-09-02 00:05:00|217607.7|217457.7|217621.2|217471.2|217652.8|217502.8|217535.1|217385.1|445
1599005400000|2020-09-02 00:10:00|217614.5|217464.5|217661|217511|217674.5|217524.5|217560.5|217410.5|487
1599005700000|2020-09-02 00:15:00|217649.6|217499.6|217755.7|217605.7|217772.2|217622.2|217610|217460|488
1599006000000|2020-09-02 00:20:00|217755.1|217605.1|217758.3|217608.3|217783.7|217633.7|217742.2|217592.2|390
1599006300000|2020-09-02 00:25:00|217761.6|217611.6|217830.5|217680.5|217832.6|217682.6|217728.8|217578.8|402
1599006600000|2020-09-02 00:30:00|217828.4|217678.4|217821.2|217671.2|217839|217689|217759.8|217609.8|465
1599006900000|2020-09-02 00:35:00|217821.3|217671.3|217772|217622|217833.7|217683.7|217745.8|217595.8|332
1599007200000|2020-09-02 00:40:00|217769.8|217619.8|217850.7|217700.7|217851.7|217701.7|217752|217602|565
1599007500000|2020-09-02 00:45:00|217847.9|217697.9|218036.8|217886.8|218092.7|217942.7|217847.9|217697.9|731
1599007800000|2020-09-02 00:50:00|218030.8|217880.8|217958.1|217808.1|218038.3|217888.3|217931.9|217781.9|504
1599008100000|2020-09-02 00:55:00|217961.1|217811.1|217953.5|217803.5|217983.7|217833.7|217923.1|217773.1|400
1599008400000|2020-09-02 01:00:00|217947.7|217797.7|218065.3|217915.3|218079.1|217929.1|217921.1|217771.1|346
1599008700000|2020-09-02 01:05:00|218065.2|217915.2|218194.2|218044.2|218254|218078.9|218018.8|217868.8|599
1599009000000|2020-09-02 01:10:00|218194.8|218044.8|218134.8|217984.8|218206.3|218056.3|218125|217975|395
1599009300000|2020-09-02 01:15:00|218133.6|217983.6|218041.9|217891.9|218207.7|218057.7|218011.9|217861.9|477
1599009600000|2020-09-02 01:20:00|218041.3|217891.3|218046.9|217896.9|218057|217907|218014.7|217864.7|391
1599009900000|2020-09-02 01:25:00|218046|217896|218045.5|217895.5|218165.3|218015.3|218002.2|217852.2|478
1599010200000|2020-09-02 01:30:00|218041.5|217891.5|218272.2|218122.2|218361.3|218211.3|218041.5|217891.5|645
1599010500000|2020-09-02 01:35:00|218271.3|218121.3|218208.2|218058.2|218274.9|218124.9|218171.1|218021.1|420
1599010800000|2020-09-02 01:40:00|218206.6|218056.6|218120|217970|218210.6|218060.6|218058.8|217908.8|407
1599011100000|2020-09-02 01:45:00|218113.5|217963.5|218231.4|218081.4|218261.4|218111.4|218058.7|217908.7|508
1599011400000|2020-09-02 01:50:00|218239.6|218089.6|218142.2|217992.2|218252.2|218102.2|218118.1|217968.1|404
1599011700000|2020-09-02 01:55:00|218141.7|217991.7|218068.6|217918.6|218171.4|218021.4|218055.8|217905.8|469
1599012000000|2020-09-02 02:00:00|218078.9|217928.9|218108.5|217958.5|218133.4|217983.4|218055.7|217905.7|345
1599012300000|2020-09-02 02:05:00|218113.7|217963.7|218058.1|217908.1|218174|218024|218055.6|217905.6|310
1599012600000|2020-09-02 02:10:00|218058.2|217908.2|218007.9|217857.9|218078.3|217928.3|218006.5|217856.5|341
1599012900000|2020-09-02 02:15:00|218008.3|217858.3|218020.7|217870.7|218037.1|217887.1|217992.3|217842.3|401
1599013200000|2020-09-02 02:20:00|218019.6|217869.6|217929.2|217779.2|218025.4|217875.4|217927.6|217777.6|313
1599013500000|2020-09-02 02:25:00|217927.1|217777.1|217962.1|217812.1|217976.7|217826.7|217915.2|217765.2|375
1599013800000|2020-09-02 02:30:00|217960.7|217810.7|217988.5|217838.5|218095.8|217945.8|217936.5|217786.5|371
1599014100000|2020-09-02 02:35:00|217987.9|217837.9|217994.1|217844.1|218016.7|217866.7|217880.7|217730.7|426
1599014400000|2020-09-02 02:40:00|217995.6|217845.6|218015.5|217865.5|218035.2|217885.2|217959.2|217809.2|343
1599014700000|2020-09-02 02:45:00|218015.6|217865.6|218021.6|217871.6|218040.6|217890.6|217987.5|217837.5|353
1599015000000|2020-09-02 02:50:00|218020.2|217870.2|218055.2|217905.2|218090.8|217940.8|218019.9|217869.9|305
1599015300000|2020-09-02 02:55:00|218056|217906|217997.5|217847.5|218063.4|217913.4|217994|217844|336
1599015600000|2020-09-02 03:00:00|217999.5|217849.5|217950.4|217800.4|218011.3|217861.3|217929.6|217779.6|384
1599015900000|2020-09-02 03:05:00|217953|217803|217991.1|217841.1|218082|217914.5|217950|217800|400
1599016200000|2020-09-02 03:10:00|217991.6|217841.6|217989.3|217839.3|218014.4|217864.4|217951.8|217801.8|329
1599016500000|2020-09-02 03:15:00|217988.5|217838.5|218026.8|217876.8|218032.1|217882.1|217963.6|217813.6|325
1599016800000|2020-09-02 03:20:00|218029.2|217879.2|218076.6|217926.6|218133|217941.7|218016.8|217866.8|340
1599017100000|2020-09-02 03:25:00|218081|217931|217994|217844|218081.3|217931.3|217965.2|217815.2|348
1599017400000|2020-09-02 03:30:00|217994.2|217844.2|218083.5|217933.5|218087.2|217937.2|217987|217837|317
1599017700000|2020-09-02 03:35:00|218084.1|217934.1|218083.3|217933.3|218091.5|217941.5|218059.9|217909.9|225
1599018000000|2020-09-02 03:40:00|218084.2|217934.2|218081.2|217931.2|218086.9|217936.9|218071.2|217921.2|263
1599018300000|2020-09-02 03:45:00|218081.5|217931.5|218032|217882|218087.8|217937.8|218014.3|217864.3|261
1599018600000|2020-09-02 03:50:00|218032.9|217882.9|218034.7|217884.7|218040|217890|218022.8|217872.8|207
1599018900000|2020-09-02 03:55:00|218031.2|217881.2|217952.7|217802.7|218036.8|217886.8|217937.5|217750|297
1599019200000|2020-09-02 04:00:00|217953.5|217803.5|217951|217801|217983.5|217833.5|217942.7|217792.7|272
1599019500000|2020-09-02 04:05:00|217951.5|217801.5|217957.9|217807.9|217978.3|217828.3|217940.9|217790.9|280
1599019800000|2020-09-02 04:10:00|217959.8|217809.8|217939.4|217789.4|217992.3|217842.3|217926.4|217776.4|345
1599020100000|2020-09-02 04:15:00|217923.6|217773.6|217934.1|217784.1|217966|217816|217919.9|217769.9|273
1599020400000|2020-09-02 04:20:00|217934.7|217784.7|217899.2|217749.2|217934.7|217784.7|217882.7|217732.7|346
1599020700000|2020-09-02 04:25:00|217898.5|217748.5|217905|217755|217912.8|217762.8|217893.4|217743.4|227
1599021000000|2020-09-02 04:30:00|217906.4|217756.4|217893.7|217743.7|217911.5|217761.5|217888.3|217738.3|276
1599021300000|2020-09-02 04:35:00|217893.1|217743.1|217838.8|217688.8|217902.6|217752.6|217827|217677|312
1599021600000|2020-09-02 04:40:00|217828.6|217678.6|217858.4|217708.4|217863.3|217713.3|217823.4|217673.4|272
1599021900000|2020-09-02 04:45:00|217857.2|217707.2|217902.3|217752.3|217902.3|217752.3|217843.5|217693.5|299
1599022200000|2020-09-02 04:50:00|217901.9|217751.9|217899.2|217749.2|217907.7|217757.7|217868.5|217718.5|233
1599022500000|2020-09-02 04:55:00|217900.5|217750.5|217871.9|217721.9|217903.8|217753.8|217842|217692|337
1599022800000|2020-09-02 05:00:00|217871.6|217721.6|217871.1|217721.1|217902.2|217752.2|217863.3|217713.3|403
1599023100000|2020-09-02 05:05:00|217872.2|217722.2|217819.6|217669.6|217883.5|217733.5|217813.6|217663.6|342
1599023400000|2020-09-02 05:10:00|217818.4|217668.4|217826.4|217676.4|217844.1|217694.1|217812.2|217662.2|264
1599023700000|2020-09-02 05:15:00|217822.5|217672.5|217842.8|217692.8|217851.7|217701.7|217792.9|217642.9|392
1599024000000|2020-09-02 05:20:00|217842.7|217692.7|217866.2|217716.2|217892.4|217742.4|217831.2|217681.2|416
1599024300000|2020-09-02 05:25:00|217867.5|217717.5|217862.2|217712.2|217881.6|217731.6|217814.4|217664.4|423
1599024600000|2020-09-02 05:30:00|217860.3|217710.3|217811.9|217661.9|217862.8|217712.8|217793.2|217643.2|347
1599024900000|2020-09-02 05:35:00|217811.5|217661.5|217833|217683|217887.8|217737.8|217800.4|217650.4|389
1599025200000|2020-09-02 05:40:00|217838.9|217688.9|217796.4|217646.4|217862.7|217712.7|217786.5|217636.5|338
1599025500000|2020-09-02 05:45:00|217788.9|217638.9|217843.9|217693.9|217854.3|217704.3|217788.9|217638.9|358
1599025800000|2020-09-02 05:50:00|217831.7|217681.7|217795.1|217645.1|217847.9|217697.9|217782.2|217632.2|420
1599026100000|2020-09-02 05:55:00|217810.6|217660.6|217666.1|217516.1|217820|217670|217656.6|217506.6|447
1599026400000|2020-09-02 06:00:00|217670|217520|217550.3|217400.3|217735.1|217585.1|217502.8|217352.8|729
1599026700000|2020-09-02 06:05:00|217554.2|217404.2|217589.3|217439.3|217611.7|217461.7|217533.3|217383.3|682
1599027000000|2020-09-02 06:10:00|217587.3|217437.3|217594.9|217444.9|217606.9|217456.9|217522.4|217372.4|621
1599027300000|2020-09-02 06:15:00|217594.6|217444.6|217689.3|217539.3|217787.4|217637.4|217594.6|217444.6|700
1599027600000|2020-09-02 06:20:00|217688.5|217538.5|217748.8|217598.8|217755.4|217605.4|217647.1|217497.1|663
1599027900000|2020-09-02 06:25:00|217749.1|217599.1|217942.5|217792.5|217952.5|217802.5|217749.1|217599.1|712
1599028200000|2020-09-02 06:30:00|217942.7|217792.7|218040.1|217890.1|218107.4|217957.4|217942.2|217792.2|756
1599028500000|2020-09-02 06:35:00|218037.7|217887.7|218155.2|218005.2|218176.1|218026.1|218034|217884|599
1599028800000|2020-09-02 06:40:00|218162.2|218012.2|218140.4|217990.4|218171.4|218021.4|218102.4|217952.4|651
1599029100000|2020-09-02 06:45:00|218139.9|217989.9|217992.1|217842.1|218139.9|217989.9|217947.9|217797.9|691
1599029400000|2020-09-02 06:50:00|217991.4|217841.4|218033.8|217883.8|218070.5|217920.5|217977|217827|582
1599029700000|2020-09-02 06:55:00|218033.2|217883.2|217954.5|217804.5|218034.8|217884.8|217898.6|217748.6|787
1599030000000|2020-09-02 07:00:00|217954.4|217804.4|217860.7|217710.7|218015.1|217865.1|217747.3|217597.3|927
1599030300000|2020-09-02 07:05:00|217860.8|217710.8|218100.5|217950.5|218116.3|217966.3|217850|217700|999
1599030600000|2020-09-02 07:10:00|218101.8|217951.8|218042.3|217892.3|218140.2|217990.2|217993.8|217843.8|918
1599030900000|2020-09-02 07:15:00|218041.3|217891.3|218228.3|218078.3|218234.8|218084.8|217994.9|217844.9|888
1599031200000|2020-09-02 07:20:00|218227.5|218077.5|218192.8|218042.8|218250.7|218100.7|218080.3|217930.3|933
1599031500000|2020-09-02 07:25:00|218194.2|218044.2|218305.6|218155.6|218307.2|218157.2|218161.9|218011.9|824
1599031800000|2020-09-02 07:30:00|218310.1|218160.1|218453.1|218303.1|218465.2|218359.8|218174|218024|915
1599032100000|2020-09-02 07:35:00|218452.5|218302.5|218184.8|218034.8|218458.6|218338.5|218153.8|218030.3|757
1599032400000|2020-09-02 07:40:00|218184.7|218034.7|218050.4|217900.4|218185.8|218035.8|218044.1|217894.1|817
1599032700000|2020-09-02 07:45:00|218059.6|217909.6|217997.3|217847.3|218082|217958.6|217959.4|217817.6|817
1599033000000|2020-09-02 07:50:00|217996.7|217846.7|218119.3|217969.3|218139.5|217989.5|217970.6|217820.6|804
1599033300000|2020-09-02 07:55:00|218117.8|217967.8|218093|217943|218132.1|217982.1|218031|217881|823
1599033600000|2020-09-02 08:00:00|218093.9|217943.9|217927.9|217777.9|218111.8|217961.8|217830.1|217680.1|898
1599033900000|2020-09-02 08:05:00|217927.7|217777.7|217945.6|217795.6|217961.2|217811.2|217843.8|217693.8|859
1599034200000|2020-09-02 08:10:00|217946|217796|217936.3|217786.3|217952|217802|217857.9|217707.9|857
1599034500000|2020-09-02 08:15:00|217940.2|217790.2|217972.9|217822.9|218080.7|217930.7|217932.7|217782.7|851
1599034800000|2020-09-02 08:20:00|217970.7|217820.7|217987.1|217837.1|217989.7|217839.7|217904|217754|868
1599035100000|2020-09-02 08:25:00|217986.9|217836.9|218134.2|217984.2|218135.6|217985.6|217971.1|217821.1|866
1599035400000|2020-09-02 08:30:00|218133.4|217983.4|218260|218110|218292.9|218142.9|218133.4|217983.4|824
1599035700000|2020-09-02 08:35:00|218264.2|218114.2|218106.6|217956.6|218279.8|218129.8|218102.5|217952.5|864
1599036000000|2020-09-02 08:40:00|218106.5|217956.5|218164.9|218014.9|218195.5|218045.5|218037.1|217926.1|737
1599036300000|2020-09-02 08:45:00|218164.1|218014.1|218224.4|218074.4|218236.8|218086.8|218106.1|217956.1|931
1599036600000|2020-09-02 08:50:00|218224.5|218074.5|218310.1|218160.1|218340.7|218190.7|218193.2|218043.2|799
1599036900000|2020-09-02 08:55:00|218310.2|218160.2|218315.6|218165.6|218416.1|218266.1|218297.3|218147.3|808
1599037200000|2020-09-02 09:00:00|218315.8|218165.8|218370|218220|218374.6|218224.6|218301.2|218151.2|862
1599037500000|2020-09-02 09:05:00|218368.3|218218.3|218279.1|218129.1|218387.4|218237.4|218217.1|218067.1|830
1599037800000|2020-09-02 09:10:00|218278.2|218128.2|218273.5|218123.5|218402.3|218252.3|218236.2|218086.2|939
1599038100000|2020-09-02 09:15:00|218274.6|218124.6|218299.6|218149.6|218313.4|218163.4|218169.9|218019.9|856
1599038400000|2020-09-02 09:20:00|218300.1|218150.1|218306.7|218156.7|218366.1|218216.1|218235.9|218085.9|797
1599038700000|2020-09-02 09:25:00|218307|218157|218324.2|218174.2|218336.8|218186.8|218205.2|218055.2|724
1599039000000|2020-09-02 09:30:00|218321.9|218171.9|218239.3|218089.3|218363.9|218213.9|218229.6|218079.6|755
1599039300000|2020-09-02 09:35:00|218238.8|218088.8|217982|217832|218241|218091|217978.7|217828.7|788
1599039600000|2020-09-02 09:40:00|217982.2|217832.2|218065.6|217915.6|218078.2|217942|217923.1|217823.9|732
1599039900000|2020-09-02 09:45:00|218064.9|217914.9|217926.4|217776.4|218120|218014.2|217863.9|217754|690
1599040200000|2020-09-02 09:50:00|217925.7|217775.7|217835.5|217685.5|217925.7|217813.9|217741.2|217591.2|823
1599040500000|2020-09-02 09:55:00|217836.2|217686.2|217759.8|217609.8|217839.2|217689.2|217750.3|217600.3|720
1599040800000|2020-09-02 10:00:00|217758.1|217608.1|217672.7|217522.7|217766|217616|217595.4|217445.4|786
1599041100000|2020-09-02 10:05:00|217672.1|217522.1|217650.8|217500.8|217707.6|217557.6|217590.5|217464|665
1599041400000|2020-09-02 10:10:00|217651.8|217501.8|217699.2|217549.2|217750.9|217603.2|217639.4|217489.4|691
1599041700000|2020-09-02 10:15:00|217698.4|217548.4|217727.4|217577.4|217773|217623|217682.9|217532.9|755
1599042000000|2020-09-02 10:20:00|217727.1|217577.1|217716.6|217566.6|217808.1|217658.1|217700.2|217550.2|631
1599042300000|2020-09-02 10:25:00|217716.7|217566.7|217826.8|217676.8|217878.8|217728.8|217713.3|217563.3|697
1599042600000|2020-09-02 10:30:00|217828.2|217678.2|217756.7|217606.7|217879.6|217729.6|217749.7|217599.7|723
1599042900000|2020-09-02 10:35:00|217760.4|217610.4|217805.6|217655.6|217871.5|217721.5|217760.4|217610.4|673
1599043200000|2020-09-02 10:40:00|217806.1|217656.1|217971.1|217821.1|217978.5|217868.4|217803.6|217653.6|699
1599043500000|2020-09-02 10:45:00|217972.3|217822.3|218160.1|218010.1|218177|218027|217966.6|217816.6|896
1599043800000|2020-09-02 10:50:00|218159.3|218009.3|218152.9|218002.9|218194.8|218060.8|218106.4|217995|755
1599044100000|2020-09-02 10:55:00|218153.2|218003.2|218392.1|218242.1|218405.2|218292.2|218096.1|217996.5|623
1599044400000|2020-09-02 11:00:00|218396.6|218246.6|218209.6|218059.6|218405.9|218291.8|218194.1|218054|712
1599044700000|2020-09-02 11:05:00|218209.5|218059.5|218275.5|218125.5|218341.4|218191.4|218196.7|218052.9|715
1599045000000|2020-09-02 11:10:00|218275.7|218125.7|218241|218091|218294.3|218144.3|218239|218089|693
1599045300000|2020-09-02 11:15:00|218241.2|218091.2|218381.8|218231.8|218441.5|218291.5|218241.2|218091.2|785
1599045600000|2020-09-02 11:20:00|218381.1|218231.1|218495.6|218345.6|218535.6|218385.6|218368.7|218218.7|838
1599045900000|2020-09-02 11:25:00|218495.3|218345.3|218550|218400|218567|218417|218471.1|218321.1|916
1599046200000|2020-09-02 11:30:00|218550.6|218400.6|218739.1|218589.1|218762.7|218643|218512.9|218362.9|898
1599046500000|2020-09-02 11:35:00|218738.7|218588.7|218619|218469|218746.9|218623.1|218616.6|218469|834
1599046800000|2020-09-02 11:40:00|218617.8|218467.8|218559.1|218409.1|218648.8|218542.2|218528.7|218378.7|805
1599047100000|2020-09-02 11:45:00|218558.6|218408.6|218562.1|218412.1|218646.8|218496.8|218501.9|218359.7|834
1599047400000|2020-09-02 11:50:00|218562.2|218412.2|218530.9|218380.9|218586.3|218477.9|218509.7|218369.3|848
1599047700000|2020-09-02 11:55:00|218531.3|218381.3|218495.3|218345.3|218536.5|218386.5|218406.2|218262.5|855
1599048000000|2020-09-02 12:00:00|218496.2|218346.2|218516.8|218366.8|218547.7|218448.9|218411.6|218306.8|841
1599048300000|2020-09-02 12:05:00|218517|218367|218518.1|218368.1|218551.7|218408.9|218421.8|218307.2|911
1599048600000|2020-09-02 12:10:00|218515.1|218365.1|218522.5|218372.5|218605.1|218455.1|218484.2|218334.2|822
1599048900000|2020-09-02 12:15:00|218523.1|218373.1|218130.3|217980.3|218523.1|218373.1|218084.3|217934.3|901
1599049200000|2020-09-02 12:20:00|218131.6|217981.6|218127.4|217977.4|218261.9|218111.9|218074.2|217924.2|957
1599049500000|2020-09-02 12:25:00|218127.9|217977.9|218192.4|218042.4|218236.6|218126.3|218096.5|217972.6|922
1599049800000|2020-09-02 12:30:00|218192.5|218042.5|218320.8|218170.8|218339.7|218245.4|218128.4|218022.8|927
1599050100000|2020-09-02 12:35:00|218319.1|218169.1|218118.9|217968.9|218345.6|218237.9|218045.4|217944.8|962
1599050400000|2020-09-02 12:40:00|218126.9|217976.9|218118.4|217968.4|218164.3|218076.1|218022.8|217921.3|904
1599050700000|2020-09-02 12:45:00|218119.3|217969.3|217839.3|217789.3|218187.8|218091.4|217808.7|217680.4|959
1599051000000|2020-09-02 12:50:00|217842.9|217792.9|217868.1|217818.1|217983.1|217871.2|217832.5|217734.2|898
1599051300000|2020-09-02 12:55:00|217867.6|217817.6|217657.1|217607.1|217870.6|217820.6|217657.1|217559.9|732
1599051600000|2020-09-02 13:00:00|217665.4|217615.4|217765.8|217615.8|217919.9|217803.4|217613.3|217515.2|907
1599051900000|2020-09-02 13:05:00|217764.9|217614.9|217903.2|217753.2|217915.3|217765.3|217634.5|217538.7|882
1599052200000|2020-09-02 13:10:00|217902.5|217752.5|217857.2|217807.2|218010.4|217906.3|217817.5|217713.8|902
1599052500000|2020-09-02 13:15:00|217862.8|217812.8|217969|217819|218016.5|217942|217856.9|217756.4|901
1599052800000|2020-09-02 13:20:00|217965.9|217815.9|218014.3|217964.3|218142.9|218037|217907|217780.9|946
1599053100000|2020-09-02 13:25:00|218017|217967|218108.6|217958.6|218109.1|218046.8|217961.7|217893.3|850
1599053400000|2020-09-02 13:30:00|218108.7|217958.7|218224.6|218074.6|218306|218194.6|218023.4|217921.5|1106
1599053700000|2020-09-02 13:35:00|218227|218077|218362.2|218312.2|218419.2|218319.3|218184.4|218075.9|1107
1599054000000|2020-09-02 13:40:00|218391.2|218341.2|218349.1|218199.1|218644.5|218509|218349.1|218199.1|1108
1599054300000|2020-09-02 13:45:00|218348|218198|218325.5|218175.5|218455.8|218326.5|218287.7|218160.6|1078
1599054600000|2020-09-02 13:50:00|218325|218175|218615.6|218565.6|218670.1|218570.2|218307.5|218157.5|942
1599054900000|2020-09-02 13:55:00|218615.4|218565.4|218617.4|218467.4|218865.2|218774|218592.7|218442.7|986
1599055200000|2020-09-02 14:00:00|218625.2|218475.2|218391.1|218241.1|218653.8|218503.8|218387.3|218237.3|996
1599055500000|2020-09-02 14:05:00|218391.3|218241.3|218644.5|218494.5|218665.6|218515.6|218251.8|218101.8|1064
1599055800000|2020-09-02 14:10:00|218643.4|218493.4|218377.2|218227.2|218705.6|218555.6|218372.5|218222.5|1102
1599056100000|2020-09-02 14:15:00|218376|218226|218375|218225|218434.5|218284.5|218238.6|218134.6|1080
1599056400000|2020-09-02 14:20:00|218374.9|218224.9|218335|218185|218406.1|218256.1|218292.6|218158|1051
1599056700000|2020-09-02 14:25:00|218330.9|218180.9|218288.9|218138.9|218354.4|218248.8|218214.5|218127.1|976
1599057000000|2020-09-02 14:30:00|218289.3|218139.3|218023.5|217973.5|218289.5|218154.4|217940.1|217835.4|1039
1599057300000|2020-09-02 14:35:00|218025.9|217975.9|218397.6|218247.6|218403|218253|218023|217917.9|1045
1599057600000|2020-09-02 14:40:00|218396|218246|218669.4|218519.4|218724.7|218612.2|218351|218234.5|1040
1599057900000|2020-09-02 14:45:00|218670.9|218520.9|218781|218631|219001|218856.7|218613.7|218511|1065
1599058200000|2020-09-02 14:50:00|218845.4|218695.4|218437.8|218287.8|218863.5|218713.5|218435.1|218285.1|997
1599058500000|2020-09-02 14:55:00|218437|218287|218287|218137|218515.9|218365.9|218211|218076|1081
1599058800000|2020-09-02 15:00:00|218287.7|218137.7|218446.9|218396.9|218580.5|218430.5|218222.8|218113.8|1083
1599059100000|2020-09-02 15:05:00|218447.5|218397.5|218539.7|218389.7|218652|218548.6|218447.5|218351.6|1021
1599059400000|2020-09-02 15:10:00|218538.8|218388.8|218415.7|218265.7|218564.8|218414.8|218401.5|218251.5|1030
1599059700000|2020-09-02 15:15:00|218411.8|218261.8|218563.9|218413.9|218605.8|218459.7|218363.6|218213.6|1051
1599060000000|2020-09-02 15:20:00|218510.4|218460.4|218501.7|218351.7|218559.8|218467.9|218395.3|218245.3|995
1599060300000|2020-09-02 15:25:00|218509.2|218359.2|218522.4|218372.4|218574.2|218430.2|218455.5|218310.1|991
1599060600000|2020-09-02 15:30:00|218524.7|218374.7|218529.7|218379.7|218612.3|218501.2|218478.4|218328.4|1019
1599060900000|2020-09-02 15:35:00|218530.8|218380.8|218843.1|218693.1|218844.5|218694.5|218495|218373.1|1023
1599061200000|2020-09-02 15:40:00|218843.2|218693.2|218692.1|218542.1|218850.7|218726|218658|218508|1068
1599061500000|2020-09-02 15:45:00|218696.4|218546.4|218620.7|218470.7|218730.1|218600.5|218559.8|218409.8|995
1599061800000|2020-09-02 15:50:00|218625.2|218475.2|218561.7|218411.7|218651.5|218501.5|218468.5|218355.2|1002
1599062100000|2020-09-02 15:55:00|218561.9|218411.9|218384.8|218334.8|218569.4|218459.3|218371.4|218265.9|932
1599062400000|2020-09-02 16:00:00|218434|218284|218459.3|218409.3|218551.3|218410.3|218383.5|218277.2|931
1599062700000|2020-09-02 16:05:00|218457.9|218407.9|218584.8|218434.8|218595.8|218445.8|218452.3|218327.1|883
1599063000000|2020-09-02 16:10:00|218583.7|218433.7|218535.7|218385.7|218611.1|218504|218485.3|218370.2|923
1599063300000|2020-09-02 16:15:00|218534.6|218384.6|218277.6|218127.6|218541.3|218391.3|218192|218081.5|923
1599063600000|2020-09-02 16:20:00|218276.4|218126.4|218328.2|218178.2|218370.2|218250.6|218255.7|218105.7|998
1599063900000|2020-09-02 16:25:00|218332.9|218182.9|218274.5|218124.5|218351.1|218248.2|218201.7|218107.3|891
1599064200000|2020-09-02 16:30:00|218274.8|218124.8|218152.4|218002.4|218305.3|218179.8|218131.7|218000|943
1599064500000|2020-09-02 16:35:00|218153.8|218003.8|218128.8|217978.8|218188.4|218069|218044.2|217943.4|939
1599064800000|2020-09-02 16:40:00|218128.1|217978.1|218095.2|217945.2|218152.7|218021.2|217982.7|217852.2|965
1599065100000|2020-09-02 16:45:00|218096|217946|218110.4|217960.4|218132.5|218025.7|217958.9|217860|919
1599065400000|2020-09-02 16:50:00|218111.5|217961.5|218075.7|217925.7|218111.5|217988|217999.5|217901.3|969
1599065700000|2020-09-02 16:55:00|218075|217925|217776.2|217626.2|218087.6|217987|217671.5|217566.7|996
1599066000000|2020-09-02 17:00:00|217773.1|217623.1|217700.9|217650.9|217829.6|217714.8|217700.1|217589.6|867
1599066300000|2020-09-02 17:05:00|217701.3|217651.3|217665.3|217515.3|217767.6|217656|217616.7|217466.7|903
1599066600000|2020-09-02 17:10:00|217664.9|217514.9|217729.2|217579.2|217789.4|217639.4|217628.6|217478.6|969
1599066900000|2020-09-02 17:15:00|217729|217579|217770|217620|217788.3|217659.4|217679.5|217577.8|906
1599067200000|2020-09-02 17:20:00|217769.7|217619.7|217729.3|217579.3|217796.9|217674.7|217638.4|217544.7|951
1599067500000|2020-09-02 17:25:00|217728.4|217578.4|217606.2|217456.2|217752.8|217644.9|217524.7|217389.3|961
1599067800000|2020-09-02 17:30:00|217591.1|217441.1|217580.6|217430.6|217620.1|217511.8|217472.3|217360.1|969
1599068100000|2020-09-02 17:35:00|217583.5|217433.5|217601.6|217451.6|217661.1|217553.3|217521.9|217407.9|899
1599068400000|2020-09-02 17:40:00|217601.5|217451.5|217388.5|217238.5|217609.6|217496.2|217277.3|217182.6|907
1599068700000|2020-09-02 17:45:00|217388.6|217238.6|217376.1|217326.1|217472.9|217387.1|217318.4|217218.6|809
1599069000000|2020-09-02 17:50:00|217375.6|217325.6|217486.8|217336.8|217607.5|217514.2|217364.5|217290.6|933
1599069300000|2020-09-02 17:55:00|217486.1|217336.1|217345.4|217195.4|217487.1|217388.8|217292.7|217188.3|756
1599069600000|2020-09-02 18:00:00|217344.9|217194.9|217361.2|217211.2|217445.1|217339.2|217252.2|217120.1|835
1599069900000|2020-09-02 18:05:00|217361.1|217211.1|217332.9|217282.9|217409.5|217311.8|217188.5|217087.7|841
1599070200000|2020-09-02 18:10:00|217333.1|217283.1|217612.5|217462.5|217626.5|217532.9|217327.8|217270|859
1599070500000|2020-09-02 18:15:00|217613.4|217463.4|217655.5|217505.5|217662.2|217559.1|217511.3|217394.3|897
1599070800000|2020-09-02 18:20:00|217652.1|217502.1|217587.8|217437.8|217655.3|217550.6|217491|217341|875
1599071100000|2020-09-02 18:25:00|217588|217438|217655.1|217605.1|217700.8|217609.2|217522.6|217405.6|881
1599071400000|2020-09-02 18:30:00|217654.6|217604.6|217601.8|217451.8|217781.2|217674.8|217597.3|217447.3|794
1599071700000|2020-09-02 18:35:00|217604.6|217454.6|217638.2|217488.2|217663.9|217558.7|217567.9|217438|858
1599072000000|2020-09-02 18:40:00|217638.1|217488.1|217595|217545|217705.1|217591.9|217579.8|217474.2|866
1599072300000|2020-09-02 18:45:00|217633.4|217483.4|217542.2|217392.2|217657.5|217556.3|217494|217381.9|783
1599072600000|2020-09-02 18:50:00|217541|217391|217642.6|217492.6|217656.8|217565.1|217480.5|217371.1|816
1599072900000|2020-09-02 18:55:00|217639.1|217489.1|217738.1|217588.1|217740.2|217614.8|217536.7|217443.6|881
1599073200000|2020-09-02 19:00:00|217739|217589|217778.9|217628.9|217830.8|217722.1|217713.9|217584.9|1072
1599073500000|2020-09-02 19:05:00|217779.4|217629.4|217815.1|217665.1|217837.4|217704.6|217710.5|217598.1|860
1599073800000|2020-09-02 19:10:00|217818.4|217668.4|217777.9|217627.9|217822|217684.2|217708.6|217590.6|864
1599074100000|2020-09-02 19:15:00|217778|217628|217681|217531|217819.9|217669.9|217676.4|217527.5|851
1599074400000|2020-09-02 19:20:00|217682.4|217532.4|217603.5|217453.5|217690.6|217540.6|217569.4|217440.8|858
1599074700000|2020-09-02 19:25:00|217582.4|217432.4|217481.1|217331.1|217594.6|217473.9|217438.9|217305.3|897
1599075000000|2020-09-02 19:30:00|217479.8|217329.8|217606.1|217456.1|217681.3|217576.1|217435|217318.1|798
1599075300000|2020-09-02 19:35:00|217605.5|217455.5|217667.1|217517.1|217706.3|217604|217550.8|217444.5|901
1599075600000|2020-09-02 19:40:00|217664.9|217514.9|217549|217399|217668.7|217551.6|217541.7|217391.7|839
1599075900000|2020-09-02 19:45:00|217548.9|217398.9|217484.1|217334.1|217582.8|217460.1|217474.9|217324.9|783
1599076200000|2020-09-02 19:50:00|217479.1|217329.1|217471.9|217321.9|217580|217430|217468.2|217318.2|901
1599076500000|2020-09-02 19:55:00|217472|217322|217397|217247|217527|217377|217310.1|217182.3|930
1599076800000|2020-09-02 20:00:00|217401.2|217251.2|217344.3|217194.3|217424.8|217327.3|217294.2|217175.5|725
1599077100000|2020-09-02 20:05:00|217344.6|217194.6|217240.1|217090.1|217353.4|217250.3|217235.4|217085.4|598
1599077400000|2020-09-02 20:10:00|217240.5|217090.5|217343.1|217193.1|217351.9|217201.9|217169.1|217019.1|535
1599077700000|2020-09-02 20:15:00|217341.7|217191.7|217329.8|217179.8|217378.3|217228.3|217296.7|217146.7|560
1599078000000|2020-09-02 20:20:00|217329.9|217179.9|217345.4|217195.4|217363.8|217213.8|217325.1|217175.1|423
1599078300000|2020-09-02 20:25:00|217346.3|217196.3|217267.7|217117.7|217361.9|217211.9|217256.8|217106.8|472
1599078600000|2020-09-02 20:30:00|217268|217118|217158.2|217008.2|217283.1|217133.1|217149.3|216999.3|440
1599078900000|2020-09-02 20:35:00|217158.3|217008.3|217156.5|217006.5|217193|217043|217154.3|217004.3|412
1599079200000|2020-09-02 20:40:00|217161.6|217011.6|217174.9|217024.9|217185.8|217035.8|217161.6|217011.6|401
1599079500000|2020-09-02 20:45:00|217173.8|217023.8|217177.5|217027.5|217202.4|217069.3|217107.6|216995.4|416
1599079800000|2020-09-02 20:50:00|217180.6|217030.6|217200.7|217050.7|217206.7|217056.7|217131.5|216981.5|345
1599080100000|2020-09-02 20:55:00|217191.3|217041.3|217374.5|217039.5|217389.7|217102|217150.3|217000.3|462
1599080400000|2020-09-02 21:00:00|217470.1|217135.1|217344.7|217009.7|217615|217280|217320.4|216985.4|108
1599080700000|2020-09-02 21:05:00|217330.4|216995.4|217355.4|217020.4|217371.9|217137.5|217213.1|216988.5|122
1599081000000|2020-09-02 21:10:00|217333.7|217021|217353.3|217059|217371.1|217136.7|217236.9|216978.2|174
1599081300000|2020-09-02 21:15:00|217274.2|217124.2|217344.7|217009.7|217378|217143.3|217232.5|216996|185
1599081600000|2020-09-02 21:20:00|217347.5|217012.5|217364.3|217029.3|217375.1|217115.4|217160.9|216951.6|289
1599081900000|2020-09-02 21:25:00|217364.2|217029.2|217342|217007|217373.9|217133.8|217239.2|217004.5|142
1599082200000|2020-09-02 21:30:00|217346.7|217011.7|217339.9|217021.2|217367.2|217156|217246|216997.1|190
1599082500000|2020-09-02 21:35:00|217342|217016|217352.2|217017.2|217374.4|217141.3|217238.1|217002.2|152
1599082800000|2020-09-02 21:40:00|217345.3|217010.3|217313.8|217163.8|217374.8|217164|217248.5|217001.8|149
1599083100000|2020-09-02 21:45:00|217349.5|217089|217332.6|217045.2|217378|217152.2|217238.7|216988|200
1599083400000|2020-09-02 21:50:00|217354.4|217034.2|217331.6|217045.8|217374.4|217173.6|217268.7|216996.4|195
1599083700000|2020-09-02 21:55:00|217333|217053|217352.4|217017.4|217370.8|217176.5|217265.5|216992|201
1599084000000|2020-09-02 22:00:00|217353.3|217026.6|217338.1|217188.1|217415|217210.9|217301.3|217026.6|456
1599084300000|2020-09-02 22:05:00|217338.8|217188.8|217348.8|217198.8|217364.5|217214.5|217305.6|217155.6|264
1599084600000|2020-09-02 22:10:00|217348.3|217198.3|217317.3|217167.3|217359.9|217209.9|217317.3|217167.3|292
1599084900000|2020-09-02 22:15:00|217324|217174|217354.3|217204.3|217402.9|217252.9|217324|217174|290
1599085200000|2020-09-02 22:20:00|217354.8|217204.8|217369.4|217219.4|217383.9|217233.9|217346.4|217196.4|220
1599085500000|2020-09-02 22:25:00|217361|217211|217323.8|217173.8|217373.8|217223.8|217306.6|217156.6|266
1599085800000|2020-09-02 22:30:00|217320.7|217170.7|217327.5|217177.5|217344.8|217194.8|217307.3|217157.3|257
1599086100000|2020-09-02 22:35:00|217312.6|217162.6|217392.8|217242.8|217404.7|217254.7|217304.2|217154.2|243
1599086400000|2020-09-02 22:40:00|217396.7|217246.7|217415|217265|217428.5|217278.5|217358.9|217208.9|279
1599086700000|2020-09-02 22:45:00|217412.6|217262.6|217419.7|217269.7|217430|217280|217399.3|217249.3|232
1599087000000|2020-09-02 22:50:00|217414.7|217264.7|217431.8|217281.8|217478.8|217328.8|217412.9|217262.9|302
1599087300000|2020-09-02 22:55:00|217432.3|217282.3|217441.7|217291.7|217450|217300|217387.1|217237.1|250
1599087600000|2020-09-02 23:00:00|217430.5|217280.5|217467.9|217317.9|217482.4|217332.4|217402.6|217252.6|335
1599087900000|2020-09-02 23:05:00|217467|217317|217413.7|217263.7|217479|217329|217311.8|217161.8|303
1599088200000|2020-09-02 23:10:00|217408.3|217258.3|217413.6|217263.6|217427.8|217277.8|217383.9|217233.9|330
1599088500000|2020-09-02 23:15:00|217409.8|217259.8|217407.6|217257.6|217425|217275|217357.5|217207.5|323
1599088800000|2020-09-02 23:20:00|217407|217257|217369.8|217219.8|217411|217261|217343.6|217193.6|266
1599089100000|2020-09-02 23:25:00|217361.5|217211.5|217369.4|217219.4|217390.9|217240.9|217352.1|217202.1|281
1599089400000|2020-09-02 23:30:00|217374.5|217224.5|217375.3|217225.3|217385.5|217235.5|217330.6|217180.6|253
1599089700000|2020-09-02 23:35:00|217374.3|217224.3|217366.5|217216.5|217385.7|217235.7|217335.3|217185.3|226
1599090000000|2020-09-02 23:40:00|217364.3|217214.3|217349.2|217199.2|217376.9|217226.9|217323.8|217173.8|315
1599090300000|2020-09-02 23:45:00|217343.3|217193.3|217371.7|217221.7|217381.7|217231.7|217313.4|217163.4|305
1599090600000|2020-09-02 23:50:00|217373.4|217223.4|217380.2|217230.2|217386.4|217236.4|217334.8|217184.8|297
1599090900000|2020-09-02 23:55:00|217381.3|217231.3|217388.3|217238.3|217409.9|217259.9|217349.7|217199.7|419
1599091200000|2020-09-03 00:00:00|217394.9|217244.9|217500.5|217350.5|217572.6|217422.6|217391.8|217241.8|599
1599091500000|2020-09-03 00:05:00|217497|217347|217465.3|217315.3|217543.2|217393.2|217459.7|217309.7|483
1599091800000|2020-09-03 00:10:00|217466|217316|217476.9|217326.9|217489.5|217339.5|217449.5|217299.5|384
1599092100000|2020-09-03 00:15:00|217476.4|217326.4|217444.1|217294.1|217502.5|217352.5|217384|217234|391
1599092400000|2020-09-03 00:20:00|217442.8|217292.8|217440.1|217290.1|217491|217341|217405.6|217255.6|420
1599092700000|2020-09-03 00:25:00|217438.8|217288.8|217430.3|217280.3|217456.9|217306.9|217399.9|217249.9|331
1599093000000|2020-09-03 00:30:00|217426.1|217276.1|217430.3|217280.3|217452.5|217302.5|217350.5|217200.5|464
1599093300000|2020-09-03 00:35:00|217424.4|217274.4|217481.6|217331.6|217529.9|217379.9|217413|217263|505
1599093600000|2020-09-03 00:40:00|217482.5|217332.5|217493.3|217343.3|217500.2|217350.2|217446.8|217296.8|360
1599093900000|2020-09-03 00:45:00|217493.5|217343.5|217528.1|217378.1|217545|217395|217486.5|217336.5|375
1599094200000|2020-09-03 00:50:00|217527.5|217377.5|217584.4|217434.4|217584.4|217434.4|217467.5|217317.5|497
1599094500000|2020-09-03 00:55:00|217576.8|217426.8|217666.2|217516.2|217683.1|217533.1|217520.8|217370.8|514
1599094800000|2020-09-03 01:00:00|217665.6|217515.6|217634.8|217484.8|217670.2|217520.2|217577.2|217427.2|413
1599095100000|2020-09-03 01:05:00|217636.9|217486.9|217664.5|217514.5|217668|217518|217575.1|217425.1|450
1599095400000|2020-09-03 01:10:00|217668.9|217518.9|217719.1|217569.1|217726.3|217576.3|217653.1|217503.1|441
1599095700000|2020-09-03 01:15:00|217718.5|217568.5|217683.7|217533.7|217728|217578|217670.3|217520.3|447
1599096000000|2020-09-03 01:20:00|217680.8|217530.8|217684.1|217534.1|217715.7|217565.7|217667.8|217517.8|469
1599096300000|2020-09-03 01:25:00|217684.8|217534.8|217680.4|217530.4|217691.5|217541.5|217669.6|217519.6|325
1599096600000|2020-09-03 01:30:00|217680.3|217530.3|217608.6|217458.6|217735.5|217585.5|217587.3|217437.3|552
1599096900000|2020-09-03 01:35:00|217595.3|217445.3|217545.9|217395.9|217626.6|217476.6|217479.2|217329.2|447
1599097200000|2020-09-03 01:40:00|217546.4|217396.4|217561.6|217411.6|217579.6|217429.6|217493.4|217343.4|414
1599097500000|2020-09-03 01:45:00|217545|217395|217411.5|217261.5|217565.4|217415.4|217359.7|217209.7|591
1599097800000|2020-09-03 01:50:00|217421.4|217271.4|217430.1|217280.1|217455.3|217305.3|217395.8|217184|398
1599098100000|2020-09-03 01:55:00|217430.3|217280.3|217343|217193|217475|217325|217292|217142|404
1599098400000|2020-09-03 02:00:00|217343.1|217193.1|217314.4|217164.4|217398|217248|217294.9|217144.9|385
1599098700000|2020-09-03 02:05:00|217317.7|217167.7|217300.6|217150.6|217339.5|217189.5|217290.1|217140.1|367
1599099000000|2020-09-03 02:10:00|217293.8|217143.8|217212|217062|217313.6|217163.6|217205.1|217055.1|378
1599099300000|2020-09-03 02:15:00|217211.7|217061.7|217196.9|217046.9|217274.8|217124.8|217175.3|217025.3|328
1599099600000|2020-09-03 02:20:00|217202.2|217052.2|217198.9|217048.9|217226.5|217076.5|217162.9|217012.9|376
1599099900000|2020-09-03 02:25:00|217200.3|217050.3|217208.1|217058.1|217257.4|217107.4|217191.5|217041.5|367
1599100200000|2020-09-03 02:30:00|217209.6|217059.6|217209.6|217059.6|217244.6|217094.6|217191.4|217041.4|492
1599100500000|2020-09-03 02:35:00|217211.1|217061.1|217307.7|217157.7|217326.4|217176.4|217169.2|217019.2|378
1599100800000|2020-09-03 02:40:00|217307.5|217157.5|217337|217187|217358.5|217208.5|217296.8|217146.8|413
1599101100000|2020-09-03 02:45:00|217338.3|217188.3|217384.2|217234.2|217394|217244|217303|217153|422
1599101400000|2020-09-03 02:50:00|217386.7|217236.7|217521.2|217371.2|217528.7|217378.7|217371.1|217221.1|455
1599101700000|2020-09-03 02:55:00|217523.8|217373.8|217431.8|217281.8|217528.1|217378.1|217428.5|217278.5|419
1599102000000|2020-09-03 03:00:00|217431.1|217281.1|217423.2|217273.2|217487.5|217337.5|217383.9|217233.9|413
1599102300000|2020-09-03 03:05:00|217423.5|217273.5|217464.9|217314.9|217492.4|217342.4|217421.9|217271.9|367
1599102600000|2020-09-03 03:10:00|217460.9|217310.9|217490.5|217340.5|217520.1|217370.1|217425.6|217275.6|438
1599102900000|2020-09-03 03:15:00|217491.1|217341.1|217545.6|217395.6|217559.1|217409.1|217455.1|217305.1|431
1599103200000|2020-09-03 03:20:00|217547.5|217397.5|217599.7|217449.7|217635.7|217485.7|217516.8|217366.8|353
1599103500000|2020-09-03 03:25:00|217599.2|217449.2|217533.7|217383.7|217632.4|217482.4|217532.5|217382.5|340
1599103800000|2020-09-03 03:30:00|217534.8|217384.8|217491.5|217341.5|217559.7|217409.7|217489.4|217339.4|300
1599104100000|2020-09-03 03:35:00|217490.6|217340.6|217482|217332|217499.7|217349.7|217460.8|217310.8|263
1599104400000|2020-09-03 03:40:00|217485.5|217335.5|217488.8|217338.8|217489.4|217339.4|217469.8|217319.8|238
1599104700000|2020-09-03 03:45:00|217488.3|217338.3|217479.3|217329.3|217506.3|217356.3|217441.5|217291.5|368
1599105000000|2020-09-03 03:50:00|217478.9|217328.9|217490.8|217340.8|217491.7|217341.7|217436.9|217286.9|332
1599105300000|2020-09-03 03:55:00|217490.5|217340.5|217536|217386|217542.6|217392.6|217465.8|217315.8|275
1599105600000|2020-09-03 04:00:00|217537.1|217387.1|217533.9|217383.9|217588.1|217438.1|217497.1|217347.1|431
1599105900000|2020-09-03 04:05:00|217533.8|217383.8|217449.9|217299.9|217537.3|217387.3|217435.5|217285.5|339
1599106200000|2020-09-03 04:10:00|217442.5|217292.5|217514.7|217364.7|217520.7|217370.7|217438.3|217288.3|390
1599106500000|2020-09-03 04:15:00|217512.9|217362.9|217555.3|217405.3|217573.2|217423.2|217508.7|217358.7|467
1599106800000|2020-09-03 04:20:00|217553.8|217403.8|217539.4|217389.4|217563.4|217413.4|217524.6|217374.6|323
1599107100000|2020-09-03 04:25:00|217538.4|217388.4|217551.6|217401.6|217557.7|217407.7|217533.8|217383.8|287
1599107400000|2020-09-03 04:30:00|217551.4|217401.4|217584.3|217434.3|217597.5|217447.5|217509.5|217359.5|319
1599107700000|2020-09-03 04:35:00|217582.8|217432.8|217541.7|217391.7|217606.2|217456.2|217536.9|217386.9|279
1599108000000|2020-09-03 04:40:00|217545.3|217395.3|217587|217437|217611|217461|217526.8|217376.8|365
1599108300000|2020-09-03 04:45:00|217586.6|217436.6|217592.4|217442.4|217596.2|217446.2|217535.2|217385.2|411
1599108600000|2020-09-03 04:50:00|217590.9|217440.9|217559.5|217409.5|217615.1|217465.1|217538.5|217388.5|435
1599108900000|2020-09-03 04:55:00|217557.9|217407.9|217597.4|217447.4|217605.3|217455.3|217548.8|217398.8|301
1599109200000|2020-09-03 05:00:00|217598.9|217448.9|217663.1|217513.1|217668.3|217518.3|217593.1|217443.1|475
1599109500000|2020-09-03 05:05:00|217662|217512|217599.3|217449.3|217664.7|217514.7|217587.6|217437.6|397
1599109800000|2020-09-03 05:10:00|217597.2|217447.2|217650.2|217500.2|217659.9|217509.9|217584.2|217434.2|423
1599110100000|2020-09-03 05:15:00|217650.6|217500.6|217645.4|217495.4|217681.3|217531.3|217620.3|217470.3|303
1599110400000|2020-09-03 05:20:00|217642.6|217492.6|217641|217491|217658.6|217508.6|217621.7|217471.7|301
1599110700000|2020-09-03 05:25:00|217644|217494|217677.5|217527.5|217683.6|217533.6|217574.1|217424.1|387
1599111000000|2020-09-03 05:30:00|217673.2|217523.2|217741.1|217591.1|217783.1|217633.1|217670.8|217520.8|568
1599111300000|2020-09-03 05:35:00|217738.9|217588.9|217694.6|217544.6|217752|217602|217672.1|217522.1|411
1599111600000|2020-09-03 05:40:00|217697.3|217547.3|217776.1|217626.1|217794.7|217644.7|217683.1|217533.1|505
1599111900000|2020-09-03 05:45:00|217775.9|217625.9|217742.6|217592.6|217827.5|217677.5|217736.1|217586.1|469
1599112200000|2020-09-03 05:50:00|217743|217593|217645.6|217495.6|217743|217593|217639.7|217489.7|513
1599112500000|2020-09-03 05:55:00|217647.7|217497.7|217725.4|217575.4|217755.5|217605.5|217640.9|217490.9|374
1599112800000|2020-09-03 06:00:00|217737|217587|217915|217765|217944.6|217794.6|217680|217530|621
1599113100000|2020-09-03 06:05:00|217916.4|217766.4|217826.1|217676.1|218008|217858|217808.8|217658.8|632
1599113400000|2020-09-03 06:10:00|217833.7|217683.7|217795.7|217645.7|217986|217836|217776.6|217626.6|638
1599113700000|2020-09-03 06:15:00|217796|217646|217896.7|217746.7|217910.2|217760.2|217750|217600|605
1599114000000|2020-09-03 06:20:00|217897.9|217747.9|217806.1|217656.1|217897.9|217747.9|217790.9|217640.9|564
1599114300000|2020-09-03 06:25:00|217806|217656|217863.4|217713.4|217898|217748|217802.4|217652.4|500
1599114600000|2020-09-03 06:30:00|217863.3|217713.3|217945.8|217795.8|217995.7|217845.7|217860.4|217710.4|569
1599114900000|2020-09-03 06:35:00|217946.8|217796.8|217799.2|217649.2|218043.8|217893.8|217794.5|217644.5|611
1599115200000|2020-09-03 06:40:00|217799|217649|218027|217877|218033.4|217883.4|217791.1|217641.1|696
1599115500000|2020-09-03 06:45:00|218028.1|217878.1|218007.2|217857.2|218058.2|217908.2|217982.7|217832.7|661
1599115800000|2020-09-03 06:50:00|218008.5|217858.5|217863.9|217713.9|218044.4|217894.4|217851.7|217701.7|679
1599116100000|2020-09-03 06:55:00|217860.7|217710.7|217851.4|217701.4|217877.6|217727.6|217746.8|217596.8|703
1599116400000|2020-09-03 07:00:00|217882.7|217732.7|217933.6|217783.6|217940.1|217790.1|217788.9|217638.9|833
1599116700000|2020-09-03 07:05:00|217935.5|217785.5|217876.9|217726.9|217985.8|217835.8|217817.3|217667.3|749
1599117000000|2020-09-03 07:10:00|217879.4|217729.4|217645.1|217495.1|217879.4|217729.4|217645.1|217495.1|745
1599117300000|2020-09-03 07:15:00|217643.9|217493.9|217699.5|217549.5|217759|217609|217607.4|217457.4|801
1599117600000|2020-09-03 07:20:00|217699.3|217549.3|217452.2|217302.2|217699.9|217563.4|217434.6|217284.6|720
1599117900000|2020-09-03 07:25:00|217450.1|217300.1|217526.7|217376.7|217547.7|217397.7|217433.4|217283.4|657
1599118200000|2020-09-03 07:30:00|217507.7|217357.7|217338|217188|217507.7|217357.7|217261.7|217138.5|859
1599118500000|2020-09-03 07:35:00|217336.6|217186.6|217324.2|217174.2|217378.9|217228.9|217313.3|217163.3|639
1599118800000|2020-09-03 07:40:00|217325.5|217175.5|217370.1|217220.1|217428.8|217278.8|217317|217167|642
1599119100000|2020-09-03 07:45:00|217376.8|217226.8|217437.6|217287.6|217476.7|217326.7|217320.9|217170.9|693
1599119400000|2020-09-03 07:50:00|217437|217287|217545.2|217395.2|217553.2|217403.2|217395|217245|630
1599119700000|2020-09-03 07:55:00|217545|217395|217524.4|217374.4|217552.2|217402.2|217452.1|217302.1|741
1599120000000|2020-09-03 08:00:00|217526.5|217376.5|217238.2|217088.2|217526.5|217376.5|217231.9|217081.9|768
1599120300000|2020-09-03 08:05:00|217238.8|217088.8|217386.5|217236.5|217446.7|217296.7|217236.6|217086.6|738
1599120600000|2020-09-03 08:10:00|217387|217237|217322.2|217172.2|217421.5|217271.5|217257.5|217157.2|671
1599120900000|2020-09-03 08:15:00|217322.8|217172.8|217158.9|217008.9|217329.5|217179.5|217135.6|216985.6|712
1599121200000|2020-09-03 08:20:00|217156.6|217006.6|217030.1|216880.1|217161|217056.2|216974|216824|764
1599121500000|2020-09-03 08:25:00|217027.8|216877.8|216999.7|216849.7|217114.2|216964.2|216991.3|216841.3|753
1599121800000|2020-09-03 08:30:00|217001.1|216851.1|217052.5|216902.5|217092.7|216957.9|216916.4|216792.8|703
1599122100000|2020-09-03 08:35:00|217052.7|216902.7|217175.2|217025.2|217177.4|217027.4|216986.2|216881.4|676
1599122400000|2020-09-03 08:40:00|217175.5|217025.5|217007.5|216857.5|217177.7|217027.7|216991.8|216841.8|769
1599122700000|2020-09-03 08:45:00|217007.3|216857.3|217015.2|216865.2|217103.6|216953.6|216898.6|216798.7|697
1599123000000|2020-09-03 08:50:00|217014.5|216864.5|216901|216751|217018.2|216868.2|216823.7|216712.8|656
1599123300000|2020-09-03 08:55:00|216900.9|216750.9|216922.6|216772.6|217020.2|216870.2|216877.5|216749.2|643
1599123600000|2020-09-03 09:00:00|216924.5|216774.5|217140.2|216990.2|217153.4|217003.4|216898|216748|693
1599123900000|2020-09-03 09:05:00|217139.4|216989.4|217227.8|217077.8|217237.6|217098.2|217108.6|216958.6|650
1599124200000|2020-09-03 09:10:00|217228.2|217078.2|217174.2|217024.2|217284.6|217134.6|217125.6|217011.6|699
1599124500000|2020-09-03 09:15:00|217181.6|217031.6|217121.7|216971.7|217183.8|217033.8|217066.7|216916.7|723
1599124800000|2020-09-03 09:20:00|217121.4|216971.4|217063.5|216913.5|217188.2|217038.2|217054.6|216904.6|551
1599125100000|2020-09-03 09:25:00|217044.9|216894.9|217045.3|216895.3|217047.3|216936.3|216926.1|216776.1|800
1599125400000|2020-09-03 09:30:00|217019.3|216869.3|217026.5|216876.5|217054.9|216904.9|216968|216818|710
1599125700000|2020-09-03 09:35:00|216998.1|216848.1|216998.4|216848.4|217048.2|216898.2|216987.5|216837.5|649
1599126000000|2020-09-03 09:40:00|216999.1|216849.1|217083.5|216933.5|217096.5|216946.5|216999|216849|693
1599126300000|2020-09-03 09:45:00|217083.7|216933.7|217101.8|216951.8|217105.3|216955.3|217028.9|216878.9|660
1599126600000|2020-09-03 09:50:00|217101.4|216951.4|217273.7|217123.7|217279|217129|217099|216949|622
1599126900000|2020-09-03 09:55:00|217273|217123|217377.1|217227.1|217392.9|217271.9|217265.5|217115.5|640
1599127200000|2020-09-03 10:00:00|217378.4|217228.4|217477.8|217327.8|217492.5|217342.5|217302.2|217152.2|717
1599127500000|2020-09-03 10:05:00|217477.6|217327.6|217518.3|217368.3|217524|217374|217475|217325|638
1599127800000|2020-09-03 10:10:00|217517.5|217367.5|217379.6|217229.6|217527.5|217397.8|217372.4|217222.4|657
1599128100000|2020-09-03 10:15:00|217380.2|217230.2|217525.9|217375.9|217525.9|217375.9|217329.9|217223|568
1599128400000|2020-09-03 10:20:00|217526.8|217376.8|217614.4|217464.4|217632.7|217500.7|217520.3|217370.3|695
1599128700000|2020-09-03 10:25:00|217611.7|217461.7|217559.8|217409.8|217639.4|217531.7|217510.1|217360.1|725
1599129000000|2020-09-03 10:30:00|217558.8|217408.8|217652.2|217502.2|217661.1|217511.1|217534.8|217384.8|650
1599129300000|2020-09-03 10:35:00|217653.4|217503.4|217618.7|217468.7|217656.1|217506.1|217547.8|217397.8|574
1599129600000|2020-09-03 10:40:00|217625.8|217475.8|217763.4|217613.4|217764.5|217614.5|217620|217470|634
1599129900000|2020-09-03 10:45:00|217763.2|217613.2|217746|217596|217797.9|217647.9|217735.9|217585.9|648
1599130200000|2020-09-03 10:50:00|217745.5|217595.5|217728|217678|217784.3|217678|217701|217551|641
1599130500000|2020-09-03 10:55:00|217771.3|217621.3|217850.5|217700.5|217857.3|217718.5|217726.6|217602.1|731
1599130800000|2020-09-03 11:00:00|217855.5|217705.5|217787.1|217637.1|217889.6|217768.2|217755.5|217605.5|770
1599131100000|2020-09-03 11:05:00|217787.5|217637.5|217838.1|217688.1|217856.3|217733.3|217715.2|217604.5|607
1599131400000|2020-09-03 11:10:00|217838.3|217688.3|217779.7|217629.7|217838.3|217739.3|217725.8|217595.7|739
1599131700000|2020-09-03 11:15:00|217778.8|217628.8|217608.8|217458.8|217792.2|217682.5|217556.8|217444.2|718
1599132000000|2020-09-03 11:20:00|217609.3|217459.3|217672.1|217522.1|217673.9|217553.3|217473.8|217367.3|729
1599132300000|2020-09-03 11:25:00|217672|217522|217654.2|217504.2|217714.2|217615.4|217599|217494.3|757
1599132600000|2020-09-03 11:30:00|217656.3|217506.3|217653|217603|217707.7|217605.8|217565.9|217462.9|679
1599132900000|2020-09-03 11:35:00|217652.8|217602.8|217683.7|217533.7|217804.6|217705.1|217625.5|217527.5|799
1599133200000|2020-09-03 11:40:00|217684.4|217534.4|217858.3|217708.3|217863.8|217759.3|217663.2|217533.5|753
1599133500000|2020-09-03 11:45:00|217863.4|217713.4|217817|217667|217962.6|217843.2|217805.8|217659.8|829
1599133800000|2020-09-03 11:50:00|217817.5|217667.5|217877.2|217727.2|217949.6|217799.6|217749.8|217640.6|917
1599134100000|2020-09-03 11:55:00|217878.6|217728.6|217900.5|217750.5|217990.1|217886.3|217844.3|217721.1|794
1599134400000|2020-09-03 12:00:00|217899.9|217749.9|217934.6|217784.6|218039.6|217938|217848.3|217733.4|920
1599134700000|2020-09-03 12:05:00|217938|217788|217727.5|217577.5|217980.6|217830.6|217677.4|217534.8|813
1599135000000|2020-09-03 12:10:00|217728|217578|217767|217617|217784.5|217634.5|217593.6|217470.9|877
1599135300000|2020-09-03 12:15:00|217764.8|217614.8|217643.6|217493.6|217796.1|217694.1|217586.7|217467.4|892
1599135600000|2020-09-03 12:20:00|217643.5|217493.5|217295.7|217145.7|217676.8|217548.4|217295.7|217145.7|916
1599135900000|2020-09-03 12:25:00|217300.9|217150.9|217063.1|216913.1|217328.9|217220.6|217019.4|216869.4|886
1599136200000|2020-09-03 12:30:00|217046.5|216896.5|216980.2|216830.2|217091.5|216977.1|216879|216781.5|984
1599136500000|2020-09-03 12:35:00|216983.5|216833.5|216905.7|216855.7|217045.5|216950.9|216834.1|216735.9|992
1599136800000|2020-09-03 12:40:00|216904.2|216854.2|216997.6|216847.6|217014.3|216934.7|216813|216716.2|914
1599137100000|2020-09-03 12:45:00|216996.7|216846.7|216994.1|216844.1|217060.5|216910.5|216914.6|216799.5|902
1599137400000|2020-09-03 12:50:00|216995.3|216845.3|217005.5|216855.5|217089.2|216979.4|216926.1|216826.7|801
1599137700000|2020-09-03 12:55:00|217005.9|216855.9|217058.8|216908.8|217063.4|216927.9|216857.1|216759.1|903
1599138000000|2020-09-03 13:00:00|217062.7|216912.7|216867.8|216817.8|217070.3|216970.4|216867.8|216761.1|872
1599138300000|2020-09-03 13:05:00|216867.4|216817.4|216957.7|216807.7|216963.2|216821.5|216805|216677.8|830
1599138600000|2020-09-03 13:10:00|216957.3|216807.3|216591.6|216441.6|217040|216890|216545.5|216406.9|841
1599138900000|2020-09-03 13:15:00|216591.3|216441.3|216494.6|216344.6|216637.9|216487.9|216385.7|216235.7|873
1599139200000|2020-09-03 13:20:00|216519.8|216369.8|216464.6|216314.6|216578.7|216479.6|216438.6|216312.4|814
1599139500000|2020-09-03 13:25:00|216466.9|216316.9|216371.3|216221.3|216468.5|216342.5|216300.2|216193.2|812
1599139800000|2020-09-03 13:30:00|216371.1|216221.1|216320.5|216270.5|216455.2|216349.3|216207.2|216071.9|1012
1599140100000|2020-09-03 13:35:00|216312.4|216262.4|215949|215799|216355.5|216266|215936.4|215787.5|1049
1599140400000|2020-09-03 13:40:00|215946.6|215796.6|216045.6|215895.6|216088.2|215946.4|215902.7|215752.7|1011
1599140700000|2020-09-03 13:45:00|216048.4|215898.4|215907.2|215757.2|216068.4|215939.6|215774|215677.2|961
1599141000000|2020-09-03 13:50:00|215859.8|215809.8|215779.9|215629.9|215941.6|215841.3|215662|215512|1029
1599141300000|2020-09-03 13:55:00|215781.4|215631.4|215805.5|215655.5|215829.8|215679.8|215519.5|215426.8|996
1599141600000|2020-09-03 14:00:00|215810.2|215660.2|215817.6|215767.6|215977.2|215872.2|215709.6|215559.6|1043
1599141900000|2020-09-03 14:05:00|215814.6|215764.6|215792.9|215742.9|215912.9|215805.8|215753.5|215659|1009
1599142200000|2020-09-03 14:10:00|215792.8|215742.8|215899.5|215749.5|215959|215821.3|215752.9|215653.9|1031
1599142500000|2020-09-03 14:15:00|215899.8|215749.8|215901.6|215751.6|215985|215859.2|215812.5|215718.1|1024
1599142800000|2020-09-03 14:20:00|215900.9|215750.9|216235.2|216085.2|216294.6|216144.6|215845.8|215742.6|1040
1599143100000|2020-09-03 14:25:00|216234.8|216084.8|215984.7|215834.7|216237.4|216097.1|215895.3|215780.4|1091
1599143400000|2020-09-03 14:30:00|215992.5|215842.5|216263.2|216213.2|216360.9|216263.9|215984.1|215834.1|1080
1599143700000|2020-09-03 14:35:00|216261.2|216211.2|216400.7|216250.7|216551.2|216438.9|216178.3|216053.9|1044
1599144000000|2020-09-03 14:40:00|216386.8|216236.8|216283.1|216133.1|216451.2|216348.5|216196.4|216055.9|1065
1599144300000|2020-09-03 14:45:00|216283.4|216133.4|216227.3|216177.3|216350.8|216247.1|216078.8|215969.6|1075
1599144600000|2020-09-03 14:50:00|216229.1|216179.1|216089.4|215939.4|216271.7|216179.4|216045.7|215939.4|1048
1599144900000|2020-09-03 14:55:00|216073.5|215923.5|216107.9|215957.9|216297.7|216147.7|216044.8|215905.6|1027
1599145200000|2020-09-03 15:00:00|216104.8|215954.8|216266|216216|216315.1|216218.8|216006.1|215908.4|1005
1599145500000|2020-09-03 15:05:00|216266.7|216216.7|216666.7|216516.7|216829.3|216679.3|216264.3|216179.3|1014
1599145800000|2020-09-03 15:10:00|216667.8|216517.8|216869.3|216719.3|216959.1|216843.9|216450.4|216323.4|1070
1599146100000|2020-09-03 15:15:00|216869.6|216719.6|217283.7|217133.7|217317|217167|216778.7|216670.8|1080
1599146400000|2020-09-03 15:20:00|217279.5|217129.5|216941.1|216791.1|217323.8|217173.8|216865|216715|1149
1599146700000|2020-09-03 15:25:00|216939.4|216789.4|216769.1|216619.1|217023.2|216922.9|216731.4|216601.9|1056
1599147000000|2020-09-03 15:30:00|216762.8|216612.8|216669.2|216619.2|216953|216803|216600.4|216496.3|1091
1599147300000|2020-09-03 15:35:00|216672.7|216622.7|216568.1|216418.1|216763.3|216645.5|216548|216398|1092
1599147600000|2020-09-03 15:40:00|216568.6|216418.6|216581.1|216531.1|216629.9|216538.5|216451.8|216314.4|1001
1599147900000|2020-09-03 15:45:00|216582.5|216532.5|216610.5|216460.5|216754.1|216623.9|216412|216311.6|1035
1599148200000|2020-09-03 15:50:00|216612.2|216462.2|216543.7|216393.7|216651.3|216501.3|216419.1|216318.6|1053
1599148500000|2020-09-03 15:55:00|216546.3|216396.3|216827.2|216677.2|216860|216758.4|216508.4|216388.6|1038
1599148800000|2020-09-03 16:00:00|216828.4|216678.4|216707.2|216657.2|216914.4|216808.8|216692.1|216581.4|1088
1599149100000|2020-09-03 16:05:00|216704.7|216654.7|216667.4|216517.4|216814.9|216714.9|216628.7|216490.9|1079
1599149400000|2020-09-03 16:10:00|216666.9|216516.9|216613.7|216463.7|216689.2|216575.3|216534.8|216434.5|1026
1599149700000|2020-09-03 16:15:00|216618.7|216468.7|216744.5|216694.5|216784.9|216695.5|216531.5|216434.1|1025
1599150000000|2020-09-03 16:20:00|216744.7|216694.7|216993|216843|217037.3|216908|216743|216658.5|1054
1599150300000|2020-09-03 16:25:00|216991.7|216841.7|216922.4|216772.4|217007.6|216875.1|216764.4|216679.3|1048
1599150600000|2020-09-03 16:30:00|216922.1|216772.1|216912.2|216862.2|216933.2|216867.7|216701.1|216600.2|978
1599150900000|2020-09-03 16:35:00|216914.8|216864.8|216763.9|216713.9|216968.6|216870|216718.4|216568.4|992
1599151200000|2020-09-03 16:40:00|216765|216715|216913.8|216763.8|216948.5|216847.9|216751.9|216652.8|1014
1599151500000|2020-09-03 16:45:00|216922.3|216772.3|216973.6|216823.6|216993.8|216843.8|216763.1|216647.1|1005
1599151800000|2020-09-03 16:50:00|216974.4|216824.4|216932.6|216782.6|216998.7|216864.2|216878.8|216743.8|894
1599152100000|2020-09-03 16:55:00|216934.6|216784.6|217121.6|216971.6|217121.6|216971.6|216849.4|216699.4|1023
1599152400000|2020-09-03 17:00:00|217118|216968|217196.6|217046.6|217262.9|217160.7|217055.1|216905.1|1011
1599152700000|2020-09-03 17:05:00|217197|217047|216956.6|216806.6|217221.6|217099.4|216936.7|216795.4|1083
1599153000000|2020-09-03 17:10:00|216954.2|216804.2|216897.9|216747.9|216977.5|216836.1|216771.3|216655.9|1022
1599153300000|2020-09-03 17:15:00|216899.8|216749.8|217134.6|216984.6|217155.9|217059.1|216899.8|216749.8|922
1599153600000|2020-09-03 17:20:00|217133.8|216983.8|217089.7|216939.7|217180.4|217067.9|216987.1|216879.7|959
1599153900000|2020-09-03 17:25:00|217089.9|216939.9|216886.4|216736.4|217140.3|217046.5|216881.5|216731.5|996
1599154200000|2020-09-03 17:30:00|216888.5|216738.5|216896.1|216746.1|216911.2|216818.5|216790.4|216658.4|1057
1599154500000|2020-09-03 17:35:00|216897|216747|216744|216594|216897|216790.8|216647.8|216518.1|1028
1599154800000|2020-09-03 17:40:00|216745.9|216595.9|216765.2|216715.2|216824.1|216734.7|216670.6|216576.1|992
1599155100000|2020-09-03 17:45:00|216763|216713|216806.6|216756.6|216823.5|216760.5|216671.9|216577.6|947
1599155400000|2020-09-03 17:50:00|216806.2|216756.2|216762.7|216712.7|216854.2|216785.2|216730.9|216638.9|910
1599155700000|2020-09-03 17:55:00|216762|216712|216775|216725|216880.8|216799.8|216745.5|216649.3|946
1599156000000|2020-09-03 18:00:00|216774|216724|216813|216763|216961|216866.4|216774|216701.9|1000
1599156300000|2020-09-03 18:05:00|216812.6|216762.6|217051.4|216901.4|217051.4|216959.3|216803.4|216749.3|984
1599156600000|2020-09-03 18:10:00|217050.3|216900.3|217002.7|216952.7|217064.2|216969.1|216856.2|216753|1021
1599156900000|2020-09-03 18:15:00|217002.4|216952.4|217195.5|217045.5|217267|217161.7|216995.1|216907.1|1007
1599157200000|2020-09-03 18:20:00|217217.4|217067.4|217187.4|217037.4|217258.2|217157.9|217097.9|216999.2|913
1599157500000|2020-09-03 18:25:00|217188.3|217038.3|217053.3|217003.3|217229.6|217128.6|217035|216920.5|971
1599157800000|2020-09-03 18:30:00|217058|217008|217033.9|216883.9|217138.5|217021.8|216931.2|216821.7|979
1599158100000|2020-09-03 18:35:00|217037.8|216887.8|216948.7|216798.7|217052.8|216944|216811.6|216703|988
1599158400000|2020-09-03 18:40:00|216949|216799|216899.9|216749.9|216953.3|216851|216843.8|216741|979
1599158700000|2020-09-03 18:45:00|216902.4|216752.4|216951.7|216801.7|216971.1|216854.4|216818.1|216716.3|937
1599159000000|2020-09-03 18:50:00|216951.8|216801.8|216940.5|216790.5|217026.4|216918.2|216883|216744.6|964
1599159300000|2020-09-03 18:55:00|216940.8|216790.8|217035.4|216985.4|217099.5|216987.1|216899|216790.8|986
1599159600000|2020-09-03 19:00:00|217040.6|216990.6|217099.2|216949.2|217177.4|217027.4|217040.6|216909.6|1049
1599159900000|2020-09-03 19:05:00|217098.5|216948.5|216997.5|216847.5|217131.1|216990.8|216938.3|216788.3|1055
1599160200000|2020-09-03 19:10:00|216996.8|216846.8|216986.3|216836.3|217060.2|216955.7|216949.2|216799.2|1106
1599160500000|2020-09-03 19:15:00|216987.6|216837.6|217005.3|216855.3|217077|216927|216979.9|216829.9|1094
1599160800000|2020-09-03 19:20:00|217005.8|216855.8|217147.3|216997.3|217152.6|217002.6|216988.5|216838.5|1068
1599161100000|2020-09-03 19:25:00|217146.4|216996.4|217269.1|217119.1|217275.6|217176.5|217102.9|216977.6|1067
1599161400000|2020-09-03 19:30:00|217274.1|217124.1|217470.5|217320.5|217482|217332|217239.2|217120|1034
1599161700000|2020-09-03 19:35:00|217470.4|217320.4|217428.4|217278.4|217476.6|217361.8|217328.7|217228|1007
1599162000000|2020-09-03 19:40:00|217425.1|217275.1|217426.2|217276.2|217458.9|217360.1|217318.4|217216|926
1599162300000|2020-09-03 19:45:00|217426.1|217276.1|217436.3|217286.3|217447.6|217309.8|217302.5|217209|901
1599162600000|2020-09-03 19:50:00|217434.2|217284.2|217336.2|217186.2|217473.6|217323.6|217259|217138.9|990
1599162900000|2020-09-03 19:55:00|217337.1|217187.1|217124.4|216974.4|217342.3|217192.3|217122.6|216972.6|904
1599163200000|2020-09-03 20:00:00|217124.9|216974.9|217058.8|216908.8|217144.5|217003.9|216937.3|216823.3|837
1599163500000|2020-09-03 20:05:00|217059.7|216909.7|216998.9|216848.9|217102.9|216952.9|216995|216845|646
1599163800000|2020-09-03 20:10:00|216999.7|216849.7|216959.5|216809.5|217049.3|216899.3|216885.4|216770.6|813
1599164100000|2020-09-03 20:15:00|216957.4|216807.4|216973.6|216823.6|217005.2|216855.2|216947|216797|414
1599164400000|2020-09-03 20:20:00|216974|216824|216888.8|216738.8|216994|216844|216883.4|216733.4|496
1599164700000|2020-09-03 20:25:00|216888.3|216738.3|216939|216789|216944.8|216794.8|216841.8|216710.5|595
1599165000000|2020-09-03 20:30:00|216939.5|216789.5|216956.2|216806.2|216957.9|216807.9|216881|216731|679
1599165300000|2020-09-03 20:35:00|216955.3|216805.3|216982.6|216832.6|216996.1|216846.1|216943.6|216793.6|619
1599165600000|2020-09-03 20:40:00|216982.9|216832.9|216946.7|216796.7|216999.1|216849.1|216938.2|216788.2|482
1599165900000|2020-09-03 20:45:00|216953.1|216803.1|216905.6|216755.6|216953.1|216803.1|216903.6|216753.6|498
1599166200000|2020-09-03 20:50:00|216908.3|216758.3|216597.2|216447.2|216912.5|216762.5|216585|216435|655
1599166500000|2020-09-03 20:55:00|216592.6|216442.6|216584.6|216434.6|216628|216478|216573.7|216423.7|539
1599166800000|2020-09-03 21:00:00|216578.7|216428.7|216800.7|216505.6|216826.6|216505.6|216569.2|216419.2|82
1599167100000|2020-09-03 21:05:00|216843.5|216508.5|216717.5|216567.5|216857|216572|216708|216440|121
1599167400000|2020-09-03 21:10:00|216855.8|216520.8|216824.6|216504.8|216864.5|216570.5|216717.5|216436.5|132
1599167700000|2020-09-03 21:15:00|216834.9|216499.9|216854.2|216559|216867.7|216595.5|216745.5|216422.2|95
1599168000000|2020-09-03 21:20:00|216745.5|216595.5|216848.5|216513.5|216928|216595.5|216738|216446.1|94
1599168300000|2020-09-03 21:25:00|216846.7|216511.7|216793.8|216458.8|216869.9|216575.5|216725.5|216410.8|119
1599168600000|2020-09-03 21:30:00|216811.1|216476.1|216772.2|216437.2|216856.7|216574|216724|216426.3|162
1599168900000|2020-09-03 21:35:00|216773.2|216438.2|216779|216506|216902.9|216567.9|216767.4|216432.4|135
1599169200000|2020-09-03 21:40:00|216903.2|216568.2|216781.5|216446.5|216903.2|216568.2|216760.2|216425.2|124
1599169500000|2020-09-03 21:45:00|216754.9|216419.9|216690|216540|216845.3|216561.3|216608.7|216357.9|350
1599169800000|2020-09-03 21:50:00|216691.4|216541.4|216771.2|216436.2|216850|216554|216666.8|216424|214
1599170100000|2020-09-03 21:55:00|216771.3|216438.3|216824.6|216489.6|216846.5|216563|216667.7|216418.1|225
1599170400000|2020-09-03 22:00:00|216828.5|216493.5|216721.9|216438.3|216898|216615.7|216675.9|216387.1|402
1599170700000|2020-09-03 22:05:00|216723.3|216437.9|216775.4|216625.4|216820|216632.9|216669.5|216426.2|464
1599171000000|2020-09-03 22:10:00|216774.4|216624.4|216811.9|216661.9|216824.4|216674.4|216714.6|216564.6|370
1599171300000|2020-09-03 22:15:00|216810.5|216660.5|216943.9|216793.9|216943.9|216793.9|216810.5|216660.5|318
1599171600000|2020-09-03 22:20:00|216930.7|216780.7|216882.3|216732.3|216934.4|216784.4|216853.2|216703.2|437
1599171900000|2020-09-03 22:25:00|216885.5|216735.5|216896.2|216746.2|216931.4|216781.4|216858.7|216708.7|275
1599172200000|2020-09-03 22:30:00|216892.2|216742.2|216839.5|216689.5|216915.3|216765.3|216823.7|216673.7|320
1599172500000|2020-09-03 22:35:00|216835.7|216685.7|216917.7|216767.7|216979.5|216829.5|216831.2|216681.2|359
1599172800000|2020-09-03 22:40:00|216915.7|216765.7|216972.7|216822.7|216982.3|216832.3|216862.8|216712.8|427
1599173100000|2020-09-03 22:45:00|216971.7|216821.7|216951.1|216801.1|216998.5|216831.3|216937|216706|349
1599173400000|2020-09-03 22:50:00|216949.6|216799.6|217020.7|216870.7|217043.3|216893.3|216942.1|216728|362
1599173700000|2020-09-03 22:55:00|217022.9|216872.9|217025.5|216875.5|217037.9|216887.9|216986.5|216836.5|292
1599174000000|2020-09-03 23:00:00|217032|216882|216995.1|216845.1|217034.2|216884.2|216960|216810|280
1599174300000|2020-09-03 23:05:00|216995.2|216845.2|217010.3|216860.3|217037.3|216887.3|216984|216834|346
1599174600000|2020-09-03 23:10:00|217013.5|216863.5|217064.7|216914.7|217073.4|216923.4|216992.2|216842.2|293
1599174900000|2020-09-03 23:15:00|217052.5|216902.5|217099.2|216949.2|217104.6|216954.6|217035|216885|422
1599175200000|2020-09-03 23:20:00|217099.5|216949.5|217127.5|216977.5|217155.4|217005.4|217077.5|216927.5|436
1599175500000|2020-09-03 23:25:00|217133.3|216983.3|217076.6|216926.6|217139.9|216989.9|217057.1|216907.1|445
1599175800000|2020-09-03 23:30:00|217076.9|216926.9|217130.4|216980.4|217134.5|216984.5|217041.7|216891.7|438
1599176100000|2020-09-03 23:35:00|217129.9|216979.9|217095.4|216945.4|217134.4|216984.4|217083.7|216933.7|363
1599176400000|2020-09-03 23:40:00|217095.2|216945.2|217126.6|216976.6|217129.3|216979.3|217093.1|216943.1|409
1599176700000|2020-09-03 23:45:00|217125.4|216975.4|217167.9|217017.9|217200|217050|217115.1|216965.1|469
1599177000000|2020-09-03 23:50:00|217169.4|217019.4|217185.8|217035.8|217186.1|217036.1|217110.4|216960.4|471
1599177300000|2020-09-03 23:55:00|217186.4|217036.4|217197.6|217047.6|217202.2|217052.2|217151.8|217001.8|600
1599177600000|2020-09-04 00:00:00|217199|217049|217093.1|216943.1|217199|217049|217049.9|216899.9|634
1599177900000|2020-09-04 00:05:00|217092.8|216942.8|216893.8|216743.8|217099.2|216949.2|216857.5|216707.5|652
1599178200000|2020-09-04 00:10:00|216896.1|216746.1|216946.1|216796.1|216956.5|216806.5|216869|216719|562
1599178500000|2020-09-04 00:15:00|216941.2|216791.2|216866.5|216716.5|216952.9|216802.9|216850.7|216700.7|536
1599178800000|2020-09-04 00:20:00|216865.8|216715.8|216925.1|216775.1|216957.1|216807.1|216861.6|216711.6|499
1599179100000|2020-09-04 00:25:00|216922.2|216772.2|216961|216811|216964.7|216814.7|216875.6|216707|505
1599179400000|2020-09-04 00:30:00|216958.8|216808.8|216889.6|216739.6|216971.7|216821.7|216884|216734|578
1599179700000|2020-09-04 00:35:00|216889.9|216739.9|216870.3|216720.3|216906.3|216756.3|216867.7|216717.7|466
1599180000000|2020-09-04 00:40:00|216870.4|216720.4|216874.3|216724.3|216911.7|216761.7|216811.2|216661.2|524
1599180300000|2020-09-04 00:45:00|216874.6|216724.6|216823.4|216673.4|216889.4|216739.4|216798.2|216630|528
1599180600000|2020-09-04 00:50:00|216817.8|216667.8|216817.1|216667.1|216885.2|216735.2|216794.5|216644.5|609
1599180900000|2020-09-04 00:55:00|216824.9|216674.9|216840.9|216690.9|216850.8|216700.8|216793.1|216643.1|544
1599181200000|2020-09-04 01:00:00|216841|216691|216696.1|216546.1|216876.6|216726.6|216663.9|216513.9|591
1599181500000|2020-09-04 01:05:00|216696|216546|216687.7|216537.7|216726.4|216576.4|216679|216529|631
1599181800000|2020-09-04 01:10:00|216688.5|216538.5|216699.1|216549.1|216769.6|216619.6|216641.7|216491.7|571
1599182100000|2020-09-04 01:15:00|216699.5|216549.5|216877|216727|216884.2|216734.2|216694.5|216544.5|485
1599182400000|2020-09-04 01:20:00|216877.4|216727.4|217024.3|216874.3|217099.9|216949.9|216874.4|216724.4|586
1599182700000|2020-09-04 01:25:00|217025.3|216875.3|217009.4|216859.4|217034.8|216884.8|216927.7|216777.7|387
1599183000000|2020-09-04 01:30:00|217012.4|216862.4|217053.6|216903.6|217098.5|216948.5|217012.4|216862.4|498
1599183300000|2020-09-04 01:35:00|217051.3|216901.3|217030.6|216880.6|217058.6|216908.6|216975.6|216825.6|472
1599183600000|2020-09-04 01:40:00|217030|216880|216833.3|216683.3|217072.9|216922.9|216803.1|216653.1|559
1599183900000|2020-09-04 01:45:00|216831.7|216681.7|216813.1|216663.1|216844.1|216694.1|216776.6|216626.6|454
1599184200000|2020-09-04 01:50:00|216815.3|216665.3|216833.1|216683.1|216841.3|216691.3|216759.7|216609.7|432
1599184500000|2020-09-04 01:55:00|216832.7|216682.7|216835.8|216685.8|216906.1|216756.1|216826.8|216676.8|405
1599184800000|2020-09-04 02:00:00|216834.9|216684.9|216895.2|216745.2|216960.5|216810.5|216803.2|216653.2|527
1599185100000|2020-09-04 02:05:00|216896|216746|216904.4|216754.4|216919.8|216769.8|216832.7|216682.7|562
1599185400000|2020-09-04 02:10:00|216905|216755|216869|216719|216953.6|216803.6|216836.7|216686.7|498
1599185700000|2020-09-04 02:15:00|216865.4|216715.4|216765.7|216615.7|216868.2|216718.2|216726.6|216572|517
1599186000000|2020-09-04 02:20:00|216772.1|216622.1|216791.7|216641.7|216814.1|216664.1|216727.9|216577.9|462
1599186300000|2020-09-04 02:25:00|216791.8|216641.8|216766.1|216616.1|216814.7|216664.7|216686.7|216590.4|424
1599186600000|2020-09-04 02:30:00|216766.6|216616.6|216828.2|216678.2|216853|216703|216763.5|216613.5|366
1599186900000|2020-09-04 02:35:00|216822.5|216672.5|216874.6|216724.6|216881.7|216731.7|216822.5|216672.5|342
1599187200000|2020-09-04 02:40:00|216875.1|216725.1|216778.3|216628.3|216897.4|216747.4|216758.8|216608.8|390
1599187500000|2020-09-04 02:45:00|216778.5|216628.5|216879.9|216729.9|216885.4|216735.4|216767.6|216617.6|378
1599187800000|2020-09-04 02:50:00|216878.6|216728.6|216905|216755|216924.8|216774.8|216873.6|216723.6|429
1599188100000|2020-09-04 02:55:00|216904.5|216754.5|217020.9|216870.9|217026.2|216876.2|216890.9|216740.9|506
1599188400000|2020-09-04 03:00:00|217019.7|216869.7|217059.3|216909.3|217095|216945|216986.2|216836.2|493
1599188700000|2020-09-04 03:05:00|217059.6|216909.6|217046.8|216896.8|217077.2|216927.2|217019.1|216869.1|420
1599189000000|2020-09-04 03:10:00|217046|216896|217057|216907|217108.1|216958.1|217026.7|216876.7|463
1599189300000|2020-09-04 03:15:00|217056.3|216906.3|217040.3|216890.3|217084.2|216934.2|217021.6|216871.6|459
1599189600000|2020-09-04 03:20:00|217040.1|216890.1|216957.5|216807.5|217040.1|216890.1|216947.6|216797.6|386
1599189900000|2020-09-04 03:25:00|216955.3|216805.3|216922.8|216772.8|216962.8|216812.8|216902.9|216752.9|489
1599190200000|2020-09-04 03:30:00|216923.8|216773.8|216927.4|216777.4|216952.3|216802.3|216914.5|216764.5|451
1599190500000|2020-09-04 03:35:00|216927.5|216777.5|216927.6|216777.6|216980.6|216830.6|216919.7|216769.7|391
1599190800000|2020-09-04 03:40:00|216927.7|216777.7|216958.9|216808.9|216965.2|216815.2|216888.4|216738.4|329
1599191100000|2020-09-04 03:45:00|216960|216810|216897.4|216747.4|216960|216810|216867.4|216717.4|377
1599191400000|2020-09-04 03:50:00|216897.1|216747.1|216951.3|216801.3|216954.3|216804.3|216881.4|216731.4|380
1599191700000|2020-09-04 03:55:00|216951.2|216801.2|216953.7|216803.7|216986.5|216836.5|216946.4|216796.4|348
1599192000000|2020-09-04 04:00:00|216953.6|216803.6|216968.1|216818.1|217011.5|216861.5|216951.3|216801.3|519
1599192300000|2020-09-04 04:05:00|216967.4|216817.4|216949.7|216799.7|216988.4|216838.4|216944.5|216794.5|459
1599192600000|2020-09-04 04:10:00|216950.3|216800.3|216952.9|216802.9|216978.2|216828.2|216937.8|216787.8|428
1599192900000|2020-09-04 04:15:00|216951.5|216801.5|216936.8|216786.8|216954.9|216804.9|216922.4|216772.4|330
1599193200000|2020-09-04 04:20:00|216935|216785|216935.6|216785.6|216948.2|216798.2|216925.8|216775.8|380
1599193500000|2020-09-04 04:25:00|216940.9|216790.9|216859.9|216709.9|216940.9|216790.9|216850.7|216700.7|387
1599193800000|2020-09-04 04:30:00|216848.3|216698.3|216811|216661|216854.5|216704.5|216796.5|216646.5|470
1599194100000|2020-09-04 04:35:00|216810.8|216660.8|216853|216703|216860.9|216710.9|216803.9|216653.9|449
1599194400000|2020-09-04 04:40:00|216852.3|216702.3|216903.6|216753.6|216946.7|216796.7|216831.7|216681.7|428
1599194700000|2020-09-04 04:45:00|216903.1|216753.1|216896.9|216746.9|216904.8|216754.8|216885.3|216735.3|430
1599195000000|2020-09-04 04:50:00|216897.5|216747.5|216852.3|216702.3|216899.6|216749.6|216839|216689|337
1599195300000|2020-09-04 04:55:00|216854.5|216704.5|216849.3|216699.3|216863.4|216713.4|216827.4|216677.4|452
1599195600000|2020-09-04 05:00:00|216848.8|216698.8|216839.2|216689.2|216859.7|216709.7|216801.4|216651.4|538
1599195900000|2020-09-04 05:05:00|216836.5|216686.5|216834.1|216684.1|216850.6|216700.6|216797.7|216647.7|514
1599196200000|2020-09-04 05:10:00|216836|216686|216797.7|216647.7|216839.5|216689.5|216772.7|216622.7|460
1599196500000|2020-09-04 05:15:00|216797.6|216647.6|216859.3|216709.3|216882.3|216732.3|216794.5|216644.5|514
1599196800000|2020-09-04 05:20:00|216861.5|216711.5|216968.9|216818.9|216975.2|216825.2|216858.7|216708.7|454
1599197100000|2020-09-04 05:25:00|216968.3|216818.3|216989.8|216839.8|217070.9|216920.9|216965.2|216815.2|549
1599197400000|2020-09-04 05:30:00|216989.5|216839.5|217085.3|216935.3|217090.5|216940.5|216980|216830|499
1599197700000|2020-09-04 05:35:00|217085.6|216935.6|217035.5|216885.5|217088.7|216938.7|217031.2|216881.2|388
1599198000000|2020-09-04 05:40:00|217037.3|216887.3|216972|216822|217047.2|216897.2|216961.3|216811.3|336
1599198300000|2020-09-04 05:45:00|216974.2|216824.2|216939.2|216789.2|216975.8|216825.8|216872.2|216722.2|491
1599198600000|2020-09-04 05:50:00|216938.8|216788.8|216942.6|216792.6|216951.4|216801.4|216928.3|216778.3|407
1599198900000|2020-09-04 05:55:00|216942.4|216792.4|216867.8|216717.8|216945.4|216795.4|216832.7|216682.7|391
1599199200000|2020-09-04 06:00:00|216900.3|216750.3|216866.6|216716.6|216980.5|216830.5|216821.7|216671.7|726
1599199500000|2020-09-04 06:05:00|216865.9|216715.9|216799.4|216649.4|216865.9|216715.9|216791.1|216641.1|756
1599199800000|2020-09-04 06:10:00|216803.2|216653.2|216810.5|216660.5|216841.6|216691.6|216761.3|216611.3|750
1599200100000|2020-09-04 06:15:00|216810.1|216660.1|216899.2|216749.2|216929.1|216779.1|216783.3|216633.3|775
1599200400000|2020-09-04 06:20:00|216899.5|216749.5|216906.7|216756.7|216942.6|216792.6|216853.6|216703.6|732
1599200700000|2020-09-04 06:25:00|216905.9|216755.9|216900.2|216750.2|216940|216790|216889.7|216739.7|664
1599201000000|2020-09-04 06:30:00|216900.4|216750.4|217047.4|216897.4|217098.4|216948.4|216896.5|216746.5|786
1599201300000|2020-09-04 06:35:00|217047.8|216897.8|217091.8|216941.8|217130.4|216980.4|216998.3|216848.3|803
1599201600000|2020-09-04 06:40:00|217091.3|216941.3|217113.8|216963.8|217123.8|216973.8|217079.8|216929.8|659
1599201900000|2020-09-04 06:45:00|217113.5|216963.5|217077.4|216927.4|217128.5|216978.5|217017.8|216867.8|680
1599202200000|2020-09-04 06:50:00|217076.6|216926.6|216990.6|216840.6|217084.2|216934.2|216931.1|216781.1|781
1599202500000|2020-09-04 06:55:00|216979.6|216829.6|217095.8|216945.8|217112.2|216962.2|216960.9|216810.9|831
1599202800000|2020-09-04 07:00:00|217091.2|216941.2|217163.7|217013.7|217276.5|217126.5|217087.9|216937.9|1015
1599203100000|2020-09-04 07:05:00|217164.8|217014.8|217064.6|216914.6|217212.3|217062.3|217052.6|216902.6|983
1599203400000|2020-09-04 07:10:00|217065.1|216915.1|216834.2|216684.2|217065.1|216915.1|216828.3|216678.3|932
1599203700000|2020-09-04 07:15:00|216833.6|216683.6|216639.6|216489.6|216873.4|216723.4|216631.2|216481.2|912
1599204000000|2020-09-04 07:20:00|216639.8|216489.8|216475.7|216325.7|216642|216492|216474.8|216324.8|746
1599204300000|2020-09-04 07:25:00|216474.6|216324.6|216491.2|216341.2|216502.3|216352.3|216459.9|216309.9|764
1599204600000|2020-09-04 07:30:00|216488.9|216338.9|216352|216202|216537.5|216387.5|216178.7|216028.7|923
1599204900000|2020-09-04 07:35:00|216350.8|216200.8|216420.6|216270.6|216433.7|216283.7|216263.3|216113.3|913
1599205200000|2020-09-04 07:40:00|216419.3|216269.3|216578.2|216428.2|216587.3|216437.3|216356.5|216206.5|810
1599205500000|2020-09-04 07:45:00|216578.7|216428.7|216508.8|216358.8|216632.9|216482.9|216412.6|216262.6|932
1599205800000|2020-09-04 07:50:00|216507.7|216357.7|216245.6|216095.6|216532.3|216382.3|216242.9|216092.9|864
1599206100000|2020-09-04 07:55:00|216246|216096|216372.4|216222.4|216380.6|216230.6|216192.8|216042.8|837
1599206400000|2020-09-04 08:00:00|216374.4|216224.4|216422.2|216272.2|216454.9|216304.9|216329.6|216179.6|784
1599206700000|2020-09-04 08:05:00|216421.7|216271.7|216216.9|216066.9|216443.9|216293.9|216216.3|216066.3|760
1599207000000|2020-09-04 08:10:00|216215.6|216065.6|216197.9|216047.9|216285.1|216135.1|216169.6|216019.6|749
1599207300000|2020-09-04 08:15:00|216196.8|216046.8|216134.1|215984.1|216219.9|216069.9|216095.1|215945.1|933
1599207600000|2020-09-04 08:20:00|216134.3|215984.3|216170.3|216020.3|216205.1|216055.1|216133|215983|690
1599207900000|2020-09-04 08:25:00|216170.7|216020.7|216172.5|216022.5|216190|216040|216141.9|215991.9|657
1599208200000|2020-09-04 08:30:00|216174|216024|216149.9|215999.9|216188.3|216038.3|216095.2|215945.2|682
1599208500000|2020-09-04 08:35:00|216149.6|215999.6|216138.8|215988.8|216167.1|216017.1|216093.9|215943.9|758
1599208800000|2020-09-04 08:40:00|216142|215992|216143.3|215993.3|216155.3|216005.3|216090.5|215940.5|743
1599209100000|2020-09-04 08:45:00|216143.9|215993.9|216093.3|215943.3|216143.9|215997.9|216046.4|215932.2|792
1599209400000|2020-09-04 08:50:00|216093.2|215943.2|215910.2|215760.2|216108.8|215958.8|215891.4|215741.4|817
1599209700000|2020-09-04 08:55:00|215909.7|215759.7|215967.3|215817.3|216023.3|215873.3|215893.8|215743.8|862
1599210000000|2020-09-04 09:00:00|215959.1|215809.1|215978.1|215828.1|215978.1|215828.1|215896.9|215746.9|736
1599210300000|2020-09-04 09:05:00|215979.6|215829.6|216093|215943|216093.7|215943.7|215961.6|215811.6|721
1599210600000|2020-09-04 09:10:00|216092.1|215942.1|216206.4|216056.4|216208.8|216058.8|216082.8|215932.8|707
1599210900000|2020-09-04 09:15:00|216206.1|216056.1|216287.7|216137.7|216293.7|216143.7|216204.2|216054.2|777
1599211200000|2020-09-04 09:20:00|216285.7|216135.7|216168.7|216018.7|216301.5|216151.5|216121.1|215971.1|778
1599211500000|2020-09-04 09:25:00|216168.6|216018.6|216105.4|215955.4|216213.5|216063.5|216093.9|215943.9|785
1599211800000|2020-09-04 09:30:00|216104.4|215954.4|216008.4|215858.4|216119.3|215969.3|215943.5|215793.5|782
1599212100000|2020-09-04 09:35:00|216013.3|215863.3|215934.7|215784.7|216019.7|215887.4|215911.2|215761.2|802
1599212400000|2020-09-04 09:40:00|215925.6|215775.6|215892.5|215742.5|215925.6|215809.8|215859.8|215719.5|687
1599212700000|2020-09-04 09:45:00|215890.7|215740.7|215842.4|215692.4|215926.8|215783.4|215822.3|215690.3|816
1599213000000|2020-09-04 09:50:00|215842.5|215692.5|215835.2|215685.2|215865.5|215715.5|215787.7|215637.7|766
1599213300000|2020-09-04 09:55:00|215834.9|215684.9|215799.7|215649.7|215862.7|215712.7|215788.2|215638.2|727
1599213600000|2020-09-04 10:00:00|215799.3|215649.3|215694|215544|215836|215720.3|215655.1|215507.3|730
1599213900000|2020-09-04 10:05:00|215693.7|215543.7|215677.8|215527.8|215805.9|215655.9|215664|215514|843
1599214200000|2020-09-04 10:10:00|215674.1|215524.1|215698.4|215548.4|215699.5|215549.5|215606.9|215456.9|639
1599214500000|2020-09-04 10:15:00|215695.1|215545.1|215931.5|215781.5|215979.6|215829.6|215688|215538|890
1599214800000|2020-09-04 10:20:00|215931.8|215781.8|215892.2|215742.2|215944.8|215794.8|215745.7|215595.7|807
1599215100000|2020-09-04 10:25:00|215890.2|215740.2|215899.4|215749.4|215930.6|215780.6|215805.9|215655.9|837
1599215400000|2020-09-04 10:30:00|215900.1|215750.1|215837.8|215687.8|215930.7|215780.7|215823.3|215673.3|683
1599215700000|2020-09-04 10:35:00|215837.1|215687.1|215771.3|215621.3|215838.3|215688.3|215751.9|215601.9|627
1599216000000|2020-09-04 10:40:00|215772|215622|215763.2|215613.2|215799.7|215649.7|215695.4|215545.4|739
1599216300000|2020-09-04 10:45:00|215762.3|215612.3|215743.4|215593.4|215836|215686|215733.5|215583.5|768
1599216600000|2020-09-04 10:50:00|215744.2|215594.2|215724.2|215574.2|215754.2|215623.4|215659.4|215557.6|668
1599216900000|2020-09-04 10:55:00|215724.8|215574.8|215717.1|215567.1|215742|215627.4|215677.4|215558.6|633
1599217200000|2020-09-04 11:00:00|215735.6|215585.6|215915.1|215765.1|215927.5|215777.5|215715.8|215565.8|865
1599217500000|2020-09-04 11:05:00|215914.8|215764.8|215903.5|215753.5|215990.3|215840.3|215889.5|215739.5|775
1599217800000|2020-09-04 11:10:00|215903.6|215753.6|215919.3|215769.3|216034.1|215884.1|215865.2|215745|931
1599218100000|2020-09-04 11:15:00|215918.5|215768.5|215932.6|215782.6|215941.3|215836.6|215867.2|215717.2|951
1599218400000|2020-09-04 11:20:00|215932.5|215782.5|215980.9|215830.9|215991.5|215841.5|215893|215743|902
1599218700000|2020-09-04 11:25:00|215981.1|215831.1|216083.2|215933.2|216126.5|215976.5|215977|215827|798
1599219000000|2020-09-04 11:30:00|216082|215932|216226.8|216076.8|216237.4|216125|216065.1|215915.1|822
1599219300000|2020-09-04 11:35:00|216226.5|216076.5|216127.7|215977.7|216266.4|216116.4|216036.5|215907.5|819
1599219600000|2020-09-04 11:40:00|216128|215978|216128.7|215978.7|216186.6|216043.3|216042.8|215892.8|876
1599219900000|2020-09-04 11:45:00|216127.9|215977.9|216120.5|215970.5|216222.7|216072.7|216029.9|215879.9|929
1599220200000|2020-09-04 11:50:00|216120.7|215970.7|216107.8|215957.8|216213.3|216097.6|216097.4|215947.4|863
1599220500000|2020-09-04 11:55:00|216107.6|215957.6|216159.6|216009.6|216200|216050|216099.5|215949.5|904
1599220800000|2020-09-04 12:00:00|216154.8|216004.8|215932.2|215782.2|216178.7|216028.7|215914.5|215764.5|958
1599221100000|2020-09-04 12:05:00|215928.8|215778.8|215779|215629|215961.4|215811.4|215661.6|215518.6|965
1599221400000|2020-09-04 12:10:00|215772.9|215622.9|215638.1|215488.1|215772.9|215658|215622.1|215487.6|944
1599221700000|2020-09-04 12:15:00|215639.3|215489.3|215493.6|215343.6|215680|215530|215459.4|215326|999
1599222000000|2020-09-04 12:20:00|215494.1|215344.1|215605|215455|215709.4|215559.4|215312.9|215191.6|1025
1599222300000|2020-09-04 12:25:00|215606.4|215456.4|215634.2|215431.3|215700|215550|215505.9|215341|904
1599222600000|2020-09-04 12:30:00|215545.6|215395.6|215200|215050|215818.8|215668.8|215073.4|214923.4|1115
1599222900000|2020-09-04 12:35:00|215197.8|215047.8|215811.1|215661.1|215812.2|215662.2|215193.8|215043.8|1132
1599223200000|2020-09-04 12:40:00|215809|215659|215098.5|214948.5|215811.3|215661.3|215092|214942|1096
1599223500000|2020-09-04 12:45:00|215103.4|214953.4|215444.5|215294.5|215506.1|215356.1|215025.7|214928.9|1069
1599223800000|2020-09-04 12:50:00|215444.3|215294.3|215370.5|215220.5|215585.8|215435.8|215265.1|215115.1|1048
1599224100000|2020-09-04 12:55:00|215373.1|215223.1|215587.4|215437.4|215640.1|215490.1|215237.3|215111.8|1087
1599224400000|2020-09-04 13:00:00|215585.7|215435.7|215282.3|215132.3|215624.9|215474.9|215190.4|215072.8|1104
1599224700000|2020-09-04 13:05:00|215301.3|215151.3|215099.6|214949.6|215510.9|215360.9|215035.9|214934.1|1056
1599225000000|2020-09-04 13:10:00|215099.9|214949.9|215164.1|215014.1|215308|215158|215099.9|214949.9|1007
1599225300000|2020-09-04 13:15:00|215167.8|215017.8|215141.5|214991.5|215267.2|215117.2|215072.9|214943.2|991
1599225600000|2020-09-04 13:20:00|215142.5|214992.5|215227|215077|215272.5|215122.5|215099.5|214949.5|999
1599225900000|2020-09-04 13:25:00|215227.2|215077.2|215468.2|215418.2|215523.2|215449.7|215193.3|215073.1|1062
1599226200000|2020-09-04 13:30:00|215471.9|215421.9|215144.4|214994.4|215541.9|215451.4|215029.7|214947.5|1174
1599226500000|2020-09-04 13:35:00|215145.2|214995.2|215621.3|215471.3|215621.3|215505.1|215087.3|214980.8|1141
1599226800000|2020-09-04 13:40:00|215620.8|215470.8|215674.3|215524.3|215710.4|215590.1|215303|215171.2|1131
1599227100000|2020-09-04 13:45:00|215673.1|215523.1|215690.2|215540.2|215880.9|215730.9|215548.3|215398.3|1167
1599227400000|2020-09-04 13:50:00|215690.1|215540.1|216045.5|215895.5|216053.1|215930.4|215568.4|215440.5|1150
1599227700000|2020-09-04 13:55:00|216028.8|215878.8|215878.2|215728.2|216121.6|215978|215839.2|215728.2|1080
1599228000000|2020-09-04 14:00:00|215883.9|215733.9|215734.2|215584.2|215885.7|215768.5|215432.1|215329|1121
1599228300000|2020-09-04 14:05:00|215738.7|215588.7|215752.3|215602.3|215900|215782.4|215583.3|215433.3|1164
1599228600000|2020-09-04 14:10:00|215751.5|215601.5|215996.6|215846.6|216050.9|215941.9|215681.9|215533|1144
1599228900000|2020-09-04 14:15:00|215993.5|215843.5|215966.7|215816.7|216105.7|215955.7|215820.9|215716|1144
1599229200000|2020-09-04 14:20:00|215967.1|215817.1|215774.2|215624.2|215987.2|215860.3|215431.3|215281.3|1164
1599229500000|2020-09-04 14:25:00|215764.1|215614.1|215813.7|215663.7|215822|215672|215612.1|215462.1|1169
1599229800000|2020-09-04 14:30:00|215811.9|215661.9|215807.5|215657.5|215823.5|215680.9|215547.8|215422.1|1161
1599230100000|2020-09-04 14:35:00|215808.8|215658.8|215831.1|215681.1|216081|215931|215645.7|215535.2|1166
1599230400000|2020-09-04 14:40:00|215829.6|215679.6|216400.8|216250.8|216433.6|216283.6|215785.2|215666.4|1175
1599230700000|2020-09-04 14:45:00|216403.7|216253.7|215932.5|215782.5|216404|216273.2|215924.4|215774.4|1172
1599231000000|2020-09-04 14:50:00|215932.2|215782.2|215930.3|215780.3|216162.5|216012.5|215885|215735|1182
1599231300000|2020-09-04 14:55:00|215885.6|215735.6|215932.6|215782.6|215946.7|215834.4|215812.4|215706.2|1151
1599231600000|2020-09-04 15:00:00|215937.9|215787.9|216345.7|216195.7|216373.7|216267.4|215886.5|215768.2|1149
1599231900000|2020-09-04 15:05:00|216348.5|216198.5|216482.6|216432.6|216605.9|216498.1|216294.3|216170.5|1141
1599232200000|2020-09-04 15:10:00|216482.8|216432.8|216236.2|216086.2|216561.4|216473.3|216169.6|216060.3|1140
1599232500000|2020-09-04 15:15:00|216245.8|216095.8|216346.1|216196.1|216472.9|216347.3|216107.2|216006.8|1127
1599232800000|2020-09-04 15:20:00|216346.7|216196.7|216587.6|216437.6|216634.2|216484.2|216335.3|216185.3|1101
1599233100000|2020-09-04 15:25:00|216586.6|216436.6|216623.5|216473.5|216686.8|216536.8|216518.2|216368.2|1088
1599233400000|2020-09-04 15:30:00|216621|216471|216256.3|216106.3|216627.6|216501|216252.1|216102.1|1136
1599233700000|2020-09-04 15:35:00|216264.9|216114.9|216431.6|216281.6|216448.6|216344.1|216256.4|216106.4|1136
1599234000000|2020-09-04 15:40:00|216425.9|216275.9|216571.6|216421.6|216599.5|216449.5|216261.1|216149.8|1131
1599234300000|2020-09-04 15:45:00|216562.7|216412.7|216418.5|216368.5|216606.2|216471.6|216372.4|216266.6|1060
1599234600000|2020-09-04 15:50:00|216418.3|216368.3|216373.8|216323.8|216545.7|216442.1|216314.9|216189.7|1008
1599234900000|2020-09-04 15:55:00|216373.7|216323.7|216060.6|215910.6|216386.4|216326.8|216015.4|215865.4|1057
1599235200000|2020-09-04 16:00:00|216064.7|215914.7|215914.2|215764.2|216111.6|215961.6|215737.6|215594.4|1113
1599235500000|2020-09-04 16:05:00|215915.3|215765.3|216003.2|215853.2|216036.7|215886.7|215886.2|215736.2|1131
1599235800000|2020-09-04 16:10:00|216002.4|215852.4|216089.2|215939.2|216204.7|216103.4|215922.1|215772.1|1100
1599236100000|2020-09-04 16:15:00|216089.4|215939.4|216315.7|216165.7|216322.6|216223.1|216001.9|215877|1092
1599236400000|2020-09-04 16:20:00|216326.5|216176.5|216109.4|215959.4|216332.6|216206.3|215990.2|215890|1096
1599236700000|2020-09-04 16:25:00|216111.8|215961.8|215843.2|215793.2|216178.5|216071.5|215835.5|215729.5|1116
1599237000000|2020-09-04 16:30:00|215840.7|215790.7|215954.3|215804.3|216047.3|215939.7|215836.9|215736.3|1051
1599237300000|2020-09-04 16:35:00|215954.5|215804.5|216034|215884|216048|215951.5|215897.3|215794|973
1599237600000|2020-09-04 16:40:00|216036.7|215886.7|216030.9|215880.9|216106.7|216003|215967.8|215854.7|1073
1599237900000|2020-09-04 16:45:00|216034.5|215884.5|216088.4|215938.4|216103|215967.3|215962.1|215843|1080
1599238200000|2020-09-04 16:50:00|216087.4|215937.4|216023.8|215873.8|216108.8|216005.6|215936.5|215832.2|1044
1599238500000|2020-09-04 16:55:00|216023.6|215873.6|215906.6|215756.6|216069.5|215919.5|215882.8|215732.8|1088
1599238800000|2020-09-04 17:00:00|215914.3|215764.3|216046.4|215996.4|216114.3|215996.8|215899.4|215749.4|1077
1599239100000|2020-09-04 17:05:00|216043.7|215993.7|215974|215824|216113.7|215994.9|215899.9|215801.7|1080
1599239400000|2020-09-04 17:10:00|215975.7|215825.7|215865.8|215715.8|215979.4|215841.6|215765.7|215654.2|1056
1599239700000|2020-09-04 17:15:00|215866.2|215716.2|215771.4|215721.4|216002.5|215904.9|215752.4|215652.6|1062
1599240000000|2020-09-04 17:20:00|215769.7|215719.7|215610.4|215560.4|215838.2|215744.6|215543|215493|1074
1599240300000|2020-09-04 17:25:00|215608.7|215558.7|215602.6|215552.6|215713.4|215663.4|215453.9|215355|1080
1599240600000|2020-09-04 17:30:00|215603.3|215553.3|215587.7|215537.7|215687.6|215610.8|215521.1|215469.1|1042
1599240900000|2020-09-04 17:35:00|215588.1|215538.1|215523.3|215473.3|215667.6|215564.4|215500.7|215450.7|1031
1599241200000|2020-09-04 17:40:00|215523.6|215473.6|215395.4|215345.4|215576|215492.9|215393.3|215343.3|1041
1599241500000|2020-09-04 17:45:00|215398.8|215348.8|215338.5|215288.5|215483.1|215360|215299.5|215209.1|1034
1599241800000|2020-09-04 17:50:00|215345.1|215295.1|215402.8|215352.8|215547.6|215449.7|215341.1|215262|1004
1599242100000|2020-09-04 17:55:00|215402.2|215352.2|215526.4|215376.4|215574.2|215429.4|215402|215305|1034
1599242400000|2020-09-04 18:00:00|215529.5|215379.5|215517.6|215367.6|215611.6|215486|215430.9|215330.3|1127
1599242700000|2020-09-04 18:05:00|215516.3|215366.3|215472.7|215422.7|215566.1|215469.6|215412.2|215322.9|1046
1599243000000|2020-09-04 18:10:00|215473.8|215423.8|215472.1|215422.1|215544.4|215427.8|215426.2|215337.5|1002
1599243300000|2020-09-04 18:15:00|215470.3|215420.3|215347.7|215297.7|215515.8|215421.1|215309|215226.9|1000
1599243600000|2020-09-04 18:20:00|215349.1|215299.1|215374|215324|215406.3|215325.6|215280|215171.7|956
1599243900000|2020-09-04 18:25:00|215370.4|215320.4|215370.4|215220.4|215421|215321.5|215304.9|215205|883
1599244200000|2020-09-04 18:30:00|215360.2|215210.2|215325.4|215275.4|215402.7|215299|215296.9|215203.3|897
1599244500000|2020-09-04 18:35:00|215325.7|215275.7|215344.7|215194.7|215359.4|215275.7|215235.6|215145|942
1599244800000|2020-09-04 18:40:00|215344.9|215194.9|215315.4|215165.4|215412.6|215306.9|215231.5|215131.9|1001
1599245100000|2020-09-04 18:45:00|215315.3|215165.3|215264.5|215214.5|215317.2|215219.7|215234.8|215135.5|968
1599245400000|2020-09-04 18:50:00|215265|215215|215346.1|215196.1|215350.4|215228.9|215218.9|215117.6|1022
1599245700000|2020-09-04 18:55:00|215332|215182|215282.8|215132.8|215374.4|215275.1|215228.8|215120.3|1096
1599246000000|2020-09-04 19:00:00|215275.3|215125.3|215278.2|215128.2|215325.1|215203.1|215238.6|215112.5|1141
1599246300000|2020-09-04 19:05:00|215282.6|215132.6|215272.7|215122.7|215309.4|215203.5|215206.2|215109.5|1110
1599246600000|2020-09-04 19:10:00|215277|215127|215346.7|215196.7|215368.1|215219.8|215269.7|215125.2|1064
1599246900000|2020-09-04 19:15:00|215347.2|215197.2|215237.2|215087.2|215347.2|215197.2|215153.7|215051.3|1026
1599247200000|2020-09-04 19:20:00|215237.8|215087.8|215294.5|215144.5|215313.2|215163.2|215168.7|215050.6|1011
1599247500000|2020-09-04 19:25:00|215291.8|215141.8|215367.7|215217.7|215368.5|215251.1|215240.6|215123.2|969
1599247800000|2020-09-04 19:30:00|215370.6|215220.6|215383.6|215233.6|215406.1|215256.1|215309.1|215159.1|1074
1599248100000|2020-09-04 19:35:00|215378.7|215228.7|215479.6|215329.6|215543.6|215393.6|215339.2|215189.2|1048
1599248400000|2020-09-04 19:40:00|215479.3|215329.3|215512.3|215362.3|215522.1|215372.1|215355.2|215205.2|1050
1599248700000|2020-09-04 19:45:00|215512.2|215362.2|215535.8|215385.8|215540.9|215390.9|215375.5|215225.5|1020
1599249000000|2020-09-04 19:50:00|215538.5|215388.5|215405.8|215255.8|215558.8|215408.8|215393.3|215243.3|1047
1599249300000|2020-09-04 19:55:00|215406.8|215256.8|215438.5|215288.5|215494.4|215344.4|215394.6|215244.6|1008
1599249600000|2020-09-04 20:00:00|215431.3|215281.3|215443.9|215293.9|215477.3|215327.3|215383.5|215233.5|736
1599249900000|2020-09-04 20:05:00|215441.9|215291.9|215453.9|215303.9|215470.5|215320.5|215411.3|215261.3|578
1599250200000|2020-09-04 20:10:00|215454.5|215304.5|215450.7|215300.7|215486.8|215336.8|215438.5|215288.5|543
1599250500000|2020-09-04 20:15:00|215451.1|215301.1|215440.2|215290.2|215498|215348|215433.1|215283.1|393
1599250800000|2020-09-04 20:20:00|215443.3|215293.3|215439.7|215289.7|215465.9|215315.9|215431|215281|235
1599251100000|2020-09-04 20:25:00|215440.4|215290.4|215505.2|215355.2|215537.6|215390.5|215437.7|215287.7|456
1599251400000|2020-09-04 20:30:00|215506.5|215356.5|215632.2|215482.2|215642.5|215492.5|215482.5|215332.5|508
1599251700000|2020-09-04 20:35:00|215631.2|215481.2|215664.2|215514.2|215678.9|215528.9|215616.7|215466.7|476
1599252000000|2020-09-04 20:40:00|215667.3|215517.3|215628.4|215478.4|215739.5|215589.5|215622|215472|534
1599252300000|2020-09-04 20:45:00|215639|215489|215558.6|215408.6|215704.2|215554.2|215532.5|215382.3|560
1599252600000|2020-09-04 20:50:00|215563.7|215413.7|215650.4|215500.4|215681.5|215513.7|215525.7|215330.4|413
1599252900000|2020-09-04 20:55:00|215651.5|215501.5|215632.2|215482.2|215734.7|215560.5|215572.5|215238|323
1599422400000|2020-09-06 20:00:00|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|215767.5|215392.5|1
1599426000000|2020-09-06 21:00:00|215599.5|215219.5|215509.2|215129.2|215599.5|215219.5|215509.2|215129.2|4
1599426300000|2020-09-06 21:05:00|215561.7|215181.7|215747.4|215367.4|215747.4|215367.4|215509.2|215129.2|39
1599426600000|2020-09-06 21:10:00|215622.2|215242.2|215600.8|215220.8|215644.8|215264.8|215505.8|215125.8|78
1599426900000|2020-09-06 21:15:00|215609.5|215229.5|215598.3|215223.3|215622.7|215242.7|215555.3|215175.3|85
1599427200000|2020-09-06 21:20:00|215614|215239|215597.8|215262.8|215665.4|215330.4|215530.6|215195.6|84
1599427500000|2020-09-06 21:25:00|215566.3|215231.3|215606.9|215271.9|215689.7|215354.7|215550.5|215215.5|75
1599427800000|2020-09-06 21:30:00|215609.9|215274.9|215648.5|215313.5|215674.9|215339.9|215528.9|215193.9|141
1599428100000|2020-09-06 21:35:00|215648.6|215313.6|215643.3|215308.3|215699.6|215364.6|215562.2|215227.2|173
1599428400000|2020-09-06 21:40:00|215615|215280|215568.4|215233.4|215705.8|215370.8|215536.3|215201.3|93
1599428700000|2020-09-06 21:45:00|215577.6|215242.6|215644.3|215309.3|215728.4|215393.4|215533.4|215198.4|144
1599429000000|2020-09-06 21:50:00|215645.3|215310.3|215607.1|215272.1|215704.2|215369.2|215559.4|215224.4|134
1599429300000|2020-09-06 21:55:00|215620|215285|215645.8|215310.8|215697.1|215362.1|215573.3|215238.3|98
1599429600000|2020-09-06 22:00:00|215661.1|215326.1|215659.9|215509.9|215757.4|215533.8|215476.3|215166.2|585
1599429900000|2020-09-06 22:05:00|215727.2|215462.5|215710.9|215560.9|215910.2|215683.6|215624|215423.8|564
1599430200000|2020-09-06 22:10:00|215707.9|215557.9|215757.2|215607.2|215794.5|215611.8|215636.3|215431.3|553
1599430500000|2020-09-06 22:15:00|215757.1|215607.1|215827.8|215677.8|215972|215793.6|215730.5|215534.7|544
1599430800000|2020-09-06 22:20:00|215835|215685|215718.7|215568.7|215961.7|215811.7|215710.3|215560.3|624
1599431100000|2020-09-06 22:25:00|215719.5|215569.5|215761|215611|215921|215737.2|215718.6|215537.4|372
1599431400000|2020-09-06 22:30:00|215835|215551|215714.4|215564.4|215835|215638.1|215707.9|215498|388
1599431700000|2020-09-06 22:35:00|215714.9|215564.9|215686.1|215536.1|215798.8|215646.8|215663.7|215450|359
1599432000000|2020-09-06 22:40:00|215687.7|215537.7|215624|215474|215769|215598|215607.3|215438|324
1599432300000|2020-09-06 22:45:00|215617.6|215467.6|215618.3|215468.3|215702.9|215552.9|215602.2|215406.2|270
1599432600000|2020-09-06 22:50:00|215619.6|215469.6|215576.7|215426.7|215629|215479|215506.2|215356.2|317
1599432900000|2020-09-06 22:55:00|215582.8|215432.8|215618.7|215468.7|215667.2|215483|215561.3|215376.4|312
1599433200000|2020-09-06 23:00:00|215595.8|215445.8|215569.5|215419.5|215662|215478.2|215539.9|215378|418
1599433500000|2020-09-06 23:05:00|215568.9|215418.9|215576.3|215426.3|215637.5|215487.5|215487.8|215337.8|341
1599433800000|2020-09-06 23:10:00|215570.3|215420.3|215544.3|215394.3|215607.8|215457.8|215527.3|215377.3|352
1599434100000|2020-09-06 23:15:00|215543.5|215393.5|215599.5|215449.5|215625.5|215475.5|215539.5|215389.5|334
1599434400000|2020-09-06 23:20:00|215601|215451|215632.3|215482.3|215652.8|215502.8|215587.2|215437.2|255
1599434700000|2020-09-06 23:25:00|215638.2|215488.2|215615.4|215465.4|215663.7|215513.7|215562|215412|411
1599435000000|2020-09-06 23:30:00|215615.1|215465.1|215503.4|215353.4|215622.2|215472.2|215487.2|215337.2|369
1599435300000|2020-09-06 23:35:00|215511.8|215361.8|215513.7|215363.7|215573.9|215423.9|215502.8|215352.8|374
1599435600000|2020-09-06 23:40:00|215509.9|215359.9|215558.6|215408.6|215581.4|215431.4|215509.9|215359.9|385
1599435900000|2020-09-06 23:45:00|215561|215411|215615.7|215465.7|215626|215476|215561|215411|404
1599436200000|2020-09-06 23:50:00|215642.3|215492.3|215642.7|215492.7|215660.7|215510.7|215563|215413|474
1599436500000|2020-09-06 23:55:00|215643.8|215493.8|215675.1|215525.1|215691.2|215541.2|215595.1|215445.1|414
1599436800000|2020-09-07 00:00:00|215670.6|215520.6|215664.6|215514.6|215717.4|215567.4|215634.3|215484.3|511
1599437100000|2020-09-07 00:05:00|215659.8|215509.8|215640.7|215490.7|215667.4|215517.4|215585.7|215435.7|535
1599437400000|2020-09-07 00:10:00|215639.8|215489.8|215659.1|215509.1|215686.1|215536.1|215623.8|215473.8|632
1599437700000|2020-09-07 00:15:00|215660.2|215510.2|215665.4|215515.4|215668.8|215518.8|215640.6|215490.6|481
1599438000000|2020-09-07 00:20:00|215665.3|215515.3|215652.8|215502.8|215665.3|215515.3|215617.1|215467.1|423
1599438300000|2020-09-07 00:25:00|215653|215503|215633.9|215483.9|215658.4|215508.4|215615.1|215465.1|472
1599438600000|2020-09-07 00:30:00|215652.4|215502.4|215587|215437|215733|215583|215562.6|215412.6|430
1599438900000|2020-09-07 00:35:00|215586.6|215436.6|215580.6|215430.6|215589.9|215439.9|215544.7|215394.7|476
1599439200000|2020-09-07 00:40:00|215579.4|215429.4|215551.5|215401.5|215590.5|215440.5|215536.9|215386.9|449
1599439500000|2020-09-07 00:45:00|215548.5|215398.5|215415.1|215265.1|215560.3|215410.3|215402.9|215252.9|552
1599439800000|2020-09-07 00:50:00|215415.4|215265.4|215512.1|215362.1|215515.8|215365.8|215411.7|215261.7|511
1599440100000|2020-09-07 00:55:00|215513.7|215363.7|215498.9|215348.9|215527.9|215377.9|215489.3|215339.3|457
1599440400000|2020-09-07 01:00:00|215498.5|215348.5|215497.6|215347.6|215526.7|215376.7|215448.3|215298.3|660
1599440700000|2020-09-07 01:05:00|215497.5|215347.5|215508.9|215358.9|215518.6|215368.6|215452.1|215302.1|518
1599441000000|2020-09-07 01:10:00|215508.8|215358.8|215499|215349|215516.5|215366.5|215473.5|215323.5|405
1599441300000|2020-09-07 01:15:00|215499.1|215349.1|215615.3|215465.3|215626.1|215476.1|215460.5|215310.5|513
1599441600000|2020-09-07 01:20:00|215615.1|215465.1|215579.1|215429.1|215661.2|215511.2|215560|215410|463
1599441900000|2020-09-07 01:25:00|215582.8|215432.8|215565.4|215415.4|215604.2|215454.2|215546.5|215396.5|413
1599442200000|2020-09-07 01:30:00|215567.3|215417.3|215492.8|215342.8|215596.4|215446.4|215488.3|215338.3|502
1599442500000|2020-09-07 01:35:00|215494.4|215344.4|215451.6|215301.6|215527.2|215377.2|215423.5|215273.5|412
1599442800000|2020-09-07 01:40:00|215452.1|215302.1|215426.9|215276.9|215462.7|215312.7|215400.1|215250.1|421
1599443100000|2020-09-07 01:45:00|215428.5|215278.5|215421.6|215271.6|215469.5|215319.5|215399.1|215249.1|298
1599443400000|2020-09-07 01:50:00|215421.4|215271.4|215457.1|215307.1|215461.3|215311.3|215413|215263|359
1599443700000|2020-09-07 01:55:00|215455.5|215305.5|215468.1|215318.1|215477.6|215327.6|215436.4|215286.4|280
1599444000000|2020-09-07 02:00:00|215468.2|215318.2|215585|215435|215593.1|215443.1|215444.7|215294.7|388
1599444300000|2020-09-07 02:05:00|215583.6|215433.6|215578.6|215428.6|215596.3|215446.3|215543.1|215393.1|439
1599444600000|2020-09-07 02:10:00|215579|215429|215651.6|215501.6|215662.8|215512.8|215577.3|215427.3|463
1599444900000|2020-09-07 02:15:00|215651.7|215501.7|215656.6|215506.6|215675|215525|215603|215453|473
1599445200000|2020-09-07 02:20:00|215653.9|215503.9|215658.9|215508.9|215683.7|215533.7|215644.6|215494.6|415
1599445500000|2020-09-07 02:25:00|215656|215506|215583.6|215433.6|215668.3|215518.3|215563.7|215413.7|429
1599445800000|2020-09-07 02:30:00|215583.4|215433.4|215645.4|215495.4|215661.1|215511.1|215567.2|215417.2|503
1599446100000|2020-09-07 02:35:00|215644.1|215494.1|215643.2|215493.2|215747.9|215597.9|215635.3|215485.3|448
1599446400000|2020-09-07 02:40:00|215643.4|215493.4|215656.8|215506.8|215672.5|215522.5|215601.1|215451.1|442
1599446700000|2020-09-07 02:45:00|215655.3|215505.3|215603|215453|215668.3|215518.3|215568.5|215418.5|455
1599447000000|2020-09-07 02:50:00|215606.1|215456.1|215596.9|215446.9|215610.7|215460.7|215560.9|215410.9|478
1599447300000|2020-09-07 02:55:00|215597.4|215447.4|215553.5|215403.5|215604.9|215454.9|215544.1|215394.1|371
1599447600000|2020-09-07 03:00:00|215554.9|215404.9|215530.2|215380.2|215610.3|215460.3|215523.1|215373.1|475
1599447900000|2020-09-07 03:05:00|215530.6|215380.6|215531.9|215381.9|215558.3|215408.3|215514.5|215364.5|383
1599448200000|2020-09-07 03:10:00|215532.4|215382.4|215534|215384|215558.5|215408.5|215512.7|215362.7|374
1599448500000|2020-09-07 03:15:00|215534.2|215384.2|215488.6|215338.6|215550.2|215400.2|215471|215321|318
1599448800000|2020-09-07 03:20:00|215488.4|215338.4|215547.6|215397.6|215563|215413|215473.6|215323.6|280
1599449100000|2020-09-07 03:25:00|215546.6|215396.6|215525.2|215375.2|215565.2|215415.2|215506.8|215356.8|286
1599449400000|2020-09-07 03:30:00|215525.9|215375.9|215545.3|215395.3|215560.3|215410.3|215523|215373|373
1599449700000|2020-09-07 03:35:00|215545.4|215395.4|215547.1|215397.1|215560|215410|215513.7|215363.7|301
1599450000000|2020-09-07 03:40:00|215546.1|215396.1|215538.5|215388.5|215572.5|215422.5|215521.3|215371.3|244
1599450300000|2020-09-07 03:45:00|215538.4|215388.4|215510.9|215360.9|215545.5|215395.5|215502.2|215352.2|269
1599450600000|2020-09-07 03:50:00|215513.2|215363.2|215531.3|215381.3|215556.1|215406.1|215507.1|215357.1|281
1599450900000|2020-09-07 03:55:00|215532.8|215382.8|215516.8|215366.8|215546.6|215396.6|215502.2|215352.2|246
1599451200000|2020-09-07 04:00:00|215513.5|215363.5|215560.5|215410.5|215562|215412|215506.1|215356.1|314
1599451500000|2020-09-07 04:05:00|215563.2|215413.2|215560.1|215410.1|215573|215423|215521.4|215371.4|423
1599451800000|2020-09-07 04:10:00|215559.8|215409.8|215669.6|215519.6|215680.5|215530.5|215554.3|215404.3|379
1599452100000|2020-09-07 04:15:00|215671.4|215521.4|215646.9|215496.9|215683.1|215533.1|215623.6|215473.6|433
1599452400000|2020-09-07 04:20:00|215645.8|215495.8|215635.4|215485.4|215659.8|215509.8|215621|215471|351
1599452700000|2020-09-07 04:25:00|215635.9|215485.9|215631.4|215481.4|215685.8|215535.8|215610.8|215460.8|374
1599453000000|2020-09-07 04:30:00|215632.1|215482.1|215611.7|215461.7|215635.9|215485.9|215587.9|215437.9|279
1599453300000|2020-09-07 04:35:00|215610.5|215460.5|215612.2|215462.2|215623.3|215473.3|215609.1|215459.1|254
1599453600000|2020-09-07 04:40:00|215612|215462|215609.8|215459.8|215620.1|215470.1|215605.6|215455.6|271
1599453900000|2020-09-07 04:45:00|215609.5|215459.5|215634.8|215484.8|215654|215504|215587.5|215437.5|421
1599454200000|2020-09-07 04:50:00|215630.1|215480.1|215659.2|215509.2|215663|215513|215613|215463|457
1599454500000|2020-09-07 04:55:00|215654.8|215504.8|215655|215505|215665.1|215515.1|215625.4|215475.4|405
1599454800000|2020-09-07 05:00:00|215662.8|215512.8|215697.2|215547.2|215726.8|215576.8|215651.3|215501.3|474
1599455100000|2020-09-07 05:05:00|215696.4|215546.4|215701.4|215551.4|215709.5|215559.5|215643|215493|356
1599455400000|2020-09-07 05:10:00|215700.8|215550.8|215720.1|215570.1|215745.5|215595.5|215697|215547|238
1599455700000|2020-09-07 05:15:00|215720.2|215570.2|215676.6|215526.6|215734.2|215584.2|215673.5|215523.5|367
1599456000000|2020-09-07 05:20:00|215678.8|215528.8|215679.7|215529.7|215691.2|215541.2|215650.9|215500.9|351
1599456300000|2020-09-07 05:25:00|215678.5|215528.5|215690.8|215540.8|215697.9|215547.9|215662.8|215512.8|418
1599456600000|2020-09-07 05:30:00|215676.5|215526.5|215687.9|215537.9|215775.5|215625.5|215664.3|215514.3|487
1599456900000|2020-09-07 05:35:00|215689|215539|215779.1|215629.1|215785|215635|215662.2|215512.2|451
1599457200000|2020-09-07 05:40:00|215781.6|215631.6|215732.1|215582.1|215792.9|215642.9|215731.5|215581.5|480
1599457500000|2020-09-07 05:45:00|215731.9|215581.9|215805.6|215655.6|215811.7|215661.7|215726.3|215576.3|505
1599457800000|2020-09-07 05:50:00|215805.3|215655.3|216116|215966|216116.5|215966.5|215788.4|215638.4|701
1599458100000|2020-09-07 05:55:00|216117.5|215967.5|216110.6|215960.6|216213.8|216063.8|216083.6|215933.6|498
1599458400000|2020-09-07 06:00:00|216110.5|215960.5|216018.7|215868.7|216132.9|215982.9|216001.1|215851.1|647
1599458700000|2020-09-07 06:05:00|216017.8|215867.8|216279.6|216129.6|216320.5|216170.5|216012.6|215862.6|767
1599459000000|2020-09-07 06:10:00|216280.6|216130.6|216224.7|216074.7|216297.2|216147.2|216163.6|216013.6|673
1599459300000|2020-09-07 06:15:00|216224.8|216074.8|216225.2|216075.2|216324.8|216174.8|216147.4|215997.4|777
1599459600000|2020-09-07 06:20:00|216225.4|216075.4|216401.5|216251.5|216411.3|216261.3|216201.8|216051.8|708
1599459900000|2020-09-07 06:25:00|216401.1|216251.1|216584.6|216434.6|216615.5|216465.5|216369.2|216219.2|729
1599460200000|2020-09-07 06:30:00|216592.4|216442.4|216377.7|216227.7|216592.4|216442.4|216369.6|216219.6|744
1599460500000|2020-09-07 06:35:00|216380.4|216230.4|216224.7|216074.7|216380.4|216230.4|216188.3|216038.3|751
1599460800000|2020-09-07 06:40:00|216224.6|216074.6|216225.6|216075.6|216238.3|216088.3|216146.5|215996.5|672
1599461100000|2020-09-07 06:45:00|216225.5|216075.5|216196.5|216046.5|216250.7|216100.7|216154.5|216004.5|625
1599461400000|2020-09-07 06:50:00|216196.4|216046.4|216236.8|216086.8|216249.8|216099.8|216190.1|216040.1|580
1599461700000|2020-09-07 06:55:00|216237.6|216087.6|216243.3|216093.3|216365.6|216215.6|216228.1|216078.1|631
1599462000000|2020-09-07 07:00:00|216238.7|216088.7|216261.3|216111.3|216328.4|216178.4|216231.3|216081.3|708
1599462300000|2020-09-07 07:05:00|216260.7|216110.7|216235.2|216085.2|216284|216134|216201.3|216051.3|773
1599462600000|2020-09-07 07:10:00|216236.3|216086.3|216099.5|215949.5|216237.4|216087.4|216048.3|215898.3|732
1599462900000|2020-09-07 07:15:00|216098.3|215948.3|216212.2|216062.2|216275.8|216125.8|216098.3|215948.3|799
1599463200000|2020-09-07 07:20:00|216212.5|216062.5|216043.9|215893.9|216235.1|216085.1|215961.2|215811.2|804
1599463500000|2020-09-07 07:25:00|216045.3|215895.3|216179.9|216029.9|216179.9|216029.9|215994.8|215844.8|794
1599463800000|2020-09-07 07:30:00|216181.4|216031.4|216180.4|216030.4|216199.9|216092.3|216067.9|215917.9|762
1599464100000|2020-09-07 07:35:00|216184.8|216034.8|216193.3|216043.3|216235.2|216085.2|216139.7|215989.7|776
1599464400000|2020-09-07 07:40:00|216196.3|216046.3|216127.7|215977.7|216197.1|216047.1|216068.8|215927.5|690
1599464700000|2020-09-07 07:45:00|216123.1|215973.1|216108.9|215958.9|216159.1|216009.1|216097.9|215947.9|671
1599465000000|2020-09-07 07:50:00|216109.2|215959.2|216109|215959|216155|216010.2|216016.3|215885.8|693
1599465300000|2020-09-07 07:55:00|216108.6|215958.6|216090.8|215940.8|216188|216038|215992|215842|713
1599465600000|2020-09-07 08:00:00|216085.9|215935.9|216153.8|216003.8|216205.4|216055.4|216073.4|215923.4|754
1599465900000|2020-09-07 08:05:00|216153.9|216003.9|216087.3|215937.3|216156.6|216006.6|216076.3|215926.3|567
1599466200000|2020-09-07 08:10:00|216085.9|215935.9|216055.1|215905.1|216085.9|215935.9|215960.2|215810.2|560
1599466500000|2020-09-07 08:15:00|216057.3|215907.3|216135.5|215985.5|216139.8|215989.8|216054.4|215904.4|571
1599466800000|2020-09-07 08:20:00|216135.6|215985.6|216084.7|215934.7|216137.7|215987.7|216083|215933|491
1599467100000|2020-09-07 08:25:00|216085.2|215935.2|216136|215986|216168.6|216018.6|216078.9|215928.9|529
1599467400000|2020-09-07 08:30:00|216137.1|215987.1|216021.6|215871.6|216140.9|215990.9|216004.4|215854.4|591
1599467700000|2020-09-07 08:35:00|216022.8|215872.8|215836.9|215686.9|216028|215878|215829|215679|496
1599468000000|2020-09-07 08:40:00|215822.2|215672.2|216091.3|215941.3|216101.8|215951.8|215820.7|215670.7|620
1599468300000|2020-09-07 08:45:00|216090.3|215940.3|216123.1|215973.1|216127.6|215977.6|216058|215908|561
1599468600000|2020-09-07 08:50:00|216124.1|215974.1|216184.8|216034.8|216258.4|216108.4|216115.8|215965.8|546
1599468900000|2020-09-07 08:55:00|216184.6|216034.6|216165.3|216015.3|216257.4|216107.4|216142|215992|519
1599469200000|2020-09-07 09:00:00|216166.4|216016.4|216199.3|216049.3|216214.3|216064.3|216145.4|215995.4|656
1599469500000|2020-09-07 09:05:00|216199|216049|216332.2|216182.2|216336.5|216186.5|216198.6|216048.6|538
1599469800000|2020-09-07 09:10:00|216333.2|216183.2|216308.2|216158.2|216355.4|216205.4|216296.8|216146.8|528
1599470100000|2020-09-07 09:15:00|216308.9|216158.9|216174.4|216024.4|216310.1|216160.1|216161.5|216011.5|523
1599470400000|2020-09-07 09:20:00|216176.3|216026.3|216125.3|215975.3|216216.2|216066.2|216122.2|215972.2|427
1599470700000|2020-09-07 09:25:00|216125.1|215975.1|216134.3|215984.3|216309.9|216159.9|216123.4|215973.4|633
1599471000000|2020-09-07 09:30:00|216133|215983|216153.4|216003.4|216218|216114.3|216133|215983|575
1599471300000|2020-09-07 09:35:00|216155.2|216005.2|216126.8|215976.8|216165.3|216068.6|216104.5|215965.8|570
1599471600000|2020-09-07 09:40:00|216125.1|215975.1|215970.3|215820.3|216153.1|216003.1|215969.7|215819.7|619
1599471900000|2020-09-07 09:45:00|215964.7|215814.7|216009.7|215859.7|216037.3|215887.3|215910.7|215804.2|511
1599472200000|2020-09-07 09:50:00|216009.5|215859.5|216057.7|215907.7|216088.3|215954.2|216004.2|215859.2|483
1599472500000|2020-09-07 09:55:00|216057.6|215907.6|216274|216124|216362.9|216212.9|216057.5|215907.5|610
1599472800000|2020-09-07 10:00:00|216272.6|216122.6|216354.5|216204.5|216440.9|216290.9|216272.6|216122.6|661
1599473100000|2020-09-07 10:05:00|216355.3|216205.3|216314|216164|216358.7|216256.1|216224.3|216114.6|512
1599473400000|2020-09-07 10:10:00|216313.3|216163.3|216354.4|216204.4|216435.9|216289.3|216285.9|216159.5|589
1599473700000|2020-09-07 10:15:00|216353.9|216203.9|216456.6|216306.6|216510.7|216360.7|216353.9|216203.9|692
1599474000000|2020-09-07 10:20:00|216453.5|216303.5|216579.6|216429.6|216671.3|216521.3|216379.4|216262.2|689
1599474300000|2020-09-07 10:25:00|216580.1|216430.1|216547.2|216397.2|216675.4|216525.4|216546.7|216396.7|560
1599474600000|2020-09-07 10:30:00|216543.5|216393.5|216552.1|216402.1|216577|216427|216479.4|216329.4|500
1599474900000|2020-09-07 10:35:00|216552.3|216402.3|216494.3|216344.3|216629.6|216479.6|216431.5|216281.5|630
1599475200000|2020-09-07 10:40:00|216493.9|216343.9|216426.2|216276.2|216507.4|216357.4|216386.7|216236.7|539
1599475500000|2020-09-07 10:45:00|216428.2|216278.2|216406.3|216256.3|216483.8|216333.8|216403.8|216253.8|479
1599475800000|2020-09-07 10:50:00|216407.7|216257.7|216393.1|216243.1|216459.1|216309.1|216382.2|216232.2|584
1599476100000|2020-09-07 10:55:00|216411.7|216261.7|216460.3|216310.3|216465|216342.4|216361.7|216242.6|568
1599476400000|2020-09-07 11:00:00|216470.7|216320.7|216489.7|216339.7|216529.3|216379.3|216418.7|216268.7|519
1599476700000|2020-09-07 11:05:00|216483.9|216333.9|216392.1|216242.1|216486.1|216336.1|216325.3|216216.8|519
1599477000000|2020-09-07 11:10:00|216391.6|216241.6|216307.6|216157.6|216404.2|216254.2|216298.8|216148.8|453
1599477300000|2020-09-07 11:15:00|216311.4|216161.4|216334.1|216184.1|216339|216189|216296.9|216146.9|420
1599477600000|2020-09-07 11:20:00|216335.4|216185.4|216308.4|216158.4|216339.3|216246.7|216286.1|216152.1|395
1599477900000|2020-09-07 11:25:00|216308.8|216158.8|216255.3|216105.3|216308.8|216158.8|216164.6|216055.8|456
1599478200000|2020-09-07 11:30:00|216260.4|216110.4|216265.9|216215.9|216324.9|216223.5|216242.9|216110.4|449
1599478500000|2020-09-07 11:35:00|216265.2|216215.2|216264.7|216114.7|216323.4|216222.4|216158.3|216058.5|426
1599478800000|2020-09-07 11:40:00|216265.4|216115.4|216075.8|215925.8|216265.5|216115.5|216070.5|215920.5|536
1599479100000|2020-09-07 11:45:00|216077.5|215927.5|216064|215914|216105.8|215955.8|215952|215847|523
1599479400000|2020-09-07 11:50:00|216064.7|215914.7|216011.5|215861.5|216069.2|215919.2|215958.7|215808.7|442
1599479700000|2020-09-07 11:55:00|216011|215861|215973|215823|216012.4|215862.4|215952|215802|388
1599480000000|2020-09-07 12:00:00|215971.5|215821.5|215922.6|215772.6|215971.5|215840.4|215861.9|215766.3|539
1599480300000|2020-09-07 12:05:00|215922.2|215772.2|215839.9|215689.9|215925.6|215823|215794.7|215661.2|559
1599480600000|2020-09-07 12:10:00|215839.8|215689.8|215837.8|215687.8|215909.3|215772.1|215744.4|215614.1|578
1599480900000|2020-09-07 12:15:00|215837.4|215687.4|216042.3|215892.3|216044.8|215899.5|215837.4|215687.4|613
1599481200000|2020-09-07 12:20:00|216041.8|215891.8|216018.8|215968.8|216118.2|216021.2|215984.4|215834.4|567
1599481500000|2020-09-07 12:25:00|216018.7|215968.7|216008.5|215858.5|216113.3|216003.9|215953.8|215854.6|668
1599481800000|2020-09-07 12:30:00|216019.1|215869.1|216066.8|215916.8|216109.1|216009.2|215968.3|215862.3|687
1599482100000|2020-09-07 12:35:00|216064.2|215914.2|216029.4|215879.4|216105.8|216009.1|216010.9|215879.4|555
1599482400000|2020-09-07 12:40:00|216030.1|215880.1|216032.6|215882.6|216035.8|215931|215963.9|215855.6|477
1599482700000|2020-09-07 12:45:00|216033|215883|216105.5|215955.5|216108.9|215984.4|216004.4|215854.4|629
1599483000000|2020-09-07 12:50:00|216108.5|215958.5|216116.6|215966.6|216163.9|216031|216081|215955.2|608
1599483300000|2020-09-07 12:55:00|216116.8|215966.8|216106.2|215956.2|216117|215994.1|216044.1|215919.2|575
1599483600000|2020-09-07 13:00:00|216106.5|215956.5|216109.2|215959.2|216199.1|216049.1|216103.9|215953.9|641
1599483900000|2020-09-07 13:05:00|216110.3|215960.3|216147.7|215997.7|216190.6|216040.6|216056|215906|502
1599484200000|2020-09-07 13:10:00|216145.9|215995.9|216133.9|215983.9|216207.4|216073.6|216068.3|215955.5|473
1599484500000|2020-09-07 13:15:00|216138|215988|216196|216046|216228.5|216126.2|216066.3|215957.1|490
1599484800000|2020-09-07 13:20:00|216195.6|216045.6|216135.6|215985.6|216240.8|216131.7|216087.2|215982.4|467
1599485100000|2020-09-07 13:25:00|216134|215984|216114.6|215964.6|216144.7|216053.1|216066.1|215956|446
1599485400000|2020-09-07 13:30:00|216115|215965|216059|215909|216122.3|215987.8|216037.8|215891|637
1599485700000|2020-09-07 13:35:00|216057.6|215907.6|216066|215916|216084.1|215959.6|215972.3|215822.3|555
1599486000000|2020-09-07 13:40:00|216064.8|215914.8|216047.5|215897.5|216088.3|215938.3|216030.9|215880.9|440
1599486300000|2020-09-07 13:45:00|216045.7|215895.7|215978|215828|216083.9|215933.9|215937.7|215787.7|603
1599486600000|2020-09-07 13:50:00|215975.2|215825.2|216046.2|215896.2|216048.3|215898.3|215958|215808|478
1599486900000|2020-09-07 13:55:00|216046|215896|216026.8|215876.8|216092.9|215992.9|215986.9|215870.8|598
1599487200000|2020-09-07 14:00:00|216026.9|215876.9|215952.2|215902.2|216091.4|215941.4|215910.4|215822.3|624
1599487500000|2020-09-07 14:05:00|215951.3|215901.3|215937.8|215787.8|216068.3|215969.5|215891.6|215783.9|696
1599487800000|2020-09-07 14:10:00|215938.4|215788.4|215881.3|215831.3|215961.6|215851.7|215851.1|215738.2|566
1599488100000|2020-09-07 14:15:00|215884|215834|215889.1|215739.1|216012.9|215900.3|215831.6|215733.7|617
1599488400000|2020-09-07 14:20:00|215890.1|215740.1|215859.4|215709.4|215896|215801.4|215796|215697.1|554
1599488700000|2020-09-07 14:25:00|215859.5|215709.5|215753.3|215603.3|215859.8|215746.5|215749.9|215599.9|533
1599489000000|2020-09-07 14:30:00|215753.1|215603.1|215767.6|215617.6|215810.6|215677.7|215707.8|215602.6|472
1599489300000|2020-09-07 14:35:00|215767.5|215617.5|215862.9|215712.9|215865.9|215764.3|215698.5|215600|552
1599489600000|2020-09-07 14:40:00|215863|215713|215848.2|215698.2|215914.8|215793.8|215783.9|215683.3|649
1599489900000|2020-09-07 14:45:00|215848.7|215698.7|215801.2|215651.2|215873.2|215735.2|215763.6|215641.4|503
1599490200000|2020-09-07 14:50:00|215802.4|215652.4|215848.7|215698.7|215857.9|215723|215763.8|215625.5|545
1599490500000|2020-09-07 14:55:00|215848.3|215698.3|215849.3|215699.3|215863.4|215713.4|215768.8|215618.8|633
1599490800000|2020-09-07 15:00:00|215851.3|215701.3|215827.9|215677.9|215867.2|215719.1|215769.1|215636.5|635
1599491100000|2020-09-07 15:05:00|215828.6|215678.6|215916|215766|215920.7|215770.7|215819.7|215669.7|488
1599491400000|2020-09-07 15:10:00|215915.4|215765.4|215926.9|215776.9|216033.3|215883.3|215915.2|215765.2|552
1599491700000|2020-09-07 15:15:00|215933.6|215783.6|215979.4|215829.4|215981.4|215831.4|215913.2|215763.2|547
1599492000000|2020-09-07 15:20:00|215978.6|215828.6|215971.9|215821.9|215983.7|215833.7|215965.5|215815.5|378
1599492300000|2020-09-07 15:25:00|215971.8|215821.8|216007.6|215857.6|216014|215909.6|215923.4|215818.7|468
1599492600000|2020-09-07 15:30:00|216005.7|215855.7|215960.1|215910.1|216016.9|215913.1|215958.7|215838.2|308
1599492900000|2020-09-07 15:35:00|215960|215910|216036.2|215886.2|216054.7|215935.5|215958.5|215863.3|321
1599493200000|2020-09-07 15:40:00|216036.5|215886.5|216035|215885|216044.2|215943.1|215982.5|215874.6|413
1599493500000|2020-09-07 15:45:00|216034.9|215884.9|216045.6|215895.6|216053.8|215956.2|215984.8|215883.9|266
1599493800000|2020-09-07 15:50:00|216050.7|215900.7|216021.8|215871.8|216052.9|215902.9|216008.5|215858.5|400
1599494100000|2020-09-07 15:55:00|216022.7|215872.7|216059.5|215909.5|216064.6|215960.6|215981|215865.6|441
1599494400000|2020-09-07 16:00:00|216060.8|215910.8|216118.6|215968.6|216150.8|216031|216038.6|215888.6|487
1599494700000|2020-09-07 16:05:00|216118.5|215968.5|216120.8|215970.8|216120.8|216010.8|216050.3|215946.9|235
1599495000000|2020-09-07 16:10:00|216119.9|215969.9|216141.8|215991.8|216145.6|216010.9|216052.1|215957.1|336
1599495300000|2020-09-07 16:15:00|216141.5|215991.5|216181.2|216031.2|216194.7|216087.5|216128.3|215990.7|379
1599495600000|2020-09-07 16:20:00|216182.2|216032.2|216190.9|216040.9|216202.8|216089.5|216133.6|216011.6|303
1599495900000|2020-09-07 16:25:00|216187.8|216037.8|216202.2|216052.2|216217.1|216101.9|216149.8|216034.7|315
1599496200000|2020-09-07 16:30:00|216210|216060|216173|216023|216217.8|216123.3|216154.2|216023|358
1599496500000|2020-09-07 16:35:00|216177.4|216027.4|216155.7|216005.7|216182.5|216081.4|216104|216004.4|273
1599496800000|2020-09-07 16:40:00|216154.6|216004.6|216143.1|215993.1|216225.4|216106.3|216090.5|215991.9|354
1599497100000|2020-09-07 16:45:00|216143.7|215993.7|216149.4|215999.4|216158.3|216008.3|216143.7|215993.7|277
1599497400000|2020-09-07 16:50:00|216150.1|216000.1|216167|216017|216172.7|216057.8|216071.8|215938.9|341
1599497700000|2020-09-07 16:55:00|216163|216013|216256.8|216106.8|216277.1|216127.1|216156.5|216006.5|318
1599498000000|2020-09-07 17:00:00|216260.8|216110.8|216233.5|216083.5|216330.6|216180.6|216213.8|216063.8|743
1599498300000|2020-09-07 17:05:00|216233.6|216083.6|216224.2|216074.2|216247.3|216097.3|216153.8|216003.8|1095
1599498600000|2020-09-07 17:10:00|216224.6|216074.6|216208.3|216058.3|216227.8|216103.2|216153.2|216057.7|473
1599498900000|2020-09-07 17:15:00|216209.8|216059.8|216213.5|216063.5|216219.9|216069.9|216201.2|216051.2|402
1599499200000|2020-09-07 17:20:00|216214|216064|216217.5|216067.5|216233.3|216083.3|216208.7|216058.7|706
1599499500000|2020-09-07 17:25:00|216218.1|216068.1|216216.3|216066.3|216225.1|216075.1|216206.8|216056.8|659
1599499800000|2020-09-07 17:30:00|216216.2|216066.2|216218.9|216068.9|216240.6|216108.1|216158.1|216059.1|457
1599500100000|2020-09-07 17:35:00|216219.1|216069.1|216247.7|216097.7|216257|216134.5|216166.5|216058.3|390
1599500400000|2020-09-07 17:40:00|216246.2|216096.2|216243.8|216093.8|216269|216164.2|216203.1|216070.5|376
1599500700000|2020-09-07 17:45:00|216243.3|216093.3|216256.6|216106.6|216272.5|216163.6|216199.6|216049.6|384
1599501000000|2020-09-07 17:50:00|216257.4|216107.4|216272.1|216122.1|216287.8|216151|216193.4|216043.4|445
1599501300000|2020-09-07 17:55:00|216271.8|216121.8|216310.2|216160.2|216491.8|216296.6|216224.5|216109|491
1599501600000|2020-09-07 18:00:00|216310.3|216160.3|216276.7|216126.7|216310.3|216160.3|216269.2|216119.2|446
1599501900000|2020-09-07 18:05:00|216279|216129|216290.1|216140.1|216327|216177|216260.5|216110.5|371
1599502200000|2020-09-07 18:10:00|216289.3|216139.3|216303.8|216153.8|216339|216189|216282.9|216132.9|247
1599502500000|2020-09-07 18:15:00|216303.7|216153.7|216292.1|216142.1|216309.3|216159.3|216277.4|216127.4|258
1599502800000|2020-09-07 18:20:00|216288.2|216138.2|216211.9|216061.9|216344.4|216151|216002.8|215667.8|643
1599503100000|2020-09-07 18:25:00|216205.3|216055.3|216214.5|216064.5|216259.4|216084.4|216168.4|215969.5|659
1599503400000|2020-09-07 18:30:00|216214.9|216064.9|216149.4|215999.4|216267.5|216117.5|216137.8|215982.1|470
1599503700000|2020-09-07 18:35:00|216159.8|216009.8|216191.7|215856.7|216289.2|216059.9|215766.4|215431.4|584
1599504000000|2020-09-07 18:40:00|216192.1|215857.1|216156.9|215900.1|216219.4|216013.4|215984.3|215770.4|595
1599504300000|2020-09-07 18:45:00|216101.4|215951.4|216251.5|215948.1|216285|216040.7|216057.6|215875|465
1599504600000|2020-09-07 18:50:00|216263.9|215936|216162.5|216012.5|216263.9|216047.8|216137.6|215936|452
1599504900000|2020-09-07 18:55:00|216161|216011|216230.1|215971|216273.3|216038.1|216150.2|215902.5|307
1599505200000|2020-09-07 19:00:00|216226.2|215971.9|216044.4|215894.4|216226.2|216041.8|216018.9|215775|389
1599505500000|2020-09-07 19:05:00|216044.9|215894.9|216047.7|215897.7|216114.5|215912.4|216031.1|215833.8|374
1599505800000|2020-09-07 19:10:00|216045|215895|216060.9|215910.9|216079.4|215929.4|216030.1|215880.1|387
1599506100000|2020-09-07 19:15:00|216061.2|215911.2|216086.8|215936.8|216179.7|215950.6|216053.3|215839.4|322
1599506400000|2020-09-07 19:20:00|216084.8|215934.8|216085.5|215935.5|216104.4|215954.4|216065.4|215915.4|311
1599506700000|2020-09-07 19:25:00|216086.3|215936.3|216091.8|215941.8|216202.6|216018.5|215802.3|215467.3|485
1599507000000|2020-09-07 19:30:00|216091.3|215941.3|216236.9|215901.9|216249.1|216028.3|216065|215829|565
1599507300000|2020-09-07 19:35:00|216210.1|215933.9|216232.3|216082.3|216336|216158.7|216133.7|215933.2|789
1599507600000|2020-09-07 19:40:00|216231.1|216081.1|216160.9|216010.9|216265.5|216115.5|216158.1|216008.1|673
1599507900000|2020-09-07 19:45:00|216160.2|216010.2|216165.7|216015.7|216184|216034|216142.7|215992.7|435
1599508200000|2020-09-07 19:50:00|216165.1|216015.1|216166.7|216016.7|216177.1|216027.1|216124.6|215974.6|365
1599508500000|2020-09-07 19:55:00|216164.5|216014.5|216152.3|216002.3|216180|216030|216143|215993|353
1599508800000|2020-09-07 20:00:00|216152.6|216002.6|216180.4|216030.4|216211.1|216061.1|216132.9|215982.9|356
1599509100000|2020-09-07 20:05:00|216180|216030|216319.1|216169.1|216320.4|216170.4|216161.3|216011.3|309
1599509400000|2020-09-07 20:10:00|216317.6|216167.6|216293|216143|216324.4|216174.4|216290.8|216140.8|354
1599509700000|2020-09-07 20:15:00|216294.7|216144.7|216308.9|216158.9|216357.2|216207.2|216284.6|216134.6|279
1599510000000|2020-09-07 20:20:00|216297.6|216147.6|216328.8|216178.8|216351.7|216201.7|216289.8|216139.8|278
1599510300000|2020-09-07 20:25:00|216327.6|216177.6|216316|216166|216338.5|216188.5|216304.9|216154.9|234
1599510600000|2020-09-07 20:30:00|216315.4|216165.4|216197.6|216047.6|216335.4|216185.4|216101.2|215934.6|373
1599510900000|2020-09-07 20:35:00|216196.8|216046.8|216236.6|216086.6|216309.8|216096.3|216176.6|215959.4|425
1599511200000|2020-09-07 20:40:00|216205.6|216055.6|216227.5|216077.5|216285.4|216135.4|216202.5|215900|273
1599511500000|2020-09-07 20:45:00|216291.3|215985|216248.1|216098.1|216387.8|216154.3|216214|215962.8|268
1599511800000|2020-09-07 20:50:00|216258.1|216108.1|216271.2|216121.2|216338.9|216133.3|216225|216005.2|229
1599512100000|2020-09-07 20:55:00|216269.7|216119.7|216230.5|215895.5|216334.1|216119.7|216191.1|215884.1|339
1599512400000|2020-09-07 21:00:00|216196.8|215861.8|216116|215781|216196.8|215861.8|216058.3|215723.3|18
1599512700000|2020-09-07 21:05:00|216040.3|215705.3|216188.2|215853.2|216256|215921|215981|215646|164
1599513000000|2020-09-07 21:10:00|216169|215834|216021.5|215686.5|216206.4|215871.4|216021.5|215686.5|148
1599513300000|2020-09-07 21:15:00|216126.4|215791.4|216138.6|215803.6|216206.3|215871.3|216021.5|215686.5|112
1599513600000|2020-09-07 21:20:00|216159.7|215824.7|216047.2|215712.2|216211.5|215876.5|216047.2|215712.2|90
1599513900000|2020-09-07 21:25:00|216054.5|215719.5|216053.5|215718.5|216124.4|215789.4|215999.9|215664.9|109
1599514200000|2020-09-07 21:30:00|216107.9|215772.9|216128.1|215793.1|216184.2|215849.2|216022.6|215687.6|352
1599514500000|2020-09-07 21:35:00|216085.9|215750.9|216106.2|215771.2|216204.1|215869.1|216031.1|215696.1|215
1599514800000|2020-09-07 21:40:00|216106.8|215771.8|216027.5|215692.5|216158.9|215823.9|216008.9|215673.9|170
1599515100000|2020-09-07 21:45:00|216021.2|215686.2|216160.7|215825.7|216184.4|215849.4|216021.2|215686.2|196
1599515400000|2020-09-07 21:50:00|216152|215817|216103.2|215768.2|216165.2|215830.2|216030.5|215695.5|127
1599515700000|2020-09-07 21:55:00|216130|215795|216116.9|215781.9|216225|215890|216047|215712|158
1599516000000|2020-09-07 22:00:00|216107.7|215772.7|216318|215983|216330.9|216026.8|216107.7|215772.7|585
1599516300000|2020-09-07 22:05:00|216304.3|215969.3|216298.8|215963.8|216391.6|216095.4|216215|215880|627
1599516600000|2020-09-07 22:10:00|216306|215971|216200.9|215943|216351.6|216145.8|216143.8|215917.6|374
1599516900000|2020-09-07 22:15:00|216154.1|216004.1|216196.4|216046.4|216254.9|216079.2|216154.1|215961.9|234
1599517200000|2020-09-07 22:20:00|216194.2|216044.2|216184.4|216034.4|216239.8|216076.9|216152.9|215940|285
1599517500000|2020-09-07 22:25:00|216183.2|216033.2|216140.6|215990.6|216216.6|216066.6|216122.4|215913|291
1599517800000|2020-09-07 22:30:00|216140.4|215990.4|216203.2|216053.2|216258.8|216093.8|216140.4|215990.4|314
1599518100000|2020-09-07 22:35:00|216203.4|216053.4|216191|216041|216228|216078|216160.2|216010.2|313
1599518400000|2020-09-07 22:40:00|216248.4|216098.4|216176.5|216026.5|216249.3|216098.4|216168.2|215983.8|304
1599518700000|2020-09-07 22:45:00|216177.4|216027.4|216166.3|216016.3|216208.2|216029.4|216147.2|215949.4|201
1599519000000|2020-09-07 22:50:00|216165.8|216015.8|216180.7|216030.7|216188.7|216038.7|216148|215998|232
1599519300000|2020-09-07 22:55:00|216177.2|216027.2|216165.6|216015.6|216204.3|216054.3|216149|215999|220
1599519600000|2020-09-07 23:00:00|216170.3|216020.3|216116.2|215966.2|216192|216042|216070.4|215920.4|268
1599519900000|2020-09-07 23:05:00|216119.9|215969.9|216135|215985|216161.1|216011.1|216086.7|215936.7|360
1599520200000|2020-09-07 23:10:00|216135.7|215985.7|216111.2|215961.2|216138.9|215988.9|216068.3|215918.3|304
1599520500000|2020-09-07 23:15:00|216112.9|215962.9|216115|215965|216125|215975|216071|215921|274
1599520800000|2020-09-07 23:20:00|216108|215958|216113.7|215963.7|216120.2|215970.2|216083.1|215933.1|249
1599521100000|2020-09-07 23:25:00|216112.8|215962.8|216123.1|215973.1|216129.4|215979.4|216100|215950|202
1599521400000|2020-09-07 23:30:00|216122.9|215972.9|216173.2|216023.2|216184.5|216034.5|216117.9|215967.9|335
1599521700000|2020-09-07 23:35:00|216172.7|216022.7|216221.6|216071.6|216225.6|216075.6|216157|216007|278
1599522000000|2020-09-07 23:40:00|216221.5|216071.5|216166.6|216016.6|216224.9|216074.9|216164.8|216014.8|243
1599522300000|2020-09-07 23:45:00|216166.4|216016.4|216191.1|216041.1|216196.6|216046.6|216166.4|216016.4|272
1599522600000|2020-09-07 23:50:00|216195.1|216045.1|216167.8|216017.8|216210|216060|216165.7|216015.7|235
1599522900000|2020-09-07 23:55:00|216168.2|216018.2|216170.6|216020.6|216183.4|216033.4|216163.4|216013.4|282
1599523200000|2020-09-08 00:00:00|216169.8|216019.8|216109|215959|216182.2|216032.2|216060.7|215910.7|582
1599523500000|2020-09-08 00:05:00|216112.8|215962.8|216133.4|215983.4|216151|216001|216075.6|215925.6|470
1599523800000|2020-09-08 00:10:00|216133|215983|216133.8|215983.8|216142|215992|216116.2|215966.2|450
1599524100000|2020-09-08 00:15:00|216138.2|215988.2|216132.7|215982.7|216152.3|216002.3|216116.8|215966.8|441
1599524400000|2020-09-08 00:20:00|216130.2|215980.2|216145.1|215995.1|216154.6|216004.6|216127.6|215977.6|319
1599524700000|2020-09-08 00:25:00|216144.6|215994.6|216214|216064|216239.4|216089.4|216125.6|215975.6|377
1599525000000|2020-09-08 00:30:00|216216|216066|216280.8|216130.8|216287.9|216137.9|216207.5|216057.5|436
1599525300000|2020-09-08 00:35:00|216280.6|216130.6|216263.2|216113.2|216287|216137|216232.2|216082.2|355
1599525600000|2020-09-08 00:40:00|216264.8|216114.8|216302.8|216152.8|216316.6|216166.6|216255.9|216105.9|394
1599525900000|2020-09-08 00:45:00|216301.4|216151.4|216281.5|216131.5|216306|216156|216251.8|216101.8|322
1599526200000|2020-09-08 00:50:00|216282.1|216132.1|216275.2|216125.2|216290.7|216140.7|216271.5|216121.5|328
1599526500000|2020-09-08 00:55:00|216266|216116|216266.1|216116.1|216288.4|216138.4|216260.7|216110.7|348
1599526800000|2020-09-08 01:00:00|216265.8|216115.8|216265.5|216115.5|216282.8|216132.8|216256.3|216106.3|337
1599527100000|2020-09-08 01:05:00|216265.1|216115.1|216446.9|216296.9|216455.4|216305.4|216264.6|216114.6|369
1599527400000|2020-09-08 01:10:00|216449.3|216299.3|216403.4|216253.4|216454.7|216304.7|216386.5|216236.5|391
1599527700000|2020-09-08 01:15:00|216403.1|216253.1|216307.1|216157.1|216403.7|216253.7|216299.9|216149.9|399
1599528000000|2020-09-08 01:20:00|216305.4|216155.4|216357.2|216207.2|216357.7|216207.7|216304.2|216154.2|445
1599528300000|2020-09-08 01:25:00|216350.1|216200.1|216305.7|216155.7|216352.5|216202.5|216301.8|216151.8|415
1599528600000|2020-09-08 01:30:00|216305.9|216155.9|216296|216146|216349.6|216199.6|216294.9|216144.9|443
1599528900000|2020-09-08 01:35:00|216297.4|216147.4|216271.6|216121.6|216341.1|216191.1|216261.4|216111.4|409
1599529200000|2020-09-08 01:40:00|216272.8|216122.8|216289.4|216139.4|216293.6|216143.6|216243|216093|449
1599529500000|2020-09-08 01:45:00|216288.9|216138.9|216259.4|216109.4|216317.1|216167.1|216235.2|216085.2|451
1599529800000|2020-09-08 01:50:00|216261.7|216111.7|216322.1|216172.1|216326.3|216176.3|216261.4|216111.4|408
1599530100000|2020-09-08 01:55:00|216321.7|216171.7|216350.8|216200.8|216380.6|216230.6|216298.6|216148.6|437
1599530400000|2020-09-08 02:00:00|216352.2|216202.2|216281.7|216131.7|216357.3|216207.3|216273|216123|322
1599530700000|2020-09-08 02:05:00|216280.9|216130.9|216280.9|216130.9|216300.8|216150.8|216273.7|216123.7|284
1599531000000|2020-09-08 02:10:00|216280.8|216130.8|216280.6|216130.6|216302.7|216152.7|216268|216118|300
1599531300000|2020-09-08 02:15:00|216284.8|216134.8|216282.9|216132.9|216287.1|216137.1|216273.3|216123.3|270
1599531600000|2020-09-08 02:20:00|216282.3|216132.3|216269.5|216119.5|216287.9|216137.9|216245|216095|299
1599531900000|2020-09-08 02:25:00|216268.1|216118.1|216342.3|216192.3|216343.4|216193.4|216262|216112|280
1599532200000|2020-09-08 02:30:00|216344.1|216194.1|216377.2|216227.2|216386.1|216236.1|216338.9|216188.9|318
1599532500000|2020-09-08 02:35:00|216371.8|216221.8|216371.6|216221.6|216395|216245|216359.9|216209.9|290
1599532800000|2020-09-08 02:40:00|216372.3|216222.3|216400.4|216250.4|216400.6|216250.6|216360.9|216210.9|272
1599533100000|2020-09-08 02:45:00|216400.9|216250.9|216406|216256|216423.4|216273.4|216395.1|216245.1|288
1599533400000|2020-09-08 02:50:00|216405|216255|216402.1|216252.1|216443.1|216293.1|216390.7|216240.7|264
1599533700000|2020-09-08 02:55:00|216403.4|216253.4|216417|216267|216421.4|216271.4|216398.7|216248.7|308
1599534000000|2020-09-08 03:00:00|216416.8|216266.8|216436.5|216286.5|216470|216320|216399.7|216249.7|461
1599534300000|2020-09-08 03:05:00|216439.6|216289.6|216443.3|216293.3|216449.3|216299.3|216418|216268|289
1599534600000|2020-09-08 03:10:00|216443.1|216293.1|216448.1|216298.1|216452.1|216302.1|216429.1|216279.1|275
1599534900000|2020-09-08 03:15:00|216447.4|216297.4|216414.8|216264.8|216456.8|216306.8|216409.9|216259.9|271
1599535200000|2020-09-08 03:20:00|216414.9|216264.9|216439.3|216289.3|216447.9|216297.9|216397.6|216247.6|283
1599535500000|2020-09-08 03:25:00|216438.2|216288.2|216449.5|216299.5|216463|216313|216436.4|216286.4|286
1599535800000|2020-09-08 03:30:00|216453.9|216303.9|216489.6|216339.6|216542.8|216392.8|216451.1|216301.1|291
1599536100000|2020-09-08 03:35:00|216489.4|216339.4|216424.9|216274.9|216490.5|216340.5|216414.4|216264.4|253
1599536400000|2020-09-08 03:40:00|216431.2|216281.2|216439.6|216289.6|216484.7|216334.7|216420|216270|244
1599536700000|2020-09-08 03:45:00|216430|216280|216460.9|216310.9|216476.3|216326.3|216426.4|216276.4|309
1599537000000|2020-09-08 03:50:00|216459.3|216309.3|216459.2|216309.2|216474|216324|216452.5|216302.5|229
1599537300000|2020-09-08 03:55:00|216458.6|216308.6|216453.8|216303.8|216471.4|216321.4|216446.9|216296.9|251
1599537600000|2020-09-08 04:00:00|216453.3|216303.3|216454.3|216304.3|216468.4|216318.4|216451|216301|223
1599537900000|2020-09-08 04:05:00|216454.2|216304.2|216486.9|216336.9|216496.5|216346.5|216449.2|216299.2|256
1599538200000|2020-09-08 04:10:00|216485.4|216335.4|216463.6|216313.6|216490.1|216340.1|216450.1|216300.1|271
1599538500000|2020-09-08 04:15:00|216463|216313|216446.3|216296.3|216463|216313|216432.1|216282.1|232
1599538800000|2020-09-08 04:20:00|216448.1|216298.1|216481|216331|216481.5|216331.5|216435.1|216285.1|220
1599539100000|2020-09-08 04:25:00|216481.1|216331.1|216493.5|216343.5|216526.6|216376.6|216477.2|216327.2|285
1599539400000|2020-09-08 04:30:00|216493.2|216343.2|216491.8|216341.8|216512.1|216362.1|216488|216338|238
1599539700000|2020-09-08 04:35:00|216492.2|216342.2|216511.1|216361.1|216515.9|216365.9|216492.2|216342.2|230
1599540000000|2020-09-08 04:40:00|216510.8|216360.8|216545|216395|216564.9|216414.9|216504.6|216354.6|264
1599540300000|2020-09-08 04:45:00|216546.9|216396.9|216542.2|216392.2|216553.8|216403.8|216537.4|216387.4|185
1599540600000|2020-09-08 04:50:00|216543.7|216393.7|216513|216363|216553|216403|216497.4|216347.4|250
1599540900000|2020-09-08 04:55:00|216512.6|216362.6|216490.3|216340.3|216512.6|216362.6|216489.7|216339.7|225
1599541200000|2020-09-08 05:00:00|216491.9|216341.9|216468.1|216318.1|216500|216350|216460|216310|379
1599541500000|2020-09-08 05:05:00|216470.3|216320.3|216488.2|216338.2|216506.4|216356.4|216461.2|216311.2|344
1599541800000|2020-09-08 05:10:00|216489|216339|216468.2|216318.2|216517.2|216367.2|216465.4|216315.4|336
1599542100000|2020-09-08 05:15:00|216468.5|216318.5|216417.4|216267.4|216477.4|216327.4|216412.6|216262.6|347
1599542400000|2020-09-08 05:20:00|216416.3|216266.3|216420.7|216270.7|216450.5|216300.5|216402.7|216252.7|390
1599542700000|2020-09-08 05:25:00|216421.9|216271.9|216406.8|216256.8|216426.9|216276.9|216391.8|216241.8|420
1599543000000|2020-09-08 05:30:00|216405.6|216255.6|216401|216251|216423|216273|216381.4|216231.4|368
1599543300000|2020-09-08 05:35:00|216398.7|216248.7|216421.2|216271.2|216443.5|216293.5|216390.2|216240.2|334
1599543600000|2020-09-08 05:40:00|216415.4|216265.4|216479.5|216329.5|216490.3|216340.3|216409.8|216259.8|297
1599543900000|2020-09-08 05:45:00|216476.6|216326.6|216416.3|216266.3|216476.6|216326.6|216407.3|216257.3|382
1599544200000|2020-09-08 05:50:00|216416.8|216266.8|216426.3|216276.3|216428.6|216278.6|216332.5|216182.5|547
1599544500000|2020-09-08 05:55:00|216423.8|216273.8|216175|216025|216434.2|216284.2|216171.7|216021.7|474
1599544800000|2020-09-08 06:00:00|216176.6|216026.6|215910.8|215760.8|216228.7|216078.7|215874.8|215724.8|783
1599545100000|2020-09-08 06:05:00|215909.8|215759.8|215823.6|215673.6|215939|215789|215750.2|215600.2|589
1599545400000|2020-09-08 06:10:00|215847.5|215697.5|215966.6|215816.6|215977.1|215827.1|215767|215617|633
1599545700000|2020-09-08 06:15:00|215966.4|215816.4|215899|215749|216022.1|215872.1|215828.3|215678.3|697
1599546000000|2020-09-08 06:20:00|215899.8|215749.8|216008.4|215858.4|216012|215862|215860|215710|577
1599546300000|2020-09-08 06:25:00|216007.4|215857.4|215976.2|215826.2|216031.9|215881.9|215961|215811|596
1599546600000|2020-09-08 06:30:00|215975.3|215825.3|216136.8|215986.8|216192.5|216042.5|215947.1|215797.1|643
1599546900000|2020-09-08 06:35:00|216136.9|215986.9|216075.9|215925.9|216136.9|215986.9|216069.6|215919.6|523
1599547200000|2020-09-08 06:40:00|216074.2|215924.2|216211.8|216061.8|216220.8|216070.8|216072.7|215922.7|561
1599547500000|2020-09-08 06:45:00|216196.2|216046.2|216166.9|216016.9|216198.1|216048.1|216086.5|215936.5|619
1599547800000|2020-09-08 06:50:00|216142.3|215992.3|216138.1|215988.1|216228.7|216078.7|216113.8|215963.8|610
1599548100000|2020-09-08 06:55:00|216137.2|215987.2|216094.1|215944.1|216201.2|216051.2|216069.9|215919.9|621
1599548400000|2020-09-08 07:00:00|216119.2|215969.2|216180.7|216030.7|216256.3|216106.3|216086|215936|722
1599548700000|2020-09-08 07:05:00|216181.2|216031.2|216263.7|216113.7|216306.9|216156.9|216140.5|215990.5|786
1599549000000|2020-09-08 07:10:00|216263.5|216113.5|216472.8|216322.8|216516.2|216366.2|216263.3|216113.3|701
1599549300000|2020-09-08 07:15:00|216473.1|216323.1|216643.2|216493.2|216683.8|216533.8|216436.7|216286.7|692
1599549600000|2020-09-08 07:20:00|216642.2|216492.2|216771.2|216621.2|216774.9|216624.9|216636.8|216486.8|652
1599549900000|2020-09-08 07:25:00|216771.6|216621.6|216770.9|216620.9|216786.8|216636.8|216722.7|216572.7|597
1599550200000|2020-09-08 07:30:00|216777.4|216627.4|216666.2|216516.2|216795.6|216703.4|216652.6|216512|669
1599550500000|2020-09-08 07:35:00|216666.7|216516.7|216763.9|216613.9|216780.1|216630.1|216665.9|216515.9|601
1599550800000|2020-09-08 07:40:00|216763.1|216613.1|216745.6|216595.6|216765.9|216631.6|216589.3|216482.7|503
1599551100000|2020-09-08 07:45:00|216746.6|216596.6|216645.6|216495.6|216752.7|216602.7|216591.3|216441.3|691
1599551400000|2020-09-08 07:50:00|216645.8|216495.8|216445.2|216295.2|216647.5|216521.1|216394.5|216293.5|637
1599551700000|2020-09-08 07:55:00|216445.3|216295.3|216492.6|216342.6|216553.2|216403.2|216385.2|216257.8|566
1599552000000|2020-09-08 08:00:00|216493.1|216343.1|216645|216495|216668.4|216518.4|216442.1|216333|721
1599552300000|2020-09-08 08:05:00|216644.6|216494.6|216602.6|216452.6|216777|216674.5|216538.7|216428.2|707
1599552600000|2020-09-08 08:10:00|216600.6|216450.6|216745.1|216595.1|216745.6|216595.6|216600|216450|672
1599552900000|2020-09-08 08:15:00|216743.6|216593.6|216841.6|216691.6|216852|216702|216726.4|216576.4|765
1599553200000|2020-09-08 08:20:00|216843.8|216693.8|216938.8|216788.8|216941.2|216791.2|216807.6|216684.5|801
1599553500000|2020-09-08 08:25:00|216939.2|216789.2|216965.4|216815.4|217035.6|216932.7|216931.9|216788.9|818
1599553800000|2020-09-08 08:30:00|216965.8|216815.8|217020.1|216870.1|217025.6|216923.7|216922.9|216772.9|782
1599554100000|2020-09-08 08:35:00|217019.9|216869.9|216934.2|216784.2|217047.4|216942.5|216856.7|216748.9|792
1599554400000|2020-09-08 08:40:00|216934.7|216784.7|217028.1|216878.1|217055.6|216956.8|216923.5|216782.2|840
1599554700000|2020-09-08 08:45:00|217024.8|216874.8|217039.8|216889.8|217269.3|217119.6|216992.7|216842.7|911
1599555000000|2020-09-08 08:50:00|217041|216891|217393.8|217243.8|217402.2|217252.2|216958.4|216857.4|870
1599555300000|2020-09-08 08:55:00|217392.7|217242.7|217394.3|217244.3|217435.7|217333.3|217343.5|217200.1|710
1599555600000|2020-09-08 09:00:00|217389.5|217239.5|217320.2|217170.2|217453.4|217330.1|217319.5|217169.5|801
1599555900000|2020-09-08 09:05:00|217321.2|217171.2|217284.2|217134.2|217420.4|217316.4|217243.8|217114.1|720
1599556200000|2020-09-08 09:10:00|217285|217135|217382.5|217232.5|217399.1|217249.1|217270.9|217130.9|797
1599556500000|2020-09-08 09:15:00|217381.9|217231.9|217405.8|217355.8|217459.7|217358.6|217342.1|217231.9|837
1599556800000|2020-09-08 09:20:00|217406.2|217356.2|217422.6|217272.6|217464|217369.5|217385.1|217249.3|846
1599557100000|2020-09-08 09:25:00|217423.3|217273.3|217377.4|217227.4|217470|217367|217324.2|217226.4|757
1599557400000|2020-09-08 09:30:00|217380|217230|217412.7|217262.7|217476.8|217376.3|217370.6|217230|799
1599557700000|2020-09-08 09:35:00|217411.9|217261.9|217215.8|217165.8|217435.5|217316.1|217196.6|217096.1|800
1599558000000|2020-09-08 09:40:00|217215.5|217165.5|217482|217332|217483.9|217333.9|217210.9|217133.7|905
1599558300000|2020-09-08 09:45:00|217481.6|217331.6|217633.6|217483.6|217644.5|217531.2|217424.2|217328.4|935
1599558600000|2020-09-08 09:50:00|217633.8|217483.8|217566.6|217416.6|217635.9|217509.5|217384.9|217250.2|917
1599558900000|2020-09-08 09:55:00|217566.1|217416.1|217465.3|217315.3|217567.1|217417.1|217394.5|217293.1|934
1599559200000|2020-09-08 10:00:00|217464.7|217314.7|217520.4|217370.4|217606.7|217514.2|217450.9|217307.6|885
1599559500000|2020-09-08 10:05:00|217519.9|217369.9|217492.8|217342.8|217530|217422|217427.2|217324.6|828
1599559800000|2020-09-08 10:10:00|217492.4|217342.4|217654.5|217504.5|217696|217546|217452.6|217341.4|744
1599560100000|2020-09-08 10:15:00|217657.1|217507.1|217768.6|217618.6|217804.3|217685.9|217651.3|217501.3|822
1599560400000|2020-09-08 10:20:00|217770|217620|217854.4|217704.4|217865.2|217768.2|217715.8|217589.8|740
1599560700000|2020-09-08 10:25:00|217855.4|217705.4|217913.3|217863.3|217975.5|217867|217809.4|217702.2|839
1599561000000|2020-09-08 10:30:00|217913.1|217863.1|217960.2|217810.2|217966.7|217863.1|217788.6|217670.3|831
1599561300000|2020-09-08 10:35:00|217958.7|217808.7|217947.5|217797.5|217972.2|217880|217884|217784.7|759
1599561600000|2020-09-08 10:40:00|217942.1|217792.1|217800.2|217650.2|217986.7|217852.4|217790.9|217640.9|816
1599561900000|2020-09-08 10:45:00|217798.7|217648.7|217660.1|217510.1|217808.8|217711.7|217660.1|217510.1|869
1599562200000|2020-09-08 10:50:00|217662.3|217512.3|217575.9|217425.9|217690.3|217550.6|217519.5|217415.8|890
1599562500000|2020-09-08 10:55:00|217573.9|217423.9|217497.4|217347.4|217588.2|217484|217475.2|217345.3|879
1599562800000|2020-09-08 11:00:00|217497.3|217347.3|217517.8|217367.8|217628.1|217510.8|217425.1|217323.1|839
1599563100000|2020-09-08 11:05:00|217525|217375|217664.6|217514.6|217678.5|217573.9|217464.4|217342.8|909
1599563400000|2020-09-08 11:10:00|217663.5|217513.5|217809.7|217659.7|217817.8|217716.1|217645.4|217495.4|627
1599563700000|2020-09-08 11:15:00|217765.6|217715.6|217743.5|217593.5|217823.5|217722|217641.9|217537|779
1599564000000|2020-09-08 11:20:00|217743.3|217593.3|217913|217763|217946.5|217796.5|217710.5|217591.9|892
1599564300000|2020-09-08 11:25:00|217914|217764|218089.8|217939.8|218123|218013.3|217892.3|217742.3|905
1599564600000|2020-09-08 11:30:00|218098.6|217948.6|218090.7|217940.7|218259|218109|218007.6|217890.1|941
1599564900000|2020-09-08 11:35:00|218091.3|217941.3|218082.6|217932.6|218144|218014.4|218053.5|217903.5|826
1599565200000|2020-09-08 11:40:00|218081.9|217931.9|218226.2|218076.2|218228.2|218078.2|218081.6|217931.6|933
1599565500000|2020-09-08 11:45:00|218229.4|218079.4|218152.2|218002.2|218285|218151.9|218139.5|217989.5|944
1599565800000|2020-09-08 11:50:00|218151.8|218001.8|218095.3|217945.3|218168.6|218018.6|218036.1|217886.1|793
1599566100000|2020-09-08 11:55:00|218092.5|217942.5|218051.2|217901.2|218134.5|217984.5|217999.3|217862.3|806
1599566400000|2020-09-08 12:00:00|218041.9|217891.9|218048.8|217898.8|218089.6|217972.9|217899.6|217768.9|962
1599566700000|2020-09-08 12:05:00|218049.5|217899.5|218210.6|218060.6|218210.6|218060.6|217925.7|217823.2|984
1599567000000|2020-09-08 12:10:00|218206.7|218056.7|218752.1|218602.1|218759.1|218609.1|218134.9|218037.9|1012
1599567300000|2020-09-08 12:15:00|218747.2|218597.2|218646.4|218496.4|218862.5|218765.4|218412.6|218262.6|1092
1599567600000|2020-09-08 12:20:00|218646.8|218496.8|218352.3|218302.3|218819.6|218669.6|218352.3|218229.8|1009
1599567900000|2020-09-08 12:25:00|218354.2|218304.2|218602.9|218552.9|218695.4|218581.4|218284.3|218134.3|1016
1599568200000|2020-09-08 12:30:00|218600.9|218550.9|218444.1|218294.1|218681.8|218590.3|218434.4|218284.4|1095
1599568500000|2020-09-08 12:35:00|218443.6|218293.6|218677|218527|218715.8|218615.7|218436.7|218286.7|1079
1599568800000|2020-09-08 12:40:00|218678.3|218528.3|218479.9|218429.9|218693.9|218564.2|218454.9|218337.6|1051
1599569100000|2020-09-08 12:45:00|218479.5|218429.5|218514.5|218464.5|218646.1|218547.6|218424.8|218310.3|1034
1599569400000|2020-09-08 12:50:00|218513.3|218463.3|218426.5|218376.5|218552.6|218466.1|218370.2|218288.6|968
1599569700000|2020-09-08 12:55:00|218426.1|218376.1|218202.9|218052.9|218442.5|218378.5|218014.3|217894.2|1086
1599570000000|2020-09-08 13:00:00|218191.1|218041.1|218166.7|218116.7|218260.3|218151.9|218044.5|217978.4|1019
1599570300000|2020-09-08 13:05:00|218169.2|218119.2|218114|217964|218273.4|218163.2|218028.9|217918|1027
1599570600000|2020-09-08 13:10:00|218117|217967|217949.3|217899.3|218279|218161.3|217894.8|217796.5|1030
1599570900000|2020-09-08 13:15:00|217950.6|217900.6|217898.4|217848.4|218130.4|218019.8|217843.5|217745.2|988
1599571200000|2020-09-08 13:20:00|217897.5|217847.5|217874.9|217824.9|217939.7|217847.5|217756.8|217654.6|964
1599571500000|2020-09-08 13:25:00|217874|217824|217987.7|217837.7|218078.1|217953.9|217834.7|217745.8|946
1599571800000|2020-09-08 13:30:00|217990.3|217840.3|218074.7|217924.7|218093.2|217974.2|217804.5|217654.5|1104
1599572100000|2020-09-08 13:35:00|218075.3|217925.3|217864.7|217714.7|218188.2|218051.3|217806|217704.8|1123
1599572400000|2020-09-08 13:40:00|217871|217721|218124|217974|218129.3|218029|217871|217721|1165
1599572700000|2020-09-08 13:45:00|218122|217972|218150.4|218000.4|218286|218136|217980.4|217860.7|1168
1599573000000|2020-09-08 13:50:00|218151|218001|217592.9|217442.9|218177.6|218027.6|217592.9|217442.9|1125
1599573300000|2020-09-08 13:55:00|217579.3|217429.3|217555.1|217405.1|217720.2|217570.2|217388.6|217279.1|1155
1599573600000|2020-09-08 14:00:00|217558.9|217408.9|217836.7|217686.7|217836.7|217728.5|217526.2|217376.2|1164
1599573900000|2020-09-08 14:05:00|217819.4|217669.4|217394.7|217244.7|217883.6|217786.2|217387.7|217237.7|1157
1599574200000|2020-09-08 14:10:00|217392.9|217242.9|217256.8|217106.8|217490.5|217340.5|217181.7|217072.2|1131
1599574500000|2020-09-08 14:15:00|217256.6|217106.6|217545.1|217395.1|217549.9|217399.9|217212.4|217099.1|1089
1599574800000|2020-09-08 14:20:00|217548.1|217398.1|217410.2|217260.2|217564.8|217458.9|217350.8|217252.5|1106
1599575100000|2020-09-08 14:25:00|217410.4|217260.4|217190|217140|217410.4|217270.7|217162.9|217044.9|1098
1599575400000|2020-09-08 14:30:00|217188|217138|217351.9|217301.9|217461.2|217362.7|217161.6|217063.3|1073
1599575700000|2020-09-08 14:35:00|217348.5|217298.5|217198.7|217148.7|217445.2|217305.8|217197.3|217096.1|1093
1599576000000|2020-09-08 14:40:00|217196.4|217146.4|217403.6|217253.6|217428.1|217278.1|217118.4|217035|1067
1599576300000|2020-09-08 14:45:00|217402.3|217252.3|217432|217282|217500.5|217375.4|217236.5|217122.8|1058
1599576600000|2020-09-08 14:50:00|217431.1|217281.1|217474.9|217424.9|217532.9|217431.9|217323.7|217179.8|1013
1599576900000|2020-09-08 14:55:00|217475.8|217425.8|217415|217365|217648.7|217525.7|217323.9|217218.2|1056
1599577200000|2020-09-08 15:00:00|217416.2|217366.2|217293.4|217143.4|217585.8|217454.2|217248.2|217111.4|1079
1599577500000|2020-09-08 15:05:00|217244.2|217194.2|217096.9|216946.9|217409.7|217301.7|217032.8|216937.6|993
1599577800000|2020-09-08 15:10:00|217098.6|216948.6|217218.5|217068.5|217219.7|217111.5|217037.4|216935.7|978
1599578100000|2020-09-08 15:15:00|217217.3|217067.3|217103.4|217053.4|217245.9|217160.9|217089.9|216981.5|954
1599578400000|2020-09-08 15:20:00|217093.6|217043.6|217306.4|217156.4|217327.3|217225.8|217058.9|216963.1|976
1599578700000|2020-09-08 15:25:00|217304.7|217154.7|217406|217356|217455.5|217366.1|217226.7|217106.2|855
1599579000000|2020-09-08 15:30:00|217403.5|217353.5|217303.5|217153.5|217451.7|217355.4|217249|217142.4|1088
1599579300000|2020-09-08 15:35:00|217305.5|217155.5|217215.1|217165.1|217358.4|217258.5|217172.7|217072.4|1099
1599579600000|2020-09-08 15:40:00|217213.9|217163.9|217285.6|217235.6|217354.8|217255|217190.7|217094|1042
1599579900000|2020-09-08 15:45:00|217285.7|217235.7|217341.2|217291.2|217498.7|217414.7|217285.7|217235.7|1028
1599580200000|2020-09-08 15:50:00|217341.3|217291.3|217494|217344|217494.6|217394.5|217266.6|217143.9|1050
1599580500000|2020-09-08 15:55:00|217491.1|217341.1|217402.3|217352.3|217598.4|217487.7|217329.6|217235.6|982
1599580800000|2020-09-08 16:00:00|217402.5|217352.5|217270.4|217220.4|217429.2|217352.5|217257.3|217175.8|1063
1599581100000|2020-09-08 16:05:00|217269.6|217219.6|217151.9|217101.9|217319.8|217224.6|217147.9|217041.9|1052
1599581400000|2020-09-08 16:10:00|217200.2|217050.2|217095|217045|217200.3|217073.1|217045.1|216963.3|1041
1599581700000|2020-09-08 16:15:00|217087.4|217037.4|217238.6|217088.6|217265.5|217156.6|217024.7|216937.4|1096
1599582000000|2020-09-08 16:20:00|217240.4|217090.4|216681.2|216531.2|217244.3|217167.5|216629.6|216491.9|1063
1599582300000|2020-09-08 16:25:00|216680.2|216530.2|216989.4|216839.4|216999.6|216889.8|216553.4|216403.4|1051
1599582600000|2020-09-08 16:30:00|216988.9|216838.9|216931.8|216881.8|217011.7|216908.6|216857.1|216756.1|965
1599582900000|2020-09-08 16:35:00|216931.7|216881.7|217013.4|216863.4|217031.3|216929.8|216874.7|216771.8|1017
1599583200000|2020-09-08 16:40:00|217014.3|216864.3|217065.8|217015.8|217125.3|217027.3|216906.9|216810.2|1032
1599583500000|2020-09-08 16:45:00|217070.6|217020.6|217116.6|217066.6|217198.3|217093.9|217041.6|216956.5|952
1599583800000|2020-09-08 16:50:00|217116.7|217066.7|217060.4|217010.4|217170.9|217076.8|217008.7|216881.4|976
1599584100000|2020-09-08 16:55:00|217072.9|217022.9|217083.3|216933.3|217152.2|217053|216975.4|216868|1076
1599584400000|2020-09-08 17:00:00|217084|216934|217052.8|217002.8|217159.5|217061.7|217010.7|216915.3|982
1599584700000|2020-09-08 17:05:00|217053.8|217003.8|217236.9|217086.9|217263.8|217119.3|217024.9|216959|987
1599585000000|2020-09-08 17:10:00|217238.6|217088.6|217087.7|216937.7|217261.6|217111.6|217031.5|216922.2|969
1599585300000|2020-09-08 17:15:00|217087.2|216937.2|216981.8|216831.8|217106.9|217001.6|216936|216828.4|900
1599585600000|2020-09-08 17:20:00|216981.3|216831.3|217047.1|216997.1|217090.1|217001.7|216908.1|216802.4|957
1599585900000|2020-09-08 17:25:00|217046.8|216996.8|217137.4|216987.4|217155.7|217061.1|217043.1|216946.2|913
1599586200000|2020-09-08 17:30:00|217137.5|216987.5|217077.5|216927.5|217197.8|217103.8|217000.8|216916.4|978
1599586500000|2020-09-08 17:35:00|217076.8|216926.8|216923.2|216873.2|217082.1|216989.7|216904.8|216799.1|963
1599586800000|2020-09-08 17:40:00|216921.7|216871.7|216835.3|216685.3|216975.5|216875.1|216787|216659.3|855
1599587100000|2020-09-08 17:45:00|216832.8|216682.8|216894.6|216744.6|216907.5|216808.5|216773.1|216662.8|879
1599587400000|2020-09-08 17:50:00|216887|216737|216717.1|216567.1|216896.5|216746.5|216652.6|216537.2|967
1599587700000|2020-09-08 17:55:00|216715.5|216565.5|216723.4|216573.4|216812.9|216703|216643.1|216530.5|969
1599588000000|2020-09-08 18:00:00|216728.5|216578.5|216830.3|216780.3|216887.4|216792.3|216664.1|216561.1|977
1599588300000|2020-09-08 18:05:00|216830.5|216780.5|216968.8|216918.8|217010.9|216922.9|216825.5|216773.9|946
1599588600000|2020-09-08 18:10:00|216966.1|216916.1|216983.5|216933.5|217037.2|216944.3|216920|216822.1|844
1599588900000|2020-09-08 18:15:00|216983|216933|217104.1|217054.1|217197.6|217100.4|216973.8|216880.9|897
1599589200000|2020-09-08 18:20:00|217105.5|217055.5|217043.4|216993.4|217115.2|217065.2|216981.2|216920|940
1599589500000|2020-09-08 18:25:00|217043.1|216993.1|217169.5|217119.5|217242.7|217149.5|216975.5|216880|912
1599589800000|2020-09-08 18:30:00|217172.2|217122.2|217273.2|217123.2|217354.6|217255.1|217172.1|217101.2|919
1599590100000|2020-09-08 18:35:00|217266.4|217116.4|217603.8|217453.8|217629.8|217479.8|217210.2|217113.8|981
1599590400000|2020-09-08 18:40:00|217602.9|217452.9|217683.6|217633.6|217752.7|217656|217512.1|217390.6|1004
1599590700000|2020-09-08 18:45:00|217680|217630|217669.1|217519.1|217719.3|217643.4|217586.8|217483.3|1064
1599591000000|2020-09-08 18:50:00|217668.8|217518.8|217815.8|217665.8|217829.8|217726.6|217590.1|217485.9|1055
1599591300000|2020-09-08 18:55:00|217818.1|217668.1|217801.7|217651.7|217834.1|217719.2|217578.7|217466.1|1073
1599591600000|2020-09-08 19:00:00|217798.5|217648.5|217990.5|217840.5|218050.7|217950.2|217658.5|217508.5|1018
1599591900000|2020-09-08 19:05:00|217994.5|217844.5|217824|217774|217994.5|217844.5|217808.3|217664.6|1092
1599592200000|2020-09-08 19:10:00|217864.4|217714.4|217909|217759|217910.1|217768.2|217799.2|217661.5|1098
1599592500000|2020-09-08 19:15:00|217909.7|217759.7|217913.9|217763.9|218026.8|217895.3|217886.8|217738.6|1050
1599592800000|2020-09-08 19:20:00|217918.9|217768.9|217966.9|217816.9|217994.8|217844.8|217906.4|217756.4|1004
1599593100000|2020-09-08 19:25:00|217967.1|217817.1|217670|217520|217967.1|217817.1|217617.1|217467.1|1035
1599593400000|2020-09-08 19:30:00|217671.5|217521.5|217749.4|217599.4|217755.7|217605.7|217572.5|217422.5|1043
1599593700000|2020-09-08 19:35:00|217749.3|217599.3|217747|217597|217771|217621|217642|217492|1029
1599594000000|2020-09-08 19:40:00|217746.5|217596.5|217747.1|217597.1|217811.2|217661.2|217715.6|217565.6|1012
1599594300000|2020-09-08 19:45:00|217748.5|217598.5|217817|217667|217935.7|217789.2|217747.8|217597.8|990
1599594600000|2020-09-08 19:50:00|217836|217686|217893.4|217743.4|217940.2|217790.2|217836|217686|1015
1599594900000|2020-09-08 19:55:00|217886.9|217736.9|217864.1|217714.1|217912.3|217762.3|217811.2|217661.2|986
1599595200000|2020-09-08 20:00:00|217874.7|217724.7|217797.3|217647.3|217886.7|217736.7|217773.7|217623.7|789
1599595500000|2020-09-08 20:05:00|217792.4|217642.4|217838.7|217688.7|217867.6|217717.6|217792.4|217642.4|678
1599595800000|2020-09-08 20:10:00|217838.9|217688.9|217809.9|217659.9|217839.8|217689.8|217748.1|217598.1|726
1599596100000|2020-09-08 20:15:00|217812|217662|217773.8|217623.8|217823|217673|217769.7|217619.7|432
1599596400000|2020-09-08 20:20:00|217773.6|217623.6|217771.1|217621.1|217793.2|217688.5|217738.5|217615.5|428
1599596700000|2020-09-08 20:25:00|217773.4|217623.4|217725.1|217575.1|217782.3|217632.3|217694.1|217544.1|667
1599597000000|2020-09-08 20:30:00|217725.7|217575.7|217770.1|217620.1|217790.6|217640.6|217678.8|217528.8|676
1599597300000|2020-09-08 20:35:00|217771|217621|217810.3|217660.3|217864.6|217714.6|217721.6|217571.6|693
1599597600000|2020-09-08 20:40:00|217811.7|217661.7|217778.1|217628.1|217819.6|217669.6|217777.8|217627.8|553
1599597900000|2020-09-08 20:45:00|217775.4|217625.4|217754.7|217604.7|217805.7|217655.7|217729.3|217579.3|598
1599598200000|2020-09-08 20:50:00|217750.2|217600.2|217878.3|217728.3|217919.3|217769.3|217750.2|217600.2|591
1599598500000|2020-09-08 20:55:00|217875.4|217725.4|217946.2|217618.8|217978.1|217742|217816.5|217589.8|440
1599598800000|2020-09-08 21:00:00|217909.1|217574.1|217961.2|217626.2|218032.5|217697.5|217885.7|217550.7|58
1599599100000|2020-09-08 21:05:00|217982.5|217647.5|217970.5|217635.5|218098.9|217763.9|217819.5|217484.5|143
1599599400000|2020-09-08 21:10:00|217819.5|217484.5|217959.7|217624.7|218008.1|217673.1|217819.5|217484.5|127
1599599700000|2020-09-08 21:15:00|217960.4|217625.4|217942.7|217607.7|218028.7|217693.7|217902.7|217567.7|212
1599600000000|2020-09-08 21:20:00|217985.6|217650.6|217942.4|217607.4|218037.2|217702.2|217919.6|217584.6|172
1599600300000|2020-09-08 21:25:00|217952.8|217617.8|218027.7|217692.7|218169.9|217834.9|217419.1|217084.1|314
1599600600000|2020-09-08 21:30:00|217982.1|217647.1|218155.2|217820.2|218161.7|217826.7|217667.5|217332.5|396
1599600900000|2020-09-08 21:35:00|218152.9|217817.9|218145.1|217810.1|218337.3|218096.4|218127.9|217792.9|508
1599601200000|2020-09-08 21:40:00|218143.3|217808.3|218131.1|217796.1|218179.5|217844.5|218115.1|217780.1|189
1599601500000|2020-09-08 21:45:00|218107.1|217772.1|218135.5|217800.5|218166.3|217831.3|218104.3|217769.3|239
1599601800000|2020-09-08 21:50:00|218136.3|217801.3|218488.9|218207.9|218503.6|218266.6|218118|217783|360
1599602100000|2020-09-08 21:55:00|218478.3|218216.2|218376.3|218041.3|218538.4|218358.6|218317.6|217982.6|478
1599602400000|2020-09-08 22:00:00|218361.3|218026.3|218492.7|218157.7|218492.7|218239.8|218238.2|217903.2|748
1599602700000|2020-09-08 22:05:00|218461.7|218126.7|218443.3|218137.6|218510.4|218304.4|218303|217968|835
1599603000000|2020-09-08 22:10:00|218456.9|218166.7|218600.3|218450.3|218680.2|218515|218387.1|218120.8|568
1599603300000|2020-09-08 22:15:00|218600|218450|218607.5|218457.5|218684.2|218534.2|218573|218423|338
1599603600000|2020-09-08 22:20:00|218608.5|218458.5|218453.7|218303.7|218628.3|218478.3|218436.6|218286.6|473
1599603900000|2020-09-08 22:25:00|218450.5|218300.5|218510.6|218360.6|218607|218412.3|218450.3|218273|366
1599604200000|2020-09-08 22:30:00|218512|218362|218485|218335|218559|218369.9|218428.8|218278.8|384
1599604500000|2020-09-08 22:35:00|218470.8|218320.8|218571.2|218421.2|218571.2|218421.2|218470.8|218320.8|348
1599604800000|2020-09-08 22:40:00|218571.4|218421.4|218528.1|218378.1|218613|218455.2|218516|218363|323
1599605100000|2020-09-08 22:45:00|218522.6|218372.6|218528.1|218378.1|218609.4|218411.9|218467.3|218292|363
1599605400000|2020-09-08 22:50:00|218529.3|218379.3|218439.6|218289.6|218558|218379.3|218402.6|218248|398
1599605700000|2020-09-08 22:55:00|218440.3|218290.3|218472.8|218322.8|218555|218373.8|218395.3|218217.1|379
1599606000000|2020-09-08 23:00:00|218468.2|218318.2|218545.3|218395.3|218582.6|218407.3|218445.1|218247.2|479
1599606300000|2020-09-08 23:05:00|218542.3|218392.3|218493.9|218343.9|218545|218392.3|218433.2|218283.2|405
1599606600000|2020-09-08 23:10:00|218492.8|218342.8|218474.5|218324.5|218544|218365.3|218439.8|218289.8|390
1599606900000|2020-09-08 23:15:00|218478.8|218328.8|218497.5|218347.5|218497.6|218347.6|218399.9|218249.9|435
1599607200000|2020-09-08 23:20:00|218498.1|218348.1|218457.3|218307.3|218551.4|218401.4|218420.8|218270.8|468
1599607500000|2020-09-08 23:25:00|218456|218306|218668.6|218518.6|218725.7|218575.7|218456|218306|415
1599607800000|2020-09-08 23:30:00|218659.3|218509.3|218684.7|218534.7|218704.2|218554.2|218622.2|218472.2|453
1599608100000|2020-09-08 23:35:00|218684|218534|218668.5|218518.5|218801.8|218651.8|218648.3|218498.3|463
1599608400000|2020-09-08 23:40:00|218667.9|218517.9|218625|218475|218736.3|218586.3|218598.1|218448.1|520
1599608700000|2020-09-08 23:45:00|218619.9|218469.9|218735.7|218585.7|218769.5|218619.5|218619.9|218469.9|460
1599609000000|2020-09-08 23:50:00|218738.1|218588.1|218804.6|218654.6|218843.4|218693.4|218723|218573|498
1599609300000|2020-09-08 23:55:00|218810.5|218660.5|218817.1|218667.1|218842.5|218692.5|218799.3|218649.3|476
1599609600000|2020-09-09 00:00:00|218821.7|218671.7|218754.4|218604.4|218821.7|218671.7|218718.4|218568.4|609
1599609900000|2020-09-09 00:05:00|218756.9|218606.9|218793.7|218643.7|218841.7|218691.7|218749.6|218599.6|616
1599610200000|2020-09-09 00:10:00|218785.6|218635.6|218803|218653|218857.6|218707.6|218783.5|218633.5|629
1599610500000|2020-09-09 00:15:00|218803.2|218653.2|218720.3|218570.3|218833.8|218683.8|218659.4|218509.4|664
1599610800000|2020-09-09 00:20:00|218719.4|218569.4|218784|218634|218809.8|218659.8|218678.1|218528.1|615
1599611100000|2020-09-09 00:25:00|218777.2|218627.2|218867|218717|218896.5|218746.5|218777.2|218627.2|553
1599611400000|2020-09-09 00:30:00|218870.6|218720.6|218827.2|218677.2|218885.2|218735.2|218800.4|218650.4|469
1599611700000|2020-09-09 00:35:00|218826.6|218676.6|218740.3|218590.3|218859|218709|218717.1|218567.1|582
1599612000000|2020-09-09 00:40:00|218741.2|218591.2|218723.2|218573.2|218742.6|218592.6|218694.3|218544.3|620
1599612300000|2020-09-09 00:45:00|218722.7|218572.7|218745.8|218595.8|218762.2|218612.2|218705.7|218555.7|552
1599612600000|2020-09-09 00:50:00|218748.5|218598.5|218764.6|218614.6|218769.6|218619.6|218724.8|218574.8|461
1599612900000|2020-09-09 00:55:00|218747.2|218597.2|218684.5|218534.5|218762.5|218612.5|218657.6|218507.6|531
1599613200000|2020-09-09 01:00:00|218676.8|218526.8|218804.6|218654.6|218841.4|218691.4|218658.6|218508.6|475
1599613500000|2020-09-09 01:05:00|218803.3|218653.3|219007.2|218857.2|219020.7|218870.7|218717.3|218567.3|591
1599613800000|2020-09-09 01:10:00|219007.3|218857.3|218939.9|218789.9|219048.9|218891.7|218926.1|218776.1|557
1599614100000|2020-09-09 01:15:00|218939.1|218789.1|218944.7|218794.7|219006.6|218856.6|218930|218780|514
1599614400000|2020-09-09 01:20:00|218944|218794|218947.6|218797.6|219002.2|218852.2|218929.2|218779.2|621
1599614700000|2020-09-09 01:25:00|218946.8|218796.8|218942.6|218792.6|218982.7|218832.7|218921.1|218771.1|522
1599615000000|2020-09-09 01:30:00|218940.1|218790.1|218957.3|218807.3|219029.4|218879.4|218919.9|218769.9|644
1599615300000|2020-09-09 01:35:00|218971.5|218821.5|218915.3|218765.3|218971.5|218821.5|218886|218736|523
1599615600000|2020-09-09 01:40:00|218911.5|218761.5|218930.3|218780.3|218971.2|218821.2|218895.4|218745.4|448
1599615900000|2020-09-09 01:45:00|218927.1|218777.1|218930|218780|218967.7|218817.7|218883|218733|487
1599616200000|2020-09-09 01:50:00|218932|218782|218991.3|218841.3|219005|218855|218927.8|218777.8|416
1599616500000|2020-09-09 01:55:00|219021.6|218871.6|219052.3|218902.3|219067.4|218917.4|218984.7|218834.7|540
1599616800000|2020-09-09 02:00:00|219051|218901|219237.3|219087.3|219245.3|219095.3|219046.1|218896.1|560
1599617100000|2020-09-09 02:05:00|219233.9|219083.9|219267.6|219117.6|219294.2|219144.2|219184|219034|541
1599617400000|2020-09-09 02:10:00|219262.6|219112.6|219206.6|219056.6|219288.8|219167.9|219206.6|219056.6|423
1599617700000|2020-09-09 02:15:00|219206.2|219056.2|219231.5|219081.5|219291.3|219141.3|219199.1|219049.1|468
1599618000000|2020-09-09 02:20:00|219228.5|219078.5|219214.5|219064.5|219245|219095|219184.1|219034.1|440
1599618300000|2020-09-09 02:25:00|219218.7|219068.7|219186.6|219036.6|219238|219088|219167.7|219017.7|421
1599618600000|2020-09-09 02:30:00|219187.9|219037.9|219426.6|219276.6|219458.3|219308.3|219187.9|219037.9|500
1599618900000|2020-09-09 02:35:00|219442.6|219292.6|219449.1|219299.1|219514.6|219382.5|219424.8|219279.3|481
1599619200000|2020-09-09 02:40:00|219451.1|219301.1|219470|219320|219490.4|219340.4|219404.8|219254.8|355
1599619500000|2020-09-09 02:45:00|219477.3|219327.3|219382.5|219232.5|219488.7|219338.7|219361.4|219211.4|391
1599619800000|2020-09-09 02:50:00|219381|219231|219424.7|219274.7|219439.8|219289.8|219367|219217|419
1599620100000|2020-09-09 02:55:00|219446.7|219296.7|219407.1|219257.1|219446.7|219296.7|219404.8|219254.8|283
1599620400000|2020-09-09 03:00:00|219409.5|219259.5|219419|219269|219438.7|219288.7|219396.6|219246.6|343
1599620700000|2020-09-09 03:05:00|219418|219268|219364.2|219214.2|219458|219308|219323.6|219173.6|435
1599621000000|2020-09-09 03:10:00|219365|219215|219409.3|219259.3|219436.4|219286.4|219356.1|219206.1|519
1599621300000|2020-09-09 03:15:00|219405.5|219255.5|219342.5|219192.5|219440.4|219290.4|219330.5|219180.5|376
1599621600000|2020-09-09 03:20:00|219342.2|219192.2|219391|219241|219416.8|219266.8|219325.8|219175.8|449
1599621900000|2020-09-09 03:25:00|219406.1|219256.1|219394|219244|219412.6|219292|219338.1|219213.9|293
1599622200000|2020-09-09 03:30:00|219395.1|219245.1|219432.6|219282.6|219462.8|219312.8|219386.6|219236.6|446
1599622500000|2020-09-09 03:35:00|219430.9|219280.9|219330.9|219180.9|219442.8|219292.8|219315|219165|476
1599622800000|2020-09-09 03:40:00|219329.8|219179.8|219326.8|219176.8|219366.7|219216.7|219318.6|219168.6|478
1599623100000|2020-09-09 03:45:00|219335|219185|219279.3|219129.3|219365.6|219215.6|219258.7|219108.7|522
1599623400000|2020-09-09 03:50:00|219283.1|219133.1|219284.9|219134.9|219310.5|219160.5|219254.6|219104.6|381
1599623700000|2020-09-09 03:55:00|219285.1|219135.1|219268.8|219118.8|219296.2|219146.2|219262.9|219112.9|312
1599624000000|2020-09-09 04:00:00|219270.6|219120.6|219275.1|219125.1|219310.8|219160.8|219264.1|219114.1|431
1599624300000|2020-09-09 04:05:00|219275.8|219125.8|219266.6|219116.6|219278.8|219128.8|219247.6|219097.6|341
1599624600000|2020-09-09 04:10:00|219261.6|219111.6|219223.6|219073.6|219279.1|219129.1|219212.9|219062.9|396
1599624900000|2020-09-09 04:15:00|219222|219072|219010.9|218860.9|219233|219083|219001.2|218851.2|525
1599625200000|2020-09-09 04:20:00|219002.4|218852.4|218918.4|218768.4|219067.7|218917.7|218911.6|218761.6|672
1599625500000|2020-09-09 04:25:00|218916.3|218766.3|218898|218748|218942.8|218804.7|218854.3|218713.8|519
1599625800000|2020-09-09 04:30:00|218899.3|218749.3|218769.6|218619.6|218925.5|218775.5|218753|218603|559
1599626100000|2020-09-09 04:35:00|218769.8|218619.8|218732.1|218582.1|218846.3|218696.3|218703.2|218553.2|525
1599626400000|2020-09-09 04:40:00|218731.8|218581.8|218787.5|218637.5|218799.3|218649.3|218716.2|218566.2|477
1599626700000|2020-09-09 04:45:00|218787.3|218637.3|218822.2|218672.2|218828.3|218678.3|218769.3|218619.3|382
1599627000000|2020-09-09 04:50:00|218820.4|218670.4|218778.8|218628.8|218824.9|218674.9|218759.7|218609.7|330
1599627300000|2020-09-09 04:55:00|218780.9|218630.9|218760.2|218610.2|218790.8|218640.8|218757.7|218607.7|262
1599627600000|2020-09-09 05:00:00|218763.7|218613.7|218730.1|218580.1|218789.2|218639.2|218679|218529|530
1599627900000|2020-09-09 05:05:00|218730.4|218580.4|218663.6|218513.6|218731.2|218581.2|218646|218496|481
1599628200000|2020-09-09 05:10:00|218665.6|218515.6|218670.7|218520.7|218693.8|218543.8|218654.7|218504.7|471
1599628500000|2020-09-09 05:15:00|218669.5|218519.5|218699.6|218549.6|218705.4|218555.4|218611.1|218461.1|529
1599628800000|2020-09-09 05:20:00|218700.8|218550.8|218682|218532|218710.5|218560.5|218662.1|218512.1|371
1599629100000|2020-09-09 05:25:00|218685.6|218535.6|218667|218517|218691.3|218541.3|218578.7|218428.7|547
1599629400000|2020-09-09 05:30:00|218662.9|218512.9|218678.9|218528.9|218705.4|218555.4|218652.5|218502.5|515
1599629700000|2020-09-09 05:35:00|218676.7|218526.7|218677.4|218527.4|218685.3|218535.3|218642.9|218492.9|533
1599630000000|2020-09-09 05:40:00|218685.2|218535.2|218781.1|218631.1|218792.2|218642.2|218674.8|218524.8|588
1599630300000|2020-09-09 05:45:00|218775.1|218625.1|218703.1|218553.1|218796.9|218646.9|218657|218507|488
1599630600000|2020-09-09 05:50:00|218699.3|218549.3|218702.1|218552.1|218726.8|218576.8|218669.5|218519.5|456
1599630900000|2020-09-09 05:55:00|218701.6|218551.6|218690.7|218540.7|218722.6|218572.6|218679.6|218529.6|363
1599631200000|2020-09-09 06:00:00|218693.9|218543.9|218632.4|218482.4|218814|218664|218617|218467|666
1599631500000|2020-09-09 06:05:00|218624|218474|218746|218596|218755.8|218605.8|218572.5|218425.2|529
1599631800000|2020-09-09 06:10:00|218746.6|218596.6|218853.3|218703.3|218906.6|218756.6|218735.4|218585.4|728
1599632100000|2020-09-09 06:15:00|218852.4|218702.4|219023.4|218873.4|219125|218975|218827.1|218677.1|814
1599632400000|2020-09-09 06:20:00|219026.3|218876.3|219012.6|218862.6|219195.1|219045.1|219009|218859|722
1599632700000|2020-09-09 06:25:00|219012.7|218862.7|219015.2|218865.2|219071.5|218921.5|218945.3|218814.2|739
1599633000000|2020-09-09 06:30:00|219016.9|218866.9|218932.5|218782.5|219047.9|218897.9|218914.8|218764.8|670
1599633300000|2020-09-09 06:35:00|218917.5|218767.5|219048|218898|219063.4|218913.4|218855.8|218705.8|724
1599633600000|2020-09-09 06:40:00|219043.8|218893.8|219153.8|219003.8|219178|219028|219037.1|218887.1|796
1599633900000|2020-09-09 06:45:00|219155.4|219005.4|218988.4|218838.4|219155.6|219005.6|218960.3|218810.3|782
1599634200000|2020-09-09 06:50:00|218988.2|218838.2|218990.7|218840.7|219056.4|218906.4|218963.2|218813.2|599
1599634500000|2020-09-09 06:55:00|218990.9|218840.9|218882.8|218732.8|219011.2|218861.2|218840.9|218690.9|602
1599634800000|2020-09-09 07:00:00|218879.2|218729.2|218697.1|218547.1|218918.8|218768.8|218683.3|218533.3|911
1599635100000|2020-09-09 07:05:00|218696.6|218546.6|218944.6|218794.6|218957.1|218858.8|218680.5|218530.5|826
1599635400000|2020-09-09 07:10:00|218942.6|218792.6|218651.8|218501.8|218942.7|218792.7|218569.4|218419.4|746
1599635700000|2020-09-09 07:15:00|218651.9|218501.9|218542.8|218392.8|218655.7|218505.7|218503.2|218353.2|766
1599636000000|2020-09-09 07:20:00|218543|218393|218397.1|218247.1|218569.2|218434.7|218262.7|218154.1|861
1599636300000|2020-09-09 07:25:00|218395.4|218245.4|218408|218258|218549.8|218399.8|218335.8|218230|722
1599636600000|2020-09-09 07:30:00|218402.7|218252.7|218223.9|218073.9|218421.6|218271.6|218196.2|218057.5|863
1599636900000|2020-09-09 07:35:00|218224|218074|218175.3|218025.3|218224.7|218074.7|218117.2|217967.2|848
1599637200000|2020-09-09 07:40:00|218175.4|218025.4|218107.1|217957.1|218175.4|218025.4|218086.1|217936.1|834
1599637500000|2020-09-09 07:45:00|218108.7|217958.7|217978.4|217828.4|218111|217961|217972.1|217822.1|819
1599637800000|2020-09-09 07:50:00|217975.1|217825.1|217966.8|217816.8|217988.2|217838.2|217891.8|217741.8|773
1599638100000|2020-09-09 07:55:00|217963.8|217813.8|217926.4|217776.4|217991.7|217841.7|217922.5|217772.5|781
1599638400000|2020-09-09 08:00:00|217926.9|217776.9|217760.4|217610.4|217929.9|217792.5|217700.6|217572.9|956
1599638700000|2020-09-09 08:05:00|217760|217610|217794|217644|217853.6|217754.3|217683.3|217554.8|878
1599639000000|2020-09-09 08:10:00|217796.5|217646.5|217889.8|217739.8|217941.5|217791.5|217732.4|217582.4|843
1599639300000|2020-09-09 08:15:00|217879.6|217729.6|218041|217891|218063.8|217913.8|217809|217706.1|816
1599639600000|2020-09-09 08:20:00|218040.6|217890.6|217929.1|217779.1|218071.2|217947.8|217833.4|217683.4|769
1599639900000|2020-09-09 08:25:00|217929|217779|217931.9|217781.9|217997.7|217847.7|217883.3|217733.3|696
1599640200000|2020-09-09 08:30:00|217932.5|217782.5|218172.5|218022.5|218188.1|218050.3|217912.7|217762.7|785
1599640500000|2020-09-09 08:35:00|218170|218020|218206.7|218056.7|218219|218106.1|218127|217989.8|807
1599640800000|2020-09-09 08:40:00|218210.1|218060.1|218303.3|218153.3|218340.3|218190.3|218188.9|218038.9|840
1599641100000|2020-09-09 08:45:00|218302.3|218152.3|218207.2|218057.2|218355.6|218205.6|218144.9|217994.9|782
1599641400000|2020-09-09 08:50:00|218207.1|218057.1|218147|217997|218210.6|218060.6|218092.3|217942.3|720
1599641700000|2020-09-09 08:55:00|218146.7|217996.7|218250.3|218100.3|218266.8|218146|218067.8|217917.8|767
1599642000000|2020-09-09 09:00:00|218253.1|218103.1|218414|218264|218450.7|218300.7|218191.6|218063.6|858
1599642300000|2020-09-09 09:05:00|218414.1|218264.1|218404.7|218254.7|218448.2|218306|218356|218219.6|761
1599642600000|2020-09-09 09:10:00|218404.8|218254.8|218220.7|218070.7|218450.3|218341.3|218168.2|218067.2|773
1599642900000|2020-09-09 09:15:00|218220.1|218070.1|218209.4|218059.4|218274.8|218159.2|218176|218026|778
1599643200000|2020-09-09 09:20:00|218209.5|218059.5|218156.5|218006.5|218209.5|218059.7|218067.8|217917.8|705
1599643500000|2020-09-09 09:25:00|218156.3|218006.3|218109|217959|218169.1|218019.1|218098|217948|632
1599643800000|2020-09-09 09:30:00|218102.3|217952.3|218007|217857|218102.3|217952.3|217966.2|217816.2|842
1599644100000|2020-09-09 09:35:00|218006.2|217856.2|217862.8|217712.8|218007|217857|217800.4|217672.3|709
1599644400000|2020-09-09 09:40:00|217861.4|217711.4|217740.5|217590.5|217880.2|217730.2|217733.3|217583.3|722
1599644700000|2020-09-09 09:45:00|217739.7|217589.7|217643.4|217493.4|217741.3|217591.3|217528.8|217425.9|769
1599645000000|2020-09-09 09:50:00|217646.6|217496.6|217691.6|217541.6|217702.5|217552.5|217595.3|217445.3|686
1599645300000|2020-09-09 09:55:00|217692.2|217542.2|217653.6|217503.6|217694.1|217544.1|217604.1|217454.1|679
1599645600000|2020-09-09 10:00:00|217652.9|217502.9|217585|217435|217661.3|217511.3|217541|217391|767
1599645900000|2020-09-09 10:05:00|217582|217432|217796.7|217646.7|217803.8|217653.8|217581.3|217431.3|770
1599646200000|2020-09-09 10:10:00|217795|217645|217802.6|217652.6|217852|217704.2|217746.6|217596.6|773
1599646500000|2020-09-09 10:15:00|217802.8|217652.8|217841.3|217691.3|217876.1|217726.1|217755.7|217605.7|844
1599646800000|2020-09-09 10:20:00|217841.4|217691.4|217880.8|217730.8|217920.5|217821.7|217778.5|217657.6|736
1599647100000|2020-09-09 10:25:00|217880.7|217730.7|217900.5|217850.5|217955.5|217865.9|217840.2|217728.4|743
1599647400000|2020-09-09 10:30:00|217900.2|217850.2|217880.5|217730.5|217928.6|217850.2|217826.8|217721.8|692
1599647700000|2020-09-09 10:35:00|217879.8|217729.8|217994.7|217844.7|218000.8|217897.3|217836.2|217729.5|789
1599648000000|2020-09-09 10:40:00|217994.9|217844.9|218048.2|217898.2|218061|217965.3|217950.9|217844.9|835
1599648300000|2020-09-09 10:45:00|218047.7|217897.7|218052.4|217902.4|218062.1|217953.4|217989.6|217870.6|727
1599648600000|2020-09-09 10:50:00|218049.2|217899.2|218009.3|217859.3|218189.7|218062.6|217991.1|217851.3|785
1599648900000|2020-09-09 10:55:00|218010.1|217860.1|218007.8|217672.8|218048|217898|217826.5|217656.5|727
1599649200000|2020-09-09 11:00:00|217946.6|217674.9|217926|217776|218033.6|217883.6|217856.7|217629.8|813
1599649500000|2020-09-09 11:05:00|217926.7|217776.7|217914.9|217764.9|218030.8|217880.8|217913.6|217763.6|784
1599649800000|2020-09-09 11:10:00|217916.2|217766.2|217917.7|217767.7|217923.7|217773.7|217855.4|217705.4|757
1599650100000|2020-09-09 11:15:00|217917.5|217767.5|217882.9|217732.9|217990.3|217861.6|217849.5|217699.5|781
1599650400000|2020-09-09 11:20:00|217883.2|217733.2|217838.7|217688.7|217883.2|217733.2|217809.2|217659.2|773
1599650700000|2020-09-09 11:25:00|217839|217689|217682.4|217532.4|217839|217689|217649.3|217521.4|732
1599651000000|2020-09-09 11:30:00|217682.5|217532.5|217552|217402|217735|217628.9|217549.9|217399.9|721
1599651300000|2020-09-09 11:35:00|217549.7|217399.7|217513.6|217363.6|217557.6|217455|217446.1|217348.4|754
1599651600000|2020-09-09 11:40:00|217511.3|217361.3|217507.8|217357.8|217693.4|217543.4|217446|217331.2|811
1599651900000|2020-09-09 11:45:00|217508.9|217358.9|217599.1|217449.1|217730.5|217580.5|217438.5|217337.3|787
1599652200000|2020-09-09 11:50:00|217599|217449|217537.7|217387.7|217599|217475.5|217438.3|217315|729
1599652500000|2020-09-09 11:55:00|217542.9|217392.9|217481.1|217331.1|217549.8|217452.8|217456.5|217331.1|620
1599652800000|2020-09-09 12:00:00|217479.5|217329.5|217096.1|216946.1|217503.1|217395.8|216905|216755|896
1599653100000|2020-09-09 12:05:00|217098.5|216948.5|217155.8|217005.8|217168.9|217060.5|216991.2|216843.1|861
1599653400000|2020-09-09 12:10:00|217155.2|217005.2|217205.1|217055.1|217339.8|217189.8|217111.4|217004.7|786
1599653700000|2020-09-09 12:15:00|217204.6|217054.6|217005.6|216855.6|217212.1|217125.3|216838|216688|907
1599654000000|2020-09-09 12:20:00|217007|216857|216979.2|216829.2|217066.4|216916.4|216744.3|216634.2|886
1599654300000|2020-09-09 12:25:00|216977.3|216827.3|216861.7|216811.7|216991.7|216865.2|216839.8|216736.9|883
1599654600000|2020-09-09 12:30:00|216863.2|216813.2|216953.9|216803.9|217071.4|216967.4|216846.9|216796.9|841
1599654900000|2020-09-09 12:35:00|216951.6|216801.6|216466.2|216316.2|216954.4|216804.4|216418.3|216304.4|875
1599655200000|2020-09-09 12:40:00|216465.5|216315.5|216369.8|216219.8|216472.7|216365.7|216325.8|216210.6|713
1599655500000|2020-09-09 12:45:00|216370.3|216220.3|216257|216107|216417.1|216294.9|216173.5|216027.9|912
1599655800000|2020-09-09 12:50:00|216257.5|216107.5|216438.6|216288.6|216477.2|216360.7|216148.9|215998.9|1026
1599656100000|2020-09-09 12:55:00|216433.9|216283.9|216600.8|216450.8|216655.5|216505.5|216428.6|216278.6|964
1599656400000|2020-09-09 13:00:00|216603.7|216453.7|216387.9|216237.9|216628.4|216504.7|216356.6|216206.6|915
1599656700000|2020-09-09 13:05:00|216387.4|216237.4|216192.7|216042.7|216404.3|216278.8|216122.5|215972.5|931
1599657000000|2020-09-09 13:10:00|216192.1|216042.1|215972|215822|216224.1|216087.1|215914.7|215789.7|843
1599657300000|2020-09-09 13:15:00|215970.9|215820.9|215778.2|215628.2|216061|215911|215721.9|215614.6|995
1599657600000|2020-09-09 13:20:00|215776.8|215626.8|215842|215692|215914.8|215764.8|215682.1|215564.9|900
1599657900000|2020-09-09 13:25:00|215841.5|215691.5|215830.2|215680.2|215925.8|215790.8|215690.5|215584.8|941
1599658200000|2020-09-09 13:30:00|215823.3|215673.3|215838.3|215688.3|215922|215790.7|215732.2|215582.2|1111
1599658500000|2020-09-09 13:35:00|215837.5|215687.5|215891|215741|215917.6|215816.6|215733.9|215643.2|1113
1599658800000|2020-09-09 13:40:00|215890.7|215740.7|215790.2|215740.2|215895.7|215794.4|215724.4|215623.5|1063
1599659100000|2020-09-09 13:45:00|215789.6|215739.6|215837.1|215787.1|215916.7|215828.5|215760.7|215671|1037
1599659400000|2020-09-09 13:50:00|215833|215783|215890.5|215840.5|215957.8|215861.9|215781.4|215690.5|1034
1599659700000|2020-09-09 13:55:00|215892.1|215842.1|215850.7|215800.7|215995.3|215898.9|215826.7|215728.2|942
1599660000000|2020-09-09 14:00:00|215857.2|215807.2|215770.2|215720.2|215901.4|215807.2|215636.6|215536.2|1084
1599660300000|2020-09-09 14:05:00|215769.8|215719.8|215874.8|215824.8|215947.7|215870.6|215708.9|215627.6|1034
1599660600000|2020-09-09 14:10:00|215874.3|215824.3|215642.9|215492.9|215880.8|215824.3|215550.5|215448.6|1007
1599660900000|2020-09-09 14:15:00|215639.1|215489.1|215661.8|215611.8|215718.6|215617.7|215518|215439.1|1065
1599661200000|2020-09-09 14:20:00|215661|215611|215696.9|215546.9|215712.9|215620.9|215529.8|215422.6|1019
1599661500000|2020-09-09 14:25:00|215696.6|215546.6|215528.5|215378.5|215698|215553.2|215438.8|215311.4|1002
1599661800000|2020-09-09 14:30:00|215528.4|215378.4|215418|215268|215568.1|215471.3|215348.9|215242.8|1027
1599662100000|2020-09-09 14:35:00|215416.5|215266.5|215263|215113|215452.1|215361.5|215064.4|215005.3|953
1599662400000|2020-09-09 14:40:00|215260.9|215110.9|215125.5|215075.5|215369.4|215250.2|215108.1|215015.7|968
1599662700000|2020-09-09 14:45:00|215125.2|215075.2|215312.7|215162.7|215391.9|215283.3|215049.1|214986.7|1000
1599663000000|2020-09-09 14:50:00|215311.8|215161.8|215222.8|215172.8|215311.8|215199.5|215146.6|215050|921
1599663300000|2020-09-09 14:55:00|215221.8|215171.8|215230.2|215180.2|215320.2|215230.6|215137.7|215068.9|955
1599663600000|2020-09-09 15:00:00|215229|215179|215027.9|214977.9|215253.2|215179|214990|214872.7|1021
1599663900000|2020-09-09 15:05:00|215027.6|214977.6|215158.1|215108.1|215190.3|215115.1|215012.4|214941.5|907
1599664200000|2020-09-09 15:10:00|215157.5|215107.5|215323.7|215273.7|215373.9|215284.7|215140.2|215064.4|956
1599664500000|2020-09-09 15:15:00|215323.6|215273.6|215336.9|215286.9|215406.4|215320.1|215286.9|215186|908
1599664800000|2020-09-09 15:20:00|215336.6|215286.6|215315.9|215265.9|215442.8|215358|215285.5|215235.5|869
1599665100000|2020-09-09 15:25:00|215315.6|215265.6|215368.3|215218.3|215369.6|215290.2|215243|215169.9|796
1599665400000|2020-09-09 15:30:00|215367|215217|215363.5|215313.5|215388.9|215338.9|215293.2|215217|1009
1599665700000|2020-09-09 15:35:00|215362.7|215312.7|215357.9|215307.9|215442.3|215346.7|215297.5|215247.5|906
1599666000000|2020-09-09 15:40:00|215358.3|215308.3|215307.6|215257.6|215374.2|215324.2|215301.9|215251.9|878
1599666300000|2020-09-09 15:45:00|215294.5|215244.5|215293.4|215243.4|215315.7|215265.7|215247|215197|899
1599666600000|2020-09-09 15:50:00|215293.8|215243.8|215294.2|215244.2|215374.4|215272.3|215209.2|215159.2|888
1599666900000|2020-09-09 15:55:00|215294|215244|215249.9|215199.9|215456.7|215367.7|215248.3|215176.8|878
1599667200000|2020-09-09 16:00:00|215249|215199|215156.5|215106.5|215308.3|215211.4|215146.6|215096.6|848
1599667500000|2020-09-09 16:05:00|215157.6|215107.6|215229.6|215179.6|215266.8|215216.8|215108.3|215058.3|838
1599667800000|2020-09-09 16:10:00|215229.2|215179.2|215190.1|215140.1|215229.2|215179.2|215168.5|215118.5|878
1599668100000|2020-09-09 16:15:00|215189.8|215139.8|215209.7|215159.7|215301|215196|215132.2|215060.1|884
1599668400000|2020-09-09 16:20:00|215210.2|215160.2|215257.7|215207.7|215272.3|215222.3|215200.1|215150.1|783
1599668700000|2020-09-09 16:25:00|215257.8|215207.8|215358.6|215308.6|215421.2|215340.1|215257.3|215207.3|810
1599669000000|2020-09-09 16:30:00|215352.1|215302.1|215239.2|215189.2|215384.3|215334.3|215238.7|215188.7|815
1599669300000|2020-09-09 16:35:00|215239.9|215189.9|215246.2|215196.2|215268.6|215218.6|215216.4|215166.4|800
1599669600000|2020-09-09 16:40:00|215246.1|215196.1|215229.4|215179.4|215260.9|215210.9|215203.7|215153.7|775
1599669900000|2020-09-09 16:45:00|215229.1|215179.1|215235.7|215185.7|215252.6|215202.6|215211.7|215161.7|723
1599670200000|2020-09-09 16:50:00|215235.6|215185.6|215167.6|215117.6|215236.8|215186.8|215130.9|215080.9|771
1599670500000|2020-09-09 16:55:00|215166.4|215116.4|215143.6|215093.6|215189.3|215139.3|215134.3|215084.3|786
1599670800000|2020-09-09 17:00:00|215145.7|215095.7|215046.2|214996.2|215148.4|215098.4|215025|214931.1|818
1599671100000|2020-09-09 17:05:00|215045.9|214995.9|214909.6|214859.6|215052.7|215002.7|214859.6|214800|721
1599671400000|2020-09-09 17:10:00|214909.8|214859.8|215025.1|214875.1|215038.4|214950.6|214843.5|214713.3|818
1599671700000|2020-09-09 17:15:00|214984.2|214934.2|215048|214898|215074.2|214960.4|214915.8|214824.4|910
1599672000000|2020-09-09 17:20:00|215049.2|214899.2|214912.9|214762.9|215055.9|214905.9|214884.5|214734.5|884
1599672300000|2020-09-09 17:25:00|214908.1|214758.1|214919.6|214769.6|215029.5|214879.5|214833.1|214683.1|898
1599672600000|2020-09-09 17:30:00|214920.9|214770.9|214797.6|214647.6|214928|214778|214772|214622|940
1599672900000|2020-09-09 17:35:00|214796.7|214646.7|214425.3|214275.3|214806.9|214656.9|214313.9|214208|871
1599673200000|2020-09-09 17:40:00|214422.8|214272.8|214474.5|214324.5|214479.9|214379.6|214337.4|214232.7|828
1599673500000|2020-09-09 17:45:00|214428.6|214378.6|214506.2|214356.2|214576.6|214464.6|214426.4|214323.8|876
1599673800000|2020-09-09 17:50:00|214507.2|214357.2|214409.7|214259.7|214524.2|214408.1|214351.2|214231.6|797
1599674100000|2020-09-09 17:55:00|214411.2|214261.2|214194.9|214144.9|214437|214287|214143.4|214049|905
1599674400000|2020-09-09 18:00:00|214236|214086|214170.3|214020.3|214339.4|214189.4|213988.4|213882.1|970
1599674700000|2020-09-09 18:05:00|214172.3|214022.3|214255.7|214205.7|214282.4|214232.4|214124|214020.5|901
1599675000000|2020-09-09 18:10:00|214252.7|214202.7|214388.9|214338.9|214423.5|214344.4|214237|214154.8|856
1599675300000|2020-09-09 18:15:00|214389.7|214339.7|214456.2|214406.2|214544.5|214459.8|214375.7|214325.7|808
1599675600000|2020-09-09 18:20:00|214455.8|214405.8|214462.2|214412.2|214525.6|214448.8|214400.9|214315|880
1599675900000|2020-09-09 18:25:00|214462.8|214412.8|214516.1|214466.1|214599.1|214504.3|214422.8|214333|826
1599676200000|2020-09-09 18:30:00|214515.8|214465.8|214327.7|214277.7|214519.2|214465.8|214320.6|214222.7|733
1599676500000|2020-09-09 18:35:00|214328.1|214278.1|214494.7|214444.7|214546.4|214458.8|214320.8|214224.2|766
1599676800000|2020-09-09 18:40:00|214497.9|214447.9|214451.7|214401.7|214550.9|214455.3|214431|214314.5|707
1599677100000|2020-09-09 18:45:00|214455.1|214405.1|214369.8|214219.8|214524.5|214434.6|214295.5|214193.6|780
1599677400000|2020-09-09 18:50:00|214369.2|214219.2|214305.7|214255.7|214382.4|214297.4|214288.7|214199.8|776
1599677700000|2020-09-09 18:55:00|214298.6|214248.6|214282.7|214232.7|214435.3|214294.9|214199.2|214095.3|885
1599678000000|2020-09-09 19:00:00|214350.5|214200.5|214316.2|214166.2|214464.3|214314.3|214258.6|214142.4|887
1599678300000|2020-09-09 19:05:00|214315.2|214165.2|214210.8|214060.8|214352.7|214202.7|214157.9|214051.1|848
1599678600000|2020-09-09 19:10:00|214210.2|214060.2|214180|214130|214277.1|214132.4|214117|214012|820
1599678900000|2020-09-09 19:15:00|214178.2|214128.2|214158|214008|214227.1|214129.4|214112.4|214002.3|875
1599679200000|2020-09-09 19:20:00|214158.1|214008.1|213991|213841|214159.7|214018.7|213937.2|213836|850
1599679500000|2020-09-09 19:25:00|213990.4|213840.4|213968.3|213818.3|214108.9|213984.8|213917.1|213812.6|804
1599679800000|2020-09-09 19:30:00|213969.1|213819.1|213822.4|213672.4|213991.9|213893.3|213812.5|213667.8|815
1599680100000|2020-09-09 19:35:00|213820.7|213670.7|213709.6|213659.6|213855.3|213711.5|213670.5|213549.2|835
1599680400000|2020-09-09 19:40:00|213710.6|213660.6|213756.6|213606.6|213831.5|213686.1|213685.5|213546.4|895
1599680700000|2020-09-09 19:45:00|213756.7|213606.7|213800.4|213650.4|213870.5|213768|213700.9|213595.5|923
1599681000000|2020-09-09 19:50:00|213794.7|213644.7|213712.5|213562.5|213826.1|213703.9|213658.3|213543.4|1005
1599681300000|2020-09-09 19:55:00|213713.1|213563.1|214087.8|213937.8|214096.6|213990.2|213712.6|213562.6|1032
1599681600000|2020-09-09 20:00:00|214086.9|213936.9|213975.4|213825.4|214100.8|213950.8|213857.4|213707.4|886
1599681900000|2020-09-09 20:05:00|213974.2|213824.2|213959.3|213809.3|213999.9|213877.7|213904.9|213798.6|719
1599682200000|2020-09-09 20:10:00|213957.5|213807.5|213795.8|213645.8|213998.3|213902.6|213771.6|213621.6|734
1599682500000|2020-09-09 20:15:00|213789.5|213639.5|213664.8|213514.8|213789.8|213639.8|213655.8|213505.8|495
1599682800000|2020-09-09 20:20:00|213665.2|213515.2|213648.1|213498.1|213739.8|213589.8|213600|213482.8|526
1599683100000|2020-09-09 20:25:00|213648.2|213498.2|213678.4|213528.4|213714.8|213602.7|213565.2|213415.2|617
1599683400000|2020-09-09 20:30:00|213676.7|213526.7|213682.6|213532.6|213714.3|213610.8|213660.8|213521.8|563
1599683700000|2020-09-09 20:35:00|213686.4|213536.4|213684|213534|213820.7|213724.5|213679.9|213529.9|640
1599684000000|2020-09-09 20:40:00|213685.3|213535.3|213577.6|213427.6|213709|213559|213472.1|213322.1|563
1599684300000|2020-09-09 20:45:00|213614.2|213464.2|213642|213492|213684.5|213534.5|213604.7|213454.7|393
1599684600000|2020-09-09 20:50:00|213626.7|213476.7|213693.7|213543.7|213695.3|213545.3|213566.7|213416.7|410
1599684900000|2020-09-09 20:55:00|213685.6|213535.6|213756|213606|213849.9|213616.5|213664.6|213512.1|472
1599685200000|2020-09-09 21:00:00|213755|213605|213819.3|213534.2|213827.1|213605|213742.6|213530.3|42
1599685500000|2020-09-09 21:05:00|213828.2|213507.3|213829|213494|213843.8|213608.5|213733.3|213465.5|118
1599685800000|2020-09-09 21:10:00|213832.1|213497.1|213820.6|213523.1|213913|213607.5|213672.8|213473.8|184
1599686100000|2020-09-09 21:15:00|213835.8|213506.4|213814|213521.4|213891.6|213619.5|213717.6|213489.5|152
1599686400000|2020-09-09 21:20:00|213801.7|213536.6|213770.3|213620.3|213847.5|213636.9|213703.8|213483.6|158
1599686700000|2020-09-09 21:25:00|213763.6|213613.6|213734.5|213584.5|213842|213636.7|213734.5|213494.4|144
1599687000000|2020-09-09 21:30:00|213700.9|213550.9|213762.1|213612.1|213845.5|213614.4|213680|213487.7|140
1599687300000|2020-09-09 21:35:00|213762.5|213612.5|213817.7|213536.1|213850.8|213637.4|213742.5|213509.5|125
1599687600000|2020-09-09 21:40:00|213751.8|213601.8|213836.5|213551|213848.5|213638|213751.8|213537.7|104
1599687900000|2020-09-09 21:45:00|213776.6|213626.6|213838.4|213576.6|213956.3|213688.8|213770.6|213543.1|161
1599688200000|2020-09-09 21:50:00|213840.2|213579|213860.3|213525.3|213912.4|213695.2|213744|213514.1|201
1599688500000|2020-09-09 21:55:00|213854.1|213545.3|213830|213680|213926.7|213687.2|213774.9|213516.2|215
1599688800000|2020-09-09 22:00:00|213872.8|213621.7|213716|213566|213889.2|213690.1|213676.8|213485|532
1599689100000|2020-09-09 22:05:00|213740.4|213590.4|213741|213591|213808|213658|213687.6|213508.3|422
1599689400000|2020-09-09 22:10:00|213739.7|213589.7|213719.1|213569.1|213797|213629.1|213704.2|213542|304
1599689700000|2020-09-09 22:15:00|213717.3|213567.3|213724.5|213574.5|213787|213624.4|213688.9|213532|280
1599690000000|2020-09-09 22:20:00|213719.7|213569.7|213684.7|213534.7|213728|213578|213672.9|213522.9|195
1599690300000|2020-09-09 22:25:00|213683|213533|213688.6|213538.6|213717.2|213567.2|213663.4|213513.4|215
1599690600000|2020-09-09 22:30:00|213691.9|213541.9|213818.4|213668.4|213856.8|213706.8|213677.5|213527.5|290
1599690900000|2020-09-09 22:35:00|213807.5|213657.5|213783.2|213633.2|213820.3|213670.3|213754|213545|264
1599691200000|2020-09-09 22:40:00|213775.7|213625.7|213853.7|213703.7|213882|213710.4|213763|213596.5|298
1599691500000|2020-09-09 22:45:00|213854.6|213704.6|213871.3|213721.3|213892.9|213742.9|213803.8|213604|255
1599691800000|2020-09-09 22:50:00|213868|213718|213827.4|213677.4|213889.4|213739.4|213783.5|213633.5|250
1599692100000|2020-09-09 22:55:00|213823.9|213673.9|213814.1|213664.1|213838.7|213688.7|213805.2|213655.2|234
1599692400000|2020-09-09 23:00:00|213801.3|213651.3|213811.3|213661.3|213838|213688|213794.4|213644.4|236
1599692700000|2020-09-09 23:05:00|213814.3|213664.3|213850.8|213700.8|213863|213713|213804.9|213654.9|336
1599693000000|2020-09-09 23:10:00|213853.1|213703.1|213865.3|213715.3|213910|213760|213830.2|213680.2|360
1599693300000|2020-09-09 23:15:00|213872.3|213722.3|213916.7|213766.7|213922.4|213772.4|213857.7|213707.7|317
1599693600000|2020-09-09 23:20:00|213918.2|213768.2|213897.6|213747.6|213918.2|213768.2|213884.4|213734.4|290
1599693900000|2020-09-09 23:25:00|213896|213746|213899.8|213749.8|213911.6|213761.6|213886.6|213736.6|221
1599694200000|2020-09-09 23:30:00|213901.2|213751.2|213908.4|213758.4|213953.9|213803.9|213887.2|213737.2|295
1599694500000|2020-09-09 23:35:00|213902.8|213752.8|213966.9|213816.9|213986.6|213836.6|213898|213748|252
1599694800000|2020-09-09 23:40:00|213961.8|213811.8|213975.4|213825.4|213995.5|213845.5|213944.9|213794.9|245
1599695100000|2020-09-09 23:45:00|213974.2|213824.2|213968.7|213818.7|213980.5|213830.5|213947.9|213797.9|233
1599695400000|2020-09-09 23:50:00|213963.8|213813.8|213991.5|213841.5|214009.3|213859.3|213954.7|213804.7|292
1599695700000|2020-09-09 23:55:00|213992.6|213842.6|214014.1|213864.1|214051.5|213877.8|213956.8|213799|355
1599696000000|2020-09-10 00:00:00|214014.3|213864.3|214195.2|214045.2|214263.1|214113.1|213970.4|213820.4|632
1599696300000|2020-09-10 00:05:00|214199.3|214049.3|214096.3|213946.3|214265.2|214115.2|214095.6|213945.6|529
1599696600000|2020-09-10 00:10:00|214101|213951|214149.7|213999.7|214171.6|214021.6|214063.2|213913.2|468
1599696900000|2020-09-10 00:15:00|214149.1|213999.1|214110.2|213960.2|214158.1|214008.1|214097.8|213947.8|480
1599697200000|2020-09-10 00:20:00|214111.4|213961.4|214144.1|213994.1|214171.4|214021.4|214109.6|213959.6|398
1599697500000|2020-09-10 00:25:00|214144.3|213994.3|214157.4|214007.4|214236.3|214034|214135.7|213955.7|437
1599697800000|2020-09-10 00:30:00|214143.1|213993.1|214260.9|214110.9|214273.5|214123.5|214127.3|213977.3|663
1599698100000|2020-09-10 00:35:00|214255.4|214105.4|214194.7|214044.7|214260.7|214110.7|214173.1|214023.1|423
1599698400000|2020-09-10 00:40:00|214194.6|214044.6|214156.3|214006.3|214197.5|214047.5|214068.5|213918.5|442
1599698700000|2020-09-10 00:45:00|214155.7|214005.7|214173.2|214023.2|214192|214042|214100.6|213950.6|446
1599699000000|2020-09-10 00:50:00|214169.9|214019.9|214290.3|214140.3|214301.3|214151.3|214138.4|213988.4|473
1599699300000|2020-09-10 00:55:00|214286.1|214136.1|214227.3|214077.3|214291.2|214141.2|214200.3|214050.3|509
1599699600000|2020-09-10 01:00:00|214224.6|214074.6|214360.7|214210.7|214370.7|214220.7|214220.8|214070.8|484
1599699900000|2020-09-10 01:05:00|214359.1|214209.1|214320.9|214170.9|214359.7|214209.7|214297.7|214147.7|417
1599700200000|2020-09-10 01:10:00|214321.7|214171.7|214373.1|214223.1|214389.4|214239.4|214310.2|214160.2|349
1599700500000|2020-09-10 01:15:00|214375.3|214225.3|214396.8|214246.8|214443.5|214293.5|214364.9|214214.9|494
1599700800000|2020-09-10 01:20:00|214396.3|214246.3|214406.9|214256.9|214423.9|214273.9|214343.8|214193.8|469
1599701100000|2020-09-10 01:25:00|214406.1|214256.1|214364.1|214214.1|214421.8|214271.8|214327|214177|487
1599701400000|2020-09-10 01:30:00|214363.5|214213.5|214367.6|214217.6|214424.8|214274.8|214347|214197|532
1599701700000|2020-09-10 01:35:00|214365.8|214215.8|214364|214214|214404.3|214254.3|214351.3|214201.3|468
1599702000000|2020-09-10 01:40:00|214368.5|214218.5|214375.9|214225.9|214420.3|214270.3|214318.2|214168.2|501
1599702300000|2020-09-10 01:45:00|214372.8|214222.8|214349.9|214199.9|214451.2|214301.2|214317.8|214167.8|447
1599702600000|2020-09-10 01:50:00|214349.3|214199.3|214286.4|214136.4|214364.7|214214.7|214284.9|214134.9|417
1599702900000|2020-09-10 01:55:00|214290.3|214140.3|214295.4|214145.4|214312.5|214162.5|214240.3|214090.3|424
1599703200000|2020-09-10 02:00:00|214294.6|214144.6|214329|214179|214351.3|214201.3|214279.4|214129.4|443
1599703500000|2020-09-10 02:05:00|214319.7|214169.7|214374.7|214224.7|214380.1|214230.1|214311.8|214161.8|404
1599703800000|2020-09-10 02:10:00|214373.5|214223.5|214506.2|214356.2|214535.3|214385.3|214362.6|214212.6|427
1599704100000|2020-09-10 02:15:00|214502.6|214352.6|214534|214384|214565.1|214415.1|214502.6|214352.6|382
1599704400000|2020-09-10 02:20:00|214535|214385|214497.4|214347.4|214558.3|214408.3|214465.1|214315.1|427
1599704700000|2020-09-10 02:25:00|214503|214353|214362.5|214212.5|214531.8|214381.8|214356.9|214206.9|418
1599705000000|2020-09-10 02:30:00|214361.9|214211.9|214329.9|214179.9|214403|214253|214317.4|214167.4|499
1599705300000|2020-09-10 02:35:00|214335|214185|214392|214242|214423.5|214273.5|214320|214170|393
1599705600000|2020-09-10 02:40:00|214377.9|214227.9|214364.4|214214.4|214470.5|214320.5|214352.7|214202.7|378
1599705900000|2020-09-10 02:45:00|214364.1|214214.1|214321.2|214171.2|214366|214216|214290.9|214140.9|400
1599706200000|2020-09-10 02:50:00|214319.8|214169.8|214232.2|214082.2|214358.6|214208.6|214225.9|214075.9|348
1599706500000|2020-09-10 02:55:00|214241.9|214091.9|214288.2|214138.2|214306.6|214156.6|214194.1|214044.1|368
1599706800000|2020-09-10 03:00:00|214300.9|214150.9|214251.4|214101.4|214328.9|214178.9|214211|214061|351
1599707100000|2020-09-10 03:05:00|214252.1|214102.1|214280.9|214130.9|214317.4|214167.4|214235.7|214085.7|335
1599707400000|2020-09-10 03:10:00|214280.7|214130.7|214275|214125|214301.1|214151.1|214262.4|214112.4|238
1599707700000|2020-09-10 03:15:00|214278.2|214128.2|214232.4|214082.4|214302.5|214152.5|214208.1|214058.1|404
1599708000000|2020-09-10 03:20:00|214238.7|214088.7|214171.8|214021.8|214261.8|214111.8|214147.2|213997.2|354
1599708300000|2020-09-10 03:25:00|214172.4|214022.4|214262.1|214112.1|214285|214135|214172.4|214022.4|348
1599708600000|2020-09-10 03:30:00|214262.4|214112.4|214269.3|214119.3|214301|214151|214255.6|214105.6|284
1599708900000|2020-09-10 03:35:00|214268.9|214118.9|214250.6|214100.6|214304|214154|214222.7|214072.7|287
1599709200000|2020-09-10 03:40:00|214251.3|214101.3|214264.5|214114.5|214273.1|214123.1|214242.8|214092.8|229
1599709500000|2020-09-10 03:45:00|214254.8|214104.8|214322.6|214172.6|214328.8|214178.8|214254.8|214104.8|276
1599709800000|2020-09-10 03:50:00|214322.5|214172.5|214327.3|214177.3|214333.5|214183.5|214303.9|214153.9|171
1599710100000|2020-09-10 03:55:00|214320|214170|214336|214186|214359.7|214209.7|214320|214170|256
1599710400000|2020-09-10 04:00:00|214334.9|214184.9|214333.7|214183.7|214344.2|214194.2|214313.9|214163.9|352
1599710700000|2020-09-10 04:05:00|214333.9|214183.9|214308.1|214158.1|214333.9|214183.9|214286|214136|343
1599711000000|2020-09-10 04:10:00|214308.8|214158.8|214309.5|214159.5|214320.4|214170.4|214286.2|214136.2|435
1599711300000|2020-09-10 04:15:00|214309.6|214159.6|214324.6|214174.6|214331.5|214181.5|214299.4|214149.4|356
1599711600000|2020-09-10 04:20:00|214323.9|214173.9|214337.6|214187.6|214338.6|214188.6|214312.1|214162.1|291
1599711900000|2020-09-10 04:25:00|214336.9|214186.9|214325.6|214175.6|214337.9|214187.9|214314.1|214164.1|268
1599712200000|2020-09-10 04:30:00|214328.5|214178.5|214329.1|214179.1|214338.8|214188.8|214310.4|214160.4|285
1599712500000|2020-09-10 04:35:00|214326.3|214176.3|214389.7|214239.7|214400|214250|214325.1|214175.1|400
1599712800000|2020-09-10 04:40:00|214389.4|214239.4|214401.5|214251.5|214426.2|214276.2|214381.3|214231.3|304
1599713100000|2020-09-10 04:45:00|214402.5|214252.5|214378.6|214228.6|214415.3|214265.3|214373.8|214223.8|355
1599713400000|2020-09-10 04:50:00|214379.2|214229.2|214395.9|214245.9|214410.3|214260.3|214378.6|214228.6|294
1599713700000|2020-09-10 04:55:00|214394.6|214244.6|214424.9|214274.9|214448.5|214298.5|214388.8|214238.8|370
1599714000000|2020-09-10 05:00:00|214425.4|214275.4|214394.7|214244.7|214452.6|214302.6|214356.2|214206.2|420
1599714300000|2020-09-10 05:05:00|214394.2|214244.2|214416.9|214266.9|214434|214284|214385|214235|387
1599714600000|2020-09-10 05:10:00|214414.5|214264.5|214399.9|214249.9|214429.1|214279.1|214391.2|214241.2|311
1599714900000|2020-09-10 05:15:00|214409.4|214259.4|214278.6|214128.6|214409.4|214259.4|214278.3|214128.3|399
1599715200000|2020-09-10 05:20:00|214281.2|214131.2|214096.7|213946.7|214281.2|214131.2|214068.2|213918.2|548
1599715500000|2020-09-10 05:25:00|214096.6|213946.6|214002.9|213852.9|214114.4|213964.4|213979.9|213829.9|474
1599715800000|2020-09-10 05:30:00|214008.9|213858.9|214075.8|213925.8|214084.9|213934.9|213988.5|213838.5|516
1599716100000|2020-09-10 05:35:00|214067|213917|214126.7|213976.7|214168.7|214018.7|214059.5|213909.5|465
1599716400000|2020-09-10 05:40:00|214127.3|213977.3|214083.6|213933.6|214133.1|213983.1|213997.2|213847.2|503
1599716700000|2020-09-10 05:45:00|214085.6|213935.6|214071.3|213921.3|214123.1|213973.1|214044.3|213894.3|428
1599717000000|2020-09-10 05:50:00|214071.4|213921.4|214082.8|213932.8|214088.2|213938.2|214000.5|213850.5|460
1599717300000|2020-09-10 05:55:00|214079.4|213929.4|214123.7|213973.7|214146.3|213996.3|214044.7|213894.7|507
1599717600000|2020-09-10 06:00:00|214123.1|213973.1|214066|213916|214170.7|214020.7|214014|213864|682
1599717900000|2020-09-10 06:05:00|214066.8|213916.8|213951|213801|214073.4|213923.4|213917.1|213767.1|598
1599718200000|2020-09-10 06:10:00|213950.5|213800.5|213954.5|213804.5|213967.6|213817.6|213932.9|213782.9|520
1599718500000|2020-09-10 06:15:00|213962.6|213812.6|213822.1|213672.1|213970.7|213820.7|213807.4|213657.4|608
1599718800000|2020-09-10 06:20:00|213823.3|213673.3|213937.4|213787.4|213938.3|213788.3|213757.7|213607.7|691
1599719100000|2020-09-10 06:25:00|213937.3|213787.3|213845.7|213695.7|213947.5|213797.5|213844|213694|646
1599719400000|2020-09-10 06:30:00|213843.9|213693.9|213909|213759|213959.7|213809.7|213843.9|213693.9|757
1599719700000|2020-09-10 06:35:00|213908.9|213758.9|213939.5|213789.5|213951.3|213849.1|213895.9|213758.9|661
1599720000000|2020-09-10 06:40:00|213941.8|213791.8|213956.8|213806.8|214004.7|213854.7|213926.1|213776.1|704
1599720300000|2020-09-10 06:45:00|213953.9|213803.9|213951.8|213801.8|214009.8|213859.8|213892.8|213742.8|651
1599720600000|2020-09-10 06:50:00|213952.6|213802.6|213953.6|213803.6|213985.2|213835.2|213913.6|213763.6|426
1599720900000|2020-09-10 06:55:00|213953.4|213803.4|214103.2|213953.2|214103.2|213953.2|213919.5|213769.5|713
1599721200000|2020-09-10 07:00:00|214116.6|213966.6|214267.2|214117.2|214343.4|214193.4|214109.2|213959.2|999
1599721500000|2020-09-10 07:05:00|214272.9|214122.9|214226.9|214076.9|214309.2|214159.2|214181|214031|908
1599721800000|2020-09-10 07:10:00|214227.1|214077.1|214250.9|214100.9|214403.4|214253.4|214221.1|214071.1|883
1599722100000|2020-09-10 07:15:00|214250.2|214100.2|214391.6|214241.6|214394.4|214244.4|214250.2|214100.2|845
1599722400000|2020-09-10 07:20:00|214389.6|214239.6|214372.3|214222.3|214407.9|214257.9|214301.3|214151.3|857
1599722700000|2020-09-10 07:25:00|214372|214222|214377.6|214227.6|214405.9|214255.9|214306.5|214156.5|778
1599723000000|2020-09-10 07:30:00|214378.7|214228.7|214476|214326|214478.9|214328.9|214278.7|214128.7|751
1599723300000|2020-09-10 07:35:00|214476.3|214326.3|214392.2|214242.2|214477.9|214327.9|214382|214232|840
1599723600000|2020-09-10 07:40:00|214392.3|214242.3|214487.9|214337.9|214490.2|214340.2|214346.8|214196.8|849
1599723900000|2020-09-10 07:45:00|214488.6|214338.6|214457.6|214307.6|214522.5|214372.5|214387.1|214237.1|833
1599724200000|2020-09-10 07:50:00|214455.6|214305.6|214611.6|214461.6|214621.5|214471.5|214435|214285|836
1599724500000|2020-09-10 07:55:00|214611.7|214461.7|214566.4|214416.4|214624.5|214474.5|214544.2|214394.2|851
1599724800000|2020-09-10 08:00:00|214567.8|214417.8|214627.3|214477.3|214699.4|214573.7|214567.8|214417.8|850
1599725100000|2020-09-10 08:05:00|214626.6|214476.6|214518.1|214368.1|214642.9|214494.5|214514.8|214364.8|695
1599725400000|2020-09-10 08:10:00|214515.5|214365.5|214618.5|214468.5|214619.2|214469.2|214480.2|214330.2|746
1599725700000|2020-09-10 08:15:00|214617.9|214467.9|214503.4|214353.4|214666.6|214516.6|214498|214348|839
1599726000000|2020-09-10 08:20:00|214506.7|214356.7|214603|214453|214667|214517|214505.5|214355.5|797
1599726300000|2020-09-10 08:25:00|214602.3|214452.3|214496.8|214346.8|214623.8|214473.8|214496.8|214346.8|718
1599726600000|2020-09-10 08:30:00|214497.9|214347.9|214283.5|214133.5|214500.4|214350.4|214174.8|214024.8|767
1599726900000|2020-09-10 08:35:00|214276.6|214126.6|214151.2|214001.2|214284.5|214134.5|214128.1|213978.1|697
1599727200000|2020-09-10 08:40:00|214149.5|213999.5|214217.9|214067.9|214278.6|214128.6|214144|213994|711
1599727500000|2020-09-10 08:45:00|214218.2|214068.2|214219.2|214069.2|214311.7|214161.7|214187.5|214037.5|772
1599727800000|2020-09-10 08:50:00|214219.4|214069.4|214259.8|214109.8|214316|214166|214211.7|214061.7|676
1599728100000|2020-09-10 08:55:00|214264.4|214114.4|214135.3|213985.3|214281.8|214161.1|214077.7|213927.7|701
1599728400000|2020-09-10 09:00:00|214136.7|213986.7|214312.6|214162.6|214332.9|214182.9|214136.7|213986.7|701
1599728700000|2020-09-10 09:05:00|214314.2|214164.2|214191.1|214041.1|214335.1|214185.1|214176.8|214026.8|699
1599729000000|2020-09-10 09:10:00|214191.6|214041.6|214230.7|214080.7|214231.9|214081.9|214093|213943|738
1599729300000|2020-09-10 09:15:00|214237.5|214087.5|214429.5|214279.5|214439.4|214323.1|214237.5|214087.5|700
1599729600000|2020-09-10 09:20:00|214428.5|214278.5|214463.2|214313.2|214517.6|214367.6|214410.1|214260.1|593
1599729900000|2020-09-10 09:25:00|214463.5|214313.5|214507.5|214357.5|214516.8|214366.8|214441.1|214291.1|655
1599730200000|2020-09-10 09:30:00|214510.2|214360.2|214163.4|214013.4|214514|214364|214163.4|214013.4|768
1599730500000|2020-09-10 09:35:00|214163.9|214013.9|214023.5|213873.5|214213|214068.8|214013.4|213863.4|738
1599730800000|2020-09-10 09:40:00|214020.7|213870.7|213938.1|213788.1|214035.5|213900.8|213920|213770|724
1599731100000|2020-09-10 09:45:00|213940.1|213790.1|213948.9|213798.9|214013.1|213863.1|213939.7|213789.7|696
1599731400000|2020-09-10 09:50:00|213947.9|213797.9|213897|213747|213948.4|213798.4|213844.3|213694.3|668
1599731700000|2020-09-10 09:55:00|213896.9|213746.9|213694.1|213544.1|213902.2|213752.2|213681.9|213531.9|715
1599732000000|2020-09-10 10:00:00|213693.7|213543.7|213623.9|213473.9|213748.5|213598.5|213612.4|213462.4|701
1599732300000|2020-09-10 10:05:00|213623.8|213473.8|213725.8|213575.8|213736.9|213586.9|213560.5|213467.2|818
1599732600000|2020-09-10 10:10:00|213726.6|213576.6|213772.6|213622.6|213817.8|213667.8|213712|213562|700
1599732900000|2020-09-10 10:15:00|213772.5|213622.5|213894.4|213744.4|213905.4|213755.4|213697.7|213571.9|624
1599733200000|2020-09-10 10:20:00|213893.7|213743.7|213963.9|213813.9|213970.2|213835.4|213883.1|213733.1|550
1599733500000|2020-09-10 10:25:00|213964|213814|214110.1|213960.1|214130.3|213980.3|213963.8|213813.8|661
1599733800000|2020-09-10 10:30:00|214109.5|213959.5|214105.9|213955.9|214125.1|213975.1|214050.7|213900.7|605
1599734100000|2020-09-10 10:35:00|214107.2|213957.2|214113.1|213963.1|214149.3|213999.3|214030.1|213880.1|645
1599734400000|2020-09-10 10:40:00|214113.9|213963.9|214164.7|214014.7|214177.1|214027.1|214103.5|213953.5|623
1599734700000|2020-09-10 10:45:00|214164.5|214014.5|214143.3|213993.3|214246.5|214096.5|214137.4|213987.4|687
1599735000000|2020-09-10 10:50:00|214143.1|213993.1|214147.5|213997.5|214212.9|214062.9|214115.3|213965.3|685
1599735300000|2020-09-10 10:55:00|214148.6|213998.6|214163.7|214013.7|214199.4|214049.4|214128.1|213978.1|711
1599735600000|2020-09-10 11:00:00|214163.1|214013.1|213999.5|213849.5|214166.8|214016.8|213877.4|213727.4|734
1599735900000|2020-09-10 11:05:00|213999.6|213849.6|214085.3|213935.3|214106.4|213956.4|213937.3|213787.3|658
1599736200000|2020-09-10 11:10:00|214085.2|213935.2|214241.4|214091.4|214256.1|214106.1|214084.8|213934.8|752
1599736500000|2020-09-10 11:15:00|214243.1|214093.1|214325.3|214175.3|214355|214205|214240.9|214090.9|686
1599736800000|2020-09-10 11:20:00|214324.4|214174.4|214300.5|214150.5|214326.1|214176.1|214162.1|214012.1|854
1599737100000|2020-09-10 11:25:00|214302.2|214152.2|214238.4|214088.4|214302.9|214157.4|214192.6|214042.6|771
1599737400000|2020-09-10 11:30:00|214243.6|214093.6|213877.4|213727.4|214251|214101|213877.4|213727.4|774
1599737700000|2020-09-10 11:35:00|213877.1|213727.1|213970|213820|214017|213896.3|213871.3|213721.3|846
1599738000000|2020-09-10 11:40:00|213968.6|213818.6|214134.5|213984.5|214154.5|214004.5|213968.6|213818.6|691
1599738300000|2020-09-10 11:45:00|214134.2|213984.2|214239.6|214089.6|214258.2|214108.2|214132.7|213982.7|812
1599738600000|2020-09-10 11:50:00|214240|214090|213962|213812|214278.3|214128.3|213923.8|213773.8|903
1599738900000|2020-09-10 11:55:00|213961.8|213811.8|213904.9|213754.9|213976.9|213826.9|213819.4|213707.4|847
1599739200000|2020-09-10 12:00:00|213908.8|213758.8|213761|213611|213983.9|213844|213731.3|213581.3|942
1599739500000|2020-09-10 12:05:00|213761.1|213611.1|213651.8|213501.8|213782.6|213667|213574.8|213424.8|979
1599739800000|2020-09-10 12:10:00|213653.4|213503.4|213701.6|213551.6|213779.8|213658.1|213618.5|213468.5|930
1599740100000|2020-09-10 12:15:00|213701.3|213551.3|213698.5|213548.5|213755.8|213650.1|213660.8|213521.5|918
1599740400000|2020-09-10 12:20:00|213698.8|213548.8|213743.7|213593.7|213849.6|213699.6|213620.9|213493.8|954
1599740700000|2020-09-10 12:25:00|213743.3|213593.3|213944.2|213794.2|213968.7|213818.7|213703.9|213584.8|878
1599741000000|2020-09-10 12:30:00|213937.8|213787.8|213803.6|213653.6|214006.9|213856.9|213745.7|213595.7|1110
1599741300000|2020-09-10 12:35:00|213804.1|213654.1|213682.9|213532.9|213855.3|213705.3|213572.4|213446.3|1157
1599741600000|2020-09-10 12:40:00|213682.1|213532.1|213378.5|213228.5|213685.2|213535.2|213251.5|213101.5|1103
1599741900000|2020-09-10 12:45:00|213378.9|213228.9|212758.9|212608.9|213484.5|213334.5|212747.1|212597.1|1099
1599742200000|2020-09-10 12:50:00|212761.9|212611.9|212618.3|212468.3|212921|212781.4|212552.4|212402.4|1077
1599742500000|2020-09-10 12:55:00|212617.2|212467.2|213055.9|212905.9|213138.7|212988.7|212607.8|212457.8|1019
1599742800000|2020-09-10 13:00:00|213097.9|212947.9|212954.9|212804.9|213199.8|213049.8|212847.9|212727.7|998
1599743100000|2020-09-10 13:05:00|212957.6|212807.6|212657.7|212507.7|213000.9|212866.2|212634.5|212502.9|916
1599743400000|2020-09-10 13:10:00|212656.3|212506.3|212223.2|212073.2|212658.9|212508.9|212219|212069|1006
1599743700000|2020-09-10 13:15:00|212223.5|212073.5|212221.3|212071.3|212375.9|212251.3|212143.9|212002.7|1040
1599744000000|2020-09-10 13:20:00|212221.2|212071.2|212464.6|212314.6|212523.8|212410|212216|212066|933
1599744300000|2020-09-10 13:25:00|212447.5|212297.5|212259|212109|212468.5|212340.2|212172.9|212051.3|969
1599744600000|2020-09-10 13:30:00|212258.6|212108.6|212432.4|212382.4|212494.4|212396.1|212257.6|212107.6|1125
1599744900000|2020-09-10 13:35:00|212432.2|212382.2|212402|212352|212610.6|212503.4|212401.7|212294.4|1116
1599745200000|2020-09-10 13:40:00|212401.8|212351.8|212493.7|212343.7|212538.9|212411|212294.3|212144.3|1089
1599745500000|2020-09-10 13:45:00|212486.8|212336.8|212209.3|212159.3|212578.8|212479|212198.7|212089.9|1073
1599745800000|2020-09-10 13:50:00|212209.1|212159.1|212201|212051|212404.6|212290.3|212129.5|212030.4|1006
1599746100000|2020-09-10 13:55:00|212202|212052|212428.8|212278.8|212442.5|212307.6|212144.1|212043.4|1061
1599746400000|2020-09-10 14:00:00|212416.3|212266.3|212289.9|212139.9|212450.5|212300.5|212216.3|212076.2|1040
1599746700000|2020-09-10 14:05:00|212287.9|212137.9|212312.4|212162.4|212343.5|212243.4|212235.3|212110.3|1003
1599747000000|2020-09-10 14:10:00|212253.2|212203.2|212286|212136|212402.1|212293.6|212132.3|212030.6|1034
1599747300000|2020-09-10 14:15:00|212276.2|212126.2|212373|212223|212438.7|212288.7|212183.2|212077.7|988
1599747600000|2020-09-10 14:20:00|212372.9|212222.9|212610.6|212460.6|212614.3|212464.3|212357|212207|1023
1599747900000|2020-09-10 14:25:00|212608.2|212458.2|212658.6|212508.6|212753.4|212638|212608|212458|978
1599748200000|2020-09-10 14:30:00|212664.4|212514.4|212438.5|212288.5|212664.6|212552.8|212359.5|212249.4|1011
1599748500000|2020-09-10 14:35:00|212438.6|212288.6|212634.2|212484.2|212668.7|212526.2|212333.5|212235|1031
1599748800000|2020-09-10 14:40:00|212633.3|212483.3|212802.6|212652.6|212837.2|212687.2|212610.8|212460.8|1055
1599749100000|2020-09-10 14:45:00|212809.4|212659.4|212902.3|212752.3|213060.2|212910.2|212707.9|212580.9|1083
1599749400000|2020-09-10 14:50:00|212903.3|212753.3|212593.6|212443.6|212906.6|212756.6|212489.3|212352.7|1044
1599749700000|2020-09-10 14:55:00|212593.9|212443.9|212656.3|212506.3|212807.7|212712.5|212418|212315.5|1131
1599750000000|2020-09-10 15:00:00|212645.3|212495.3|212880.3|212730.3|212934.8|212841.5|212645.3|212495.3|1090
1599750300000|2020-09-10 15:05:00|212883|212733|212709.9|212559.9|212884.2|212793.5|212591.6|212491|1056
1599750600000|2020-09-10 15:10:00|212709.3|212559.3|212837.6|212687.6|212838.4|212688.4|212465|212362.9|1032
1599750900000|2020-09-10 15:15:00|212834.7|212684.7|213250|213100|213318.2|213175.7|212833.7|212683.7|1099
1599751200000|2020-09-10 15:20:00|213250.8|213100.8|213032.4|212882.4|213293.1|213157.6|212804.6|212711.1|1084
1599751500000|2020-09-10 15:25:00|213030.8|212880.8|213053.3|212903.3|213075.7|212951|212904|212793.1|991
1599751800000|2020-09-10 15:30:00|213059.4|212909.4|213184.9|213034.9|213192.6|213044.7|212942.4|212837.6|1049
1599752100000|2020-09-10 15:35:00|213185.8|213035.8|213117.3|212967.3|213294.6|213144.6|213033.7|212883.7|1013
1599752400000|2020-09-10 15:40:00|213112.6|212962.6|212972.8|212822.8|213137.5|212987.5|212884.2|212734.2|1004
1599752700000|2020-09-10 15:45:00|212973.3|212823.3|212919.7|212769.7|213036.6|212902.4|212889.1|212739.1|1023
1599753000000|2020-09-10 15:50:00|212921.2|212771.2|213056.9|212906.9|213061.7|212911.7|212876.6|212743.3|968
1599753300000|2020-09-10 15:55:00|213058.2|212908.2|212954|212804|213207.9|213097.3|212950.3|212800.3|1047
1599753600000|2020-09-10 16:00:00|212953.3|212803.3|212951.6|212801.6|213054.9|212966.3|212763.2|212659.4|1028
1599753900000|2020-09-10 16:05:00|212947.6|212797.6|212922.7|212772.7|213013.8|212863.8|212821.9|212705.3|1065
1599754200000|2020-09-10 16:10:00|212922.8|212772.8|212948.5|212798.5|212948.5|212820|212855.5|212710.4|1004
1599754500000|2020-09-10 16:15:00|212953|212803|212905.3|212755.3|212975.8|212837.3|212798.8|212703.7|1001
1599754800000|2020-09-10 16:20:00|212904.9|212754.9|212992.7|212842.7|213067.1|212973.5|212837.8|212733.5|987
1599755100000|2020-09-10 16:25:00|212991.7|212841.7|212992|212842|213081.2|212978.8|212933.3|212823|916
1599755400000|2020-09-10 16:30:00|212991.4|212841.4|212887.8|212837.8|212996|212894.2|212795.3|212696.3|970
1599755700000|2020-09-10 16:35:00|212889.8|212839.8|213248.5|213098.5|213254.8|213123|212886.6|212817.7|1080
1599756000000|2020-09-10 16:40:00|213249|213099|213252.3|213102.3|213300.5|213198.2|213110|213009|1053
1599756300000|2020-09-10 16:45:00|213255.9|213105.9|213365.5|213215.5|213403.6|213301.2|213188.3|213038.3|1094
1599756600000|2020-09-10 16:50:00|213367.4|213217.4|213384|213234|213387.8|213288.6|213256.1|213134|1043
1599756900000|2020-09-10 16:55:00|213384.3|213234.3|213374.9|213224.9|213387.6|213284.3|213225.4|213075.4|1023
1599757200000|2020-09-10 17:00:00|213382.7|213232.7|213519.3|213369.3|213538.3|213440.6|213301.1|213185.5|955
1599757500000|2020-09-10 17:05:00|213519.2|213369.2|213543.2|213393.2|213557.1|213407.1|213408.1|213258.1|983
1599757800000|2020-09-10 17:10:00|213541.7|213391.7|213572.6|213422.6|213591.3|213491.8|213479|213379.7|927
1599758100000|2020-09-10 17:15:00|213573.4|213423.4|213676.3|213526.3|213722.5|213622.7|213431.2|213334.5|924
1599758400000|2020-09-10 17:20:00|213623.8|213573.8|213612.7|213462.7|213682.2|213605.1|213530.9|213430.7|856
1599758700000|2020-09-10 17:25:00|213612.3|213462.3|213719.8|213669.8|213763.4|213676.8|213530.9|213429.6|1005
1599759000000|2020-09-10 17:30:00|213720.1|213670.1|213660|213510|213762.7|213683.6|213592.7|213455.7|974
1599759300000|2020-09-10 17:35:00|213659.7|213509.7|213575|213425|213670.7|213526.6|213461.2|213311.2|1026
1599759600000|2020-09-10 17:40:00|213574.4|213424.4|213576.7|213426.7|213700.9|213550.9|213478.2|213363.9|1030
1599759900000|2020-09-10 17:45:00|213577.7|213427.7|213671.7|213521.7|213700.8|213574.5|213566.6|213419.7|915
1599760200000|2020-09-10 17:50:00|213673.3|213523.3|213785.4|213635.4|213804.8|213702|213605.1|213496|943
1599760500000|2020-09-10 17:55:00|213783.9|213633.9|213689.9|213539.9|213785.5|213675.1|213645.8|213512.5|901
1599760800000|2020-09-10 18:00:00|213698.9|213548.9|213654.6|213504.6|213753|213603|213629.6|213503.9|984
1599761100000|2020-09-10 18:05:00|213654.2|213504.2|213755.3|213605.3|213789.2|213685.7|213635.4|213496.6|994
1599761400000|2020-09-10 18:10:00|213755.1|213605.1|213929.9|213779.9|214020.8|213926.6|213604.7|213499.1|984
1599761700000|2020-09-10 18:15:00|213934.2|213784.2|214198.2|214048.2|214203.8|214053.8|213923.2|213773.2|996
1599762000000|2020-09-10 18:20:00|214197.7|214047.7|214478.3|214328.3|214488.4|214338.4|214067.1|213945.7|1075
1599762300000|2020-09-10 18:25:00|214483.5|214333.5|214615.5|214465.5|214619.5|214469.5|214330|214186.2|1102
1599762600000|2020-09-10 18:30:00|214613.7|214463.7|214516.9|214366.9|214620|214470|214331.3|214181.3|1144
1599762900000|2020-09-10 18:35:00|214517.9|214367.9|214393.6|214243.6|214625.7|214475.7|214331.2|214181.2|1034
1599763200000|2020-09-10 18:40:00|214394.7|214244.7|214550.1|214400.1|214553.4|214442|214359.1|214209.1|1087
1599763500000|2020-09-10 18:45:00|214550.9|214400.9|214537.6|214387.6|214669.9|214519.9|214513.1|214363.1|1104
1599763800000|2020-09-10 18:50:00|214537.8|214387.8|214485.5|214335.5|214651.1|214501.1|214464|214314|1065
1599764100000|2020-09-10 18:55:00|214486.4|214336.4|214490.7|214340.7|214562.2|214427.1|214310.6|214212.5|1023
1599764400000|2020-09-10 19:00:00|214489.8|214339.8|214647.6|214497.6|214699.1|214558.3|214453.1|214307.2|1059
1599764700000|2020-09-10 19:05:00|214648|214498|214621.9|214471.9|214649.6|214499.6|214400.6|214260.4|1068
1599765000000|2020-09-10 19:10:00|214622.2|214472.2|214764.9|214614.9|214911.9|214761.9|214607.7|214457.7|1045
1599765300000|2020-09-10 19:15:00|214764.1|214614.1|214954|214804|214969.8|214854.4|214747.5|214597.5|1099
1599765600000|2020-09-10 19:20:00|214952.7|214802.7|214906.1|214756.1|215050.4|214900.4|214794.1|214644.1|1074
1599765900000|2020-09-10 19:25:00|214906.7|214756.7|214852.6|214702.6|214989.5|214839.5|214808.4|214658.4|1124
1599766200000|2020-09-10 19:30:00|214851.1|214701.1|214876.3|214726.3|214984.8|214834.8|214817.9|214667.9|1118
1599766500000|2020-09-10 19:35:00|214876|214726|214870.6|214720.6|214990.1|214840.1|214852|214702|1065
1599766800000|2020-09-10 19:40:00|214870.8|214720.8|214740.8|214590.8|214886.5|214764.3|214640.5|214490.5|1056
1599767100000|2020-09-10 19:45:00|214741.1|214591.1|214831.2|214681.2|214847.1|214697.1|214708.4|214558.4|1097
1599767400000|2020-09-10 19:50:00|214841.6|214691.6|214735.6|214585.6|214885.2|214735.2|214698.6|214560.1|1026
1599767700000|2020-09-10 19:55:00|214735.3|214585.3|214877.1|214727.1|214882.3|214732.3|214713.6|214563.6|1061
1599768000000|2020-09-10 20:00:00|214879.3|214729.3|214847.3|214697.3|215003|214853|214773.7|214623.7|913
1599768300000|2020-09-10 20:05:00|214847.9|214697.9|214765|214615|214859.1|214709.1|214709|214600.4|784
1599768600000|2020-09-10 20:10:00|214761.9|214611.9|214766.9|214616.9|214800.4|214650.4|214694.8|214544.8|747
1599768900000|2020-09-10 20:15:00|214761.9|214611.9|214740|214590|214765.8|214627|214656|214545.8|520
1599769200000|2020-09-10 20:20:00|214740.7|214590.7|214759.1|214609.1|214767.9|214658|214700.6|214574.8|511
1599769500000|2020-09-10 20:25:00|214758.7|214608.7|214717.3|214567.3|214787.1|214688.9|214717.3|214567.3|515
1599769800000|2020-09-10 20:30:00|214720.2|214570.2|214781|214631|214837.8|214687.8|214657.4|214520.4|649
1599770100000|2020-09-10 20:35:00|214780.5|214630.5|214744.3|214594.3|214803.9|214653.9|214738.5|214588.5|650
1599770400000|2020-09-10 20:40:00|214744.4|214594.4|214597.3|214447.3|214757.6|214607.6|214592.3|214442.3|557
1599770700000|2020-09-10 20:45:00|214602.8|214452.8|214590.9|214440.9|214639.5|214489.5|214584.4|214434.4|472
1599771000000|2020-09-10 20:50:00|214586.3|214436.3|214604.4|214454.4|214626.8|214476.8|214569.8|214419.8|457
1599771300000|2020-09-10 20:55:00|214606.3|214456.3|214489|214339|214620.8|214470.8|214467.7|214225.1|551
1599771600000|2020-09-10 21:00:00|214464.8|214314.8|214571.4|214250.1|214582.1|214371.2|214461.6|214203.3|38
1599771900000|2020-09-10 21:05:00|214531.3|214196.3|214525.2|214190.2|214585.2|214278|214487.6|214152.6|175
1599772200000|2020-09-10 21:10:00|214543|214270|214562.9|214227.9|214636|214301|214458.8|214123.8|120
1599772500000|2020-09-10 21:15:00|214572.4|214237.4|214537|214202|214588.2|214254|214507.5|214172.5|212
1599772800000|2020-09-10 21:20:00|214538.9|214203.9|214560.5|214225.5|214577|214278|214470.8|214135.8|215
1599773100000|2020-09-10 21:25:00|214556.9|214221.9|214505.6|214170.6|214578.6|214340.4|214474.4|214139.4|187
1599773400000|2020-09-10 21:30:00|214504.8|214169.8|214553.7|214274.3|214728.8|214393.8|214477.5|214163.4|343
1599773700000|2020-09-10 21:35:00|214558.7|214301.7|214597.1|214337|214632.6|214410.5|214458.2|214271.7|340
1599774000000|2020-09-10 21:40:00|214515.6|214297.5|214553.7|214301.2|214661.9|214436.4|214490.4|214257.1|142
1599774300000|2020-09-10 21:45:00|214572.9|214280.1|214624.1|214321.9|214668.6|214446|214503.4|214266.9|193
1599774600000|2020-09-10 21:50:00|214618.1|214317.5|214578|214428|214679.5|214432|214431.6|214242.4|240
1599774900000|2020-09-10 21:55:00|214661.2|214354.2|214666.9|214331.9|214669.8|214425.7|214528.6|214249.2|164
1599775200000|2020-09-10 22:00:00|214667.3|214336.8|214383|214233|214667.3|214404.1|214286.8|214070.6|705
1599775500000|2020-09-10 22:05:00|214382.7|214232.7|214410.7|214260.7|214433.2|214283.2|214338.8|214188.8|407
1599775800000|2020-09-10 22:10:00|214398.7|214248.7|214409.1|214259.1|214492.3|214305|214391.2|214199.4|324
1599776100000|2020-09-10 22:15:00|214410.2|214260.2|214422|214272|214465.2|214293.4|214380.3|214134.4|379
1599776400000|2020-09-10 22:20:00|214422.8|214272.8|214432.6|214282.6|214479.1|214329.1|214388.1|214238.1|324
1599776700000|2020-09-10 22:25:00|214432.5|214282.5|214360.2|214210.2|214440.9|214290.9|214346.4|214196.4|343
1599777000000|2020-09-10 22:30:00|214351.6|214201.6|214412.9|214262.9|214454|214304|214342.9|214191|292
1599777300000|2020-09-10 22:35:00|214417.3|214267.3|214384.6|214234.6|214444.2|214294.2|214359.3|214167|387
1599777600000|2020-09-10 22:40:00|214385.6|214235.6|214419.3|214269.3|214434.5|214284.5|214379.5|214229.5|310
1599777900000|2020-09-10 22:45:00|214422.8|214272.8|214370.6|214220.6|214448.4|214298.4|214346.6|214196.6|394
1599778200000|2020-09-10 22:50:00|214366.6|214216.6|214388.9|214238.9|214437|214254.4|214348|214137|376
1599778500000|2020-09-10 22:55:00|214386.9|214236.9|214399.7|214249.7|214464|214267.8|214337.5|214172|307
1599778800000|2020-09-10 23:00:00|214410.6|214260.6|214464.1|214314.1|214488.5|214338.5|214365.1|214163|434
1599779100000|2020-09-10 23:05:00|214463|214313|214569.8|214419.8|214583.7|214433.7|214463|214313|302
1599779400000|2020-09-10 23:10:00|214569.4|214419.4|214531|214381|214570.6|214420.6|214498.1|214348.1|343
1599779700000|2020-09-10 23:15:00|214529.5|214379.5|214505.6|214355.6|214549.1|214399.1|214469.1|214319.1|317
1599780000000|2020-09-10 23:20:00|214505.7|214355.7|214502.5|214352.5|214601.6|214451.6|214478.8|214328.8|347
1599780300000|2020-09-10 23:25:00|214501.5|214351.5|214509.4|214359.4|214541|214391|214500.5|214350.5|325
1599780600000|2020-09-10 23:30:00|214514.6|214364.6|214416.9|214266.9|214521.6|214371.6|214372.3|214222.3|356
1599780900000|2020-09-10 23:35:00|214414.5|214264.5|214453.4|214303.4|214455.8|214305.8|214377.2|214227.2|303
1599781200000|2020-09-10 23:40:00|214448.6|214298.6|214472.2|214322.2|214533.3|214383.3|214447.5|214297.5|346
1599781500000|2020-09-10 23:45:00|214470.4|214320.4|214490.6|214340.6|214531.8|214381.8|214470.4|214320.4|327
1599781800000|2020-09-10 23:50:00|214507.3|214357.3|214494.4|214344.4|214511.8|214361.8|214393.8|214243.8|376
1599782100000|2020-09-10 23:55:00|214494.5|214344.5|214503.8|214353.8|214518.8|214368.8|214447.8|214297.8|373
1599782400000|2020-09-11 00:00:00|214502.2|214352.2|214591.1|214441.1|214665.6|214515.6|214365|214215|737
1599782700000|2020-09-11 00:05:00|214592.4|214442.4|214553.7|214403.7|214618|214468|214511.2|214361.2|633
1599783000000|2020-09-11 00:10:00|214554.7|214404.7|214529.4|214379.4|214557.9|214407.9|214445.8|214295.8|588
1599783300000|2020-09-11 00:15:00|214528.9|214378.9|214178.5|214028.5|214529.7|214379.7|214162.9|214012.9|595
1599783600000|2020-09-11 00:20:00|214183.4|214033.4|214160.2|214010.2|214203.2|214053.2|214141.9|213991.9|546
1599783900000|2020-09-11 00:25:00|214159.6|214009.6|214191.6|214041.6|214199.5|214049.5|214156.8|214006.8|420
1599784200000|2020-09-11 00:30:00|214183.6|214033.6|214200.6|214050.6|214238.9|214088.9|214143.2|213993.2|488
1599784500000|2020-09-11 00:35:00|214205.4|214055.4|214216.9|214066.9|214272.9|214122.9|214199.3|214049.3|466
1599784800000|2020-09-11 00:40:00|214219.8|214069.8|214184.7|214034.7|214222.6|214072.6|214162.2|214012.2|484
1599785100000|2020-09-11 00:45:00|214185.7|214035.7|214208.4|214058.4|214217.3|214067.3|214149.8|213999.8|433
1599785400000|2020-09-11 00:50:00|214212.8|214062.8|214180.2|214030.2|214212.8|214062.8|214157.4|214007.4|491
1599785700000|2020-09-11 00:55:00|214177.8|214027.8|214172.5|214022.5|214261.5|214111.5|214143|213993|560
1599786000000|2020-09-11 01:00:00|214162.6|214012.6|214096.5|213946.5|214171.2|214021.2|214088.9|213938.9|596
1599786300000|2020-09-11 01:05:00|214099.9|213949.9|214122.6|213972.6|214126|213976|214077.9|213927.9|470
1599786600000|2020-09-11 01:10:00|214123.2|213973.2|213906.8|213756.8|214123.2|213973.2|213892.9|213742.9|603
1599786900000|2020-09-11 01:15:00|213909.2|213759.2|213853.7|213703.7|213946.8|213796.8|213850.9|213700.9|594
1599787200000|2020-09-11 01:20:00|213855.4|213705.4|213973|213823|213986.9|213836.9|213843.6|213693.6|501
1599787500000|2020-09-11 01:25:00|213972.7|213822.7|214042.5|213892.5|214058.6|213908.6|213943.5|213793.5|532
1599787800000|2020-09-11 01:30:00|214036.7|213886.7|214020|213870|214083.9|213933.9|213992.7|213842.7|617
1599788100000|2020-09-11 01:35:00|214019.8|213869.8|214080.4|213930.4|214087.1|213937.1|213984.1|213834.1|534
1599788400000|2020-09-11 01:40:00|214078.7|213928.7|214086|213936|214088.2|213938.2|213997.1|213847.1|486
1599788700000|2020-09-11 01:45:00|214080.2|213930.2|214075.8|213925.8|214088.1|213938.1|214021.9|213871.9|444
1599789000000|2020-09-11 01:50:00|214073.5|213923.5|214002.3|213852.3|214085|213935|213969.7|213819.7|465
1599789300000|2020-09-11 01:55:00|214001.4|213851.4|213897.3|213747.3|214002|213852|213890.1|213740.1|457
1599789600000|2020-09-11 02:00:00|213895.6|213745.6|213952.3|213802.3|213964.4|213814.4|213894.1|213744.1|432
1599789900000|2020-09-11 02:05:00|213952.2|213802.2|213851.3|213701.3|213952.7|213802.7|213837.5|213687.5|470
1599790200000|2020-09-11 02:10:00|213850.9|213700.9|213881.2|213731.2|213911.3|213761.3|213849.1|213699.1|445
1599790500000|2020-09-11 02:15:00|213881.8|213731.8|213884.4|213734.4|213924.8|213774.8|213873.8|213723.8|469
1599790800000|2020-09-11 02:20:00|213884.5|213734.5|213871.4|213721.4|213889.9|213739.9|213819.5|213669.5|434
1599791100000|2020-09-11 02:25:00|213871|213721|213883|213733|213892|213742|213845.4|213695.4|366
1599791400000|2020-09-11 02:30:00|213875.2|213725.2|213848.4|213698.4|213877.9|213727.9|213827|213677|421
1599791700000|2020-09-11 02:35:00|213848.6|213698.6|213939.7|213789.7|213951.5|213801.5|213836.8|213686.8|392
1599792000000|2020-09-11 02:40:00|213942|213792|213904.8|213754.8|213949|213799|213886.7|213736.7|401
1599792300000|2020-09-11 02:45:00|213904|213754|213929.3|213779.3|213968.7|213818.7|213903.4|213753.4|329
1599792600000|2020-09-11 02:50:00|213938.5|213788.5|214026.4|213876.4|214049.7|213899.7|213924.8|213774.8|415
1599792900000|2020-09-11 02:55:00|214026.1|213876.1|214000.1|213850.1|214063.6|213913.6|213992.7|213842.7|385
1599793200000|2020-09-11 03:00:00|214004.7|213854.7|214042.5|213892.5|214042.5|213892.5|213967.9|213817.9|579
1599793500000|2020-09-11 03:05:00|214041.6|213891.6|213958.8|213808.8|214041.8|213891.8|213955.8|213805.8|487
1599793800000|2020-09-11 03:10:00|213960.4|213810.4|213952.5|213802.5|214005.4|213855.4|213949.4|213799.4|400
1599794100000|2020-09-11 03:15:00|213954.1|213804.1|214006.7|213856.7|214036|213886|213950.8|213800.8|355
1599794400000|2020-09-11 03:20:00|214008.5|213858.5|214015|213865|214017|213867|213972.7|213822.7|434
1599794700000|2020-09-11 03:25:00|214015.2|213865.2|214002.3|213852.3|214017.8|213867.8|213989.5|213839.5|340
1599795000000|2020-09-11 03:30:00|213998.6|213848.6|213989.9|213839.9|214035.1|213885.1|213952.7|213802.7|418
1599795300000|2020-09-11 03:35:00|213989.3|213839.3|213936.6|213786.6|213993.1|213843.1|213910.4|213760.4|417
1599795600000|2020-09-11 03:40:00|213936.9|213786.9|213933.8|213783.8|213938.2|213788.2|213925.7|213775.7|303
1599795900000|2020-09-11 03:45:00|213934|213784|213933.5|213783.5|213940|213790|213929.4|213779.4|353
1599796200000|2020-09-11 03:50:00|213935.5|213785.5|213931|213781|213940|213790|213921.2|213771.2|292
1599796500000|2020-09-11 03:55:00|213931.6|213781.6|213932.4|213782.4|213938.4|213788.4|213916.9|213766.9|271
1599796800000|2020-09-11 04:00:00|213932.3|213782.3|213857.1|213707.1|213935.1|213785.1|213845.1|213695.1|355
1599797100000|2020-09-11 04:05:00|213857.4|213707.4|213856.3|213706.3|213874.8|213724.8|213850.5|213700.5|370
1599797400000|2020-09-11 04:10:00|213855.5|213705.5|213874.1|213724.1|213901.7|213751.7|213852.6|213702.6|357
1599797700000|2020-09-11 04:15:00|213876.4|213726.4|213876.7|213726.7|213885.6|213735.6|213849.1|213699.1|414
1599798000000|2020-09-11 04:20:00|213876.9|213726.9|213761.7|213611.7|213881.9|213731.9|213744.9|213594.9|416
1599798300000|2020-09-11 04:25:00|213761.2|213611.2|213745|213595|213767.7|213617.7|213721.9|213571.9|432
1599798600000|2020-09-11 04:30:00|213746|213596|213753.6|213603.6|213764.7|213614.7|213738.9|213588.9|329
1599798900000|2020-09-11 04:35:00|213749.8|213599.8|213750.4|213600.4|213755.4|213605.4|213729.5|213579.5|291
1599799200000|2020-09-11 04:40:00|213750.2|213600.2|213737.8|213587.8|213750.2|213600.2|213721.5|213571.5|268
1599799500000|2020-09-11 04:45:00|213737.9|213587.9|213763.4|213613.4|213791.1|213641.1|213731.3|213581.3|372
1599799800000|2020-09-11 04:50:00|213760.4|213610.4|213738.3|213588.3|213762.5|213612.5|213735|213585|346
1599800100000|2020-09-11 04:55:00|213737.1|213587.1|213771.3|213621.3|213780.5|213630.5|213730.9|213580.9|335
1599800400000|2020-09-11 05:00:00|213773.3|213623.3|213744.2|213594.2|213858.1|213708.1|213739.7|213589.7|398
1599800700000|2020-09-11 05:05:00|213749.5|213599.5|213754.4|213604.4|213768.6|213618.6|213733.7|213583.7|300
1599801000000|2020-09-11 05:10:00|213753.3|213603.3|213715.1|213565.1|213757.1|213607.1|213691.4|213541.4|332
1599801300000|2020-09-11 05:15:00|213716.8|213566.8|213666.1|213516.1|213726.9|213576.9|213623.9|213473.9|363
1599801600000|2020-09-11 05:20:00|213650.9|213500.9|213642.3|213492.3|213653.1|213503.1|213631.1|213481.1|314
1599801900000|2020-09-11 05:25:00|213643|213493|213617.8|213467.8|213661.8|213511.8|213608.7|213458.7|301
1599802200000|2020-09-11 05:30:00|213614.7|213464.7|213619.8|213469.8|213632.6|213482.6|213603|213453|340
1599802500000|2020-09-11 05:35:00|213619|213469|213615.3|213465.3|213620.8|213470.8|213569.9|213419.9|339
1599802800000|2020-09-11 05:40:00|213614|213464|213579.8|213429.8|213625.9|213475.9|213575|213425|353
1599803100000|2020-09-11 05:45:00|213580.3|213430.3|213587.3|213437.3|213614.6|213464.6|213579.3|213429.3|366
1599803400000|2020-09-11 05:50:00|213584.3|213434.3|213344.5|213194.5|213602.8|213483.7|213320.9|213170.9|562
1599803700000|2020-09-11 05:55:00|213346|213196|213470.2|213320.2|213473.5|213323.5|213339|213189|537
1599804000000|2020-09-11 06:00:00|213471.5|213321.5|213562.8|213412.8|213582.2|213432.2|213447.4|213297.4|648
1599804300000|2020-09-11 06:05:00|213561.8|213411.8|213496.9|213346.9|213632.3|213482.3|213472.7|213322.7|750
1599804600000|2020-09-11 06:10:00|213497.3|213347.3|213502|213352|213555.5|213405.5|213403.3|213253.3|726
1599804900000|2020-09-11 06:15:00|213504.9|213354.9|213427.9|213277.9|213556|213406|213427.9|213277.9|584
1599805200000|2020-09-11 06:20:00|213428.7|213278.7|213441.1|213291.1|213560.8|213410.8|213405.5|213255.5|628
1599805500000|2020-09-11 06:25:00|213441.4|213291.4|213420.1|213270.1|213450|213300|213320.1|213170.1|555
1599805800000|2020-09-11 06:30:00|213419.7|213269.7|213468.5|213318.5|213489.3|213339.3|213358.6|213208.6|531
1599806100000|2020-09-11 06:35:00|213467.9|213317.9|213372.2|213222.2|213491.9|213341.9|213366.4|213216.4|560
1599806400000|2020-09-11 06:40:00|213371.6|213221.6|213340.2|213190.2|213490.1|213340.1|213311|213161|642
1599806700000|2020-09-11 06:45:00|213343|213193|213445.5|213295.5|213482|213332|213343|213193|496
1599807000000|2020-09-11 06:50:00|213448.1|213298.1|213306.3|213156.3|213448.7|213298.7|213289.9|213139.9|472
1599807300000|2020-09-11 06:55:00|213310.5|213160.5|213080.5|212930.5|213356.6|213237.1|213034.8|212906|599
1599807600000|2020-09-11 07:00:00|213081.5|212931.5|213026.1|212876.1|213219.1|213078.6|212984.1|212834.1|770
1599807900000|2020-09-11 07:05:00|213031.8|212881.8|212887.1|212737.1|213083.8|212933.8|212878.2|212728.2|731
1599808200000|2020-09-11 07:10:00|212889.4|212739.4|212885.9|212735.9|212900.9|212750.9|212870.4|212720.4|595
1599808500000|2020-09-11 07:15:00|212884.3|212734.3|212831.9|212681.9|213009.6|212896.3|212778.7|212679.4|743
1599808800000|2020-09-11 07:20:00|212831.5|212681.5|212756.5|212606.5|212832.6|212682.6|212614.9|212497.9|820
1599809100000|2020-09-11 07:25:00|212756.6|212606.6|212800.8|212650.8|212804.3|212654.3|212599.1|212491|750
1599809400000|2020-09-11 07:30:00|212801.2|212651.2|212955.6|212805.6|212961.1|212811.1|212777.7|212627.7|734
1599809700000|2020-09-11 07:35:00|212956.3|212806.3|213009.3|212859.3|213013.3|212863.3|212949.8|212799.8|637
1599810000000|2020-09-11 07:40:00|213008|212858|213104|212954|213184|213034|213001.9|212851.9|711
1599810300000|2020-09-11 07:45:00|213104.9|212954.9|213274.8|213124.8|213275.7|213125.7|213104.5|212954.5|698
1599810600000|2020-09-11 07:50:00|213273.6|213123.6|213265.5|213115.5|213384.8|213234.8|213259|213109|710
1599810900000|2020-09-11 07:55:00|213265.9|213115.9|213178.1|213028.1|213372.8|213222.8|213166.6|213016.6|689
1599811200000|2020-09-11 08:00:00|213179.7|213029.7|213113|212963|213213.9|213063.9|213055.9|212905.9|935
1599811500000|2020-09-11 08:05:00|213115.4|212965.4|212926|212776|213176.5|213026.5|212919.6|212769.6|868
1599811800000|2020-09-11 08:10:00|212927.3|212777.3|213004.2|212854.2|213009.6|212859.6|212894.9|212758.7|718
1599812100000|2020-09-11 08:15:00|213005.3|212855.3|212956.5|212806.5|213055.5|212905.5|212953.9|212803.9|697
1599812400000|2020-09-11 08:20:00|212956.7|212806.7|213047|212897|213105.5|212955.5|212954.1|212804.1|654
1599812700000|2020-09-11 08:25:00|213047.5|212897.5|213044.6|212894.6|213096.3|212946.3|212916.2|212766.2|754
1599813000000|2020-09-11 08:30:00|213044.3|212894.3|212949|212799|213050.4|212900.4|212920.3|212770.3|733
1599813300000|2020-09-11 08:35:00|212949.8|212799.8|212948.9|212798.9|212982.6|212832.6|212868.7|212718.7|792
1599813600000|2020-09-11 08:40:00|212949|212799|212957.1|212807.1|212964.7|212814.7|212812.1|212662.1|766
1599813900000|2020-09-11 08:45:00|212957.4|212807.4|213031.3|212881.3|213098.7|212948.7|212896.9|212746.9|722
1599814200000|2020-09-11 08:50:00|213029|212879|213032.3|212882.3|213094.5|212944.5|212986.9|212836.9|705
1599814500000|2020-09-11 08:55:00|213034|212884|213064|212914|213162.7|213012.7|213033.6|212883.6|712
1599814800000|2020-09-11 09:00:00|213077.3|212927.3|213189.3|213039.3|213197.3|213055.8|213012.3|212862.3|755
1599815100000|2020-09-11 09:05:00|213188.8|213038.8|213031.6|212881.6|213193.1|213043.1|212970.3|212820.3|812
1599815400000|2020-09-11 09:10:00|213031.1|212881.1|213023.1|212873.1|213084.3|212971.9|212968|212837.9|818
1599815700000|2020-09-11 09:15:00|213020.3|212870.3|213070.2|212920.2|213107.9|212957.9|213001.2|212851.2|733
1599816000000|2020-09-11 09:20:00|213066|212916|213040.7|212890.7|213137.1|212987.1|213025.5|212875.5|619
1599816300000|2020-09-11 09:25:00|213043.1|212893.1|213161.2|213011.2|213178.2|213085.3|213043.1|212893.1|727
1599816600000|2020-09-11 09:30:00|213157|213007|213203.7|213053.7|213210.2|213086.2|213072.1|212972.4|647
1599816900000|2020-09-11 09:35:00|213203.5|213053.5|213053.9|212903.9|213203.5|213094.8|213033.3|212883.3|686
1599817200000|2020-09-11 09:40:00|213054.1|212904.1|213115.1|212965.1|213162|213012|213046.7|212896.7|616
1599817500000|2020-09-11 09:45:00|213118|212968|213184.7|213034.7|213204.7|213054.7|213080|212930|681
1599817800000|2020-09-11 09:50:00|213183.5|213033.5|213095.4|212945.4|213197.7|213085.5|213028.1|212921.7|780
1599818100000|2020-09-11 09:55:00|213095.8|212945.8|213171.4|213021.4|213189.8|213039.8|213043.7|212932.8|690
1599818400000|2020-09-11 10:00:00|213169.4|213019.4|213162.2|213012.2|213210.4|213101.3|213151|213005.3|729
1599818700000|2020-09-11 10:05:00|213163.1|213013.1|213105.6|213055.6|213194|213092.3|213089.9|212955.4|727
1599819000000|2020-09-11 10:10:00|213105.1|213055.1|213213.8|213063.8|213217.5|213075.7|213079.5|212975.9|744
1599819300000|2020-09-11 10:15:00|213213.7|213063.7|213271.6|213121.6|213281.9|213131.9|213213.7|213063.7|754
1599819600000|2020-09-11 10:20:00|213271.2|213121.2|213239.3|213089.3|213296|213146|213190.7|213040.7|734
1599819900000|2020-09-11 10:25:00|213239.4|213089.4|213151.6|213001.6|213310.7|213160.7|213127.8|212977.8|721
1599820200000|2020-09-11 10:30:00|213155.2|213005.2|213153|213003|213178.3|213081.9|213100.4|212999|613
1599820500000|2020-09-11 10:35:00|213153.3|213003.3|212849.4|212699.4|213182.1|213072.1|212844.5|212694.5|839
1599820800000|2020-09-11 10:40:00|212849.3|212699.3|212866.7|212716.7|212919.9|212771.5|212821.1|212671.1|687
1599821100000|2020-09-11 10:45:00|212867.8|212717.8|212995.5|212845.5|213055.3|212905.3|212861.2|212711.2|700
1599821400000|2020-09-11 10:50:00|212995.4|212845.4|213083.5|212933.5|213084.6|212963.1|212942|212792|751
1599821700000|2020-09-11 10:55:00|213082.8|212932.8|213003.5|212853.5|213086.4|212985.8|212962.9|212812.9|712
1599822000000|2020-09-11 11:00:00|213001.4|212851.4|213122.3|212972.3|213131.8|212981.8|212993.3|212843.3|755
1599822300000|2020-09-11 11:05:00|213122.2|212972.2|213079.2|212929.2|213191|213062.2|212996.4|212896.2|756
1599822600000|2020-09-11 11:10:00|213077.7|212927.7|213092.8|212942.8|213109.6|213002.8|213023.2|212873.2|812
1599822900000|2020-09-11 11:15:00|213092.1|212942.1|213062.7|212912.7|213135.8|212985.8|213029.9|212879.9|776
1599823200000|2020-09-11 11:20:00|213062.6|212912.6|213165.8|213015.8|213167.1|213017.1|213050.6|212900.6|767
1599823500000|2020-09-11 11:25:00|213168.4|213018.4|213195.6|213045.6|213215.1|213065.1|213117|212967|838
1599823800000|2020-09-11 11:30:00|213192.7|213042.7|213270.9|213120.9|213280.1|213130.1|213128.9|212986|758
1599824100000|2020-09-11 11:35:00|213268.1|213118.1|213348.9|213198.9|213357|213207|213195|213087.6|665
1599824400000|2020-09-11 11:40:00|213351.3|213201.3|213462.1|213312.1|213469.3|213326.9|213285|213190|711
1599824700000|2020-09-11 11:45:00|213466.9|213316.9|213277.4|213227.4|213466.9|213320.8|213256.7|213158.6|709
1599825000000|2020-09-11 11:50:00|213278.9|213228.9|213299|213149|213353.4|213249.5|213242.8|213116.4|615
1599825300000|2020-09-11 11:55:00|213300.9|213150.9|213435|213285|213479.5|213333.1|213266|213150.9|724
1599825600000|2020-09-11 12:00:00|213440.2|213290.2|213405.8|213255.8|213579.9|213472.2|213382.1|213246.6|851
1599825900000|2020-09-11 12:05:00|213407.6|213257.6|212992.6|212842.6|213449.3|213299.3|212856.8|212755.4|894
1599826200000|2020-09-11 12:10:00|212993.5|212843.5|212984|212834|213186.5|213067.5|212927.4|212816.9|865
1599826500000|2020-09-11 12:15:00|212984.2|212834.2|213047.9|212997.9|213092.5|212997.9|212854.5|212758|858
1599826800000|2020-09-11 12:20:00|213047.1|212997.1|213144.1|212994.1|213247.5|213163.5|213030.7|212891.7|794
1599827100000|2020-09-11 12:25:00|213144.9|212994.9|213136.2|212986.2|213192.9|213051.8|213062.6|212928.4|774
1599827400000|2020-09-11 12:30:00|213141.4|212991.4|213329.3|213179.3|213335.5|213205.2|213108.3|212966.8|878
1599827700000|2020-09-11 12:35:00|213332.9|213182.9|213335.5|213185.5|213445|213327|213206.3|213105.1|899
1599828000000|2020-09-11 12:40:00|213336|213186|213435.8|213285.8|213480.6|213354.4|213292|213142|830
1599828300000|2020-09-11 12:45:00|213427|213277|213317.7|213167.7|213497.7|213369.2|213224|213105.1|880
1599828600000|2020-09-11 12:50:00|213317.9|213167.9|213029.8|212979.8|213325.3|213194.2|213023.3|212938.5|783
1599828900000|2020-09-11 12:55:00|213028.8|212978.8|212993.1|212843.1|213112.3|213010.6|212885.2|212779.4|892
1599829200000|2020-09-11 13:00:00|212996.3|212846.3|213093.3|212943.3|213137.5|213031.9|212926.7|212827.4|920
1599829500000|2020-09-11 13:05:00|213089.4|212939.4|212902.4|212752.4|213101.7|212951.7|212844.8|212749.6|820
1599829800000|2020-09-11 13:10:00|212897.7|212747.7|212517.6|212467.6|212906.3|212792|212511.6|212408.8|881
1599830100000|2020-09-11 13:15:00|212499.6|212449.6|212503.3|212453.3|212699.2|212595.8|212459|212406.2|866
1599830400000|2020-09-11 13:20:00|212501|212451|212543.3|212493.3|212684.7|212585.1|212482|212408.3|857
1599830700000|2020-09-11 13:25:00|212544.3|212494.3|212636.3|212486.3|212702.3|212557.4|212486.1|212392.6|866
1599831000000|2020-09-11 13:30:00|212583.3|212533.3|212798.6|212648.6|212799.3|212649.3|212528.7|212426.6|1078
1599831300000|2020-09-11 13:35:00|212798.8|212648.8|212886.2|212736.2|213053.2|212941.6|212700.5|212600.1|1085
1599831600000|2020-09-11 13:40:00|212896.3|212746.3|212692|212642|212925.2|212828.1|212687.1|212598|1067
1599831900000|2020-09-11 13:45:00|212691.1|212641.1|212603.1|212553.1|212765.9|212699.8|212598.2|212517.3|1024
1599832200000|2020-09-11 13:50:00|212603.2|212553.2|212690.7|212640.7|212742.3|212653|212569.9|212458|1035
1599832500000|2020-09-11 13:55:00|212694.2|212644.2|213102.3|212952.3|213115.1|213004.7|212680.7|212630.7|1095
1599832800000|2020-09-11 14:00:00|213102.7|212952.7|213113.7|213063.7|213203.7|213122.9|213043.7|212938.9|1089
1599833100000|2020-09-11 14:05:00|213111|213061|213096.8|213046.8|213213.4|213114.3|212983.2|212881.6|1065
1599833400000|2020-09-11 14:10:00|213096.2|213046.2|213250.3|213100.3|213338.2|213229.5|213093.3|213015.1|1062
1599833700000|2020-09-11 14:15:00|213250|213100|213223.7|213073.7|213312.2|213217.2|213118.7|213024.8|1123
1599834000000|2020-09-11 14:20:00|213220.4|213070.4|213210.8|213060.8|213263.5|213163.2|213105.1|213004.2|1074
1599834300000|2020-09-11 14:25:00|213205.1|213055.1|213258.8|213108.8|213303.7|213203.9|213109.5|213004|1030
1599834600000|2020-09-11 14:30:00|213257.4|213107.4|213302|213252|213357.5|213266.1|213179|213079.3|1024
1599834900000|2020-09-11 14:35:00|213295.2|213245.2|213364.6|213314.6|213419.3|213343.7|213267.5|213189.1|1027
1599835200000|2020-09-11 14:40:00|213368.4|213318.4|213368.6|213318.6|213439.1|213342|213300.9|213217.4|960
1599835500000|2020-09-11 14:45:00|213368.8|213318.8|213246.1|213096.1|213380.8|213330.8|213223.3|213093.2|992
1599835800000|2020-09-11 14:50:00|213240.8|213090.8|213113.9|213063.9|213263.9|213135|213050.8|212964.8|939
1599836100000|2020-09-11 14:55:00|213109.6|213059.6|213020.9|212870.9|213172.7|213073.1|212809.6|212689|1101
1599836400000|2020-09-11 15:00:00|213013.6|212863.6|213017|212967|213088.3|212976.5|212845.6|212750.1|988
1599836700000|2020-09-11 15:05:00|213014.8|212964.8|213016.6|212966.6|213151.7|213071.5|212975.2|212897.9|860
1599837000000|2020-09-11 15:10:00|213015.9|212965.9|212947|212797|213082|212982.6|212892.3|212771.3|832
1599837300000|2020-09-11 15:15:00|212946.7|212796.7|212835.4|212785.4|212968.7|212871.3|212826.3|212727.4|916
1599837600000|2020-09-11 15:20:00|212834.9|212784.9|212982.9|212832.9|213039.1|212900.1|212808|212714.9|928
1599837900000|2020-09-11 15:25:00|212982.6|212832.6|213263.1|213113.1|213269.3|213168.2|212937.9|212831.9|930
1599838200000|2020-09-11 15:30:00|213263.6|213113.6|213367.9|213317.9|213508.2|213387.8|213193.4|213099.5|1048
1599838500000|2020-09-11 15:35:00|213368.4|213318.4|213369.6|213319.6|213468.4|213361.5|213344.8|213256.7|948
1599838800000|2020-09-11 15:40:00|213370|213320|213523.7|213473.7|213552.6|213485|213361.1|213276|883
1599839100000|2020-09-11 15:45:00|213523.6|213473.6|213428.6|213378.6|213576.5|213496.3|213423.8|213314.9|918
1599839400000|2020-09-11 15:50:00|213430.5|213380.5|213354.1|213304.1|213535|213423.3|213342.9|213244.3|905
1599839700000|2020-09-11 15:55:00|213353.9|213303.9|213392.9|213242.9|213418.9|213316.6|213288.8|213210|861
1599840000000|2020-09-11 16:00:00|213386|213236|213262|213112|213407.1|213307|213155.8|213074.2|924
1599840300000|2020-09-11 16:05:00|213264.5|213114.5|213302.9|213152.9|213316.5|213212.8|213205.4|213087.6|913
1599840600000|2020-09-11 16:10:00|213288.6|213138.6|213248.5|213098.5|213312.3|213202.1|213153.9|213086.4|898
1599840900000|2020-09-11 16:15:00|213248.8|213098.8|213080.2|212930.2|213268.5|213168.4|213022.8|212929.5|881
1599841200000|2020-09-11 16:20:00|213032.9|212982.9|212999.8|212849.8|213070.6|212982.9|212884.3|212782.2|977
1599841500000|2020-09-11 16:25:00|213000|212850|212961.8|212911.8|213045.8|212944.3|212912.6|212812.2|948
1599841800000|2020-09-11 16:30:00|212963.9|212913.9|213108.7|213058.7|213162.2|213063.3|212963.9|212913.9|854
1599842100000|2020-09-11 16:35:00|213108.8|213058.8|213093.6|213043.6|213153.5|213068.9|213071.7|212993.5|762
1599842400000|2020-09-11 16:40:00|213094|213044|213109.9|213059.9|213226.3|213122.9|213086.5|213001.9|887
1599842700000|2020-09-11 16:45:00|213110.1|213060.1|212945.8|212895.8|213147|213082.5|212931.6|212834.8|937
1599843000000|2020-09-11 16:50:00|212947.2|212897.2|212846.8|212796.8|213045.9|212941.2|212803.7|212706.1|848
1599843300000|2020-09-11 16:55:00|212847.4|212797.4|213073.1|212923.1|213089.4|212988.5|212809.2|212759.2|964
1599843600000|2020-09-11 17:00:00|213068.3|212918.3|213025.2|212975.2|213077.5|212977.3|212952.2|212852.3|894
1599843900000|2020-09-11 17:05:00|213074.2|212924.2|213299.6|213249.6|213458.5|213356.7|213012|212897.4|929
1599844200000|2020-09-11 17:10:00|213303.2|213253.2|213402.5|213352.5|213480.1|213398.5|213298.1|213199.9|980
1599844500000|2020-09-11 17:15:00|213409|213359|213469.4|213319.4|213515.2|213427.2|213325.1|213236.5|1039
1599844800000|2020-09-11 17:20:00|213465.7|213315.7|213449.7|213399.7|213478.1|213415.3|213394.4|213300.5|1007
1599845100000|2020-09-11 17:25:00|213449.9|213399.9|213631.6|213481.6|213708.2|213573.1|213438.6|213356.2|937
1599845400000|2020-09-11 17:30:00|213628|213478|213735.5|213685.5|213776.1|213694.8|213584.7|213437.8|940
1599845700000|2020-09-11 17:35:00|213779.2|213629.2|213693.3|213543.3|213779.2|213667.8|213549.6|213442.3|926
1599846000000|2020-09-11 17:40:00|213692.2|213542.2|213507.5|213457.5|213745.1|213649.5|213485.8|213386|907
1599846300000|2020-09-11 17:45:00|213504.1|213454.1|213328.5|213278.5|213559|213464.5|213301.2|213196.4|861
1599846600000|2020-09-11 17:50:00|213324.9|213274.9|213404.8|213354.8|213504.4|213407.9|213323.7|213265.3|949
1599846900000|2020-09-11 17:55:00|213402.6|213352.6|213376.3|213226.3|213491|213379.3|213318.9|213219.8|813
1599847200000|2020-09-11 18:00:00|213327.5|213277.5|213201.3|213051.3|213371|213277.5|213156.2|213051.3|868
1599847500000|2020-09-11 18:05:00|213200.5|213050.5|212811.2|212661.2|213210.7|213111.2|212740|212637.9|956
1599847800000|2020-09-11 18:10:00|212810|212660|212629.4|212579.4|212849.2|212699.2|212626.4|212504.2|1003
1599848100000|2020-09-11 18:15:00|212629.8|212579.8|212689.4|212639.4|212747.9|212647|212566.1|212442.3|935
1599848400000|2020-09-11 18:20:00|212687.9|212637.9|212867.1|212717.1|212896.9|212749.6|212687.3|212584.8|931
1599848700000|2020-09-11 18:25:00|212867.2|212717.2|212924.3|212874.3|212974.7|212878.4|212763|212643|903
1599849000000|2020-09-11 18:30:00|212927.5|212877.5|212719.6|212569.6|213021.2|212929.8|212707.7|212557.7|895
1599849300000|2020-09-11 18:35:00|212722.4|212572.4|212758.2|212608.2|212796.7|212646.7|212651.2|212501.2|925
1599849600000|2020-09-11 18:40:00|212757.2|212607.2|212913.2|212763.2|213025.1|212903.7|212730.2|212580.2|1024
1599849900000|2020-09-11 18:45:00|212910|212760|213034.7|212884.7|213041.8|212891.8|212894.5|212744.5|912
1599850200000|2020-09-11 18:50:00|213033.4|212883.4|212958.2|212808.2|213034.6|212884.6|212912.7|212794.1|900
1599850500000|2020-09-11 18:55:00|212958.4|212808.4|212922.2|212772.2|212961.5|212811.5|212694.7|212565.6|973
1599850800000|2020-09-11 19:00:00|212923.2|212773.2|213149.9|212999.9|213174.7|213024.7|212923.2|212773.2|1082
1599851100000|2020-09-11 19:05:00|213155.4|213005.4|213102.6|212952.6|213201.4|213051.4|213054.1|212904.1|991
1599851400000|2020-09-11 19:10:00|213103.4|212953.4|213073.1|212923.1|213117.1|212980.3|213023.6|212898.3|893
1599851700000|2020-09-11 19:15:00|213074.6|212924.6|212966.7|212816.7|213074.6|212930.5|212935.3|212785.3|933
1599852000000|2020-09-11 19:20:00|212968.1|212818.1|212825.8|212675.8|212990.1|212840.1|212813.5|212663.5|1019
1599852300000|2020-09-11 19:25:00|212826.2|212676.2|212740.8|212590.8|212837.2|212687.2|212667|212548.8|864
1599852600000|2020-09-11 19:30:00|212737.1|212587.1|212542|212392|212744.7|212594.7|212490.4|212340.4|921
1599852900000|2020-09-11 19:35:00|212543.2|212393.2|212761.4|212611.4|212839.3|212689.3|212524.7|212374.7|893
1599853200000|2020-09-11 19:40:00|212738.3|212588.3|212673.8|212523.8|212743.7|212602.9|212648.4|212498.4|913
1599853500000|2020-09-11 19:45:00|212672.3|212522.3|212637.7|212487.7|212779.3|212629.3|212592.2|212442.2|928
1599853800000|2020-09-11 19:50:00|212643.6|212493.6|212645.6|212495.6|212722.6|212572.6|212554.2|212404.2|1014
1599854100000|2020-09-11 19:55:00|212646.8|212496.8|212583.2|212433.2|212668.4|212518.4|212498.9|212391.8|994
1599854400000|2020-09-11 20:00:00|212586.3|212436.3|212653.3|212503.3|212694.4|212546|212490.5|212340.5|814
1599854700000|2020-09-11 20:05:00|212651.8|212501.8|212742.9|212592.9|212806.8|212677.2|212634.5|212484.5|595
1599855000000|2020-09-11 20:10:00|212742|212592|212763.4|212613.4|212804.8|212671.3|212711|212566.5|541
1599855300000|2020-09-11 20:15:00|212761.4|212611.4|212742.1|212592.1|212859.9|212709.9|212685.3|212535.3|515
1599855600000|2020-09-11 20:20:00|212742.9|212592.9|212810.5|212660.5|212921|212771|212730.3|212580.3|561
1599855900000|2020-09-11 20:25:00|212814|212664|212850.5|212700.5|212886.8|212736.8|212796.9|212646.9|632
1599856200000|2020-09-11 20:30:00|212847.6|212697.6|212970.7|212820.7|213006|212856|212764.7|212614.7|580
1599856500000|2020-09-11 20:35:00|212969.4|212819.4|212869.6|212719.6|212983.6|212833.6|212854.1|212704.1|396
1599856800000|2020-09-11 20:40:00|212864.6|212714.6|212921|212771|212929|212779|212818|212668|491
1599857100000|2020-09-11 20:45:00|212920.5|212770.5|212928.4|212778.4|212963|212813|212882.9|212732.9|525
1599857400000|2020-09-11 20:50:00|212911.8|212761.8|212948.4|212798.4|213047.7|212897.7|212852.7|212574.7|533
1599857700000|2020-09-11 20:55:00|212948.5|212798.5|212943|212608|212986.9|212800|212889.7|212601.4|238
1600027200000|2020-09-13 20:00:00|213171|212791|213206.6|212826.6|213408|213028|213171|212791|5
1600027500000|2020-09-13 20:05:00|213377|212997|213206.6|212826.6|213408|213028|213206.6|212826.6|7
1600028100000|2020-09-13 20:15:00|213400|213020|213377|212997|213408|213028|213377|212997|6
1600028400000|2020-09-13 20:20:00|213408|213028|213206.6|212826.6|213408|213028|213206.6|212826.6|5
1600028700000|2020-09-13 20:25:00|213400|213020|213377|212997|213408|213028|213372|212992|14
1600029000000|2020-09-13 20:30:00|213400|213020|213206.6|212826.6|213408|213028|213206.6|212826.6|7
1600029300000|2020-09-13 20:35:00|213377|212997|213377|212997|213400|213020|213377|212997|3
1600029600000|2020-09-13 20:40:00|213408|213028|213206.6|212826.6|213408|213028|213206.6|212826.6|6
1600029900000|2020-09-13 20:45:00|213278|212898|213278|212898|213278|212898|213206.6|212826.6|18
1600030200000|2020-09-13 20:50:00|213377|212997|213278|212898|213408|213028|213206.6|212826.6|20
1600030500000|2020-09-13 20:55:00|213206.6|212826.6|213338|212958|213341|212961|213206.6|212826.6|14
1600030800000|2020-09-13 21:00:00|213369.5|212989.5|213276.1|212936.1|213369.5|213009.5|213169.2|212829.2|55
1600031100000|2020-09-13 21:05:00|213260.4|212920.4|213226.7|212891.7|213320.5|212985.5|212976.5|212641.5|109
1600031400000|2020-09-13 21:10:00|213159.3|212824.3|213005.4|212670.4|213261.5|212926.5|213005.4|212670.4|191
1600031700000|2020-09-13 21:15:00|212982.3|212647.3|213133.3|212798.3|213191|212856|212969.9|212634.9|188
1600032000000|2020-09-13 21:20:00|213130.8|212795.8|213002.4|212667.4|213174.8|212839.8|212748.5|212550.3|185
1600032300000|2020-09-13 21:25:00|213002.2|212667.2|212971.7|212636.7|213031.8|212696.8|212828.6|212617.5|112
1600032600000|2020-09-13 21:30:00|212941.7|212606.7|212955.6|212620.6|212995.8|212660.8|212834.8|212514.3|250
1600032900000|2020-09-13 21:35:00|212947.6|212612.6|212914.3|212579.3|212999.3|212664.3|212784.6|212513.7|155
1600033200000|2020-09-13 21:40:00|212801.2|212651.2|212860.7|212606.9|213006.5|212671.5|212783.4|212513.8|91
1600033500000|2020-09-13 21:45:00|212982.7|212647.7|212894.3|212607.1|213009.9|212674.9|212787|212512.6|75
1600033800000|2020-09-13 21:50:00|212921.6|212607.2|212979|212644|213009.9|212674.9|212786.9|212525.2|116
1600034100000|2020-09-13 21:55:00|212967.4|212632.4|212932.5|212597.5|212994.4|212659.4|212784.4|212512.7|102
1600034400000|2020-09-13 22:00:00|212933.1|212598.1|212957.9|212807.9|213104|212877.6|212830.3|212540.1|554
1600034700000|2020-09-13 22:05:00|212951|212801|212899.3|212749.3|212959.6|212806.1|212841.8|212691.8|364
1600035000000|2020-09-13 22:10:00|212899.2|212749.2|212770.5|212620.5|212901.7|212751.7|212765.5|212615.5|363
1600035300000|2020-09-13 22:15:00|212769|212619|212715.6|212565.6|212835|212622.1|212701.4|212551.4|391
1600035600000|2020-09-13 22:20:00|212712.4|212562.4|212761.8|212611.8|212780.2|212630.2|212704|212554|355
1600035900000|2020-09-13 22:25:00|212754.6|212604.6|212709.9|212559.9|212796.1|212646.1|212668.1|212518.1|420
1600036200000|2020-09-13 22:30:00|212696.9|212546.9|212704.5|212554.5|212819|212647.9|212692.6|212542.6|348
1600036500000|2020-09-13 22:35:00|212704.2|212554.2|212777.8|212627.8|212794.3|212644.3|212664.8|212514.8|328
1600036800000|2020-09-13 22:40:00|212776.6|212626.6|212784.9|212634.9|212817|212653.7|212748.6|212535|338
1600037100000|2020-09-13 22:45:00|212785.1|212635.1|212668.9|212518.9|212822.8|212672.8|212659.9|212509.9|382
1600037400000|2020-09-13 22:50:00|212669.2|212519.2|212786.5|212636.5|212793.5|212643.5|212669.2|212519.2|361
1600037700000|2020-09-13 22:55:00|212790.8|212640.8|212827.9|212677.9|212846.2|212696.2|212753.2|212603.2|322
1600038000000|2020-09-13 23:00:00|212835.8|212685.8|212839.6|212689.6|212871.5|212721.5|212797.2|212647.2|386
1600038300000|2020-09-13 23:05:00|212817.5|212667.5|212770.9|212620.9|212863|212713|212760.5|212610.5|270
1600038600000|2020-09-13 23:10:00|212772|212622|212880.3|212730.3|212896.2|212746.2|212754.5|212604.5|349
1600038900000|2020-09-13 23:15:00|212880.6|212730.6|212913.1|212763.1|212918.6|212768.6|212841.8|212691.8|335
1600039200000|2020-09-13 23:20:00|212915.5|212765.5|212869.5|212719.5|212929.1|212779.1|212866|212716|332
1600039500000|2020-09-13 23:25:00|212871.7|212721.7|212847.2|212697.2|212879.7|212729.7|212834.5|212684.5|251
1600039800000|2020-09-13 23:30:00|212847.9|212697.9|212831.7|212681.7|212864.7|212714.7|212808.5|212658.5|323
1600040100000|2020-09-13 23:35:00|212832|212682|212813.6|212663.6|212833.8|212683.8|212781|212631|312
1600040400000|2020-09-13 23:40:00|212821.9|212671.9|212894.9|212744.9|212899.3|212749.3|212793.5|212643.5|391
1600040700000|2020-09-13 23:45:00|212895.7|212745.7|212808.9|212658.9|212895.7|212745.7|212800|212650|563
1600041000000|2020-09-13 23:50:00|212801.4|212651.4|212784.1|212634.1|212830.4|212680.4|212762.2|212612.2|471
1600041300000|2020-09-13 23:55:00|212783.8|212633.8|212781.4|212631.4|212796.1|212646.1|212749.6|212599.6|311
1600041600000|2020-09-14 00:00:00|212782.5|212632.5|212688.5|212538.5|212783.3|212633.3|212669.9|212519.9|551
1600041900000|2020-09-14 00:05:00|212690|212540|212696.5|212546.5|212719.6|212569.6|212647.3|212497.3|431
1600042200000|2020-09-14 00:10:00|212699.7|212549.7|212778.3|212628.3|212782.6|212632.6|212677.1|212527.1|400
1600042500000|2020-09-14 00:15:00|212775.3|212625.3|212843.3|212693.3|212873.2|212723.2|212767.7|212617.7|461
1600042800000|2020-09-14 00:20:00|212841.8|212691.8|212896.8|212746.8|212902.8|212752.8|212820|212670|412
1600043100000|2020-09-14 00:25:00|212895.8|212745.8|212970.3|212820.3|213020.5|212870.5|212880.1|212730.1|402
1600043400000|2020-09-14 00:30:00|212970.1|212820.1|212972.3|212822.3|213013.8|212863.8|212936.5|212786.5|374
1600043700000|2020-09-14 00:35:00|212972.7|212822.7|212968.5|212818.5|212980.2|212830.2|212912.7|212762.7|428
1600044000000|2020-09-14 00:40:00|212968.6|212818.6|212990.3|212840.3|212992.6|212842.6|212933.2|212783.2|323
1600044300000|2020-09-14 00:45:00|212990.1|212840.1|212966|212816|212991.4|212841.4|212899.5|212749.5|361
1600044600000|2020-09-14 00:50:00|212966.2|212816.2|212923.1|212773.1|213028.4|212878.4|212862.2|212712.2|442
1600044900000|2020-09-14 00:55:00|212924|212774|213006|212856|213030.3|212880.3|212914.2|212764.2|483
1600045200000|2020-09-14 01:00:00|213006.7|212856.7|212918.7|212768.7|213031.2|212881.2|212918.1|212768.1|462
1600045500000|2020-09-14 01:05:00|212917.4|212767.4|212747.9|212597.9|212949.2|212799.2|212745.2|212595.2|375
1600045800000|2020-09-14 01:10:00|212747.3|212597.3|212808.3|212658.3|212842.4|212692.4|212744.4|212594.4|335
1600046100000|2020-09-14 01:15:00|212807.8|212657.8|212799.8|212649.8|212834.8|212684.8|212771|212621|330
1600046400000|2020-09-14 01:20:00|212798.5|212648.5|212841.6|212691.6|212868.1|212718.1|212773.8|212623.8|354
1600046700000|2020-09-14 01:25:00|212841|212691|212707.7|212557.7|212843.6|212693.6|212700.1|212550.1|377
1600047000000|2020-09-14 01:30:00|212707.3|212557.3|212698.3|212548.3|212722.4|212572.4|212646.9|212496.9|388
1600047300000|2020-09-14 01:35:00|212698.5|212548.5|212797.9|212647.9|212801.1|212651.1|212672.6|212522.6|475
1600047600000|2020-09-14 01:40:00|212792|212642|212795.5|212645.5|212817.2|212667.2|212733|212583|483
1600047900000|2020-09-14 01:45:00|212796|212646|212731.7|212581.7|212798|212648|212690|212540|436
1600048200000|2020-09-14 01:50:00|212730|212580|212751|212601|212760|212610|212726.9|212576.9|331
1600048500000|2020-09-14 01:55:00|212749.7|212599.7|212635.6|212485.6|212757.2|212607.2|212633.4|212483.4|353
1600048800000|2020-09-14 02:00:00|212634.5|212484.5|212645.9|212495.9|212669.1|212519.1|212623.1|212473.1|365
1600049100000|2020-09-14 02:05:00|212644.2|212494.2|212538.9|212388.9|212644.2|212494.2|212523.3|212373.3|343
1600049400000|2020-09-14 02:10:00|212537|212387|212488.9|212338.9|212543.6|212393.6|212464.5|212314.5|417
1600049700000|2020-09-14 02:15:00|212493.8|212343.8|212497.7|212347.7|212514.9|212364.9|212465|212315|441
1600050000000|2020-09-14 02:20:00|212500.3|212350.3|212439.1|212289.1|212526.8|212376.8|212406.3|212256.3|435
1600050300000|2020-09-14 02:25:00|212436.8|212286.8|212513.8|212363.8|212518.8|212368.8|212427.3|212277.3|338
1600050600000|2020-09-14 02:30:00|212513.3|212363.3|212580.4|212430.4|212605.8|212455.8|212490.3|212340.3|401
1600050900000|2020-09-14 02:35:00|212575.3|212425.3|212503.1|212353.1|212585.2|212435.2|212449|212299|389
1600051200000|2020-09-14 02:40:00|212499.7|212349.7|212515.6|212365.6|212546.3|212396.3|212487.3|212337.3|358
1600051500000|2020-09-14 02:45:00|212521.3|212371.3|212507.1|212357.1|212577.1|212427.1|212503.5|212353.5|401
1600051800000|2020-09-14 02:50:00|212505.2|212355.2|212443.9|212293.9|212554.6|212404.6|212435.4|212285.4|358
1600052100000|2020-09-14 02:55:00|212445.5|212295.5|212455.8|212305.8|212492.1|212342.1|212425.2|212275.2|403
1600052400000|2020-09-14 03:00:00|212461.6|212311.6|212436.8|212286.8|212483.9|212333.9|212401.7|212251.7|386
1600052700000|2020-09-14 03:05:00|212437.7|212287.7|212406|212256|212455.3|212305.3|212361.7|212211.7|360
1600053000000|2020-09-14 03:10:00|212412.3|212262.3|212320.6|212170.6|212421.2|212271.2|212307.6|212157.6|350
1600053300000|2020-09-14 03:15:00|212324.6|212174.6|212342.5|212192.5|212355.6|212205.6|212299.5|212149.5|358
1600053600000|2020-09-14 03:20:00|212343.8|212193.8|212354.4|212204.4|212361.7|212211.7|212299.7|212149.7|375
1600053900000|2020-09-14 03:25:00|212353.1|212203.1|212354.7|212204.7|212373.5|212223.5|212346.3|212196.3|318
1600054200000|2020-09-14 03:30:00|212354|212204|212329.5|212179.5|212369.9|212219.9|212311.9|212161.9|310
1600054500000|2020-09-14 03:35:00|212329.6|212179.6|212316.6|212166.6|212339|212189|212308.5|212158.5|272
1600054800000|2020-09-14 03:40:00|212316.1|212166.1|212346.7|212196.7|212353.5|212203.5|212311.1|212161.1|264
1600055100000|2020-09-14 03:45:00|212342.6|212192.6|212345|212195|212351.7|212201.7|212314.2|212164.2|369
1600055400000|2020-09-14 03:50:00|212338.6|212188.6|212337.2|212187.2|212349.9|212199.9|212331.1|212181.1|252
1600055700000|2020-09-14 03:55:00|212336.1|212186.1|212346.4|212196.4|212360.3|212210.3|212326.6|212176.6|286
1600056000000|2020-09-14 04:00:00|212346.8|212196.8|212378.8|212228.8|212390.6|212240.6|212337.3|212187.3|297
1600056300000|2020-09-14 04:05:00|212380.9|212230.9|212383.3|212233.3|212394.5|212244.5|212365.5|212215.5|294
1600056600000|2020-09-14 04:10:00|212383|212233|212364.4|212214.4|212391.8|212241.8|212356.3|212206.3|277
1600056900000|2020-09-14 04:15:00|212365.5|212215.5|212356|212206|212382|212232|212354.1|212204.1|309
1600057200000|2020-09-14 04:20:00|212356.1|212206.1|212388.4|212238.4|212392.6|212242.6|212351.4|212201.4|288
1600057500000|2020-09-14 04:25:00|212388.1|212238.1|212345.5|212195.5|212391.8|212241.8|212338.2|212188.2|286
1600057800000|2020-09-14 04:30:00|212344.9|212194.9|212347.7|212197.7|212360.4|212210.4|212323.3|212173.3|285
1600058100000|2020-09-14 04:35:00|212349.2|212199.2|212347|212197|212371.2|212221.2|212329.9|212179.9|267
1600058400000|2020-09-14 04:40:00|212348.1|212198.1|212309.5|212159.5|212357.2|212207.2|212296.3|212146.3|324
1600058700000|2020-09-14 04:45:00|212314.4|212164.4|212333.1|212183.1|212342.4|212192.4|212299.6|212149.6|273
1600059000000|2020-09-14 04:50:00|212332.4|212182.4|212306.3|212156.3|212339.3|212189.3|212290.3|212140.3|285
1600059300000|2020-09-14 04:55:00|212304.4|212154.4|212335.4|212185.4|212339.5|212189.5|212288.6|212138.6|299
1600059600000|2020-09-14 05:00:00|212335.1|212185.1|212347|212197|212381.5|212231.5|212332.8|212182.8|373
1600059900000|2020-09-14 05:05:00|212347.3|212197.3|212363.7|212213.7|212368.1|212218.1|212336.5|212186.5|251
1600060200000|2020-09-14 05:10:00|212364.3|212214.3|212352.9|212202.9|212386.9|212236.9|212346.8|212196.8|337
1600060500000|2020-09-14 05:15:00|212353.1|212203.1|212440.2|212290.2|212444.9|212294.9|212350.8|212200.8|429
1600060800000|2020-09-14 05:20:00|212439.2|212289.2|212370.8|212220.8|212440.4|212290.4|212363.2|212213.2|382
1600061100000|2020-09-14 05:25:00|212371.4|212221.4|212426.1|212276.1|212431.6|212281.6|212342.7|212192.7|359
1600061400000|2020-09-14 05:30:00|212424.1|212274.1|212403.9|212253.9|212435.1|212285.1|212385.6|212235.6|438
1600061700000|2020-09-14 05:35:00|212404.8|212254.8|212334.8|212184.8|212410.2|212260.2|212327.6|212177.6|374
1600062000000|2020-09-14 05:40:00|212336.1|212186.1|212308.7|212158.7|212364.7|212214.7|212295.6|212145.6|360
1600062300000|2020-09-14 05:45:00|212312.2|212162.2|212256.1|212106.1|212324.5|212174.5|212244.3|212094.3|356
1600062600000|2020-09-14 05:50:00|212255.5|212105.5|212263.1|212113.1|212311.9|212161.9|212251.8|212101.8|347
1600062900000|2020-09-14 05:55:00|212263|212113|212261|212111|212297.8|212147.8|212248.8|212098.8|447
1600063200000|2020-09-14 06:00:00|212243|212093|212213.1|212063.1|212302.3|212152.3|212202|212052|732
1600063500000|2020-09-14 06:05:00|212212.5|212062.5|212237.2|212087.2|212265.1|212115.1|212204.3|212054.3|664
1600063800000|2020-09-14 06:10:00|212238.2|212088.2|212205.1|212055.1|212253.7|212103.7|212196.5|212046.5|463
1600064100000|2020-09-14 06:15:00|212206.2|212056.2|212244|212094|212284.8|212171.9|212195.5|212045.5|496
1600064400000|2020-09-14 06:20:00|212244.3|212094.3|212239.8|212089.8|212285.6|212135.6|212226.5|212076.5|620
1600064700000|2020-09-14 06:25:00|212239.7|212089.7|212321.8|212171.8|212357.1|212207.1|212236.8|212086.8|579
1600065000000|2020-09-14 06:30:00|212323|212173|212353.2|212203.2|212416.2|212266.2|212321.8|212171.8|717
1600065300000|2020-09-14 06:35:00|212351.6|212201.6|212369.7|212219.7|212379|212229|212314|212164|482
1600065600000|2020-09-14 06:40:00|212370.2|212220.2|212317.7|212167.7|212370.2|212220.2|212310.1|212160.1|383
1600065900000|2020-09-14 06:45:00|212317.5|212167.5|212255.2|212105.2|212324.7|212174.7|212250.6|212100.6|550
1600066200000|2020-09-14 06:50:00|212256.2|212106.2|212355.6|212205.6|212385.5|212235.5|212254.5|212104.5|494
1600066500000|2020-09-14 06:55:00|212355.2|212205.2|212325.1|212175.1|212369.8|212219.8|212287.9|212137.9|512
1600066800000|2020-09-14 07:00:00|212318.3|212168.3|212174.2|212024.2|212318.3|212168.3|212152.5|212002.5|791
1600067100000|2020-09-14 07:05:00|212166.6|212016.6|212173.1|212023.1|212193.4|212043.4|212052.6|211952.2|734
1600067400000|2020-09-14 07:10:00|212173.4|212023.4|212166.6|212016.6|212241|212091|212141.6|211991.6|737
1600067700000|2020-09-14 07:15:00|212168|212018|212254|212104|212292.9|212142.9|212132.9|211982.9|771
1600068000000|2020-09-14 07:20:00|212253.5|212103.5|212212.5|212062.5|212300.3|212155.4|212190.1|212040.1|740
1600068300000|2020-09-14 07:25:00|212217|212067|212172.2|212022.2|212259.5|212109.5|212138.4|211988.4|741
1600068600000|2020-09-14 07:30:00|212172.5|212022.5|212189.8|212039.8|212201.4|212051.4|212149.1|211999.1|764
1600068900000|2020-09-14 07:35:00|212194.1|212044.1|212125.5|211975.5|212198.1|212048.1|212047.1|211946.4|799
1600069200000|2020-09-14 07:40:00|212125.6|211975.6|212130.4|211980.4|212150.4|212002|212052|211939.3|646
1600069500000|2020-09-14 07:45:00|212128.4|211978.4|212095.6|211945.6|212139.1|212034.2|212039.5|211930.4|635
1600069800000|2020-09-14 07:50:00|212096.9|211946.9|212021.4|211871.4|212145.9|211995.9|211969.1|211862.7|650
1600070100000|2020-09-14 07:55:00|212022.2|211872.2|212017.7|211867.7|212040.1|211929.9|211922.6|211823.6|664
1600070400000|2020-09-14 08:00:00|212012.3|211862.3|211939.6|211789.6|212070.7|211920.7|211885.5|211735.5|641
1600070700000|2020-09-14 08:05:00|211939.5|211789.5|211953.8|211803.8|211962.5|211812.5|211891.1|211741.1|713
1600071000000|2020-09-14 08:10:00|211952.9|211802.9|211894.9|211744.9|211972.1|211822.1|211887.8|211737.8|667
1600071300000|2020-09-14 08:15:00|211895.1|211745.1|211890.1|211740.1|211913.1|211803.8|211828.1|211718.7|669
1600071600000|2020-09-14 08:20:00|211890.2|211740.2|211935.1|211785.1|211957.7|211844.6|211885.3|211735.3|741
1600071900000|2020-09-14 08:25:00|211943.8|211793.8|211927.8|211777.8|211953|211848.5|211893.2|211764.6|573
1600072200000|2020-09-14 08:30:00|211927|211777|212000.5|211850.5|212000.5|211850.5|211824.6|211729|664
1600072500000|2020-09-14 08:35:00|211997.5|211847.5|212035.2|211885.2|212070.7|211980.9|211962.5|211837.5|693
1600072800000|2020-09-14 08:40:00|212035.5|211885.5|212061|211911|212161.6|212055.6|212022|211884.4|740
1600073100000|2020-09-14 08:45:00|212060.1|211910.1|212011|211861|212118|211968|211967.6|211817.6|775
1600073400000|2020-09-14 08:50:00|212011.3|211861.3|212105.6|211955.6|212106.8|211996.9|212010.1|211860.1|594
1600073700000|2020-09-14 08:55:00|212106.3|211956.3|212076|211926|212128.2|211978.2|212030.3|211880.3|578
1600074000000|2020-09-14 09:00:00|212075.8|211925.8|212059.1|211909.1|212125.9|211975.9|212054.6|211904.6|582
1600074300000|2020-09-14 09:05:00|212058.6|211908.6|212061.7|212011.7|212120.8|212017.1|212015.2|211882.6|595
1600074600000|2020-09-14 09:10:00|212061.8|212011.8|211985.7|211935.7|212135|212028|211985.7|211880.2|604
1600074900000|2020-09-14 09:15:00|211986|211936|211957.6|211807.6|212014.8|211936|211877.1|211759.7|657
1600075200000|2020-09-14 09:20:00|211957.5|211807.5|211910|211760|211993.2|211858.9|211907.5|211757.5|584
1600075500000|2020-09-14 09:25:00|211910.1|211760.1|211957.5|211807.5|211988.5|211857.9|211852|211739.1|588
1600075800000|2020-09-14 09:30:00|211957.2|211807.2|212206.4|212056.4|212206.4|212056.4|211957.2|211807.2|759
1600076100000|2020-09-14 09:35:00|212206.9|212056.9|212265.6|212115.6|212326.5|212176.5|212182.3|212032.3|762
1600076400000|2020-09-14 09:40:00|212264.3|212114.3|212401.7|212251.7|212413.5|212310.5|212248.5|212098.5|701
1600076700000|2020-09-14 09:45:00|212402.1|212252.1|212455|212305|212496.6|212346.6|212372|212222|781
1600077000000|2020-09-14 09:50:00|212454.7|212304.7|212436.1|212286.1|212515.8|212379.9|212395.8|212245.8|722
1600077300000|2020-09-14 09:55:00|212436.2|212286.2|212377.3|212227.3|212454.1|212304.1|212338.7|212188.7|635
1600077600000|2020-09-14 10:00:00|212354.5|212204.5|212429.3|212279.3|212434.5|212284.5|212317.6|212167.6|775
1600077900000|2020-09-14 10:05:00|212431.7|212281.7|212323.1|212173.1|212439.4|212289.4|212270.8|212120.8|638
1600078200000|2020-09-14 10:10:00|212323.4|212173.4|212231.2|212081.2|212340.8|212190.8|212209|212059|727
1600078500000|2020-09-14 10:15:00|212230.6|212080.6|212282.9|212132.9|212303.8|212159.3|212204.8|212054.8|705
1600078800000|2020-09-14 10:20:00|212283.7|212133.7|212403.3|212253.3|212414.2|212264.2|212264.9|212114.9|628
1600079100000|2020-09-14 10:25:00|212402.7|212252.7|212218.3|212068.3|212407.2|212257.2|212192.4|212045.5|672
1600079400000|2020-09-14 10:30:00|212223.1|212073.1|212097.3|211947.3|212225.1|212075.1|212068.6|211918.6|745
1600079700000|2020-09-14 10:35:00|212098.2|211948.2|212101.5|211951.5|212182.7|212079.5|212054.1|211904.1|712
1600080000000|2020-09-14 10:40:00|212101.4|211951.4|211982.3|211832.3|212107|211957|211974.7|211824.7|666
1600080300000|2020-09-14 10:45:00|211987.8|211837.8|211927.2|211777.2|212032.3|211917.9|211904.4|211754.4|705
1600080600000|2020-09-14 10:50:00|211928.4|211778.4|211980.6|211830.6|211983.5|211833.5|211921|211771|620
1600080900000|2020-09-14 10:55:00|211984.2|211834.2|211986.7|211836.7|212005.7|211855.7|211941.6|211791.6|823
1600081200000|2020-09-14 11:00:00|211984.4|211834.4|212071.3|211921.3|212084.4|211964.2|211976.9|211826.9|674
1600081500000|2020-09-14 11:05:00|212069.4|211919.4|212200.1|212050.1|212208.8|212058.8|212057.1|211912.7|732
1600081800000|2020-09-14 11:10:00|212205.8|212055.8|212388.9|212238.9|212393.8|212253.6|212163.1|212046.2|758
1600082100000|2020-09-14 11:15:00|212388.8|212238.8|212195.8|212045.8|212394.9|212286.1|212145.1|212041.7|731
1600082400000|2020-09-14 11:20:00|212195.3|212045.3|212069.1|211919.1|212196.8|212053.7|212018.8|211868.8|697
1600082700000|2020-09-14 11:25:00|212069.2|211919.2|211932.2|211782.2|212110.6|211960.6|211879.2|211779.2|664
1600083000000|2020-09-14 11:30:00|211932|211782|211842.4|211792.4|212028.2|211925.7|211837|211737.6|680
1600083300000|2020-09-14 11:35:00|211843.6|211793.6|211884.3|211734.3|211904.3|211805.9|211812.7|211700.9|643
1600083600000|2020-09-14 11:40:00|211885|211735|211900.4|211750.4|211911.4|211761.4|211877.2|211727.2|674
1600083900000|2020-09-14 11:45:00|211903.7|211753.7|211895.1|211745.1|211954.8|211856.1|211840.2|211730.4|780
1600084200000|2020-09-14 11:50:00|211891|211741|211839.5|211789.5|211897.6|211798.2|211824.7|211737.1|448
1600084500000|2020-09-14 11:55:00|211841|211791|212150.8|212000.8|212153.2|212003.2|211838.5|211788.5|835
1600084800000|2020-09-14 12:00:00|212149.4|211999.4|212162.1|212112.1|212221.9|212131|212121.7|211973.9|762
1600085100000|2020-09-14 12:05:00|212163.3|212113.3|212109.6|212059.6|212208.9|212130|212091.9|211994.7|662
1600085400000|2020-09-14 12:10:00|212108|212058|212048.1|211998.1|212157.5|212070.2|211947|211841.4|771
1600085700000|2020-09-14 12:15:00|212096.4|211946.4|212081.5|212031.5|212187.2|212057.1|212068.4|211945.3|782
1600086000000|2020-09-14 12:20:00|212078.2|212028.2|212098.8|212048.8|212224.3|212074.3|212021|211908|788
1600086300000|2020-09-14 12:25:00|212098.1|212048.1|212131.2|212081.2|212242.8|212132.1|212081.5|211974.4|776
1600086600000|2020-09-14 12:30:00|212129.2|212079.2|212136.8|212086.8|212218.8|212143.5|212075.3|211973.9|797
1600086900000|2020-09-14 12:35:00|212137|212087|211889.4|211839.4|212165.8|212087|211835.7|211732.8|831
1600087200000|2020-09-14 12:40:00|211889.5|211839.5|211875.6|211825.6|211955.9|211875.2|211834.2|211739|784
1600087500000|2020-09-14 12:45:00|211875.9|211825.9|211789.9|211739.9|211926.2|211853.3|211777.7|211727.7|736
1600087800000|2020-09-14 12:50:00|211789.8|211739.8|211897.7|211747.7|211926.3|211839.9|211782.7|211696.2|868
1600088100000|2020-09-14 12:55:00|211897.9|211747.9|211830.6|211680.6|211917.8|211837.8|211732.9|211639.8|799
1600088400000|2020-09-14 13:00:00|211827.9|211677.9|211728.4|211678.4|211827.9|211761.3|211688|211589.7|847
1600088700000|2020-09-14 13:05:00|211729.2|211679.2|211752.7|211702.7|211813.4|211735.9|211686.3|211579.8|882
1600089000000|2020-09-14 13:10:00|211752.8|211702.8|211806.5|211756.5|211812.3|211762.3|211720.7|211632.1|775
1600089300000|2020-09-14 13:15:00|211806.9|211756.9|211766.1|211716.1|211842.9|211766.9|211742.1|211660.4|836
1600089600000|2020-09-14 13:20:00|211767.1|211717.1|211776.2|211726.2|211813.5|211763.5|211729.4|211652.8|740
1600089900000|2020-09-14 13:25:00|211776.4|211726.4|211670.1|211620.1|211807|211757|211637.1|211587.1|865
1600090200000|2020-09-14 13:30:00|211676.5|211626.5|211702.1|211652.1|211901.9|211829.9|211514.8|211455.7|1067
1600090500000|2020-09-14 13:35:00|211701.6|211651.6|211644.4|211594.4|211787.4|211737.4|211634|211557.1|1075
1600090800000|2020-09-14 13:40:00|211644.7|211594.7|211431.4|211381.4|211707.5|211612.5|211402.8|211302.9|1003
1600091100000|2020-09-14 13:45:00|211431|211381|211326.6|211276.6|211456.4|211381.7|211131.1|211050.6|1055
1600091400000|2020-09-14 13:50:00|211325.3|211275.3|211445|211295|211462.6|211374.1|211228.7|211151.1|962
1600091700000|2020-09-14 13:55:00|211443.3|211293.3|211419.2|211369.2|211505.4|211417.9|211324|211261.1|950
1600092000000|2020-09-14 14:00:00|211419.1|211369.1|211160.3|211010.3|211443.2|211369.1|211104.7|211009.5|950
1600092300000|2020-09-14 14:05:00|211160.4|211010.4|210979.3|210929.3|211206.4|211110.1|210908.9|210820.9|980
1600092600000|2020-09-14 14:10:00|210978.8|210928.8|210979.7|210929.7|211029.4|210962.2|210787.6|210680.9|917
1600092900000|2020-09-14 14:15:00|210981|210931|210997.9|210947.9|211111.4|210997|210912.7|210837|1011
1600093200000|2020-09-14 14:20:00|210998.7|210948.7|210835.9|210785.9|211039.6|210948.9|210791.6|210710.3|967
1600093500000|2020-09-14 14:25:00|210835.4|210785.4|210742.1|210692.1|210840.2|210790.2|210586.3|210501.5|964
1600093800000|2020-09-14 14:30:00|210742.4|210692.4|210698.7|210648.7|210748.9|210693.8|210537.8|210487.8|990
1600094100000|2020-09-14 14:35:00|210698.2|210648.2|210848.2|210798.2|210885.5|210814.4|210670|210580.5|984
1600094400000|2020-09-14 14:40:00|210848|210798|210716.8|210666.8|210900.5|210850.5|210639|210589|965
1600094700000|2020-09-14 14:45:00|210716.2|210666.2|210569.4|210519.4|210828.4|210756.9|210557.9|210496.7|980
1600095000000|2020-09-14 14:50:00|210567.5|210517.5|210568|210518|210589.1|210533.5|210424.9|210360.4|947
1600095300000|2020-09-14 14:55:00|210569.6|210519.6|210583|210533|210757.2|210689.2|210459.3|210409.3|1008
1600095600000|2020-09-14 15:00:00|210590.6|210540.6|210810|210760|210810.3|210760|210500.4|210450.4|1022
1600095900000|2020-09-14 15:05:00|210800.3|210750.3|211001.5|210951.5|211004.1|210954.1|210736.2|210641.7|855
1600096200000|2020-09-14 15:10:00|211003.1|210953.1|210943.7|210893.7|211114.8|211064.8|210935.9|210885.9|942
1600096500000|2020-09-14 15:15:00|210944|210894|211206.2|211156.2|211247.2|211197.2|210943.7|210893.7|849
1600096800000|2020-09-14 15:20:00|211207.3|211157.3|211170.9|211020.9|211214.1|211164.1|211053.4|210982.6|790
1600097100000|2020-09-14 15:25:00|211171.4|211021.4|211217.7|211167.7|211302.5|211202.7|211119.5|211017.1|792
1600097400000|2020-09-14 15:30:00|211206.2|211156.2|211038.4|210988.4|211209.2|211159.2|211020|210970|770
1600097700000|2020-09-14 15:35:00|211038.9|210988.9|211007.3|210957.3|211199.2|211096.1|210993.6|210899.8|885
1600098000000|2020-09-14 15:40:00|211007.9|210957.9|211081.2|211031.2|211145.2|211065.3|210988.1|210938.1|838
1600098300000|2020-09-14 15:45:00|211081|211031|211174.6|211124.6|211175.6|211125.6|211066.3|210980.5|863
1600098600000|2020-09-14 15:50:00|211173.7|211123.7|211248.9|211198.9|211250.7|211200.3|211126.8|211056.8|839
1600098900000|2020-09-14 15:55:00|211248.6|211198.6|211301|211251|211389.8|211314.1|211246.2|211196.2|873
1600099200000|2020-09-14 16:00:00|211300.7|211250.7|211169.6|211119.6|211345.8|211265.5|211167|211117|931
1600099500000|2020-09-14 16:05:00|211170.7|211120.7|211067.7|211017.7|211178.9|211128.9|211057|211007|788
1600099800000|2020-09-14 16:10:00|211068.6|211018.6|211093.9|211043.9|211114.3|211064.3|211027.6|210977.6|792
1600100100000|2020-09-14 16:15:00|211094.6|211044.6|210904.3|210854.3|211112.3|211062.3|210899.1|210807.1|763
1600100400000|2020-09-14 16:20:00|210903.1|210853.1|210798.5|210748.5|210932|210853.1|210755.8|210705.8|842
1600100700000|2020-09-14 16:25:00|210798.2|210748.2|210639.8|210589.8|210800.9|210750.9|210605.4|210535.4|773
1600101000000|2020-09-14 16:30:00|210629.9|210579.9|210790.1|210740.1|210794.6|210744.6|210604.2|210554.2|755
1600101300000|2020-09-14 16:35:00|210789.1|210739.1|210767.7|210717.7|210790.6|210740.6|210744.6|210694.6|672
1600101600000|2020-09-14 16:40:00|210766.9|210716.9|210626.6|210576.6|210767.7|210717.7|210596.7|210546.7|822
1600101900000|2020-09-14 16:45:00|210632.3|210582.3|210595.8|210545.8|210641.5|210591.5|210554.9|210504.9|797
1600102200000|2020-09-14 16:50:00|210593.8|210543.8|210766.3|210716.3|210879.3|210774.3|210590.2|210540.2|914
1600102500000|2020-09-14 16:55:00|210767.7|210717.7|210875.8|210825.8|210906.7|210850.8|210747.6|210697.6|900
1600102800000|2020-09-14 17:00:00|210871.8|210821.8|210828.5|210778.5|210923.7|210832.5|210802.9|210752.9|796
1600103100000|2020-09-14 17:05:00|210829.9|210779.9|210961.7|210911.7|210978|210928|210822.8|210772.8|843
1600103400000|2020-09-14 17:10:00|210962.1|210912.1|210956.8|210806.8|211015.2|210924.8|210877.2|210777|781
1600103700000|2020-09-14 17:15:00|210956.7|210806.7|210982.7|210832.7|211025.1|210914.4|210910.8|210806.7|858
1600104000000|2020-09-14 17:20:00|210981.9|210831.9|210871.9|210821.9|211006.5|210910.8|210867.4|210801.8|783
1600104300000|2020-09-14 17:25:00|210872.2|210822.2|210928.1|210878.1|210994.6|210901.6|210867.5|210794.1|776
1600104600000|2020-09-14 17:30:00|210931|210881|210959.3|210809.3|210981.2|210881.4|210894.6|210791.9|741
1600104900000|2020-09-14 17:35:00|210959.6|210809.6|211074.7|210924.7|211128.5|210978.5|210907|210782.8|849
1600105200000|2020-09-14 17:40:00|211074.6|210924.6|211181.4|211031.4|211186.8|211062|211057|210907|783
1600105500000|2020-09-14 17:45:00|211183|211033|211097.8|211047.8|211231.1|211126.7|211089.1|210982.7|718
1600105800000|2020-09-14 17:50:00|211147.2|210997.2|211088.1|210938.1|211209.1|211106.9|211079.8|210933.9|766
1600106100000|2020-09-14 17:55:00|211087.5|210937.5|211025.8|210875.8|211097.8|210947.8|211010.8|210860.8|737
1600106400000|2020-09-14 18:00:00|211025.9|210875.9|211019.6|210869.6|211127.2|211001.1|210988.7|210865.4|782
1600106700000|2020-09-14 18:05:00|211019.5|210869.5|210975.5|210825.5|211022.5|210887.7|210917.6|210811.1|721
1600107000000|2020-09-14 18:10:00|210975.6|210825.6|210977.8|210827.8|211001.5|210887.8|210917.5|210778.6|724
1600107300000|2020-09-14 18:15:00|210978.7|210828.7|210995.9|210845.9|211007.5|210857.5|210955.5|210805.5|758
1600107600000|2020-09-14 18:20:00|210996|210846|210969|210819|210997.4|210899.4|210892|210790.4|721
1600107900000|2020-09-14 18:25:00|210968.9|210818.9|210940.8|210790.8|211024.1|210874.1|210934.8|210784.8|809
1600108200000|2020-09-14 18:30:00|210943|210793|210904.9|210754.9|210948.5|210798.5|210832.1|210712.3|848
1600108500000|2020-09-14 18:35:00|210904.8|210754.8|210952.6|210802.6|210971.8|210821.8|210879.9|210729.9|805
1600108800000|2020-09-14 18:40:00|210952.7|210802.7|210894.8|210744.8|210952.7|210802.7|210883.9|210733.9|808
1600109100000|2020-09-14 18:45:00|210895.7|210745.7|210970.3|210820.3|210972.6|210822.6|210825|210705.6|868
1600109400000|2020-09-14 18:50:00|210971.4|210821.4|210991.9|210841.9|211014.7|210889.6|210892.7|210791.7|925
1600109700000|2020-09-14 18:55:00|210938|210888|211022.3|210872.3|211164.6|211047.2|210937|210825.6|1066
1600110000000|2020-09-14 19:00:00|211019.2|210869.2|210930|210780|211019.2|210895.2|210871.9|210721.9|993
1600110300000|2020-09-14 19:05:00|210929.4|210779.4|210855.9|210705.9|210929.4|210779.4|210847.3|210697.3|840
1600110600000|2020-09-14 19:10:00|210855.2|210705.2|211050.2|210900.2|211066.2|210916.2|210851.1|210701.1|678
1600110900000|2020-09-14 19:15:00|211064|210914|210948.2|210798.2|211106.1|210956.1|210925.5|210775.5|870
1600111200000|2020-09-14 19:20:00|210951.6|210801.6|210948.1|210798.1|211034|210884|210940.6|210790.6|825
1600111500000|2020-09-14 19:25:00|210947.3|210797.3|210811.8|210661.8|210949.8|210799.8|210788.4|210638.4|812
1600111800000|2020-09-14 19:30:00|210803.7|210653.7|210787.5|210637.5|210854.3|210704.3|210725.7|210575.7|894
1600112100000|2020-09-14 19:35:00|210787.9|210637.9|210702.1|210552.1|210824.9|210674.9|210643.7|210493.7|931
1600112400000|2020-09-14 19:40:00|210701.4|210551.4|210693.8|210543.8|210746.2|210596.2|210682.8|210532.8|877
1600112700000|2020-09-14 19:45:00|210693.3|210543.3|210722.5|210572.5|210731.8|210581.8|210637.7|210487.7|869
1600113000000|2020-09-14 19:50:00|210722.8|210572.8|210764.7|210614.7|210776.6|210626.6|210706.4|210556.4|901
1600113300000|2020-09-14 19:55:00|210762|210612|210712.5|210562.5|210815.8|210665.8|210710.3|210560.3|892
1600113600000|2020-09-14 20:00:00|210713.1|210563.1|210700.3|210550.3|210761.6|210611.6|210647.9|210520.8|629
1600113900000|2020-09-14 20:05:00|210700.1|210550.1|210870.9|210720.9|210875.8|210725.8|210671.4|210521.4|650
1600114200000|2020-09-14 20:10:00|210864.4|210714.4|211089.6|210939.6|211149.3|211000.9|210864.4|210714.4|708
1600114500000|2020-09-14 20:15:00|211095.7|210945.7|211132|210982|211196.8|211046.8|211072.6|210922.6|577
1600114800000|2020-09-14 20:20:00|211106.4|210956.4|210967.4|210817.4|211106.4|210956.4|210962.7|210812.7|508
1600115100000|2020-09-14 20:25:00|210968.3|210818.3|210929.1|210779.1|210992|210842|210923.1|210773.1|434
1600115400000|2020-09-14 20:30:00|210904.9|210754.9|210844.7|210694.7|210922.7|210772.7|210844.7|210694.7|484
1600115700000|2020-09-14 20:35:00|210845.9|210695.9|210910.4|210760.4|210917.9|210767.9|210812.2|210662.2|486
1600116000000|2020-09-14 20:40:00|210911.1|210761.1|210858.3|210708.3|210916.6|210766.6|210822.1|210672.1|459
1600116300000|2020-09-14 20:45:00|210865.1|210715.1|210932.1|210782.1|210941.7|210791.7|210857.9|210707.9|372
1600116600000|2020-09-14 20:50:00|210931.9|210781.9|210899.4|210749.4|210942.3|210792.3|210876.7|210726.7|386
1600116900000|2020-09-14 20:55:00|210905.7|210755.7|210920.7|210770.7|211033.2|210789.5|210867.7|210698.1|501
1600117200000|2020-09-14 21:00:00|211010.5|210675.5|211013.4|210685.6|211169.1|210834.1|210975.2|210640.2|67
1600117500000|2020-09-14 21:05:00|211018.3|210689.7|211028.5|210693.5|211028.5|210809.1|210911.8|210648.7|120
1600117800000|2020-09-14 21:10:00|210974|210720.4|210972.1|210671|211021.3|210768.6|210913.7|210621.1|155
1600118100000|2020-09-14 21:15:00|210984.8|210670.8|210979.2|210669.2|211047.1|210779|210909|210649.1|137
1600118400000|2020-09-14 21:20:00|210910|210760|211007.8|210678.2|211062.8|210785.4|210910|210600.5|135
1600118700000|2020-09-14 21:25:00|211001.6|210674.1|211022.5|210687.5|211049.6|210781.1|210930.4|210664|125
1600119000000|2020-09-14 21:30:00|211007.5|210672.5|210995.9|210694.3|211037.3|210802.2|210907.9|210669.2|222
1600119300000|2020-09-14 21:35:00|211007.6|210680.9|211008.8|210673.8|211021.4|210829.6|210909.3|210664|93
1600119600000|2020-09-14 21:40:00|210974|210824|210996.8|210688.6|211030.5|210852.6|210921.1|210665.3|206
1600119900000|2020-09-14 21:45:00|210996.1|210687.8|210994.7|210686.7|211018.5|210837.5|210919.3|210661|248
1600120200000|2020-09-14 21:50:00|210985|210711.9|211007.9|210672.9|211015.3|210832.3|210919.3|210644|201
1600120500000|2020-09-14 21:55:00|211011|210676|210980.9|210830.9|211060|210830.9|210923.8|210615.9|156
1600120800000|2020-09-14 22:00:00|210960.5|210667.6|210866.9|210716.9|210997.6|210774|210850.6|210627.2|661
1600121100000|2020-09-14 22:05:00|210866.2|210716.2|210819|210669|210866.9|210716.9|210801.5|210651.5|372
1600121400000|2020-09-14 22:10:00|210820|210670|210840.7|210690.7|210860.8|210710.8|210785|210635|306
1600121700000|2020-09-14 22:15:00|210842.5|210692.5|210809.3|210659.3|210858.1|210708.1|210781.2|210631.2|345
1600122000000|2020-09-14 22:20:00|210800.2|210650.2|210766.1|210616.1|210834|210669.9|210712.5|210562.5|389
1600122300000|2020-09-14 22:25:00|210778.1|210628.1|210777.7|210627.7|210787.1|210637.1|210730.8|210580.8|386
1600122600000|2020-09-14 22:30:00|210774.8|210624.8|210815.3|210665.3|210822.9|210672.9|210756.1|210606.1|320
1600122900000|2020-09-14 22:35:00|210818.5|210668.5|210782.6|210632.6|210819.5|210669.5|210754.5|210604.5|255
1600123200000|2020-09-14 22:40:00|210783.3|210633.3|210778.8|210628.8|210797.8|210647.8|210770.7|210620.7|271
1600123500000|2020-09-14 22:45:00|210777.7|210627.7|210775|210625|210785.9|210635.9|210760.1|210610.1|292
1600123800000|2020-09-14 22:50:00|210774.1|210624.1|210777.3|210627.3|210832|210659.3|210756.3|210567|272
1600124100000|2020-09-14 22:55:00|210775.1|210625.1|210780.8|210630.8|210789.5|210639.5|210766.3|210616.3|249
1600124400000|2020-09-14 23:00:00|210766|210616|210779.9|210629.9|210798.4|210648.4|210759.5|210609.5|313
1600124700000|2020-09-14 23:05:00|210778.6|210628.6|210879.6|210729.6|210881.9|210731.9|210759.9|210609.9|305
1600125000000|2020-09-14 23:10:00|210878.1|210728.1|210836.4|210686.4|210987.9|210837.9|210788.2|210638.2|451
1600125300000|2020-09-14 23:15:00|210836.5|210686.5|210908.1|210758.1|210972|210785.2|210829.2|210679.2|336
1600125600000|2020-09-14 23:20:00|210907.9|210757.9|210873.3|210723.3|210971|210796.6|210862.5|210700|334
1600125900000|2020-09-14 23:25:00|210873|210723|210914.5|210764.5|210921.8|210771.8|210861.3|210711.3|451
1600126200000|2020-09-14 23:30:00|210914.8|210764.8|210918.9|210768.9|210927|210777|210903.3|210753.3|257
1600126500000|2020-09-14 23:35:00|210914.3|210764.3|210908.2|210758.2|210920.7|210770.7|210898.8|210748.8|191
1600126800000|2020-09-14 23:40:00|210909|210759|210881.4|210731.4|210917.4|210767.4|210863.5|210713.5|311
1600127100000|2020-09-14 23:45:00|210881.7|210731.7|210872.4|210722.4|210883.1|210733.1|210860.9|210710.9|240
1600127400000|2020-09-14 23:50:00|210872.7|210722.7|210873.3|210723.3|210875.5|210725.5|210858|210708|213
1600127700000|2020-09-14 23:55:00|210873.2|210723.2|210869.6|210719.6|210880.2|210730.2|210852.5|210702.5|268
1600128000000|2020-09-15 00:00:00|210869.8|210719.8|210828.3|210678.3|210946.4|210796.4|210828|210678|630
1600128300000|2020-09-15 00:05:00|210833.2|210683.2|210856|210706|210883.8|210733.8|210818.3|210668.3|558
1600128600000|2020-09-15 00:10:00|210855.9|210705.9|210962.8|210812.8|210992.2|210842.2|210855.9|210705.9|634
1600128900000|2020-09-15 00:15:00|210962.1|210812.1|210996.7|210846.7|211024.3|210874.3|210937.7|210787.7|550
1600129200000|2020-09-15 00:20:00|210999.4|210849.4|211116.1|210966.1|211123.4|210973.4|210994.2|210844.2|523
1600129500000|2020-09-15 00:25:00|211111.4|210961.4|211069.3|210919.3|211138|210988|211046.3|210896.3|569
1600129800000|2020-09-15 00:30:00|211071.7|210921.7|211108|210958|211136|210986|211030.4|210880.4|495
1600130100000|2020-09-15 00:35:00|211108.8|210958.8|211081|210931|211128.8|210978.8|211070.3|210920.3|440
1600130400000|2020-09-15 00:40:00|211080.1|210930.1|211078.7|210928.7|211091.3|210941.3|211069.6|210919.6|321
1600130700000|2020-09-15 00:45:00|211078.6|210928.6|211089.6|210939.6|211122|210972|211077.7|210927.7|459
1600131000000|2020-09-15 00:50:00|211088|210938|211045.3|210895.3|211105|210955|211027.6|210877.6|463
1600131300000|2020-09-15 00:55:00|211044.8|210894.8|211098.8|210948.8|211163.8|211013.8|211044.8|210894.8|493
1600131600000|2020-09-15 01:00:00|211099.5|210949.5|211152.7|211002.7|211170.6|211020.6|211073.8|210923.8|546
1600131900000|2020-09-15 01:05:00|211150.3|211000.3|211155.3|211005.3|211188.7|211038.7|211132|210982|435
1600132200000|2020-09-15 01:10:00|211164.2|211014.2|211097.9|210947.9|211178.5|211028.5|211089.4|210939.4|367
1600132500000|2020-09-15 01:15:00|211105.3|210955.3|210958.7|210808.7|211133.5|210983.5|210954.9|210804.9|554
1600132800000|2020-09-15 01:20:00|210958.6|210808.6|210976|210826|210979.5|210829.5|210831.5|210681.5|557
1600133100000|2020-09-15 01:25:00|210977.9|210827.9|211027.9|210877.9|211069.8|210919.8|210958.5|210808.5|381
1600133400000|2020-09-15 01:30:00|211028.1|210878.1|210922.6|210772.6|211039.6|210889.6|210851.4|210701.4|672
1600133700000|2020-09-15 01:35:00|210922.9|210772.9|210928.2|210778.2|211002|210852|210914.6|210764.6|541
1600134000000|2020-09-15 01:40:00|210928.3|210778.3|210842.5|210692.5|210928.9|210778.9|210810.4|210660.4|481
1600134300000|2020-09-15 01:45:00|210840.6|210690.6|210827.1|210677.1|210916.6|210766.6|210822.9|210672.9|498
1600134600000|2020-09-15 01:50:00|210827.3|210677.3|210758.8|210608.8|210830|210680|210668.1|210518.1|630
1600134900000|2020-09-15 01:55:00|210758.6|210608.6|210753|210603|210781.3|210631.3|210707|210557|456
1600135200000|2020-09-15 02:00:00|210753.2|210603.2|210699.7|210549.7|210758.3|210608.3|210556.6|210406.6|737
1600135500000|2020-09-15 02:05:00|210699.3|210549.3|210696.7|210546.7|210751.4|210601.4|210664.6|210514.6|620
1600135800000|2020-09-15 02:10:00|210695.5|210545.5|210653.8|210503.8|210707.6|210557.6|210627.1|210477.1|446
1600136100000|2020-09-15 02:15:00|210652.5|210502.5|210709.5|210559.5|210726.9|210576.9|210643.5|210493.5|502
1600136400000|2020-09-15 02:20:00|210709.6|210559.6|210703.5|210553.5|210736.1|210586.1|210678.1|210528.1|510
1600136700000|2020-09-15 02:25:00|210705|210555|210709.4|210559.4|210730.7|210580.7|210689.6|210539.6|373
1600137000000|2020-09-15 02:30:00|210709.5|210559.5|210779.5|210629.5|210783.4|210633.4|210699.3|210549.3|424
1600137300000|2020-09-15 02:35:00|210779.4|210629.4|210774.6|210624.6|210804|210654|210763.5|210613.5|349
1600137600000|2020-09-15 02:40:00|210779.6|210629.6|210749.1|210599.1|210781.5|210631.5|210721.7|210571.7|436
1600137900000|2020-09-15 02:45:00|210748.4|210598.4|210776.1|210626.1|210784.4|210634.4|210726.3|210576.3|438
1600138200000|2020-09-15 02:50:00|210775.5|210625.5|210728.6|210578.6|210780.7|210630.7|210713.5|210563.5|471
1600138500000|2020-09-15 02:55:00|210728.7|210578.7|210689|210539|210730.5|210580.5|210670.4|210520.4|402
1600138800000|2020-09-15 03:00:00|210688.7|210538.7|210595.4|210445.4|210688.7|210538.7|210578.7|210428.7|419
1600139100000|2020-09-15 03:05:00|210595.2|210445.2|210668.3|210518.3|210672.2|210522.2|210583.7|210433.7|485
1600139400000|2020-09-15 03:10:00|210668.2|210518.2|210629.8|210479.8|210691.7|210541.7|210618.1|210468.1|479
1600139700000|2020-09-15 03:15:00|210628.9|210478.9|210627.3|210477.3|210646.3|210496.3|210619.6|210469.6|409
1600140000000|2020-09-15 03:20:00|210627.4|210477.4|210641.6|210491.6|210682|210532|210601.4|210451.4|508
1600140300000|2020-09-15 03:25:00|210641.4|210491.4|210615.9|210465.9|210648.2|210498.2|210584.1|210434.1|379
1600140600000|2020-09-15 03:30:00|210607.7|210457.7|210612.9|210462.9|210632.3|210482.3|210578.5|210428.5|383
1600140900000|2020-09-15 03:35:00|210613.1|210463.1|210628.5|210478.5|210632|210482|210592.8|210442.8|487
1600141200000|2020-09-15 03:40:00|210628.4|210478.4|210575.3|210425.3|210639.8|210489.8|210574.3|210424.3|390
1600141500000|2020-09-15 03:45:00|210575.1|210425.1|210595|210445|210606.1|210456.1|210575.1|210425.1|348
1600141800000|2020-09-15 03:50:00|210595.7|210445.7|210586.9|210436.9|210601.4|210451.4|210584.8|210434.8|462
1600142100000|2020-09-15 03:55:00|210587.4|210437.4|210614.3|210464.3|210632|210482|210573.2|210423.2|428
1600142400000|2020-09-15 04:00:00|210613.9|210463.9|210637.6|210487.6|210644|210494|210593|210443|327
1600142700000|2020-09-15 04:05:00|210637.3|210487.3|210606.8|210456.8|210639.2|210489.2|210593.5|210443.5|271
1600143000000|2020-09-15 04:10:00|210607.3|210457.3|210498.3|210348.3|210614.4|210464.4|210488.6|210338.6|373
1600143300000|2020-09-15 04:15:00|210498.2|210348.2|210482.5|210332.5|210536.4|210386.4|210475.9|210325.9|361
1600143600000|2020-09-15 04:20:00|210483.6|210333.6|210474.7|210324.7|210508.4|210358.4|210469|210319|315
1600143900000|2020-09-15 04:25:00|210481.5|210331.5|210479.7|210329.7|210508.4|210358.4|210472.6|210322.6|339
1600144200000|2020-09-15 04:30:00|210479.5|210329.5|210527.4|210377.4|210539.5|210389.5|210463.2|210313.2|405
1600144500000|2020-09-15 04:35:00|210526.6|210376.6|210575.3|210425.3|210579.6|210429.6|210521.5|210371.5|352
1600144800000|2020-09-15 04:40:00|210575.7|210425.7|210523.4|210373.4|210640.3|210490.3|210523.2|210373.2|465
1600145100000|2020-09-15 04:45:00|210525.4|210375.4|210511.4|210361.4|210549|210399|210495.2|210345.2|340
1600145400000|2020-09-15 04:50:00|210511.8|210361.8|210514|210364|210550.7|210400.7|210507.9|210357.9|241
1600145700000|2020-09-15 04:55:00|210517|210367|210516.7|210366.7|210518.7|210368.7|210504.6|210354.6|230
1600146000000|2020-09-15 05:00:00|210516.1|210366.1|210409.5|210259.5|210517.3|210367.3|210383.5|210233.5|572
1600146300000|2020-09-15 05:05:00|210408.8|210258.8|210399.9|210249.9|210457|210307|210388.7|210238.7|432
1600146600000|2020-09-15 05:10:00|210399.4|210249.4|210448.3|210298.3|210460.1|210310.1|210374.2|210224.2|354
1600146900000|2020-09-15 05:15:00|210442.1|210292.1|210452.8|210302.8|210476.2|210326.2|210442.1|210292.1|268
1600147200000|2020-09-15 05:20:00|210450|210300|210395|210245|210458.1|210308.1|210391.4|210241.4|248
1600147500000|2020-09-15 05:25:00|210393.5|210243.5|210400.9|210250.9|210424.8|210274.8|210367.4|210217.4|341
1600147800000|2020-09-15 05:30:00|210399.4|210249.4|210418.1|210268.1|210434|210284|210359.1|210209.1|345
1600148100000|2020-09-15 05:35:00|210418|210268|210443.3|210293.3|210462.8|210312.8|210418|210268|416
1600148400000|2020-09-15 05:40:00|210443|210293|210468|210318|210500.9|210350.9|210399|210249|347
1600148700000|2020-09-15 05:45:00|210470.2|210320.2|210420.9|210270.9|210495.4|210345.4|210420|210270|333
1600149000000|2020-09-15 05:50:00|210424.6|210274.6|210446.8|210296.8|210466.3|210316.3|210407.8|210257.8|369
1600149300000|2020-09-15 05:55:00|210445.1|210295.1|210448.7|210298.7|210475.2|210325.2|210442.2|210292.2|321
1600149600000|2020-09-15 06:00:00|210446.8|210296.8|210547.9|210397.9|210575.9|210425.9|210433.9|210283.9|566
1600149900000|2020-09-15 06:05:00|210548.3|210398.3|210465.7|210315.7|210549.3|210399.3|210429.3|210279.3|623
1600150200000|2020-09-15 06:10:00|210465.8|210315.8|210485.5|210335.5|210485.5|210335.5|210430|210280|556
1600150500000|2020-09-15 06:15:00|210481.7|210331.7|210344.7|210194.7|210481.7|210331.7|210283.9|210133.9|594
1600150800000|2020-09-15 06:20:00|210340.5|210190.5|210303.6|210153.6|210343.2|210193.2|210286.6|210136.6|465
1600151100000|2020-09-15 06:25:00|210299.2|210149.2|210332.4|210182.4|210361.4|210211.4|210266.9|210116.9|577
1600151400000|2020-09-15 06:30:00|210331.1|210181.1|210374.4|210224.4|210405.1|210255.1|210330.6|210180.6|483
1600151700000|2020-09-15 06:35:00|210374.1|210224.1|210364.2|210214.2|210385.3|210235.3|210316.8|210166.8|333
1600152000000|2020-09-15 06:40:00|210363.9|210213.9|210357.4|210207.4|210402.5|210252.5|210315.9|210165.9|456
1600152300000|2020-09-15 06:45:00|210354|210204|210415.3|210265.3|210445.7|210295.7|210354|210204|532
1600152600000|2020-09-15 06:50:00|210414.8|210264.8|210345.2|210195.2|210458|210308|210341.4|210191.4|477
1600152900000|2020-09-15 06:55:00|210347.3|210197.3|210396|210246|210495.4|210345.4|210344.8|210194.8|606
1600153200000|2020-09-15 07:00:00|210383.5|210233.5|210405.3|210255.3|210455|210305|210308.6|210158.6|718
1600153500000|2020-09-15 07:05:00|210408.7|210258.7|210514.4|210364.4|210522.3|210372.3|210349.8|210199.8|778
1600153800000|2020-09-15 07:10:00|210514.8|210364.8|210576.6|210426.6|210651.4|210501.4|210477|210327|638
1600154100000|2020-09-15 07:15:00|210580.1|210430.1|210457.4|210307.4|210593.6|210443.6|210437.9|210287.9|671
1600154400000|2020-09-15 07:20:00|210475|210325|210383.1|210233.1|210487.5|210337.5|210335.1|210185.1|648
1600154700000|2020-09-15 07:25:00|210384|210234|210445.5|210295.5|210471.7|210321.7|210342.8|210192.8|701
1600155000000|2020-09-15 07:30:00|210446.6|210296.6|210588|210438|210625.3|210475.3|210439.8|210289.8|661
1600155300000|2020-09-15 07:35:00|210587.2|210437.2|210674|210524|210676.9|210526.9|210586.4|210436.4|645
1600155600000|2020-09-15 07:40:00|210672.7|210522.7|210812.3|210662.3|210851.3|210701.3|210666.5|210516.5|763
1600155900000|2020-09-15 07:45:00|210812.6|210662.6|210870.2|210720.2|210880.5|210730.5|210803.1|210653.1|719
1600156200000|2020-09-15 07:50:00|210871.6|210721.6|210950.8|210800.8|210960.7|210810.7|210835.8|210685.8|616
1600156500000|2020-09-15 07:55:00|210950.7|210800.7|210857|210707|210980.7|210830.7|210827.7|210677.7|712
1600156800000|2020-09-15 08:00:00|210863.8|210713.8|210905.9|210755.9|210909.4|210759.4|210793.6|210643.6|727
1600157100000|2020-09-15 08:05:00|210905.1|210755.1|210898.8|210748.8|210912.9|210762.9|210798.2|210648.2|656
1600157400000|2020-09-15 08:10:00|210899|210749|211035.1|210885.1|211036.2|210886.2|210826.4|210676.4|699
1600157700000|2020-09-15 08:15:00|211035.5|210885.5|211005.7|210855.7|211060.3|210910.3|210992.2|210842.2|719
1600158000000|2020-09-15 08:20:00|211006.5|210856.5|210883.6|210733.6|211011.6|210861.6|210822.1|210693.7|573
1600158300000|2020-09-15 08:25:00|210885.3|210735.3|210943.7|210793.7|210973.8|210823.8|210882.3|210732.3|670
1600158600000|2020-09-15 08:30:00|210943.6|210793.6|211034.1|210884.1|211043.4|210893.4|210888.7|210779.9|671
1600158900000|2020-09-15 08:35:00|211033.9|210883.9|211125.2|210975.2|211141.8|210991.8|210989.5|210839.5|595
1600159200000|2020-09-15 08:40:00|211128.6|210978.6|211065.8|210915.8|211158.7|211008.7|211036.5|210886.5|692
1600159500000|2020-09-15 08:45:00|211066.5|210916.5|211028.8|210878.8|211131.6|210981.6|211027.7|210877.7|642
1600159800000|2020-09-15 08:50:00|211029.6|210879.6|211018.8|210868.8|211039|210889|210946.6|210796.6|645
1600160100000|2020-09-15 08:55:00|211021.4|210871.4|211000.9|210850.9|211041.2|210891.2|210971.9|210821.9|483
1600160400000|2020-09-15 09:00:00|211006.4|210856.4|210924.6|210774.6|211012.4|210862.4|210863.8|210713.8|737
1600160700000|2020-09-15 09:05:00|210924.7|210774.7|210736.9|210586.9|210924.7|210774.7|210733.2|210583.2|657
1600161000000|2020-09-15 09:10:00|210737|210587|210737.7|210587.7|210799.4|210649.4|210684.8|210534.8|669
1600161300000|2020-09-15 09:15:00|210737|210587|210646.4|210496.4|210746.7|210596.7|210638|210488|569
1600161600000|2020-09-15 09:20:00|210644.6|210494.6|210551.4|210401.4|210651.1|210501.1|210550.1|210400.1|648
1600161900000|2020-09-15 09:25:00|210553.1|210403.1|210488.9|210338.9|210567|210417|210439.3|210289.3|680
1600162200000|2020-09-15 09:30:00|210489.5|210339.5|210804|210654|210824.4|210674.4|210489.5|210339.5|647
1600162500000|2020-09-15 09:35:00|210808.1|210658.1|210709.9|210559.9|210809.3|210659.3|210693.1|210543.1|533
1600162800000|2020-09-15 09:40:00|210710.1|210560.1|210669.3|210519.3|210753.9|210603.9|210656.3|210506.3|501
1600163100000|2020-09-15 09:45:00|210669.4|210519.4|210698.9|210548.9|210762.7|210612.7|210642.2|210492.2|730
1600163400000|2020-09-15 09:50:00|210698.5|210548.5|210754.2|210604.2|210823.7|210673.7|210649|210499|614
1600163700000|2020-09-15 09:55:00|210752.9|210602.9|210734.8|210584.8|210766.8|210616.8|210710|210560|530
1600164000000|2020-09-15 10:00:00|210732.2|210582.2|210703.3|210553.3|210758.6|210648.5|210661.8|210511.8|718
1600164300000|2020-09-15 10:05:00|210703.7|210553.7|210715.8|210565.8|210804.8|210654.8|210653.4|210550.3|663
1600164600000|2020-09-15 10:10:00|210715.7|210565.7|210688.9|210538.9|210762.3|210642|210629.7|210507.4|646
1600164900000|2020-09-15 10:15:00|210688.7|210538.7|210495.1|210345.1|210688.7|210575.7|210438.7|210309|756
1600165200000|2020-09-15 10:20:00|210493|210343|210491.9|210341.9|210546.7|210397.3|210402.6|210296.7|685
1600165500000|2020-09-15 10:25:00|210493.2|210343.2|210307.5|210157.5|210512.4|210399.3|210271.3|210121.3|654
1600165800000|2020-09-15 10:30:00|210307|210157|210249.6|210099.6|210352.7|210202.7|210240.2|210090.2|656
1600166100000|2020-09-15 10:35:00|210249.9|210099.9|210309.7|210159.7|210315.1|210165.1|210214.5|210064.5|584
1600166400000|2020-09-15 10:40:00|210308.3|210158.3|210384|210234|210426.7|210276.7|210298.8|210148.8|575
1600166700000|2020-09-15 10:45:00|210384.6|210234.6|210304.7|210154.7|210430.7|210280.7|210299.5|210149.5|499
1600167000000|2020-09-15 10:50:00|210304.5|210154.5|210226.4|210076.4|210350.2|210200.2|210212.4|210062.4|490
1600167300000|2020-09-15 10:55:00|210226.2|210076.2|209992.2|209842.2|210226.6|210076.6|209945.3|209795.3|784
1600167600000|2020-09-15 11:00:00|209986|209836|209893.5|209743.5|209996.7|209846.7|209889.1|209739.1|724
1600167900000|2020-09-15 11:05:00|209894|209744|209924.8|209774.8|209988.2|209838.2|209830.7|209680.7|673
1600168200000|2020-09-15 11:10:00|209925.8|209775.8|209978.1|209828.1|209984.7|209834.7|209857.1|209707.1|559
1600168500000|2020-09-15 11:15:00|209978.3|209828.3|209991.6|209841.6|210063.9|209913.9|209932.3|209782.3|596
1600168800000|2020-09-15 11:20:00|209990.8|209840.8|209996.4|209846.4|210028|209878|209848.4|209751.7|585
1600169100000|2020-09-15 11:25:00|209997|209847|209944|209794|210014.3|209864.3|209872.1|209722.1|605
1600169400000|2020-09-15 11:30:00|209941.9|209791.9|209833.3|209683.3|209948.7|209798.7|209728|209622.4|725
1600169700000|2020-09-15 11:35:00|209834.7|209684.7|209712.5|209562.5|209848.8|209698.8|209657.1|209507.1|702
1600170000000|2020-09-15 11:40:00|209711.8|209561.8|209792.8|209642.8|209795.9|209645.9|209662.1|209512.1|660
1600170300000|2020-09-15 11:45:00|209791.3|209641.3|209839.5|209689.5|209850.8|209700.8|209735.8|209585.8|700
1600170600000|2020-09-15 11:50:00|209840.1|209690.1|209818.3|209668.3|209852.4|209702.4|209728|209578|601
1600170900000|2020-09-15 11:55:00|209821.4|209671.4|209758.7|209608.7|209825.7|209675.7|209742.4|209592.4|570
1600171200000|2020-09-15 12:00:00|209760.7|209610.7|209845.5|209695.5|209872.9|209722.9|209699.4|209549.4|816
1600171500000|2020-09-15 12:05:00|209844.9|209694.9|209806.5|209656.5|209864.1|209714.1|209794.9|209644.9|790
1600171800000|2020-09-15 12:10:00|209812.8|209662.8|209721.1|209571.1|209865.2|209721.2|209706.2|209556.2|712
1600172100000|2020-09-15 12:15:00|209722.7|209572.7|209907.7|209757.7|209929|209779|209716|209566|751
1600172400000|2020-09-15 12:20:00|209908.7|209758.7|210123.3|209973.3|210128.7|210031|209900.3|209750.3|753
1600172700000|2020-09-15 12:25:00|210125.1|209975.1|210038.6|209888.6|210130.1|210028.1|210006.7|209856.7|700
1600173000000|2020-09-15 12:30:00|210035.7|209885.7|209944.5|209794.5|210228.6|210078.6|209871.7|209721.7|817
1600173300000|2020-09-15 12:35:00|209944.3|209794.3|209989.8|209839.8|210111.6|209961.6|209879.2|209729.2|784
1600173600000|2020-09-15 12:40:00|209990.1|209840.1|209990.1|209840.1|210068.2|209918.2|209950.7|209800.7|787
1600173900000|2020-09-15 12:45:00|209991.8|209841.8|210310.9|210160.9|210353.2|210203.2|209935.5|209830.7|821
1600174200000|2020-09-15 12:50:00|210310.5|210160.5|210306.9|210156.9|210544.7|210434.2|210301.8|210151.8|753
1600174500000|2020-09-15 12:55:00|210302.6|210152.6|210261.4|210111.4|210435.5|210285.5|210253.2|210103.2|907
1600174800000|2020-09-15 13:00:00|210268.8|210118.8|210346.7|210196.7|210504|210354|210250.1|210114.3|808
1600175100000|2020-09-15 13:05:00|210343.8|210193.8|210388.4|210238.4|210389.3|210239.3|210260.7|210111|722
1600175400000|2020-09-15 13:10:00|210390.2|210240.2|210352.1|210202.1|210491.6|210347|210250.2|210100.2|795
1600175700000|2020-09-15 13:15:00|210349.4|210199.4|210443.4|210293.4|210444.6|210294.6|210306.1|210156.1|728
1600176000000|2020-09-15 13:20:00|210442.3|210292.3|210485|210335|210517.4|210407.6|210412.1|210285.5|691
1600176300000|2020-09-15 13:25:00|210485.4|210335.4|210427.3|210277.3|210565.7|210453.1|210360.7|210210.7|753
1600176600000|2020-09-15 13:30:00|210423.6|210273.6|210376.6|210226.6|210446.4|210333.6|210191.7|210083|956
1600176900000|2020-09-15 13:35:00|210371|210221|210372.3|210222.3|210448.4|210298.4|210302.1|210152.1|956
1600177200000|2020-09-15 13:40:00|210372.2|210222.2|210430.4|210280.4|210431.3|210281.3|210284.2|210145.6|903
1600177500000|2020-09-15 13:45:00|210430.9|210280.9|210825.6|210675.6|210843.8|210693.8|210429.2|210279.2|971
1600177800000|2020-09-15 13:50:00|210827.5|210677.5|211010.3|210860.3|211155.7|211005.7|210827.5|210677.5|1016
1600178100000|2020-09-15 13:55:00|211022.4|210872.4|210987.5|210837.5|211252.9|211130.4|210987.5|210837.5|928
1600178400000|2020-09-15 14:00:00|210988.5|210838.5|210907.2|210757.2|211082.4|210952.3|210896.3|210746.3|977
1600178700000|2020-09-15 14:05:00|210907.6|210757.6|211001.1|210851.1|211064.3|210914.3|210869.9|210719.9|972
1600179000000|2020-09-15 14:10:00|210999.5|210849.5|210900.6|210750.6|211043.9|210893.9|210795.8|210645.8|943
1600179300000|2020-09-15 14:15:00|210900.3|210750.3|210912.3|210762.3|210950.8|210800.8|210780.2|210651.7|890
1600179600000|2020-09-15 14:20:00|210912.1|210762.1|211041.4|210891.4|211077.1|210927.1|210909.1|210759.1|932
1600179900000|2020-09-15 14:25:00|211043.1|210893.1|210883|210733|211083.8|210975.2|210868.2|210718.2|826
1600180200000|2020-09-15 14:30:00|210882.2|210732.2|210948.2|210798.2|211048|210898|210867.5|210728|828
1600180500000|2020-09-15 14:35:00|210950.3|210800.3|210740.1|210590.1|210950.9|210800.9|210685.6|210535.6|922
1600180800000|2020-09-15 14:40:00|210739.9|210589.9|210939.3|210789.3|210982.2|210832.2|210739.1|210589.1|989
1600181100000|2020-09-15 14:45:00|210931.8|210781.8|210738|210588|210931.8|210781.8|210670.2|210563.9|795
1600181400000|2020-09-15 14:50:00|210738.4|210588.4|210649.2|210499.2|210773.3|210623.3|210582.9|210432.9|928
1600181700000|2020-09-15 14:55:00|210649.3|210499.3|210710.9|210560.9|210755|210605|210638|210488|897
1600182000000|2020-09-15 15:00:00|210703.1|210553.1|210962.9|210812.9|210965.3|210815.3|210701.7|210551.7|892
1600182300000|2020-09-15 15:05:00|210963.2|210813.2|210818.8|210668.8|211028.3|210878.3|210763.4|210656.6|763
1600182600000|2020-09-15 15:10:00|210819.8|210669.8|210766.6|210616.6|210897.2|210783.7|210726.8|210576.8|698
1600182900000|2020-09-15 15:15:00|210765.9|210615.9|210811.7|210661.7|210844.4|210710.3|210703.5|210573.5|733
1600183200000|2020-09-15 15:20:00|210811.6|210661.6|210768.1|210618.1|210813.3|210667.6|210666.9|210561.7|631
1600183500000|2020-09-15 15:25:00|210768.4|210618.4|210542.7|210392.7|210835.7|210718.3|210542.7|210392.7|809
1600183800000|2020-09-15 15:30:00|210543.6|210393.6|210632.1|210482.1|210696.8|210546.8|210538.1|210388.1|849
1600184100000|2020-09-15 15:35:00|210632.8|210482.8|210641.7|210491.7|210716.1|210616.3|210598.4|210467.6|767
1600184400000|2020-09-15 15:40:00|210642.2|210492.2|210688.8|210538.8|210702.8|210552.8|210630.3|210480.3|777
1600184700000|2020-09-15 15:45:00|210688.5|210538.5|210578.7|210428.7|210721.1|210612.6|210541.4|210391.4|779
1600185000000|2020-09-15 15:50:00|210577.3|210427.3|210615.7|210465.7|210637.1|210495.5|210511.6|210384.2|751
1600185300000|2020-09-15 15:55:00|210615.4|210465.4|210662.4|210512.4|210674.2|210524.2|210537.7|210387.7|833
1600185600000|2020-09-15 16:00:00|210659.9|210509.9|210659.3|210509.3|210668.9|210525.3|210546.7|210441.7|772
1600185900000|2020-09-15 16:05:00|210655.4|210505.4|210646.5|210496.5|210687.3|210576.7|210546.2|210440.7|701
1600186200000|2020-09-15 16:10:00|210644.1|210494.1|210535.1|210385.1|210656|210506|210533.1|210383.1|703
1600186500000|2020-09-15 16:15:00|210535.3|210385.3|210501.9|210351.9|210559.3|210430.2|210448.9|210298.9|783
1600186800000|2020-09-15 16:20:00|210502.4|210352.4|210545|210395|210610.4|210465.7|210444|210340.1|747
1600187100000|2020-09-15 16:25:00|210544.9|210394.9|210443.7|210293.7|210578.8|210428.8|210337.7|210203.5|771
1600187400000|2020-09-15 16:30:00|210440.2|210290.2|210364|210214|210453.4|210354.5|210306.8|210171|804
1600187700000|2020-09-15 16:35:00|210363.8|210213.8|210291.6|210141.6|210366.2|210216.2|210242.9|210092.9|710
1600188000000|2020-09-15 16:40:00|210291.8|210141.8|210254.3|210104.3|210297.3|210176.7|210185.4|210076.4|827
1600188300000|2020-09-15 16:45:00|210267.6|210117.6|210244|210094|210278.7|210169.8|210161.8|210059.6|793
1600188600000|2020-09-15 16:50:00|210244.1|210094.1|210313.2|210163.2|210313.2|210182.6|210224.7|210091.5|573
1600188900000|2020-09-15 16:55:00|210314|210164|210385.3|210335.3|210521.2|210398.1|210296.9|210157.9|692
1600189200000|2020-09-15 17:00:00|210384.3|210334.3|210565.4|210415.4|210605.2|210476.7|210352.1|210250.4|735
1600189500000|2020-09-15 17:05:00|210557.1|210407.1|210696.3|210546.3|210705.3|210603.1|210518.5|210368.5|768
1600189800000|2020-09-15 17:10:00|210696.4|210546.4|210665.6|210515.6|210730.4|210628.7|210571.7|210451.8|716
1600190100000|2020-09-15 17:15:00|210664.9|210514.9|210679.7|210529.7|210688.1|210560.1|210535.3|210414.4|679
1600190400000|2020-09-15 17:20:00|210683.8|210533.8|210864.3|210714.3|210950.1|210841.5|210649.6|210533.8|717
1600190700000|2020-09-15 17:25:00|210863.8|210713.8|210822.8|210672.8|210884.7|210780.4|210775.7|210663|681
1600191000000|2020-09-15 17:30:00|210820.6|210670.6|210946.4|210796.4|211004.1|210854.1|210814.2|210664.2|766
1600191300000|2020-09-15 17:35:00|210950.4|210800.4|210936.1|210786.1|211010.3|210860.3|210920.1|210770.1|664
1600191600000|2020-09-15 17:40:00|210951.8|210801.8|210816.9|210666.9|210957.3|210807.3|210750.2|210632.7|691
1600191900000|2020-09-15 17:45:00|210816|210666|210805.4|210655.4|210855.4|210749.6|210745|210641|683
1600192200000|2020-09-15 17:50:00|210806.2|210656.2|211005.1|210855.1|211009.1|210893.3|210770.4|210654.7|692
1600192500000|2020-09-15 17:55:00|211004.2|210854.2|210860.1|210710.1|211004.7|210866.4|210805.3|210655.3|728
1600192800000|2020-09-15 18:00:00|210863.5|210713.5|210949.9|210799.9|211043.3|210893.3|210808.4|210694.9|792
1600193100000|2020-09-15 18:05:00|210953.2|210803.2|211158.4|211008.4|211159.9|211009.9|210880.6|210751.3|745
1600193400000|2020-09-15 18:10:00|211160.7|211010.7|211232|211082|211350.6|211200.6|211144.7|210994.7|745
1600193700000|2020-09-15 18:15:00|211218.6|211068.6|211289.5|211139.5|211328.7|211178.7|211203.1|211053.1|657
1600194000000|2020-09-15 18:20:00|211289.8|211139.8|211239.5|211089.5|211323.1|211173.1|211048.3|210908.4|711
1600194300000|2020-09-15 18:25:00|211238.3|211088.3|211276.7|211126.7|211327.5|211181.6|211178.4|211028.4|704
1600194600000|2020-09-15 18:30:00|211276.9|211126.9|211238.1|211088.1|211334.1|211184.1|211194.2|211061.1|847
1600194900000|2020-09-15 18:35:00|211237.6|211087.6|211187.5|211037.5|211238.5|211088.5|211135.9|210985.9|813
1600195200000|2020-09-15 18:40:00|211185.5|211035.5|211128.7|210978.7|211198|211048|211100.2|210950.2|770
1600195500000|2020-09-15 18:45:00|211128.3|210978.3|210945.9|210795.9|211133.1|210983.1|210939.7|210789.7|738
1600195800000|2020-09-15 18:50:00|210944.4|210794.4|210938.5|210788.5|211022.3|210872.3|210931.9|210781.9|623
1600196100000|2020-09-15 18:55:00|210939.4|210789.4|210889.7|210739.7|210973|210823|210876.6|210726.6|818
1600196400000|2020-09-15 19:00:00|210885.2|210735.2|210988.7|210838.7|211031.4|210881.4|210885.2|210735.2|913
1600196700000|2020-09-15 19:05:00|210988.2|210838.2|211038.8|210888.8|211126.6|211006|210981.1|210831.1|929
1600197000000|2020-09-15 19:10:00|211039.5|210889.5|210974.2|210824.2|211083|210933|210933.4|210783.4|865
1600197300000|2020-09-15 19:15:00|210972.9|210822.9|210975.5|210825.5|211075.1|210925.1|210934.1|210784.1|840
1600197600000|2020-09-15 19:20:00|210976.2|210826.2|210975.6|210825.6|211007.8|210857.8|210937.5|210787.5|838
1600197900000|2020-09-15 19:25:00|210971.8|210821.8|210990.9|210840.9|211021.8|210871.8|210915.5|210765.5|884
1600198200000|2020-09-15 19:30:00|211001|210851|211042.7|210892.7|211064.6|210914.6|210982.4|210832.4|767
1600198500000|2020-09-15 19:35:00|211042.9|210892.9|211083.5|210933.5|211148.1|210998.1|211002.3|210852.3|763
1600198800000|2020-09-15 19:40:00|211082.9|210932.9|211027.9|210877.9|211218.5|211068.5|211025.7|210875.7|772
1600199100000|2020-09-15 19:45:00|211029.1|210879.1|211026|210876|211156.2|211006.2|211013|210863|706
1600199400000|2020-09-15 19:50:00|211034.3|210884.3|211044.7|210894.7|211073.3|210923.3|210865.2|210715.2|816
1600199700000|2020-09-15 19:55:00|211044.3|210894.3|211089|210939|211090|210940|210956.4|210806.4|872
1600200000000|2020-09-15 20:00:00|211093.3|210943.3|211092.6|210942.6|211188.9|211038.9|211034|210884|551
1600200300000|2020-09-15 20:05:00|211092.5|210942.5|211164.3|211014.3|211202.1|211067.3|211072.2|210922.2|507
1600200600000|2020-09-15 20:10:00|211162.3|211012.3|211283.5|211133.5|211305.4|211155.4|211162.3|211012.3|641
1600200900000|2020-09-15 20:15:00|211283.9|211133.9|211535|211385|211540|211390|211283.4|211133.4|497
1600201200000|2020-09-15 20:20:00|211535.9|211385.9|211630|211480|211675.1|211525.1|211483.8|211357.5|580
1600201500000|2020-09-15 20:25:00|211628|211478|211621.7|211471.7|211732|211582|211583.4|211433.4|608
1600201800000|2020-09-15 20:30:00|211638.2|211488.2|211653.1|211503.1|211674.9|211524.9|211608.8|211458.8|530
1600202100000|2020-09-15 20:35:00|211650.8|211500.8|211689.5|211539.5|211754.2|211604.2|211647.5|211497.5|456
1600202400000|2020-09-15 20:40:00|211689.7|211539.7|211716.4|211566.4|211727.8|211577.8|211683.3|211533.3|490
1600202700000|2020-09-15 20:45:00|211710.8|211560.8|211655.7|211505.7|211715.8|211565.8|211644.2|211494.2|330
1600203000000|2020-09-15 20:50:00|211656.2|211506.2|211570.6|211420.6|211656.2|211506.2|211557.5|211407.5|377
1600203300000|2020-09-15 20:55:00|211562.4|211412.4|211654.2|211319.2|211700|211521.2|211562.4|211313.1|492
1600203600000|2020-09-15 21:00:00|211706.5|211371.5|211682.2|211347.2|211725.8|211390.8|211468.3|211133.3|88
1600203900000|2020-09-15 21:05:00|211656.5|211321.5|211685.6|211350.6|211756.3|211421.3|211656.5|211321.5|168
1600204200000|2020-09-15 21:10:00|211684.4|211349.4|211710.7|211375.7|211788.7|211453.7|211658.7|211323.7|132
1600204500000|2020-09-15 21:15:00|211705.8|211370.8|211674|211339|211830.5|211495.5|211653.7|211318.7|115
1600204800000|2020-09-15 21:20:00|211686.7|211351.7|211718.1|211383.1|211786.3|211451.3|211653.8|211318.8|103
1600205100000|2020-09-15 21:25:00|211707.4|211372.4|211685.8|211422|211753.9|211436|211667.3|211332.3|112
1600205400000|2020-09-15 21:30:00|211692.3|211357.2|211668.5|211333.5|211751.7|211436|211660.9|211325.9|145
1600205700000|2020-09-15 21:35:00|211683|211348|211676.5|211386.2|211727.5|211436|211666|211331|137
1600206000000|2020-09-15 21:40:00|211687.4|211390.5|211669.9|211334.9|211801.1|211466.1|211557.3|211301.6|268
1600206300000|2020-09-15 21:45:00|211667|211332|211671.1|211336.1|211691.1|211356.1|211647.5|211312.5|210
1600206600000|2020-09-15 21:50:00|211671.3|211336.3|211664.4|211329.4|211685.4|211350.4|211659.8|211324.8|112
1600206900000|2020-09-15 21:55:00|211676.6|211341.6|211672.6|211337.6|211679.7|211344.7|211621.3|211298.3|136
1600207200000|2020-09-15 22:00:00|211680.4|211345.4|211628.8|211348.6|211703.7|211480.1|211527.4|211271|553
1600207500000|2020-09-15 22:05:00|211564.7|211414.7|211618.5|211358.7|211670|211437|211552.4|211294.2|324
1600207800000|2020-09-15 22:10:00|211626.9|211360.5|211563.5|211413.5|211653.8|211469.3|211553.7|211318.8|328
1600208100000|2020-09-15 22:15:00|211560.4|211410.4|211605.1|211455.1|211614.9|211464.9|211560.4|211410.4|249
1600208400000|2020-09-15 22:20:00|211605.2|211455.2|211554.1|211404.1|211609.2|211459.2|211515.3|211365.3|256
1600208700000|2020-09-15 22:25:00|211560.6|211410.6|211555.1|211405.1|211564.8|211414.8|211525.2|211375.2|209
1600209000000|2020-09-15 22:30:00|211551.9|211401.9|211559.9|211409.9|211574|211424|211499.1|211349.1|284
1600209300000|2020-09-15 22:35:00|211561.3|211411.3|211510.6|211360.6|211561.5|211411.5|211454.7|211304.7|330
1600209600000|2020-09-15 22:40:00|211512.1|211362.1|211500.1|211350.1|211589.3|211380.7|211459.8|211309.8|273
1600209900000|2020-09-15 22:45:00|211499.8|211349.8|211488.3|211338.3|211536.3|211386.3|211472.2|211322.2|301
1600210200000|2020-09-15 22:50:00|211490.5|211340.5|211479.8|211329.8|211534.4|211384.4|211468.9|211318.9|314
1600210500000|2020-09-15 22:55:00|211488.5|211338.5|211483|211333|211524.4|211374.4|211470.6|211320.6|246
1600210800000|2020-09-15 23:00:00|211476.4|211326.4|211435.1|211285.1|211492.2|211342.2|211416.4|211266.4|242
1600211100000|2020-09-15 23:05:00|211433.2|211283.2|211444.2|211294.2|211456.6|211306.6|211393|211243|284
1600211400000|2020-09-15 23:10:00|211442.3|211292.3|211425.3|211275.3|211473.4|211323.4|211410.2|211260.2|294
1600211700000|2020-09-15 23:15:00|211425|211275|211499.5|211349.5|211500.7|211350.7|211392.2|211242.2|364
1600212000000|2020-09-15 23:20:00|211499.9|211349.9|211502.1|211352.1|211524.4|211374.4|211439.3|211289.3|344
1600212300000|2020-09-15 23:25:00|211502.9|211352.9|211560.5|211410.5|211579.2|211429.2|211491.5|211341.5|263
1600212600000|2020-09-15 23:30:00|211559.6|211409.6|211588.3|211438.3|211597.9|211447.9|211535.1|211385.1|281
1600212900000|2020-09-15 23:35:00|211588.4|211438.4|211640.4|211490.4|211651.9|211501.9|211541.1|211391.1|387
1600213200000|2020-09-15 23:40:00|211645.3|211495.3|211716.1|211566.1|211746.7|211596.7|211630.8|211480.8|329
1600213500000|2020-09-15 23:45:00|211716.3|211566.3|211695.7|211545.7|211718.2|211568.2|211653.4|211503.4|313
1600213800000|2020-09-15 23:50:00|211694.5|211544.5|211655.2|211505.2|211707.9|211557.9|211628.3|211478.3|340
1600214100000|2020-09-15 23:55:00|211657.9|211507.9|211662.7|211512.7|211679.4|211529.4|211623.7|211473.7|290
1600214400000|2020-09-16 00:00:00|211663.2|211513.2|211608.5|211458.5|211682.6|211532.6|211553.9|211403.9|599
1600214700000|2020-09-16 00:05:00|211608|211458|211664.2|211514.2|211690.2|211540.2|211604.2|211454.2|527
1600215000000|2020-09-16 00:10:00|211673.3|211523.3|211745.5|211595.5|211782.9|211632.9|211653.4|211503.4|469
1600215300000|2020-09-16 00:15:00|211741.4|211591.4|211726.5|211576.5|211794.1|211644.1|211708.7|211558.7|511
1600215600000|2020-09-16 00:20:00|211726|211576|211705.5|211555.5|211741.5|211591.5|211691.9|211541.9|445
1600215900000|2020-09-16 00:25:00|211705.2|211555.2|211711.5|211561.5|211753.2|211603.2|211689|211539|450
1600216200000|2020-09-16 00:30:00|211711.4|211561.4|211651.6|211501.6|211711.4|211561.4|211618.7|211468.7|464
1600216500000|2020-09-16 00:35:00|211652.9|211502.9|211643.2|211493.2|211661.4|211511.4|211622.9|211472.9|460
1600216800000|2020-09-16 00:40:00|211643|211493|211602.4|211452.4|211667.8|211517.8|211561.6|211411.6|539
1600217100000|2020-09-16 00:45:00|211600.9|211450.9|211525.8|211375.8|211601.5|211451.5|211503.7|211353.7|746
1600217400000|2020-09-16 00:50:00|211525.9|211375.9|211590.1|211440.1|211619.1|211469.1|211512.3|211362.3|509
1600217700000|2020-09-16 00:55:00|211591.1|211441.1|211542.9|211392.9|211609.7|211459.7|211539.5|211389.5|416
1600218000000|2020-09-16 01:00:00|211541.9|211391.9|211665.9|211515.9|211665.9|211515.9|211525.1|211375.1|441
1600218300000|2020-09-16 01:05:00|211670|211520|211605.8|211455.8|211680.1|211530.1|211597.3|211447.3|564
1600218600000|2020-09-16 01:10:00|211606.1|211456.1|211688.8|211538.8|211700.1|211550.1|211598.5|211448.5|450
1600218900000|2020-09-16 01:15:00|211685.9|211535.9|211571.6|211421.6|211706.4|211556.4|211484.5|211334.5|588
1600219200000|2020-09-16 01:20:00|211570|211420|211553.4|211403.4|211577.9|211427.9|211517.6|211367.6|603
1600219500000|2020-09-16 01:25:00|211552.9|211402.9|211423|211273|211581|211431|211397.8|211247.8|581
1600219800000|2020-09-16 01:30:00|211420.8|211270.8|211369.1|211219.1|211439.7|211289.7|211363.2|211213.2|573
1600220100000|2020-09-16 01:35:00|211369.2|211219.2|211418.7|211268.7|211450.1|211300.1|211366|211216|575
1600220400000|2020-09-16 01:40:00|211428|211278|211411.3|211261.3|211445.2|211295.2|211404.6|211254.6|439
1600220700000|2020-09-16 01:45:00|211411.2|211261.2|211443.9|211293.9|211456.2|211306.2|211407.6|211257.6|428
1600221000000|2020-09-16 01:50:00|211443.7|211293.7|211409.2|211259.2|211469.5|211319.5|211406.9|211256.9|396
1600221300000|2020-09-16 01:55:00|211409.9|211259.9|211296.6|211146.6|211429.8|211279.8|211292.4|211142.4|505
1600221600000|2020-09-16 02:00:00|211296.2|211146.2|211233.6|211083.6|211296.9|211146.9|211204.9|211054.9|547
1600221900000|2020-09-16 02:05:00|211232.9|211082.9|211247.9|211097.9|211299.8|211149.8|211178.9|211028.9|516
1600222200000|2020-09-16 02:10:00|211247.4|211097.4|211197.8|211047.8|211284|211134|211194.6|211044.6|519
1600222500000|2020-09-16 02:15:00|211197|211047|211218.2|211068.2|211232.2|211082.2|211135.2|210985.2|470
1600222800000|2020-09-16 02:20:00|211218.4|211068.4|211215.2|211065.2|211249.5|211099.5|211180.3|211030.3|392
1600223100000|2020-09-16 02:25:00|211215.8|211065.8|211162.1|211012.1|211218.1|211068.1|211159.1|211009.1|432
1600223400000|2020-09-16 02:30:00|211171.7|211021.7|211209.1|211059.1|211219.4|211069.4|211167.2|211017.2|450
1600223700000|2020-09-16 02:35:00|211211.8|211061.8|211156.2|211006.2|211215.3|211065.3|211130.9|210980.9|378
1600224000000|2020-09-16 02:40:00|211156.9|211006.9|211159.5|211009.5|211164.9|211014.9|211131.2|210981.2|348
1600224300000|2020-09-16 02:45:00|211158.9|211008.9|211235.4|211085.4|211242.7|211092.7|211148.1|210998.1|340
1600224600000|2020-09-16 02:50:00|211233.7|211083.7|211204|211054|211255.7|211105.7|211201.2|211051.2|349
1600224900000|2020-09-16 02:55:00|211206.4|211056.4|211168.9|211018.9|211217.1|211067.1|211143.5|210993.5|354
1600225200000|2020-09-16 03:00:00|211167.4|211017.4|211153.9|211003.9|211199.6|211049.6|211132.1|210982.1|374
1600225500000|2020-09-16 03:05:00|211154.4|211004.4|211097.8|210947.8|211162.5|211012.5|211089.1|210939.1|319
1600225800000|2020-09-16 03:10:00|211097.2|210947.2|211094.7|210944.7|211115.6|210965.6|211081.1|210931.1|290
1600226100000|2020-09-16 03:15:00|211094.5|210944.5|211099.2|210949.2|211135.7|210985.7|211084.3|210934.3|335
1600226400000|2020-09-16 03:20:00|211101.4|210951.4|211115.6|210965.6|211115.6|210965.6|211098.2|210948.2|278
1600226700000|2020-09-16 03:25:00|211115.5|210965.5|211137.7|210987.7|211144.2|210994.2|211103.5|210953.5|338
1600227000000|2020-09-16 03:30:00|211134.8|210984.8|211124.3|210974.3|211138.6|210988.6|211099.8|210949.8|362
1600227300000|2020-09-16 03:35:00|211125.2|210975.2|211156.3|211006.3|211168.3|211018.3|211123.3|210973.3|340
1600227600000|2020-09-16 03:40:00|211157.7|211007.7|211211.7|211061.7|211216.2|211066.2|211150.1|211000.1|327
1600227900000|2020-09-16 03:45:00|211200.5|211050.5|211201.2|211051.2|211234.8|211084.8|211180.5|211030.5|389
1600228200000|2020-09-16 03:50:00|211201.8|211051.8|211225.7|211075.7|211233.4|211083.4|211185|211035|311
1600228500000|2020-09-16 03:55:00|211225.2|211075.2|211211|211061|211244|211094|211197.2|211047.2|302
1600228800000|2020-09-16 04:00:00|211217|211067|211207.9|211057.9|211219.8|211069.8|211193.2|211043.2|257
1600229100000|2020-09-16 04:05:00|211207.3|211057.3|211204.6|211054.6|211209.1|211059.1|211183.4|211033.4|236
1600229400000|2020-09-16 04:10:00|211205|211055|211203.4|211053.4|211208.6|211058.6|211184.6|211034.6|205
1600229700000|2020-09-16 04:15:00|211203|211053|211209.9|211059.9|211214.2|211064.2|211162.7|211012.7|332
1600230000000|2020-09-16 04:20:00|211208.4|211058.4|211213.6|211063.6|211218.3|211068.3|211206|211056|260
1600230300000|2020-09-16 04:25:00|211213.4|211063.4|211232.7|211082.7|211235.6|211085.6|211211.6|211061.6|324
1600230600000|2020-09-16 04:30:00|211234.1|211084.1|211228.9|211078.9|211257.2|211107.2|211225|211075|317
1600230900000|2020-09-16 04:35:00|211229.4|211079.4|211278.5|211128.5|211285.1|211135.1|211228|211078|363
1600231200000|2020-09-16 04:40:00|211279|211129|211281.5|211131.5|211317.4|211167.4|211276.4|211126.4|343
1600231500000|2020-09-16 04:45:00|211280.8|211130.8|211244|211094|211282.1|211132.1|211240.4|211090.4|355
1600231800000|2020-09-16 04:50:00|211243.9|211093.9|211253.4|211103.4|211259.1|211109.1|211240.6|211090.6|257
1600232100000|2020-09-16 04:55:00|211252.5|211102.5|211244.1|211094.1|211262.8|211112.8|211238|211088|252
1600232400000|2020-09-16 05:00:00|211242.8|211092.8|211216.8|211066.8|211265.2|211115.2|211209.3|211059.3|357
1600232700000|2020-09-16 05:05:00|211215.2|211065.2|211235.2|211085.2|211259.7|211109.7|211201.8|211051.8|435
1600233000000|2020-09-16 05:10:00|211236.4|211086.4|211272.3|211122.3|211275.8|211125.8|211217.8|211067.8|378
1600233300000|2020-09-16 05:15:00|211271.6|211121.6|211244.4|211094.4|211273.2|211123.2|211238.2|211088.2|273
1600233600000|2020-09-16 05:20:00|211244.9|211094.9|211246.9|211096.9|211252.1|211102.1|211223.8|211073.8|290
1600233900000|2020-09-16 05:25:00|211246.7|211096.7|211253.5|211103.5|211287.9|211137.9|211242.7|211092.7|419
1600234200000|2020-09-16 05:30:00|211254.5|211104.5|211283.6|211133.6|211296.5|211146.5|211223.2|211073.2|408
1600234500000|2020-09-16 05:35:00|211282.8|211132.8|211277.4|211127.4|211295|211145|211253.7|211103.7|331
1600234800000|2020-09-16 05:40:00|211277.1|211127.1|211446.7|211296.7|211450.7|211300.7|211253|211103|482
1600235100000|2020-09-16 05:45:00|211447.4|211297.4|211495.5|211345.5|211552.6|211402.6|211444.9|211294.9|523
1600235400000|2020-09-16 05:50:00|211496.3|211346.3|211538.7|211388.7|211547.5|211397.5|211482.9|211332.9|453
1600235700000|2020-09-16 05:55:00|211539.7|211389.7|211275.2|211125.2|211543.5|211393.5|211218.9|211068.9|566
1600236000000|2020-09-16 06:00:00|211277.2|211127.2|211341.2|211191.2|211342.2|211192.2|211212|211062|655
1600236300000|2020-09-16 06:05:00|211329.8|211179.8|211495.2|211345.2|211495.2|211345.2|211324|211174|570
1600236600000|2020-09-16 06:10:00|211486.9|211336.9|211515.5|211365.5|211546.1|211396.1|211458.2|211308.2|672
1600236900000|2020-09-16 06:15:00|211516.3|211366.3|211416.8|211266.8|211539.5|211389.5|211389|211239|571
1600237200000|2020-09-16 06:20:00|211417.2|211267.2|211342.2|211192.2|211539.4|211389.4|211330.1|211180.1|589
1600237500000|2020-09-16 06:25:00|211342.6|211192.6|211402.2|211252.2|211506.5|211356.5|211303.4|211153.4|618
1600237800000|2020-09-16 06:30:00|211402|211252|211258.2|211108.2|211408.4|211258.4|211240.3|211090.3|635
1600238100000|2020-09-16 06:35:00|211258.5|211108.5|211203.9|211053.9|211261.9|211111.9|211203.1|211053.1|538
1600238400000|2020-09-16 06:40:00|211203.1|211053.1|211178.4|211028.4|211253.3|211103.3|211176.7|211026.7|443
1600238700000|2020-09-16 06:45:00|211184.2|211034.2|211179.8|211029.8|211200.9|211050.9|211125.4|210975.4|630
1600239000000|2020-09-16 06:50:00|211179.7|211029.7|211144.7|210994.7|211214.1|211064.1|211122.3|210972.3|555
1600239300000|2020-09-16 06:55:00|211144.8|210994.8|211063.3|210913.3|211145.3|210995.3|211028.9|210878.9|613
1600239600000|2020-09-16 07:00:00|211057.8|210907.8|210876|210726|211102.6|210952.6|210871.4|210721.4|798
1600239900000|2020-09-16 07:05:00|210874.8|210724.8|210731.3|210581.3|210962.9|210812.9|210682.9|210532.9|771
1600240200000|2020-09-16 07:10:00|210746.9|210596.9|210599.2|210449.2|210796.1|210646.1|210552.9|210402.9|740
1600240500000|2020-09-16 07:15:00|210598.3|210448.3|210755.7|210605.7|210827.2|210677.2|210597.8|210447.8|713
1600240800000|2020-09-16 07:20:00|210752.8|210602.8|210883.7|210733.7|210900.6|210750.6|210730|210580|699
1600241100000|2020-09-16 07:25:00|210879.7|210729.7|210849.5|210699.5|210895.5|210745.5|210812.1|210662.1|579
1600241400000|2020-09-16 07:30:00|210849.7|210699.7|210826.1|210676.1|210913.5|210763.5|210725.8|210575.8|709
1600241700000|2020-09-16 07:35:00|210825.6|210675.6|210787.4|210637.4|210841.2|210691.2|210764.6|210614.6|555
1600242000000|2020-09-16 07:40:00|210787.5|210637.5|210787|210637|210898.8|210748.8|210787|210637|591
1600242300000|2020-09-16 07:45:00|210787.3|210637.3|210881|210731|210911.1|210761.1|210787.3|210637.3|580
1600242600000|2020-09-16 07:50:00|210877.8|210727.8|210803.2|210653.2|210903.7|210761.5|210747.1|210597.1|592
1600242900000|2020-09-16 07:55:00|210797.5|210647.5|210802.5|210652.5|210808.7|210658.7|210756.9|210606.9|542
1600243200000|2020-09-16 08:00:00|210804|210654|210777.7|210627.7|210884.7|210734.7|210753.2|210603.2|733
1600243500000|2020-09-16 08:05:00|210779|210629|210605.5|210455.5|210802.3|210652.3|210602.7|210452.7|661
1600243800000|2020-09-16 08:10:00|210607.2|210457.2|210444.6|210294.6|210638.5|210488.5|210440.2|210290.2|722
1600244100000|2020-09-16 08:15:00|210446.1|210296.1|210403.6|210253.6|210455.5|210305.5|210372.2|210222.2|653
1600244400000|2020-09-16 08:20:00|210403.8|210253.8|210244.7|210094.7|210403.8|210253.8|210223.1|210073.1|814
1600244700000|2020-09-16 08:25:00|210243.8|210093.8|210370.6|210220.6|210405.2|210255.2|210242.9|210092.9|669
1600245000000|2020-09-16 08:30:00|210372.7|210222.7|210373.1|210223.1|210465|210315|210364.6|210214.6|638
1600245300000|2020-09-16 08:35:00|210373|210223|210365.4|210215.4|210385|210235|210321.6|210171.6|551
1600245600000|2020-09-16 08:40:00|210367|210217|210431.1|210281.1|210434.1|210284.1|210332.2|210182.2|544
1600245900000|2020-09-16 08:45:00|210432.3|210282.3|210384.2|210234.2|210449.5|210299.5|210381.1|210231.1|490
1600246200000|2020-09-16 08:50:00|210385|210235|210428.4|210278.4|210454.3|210304.3|210380.9|210230.9|505
1600246500000|2020-09-16 08:55:00|210427|210277|210331.3|210181.3|210458.9|210308.9|210309.7|210159.7|618
1600246800000|2020-09-16 09:00:00|210330.4|210180.4|210427.1|210277.1|210454.2|210304.2|210302.1|210152.1|687
1600247100000|2020-09-16 09:05:00|210425.2|210275.2|210446|210296|210457.5|210307.5|210376.8|210226.8|568
1600247400000|2020-09-16 09:10:00|210439.5|210289.5|210467.3|210317.3|210489.8|210339.8|210381.7|210231.7|555
1600247700000|2020-09-16 09:15:00|210454.9|210304.9|210437.9|210287.9|210502.9|210352.9|210429.6|210279.6|603
1600248000000|2020-09-16 09:20:00|210439.8|210289.8|210340.7|210190.7|210440.4|210290.4|210286.1|210136.1|744
1600248300000|2020-09-16 09:25:00|210342.4|210192.4|210240.9|210090.9|210342.4|210192.4|210219.8|210069.8|636
1600248600000|2020-09-16 09:30:00|210241|210091|210350.4|210200.4|210365.1|210215.1|210235.7|210085.7|674
1600248900000|2020-09-16 09:35:00|210353.6|210203.6|210228.8|210078.8|210366.9|210216.9|210220.6|210070.6|668
1600249200000|2020-09-16 09:40:00|210227.1|210077.1|210220.5|210070.5|210231.6|210081.6|210099.3|209949.3|732
1600249500000|2020-09-16 09:45:00|210218.8|210068.8|210197.6|210047.6|210265.7|210115.7|210192.2|210042.2|662
1600249800000|2020-09-16 09:50:00|210197.8|210047.8|210260|210110|210269.7|210119.7|210196.1|210046.1|619
1600250100000|2020-09-16 09:55:00|210257.5|210107.5|210245.4|210095.4|210289.1|210139.1|210224.6|210074.6|625
1600250400000|2020-09-16 10:00:00|210250.4|210100.4|210228.2|210078.2|210301|210151|210211.7|210061.7|658
1600250700000|2020-09-16 10:05:00|210228.3|210078.3|210188.3|210038.3|210228.4|210078.4|210115.8|209965.8|615
1600251000000|2020-09-16 10:10:00|210187.3|210037.3|210262.6|210112.6|210291.7|210141.7|210169.2|210019.2|613
1600251300000|2020-09-16 10:15:00|210263.2|210113.2|210210.3|210060.3|210285.8|210135.8|210195.3|210045.3|702
1600251600000|2020-09-16 10:20:00|210209.5|210059.5|210202.1|210052.1|210232.9|210082.9|210169.9|210019.9|498
1600251900000|2020-09-16 10:25:00|210200.4|210050.4|210226.8|210076.8|210259.7|210109.7|210179.5|210029.5|633
1600252200000|2020-09-16 10:30:00|210225.2|210075.2|210259.9|210109.9|210271.4|210121.4|210197.9|210047.9|670
1600252500000|2020-09-16 10:35:00|210261|210111|210247.8|210097.8|210292.8|210142.8|210225.3|210075.3|632
1600252800000|2020-09-16 10:40:00|210245.8|210095.8|210345|210195|210362.8|210212.8|210245.8|210095.8|654
1600253100000|2020-09-16 10:45:00|210344.2|210194.2|210265.4|210115.4|210376.7|210226.7|210250.6|210100.6|788
1600253400000|2020-09-16 10:50:00|210266.2|210116.2|210219.2|210069.2|210282.1|210132.1|210202.4|210052.4|784
1600253700000|2020-09-16 10:55:00|210215.9|210065.9|210241.1|210091.1|210252.2|210102.2|210202.7|210052.7|625
1600254000000|2020-09-16 11:00:00|210241.5|210091.5|210299.6|210149.6|210341.4|210191.4|210212.5|210062.5|643
1600254300000|2020-09-16 11:05:00|210298.1|210148.1|210355.3|210205.3|210406.5|210256.5|210276.6|210126.6|757
1600254600000|2020-09-16 11:10:00|210359.7|210209.7|210248.6|210098.6|210364.5|210214.5|210243.6|210093.6|685
1600254900000|2020-09-16 11:15:00|210249.2|210099.2|210265.5|210115.5|210335.2|210185.2|210249.2|210099.2|695
1600255200000|2020-09-16 11:20:00|210265.3|210115.3|210333.5|210183.5|210366.9|210216.9|210224.2|210074.2|609
1600255500000|2020-09-16 11:25:00|210333.1|210183.1|210439.1|210289.1|210439.1|210289.1|210311.6|210161.6|741
1600255800000|2020-09-16 11:30:00|210439.5|210289.5|210472.3|210322.3|210523.3|210373.3|210422.8|210272.8|780
1600256100000|2020-09-16 11:35:00|210470.3|210320.3|210421.3|210271.3|210472.5|210349.9|210368.3|210266.2|596
1600256400000|2020-09-16 11:40:00|210419.1|210269.1|210277.8|210127.8|210426|210276|210263.6|210113.6|690
1600256700000|2020-09-16 11:45:00|210277.3|210127.3|210283.2|210133.2|210288.2|210157.1|210197.5|210081.5|579
1600257000000|2020-09-16 11:50:00|210283.1|210133.1|210252|210102|210289.5|210139.5|210235.1|210085.1|577
1600257300000|2020-09-16 11:55:00|210251.7|210101.7|210356.5|210206.5|210383.6|210233.6|210238.1|210088.1|722
1600257600000|2020-09-16 12:00:00|210357.3|210207.3|210208.1|210058.1|210378.4|210228.4|210200.9|210050.9|881
1600257900000|2020-09-16 12:05:00|210208.3|210058.3|210249.8|210099.8|210250.2|210100.2|210181.5|210031.5|886
1600258200000|2020-09-16 12:10:00|210248.7|210098.7|210393.5|210243.5|210396.2|210246.2|210213.2|210063.2|796
1600258500000|2020-09-16 12:15:00|210393.6|210243.6|210386.8|210236.8|210399.1|210249.1|210333.5|210183.5|773
1600258800000|2020-09-16 12:20:00|210386.9|210236.9|210292.1|210142.1|210389.4|210239.4|210232.4|210082.4|758
1600259100000|2020-09-16 12:25:00|210291.4|210141.4|210300.4|210150.4|210304.2|210154.2|210221.4|210071.4|650
1600259400000|2020-09-16 12:30:00|210309.8|210159.8|210454.8|210304.8|210456.9|210306.9|210265.6|210115.6|706
1600259700000|2020-09-16 12:35:00|210455|210305|210574.7|210424.7|210600|210450|210389.7|210239.7|912
1600260000000|2020-09-16 12:40:00|210573.1|210423.1|210552|210402|210719.5|210569.5|210547.8|210397.8|936
1600260300000|2020-09-16 12:45:00|210551.6|210401.6|210640.4|210490.4|210711|210561|210538.5|210388.5|926
1600260600000|2020-09-16 12:50:00|210640.2|210490.2|210487.9|210337.9|210640.8|210490.8|210466.3|210316.3|887
1600260900000|2020-09-16 12:55:00|210490.7|210340.7|210581.3|210431.3|210584.1|210434.1|210396|210246|933
1600261200000|2020-09-16 13:00:00|210579.7|210429.7|210554.8|210404.8|210657.8|210507.8|210500.7|210350.7|906
1600261500000|2020-09-16 13:05:00|210554.3|210404.3|210585.9|210435.9|210613|210463|210528.3|210378.3|931
1600261800000|2020-09-16 13:10:00|210586.4|210436.4|210626.1|210476.1|210630|210480|210539.8|210389.8|834
1600262100000|2020-09-16 13:15:00|210627.9|210477.9|210607.8|210457.8|210637.3|210487.3|210559.7|210409.7|880
1600262400000|2020-09-16 13:20:00|210607.7|210457.7|210808|210658|210847.3|210697.3|210607.2|210457.2|852
1600262700000|2020-09-16 13:25:00|210807.9|210657.9|210996.5|210846.5|211007.8|210857.8|210751.7|210601.7|852
1600263000000|2020-09-16 13:30:00|210993.4|210843.4|210989.4|210839.4|211138|210988|210938|210788|1018
1600263300000|2020-09-16 13:35:00|210992|210842|211031.4|210881.4|211148.8|210998.8|210948.8|210798.8|1001
1600263600000|2020-09-16 13:40:00|211030.7|210880.7|211017.7|210867.7|211064.6|210914.6|210945.9|210795.9|1026
1600263900000|2020-09-16 13:45:00|211022.9|210872.9|210780.6|210630.6|211044.5|210894.5|210730.8|210580.8|937
1600264200000|2020-09-16 13:50:00|210779.6|210629.6|210945.3|210795.3|211033.5|210883.5|210740.3|210629.6|982
1600264500000|2020-09-16 13:55:00|210940.9|210790.9|210807.2|210657.2|210970.4|210820.4|210796.9|210646.9|804
1600264800000|2020-09-16 14:00:00|210808.7|210658.7|210853.3|210703.3|210908|210781.2|210773.6|210623.6|939
1600265100000|2020-09-16 14:05:00|210852|210702|210973.3|210823.3|211016.4|210866.4|210842.7|210694|979
1600265400000|2020-09-16 14:10:00|210973.4|210823.4|210807.5|210657.5|210980.7|210830.7|210805.4|210655.4|915
1600265700000|2020-09-16 14:15:00|210804.6|210654.6|210887.4|210737.4|210961.7|210811.7|210804.5|210654.5|1015
1600266000000|2020-09-16 14:20:00|210887.6|210737.6|210865.7|210715.7|211064|210914|210847.3|210703.3|1037
1600266300000|2020-09-16 14:25:00|210865.3|210715.3|210900.8|210750.8|210964.5|210814.5|210834.7|210698.3|1004
1600266600000|2020-09-16 14:30:00|210898.8|210748.8|210740.2|210590.2|210910.2|210760.2|210713|210563|942
1600266900000|2020-09-16 14:35:00|210740.1|210590.1|210484.3|210334.3|210740.8|210590.8|210456.9|210306.9|961
1600267200000|2020-09-16 14:40:00|210482.2|210332.2|210344.8|210194.8|210483|210333|210296|210146|992
1600267500000|2020-09-16 14:45:00|210346.2|210196.2|210523.6|210373.6|210529.8|210379.8|210346.2|210196.2|919
1600267800000|2020-09-16 14:50:00|210521.3|210371.3|210441|210291|210521.3|210371.3|210420.9|210270.9|918
1600268100000|2020-09-16 14:55:00|210440.6|210290.6|210141.1|209991.1|210443.5|210293.5|210096.2|209951.6|922
1600268400000|2020-09-16 15:00:00|210144.2|209994.2|210158.3|210008.3|210342.9|210192.9|210107.4|209957.4|983
1600268700000|2020-09-16 15:05:00|210158.6|210008.6|210323.3|210173.3|210353|210222.8|210156.5|210006.5|801
1600269000000|2020-09-16 15:10:00|210324.4|210174.4|210358.9|210208.9|210464.9|210360.7|210322|210172|802
1600269300000|2020-09-16 15:15:00|210358.7|210208.7|210260.2|210110.2|210358.7|210208.7|210209.1|210059.1|853
1600269600000|2020-09-16 15:20:00|210259.8|210109.8|210219.1|210069.1|210268.3|210118.3|210184.7|210034.7|841
1600269900000|2020-09-16 15:25:00|210220.1|210070.1|210341.7|210191.7|210367.4|210217.4|210219.5|210069.5|781
1600270200000|2020-09-16 15:30:00|210345.8|210195.8|210364.2|210214.2|210422.7|210272.7|210324.6|210174.6|938
1600270500000|2020-09-16 15:35:00|210362.4|210212.4|210522|210372|210522.5|210401.3|210350.6|210200.6|870
1600270800000|2020-09-16 15:40:00|210521.3|210371.3|210584.2|210434.2|210635.2|210485.2|210506|210356|950
1600271100000|2020-09-16 15:45:00|210583.7|210433.7|210548.9|210398.9|210634.6|210484.6|210537.2|210387.2|875
1600271400000|2020-09-16 15:50:00|210549.2|210399.2|210544.4|210394.4|210565.2|210457.7|210507.7|210373.9|845
1600271700000|2020-09-16 15:55:00|210544.5|210394.5|210619.5|210469.5|210664.2|210531.2|210499|210388|768
1600272000000|2020-09-16 16:00:00|210617.5|210467.5|210412.6|210262.6|210619|210518.7|210373.1|210261.6|914
1600272300000|2020-09-16 16:05:00|210408.4|210258.4|210395.6|210245.6|210455.1|210305.1|210393.3|210243.3|720
1600272600000|2020-09-16 16:10:00|210395.5|210245.5|210409.9|210259.9|210439.8|210289.8|210368.2|210218.2|709
1600272900000|2020-09-16 16:15:00|210413|210263|210482.7|210332.7|210548.9|210398.9|210406.7|210256.7|718
1600273200000|2020-09-16 16:20:00|210482|210332|210376.1|210226.1|210482|210332|210338.2|210188.2|861
1600273500000|2020-09-16 16:25:00|210375.7|210225.7|210357.5|210207.5|210413.2|210308|210303.8|210153.8|827
1600273800000|2020-09-16 16:30:00|210359.2|210209.2|210365.4|210215.4|210381.8|210231.8|210314.6|210164.6|778
1600274100000|2020-09-16 16:35:00|210365.5|210215.5|210328.3|210178.3|210424.3|210283.4|210312.5|210162.5|867
1600274400000|2020-09-16 16:40:00|210329.9|210179.9|210317.4|210167.4|210395.8|210245.8|210287.1|210164.8|738
1600274700000|2020-09-16 16:45:00|210318.1|210168.1|210404.7|210254.7|210406.4|210256.4|210222.9|210121.5|823
1600275000000|2020-09-16 16:50:00|210404.5|210254.5|210319.5|210169.5|210405|210255|210303.3|210153.3|709
1600275300000|2020-09-16 16:55:00|210319.2|210169.2|210305.4|210155.4|210333.9|210183.9|210297.1|210147.1|732
1600275600000|2020-09-16 17:00:00|210306.1|210156.1|210152.3|210002.3|210313.8|210163.8|210109.6|209985.2|805
1600275900000|2020-09-16 17:05:00|210153.6|210003.6|210176.3|210026.3|210234.3|210084.3|210124|209974|775
1600276200000|2020-09-16 17:10:00|210176|210026|210096.2|209946.2|210211|210061|210037.7|209939|825
1600276500000|2020-09-16 17:15:00|210096.4|209946.4|210136.5|209986.5|210230.8|210080.8|210095.6|209945.6|848
1600276800000|2020-09-16 17:20:00|210136.8|209986.8|210101.4|209951.4|210148.7|210024.9|210058.2|209936.5|789
1600277100000|2020-09-16 17:25:00|210101.2|209951.2|210345|210195|210356.4|210206.4|210091.2|209941.2|937
1600277400000|2020-09-16 17:30:00|210345.8|210195.8|210259.3|210109.3|210477|210327|210257|210107|1003
1600277700000|2020-09-16 17:35:00|210257.9|210107.9|210342.3|210192.3|210414.8|210264.8|210256.4|210106.4|984
1600278000000|2020-09-16 17:40:00|210342.1|210192.1|210502.1|210352.1|210504.6|210354.6|210340.9|210190.9|928
1600278300000|2020-09-16 17:45:00|210499.7|210349.7|210580|210430|210698.9|210548.9|210494|210344|850
1600278600000|2020-09-16 17:50:00|210580.2|210430.2|210446.1|210296.1|210601.3|210451.3|210438|210288|830
1600278900000|2020-09-16 17:55:00|210445.4|210295.4|210421.5|210271.5|210491.9|210341.9|210351|210201|750
1600279200000|2020-09-16 18:00:00|210417.1|210267.1|210065.7|209915.7|210524.7|210374.7|209646.1|209496.1|1115
1600279500000|2020-09-16 18:05:00|210058.3|209908.3|210442.7|210292.7|210587.1|210437.1|210044.7|209894.7|1116
1600279800000|2020-09-16 18:10:00|210430.3|210280.3|210201.3|210051.3|210593.6|210443.6|210109|209959|1155
1600280100000|2020-09-16 18:15:00|210205.2|210055.2|210016.1|209866.1|210211.9|210061.9|209759.9|209609.9|1086
1600280400000|2020-09-16 18:20:00|210011.2|209861.2|209882.4|209732.4|210011.2|209861.2|209830.3|209680.3|995
1600280700000|2020-09-16 18:25:00|209884.8|209734.8|209930.4|209780.4|210044.5|209894.5|209822.4|209672.4|1063
1600281000000|2020-09-16 18:30:00|209919.2|209769.2|209909.7|209759.7|210131.4|209981.4|209817.5|209667.5|1146
1600281300000|2020-09-16 18:35:00|209920.8|209770.8|209500.9|209350.9|210052|209902|209486.7|209336.7|1152
1600281600000|2020-09-16 18:40:00|209516.6|209366.6|209661.8|209511.8|209671.8|209521.8|209290.5|209140.5|1119
1600281900000|2020-09-16 18:45:00|209680.8|209530.8|209820.5|209670.5|210054.5|209904.5|209653.6|209503.6|1138
1600282200000|2020-09-16 18:50:00|209820.4|209670.4|210405.9|210255.9|210609|210459|209820.4|209670.4|1151
1600282500000|2020-09-16 18:55:00|210405.2|210255.2|210494.5|210344.5|210616.6|210466.6|210361.1|210211.1|1146
1600282800000|2020-09-16 19:00:00|210483.7|210333.7|209919.7|209769.7|210483.7|210333.7|209818.2|209668.2|1168
1600283100000|2020-09-16 19:05:00|209923.1|209773.1|210366.7|210216.7|210375.8|210225.8|209904|209754|1132
1600283400000|2020-09-16 19:10:00|210368|210218|210264.5|210114.5|210394.6|210244.6|210224|210074|1140
1600283700000|2020-09-16 19:15:00|210268.1|210118.1|210106.2|209956.2|210450.5|210300.5|210099.4|209949.4|1143
1600284000000|2020-09-16 19:20:00|210106.1|209956.1|210127.1|209977.1|210236.6|210086.6|210054.3|209904.3|1074
1600284300000|2020-09-16 19:25:00|210125.8|209975.8|210267.9|210117.9|210303.1|210153.1|210103.1|209953.1|1084
1600284600000|2020-09-16 19:30:00|210266|210116|210422.4|210272.4|210606.5|210456.5|210179.3|210029.3|1073
1600284900000|2020-09-16 19:35:00|210424.6|210274.6|210251|210101|210424.6|210274.6|210136.1|209986.1|1050
1600285200000|2020-09-16 19:40:00|210256.2|210106.2|210212.6|210062.6|210403.4|210253.4|210196.8|210046.8|1051
1600285500000|2020-09-16 19:45:00|210215.1|210065.1|209994.3|209844.3|210215.1|210065.1|209944.9|209794.9|1048
1600285800000|2020-09-16 19:50:00|209988.2|209838.2|209982.3|209832.3|210048.2|209898.2|209934.2|209784.2|973
1600286100000|2020-09-16 19:55:00|209972.8|209822.8|209938.4|209788.4|210030.5|209880.5|209752.1|209636.2|1015
1600286400000|2020-09-16 20:00:00|209939.9|209789.9|209889.7|209739.7|209980.9|209830.9|209859.5|209709.5|822
1600286700000|2020-09-16 20:05:00|209889.5|209739.5|209803|209653|209918|209768|209802.2|209652.2|731
1600287000000|2020-09-16 20:10:00|209807.3|209657.3|209721.2|209571.2|209807.3|209657.3|209663.9|209513.9|690
1600287300000|2020-09-16 20:15:00|209717.1|209567.1|209955.1|209805.1|209965.6|209815.6|209714.7|209564.7|670
1600287600000|2020-09-16 20:20:00|209956.9|209806.9|209839.8|209689.8|209956.9|209806.9|209839.2|209689.2|653
1600287900000|2020-09-16 20:25:00|209838.6|209688.6|209844.3|209694.3|209870.7|209720.7|209804.1|209654.1|549
1600288200000|2020-09-16 20:30:00|209838.8|209688.8|209775.1|209625.1|209854.8|209704.8|209715.9|209565.9|625
1600288500000|2020-09-16 20:35:00|209772|209622|209687.6|209537.6|209801.7|209651.7|209657.3|209507.3|697
1600288800000|2020-09-16 20:40:00|209688|209538|209653.2|209503.2|209782|209632|209597.5|209447.5|639
1600289100000|2020-09-16 20:45:00|209651.5|209501.5|209579.2|209429.2|209684.8|209534.8|209551.4|209401.4|505
1600289400000|2020-09-16 20:50:00|209579.1|209429.1|209495.2|209345.2|209653.6|209503.6|209485.1|209335.1|556
1600289700000|2020-09-16 20:55:00|209491.7|209341.7|209479.8|209329.8|209791.8|209456.8|209446.4|209266.4|621
1600290000000|2020-09-16 21:00:00|209489.1|209339.1|209441|209291|209498|209339.1|209418.1|209205.3|101
1600290300000|2020-09-16 21:05:00|209537|209216.7|209833.1|209498.1|209851.6|209516.6|209424.6|209191.5|272
1600290600000|2020-09-16 21:10:00|209835.7|209500.7|209739|209404|209879.6|209544.6|209715.4|209380.4|194
1600290900000|2020-09-16 21:15:00|209778.7|209443.7|209771.4|209436.4|209828.6|209493.6|209569.3|209244.4|268
1600291200000|2020-09-16 21:20:00|209777.6|209442.6|209814.1|209479.1|209832.8|209497.8|209508.5|209183.1|315
1600291500000|2020-09-16 21:25:00|209737|209421|209834.2|209499.2|209834.2|209499.2|209684.2|209349.2|140
1600291800000|2020-09-16 21:30:00|209809.4|209474.4|209751.1|209416.1|209820.8|209485.8|209663.5|209328.5|362
1600292100000|2020-09-16 21:35:00|209745.5|209410.5|209759.3|209424.3|209793.1|209458.1|209688|209353|447
1600292400000|2020-09-16 21:40:00|209760|209425|209773|209438|209823.8|209523.6|209665.2|209357.5|377
1600292700000|2020-09-16 21:45:00|209771.8|209436.8|209746.9|209411.9|209780.8|209453|209703.5|209368.5|684
1600293000000|2020-09-16 21:50:00|209742.8|209407.8|209762.5|209427.5|209806.7|209471.7|209684.5|209349.5|486
1600293300000|2020-09-16 21:55:00|209766.5|209431.5|209814.2|209479.2|209832.4|209497.4|209735.7|209420.4|199
1600293600000|2020-09-16 22:00:00|209805.9|209470.9|209536.4|209386.4|209829.2|209494.2|209522.8|209290.6|530
1600293900000|2020-09-16 22:05:00|209541.5|209391.5|209614.4|209464.4|209665.6|209503.1|209538.2|209388.2|352
1600294200000|2020-09-16 22:10:00|209627.2|209477.2|209617.3|209467.3|209705|209526|209609.1|209390.5|289
1600294500000|2020-09-16 22:15:00|209616.1|209466.1|209642.7|209492.7|209714|209530.7|209604.1|209374.5|274
1600294800000|2020-09-16 22:20:00|209637.1|209487.1|209628.1|209478.1|209638.9|209488.9|209576.4|209426.4|214
1600295100000|2020-09-16 22:25:00|209599.9|209449.9|209651.7|209501.7|209704.4|209504.9|209568.2|209393.8|267
1600295400000|2020-09-16 22:30:00|209655.5|209505.5|209639.6|209489.6|209710.2|209514.2|209616.1|209441.8|247
1600295700000|2020-09-16 22:35:00|209643.8|209493.8|209683.5|209533.5|209704.4|209554.4|209643.3|209493.3|314
1600296000000|2020-09-16 22:40:00|209679.2|209529.2|209678.2|209528.2|209728|209548.7|209643.7|209471|256
1600296300000|2020-09-16 22:45:00|209681.3|209531.3|209713.5|209563.5|209748|209578.8|209648.9|209460|327
1600296600000|2020-09-16 22:50:00|209712.3|209562.3|209725.9|209575.9|209727.7|209577.7|209691.5|209541.5|271
1600296900000|2020-09-16 22:55:00|209726.2|209576.2|209705.7|209555.7|209731.5|209581.5|209690.5|209540.5|233
1600297200000|2020-09-16 23:00:00|209705.6|209555.6|209755.4|209605.4|209760.1|209610.1|209670.3|209520.3|319
1600297500000|2020-09-16 23:05:00|209755.2|209605.2|209761.9|209611.9|209811.7|209661.7|209725|209575|351
1600297800000|2020-09-16 23:10:00|209761.2|209611.2|209710|209560|209770.7|209620.7|209703.3|209553.3|343
1600298100000|2020-09-16 23:15:00|209708.6|209558.6|209768.8|209618.8|209785.2|209635.2|209700.3|209550.3|348
1600298400000|2020-09-16 23:20:00|209769|209619|209765.9|209615.9|209772.5|209622.5|209717.5|209567.5|315
1600298700000|2020-09-16 23:25:00|209764.4|209614.4|209776.7|209626.7|209777.5|209627.5|209731.5|209581.5|299
1600299000000|2020-09-16 23:30:00|209774.6|209624.6|209782.1|209632.1|209825.5|209675.5|209768.2|209618.2|375
1600299300000|2020-09-16 23:35:00|209781.8|209631.8|209808.5|209658.5|209833.1|209683.1|209743.3|209593.3|387
1600299600000|2020-09-16 23:40:00|209805.1|209655.1|209757.9|209607.9|209805.4|209655.4|209748|209598|351
1600299900000|2020-09-16 23:45:00|209755.6|209605.6|209783.3|209633.3|209813.6|209663.6|209736.7|209586.7|400
1600300200000|2020-09-16 23:50:00|209778.5|209628.5|209794|209644|209809.8|209659.8|209750.2|209600.2|329
1600300500000|2020-09-16 23:55:00|209790.8|209640.8|209866.7|209716.7|209899.4|209749.4|209767|209617|418
1600300800000|2020-09-17 00:00:00|209865.1|209715.1|209924.6|209774.6|209951.3|209801.3|209859.7|209709.7|583
1600301100000|2020-09-17 00:05:00|209925.4|209775.4|209926.7|209776.7|209948.5|209798.5|209912.9|209762.9|443
1600301400000|2020-09-17 00:10:00|209926.6|209776.6|209985.2|209835.2|209998|209848|209921.1|209771.1|449
1600301700000|2020-09-17 00:15:00|209983.3|209833.3|210030.6|209880.6|210046.4|209896.4|209978.6|209828.6|488
1600302000000|2020-09-17 00:20:00|210030.9|209880.9|210284.8|210134.8|210303.9|210153.9|210006.7|209856.7|716
1600302300000|2020-09-17 00:25:00|210284.5|210134.5|210272.7|210122.7|210299.4|210149.4|210193.5|210043.5|666
1600302600000|2020-09-17 00:30:00|210272.4|210122.4|210434.1|210284.1|210434.1|210284.1|210272.4|210122.4|602
1600302900000|2020-09-17 00:35:00|210433.3|210283.3|210531.3|210381.3|210546.2|210396.2|210422.7|210272.7|568
1600303200000|2020-09-17 00:40:00|210525.8|210375.8|210430.2|210280.2|210525.8|210375.8|210383.6|210233.6|542
1600303500000|2020-09-17 00:45:00|210428.3|210278.3|210469.8|210319.8|210527.9|210377.9|210409.7|210259.7|564
1600303800000|2020-09-17 00:50:00|210467.3|210317.3|210384.4|210234.4|210510.7|210360.7|210371.7|210221.7|489
1600304100000|2020-09-17 00:55:00|210389.6|210239.6|210421.8|210271.8|210451.9|210301.9|210381|210231|462
1600304400000|2020-09-17 01:00:00|210418.1|210268.1|210315.2|210165.2|210440.5|210290.5|210246.6|210096.6|522
1600304700000|2020-09-17 01:05:00|210314.4|210164.4|210286.7|210136.7|210319.9|210169.9|210279|210129|487
1600305000000|2020-09-17 01:10:00|210284.2|210134.2|210262.7|210112.7|210314.3|210164.3|210218.7|210068.7|541
1600305300000|2020-09-17 01:15:00|210249.8|210099.8|210157.4|210007.4|210250.9|210100.9|210128.1|209978.1|636
1600305600000|2020-09-17 01:20:00|210156.3|210006.3|210245.7|210095.7|210252|210102|210156.3|210006.3|521
1600305900000|2020-09-17 01:25:00|210245.3|210095.3|210235.7|210085.7|210249.6|210099.6|210192.9|210042.9|405
1600306200000|2020-09-17 01:30:00|210235.3|210085.3|210079.8|209929.8|210240.5|210090.5|210059|209909|673
1600306500000|2020-09-17 01:35:00|210078.8|209928.8|210212.5|210062.5|210224.2|210074.2|210076.5|209926.5|617
1600306800000|2020-09-17 01:40:00|210211|210061|210421.8|210271.8|210436.8|210286.8|210210.3|210060.3|524
1600307100000|2020-09-17 01:45:00|210419.6|210269.6|210522.2|210372.2|210560.7|210410.7|210419.6|210269.6|650
1600307400000|2020-09-17 01:50:00|210522.6|210372.6|210749.5|210599.5|210830.8|210680.8|210522.6|210372.6|748
1600307700000|2020-09-17 01:55:00|210729.6|210579.6|210976.2|210826.2|211021.4|210871.4|210729.6|210579.6|777
1600308000000|2020-09-17 02:00:00|210976.9|210826.9|211104.8|210954.8|211158.4|211008.4|210946.2|210796.2|726
1600308300000|2020-09-17 02:05:00|211105.5|210955.5|211059.7|210909.7|211165.5|211015.5|211019|210869|645
1600308600000|2020-09-17 02:10:00|211062|210912|211029.8|210879.8|211147|210982.3|210979.3|210829.3|644
1600308900000|2020-09-17 02:15:00|211028.9|210878.9|211023.5|210873.5|211100.6|210950.6|210971.1|210821.1|587
1600309200000|2020-09-17 02:20:00|211023.2|210873.2|210975.4|210825.4|211057.5|210907.5|210956.6|210806.6|501
1600309500000|2020-09-17 02:25:00|210974.7|210824.7|210988.4|210838.4|211037.7|210887.7|210962.9|210812.9|540
1600309800000|2020-09-17 02:30:00|210988.1|210838.1|210890.2|210740.2|211016.8|210866.8|210876.8|210726.8|469
1600310100000|2020-09-17 02:35:00|210890.5|210740.5|210854.1|210704.1|210892.6|210742.6|210837.1|210687.1|386
1600310400000|2020-09-17 02:40:00|210852.3|210702.3|210901.5|210751.5|210922.9|210772.9|210846.7|210696.7|290
1600310700000|2020-09-17 02:45:00|210901.4|210751.4|210983.2|210833.2|211040|210890|210896.2|210746.2|480
1600311000000|2020-09-17 02:50:00|210973.9|210823.9|211016.9|210866.9|211061.4|210911.4|210972|210822|431
1600311300000|2020-09-17 02:55:00|211016.7|210866.7|210979.6|210829.6|211019.3|210869.3|210960.6|210810.6|427
1600311600000|2020-09-17 03:00:00|210979.2|210829.2|210994|210844|211029.5|210879.5|210978.3|210828.3|432
1600311900000|2020-09-17 03:05:00|211000.4|210850.4|210992.8|210842.8|211014.3|210864.3|210977|210827|370
1600312200000|2020-09-17 03:10:00|210992.7|210842.7|211133.7|210983.7|211146.8|210996.8|210971|210821|516
1600312500000|2020-09-17 03:15:00|211134|210984|211316.3|211166.3|211328.3|211178.3|211134|210984|646
1600312800000|2020-09-17 03:20:00|211315|211165|211308.8|211158.8|211409|211259|211276.7|211126.7|611
1600313100000|2020-09-17 03:25:00|211298.3|211148.3|211283.8|211133.8|211324|211174|211273.9|211123.9|478
1600313400000|2020-09-17 03:30:00|211285.4|211135.4|211208.6|211058.6|211340.7|211190.7|211172.2|211022.2|559
1600313700000|2020-09-17 03:35:00|211208.5|211058.5|211191.9|211041.9|211268.5|211118.5|211177.4|211001|510
1600314000000|2020-09-17 03:40:00|211191|211041|211125.1|210975.1|211215.9|211065.9|211084.5|210934.5|481
1600314300000|2020-09-17 03:45:00|211123.8|210973.8|211079.7|210929.7|211133.1|210983.1|211043.1|210893.1|526
1600314600000|2020-09-17 03:50:00|211077.4|210927.4|211078.7|210928.7|211140.5|210990.5|211068.8|210918.8|390
1600314900000|2020-09-17 03:55:00|211078.9|210928.9|211125.1|210975.1|211135.4|210985.4|211071.7|210921.7|398
1600315200000|2020-09-17 04:00:00|211124.9|210974.9|211174|211024|211205.1|211055.1|211073.7|210923.7|465
1600315500000|2020-09-17 04:05:00|211172.5|211022.5|211192.4|211042.4|211227.5|211077.5|211125.2|210975.2|430
1600315800000|2020-09-17 04:10:00|211198.6|211048.6|211231.1|211081.1|211244.6|211094.6|211184.1|211034.1|399
1600316100000|2020-09-17 04:15:00|211230.3|211080.3|211219.4|211069.4|211232.4|211082.4|211181.3|211031.3|330
1600316400000|2020-09-17 04:20:00|211222.2|211072.2|211235.6|211085.6|211282.5|211132.5|211203.5|211053.5|339
1600316700000|2020-09-17 04:25:00|211238.9|211088.9|211189|211039|211238.9|211088.9|211172.5|211022.5|386
1600317000000|2020-09-17 04:30:00|211189.8|211039.8|211181.4|211031.4|211193.8|211043.8|211146.2|210996.2|419
1600317300000|2020-09-17 04:35:00|211180|211030|211210.8|211060.8|211239.7|211089.7|211172|211022|270
1600317600000|2020-09-17 04:40:00|211218|211068|211207.4|211057.4|211221.4|211071.4|211182.5|211032.5|255
1600317900000|2020-09-17 04:45:00|211207.6|211057.6|211131.2|210981.2|211213|211063|211088.7|210938.7|456
1600318200000|2020-09-17 04:50:00|211133.8|210983.8|211124.6|210974.6|211135.2|210985.2|211105.1|210955.1|320
1600318500000|2020-09-17 04:55:00|211124.3|210974.3|211139.7|210989.7|211147.5|210997.5|211113|210963|364
1600318800000|2020-09-17 05:00:00|211140.7|210990.7|211146.3|210996.3|211241.3|211091.3|211132.5|210982.5|503
1600319100000|2020-09-17 05:05:00|211146.7|210996.7|211079.5|210929.5|211146.7|210996.7|211050.4|210900.4|428
1600319400000|2020-09-17 05:10:00|211078.2|210928.2|211015.4|210865.4|211103.1|210953.1|211007.7|210857.7|442
1600319700000|2020-09-17 05:15:00|211010.8|210860.8|211015.5|210865.5|211025.3|210875.3|210987.5|210837.5|385
1600320000000|2020-09-17 05:20:00|211016.2|210866.2|211088.4|210938.4|211100.3|210950.3|211011|210861|465
1600320300000|2020-09-17 05:25:00|211089.4|210939.4|211071.2|210921.2|211093.3|210943.3|211037.1|210887.1|411
1600320600000|2020-09-17 05:30:00|211064|210914|211058.9|210908.9|211169|211019|211046|210896|455
1600320900000|2020-09-17 05:35:00|211056.2|210906.2|211031.6|210881.6|211094|210944|210986.5|210836.5|523
1600321200000|2020-09-17 05:40:00|211036.8|210886.8|210983.6|210833.6|211036.8|210886.8|210955.2|210805.2|427
1600321500000|2020-09-17 05:45:00|210984.4|210834.4|210971.6|210821.6|211015.8|210865.8|210969.3|210819.3|483
1600321800000|2020-09-17 05:50:00|210972.3|210822.3|210980.3|210830.3|210997|210847|210948.2|210798.2|495
1600322100000|2020-09-17 05:55:00|210974.8|210824.8|210940.9|210790.9|211013.5|210863.5|210940.9|210790.9|484
1600322400000|2020-09-17 06:00:00|210941.3|210791.3|210864.9|210714.9|210968|210818|210806.7|210656.7|686
1600322700000|2020-09-17 06:05:00|210866.2|210716.2|211025.1|210875.1|211036.2|210886.2|210859.5|210709.5|878
1600323000000|2020-09-17 06:10:00|211024.8|210874.8|211269.5|211119.5|211278.6|211128.6|211024.5|210874.5|680
1600323300000|2020-09-17 06:15:00|211271|211121|211394|211244|211415.5|211265.5|211259.7|211109.7|793
1600323600000|2020-09-17 06:20:00|211391.5|211241.5|211444.6|211294.6|211467.9|211317.9|211390.8|211240.8|585
1600323900000|2020-09-17 06:25:00|211444.8|211294.8|211371.2|211221.2|211561.7|211411.7|211252.6|211102.6|784
1600324200000|2020-09-17 06:30:00|211381.6|211231.6|211221.2|211071.2|211466|211316|211219.8|211069.8|826
1600324500000|2020-09-17 06:35:00|211221.7|211071.7|211253.5|211103.5|211262.6|211112.6|211150|211000|776
1600324800000|2020-09-17 06:40:00|211252|211102|211166.8|211016.8|211258.7|211108.7|211074.9|210924.9|906
1600325100000|2020-09-17 06:45:00|211162.9|211012.9|211003.1|210853.1|211172.1|211022.1|210966|210816|796
1600325400000|2020-09-17 06:50:00|211003.7|210853.7|210993.1|210843.1|211011.3|210861.3|210875.6|210725.6|639
1600325700000|2020-09-17 06:55:00|210990.2|210840.2|210861.6|210711.6|210994.6|210844.6|210861.6|210711.6|503
1600326000000|2020-09-17 07:00:00|210860.2|210710.2|210887.4|210737.4|211021.6|210871.6|210809.5|210659.5|811
1600326300000|2020-09-17 07:05:00|210899.4|210749.4|210650.5|210500.5|210961.6|210811.6|210534.9|210384.9|821
1600326600000|2020-09-17 07:10:00|210649.7|210499.7|210599.1|210449.1|210699.1|210549.1|210528.9|210378.9|819
1600326900000|2020-09-17 07:15:00|210574.4|210424.4|210516.6|210366.6|210582.6|210432.6|210508.1|210358.1|859
1600327200000|2020-09-17 07:20:00|210518.1|210368.1|210584.9|210434.9|210592.9|210442.9|210502.1|210352.1|823
1600327500000|2020-09-17 07:25:00|210585.2|210435.2|210451|210301|210635.9|210485.9|210449.1|210299.1|866
1600327800000|2020-09-17 07:30:00|210451.1|210301.1|210361.1|210211.1|210451.1|210301.1|210291.3|210141.3|866
1600328100000|2020-09-17 07:35:00|210360.1|210210.1|210351.2|210201.2|210382.6|210232.6|210334.7|210184.7|756
1600328400000|2020-09-17 07:40:00|210351.3|210201.3|210437.8|210287.8|210522.2|210372.2|210275.6|210125.6|756
1600328700000|2020-09-17 07:45:00|210430.9|210280.9|210486.4|210336.4|210525.7|210375.7|210383.2|210233.2|853
1600329000000|2020-09-17 07:50:00|210487.1|210337.1|210360.7|210210.7|210581|210431|210360.7|210210.7|861
1600329300000|2020-09-17 07:55:00|210356.2|210206.2|210615.8|210465.8|210700.2|210550.2|210356.2|210206.2|864
1600329600000|2020-09-17 08:00:00|210615.6|210465.6|210803.5|210653.5|210808.5|210658.5|210473.8|210323.8|922
1600329900000|2020-09-17 08:05:00|210803.4|210653.4|210860|210710|210901.9|210751.9|210730.2|210580.2|929
1600330200000|2020-09-17 08:10:00|210858.1|210708.1|210898.6|210748.6|210903|210753|210691.8|210541.8|972
1600330500000|2020-09-17 08:15:00|210899.6|210749.6|210865.1|210715.1|210907.9|210757.9|210815.9|210665.9|955
1600330800000|2020-09-17 08:20:00|210863.1|210713.1|210765|210615|210882.9|210732.9|210714.7|210564.7|955
1600331100000|2020-09-17 08:25:00|210764.1|210614.1|210740.6|210590.6|210771.2|210621.2|210664.3|210514.3|854
1600331400000|2020-09-17 08:30:00|210739.8|210589.8|210817.4|210667.4|210853.7|210703.7|210701.8|210551.8|807
1600331700000|2020-09-17 08:35:00|210817.3|210667.3|210857|210707|210866.8|210716.8|210796.3|210646.3|605
1600332000000|2020-09-17 08:40:00|210857.6|210707.6|210767|210617|210857.6|210707.6|210758.2|210608.2|740
1600332300000|2020-09-17 08:45:00|210766.6|210616.6|210853.5|210703.5|210863.7|210713.7|210699.4|210549.4|784
1600332600000|2020-09-17 08:50:00|210854.5|210704.5|210822.9|210672.9|210854.5|210704.5|210729.3|210579.3|736
1600332900000|2020-09-17 08:55:00|210823.1|210673.1|210883|210733|210891.4|210741.4|210819.6|210669.6|496
1600333200000|2020-09-17 09:00:00|210882.7|210732.7|210784|210634|210886.1|210736.1|210747.4|210597.4|704
1600333500000|2020-09-17 09:05:00|210785.6|210635.6|210880.3|210730.3|210888.3|210738.3|210744.6|210599.3|842
1600333800000|2020-09-17 09:10:00|210880.7|210730.7|210763.5|210613.5|210910.1|210760.1|210732.1|210582.1|725
1600334100000|2020-09-17 09:15:00|210770.4|210620.4|210814.6|210664.6|210855.4|210734.2|210737.9|210596.4|773
1600334400000|2020-09-17 09:20:00|210814.5|210664.5|210773.5|210623.5|210828.2|210715|210715.5|210576.3|705
1600334700000|2020-09-17 09:25:00|210765.2|210615.2|210899.5|210749.5|210905.4|210755.4|210741|210591|630
1600335000000|2020-09-17 09:30:00|210899.2|210749.2|210824|210674|210899.2|210759.3|210770.5|210643.9|712
1600335300000|2020-09-17 09:35:00|210822|210672|210684.6|210534.6|210827|210677|210683.4|210533.4|627
1600335600000|2020-09-17 09:40:00|210684.2|210534.2|210597.3|210447.3|210757|210607|210527.8|210423|614
1600335900000|2020-09-17 09:45:00|210594.6|210444.6|210527.3|210377.3|210598.9|210448.9|210511.6|210361.6|550
1600336200000|2020-09-17 09:50:00|210527.9|210377.9|210629.8|210479.8|210629.8|210509.9|210527|210377|642
1600336500000|2020-09-17 09:55:00|210631.2|210481.2|210739.6|210589.6|210743.5|210593.5|210616.3|210466.3|643
1600336800000|2020-09-17 10:00:00|210739.3|210589.3|210780.6|210630.6|210827.8|210677.8|210706.1|210556.1|730
1600337100000|2020-09-17 10:05:00|210781|210631|210856.5|210706.5|210856.5|210706.5|210751.8|210601.8|687
1600337400000|2020-09-17 10:10:00|210855.3|210705.3|210942.3|210792.3|210960.8|210852|210822.6|210705.3|715
1600337700000|2020-09-17 10:15:00|210941.4|210791.4|210951.7|210801.7|210959.5|210856.3|210888.8|210738.8|727
1600338000000|2020-09-17 10:20:00|210950.7|210800.7|211094|210944|211099.1|210949.1|210928.8|210778.8|645
1600338300000|2020-09-17 10:25:00|211093.5|210943.5|211041.5|210891.5|211103.7|210953.7|210989.9|210861.4|590
1600338600000|2020-09-17 10:30:00|211043.1|210893.1|211004.6|210854.6|211043.1|210911.1|210894.5|210744.5|609
1600338900000|2020-09-17 10:35:00|211003.1|210853.1|211005.2|210855.2|211045.7|210895.7|210968.6|210818.6|578
1600339200000|2020-09-17 10:40:00|211010.9|210860.9|210976.6|210826.6|211032.1|210882.1|210917.3|210807.7|657
1600339500000|2020-09-17 10:45:00|210977|210827|210994.7|210844.7|211035.5|210949.2|210966.1|210816.1|615
1600339800000|2020-09-17 10:50:00|210994.3|210844.3|210892.5|210742.5|211006.6|210856.6|210795.6|210696.3|663
1600340100000|2020-09-17 10:55:00|210892.3|210742.3|211009.4|210859.4|211030.7|210880.7|210888|210738|642
1600340400000|2020-09-17 11:00:00|211008.8|210858.8|211127.6|210977.6|211151.2|211001.2|210974.7|210824.7|680
1600340700000|2020-09-17 11:05:00|211125.8|210975.8|211077.9|210927.9|211173.2|211023.2|211071.7|210921.7|917
1600341000000|2020-09-17 11:10:00|211080.1|210930.1|210963.6|210813.6|211081.8|210931.8|210929|210809.8|815
1600341300000|2020-09-17 11:15:00|210964.3|210814.3|210840.9|210690.9|210967.8|210853.3|210821|210682.2|834
1600341600000|2020-09-17 11:20:00|210840.2|210690.2|210939.4|210789.4|210972.3|210822.3|210830.2|210680.2|792
1600341900000|2020-09-17 11:25:00|210939.2|210789.2|210899.5|210749.5|210939.7|210789.7|210849.6|210699.6|712
1600342200000|2020-09-17 11:30:00|210899.7|210749.7|210764.4|210614.4|210915.2|210765.2|210720.9|210570.9|658
1600342500000|2020-09-17 11:35:00|210765.3|210615.3|210780.4|210630.4|210789|210683.6|210651.3|210544.5|781
1600342800000|2020-09-17 11:40:00|210780.6|210630.6|210798.5|210648.5|210870.1|210753.3|210746.9|210621.9|719
1600343100000|2020-09-17 11:45:00|210797.5|210647.5|210762.9|210612.9|210810.4|210707.9|210682.4|210571.6|704
1600343400000|2020-09-17 11:50:00|210762.8|210612.8|210756.7|210606.7|210820|210715.5|210692.9|210587.3|693
1600343700000|2020-09-17 11:55:00|210756.1|210606.1|210845.5|210695.5|210846.3|210696.3|210723.3|210574.5|822
1600344000000|2020-09-17 12:00:00|210845.1|210695.1|210851.6|210701.6|210888.1|210771.9|210682.7|210576.2|874
1600344300000|2020-09-17 12:05:00|210851.5|210701.5|210887.2|210837.2|210959.2|210849.2|210758.6|210653.9|896
1600344600000|2020-09-17 12:10:00|210885.1|210835.1|210674.4|210524.4|211028.5|210939.9|210634.7|210523.7|841
1600344900000|2020-09-17 12:15:00|210679.8|210529.8|210587.8|210437.8|210726.4|210592.7|210451.4|210350.1|867
1600345200000|2020-09-17 12:20:00|210580|210430|210547.1|210397.1|210658.9|210536.1|210477.6|210375.9|841
1600345500000|2020-09-17 12:25:00|210545.7|210395.7|210503.4|210353.4|210545.7|210438|210426.9|210321.1|589
1600345800000|2020-09-17 12:30:00|210491.5|210341.5|210740.7|210590.7|210745.6|210595.6|210392.5|210331.2|822
1600346100000|2020-09-17 12:35:00|210738.8|210588.8|210739.6|210689.6|210848|210736.8|210600.6|210504.7|834
1600346400000|2020-09-17 12:40:00|210739.8|210689.8|210783|210733|210862.6|210763.5|210704|210596.6|831
1600346700000|2020-09-17 12:45:00|210782|210732|210638.8|210588.8|210862.5|210762|210620.9|210530.2|839
1600347000000|2020-09-17 12:50:00|210637.5|210587.5|210641.5|210491.5|210677.8|210620.8|210447.6|210333.6|794
1600347300000|2020-09-17 12:55:00|210643|210493|210522.4|210372.4|210826.3|210708.5|210473.7|210372.4|888
1600347600000|2020-09-17 13:00:00|210469.6|210419.6|210578.9|210528.9|210686.1|210547.8|210452.3|210351.4|954
1600347900000|2020-09-17 13:05:00|210580.2|210530.2|210655.5|210605.5|210746.1|210653.7|210536.6|210403.5|997
1600348200000|2020-09-17 13:10:00|210654.1|210604.1|210770.4|210720.4|210823.3|210724.4|210597.1|210481.9|1013
1600348500000|2020-09-17 13:15:00|210769.4|210719.4|210690.2|210640.2|210879.8|210788|210658.5|210557.6|950
1600348800000|2020-09-17 13:20:00|210688.1|210638.1|210546.4|210496.4|210813.2|210710.6|210546.4|210492.2|788
1600349100000|2020-09-17 13:25:00|210545.4|210495.4|210530.2|210480.2|210604.6|210518.1|210445.9|210352.6|836
1600349400000|2020-09-17 13:30:00|210526.1|210476.1|210529.8|210479.8|210806.3|210675.4|210484.5|210367.7|1051
1600349700000|2020-09-17 13:35:00|210530.9|210480.9|210364.4|210314.4|210548.3|210498.3|210211.5|210123.3|1003
1600350000000|2020-09-17 13:40:00|210358.3|210308.3|210469.1|210419.1|210603.1|210553.1|210324.7|210264.3|1031
1600350300000|2020-09-17 13:45:00|210470.5|210420.5|210276.8|210226.8|210470.5|210420.5|210210|210147.2|1019
1600350600000|2020-09-17 13:50:00|210274.9|210224.9|210297.9|210247.9|210429.7|210346.1|210231.8|210167.8|1002
1600350900000|2020-09-17 13:55:00|210295.2|210245.2|210294.1|210244.1|210346.7|210258.9|210137.7|210059.9|1003
1600351200000|2020-09-17 14:00:00|210293.3|210243.3|210382.2|210332.2|210477.7|210398.3|210280.8|210187|983
1600351500000|2020-09-17 14:05:00|210379.7|210329.7|210336.1|210286.1|210456.1|210368.6|210305.1|210213.1|922
1600351800000|2020-09-17 14:10:00|210336.6|210286.6|210119.9|209969.9|210347|210297|210056.8|209959.4|1043
1600352100000|2020-09-17 14:15:00|210120.2|209970.2|210010.7|209960.7|210142.4|210046.8|209879.3|209761.7|1052
1600352400000|2020-09-17 14:20:00|210006.2|209956.2|210069.1|209919.1|210080.6|209983.2|209901.6|209786.3|1038
1600352700000|2020-09-17 14:25:00|210069.7|209919.7|210046.9|209896.9|210126.2|210035|210000.8|209881|1015
1600353000000|2020-09-17 14:30:00|210048.4|209898.4|209908.5|209758.5|210141.8|210028.4|209908|209758|1107
1600353300000|2020-09-17 14:35:00|209907|209757|209741.1|209691.1|210041.3|209940.5|209736.1|209653.3|1041
1600353600000|2020-09-17 14:40:00|209744.1|209694.1|209682.5|209632.5|209850.6|209745.7|209545|209468.3|1033
1600353900000|2020-09-17 14:45:00|209682.8|209632.8|209736|209686|209827.6|209727.6|209651.5|209541.9|1019
1600354200000|2020-09-17 14:50:00|209736.5|209686.5|210027.6|209877.6|210035.6|209934.4|209727.9|209628|1050
1600354500000|2020-09-17 14:55:00|210041.7|209891.7|210078.3|210028.3|210272|210175|209964.4|209865.6|1014
1600354800000|2020-09-17 15:00:00|210082.9|210032.9|209988.5|209938.5|210133.9|210037.1|209910.7|209860.7|889
1600355100000|2020-09-17 15:05:00|209988.8|209938.8|210019.9|209869.9|210074.5|209973.8|209804.4|209702.5|887
1600355400000|2020-09-17 15:10:00|210020.1|209870.1|210041.3|209991.3|210138.5|210045.9|209985|209866.5|817
1600355700000|2020-09-17 15:15:00|210037.4|209987.4|210073.2|210023.2|210220.2|210117.8|210012.8|209909.5|953
1600356000000|2020-09-17 15:20:00|210079.8|210029.8|210044.7|209994.7|210127|210077|210019.4|209928.4|816
1600356300000|2020-09-17 15:25:00|210056.7|210006.7|210035.3|209985.3|210088.4|210023.5|209965.4|209915.4|789
1600356600000|2020-09-17 15:30:00|210035.9|209985.9|210021.1|209971.1|210113.6|210040.6|209965.1|209867.8|981
1600356900000|2020-09-17 15:35:00|210020.5|209970.5|210011.9|209961.9|210112.1|210009|209970.3|209879.9|1020
1600357200000|2020-09-17 15:40:00|210013.1|209963.1|210053.2|210003.2|210104.6|210033.9|209969.7|209884.6|960
1600357500000|2020-09-17 15:45:00|210055.1|210005.1|210009.5|209959.5|210093.2|210028|209971.7|209887.7|935
1600357800000|2020-09-17 15:50:00|210015.6|209965.6|209985|209935|210055.2|209982.3|209981|209893.5|873
1600358100000|2020-09-17 15:55:00|209981.6|209931.6|209963.4|209913.4|210101.5|210005.9|209949|209857.8|907
1600358400000|2020-09-17 16:00:00|209968.1|209918.1|209894.7|209844.7|209989.9|209934.9|209874.5|209824.5|888
1600358700000|2020-09-17 16:05:00|209898.2|209848.2|210070.4|210020.4|210110.5|210060.5|209887.7|209837.7|853
1600359000000|2020-09-17 16:10:00|210070.5|210020.5|210182.1|210132.1|210300.3|210204|210034|209984|968
1600359300000|2020-09-17 16:15:00|210185|210135|210112.4|210062.4|210306.2|210202.9|210084.3|210008.9|983
1600359600000|2020-09-17 16:20:00|210110.2|210060.2|210096.3|210046.3|210201.9|210111.6|210065.9|210015.2|973
1600359900000|2020-09-17 16:25:00|210095.6|210045.6|210014|209964|210162.2|210112.2|210011.1|209945.4|936
1600360200000|2020-09-17 16:30:00|210015|209965|209993.7|209943.7|210097.6|210047.6|209942|209839.7|918
1600360500000|2020-09-17 16:35:00|209994.1|209944.1|209907.6|209857.6|210019.1|209969.1|209873.6|209779|912
1600360800000|2020-09-17 16:40:00|209905.4|209855.4|209856.2|209806.2|209991.2|209912.7|209835.7|209751.7|997
1600361100000|2020-09-17 16:45:00|209848.3|209798.3|209717.5|209667.5|209964.9|209859.9|209689|209590|958
1600361400000|2020-09-17 16:50:00|209700.3|209650.3|209695.8|209645.8|209742.6|209692.6|209652.1|209564.9|903
1600361700000|2020-09-17 16:55:00|209695.5|209645.5|209611.3|209561.3|209696.6|209646.6|209608|209518.1|814
1600362000000|2020-09-17 17:00:00|209607|209557|209562.8|209512.8|209642.7|209592.7|209547.4|209463.5|827
1600362300000|2020-09-17 17:05:00|209561.4|209511.4|209552.1|209502.1|209614.2|209564.2|209534.6|209484.6|816
1600362600000|2020-09-17 17:10:00|209552.4|209502.4|209502.4|209452.4|209638.7|209588.7|209447.2|209397.2|880
1600362900000|2020-09-17 17:15:00|209505|209455|209607.3|209557.3|209616.5|209566.5|209447.3|209353.1|837
1600363200000|2020-09-17 17:20:00|209607.9|209557.9|209517.8|209367.8|209656.6|209606.6|209455.3|209349.7|917
1600363500000|2020-09-17 17:25:00|209518|209368|209588.7|209438.7|209603.5|209512.7|209451.8|209349.8|761
1600363800000|2020-09-17 17:30:00|209587.4|209437.4|209496.6|209446.6|209612.5|209542.4|209482.5|209397|777
1600364100000|2020-09-17 17:35:00|209495.9|209445.9|209520.4|209370.4|209549.8|209450.7|209454.9|209349.9|742
1600364400000|2020-09-17 17:40:00|209519.5|209369.5|209536.8|209486.8|209552.4|209502.4|209472.2|209356|792
1600364700000|2020-09-17 17:45:00|209536.5|209486.5|209523.1|209473.1|209607|209529.6|209506.3|209435.2|800
1600365000000|2020-09-17 17:50:00|209523|209473|209481.8|209431.8|209622.2|209525.8|209481.8|209419.6|788
1600365300000|2020-09-17 17:55:00|209486.6|209436.6|209476.9|209426.9|209556.5|209475.4|209454.3|209367.1|805
1600365600000|2020-09-17 18:00:00|209473.8|209423.8|209262.8|209212.8|209473.8|209423.8|209184.4|209098.6|827
1600365900000|2020-09-17 18:05:00|209264.8|209214.8|209117|209067|209321.9|209232.3|209092.2|208991.4|816
1600366200000|2020-09-17 18:10:00|209117.5|209067.5|209075|209025|209119.5|209069.5|209018.8|208929|868
1600366500000|2020-09-17 18:15:00|209074.1|209024.1|209037.4|208987.4|209106.5|209036.7|209032.5|208945.3|834
1600366800000|2020-09-17 18:20:00|209039.8|208989.8|209144.8|209094.8|209153.5|209103.5|209029.3|208979.3|807
1600367100000|2020-09-17 18:25:00|209145|209095|209184.7|209134.7|209215.4|209165.4|209091.6|209024.8|803
1600367400000|2020-09-17 18:30:00|209184.8|209134.8|209137.6|209087.6|209247.3|209197.3|209070.9|209020.9|840
1600367700000|2020-09-17 18:35:00|209137.5|209087.5|209129.7|209079.7|209207.9|209157.9|209077.2|209012.6|874
1600368000000|2020-09-17 18:40:00|209130.2|209080.2|209085.8|209035.8|209143.6|209093.6|209079.4|209029.4|840
1600368300000|2020-09-17 18:45:00|209084.1|209034.1|209041.1|208991.1|209137.4|209087.4|209027.3|208938.9|785
1600368600000|2020-09-17 18:50:00|209041.3|208991.3|208937.2|208887.2|209088.8|209011|208917|208818.9|873
1600368900000|2020-09-17 18:55:00|208936.6|208886.6|208891.5|208841.5|208974.4|208924.4|208822.1|208737.9|880
1600369200000|2020-09-17 19:00:00|208877.9|208827.9|209138.5|209088.5|209209|209088.8|208864.9|208753.1|964
1600369500000|2020-09-17 19:05:00|209133.5|209083.5|209031.1|208881.1|209183.8|209089.8|208907.5|208805.5|977
1600369800000|2020-09-17 19:10:00|209031.9|208881.9|208863.7|208813.7|209034|208894.4|208832.6|208726.4|945
1600370100000|2020-09-17 19:15:00|208864.7|208814.7|208804.9|208654.9|208955|208834.7|208776.2|208648.3|845
1600370400000|2020-09-17 19:20:00|208808.3|208658.3|208676.9|208626.9|208816.2|208679.5|208615.7|208535|918
1600370700000|2020-09-17 19:25:00|208676.7|208626.7|208734.7|208684.7|208846.6|208764.1|208670.1|208603|903
1600371000000|2020-09-17 19:30:00|208736.3|208686.3|208609.5|208559.5|208747.1|208695.2|208534.7|208428.4|939
1600371300000|2020-09-17 19:35:00|208608.9|208558.9|208604.9|208454.9|208700.9|208603.5|208556.5|208447.7|932
1600371600000|2020-09-17 19:40:00|208606.3|208456.3|208631.1|208481.1|208632.3|208536.3|208526|208396.1|818
1600371900000|2020-09-17 19:45:00|208629.6|208479.6|208625|208475|208724.4|208574.4|208536.5|208442|923
1600372200000|2020-09-17 19:50:00|208630.9|208480.9|208563.8|208513.8|208678.7|208566.9|208551.3|208456.4|904
1600372500000|2020-09-17 19:55:00|208560.8|208510.8|208598.6|208548.6|208666.8|208565.8|208560.8|208455.2|891
1600372800000|2020-09-17 20:00:00|208601.3|208551.3|208618.8|208568.8|208687.3|208569.9|208542|208432.2|716
1600373100000|2020-09-17 20:05:00|208616.3|208566.3|208691.2|208541.2|208699.5|208601.3|208559.9|208472.1|624
1600373400000|2020-09-17 20:10:00|208690.9|208540.9|208711.8|208561.8|208725.8|208575.8|208598|208497.3|587
1600373700000|2020-09-17 20:15:00|208708.9|208558.9|208729|208579|208757.4|208607.4|208656|208546.5|631
1600374000000|2020-09-17 20:20:00|208730.1|208580.1|208726.9|208576.9|208771.5|208670.9|208671.3|208570.2|531
1600374300000|2020-09-17 20:25:00|208728.4|208578.4|208660.5|208510.5|208733|208583|208601.5|208483.7|537
1600374600000|2020-09-17 20:30:00|208658.2|208508.2|208638.8|208488.8|208661.2|208511.2|208624.5|208474.5|464
1600374900000|2020-09-17 20:35:00|208639.3|208489.3|208728.8|208578.8|208731.5|208617.6|208639.3|208489.3|435
1600375200000|2020-09-17 20:40:00|208729.4|208579.4|208756.1|208606.1|208766|208661.7|208636|208498.1|476
1600375500000|2020-09-17 20:45:00|208758.2|208608.2|208727.5|208577.5|208806.9|208656.9|208681.8|208531.8|520
1600375800000|2020-09-17 20:50:00|208723.1|208573.1|208760.7|208610.7|208783.4|208655.5|208705.5|208558.9|525
1600376100000|2020-09-17 20:55:00|208743.7|208593.7|208742.1|208592.1|208884|208682.5|208662.1|208512.1|496
1600376400000|2020-09-17 21:00:00|208817.1|208550.8|208871.8|208600.8|208883.7|208639.9|208740.4|208543|80
1600376700000|2020-09-17 21:05:00|208877|208592.2|208889|208554|208937.5|208677.6|208762|208491.5|130
1600377000000|2020-09-17 21:10:00|208856.7|208558|209096|208946|209223.4|208983.8|208782.4|208545.8|252
1600377300000|2020-09-17 21:15:00|209096.1|208946.1|209055.3|208905.3|209116.8|208966.8|209031.8|208881.8|333
1600377600000|2020-09-17 21:20:00|209054.3|208904.3|208968.8|208818.8|209063.4|208913.4|208931.9|208596.9|308
1600377900000|2020-09-17 21:25:00|208976.3|208641.3|208946.2|208611.2|209047.2|208818.8|208905|208610.5|110
1600378200000|2020-09-17 21:30:00|208948.4|208613.4|208980|208645|208989.9|208654.9|208900|208596|174
1600378500000|2020-09-17 21:35:00|208900|208619.4|208970.9|208635.9|209015|208680|208900|208603.1|168
1600378800000|2020-09-17 21:40:00|208971.9|208636.9|208954.8|208654.5|209015|208680|208912|208613.5|152
1600379100000|2020-09-17 21:45:00|208951.5|208695.9|208967.9|208644.5|209034.4|208764|208855.1|208632.2|145
1600379400000|2020-09-17 21:50:00|208965|208632.2|208942.7|208673.1|209017.6|208766.2|208871.9|208624|226
1600379700000|2020-09-17 21:55:00|208953.3|208703.3|208991.8|208656.8|209079.7|208745|208873.7|208629.2|211
1600380000000|2020-09-17 22:00:00|208991|208656|208912.2|208762.2|209021.7|208780.9|208852.9|208645|422
1600380300000|2020-09-17 22:05:00|208901.5|208751.5|208864|208714|208967|208781|208851.1|208691|364
1600380600000|2020-09-17 22:10:00|208871.8|208721.8|208865.1|208715.1|208903.5|208753.5|208855.8|208705.8|378
1600380900000|2020-09-17 22:15:00|208863.1|208713.1|208872.7|208722.7|208897.9|208747.9|208813.5|208663.5|362
1600381200000|2020-09-17 22:20:00|208875.5|208725.5|208826.8|208676.8|208875.5|208725.5|208820.8|208670.8|306
1600381500000|2020-09-17 22:25:00|208826.7|208676.7|208838.5|208688.5|208866.1|208716.1|208821.1|208671.1|392
1600381800000|2020-09-17 22:30:00|208836.3|208686.3|208832.7|208682.7|208861.1|208711.1|208802.8|208652.8|358
1600382100000|2020-09-17 22:35:00|208831.4|208681.4|208855.8|208705.8|208898.2|208748.2|208808.5|208658.5|334
1600382400000|2020-09-17 22:40:00|208854.6|208704.6|208843.5|208693.5|208877.8|208727.8|208810.8|208660.8|350
1600382700000|2020-09-17 22:45:00|208841.9|208691.9|208818|208668|208913.6|208777|208806.3|208656.3|413
1600383000000|2020-09-17 22:50:00|208817.3|208667.3|208893.8|208743.8|208966|208762.8|208809.9|208659.9|298
1600383300000|2020-09-17 22:55:00|208895.1|208745.1|208866.5|208716.5|208910.3|208760.3|208846.5|208696.5|360
1600383600000|2020-09-17 23:00:00|208854.1|208704.1|208900.2|208750.2|208947.7|208797.7|208837.7|208687.7|468
1600383900000|2020-09-17 23:05:00|208899.7|208749.7|208907.8|208757.8|208925.8|208775.8|208835.2|208685.2|479
1600384200000|2020-09-17 23:10:00|208910.4|208760.4|208921.9|208771.9|208934|208784|208849|208699|412
1600384500000|2020-09-17 23:15:00|208921.2|208771.2|208912.4|208762.4|208961.4|208811.4|208903.1|208753.1|326
1600384800000|2020-09-17 23:20:00|208911|208761|208912|208762|208929.4|208779.4|208894.6|208744.6|231
1600385100000|2020-09-17 23:25:00|208906.2|208756.2|208900.9|208750.9|208919.9|208769.9|208852.3|208702.3|309
1600385400000|2020-09-17 23:30:00|208901|208751|208878.5|208728.5|208911.2|208761.2|208874|208724|289
1600385700000|2020-09-17 23:35:00|208881.3|208731.3|208895.5|208745.5|208917.4|208767.4|208878.4|208728.4|273
1600386000000|2020-09-17 23:40:00|208896.6|208746.6|208929.3|208779.3|208956.8|208806.8|208893.4|208743.4|303
1600386300000|2020-09-17 23:45:00|208926.6|208776.6|208951.2|208801.2|208976.1|208826.1|208908.3|208758.3|359
1600386600000|2020-09-17 23:50:00|208947.5|208797.5|208960.3|208810.3|208991.6|208841.6|208936|208786|304
1600386900000|2020-09-17 23:55:00|208959|208809|209043.2|208893.2|209063.7|208913.7|208941.7|208791.7|351
1600387200000|2020-09-18 00:00:00|209067.4|208917.4|209018.1|208868.1|209073|208923|209013.9|208863.9|560
1600387500000|2020-09-18 00:05:00|209018.8|208868.8|208881.6|208731.6|209058.6|208908.6|208849.7|208699.7|668
1600387800000|2020-09-18 00:10:00|208889.4|208739.4|208911.1|208761.1|208941.8|208791.8|208853.1|208703.1|666
1600388100000|2020-09-18 00:15:00|208910.5|208760.5|208982.5|208832.5|208998.8|208848.8|208905.1|208755.1|462
1600388400000|2020-09-18 00:20:00|208980|208830|209056.9|208906.9|209072.4|208922.4|208980|208830|411
1600388700000|2020-09-18 00:25:00|209056.6|208906.6|209151.9|209001.9|209189|209039|209049.4|208899.4|393
1600389000000|2020-09-18 00:30:00|209155.2|209005.2|209060.8|208910.8|209168.9|209018.9|209033.1|208883.1|514
1600389300000|2020-09-18 00:35:00|209063|208913|209071.3|208921.3|209098.4|208948.4|208994.9|208844.9|464
1600389600000|2020-09-18 00:40:00|209069.9|208919.9|209123.9|208973.9|209166.8|209016.8|209058.3|208908.3|502
1600389900000|2020-09-18 00:45:00|209130.9|208980.9|209151.2|209001.2|209159.9|209009.9|209091.3|208941.3|691
1600390200000|2020-09-18 00:50:00|209148.8|208998.8|209139.8|208989.8|209195.7|209045.7|209111.4|208961.4|658
1600390500000|2020-09-18 00:55:00|209139.7|208989.7|209137.7|208987.7|209188.5|209038.5|209101|208951|602
1600390800000|2020-09-18 01:00:00|209131.6|208981.6|208933.8|208783.8|209131.6|208981.6|208866.9|208716.9|672
1600391100000|2020-09-18 01:05:00|208935.8|208785.8|209051.1|208901.1|209071.7|208921.7|208879.1|208729.1|624
1600391400000|2020-09-18 01:10:00|209060.9|208910.9|209064.9|208914.9|209126.2|208976.2|209039.1|208889.1|615
1600391700000|2020-09-18 01:15:00|209065|208915|209097.5|208947.5|209165.4|209015.4|209057.5|208907.5|594
1600392000000|2020-09-18 01:20:00|209098.9|208948.9|209056.4|208906.4|209118.8|208968.8|209032.9|208882.9|497
1600392300000|2020-09-18 01:25:00|209049.7|208899.7|209095.3|208945.3|209112.6|208962.6|209044.5|208894.5|532
1600392600000|2020-09-18 01:30:00|209095.4|208945.4|209136.6|208986.6|209175.8|209025.8|209043.1|208893.1|614
1600392900000|2020-09-18 01:35:00|209135.1|208985.1|209034.8|208884.8|209181.4|209031.4|209004.5|208854.5|487
1600393200000|2020-09-18 01:40:00|209034.9|208884.9|208968.4|208818.4|209058.4|208908.4|208941.7|208791.7|563
1600393500000|2020-09-18 01:45:00|208967.3|208817.3|208996.3|208846.3|209045.3|208895.3|208967.3|208817.3|534
1600393800000|2020-09-18 01:50:00|208998.4|208848.4|208939.7|208789.7|209019.7|208869.7|208939.7|208789.7|444
1600394100000|2020-09-18 01:55:00|208943.3|208793.3|208997.4|208847.4|209013.9|208863.9|208919.7|208769.7|515
1600394400000|2020-09-18 02:00:00|208997.3|208847.3|209071.8|208921.8|209087|208937|208914.4|208764.4|570
1600394700000|2020-09-18 02:05:00|209069.7|208919.7|209070.9|208920.9|209080.2|208930.2|208981.9|208831.9|629
1600395000000|2020-09-18 02:10:00|209074.8|208924.8|209068.7|208918.7|209125.7|208975.7|209064.6|208914.6|513
1600395300000|2020-09-18 02:15:00|209069.5|208919.5|209059.3|208909.3|209092.1|208942.1|209012.9|208862.9|489
1600395600000|2020-09-18 02:20:00|209059.9|208909.9|209200.5|209050.5|209200.5|209050.5|209029.1|208879.1|549
1600395900000|2020-09-18 02:25:00|209188.4|209038.4|209163.4|209013.4|209191.2|209041.2|209100.2|208950.2|518
1600396200000|2020-09-18 02:30:00|209168.5|209018.5|209161.9|209011.9|209242.9|209092.9|209112.3|208962.3|532
1600396500000|2020-09-18 02:35:00|209159.7|209009.7|209218.7|209068.7|209263|209113|209159|209009|453
1600396800000|2020-09-18 02:40:00|209219.1|209069.1|209160.7|209010.7|209245.5|209095.5|209160.1|209010.1|484
1600397100000|2020-09-18 02:45:00|209160.9|209010.9|209226.2|209076.2|209246.6|209096.6|209146.9|208996.9|525
1600397400000|2020-09-18 02:50:00|209226.1|209076.1|209211.9|209061.9|209232.5|209082.5|209187.6|209037.6|423
1600397700000|2020-09-18 02:55:00|209208.4|209058.4|209150.9|209000.9|209210.3|209060.3|209136.3|208986.3|442
1600398000000|2020-09-18 03:00:00|209148.6|208998.6|209105.4|208955.4|209151.8|209001.8|209036.3|208886.3|500
1600398300000|2020-09-18 03:05:00|209105.3|208955.3|209126.5|208976.5|209183.4|209033.4|209080.7|208930.7|491
1600398600000|2020-09-18 03:10:00|209123.7|208973.7|209213.8|209063.8|209225.2|209075.2|209117.5|208967.5|413
1600398900000|2020-09-18 03:15:00|209210.7|209060.7|209241.4|209091.4|209243.4|209093.4|209187.4|209037.4|411
1600399200000|2020-09-18 03:20:00|209245.3|209095.3|209216.1|209066.1|209250.1|209100.1|209202.7|209052.7|365
1600399500000|2020-09-18 03:25:00|209219.9|209069.9|209218.6|209068.6|209247.9|209097.9|209201.5|209051.5|386
1600399800000|2020-09-18 03:30:00|209218.5|209068.5|209235.1|209085.1|209239.1|209089.1|209204.9|209054.9|402
1600400100000|2020-09-18 03:35:00|209234.3|209084.3|209242.9|209092.9|209253.6|209103.6|209207.3|209057.3|426
1600400400000|2020-09-18 03:40:00|209247.1|209097.1|209224.6|209074.6|209266.1|209116.1|209216|209066|324
1600400700000|2020-09-18 03:45:00|209224.9|209074.9|209313.2|209163.2|209322.9|209172.9|209209.3|209059.3|400
1600401000000|2020-09-18 03:50:00|209317|209167|209299.8|209149.8|209326.8|209176.8|209279.5|209129.5|421
1600401300000|2020-09-18 03:55:00|209297.6|209147.6|209303.5|209153.5|209342.8|209192.8|209297.5|209147.5|385
1600401600000|2020-09-18 04:00:00|209302.5|209152.5|209394|209244|209409.1|209259.1|209281.9|209131.9|495
1600401900000|2020-09-18 04:05:00|209398.2|209248.2|209352.1|209202.1|209405.9|209255.9|209338.3|209188.3|421
1600402200000|2020-09-18 04:10:00|209353|209203|209346.3|209196.3|209372.6|209222.6|209331.3|209181.3|392
1600402500000|2020-09-18 04:15:00|209344.4|209194.4|209331.9|209181.9|209363.1|209213.1|209320.8|209170.8|419
1600402800000|2020-09-18 04:20:00|209330.7|209180.7|209297.4|209147.4|209343.7|209193.7|209290.5|209140.5|329
1600403100000|2020-09-18 04:25:00|209297.7|209147.7|209327|209177|209329.7|209179.7|209289.4|209139.4|407
1600403400000|2020-09-18 04:30:00|209324.7|209174.7|209242|209092|209324.7|209174.7|209182.4|209032.4|378
1600403700000|2020-09-18 04:35:00|209235.9|209085.9|209193.6|209043.6|209236.6|209086.6|209117|208967|426
1600404000000|2020-09-18 04:40:00|209189.9|209039.9|209179.4|209029.4|209206.8|209056.8|209161|209011|517
1600404300000|2020-09-18 04:45:00|209179.2|209029.2|209192.8|209042.8|209207.1|209057.1|209150.7|209000.7|414
1600404600000|2020-09-18 04:50:00|209190.5|209040.5|209192.7|209042.7|209238.4|209088.4|209182|209032|402
1600404900000|2020-09-18 04:55:00|209192.1|209042.1|209205.6|209055.6|209252.9|209102.9|209183.3|209033.3|378
1600405200000|2020-09-18 05:00:00|209204.4|209054.4|209238.1|209088.1|209248.3|209098.3|209176.4|209026.4|434
1600405500000|2020-09-18 05:05:00|209237.1|209087.1|209241.8|209091.8|209243.8|209093.8|209166.9|209016.9|419
1600405800000|2020-09-18 05:10:00|209234.9|209084.9|209282.3|209132.3|209287.9|209137.9|209211.8|209061.8|337
1600406100000|2020-09-18 05:15:00|209278.5|209128.5|209305.4|209155.4|209333.2|209183.2|209278.5|209128.5|404
1600406400000|2020-09-18 05:20:00|209311.7|209161.7|209308.7|209158.7|209338.9|209188.9|209280.8|209130.8|432
1600406700000|2020-09-18 05:25:00|209307.4|209157.4|209241.5|209091.5|209324.6|209174.6|209223.2|209073.2|341
1600407000000|2020-09-18 05:30:00|209241.7|209091.7|209179.4|209029.4|209248.3|209098.3|209130.2|208980.2|536
1600407300000|2020-09-18 05:35:00|209184.5|209034.5|209207.1|209057.1|209221.9|209071.9|209160.9|209010.9|363
1600407600000|2020-09-18 05:40:00|209208.5|209058.5|209158|209008|209249.4|209099.4|209153|209003|374
1600407900000|2020-09-18 05:45:00|209163|209013|209188|209038|209188|209038|209117.2|208967.2|526
1600408200000|2020-09-18 05:50:00|209155.6|209005.6|209142.6|208992.6|209193|209043|209138.4|208988.4|378
1600408500000|2020-09-18 05:55:00|209142.1|208992.1|209113.5|208963.5|209158|209008|209083|208933|490
1600408800000|2020-09-18 06:00:00|209141.8|208991.8|209127|208977|209224.7|209074.7|209089.4|208939.4|612
1600409100000|2020-09-18 06:05:00|209129|208979|209146|208996|209178.6|209028.6|209081.6|208931.6|669
1600409400000|2020-09-18 06:10:00|209145.6|208995.6|208947.5|208797.5|209150.7|209000.7|208896.5|208746.5|803
1600409700000|2020-09-18 06:15:00|208948.2|208798.2|209123.4|208973.4|209124.9|208974.9|208907.1|208757.1|747
1600410000000|2020-09-18 06:20:00|209122.9|208972.9|209079.5|208929.5|209126|208976|209055|208905|772
1600410300000|2020-09-18 06:25:00|209078.1|208928.1|209032.2|208882.2|209078.1|208928.1|208980.2|208830.2|599
1600410600000|2020-09-18 06:30:00|209033.7|208883.7|208999|208849|209091.3|208949|208940.4|208841.8|643
1600410900000|2020-09-18 06:35:00|209000.9|208850.9|208959|208809|209018.8|208874.2|208896.8|208789.1|612
1600411200000|2020-09-18 06:40:00|208959.2|208809.2|208992.6|208842.6|208993.9|208843.9|208891.4|208786|523
1600411500000|2020-09-18 06:45:00|208992.5|208842.5|208960.5|208810.5|209008.4|208858.4|208958.7|208808.7|452
1600411800000|2020-09-18 06:50:00|208961.1|208811.1|208949.5|208799.5|208995.1|208849.9|208886.9|208740.3|495
1600412100000|2020-09-18 06:55:00|208949.4|208799.4|208642.4|208492.4|208949.7|208799.7|208642|208492|696
1600412400000|2020-09-18 07:00:00|208641.7|208491.7|208641.1|208491.1|208662.3|208512.3|208532.3|208401.8|831
1600412700000|2020-09-18 07:05:00|208641.5|208491.5|208723.4|208573.4|208725.4|208575.4|208571|208421|745
1600413000000|2020-09-18 07:10:00|208722.9|208572.9|208845.8|208695.8|208849.7|208699.7|208702.8|208552.8|837
1600413300000|2020-09-18 07:15:00|208845|208695|208777.7|208627.7|208864.9|208714.9|208774.2|208624.2|679
1600413600000|2020-09-18 07:20:00|208779.1|208629.1|208834.2|208684.2|208865.9|208715.9|208765.4|208615.4|780
1600413900000|2020-09-18 07:25:00|208833.7|208683.7|208792.4|208642.4|208846|208696|208698.7|208548.7|702
1600414200000|2020-09-18 07:30:00|208786.1|208636.1|208755|208605|208794.7|208662.7|208709.3|208573.7|708
1600414500000|2020-09-18 07:35:00|208753.7|208603.7|208818.4|208668.4|208824.2|208674.2|208696|208546|705
1600414800000|2020-09-18 07:40:00|208818|208668|208745.9|208595.9|208851.1|208701.1|208728|208578|662
1600415100000|2020-09-18 07:45:00|208742.2|208592.2|208828.3|208678.3|208869.7|208719.7|208742.1|208592.1|769
1600415400000|2020-09-18 07:50:00|208826.2|208676.2|208966.7|208816.7|208973.8|208823.8|208809.8|208659.8|726
1600415700000|2020-09-18 07:55:00|208968|208818|209088.9|208938.9|209110.3|208964.4|208943.5|208811.7|665
1600416000000|2020-09-18 08:00:00|209086.7|208936.7|209130.4|209080.4|209186.3|209084|209057.9|208907.9|751
1600416300000|2020-09-18 08:05:00|209177|209027|209104.4|208954.4|209177.3|209027.3|209067.5|208939.5|660
1600416600000|2020-09-18 08:10:00|209104.8|208954.8|209069.9|208919.9|209137.6|208987.6|209034|208884|683
1600416900000|2020-09-18 08:15:00|209067.6|208917.6|208827.5|208677.5|209067.6|208917.6|208810.1|208660.1|782
1600417200000|2020-09-18 08:20:00|208827.7|208677.7|208978.4|208828.4|208994.1|208862.9|208811.3|208676.3|728
1600417500000|2020-09-18 08:25:00|208978.6|208828.6|208844.1|208694.1|209048.4|208921.8|208827.5|208693.4|673
1600417800000|2020-09-18 08:30:00|208843.3|208693.3|208976.3|208826.3|208983.3|208833.3|208829.3|208679.3|649
1600418100000|2020-09-18 08:35:00|208976.1|208826.1|208942|208792|208998.2|208894.9|208920|208772.7|595
1600418400000|2020-09-18 08:40:00|208942.2|208792.2|209038.7|208888.7|209108.8|208958.8|208938.6|208788.6|587
1600418700000|2020-09-18 08:45:00|209034.3|208884.3|209013.5|208863.5|209088.2|208938.2|208956.1|208806.1|580
1600419000000|2020-09-18 08:50:00|209011.5|208861.5|208999.4|208849.4|209104.7|208954.7|208926.3|208776.3|622
1600419300000|2020-09-18 08:55:00|209000.2|208850.2|209012.4|208862.4|209052.7|208902.7|208995.4|208845.4|529
1600419600000|2020-09-18 09:00:00|209004.8|208854.8|209008.4|208858.4|209053.2|208903.2|208990.7|208840.7|643
1600419900000|2020-09-18 09:05:00|209008.6|208858.6|209104.4|208954.4|209105|208955|208998.1|208858.6|661
1600420200000|2020-09-18 09:10:00|209103.5|208953.5|208919.2|208769.2|209125.9|209015.4|208886.7|208736.7|641
1600420500000|2020-09-18 09:15:00|208929.1|208779.1|208816.9|208666.9|208934.4|208784.4|208779.6|208650.8|596
1600420800000|2020-09-18 09:20:00|208815.7|208665.7|208739|208589|208834.6|208684.6|208711.9|208561.9|533
1600421100000|2020-09-18 09:25:00|208737.3|208587.3|208691.7|208541.7|208739.4|208589.4|208624|208474|587
1600421400000|2020-09-18 09:30:00|208694.2|208544.2|208665.8|208515.8|208732.2|208582.2|208531.8|208440|654
1600421700000|2020-09-18 09:35:00|208666.1|208516.1|208596.4|208446.4|208733.4|208583.4|208551.6|208440.6|574
1600422000000|2020-09-18 09:40:00|208596.5|208446.5|208585.7|208435.7|208649.1|208499.1|208543.3|208421.4|550
1600422300000|2020-09-18 09:45:00|208585.9|208435.9|208628.6|208478.6|208649|208499|208581.7|208431.7|624
1600422600000|2020-09-18 09:50:00|208610|208460|208845.9|208695.9|208871.3|208721.3|208608.5|208458.5|762
1600422900000|2020-09-18 09:55:00|208845.7|208695.7|208918.1|208768.1|208950|208800|208826.2|208683.1|716
1600423200000|2020-09-18 10:00:00|208921.2|208771.2|208836.3|208686.3|208993|208843|208828.1|208678.1|677
1600423500000|2020-09-18 10:05:00|208837|208687|208783.5|208633.5|208837|208687|208780.9|208630.9|576
1600423800000|2020-09-18 10:10:00|208785.5|208635.5|208817.3|208667.3|208833.4|208732.1|208727.8|208619.5|586
1600424100000|2020-09-18 10:15:00|208816.5|208666.5|208843.1|208693.1|208875.3|208726.7|208763.7|208665.7|469
1600424400000|2020-09-18 10:20:00|208844.2|208694.2|208748|208598|208850.3|208700.3|208730.2|208580.2|516
1600424700000|2020-09-18 10:25:00|208749|208599|208775.8|208625.8|208784.3|208634.3|208743.1|208593.1|467
1600425000000|2020-09-18 10:30:00|208775.9|208625.9|208646.5|208496.5|208780.5|208630.5|208645.3|208495.3|579
1600425300000|2020-09-18 10:35:00|208646|208496|208858.9|208708.9|208859.7|208709.7|208644.8|208494.8|476
1600425600000|2020-09-18 10:40:00|208858.5|208708.5|208944.4|208794.4|208986.7|208849.9|208856.1|208707.8|558
1600425900000|2020-09-18 10:45:00|208944.3|208794.3|208874.7|208724.7|208954.9|208804.9|208848.9|208707|562
1600426200000|2020-09-18 10:50:00|208874.3|208724.3|208790.8|208640.8|208879.9|208729.9|208786.3|208636.3|504
1600426500000|2020-09-18 10:55:00|208790.5|208640.5|208706.3|208656.3|208797.5|208677.3|208695.8|208591.1|570
1600426800000|2020-09-18 11:00:00|208698.1|208648.1|208656.6|208506.6|208752.9|208665.6|208651.6|208505.3|592
1600427100000|2020-09-18 11:05:00|208660.4|208510.4|208589.6|208439.6|208661.3|208511.3|208477.1|208378.3|745
1600427400000|2020-09-18 11:10:00|208589.8|208439.8|208649.5|208499.5|208693.3|208552.6|208589.8|208439.8|724
1600427700000|2020-09-18 11:15:00|208649.4|208499.4|208639.4|208489.4|208663.4|208557.5|208572|208422|753
1600428000000|2020-09-18 11:20:00|208638.8|208488.8|208660.7|208510.7|208727.8|208594.3|208593.9|208488.2|789
1600428300000|2020-09-18 11:25:00|208656.8|208506.8|208605.5|208555.5|208661.8|208574.5|208588.3|208485.8|531
1600428600000|2020-09-18 11:30:00|208660|208510|208583.5|208433.5|208705.2|208605.9|208541.2|208429.5|661
1600428900000|2020-09-18 11:35:00|208583.4|208433.4|208694.3|208544.3|208726|208576.9|208545.7|208422.9|752
1600429200000|2020-09-18 11:40:00|208690.9|208540.9|208808.7|208658.7|208829|208679|208648.2|208519.8|751
1600429500000|2020-09-18 11:45:00|208811.4|208661.4|208883|208733|208887.2|208746.5|208777.9|208633.9|616
1600429800000|2020-09-18 11:50:00|208882.9|208732.9|209078|209028|209180.6|209075|208857.3|208732.9|869
1600430100000|2020-09-18 11:55:00|209082.6|209032.6|209038.2|208888.2|209214|209112|209017.8|208867.8|840
1600430400000|2020-09-18 12:00:00|209035.5|208885.5|209147.7|208997.7|209178.7|209082.4|208957.9|208858.1|868
1600430700000|2020-09-18 12:05:00|209147.6|208997.6|208934.6|208784.6|209163.5|209060.2|208901.5|208751.5|808
1600431000000|2020-09-18 12:10:00|208935.6|208785.6|209092.2|208942.2|209110.6|208982.9|208856.6|208709.6|833
1600431300000|2020-09-18 12:15:00|209092.7|208942.7|209098.2|208948.2|209146.4|209012|209004.4|208898.3|847
1600431600000|2020-09-18 12:20:00|209081.4|208931.4|208979.1|208829.1|209131.1|209039.1|208960.3|208826.9|852
1600431900000|2020-09-18 12:25:00|208975|208825|208950.8|208800.8|209037|208909.3|208894.9|208789.6|629
1600432200000|2020-09-18 12:30:00|208952|208802|209114.2|209064.2|209178.5|209070.9|208941.3|208791.3|722
1600432500000|2020-09-18 12:35:00|209114.5|209064.5|209040.1|208890.1|209163.6|209064.5|208998.4|208848.4|784
1600432800000|2020-09-18 12:40:00|209040.6|208890.6|208898.2|208748.2|209072.3|208942.4|208830.4|208730.1|820
1600433100000|2020-09-18 12:45:00|208897.5|208747.5|208865|208715|208999.4|208870.2|208844.3|208709|748
1600433400000|2020-09-18 12:50:00|208863.8|208713.8|208870|208720|208990.7|208886.8|208803.9|208653.9|839
1600433700000|2020-09-18 12:55:00|208869|208719|208758.7|208608.7|208952.5|208849.4|208737.9|208601.4|840
1600434000000|2020-09-18 13:00:00|208702.3|208652.3|208764.4|208714.4|208865.1|208750.4|208634|208535.3|993
1600434300000|2020-09-18 13:05:00|208762.4|208712.4|208855.1|208805.1|208935|208853.1|208748.1|208684.1|971
1600434600000|2020-09-18 13:10:00|208855.3|208805.3|209031|208981|209068.5|208989.9|208832.5|208762.5|915
1600434900000|2020-09-18 13:15:00|209040.8|208990.8|209108.1|208958.1|209154.5|209053.1|208991.3|208909.5|915
1600435200000|2020-09-18 13:20:00|209107.3|208957.3|209139|209089|209252.1|209170.4|209047|208957.3|909
1600435500000|2020-09-18 13:25:00|209138.3|209088.3|209235.4|209185.4|209263.3|209185.4|209000.5|208906|969
1600435800000|2020-09-18 13:30:00|209254|209204|209198.2|209148.2|209384.4|209304.3|209189.1|209086.5|1073
1600436100000|2020-09-18 13:35:00|209197.2|209147.2|209392.1|209342.1|209476.6|209373.2|209182.3|209132.3|1073
1600436400000|2020-09-18 13:40:00|209395.1|209345.1|209378.5|209328.5|209504.3|209392.9|209285.9|209185.8|1067
1600436700000|2020-09-18 13:45:00|209381.1|209331.1|209604.3|209554.3|209692.8|209606.5|209355.1|209269.8|1060
1600437000000|2020-09-18 13:50:00|209602.1|209552.1|209407.6|209357.6|209826.9|209727.6|209375.1|209285.4|1068
1600437300000|2020-09-18 13:55:00|209407.5|209357.5|209410.9|209260.9|209481.4|209392.7|209336.2|209237.4|904
1600437600000|2020-09-18 14:00:00|209408.2|209258.2|209398.4|209248.4|209440.6|209316.5|209192.5|209077|954
1600437900000|2020-09-18 14:05:00|209398.6|209248.6|209466.1|209316.1|209490.2|209385.4|209348.4|209246.5|987
1600438200000|2020-09-18 14:10:00|209468.1|209318.1|209411.4|209361.4|209546.7|209440.8|209372.9|209274|980
1600438500000|2020-09-18 14:15:00|209463.3|209313.3|209374.5|209324.5|209472.1|209369.4|209331|209240.9|969
1600438800000|2020-09-18 14:20:00|209370.1|209320.1|209466.8|209316.8|209479.1|209395.3|209316.6|209218.6|969
1600439100000|2020-09-18 14:25:00|209466.5|209316.5|209598.9|209448.9|209602.8|209485.6|209399.5|209290.5|1030
1600439400000|2020-09-18 14:30:00|209597|209447|209694.5|209544.5|209730.5|209635.3|209544.8|209437.5|1029
1600439700000|2020-09-18 14:35:00|209694.9|209544.9|209588|209438|209714|209617.7|209511.2|209422.4|990
1600440000000|2020-09-18 14:40:00|209588.6|209438.6|209560.5|209410.5|209657.6|209588|209501.5|209395.9|981
1600440300000|2020-09-18 14:45:00|209559.3|209409.3|209641.2|209491.2|209763.3|209667.5|209509.9|209400.6|1013
1600440600000|2020-09-18 14:50:00|209586.8|209536.8|209930|209780|209957|209838.2|209574.5|209476.5|1012
1600440900000|2020-09-18 14:55:00|209927.9|209777.9|209928.8|209878.8|210014.9|209883.2|209737.6|209646|1082
1600441200000|2020-09-18 15:00:00|209930.2|209880.2|209842.5|209692.5|210097|209992.3|209813.8|209692|1029
1600441500000|2020-09-18 15:05:00|209842.6|209692.6|209668.1|209618.1|209842.6|209727.1|209658.7|209561.5|840
1600441800000|2020-09-18 15:10:00|209669|209619|209623.4|209473.4|209769.1|209668.7|209566.3|209469.7|879
1600442100000|2020-09-18 15:15:00|209624.3|209474.3|209723.5|209573.5|209805.1|209705.8|209531.7|209446|970
1600442400000|2020-09-18 15:20:00|209723|209573|209662.3|209612.3|209723|209616.9|209586.8|209487.1|914
1600442700000|2020-09-18 15:25:00|209661.6|209611.6|209760.9|209710.9|209798.9|209711.6|209651.2|209601.2|877
1600443000000|2020-09-18 15:30:00|209761.4|209711.4|210006.1|209956.1|210027.7|209961|209747.2|209697.2|998
1600443300000|2020-09-18 15:35:00|209999.8|209949.8|210016.2|209866.2|210120.3|210019.1|209930.4|209860.6|936
1600443600000|2020-09-18 15:40:00|210018.4|209868.4|209880.3|209830.3|210063.6|209966.5|209838.7|209756.3|954
1600443900000|2020-09-18 15:45:00|209879.9|209829.9|209748.3|209598.3|209931.3|209850.2|209660.5|209561.8|904
1600444200000|2020-09-18 15:50:00|209749.9|209599.9|209687.5|209537.5|209757|209650.4|209560.4|209451.3|892
1600444500000|2020-09-18 15:55:00|209678.6|209528.6|209531.8|209481.8|209696.7|209599.9|209482.2|209383.6|852
1600444800000|2020-09-18 16:00:00|209530.4|209480.4|209607.3|209557.3|209625.2|209565.2|209518.7|209440|925
1600445100000|2020-09-18 16:05:00|209608.8|209558.8|209590.1|209540.1|209767.9|209661.2|209574|209491.2|888
1600445400000|2020-09-18 16:10:00|209584.6|209534.6|209648.6|209598.6|209788.6|209696.5|209553.8|209487.9|886
1600445700000|2020-09-18 16:15:00|209648.8|209598.8|209668.2|209618.2|209755.1|209656.7|209618.6|209525.1|841
1600446000000|2020-09-18 16:20:00|209669.2|209619.2|209667.1|209617.1|209750.1|209700.1|209647.1|209597.1|843
1600446300000|2020-09-18 16:25:00|209675.2|209625.2|209615.9|209565.9|209803|209700.6|209611|209561|907
1600446600000|2020-09-18 16:30:00|209617.5|209567.5|209756.5|209706.5|209759.2|209709.2|209615.7|209565.7|949
1600446900000|2020-09-18 16:35:00|209757.3|209707.3|209961.1|209911.1|209966.5|209916.5|209740.2|209680.3|919
1600447200000|2020-09-18 16:40:00|209962.9|209912.9|209985.6|209935.6|210041.1|209944.9|209904.4|209828.2|992
1600447500000|2020-09-18 16:45:00|209985.3|209935.3|210014.9|209964.9|210050.6|209971.3|209945|209846|928
1600447800000|2020-09-18 16:50:00|210018.2|209968.2|210037.9|209987.9|210053.3|210003.3|209980.3|209930.3|954
1600448100000|2020-09-18 16:55:00|210041.4|209991.4|210167.2|210017.2|210173|210072.6|210032.9|209982.9|924
1600448400000|2020-09-18 17:00:00|210121.7|210071.7|209976.5|209926.5|210194.2|210084.2|209940.5|209890.5|832
1600448700000|2020-09-18 17:05:00|209980.4|209930.4|210098.3|210048.3|210100|210050|209980.4|209930.4|872
1600449000000|2020-09-18 17:10:00|210096.2|210046.2|210072|210022|210100.9|210050.9|209975.7|209925.7|854
1600449300000|2020-09-18 17:15:00|210085|210035|210410.2|210360.2|210416.1|210361|210078.9|210028.9|965
1600449600000|2020-09-18 17:20:00|210408.1|210358.1|210499.8|210449.8|210572.9|210482.9|210295.1|210231.8|924
1600449900000|2020-09-18 17:25:00|210502.8|210452.8|210925.1|210775.1|210932.4|210812.2|210456.7|210371.5|1068
1600450200000|2020-09-18 17:30:00|210926|210776|210745.9|210595.9|211138.4|211006.7|210689.5|210587.2|1075
1600450500000|2020-09-18 17:35:00|210745.2|210595.2|210931.1|210781.1|211031.3|210906.6|210668.4|210558.1|1054
1600450800000|2020-09-18 17:40:00|210932.4|210782.4|211152.3|211002.3|211185.3|211086.9|210932.2|210782.4|1030
1600451100000|2020-09-18 17:45:00|211152.2|211002.2|211035.3|210985.3|211186.8|211036.8|210997.5|210871.9|998
1600451400000|2020-09-18 17:50:00|211041.3|210991.3|210813|210663|211099.3|211010|210806.1|210656.1|901
1600451700000|2020-09-18 17:55:00|210812.9|210662.9|210734.5|210584.5|210840.1|210723.1|210650|210532.6|836
1600452000000|2020-09-18 18:00:00|210735.2|210585.2|210987.5|210937.5|211108.3|211004|210701.3|210582.6|978
1600452300000|2020-09-18 18:05:00|210987.7|210937.7|210911.9|210761.9|211053.3|210940.5|210819.3|210734.3|982
1600452600000|2020-09-18 18:10:00|210910.1|210760.1|210765.1|210615.1|210916.2|210792.8|210702.9|210574.9|856
1600452900000|2020-09-18 18:15:00|210763.2|210613.2|210927|210777|210949.5|210854.4|210717.4|210603.2|893
1600453200000|2020-09-18 18:20:00|210929.8|210779.8|210642.1|210592.1|210953.6|210804.1|210626|210531.8|900
1600453500000|2020-09-18 18:25:00|210629|210579|210749.6|210599.6|210826.2|210733.2|210596.1|210518.1|855
1600453800000|2020-09-18 18:30:00|210700.5|210650.5|210832.8|210682.8|210832.8|210739.6|210647.6|210545.9|869
1600454100000|2020-09-18 18:35:00|210832.4|210682.4|210814.9|210664.9|210910.1|210760.1|210746.9|210646.6|854
1600454400000|2020-09-18 18:40:00|210815.7|210665.7|210896.6|210846.6|210988.9|210884.2|210722.5|210614.5|841
1600454700000|2020-09-18 18:45:00|210898.4|210848.4|210993.4|210843.4|211059.3|210964.6|210850|210800|858
1600455000000|2020-09-18 18:50:00|210993.6|210843.6|211080.3|210930.3|211080.7|211028.6|210918.7|210828.6|942
1600455300000|2020-09-18 18:55:00|211080.4|210930.4|211011.6|210961.6|211201.5|211090.1|211011.6|210908.1|922
1600455600000|2020-09-18 19:00:00|211007.9|210957.9|211053|210903|211184.1|211088.6|210996.3|210889.1|814
1600455900000|2020-09-18 19:05:00|211053.5|210903.5|211050.1|210900.1|211073.9|210964|210966.2|210855.5|652
1600456200000|2020-09-18 19:10:00|211049.5|210899.5|211125.6|211075.6|211156.4|211084|211009|210859|831
1600456500000|2020-09-18 19:15:00|211125.4|211075.4|211361.1|211211.1|211379.6|211229.6|211072|210966.3|870
1600456800000|2020-09-18 19:20:00|211361.2|211211.2|211287.6|211237.6|211389.2|211247.7|211166.4|211060.8|895
1600457100000|2020-09-18 19:25:00|211287.4|211237.4|211168|211018|211381.6|211260.8|211106.5|210956.5|925
1600457400000|2020-09-18 19:30:00|211161.6|211011.6|211295.7|211145.7|211381.9|211231.9|211096.2|210946.2|860
1600457700000|2020-09-18 19:35:00|211295.3|211145.3|211295.7|211145.7|211334.5|211236.6|211174.4|211024.4|869
1600458000000|2020-09-18 19:40:00|211295|211145|211288.6|211138.6|211319|211208.9|211220.8|211085.3|790
1600458300000|2020-09-18 19:45:00|211288.5|211138.5|211255.3|211105.3|211307.6|211165.7|211200.8|211093.4|805
1600458600000|2020-09-18 19:50:00|211268.6|211118.6|211155.5|211005.5|211337.5|211210.4|211141.6|210991.6|999
1600458900000|2020-09-18 19:55:00|211156.7|211006.7|211249.7|211099.7|211286.9|211148|211145.4|210995.4|860
1600459200000|2020-09-18 20:00:00|211242|211092|211125.9|210975.9|211302|211152|211112.6|210962.6|702
1600459500000|2020-09-18 20:05:00|211126.9|210976.9|211106.8|210956.8|211270.4|211120.4|211100.6|210950.6|652
1600459800000|2020-09-18 20:10:00|211114.9|210964.9|211100.5|210950.5|211154.7|211004.7|211066.1|210916.1|437
1600460100000|2020-09-18 20:15:00|211097.2|210947.2|211119.9|210969.9|211144.9|210994.9|211095.8|210945.8|392
1600460400000|2020-09-18 20:20:00|211121.5|210971.5|211177.2|211027.2|211187.5|211037.5|211110|210960|428
1600460700000|2020-09-18 20:25:00|211177.3|211027.3|211169|211019|211188.2|211038.2|211097.2|210947.2|464
1600461000000|2020-09-18 20:30:00|211169.7|211019.7|211275.3|211125.3|211300.5|211150.5|211143.7|210993.7|405
1600461300000|2020-09-18 20:35:00|211274.9|211124.9|211337.3|211187.3|211351.1|211201.1|211225|211075|328
1600461600000|2020-09-18 20:40:00|211339|211189|211383.9|211233.9|211401|211251|211327|211177|441
1600461900000|2020-09-18 20:45:00|211379|211229|211411.5|211261.5|211535.8|211285.5|211329.4|211137.2|404
1600462200000|2020-09-18 20:50:00|211413.1|211263.1|211394.6|211059.6|211508.9|211312.5|211324.8|211027.5|341
1600462500000|2020-09-18 20:55:00|211410.3|211075.3|211509.2|211359.2|211562.6|211412.6|211355.8|211066.5|430
1600632000000|2020-09-20 20:00:00|211297|210917|211160.8|210780.8|211327.5|210947.5|211160.8|210780.8|4
1600634400000|2020-09-20 20:40:00|211168.1|210788.1|211160.8|210780.8|211168.1|210788.1|211160.8|210780.8|2
1600634700000|2020-09-20 20:45:00|211152.3|210772.3|211160.8|210780.8|211161.7|210781.7|211078.3|210698.3|32
1600635000000|2020-09-20 20:50:00|211155.3|210775.3|211146.5|210766.5|211160.8|210780.8|211146.5|210766.5|31
1600635300000|2020-09-20 20:55:00|211159.7|210779.7|211114.1|210734.1|211160.8|210905|211094.3|210721.2|26
1600635600000|2020-09-20 21:00:00|211131.9|210751.9|211160.5|210780.5|211175|210904.5|211077|210711.5|11
1600635900000|2020-09-20 21:05:00|211081.6|210740.8|211113.4|210778.4|211160.5|210793.1|211019.5|210684.5|58
1600636200000|2020-09-20 21:10:00|211131.9|210796.9|211129.3|210794.3|211157|210822|211037.9|210702.9|253
1600636500000|2020-09-20 21:15:00|211128.6|210793.6|211115.6|210780.6|211155.2|210820.2|211090.7|210755.7|154
1600636800000|2020-09-20 21:20:00|211139.4|210804.4|211138.5|210803.5|211141.1|210806.1|211060.6|210725.6|99
1600637100000|2020-09-20 21:25:00|211109.8|210774.8|211109.5|210774.5|211158|210823|211087.6|210752.6|100
1600637400000|2020-09-20 21:30:00|211118.2|210783.2|211120.3|210785.3|211158|210823|211103.1|210768.1|137
1600637700000|2020-09-20 21:35:00|211082.4|210747.4|211124.6|210789.6|211156.8|210821.8|211082.4|210747.4|137
1600638000000|2020-09-20 21:40:00|211109.8|210774.8|211143.8|210808.8|211160.2|210825.2|211099.9|210764.9|106
1600638300000|2020-09-20 21:45:00|211150.7|210815.7|211126.1|210791.1|211157.5|210822.5|211095|210760|135
1600638600000|2020-09-20 21:50:00|211126.5|210791.5|211149.3|210814.3|211164.9|210829.9|211053.8|210718.8|126
1600638900000|2020-09-20 21:55:00|211149.7|210814.7|211150.6|210815.6|211164.8|210829.9|211102.1|210767.1|123
1600639200000|2020-09-20 22:00:00|211116.3|210781.3|211424.3|211119.3|211476.2|211253.9|211078.8|210762.9|464
1600639500000|2020-09-20 22:05:00|211405.5|211126.7|211426.7|211276.7|211470|211279.4|211275.4|211012.7|392
1600639800000|2020-09-20 22:10:00|211423|211273|211380.7|211230.7|211466|211283|211308|211067.6|304
1600640100000|2020-09-20 22:15:00|211366.6|211216.6|211323.8|211173.8|211439.4|211269.7|211309.2|211124|353
1600640400000|2020-09-20 22:20:00|211326|211176|211397.1|211247.1|211447.4|211297.4|211310.1|211160.1|350
1600640700000|2020-09-20 22:25:00|211397.9|211247.9|211392.9|211242.9|211423.4|211273.4|211373.8|211223.8|280
1600641000000|2020-09-20 22:30:00|211392.4|211242.4|211370.9|211220.9|211441|211268.7|211349.2|211183|397
1600641300000|2020-09-20 22:35:00|211356.1|211206.1|211406.8|211256.8|211429.4|211272.6|211356.1|211173.2|298
1600641600000|2020-09-20 22:40:00|211408.3|211258.3|211396.2|211246.2|211454.7|211272.2|211351.2|211199.3|326
1600641900000|2020-09-20 22:45:00|211402.9|211252.9|211349|211199|211462.7|211312.7|211340.9|211190.9|346
1600642200000|2020-09-20 22:50:00|211348.6|211198.6|211372.4|211222.4|211413.4|211263.4|211307.5|211113|290
1600642500000|2020-09-20 22:55:00|211371.8|211221.8|211378.7|211228.7|211382.7|211232.7|211324.6|211174.6|188
1600642800000|2020-09-20 23:00:00|211344.5|211194.5|211224.5|211074.5|211366|211202.4|211203|211053|411
1600643100000|2020-09-20 23:05:00|211225|211075|211302.7|211152.7|211314.5|211164.5|211217.1|211067.1|309
1600643400000|2020-09-20 23:10:00|211297.7|211147.7|211282.9|211132.9|211315.8|211165.8|211235.7|211085.7|236
1600643700000|2020-09-20 23:15:00|211287.4|211137.4|211298.9|211148.9|211380.4|211230.4|211256.2|211106.2|371
1600644000000|2020-09-20 23:20:00|211300.3|211150.3|211292.2|211142.2|211328.5|211178.5|211277.3|211127.3|245
1600644300000|2020-09-20 23:25:00|211300.6|211150.6|211297.8|211147.8|211312.4|211162.4|211260|211110|250
1600644600000|2020-09-20 23:30:00|211302.8|211152.8|211269.9|211119.9|211360.9|211210.9|211235|211112.1|282
1600644900000|2020-09-20 23:35:00|211282.8|211132.8|211230.6|211080.6|211284.8|211134.8|211214|211064|367
1600645200000|2020-09-20 23:40:00|211230.7|211080.7|211250.7|211100.7|211276.3|211126.3|211218|211068|278
1600645500000|2020-09-20 23:45:00|211258.8|211108.8|211192|211042|211259.7|211109.7|211157.5|211007.5|339
1600645800000|2020-09-20 23:50:00|211185.4|211035.4|211216.5|211066.5|211231.9|211081.9|211174.2|211024.2|322
1600646100000|2020-09-20 23:55:00|211216.3|211066.3|211244.4|211094.4|211262|211112|211206.5|211056.5|295
1600646400000|2020-09-21 00:00:00|211245.5|211095.5|211170.2|211020.2|211255.8|211105.8|211133|210983|425
1600646700000|2020-09-21 00:05:00|211173|211023|211242.1|211092.1|211293.6|211143.6|211151.3|211001.3|451
1600647000000|2020-09-21 00:10:00|211240.9|211090.9|211119.2|210969.2|211245.6|211095.6|211108.4|210958.4|386
1600647300000|2020-09-21 00:15:00|211112.1|210962.1|210908.5|210758.5|211112.1|210962.1|210891.4|210741.4|470
1600647600000|2020-09-21 00:20:00|210911.8|210761.8|210909.5|210759.5|210927.7|210777.7|210879.4|210729.4|349
1600647900000|2020-09-21 00:25:00|210912.6|210762.6|210838.2|210688.2|210928.1|210778.1|210776.6|210626.6|384
1600648200000|2020-09-21 00:30:00|210843.1|210693.1|210837.6|210687.6|210917.5|210767.5|210796.3|210646.3|355
1600648500000|2020-09-21 00:35:00|210836.8|210686.8|210862.1|210712.1|210893.1|210743.1|210813.8|210663.8|409
1600648800000|2020-09-21 00:40:00|210862.6|210712.6|210878.1|210728.1|210911.6|210761.6|210862.6|210712.6|346
1600649100000|2020-09-21 00:45:00|210872.5|210722.5|210847.2|210697.2|210884.5|210734.5|210795.7|210645.7|404
1600649400000|2020-09-21 00:50:00|210851.1|210701.1|210736.7|210586.7|210869.5|210719.5|210687.7|210537.7|429
1600649700000|2020-09-21 00:55:00|210738.2|210588.2|210798.6|210648.6|210844.7|210662.3|210706.3|210490.3|426
1600650000000|2020-09-21 01:00:00|210798.9|210648.9|210848.8|210698.8|210898.9|210748.9|210752.3|210602.3|533
1600650300000|2020-09-21 01:05:00|210848.6|210698.6|210847.9|210697.9|210854.1|210704.1|210775.6|210625.6|397
1600650600000|2020-09-21 01:10:00|210848|210698|210835.6|210685.6|210907.6|210757.6|210782.7|210632.7|482
1600650900000|2020-09-21 01:15:00|210837.6|210687.6|210694.9|210544.9|210839.2|210689.2|210623|210473|582
1600651200000|2020-09-21 01:20:00|210692.6|210542.6|210608.3|210458.3|210724.8|210574.8|210566.9|210416.9|413
1600651500000|2020-09-21 01:25:00|210607.5|210457.5|210637.1|210487.1|210666.3|210516.3|210601.9|210451.9|357
1600651800000|2020-09-21 01:30:00|210637|210487|210672.4|210522.4|210690.5|210540.5|210597.9|210447.9|440
1600652100000|2020-09-21 01:35:00|210669.5|210519.5|210711.9|210561.9|210721.1|210571.1|210632.5|210482.5|401
1600652400000|2020-09-21 01:40:00|210711.2|210561.2|210697.6|210547.6|210725.1|210575.1|210641|210491|396
1600652700000|2020-09-21 01:45:00|210692.9|210542.9|210694.5|210544.5|210698.5|210548.5|210635.6|210485.6|304
1600653000000|2020-09-21 01:50:00|210690.6|210540.6|210758.6|210608.6|210925.6|210775.6|210673.9|210523.9|471
1600653300000|2020-09-21 01:55:00|210759.1|210609.1|210840.8|210690.8|210878.4|210728.4|210726.6|210576.6|537
1600653600000|2020-09-21 02:00:00|210841.7|210691.7|210737.1|210587.1|210844.8|210694.8|210709.6|210559.6|471
1600653900000|2020-09-21 02:05:00|210737.5|210587.5|210721.7|210571.7|210791.5|210641.5|210717.7|210567.7|436
1600654200000|2020-09-21 02:10:00|210725.8|210575.8|210728.7|210578.7|210767.6|210617.6|210678.4|210528.4|350
1600654500000|2020-09-21 02:15:00|210729.3|210579.3|210688.9|210538.9|210729.3|210579.3|210637.1|210487.1|540
1600654800000|2020-09-21 02:20:00|210688.8|210538.8|210671.3|210521.3|210724.5|210574.5|210643.5|210493.5|414
1600655100000|2020-09-21 02:25:00|210679.5|210529.5|210655.3|210505.3|210724.6|210574.6|210644.2|210494.2|367
1600655400000|2020-09-21 02:30:00|210651.5|210501.5|210633.2|210483.2|210653.7|210503.7|210587.4|210437.4|459
1600655700000|2020-09-21 02:35:00|210634.4|210484.4|210659.9|210509.9|210690|210540|210603|210453|367
1600656000000|2020-09-21 02:40:00|210661.6|210511.6|210653.2|210503.2|210698.7|210548.7|210653.2|210503.2|401
1600656300000|2020-09-21 02:45:00|210654.5|210504.5|210654.9|210504.9|210659.1|210509.1|210638.3|210488.3|325
1600656600000|2020-09-21 02:50:00|210655.5|210505.5|210570.1|210420.1|210655.7|210505.7|210564.3|210414.3|385
1600656900000|2020-09-21 02:55:00|210570.7|210420.7|210679.7|210529.7|210686.5|210536.5|210562.6|210412.6|497
1600657200000|2020-09-21 03:00:00|210680.2|210530.2|210771.3|210621.3|210797.3|210647.3|210648.2|210498.2|589
1600657500000|2020-09-21 03:05:00|210771.1|210621.1|210740.5|210590.5|210775|210625|210727.6|210577.6|375
1600657800000|2020-09-21 03:10:00|210742.5|210592.5|210730.6|210580.6|210771.2|210621.2|210693.8|210543.8|437
1600658100000|2020-09-21 03:15:00|210731.6|210581.6|210805.6|210655.6|210812.1|210662.1|210718.6|210568.6|574
1600658400000|2020-09-21 03:20:00|210803.6|210653.6|210763.2|210613.2|210810.6|210660.6|210742.2|210592.2|483
1600658700000|2020-09-21 03:25:00|210761.4|210611.4|210773.3|210623.3|210776.5|210626.5|210745.1|210595.1|430
1600659000000|2020-09-21 03:30:00|210774.3|210624.3|210758.5|210608.5|210800.8|210650.8|210744|210594|528
1600659300000|2020-09-21 03:35:00|210757.5|210607.5|210725.9|210575.9|210772.4|210622.4|210665.2|210515.2|436
1600659600000|2020-09-21 03:40:00|210725.7|210575.7|210767.7|210617.7|210775.4|210625.4|210723|210573|440
1600659900000|2020-09-21 03:45:00|210771.2|210621.2|210772|210622|210788.8|210638.8|210731.6|210581.6|457
1600660200000|2020-09-21 03:50:00|210771.7|210621.7|210709.6|210559.6|210801.6|210651.6|210673.4|210523.4|437
1600660500000|2020-09-21 03:55:00|210709.1|210559.1|210708.8|210558.8|210727.6|210577.6|210684.6|210534.6|348
1600660800000|2020-09-21 04:00:00|210712.1|210562.1|210633|210483|210712.1|210562.1|210606.1|210456.1|406
1600661100000|2020-09-21 04:05:00|210631.8|210481.8|210598.2|210448.2|210634.8|210484.8|210578.3|210428.3|411
1600661400000|2020-09-21 04:10:00|210597.9|210447.9|210616.6|210466.6|210624.6|210474.6|210596.6|210446.6|311
1600661700000|2020-09-21 04:15:00|210618.7|210468.7|210648.9|210498.9|210663.9|210513.9|210610|210460|338
1600662000000|2020-09-21 04:20:00|210647.7|210497.7|210659.4|210509.4|210665|210515|210614.4|210464.4|311
1600662300000|2020-09-21 04:25:00|210659.2|210509.2|210709|210559|210717.5|210567.5|210648.7|210498.7|343
1600662600000|2020-09-21 04:30:00|210709.7|210559.7|210693.7|210543.7|210713.4|210563.4|210672.7|210522.7|399
1600662900000|2020-09-21 04:35:00|210694.9|210544.9|210680.2|210530.2|210717.5|210567.5|210671.1|210521.1|368
1600663200000|2020-09-21 04:40:00|210680.4|210530.4|210660.9|210510.9|210714.2|210564.2|210655.9|210505.9|404
1600663500000|2020-09-21 04:45:00|210659.1|210509.1|210693|210543|210694.5|210544.5|210629|210479|396
1600663800000|2020-09-21 04:50:00|210692.7|210542.7|210756.3|210606.3|210764.1|210614.1|210687.1|210537.1|365
1600664100000|2020-09-21 04:55:00|210756.2|210606.2|210765.5|210615.5|210803.9|210653.9|210739.7|210589.7|350
1600664400000|2020-09-21 05:00:00|210764.1|210614.1|210699.3|210549.3|210780|210630|210671|210521|447
1600664700000|2020-09-21 05:05:00|210706.7|210556.7|210673.7|210523.7|210706.7|210556.7|210661.9|210511.9|282
1600665000000|2020-09-21 05:10:00|210674|210524|210746.2|210596.2|210759.7|210609.7|210674|210524|436
1600665300000|2020-09-21 05:15:00|210746.3|210596.3|210767.9|210617.9|210768.5|210618.5|210744.7|210594.7|334
1600665600000|2020-09-21 05:20:00|210768.3|210618.3|210838.8|210688.8|210842.2|210692.2|210748.9|210598.9|338
1600665900000|2020-09-21 05:25:00|210838.7|210688.7|210841.6|210691.6|210852.2|210702.2|210823.3|210673.3|386
1600666200000|2020-09-21 05:30:00|210841.1|210691.1|210920|210770|210936.3|210786.3|210839.2|210689.2|571
1600666500000|2020-09-21 05:35:00|210931.7|210781.7|210929.4|210779.4|210988.5|210838.5|210909.5|210759.5|485
1600666800000|2020-09-21 05:40:00|210930.7|210780.7|210894.7|210744.7|210958.1|210808.1|210835.7|210685.7|521
1600667100000|2020-09-21 05:45:00|210892.5|210742.5|210806.2|210656.2|210898.8|210748.8|210774.7|210624.7|440
1600667400000|2020-09-21 05:50:00|210806.3|210656.3|210910.7|210760.7|210914.9|210764.9|210804.4|210654.4|370
1600667700000|2020-09-21 05:55:00|210915.1|210765.1|210945.2|210795.2|210951.7|210801.7|210859|210709|438
1600668000000|2020-09-21 06:00:00|210945.7|210795.7|210916.9|210766.9|210961.1|210811.1|210861.1|210711.1|571
1600668300000|2020-09-21 06:05:00|210917.4|210767.4|211004|210854|211072.9|210922.9|210903.8|210753.8|656
1600668600000|2020-09-21 06:10:00|211057|210907|211080|210930|211081.9|210931.9|210975|210825|571
1600668900000|2020-09-21 06:15:00|211074.5|210924.5|211169.7|211019.7|211199|211049|211074.5|210924.5|603
1600669200000|2020-09-21 06:20:00|211165.4|211015.4|211225.8|211075.8|211276.8|211126.8|211151.2|211001.2|640
1600669500000|2020-09-21 06:25:00|211224.9|211074.9|211225.3|211075.3|211279.5|211129.5|211209.8|211059.8|648
1600669800000|2020-09-21 06:30:00|211224.8|211074.8|211263.2|211113.2|211313.8|211163.8|211186.9|211036.9|551
1600670100000|2020-09-21 06:35:00|211264.3|211114.3|211206.9|211056.9|211326.7|211176.7|211206.9|211056.9|609
1600670400000|2020-09-21 06:40:00|211206.1|211056.1|211140.7|210990.7|211208.8|211058.8|211115.8|210965.8|554
1600670700000|2020-09-21 06:45:00|211140.5|210990.5|211187.6|211037.6|211217.9|211067.9|211138.6|210988.6|427
1600671000000|2020-09-21 06:50:00|211185.6|211035.6|211214.7|211064.7|211245|211095|211106.1|210956.1|519
1600671300000|2020-09-21 06:55:00|211213.5|211063.5|211095.4|210945.4|211213.5|211063.5|211092.5|210942.5|495
1600671600000|2020-09-21 07:00:00|211094.9|210944.9|211131.1|210981.1|211171.5|211021.5|210990.9|210840.9|763
1600671900000|2020-09-21 07:05:00|211129.5|210979.5|211240.1|211090.1|211261.2|211111.2|211073.3|210923.3|710
1600672200000|2020-09-21 07:10:00|211239.3|211089.3|211334.8|211184.8|211353.7|211203.7|211153.7|211003.7|701
1600672500000|2020-09-21 07:15:00|211335.2|211185.2|211435.5|211285.5|211467.4|211317.4|211333.6|211183.6|802
1600672800000|2020-09-21 07:20:00|211434.5|211284.5|212123.3|211973.3|212150|212000|211428.9|211278.9|820
1600673100000|2020-09-21 07:25:00|212124.2|211974.2|212314.2|212164.2|212644.2|212494.2|212124.2|211974.2|949
1600673400000|2020-09-21 07:30:00|212315.8|212165.8|212686.7|212536.7|213031.8|212881.8|212246.7|212096.7|911
1600673700000|2020-09-21 07:35:00|212687.9|212537.9|212538.8|212388.8|212708.1|212558.1|212493.1|212343.1|918
1600674000000|2020-09-21 07:40:00|212533.1|212383.1|212397.6|212247.6|212595.6|212493.6|212331.2|212207.9|829
1600674300000|2020-09-21 07:45:00|212396.4|212246.4|212678|212528|212722.5|212572.5|212394.1|212244.1|756
1600674600000|2020-09-21 07:50:00|212680.3|212530.3|212849.2|212699.2|212902|212752|212660.7|212510.7|815
1600674900000|2020-09-21 07:55:00|212852.6|212702.6|212903|212753|212916|212766|212644|212494|772
1600675200000|2020-09-21 08:00:00|212901.5|212751.5|213030.3|212880.3|213048.9|212898.9|212796.5|212646.5|787
1600675500000|2020-09-21 08:05:00|213031|212881|213591.4|213441.4|213651.2|213501.2|213028|212878|926
1600675800000|2020-09-21 08:10:00|213589.3|213439.3|214100.6|213950.6|214162.9|214012.9|213543.2|213393.2|845
1600676100000|2020-09-21 08:15:00|214101|213951|214022.4|213872.4|214657|214507|214021.7|213871.7|882
1600676400000|2020-09-21 08:20:00|214022.9|213872.9|214101.2|213951.2|214202.8|214052.8|213911.2|213761.2|820
1600676700000|2020-09-21 08:25:00|214104.4|213954.4|214012.5|213862.5|214212.1|214062.1|214009.9|213859.9|861
1600677000000|2020-09-21 08:30:00|214011.7|213861.7|213963.6|213813.6|214228.8|214078.8|213957.8|213807.8|907
1600677300000|2020-09-21 08:35:00|213966.4|213816.4|213822.5|213672.5|214107.4|213957.4|213766.6|213616.6|834
1600677600000|2020-09-21 08:40:00|213824.1|213674.1|214199.5|214049.5|214226.6|214076.6|213806.9|213656.9|885
1600677900000|2020-09-21 08:45:00|214200.9|214050.9|214233.8|214083.8|214295.3|214145.3|214092|213942|853
1600678200000|2020-09-21 08:50:00|214227.9|214077.9|214128.2|213978.2|214310|214160|214122.8|213972.8|914
1600678500000|2020-09-21 08:55:00|214133.3|213983.3|214128|213978|214208.3|214058.3|214011|213861|813
1600678800000|2020-09-21 09:00:00|214128.1|213978.1|213932|213782|214283.5|214133.5|213929.8|213779.8|829
1600679100000|2020-09-21 09:05:00|213928.2|213778.2|213561.4|213411.4|213933.6|213783.6|213546.3|213396.3|831
1600679400000|2020-09-21 09:10:00|213566.7|213416.7|213491.2|213341.2|213583.7|213433.7|213425.8|213275.8|838
1600679700000|2020-09-21 09:15:00|213498.2|213348.2|213467.4|213317.4|213511.1|213361.1|213410|213260|796
1600680000000|2020-09-21 09:20:00|213467.6|213317.6|213689.4|213539.4|213718.3|213568.3|213459.3|213309.3|741
1600680300000|2020-09-21 09:25:00|213689.8|213539.8|213673.1|213523.1|213782.5|213632.5|213572.7|213422.7|832
1600680600000|2020-09-21 09:30:00|213673.2|213523.2|214211.4|214061.4|214214.2|214064.2|213604.9|213454.9|839
1600680900000|2020-09-21 09:35:00|214213.2|214063.2|214241.9|214091.9|214287|214137|214094.6|213944.6|861
1600681200000|2020-09-21 09:40:00|214243.7|214093.7|214405.7|214255.7|214450.4|214300.4|214198.7|214048.7|714
1600681500000|2020-09-21 09:45:00|214405.8|214255.8|214254.9|214104.9|214427.5|214277.5|214250.9|214100.9|883
1600681800000|2020-09-21 09:50:00|214259.4|214109.4|214071|213921|214315.2|214165.2|214059.7|213909.7|790
1600682100000|2020-09-21 09:55:00|214069.7|213919.7|214180|214030|214215.4|214065.4|214067.3|213917.3|826
1600682400000|2020-09-21 10:00:00|214177.6|214027.6|214150.4|214000.4|214211.5|214061.5|214109.9|213959.9|829
1600682700000|2020-09-21 10:05:00|214149.9|213999.9|214157.3|214007.3|214210.2|214060.2|214101.9|213951.9|864
1600683000000|2020-09-21 10:10:00|214159.7|214009.7|214413.6|214263.6|214451.1|214301.1|214159.7|214009.7|886
1600683300000|2020-09-21 10:15:00|214413.4|214263.4|214503.7|214353.7|214537.3|214387.3|214413.4|214263.4|837
1600683600000|2020-09-21 10:20:00|214505.8|214355.8|214212.3|214062.3|214563.8|214413.8|214212|214062|841
1600683900000|2020-09-21 10:25:00|214220.5|214070.5|214267.5|214117.5|214273.8|214123.8|214133.2|213983.2|851
1600684200000|2020-09-21 10:30:00|214256|214106|214196.2|214046.2|214262.9|214112.9|214108|213958|786
1600684500000|2020-09-21 10:35:00|214195.7|214045.7|214168.5|214018.5|214248.9|214098.9|214134.8|213984.8|802
1600684800000|2020-09-21 10:40:00|214163.6|214013.6|214289.6|214139.6|214349.8|214199.8|214148|213998|826
1600685100000|2020-09-21 10:45:00|214289.5|214139.5|214296.8|214146.8|214298.3|214148.3|214193.2|214043.2|656
1600685400000|2020-09-21 10:50:00|214298.4|214148.4|214343.1|214193.1|214431.3|214281.3|214284|214134|702
1600685700000|2020-09-21 10:55:00|214342.7|214192.7|214390.3|214240.3|214405.5|214260.5|214304|214172.1|709
1600686000000|2020-09-21 11:00:00|214387.8|214237.8|214592.6|214442.6|214594.5|214444.5|214329.8|214179.8|775
1600686300000|2020-09-21 11:05:00|214596.5|214446.5|214874.6|214724.6|214923|214773|214591.5|214441.5|822
1600686600000|2020-09-21 11:10:00|214875.8|214725.8|214672.1|214522.1|214877.7|214727.7|214660.6|214510.6|655
1600686900000|2020-09-21 11:15:00|214672.6|214522.6|214976.4|214826.4|215013.3|214863.3|214666.3|214516.3|793
1600687200000|2020-09-21 11:20:00|214977.5|214827.5|214916.3|214766.3|215098.4|214948.4|214877|214727|717
1600687500000|2020-09-21 11:25:00|214916.5|214766.5|214896.4|214746.4|215027.1|214877.1|214883.9|214733.9|723
1600687800000|2020-09-21 11:30:00|214896.8|214746.8|214669.9|214519.9|214901.5|214785.8|214587.6|214443.8|877
1600688100000|2020-09-21 11:35:00|214667.8|214517.8|214651.7|214501.7|214713.4|214563.4|214546.6|214437.2|747
1600688400000|2020-09-21 11:40:00|214653.1|214503.1|214499.8|214349.8|214670.2|214520.2|214462.7|214312.7|716
1600688700000|2020-09-21 11:45:00|214500.7|214350.7|214448.7|214298.7|214507|214357|214333.9|214183.9|791
1600689000000|2020-09-21 11:50:00|214449.2|214299.2|214361.7|214211.7|214480.2|214330.2|214327|214177|842
1600689300000|2020-09-21 11:55:00|214361.9|214211.9|214377.6|214227.6|214459.8|214309.8|214350.9|214200.9|675
1600689600000|2020-09-21 12:00:00|214375.9|214225.9|214408.3|214258.3|214408.3|214303.3|214138.6|213988.6|876
1600689900000|2020-09-21 12:05:00|214409.9|214259.9|214818.9|214668.9|214873.5|214727.2|214320.2|214219.4|985
1600690200000|2020-09-21 12:10:00|214819|214669|214790.1|214640.1|214971.4|214875.5|214733.1|214640.1|860
1600690500000|2020-09-21 12:15:00|214787|214637|214536.7|214486.7|214965.6|214845|214459.2|214341.7|952
1600690800000|2020-09-21 12:20:00|214537.5|214487.5|214906.1|214756.1|214941|214832.9|214467.8|214351.2|1004
1600691100000|2020-09-21 12:25:00|214919.8|214769.8|215117.5|214967.5|215162.6|215066.6|214841.4|214746.6|906
1600691400000|2020-09-21 12:30:00|215117.8|214967.8|215313|215163|215340.4|215190.4|214937.4|214802.2|860
1600691700000|2020-09-21 12:35:00|215316.7|215166.7|215514.1|215364.1|215514.3|215364.3|215161.2|215011.2|968
1600692000000|2020-09-21 12:40:00|215511.8|215361.8|215618.8|215468.8|215645|215495|215355.9|215234.2|909
1600692300000|2020-09-21 12:45:00|215615.1|215465.1|215667.3|215517.3|215842.4|215711|215615.1|215465.1|918
1600692600000|2020-09-21 12:50:00|215664.5|215514.5|215102.6|215052.6|215691.9|215541.9|215100.9|215001.1|993
1600692900000|2020-09-21 12:55:00|215097.1|215047.1|214798.7|214648.7|215224.2|215081.4|214712.1|214597.2|1023
1600693200000|2020-09-21 13:00:00|214813.8|214663.8|214875.2|214725.2|214910.9|214808.5|214658.9|214551.7|1007
1600693500000|2020-09-21 13:05:00|214822.7|214772.7|215407.1|215257.1|215411.5|215261.5|214821.2|214715.1|965
1600693800000|2020-09-21 13:10:00|215406|215256|214757.3|214707.3|215412.7|215262.7|214757.3|214632.1|998
1600694100000|2020-09-21 13:15:00|214754|214704|215029.7|214879.7|215043.4|214924.5|214697.7|214602.4|954
1600694400000|2020-09-21 13:20:00|215029.5|214879.5|215107.4|215057.4|215123.5|215058.1|214875.4|214725.4|940
1600694700000|2020-09-21 13:25:00|215106|215056|215147|214997|215260.1|215171.6|215016.4|214906|962
1600695000000|2020-09-21 13:30:00|215148.3|214998.3|214909.3|214859.3|215183.5|215047.7|214726.6|214599.8|1135
1600695300000|2020-09-21 13:35:00|214909.9|214859.9|215007|214857|215205.6|215055.6|214830.2|214680.2|1115
1600695600000|2020-09-21 13:40:00|215012.9|214862.9|214737.1|214687.1|215160.9|215010.9|214717|214600.4|1105
1600695900000|2020-09-21 13:45:00|214742.3|214692.3|214807.8|214657.8|214934.6|214828.8|214540.5|214436.9|1126
1600696200000|2020-09-21 13:50:00|214807.6|214657.6|214743.3|214593.3|214979.9|214847.5|214641.2|214515.9|1113
1600696500000|2020-09-21 13:55:00|214742.9|214592.9|214838.8|214688.8|214969.7|214864|214718.1|214592.9|1101
1600696800000|2020-09-21 14:00:00|214839.7|214689.7|214915.9|214765.9|215110.6|214960.6|214760|214610|1055
1600697100000|2020-09-21 14:05:00|214912.7|214762.7|215008.3|214858.3|215207.2|215089.4|214905.2|214755.2|1088
1600697400000|2020-09-21 14:10:00|215008.8|214858.8|214985.4|214935.4|215145.2|215040.6|214910.1|214774.9|1034
1600697700000|2020-09-21 14:15:00|214984.1|214934.1|214919.4|214869.4|215103.8|214975.2|214899.9|214796.5|1077
1600698000000|2020-09-21 14:20:00|214918.5|214868.5|215316.5|215166.5|215316.5|215215.4|214917.9|214816.2|1051
1600698300000|2020-09-21 14:25:00|215314.9|215164.9|215421.4|215371.4|215561.8|215482.9|215281.8|215164.9|1074
1600698600000|2020-09-21 14:30:00|215423.1|215373.1|215456.1|215406.1|215557.4|215424.4|215339.1|215189.1|1021
1600698900000|2020-09-21 14:35:00|215455.4|215405.4|215791.8|215641.8|215863.3|215713.3|215454.9|215338.2|987
1600699200000|2020-09-21 14:40:00|215792.7|215642.7|215643.6|215493.6|215823.9|215731.1|215515.2|215386|1048
1600699500000|2020-09-21 14:45:00|215638.1|215488.1|215372.5|215222.5|215738.4|215607.6|215315.9|215165.9|1063
1600699800000|2020-09-21 14:50:00|215373.1|215223.1|215307.1|215257.1|215502.5|215352.5|215301.1|215210|996
1600700100000|2020-09-21 14:55:00|215307.6|215257.6|215771.6|215621.6|215890.1|215758.9|215307.6|215257.6|1091
1600700400000|2020-09-21 15:00:00|215772.5|215622.5|215601.7|215451.7|215987.3|215851.1|215528.2|215413|1046
1600700700000|2020-09-21 15:05:00|215601.9|215451.9|215493|215343|215612.7|215462.7|215419.7|215283.2|957
1600701000000|2020-09-21 15:10:00|215495.5|215345.5|215582.6|215432.6|215638.7|215511|215399.5|215283.5|902
1600701300000|2020-09-21 15:15:00|215582.8|215432.8|215703.7|215653.7|215813.1|215669.4|215523|215395.7|941
1600701600000|2020-09-21 15:20:00|215701.8|215651.8|215595.5|215545.5|215753.8|215651.8|215591.5|215455.5|887
1600701900000|2020-09-21 15:25:00|215594.2|215544.2|215501.8|215451.8|215769.3|215669.4|215449.6|215344.5|890
1600702200000|2020-09-21 15:30:00|215494|215444|215496.9|215346.9|215638.1|215542.6|215410.6|215310.1|983
1600702500000|2020-09-21 15:35:00|215497.4|215347.4|215450.9|215400.9|215588.5|215486.6|215411.4|215261.6|1021
1600702800000|2020-09-21 15:40:00|215445.7|215395.7|215394.9|215244.9|215580.3|215430.3|215307.9|215207.4|1041
1600703100000|2020-09-21 15:45:00|215395.1|215245.1|215153.1|215003.1|215405.6|215304.4|215097.6|214968|992
1600703400000|2020-09-21 15:50:00|215154.3|215004.3|215265.5|215115.5|215314.4|215216.7|215091|214974.3|945
1600703700000|2020-09-21 15:55:00|215267|215117|215276.4|215126.4|215295.5|215200.8|215141.7|215074.5|814
1600704000000|2020-09-21 16:00:00|215279.7|215129.7|215012.1|214862.1|215322.4|215204.8|214972.8|214852.3|953
1600704300000|2020-09-21 16:05:00|215013.1|214863.1|214907.7|214857.7|215038.8|214938.9|214866.8|214771.1|939
1600704600000|2020-09-21 16:10:00|214904.9|214854.9|215026.7|214876.7|215034|214930.8|214883.7|214798.1|976
1600704900000|2020-09-21 16:15:00|215026.6|214876.6|215090.2|215040.2|215185.1|215082.2|214990.2|214876.6|855
1600705200000|2020-09-21 16:20:00|215098|215048|215145.2|215095.2|215244.3|215149.9|215079.3|214987.7|934
1600705500000|2020-09-21 16:25:00|215144.1|215094.1|215076.8|215026.8|215232|215136.7|215042.1|214945.1|906
1600705800000|2020-09-21 16:30:00|215082.7|215032.7|214832.8|214782.8|215103|215053|214826.6|214729.9|900
1600706100000|2020-09-21 16:35:00|214828.8|214778.8|214539.7|214389.7|214828.8|214778.8|214488.5|214349.2|946
1600706400000|2020-09-21 16:40:00|214539.2|214389.2|214292.2|214142.2|214569.9|214474.5|214255.3|214138.5|989
1600706700000|2020-09-21 16:45:00|214291.5|214141.5|214588.8|214438.8|214602.8|214479.7|214196.1|214097.5|983
1600707000000|2020-09-21 16:50:00|214588.5|214438.5|214522.1|214372.1|214718.6|214610|214463.5|214349.1|978
1600707300000|2020-09-21 16:55:00|214523.4|214373.4|214433.6|214283.6|214593.2|214463.1|214355|214266|927
1600707600000|2020-09-21 17:00:00|214433.5|214283.5|214620.7|214470.7|214670.5|214582.1|214388.3|214267.7|908
1600707900000|2020-09-21 17:05:00|214620.9|214470.9|214573.2|214423.2|214667.5|214563.5|214541.3|214419.5|862
1600708200000|2020-09-21 17:10:00|214573.3|214423.3|214492.3|214442.3|214634.4|214525.8|214490.9|214367.8|860
1600708500000|2020-09-21 17:15:00|214495|214445|214584.5|214434.5|214588.1|214463.4|214439.6|214347.5|911
1600708800000|2020-09-21 17:20:00|214591.7|214441.7|214478.5|214328.5|214614.7|214483.7|214391.5|214297.7|867
1600709100000|2020-09-21 17:25:00|214480.2|214330.2|214450.5|214400.5|214536.2|214435.9|214389|214286.6|802
1600709400000|2020-09-21 17:30:00|214450.9|214400.9|214487.1|214437.1|214538.4|214438.4|214387.3|214282.4|872
1600709700000|2020-09-21 17:35:00|214484.1|214434.1|214552.9|214402.9|214588.4|214484.8|214471.5|214358.1|836
1600710000000|2020-09-21 17:40:00|214552.8|214402.8|214638.2|214488.2|214659.2|214561|214502.8|214398.1|847
1600710300000|2020-09-21 17:45:00|214640.6|214490.6|214649.4|214499.4|214657.9|214563.2|214520.4|214420.7|769
1600710600000|2020-09-21 17:50:00|214649.6|214499.6|214628.9|214478.9|214655.5|214558.1|214524.7|214421.1|835
1600710900000|2020-09-21 17:55:00|214629.5|214479.5|214534|214484|214657|214552.2|214501.3|214409.4|886
1600711200000|2020-09-21 18:00:00|214536.1|214486.1|214521.8|214471.8|214679.4|214553|214409.5|214354.7|935
1600711500000|2020-09-21 18:05:00|214522.7|214472.7|214558.5|214408.5|214621.8|214518.3|214429.7|214306.9|890
1600711800000|2020-09-21 18:10:00|214560|214410|214795.7|214745.7|214868.1|214764.8|214521.1|214371.1|931
1600712100000|2020-09-21 18:15:00|214791.2|214741.2|214845.8|214695.8|214867|214747.2|214656.6|214558.4|947
1600712400000|2020-09-21 18:20:00|214846.2|214696.2|214721.9|214571.9|214846.2|214738.3|214587.4|214484.5|939
1600712700000|2020-09-21 18:25:00|214722.4|214572.4|214503.3|214353.3|214748.5|214655.8|214412.2|214290.1|909
1600713000000|2020-09-21 18:30:00|214504.3|214354.3|214520.6|214470.6|214605.9|214506.9|214430.6|214333.7|957
1600713300000|2020-09-21 18:35:00|214521|214471|214627.7|214477.7|214648.3|214550.5|214511.4|214431.2|775
1600713600000|2020-09-21 18:40:00|214627.8|214477.8|214502.8|214352.8|214636.1|214526.9|214448.9|214352.5|771
1600713900000|2020-09-21 18:45:00|214506.6|214356.6|214436.6|214286.6|214512.5|214415.8|214265.2|214186|829
1600714200000|2020-09-21 18:50:00|214438.2|214288.2|214216.9|214166.9|214439.4|214309.7|214200.6|214092.4|895
1600714500000|2020-09-21 18:55:00|214217.3|214167.3|213962.8|213912.8|214227.6|214168.4|213900.1|213805.9|920
1600714800000|2020-09-21 19:00:00|213959.9|213909.9|213700.9|213550.9|214013.9|213913.9|213692.3|213546.4|977
1600715100000|2020-09-21 19:05:00|213700.8|213550.8|213723.5|213573.5|213759.5|213611.9|213650.2|213517.5|925
1600715400000|2020-09-21 19:10:00|213719.1|213569.1|213573.1|213423.1|213800.6|213650.6|213562.9|213412.9|917
1600715700000|2020-09-21 19:15:00|213572.5|213422.5|213673.7|213523.7|213688.9|213538.9|213507.5|213379.9|964
1600716000000|2020-09-21 19:20:00|213674.9|213524.9|213507.8|213357.8|213714.5|213564.5|213500.5|213350.5|966
1600716300000|2020-09-21 19:25:00|213506.7|213356.7|213632|213482|213638.5|213488.5|213503.5|213353.5|946
1600716600000|2020-09-21 19:30:00|213633.8|213483.8|213636.5|213486.5|213677.8|213527.8|213507.9|213357.9|930
1600716900000|2020-09-21 19:35:00|213634.2|213484.2|213564.7|213414.7|213647.9|213497.9|213481.7|213385.5|836
1600717200000|2020-09-21 19:40:00|213563.9|213413.9|213464.4|213314.4|213583.4|213441.3|213398.3|213248.3|950
1600717500000|2020-09-21 19:45:00|213468|213318|213549.8|213399.8|213581.6|213431.6|213399.3|213249.3|1000
1600717800000|2020-09-21 19:50:00|213557.3|213407.3|213641.4|213491.4|213644.6|213494.6|213450.7|213300.7|936
1600718100000|2020-09-21 19:55:00|213641.8|213491.8|213568.6|213418.6|213642.2|213492.2|213513.6|213363.6|959
1600718400000|2020-09-21 20:00:00|213562.2|213412.2|213589.1|213439.1|213598.2|213448.2|213509|213359|746
1600718700000|2020-09-21 20:05:00|213589.3|213439.3|213428|213278|213598.1|213448.1|213385.9|213235.9|675
1600719000000|2020-09-21 20:10:00|213411.7|213261.7|213409.9|213259.9|213448.4|213298.4|213324.7|213174.7|529
1600719300000|2020-09-21 20:15:00|213407.9|213257.9|213429.6|213279.6|213444.2|213294.2|213390.4|213240.4|412
1600719600000|2020-09-21 20:20:00|213428.8|213278.8|213523.1|213373.1|213529.4|213379.4|213428.8|213278.8|416
1600719900000|2020-09-21 20:25:00|213526.2|213376.2|213651.3|213501.3|213720|213570|213524.1|213374.1|645
1600720200000|2020-09-21 20:30:00|213643.9|213493.9|213563.6|213413.6|213655.3|213505.3|213549.8|213399.8|507
1600720500000|2020-09-21 20:35:00|213568.7|213418.7|213552.9|213402.9|213586.4|213436.4|213541.5|213391.5|344
1600720800000|2020-09-21 20:40:00|213555.2|213405.2|213551.2|213401.2|213563.4|213413.4|213473.4|213323.4|355
1600721100000|2020-09-21 20:45:00|213558.9|213408.9|213608.1|213458.1|213619.9|213469.9|213516.3|213366.3|408
1600721400000|2020-09-21 20:50:00|213607|213457|213642.2|213492.2|213648.3|213498.3|213594|213444|399
1600721700000|2020-09-21 20:55:00|213642.7|213492.7|213696.5|213386.5|213745.4|213541.5|213603.7|213386.5|481
1600722000000|2020-09-21 21:00:00|213793.3|213458.3|213682.6|213347.6|213793.3|213458.3|213682.6|213347.6|19
1600722300000|2020-09-21 21:05:00|213656|213321|213653.6|213318.6|213774.4|213439.4|213639.4|213304.4|129
1600722600000|2020-09-21 21:10:00|213654|213319|213700.5|213365.5|213788.6|213453.6|213646.1|213311.1|336
1600722900000|2020-09-21 21:15:00|213718|213383|213796|213461|213847.2|213512.2|213644|213309|239
1600723200000|2020-09-21 21:20:00|213790.4|213455.4|213815.5|213480.5|213842.1|213507.1|213761.4|213426.4|108
1600723500000|2020-09-21 21:25:00|213835.4|213500.4|213740.3|213405.3|213841.8|213506.8|213681.5|213346.5|116
1600723800000|2020-09-21 21:30:00|213738.2|213403.2|213845.7|213510.7|213849.8|213538.9|213688.9|213353.9|230
1600724100000|2020-09-21 21:35:00|213827.3|213492.3|213825.7|213490.7|213895.4|213560.4|213761.4|213426.4|223
1600724400000|2020-09-21 21:40:00|213825.5|213490.5|213852.7|213517.7|213852.7|213517.7|213783.7|213448.7|247
1600724700000|2020-09-21 21:45:00|213863.6|213528.6|213814.6|213479.6|213867.5|213532.5|213741.3|213406.3|326
1600725000000|2020-09-21 21:50:00|213812.6|213477.6|213658.3|213323.3|213846|213511|213612|213277.9|276
1600725300000|2020-09-21 21:55:00|213657.7|213322.7|213669.5|213371.9|213853.2|213518.2|213556.1|213273.8|305
1600725600000|2020-09-21 22:00:00|213653.1|213346.2|213637.4|213487.4|213781|213519.8|213597.3|213346.2|446
1600725900000|2020-09-21 22:05:00|213637.9|213487.9|213658.6|213508.6|213752.7|213533.7|213621.2|213416.8|262
1600726200000|2020-09-21 22:10:00|213656.2|213506.2|213722.3|213572.3|213762.2|213593.9|213634.9|213452.2|350
1600726500000|2020-09-21 22:15:00|213725.8|213575.8|213676.7|213526.7|213741.9|213591.9|213675.6|213466.8|372
1600726800000|2020-09-21 22:20:00|213746.8|213490.5|213692|213542|213751.5|213553.7|213637.6|213487.6|260
1600727100000|2020-09-21 22:25:00|213692.1|213542.1|213773.2|213623.2|213789.6|213639.6|213691.2|213447|296
1600727400000|2020-09-21 22:30:00|213775.8|213625.8|213699.7|213549.7|213880|213697.2|213691.1|213541.1|320
1600727700000|2020-09-21 22:35:00|213696.4|213546.4|213744.8|213594.8|213777.2|213621.9|213682.9|213493|268
1600728000000|2020-09-21 22:40:00|213742.9|213592.9|213712.7|213562.7|213745.3|213595.3|213698.9|213548.9|205
1600728300000|2020-09-21 22:45:00|213735.6|213585.6|213712.9|213562.9|213752.9|213602.9|213664.1|213438|261
1600728600000|2020-09-21 22:50:00|213708.8|213558.8|213672.1|213522.1|213775.6|213625.6|213661.8|213511.8|272
1600728900000|2020-09-21 22:55:00|213668.4|213518.4|213744.3|213594.3|213774.1|213624.1|213657.2|213507.2|236
1600729200000|2020-09-21 23:00:00|213757.4|213607.4|213728.9|213578.9|213814.5|213664.5|213726.4|213576.4|273
1600729500000|2020-09-21 23:05:00|213728.4|213578.4|213596.2|213446.2|213730.8|213580.8|213575.1|213414|444
1600729800000|2020-09-21 23:10:00|213596.8|213446.8|213555|213405|213634|213484|213546|213396|357
1600730100000|2020-09-21 23:15:00|213570.3|213420.3|213572.5|213422.5|213586|213436|213538.1|213388.1|260
1600730400000|2020-09-21 23:20:00|213572.1|213422.1|213574.1|213424.1|213602.8|213452.8|213564.3|213414.3|263
1600730700000|2020-09-21 23:25:00|213576.9|213426.9|213568|213418|213588|213438|213561|213411|210
1600731000000|2020-09-21 23:30:00|213568.1|213418.1|213565.8|213415.8|213590|213440|213545.1|213395.1|209
1600731300000|2020-09-21 23:35:00|213557.1|213407.1|213506.2|213356.2|213573.6|213423.6|213498.6|213348.6|248
1600731600000|2020-09-21 23:40:00|213501.2|213351.2|213558.9|213408.9|213576.7|213426.7|213501.1|213351.1|273
1600731900000|2020-09-21 23:45:00|213560.3|213410.3|213585.7|213435.7|213606.6|213456.6|213536.8|213386.8|340
1600732200000|2020-09-21 23:50:00|213584.6|213434.6|213577.6|213427.6|213633.6|213483.6|213561.9|213411.9|387
1600732500000|2020-09-21 23:55:00|213579.8|213429.8|213575.8|213425.8|213590.7|213440.7|213500.3|213320|375
1600732800000|2020-09-22 00:00:00|213575.9|213425.9|213575.8|213425.8|213668|213518|213564|213414|463
1600733100000|2020-09-22 00:05:00|213578.7|213428.7|213516.3|213366.3|213587.2|213437.2|213463.9|213313.9|417
1600733400000|2020-09-22 00:10:00|213512.8|213362.8|213445.9|213295.9|213519|213369|213419|213269|477
1600733700000|2020-09-22 00:15:00|213466.2|213316.2|213456.9|213306.9|213532.2|213382.2|213418.3|213268.3|434
1600734000000|2020-09-22 00:20:00|213457.5|213307.5|213549.7|213399.7|213557.5|213407.5|213457.5|213307.5|448
1600734300000|2020-09-22 00:25:00|213556.2|213406.2|213496.1|213346.1|213561.4|213411.4|213485.8|213335.8|383
1600734600000|2020-09-22 00:30:00|213491.8|213341.8|213893.4|213743.4|213911.3|213761.3|213487.2|213337.2|769
1600734900000|2020-09-22 00:35:00|213891.4|213741.4|213816.1|213666.1|213901.8|213751.8|213801.2|213651.2|568
1600735200000|2020-09-22 00:40:00|213818|213668|213694.6|213544.6|213873.3|213723.3|213694.6|213544.6|514
1600735500000|2020-09-22 00:45:00|213709.2|213559.2|213669|213519|213760.9|213610.9|213655|213505|515
1600735800000|2020-09-22 00:50:00|213670.8|213520.8|213616.1|213466.1|213687.2|213537.2|213589.5|213439.5|502
1600736100000|2020-09-22 00:55:00|213616.7|213466.7|213608.5|213458.5|213649|213482|213554.3|213394|478
1600736400000|2020-09-22 01:00:00|213610.3|213460.3|213580.3|213430.3|213747.3|213597.3|213549|213399|606
1600736700000|2020-09-22 01:05:00|213581.1|213431.1|213530.5|213380.5|213659.5|213509.5|213518.1|213368.1|688
1600737000000|2020-09-22 01:10:00|213547.2|213397.2|213673.5|213523.5|213703|213553|213527.2|213377.2|662
1600737300000|2020-09-22 01:15:00|213672.9|213522.9|213959.8|213809.8|213963.6|213813.6|213672.9|213522.9|629
1600737600000|2020-09-22 01:20:00|213957.9|213807.9|214098.9|213948.9|214126|213976|213942.7|213792.7|704
1600737900000|2020-09-22 01:25:00|214096.3|213946.3|213958|213808|214098.8|213948.8|213926.5|213776.5|623
1600738200000|2020-09-22 01:30:00|213957.7|213807.7|213934.3|213784.3|214056.8|213906.8|213911.9|213761.9|625
1600738500000|2020-09-22 01:35:00|213934.4|213784.4|213800.4|213650.4|213961.5|213811.5|213737|213587|554
1600738800000|2020-09-22 01:40:00|213799|213649|213900.1|213750.1|213910.9|213760.9|213799|213649|535
1600739100000|2020-09-22 01:45:00|213901|213751|213925|213775|213981|213831|213832.1|213682.1|495
1600739400000|2020-09-22 01:50:00|213923.7|213773.7|214006.6|213856.6|214027.4|213877.4|213877.6|213727.6|496
1600739700000|2020-09-22 01:55:00|214007.2|213857.2|213921.1|213771.1|214022.4|213872.4|213885.2|213735.2|504
1600740000000|2020-09-22 02:00:00|213921.4|213771.4|213856|213706|213964.9|213814.9|213827.3|213677.3|548
1600740300000|2020-09-22 02:05:00|213853.9|213703.9|213824.8|213674.8|213925|213775|213796.1|213646.1|448
1600740600000|2020-09-22 02:10:00|213824.9|213674.9|214045.4|213895.4|214045.4|213895.4|213808.9|213658.9|407
1600740900000|2020-09-22 02:15:00|214044.3|213894.3|214061.8|213911.8|214097.4|213947.4|213997.1|213847.1|433
1600741200000|2020-09-22 02:20:00|214052.8|213902.8|214006|213856|214058.8|213908.8|213970.5|213820.5|349
1600741500000|2020-09-22 02:25:00|214007.9|213857.9|213996.8|213846.8|214019.3|213869.3|213954.5|213804.5|349
1600741800000|2020-09-22 02:30:00|213996.3|213846.3|213986.2|213836.2|214031.3|213881.3|213941|213791|397
1600742100000|2020-09-22 02:35:00|213986.6|213836.6|214014.8|213864.8|214033.5|213883.5|213960|213810|336
1600742400000|2020-09-22 02:40:00|214014.9|213864.9|213881.3|213731.3|214040.8|213890.8|213866|213716|401
1600742700000|2020-09-22 02:45:00|213883.7|213733.7|213952.9|213802.9|213959.4|213809.4|213877|213727|409
1600743000000|2020-09-22 02:50:00|213958.5|213808.5|213954.2|213804.2|213971.8|213821.8|213881.3|213731.3|373
1600743300000|2020-09-22 02:55:00|213953.6|213803.6|213867.8|213717.8|213954.7|213804.7|213867.8|213717.8|351
1600743600000|2020-09-22 03:00:00|213868|213718|213883.6|213733.6|213918.5|213768.5|213820.9|213670.9|474
1600743900000|2020-09-22 03:05:00|213882.3|213732.3|213784.2|213634.2|213896.4|213746.4|213774.7|213624.7|378
1600744200000|2020-09-22 03:10:00|213784.3|213634.3|213765.5|213615.5|213824.2|213674.2|213765.2|213615.2|317
1600744500000|2020-09-22 03:15:00|213767.2|213617.2|213705.6|213555.6|213783.3|213633.3|213682.9|213532.9|408
1600744800000|2020-09-22 03:20:00|213706|213556|213632.8|213482.8|213706|213556|213588.3|213438.3|474
1600745100000|2020-09-22 03:25:00|213630.3|213480.3|213612.5|213462.5|213651|213501|213596.2|213446.2|405
1600745400000|2020-09-22 03:30:00|213624.1|213474.1|213664.4|213514.4|213680.5|213530.5|213603.6|213453.6|333
1600745700000|2020-09-22 03:35:00|213665.1|213515.1|213581.8|213431.8|213678.5|213528.5|213550.8|213400.8|356
1600746000000|2020-09-22 03:40:00|213581.3|213431.3|213597.8|213447.8|213604.8|213454.8|213562.3|213412.3|338
1600746300000|2020-09-22 03:45:00|213593.3|213443.3|213592.7|213442.7|213634.7|213484.7|213588.4|213438.4|333
1600746600000|2020-09-22 03:50:00|213593.9|213443.9|213661.6|213511.6|213673.1|213523.1|213593.9|213443.9|290
1600746900000|2020-09-22 03:55:00|213661.8|213511.8|213617.2|213467.2|213665.5|213515.5|213607.3|213457.3|302
1600747200000|2020-09-22 04:00:00|213620.3|213470.3|213660.8|213510.8|213697.8|213547.8|213620.3|213470.3|373
1600747500000|2020-09-22 04:05:00|213661.8|213511.8|213662.3|213512.3|213676.9|213526.9|213628.6|213478.6|302
1600747800000|2020-09-22 04:10:00|213657.4|213507.4|213652.8|213502.8|213675.2|213525.2|213640|213490|306
1600748100000|2020-09-22 04:15:00|213652.6|213502.6|213639.2|213489.2|213672.8|213522.8|213628|213478|412
1600748400000|2020-09-22 04:20:00|213638.8|213488.8|213645.8|213495.8|213674.9|213524.9|213625.4|213475.4|420
1600748700000|2020-09-22 04:25:00|213648.4|213498.4|213712.6|213562.6|213725.9|213575.9|213644.3|213494.3|435
1600749000000|2020-09-22 04:30:00|213707.5|213557.5|213596.8|213446.8|213714.8|213564.8|213588.5|213438.5|387
1600749300000|2020-09-22 04:35:00|213597.1|213447.1|213600.8|213450.8|213601.4|213451.4|213573|213423|362
1600749600000|2020-09-22 04:40:00|213600.6|213450.6|213580.6|213430.6|213605.8|213455.8|213566.5|213416.5|337
1600749900000|2020-09-22 04:45:00|213578.6|213428.6|213591.9|213441.9|213616.2|213466.2|213557.2|213407.2|400
1600750200000|2020-09-22 04:50:00|213592.1|213442.1|213583.7|213433.7|213609.2|213459.2|213570.7|213420.7|337
1600750500000|2020-09-22 04:55:00|213581.3|213431.3|213580.9|213430.9|213633.9|213483.9|213564.8|213414.8|332
1600750800000|2020-09-22 05:00:00|213581.8|213431.8|213673.7|213523.7|213694.5|213544.5|213580.8|213430.8|502
1600751100000|2020-09-22 05:05:00|213674.2|213524.2|213720.7|213570.7|213731.3|213581.3|213657.2|213507.2|412
1600751400000|2020-09-22 05:10:00|213720.4|213570.4|213711.8|213561.8|213740.3|213590.3|213707.7|213557.7|331
1600751700000|2020-09-22 05:15:00|213717.4|213567.4|213904.1|213754.1|213930.4|213780.4|213715|213565|530
1600752000000|2020-09-22 05:20:00|213902.7|213752.7|213899.1|213749.1|213974.9|213824.9|213850.3|213700.3|495
1600752300000|2020-09-22 05:25:00|213899.3|213749.3|213916.6|213766.6|213955.5|213805.5|213887.6|213737.6|378
1600752600000|2020-09-22 05:30:00|213909.9|213759.9|213915.9|213765.9|213949.7|213799.7|213885.7|213735.7|494
1600752900000|2020-09-22 05:35:00|213915.5|213765.5|213965.2|213815.2|213991.5|213841.5|213902.1|213752.1|402
1600753200000|2020-09-22 05:40:00|213963.1|213813.1|214083.8|213933.8|214104.2|213954.2|213934.9|213784.9|446
1600753500000|2020-09-22 05:45:00|214084.3|213934.3|214134.1|213984.1|214135|213985|214058.4|213908.4|483
1600753800000|2020-09-22 05:50:00|214134.3|213984.3|214147.7|213997.7|214165.9|214015.9|214107.8|213957.8|435
1600754100000|2020-09-22 05:55:00|214146|213996|214227|214077|214231.1|214081.1|214127|213977|479
1600754400000|2020-09-22 06:00:00|214211.1|214061.1|214107.5|213957.5|214211.1|214061.1|214054.8|213904.8|862
1600754700000|2020-09-22 06:05:00|214109.5|213959.5|214292.7|214142.7|214295.1|214145.1|214094.7|213944.7|802
1600755000000|2020-09-22 06:10:00|214294.9|214144.9|214346|214196|214352.4|214202.4|214264.4|214114.4|670
1600755300000|2020-09-22 06:15:00|214345.4|214195.4|214525|214375|214540|214390|214311.3|214161.3|761
1600755600000|2020-09-22 06:20:00|214526.4|214376.4|214712.3|214562.3|214734.6|214584.6|214526.4|214376.4|752
1600755900000|2020-09-22 06:25:00|214712.8|214562.8|214568|214418|214757.6|214607.6|214432.9|214282.9|813
1600756200000|2020-09-22 06:30:00|214568.6|214418.6|214741|214591|214741.3|214591.3|214497|214347|844
1600756500000|2020-09-22 06:35:00|214739.8|214589.8|214776.3|214626.3|214817.4|214667.4|214659.2|214509.2|784
1600756800000|2020-09-22 06:40:00|214776.1|214626.1|214823.4|214673.4|214851.1|214701.1|214772.4|214622.4|689
1600757100000|2020-09-22 06:45:00|214822.8|214672.8|214730.1|214580.1|214848.5|214698.5|214723.9|214573.9|723
1600757400000|2020-09-22 06:50:00|214729.1|214579.1|214831.7|214681.7|214891.4|214741.4|214698.5|214548.5|697
1600757700000|2020-09-22 06:55:00|214833.2|214683.2|214482.1|214332.1|214871.6|214721.6|214471.6|214321.6|769
1600758000000|2020-09-22 07:00:00|214481.6|214331.6|214405.9|214255.9|214520.6|214370.6|214382.9|214232.9|987
1600758300000|2020-09-22 07:05:00|214410.6|214260.6|214653.8|214503.8|214733.6|214583.6|214408.5|214258.5|921
1600758600000|2020-09-22 07:10:00|214654|214504|214756.5|214606.5|214849.7|214699.7|214609.4|214459.4|874
1600758900000|2020-09-22 07:15:00|214757.3|214607.3|214921.9|214771.9|214974.4|214824.4|214632.8|214482.8|907
1600759200000|2020-09-22 07:20:00|214921.1|214771.1|214722.4|214572.4|214921.1|214771.1|214711.6|214561.6|870
1600759500000|2020-09-22 07:25:00|214722.6|214572.6|214790.1|214640.1|214902.3|214752.3|214693.8|214543.8|842
1600759800000|2020-09-22 07:30:00|214791.1|214641.1|215103.9|214953.9|215122.4|214972.4|214704.4|214554.4|940
1600760100000|2020-09-22 07:35:00|215101.3|214951.3|215202.8|215052.8|215250.7|215100.7|215100.3|214950.3|931
1600760400000|2020-09-22 07:40:00|215193.5|215043.5|215334.7|215184.7|215343.9|215193.9|215165.1|215015.1|902
1600760700000|2020-09-22 07:45:00|215333.8|215183.8|215397.6|215247.6|215489.3|215339.3|215289.5|215139.5|875
1600761000000|2020-09-22 07:50:00|215397|215247|214938|214788|215399.8|215249.8|214922.4|214772.4|845
1600761300000|2020-09-22 07:55:00|214939.4|214789.4|214925.8|214775.8|214975.3|214825.3|214861.3|214711.3|852
1600761600000|2020-09-22 08:00:00|214917.7|214767.7|214565.6|214415.6|214931.1|214781.1|214550.1|214400.1|832
1600761900000|2020-09-22 08:05:00|214565.3|214415.3|214432.4|214282.4|214565.3|214415.3|214363.2|214213.2|938
1600762200000|2020-09-22 08:10:00|214432.1|214282.1|214396.6|214246.6|214538.6|214388.6|214396.6|214246.6|884
1600762500000|2020-09-22 08:15:00|214398.9|214248.9|214400.3|214250.3|214428.9|214278.9|214277.8|214165|784
1600762800000|2020-09-22 08:20:00|214400.7|214250.7|214539.4|214389.4|214587.4|214472.9|214400.7|214250.7|800
1600763100000|2020-09-22 08:25:00|214538.7|214388.7|214191.2|214041.2|214540.5|214412|214188.7|214038.7|857
1600763400000|2020-09-22 08:30:00|214191.7|214041.7|213963.7|213813.7|214243.6|214093.6|213959|213809|888
1600763700000|2020-09-22 08:35:00|213966|213816|214066.2|213916.2|214090.6|213940.6|213956|213806|885
1600764000000|2020-09-22 08:40:00|214066|213916|214091.4|213941.4|214235|214085|214019.7|213869.7|867
1600764300000|2020-09-22 08:45:00|214093.1|213943.1|214223.5|214073.5|214275.9|214125.9|214005.9|213855.9|805
1600764600000|2020-09-22 08:50:00|214225.6|214075.6|214272.6|214122.6|214320.6|214170.6|214195.3|214045.3|855
1600764900000|2020-09-22 08:55:00|214271.2|214121.2|214083.1|213933.1|214271.2|214121.2|214076.2|213926.2|723
1600765200000|2020-09-22 09:00:00|214083.5|213933.5|214180.8|214030.8|214191.4|214041.4|214075.5|213925.5|949
1600765500000|2020-09-22 09:05:00|214180.1|214030.1|214207.7|214057.7|214244.7|214094.7|214174.4|214024.4|880
1600765800000|2020-09-22 09:10:00|214207.5|214057.5|213961.9|213811.9|214214.7|214064.7|213930.7|213780.7|1001
1600766100000|2020-09-22 09:15:00|213947.7|213797.7|213949.4|213799.4|214000.9|213850.9|213863.9|213713.9|838
1600766400000|2020-09-22 09:20:00|213951.9|213801.9|213644.4|213494.4|213956.5|213806.5|213602|213452|845
1600766700000|2020-09-22 09:25:00|213645.5|213495.5|213732.8|213582.8|213759.5|213609.5|213559.3|213409.3|1006
1600767000000|2020-09-22 09:30:00|213732.9|213582.9|213768.8|213618.8|213794.9|213644.9|213691.6|213541.6|697
1600767300000|2020-09-22 09:35:00|213766.5|213616.5|213673.6|213523.6|213775.2|213625.2|213654.5|213504.5|687
1600767600000|2020-09-22 09:40:00|213669.7|213519.7|213635.1|213485.1|213753.5|213603.5|213625.3|213475.3|697
1600767900000|2020-09-22 09:45:00|213634.9|213484.9|213851.5|213701.5|213858.9|213708.9|213615.3|213465.3|712
1600768200000|2020-09-22 09:50:00|213851.7|213701.7|213840.9|213690.9|213853.9|213703.9|213774.9|213624.9|608
1600768500000|2020-09-22 09:55:00|213839.7|213689.7|213841.7|213691.7|213927|213777|213779.2|213629.2|616
1600768800000|2020-09-22 10:00:00|213841.3|213691.3|213820.3|213670.3|213972.9|213822.9|213814.1|213664.1|676
1600769100000|2020-09-22 10:05:00|213817.4|213667.4|213904.3|213754.3|213936.3|213786.3|213817.4|213667.4|677
1600769400000|2020-09-22 10:10:00|213904.7|213754.7|213796.7|213646.7|213927.6|213777.6|213766|213616|665
1600769700000|2020-09-22 10:15:00|213796.5|213646.5|213752.8|213602.8|213820.6|213670.6|213735.8|213585.8|649
1600770000000|2020-09-22 10:20:00|213753|213603|213586.7|213436.7|213753|213603|213576.6|213426.6|837
1600770300000|2020-09-22 10:25:00|213590.8|213440.8|213436|213286|213593|213443|213378.1|213228.1|662
1600770600000|2020-09-22 10:30:00|213435.7|213285.7|213305.3|213155.3|213475.1|213325.1|213297|213147|820
1600770900000|2020-09-22 10:35:00|213305.4|213155.4|213322.8|213172.8|213330|213180|213224.8|213074.8|787
1600771200000|2020-09-22 10:40:00|213322.2|213172.2|213316.3|213166.3|213380.1|213230.1|213268.2|213118.2|771
1600771500000|2020-09-22 10:45:00|213316.8|213166.8|213386.6|213236.6|213419.9|213269.9|213308.6|213158.6|752
1600771800000|2020-09-22 10:50:00|213386.5|213236.5|213404|213254|213499.1|213349.1|213270.6|213120.6|761
1600772100000|2020-09-22 10:55:00|213404.5|213254.5|213355.2|213205.2|213406.4|213256.4|213291.3|213141.3|572
1600772400000|2020-09-22 11:00:00|213354.2|213204.2|213357.7|213207.7|213417.6|213267.6|213319.7|213169.7|724
1600772700000|2020-09-22 11:05:00|213358|213208|213569.3|213419.3|213574.6|213424.6|213352.9|213202.9|730
1600773000000|2020-09-22 11:10:00|213571.4|213421.4|213577.6|213427.6|213581.8|213431.8|213461.7|213311.7|764
1600773300000|2020-09-22 11:15:00|213576.2|213426.2|213628|213478|213632.6|213482.6|213523.4|213378.3|728
1600773600000|2020-09-22 11:20:00|213625.9|213475.9|213520.6|213370.6|213733.8|213583.8|213515.1|213365.1|749
1600773900000|2020-09-22 11:25:00|213520.2|213370.2|213316.1|213166.1|213520.2|213370.2|213315.6|213165.6|731
1600774200000|2020-09-22 11:30:00|213318.7|213168.7|213167.7|213017.7|213354.9|213204.9|213020.4|212870.4|824
1600774500000|2020-09-22 11:35:00|213168.1|213018.1|213186.3|213036.3|213186.3|213036.3|213014.6|212864.6|806
1600774800000|2020-09-22 11:40:00|213186.7|213036.7|213310.8|213160.8|213320.9|213170.9|213100.4|212950.4|838
1600775100000|2020-09-22 11:45:00|213311|213161|213701.5|213551.5|213751.4|213601.4|213309.2|213159.2|868
1600775400000|2020-09-22 11:50:00|213702|213552|213961.7|213811.7|214065.2|213915.2|213702|213552|892
1600775700000|2020-09-22 11:55:00|213961.9|213811.9|214009.2|213859.2|214015|213865|213657.5|213540.2|984
1600776000000|2020-09-22 12:00:00|214006.7|213856.7|214242.4|214092.4|214260.2|214110.2|213853.6|213703.6|964
1600776300000|2020-09-22 12:05:00|214243.4|214093.4|214133.8|213983.8|214359.5|214242.7|214079.4|213955.9|881
1600776600000|2020-09-22 12:10:00|214131.6|213981.6|214009.4|213859.4|214148.9|214044.4|213947.3|213797.3|934
1600776900000|2020-09-22 12:15:00|214000.3|213850.3|214293.1|214143.1|214319.7|214169.7|213992.6|213842.6|980
1600777200000|2020-09-22 12:20:00|214298.8|214148.8|214590.5|214440.5|214598|214448|214155.9|214043.5|951
1600777500000|2020-09-22 12:25:00|214591.2|214441.2|214751.7|214601.7|214756.9|214616.8|214458.1|214308.5|941
1600777800000|2020-09-22 12:30:00|214751.4|214601.4|214029.7|213879.7|214753.5|214643|213981.8|213876.1|955
1600778100000|2020-09-22 12:35:00|214030.2|213880.2|214050.6|213900.6|214113.9|213980.4|213962.6|213812.6|894
1600778400000|2020-09-22 12:40:00|214052.8|213902.8|213987|213837|214079.2|213964.1|213866.6|213716.6|960
1600778700000|2020-09-22 12:45:00|213987.7|213837.7|214086.9|213936.9|214176.1|214026.1|213894.3|213744.3|921
1600779000000|2020-09-22 12:50:00|214088.3|213938.3|214189.5|214039.5|214303.8|214157.8|214058.2|213937.3|890
1600779300000|2020-09-22 12:55:00|214172.3|214022.3|214045.8|213895.8|214185.5|214060.5|213939.8|213841|987
1600779600000|2020-09-22 13:00:00|214045.6|213895.6|213926|213776|214132.9|213982.9|213832.1|213746.4|932
1600779900000|2020-09-22 13:05:00|213928.5|213778.5|213619.7|213469.7|213948.8|213853.4|213619.1|213469.1|953
1600780200000|2020-09-22 13:10:00|213618.1|213468.1|213442.7|213292.7|213619.5|213469.5|213389.2|213263|896
1600780500000|2020-09-22 13:15:00|213441.5|213291.5|213231|213181|213473.2|213376.4|213223.8|213165.3|874
1600780800000|2020-09-22 13:20:00|213227.9|213177.9|213414.1|213364.1|213449.2|213364.2|213192.8|213094.3|900
1600781100000|2020-09-22 13:25:00|213418.1|213368.1|213523.9|213473.9|213585|213485.5|213332.9|213278.7|931
1600781400000|2020-09-22 13:30:00|213533.6|213483.6|213556.7|213506.7|213654.7|213557.6|213282.6|213168.9|1120
1600781700000|2020-09-22 13:35:00|213554.9|213504.9|213624.8|213574.8|213701.6|213611.2|213465|213322|1083
1600782000000|2020-09-22 13:40:00|213626.8|213576.8|214108.3|213958.3|214146.6|214088.7|213485|213383.2|1094
1600782300000|2020-09-22 13:45:00|214083.1|214033.1|214171.8|214121.8|214193.1|214127.4|213985.4|213898.5|1126
1600782600000|2020-09-22 13:50:00|214171.6|214121.6|214364.9|214314.9|214451.1|214354.1|214171.6|214116.7|1076
1600782900000|2020-09-22 13:55:00|214364.4|214314.4|214699.4|214549.4|214825.9|214675.9|214356.6|214245.2|1081
1600783200000|2020-09-22 14:00:00|214702.6|214552.6|214482.2|214332.2|214751.1|214603.9|214424.8|214310.3|1041
1600783500000|2020-09-22 14:05:00|214479.7|214329.7|214505.9|214455.9|214722|214625.1|214418.2|214316.5|1137
1600783800000|2020-09-22 14:10:00|214508.5|214458.5|214310.3|214160.3|214651|214529.6|214187.1|214041.9|1102
1600784100000|2020-09-22 14:15:00|214314.8|214164.8|214169.7|214119.7|214320.2|214201.2|214133.1|214040.3|1062
1600784400000|2020-09-22 14:20:00|214167.1|214117.1|214454.3|214304.3|214455.6|214339.1|214166.7|214081.1|1074
1600784700000|2020-09-22 14:25:00|214456.2|214306.2|214281.2|214131.2|214456.2|214316.4|214265|214127.9|957
1600785000000|2020-09-22 14:30:00|214284|214134|214321.9|214171.9|214389.6|214311.6|214144.2|214094.2|838
1600785300000|2020-09-22 14:35:00|214259.6|214209.6|214560.9|214510.9|214561.6|214511.6|214170.5|214086.9|986
1600785600000|2020-09-22 14:40:00|214560.2|214510.2|214756.4|214706.4|214884.8|214758.9|214559|214509|1062
1600785900000|2020-09-22 14:45:00|214756.1|214706.1|215048.9|214898.9|215077.6|214949.9|214749.5|214672.2|1088
1600786200000|2020-09-22 14:50:00|215048.8|214898.8|214886.1|214836.1|215143.4|215078.8|214865.9|214747.6|1029
1600786500000|2020-09-22 14:55:00|214887.4|214837.4|215272.4|215222.4|215278.3|215228.3|214885.7|214789.8|1060
1600786800000|2020-09-22 15:00:00|215269.5|215219.5|215471.3|215321.3|215570.5|215465.2|215221.4|215139|1082
1600787100000|2020-09-22 15:05:00|215475.2|215325.2|215413.7|215263.7|215688.9|215538.9|215246.7|215121.3|1092
1600787400000|2020-09-22 15:10:00|215415|215265|215271.2|215221.2|215415|215309.7|215213.5|215110.8|1032
1600787700000|2020-09-22 15:15:00|215272.9|215222.9|215102.2|214952.2|215297|215238.1|215052.1|214933|1050
1600788000000|2020-09-22 15:20:00|215105.3|214955.3|215114.3|215064.3|215254.8|215155.5|215032.6|214945.5|1004
1600788300000|2020-09-22 15:25:00|215113.9|215063.9|215166.2|215016.2|215321.1|215190.2|215075|214978.9|936
1600788600000|2020-09-22 15:30:00|215164|215014|215496.9|215446.9|215570.7|215475|215081.6|214993.8|1049
1600788900000|2020-09-22 15:35:00|215477.2|215427.2|215463.7|215413.7|215566.7|215457.9|215387.3|215278.2|1038
1600789200000|2020-09-22 15:40:00|215455.1|215405.1|215699|215649|215757.4|215670|215326.7|215186.9|1062
1600789500000|2020-09-22 15:45:00|215699.5|215649.5|215728.1|215578.1|215825.4|215706.9|215602.2|215485|1066
1600789800000|2020-09-22 15:50:00|215726.3|215576.3|216286.2|216136.2|216416.2|216286.2|215673.7|215565.3|1054
1600790100000|2020-09-22 15:55:00|216282|216132|215917.2|215867.2|216282.1|216178.8|215849.2|215744.9|1073
1600790400000|2020-09-22 16:00:00|215914.5|215864.5|215661.1|215611.1|216031.6|215910.5|215570.7|215474.2|1092
1600790700000|2020-09-22 16:05:00|215656.2|215606.2|215981.4|215931.4|216006.9|215933|215631.2|215538.4|1024
1600791000000|2020-09-22 16:10:00|216044.6|215894.6|215859|215809|216046.8|215896.8|215828.7|215747.1|946
1600791300000|2020-09-22 16:15:00|215858.4|215808.4|216076.6|215926.6|216109.8|215991|215842.2|215749.9|1038
1600791600000|2020-09-22 16:20:00|216076.5|215926.5|216052.4|215902.4|216271.5|216156.1|216001.2|215865|1037
1600791900000|2020-09-22 16:25:00|216048.4|215898.4|216251.8|216201.8|216302.6|216204.4|215996.6|215854.8|1041
1600792200000|2020-09-22 16:30:00|216250.9|216200.9|216189.6|216039.6|216285.1|216203.7|215991.8|215894.1|957
1600792500000|2020-09-22 16:35:00|216191.6|216041.6|216581.9|216531.9|216668.9|216531.9|216124.8|216019.8|1013
1600792800000|2020-09-22 16:40:00|216634.8|216484.8|216945.9|216795.9|217140.3|217040.9|216559.9|216409.9|1062
1600793100000|2020-09-22 16:45:00|216948.9|216798.9|217084.5|216934.5|217103.7|216960.1|216734|216634.7|973
1600793400000|2020-09-22 16:50:00|217085.4|216935.4|217379|217229|217532.6|217382.6|216984.3|216835.5|970
1600793700000|2020-09-22 16:55:00|217378.6|217228.6|217373.8|217323.8|217494.1|217383.6|217293.6|217197.9|1014
1600794000000|2020-09-22 17:00:00|217425.4|217275.4|217289.3|217239.3|217468.4|217349.7|217248.1|217142.9|962
1600794300000|2020-09-22 17:05:00|217289.9|217239.9|217181.6|217031.6|217371.7|217269|217070.9|216968.9|946
1600794600000|2020-09-22 17:10:00|217178.4|217028.4|217056.1|216906.1|217180.8|217079.9|216965.3|216837.2|929
1600794900000|2020-09-22 17:15:00|217054.4|216904.4|217235.5|217185.5|217321.5|217223.4|217001.2|216851.2|747
1600795200000|2020-09-22 17:20:00|217235.4|217185.4|217301.8|217151.8|217456.4|217337.3|217177.2|217072.4|876
1600795500000|2020-09-22 17:25:00|217301.3|217151.3|216958.2|216908.2|217307.9|217164.1|216934.5|216831.5|927
1600795800000|2020-09-22 17:30:00|216959.3|216909.3|216886.6|216736.6|217061|216963.2|216825|216697.6|926
1600796100000|2020-09-22 17:35:00|216891.8|216741.8|216892.6|216842.6|216957.3|216907.3|216774.7|216654|835
1600796400000|2020-09-22 17:40:00|216892.8|216842.8|216903.6|216853.6|216988.1|216891.9|216853.1|216760.5|873
1600796700000|2020-09-22 17:45:00|216904.4|216854.4|216841.2|216791.2|216933.7|216883.7|216787.1|216688.2|866
1600797000000|2020-09-22 17:50:00|216841.7|216791.7|217075.9|216925.9|217108.5|216996.2|216835.5|216743.6|851
1600797300000|2020-09-22 17:55:00|217077.1|216927.1|217124|216974|217178.3|217085.2|217036.3|216918.2|868
1600797600000|2020-09-22 18:00:00|217123.8|216973.8|216981.1|216831.1|217123.8|217008.9|216918.6|216825.3|850
1600797900000|2020-09-22 18:05:00|216982.8|216832.8|216924.3|216874.3|216982.8|216899.7|216912.8|216832.8|788
1600798200000|2020-09-22 18:10:00|216924|216874|217065.6|217015.6|217289.4|217163.7|216923|216872.7|896
1600798500000|2020-09-22 18:15:00|217063|217013|217020.5|216870.5|217139.8|217062.9|216917.3|216834.4|837
1600798800000|2020-09-22 18:20:00|217020.4|216870.4|217013.8|216963.8|217065.9|217015.9|216963.6|216848.2|914
1600799100000|2020-09-22 18:25:00|217014.2|216964.2|216997|216947|217211.2|217136.6|216996.1|216936.7|818
1600799400000|2020-09-22 18:30:00|216993.7|216943.7|217112.9|217062.9|217172|217076.3|216952.8|216902.8|836
1600799700000|2020-09-22 18:35:00|217112.5|217062.5|217124.6|217074.6|217403.9|217278|217112.5|217017.4|852
1600800000000|2020-09-22 18:40:00|217125.5|217075.5|217083.1|216933.1|217140.1|217090.1|216955.4|216853.7|852
1600800300000|2020-09-22 18:45:00|217085.3|216935.3|217060|217010|217133.4|217033.2|216997.9|216880.9|889
1600800600000|2020-09-22 18:50:00|217062.8|217012.8|217155.8|217005.8|217173.1|217100.1|217061.4|216976|856
1600800900000|2020-09-22 18:55:00|217156.6|217006.6|217544.5|217394.5|217697.4|217547.4|217013.6|216954.5|872
1600801200000|2020-09-22 19:00:00|217542.5|217392.5|217502.9|217352.9|217694.8|217544.8|217484.4|217334.4|1058
1600801500000|2020-09-22 19:05:00|217503.4|217353.4|217385.9|217235.9|217559|217409|217347.8|217197.8|1014
1600801800000|2020-09-22 19:10:00|217385|217235|217487|217337|217499.9|217349.9|217344.9|217194.9|814
1600802100000|2020-09-22 19:15:00|217485.1|217335.1|217409|217259|217579.2|217429.2|217302.8|217196|918
1600802400000|2020-09-22 19:20:00|217409.2|217259.2|217460.2|217310.2|217643.7|217493.7|217409.2|217259.2|918
1600802700000|2020-09-22 19:25:00|217458.4|217308.4|217395.9|217245.9|217462.5|217312.5|217332.5|217185|893
1600803000000|2020-09-22 19:30:00|217395.2|217245.2|217410.2|217260.2|217641|217537.5|217375.3|217236.9|946
1600803300000|2020-09-22 19:35:00|217404.8|217254.8|217581.4|217431.4|217607|217457|217371.7|217221.7|919
1600803600000|2020-09-22 19:40:00|217581.6|217431.6|217391.2|217241.2|217589.3|217439.3|217332.7|217195.5|842
1600803900000|2020-09-22 19:45:00|217390.5|217240.5|217036.1|216886.1|217391.7|217241.7|216985.7|216866.6|881
1600804200000|2020-09-22 19:50:00|217054.3|216904.3|217077.7|216927.7|217242|217092|216953.6|216823.8|954
1600804500000|2020-09-22 19:55:00|217078|216928|217055.2|216905.2|217143.1|216993.1|217001.8|216851.8|857
1600804800000|2020-09-22 20:00:00|217057.4|216907.4|217074.7|216924.7|217176.2|217026.2|217032.2|216882.2|593
1600805100000|2020-09-22 20:05:00|217080.1|216930.1|216993.5|216943.5|217087.9|216980.5|216989.5|216873.7|534
1600805400000|2020-09-22 20:10:00|216997.1|216947.1|217078.7|216928.7|217082.6|216964.3|216995.9|216885.4|476
1600805700000|2020-09-22 20:15:00|217067.1|216917.1|217070.7|216920.7|217073.7|216923.7|217040.5|216890.5|346
1600806000000|2020-09-22 20:20:00|217067.8|216917.8|217071.3|216921.3|217085.4|216935.4|217052.1|216902.1|311
1600806300000|2020-09-22 20:25:00|217071.5|216921.5|217078.2|216928.2|217098.8|216948.8|217062.2|216912.2|286
1600806600000|2020-09-22 20:30:00|217078.1|216928.1|217114.7|216964.7|217119.8|216969.8|217062.1|216912.1|449
1600806900000|2020-09-22 20:35:00|217113.5|216963.5|217239.4|217089.4|217246.1|217096.1|217109.6|216959.6|555
1600807200000|2020-09-22 20:40:00|217238.7|217088.7|217269.3|217119.3|217307|217157|217230|217080|490
1600807500000|2020-09-22 20:45:00|217270.7|217120.7|217262.2|217112.2|217304.9|217154.9|217236.1|217086.1|387
1600807800000|2020-09-22 20:50:00|217265.3|217115.3|217263.2|217113.2|217282.5|217132.5|217240.7|217090.7|331
1600808100000|2020-09-22 20:55:00|217255.6|217105.6|217119.3|216784.3|217292.7|217129.1|216920.1|216585.1|670
1600808400000|2020-09-22 21:00:00|217015.5|216680.5|216695|216360|217027|216692|216275.2|215940.2|130
1600808700000|2020-09-22 21:05:00|216776.9|216441.9|216971.6|216636.6|217034.2|216699.2|216277.6|215942.6|379
1600809000000|2020-09-22 21:10:00|216981.5|216646.5|217107.8|216772.8|217122.8|216787.8|216786.4|216451.4|558
1600809300000|2020-09-22 21:15:00|217055.1|216720.1|217085.6|216750.6|217195.9|216860.9|216968.2|216633.2|130
1600809600000|2020-09-22 21:20:00|217014.6|216679.6|217115.7|216780.7|217192.2|216857.2|216867.2|216532.2|206
1600809900000|2020-09-22 21:25:00|217111.5|216776.5|217004|216669|217290|216955|217004|216669|205
1600810200000|2020-09-22 21:30:00|217107.5|216772.5|216891.5|216556.5|217144.7|216809.7|216801.5|216466.5|372
1600810500000|2020-09-22 21:35:00|216891.6|216556.6|216894.8|216559.8|216949.7|216614.7|216833.8|216498.8|270
1600810800000|2020-09-22 21:40:00|216901.8|216566.8|216916.8|216581.8|216972.5|216637.5|216800.8|216465.8|212
1600811100000|2020-09-22 21:45:00|216925.4|216590.4|216964.4|216629.4|217042.7|216707.7|216913.4|216578.4|209
1600811400000|2020-09-22 21:50:00|216966.1|216631.1|217119.4|216784.4|217176.3|216841.3|216840.1|216522.3|368
1600811700000|2020-09-22 21:55:00|217117.4|216782.4|217107.7|216772.7|217177.8|216842.8|216884.6|216549.6|413
1600812000000|2020-09-22 22:00:00|217113.3|216778.3|217271.8|216936.8|217287.8|217027|217109.3|216774.3|745
1600812300000|2020-09-22 22:05:00|217269.9|216934.9|217133.3|216983.3|217318.9|217056.6|217108.2|216898.1|331
1600812600000|2020-09-22 22:10:00|217139.1|216989.1|217221.5|217071.5|217283.6|217100.6|217132.1|216932.6|283
1600812900000|2020-09-22 22:15:00|217222.3|217072.3|217289.6|217139.6|217346.5|217196.5|217214.3|217064.3|324
1600813200000|2020-09-22 22:20:00|217290.7|217140.7|217217.6|217067.6|217321.7|217171.7|217213.9|217044|370
1600813500000|2020-09-22 22:25:00|217220.2|217070.2|217222.3|217072.3|217244.9|217094.9|217203.2|217053.2|272
1600813800000|2020-09-22 22:30:00|217224.6|217074.6|217161.2|217011.2|217270|217094.7|217116.9|216966.9|349
1600814100000|2020-09-22 22:35:00|217159.2|217009.2|217216|217066|217293|217096.5|217130.4|216909|370
1600814400000|2020-09-22 22:40:00|217207.9|217057.9|217276.2|217126.2|217310|217131.9|217207.9|217055|309
1600814700000|2020-09-22 22:45:00|217275|217125|217269|217119|217324.6|217174.6|217231|217018.5|273
1600815000000|2020-09-22 22:50:00|217282.4|217132.4|217247.2|217097.2|217343.9|217160.1|217243.5|217034|292
1600815300000|2020-09-22 22:55:00|217245.7|217095.7|217317.6|217167.6|217337.6|217187.6|217245.7|217060.2|299
1600815600000|2020-09-22 23:00:00|217322.1|217172.1|217255.9|217105.9|217335.8|217182.5|217218.1|217068.1|406
1600815900000|2020-09-22 23:05:00|217251.1|217101.1|217147.1|216997.1|217251.7|217101.7|217130.5|216980.5|339
1600816200000|2020-09-22 23:10:00|217146.2|216996.2|217135.7|216985.7|217231|217081|217128|216978|304
1600816500000|2020-09-22 23:15:00|217132.6|216982.6|217139.9|216989.9|217186.3|217036.3|217132.2|216982.2|402
1600816800000|2020-09-22 23:20:00|217141.8|216991.8|217127.9|216977.9|217218.4|217068.4|217089.6|216939.6|306
1600817100000|2020-09-22 23:25:00|217109.8|216959.8|217071.8|216921.8|217156.7|217006.7|217071.8|216921.8|259
1600817400000|2020-09-22 23:30:00|217070.7|216920.7|217119.4|216969.4|217153.7|217003.7|217042.8|216892.8|318
1600817700000|2020-09-22 23:35:00|217113.2|216963.2|216978.3|216828.3|217125.2|216975.2|216972.2|216822.2|351
1600818000000|2020-09-22 23:40:00|216978.4|216828.4|216978.4|216828.4|216979.8|216829.8|216904.1|216754.1|375
1600818300000|2020-09-22 23:45:00|216992.9|216842.9|216830.1|216680.1|217005.4|216855.4|216806.3|216656.3|387
1600818600000|2020-09-22 23:50:00|216829.8|216679.8|216744|216594|216831.4|216681.4|216736|216586|361
1600818900000|2020-09-22 23:55:00|216743.8|216593.8|216791.6|216641.6|216842.8|216692.8|216722|216572|342
1600819200000|2020-09-23 00:00:00|216792.2|216642.2|216812.6|216662.6|216841.8|216691.8|216695.5|216545.5|577
1600819500000|2020-09-23 00:05:00|216817.5|216667.5|216751.7|216601.7|216839.5|216689.5|216748.4|216598.4|448
1600819800000|2020-09-23 00:10:00|216751.5|216601.5|216773.7|216623.7|216798.6|216648.6|216716.7|216566.7|466
1600820100000|2020-09-23 00:15:00|216773.4|216623.4|216759.9|216609.9|216779.4|216629.4|216720.3|216570.3|441
1600820400000|2020-09-23 00:20:00|216758.7|216608.7|216870.7|216720.7|216929|216779|216747.4|216597.4|431
1600820700000|2020-09-23 00:25:00|216883.5|216733.5|216968.2|216818.2|216977|216827|216855.2|216705.2|373
1600821000000|2020-09-23 00:30:00|216960.3|216810.3|217010.4|216860.4|217067.2|216917.2|216953.4|216803.4|519
1600821300000|2020-09-23 00:35:00|217009.6|216859.6|217098.6|216948.6|217160.6|217010.6|216974.5|216824.5|468
1600821600000|2020-09-23 00:40:00|217094.2|216944.2|217019.2|216869.2|217102.7|216952.7|216992.6|216842.6|372
1600821900000|2020-09-23 00:45:00|217005.7|216855.7|217512.8|217362.8|217543.7|217393.7|216954.3|216804.3|771
1600822200000|2020-09-23 00:50:00|217514|217364|217437.1|217287.1|217515|217365|217379.7|217229.7|594
1600822500000|2020-09-23 00:55:00|217427.4|217277.4|217769.4|217619.4|217772.1|217622.1|217365.4|217215.4|646
1600822800000|2020-09-23 01:00:00|217774|217624|217695.6|217545.6|217912|217740.9|217662.2|217512.2|600
1600823100000|2020-09-23 01:05:00|217696.2|217546.2|217694.1|217544.1|217772.5|217622.5|217666.8|217516.8|504
1600823400000|2020-09-23 01:10:00|217692.6|217542.6|217751|217601|217772.4|217622.4|217644|217494|486
1600823700000|2020-09-23 01:15:00|217750.9|217600.9|217752.3|217602.3|217792.5|217642.5|217668.2|217518.2|548
1600824000000|2020-09-23 01:20:00|217751.9|217601.9|217716|217566|217779.7|217606.2|217662.1|217512.1|486
1600824300000|2020-09-23 01:25:00|217716.3|217566.3|217737|217587|217737|217587|217689.3|217539.3|400
1600824600000|2020-09-23 01:30:00|217734.1|217584.1|217677.8|217527.8|217815.5|217665.5|217650.4|217500.4|536
1600824900000|2020-09-23 01:35:00|217684.1|217534.1|217634|217484|217684.1|217534.1|217533.1|217383.1|469
1600825200000|2020-09-23 01:40:00|217632.9|217482.9|217700.1|217550.1|217754.7|217604.7|217629|217479|422
1600825500000|2020-09-23 01:45:00|217699.3|217549.3|217541.2|217391.2|217767.1|217560.7|217537.1|217387.1|528
1600825800000|2020-09-23 01:50:00|217540.6|217390.6|217568|217418|217631.9|217481.9|217537.6|217387.6|432
1600826100000|2020-09-23 01:55:00|217567.3|217417.3|217626.3|217476.3|217634.9|217484.9|217561.7|217411.7|363
1600826400000|2020-09-23 02:00:00|217625|217475|217394.2|217244.2|217726.9|217576.9|217280.4|217130.4|771
1600826700000|2020-09-23 02:05:00|217394.7|217244.7|217600.3|217450.3|217631.9|217481.9|217370.2|217220.2|667
1600827000000|2020-09-23 02:10:00|217601.8|217451.8|217672.4|217522.4|217716|217557.4|217548.8|217387|567
1600827300000|2020-09-23 02:15:00|217673|217523|217578.6|217428.6|217683.1|217533.1|217533.7|217383.7|478
1600827600000|2020-09-23 02:20:00|217580.1|217430.1|217694.1|217544.1|217738.3|217588.3|217525.2|217375.2|547
1600827900000|2020-09-23 02:25:00|217694.4|217544.4|217658.5|217508.5|217711|217561|217588.9|217438.9|487
1600828200000|2020-09-23 02:30:00|217661.5|217511.5|217682.3|217532.3|217755.8|217605.8|217649.2|217499.2|461
1600828500000|2020-09-23 02:35:00|217683.8|217533.8|217780.4|217630.4|217832.1|217682.1|217633.1|217483.1|561
1600828800000|2020-09-23 02:40:00|217780.6|217630.6|217795.1|217645.1|217824.2|217674.2|217726.4|217576.4|419
1600829100000|2020-09-23 02:45:00|217792.6|217642.6|217784.7|217634.7|217836.9|217686.9|217727.2|217577.2|511
1600829400000|2020-09-23 02:50:00|217784.9|217634.9|217737.5|217587.5|217799.7|217649.7|217711.7|217561.7|405
1600829700000|2020-09-23 02:55:00|217729.7|217579.7|217786.5|217636.5|217797.5|217647.5|217666.2|217516.2|503
1600830000000|2020-09-23 03:00:00|217786.1|217636.1|217913.4|217763.4|217913.4|217763.4|217738.7|217588.7|635
1600830300000|2020-09-23 03:05:00|217896.9|217746.9|217852.6|217702.6|217920.7|217770.7|217837.7|217687.7|622
1600830600000|2020-09-23 03:10:00|217852.9|217702.9|217694|217544|217867.1|217717.1|217672.7|217502.8|608
1600830900000|2020-09-23 03:15:00|217694.2|217544.2|217641.4|217491.4|217740|217590|217640.4|217490.4|592
1600831200000|2020-09-23 03:20:00|217649.8|217499.8|217622.8|217472.8|217661.2|217511.2|217602.8|217452.8|489
1600831500000|2020-09-23 03:25:00|217626.1|217476.1|217614.4|217464.4|217639.2|217489.2|217598.1|217448.1|507
1600831800000|2020-09-23 03:30:00|217619.8|217469.8|217686.7|217536.7|217693|217543|217547.1|217397.1|480
1600832100000|2020-09-23 03:35:00|217685.6|217535.6|217706.5|217556.5|217730.4|217580.4|217675.8|217525.8|369
1600832400000|2020-09-23 03:40:00|217733.5|217583.5|217706.6|217556.6|217733.5|217583.5|217677.2|217527.2|266
1600832700000|2020-09-23 03:45:00|217719.2|217569.2|217706.9|217556.9|217765.5|217615.5|217685|217535|346
1600833000000|2020-09-23 03:50:00|217705|217555|217774.2|217624.2|217786.2|217636.2|217620.9|217470.9|383
1600833300000|2020-09-23 03:55:00|217768.6|217618.6|217774.7|217624.7|217816.9|217666.9|217757.3|217607.3|281
1600833600000|2020-09-23 04:00:00|217782|217632|217825.8|217675.8|217882.5|217732.5|217774.8|217624.8|427
1600833900000|2020-09-23 04:05:00|217827.7|217677.7|217793|217643|217839.6|217689.6|217774.2|217624.2|297
1600834200000|2020-09-23 04:10:00|217798.6|217648.6|217792.6|217642.6|217859.2|217709.2|217761.6|217611.6|468
1600834500000|2020-09-23 04:15:00|217769.3|217619.3|217911.7|217761.7|217975|217825|217769.3|217619.3|560
1600834800000|2020-09-23 04:20:00|217911.8|217761.8|217935.5|217785.5|217958.2|217808.2|217869.1|217719.1|526
1600835100000|2020-09-23 04:25:00|217936.4|217786.4|217891.6|217741.6|217948|217798|217874.4|217724.4|391
1600835400000|2020-09-23 04:30:00|217893.9|217743.9|217828.2|217678.2|217923.8|217773.8|217814.7|217664.7|433
1600835700000|2020-09-23 04:35:00|217830.2|217680.2|217863|217713|217936|217766.2|217794.2|217639|392
1600836000000|2020-09-23 04:40:00|217863.4|217713.4|217899.5|217749.5|217914.5|217764.5|217845.5|217695.5|410
1600836300000|2020-09-23 04:45:00|217897.2|217747.2|217848.8|217698.8|217910|217760|217835.5|217685.5|345
1600836600000|2020-09-23 04:50:00|217846.2|217696.2|217853.2|217703.2|217890.4|217740.4|217830.5|217680.5|311
1600836900000|2020-09-23 04:55:00|217854.7|217704.7|217900.7|217750.7|217905.6|217755.6|217823.3|217673.3|409
1600837200000|2020-09-23 05:00:00|217901.6|217751.6|217861.6|217711.6|217901.6|217751.6|217808.5|217658.5|389
1600837500000|2020-09-23 05:05:00|217861.4|217711.4|217816.5|217666.5|217914|217717.3|217795.2|217645.2|316
1600837800000|2020-09-23 05:10:00|217825.8|217675.8|217835|217685|217837.7|217687.7|217746|217596|349
1600838100000|2020-09-23 05:15:00|217836|217686|217882.2|217732.2|217882.2|217732.2|217799.9|217649.9|371
1600838400000|2020-09-23 05:20:00|217881.4|217731.4|217783.8|217633.8|217881.4|217731.4|217781.3|217631.3|405
1600838700000|2020-09-23 05:25:00|217788.6|217638.6|217780.8|217630.8|217816.2|217666.2|217751.5|217601.5|419
1600839000000|2020-09-23 05:30:00|217781.4|217631.4|217753|217603|217849.8|217699.8|217740.8|217590.8|397
1600839300000|2020-09-23 05:35:00|217752.9|217602.9|217601.7|217451.7|217768.2|217618.2|217593.4|217443.4|527
1600839600000|2020-09-23 05:40:00|217601.8|217451.8|217625.1|217475.1|217665.3|217515.3|217572.8|217422.8|545
1600839900000|2020-09-23 05:45:00|217625.6|217475.6|217553.5|217403.5|217637.3|217487.3|217522.6|217372.6|481
1600840200000|2020-09-23 05:50:00|217551.4|217401.4|217496.6|217346.6|217658.4|217508.4|217496.6|217346.6|435
1600840500000|2020-09-23 05:55:00|217494|217344|217375.5|217225.5|217530.7|217380.7|217332.2|217182.2|493
1600840800000|2020-09-23 06:00:00|217371|217221|217617.8|217467.8|217627.8|217477.8|217371|217221|625
1600841100000|2020-09-23 06:05:00|217617.7|217467.7|217757.6|217607.6|217794.1|217644.1|217520.2|217370.2|588
1600841400000|2020-09-23 06:10:00|217757.4|217607.4|217909.6|217759.6|217927.7|217777.7|217637.3|217487.3|717
1600841700000|2020-09-23 06:15:00|217909.3|217759.3|218074|217924|218091.3|217941.3|217907.8|217757.8|780
1600842000000|2020-09-23 06:20:00|218073.5|217923.5|218302.1|218152.1|218347.8|218197.8|218071.5|217921.5|856
1600842300000|2020-09-23 06:25:00|218301.8|218151.8|218228.7|218078.7|218428.5|218278.5|218183.8|218033.8|740
1600842600000|2020-09-23 06:30:00|218225.4|218075.4|218231.9|218081.9|218352.3|218202.3|218189.6|218039.6|700
1600842900000|2020-09-23 06:35:00|218231.6|218081.6|218091.3|217941.3|218231.6|218081.6|218067.7|217917.7|590
1600843200000|2020-09-23 06:40:00|218105.4|217955.4|218144.3|217994.3|218222.5|218072.5|218083.4|217933.4|595
1600843500000|2020-09-23 06:45:00|218143.4|217993.4|218232.2|218082.2|218268.8|218118.8|218136.7|217986.7|661
1600843800000|2020-09-23 06:50:00|218231.4|218081.4|218158.2|218008.2|218235.1|218085.1|218048.2|217898.2|727
1600844100000|2020-09-23 06:55:00|218158.1|218008.1|218093.2|217943.2|218174.8|218024.8|218058.7|217908.7|614
1600844400000|2020-09-23 07:00:00|218083.1|217933.1|218467.2|218317.2|218468.6|218318.6|218079.5|217929.5|857
1600844700000|2020-09-23 07:05:00|218466.6|218316.6|218841.6|218691.6|218862.3|218712.3|218455.7|218305.7|914
1600845000000|2020-09-23 07:10:00|218838.6|218688.6|218781.2|218631.2|218879.9|218729.9|218561.1|218411.1|887
1600845300000|2020-09-23 07:15:00|218780.9|218630.9|219061.5|218911.5|219165.4|219015.4|218780.9|218630.9|948
1600845600000|2020-09-23 07:20:00|219069.3|218919.3|218964.6|218814.6|219179.1|219029.1|218953|218803|865
1600845900000|2020-09-23 07:25:00|218964.5|218814.5|219094.9|218944.9|219094.9|218944.9|218865.3|218715.3|714
1600846200000|2020-09-23 07:30:00|219086.5|218936.5|218939.1|218789.1|219130.5|218980.5|218767.2|218617.2|898
1600846500000|2020-09-23 07:35:00|218928.6|218778.6|218831.4|218681.4|219032|218882|218774.2|218624.2|838
1600846800000|2020-09-23 07:40:00|218832.3|218682.3|218713|218563|218862.2|218712.2|218696.6|218546.6|718
1600847100000|2020-09-23 07:45:00|218714.6|218564.6|218774.4|218624.4|218821.7|218671.7|218673.1|218523.1|792
1600847400000|2020-09-23 07:50:00|218776.1|218626.1|218684.9|218534.9|218781.3|218631.3|218620.9|218470.9|707
1600847700000|2020-09-23 07:55:00|218685.3|218535.3|218734.9|218584.9|218761.9|218611.9|218617|218467|676
1600848000000|2020-09-23 08:00:00|218740.3|218590.3|218932.6|218782.6|218998.6|218848.6|218651.1|218501.1|859
1600848300000|2020-09-23 08:05:00|218932.7|218782.7|219033.4|218883.4|219094.4|218944.4|218832.7|218682.7|807
1600848600000|2020-09-23 08:10:00|219035.6|218885.6|218928.3|218778.3|219129.3|218979.3|218928.2|218778.2|784
1600848900000|2020-09-23 08:15:00|218928.2|218778.2|218929.4|218779.4|219092.9|218942.9|218898.9|218748.9|744
1600849200000|2020-09-23 08:20:00|218931.8|218781.8|219076.5|218926.5|219076.5|218926.5|218866.9|218716.9|710
1600849500000|2020-09-23 08:25:00|219073.3|218923.3|219130.4|218980.4|219167|219017|219026.6|218876.6|685
1600849800000|2020-09-23 08:30:00|219131.8|218981.8|219116.4|218966.4|219306.7|219171|219054.8|218904.8|802
1600850100000|2020-09-23 08:35:00|219118.2|218968.2|218847.7|218697.7|219128|218978|218846.9|218696.9|623
1600850400000|2020-09-23 08:40:00|218848.4|218698.4|218714.3|218564.3|218848.6|218698.6|218689.6|218539.6|648
1600850700000|2020-09-23 08:45:00|218715.2|218565.2|218691.1|218541.1|218726.8|218576.8|218640.5|218490.5|470
1600851000000|2020-09-23 08:50:00|218691|218541|218536.2|218386.2|218821.4|218671.4|218531|218381|614
1600851300000|2020-09-23 08:55:00|218539|218389|218345|218195|218547.5|218397.5|218291.2|218141.2|658
1600851600000|2020-09-23 09:00:00|218351.2|218201.2|218064.5|217914.5|218410.5|218260.5|218043.2|217893.2|815
1600851900000|2020-09-23 09:05:00|218070.2|217920.2|218220.8|218070.8|218336.8|218186.8|218032.6|217882.6|797
1600852200000|2020-09-23 09:10:00|218221.4|218071.4|218364.1|218214.1|218392.4|218242.4|218201.5|218051.5|762
1600852500000|2020-09-23 09:15:00|218368.2|218218.2|218081.7|217931.7|218378.5|218228.5|218076.4|217926.4|789
1600852800000|2020-09-23 09:20:00|218080.6|217930.6|218096.7|217946.7|218110.6|217960.6|218014.7|217864.7|634
1600853100000|2020-09-23 09:25:00|218095.2|217945.2|218082.5|217932.5|218189.1|218039.1|218075.4|217925.4|601
1600853400000|2020-09-23 09:30:00|218083.9|217933.9|218174.4|218024.4|218275.2|218125.2|218081.6|217931.6|708
1600853700000|2020-09-23 09:35:00|218174.6|218024.6|218269.8|218119.8|218304.5|218154.5|218149.5|217999.5|566
1600854000000|2020-09-23 09:40:00|218270.6|218120.6|218411.9|218261.9|218506.5|218356.5|218270.2|218120.2|812
1600854300000|2020-09-23 09:45:00|218412.4|218262.4|218227.7|218077.7|218455|218305|218217.6|218067.6|740
1600854600000|2020-09-23 09:50:00|218228.4|218078.4|218015|217865|218229.1|218079.1|218012.8|217862.8|723
1600854900000|2020-09-23 09:55:00|218015.2|217865.2|218302.5|218152.5|218312.1|218162.1|218007.7|217857.7|785
1600855200000|2020-09-23 10:00:00|218299.7|218149.7|218373|218223|218374.6|218224.6|218244|218094|723
1600855500000|2020-09-23 10:05:00|218372.8|218222.8|218483.4|218333.4|218516.5|218366.5|218371.3|218221.3|705
1600855800000|2020-09-23 10:10:00|218482.6|218332.6|218527.9|218377.9|218542.6|218427.7|218469.5|218319.5|747
1600856100000|2020-09-23 10:15:00|218530.2|218380.2|218725.8|218575.8|218736.1|218586.1|218525.8|218375.8|779
1600856400000|2020-09-23 10:20:00|218725.3|218575.3|218718.6|218568.6|218777.4|218627.4|218639.4|218489.4|833
1600856700000|2020-09-23 10:25:00|218717.7|218567.7|218637.5|218487.5|218739.1|218608.6|218574.6|218460.3|770
1600857000000|2020-09-23 10:30:00|218641.8|218491.8|218660.9|218510.9|218744.2|218594.2|218581.7|218431.7|775
1600857300000|2020-09-23 10:35:00|218661|218511|218717.1|218567.1|218783.6|218633.6|218657.3|218507.3|688
1600857600000|2020-09-23 10:40:00|218718.2|218568.2|218566.8|218416.8|218733.3|218583.3|218564.5|218414.5|720
1600857900000|2020-09-23 10:45:00|218566.1|218416.1|218588.3|218438.3|218594|218483.6|218530.7|218380.7|600
1600858200000|2020-09-23 10:50:00|218587.3|218437.3|218581.9|218431.9|218609.5|218459.5|218501|218351|723
1600858500000|2020-09-23 10:55:00|218583.5|218433.5|218749.4|218599.4|218753.5|218603.5|218582.2|218432.2|651
1600858800000|2020-09-23 11:00:00|218747.9|218597.9|218879.6|218729.6|218987.7|218837.7|218744|218594|845
1600859100000|2020-09-23 11:05:00|218875.9|218725.9|218906.8|218756.8|218914.5|218764.5|218800.2|218650.2|774
1600859400000|2020-09-23 11:10:00|218905.8|218755.8|218921.3|218771.3|218971.7|218821.7|218840.7|218690.7|760
1600859700000|2020-09-23 11:15:00|218921|218771|219073.7|218923.7|219100.6|218950.6|218852.1|218702.1|747
1600860000000|2020-09-23 11:20:00|219079.4|218929.4|219838|219688|219933.2|219783.2|219078|218928|868
1600860300000|2020-09-23 11:25:00|219863.6|219713.6|219853.2|219703.2|219987.3|219837.3|219717.3|219567.3|788
1600860600000|2020-09-23 11:30:00|219856.8|219706.8|219653.8|219503.8|219909.5|219759.5|219585.6|219435.6|853
1600860900000|2020-09-23 11:35:00|219655|219505|219617.5|219467.5|219679.4|219529.4|219604.8|219454.8|712
1600861200000|2020-09-23 11:40:00|219619|219469|219668.9|219518.9|219772|219622|219614.2|219464.2|869
1600861500000|2020-09-23 11:45:00|219668.8|219518.8|219808.4|219658.4|219818.5|219668.5|219656.5|219506.5|878
1600861800000|2020-09-23 11:50:00|219809.3|219659.3|220347.4|220197.4|220514.7|220364.7|219808.4|219658.4|967
1600862100000|2020-09-23 11:55:00|220348.7|220198.7|220391.8|220241.8|220492|220342|220127.3|219977.3|985
1600862400000|2020-09-23 12:00:00|220393.2|220243.2|221203.2|221053.2|221513.1|221363.1|220384|220234|959
1600862700000|2020-09-23 12:05:00|221200.2|221050.2|221038.4|220888.4|221311.7|221161.7|220800.1|220650.1|952
1600863000000|2020-09-23 12:10:00|221036.9|220886.9|221031.7|220881.7|221089.3|220939.3|220770.2|220620.2|929
1600863300000|2020-09-23 12:15:00|221040.9|220890.9|220613|220463|221152.5|221002.5|220612.8|220462.8|920
1600863600000|2020-09-23 12:20:00|220635.5|220485.5|220858.4|220708.4|220865.5|220715.5|220592|220442|886
1600863900000|2020-09-23 12:25:00|220861|220711|220858.7|220708.7|220979.9|220874.9|220790.4|220640.4|830
1600864200000|2020-09-23 12:30:00|220859.3|220709.3|220606.6|220456.6|220946|220796|220572.1|220437.3|937
1600864500000|2020-09-23 12:35:00|220605.8|220455.8|220415.5|220265.5|220661.9|220542.4|220373.2|220223.2|895
1600864800000|2020-09-23 12:40:00|220413.9|220263.9|220350.6|220200.6|220448.1|220298.1|220098.7|219948.7|972
1600865100000|2020-09-23 12:45:00|220344.8|220194.8|220983.9|220833.9|221000.8|220850.8|220344.8|220194.8|1005
1600865400000|2020-09-23 12:50:00|220989.1|220839.1|220290.4|220140.4|221100|220950|220290.4|220140.4|939
1600865700000|2020-09-23 12:55:00|220285.7|220135.7|220450.8|220300.8|220496.7|220346.7|220217.1|220067.1|874
1600866000000|2020-09-23 13:00:00|220432.3|220282.3|220294.5|220144.5|220432.3|220282.3|220146|220048|1006
1600866300000|2020-09-23 13:05:00|220293.6|220143.6|220364.3|220214.3|220462.8|220312.8|220170.9|220043.7|925
1600866600000|2020-09-23 13:10:00|220367.9|220217.9|219647.4|219497.4|220424|220297.1|219605.3|219462.4|1049
1600866900000|2020-09-23 13:15:00|219634.6|219484.6|219782.1|219632.1|219801.8|219694.8|219634.3|219484.3|912
1600867200000|2020-09-23 13:20:00|219783.2|219633.2|220146.8|219996.8|220195.7|220049.4|219711.6|219610|891
1600867500000|2020-09-23 13:25:00|220149.8|219999.8|220055.1|219905.1|220268.8|220118.8|220033.3|219883.3|977
1600867800000|2020-09-23 13:30:00|220054|219904|219899|219749|220188.9|220038.9|219898.7|219748.7|1014
1600868100000|2020-09-23 13:35:00|219898|219748|219658.2|219508.2|219898|219748|219631.7|219481.7|1093
1600868400000|2020-09-23 13:40:00|219659.4|219509.4|220216|220066|220308.5|220158.5|219657|219507|1016
1600868700000|2020-09-23 13:45:00|220210.8|220060.8|220170.4|220020.4|220424.9|220274.9|220139.1|219989.1|1034
1600869000000|2020-09-23 13:50:00|220175.4|220025.4|220605.5|220455.5|220611.8|220461.8|220175.4|220025.4|1028
1600869300000|2020-09-23 13:55:00|220605.4|220455.4|220282.2|220132.2|220643|220493|220281.6|220131.6|1013
1600869600000|2020-09-23 14:00:00|220281.9|220131.9|220503.3|220353.3|220553.4|220403.4|220236.6|220086.6|958
1600869900000|2020-09-23 14:05:00|220506.3|220356.3|220603.6|220453.6|220789.9|220639.9|220414.9|220285.8|1017
1600870200000|2020-09-23 14:10:00|220603.5|220453.5|220698.8|220548.8|220737.3|220587.3|220520.4|220392.6|1041
1600870500000|2020-09-23 14:15:00|220698.7|220548.7|220966.6|220816.6|221030.9|220927.1|220617.8|220509.1|1026
1600870800000|2020-09-23 14:20:00|220965.8|220815.8|221312.7|221162.7|221325.9|221209.6|220855.4|220711.9|1104
1600871100000|2020-09-23 14:25:00|221314.2|221164.2|221124.8|220974.8|221329|221235.8|220808.5|220705.2|1063
1600871400000|2020-09-23 14:30:00|221121.2|220971.2|221246|221096|221252.7|221155.4|220943.1|220793.1|1045
1600871700000|2020-09-23 14:35:00|221242.9|221092.9|221597.2|221547.2|221701.3|221585.9|221201.7|221091.8|1059
1600872000000|2020-09-23 14:40:00|221596.6|221546.6|220991.4|220841.4|221640.8|221583.9|220976.7|220826.7|1056
1600872300000|2020-09-23 14:45:00|220996|220846|221178.8|221028.8|221255.4|221157.9|220996|220846|1011
1600872600000|2020-09-23 14:50:00|221180.9|221030.9|221479.8|221429.8|221522.7|221430.9|221113.9|220979.4|1018
1600872900000|2020-09-23 14:55:00|221480.1|221430.1|221579|221429|221685.9|221604.9|221420.7|221300.6|1032
1600873200000|2020-09-23 15:00:00|221573.2|221423.2|221230.6|221080.6|221578.7|221454.4|221206.7|221056.7|1033
1600873500000|2020-09-23 15:05:00|221231.7|221081.7|220952.4|220902.4|221254|221104|220828.7|220678.7|978
1600873800000|2020-09-23 15:10:00|220951.5|220901.5|221190|221040|221229.1|221128.8|220946.9|220846.3|922
1600874100000|2020-09-23 15:15:00|221187.4|221037.4|221095.8|221045.8|221241.4|221091.4|221006.3|220892.6|1034
1600874400000|2020-09-23 15:20:00|221095.3|221045.3|221097.9|221047.9|221193.9|221100.5|221082|220975.3|966
1600874700000|2020-09-23 15:25:00|221098.1|221048.1|221158.9|221008.9|221329|221220|221065.2|220978.9|1029
1600875000000|2020-09-23 15:30:00|221157.3|221007.3|221292.7|221142.7|221405|221332.8|221106.4|221005.2|1014
1600875300000|2020-09-23 15:35:00|221292.5|221142.5|221195.2|221045.2|221340.1|221240.1|221132.5|221036.6|979
1600875600000|2020-09-23 15:40:00|221197.5|221047.5|221015.7|220965.7|221197.5|221094.4|221007.5|220957.5|807
1600875900000|2020-09-23 15:45:00|221010.2|220960.2|221396.2|221246.2|221402.2|221279.7|220987.3|220930.5|942
1600876200000|2020-09-23 15:50:00|221395.9|221245.9|221255.2|221205.2|221493.7|221343.7|221243.3|221119.1|1008
1600876500000|2020-09-23 15:55:00|221255.5|221205.5|221167.3|221117.3|221403|221304.9|221153.2|221040|954
1600876800000|2020-09-23 16:00:00|221166|221116|221036|220886|221287.2|221175.8|220912.9|220852.3|991
1600877100000|2020-09-23 16:05:00|221035.6|220885.6|220826.9|220776.9|221067.2|220965.1|220810|220676.6|1010
1600877400000|2020-09-23 16:10:00|220800.6|220750.6|220977|220927|221027|220961.3|220647.7|220594.1|911
1600877700000|2020-09-23 16:15:00|220973.9|220923.9|221099.3|220949.3|221123.1|221004.5|220860.7|220727.3|922
1600878000000|2020-09-23 16:20:00|221098|220948|221033.2|220883.2|221211.5|221099.5|220949.1|220812.7|982
1600878300000|2020-09-23 16:25:00|220970.7|220920.7|221134|221084|221140|221090|220832.8|220696.3|909
1600878600000|2020-09-23 16:30:00|221131.3|221081.3|221236.8|221186.8|221249.7|221199.7|220988.6|220879.4|850
1600878900000|2020-09-23 16:35:00|221236.3|221186.3|221066.9|220916.9|221394.6|221324.8|221053.5|220903.5|1003
1600879200000|2020-09-23 16:40:00|221067.9|220917.9|220955.7|220805.7|221094.2|220986|220844.2|220727.6|948
1600879500000|2020-09-23 16:45:00|220957.2|220807.2|220953.4|220903.4|221045.3|220945.2|220906.1|220784.1|950
1600879800000|2020-09-23 16:50:00|220953.7|220903.7|221019.1|220969.1|221103.9|221021.6|220951.6|220864|888
1600880100000|2020-09-23 16:55:00|221018.8|220968.8|221143.8|220993.8|221225.6|221125.6|220993.6|220898.6|914
1600880400000|2020-09-23 17:00:00|221143.3|220993.3|221314.9|221164.9|221324.5|221174.5|221031.3|220881.3|968
1600880700000|2020-09-23 17:05:00|221315.7|221165.7|221436.2|221286.2|221451.1|221336.8|221182|221035.6|950
1600881000000|2020-09-23 17:10:00|221435.3|221285.3|221655.7|221505.7|221675.1|221549.8|221417.7|221267.8|901
1600881300000|2020-09-23 17:15:00|221653.5|221503.5|221506.2|221456.2|221697.9|221595.9|221487.3|221337.3|921
1600881600000|2020-09-23 17:20:00|221506.4|221456.4|221701.3|221551.3|221713.9|221627.3|221477.1|221377.1|871
1600881900000|2020-09-23 17:25:00|221701.1|221551.1|221975.1|221825.1|222000.6|221878.2|221652.1|221549|910
1600882200000|2020-09-23 17:30:00|221975|221825|222155.7|222005.7|222219.8|222069.8|221942.4|221824.4|933
1600882500000|2020-09-23 17:35:00|222156|222006|222126.3|221976.3|222257.1|222177.8|222076.5|221948|838
1600882800000|2020-09-23 17:40:00|222125.3|221975.3|222067.6|221917.6|222125.3|222007.1|221974.9|221870.9|814
1600883100000|2020-09-23 17:45:00|222099.9|221949.9|222265|222115|222275.3|222166.8|221930.1|221830.4|843
1600883400000|2020-09-23 17:50:00|222266.5|222116.5|222644.5|222494.5|222913.1|222763.1|222227.6|222111.2|948
1600883700000|2020-09-23 17:55:00|222643.2|222493.2|222707.8|222557.8|222757.6|222607.6|222444.3|222343.8|999
1600884000000|2020-09-23 18:00:00|222708|222558|222976.5|222826.5|223201.1|223051.1|222652.7|222550.9|971
1600884300000|2020-09-23 18:05:00|222970.1|222820.1|223025.5|222875.5|223107.4|222958.1|222874.1|222724.1|967
1600884600000|2020-09-23 18:10:00|223029.1|222879.1|222911.6|222861.6|223105|222998.5|222862|222756.4|969
1600884900000|2020-09-23 18:15:00|222911.5|222861.5|223435.8|223285.8|223462.5|223312.5|222911.5|222809.7|975
1600885200000|2020-09-23 18:20:00|223435.2|223285.2|223238.8|223088.8|223492.1|223342.1|223153|223042.3|1059
1600885500000|2020-09-23 18:25:00|223237.3|223087.3|223142.6|223092.6|223450.8|223339.2|223109.1|223003.4|1055
1600885800000|2020-09-23 18:30:00|223143.8|223093.8|222979.9|222829.9|223239.5|223149.7|222979.9|222829.9|986
1600886100000|2020-09-23 18:35:00|222982.2|222832.2|222985.9|222835.9|223130.1|222985.9|222848|222754.6|985
1600886400000|2020-09-23 18:40:00|222988|222838|223006.1|222856.1|223032|222882|222872.1|222728.3|1036
1600886700000|2020-09-23 18:45:00|223010.3|222860.3|223125.5|222975.5|223210.5|223060.5|222963.4|222839.8|1025
1600887000000|2020-09-23 18:50:00|223125.7|222975.7|223193.4|223043.4|223231.5|223081.5|223012.6|222862.6|1039
1600887300000|2020-09-23 18:55:00|223193.1|223043.1|223217.1|223067.1|223601.6|223451.6|223160.7|223010.7|1050
1600887600000|2020-09-23 19:00:00|223214.4|223064.4|222924.7|222774.7|223214.4|223064.4|222896.3|222746.3|1095
1600887900000|2020-09-23 19:05:00|222923.8|222773.8|222961.9|222811.9|223084|222934|222923.8|222773.8|995
1600888200000|2020-09-23 19:10:00|222961.8|222811.8|222932.9|222782.9|223002.6|222852.6|222811|222661|944
1600888500000|2020-09-23 19:15:00|222934.4|222784.4|223184|223034|223274.3|223143.9|222905|222784.4|1046
1600888800000|2020-09-23 19:20:00|223183.9|223033.9|223429.4|223279.4|223434|223284|223127.2|222977.2|978
1600889100000|2020-09-23 19:25:00|223427.3|223277.3|223819.1|223669.1|223977.9|223827.9|223401|223251|1072
1600889400000|2020-09-23 19:30:00|223817.9|223667.9|223680.5|223530.5|223846.7|223696.7|223503.9|223353.9|1046
1600889700000|2020-09-23 19:35:00|223683.7|223533.7|223776.8|223626.8|223945.3|223795.3|223644.5|223494.5|981
1600890000000|2020-09-23 19:40:00|223777.8|223627.8|223519.4|223369.4|223778.4|223628.4|223505.3|223355.3|1033
1600890300000|2020-09-23 19:45:00|223519|223369|224098.8|223948.8|224149.7|223999.7|223519|223369|998
1600890600000|2020-09-23 19:50:00|224108.5|223958.5|224326|224176|224477.8|224327.8|224108.5|223958.5|905
1600890900000|2020-09-23 19:55:00|224327.4|224177.4|223997.3|223847.3|224333.6|224183.6|223976|223826|1010
1600891200000|2020-09-23 20:00:00|224018.2|223868.2|223971.4|223821.4|224096.7|223946.7|223904.9|223791.7|699
1600891500000|2020-09-23 20:05:00|223970.1|223820.1|224055.5|223905.5|224083.7|223933.7|223952.2|223802.2|752
1600891800000|2020-09-23 20:10:00|224055.4|223905.4|224020.6|223870.6|224062.8|223912.8|223983.8|223833.8|532
1600892100000|2020-09-23 20:15:00|224020.4|223870.4|224126.1|223976.1|224131.2|223981.2|223967.7|223832.1|609
1600892400000|2020-09-23 20:20:00|224124.8|223974.8|224324.3|224174.3|224324.8|224174.8|224090.2|223940.2|533
1600892700000|2020-09-23 20:25:00|224324.2|224174.2|224102.1|223952.1|224336.3|224186.3|224098.5|223948.5|564
1600893000000|2020-09-23 20:30:00|224105.7|223955.7|224182.9|224032.9|224188|224038|224060|223910|575
1600893300000|2020-09-23 20:35:00|224183.7|224033.7|224027.3|223877.3|224187.8|224037.8|224014.6|223864.6|482
1600893600000|2020-09-23 20:40:00|224028.8|223878.8|223903.1|223753.1|224064.2|223914.2|223850.8|223700.8|604
1600893900000|2020-09-23 20:45:00|223911.3|223761.3|223844.1|223694.1|223923.2|223773.2|223777.5|223627.5|567
1600894200000|2020-09-23 20:50:00|223842.6|223692.6|223739.7|223589.7|223857.1|223707.1|223720.9|223570.9|489
1600894500000|2020-09-23 20:55:00|223741.7|223591.7|224108.7|223773.7|224196.5|223861.5|223711.4|223487.7|592
1600894800000|2020-09-23 21:00:00|224115.9|223780.9|224149.2|223814.2|224195.6|223860.6|224003.5|223668.5|135
1600895100000|2020-09-23 21:05:00|224160.6|223825.6|223954.9|223619.9|224237.9|223902.9|223876.9|223541.9|237
1600895400000|2020-09-23 21:10:00|223933.6|223598.6|223887.2|223552.2|223999.7|223664.7|223866|223531|288
1600895700000|2020-09-23 21:15:00|223887.3|223552.3|223756.1|223428.7|223966.9|223631.9|223734.3|223422|199
1600896000000|2020-09-23 21:20:00|223747.2|223458.8|223865|223530|223955.5|223620.5|223635.6|223399.1|336
1600896300000|2020-09-23 21:25:00|223882.7|223547.7|223836.6|223501.6|224149|223814|223778.2|223443.2|173
1600896600000|2020-09-23 21:30:00|223840.5|223505.5|223797.6|223462.6|223892|223557|223746.2|223411.2|240
1600896900000|2020-09-23 21:35:00|223798.9|223463.9|223754.6|223419.6|223819.1|223484.1|223698.7|223363.7|225
1600897200000|2020-09-23 21:40:00|223764.3|223429.3|223746.1|223411.1|223779.5|223444.5|223680.3|223345.3|192
1600897500000|2020-09-23 21:45:00|223725.2|223390.2|223703.1|223368.1|223773.8|223438.8|223689|223354|231
1600897800000|2020-09-23 21:50:00|223711.3|223376.3|223763.1|223428.1|223770.8|223435.8|223651.1|223316.1|171
1600898100000|2020-09-23 21:55:00|223674.9|223339.9|223742.5|223407.5|223775.9|223440.9|223666.3|223331.3|211
1600898400000|2020-09-23 22:00:00|223736|223401|223695.8|223545.8|223849|223593.8|223668.6|223388.3|720
1600898700000|2020-09-23 22:05:00|223704.6|223554.6|223676.4|223526.4|223806.3|223578.4|223573.3|223400.5|795
1600899000000|2020-09-23 22:10:00|223672.8|223522.8|223762.1|223612.1|223799.4|223613.7|223653.6|223436.1|511
1600899300000|2020-09-23 22:15:00|223760.3|223610.3|223816.1|223666.1|223871.2|223675.9|223752.6|223581.4|428
1600899600000|2020-09-23 22:20:00|223816.3|223666.3|223781|223631|223885|223672.6|223751.2|223543|330
1600899900000|2020-09-23 22:25:00|223774.8|223624.8|223773.9|223623.9|223831.3|223639.1|223742.5|223536.5|568
1600900200000|2020-09-23 22:30:00|223774.4|223624.4|223734|223584|223825.8|223625|223727.6|223549.5|498
1600900500000|2020-09-23 22:35:00|223724|223574|223884.6|223734.6|223889.5|223739.5|223724|223574|747
1600900800000|2020-09-23 22:40:00|223888.9|223738.9|223905|223755|223940.2|223790.2|223884.1|223734.1|342
1600901100000|2020-09-23 22:45:00|223908.1|223758.1|223898.9|223748.9|223954|223804|223883.5|223733.5|312
1600901400000|2020-09-23 22:50:00|223900.1|223750.1|223806.7|223656.7|223905.7|223755.7|223789.1|223639.1|266
1600901700000|2020-09-23 22:55:00|223807.9|223657.9|223757.9|223607.9|223807.9|223657.9|223730.5|223580.5|277
1600902000000|2020-09-23 23:00:00|223755.4|223605.4|223764.4|223614.4|223814|223664|223720.1|223526.3|415
1600902300000|2020-09-23 23:05:00|223762.7|223612.7|223901.1|223751.1|224010.4|223860.4|223743.3|223593.3|484
1600902600000|2020-09-23 23:10:00|223904.3|223754.3|223914.7|223764.7|223924.4|223774.4|223803.9|223653.9|454
1600902900000|2020-09-23 23:15:00|223942.7|223792.7|224127|223977|224129|223979|223897.5|223747.5|454
1600903200000|2020-09-23 23:20:00|224126.7|223976.7|224206.7|224056.7|224216.4|224066.4|224108.8|223958.8|308
1600903500000|2020-09-23 23:25:00|224200.7|224050.7|224285.2|224135.2|224311.4|224161.4|224139.8|223931.6|436
1600903800000|2020-09-23 23:30:00|224288.1|224138.1|224152.2|224002.2|224294.4|224144.4|224143.5|223993.5|327
1600904100000|2020-09-23 23:35:00|224150.6|224000.6|224270.8|224120.8|224333|224149.9|224150.4|224000.4|401
1600904400000|2020-09-23 23:40:00|224278.7|224128.7|224156|224006|224280.5|224130.5|224144.8|223994.8|361
1600904700000|2020-09-23 23:45:00|224154.2|224004.2|224054.6|223904.6|224161.2|224011.2|224019.8|223869.8|383
1600905000000|2020-09-23 23:50:00|224054.5|223904.5|224086.7|223936.7|224128|223978|224049|223899|379
1600905300000|2020-09-23 23:55:00|224099.7|223949.7|224154.2|224004.2|224182.8|224032.8|224081|223931|403
1600905600000|2020-09-24 00:00:00|224158.2|224008.2|223947.4|223797.4|224158.2|224008.2|223875.1|223706|674
1600905900000|2020-09-24 00:05:00|223947.7|223797.7|223864|223714|224144|223994|223831.1|223681.1|688
1600906200000|2020-09-24 00:10:00|223870.6|223720.6|223910.9|223760.9|224005.9|223855.9|223856.5|223640|631
1600906500000|2020-09-24 00:15:00|223904.9|223754.9|223659|223509|223926.4|223776.4|223625.8|223475.8|722
1600906800000|2020-09-24 00:20:00|223658.2|223508.2|223715.4|223565.4|223759.7|223582.4|223646.7|223479.6|600
1600907100000|2020-09-24 00:25:00|223715.9|223565.9|223708.9|223558.9|223762|223612|223681.3|223531.3|503
1600907400000|2020-09-24 00:30:00|223710.7|223560.7|223698.8|223548.8|223762.7|223619|223669|223528.8|427
1600907700000|2020-09-24 00:35:00|223698.3|223548.3|223668.7|223518.7|223770.1|223620.1|223611.2|223461.2|468
1600908000000|2020-09-24 00:40:00|223668.3|223518.3|223650.2|223500.2|223681.7|223531.7|223583.7|223433.7|422
1600908300000|2020-09-24 00:45:00|223650.6|223500.6|223688.2|223538.2|223712|223562|223592.1|223378.6|428
1600908600000|2020-09-24 00:50:00|223687.5|223537.5|223721.1|223571.1|223765|223585|223660.4|223447|503
1600908900000|2020-09-24 00:55:00|223717.4|223567.4|223658.5|223508.5|223717.4|223567.4|223655|223505|443
1600909200000|2020-09-24 01:00:00|223658.8|223508.8|223522.5|223372.5|223720.7|223570.7|223512.8|223307|544
1600909500000|2020-09-24 01:05:00|223529.1|223379.1|223678.7|223528.7|223700.4|223550.4|223528.7|223378.7|505
1600909800000|2020-09-24 01:10:00|223679.4|223529.4|223745.8|223595.8|223753.9|223603.9|223673.4|223523.4|511
1600910100000|2020-09-24 01:15:00|223744.5|223594.5|223647.4|223497.4|223744.5|223594.5|223595.2|223445.2|550
1600910400000|2020-09-24 01:20:00|223650.3|223500.3|223468.7|223318.7|223650.3|223500.3|223468.7|223318.7|490
1600910700000|2020-09-24 01:25:00|223468.1|223318.1|223485.8|223335.8|223487.9|223337.9|223355.3|223205.3|448
1600911000000|2020-09-24 01:30:00|223486|223336|223548.1|223398.1|223605.2|223455.2|223358|223208|591
1600911300000|2020-09-24 01:35:00|223539.3|223389.3|223614.3|223464.3|223620.9|223470.9|223533|223383|493
1600911600000|2020-09-24 01:40:00|223635.5|223485.5|223626.5|223476.5|223682.4|223532.4|223593.7|223443.7|509
1600911900000|2020-09-24 01:45:00|223618.7|223468.7|223747.3|223597.3|223761|223611|223617.9|223467.9|494
1600912200000|2020-09-24 01:50:00|223752.4|223602.4|223761.1|223611.1|223776|223626|223715.1|223565.1|525
1600912500000|2020-09-24 01:55:00|223760.3|223610.3|224067.6|223917.6|224166.5|224016.5|223753|223603|652
1600912800000|2020-09-24 02:00:00|224069.4|223919.4|224064.9|223914.9|224109.5|223959.5|223932.7|223782.7|590
1600913100000|2020-09-24 02:05:00|224064.8|223914.8|223995.8|223845.8|224080.5|223930.5|223955.8|223805.8|480
1600913400000|2020-09-24 02:10:00|223995.9|223845.9|224151.3|224001.3|224167.9|224017.9|223912.5|223762.5|496
1600913700000|2020-09-24 02:15:00|224150.3|224000.3|223977.5|223827.5|224151.2|224001.2|223846.3|223696.3|615
1600914000000|2020-09-24 02:20:00|223985.1|223835.1|223988.3|223838.3|224032.1|223882.1|223936.4|223786.4|555
1600914300000|2020-09-24 02:25:00|223988.5|223838.5|224103|223953|224125.4|223975.4|223947.2|223797.2|519
1600914600000|2020-09-24 02:30:00|224099.9|223949.9|224173.9|224023.9|224215.3|224065.3|224099.5|223949.5|590
1600914900000|2020-09-24 02:35:00|224171.3|224021.3|224171.7|224021.7|224309|224159|224129.7|223979.7|658
1600915200000|2020-09-24 02:40:00|224167.4|224017.4|224184.9|224034.9|224233.2|224083.2|224096.3|223946.3|624
1600915500000|2020-09-24 02:45:00|224185.8|224035.8|224195.8|224045.8|224213.4|224063.4|224108|223958|540
1600915800000|2020-09-24 02:50:00|224198|224048|224298.1|224148.1|224301.9|224151.9|224189.9|224039.9|536
1600916100000|2020-09-24 02:55:00|224296.2|224146.2|224183.4|224033.4|224298|224148|224173.3|224023.3|559
1600916400000|2020-09-24 03:00:00|224180|224030|224300.8|224150.8|224321.9|224171.9|224180|224030|450
1600916700000|2020-09-24 03:05:00|224300.7|224150.7|224132.9|223982.9|224308.5|224158.5|224109.7|223959.7|473
1600917000000|2020-09-24 03:10:00|224133.1|223983.1|224054.8|223904.8|224141|223991|224039.7|223889.7|501
1600917300000|2020-09-24 03:15:00|224056|223906|224081.6|223931.6|224105|223955|224022.3|223872.3|442
1600917600000|2020-09-24 03:20:00|224079.9|223929.9|224178.2|224028.2|224194.5|224044.5|224051.8|223901.8|423
1600917900000|2020-09-24 03:25:00|224176.6|224026.6|224243.2|224093.2|224251.1|224101.1|224160.1|224010.1|486
1600918200000|2020-09-24 03:30:00|224241|224091|224210.9|224060.9|224276.8|224126.8|224202.2|224052.2|467
1600918500000|2020-09-24 03:35:00|224212.6|224062.6|224299.1|224149.1|224321.9|224171.9|224212.6|224062.6|463
1600918800000|2020-09-24 03:40:00|224295.2|224145.2|224316.5|224166.5|224329.2|224179.2|224265.1|224115.1|447
1600919100000|2020-09-24 03:45:00|224315.4|224165.4|224325.5|224175.5|224414.9|224264.9|224293.7|224143.7|458
1600919400000|2020-09-24 03:50:00|224325.6|224175.6|224387.7|224237.7|224389.2|224239.2|224298.1|224148.1|412
1600919700000|2020-09-24 03:55:00|224387.8|224237.8|224368.6|224218.6|224387.8|224237.8|224358.5|224208.5|282
1600920000000|2020-09-24 04:00:00|224369.5|224219.5|224315.9|224165.9|224374.7|224224.7|224272.3|224122.3|418
1600920300000|2020-09-24 04:05:00|224316.3|224166.3|224291.9|224141.9|224337.6|224187.6|224274|224124|421
1600920600000|2020-09-24 04:10:00|224292.4|224142.4|224279.9|224129.9|224318.7|224168.7|224253.7|224103.7|411
1600920900000|2020-09-24 04:15:00|224279.6|224129.6|224375.9|224225.9|224394.3|224244.3|224279|224129|432
1600921200000|2020-09-24 04:20:00|224375.6|224225.6|224408.2|224258.2|224428|224278|224367.5|224217.5|396
1600921500000|2020-09-24 04:25:00|224406.7|224256.7|224423.5|224273.5|224440.3|224290.3|224383.7|224233.7|347
1600921800000|2020-09-24 04:30:00|224441.5|224291.5|224503.5|224353.5|224547.4|224397.4|224415.6|224265.6|498
1600922100000|2020-09-24 04:35:00|224505.6|224355.6|224624.8|224474.8|224626.4|224476.4|224494.8|224344.8|427
1600922400000|2020-09-24 04:40:00|224625|224475|224587.8|224437.8|224683.2|224533.2|224579|224429|407
1600922700000|2020-09-24 04:45:00|224589.4|224439.4|224507.4|224357.4|224665.7|224515.7|224498.2|224348.2|415
1600923000000|2020-09-24 04:50:00|224507.7|224357.7|224677.9|224527.9|224686.6|224536.6|224497.5|224347.5|484
1600923300000|2020-09-24 04:55:00|224661.9|224511.9|224778.9|224628.9|224790.7|224640.7|224652.7|224502.7|607
1600923600000|2020-09-24 05:00:00|224774.6|224624.6|224959.4|224809.4|225053.3|224903.3|224743.3|224593.3|734
1600923900000|2020-09-24 05:05:00|224959.1|224809.1|224926.5|224776.5|225000.5|224850.5|224833.3|224683.3|644
1600924200000|2020-09-24 05:10:00|224926.3|224776.3|224917.3|224767.3|225012.1|224862.1|224854.7|224704.7|678
1600924500000|2020-09-24 05:15:00|224918.6|224768.6|224917.5|224767.5|224980.7|224830.7|224866|224716|554
1600924800000|2020-09-24 05:20:00|224915.4|224765.4|224982.3|224832.3|225083.9|224933.9|224909.8|224759.8|515
1600925100000|2020-09-24 05:25:00|224982|224832|225033.8|224883.8|225078.3|224928.3|224944.4|224794.4|606
1600925400000|2020-09-24 05:30:00|225031.4|224881.4|224975.8|224825.8|225055.4|224905.4|224951.1|224801.1|555
1600925700000|2020-09-24 05:35:00|224978.6|224828.6|225024.6|224874.6|225091.5|224941.5|224930.2|224780.2|610
1600926000000|2020-09-24 05:40:00|225023.6|224873.6|225189.6|225039.6|225202.5|225052.5|224973.9|224823.9|541
1600926300000|2020-09-24 05:45:00|225195.3|225045.3|225015.2|224865.2|225212.1|225062.1|225004|224854|627
1600926600000|2020-09-24 05:50:00|225010.7|224860.7|224874.6|224724.6|225018|224868|224771.7|224621.7|602
1600926900000|2020-09-24 05:55:00|224875.5|224725.5|224789|224639|224880.7|224730.7|224785.6|224635.6|576
1600927200000|2020-09-24 06:00:00|224789.7|224639.7|224557.6|224407.6|224817.3|224667.3|224360.6|224210.6|849
1600927500000|2020-09-24 06:05:00|224559.2|224409.2|224528.8|224378.8|224621.8|224471.8|224445.8|224295.8|739
1600927800000|2020-09-24 06:10:00|224537.5|224387.5|224737.4|224587.4|224821.7|224671.7|224514.2|224364.2|814
1600928100000|2020-09-24 06:15:00|224737.1|224587.1|225020.8|224870.8|225103.5|224953.5|224737.1|224587.1|813
1600928400000|2020-09-24 06:20:00|225018.6|224868.6|225124.4|224974.4|225168.9|225018.9|224974.5|224824.5|715
1600928700000|2020-09-24 06:25:00|225124.1|224974.1|225098.6|224948.6|225190.7|225040.7|225013.6|224863.6|661
1600929000000|2020-09-24 06:30:00|225101.6|224951.6|225351|225201|225419.6|225269.6|225059.7|224909.7|886
1600929300000|2020-09-24 06:35:00|225340.5|225190.5|225237.1|225087.1|225397.9|225247.9|225234.6|225084.6|760
1600929600000|2020-09-24 06:40:00|225232.7|225082.7|225214.6|225064.6|225289.9|225139.9|225083.2|224933.2|736
1600929900000|2020-09-24 06:45:00|225214.9|225064.9|225120|224970|225230.4|225080.4|225088.2|224938.2|764
1600930200000|2020-09-24 06:50:00|225118.3|224968.3|225315.3|225165.3|225337.3|225187.3|225115.4|224965.4|725
1600930500000|2020-09-24 06:55:00|225315.1|225165.1|225236.7|225086.7|225319.1|225169.1|225215.5|225065.5|727
1600930800000|2020-09-24 07:00:00|225233.1|225083.1|225048.8|224898.8|225299.8|225149.8|224931.1|224781.1|1009
1600931100000|2020-09-24 07:05:00|225045.3|224895.3|224047.9|223897.9|225045.3|224895.3|224039.3|223889.3|983
1600931400000|2020-09-24 07:10:00|224040.7|223890.7|223791.8|223641.8|224069.6|223919.6|223762.5|223612.5|951
1600931700000|2020-09-24 07:15:00|223789.8|223639.8|224066.3|223916.3|224298.4|224148.4|223789.8|223639.8|920
1600932000000|2020-09-24 07:20:00|224060.2|223910.2|224189.7|224039.7|224212.5|224062.5|223936.9|223786.9|915
1600932300000|2020-09-24 07:25:00|224190.8|224040.8|224515|224365|224519.7|224369.7|224113.4|223963.4|845
1600932600000|2020-09-24 07:30:00|224516.2|224366.2|224428.1|224278.1|224680.1|224530.1|224363.9|224213.9|803
1600932900000|2020-09-24 07:35:00|224430.5|224280.5|224236.6|224086.6|224513.6|224363.6|224171.7|224021.7|923
1600933200000|2020-09-24 07:40:00|224236.9|224086.9|224203.3|224053.3|224369.5|224219.5|224194.8|224044.8|989
1600933500000|2020-09-24 07:45:00|224205.6|224055.6|224214.6|224064.6|224250.2|224100.2|224102.9|223952.9|965
1600933800000|2020-09-24 07:50:00|224222.3|224072.3|224116.3|223966.3|224268|224118|224044.6|223894.6|880
1600934100000|2020-09-24 07:55:00|224134.3|223984.3|224189.6|224039.6|224264.2|224114.2|224096.6|223946.6|796
1600934400000|2020-09-24 08:00:00|224192.5|224042.5|224500|224350|224506.6|224356.6|224100.4|223950.4|799
1600934700000|2020-09-24 08:05:00|224500.6|224350.6|224653.9|224503.9|224723.8|224573.8|224446.9|224296.9|824
1600935000000|2020-09-24 08:10:00|224655.3|224505.3|225120.5|224970.5|225124.4|224974.4|224643.9|224493.9|882
1600935300000|2020-09-24 08:15:00|225120.6|224970.6|225193.6|225043.6|225276.4|225126.4|225095.8|224945.8|886
1600935600000|2020-09-24 08:20:00|225193.3|225043.3|225027.5|224877.5|225198.9|225048.9|224923|224773|926
1600935900000|2020-09-24 08:25:00|225029|224879|224715|224565|225029|224879|224712.3|224562.3|886
1600936200000|2020-09-24 08:30:00|224713.1|224563.1|224681.2|224531.2|224817.3|224667.3|224667.7|224517.7|873
1600936500000|2020-09-24 08:35:00|224683.5|224533.5|224672.7|224522.7|224683.5|224533.5|224453|224303|756
1600936800000|2020-09-24 08:40:00|224668.7|224518.7|224462.3|224312.3|224668.7|224518.7|224421.4|224271.4|808
1600937100000|2020-09-24 08:45:00|224455.8|224305.8|224452.8|224302.8|224518|224368|224430.3|224280.3|734
1600937400000|2020-09-24 08:50:00|224455|224305|224601.2|224451.2|224607.7|224457.7|224455|224305|677
1600937700000|2020-09-24 08:55:00|224591.5|224441.5|224338|224188|224593.2|224443.2|224309.9|224159.9|702
1600938000000|2020-09-24 09:00:00|224336.6|224186.6|224346.2|224196.2|224416.7|224266.7|224307.3|224157.3|815
1600938300000|2020-09-24 09:05:00|224346.5|224196.5|224526.7|224376.7|224590.7|224440.7|224291.4|224141.4|906
1600938600000|2020-09-24 09:10:00|224532.7|224382.7|224240.5|224090.5|224587.9|224437.9|224237.1|224087.1|893
1600938900000|2020-09-24 09:15:00|224241.4|224091.4|224213|224063|224282.6|224132.6|224117.4|223967.4|766
1600939200000|2020-09-24 09:20:00|224213.1|224063.1|224264.6|224114.6|224267.3|224117.3|224183.1|224033.1|719
1600939500000|2020-09-24 09:25:00|224265|224115|224430.3|224280.3|224431.2|224281.2|224215.6|224065.6|787
1600939800000|2020-09-24 09:30:00|224430.1|224280.1|224574.7|224424.7|224598.6|224448.6|224295.2|224145.2|881
1600940100000|2020-09-24 09:35:00|224572.1|224422.1|224649.4|224499.4|224790.7|224670.4|224554.1|224404.1|804
1600940400000|2020-09-24 09:40:00|224649|224499|224788.1|224638.1|224890.5|224740.5|224648.9|224498.9|800
1600940700000|2020-09-24 09:45:00|224789.5|224639.5|224654.7|224504.7|224831.5|224681.5|224605.9|224455.9|766
1600941000000|2020-09-24 09:50:00|224657.3|224507.3|224691.3|224541.3|224743.7|224593.7|224594.5|224444.5|728
1600941300000|2020-09-24 09:55:00|224689.1|224539.1|224567|224417|224693.9|224543.9|224554.1|224404.1|735
1600941600000|2020-09-24 10:00:00|224558.1|224408.1|224029.2|223879.2|224564.6|224414.6|224029.2|223879.2|818
1600941900000|2020-09-24 10:05:00|224030.8|223880.8|224046.5|223896.5|224110.8|223960.8|223952.5|223802.5|768
1600942200000|2020-09-24 10:10:00|224050.5|223900.5|223798.4|223648.4|224050.5|223900.5|223792.3|223642.3|845
1600942500000|2020-09-24 10:15:00|223795.9|223645.9|223500|223350|223938.5|223788.5|223477|223327|767
1600942800000|2020-09-24 10:20:00|223494.1|223344.1|223375.4|223225.4|223528.9|223378.9|223371.6|223221.6|800
1600943100000|2020-09-24 10:25:00|223336.1|223186.1|223453.5|223303.5|223642.6|223492.6|223332|223182|712
1600943400000|2020-09-24 10:30:00|223461.9|223311.9|223385.9|223235.9|223579.1|223429.1|223384.5|223234.5|843
1600943700000|2020-09-24 10:35:00|223382.4|223232.4|223442.3|223292.3|223653.9|223503.9|223341.1|223191.1|815
1600944000000|2020-09-24 10:40:00|223435.7|223285.7|223482.7|223332.7|223519.4|223369.4|223396.6|223246.6|820
1600944300000|2020-09-24 10:45:00|223482.8|223332.8|223502|223352|223549.9|223399.9|223381.3|223231.3|788
1600944600000|2020-09-24 10:50:00|223501|223351|223446.5|223296.5|223541.1|223391.1|223404.5|223254.5|726
1600944900000|2020-09-24 10:55:00|223445.8|223295.8|223506.6|223356.6|223628.1|223478.1|223436.9|223286.9|740
1600945200000|2020-09-24 11:00:00|223508.7|223358.7|223411.7|223261.7|223536.1|223386.1|223326.2|223176.2|815
1600945500000|2020-09-24 11:05:00|223412.6|223262.6|223492.9|223342.9|223622.7|223472.7|223410.5|223260.5|918
1600945800000|2020-09-24 11:10:00|223493.8|223343.8|223672.3|223522.3|223672.6|223522.6|223423.1|223273.1|816
1600946100000|2020-09-24 11:15:00|223672.2|223522.2|224111.1|223961.1|224114.7|223964.7|223667.3|223517.3|801
1600946400000|2020-09-24 11:20:00|224114|223964|224071.8|223921.8|224318.1|224168.1|224049.5|223899.5|904
1600946700000|2020-09-24 11:25:00|224073|223923|224013.7|223863.7|224155.7|224042|223956.4|223806.4|945
1600947000000|2020-09-24 11:30:00|224014.4|223864.4|224054.2|223904.2|224211.9|224104.1|224013.2|223864.4|894
1600947300000|2020-09-24 11:35:00|224053.7|223903.7|224042|223892|224127.2|223984.3|224000.9|223850.9|724
1600947600000|2020-09-24 11:40:00|224044.2|223894.2|223942.7|223792.7|224113.8|223963.8|223845.2|223695.2|956
1600947900000|2020-09-24 11:45:00|223944.2|223794.2|224350.5|224200.5|224352.6|224202.6|223845.6|223695.6|912
1600948200000|2020-09-24 11:50:00|224350.4|224200.4|224546|224396|224615.5|224465.5|224259.1|224123.7|932
1600948500000|2020-09-24 11:55:00|224547|224397|224808.6|224658.6|224836.5|224686.5|224512.2|224362.2|869
1600948800000|2020-09-24 12:00:00|224782.6|224632.6|224581.9|224431.9|224841.7|224691.7|224508.6|224412.1|969
1600949100000|2020-09-24 12:05:00|224582.7|224432.7|224448.2|224298.2|224700.9|224550.9|224445.2|224295.2|993
1600949400000|2020-09-24 12:10:00|224447.5|224297.5|224269.9|224119.9|224490.9|224340.9|224201.7|224051.7|966
1600949700000|2020-09-24 12:15:00|224270.7|224120.7|224034.6|223884.6|224316.5|224166.5|223975.3|223825.3|1018
1600950000000|2020-09-24 12:20:00|224079.8|223929.8|224310.5|224160.5|224433.1|224283.1|224074|223924|955
1600950300000|2020-09-24 12:25:00|224310.6|224160.6|224269|224119|224374.8|224224.8|224191.2|224041.2|871
1600950600000|2020-09-24 12:30:00|224274.1|224124.1|224883.1|224733.1|224933.6|224783.6|224268.4|224118.4|995
1600950900000|2020-09-24 12:35:00|224883.7|224733.7|225620.1|225470.1|225654.1|225504.1|224810|224660|1090
1600951200000|2020-09-24 12:40:00|225626.2|225476.2|225967.9|225817.9|225993.1|225843.1|225600.1|225450.1|1068
1600951500000|2020-09-24 12:45:00|225968.1|225818.1|225742.1|225592.1|225975.8|225825.8|225604.8|225454.8|1027
1600951800000|2020-09-24 12:50:00|225743.1|225593.1|226150.3|226000.3|226241|226100.2|225724.1|225574.1|1058
1600952100000|2020-09-24 12:55:00|226190.7|226040.7|226877.7|226727.7|226878.8|226728.8|226190.7|226040.7|1033
1600952400000|2020-09-24 13:00:00|226891.6|226741.6|226874.1|226724.1|227078.8|226928.8|226530.6|226380.6|1062
1600952700000|2020-09-24 13:05:00|226876.4|226726.4|226598.2|226448.2|227004|226854|226556.5|226429.5|997
1600953000000|2020-09-24 13:10:00|226551.4|226501.4|226622.4|226472.4|226805.2|226655.2|226491.4|226341.4|1028
1600953300000|2020-09-24 13:15:00|226606.6|226456.6|226988.1|226838.1|227011.6|226861.6|226553.9|226403.9|1086
1600953600000|2020-09-24 13:20:00|226988.5|226838.5|226537.5|226387.5|227041.8|226948.2|226526.2|226376.2|1102
1600953900000|2020-09-24 13:25:00|226543.3|226393.3|226040.7|225890.7|226569.4|226419.4|226038.6|225888.6|1094
1600954200000|2020-09-24 13:30:00|226026.9|225876.9|226437.9|226287.9|226472.3|226349.9|225704.2|225554.2|1168
1600954500000|2020-09-24 13:35:00|226441|226291|226397.6|226347.6|226521.5|226379.1|226251.1|226101.1|1148
1600954800000|2020-09-24 13:40:00|226394|226344|226569.3|226419.3|226712.6|226562.6|226394|226297.4|1128
1600955100000|2020-09-24 13:45:00|226571.6|226421.6|225992.7|225842.7|226626.1|226502.5|225944.9|225794.9|1143
1600955400000|2020-09-24 13:50:00|225993.9|225843.9|225831.6|225681.6|226031.7|225881.7|225813.7|225663.7|1137
1600955700000|2020-09-24 13:55:00|225837.2|225687.2|225879.2|225729.2|225951.2|225801.4|225751.8|225629|1066
1600956000000|2020-09-24 14:00:00|225851.1|225701.1|225498.1|225348.1|226022|225872|225456.6|225306.6|1070
1600956300000|2020-09-24 14:05:00|225485.9|225335.9|225026.7|224876.7|225485.9|225336.9|225008.7|224858.7|1161
1600956600000|2020-09-24 14:10:00|225026.1|224876.1|225224.9|225074.9|225328.3|225197.7|225017.8|224867.8|1137
1600956900000|2020-09-24 14:15:00|225225.5|225075.5|224865.4|224715.4|225225.5|225075.5|224767.8|224662.3|1089
1600957200000|2020-09-24 14:20:00|224864.9|224714.9|225107.6|224957.6|225183.9|225033.9|224836.2|224701.4|1131
1600957500000|2020-09-24 14:25:00|225109.2|224959.2|225102.5|224952.5|225230.2|225080.2|225044.4|224915.4|1099
1600957800000|2020-09-24 14:30:00|225101.5|224951.5|225269.3|225119.3|225302.4|225152.4|225047|224928.1|1042
1600958100000|2020-09-24 14:35:00|225266.9|225116.9|225466.7|225416.7|225535.5|225425.1|225265.7|225115.7|1096
1600958400000|2020-09-24 14:40:00|225465.1|225415.1|225141|224991|225552.2|225442.7|225086.1|224967.4|1107
1600958700000|2020-09-24 14:45:00|225138.6|224988.6|225185.4|225035.4|225195.1|225077.4|224928.8|224830.2|1103
1600959000000|2020-09-24 14:50:00|225185.2|225035.2|225055.3|225005.3|225347.7|225197.7|224985.5|224878.1|1036
1600959300000|2020-09-24 14:55:00|225103.3|224953.3|225013.9|224963.9|225363|225262.1|224983.3|224887.8|1099
1600959600000|2020-09-24 15:00:00|225013.6|224963.6|224796.1|224646.1|225080.6|224964.5|224743|224641.3|1063
1600959900000|2020-09-24 15:05:00|224795.5|224645.5|224670.8|224620.8|224883.3|224733.3|224661.3|224567.8|1063
1600960200000|2020-09-24 15:10:00|224670.4|224620.4|224401.5|224251.5|224821.6|224671.6|224401.2|224251.2|1096
1600960500000|2020-09-24 15:15:00|224401|224251|224570.8|224420.8|224670.7|224560.1|224341.2|224211.6|1074
1600960800000|2020-09-24 15:20:00|224571.5|224421.5|224389.8|224339.8|224620.9|224543.9|224310.1|224217.3|1046
1600961100000|2020-09-24 15:25:00|224390|224340|224450.9|224300.9|224465.2|224353.2|224331.5|224231.4|1011
1600961400000|2020-09-24 15:30:00|224449.1|224299.1|224037.9|223887.9|224461.5|224352|223964.9|223839.8|1055
1600961700000|2020-09-24 15:35:00|224030.6|223880.6|223791.6|223641.6|224031.3|223934.6|223742.3|223617.8|1059
1600962000000|2020-09-24 15:40:00|223791.5|223641.5|223632.5|223482.5|223792.2|223683.4|223339.4|223224.5|1049
1600962300000|2020-09-24 15:45:00|223632.2|223482.2|223630.5|223480.5|223798.3|223648.3|223448.2|223360.1|1082
1600962600000|2020-09-24 15:50:00|223628.5|223478.5|222959.8|222809.8|223628.5|223521|222575.1|222425.1|1062
1600962900000|2020-09-24 15:55:00|222957|222807|222927.4|222777.4|223148.9|223044.7|222859.4|222712.1|1060
1600963200000|2020-09-24 16:00:00|222927.3|222777.3|222433.1|222283.1|222968|222832.3|222158.8|222008.8|1116
1600963500000|2020-09-24 16:05:00|222434.7|222284.7|221414.1|221264.1|222531.5|222381.5|221091.6|220941.6|1081
1600963800000|2020-09-24 16:10:00|221462.6|221312.6|221776.2|221626.2|221906.9|221756.9|221462.6|221312.6|1075
1600964100000|2020-09-24 16:15:00|221774.4|221624.4|221910.1|221760.1|222068.9|221918.9|221688.7|221538.7|1095
1600964400000|2020-09-24 16:20:00|221906.1|221756.1|221853.1|221803.1|222184.8|222063.1|221793.6|221643.6|1104
1600964700000|2020-09-24 16:25:00|221850.8|221800.8|221967.8|221817.8|221967.8|221817.8|221602.4|221495.4|1121
1600965000000|2020-09-24 16:30:00|221966.8|221816.8|222039.1|221889.1|222206.6|222057.9|221848.3|221750|1046
1600965300000|2020-09-24 16:35:00|222042|221892|222118|221968|222234.2|222136.6|221928.5|221803.6|1072
1600965600000|2020-09-24 16:40:00|222114.3|221964.3|221802.5|221752.5|222125|222010.4|221741.1|221641.1|1052
1600965900000|2020-09-24 16:45:00|221851.6|221701.6|221824.5|221774.5|221942.4|221839.1|221768.6|221691.8|953
1600966200000|2020-09-24 16:50:00|221816.6|221766.6|221875.7|221725.7|221982.7|221832.7|221726.1|221629.1|1002
1600966500000|2020-09-24 16:55:00|221873.9|221723.9|221567.1|221517.1|221929.6|221827.6|221525.9|221375.9|1073
1600966800000|2020-09-24 17:00:00|221622.4|221472.4|221451.1|221301.1|221660.7|221550.2|221298.1|221175.8|962
1600967100000|2020-09-24 17:05:00|221451.7|221301.7|221360.6|221210.6|221479.4|221375.5|221319.3|221208.5|1004
1600967400000|2020-09-24 17:10:00|221361.2|221211.2|220999.3|220849.3|221361.4|221254.5|220981.8|220848.4|1030
1600967700000|2020-09-24 17:15:00|220999.9|220849.9|220718.9|220568.9|221011.9|220861.9|220526.2|220388.7|1062
1600968000000|2020-09-24 17:20:00|220719.3|220569.3|220222.5|220072.5|220773.8|220635|220173.5|220041.7|950
1600968300000|2020-09-24 17:25:00|220230.3|220080.3|219757.4|219607.4|220234|220139.9|219707.8|219562.7|949
1600968600000|2020-09-24 17:30:00|219754.6|219604.6|220022.4|219872.4|220037.8|219887.9|219663.7|219561.8|974
1600968900000|2020-09-24 17:35:00|220024.2|219874.2|220568.6|220418.6|220718.3|220568.3|220022.4|219872.4|1058
1600969200000|2020-09-24 17:40:00|220569.4|220419.4|220296.1|220146.1|220622.7|220472.7|220269.5|220131.3|1022
1600969500000|2020-09-24 17:45:00|220299.5|220149.5|220203.8|220053.8|220302.9|220163.1|220181.1|220031.1|988
1600969800000|2020-09-24 17:50:00|220199.9|220049.9|220301.2|220151.2|220302.8|220152.8|220181.4|220031.4|924
1600970100000|2020-09-24 17:55:00|220303.2|220153.2|220863.3|220528.3|220892.9|220602.6|220300.6|220150.6|950
1600970400000|2020-09-24 18:00:00|220863.4|220528.4|221017.3|220867.3|221034.5|220884.5|220254.3|220026.2|993
1600970700000|2020-09-24 18:05:00|221015.9|220865.9|220973.8|220823.8|221339.5|221189.5|220898|220748|979
1600971000000|2020-09-24 18:10:00|220972.5|220822.5|220880.3|220730.3|220999.2|220849.2|220731.7|220581.7|837
1600971300000|2020-09-24 18:15:00|220889.9|220739.9|220849|220699|220914.6|220778.6|220607.3|220457.3|948
1600971600000|2020-09-24 18:20:00|220862.6|220712.6|220848.6|220698.6|220885.7|220735.7|220749.3|220599.3|921
1600971900000|2020-09-24 18:25:00|220849.4|220699.4|220613.8|220463.8|220850.5|220700.5|220539.4|220389.4|943
1600972200000|2020-09-24 18:30:00|220615|220465|220545.4|220395.4|220673.2|220523.2|220473.4|220323.4|884
1600972500000|2020-09-24 18:35:00|220544.7|220394.7|220712.3|220562.3|220768.8|220618.8|220540.2|220390.2|878
1600972800000|2020-09-24 18:40:00|220712.6|220562.6|220540.5|220390.5|220743.5|220593.5|220417.2|220267.2|868
1600973100000|2020-09-24 18:45:00|220541.8|220391.8|220923.6|220773.6|220933.2|220783.2|220518.1|220368.1|923
1600973400000|2020-09-24 18:50:00|220919.4|220769.4|221003.9|220853.9|221224.2|221074.2|220892.5|220742.5|956
1600973700000|2020-09-24 18:55:00|221003.2|220853.2|221245.4|221095.4|221255.4|221105.4|220860.4|220710.4|1030
1600974000000|2020-09-24 19:00:00|221245.9|221095.9|221140.8|220990.8|221265|221115|220979.4|220829.4|1078
1600974300000|2020-09-24 19:05:00|221140.3|220990.3|220772.9|220622.9|221164.3|221014.3|220764.9|220614.9|1040
1600974600000|2020-09-24 19:10:00|220807.8|220657.8|220795.2|220645.2|221049.4|220899.4|220763.5|220613.5|950
1600974900000|2020-09-24 19:15:00|220794.1|220644.1|220750.7|220600.7|220814.5|220664.5|220593.8|220443.8|911
1600975200000|2020-09-24 19:20:00|220754.7|220604.7|221057|220907|221175.3|221025.3|220719.6|220601|994
1600975500000|2020-09-24 19:25:00|221059.6|220909.6|221054.7|220904.7|221127|220977|220953.9|220803.9|922
1600975800000|2020-09-24 19:30:00|221057.2|220907.2|220915.3|220765.3|221191.2|221041.2|220895|220745|916
1600976100000|2020-09-24 19:35:00|220918|220768|220841.7|220691.7|221006.1|220856.1|220822.6|220672.6|863
1600976400000|2020-09-24 19:40:00|220845.2|220695.2|220914.3|220764.3|220942.5|220792.5|220818.1|220668.1|838
1600976700000|2020-09-24 19:45:00|220916.2|220766.2|221254.4|221104.4|221254.4|221104.4|220823.9|220673.9|967
1600977000000|2020-09-24 19:50:00|221255.3|221105.3|221008.5|220858.5|221375.3|221225.3|220973.2|220823.2|923
1600977300000|2020-09-24 19:55:00|221014.5|220864.5|221296.6|221146.6|221316.7|221166.7|220931.6|220781.6|921
1600977600000|2020-09-24 20:00:00|221305.2|221155.2|221281.8|221131.8|221437.1|221287.1|221233.3|221083.3|842
1600977900000|2020-09-24 20:05:00|221283.4|221133.4|221267.6|221117.6|221303.1|221153.1|221234.9|221084.9|742
1600978200000|2020-09-24 20:10:00|221267.7|221117.7|221323.2|221173.2|221338|221188|221243.4|221093.4|725
1600978500000|2020-09-24 20:15:00|221323.4|221173.4|221245.5|221095.5|221383.5|221233.5|221211.9|221061.9|515
1600978800000|2020-09-24 20:20:00|221244.1|221094.1|221273.2|221123.2|221327.5|221177.5|221239.4|221089.4|454
1600979100000|2020-09-24 20:25:00|221273.7|221123.7|221370.5|221220.5|221378.7|221228.7|221255.5|221105.5|523
1600979400000|2020-09-24 20:30:00|221369.4|221219.4|221372.5|221222.5|221391.5|221241.5|221261|221111|493
1600979700000|2020-09-24 20:35:00|221372.4|221222.4|221612.7|221462.7|221644.8|221494.8|221298.2|221148.2|503
1600980000000|2020-09-24 20:40:00|221611.4|221461.4|221697.1|221547.1|221760.3|221610.3|221608.9|221458.9|455
1600980300000|2020-09-24 20:45:00|221698|221548|221607.2|221457.2|221725.3|221575.3|221499.4|221349.4|495
1600980600000|2020-09-24 20:50:00|221605.5|221455.5|221639.8|221489.8|221668.3|221518.3|221572.7|221422.7|398
1600980900000|2020-09-24 20:55:00|221635.3|221485.3|221804.4|221469.4|221817|221507.4|221573.8|221330.3|418
1600981200000|2020-09-24 21:00:00|221702.2|221367.2|221726.7|221391.7|221734|221399|221702.2|221367.2|33
1600981500000|2020-09-24 21:05:00|221699.5|221364.5|221670.5|221335.5|221991|221656|221647.5|221312.5|138
1600981800000|2020-09-24 21:10:00|221747|221412|221648.8|221313.8|221766.2|221431.2|221564.8|221229.8|208
1600982100000|2020-09-24 21:15:00|221717.2|221382.2|221669.6|221334.6|221719.6|221384.6|221553.8|221218.8|108
1600982400000|2020-09-24 21:20:00|221698.9|221363.9|221694.9|221359.9|221732.2|221397.2|221567.1|221232.1|267
1600982700000|2020-09-24 21:25:00|221708.7|221373.7|221702.9|221367.9|221726.3|221391.3|221671.9|221336.9|343
1600983000000|2020-09-24 21:30:00|221697.1|221362.1|221694.5|221359.5|221743|221408|221643.3|221308.3|212
1600983300000|2020-09-24 21:35:00|221681.3|221346.3|221693.3|221358.3|221767|221432|221591.4|221256.4|146
1600983600000|2020-09-24 21:40:00|221677.3|221342.3|221676.8|221341.8|221743.3|221408.3|221636.5|221301.5|144
1600983900000|2020-09-24 21:45:00|221722|221387|221627.1|221292.1|221795.7|221460.7|221588.4|221253.4|206
1600984200000|2020-09-24 21:50:00|221642.4|221307.4|221638|221303|221683.6|221348.6|221547.5|221212.5|219
1600984500000|2020-09-24 21:55:00|221618.3|221283.3|221616.1|221281.1|221679.1|221344.1|221490.3|221155.3|296
1600984800000|2020-09-24 22:00:00|221617.6|221282.6|221529.3|221379.3|221665.9|221434.5|221524|221201.6|559
1600985100000|2020-09-24 22:05:00|221537.9|221387.9|221430.2|221165.6|221544.2|221387.9|221329.1|221111.7|438
1600985400000|2020-09-24 22:10:00|221377.5|221227.5|221386.2|221236.2|221473.5|221323.5|221313.7|221106.7|406
1600985700000|2020-09-24 22:15:00|221382|221232|221383.7|221233.7|221451.2|221264.8|221362.7|221167.4|286
1600986000000|2020-09-24 22:20:00|221381.1|221231.1|221758.2|221450.9|221801.3|221608.6|221368.4|221213.4|711
1600986300000|2020-09-24 22:25:00|221797|221486.3|221820.6|221485.6|221861.8|221657.7|221605.5|221319.3|635
1600986600000|2020-09-24 22:30:00|221792.2|221475|221521.1|221371.1|221850.3|221589.2|221519.1|221342.2|509
1600986900000|2020-09-24 22:35:00|221585|221293|221545.3|221395.3|221657.5|221434.6|221492.6|221283.6|356
1600987200000|2020-09-24 22:40:00|221544.2|221394.2|221796.7|221487.9|221829.5|221516.2|221480.6|221272.4|472
1600987500000|2020-09-24 22:45:00|221792.6|221491.2|221822.7|221513.2|221844.1|221604.1|221698|221445.2|449
1600987800000|2020-09-24 22:50:00|221826.1|221517.9|221684.2|221349.2|221835|221605|221595|221326.1|511
1600988100000|2020-09-24 22:55:00|221683.3|221348.3|221877.1|221554.3|221912.5|221643.6|221662.1|221327.1|480
1600988400000|2020-09-24 23:00:00|221873.3|221562.8|221893.9|221558.9|221953|221716.6|221804.3|221503.6|429
1600988700000|2020-09-24 23:05:00|221885.2|221577.8|221675.4|221525.4|221898.6|221676.8|221590.7|221290.4|626
1600989000000|2020-09-24 23:10:00|221668.5|221518.5|221662.3|221512.3|221731.7|221544|221612.3|221410.9|405
1600989300000|2020-09-24 23:15:00|221662.4|221512.4|221445|221295|221682.8|221532.8|221437|221287|465
1600989600000|2020-09-24 23:20:00|221453.8|221303.8|221463.9|221313.9|221507.5|221376|221426|221285.6|307
1600989900000|2020-09-24 23:25:00|221461|221311|221356.9|221206.9|221467.6|221317.6|221336|221186|308
1600990200000|2020-09-24 23:30:00|221358.1|221208.1|221359.5|221209.5|221431.4|221281.4|221323.2|221173.2|303
1600990500000|2020-09-24 23:35:00|221362.8|221212.8|221342.1|221192.1|221386.3|221236.3|221303.4|221153.4|330
1600990800000|2020-09-24 23:40:00|221338.6|221188.6|221365.1|221215.1|221379.8|221229.8|221268.2|221118.2|306
1600991100000|2020-09-24 23:45:00|221364.7|221214.7|221335.8|221185.8|221370|221220|221297.6|221147.6|338
1600991400000|2020-09-24 23:50:00|221336.9|221186.9|221449.1|221299.1|221459.3|221309.3|221257.7|221107.7|354
1600991700000|2020-09-24 23:55:00|221462.9|221312.9|221442.1|221292.1|221524.3|221374.3|221412.1|221262.1|404
1600992000000|2020-09-25 00:00:00|221425.5|221275.5|221555.8|221405.8|221666.4|221516.4|221331.3|221181.3|647
1600992300000|2020-09-25 00:05:00|221553.5|221403.5|221469.1|221319.1|221592.4|221442.4|221432.7|221282.7|448
1600992600000|2020-09-25 00:10:00|221461.5|221311.5|221581.6|221431.6|221639.8|221489.8|221453.5|221303.5|468
1600992900000|2020-09-25 00:15:00|221580.2|221430.2|221508.2|221358.2|221580.5|221430.5|221451.8|221301.8|462
1600993200000|2020-09-25 00:20:00|221507.2|221357.2|221686.3|221536.3|221728.4|221561.7|221499.4|221349.4|489
1600993500000|2020-09-25 00:25:00|221681.9|221531.9|221673.7|221523.7|221765.5|221615.5|221625.3|221475.3|441
1600993800000|2020-09-25 00:30:00|221673.5|221523.5|221671.1|221521.1|221773.9|221623.9|221651.8|221501.8|468
1600994100000|2020-09-25 00:35:00|221661.5|221511.5|221495.1|221345.1|221704.2|221554.2|221442.4|221292.4|554
1600994400000|2020-09-25 00:40:00|221498.2|221348.2|221431.8|221281.8|221529|221379|221411.5|221261.5|413
1600994700000|2020-09-25 00:45:00|221434.1|221284.1|221425.5|221275.5|221524.4|221374.4|221425.5|221275.5|488
1600995000000|2020-09-25 00:50:00|221446.9|221296.9|221188.3|221038.3|221523|221305.6|221187.6|221037.6|513
1600995300000|2020-09-25 00:55:00|221187.8|221037.8|221272.8|221122.8|221314.5|221164.5|221164.4|221014.4|609
1600995600000|2020-09-25 01:00:00|221272.3|221122.3|221304.5|221154.5|221313.8|221163.8|221147.4|220997.4|467
1600995900000|2020-09-25 01:05:00|221306.5|221156.5|221475.8|221325.8|221479.2|221329.2|221287.1|221137.1|499
1600996200000|2020-09-25 01:10:00|221476.5|221326.5|221407.8|221257.8|221482.5|221332.5|221386.4|221236.4|624
1600996500000|2020-09-25 01:15:00|221405.3|221255.3|221125|220975|221410.4|221260.4|221115.1|220965.1|677
1600996800000|2020-09-25 01:20:00|221127.7|220977.7|221016.7|220866.7|221149.4|220999.4|220936.9|220786.9|675
1600997100000|2020-09-25 01:25:00|221016.4|220866.4|221065.1|220915.1|221094|220944|220917.9|220767.9|486
1600997400000|2020-09-25 01:30:00|221067.7|220917.7|221201.8|221051.8|221301.6|221137.1|221023.7|220873.7|596
1600997700000|2020-09-25 01:35:00|221192.3|221042.3|221155.1|221005.1|221207|221057|221074.8|220924.8|550
1600998000000|2020-09-25 01:40:00|221153.9|221003.9|221161.9|221011.9|221195.7|221045.7|221037.1|220887.1|447
1600998300000|2020-09-25 01:45:00|221162.8|221012.8|221113.1|220963.1|221162.8|221012.8|221003.9|220853.9|389
1600998600000|2020-09-25 01:50:00|221110.5|220960.5|221128.1|220978.1|221184.3|221034.3|221102|220952|397
1600998900000|2020-09-25 01:55:00|221128.2|220978.2|221287.1|221137.1|221305|221155|221111.9|220961.9|374
1600999200000|2020-09-25 02:00:00|221291.1|221141.1|221227.9|221077.9|221341.4|221191.4|221195.3|221045.3|380
1600999500000|2020-09-25 02:05:00|221229.5|221079.5|221111.1|220961.1|221300.5|221150.5|221094.1|220944.1|360
1600999800000|2020-09-25 02:10:00|221108.6|220958.6|221095.5|220945.5|221139.2|220989.2|221042|220892|373
1601000100000|2020-09-25 02:15:00|221100.6|220950.6|221068.4|220918.4|221132|220982|221049.6|220899.6|347
1601000400000|2020-09-25 02:20:00|221066.2|220916.2|221061.4|220911.4|221071.8|220921.8|220953.8|220803.8|391
1601000700000|2020-09-25 02:25:00|221063.9|220913.9|221085.3|220935.3|221103.9|220953.9|221006.1|220856.1|358
1601001000000|2020-09-25 02:30:00|221084.1|220934.1|221181.5|221031.5|221192|221042|221084.1|220934.1|424
1601001300000|2020-09-25 02:35:00|221184.8|221034.8|221309.7|221159.7|221345.8|221195.8|221178.1|221028.1|379
1601001600000|2020-09-25 02:40:00|221307.2|221157.2|221297.2|221147.2|221308.6|221158.6|221210.8|221060.8|348
1601001900000|2020-09-25 02:45:00|221297.1|221147.1|221135.2|220985.2|221310.5|221160.5|221126.2|220976.2|350
1601002200000|2020-09-25 02:50:00|221134.4|220984.4|221231.8|221081.8|221238.3|221088.3|221134.4|220984.4|356
1601002500000|2020-09-25 02:55:00|221231|221081|221197.1|221047.1|221252.5|221102.5|221188|221038|335
1601002800000|2020-09-25 03:00:00|221195|221045|221190.6|221040.6|221202.3|221052.3|221141.8|220991.8|322
1601003100000|2020-09-25 03:05:00|221190.8|221040.8|221141.5|220991.5|221192.8|221042.8|221098.9|220948.9|363
1601003400000|2020-09-25 03:10:00|221136.8|220986.8|221141|220991|221223.5|221073.5|221101.7|220951.7|313
1601003700000|2020-09-25 03:15:00|221141.4|220991.4|221100.6|220950.6|221164.8|221014.8|221049.7|220899.7|376
1601004000000|2020-09-25 03:20:00|221109.4|220959.4|221036.3|220886.3|221152.1|221002.1|220993.7|220843.7|372
1601004300000|2020-09-25 03:25:00|221038.4|220888.4|221039.6|220889.6|221119.5|220969.5|221008.1|220858.1|368
1601004600000|2020-09-25 03:30:00|221039.7|220889.7|221048.4|220898.4|221062.9|220912.9|221028.9|220878.9|364
1601004900000|2020-09-25 03:35:00|221047.5|220897.5|221133.4|220983.4|221137.5|220987.5|221042.9|220892.9|305
1601005200000|2020-09-25 03:40:00|221134.4|220984.4|221166.6|221016.6|221183.3|221033.3|221129|220979|323
1601005500000|2020-09-25 03:45:00|221169.2|221019.2|221222|221072|221258.6|221108.6|221155.7|221005.7|346
1601005800000|2020-09-25 03:50:00|221222.6|221072.6|221279.6|221129.6|221310|221160|221193.1|221043.1|417
1601006100000|2020-09-25 03:55:00|221278.5|221128.5|221203.5|221053.5|221328.9|221178.9|221192.6|221042.6|437
1601006400000|2020-09-25 04:00:00|221207.8|221057.8|221166|221016|221250.8|221100.8|221142.6|220992.6|353
1601006700000|2020-09-25 04:05:00|221159.8|221009.8|221203.2|221053.2|221276.8|221126.8|221148|220998|351
1601007000000|2020-09-25 04:10:00|221203.1|221053.1|221224.2|221074.2|221250.7|221100.7|221182|221032|315
1601007300000|2020-09-25 04:15:00|221218|221068|221212.4|221062.4|221242|221092|221145.2|220995.2|347
1601007600000|2020-09-25 04:20:00|221215.5|221065.5|221107.1|220957.1|221218|221068|221087.6|220937.6|335
1601007900000|2020-09-25 04:25:00|221107.6|220957.6|221125.4|220975.4|221141.6|220991.6|221098.6|220948.6|219
1601008200000|2020-09-25 04:30:00|221125.9|220975.9|221040|220890|221139.5|220989.5|221032.7|220882.7|439
1601008500000|2020-09-25 04:35:00|221037.9|220887.9|221131.3|220981.3|221135.8|220985.8|221037.6|220887.6|365
1601008800000|2020-09-25 04:40:00|221130.9|220980.9|221132.7|220982.7|221165.3|221015.3|221084.7|220934.7|346
1601009100000|2020-09-25 04:45:00|221134.6|220984.6|221136.5|220986.5|221171.6|221021.6|221100.3|220950.3|419
1601009400000|2020-09-25 04:50:00|221136.8|220986.8|221029.3|220879.3|221136.8|220986.8|221024|220874|432
1601009700000|2020-09-25 04:55:00|221033.6|220883.6|221042.3|220892.3|221086.8|220936.8|221006.3|220856.3|436
1601010000000|2020-09-25 05:00:00|221038.2|220888.2|220989.4|220839.4|221040.3|220890.3|220930.3|220780.3|494
1601010300000|2020-09-25 05:05:00|220991.4|220841.4|221069.6|220919.6|221092.9|220942.9|220970.4|220820.4|421
1601010600000|2020-09-25 05:10:00|221070|220920|221030.9|220880.9|221081.7|220931.7|220959.3|220809.3|362
1601010900000|2020-09-25 05:15:00|221022.7|220872.7|221051.6|220901.6|221061.4|220911.4|220990.9|220840.9|469
1601011200000|2020-09-25 05:20:00|221048.6|220898.6|220996.2|220846.2|221070.4|220920.4|220991.9|220841.9|487
1601011500000|2020-09-25 05:25:00|220996.5|220846.5|221093.1|220943.1|221101.7|220951.7|220996.5|220846.5|415
1601011800000|2020-09-25 05:30:00|221093.6|220943.6|221166.3|221016.3|221203.2|221053.2|221089.1|220939.1|483
1601012100000|2020-09-25 05:35:00|221167.2|221017.2|221097.6|220947.6|221167.2|221017.2|221067.7|220917.7|414
1601012400000|2020-09-25 05:40:00|221099.7|220949.7|221023.1|220873.1|221131|220981|221014.2|220864.2|338
1601012700000|2020-09-25 05:45:00|221043.9|220893.9|221096.1|220946.1|221178|221028|221033.9|220883.9|396
1601013000000|2020-09-25 05:50:00|221098.8|220948.8|221130.2|220980.2|221178|221028|221069.5|220919.5|381
1601013300000|2020-09-25 05:55:00|221129.7|220979.7|221240.9|221090.9|221300.3|221150.3|221091.4|220941.4|530
1601013600000|2020-09-25 06:00:00|221241|221091|221310.2|221160.2|221313|221163|221228.4|221078.4|607
1601013900000|2020-09-25 06:05:00|221310.3|221160.3|221207.3|221057.3|221395.2|221245.2|221168.3|221018.3|638
1601014200000|2020-09-25 06:10:00|221204.8|221054.8|221336.5|221186.5|221366|221216|221198.6|221048.6|645
1601014500000|2020-09-25 06:15:00|221339|221189|221552.3|221402.3|221554.2|221404.2|221319.9|221169.9|692
1601014800000|2020-09-25 06:20:00|221551.3|221401.3|221385.6|221235.6|221627.2|221477.2|221382.9|221232.9|695
1601015100000|2020-09-25 06:25:00|221389.6|221239.6|221265.1|221115.1|221394.6|221244.6|221264.7|221114.7|566
1601015400000|2020-09-25 06:30:00|221263.2|221113.2|221269.2|221119.2|221305.2|221155.2|221181|221031|704
1601015700000|2020-09-25 06:35:00|221269.5|221119.5|221151.3|221001.3|221319.1|221169.1|221112.3|220962.3|736
1601016000000|2020-09-25 06:40:00|221152.4|221002.4|221226.8|221076.8|221264|221114|221120.2|220970.2|725
1601016300000|2020-09-25 06:45:00|221226.4|221076.4|220951.5|220801.5|221232.2|221082.2|220944.5|220794.5|770
1601016600000|2020-09-25 06:50:00|220947.5|220797.5|220852.7|220702.7|220949.9|220799.9|220816.3|220666.3|623
1601016900000|2020-09-25 06:55:00|220852.5|220702.5|220566.4|220416.4|220985.3|220835.3|220542|220392|791
1601017200000|2020-09-25 07:00:00|220566.2|220416.2|220684.3|220534.3|220793.2|220643.2|220518.4|220368.4|848
1601017500000|2020-09-25 07:05:00|220684.1|220534.1|220357.8|220207.8|220737.4|220587.4|220320|220170|936
1601017800000|2020-09-25 07:10:00|220353.1|220203.1|220133.7|219983.7|220481|220331|220013.6|219863.6|898
1601018100000|2020-09-25 07:15:00|220129|219979|220124.3|219974.3|220178.8|220028.8|220026.2|219876.2|850
1601018400000|2020-09-25 07:20:00|220122.6|219972.6|220265.6|220115.6|220457.4|220307.4|220064|219914|838
1601018700000|2020-09-25 07:25:00|220272.2|220122.2|219967.2|219817.2|220272.9|220122.9|219948.1|219798.1|887
1601019000000|2020-09-25 07:30:00|219966.4|219816.4|220227.6|220077.6|220229.5|220079.5|219966.4|219816.4|860
1601019300000|2020-09-25 07:35:00|220225.9|220075.9|220166.3|220016.3|220302.3|220152.3|220125.6|219975.6|793
1601019600000|2020-09-25 07:40:00|220163.6|220013.6|220401.1|220251.1|220433.4|220283.4|220162.8|220012.8|730
1601019900000|2020-09-25 07:45:00|220401.6|220251.6|220572.7|220422.7|220628.1|220478.1|220389.7|220239.7|715
1601020200000|2020-09-25 07:50:00|220570.3|220420.3|220691.3|220541.3|220728.5|220578.5|220455.3|220305.3|661
1601020500000|2020-09-25 07:55:00|220691.6|220541.6|220623.3|220473.3|220693|220543|220503.8|220353.8|703
1601020800000|2020-09-25 08:00:00|220627|220477|220718.4|220568.4|220718.4|220568.4|220525.9|220375.9|782
1601021100000|2020-09-25 08:05:00|220717.4|220567.4|220939.3|220789.3|220989.1|220839.1|220715.8|220565.8|778
1601021400000|2020-09-25 08:10:00|220939.8|220789.8|220983.6|220833.6|221033.7|220883.7|220852.4|220738.5|689
1601021700000|2020-09-25 08:15:00|220984.3|220834.3|220903.4|220753.4|221029.1|220879.1|220880.1|220730.1|660
1601022000000|2020-09-25 08:20:00|220903.7|220753.7|220852.2|220702.2|220949|220799|220839.2|220689.2|495
1601022300000|2020-09-25 08:25:00|220843.3|220693.3|220966.1|220816.1|221041.9|220891.9|220828.9|220678.9|801
1601022600000|2020-09-25 08:30:00|220959.3|220809.3|220963.3|220813.3|220995.9|220845.9|220792.7|220642.7|824
1601022900000|2020-09-25 08:35:00|220962|220812|221067.2|220917.2|221087.6|220937.6|220952.6|220802.6|644
1601023200000|2020-09-25 08:40:00|221064.6|220914.6|221131.1|220981.1|221208.5|221058.5|221026.2|220876.2|612
1601023500000|2020-09-25 08:45:00|221130.6|220980.6|221032.8|220882.8|221183.3|221033.3|220964|220814|672
1601023800000|2020-09-25 08:50:00|221033.3|220883.3|221052.8|220902.8|221089.3|220939.3|220961.8|220811.8|665
1601024100000|2020-09-25 08:55:00|221054|220904|221131.3|220981.3|221163.6|221013.6|221031.4|220881.4|729
1601024400000|2020-09-25 09:00:00|221128.4|220978.4|221240.7|221090.7|221244|221094|221096.3|220946.3|612
1601024700000|2020-09-25 09:05:00|221240.5|221090.5|221453.8|221303.8|221454.7|221304.7|221238.2|221088.2|691
1601025000000|2020-09-25 09:10:00|221448.8|221298.8|221418.9|221368.9|221519.8|221386.8|221396.9|221246.9|615
1601025300000|2020-09-25 09:15:00|221419.6|221369.6|221776.5|221626.5|221783.5|221691.1|221373.2|221284.9|786
1601025600000|2020-09-25 09:20:00|221775.8|221625.8|221962.6|221812.6|221974|221824|221724.7|221593.4|755
1601025900000|2020-09-25 09:25:00|221963.2|221813.2|221854.8|221704.8|221963.5|221813.5|221771.2|221621.2|705
1601026200000|2020-09-25 09:30:00|221854.7|221704.7|221860.9|221710.9|221943.5|221818.3|221800.2|221650.2|707
1601026500000|2020-09-25 09:35:00|221865.2|221715.2|221982.2|221832.2|221999.9|221885|221759.3|221637.5|697
1601026800000|2020-09-25 09:40:00|221981.7|221831.7|222131.6|221981.6|222149.8|222046.5|221970.3|221822|742
1601027100000|2020-09-25 09:45:00|222129.6|221979.6|222334.8|222184.8|222373.4|222231.7|222081.7|221979.6|764
1601027400000|2020-09-25 09:50:00|222334.6|222184.6|222262.7|222112.7|222429.7|222325.4|222250.3|222100.3|824
1601027700000|2020-09-25 09:55:00|222260.7|222110.7|222130.7|221980.7|222372.6|222222.6|222046.3|221933.3|679
1601028000000|2020-09-25 10:00:00|222129.6|221979.6|222327.6|222177.6|222339.8|222189.8|222088.6|221938.6|698
1601028300000|2020-09-25 10:05:00|222326.3|222176.3|222444.4|222294.4|222444.4|222294.4|222224.5|222074.5|741
1601028600000|2020-09-25 10:10:00|222445.1|222295.1|222782.7|222632.7|222915.4|222765.4|222427.9|222277.9|797
1601028900000|2020-09-25 10:15:00|222783.2|222633.2|223081.7|222931.7|223130.4|222980.4|222729.3|222579.3|929
1601029200000|2020-09-25 10:20:00|223081.6|222931.6|223453|223303|223473|223323|223077.9|222927.9|838
1601029500000|2020-09-25 10:25:00|223453.2|223303.2|223533.6|223383.6|223591.1|223441.1|223274|223124|777
1601029800000|2020-09-25 10:30:00|223531.4|223381.4|223071|222921|223537.4|223387.4|223042.2|222892.2|836
1601030100000|2020-09-25 10:35:00|223026|222876|223140.3|222990.3|223224.9|223074.9|222970.1|222862.3|664
1601030400000|2020-09-25 10:40:00|223140|222990|223491.2|223341.2|223491.7|223341.7|223137.3|222987.3|774
1601030700000|2020-09-25 10:45:00|223491|223341|223750.4|223600.4|223782.1|223632.1|223429.8|223279.8|857
1601031000000|2020-09-25 10:50:00|223747.2|223597.2|223716.7|223566.7|223753.1|223603.1|223485.6|223383.3|812
1601031300000|2020-09-25 10:55:00|223717|223567|223904.8|223754.8|223972.3|223822.3|223560.8|223429|787
1601031600000|2020-09-25 11:00:00|223907.9|223757.9|223880.2|223730.2|223987.8|223852.1|223806.5|223656.5|928
1601031900000|2020-09-25 11:05:00|223888.4|223738.4|223753|223603|223988.6|223838.6|223626.2|223476.2|984
1601032200000|2020-09-25 11:10:00|223755.4|223605.4|223662.8|223512.8|223884.6|223768|223662.8|223512.8|818
1601032500000|2020-09-25 11:15:00|223664.5|223514.5|223513.3|223363.3|223724.7|223577.9|223407.5|223278.2|845
1601032800000|2020-09-25 11:20:00|223509.7|223359.7|223370|223220|223585.1|223451.2|223320.3|223170.3|852
1601033100000|2020-09-25 11:25:00|223369.9|223219.9|223230|223080|223370.9|223220.9|223131.5|222986.5|812
1601033400000|2020-09-25 11:30:00|223212.8|223062.8|223184|223034|223340.2|223190.2|223015.9|222894.9|923
1601033700000|2020-09-25 11:35:00|223177|223027|223066.8|222916.8|223270.3|223132.2|223017.6|222867.6|904
1601034000000|2020-09-25 11:40:00|223064.2|222914.2|223010.6|222860.6|223067.8|222925.3|222773.8|222649.1|948
1601034300000|2020-09-25 11:45:00|223002.3|222852.3|223026|222876|223090.5|222940.5|222976.8|222826.8|866
1601034600000|2020-09-25 11:50:00|223026.2|222876.2|223062.5|222912.5|223087.9|222977.3|222926.7|222776.7|899
1601034900000|2020-09-25 11:55:00|223068|222918|223047|222897|223123.3|222998.8|222900.6|222788.8|913
1601035200000|2020-09-25 12:00:00|223049.8|222899.8|223171.5|223021.5|223267.9|223117.9|222939.9|222823|927
1601035500000|2020-09-25 12:05:00|223171.2|223021.2|223163.1|223013.1|223200.3|223068.1|223028.1|222896.5|804
1601035800000|2020-09-25 12:10:00|223162.8|223012.8|223522.4|223472.4|223546|223476|223107.3|222968.6|839
1601036100000|2020-09-25 12:15:00|223519.7|223469.7|223375.9|223225.9|223574.8|223469.7|223240.8|223141.4|890
1601036400000|2020-09-25 12:20:00|223379.2|223229.2|223582.8|223532.8|223627.5|223541.1|223300.2|223218.8|891
1601036700000|2020-09-25 12:25:00|223592.5|223542.5|223808.1|223473.1|223835.3|223675.5|223507.7|223357.7|820
1601037000000|2020-09-25 12:30:00|223768.2|223434.9|223837.5|223687.5|223844.1|223694.1|223449.6|223299.6|954
1601037300000|2020-09-25 12:35:00|223835.7|223685.7|223565.3|223415.3|223886.8|223765.7|223463.3|223353.8|937
1601037600000|2020-09-25 12:40:00|223572.3|223422.3|223682|223532|223820.6|223694.3|223507.3|223404.6|892
1601037900000|2020-09-25 12:45:00|223680.6|223530.6|223299.1|223249.1|223689.9|223560.1|223288.7|223203.3|924
1601038200000|2020-09-25 12:50:00|223292|223242|223329.8|223279.8|223454.9|223323.5|223242.7|223134.7|847
1601038500000|2020-09-25 12:55:00|223328.6|223278.6|223411.5|223261.5|223519.4|223456|223286.7|223236.7|883
1601038800000|2020-09-25 13:00:00|223403.8|223253.8|223333.1|223183.1|223515.1|223421.6|223262.3|223166.2|864
1601039100000|2020-09-25 13:05:00|223325.9|223175.9|222701.8|222651.8|223341|223250|222690|222581.8|970
1601039400000|2020-09-25 13:10:00|222709.6|222659.6|222593.8|222543.8|222787.4|222690.2|222527|222427.4|942
1601039700000|2020-09-25 13:15:00|222596.9|222546.9|222759.7|222709.7|222854.3|222740.6|222524.8|222474.8|859
1601040000000|2020-09-25 13:20:00|222757.5|222707.5|223095.9|222945.9|223096.4|222992.4|222757.5|222707.5|830
1601040300000|2020-09-25 13:25:00|223095.5|222945.5|223089.7|223039.7|223292.9|223195.2|223045.4|222945.5|872
1601040600000|2020-09-25 13:30:00|223091.3|223041.3|223307.3|223157.3|223397|223256.8|223041.5|222938.6|1082
1601040900000|2020-09-25 13:35:00|223250.1|223200.1|223550.6|223500.6|223556.1|223504.9|223164.4|223061.2|1022
1601041200000|2020-09-25 13:40:00|223550.4|223500.4|223222.3|223172.3|223551.3|223501.3|223081|222981.4|1062
1601041500000|2020-09-25 13:45:00|223220.5|223170.5|223545.6|223495.6|223953.9|223829|223210.2|223122.4|1048
1601041800000|2020-09-25 13:50:00|223546|223496|223742.4|223592.4|223908.7|223803.7|223537.7|223418.1|1058
1601042100000|2020-09-25 13:55:00|223742.1|223592.1|223461.4|223311.4|223786.9|223687.2|223376|223226|1060
1601042400000|2020-09-25 14:00:00|223466.2|223316.2|223861|223711|223870.9|223796.8|223447.2|223297.2|1043
1601042700000|2020-09-25 14:05:00|223865|223715|224607|224557|224607|224557|223802.3|223703.2|1019
1601043000000|2020-09-25 14:10:00|224656.5|224506.5|225390.2|225240.2|225621.3|225471.3|224653.8|224503.8|1121
1601043300000|2020-09-25 14:15:00|225391.4|225241.4|225027.7|224877.7|225422.2|225272.2|224911.9|224761.9|1087
1601043600000|2020-09-25 14:20:00|224969.6|224819.6|224680.2|224630.2|225043.4|224924.2|224660|224524|1061
1601043900000|2020-09-25 14:25:00|224686.8|224636.8|224606.6|224456.6|224925.4|224825.7|224515.8|224365.8|1052
1601044200000|2020-09-25 14:30:00|224613.9|224463.9|224450.7|224300.7|224714.5|224584|224393|224243|1082
1601044500000|2020-09-25 14:35:00|224449.2|224299.2|224296.1|224246.1|224676.4|224567.7|224296.1|224198.5|1010
1601044800000|2020-09-25 14:40:00|224303.4|224253.4|224327.7|224277.7|224454.9|224394.4|224199.5|224049.5|1059
1601045100000|2020-09-25 14:45:00|224330.1|224280.1|224103.3|223953.3|224446.7|224363.3|223924.9|223819.3|1060
1601045400000|2020-09-25 14:50:00|224103.1|223953.1|223917|223767|224119.5|224018|223870.4|223720.4|1000
1601045700000|2020-09-25 14:55:00|223917.9|223767.9|224087.3|223937.3|224166.3|224073.6|223868.1|223733.9|1021
1601046000000|2020-09-25 15:00:00|224071.7|223921.7|224495.9|224345.9|224527.9|224409.9|224027.2|223919.7|1012
1601046300000|2020-09-25 15:05:00|224497.8|224347.8|224837.7|224687.7|224864.2|224752.8|224420.2|224311.2|940
1601046600000|2020-09-25 15:10:00|224843.9|224693.9|224811.4|224661.4|224923.4|224773.4|224592.6|224442.6|949
1601046900000|2020-09-25 15:15:00|224813.1|224663.1|224399.9|224349.9|224823.8|224673.8|224391.2|224266.5|913
1601047200000|2020-09-25 15:20:00|224391.9|224341.9|224378.9|224328.9|224489.2|224373.1|224357.8|224234|833
1601047500000|2020-09-25 15:25:00|224381.6|224331.6|224351.7|224301.7|224448.5|224347.7|224139.7|224039.9|893
1601047800000|2020-09-25 15:30:00|224350.6|224300.6|224618.4|224568.4|224868.2|224718.2|224348.1|224298.1|887
1601048100000|2020-09-25 15:35:00|224620.8|224570.8|224587.1|224437.1|224739.8|224619.6|224502.3|224395.7|970
1601048400000|2020-09-25 15:40:00|224584.4|224434.4|224663.3|224513.3|224888.9|224738.9|224528.9|224424.9|859
1601048700000|2020-09-25 15:45:00|224663.1|224513.1|224912.3|224762.3|224926|224776|224556.4|224455.6|878
1601049000000|2020-09-25 15:50:00|224911.2|224761.2|224750.5|224600.5|224953.5|224803.5|224619.9|224512.3|896
1601049300000|2020-09-25 15:55:00|224749.4|224599.4|224616.4|224466.4|224810.7|224660.7|224493.5|224383|958
1601049600000|2020-09-25 16:00:00|224629.5|224479.5|224532.6|224382.6|224639.2|224517.9|224373.9|224229.5|977
1601049900000|2020-09-25 16:05:00|224530.7|224380.7|224141.5|223991.5|224531.6|224381.6|224088.7|223980.7|916
1601050200000|2020-09-25 16:10:00|224144.9|223994.9|223843.1|223793.1|224186.1|224060.2|223807|223744.4|904
1601050500000|2020-09-25 16:15:00|223843.9|223793.9|224179|224029|224291.6|224174.7|223843.6|223759.7|898
1601050800000|2020-09-25 16:20:00|224176.4|224026.4|224258.1|224208.1|224343.8|224293.8|224162.7|224025.3|801
1601051100000|2020-09-25 16:25:00|224257.2|224207.2|224455.5|224405.5|224548.7|224453.5|224256.1|224188.6|730
1601051400000|2020-09-25 16:30:00|224457.3|224407.3|224277.2|224227.2|224495|224407.4|224253.3|224137.6|817
1601051700000|2020-09-25 16:35:00|224255.9|224205.9|224463.3|224313.3|224555.9|224443.7|224202.1|224101.3|903
1601052000000|2020-09-25 16:40:00|224461.8|224311.8|224483.1|224333.1|224550.7|224459.3|224358.3|224279.5|753
1601052300000|2020-09-25 16:45:00|224484.4|224334.4|224494.3|224344.3|224504.8|224376|224353|224250.6|852
1601052600000|2020-09-25 16:50:00|224494.2|224344.2|224297.1|224147.1|224537.2|224431.2|224260.6|224110.6|799
1601052900000|2020-09-25 16:55:00|224302.6|224152.6|224310.9|224160.9|224342.8|224210.9|224127.5|223993.8|839
1601053200000|2020-09-25 17:00:00|224310.7|224160.7|224292.3|224142.3|224454.8|224358.9|224189|224052.4|932
1601053500000|2020-09-25 17:05:00|224291.8|224141.8|224324.4|224174.4|224411.4|224326|224252.3|224123|874
1601053800000|2020-09-25 17:10:00|224324.7|224174.7|224227.7|224177.7|224324.7|224208|224149.5|224044.8|778
1601054100000|2020-09-25 17:15:00|224227.8|224177.8|224204.8|224054.8|224366.1|224253|224065.6|223980.8|884
1601054400000|2020-09-25 17:20:00|224204.6|224054.6|224063.5|223913.5|224204.6|224097.6|224020.4|223871.7|938
1601054700000|2020-09-25 17:25:00|224024.3|223974.3|223932.8|223882.8|224114.2|224016.6|223929|223861.1|912
1601055000000|2020-09-25 17:30:00|223925.9|223875.9|223987.9|223937.9|224041.8|223941.9|223821.3|223725.7|803
1601055300000|2020-09-25 17:35:00|223959.4|223909.4|224211|224061|224231.3|224119.7|223958.6|223856.8|896
1601055600000|2020-09-25 17:40:00|224209.7|224059.7|224030.9|223880.9|224209.7|224065.2|223989.2|223839.2|690
1601055900000|2020-09-25 17:45:00|224030.2|223880.2|223998.4|223948.4|224048.7|223951.7|223889.4|223791.6|784
1601056200000|2020-09-25 17:50:00|223995|223945|223933|223883|224024|223946.5|223928.2|223778.2|635
1601056500000|2020-09-25 17:55:00|223932.9|223882.9|223954.6|223804.6|224007.8|223898.2|223849.6|223740.2|833
1601056800000|2020-09-25 18:00:00|223957.9|223807.9|223860.6|223810.6|223996.4|223896.6|223841.6|223740.4|805
1601057100000|2020-09-25 18:05:00|223861.1|223811.1|223727.7|223677.7|223915.9|223813.5|223720.2|223649.4|686
1601057400000|2020-09-25 18:10:00|223727.4|223677.4|223765.3|223615.3|223790.5|223732.2|223635|223552.6|779
1601057700000|2020-09-25 18:15:00|223767.4|223617.4|223558.5|223408.5|223784.7|223683.7|223383.9|223303.1|898
1601058000000|2020-09-25 18:20:00|223557.9|223407.9|223509.7|223459.7|223611.7|223477.1|223463|223407.9|717
1601058300000|2020-09-25 18:25:00|223509.3|223459.3|223429.2|223379.2|223550.1|223474.8|223409.3|223359.3|807
1601058600000|2020-09-25 18:30:00|223428.2|223378.2|223493.2|223443.2|223518.5|223448.1|223378.3|223284.1|650
1601058900000|2020-09-25 18:35:00|223492.6|223442.6|223637.4|223487.4|223643.6|223514|223467.1|223417.1|734
1601059200000|2020-09-25 18:40:00|223641.3|223491.3|223702.5|223652.5|223834.8|223684.8|223603.5|223491.3|705
1601059500000|2020-09-25 18:45:00|223701.6|223651.6|223693.5|223543.5|223844.1|223790|223666.5|223532.9|734
1601059800000|2020-09-25 18:50:00|223692.3|223542.3|223474.7|223424.7|223693|223582.7|223452.1|223353.2|728
1601060100000|2020-09-25 18:55:00|223474.5|223424.5|223739.3|223589.3|223748.1|223598.1|223375.7|223288.3|831
1601060400000|2020-09-25 19:00:00|223737.5|223587.5|223150.1|223000.1|223752.6|223602.6|223115.5|222965.5|877
1601060700000|2020-09-25 19:05:00|223154.6|223004.6|223150.1|223100.1|223341.4|223200.5|223121.7|222971.7|900
1601061000000|2020-09-25 19:10:00|223220.2|223070.2|223307.4|223257.4|223411.6|223261.6|223138.1|223042.6|854
1601061300000|2020-09-25 19:15:00|223303.3|223253.3|223265.5|223115.5|223412.8|223294.5|223204.4|223068.7|736
1601061600000|2020-09-25 19:20:00|223265.7|223115.7|223357.4|223207.4|223438|223288|223202.1|223052.1|877
1601061900000|2020-09-25 19:25:00|223357.3|223207.3|223321.5|223171.5|223357.3|223207.3|223231.6|223081.6|786
1601062200000|2020-09-25 19:30:00|223323.3|223173.3|223416.9|223266.9|223539.3|223439.5|223219.5|223069.5|958
1601062500000|2020-09-25 19:35:00|223416.4|223266.4|223665.6|223515.6|223667.1|223517.1|223363.9|223260.1|905
1601062800000|2020-09-25 19:40:00|223665.5|223515.5|223419.1|223269.1|223705.2|223555.2|223395|223245|730
1601063100000|2020-09-25 19:45:00|223415.6|223265.6|223471.6|223321.6|223493.9|223355.1|223300.4|223183.9|811
1601063400000|2020-09-25 19:50:00|223493|223343|223458.2|223308.2|223541.7|223391.7|223342.8|223192.8|824
1601063700000|2020-09-25 19:55:00|223455.2|223305.2|223434.3|223284.3|223498.3|223348.3|223371.3|223221.3|850
1601064000000|2020-09-25 20:00:00|223446.7|223296.7|223647.7|223497.7|223682.8|223532.8|223397.4|223247.4|702
1601064300000|2020-09-25 20:05:00|223645.8|223495.8|223595.8|223445.8|223650.7|223500.7|223515|223365|556
1601064600000|2020-09-25 20:10:00|223597.4|223447.4|223613.4|223463.4|223631.7|223481.7|223536.5|223386.5|486
1601064900000|2020-09-25 20:15:00|223618|223468|223622.8|223472.8|223638|223488|223576.7|223426.7|529
1601065200000|2020-09-25 20:20:00|223622.7|223472.7|223684.1|223534.1|223740.3|223590.3|223622.7|223472.7|833
1601065500000|2020-09-25 20:25:00|223682.7|223532.7|223692.3|223542.3|223739.5|223589.5|223655|223505|684
1601065800000|2020-09-25 20:30:00|223677.6|223527.6|223640.2|223490.2|223725.9|223575.9|223593.5|223443.5|478
1601066100000|2020-09-25 20:35:00|223638.9|223488.9|223679|223529|223744.2|223594.2|223616.5|223466.5|499
1601066400000|2020-09-25 20:40:00|223668.5|223518.5|223648|223498|223767.5|223607.6|223586.6|223436.6|410
1601066700000|2020-09-25 20:45:00|223647.1|223497.1|223734.4|223584.4|223844.8|223616.2|223647.1|223492|397
1601067000000|2020-09-25 20:50:00|223741.4|223591.4|223484.6|223334.6|223749.8|223599.8|223462.7|223221.9|388
1601067300000|2020-09-25 20:55:00|223484.8|223334.8|223567|223232|223740|223405|223371.2|223182|243
1601236800000|2020-09-27 20:00:00|223470|223090|223470|223090|223470|223090|223470|223090|1
1601239500000|2020-09-27 20:45:00|223493.5|223113.5|223493.5|223113.5|223493.5|223113.5|223493.5|223113.5|1
1601239800000|2020-09-27 20:50:00|223433.6|223053.6|223433.6|223053.6|223433.6|223053.6|223433.6|223053.6|1
1601240100000|2020-09-27 20:55:00|223379.4|222999.4|223496|223116|223496|223116|223379.4|222999.4|7
1601240400000|2020-09-27 21:00:00|223300|222920|223321.8|222941.8|223321.8|222941.8|223300|222920|4
1601240700000|2020-09-27 21:05:00|223360.9|222980.9|223368.1|222988.1|223371|222991|223322.7|222942.7|24
1601241000000|2020-09-27 21:10:00|223372.5|222992.5|223322.6|222942.6|223425.5|223045.5|223306.4|222926.4|15
1601241300000|2020-09-27 21:15:00|223365.2|222985.2|223349.3|223014.3|223459.7|223124.7|223305|222959.2|188
1601241600000|2020-09-27 21:20:00|223347.5|223012.5|223346.3|223011.3|223414.7|223079.7|223309.9|222974.9|55
1601241900000|2020-09-27 21:25:00|223351|223016|223363.3|223028.3|223402.5|223067.5|223346.3|223011.3|69
1601242200000|2020-09-27 21:30:00|223357.2|223022.2|223331.8|222996.8|223428.2|223093.2|223301.4|222966.4|164
1601242500000|2020-09-27 21:35:00|223346.9|223011.9|223368.3|223033.3|223458.1|223123.1|223295|222960|161
1601242800000|2020-09-27 21:40:00|223367.8|223032.8|223373.2|223038.2|223401.4|223066.4|223323.4|222988.4|140
1601243100000|2020-09-27 21:45:00|223367.9|223032.9|223329.5|222994.5|223395.8|223060.8|223314.3|222979.3|141
1601243400000|2020-09-27 21:50:00|223328.3|222993.3|223323|222988|223336.9|223001.9|223296.9|222961.9|102
1601243700000|2020-09-27 21:55:00|223314|222979|223314.7|222979.7|223418.7|223083.7|223300.5|222965.5|77
1601244000000|2020-09-27 22:00:00|223321|222986|223251.9|222943.9|223651.8|223316.8|223211|222901.4|584
1601244300000|2020-09-27 22:05:00|223253.1|222922.1|223272.9|222967.5|223327|223109.9|223164.8|222876|392
1601244600000|2020-09-27 22:10:00|223271.9|222986.1|223095.6|222833.2|223278.6|223054|223003.5|222761.2|430
1601244900000|2020-09-27 22:15:00|223038.1|222888.1|223011.5|222861.5|223203.3|222998.1|222986.3|222814|352
1601245200000|2020-09-27 22:20:00|223010.8|222860.8|223033.1|222883.1|223043.5|222883.6|222971.9|222782.7|302
1601245500000|2020-09-27 22:25:00|223030.1|222880.1|223041.3|222891.3|223080|222895.9|222987.7|222793.9|256
1601245800000|2020-09-27 22:30:00|223044.8|222894.8|223117.8|222967.8|223140.7|222990.7|222955.4|222805.4|379
1601246100000|2020-09-27 22:35:00|223098.9|222948.9|223180.6|223030.6|223283.5|223133.5|223084.5|222934.5|325
1601246400000|2020-09-27 22:40:00|223180.9|223030.9|223171.4|223021.4|223274|223087.4|223156.4|222993|321
1601246700000|2020-09-27 22:45:00|223164.4|223014.4|223267.1|223117.1|223306.3|223126.9|223163.4|223013.4|283
1601247000000|2020-09-27 22:50:00|223276.7|223126.7|223291.1|223141.1|223370|223170.6|223248.6|223093|265
1601247300000|2020-09-27 22:55:00|223302.4|223152.4|223318.3|223168.3|223349|223179.5|223231|223058.2|375
1601247600000|2020-09-27 23:00:00|223319.4|223169.4|223298.3|223148.3|223352.3|223202.3|223226.6|223051|390
1601247900000|2020-09-27 23:05:00|223299.3|223149.3|223209.9|223059.9|223299.3|223149.3|223205.5|223055.5|418
1601248200000|2020-09-27 23:10:00|223212.3|223062.3|223201.3|223051.3|223233.6|223083.6|223139.1|222923|366
1601248500000|2020-09-27 23:15:00|223200.7|223050.7|223181.2|223031.2|223269.3|223119.3|223162|223012|404
1601248800000|2020-09-27 23:20:00|223163.8|223013.8|223170.2|223020.2|223199|223049|223142.3|222992.3|288
1601249100000|2020-09-27 23:25:00|223170.1|223020.1|223155.9|223005.9|223180.9|223030.9|223122|222972|283
1601249400000|2020-09-27 23:30:00|223155.5|223005.5|223169.8|223019.8|223217|223038.7|223126.3|222922|266
1601249700000|2020-09-27 23:35:00|223169.7|223019.7|223118.5|222968.5|223193.8|223043.8|223093.8|222943.8|306
1601250000000|2020-09-27 23:40:00|223117.3|222967.3|223162.4|223012.4|223220.6|223070.6|223078.9|222928.9|340
1601250300000|2020-09-27 23:45:00|223159.2|223009.2|223061.5|222911.5|223192.7|223042.7|223041.8|222891.8|342
1601250600000|2020-09-27 23:50:00|223072.1|222922.1|223211.1|223061.1|223239.3|223089.3|223064.2|222914.2|323
1601250900000|2020-09-27 23:55:00|223216|223066|223295.9|223145.9|223296|223146|223172.4|223022.4|317
1601251200000|2020-09-28 00:00:00|223283|223133|223327.8|223177.8|223378.8|223228.8|223235.8|223085.8|425
1601251500000|2020-09-28 00:05:00|223331.2|223181.2|223338.3|223188.3|223373.7|223223.7|223320.2|223170.2|348
1601251800000|2020-09-28 00:10:00|223338.8|223188.8|223293.9|223143.9|223488.9|223338.9|223009.9|222859.9|616
1601252100000|2020-09-28 00:15:00|223295.7|223145.7|223300.3|223150.3|223319.5|223169.5|223243.5|223093.5|507
1601252400000|2020-09-28 00:20:00|223296.3|223146.3|223258.8|223108.8|223311.5|223161.5|223232.3|223082.3|422
1601252700000|2020-09-28 00:25:00|223256.1|223106.1|223157.1|223007.1|223274.9|223124.9|223105.8|222955.8|421
1601253000000|2020-09-28 00:30:00|223167.8|223017.8|223230.6|223080.6|223273|223098.6|223129.7|222979.7|454
1601253300000|2020-09-28 00:35:00|223231.4|223081.4|223424.1|223274.1|223440.9|223290.9|223227.3|223077.3|516
1601253600000|2020-09-28 00:40:00|223426|223276|223430.6|223280.6|223488.3|223338.3|223414.1|223264.1|456
1601253900000|2020-09-28 00:45:00|223430.5|223280.5|223605.9|223455.9|223614.9|223464.9|223428.9|223278.9|362
1601254200000|2020-09-28 00:50:00|223616.2|223466.2|223977.7|223827.7|224099.5|223949.5|223540.5|223390.5|592
1601254500000|2020-09-28 00:55:00|223976.7|223826.7|224020.7|223870.7|224067.8|223917.8|223962.1|223812.1|514
1601254800000|2020-09-28 01:00:00|224023.3|223873.3|224020.4|223870.4|224042.8|223892.8|223942.4|223792.4|478
1601255100000|2020-09-28 01:05:00|224017.4|223867.4|223853.9|223703.9|224020.9|223870.9|223822.6|223627.6|467
1601255400000|2020-09-28 01:10:00|223854.3|223704.3|223838.4|223688.4|223857.9|223707.9|223818.7|223668.7|371
1601255700000|2020-09-28 01:15:00|223832.5|223682.5|223666.8|223516.8|223849.1|223699.1|223655.2|223505.2|437
1601256000000|2020-09-28 01:20:00|223654.6|223504.6|223606.5|223456.5|223664.1|223514.1|223577.2|223427.2|410
1601256300000|2020-09-28 01:25:00|223614.9|223464.9|223578.3|223428.3|223636.2|223486.2|223505.9|223355.9|424
1601256600000|2020-09-28 01:30:00|223572.2|223422.2|223640.3|223490.3|223651|223501|223539.5|223389.5|435
1601256900000|2020-09-28 01:35:00|223641.1|223491.1|223570.2|223420.2|223646.3|223496.3|223566.7|223416.7|356
1601257200000|2020-09-28 01:40:00|223571|223421|223636.2|223486.2|223673|223523|223558.7|223408.7|454
1601257500000|2020-09-28 01:45:00|223638.2|223488.2|223523.6|223373.6|223645|223495|223514.4|223364.4|341
1601257800000|2020-09-28 01:50:00|223527.3|223377.3|223461.4|223311.4|223532.9|223382.9|223397.1|223222|409
1601258100000|2020-09-28 01:55:00|223463.7|223313.7|223426.1|223276.1|223505.6|223355.6|223421.7|223271.7|391
1601258400000|2020-09-28 02:00:00|223426.2|223276.2|223423.9|223273.9|223478.4|223309.6|223400.9|223227|329
1601258700000|2020-09-28 02:05:00|223426|223276|223387.7|223237.7|223442.1|223292.1|223358.7|223208.7|296
1601259000000|2020-09-28 02:10:00|223387.2|223237.2|223333.9|223183.9|223400.7|223250.7|223280.2|223130.2|335
1601259300000|2020-09-28 02:15:00|223332.3|223182.3|223324.9|223174.9|223356.5|223206.5|223306.4|223156.4|310
1601259600000|2020-09-28 02:20:00|223325.4|223175.4|223230.3|223080.3|223336.8|223186.8|223227.5|223077.5|351
1601259900000|2020-09-28 02:25:00|223230.6|223080.6|223274|223124|223298.5|223148.5|223226|223076|440
1601260200000|2020-09-28 02:30:00|223274.4|223124.4|223318.8|223168.8|223352.7|223202.7|223270.4|223120.4|340
1601260500000|2020-09-28 02:35:00|223319.4|223169.4|223418.7|223268.7|223423.8|223273.8|223319.4|223169.4|377
1601260800000|2020-09-28 02:40:00|223414.6|223264.6|223407.7|223257.7|223462|223312|223382.5|223232.5|320
1601261100000|2020-09-28 02:45:00|223407.8|223257.8|223384.5|223234.5|223416.8|223266.8|223375|223225|263
1601261400000|2020-09-28 02:50:00|223390.5|223240.5|223383.9|223233.9|223457.8|223307.8|223382.6|223187|373
1601261700000|2020-09-28 02:55:00|223384|223234|223316.4|223166.4|223384.4|223246.2|223286.1|223136.1|375
1601262000000|2020-09-28 03:00:00|223328.4|223178.4|223419|223269|223429.1|223279.1|223328.4|223178.4|436
1601262300000|2020-09-28 03:05:00|223418.5|223268.5|223428|223278|223480.5|223330.5|223409.1|223259.1|384
1601262600000|2020-09-28 03:10:00|223427.7|223277.7|223385.2|223235.2|223461.5|223311.5|223344.2|223194.2|403
1601262900000|2020-09-28 03:15:00|223385.3|223235.3|223394.6|223244.6|223454.7|223270.8|223368|223204|362
1601263200000|2020-09-28 03:20:00|223394.1|223244.1|223435.3|223285.3|223476.8|223326.8|223394.1|223244.1|357
1601263500000|2020-09-28 03:25:00|223435.4|223285.4|223429.3|223279.3|223472.2|223322.2|223420.2|223270.2|364
1601263800000|2020-09-28 03:30:00|223426.3|223276.3|223350.4|223200.4|223437.6|223287.6|223336.1|223186.1|400
1601264100000|2020-09-28 03:35:00|223356|223206|223371.2|223221.2|223400.4|223250.4|223352.9|223202.9|339
1601264400000|2020-09-28 03:40:00|223376.3|223226.3|223356.3|223206.3|223386|223236|223334.9|223184.9|305
1601264700000|2020-09-28 03:45:00|223361.2|223211.2|223329.5|223179.5|223369.3|223219.3|223304.5|223154.5|324
1601265000000|2020-09-28 03:50:00|223331.4|223181.4|223285.7|223135.7|223343|223193|223275.9|223125.9|323
1601265300000|2020-09-28 03:55:00|223285|223135|223289.4|223139.4|223303.4|223189.1|223229.3|223120.7|185
1601265600000|2020-09-28 04:00:00|223290.4|223140.4|223221.3|223071.3|223301.4|223151.4|223210.1|223060.1|312
1601265900000|2020-09-28 04:05:00|223222.1|223072.1|223247.3|223097.3|223249.2|223099.2|223205.7|223055.7|250
1601266200000|2020-09-28 04:10:00|223239.4|223089.4|223228|223078|223260.4|223110.4|223221|223071|261
1601266500000|2020-09-28 04:15:00|223227.6|223077.6|223172.6|223022.6|223237.8|223087.8|223158.5|223008.5|297
1601266800000|2020-09-28 04:20:00|223156.1|223006.1|223119.7|222969.7|223171.1|223021.1|223093.1|222943.1|342
1601267100000|2020-09-28 04:25:00|223120.9|222970.9|223094|222944|223166.4|223016.4|223039.3|222889.3|353
1601267400000|2020-09-28 04:30:00|223094.6|222944.6|223060.4|222910.4|223147.4|222997.4|223039.4|222889.4|461
1601267700000|2020-09-28 04:35:00|223060.5|222910.5|223021.1|222871.1|223096.1|222946.1|223005|222855|442
1601268000000|2020-09-28 04:40:00|223022.2|222872.2|222978.6|222828.6|223062.4|222912.4|222962.4|222812.4|361
1601268300000|2020-09-28 04:45:00|222976.6|222826.6|222984.6|222834.6|222993.1|222843.1|222951.5|222801.5|289
1601268600000|2020-09-28 04:50:00|222984.1|222834.1|222964.5|222814.5|222999.5|222849.5|222951|222801|287
1601268900000|2020-09-28 04:55:00|222965.4|222815.4|223061.6|222911.6|223069.6|222919.6|222957.3|222807.3|288
1601269200000|2020-09-28 05:00:00|223059.9|222909.9|223014.5|222864.5|223109.3|222959.3|222958.6|222808.6|464
1601269500000|2020-09-28 05:05:00|223017|222867|222983.8|222833.8|223027.3|222877.3|222971.6|222821.6|375
1601269800000|2020-09-28 05:10:00|222973|222823|222986.3|222836.3|223055.1|222905.1|222917.3|222767.3|493
1601270100000|2020-09-28 05:15:00|222986.4|222836.4|223017.8|222867.8|223022.5|222872.5|222950.8|222800.8|435
1601270400000|2020-09-28 05:20:00|223017.3|222867.3|222947.2|222797.2|223017.3|222867.3|222939.7|222789.7|353
1601270700000|2020-09-28 05:25:00|222950.2|222800.2|222910.6|222760.6|222980.7|222830.7|222902.8|222752.8|414
1601271000000|2020-09-28 05:30:00|222911.3|222761.3|222943.4|222793.4|222999.9|222849.9|222911.3|222761.3|486
1601271300000|2020-09-28 05:35:00|222943.2|222793.2|223027.2|222877.2|223062.9|222912.9|222929.7|222779.7|393
1601271600000|2020-09-28 05:40:00|223035.8|222885.8|223018.9|222868.9|223060.2|222910.2|223008.9|222858.9|411
1601271900000|2020-09-28 05:45:00|223024.1|222874.1|223036.9|222886.9|223086.7|222936.7|222942.7|222792.7|565
1601272200000|2020-09-28 05:50:00|223037.3|222887.3|223173.5|223023.5|223175.4|223025.4|223011.1|222861.1|520
1601272500000|2020-09-28 05:55:00|223173.7|223023.7|223108.7|222958.7|223190|223040|222993|222873.7|534
1601272800000|2020-09-28 06:00:00|223108.2|222958.2|223147.2|222997.2|223215.2|223065.2|223020.7|222870.7|741
1601273100000|2020-09-28 06:05:00|223144.8|222994.8|223314.8|223164.8|223317|223167|223109|222959|676
1601273400000|2020-09-28 06:10:00|223312.7|223162.7|223154.7|223004.7|223313.4|223163.4|223127|222977|530
1601273700000|2020-09-28 06:15:00|223151.5|223001.5|222987.8|222837.8|223214|223064|222953|222803|646
1601274000000|2020-09-28 06:20:00|222994.2|222844.2|222801.2|222651.2|222999.7|222849.7|222797.3|222647.3|485
1601274300000|2020-09-28 06:25:00|222799.8|222649.8|222465.2|222315.2|222804.5|222654.5|222375.5|222225.5|642
1601274600000|2020-09-28 06:30:00|222467.3|222317.3|222682.7|222532.7|222686.8|222536.8|222464|222314|537
1601274900000|2020-09-28 06:35:00|222684.4|222534.4|222579.1|222429.1|222774.7|222624.7|222563.7|222413.7|552
1601275200000|2020-09-28 06:40:00|222575.9|222425.9|222674.8|222524.8|222768.6|222618.6|222574.2|222424.2|519
1601275500000|2020-09-28 06:45:00|222692.3|222542.3|222634.9|222484.9|222778|222628|222609.8|222459.8|530
1601275800000|2020-09-28 06:50:00|222636.6|222486.6|222721.1|222571.1|222774.7|222624.7|222601|222451|515
1601276100000|2020-09-28 06:55:00|222721.3|222571.3|222798.7|222648.7|222860.2|222710.2|222719.5|222569.5|584
1601276400000|2020-09-28 07:00:00|222796.2|222646.2|222909|222759|222988.3|222838.3|222720|222570|728
1601276700000|2020-09-28 07:05:00|222910.1|222760.1|223292|223142|223305.4|223155.4|222903.7|222753.7|685
1601277000000|2020-09-28 07:10:00|223290.1|223140.1|223494.4|223344.4|223507.6|223357.6|223174.6|223024.6|820
1601277300000|2020-09-28 07:15:00|223494.7|223344.7|223827.3|223677.3|223849.7|223699.7|223421.4|223271.4|816
1601277600000|2020-09-28 07:20:00|223826.1|223676.1|223886.5|223736.5|223960.6|223847.3|223768.8|223641.6|934
1601277900000|2020-09-28 07:25:00|223885|223735|223718.6|223568.6|223886.3|223736.3|223571.3|223426.6|767
1601278200000|2020-09-28 07:30:00|223707.6|223557.6|223708.3|223558.3|223779.2|223650.3|223677.9|223532.2|812
1601278500000|2020-09-28 07:35:00|223708|223558|223761.1|223611.1|223832.4|223682.4|223620.2|223475.8|770
1601278800000|2020-09-28 07:40:00|223761.6|223611.6|223964.3|223814.3|223970.2|223820.2|223700.6|223603.7|781
1601279100000|2020-09-28 07:45:00|223964.1|223814.1|224000.7|223850.7|224007.2|223857.2|223826.9|223676.9|691
1601279400000|2020-09-28 07:50:00|223999.4|223849.4|224015.6|223865.6|224151.5|224051.3|223956.4|223849.4|761
1601279700000|2020-09-28 07:55:00|224014.6|223864.6|224059.2|223909.2|224066.1|223932.3|223902.4|223799.4|690
1601280000000|2020-09-28 08:00:00|224059.9|223909.9|224495.5|224345.5|224514|224392.3|224031.8|223900.3|843
1601280300000|2020-09-28 08:05:00|224499|224349|224203.3|224053.3|224499|224361.4|224128|223978|834
1601280600000|2020-09-28 08:10:00|224203.4|224053.4|224335.1|224185.1|224360.9|224232.8|224137.7|223987.7|714
1601280900000|2020-09-28 08:15:00|224336.6|224186.6|224062.1|223912.1|224338.5|224188.5|224061|223911|671
1601281200000|2020-09-28 08:20:00|224061.3|223911.3|224253.2|224103.2|224307.5|224157.5|224059.4|223909.4|653
1601281500000|2020-09-28 08:25:00|224249.5|224099.5|223846.5|223696.5|224282.6|224132.6|223810.8|223696.2|713
1601281800000|2020-09-28 08:30:00|223844.4|223694.4|223508.1|223358.1|223884.9|223734.9|223445|223295|914
1601282100000|2020-09-28 08:35:00|223505|223355|223560.1|223410.1|223743.2|223593.2|223454.3|223304.3|837
1601282400000|2020-09-28 08:40:00|223558.2|223408.2|223503.3|223453.3|223661.9|223529.3|223481.5|223355.1|873
1601282700000|2020-09-28 08:45:00|223503.1|223453.1|223630.5|223480.5|223722|223572|223458.9|223356|891
1601283000000|2020-09-28 08:50:00|223630.9|223480.9|223839.8|223689.8|223869.8|223735.7|223623.8|223473.8|844
1601283300000|2020-09-28 08:55:00|223839.1|223689.1|223918|223768|224020.7|223870.7|223827.8|223677.8|663
1601283600000|2020-09-28 09:00:00|223917.3|223767.3|223870.1|223720.1|223917.3|223767.3|223743.3|223593.3|685
1601283900000|2020-09-28 09:05:00|223873|223723|223617.7|223467.7|223879.9|223729.9|223615.4|223465.4|669
1601284200000|2020-09-28 09:10:00|223618.2|223468.2|223808.1|223658.1|223815.1|223665.1|223616.8|223466.8|589
1601284500000|2020-09-28 09:15:00|223810.2|223660.2|223899.5|223749.5|223945.2|223795.2|223810.2|223660.2|582
1601284800000|2020-09-28 09:20:00|223899.7|223749.7|223642.1|223492.1|223899.7|223749.7|223641.5|223491.5|558
1601285100000|2020-09-28 09:25:00|223641.8|223491.8|223366.3|223216.3|223643.1|223538.4|223343.4|223193.4|593
1601285400000|2020-09-28 09:30:00|223359.4|223209.4|223552.7|223402.7|223570.5|223420.5|223349.3|223199.3|578
1601285700000|2020-09-28 09:35:00|223548.3|223398.3|223549.3|223399.3|223610.3|223460.3|223522.2|223372.2|523
1601286000000|2020-09-28 09:40:00|223549.4|223399.4|223706.4|223556.4|223708.4|223558.4|223500.5|223350.5|578
1601286300000|2020-09-28 09:45:00|223703.9|223553.9|223593|223443|223718.6|223574.6|223546.8|223441.5|554
1601286600000|2020-09-28 09:50:00|223593.3|223443.3|223591.5|223441.5|223662|223512|223508|223405.5|695
1601286900000|2020-09-28 09:55:00|223590.6|223440.6|223574|223424|223614.1|223464.1|223558.9|223408.9|566
1601287200000|2020-09-28 10:00:00|223574.4|223424.4|223510.4|223360.4|223752.8|223602.8|223455.4|223355.6|640
1601287500000|2020-09-28 10:05:00|223511.8|223361.8|223295.2|223145.2|223596.8|223486|223290.7|223140.7|675
1601287800000|2020-09-28 10:10:00|223295.5|223145.5|223068.7|222918.7|223298.3|223148.3|223061.6|222911.6|635
1601288100000|2020-09-28 10:15:00|223073.1|222923.1|223208.1|223158.1|223284.9|223197.7|223067.1|222917.1|740
1601288400000|2020-09-28 10:20:00|223207|223157|223020.6|222870.6|223339.4|223237|223013.2|222863.2|672
1601288700000|2020-09-28 10:25:00|223018.6|222868.6|222853.4|222703.4|223025.8|222875.8|222848.2|222700.2|695
1601289000000|2020-09-28 10:30:00|222852.6|222702.6|222629.6|222479.6|222852.8|222702.8|222569.8|222451|731
1601289300000|2020-09-28 10:35:00|222629.4|222479.4|222814.9|222664.9|222881.5|222776.8|222629.4|222479.4|714
1601289600000|2020-09-28 10:40:00|222811.6|222661.6|222747.8|222597.8|222811.6|222661.6|222554.8|222453.9|637
1601289900000|2020-09-28 10:45:00|222750.7|222600.7|222878.1|222728.1|222992.6|222850.1|222693.5|222575.2|698
1601290200000|2020-09-28 10:50:00|222876.8|222726.8|222721|222571|222878.9|222728.9|222664.8|222562.6|591
1601290500000|2020-09-28 10:55:00|222721.3|222571.3|222917.2|222867.2|222990.8|222889.1|222721.1|222571.1|598
1601290800000|2020-09-28 11:00:00|222938.4|222888.4|222923.4|222773.4|222985.4|222888.4|222840|222723.5|746
1601291100000|2020-09-28 11:05:00|222924.4|222774.4|222879.4|222729.4|223046|222945.6|222841.9|222729.3|714
1601291400000|2020-09-28 11:10:00|222879.3|222729.3|222627.8|222477.8|222886.7|222736.7|222627.8|222477.8|650
1601291700000|2020-09-28 11:15:00|222627.6|222477.6|222716.5|222566.5|222776.8|222626.8|222528|222378|735
1601292000000|2020-09-28 11:20:00|222718|222568|222676.7|222526.7|222727.9|222577.9|222601.6|222455.5|642
1601292300000|2020-09-28 11:25:00|222676.6|222526.6|222520.9|222470.9|222711.3|222561.3|222515.1|222425|619
1601292600000|2020-09-28 11:30:00|222520.6|222470.6|222036.4|221986.4|222565.4|222473.8|222024|221929|809
1601292900000|2020-09-28 11:35:00|222038.1|221988.1|221844.6|221794.6|222059|221988.1|221761.6|221652.6|946
1601293200000|2020-09-28 11:40:00|221843.5|221793.5|221931.1|221781.1|222088.3|221998.1|221843.5|221756.1|836
1601293500000|2020-09-28 11:45:00|221930.4|221780.4|222021.8|221971.8|222078.2|221993.1|221823.2|221691.6|838
1601293800000|2020-09-28 11:50:00|222022|221972|221608.1|221458.1|222042.1|221975.2|221570.5|221420.5|889
1601294100000|2020-09-28 11:55:00|221608.7|221458.7|221850|221700|221907.4|221795.3|221582.6|221457.5|834
1601294400000|2020-09-28 12:00:00|221854.9|221704.9|222325.2|222275.2|222455.8|222326.6|221800.1|221699.9|897
1601294700000|2020-09-28 12:05:00|222325.8|222275.8|222396.3|222346.3|222476.5|222410.6|222180.5|222077.6|824
1601295000000|2020-09-28 12:10:00|222393.7|222343.7|222393.1|222343.1|222500.8|222450.8|222347.9|222297.9|826
1601295300000|2020-09-28 12:15:00|222395.9|222345.9|222069.7|222019.7|222395.9|222345.9|222060.4|222010.4|938
1601295600000|2020-09-28 12:20:00|222070.2|222020.2|222260.2|222210.2|222323.9|222273.9|222008.4|221958.4|934
1601295900000|2020-09-28 12:25:00|222259.1|222209.1|222014.9|221964.9|222398.7|222348.7|222014.9|221921.1|1005
1601296200000|2020-09-28 12:30:00|222011.7|221961.7|221960.1|221910.1|222082.1|221992.1|221904.2|221854.2|951
1601296500000|2020-09-28 12:35:00|221961.8|221911.8|222680.6|222630.6|222693.5|222643.5|221951.5|221901.5|975
1601296800000|2020-09-28 12:40:00|222674.5|222624.5|222692.1|222642.1|222751.1|222651.8|222437.7|222367|1009
1601297100000|2020-09-28 12:45:00|222689.8|222639.8|222934.8|222784.8|222989.8|222939.8|222689.6|222613.1|974
1601297400000|2020-09-28 12:50:00|222936.4|222786.4|222693.9|222643.9|222941.4|222844.1|222659.1|222595.7|823
1601297700000|2020-09-28 12:55:00|222694.6|222644.6|222811.6|222761.6|222920.6|222825|222579.3|222529.3|915
1601298000000|2020-09-28 13:00:00|222809|222759|222868|222818|222882.9|222832.9|222494.3|222444.3|914
1601298300000|2020-09-28 13:05:00|222868.3|222818.3|222637.8|222587.8|222992.7|222942.7|222635|222585|960
1601298600000|2020-09-28 13:10:00|222638.9|222588.9|222618.5|222568.5|222665.1|222615.1|222497|222447|885
1601298900000|2020-09-28 13:15:00|222619.1|222569.1|222659|222609|222720.1|222670.1|222518.3|222468.3|963
1601299200000|2020-09-28 13:20:00|222658.9|222608.9|222638.3|222588.3|222745.9|222695.9|222622.4|222572.4|917
1601299500000|2020-09-28 13:25:00|222638.5|222588.5|222689.8|222639.8|222850.9|222800.9|222631|222571.1|900
1601299800000|2020-09-28 13:30:00|222690.3|222640.3|222442.2|222392.2|222738.6|222665.2|222385.6|222335.6|987
1601300100000|2020-09-28 13:35:00|222442.3|222392.3|222747.3|222697.3|222790.7|222718.2|222257.2|222207.2|1087
1601300400000|2020-09-28 13:40:00|222746.9|222696.9|222767.3|222717.3|222823.6|222748.9|222547|222497|1049
1601300700000|2020-09-28 13:45:00|222769.4|222719.4|222807.2|222757.2|222899.9|222809.7|222554.7|222453.8|1123
1601301000000|2020-09-28 13:50:00|222788.6|222738.6|223350.7|223300.7|223382.8|223316.8|222788.6|222738.6|1101
1601301300000|2020-09-28 13:55:00|223350.2|223300.2|223392.2|223342.2|223688|223638|223214.3|223164.3|1064
1601301600000|2020-09-28 14:00:00|223388.5|223338.5|223249.6|223199.6|223540.7|223429.3|223243.4|223193.4|1041
1601301900000|2020-09-28 14:05:00|223250.9|223200.9|223661.6|223611.6|223667.9|223617.9|223206.7|223156.7|1075
1601302200000|2020-09-28 14:10:00|223659.3|223609.3|223687|223637|223985.2|223905.8|223649.1|223560|1104
1601302500000|2020-09-28 14:15:00|223687.8|223637.8|223882.9|223832.9|223979.9|223848.6|223644.2|223594.2|1013
1601302800000|2020-09-28 14:20:00|223880.6|223830.6|224174.2|224124.2|224309.2|224195.8|223798.7|223748.7|1038
1601303100000|2020-09-28 14:25:00|224172.1|224122.1|223923.6|223773.6|224192.3|224142.3|223824.1|223757.1|1034
1601303400000|2020-09-28 14:30:00|223922.4|223772.4|224339.3|224289.3|224450.7|224400.7|223870.1|223772.4|1082
1601303700000|2020-09-28 14:35:00|224338.2|224288.2|224422.7|224372.7|224429.5|224379.5|224301.2|224251.2|1062
1601304000000|2020-09-28 14:40:00|224422.8|224372.8|224407.8|224357.8|224808.2|224704.4|224289|224199.1|1033
1601304300000|2020-09-28 14:45:00|224406|224356|224593.4|224543.4|224649.8|224599.8|224310.1|224260.1|1014
1601304600000|2020-09-28 14:50:00|224593.5|224543.5|225074.7|225024.7|225193.6|225091.9|224549.1|224499.1|1064
1601304900000|2020-09-28 14:55:00|225073.6|225023.6|225166.6|225016.6|225199.3|225138.7|224959.4|224866.3|1064
1601305200000|2020-09-28 15:00:00|225170.6|225020.6|224982.2|224932.2|225261.5|225157|224865.3|224758.9|1120
1601305500000|2020-09-28 15:05:00|224983.5|224933.5|224896.8|224846.8|225192.4|225102.6|224870.7|224798.6|996
1601305800000|2020-09-28 15:10:00|224896.7|224846.7|225099.6|225049.6|225120.7|225070.7|224876.3|224826.3|897
1601306100000|2020-09-28 15:15:00|225100.9|225050.9|225018.3|224968.3|225120|225070|224897.6|224847.6|991
1601306400000|2020-09-28 15:20:00|225019.4|224969.4|225056.9|225006.9|225185.2|225135.2|224999.9|224949.9|913
1601306700000|2020-09-28 15:25:00|225057.7|225007.7|225282|225232|225410.9|225360.9|225030.9|224980.9|994
1601307000000|2020-09-28 15:30:00|225278.8|225228.8|225507|225457|225565.3|225515.3|225227.2|225163|990
1601307300000|2020-09-28 15:35:00|225510.5|225460.5|225554.8|225504.8|225768.5|225718.5|225502.7|225452.7|979
1601307600000|2020-09-28 15:40:00|225551.1|225501.1|225344.3|225194.3|225659.1|225609.1|225304|225186.5|895
1601307900000|2020-09-28 15:45:00|225332.5|225182.5|225219.9|225169.9|225468.7|225370.4|225182.1|225126.6|1052
1601308200000|2020-09-28 15:50:00|225218.1|225168.1|225248.8|225198.8|225330.7|225280.7|225148.5|225045.9|956
1601308500000|2020-09-28 15:55:00|225244.1|225194.1|225097.6|225047.6|225346.4|225296.4|225089.3|225039.3|932
1601308800000|2020-09-28 16:00:00|225096.3|225046.3|225217.7|225167.7|225390.7|225322.8|225088|225038|1033
1601309100000|2020-09-28 16:05:00|225216.9|225166.9|225316|225266|225495|225391.6|225201.6|225105.3|997
1601309400000|2020-09-28 16:10:00|225323.5|225273.5|225199.7|225149.7|225355.8|225305.8|225178.4|225128.4|987
1601309700000|2020-09-28 16:15:00|225198.8|225148.8|225306.3|225256.3|225446.8|225396.8|225151.4|225101.4|931
1601310000000|2020-09-28 16:20:00|225307.7|225257.7|225404.9|225354.9|225404.9|225354.9|225303.8|225253.8|955
1601310300000|2020-09-28 16:25:00|225405.6|225355.6|226576|226426|226623.8|226473.8|225392.8|225342.8|1058
1601310600000|2020-09-28 16:30:00|226559.6|226409.6|226079.9|225929.9|226636.1|226524.3|226011.7|225892.9|1009
1601310900000|2020-09-28 16:35:00|226080.2|225930.2|225995.8|225945.8|226085|226018|225818.7|225712|917
1601311200000|2020-09-28 16:40:00|225996|225946|225842.7|225792.7|226041.8|225946|225778.9|225676|759
1601311500000|2020-09-28 16:45:00|225842.2|225792.2|225866.8|225816.8|225878.5|225828.5|225834.6|225784.6|503
1601311800000|2020-09-28 16:50:00|225867.4|225817.4|225901.1|225851.1|225936|225886|225827.9|225777.9|745
1601312100000|2020-09-28 16:55:00|225901.2|225851.2|225770.6|225720.6|225908.5|225858.5|225701.5|225651.5|695
1601312400000|2020-09-28 17:00:00|225776.6|225726.6|226136.1|226086.1|226237|226137.1|225776.6|225726.6|890
1601312700000|2020-09-28 17:05:00|226135.6|226085.6|226120.7|226070.7|226236.4|226126.1|226087.3|226011.3|809
1601313000000|2020-09-28 17:10:00|226180.3|226030.3|225958.2|225908.2|226189.1|226088.3|225909.3|225859.3|842
1601313300000|2020-09-28 17:15:00|225956.1|225906.1|226234.8|226184.8|226349.6|226242.1|225956.1|225906.1|849
1601313600000|2020-09-28 17:20:00|226234.2|226184.2|226128.4|226078.4|226241.7|226191.7|226009.1|225934|830
1601313900000|2020-09-28 17:25:00|226125.9|226075.9|226053.8|226003.8|226182.3|226101.8|226011.7|225943.9|847
1601314200000|2020-09-28 17:30:00|226053|226003|225852.7|225802.7|226092.2|226042.2|225841.7|225737.9|909
1601314500000|2020-09-28 17:35:00|225854.5|225804.5|225981.4|225931.4|226076.2|225988.4|225841.8|225740.2|820
1601314800000|2020-09-28 17:40:00|225980.6|225930.6|225944.2|225794.2|226040.8|225990.8|225847.9|225783.5|776
1601315100000|2020-09-28 17:45:00|225950.5|225800.5|225668.4|225618.4|225954.3|225856.2|225668.4|225570.9|695
1601315400000|2020-09-28 17:50:00|225637.7|225587.7|225749.4|225699.4|225989.9|225885.6|225619.6|225569.6|884
1601315700000|2020-09-28 17:55:00|225748.9|225698.9|226068.6|225918.6|226165.8|226115.8|225745.7|225695.7|933
1601316000000|2020-09-28 18:00:00|226066.2|225916.2|226093.2|225943.2|226321.1|226219.1|226012.2|225906.8|892
1601316300000|2020-09-28 18:05:00|226093.5|225943.5|225615.5|225565.5|226093.6|225976.9|225612.8|225524.5|762
1601316600000|2020-09-28 18:10:00|225616.1|225566.1|225564.6|225414.6|225720.8|225670.8|225236.5|225134.3|917
1601316900000|2020-09-28 18:15:00|225559.7|225409.7|225375|225325|225559.7|225451.8|225355.9|225261|797
1601317200000|2020-09-28 18:20:00|225378.5|225328.5|225518.3|225368.3|225544.7|225443.5|225274.1|225224.1|899
1601317500000|2020-09-28 18:25:00|225521|225371|225100.9|224950.9|225541.8|225491.8|224989.5|224865.9|904
1601317800000|2020-09-28 18:30:00|225099.6|224949.6|225035.3|224985.3|225099.8|225032.9|225014.2|224948.2|625
1601318100000|2020-09-28 18:35:00|225036.7|224986.7|225027.5|224977.5|225080.9|225030.9|225002.2|224952.2|678
1601318400000|2020-09-28 18:40:00|225027.8|224977.8|224837.4|224787.4|225096.6|225046.6|224763.7|224713.7|807
1601318700000|2020-09-28 18:45:00|224836.8|224786.8|224800.4|224750.4|225007.3|224905.3|224689.6|224639.6|891
1601319000000|2020-09-28 18:50:00|224799.9|224749.9|224732.4|224682.4|224799.9|224749.9|224648.8|224598.8|1002
1601319300000|2020-09-28 18:55:00|224732.1|224682.1|225110.8|225060.8|225173.2|225070.7|224695.5|224645.5|1034
1601319600000|2020-09-28 19:00:00|225133.7|225083.7|224825.7|224775.7|225236.1|225091.3|224737.8|224634.7|1052
1601319900000|2020-09-28 19:05:00|224825.6|224775.6|224761.1|224711.1|224883.9|224784.3|224716.9|224600.2|910
1601320200000|2020-09-28 19:10:00|224765.3|224715.3|224536.3|224486.3|224857.4|224760.7|224528.1|224478.1|938
1601320500000|2020-09-28 19:15:00|224538.6|224488.6|224640.6|224590.6|224747.9|224627.4|224506.1|224436.8|935
1601320800000|2020-09-28 19:20:00|224639.3|224589.3|224529.7|224479.7|224726.5|224620|224519.4|224425.8|912
1601321100000|2020-09-28 19:25:00|224531.8|224481.8|224366.5|224316.5|224533.9|224483.9|224159|224056.9|824
1601321400000|2020-09-28 19:30:00|224366.7|224316.7|224444.2|224294.2|224581.4|224486|224286.6|224151.5|923
1601321700000|2020-09-28 19:35:00|224445.2|224295.2|224488.3|224438.3|224550.1|224452.1|224299.2|224205.6|940
1601322000000|2020-09-28 19:40:00|224538.3|224388.3|224348.4|224298.4|224548.8|224469.7|224253.1|224154.3|831
1601322300000|2020-09-28 19:45:00|224341.6|224291.6|224392.4|224242.4|224480.3|224382.6|224328.9|224225.8|897
1601322600000|2020-09-28 19:50:00|224398.5|224248.5|224331.9|224181.9|224440.2|224302.8|224090.5|223991.7|954
1601322900000|2020-09-28 19:55:00|224335.7|224185.7|224043.2|223993.2|224397.8|224289.3|224043.2|223951.3|941
1601323200000|2020-09-28 20:00:00|224097.9|223947.9|224088.8|224038.8|224238.3|224144.4|224022.9|223872.9|776
1601323500000|2020-09-28 20:05:00|224088.9|224038.9|224179.5|224029.5|224244.9|224126|224025|223970.1|680
1601323800000|2020-09-28 20:10:00|224181.3|224031.3|224013.7|223963.7|224181.3|224080.5|223995.7|223885.6|637
1601324100000|2020-09-28 20:15:00|224017.5|223967.5|223946.5|223796.5|224102|224008.9|223856.7|223761.4|572
1601324400000|2020-09-28 20:20:00|223944.1|223794.1|224101.7|223951.7|224187.7|224037.7|223791.8|223693.2|589
1601324700000|2020-09-28 20:25:00|224100.2|223950.2|224135|223985|224150.3|224000.3|224021.4|223910.6|461
1601325000000|2020-09-28 20:30:00|224134.2|223984.2|224016.9|223866.9|224184.3|224034.3|224008.2|223858.2|618
1601325300000|2020-09-28 20:35:00|224019.6|223869.6|224206.9|224056.9|224221.4|224071.4|224018.2|223868.2|546
1601325600000|2020-09-28 20:40:00|224205.7|224055.7|224231.2|224081.2|224231.2|224081.5|224121|224021.1|499
1601325900000|2020-09-28 20:45:00|224228.1|224078.1|224289|224139|224301.2|224151.2|224215|224065|427
1601326200000|2020-09-28 20:50:00|224285.6|224135.6|224279.4|224129.4|224397.7|224247.7|224260.9|224110.9|357
1601326500000|2020-09-28 20:55:00|224281.1|224131.1|224329.8|224012.1|224379.7|224173.9|224132.8|223928.7|471
1601326800000|2020-09-28 21:00:00|224334.5|224009.1|224469.1|224134.1|224478.8|224143.8|224334.5|224009.1|23
1601327100000|2020-09-28 21:05:00|224475.5|224140.5|224507|224172|224658.8|224323.8|224325.6|223990.6|215
1601327400000|2020-09-28 21:10:00|224480.2|224145.2|224514.2|224179.2|224547.1|224212.1|224421|224086|164
1601327700000|2020-09-28 21:15:00|224494.5|224159.5|224508.1|224173.1|224605.3|224270.3|224470.4|224135.4|103
1601328000000|2020-09-28 21:20:00|224492.3|224157.3|224486|224151|224629.9|224294.9|224472.2|224137.2|118
1601328300000|2020-09-28 21:25:00|224587|224252|224488.7|224153.7|224637.6|224302.6|224465|224130|107
1601328600000|2020-09-28 21:30:00|224551.6|224216.6|224561.7|224226.7|224589.5|224254.5|224468.6|224133.6|207
1601328900000|2020-09-28 21:35:00|224561.6|224226.6|224538|224203|224606.5|224271.5|224470|224135|140
1601329200000|2020-09-28 21:40:00|224555.7|224220.7|224490.7|224155.7|224582.7|224247.7|224467|224132|121
1601329500000|2020-09-28 21:45:00|224503.6|224168.6|224513|224178|224598.3|224263.3|224474.1|224139.1|139
1601329800000|2020-09-28 21:50:00|224491.9|224156.9|224497.5|224162.5|224602.6|224267.6|224456.6|224121.6|136
1601330100000|2020-09-28 21:55:00|224496.3|224161.3|224570.8|224235.8|224571.4|224236.4|224482.7|224147.7|253
1601330400000|2020-09-28 22:00:00|224561.3|224226.3|224455.8|224120.8|224597.7|224262.7|224385.7|224050.7|544
1601330700000|2020-09-28 22:05:00|224435.4|224100.4|224437.9|224102.9|224541.1|224206.1|224321.7|223986.7|393
1601331000000|2020-09-28 22:10:00|224447.5|224112.5|224421.5|224125|224527.3|224192.3|224370.6|224035.6|230
1601331300000|2020-09-28 22:15:00|224450.1|224115.1|224400.5|224065.5|224531.6|224196.6|224367.9|224032.9|283
1601331600000|2020-09-28 22:20:00|224401.7|224066.7|224261.6|224111.6|224440.8|224150|224141.1|223922|438
1601331900000|2020-09-28 22:25:00|224270.2|224120.2|224275.8|224125.8|224431|224182.3|224254.7|224102.4|278
1601332200000|2020-09-28 22:30:00|224274.9|224124.9|224289.9|224139.9|224432.4|224180.2|224244.9|224069.5|295
1601332500000|2020-09-28 22:35:00|224298|224148|224286.8|224136.8|224374.6|224177.1|224242.9|224047|365
1601332800000|2020-09-28 22:40:00|224285.3|224135.3|224261.3|224111.3|224415.2|224165.6|224251.6|224101.6|294
1601333100000|2020-09-28 22:45:00|224262.6|224112.6|224256.9|224106.9|224358.3|224149.7|224248.9|224098.9|263
1601333400000|2020-09-28 22:50:00|224256.7|224106.7|224149.9|223999.9|224349.5|224145.7|224090|223940|364
1601333700000|2020-09-28 22:55:00|224146.3|223996.3|224091.9|223941.9|224189.1|224039.1|224085|223935|426
1601334000000|2020-09-28 23:00:00|224089.4|223939.4|224105.7|223955.7|224202|224014|224088.8|223923.2|383
1601334300000|2020-09-28 23:05:00|224106.4|223956.4|224121.6|223971.6|224186.3|224036.3|224100.9|223950.9|386
1601334600000|2020-09-28 23:10:00|224127.5|223977.5|224124|223974|224176.4|224026.4|224101.2|223951.2|345
1601334900000|2020-09-28 23:15:00|224123.6|223973.6|224138.4|223988.4|224236|224038.3|224123.6|223963.7|358
1601335200000|2020-09-28 23:20:00|224146.9|223996.9|224128.5|223978.5|224157.4|224007.4|224106|223956|205
1601335500000|2020-09-28 23:25:00|224121.4|223971.4|224104.1|223954.1|224197.4|224008.6|224104.1|223940|236
1601335800000|2020-09-28 23:30:00|224103.8|223953.8|224120.4|223970.4|224166.1|224016.1|224103.8|223953.8|368
1601336100000|2020-09-28 23:35:00|224120|223970|224135.4|223985.4|224163.4|224013.4|224113.4|223963.4|368
1601336400000|2020-09-28 23:40:00|224126.7|223976.7|224053.7|223903.7|224159.4|224009.4|224018.1|223868.1|404
1601336700000|2020-09-28 23:45:00|224054.5|223904.5|223879.6|223729.6|224060.2|223910.2|223848.9|223698.9|551
1601337000000|2020-09-28 23:50:00|223877.7|223727.7|223807.9|223657.9|223954.3|223804.3|223787.5|223637.5|480
1601337300000|2020-09-28 23:55:00|223809.8|223659.8|223762.6|223612.6|223833|223683|223702.4|223552.4|515
1601337600000|2020-09-29 00:00:00|223749.5|223599.5|223778.8|223628.8|223812.2|223662.2|223741.8|223591.8|625
1601337900000|2020-09-29 00:05:00|223776|223626|223777|223627|223796.2|223646.2|223736.4|223586.4|432
1601338200000|2020-09-29 00:10:00|223776.1|223626.1|223727.4|223577.4|223803.5|223653.5|223698|223548|553
1601338500000|2020-09-29 00:15:00|223723.8|223573.8|223678.7|223528.7|223725.3|223575.3|223654.2|223504.2|479
1601338800000|2020-09-29 00:20:00|223677.8|223527.8|223691.6|223541.6|223775.8|223625.8|223675.5|223525.5|489
1601339100000|2020-09-29 00:25:00|223690.8|223540.8|223712.4|223562.4|223717|223567|223660.9|223510.9|425
1601339400000|2020-09-29 00:30:00|223712.2|223562.2|223785.3|223635.3|223796.5|223646.5|223686.6|223536.6|438
1601339700000|2020-09-29 00:35:00|223784.5|223634.5|223723.7|223573.7|223797.6|223647.6|223721.6|223571.6|401
1601340000000|2020-09-29 00:40:00|223724|223574|223751.7|223601.7|223803.3|223653.3|223721.6|223571.6|394
1601340300000|2020-09-29 00:45:00|223750.3|223600.3|223734.2|223584.2|223751.6|223601.6|223691.9|223541.9|339
1601340600000|2020-09-29 00:50:00|223726.7|223576.7|223777.1|223627.1|223785.8|223635.8|223716.4|223566.4|376
1601340900000|2020-09-29 00:55:00|223776.9|223626.9|223785.2|223635.2|223805.1|223655.1|223741.9|223591.9|499
1601341200000|2020-09-29 01:00:00|223786.3|223636.3|223786.8|223636.8|223828.4|223678.4|223751.1|223601.1|518
1601341500000|2020-09-29 01:05:00|223788|223638|223904.3|223754.3|223955.2|223805.2|223765.2|223615.2|541
1601341800000|2020-09-29 01:10:00|223905.2|223755.2|224157.1|224007.1|224190.3|224040.3|223893.2|223743.2|603
1601342100000|2020-09-29 01:15:00|224157.9|224007.9|224401.7|224251.7|224425.8|224275.8|224154.5|224004.5|554
1601342400000|2020-09-29 01:20:00|224399.1|224249.1|224290.8|224140.8|224421.6|224271.6|224290.4|224140.4|528
1601342700000|2020-09-29 01:25:00|224290.5|224140.5|224292.4|224142.4|224321.9|224171.9|224237.1|224087.1|484
1601343000000|2020-09-29 01:30:00|224291.3|224141.3|224521.3|224371.3|224550.6|224400.6|224291.3|224141.3|550
1601343300000|2020-09-29 01:35:00|224521.4|224371.4|224490.8|224340.8|224548.3|224398.3|224480.2|224330.2|476
1601343600000|2020-09-29 01:40:00|224488.6|224338.6|224533.3|224383.3|224611.6|224461.6|224485.1|224335.1|433
1601343900000|2020-09-29 01:45:00|224526.8|224376.8|224575.8|224425.8|224595.3|224445.3|224506.1|224356.1|499
1601344200000|2020-09-29 01:50:00|224582.2|224432.2|224485.9|224335.9|224629|224434.4|224460.5|224310.5|446
1601344500000|2020-09-29 01:55:00|224486|224336|224542.8|224392.8|224549.3|224399.3|224411|224261|556
1601344800000|2020-09-29 02:00:00|224546.3|224396.3|224521.6|224371.6|224574.2|224424.2|224503.5|224353.5|426
1601345100000|2020-09-29 02:05:00|224524|224374|224493.1|224343.1|224548.8|224398.8|224480.7|224330.7|416
1601345400000|2020-09-29 02:10:00|224491.3|224341.3|224199.4|224049.4|224491.3|224384.5|224181.2|224031.2|512
1601345700000|2020-09-29 02:15:00|224200.6|224050.6|224267.9|224117.9|224309.6|224159.6|224200.6|224050.6|429
1601346000000|2020-09-29 02:20:00|224268.6|224118.6|224285.8|224135.8|224335.1|224185.1|224260.6|224110.6|420
1601346300000|2020-09-29 02:25:00|224283|224133|224234.6|224084.6|224291.1|224141.1|224210.4|224060.4|512
1601346600000|2020-09-29 02:30:00|224232.5|224082.5|224321.2|224171.2|224348.2|224198.2|224232.5|224082.5|515
1601346900000|2020-09-29 02:35:00|224318.6|224168.6|224429.3|224279.3|224451.4|224301.4|224314|224164|471
1601347200000|2020-09-29 02:40:00|224440|224290|224329.8|224179.8|224450.3|224300.3|224267.7|224117.7|486
1601347500000|2020-09-29 02:45:00|224327.9|224177.9|224335.3|224185.3|224336.2|224186.2|224274.6|224124.6|438
1601347800000|2020-09-29 02:50:00|224333.1|224183.1|224323|224173|224343.7|224193.7|224302.4|224152.4|366
1601348100000|2020-09-29 02:55:00|224323.1|224173.1|224263|224113|224335.8|224185.8|224242|224092|334
1601348400000|2020-09-29 03:00:00|224258.8|224108.8|224255.8|224105.8|224265|224115|224250.7|224100.7|251
1601348700000|2020-09-29 03:05:00|224253.8|224103.8|224260.2|224110.2|224271.5|224121.5|224244.4|224094.4|222
1601349000000|2020-09-29 03:10:00|224258.1|224108.1|224172.9|224022.9|224268|224118|224121.1|223971.1|329
1601349300000|2020-09-29 03:15:00|224173.3|224023.3|224230|224080|224244.3|224094.3|224157|224007|329
1601349600000|2020-09-29 03:20:00|224227|224077|224230.1|224080.1|224237.7|224087.7|224206.6|224056.6|281
1601349900000|2020-09-29 03:25:00|224230.5|224080.5|224190.7|224040.7|224234.7|224084.7|224189|224039|385
1601350200000|2020-09-29 03:30:00|224191.1|224041.1|224230.5|224080.5|224242.1|224092.1|224191.1|224041.1|307
1601350500000|2020-09-29 03:35:00|224229.3|224079.3|224197.3|224047.3|224244.7|224094.7|224184.5|224034.5|331
1601350800000|2020-09-29 03:40:00|224190.9|224040.9|224156.4|224006.4|224223.1|224073.1|224146.8|223996.8|421
1601351100000|2020-09-29 03:45:00|224157.1|224007.1|224215.6|224065.6|224216.6|224066.6|224149.5|223999.5|321
1601351400000|2020-09-29 03:50:00|224214.9|224064.9|224198.7|224048.7|224232.3|224082.3|224189.2|224039.2|476
1601351700000|2020-09-29 03:55:00|224198.6|224048.6|224202.7|224052.7|224227.3|224077.3|224182.7|224032.7|374
1601352000000|2020-09-29 04:00:00|224194.9|224044.9|224166.6|224016.6|224209.9|224059.9|224141.3|223991.3|404
1601352300000|2020-09-29 04:05:00|224170.6|224020.6|224191.4|224041.4|224204.1|224054.1|224168|224018|458
1601352600000|2020-09-29 04:10:00|224190.8|224040.8|224165.1|224015.1|224205.9|224055.9|224143.3|223993.3|409
1601352900000|2020-09-29 04:15:00|224165.5|224015.5|224129.1|223979.1|224196.6|224046.6|224117.2|223967.2|404
1601353200000|2020-09-29 04:20:00|224127.6|223977.6|224047.3|223897.3|224133.7|223983.7|224034.8|223884.8|388
1601353500000|2020-09-29 04:25:00|224046.4|223896.4|224080|223930|224086.1|223936.1|224044.8|223894.8|236
1601353800000|2020-09-29 04:30:00|224079.3|223929.3|224148|223998|224162.1|224012.1|224079.3|223929.3|416
1601354100000|2020-09-29 04:35:00|224146.9|223996.9|224053.8|223903.8|224166|224016|224048|223898|470
1601354400000|2020-09-29 04:40:00|224055.2|223905.2|224117|223967|224129.1|223979.1|224051.9|223901.9|393
1601354700000|2020-09-29 04:45:00|224120.7|223970.7|224019.1|223869.1|224167.1|224017.1|223992.7|223842.7|432
1601355000000|2020-09-29 04:50:00|224015.6|223865.6|224043.9|223893.9|224057.9|223907.9|223989.1|223839.1|344
1601355300000|2020-09-29 04:55:00|224044.4|223894.4|223937.2|223787.2|224053.1|223903.1|223935.6|223785.6|385
1601355600000|2020-09-29 05:00:00|223937.1|223787.1|223782.3|223632.3|223944.5|223794.5|223737.4|223587.4|538
1601355900000|2020-09-29 05:05:00|223784.1|223634.1|223825.5|223675.5|223845.6|223695.6|223767.1|223617.1|398
1601356200000|2020-09-29 05:10:00|223825.3|223675.3|223832.5|223682.5|223839.9|223689.9|223805.2|223655.2|436
1601356500000|2020-09-29 05:15:00|223830|223680|224062.5|223912.5|224072|223922|223830|223680|590
1601356800000|2020-09-29 05:20:00|224064.2|223914.2|224140|223990|224149.4|223999.4|224017.8|223867.8|595
1601357100000|2020-09-29 05:25:00|224141.5|223991.5|224190.5|224040.5|224212|224062|224106.9|223956.9|546
1601357400000|2020-09-29 05:30:00|224196.2|224046.2|224271.8|224121.8|224314.2|224164.2|224196.2|224046.2|508
1601357700000|2020-09-29 05:35:00|224271.6|224121.6|224235.9|224085.9|224280.2|224130.2|224225.9|224075.9|533
1601358000000|2020-09-29 05:40:00|224234.7|224084.7|224292.6|224142.6|224323.9|224173.9|224230.4|224080.4|466
1601358300000|2020-09-29 05:45:00|224292.8|224142.8|224167.6|224017.6|224300.9|224150.9|224125.4|223975.4|451
1601358600000|2020-09-29 05:50:00|224165.1|224015.1|224193.2|224043.2|224201.4|224051.4|224118.9|223968.9|436
1601358900000|2020-09-29 05:55:00|224193.3|224043.3|224155.1|224005.1|224218.1|224068.1|224146.8|223996.8|533
1601359200000|2020-09-29 06:00:00|224155.9|224005.9|224234.9|224084.9|224258.6|224108.6|224122.5|223972.5|637
1601359500000|2020-09-29 06:05:00|224230.8|224080.8|224054.5|223904.5|224248.6|224098.6|224054.5|223904.5|721
1601359800000|2020-09-29 06:10:00|224003|223853|224256.8|224106.8|224261.2|224111.2|223962.6|223812.6|733
1601360100000|2020-09-29 06:15:00|224253.3|224103.3|224398.3|224248.3|224531.1|224381.1|224253.2|224103.2|700
1601360400000|2020-09-29 06:20:00|224390|224240|224344.6|224194.6|224425.3|224275.3|224323.4|224173.4|553
1601360700000|2020-09-29 06:25:00|224345.5|224195.5|224305.3|224155.3|224369.6|224219.6|224280.7|224130.7|480
1601361000000|2020-09-29 06:30:00|224304.6|224154.6|224381.8|224231.8|224467.8|224317.8|224299.8|224149.8|577
1601361300000|2020-09-29 06:35:00|224380.8|224230.8|224555.4|224405.4|224575.5|224426.1|224380.8|224230.8|669
1601361600000|2020-09-29 06:40:00|224545.7|224395.7|224639.1|224489.1|224681.5|224531.5|224543.7|224393.7|714
1601361900000|2020-09-29 06:45:00|224641|224491|224419|224269|224672.8|224522.8|224339.1|224239|655
1601362200000|2020-09-29 06:50:00|224419.1|224269.1|224100.1|223950.1|224419.1|224269.1|223957.1|223807.1|733
1601362500000|2020-09-29 06:55:00|224100.3|223950.3|224201.5|224051.5|224255|224121|224048|223942.4|555
1601362800000|2020-09-29 07:00:00|224219.7|224069.7|224500.5|224350.5|224513|224363|224070.2|223920.2|817
1601363100000|2020-09-29 07:05:00|224500.3|224350.3|225111.6|224961.6|225156.8|225026.9|224500.3|224350.3|851
1601363400000|2020-09-29 07:10:00|225111.1|224961.1|225053.2|224903.2|225176.8|225026.8|224900.8|224750.8|757
1601363700000|2020-09-29 07:15:00|225053.3|224903.3|225064.2|224914.2|225160.2|225010.2|224938.5|224788.5|788
1601364000000|2020-09-29 07:20:00|225063.6|224913.6|224737.8|224587.8|225067.6|224917.6|224734.4|224584.4|849
1601364300000|2020-09-29 07:25:00|224738.1|224588.1|224838.2|224688.2|224854.8|224734.2|224654.8|224504.8|811
1601364600000|2020-09-29 07:30:00|224817.1|224667.1|225120.7|224970.7|225217.9|225067.9|224779.2|224642.2|833
1601364900000|2020-09-29 07:35:00|225121.5|224971.5|224746.5|224596.5|225121.8|224971.8|224664.3|224514.3|771
1601365200000|2020-09-29 07:40:00|224744.5|224594.5|224654.8|224504.8|224832|224682|224609.2|224459.2|842
1601365500000|2020-09-29 07:45:00|224657.3|224507.3|224905.8|224755.8|224914.4|224764.4|224594.8|224444.8|827
1601365800000|2020-09-29 07:50:00|224908.2|224758.2|224804.9|224654.9|224975.4|224825.4|224748.6|224598.6|740
1601366100000|2020-09-29 07:55:00|224804|224654|224572.5|224422.5|224811.6|224661.6|224492.1|224373|838
1601366400000|2020-09-29 08:00:00|224572.6|224422.6|225200.3|225050.3|225216.9|225066.9|224568|224418|859
1601366700000|2020-09-29 08:05:00|225200.5|225050.5|225423.9|225273.9|225475.4|225325.4|225182.9|225032.9|845
1601367000000|2020-09-29 08:10:00|225418.5|225268.5|225282.6|225132.6|225467.4|225332|225272.5|225122.5|770
1601367300000|2020-09-29 08:15:00|225305.4|225155.4|225122|224972|225336.5|225186.5|224959.4|224809.4|764
1601367600000|2020-09-29 08:20:00|225121.8|224971.8|225063.9|224913.9|225240.1|225090.1|225033.2|224883.2|745
1601367900000|2020-09-29 08:25:00|225063.7|224913.7|225084.5|224934.5|225128.2|224978.2|224977.5|224827.5|630
1601368200000|2020-09-29 08:30:00|225092.9|224942.9|224990.7|224840.7|225198.6|225048.6|224980.9|224830.9|693
1601368500000|2020-09-29 08:35:00|224989.5|224839.5|224962.1|224812.1|225094.5|224965.4|224793.9|224692.3|747
1601368800000|2020-09-29 08:40:00|224961.8|224811.8|224894.4|224744.4|225058.7|224908.7|224885.2|224735.2|820
1601369100000|2020-09-29 08:45:00|224895|224745|224934.8|224784.8|224964.7|224815|224735.2|224585.2|777
1601369400000|2020-09-29 08:50:00|224939|224789|224828|224678|225034.9|224884.9|224814.6|224664.6|658
1601369700000|2020-09-29 08:55:00|224826.2|224676.2|224567.8|224417.8|224873.7|224723.7|224530.2|224380.2|715
1601370000000|2020-09-29 09:00:00|224597.2|224447.2|224429.5|224279.5|224771.3|224621.3|224402.9|224252.9|847
1601370300000|2020-09-29 09:05:00|224429.3|224279.3|224144.5|223994.5|224466|224316|224099.1|223949.1|827
1601370600000|2020-09-29 09:10:00|224144.9|223994.9|224247|224097|224350.2|224200.2|224056.2|223906.2|787
1601370900000|2020-09-29 09:15:00|224230.7|224080.7|224161.2|224011.2|224263.8|224113.8|224017.4|223901.7|719
1601371200000|2020-09-29 09:20:00|224162.2|224012.2|224125|223975|224256.9|224125|224085.4|223951|682
1601371500000|2020-09-29 09:25:00|224124.7|223974.7|224027.8|223877.8|224259.8|224136.9|223977|223827|716
1601371800000|2020-09-29 09:30:00|224019.5|223869.5|223984.2|223834.2|224180.7|224030.7|223976.3|223826.3|746
1601372100000|2020-09-29 09:35:00|223981.8|223831.8|223702.6|223552.6|223991|223841|223693.3|223543.3|758
1601372400000|2020-09-29 09:40:00|223701|223551|223554.1|223404.1|223709.5|223559.5|223554.1|223404.1|562
1601372700000|2020-09-29 09:45:00|223556.9|223406.9|223527.8|223377.8|223583|223433|223371.2|223281.1|550
1601373000000|2020-09-29 09:50:00|223529.1|223379.1|223511.7|223361.7|223589.9|223439.9|223351.7|223239.6|765
1601373300000|2020-09-29 09:55:00|223511.5|223361.5|223347.6|223197.6|223543.4|223393.4|223314.3|223186.5|702
1601373600000|2020-09-29 10:00:00|223347.8|223197.8|223527.8|223377.8|223596|223459.5|223346.5|223196.5|689
1601373900000|2020-09-29 10:05:00|223526.8|223376.8|223936.3|223786.3|223948.1|223798.1|223526.8|223376.8|593
1601374200000|2020-09-29 10:10:00|223937.2|223787.2|223791|223641|223948.3|223798.3|223751.3|223601.3|699
1601374500000|2020-09-29 10:15:00|223792.7|223642.7|223616.9|223466.9|223822.2|223672.2|223614.2|223464.2|713
1601374800000|2020-09-29 10:20:00|223616.7|223466.7|223547.8|223397.8|223699.6|223581.2|223533.4|223383.4|744
1601375100000|2020-09-29 10:25:00|223548.8|223398.8|223406.9|223256.9|223628.7|223496.7|223355|223251.1|554
1601375400000|2020-09-29 10:30:00|223408.2|223258.2|223315.7|223165.7|223442.8|223343.3|223100.8|223000.7|659
1601375700000|2020-09-29 10:35:00|223315.3|223165.3|223503.7|223353.7|223630.7|223480.7|223314.3|223164.3|860
1601376000000|2020-09-29 10:40:00|223500.5|223350.5|223341.4|223191.4|223504.4|223354.4|223275.1|223174.1|660
1601376300000|2020-09-29 10:45:00|223340.1|223190.1|223060.9|222910.9|223358.7|223243.6|223049.7|222905|739
1601376600000|2020-09-29 10:50:00|223064.8|222914.8|222980.6|222830.6|223088.7|222956.1|222923|222773|720
1601376900000|2020-09-29 10:55:00|222978.7|222828.7|222643.4|222493.4|223016.6|222919.5|222614.9|222493.1|784
1601377200000|2020-09-29 11:00:00|222643.6|222493.6|222378.9|222328.9|222643.6|222493.6|222269.2|222119.2|877
1601377500000|2020-09-29 11:05:00|222383|222333|222128.1|221978.1|222494.1|222363.1|222091|221941|860
1601377800000|2020-09-29 11:10:00|222131|221981|222467.3|222317.3|222469.6|222319.6|222079.6|221974.5|824
1601378100000|2020-09-29 11:15:00|222465.5|222315.5|222417.2|222267.2|222510.7|222360.7|222221.3|222071.3|866
1601378400000|2020-09-29 11:20:00|222416.5|222266.5|222298.4|222148.4|222429.9|222279.9|222121.6|222035.6|870
1601378700000|2020-09-29 11:25:00|222339.9|222189.9|222517|222467|222601.7|222488.3|222191.2|222041.2|842
1601379000000|2020-09-29 11:30:00|222516.4|222466.4|222708.6|222558.6|222828.5|222730.2|222426.8|222320.5|915
1601379300000|2020-09-29 11:35:00|222710|222560|222709.1|222559.1|222837.5|222687.5|222643.3|222530.4|734
1601379600000|2020-09-29 11:40:00|222708.6|222558.6|222967.2|222917.2|223052.8|222966.1|222604.2|222506.8|813
1601379900000|2020-09-29 11:45:00|223011.8|222861.8|222864.7|222714.7|223109.8|223007.7|222803.5|222696.4|834
1601380200000|2020-09-29 11:50:00|222867.5|222717.5|222810.4|222660.4|222988.4|222881.6|222775.7|222654.9|847
1601380500000|2020-09-29 11:55:00|222810.9|222660.9|222575.9|222525.9|222833.9|222726.7|222575.9|222490.8|694
1601380800000|2020-09-29 12:00:00|222564.7|222514.7|222591.8|222441.8|222839.1|222697.7|222453.9|222354.6|925
1601381100000|2020-09-29 12:05:00|222593.5|222443.5|222669.7|222619.7|222750.3|222680.3|222546.7|222407.6|1008
1601381400000|2020-09-29 12:10:00|222653.2|222603.2|222579.5|222529.5|222654.3|222604.3|222511.7|222461.7|647
1601381700000|2020-09-29 12:15:00|222579.7|222529.7|222190.5|222140.5|222606|222556|222144.7|222075.7|936
1601382000000|2020-09-29 12:20:00|222189.4|222139.4|221987.8|221937.8|222220.9|222170.9|221951.9|221901.9|905
1601382300000|2020-09-29 12:25:00|221993.9|221943.9|222142.5|221992.5|222171.4|222021.4|221816.8|221744.9|915
1601382600000|2020-09-29 12:30:00|222143.4|221993.4|222325|222275|222333.2|222283.2|221995.4|221902.3|928
1601382900000|2020-09-29 12:35:00|222324.2|222274.2|222561.2|222511.2|222615.7|222565.7|222292.8|222220.5|870
1601383200000|2020-09-29 12:40:00|222562.3|222512.3|222649.3|222599.3|222782.4|222663.4|222510.5|222396.8|939
1601383500000|2020-09-29 12:45:00|222649.1|222599.1|222695|222645|222700.8|222650.8|222526.7|222476.7|814
1601383800000|2020-09-29 12:50:00|222695.1|222645.1|223058.1|223008.1|223179.7|223068.1|222694.8|222644.8|901
1601384100000|2020-09-29 12:55:00|223057.4|223007.4|223008.5|222858.5|223070.9|223020.9|222846.1|222796.1|934
1601384400000|2020-09-29 13:00:00|223007.5|222857.5|223079.4|223029.4|223125.3|223075.3|222881.4|222831.4|924
1601384700000|2020-09-29 13:05:00|223081.3|223031.3|222877.8|222827.8|223172|223122|222854.1|222771.6|935
1601385000000|2020-09-29 13:10:00|222878.8|222828.8|223018.2|222868.2|223021.6|222871.6|222825.3|222697.9|841
1601385300000|2020-09-29 13:15:00|223017.6|222867.6|223042.1|222892.1|223222.7|223072.7|222939.6|222846.2|912
1601385600000|2020-09-29 13:20:00|223041.8|222891.8|223050.1|222900.1|223166|223016|222932.2|222827.7|793
1601385900000|2020-09-29 13:25:00|223056.5|222906.5|223013.5|222863.5|223099.8|222949.8|222901.6|222775.5|831
1601386200000|2020-09-29 13:30:00|223017.5|222867.5|222682|222532|223072.6|222922.6|222555.7|222447.8|1035
1601386500000|2020-09-29 13:35:00|222681.3|222531.3|222772.3|222622.3|222820.3|222670.3|222652.6|222531.3|1035
1601386800000|2020-09-29 13:40:00|222772.4|222622.4|222838.8|222688.8|223114.9|222964.9|222644.6|222557.5|1081
1601387100000|2020-09-29 13:45:00|222840.5|222690.5|222396|222246|222844|222694|222328.8|222194.5|1047
1601387400000|2020-09-29 13:50:00|222393.9|222243.9|222145.6|221995.6|222480.4|222330.4|222072.3|221945|1043
1601387700000|2020-09-29 13:55:00|222143.5|221993.5|222407.7|222257.7|222563|222413|222140.7|221990.7|976
1601388000000|2020-09-29 14:00:00|222497.6|222238.6|222682.7|222532.7|222787.8|222637.8|222328.9|222178.9|1041
1601388300000|2020-09-29 14:05:00|222688|222538|222576.6|222426.6|222737.2|222601.2|222438.7|222340.8|1041
1601388600000|2020-09-29 14:10:00|222575.9|222425.9|222490.2|222340.2|222575.9|222464.6|222356.4|222244.1|925
1601388900000|2020-09-29 14:15:00|222491.9|222341.9|222417.2|222267.2|222633.8|222514.7|222385.3|222235.3|976
1601389200000|2020-09-29 14:20:00|222419.8|222269.8|222509.3|222459.3|222614.7|222478.8|222372.5|222264.2|999
1601389500000|2020-09-29 14:25:00|222509.5|222459.5|222361.8|222211.8|222574.7|222459.5|222236.4|222111.8|1083
1601389800000|2020-09-29 14:30:00|222360.8|222210.8|222757.8|222607.8|222817.8|222670.5|222342.9|222192.9|1071
1601390100000|2020-09-29 14:35:00|222761|222611|223067|222917|223115.9|223005.7|222629.7|222479.7|1072
1601390400000|2020-09-29 14:40:00|223066.9|222916.9|223023.6|222873.6|223155.7|223005.7|222870.2|222720.2|1030
1601390700000|2020-09-29 14:45:00|223023.8|222873.8|223142.7|222992.7|223218.5|223068.5|222976.4|222855.4|1051
1601391000000|2020-09-29 14:50:00|223141.7|222991.7|223897.5|223747.5|223935.4|223785.4|223096.4|222970.8|1032
1601391300000|2020-09-29 14:55:00|223927.6|223777.6|223694.1|223544.1|223944.8|223835.5|223570.2|223433.9|1023
1601391600000|2020-09-29 15:00:00|223698.1|223548.1|223742.1|223592.1|223896.9|223793.2|223665.1|223515.1|1032
1601391900000|2020-09-29 15:05:00|223742.3|223592.3|223703.5|223553.5|223762.4|223656.4|223567|223462|922
1601392200000|2020-09-29 15:10:00|223690.2|223540.2|223840.1|223790.1|223863.9|223792.1|223651.7|223501.7|851
1601392500000|2020-09-29 15:15:00|223837.9|223787.9|224104.2|223954.2|224133.9|224022.9|223802.7|223720.1|1021
1601392800000|2020-09-29 15:20:00|224058.1|224008.1|224095|223945|224160|224068.1|223933.7|223838.1|884
1601393100000|2020-09-29 15:25:00|224096.4|223946.4|224206.7|224056.7|224358.2|224208.2|224047.1|223943.4|895
1601393400000|2020-09-29 15:30:00|224218.5|224068.5|224216.5|224066.5|224608.7|224469.2|224184.6|224034.6|864
1601393700000|2020-09-29 15:35:00|224204.2|224054.2|224244.8|224094.8|224322.1|224172.1|224046.1|223935.5|970
1601394000000|2020-09-29 15:40:00|224243|224093|224759.2|224609.2|224759.2|224609.2|224187.6|224037.6|1022
1601394300000|2020-09-29 15:45:00|224742.8|224592.8|224737.5|224587.5|224785.9|224650.9|224533.3|224411.4|968
1601394600000|2020-09-29 15:50:00|224737.8|224587.8|224685.7|224535.7|224789.9|224655.2|224523|224415.4|925
1601394900000|2020-09-29 15:55:00|224686.8|224536.8|224791.6|224641.6|224797.7|224647.7|224503.7|224394.5|988
1601395200000|2020-09-29 16:00:00|224794.1|224644.1|224631|224481|224838.1|224742.7|224516.2|224413.6|919
1601395500000|2020-09-29 16:05:00|224635.5|224485.5|224306.9|224156.9|224725.6|224601.4|224252.4|224155.1|993
1601395800000|2020-09-29 16:10:00|224310|224160|224175.2|224025.2|224461.1|224343.6|224107.4|224000.5|911
1601396100000|2020-09-29 16:15:00|224177.1|224027.1|224058.2|223908.2|224307.3|224218.7|224001.6|223904.8|938
1601396400000|2020-09-29 16:20:00|224057.3|223907.3|224054.7|223904.7|224240.6|224129.3|223926.6|223810.7|974
1601396700000|2020-09-29 16:25:00|224055.7|223905.7|224055.4|223905.4|224156.4|224060|223854.1|223731|961
1601397000000|2020-09-29 16:30:00|224055.3|223905.3|224017.5|223867.5|224079.5|223952.3|223881.9|223776.8|951
1601397300000|2020-09-29 16:35:00|224017.7|223867.7|223790.8|223640.8|224039|223915.2|223695.8|223573.7|896
1601397600000|2020-09-29 16:40:00|223795.9|223645.9|223862.6|223712.6|223913.1|223785.1|223777.6|223636.8|903
1601397900000|2020-09-29 16:45:00|223863.8|223713.8|223750.1|223600.1|224009.9|223893.5|223657.4|223542.3|932
1601398200000|2020-09-29 16:50:00|223746.2|223596.2|223870.3|223720.3|223872.8|223770.3|223664.3|223530.8|801
1601398500000|2020-09-29 16:55:00|223870|223720|223958.6|223908.6|224012.9|223908.6|223751.6|223610|940
1601398800000|2020-09-29 17:00:00|224013.7|223863.7|223996.3|223846.3|224097.7|223947.7|223917|223811.7|814
1601399100000|2020-09-29 17:05:00|223997.1|223847.1|224302.5|224152.5|224322.4|224172.4|223966|223816|915
1601399400000|2020-09-29 17:10:00|224277.6|224127.6|224120.2|224070.2|224294|224216.9|224108|224000.6|854
1601399700000|2020-09-29 17:15:00|224121.2|224071.2|223978.4|223928.4|224164.3|224071.2|223977.5|223874.9|823
1601400000000|2020-09-29 17:20:00|223978.3|223928.3|223943.9|223793.9|224075.6|223965.6|223922.3|223777.6|924
1601400300000|2020-09-29 17:25:00|223939.8|223789.8|223830.5|223680.5|224016.5|223866.5|223770.1|223672.4|906
1601400600000|2020-09-29 17:30:00|223830|223680|223856.2|223706.2|223868.5|223718.5|223623.6|223473.6|827
1601400900000|2020-09-29 17:35:00|223856.1|223706.1|224064.3|223914.3|224070.2|223974.8|223845.8|223695.8|826
1601401200000|2020-09-29 17:40:00|224064.2|223914.2|224076.5|223926.5|224089.2|223978.4|224012.1|223862.1|718
1601401500000|2020-09-29 17:45:00|224076.6|223926.6|223983.5|223933.5|224094.1|223971.3|223972|223877.2|537
1601401800000|2020-09-29 17:50:00|223983.2|223933.2|223913.2|223863.2|224040.8|223934.1|223827.4|223707.8|829
1601402100000|2020-09-29 17:55:00|223914.5|223864.5|223958.3|223908.3|224043.1|223936|223849.2|223733.5|786
1601402400000|2020-09-29 18:00:00|224009.4|223859.4|224006|223856|224109.4|223959.4|223956|223813.2|903
1601402700000|2020-09-29 18:05:00|224006.2|223856.2|223998.5|223948.5|224155.8|224053|223952.7|223839|848
1601403000000|2020-09-29 18:10:00|223998|223948|223926.4|223876.4|224100.9|223994.6|223854|223762.6|849
1601403300000|2020-09-29 18:15:00|223923.1|223873.1|223878.1|223828.1|223997.5|223889.9|223762.9|223669.6|700
1601403600000|2020-09-29 18:20:00|223879.7|223829.7|223963.5|223813.5|223998.6|223905.2|223879.7|223783.6|671
1601403900000|2020-09-29 18:25:00|223966.5|223816.5|223977.2|223927.2|224044.6|223950.6|223897.1|223784.4|634
1601404200000|2020-09-29 18:30:00|223975.5|223925.5|224099.2|223949.2|224104.7|224001.6|223951.6|223874.7|748
1601404500000|2020-09-29 18:35:00|224051.2|224001.2|224076.8|223926.8|224170.5|224088.5|223993.3|223897.9|716
1601404800000|2020-09-29 18:40:00|224077.5|223927.5|224099.7|223949.7|224134.5|224027.9|224019|223908.1|727
1601405100000|2020-09-29 18:45:00|224099.6|223949.6|224083.2|223933.2|224167.1|224057|224010.7|223913.8|806
1601405400000|2020-09-29 18:50:00|224082.3|223932.3|224128.8|223978.8|224196.5|224080.3|224007.9|223857.9|718
1601405700000|2020-09-29 18:55:00|224129.4|223979.4|224279.7|224129.7|224321.9|224175|223926.1|223845.2|849
1601406000000|2020-09-29 19:00:00|224302.1|224152.1|224171.5|224021.5|224314|224164|224127.8|223977.8|1093
1601406300000|2020-09-29 19:05:00|224170.8|224020.8|224176.8|224026.8|224198.3|224048.3|224106.2|223956.2|851
1601406600000|2020-09-29 19:10:00|224179.2|224029.2|224158.1|224008.1|224218.7|224068.7|224147.7|223997.7|764
1601406900000|2020-09-29 19:15:00|224158.5|224008.5|224106.7|224056.7|224171.5|224073.2|224081.8|223973.2|605
1601407200000|2020-09-29 19:20:00|224105.5|224055.5|224152.7|224002.7|224236.4|224095.4|224080.8|223985|862
1601407500000|2020-09-29 19:25:00|224151.4|224001.4|224144.8|223994.8|224173.1|224032.9|224072.7|223975.4|712
1601407800000|2020-09-29 19:30:00|224154.1|224004.1|224171.4|224021.4|224178.9|224028.9|224028.8|223878.8|824
1601408100000|2020-09-29 19:35:00|224172.3|224022.3|224151.8|224001.8|224200.9|224050.9|224116.3|223966.3|841
1601408400000|2020-09-29 19:40:00|224154|224004|224167.2|224017.2|224184|224034|224119.7|223969.7|776
1601408700000|2020-09-29 19:45:00|224163.3|224013.3|224074.9|223924.9|224174.4|224024.4|224023.8|223892.2|762
1601409000000|2020-09-29 19:50:00|224074.7|223924.7|224355.1|224205.1|224359.5|224209.5|224074.7|223924.7|858
1601409300000|2020-09-29 19:55:00|224356.8|224206.8|224400.5|224250.5|224486.7|224336.7|224346.6|224196.6|929
1601409600000|2020-09-29 20:00:00|224400.8|224250.8|224503.4|224353.4|224507.9|224357.9|224350.8|224200.8|774
1601409900000|2020-09-29 20:05:00|224504.7|224354.7|224504.1|224354.1|224527.2|224377.2|224472.6|224322.6|488
1601410200000|2020-09-29 20:10:00|224505|224355|224505.8|224355.8|224522.9|224372.9|224434.2|224284.2|545
1601410500000|2020-09-29 20:15:00|224505.7|224355.7|224505.5|224355.5|224517.2|224367.2|224499.8|224349.8|471
1601410800000|2020-09-29 20:20:00|224506.9|224356.9|224510.5|224360.5|224527.1|224377.1|224479.9|224329.9|678
1601411100000|2020-09-29 20:25:00|224510.4|224360.4|224543.8|224393.8|224592.6|224442.6|224484.8|224334.8|459
1601411400000|2020-09-29 20:30:00|224546.9|224396.9|224521.1|224371.1|224568.6|224418.6|224467.5|224322.5|422
1601411700000|2020-09-29 20:35:00|224527.5|224377.5|224488.9|224338.9|224549.5|224399.5|224479.4|224329.4|334
1601412000000|2020-09-29 20:40:00|224483.6|224333.6|224402.9|224252.9|224498.5|224348.5|224372.2|224222.2|411
1601412300000|2020-09-29 20:45:00|224405.2|224255.2|224409|224259|224412.4|224262.4|224197.6|224047.6|494
1601412600000|2020-09-29 20:50:00|224406.3|224256.3|224412.9|224262.9|224424.3|224274.3|224338|224188|361
1601412900000|2020-09-29 20:55:00|224420.3|224270.3|224658.8|224323.8|224713.9|224378.9|224395.7|224161.6|608
1601413200000|2020-09-29 21:00:00|224616.5|224281.5|224525|224190|224616.5|224281.5|224223.6|223888.6|144
1601413500000|2020-09-29 21:05:00|224543.7|224208.7|224516.1|224181.1|224633.5|224298.5|224402.4|224067.4|139
1601413800000|2020-09-29 21:10:00|224550.2|224215.2|224511.6|224176.6|224642|224307|224386.4|224051.4|170
1601414100000|2020-09-29 21:15:00|224472|224137|224526.6|224191.6|224642|224307|224422.9|224087.9|168
1601414400000|2020-09-29 21:20:00|224492|224157|224432.8|224097.8|224657.5|224322.5|224384.2|224049.2|152
1601414700000|2020-09-29 21:25:00|224515.4|224180.4|224505.5|224170.5|224659.2|224324.2|224281.6|223946.6|342
1601415000000|2020-09-29 21:30:00|224525.7|224190.7|224408.2|224073.2|224585.7|224250.7|224331.6|223996.6|403
1601415300000|2020-09-29 21:35:00|224410.8|224075.8|224388.9|224053.9|224464.3|224129.3|224297.9|223962.9|242
1601415600000|2020-09-29 21:40:00|224393.8|224058.8|224403.3|224068.3|224451|224116|224347.9|224012.9|203
1601415900000|2020-09-29 21:45:00|224390.5|224055.5|224371.5|224037.8|224626.8|224291.8|224201.4|223866.4|396
1601416200000|2020-09-29 21:50:00|224370.4|224035.4|224401.5|224066.5|224408.8|224122.4|224258|224001.8|265
1601416500000|2020-09-29 21:55:00|224401.1|224066.1|224383.1|224048.1|224405|224129|224279|223991.7|197
1601416800000|2020-09-29 22:00:00|224338.8|224005.2|224367.6|224217.6|224420.7|224246.5|224308.4|223979.4|413
1601417100000|2020-09-29 22:05:00|224373.1|224223.1|224343.8|224087|224381.8|224231.8|224278.6|224077.6|265
1601417400000|2020-09-29 22:10:00|224317|224167|224330.4|224180.4|224391.1|224241.1|224290.9|224140.9|354
1601417700000|2020-09-29 22:15:00|224321.7|224171.7|224304.1|224154.1|224345.2|224195.2|224216.5|224066.5|369
1601418000000|2020-09-29 22:20:00|224274.5|224124.5|224298.6|224148.6|224333.5|224183.5|224263.8|224024|237
1601418300000|2020-09-29 22:25:00|224295.8|224145.8|224276|224126|224321.1|224171.1|224236.3|223949|187
1601418600000|2020-09-29 22:30:00|224263.6|224113.6|224205.8|224055.8|224297.5|224147.5|224193.3|224043.3|292
1601418900000|2020-09-29 22:35:00|224203|224053|224224.6|224074.6|224259.7|224109.7|224196.6|224046.6|168
1601419200000|2020-09-29 22:40:00|224216.7|224066.7|224204.4|224054.4|224238.9|224088.9|224159.5|224009.5|182
1601419500000|2020-09-29 22:45:00|224172.3|224022.3|224170.3|224020.3|224216.1|224066.1|224141.9|223991.9|249
1601419800000|2020-09-29 22:50:00|224171.4|224021.4|224080.3|223930.3|224188.1|224038.1|224038.2|223888.2|258
1601420100000|2020-09-29 22:55:00|224079.6|223929.6|224097.1|223947.1|224106.7|223956.7|224029.5|223879.5|213
1601420400000|2020-09-29 23:00:00|224097.9|223947.9|224063.6|223913.6|224115|223965|224029.3|223879.3|234
1601420700000|2020-09-29 23:05:00|224065.6|223915.6|224062.3|223912.3|224080.2|223930.2|224022.4|223872.4|206
1601421000000|2020-09-29 23:10:00|224053.9|223903.9|224067.7|223917.7|224072.8|223922.8|224025.9|223875.9|192
1601421300000|2020-09-29 23:15:00|224055|223905|224059.4|223909.4|224071.7|223921.7|224035.7|223885.7|141
1601421600000|2020-09-29 23:20:00|224070.6|223920.6|224066.5|223916.5|224074|223924|224031.8|223881.8|138
1601421900000|2020-09-29 23:25:00|224057.4|223907.4|223958.8|223808.8|224072.8|223922.8|223925.5|223775.5|172
1601422200000|2020-09-29 23:30:00|223961.2|223811.2|223934.4|223784.4|224022|223872|223912|223762|301
1601422500000|2020-09-29 23:35:00|223941.7|223791.7|223938.9|223788.9|223974.3|223824.3|223917.4|223767.4|255
1601422800000|2020-09-29 23:40:00|223939.6|223789.6|223965|223815|223968.4|223818.4|223910.8|223760.8|243
1601423100000|2020-09-29 23:45:00|223962.5|223812.5|223952.7|223802.7|223970|223820|223920.2|223770.2|244
1601423400000|2020-09-29 23:50:00|223954.1|223804.1|223907.1|223757.1|223960.2|223810.2|223898.4|223748.4|265
1601423700000|2020-09-29 23:55:00|223909.3|223759.3|223919.8|223769.8|223934.7|223784.7|223894.1|223744.1|218
1601424000000|2020-09-30 00:00:00|223911.8|223761.8|223774.6|223624.6|223932.2|223782.2|223722.1|223572.1|461
1601424300000|2020-09-30 00:05:00|223774.8|223624.8|223692.4|223542.4|223796.9|223646.9|223659|223509|480
1601424600000|2020-09-30 00:10:00|223692.5|223542.5|223667.4|223517.4|223720.1|223570.1|223649.2|223499.2|383
1601424900000|2020-09-30 00:15:00|223667.2|223517.2|223733.5|223583.5|223736.3|223586.3|223643.5|223493.5|446
1601425200000|2020-09-30 00:20:00|223735.3|223585.3|223828.3|223678.3|223878.5|223728.5|223705.4|223555.4|437
1601425500000|2020-09-30 00:25:00|223828.9|223678.9|223821.5|223671.5|223834|223684|223797.8|223647.8|344
1601425800000|2020-09-30 00:30:00|223823.8|223673.8|223810.8|223660.8|223901.4|223751.4|223807.9|223657.9|430
1601426100000|2020-09-30 00:35:00|223812.8|223662.8|223753.7|223603.7|223812.9|223662.9|223738.1|223588.1|382
1601426400000|2020-09-30 00:40:00|223758.6|223608.6|223850|223700|223863.9|223713.9|223733.3|223583.3|391
1601426700000|2020-09-30 00:45:00|223845.4|223695.4|223912.4|223762.4|223919.7|223769.7|223835.9|223685.9|479
1601427000000|2020-09-30 00:50:00|223910.5|223760.5|223992.7|223842.7|224001.8|223851.8|223878.8|223728.8|458
1601427300000|2020-09-30 00:55:00|223982.3|223832.3|224013.5|223863.5|224013.5|223863.5|223917.2|223767.2|528
1601427600000|2020-09-30 01:00:00|224011.7|223861.7|223990.6|223840.6|224062|223912|223949.7|223799.7|481
1601427900000|2020-09-30 01:05:00|223990.9|223840.9|224043.9|223893.9|224060.4|223910.4|223952.5|223802.5|395
1601428200000|2020-09-30 01:10:00|224044.7|223894.7|223991.4|223841.4|224065.1|223915.1|223980|223830|392
1601428500000|2020-09-30 01:15:00|223994.5|223844.5|223659.9|223509.9|223996|223846|223645.1|223495.1|557
1601428800000|2020-09-30 01:20:00|223663.5|223513.5|223681.7|223531.7|223699.1|223549.1|223621.9|223471.9|461
1601429100000|2020-09-30 01:25:00|223679.4|223529.4|223473.1|223323.1|223710.5|223560.5|223442.3|223292.3|470
1601429400000|2020-09-30 01:30:00|223485.6|223335.6|223671.1|223521.1|223701.5|223551.5|223485.6|223335.6|550
1601429700000|2020-09-30 01:35:00|223671.8|223521.8|223648.8|223498.8|223702.3|223552.3|223631.4|223481.4|438
1601430000000|2020-09-30 01:40:00|223649.1|223499.1|223747.8|223597.8|223769.7|223619.7|223634.6|223484.6|452
1601430300000|2020-09-30 01:45:00|223747|223597|223657.4|223507.4|223816|223666|223647|223497|450
1601430600000|2020-09-30 01:50:00|223656.1|223506.1|223657.2|223507.2|223672.9|223522.9|223544.2|223394.2|485
1601430900000|2020-09-30 01:55:00|223649.9|223499.9|223773.4|223623.4|223789.6|223639.6|223626.7|223476.7|465
1601431200000|2020-09-30 02:00:00|223773.7|223623.7|223848.7|223698.7|223877.9|223727.9|223719.8|223569.8|488
1601431500000|2020-09-30 02:05:00|223843|223693|223786.7|223636.7|223948.8|223798.8|223778.7|223628.7|498
1601431800000|2020-09-30 02:10:00|223786|223636|223710.5|223560.5|223820.7|223670.7|223698.3|223548.3|423
1601432100000|2020-09-30 02:15:00|223711.5|223561.5|223513.7|223363.7|223716.4|223566.4|223447.2|223297.2|588
1601432400000|2020-09-30 02:20:00|223514.3|223364.3|223491.5|223341.5|223631.8|223481.8|223487.4|223337.4|456
1601432700000|2020-09-30 02:25:00|223491.7|223341.7|223406.2|223256.2|223494.3|223344.3|223374.6|223224.6|508
1601433000000|2020-09-30 02:30:00|223405.4|223255.4|223414.4|223264.4|223426.4|223276.4|223405.3|223255.3|357
1601433300000|2020-09-30 02:35:00|223413.5|223263.5|223291.7|223141.7|223432.5|223282.5|223253.1|223103.1|489
1601433600000|2020-09-30 02:40:00|223292.4|223142.4|223567.9|223417.9|223640.4|223490.4|223269.6|223119.6|802
1601433900000|2020-09-30 02:45:00|223560.1|223410.1|223866.7|223716.7|223934.3|223784.3|223483.6|223333.6|843
1601434200000|2020-09-30 02:50:00|223862.3|223712.3|223790.6|223640.6|223862.3|223712.3|223725.4|223575.4|726
1601434500000|2020-09-30 02:55:00|223789.2|223639.2|224053.2|223903.2|224057.4|223907.4|223758.6|223608.6|638
1601434800000|2020-09-30 03:00:00|224061.3|223911.3|224350.9|224200.9|224466.7|224316.7|224054.5|223904.5|764
1601435100000|2020-09-30 03:05:00|224353.3|224203.3|224531.9|224381.9|224603.8|224453.8|224295.3|224145.3|651
1601435400000|2020-09-30 03:10:00|224552.1|224402.1|224838.7|224688.7|224864.7|224714.7|224551.2|224401.2|729
1601435700000|2020-09-30 03:15:00|224841.8|224691.8|224584.3|224434.3|224841.8|224691.8|224583.8|224433.8|648
1601436000000|2020-09-30 03:20:00|224583.1|224433.1|224628.3|224478.3|224750.6|224600.6|224583.1|224433.1|522
1601436300000|2020-09-30 03:25:00|224629.5|224479.5|224626|224476|224702.3|224552.3|224603|224453|568
1601436600000|2020-09-30 03:30:00|224594.1|224444.1|224692.5|224542.5|224743.3|224593.3|224578.5|224428.5|615
1601436900000|2020-09-30 03:35:00|224693.5|224543.5|224846.6|224696.6|224847.4|224697.4|224661.8|224511.8|530
1601437200000|2020-09-30 03:40:00|224845.7|224695.7|224596|224446|224883.4|224733.4|224546|224396|611
1601437500000|2020-09-30 03:45:00|224595.8|224445.8|224564.5|224414.5|224682.9|224532.9|224557.5|224407.5|461
1601437800000|2020-09-30 03:50:00|224566.4|224416.4|224566.3|224416.3|224600.3|224450.3|224513.7|224363.7|487
1601438100000|2020-09-30 03:55:00|224565.8|224415.8|224636.5|224486.5|224675.4|224525.4|224536.9|224386.9|485
1601438400000|2020-09-30 04:00:00|224639.1|224489.1|224544.7|224394.7|224718.2|224568.2|224536.3|224386.3|502
1601438700000|2020-09-30 04:05:00|224543.1|224393.1|224591.1|224441.1|224691.5|224541.5|224541.4|224391.4|418
1601439000000|2020-09-30 04:10:00|224591.8|224441.8|224592.9|224442.9|224642.4|224492.4|224550.6|224400.6|375
1601439300000|2020-09-30 04:15:00|224591|224441|224729|224579|224745.3|224595.3|224577|224427|547
1601439600000|2020-09-30 04:20:00|224727.1|224577.1|224840.8|224690.8|224850.4|224700.4|224726.6|224576.6|483
1601439900000|2020-09-30 04:25:00|224841.8|224691.8|224643.9|224493.9|224843.6|224693.6|224631|224481|453
1601440200000|2020-09-30 04:30:00|224643.4|224493.4|224615.8|224465.8|224647.1|224497.1|224595.2|224445.2|383
1601440500000|2020-09-30 04:35:00|224615.4|224465.4|224543.2|224393.2|224641.2|224491.2|224539.7|224389.7|392
1601440800000|2020-09-30 04:40:00|224542.8|224392.8|224569.6|224419.6|224634.6|224484.6|224540.9|224390.9|496
1601441100000|2020-09-30 04:45:00|224576|224426|224540.7|224390.7|224591.4|224441.4|224525.1|224375.1|343
1601441400000|2020-09-30 04:50:00|224540.4|224390.4|224592.7|224442.7|224596.7|224446.7|224534|224384|408
1601441700000|2020-09-30 04:55:00|224592.8|224442.8|224540.1|224390.1|224601.5|224451.5|224534.8|224384.8|336
1601442000000|2020-09-30 05:00:00|224560|224410|224546|224396|224685.9|224535.9|224539.9|224389.9|498
1601442300000|2020-09-30 05:05:00|224546.1|224396.1|224433.3|224283.3|224561.7|224411.7|224343.5|224193.5|433
1601442600000|2020-09-30 05:10:00|224432.2|224282.2|224484.5|224334.5|224502.7|224352.7|224388|224238|440
1601442900000|2020-09-30 05:15:00|224504|224354|224531.6|224381.6|224562.2|224412.2|224436.1|224286.1|417
1601443200000|2020-09-30 05:20:00|224525.8|224375.8|224564.5|224414.5|224592.2|224442.2|224498.2|224348.2|500
1601443500000|2020-09-30 05:25:00|224564.6|224414.6|224593.9|224443.9|224602|224452|224530.7|224380.7|415
1601443800000|2020-09-30 05:30:00|224596.2|224446.2|224738.5|224588.5|224847.1|224697.1|224591|224441|559
1601444100000|2020-09-30 05:35:00|224738.2|224588.2|224683.6|224533.6|224794.5|224644.5|224623.1|224473.1|516
1601444400000|2020-09-30 05:40:00|224684.3|224534.3|224733.3|224583.3|224742.2|224592.2|224682.1|224532.1|425
1601444700000|2020-09-30 05:45:00|224736.4|224586.4|224891.8|224741.8|224944.5|224794.5|224720.1|224570.1|453
1601445000000|2020-09-30 05:50:00|224892.2|224742.2|224849.7|224699.7|224919.6|224769.6|224815|224665|509
1601445300000|2020-09-30 05:55:00|224851.7|224701.7|224932.6|224782.6|224932.6|224782.6|224830.5|224680.5|488
1601445600000|2020-09-30 06:00:00|224924.7|224774.7|225022|224872|225128.2|224978.2|224840.5|224690.5|788
1601445900000|2020-09-30 06:05:00|225020|224870|225258.4|225108.4|225258.9|225108.9|224911|224761|801
1601446200000|2020-09-30 06:10:00|225258.8|225108.8|225258.7|225108.7|225390.2|225240.2|225237.9|225087.9|774
1601446500000|2020-09-30 06:15:00|225255.2|225105.2|225161.5|225011.5|225333.8|225183.8|225102.5|224952.5|721
1601446800000|2020-09-30 06:20:00|225161.6|225011.6|225218.8|225068.8|225223.3|225073.3|225012.6|224862.6|659
1601447100000|2020-09-30 06:25:00|225219.9|225069.9|225058.8|224908.8|225314.1|225164.1|225021.4|224871.4|723
1601447400000|2020-09-30 06:30:00|225059.4|224909.4|224943.1|224793.1|225059.4|224909.4|224924.4|224774.4|741
1601447700000|2020-09-30 06:35:00|224940.8|224790.8|224826|224676|224969.2|224819.2|224796.1|224646.1|544
1601448000000|2020-09-30 06:40:00|224823.8|224673.8|224836.4|224686.4|224836.4|224686.4|224705.3|224555.3|634
1601448300000|2020-09-30 06:45:00|224831.7|224681.7|224894.7|224744.7|224918.1|224768.1|224662.1|224512.1|687
1601448600000|2020-09-30 06:50:00|224899.2|224749.2|224723.3|224573.3|224904|224754|224723.1|224573.1|583
1601448900000|2020-09-30 06:55:00|224724|224574|224578.4|224428.4|224832.2|224682.2|224560.6|224410.6|634
1601449200000|2020-09-30 07:00:00|224577|224427|224260.8|224110.8|224697.4|224547.4|224182.9|224032.9|944
1601449500000|2020-09-30 07:05:00|224258.6|224108.6|224061.3|223911.3|224262.1|224112.1|224040.8|223890.8|857
1601449800000|2020-09-30 07:10:00|224058.2|223908.2|223910.4|223760.4|224074.1|223924.1|223818.5|223668.5|933
1601450100000|2020-09-30 07:15:00|223909.3|223759.3|224011.4|223861.4|224148.5|223998.5|223909|223759|860
1601450400000|2020-09-30 07:20:00|224027.4|223877.4|224142.6|223992.6|224242.9|224092.9|224012.3|223862.3|766
1601450700000|2020-09-30 07:25:00|224141.3|223991.3|224165.9|224015.9|224339.7|224189.7|224098.8|223948.8|779
1601451000000|2020-09-30 07:30:00|224163.4|224013.4|223913.6|223763.6|224163.4|224013.4|223908.6|223758.6|824
1601451300000|2020-09-30 07:35:00|223912.9|223762.9|223836.3|223686.3|223968.1|223818.1|223787.1|223637.1|792
1601451600000|2020-09-30 07:40:00|223837.2|223687.2|224010.5|223860.5|224028.7|223878.7|223836.3|223686.3|801
1601451900000|2020-09-30 07:45:00|224019.1|223869.1|224156.9|224006.9|224233.5|224083.5|223992.6|223842.6|780
1601452200000|2020-09-30 07:50:00|224157.3|224007.3|224221.4|224071.4|224254.1|224104.1|224138|223988|635
1601452500000|2020-09-30 07:55:00|224221.8|224071.8|224087|223937|224271|224121|224061.7|223911.7|747
1601452800000|2020-09-30 08:00:00|224074.6|223924.6|223888.9|223738.9|224168.6|224018.6|223887.6|223737.6|746
1601453100000|2020-09-30 08:05:00|223888.8|223738.8|224034.5|223884.5|224116.9|223966.9|223887.9|223737.9|680
1601453400000|2020-09-30 08:10:00|224026.8|223876.8|223857.4|223707.4|224028.7|223878.7|223816.8|223666.8|698
1601453700000|2020-09-30 08:15:00|223855.4|223705.4|223573.3|223423.3|223866.8|223716.8|223524.2|223374.2|794
1601454000000|2020-09-30 08:20:00|223568.6|223418.6|223741.3|223591.3|223762.7|223612.7|223545.5|223395.5|781
1601454300000|2020-09-30 08:25:00|223739.8|223589.8|223780.1|223630.1|223861.6|223711.6|223697|223547|683
1601454600000|2020-09-30 08:30:00|223779|223629|223558.6|223408.6|223779|223629|223530.1|223380.1|799
1601454900000|2020-09-30 08:35:00|223568.3|223418.3|223355.2|223205.2|223594|223444|223237.2|223087.2|779
1601455200000|2020-09-30 08:40:00|223355.6|223205.6|223527.4|223377.4|223569|223419|223244.3|223094.3|829
1601455500000|2020-09-30 08:45:00|223526.9|223376.9|223802.5|223652.5|223807.1|223657.1|223526.9|223376.9|728
1601455800000|2020-09-30 08:50:00|223802.7|223652.7|223848.8|223698.8|223885.6|223735.6|223720.3|223570.3|679
1601456100000|2020-09-30 08:55:00|223849.9|223699.9|223690.7|223540.7|223849.9|223699.9|223686.9|223536.9|581
1601456400000|2020-09-30 09:00:00|223692.4|223542.4|223831.1|223681.1|223885.3|223735.3|223657.6|223507.6|700
1601456700000|2020-09-30 09:05:00|223829.5|223679.5|224044.9|223894.9|224055|223905|223804.5|223654.5|680
1601457000000|2020-09-30 09:10:00|224045.7|223895.7|224117.3|223967.3|224176.8|224026.8|224045.6|223895.6|611
1601457300000|2020-09-30 09:15:00|224122.5|223972.5|224230.5|224080.5|224284.3|224134.3|224058.6|223908.6|676
1601457600000|2020-09-30 09:20:00|224228.1|224078.1|224069.9|223919.9|224275.3|224125.3|223919.2|223769.2|696
1601457900000|2020-09-30 09:25:00|224096.8|223946.8|224167.4|224017.4|224203|224053|223963.6|223813.6|706
1601458200000|2020-09-30 09:30:00|224168.6|224018.6|223940.4|223790.4|224168.6|224018.6|223813.3|223663.3|718
1601458500000|2020-09-30 09:35:00|223936.2|223786.2|223807.1|223657.1|223937|223787|223767.2|223617.2|672
1601458800000|2020-09-30 09:40:00|223809.5|223659.5|223967.3|223817.3|224016.9|223866.9|223785.8|223635.8|573
1601459100000|2020-09-30 09:45:00|223985.7|223835.7|223863.3|223713.3|224090.4|223940.4|223803.2|223653.2|671
1601459400000|2020-09-30 09:50:00|223863.9|223713.9|223790.8|223640.8|223897.8|223747.8|223759.1|223609.1|588
1601459700000|2020-09-30 09:55:00|223789.7|223639.7|223464.7|223314.7|223790.7|223640.7|223436.1|223286.1|697
1601460000000|2020-09-30 10:00:00|223464.1|223314.1|223557.8|223407.8|223578.7|223428.7|223383.7|223233.7|677
1601460300000|2020-09-30 10:05:00|223558.3|223408.3|223530.8|223380.8|223880|223730|223509.9|223359.9|874
1601460600000|2020-09-30 10:10:00|223527.9|223377.9|223312.1|223162.1|223544.9|223394.9|223259.9|223109.9|672
1601460900000|2020-09-30 10:15:00|223310.8|223160.8|223427.8|223277.8|223458.8|223308.8|223289.7|223139.7|577
1601461200000|2020-09-30 10:20:00|223428.3|223278.3|223338.6|223188.6|223469.8|223319.8|223321.5|223171.5|660
1601461500000|2020-09-30 10:25:00|223339.3|223189.3|223305|223155|223352.3|223202.3|223200|223050|680
1601461800000|2020-09-30 10:30:00|223306.4|223156.4|222937.6|222787.6|223478.8|223341.9|222924.6|222774.6|844
1601462100000|2020-09-30 10:35:00|222933.6|222783.6|222821.9|222671.9|222951.6|222801.6|222752.4|222602.4|813
1601462400000|2020-09-30 10:40:00|222820.6|222670.6|222726.6|222576.6|222831.4|222681.4|222615|222465|749
1601462700000|2020-09-30 10:45:00|222723.8|222573.8|222885.2|222735.2|222888.2|222738.2|222520.3|222370.3|820
1601463000000|2020-09-30 10:50:00|222883|222733|222973.4|222823.4|223011.5|222861.5|222813.3|222663.3|641
1601463300000|2020-09-30 10:55:00|222973.7|222823.7|223155.3|223005.3|223167.5|223017.5|222973.2|222823.2|594
1601463600000|2020-09-30 11:00:00|223164.8|223014.8|223205.6|223055.6|223275.5|223125.5|223151|223001|795
1601463900000|2020-09-30 11:05:00|223208.6|223058.6|223086.8|222936.8|223279.4|223129.4|223082.8|222932.8|821
1601464200000|2020-09-30 11:10:00|223086.4|222936.4|223190.1|223040.1|223200.9|223050.9|223004.6|222854.6|741
1601464500000|2020-09-30 11:15:00|223190|223040|223133.8|222983.8|223197.3|223047.3|223061.1|222911.1|773
1601464800000|2020-09-30 11:20:00|223135.4|222985.4|222893.1|222743.1|223138.3|222988.3|222892.9|222742.9|795
1601465100000|2020-09-30 11:25:00|222893.3|222743.3|222870.3|222720.3|222923.7|222773.7|222814.4|222664.4|836
1601465400000|2020-09-30 11:30:00|222869.8|222719.8|222982.3|222832.3|223011.9|222909.7|222784.6|222678.6|792
1601465700000|2020-09-30 11:35:00|222981.3|222831.3|223540.4|223390.4|223546.1|223441.2|222883|222780.7|865
1601466000000|2020-09-30 11:40:00|223526.4|223376.4|223132.1|222982.1|223526.4|223376.4|223105.3|222955.3|882
1601466300000|2020-09-30 11:45:00|223132.9|222982.9|223086.6|222936.6|223159.1|223009.1|223035.4|222926.7|687
1601466600000|2020-09-30 11:50:00|223086.4|222936.4|223410.4|223260.4|223448.1|223305.5|223086.3|222936.3|817
1601466900000|2020-09-30 11:55:00|223410.8|223260.8|223500.8|223350.8|223516.4|223384.4|223313.7|223197.9|917
1601467200000|2020-09-30 12:00:00|223531.5|223381.5|223860.2|223710.2|223885.4|223735.4|223506.1|223356.1|999
1601467500000|2020-09-30 12:05:00|223865.8|223715.8|224021.7|223871.7|224140.1|224009.9|223816.1|223666.1|943
1601467800000|2020-09-30 12:10:00|224026.8|223876.8|223711.5|223376.5|224130.4|223980.4|223646.5|223311.5|980
1601468100000|2020-09-30 12:15:00|223744.4|223409.4|223681.5|223531.5|223880|223632.8|223458.2|223308.2|959
1601468400000|2020-09-30 12:20:00|223683.2|223533.2|223537.3|223387.3|223719.9|223573.5|223445.1|223295.1|1045
1601468700000|2020-09-30 12:25:00|223524.7|223374.7|223128.3|222793.3|223541.2|223391.2|222994|222785|948
1601469000000|2020-09-30 12:30:00|223131.4|222796.4|222979.8|222829.8|223220.6|223034.6|222899.2|222777.8|958
1601469300000|2020-09-30 12:35:00|222988.1|222838.1|223237.3|223087.3|223310.5|223160.5|222884.6|222734.6|1045
1601469600000|2020-09-30 12:40:00|223236.9|223086.9|222694.8|222644.8|223281.4|223146.5|222667.8|222517.8|1004
1601469900000|2020-09-30 12:45:00|222801.7|222651.7|223037.3|222887.3|223075|222925|222696.4|222546.4|1015
1601470200000|2020-09-30 12:50:00|223047.2|222897.2|222655.8|222505.8|223047.4|222951.7|222597.9|222496.8|980
1601470500000|2020-09-30 12:55:00|222656.3|222506.3|222717.6|222667.6|222782.7|222704|222630.6|222506.3|930
1601470800000|2020-09-30 13:00:00|222715.9|222665.9|222812.3|222762.3|223078|222928|222651.3|222550.5|1067
1601471100000|2020-09-30 13:05:00|222814.1|222764.1|222590.8|222440.8|222884|222781.6|222485.5|222335.8|1049
1601471400000|2020-09-30 13:10:00|222592.4|222442.4|222458.6|222308.6|222644.5|222494.5|222383.4|222233.4|1036
1601471700000|2020-09-30 13:15:00|222459.2|222309.2|222618.4|222468.4|222780.7|222654.6|222350|222209.5|1020
1601472000000|2020-09-30 13:20:00|222619.6|222469.6|222828.9|222778.9|222932.8|222835.2|222580.8|222430.8|1000
1601472300000|2020-09-30 13:25:00|222836.4|222786.4|222842.3|222792.3|222952.6|222850.7|222811.7|222661.7|1027
1601472600000|2020-09-30 13:30:00|222843.3|222793.3|222997.5|222847.5|223029|222901|222794.6|222658.4|1148
1601472900000|2020-09-30 13:35:00|222997.4|222847.4|223192|223142|223359.2|223238.5|222967.6|222826.4|1076
1601473200000|2020-09-30 13:40:00|223191.7|223141.7|223384.4|223234.4|223552.5|223402.5|223187.7|223120.3|994
1601473500000|2020-09-30 13:45:00|223386.1|223236.1|222935.5|222785.5|223394.3|223244.3|222838.9|222741|1047
1601473800000|2020-09-30 13:50:00|222882.6|222832.6|222905.3|222755.3|223074.6|222965.9|222870.5|222727.7|1134
1601474100000|2020-09-30 13:55:00|222911.9|222761.9|222777.5|222627.5|223091.4|222962.7|222747.9|222618.5|1056
1601474400000|2020-09-30 14:00:00|222777.6|222627.6|222728.9|222678.9|223071|222951.8|222726.9|222623.9|1082
1601474700000|2020-09-30 14:05:00|222776.9|222626.9|222499.4|222349.4|222801.6|222698.7|222456.4|222342.9|1120
1601475000000|2020-09-30 14:10:00|222502.1|222352.1|222201|222051|222506.6|222356.6|222140.4|222041.7|1145
1601475300000|2020-09-30 14:15:00|222201.6|222051.6|221654.3|221504.3|222283.4|222171|221445|221337.6|1141
1601475600000|2020-09-30 14:20:00|221652.3|221502.3|221037.9|220987.9|221666.9|221565.8|221032.9|220923.2|1093
1601475900000|2020-09-30 14:25:00|221034.3|220984.3|221036.9|220886.9|221504.6|221407.2|220968|220849.9|1124
1601476200000|2020-09-30 14:30:00|221037.9|220887.9|221156.8|221106.8|221367.6|221217.6|220891.4|220741.4|1140
1601476500000|2020-09-30 14:35:00|221157.4|221107.4|221854.7|221704.7|221861.8|221711.8|221155.2|221046.5|1127
1601476800000|2020-09-30 14:40:00|221855.4|221705.4|221548.6|221398.6|221906.7|221811.8|221465.4|221368|1143
1601477100000|2020-09-30 14:45:00|221545.7|221395.7|221212.3|221062.3|221611.8|221476.5|221048|220945.4|1124
1601477400000|2020-09-30 14:50:00|221213.5|221063.5|221072.4|220922.4|221310.2|221175.9|221000.1|220900.7|1072
1601477700000|2020-09-30 14:55:00|221026.9|220976.9|220893.7|220743.7|221073|220976.9|220532.1|220422.8|1149
1601478000000|2020-09-30 15:00:00|220881.1|220731.1|220964.9|220814.9|221084.6|220952|220791.6|220649.4|1134
1601478300000|2020-09-30 15:05:00|220969.7|220819.7|221168|221018|221336.6|221211|220659.7|220509.7|1078
1601478600000|2020-09-30 15:10:00|221166.8|221016.8|221031.3|220881.3|221200.8|221094.7|220939.4|220808.9|1061
1601478900000|2020-09-30 15:15:00|221036|220886|220973.1|220823.1|221113.5|220963.5|220861.9|220763.5|967
1601479200000|2020-09-30 15:20:00|220972.4|220822.4|220838.7|220788.7|221040.5|220922.4|220787.4|220737.4|890
1601479500000|2020-09-30 15:25:00|220840.5|220790.5|220785.8|220735.8|220917|220816.6|220650.3|220500.3|961
1601479800000|2020-09-30 15:30:00|220787.7|220737.7|221020.7|220870.7|221020.7|220907.9|220755.4|220648.7|1026
1601480100000|2020-09-30 15:35:00|221020.3|220870.3|221440.8|221290.8|221442.8|221339.8|220918.4|220811.5|1074
1601480400000|2020-09-30 15:40:00|221446.9|221296.9|221411.6|221261.6|221691.7|221559|221332.5|221211.8|1053
1601480700000|2020-09-30 15:45:00|221412.9|221262.9|221064.1|220914.1|221418|221268|221027.1|220897.4|985
1601481000000|2020-09-30 15:50:00|221062.4|220912.4|221079.6|220929.6|221245.5|221140.3|220951.8|220801.8|1016
1601481300000|2020-09-30 15:55:00|221080|220930|221034.7|220884.7|221101|220994|220947.6|220837.5|973
1601481600000|2020-09-30 16:00:00|221035.2|220885.2|220914.3|220864.3|221112.5|221013.7|220907.6|220825.9|994
1601481900000|2020-09-30 16:05:00|220914.4|220864.4|221055.9|221005.9|221254.5|221139.6|220910.6|220811.5|1008
1601482200000|2020-09-30 16:10:00|221054.5|221004.5|220839.6|220789.6|221143.9|221070.8|220839.3|220740|952
1601482500000|2020-09-30 16:15:00|220838|220788|220840.3|220790.3|221007|220908.7|220832.5|220731.9|938
1601482800000|2020-09-30 16:20:00|220840.2|220790.2|220873.7|220823.7|220965.9|220869.8|220551.1|220453.6|985
1601483100000|2020-09-30 16:25:00|220880.8|220830.8|220608|220558|221023.8|220916.1|220608|220548.3|950
1601483400000|2020-09-30 16:30:00|220656.4|220506.4|220591.9|220541.9|220713.6|220604.4|220530.8|220407.1|971
1601483700000|2020-09-30 16:35:00|220591.7|220541.7|220957.8|220907.8|221035.3|220928.2|220578.8|220477.8|1040
1601484000000|2020-09-30 16:40:00|220957.6|220907.6|220978.5|220928.5|221018.6|220932.2|220891.2|220841.2|905
1601484300000|2020-09-30 16:45:00|220975.2|220925.2|220774.2|220724.2|221022.2|220964.1|220752.4|220653.5|866
1601484600000|2020-09-30 16:50:00|220775|220725|220479.5|220429.5|220838.4|220757.6|220411.3|220287.2|948
1601484900000|2020-09-30 16:55:00|220480|220430|220380|220330|220533|220430|220288.4|220234.4|933
1601485200000|2020-09-30 17:00:00|220377.2|220327.2|220572.9|220522.9|220775|220670.3|220368.5|220275.7|1032
1601485500000|2020-09-30 17:05:00|220570.2|220520.2|220853.6|220703.6|220907.9|220815.2|220429.6|220297|980
1601485800000|2020-09-30 17:10:00|220854.5|220704.5|221012|220862|221044.2|220894.2|220756.9|220606.9|978
1601486100000|2020-09-30 17:15:00|221011.4|220861.4|220866|220816|221023.4|220920|220830.2|220734.5|817
1601486400000|2020-09-30 17:20:00|220866.4|220816.4|220897.4|220847.4|220948.1|220861.6|220827.2|220728.7|862
1601486700000|2020-09-30 17:25:00|220897.5|220847.5|221022.3|220972.3|221040.6|220976.7|220895.6|220797.4|892
1601487000000|2020-09-30 17:30:00|221021.6|220971.6|220922.7|220772.7|221084.2|220976.5|220870.3|220766.9|982
1601487300000|2020-09-30 17:35:00|220923.2|220773.2|220868.5|220818.5|221040.6|220909.4|220818.7|220734.8|863
1601487600000|2020-09-30 17:40:00|220867.4|220817.4|220575.6|220425.6|220934.7|220831.3|220496.1|220407.1|905
1601487900000|2020-09-30 17:45:00|220577.4|220427.4|220585|220535|220786.9|220677.2|220547.1|220427.4|986
1601488200000|2020-09-30 17:50:00|220584|220534|220496.6|220446.6|220599.5|220549.5|220455.9|220405.9|955
1601488500000|2020-09-30 17:55:00|220495.1|220445.1|220533|220483|220608.8|220558.8|220448.9|220398.9|910
1601488800000|2020-09-30 18:00:00|220530.9|220480.9|220759.5|220709.5|220763.4|220713.4|220489|220425.9|977
1601489100000|2020-09-30 18:05:00|220752.7|220702.7|220642|220492|220775.1|220705.3|220524|220415.5|931
1601489400000|2020-09-30 18:10:00|220633.3|220483.3|220630.1|220480.1|220705.1|220573.4|220527.5|220410.4|950
1601489700000|2020-09-30 18:15:00|220632.5|220482.5|220761.7|220611.7|220793.8|220690.5|220624|220474|886
1601490000000|2020-09-30 18:20:00|220762.5|220612.5|221150.7|221000.7|221208.7|221097.1|220620.8|220526.1|1034
1601490300000|2020-09-30 18:25:00|221150|221000|221064.6|220914.6|221300.2|221197.9|220946.5|220837.2|1122
1601490600000|2020-09-30 18:30:00|221071|220921|221206.3|221056.3|221250.8|221151.3|221029.5|220907.4|1127
1601490900000|2020-09-30 18:35:00|221210.3|221060.3|221234.7|221184.7|221271.6|221197.9|221026.9|220918.9|1110
1601491200000|2020-09-30 18:40:00|221231|221181|221139.2|220989.2|221362.3|221263.4|221020.9|220967.1|1078
1601491500000|2020-09-30 18:45:00|221128.2|220978.2|221524.4|221374.4|221657|221557.5|221104.1|220978.2|1114
1601491800000|2020-09-30 18:50:00|221465.7|221415.7|221624.6|221474.6|221735.4|221585.4|221254.2|221128|1074
1601492100000|2020-09-30 18:55:00|221624.2|221474.2|221150.4|221000.4|221674.7|221570.1|221091.5|220953|1109
1601492400000|2020-09-30 19:00:00|221151.9|221001.9|221296.4|221146.4|221322.2|221172.2|221005.6|220878.3|1104
1601492700000|2020-09-30 19:05:00|221289.4|221139.4|221392.3|221242.3|221497.5|221383.5|221219|221069|1031
1601493000000|2020-09-30 19:10:00|221400.2|221250.2|221714.2|221564.2|221732.1|221627.4|221301.8|221151.8|1119
1601493300000|2020-09-30 19:15:00|221713.7|221563.7|221848.9|221698.9|221924.9|221774.9|221650.6|221551|1115
1601493600000|2020-09-30 19:20:00|221843.5|221693.5|221668.6|221618.6|221983|221833|221667.4|221555|1154
1601493900000|2020-09-30 19:25:00|221659.1|221609.1|221454.5|221304.5|221772.6|221676|221380.3|221230.3|1094
1601494200000|2020-09-30 19:30:00|221452.5|221302.5|221278.4|221128.4|221510.1|221406.6|221193.7|221107.1|1085
1601494500000|2020-09-30 19:35:00|221277.1|221127.1|221370.8|221220.8|221387.7|221237.7|221238.9|221107.7|1104
1601494800000|2020-09-30 19:40:00|221369.7|221219.7|221318.6|221168.6|221467.6|221317.6|221242.7|221092.7|1032
1601495100000|2020-09-30 19:45:00|221319.9|221169.9|221361.2|221211.2|221397.4|221272.4|221209.9|221103|1007
1601495400000|2020-09-30 19:50:00|221362.4|221212.4|221269.9|221219.9|221419.7|221310.5|221232.9|221102.3|1040
1601495700000|2020-09-30 19:55:00|221313.7|221163.7|221394.5|221244.5|221394.5|221244.5|221098.7|220999.1|1072
1601496000000|2020-09-30 20:00:00|221407.5|221257.5|221501|221351|221518.4|221368.4|221305.2|221155.2|977
1601496300000|2020-09-30 20:05:00|221502.5|221352.5|221445.8|221295.8|221543.6|221434.3|221407.6|221257.6|844
1601496600000|2020-09-30 20:10:00|221446.5|221296.5|221420.8|221270.8|221506.9|221384.1|221353.5|221243.9|802
1601496900000|2020-09-30 20:15:00|221431.7|221281.7|221378.9|221228.9|221460.1|221310.1|221350.4|221200.4|620
1601497200000|2020-09-30 20:20:00|221379.7|221229.7|221232.9|221082.9|221391|221241|221225.9|221075.9|509
1601497500000|2020-09-30 20:25:00|221232.6|221082.6|221202.4|221052.4|221270.2|221120.2|221106.1|220968.5|563
1601497800000|2020-09-30 20:30:00|221199.4|221049.4|221142.5|220992.5|221207.3|221057.3|221123.8|220973.8|446
1601498100000|2020-09-30 20:35:00|221139.2|220989.2|221103.9|220953.9|221149|220999|221086.1|220936.1|440
1601498400000|2020-09-30 20:40:00|221104.2|220954.2|221102|220952|221124.2|220974.2|221095.1|220945.1|434
1601498700000|2020-09-30 20:45:00|221103.3|220953.3|221113.3|220963.3|221137|220987|221090.6|220940.6|297
1601499000000|2020-09-30 20:50:00|221121.6|220971.6|221130.6|220980.6|221156|221006|221097.6|220947.6|440
1601499300000|2020-09-30 20:55:00|221133.7|220983.7|221278.7|220943.7|221330|221018.9|221070.7|220810.1|746
1601499600000|2020-09-30 21:00:00|221281.8|220946.8|221210.8|220875.8|221281.8|220946.8|221063.1|220728.1|115
1601499900000|2020-09-30 21:05:00|221212.2|220877.2|221126.9|220791.9|221308.9|220973.9|221081.4|220746.4|256
1601500200000|2020-09-30 21:10:00|221121.5|220786.5|221234.8|220899.8|221267.3|220932.3|221101.9|220766.9|180
1601500500000|2020-09-30 21:15:00|221229.6|220894.6|221176|220841|221279.3|220944.3|221176|220841|114
1601500800000|2020-09-30 21:20:00|221239.8|220904.8|221352.7|221017.7|221392.5|221057.5|221176|220841|188
1601501100000|2020-09-30 21:25:00|221360.9|221025.9|221349|221014|221369.7|221034.7|221254.9|220919.9|108
1601501400000|2020-09-30 21:30:00|221358|221023|221058.6|220723.6|221471.1|221136.1|220995.9|220660.9|361
1601501700000|2020-09-30 21:35:00|221009.5|220674.5|221078|220743|221104.1|220769.1|220983.6|220648.6|172
1601502000000|2020-09-30 21:40:00|221062.8|220727.8|221030.2|220695.2|221100.7|220765.7|220988.5|220653.5|184
1601502300000|2020-09-30 21:45:00|221017.9|220682.9|221134.3|220799.3|221156.3|220821.3|221017.8|220682.8|273
1601502600000|2020-09-30 21:50:00|221142.9|220807.9|221116.8|220781.8|221177.3|220842.3|221048.1|220713.1|256
1601502900000|2020-09-30 21:55:00|221101.9|220766.9|221085.3|220750.3|221201.1|220866.1|220924.2|220589.2|329
1601503200000|2020-09-30 22:00:00|221054.3|220719.3|221111.8|220776.8|221225.2|220890.2|220922.5|220587.5|535
1601503500000|2020-09-30 22:05:00|221097.9|220762.9|221020.2|220870.2|221112.3|220902.7|220923.8|220762.9|346
1601503800000|2020-09-30 22:10:00|221029.7|220879.7|221048.1|220898.1|221092.5|220900.7|220997.5|220804.4|244
1601504100000|2020-09-30 22:15:00|221041.3|220891.3|220859.2|220709.2|221041.3|220891.3|220846.5|220696.5|425
1601504400000|2020-09-30 22:20:00|220857.4|220707.4|220925.7|220775.7|220943.6|220793.6|220839.8|220661.1|368
1601504700000|2020-09-30 22:25:00|220920.9|220770.9|220897.3|220747.3|220960.7|220810.7|220882|220732|233
1601505000000|2020-09-30 22:30:00|220897|220747|220900.7|220750.7|220929.2|220779.2|220875.1|220725.1|269
1601505300000|2020-09-30 22:35:00|220901.1|220751.1|220896.4|220746.4|220912.6|220762.6|220858.2|220708.2|241
1601505600000|2020-09-30 22:40:00|220896.9|220746.9|220914.6|220764.6|220919|220769|220847.8|220697.8|268
1601505900000|2020-09-30 22:45:00|220907.7|220757.7|220929.6|220779.6|220931.4|220781.4|220902.4|220752.4|269
1601506200000|2020-09-30 22:50:00|220929.8|220779.8|220843.9|220693.9|220938.9|220788.9|220840.5|220690.5|263
1601506500000|2020-09-30 22:55:00|220841.9|220691.9|220845.9|220695.9|220876.4|220781|220782.5|220632.5|240
1601506800000|2020-09-30 23:00:00|220846.3|220696.3|220887.7|220737.7|220890.8|220740.8|220811.7|220661.7|341
1601507100000|2020-09-30 23:05:00|220888.1|220738.1|220955.1|220805.1|221048.7|220898.7|220875.4|220725.4|420
1601507400000|2020-09-30 23:10:00|220953.9|220803.9|220949.6|220799.6|220977.7|220827.7|220898.4|220748.4|352
1601507700000|2020-09-30 23:15:00|220935|220785|220943.7|220793.7|220963.9|220813.9|220913.7|220763.7|212
1601508000000|2020-09-30 23:20:00|220945.8|220795.8|220942.7|220792.7|220956.7|220806.7|220922.6|220772.6|234
1601508300000|2020-09-30 23:25:00|220939.5|220789.5|220881.1|220731.1|220946.5|220796.5|220833.4|220683.4|259
1601508600000|2020-09-30 23:30:00|220885.3|220735.3|220890.5|220740.5|220930.5|220780.5|220862.8|220712.8|260
1601508900000|2020-09-30 23:35:00|220888.5|220738.5|220900.6|220750.6|220934|220784|220840|220690|297
1601509200000|2020-09-30 23:40:00|220897.5|220747.5|220847.2|220697.2|220901.5|220751.5|220822.7|220672.7|384
1601509500000|2020-09-30 23:45:00|220849.8|220699.8|220934.8|220784.8|220942|220792|220827.5|220689.5|328
1601509800000|2020-09-30 23:50:00|220921|220771|220899.9|220749.9|220927.9|220777.9|220885.9|220735.9|250
1601510100000|2020-09-30 23:55:00|220900.4|220750.4|220909.2|220759.2|220917.4|220767.4|220859.8|220709.8|263
1601510400000|2020-10-01 00:00:00|220909.7|220759.7|221040.8|220890.8|221047.2|220897.2|220832.8|220682.8|563
1601510700000|2020-10-01 00:05:00|221039.2|220889.2|220834.7|220684.7|221042|220892|220816.3|220666.3|465
1601511000000|2020-10-01 00:10:00|220835.5|220685.5|220839.3|220689.3|220846|220696|220786|220636|298
1601511300000|2020-10-01 00:15:00|220840.7|220690.7|220870.8|220720.8|220908.4|220758.4|220778.1|220628.1|403
1601511600000|2020-10-01 00:20:00|220875.3|220725.3|220871|220721|220894.9|220744.9|220807.6|220657.6|473
1601511900000|2020-10-01 00:25:00|220873|220723|220907.3|220757.3|220914.3|220764.3|220849.1|220699.1|343
1601512200000|2020-10-01 00:30:00|220916|220766|220943.9|220793.9|220981.6|220831.6|220905.1|220755.1|365
1601512500000|2020-10-01 00:35:00|220947|220797|220987.5|220837.5|220990|220840|220918|220768|453
1601512800000|2020-10-01 00:40:00|220986.1|220836.1|220961.3|220811.3|220987.3|220837.3|220916.6|220766.6|467
1601513100000|2020-10-01 00:45:00|220961.5|220811.5|221053.9|220903.9|221067.2|220917.2|220944.7|220794.7|438
1601513400000|2020-10-01 00:50:00|221047.9|220897.9|221049.4|220899.4|221072.5|220922.5|221017|220867|491
1601513700000|2020-10-01 00:55:00|221049|220899|221165.3|221015.3|221194.2|221044.2|220936.3|220786.3|522
1601514000000|2020-10-01 01:00:00|221166|221016|221085.2|220935.2|221171|221021|221040.5|220890.5|414
1601514300000|2020-10-01 01:05:00|221091.1|220941.1|221074.6|220924.6|221117.5|220967.5|221049.4|220899.4|442
1601514600000|2020-10-01 01:10:00|221075.7|220925.7|220680.4|220530.4|221100.5|220950.5|220663|220513|590
1601514900000|2020-10-01 01:15:00|220680|220530|220681.6|220531.6|220716.1|220566.1|220548.5|220398.5|554
1601515200000|2020-10-01 01:20:00|220680.4|220530.4|220788.4|220638.4|220831.5|220681.5|220663.1|220513.1|419
1601515500000|2020-10-01 01:25:00|220786.9|220636.9|220737.9|220587.9|220830.5|220680.5|220717.3|220567.3|498
1601515800000|2020-10-01 01:30:00|220734.4|220584.4|220635.2|220485.2|220751.7|220601.7|220595.1|220445.1|575
1601516100000|2020-10-01 01:35:00|220635.7|220485.7|220626.7|220476.7|220673.4|220523.4|220564.1|220414.1|486
1601516400000|2020-10-01 01:40:00|220627.1|220477.1|220279.5|220129.5|220628.5|220478.5|220279.5|220129.5|563
1601516700000|2020-10-01 01:45:00|220278.1|220128.1|220254.1|220104.1|220311|220140.1|220214.7|220037.2|556
1601517000000|2020-10-01 01:50:00|220253.9|220103.9|220374.8|220224.8|220432.1|220282.1|220253.9|220103.9|498
1601517300000|2020-10-01 01:55:00|220364.3|220214.3|220347.1|220197.1|220381|220231|220250.4|220100.4|494
1601517600000|2020-10-01 02:00:00|220345|220195|220315.2|220165.2|220345|220195|220205.5|220055.5|467
1601517900000|2020-10-01 02:05:00|220311.8|220161.8|220377.4|220227.4|220383.3|220233.3|220292.1|220142.1|446
1601518200000|2020-10-01 02:10:00|220375.8|220225.8|220320.2|220170.2|220388.5|220238.5|220309.6|220159.6|399
1601518500000|2020-10-01 02:15:00|220326.7|220176.7|220430.4|220280.4|220433.5|220283.5|220323.2|220173.2|411
1601518800000|2020-10-01 02:20:00|220422.6|220272.6|220418.9|220268.9|220431.3|220281.3|220369.6|220219.6|358
1601519100000|2020-10-01 02:25:00|220419.9|220269.9|220311.7|220161.7|220428.9|220278.9|220262.8|220112.8|413
1601519400000|2020-10-01 02:30:00|220311|220161|220313.3|220163.3|220361.3|220211.3|220296.7|220146.7|312
1601519700000|2020-10-01 02:35:00|220311.1|220161.1|220321.1|220171.1|220335|220185|220240.1|220090.1|367
1601520000000|2020-10-01 02:40:00|220323.4|220173.4|220251.9|220101.9|220333.1|220183.1|220188.6|220038.6|466
1601520300000|2020-10-01 02:45:00|220252|220102|220262.9|220112.9|220300.5|220150.5|220239.3|220089.3|416
1601520600000|2020-10-01 02:50:00|220270.9|220120.9|220219.5|220069.5|220304|220154|220216.7|220066.7|397
1601520900000|2020-10-01 02:55:00|220249.9|220099.9|220253.3|220103.3|220306.8|220156.8|220203.6|220053.6|376
1601521200000|2020-10-01 03:00:00|220252.7|220102.7|220264.4|220114.4|220288.5|220138.5|220224.5|220074.5|324
1601521500000|2020-10-01 03:05:00|220264|220114|220191.7|220041.7|220265.1|220115.1|220180.1|220030.1|424
1601521800000|2020-10-01 03:10:00|220189.4|220039.4|220191.5|220041.5|220209.7|220059.7|220134|219984|304
1601522100000|2020-10-01 03:15:00|220192.6|220042.6|220182.6|220032.6|220207|220057|220097.3|219947.3|410
1601522400000|2020-10-01 03:20:00|220181.6|220031.6|220244.2|220094.2|220266|220116|220165.1|220015.1|325
1601522700000|2020-10-01 03:25:00|220244.9|220094.9|220328.2|220178.2|220329.7|220179.7|220244.9|220094.9|327
1601523000000|2020-10-01 03:30:00|220326.8|220176.8|220313.9|220163.9|220437.1|220287.1|220306.1|220156.1|334
1601523300000|2020-10-01 03:35:00|220308.7|220158.7|220400.7|220250.7|220429|220279|220308.7|220158.7|473
1601523600000|2020-10-01 03:40:00|220402|220252|220405.2|220255.2|220474|220324|220386|220236|366
1601523900000|2020-10-01 03:45:00|220404.4|220254.4|220396.5|220246.5|220435.5|220285.5|220377.9|220227.9|317
1601524200000|2020-10-01 03:50:00|220397.1|220247.1|220366.4|220216.4|220433.4|220283.4|220355.1|220205.1|320
1601524500000|2020-10-01 03:55:00|220367.4|220217.4|220221.3|220071.3|220413.1|220263.1|220209.9|220059.9|326
1601524800000|2020-10-01 04:00:00|220224.1|220074.1|220233.7|220083.7|220291.5|220141.5|220200|220050|319
1601525100000|2020-10-01 04:05:00|220231.4|220081.4|220244.1|220094.1|220273.9|220123.9|220183.3|220033.3|325
1601525400000|2020-10-01 04:10:00|220245.7|220095.7|220164.6|220014.6|220246.7|220096.7|220156.7|220006.7|328
1601525700000|2020-10-01 04:15:00|220167.9|220017.9|220179.8|220029.8|220195.3|220045.3|220136|219986|381
1601526000000|2020-10-01 04:20:00|220180.6|220030.6|220172.7|220022.7|220195.3|220045.3|220156|220006|298
1601526300000|2020-10-01 04:25:00|220171.1|220021.1|220164.1|220014.1|220201.6|220051.6|220158.9|220008.9|308
1601526600000|2020-10-01 04:30:00|220158.4|220008.4|220065.2|219915.2|220170.6|220020.6|220005.5|219855.5|309
1601526900000|2020-10-01 04:35:00|220067.4|219917.4|220072.6|219922.6|220114.5|219964.5|219957|219807|439
1601527200000|2020-10-01 04:40:00|220069.3|219919.3|220097.5|219947.5|220103.5|219953.5|220059.9|219909.9|370
1601527500000|2020-10-01 04:45:00|220104.9|219954.9|220035.2|219885.2|220114.2|219964.2|220030.4|219880.4|327
1601527800000|2020-10-01 04:50:00|220036.9|219886.9|220139|219989|220173|220023|220029.6|219879.6|443
1601528100000|2020-10-01 04:55:00|220139.1|219989.1|220281.8|220131.8|220294.6|220144.6|220094|219944|493
1601528400000|2020-10-01 05:00:00|220283.2|220133.2|220304.1|220154.1|220332.4|220182.4|220224.7|220074.7|408
1601528700000|2020-10-01 05:05:00|220306|220156|220280.2|220130.2|220333.4|220183.4|220264.2|220114.2|348
1601529000000|2020-10-01 05:10:00|220280.3|220130.3|220316.9|220166.9|220339.7|220189.7|220261.8|220111.8|439
1601529300000|2020-10-01 05:15:00|220316.4|220166.4|220289.4|220139.4|220350.9|220200.9|220253.5|220103.5|381
1601529600000|2020-10-01 05:20:00|220290.3|220140.3|220308.7|220158.7|220313.4|220163.4|220273|220123|355
1601529900000|2020-10-01 05:25:00|220306.8|220156.8|220309.6|220159.6|220351.4|220201.4|220290|220140|311
1601530200000|2020-10-01 05:30:00|220313.9|220163.9|220307.7|220157.7|220333|220183|220299.9|220149.9|303
1601530500000|2020-10-01 05:35:00|220308.8|220158.8|220270|220120|220345.3|220195.3|220261.1|220111.1|366
1601530800000|2020-10-01 05:40:00|220268.1|220118.1|220149.3|219999.3|220282.9|220132.9|220145.5|219995.5|384
1601531100000|2020-10-01 05:45:00|220149.2|219999.2|219814.3|219664.3|220165.4|220015.4|219809|219659|529
1601531400000|2020-10-01 05:50:00|219814.7|219664.7|219776.1|219626.1|219869|219719|219764|219614|505
1601531700000|2020-10-01 05:55:00|219776.2|219626.2|219546.5|219396.5|219778.9|219628.9|219536.4|219386.4|520
1601532000000|2020-10-01 06:00:00|219546.3|219396.3|219833.6|219683.6|219842.8|219692.8|219474.8|219324.8|666
1601532300000|2020-10-01 06:05:00|219834.7|219684.7|219615.1|219465.1|219843.6|219693.6|219596.9|219446.9|622
1601532600000|2020-10-01 06:10:00|219615|219465|219638.3|219488.3|219773.4|219623.4|219590.6|219440.6|639
1601532900000|2020-10-01 06:15:00|219622.4|219472.4|219481|219331|219629.9|219479.9|219408|219258|701
1601533200000|2020-10-01 06:20:00|219488.9|219338.9|219486.1|219336.1|219494.1|219344.1|219339.1|219189.1|601
1601533500000|2020-10-01 06:25:00|219476|219326|219429|219279|219556.4|219406.4|219414.7|219264.7|478
1601533800000|2020-10-01 06:30:00|219429.3|219279.3|219463.4|219313.4|219541.5|219413.9|219368.2|219270.9|606
1601534100000|2020-10-01 06:35:00|219462.6|219312.6|219297.7|219147.7|219520.7|219370.7|219293.1|219143.1|622
1601534400000|2020-10-01 06:40:00|219297.3|219147.3|219065.4|218915.4|219335.6|219185.6|219061.5|218911.5|654
1601534700000|2020-10-01 06:45:00|219065.3|218915.3|219151.7|219001.7|219247.3|219097.3|219048.2|218898.2|636
1601535000000|2020-10-01 06:50:00|219152.4|219002.4|219164.8|219014.8|219248.2|219098.2|219030.4|218880.4|592
1601535300000|2020-10-01 06:55:00|219150.4|219000.4|219265|219115|219265|219115|218990.8|218840.8|693
1601535600000|2020-10-01 07:00:00|219283.6|219133.6|219415.4|219265.4|219534.4|219384.4|219283.6|219133.6|960
1601535900000|2020-10-01 07:05:00|219415.7|219265.7|219527.8|219377.8|219613.2|219463.2|219375.4|219225.4|785
1601536200000|2020-10-01 07:10:00|219535.3|219385.3|219554.4|219404.4|219696.2|219546.2|219467.2|219317.2|699
1601536500000|2020-10-01 07:15:00|219557.2|219407.2|219431.2|219281.2|219611.2|219461.2|219343.7|219193.7|767
1601536800000|2020-10-01 07:20:00|219436.4|219286.4|219714.6|219564.6|219727.9|219584.2|219388|219238|754
1601537100000|2020-10-01 07:25:00|219715.5|219565.5|219746|219596|219788.4|219638.4|219670.5|219520.5|661
1601537400000|2020-10-01 07:30:00|219746.5|219596.5|219980.5|219830.5|220117.7|219967.7|219722.3|219572.3|837
1601537700000|2020-10-01 07:35:00|219980|219830|219778.9|219628.9|219980|219830|219699.2|219549.2|792
1601538000000|2020-10-01 07:40:00|219779|219629|220129.3|219979.3|220179.9|220029.9|219693.5|219543.5|926
1601538300000|2020-10-01 07:45:00|220115.8|219965.8|220008.9|219858.9|220344|220194|219894.8|219744.8|870
1601538600000|2020-10-01 07:50:00|220010.2|219860.2|220100|219950|220124.9|219974.9|219970.5|219820.5|841
1601538900000|2020-10-01 07:55:00|220113.2|219963.2|220194.5|220044.5|220286.4|220144.3|220023.3|219873.3|830
1601539200000|2020-10-01 08:00:00|220210.8|220060.8|220285.7|220135.7|220431.5|220281.5|220200|220050|835
1601539500000|2020-10-01 08:05:00|220285.6|220135.6|220112.9|219962.9|220301.3|220151.3|220085|219935|723
1601539800000|2020-10-01 08:10:00|220111.9|219961.9|219904.6|219754.6|220185.7|220035.7|219819.9|219669.9|726
1601540100000|2020-10-01 08:15:00|219902.9|219752.9|219815.1|219665.1|219978.4|219828.4|219785|219635|753
1601540400000|2020-10-01 08:20:00|219817.2|219667.2|219621.6|219471.6|219879.9|219729.9|219541.6|219391.6|776
1601540700000|2020-10-01 08:25:00|219618.8|219468.8|219509.4|219359.4|219695.7|219545.7|219450.6|219311.4|778
1601541000000|2020-10-01 08:30:00|219504.6|219354.6|219814.3|219664.3|219857.9|219760.7|219504.6|219354.6|922
1601541300000|2020-10-01 08:35:00|219814.6|219664.6|219969|219819|220013.7|219863.7|219753.4|219603.4|813
1601541600000|2020-10-01 08:40:00|219971.4|219821.4|219830.1|219680.1|220075.5|219925.5|219760.3|219610.3|890
1601541900000|2020-10-01 08:45:00|219831.2|219681.2|219920.1|219770.1|219966.1|219816.1|219816.2|219666.2|847
1601542200000|2020-10-01 08:50:00|219920|219770|219961.6|219811.6|220026.3|219876.3|219818.8|219668.8|941
1601542500000|2020-10-01 08:55:00|219962|219812|219968.3|219818.3|220013.6|219884.1|219811.7|219661.7|753
1601542800000|2020-10-01 09:00:00|219968.1|219818.1|219633.1|219483.1|220036.3|219886.3|219631.5|219481.5|734
1601543100000|2020-10-01 09:05:00|219634.5|219484.5|219581.2|219431.2|219708|219558|219494.7|219344.7|789
1601543400000|2020-10-01 09:10:00|219580.6|219430.6|219678.3|219528.3|219717.4|219567.4|219580.6|219430.6|693
1601543700000|2020-10-01 09:15:00|219683.5|219533.5|219647.6|219497.6|219725.7|219575.7|219584.4|219434.4|610
1601544000000|2020-10-01 09:20:00|219647|219497|219717.4|219567.4|219734.4|219607.2|219574|219424|640
1601544300000|2020-10-01 09:25:00|219717.2|219567.2|219584.9|219434.9|219746.1|219628.5|219571.5|219421.5|645
1601544600000|2020-10-01 09:30:00|219591.3|219441.3|219648.1|219498.1|219689.5|219539.5|219579.8|219429.8|679
1601544900000|2020-10-01 09:35:00|219645.8|219495.8|219454.1|219304.1|219683.6|219533.6|219390.6|219269.3|746
1601545200000|2020-10-01 09:40:00|219454.3|219304.3|219448.6|219298.6|219499.3|219364.8|219412.2|219262.2|777
1601545500000|2020-10-01 09:45:00|219449.2|219299.2|219469.2|219319.2|219491.2|219341.2|219405.4|219255.4|659
1601545800000|2020-10-01 09:50:00|219469.5|219319.5|219386.2|219236.2|219534.3|219384.3|219312.2|219162.2|682
1601546100000|2020-10-01 09:55:00|219391.2|219241.2|219280|219130|219391.2|219241.2|219217.7|219067.7|544
1601546400000|2020-10-01 10:00:00|219282.4|219132.4|219089.9|218939.9|219318|219168|219072.2|218922.2|723
1601546700000|2020-10-01 10:05:00|219089.6|218939.6|219077|218927|219158.7|219008.7|218980.3|218870.2|722
1601547000000|2020-10-01 10:10:00|219076.2|218926.2|219049.2|218899.2|219167.5|219051.5|219026.2|218876.2|698
1601547300000|2020-10-01 10:15:00|219053.2|218903.2|218795.3|218645.3|219067.4|218917.4|218752.4|218640.4|731
1601547600000|2020-10-01 10:20:00|218793.3|218643.3|218484.7|218434.7|218871.7|218721.7|218476.4|218366.2|739
1601547900000|2020-10-01 10:25:00|218485.6|218435.6|218531.2|218381.2|218531.5|218435.6|218249.8|218099.8|794
1601548200000|2020-10-01 10:30:00|218531.4|218381.4|218752.5|218602.5|218765.9|218615.9|218531.4|218381.4|781
1601548500000|2020-10-01 10:35:00|218752.6|218602.6|218777.9|218627.9|218797.5|218647.5|218654.3|218504.3|646
1601548800000|2020-10-01 10:40:00|218778.1|218628.1|218808.4|218658.4|218836.8|218686.8|218742.2|218592.2|646
1601549100000|2020-10-01 10:45:00|218809.3|218659.3|218925.9|218775.9|218996.1|218846.1|218781.9|218631.9|728
1601549400000|2020-10-01 10:50:00|218926.6|218776.6|218868.2|218718.2|218970.3|218820.3|218790|218640|751
1601549700000|2020-10-01 10:55:00|218845.6|218695.6|218772.4|218622.4|218890.2|218740.2|218709.1|218559.1|801
1601550000000|2020-10-01 11:00:00|218772.8|218622.8|219012|218862|219013|218863|218772.8|218622.8|662
1601550300000|2020-10-01 11:05:00|219007.6|218857.6|218685|218535|219058.1|218908.1|218631.1|218481.1|880
1601550600000|2020-10-01 11:10:00|218686.2|218536.2|218301.4|218151.4|218699.7|218549.7|218135.7|217985.7|1006
1601550900000|2020-10-01 11:15:00|218304.1|218154.1|218453.8|218303.8|218516.4|218366.4|218139.9|217989.9|872
1601551200000|2020-10-01 11:20:00|218454.4|218304.4|218380|218230|218467.3|218317.3|218175.7|218025.7|967
1601551500000|2020-10-01 11:25:00|218358.9|218208.9|218209.8|218059.8|218422.4|218300.5|218162.1|218012.1|872
1601551800000|2020-10-01 11:30:00|218213.1|218063.1|218133.9|217983.9|218371.3|218221.3|218041|217919.7|933
1601552100000|2020-10-01 11:35:00|218133.1|217983.1|218349.7|218199.7|218356|218215.3|217982.1|217869|936
1601552400000|2020-10-01 11:40:00|218351.4|218201.4|218458.5|218308.5|218509.2|218371.5|218280.7|218151.6|848
1601552700000|2020-10-01 11:45:00|218458.1|218308.1|218447.2|218297.2|218488.1|218390.2|218282.9|218132.9|910
1601553000000|2020-10-01 11:50:00|218446.4|218296.4|218453.1|218303.1|218549.7|218414.4|218339.6|218220.1|875
1601553300000|2020-10-01 11:55:00|218452.6|218302.6|218452.3|218302.3|218494.5|218371.1|218322.6|218172.6|785
1601553600000|2020-10-01 12:00:00|218449.7|218299.7|218425.1|218275.1|218519.9|218417.2|218367.9|218240.2|852
1601553900000|2020-10-01 12:05:00|218425.4|218275.4|218533.9|218383.9|218546.4|218417.1|218365.3|218268.7|864
1601554200000|2020-10-01 12:10:00|218534.2|218384.2|218563.7|218413.7|218710.8|218563.3|218476.8|218364.2|911
1601554500000|2020-10-01 12:15:00|218563.8|218413.8|218841.6|218691.6|218846|218730.6|218467.1|218353.8|863
1601554800000|2020-10-01 12:20:00|218842.9|218692.9|218597.9|218547.9|218970.7|218863.3|218466.2|218346.8|1054
1601555100000|2020-10-01 12:25:00|218599.9|218549.9|218460.5|218310.5|218730.8|218638.1|218448.6|218298.6|835
1601555400000|2020-10-01 12:30:00|218448|218298|218728.4|218578.4|218818.8|218722.3|218445.5|218298|964
1601555700000|2020-10-01 12:35:00|218731.7|218581.7|218796.5|218646.5|218799.5|218670|218449.6|218354.7|1008
1601556000000|2020-10-01 12:40:00|218799.7|218649.7|218660.7|218610.7|218896.9|218794.4|218577.2|218516.6|895
1601556300000|2020-10-01 12:45:00|218661.2|218611.2|218832.2|218682.2|218848.7|218777.1|218661.2|218591.7|945
1601556600000|2020-10-01 12:50:00|218832.6|218682.6|219180.6|219130.6|219261|219211|218736.5|218656.3|911
1601556900000|2020-10-01 12:55:00|219181.2|219131.2|219032.2|218982.2|219233.9|219145.1|218904.3|218854.3|890
1601557200000|2020-10-01 13:00:00|219028.2|218978.2|218648.7|218598.7|219097|218978.2|218589.2|218478.4|990
1601557500000|2020-10-01 13:05:00|218648.5|218598.5|219054.7|218904.7|219220.9|219091.3|218645.8|218578.5|1095
1601557800000|2020-10-01 13:10:00|219056.4|218906.4|219267.1|219217.1|219319.6|219219|218939.6|218848.7|1047
1601558100000|2020-10-01 13:15:00|219267.4|219217.4|219320.5|219270.5|219486.3|219392.8|219215.2|219106.6|1024
1601558400000|2020-10-01 13:20:00|219322.2|219272.2|219441.3|219291.3|219485.7|219335.7|219111.5|219024.8|937
1601558700000|2020-10-01 13:25:00|219443.1|219293.1|219361.8|219211.8|219518.9|219368.9|219313.7|219163.7|887
1601559000000|2020-10-01 13:30:00|219343.4|219193.4|219180.8|219130.8|219456.8|219354|219149.1|219036.6|1091
1601559300000|2020-10-01 13:35:00|219167.2|219117.2|219122.7|218972.7|219225.3|219127.8|218890.9|218814.5|1081
1601559600000|2020-10-01 13:40:00|219127|218977|219117.3|218967.3|219209.2|219093.6|218946.1|218845.9|1044
1601559900000|2020-10-01 13:45:00|219119.2|218969.2|219671.2|219521.2|219839.8|219715|219119.2|218969.2|1069
1601560200000|2020-10-01 13:50:00|219637.7|219487.7|219948.4|219798.4|220153.5|220054.5|219571.7|219466.8|1066
1601560500000|2020-10-01 13:55:00|219947.6|219797.6|219769.6|219619.6|219955.8|219854.4|219609.7|219512.3|1003
1601560800000|2020-10-01 14:00:00|219752.6|219602.6|220065.3|219915.3|220197.3|220074.9|219735.4|219565.5|1108
1601561100000|2020-10-01 14:05:00|220067.2|219917.2|220087.4|219937.4|220347.6|220229.3|219996.9|219897.6|1121
1601561400000|2020-10-01 14:10:00|220087.7|219937.7|219971.2|219921.2|220203|220095.9|219864.2|219753.1|1061
1601561700000|2020-10-01 14:15:00|220031|219881|220019.8|219969.8|220297.3|220181.2|219890.3|219796.1|1094
1601562000000|2020-10-01 14:20:00|220017.9|219967.9|220246.6|220196.6|220297.5|220217.5|220015|219923.4|1040
1601562300000|2020-10-01 14:25:00|220250.6|220200.6|220296.9|220146.9|220638|220578.1|220238.1|220112.7|1103
1601562600000|2020-10-01 14:30:00|220296.8|220146.8|219876.3|219726.3|220339.8|220189.8|219808.9|219715.3|1100
1601562900000|2020-10-01 14:35:00|219876.1|219726.1|219721.3|219671.3|219926.8|219807.2|219645.4|219542.4|1089
1601563200000|2020-10-01 14:40:00|219720.6|219670.6|219754.1|219704.1|219818.3|219724.9|219634.4|219545.6|1071
1601563500000|2020-10-01 14:45:00|219746.6|219696.6|219796.5|219746.5|220049.6|219960.6|219718.7|219608.2|1120
1601563800000|2020-10-01 14:50:00|219784.6|219734.6|219848|219798|219917.4|219810.9|219732.7|219629.9|992
1601564100000|2020-10-01 14:55:00|219846.7|219796.7|219570.5|219520.5|219997.9|219899.9|219570.5|219487.8|1087
1601564400000|2020-10-01 15:00:00|219606.8|219456.8|219440|219390|219669.3|219552.9|219423.6|219326.6|1082
1601564700000|2020-10-01 15:05:00|219448|219398|219792.9|219742.9|219871.5|219771.4|219441.5|219391.5|1042
1601565000000|2020-10-01 15:10:00|219794|219744|219389.4|219339.4|219839.3|219773.7|219389.4|219286.2|1024
1601565300000|2020-10-01 15:15:00|219384|219334|219321.9|219271.9|219448.8|219362.1|219233.5|219145.1|972
1601565600000|2020-10-01 15:20:00|219321.4|219271.4|219646.8|219496.8|219829.6|219679.6|219319.2|219240.7|1006
1601565900000|2020-10-01 15:25:00|219646.1|219496.1|219796|219646|219804.9|219705.5|219557.7|219443.1|966
1601566200000|2020-10-01 15:30:00|219728.5|219678.5|219706.9|219556.9|219861.6|219750.9|219594.5|219489|1000
1601566500000|2020-10-01 15:35:00|219704.8|219554.8|219992.6|219842.6|220033.9|219943.5|219610.1|219495.4|1014
1601566800000|2020-10-01 15:40:00|220007.2|219857.2|220027|219977|220137.6|220053.8|219887.8|219800.2|977
1601567100000|2020-10-01 15:45:00|220026|219976|220099.6|220049.6|220110.7|220049.6|219953.3|219850.9|931
1601567400000|2020-10-01 15:50:00|220102.3|220052.3|219999.7|219849.7|220209.6|220114.4|219942.7|219798.9|983
1601567700000|2020-10-01 15:55:00|220004.2|219854.2|219901.1|219751.1|220044.3|219949.8|219887.2|219737.2|986
1601568000000|2020-10-01 16:00:00|219897.7|219747.7|220007|219857|220100|219989.6|219883.3|219733.3|1012
1601568300000|2020-10-01 16:05:00|220006.2|219856.2|219982.8|219832.8|220037.7|219939.4|219835.6|219737.2|896
1601568600000|2020-10-01 16:10:00|219979.3|219829.3|219591.5|219541.5|220007.7|219857.7|219580.6|219487.6|927
1601568900000|2020-10-01 16:15:00|219589.7|219539.7|219642.1|219492.1|219912.8|219762.8|219541.8|219480.5|1067
1601569200000|2020-10-01 16:20:00|219643.1|219493.1|219251.3|219201.3|219661.3|219565.8|219251.3|219157.7|944
1601569500000|2020-10-01 16:25:00|219247.5|219197.5|218925.4|218775.4|219322.7|219215|218846.5|218696.5|979
1601569800000|2020-10-01 16:30:00|218936.3|218786.3|219017.8|218967.8|219070.1|219006|218915.9|218770.2|911
1601570100000|2020-10-01 16:35:00|219014.7|218964.7|219205.2|219055.2|219274.4|219224.4|218979|218929|876
1601570400000|2020-10-01 16:40:00|219217.5|219067.5|218971.6|218921.6|219220|219128.1|218904.5|218806|854
1601570700000|2020-10-01 16:45:00|218972.3|218922.3|218920|218870|219022.2|218972.2|218895.5|218809.1|819
1601571000000|2020-10-01 16:50:00|218920.3|218870.3|219107.5|219057.5|219159.6|219074.5|218905.9|218855.9|747
1601571300000|2020-10-01 16:55:00|219110.4|219060.4|219072.5|219022.5|219171.6|219121.6|218985.1|218935.1|870
1601571600000|2020-10-01 17:00:00|219072.6|219022.6|218991.1|218941.1|219261.9|219192|218948.9|218898.9|815
1601571900000|2020-10-01 17:05:00|218991.6|218941.6|218826.2|218776.2|219031.4|218981.4|218788.4|218694.7|847
1601572200000|2020-10-01 17:10:00|218827|218777|218899|218849|218907.7|218857.7|218812.2|218762.2|742
1601572500000|2020-10-01 17:15:00|218899.8|218849.8|218820.1|218770.1|218934.9|218884.9|218795.5|218745.5|791
1601572800000|2020-10-01 17:20:00|218818.7|218768.7|218878.9|218828.9|218976.4|218878.2|218755.2|218668.1|845
1601573100000|2020-10-01 17:25:00|218877.7|218827.7|218954.9|218904.9|219053.5|219003.5|218833.3|218744|864
1601573400000|2020-10-01 17:30:00|218951.7|218901.7|219115.2|219065.2|219183.3|219086.2|218891.9|218841.9|934
1601573700000|2020-10-01 17:35:00|219114.9|219064.9|219134.9|219084.9|219227|219127.7|219007|218947|817
1601574000000|2020-10-01 17:40:00|219134.3|219084.3|219281.6|219231.6|219377.5|219260.1|219109.3|219059.3|819
1601574300000|2020-10-01 17:45:00|219281.7|219231.7|219241.7|219191.7|219338.3|219288.3|219233.5|219142.6|847
1601574600000|2020-10-01 17:50:00|219236.6|219186.6|219131.9|219081.9|219316.9|219215.3|219053.3|218944.8|897
1601574900000|2020-10-01 17:55:00|219132.8|219082.8|219299.3|219149.3|219397.3|219247.3|219013.9|218963.9|856
1601575200000|2020-10-01 18:00:00|219276.1|219126.1|219388.8|219338.8|219540|219450|219074|218953.9|1129
1601575500000|2020-10-01 18:05:00|219391.7|219341.7|219512.2|219462.2|219534.8|219484.8|219352.7|219284.2|1051
1601575800000|2020-10-01 18:10:00|219510.9|219460.9|219371.7|219321.7|219640.6|219541.1|219349.6|219287.5|1024
1601576100000|2020-10-01 18:15:00|219376.4|219326.4|219445.3|219395.3|219591.1|219466|219367.6|219306.4|999
1601576400000|2020-10-01 18:20:00|219446.1|219396.1|219285.9|219235.9|219505.3|219414.4|219233.4|219143.6|934
1601576700000|2020-10-01 18:25:00|219284.9|219234.9|218956.3|218906.3|219430.8|219303.2|218919.7|218824.6|934
1601577000000|2020-10-01 18:30:00|218954.9|218904.9|218919.8|218769.8|219090.2|218983.8|218810.4|218716.8|924
1601577300000|2020-10-01 18:35:00|218919.9|218769.9|218960.4|218810.4|218987.5|218881.7|218798.5|218687.6|878
1601577600000|2020-10-01 18:40:00|218959.7|218809.7|218827.8|218777.8|219057.3|218968.5|218814|218763.2|823
1601577900000|2020-10-01 18:45:00|218828.8|218778.8|218909.6|218759.6|218979.8|218879.5|218802.4|218703.4|832
1601578200000|2020-10-01 18:50:00|218914.3|218764.3|218841.9|218791.9|218931.4|218837.9|218728.6|218654.7|878
1601578500000|2020-10-01 18:55:00|218840.8|218790.8|218544.4|218494.4|218865.3|218815.3|218513.2|218463.2|910
1601578800000|2020-10-01 19:00:00|218593.4|218443.4|218335|218285|218792.2|218642.2|218320.5|218231.4|1013
1601579100000|2020-10-01 19:05:00|218327.9|218277.9|218414.8|218364.8|218455.1|218365.7|218198.4|218091.3|953
1601579400000|2020-10-01 19:10:00|218416.1|218366.1|218604.1|218454.1|218653.1|218529.5|218391.7|218241.7|851
1601579700000|2020-10-01 19:15:00|218607.9|218457.9|218531|218381|218693|218589.2|218395.9|218282.7|946
1601580000000|2020-10-01 19:20:00|218531.2|218381.2|218399.4|218249.4|218571.1|218456.9|218330.6|218220|962
1601580300000|2020-10-01 19:25:00|218398.5|218248.5|218452.3|218302.3|218490.4|218394.1|218335.9|218220|944
1601580600000|2020-10-01 19:30:00|218452.4|218302.4|218226.5|218076.5|218468.4|218367.6|218207.3|218074.4|945
1601580900000|2020-10-01 19:35:00|218231|218081|218108.9|217958.9|218257.1|218136.1|218084.2|217934.2|972
1601581200000|2020-10-01 19:40:00|218108.4|217958.4|218057.5|217907.5|218110.2|217977|217971.8|217854.8|883
1601581500000|2020-10-01 19:45:00|218057.4|217907.4|218017|217867|218155.3|218045.9|217959.8|217858.5|849
1601581800000|2020-10-01 19:50:00|218024.5|217874.5|218154.7|218004.7|218154.7|218054.5|217926.6|217825.2|797
1601582100000|2020-10-01 19:55:00|218151.8|218001.8|218167.4|218017.4|218205|218091|218080.2|217937.2|882
1601582400000|2020-10-01 20:00:00|218167.7|218017.7|218294.4|218144.4|218302.7|218207.8|218162.9|218012.9|687
1601582700000|2020-10-01 20:05:00|218297.9|218147.9|218207.6|218157.6|218299.5|218198.2|218197.6|218103.4|539
1601583000000|2020-10-01 20:10:00|218204.5|218154.5|218391.2|218241.2|218399.6|218290|218204.4|218140.5|816
1601583300000|2020-10-01 20:15:00|218391|218241|218325.9|218175.9|218395.1|218257.7|218269|218162.1|574
1601583600000|2020-10-01 20:20:00|218326.7|218176.7|218307.7|218157.7|218340.8|218190.8|218296.7|218146.7|390
1601583900000|2020-10-01 20:25:00|218307.6|218157.6|218342.7|218192.7|218348|218198|218289.1|218139.1|504
1601584200000|2020-10-01 20:30:00|218343.1|218193.1|218351.6|218201.6|218371.6|218221.6|218339.9|218189.9|362
1601584500000|2020-10-01 20:35:00|218351.7|218201.7|218358.6|218208.6|218367.2|218264.5|218303.7|218197.6|401
1601584800000|2020-10-01 20:40:00|218359.2|218209.2|218350|218200|218373.1|218271.8|218310.7|218168.2|459
1601585100000|2020-10-01 20:45:00|218341.2|218191.2|218352.6|218202.6|218368.3|218218.3|218313.4|218163.4|444
1601585400000|2020-10-01 20:50:00|218355.7|218205.7|218421.4|218271.4|218445.1|218295.1|218344.6|218194.6|373
1601585700000|2020-10-01 20:55:00|218416.8|218266.8|218527.9|218192.9|218565.3|218319|218363.3|218118|589
1601586000000|2020-10-01 21:00:00|218524.2|218189.2|218445.2|218110.2|218555.2|218220.2|218412.2|218077.2|61
1601586300000|2020-10-01 21:05:00|218414.4|218079.4|218510.2|218175.2|218526|218191|218366.4|218031.4|128
1601586600000|2020-10-01 21:10:00|218502.6|218167.6|218368|218033|218522.2|218187.2|218368|218033|129
1601586900000|2020-10-01 21:15:00|218399.9|218064.9|218453.2|218118.2|218519.9|218184.9|218348.8|218013.8|162
1601587200000|2020-10-01 21:20:00|218453|218118|218425.4|218090.4|218534.5|218199.5|218363|218028|154
1601587500000|2020-10-01 21:25:00|218452.9|218117.9|218497.3|218162.3|218540|218205|218363|218028|141
1601587800000|2020-10-01 21:30:00|218481.4|218146.4|218430.4|218095.4|218558.9|218223.9|218363|218028|312
1601588100000|2020-10-01 21:35:00|218422.7|218087.7|218485.8|218150.8|218508.8|218173.8|218372|218037|157
1601588400000|2020-10-01 21:40:00|218483.1|218148.1|218469.2|218134.2|218510.1|218175.1|218383|218048|89
1601588700000|2020-10-01 21:45:00|218465.3|218130.3|218450.7|218115.7|218526.5|218191.5|218383|218048|132
1601589000000|2020-10-01 21:50:00|218481.1|218146.1|218494.7|218159.7|218522.2|218187.2|218383|218048|167
1601589300000|2020-10-01 21:55:00|218490.7|218155.7|218478.3|218143.3|218551|218216|218421.1|218086.1|129
1601589600000|2020-10-01 22:00:00|218503.4|218168.4|218507.4|218357.4|218643.8|218366.2|218441|218106|548
1601589900000|2020-10-01 22:05:00|218506.8|218356.8|218535.2|218385.2|218631.5|218434.2|218488.3|218285.1|318
1601590200000|2020-10-01 22:10:00|218528.3|218378.3|218463.2|218313.2|218580|218405.2|218438.3|218254.3|268
1601590500000|2020-10-01 22:15:00|218460.9|218310.9|218373.6|218223.6|218483.6|218314.4|218354.8|218196.7|346
1601590800000|2020-10-01 22:20:00|218341.1|218191.1|218414.8|218264.8|218472|218322|218327.9|218177.9|339
1601591100000|2020-10-01 22:25:00|218414.5|218264.5|218502.5|218352.5|218536|218386|218397.3|218247.3|348
1601591400000|2020-10-01 22:30:00|218505.6|218355.6|218488.2|218338.2|218578.3|218428.3|218470.2|218320.2|303
1601591700000|2020-10-01 22:35:00|218485.9|218335.9|218469.4|218319.4|218511.7|218361.7|218457.9|218307.9|335
1601592000000|2020-10-01 22:40:00|218469.1|218319.1|218470.5|218320.5|218495.8|218345.8|218428.6|218278.6|303
1601592300000|2020-10-01 22:45:00|218482.1|218332.1|218442.2|218292.2|218527.2|218377.2|218440.2|218290.2|306
1601592600000|2020-10-01 22:50:00|218447.3|218297.3|218447.4|218297.4|218502.6|218352.6|218420.9|218270.9|278
1601592900000|2020-10-01 22:55:00|218438.8|218288.8|218395|218245|218483.4|218333.4|218395|218245|281
1601593200000|2020-10-01 23:00:00|218403.3|218253.3|218454.7|218304.7|218481.8|218331.8|218401.2|218251.2|365
1601593500000|2020-10-01 23:05:00|218456.8|218306.8|218438.6|218288.6|218481|218331|218403.8|218253.8|373
1601593800000|2020-10-01 23:10:00|218451.2|218301.2|218474.5|218324.5|218548.5|218398.5|218417.5|218267.5|436
1601594100000|2020-10-01 23:15:00|218482.8|218332.8|218431.3|218281.3|218519.5|218369.5|218425.9|218275.9|401
1601594400000|2020-10-01 23:20:00|218430.6|218280.6|218488.6|218338.6|218514.7|218364.7|218430.3|218280.3|380
1601594700000|2020-10-01 23:25:00|218490.8|218340.8|218488.1|218338.1|218538.7|218388.7|218463.1|218313.1|370
1601595000000|2020-10-01 23:30:00|218488|218338|218485.2|218335.2|218510.6|218360.6|218464.3|218314.3|309
1601595300000|2020-10-01 23:35:00|218485.7|218335.7|218496|218346|218510.7|218360.7|218479.4|218329.4|206
1601595600000|2020-10-01 23:40:00|218507.9|218357.9|218490.2|218340.2|218514.3|218364.3|218456.9|218306.9|205
1601595900000|2020-10-01 23:45:00|218491.8|218341.8|218534.6|218384.6|218550.9|218400.9|218483|218333|305
1601596200000|2020-10-01 23:50:00|218535.7|218385.7|218530.6|218380.6|218566.5|218416.5|218503.1|218353.1|369
1601596500000|2020-10-01 23:55:00|218532.4|218382.4|218527.1|218377.1|218578.7|218428.7|218503|218353|376
1601510400000|2020-10-01 00:00:00|220909.7|220759.7|221040.8|220890.8|221047.2|220897.2|220832.8|220682.8|563
1601510700000|2020-10-01 00:05:00|221039.2|220889.2|220834.7|220684.7|221042|220892|220816.3|220666.3|465
1601511000000|2020-10-01 00:10:00|220835.5|220685.5|220839.3|220689.3|220846|220696|220786|220636|298
1601511300000|2020-10-01 00:15:00|220840.7|220690.7|220870.8|220720.8|220908.4|220758.4|220778.1|220628.1|403
1601511600000|2020-10-01 00:20:00|220875.3|220725.3|220871|220721|220894.9|220744.9|220807.6|220657.6|473
1601511900000|2020-10-01 00:25:00|220873|220723|220907.3|220757.3|220914.3|220764.3|220849.1|220699.1|343
1601512200000|2020-10-01 00:30:00|220916|220766|220943.9|220793.9|220981.6|220831.6|220905.1|220755.1|365
1601512500000|2020-10-01 00:35:00|220947|220797|220987.5|220837.5|220990|220840|220918|220768|453
1601512800000|2020-10-01 00:40:00|220986.1|220836.1|220961.3|220811.3|220987.3|220837.3|220916.6|220766.6|467
1601513100000|2020-10-01 00:45:00|220961.5|220811.5|221053.9|220903.9|221067.2|220917.2|220944.7|220794.7|438
1601513400000|2020-10-01 00:50:00|221047.9|220897.9|221049.4|220899.4|221072.5|220922.5|221017|220867|491
1601513700000|2020-10-01 00:55:00|221049|220899|221165.3|221015.3|221194.2|221044.2|220936.3|220786.3|522
1601514000000|2020-10-01 01:00:00|221166|221016|221085.2|220935.2|221171|221021|221040.5|220890.5|414
1601514300000|2020-10-01 01:05:00|221091.1|220941.1|221074.6|220924.6|221117.5|220967.5|221049.4|220899.4|442
1601514600000|2020-10-01 01:10:00|221075.7|220925.7|220680.4|220530.4|221100.5|220950.5|220663|220513|590
1601514900000|2020-10-01 01:15:00|220680|220530|220681.6|220531.6|220716.1|220566.1|220548.5|220398.5|554
1601515200000|2020-10-01 01:20:00|220680.4|220530.4|220788.4|220638.4|220831.5|220681.5|220663.1|220513.1|419
1601515500000|2020-10-01 01:25:00|220786.9|220636.9|220737.9|220587.9|220830.5|220680.5|220717.3|220567.3|498
1601515800000|2020-10-01 01:30:00|220734.4|220584.4|220635.2|220485.2|220751.7|220601.7|220595.1|220445.1|575
1601516100000|2020-10-01 01:35:00|220635.7|220485.7|220626.7|220476.7|220673.4|220523.4|220564.1|220414.1|486
1601516400000|2020-10-01 01:40:00|220627.1|220477.1|220279.5|220129.5|220628.5|220478.5|220279.5|220129.5|563
1601516700000|2020-10-01 01:45:00|220278.1|220128.1|220254.1|220104.1|220311|220140.1|220214.7|220037.2|556
1601517000000|2020-10-01 01:50:00|220253.9|220103.9|220374.8|220224.8|220432.1|220282.1|220253.9|220103.9|498
1601517300000|2020-10-01 01:55:00|220364.3|220214.3|220347.1|220197.1|220381|220231|220250.4|220100.4|494
1601517600000|2020-10-01 02:00:00|220345|220195|220315.2|220165.2|220345|220195|220205.5|220055.5|467
1601517900000|2020-10-01 02:05:00|220311.8|220161.8|220377.4|220227.4|220383.3|220233.3|220292.1|220142.1|446
1601518200000|2020-10-01 02:10:00|220375.8|220225.8|220320.2|220170.2|220388.5|220238.5|220309.6|220159.6|399
1601518500000|2020-10-01 02:15:00|220326.7|220176.7|220430.4|220280.4|220433.5|220283.5|220323.2|220173.2|411
1601518800000|2020-10-01 02:20:00|220422.6|220272.6|220418.9|220268.9|220431.3|220281.3|220369.6|220219.6|358
1601519100000|2020-10-01 02:25:00|220419.9|220269.9|220311.7|220161.7|220428.9|220278.9|220262.8|220112.8|413
1601519400000|2020-10-01 02:30:00|220311|220161|220313.3|220163.3|220361.3|220211.3|220296.7|220146.7|312
1601519700000|2020-10-01 02:35:00|220311.1|220161.1|220321.1|220171.1|220335|220185|220240.1|220090.1|367
1601520000000|2020-10-01 02:40:00|220323.4|220173.4|220251.9|220101.9|220333.1|220183.1|220188.6|220038.6|466
1601520300000|2020-10-01 02:45:00|220252|220102|220262.9|220112.9|220300.5|220150.5|220239.3|220089.3|416
1601520600000|2020-10-01 02:50:00|220270.9|220120.9|220219.5|220069.5|220304|220154|220216.7|220066.7|397
1601520900000|2020-10-01 02:55:00|220249.9|220099.9|220253.3|220103.3|220306.8|220156.8|220203.6|220053.6|376
1601521200000|2020-10-01 03:00:00|220252.7|220102.7|220264.4|220114.4|220288.5|220138.5|220224.5|220074.5|324
1601521500000|2020-10-01 03:05:00|220264|220114|220191.7|220041.7|220265.1|220115.1|220180.1|220030.1|424
1601521800000|2020-10-01 03:10:00|220189.4|220039.4|220191.5|220041.5|220209.7|220059.7|220134|219984|304
1601522100000|2020-10-01 03:15:00|220192.6|220042.6|220182.6|220032.6|220207|220057|220097.3|219947.3|410
1601522400000|2020-10-01 03:20:00|220181.6|220031.6|220244.2|220094.2|220266|220116|220165.1|220015.1|325
1601522700000|2020-10-01 03:25:00|220244.9|220094.9|220328.2|220178.2|220329.7|220179.7|220244.9|220094.9|327
1601523000000|2020-10-01 03:30:00|220326.8|220176.8|220313.9|220163.9|220437.1|220287.1|220306.1|220156.1|334
1601523300000|2020-10-01 03:35:00|220308.7|220158.7|220400.7|220250.7|220429|220279|220308.7|220158.7|473
1601523600000|2020-10-01 03:40:00|220402|220252|220405.2|220255.2|220474|220324|220386|220236|366
1601523900000|2020-10-01 03:45:00|220404.4|220254.4|220396.5|220246.5|220435.5|220285.5|220377.9|220227.9|317
1601524200000|2020-10-01 03:50:00|220397.1|220247.1|220366.4|220216.4|220433.4|220283.4|220355.1|220205.1|320
1601524500000|2020-10-01 03:55:00|220367.4|220217.4|220221.3|220071.3|220413.1|220263.1|220209.9|220059.9|326
1601524800000|2020-10-01 04:00:00|220224.1|220074.1|220233.7|220083.7|220291.5|220141.5|220200|220050|319
1601525100000|2020-10-01 04:05:00|220231.4|220081.4|220244.1|220094.1|220273.9|220123.9|220183.3|220033.3|325
1601525400000|2020-10-01 04:10:00|220245.7|220095.7|220164.6|220014.6|220246.7|220096.7|220156.7|220006.7|328
1601525700000|2020-10-01 04:15:00|220167.9|220017.9|220179.8|220029.8|220195.3|220045.3|220136|219986|381
1601526000000|2020-10-01 04:20:00|220180.6|220030.6|220172.7|220022.7|220195.3|220045.3|220156|220006|298
1601526300000|2020-10-01 04:25:00|220171.1|220021.1|220164.1|220014.1|220201.6|220051.6|220158.9|220008.9|308
1601526600000|2020-10-01 04:30:00|220158.4|220008.4|220065.2|219915.2|220170.6|220020.6|220005.5|219855.5|309
1601526900000|2020-10-01 04:35:00|220067.4|219917.4|220072.6|219922.6|220114.5|219964.5|219957|219807|439
1601527200000|2020-10-01 04:40:00|220069.3|219919.3|220097.5|219947.5|220103.5|219953.5|220059.9|219909.9|370
1601527500000|2020-10-01 04:45:00|220104.9|219954.9|220035.2|219885.2|220114.2|219964.2|220030.4|219880.4|327
1601527800000|2020-10-01 04:50:00|220036.9|219886.9|220139|219989|220173|220023|220029.6|219879.6|443
1601528100000|2020-10-01 04:55:00|220139.1|219989.1|220281.8|220131.8|220294.6|220144.6|220094|219944|493
1601528400000|2020-10-01 05:00:00|220283.2|220133.2|220304.1|220154.1|220332.4|220182.4|220224.7|220074.7|408
1601528700000|2020-10-01 05:05:00|220306|220156|220280.2|220130.2|220333.4|220183.4|220264.2|220114.2|348
1601529000000|2020-10-01 05:10:00|220280.3|220130.3|220316.9|220166.9|220339.7|220189.7|220261.8|220111.8|439
1601529300000|2020-10-01 05:15:00|220316.4|220166.4|220289.4|220139.4|220350.9|220200.9|220253.5|220103.5|381
1601529600000|2020-10-01 05:20:00|220290.3|220140.3|220308.7|220158.7|220313.4|220163.4|220273|220123|355
1601529900000|2020-10-01 05:25:00|220306.8|220156.8|220309.6|220159.6|220351.4|220201.4|220290|220140|311
1601530200000|2020-10-01 05:30:00|220313.9|220163.9|220307.7|220157.7|220333|220183|220299.9|220149.9|303
1601530500000|2020-10-01 05:35:00|220308.8|220158.8|220270|220120|220345.3|220195.3|220261.1|220111.1|366
1601530800000|2020-10-01 05:40:00|220268.1|220118.1|220149.3|219999.3|220282.9|220132.9|220145.5|219995.5|384
1601531100000|2020-10-01 05:45:00|220149.2|219999.2|219814.3|219664.3|220165.4|220015.4|219809|219659|529
1601531400000|2020-10-01 05:50:00|219814.7|219664.7|219776.1|219626.1|219869|219719|219764|219614|505
1601531700000|2020-10-01 05:55:00|219776.2|219626.2|219546.5|219396.5|219778.9|219628.9|219536.4|219386.4|520
1601532000000|2020-10-01 06:00:00|219546.3|219396.3|219833.6|219683.6|219842.8|219692.8|219474.8|219324.8|666
1601532300000|2020-10-01 06:05:00|219834.7|219684.7|219615.1|219465.1|219843.6|219693.6|219596.9|219446.9|622
1601532600000|2020-10-01 06:10:00|219615|219465|219638.3|219488.3|219773.4|219623.4|219590.6|219440.6|639
1601532900000|2020-10-01 06:15:00|219622.4|219472.4|219481|219331|219629.9|219479.9|219408|219258|701
1601533200000|2020-10-01 06:20:00|219488.9|219338.9|219486.1|219336.1|219494.1|219344.1|219339.1|219189.1|601
1601533500000|2020-10-01 06:25:00|219476|219326|219429|219279|219556.4|219406.4|219414.7|219264.7|478
1601533800000|2020-10-01 06:30:00|219429.3|219279.3|219463.4|219313.4|219541.5|219413.9|219368.2|219270.9|606
1601534100000|2020-10-01 06:35:00|219462.6|219312.6|219297.7|219147.7|219520.7|219370.7|219293.1|219143.1|622
1601534400000|2020-10-01 06:40:00|219297.3|219147.3|219065.4|218915.4|219335.6|219185.6|219061.5|218911.5|654
1601534700000|2020-10-01 06:45:00|219065.3|218915.3|219151.7|219001.7|219247.3|219097.3|219048.2|218898.2|636
1601535000000|2020-10-01 06:50:00|219152.4|219002.4|219164.8|219014.8|219248.2|219098.2|219030.4|218880.4|592
1601535300000|2020-10-01 06:55:00|219150.4|219000.4|219265|219115|219265|219115|218990.8|218840.8|693
1601535600000|2020-10-01 07:00:00|219283.6|219133.6|219415.4|219265.4|219534.4|219384.4|219283.6|219133.6|960
1601535900000|2020-10-01 07:05:00|219415.7|219265.7|219527.8|219377.8|219613.2|219463.2|219375.4|219225.4|785
1601536200000|2020-10-01 07:10:00|219535.3|219385.3|219554.4|219404.4|219696.2|219546.2|219467.2|219317.2|699
1601536500000|2020-10-01 07:15:00|219557.2|219407.2|219431.2|219281.2|219611.2|219461.2|219343.7|219193.7|767
1601536800000|2020-10-01 07:20:00|219436.4|219286.4|219714.6|219564.6|219727.9|219584.2|219388|219238|754
1601537100000|2020-10-01 07:25:00|219715.5|219565.5|219746|219596|219788.4|219638.4|219670.5|219520.5|661
1601537400000|2020-10-01 07:30:00|219746.5|219596.5|219980.5|219830.5|220117.7|219967.7|219722.3|219572.3|837
1601537700000|2020-10-01 07:35:00|219980|219830|219778.9|219628.9|219980|219830|219699.2|219549.2|792
1601538000000|2020-10-01 07:40:00|219779|219629|220129.3|219979.3|220179.9|220029.9|219693.5|219543.5|926
1601538300000|2020-10-01 07:45:00|220115.8|219965.8|220008.9|219858.9|220344|220194|219894.8|219744.8|870
1601538600000|2020-10-01 07:50:00|220010.2|219860.2|220100|219950|220124.9|219974.9|219970.5|219820.5|841
1601538900000|2020-10-01 07:55:00|220113.2|219963.2|220194.5|220044.5|220286.4|220144.3|220023.3|219873.3|830
1601539200000|2020-10-01 08:00:00|220210.8|220060.8|220285.7|220135.7|220431.5|220281.5|220200|220050|835
1601539500000|2020-10-01 08:05:00|220285.6|220135.6|220112.9|219962.9|220301.3|220151.3|220085|219935|723
1601539800000|2020-10-01 08:10:00|220111.9|219961.9|219904.6|219754.6|220185.7|220035.7|219819.9|219669.9|726
1601540100000|2020-10-01 08:15:00|219902.9|219752.9|219815.1|219665.1|219978.4|219828.4|219785|219635|753
1601540400000|2020-10-01 08:20:00|219817.2|219667.2|219621.6|219471.6|219879.9|219729.9|219541.6|219391.6|776
1601540700000|2020-10-01 08:25:00|219618.8|219468.8|219509.4|219359.4|219695.7|219545.7|219450.6|219311.4|778
1601541000000|2020-10-01 08:30:00|219504.6|219354.6|219814.3|219664.3|219857.9|219760.7|219504.6|219354.6|922
1601541300000|2020-10-01 08:35:00|219814.6|219664.6|219969|219819|220013.7|219863.7|219753.4|219603.4|813
1601541600000|2020-10-01 08:40:00|219971.4|219821.4|219830.1|219680.1|220075.5|219925.5|219760.3|219610.3|890
1601541900000|2020-10-01 08:45:00|219831.2|219681.2|219920.1|219770.1|219966.1|219816.1|219816.2|219666.2|847
1601542200000|2020-10-01 08:50:00|219920|219770|219961.6|219811.6|220026.3|219876.3|219818.8|219668.8|941
1601542500000|2020-10-01 08:55:00|219962|219812|219968.3|219818.3|220013.6|219884.1|219811.7|219661.7|753
1601542800000|2020-10-01 09:00:00|219968.1|219818.1|219633.1|219483.1|220036.3|219886.3|219631.5|219481.5|734
1601543100000|2020-10-01 09:05:00|219634.5|219484.5|219581.2|219431.2|219708|219558|219494.7|219344.7|789
1601543400000|2020-10-01 09:10:00|219580.6|219430.6|219678.3|219528.3|219717.4|219567.4|219580.6|219430.6|693
1601543700000|2020-10-01 09:15:00|219683.5|219533.5|219647.6|219497.6|219725.7|219575.7|219584.4|219434.4|610
1601544000000|2020-10-01 09:20:00|219647|219497|219717.4|219567.4|219734.4|219607.2|219574|219424|640
1601544300000|2020-10-01 09:25:00|219717.2|219567.2|219584.9|219434.9|219746.1|219628.5|219571.5|219421.5|645
1601544600000|2020-10-01 09:30:00|219591.3|219441.3|219648.1|219498.1|219689.5|219539.5|219579.8|219429.8|679
1601544900000|2020-10-01 09:35:00|219645.8|219495.8|219454.1|219304.1|219683.6|219533.6|219390.6|219269.3|746
1601545200000|2020-10-01 09:40:00|219454.3|219304.3|219448.6|219298.6|219499.3|219364.8|219412.2|219262.2|777
1601545500000|2020-10-01 09:45:00|219449.2|219299.2|219469.2|219319.2|219491.2|219341.2|219405.4|219255.4|659
1601545800000|2020-10-01 09:50:00|219469.5|219319.5|219386.2|219236.2|219534.3|219384.3|219312.2|219162.2|682
1601546100000|2020-10-01 09:55:00|219391.2|219241.2|219280|219130|219391.2|219241.2|219217.7|219067.7|544
1601546400000|2020-10-01 10:00:00|219282.4|219132.4|219089.9|218939.9|219318|219168|219072.2|218922.2|723
1601546700000|2020-10-01 10:05:00|219089.6|218939.6|219077|218927|219158.7|219008.7|218980.3|218870.2|722
1601547000000|2020-10-01 10:10:00|219076.2|218926.2|219049.2|218899.2|219167.5|219051.5|219026.2|218876.2|698
1601547300000|2020-10-01 10:15:00|219053.2|218903.2|218795.3|218645.3|219067.4|218917.4|218752.4|218640.4|731
1601547600000|2020-10-01 10:20:00|218793.3|218643.3|218484.7|218434.7|218871.7|218721.7|218476.4|218366.2|739
1601547900000|2020-10-01 10:25:00|218485.6|218435.6|218531.2|218381.2|218531.5|218435.6|218249.8|218099.8|794
1601548200000|2020-10-01 10:30:00|218531.4|218381.4|218752.5|218602.5|218765.9|218615.9|218531.4|218381.4|781
1601548500000|2020-10-01 10:35:00|218752.6|218602.6|218777.9|218627.9|218797.5|218647.5|218654.3|218504.3|646
1601548800000|2020-10-01 10:40:00|218778.1|218628.1|218808.4|218658.4|218836.8|218686.8|218742.2|218592.2|646
1601549100000|2020-10-01 10:45:00|218809.3|218659.3|218925.9|218775.9|218996.1|218846.1|218781.9|218631.9|728
1601549400000|2020-10-01 10:50:00|218926.6|218776.6|218868.2|218718.2|218970.3|218820.3|218790|218640|751
1601549700000|2020-10-01 10:55:00|218845.6|218695.6|218772.4|218622.4|218890.2|218740.2|218709.1|218559.1|801
1601550000000|2020-10-01 11:00:00|218772.8|218622.8|219012|218862|219013|218863|218772.8|218622.8|662
1601550300000|2020-10-01 11:05:00|219007.6|218857.6|218685|218535|219058.1|218908.1|218631.1|218481.1|880
1601550600000|2020-10-01 11:10:00|218686.2|218536.2|218301.4|218151.4|218699.7|218549.7|218135.7|217985.7|1006
1601550900000|2020-10-01 11:15:00|218304.1|218154.1|218453.8|218303.8|218516.4|218366.4|218139.9|217989.9|872
1601551200000|2020-10-01 11:20:00|218454.4|218304.4|218380|218230|218467.3|218317.3|218175.7|218025.7|967
1601551500000|2020-10-01 11:25:00|218358.9|218208.9|218209.8|218059.8|218422.4|218300.5|218162.1|218012.1|872
1601551800000|2020-10-01 11:30:00|218213.1|218063.1|218133.9|217983.9|218371.3|218221.3|218041|217919.7|933
1601552100000|2020-10-01 11:35:00|218133.1|217983.1|218349.7|218199.7|218356|218215.3|217982.1|217869|936
1601552400000|2020-10-01 11:40:00|218351.4|218201.4|218458.5|218308.5|218509.2|218371.5|218280.7|218151.6|848
1601552700000|2020-10-01 11:45:00|218458.1|218308.1|218447.2|218297.2|218488.1|218390.2|218282.9|218132.9|910
1601553000000|2020-10-01 11:50:00|218446.4|218296.4|218453.1|218303.1|218549.7|218414.4|218339.6|218220.1|875
1601553300000|2020-10-01 11:55:00|218452.6|218302.6|218452.3|218302.3|218494.5|218371.1|218322.6|218172.6|785
1601553600000|2020-10-01 12:00:00|218449.7|218299.7|218425.1|218275.1|218519.9|218417.2|218367.9|218240.2|852
1601553900000|2020-10-01 12:05:00|218425.4|218275.4|218533.9|218383.9|218546.4|218417.1|218365.3|218268.7|864
1601554200000|2020-10-01 12:10:00|218534.2|218384.2|218563.7|218413.7|218710.8|218563.3|218476.8|218364.2|911
1601554500000|2020-10-01 12:15:00|218563.8|218413.8|218841.6|218691.6|218846|218730.6|218467.1|218353.8|863
1601554800000|2020-10-01 12:20:00|218842.9|218692.9|218597.9|218547.9|218970.7|218863.3|218466.2|218346.8|1054
1601555100000|2020-10-01 12:25:00|218599.9|218549.9|218460.5|218310.5|218730.8|218638.1|218448.6|218298.6|835
1601555400000|2020-10-01 12:30:00|218448|218298|218728.4|218578.4|218818.8|218722.3|218445.5|218298|964
1601555700000|2020-10-01 12:35:00|218731.7|218581.7|218796.5|218646.5|218799.5|218670|218449.6|218354.7|1008
1601556000000|2020-10-01 12:40:00|218799.7|218649.7|218660.7|218610.7|218896.9|218794.4|218577.2|218516.6|895
1601556300000|2020-10-01 12:45:00|218661.2|218611.2|218832.2|218682.2|218848.7|218777.1|218661.2|218591.7|945
1601556600000|2020-10-01 12:50:00|218832.6|218682.6|219180.6|219130.6|219261|219211|218736.5|218656.3|911
1601556900000|2020-10-01 12:55:00|219181.2|219131.2|219032.2|218982.2|219233.9|219145.1|218904.3|218854.3|890
1601557200000|2020-10-01 13:00:00|219028.2|218978.2|218648.7|218598.7|219097|218978.2|218589.2|218478.4|990
1601557500000|2020-10-01 13:05:00|218648.5|218598.5|219054.7|218904.7|219220.9|219091.3|218645.8|218578.5|1095
1601557800000|2020-10-01 13:10:00|219056.4|218906.4|219267.1|219217.1|219319.6|219219|218939.6|218848.7|1047
1601558100000|2020-10-01 13:15:00|219267.4|219217.4|219320.5|219270.5|219486.3|219392.8|219215.2|219106.6|1024
1601558400000|2020-10-01 13:20:00|219322.2|219272.2|219441.3|219291.3|219485.7|219335.7|219111.5|219024.8|937
1601558700000|2020-10-01 13:25:00|219443.1|219293.1|219361.8|219211.8|219518.9|219368.9|219313.7|219163.7|887
1601559000000|2020-10-01 13:30:00|219343.4|219193.4|219180.8|219130.8|219456.8|219354|219149.1|219036.6|1091
1601559300000|2020-10-01 13:35:00|219167.2|219117.2|219122.7|218972.7|219225.3|219127.8|218890.9|218814.5|1081
1601559600000|2020-10-01 13:40:00|219127|218977|219117.3|218967.3|219209.2|219093.6|218946.1|218845.9|1044
1601559900000|2020-10-01 13:45:00|219119.2|218969.2|219671.2|219521.2|219839.8|219715|219119.2|218969.2|1069
1601560200000|2020-10-01 13:50:00|219637.7|219487.7|219948.4|219798.4|220153.5|220054.5|219571.7|219466.8|1066
1601560500000|2020-10-01 13:55:00|219947.6|219797.6|219769.6|219619.6|219955.8|219854.4|219609.7|219512.3|1003
1601560800000|2020-10-01 14:00:00|219752.6|219602.6|220065.3|219915.3|220197.3|220074.9|219735.4|219565.5|1108
1601561100000|2020-10-01 14:05:00|220067.2|219917.2|220087.4|219937.4|220347.6|220229.3|219996.9|219897.6|1121
1601561400000|2020-10-01 14:10:00|220087.7|219937.7|219971.2|219921.2|220203|220095.9|219864.2|219753.1|1061
1601561700000|2020-10-01 14:15:00|220031|219881|220019.8|219969.8|220297.3|220181.2|219890.3|219796.1|1094
1601562000000|2020-10-01 14:20:00|220017.9|219967.9|220246.6|220196.6|220297.5|220217.5|220015|219923.4|1040
1601562300000|2020-10-01 14:25:00|220250.6|220200.6|220296.9|220146.9|220638|220578.1|220238.1|220112.7|1103
1601562600000|2020-10-01 14:30:00|220296.8|220146.8|219876.3|219726.3|220339.8|220189.8|219808.9|219715.3|1100
1601562900000|2020-10-01 14:35:00|219876.1|219726.1|219721.3|219671.3|219926.8|219807.2|219645.4|219542.4|1089
1601563200000|2020-10-01 14:40:00|219720.6|219670.6|219754.1|219704.1|219818.3|219724.9|219634.4|219545.6|1071
1601563500000|2020-10-01 14:45:00|219746.6|219696.6|219796.5|219746.5|220049.6|219960.6|219718.7|219608.2|1120
1601563800000|2020-10-01 14:50:00|219784.6|219734.6|219848|219798|219917.4|219810.9|219732.7|219629.9|992
1601564100000|2020-10-01 14:55:00|219846.7|219796.7|219570.5|219520.5|219997.9|219899.9|219570.5|219487.8|1087
1601564400000|2020-10-01 15:00:00|219606.8|219456.8|219440|219390|219669.3|219552.9|219423.6|219326.6|1082
1601564700000|2020-10-01 15:05:00|219448|219398|219792.9|219742.9|219871.5|219771.4|219441.5|219391.5|1042
1601565000000|2020-10-01 15:10:00|219794|219744|219389.4|219339.4|219839.3|219773.7|219389.4|219286.2|1024
1601565300000|2020-10-01 15:15:00|219384|219334|219321.9|219271.9|219448.8|219362.1|219233.5|219145.1|972
1601565600000|2020-10-01 15:20:00|219321.4|219271.4|219646.8|219496.8|219829.6|219679.6|219319.2|219240.7|1006
1601565900000|2020-10-01 15:25:00|219646.1|219496.1|219796|219646|219804.9|219705.5|219557.7|219443.1|966
1601566200000|2020-10-01 15:30:00|219728.5|219678.5|219706.9|219556.9|219861.6|219750.9|219594.5|219489|1000
1601566500000|2020-10-01 15:35:00|219704.8|219554.8|219992.6|219842.6|220033.9|219943.5|219610.1|219495.4|1014
1601566800000|2020-10-01 15:40:00|220007.2|219857.2|220027|219977|220137.6|220053.8|219887.8|219800.2|977
1601567100000|2020-10-01 15:45:00|220026|219976|220099.6|220049.6|220110.7|220049.6|219953.3|219850.9|931
1601567400000|2020-10-01 15:50:00|220102.3|220052.3|219999.7|219849.7|220209.6|220114.4|219942.7|219798.9|983
1601567700000|2020-10-01 15:55:00|220004.2|219854.2|219901.1|219751.1|220044.3|219949.8|219887.2|219737.2|986
1601568000000|2020-10-01 16:00:00|219897.7|219747.7|220007|219857|220100|219989.6|219883.3|219733.3|1012
1601568300000|2020-10-01 16:05:00|220006.2|219856.2|219982.8|219832.8|220037.7|219939.4|219835.6|219737.2|896
1601568600000|2020-10-01 16:10:00|219979.3|219829.3|219591.5|219541.5|220007.7|219857.7|219580.6|219487.6|927
1601568900000|2020-10-01 16:15:00|219589.7|219539.7|219642.1|219492.1|219912.8|219762.8|219541.8|219480.5|1067
1601569200000|2020-10-01 16:20:00|219643.1|219493.1|219251.3|219201.3|219661.3|219565.8|219251.3|219157.7|944
1601569500000|2020-10-01 16:25:00|219247.5|219197.5|218925.4|218775.4|219322.7|219215|218846.5|218696.5|979
1601569800000|2020-10-01 16:30:00|218936.3|218786.3|219017.8|218967.8|219070.1|219006|218915.9|218770.2|911
1601570100000|2020-10-01 16:35:00|219014.7|218964.7|219205.2|219055.2|219274.4|219224.4|218979|218929|876
1601570400000|2020-10-01 16:40:00|219217.5|219067.5|218971.6|218921.6|219220|219128.1|218904.5|218806|854
1601570700000|2020-10-01 16:45:00|218972.3|218922.3|218920|218870|219022.2|218972.2|218895.5|218809.1|819
1601571000000|2020-10-01 16:50:00|218920.3|218870.3|219107.5|219057.5|219159.6|219074.5|218905.9|218855.9|747
1601571300000|2020-10-01 16:55:00|219110.4|219060.4|219072.5|219022.5|219171.6|219121.6|218985.1|218935.1|870
1601571600000|2020-10-01 17:00:00|219072.6|219022.6|218991.1|218941.1|219261.9|219192|218948.9|218898.9|815
1601571900000|2020-10-01 17:05:00|218991.6|218941.6|218826.2|218776.2|219031.4|218981.4|218788.4|218694.7|847
1601572200000|2020-10-01 17:10:00|218827|218777|218899|218849|218907.7|218857.7|218812.2|218762.2|742
1601572500000|2020-10-01 17:15:00|218899.8|218849.8|218820.1|218770.1|218934.9|218884.9|218795.5|218745.5|791
1601572800000|2020-10-01 17:20:00|218818.7|218768.7|218878.9|218828.9|218976.4|218878.2|218755.2|218668.1|845
1601573100000|2020-10-01 17:25:00|218877.7|218827.7|218954.9|218904.9|219053.5|219003.5|218833.3|218744|864
1601573400000|2020-10-01 17:30:00|218951.7|218901.7|219115.2|219065.2|219183.3|219086.2|218891.9|218841.9|934
1601573700000|2020-10-01 17:35:00|219114.9|219064.9|219134.9|219084.9|219227|219127.7|219007|218947|817
1601574000000|2020-10-01 17:40:00|219134.3|219084.3|219281.6|219231.6|219377.5|219260.1|219109.3|219059.3|819
1601574300000|2020-10-01 17:45:00|219281.7|219231.7|219241.7|219191.7|219338.3|219288.3|219233.5|219142.6|847
1601574600000|2020-10-01 17:50:00|219236.6|219186.6|219131.9|219081.9|219316.9|219215.3|219053.3|218944.8|897
1601574900000|2020-10-01 17:55:00|219132.8|219082.8|219299.3|219149.3|219397.3|219247.3|219013.9|218963.9|856
1601575200000|2020-10-01 18:00:00|219276.1|219126.1|219388.8|219338.8|219540|219450|219074|218953.9|1129
1601575500000|2020-10-01 18:05:00|219391.7|219341.7|219512.2|219462.2|219534.8|219484.8|219352.7|219284.2|1051
1601575800000|2020-10-01 18:10:00|219510.9|219460.9|219371.7|219321.7|219640.6|219541.1|219349.6|219287.5|1024
1601576100000|2020-10-01 18:15:00|219376.4|219326.4|219445.3|219395.3|219591.1|219466|219367.6|219306.4|999
1601576400000|2020-10-01 18:20:00|219446.1|219396.1|219285.9|219235.9|219505.3|219414.4|219233.4|219143.6|934
1601576700000|2020-10-01 18:25:00|219284.9|219234.9|218956.3|218906.3|219430.8|219303.2|218919.7|218824.6|934
1601577000000|2020-10-01 18:30:00|218954.9|218904.9|218919.8|218769.8|219090.2|218983.8|218810.4|218716.8|924
1601577300000|2020-10-01 18:35:00|218919.9|218769.9|218960.4|218810.4|218987.5|218881.7|218798.5|218687.6|878
1601577600000|2020-10-01 18:40:00|218959.7|218809.7|218827.8|218777.8|219057.3|218968.5|218814|218763.2|823
1601577900000|2020-10-01 18:45:00|218828.8|218778.8|218909.6|218759.6|218979.8|218879.5|218802.4|218703.4|832
1601578200000|2020-10-01 18:50:00|218914.3|218764.3|218841.9|218791.9|218931.4|218837.9|218728.6|218654.7|878
1601578500000|2020-10-01 18:55:00|218840.8|218790.8|218544.4|218494.4|218865.3|218815.3|218513.2|218463.2|910
1601578800000|2020-10-01 19:00:00|218593.4|218443.4|218335|218285|218792.2|218642.2|218320.5|218231.4|1013
1601579100000|2020-10-01 19:05:00|218327.9|218277.9|218414.8|218364.8|218455.1|218365.7|218198.4|218091.3|953
1601579400000|2020-10-01 19:10:00|218416.1|218366.1|218604.1|218454.1|218653.1|218529.5|218391.7|218241.7|851
1601579700000|2020-10-01 19:15:00|218607.9|218457.9|218531|218381|218693|218589.2|218395.9|218282.7|946
1601580000000|2020-10-01 19:20:00|218531.2|218381.2|218399.4|218249.4|218571.1|218456.9|218330.6|218220|962
1601580300000|2020-10-01 19:25:00|218398.5|218248.5|218452.3|218302.3|218490.4|218394.1|218335.9|218220|944
1601580600000|2020-10-01 19:30:00|218452.4|218302.4|218226.5|218076.5|218468.4|218367.6|218207.3|218074.4|945
1601580900000|2020-10-01 19:35:00|218231|218081|218108.9|217958.9|218257.1|218136.1|218084.2|217934.2|972
1601581200000|2020-10-01 19:40:00|218108.4|217958.4|218057.5|217907.5|218110.2|217977|217971.8|217854.8|883
1601581500000|2020-10-01 19:45:00|218057.4|217907.4|218017|217867|218155.3|218045.9|217959.8|217858.5|849
1601581800000|2020-10-01 19:50:00|218024.5|217874.5|218154.7|218004.7|218154.7|218054.5|217926.6|217825.2|797
1601582100000|2020-10-01 19:55:00|218151.8|218001.8|218167.4|218017.4|218205|218091|218080.2|217937.2|882
1601582400000|2020-10-01 20:00:00|218167.7|218017.7|218294.4|218144.4|218302.7|218207.8|218162.9|218012.9|687
1601582700000|2020-10-01 20:05:00|218297.9|218147.9|218207.6|218157.6|218299.5|218198.2|218197.6|218103.4|539
1601583000000|2020-10-01 20:10:00|218204.5|218154.5|218391.2|218241.2|218399.6|218290|218204.4|218140.5|816
1601583300000|2020-10-01 20:15:00|218391|218241|218325.9|218175.9|218395.1|218257.7|218269|218162.1|574
1601583600000|2020-10-01 20:20:00|218326.7|218176.7|218307.7|218157.7|218340.8|218190.8|218296.7|218146.7|390
1601583900000|2020-10-01 20:25:00|218307.6|218157.6|218342.7|218192.7|218348|218198|218289.1|218139.1|504
1601584200000|2020-10-01 20:30:00|218343.1|218193.1|218351.6|218201.6|218371.6|218221.6|218339.9|218189.9|362
1601584500000|2020-10-01 20:35:00|218351.7|218201.7|218358.6|218208.6|218367.2|218264.5|218303.7|218197.6|401
1601584800000|2020-10-01 20:40:00|218359.2|218209.2|218350|218200|218373.1|218271.8|218310.7|218168.2|459
1601585100000|2020-10-01 20:45:00|218341.2|218191.2|218352.6|218202.6|218368.3|218218.3|218313.4|218163.4|444
1601585400000|2020-10-01 20:50:00|218355.7|218205.7|218421.4|218271.4|218445.1|218295.1|218344.6|218194.6|373
1601585700000|2020-10-01 20:55:00|218416.8|218266.8|218527.9|218192.9|218565.3|218319|218363.3|218118|589
1601586000000|2020-10-01 21:00:00|218524.2|218189.2|218445.2|218110.2|218555.2|218220.2|218412.2|218077.2|61
1601586300000|2020-10-01 21:05:00|218414.4|218079.4|218510.2|218175.2|218526|218191|218366.4|218031.4|128
1601586600000|2020-10-01 21:10:00|218502.6|218167.6|218368|218033|218522.2|218187.2|218368|218033|129
1601586900000|2020-10-01 21:15:00|218399.9|218064.9|218453.2|218118.2|218519.9|218184.9|218348.8|218013.8|162
1601587200000|2020-10-01 21:20:00|218453|218118|218425.4|218090.4|218534.5|218199.5|218363|218028|154
1601587500000|2020-10-01 21:25:00|218452.9|218117.9|218497.3|218162.3|218540|218205|218363|218028|141
1601587800000|2020-10-01 21:30:00|218481.4|218146.4|218430.4|218095.4|218558.9|218223.9|218363|218028|312
1601588100000|2020-10-01 21:35:00|218422.7|218087.7|218485.8|218150.8|218508.8|218173.8|218372|218037|157
1601588400000|2020-10-01 21:40:00|218483.1|218148.1|218469.2|218134.2|218510.1|218175.1|218383|218048|89
1601588700000|2020-10-01 21:45:00|218465.3|218130.3|218450.7|218115.7|218526.5|218191.5|218383|218048|132
1601589000000|2020-10-01 21:50:00|218481.1|218146.1|218494.7|218159.7|218522.2|218187.2|218383|218048|167
1601589300000|2020-10-01 21:55:00|218490.7|218155.7|218478.3|218143.3|218551|218216|218421.1|218086.1|129
1601589600000|2020-10-01 22:00:00|218503.4|218168.4|218507.4|218357.4|218643.8|218366.2|218441|218106|548
1601589900000|2020-10-01 22:05:00|218506.8|218356.8|218535.2|218385.2|218631.5|218434.2|218488.3|218285.1|318
1601590200000|2020-10-01 22:10:00|218528.3|218378.3|218463.2|218313.2|218580|218405.2|218438.3|218254.3|268
1601590500000|2020-10-01 22:15:00|218460.9|218310.9|218373.6|218223.6|218483.6|218314.4|218354.8|218196.7|346
1601590800000|2020-10-01 22:20:00|218341.1|218191.1|218414.8|218264.8|218472|218322|218327.9|218177.9|339
1601591100000|2020-10-01 22:25:00|218414.5|218264.5|218502.5|218352.5|218536|218386|218397.3|218247.3|348
1601591400000|2020-10-01 22:30:00|218505.6|218355.6|218488.2|218338.2|218578.3|218428.3|218470.2|218320.2|303
1601591700000|2020-10-01 22:35:00|218485.9|218335.9|218469.4|218319.4|218511.7|218361.7|218457.9|218307.9|335
1601592000000|2020-10-01 22:40:00|218469.1|218319.1|218470.5|218320.5|218495.8|218345.8|218428.6|218278.6|303
1601592300000|2020-10-01 22:45:00|218482.1|218332.1|218442.2|218292.2|218527.2|218377.2|218440.2|218290.2|306
1601592600000|2020-10-01 22:50:00|218447.3|218297.3|218447.4|218297.4|218502.6|218352.6|218420.9|218270.9|278
1601592900000|2020-10-01 22:55:00|218438.8|218288.8|218395|218245|218483.4|218333.4|218395|218245|281
1601593200000|2020-10-01 23:00:00|218403.3|218253.3|218454.7|218304.7|218481.8|218331.8|218401.2|218251.2|365
1601593500000|2020-10-01 23:05:00|218456.8|218306.8|218438.6|218288.6|218481|218331|218403.8|218253.8|373
1601593800000|2020-10-01 23:10:00|218451.2|218301.2|218474.5|218324.5|218548.5|218398.5|218417.5|218267.5|436
1601594100000|2020-10-01 23:15:00|218482.8|218332.8|218431.3|218281.3|218519.5|218369.5|218425.9|218275.9|401
1601594400000|2020-10-01 23:20:00|218430.6|218280.6|218488.6|218338.6|218514.7|218364.7|218430.3|218280.3|380
1601594700000|2020-10-01 23:25:00|218490.8|218340.8|218488.1|218338.1|218538.7|218388.7|218463.1|218313.1|370
1601595000000|2020-10-01 23:30:00|218488|218338|218485.2|218335.2|218510.6|218360.6|218464.3|218314.3|309
1601595300000|2020-10-01 23:35:00|218485.7|218335.7|218496|218346|218510.7|218360.7|218479.4|218329.4|206
1601595600000|2020-10-01 23:40:00|218507.9|218357.9|218490.2|218340.2|218514.3|218364.3|218456.9|218306.9|205
1601595900000|2020-10-01 23:45:00|218491.8|218341.8|218534.6|218384.6|218550.9|218400.9|218483|218333|305
1601596200000|2020-10-01 23:50:00|218535.7|218385.7|218530.6|218380.6|218566.5|218416.5|218503.1|218353.1|369
1601596500000|2020-10-01 23:55:00|218532.4|218382.4|218527.1|218377.1|218578.7|218428.7|218503|218353|376
1601596800000|2020-10-02 00:00:00|218538|218388|218482.7|218332.7|218590.2|218440.2|218437|218287|549
1601597100000|2020-10-02 00:05:00|218482.3|218332.3|218659.9|218509.9|218688.2|218538.2|218463.9|218313.9|548
1601597400000|2020-10-02 00:10:00|218645.8|218495.8|218849.6|218699.6|218988.5|218838.5|218645.4|218495.4|587
1601597700000|2020-10-02 00:15:00|218849.1|218699.1|218809.3|218659.3|218964.6|218814.6|218801.4|218651.4|403
1601598000000|2020-10-02 00:20:00|218808|218658|218810.3|218660.3|218834.2|218684.2|218776.6|218626.6|437
1601598300000|2020-10-02 00:25:00|218810.4|218660.4|218740.2|218590.2|218831.3|218681.3|218735|218585|362
1601598600000|2020-10-02 00:30:00|218741.1|218591.1|218868.1|218718.1|218892|218742|218734.2|218584.2|411
1601598900000|2020-10-02 00:35:00|218867.9|218717.9|218860|218710|218936.4|218786.4|218838.9|218688.9|515
1601599200000|2020-10-02 00:40:00|218860.1|218710.1|219050.7|218900.7|219057.4|218907.4|218858.4|218708.4|545
1601599500000|2020-10-02 00:45:00|219053.9|218903.9|218956|218806|219053.9|218903.9|218905.4|218755.4|453
1601599800000|2020-10-02 00:50:00|218954.7|218804.7|218922.3|218772.3|218999.5|218849.5|218887.5|218737.5|481
1601600100000|2020-10-02 00:55:00|218921.5|218771.5|218983.5|218833.5|219011|218861|218857.7|218707.7|500
1601600400000|2020-10-02 01:00:00|218993.4|218843.4|218890.2|218740.2|219048|218898|218890.2|218740.2|483
1601600700000|2020-10-02 01:05:00|218891.3|218741.3|218807.5|218657.5|218925.4|218775.4|218793.6|218643.6|440
1601601000000|2020-10-02 01:10:00|218802.8|218652.8|218864.9|218714.9|218882.5|218732.5|218802.8|218652.8|399
1601601300000|2020-10-02 01:15:00|218860.1|218710.1|218880.3|218730.3|218883.4|218733.4|218829|218679|274
1601601600000|2020-10-02 01:20:00|218878.4|218728.4|218858.4|218708.4|218929.2|218779.2|218853.5|218703.5|351
1601601900000|2020-10-02 01:25:00|218849.3|218699.3|218828.6|218678.6|218914.9|218764.9|218767.5|218617.5|449
1601602200000|2020-10-02 01:30:00|218830.4|218680.4|218796.3|218646.3|218857|218707|218753.4|218603.4|444
1601602500000|2020-10-02 01:35:00|218796.1|218646.1|218829.2|218679.2|218852.6|218702.6|218796.1|218646.1|337
1601602800000|2020-10-02 01:40:00|218830.2|218680.2|218898.2|218748.2|218941.4|218791.4|218830.2|218680.2|433
1601603100000|2020-10-02 01:45:00|218897.3|218747.3|218911|218761|218936.3|218786.3|218890.7|218740.7|461
1601603400000|2020-10-02 01:50:00|218911.1|218761.1|218891.3|218741.3|218938.3|218788.3|218875.4|218725.4|398
1601603700000|2020-10-02 01:55:00|218896.3|218746.3|218999.2|218849.2|219016.9|218866.9|218862.8|218712.8|377
1601604000000|2020-10-02 02:00:00|218992.1|218842.1|219038.6|218888.6|219051.4|218901.4|218975.9|218825.9|379
1601604300000|2020-10-02 02:05:00|219048.1|218898.1|219219.6|219069.6|219219.6|219069.6|219008.2|218858.2|450
1601604600000|2020-10-02 02:10:00|219216.7|219066.7|219147.4|218997.4|219218.4|219068.4|219134.3|218984.3|342
1601604900000|2020-10-02 02:15:00|219151.2|219001.2|219109.2|218959.2|219161.6|219011.6|219100.8|218950.8|312
1601605200000|2020-10-02 02:20:00|219108.4|218958.4|219130.5|218980.5|219165.3|219015.3|219104.8|218954.8|282
1601605500000|2020-10-02 02:25:00|219132|218982|219128.5|218978.5|219163.4|219013.4|219099.2|218949.2|301
1601605800000|2020-10-02 02:30:00|219128.3|218978.3|219096.5|218946.5|219134.1|218984.1|219042.5|218892.5|324
1601606100000|2020-10-02 02:35:00|219096.9|218946.9|219160.7|219010.7|219166.3|219016.3|219083.7|218933.7|407
1601606400000|2020-10-02 02:40:00|219150.8|219000.8|219173.5|219023.5|219201.3|219051.3|219145.1|218995.1|320
1601606700000|2020-10-02 02:45:00|219173.8|219023.8|219413.2|219263.2|219463.3|219313.3|219152|219002|512
1601607000000|2020-10-02 02:50:00|219416.5|219266.5|219376.7|219226.7|219518.5|219368.5|219328.3|219178.3|535
1601607300000|2020-10-02 02:55:00|219376.4|219226.4|219427.1|219277.1|219520.7|219370.7|219375.4|219225.4|491
1601607600000|2020-10-02 03:00:00|219431|219281|219399.6|219249.6|219514.8|219364.8|219384.1|219234.1|458
1601607900000|2020-10-02 03:05:00|219407.6|219257.6|219390.5|219240.5|219454.5|219304.5|219378|219228|447
1601608200000|2020-10-02 03:10:00|219393|219243|219292.7|219142.7|219408.1|219258.1|219258|219108|372
1601608500000|2020-10-02 03:15:00|219285.6|219135.6|219235.6|219085.6|219316.7|219166.7|219202.2|219052.2|298
1601608800000|2020-10-02 03:20:00|219244.2|219094.2|219269.9|219119.9|219272|219122|219195.8|219045.8|312
1601609100000|2020-10-02 03:25:00|219257|219107|219230|219080|219267.6|219117.6|219205.3|219055.3|368
1601609400000|2020-10-02 03:30:00|219225.6|219075.6|219208.9|219058.9|219232.3|219082.3|219044.7|218894.7|476
1601609700000|2020-10-02 03:35:00|219215.1|219065.1|219130.2|218980.2|219220.1|219070.1|219092.1|218942.1|392
1601610000000|2020-10-02 03:40:00|219129.5|218979.5|219224.4|219074.4|219229.5|219079.5|219107.5|218957.5|360
1601610300000|2020-10-02 03:45:00|219225.1|219075.1|219188.1|219038.1|219254.7|219104.7|219185.6|219035.6|409
1601610600000|2020-10-02 03:50:00|219188.9|219038.9|219107.8|218957.8|219196.3|219046.3|219091.2|218941.2|328
1601610900000|2020-10-02 03:55:00|219113.8|218963.8|219135.1|218985.1|219147.6|218997.6|219098.4|218948.4|376
1601611200000|2020-10-02 04:00:00|219137.5|218987.5|219135.5|218985.5|219167.3|219017.3|219121.2|218971.2|298
1601611500000|2020-10-02 04:05:00|219127.3|218977.3|219233.9|219083.9|219233.9|219083.9|219127.1|218977.1|254
1601611800000|2020-10-02 04:10:00|219232.1|219082.1|219227.5|219077.5|219291.3|219141.3|219188|219038|397
1601612100000|2020-10-02 04:15:00|219228.9|219078.9|219213|219063|219279|219129|219185.9|219035.9|378
1601612400000|2020-10-02 04:20:00|219211.5|219061.5|219278.8|219128.8|219289.6|219139.6|219200.5|219050.5|318
1601612700000|2020-10-02 04:25:00|219281.1|219131.1|219243.4|219093.4|219301.1|219151.1|219239.6|219089.6|288
1601613000000|2020-10-02 04:30:00|219245.3|219095.3|219229.2|219079.2|219269|219119|219189.8|219039.8|437
1601613300000|2020-10-02 04:35:00|219232.3|219082.3|219263|219113|219331.5|219181.5|219226.4|219076.4|401
1601613600000|2020-10-02 04:40:00|219262.5|219112.5|219277.8|219127.8|219331.4|219181.4|219262.5|219112.5|408
1601613900000|2020-10-02 04:45:00|219276.9|219126.9|219213.9|219063.9|219300.2|219150.2|219192.2|219042.2|438
1601614200000|2020-10-02 04:50:00|219208.9|219058.9|219480.8|219330.8|219530.8|219380.8|219198.1|219048.1|422
1601614500000|2020-10-02 04:55:00|219485.4|219335.4|219846.9|219696.9|219927.7|219777.7|219485.4|219335.4|962
1601614800000|2020-10-02 05:00:00|219829.4|219679.4|220132.5|219982.5|220331.8|220181.8|219823.2|219673.2|998
1601615100000|2020-10-02 05:05:00|220120.8|219970.8|220091.7|219941.7|220276.6|220126.6|220057.7|219907.7|958
1601615400000|2020-10-02 05:10:00|220094.2|219944.2|219774.3|219624.3|220138.5|219988.5|219715|219565|910
1601615700000|2020-10-02 05:15:00|219774.4|219624.4|219845.6|219695.6|219884.2|219734.2|219739|219589|912
1601616000000|2020-10-02 05:20:00|219848.9|219698.9|219934.2|219784.2|220034.9|219884.9|219789.1|219639.1|791
1601616300000|2020-10-02 05:25:00|219933.6|219783.6|219983.6|219833.6|220071.7|219921.7|219889.3|219739.3|862
1601616600000|2020-10-02 05:30:00|219982.6|219832.6|220423.4|220273.4|220442.5|220292.5|219964.6|219814.6|812
1601616900000|2020-10-02 05:35:00|220432.7|220282.7|220327.6|220177.6|220533.3|220383.3|220289.5|220139.5|838
1601617200000|2020-10-02 05:40:00|220328.5|220178.5|219595.1|219445.1|220328.5|220178.5|219449|219299|815
1601617500000|2020-10-02 05:45:00|219591.9|219441.9|219992.6|219842.6|220001.3|219851.3|219576|219426|842
1601617800000|2020-10-02 05:50:00|220003.4|219853.4|220233.4|220083.4|220489.8|220339.8|220003.4|219853.4|893
1601618100000|2020-10-02 05:55:00|220233.8|220083.8|220233|220083|220357.4|220207.4|220101.2|219951.2|880
1601618400000|2020-10-02 06:00:00|220236.4|220086.4|220305.1|220155.1|220311.7|220161.7|220065.8|219915.8|934
1601618700000|2020-10-02 06:05:00|220306.3|220156.3|220626.1|220476.1|220636|220486|220306.3|220156.3|917
1601619000000|2020-10-02 06:10:00|220618.1|220468.1|220415.3|220265.3|220703.8|220553.8|220290.2|220140.2|833
1601619300000|2020-10-02 06:15:00|220410.6|220260.6|220680.1|220530.1|220716.4|220566.4|220371.4|220221.4|810
1601619600000|2020-10-02 06:20:00|220679|220529|220230.4|220080.4|220681.8|220531.8|220230|220080|789
1601619900000|2020-10-02 06:25:00|220231.6|220081.6|219598.5|219448.5|220231.6|220081.6|219598.5|219448.5|946
1601620200000|2020-10-02 06:30:00|219603.5|219453.5|219804.2|219654.2|219849.3|219699.3|219350.4|219200.4|1002
1601620500000|2020-10-02 06:35:00|219776.2|219626.2|219815.1|219665.1|219933.9|219783.9|219686.1|219536.1|818
1601620800000|2020-10-02 06:40:00|219815|219665|220040.8|219890.8|220045.9|219895.9|219781.9|219631.9|772
1601621100000|2020-10-02 06:45:00|220039.6|219889.6|219910|219760|220194.1|220044.1|219842|219692|868
1601621400000|2020-10-02 06:50:00|219910.8|219760.8|219847.2|219697.2|220029.8|219879.8|219805.5|219655.5|763
1601621700000|2020-10-02 06:55:00|219847.7|219697.7|219684.5|219534.5|219948.3|219798.3|219599.8|219449.8|845
1601622000000|2020-10-02 07:00:00|219691.8|219541.8|219658.3|219508.3|219807.8|219657.8|219556|219406|1051
1601622300000|2020-10-02 07:05:00|219658.4|219508.4|219281|219131|219662.4|219512.4|219140.9|218990.9|1010
1601622600000|2020-10-02 07:10:00|219286|219136|219529.4|219379.4|219549.3|219399.3|219233.2|219083.2|890
1601622900000|2020-10-02 07:15:00|219528.8|219378.8|219476.5|219326.5|219629|219521|219348|219198|912
1601623200000|2020-10-02 07:20:00|219476.3|219326.3|219449.9|219299.9|219606.2|219456.2|219343.3|219193.3|814
1601623500000|2020-10-02 07:25:00|219449.2|219299.2|219257.5|219107.5|219503|219353|219054.7|218904.7|952
1601623800000|2020-10-02 07:30:00|219260.6|219110.6|218920.4|218770.4|219268.5|219118.5|218866.1|218716.1|840
1601624100000|2020-10-02 07:35:00|218914|218764|219254.6|219104.6|219278.3|219128.3|218883.4|218733.4|808
1601624400000|2020-10-02 07:40:00|219249.7|219099.7|219458.8|219308.8|219460.7|219317.1|219169.7|219019.7|784
1601624700000|2020-10-02 07:45:00|219458.9|219308.9|219935|219785|219950.3|219800.3|219413.8|219263.8|861
1601625000000|2020-10-02 07:50:00|219935.9|219785.9|219893.1|219743.1|220109.3|219959.3|219840.3|219690.3|864
1601625300000|2020-10-02 07:55:00|219893.7|219743.7|219858.8|219708.8|219906.4|219756.4|219652.7|219502.7|729
1601625600000|2020-10-02 08:00:00|219858.7|219708.7|219741.5|219591.5|219890.8|219740.8|219676|219526|797
1601625900000|2020-10-02 08:05:00|219739.4|219589.4|220039.5|219889.5|220099.6|219949.6|219634.9|219484.9|746
1601626200000|2020-10-02 08:10:00|220039.1|219889.1|220187.1|220037.1|220225.8|220075.8|220038.7|219888.7|721
1601626500000|2020-10-02 08:15:00|220185.3|220035.3|219933.9|219783.9|220237.5|220087.5|219870.5|219720.5|731
1601626800000|2020-10-02 08:20:00|219934.6|219784.6|219634.6|219484.6|219934.6|219784.6|219630.1|219480.1|833
1601627100000|2020-10-02 08:25:00|219631.3|219481.3|219425.1|219275.1|219639.8|219489.8|219392.8|219242.8|732
1601627400000|2020-10-02 08:30:00|219420.9|219270.9|219472.1|219322.1|219726|219576|219416.4|219266.4|824
1601627700000|2020-10-02 08:35:00|219486.6|219336.6|219454.3|219304.3|219583.3|219433.3|219302.9|219152.9|822
1601628000000|2020-10-02 08:40:00|219446.2|219296.2|219586.5|219436.5|219640|219490|219407.1|219284.8|808
1601628300000|2020-10-02 08:45:00|219585.2|219435.2|219448.7|219298.7|219602.8|219454.5|219332.2|219182.2|757
1601628600000|2020-10-02 08:50:00|219448.2|219298.2|219467.9|219317.9|219511.2|219361.2|219380.6|219274.3|669
1601628900000|2020-10-02 08:55:00|219465.3|219315.3|219531.3|219381.3|219651|219501|219408.7|219305.2|547
1601629200000|2020-10-02 09:00:00|219525.7|219375.7|219475.4|219325.4|219590.9|219440.9|219403.4|219288.5|662
1601629500000|2020-10-02 09:05:00|219475.3|219325.3|219365.1|219215.1|219504.8|219354.8|219310.8|219160.8|724
1601629800000|2020-10-02 09:10:00|219364.4|219214.4|219392.7|219242.7|219449|219299|219318.3|219168.3|641
1601630100000|2020-10-02 09:15:00|219394.9|219244.9|219491.8|219341.8|219495.6|219345.6|219364.7|219214.7|643
1601630400000|2020-10-02 09:20:00|219491.3|219341.3|219673.9|219523.9|219674.3|219524.3|219311.9|219161.9|655
1601630700000|2020-10-02 09:25:00|219677.4|219527.4|219747.4|219597.4|219833.6|219683.6|219568.8|219418.8|720
1601631000000|2020-10-02 09:30:00|219748.4|219598.4|219781.8|219631.8|219786.2|219649.7|219628.8|219478.8|630
1601631300000|2020-10-02 09:35:00|219792.1|219642.1|219664.9|219514.9|219794.9|219644.9|219639.6|219489.6|674
1601631600000|2020-10-02 09:40:00|219665.2|219515.2|219866.1|219716.1|219880.8|219730.8|219641.6|219491.6|777
1601631900000|2020-10-02 09:45:00|219863|219713|219706.9|219556.9|219907.7|219788.4|219696.1|219552.6|811
1601632200000|2020-10-02 09:50:00|219710.2|219560.2|219489.8|219339.8|219785.9|219635.9|219477|219327|692
1601632500000|2020-10-02 09:55:00|219478.3|219328.3|219675.9|219525.9|219732.2|219582.2|219478.3|219328.3|730
1601632800000|2020-10-02 10:00:00|219678.6|219528.6|219927.8|219777.8|219930.5|219780.5|219673.5|219523.5|715
1601633100000|2020-10-02 10:05:00|219926.4|219776.4|220109.3|219959.3|220158.5|220008.5|219926.4|219776.4|667
1601633400000|2020-10-02 10:10:00|220116.7|219966.7|220316.1|220166.1|220334.5|220210.8|220038.4|219888.4|790
1601633700000|2020-10-02 10:15:00|220312|220162|220470.6|220320.6|220512.9|220362.9|220312|220162|762
1601634000000|2020-10-02 10:20:00|220467.2|220317.2|220295.3|220145.3|220475.8|220325.8|220264.8|220114.8|617
1601634300000|2020-10-02 10:25:00|220298.8|220148.8|220073.3|219923.3|220335.4|220185.4|220040.8|219890.8|769
1601634600000|2020-10-02 10:30:00|220065.3|219915.3|220008.8|219858.8|220139.5|219989.5|219998.2|219848.2|627
1601634900000|2020-10-02 10:35:00|220006.1|219856.1|219690.5|219540.5|220037.8|219887.8|219621.5|219471.5|877
1601635200000|2020-10-02 10:40:00|219690.6|219540.6|219838.9|219688.9|219908.9|219758.9|219687.2|219537.2|786
1601635500000|2020-10-02 10:45:00|219835.6|219685.6|219852.8|219702.8|219956.9|219806.9|219820.8|219670.8|764
1601635800000|2020-10-02 10:50:00|219853.1|219703.1|219507.8|219357.8|219853.1|219703.1|219439.1|219289.1|817
1601636100000|2020-10-02 10:55:00|219506.1|219356.1|219838.9|219688.9|219893|219743|219502.8|219352.8|712
1601636400000|2020-10-02 11:00:00|219833.8|219683.8|219756.4|219606.4|219902.6|219752.6|219718.9|219568.9|850
1601636700000|2020-10-02 11:05:00|219748.7|219598.7|220057.4|219907.4|220111.3|220007.1|219738.7|219588.7|818
1601637000000|2020-10-02 11:10:00|220060.3|219910.3|219848.8|219798.8|220099.3|219958.4|219837.7|219742.8|771
1601637300000|2020-10-02 11:15:00|219848|219798|219680.2|219630.2|219907.5|219811.5|219653.1|219557.6|784
1601637600000|2020-10-02 11:20:00|219681|219631|219727.1|219577.1|219750.3|219662.1|219584.8|219483.6|713
1601637900000|2020-10-02 11:25:00|219727.3|219577.3|219444.3|219294.3|219741|219648.1|219424.4|219288.7|706
1601638200000|2020-10-02 11:30:00|219445|219295|219493.5|219343.5|219513.6|219399.9|219428.3|219288.7|768
1601638500000|2020-10-02 11:35:00|219493.8|219343.8|219490.7|219340.7|219575.6|219487.3|219312.1|219194.3|869
1601638800000|2020-10-02 11:40:00|219490.2|219340.2|219416.4|219366.4|219600.7|219450.7|219308.5|219209.1|769
1601639100000|2020-10-02 11:45:00|219416.7|219366.7|219304.2|219254.2|219423.6|219373.6|219276.5|219194.9|786
1601639400000|2020-10-02 11:50:00|219304.8|219254.8|219299.7|219149.7|219396.1|219286.9|219215.7|219065.7|824
1601639700000|2020-10-02 11:55:00|219299.3|219149.3|219244.2|219094.2|219311.8|219222.7|219104.3|218996.5|852
1601640000000|2020-10-02 12:00:00|219251.6|219101.6|219055.3|218905.3|219278.1|219158.8|218885|218760.7|955
1601640300000|2020-10-02 12:05:00|219055.9|218905.9|218699.7|218549.7|219057.5|218907.5|218678|218544.2|1027
1601640600000|2020-10-02 12:10:00|218696.4|218546.4|218796.6|218646.6|218853.3|218703.3|218605.9|218457|955
1601640900000|2020-10-02 12:15:00|218798.7|218648.7|218798|218748|218943.8|218812.1|218638.3|218512.5|966
1601641200000|2020-10-02 12:20:00|218792.1|218742.1|218811.4|218661.4|218966.9|218832.1|218666.3|218563.9|1043
1601641500000|2020-10-02 12:25:00|218813|218663|219147.1|218833|219156.5|218947.2|218777.1|218661.5|823
1601641800000|2020-10-02 12:30:00|219085|218799.4|218998.6|218848.6|219291.3|219141.3|218737.7|218587.7|1019
1601642100000|2020-10-02 12:35:00|219004.1|218854.1|219102|219052|219303.9|219153.9|218996.3|218846.3|1082
1601642400000|2020-10-02 12:40:00|219095.8|219045.8|219180.5|219130.5|219312|219228.2|219055.8|218991.2|1059
1601642700000|2020-10-02 12:45:00|219186.7|219136.7|219449|219299|219647.7|219541.5|219157.2|219107.2|1056
1601643000000|2020-10-02 12:50:00|219450.6|219300.6|219232.5|219182.5|219547|219497|219187.9|219117.9|1040
1601643300000|2020-10-02 12:55:00|219233|219183|218994|218844|219279.8|219229.8|218917.3|218822.5|1030
1601643600000|2020-10-02 13:00:00|218994.4|218844.4|219277.8|219127.8|219301.2|219203.9|218892.4|218749.1|1058
1601643900000|2020-10-02 13:05:00|219276.5|219126.5|219448.1|219298.1|219497.4|219435.2|219142.9|219042.8|1040
1601644200000|2020-10-02 13:10:00|219452.3|219302.3|219103.5|218953.5|219452.3|219339.9|218986.8|218922.3|1052
1601644500000|2020-10-02 13:15:00|219103.8|218953.8|219294.6|219144.6|219314|219213.2|219050.5|218953.8|1047
1601644800000|2020-10-02 13:20:00|219291.9|219141.9|219228.4|219078.4|219384.7|219296.4|219148.1|219067.9|989
1601645100000|2020-10-02 13:25:00|219222|219072|219100.4|219050.4|219266.3|219164.2|218952.5|218894.9|906
1601645400000|2020-10-02 13:30:00|219106.9|219056.9|218426.9|218376.9|219243.9|219129.9|218355.2|218278.4|609
1601645700000|2020-10-02 13:35:00|218427.3|218377.3|218274.4|218124.4|218643.2|218535.4|218085.5|218030|617
1601646000000|2020-10-02 13:40:00|218276.3|218126.3|217888.2|217738.2|218327.2|218189.8|217884|217734|748
1601646300000|2020-10-02 13:45:00|217831.7|217781.7|218227.5|218177.5|218231|218181|217768.5|217655.3|1117
1601646600000|2020-10-02 13:50:00|218228.1|218178.1|218441.6|218391.6|218652.3|218552.6|218180.6|218093.1|1098
1601646900000|2020-10-02 13:55:00|218443.9|218393.9|218638|218488|218739.4|218642.4|218402.8|218295.1|960
1601647200000|2020-10-02 14:00:00|218631.1|218481.1|218407.7|218257.7|218701.5|218556.1|218303.1|218161|980
1601647500000|2020-10-02 14:05:00|218430.2|218280.2|218109.9|217959.9|218435.6|218285.6|218037.5|217934.5|979
1601647800000|2020-10-02 14:10:00|218109.7|217959.7|218179.3|218129.3|218390.7|218290.8|218002.1|217952.1|1016
1601648100000|2020-10-02 14:15:00|218180.1|218130.1|218372.8|218222.8|218455.7|218338.7|218157.4|218058.1|1017
1601648400000|2020-10-02 14:20:00|218372.4|218222.4|218392.6|218342.6|218404.4|218354.4|218187.4|218094.5|1035
1601648700000|2020-10-02 14:25:00|218400.3|218350.3|218198.2|218048.2|218551.4|218484.3|218113|218012.3|1023
1601649000000|2020-10-02 14:30:00|218206.3|218056.3|218040.9|217890.9|218385.9|218280.5|217997.5|217847.5|1035
1601649300000|2020-10-02 14:35:00|218042.1|217892.1|218275|218225|218280|218230|217787.7|217681.9|1074
1601649600000|2020-10-02 14:40:00|218274.6|218224.6|218060.1|218010.1|218299.5|218249.5|218055|218002.2|1017
1601649900000|2020-10-02 14:45:00|218070.8|218020.8|217496.9|217446.9|218108.7|218058.7|217418.3|217345.7|1037
1601650200000|2020-10-02 14:50:00|217497.3|217447.3|217578|217428|217766.7|217638.9|217347.2|217254.8|1101
1601650500000|2020-10-02 14:55:00|217578.8|217428.8|217397.9|217347.9|217615.1|217520.1|217348.8|217284.5|998
1601650800000|2020-10-02 15:00:00|217375.9|217325.9|217347.3|217197.3|217580.5|217530.5|217003.9|216897.5|1109
1601651100000|2020-10-02 15:05:00|217345|217195|217300|217150|217395.4|217271|217126|217076|1043
1601651400000|2020-10-02 15:10:00|217247.4|217197.4|217288.5|217238.5|217390.6|217340.6|217122.9|217072.9|1018
1601651700000|2020-10-02 15:15:00|217291.5|217241.5|217196.9|217146.9|217447.3|217344.9|217126.4|217051.1|1020
1601652000000|2020-10-02 15:20:00|217197.4|217147.4|217190.2|217140.2|217407|217357|217117.8|217067.8|954
1601652300000|2020-10-02 15:25:00|217189.9|217139.9|216800.6|216750.6|217191|217141|216632.4|216527.9|953
1601652600000|2020-10-02 15:30:00|216802|216752|216768|216718|216991.8|216864.4|216668.5|216568.4|1043
1601652900000|2020-10-02 15:35:00|216768.7|216718.7|216941.9|216891.9|217000.8|216891.9|216677.2|216615.7|1000
1601653200000|2020-10-02 15:40:00|216942.4|216892.4|217173.8|217123.8|217266|217216|216938.3|216844.5|1023
1601653500000|2020-10-02 15:45:00|217173.7|217123.7|217187.8|217137.8|217239.8|217147.8|216960.4|216890|983
1601653800000|2020-10-02 15:50:00|217184.3|217134.3|217344|217294|217383.9|217333.9|217168.1|217087.9|1030
1601654100000|2020-10-02 15:55:00|217307.9|217257.9|217228.3|217178.3|217377.2|217275.6|217112|217031|1101
1601654400000|2020-10-02 16:00:00|217229.2|217179.2|217320.2|217270.2|217391|217341|217210.3|217160.3|1008
1601654700000|2020-10-02 16:05:00|217320.7|217270.7|217252.1|217202.1|217401|217351|217107.6|217057.6|1080
1601655000000|2020-10-02 16:10:00|217251.8|217201.8|216810.1|216760.1|217337.9|217287.9|216720.2|216670.2|1061
1601655300000|2020-10-02 16:15:00|216805.9|216755.9|216135.2|216085.2|216848.3|216798.3|216036|215937.4|1128
1601655600000|2020-10-02 16:20:00|216133.4|216083.4|216331.6|216281.6|216512|216407.9|216061|215974.1|1102
1601655900000|2020-10-02 16:25:00|216316.1|216266.1|216287.8|216237.8|216419.8|216369.8|216172.4|216083.2|1062
1601656200000|2020-10-02 16:30:00|216286.8|216236.8|216428.1|216278.1|216569.5|216484.1|216222.2|216167.7|1062
1601656500000|2020-10-02 16:35:00|216428.3|216278.3|216147.4|216097.4|216577.3|216467|216141.2|216077|987
1601656800000|2020-10-02 16:40:00|216145.1|216095.1|216103.5|216053.5|216275.3|216225.3|216040.3|215990.3|943
1601657100000|2020-10-02 16:45:00|216103.6|216053.6|216053.8|216003.8|216181.5|216131.5|216043.8|215993.8|998
1601657400000|2020-10-02 16:50:00|216074.1|216024.1|215810.2|215760.2|216112.9|216062.9|215790.1|215740.1|1014
1601657700000|2020-10-02 16:55:00|215810.7|215760.7|216194.7|216044.7|216205.1|216130.7|215791.7|215741.7|1004
1601658000000|2020-10-02 17:00:00|216201.5|216051.5|215948.9|215898.9|216205.8|216122.8|215874.3|215792.1|961
1601658300000|2020-10-02 17:05:00|215948.4|215898.4|216196.2|216146.2|216226.7|216168.8|215932.2|215882.2|854
1601658600000|2020-10-02 17:10:00|216196.3|216146.3|216179.4|216129.4|216254.6|216189.7|216116.8|216034.6|948
1601658900000|2020-10-02 17:15:00|216178.9|216128.9|216194.2|216144.2|216305.4|216255.4|216096.8|215997.4|981
1601659200000|2020-10-02 17:20:00|216193.3|216143.3|216260.3|216210.3|216336.9|216264|216190.1|216140.1|964
1601659500000|2020-10-02 17:25:00|216259.5|216209.5|216361.8|216311.8|216406.7|216356.7|216097.8|216000.6|941
1601659800000|2020-10-02 17:30:00|216357.4|216307.4|216460.8|216410.8|216497.2|216441.5|216347.3|216297.3|1005
1601660100000|2020-10-02 17:35:00|216463.4|216413.4|216442.5|216292.5|216483.4|216433.4|216296.6|216246.6|1010
1601660400000|2020-10-02 17:40:00|216441.1|216291.1|216813.4|216663.4|216818|216726.2|216379.2|216286.1|1057
1601660700000|2020-10-02 17:45:00|216763.7|216713.7|217005.4|216855.4|217077.5|216978.1|216729.4|216627.3|1009
1601661000000|2020-10-02 17:50:00|217008|216858|216913.2|216863.2|217121.8|217071.8|216886|216794.6|991
1601661300000|2020-10-02 17:55:00|216915.3|216865.3|216940.7|216890.7|217016.3|216966.3|216911.3|216861.3|919
1601661600000|2020-10-02 18:00:00|216944.1|216894.1|216552|216502|216944.1|216894.1|216504.3|216383.2|927
1601661900000|2020-10-02 18:05:00|216548.9|216498.9|216703|216653|216815.6|216765.6|216544.5|216494.5|849
1601662200000|2020-10-02 18:10:00|216703.8|216653.8|216654.6|216604.6|216716.6|216666.6|216615.9|216565.9|903
1601662500000|2020-10-02 18:15:00|216653.9|216603.9|216558|216508|216709.4|216659.4|216537.3|216487.3|962
1601662800000|2020-10-02 18:20:00|216558.1|216508.1|216567.9|216517.9|216630.2|216580.2|216519.2|216469.2|828
1601663100000|2020-10-02 18:25:00|216570.4|216520.4|216695.4|216645.4|216708.9|216658.9|216459.3|216409.3|862
1601663400000|2020-10-02 18:30:00|216695.9|216645.9|216886.8|216836.8|216896.5|216846.5|216667.1|216617.1|991
1601663700000|2020-10-02 18:35:00|216892.6|216842.6|216852|216802|216955.1|216905.1|216749.2|216699.2|990
1601664000000|2020-10-02 18:40:00|216850.7|216800.7|216896.5|216846.5|216942.3|216892.3|216778.6|216728.6|930
1601664300000|2020-10-02 18:45:00|216896.7|216846.7|216727.6|216677.6|216900.4|216850.4|216654.2|216546.1|973
1601664600000|2020-10-02 18:50:00|216754.5|216704.5|216694.3|216644.3|216791|216741|216691.1|216641.1|946
1601664900000|2020-10-02 18:55:00|216692.4|216642.4|216647.3|216597.3|216761.4|216711.4|216592.8|216495.6|920
1601665200000|2020-10-02 19:00:00|216644.4|216594.4|216800.7|216750.7|216858.4|216764.7|216644.4|216594.4|1049
1601665500000|2020-10-02 19:05:00|216799.7|216749.7|216898|216848|216984.1|216893.3|216775.8|216685.2|915
1601665800000|2020-10-02 19:10:00|216898.6|216848.6|217127.2|216977.2|217320.3|217247.3|216828|216778|958
1601666100000|2020-10-02 19:15:00|217122.6|216972.6|216792.9|216642.9|217152.8|217046.4|216742.3|216638.4|916
1601666400000|2020-10-02 19:20:00|216795.7|216645.7|216601.8|216551.8|216821.6|216718.9|216530|216428.1|926
1601666700000|2020-10-02 19:25:00|216603.1|216553.1|216515|216465|216656.5|216554.2|216477.6|216412.6|777
1601667000000|2020-10-02 19:30:00|216515.2|216465.2|216600.7|216450.7|216706.5|216610.9|216490|216427.6|845
1601667300000|2020-10-02 19:35:00|216586.9|216536.9|216591.7|216541.7|216658.9|216561|216554.4|216445.6|824
1601667600000|2020-10-02 19:40:00|216593.7|216543.7|216445.4|216395.4|216648.3|216546.8|216441.6|216369.9|721
1601667900000|2020-10-02 19:45:00|216445.2|216395.2|216540.2|216490.2|216601.1|216539.1|216444.9|216394.9|581
1601668200000|2020-10-02 19:50:00|216547.2|216497.2|216688.6|216538.6|216741.6|216616.1|216520.5|216426.4|877
1601668500000|2020-10-02 19:55:00|216689.5|216539.5|216698.8|216548.8|216775.9|216670|216602.5|216452.5|792
1601668800000|2020-10-02 20:00:00|216700.5|216550.5|216614.3|216464.3|216727.3|216577.3|216574.8|216424.8|660
1601669100000|2020-10-02 20:05:00|216615|216465|216570.6|216420.6|216622.2|216472.2|216540.9|216390.9|546
1601669400000|2020-10-02 20:10:00|216574.8|216424.8|216544.8|216394.8|216631.5|216481.5|216485.7|216378.8|615
1601669700000|2020-10-02 20:15:00|216545.7|216395.7|216438.6|216288.6|216546.9|216410.4|216432.9|216282.9|450
1601670000000|2020-10-02 20:20:00|216438.3|216288.3|216438.7|216288.7|216495.7|216345.7|216366|216232|512
1601670300000|2020-10-02 20:25:00|216436|216286|216317.2|216167.2|216478.7|216328.7|216256.7|216106.7|548
1601670600000|2020-10-02 20:30:00|216318.2|216168.2|216260|216110|216318.2|216168.2|216186.3|216036.3|568
1601670900000|2020-10-02 20:35:00|216260.6|216110.6|216442.9|216292.9|216484.9|216334.9|216206.5|216056.5|468
1601671200000|2020-10-02 20:40:00|216443.2|216293.2|216450|216300|216525.4|216309.9|216425|216197|365
1601671500000|2020-10-02 20:45:00|216449.9|216299.9|216447.7|216297.7|216507.9|216333.6|216428.4|216227.1|415
1601671800000|2020-10-02 20:50:00|216452.6|216302.6|216371.4|216036.4|216506.2|216310.6|216328.5|216003|453
1601672100000|2020-10-02 20:55:00|216345.2|216010.2|216324.8|215989.8|216425.8|216090.8|216324.3|215989.3|197
1601841600000|2020-10-04 20:00:00|216330.5|215950.5|216330.5|215950.5|216335.5|215955.5|216296|215916|13
1601841900000|2020-10-04 20:05:00|216343.5|215963.5|216343.5|215963.5|216343.5|215963.5|216310|215930|11
1601842200000|2020-10-04 20:10:00|216310|215930|216456|216076|216456|216076|216310|215930|3
1601842500000|2020-10-04 20:15:00|216451.5|216071.5|216456|216076|216456|216076|216427|216047|14
1601842800000|2020-10-04 20:20:00|216427|216047|216456|216076|216456|216076|216427|216047|11
1601843100000|2020-10-04 20:25:00|216451.5|216071.5|216456|216076|216456|216076|216427|216047|8
1601843400000|2020-10-04 20:30:00|216427|216047|216427|216047|216461|216081|216427|216047|9
1601843700000|2020-10-04 20:35:00|216456|216076|216456|216076|216456|216076|216427|216047|13
1601844000000|2020-10-04 20:40:00|216451.5|216071.5|216679|216299|216679|216299|216427|216047|5
1601844300000|2020-10-04 20:45:00|216477|216097|216477|216097|216679|216299|216477|216097|3
1601844600000|2020-10-04 20:50:00|216679|216299|216477|216097|216679|216299|216477|216097|2
1601845200000|2020-10-04 21:00:00|216452.5|216072.5|216374|216039|216522|216142|216374|216039|24
1601845500000|2020-10-04 21:05:00|216453.4|216118.4|216477.7|216142.7|216635.3|216300.3|216374|216039|59
1601845800000|2020-10-04 21:10:00|216605.7|216270.7|216447|216112|216626.3|216291.3|216374|216039|53
1601846100000|2020-10-04 21:15:00|216488.9|216153.9|216504.1|216169.1|216596.9|216261.9|216447|216112|92
1601846400000|2020-10-04 21:20:00|216447|216112|216504.1|216169.1|216601.2|216266.2|216447|216112|77
1601846700000|2020-10-04 21:25:00|216502.4|216167.4|216543|216208|216613.5|216278.5|216418.2|216083.2|106
1601847000000|2020-10-04 21:30:00|216571.8|216236.8|216521.6|216186.6|216632|216297|216463.4|216128.4|222
1601847300000|2020-10-04 21:35:00|216520.6|216185.6|216530.5|216195.5|216552.5|216217.5|216466.3|216131.3|197
1601847600000|2020-10-04 21:40:00|216529.6|216194.6|216191.3|215856.3|216634.5|216299.5|216151.6|215816.6|400
1601847900000|2020-10-04 21:45:00|216191.5|215856.5|216348.9|216013.9|216386.7|216051.7|216062.7|215727.7|288
1601848200000|2020-10-04 21:50:00|216363.3|216028.3|216350.2|216015.2|216395.5|216060.5|216270.3|215935.3|170
1601848500000|2020-10-04 21:55:00|216344.7|216009.7|216372.2|216037.2|216376.4|216041.4|216261.4|215926.4|99
1601848800000|2020-10-04 22:00:00|216354.9|216019.9|216214.8|215879.8|216354.9|216019.9|216122.7|215840.1|555
1601849100000|2020-10-04 22:05:00|216214|215879|216178.3|215928.1|216258.4|216022|216072|215843.8|373
1601849400000|2020-10-04 22:10:00|216130.3|215980.3|216328.3|216178.3|216407.9|216179.3|216127|215887.7|356
1601849700000|2020-10-04 22:15:00|216326.9|216176.9|216424.5|216274.5|216498.5|216348.5|216311.9|216161.9|276
1601850000000|2020-10-04 22:20:00|216424.1|216274.1|216334.8|216184.8|216457.6|216307.6|216326.1|216176.1|282
1601850300000|2020-10-04 22:25:00|216335.4|216185.4|216350.9|216200.9|216403.4|216253.4|216330.8|216180.8|202
1601850600000|2020-10-04 22:30:00|216350.6|216200.6|216337.9|216187.9|216356.5|216206.5|216245.1|216095.1|368
1601850900000|2020-10-04 22:35:00|216336.5|216186.5|216345.1|216195.1|216376.5|216226.5|216251.8|216101.8|304
1601851200000|2020-10-04 22:40:00|216344.5|216194.5|216548.1|216398.1|216558.2|216408.2|216326.2|216176.2|324
1601851500000|2020-10-04 22:45:00|216556|216406|216490.8|216340.8|216559.2|216409.2|216445.2|216295.2|272
1601851800000|2020-10-04 22:50:00|216494.2|216344.2|216483.9|216333.9|216518.5|216368.5|216434.7|216243|269
1601852100000|2020-10-04 22:55:00|216484.1|216334.1|216384.4|216234.4|216484.1|216334.1|216347.4|216176|305
1601852400000|2020-10-04 23:00:00|216384.1|216234.1|216343.9|216193.9|216384.1|216234.1|216297.3|216147.3|346
1601852700000|2020-10-04 23:05:00|216336.2|216186.2|216391.9|216241.9|216420.6|216270.6|216336.2|216186.2|304
1601853000000|2020-10-04 23:10:00|216389.5|216239.5|216290.7|216140.7|216405.6|216255.6|216264.4|216114.4|338
1601853300000|2020-10-04 23:15:00|216287.2|216137.2|216353.6|216203.6|216363.1|216213.1|216287.2|216137.2|371
1601853600000|2020-10-04 23:20:00|216365.3|216215.3|216389.1|216239.1|216424.5|216274.5|216355.5|216205.5|323
1601853900000|2020-10-04 23:25:00|216388.8|216238.8|216401.1|216251.1|216408.1|216258.1|216304.6|216154.6|283
1601854200000|2020-10-04 23:30:00|216401.6|216251.6|216399.4|216249.4|216408.2|216258.2|216310.1|216160.1|329
1601854500000|2020-10-04 23:35:00|216397.5|216247.5|216303.3|216153.3|216403.6|216253.6|216292.1|216142.1|287
1601854800000|2020-10-04 23:40:00|216305.2|216155.2|216413.3|216263.3|216416.3|216266.3|216288.2|216138.2|296
1601855100000|2020-10-04 23:45:00|216394.1|216244.1|216366.3|216216.3|216460.1|216310.1|216347.4|216197.4|355
1601855400000|2020-10-04 23:50:00|216364.2|216214.2|216318.7|216168.7|216385|216235|216294|216144|312
1601855700000|2020-10-04 23:55:00|216317.5|216167.5|216229|216079|216357.9|216207.9|216172.7|216022.7|439
1601856000000|2020-10-05 00:00:00|216228.9|216078.9|216083.8|215933.8|216260.7|216110.7|216047.6|215897.6|528
1601856300000|2020-10-05 00:05:00|216084|215934|215984.9|215834.9|216128.2|215978.2|215941.8|215791.8|504
1601856600000|2020-10-05 00:10:00|215984.1|215834.1|216067|215917|216081.4|215931.4|215854.6|215704.6|528
1601856900000|2020-10-05 00:15:00|216067.8|215917.8|215872.5|215722.5|216072.8|215922.8|215848.5|215698.5|493
1601857200000|2020-10-05 00:20:00|215872.4|215722.4|216018.3|215868.3|216030.9|215880.9|215867|215717|528
1601857500000|2020-10-05 00:25:00|216014.2|215864.2|215947.9|215797.9|216060.5|215910.5|215937.6|215787.6|386
1601857800000|2020-10-05 00:30:00|215943.9|215793.9|215929.5|215779.5|215998.5|215848.5|215907.9|215757.9|379
1601858100000|2020-10-05 00:35:00|215928.2|215778.2|215701.3|215551.3|215938.9|215788.9|215652.4|215502.4|525
1601858400000|2020-10-05 00:40:00|215698.8|215548.8|215807.1|215657.1|215826.2|215676.2|215670.1|215520.1|512
1601858700000|2020-10-05 00:45:00|215807.7|215657.7|215870.1|215720.1|215872.9|215722.9|215749.5|215599.5|496
1601859000000|2020-10-05 00:50:00|215870.4|215720.4|215871.3|215721.3|215912.7|215762.7|215824.5|215674.5|422
1601859300000|2020-10-05 00:55:00|215893.5|215743.5|215768.2|215618.2|215915|215765|215757.6|215607.6|455
1601859600000|2020-10-05 01:00:00|215771.3|215621.3|215849.2|215699.2|215884.8|215734.8|215769.9|215619.9|428
1601859900000|2020-10-05 01:05:00|215847.5|215697.5|215707.3|215557.3|215848.2|215698.2|215701.1|215551.1|473
1601860200000|2020-10-05 01:10:00|215699.4|215549.4|215746.9|215596.9|215788.9|215638.9|215682.8|215532.8|377
1601860500000|2020-10-05 01:15:00|215746.8|215596.8|215774.7|215624.7|215795|215645|215699.8|215549.8|445
1601860800000|2020-10-05 01:20:00|215775.7|215625.7|215748.4|215598.4|215838.1|215688.1|215722.1|215572.1|450
1601861100000|2020-10-05 01:25:00|215746.8|215596.8|215782.7|215632.7|215827.4|215677.4|215711.9|215561.9|483
1601861400000|2020-10-05 01:30:00|215781.9|215631.9|215724.7|215574.7|215814.6|215664.6|215717.8|215567.8|504
1601861700000|2020-10-05 01:35:00|215725.6|215575.6|215721.3|215571.3|215801.4|215651.4|215719.6|215569.6|488
1601862000000|2020-10-05 01:40:00|215723.5|215573.5|215747.2|215597.2|215779.8|215629.8|215698.1|215548.1|444
1601862300000|2020-10-05 01:45:00|215747.1|215597.1|215714.3|215564.3|215753.8|215603.8|215627.1|215477.1|470
1601862600000|2020-10-05 01:50:00|215718.6|215568.6|215779.6|215629.6|215794.7|215644.7|215701.9|215551.9|457
1601862900000|2020-10-05 01:55:00|215774.5|215624.5|215773.2|215623.2|215873.6|215723.6|215761.3|215611.3|502
1601863200000|2020-10-05 02:00:00|215772.5|215622.5|215822|215672|215843.2|215693.2|215764.1|215614.1|489
1601863500000|2020-10-05 02:05:00|215797.5|215647.5|215779.6|215629.6|215885.5|215735.5|215763.7|215613.7|398
1601863800000|2020-10-05 02:10:00|215778.5|215628.5|215776.2|215626.2|215815|215665|215752.2|215602.2|362
1601864100000|2020-10-05 02:15:00|215774.7|215624.7|215765.1|215615.1|215792.8|215642.8|215744.5|215594.5|380
1601864400000|2020-10-05 02:20:00|215765.9|215615.9|215746.8|215596.8|215765.9|215615.9|215701.3|215551.3|416
1601864700000|2020-10-05 02:25:00|215747|215597|215757.7|215607.7|215824.6|215674.6|215739.5|215589.5|385
1601865000000|2020-10-05 02:30:00|215743.3|215593.3|215749.8|215599.8|215808|215658|215726.9|215576.9|407
1601865300000|2020-10-05 02:35:00|215750|215600|215778.8|215628.8|215816.9|215666.9|215748.1|215598.1|431
1601865600000|2020-10-05 02:40:00|215778.2|215628.2|215811.7|215661.7|215818.8|215668.8|215759.3|215609.3|324
1601865900000|2020-10-05 02:45:00|215807.3|215657.3|215803.3|215653.3|215827.3|215677.3|215797|215647|297
1601866200000|2020-10-05 02:50:00|215804.1|215654.1|215770|215620|215813|215663|215757.4|215607.4|323
1601866500000|2020-10-05 02:55:00|215771|215621|215798.5|215648.5|215816|215666|215740.8|215590.8|351
1601866800000|2020-10-05 03:00:00|215797.4|215647.4|215810.6|215660.6|215844|215694|215737|215587|362
1601867100000|2020-10-05 03:05:00|215809.9|215659.9|215835|215685|215838.4|215688.4|215750.9|215600.9|351
1601867400000|2020-10-05 03:10:00|215833.5|215683.5|215818.8|215668.8|215841.5|215691.5|215804.2|215654.2|312
1601867700000|2020-10-05 03:15:00|215819.5|215669.5|215815.3|215665.3|215824.4|215674.4|215808.3|215658.3|299
1601868000000|2020-10-05 03:20:00|215814.5|215664.5|215816.8|215666.8|215823.7|215673.7|215807.1|215657.1|314
1601868300000|2020-10-05 03:25:00|215815.7|215665.7|215814.7|215664.7|215820.2|215670.2|215799|215649|292
1601868600000|2020-10-05 03:30:00|215814|215664|215843.4|215693.4|215852.2|215702.2|215787.5|215637.5|369
1601868900000|2020-10-05 03:35:00|215843.8|215693.8|215809.7|215659.7|215849.4|215699.4|215801.9|215651.9|373
1601869200000|2020-10-05 03:40:00|215809.8|215659.8|215845.4|215695.4|215850.1|215700.1|215793.7|215643.7|407
1601869500000|2020-10-05 03:45:00|215844|215694|215839.4|215689.4|215845.8|215695.8|215810.4|215660.4|329
1601869800000|2020-10-05 03:50:00|215838.8|215688.8|215968.2|215818.2|215970.8|215820.8|215835.7|215685.7|385
1601870100000|2020-10-05 03:55:00|215968.5|215818.5|216014.9|215864.9|216052.1|215921.5|215962.2|215812.2|377
1601870400000|2020-10-05 04:00:00|216015.7|215865.7|215996.6|215846.6|216091.8|215972|215933|215819.4|442
1601870700000|2020-10-05 04:05:00|215995.9|215845.9|215993.1|215843.1|215995.9|215845.9|215971.3|215821.3|253
1601871000000|2020-10-05 04:10:00|215992.8|215842.8|215984.5|215834.5|216023|215873|215972.2|215822.2|345
1601871300000|2020-10-05 04:15:00|215984.2|215834.2|215959.1|215809.1|215984.5|215834.5|215932.1|215782.1|380
1601871600000|2020-10-05 04:20:00|215958.9|215808.9|216009.8|215859.8|216025.9|215875.9|215949|215799|364
1601871900000|2020-10-05 04:25:00|216011|215861|215985.7|215835.7|216012.2|215862.2|215979.8|215829.8|269
1601872200000|2020-10-05 04:30:00|215984.8|215834.8|215953.3|215803.3|215999.9|215849.9|215895.6|215745.6|427
1601872500000|2020-10-05 04:35:00|215953.1|215803.1|215955.9|215805.9|215963.7|215813.7|215938.5|215788.5|327
1601872800000|2020-10-05 04:40:00|215957.9|215807.9|215940.3|215790.3|215980.8|215830.8|215909.7|215759.7|357
1601873100000|2020-10-05 04:45:00|215927.9|215777.9|215903.3|215753.3|215927.9|215777.9|215889.3|215739.3|282
1601873400000|2020-10-05 04:50:00|215901.3|215751.3|215905.7|215755.7|215921.4|215771.4|215865.8|215715.8|299
1601873700000|2020-10-05 04:55:00|215904|215754|215896.7|215746.7|215912.7|215762.7|215858.5|215708.5|380
1601874000000|2020-10-05 05:00:00|215890.7|215740.7|215889|215739|215953.2|215803.2|215876.6|215726.6|448
1601874300000|2020-10-05 05:05:00|215888.9|215738.9|215983.9|215833.9|215985.7|215835.7|215854.4|215704.4|399
1601874600000|2020-10-05 05:10:00|215978.4|215828.4|215928.4|215778.4|215998|215848|215912.9|215762.9|365
1601874900000|2020-10-05 05:15:00|215924.5|215774.5|215950.9|215800.9|215993.5|215843.5|215924.2|215774.2|358
1601875200000|2020-10-05 05:20:00|215950.8|215800.8|215901.6|215751.6|215975.6|215825.6|215891.2|215741.2|408
1601875500000|2020-10-05 05:25:00|215901.9|215751.9|215872.8|215722.8|215923.2|215773.2|215872.8|215722.8|285
1601875800000|2020-10-05 05:30:00|215875.3|215725.3|215860.2|215710.2|215921.8|215771.8|215839.5|215689.5|370
1601876100000|2020-10-05 05:35:00|215858.1|215708.1|215879.3|215729.3|215918.2|215768.2|215845.8|215695.8|415
1601876400000|2020-10-05 05:40:00|215879.2|215729.2|215863.5|215713.5|215908.8|215758.8|215842.9|215692.9|337
1601876700000|2020-10-05 05:45:00|215857.7|215707.7|215760.6|215610.6|215869.8|215719.8|215741.6|215591.6|429
1601877000000|2020-10-05 05:50:00|215761.9|215611.9|215822.5|215672.5|215824.9|215674.9|215750.6|215600.6|377
1601877300000|2020-10-05 05:55:00|215821.3|215671.3|215764.4|215614.4|215822.1|215672.1|215747.9|215597.9|386
1601877600000|2020-10-05 06:00:00|215764.3|215614.3|215886.7|215736.7|215964.4|215814.4|215762.2|215612.2|763
1601877900000|2020-10-05 06:05:00|215885.4|215735.4|215660.4|215510.4|215897.9|215747.9|215647.8|215497.8|695
1601878200000|2020-10-05 06:10:00|215667.7|215517.7|215620.2|215470.2|215707.2|215557.2|215608.5|215458.5|594
1601878500000|2020-10-05 06:15:00|215619.9|215469.9|215584.5|215434.5|215643.1|215520.7|215479.9|215381.7|495
1601878800000|2020-10-05 06:20:00|215579.2|215429.2|215675.9|215525.9|215685.4|215564.9|215514.7|215412.2|495
1601879100000|2020-10-05 06:25:00|215674.1|215524.1|215605.3|215455.3|215682.2|215569.2|215549.6|215399.6|497
1601879400000|2020-10-05 06:30:00|215604.9|215454.9|215531.4|215481.4|215675.7|215525.7|215506.3|215384.6|489
1601879700000|2020-10-05 06:35:00|215540.4|215490.4|215888.3|215738.3|215888.6|215771.6|215521|215419.3|670
1601880000000|2020-10-05 06:40:00|215888.2|215738.2|215705.5|215655.5|215888.2|215769.9|215688.2|215602.6|495
1601880300000|2020-10-05 06:45:00|215705.6|215655.6|215840.6|215690.6|215922.3|215802.2|215705.6|215614.7|522
1601880600000|2020-10-05 06:50:00|215840.3|215690.3|215622.2|215472.2|215840.5|215731.2|215614.8|215464.8|503
1601880900000|2020-10-05 06:55:00|215620.9|215470.9|215503|215353|215705.2|215598.2|215444.4|215348.8|740
1601881200000|2020-10-05 07:00:00|215495.3|215345.3|215556.5|215406.5|215583.9|215455.3|215344.3|215248.1|910
1601881500000|2020-10-05 07:05:00|215571.1|215421.1|215490.8|215340.8|215611.6|215461.6|215373.7|215223.7|847
1601881800000|2020-10-05 07:10:00|215492.7|215342.7|215663.9|215513.9|215705.7|215579.9|215379.7|215229.7|839
1601882100000|2020-10-05 07:15:00|215668.3|215518.3|215726.6|215576.6|215837.9|215687.9|215589.1|215487.9|783
1601882400000|2020-10-05 07:20:00|215687.2|215637.2|215402.7|215252.7|215824.9|215727.3|215366.3|215216.3|890
1601882700000|2020-10-05 07:25:00|215398.3|215248.3|215590|215440|215822.5|215697|215387.1|215237.1|859
1601883000000|2020-10-05 07:30:00|215591.8|215441.8|215557.4|215407.4|215766.6|215616.6|215527.9|215377.9|803
1601883300000|2020-10-05 07:35:00|215559.2|215409.2|215555.9|215405.9|215603.6|215453.6|215480.4|215330.4|800
1601883600000|2020-10-05 07:40:00|215557.2|215407.2|215557.9|215407.9|215633.4|215483.4|215465.2|215315.2|694
1601883900000|2020-10-05 07:45:00|215559.6|215409.6|215259.6|215109.6|215561.5|215411.5|215180.2|215030.2|746
1601884200000|2020-10-05 07:50:00|215250.7|215100.7|215235.6|215085.6|215292.7|215154.9|215120|215019.1|771
1601884500000|2020-10-05 07:55:00|215236.6|215086.6|215410.3|215260.3|215410.3|215260.3|215097.8|215004.7|775
1601884800000|2020-10-05 08:00:00|215408.3|215258.3|215317.6|215167.6|215449.4|215348.2|215208.9|215075.8|747
1601885100000|2020-10-05 08:05:00|215311.3|215161.3|215480.6|215330.6|215532.4|215421.2|215227.9|215136.8|703
1601885400000|2020-10-05 08:10:00|215480.9|215330.9|215304.7|215154.7|215480.9|215384.4|215237.9|215135.4|778
1601885700000|2020-10-05 08:15:00|215261.9|215211.9|215205.1|215155.1|215359.7|215264.1|215094.1|215018.8|775
1601886000000|2020-10-05 08:20:00|215205.3|215155.3|215247|215097|215331|215225.1|215114.3|215017|783
1601886300000|2020-10-05 08:25:00|215189.6|215139.6|215251|215201|215335.4|215205.5|215163.2|215056|627
1601886600000|2020-10-05 08:30:00|215250.4|215200.4|215275.4|215125.4|215353.4|215245.4|215211.5|215116.7|639
1601886900000|2020-10-05 08:35:00|215275.7|215125.7|215230|215080|215277.2|215160.8|215172.7|215063.8|594
1601887200000|2020-10-05 08:40:00|215228.5|215078.5|215049.8|214999.8|215257.3|215158.8|215044|214946.5|711
1601887500000|2020-10-05 08:45:00|215055.8|215005.8|215170.2|215020.2|215202.1|215061.5|215043.1|214951|667
1601887800000|2020-10-05 08:50:00|215168.4|215018.4|215157.5|215107.5|215246.2|215141.5|215062.5|214967.5|533
1601888100000|2020-10-05 08:55:00|215157.9|215107.9|215171.5|215021.5|215212.2|215114.9|215099.7|215005.7|499
1601888400000|2020-10-05 09:00:00|215171.2|215021.2|215085.8|215035.8|215203.5|215053.5|215034.9|214962.8|595
1601888700000|2020-10-05 09:05:00|215085.3|215035.3|215167.5|215117.5|215246.6|215128.5|215082.7|215032.7|679
1601889000000|2020-10-05 09:10:00|215178.6|215128.6|215059|215009|215256.9|215153.2|215033.4|214943.1|681
1601889300000|2020-10-05 09:15:00|215059.2|215009.2|215107|214957|215119.6|215015.7|215028|214936.8|565
1601889600000|2020-10-05 09:20:00|215108|214958|215042.9|214992.9|215167.9|215048.4|215027.8|214941.2|722
1601889900000|2020-10-05 09:25:00|215042.4|214992.4|215159.5|215009.5|215203.8|215074|215033.9|214969|789
1601890200000|2020-10-05 09:30:00|215158.6|215008.6|215120.2|214970.2|215213.3|215111.4|215101.5|214968.7|649
1601890500000|2020-10-05 09:35:00|215122|214972|215112.1|214962.1|215145.4|215031.1|215005|214953.4|531
1601890800000|2020-10-05 09:40:00|215112.7|214962.7|215136.5|214986.5|215148|215040.1|214997.9|214904.8|618
1601891100000|2020-10-05 09:45:00|215136.8|214986.8|215010.1|214960.1|215173.5|215031.5|215001.7|214950|581
1601891400000|2020-10-05 09:50:00|215010.4|214960.4|215006.8|214956.8|215134.3|215039.6|215004.1|214954.1|642
1601891700000|2020-10-05 09:55:00|215009.4|214959.4|215045.5|214995.5|215050.4|215000.4|214999.7|214949.7|546
1601892000000|2020-10-05 10:00:00|215046.5|214996.5|215145.3|214995.3|215145.3|215061.9|215039.3|214970.3|648
1601892300000|2020-10-05 10:05:00|215145|214995|215069.9|215019.9|215160.5|215066.6|215058.5|214960.2|460
1601892600000|2020-10-05 10:10:00|215069.2|215019.2|215157.3|215107.3|215215.9|215114.3|215068.4|214968.9|641
1601892900000|2020-10-05 10:15:00|215156.1|215106.1|215118.1|215068.1|215205.9|215127|215070.3|214977.1|698
1601893200000|2020-10-05 10:20:00|215118.9|215068.9|215165.8|215015.8|215222.6|215118.9|215107.5|215008.6|611
1601893500000|2020-10-05 10:25:00|215163|215013|215078.4|215028.4|215174.6|215060.7|215072.8|214977.2|528
1601893800000|2020-10-05 10:30:00|215079.8|215029.8|215158.8|215008.8|215203.4|215099.3|215047.1|214949.7|529
1601894100000|2020-10-05 10:35:00|215155.8|215005.8|215206.5|215056.5|215215.4|215087.8|215063.4|214966.1|539
1601894400000|2020-10-05 10:40:00|215208|215058|215262.9|215212.9|215282.6|215232.6|215148.8|215046.1|605
1601894700000|2020-10-05 10:45:00|215263.4|215213.4|215149.8|215099.8|215297.5|215213.4|215118.4|215068.4|568
1601895000000|2020-10-05 10:50:00|215150|215100|215226.7|215076.7|215247.9|215181.3|215146.2|215065.5|552
1601895300000|2020-10-05 10:55:00|215226.2|215076.2|215361.4|215211.4|215417.2|215267.2|215159.1|215072.8|579
1601895600000|2020-10-05 11:00:00|215359.7|215209.7|215220.9|215170.9|215457.6|215345.1|215209.8|215159.8|664
1601895900000|2020-10-05 11:05:00|215220.7|215170.7|215214.8|215164.8|215269.3|215219.3|215194.6|215107.3|705
1601896200000|2020-10-05 11:10:00|215215.1|215165.1|215274|215224|215325.5|215275.5|215215.1|215165.1|652
1601896500000|2020-10-05 11:15:00|215273.6|215223.6|215214.6|215064.6|215324.9|215274.8|215137.1|215053.8|777
1601896800000|2020-10-05 11:20:00|215214.5|215064.5|215030.2|214980.2|215216|215125.7|215019.9|214969.9|771
1601897100000|2020-10-05 11:25:00|215030.3|214980.3|215030.4|214980.4|215078.6|214991|214941.4|214891.4|665
1601897400000|2020-10-05 11:30:00|215030.8|214980.8|214828.1|214778.1|215077.1|215027.1|214827.7|214777.7|703
1601897700000|2020-10-05 11:35:00|214786.8|214736.8|214543.8|214493.8|214793.6|214743.6|214472.7|214422.7|724
1601898000000|2020-10-05 11:40:00|214545.7|214495.7|214604.7|214554.7|214726.3|214676.3|214526|214476|710
1601898300000|2020-10-05 11:45:00|214605.1|214555.1|214693.2|214643.2|214795.9|214686.8|214558.2|214508.2|779
1601898600000|2020-10-05 11:50:00|214699.1|214649.1|214768.7|214718.7|214811.3|214739.4|214682.4|214632.4|789
1601898900000|2020-10-05 11:55:00|214768|214718|214560.1|214510.1|214782.1|214732.1|214496.9|214446.9|839
1601899200000|2020-10-05 12:00:00|214560.4|214510.4|214776.3|214726.3|214847|214768.4|214536.2|214486.2|806
1601899500000|2020-10-05 12:05:00|214776.2|214726.2|214691.6|214641.6|214778.8|214728.8|214510.6|214460.6|776
1601899800000|2020-10-05 12:10:00|214689.5|214639.5|214623.5|214573.5|214754.6|214704.6|214533.7|214483.7|797
1601900100000|2020-10-05 12:15:00|214617.1|214567.1|214874.3|214824.3|214895.4|214845.4|214590.4|214540.4|853
1601900400000|2020-10-05 12:20:00|214862.3|214812.3|214980.4|214930.4|214988.7|214938.7|214857.7|214807.7|725
1601900700000|2020-10-05 12:25:00|214980.1|214930.1|214947.2|214897.2|215041.4|214991.4|214871.6|214821.6|792
1601901000000|2020-10-05 12:30:00|214968.1|214918.1|214963.8|214913.8|214999.1|214949.1|214836.4|214786.4|861
1601901300000|2020-10-05 12:35:00|214968.4|214918.4|214859|214809|215079.4|215029.4|214856.6|214806.6|792
1601901600000|2020-10-05 12:40:00|214859.7|214809.7|214748.2|214698.2|214884.5|214834.5|214748.2|214698.2|826
1601901900000|2020-10-05 12:45:00|214750.2|214700.2|214965|214915|214999.4|214949.4|214719.9|214669.9|774
1601902200000|2020-10-05 12:50:00|214969|214919|215012.8|214962.8|215062.5|215012.5|214962.4|214912.4|733
1601902500000|2020-10-05 12:55:00|215012.9|214962.9|214998|214948|215026.4|214976.4|214887.1|214837.1|770
1601902800000|2020-10-05 13:00:00|214994.3|214944.3|215010.2|214960.2|215043.8|214993.8|214812.7|214762.7|865
1601903100000|2020-10-05 13:05:00|215010.1|214960.1|215236.6|215086.6|215260.5|215140.8|215010.1|214960.1|843
1601903400000|2020-10-05 13:10:00|215237.7|215087.7|214787.2|214637.2|215239.2|215123.4|214766|214616|816
1601903700000|2020-10-05 13:15:00|214786.2|214636.2|214809.4|214659.4|214879.4|214754.2|214597.2|214447.2|920
1601904000000|2020-10-05 13:20:00|214809.1|214659.1|214803.2|214753.2|214927.3|214777.3|214709.6|214591.9|820
1601904300000|2020-10-05 13:25:00|214802.7|214752.7|214835.6|214685.6|215011.1|214895.2|214736.8|214594.5|863
1601904600000|2020-10-05 13:30:00|214834.8|214684.8|214316.6|214166.6|214834.8|214703.4|214225.8|214075.8|1016
1601904900000|2020-10-05 13:35:00|214315.3|214165.3|214097.2|213947.2|214398.3|214248.3|214091.7|213941.7|978
1601905200000|2020-10-05 13:40:00|214097.4|213947.4|213997.5|213847.5|214097.6|213959|213914.8|213793|872
1601905500000|2020-10-05 13:45:00|214000.2|213850.2|214136.7|213986.7|214142.5|213992.5|213814.2|213664.2|971
1601905800000|2020-10-05 13:50:00|214136.4|213986.4|214136.5|213986.5|214142.2|213992.2|213990|213840|946
1601906100000|2020-10-05 13:55:00|214137.4|213987.4|213872.3|213722.3|214140.4|213990.4|213859.7|213709.7|842
1601906400000|2020-10-05 14:00:00|213858|213708|213365.5|213215.5|213861.9|213711.9|213242|213092|1009
1601906700000|2020-10-05 14:05:00|213310.5|213260.5|213408.4|213258.4|213507.3|213374.2|213046.2|212924|1027
1601907000000|2020-10-05 14:10:00|213407.5|213257.5|213199.9|213049.9|213571.9|213462.1|213197.5|213047.5|940
1601907300000|2020-10-05 14:15:00|213208.2|213058.2|213520.1|213470.1|213560.1|213472.5|213132.2|212996.9|924
1601907600000|2020-10-05 14:20:00|213524.9|213474.9|213488.6|213438.6|213560.2|213474.9|213423.9|213309.6|887
1601907900000|2020-10-05 14:25:00|213490.8|213440.8|213416.9|213266.9|213556.3|213440.8|213136.6|213030.4|957
1601908200000|2020-10-05 14:30:00|213411.2|213261.2|213305.1|213155.1|213415.2|213316.9|213191.1|213073|939
1601908500000|2020-10-05 14:35:00|213306.1|213156.1|213502.8|213352.8|213589.5|213442.3|213275.8|213146.7|958
1601908800000|2020-10-05 14:40:00|213500|213350|213631.2|213481.2|213657.5|213526.1|213475.1|213325.1|827
1601909100000|2020-10-05 14:45:00|213630.3|213480.3|213828.7|213678.7|213860.9|213743.1|213585.3|213470.5|911
1601909400000|2020-10-05 14:50:00|213831.7|213681.7|213576.9|213426.9|213831.7|213714.6|213516.1|213421.6|850
1601909700000|2020-10-05 14:55:00|213577.4|213427.4|213354.2|213204.2|213605.8|213476.4|213144.4|213027.8|1064
1601910000000|2020-10-05 15:00:00|213354.3|213204.3|213495.9|213345.9|213541.9|213422|213210.4|213109|949
1601910300000|2020-10-05 15:05:00|213495.3|213345.3|213695|213545|213703.7|213557.5|213407.7|213283.2|726
1601910600000|2020-10-05 15:10:00|213693.5|213543.5|213756|213606|213817.4|213671.1|213608.6|213510.9|786
1601910900000|2020-10-05 15:15:00|213762.1|213612.1|213847.5|213697.5|213895|213799.8|213670.5|213557.8|765
1601911200000|2020-10-05 15:20:00|213847.8|213697.8|214011|213861|214050.5|213953.4|213802.4|213691.4|902
1601911500000|2020-10-05 15:25:00|214011.9|213861.9|214094.3|213944.3|214117.8|213967.8|213722.9|213613.5|950
1601911800000|2020-10-05 15:30:00|214094.8|213944.8|214197.7|214047.7|214296.2|214200.1|214027|213910.5|951
1601912100000|2020-10-05 15:35:00|214198.1|214048.1|214314.4|214264.4|214366.4|214267.5|214128.6|214022.2|835
1601912400000|2020-10-05 15:40:00|214364.4|214214.4|214231.5|214081.5|214408.3|214302.8|214122.4|213982.6|928
1601912700000|2020-10-05 15:45:00|214242.7|214092.7|214271.4|214121.4|214378.6|214229.8|214099.9|213987.9|949
1601913000000|2020-10-05 15:50:00|214252.7|214102.7|214200.7|214150.7|214327|214216.1|214147.4|213997.4|851
1601913300000|2020-10-05 15:55:00|214199.6|214149.6|214381.9|214231.9|214531|214391.5|214195|214080.2|930
1601913600000|2020-10-05 16:00:00|214329.1|214279.1|214222.2|214172.2|214386.3|214286.2|214200.2|214060.5|818
1601913900000|2020-10-05 16:05:00|214221.3|214171.3|214324.3|214174.3|214387.6|214254.1|214191.3|214087.8|830
1601914200000|2020-10-05 16:10:00|214320.6|214170.6|214197.8|214047.8|214323.5|214203.1|214142.5|214031.5|828
1601914500000|2020-10-05 16:15:00|214198.2|214048.2|214297.7|214147.7|214373.9|214278.1|214177.9|214028.1|730
1601914800000|2020-10-05 16:20:00|214297.8|214147.8|213984.6|213934.6|214300.9|214150.9|213981.6|213856.2|769
1601915100000|2020-10-05 16:25:00|213986|213936|213974.2|213924.2|214080.9|213982.2|213950.5|213840.1|697
1601915400000|2020-10-05 16:30:00|213974.8|213924.8|214061.6|213911.6|214148.3|214048.1|213974.8|213907|768
1601915700000|2020-10-05 16:35:00|214060.5|213910.5|213932.2|213782.2|214082.1|213961.4|213854.7|213754.4|826
1601916000000|2020-10-05 16:40:00|213926.8|213776.8|213782.2|213632.2|213946|213828|213727.9|213627.7|763
1601916300000|2020-10-05 16:45:00|213781.7|213631.7|213796.6|213646.6|213893.7|213794.1|213734.1|213606.4|735
1601916600000|2020-10-05 16:50:00|213795.1|213645.1|213688.4|213638.4|213816.9|213729.8|213678.3|213610.7|714
1601916900000|2020-10-05 16:55:00|213687.8|213637.8|213743.2|213693.2|213828.1|213698.7|213636.1|213541|781
1601917200000|2020-10-05 17:00:00|213744.4|213694.4|213826.2|213676.2|213828.7|213725.6|213699.1|213612.3|778
1601917500000|2020-10-05 17:05:00|213825.5|213675.5|213799.2|213749.2|213873.7|213777.3|213763.8|213674.3|676
1601917800000|2020-10-05 17:10:00|213801.7|213751.7|213855.9|213705.9|213958.8|213812|213720|213593.1|745
1601918100000|2020-10-05 17:15:00|213858.5|213708.5|213852.1|213702.1|213869.6|213763.5|213755.6|213623.7|805
1601918400000|2020-10-05 17:20:00|213852|213702|213989.5|213839.5|214067.2|213951.4|213801.4|213696.5|843
1601918700000|2020-10-05 17:25:00|213988.7|213838.7|213997.6|213847.6|214002|213907.2|213867.2|213763.1|765
1601919000000|2020-10-05 17:30:00|213995.6|213845.6|214012.2|213962.2|214069.7|213993.8|213926.1|213827.4|832
1601919300000|2020-10-05 17:35:00|214012.4|213962.4|213908.3|213858.3|214051|213963.1|213904.3|213764.8|719
1601919600000|2020-10-05 17:40:00|213908.7|213858.7|214201.4|214051.4|214202.9|214073.7|213902.5|213814.3|804
1601919900000|2020-10-05 17:45:00|214201.2|214051.2|214247.3|214097.3|214301.6|214151.6|214061.4|213963.4|795
1601920200000|2020-10-05 17:50:00|214247.6|214097.6|214437.4|214287.4|214471.7|214337.8|214180.7|214081|774
1601920500000|2020-10-05 17:55:00|214439.1|214289.1|214603.3|214453.3|214674.8|214524.8|214354|214251.9|727
1601920800000|2020-10-05 18:00:00|214603.2|214453.2|214603.3|214553.3|214725.1|214615.8|214516.6|214433|759
1601921100000|2020-10-05 18:05:00|214606.7|214556.7|214385.2|214235.2|214754.7|214656.8|214318.2|214218.2|800
1601921400000|2020-10-05 18:10:00|214385.3|214235.3|214475.8|214325.8|214619.8|214496.4|214314.9|214216.3|757
1601921700000|2020-10-05 18:15:00|214476.5|214326.5|214513.1|214463.1|214563|214467.7|214362.2|214271.7|732
1601922000000|2020-10-05 18:20:00|214511.8|214461.8|214436.2|214386.2|214739.3|214651.8|214436.2|214353.7|612
1601922300000|2020-10-05 18:25:00|214438.8|214388.8|214624.1|214474.1|214626.2|214531.7|214431.1|214345.1|740
1601922600000|2020-10-05 18:30:00|214623.8|214473.8|214717|214667|214777.6|214687.7|214516.3|214405.7|784
1601922900000|2020-10-05 18:35:00|214715.7|214665.7|214611.3|214561.3|214863.7|214756.8|214605.5|214518.4|810
1601923200000|2020-10-05 18:40:00|214611.2|214561.2|214466.2|214416.2|214731|214630.8|214459.2|214357.7|770
1601923500000|2020-10-05 18:45:00|214468|214418|214557.1|214407.1|214569.7|214462|214450.9|214354.4|726
1601923800000|2020-10-05 18:50:00|214555.9|214405.9|214317.3|214267.3|214565.5|214415.5|214302.7|214200.3|759
1601924100000|2020-10-05 18:55:00|214325.3|214275.3|214244.2|214094.2|214431.3|214327.5|214228.2|214078.2|824
1601924400000|2020-10-05 19:00:00|214237.7|214087.7|214319.2|214169.2|214345.1|214195.1|214217|214067|926
1601924700000|2020-10-05 19:05:00|214318.7|214168.7|214135.9|213985.9|214427.9|214277.9|214130.4|213980.4|841
1601925000000|2020-10-05 19:10:00|214136.2|213986.2|214129.1|213979.1|214188.4|214068.9|214074.1|213950.3|810
1601925300000|2020-10-05 19:15:00|214122.6|213972.6|214081.9|213931.9|214122.6|214002.3|214002.9|213852.9|861
1601925600000|2020-10-05 19:20:00|214084.3|213934.3|214071.5|213921.5|214095.2|213996.5|213994.9|213894.9|784
1601925900000|2020-10-05 19:25:00|214071.8|213921.8|214098|213948|214113.3|213993.8|214043.8|213901.4|769
1601926200000|2020-10-05 19:30:00|214083.8|213933.8|214067.8|213917.8|214123.5|213999.5|214032.4|213882.4|810
1601926500000|2020-10-05 19:35:00|214062.8|213912.8|213938.7|213788.7|214134.4|213997.5|213891.8|213766.2|846
1601926800000|2020-10-05 19:40:00|213939.2|213789.2|214030|213880|214052.6|213902.6|213916.9|213766.9|893
1601927100000|2020-10-05 19:45:00|214030.6|213880.6|214195.1|214045.1|214261.7|214111.7|214004.7|213854.7|851
1601927400000|2020-10-05 19:50:00|214194.7|214044.7|213962|213812|214198.2|214048.2|213891.4|213790.2|945
1601927700000|2020-10-05 19:55:00|213962.7|213812.7|213881.8|213731.8|213986.2|213864.9|213755.4|213637.9|953
1601928000000|2020-10-05 20:00:00|213874|213724|214006.4|213856.4|214035.5|213885.5|213854.3|213704.3|784
1601928300000|2020-10-05 20:05:00|214004.7|213854.7|214001.3|213851.3|214027.2|213923.9|213952.1|213806.8|633
1601928600000|2020-10-05 20:10:00|214002|213852|214017.5|213867.5|214045.3|213944.5|213953.8|213852|615
1601928900000|2020-10-05 20:15:00|214023.5|213873.5|214147.6|213997.6|214169.6|214056|214000.2|213865.3|638
1601929200000|2020-10-05 20:20:00|214147.9|213997.9|214154.8|214004.8|214166.4|214061.9|214106|213984.7|542
1601929500000|2020-10-05 20:25:00|214162.4|214012.4|214068.6|213918.6|214183.7|214058|214054.5|213910.9|510
1601929800000|2020-10-05 20:30:00|214070.4|213920.4|214035.5|213885.5|214092.4|213942.4|214023.8|213873.8|371
1601930100000|2020-10-05 20:35:00|214035.6|213885.6|214018.2|213868.2|214039.3|213889.3|214010.9|213860.9|277
1601930400000|2020-10-05 20:40:00|214020|213870|214052.8|213902.8|214080.3|213930.3|214012.7|213862.7|336
1601930700000|2020-10-05 20:45:00|214047.6|213897.6|214105.9|213955.9|214111.2|213961.2|214025.6|213875.6|357
1601931000000|2020-10-05 20:50:00|214112|213962|214144.2|213994.2|214173.1|214023.1|214104.8|213954.8|435
1601931300000|2020-10-05 20:55:00|214151.6|214001.6|214101.3|213790.8|214153.6|214003.6|214052.1|213788|621
1601931600000|2020-10-05 21:00:00|214135.6|213800.6|214424.1|214089.1|214438.3|214103.3|214135.6|213800.6|37
1601931900000|2020-10-05 21:05:00|214542.1|214207.1|214291.4|213956.4|214542.1|214207.1|214200.9|213865.9|179
1601932200000|2020-10-05 21:10:00|214295.9|213960.9|214278.5|213943.5|214344.1|214009.1|214179.5|213844.5|155
1601932500000|2020-10-05 21:15:00|214337.6|214002.6|214269|213934|214344.1|214009.1|214163.9|213828.9|97
1601932800000|2020-10-05 21:20:00|214266|213931|214300.2|213965.2|214335.3|214000.3|214231.1|213896.1|90
1601933100000|2020-10-05 21:25:00|214208.8|213873.8|214293.1|213958.1|214317.1|213982.1|214137.7|213802.7|106
1601933400000|2020-10-05 21:30:00|214290.5|213955.5|214139.4|213804.4|214331.3|213996.3|214065.6|213730.6|237
1601933700000|2020-10-05 21:35:00|214157.5|213822.5|214174.7|213839.7|214209.6|213874.6|214097.7|213762.7|166
1601934000000|2020-10-05 21:40:00|214172.6|213837.6|214188.5|213853.5|214193.9|213858.9|214093.3|213758.3|130
1601934300000|2020-10-05 21:45:00|214154.4|213819.4|214139.9|213804.9|214206.5|213894.9|214072.9|213737.9|138
1601934600000|2020-10-05 21:50:00|214147.7|213812.7|213887.5|213552.5|214179.1|213844.1|213776.6|213441.6|233
1601934900000|2020-10-05 21:55:00|213904.4|213569.4|213810.5|213475.5|213921.2|213586.2|213714|213379|159
1601935200000|2020-10-05 22:00:00|213866.8|213531.8|213963.9|213628.9|214019|213734.5|213742.4|213407.4|677
1601935500000|2020-10-05 22:05:00|213961.8|213626.8|213887.3|213737.3|213979|213746.4|213829.8|213583.1|421
1601935800000|2020-10-05 22:10:00|213874.3|213724.3|213898.5|213748.5|213907.1|213757.1|213810.5|213660.5|243
1601936100000|2020-10-05 22:15:00|213898.4|213748.4|213811.5|213661.5|213898.4|213748.4|213798|213648|277
1601936400000|2020-10-05 22:20:00|213797.4|213647.4|213795.4|213645.4|213816.5|213666.5|213785.9|213635.9|184
1601936700000|2020-10-05 22:25:00|213799.4|213649.4|213804.9|213654.9|213812.9|213662.9|213784.5|213634.5|159
1601937000000|2020-10-05 22:30:00|213806.4|213656.4|213800.4|213650.4|213814.4|213664.4|213778.9|213628.9|224
1601937300000|2020-10-05 22:35:00|213804.3|213654.3|213752.6|213602.6|213820.9|213670.9|213740.6|213590.6|310
1601937600000|2020-10-05 22:40:00|213753|213603|213754|213604|213756.3|213606.3|213718.4|213568.4|219
1601937900000|2020-10-05 22:45:00|213753.1|213603.1|213742|213592|213778.6|213628.6|213715.7|213565.7|246
1601938200000|2020-10-05 22:50:00|213739.4|213589.4|213737|213587|213766.6|213616.6|213718.2|213568.2|274
1601938500000|2020-10-05 22:55:00|213734.7|213584.7|213775.7|213625.7|213779.9|213629.9|213731.3|213581.3|234
1601938800000|2020-10-05 23:00:00|213776.2|213626.2|213906.8|213756.8|213919.6|213769.6|213739.1|213589.1|364
1601939100000|2020-10-05 23:05:00|213907.3|213757.3|214036|213886|214114.1|213964.1|213907.3|213757.3|487
1601939400000|2020-10-05 23:10:00|214041.2|213891.2|213961.6|213811.6|214042|213892|213856|213706|409
1601939700000|2020-10-05 23:15:00|213962.8|213812.8|213918.6|213768.6|213966.2|213816.2|213859.2|213709.2|346
1601940000000|2020-10-05 23:20:00|213918.7|213768.7|213860.6|213710.6|213929.5|213779.5|213852.2|213702.2|276
1601940300000|2020-10-05 23:25:00|213862.1|213712.1|213916.6|213766.6|213958.1|213808.1|213853.1|213703.1|302
1601940600000|2020-10-05 23:30:00|213919|213769|213896.9|213746.9|213919|213769|213885.5|213735.5|306
1601940900000|2020-10-05 23:35:00|213896.4|213746.4|213849.5|213699.5|213905.3|213755.3|213841.2|213691.2|286
1601941200000|2020-10-05 23:40:00|213847.8|213697.8|213904.2|213754.2|213924|213774|213800.3|213650.3|382
1601941500000|2020-10-05 23:45:00|213897.7|213747.7|213910.5|213760.5|213940.2|213790.2|213850.1|213700.1|404
1601941800000|2020-10-05 23:50:00|213910|213760|213935.5|213785.5|213959.3|213809.3|213879.5|213729.5|357
1601942100000|2020-10-05 23:55:00|213933.4|213783.4|213916.5|213766.5|213985|213835|213888.1|213738.1|347
1601942400000|2020-10-06 00:00:00|213906.5|213756.5|213858.7|213708.7|213971.4|213821.4|213815.8|213665.8|582
1601942700000|2020-10-06 00:05:00|213864.4|213714.4|213895.5|213745.5|213976|213826|213855.6|213705.6|516
1601943000000|2020-10-06 00:10:00|213895.8|213745.8|213929|213779|213946.4|213796.4|213868.5|213718.5|444
1601943300000|2020-10-06 00:15:00|213929.9|213779.9|213960.6|213810.6|213963.1|213813.1|213894.9|213744.9|474
1601943600000|2020-10-06 00:20:00|213958.8|213808.8|213912.1|213762.1|213963.8|213813.8|213912|213762|441
1601943900000|2020-10-06 00:25:00|213913.1|213763.1|213934|213784|213971.1|213821.1|213903.1|213753.1|468
1601944200000|2020-10-06 00:30:00|213931.8|213781.8|214003.8|213853.8|214004.2|213854.2|213906.5|213756.5|455
1601944500000|2020-10-06 00:35:00|213996|213846|214139.3|213989.3|214192.4|214042.4|213967.7|213817.7|516
1601944800000|2020-10-06 00:40:00|214139|213989|214048.8|213898.8|214143.2|213993.2|214046.9|213896.9|455
1601945100000|2020-10-06 00:45:00|214046.5|213896.5|214033.4|213883.4|214103.3|213953.3|214004.9|213854.9|497
1601945400000|2020-10-06 00:50:00|214032.4|213882.4|214061.8|213911.8|214079.2|213929.2|214003.7|213853.7|381
1601945700000|2020-10-06 00:55:00|214059.8|213909.8|213961.8|213811.8|214076.8|213926.8|213940.7|213790.7|461
1601946000000|2020-10-06 01:00:00|213961.6|213811.6|213996.2|213846.2|214009.7|213859.7|213912.9|213762.9|539
1601946300000|2020-10-06 01:05:00|213996.8|213846.8|214010.2|213860.2|214033.3|213883.3|213970.1|213820.1|371
1601946600000|2020-10-06 01:10:00|213996.4|213846.4|214001.9|213851.9|214041.4|213891.4|213968.7|213818.7|415
1601946900000|2020-10-06 01:15:00|214001.3|213851.3|214055.4|213905.4|214114.9|213964.9|213975.3|213825.3|490
1601947200000|2020-10-06 01:20:00|214056.2|213906.2|214069.7|213919.7|214107.5|213957.5|214048.9|213898.9|475
1601947500000|2020-10-06 01:25:00|214070.9|213920.9|214087|213937|214108.2|213958.2|214031.8|213881.8|522
1601947800000|2020-10-06 01:30:00|214087.9|213937.9|214094.6|213944.6|214214.7|214064.7|214053.8|213903.8|504
1601948100000|2020-10-06 01:35:00|214094.7|213944.7|214140|213990|214197.9|214047.9|214094.3|213944.3|446
1601948400000|2020-10-06 01:40:00|214138.8|213988.8|214061.1|213911.1|214141.4|213991.4|214052.3|213902.3|498
1601948700000|2020-10-06 01:45:00|214060.3|213910.3|214005.4|213855.4|214063.5|213913.5|213960.9|213810.9|490
1601949000000|2020-10-06 01:50:00|214007.1|213857.1|213988.9|213838.9|214041.4|213891.4|213939.6|213789.6|519
1601949300000|2020-10-06 01:55:00|213987.6|213837.6|214086.3|213936.3|214102.2|213952.2|213982.1|213832.1|411
1601949600000|2020-10-06 02:00:00|214088.7|213938.7|213959.5|213809.5|214088.7|213938.7|213940.4|213790.4|518
1601949900000|2020-10-06 02:05:00|213960.1|213810.1|213964.9|213814.9|213990.6|213840.6|213909.9|213759.9|418
1601950200000|2020-10-06 02:10:00|213969.2|213819.2|213914.2|213764.2|213974.8|213824.8|213905.8|213755.8|409
1601950500000|2020-10-06 02:15:00|213917.9|213767.9|213923.7|213773.7|213929.8|213779.8|213867.8|213717.8|419
1601950800000|2020-10-06 02:20:00|213925.7|213775.7|213890.7|213740.7|213927|213777|213866|213716|394
1601951100000|2020-10-06 02:25:00|213892.8|213742.8|213911|213761|214027.4|213877.4|213879.2|213729.2|472
1601951400000|2020-10-06 02:30:00|213911.9|213761.9|213915.7|213765.7|213978.1|213828.1|213898.7|213748.7|416
1601951700000|2020-10-06 02:35:00|213921.9|213771.9|213988.3|213838.3|213993|213843|213913.5|213763.5|383
1601952000000|2020-10-06 02:40:00|213987.5|213837.5|213994|213844|214023.5|213873.5|213979|213829|304
1601952300000|2020-10-06 02:45:00|214001.1|213851.1|213990.6|213840.6|214008.5|213858.5|213934.7|213784.7|358
1601952600000|2020-10-06 02:50:00|213989.4|213839.4|214020.8|213870.8|214022.7|213872.7|213954.5|213804.5|300
1601952900000|2020-10-06 02:55:00|214017.1|213867.1|213948.3|213798.3|214058.1|213908.1|213939.4|213789.4|372
1601953200000|2020-10-06 03:00:00|213948.1|213798.1|214019.9|213869.9|214047.7|213897.7|213948.1|213798.1|418
1601953500000|2020-10-06 03:05:00|214016.8|213866.8|213979.8|213829.8|214046.5|213896.5|213969.9|213819.9|376
1601953800000|2020-10-06 03:10:00|213980.7|213830.7|214035.2|213885.2|214048.6|213898.6|213980.7|213830.7|431
1601954100000|2020-10-06 03:15:00|214038.1|213888.1|213906.3|213756.3|214040|213890|213897.7|213747.7|458
1601954400000|2020-10-06 03:20:00|213906.8|213756.8|213913.7|213763.7|213935|213785|213873.9|213723.9|387
1601954700000|2020-10-06 03:25:00|213913.3|213763.3|213950.1|213800.1|213964.9|213814.9|213893|213743|404
1601955000000|2020-10-06 03:30:00|213951.3|213801.3|213571.8|213421.8|213968.3|213818.3|213524.3|213374.3|785
1601955300000|2020-10-06 03:35:00|213568|213418|213726.8|213576.8|213778.4|213628.4|213542.3|213392.3|655
1601955600000|2020-10-06 03:40:00|213728.2|213578.2|213763.5|213613.5|213851.1|213701.1|213707.9|213557.9|608
1601955900000|2020-10-06 03:45:00|213763.7|213613.7|213909.7|213759.7|213960.4|213810.4|213697.7|213547.7|622
1601956200000|2020-10-06 03:50:00|213910.4|213760.4|213897.5|213747.5|213950|213800|213829.2|213679.2|559
1601956500000|2020-10-06 03:55:00|213898.1|213748.1|213883.5|213733.5|213908.6|213758.6|213839.9|213689.9|526
1601956800000|2020-10-06 04:00:00|213883.3|213733.3|213892.4|213742.4|213945.9|213795.9|213873.1|213723.1|481
1601957100000|2020-10-06 04:05:00|213886|213736|213862.3|213712.3|213900.7|213750.7|213843.7|213693.7|435
1601957400000|2020-10-06 04:10:00|213864.2|213714.2|213891.7|213741.7|213906.5|213756.5|213855.1|213705.1|359
1601957700000|2020-10-06 04:15:00|213895|213745|213846.3|213696.3|213911.8|213761.8|213799.8|213649.8|411
1601958000000|2020-10-06 04:20:00|213846|213696|213847.5|213697.5|213894.2|213744.2|213838|213688|331
1601958300000|2020-10-06 04:25:00|213846.2|213696.2|213749.2|213599.2|213873.9|213723.9|213748.2|213598.2|386
1601958600000|2020-10-06 04:30:00|213748.8|213598.8|213710.1|213560.1|213781.9|213631.9|213704.3|213554.3|479
1601958900000|2020-10-06 04:35:00|213713.2|213563.2|213723.5|213573.5|213754.5|213604.5|213708.5|213558.5|427
1601959200000|2020-10-06 04:40:00|213723.1|213573.1|213764.7|213614.7|213786.7|213636.7|213711.4|213561.4|392
1601959500000|2020-10-06 04:45:00|213764|213614|213814.3|213664.3|213846.3|213696.3|213741|213591|400
1601959800000|2020-10-06 04:50:00|213808.4|213658.4|213817.8|213667.8|213834.4|213684.4|213792.7|213642.7|401
1601960100000|2020-10-06 04:55:00|213818.3|213668.3|213760.8|213610.8|213836|213686|213748.5|213598.5|500
1601960400000|2020-10-06 05:00:00|213764.3|213614.3|213826.2|213676.2|213851.5|213701.5|213756.7|213606.7|504
1601960700000|2020-10-06 05:05:00|213827.1|213677.1|213938.8|213788.8|213999.3|213849.3|213782.7|213632.7|586
1601961000000|2020-10-06 05:10:00|213939|213789|213987.8|213837.8|213988.7|213838.7|213930.4|213780.4|460
1601961300000|2020-10-06 05:15:00|213986.6|213836.6|213990.1|213840.1|214026.3|213876.3|213960.3|213810.3|508
1601961600000|2020-10-06 05:20:00|213988.7|213838.7|213948.8|213798.8|214001.3|213851.3|213941.6|213791.6|450
1601961900000|2020-10-06 05:25:00|213948.7|213798.7|214189.6|214039.6|214205.5|214055.5|213926.2|213776.2|587
1601962200000|2020-10-06 05:30:00|214190.6|214040.6|214142|213992|214204.4|214054.4|214115.7|213965.7|548
1601962500000|2020-10-06 05:35:00|214136.8|213986.8|214169.6|214019.6|214204.2|214054.2|214079.4|213929.4|490
1601962800000|2020-10-06 05:40:00|214169.2|214019.2|214104.8|213954.8|214173.9|214023.9|214089.2|213939.2|516
1601963100000|2020-10-06 05:45:00|214105.8|213955.8|214135.4|213985.4|214151.1|214001.1|214055.5|213905.5|462
1601963400000|2020-10-06 05:50:00|214135|213985|214148.1|213998.1|214181.3|214031.3|214090.3|213940.3|430
1601963700000|2020-10-06 05:55:00|214147.8|213997.8|214061.4|213911.4|214152.4|214002.4|214038.9|213888.9|470
1601964000000|2020-10-06 06:00:00|214049.3|213899.3|214051.8|213901.8|214083.2|213933.2|213989.5|213839.5|447
1601964300000|2020-10-06 06:05:00|214048.7|213898.7|214237.7|214087.7|214245.1|214095.1|214048.7|213898.7|547
1601964600000|2020-10-06 06:10:00|214236.9|214086.9|214267.6|214117.6|214340.8|214190.8|214228|214078|614
1601964900000|2020-10-06 06:15:00|214267.3|214117.3|214277.8|214127.8|214320.4|214170.4|214241.6|214091.6|509
1601965200000|2020-10-06 06:20:00|214276.7|214126.7|214219.2|214069.2|214281.4|214131.4|214162.2|214051.1|470
1601965500000|2020-10-06 06:25:00|214215.9|214065.9|214438.3|214288.3|214471|214321|214209.9|214059.9|620
1601965800000|2020-10-06 06:30:00|214451|214301|214557.7|214407.7|214563.3|214413.3|214419.3|214269.3|508
1601966100000|2020-10-06 06:35:00|214558.7|214408.7|214788.8|214638.8|214801.3|214651.3|214550.1|214400.1|539
1601966400000|2020-10-06 06:40:00|214788|214638|214777.5|214627.5|214847.7|214697.7|214689.5|214539.5|505
1601966700000|2020-10-06 06:45:00|214780.7|214630.7|214649.4|214499.4|214780.7|214630.7|214552.3|214402.3|603
1601967000000|2020-10-06 06:50:00|214648.2|214498.2|214626.6|214476.6|214741.9|214622.4|214598.3|214448.3|485
1601967300000|2020-10-06 06:55:00|214627.1|214477.1|214549.2|214399.2|214662|214512|214478.3|214382|612
1601967600000|2020-10-06 07:00:00|214539.6|214389.6|214508.8|214358.8|214643.2|214493.2|214496.4|214346.4|778
1601967900000|2020-10-06 07:05:00|214509.8|214359.8|214283.2|214133.2|214513.1|214363.1|214130.1|213980.1|840
1601968200000|2020-10-06 07:10:00|214283|214133|214895.7|214745.7|214935.6|214785.6|214280.1|214130.1|835
1601968500000|2020-10-06 07:15:00|214895.4|214745.4|215177.6|215027.6|215359.5|215209.5|214872.8|214722.8|903
1601968800000|2020-10-06 07:20:00|215176.9|215026.9|214982|214832|215309.1|215159.1|214968|214818|727
1601969100000|2020-10-06 07:25:00|214981.5|214831.5|214973.6|214823.6|215025.6|214875.6|214831|214681|622
1601969400000|2020-10-06 07:30:00|214977.8|214827.8|214884.7|214734.7|215177.8|215027.8|214884.7|214734.7|745
1601969700000|2020-10-06 07:35:00|214889.1|214739.1|214950.4|214800.4|215015.1|214865.1|214862.8|214712.8|716
1601970000000|2020-10-06 07:40:00|214952.4|214802.4|215132.1|214982.1|215276.4|215126.4|214896|214746|723
1601970300000|2020-10-06 07:45:00|215149.3|214999.3|215149.7|214999.7|215352.2|215202.2|215148.1|214998.1|741
1601970600000|2020-10-06 07:50:00|215155.9|215005.9|215236.6|215086.6|215318.4|215168.4|215138.3|214988.3|670
1601970900000|2020-10-06 07:55:00|215222.2|215072.2|215136.7|214986.7|215232.8|215082.8|215028.3|214878.3|608
1601971200000|2020-10-06 08:00:00|215131.5|214981.5|215412.7|215262.7|215417.3|215267.3|214965|214815|743
1601971500000|2020-10-06 08:05:00|215414.7|215264.7|215645.2|215495.2|215652.2|215502.2|215414.5|215264.5|727
1601971800000|2020-10-06 08:10:00|215659|215509|215509.6|215359.6|215688|215538|215455.7|215305.7|802
1601972100000|2020-10-06 08:15:00|215509.5|215359.5|215472.4|215322.4|215523.6|215373.6|215441.9|215291.9|647
1601972400000|2020-10-06 08:20:00|215487.1|215337.1|215446.5|215296.5|215610.1|215460.1|215407.8|215257.8|685
1601972700000|2020-10-06 08:25:00|215446.7|215296.7|215392.4|215242.4|215459.8|215309.8|215384.3|215234.3|622
1601973000000|2020-10-06 08:30:00|215394.5|215244.5|215173.9|215023.9|215434.4|215284.4|215155.8|215005.8|680
1601973300000|2020-10-06 08:35:00|215163.5|215013.5|215160.9|215010.9|215365.7|215215.7|215129.7|214979.7|717
1601973600000|2020-10-06 08:40:00|215160.4|215010.4|215390.6|215240.6|215429.6|215279.6|215160.4|215010.4|770
1601973900000|2020-10-06 08:45:00|215388.5|215238.5|215339.4|215189.4|215515.2|215365.2|215315.1|215165.1|770
1601974200000|2020-10-06 08:50:00|215315.3|215165.3|215201.1|215051.1|215321.3|215171.3|215160.7|215010.7|592
1601974500000|2020-10-06 08:55:00|215201.9|215051.9|215143.4|214993.4|215262.9|215112.9|215073.9|214923.9|724
1601974800000|2020-10-06 09:00:00|215141.3|214991.3|215025.9|214875.9|215238.9|215088.9|215020.6|214870.6|635
1601975100000|2020-10-06 09:05:00|215026.1|214876.1|214914.9|214764.9|215052.8|214902.8|214851|214748.2|634
1601975400000|2020-10-06 09:10:00|214915.9|214765.9|214762.6|214612.6|215015.8|214865.8|214762.6|214612.6|691
1601975700000|2020-10-06 09:15:00|214735.4|214585.4|214783.7|214633.7|214836.9|214686.9|214726.9|214576.9|581
1601976000000|2020-10-06 09:20:00|214782.8|214632.8|214732|214582|214842.1|214692.1|214689.3|214539.3|536
1601976300000|2020-10-06 09:25:00|214733.6|214583.6|214913.6|214763.6|214923|214773|214709|214573.8|553
1601976600000|2020-10-06 09:30:00|214910.1|214760.1|214874.9|214724.9|214915.7|214765.7|214811.9|214661.9|469
1601976900000|2020-10-06 09:35:00|214874.1|214724.1|214545.7|214395.7|214874.1|214724.1|214532.4|214382.4|682
1601977200000|2020-10-06 09:40:00|214545.6|214395.6|214545.5|214395.5|214546.8|214400.8|214424.3|214291.8|543
1601977500000|2020-10-06 09:45:00|214547.6|214397.6|214518.6|214368.6|214575|214425|214436.1|214305.4|590
1601977800000|2020-10-06 09:50:00|214518.8|214368.8|214445.5|214295.5|214518.8|214368.8|214298.4|214148.4|641
1601978100000|2020-10-06 09:55:00|214448.4|214298.4|214815.2|214665.2|214824.2|214674.2|214410.8|214284.6|613
1601978400000|2020-10-06 10:00:00|214787|214637|214916|214766|215016.8|214866.8|214787|214637|733
1601978700000|2020-10-06 10:05:00|214916.4|214766.4|214726.4|214576.4|214916.9|214766.9|214724.3|214574.3|639
1601979000000|2020-10-06 10:10:00|214718.2|214568.2|214712.3|214562.3|214826.2|214676.2|214659.7|214532.6|630
1601979300000|2020-10-06 10:15:00|214712.8|214562.8|214697.3|214547.3|214745.4|214595.4|214622.8|214472.8|597
1601979600000|2020-10-06 10:20:00|214694|214544|214638.6|214488.6|214732.4|214601.8|214620.5|214470.5|456
1601979900000|2020-10-06 10:25:00|214639.4|214489.4|214421.9|214271.9|214639.4|214489.4|214345.3|214195.3|706
1601980200000|2020-10-06 10:30:00|214419.2|214269.2|214507.4|214357.4|214550.8|214400.8|214406.1|214256.1|603
1601980500000|2020-10-06 10:35:00|214509.1|214359.1|214272.8|214122.8|214509.4|214359.4|214161.6|214028.9|577
1601980800000|2020-10-06 10:40:00|214270.3|214120.3|214353.6|214203.6|214364.4|214269.5|214167.4|214017.4|726
1601981100000|2020-10-06 10:45:00|214351.3|214201.3|214226.5|214076.5|214351.3|214201.3|214097.9|213978|751
1601981400000|2020-10-06 10:50:00|214226.1|214076.1|214424.9|214274.9|214425.4|214275.4|214206.5|214056.5|565
1601981700000|2020-10-06 10:55:00|214423.6|214273.6|214426.4|214276.4|214626.1|214476.1|214419.7|214269.7|919
1601982000000|2020-10-06 11:00:00|214427.8|214277.8|214664.2|214514.2|214668.8|214518.8|214412.7|214262.7|742
1601982300000|2020-10-06 11:05:00|214664.4|214514.4|214687.6|214537.6|214735.5|214607.3|214587.7|214477.5|651
1601982600000|2020-10-06 11:10:00|214687.3|214537.3|214736.5|214586.5|214768.9|214618.9|214584.5|214434.5|647
1601982900000|2020-10-06 11:15:00|214743.5|214593.5|214502.7|214352.7|214762.8|214612.8|214493.8|214343.8|638
1601983200000|2020-10-06 11:20:00|214466.7|214316.7|214416.4|214266.4|214497.9|214393.6|214341.4|214221.5|618
1601983500000|2020-10-06 11:25:00|214414.9|214264.9|213880.1|213730.1|214417.2|214311.7|213870.8|213720.8|751
1601983800000|2020-10-06 11:30:00|213877.1|213727.1|213724.4|213574.4|214038.9|213888.9|213697.2|213569|836
1601984100000|2020-10-06 11:35:00|213721.9|213571.9|213662.6|213512.6|213895|213762.2|213607.4|213457.4|916
1601984400000|2020-10-06 11:40:00|213643|213493|213602.4|213452.4|213697.2|213547.2|213508.1|213400.5|874
1601984700000|2020-10-06 11:45:00|213598.6|213448.6|213574.6|213524.6|213665.1|213532.7|213438.8|213311.5|759
1601985000000|2020-10-06 11:50:00|213573.7|213523.7|213540.8|213490.8|213683.2|213572.9|213529.2|213399.2|774
1601985300000|2020-10-06 11:55:00|213535.9|213485.9|213331.3|213181.3|213588|213485.9|213287.9|213162.7|730
1601985600000|2020-10-06 12:00:00|213334.5|213184.5|213519|213469|213611.2|213494.8|213263.5|213159.6|883
1601985900000|2020-10-06 12:05:00|213519.5|213469.5|213356.7|213206.7|213684.6|213534.6|213289.4|213190.2|837
1601986200000|2020-10-06 12:10:00|213355.8|213205.8|213398.5|213248.5|213441.6|213340.1|213270.4|213120.4|822
1601986500000|2020-10-06 12:15:00|213397.1|213247.1|213345.5|213195.5|213498.7|213352.8|213282|213147.7|772
1601986800000|2020-10-06 12:20:00|213344.7|213194.7|213000.8|212850.8|213368.5|213254.5|212984.4|212834.4|881
1601987100000|2020-10-06 12:25:00|213003.5|212853.5|212922.9|212772.9|213037|212911.8|212794.1|212659.5|810
1601987400000|2020-10-06 12:30:00|212918|212768|212702.2|212552.2|213040.3|212890.3|212629.1|212531.9|936
1601987700000|2020-10-06 12:35:00|212704.8|212554.8|212729.8|212579.8|212829|212697|212580.2|212476.4|1001
1601988000000|2020-10-06 12:40:00|212730.5|212580.5|212949.9|212799.9|213055.3|212943.5|212667.5|212566|937
1601988300000|2020-10-06 12:45:00|212951.7|212801.7|212614|212464|212962.9|212820.4|212552.5|212456|866
1601988600000|2020-10-06 12:50:00|212614.7|212464.7|213041|212891|213044.3|212894.3|212540.8|212437.7|884
1601988900000|2020-10-06 12:55:00|213055.2|212905.2|213023.5|212973.5|213132.3|213051.6|212931.2|212833.3|896
1601989200000|2020-10-06 13:00:00|213025|212975|213336.6|213186.6|213386.8|213236.8|212991.6|212887.3|892
1601989500000|2020-10-06 13:05:00|213337.6|213187.6|212960.6|212810.6|213344.1|213194.1|212939|212789|845
1601989800000|2020-10-06 13:10:00|212958.7|212808.7|213137.1|213087.1|213213.2|213116|212899|212776.9|893
1601990100000|2020-10-06 13:15:00|213137.3|213087.3|213051.2|212901.2|213296.4|213193.3|212949.7|212832.8|894
1601990400000|2020-10-06 13:20:00|213050.7|212900.7|213073.5|212923.5|213151.4|213001.4|212884.2|212734.2|993
1601990700000|2020-10-06 13:25:00|213080|212930|213217.9|213167.9|213338.6|213229.4|212995.3|212879.6|916
1601991000000|2020-10-06 13:30:00|213220.2|213170.2|213297.3|213247.3|213418.3|213313.4|213163.7|213033|1046
1601991300000|2020-10-06 13:35:00|213340.7|213190.7|213536.8|213386.8|213556.4|213431.5|213267.8|213150|1026
1601991600000|2020-10-06 13:40:00|213541.2|213391.2|213670.5|213620.5|213723.2|213624.2|213422.5|213305.9|980
1601991900000|2020-10-06 13:45:00|213669.2|213619.2|213680.5|213530.5|213844.4|213754.6|213643.2|213515.9|946
1601992200000|2020-10-06 13:50:00|213680.6|213530.6|214271.3|214121.3|214339.9|214201.9|213646.6|213510.5|1050
1601992500000|2020-10-06 13:55:00|214273.4|214123.4|214305.3|214155.3|214354.2|214239.7|214120.4|214027.9|997
1601992800000|2020-10-06 14:00:00|214304.2|214154.2|213948.1|213798.1|214352.4|214204|213885.1|213766.9|931
1601993100000|2020-10-06 14:05:00|213949.1|213799.1|213844.8|213794.8|214037.6|213936.5|213844.8|213756|791
1601993400000|2020-10-06 14:10:00|213842.9|213792.9|213854.7|213704.7|213936.8|213831|213652.6|213547.4|861
1601993700000|2020-10-06 14:15:00|213854.9|213704.9|213829.1|213679.1|213920.4|213818|213605.3|213506.9|924
1601994000000|2020-10-06 14:20:00|213828.2|213678.2|213958.2|213808.2|214040.3|213942.2|213771.1|213667.4|908
1601994300000|2020-10-06 14:25:00|213959.5|213809.5|213984|213934|214056.1|213962|213881.4|213784.2|960
1601994600000|2020-10-06 14:30:00|213983.7|213933.7|214383.5|214233.5|214469.2|214353.6|213922.4|213824.2|943
1601994900000|2020-10-06 14:35:00|214383.3|214233.3|214367.6|214317.6|214465|214359.5|214248.3|214156.7|832
1601995200000|2020-10-06 14:40:00|214369.9|214319.9|214727.7|214577.7|214796.3|214646.3|214054.1|213923.5|998
1601995500000|2020-10-06 14:45:00|214713.1|214563.1|214497.6|214347.6|214750.6|214600.6|214411.2|214294|1040
1601995800000|2020-10-06 14:50:00|214497.8|214347.8|214173.7|214023.7|214498.5|214366.6|214057.9|213963.2|993
1601996100000|2020-10-06 14:55:00|214176.1|214026.1|214386.3|214236.3|214553.8|214405.5|214176.1|214026.1|1005
1601996400000|2020-10-06 15:00:00|214387.4|214237.4|214254.5|214104.5|214395|214245|214184.6|214034.6|904
1601996700000|2020-10-06 15:05:00|214259.3|214109.3|214341.2|214191.2|214387.9|214279.4|214096.5|213954.9|859
1601997000000|2020-10-06 15:10:00|214342.7|214192.7|214337|214187|214635.1|214485.1|214331|214181.5|951
1601997300000|2020-10-06 15:15:00|214337.3|214187.3|214245.5|214095.5|214375.1|214230.4|214176.7|214071.7|878
1601997600000|2020-10-06 15:20:00|214259.7|214109.7|214518.9|214368.9|214521.2|214371.2|214259.7|214109.7|821
1601997900000|2020-10-06 15:25:00|214518.6|214368.6|214518.6|214368.6|214567.6|214467.1|214404.6|214269.7|918
1601998200000|2020-10-06 15:30:00|214514.7|214364.7|214522.1|214372.1|214718.6|214568.6|214385.2|214235.2|1006
1601998500000|2020-10-06 15:35:00|214519.1|214369.1|214435.2|214285.2|214589.8|214439.8|214378.2|214238.9|968
1601998800000|2020-10-06 15:40:00|214433.9|214283.9|214701.7|214551.7|214703.1|214553.1|214385.6|214270|845
1601999100000|2020-10-06 15:45:00|214696.5|214546.5|214924.4|214774.4|214983|214834.3|214696.5|214546.5|948
1601999400000|2020-10-06 15:50:00|214926.3|214776.3|215050.5|214900.5|215166.7|215043.9|214908.3|214772.1|989
1601999700000|2020-10-06 15:55:00|215050.6|214900.6|215300.7|215250.7|215390.5|215253.3|215039.6|214889.6|1011
1602000000000|2020-10-06 16:00:00|215305.2|215255.2|215333|215283|215379.8|215283|215123.3|214973.3|1013
1602000300000|2020-10-06 16:05:00|215332.7|215282.7|215588.8|215438.8|215628.2|215487.2|215236.7|215143.6|1026
1602000600000|2020-10-06 16:10:00|215592.6|215442.6|215382.1|215232.1|215610.2|215503.8|215352.6|215228.1|934
1602000900000|2020-10-06 16:15:00|215381.9|215231.9|215801.9|215651.9|215842|215711|215308|215212.1|1026
1602001200000|2020-10-06 16:20:00|215811.1|215661.1|215536.9|215486.9|215887|215784.6|215535.5|215435.1|923
1602001500000|2020-10-06 16:25:00|215537.5|215487.5|215887|215737|215899.9|215803.4|215536.8|215400.5|924
1602001800000|2020-10-06 16:30:00|215886.9|215736.9|215798.5|215648.5|215895.4|215790.3|215703.3|215629.6|829
1602002100000|2020-10-06 16:35:00|215798|215648|215338.3|215188.3|215824.4|215722.3|215315.7|215165.7|917
1602002400000|2020-10-06 16:40:00|215337.2|215187.2|215269.5|215219.5|215405.5|215268.1|215202.4|215112.7|833
1602002700000|2020-10-06 16:45:00|215269.2|215219.2|215169.1|215019.1|215321.8|215231.9|215080|214970.8|888
1602003000000|2020-10-06 16:50:00|215168.3|215018.3|215225.1|215075.1|215234.3|215171.7|215002.1|214878|826
1602003300000|2020-10-06 16:55:00|215230.6|215080.6|215210.2|215060.2|215241.3|215136|215101.2|214968|758
1602003600000|2020-10-06 17:00:00|215207.1|215057.1|215398.2|215248.2|215417.5|215267.5|215049|214935|816
1602003900000|2020-10-06 17:05:00|215397.9|215247.9|215242.8|215092.8|215422.7|215311.4|215109.2|214975.1|875
1602004200000|2020-10-06 17:10:00|215243.6|215093.6|215491.3|215341.3|215553.5|215447.7|215229.6|215079.6|868
1602004500000|2020-10-06 17:15:00|215482.5|215332.5|215523.6|215373.6|215532.9|215382.9|215398.4|215250.3|856
1602004800000|2020-10-06 17:20:00|215523.5|215373.5|215782.3|215632.3|215786.4|215651.7|215497.4|215373.5|894
1602005100000|2020-10-06 17:25:00|215771.5|215621.5|215619|215469|215780.9|215630.9|215556.9|215428.6|947
1602005400000|2020-10-06 17:30:00|215618.8|215468.8|215838.1|215688.1|215910.3|215786.9|215609.1|215459.1|889
1602005700000|2020-10-06 17:35:00|215837.2|215687.2|215841.6|215691.6|216220.7|216086.8|215792.3|215684.8|933
1602006000000|2020-10-06 17:40:00|215839.7|215689.7|215727.3|215577.3|215894.1|215744.1|215703.3|215573.4|981
1602006300000|2020-10-06 17:45:00|215726.9|215576.9|215435.5|215285.5|215727.5|215577.5|215387|215252.7|856
1602006600000|2020-10-06 17:50:00|215435.9|215285.9|215306.1|215156.1|215448.8|215298.8|215186.1|215092.1|821
1602006900000|2020-10-06 17:55:00|215303.9|215153.9|215158.9|215008.9|215304.8|215154.8|215098.7|214948.7|647
1602007200000|2020-10-06 18:00:00|215158.5|215008.5|215314.6|215164.6|215347.5|215197.5|215137|214987|900
1602007500000|2020-10-06 18:05:00|215315.1|215165.1|215284.6|215134.6|215350.5|215200.5|215160.9|215010.9|856
1602007800000|2020-10-06 18:10:00|215283.2|215133.2|215110.3|214960.3|215348.7|215198.7|215090.1|214940.1|922
1602008100000|2020-10-06 18:15:00|215110.9|214960.9|215222.7|215072.7|215276.9|215126.9|215048.4|214950.2|942
1602008400000|2020-10-06 18:20:00|215222.1|215072.1|215189.9|215039.9|215332.7|215182.7|215106.4|214956.4|815
1602008700000|2020-10-06 18:25:00|215188.9|215038.9|215268.1|215118.1|215373.9|215223.9|215149.3|215019.8|763
1602009000000|2020-10-06 18:30:00|215267.8|215117.8|215006.4|214856.4|215268.3|215118.3|214989.4|214839.4|833
1602009300000|2020-10-06 18:35:00|215006.9|214856.9|215063.6|214913.6|215105.3|214955.3|214987.3|214856.6|774
1602009600000|2020-10-06 18:40:00|215063.1|214913.1|215102.4|214952.4|215207.5|215110.2|215003.7|214907.9|811
1602009900000|2020-10-06 18:45:00|215098|214948|215437|215287|215455.8|215305.8|214898|214797.2|866
1602010200000|2020-10-06 18:50:00|215431.8|215281.8|217343.8|217193.8|217456.2|217306.2|215429|215279|1189
1602010500000|2020-10-06 18:55:00|217339.1|217189.1|216653.8|216503.8|217703.6|217604.2|216606.3|216456.3|1186
1602010800000|2020-10-06 19:00:00|216670.3|216520.3|216833.2|216683.2|217262.1|217112.1|216635.5|216485.5|1186
1602011100000|2020-10-06 19:05:00|216867.3|216717.3|216741.1|216591.1|217485.6|217335.6|216710.4|216560.4|1173
1602011400000|2020-10-06 19:10:00|216741.8|216591.8|216542.8|216392.8|216832.1|216682.1|216516.8|216366.8|1155
1602011700000|2020-10-06 19:15:00|216545.1|216395.1|216505.5|216355.5|216723.6|216573.6|216483.5|216333.5|1150
1602012000000|2020-10-06 19:20:00|216503.9|216353.9|216698.3|216548.3|216748.3|216598.3|216492.7|216342.7|1130
1602012300000|2020-10-06 19:25:00|216697.2|216547.2|216405.8|216255.8|216901.1|216751.1|216398.2|216248.2|1109
1602012600000|2020-10-06 19:30:00|216403|216253|216375.7|216225.7|216485|216335|216191.5|216041.5|1116
1602012900000|2020-10-06 19:35:00|216369.5|216219.5|216537|216387|216583.2|216433.2|216323.3|216173.3|1097
1602013200000|2020-10-06 19:40:00|216527.3|216377.3|216461.6|216311.6|216636.2|216486.2|216341.1|216191.1|1029
1602013500000|2020-10-06 19:45:00|216460.2|216310.2|216448.1|216298.1|216706.4|216556.4|216336.3|216186.3|1025
1602013800000|2020-10-06 19:50:00|216474.7|216324.7|216776.9|216626.9|216970.9|216820.9|216474.7|216324.7|1076
1602014100000|2020-10-06 19:55:00|216764.5|216614.5|216965.2|216815.2|217023|216873|216680|216530|1041
1602014400000|2020-10-06 20:00:00|216959.3|216809.3|216811|216661|216969|216819|216694.4|216544.4|925
1602014700000|2020-10-06 20:05:00|216814.8|216664.8|216889.4|216739.4|216943.5|216793.5|216677|216527|856
1602015000000|2020-10-06 20:10:00|216866.9|216716.9|216716.5|216566.5|216884.5|216734.5|216715.9|216565.9|797
1602015300000|2020-10-06 20:15:00|216719.5|216569.5|216773.5|216623.5|216779.7|216688.2|216570.9|216421.7|584
1602015600000|2020-10-06 20:20:00|216775.1|216625.1|217013.4|216863.4|217022.4|216872.4|216702.5|216552.5|543
1602015900000|2020-10-06 20:25:00|217013.2|216863.2|216590.4|216440.4|217014.5|216864.5|216559.2|216409.2|643
1602016200000|2020-10-06 20:30:00|216586.4|216436.4|216792|216642|216808.5|216658.5|216556.7|216406.7|703
1602016500000|2020-10-06 20:35:00|216777.2|216627.2|216986.1|216836.1|217007.4|216857.4|216747.6|216597.6|556
1602016800000|2020-10-06 20:40:00|216986.3|216836.3|217357.3|217207.3|217398.7|217248.7|216984.4|216834.4|665
1602017100000|2020-10-06 20:45:00|217360.1|217210.1|217413.3|217263.3|217460.9|217310.9|217309.9|217159.9|557
1602017400000|2020-10-06 20:50:00|217408.4|217258.4|217411.5|217261.5|217464.1|217314.1|217315.7|217165.7|642
1602017700000|2020-10-06 20:55:00|217411.1|217261.1|217366.7|217216.7|217525.6|217356.2|217293.5|216958.5|673
1602018000000|2020-10-06 21:00:00|217362.5|217212.5|217113|216778|217362.5|217212.5|217105.1|216770.1|67
1602018300000|2020-10-06 21:05:00|217055.8|216905.8|217245|216910|217337.4|217002.4|217055.8|216766|172
1602018600000|2020-10-06 21:10:00|217240.6|216905.6|217323.2|216988.2|217347|217012|217104|216769|207
1602018900000|2020-10-06 21:15:00|217216.5|216881.5|217229.7|216894.7|217375.6|217040.6|217171|216836|149
1602019200000|2020-10-06 21:20:00|217238.6|216903.6|217274.1|216939.1|217340|217005|217151.4|216816.4|208
1602019500000|2020-10-06 21:25:00|217273.4|216938.4|217413.6|217078.6|217474.1|217139.1|217245|216910|262
1602019800000|2020-10-06 21:30:00|217414.5|217079.5|217444.8|217109.8|217479|217144|217390.5|217055.5|191
1602020100000|2020-10-06 21:35:00|217428|217093|217399|217064|217477.3|217142.3|217386|217051|195
1602020400000|2020-10-06 21:40:00|217445.2|217110.2|217388.4|217053.4|217451|217116|217385.2|217050.2|116
1602020700000|2020-10-06 21:45:00|217386.4|217051.4|217423.3|217088.3|217469.7|217134.7|217386.4|217051.4|144
1602021000000|2020-10-06 21:50:00|217437.5|217102.5|217412.9|217077.9|217472.8|217137.8|217390.5|217055.5|141
1602021300000|2020-10-06 21:55:00|217437.2|217102.2|217437.3|217102.3|217460.6|217125.6|217397.3|217062.3|172
1602021600000|2020-10-06 22:00:00|217419.9|217084.9|217434.2|217284.2|217505.1|217285.3|217331.7|217027.7|521
1602021900000|2020-10-06 22:05:00|217426.7|217276.7|217442.1|217292.1|217526.4|217319|217370.5|217168|375
1602022200000|2020-10-06 22:10:00|217431|217281|217297.8|217147.8|217496|217302|217284.6|217134.6|370
1602022500000|2020-10-06 22:15:00|217299.5|217149.5|217159.1|217009.1|217317.2|217167.2|217154.9|216957|364
1602022800000|2020-10-06 22:20:00|217140.1|216990.1|217125.2|216975.2|217199.4|217049.4|217111.1|216961.1|349
1602023100000|2020-10-06 22:25:00|217135.2|216985.2|217102.5|216952.5|217156.6|217006.6|217077.7|216927.7|324
1602023400000|2020-10-06 22:30:00|217084.1|216934.1|217014|216864|217095.8|216945.8|216923.5|216773.5|399
1602023700000|2020-10-06 22:35:00|217019|216869|217020.6|216870.6|217090.3|216940.3|216939.8|216789.8|442
1602024000000|2020-10-06 22:40:00|217027.6|216877.6|217004.5|216854.5|217051.2|216896.4|216984.9|216769.8|348
1602024300000|2020-10-06 22:45:00|217004.4|216854.4|217162.5|217012.5|217188.8|217038.8|216967.4|216817.4|386
1602024600000|2020-10-06 22:50:00|217160.9|217010.9|217368.3|217218.3|217381.8|217231.8|217147.6|216997.6|384
1602024900000|2020-10-06 22:55:00|217370.2|217220.2|217299.3|217149.3|217483.3|217333.3|217252.4|217102.4|491
1602025200000|2020-10-06 23:00:00|217298.8|217148.8|217165.9|217015.9|217359.7|217209.7|217150.4|217000.4|587
1602025500000|2020-10-06 23:05:00|217169.1|217019.1|217257.5|217107.5|217287|217137|217136.4|216986.4|430
1602025800000|2020-10-06 23:10:00|217255.6|217105.6|217255.9|217105.9|217289.7|217139.7|217223.1|217073.1|377
1602026100000|2020-10-06 23:15:00|217252.7|217102.7|217205.4|217055.4|217252.7|217102.7|217110.6|216960.6|325
1602026400000|2020-10-06 23:20:00|217228.4|217078.4|217141.4|216991.4|217228.4|217078.4|217127.8|216977.8|232
1602026700000|2020-10-06 23:25:00|217131.9|216981.9|217145.8|216995.8|217178.8|217028.8|217114|216964|338
1602027000000|2020-10-06 23:30:00|217135.8|216985.8|217127.8|216977.8|217176.4|217026.4|217112.4|216962.4|326
1602027300000|2020-10-06 23:35:00|217126.7|216976.7|217164.7|217014.7|217185.9|217035.9|217085.3|216935.3|378
1602027600000|2020-10-06 23:40:00|217161.1|217011.1|217116.3|216966.3|217177.9|217027.9|217099.2|216893|307
1602027900000|2020-10-06 23:45:00|217112.3|216962.3|217005.7|216855.7|217133.4|216983.4|216981.3|216831.3|406
1602028200000|2020-10-06 23:50:00|217017.2|216867.2|216990.9|216840.9|217091.3|216941.3|216953.5|216803.5|432
1602028500000|2020-10-06 23:55:00|216991.2|216841.2|217008.4|216858.4|217027.1|216877.1|216944.5|216794.5|331
1602028800000|2020-10-07 00:00:00|217005.5|216855.5|217087.3|216937.3|217160|217010|216974.1|216824.1|551
1602029100000|2020-10-07 00:05:00|217089.5|216939.5|217106.3|216956.3|217154.9|217004.9|217077.2|216927.2|396
1602029400000|2020-10-07 00:10:00|217100.6|216950.6|217071.9|216921.9|217139.1|216989.1|217055|216905|362
1602029700000|2020-10-07 00:15:00|217074.9|216924.9|216880|216730|217074.9|216924.9|216872.5|216722.5|494
1602030000000|2020-10-07 00:20:00|216878.9|216728.9|216885.6|216735.6|216969|216819|216835.4|216685.4|477
1602030300000|2020-10-07 00:25:00|216878.2|216728.2|216936.8|216786.8|216956.8|216806.8|216874.5|216724.5|421
1602030600000|2020-10-07 00:30:00|216931.1|216781.1|216978.7|216828.7|217043.6|216893.6|216920.9|216770.9|449
1602030900000|2020-10-07 00:35:00|216977.2|216827.2|217059.5|216909.5|217110.7|216960.7|216977.2|216827.2|538
1602031200000|2020-10-07 00:40:00|217066.2|216916.2|217048.8|216898.8|217093.1|216943.1|217005.3|216855.3|445
1602031500000|2020-10-07 00:45:00|217049.6|216899.6|217088.1|216938.1|217123|216973|217022.8|216872.8|466
1602031800000|2020-10-07 00:50:00|217086.7|216936.7|217136.9|216986.9|217212.4|217062.4|217070|216920|509
1602032100000|2020-10-07 00:55:00|217148.2|216998.2|217101.9|216951.9|217173.9|217023.9|217086.4|216936.4|432
1602032400000|2020-10-07 01:00:00|217097.9|216947.9|217256.4|217106.4|217333.3|217183.3|217091.3|216941.3|616
1602032700000|2020-10-07 01:05:00|217256.9|217106.9|217127.8|216977.8|217261.2|217111.2|217079.3|216929.3|500
1602033000000|2020-10-07 01:10:00|217147.2|216997.2|217153|217003|217167|217017|217019.4|216869.4|456
1602033300000|2020-10-07 01:15:00|217144.6|216994.6|217014.4|216864.4|217154.3|217004.3|216995.4|216845.4|485
1602033600000|2020-10-07 01:20:00|217013.2|216863.2|217094.3|216944.3|217126.1|216976.1|216990.4|216840.4|465
1602033900000|2020-10-07 01:25:00|217092.9|216942.9|217205.6|217055.6|217263.7|217113.7|217079.5|216929.5|487
1602034200000|2020-10-07 01:30:00|217207.7|217057.7|217155.7|217005.7|217283.7|217133.7|217126.7|216976.7|586
1602034500000|2020-10-07 01:35:00|217156|217006|217129.9|216979.9|217195.6|217045.6|217123.7|216973.7|443
1602034800000|2020-10-07 01:40:00|217130.1|216980.1|217136.2|216986.2|217174.3|217024.3|217119.1|216969.1|445
1602035100000|2020-10-07 01:45:00|217134.7|216984.7|216946.6|216796.6|217135.9|216985.9|216941.1|216791.1|516
1602035400000|2020-10-07 01:50:00|216944.4|216794.4|216892.6|216742.6|216959.9|216809.9|216812.9|216662.9|552
1602035700000|2020-10-07 01:55:00|216892.7|216742.7|216602.2|216452.2|216892.7|216742.7|216587.7|216437.7|680
1602036000000|2020-10-07 02:00:00|216602|216452|216554.9|216404.9|216706.1|216556.1|216536|216386|677
1602036300000|2020-10-07 02:05:00|216553|216403|216509.1|216359.1|216632.1|216482.1|216455.8|216305.8|554
1602036600000|2020-10-07 02:10:00|216510|216360|216622|216472|216632|216482|216494.2|216344.2|586
1602036900000|2020-10-07 02:15:00|216625.7|216475.7|216572.8|216422.8|216634.1|216484.1|216512.8|216362.8|582
1602037200000|2020-10-07 02:20:00|216567|216417|216751.5|216601.5|216782.1|216632.1|216566.4|216416.4|550
1602037500000|2020-10-07 02:25:00|216752.2|216602.2|216715.3|216565.3|216771.6|216621.6|216596.2|216446.2|552
1602037800000|2020-10-07 02:30:00|216715|216565|216769.9|216619.9|216809.4|216659.4|216662.6|216512.6|483
1602038100000|2020-10-07 02:35:00|216770.1|216620.1|216697.9|216547.9|216805.7|216655.7|216685.4|216535.4|421
1602038400000|2020-10-07 02:40:00|216704.7|216554.7|216826.7|216676.7|216852.5|216702.5|216700.1|216550.1|475
1602038700000|2020-10-07 02:45:00|216824.8|216674.8|216785.4|216635.4|216824.8|216674.8|216732.5|216582.5|530
1602039000000|2020-10-07 02:50:00|216785.7|216635.7|216769.3|216619.3|216811|216661|216705.6|216555.6|469
1602039300000|2020-10-07 02:55:00|216766.1|216616.1|216795.6|216645.6|216813.9|216663.9|216693.1|216543.1|403
1602039600000|2020-10-07 03:00:00|216794.6|216644.6|216776.1|216626.1|216810.5|216660.5|216755.7|216605.7|461
1602039900000|2020-10-07 03:05:00|216777.9|216627.9|216780|216630|216812.3|216662.3|216717.1|216567.1|497
1602040200000|2020-10-07 03:10:00|216779.3|216629.3|216716|216566|216795|216645|216711.4|216561.4|464
1602040500000|2020-10-07 03:15:00|216719.8|216569.8|216720.8|216570.8|216741.8|216591.8|216673.2|216523.2|397
1602040800000|2020-10-07 03:20:00|216722|216572|216807.9|216657.9|216885.1|216735.1|216722|216572|423
1602041100000|2020-10-07 03:25:00|216809.4|216659.4|216703|216553|216809.4|216659.4|216679.4|216529.4|441
1602041400000|2020-10-07 03:30:00|216700.9|216550.9|216667.1|216517.1|216713.1|216563.1|216642.3|216492.3|471
1602041700000|2020-10-07 03:35:00|216666.7|216516.7|216666.9|216516.9|216702|216552|216619.3|216469.3|389
1602042000000|2020-10-07 03:40:00|216664|216514|216636.2|216486.2|216668.6|216518.6|216609|216459|358
1602042300000|2020-10-07 03:45:00|216637.8|216487.8|216517.3|216367.3|216680|216530|216476.7|216326.7|381
1602042600000|2020-10-07 03:50:00|216518.7|216368.7|216596.6|216446.6|216607.2|216457.2|216512.3|216362.3|331
1602042900000|2020-10-07 03:55:00|216595.9|216445.9|216603.4|216453.4|216625.3|216475.3|216550.2|216400.2|337
1602043200000|2020-10-07 04:00:00|216601.9|216451.9|216536|216386|216609.2|216459.2|216517.1|216367.1|363
1602043500000|2020-10-07 04:05:00|216536.3|216386.3|216540.2|216390.2|216566.2|216416.2|216491.3|216341.3|328
1602043800000|2020-10-07 04:10:00|216542.3|216392.3|216537|216387|216580.4|216430.4|216513.1|216363.1|287
1602044100000|2020-10-07 04:15:00|216534.1|216384.1|216409.4|216259.4|216562|216412|216396.2|216246.2|352
1602044400000|2020-10-07 04:20:00|216420.1|216270.1|216428.6|216278.6|216433.1|216283.1|216379.9|216229.9|280
1602044700000|2020-10-07 04:25:00|216430.7|216280.7|216446.4|216296.4|216454.4|216304.4|216398.5|216248.5|291
1602045000000|2020-10-07 04:30:00|216431.5|216281.5|216490.3|216340.3|216502.4|216352.4|216431.5|216281.5|313
1602045300000|2020-10-07 04:35:00|216489|216339|216467.3|216317.3|216495.2|216345.2|216360.9|216210.9|389
1602045600000|2020-10-07 04:40:00|216467|216317|216383.1|216233.1|216467|216317|216375.2|216225.2|363
1602045900000|2020-10-07 04:45:00|216382.5|216232.5|216384.6|216234.6|216390.2|216240.2|216337.1|216187.1|343
1602046200000|2020-10-07 04:50:00|216387.3|216237.3|216385.7|216235.7|216398.1|216248.1|216342|216192|344
1602046500000|2020-10-07 04:55:00|216384.2|216234.2|216369.9|216219.9|216391.7|216241.7|216339|216189|304
1602046800000|2020-10-07 05:00:00|216370.3|216220.3|216416.3|216266.3|216440.7|216290.7|216347.7|216197.7|336
1602047100000|2020-10-07 05:05:00|216421.9|216271.9|216412|216262|216425.6|216275.6|216392.4|216242.4|365
1602047400000|2020-10-07 05:10:00|216408.3|216258.3|216365.8|216215.8|216435.3|216285.3|216344.5|216194.5|401
1602047700000|2020-10-07 05:15:00|216370.2|216220.2|216378.4|216228.4|216409.8|216259.8|216339|216189|402
1602048000000|2020-10-07 05:20:00|216378.5|216228.5|216445.1|216295.1|216478.1|216328.1|216367.2|216217.2|389
1602048300000|2020-10-07 05:25:00|216427|216277|216411.1|216261.1|216488.6|216338.6|216398.6|216248.6|511
1602048600000|2020-10-07 05:30:00|216402.6|216252.6|216397|216247|216421.2|216271.2|216360.6|216210.6|367
1602048900000|2020-10-07 05:35:00|216397.2|216247.2|216028|215878|216416.9|216266.9|216010.7|215860.7|551
1602049200000|2020-10-07 05:40:00|216030.3|215880.3|215869.2|215719.2|216030.3|215880.3|215816.9|215666.9|721
1602049500000|2020-10-07 05:45:00|215868.2|215718.2|215921|215771|216010.7|215860.7|215866.8|215716.8|600
1602049800000|2020-10-07 05:50:00|215918.7|215768.7|215930.4|215780.4|216014.9|215864.9|215901.8|215751.8|504
1602050100000|2020-10-07 05:55:00|215932.4|215782.4|216211.6|216061.6|216220.5|216070.5|215898.5|215748.5|565
1602050400000|2020-10-07 06:00:00|216211.4|216061.4|216135.5|215985.5|216299.5|216149.5|216044.9|215894.9|820
1602050700000|2020-10-07 06:05:00|216138.9|215988.9|216323.3|216173.3|216393.9|216243.9|216082.5|215954.4|653
1602051000000|2020-10-07 06:10:00|216324.5|216174.5|216164.6|216014.6|216355.6|216205.6|216158|216008|652
1602051300000|2020-10-07 06:15:00|216170.3|216020.3|215896.4|215746.4|216249.6|216099.6|215891.4|215741.4|726
1602051600000|2020-10-07 06:20:00|215897.4|215747.4|215999.6|215849.6|216054.7|215904.7|215897.4|215747.4|657
1602051900000|2020-10-07 06:25:00|216000.6|215850.6|215892.7|215742.7|216044.1|215894.1|215883.5|215733.5|630
1602052200000|2020-10-07 06:30:00|215899.6|215749.6|215789.2|215639.2|215921.5|215772.9|215700.8|215608|655
1602052500000|2020-10-07 06:35:00|215789|215639|215568.6|215418.6|215789|215685.5|215534.4|215384.4|605
1602052800000|2020-10-07 06:40:00|215568.9|215418.9|215678|215528|215725.9|215584.4|215486.2|215336.2|754
1602053100000|2020-10-07 06:45:00|215692.4|215542.4|215671.6|215521.6|215794.6|215659|215648.8|215519.1|624
1602053400000|2020-10-07 06:50:00|215671.1|215521.1|215728.6|215578.6|215735.4|215611.2|215631.6|215482.9|545
1602053700000|2020-10-07 06:55:00|215727.8|215577.8|215600.2|215450.2|215781.2|215631.2|215573.8|215423.8|664
1602054000000|2020-10-07 07:00:00|215595.1|215445.1|215390.8|215240.8|215605.3|215455.3|215381.7|215231.7|900
1602054300000|2020-10-07 07:05:00|215391.3|215241.3|215294.5|215144.5|215395.4|215245.4|215059.1|214909.1|924
1602054600000|2020-10-07 07:10:00|215296.1|215146.1|215207.5|215057.5|215397.2|215265.8|215068.6|214918.6|897
1602054900000|2020-10-07 07:15:00|215201.7|215051.7|215066|214916|215219.7|215069.7|214880.7|214730.7|849
1602055200000|2020-10-07 07:20:00|215062.7|214912.7|214896.1|214746.1|215065.9|214915.9|214821.1|214695.7|763
1602055500000|2020-10-07 07:25:00|214895.1|214745.1|215012.3|214862.3|215016.2|214914.1|214868|214718|758
1602055800000|2020-10-07 07:30:00|215012.8|214862.8|215164.9|215014.9|215202.5|215052.5|214935.7|214785.7|727
1602056100000|2020-10-07 07:35:00|215165|215015|215197.6|215047.6|215300|215150|215039.1|214889.1|759
1602056400000|2020-10-07 07:40:00|215196.8|215046.8|215061.9|214911.9|215217.6|215067.6|215052|214902|600
1602056700000|2020-10-07 07:45:00|215065.1|214915.1|214754.3|214604.3|215066.1|214956.7|214732.1|214601.3|659
1602057000000|2020-10-07 07:50:00|214758|214608|214592.1|214442.1|214758|214632.2|214580.3|214439.2|693
1602057300000|2020-10-07 07:55:00|214592.8|214442.8|214898|214748|214918.2|214768.2|214538.8|214425|735
1602057600000|2020-10-07 08:00:00|214898.7|214748.7|215086.9|214936.9|215132.9|214982.9|214824.3|214698.8|751
1602057900000|2020-10-07 08:05:00|215100.2|214950.2|215319.2|215169.2|215447.7|215297.7|215009.6|214859.6|854
1602058200000|2020-10-07 08:10:00|215318.6|215168.6|215315.1|215165.1|215428.4|215278.4|215230.3|215080.3|834
1602058500000|2020-10-07 08:15:00|215317.3|215167.3|215182.1|215032.1|215414.7|215264.7|215160.8|215024.9|732
1602058800000|2020-10-07 08:20:00|215178.7|215028.7|215391.7|215241.7|215473.5|215323.5|215173.8|215023.8|784
1602059100000|2020-10-07 08:25:00|215386.6|215236.6|215408.3|215258.3|215462.4|215320.2|215297.4|215168.5|762
1602059400000|2020-10-07 08:30:00|215411.1|215261.1|215358.8|215208.8|215459.8|215309.8|215266.4|215116.4|797
1602059700000|2020-10-07 08:35:00|215358.1|215208.1|215352.4|215202.4|215410.5|215260.5|215264.5|215114.5|745
1602060000000|2020-10-07 08:40:00|215350.6|215200.6|215461.5|215311.5|215461.5|215311.5|215297.7|215147.7|526
1602060300000|2020-10-07 08:45:00|215457.7|215307.7|215399.6|215249.6|215520.4|215370.4|215384.9|215234.9|580
1602060600000|2020-10-07 08:50:00|215399.1|215249.1|215255.7|215105.7|215406.8|215256.8|215171.7|215021.7|653
1602060900000|2020-10-07 08:55:00|215257.1|215107.1|215119.3|214969.3|215274.1|215124.1|215113.1|214966.4|556
1602061200000|2020-10-07 09:00:00|215128.4|214978.4|215171|215021|215286.9|215136.9|215118.2|214968.2|613
1602061500000|2020-10-07 09:05:00|215164.7|215014.7|215453.7|215303.7|215457.6|215307.6|215164|215014|653
1602061800000|2020-10-07 09:10:00|215454|215304|215508.9|215358.9|215554.2|215412.4|215446.6|215296.6|643
1602062100000|2020-10-07 09:15:00|215509.4|215359.4|215611.1|215461.1|215612.1|215462.1|215371.7|215267.1|703
1602062400000|2020-10-07 09:20:00|215611.5|215461.5|215784.2|215634.2|215788.6|215638.6|215543|215442.7|746
1602062700000|2020-10-07 09:25:00|215787.7|215637.7|215815.7|215665.7|215882.8|215732.8|215710.4|215560.4|814
1602063000000|2020-10-07 09:30:00|215819.1|215669.1|215712.9|215562.9|215819.8|215698.3|215656|215526.8|848
1602063300000|2020-10-07 09:35:00|215713|215563|215521.8|215371.8|215713.7|215563.7|215478.7|215367.4|725
1602063600000|2020-10-07 09:40:00|215521|215371|215364.7|215214.7|215663.6|215513.6|215360.6|215210.6|778
1602063900000|2020-10-07 09:45:00|215366.6|215216.6|215508.5|215358.5|215616.5|215466.5|215316.8|215209.6|800
1602064200000|2020-10-07 09:50:00|215510.3|215360.3|215715.3|215565.3|215718|215568|215494.9|215359.3|690
1602064500000|2020-10-07 09:55:00|215716|215566|215808.1|215658.1|215808.1|215662.1|215649.1|215516.9|839
1602064800000|2020-10-07 10:00:00|215810.3|215660.3|215767.8|215617.8|215946.8|215796.8|215746|215596|857
1602065100000|2020-10-07 10:05:00|215762.9|215612.9|215782.5|215632.5|215889.5|215757.3|215715.8|215596.9|828
1602065400000|2020-10-07 10:10:00|215783.6|215633.6|215705.1|215555.1|215828.2|215681.1|215668.7|215545.1|673
1602065700000|2020-10-07 10:15:00|215701.4|215551.4|215890.7|215740.7|215925.8|215782.4|215688.9|215551.4|666
1602066000000|2020-10-07 10:20:00|215890.9|215740.9|215706.2|215556.2|215903.6|215753.6|215689.9|215539.9|650
1602066300000|2020-10-07 10:25:00|215707.2|215557.2|216018.9|215868.9|216048.2|215925.1|215702.4|215552.4|762
1602066600000|2020-10-07 10:30:00|216019.7|215869.7|216026.8|215876.8|216046.7|215896.7|215901.2|215787.3|750
1602066900000|2020-10-07 10:35:00|216026.9|215876.9|215849.1|215699.1|216083.8|215971.2|215849.1|215699.1|624
1602067200000|2020-10-07 10:40:00|215830.1|215680.1|215862.9|215712.9|215954.2|215830.4|215788.1|215658.1|768
1602067500000|2020-10-07 10:45:00|215862.5|215712.5|215918.2|215768.2|215942.1|215792.1|215816.1|215666.1|643
1602067800000|2020-10-07 10:50:00|215918.1|215768.1|215733.5|215583.5|215932.3|215782.3|215732.7|215582.7|669
1602068100000|2020-10-07 10:55:00|215693|215643|215612.9|215462.9|215760.4|215643|215519|215369|851
1602068400000|2020-10-07 11:00:00|215608.2|215458.2|215443.3|215293.3|215625.8|215475.8|215278.7|215145.5|858
1602068700000|2020-10-07 11:05:00|215442.9|215292.9|215451.5|215301.5|215501|215380.2|215337|215187|803
1602069000000|2020-10-07 11:10:00|215451.7|215301.7|215505.3|215355.3|215578.6|215428.6|215387.8|215237.8|824
1602069300000|2020-10-07 11:15:00|215505.6|215355.6|215544.2|215394.2|215655.7|215505.7|215465.1|215350.6|777
1602069600000|2020-10-07 11:20:00|215546.1|215396.1|215546.2|215396.2|215673.1|215523.1|215535.9|215385.9|748
1602069900000|2020-10-07 11:25:00|215544.4|215394.4|215175.1|215025.1|215549.6|215406.1|215163|215013|790
1602070200000|2020-10-07 11:30:00|215180.5|215030.5|215362.8|215212.8|215375.6|215225.6|215084.2|214950.5|811
1602070500000|2020-10-07 11:35:00|215361.9|215211.9|215167.5|215017.5|215483.3|215333.3|215100.2|214950.2|868
1602070800000|2020-10-07 11:40:00|215171|215021|215329.2|215279.2|215392|215304.6|215143.1|215004.1|788
1602071100000|2020-10-07 11:45:00|215325.4|215275.4|215159|215109|215379.9|215329.9|215152.4|215028.4|734
1602071400000|2020-10-07 11:50:00|215158.5|215108.5|215206.6|215056.6|215333.2|215183.2|215152|215039.1|625
1602071700000|2020-10-07 11:55:00|215205.1|215055.1|214846.7|214796.7|215207|215096.4|214836.5|214724.8|839
1602072000000|2020-10-07 12:00:00|214849.2|214799.2|214663.1|214513.1|215018.9|214868.9|214502.9|214393.9|888
1602072300000|2020-10-07 12:05:00|214668|214518|214811.4|214661.4|215009.8|214859.8|214614.5|214507.7|937
1602072600000|2020-10-07 12:10:00|214767.6|214717.6|214685.6|214535.6|214796.4|214717.6|214539.5|214439.2|809
1602072900000|2020-10-07 12:15:00|214687.3|214537.3|214501.3|214351.3|214708.9|214558.9|214376|214260|938
1602073200000|2020-10-07 12:20:00|214501.1|214351.1|214703.7|214553.7|214758.8|214654.5|214465|214316.2|926
1602073500000|2020-10-07 12:25:00|214704.8|214554.8|214909.5|214759.5|214918.5|214768.5|214611.7|214513.9|869
1602073800000|2020-10-07 12:30:00|214894.4|214744.4|214848|214698|214925.4|214805.1|214704.9|214582.3|890
1602074100000|2020-10-07 12:35:00|214847.6|214697.6|214751.6|214601.6|215015.9|214896.4|214664.8|214564.7|907
1602074400000|2020-10-07 12:40:00|214750.9|214600.9|214272.2|214122.2|214751.6|214601.6|214244.3|214121.1|976
1602074700000|2020-10-07 12:45:00|214273.6|214123.6|214084.5|214034.5|214511.6|214362.7|213960|213857.6|996
1602075000000|2020-10-07 12:50:00|214084.4|214034.4|213930.8|213780.8|214186.9|214084|213856.1|213738.8|939
1602075300000|2020-10-07 12:55:00|213931.5|213781.5|214008.8|213958.8|214145.8|214035.3|213682.4|213532.4|1008
1602075600000|2020-10-07 13:00:00|214005.5|213955.5|214141.7|213991.7|214183.3|214045.7|213830.4|213724.8|958
1602075900000|2020-10-07 13:05:00|214140.6|213990.6|214033.4|213983.4|214224.5|214115.1|213970|213858.6|964
1602076200000|2020-10-07 13:10:00|214036.6|213986.6|214046.5|213896.5|214103|213998.9|213900.5|213800.9|912
1602076500000|2020-10-07 13:15:00|214052.5|213902.5|214226.1|214176.1|214349|214199|213990.7|213884.1|975
1602076800000|2020-10-07 13:20:00|214210.4|214160.4|214430.7|214280.7|214521.7|214371.7|214207.2|214130.5|880
1602077100000|2020-10-07 13:25:00|214430.5|214280.5|214460|214310|214475.4|214363.5|214341.4|214191.4|808
1602077400000|2020-10-07 13:30:00|214460.2|214310.2|214401.2|214251.2|214525.3|214375.3|214134.9|213984.9|1090
1602077700000|2020-10-07 13:35:00|214403.2|214253.2|214711.1|214561.1|214771|214648.9|214403.2|214253.2|1041
1602078000000|2020-10-07 13:40:00|214714.3|214564.3|214471.1|214321.1|214714.3|214564.5|214292.1|214177.8|1021
1602078300000|2020-10-07 13:45:00|214466.8|214316.8|214505.9|214355.9|214668.2|214518.2|214396.3|214287.4|944
1602078600000|2020-10-07 13:50:00|214510.7|214360.7|214598.4|214448.4|214681.8|214543.7|214428|214278|947
1602078900000|2020-10-07 13:55:00|214597.4|214447.4|215094.5|214944.5|215097.4|214947.4|214538.8|214433|989
1602079200000|2020-10-07 14:00:00|215094.6|214944.6|214943.6|214793.6|215207.5|215057.5|214932.9|214782.9|1017
1602079500000|2020-10-07 14:05:00|214943.8|214793.8|214954.5|214804.5|215161.9|215011.9|214899.1|214764.8|981
1602079800000|2020-10-07 14:10:00|214954|214804|215117|214967|215264.8|215114.8|214920.3|214770.3|1030
1602080100000|2020-10-07 14:15:00|215117.9|214967.9|214847.6|214697.6|215242.5|215092.5|214781.3|214631.3|1025
1602080400000|2020-10-07 14:20:00|214847.9|214697.9|214785.3|214635.3|214899.4|214749.4|214659.9|214509.9|1019
1602080700000|2020-10-07 14:25:00|214794.2|214644.2|214927.1|214777.1|214974.8|214824.8|214794.2|214644.2|915
1602081000000|2020-10-07 14:30:00|214930.3|214780.3|215015.4|214865.4|215026.1|214881.8|214876.9|214726.9|919
1602081300000|2020-10-07 14:35:00|215027|214877|215099.8|214949.8|215150.9|215045.9|214984.3|214869.8|849
1602081600000|2020-10-07 14:40:00|215097.7|214947.7|215286.6|215136.6|215372|215222|214984.9|214849.4|834
1602081900000|2020-10-07 14:45:00|215285.3|215135.3|215223.4|215073.4|215364.7|215258.1|215219.4|215069.4|815
1602082200000|2020-10-07 14:50:00|215222.2|215072.2|215112.5|214962.5|215237.7|215087.7|215005.2|214910.9|870
1602082500000|2020-10-07 14:55:00|215113.4|214963.4|215195.1|215045.1|215201.7|215051.7|215017.7|214918|923
1602082800000|2020-10-07 15:00:00|215195.5|215045.5|215057.8|215007.8|215226.3|215077.3|215009.9|214904.8|920
1602083100000|2020-10-07 15:05:00|215057.9|215007.9|214921.7|214771.7|215107.5|215011.8|214758.6|214643.7|919
1602083400000|2020-10-07 15:10:00|214920.1|214770.1|214800.6|214650.6|215009.2|214859.2|214684.5|214534.5|937
1602083700000|2020-10-07 15:15:00|214799.9|214649.9|214850.5|214700.5|214926.8|214785.8|214739.4|214606.1|828
1602084000000|2020-10-07 15:20:00|214850.9|214700.9|214816.1|214666.1|214938.6|214830.8|214797.8|214663.6|816
1602084300000|2020-10-07 15:25:00|214841.5|214691.5|214883.4|214733.4|214978.2|214828.2|214801.8|214691.5|869
1602084600000|2020-10-07 15:30:00|214882.9|214732.9|215016.7|214866.7|215116.3|214967.6|214811.9|214707.1|956
1602084900000|2020-10-07 15:35:00|215008.4|214858.4|215008.3|214858.3|215082.2|214976.3|214928.8|214827.6|919
1602085200000|2020-10-07 15:40:00|215008.2|214858.2|215067.2|214917.2|215074.3|214942.8|214869.6|214719.6|892
1602085500000|2020-10-07 15:45:00|215071|214921|215060.5|214910.5|215122.8|215019.6|214973.3|214873.4|782
1602085800000|2020-10-07 15:50:00|215059.2|214909.2|215327|215177|215360.2|215252.2|215043.7|214893.7|943
1602086100000|2020-10-07 15:55:00|215277.2|215227.2|215502.1|215352.1|215508.2|215358.2|215244|215127.3|874
1602086400000|2020-10-07 16:00:00|215471.9|215321.9|215406.3|215356.3|215495.7|215398.1|215392.9|215292.3|805
1602086700000|2020-10-07 16:05:00|215406.1|215356.1|215262.8|215112.8|215414.3|215362.4|215181.6|215078.3|784
1602087000000|2020-10-07 16:10:00|215264.1|215114.1|215149.9|214999.9|215264.7|215165.8|215089|214985.5|811
1602087300000|2020-10-07 16:15:00|215149.6|214999.6|215168.4|215018.4|215218.7|215097.3|215037.4|214950.5|772
1602087600000|2020-10-07 16:20:00|215167.5|215017.5|214939.1|214789.1|215270.3|215143.8|214927.4|214780.6|781
1602087900000|2020-10-07 16:25:00|214938.7|214788.7|215113.3|214963.3|215398.8|215248.8|214892.9|214782.2|966
1602088200000|2020-10-07 16:30:00|215117.5|214967.5|215063.7|214913.7|215125.3|214975.3|214974|214824|968
1602088500000|2020-10-07 16:35:00|215060.8|214910.8|215057.1|214907.1|215149.1|214999.1|215046.6|214896.6|917
1602088800000|2020-10-07 16:40:00|215055.9|214905.9|215012.7|214862.7|215075.6|214941.8|214893.7|214777.4|792
1602089100000|2020-10-07 16:45:00|215014.5|214864.5|214835.6|214685.6|215014.5|214874.1|214808.9|214681.7|842
1602089400000|2020-10-07 16:50:00|214778.3|214728.3|214804|214654|214887.1|214804.4|214754.7|214645.1|802
1602089700000|2020-10-07 16:55:00|214756.2|214706.2|214800.4|214650.4|214845.3|214745.9|214681.6|214589.1|717
1602090000000|2020-10-07 17:00:00|214799.3|214649.3|214676.1|214626.1|214803|214707.3|214654.4|214564.4|608
1602090300000|2020-10-07 17:05:00|214661.6|214611.6|214585|214435|214729.6|214618.8|214402.5|214303.1|837
1602090600000|2020-10-07 17:10:00|214585.3|214435.3|214630.1|214480.1|214644.1|214542.2|214521.6|214413.4|842
1602090900000|2020-10-07 17:15:00|214628.7|214478.7|214620.8|214470.8|214679.7|214542.5|214575|214452.6|715
1602091200000|2020-10-07 17:20:00|214621.6|214471.6|214709.8|214559.8|214795.2|214656|214617.4|214467.4|728
1602091500000|2020-10-07 17:25:00|214713.6|214563.6|214943.1|214793.1|214958|214828.3|214698.4|214548.4|776
1602091800000|2020-10-07 17:30:00|214943.9|214793.9|214944.4|214794.4|214956.9|214806.9|214906|214756|809
1602092100000|2020-10-07 17:35:00|214944.6|214794.6|214900|214750|214944.6|214794.6|214761.1|214663.9|645
1602092400000|2020-10-07 17:40:00|214900.5|214750.5|214875.4|214725.4|215009.9|214900.7|214816.8|214713.1|728
1602092700000|2020-10-07 17:45:00|214877.9|214727.9|214903.4|214753.4|214997.6|214847.6|214860.5|214710.5|779
1602093000000|2020-10-07 17:50:00|214903.2|214753.2|214853.2|214703.2|214950.1|214812.4|214765|214657.7|793
1602093300000|2020-10-07 17:55:00|214852.8|214702.8|215042.1|214892.1|215048.7|214898.7|214849.9|214699.9|779
1602093600000|2020-10-07 18:00:00|215036.1|214886.1|214978.9|214828.9|215151.7|215022.8|214966.7|214816.7|875
1602093900000|2020-10-07 18:05:00|214977.9|214827.9|215021.6|214871.6|215124.5|214974.5|214919.3|214811.5|866
1602094200000|2020-10-07 18:10:00|215016.2|214866.2|214971.7|214821.7|215016.7|214888.6|214921.9|214777.4|820
1602094500000|2020-10-07 18:15:00|214972.6|214822.6|214819.7|214669.7|215031|214912.7|214738.9|214640.1|871
1602094800000|2020-10-07 18:20:00|214818.4|214668.4|214881.3|214731.3|214898.3|214786.6|214735.9|214611.3|918
1602095100000|2020-10-07 18:25:00|214879.3|214729.3|214871.1|214721.1|215039.2|214889.2|214828.4|214678.4|832
1602095400000|2020-10-07 18:30:00|214871.5|214721.5|214885.7|214735.7|214889.1|214778.7|214819.9|214669.9|805
1602095700000|2020-10-07 18:35:00|214876.4|214726.4|215120.3|214970.3|215123.9|214973.9|214876.4|214726.4|838
1602096000000|2020-10-07 18:40:00|215120.6|214970.6|215017.1|214967.1|215253.7|215124|214974.9|214880.7|843
1602096300000|2020-10-07 18:45:00|215020.6|214970.6|215069.2|214919.2|215100.5|214984.6|214971.6|214867.6|752
1602096600000|2020-10-07 18:50:00|215070.7|214920.7|214838.7|214688.7|215073.6|214958.2|214781|214662.9|776
1602096900000|2020-10-07 18:55:00|214839.4|214689.4|214706.7|214656.7|214891|214762.9|214699.7|214596.7|961
1602097200000|2020-10-07 19:00:00|214703.5|214653.5|214930.3|214780.3|214985.4|214835.4|214703.5|214614.7|964
1602097500000|2020-10-07 19:05:00|214929.3|214779.3|215019|214869|215019.9|214869.9|214912.2|214779.3|782
1602097800000|2020-10-07 19:10:00|215018.2|214868.2|214875.3|214725.3|215023.8|214889.1|214828.9|214678.9|784
1602098100000|2020-10-07 19:15:00|214875.8|214725.8|214901.7|214751.7|214930.2|214830.5|214820|214706.7|616
1602098400000|2020-10-07 19:20:00|214902.2|214752.2|214984.7|214834.7|215008.9|214908|214824|214723.9|680
1602098700000|2020-10-07 19:25:00|214984.1|214834.1|215031.9|214881.9|215106|214992.4|214934.8|214784.8|690
1602099000000|2020-10-07 19:30:00|215035.1|214885.1|215076|214926|215089.1|214939.1|214995.9|214845.9|705
1602099300000|2020-10-07 19:35:00|215075.8|214925.8|215156.5|215006.5|215271.9|215121.9|215069.7|214919.7|742
1602099600000|2020-10-07 19:40:00|215163.4|215013.4|215320.1|215170.1|215340.1|215248.4|215142.7|214992.7|720
1602099900000|2020-10-07 19:45:00|215317.6|215167.6|215303.3|215153.3|215323|215173|215213.3|215103.7|752
1602100200000|2020-10-07 19:50:00|215302.1|215152.1|215051.3|214901.3|215322.2|215172.2|215051.3|214901.3|908
1602100500000|2020-10-07 19:55:00|215053|214903|215221.6|215071.6|215275|215125|215052.3|214902.3|993
1602100800000|2020-10-07 20:00:00|215218.2|215068.2|214991.1|214841.1|215229.6|215079.6|214983.4|214833.4|720
1602101100000|2020-10-07 20:05:00|214994.1|214844.1|214970.1|214820.1|215053.8|214903.8|214948|214798|508
1602101400000|2020-10-07 20:10:00|214978.8|214828.8|214951.7|214801.7|215018.4|214868.4|214936.1|214786.1|447
1602101700000|2020-10-07 20:15:00|214951.4|214801.4|215019.5|214869.5|215032|214929.3|214951.4|214801.4|406
1602102000000|2020-10-07 20:20:00|215020.3|214870.3|215026.5|214876.5|215040|214914.3|214961.1|214843.4|365
1602102300000|2020-10-07 20:25:00|215028.1|214878.1|215079.5|214929.5|215158.1|215009.8|215023.3|214873.3|465
1602102600000|2020-10-07 20:30:00|215079.4|214929.4|215022.1|214872.1|215095.2|214945.2|215015.7|214865.7|432
1602102900000|2020-10-07 20:35:00|215020.8|214870.8|215008.1|214858.1|215024.6|214874.6|214959.3|214809.3|435
1602103200000|2020-10-07 20:40:00|215008.5|214858.5|214927.7|214777.7|215011.2|214861.2|214923.9|214773.9|441
1602103500000|2020-10-07 20:45:00|214928.5|214778.5|214813.4|214663.4|214971.2|214821.2|214788.9|214638.9|471
1602103800000|2020-10-07 20:50:00|214813|214663|214757|214607|214851.2|214701.2|214725.3|214575.3|476
1602104100000|2020-10-07 20:55:00|214751.9|214601.9|214702.6|214552.6|214850.3|214606.4|214667.6|214488|479
1602104400000|2020-10-07 21:00:00|214700.2|214550.2|215093.6|214758.6|215146.3|214811.3|214700.2|214449.3|33
1602104700000|2020-10-07 21:05:00|215032.1|214697.1|215137|214802|215327|214992|214985.7|214650.7|214
1602105000000|2020-10-07 21:10:00|215227.6|214892.6|215054.7|214719.7|215227.6|214892.6|215051.5|214716.5|114
1602105300000|2020-10-07 21:15:00|215055.1|214720.1|215128.6|214793.6|215210.1|214875.1|215054.4|214719.4|112
1602105600000|2020-10-07 21:20:00|215111|214776|215128|214793|215229|214894|215053.1|214718.1|132
1602105900000|2020-10-07 21:25:00|215123.2|214788.2|215228.9|214893.9|215249.8|214914.8|215012.7|214677.7|68
1602106200000|2020-10-07 21:30:00|215066|214731|215104|214769|215178.2|214843.2|215019.1|214684.1|207
1602106500000|2020-10-07 21:35:00|215107.5|214772.5|214995.9|214660.9|215177.1|214842.1|214859.3|214524.3|254
1602106800000|2020-10-07 21:40:00|214995.8|214660.8|214975.1|214640.1|215101.6|214766.6|214841.7|214506.7|105
1602107100000|2020-10-07 21:45:00|214937.1|214602.1|214947.9|214612.9|215034.8|214699.8|214902|214567|229
1602107400000|2020-10-07 21:50:00|214969.4|214634.4|214964|214629|215046.6|214711.6|214869.1|214534.1|131
1602107700000|2020-10-07 21:55:00|214973.5|214638.5|214953.9|214618.9|215053.7|214718.7|214837.5|214502.5|131
1602108000000|2020-10-07 22:00:00|214976.8|214641.8|214831.4|214496.4|215011.8|214676.8|214633.2|214298.2|739
1602108300000|2020-10-07 22:05:00|214840.9|214505.9|214805.3|214655.3|214888.5|214712.4|214720.7|214405.7|459
1602108600000|2020-10-07 22:10:00|214860.4|214580.7|214809.7|214474.7|214884.3|214686.3|214699.5|214364.5|435
1602108900000|2020-10-07 22:15:00|214833.5|214498.5|214780|214445|214876.9|214598.5|214663.4|214370.6|460
1602109200000|2020-10-07 22:20:00|214785.7|214450.7|214669.8|214519.8|214791.5|214553.1|214652.4|214354|407
1602109500000|2020-10-07 22:25:00|214667.8|214517.8|214659.1|214509.1|214710.1|214560.1|214632|214482|370
1602109800000|2020-10-07 22:30:00|214651.8|214501.8|214640|214490|214711.2|214552.9|214618|214451.8|341
1602110100000|2020-10-07 22:35:00|214630.5|214480.5|214662.3|214512.3|214745.3|214574.9|214630.5|214436.1|345
1602110400000|2020-10-07 22:40:00|214674|214524|214619.1|214469.1|214700.2|214550.1|214607.2|214387.4|292
1602110700000|2020-10-07 22:45:00|214620.3|214470.3|214443|214293|214629.4|214479.4|214424.4|214274.4|456
1602111000000|2020-10-07 22:50:00|214438.3|214288.3|214506.7|214356.7|214507.7|214357.7|214419.9|214269.9|341
1602111300000|2020-10-07 22:55:00|214600|214333|214602.3|214452.3|214607.2|214457.2|214510.2|214333|310
1602111600000|2020-10-07 23:00:00|214600|214450|214625.6|214475.6|214652.5|214502.5|214564.4|214414.4|355
1602111900000|2020-10-07 23:05:00|214637.5|214487.5|214662|214512|214676|214526|214571.5|214421.5|229
1602112200000|2020-10-07 23:10:00|214658.3|214508.3|214731.3|214581.3|214755.9|214605.9|214657|214507|240
1602112500000|2020-10-07 23:15:00|214731.6|214581.6|214748.6|214598.6|214751.7|214601.7|214682|214532|273
1602112800000|2020-10-07 23:20:00|214750.7|214600.7|214733.2|214583.2|214750.7|214600.7|214687.7|214537.7|313
1602113100000|2020-10-07 23:25:00|214732.1|214582.1|214737|214587|214763.7|214613.7|214717|214567|293
1602113400000|2020-10-07 23:30:00|214736.4|214586.4|214769.3|214619.3|214770.5|214620.5|214720.5|214570.5|260
1602113700000|2020-10-07 23:35:00|214768.4|214618.4|214591.5|214441.5|214769.4|214619.4|214591.5|214441.5|358
1602114000000|2020-10-07 23:40:00|214598.3|214448.3|214717.7|214567.7|214731.8|214581.8|214590.5|214440.5|352
1602114300000|2020-10-07 23:45:00|214715|214565|214726.5|214576.5|214728.2|214578.2|214675.8|214525.8|352
1602114600000|2020-10-07 23:50:00|214726|214576|214718.8|214568.8|214740.4|214590.4|214698.4|214548.4|239
1602114900000|2020-10-07 23:55:00|214717.7|214567.7|214716.7|214566.7|214742.7|214592.7|214686.2|214536.2|210
1602115200000|2020-10-08 00:00:00|214721.3|214571.3|214810.1|214660.1|214820.9|214670.9|214695.5|214545.5|539
1602115500000|2020-10-08 00:05:00|214810.3|214660.3|214816.3|214666.3|214867.1|214717.1|214757.2|214607.2|459
1602115800000|2020-10-08 00:10:00|214817.6|214667.6|214807.6|214657.6|214863.8|214713.8|214725.2|214575.2|426
1602116100000|2020-10-08 00:15:00|214805.8|214655.8|214799.4|214649.4|214879.6|214729.6|214756.6|214606.6|501
1602116400000|2020-10-08 00:20:00|214799.8|214649.8|214750.8|214600.8|214800.6|214650.6|214719.2|214569.2|483
1602116700000|2020-10-08 00:25:00|214756.5|214606.5|214722|214572|214783.1|214633.1|214662.6|214512.6|432
1602117000000|2020-10-08 00:30:00|214719|214569|214738.2|214588.2|214816.8|214666.8|214714.9|214564.9|426
1602117300000|2020-10-08 00:35:00|214735.8|214585.8|214720.6|214570.6|214763.7|214613.7|214690|214540|471
1602117600000|2020-10-08 00:40:00|214720.8|214570.8|214732.1|214582.1|214735.9|214585.9|214677.4|214527.4|321
1602117900000|2020-10-08 00:45:00|214728.2|214578.2|214713.9|214563.9|214765|214615|214613.2|214463.2|454
1602118200000|2020-10-08 00:50:00|214712.8|214562.8|214714.8|214564.8|214720.6|214570.6|214670.5|214520.5|381
1602118500000|2020-10-08 00:55:00|214712|214562|214793.1|214643.1|214827.5|214677.5|214691.7|214541.7|532
1602118800000|2020-10-08 01:00:00|214773.8|214623.8|214842.3|214692.3|214850|214700|214742.9|214592.9|501
1602119100000|2020-10-08 01:05:00|214842.9|214692.9|214722.2|214572.2|214853.8|214703.8|214687.3|214537.3|416
1602119400000|2020-10-08 01:10:00|214721.3|214571.3|214762.2|214612.2|214813.5|214663.5|214700.4|214550.4|346
1602119700000|2020-10-08 01:15:00|214749.5|214599.5|214850.4|214700.4|214911.7|214761.7|214745.4|214595.4|528
1602120000000|2020-10-08 01:20:00|214849.5|214699.5|214954.2|214804.2|214957.5|214807.5|214833.7|214683.7|535
1602120300000|2020-10-08 01:25:00|214955.1|214805.1|215054.2|214904.2|215074.1|214924.1|214942.5|214792.5|536
1602120600000|2020-10-08 01:30:00|215049.2|214899.2|214996.3|214846.3|215136.4|214986.4|214992|214842|540
1602120900000|2020-10-08 01:35:00|214994.8|214844.8|214875.4|214725.4|215011.3|214861.3|214858|214708|618
1602121200000|2020-10-08 01:40:00|214872.7|214722.7|214904.2|214754.2|214948.2|214798.2|214872.7|214722.7|513
1602121500000|2020-10-08 01:45:00|214906.2|214756.2|214857.8|214707.8|214907|214757|214805.4|214655.4|506
1602121800000|2020-10-08 01:50:00|214857.9|214707.9|214811.2|214661.2|214864.3|214714.3|214718.6|214568.6|494
1602122100000|2020-10-08 01:55:00|214813.2|214663.2|214610.3|214460.3|214815.4|214665.4|214538.4|214388.4|747
1602122400000|2020-10-08 02:00:00|214609.3|214459.3|214675.4|214525.4|214696.9|214546.9|214584.9|214434.9|542
1602122700000|2020-10-08 02:05:00|214677.4|214527.4|214768.8|214618.8|214793.4|214643.4|214665.6|214515.6|475
1602123000000|2020-10-08 02:10:00|214766.8|214616.8|214820.9|214670.9|214824.8|214674.8|214754.3|214604.3|406
1602123300000|2020-10-08 02:15:00|214823.3|214673.3|214812.6|214662.6|214828.9|214678.9|214786|214636|333
1602123600000|2020-10-08 02:20:00|214813|214663|214795.9|214645.9|214832.4|214682.4|214777.8|214627.8|343
1602123900000|2020-10-08 02:25:00|214796.4|214646.4|214814|214664|214838.8|214688.8|214775.4|214625.4|439
1602124200000|2020-10-08 02:30:00|214812.3|214662.3|214816.8|214666.8|214839.4|214689.4|214788|214638|336
1602124500000|2020-10-08 02:35:00|214809.1|214659.1|214813.1|214663.1|214860.5|214710.5|214804.8|214654.8|352
1602124800000|2020-10-08 02:40:00|214810.8|214660.8|214816.4|214666.4|214827.4|214677.4|214794.9|214644.9|392
1602125100000|2020-10-08 02:45:00|214815.3|214665.3|214808.3|214658.3|214838.5|214688.5|214777.3|214627.3|411
1602125400000|2020-10-08 02:50:00|214807.5|214657.5|214700.1|214550.1|214816.8|214666.8|214698.3|214548.3|409
1602125700000|2020-10-08 02:55:00|214700.6|214550.6|214641.3|214491.3|214700.6|214550.6|214624.2|214474.2|458
1602126000000|2020-10-08 03:00:00|214639.3|214489.3|214658.6|214508.6|214690|214540|214617.8|214467.8|422
1602126300000|2020-10-08 03:05:00|214657.9|214507.9|214673.2|214523.2|214701.4|214551.4|214650.5|214500.5|431
1602126600000|2020-10-08 03:10:00|214675.8|214525.8|214698.9|214548.9|214707.2|214557.2|214655.2|214505.2|361
1602126900000|2020-10-08 03:15:00|214706.5|214556.5|214741.1|214591.1|214742.1|214592.1|214690.8|214540.8|410
1602127200000|2020-10-08 03:20:00|214737.3|214587.3|214819.7|214669.7|214876.2|214726.2|214732.8|214582.8|405
1602127500000|2020-10-08 03:25:00|214823.4|214673.4|214862.3|214712.3|214865.2|214715.2|214802.6|214652.6|352
1602127800000|2020-10-08 03:30:00|214863.8|214713.8|214892.1|214742.1|214909.4|214759.4|214842.1|214692.1|463
1602128100000|2020-10-08 03:35:00|214897.9|214747.9|214790.1|214640.1|214901.5|214751.5|214783.5|214633.5|468
1602128400000|2020-10-08 03:40:00|214792.1|214642.1|214756.1|214606.1|214803.8|214653.8|214733.5|214583.5|425
1602128700000|2020-10-08 03:45:00|214754.3|214604.3|214671.6|214521.6|214770.4|214620.4|214660.6|214510.6|417
1602129000000|2020-10-08 03:50:00|214670.5|214520.5|214731.2|214581.2|214735.8|214585.8|214658.4|214508.4|406
1602129300000|2020-10-08 03:55:00|214731.5|214581.5|214780.6|214630.6|214805.3|214655.3|214718.5|214568.5|415
1602129600000|2020-10-08 04:00:00|214776.1|214626.1|214779.6|214629.6|214811.5|214661.5|214756.2|214606.2|444
1602129900000|2020-10-08 04:05:00|214780.8|214630.8|214798.7|214648.7|214826.2|214676.2|214764.7|214614.7|428
1602130200000|2020-10-08 04:10:00|214798.3|214648.3|214822.8|214672.8|214834.1|214684.1|214790.1|214640.1|393
1602130500000|2020-10-08 04:15:00|214830.1|214680.1|214813.3|214663.3|214889.3|214739.3|214813.3|214663.3|447
1602130800000|2020-10-08 04:20:00|214812.6|214662.6|214768.2|214618.2|214816.9|214666.9|214763|214613|449
1602131100000|2020-10-08 04:25:00|214784.9|214634.9|214754.7|214604.7|214800|214650|214750.4|214600.4|428
1602131400000|2020-10-08 04:30:00|214752.3|214602.3|214720.6|214570.6|214760.5|214610.5|214716.8|214566.8|428
1602131700000|2020-10-08 04:35:00|214720.5|214570.5|214758.4|214608.4|214777|214627|214707.7|214557.7|429
1602132000000|2020-10-08 04:40:00|214758.2|214608.2|214751.9|214601.9|214768.3|214618.3|214723.8|214573.8|385
1602132300000|2020-10-08 04:45:00|214751.2|214601.2|214725.6|214575.6|214773.4|214623.4|214716.1|214566.1|340
1602132600000|2020-10-08 04:50:00|214724|214574|214685|214535|214747.9|214597.9|214680|214530|350
1602132900000|2020-10-08 04:55:00|214680.4|214530.4|214660.3|214510.3|214696.8|214546.8|214626|214476|447
1602133200000|2020-10-08 05:00:00|214659|214509|214630.3|214480.3|214690.7|214540.7|214618|214468|406
1602133500000|2020-10-08 05:05:00|214630.8|214480.8|214588.1|214438.1|214649.2|214499.2|214564.6|214414.6|377
1602133800000|2020-10-08 05:10:00|214588.6|214438.6|214561.1|214411.1|214609.1|214459.1|214526.2|214376.2|451
1602134100000|2020-10-08 05:15:00|214563.7|214413.7|214444.2|214294.2|214598.5|214448.5|214435.2|214285.2|492
1602134400000|2020-10-08 05:20:00|214452.1|214302.1|214396.8|214246.8|214455.8|214305.8|214382.4|214232.4|528
1602134700000|2020-10-08 05:25:00|214397.2|214247.2|214438.9|214288.9|214479.5|214329.5|214387.3|214237.3|576
1602135000000|2020-10-08 05:30:00|214430.3|214280.3|214446.8|214296.8|214472.8|214322.8|214411.6|214261.6|443
1602135300000|2020-10-08 05:35:00|214446.6|214296.6|214422.8|214272.8|214453.2|214303.2|214383.7|214233.7|472
1602135600000|2020-10-08 05:40:00|214422.6|214272.6|214473.6|214323.6|214478.3|214328.3|214420.5|214270.5|389
1602135900000|2020-10-08 05:45:00|214465.7|214315.7|214446.4|214296.4|214478.8|214328.8|214418.9|214268.9|483
1602136200000|2020-10-08 05:50:00|214446.2|214296.2|214356.6|214206.6|214465.6|214315.6|214290.8|214140.8|564
1602136500000|2020-10-08 05:55:00|214354.6|214204.6|214321.5|214171.5|214399.4|214249.4|214310.7|214160.7|505
1602136800000|2020-10-08 06:00:00|214314.2|214164.2|214188.6|214038.6|214400.8|214250.8|214045.3|213895.3|664
1602137100000|2020-10-08 06:05:00|214188.1|214038.1|214404.6|214254.6|214406.9|214256.9|214176.3|214026.3|651
1602137400000|2020-10-08 06:10:00|214405|214255|214463.9|214313.9|214467.6|214317.6|214290.3|214140.3|691
1602137700000|2020-10-08 06:15:00|214464.3|214314.3|214519.5|214369.5|214547|214397|214415|214265|664
1602138000000|2020-10-08 06:20:00|214518.3|214368.3|214437.8|214287.8|214524.7|214374.7|214296.9|214146.9|663
1602138300000|2020-10-08 06:25:00|214427.2|214277.2|214342.6|214192.6|214428.1|214278.1|214296.7|214146.7|464
1602138600000|2020-10-08 06:30:00|214341.8|214191.8|214125.7|213975.7|214344.2|214194.2|214117|213967|636
1602138900000|2020-10-08 06:35:00|214125.5|213975.5|213951|213801|214133.2|213983.2|213947|213797|658
1602139200000|2020-10-08 06:40:00|213956.4|213806.4|213909.9|213759.9|214090.8|213940.8|213909.7|213759.7|591
1602139500000|2020-10-08 06:45:00|213904.1|213754.1|213927.3|213777.3|213974.8|213824.8|213831.9|213681.9|610
1602139800000|2020-10-08 06:50:00|213927.8|213777.8|213881.6|213731.6|214008.2|213894|213879.1|213729.1|632
1602140100000|2020-10-08 06:55:00|213881.7|213731.7|213788|213638|213899.3|213749.3|213763.7|213613.7|696
1602140400000|2020-10-08 07:00:00|213787.8|213637.8|214091.7|213941.7|214118.3|213968.3|213708.9|213558.9|895
1602140700000|2020-10-08 07:05:00|214092.4|213942.4|214049.3|213899.3|214110.9|213960.9|213934.6|213784.6|776
1602141000000|2020-10-08 07:10:00|214049.6|213899.6|214219|214069|214271.2|214121.2|214028|213878|737
1602141300000|2020-10-08 07:15:00|214220.3|214070.3|214090.9|213940.9|214221.7|214071.7|214038.3|213888.3|731
1602141600000|2020-10-08 07:20:00|214090.8|213940.8|214072.2|213922.2|214141.6|213991.6|213944.4|213794.4|672
1602141900000|2020-10-08 07:25:00|214072.3|213922.3|214178.3|214028.3|214180.4|214030.4|213949.6|213799.6|695
1602142200000|2020-10-08 07:30:00|214177.6|214027.6|214135.1|213985.1|214226.4|214076.4|214018.9|213868.9|773
1602142500000|2020-10-08 07:35:00|214134.9|213984.9|214100.7|213950.7|214140|213990|213930.9|213780.9|684
1602142800000|2020-10-08 07:40:00|214100.2|213950.2|214172.4|214022.4|214211|214061|214020.9|213870.9|699
1602143100000|2020-10-08 07:45:00|214168.4|214018.4|214211.8|214061.8|214264.3|214114.3|214167.5|214017.5|583
1602143400000|2020-10-08 07:50:00|214207.1|214057.1|214247.7|214097.7|214313.3|214163.3|214148.6|213998.6|680
1602143700000|2020-10-08 07:55:00|214249.2|214099.2|214156.7|214006.7|214276.9|214126.9|214147.1|213997.1|567
1602144000000|2020-10-08 08:00:00|214152.4|214002.4|214329.7|214179.7|214350.6|214200.6|214126.7|213976.7|629
1602144300000|2020-10-08 08:05:00|214321.5|214171.5|214325.5|214175.5|214377|214227|214284.4|214134.4|642
1602144600000|2020-10-08 08:10:00|214325.8|214175.8|214098|213948|214371|214221|214093.6|213943.6|566
1602144900000|2020-10-08 08:15:00|214096.8|213946.8|214201.1|214051.1|214201.1|214051.1|214027.1|213877.1|673
1602145200000|2020-10-08 08:20:00|214199.8|214049.8|214147.3|213997.3|214213.7|214063.7|214051.8|213901.8|645
1602145500000|2020-10-08 08:25:00|214149.8|213999.8|214538.8|214388.8|214566.1|214416.1|214091.7|213941.7|753
1602145800000|2020-10-08 08:30:00|214545.8|214395.8|214355.5|214205.5|214603.8|214484.4|214251.7|214101.7|814
1602146100000|2020-10-08 08:35:00|214354.9|214204.9|214240.5|214090.5|214367.8|214217.8|214222.8|214072.8|741
1602146400000|2020-10-08 08:40:00|214237.4|214087.4|214365|214215|214477.3|214327.3|214229.2|214079.2|653
1602146700000|2020-10-08 08:45:00|214365.6|214215.6|214479|214329|214559.8|214409.8|214363.1|214213.1|676
1602147000000|2020-10-08 08:50:00|214479.5|214329.5|214423|214273|214519.7|214369.7|214321.6|214171.6|703
1602147300000|2020-10-08 08:55:00|214447.4|214297.4|214224.4|214074.4|214475.8|214325.8|214192.1|214042.1|721
1602147600000|2020-10-08 09:00:00|214218.6|214068.6|214298.6|214148.6|214312.7|214162.7|214146.8|213996.8|642
1602147900000|2020-10-08 09:05:00|214298.4|214148.4|214142.1|213992.1|214298.4|214148.4|214136.2|213986.2|681
1602148200000|2020-10-08 09:10:00|214154.3|214004.3|214099.9|213949.9|214161|214011|214046.7|213896.7|622
1602148500000|2020-10-08 09:15:00|214095.1|213945.1|214090.4|213940.4|214207.3|214057.3|214086.1|213936.1|554
1602148800000|2020-10-08 09:20:00|214089.6|213939.6|214041.5|213891.5|214091.9|213941.9|213989.4|213853.3|552
1602149100000|2020-10-08 09:25:00|214038.3|213888.3|214090.8|213940.8|214107|214023.3|213962.1|213812.1|581
1602149400000|2020-10-08 09:30:00|214097.7|213947.7|214370.9|214220.9|214370.9|214220.9|214081.3|213931.3|733
1602149700000|2020-10-08 09:35:00|214351.8|214201.8|214321|214171|214388.5|214238.5|214248.8|214098.8|654
1602150000000|2020-10-08 09:40:00|214322|214172|214449.8|214299.8|214513.8|214363.8|214255.3|214105.3|679
1602150300000|2020-10-08 09:45:00|214450.3|214300.3|214365.8|214215.8|214477.5|214327.5|214329.9|214179.9|605
1602150600000|2020-10-08 09:50:00|214365.9|214215.9|214462.4|214312.4|214517.1|214367.1|214361.8|214211.8|595
1602150900000|2020-10-08 09:55:00|214467.9|214317.9|214325.1|214175.1|214467.9|214317.9|214320.8|214170.8|655
1602151200000|2020-10-08 10:00:00|214323.3|214173.3|214226.4|214076.4|214419.9|214269.9|214225.2|214075.2|641
1602151500000|2020-10-08 10:05:00|214227.1|214077.1|214056|213906|214277.7|214127.7|214041.1|213891.1|625
1602151800000|2020-10-08 10:10:00|214056.6|213906.6|213987.2|213837.2|214078.2|213928.2|213940.9|213813.6|523
1602152100000|2020-10-08 10:15:00|213987.3|213837.3|214110.6|213960.6|214117.1|214000.4|213963.7|213837.3|725
1602152400000|2020-10-08 10:20:00|214109.6|213959.6|214155.3|214005.3|214212.1|214062.1|214063.1|213956.5|603
1602152700000|2020-10-08 10:25:00|214151.1|214001.1|214148.5|213998.5|214170.6|214020.6|214110.5|213960.5|531
1602153000000|2020-10-08 10:30:00|214149.5|213999.5|213933.5|213783.5|214225.2|214075.2|213880.7|213730.7|630
1602153300000|2020-10-08 10:35:00|213931.6|213781.6|214028.6|213878.6|214058.6|213908.6|213887.9|213780.4|552
1602153600000|2020-10-08 10:40:00|214028.9|213878.9|214030.7|213880.7|214033.3|213883.3|213889.3|213742.5|601
1602153900000|2020-10-08 10:45:00|214031.1|213881.1|214126.9|213976.9|214230.2|214100.8|213945.8|213795.8|730
1602154200000|2020-10-08 10:50:00|214126.8|213976.8|214246|214096|214263.5|214113.5|214073.4|213944.3|704
1602154500000|2020-10-08 10:55:00|214245.9|214095.9|214405.9|214255.9|214412.3|214262.3|214233.1|214083.1|624
1602154800000|2020-10-08 11:00:00|214409.7|214259.7|214354.9|214204.9|214429.2|214279.2|214232.3|214082.3|756
1602155100000|2020-10-08 11:05:00|214355.1|214205.1|214355.2|214205.2|214383.1|214233.1|214329.2|214179.2|473
1602155400000|2020-10-08 11:10:00|214355.7|214205.7|214312.2|214162.2|214385|214235|214260.7|214110.7|443
1602155700000|2020-10-08 11:15:00|214326.3|214176.3|214368.9|214218.9|214484.9|214396.5|214302.1|214152.1|685
1602156000000|2020-10-08 11:20:00|214371.4|214221.4|214204.4|214154.4|214371.4|214249.4|214201.6|214075.8|558
1602156300000|2020-10-08 11:25:00|214204.1|214154.1|214292.9|214142.9|214311.4|214175|214202.9|214115.6|481
1602156600000|2020-10-08 11:30:00|214292.8|214142.8|214427.9|214377.9|214460.4|214380.8|214274|214124|618
1602156900000|2020-10-08 11:35:00|214425.4|214375.4|214424.9|214274.9|214477.9|214377.4|214331.3|214181.3|636
1602157200000|2020-10-08 11:40:00|214425.5|214275.5|214344.1|214194.1|214463|214313|214329.6|214179.6|566
1602157500000|2020-10-08 11:45:00|214343.4|214193.4|214367.3|214217.3|214384.5|214249.6|214243.4|214093.4|621
1602157800000|2020-10-08 11:50:00|214366.9|214216.9|214363.8|214213.8|214403.8|214302.4|214238.4|214128.7|562
1602158100000|2020-10-08 11:55:00|214361.7|214211.7|214248.4|214098.4|214467.9|214360.9|214238.8|214098.4|701
1602158400000|2020-10-08 12:00:00|214248|214098|214215.4|214165.4|214317.7|214169.8|214084.2|213934.2|736
1602158700000|2020-10-08 12:05:00|214214.5|214164.5|213955.9|213805.9|214237.3|214165.2|213892.9|213760.3|823
1602159000000|2020-10-08 12:10:00|213957.6|213807.6|213771.4|213621.4|214086.9|213936.9|213710.4|213560.4|916
1602159300000|2020-10-08 12:15:00|213772.1|213622.1|213766.7|213616.7|213810.2|213714.7|213629.7|213493.8|892
1602159600000|2020-10-08 12:20:00|213670.7|213620.7|213717|213667|213863.5|213721.7|213503.8|213408.4|1015
1602159900000|2020-10-08 12:25:00|213718.2|213668.2|213932.8|213782.8|213939.9|213812.9|213642.8|213542.9|840
1602160200000|2020-10-08 12:30:00|213953.6|213803.6|214153.7|214003.7|214343.4|214193.4|213930.7|213780.7|997
1602160500000|2020-10-08 12:35:00|214153.5|214003.5|214253.9|214203.9|214358.2|214258.1|214064.1|213960|874
1602160800000|2020-10-08 12:40:00|214252.3|214202.3|214120.1|213970.1|214292.8|214202.3|214051.8|213946.3|917
1602161100000|2020-10-08 12:45:00|214120.9|213970.9|214057.7|214007.7|214156.9|214059.3|214009.3|213913|849
1602161400000|2020-10-08 12:50:00|214056.4|214006.4|214301.6|214151.6|214311.8|214203.5|214056.4|213959.6|871
1602161700000|2020-10-08 12:55:00|214300.9|214150.9|214137.3|214087.3|214331.2|214199.4|214114.2|214010.4|887
1602162000000|2020-10-08 13:00:00|214137.7|214087.7|214872.4|214722.4|214896.2|214787|214113.8|214035.3|955
1602162300000|2020-10-08 13:05:00|214868.9|214718.9|214849.4|214799.4|215109.1|214959.1|214751.4|214601.4|1004
1602162600000|2020-10-08 13:10:00|214849.9|214799.9|214904.6|214754.6|214990.1|214891.8|214718.5|214630.6|915
1602162900000|2020-10-08 13:15:00|214912.2|214762.2|214848.5|214698.5|214912.2|214786.2|214622.6|214515.9|1010
1602163200000|2020-10-08 13:20:00|214848.6|214698.6|214706.1|214556.1|214920.3|214796.7|214633.6|214501.3|955
1602163500000|2020-10-08 13:25:00|214707.1|214557.1|214847.7|214697.7|214854.1|214755.5|214703.2|214554.4|929
1602163800000|2020-10-08 13:30:00|214846.7|214696.7|214981.7|214831.7|214981.7|214831.7|214671.8|214561|1123
1602164100000|2020-10-08 13:35:00|214983.3|214833.3|214555.9|214405.9|214999.4|214849.4|214507.9|214384.4|1103
1602164400000|2020-10-08 13:40:00|214554.1|214404.1|214848|214698|214855.4|214705.4|214470.6|214320.6|1006
1602164700000|2020-10-08 13:45:00|214846.4|214696.4|215010.6|214860.6|215087.4|214937.4|214721.4|214599.3|977
1602165000000|2020-10-08 13:50:00|215013.6|214863.6|214616.9|214466.9|215085.2|214981|214499.8|214361.7|1007
1602165300000|2020-10-08 13:55:00|214616.7|214466.7|214405.6|214255.6|214642.1|214528.8|214365|214237|1004
1602165600000|2020-10-08 14:00:00|214405|214255|214741.6|214591.6|214824.1|214674.1|214323.4|214173.4|1108
1602165900000|2020-10-08 14:05:00|214744.9|214594.9|214732.5|214582.5|214864.1|214755.3|214677.5|214555.9|1053
1602166200000|2020-10-08 14:10:00|214732.7|214582.7|214841.4|214691.4|214843.5|214701.3|214564.9|214449.5|1068
1602166500000|2020-10-08 14:15:00|214837.7|214687.7|214577.6|214427.6|214891.4|214741.4|214506.5|214387.1|1046
1602166800000|2020-10-08 14:20:00|214577.7|214427.7|214426.7|214276.7|214670.8|214520.8|214285.1|214190.7|1002
1602167100000|2020-10-08 14:25:00|214427.2|214277.2|214575.5|214525.5|214721.9|214611.2|214410.3|214271.7|959
1602167400000|2020-10-08 14:30:00|214575.1|214525.1|214609|214459|214823.4|214673.4|214510|214409.3|1013
1602167700000|2020-10-08 14:35:00|214610.3|214460.3|214716.1|214566.1|214753.2|214603.2|214529.2|214410.8|881
1602168000000|2020-10-08 14:40:00|214712.8|214562.8|214907.1|214757.1|215031.5|214910.9|214660.2|214554.7|963
1602168300000|2020-10-08 14:45:00|214911.2|214761.2|214849|214699|214937.2|214834.7|214728.2|214627.5|804
1602168600000|2020-10-08 14:50:00|214849.6|214699.6|214760.4|214610.4|214897.1|214753.2|214671.7|214575.2|885
1602168900000|2020-10-08 14:55:00|214760.5|214610.5|214454|214304|214786.6|214665.4|214295.8|214192.2|897
1602169200000|2020-10-08 15:00:00|214453.1|214303.1|214570.1|214520.1|214635.7|214535.3|214363|214254|906
1602169500000|2020-10-08 15:05:00|214569|214519|214448.6|214298.6|214617.9|214519|214333.9|214183.9|870
1602169800000|2020-10-08 15:10:00|214436.9|214286.9|214469.1|214319.1|214494.3|214395.2|214366.1|214226.1|740
1602170100000|2020-10-08 15:15:00|214464.6|214314.6|214587.7|214437.7|214590|214483.3|214332.5|214182.5|819
1602170400000|2020-10-08 15:20:00|214587.6|214437.6|214490.7|214340.7|214664.2|214520|214474.3|214324.3|962
1602170700000|2020-10-08 15:25:00|214490.2|214340.2|214514.9|214364.9|214646.2|214561.9|214462.1|214339.9|906
1602171000000|2020-10-08 15:30:00|214459.2|214409.2|214703.8|214553.8|214767.7|214652.5|214403.4|214311.9|865
1602171300000|2020-10-08 15:35:00|214701.4|214551.4|214193.9|214043.9|214704.4|214604.5|214178.7|214039.8|971
1602171600000|2020-10-08 15:40:00|214190|214040|214418.5|214268.5|214442.4|214325.7|214041.5|213913.1|862
1602171900000|2020-10-08 15:45:00|214415|214265|214165.4|214115.4|214428.3|214332|214112.6|214013.5|834
1602172200000|2020-10-08 15:50:00|214163.7|214113.7|214359|214209|214430.3|214350|214144.4|214063.5|880
1602172500000|2020-10-08 15:55:00|214366|214216|214271.7|214121.7|214434|214329.3|214199|214056.1|839
1602172800000|2020-10-08 16:00:00|214271.1|214121.1|214190.8|214040.8|214277.7|214177.6|214093.7|213943.7|878
1602173100000|2020-10-08 16:05:00|214131.2|214081.2|214195.5|214045.5|214258.1|214145.9|214090.3|213990.1|880
1602173400000|2020-10-08 16:10:00|214195.4|214045.4|213954|213904|214271.5|214133.4|213943.1|213821.9|881
1602173700000|2020-10-08 16:15:00|213954.2|213904.2|213936.1|213886.1|214065.1|213949.6|213913.9|213785|748
1602174000000|2020-10-08 16:20:00|213933.4|213883.4|213926.5|213876.5|214002.2|213917.3|213850.2|213750.9|798
1602174300000|2020-10-08 16:25:00|213927.4|213877.4|213967.3|213917.3|214021|213966.8|213903.2|213853.2|749
1602174600000|2020-10-08 16:30:00|213969.6|213919.6|213962.1|213812.1|214001|213951|213859.9|213709.9|792
1602174900000|2020-10-08 16:35:00|213960.3|213810.3|214026.1|213976.1|214121.8|214023|213875.1|213783.5|737
1602175200000|2020-10-08 16:40:00|214024.9|213974.9|213947.2|213897.2|214097.2|214015.3|213900.3|213850.3|707
1602175500000|2020-10-08 16:45:00|213944.2|213894.2|214019.6|213969.6|214142.4|214004.1|213911|213807.3|762
1602175800000|2020-10-08 16:50:00|214021.6|213971.6|214028.1|213978.1|214089.8|214008.4|213998.7|213913.2|672
1602176100000|2020-10-08 16:55:00|214025.7|213975.7|214194.7|214044.7|214197.5|214063.1|214025.7|213935.4|746
1602176400000|2020-10-08 17:00:00|214198.1|214048.1|214221.2|214071.2|214253.2|214143.9|214095.2|213996.3|805
1602176700000|2020-10-08 17:05:00|214221.6|214071.6|214113|213963|214329|214225.4|214112.1|213962.1|759
1602177000000|2020-10-08 17:10:00|214113.3|213963.3|214141.9|213991.9|214165.7|214070.9|214051.2|213928.3|783
1602177300000|2020-10-08 17:15:00|214142.1|213992.1|214337.2|214187.2|214339.4|214215|214093.3|213992.1|717
1602177600000|2020-10-08 17:20:00|214336.9|214186.9|214250.8|214100.8|214337.1|214226.4|214197.9|214093.6|737
1602177900000|2020-10-08 17:25:00|214251.1|214101.1|214159.7|214109.7|214268.1|214167|214074.9|213972.5|786
1602178200000|2020-10-08 17:30:00|214161|214111|214100.9|214050.9|214203.1|214111|214065.5|213974.4|730
1602178500000|2020-10-08 17:35:00|214103.1|214053.1|214097|213947|214144.3|214094.3|213940.1|213839.1|787
1602178800000|2020-10-08 17:40:00|214096.1|213946.1|214000.6|213850.6|214102.4|213999.3|213921.2|213813.5|774
1602179100000|2020-10-08 17:45:00|213999.2|213849.2|214000.3|213850.3|214064.9|213956.8|213938.6|213830.5|744
1602179400000|2020-10-08 17:50:00|214001.1|213851.1|214006|213856|214013.6|213905.1|213916.5|213819.4|604
1602179700000|2020-10-08 17:55:00|214003.2|213853.2|214005.7|213955.7|214062.4|213962.3|213921|213828|706
1602180000000|2020-10-08 18:00:00|214052.9|213902.9|214020.8|213870.8|214065.8|213962.6|213962.1|213853.2|722
1602180300000|2020-10-08 18:05:00|214019.6|213869.6|213864.1|213814.1|214034.5|213933.5|213808.9|213730.6|669
1602180600000|2020-10-08 18:10:00|213864.4|213814.4|214042.5|213892.5|214044.9|213931.2|213849.1|213762.4|700
1602180900000|2020-10-08 18:15:00|214038.6|213888.6|214022.5|213872.5|214070|213976.3|213924.5|213812.6|663
1602181200000|2020-10-08 18:20:00|214022.2|213872.2|213953.9|213903.9|214047.8|213932.4|213929.1|213822.4|667
1602181500000|2020-10-08 18:25:00|213956.1|213906.1|213848.5|213798.5|214054.4|213957.4|213832.7|213729.9|649
1602181800000|2020-10-08 18:30:00|213846.8|213796.8|213991.4|213841.4|214025.7|213919.6|213839.8|213740.7|711
1602182100000|2020-10-08 18:35:00|213991.9|213841.9|214004.5|213854.5|214025|213916.7|213954.8|213837.7|601
1602182400000|2020-10-08 18:40:00|214004|213854|213911.2|213761.2|214022.2|213926.4|213859.1|213761.2|632
1602182700000|2020-10-08 18:45:00|213911|213761|213890.5|213740.5|214027.2|213927.3|213812.5|213710.5|679
1602183000000|2020-10-08 18:50:00|213842.4|213792.4|214105.3|214055.3|214166.9|214058.1|213842.4|213743.3|695
1602183300000|2020-10-08 18:55:00|214105.2|214055.2|214328.7|214178.7|214349|214242.5|214105.2|214001.4|875
1602183600000|2020-10-08 19:00:00|214308.5|214158.5|214251.9|214101.9|214321.4|214204.6|214208.9|214088.4|994
1602183900000|2020-10-08 19:05:00|214246|214096|213931.9|213781.9|214254.1|214104.1|213880.2|213773.7|849
1602184200000|2020-10-08 19:10:00|213931.8|213781.8|214064.2|213914.2|214074.4|213924.4|213864.6|213714.6|784
1602184500000|2020-10-08 19:15:00|214064.6|213914.6|214006.4|213856.4|214195.1|214045.1|213993.8|213843.8|801
1602184800000|2020-10-08 19:20:00|214008.8|213858.8|214013.5|213863.5|214077.3|213953.2|213953.5|213819.6|681
1602185100000|2020-10-08 19:25:00|214014.7|213864.7|214027.5|213877.5|214050.4|213900.4|213953|213803|645
1602185400000|2020-10-08 19:30:00|214028.5|213878.5|213963.5|213813.5|214059.3|213909.3|213940.3|213812.1|657
1602185700000|2020-10-08 19:35:00|213965.5|213815.5|213874.8|213724.8|213996.7|213850.4|213822.6|213708.1|812
1602186000000|2020-10-08 19:40:00|213875|213725|213865.7|213715.7|213988.5|213838.5|213802.3|213691.7|704
1602186300000|2020-10-08 19:45:00|213863.9|213713.9|214023.1|213873.1|214077.4|213927.4|213849.9|213699.9|734
1602186600000|2020-10-08 19:50:00|214047.1|213897.1|214075.8|213925.8|214094.7|213944.7|214005.8|213855.8|776
1602186900000|2020-10-08 19:55:00|214070.9|213920.9|214012.3|213862.3|214116.2|213966.2|214001|213851|872
1602187200000|2020-10-08 20:00:00|214010|213860|214075.3|213925.3|214083.4|213933.4|213962|213812|638
1602187500000|2020-10-08 20:05:00|214080.1|213930.1|214143.3|213993.3|214149.7|213999.7|214069.8|213919.8|507
1602187800000|2020-10-08 20:10:00|214142.5|213992.5|214159.1|214009.1|214228.1|214078.1|214118|213990.3|481
1602188100000|2020-10-08 20:15:00|214163.4|214013.4|214201.8|214051.8|214208.6|214058.6|214144|213994|357
1602188400000|2020-10-08 20:20:00|214204.6|214054.6|214159.2|214009.2|214204.6|214054.6|214152.3|214002.3|263
1602188700000|2020-10-08 20:25:00|214159.5|214009.5|214119.1|213969.1|214160.8|214010.8|214080.9|213930.9|372
1602189000000|2020-10-08 20:30:00|214119.2|213969.2|214030|213880|214136.2|213986.2|214012.6|213862.6|368
1602189300000|2020-10-08 20:35:00|214031.3|213881.3|214010.9|213860.9|214042.9|213892.9|214003.8|213853.8|419
1602189600000|2020-10-08 20:40:00|214010.6|213860.6|213972.3|213822.3|214025.9|213913.6|213947.3|213797.3|381
1602189900000|2020-10-08 20:45:00|213972|213822|213835.8|213685.8|213996.7|213846.7|213835.8|213685.8|437
1602190200000|2020-10-08 20:50:00|213837.8|213687.8|213866.5|213716.5|213905.5|213755.5|213831.4|213681.4|436
1602190500000|2020-10-08 20:55:00|213865.6|213715.6|214042|213707|214108.1|213773.1|213819.3|213669.3|396
1602190800000|2020-10-08 21:00:00|214090.6|213755.6|214293.2|213958.2|214320.1|213985.1|214087.6|213752.6|65
1602191100000|2020-10-08 21:05:00|214343.7|214008.7|214186.2|213851.2|214363|214028|214116.1|213805.9|175
1602191400000|2020-10-08 21:10:00|214176.3|213841.3|214020.8|213685.8|214237.2|214021.4|213991.1|213656.1|369
1602191700000|2020-10-08 21:15:00|214018.1|213683.1|214044.9|213709.9|214060.2|213795.9|213945.9|213642.9|176
1602192000000|2020-10-08 21:20:00|213991.8|213656.8|214003.9|213668.9|214066.1|213828|213933.7|213613.9|173
1602192300000|2020-10-08 21:25:00|213999.9|213664.9|214016.2|213681.2|214044.6|213808.5|213955.5|213633.4|164
1602192600000|2020-10-08 21:30:00|214037.5|213722.7|214000.5|213671.3|214070.8|213818.6|213956.6|213623.1|195
1602192900000|2020-10-08 21:35:00|214001.3|213666.3|213932.1|213597.1|214183.3|213848.3|213807.9|213555.4|396
1602193200000|2020-10-08 21:40:00|213932.3|213597.3|213833.9|213683.9|213980.4|213728.6|213804.7|213581.7|305
1602193500000|2020-10-08 21:45:00|213832|213682|213943|213616.1|213957.7|213756.5|213831.5|213562.1|292
1602193800000|2020-10-08 21:50:00|213933.4|213635|213911.5|213637.2|213986.8|213741.6|213819.2|213585.9|169
1602194100000|2020-10-08 21:55:00|213911.4|213637.5|213966|213665.7|213967.9|213747|213852.5|213617.4|293
1602194400000|2020-10-08 22:00:00|213963.6|213664.9|213938.1|213603.1|214069.4|213758.2|213833.1|213598.3|524
1602194700000|2020-10-08 22:05:00|213939.1|213604.1|214046.2|213711.2|214134.9|213799.9|213798.2|213544.4|519
1602195000000|2020-10-08 22:10:00|214029.7|213694.7|213832.4|213682.4|214124.8|213789.8|213772.5|213577.6|456
1602195300000|2020-10-08 22:15:00|213832.6|213682.6|213832.2|213682.2|213849.6|213699.6|213801.6|213651.6|377
1602195600000|2020-10-08 22:20:00|213834.3|213684.3|213813|213663|213838.6|213688.6|213796.2|213646.2|278
1602195900000|2020-10-08 22:25:00|213812|213662|213757.3|213607.3|213812.9|213662.9|213750|213600|268
1602196200000|2020-10-08 22:30:00|213753.1|213603.1|213746.3|213596.3|213809.9|213659.9|213725.8|213575.8|382
1602196500000|2020-10-08 22:35:00|213746.1|213596.1|213757.5|213607.5|213786.2|213636.2|213746.1|213596.1|327
1602196800000|2020-10-08 22:40:00|213757.7|213607.7|213791.6|213641.6|213803|213653|213744.3|213594.3|262
1602197100000|2020-10-08 22:45:00|213791|213641|213813.8|213663.8|213836.3|213686.3|213781.4|213631.4|307
1602197400000|2020-10-08 22:50:00|213816.1|213666.1|213759.5|213609.5|213816.1|213666.1|213730.7|213580.7|283
1602197700000|2020-10-08 22:55:00|213765.1|213615.1|213778|213628|213795.8|213645.8|213731.9|213581.9|246
1602198000000|2020-10-08 23:00:00|213775.4|213625.4|213703.7|213553.7|213785.2|213635.2|213675.2|213486|334
1602198300000|2020-10-08 23:05:00|213704.5|213554.5|213740.5|213590.5|213761.1|213611.1|213687|213537|301
1602198600000|2020-10-08 23:10:00|213741.9|213591.9|213780|213630|213782.7|213632.7|213726.9|213576.9|251
1602198900000|2020-10-08 23:15:00|213780.1|213630.1|213744.1|213594.1|213797.2|213647.2|213711.8|213561.8|319
1602199200000|2020-10-08 23:20:00|213741.4|213591.4|213754.3|213604.3|213773.4|213623.4|213728.3|213578.3|317
1602199500000|2020-10-08 23:25:00|213754.2|213604.2|213767|213617|213777.6|213627.6|213738.5|213588.5|220
1602199800000|2020-10-08 23:30:00|213774|213624|213768.8|213618.8|213776.7|213626.7|213752.5|213602.5|218
1602200100000|2020-10-08 23:35:00|213768.7|213618.7|213771.7|213621.7|213775|213625|213750.4|213600.4|213
1602200400000|2020-10-08 23:40:00|213777.3|213627.3|213759|213609|213798.6|213648.6|213748.9|213598.9|261
1602200700000|2020-10-08 23:45:00|213759.1|213609.1|213718|213568|213782.3|213632.3|213697.8|213547.8|288
1602201000000|2020-10-08 23:50:00|213714.1|213564.1|213716.1|213566.1|213730.5|213580.5|213702|213552|214
1602201300000|2020-10-08 23:55:00|213716|213566|213649.8|213499.8|213724.5|213574.5|213635.5|213485.5|343
1602201600000|2020-10-09 00:00:00|213652.2|213502.2|213685.8|213535.8|213702.6|213552.6|213610.5|213460.5|393
1602201900000|2020-10-09 00:05:00|213686.4|213536.4|213680.1|213530.1|213703.9|213553.9|213624.1|213474.1|279
1602202200000|2020-10-09 00:10:00|213680.7|213530.7|213661|213511|213702.7|213552.7|213626.8|213476.8|297
1602202500000|2020-10-09 00:15:00|213661.3|213511.3|213720.7|213570.7|213743.4|213593.4|213656|213506|327
1602202800000|2020-10-09 00:20:00|213722|213572|213728.7|213578.7|213754.2|213604.2|213654|213504|411
1602203100000|2020-10-09 00:25:00|213723.2|213573.2|213788.8|213638.8|213807.3|213657.3|213711.6|213561.6|382
1602203400000|2020-10-09 00:30:00|213790.8|213640.8|213676.7|213526.7|213790.8|213640.8|213667.8|213517.8|440
1602203700000|2020-10-09 00:35:00|213671.6|213521.6|213686.1|213536.1|213703.2|213553.2|213657.4|213507.4|331
1602204000000|2020-10-09 00:40:00|213687.3|213537.3|213719.2|213569.2|213751.5|213601.5|213675.1|213525.1|358
1602204300000|2020-10-09 00:45:00|213721.5|213571.5|213714.3|213564.3|213729.8|213579.8|213670.3|213520.3|361
1602204600000|2020-10-09 00:50:00|213712.9|213562.9|213707.5|213557.5|213720.1|213570.1|213673.3|213523.3|330
1602204900000|2020-10-09 00:55:00|213707.9|213557.9|213696.6|213546.6|213742.9|213592.9|213682.1|213532.1|370
1602205200000|2020-10-09 01:00:00|213690.2|213540.2|213693.5|213543.5|213731.5|213581.5|213627.4|213477.4|445
1602205500000|2020-10-09 01:05:00|213695.6|213545.6|213692.7|213542.7|213718.5|213568.5|213666|213516|315
1602205800000|2020-10-09 01:10:00|213693|213543|213698.2|213548.2|213703.3|213553.3|213630.8|213480.8|422
1602206100000|2020-10-09 01:15:00|213696.9|213546.9|213504|213354|213700.7|213550.7|213460.6|213310.6|597
1602206400000|2020-10-09 01:20:00|213503.5|213353.5|213502.7|213352.7|213529.6|213379.6|213465.7|213315.7|473
1602206700000|2020-10-09 01:25:00|213511.5|213361.5|213551.8|213401.8|213560.9|213410.9|213492.5|213342.5|456
1602207000000|2020-10-09 01:30:00|213552.9|213402.9|213693.7|213543.7|213700.8|213550.8|213496.6|213346.6|554
1602207300000|2020-10-09 01:35:00|213694.4|213544.4|213558|213408|213702.7|213552.7|213529.2|213379.2|607
1602207600000|2020-10-09 01:40:00|213559.7|213409.7|213584.5|213434.5|213616|213466|213552.6|213402.6|434
1602207900000|2020-10-09 01:45:00|213582.6|213432.6|213590.7|213440.7|213634.4|213484.4|213578.7|213428.7|414
1602208200000|2020-10-09 01:50:00|213593.3|213443.3|213569.1|213419.1|213654.5|213504.5|213560|213410|373
1602208500000|2020-10-09 01:55:00|213569.9|213419.9|213500.5|213350.5|213570.2|213420.2|213496.7|213346.7|480
1602208800000|2020-10-09 02:00:00|213495.8|213345.8|213527.7|213377.7|213548.6|213398.6|213469.2|213319.2|474
1602209100000|2020-10-09 02:05:00|213525.8|213375.8|213526.7|213376.7|213561.5|213411.5|213438.2|213288.2|400
1602209400000|2020-10-09 02:10:00|213524.6|213374.6|213498.6|213348.6|213535.6|213385.6|213468.1|213318.1|365
1602209700000|2020-10-09 02:15:00|213500.4|213350.4|213457.9|213307.9|213518.1|213368.1|213432.9|213282.9|432
1602210000000|2020-10-09 02:20:00|213465.5|213315.5|213451|213301|213473.7|213323.7|213407.9|213257.9|421
1602210300000|2020-10-09 02:25:00|213454.2|213304.2|213487|213337|213503.2|213353.2|213448.5|213298.5|336
1602210600000|2020-10-09 02:30:00|213489|213339|213484.1|213334.1|213506.6|213356.6|213467.2|213317.2|307
1602210900000|2020-10-09 02:35:00|213481.8|213331.8|213431.6|213281.6|213481.8|213331.8|213394.3|213244.3|398
1602211200000|2020-10-09 02:40:00|213429.1|213279.1|213447|213297|213467|213317|213396.9|213246.9|446
1602211500000|2020-10-09 02:45:00|213447.8|213297.8|213452.1|213302.1|213491.8|213341.8|213433|213283|435
1602211800000|2020-10-09 02:50:00|213454.2|213304.2|213439.4|213289.4|213473.4|213323.4|213382.3|213232.3|510
1602212100000|2020-10-09 02:55:00|213440.5|213290.5|213329.6|213179.6|213442.6|213292.6|213310.9|213160.9|465
1602212400000|2020-10-09 03:00:00|213331.7|213181.7|213303.6|213153.6|213360.2|213210.2|213256.9|213106.9|481
1602212700000|2020-10-09 03:05:00|213302.1|213152.1|213318.9|213168.9|213328.8|213178.8|213280.7|213130.7|469
1602213000000|2020-10-09 03:10:00|213319.5|213169.5|213359.3|213209.3|213367.5|213217.5|213302.1|213152.1|411
1602213300000|2020-10-09 03:15:00|213356.1|213206.1|213318.1|213168.1|213393.2|213243.2|213269.6|213119.6|437
1602213600000|2020-10-09 03:20:00|213319.3|213169.3|213301.3|213151.3|213326.5|213176.5|213284.9|213134.9|488
1602213900000|2020-10-09 03:25:00|213303.1|213153.1|213300.6|213150.6|213326.5|213176.5|213288.6|213138.6|353
1602214200000|2020-10-09 03:30:00|213301.1|213151.1|213348.9|213198.9|213353.6|213203.6|213294.9|213144.9|326
1602214500000|2020-10-09 03:35:00|213349.5|213199.5|213372.6|213222.6|213379.9|213229.9|213336.1|213186.1|397
1602214800000|2020-10-09 03:40:00|213373.6|213223.6|213404.9|213254.9|213410.4|213260.4|213365.3|213215.3|342
1602215100000|2020-10-09 03:45:00|213404.6|213254.6|213423.5|213273.5|213434|213284|213397.3|213247.3|255
1602215400000|2020-10-09 03:50:00|213421.8|213271.8|213356.9|213206.9|213429.1|213279.1|213339.3|213189.3|331
1602215700000|2020-10-09 03:55:00|213354.9|213204.9|213342.7|213192.7|213369.3|213219.3|213339.2|213189.2|273
1602216000000|2020-10-09 04:00:00|213343.1|213193.1|213356.7|213206.7|213407|213257|213323.1|213173.1|389
1602216300000|2020-10-09 04:05:00|213349.2|213199.2|213381.3|213231.3|213393.6|213243.6|213343.3|213193.3|311
1602216600000|2020-10-09 04:10:00|213381.7|213231.7|213389.8|213239.8|213450.3|213300.3|213369.1|213219.1|377
1602216900000|2020-10-09 04:15:00|213390.6|213240.6|213479.5|213329.5|213530.1|213380.1|213378.3|213228.3|409
1602217200000|2020-10-09 04:20:00|213479.6|213329.6|213487.5|213337.5|213503.8|213353.8|213468.7|213318.7|324
1602217500000|2020-10-09 04:25:00|213489.2|213339.2|213540.9|213390.9|213542.2|213392.2|213464|213314|392
1602217800000|2020-10-09 04:30:00|213533.1|213383.1|213523.7|213373.7|213541.2|213391.2|213508.1|213358.1|344
1602218100000|2020-10-09 04:35:00|213522.7|213372.7|213491|213341|213534.9|213384.9|213473|213323|287
1602218400000|2020-10-09 04:40:00|213487.4|213337.4|213496.9|213346.9|213506.5|213356.5|213479.1|213329.1|338
1602218700000|2020-10-09 04:45:00|213497.3|213347.3|213469.4|213319.4|213506|213356|213427|213277|380
1602219000000|2020-10-09 04:50:00|213462.6|213312.6|213500|213350|213511.5|213361.5|213447.4|213297.4|331
1602219300000|2020-10-09 04:55:00|213501.5|213351.5|213427|213277|213509.7|213359.7|213426.2|213276.2|301
1602219600000|2020-10-09 05:00:00|213427.4|213277.4|213391.5|213241.5|213458.2|213308.2|213368.8|213218.8|483
1602219900000|2020-10-09 05:05:00|213392.8|213242.8|213422.8|213272.8|213451.5|213301.5|213381|213231|448
1602220200000|2020-10-09 05:10:00|213423|213273|213364.9|213214.9|213477.2|213327.2|213361.3|213211.3|457
1602220500000|2020-10-09 05:15:00|213365.3|213215.3|213346|213196|213377|213227|213335.6|213185.6|392
1602220800000|2020-10-09 05:20:00|213348.4|213198.4|213340.2|213190.2|213375.2|213225.2|213325.6|213175.6|388
1602221100000|2020-10-09 05:25:00|213340.5|213190.5|213362.5|213212.5|213396.8|213246.8|213333.8|213183.8|381
1602221400000|2020-10-09 05:30:00|213362.8|213212.8|213386.6|213236.6|213414.9|213264.9|213350.9|213200.9|425
1602221700000|2020-10-09 05:35:00|213386|213236|213513|213363|213516.2|213366.2|213360.3|213210.3|434
1602222000000|2020-10-09 05:40:00|213514.2|213364.2|213528|213378|213562.1|213412.1|213504.3|213354.3|445
1602222300000|2020-10-09 05:45:00|213523.3|213373.3|213538.1|213388.1|213542.8|213392.8|213473.3|213323.3|475
1602222600000|2020-10-09 05:50:00|213539.9|213389.9|213583|213433|213584.3|213434.3|213527.3|213377.3|459
1602222900000|2020-10-09 05:55:00|213582.8|213432.8|213536.7|213386.7|213590.8|213440.8|213522.2|213372.2|389
1602223200000|2020-10-09 06:00:00|213534.5|213384.5|213484.8|213334.8|213580.5|213430.5|213474.5|213324.5|603
1602223500000|2020-10-09 06:05:00|213486.6|213336.6|213631.2|213481.2|213660.4|213510.4|213476|213326|591
1602223800000|2020-10-09 06:10:00|213628.9|213478.9|213660.2|213510.2|213763|213613|213602.5|213452.5|629
1602224100000|2020-10-09 06:15:00|213659.4|213509.4|213528.5|213378.5|213676.2|213526.2|213467.7|213317.7|556
1602224400000|2020-10-09 06:20:00|213528.6|213378.6|213612.6|213462.6|213642|213492|213523.9|213373.9|489
1602224700000|2020-10-09 06:25:00|213611.4|213461.4|213535.2|213385.2|213615.9|213465.9|213483.9|213333.9|544
1602225000000|2020-10-09 06:30:00|213535.5|213385.5|213522.8|213372.8|213548.7|213398.7|213512.3|213362.3|522
1602225300000|2020-10-09 06:35:00|213522.9|213372.9|213487.8|213337.8|213526.6|213376.6|213353.3|213203.3|576
1602225600000|2020-10-09 06:40:00|213487.7|213337.7|213606.4|213456.4|213618.8|213468.8|213421.7|213306|542
1602225900000|2020-10-09 06:45:00|213610.4|213460.4|213672.7|213522.7|213716.8|213616|213591.6|213460.4|553
1602226200000|2020-10-09 06:50:00|213672.2|213522.2|213648.9|213498.9|213727.4|213577.4|213629.7|213479.7|619
1602226500000|2020-10-09 06:55:00|213649.7|213499.7|213521.1|213371.1|213677.1|213575.2|213500|213350|590
1602226800000|2020-10-09 07:00:00|213492.6|213342.6|213256.7|213106.7|213492.6|213342.6|213215.6|213065.6|743
1602227100000|2020-10-09 07:05:00|213262.3|213112.3|213274.3|213124.3|213331.6|213188|213165.4|213040.3|860
1602227400000|2020-10-09 07:10:00|213275.1|213125.1|213228.9|213078.9|213275.1|213125.1|213076.6|212975.8|786
1602227700000|2020-10-09 07:15:00|213228.1|213078.1|213212.5|213062.5|213323.5|213219.2|213167.2|213048.6|787
1602228000000|2020-10-09 07:20:00|213213.5|213063.5|213156.2|213006.2|213292.6|213146.3|213101.4|212982.4|795
1602228300000|2020-10-09 07:25:00|213155.9|213005.9|213074.7|213024.7|213198.7|213084.9|213055.1|212954.8|833
1602228600000|2020-10-09 07:30:00|213076.5|213026.5|213085.6|212935.6|213181.1|213063|213018.6|212918.6|788
1602228900000|2020-10-09 07:35:00|213084.5|212934.5|213078.8|212928.8|213121.3|213009.7|213011.7|212911|598
1602229200000|2020-10-09 07:40:00|213079.7|212929.7|213021.5|212971.5|213135.1|213036.5|213021|212924.4|506
1602229500000|2020-10-09 07:45:00|213022.8|212972.8|213096.5|212946.5|213140|213009.6|212998.4|212905.9|613
1602229800000|2020-10-09 07:50:00|213100.8|212950.8|213144.3|212994.3|213176.5|213070.1|213081.7|212931.7|644
1602230100000|2020-10-09 07:55:00|213138.1|212988.1|213179.7|213029.7|213232.7|213133.2|213070.4|212953.9|660
1602230400000|2020-10-09 08:00:00|213185.3|213035.3|212903.3|212753.3|213191.6|213041.6|212817.9|212694.9|913
1602230700000|2020-10-09 08:05:00|212902.4|212752.4|213124.1|212974.1|213127.3|212977.3|212900.6|212750.6|827
1602231000000|2020-10-09 08:10:00|213123.8|212973.8|213343.9|213193.9|213363.3|213213.3|213070.7|212920.7|834
1602231300000|2020-10-09 08:15:00|213344.1|213194.1|213425.7|213275.7|213496.7|213346.7|213340.7|213190.7|740
1602231600000|2020-10-09 08:20:00|213426.2|213276.2|213165.3|213015.3|213459.8|213352.4|213155.3|213005.3|690
1602231900000|2020-10-09 08:25:00|213166.3|213016.3|213115.7|212965.7|213259.8|213109.8|213107|212957|597
1602232200000|2020-10-09 08:30:00|213110.1|212960.1|213045|212895|213116.8|212966.8|212963.6|212831|703
1602232500000|2020-10-09 08:35:00|213045.9|212895.9|213019|212869|213207.8|213066.1|212975.1|212825.1|653
1602232800000|2020-10-09 08:40:00|213020.1|212870.1|212989.8|212839.8|213081.3|212931.3|212978.6|212828.6|579
1602233100000|2020-10-09 08:45:00|212989.5|212839.5|212931.7|212781.7|212993.3|212843.3|212910.2|212760.2|409
1602233400000|2020-10-09 08:50:00|212931.9|212781.9|213019.9|212869.9|213040.1|212890.1|212922.2|212772.2|545
1602233700000|2020-10-09 08:55:00|213020.8|212870.8|212970.9|212820.9|213044.9|212894.9|212855.7|212705.7|716
1602234000000|2020-10-09 09:00:00|212972.5|212822.5|213054.9|212904.9|213074.4|212924.4|212896.5|212746.5|684
1602234300000|2020-10-09 09:05:00|213054.7|212904.7|212906|212756|213055.5|212905.5|212864.5|212714.5|575
1602234600000|2020-10-09 09:10:00|212912.2|212762.2|212930.7|212780.7|212943.2|212798|212839.2|212739.6|599
1602234900000|2020-10-09 09:15:00|212931.1|212781.1|212932.9|212782.9|212980.8|212830.8|212868|212718|629
1602235200000|2020-10-09 09:20:00|212928.4|212778.4|213010.1|212860.1|213059.6|212909.6|212884.2|212734.2|528
1602235500000|2020-10-09 09:25:00|213009.5|212859.5|213011.7|212861.7|213027.9|212877.9|212959.9|212809.9|455
1602235800000|2020-10-09 09:30:00|213022.7|212872.7|213160.5|213010.5|213187.2|213037.2|212944.9|212828.5|481
1602236100000|2020-10-09 09:35:00|213160.2|213010.2|213088.3|212938.3|213168.8|213018.8|213055.7|212905.7|545
1602236400000|2020-10-09 09:40:00|213088.4|212938.4|213193.5|213043.5|213231.7|213081.7|213068|212918|616
1602236700000|2020-10-09 09:45:00|213200.1|213050.1|213244.5|213094.5|213312.6|213162.6|213196.7|213046.7|628
1602237000000|2020-10-09 09:50:00|213242.5|213092.5|213205.8|213055.8|213265.6|213115.6|213164.3|213014.3|455
1602237300000|2020-10-09 09:55:00|213204.2|213054.2|213259.3|213109.3|213321.1|213171.1|213204.2|213054.2|615
1602237600000|2020-10-09 10:00:00|213263.4|213113.4|213312.5|213162.5|213401.8|213251.8|213260.1|213110.1|628
1602237900000|2020-10-09 10:05:00|213312.6|213162.6|213083.6|212933.6|213312.6|213174.1|213082.3|212932.3|470
1602238200000|2020-10-09 10:10:00|213085.7|212935.7|212929.8|212779.8|213085.7|212935.7|212923.6|212773.6|610
1602238500000|2020-10-09 10:15:00|212929.6|212779.6|213115.1|212965.1|213121.5|212971.5|212927.6|212777.6|591
1602238800000|2020-10-09 10:20:00|213114.6|212964.6|213144.1|212994.1|213144.4|212994.4|213056.5|212906.5|537
1602239100000|2020-10-09 10:25:00|213142.1|212992.1|213106.8|212956.8|213234.5|213084.5|213096.2|212946.2|480
1602239400000|2020-10-09 10:30:00|213108.2|212958.2|213147.4|212997.4|213149.1|212999.1|213059.3|212909.3|425
1602239700000|2020-10-09 10:35:00|213148.5|212998.5|213068.4|212918.4|213170.2|213020.2|213023.6|212873.6|453
1602240000000|2020-10-09 10:40:00|213067.9|212917.9|213020.7|212870.7|213077.4|212927.4|212937.6|212787.6|536
1602240300000|2020-10-09 10:45:00|213020.9|212870.9|212970.6|212820.6|213031.8|212881.8|212911.5|212810.9|607
1602240600000|2020-10-09 10:50:00|212969.8|212819.8|213074|212924|213076.8|212926.8|212894.3|212784.9|647
1602240900000|2020-10-09 10:55:00|213073.8|212923.8|213185.8|213035.8|213187.2|213037.2|213005|212878.6|604
1602241200000|2020-10-09 11:00:00|213185.9|213035.9|213106.8|212956.8|213269.2|213119.2|213059.8|212925.2|668
1602241500000|2020-10-09 11:05:00|213107.4|212957.4|213069.9|213019.9|213145.2|213022|213065.3|212915.3|558
1602241800000|2020-10-09 11:10:00|213115.8|212965.8|213204|213054|213262.8|213162.1|213063|212960.6|584
1602242100000|2020-10-09 11:15:00|213204.7|213054.7|213078|212928|213215.7|213114.9|213027.6|212919.4|534
1602242400000|2020-10-09 11:20:00|213078.1|212928.1|212732.7|212582.7|213078.9|212928.9|212711.1|212561.1|681
1602242700000|2020-10-09 11:25:00|212733.7|212583.7|212874.6|212724.6|212887.4|212737.4|212719.8|212574.1|546
1602243000000|2020-10-09 11:30:00|212880.6|212730.6|212886.1|212736.1|212954.1|212837.5|212791.6|212641.6|755
1602243300000|2020-10-09 11:35:00|212887.2|212737.2|213084.2|212934.2|213088.3|212988.3|212883.1|212733.1|697
1602243600000|2020-10-09 11:40:00|213023.6|212973.6|213157.1|213007.1|213214.6|213064.6|213013.1|212915.6|575
1602243900000|2020-10-09 11:45:00|213157.4|213007.4|213131.5|212981.5|213208|213107|213073.3|212959|607
1602244200000|2020-10-09 11:50:00|213134.5|212984.5|213001.4|212851.4|213135.5|212985.5|212945.2|212795.2|686
1602244500000|2020-10-09 11:55:00|212997.6|212847.6|213166.2|213016.2|213215.5|213104.6|212997.6|212847.6|694
1602244800000|2020-10-09 12:00:00|213164.9|213014.9|213082.7|212932.7|213190|213066.4|213043.9|212893.9|804
1602245100000|2020-10-09 12:05:00|213081|212931|212802.9|212652.9|213081.7|212931.7|212721.1|212602|798
1602245400000|2020-10-09 12:10:00|212803.3|212653.3|212737.3|212587.3|212842.7|212739.8|212643|212529|855
1602245700000|2020-10-09 12:15:00|212737|212587|212578.1|212528.1|212745.9|212596.9|212576|212483.7|790
1602246000000|2020-10-09 12:20:00|212577.4|212527.4|212671.8|212521.8|212795.1|212673.9|212525.5|212433.1|902
1602246300000|2020-10-09 12:25:00|212671.6|212521.6|212659.8|212509.8|212752|212626.9|212595.6|212487.7|742
1602246600000|2020-10-09 12:30:00|212658.3|212508.3|212449.3|212299.3|212659.2|212548.4|212348.8|212265.9|816
1602246900000|2020-10-09 12:35:00|212450.8|212300.8|212497.2|212347.2|212634.6|212512.2|212376|212276.7|861
1602247200000|2020-10-09 12:40:00|212497.9|212347.9|212380.7|212230.7|212546.7|212416.9|212322.2|212212.2|836
1602247500000|2020-10-09 12:45:00|212380.3|212230.3|212258.2|212108.2|212447.3|212301.5|212112.5|211962.5|894
1602247800000|2020-10-09 12:50:00|212264|212114|212116.9|212066.9|212360.1|212255.5|212030.5|211936.3|878
1602248100000|2020-10-09 12:55:00|212162.9|212012.9|212203.5|212153.5|212361.4|212271.4|212004.5|211911|905
1602248400000|2020-10-09 13:00:00|212202.2|212152.2|212321.2|212171.2|212331.9|212218.6|212083.6|211983.2|926
1602248700000|2020-10-09 13:05:00|212321.5|212171.5|212269.2|212219.2|212489.1|212350.6|212210.8|212074.6|797
1602249000000|2020-10-09 13:10:00|212264.3|212214.3|212258.8|212108.8|212340.4|212241.4|212139.3|212042.6|680
1602249300000|2020-10-09 13:15:00|212257.8|212107.8|212257.9|212207.9|212308.6|212209.9|212122.2|212015.6|756
1602249600000|2020-10-09 13:20:00|212264.3|212214.3|212077.3|212027.3|212343.7|212244.8|212063|211980.5|819
1602249900000|2020-10-09 13:25:00|212071.5|212021.5|212190.8|212140.8|212256.1|212151.4|212036.2|211953.6|821
1602250200000|2020-10-09 13:30:00|212191.3|212141.3|212018.7|211968.7|212246.3|212145.1|211903.6|211808.4|873
1602250500000|2020-10-09 13:35:00|212015.4|211965.4|212313.8|212163.8|212316.3|212214.9|212005.8|211939.3|885
1602250800000|2020-10-09 13:40:00|212315.3|212165.3|212324.5|212274.5|212402.9|212283.3|212186.9|212100.1|758
1602251100000|2020-10-09 13:45:00|212327.2|212277.2|212428.4|212378.4|212673.4|212523.4|212325.3|212246|937
1602251400000|2020-10-09 13:50:00|212429|212379|212691.4|212541.4|212773.6|212680|212415.6|212345.8|944
1602251700000|2020-10-09 13:55:00|212685.6|212535.6|212492.7|212342.7|212700.6|212607.1|212428.6|212335.7|1024
1602252000000|2020-10-09 14:00:00|212496.5|212346.5|212542.8|212392.8|212555.4|212443.1|212337|212193.1|960
1602252300000|2020-10-09 14:05:00|212551.4|212401.4|212525.2|212475.2|212608.8|212506.9|212447.1|212344.3|821
1602252600000|2020-10-09 14:10:00|212522.3|212472.3|212625.2|212575.2|212671.9|212575.2|212430.3|212346.6|870
1602252900000|2020-10-09 14:15:00|212631.9|212581.9|212448.9|212298.9|212705.8|212615.8|212381.6|212279.3|890
1602253200000|2020-10-09 14:20:00|212450.4|212300.4|212380.9|212230.9|212559.2|212449.6|212330.2|212209.5|932
1602253500000|2020-10-09 14:25:00|212384.4|212234.4|212273.2|212223.2|212429.4|212318.1|212273.2|212188.5|854
1602253800000|2020-10-09 14:30:00|212282.2|212232.2|212374.9|212224.9|212381.8|212252.6|212168.6|212075.2|882
1602254100000|2020-10-09 14:35:00|212377|212227|212334.8|212284.8|212478|212377.3|212334.8|212219.7|833
1602254400000|2020-10-09 14:40:00|212346.9|212296.9|212247.7|212097.7|212434.8|212333.4|212219.5|212092.7|778
1602254700000|2020-10-09 14:45:00|212245.5|212095.5|212026.8|211976.8|212260.6|212163.7|211986|211885.6|908
1602255000000|2020-10-09 14:50:00|212026.9|211976.9|212103.9|212053.9|212255.6|212144.4|212024.2|211965.8|759
1602255300000|2020-10-09 14:55:00|212104.7|212054.7|211992.7|211842.7|212120.7|212058.1|211912.4|211809.1|825
1602255600000|2020-10-09 15:00:00|211983.1|211833.1|211929.8|211879.8|212072.8|211986.7|211901.3|211812.7|785
1602255900000|2020-10-09 15:05:00|211908.6|211858.6|211973.5|211923.5|212031.6|211934.2|211883|211797.2|719
1602256200000|2020-10-09 15:10:00|211970.5|211920.5|212013.5|211963.5|212084.3|211986|211939.2|211837.9|784
1602256500000|2020-10-09 15:15:00|212009.7|211959.7|212035.1|211885.1|212291.9|212185.2|212007.6|211883.7|756
1602256800000|2020-10-09 15:20:00|212033.6|211883.6|212046.7|211996.7|212141|212039.5|211963.9|211882.7|673
1602257100000|2020-10-09 15:25:00|212047.9|211997.9|211763.1|211713.1|212146.7|212055|211754.2|211653.9|792
1602257400000|2020-10-09 15:30:00|211765.1|211715.1|211773.3|211723.3|211851|211748.5|211753.2|211671.3|752
1602257700000|2020-10-09 15:35:00|211769.3|211719.3|211727.3|211677.3|211824|211724.9|211713.3|211623.1|782
1602258000000|2020-10-09 15:40:00|211727.8|211677.8|211794.4|211644.4|211807.4|211719.5|211715.1|211642.8|822
1602258300000|2020-10-09 15:45:00|211796.9|211646.9|211578.6|211528.6|211797.2|211672.4|211529.7|211478.2|834
1602258600000|2020-10-09 15:50:00|211579.6|211529.6|211650.7|211500.7|211783.9|211673|211547.7|211471.8|811
1602258900000|2020-10-09 15:55:00|211651.4|211501.4|211655.5|211505.5|211737.7|211587.7|211543.7|211449.4|831
1602259200000|2020-10-09 16:00:00|211627.8|211477.8|211720.4|211570.4|211804.4|211704.6|211572.5|211477.8|806
1602259500000|2020-10-09 16:05:00|211721.6|211571.6|211804.3|211754.3|211923.5|211838.4|211666.1|211565.9|693
1602259800000|2020-10-09 16:10:00|211804.4|211754.4|211849.5|211799.5|211942.7|211832.5|211800.4|211750.4|720
1602260100000|2020-10-09 16:15:00|211848.2|211798.2|211589.6|211539.6|211968.7|211872.3|211582.6|211470.8|776
1602260400000|2020-10-09 16:20:00|211587.3|211537.3|211508.1|211458.1|211635.3|211557.2|211457.3|211353.5|736
1602260700000|2020-10-09 16:25:00|211514.2|211464.2|211826.3|211776.3|211895.6|211784.2|211509.6|211459.6|852
1602261000000|2020-10-09 16:30:00|211825|211775|211609.1|211459.1|211841.9|211791.9|211545.6|211448|821
1602261300000|2020-10-09 16:35:00|211596.9|211446.9|211691.7|211541.7|211729.4|211632.5|211578.5|211435.7|662
1602261600000|2020-10-09 16:40:00|211693|211543|211794.9|211644.9|211836.5|211717|211601.9|211500.6|736
1602261900000|2020-10-09 16:45:00|211793.5|211643.5|211862.9|211712.9|211863.9|211761.7|211723|211633.4|706
1602262200000|2020-10-09 16:50:00|211857.9|211707.9|211834.5|211784.5|211926.2|211844.3|211777.3|211676.4|698
1602262500000|2020-10-09 16:55:00|211833.7|211783.7|211738.7|211688.7|211883.1|211812.7|211735.2|211653.2|674
1602262800000|2020-10-09 17:00:00|211738.9|211688.9|211701|211551|211771.6|211692.9|211633.9|211529.3|625
1602263100000|2020-10-09 17:05:00|211700.8|211550.8|211650.9|211600.9|211760.8|211655.4|211632.2|211550.8|606
1602263400000|2020-10-09 17:10:00|211650.7|211600.7|211588.4|211538.4|211673.7|211623.7|211522.8|211437.6|606
1602263700000|2020-10-09 17:15:00|211586.8|211536.8|211577.5|211527.5|211639.9|211581|211553.4|211473.6|586
1602264000000|2020-10-09 17:20:00|211577.3|211527.3|211612.4|211562.4|211650.7|211600.7|211574|211482.3|638
1602264300000|2020-10-09 17:25:00|211612.8|211562.8|211648.7|211498.7|211687.5|211590.6|211584.3|211470|616
1602264600000|2020-10-09 17:30:00|211648.5|211498.5|211498.9|211448.9|211648.8|211550.7|211474.3|211382.4|544
1602264900000|2020-10-09 17:35:00|211497.8|211447.8|211481|211431|211552.1|211502.1|211478.6|211428.6|616
1602265200000|2020-10-09 17:40:00|211481.2|211431.2|211506.4|211456.4|211601.5|211504.6|211453.6|211382.7|662
1602265500000|2020-10-09 17:45:00|211550.1|211400.1|211458.4|211408.4|211561.7|211459.1|211363|211240.8|639
1602265800000|2020-10-09 17:50:00|211457.3|211407.3|211452.1|211402.1|211583.8|211484.3|211444.8|211333.9|682
1602266100000|2020-10-09 17:55:00|211453.8|211403.8|211495.9|211445.9|211558.2|211456.8|211449.1|211370.9|559
1602266400000|2020-10-09 18:00:00|211495.8|211445.8|211552.7|211502.7|211646|211546.7|211434.4|211359.8|685
1602266700000|2020-10-09 18:05:00|211554.5|211504.5|211648.4|211498.4|211701.8|211556.9|211518.8|211446.7|490
1602267000000|2020-10-09 18:10:00|211648.5|211498.5|211602.4|211552.4|211653.9|211557.4|211553.3|211446.7|540
1602267300000|2020-10-09 18:15:00|211606.1|211556.1|211752.1|211702.1|211802.1|211704.3|211601.1|211543.5|545
1602267600000|2020-10-09 18:20:00|211753.3|211703.3|211772.8|211622.8|211831.8|211730.8|211717.3|211618.4|608
1602267900000|2020-10-09 18:25:00|211772.9|211622.9|211763|211613|211792.9|211686.1|211697.8|211601.1|625
1602268200000|2020-10-09 18:30:00|211767.2|211617.2|211590.5|211440.5|211775.1|211660.8|211544.8|211439.7|545
1602268500000|2020-10-09 18:35:00|211589.6|211439.6|211879.3|211729.3|211893.2|211784.8|211537.1|211439.1|567
1602268800000|2020-10-09 18:40:00|211877.8|211727.8|211768.7|211618.7|211960|211810|211725.1|211611.1|728
1602269100000|2020-10-09 18:45:00|211764.6|211614.6|211881.1|211731.1|211882.5|211793.3|211724.2|211614.6|522
1602269400000|2020-10-09 18:50:00|211880.5|211730.5|211835.2|211785.2|211932.3|211831.5|211778.8|211677.4|649
1602269700000|2020-10-09 18:55:00|211835.3|211785.3|211867|211717|211901|211818.1|211740.7|211625.7|727
1602270000000|2020-10-09 19:00:00|211869.3|211719.3|211749|211599|211883.2|211763.1|211671.4|211521.4|768
1602270300000|2020-10-09 19:05:00|211747.4|211597.4|211832.4|211682.4|211854.3|211748.7|211722.3|211597.4|553
1602270600000|2020-10-09 19:10:00|211830.9|211680.9|211951.2|211801.2|212019.1|211893.9|211766.8|211679.4|695
1602270900000|2020-10-09 19:15:00|211940.4|211790.4|211839|211689|211947.8|211832.8|211697.7|211596.9|585
1602271200000|2020-10-09 19:20:00|211839.6|211689.6|211812.1|211662.1|211859.1|211756.5|211779.7|211637.9|583
1602271500000|2020-10-09 19:25:00|211811.6|211661.6|211875.1|211725.1|211905|211791.2|211778.7|211640.6|472
1602271800000|2020-10-09 19:30:00|211875|211725|211751.7|211601.7|211931.1|211829.1|211737|211587|591
1602272100000|2020-10-09 19:35:00|211751.6|211601.6|211714.2|211564.2|211783.7|211633.7|211610|211460|725
1602272400000|2020-10-09 19:40:00|211714.3|211564.3|211702|211552|211837.6|211687.6|211681|211531|711
1602272700000|2020-10-09 19:45:00|211699.9|211549.9|211651.5|211501.5|211789.8|211639.8|211629.2|211479.2|671
1602273000000|2020-10-09 19:50:00|211649.2|211499.2|211702.3|211552.3|211731.4|211581.4|211626.4|211476.4|748
1602273300000|2020-10-09 19:55:00|211702.6|211552.6|211556.4|211406.4|211773.3|211623.3|211545.6|211395.6|750
1602273600000|2020-10-09 20:00:00|211572.8|211422.8|211594.5|211444.5|211606.4|211456.4|211533.8|211383.8|696
1602273900000|2020-10-09 20:05:00|211593.2|211443.2|211547.3|211397.3|211604.6|211454.6|211537.4|211387.4|520
1602274200000|2020-10-09 20:10:00|211548.2|211398.2|211367|211217|211563.4|211413.4|211349|211199|520
1602274500000|2020-10-09 20:15:00|211379|211229|211409.6|211259.6|211422.8|211272.8|211344.5|211194.5|581
1602274800000|2020-10-09 20:20:00|211411.3|211261.3|211382.3|211232.3|211421.6|211271.6|211377.9|211227.9|406
1602275100000|2020-10-09 20:25:00|211384.4|211234.4|211361.7|211211.7|211409.9|211276.9|211326.9|211211.7|438
1602275400000|2020-10-09 20:30:00|211362.5|211212.5|211374.4|211224.4|211379.3|211229.3|211357.1|211207.1|412
1602275700000|2020-10-09 20:35:00|211378.3|211228.3|211400.4|211250.4|211402.4|211252.4|211365.9|211215.9|381
1602276000000|2020-10-09 20:40:00|211399.8|211249.8|211393.8|211243.8|211496.7|211297.1|211389.5|211203.3|359
1602276300000|2020-10-09 20:45:00|211396|211246|211338.5|211188.5|211435.6|211285.6|211318.9|211168.9|382
1602276600000|2020-10-09 20:50:00|211350.2|211200.2|211314.8|211164.8|211369.7|211219.7|211294.7|211144.7|461
1602276900000|2020-10-09 20:55:00|211313.1|211163.1|211550.3|211215.3|211631|211296|211290.1|211040.3|266
1602446400000|2020-10-11 20:00:00|212269.4|211889.4|212269.4|211889.4|212269.4|211889.4|212269.4|211889.4|1
1602449400000|2020-10-11 20:50:00|212194|211814|212194.2|211814.2|212269.4|211889.4|212194|211814|4
1602449700000|2020-10-11 20:55:00|212194|211814|212194|211814|212269.4|211889.4|211976.5|211596.5|11
1602450000000|2020-10-11 21:00:00|212194.1|211814.1|211911.4|211761.4|212197|211817|211893.5|211661.5|68
1602450300000|2020-10-11 21:05:00|212055.8|211720.8|212085.4|211750.4|212179.8|211844.8|211964.4|211629.4|90
1602450600000|2020-10-11 21:10:00|212145.4|211810.4|212104|211769|212159|211824|211992.7|211657.7|90
1602450900000|2020-10-11 21:15:00|212082.5|211747.5|212075.7|211740.7|212192.4|211857.4|212073.2|211738.2|188
1602451200000|2020-10-11 21:20:00|212075.2|211740.2|212109.7|211774.7|212152|211817|212056.8|211721.8|146
1602451500000|2020-10-11 21:25:00|212139.6|211804.6|212115.6|211780.6|212150.8|211815.8|212070.5|211735.5|85
1602451800000|2020-10-11 21:30:00|212102.3|211767.3|212088.7|211753.7|212153.4|211818.4|212075.1|211740.1|110
1602452100000|2020-10-11 21:35:00|212089.1|211754.1|212224.3|211948.6|212317.5|211991.4|212077.5|211742.5|216
1602452400000|2020-10-11 21:40:00|212213|211979.1|212255.5|211976.7|212330.6|212042.8|212069.3|211734.3|146
1602452700000|2020-10-11 21:45:00|212261.8|211975|212288.8|211990.7|212312.5|212053.3|212185.8|211945.5|119
1602453000000|2020-10-11 21:50:00|212279.5|211967.2|212267.3|211960.9|212315.1|212065.7|212215.7|211933.8|145
1602453300000|2020-10-11 21:55:00|212251.7|211968.4|212275|212001.9|212286.9|212057.8|212191|211939.4|122
1602453600000|2020-10-11 22:00:00|212293.2|212008.5|211988.5|211720.2|212293.2|212008.5|211899|211620.4|457
1602453900000|2020-10-11 22:05:00|211980.4|211723.4|211973|211710.4|212108.3|211775.6|211869.1|211623.4|353
1602454200000|2020-10-11 22:10:00|211913.9|211763.9|212095.9|211771.3|212147.9|211856.8|211908.5|211658.6|404
1602454500000|2020-10-11 22:15:00|212053.2|211782.4|211884.8|211734.8|212135|211874.9|211875.9|211674.8|454
1602454800000|2020-10-11 22:20:00|211888.1|211738.1|211859|211709|211976.4|211767.7|211826.4|211609.7|432
1602455100000|2020-10-11 22:25:00|211859.6|211709.6|211765.1|211615.1|211864.9|211714.9|211754.9|211604.9|398
1602455400000|2020-10-11 22:30:00|211755.5|211605.5|211772.8|211622.8|211829.3|211679.3|211750.4|211600.4|369
1602455700000|2020-10-11 22:35:00|211771.9|211621.9|211727.4|211577.4|211795.5|211645.5|211711.9|211561.9|338
1602456000000|2020-10-11 22:40:00|211724.6|211574.6|211745.4|211595.4|211771.8|211621.8|211714.7|211564.7|340
1602456300000|2020-10-11 22:45:00|211740.4|211590.4|211738.8|211588.8|211792.2|211658.5|211708.5|211571.6|323
1602456600000|2020-10-11 22:50:00|211735.7|211585.7|211765.5|211615.5|211771.4|211621.4|211706.7|211556.7|344
1602456900000|2020-10-11 22:55:00|211764.9|211614.9|211759.2|211609.2|211867|211717|211754.8|211604.8|387
1602457200000|2020-10-11 23:00:00|211759.1|211609.1|211754.7|211604.7|211767.8|211617.8|211702.1|211552.1|515
1602457500000|2020-10-11 23:05:00|211754.6|211604.6|211682.5|211532.5|211773.2|211623.2|211667.4|211517.4|374
1602457800000|2020-10-11 23:10:00|211683.4|211533.4|211671.6|211521.6|211725.3|211575.3|211664.5|211514.5|440
1602458100000|2020-10-11 23:15:00|211680.8|211530.8|211655.4|211505.4|211688.7|211538.7|211649|211499|348
1602458400000|2020-10-11 23:20:00|211654.6|211504.6|211577.3|211427.3|211675.3|211525.3|211563.9|211413.9|378
1602458700000|2020-10-11 23:25:00|211572.9|211422.9|211654|211504|211676.2|211526.2|211569.8|211419.8|459
1602459000000|2020-10-11 23:30:00|211658.7|211508.7|211761.9|211611.9|211775.1|211625.1|211642.1|211492.1|519
1602459300000|2020-10-11 23:35:00|211758.8|211608.8|211705.1|211555.1|211769.4|211619.4|211681.4|211531.4|396
1602459600000|2020-10-11 23:40:00|211692.7|211542.7|211616.2|211466.2|211692.7|211542.7|211605.9|211455.9|450
1602459900000|2020-10-11 23:45:00|211616.3|211466.3|211493.4|211343.4|211622.8|211472.8|211465.7|211315.7|451
1602460200000|2020-10-11 23:50:00|211492.1|211342.1|211553.2|211403.2|211574.6|211424.6|211489.4|211339.4|356
1602460500000|2020-10-11 23:55:00|211552.1|211402.1|211571.9|211421.9|211583.7|211433.7|211519|211369|417
1602460800000|2020-10-12 00:00:00|211571.5|211421.5|211605.9|211455.9|211646.5|211496.5|211564.9|211414.9|506
1602461100000|2020-10-12 00:05:00|211605.6|211455.6|211636|211486|211764.6|211614.6|211604.5|211454.5|602
1602461400000|2020-10-12 00:10:00|211633.7|211483.7|211718.3|211568.3|211743.6|211593.6|211633|211483|592
1602461700000|2020-10-12 00:15:00|211719.5|211569.5|211873|211723|211896.9|211746.9|211704.2|211554.2|604
1602462000000|2020-10-12 00:20:00|211872.6|211722.6|211815.1|211665.1|211878.6|211728.6|211775.1|211625.1|583
1602462300000|2020-10-12 00:25:00|211813|211663|211846.1|211696.1|211848.1|211698.1|211788.6|211638.6|517
1602462600000|2020-10-12 00:30:00|211846|211696|211794.3|211644.3|211881.9|211731.9|211766.8|211616.8|591
1602462900000|2020-10-12 00:35:00|211794.9|211644.9|211828.6|211678.6|211845.4|211695.4|211792.2|211642.2|419
1602463200000|2020-10-12 00:40:00|211828.1|211678.1|211870.6|211720.6|211890.4|211740.4|211805|211655|672
1602463500000|2020-10-12 00:45:00|211871.2|211721.2|211862.1|211712.1|211899.9|211749.9|211856.4|211706.4|750
1602463800000|2020-10-12 00:50:00|211860.2|211710.2|211884.5|211734.5|211899.6|211749.6|211848.6|211698.6|721
1602464100000|2020-10-12 00:55:00|211884.2|211734.2|211830.7|211680.7|211899.6|211749.6|211828.8|211678.8|758
1602464400000|2020-10-12 01:00:00|211832.9|211682.9|211881.1|211731.1|211902.9|211752.9|211830.5|211680.5|764
1602464700000|2020-10-12 01:05:00|211884.7|211734.7|211876.4|211726.4|211907.3|211757.3|211855|211705|709
1602465000000|2020-10-12 01:10:00|211872|211722|211829.7|211679.7|211880.9|211730.9|211790.6|211640.6|649
1602465300000|2020-10-12 01:15:00|211830.2|211680.2|211780.1|211630.1|211911|211761|211771.8|211621.8|780
1602465600000|2020-10-12 01:20:00|211783|211633|211638.2|211488.2|211818.9|211668.9|211609.6|211459.6|622
1602465900000|2020-10-12 01:25:00|211638.3|211488.3|211703.7|211553.7|211726.9|211576.9|211602.3|211452.3|597
1602466200000|2020-10-12 01:30:00|211699.3|211549.3|211692.1|211542.1|211747.7|211597.7|211672|211522|550
1602466500000|2020-10-12 01:35:00|211691.7|211541.7|211509.4|211359.4|211720.8|211570.8|211507.3|211357.3|465
1602466800000|2020-10-12 01:40:00|211508.3|211358.3|211569.3|211419.3|211586.1|211436.1|211439|211289|473
1602467100000|2020-10-12 01:45:00|211573.6|211423.6|211613.3|211463.3|211629.5|211479.5|211540.8|211390.8|456
1602467400000|2020-10-12 01:50:00|211613.7|211463.7|211549.4|211399.4|211613.7|211463.7|211492.8|211342.8|380
1602467700000|2020-10-12 01:55:00|211551.9|211401.9|211525.8|211375.8|211557.9|211407.9|211463.6|211313.6|458
1602468000000|2020-10-12 02:00:00|211525.5|211375.5|211588.2|211438.2|211608|211458|211470.9|211320.9|446
1602468300000|2020-10-12 02:05:00|211587.7|211437.7|211602.7|211452.7|211611.2|211461.2|211543.6|211393.6|381
1602468600000|2020-10-12 02:10:00|211600.8|211450.8|211617.7|211467.7|211678.9|211528.9|211590.5|211440.5|409
1602468900000|2020-10-12 02:15:00|211617.8|211467.8|211678.5|211528.5|211682|211532|211616.3|211466.3|370
1602469200000|2020-10-12 02:20:00|211677.9|211527.9|211721.8|211571.8|211737.4|211587.4|211646.4|211496.4|363
1602469500000|2020-10-12 02:25:00|211711.5|211561.5|211734.6|211584.6|211745|211595|211696.3|211546.3|292
1602469800000|2020-10-12 02:30:00|211735.9|211585.9|211686.8|211536.8|211758.8|211608.8|211658.1|211508.1|444
1602470100000|2020-10-12 02:35:00|211690.3|211540.3|211711.4|211561.4|211767.6|211617.6|211657.2|211507.2|460
1602470400000|2020-10-12 02:40:00|211708.7|211558.7|211727.8|211577.8|211739.8|211589.8|211663.9|211513.9|378
1602470700000|2020-10-12 02:45:00|211730.5|211580.5|211701.4|211551.4|211770.3|211620.3|211661.8|211511.8|363
1602471000000|2020-10-12 02:50:00|211699.9|211549.9|211744.1|211594.1|211763.6|211613.6|211688.1|211538.1|318
1602471300000|2020-10-12 02:55:00|211744.9|211594.9|211728|211578|211768.8|211618.8|211708.5|211558.5|387
1602471600000|2020-10-12 03:00:00|211727|211577|211756.2|211606.2|211782.7|211632.7|211721.4|211571.4|266
1602471900000|2020-10-12 03:05:00|211761.9|211611.9|211736.4|211586.4|211812.5|211662.5|211726.3|211576.3|353
1602472200000|2020-10-12 03:10:00|211734.3|211584.3|211747.8|211597.8|211781.4|211631.4|211706.8|211556.8|382
1602472500000|2020-10-12 03:15:00|211748.1|211598.1|211698.5|211548.5|211755.4|211605.4|211687|211537|382
1602472800000|2020-10-12 03:20:00|211699.3|211549.3|211677.9|211527.9|211704|211554|211627.1|211477.1|395
1602473100000|2020-10-12 03:25:00|211691.2|211541.2|211681.7|211531.7|211695.2|211545.2|211662.6|211512.6|336
1602473400000|2020-10-12 03:30:00|211680.9|211530.9|211652.9|211502.9|211695.3|211545.3|211618.8|211468.8|417
1602473700000|2020-10-12 03:35:00|211653.4|211503.4|211680.8|211530.8|211688|211538|211634.5|211484.5|402
1602474000000|2020-10-12 03:40:00|211681|211531|211626|211476|211696.1|211546.1|211619.5|211469.5|281
1602474300000|2020-10-12 03:45:00|211629.3|211479.3|211582.6|211432.6|211635.5|211485.5|211574.7|211424.7|260
1602474600000|2020-10-12 03:50:00|211575.3|211425.3|211612.2|211462.2|211637.5|211487.5|211575.3|211425.3|299
1602474900000|2020-10-12 03:55:00|211614.1|211464.1|211645.8|211495.8|211646.1|211496.1|211585.5|211435.5|381
1602475200000|2020-10-12 04:00:00|211644.7|211494.7|211635.8|211485.8|211649.2|211499.2|211594.9|211444.9|295
1602475500000|2020-10-12 04:05:00|211640.5|211490.5|211636.7|211486.7|211649.7|211499.7|211612.1|211462.1|303
1602475800000|2020-10-12 04:10:00|211634.3|211484.3|211652.2|211502.2|211657|211507|211599|211449|295
1602476100000|2020-10-12 04:15:00|211651.5|211501.5|211606.8|211456.8|211651.6|211501.6|211593.8|211443.8|276
1602476400000|2020-10-12 04:20:00|211605.7|211455.7|211535.3|211385.3|211617.1|211467.1|211525.2|211375.2|306
1602476700000|2020-10-12 04:25:00|211537.5|211387.5|211544.9|211394.9|211590.8|211440.8|211518.6|211368.6|304
1602477000000|2020-10-12 04:30:00|211550.5|211400.5|211588.2|211438.2|211603.2|211453.2|211535.2|211385.2|316
1602477300000|2020-10-12 04:35:00|211591.2|211441.2|211588.8|211438.8|211625|211475|211561.8|211411.8|266
1602477600000|2020-10-12 04:40:00|211588.7|211438.7|211604.5|211454.5|211615.2|211465.2|211569.3|211419.3|303
1602477900000|2020-10-12 04:45:00|211605.7|211455.7|211594.9|211444.9|211615.1|211465.1|211567.5|211417.5|259
1602478200000|2020-10-12 04:50:00|211610.4|211460.4|211634.7|211484.7|211668.6|211518.6|211581.8|211431.8|276
1602478500000|2020-10-12 04:55:00|211636.5|211486.5|211639.8|211489.8|211704.2|211554.2|211618.1|211468.1|325
1602478800000|2020-10-12 05:00:00|211651.5|211501.5|211519.1|211369.1|211674.8|211524.8|211495.7|211345.7|389
1602479100000|2020-10-12 05:05:00|211525.1|211375.1|211495.8|211345.8|211550.5|211400.5|211489.8|211339.8|377
1602479400000|2020-10-12 05:10:00|211497.8|211347.8|211508.3|211358.3|211524.8|211374.8|211462.7|211312.7|355
1602479700000|2020-10-12 05:15:00|211507.9|211357.9|211476.9|211326.9|211539|211389|211458.4|211308.4|366
1602480000000|2020-10-12 05:20:00|211471.9|211321.9|211416.9|211266.9|211492.5|211342.5|211402.9|211252.9|354
1602480300000|2020-10-12 05:25:00|211415.1|211265.1|211420.7|211270.7|211454.5|211304.5|211393.9|211243.9|416
1602480600000|2020-10-12 05:30:00|211416.4|211266.4|211416.8|211266.8|211461.6|211311.6|211413.8|211263.8|405
1602480900000|2020-10-12 05:35:00|211416.9|211266.9|211412.8|211262.8|211453.5|211303.5|211406.7|211256.7|398
1602481200000|2020-10-12 05:40:00|211412.9|211262.9|211375.2|211225.2|211429.1|211279.1|211360.7|211210.7|308
1602481500000|2020-10-12 05:45:00|211375.1|211225.1|211387|211237|211425.1|211275.1|211362.1|211212.1|389
1602481800000|2020-10-12 05:50:00|211387.7|211237.7|211413.4|211263.4|211419.4|211269.4|211356.2|211206.2|366
1602482100000|2020-10-12 05:55:00|211413.9|211263.9|211544.1|211394.1|211547.7|211397.7|211413.2|211263.2|387
1602482400000|2020-10-12 06:00:00|211546.1|211396.1|211424.3|211274.3|211560.8|211410.8|211384.8|211234.8|520
1602482700000|2020-10-12 06:05:00|211424.2|211274.2|211562.6|211412.6|211597.1|211447.1|211418.8|211268.8|611
1602483000000|2020-10-12 06:10:00|211562.7|211412.7|211508.7|211358.7|211595.1|211445.1|211491.8|211341.8|630
1602483300000|2020-10-12 06:15:00|211513.5|211363.5|211542.7|211392.7|211578.5|211428.5|211502.1|211352.1|580
1602483600000|2020-10-12 06:20:00|211541.1|211391.1|211627.9|211477.9|211633.7|211483.7|211535.3|211385.3|452
1602483900000|2020-10-12 06:25:00|211634.1|211484.1|211690.3|211540.3|211723.5|211573.5|211601.1|211451.1|545
1602484200000|2020-10-12 06:30:00|211693.6|211543.6|211607|211457|211698.1|211548.1|211558.7|211408.7|486
1602484500000|2020-10-12 06:35:00|211607.2|211457.2|211675|211525|211675.2|211525.2|211513.8|211408.2|544
1602484800000|2020-10-12 06:40:00|211674.1|211524.1|211641.8|211491.8|211748.5|211598.5|211619.7|211469.7|590
1602485100000|2020-10-12 06:45:00|211641.7|211491.7|211675.5|211525.5|211693.1|211543.1|211632|211482|503
1602485400000|2020-10-12 06:50:00|211675.1|211525.1|211651.8|211501.8|211677.9|211527.9|211627.7|211477.7|468
1602485700000|2020-10-12 06:55:00|211678.4|211528.4|211640.9|211490.9|211717.7|211567.7|211626.1|211476.1|529
1602486000000|2020-10-12 07:00:00|211640.3|211490.3|211641.8|211491.8|211712.4|211562.4|211559.9|211409.9|749
1602486300000|2020-10-12 07:05:00|211641.1|211491.1|211776.2|211626.2|211791.2|211641.2|211631.5|211481.5|699
1602486600000|2020-10-12 07:10:00|211777|211627|211867.8|211717.8|211872.7|211722.7|211692.6|211576|603
1602486900000|2020-10-12 07:15:00|211867.4|211717.4|211684.8|211634.8|211961.6|211811.6|211684.8|211583.4|705
1602487200000|2020-10-12 07:20:00|211738.6|211588.6|211878.8|211728.8|211883.3|211733.3|211679.3|211577.9|639
1602487500000|2020-10-12 07:25:00|211878.6|211728.6|211974.8|211824.8|212009|211859|211828.8|211719.7|574
1602487800000|2020-10-12 07:30:00|211973.9|211823.9|211940.4|211790.4|211981.5|211831.5|211897.7|211747.7|546
1602488100000|2020-10-12 07:35:00|211939.9|211789.9|211925.2|211775.2|211973.9|211837|211874.3|211747.4|520
1602488400000|2020-10-12 07:40:00|211925|211775|211751.4|211701.4|211931.3|211781.3|211724.9|211622.2|635
1602488700000|2020-10-12 07:45:00|211813.8|211663.8|211865.2|211715.2|211930.8|211781.5|211788.2|211657.1|660
1602489000000|2020-10-12 07:50:00|211864.1|211714.1|211838.8|211688.8|211878.6|211735.9|211691.6|211541.6|654
1602489300000|2020-10-12 07:55:00|211838|211688|211784.7|211634.7|211838.6|211688.6|211718.5|211568.5|657
1602489600000|2020-10-12 08:00:00|211784.5|211634.5|211718.8|211568.8|211836.1|211686.1|211712|211562|720
1602489900000|2020-10-12 08:05:00|211718.9|211568.9|211785.5|211635.5|211845.1|211695.1|211718.4|211568.4|701
1602490200000|2020-10-12 08:10:00|211785.3|211635.3|211805.4|211655.4|211847.2|211697.2|211783.5|211633.5|606
1602490500000|2020-10-12 08:15:00|211803.7|211653.7|211832.1|211682.1|211931.6|211781.6|211798.6|211648.6|606
1602490800000|2020-10-12 08:20:00|211833.2|211683.2|211744.8|211594.8|211848.5|211698.5|211727.2|211577.2|586
1602491100000|2020-10-12 08:25:00|211743.6|211593.6|211911.6|211761.6|211938.6|211803.3|211731.9|211581.9|698
1602491400000|2020-10-12 08:30:00|211911.3|211761.3|211833.6|211683.6|211920.7|211817.8|211779.5|211646.6|645
1602491700000|2020-10-12 08:35:00|211833|211683|211948.1|211798.1|211966.2|211816.2|211724|211615.3|680
1602492000000|2020-10-12 08:40:00|211948.5|211798.5|212094.8|211944.8|212141.6|211991.6|211943.9|211793.9|761
1602492300000|2020-10-12 08:45:00|212093.6|211943.6|212101.4|211951.4|212184.3|212080.6|212060.2|211910.2|616
1602492600000|2020-10-12 08:50:00|212102.5|211952.5|212278.7|212128.7|212281.1|212131.1|212102.5|211952.5|641
1602492900000|2020-10-12 08:55:00|212278.8|212128.8|212434.9|212284.9|212465.9|212315.9|212231.9|212120.9|642
1602493200000|2020-10-12 09:00:00|212435|212285|212508.8|212358.8|212514.7|212364.7|212386.1|212236.1|592
1602493500000|2020-10-12 09:05:00|212513.5|212363.5|212571.3|212421.3|212600.8|212460.9|212500.6|212356.6|586
1602493800000|2020-10-12 09:10:00|212570.2|212420.2|212500.4|212350.4|212587|212478.4|212440|212321.4|511
1602494100000|2020-10-12 09:15:00|212500|212350|212510.8|212360.8|212574.6|212472.9|212437.1|212322.9|573
1602494400000|2020-10-12 09:20:00|212511.1|212361.1|212596.7|212446.7|212652.7|212502.7|212500.1|212350.1|608
1602494700000|2020-10-12 09:25:00|212602.7|212452.7|212645.2|212495.2|212655|212505|212596.7|212446.7|513
1602495000000|2020-10-12 09:30:00|212637.4|212487.4|212790.8|212640.8|212812.5|212662.5|212586.3|212436.3|691
1602495300000|2020-10-12 09:35:00|212790.7|212640.7|212848.8|212698.8|212865.4|212715.4|212698.8|212548.8|545
1602495600000|2020-10-12 09:40:00|212844.9|212694.9|212968.1|212818.1|212996.4|212846.4|212844.2|212694.2|643
1602495900000|2020-10-12 09:45:00|212968.5|212818.5|212879.2|212729.2|213119.7|212969.7|212843.5|212693.5|671
1602496200000|2020-10-12 09:50:00|212880.6|212730.6|212700.7|212550.7|212881.5|212731.5|212664.9|212550.1|647
1602496500000|2020-10-12 09:55:00|212699|212549|212548.2|212398.2|212719.7|212569.7|212535.5|212385.5|729
1602496800000|2020-10-12 10:00:00|212548.8|212398.8|212525.3|212375.3|212625.5|212482.1|212481.9|212362.3|653
1602497100000|2020-10-12 10:05:00|212525.7|212375.7|212262.5|212212.5|212525.9|212375.9|212254.9|212127.2|615
1602497400000|2020-10-12 10:10:00|212261.8|212211.8|212245.2|212095.2|212318.1|212230.5|212177.4|212073.4|521
1602497700000|2020-10-12 10:15:00|212245.5|212095.5|212276.3|212126.3|212330.3|212204.2|212196.9|212094.3|448
1602498000000|2020-10-12 10:20:00|212275.5|212125.5|212328.7|212178.7|212429.7|212312.4|212228.9|212125.5|612
1602498300000|2020-10-12 10:25:00|212328.3|212178.3|212408.4|212258.4|212486.2|212336.2|212323.8|212173.8|644
1602498600000|2020-10-12 10:30:00|212407.8|212257.8|212514.5|212364.5|212518.7|212387|212372.3|212222.3|618
1602498900000|2020-10-12 10:35:00|212515.3|212365.3|212532.8|212382.8|212622.1|212472.1|212497|212347|568
1602499200000|2020-10-12 10:40:00|212532|212382|212641.8|212491.8|212652.5|212542.4|212528.3|212378.3|637
1602499500000|2020-10-12 10:45:00|212640.5|212490.5|212621.2|212471.2|212644.1|212530.4|212555.5|212460.4|595
1602499800000|2020-10-12 10:50:00|212621|212471|212721.1|212571.1|212767.7|212627.3|212605.7|212470|764
1602500100000|2020-10-12 10:55:00|212721.4|212571.4|212595.4|212445.4|212729.6|212579.6|212554.3|212404.3|749
1602500400000|2020-10-12 11:00:00|212593.5|212443.5|212716.3|212566.3|212725.7|212575.7|212562.1|212412.1|682
1602500700000|2020-10-12 11:05:00|212715.5|212565.5|212654.1|212504.1|212716.7|212566.7|212498.1|212348.1|662
1602501000000|2020-10-12 11:10:00|212653.8|212503.8|212721.9|212571.9|212741.5|212629.3|212637.4|212487.4|552
1602501300000|2020-10-12 11:15:00|212720.4|212570.4|212693.5|212543.5|212753.1|212650|212638.6|212515.5|546
1602501600000|2020-10-12 11:20:00|212691.8|212541.8|212751.6|212601.6|212776.7|212669.3|212631.9|212493.1|579
1602501900000|2020-10-12 11:25:00|212752.2|212602.2|212777.8|212627.8|212780.2|212682.6|212690.4|212540.4|536
1602502200000|2020-10-12 11:30:00|212775.3|212625.3|212890|212840|212931|212843.9|212725.4|212624.5|625
1602502500000|2020-10-12 11:35:00|212889.9|212839.9|213022.8|212872.8|213073.6|212953.5|212879.3|212780.3|588
1602502800000|2020-10-12 11:40:00|213021.8|212871.8|212889|212739|213039.7|212933.5|212834.7|212729.9|668
1602503100000|2020-10-12 11:45:00|212844.3|212794.3|212792.9|212642.9|212890.3|212795|212677|212557.1|711
1602503400000|2020-10-12 11:50:00|212792.1|212642.1|212822.3|212672.3|212909.7|212800|212726.7|212621.3|645
1602503700000|2020-10-12 11:55:00|212822.5|212672.5|212821.3|212671.3|212828.5|212716.6|212727.8|212636.3|506
1602504000000|2020-10-12 12:00:00|212802.5|212652.5|212720.7|212570.7|212802.5|212652.5|212645.7|212524.1|744
1602504300000|2020-10-12 12:05:00|212721|212571|212675.2|212525.2|212790.4|212689.9|212655.6|212505.6|528
1602504600000|2020-10-12 12:10:00|212675.1|212525.1|212578.8|212428.8|212696|212546|212574.3|212424.3|683
1602504900000|2020-10-12 12:15:00|212578.2|212428.2|212346.2|212196.2|212595|212470.1|212334.8|212196.2|731
1602505200000|2020-10-12 12:20:00|212343.5|212193.5|212422.6|212272.6|212463.9|212324.6|212249.4|212136.2|828
1602505500000|2020-10-12 12:25:00|212421.7|212271.7|212510.1|212360.1|212538.9|212388.9|212389.4|212249|803
1602505800000|2020-10-12 12:30:00|212509.7|212359.7|212427|212377|212551.2|212454|212389|212288.7|582
1602506100000|2020-10-12 12:35:00|212426.7|212376.7|212363.4|212213.4|212546.9|212448.9|212297.3|212196.4|661
1602506400000|2020-10-12 12:40:00|212362.7|212212.7|212237.9|212087.9|212421.5|212342.7|212193.9|212077.6|796
1602506700000|2020-10-12 12:45:00|212238.6|212088.6|212167.2|212117.2|212259|212161.5|212070.5|211965.8|688
1602507000000|2020-10-12 12:50:00|212166.2|212116.2|211958.2|211908.2|212213.6|212150.4|211956.6|211859.8|752
1602507300000|2020-10-12 12:55:00|211959.7|211909.7|212021.7|211971.7|212120.7|211974.2|211900.3|211816.3|667
1602507600000|2020-10-12 13:00:00|212030.6|211980.6|212078.1|212028.1|212208.4|212103.5|212020.1|211931.5|664
1602507900000|2020-10-12 13:05:00|212072.2|212022.2|212050.3|212000.3|212198.8|212095.1|212031.7|211943.2|576
1602508200000|2020-10-12 13:10:00|212049.4|211999.4|212185.3|212135.3|212250.5|212152.2|212027.5|211942.4|594
1602508500000|2020-10-12 13:15:00|212225.9|212075.9|212096.6|211946.6|212262.5|212175.2|212049.6|211935.3|643
1602508800000|2020-10-12 13:20:00|212096.1|211946.1|212157.3|212107.3|212211.7|212111.2|212032.3|211926.7|575
1602509100000|2020-10-12 13:25:00|212157.5|212107.5|212067.8|212017.8|212162.7|212112.7|212023.8|211942.7|629
1602509400000|2020-10-12 13:30:00|212063.6|212013.6|212240.4|212190.4|212456.8|212333.6|212057.4|211972|910
1602509700000|2020-10-12 13:35:00|212294.5|212144.5|212120.8|211970.8|212299.2|212172.4|212045.2|211944.5|929
1602510000000|2020-10-12 13:40:00|212118.9|211968.9|212151.7|212101.7|212213.3|212116.1|212033.8|211933|926
1602510300000|2020-10-12 13:45:00|212151.9|212101.9|212230.3|212080.3|212343.3|212239.7|212149|212058.3|858
1602510600000|2020-10-12 13:50:00|212230.9|212080.9|212227.8|212077.8|212303.7|212176.5|212134.1|212029.6|804
1602510900000|2020-10-12 13:55:00|212228.4|212078.4|212166.4|212116.4|212318.4|212205.1|212156.4|212055.2|783
1602511200000|2020-10-12 14:00:00|212176.3|212126.3|212173.5|212023.5|212237.9|212132|212072.7|211981.8|880
1602511500000|2020-10-12 14:05:00|212173.8|212023.8|212089.7|212039.7|212186.2|212069.6|212065|211967.6|744
1602511800000|2020-10-12 14:10:00|212091.4|212041.4|212325.7|212175.7|212342.6|212240.2|212083.1|211991.4|839
1602512100000|2020-10-12 14:15:00|212324.1|212174.1|212417.3|212367.3|212506.5|212380.5|212259.8|212160.3|695
1602512400000|2020-10-12 14:20:00|212417.6|212367.6|212283|212233|212516.5|212424.1|212228.2|212131|726
1602512700000|2020-10-12 14:25:00|212284.2|212234.2|212282.1|212232.1|212411.1|212265.4|212219.7|212103.2|699
1602513000000|2020-10-12 14:30:00|212282|212232|212402.5|212352.5|212411|212355.8|212273|212190.2|759
1602513300000|2020-10-12 14:35:00|212402.6|212352.6|212446.7|212396.7|212526.5|212451.7|212288.4|212233.3|770
1602513600000|2020-10-12 14:40:00|212450.7|212400.7|212286|212236|212451|212401|212270.9|212190|734
1602513900000|2020-10-12 14:45:00|212281.6|212231.6|212289.8|212239.8|212310.8|212260.8|212200.2|212150.2|676
1602514200000|2020-10-12 14:50:00|212289.3|212239.3|212254|212204|212387.4|212310.3|212250.3|212200.3|707
1602514500000|2020-10-12 14:55:00|212248.7|212198.7|212266.3|212116.3|212354.4|212263.6|212128.7|212032.8|728
1602514800000|2020-10-12 15:00:00|212200|212150|212118.8|212068.8|212215|212150|212071|212016.3|676
1602515100000|2020-10-12 15:05:00|212116.4|212066.4|212065.3|212015.3|212250.6|212147.9|212039.7|211935.9|533
1602515400000|2020-10-12 15:10:00|212061.2|212011.2|212108|212058|212192.1|212103.3|212023.6|211934.7|623
1602515700000|2020-10-12 15:15:00|212107.1|212057.1|212218.6|212168.6|212220.7|212170.7|212103.8|212053.8|579
1602516000000|2020-10-12 15:20:00|212218.1|212168.1|212128.3|212078.3|212338.6|212229.5|212101.2|212018.2|646
1602516300000|2020-10-12 15:25:00|212128.8|212078.8|212138.6|212088.6|212184.5|212098|212088.4|212031.8|614
1602516600000|2020-10-12 15:30:00|212143.5|212093.5|212080.8|212030.8|212143.5|212093.5|212053.5|212003.5|568
1602516900000|2020-10-12 15:35:00|212080.9|212030.9|212258|212208|212269.3|212219.3|212080.2|212030.2|601
1602517200000|2020-10-12 15:40:00|212256.6|212206.6|212350.5|212300.5|212426.5|212326.6|212252.1|212202.1|486
1602517500000|2020-10-12 15:45:00|212351.9|212301.9|212535.8|212485.8|212538.3|212488.3|212312.5|212241.5|441
1602517800000|2020-10-12 15:50:00|212536.6|212486.6|212366.4|212316.4|212539.1|212489.1|212338.9|212263|600
1602518100000|2020-10-12 15:55:00|212366.5|212316.5|212242.4|212192.4|212367.5|212317.5|212186.6|212102.7|632
1602518400000|2020-10-12 16:00:00|212240.9|212190.9|212105.7|212055.7|212279.5|212194.4|212052|211988.3|701
1602518700000|2020-10-12 16:05:00|212105.5|212055.5|212022.6|211972.6|212161.1|212064.6|211964.7|211893|576
1602519000000|2020-10-12 16:10:00|212022.8|211972.8|212030.1|211980.1|212086|211993.2|211986.7|211890.3|568
1602519300000|2020-10-12 16:15:00|212029.7|211979.7|212064.5|212014.5|212138.3|212085.9|212025.8|211926.8|620
1602519600000|2020-10-12 16:20:00|212063.3|212013.3|212027.9|211977.9|212127|212030.6|211951.6|211901.6|585
1602519900000|2020-10-12 16:25:00|212027.5|211977.5|212033|211983|212094.7|212044.7|212013.2|211963.2|504
1602520200000|2020-10-12 16:30:00|212036.1|211986.1|212039|211989|212076|212026|212025.1|211975.1|559
1602520500000|2020-10-12 16:35:00|212039.4|211989.4|211948.7|211898.7|212045.3|211995.3|211945|211895|468
1602520800000|2020-10-12 16:40:00|211947.6|211897.6|211898|211848|211996.1|211898.5|211872|211798.9|476
1602521100000|2020-10-12 16:45:00|211898.7|211848.7|211902|211852|211987.2|211937.2|211891.4|211841.4|571
1602521400000|2020-10-12 16:50:00|211902.3|211852.3|212036.9|211986.9|212088.3|211998.8|211900.5|211850.5|685
1602521700000|2020-10-12 16:55:00|212037.5|211987.5|212091.6|212041.6|212208.7|212119.2|212020.1|211932.3|681
1602522000000|2020-10-12 17:00:00|212093.7|212043.7|212092.9|211942.9|212104.6|212044|211880|211783|624
1602522300000|2020-10-12 17:05:00|212093.8|211943.8|212097|212047|212168.7|212088.6|212026.9|211943.8|713
1602522600000|2020-10-12 17:10:00|212097.8|212047.8|212042.2|211992.2|212142.2|212050.9|212042.2|211942.9|515
1602522900000|2020-10-12 17:15:00|212044.3|211994.3|212041.3|211891.3|212091.9|211997.8|211967.2|211851.4|597
1602523200000|2020-10-12 17:20:00|212045|211895|211992.5|211842.5|212055.9|211955.5|211934.8|211814.2|547
1602523500000|2020-10-12 17:25:00|211995.5|211845.5|212179.3|212029.3|212188|212064.6|211949.3|211843.3|614
1602523800000|2020-10-12 17:30:00|212178.7|212028.7|212114.4|211964.4|212178.7|212075.9|211979.6|211895.7|617
1602524100000|2020-10-12 17:35:00|212120.6|211970.6|212145.2|212095.2|212216.5|212109.1|212078.3|211970.6|515
1602524400000|2020-10-12 17:40:00|212145.6|212095.6|212165.8|212115.8|212222.6|212130.2|212115.8|212058.7|647
1602524700000|2020-10-12 17:45:00|212165.7|212115.7|212252.4|212102.4|212267.4|212167.8|212118.8|212026.2|618
1602525000000|2020-10-12 17:50:00|212243|212093|212213|212063|212243|212154|212114.5|212049|499
1602525300000|2020-10-12 17:55:00|212213.1|212063.1|212094.6|212044.6|212215.2|212065.2|212078.7|211986.5|449
1602525600000|2020-10-12 18:00:00|212094.4|212044.4|212108.4|211958.4|212154.7|212057.6|212024.8|211900.2|657
1602525900000|2020-10-12 18:05:00|212108.6|211958.6|212035.4|211985.4|212124.1|212018.2|212018.8|211912.5|579
1602526200000|2020-10-12 18:10:00|212035.3|211985.3|212013.5|211963.5|212134.6|212033.4|211991.3|211910.3|550
1602526500000|2020-10-12 18:15:00|212012.8|211962.8|212059.4|211909.4|212072.2|211978.1|211974.4|211863.7|577
1602526800000|2020-10-12 18:20:00|212058.7|211908.7|212025.7|211975.7|212215.4|212086.5|211971.1|211876.9|715
1602527100000|2020-10-12 18:25:00|212028.3|211978.3|212127.9|212077.9|212181.2|212081.7|211993.5|211900.4|688
1602527400000|2020-10-12 18:30:00|212128.3|212078.3|212176.3|212026.3|212178.6|212105.5|212042.2|211936.6|554
1602527700000|2020-10-12 18:35:00|212176.9|212026.9|212139.5|212089.5|212251.2|212148.4|212130.8|212016.9|692
1602528000000|2020-10-12 18:40:00|212137|212087|212254.8|212104.8|212332|212234|212137|212030.8|671
1602528300000|2020-10-12 18:45:00|212253.5|212103.5|212236|212186|212303.9|212231.1|212201.8|212091.6|727
1602528600000|2020-10-12 18:50:00|212235.1|212185.1|212257.6|212107.6|212262.7|212185.2|212164.2|212062.2|776
1602528900000|2020-10-12 18:55:00|212258|212108|212223.9|212173.9|212312.8|212207.9|212193.1|212087.5|776
1602529200000|2020-10-12 19:00:00|212223.3|212173.3|212162.4|212012.4|212263.7|212173.3|212114.9|211964.9|630
1602529500000|2020-10-12 19:05:00|212159.8|212009.8|212154.1|212104.1|212215.3|212115|212117.9|212004.3|600
1602529800000|2020-10-12 19:10:00|212154.2|212104.2|212246.1|212096.1|212253.1|212115.7|212123.1|212010.7|739
1602530100000|2020-10-12 19:15:00|212245.9|212095.9|212171.7|212021.7|212263.4|212113.4|212149|211999|851
1602530400000|2020-10-12 19:20:00|212170.4|212020.4|212111.7|211961.7|212179.5|212074.7|212109.3|211961.3|601
1602530700000|2020-10-12 19:25:00|212113.6|211963.6|212113.5|211963.5|212150.5|212000.5|212087.6|211937.6|658
1602531000000|2020-10-12 19:30:00|212116.7|211966.7|212158.4|212008.4|212194|212061.8|212108.1|211962.1|623
1602531300000|2020-10-12 19:35:00|212161.6|212011.6|212171.6|212021.6|212180|212048.6|212093.9|211943.9|643
1602531600000|2020-10-12 19:40:00|212170.4|212020.4|212152.1|212002.1|212182.5|212068|212103|211962.4|689
1602531900000|2020-10-12 19:45:00|212151.8|212001.8|212126.9|211976.9|212206.7|212077.4|212119.1|211969.1|741
1602532200000|2020-10-12 19:50:00|212127.1|211977.1|212124.9|211974.9|212153.1|212011.5|212058.3|211927.5|714
1602532500000|2020-10-12 19:55:00|212124.4|211974.4|212084.3|211934.3|212228.4|212078.4|212072.6|211922.6|763
1602532800000|2020-10-12 20:00:00|212083.6|211933.6|212314.6|212164.6|212364.7|212214.7|212083.6|211933.6|691
1602533100000|2020-10-12 20:05:00|212314.1|212164.1|212263.6|212113.6|212338.6|212188.6|212213.1|212081|571
1602533400000|2020-10-12 20:10:00|212263.7|212113.7|211995.3|211845.3|212269.7|212150.9|211981.8|211842|582
1602533700000|2020-10-12 20:15:00|212004.2|211854.2|212023.4|211873.4|212080|211974|211965|211848.3|363
1602534000000|2020-10-12 20:20:00|212023.6|211873.6|211950.7|211800.7|212030.9|211880.9|211935.6|211785.6|420
1602534300000|2020-10-12 20:25:00|211950.3|211800.3|211931.3|211781.3|212022.8|211872.8|211913.6|211763.6|457
1602534600000|2020-10-12 20:30:00|211938.6|211788.6|211914.5|211764.5|211958|211808|211898.4|211748.4|380
1602534900000|2020-10-12 20:35:00|211914.3|211764.3|212001.6|211851.6|212022.8|211872.8|211909.8|211759.8|462
1602535200000|2020-10-12 20:40:00|212001|211851|212103.1|211953.1|212105.9|211955.9|212000.1|211850.1|368
1602535500000|2020-10-12 20:45:00|212106.2|211956.2|212145.9|211995.9|212191.3|212041.3|212105.4|211955.4|499
1602535800000|2020-10-12 20:50:00|212145.1|211995.1|212113.7|211963.7|212173.7|212023.7|212079.7|211929.7|516
1602536100000|2020-10-12 20:55:00|212106.6|211956.6|212186.5|212036.5|212256.3|212059.3|212087.8|211937.8|413
1602536400000|2020-10-12 21:00:00|212235.9|211900.9|212482.3|212147.3|212527.1|212192.1|212235.9|211900.9|38
1602536700000|2020-10-12 21:05:00|212368.3|212033.3|212198.1|211902.5|212527.5|212192.5|212095.6|211821.1|192
1602537000000|2020-10-12 21:10:00|212160.5|211825.5|212186.9|211851.9|212239|211983|212096.1|211819.2|225
1602537300000|2020-10-12 21:15:00|212188.6|211853.6|212195.9|211860.9|212481.3|212146.3|212136.5|211805.6|263
1602537600000|2020-10-12 21:20:00|212193.5|211858.5|212243.7|211908.7|212332.7|212027.9|212145.9|211812.8|260
1602537900000|2020-10-12 21:25:00|212243.5|211911.4|212124.6|211974.6|212310.5|212034.4|212107.3|211866.6|184
1602538200000|2020-10-12 21:30:00|212121|211971|212201.3|211944.8|212271.4|212026|212121|211838.2|201
1602538500000|2020-10-12 21:35:00|212204.8|211869.8|212247|211912|212253.8|212017.5|212131.9|211824.6|142
1602538800000|2020-10-12 21:40:00|212197.1|211862.1|212236|211910|212283.4|212028.2|212132.5|211838.9|122
1602539100000|2020-10-12 21:45:00|212139|211989|212257.3|211922.3|212257.3|212033.3|212131.5|211823.8|111
1602539400000|2020-10-12 21:50:00|212191.4|211856.4|212190.2|211855.2|212254.3|212034.1|212153|211834.4|197
1602539700000|2020-10-12 21:55:00|212183.2|211848.2|212063|211728|212315.4|212020.8|212053.5|211718.5|195
1602540000000|2020-10-12 22:00:00|212049.9|211714.9|212051|211901|212225.3|211958.6|212023.9|211688.9|550
1602540300000|2020-10-12 22:05:00|212050.9|211900.9|212052.3|211902.3|212120.9|211940.5|212009|211834|394
1602540600000|2020-10-12 22:10:00|212052.7|211902.7|212101|211951|212125|211975|212025.2|211870.4|400
1602540900000|2020-10-12 22:15:00|212094.5|211944.5|212163.4|212013.4|212214.2|212018.3|212089.7|211939.7|415
1602541200000|2020-10-12 22:20:00|212161.6|212011.6|212157.4|212007.4|212184.4|212034.4|212147.9|211997.9|287
1602541500000|2020-10-12 22:25:00|212156.4|212006.4|212168.8|212018.8|212183.4|212033.4|212124.1|211974.1|285
1602541800000|2020-10-12 22:30:00|212170.7|212020.7|212189.4|212039.4|212214.7|212064.7|212158.4|212008.4|228
1602542100000|2020-10-12 22:35:00|212194.5|212044.5|212094.3|211944.3|212200.2|212050.2|212093.5|211943.5|320
1602542400000|2020-10-12 22:40:00|212093.6|211943.6|212115.5|211965.5|212151.1|212001.1|212093.6|211943.6|232
1602542700000|2020-10-12 22:45:00|212121.8|211971.8|212130.2|211980.2|212134.3|211984.3|212105|211955|168
1602543000000|2020-10-12 22:50:00|212120.5|211970.5|212121.6|211971.6|212147.6|211997.6|212102.7|211952.7|235
1602543300000|2020-10-12 22:55:00|212121|211971|212095|211945|212173.7|212023.7|212079.2|211929.2|278
1602543600000|2020-10-12 23:00:00|212095.2|211945.2|212044.8|211894.8|212095.2|211945.2|212034.8|211884.8|281
1602543900000|2020-10-12 23:05:00|212044.3|211894.3|212053.5|211903.5|212077.7|211927.7|212039|211889|252
1602544200000|2020-10-12 23:10:00|212053.7|211903.7|212045.4|211895.4|212067.2|211917.2|212037|211887|255
1602544500000|2020-10-12 23:15:00|212047.5|211897.5|212039.8|211889.8|212058.5|211908.5|212039.3|211889.3|221
1602544800000|2020-10-12 23:20:00|212039.2|211889.2|212035.6|211885.6|212070.9|211920.9|212035.3|211885.3|273
1602545100000|2020-10-12 23:25:00|212035.5|211885.5|212037.6|211887.6|212046.7|211896.7|212029.6|211879.6|235
1602545400000|2020-10-12 23:30:00|212037.5|211887.5|212037.1|211887.1|212047.2|211897.2|212032.8|211882.8|177
1602545700000|2020-10-12 23:35:00|212037.2|211887.2|212164.4|212014.4|212177.1|212027.1|212030.1|211880.1|274
1602546000000|2020-10-12 23:40:00|212168.1|212018.1|212130.5|211980.5|212169.5|212019.5|212117.6|211967.6|301
1602546300000|2020-10-12 23:45:00|212131.7|211981.7|212122.9|211972.9|212152|212002|212115.1|211965.1|276
1602546600000|2020-10-12 23:50:00|212123.4|211973.4|212128.8|211978.8|212139.6|211989.6|212120|211970|237
1602546900000|2020-10-12 23:55:00|212127.4|211977.4|212137.8|211987.8|212150.4|212000.4|212116.4|211966.4|412
1602547200000|2020-10-13 00:00:00|212137.2|211987.2|212446|212296|212460.2|212310.2|212117.1|211967.1|587
1602547500000|2020-10-13 00:05:00|212447.4|212297.4|212677|212527|212685.3|212535.3|212439.7|212289.7|641
1602547800000|2020-10-13 00:10:00|212674.5|212524.5|212664.4|212514.4|212691.6|212541.6|212567.1|212417.1|686
1602548100000|2020-10-13 00:15:00|212665.1|212515.1|212740.9|212590.9|212872.7|212722.7|212642.2|212492.2|744
1602548400000|2020-10-13 00:20:00|212741.6|212591.6|212754.3|212604.3|212801.1|212651.1|212694.6|212544.6|541
1602548700000|2020-10-13 00:25:00|212752.3|212602.3|212801.9|212651.9|212812.8|212662.8|212710.7|212560.7|531
1602549000000|2020-10-13 00:30:00|212801.1|212651.1|212951.8|212801.8|212976.2|212826.2|212752.1|212602.1|513
1602549300000|2020-10-13 00:35:00|212951.2|212801.2|212847|212697|213022|212872|212844.1|212694.1|636
1602549600000|2020-10-13 00:40:00|212848|212698|212902|212752|212966.5|212816.5|212847.4|212697.4|541
1602549900000|2020-10-13 00:45:00|212901.9|212751.9|212957.1|212807.1|213012.2|212862.2|212899.7|212749.7|470
1602550200000|2020-10-13 00:50:00|212958.4|212808.4|212943.4|212793.4|212985|212835|212797.7|212647.7|512
1602550500000|2020-10-13 00:55:00|212943.3|212793.3|212895.4|212745.4|212943.3|212793.3|212871.6|212721.6|424
1602550800000|2020-10-13 01:00:00|212896.4|212746.4|212937|212787|212997.8|212847.8|212883.4|212733.4|539
1602551100000|2020-10-13 01:05:00|212916.4|212766.4|213034.8|212884.8|213074.4|212924.4|212916.4|212766.4|515
1602551400000|2020-10-13 01:10:00|213029.8|212879.8|213033.6|212883.6|213070|212920|213013.2|212863.2|554
1602551700000|2020-10-13 01:15:00|213033.3|212883.3|212892.2|212742.2|213036.5|212886.5|212800.6|212650.6|686
1602552000000|2020-10-13 01:20:00|212892.7|212742.7|212861.8|212711.8|212950.1|212800.1|212852.9|212702.9|566
1602552300000|2020-10-13 01:25:00|212863.3|212713.3|212876.2|212726.2|212905.6|212755.6|212863.3|212713.3|470
1602552600000|2020-10-13 01:30:00|212896.4|212746.4|212779.6|212629.6|212920|212770|212767.4|212617.4|529
1602552900000|2020-10-13 01:35:00|212782.2|212632.2|212758.5|212608.5|212826.8|212676.8|212732.6|212582.6|438
1602553200000|2020-10-13 01:40:00|212761.7|212611.7|212811|212661|212818.7|212668.7|212754.1|212604.1|425
1602553500000|2020-10-13 01:45:00|212812.8|212662.8|212915.5|212765.5|212992.4|212842.4|212812.5|212662.5|565
1602553800000|2020-10-13 01:50:00|212915.8|212765.8|212939|212789|212953.3|212803.3|212899.5|212749.5|364
1602554100000|2020-10-13 01:55:00|212938.7|212788.7|213048.2|212898.2|213096.5|212946.5|212915.6|212765.6|471
1602554400000|2020-10-13 02:00:00|213036.1|212886.1|213047.2|212897.2|213053.4|212903.4|212993.4|212843.4|459
1602554700000|2020-10-13 02:05:00|213049|212899|213377.6|213227.6|213436.5|213286.5|213032.8|212882.8|639
1602555000000|2020-10-13 02:10:00|213377.1|213227.1|213332.4|213182.4|213454.8|213304.8|213279.8|213129.8|528
1602555300000|2020-10-13 02:15:00|213333.6|213183.6|213368.8|213218.8|213378.6|213228.6|213324|213174|419
1602555600000|2020-10-13 02:20:00|213368.7|213218.7|213369.9|213219.9|213382.8|213232.8|213299.7|213149.7|419
1602555900000|2020-10-13 02:25:00|213370.7|213220.7|213461.8|213311.8|213525.3|213375.3|213363.6|213213.6|436
1602556200000|2020-10-13 02:30:00|213462.9|213312.9|213358.3|213208.3|213462.9|213312.9|213326.1|213176.1|428
1602556500000|2020-10-13 02:35:00|213358.7|213208.7|213276.8|213126.8|213359.3|213209.3|213190|213040|413
1602556800000|2020-10-13 02:40:00|213275.8|213125.8|213274.4|213124.4|213298.5|213148.5|213261|213111|371
1602557100000|2020-10-13 02:45:00|213272.5|213122.5|213271.6|213121.6|213327.7|213177.7|213236.3|213086.3|435
1602557400000|2020-10-13 02:50:00|213278.3|213128.3|213244.1|213094.1|213281.6|213131.6|213213.3|213063.3|458
1602557700000|2020-10-13 02:55:00|213244.3|213094.3|213189.7|213039.7|213279.6|213129.6|213187.4|213037.4|363
1602558000000|2020-10-13 03:00:00|213190.8|213040.8|213193.3|213043.3|213206.8|213056.8|213180.3|213030.3|441
1602558300000|2020-10-13 03:05:00|213195.8|213045.8|213367.8|213217.8|213383.4|213233.4|213188.9|213038.9|464
1602558600000|2020-10-13 03:10:00|213367.9|213217.9|213241.4|213091.4|213371|213221|213235.7|213085.7|425
1602558900000|2020-10-13 03:15:00|213242.1|213092.1|213236|213086|213244.1|213094.1|213180.3|213030.3|342
1602559200000|2020-10-13 03:20:00|213233.1|213083.1|213228.5|213078.5|213266.9|213116.9|213223.9|213073.9|342
1602559500000|2020-10-13 03:25:00|213225.2|213075.2|213262.8|213112.8|213295.6|213145.6|213208.7|213058.7|395
1602559800000|2020-10-13 03:30:00|213263.9|213113.9|213192.2|213042.2|213263.9|213113.9|213182.4|213032.4|466
1602560100000|2020-10-13 03:35:00|213190.6|213040.6|213195|213045|213216.5|213066.5|213172.8|213022.8|334
1602560400000|2020-10-13 03:40:00|213194.8|213044.8|213234.3|213084.3|213238.6|213088.6|213172.5|213022.5|287
1602560700000|2020-10-13 03:45:00|213231.9|213081.9|213233.8|213083.8|213266.2|213116.2|213209|213059|338
1602561000000|2020-10-13 03:50:00|213234.2|213084.2|213252.2|213102.2|213265.2|213115.2|213205.7|213055.7|305
1602561300000|2020-10-13 03:55:00|213255.5|213105.5|213200.9|213050.9|213268.4|213118.4|213172.4|213022.4|327
1602561600000|2020-10-13 04:00:00|213204.4|213054.4|213224.3|213074.3|213232.5|213082.5|213183.9|213033.9|324
1602561900000|2020-10-13 04:05:00|213227.8|213077.8|213246.3|213096.3|213266.9|213116.9|213203.5|213053.5|327
1602562200000|2020-10-13 04:10:00|213241.2|213091.2|213157.1|213007.1|213241.2|213091.2|213149.3|212999.3|310
1602562500000|2020-10-13 04:15:00|213159.8|213009.8|213196.1|213046.1|213235.6|213085.6|213152.3|213002.3|299
1602562800000|2020-10-13 04:20:00|213200.1|213050.1|213177.9|213027.9|213210.7|213060.7|213162.9|213012.9|344
1602563100000|2020-10-13 04:25:00|213177.2|213027.2|213041.8|212891.8|213187.1|213037.1|212983.4|212833.4|390
1602563400000|2020-10-13 04:30:00|213041.5|212891.5|213027.9|212877.9|213064.4|212914.4|212994.8|212844.8|372
1602563700000|2020-10-13 04:35:00|213027.8|212877.8|213092.9|212942.9|213093.2|212943.2|212987.1|212837.1|291
1602564000000|2020-10-13 04:40:00|213090.1|212940.1|213077.3|212927.3|213100.2|212950.2|213047.2|212897.2|399
1602564300000|2020-10-13 04:45:00|213077.7|212927.7|213084.9|212934.9|213108.4|212958.4|213064.7|212914.7|294
1602564600000|2020-10-13 04:50:00|213092.1|212942.1|212992.6|212842.6|213092.1|212942.1|212991|212841|344
1602564900000|2020-10-13 04:55:00|212994.4|212844.4|212912.3|212762.3|213003.7|212853.7|212908.8|212758.8|346
1602565200000|2020-10-13 05:00:00|212913|212763|212823.1|212673.1|212928.1|212778.1|212801.9|212651.9|471
1602565500000|2020-10-13 05:05:00|212825.4|212675.4|212823|212673|212865.5|212749.5|212790.4|212640.4|442
1602565800000|2020-10-13 05:10:00|212824.4|212674.4|212695.3|212545.3|212847.3|212750|212693.2|212543.2|467
1602566100000|2020-10-13 05:15:00|212689|212539|212673.4|212523.4|212726.3|212576.3|212662.1|212512.1|403
1602566400000|2020-10-13 05:20:00|212674|212524|212648.7|212498.7|212684.7|212534.7|212628.8|212478.8|402
1602566700000|2020-10-13 05:25:00|212648.4|212498.4|212571.8|212421.8|212651.1|212501.1|212550.6|212400.6|475
1602567000000|2020-10-13 05:30:00|212573.9|212423.9|212641.5|212491.5|212655.3|212505.3|212561.1|212411.1|398
1602567300000|2020-10-13 05:35:00|212640.9|212490.9|212517.1|212367.1|212651.8|212501.8|212498.8|212348.8|439
1602567600000|2020-10-13 05:40:00|212517|212367|212397.3|212247.3|212532.6|212382.6|212394.2|212244.2|451
1602567900000|2020-10-13 05:45:00|212403.4|212253.4|212416|212266|212458.7|212308.7|212392.2|212242.2|431
1602568200000|2020-10-13 05:50:00|212412.3|212262.3|212538|212388|212544.1|212394.1|212378.3|212228.3|380
1602568500000|2020-10-13 05:55:00|212543.7|212393.7|212618.4|212468.4|212630.1|212480.1|212534.2|212384.2|519
1602568800000|2020-10-13 06:00:00|212618.7|212468.7|212708.5|212558.5|212779.1|212629.1|212617.2|212467.2|693
1602569100000|2020-10-13 06:05:00|212706.2|212556.2|212712.5|212562.5|212782|212632|212600.2|212450.2|557
1602569400000|2020-10-13 06:10:00|212712.7|212562.7|212660.5|212510.5|212772.2|212622.2|212611.4|212461.4|530
1602569700000|2020-10-13 06:15:00|212661.7|212511.7|212501.4|212351.4|212764|212614|212486.7|212336.7|507
1602570000000|2020-10-13 06:20:00|212501.8|212351.8|212688.6|212538.6|212709.9|212559.9|212498.5|212348.5|490
1602570300000|2020-10-13 06:25:00|212690|212540|212579.5|212429.5|212690.2|212540.2|212509|212359|549
1602570600000|2020-10-13 06:30:00|212579.1|212429.1|212580.9|212430.9|212664.7|212514.7|212433.5|212283.5|636
1602570900000|2020-10-13 06:35:00|212576.8|212426.8|212731.9|212581.9|212842.2|212692.2|212529.5|212379.5|712
1602571200000|2020-10-13 06:40:00|212731.3|212581.3|212672.8|212522.8|212743.5|212593.5|212624.3|212474.3|644
1602571500000|2020-10-13 06:45:00|212671|212521|212790|212640|212826.5|212676.5|212667.9|212517.9|793
1602571800000|2020-10-13 06:50:00|212770|212620|212691.5|212541.5|212794.5|212644.5|212679|212529|634
1602572100000|2020-10-13 06:55:00|212691.3|212541.3|212839.4|212689.4|212860.5|212710.5|212686.1|212536.1|555
1602572400000|2020-10-13 07:00:00|212849.7|212699.7|212974.5|212824.5|213057.9|212907.9|212806.1|212656.1|818
1602572700000|2020-10-13 07:05:00|212974.6|212824.6|213021.8|212871.8|213192.5|213042.5|212973.2|212823.2|792
1602573000000|2020-10-13 07:10:00|213022.4|212872.4|213092|212942|213095.8|212953.1|212911.1|212761.1|784
1602573300000|2020-10-13 07:15:00|213092.5|212942.5|213144|212994|213179.8|213080.3|213048.5|212898.5|810
1602573600000|2020-10-13 07:20:00|213141.7|212991.7|213178.1|213028.1|213303.4|213153.4|213076.7|212975.3|669
1602573900000|2020-10-13 07:25:00|213181.6|213031.6|213124.7|212974.7|213239.4|213115.2|213056.5|212906.5|725
1602574200000|2020-10-13 07:30:00|213128.1|212978.1|213087.3|212937.3|213228.9|213106.2|213045.8|212926.4|676
1602574500000|2020-10-13 07:35:00|213088.7|212938.7|213002.2|212852.2|213100.3|212955.3|212946.1|212842.8|568
1602574800000|2020-10-13 07:40:00|213001.7|212851.7|213179.1|213029.1|213194.4|213044.4|212949.5|212799.5|676
1602575100000|2020-10-13 07:45:00|213178.1|213028.1|213168.8|213018.8|213279.3|213129.3|213125|212975|664
1602575400000|2020-10-13 07:50:00|213168.9|213018.9|213385.5|213235.5|213386.4|213236.4|213146.9|212996.9|606
1602575700000|2020-10-13 07:55:00|213401.2|213251.2|213446.7|213296.7|213459.4|213347.3|213274.2|213124.2|852
1602576000000|2020-10-13 08:00:00|213445|213295|213346.5|213196.5|213582|213432|213298.3|213148.3|829
1602576300000|2020-10-13 08:05:00|213346.9|213196.9|213205.6|213055.6|213388.4|213238.4|213194.4|213044.4|823
1602576600000|2020-10-13 08:10:00|213201.2|213051.2|213251.8|213101.8|213268.1|213150.9|213010.4|212903.6|858
1602576900000|2020-10-13 08:15:00|213247.4|213097.4|213156.7|213006.7|213281.1|213181.3|213105|212955|653
1602577200000|2020-10-13 08:20:00|213145.6|212995.6|213262|213112|213268.2|213118.2|213043.3|212894.6|667
1602577500000|2020-10-13 08:25:00|213259.7|213109.7|213088.1|212938.1|213263.1|213113.1|213019.6|212912.4|778
1602577800000|2020-10-13 08:30:00|213088.4|212938.4|212831.4|212681.4|213088.4|212987.4|212831.1|212681.1|896
1602578100000|2020-10-13 08:35:00|212829.5|212679.5|212646.9|212496.9|212832.9|212682.9|212605.9|212455.9|722
1602578400000|2020-10-13 08:40:00|212646.7|212496.7|212621.6|212471.6|212696.1|212546.1|212568.2|212418.2|636
1602578700000|2020-10-13 08:45:00|212620.3|212470.3|212549.1|212399.1|212714.9|212564.9|212539|212389|700
1602579000000|2020-10-13 08:50:00|212551.9|212401.9|212765.3|212615.3|212768.1|212667.2|212462.7|212329.9|767
1602579300000|2020-10-13 08:55:00|212764.4|212614.4|212568|212418|212771.9|212621.9|212523.6|212373.6|613
1602579600000|2020-10-13 09:00:00|212564|212414|212655.8|212505.8|212754.8|212604.8|212534.4|212384.4|821
1602579900000|2020-10-13 09:05:00|212656.3|212506.3|212476.7|212326.7|212658.2|212508.2|212469.6|212319.6|770
1602580200000|2020-10-13 09:10:00|212476.4|212326.4|212336.2|212186.2|212499.7|212349.7|212325.1|212182.6|738
1602580500000|2020-10-13 09:15:00|212334.8|212184.8|212318.7|212168.7|212399.7|212249.7|212288.8|212138.8|602
1602580800000|2020-10-13 09:20:00|212319.1|212169.1|212424.5|212274.5|212464.9|212314.9|212309.1|212159.1|556
1602581100000|2020-10-13 09:25:00|212421|212271|212332.7|212182.7|212424.1|212274.1|212300.6|212172.7|630
1602581400000|2020-10-13 09:30:00|212334.7|212184.7|212396.8|212246.8|212481.4|212331.4|212288.8|212138.8|643
1602581700000|2020-10-13 09:35:00|212396.9|212246.9|212348.6|212198.6|212402.3|212252.3|212319.2|212169.2|570
1602582000000|2020-10-13 09:40:00|212348.4|212198.4|212329.6|212179.6|212352.6|212202.6|212289|212139|598
1602582300000|2020-10-13 09:45:00|212325.6|212175.6|212525.3|212375.3|212526.7|212406.6|212277.2|212127.2|681
1602582600000|2020-10-13 09:50:00|212531.9|212381.9|212565.1|212415.1|212676.5|212526.5|212449.8|212330|750
1602582900000|2020-10-13 09:55:00|212565.6|212415.6|212504.7|212354.7|212609.1|212491.8|212434.1|212334.5|727
1602583200000|2020-10-13 10:00:00|212440.1|212390.1|212672.5|212522.5|212701.8|212551.8|212440.1|212336.5|757
1602583500000|2020-10-13 10:05:00|212668.8|212518.8|212733.4|212583.4|212793.3|212643.3|212585.5|212435.5|595
1602583800000|2020-10-13 10:10:00|212733|212583|212782.2|212632.2|212787.6|212665.3|212640.4|212490.4|662
1602584100000|2020-10-13 10:15:00|212789.8|212639.8|212663.4|212513.4|212845.8|212710.4|212636.7|212486.7|546
1602584400000|2020-10-13 10:20:00|212661.1|212511.1|212793.5|212643.5|212821|212671|212651.7|212501.7|596
1602584700000|2020-10-13 10:25:00|212793.2|212643.2|212710.3|212560.3|212826.4|212676.4|212679.5|212529.5|528
1602585000000|2020-10-13 10:30:00|212709.1|212559.1|212613.2|212463.2|212758|212608|212613.2|212463.2|617
1602585300000|2020-10-13 10:35:00|212609.4|212459.4|212618.7|212468.7|212620.1|212470.1|212453.8|212348|656
1602585600000|2020-10-13 10:40:00|212618.6|212468.6|212742.6|212592.6|212744.7|212597.3|212541.7|212441.2|595
1602585900000|2020-10-13 10:45:00|212743.3|212593.3|212688.9|212538.9|212775.7|212643.9|212589.5|212439.5|607
1602586200000|2020-10-13 10:50:00|212686.3|212536.3|212581.1|212431.1|212704.4|212554.4|212567.2|212429.9|564
1602586500000|2020-10-13 10:55:00|212581.7|212431.7|212513.8|212363.8|212597.1|212447.1|212448.9|212331.7|585
1602586800000|2020-10-13 11:00:00|212472.5|212322.5|212408.1|212358.1|212530.6|212410.8|212316.3|212242.3|761
1602587100000|2020-10-13 11:05:00|212405|212355|212461.8|212311.8|212613.9|212483.9|212400.1|212281.5|781
1602587400000|2020-10-13 11:10:00|212459.4|212309.4|212199.1|212149.1|212479.4|212379.5|212193.3|212121.9|646
1602587700000|2020-10-13 11:15:00|212198.8|212148.8|212206.4|212056.4|212250.5|212171.2|212163.7|212054.1|595
1602588000000|2020-10-13 11:20:00|212206.6|212056.6|212212.3|212062.3|212271.1|212169.8|212186.9|212041.7|652
1602588300000|2020-10-13 11:25:00|212201.3|212051.3|212205.2|212055.2|212226.8|212133.2|212162.4|212023.3|555
1602588600000|2020-10-13 11:30:00|212205.4|212055.4|211955.7|211905.7|212211|212116.8|211940.2|211796.3|749
1602588900000|2020-10-13 11:35:00|211955|211905|211877.4|211827.4|212002.4|211905.7|211815.4|211698.1|735
1602589200000|2020-10-13 11:40:00|211877.5|211827.5|211981.4|211831.4|212068.3|211967|211826.1|211727.7|675
1602589500000|2020-10-13 11:45:00|211990.8|211840.8|212062.8|211912.8|212063.8|211954.9|211911.5|211814.8|734
1602589800000|2020-10-13 11:50:00|212063.5|211913.5|212046.1|211896.1|212066.2|211985.1|211950.3|211827.7|641
1602590100000|2020-10-13 11:55:00|212045.3|211895.3|212026.1|211876.1|212070.6|211982.6|211969|211819|589
1602590400000|2020-10-13 12:00:00|212027.1|211877.1|212084|212034|212249.7|212099.7|211975.3|211849.7|799
1602590700000|2020-10-13 12:05:00|212082.9|212032.9|212189.1|212139.1|212253.7|212165.3|212048.3|211993.8|871
1602591000000|2020-10-13 12:10:00|212189.7|212139.7|212258.7|212208.7|212261|212211|212035.6|211951.1|742
1602591300000|2020-10-13 12:15:00|212260.3|212210.3|211639.2|211489.2|212347.7|212256.1|211636.9|211486.9|789
1602591600000|2020-10-13 12:20:00|211634.9|211484.9|211910.7|211760.7|211911.5|211809.5|211539.9|211437.6|768
1602591900000|2020-10-13 12:25:00|211910.1|211760.1|212009.5|211859.5|212065.3|211930.2|211906.6|211760.1|685
1602592200000|2020-10-13 12:30:00|212028.3|211878.3|212042.2|211992.2|212102.9|212004.6|211824|211715.7|832
1602592500000|2020-10-13 12:35:00|212049.6|211999.6|212006.9|211956.9|212107.4|212057.4|211986|211877.7|788
1602592800000|2020-10-13 12:40:00|212008.4|211958.4|212378.2|212328.2|212428.7|212371|212008.4|211958.4|892
1602593100000|2020-10-13 12:45:00|212376.7|212326.7|212722.9|212672.9|212787.7|212689.4|212374.8|212324.8|895
1602593400000|2020-10-13 12:50:00|212721|212671|212669.8|212619.8|212907|212813.1|212654.6|212594.1|1003
1602593700000|2020-10-13 12:55:00|212668.7|212618.7|212795.1|212745.1|212979|212881|212665.9|212615.9|975
1602594000000|2020-10-13 13:00:00|212784.5|212734.5|212891.1|212841.1|213139|213057.9|212775.4|212725.4|930
1602594300000|2020-10-13 13:05:00|212884.1|212834.1|212740.3|212690.3|212946|212885.5|212733.3|212674.4|891
1602594600000|2020-10-13 13:10:00|212741.1|212691.1|212730.7|212680.7|212807.2|212738.4|212683.9|212590.1|876
1602594900000|2020-10-13 13:15:00|212752.3|212702.3|213042.5|212992.5|213147.2|213042.9|212683.1|212618.3|949
1602595200000|2020-10-13 13:20:00|213044.7|212994.7|212887.9|212837.9|213287.3|213137.3|212690|212596|1022
1602595500000|2020-10-13 13:25:00|212890.3|212840.3|212923.9|212873.9|213018.6|212921|212817|212717.4|917
1602595800000|2020-10-13 13:30:00|212964.4|212814.4|213059.4|213009.4|213158|213108|212935|212814.4|1061
1602596100000|2020-10-13 13:35:00|213061.2|213011.2|213324.1|213274.1|213401.2|213301.1|213060.4|213010.4|1010
1602596400000|2020-10-13 13:40:00|213324.7|213274.7|213455.7|213405.7|213499.8|213408.7|213192|213100.1|992
1602596700000|2020-10-13 13:45:00|213459.7|213409.7|213769.7|213619.7|213936.9|213802.2|213457.7|213401.2|1032
1602597000000|2020-10-13 13:50:00|213767.5|213617.5|213618.9|213568.9|213833.3|213713.4|213606.7|213521.7|1018
1602597300000|2020-10-13 13:55:00|213619.2|213569.2|213577.8|213427.8|213709.7|213647|213546.7|213422.8|902
1602597600000|2020-10-13 14:00:00|213587.1|213437.1|213789.4|213639.4|213793|213686.1|213489.8|213402.3|987
1602597900000|2020-10-13 14:05:00|213791.5|213641.5|213845.7|213795.7|213931.2|213857.6|213703|213604|1004
1602598200000|2020-10-13 14:10:00|213836.6|213786.6|213913.3|213863.3|214208.1|214080.2|213805.6|213697.6|977
1602598500000|2020-10-13 14:15:00|213912.1|213862.1|213852.5|213802.5|214093|213958.3|213743.6|213643.5|947
1602598800000|2020-10-13 14:20:00|213851.2|213801.2|213735|213685|213870.4|213805|213680.5|213616.5|932
1602599100000|2020-10-13 14:25:00|213727.4|213677.4|213686|213636|213863.4|213753.3|213638.5|213554|947
1602599400000|2020-10-13 14:30:00|213682.2|213632.2|213878.8|213828.8|214007.3|213906.2|213676.7|213623.9|991
1602599700000|2020-10-13 14:35:00|213876.7|213826.7|213918.4|213868.4|214041.7|213991.7|213849|213752.1|994
1602600000000|2020-10-13 14:40:00|213917.9|213867.9|213944.7|213894.7|214228.8|214122.6|213879.6|213829.6|934
1602600300000|2020-10-13 14:45:00|213945.4|213895.4|214079|214029|214163.7|214057.4|213945.4|213847.5|966
1602600600000|2020-10-13 14:50:00|214079.3|214029.3|214094.2|214044.2|214364.5|214225.6|214060.1|214010.1|813
1602600900000|2020-10-13 14:55:00|214095.6|214045.6|214090.3|213940.3|214122|214048.6|213887|213796.9|1017
1602601200000|2020-10-13 15:00:00|214090.8|213940.8|214487.2|214437.2|214498.6|214438.2|214058.5|213940.8|975
1602601500000|2020-10-13 15:05:00|214488.3|214438.3|214600.8|214550.8|214658.4|214561.7|214414.9|214364.9|821
1602601800000|2020-10-13 15:10:00|214600|214550|214320.3|214270.3|214788.4|214696.2|214287.9|214198|905
1602602100000|2020-10-13 15:15:00|214313.2|214263.2|214098.7|213948.7|214346.4|214279.7|214017.1|213906.4|853
1602602400000|2020-10-13 15:20:00|214101.4|213951.4|213940.7|213790.7|214103.3|214003.3|213901|213785.8|847
1602602700000|2020-10-13 15:25:00|213890.2|213840.2|213813.3|213763.3|213946.3|213843.9|213744.2|213694.2|868
1602603000000|2020-10-13 15:30:00|213812.8|213762.8|213802.2|213752.2|213926.1|213857|213780.5|213730.5|855
1602603300000|2020-10-13 15:35:00|213801.5|213751.5|213721.1|213671.1|213901.5|213851.5|213671.8|213568.4|861
1602603600000|2020-10-13 15:40:00|213720.5|213670.5|213778.1|213628.1|213787|213718.7|213667.1|213615|946
1602603900000|2020-10-13 15:45:00|213777.4|213627.4|213919.5|213869.5|213973.2|213880.1|213730.7|213618.2|821
1602604200000|2020-10-13 15:50:00|213918.1|213868.1|213876.2|213726.2|214009.8|213906|213797.7|213696.1|770
1602604500000|2020-10-13 15:55:00|213876.5|213726.5|213974.6|213924.6|214047.9|213937.4|213863.5|213724.2|799
1602604800000|2020-10-13 16:00:00|213972.8|213922.8|213966.5|213916.5|214053.6|213964.4|213881.1|213816.9|780
1602605100000|2020-10-13 16:05:00|213961.3|213911.3|213987.8|213937.8|214019.3|213969.3|213945.5|213848.7|695
1602605400000|2020-10-13 16:10:00|213991.4|213941.4|213959.3|213909.3|214064.3|214014.3|213940.9|213890.9|843
1602605700000|2020-10-13 16:15:00|213953.5|213903.5|213714.1|213664.1|213961.9|213904.9|213700.7|213612.7|870
1602606000000|2020-10-13 16:20:00|213713.7|213663.7|213551.1|213501.1|213745.2|213693|213543.1|213493.1|792
1602606300000|2020-10-13 16:25:00|213551|213501|213522|213472|213565.8|213515.8|213457.6|213384.5|798
1602606600000|2020-10-13 16:30:00|213523.2|213473.2|213569.9|213519.9|213671|213573.2|213441.4|213391.4|788
1602606900000|2020-10-13 16:35:00|213569.7|213519.7|213484.6|213434.6|213580.3|213530.3|213457.9|213407.9|770
1602607200000|2020-10-13 16:40:00|213486.4|213436.4|213494|213444|213509.1|213459.1|213411.1|213361.1|672
1602607500000|2020-10-13 16:45:00|213491.7|213441.7|213440.9|213390.9|213491.7|213441.7|213407.2|213357.2|692
1602607800000|2020-10-13 16:50:00|213439.7|213389.7|213295|213245|213493.8|213394.2|213294.5|213244.5|575
1602608100000|2020-10-13 16:55:00|213295.8|213245.8|213350.4|213300.4|213355.6|213303.3|213274.8|213158.4|708
1602608400000|2020-10-13 17:00:00|213351.4|213301.4|213406.1|213356.1|213414.1|213364.1|213318.8|213268.8|703
1602608700000|2020-10-13 17:05:00|213405.3|213355.3|213834.9|213784.9|213888.6|213786.4|213405.3|213355.3|796
1602609000000|2020-10-13 17:10:00|213834.3|213784.3|213668.2|213518.2|213834.3|213784.3|213539.1|213424.5|841
1602609300000|2020-10-13 17:15:00|213669.3|213519.3|213488|213438|213669.3|213578.1|213466.6|213387.4|726
1602609600000|2020-10-13 17:20:00|213485.9|213435.9|213490.5|213440.5|213620.7|213537.3|213442.2|213388.5|851
1602609900000|2020-10-13 17:25:00|213492.1|213442.1|213568.5|213518.5|213624.7|213535.3|213467|213417|890
1602610200000|2020-10-13 17:30:00|213569.1|213519.1|213586.1|213536.1|213727.5|213628.1|213553.6|213476.1|633
1602610500000|2020-10-13 17:35:00|213586.4|213536.4|213726.8|213576.8|213829.1|213735.3|213586.1|213493.6|720
1602610800000|2020-10-13 17:40:00|213726.6|213576.6|213699.7|213649.7|213759.7|213676|213632.4|213532.1|650
1602611100000|2020-10-13 17:45:00|213701.5|213651.5|213732.6|213582.6|213776.6|213673.8|213647.6|213538.1|675
1602611400000|2020-10-13 17:50:00|213731.9|213581.9|213705.9|213655.9|213756.1|213656.5|213682.3|213575.4|655
1602611700000|2020-10-13 17:55:00|213706.7|213656.7|213885.1|213835.1|213938.7|213839|213703.8|213592.6|861
1602612000000|2020-10-13 18:00:00|213874.6|213824.6|213866.6|213816.6|214060.2|213965.1|213859.7|213776.3|866
1602612300000|2020-10-13 18:05:00|213867.4|213817.4|213869|213719|213922.2|213838|213819.5|213700.8|804
1602612600000|2020-10-13 18:10:00|213869.6|213719.6|213748.7|213698.7|213876.9|213771.3|213746.7|213655.6|764
1602612900000|2020-10-13 18:15:00|213748.3|213698.3|213653.3|213603.3|213832.5|213732.1|213649.6|213578.7|800
1602613200000|2020-10-13 18:20:00|213653|213603|213732|213582|213745|213641.9|213619|213526.2|801
1602613500000|2020-10-13 18:25:00|213734.4|213584.4|213956.4|213806.4|213961.7|213811.7|213683.2|213575|820
1602613800000|2020-10-13 18:30:00|213956|213806|213873.8|213723.8|214208.4|214058.4|213867.7|213717.7|936
1602614100000|2020-10-13 18:35:00|213874.3|213724.3|213774.7|213724.7|213966.6|213835.5|213768.8|213665|924
1602614400000|2020-10-13 18:40:00|213775|213725|213872.2|213722.2|213924.3|213806.7|213771|213665.2|755
1602614700000|2020-10-13 18:45:00|213870|213720|213836.6|213686.6|214020.1|213870.1|213785.8|213673.5|845
1602615000000|2020-10-13 18:50:00|213836.4|213686.4|213793.7|213743.7|213879.5|213770.7|213731.7|213657.5|795
1602615300000|2020-10-13 18:55:00|213789.5|213739.5|213825.7|213775.7|213868.8|213818.8|213699.7|213596.9|876
1602615600000|2020-10-13 19:00:00|213824.9|213774.9|213848.1|213698.1|213880.8|213777.5|213698.1|213598.9|835
1602615900000|2020-10-13 19:05:00|213847.8|213697.8|213908.1|213758.1|213941|213823|213780.9|213686.1|597
1602616200000|2020-10-13 19:10:00|213910.5|213760.5|213838.4|213688.4|213910.5|213797.1|213705.9|213620.6|629
1602616500000|2020-10-13 19:15:00|213848.3|213698.3|213690|213640|213855.7|213758.2|213687.3|213587.8|589
1602616800000|2020-10-13 19:20:00|213689.6|213639.6|213657.6|213507.6|213775.7|213655.4|213606.7|213503.5|730
1602617100000|2020-10-13 19:25:00|213657.9|213507.9|213604.8|213554.8|213695.7|213597.7|213581.3|213477.1|672
1602617400000|2020-10-13 19:30:00|213610.4|213560.4|213559|213509|213655.5|213563|213541.4|213443.1|661
1602617700000|2020-10-13 19:35:00|213558.8|213508.8|213550.1|213400.1|213606.2|213508.8|213485.7|213385.9|667
1602618000000|2020-10-13 19:40:00|213546.7|213396.7|213516.8|213366.8|213550|213444|213442.6|213347.8|709
1602618300000|2020-10-13 19:45:00|213518.2|213368.2|213482.7|213432.7|213551.3|213446.4|213445.7|213353.6|616
1602618600000|2020-10-13 19:50:00|213482.9|213432.9|213562.5|213412.5|213571|213458.7|213447.1|213324.2|784
1602618900000|2020-10-13 19:55:00|213559.8|213409.8|213746.4|213596.4|213747.1|213603.1|213537.4|213387.4|757
1602619200000|2020-10-13 20:00:00|213764.4|213614.4|213682|213532|213774.3|213624.3|213648.7|213500|731
1602619500000|2020-10-13 20:05:00|213681.9|213531.9|213636.8|213486.8|213762.2|213612.2|213631.5|213481.5|625
1602619800000|2020-10-13 20:10:00|213635.3|213485.3|213647.4|213497.4|213659.2|213509.2|213631.6|213481.6|390
1602620100000|2020-10-13 20:15:00|213647.5|213497.5|213569.1|213419.1|213656.3|213506.3|213566.7|213416.7|321
1602620400000|2020-10-13 20:20:00|213569|213419|213537.3|213387.3|213569.3|213419.3|213532.9|213382.9|393
1602620700000|2020-10-13 20:25:00|213534.8|213384.8|213488.3|213338.3|213536.2|213386.2|213426.6|213276.6|552
1602621000000|2020-10-13 20:30:00|213486.1|213336.1|213518.2|213368.2|213518.3|213368.3|213447.2|213297.2|464
1602621300000|2020-10-13 20:35:00|213514.2|213364.2|213525.3|213375.3|213527.8|213377.8|213494.9|213344.9|374
1602621600000|2020-10-13 20:40:00|213525.5|213375.5|213506.9|213356.9|213549.1|213399.1|213484.9|213334.9|348
1602621900000|2020-10-13 20:45:00|213509.1|213359.1|213491.1|213341.1|213537.6|213387.6|213481.1|213331.1|327
1602622200000|2020-10-13 20:50:00|213487.1|213337.1|213362.6|213212.6|213506.8|213356.8|213346.3|213196.3|401
1602622500000|2020-10-13 20:55:00|213368.7|213218.7|213555|213285.7|213559.4|213300.6|213313.4|213163.4|402
1602622800000|2020-10-13 21:00:00|213505.7|213355.7|213680.1|213375.8|213680.1|213375.8|213495.2|213285.4|16
1602623100000|2020-10-13 21:05:00|213594.6|213259.6|213674.7|213339.7|213782.5|213447.5|213594.6|213259.6|90
1602623400000|2020-10-13 21:10:00|213675.5|213340.5|213677.8|213342.8|213718|213383|213600.5|213265.5|310
1602623700000|2020-10-13 21:15:00|213669.3|213334.3|213629.7|213294.7|213721.4|213386.4|213600|213265|163
1602624000000|2020-10-13 21:20:00|213626.3|213291.3|213696.3|213361.3|213751.9|213416.9|213572.2|213237.2|144
1602624300000|2020-10-13 21:25:00|213663.8|213328.8|213670.1|213335.1|213727.4|213392.4|213600|213265|108
1602624600000|2020-10-13 21:30:00|213674.9|213339.9|213666.4|213331.4|213701|213366|213625.2|213290.2|272
1602624900000|2020-10-13 21:35:00|213664.3|213329.3|213574.6|213239.6|213681.3|213346.3|213563.2|213228.2|91
1602625200000|2020-10-13 21:40:00|213569.6|213234.6|213647.5|213312.5|213721.8|213386.8|213566.2|213231.2|119
1602625500000|2020-10-13 21:45:00|213676.3|213341.3|213681|213346|213715.7|213380.7|213584.5|213249.5|310
1602625800000|2020-10-13 21:50:00|213681.1|213346.1|213656.2|213321.2|213722.7|213387.7|213575.2|213240.2|355
1602626100000|2020-10-13 21:55:00|213653.3|213318.3|213604.5|213269.5|213694.8|213359.8|213565.7|213230.7|223
1602626400000|2020-10-13 22:00:00|213619.1|213284.1|213442.5|213292.5|213692.8|213456.1|213423.1|213245.7|450
1602626700000|2020-10-13 22:05:00|213451.1|213301.1|213437.1|213287.1|213456.7|213306.7|213410.3|213260.3|298
1602627000000|2020-10-13 22:10:00|213429.3|213279.3|213341.8|213191.8|213454.2|213304.2|213303.2|213153.2|264
1602627300000|2020-10-13 22:15:00|213329.2|213179.2|213402.8|213252.8|213417.1|213267.1|213325.7|213175.7|397
1602627600000|2020-10-13 22:20:00|213403|213253|213363.5|213213.5|213408.8|213258.8|213324.6|213174.6|262
1602627900000|2020-10-13 22:25:00|213363.9|213213.9|213395.9|213245.9|213414.5|213264.5|213334.1|213184.1|255
1602628200000|2020-10-13 22:30:00|213389.3|213239.3|213423.5|213273.5|213440|213290|213380.7|213230.7|272
1602628500000|2020-10-13 22:35:00|213425.9|213275.9|213392.7|213242.7|213431.8|213281.8|213372.2|213222.2|258
1602628800000|2020-10-13 22:40:00|213392.4|213242.4|213336.1|213186.1|213393.4|213243.4|213308|213158|285
1602629100000|2020-10-13 22:45:00|213339|213189|213304.5|213154.5|213353.1|213203.1|213304.5|213154.5|295
1602629400000|2020-10-13 22:50:00|213350.7|213200.7|213335.9|213185.9|213352.7|213202.7|213297.5|213147.5|272
1602629700000|2020-10-13 22:55:00|213335.6|213185.6|213410.5|213260.5|213413.4|213263.4|213321.4|213171.4|250
1602630000000|2020-10-13 23:00:00|213404.7|213254.7|213431.3|213281.3|213437.7|213287.7|213368|213218|393
1602630300000|2020-10-13 23:05:00|213431.6|213281.6|213398.3|213248.3|213432.4|213282.4|213353|213203|406
1602630600000|2020-10-13 23:10:00|213404.9|213254.9|213410.1|213260.1|213440.3|213290.3|213386.2|213236.2|285
1602630900000|2020-10-13 23:15:00|213411.1|213261.1|213401.5|213251.5|213418.5|213268.5|213372.7|213222.7|325
1602631200000|2020-10-13 23:20:00|213400.7|213250.7|213424.9|213274.9|213459.9|213309.9|213398.5|213248.5|411
1602631500000|2020-10-13 23:25:00|213426.4|213276.4|213409.9|213259.9|213431.7|213281.7|213375.8|213225.8|379
1602631800000|2020-10-13 23:30:00|213410|213260|213387.8|213237.8|213410|213260|213372.2|213222.2|252
1602632100000|2020-10-13 23:35:00|213388.5|213238.5|213434.7|213284.7|213457.2|213307.2|213388.5|213238.5|246
1602632400000|2020-10-13 23:40:00|213433.7|213283.7|213423.7|213273.7|213444.7|213294.7|213406.9|213256.9|302
1602632700000|2020-10-13 23:45:00|213424.9|213274.9|213444.9|213294.9|213459.9|213309.9|213393.9|213243.9|354
1602633000000|2020-10-13 23:50:00|213448.2|213298.2|213437.1|213287.1|213457.9|213307.9|213405.5|213255.5|279
1602633300000|2020-10-13 23:55:00|213438.5|213288.5|213431.4|213281.4|213465.4|213315.4|213419.5|213269.5|248
1602633600000|2020-10-14 00:00:00|213443|213293|213486|213336|213502.6|213352.6|213360.7|213210.7|600
1602633900000|2020-10-14 00:05:00|213486.9|213336.9|213428.4|213278.4|213487.2|213337.2|213359.4|213209.4|443
1602634200000|2020-10-14 00:10:00|213430.5|213280.5|213273.9|213123.9|213430.5|213280.5|213245.3|213095.3|409
1602634500000|2020-10-14 00:15:00|213270.2|213120.2|213267.6|213117.6|213315.5|213165.5|213259.2|213109.2|495
1602634800000|2020-10-14 00:20:00|213269.4|213119.4|213257|213107|213288.8|213138.8|213223.5|213073.5|402
1602635100000|2020-10-14 00:25:00|213256.9|213106.9|213231.7|213081.7|213299.7|213149.7|213213|213063|479
1602635400000|2020-10-14 00:30:00|213232.7|213082.7|213266.8|213116.8|213266.8|213116.8|213228|213078|462
1602635700000|2020-10-14 00:35:00|213256.5|213106.5|213257.1|213107.1|213273.5|213123.5|213240.6|213090.6|299
1602636000000|2020-10-14 00:40:00|213254.8|213104.8|213187.7|213037.7|213257.5|213107.5|213167.9|213017.9|409
1602636300000|2020-10-14 00:45:00|213187.4|213037.4|213262.2|213112.2|213277.8|213127.8|213185.5|213035.5|432
1602636600000|2020-10-14 00:50:00|213262.5|213112.5|213241.2|213091.2|213279.2|213129.2|213209.3|213059.3|503
1602636900000|2020-10-14 00:55:00|213243.6|213093.6|213287.8|213137.8|213298.9|213148.9|213237.2|213087.2|444
1602637200000|2020-10-14 01:00:00|213285.4|213135.4|213403.3|213253.3|213432.9|213282.9|213279.5|213129.5|501
1602637500000|2020-10-14 01:05:00|213398.9|213248.9|213375.9|213225.9|213405.7|213255.7|213344.6|213194.6|430
1602637800000|2020-10-14 01:10:00|213375.4|213225.4|213437.2|213287.2|213500.8|213350.8|213366.5|213216.5|499
1602638100000|2020-10-14 01:15:00|213437|213287|213552.3|213402.3|213556.7|213406.7|213423.5|213273.5|635
1602638400000|2020-10-14 01:20:00|213551.7|213401.7|213775.3|213625.3|213887.6|213737.6|213551.4|213401.4|779
1602638700000|2020-10-14 01:25:00|213776.6|213626.6|213596.2|213446.2|213776.7|213626.7|213561.2|213411.2|622
1602639000000|2020-10-14 01:30:00|213599.1|213449.1|213520.3|213370.3|213700.7|213550.7|213467.4|213317.4|725
1602639300000|2020-10-14 01:35:00|213521.1|213371.1|213569.9|213419.9|213579.4|213429.4|213466.5|213316.5|569
1602639600000|2020-10-14 01:40:00|213567.6|213417.6|213480.6|213330.6|213580.9|213430.9|213406.7|213256.7|648
1602639900000|2020-10-14 01:45:00|213483.6|213333.6|213525.6|213375.6|213545.8|213395.8|213467.1|213317.1|540
1602640200000|2020-10-14 01:50:00|213525.8|213375.8|213576.9|213426.9|213594.6|213444.6|213499.9|213349.9|525
1602640500000|2020-10-14 01:55:00|213584.4|213434.4|213483.6|213333.6|213587.9|213437.9|213455.2|213305.2|571
1602640800000|2020-10-14 02:00:00|213483.4|213333.4|213588.6|213438.6|213588.6|213438.6|213469.4|213319.4|568
1602641100000|2020-10-14 02:05:00|213582.8|213432.8|213551|213401|213591|213441|213471.3|213321.3|646
1602641400000|2020-10-14 02:10:00|213548.2|213398.2|213491.3|213341.3|213602.9|213452.9|213485.1|213335.1|630
1602641700000|2020-10-14 02:15:00|213498|213348|213451.6|213301.6|213505.4|213355.4|213425.9|213275.9|670
1602642000000|2020-10-14 02:20:00|213464.5|213314.5|213373.8|213223.8|213470|213320|213340.8|213190.8|527
1602642300000|2020-10-14 02:25:00|213375.1|213225.1|213414|213264|213424.5|213274.5|213348.4|213198.4|515
1602642600000|2020-10-14 02:30:00|213412.1|213262.1|213315.3|213165.3|213429.3|213279.3|213278.2|213128.2|533
1602642900000|2020-10-14 02:35:00|213310.8|213160.8|213374|213224|213435.4|213285.4|213306.5|213156.5|606
1602643200000|2020-10-14 02:40:00|213374.6|213224.6|213446.4|213296.4|213459.1|213309.1|213344|213194|475
1602643500000|2020-10-14 02:45:00|213447.6|213297.6|213411.9|213261.9|213447.6|213297.6|213381.7|213231.7|402
1602643800000|2020-10-14 02:50:00|213413|213263|213334.3|213184.3|213426.2|213276.2|213334.3|213184.3|498
1602644100000|2020-10-14 02:55:00|213332.2|213182.2|213373.9|213223.9|213400.1|213250.1|213330.6|213180.6|400
1602644400000|2020-10-14 03:00:00|213377.3|213227.3|213345|213195|213416.8|213266.8|213337.5|213187.5|422
1602644700000|2020-10-14 03:05:00|213344.8|213194.8|213296.3|213146.3|213360.7|213210.7|213295.4|213145.4|352
1602645000000|2020-10-14 03:10:00|213295.9|213145.9|213305.2|213155.2|213317.9|213167.9|213292.8|213142.8|343
1602645300000|2020-10-14 03:15:00|213307|213157|213215.8|213065.8|213313|213163|213209.9|213059.9|366
1602645600000|2020-10-14 03:20:00|213215.6|213065.6|213267.2|213117.2|213273|213123|213197.7|213047.7|393
1602645900000|2020-10-14 03:25:00|213267.8|213117.8|213243.4|213093.4|213273.4|213123.4|213205.1|213055.1|357
1602646200000|2020-10-14 03:30:00|213243.9|213093.9|213218.9|213068.9|213253.2|213103.2|213204.3|213054.3|283
1602646500000|2020-10-14 03:35:00|213220.6|213070.6|213203.1|213053.1|213228.8|213078.8|213157.6|213007.6|421
1602646800000|2020-10-14 03:40:00|213205.9|213055.9|213257.7|213107.7|213271.5|213121.5|213187.5|213037.5|451
1602647100000|2020-10-14 03:45:00|213253.4|213103.4|213238.9|213088.9|213265.1|213115.1|213232.6|213082.6|386
1602647400000|2020-10-14 03:50:00|213243.3|213093.3|213252.7|213102.7|213273.6|213123.6|213238.1|213088.1|295
1602647700000|2020-10-14 03:55:00|213256.3|213106.3|213306.1|213156.1|213333.8|213183.8|213246.1|213096.1|395
1602648000000|2020-10-14 04:00:00|213310.6|213160.6|213295.1|213145.1|213318.2|213168.2|213287.4|213137.4|413
1602648300000|2020-10-14 04:05:00|213296.3|213146.3|213255.1|213105.1|213300.9|213150.9|213227.4|213077.4|446
1602648600000|2020-10-14 04:10:00|213256.1|213106.1|213246.6|213096.6|213259.5|213109.5|213230.1|213080.1|372
1602648900000|2020-10-14 04:15:00|213245.7|213095.7|213206.7|213056.7|213249|213099|213191.8|213041.8|326
1602649200000|2020-10-14 04:20:00|213204.2|213054.2|213189.9|213039.9|213210.1|213060.1|213143.6|212993.6|374
1602649500000|2020-10-14 04:25:00|213185.6|213035.6|213222.3|213072.3|213230.9|213080.9|213164.4|213014.4|383
1602649800000|2020-10-14 04:30:00|213223.3|213073.3|213232|213082|213265.6|213115.6|213223.3|213073.3|371
1602650100000|2020-10-14 04:35:00|213228.1|213078.1|213224|213074|213244.3|213094.3|213191.6|213041.6|338
1602650400000|2020-10-14 04:40:00|213224.4|213074.4|213290.9|213140.9|213306.6|213156.6|213211|213061|351
1602650700000|2020-10-14 04:45:00|213291.2|213141.2|213328|213178|213328.6|213178.6|213278.4|213128.4|333
1602651000000|2020-10-14 04:50:00|213354.6|213204.6|213359.9|213209.9|213492.9|213342.9|213335.1|213185.1|565
1602651300000|2020-10-14 04:55:00|213364.7|213214.7|213342.4|213192.4|213383.8|213233.8|213324.2|213174.2|399
1602651600000|2020-10-14 05:00:00|213341.9|213191.9|213434.9|213284.9|213435|213285|213327.1|213177.1|466
1602651900000|2020-10-14 05:05:00|213435.5|213285.5|213386.1|213236.1|213457.5|213307.5|213346.9|213196.9|422
1602652200000|2020-10-14 05:10:00|213385.9|213235.9|213418.2|213268.2|213424|213274|213324.6|213174.6|440
1602652500000|2020-10-14 05:15:00|213416.7|213266.7|213432.5|213282.5|213440.4|213290.4|213360.9|213210.9|493
1602652800000|2020-10-14 05:20:00|213438.3|213288.3|213424.7|213274.7|213479.8|213329.8|213407|213257|505
1602653100000|2020-10-14 05:25:00|213425.4|213275.4|213372.5|213222.5|213441.8|213291.8|213360.6|213210.6|524
1602653400000|2020-10-14 05:30:00|213374.3|213224.3|213335.7|213185.7|213429.2|213279.2|213325.8|213175.8|507
1602653700000|2020-10-14 05:35:00|213335.1|213185.1|213389.8|213239.8|213409.5|213259.5|213312.2|213162.2|411
1602654000000|2020-10-14 05:40:00|213389.2|213239.2|213329.5|213179.5|213416.4|213266.4|213324.6|213174.6|513
1602654300000|2020-10-14 05:45:00|213334.2|213184.2|213409.3|213259.3|213430.5|213280.5|213331.8|213181.8|497
1602654600000|2020-10-14 05:50:00|213409.7|213259.7|213387.2|213237.2|213420.8|213270.8|213337.2|213187.2|426
1602654900000|2020-10-14 05:55:00|213387.5|213237.5|213435.2|213285.2|213443.6|213293.6|213335.5|213185.5|460
1602655200000|2020-10-14 06:00:00|213451.4|213301.4|213548|213398|213599.1|213449.1|213444.1|213294.1|706
1602655500000|2020-10-14 06:05:00|213547.9|213397.9|213476.7|213326.7|213577.1|213427.1|213416.7|213266.7|655
1602655800000|2020-10-14 06:10:00|213473.7|213323.7|213465.1|213315.1|213576.9|213426.9|213430|213280|514
1602656100000|2020-10-14 06:15:00|213462|213312|213381.1|213231.1|213468.1|213318.1|213380.7|213230.7|519
1602656400000|2020-10-14 06:20:00|213378.7|213228.7|213369.6|213219.6|213390.5|213240.5|213249.9|213099.9|441
1602656700000|2020-10-14 06:25:00|213369.3|213219.3|213461.2|213311.2|213472.2|213322.2|213342.8|213192.8|523
1602657000000|2020-10-14 06:30:00|213463.9|213313.9|213414|213264|213491.3|213341.3|213372.5|213253.7|573
1602657300000|2020-10-14 06:35:00|213413.9|213263.9|213482.1|213332.1|213503.9|213353.9|213380.2|213230.2|597
1602657600000|2020-10-14 06:40:00|213479.6|213329.6|213335.2|213185.2|213481.4|213331.4|213335.2|213185.2|600
1602657900000|2020-10-14 06:45:00|213326.2|213176.2|213484.2|213334.2|213489|213339|213257.5|213107.5|561
1602658200000|2020-10-14 06:50:00|213485.7|213335.7|213505.6|213355.6|213525.4|213388.6|213430.9|213280.9|594
1602658500000|2020-10-14 06:55:00|213506.1|213356.1|213428.4|213278.4|213511.2|213382.9|213330.7|213190.4|548
1602658800000|2020-10-14 07:00:00|213434.9|213284.9|213610.2|213460.2|213663.9|213513.9|213367|213217|808
1602659100000|2020-10-14 07:05:00|213610.5|213460.5|213768.1|213618.1|213818.2|213673.2|213610|213460|850
1602659400000|2020-10-14 07:10:00|213768|213618|213817.7|213667.7|213854.7|213704.7|213569.9|213419.9|814
1602659700000|2020-10-14 07:15:00|213819.6|213669.6|213842.3|213692.3|213956.2|213806.2|213770.2|213652.6|745
1602660000000|2020-10-14 07:20:00|213842.4|213692.4|213865.8|213715.8|214007.4|213866|213752.9|213602.9|806
1602660300000|2020-10-14 07:25:00|213865.4|213715.4|213807.3|213657.3|213870.3|213720.3|213714.2|213564.2|736
1602660600000|2020-10-14 07:30:00|213809.4|213659.4|213862.8|213712.8|213925.1|213775.1|213806.3|213656.3|729
1602660900000|2020-10-14 07:35:00|213862.7|213712.7|213742.3|213592.3|213880|213730|213576.5|213461.2|772
1602661200000|2020-10-14 07:40:00|213742.6|213592.6|213710.7|213560.7|213781|213667.3|213642.6|213496.4|626
1602661500000|2020-10-14 07:45:00|213708.4|213558.4|213552.3|213402.3|213737.2|213632.5|213497.5|213347.5|624
1602661800000|2020-10-14 07:50:00|213550.6|213400.6|213540.2|213390.2|213685.7|213535.7|213535|213385|546
1602662100000|2020-10-14 07:55:00|213540.6|213390.6|213406.3|213256.3|213592|213442|213406.3|213256.3|560
1602662400000|2020-10-14 08:00:00|213407.2|213257.2|213372.7|213222.7|213461.1|213311.1|213259|213151.1|739
1602662700000|2020-10-14 08:05:00|213370.8|213220.8|213381.3|213231.3|213414.3|213264.3|213195.2|213078.2|680
1602663000000|2020-10-14 08:10:00|213382.1|213232.1|213548.2|213398.2|213557.3|213408|213304.4|213179.2|714
1602663300000|2020-10-14 08:15:00|213550.1|213400.1|213402.4|213252.4|213550.1|213400.1|213373.1|213223.1|759
1602663600000|2020-10-14 08:20:00|213402.2|213252.2|213262.4|213112.4|213474.8|213324.8|213249.6|213099.6|747
1602663900000|2020-10-14 08:25:00|213262.7|213112.7|213164.4|213014.4|213311.7|213161.7|213163.9|213013.9|746
1602664200000|2020-10-14 08:30:00|213163.9|213013.9|212998.3|212848.3|213197.9|213052.7|212972.8|212822.8|868
1602664500000|2020-10-14 08:35:00|212997.1|212847.1|213014.3|212864.3|213024.7|212888.7|212922.6|212795|673
1602664800000|2020-10-14 08:40:00|213014.8|212864.8|213065.6|212915.6|213137|212987|212955.9|212805.9|688
1602665100000|2020-10-14 08:45:00|213066.1|212916.1|212980.9|212830.9|213074.8|212959.8|212893.4|212760|751
1602665400000|2020-10-14 08:50:00|212981.8|212831.8|213093.6|212943.6|213118.7|212986.3|212912.9|212762.9|753
1602665700000|2020-10-14 08:55:00|213093.8|212943.8|213118.9|212968.9|213240.3|213090.3|213066.8|212916.8|813
1602666000000|2020-10-14 09:00:00|213116.2|212966.2|213024.4|212874.4|213168.5|213018.5|212914.3|212764.3|895
1602666300000|2020-10-14 09:05:00|213024|212874|213159.3|213009.3|213169.6|213019.6|212947.6|212849.5|756
1602666600000|2020-10-14 09:10:00|213158.2|213008.2|213358|213208|213399.3|213249.3|213082.1|212932.1|828
1602666900000|2020-10-14 09:15:00|213348.6|213198.6|213261.4|213111.4|213372.6|213222.6|213195|213054.6|729
1602667200000|2020-10-14 09:20:00|213260.5|213110.5|213300.8|213150.8|213362|213267.4|213238.2|213088.2|719
1602667500000|2020-10-14 09:25:00|213298.7|213148.7|213622.7|213472.7|213645.8|213495.8|213258|213108|731
1602667800000|2020-10-14 09:30:00|213623.3|213473.3|213802.6|213652.6|213804.4|213654.4|213489.6|213403.3|746
1602668100000|2020-10-14 09:35:00|213801.3|213651.3|213766.9|213616.9|213857.6|213718.1|213660.1|213554.8|766
1602668400000|2020-10-14 09:40:00|213767|213617|214145.6|213995.6|214151.7|214001.7|213672.3|213571.3|782
1602668700000|2020-10-14 09:45:00|214148.9|213998.9|213958.2|213808.2|214158.2|214008.2|213954.5|213804.5|703
1602669000000|2020-10-14 09:50:00|213958.3|213808.3|213980.7|213830.7|214072.2|213967|213886.1|213781.7|678
1602669300000|2020-10-14 09:55:00|213974.9|213824.9|213834.5|213684.5|214068.2|213918.2|213827.2|213677.2|722
1602669600000|2020-10-14 10:00:00|213834.7|213684.7|213662.6|213512.6|213837.5|213687.5|213581.1|213431.1|772
1602669900000|2020-10-14 10:05:00|213661.1|213511.1|213951.5|213801.5|213972|213822|213606|213456|751
1602670200000|2020-10-14 10:10:00|213952.3|213802.3|214145.9|213995.9|214160.8|214010.8|213881.1|213731.1|807
1602670500000|2020-10-14 10:15:00|214147.4|213997.4|214164.6|214014.6|214235.7|214085.7|214001.4|213859.1|736
1602670800000|2020-10-14 10:20:00|214163.8|214013.8|214110.8|213960.8|214203.4|214053.4|214082.4|213957.8|728
1602671100000|2020-10-14 10:25:00|214110.4|213960.4|214060.1|213910.1|214207.5|214057.5|213987.9|213837.9|749
1602671400000|2020-10-14 10:30:00|214063.8|213913.8|214284|214134|214298.6|214148.6|214014.2|213864.2|771
1602671700000|2020-10-14 10:35:00|214283.9|214133.9|214515.3|214365.3|214569.2|214419.2|214262.5|214112.5|728
1602672000000|2020-10-14 10:40:00|214512.1|214362.1|214401.8|214251.8|214586.2|214436.2|214397.7|214247.7|670
1602672300000|2020-10-14 10:45:00|214402.2|214252.2|214251.4|214101.4|214412.4|214262.4|214248.9|214098.9|664
1602672600000|2020-10-14 10:50:00|214251.8|214101.8|214319.1|214169.1|214328.6|214178.6|214132.7|214009|630
1602672900000|2020-10-14 10:55:00|214318.8|214168.8|214447|214297|214502.8|214352.8|214316.7|214166.7|817
1602673200000|2020-10-14 11:00:00|214445.6|214295.6|214391.5|214241.5|214445.6|214295.6|214259.7|214109.7|687
1602673500000|2020-10-14 11:05:00|214390.7|214240.7|214172.2|214022.2|214392.4|214242.4|214128.7|213978.7|753
1602673800000|2020-10-14 11:10:00|214170.5|214020.5|214115.8|213965.8|214175|214025|214109|213959|680
1602674100000|2020-10-14 11:15:00|214117|213967|214177.3|214027.3|214379.9|214229.9|214089.2|213939.2|739
1602674400000|2020-10-14 11:20:00|214177.1|214027.1|213964.3|213814.3|214177.8|214027.8|213957.2|213807.2|695
1602674700000|2020-10-14 11:25:00|213962.8|213812.8|214074.2|213924.2|214113.5|213963.5|213901.4|213755.4|702
1602675000000|2020-10-14 11:30:00|214064.5|213914.5|214011.3|213861.3|214132.5|214013.7|213995.5|213845.5|731
1602675300000|2020-10-14 11:35:00|214009.6|213859.6|214011.7|213861.7|214059.3|213909.3|213899.5|213749.5|766
1602675600000|2020-10-14 11:40:00|214011.5|213861.5|214044|213894|214056.3|213947.3|213997.3|213857.3|650
1602675900000|2020-10-14 11:45:00|214045|213895|213955.6|213805.6|214125.7|213999.9|213944.7|213794.7|706
1602676200000|2020-10-14 11:50:00|213952.4|213802.4|213997|213847|214016|213888.2|213900.8|213800.9|687
1602676500000|2020-10-14 11:55:00|213994.3|213844.3|213774.6|213624.6|214002.7|213852.7|213765.9|213615.9|805
1602676800000|2020-10-14 12:00:00|213770.1|213620.1|213806.5|213656.5|213886|213736|213704.3|213564.9|875
1602677100000|2020-10-14 12:05:00|213806.3|213656.3|213742.3|213592.3|213856.4|213737.2|213635.6|213526.1|793
1602677400000|2020-10-14 12:10:00|213742.6|213592.6|213744.8|213594.8|213975.3|213863.6|213701.5|213569.8|720
1602677700000|2020-10-14 12:15:00|213747.8|213597.8|213405.4|213255.4|213747.8|213640.7|213297|213177.1|865
1602678000000|2020-10-14 12:20:00|213406.9|213256.9|213391.9|213241.9|213486.5|213336.5|213271.5|213121.5|895
1602678300000|2020-10-14 12:25:00|213392.2|213242.2|213427.1|213277.1|213497|213347|213232.4|213130.9|837
1602678600000|2020-10-14 12:30:00|213412.2|213262.2|213401.9|213251.9|213465.6|213273.5|213199.8|213066.7|921
1602678900000|2020-10-14 12:35:00|213399.2|213249.2|213119.9|212969.9|213465.2|213315.2|212918.4|212815|940
1602679200000|2020-10-14 12:40:00|213119.6|212969.6|213095.5|212945.5|213171|213061.9|212961.8|212830|876
1602679500000|2020-10-14 12:45:00|213084.2|212934.2|212850.9|212700.9|213120.9|213018.2|212760.6|212647.4|830
1602679800000|2020-10-14 12:50:00|212850.3|212700.3|212760|212610|212883.9|212762.9|212588.5|212493.8|879
1602680100000|2020-10-14 12:55:00|212759|212609|212928.6|212778.6|212934.7|212823.7|212700.1|212604.2|824
1602680400000|2020-10-14 13:00:00|212877.9|212827.9|213023.8|212873.8|213114.9|212987.1|212762.6|212644.5|918
1602680700000|2020-10-14 13:05:00|213023.9|212873.9|213044.2|212894.2|213101.1|212951.1|212831.6|212730.1|759
1602681000000|2020-10-14 13:10:00|213043.6|212893.6|212954.6|212804.6|213168|213018|212947.7|212797.7|893
1602681300000|2020-10-14 13:15:00|212956.5|212806.5|212913.7|212763.7|212991|212847.3|212759.7|212649.7|807
1602681600000|2020-10-14 13:20:00|212913.4|212763.4|212766.2|212616.2|213011.7|212887.2|212726.7|212613.5|755
1602681900000|2020-10-14 13:25:00|212766.4|212616.4|212948.9|212798.9|212989.2|212860.5|212729.6|212615.4|752
1602682200000|2020-10-14 13:30:00|212949.2|212799.2|212914.2|212764.2|213062.7|212917.8|212831.1|212721.7|976
1602682500000|2020-10-14 13:35:00|212886.9|212736.9|212912.8|212862.8|212977.1|212875.3|212825|212732.5|954
1602682800000|2020-10-14 13:40:00|212912.7|212862.7|212752.1|212702.1|212914.7|212864.7|212752.1|212702.1|844
1602683100000|2020-10-14 13:45:00|212765.6|212715.6|212788.1|212738.1|212840.1|212784|212629.6|212534.6|897
1602683400000|2020-10-14 13:50:00|212792.2|212742.2|212855.2|212805.2|212981.5|212891.6|212732.2|212662.9|888
1602683700000|2020-10-14 13:55:00|212856.2|212806.2|213095.1|212945.1|213122.5|212998.6|212853.1|212803.1|926
1602684000000|2020-10-14 14:00:00|213096.8|212946.8|213010.7|212960.7|213222.9|213146.3|212984.9|212865.2|921
1602684300000|2020-10-14 14:05:00|213011.5|212961.5|212953.9|212803.9|213107.3|213011.6|212923.2|212780.6|877
1602684600000|2020-10-14 14:10:00|212953.6|212803.6|212887.8|212837.8|212955.5|212870|212831.6|212727.5|883
1602684900000|2020-10-14 14:15:00|212889.1|212839.1|212814.7|212764.7|212893.8|212843.8|212704.5|212632.3|915
1602685200000|2020-10-14 14:20:00|212814.8|212764.8|212811|212661|212935.7|212817.9|212751.2|212655.1|965
1602685500000|2020-10-14 14:25:00|212804.8|212654.8|213133.5|212983.5|213164|213065.9|212714.9|212615.6|981
1602685800000|2020-10-14 14:30:00|213133.3|212983.3|213082.6|213032.6|213225|213137.6|212946.7|212882.8|991
1602686100000|2020-10-14 14:35:00|213083.3|213033.3|212644.8|212494.8|213101.9|213051.9|212585.6|212472.9|1038
1602686400000|2020-10-14 14:40:00|212643.4|212493.4|212634.5|212584.5|212700.5|212650.5|212507.8|212400.8|885
1602686700000|2020-10-14 14:45:00|212634.6|212584.6|212833.7|212783.7|212920.5|212830.2|212557|212507|786
1602687000000|2020-10-14 14:50:00|212817.6|212767.6|212854.8|212704.8|212961.5|212862.5|212745.5|212609.3|867
1602687300000|2020-10-14 14:55:00|212855.5|212705.5|212871.7|212721.7|213058.9|212964.4|212812.3|212675.5|994
1602687600000|2020-10-14 15:00:00|212830.4|212680.4|212857.7|212807.7|212947.3|212849.9|212687.9|212587.4|893
1602687900000|2020-10-14 15:05:00|212843.9|212793.9|212631.4|212581.4|212940.5|212841.9|212583.1|212485.5|832
1602688200000|2020-10-14 15:10:00|212631.9|212581.9|212801.7|212751.7|212962.5|212864.7|212563.4|212457.2|735
1602688500000|2020-10-14 15:15:00|212797.4|212747.4|212853.2|212703.2|212887.9|212807.7|212749.3|212649.7|693
1602688800000|2020-10-14 15:20:00|212852.6|212702.6|212983.5|212833.5|213008.5|212908.1|212799.6|212692.3|659
1602689100000|2020-10-14 15:25:00|212920.1|212870.1|212857.6|212807.6|212958.7|212870.1|212753.8|212623.1|771
1602689400000|2020-10-14 15:30:00|212850.5|212800.5|212947.1|212797.1|212958.3|212837.3|212754.9|212654.3|812
1602689700000|2020-10-14 15:35:00|212947.5|212797.5|212992.3|212842.3|213031.9|212940.5|212831.5|212737.7|781
1602690000000|2020-10-14 15:40:00|212992.8|212842.8|212998.4|212848.4|213113.2|213014.4|212851.9|212749.5|770
1602690300000|2020-10-14 15:45:00|212998.8|212848.8|213188.2|213138.2|213319.9|213222.2|212946.1|212847.7|882
1602690600000|2020-10-14 15:50:00|213188.1|213138.1|213579.1|213429.1|213588.1|213438.1|213165.9|213073.7|856
1602690900000|2020-10-14 15:55:00|213580.1|213430.1|213570.8|213420.8|213625.9|213526.5|213320.8|213226.8|872
1602691200000|2020-10-14 16:00:00|213583.4|213433.4|213287.4|213237.4|213588.9|213440.1|213275.5|213179.3|961
1602691500000|2020-10-14 16:05:00|213288.5|213238.5|213243.3|213193.3|213311.8|213261.8|213116.7|213066.7|817
1602691800000|2020-10-14 16:10:00|213242.4|213192.4|213362.7|213312.7|213449.4|213353.6|213242.4|213143.4|818
1602692100000|2020-10-14 16:15:00|213362.8|213312.8|213566.5|213516.5|213638.6|213544.1|213327.3|213277.3|893
1602692400000|2020-10-14 16:20:00|213566.2|213516.2|213836.5|213686.5|213837.5|213737.2|213546.2|213445.5|890
1602692700000|2020-10-14 16:25:00|213835.1|213685.1|213538.4|213488.4|213838|213712.3|213531.7|213429.6|838
1602693000000|2020-10-14 16:30:00|213539.2|213489.2|213474.4|213424.4|213575.3|213525.3|213371.1|213253.4|784
1602693300000|2020-10-14 16:35:00|213473.9|213423.9|213440|213390|213555.2|213462.5|213306.9|213188.1|857
1602693600000|2020-10-14 16:40:00|213439.9|213389.9|213400.1|213350.1|213479|213398|213309.1|213209.7|827
1602693900000|2020-10-14 16:45:00|213399.8|213349.8|213464.5|213314.5|213508.4|213413.7|213343.5|213247.2|699
1602694200000|2020-10-14 16:50:00|213463.5|213313.5|213506|213456|213552.3|213456|213405.8|213299.8|803
1602694500000|2020-10-14 16:55:00|213507.9|213457.9|213421.2|213371.2|213513.3|213463.3|213374.1|213272.6|826
1602694800000|2020-10-14 17:00:00|213422.1|213372.1|213358.1|213308.1|213503.6|213406.6|213325.5|213261.9|826
1602695100000|2020-10-14 17:05:00|213358.2|213308.2|213458.2|213308.2|213506.6|213414.7|213333|213278.9|827
1602695400000|2020-10-14 17:10:00|213458.9|213308.9|213494.4|213444.4|213571.3|213494.9|213383.4|213287.8|738
1602695700000|2020-10-14 17:15:00|213491|213441|213524.4|213474.4|213587.1|213511.7|213412.7|213315.1|756
1602696000000|2020-10-14 17:20:00|213522.3|213472.3|213497.4|213447.4|213597.8|213547.8|213461.8|213384.8|627
1602696300000|2020-10-14 17:25:00|213498.6|213448.6|213546.3|213396.3|213568.6|213456|213388.6|213285.4|677
1602696600000|2020-10-14 17:30:00|213546.5|213396.5|213621.9|213571.9|213674.8|213585.2|213497.6|213369.3|826
1602696900000|2020-10-14 17:35:00|213622.1|213572.1|213507.4|213457.4|213634.7|213584.7|213500.6|213420.1|609
1602697200000|2020-10-14 17:40:00|213508|213458|213387|213337|213578.8|213500.5|213386.7|213323.2|681
1602697500000|2020-10-14 17:45:00|213389.3|213339.3|213352.4|213302.4|213556.9|213454.6|213346.8|213296.8|720
1602697800000|2020-10-14 17:50:00|213355.6|213305.6|213237.2|213187.2|213423.4|213349.8|213235.5|213145.6|651
1602698100000|2020-10-14 17:55:00|213237.8|213187.8|213119.4|213069.4|213237.8|213187.8|213105|213042.3|689
1602698400000|2020-10-14 18:00:00|213118.3|213068.3|213125.7|213075.7|213269.4|213171.9|213113.1|213017.5|751
1602698700000|2020-10-14 18:05:00|213125.4|213075.4|213090.8|213040.8|213182.2|213110.1|213069.6|212998.5|631
1602699000000|2020-10-14 18:10:00|213090.6|213040.6|213045.5|212995.5|213115.3|213065.3|213044.5|212994.5|568
1602699300000|2020-10-14 18:15:00|213045.4|212995.4|213215.8|213165.8|213216.8|213166.8|213045.1|212983.9|681
1602699600000|2020-10-14 18:20:00|213216|213166|213206.5|213156.5|213317.9|213245|213198.2|213133.2|650
1602699900000|2020-10-14 18:25:00|213206.3|213156.3|213207.9|213157.9|213356.3|213286.2|213193.6|213095.2|701
1602700200000|2020-10-14 18:30:00|213207|213157|213302.4|213252.4|213351|213284.8|213199.6|213098.2|749
1602700500000|2020-10-14 18:35:00|213302.3|213252.3|213249.1|213199.1|213346.9|213266.8|213246.7|213143.7|853
1602700800000|2020-10-14 18:40:00|213248.4|213198.4|213257.2|213207.2|213298.1|213248.1|213189|213139|812
1602701100000|2020-10-14 18:45:00|213257|213207|213137|213087|213272.4|213222.4|213134.4|213084.4|730
1602701400000|2020-10-14 18:50:00|213172.8|213122.8|213145.3|213095.3|213247|213148.1|213083.7|212984|677
1602701700000|2020-10-14 18:55:00|213144.6|213094.6|213075.3|213025.3|213166.6|213116.6|213059.5|213009.5|719
1602702000000|2020-10-14 19:00:00|213073.1|213023.1|213015.9|212865.9|213122.2|213024.4|212964.1|212862.5|808
1602702300000|2020-10-14 19:05:00|213016.6|212866.6|213073.3|212923.3|213107.9|212989.2|212970.6|212828.4|657
1602702600000|2020-10-14 19:10:00|213073.5|212923.5|213077|212927|213105.2|212987.7|212920.2|212824.4|749
1602702900000|2020-10-14 19:15:00|213075.5|212925.5|213119.6|212969.6|213121.8|212971.8|213055.3|212905.3|703
1602703200000|2020-10-14 19:20:00|213125.8|212975.8|213091.9|212941.9|213125.8|213022.5|212998.6|212899.6|653
1602703500000|2020-10-14 19:25:00|213091|212941|213086.6|212936.6|213123.9|213007|213021.7|212900.9|638
1602703800000|2020-10-14 19:30:00|213095.1|212945.1|212933.5|212783.5|213114.3|212964.3|212881.5|212774|793
1602704100000|2020-10-14 19:35:00|212936.5|212786.5|213119.6|212969.6|213157.8|213007.8|212900.2|212784.4|868
1602704400000|2020-10-14 19:40:00|213119|212969|213083.7|212933.7|213125.2|212978.6|213002.5|212881.8|783
1602704700000|2020-10-14 19:45:00|213083.6|212933.6|213206.9|213056.9|213217|213110.5|213027.8|212925.3|817
1602705000000|2020-10-14 19:50:00|213208.1|213058.1|213246.1|213096.1|213260.3|213114.6|213115.2|212996.9|765
1602705300000|2020-10-14 19:55:00|213239.9|213089.9|213250.4|213100.4|213288.9|213138.9|213193.8|213043.8|874
1602705600000|2020-10-14 20:00:00|213257.7|213107.7|213272.4|213122.4|213306.7|213156.7|213248.9|213098.9|595
1602705900000|2020-10-14 20:05:00|213271.8|213121.8|213267.5|213117.5|213276.9|213126.9|213180.7|213030.7|565
1602706200000|2020-10-14 20:10:00|213262.1|213112.1|213257.5|213107.5|213292|213168.2|213211.8|213061.8|659
1602706500000|2020-10-14 20:15:00|213259.5|213109.5|213303.9|213153.9|213321.4|213204.9|213254.5|213104.5|472
1602706800000|2020-10-14 20:20:00|213307|213157|213302.4|213152.4|213327.9|213228.4|213270.9|213145.2|465
1602707100000|2020-10-14 20:25:00|213302.6|213152.6|213355.9|213205.9|213375|213225|213223.3|213114.5|372
1602707400000|2020-10-14 20:30:00|213343.1|213193.1|213329.8|213179.8|213370.8|213220.8|213312.6|213162.6|437
1602707700000|2020-10-14 20:35:00|213331.7|213181.7|213360|213210|213391.4|213241.4|213311.1|213161.1|380
1602708000000|2020-10-14 20:40:00|213363|213213|213140.9|212990.9|213380.9|213230.9|213133.6|212983.6|460
1602708300000|2020-10-14 20:45:00|213137.3|212987.3|213082.9|212932.9|213156.9|213006.9|213077.4|212927.4|479
1602708600000|2020-10-14 20:50:00|213084.6|212934.6|212951.7|212801.7|213092.6|212942.6|212894.8|212744.8|524
1602708900000|2020-10-14 20:55:00|212952.3|212802.3|213229.3|212894.3|213284.9|212949.9|212909.7|212759.7|281
1602709200000|2020-10-14 21:00:00|213225.9|212890.9|213226.5|212891.5|213310.5|212975.5|213211.7|212876.7|91
1602709500000|2020-10-14 21:05:00|213223.6|212888.6|213121|212971|213226.7|213008.2|213108.5|212827.3|180
1602709800000|2020-10-14 21:10:00|213122|212972|213173.8|212888.4|213206.7|212990.4|213094.8|212864.4|124
1602710100000|2020-10-14 21:15:00|213193.5|212911.4|213178.3|212893.5|213204|212978|213088.8|212838.8|123
1602710400000|2020-10-14 21:20:00|213182.2|212888.3|213113.5|212963.5|213198.4|212966.4|213089.3|212865.2|90
1602710700000|2020-10-14 21:25:00|213125|212975|213188.4|212871.4|213198.5|212975|213097.3|212849.2|127
1602711000000|2020-10-14 21:30:00|213190.6|212874.9|213282.9|212947.9|213302.4|212975|213099.2|212781.1|205
1602711300000|2020-10-14 21:35:00|213279.8|212944.8|213291.6|212956.6|213320.8|212985.8|213165.9|212830.9|162
1602711600000|2020-10-14 21:40:00|213262.2|212927.2|213223.4|212888.4|213315.8|212980.8|213215.6|212880.6|125
1602711900000|2020-10-14 21:45:00|213234|212899|213258.7|212923.7|213303|212968|213183.6|212848.6|128
1602712200000|2020-10-14 21:50:00|213283.3|212948.3|213312.8|212977.8|213321.4|212986.4|213184.9|212854|208
1602712500000|2020-10-14 21:55:00|213311.7|212976.7|213217.1|212882.1|213311.7|213004.5|213145.9|212810.9|347
1602712800000|2020-10-14 22:00:00|213267.6|212932.6|213205.7|212920.8|213316.7|212997.9|213085.9|212883.2|437
1602713100000|2020-10-14 22:05:00|213143.3|212993.3|213183.6|213033.6|213235.4|213044.1|213104.1|212910.7|313
1602713400000|2020-10-14 22:10:00|213183.4|213033.4|213149.4|212999.4|213187|213034.6|213104.9|212865.9|247
1602713700000|2020-10-14 22:15:00|213152.1|213002.1|213161.7|213011.7|213220.5|213020.6|213104|212954|330
1602714000000|2020-10-14 22:20:00|213165.5|213015.5|213237.8|213087.8|213278.1|213098.8|213165.5|213006.2|354
1602714300000|2020-10-14 22:25:00|213237.9|213087.9|213262.2|213112.2|213287.7|213137.7|213222.3|213072.3|398
1602714600000|2020-10-14 22:30:00|213249.2|213099.2|213363.5|213213.5|213393.3|213243.3|213227.2|213077.2|398
1602714900000|2020-10-14 22:35:00|213363.4|213213.4|213402.1|213252.1|213442.6|213292.6|213350|213200|431
1602715200000|2020-10-14 22:40:00|213409.9|213259.9|213455.3|213305.3|213501.4|213351.4|213358.1|213208.1|524
1602715500000|2020-10-14 22:45:00|213456.2|213306.2|213420.4|213270.4|213477.7|213327.7|213383.9|213233.9|393
1602715800000|2020-10-14 22:50:00|213425.9|213275.9|213390.3|213240.3|213455.9|213305.9|213377.3|213227.3|386
1602716100000|2020-10-14 22:55:00|213394.9|213244.9|213400.4|213250.4|213428.4|213278.4|213378.4|213228.4|308
1602716400000|2020-10-14 23:00:00|213401.1|213251.1|213391.5|213241.5|213407.3|213257.3|213375.9|213225.9|337
1602716700000|2020-10-14 23:05:00|213391.8|213241.8|213349.6|213199.6|213408.6|213258.6|213318.8|213168.8|376
1602717000000|2020-10-14 23:10:00|213349.4|213199.4|213389.2|213239.2|213404.8|213254.8|213346.3|213196.3|319
1602717300000|2020-10-14 23:15:00|213387.5|213237.5|213383.8|213233.8|213434.8|213284.8|213379.9|213229.9|286
1602717600000|2020-10-14 23:20:00|213383|213233|213373.1|213223.1|213404.3|213254.3|213347.5|213197.5|299
1602717900000|2020-10-14 23:25:00|213381.3|213231.3|213336.9|213186.9|213393.6|213243.6|213332.2|213182.2|284
1602718200000|2020-10-14 23:30:00|213337.7|213187.7|213302.3|213152.3|213340.6|213190.6|213239.8|213089.8|300
1602718500000|2020-10-14 23:35:00|213301.8|213151.8|213311.9|213161.9|213318.5|213168.5|213261.5|213111.5|297
1602718800000|2020-10-14 23:40:00|213312.1|213162.1|213347.7|213197.7|213367|213217|213294.8|213144.8|305
1602719100000|2020-10-14 23:45:00|213346.2|213196.2|213373.6|213223.6|213425|213275|213341.9|213191.9|380
1602719400000|2020-10-14 23:50:00|213359.1|213209.1|213367.1|213217.1|213375.3|213225.3|213329.6|213179.6|324
1602719700000|2020-10-14 23:55:00|213371.1|213221.1|213342.7|213192.7|213385.5|213235.5|213334.1|213184.1|270
1602720000000|2020-10-15 00:00:00|213346.5|213196.5|213254.7|213104.7|213376.9|213226.9|213240.1|213090.1|520
1602720300000|2020-10-15 00:05:00|213256.3|213106.3|213244.6|213094.6|213326.3|213176.3|213237.9|213087.9|508
1602720600000|2020-10-15 00:10:00|213245.5|213095.5|213291.3|213141.3|213353.8|213203.8|213239.5|213089.5|446
1602720900000|2020-10-15 00:15:00|213292.9|213142.9|213340.4|213190.4|213395|213245|213292.9|213142.9|449
1602721200000|2020-10-15 00:20:00|213339.1|213189.1|213401.7|213251.7|213426|213276|213328.9|213178.9|451
1602721500000|2020-10-15 00:25:00|213400.7|213250.7|213385.1|213235.1|213424.8|213274.8|213355.8|213205.8|384
1602721800000|2020-10-15 00:30:00|213399.5|213249.5|213407.7|213257.7|213453.5|213303.5|213172.8|213022.8|592
1602722100000|2020-10-15 00:35:00|213407.4|213257.4|213409.6|213259.6|213449.6|213299.6|213388.9|213238.9|416
1602722400000|2020-10-15 00:40:00|213410.8|213260.8|213353.8|213203.8|213426.4|213276.4|213291.4|213141.4|350
1602722700000|2020-10-15 00:45:00|213346.8|213196.8|213418.9|213268.9|213450.6|213300.6|213340.9|213190.9|472
1602723000000|2020-10-15 00:50:00|213418.5|213268.5|213421.7|213271.7|213428.5|213278.5|213375.1|213225.1|414
1602723300000|2020-10-15 00:55:00|213420.8|213270.8|213437.9|213287.9|213451.5|213301.5|213323|213173|533
1602723600000|2020-10-15 01:00:00|213435.7|213285.7|213418.8|213268.8|213471.7|213321.7|213403.5|213253.5|597
1602723900000|2020-10-15 01:05:00|213418.7|213268.7|213334.2|213184.2|213449.4|213299.4|213325.9|213175.9|476
1602724200000|2020-10-15 01:10:00|213334.7|213184.7|213243.8|213093.8|213338.2|213188.2|213194.6|213044.6|539
1602724500000|2020-10-15 01:15:00|213246.5|213096.5|213135.3|212985.3|213294.7|213144.7|213132.4|212982.4|591
1602724800000|2020-10-15 01:20:00|213131.3|212981.3|213380.4|213230.4|213459.7|213309.7|213130.1|212980.1|682
1602725100000|2020-10-15 01:25:00|213378.4|213228.4|213352.8|213202.8|213449.4|213299.4|213343.2|213193.2|553
1602725400000|2020-10-15 01:30:00|213354.4|213204.4|213378.6|213228.6|213466|213316|213326.9|213176.9|662
1602725700000|2020-10-15 01:35:00|213378.8|213228.8|213428.3|213278.3|213468.4|213318.4|213352.4|213202.4|596
1602726000000|2020-10-15 01:40:00|213427.6|213277.6|213417.7|213267.7|213442.2|213292.2|213361.8|213211.8|535
1602726300000|2020-10-15 01:45:00|213414.5|213264.5|213458.7|213308.7|213482.7|213332.7|213409.4|213259.4|434
1602726600000|2020-10-15 01:50:00|213458.4|213308.4|213510.7|213360.7|213554.6|213404.6|213435.4|213285.4|502
1602726900000|2020-10-15 01:55:00|213510.4|213360.4|213368.6|213218.6|213517.8|213367.8|213367.1|213217.1|489
1602727200000|2020-10-15 02:00:00|213369.6|213219.6|213424.8|213274.8|213433.7|213283.7|213357.2|213207.2|386
1602727500000|2020-10-15 02:05:00|213427.3|213277.3|213510.1|213360.1|213513.5|213363.5|213408.1|213258.1|439
1602727800000|2020-10-15 02:10:00|213508.1|213358.1|213478|213328|213580.8|213430.8|213440.4|213290.4|509
1602728100000|2020-10-15 02:15:00|213479.6|213329.6|213549.8|213399.8|213594.9|213444.9|213470.3|213320.3|428
1602728400000|2020-10-15 02:20:00|213548.3|213398.3|213518.1|213368.1|213588.5|213438.5|213513|213363|355
1602728700000|2020-10-15 02:25:00|213516.3|213366.3|213545.9|213395.9|213553.1|213403.1|213503.3|213353.3|310
1602729000000|2020-10-15 02:30:00|213548.1|213398.1|213540.6|213390.6|213587.3|213437.3|213533.9|213383.9|338
1602729300000|2020-10-15 02:35:00|213541.9|213391.9|213500.8|213350.8|213550.7|213400.7|213481.3|213331.3|301
1602729600000|2020-10-15 02:40:00|213500.1|213350.1|213512|213362|213536.2|213386.2|213467.3|213317.3|311
1602729900000|2020-10-15 02:45:00|213512.3|213362.3|213549.6|213399.6|213562.9|213412.9|213498.3|213348.3|331
1602730200000|2020-10-15 02:50:00|213546.6|213396.6|213788.1|213638.1|213851.1|213701.1|213543.9|213393.9|555
1602730500000|2020-10-15 02:55:00|213787.9|213637.9|213798.8|213648.8|213798.8|213648.8|213728.9|213578.9|506
1602730800000|2020-10-15 03:00:00|213799|213649|213737.2|213587.2|213833|213683|213716.6|213566.6|526
1602731100000|2020-10-15 03:05:00|213736.6|213586.6|213682.8|213532.8|213744.2|213594.2|213638.4|213488.4|428
1602731400000|2020-10-15 03:10:00|213682.2|213532.2|213664.6|213514.6|213704.6|213554.6|213664.1|213514.1|396
1602731700000|2020-10-15 03:15:00|213666.1|213516.1|213630.4|213480.4|213676.8|213526.8|213626.1|213476.1|318
1602732000000|2020-10-15 03:20:00|213629.3|213479.3|213655.5|213505.5|213659.4|213509.4|213600.8|213450.8|345
1602732300000|2020-10-15 03:25:00|213655.6|213505.6|213634.1|213484.1|213689.8|213539.8|213594|213444|346
1602732600000|2020-10-15 03:30:00|213634.7|213484.7|213619.4|213469.4|213712|213562|213619.4|213469.4|435
1602732900000|2020-10-15 03:35:00|213622.5|213472.5|213641.1|213491.1|213647.2|213497.2|213592.9|213442.9|334
1602733200000|2020-10-15 03:40:00|213637.8|213487.8|213664.1|213514.1|213719.7|213569.7|213621.5|213471.5|376
1602733500000|2020-10-15 03:45:00|213665.4|213515.4|213719.7|213569.7|213721.6|213571.6|213659.9|213509.9|293
1602733800000|2020-10-15 03:50:00|213717.3|213567.3|213722.4|213572.4|213744.1|213594.1|213688.8|213538.8|409
1602734100000|2020-10-15 03:55:00|213722.5|213572.5|213844.5|213694.5|213848.7|213698.7|213710.9|213560.9|384
1602734400000|2020-10-15 04:00:00|213849.2|213699.2|213845.7|213695.7|213853.7|213703.7|213785.1|213635.1|277
1602734700000|2020-10-15 04:05:00|213848.3|213698.3|213896.5|213746.5|213901.9|213751.9|213821.7|213671.7|386
1602735000000|2020-10-15 04:10:00|213886|213736|213944.8|213794.8|213953.6|213803.6|213851.9|213701.9|402
1602735300000|2020-10-15 04:15:00|213944.6|213794.6|213894.5|213744.5|213955.3|213805.3|213878.5|213728.5|321
1602735600000|2020-10-15 04:20:00|213893.7|213743.7|213850.9|213700.9|213905.9|213755.9|213840.5|213690.5|271
1602735900000|2020-10-15 04:25:00|213850.2|213700.2|213779.6|213629.6|213862.7|213712.7|213767.7|213617.7|348
1602736200000|2020-10-15 04:30:00|213789.4|213639.4|213767.9|213617.9|213807.3|213657.3|213728|213578|395
1602736500000|2020-10-15 04:35:00|213766.8|213616.8|213720.8|213570.8|213766.8|213616.8|213691.8|213541.8|430
1602736800000|2020-10-15 04:40:00|213721.6|213571.6|213704.5|213554.5|213722.6|213572.6|213692|213542|429
1602737100000|2020-10-15 04:45:00|213705|213555|213628|213478|213716.8|213566.8|213614|213464|313
1602737400000|2020-10-15 04:50:00|213627.9|213477.9|213662.3|213512.3|213667.7|213517.7|213613.4|213463.4|394
1602737700000|2020-10-15 04:55:00|213659.4|213509.4|213692.6|213542.6|213707.9|213557.9|213628.5|213478.5|401
1602738000000|2020-10-15 05:00:00|213691.2|213541.2|213586.5|213436.5|213754.2|213604.2|213566.2|213416.2|514
1602738300000|2020-10-15 05:05:00|213576.8|213426.8|213684.8|213534.8|213693.5|213543.5|213569.2|213419.2|358
1602738600000|2020-10-15 05:10:00|213682.6|213532.6|213728.5|213578.5|213758.3|213608.3|213678.8|213528.8|477
1602738900000|2020-10-15 05:15:00|213729.1|213579.1|213701.4|213551.4|213775.4|213625.4|213691.8|213541.8|422
1602739200000|2020-10-15 05:20:00|213701.9|213551.9|213703.4|213553.4|213718.3|213568.3|213678|213528|330
1602739500000|2020-10-15 05:25:00|213704.3|213554.3|213721.1|213571.1|213740.6|213590.6|213696.3|213546.3|352
1602739800000|2020-10-15 05:30:00|213725.7|213575.7|213741.9|213591.9|213779.4|213629.4|213717.9|213567.9|418
1602740100000|2020-10-15 05:35:00|213741.7|213591.7|213663.1|213513.1|213758.7|213608.7|213629|213479|437
1602740400000|2020-10-15 05:40:00|213658.5|213508.5|213637.5|213487.5|213673|213523|213591.7|213441.7|466
1602740700000|2020-10-15 05:45:00|213635|213485|213692.4|213542.4|213702.8|213552.8|213635|213485|373
1602741000000|2020-10-15 05:50:00|213693.4|213543.4|213710.9|213560.9|213724.4|213574.4|213654.6|213504.6|392
1602741300000|2020-10-15 05:55:00|213709.2|213559.2|213747.8|213597.8|213814.6|213664.6|213691.6|213541.6|455
1602741600000|2020-10-15 06:00:00|213747.1|213597.1|213807.7|213657.7|213923.9|213773.9|213728.4|213578.4|700
1602741900000|2020-10-15 06:05:00|213807.6|213657.6|213892|213742|213911.3|213761.3|213763.8|213613.8|639
1602742200000|2020-10-15 06:10:00|213895.6|213745.6|213827.7|213677.7|213899|213749|213807|213657|518
1602742500000|2020-10-15 06:15:00|213828|213678|213977.2|213827.2|213986.2|213836.2|213826|213676|668
1602742800000|2020-10-15 06:20:00|213977.3|213827.3|213787.4|213637.4|214000|213850|213766.4|213616.4|598
1602743100000|2020-10-15 06:25:00|213786.7|213636.7|213812.2|213662.2|213848.3|213698.3|213772.9|213622.9|646
1602743400000|2020-10-15 06:30:00|213808.1|213658.1|213978.8|213828.8|213986.2|213836.2|213790.3|213640.3|598
1602743700000|2020-10-15 06:35:00|213979|213829|214018|213868|214067.4|213917.4|213961.7|213811.7|681
1602744000000|2020-10-15 06:40:00|214017.7|213867.7|213996.2|213846.2|214105.6|213955.6|213966.7|213816.7|685
1602744300000|2020-10-15 06:45:00|213995.1|213845.1|214193.8|214043.8|214247|214097|213994.4|213844.4|632
1602744600000|2020-10-15 06:50:00|214192|214042|214129.3|213979.3|214266.8|214137.7|214125.6|213975.6|558
1602744900000|2020-10-15 06:55:00|214129.2|213979.2|214174.8|214024.8|214216.4|214078|214085.8|213935.8|672
1602745200000|2020-10-15 07:00:00|214162.4|214012.4|214356.5|214206.5|214459.7|214309.7|214154.2|214004.2|896
1602745500000|2020-10-15 07:05:00|214358.8|214208.8|214357.3|214207.3|214471.7|214369.7|214347|214197|815
1602745800000|2020-10-15 07:10:00|214357.2|214207.2|214211.8|214061.8|214497.1|214347.1|214185.2|214035.2|777
1602746100000|2020-10-15 07:15:00|214210.9|214060.9|214437.4|214287.4|214484.6|214334.6|214207.5|214057.5|782
1602746400000|2020-10-15 07:20:00|214433.9|214283.9|214537.8|214387.8|214547.8|214440.2|214343.8|214193.8|791
1602746700000|2020-10-15 07:25:00|214548.8|214398.8|214495.7|214345.7|214653.9|214503.9|214396.4|214246.4|781
1602747000000|2020-10-15 07:30:00|214491.5|214341.5|214541.7|214391.7|214591.9|214441.9|214461.4|214311.4|822
1602747300000|2020-10-15 07:35:00|214541.1|214391.1|214499.2|214349.2|214602|214452|214406.1|214256.1|654
1602747600000|2020-10-15 07:40:00|214500.1|214350.1|214381.8|214231.8|214529.1|214379.1|214259.9|214145.2|818
1602747900000|2020-10-15 07:45:00|214383.1|214233.1|214115.3|213965.3|214405.8|214291.7|214096.6|213946.6|810
1602748200000|2020-10-15 07:50:00|214116.7|213966.7|214405.4|214355.4|214489.1|214355.4|214060.2|213966.7|696
1602748500000|2020-10-15 07:55:00|214474.7|214324.7|214313.7|214163.7|214474.7|214324.7|214312.2|214162.2|789
1602748800000|2020-10-15 08:00:00|214313.8|214163.8|214642.6|214492.6|214665.6|214515.6|214313.8|214163.8|864
1602749100000|2020-10-15 08:05:00|214638.9|214488.9|214641.2|214491.2|214815.4|214665.4|214565.6|214415.6|781
1602749400000|2020-10-15 08:10:00|214639.1|214489.1|214642|214492|214686.3|214580.5|214538.6|214388.6|787
1602749700000|2020-10-15 08:15:00|214645.7|214495.7|214776.6|214626.6|214860.5|214710.5|214634.3|214484.3|790
1602750000000|2020-10-15 08:20:00|214778.5|214628.5|214825.6|214675.6|214918.4|214802.5|214690.2|214581.5|902
1602750300000|2020-10-15 08:25:00|214820|214670|214864.7|214714.7|214923.1|214773.8|214756.6|214606.6|830
1602750600000|2020-10-15 08:30:00|214850.7|214700.7|215109.1|214959.1|215131.6|214981.6|214799.5|214667.2|893
1602750900000|2020-10-15 08:35:00|215112|214962|215098.3|214948.3|215245.1|215099.5|215065.8|214915.8|850
1602751200000|2020-10-15 08:40:00|215097.1|214947.1|215254.2|215104.2|215297.2|215171.9|215067.9|214917.9|842
1602751500000|2020-10-15 08:45:00|215255.4|215105.4|215240.3|215090.3|215294.7|215144.7|214995.4|214845.4|861
1602751800000|2020-10-15 08:50:00|215245.2|215095.2|215312.1|215162.1|215355.2|215205.2|215137.5|214987.5|894
1602752100000|2020-10-15 08:55:00|215311.8|215161.8|215100.1|214950.1|215317.9|215167.9|214949.2|214799.2|825
1602752400000|2020-10-15 09:00:00|215097.8|214947.8|215078.7|214928.7|215158.4|215008.4|214970.1|214820.1|856
1602752700000|2020-10-15 09:05:00|215080.9|214930.9|215027.1|214877.1|215223|215073|214983.1|214833.1|893
1602753000000|2020-10-15 09:10:00|215023.9|214873.9|214941.5|214791.5|215083.1|214933.1|214893.2|214743.2|791
1602753300000|2020-10-15 09:15:00|214940.3|214790.3|214949.6|214799.6|214950.1|214800.1|214808.6|214658.6|708
1602753600000|2020-10-15 09:20:00|214946|214796|215225.9|215075.9|215235|215085|214891|214741|816
1602753900000|2020-10-15 09:25:00|215226.1|215076.1|215107.3|215057.3|215273.2|215170|215088|214938|747
1602754200000|2020-10-15 09:30:00|215169.9|215019.9|215189.3|215139.3|215266.4|215143.5|215074.3|214965.6|646
1602754500000|2020-10-15 09:35:00|215237.7|215087.7|215019|214869|215242.8|215136.5|214998.5|214858.7|598
1602754800000|2020-10-15 09:40:00|215014.3|214864.3|215004.1|214854.1|215186.5|215036.5|215000.1|214850.1|653
1602755100000|2020-10-15 09:45:00|215002.2|214852.2|215079.1|214929.1|215205.6|215055.6|214961.7|214811.7|773
1602755400000|2020-10-15 09:50:00|215079.9|214929.9|214988.5|214838.5|215176.7|215063.4|214983.2|214833.2|806
1602755700000|2020-10-15 09:55:00|214989|214839|214889.8|214739.8|215036.5|214886.5|214757.4|214607.4|761
1602756000000|2020-10-15 10:00:00|214889.3|214739.3|214948.8|214798.8|214979.4|214829.4|214842.6|214692.6|769
1602756300000|2020-10-15 10:05:00|214948.4|214798.4|215015.7|214965.7|215045.8|214965.7|214803.7|214702.5|727
1602756600000|2020-10-15 10:10:00|215016.2|214966.2|214914.5|214764.5|215054.8|214971.1|214900.8|214750.8|592
1602756900000|2020-10-15 10:15:00|214916.7|214766.7|214759|214609|215067.6|214917.6|214759|214609|774
1602757200000|2020-10-15 10:20:00|214757.2|214607.2|214947.5|214797.5|214956.2|214860.1|214757.2|214607.2|704
1602757500000|2020-10-15 10:25:00|214946.3|214796.3|214610|214460|214948|214845.6|214607.1|214457.1|663
1602757800000|2020-10-15 10:30:00|214607.6|214457.6|214559.8|214409.8|214726|214625|214510.4|214404.7|703
1602758100000|2020-10-15 10:35:00|214560.3|214410.3|214434.9|214384.9|214590.6|214486.3|214405.2|214288.5|648
1602758400000|2020-10-15 10:40:00|214435|214385|214288.5|214138.5|214476.7|214389.1|214276.9|214126.9|746
1602758700000|2020-10-15 10:45:00|214290.2|214140.2|214351.5|214201.5|214363.5|214213.5|214199.2|214100.5|811
1602759000000|2020-10-15 10:50:00|214350.9|214200.9|214467.8|214317.8|214499.5|214355.1|214331.3|214181.3|652
1602759300000|2020-10-15 10:55:00|214467.7|214317.7|214608.4|214458.4|214612.4|214462.4|214396.1|214285.1|725
1602759600000|2020-10-15 11:00:00|214610.1|214460.1|214543|214393|214612.9|214487.7|214374.6|214270.4|746
1602759900000|2020-10-15 11:05:00|214542.5|214392.5|214763.8|214613.8|214799.1|214649.9|214494.7|214392.4|808
1602760200000|2020-10-15 11:10:00|214764.7|214614.7|214803.4|214653.4|214813.2|214663.2|214595.7|214445.7|802
1602760500000|2020-10-15 11:15:00|214801.8|214651.8|215054|214904|215158.2|215020.9|214763.2|214613.2|795
1602760800000|2020-10-15 11:20:00|215056.4|214906.4|214924.9|214774.9|215161.8|215011.8|214715.1|214565.1|861
1602761100000|2020-10-15 11:25:00|214924.6|214774.6|215025.7|214875.7|215147.1|214997.1|214900.2|214759.3|775
1602761400000|2020-10-15 11:30:00|214966.7|214916.7|214864.1|214714.1|214985.1|214916.7|214773.9|214677.2|784
1602761700000|2020-10-15 11:35:00|214864.4|214714.4|214994.1|214844.1|215055.7|214905.7|214808.7|214658.7|771
1602762000000|2020-10-15 11:40:00|214999.5|214849.5|215109|214959|215204.9|215054.9|214943.8|214822.3|852
1602762300000|2020-10-15 11:45:00|215107.4|214957.4|215095.1|214945.1|215139.1|215018.5|214941.7|214826.8|820
1602762600000|2020-10-15 11:50:00|215097.1|214947.1|215127.6|214977.6|215230.8|215080.8|214987.9|214886.7|790
1602762900000|2020-10-15 11:55:00|215127.3|214977.3|214918.4|214768.4|215131.2|214981.2|214873.3|214742.8|762
1602763200000|2020-10-15 12:00:00|214912.8|214762.8|214901.4|214851.4|215006.7|214902.3|214884.3|214760.3|865
1602763500000|2020-10-15 12:05:00|214893.5|214843.5|214968.5|214818.5|214996.1|214896.9|214831.2|214742|850
1602763800000|2020-10-15 12:10:00|214968|214818|215130.8|214980.8|215168|215049.4|214892.2|214801.5|870
1602764100000|2020-10-15 12:15:00|215129.8|214979.8|214703.8|214553.8|215329.9|215227.5|214683.1|214533.1|941
1602764400000|2020-10-15 12:20:00|214705.4|214555.4|214716|214566|214890.2|214786.8|214608.3|214505.7|838
1602764700000|2020-10-15 12:25:00|214720.2|214570.2|214590.7|214440.7|214720.2|214570.2|214375.6|214292.9|826
1602765000000|2020-10-15 12:30:00|214591.4|214441.4|214823.4|214773.4|214939.4|214821.5|214582.5|214432.5|929
1602765300000|2020-10-15 12:35:00|214826.1|214776.1|214605.3|214555.3|214941.5|214832.3|214597.6|214467.7|922
1602765600000|2020-10-15 12:40:00|214604.5|214554.5|214621.2|214571.2|214865|214765.6|214561.9|214452.3|871
1602765900000|2020-10-15 12:45:00|214621.6|214571.6|214604|214554|214685.3|214624.8|214483.5|214394|871
1602766200000|2020-10-15 12:50:00|214606.2|214556.2|214712.4|214662.4|214745.6|214695.6|214483.5|214401.5|831
1602766500000|2020-10-15 12:55:00|214711.7|214661.7|214563.9|214513.9|214817|214767|214504|214397.9|739
1602766800000|2020-10-15 13:00:00|214559.4|214509.4|214735.2|214685.2|214757.7|214687.4|214465.2|214370.6|840
1602767100000|2020-10-15 13:05:00|214727.6|214677.6|214681.1|214631.1|214858.9|214770.2|214531.1|214455.7|985
1602767400000|2020-10-15 13:10:00|214681.6|214631.6|214760.4|214710.4|214860.5|214771.7|214559.4|214487.4|950
1602767700000|2020-10-15 13:15:00|214755.1|214705.1|214625|214475|214778.5|214728.5|214482.9|214395.9|869
1602768000000|2020-10-15 13:20:00|214587.9|214437.9|214360.5|214310.5|214672|214622|214357.1|214307.1|756
1602768300000|2020-10-15 13:25:00|214361|214311|214595.6|214445.6|214602.1|214485.2|214289.7|214228.8|835
1602768600000|2020-10-15 13:30:00|214587|214437|214389.2|214339.2|214710|214568.5|214337.6|214235.5|1074
1602768900000|2020-10-15 13:35:00|214389.7|214339.7|214329.7|214279.7|214588.5|214507.9|214306.7|214230.9|995
1602769200000|2020-10-15 13:40:00|214328.2|214278.2|214234.1|214184.1|214444.4|214354.8|214065.7|213958|972
1602769500000|2020-10-15 13:45:00|214233.9|214183.9|214155.8|214105.8|214316|214211|213909.9|213814.2|999
1602769800000|2020-10-15 13:50:00|214155.7|214105.7|213848.7|213798.7|214245.2|214162.2|213730.3|213596.2|1000
1602770100000|2020-10-15 13:55:00|213849|213799|213991|213941|214166.3|214053.7|213777|213685.5|1032
1602770400000|2020-10-15 14:00:00|213995.6|213945.6|214236.6|214186.6|214279.5|214190.2|213983.1|213933.1|956
1602770700000|2020-10-15 14:05:00|214229.9|214179.9|214222.5|214172.5|214428.1|214324.5|214178.5|214081.4|962
1602771000000|2020-10-15 14:10:00|214215.6|214165.6|214177.4|214127.4|214370.2|214283|214066|213966.1|970
1602771300000|2020-10-15 14:15:00|214174|214124|214279.2|214129.2|214357|214307|214051.7|213969.5|953
1602771600000|2020-10-15 14:20:00|214278.6|214128.6|214010.3|213860.3|214353.6|214303.6|214003.8|213853.8|887
1602771900000|2020-10-15 14:25:00|214009.3|213859.3|214244.1|214194.1|214250.8|214200.8|213782.1|213671.6|970
1602772200000|2020-10-15 14:30:00|214244.7|214194.7|214257.3|214207.3|214359.9|214302.1|213991.4|213880.1|975
1602772500000|2020-10-15 14:35:00|214257.9|214207.9|214200.7|214050.7|214353.9|214303.9|214093.1|213981.8|955
1602772800000|2020-10-15 14:40:00|214201.6|214051.6|214286.2|214136.2|214343.7|214231.4|214110.1|213960.1|967
1602773100000|2020-10-15 14:45:00|214285.4|214135.4|214296.9|214246.9|214475|214347.3|214239.5|214118.6|935
1602773400000|2020-10-15 14:50:00|214296.8|214246.8|214192.2|214142.2|214398|214324.8|214171.6|214079.3|897
1602773700000|2020-10-15 14:55:00|214192.4|214142.4|214202.7|214052.7|214343.9|214276.2|214033.8|213934.5|999
1602774000000|2020-10-15 15:00:00|214200.8|214050.8|214151.9|214101.9|214327.7|214177.7|214023.9|213929.1|990
1602774300000|2020-10-15 15:05:00|214153|214103|214237.9|214187.9|214310.4|214209.8|214079.8|213984.1|852
1602774600000|2020-10-15 15:10:00|214240.6|214190.6|214043.9|213993.9|214261.8|214211.8|213958.9|213908.9|883
1602774900000|2020-10-15 15:15:00|214043.6|213993.6|213886.4|213836.4|214129.5|214032.9|213885.8|213801|891
1602775200000|2020-10-15 15:20:00|213884.4|213834.4|213903.7|213853.7|214056.2|214006.2|213856.4|213752.7|744
1602775500000|2020-10-15 15:25:00|213904.7|213854.7|213871.2|213821.2|213958.2|213892|213792.9|213742.9|796
1602775800000|2020-10-15 15:30:00|213870.5|213820.5|213738.4|213688.4|213877.8|213820.5|213699.3|213585.6|885
1602776100000|2020-10-15 15:35:00|213745.6|213695.6|213673.5|213623.5|213818.9|213746.1|213670.9|213593.3|771
1602776400000|2020-10-15 15:40:00|213672.9|213622.9|213784.4|213734.4|213831.8|213781.8|213645.8|213586.1|897
1602776700000|2020-10-15 15:45:00|213781.6|213731.6|213894.4|213844.4|213896.4|213846.4|213683.5|213633.5|818
1602777000000|2020-10-15 15:50:00|213894.7|213844.7|213808|213758|214040.6|213941|213697.6|213637.3|917
1602777300000|2020-10-15 15:55:00|213807.7|213757.7|214106.1|213956.1|214108.8|213992.6|213740.5|213679.8|971
1602777600000|2020-10-15 16:00:00|214108.3|213958.3|213932.3|213882.3|214139|214037.3|213913.3|213817.3|924
1602777900000|2020-10-15 16:05:00|213932.2|213882.2|213882.3|213832.3|214033.6|213960.8|213863.7|213778.9|870
1602778200000|2020-10-15 16:10:00|213879.1|213829.1|213867.6|213717.6|213937|213887|213802.7|213714.1|903
1602778500000|2020-10-15 16:15:00|213868.9|213718.9|213638.9|213588.9|213868.9|213769.8|213616.3|213545.7|864
1602778800000|2020-10-15 16:20:00|213638.8|213588.8|213607.1|213457.1|213696.7|213588.8|213345.7|213250.8|820
1602779100000|2020-10-15 16:25:00|213602.1|213452.1|213556.5|213506.5|213626.2|213537.5|213272.9|213141.2|871
1602779400000|2020-10-15 16:30:00|213556.2|213506.2|213799.4|213749.4|213804.5|213754.5|213539.3|213489.3|759
1602779700000|2020-10-15 16:35:00|213799.2|213749.2|213699.1|213649.1|213892.9|213821.8|213603.8|213500|877
1602780000000|2020-10-15 16:40:00|213699.3|213649.3|213616.6|213566.6|213699.3|213649.3|213532.2|213432.4|738
1602780300000|2020-10-15 16:45:00|213615.3|213565.3|213607.6|213557.6|213669.2|213619.2|213559.4|213509.4|759
1602780600000|2020-10-15 16:50:00|213608.6|213558.6|213417.3|213267.3|213612.4|213562.4|213365.1|213266.7|767
1602780900000|2020-10-15 16:55:00|213415.8|213265.8|213329|213279|213419.3|213319.2|213257|213152.6|812
1602781200000|2020-10-15 17:00:00|213335.1|213285.1|213234.9|213184.9|213407.4|213329.1|213209.3|213145.8|741
1602781500000|2020-10-15 17:05:00|213235.3|213185.3|213314.5|213264.5|213419.4|213320.7|213202.7|213152.7|883
1602781800000|2020-10-15 17:10:00|213317.1|213267.1|213254.5|213204.5|213373.2|213323.2|213236.3|213178.3|764
1602782100000|2020-10-15 17:15:00|213254.7|213204.7|213201.1|213051.1|213322.7|213250.2|213137.7|213039.5|817
1602782400000|2020-10-15 17:20:00|213201|213051|212889.8|212839.8|213201|213103.8|212839.7|212741.7|875
1602782700000|2020-10-15 17:25:00|212937.9|212787.9|213033.2|212983.2|213085.8|212988.1|212867.8|212786.5|777
1602783000000|2020-10-15 17:30:00|213033.9|212983.9|212926.6|212876.6|213079.3|212987.9|212882.2|212819.1|751
1602783300000|2020-10-15 17:35:00|212926.7|212876.7|212964.5|212914.5|213033.5|212954.4|212885|212835|643
1602783600000|2020-10-15 17:40:00|212962.4|212912.4|213022.3|212872.3|213170.5|213066.3|212924|212848.7|659
1602783900000|2020-10-15 17:45:00|213022.5|212872.5|213119.9|213069.9|213180.9|213115.2|212972.5|212868.9|711
1602784200000|2020-10-15 17:50:00|213115.5|213065.5|213083.8|212933.8|213122.3|213072.3|213015.7|212932.1|671
1602784500000|2020-10-15 17:55:00|213084.6|212934.6|213063.3|213013.3|213084.6|213019.8|212991.2|212934.5|533
1602784800000|2020-10-15 18:00:00|213067.8|213017.8|213073.1|213023.1|213200.7|213093|213029.4|212916.8|803
1602785100000|2020-10-15 18:05:00|213076.6|213026.6|212994.8|212944.8|213127.8|213034.5|212947.6|212897.6|747
1602785400000|2020-10-15 18:10:00|212994|212944|212975.3|212925.3|213021.5|212971.5|212937.7|212887.7|701
1602785700000|2020-10-15 18:15:00|212976.7|212926.7|212976.1|212926.1|213024.6|212974.6|212942.6|212892.6|574
1602786000000|2020-10-15 18:20:00|212976.4|212926.4|213066.2|212916.2|213073|212971.5|212942.1|212870.3|660
1602786300000|2020-10-15 18:25:00|213066.7|212916.7|212956.3|212906.3|213080.1|213025.6|212944.3|212894.3|678
1602786600000|2020-10-15 18:30:00|212958.1|212908.1|213013.1|212963.1|213078.4|212974.8|212944.5|212882.2|740
1602786900000|2020-10-15 18:35:00|213013.5|212963.5|213213.4|213163.4|213217.7|213167.7|213011.8|212961.8|647
1602787200000|2020-10-15 18:40:00|213213.5|213163.5|213156.6|213106.6|213229.7|213179.7|213146.9|213096.9|721
1602787500000|2020-10-15 18:45:00|213156.3|213106.3|213172|213122|213240.4|213190.4|213140.1|213090.1|790
1602787800000|2020-10-15 18:50:00|213172.2|213122.2|213102.3|213052.3|213186.6|213136.6|213096.4|213046.4|694
1602788100000|2020-10-15 18:55:00|213099.3|213049.3|213233.3|213183.3|213292.6|213242.6|213097|213047|815
1602788400000|2020-10-15 19:00:00|213233.8|213183.8|213219.2|213169.2|213383.9|213282|213215.8|213089.5|782
1602788700000|2020-10-15 19:05:00|213218.9|213168.9|213261.2|213211.2|213325|213225.7|213177.1|213118.8|682
1602789000000|2020-10-15 19:10:00|213255.7|213205.7|213391.2|213341.2|213454|213364.7|213255.7|213162.5|756
1602789300000|2020-10-15 19:15:00|213391|213341|213345.1|213295.1|213420.6|213351.2|213327.4|213248.7|790
1602789600000|2020-10-15 19:20:00|213346.7|213296.7|213220.4|213070.4|213392.5|213322.1|213160.4|213054.2|741
1602789900000|2020-10-15 19:25:00|213220.8|213070.8|213118.9|213068.9|213221.3|213103.6|213045.8|212941.6|842
1602790200000|2020-10-15 19:30:00|213122.6|213072.6|213183.8|213033.8|213197.2|213090.8|213099|212993.6|728
1602790500000|2020-10-15 19:35:00|213184.8|213034.8|213035.9|212885.9|213184.8|213034.8|212932.7|212833.4|776
1602790800000|2020-10-15 19:40:00|213037.1|212887.1|212887.1|212837.1|213079.8|212976.6|212871.8|212723.4|809
1602791100000|2020-10-15 19:45:00|212884.8|212834.8|212971.3|212921.3|213042|212921.3|212884.8|212774.3|705
1602791400000|2020-10-15 19:50:00|212970.6|212920.6|213028.3|212878.3|213040.2|212920.6|212893.6|212776.9|728
1602791700000|2020-10-15 19:55:00|213012.6|212862.6|212984.8|212834.8|213054.7|212919.5|212952.8|212809.7|770
1602792000000|2020-10-15 20:00:00|212976.5|212826.5|213003.5|212853.5|213011|212906.3|212923.8|212815.9|646
1602792300000|2020-10-15 20:05:00|213003.4|212853.4|212942.7|212792.7|213003.4|212905.9|212886.5|212782.4|529
1602792600000|2020-10-15 20:10:00|212942.9|212792.9|213048.2|212898.2|213059.6|212909.6|212862.5|212762.3|562
1602792900000|2020-10-15 20:15:00|213054.8|212904.8|212972.8|212822.8|213107.5|212988.9|212915.4|212815.8|448
1602793200000|2020-10-15 20:20:00|212973.1|212823.1|212906.3|212756.3|212982.1|212869.2|212853|212745.1|310
1602793500000|2020-10-15 20:25:00|212906.6|212756.6|212936.5|212786.5|212942.6|212808.7|212850.2|212748.3|284
1602793800000|2020-10-15 20:30:00|212935.7|212785.7|212942.9|212792.9|212950.8|212800.8|212905.2|212755.2|390
1602794100000|2020-10-15 20:35:00|212945.6|212795.6|212906.8|212756.8|212950|212800|212906.2|212756.2|363
1602794400000|2020-10-15 20:40:00|212907.5|212757.5|212811|212661|212911|212761|212765.2|212645.1|464
1602794700000|2020-10-15 20:45:00|212810.7|212660.7|212862.5|212712.5|212890.6|212740.6|212763.9|212643.9|432
1602795000000|2020-10-15 20:50:00|212852.2|212702.2|212782.6|212632.6|212882.8|212732.8|212761.7|212611.7|441
1602795300000|2020-10-15 20:55:00|212791.1|212641.1|212812.2|212662.2|212873.9|212684.3|212767.1|212582.8|493
1602795600000|2020-10-15 21:00:00|212809.3|212659.3|212794.8|212644.8|212813.9|212663.9|212794.8|212644.8|70
1602795900000|2020-10-15 21:05:00|212801.7|212651.7|213061.2|212726.2|213112.1|212848|212787.3|212596.6|211
1602796200000|2020-10-15 21:10:00|213050.2|212715.2|213054.1|212719.1|213141.2|212806.2|213014.9|212679.9|202
1602796500000|2020-10-15 21:15:00|213073.9|212738.9|213190|212883|213256|212921|213056.6|212721.6|130
1602796800000|2020-10-15 21:20:00|213151.3|212816.3|213177|212869|213245.3|212910.3|213106|212771|41
1602797100000|2020-10-15 21:25:00|213125.5|212790.5|213145.5|212810.5|213262.6|212927.6|213061.5|212726.5|212
1602797400000|2020-10-15 21:30:00|213104.6|212769.6|213160.5|212825.5|213236.4|212901.4|213070.3|212735.3|186
1602797700000|2020-10-15 21:35:00|213165.2|212830.2|212956.2|212621.2|213198.4|212863.4|212892.4|212589.2|331
1602798000000|2020-10-15 21:40:00|212956.1|212621.1|212939.1|212639.4|212993.2|212674.2|212930.1|212595.1|258
1602798300000|2020-10-15 21:45:00|212933|212655|212951.3|212616.4|212977.7|212767|212874|212598.8|156
1602798600000|2020-10-15 21:50:00|212950.6|212615.6|212728.9|212578.9|212980.5|212645.5|212694.7|212532.9|404
1602798900000|2020-10-15 21:55:00|212722.6|212572.6|212979.7|212653.2|213000.4|212751.5|212703.8|212553.8|282
1602799200000|2020-10-15 22:00:00|212971.9|212675.2|212797.1|212647.1|212971.9|212727.5|212780.1|212623.5|399
1602799500000|2020-10-15 22:05:00|212796.5|212646.5|212830.3|212680.3|212834.3|212684.3|212784.2|212634.2|231
1602799800000|2020-10-15 22:10:00|212821.5|212671.5|212851.1|212701.1|212874.1|212724.1|212818.2|212668.2|245
1602800100000|2020-10-15 22:15:00|212856.1|212706.1|212911.1|212761.1|212945.3|212795.3|212842|212692|300
1602800400000|2020-10-15 22:20:00|212910.5|212760.5|212958.3|212808.3|212959.6|212809.6|212892.9|212742.9|205
1602800700000|2020-10-15 22:25:00|212957.3|212807.3|212953.1|212803.1|212966.4|212816.4|212936.3|212786.3|187
1602801000000|2020-10-15 22:30:00|212960.9|212810.9|212935.9|212785.9|212970.7|212820.7|212901.3|212690|293
1602801300000|2020-10-15 22:35:00|212936.9|212786.9|212992.2|212842.2|213003.9|212853.9|212926.4|212776.4|383
1602801600000|2020-10-15 22:40:00|213002|212852|213008.1|212858.1|213026.7|212876.7|212989.6|212839.6|310
1602801900000|2020-10-15 22:45:00|213010.4|212860.4|212993.4|212843.4|213033.3|212883.3|212987.1|212837.1|251
1602802200000|2020-10-15 22:50:00|212992.8|212842.8|213023.3|212873.3|213029.2|212879.2|212964.7|212814.7|316
1602802500000|2020-10-15 22:55:00|213024.3|212874.3|212976.8|212826.8|213024.3|212874.3|212956.2|212806.2|295
1602802800000|2020-10-15 23:00:00|212979.5|212829.5|213003.6|212853.6|213017.2|212867.2|212916.2|212766.2|357
1602803100000|2020-10-15 23:05:00|212996.9|212846.9|212967.6|212817.6|213003|212853|212905.5|212755.5|309
1602803400000|2020-10-15 23:10:00|212961.2|212811.2|212929.5|212779.5|212961.2|212811.2|212919|212769|377
1602803700000|2020-10-15 23:15:00|212931.3|212781.3|212897.7|212747.7|212931.3|212781.3|212881.1|212731.1|364
1602804000000|2020-10-15 23:20:00|212892.5|212742.5|212848.5|212698.5|212903.3|212753.3|212822.4|212672.4|336
1602804300000|2020-10-15 23:25:00|212851.4|212701.4|212846.9|212696.9|212863.1|212713.1|212831.6|212681.6|289
1602804600000|2020-10-15 23:30:00|212847.8|212697.8|212905.8|212755.8|212918|212768|212841.5|212691.5|338
1602804900000|2020-10-15 23:35:00|212912.7|212762.7|212876.2|212726.2|212915.7|212765.7|212870.3|212720.3|295
1602805200000|2020-10-15 23:40:00|212877.5|212727.5|212894.8|212744.8|212919.5|212769.5|212836.1|212686.1|372
1602805500000|2020-10-15 23:45:00|212894.2|212744.2|212955.6|212805.6|212972.7|212822.7|212889.2|212739.2|306
1602805800000|2020-10-15 23:50:00|212952.1|212802.1|212904.6|212754.6|212971.1|212821.1|212898.5|212748.5|367
1602806100000|2020-10-15 23:55:00|212907.5|212757.5|212941|212791|212958.9|212808.9|212885.4|212735.4|355
1602806400000|2020-10-16 00:00:00|212941.5|212791.5|213017.6|212867.6|213100.9|212950.9|212883.2|212733.2|613
1602806700000|2020-10-16 00:05:00|213018|212868|212996.6|212846.6|213018|212868|212925.2|212775.2|415
1602807000000|2020-10-16 00:10:00|212998|212848|213113.4|212963.4|213183.4|213033.4|212949.5|212799.5|547
1602807300000|2020-10-16 00:15:00|213114|212964|213357.4|213207.4|213365.4|213215.4|213110.1|212960.1|663
1602807600000|2020-10-16 00:20:00|213357.5|213207.5|213342.6|213192.6|213428.3|213278.3|213300.8|213150.8|495
1602807900000|2020-10-16 00:25:00|213344.9|213194.9|213251.5|213101.5|213389.3|213239.3|213243.2|213093.2|433
1602808200000|2020-10-16 00:30:00|213251.4|213101.4|213252.8|213102.8|213297|213147|213236.3|213086.3|409
1602808500000|2020-10-16 00:35:00|213252.7|213102.7|213240.4|213090.4|213255.3|213105.3|213163.7|213013.7|360
1602808800000|2020-10-16 00:40:00|213239.1|213089.1|213219.7|213069.7|213268.5|213118.5|213197.6|213047.6|342
1602809100000|2020-10-16 00:45:00|213218|213068|213250|213100|213262.8|213112.8|213161.3|213011.3|354
1602809400000|2020-10-16 00:50:00|213245.3|213095.3|213289.2|213139.2|213308.5|213158.5|213166.6|213016.6|460
1602809700000|2020-10-16 00:55:00|213290.4|213140.4|213306.1|213156.1|213404.6|213254.6|213288.2|213138.2|480
1602810000000|2020-10-16 01:00:00|213301.9|213151.9|213092.9|212942.9|213322.9|213172.9|213051|212901|624
1602810300000|2020-10-16 01:05:00|213092.7|212942.7|213137.8|212987.8|213184.8|213034.8|213054|212942.7|497
1602810600000|2020-10-16 01:10:00|213138.5|212988.5|213227.4|213077.4|213238.1|213088.1|213137.1|212987.1|458
1602810900000|2020-10-16 01:15:00|213234.6|213084.6|213196.9|213046.9|213257.6|213107.6|213136.4|212986.4|521
1602811200000|2020-10-16 01:20:00|213197.1|213047.1|213227.8|213077.8|213236.4|213086.4|213182.7|213032.7|463
1602811500000|2020-10-16 01:25:00|213225.7|213075.7|213277.9|213127.9|213320.9|213170.9|213200.1|213050.1|515
1602811800000|2020-10-16 01:30:00|213278|213128|213271.2|213121.2|213326.1|213176.1|213186.4|213036.4|620
1602812100000|2020-10-16 01:35:00|213266.4|213116.4|213268.2|213118.2|213291.2|213141.2|213118.9|212968.9|518
1602812400000|2020-10-16 01:40:00|213266.9|213116.9|213253.7|213103.7|213293.6|213143.6|213197|213047|456
1602812700000|2020-10-16 01:45:00|213254.7|213104.7|213254.5|213104.5|213290.9|213140.9|213214.1|213064.1|428
1602813000000|2020-10-16 01:50:00|213261.4|213111.4|213282.4|213132.4|213308|213158|213218.5|213068.5|430
1602813300000|2020-10-16 01:55:00|213281|213131|213203.6|213053.6|213290|213140|213185.2|213035.2|372
1602813600000|2020-10-16 02:00:00|213203.4|213053.4|213240.8|213090.8|213271.2|213121.2|213191.4|213041.4|458
1602813900000|2020-10-16 02:05:00|213243.3|213093.3|213258.4|213108.4|213294.3|213144.3|213229.7|213079.7|404
1602814200000|2020-10-16 02:10:00|213255.2|213105.2|213243.2|213093.2|213280.3|213130.3|213224.3|213074.3|379
1602814500000|2020-10-16 02:15:00|213241.5|213091.5|213300.5|213150.5|213307.5|213157.5|213218.4|213068.4|405
1602814800000|2020-10-16 02:20:00|213294.6|213144.6|213321.9|213171.9|213341.2|213191.2|213270|213120|351
1602815100000|2020-10-16 02:25:00|213322|213172|213368.3|213218.3|213424.8|213274.8|213289.9|213139.9|394
1602815400000|2020-10-16 02:30:00|213361.3|213211.3|213342|213192|213407.2|213257.2|213323.4|213173.4|387
1602815700000|2020-10-16 02:35:00|213343.1|213193.1|213357.8|213207.8|213380.7|213230.7|213328|213178|414
1602816000000|2020-10-16 02:40:00|213360.2|213210.2|213345.8|213195.8|213378.8|213228.8|213300.4|213150.4|375
1602816300000|2020-10-16 02:45:00|213344.5|213194.5|213323.6|213173.6|213364.9|213214.9|213293.1|213143.1|356
1602816600000|2020-10-16 02:50:00|213326.1|213176.1|213358.6|213208.6|213385.6|213235.6|213320|213170|338
1602816900000|2020-10-16 02:55:00|213358.5|213208.5|213367.7|213217.7|213413.7|213263.7|213332.1|213182.1|320
1602817200000|2020-10-16 03:00:00|213368.6|213218.6|213380.4|213230.4|213396|213246|213341.6|213191.6|342
1602817500000|2020-10-16 03:05:00|213377.7|213227.7|213405.2|213255.2|213420.6|213270.6|213345.5|213195.5|363
1602817800000|2020-10-16 03:10:00|213402.7|213252.7|213410.7|213260.7|213427.3|213277.3|213382.2|213232.2|320
1602818100000|2020-10-16 03:15:00|213411.4|213261.4|213367.5|213217.5|213449.7|213299.7|213365.6|213215.6|328
1602818400000|2020-10-16 03:20:00|213368.1|213218.1|213312.3|213162.3|213420.9|213270.9|213304.9|213154.9|382
1602818700000|2020-10-16 03:25:00|213309.4|213159.4|213392|213242|213469.5|213319.5|213307|213157|491
1602819000000|2020-10-16 03:30:00|213388.6|213238.6|213474.4|213324.4|213521.5|213371.5|213354.6|213204.6|523
1602819300000|2020-10-16 03:35:00|213474.8|213324.8|213441.1|213291.1|213476.6|213326.6|213417.5|213267.5|336
1602819600000|2020-10-16 03:40:00|213456|213306|213449.3|213299.3|213489|213317.5|213408.5|213232|328
1602819900000|2020-10-16 03:45:00|213449.7|213299.7|213444.9|213294.9|213451.3|213301.3|213412.2|213262.2|270
1602820200000|2020-10-16 03:50:00|213444.8|213294.8|213432.1|213282.1|213487.3|213337.3|213431.4|213281.4|218
1602820500000|2020-10-16 03:55:00|213431|213281|213513.4|213363.4|213545|213364.5|213430.4|213280.4|324
1602820800000|2020-10-16 04:00:00|213510.7|213360.7|213466.1|213316.1|213513.8|213363.8|213462.6|213312.6|298
1602821100000|2020-10-16 04:05:00|213465.2|213315.2|213460|213310|213543|213354.6|213453.9|213286|301
1602821400000|2020-10-16 04:10:00|213463.3|213313.3|213466.9|213316.9|213500.2|213350.2|213456.9|213306.9|289
1602821700000|2020-10-16 04:15:00|213466.8|213316.8|213448|213298|213478.3|213328.3|213442|213292|254
1602822000000|2020-10-16 04:20:00|213455.6|213305.6|213469.5|213319.5|213495.2|213345.2|213388.6|213218.2|387
1602822300000|2020-10-16 04:25:00|213470.8|213320.8|213536.7|213386.7|213545.8|213395.8|213457|213307|363
1602822600000|2020-10-16 04:30:00|213535.8|213385.8|213506.5|213356.5|213601.8|213451.8|213499|213349|388
1602822900000|2020-10-16 04:35:00|213506.2|213356.2|213531.3|213381.3|213531.8|213381.8|213469.5|213319.5|372
1602823200000|2020-10-16 04:40:00|213530.9|213380.9|213500.6|213350.6|213530.9|213380.9|213488|213338|320
1602823500000|2020-10-16 04:45:00|213501.5|213351.5|213511.6|213361.6|213531.8|213381.8|213498|213348|328
1602823800000|2020-10-16 04:50:00|213512.2|213362.2|213527.5|213377.5|213534.2|213384.2|213482.1|213332.1|355
1602824100000|2020-10-16 04:55:00|213526.7|213376.7|213544.9|213394.9|213580.5|213430.5|213507.8|213357.8|359
1602824400000|2020-10-16 05:00:00|213547.6|213397.6|213512|213362|213556.3|213406.3|213498.3|213348.3|451
1602824700000|2020-10-16 05:05:00|213505.1|213355.1|213492.9|213342.9|213517.5|213367.5|213444.2|213294.2|425
1602825000000|2020-10-16 05:10:00|213492.3|213342.3|213434.1|213284.1|213499.6|213349.6|213426|213276|399
1602825300000|2020-10-16 05:15:00|213433.3|213283.3|213395.1|213245.1|213440.1|213290.1|213390.8|213240.8|349
1602825600000|2020-10-16 05:20:00|213394.2|213244.2|213356.7|213206.7|213399.9|213249.9|213328.3|213178.3|303
1602825900000|2020-10-16 05:25:00|213356|213206|213358.3|213208.3|213397.9|213247.9|213351.3|213201.3|332
1602826200000|2020-10-16 05:30:00|213357.7|213207.7|213365.9|213215.9|213390.9|213240.9|213333.1|213183.1|370
1602826500000|2020-10-16 05:35:00|213366.2|213216.2|213346.6|213196.6|213402.5|213252.5|213327.7|213177.7|357
1602826800000|2020-10-16 05:40:00|213344.8|213194.8|213338.6|213188.6|213367.1|213217.1|213333|213183|371
1602827100000|2020-10-16 05:45:00|213339.7|213189.7|213347.2|213197.2|213386.3|213236.3|213315.8|213165.8|414
1602827400000|2020-10-16 05:50:00|213347.7|213197.7|213352.1|213202.1|213375.2|213225.2|213336.7|213186.7|337
1602827700000|2020-10-16 05:55:00|213356.2|213206.2|213268.8|213118.8|213363.7|213213.7|213215.7|213065.7|481
1602828000000|2020-10-16 06:00:00|213269.1|213119.1|213295|213145|213339.7|213189.7|213256.6|213106.6|591
1602828300000|2020-10-16 06:05:00|213294.3|213144.3|213422.6|213272.6|213516.8|213366.8|213249.8|213099.8|536
1602828600000|2020-10-16 06:10:00|213421.2|213271.2|213487.6|213337.6|213519.1|213369.1|213361.3|213211.3|517
1602828900000|2020-10-16 06:15:00|213489|213339|213460.4|213310.4|213501.3|213351.3|213443.6|213293.6|575
1602829200000|2020-10-16 06:20:00|213460.8|213310.8|213525.6|213375.6|213528.1|213378.1|213441.6|213291.6|514
1602829500000|2020-10-16 06:25:00|213525.7|213375.7|213535.9|213385.9|213579.9|213429.9|213514.5|213364.5|596
1602829800000|2020-10-16 06:30:00|213538.5|213388.5|213417.2|213267.2|213577.1|213427.1|213416|213266|504
1602830100000|2020-10-16 06:35:00|213420.1|213270.1|213468|213318|213484.2|213334.2|213405.7|213255.7|500
1602830400000|2020-10-16 06:40:00|213465.8|213315.8|213399|213249|213467.1|213317.1|213364.3|213214.3|471
1602830700000|2020-10-16 06:45:00|213397|213247|213424.6|213274.6|213470.2|213320.2|213373.2|213223.2|447
1602831000000|2020-10-16 06:50:00|213427.5|213277.5|213405.8|213255.8|213433.6|213283.6|213386.8|213236.8|509
1602831300000|2020-10-16 06:55:00|213405.1|213255.1|213070.1|212920.1|213407.6|213257.6|213067.1|212917.1|615
1602831600000|2020-10-16 07:00:00|213070|212920|213069.1|212919.1|213158.2|213008.2|213007.2|212857.2|951
1602831900000|2020-10-16 07:05:00|213068.4|212918.4|212915.7|212765.7|213070.2|212920.2|212911.3|212761.3|803
1602832200000|2020-10-16 07:10:00|212914.8|212764.8|212882.3|212732.3|212921.8|212771.8|212784|212634|681
1602832500000|2020-10-16 07:15:00|212877.8|212727.8|212833.7|212683.7|212954.2|212815.5|212787.4|212682.3|632
1602832800000|2020-10-16 07:20:00|212835.7|212685.7|212837.6|212687.6|212892.3|212790|212758.2|212644.4|582
1602833100000|2020-10-16 07:25:00|212838.2|212688.2|212937.6|212787.6|212980.5|212830.5|212730.4|212628|640
1602833400000|2020-10-16 07:30:00|212945.7|212795.7|213065.4|212915.4|213071.9|212921.9|212790.2|212640.2|758
1602833700000|2020-10-16 07:35:00|213068.9|212918.9|213031.2|212881.2|213069.3|212946.5|212917.8|212767.8|679
1602834000000|2020-10-16 07:40:00|213030.8|212880.8|212883.6|212733.6|213034.1|212884.1|212874.9|212724.9|767
1602834300000|2020-10-16 07:45:00|212890.8|212740.8|212791.9|212641.9|212989.7|212856.4|212779|212629|755
1602834600000|2020-10-16 07:50:00|212788.6|212638.6|212728.2|212578.2|212797.4|212663.9|212667.6|212567.5|862
1602834900000|2020-10-16 07:55:00|212731.8|212581.8|212603.6|212453.6|212733.3|212583.3|212593.9|212443.9|695
1602835200000|2020-10-16 08:00:00|212604.1|212454.1|212677.6|212527.6|212736.8|212586.8|212544.6|212418|622
1602835500000|2020-10-16 08:05:00|212669.8|212519.8|212700.9|212550.9|212710|212560|212516.2|212426.8|683
1602835800000|2020-10-16 08:10:00|212700.8|212550.8|212689|212539|212862.3|212716.5|212647.7|212497.7|824
1602836100000|2020-10-16 08:15:00|212687.8|212537.8|212599.5|212449.5|212704.3|212554.3|212535.5|212423|657
1602836400000|2020-10-16 08:20:00|212600.3|212450.3|212581.7|212431.7|212746.9|212596.9|212518.1|212413.6|668
1602836700000|2020-10-16 08:25:00|212579.5|212429.5|212577.5|212427.5|212646.6|212496.6|212567.1|212417.1|584
1602837000000|2020-10-16 08:30:00|212575.2|212425.2|212610.6|212460.6|212675.2|212525.2|212561.9|212411.9|605
1602837300000|2020-10-16 08:35:00|212610.8|212460.8|212536|212386|212616.9|212466.9|212425.4|212275.4|607
1602837600000|2020-10-16 08:40:00|212535.4|212385.4|212794.9|212644.9|212798.9|212648.9|212521.1|212371.1|569
1602837900000|2020-10-16 08:45:00|212794.7|212644.7|212889.3|212739.3|212896.7|212746.7|212724.9|212574.9|544
1602838200000|2020-10-16 08:50:00|212890.6|212740.6|212888.1|212738.1|212925.1|212775.1|212822.6|212672.6|548
1602838500000|2020-10-16 08:55:00|212889.3|212739.3|212834.2|212684.2|212926.1|212776.1|212782.5|212632.5|559
1602838800000|2020-10-16 09:00:00|212836.1|212686.1|212798.5|212648.5|212863.4|212713.4|212785.3|212635.3|591
1602839100000|2020-10-16 09:05:00|212799.7|212649.7|212883.7|212733.7|212895.4|212745.4|212789|212639|598
1602839400000|2020-10-16 09:10:00|212886.8|212736.8|213060.2|212910.2|213091.5|212955.2|212869.6|212725.5|663
1602839700000|2020-10-16 09:15:00|213060.3|212910.3|213021|212871|213078.1|212928.1|212984.6|212834.6|605
1602840000000|2020-10-16 09:20:00|213016.1|212866.1|213030.3|212880.3|213046.8|212896.8|212932.1|212782.1|623
1602840300000|2020-10-16 09:25:00|213028|212878|213037.7|212887.7|213068.6|212918.6|212938.1|212815.9|578
1602840600000|2020-10-16 09:30:00|213037.9|212887.9|212975.4|212825.4|213037.9|212887.9|212970.1|212820.1|411
1602840900000|2020-10-16 09:35:00|212976.3|212826.3|213005.5|212855.5|213067.1|212929.5|212972.9|212822.9|565
1602841200000|2020-10-16 09:40:00|213005.8|212855.8|212953.2|212803.2|213024.1|212874.1|212937.2|212787.2|544
1602841500000|2020-10-16 09:45:00|212953.9|212803.9|213062|212912|213068.2|212918.2|212949.5|212799.5|553
1602841800000|2020-10-16 09:50:00|213065.5|212915.5|213054.4|212904.4|213067.5|212917.5|213026.1|212876.1|498
1602842100000|2020-10-16 09:55:00|213053.8|212903.8|212933.1|212783.1|213070.7|212972.6|212926.7|212776.7|614
1602842400000|2020-10-16 10:00:00|212932.3|212782.3|213045.7|212895.7|213101|212951|212928.7|212778.7|712
1602842700000|2020-10-16 10:05:00|213034.9|212884.9|212920.8|212770.8|213052|212902|212909.5|212759.5|622
1602843000000|2020-10-16 10:10:00|212921.1|212771.1|212717.6|212567.6|212929.8|212779.8|212682.2|212532.2|638
1602843300000|2020-10-16 10:15:00|212719.1|212569.1|212731.8|212581.8|212746|212596|212580|212430|487
1602843600000|2020-10-16 10:20:00|212733.8|212583.8|212598.3|212448.3|212736.1|212586.1|212579.7|212429.7|529
1602843900000|2020-10-16 10:25:00|212600.6|212450.6|212420.2|212270.2|212602|212452|212413|212263|605
1602844200000|2020-10-16 10:30:00|212420.9|212270.9|212386.2|212236.2|212493.2|212392.4|212349.3|212218.4|509
1602844500000|2020-10-16 10:35:00|212384.8|212234.8|212430.4|212280.4|212465.3|212315.3|212293.4|212143.4|502
1602844800000|2020-10-16 10:40:00|212429.8|212279.8|212276.3|212126.3|212463.7|212313.7|212274.7|212124.7|530
1602845100000|2020-10-16 10:45:00|212275.7|212125.7|212251|212101|212347.2|212197.2|212231.7|212081.7|675
1602845400000|2020-10-16 10:50:00|212252.5|212102.5|212590.3|212440.3|212614.6|212464.6|212222.6|212072.6|814
1602845700000|2020-10-16 10:55:00|212587.5|212437.5|212601.4|212451.4|212657.3|212507.3|212515.9|212408.6|966
1602846000000|2020-10-16 11:00:00|212602|212452|212450.4|212300.4|212620.6|212470.6|212423.4|212273.4|817
1602846300000|2020-10-16 11:05:00|212451.5|212301.5|212202.9|212052.9|212458.1|212308.1|212135.3|212001.2|864
1602846600000|2020-10-16 11:10:00|212202.8|212052.8|212234.7|212084.7|212260.4|212110.4|212127.4|211989.7|832
1602846900000|2020-10-16 11:15:00|212233.4|212083.4|212157.8|212007.8|212290.9|212151.9|212118|211999|809
1602847200000|2020-10-16 11:20:00|212158.9|212008.9|212163.4|212013.4|212182.7|212032.7|212112.2|211962.2|666
1602847500000|2020-10-16 11:25:00|212161.8|212011.8|212241|212091|212255.7|212105.7|212109|211959|708
1602847800000|2020-10-16 11:30:00|212237.9|212087.9|212014.5|211964.5|212240.6|212090.6|211999.8|211899.6|627
1602848100000|2020-10-16 11:35:00|212010.7|211960.7|211912.8|211862.8|212058.7|211960.9|211901.8|211765.4|736
1602848400000|2020-10-16 11:40:00|211964|211814|212018.1|211868.1|212061.6|211962.6|211919|211791.8|708
1602848700000|2020-10-16 11:45:00|212016.3|211866.3|212003.1|211853.1|212053.1|211931.3|211955.5|211805.5|576
1602849000000|2020-10-16 11:50:00|212002.5|211852.5|212094.9|211944.9|212095.3|211971.7|211969.8|211851.2|518
1602849300000|2020-10-16 11:55:00|212095.2|211945.2|212033.7|211883.7|212125|211975|211994.1|211844.1|654
1602849600000|2020-10-16 12:00:00|212037.4|211887.4|212147|211997|212198|212089.4|211997.4|211847.4|795
1602849900000|2020-10-16 12:05:00|212146.9|211996.9|212075.1|211925.1|212146.9|212014.5|212013.3|211863.3|706
1602850200000|2020-10-16 12:10:00|212075|211925|211859.9|211809.9|212083.2|211951.5|211859.9|211809.1|681
1602850500000|2020-10-16 12:15:00|211859|211809|211827.7|211677.7|211944.4|211822|211759.7|211653|799
1602850800000|2020-10-16 12:20:00|211828.2|211678.2|211902.6|211752.6|211925.7|211775.7|211748.8|211646.3|686
1602851100000|2020-10-16 12:25:00|211903.4|211753.4|211668.2|211518.2|212066.5|211916.5|211648.5|211498.5|787
1602851400000|2020-10-16 12:30:00|211671.2|211521.2|211537.4|211387.4|211762.4|211612.4|211521.8|211371.8|837
1602851700000|2020-10-16 12:35:00|211540.5|211390.5|211522|211372|211600.5|211475.4|211345.7|211239.7|841
1602852000000|2020-10-16 12:40:00|211518.3|211368.3|211592|211442|211622.9|211518.6|211438.7|211340.1|737
1602852300000|2020-10-16 12:45:00|211591.8|211441.8|211560.9|211410.9|211680.1|211577.3|211466.4|211337|744
1602852600000|2020-10-16 12:50:00|211560.3|211410.3|211803.3|211653.3|211806.4|211693.7|211541.3|211392|708
1602852900000|2020-10-16 12:55:00|211802.6|211652.6|211885.8|211735.8|211908.3|211789|211801.5|211651.5|704
1602853200000|2020-10-16 13:00:00|211885.2|211735.2|212044.4|211894.4|212075.9|211954.5|211747.9|211648|840
1602853500000|2020-10-16 13:05:00|212051.9|211901.9|212128.7|211978.7|212172.4|212022.4|211924.4|211820|919
1602853800000|2020-10-16 13:10:00|212131|211981|211933.1|211783.1|212149.7|212025.9|211828.6|211685.7|811
1602854100000|2020-10-16 13:15:00|211930.8|211780.8|211920.1|211770.1|212119|211969|211875.6|211752.3|892
1602854400000|2020-10-16 13:20:00|211921.5|211771.5|212017.8|211867.8|212019.2|211916.9|211861.1|211747.3|891
1602854700000|2020-10-16 13:25:00|212011.8|211861.8|212066.7|211916.7|212067.7|211954.6|211916.8|211781.1|930
1602855000000|2020-10-16 13:30:00|212070.7|211920.7|212104.7|211954.7|212349.9|212199.9|211973|211840|1067
1602855300000|2020-10-16 13:35:00|212105|211955|212244.1|212094.1|212466.6|212336.5|212101.9|211955|1029
1602855600000|2020-10-16 13:40:00|212245.7|212095.7|212202.6|212052.6|212340.9|212241.2|212164.7|212050.1|981
1602855900000|2020-10-16 13:45:00|212202.1|212052.1|212261.4|212111.4|212273.3|212188.1|212140.3|211996.6|890
1602856200000|2020-10-16 13:50:00|212259.6|212109.6|212158.6|212108.6|212275.3|212186.5|212094.4|212001.6|868
1602856500000|2020-10-16 13:55:00|212158.8|212108.8|212118|211968|212190.3|212108.8|212029.1|211926.2|820
1602856800000|2020-10-16 14:00:00|212117.7|211967.7|211965.9|211815.9|212117.7|211982.4|211824.9|211718.5|761
1602857100000|2020-10-16 14:05:00|211964.4|211814.4|211969.5|211819.5|212087.7|211962.7|211826.7|211717|842
1602857400000|2020-10-16 14:10:00|211964.9|211814.9|211812.4|211762.4|212032.6|211918.8|211797.9|211692.5|779
1602857700000|2020-10-16 14:15:00|211809.2|211759.2|211847|211797|212020.6|211886.1|211808|211704.7|863
1602858000000|2020-10-16 14:20:00|211847.2|211797.2|211849.4|211699.4|212000.6|211886.3|211826.5|211697.9|838
1602858300000|2020-10-16 14:25:00|211849.5|211699.5|211759.7|211709.7|211849.5|211722.7|211686.4|211584.2|785
1602858600000|2020-10-16 14:30:00|211761.9|211711.9|212036.5|211986.5|212121|212038.5|211714.8|211664.8|824
1602858900000|2020-10-16 14:35:00|212034.6|211984.6|211980.4|211930.4|212125.7|212075.7|211936.1|211834.2|838
1602859200000|2020-10-16 14:40:00|211980.2|211930.2|212171.8|212121.8|212225.8|212139.1|211979.4|211926.9|780
1602859500000|2020-10-16 14:45:00|212174.4|212124.4|212331|212181|212341.1|212240.9|212149.2|212046.4|817
1602859800000|2020-10-16 14:50:00|212334.7|212184.7|211921.9|211771.9|212344.1|212241.3|211903.4|211753.4|846
1602860100000|2020-10-16 14:55:00|211922|211772|211816.6|211666.6|212061.9|211968.2|211669.5|211546.6|980
1602860400000|2020-10-16 15:00:00|211815.6|211665.6|211732.8|211682.8|211868|211763.9|211641.3|211550.9|932
1602860700000|2020-10-16 15:05:00|211732.9|211682.9|211754.7|211604.7|211868.4|211766.4|211673.5|211572.2|694
1602861000000|2020-10-16 15:10:00|211754.9|211604.9|211728.6|211678.6|211813.6|211732.7|211633.7|211574.7|665
1602861300000|2020-10-16 15:15:00|211729.3|211679.3|211876.8|211826.8|211932.4|211850.2|211729.1|211679.1|652
1602861600000|2020-10-16 15:20:00|211876.9|211826.9|212069.5|211919.5|212134.3|212015.8|211866.2|211770.9|779
1602861900000|2020-10-16 15:25:00|212068.8|211918.8|211943.3|211893.3|212095.3|211970|211898.2|211827.1|685
1602862200000|2020-10-16 15:30:00|211945.6|211895.6|211971.2|211821.2|212071.8|211992.3|211919.9|211815.4|831
1602862500000|2020-10-16 15:35:00|211969.8|211819.8|211850.3|211800.3|211976.2|211883.7|211800.5|211677.4|717
1602862800000|2020-10-16 15:40:00|211850|211800|211906.6|211756.6|211959.3|211841.3|211796.4|211673.6|683
1602863100000|2020-10-16 15:45:00|211907|211757|211774.6|211724.6|211948.6|211845.7|211772.4|211696.3|536
1602863400000|2020-10-16 15:50:00|211774.3|211724.3|211915.6|211765.6|211932|211834.3|211766.4|211666.5|606
1602863700000|2020-10-16 15:55:00|211915.7|211765.7|211848.5|211698.5|211917.9|211814.9|211766.8|211663.1|662
1602864000000|2020-10-16 16:00:00|211848.7|211698.7|211974.1|211824.1|211976.2|211826.2|211749.5|211646|655
1602864300000|2020-10-16 16:05:00|211974.7|211824.7|211893.1|211743.1|212046.3|211942.9|211881.6|211731.6|673
1602864600000|2020-10-16 16:10:00|211893.7|211743.7|211825|211675|211966.8|211868.2|211761.9|211661.5|725
1602864900000|2020-10-16 16:15:00|211820.3|211670.3|211805.2|211755.2|211863.3|211765.5|211769|211662|636
1602865200000|2020-10-16 16:20:00|211803.7|211753.7|211814.3|211764.3|211916.3|211813.3|211775.5|211659.4|754
1602865500000|2020-10-16 16:25:00|211814.4|211764.4|211690.8|211540.8|211820.5|211770.5|211643.5|211532.5|641
1602865800000|2020-10-16 16:30:00|211690.4|211540.4|211720.7|211570.7|211740.4|211590.4|211548.8|211398.8|772
1602866100000|2020-10-16 16:35:00|211721.6|211571.6|211790.4|211640.4|211812.6|211662.6|211691.3|211541.3|682
1602866400000|2020-10-16 16:40:00|211792.2|211642.2|211749.6|211599.6|211889.5|211739.5|211684.8|211534.8|698
1602866700000|2020-10-16 16:45:00|211750.1|211600.1|211652|211502|211777.8|211627.8|211641.2|211491.2|737
1602867000000|2020-10-16 16:50:00|211654.2|211504.2|211622|211472|211662.8|211534.1|211572.3|211452.3|709
1602867300000|2020-10-16 16:55:00|211621.8|211471.8|211634.8|211484.8|211651.9|211549.8|211555.2|211455.8|538
1602867600000|2020-10-16 17:00:00|211638.7|211488.7|211568.3|211418.3|211642.4|211541.3|211506.9|211413.6|652
1602867900000|2020-10-16 17:05:00|211567.7|211417.7|211336.7|211286.7|211584.7|211481.2|211322.7|211232|635
1602868200000|2020-10-16 17:10:00|211336.2|211286.2|211370|211320|211436.1|211337.8|211301.1|211219.6|658
1602868500000|2020-10-16 17:15:00|211372.6|211322.6|211264.5|211114.5|211444.7|211339.5|211261.5|211111.5|628
1602868800000|2020-10-16 17:20:00|211264.7|211114.7|211382|211232|211397.6|211295.3|211253.9|211113.7|551
1602869100000|2020-10-16 17:25:00|211384.4|211234.4|211361.1|211211.1|211395.9|211289.3|211318|211207.3|561
1602869400000|2020-10-16 17:30:00|211359.6|211209.6|211336.5|211186.5|211397.1|211279.7|211281.7|211185.8|645
1602869700000|2020-10-16 17:35:00|211336.7|211186.7|211231.1|211081.1|211372.2|211243.9|211227.2|211081.1|635
1602870000000|2020-10-16 17:40:00|211230.6|211080.6|211329.6|211179.6|211369.2|211219.2|211221.4|211071.4|596
1602870300000|2020-10-16 17:45:00|211332.6|211182.6|211169.3|211019.3|211348.1|211198.1|211163.8|211013.8|599
1602870600000|2020-10-16 17:50:00|211169.5|211019.5|211201.8|211051.8|211251.6|211101.6|211168.9|211018.9|563
1602870900000|2020-10-16 17:55:00|211202.8|211052.8|211391.7|211241.7|211449|211299|211126.6|211018.2|733
1602871200000|2020-10-16 18:00:00|211395.5|211245.5|211317.2|211167.2|211454.4|211354.9|211163.7|211067.3|826
1602871500000|2020-10-16 18:05:00|211317.5|211167.5|211184.8|211034.8|211319.6|211169.6|211121.7|211019.7|587
1602871800000|2020-10-16 18:10:00|211185.1|211035.1|211103.9|210953.9|211191.4|211084.3|211055.2|210953.5|610
1602872100000|2020-10-16 18:15:00|211102|210952|211072.8|210922.8|211110.7|211002.6|211008|210911.4|701
1602872400000|2020-10-16 18:20:00|211072.4|210922.4|211025.2|210875.2|211077.6|210969.6|210952.3|210847.8|674
1602872700000|2020-10-16 18:25:00|211025.1|210875.1|211078.5|210928.5|211175.7|211058.6|210994.5|210861|574
1602873000000|2020-10-16 18:30:00|211077.4|210927.4|211286.2|211136.2|211332.6|211182.6|211069.4|210919.4|557
1602873300000|2020-10-16 18:35:00|211284.1|211134.1|211146|210996|211296.2|211146.2|211048.4|210898.4|623
1602873600000|2020-10-16 18:40:00|211146.3|210996.3|211064.5|210914.5|211148.2|211037.7|210973.8|210873.9|603
1602873900000|2020-10-16 18:45:00|211062.6|210912.6|210998.2|210948.2|211101.6|210975.9|210996.8|210893.4|585
1602874200000|2020-10-16 18:50:00|210998.3|210948.3|211023.4|210873.4|211051.8|210948.9|210903|210803.6|638
1602874500000|2020-10-16 18:55:00|211019.3|210869.3|211021.3|210871.3|211038.3|210938.1|210921.7|210827.5|931
1602874800000|2020-10-16 19:00:00|211020.4|210870.4|211242.6|211092.6|211249.4|211099.4|211020.4|210870.4|765
1602875100000|2020-10-16 19:05:00|211236.4|211086.4|211240.7|211090.7|211279.9|211173.3|211174.3|211033.1|750
1602875400000|2020-10-16 19:10:00|211239.8|211089.8|211400|211250|211409.3|211303|211219.7|211069.7|861
1602875700000|2020-10-16 19:15:00|211399|211249|211413.2|211263.2|211444.6|211306.6|211344.4|211236.2|593
1602876000000|2020-10-16 19:20:00|211413.5|211263.5|211413.8|211263.8|211477.2|211327.2|211365|211233.5|669
1602876300000|2020-10-16 19:25:00|211413.6|211263.6|211345.4|211195.4|211445.6|211295.6|211336.5|211186.5|511
1602876600000|2020-10-16 19:30:00|211351|211201|211422.4|211272.4|211531.2|211322.3|211291|211071.5|773
1602876900000|2020-10-16 19:35:00|211425.6|211275.6|211370|211220|211459.9|211309.9|211328.2|211205.2|630
1602877200000|2020-10-16 19:40:00|211370.2|211220.2|211407.8|211257.8|211415.3|211294.7|211344.7|211200|555
1602877500000|2020-10-16 19:45:00|211411.7|211261.7|211356.6|211206.6|211413.2|211299|211334|211184|671
1602877800000|2020-10-16 19:50:00|211354.1|211204.1|211377|211227|211406.7|211256.7|211354.1|211204.1|738
1602878100000|2020-10-16 19:55:00|211369.2|211219.2|211363.4|211213.4|211395.4|211268.9|211301.5|211193.5|767
1602878400000|2020-10-16 20:00:00|211375.6|211225.6|211605.4|211455.4|211651.4|211501.4|211372|211222|694
1602878700000|2020-10-16 20:05:00|211608.8|211458.8|211568.7|211418.7|211656.6|211541.4|211563.3|211413.3|587
1602879000000|2020-10-16 20:10:00|211559.5|211409.5|211569.4|211419.4|211581.5|211431.5|211528.6|211378.6|567
1602879300000|2020-10-16 20:15:00|211567.3|211417.3|211695.1|211545.1|211701.5|211551.5|211543|211393|464
1602879600000|2020-10-16 20:20:00|211699.1|211549.1|211715|211565|211742.1|211592.1|211680|211530|409
1602879900000|2020-10-16 20:25:00|211710.2|211560.2|211665.9|211515.9|211726|211576|211659.4|211509.4|442
1602880200000|2020-10-16 20:30:00|211666.5|211516.5|211650.5|211500.5|211710.6|211560.6|211633.2|211483.2|446
1602880500000|2020-10-16 20:35:00|211651.3|211501.3|211784.5|211634.5|211791.8|211641.8|211597.3|211447.3|370
1602880800000|2020-10-16 20:40:00|211785.3|211635.3|211793.8|211643.8|211813.6|211663.6|211762.9|211612.9|408
1602881100000|2020-10-16 20:45:00|211800.6|211650.6|211624.5|211474.5|211804.4|211654.4|211601.6|211413.3|441
1602881400000|2020-10-16 20:50:00|211622|211472|211677.3|211354.6|211693.7|211522.2|211589.7|211300.8|532
1602881700000|2020-10-16 20:55:00|211670.6|211364.4|211716.7|211391|211745.4|211505.2|211593.6|211319.7|245
1603051200000|2020-10-18 20:00:00|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|211424.3|211049.3|1
1603054800000|2020-10-18 21:00:00|211598|211218|211328|210981|211598|211218|211293|210914|39
1603055100000|2020-10-18 21:05:00|211309|210929|211533|211153|211692|211312|211296|210916|54
1603055400000|2020-10-18 21:10:00|211534|211154|211497|211157|211543|211203|211246|210866|294
1603055700000|2020-10-18 21:15:00|211501|211161|211528|211188|211537|211197|211482|211142|101
1603056000000|2020-10-18 21:20:00|211523|211183|211474|211134|211537|211197|211464|211124|48
1603056300000|2020-10-18 21:25:00|211465|211125|211510|211170|211538|211198|211464|211124|102
1603056600000|2020-10-18 21:30:00|211508|211168|211489|211149|211530|211190|211474|211134|212
1603056900000|2020-10-18 21:35:00|211490|211150|211498|211158|211524|211184|211470|211130|192
1603057200000|2020-10-18 21:40:00|211500|211160|211502|211162|211524|211184|211472|211132|181
1603057500000|2020-10-18 21:45:00|211502|211162|211498|211158|211537|211197|211467|211127|138
1603057800000|2020-10-18 21:50:00|211495|211155|211503|211163|211534|211194|211477|211137|186
1603058100000|2020-10-18 21:55:00|211505|211165|211497|211157|211532|211192|211478|211138|188
1603058400000|2020-10-18 22:00:00|211504|211164|211217|211067|211514|211174|211196|210976|417
1603058700000|2020-10-18 22:05:00|211334|211015|211244|211094|211456|211116|211184|210899|596
1603059000000|2020-10-18 22:10:00|211249|211099|211286|211136|211374|211157|211246|210993|338
1603059300000|2020-10-18 22:15:00|211341|211083|211263|211113|211341|211171|211222|211002|381
1603059600000|2020-10-18 22:20:00|211271|211121|211259|211109|211292|211142|211248|211098|268
1603059900000|2020-10-18 22:25:00|211258|211108|211263|211113|211346|211146|211249|211057|279
1603060200000|2020-10-18 22:30:00|211263|211113|211214|211064|211275|211125|211208|211058|293
1603060500000|2020-10-18 22:35:00|211213|211063|211212|211062|211265|211115|211200|211050|308
1603060800000|2020-10-18 22:40:00|211211|211061|211259|211109|211282|211132|211190|211040|376
1603061100000|2020-10-18 22:45:00|211291|211101|211300.3|211110.3|211333|211143|211199|211009|313
1603061400000|2020-10-18 22:50:00|211276|211086|211224.1|211034.1|211280.1|211090.1|211209.6|211019.6|250
1603061700000|2020-10-18 22:55:00|211227.2|211037.2|211245.4|211055.4|211260.9|211070.9|211222.8|211032.8|250
1603062000000|2020-10-18 23:00:00|211242.7|211052.7|211275|211085|211317|211127|211217.1|211027.1|325
1603062300000|2020-10-18 23:05:00|211275.1|211085.1|211303.9|211113.9|211354|211164|211271.7|211081.7|326
1603062600000|2020-10-18 23:10:00|211311.8|211121.8|211306.9|211116.9|211351.5|211161.5|211293.4|211103.4|258
1603062900000|2020-10-18 23:15:00|211341.5|211151.5|211389.9|211199.9|211410|211220|211253.5|211063.5|312
1603063200000|2020-10-18 23:20:00|211390.5|211200.5|211296.9|211106.9|211395.5|211205.5|211279.5|211089.5|260
1603063500000|2020-10-18 23:25:00|211299.9|211109.9|211248.5|211058.5|211327.4|211137.4|211225.4|211035.4|292
1603063800000|2020-10-18 23:30:00|211252.1|211062.1|211252.8|211062.8|211302.6|211112.6|211226.9|211036.9|267
1603064100000|2020-10-18 23:35:00|211249.8|211059.8|211169.4|210979.4|211258.2|211068.2|211157|210967|330
1603064400000|2020-10-18 23:40:00|211170.4|210980.4|211206.6|211016.6|211221.1|211031.1|211120.7|210930.7|259
1603064700000|2020-10-18 23:45:00|211204.1|211014.1|211191.7|211001.7|211244.4|211054.4|211177.6|210987.6|258
1603065000000|2020-10-18 23:50:00|211181.9|210991.9|211144.7|210954.7|211191.8|211001.8|211082.5|210892.5|291
1603065300000|2020-10-18 23:55:00|211145.3|210955.3|211146.4|210956.4|211155.5|210965.5|211104.8|210914.8|190
1603065600000|2020-10-19 00:00:00|211146.1|210956.1|210933.3|210743.3|211150.2|210960.2|210844.6|210654.6|593
1603065900000|2020-10-19 00:05:00|210947.2|210757.2|211081.2|210891.2|211119|210929|210939|210749|506
1603066200000|2020-10-19 00:10:00|211081.9|210891.9|211075.3|210885.3|211130.7|210940.7|210999|210809|369
1603066500000|2020-10-19 00:15:00|211075.2|210885.2|211078.2|210888.2|211094.9|210904.9|211020.5|210830.5|371
1603066800000|2020-10-19 00:20:00|211076.6|210886.6|211037.1|210847.1|211144.7|210954.7|210952.1|210762.1|413
1603067100000|2020-10-19 00:25:00|211034.9|210844.9|210996.9|210806.9|211055.5|210865.5|210939.7|210749.7|390
1603067400000|2020-10-19 00:30:00|210994.4|210804.4|211024.3|210834.3|211083.5|210932.2|210966.6|210803.5|381
1603067700000|2020-10-19 00:35:00|211024.8|210834.8|211086.2|210896.2|211088.5|210898.5|210959|210814.6|399
1603068000000|2020-10-19 00:40:00|211085|210895|211133|210943|211137|210947|211050.5|210860.5|445
1603068300000|2020-10-19 00:45:00|211136.7|210946.7|211170.3|210980.3|211172.5|210982.5|211070|210880|369
1603068600000|2020-10-19 00:50:00|211165.5|210975.5|211092.5|210902.5|211167.6|210977.6|211030.5|210840.5|472
1603068900000|2020-10-19 00:55:00|211090.5|210900.5|210889.7|210699.7|211105.9|210915.9|210812.5|210622.5|409
1603069200000|2020-10-19 01:00:00|210875.2|210685.2|210972|210782|211009.4|210819.4|210820.9|210630.9|536
1603069500000|2020-10-19 01:05:00|210968.3|210778.3|211000.2|210810.2|211011.9|210821.9|210938.7|210748.7|447
1603069800000|2020-10-19 01:10:00|211001|210811|210910.5|210720.5|211028.7|210838.7|210910.5|210720.5|338
1603070100000|2020-10-19 01:15:00|210912.5|210722.5|210877.9|210687.9|210970.7|210780.7|210784.7|210594.7|556
1603070400000|2020-10-19 01:20:00|210863|210673|210942.3|210752.3|210957.5|210767.5|210863|210673|457
1603070700000|2020-10-19 01:25:00|210943.2|210753.2|210906.3|210716.3|210947.9|210757.9|210900|210710|353
1603071000000|2020-10-19 01:30:00|210907.7|210717.7|210833.1|210643.1|210961.6|210771.6|210830.1|210640.1|485
1603071300000|2020-10-19 01:35:00|210832|210642|210847|210657|210922|210732|210806.9|210616.9|400
1603071600000|2020-10-19 01:40:00|210845.7|210655.7|210882|210692|210902.9|210712.9|210824.4|210634.4|356
1603071900000|2020-10-19 01:45:00|210883.9|210693.9|210867.6|210677.6|210906.5|210716.5|210826.5|210636.5|372
1603072200000|2020-10-19 01:50:00|210865|210675|210892.6|210702.6|210948.5|210758.5|210810.9|210620.9|425
1603072500000|2020-10-19 01:55:00|210883.2|210693.2|210946.5|210756.5|210997.5|210807.5|210844.5|210654.5|462
1603072800000|2020-10-19 02:00:00|210950|210760|211002.9|210812.9|211052.5|210862.5|210895.7|210705.7|618
1603073100000|2020-10-19 02:05:00|211007.1|210817.1|210941|210751|211035|210845|210919.6|210729.6|559
1603073400000|2020-10-19 02:10:00|210941.4|210751.4|210939.5|210749.5|211005.2|210815.2|210919.4|210729.4|534
1603073700000|2020-10-19 02:15:00|210938.8|210748.8|211039.7|210849.7|211076.5|210886.5|210938.8|210748.8|473
1603074000000|2020-10-19 02:20:00|211052.1|210862.1|211081.4|210891.4|211108.9|210918.9|211033.8|210843.8|515
1603074300000|2020-10-19 02:25:00|211075.3|210885.3|211093.7|210903.7|211105|210915|211047|210857|402
1603074600000|2020-10-19 02:30:00|211093.6|210903.6|211180.5|210990.5|211190.4|211000.4|211065|210875|435
1603074900000|2020-10-19 02:35:00|211185.9|210995.9|211123.8|210933.8|211203.8|211013.8|211075.5|210885.5|464
1603075200000|2020-10-19 02:40:00|211122.6|210932.6|211118.4|210928.4|211167.5|210977.5|211098.5|210908.5|423
1603075500000|2020-10-19 02:45:00|211116.5|210926.5|211156.3|210966.3|211193|211003|211085.7|210895.7|297
1603075800000|2020-10-19 02:50:00|211167.2|210977.2|211168.7|210978.7|211191.5|211001.5|211156|210966|224
1603076100000|2020-10-19 02:55:00|211168.1|210978.1|211165.2|210975.2|211172.8|210982.8|211156.6|210966.6|243
1603076400000|2020-10-19 03:00:00|211165|210975|211157.9|210967.9|211223|211033|211135.5|210945.5|331
1603076700000|2020-10-19 03:05:00|211148.5|210958.5|211137|210947|211211|211021|211132.1|210942.1|357
1603077000000|2020-10-19 03:10:00|211137.3|210947.3|211228.5|211038.5|211243.6|211053.6|211133.5|210943.5|361
1603077300000|2020-10-19 03:15:00|211222|211032|211307.1|211117.1|211348.3|211158.3|211216.1|211026.1|419
1603077600000|2020-10-19 03:20:00|211305.7|211115.7|211294.2|211104.2|211349.4|211159.4|211253|211063|428
1603077900000|2020-10-19 03:25:00|211320.5|211130.5|211280|211090|211339|211149|211240.5|211050.5|403
1603078200000|2020-10-19 03:30:00|211302.5|211112.5|211299.9|211109.9|211341.5|211151.5|211283.5|211093.5|405
1603078500000|2020-10-19 03:35:00|211298.1|211108.1|211305.4|211115.4|211308.8|211118.8|211277.5|211087.5|349
1603078800000|2020-10-19 03:40:00|211303.7|211113.7|211282.5|211092.5|211307|211117|211249.5|211059.5|259
1603079100000|2020-10-19 03:45:00|211282.7|211092.7|211273.5|211083.5|211286|211096|211228.6|211038.6|289
1603079400000|2020-10-19 03:50:00|211272.7|211082.7|211283.7|211093.7|211295|211105|211229.5|211039.5|323
1603079700000|2020-10-19 03:55:00|211288.1|211098.1|211305.9|211115.9|211344.4|211154.4|211279.9|211089.9|259
1603080000000|2020-10-19 04:00:00|211305.3|211115.3|211292.8|211102.8|211309.3|211119.3|211286.9|211096.9|289
1603080300000|2020-10-19 04:05:00|211292.7|211102.7|211246.2|211056.2|211307.3|211117.3|211242.3|211052.3|288
1603080600000|2020-10-19 04:10:00|211248.2|211058.2|211227.3|211037.3|211254.2|211064.2|211220.5|211030.5|298
1603080900000|2020-10-19 04:15:00|211230.9|211040.9|211263.2|211073.2|211278.5|211088.5|211188.7|210998.7|353
1603081200000|2020-10-19 04:20:00|211260.1|211070.1|211210.4|211020.4|211265.7|211075.7|211193.9|211003.9|259
1603081500000|2020-10-19 04:25:00|211210.7|211020.7|211198.1|211008.1|211210.7|211020.7|211165|210975|231
1603081800000|2020-10-19 04:30:00|211198.2|211008.2|211251.4|211061.4|211273.6|211083.6|211192.2|211002.2|387
1603082100000|2020-10-19 04:35:00|211252.2|211062.2|211197.7|211007.7|211253.3|211063.3|211179.6|210989.6|312
1603082400000|2020-10-19 04:40:00|211183.4|210993.4|211175.4|210985.4|211215.7|211025.7|211165.7|210975.7|453
1603082700000|2020-10-19 04:45:00|211175.3|210985.3|211185.6|210995.6|211208|211018|211161.3|210971.3|474
1603083000000|2020-10-19 04:50:00|211186.6|210996.6|211227.7|211037.7|211243|211053|211183.8|210993.8|404
1603083300000|2020-10-19 04:55:00|211227.6|211037.6|211209|211019|211246|211056|211203.1|211013.1|307
1603083600000|2020-10-19 05:00:00|211217|211027|211245.9|211055.9|211271.4|211081.4|211213.6|211023.6|406
1603083900000|2020-10-19 05:05:00|211245.8|211055.8|211174|210984|211249.5|211059.5|211163.4|210973.4|357
1603084200000|2020-10-19 05:10:00|211173.6|210983.6|211192.4|211002.4|211200|211010|211146|210956|364
1603084500000|2020-10-19 05:15:00|211192.2|211002.2|211202.1|211012.1|211262.3|211072.3|211182.5|210992.5|349
1603084800000|2020-10-19 05:20:00|211199.2|211009.2|211197.4|211007.4|211234|211044|211192.8|211002.8|318
1603085100000|2020-10-19 05:25:00|211198.5|211008.5|211190.3|211000.3|211205.7|211015.7|211131.5|210941.5|354
1603085400000|2020-10-19 05:30:00|211191.2|211001.2|211195.2|211005.2|211247.5|211057.5|211132.4|210942.4|443
1603085700000|2020-10-19 05:35:00|211196.9|211006.9|211271.7|211081.7|211278.9|211088.9|211179|210989|377
1603086000000|2020-10-19 05:40:00|211272.1|211082.1|211152.1|210962.1|211279.1|211089.1|211146.7|210956.7|376
1603086300000|2020-10-19 05:45:00|211153.1|210963.1|211162.7|210972.7|211206|211016|211102.1|210912.1|451
1603086600000|2020-10-19 05:50:00|211156.2|210966.2|211091.6|210901.6|211191.5|211001.5|211084.5|210894.5|461
1603086900000|2020-10-19 05:55:00|211091.8|210901.8|210988.6|210798.6|211096|210906|210939.5|210749.5|498
1603087200000|2020-10-19 06:00:00|210988.4|210798.4|211075.3|210885.3|211088.4|210898.4|210970.9|210780.9|548
1603087500000|2020-10-19 06:05:00|211061.9|210871.9|211102.5|210912.5|211143.5|210953.5|210993.5|210803.5|481
1603087800000|2020-10-19 06:10:00|211135.1|210945.1|211150.8|210960.8|211181.5|210991.5|210982.7|210792.7|535
1603088100000|2020-10-19 06:15:00|211141.2|210951.2|211097.2|210907.2|211173.3|210983.3|211060.5|210870.5|467
1603088400000|2020-10-19 06:20:00|211092.3|210902.3|211140.8|210950.8|211194.4|211004.4|211072.5|210882.5|447
1603088700000|2020-10-19 06:25:00|211141|210951|211092.7|210902.7|211159|210969|211065|210875|453
1603089000000|2020-10-19 06:30:00|211094.3|210904.3|211113.8|210923.8|211172.3|210982.3|211072.3|210882.3|514
1603089300000|2020-10-19 06:35:00|211113.7|210923.7|211094.2|210904.2|211137.2|210947.2|211048.9|210858.9|495
1603089600000|2020-10-19 06:40:00|211096.1|210906.1|211031.1|210841.1|211165.8|210975.8|211023.6|210833.6|515
1603089900000|2020-10-19 06:45:00|211029.9|210839.9|211012.6|210822.6|211098.9|210908.9|210974.8|210784.8|408
1603090200000|2020-10-19 06:50:00|211012.7|210822.7|211006.8|210816.8|211027.2|210837.2|210963.2|210773.2|307
1603090500000|2020-10-19 06:55:00|211006.7|210816.7|210905|210715|211006.7|210816.7|210816.6|210636.9|587
1603090800000|2020-10-19 07:00:00|210899.4|210709.4|210625|210435|210912.5|210745|210589.5|210429|723
1603091100000|2020-10-19 07:05:00|210625.5|210435.5|210612.5|210522.5|210709|210566.1|210567.6|210406.2|679
1603091400000|2020-10-19 07:10:00|210612|210522|210620|210530|210786.5|210640.1|210611|210475|478
1603091700000|2020-10-19 07:15:00|210618.6|210528.6|210726.6|210536.6|210734.8|210544.8|210613.7|210433.2|488
1603092000000|2020-10-19 07:20:00|210729.5|210539.5|210620.9|210430.9|210738|210548|210584.7|210394.7|492
1603092300000|2020-10-19 07:25:00|210607.5|210417.5|210679.4|210489.4|210692.2|210502.2|210600.5|210410.5|511
1603092600000|2020-10-19 07:30:00|210676|210486|210887.1|210697.1|210891.5|210712.9|210633|210462.9|450
1603092900000|2020-10-19 07:35:00|210888.4|210698.4|210773.5|210683.5|210906.4|210747.3|210736.3|210604|490
1603093200000|2020-10-19 07:40:00|210773|210683|210811|210721|210934.2|210798.8|210771.4|210607.6|529
1603093500000|2020-10-19 07:45:00|210810.8|210720.8|210979.4|210789.4|211003.3|210813.3|210761|210571|577
1603093800000|2020-10-19 07:50:00|210980.5|210790.5|210907.5|210717.5|211057.2|210875|210861.5|210671.5|623
1603094100000|2020-10-19 07:55:00|210907|210717|211146.2|210956.2|211162.9|210972.9|210829.7|210639.7|490
1603094400000|2020-10-19 08:00:00|211129|210939|211252.8|211062.8|211260.5|211070.5|211064.5|210874.5|434
1603094700000|2020-10-19 08:05:00|211252.6|211062.6|211358.2|211168.2|211564.2|211374.2|211251.1|211061.1|688
1603095000000|2020-10-19 08:10:00|211368.1|211178.1|211302.4|211112.4|211399|211209|211268.7|211078.7|408
1603095300000|2020-10-19 08:15:00|211302.6|211112.6|211232.9|211042.9|211346.5|211156.5|211220.6|211030.6|372
1603095600000|2020-10-19 08:20:00|211244.4|211054.4|211112.6|210922.6|211285.5|211095.5|210999.5|210866.9|534
1603095900000|2020-10-19 08:25:00|211114.5|210924.5|211121|210931|211183.9|210993.9|211008.9|210818.9|534
1603096200000|2020-10-19 08:30:00|211109.8|210919.8|211074.5|210884.5|211125.9|210935.9|211041|210851|423
1603096500000|2020-10-19 08:35:00|211075|210885|210986.7|210796.7|211117.6|210927.6|210953|210763|457
1603096800000|2020-10-19 08:40:00|210989|210799|210980.7|210790.7|211124.9|210934.9|210896.4|210740.4|402
1603097100000|2020-10-19 08:45:00|210975.6|210785.6|210830|210740|211087|210897|210797.5|210637.7|455
1603097400000|2020-10-19 08:50:00|210829.5|210739.5|210915.5|210725.5|210988|210860.5|210829.5|210683|370
1603097700000|2020-10-19 08:55:00|210916|210726|210910|210820|210986|210845.5|210847.5|210706|277
1603098000000|2020-10-19 09:00:00|210905.2|210815.2|210947.6|210757.6|210980|210821|210885.5|210736.9|253
1603098300000|2020-10-19 09:05:00|210943.6|210753.6|210905.5|210715.5|210969.2|210787|210837|210679.4|317
1603098600000|2020-10-19 09:10:00|210917.9|210727.9|210965.8|210775.8|210971.3|210781.3|210866|210676|284
1603098900000|2020-10-19 09:15:00|210963.3|210773.3|210865.3|210715.3|210965.6|210775.6|210851.6|210701.6|363
1603099200000|2020-10-19 09:20:00|210865.9|210715.9|210760.4|210610.4|210867.9|210717.9|210693.8|210543.8|427
1603099500000|2020-10-19 09:25:00|210765.1|210615.1|210709.9|210559.9|210772.1|210622.1|210662.5|210512.5|528
1603099800000|2020-10-19 09:30:00|210708.6|210558.6|210751|210601|210758|210608|210676.6|210526.6|568
1603100100000|2020-10-19 09:35:00|210749.8|210599.8|210788.3|210638.3|210806|210656|210718.4|210568.4|516
1603100400000|2020-10-19 09:40:00|210789.6|210639.6|210756.7|210606.7|210798|210648|210725.9|210575.9|546
1603100700000|2020-10-19 09:45:00|210759.2|210609.2|210806.9|210656.9|210814.5|210715.1|210738.2|210588.2|396
1603101000000|2020-10-19 09:50:00|210808.2|210658.2|210869.4|210719.4|210887.3|210737.3|210755.6|210657.1|487
1603101300000|2020-10-19 09:55:00|210867.2|210717.2|211010.8|210860.8|211044.7|210936.1|210855.2|210705.2|592
1603101600000|2020-10-19 10:00:00|211005.8|210855.8|210844.6|210694.6|211016.4|210905.9|210786|210656.5|535
1603101900000|2020-10-19 10:05:00|210844.5|210694.5|210787.1|210637.1|210849.9|210699.9|210697.7|210566.9|554
1603102200000|2020-10-19 10:10:00|210788.7|210638.7|210729.5|210579.5|210888.7|210738.7|210729|210579|587
1603102500000|2020-10-19 10:15:00|210731.3|210581.3|210768.2|210618.2|210794.1|210644.1|210729.7|210579.7|471
1603102800000|2020-10-19 10:20:00|210769.4|210619.4|210694.9|210544.9|210769.4|210619.4|210641.2|210491.2|465
1603103100000|2020-10-19 10:25:00|210688.7|210538.7|210669.3|210519.3|210725.6|210599.6|210649.6|210507.4|569
1603103400000|2020-10-19 10:30:00|210670.3|210520.3|210656.8|210506.8|210707.1|210557.1|210603.8|210453.8|442
1603103700000|2020-10-19 10:35:00|210654.7|210504.7|210632.1|210482.1|210686.6|210536.6|210557.6|210460.2|541
1603104000000|2020-10-19 10:40:00|210631.1|210481.1|210752.3|210602.3|210756.1|210606.1|210623.4|210473.4|540
1603104300000|2020-10-19 10:45:00|210752.1|210602.1|210782.5|210632.5|210797.2|210647.2|210747|210597|575
1603104600000|2020-10-19 10:50:00|210782.3|210632.3|210692.4|210542.4|210794.9|210644.9|210643.1|210493.1|508
1603104900000|2020-10-19 10:55:00|210692.2|210542.2|210691.1|210541.1|210697.3|210547.3|210615.7|210465.7|504
1603105200000|2020-10-19 11:00:00|210673.9|210523.9|210678.9|210528.9|210688.2|210538.2|210640.8|210490.8|527
1603105500000|2020-10-19 11:05:00|210680|210530|210765.6|210615.6|210792.8|210642.8|210669.1|210519.1|502
1603105800000|2020-10-19 11:10:00|210766.1|210616.1|210779|210629|210790.5|210640.5|210749.2|210599.2|353
1603106100000|2020-10-19 11:15:00|210778.2|210628.2|210751.4|210601.4|210793.9|210690.3|210731.4|210581.4|492
1603106400000|2020-10-19 11:20:00|210730.2|210580.2|210647.4|210497.4|210791.3|210683.8|210640.4|210490.4|558
1603106700000|2020-10-19 11:25:00|210650.3|210500.3|210657.4|210507.4|210725.4|210580.3|210576.9|210471.7|576
1603107000000|2020-10-19 11:30:00|210657.8|210507.8|210597.9|210547.9|210660.3|210547.9|210571.9|210476.2|549
1603107300000|2020-10-19 11:35:00|210597.6|210547.6|210674.2|210524.2|210719.9|210614.5|210572|210471.7|501
1603107600000|2020-10-19 11:40:00|210675|210525|210548.9|210498.9|210676.6|210571.1|210547.3|210443.9|615
1603107900000|2020-10-19 11:45:00|210547.5|210497.5|210638.3|210488.3|210662.9|210562.9|210540.3|210439|551
1603108200000|2020-10-19 11:50:00|210637.6|210487.6|210650.7|210500.7|210709.7|210610.1|210589|210482.5|573
1603108500000|2020-10-19 11:55:00|210648|210498|210677.6|210527.6|210726.6|210576.6|210591.8|210476.1|509
1603108800000|2020-10-19 12:00:00|210678.1|210528.1|210849.4|210699.4|210858.9|210708.9|210590|210472.8|550
1603109100000|2020-10-19 12:05:00|210855.9|210705.9|210696.8|210546.8|210966.6|210816.6|210684.2|210534.2|735
1603109400000|2020-10-19 12:10:00|210697.2|210547.2|210608.5|210458.5|210751.1|210601.1|210605.6|210455.6|752
1603109700000|2020-10-19 12:15:00|210609.7|210459.7|210651.3|210501.3|210751.6|210604.4|210565.4|210457.5|706
1603110000000|2020-10-19 12:20:00|210650.1|210500.1|210610.8|210560.8|210717.9|210616.8|210540.6|210438|693
1603110300000|2020-10-19 12:25:00|210610.5|210560.5|210636.6|210486.6|210710.5|210590.6|210581.6|210480|571
1603110600000|2020-10-19 12:30:00|210637.1|210487.1|210623.9|210573.9|210812.1|210712.1|210588.7|210480.8|681
1603110900000|2020-10-19 12:35:00|210620.6|210570.6|210530.5|210480.5|210625.8|210575.8|210511|210425|587
1603111200000|2020-10-19 12:40:00|210530.9|210480.9|210829.6|210779.6|210857.2|210784.2|210525.7|210454.1|751
1603111500000|2020-10-19 12:45:00|210831.7|210781.7|210831.6|210681.6|210929.6|210821|210726.7|210637.5|758
1603111800000|2020-10-19 12:50:00|210831.3|210681.3|210969.8|210919.8|211023.4|210921.2|210718.9|210630.3|712
1603112100000|2020-10-19 12:55:00|210970.3|210920.3|211036.4|210886.4|211087.9|211000.4|210763.5|210660.7|813
1603112400000|2020-10-19 13:00:00|211038.8|210888.8|211101.6|210951.6|211112.7|211040.4|210927.9|210824.6|799
1603112700000|2020-10-19 13:05:00|211103.5|210953.5|210950.7|210900.7|211120|211009.9|210913|210815.8|726
1603113000000|2020-10-19 13:10:00|210950.6|210900.6|211140.7|211090.7|211303.1|211189|210945.6|210895.6|607
1603113300000|2020-10-19 13:15:00|211140.8|211090.8|210965.8|210815.8|211192.6|211096.6|210937.4|210811.6|732
1603113600000|2020-10-19 13:20:00|210966.4|210816.4|211164.4|211014.4|211179.9|211067.9|210886.2|210782.8|662
1603113900000|2020-10-19 13:25:00|211164.7|211014.7|211027.4|210877.4|211165.6|211065.4|210962.9|210863.6|688
1603114200000|2020-10-19 13:30:00|210976.2|210926.2|211030.4|210980.4|211185.1|211052.6|210950.3|210850.1|981
1603114500000|2020-10-19 13:35:00|211087.8|210937.8|211046.3|210896.3|211210.1|211063.5|210990.8|210862.6|826
1603114800000|2020-10-19 13:40:00|211047.1|210897.1|211073|210923|211102.4|211008.1|210960|210867.1|767
1603115100000|2020-10-19 13:45:00|211070.8|210920.8|211050|210900|211250.2|211127.5|210990.4|210889.7|743
1603115400000|2020-10-19 13:50:00|211049.7|210899.7|211072.9|210922.9|211224.4|211116.5|210966.8|210874.2|862
1603115700000|2020-10-19 13:55:00|211071.4|210921.4|211101.7|210951.7|211280.2|211130.2|210951.4|210847.6|814
1603116000000|2020-10-19 14:00:00|211107|210957|211108.1|211058.1|211249.8|211134.9|211060.9|210940.4|818
1603116300000|2020-10-19 14:05:00|211108.9|211058.9|211383.7|211233.7|211404.8|211254.8|211085.7|211002.3|922
1603116600000|2020-10-19 14:10:00|211384.2|211234.2|211152.4|211102.4|211394.4|211251.6|211123.3|211023.4|939
1603116900000|2020-10-19 14:15:00|211152.7|211102.7|211120.6|210970.6|211261.5|211161.5|211062.9|210964|835
1603117200000|2020-10-19 14:20:00|211120.3|210970.3|211143|211093|211271.4|211121.4|211031.6|210929.3|870
1603117500000|2020-10-19 14:25:00|211142.7|211092.7|211081.4|210931.4|211162.5|211104.7|211026.5|210930.3|654
1603117800000|2020-10-19 14:30:00|211082.2|210932.2|211228.3|211078.3|211268.6|211131.4|211023.1|210913.5|779
1603118100000|2020-10-19 14:35:00|211226.8|211076.8|211395.7|211245.7|211520.7|211387.2|211193.5|211075.8|1008
1603118400000|2020-10-19 14:40:00|211396.4|211246.4|211234.4|211184.4|211396.7|211303.7|211205.6|211110.7|853
1603118700000|2020-10-19 14:45:00|211232.6|211182.6|211197.1|211147.1|211497|211393.4|211175.3|211072.3|960
1603119000000|2020-10-19 14:50:00|211197.8|211147.8|211132.9|210982.9|211270.1|211152.7|211075.9|210969|826
1603119300000|2020-10-19 14:55:00|211129|210979|211188.3|211038.3|211191.3|211093.1|210991.7|210891.8|857
1603119600000|2020-10-19 15:00:00|211188.9|211038.9|211243.4|211093.4|211330.1|211180.1|211096.2|211011|798
1603119900000|2020-10-19 15:05:00|211243.7|211093.7|211404.7|211254.7|211460.6|211310.6|211166.1|211075|756
1603120200000|2020-10-19 15:10:00|211411.4|211261.4|211428|211278|211487.6|211378.3|211316.2|211214.6|737
1603120500000|2020-10-19 15:15:00|211423.5|211273.5|211394.8|211344.8|211538.9|211388.9|211368.1|211251.2|769
1603120800000|2020-10-19 15:20:00|211394.9|211344.9|211563.9|211413.9|211658.2|211508.2|211376.3|211262.8|868
1603121100000|2020-10-19 15:25:00|211563.4|211413.4|211529|211379|211581.3|211450|211407|211312.9|799
1603121400000|2020-10-19 15:30:00|211521.3|211371.3|211466.2|211316.2|211627.4|211481|211408.3|211308.6|845
1603121700000|2020-10-19 15:35:00|211465.5|211315.5|211480.4|211330.4|211529.2|211426.5|211356.7|211256.2|774
1603122000000|2020-10-19 15:40:00|211481.9|211331.9|211399.5|211349.5|211536.7|211407.5|211375.2|211283.8|709
1603122300000|2020-10-19 15:45:00|211402.3|211352.3|211412.7|211362.7|211467.9|211376.8|211381.1|211293.5|736
1603122600000|2020-10-19 15:50:00|211412.4|211362.4|211385.9|211335.9|211471.9|211379.5|211367.3|211268.5|786
1603122900000|2020-10-19 15:55:00|211388.2|211338.2|211408.3|211358.3|211471.1|211421.1|211353.7|211268.2|694
1603123200000|2020-10-19 16:00:00|211412.2|211362.2|211462.1|211412.1|211651.1|211548.9|211407.6|211336.8|906
1603123500000|2020-10-19 16:05:00|211462.4|211412.4|211561.8|211411.8|211730.9|211616.5|211458.4|211386.7|859
1603123800000|2020-10-19 16:10:00|211511.4|211461.4|211682.1|211532.1|211753.3|211646.3|211508.3|211405.1|823
1603124100000|2020-10-19 16:15:00|211678|211528|211701.6|211551.6|211812|211680.1|211590.2|211489.7|789
1603124400000|2020-10-19 16:20:00|211703.2|211553.2|211643.6|211593.6|211992.8|211842.8|211584.3|211485.7|910
1603124700000|2020-10-19 16:25:00|211643|211593|211795.5|211645.5|211864.7|211759.2|211598.3|211499.3|820
1603125000000|2020-10-19 16:30:00|211796.7|211646.7|211929.6|211779.6|211931.3|211835.3|211607.5|211557.5|831
1603125300000|2020-10-19 16:35:00|211931|211781|211968|211818|212052.3|211951.2|211825.1|211733.3|863
1603125600000|2020-10-19 16:40:00|211915.7|211865.7|211929.4|211879.4|212203.7|212100.2|211899.7|211812.5|901
1603125900000|2020-10-19 16:45:00|211930.4|211880.4|211861.8|211811.8|212090.9|211982.5|211845.3|211739|772
1603126200000|2020-10-19 16:50:00|211862|211812|211847.5|211797.5|212080.8|211981.4|211829.3|211779.3|744
1603126500000|2020-10-19 16:55:00|211846.9|211796.9|211832.9|211782.9|211878.2|211799.6|211810.3|211724|737
1603126800000|2020-10-19 17:00:00|211833.2|211783.2|212108.2|211958.2|212140.9|212009.1|211806.7|211709.6|795
1603127100000|2020-10-19 17:05:00|212056.3|212006.3|212082.9|212032.9|212239.3|212101.3|212011.6|211930|758
1603127400000|2020-10-19 17:10:00|212083.2|212033.2|212013.5|211963.5|212211.3|212109.8|212012.9|211954.8|683
1603127700000|2020-10-19 17:15:00|212013.8|211963.8|211920.4|211870.4|212082.9|211986.4|211912.9|211801.7|666
1603128000000|2020-10-19 17:20:00|211920.6|211870.6|212009.5|211859.5|212088.6|211985.9|211850.1|211729.1|751
1603128300000|2020-10-19 17:25:00|212008.4|211858.4|211880.8|211830.8|212090.1|211994.4|211863.4|211765.4|740
1603128600000|2020-10-19 17:30:00|211896.9|211846.9|211941.6|211891.6|212083.4|211978.7|211841.7|211791.7|703
1603128900000|2020-10-19 17:35:00|211942.5|211892.5|211984.2|211934.2|212119.4|212009.1|211941.6|211886.5|653
1603129200000|2020-10-19 17:40:00|211984.1|211934.1|212118.1|211968.1|212249.4|212134.6|211928.7|211819.1|814
1603129500000|2020-10-19 17:45:00|212120.5|211970.5|212303.5|212253.5|212408.6|212300.8|212064.9|211962.3|863
1603129800000|2020-10-19 17:50:00|212303.9|212253.9|212175.5|212025.5|212332.3|212255.5|212120.3|212019.2|887
1603130100000|2020-10-19 17:55:00|212175.1|212025.1|212131.6|211981.6|212237.6|212138.2|211967.1|211867.6|884
1603130400000|2020-10-19 18:00:00|212135.9|211985.9|212089.7|211939.7|212182.6|212082.5|211978.9|211877.1|994
1603130700000|2020-10-19 18:05:00|212087.1|211937.1|211984.4|211834.4|212091.8|211976.5|211893|211795.9|968
1603131000000|2020-10-19 18:10:00|211986.3|211836.3|212008.2|211858.2|212009.2|211899.8|211944.1|211819.7|750
1603131300000|2020-10-19 18:15:00|212007.3|211857.3|212062.5|211912.5|212084.3|211985.5|211886.5|211775|905
1603131600000|2020-10-19 18:20:00|212062.7|211912.7|211976.7|211826.7|212066.2|211966.2|211871.8|211774.3|867
1603131900000|2020-10-19 18:25:00|211973.1|211823.1|211871.5|211821.5|212043.5|211930.8|211855.2|211762.8|932
1603132200000|2020-10-19 18:30:00|211934.3|211784.3|212116.1|211966.1|212133.1|211983.1|211891.7|211779.3|945
1603132500000|2020-10-19 18:35:00|212121.1|211971.1|212185.3|212035.3|212313.2|212163.2|212082.8|211932.8|955
1603132800000|2020-10-19 18:40:00|212185.5|212035.5|212281|212131|212320.3|212197.5|212163.9|212013.9|1030
1603133100000|2020-10-19 18:45:00|212283.5|212133.5|212451.2|212301.2|212601.1|212451.1|212223.9|212127|1066
1603133400000|2020-10-19 18:50:00|212444.4|212294.4|212743.1|212593.1|212746|212600.3|212440.3|212292.9|1057
1603133700000|2020-10-19 18:55:00|212755.1|212605.1|212653.7|212503.7|212757.3|212612.5|212453.3|212303.3|1049
1603134000000|2020-10-19 19:00:00|212655.7|212505.7|212704.7|212554.7|212823.4|212673.4|212643|212493|1037
1603134300000|2020-10-19 19:05:00|212704.4|212554.4|212698.5|212548.5|212831.9|212702.6|212680.1|212530.1|977
1603134600000|2020-10-19 19:10:00|212698.8|212548.8|212748.4|212598.4|212788.3|212638.3|212681.4|212531.4|879
1603134900000|2020-10-19 19:15:00|212748.7|212598.7|212788.5|212638.5|212798.1|212648.1|212693|212569.5|858
1603135200000|2020-10-19 19:20:00|212794.6|212644.6|212986.7|212836.7|212989.2|212839.2|212703.4|212559.9|989
1603135500000|2020-10-19 19:25:00|212991.5|212841.5|212829.2|212679.2|213045.4|212895.4|212819.2|212672.7|911
1603135800000|2020-10-19 19:30:00|212841.2|212691.2|212758.9|212608.9|212844.4|212694.4|212664.4|212514.4|847
1603136100000|2020-10-19 19:35:00|212756.2|212606.2|212428.5|212278.5|212766.1|212656.8|212418.4|212273.4|842
1603136400000|2020-10-19 19:40:00|212429.8|212279.8|212398.1|212248.1|212509.9|212411.7|212386.8|212236.8|726
1603136700000|2020-10-19 19:45:00|212399.1|212249.1|212437.9|212287.9|212464.6|212344.1|212372.2|212222.2|762
1603137000000|2020-10-19 19:50:00|212448.5|212298.5|212739.8|212589.8|212745.4|212595.4|212409.6|212296.6|881
1603137300000|2020-10-19 19:55:00|212737.5|212587.5|212462|212312|212737.5|212587.5|212430.6|212280.6|881
1603137600000|2020-10-19 20:00:00|212463.4|212313.4|212406.3|212256.3|212465.7|212364.5|212349.6|212225.6|606
1603137900000|2020-10-19 20:05:00|212408.7|212258.7|212330.1|212180.1|212415.2|212307.4|212313.1|212163.1|515
1603138200000|2020-10-19 20:10:00|212330.2|212180.2|212308.8|212158.8|212336.8|212186.8|212261.4|212111.4|520
1603138500000|2020-10-19 20:15:00|212309.3|212159.3|212277.1|212127.1|212343.8|212193.8|212255.1|212105.1|436
1603138800000|2020-10-19 20:20:00|212274.9|212124.9|212329.8|212179.8|212329.8|212179.8|212273.2|212123.2|349
1603139100000|2020-10-19 20:25:00|212315.7|212165.7|212288|212138|212315.7|212165.7|212258.5|212108.5|367
1603139400000|2020-10-19 20:30:00|212293|212143|212158.2|212008.2|212293|212143|212146.2|211996.2|538
1603139700000|2020-10-19 20:35:00|212158.1|212008.1|212114.6|211964.6|212213.7|212063.7|212106.5|211956.5|410
1603140000000|2020-10-19 20:40:00|212113.6|211963.6|212106.6|211956.6|212143.8|211993.8|212007.5|211857.5|552
1603140300000|2020-10-19 20:45:00|212111.4|211961.4|212032.9|211882.9|212118|211968|212022|211872|385
1603140600000|2020-10-19 20:50:00|212033.1|211883.1|211993.9|211843.9|212035.9|211885.9|211932|211782|370
1603140900000|2020-10-19 20:55:00|211992.8|211842.8|212046.1|211896.1|212183.1|211954.2|211971.1|211818|372
1603141200000|2020-10-19 21:00:00|212096.6|211840.2|212156.4|211816.4|212162.7|211895.9|212045.9|211755.3|48
1603141500000|2020-10-19 21:05:00|212164.5|211824.5|212143.2|211803.2|212203.7|211863.7|212112.4|211772.4|116
1603141800000|2020-10-19 21:10:00|212154.4|211814.4|212231.6|211942.3|212277|211999.4|212112.4|211772.4|133
1603142100000|2020-10-19 21:15:00|212227.9|211947.5|212236.3|211910.6|212259.6|212029.4|212143.7|211878.2|205
1603142400000|2020-10-19 21:20:00|212224.2|211918.7|212205.4|211939.2|212262|212030.5|212141.8|211890.4|133
1603142700000|2020-10-19 21:25:00|212201.9|211950.2|212200.8|211901.8|212275.6|212031.8|212118|211887.1|146
1603143000000|2020-10-19 21:30:00|212243.6|211971.5|212287.6|211947.6|212292.3|212046.4|212146.8|211891.6|138
1603143300000|2020-10-19 21:35:00|212246.2|211939.5|212228.9|211952.1|212282|212020.9|212148.3|211906.7|145
1603143600000|2020-10-19 21:40:00|212220.6|211958.3|212236|211943.1|212294.2|212026.9|212147.6|211908|117
1603143900000|2020-10-19 21:45:00|212221.7|211935.5|212192.5|211924.3|212275.1|212047.5|212124.1|211873.6|180
1603144200000|2020-10-19 21:50:00|212198.6|211921.2|212165.8|212015.8|212255|212058.5|212122.4|211908|150
1603144500000|2020-10-19 21:55:00|212171.6|212021.6|212231.4|211891.4|212264.1|212067.9|212118.7|211883.1|124
1603144800000|2020-10-19 22:00:00|212253.1|211913.1|212026.9|211876.9|212253.1|211969.1|211946|211796|502
1603145100000|2020-10-19 22:05:00|212044.2|211894.2|211984.4|211834.4|212049.1|211899.1|211980.4|211830.4|358
1603145400000|2020-10-19 22:10:00|211985|211835|211983.5|211833.5|211992.2|211842.2|211932.1|211782.1|387
1603145700000|2020-10-19 22:15:00|211988.5|211838.5|211977.3|211827.3|212028.4|211878.4|211975.4|211825.4|376
1603146000000|2020-10-19 22:20:00|211980.1|211830.1|212053.5|211903.5|212054.7|211904.7|211980.1|211830.1|367
1603146300000|2020-10-19 22:25:00|212054|211904|212010.5|211860.5|212062|211912|211964.7|211814.7|298
1603146600000|2020-10-19 22:30:00|212004.4|211854.4|212007.4|211857.4|212039.5|211889.5|211990.9|211840.9|310
1603146900000|2020-10-19 22:35:00|212008.1|211858.1|212057.6|211907.6|212057.8|211907.8|211995|211845|350
1603147200000|2020-10-19 22:40:00|212056.6|211906.6|212039.4|211889.4|212056.6|211906.6|212013|211863|293
1603147500000|2020-10-19 22:45:00|212037.6|211887.6|212113.6|211963.6|212122.1|211972.1|212017.3|211867.3|324
1603147800000|2020-10-19 22:50:00|212112.7|211962.7|212095.4|211945.4|212122.8|211972.8|212080.5|211930.5|228
1603148100000|2020-10-19 22:55:00|212091.4|211941.4|212070.8|211920.8|212116.9|211966.9|212020.1|211870.1|298
1603148400000|2020-10-19 23:00:00|212074.1|211924.1|211980.6|211830.6|212075.6|211925.6|211973|211823|367
1603148700000|2020-10-19 23:05:00|211975.3|211825.3|211941.9|211791.9|211984.9|211834.9|211936.2|211786.2|321
1603149000000|2020-10-19 23:10:00|211945|211795|211964.7|211814.7|211969.3|211819.3|211929|211779|315
1603149300000|2020-10-19 23:15:00|211961.7|211811.7|211951.7|211801.7|211968.9|211818.9|211934.1|211784.1|256
1603149600000|2020-10-19 23:20:00|211949.8|211799.8|211964.4|211814.4|211969.7|211819.7|211936.6|211786.6|234
1603149900000|2020-10-19 23:25:00|211963.3|211813.3|211984.5|211834.5|212040.7|211890.7|211949.6|211799.6|321
1603150200000|2020-10-19 23:30:00|211983.4|211833.4|212153.4|212003.4|212251.7|212101.7|211981.1|211831.1|549
1603150500000|2020-10-19 23:35:00|212152|212002|212030.7|211880.7|212165.2|212015.2|212022.8|211872.8|351
1603150800000|2020-10-19 23:40:00|212045.1|211895.1|212041|211891|212051.2|211901.2|212011.4|211861.4|349
1603151100000|2020-10-19 23:45:00|212040.4|211890.4|212047.6|211897.6|212059.1|211909.1|212009.9|211859.9|239
1603151400000|2020-10-19 23:50:00|212045.7|211895.7|212046.4|211896.4|212058.3|211908.3|212018.1|211868.1|208
1603151700000|2020-10-19 23:55:00|212046.1|211896.1|212038.1|211888.1|212058.2|211908.2|212012.9|211862.9|273
1603152000000|2020-10-20 00:00:00|212039.5|211889.5|212016.7|211866.7|212051.3|211901.3|211957.8|211807.8|570
1603152300000|2020-10-20 00:05:00|212022.8|211872.8|211951.7|211801.7|212030.7|211880.7|211932.4|211782.4|399
1603152600000|2020-10-20 00:10:00|211951.2|211801.2|211951.7|211801.7|211972.9|211822.9|211934.1|211784.1|336
1603152900000|2020-10-20 00:15:00|211951.4|211801.4|211956.7|211806.7|211964|211814|211891.4|211741.4|383
1603153200000|2020-10-20 00:20:00|211955|211805|211939.4|211789.4|211957.9|211807.9|211909.5|211759.5|390
1603153500000|2020-10-20 00:25:00|211938.8|211788.8|211956.8|211806.8|211968.3|211818.3|211906.5|211756.5|320
1603153800000|2020-10-20 00:30:00|211958.1|211808.1|212004.3|211854.3|212009.2|211859.2|211928.3|211778.3|407
1603154100000|2020-10-20 00:35:00|212004.1|211854.1|211992.5|211842.5|212021.1|211871.1|211976.7|211826.7|329
1603154400000|2020-10-20 00:40:00|211993.5|211843.5|211883.9|211733.9|211994.3|211844.3|211879.4|211729.4|428
1603154700000|2020-10-20 00:45:00|211889.6|211739.6|211886.9|211736.9|211937|211787|211832.2|211682.2|442
1603155000000|2020-10-20 00:50:00|211905.2|211755.2|211883.6|211733.6|211926.9|211776.9|211825.5|211675.5|496
1603155300000|2020-10-20 00:55:00|211884.6|211734.6|211883.3|211733.3|211923.9|211773.9|211827.4|211677.4|436
1603155600000|2020-10-20 01:00:00|211888.3|211738.3|211954.8|211804.8|212003.3|211853.3|211815.5|211665.5|699
1603155900000|2020-10-20 01:05:00|211957.9|211807.9|211922.4|211772.4|211973.7|211823.7|211899.1|211749.1|533
1603156200000|2020-10-20 01:10:00|211923|211773|211880.5|211730.5|211986.2|211836.2|211875|211725|513
1603156500000|2020-10-20 01:15:00|211885.2|211735.2|211867.2|211717.2|211918.1|211768.1|211828.6|211678.6|531
1603156800000|2020-10-20 01:20:00|211870|211720|211914.4|211764.4|211941.5|211791.5|211847.7|211697.7|430
1603157100000|2020-10-20 01:25:00|211913.9|211763.9|212075|211925|212098.5|211948.5|211886.3|211736.3|578
1603157400000|2020-10-20 01:30:00|212078.1|211928.1|212117.3|211967.3|212232.3|212082.3|212078.1|211928.1|622
1603157700000|2020-10-20 01:35:00|212120.4|211970.4|212206.6|212056.6|212213.5|212063.5|212101.2|211951.2|450
1603158000000|2020-10-20 01:40:00|212209.1|212059.1|212162.3|212012.3|212217.8|212067.8|212143.6|211993.6|511
1603158300000|2020-10-20 01:45:00|212160.5|212010.5|212204.1|212054.1|212219.2|212069.2|212128.7|211978.7|524
1603158600000|2020-10-20 01:50:00|212189.2|212039.2|212156|212006|212226|212076|212130.1|211980.1|426
1603158900000|2020-10-20 01:55:00|212155.4|212005.4|212192|212042|212274.4|212124.4|212151.4|212001.4|565
1603159200000|2020-10-20 02:00:00|212193.9|212043.9|212249.7|212099.7|212306.5|212156.5|212193.9|212043.9|465
1603159500000|2020-10-20 02:05:00|212250.1|212100.1|212179.6|212029.6|212283.5|212133.5|212174.2|212024.2|503
1603159800000|2020-10-20 02:10:00|212179.4|212029.4|212141.6|211991.6|212186.4|212036.4|212110.1|211960.1|476
1603160100000|2020-10-20 02:15:00|212140.5|211990.5|212153.5|212003.5|212172.3|212022.3|212104.5|211954.5|395
1603160400000|2020-10-20 02:20:00|212151.8|212001.8|212124.9|211974.9|212165.8|212015.8|212109.7|211959.7|390
1603160700000|2020-10-20 02:25:00|212126.8|211976.8|212149.1|211999.1|212202.7|212052.7|212123.3|211973.3|456
1603161000000|2020-10-20 02:30:00|212149.6|211999.6|212117.9|211967.9|212168.3|212018.3|212030.5|211880.5|602
1603161300000|2020-10-20 02:35:00|212119.1|211969.1|212110.2|211960.2|212134.1|211984.1|212096.1|211946.1|425
1603161600000|2020-10-20 02:40:00|212111.6|211961.6|212106|211956|212158.9|212008.9|212096.8|211946.8|478
1603161900000|2020-10-20 02:45:00|212105|211955|212161.4|212011.4|212181.3|212031.3|212101.2|211951.2|432
1603162200000|2020-10-20 02:50:00|212160.1|212010.1|212191.3|212041.3|212219.7|212069.7|212134.2|211984.2|507
1603162500000|2020-10-20 02:55:00|212192.5|212042.5|212152.9|212002.9|212192.5|212042.5|212107.1|211957.1|434
1603162800000|2020-10-20 03:00:00|212153.3|212003.3|212168.7|212018.7|212199.5|212049.5|212104.7|211954.7|448
1603163100000|2020-10-20 03:05:00|212168|212018|212140.5|211990.5|212209.8|212059.8|212128.8|211978.8|372
1603163400000|2020-10-20 03:10:00|212144.7|211994.7|212143.3|211993.3|212158.5|212008.5|212090.5|211940.5|414
1603163700000|2020-10-20 03:15:00|212146.7|211996.7|212233.8|212083.8|212242.1|212092.1|212137.5|211987.5|422
1603164000000|2020-10-20 03:20:00|212247.6|212097.6|212224.6|212074.6|212247.6|212097.6|212171.4|212021.4|390
1603164300000|2020-10-20 03:25:00|212223.1|212073.1|212224.5|212074.5|212261.9|212111.9|212186.1|212036.1|442
1603164600000|2020-10-20 03:30:00|212224.1|212074.1|212113.2|211963.2|212240.5|212090.5|212110.5|211960.5|461
1603164900000|2020-10-20 03:35:00|212106.6|211956.6|212068.4|211918.4|212120.4|211970.4|212050.1|211900.1|550
1603165200000|2020-10-20 03:40:00|212074.6|211924.6|212162.5|212012.5|212208.8|212058.8|212070.1|211920.1|487
1603165500000|2020-10-20 03:45:00|212163.5|212013.5|212208.8|212058.8|212247|212097|212159|212009|344
1603165800000|2020-10-20 03:50:00|212207.3|212057.3|212204.5|212054.5|212256.4|212106.4|212194.7|212044.7|377
1603166100000|2020-10-20 03:55:00|212203.8|212053.8|212165.9|212015.9|212210.1|212060.1|212149.4|211999.4|311
1603166400000|2020-10-20 04:00:00|212166.4|212016.4|212201.6|212051.6|212222.5|212072.5|212161.9|212011.9|473
1603166700000|2020-10-20 04:05:00|212206.3|212056.3|212270.2|212120.2|212272.7|212122.7|212195.5|212045.5|316
1603167000000|2020-10-20 04:10:00|212279|212129|212324|212174|212345.5|212195.5|212261.7|212111.7|336
1603167300000|2020-10-20 04:15:00|212323.6|212173.6|212336.3|212186.3|212341.6|212191.6|212292|212142|246
1603167600000|2020-10-20 04:20:00|212336.8|212186.8|212308|212158|212350|212200|212308|212158|287
1603167900000|2020-10-20 04:25:00|212322.7|212172.7|212340|212190|212344.3|212194.3|212300.6|212150.6|323
1603168200000|2020-10-20 04:30:00|212329.6|212179.6|212352.1|212202.1|212387.4|212237.4|212327.2|212177.2|335
1603168500000|2020-10-20 04:35:00|212349.1|212199.1|212367.5|212217.5|212371.8|212221.8|212335.6|212185.6|255
1603168800000|2020-10-20 04:40:00|212369.2|212219.2|212350.5|212200.5|212377|212227|212331.8|212181.8|229
1603169100000|2020-10-20 04:45:00|212350.2|212200.2|212370.4|212220.4|212388.9|212238.9|212294.2|212144.2|290
1603169400000|2020-10-20 04:50:00|212371.1|212221.1|212332.9|212182.9|212374.6|212224.6|212323.1|212173.1|274
1603169700000|2020-10-20 04:55:00|212333.5|212183.5|212344.6|212194.6|212376.8|212226.8|212324.1|212174.1|304
1603170000000|2020-10-20 05:00:00|212343.8|212193.8|212370.1|212220.1|212370.8|212220.8|212299.5|212149.5|373
1603170300000|2020-10-20 05:05:00|212359.9|212209.9|212347.7|212197.7|212370.1|212220.1|212306.3|212156.3|347
1603170600000|2020-10-20 05:10:00|212348.7|212198.7|212293.2|212143.2|212350.7|212200.7|212281.4|212131.4|386
1603170900000|2020-10-20 05:15:00|212292.8|212142.8|212393.5|212243.5|212393.5|212243.5|212267.6|212117.6|428
1603171200000|2020-10-20 05:20:00|212395|212245|212488.4|212338.4|212515|212365|212383.2|212233.2|427
1603171500000|2020-10-20 05:25:00|212493.9|212343.9|212479.8|212329.8|212493.9|212343.9|212461.3|212311.3|428
1603171800000|2020-10-20 05:30:00|212478.4|212328.4|212485.3|212335.3|212537.6|212387.6|212467.7|212317.7|432
1603172100000|2020-10-20 05:35:00|212487.7|212337.7|212518.3|212368.3|212529.9|212379.9|212475.3|212325.3|387
1603172400000|2020-10-20 05:40:00|212518.9|212368.9|212448.9|212298.9|212534.4|212384.4|212429.1|212279.1|483
1603172700000|2020-10-20 05:45:00|212457.7|212307.7|212417.5|212267.5|212481.3|212331.3|212409.2|212259.2|407
1603173000000|2020-10-20 05:50:00|212417.3|212267.3|212343.4|212193.4|212421.6|212271.6|212334.4|212184.4|461
1603173300000|2020-10-20 05:55:00|212340.5|212190.5|212359.7|212209.7|212400.1|212250.1|212293.9|212143.9|483
1603173600000|2020-10-20 06:00:00|212356.3|212206.3|212568.9|212418.9|212570|212420|212356.3|212206.3|577
1603173900000|2020-10-20 06:05:00|212570|212420|212608.8|212458.8|212621.6|212471.6|212553|212403|421
1603174200000|2020-10-20 06:10:00|212603.5|212453.5|212631.6|212481.6|212657.8|212531.7|212552.6|212430.8|489
1603174500000|2020-10-20 06:15:00|212633.4|212483.4|212602.1|212452.1|212666|212516|212487.4|212337.4|593
1603174800000|2020-10-20 06:20:00|212599|212449|212537|212387|212620.4|212514.3|212507.4|212357.4|506
1603175100000|2020-10-20 06:25:00|212534.2|212384.2|212502|212452|212575.4|212452|212461.7|212311.7|552
1603175400000|2020-10-20 06:30:00|212561.2|212411.2|212523.2|212373.2|212571.7|212471.3|212475.4|212325.4|569
1603175700000|2020-10-20 06:35:00|212521.9|212371.9|212525.5|212375.5|212559.2|212409.2|212474.7|212324.7|590
1603176000000|2020-10-20 06:40:00|212525.2|212375.2|212522.5|212372.5|212538|212388|212481.3|212331.3|490
1603176300000|2020-10-20 06:45:00|212518.2|212368.2|212530.1|212380.1|212578.1|212428.1|212495.2|212345.2|443
1603176600000|2020-10-20 06:50:00|212529|212379|212534.6|212384.6|212572|212422|212523|212373|447
1603176900000|2020-10-20 06:55:00|212531.3|212381.3|212538.5|212388.5|212563.5|212413.5|212495|212345|552
1603177200000|2020-10-20 07:00:00|212538.1|212388.1|212448|212298|212538.1|212388.1|212357|212207|698
1603177500000|2020-10-20 07:05:00|212447.6|212297.6|212372.3|212222.3|212486.5|212336.5|212250.7|212100.7|653
1603177800000|2020-10-20 07:10:00|212372.1|212222.1|212543.1|212393.1|212543.3|212419.5|212314.8|212214.9|545
1603178100000|2020-10-20 07:15:00|212541.6|212391.6|212633.4|212483.4|212652.9|212516.9|212537.5|212387.5|628
1603178400000|2020-10-20 07:20:00|212633|212483|212687.6|212537.6|212736.4|212586.4|212607.7|212457.7|548
1603178700000|2020-10-20 07:25:00|212687.1|212537.1|212629.1|212479.1|212712|212562|212628|212478|591
1603179000000|2020-10-20 07:30:00|212628.9|212478.9|212585.7|212435.7|212645|212495|212540.4|212390.4|616
1603179300000|2020-10-20 07:35:00|212585.5|212435.5|212394.6|212244.6|212619.8|212469.8|212389.7|212239.7|560
1603179600000|2020-10-20 07:40:00|212396.5|212246.5|212182.5|212032.5|212404.5|212254.5|212124.9|212030.3|672
1603179900000|2020-10-20 07:45:00|212182.3|212032.3|212120.4|211970.4|212210.1|212069.8|212075.6|211934.8|641
1603180200000|2020-10-20 07:50:00|212121.4|211971.4|211989.8|211839.8|212123.7|211973.7|211979.7|211829.7|598
1603180500000|2020-10-20 07:55:00|211988.3|211838.3|212183.8|212033.8|212224.7|212074.7|211978|211828|727
1603180800000|2020-10-20 08:00:00|212184.5|212034.5|211999.4|211849.4|212229|212079|211987.2|211837.2|700
1603181100000|2020-10-20 08:05:00|211998.2|211848.2|212141.8|211991.8|212158|212008|211984|211847.7|549
1603181400000|2020-10-20 08:10:00|212141.4|211991.4|212065.6|211915.6|212192.7|212042.7|212038.2|211888.2|705
1603181700000|2020-10-20 08:15:00|212063.7|211913.7|212041.1|211891.1|212089.2|211939.2|211892.3|211742.3|645
1603182000000|2020-10-20 08:20:00|212040.6|211890.6|211858.4|211708.4|212044.8|211894.8|211841.2|211691.2|596
1603182300000|2020-10-20 08:25:00|211858.3|211708.3|211922.5|211772.5|211996.7|211846.7|211849.8|211699.8|651
1603182600000|2020-10-20 08:30:00|211921.3|211771.3|212120.5|211970.5|212132.5|211982.5|211898.6|211748.6|523
1603182900000|2020-10-20 08:35:00|212123.6|211973.6|212061.2|211911.2|212127.1|211977.1|212002.1|211852.1|481
1603183200000|2020-10-20 08:40:00|212057.6|211907.6|212055.8|211905.8|212151.1|212001.1|212002.3|211852.3|556
1603183500000|2020-10-20 08:45:00|212056.1|211906.1|211981.7|211831.7|212060.8|211910.8|211981.6|211831.6|506
1603183800000|2020-10-20 08:50:00|211979.8|211829.8|211958.8|211808.8|212046.8|211896.8|211894.2|211744.2|651
1603184100000|2020-10-20 08:55:00|211956.7|211806.7|212111.2|211961.2|212125.9|211975.9|211951.4|211801.4|590
1603184400000|2020-10-20 09:00:00|212110|211960|212035.5|211885.5|212110|211960|211987.2|211880.8|646
1603184700000|2020-10-20 09:05:00|212037.2|211887.2|211954.6|211804.6|212050.8|211900.8|211936.6|211786.6|572
1603185000000|2020-10-20 09:10:00|211958.5|211808.5|212036.6|211886.6|212064.7|211914.7|211916.5|211766.5|563
1603185300000|2020-10-20 09:15:00|212037|211887|211890.5|211740.5|212037|211889.5|211852.4|211702.4|612
1603185600000|2020-10-20 09:20:00|211890.6|211740.6|211896.8|211746.8|211915.5|211765.5|211856|211706|527
1603185900000|2020-10-20 09:25:00|211897.7|211747.7|211939.5|211789.5|211967.5|211846.8|211889.3|211739.3|468
1603186200000|2020-10-20 09:30:00|211940.2|211790.2|211729.1|211579.1|211940.2|211790.2|211670.7|211520.7|702
1603186500000|2020-10-20 09:35:00|211716.5|211566.5|211878.9|211728.9|211915.2|211765.2|211711.7|211561.7|558
1603186800000|2020-10-20 09:40:00|211879.1|211729.1|211850|211700|211885.5|211735.5|211813.6|211663.6|590
1603187100000|2020-10-20 09:45:00|211848.5|211698.5|211826.2|211676.2|211919.6|211769.6|211782|211632|588
1603187400000|2020-10-20 09:50:00|211828.5|211678.5|211745.5|211595.5|211828.8|211678.8|211678|211528|527
1603187700000|2020-10-20 09:55:00|211747|211597|211762.9|211612.9|211787.6|211637.6|211723.1|211573.1|395
1603188000000|2020-10-20 10:00:00|211761.9|211611.9|211837.2|211687.2|211843.3|211693.3|211751.7|211601.7|525
1603188300000|2020-10-20 10:05:00|211839.6|211689.6|211719.5|211569.5|211843.8|211693.8|211691.7|211541.7|399
1603188600000|2020-10-20 10:10:00|211718|211568|211772.9|211622.9|211809|211659|211712.4|211562.4|484
1603188900000|2020-10-20 10:15:00|211771.9|211621.9|211756.9|211606.9|211808.4|211658.4|211695.5|211545.5|576
1603189200000|2020-10-20 10:20:00|211757|211607|211698|211548|211759.8|211609.8|211676|211526|498
1603189500000|2020-10-20 10:25:00|211692.2|211542.2|211611.2|211461.2|211762.2|211612.2|211602.5|211452.5|558
1603189800000|2020-10-20 10:30:00|211608.2|211458.2|211658|211508|211691.8|211541.8|211596.6|211446.6|540
1603190100000|2020-10-20 10:35:00|211658.1|211508.1|211712.5|211562.5|211721.3|211609.9|211647.7|211506.6|381
1603190400000|2020-10-20 10:40:00|211711.8|211561.8|211716.4|211566.4|211718.6|211604.4|211641|211491|438
1603190700000|2020-10-20 10:45:00|211716.5|211566.5|211747.7|211597.7|211765.1|211615.1|211705.9|211555.9|486
1603191000000|2020-10-20 10:50:00|211747.4|211597.4|211757|211607|211768.4|211660.2|211709.7|211570.7|500
1603191300000|2020-10-20 10:55:00|211757.7|211607.7|211709.1|211559.1|211780.7|211630.7|211662.7|211556.1|440
1603191600000|2020-10-20 11:00:00|211709.2|211559.2|211762.1|211612.1|211779.2|211629.2|211674.7|211524.7|548
1603191900000|2020-10-20 11:05:00|211758.2|211608.2|211656.2|211506.2|211758.2|211608.2|211590.5|211484.8|681
1603192200000|2020-10-20 11:10:00|211656.4|211506.4|211672.9|211522.9|211699.2|211549.2|211629.2|211479.2|493
1603192500000|2020-10-20 11:15:00|211675.4|211525.4|211673.8|211523.8|211698.6|211554.2|211589.1|211480|580
1603192800000|2020-10-20 11:20:00|211674.1|211524.1|211683.6|211533.6|211708.8|211606.1|211598.1|211500.1|602
1603193100000|2020-10-20 11:25:00|211683|211533|211771.3|211621.3|211879.3|211733.6|211631.2|211525.1|754
1603193400000|2020-10-20 11:30:00|211772.1|211622.1|212013|211863|212015.2|211871.2|211718.5|211614|697
1603193700000|2020-10-20 11:35:00|212016.3|211866.3|212142.4|211992.4|212185.7|212035.7|211963.6|211863.7|785
1603194000000|2020-10-20 11:40:00|212142.3|211992.3|212234.8|212084.8|212237.8|212087.8|211976.2|211862.5|712
1603194300000|2020-10-20 11:45:00|212233.6|212083.6|211968.7|211818.7|212238.9|212139.2|211932.3|211782.3|692
1603194600000|2020-10-20 11:50:00|211969.8|211819.8|212156.2|212006.2|212195.5|212080.1|211969.8|211819.8|631
1603194900000|2020-10-20 11:55:00|212158.6|212008.6|212023.1|211873.1|212158.6|212031.3|211968.3|211866.9|635
1603195200000|2020-10-20 12:00:00|212022|211872|211908|211758|212110.3|211960.3|211865.2|211715.2|961
1603195500000|2020-10-20 12:05:00|211906.8|211756.8|211909.6|211759.6|211997.2|211847.2|211756.1|211636.2|788
1603195800000|2020-10-20 12:10:00|211911.6|211761.6|212019.6|211869.6|212048.6|211934.7|211860.1|211725.3|803
1603196100000|2020-10-20 12:15:00|212019.4|211869.4|212216.7|212066.7|212216.7|212066.7|211984.3|211862.6|841
1603196400000|2020-10-20 12:20:00|212216.2|212066.2|212439.6|212289.6|212458.7|212337.5|212098.6|211990.6|905
1603196700000|2020-10-20 12:25:00|212444.1|212294.1|212188.5|212038.5|212452.1|212328.6|212171.2|212021.2|837
1603197000000|2020-10-20 12:30:00|212182.8|212032.8|212095.6|211945.6|212186.4|212053.5|211938.7|211842.3|793
1603197300000|2020-10-20 12:35:00|212098|211948|212044.2|211894.2|212166.5|212061.7|211948.3|211817.5|965
1603197600000|2020-10-20 12:40:00|212043.1|211893.1|211770.3|211720.3|212071.1|211967.3|211768.6|211618.6|816
1603197900000|2020-10-20 12:45:00|211832|211682|211738.4|211588.4|211899.1|211749.1|211623.2|211485.4|871
1603198200000|2020-10-20 12:50:00|211737.3|211587.3|211642.6|211592.6|211759.3|211658.8|211583.5|211460.4|751
1603198500000|2020-10-20 12:55:00|211642.5|211592.5|211738.8|211588.8|211757.1|211646.7|211611.5|211509.2|770
1603198800000|2020-10-20 13:00:00|211735.7|211585.7|211634.1|211484.1|211750.6|211648.5|211535.8|211425.9|784
1603199100000|2020-10-20 13:05:00|211631.6|211481.6|211625.5|211575.5|211726.5|211625.5|211549.2|211469.4|727
1603199400000|2020-10-20 13:10:00|211628.6|211578.6|211775.4|211625.4|211818.4|211668.4|211593.8|211443.8|749
1603199700000|2020-10-20 13:15:00|211777.8|211627.8|211711.5|211561.5|211780.7|211652.4|211599.6|211473.4|725
1603200000000|2020-10-20 13:20:00|211715.3|211565.3|211768.3|211618.3|211809.8|211670.6|211617.1|211514|735
1603200300000|2020-10-20 13:25:00|211768.2|211618.2|211883.2|211733.2|211907.5|211768.9|211707.3|211602.7|753
1603200600000|2020-10-20 13:30:00|211814.2|211764.2|211815.8|211665.8|211915.1|211801.2|211643.8|211547.6|1100
1603200900000|2020-10-20 13:35:00|211812.6|211662.6|212003.4|211853.4|212107.7|211957.7|211763.3|211635.2|1084
1603201200000|2020-10-20 13:40:00|212002.8|211852.8|211738.1|211688.1|212042.8|211925|211709.4|211624.7|1038
1603201500000|2020-10-20 13:45:00|211732.7|211682.7|211744.4|211694.4|211805.6|211706.3|211671|211589.6|936
1603201800000|2020-10-20 13:50:00|211746.6|211696.6|211807.7|211657.7|211928.7|211804.7|211689.2|211599.5|1038
1603202100000|2020-10-20 13:55:00|211754.1|211704.1|211482.6|211432.6|211787|211707.7|211482|211389.3|957
1603202400000|2020-10-20 14:00:00|211484|211434|211479.2|211329.2|211547.8|211447.8|211287.7|211180.1|1026
1603202700000|2020-10-20 14:05:00|211482.4|211332.4|211212.6|211062.6|211482.4|211370.1|211108.5|211005.3|979
1603203000000|2020-10-20 14:10:00|211210.1|211060.1|211267.4|211217.4|211322|211221.6|211026.7|210964.6|968
1603203300000|2020-10-20 14:15:00|211266.6|211216.6|211021.4|210971.4|211319.1|211216.9|210998.2|210883.1|990
1603203600000|2020-10-20 14:20:00|211024.3|210974.3|211167.2|211117.2|211228.9|211117.2|210984.2|210891.5|1029
1603203900000|2020-10-20 14:25:00|211168.5|211118.5|211224.1|211174.1|211324|211226.8|211103.7|211041.1|938
1603204200000|2020-10-20 14:30:00|211223.9|211173.9|211070.2|211020.2|211236.4|211175.8|211062.8|210959.8|964
1603204500000|2020-10-20 14:35:00|211070.3|211020.3|211051.8|211001.8|211144.9|211061.6|211038.9|210952.7|911
1603204800000|2020-10-20 14:40:00|211053|211003|211009.7|210859.7|211187.8|211089.4|210854|210734.8|987
1603205100000|2020-10-20 14:45:00|211014.1|210864.1|211032.3|210882.3|211181.4|211080.8|210926.9|210781.6|1024
1603205400000|2020-10-20 14:50:00|211030.1|210880.1|210810.7|210760.7|211036.3|210890.4|210789.9|210693.3|997
1603205700000|2020-10-20 14:55:00|210811|210761|211014.7|210864.7|211043.9|210956.9|210790.7|210702.2|1050
1603206000000|2020-10-20 15:00:00|210973.3|210923.3|211087.1|210937.1|211247.4|211115.4|210972.6|210849.3|1078
1603206300000|2020-10-20 15:05:00|211086.2|210936.2|211039.4|210889.4|211197|211086.6|210996.8|210846.8|941
1603206600000|2020-10-20 15:10:00|211038|210888|210907.1|210857.1|211055.5|210952.5|210790.4|210717.6|826
1603206900000|2020-10-20 15:15:00|210912.8|210862.8|210678|210628|211058.2|210956.8|210645.6|210551.2|978
1603207200000|2020-10-20 15:20:00|210671.7|210621.7|210651.3|210601.3|210765.8|210667|210587.9|210514.7|894
1603207500000|2020-10-20 15:25:00|210665.6|210615.6|210823.4|210773.4|210927.3|210829.7|210623.1|210536|828
1603207800000|2020-10-20 15:30:00|210821.9|210771.9|210770.3|210620.3|210856.7|210806.7|210662|210570.8|921
1603208100000|2020-10-20 15:35:00|210770.4|210620.4|210638.6|210488.6|210814.6|210715.5|210577.1|210476.3|913
1603208400000|2020-10-20 15:40:00|210637.1|210487.1|210483.8|210433.8|210691|210607.3|210477.6|210427.6|872
1603208700000|2020-10-20 15:45:00|210483.5|210433.5|210718.1|210568.1|210771.3|210669.6|210473.6|210396.8|941
1603209000000|2020-10-20 15:50:00|210721.4|210571.4|210774.8|210724.8|210785|210735|210645.5|210542.5|836
1603209300000|2020-10-20 15:55:00|210775.1|210725.1|210742.3|210592.3|210828.5|210730|210675.5|210566.6|751
1603209600000|2020-10-20 16:00:00|210741.3|210591.3|210831.7|210681.7|210875.6|210777.3|210728.9|210588.1|799
1603209900000|2020-10-20 16:05:00|210831.6|210681.6|210943.2|210793.2|210993.7|210893.1|210772.9|210673.1|743
1603210200000|2020-10-20 16:10:00|210942.7|210792.7|210963.8|210813.8|210972.2|210868.1|210864.8|210757.8|804
1603210500000|2020-10-20 16:15:00|210963.6|210813.6|210963.5|210913.5|211016.1|210944.6|210907.5|210801.2|793
1603210800000|2020-10-20 16:20:00|210966.6|210916.6|211147.4|211097.4|211182.1|211097.5|210962.2|210888.5|756
1603211100000|2020-10-20 16:25:00|211149.1|211099.1|211188|211038|211189.2|211099.1|211049.2|210951.4|805
1603211400000|2020-10-20 16:30:00|211136.2|211086.2|210907.2|210757.2|211224.3|211123.4|210866.5|210746.8|950
1603211700000|2020-10-20 16:35:00|210910.2|210760.2|210992|210842|211045.6|210945.8|210835.1|210685.1|1005
1603212000000|2020-10-20 16:40:00|210991.2|210841.2|210758.2|210708.2|210994.4|210893|210684.7|210561.8|936
1603212300000|2020-10-20 16:45:00|210805.5|210655.5|210852.4|210702.4|210861.1|210749.8|210704.2|210607.1|964
1603212600000|2020-10-20 16:50:00|210854.2|210704.2|210987.6|210937.6|211064.3|210960.3|210802.6|210695|897
1603212900000|2020-10-20 16:55:00|210991.5|210941.5|211006.3|210856.3|211073.3|210975.8|210930|210839.5|799
1603213200000|2020-10-20 17:00:00|211011.5|210861.5|210921.5|210871.5|211011.5|210903|210907.2|210807.7|703
1603213500000|2020-10-20 17:05:00|210922.8|210872.8|210768.7|210718.7|210969.6|210889.1|210728|210631.2|774
1603213800000|2020-10-20 17:10:00|210767.9|210717.9|210597.4|210447.4|210791.9|210717.9|210505.6|210408.3|798
1603214100000|2020-10-20 17:15:00|210596.1|210446.1|210685.7|210635.7|210747.4|210649.7|210529.4|210422.8|821
1603214400000|2020-10-20 17:20:00|210686.8|210636.8|210604.6|210554.6|210739.8|210644.7|210567.2|210468.6|702
1603214700000|2020-10-20 17:25:00|210606.9|210556.9|210662|210512|210668.3|210559.1|210439.3|210339.3|851
1603215000000|2020-10-20 17:30:00|210666.5|210516.5|210451.2|210301.2|210706.1|210556.3|210405.5|210301.2|844
1603215300000|2020-10-20 17:35:00|210448.4|210298.4|210532|210382|210568.4|210452.5|210403.3|210263.4|827
1603215600000|2020-10-20 17:40:00|210534.9|210384.9|210501.3|210451.3|210655.1|210505.1|210496.9|210375.7|738
1603215900000|2020-10-20 17:45:00|210501.6|210451.6|210640|210590|210692.2|210590|210501.6|210431.5|749
1603216200000|2020-10-20 17:50:00|210640.1|210590.1|210717.5|210667.5|210775.2|210677.1|210626.8|210525.4|747
1603216500000|2020-10-20 17:55:00|210717.4|210667.4|210732.1|210682.1|210891.3|210786.2|210642.2|210542.6|829
1603216800000|2020-10-20 18:00:00|210730.1|210680.1|210834.1|210684.1|210840.2|210737.6|210682.9|210584.1|638
1603217100000|2020-10-20 18:05:00|210834.7|210684.7|210919.5|210769.5|210923.6|210802.6|210745.6|210635.7|808
1603217400000|2020-10-20 18:10:00|210919.3|210769.3|210896.9|210746.9|210930.6|210780.6|210798.7|210696.9|745
1603217700000|2020-10-20 18:15:00|210898.5|210748.5|210867.5|210717.5|210907.6|210784.5|210806.9|210694.9|675
1603218000000|2020-10-20 18:20:00|210867.9|210717.9|210923|210773|210958.6|210860.2|210844.2|210716.4|749
1603218300000|2020-10-20 18:25:00|210919.2|210769.2|210973.1|210823.1|210975.2|210877.7|210813.4|210707.2|677
1603218600000|2020-10-20 18:30:00|210973.4|210823.4|210947.5|210897.5|210994.6|210900|210905.1|210805.3|626
1603218900000|2020-10-20 18:35:00|210947.6|210897.6|211039.1|210989.1|211073.5|211002.5|210918|210816|710
1603219200000|2020-10-20 18:40:00|211038.1|210988.1|211166|211016|211178.2|211066.3|210956.9|210860.3|758
1603219500000|2020-10-20 18:45:00|211160.1|211010.1|211084.4|211034.4|211193.4|211103.2|211060.1|210959.1|717
1603219800000|2020-10-20 18:50:00|211085.6|211035.6|211047.9|210897.9|211229.9|211091.1|210981.3|210863.5|688
1603220100000|2020-10-20 18:55:00|211041.9|210891.9|210942.9|210792.9|211046.8|210918.2|210853.4|210767.8|905
1603220400000|2020-10-20 19:00:00|210938.9|210788.9|210889.8|210739.8|210944|210836.6|210771.3|210641.3|779
1603220700000|2020-10-20 19:05:00|210889|210739|211067.2|210917.2|211089.5|210939.5|210884.9|210734.9|896
1603221000000|2020-10-20 19:10:00|211066.8|210916.8|211126|210976|211171.3|211055.6|211041.2|210898.7|1009
1603221300000|2020-10-20 19:15:00|211133.6|210983.6|211130.5|210980.5|211205.6|211055.6|211030.8|210925.9|937
1603221600000|2020-10-20 19:20:00|211128.8|210978.8|211162.6|211012.6|211235.7|211122.8|211063.6|210946|971
1603221900000|2020-10-20 19:25:00|211160.6|211010.6|211080.9|210930.9|211193.6|211070|211008.9|210900.4|868
1603222200000|2020-10-20 19:30:00|211078|210928|211134.5|210984.5|211215.6|211065.6|211010.3|210897.1|969
1603222500000|2020-10-20 19:35:00|211135.2|210985.2|211251.5|211101.5|211351.6|211201.6|211129.8|210979.8|949
1603222800000|2020-10-20 19:40:00|211259.8|211109.8|211034.5|210884.5|211278.1|211128.1|210985.5|210835.5|964
1603223100000|2020-10-20 19:45:00|211035.2|210885.2|211133|210983|211218.8|211068.8|211035.2|210885.2|908
1603223400000|2020-10-20 19:50:00|211153.2|211003.2|211252.7|211102.7|211311.6|211161.6|211118.1|210968.1|926
1603223700000|2020-10-20 19:55:00|211261.1|211111.1|211299.7|211149.7|211320.9|211170.9|211214.3|211085|978
1603224000000|2020-10-20 20:00:00|211302.3|211152.3|211288.3|211138.3|211372.1|211222.1|211276.8|211126.8|744
1603224300000|2020-10-20 20:05:00|211286.2|211136.2|211280.7|211130.7|211320.5|211170.5|211246.6|211096.6|643
1603224600000|2020-10-20 20:10:00|211282|211132|211364.3|211214.3|211365.1|211215.1|211253.3|211103.3|592
1603224900000|2020-10-20 20:15:00|211361.3|211211.3|211616.1|211466.1|211623.9|211473.9|211350.7|211200.7|497
1603225200000|2020-10-20 20:20:00|211618|211468|211488.3|211338.3|211629.2|211479.2|211472.8|211322.8|551
1603225500000|2020-10-20 20:25:00|211487.7|211337.7|211306.9|211156.9|211488.1|211351.4|211281.7|211137.8|570
1603225800000|2020-10-20 20:30:00|211298.4|211148.4|211407|211257|211440.7|211290.7|211291|211141|710
1603226100000|2020-10-20 20:35:00|211408.7|211258.7|211526.5|211376.5|211561.5|211411.5|211406.7|211256.7|597
1603226400000|2020-10-20 20:40:00|211520.8|211370.8|211371.8|211221.8|211598.2|211452.3|211368.5|211218.5|557
1603226700000|2020-10-20 20:45:00|211364.3|211214.3|211330.8|211180.8|211404.4|211254.4|211306.6|211156.6|432
1603227000000|2020-10-20 20:50:00|211334.8|211184.8|211328.1|211178.1|211396.9|211246.9|211297.9|211147.9|422
1603227300000|2020-10-20 20:55:00|211320.5|211170.5|211283.9|211133.9|211353.4|211203.4|211268.1|211118.1|461
1603227600000|2020-10-20 21:00:00|211281.2|211131.2|211385.9|211235.9|211385.9|211235.9|211231.7|211081.7|42
1603227900000|2020-10-20 21:05:00|211504.9|211236|211533.7|211193.7|211533.9|211236|211431.4|211091.4|123
1603228200000|2020-10-20 21:10:00|211446|211106|211473.6|211133.6|211526.8|211193|211431.4|211091.4|140
1603228500000|2020-10-20 21:15:00|211469|211129|211465.4|211125.4|211521|211226|211431.4|211091.4|100
1603228800000|2020-10-20 21:20:00|211498|211226|211468.1|211128.1|211514.8|211226|211446.6|211106.6|132
1603229100000|2020-10-20 21:25:00|211465.3|211125.3|211495|211223|211519|211223|211424.1|211084.1|92
1603229400000|2020-10-20 21:30:00|211480.2|211140.2|211502.4|211162.4|211518.5|211223|211431.4|211091.4|146
1603229700000|2020-10-20 21:35:00|211501.8|211161.8|211470.5|211130.5|211518.5|211223|211431.4|211091.4|123
1603230000000|2020-10-20 21:40:00|211496.3|211156.3|211490|211150|211518.7|211223|211440.3|211100.3|114
1603230300000|2020-10-20 21:45:00|211495|211223|211335|210995|211525.4|211223|211186.9|210951.1|148
1603230600000|2020-10-20 21:50:00|211333|210993|211341.6|211001.6|211383.3|211043.3|211291.8|210951.8|136
1603230900000|2020-10-20 21:55:00|211345.8|211005.8|211333.8|210993.8|211382.1|211042.1|211274.3|210934.3|149
1603231200000|2020-10-20 22:00:00|211342|211002|211056.2|210906.2|211342|211002|211027.4|210877.4|463
1603231500000|2020-10-20 22:05:00|211053.5|210903.5|211098.6|210948.6|211142.1|210992.1|211039.3|210889.3|345
1603231800000|2020-10-20 22:10:00|211100.5|210950.5|211103.3|210953.3|211122.1|210972.1|211006.3|210856.3|275
1603232100000|2020-10-20 22:15:00|211102.6|210952.6|211100.7|210950.7|211111|210961|211037|210887|327
1603232400000|2020-10-20 22:20:00|211099.5|210949.5|211165.3|211015.3|211173.7|211023.7|211081.5|210931.5|308
1603232700000|2020-10-20 22:25:00|211163|211013|211269|211119|211273.6|211123.6|211161|211011|263
1603233000000|2020-10-20 22:30:00|211268.6|211118.6|211262.6|211112.6|211290.5|211140.5|211238|211088|294
1603233300000|2020-10-20 22:35:00|211261.3|211111.3|211182.5|211032.5|211280|211123.1|211166.2|211016.2|323
1603233600000|2020-10-20 22:40:00|211189.2|211039.2|211189.9|211039.9|211235.4|211085.4|211168|211018|359
1603233900000|2020-10-20 22:45:00|211190.4|211040.4|211179.8|211029.8|211196.5|211046.5|211167.3|211017.3|287
1603234200000|2020-10-20 22:50:00|211181.6|211031.6|211248.5|211098.5|211281.1|211131.1|211168.6|211018.6|347
1603234500000|2020-10-20 22:55:00|211247.4|211097.4|211049.3|210899.3|211282.7|211132.7|210988.3|210838.3|414
1603234800000|2020-10-20 23:00:00|211056|210906|211113.3|210963.3|211128.3|210978.3|211019.6|210869.6|480
1603235100000|2020-10-20 23:05:00|211106.4|210956.4|210999.9|210849.9|211125.8|210975.8|210969.7|210819.7|513
1603235400000|2020-10-20 23:10:00|211001.3|210851.3|211063.8|210913.8|211096|210946|210975.7|210825.7|380
1603235700000|2020-10-20 23:15:00|211068.9|210918.9|211067.9|210917.9|211104.4|210931.5|211025.2|210854|362
1603236000000|2020-10-20 23:20:00|211074.1|210924.1|211076.9|210926.9|211106.4|210956.4|211060.5|210910.5|319
1603236300000|2020-10-20 23:25:00|211077.6|210927.6|211090.3|210940.3|211105|210955|211038.1|210888.1|337
1603236600000|2020-10-20 23:30:00|211088|210938|211163.9|211013.9|211173.9|211023.9|211064.8|210914.8|390
1603236900000|2020-10-20 23:35:00|211166.6|211016.6|211216.9|211066.9|211226.4|211076.4|211059.4|210909.4|357
1603237200000|2020-10-20 23:40:00|211208.1|211058.1|211204.6|211054.6|211236.2|211086.2|211153.9|211003.9|361
1603237500000|2020-10-20 23:45:00|211205.9|211055.9|211179.5|211029.5|211227.7|211077.7|211151.8|211001.8|419
1603237800000|2020-10-20 23:50:00|211180.3|211030.3|211147.3|210997.3|211186.6|211036.6|211138.4|210988.4|330
1603238100000|2020-10-20 23:55:00|211142.4|210992.4|211147.8|210997.8|211184.9|211034.9|211139.9|210989.9|356
1603238400000|2020-10-21 00:00:00|211145.2|210995.2|211029.9|210879.9|211157.6|211007.6|211023|210873|538
1603238700000|2020-10-21 00:05:00|211028.3|210878.3|210968.8|210818.8|211098.8|210948.8|210951|210801|507
1603239000000|2020-10-21 00:10:00|210968.1|210818.1|210915.3|210765.3|210990.1|210840.1|210892.5|210742.5|533
1603239300000|2020-10-21 00:15:00|210919.6|210769.6|210780.1|210630.1|210944.3|210794.3|210748.4|210598.4|612
1603239600000|2020-10-21 00:20:00|210778.1|210628.1|210807.5|210657.5|210810.6|210660.6|210763|210613|456
1603239900000|2020-10-21 00:25:00|210808.5|210658.5|210846|210696|210859.8|210709.8|210794|210644|394
1603240200000|2020-10-21 00:30:00|210841.7|210691.7|210798.8|210648.8|210883.6|210733.6|210777.4|210627.4|483
1603240500000|2020-10-21 00:35:00|210799.7|210649.7|210824|210674|210883.3|210733.3|210799.7|210649.7|418
1603240800000|2020-10-21 00:40:00|210823|210673|210843.8|210693.8|210868|210718|210783.8|210633.8|426
1603241100000|2020-10-21 00:45:00|210844.4|210694.4|210905.4|210755.4|210973.6|210823.6|210823.8|210673.8|483
1603241400000|2020-10-21 00:50:00|210904.5|210754.5|210918.9|210768.9|210920.7|210770.7|210833.9|210683.9|474
1603241700000|2020-10-21 00:55:00|210920.3|210770.3|210969.6|210819.6|210975.8|210825.8|210878.6|210728.6|512
1603242000000|2020-10-21 01:00:00|210969.9|210819.9|210890.1|210740.1|210972.4|210822.4|210836.2|210686.2|546
1603242300000|2020-10-21 01:05:00|210889.9|210739.9|210867|210717|210893.4|210743.4|210827.9|210677.9|526
1603242600000|2020-10-21 01:10:00|210866.7|210716.7|210868.5|210718.5|210889.6|210739.6|210861.8|210711.8|384
1603242900000|2020-10-21 01:15:00|210871.3|210721.3|210865.7|210715.7|210881.9|210731.9|210770|210620|548
1603243200000|2020-10-21 01:20:00|210864.8|210714.8|210905.7|210755.7|210912.8|210762.8|210813.3|210663.3|424
1603243500000|2020-10-21 01:25:00|210906.9|210756.9|210862.8|210712.8|210931.5|210781.5|210861.9|210711.9|351
1603243800000|2020-10-21 01:30:00|210859.8|210709.8|210852.7|210702.7|210912.8|210762.8|210816.9|210666.9|524
1603244100000|2020-10-21 01:35:00|210854.9|210704.9|210858.9|210708.9|210885.9|210735.9|210853.1|210703.1|374
1603244400000|2020-10-21 01:40:00|210861.4|210711.4|210788.6|210638.6|210866.3|210716.3|210774.5|210624.5|544
1603244700000|2020-10-21 01:45:00|210787.6|210637.6|210687.8|210537.8|210790.4|210640.4|210647.3|210497.3|501
1603245000000|2020-10-21 01:50:00|210689.2|210539.2|210768.6|210618.6|210778.9|210628.9|210668.3|210518.3|458
1603245300000|2020-10-21 01:55:00|210767.5|210617.5|210768.8|210618.8|210776|210626|210750.7|210600.7|297
1603245600000|2020-10-21 02:00:00|210767.6|210617.6|210662.6|210512.6|210789.5|210639.5|210634.8|210484.8|490
1603245900000|2020-10-21 02:05:00|210666.4|210516.4|210628.9|210478.9|210704.1|210554.1|210604.6|210454.6|471
1603246200000|2020-10-21 02:10:00|210629.9|210479.9|210556.1|210406.1|210663.3|210513.3|210534|210384|482
1603246500000|2020-10-21 02:15:00|210560.4|210410.4|210601.7|210451.7|210606.8|210456.8|210531.1|210381.1|379
1603246800000|2020-10-21 02:20:00|210602.5|210452.5|210661.1|210511.1|210663.5|210513.5|210594.9|210444.9|344
1603247100000|2020-10-21 02:25:00|210659.2|210509.2|210614.6|210464.6|210660.8|210510.8|210584.1|210434.1|385
1603247400000|2020-10-21 02:30:00|210616.1|210466.1|210667.7|210517.7|210697.5|210547.5|210606.4|210456.4|370
1603247700000|2020-10-21 02:35:00|210663.7|210513.7|210739.7|210589.7|210753.8|210603.8|210648.8|210498.8|433
1603248000000|2020-10-21 02:40:00|210738.4|210588.4|210659.7|210509.7|210743.4|210593.4|210598.3|210448.3|357
1603248300000|2020-10-21 02:45:00|210656.6|210506.6|210609.1|210459.1|210700.5|210550.5|210595.6|210445.6|397
1603248600000|2020-10-21 02:50:00|210609.6|210459.6|210588.5|210438.5|210618.6|210468.6|210586.9|210436.9|286
1603248900000|2020-10-21 02:55:00|210588.6|210438.6|210672.2|210522.2|210683.7|210533.7|210553.2|210403.2|388
1603249200000|2020-10-21 03:00:00|210671.9|210521.9|210652.6|210502.6|210700|210550|210611.9|210461.9|369
1603249500000|2020-10-21 03:05:00|210651.9|210501.9|210618.9|210468.9|210668.5|210518.5|210602.2|210452.2|429
1603249800000|2020-10-21 03:10:00|210611.1|210461.1|210611.8|210461.8|210619.5|210469.5|210570.7|210420.7|415
1603250100000|2020-10-21 03:15:00|210610.3|210460.3|210621.1|210471.1|210636.5|210486.5|210606.6|210456.6|312
1603250400000|2020-10-21 03:20:00|210620.2|210470.2|210620.9|210470.9|210636.3|210486.3|210600.7|210450.7|452
1603250700000|2020-10-21 03:25:00|210620.7|210470.7|210602|210452|210623|210473|210566.4|210416.4|323
1603251000000|2020-10-21 03:30:00|210602.1|210452.1|210569.5|210419.5|210602.1|210452.1|210524.8|210374.8|415
1603251300000|2020-10-21 03:35:00|210569.2|210419.2|210591.7|210441.7|210614.6|210464.6|210563|210413|310
1603251600000|2020-10-21 03:40:00|210590.8|210440.8|210569.6|210419.6|210604.4|210454.4|210563.9|210413.9|291
1603251900000|2020-10-21 03:45:00|210569.5|210419.5|210459.4|210309.4|210570.9|210420.9|210454.3|210304.3|382
1603252200000|2020-10-21 03:50:00|210462.2|210312.2|210501.1|210351.1|210509.5|210359.5|210449.3|210299.3|308
1603252500000|2020-10-21 03:55:00|210500.5|210350.5|210529.8|210379.8|210541.9|210391.9|210492.5|210342.5|304
1603252800000|2020-10-21 04:00:00|210531.5|210381.5|210485.3|210335.3|210535.3|210385.3|210479|210329|323
1603253100000|2020-10-21 04:05:00|210485.5|210335.5|210540.5|210390.5|210543.4|210393.4|210479.3|210329.3|295
1603253400000|2020-10-21 04:10:00|210541.1|210391.1|210535.9|210385.9|210551.1|210401.1|210530.2|210380.2|271
1603253700000|2020-10-21 04:15:00|210536.9|210386.9|210526.8|210376.8|210573.6|210423.6|210518.8|210368.8|250
1603254000000|2020-10-21 04:20:00|210527.4|210377.4|210486.7|210336.7|210563|210413|210470.4|210320.4|342
1603254300000|2020-10-21 04:25:00|210484.5|210334.5|210370.5|210220.5|210484.5|210334.5|210363.8|210213.8|367
1603254600000|2020-10-21 04:30:00|210367.5|210217.5|210398|210248|210461.5|210311.5|210363.9|210213.9|394
1603254900000|2020-10-21 04:35:00|210395.9|210245.9|210410.4|210260.4|210435.1|210285.1|210365.5|210215.5|440
1603255200000|2020-10-21 04:40:00|210428.3|210278.3|210413.6|210263.6|210442.5|210292.5|210405.5|210255.5|292
1603255500000|2020-10-21 04:45:00|210413.8|210263.8|210434.6|210284.6|210442.3|210292.3|210411.9|210261.9|358
1603255800000|2020-10-21 04:50:00|210433.9|210283.9|210418.7|210268.7|210449.7|210299.7|210416.7|210266.7|404
1603256100000|2020-10-21 04:55:00|210419|210269|210429.8|210279.8|210438.4|210288.4|210412.4|210262.4|308
1603256400000|2020-10-21 05:00:00|210430.5|210280.5|210383.5|210233.5|210431.1|210281.1|210373.6|210223.6|319
1603256700000|2020-10-21 05:05:00|210383.4|210233.4|210438|210288|210441.8|210291.8|210372.8|210222.8|350
1603257000000|2020-10-21 05:10:00|210437.9|210287.9|210448.2|210298.2|210475.3|210325.3|210423.9|210273.9|378
1603257300000|2020-10-21 05:15:00|210452.1|210302.1|210527.6|210377.6|210540.9|210390.9|210400.1|210250.1|322
1603257600000|2020-10-21 05:20:00|210527.5|210377.5|210545.8|210395.8|210599.6|210449.6|210514.5|210364.5|334
1603257900000|2020-10-21 05:25:00|210542|210392|210600.6|210450.6|210632.6|210482.6|210527.7|210377.7|410
1603258200000|2020-10-21 05:30:00|210600.7|210450.7|210554.7|210404.7|210609.8|210459.8|210527.5|210377.5|404
1603258500000|2020-10-21 05:35:00|210555.1|210405.1|210568|210418|210617.5|210467.5|210554.2|210404.2|402
1603258800000|2020-10-21 05:40:00|210567.3|210417.3|210444.4|210294.4|210571.7|210421.7|210441.2|210291.2|380
1603259100000|2020-10-21 05:45:00|210446.1|210296.1|210519|210369|210523|210373|210432.2|210282.2|387
1603259400000|2020-10-21 05:50:00|210518.6|210368.6|210437.7|210287.7|210544|210394|210437.7|210287.7|418
1603259700000|2020-10-21 05:55:00|210438.4|210288.4|210443.5|210293.5|210447|210297|210406.6|210256.6|415
1603260000000|2020-10-21 06:00:00|210444.2|210294.2|210539.6|210389.6|210541.3|210391.3|210397.4|210247.4|593
1603260300000|2020-10-21 06:05:00|210538.3|210388.3|210419.1|210269.1|210538.7|210388.7|210405.1|210255.1|420
1603260600000|2020-10-21 06:10:00|210418.2|210268.2|210313.9|210163.9|210423|210273|210246|210096|616
1603260900000|2020-10-21 06:15:00|210314.2|210164.2|210259.3|210109.3|210314.2|210164.2|210220.2|210070.2|559
1603261200000|2020-10-21 06:20:00|210261.5|210111.5|210228|210078|210326.3|210176.3|210205.5|210055.5|550
1603261500000|2020-10-21 06:25:00|210231.4|210081.4|210075.4|209925.4|210232.3|210082.3|210075.4|209925.4|663
1603261800000|2020-10-21 06:30:00|210081.9|209931.9|210189.4|210039.4|210196|210084.8|210048.9|209930.5|656
1603262100000|2020-10-21 06:35:00|210189.6|210039.6|210155.8|210005.8|210192.3|210062.6|210064.7|209914.7|536
1603262400000|2020-10-21 06:40:00|210156.5|210006.5|210144.5|209994.5|210165.2|210015.2|210027.6|209877.6|633
1603262700000|2020-10-21 06:45:00|210145.2|209995.2|210254.6|210104.6|210301.1|210151.1|210143.1|209993.1|628
1603263000000|2020-10-21 06:50:00|210252.3|210102.3|210266.9|210116.9|210288.5|210138.5|210203.1|210053.1|582
1603263300000|2020-10-21 06:55:00|210266.4|210116.4|210419.3|210269.3|210441.1|210291.1|210242.9|210092.9|699
1603263600000|2020-10-21 07:00:00|210423.3|210273.3|210513|210363|210664|210522.6|210423.3|210273.3|821
1603263900000|2020-10-21 07:05:00|210517.4|210367.4|210472.7|210322.7|210568.7|210452.7|210421.8|210271.8|701
1603264200000|2020-10-21 07:10:00|210473.4|210323.4|210586.7|210436.7|210657.5|210507.5|210473.4|210323.4|770
1603264500000|2020-10-21 07:15:00|210583.7|210433.7|210673.1|210523.1|210735.7|210585.7|210580|210430|692
1603264800000|2020-10-21 07:20:00|210670.9|210520.9|210836.2|210686.2|210852|210750.4|210670.3|210520.3|627
1603265100000|2020-10-21 07:25:00|210836.3|210686.3|210767.7|210617.7|210895.6|210745.6|210701.3|210551.3|623
1603265400000|2020-10-21 07:30:00|210768.5|210618.5|210702.2|210552.2|210881|210731|210700.5|210550.5|761
1603265700000|2020-10-21 07:35:00|210701.4|210551.4|210652.9|210502.9|210709.1|210559.1|210616.2|210466.2|697
1603266000000|2020-10-21 07:40:00|210657.7|210507.7|210782.8|210632.8|210791.5|210641.5|210602.5|210452.5|615
1603266300000|2020-10-21 07:45:00|210782.4|210632.4|210684.5|210534.5|210954.3|210804.3|210673.5|210523.5|746
1603266600000|2020-10-21 07:50:00|210685.3|210535.3|210586.8|210436.8|210751.9|210601.9|210534.5|210402.8|683
1603266900000|2020-10-21 07:55:00|210568.4|210418.4|210413.5|210263.5|210595.4|210488.8|210399|210261.7|795
1603267200000|2020-10-21 08:00:00|210444.7|210294.7|210546.6|210396.6|210551.7|210401.7|210366.4|210231.5|712
1603267500000|2020-10-21 08:05:00|210546.3|210396.3|210588.1|210438.1|210642.8|210496|210420.2|210305.3|764
1603267800000|2020-10-21 08:10:00|210588.4|210438.4|210569.8|210419.8|210662.8|210535.3|210548.5|210398.5|640
1603268100000|2020-10-21 08:15:00|210569|210419|210696|210546|210700.3|210550.3|210548.9|210407.2|633
1603268400000|2020-10-21 08:20:00|210697.7|210547.7|210978.5|210828.5|210986|210836|210669|210522.2|716
1603268700000|2020-10-21 08:25:00|210978|210828|210834.7|210684.7|210998.6|210901.7|210815.3|210665.3|720
1603269000000|2020-10-21 08:30:00|210834.4|210684.4|210779|210629|210927.9|210796.1|210774|210624|656
1603269300000|2020-10-21 08:35:00|210778.9|210628.9|210782.1|210632.1|210818|210699|210661|210562.3|597
1603269600000|2020-10-21 08:40:00|210786|210636|210946.4|210796.4|210965.6|210815.6|210742.6|210625.6|645
1603269900000|2020-10-21 08:45:00|210945.8|210795.8|211024.3|210874.3|211062.3|210961.6|210914.1|210764.1|644
1603270200000|2020-10-21 08:50:00|211030.5|210880.5|211035|210885|211094.4|210995.5|210980.9|210859.8|640
1603270500000|2020-10-21 08:55:00|211038|210888|211050.8|210900.8|211087|210937|211010.1|210860.1|643
1603270800000|2020-10-21 09:00:00|211055.1|210905.1|210948|210798|211103.3|210953.3|210931.8|210781.8|715
1603271100000|2020-10-21 09:05:00|210947.4|210797.4|210891.5|210741.5|210958.9|210808.9|210885.8|210735.8|550
1603271400000|2020-10-21 09:10:00|210897.1|210747.1|210979.8|210829.8|210982.9|210832.9|210827.5|210677.5|620
1603271700000|2020-10-21 09:15:00|210982.9|210832.9|210867.1|210717.1|211014.5|210864.5|210810.9|210660.9|616
1603272000000|2020-10-21 09:20:00|210866|210716|210828.1|210678.1|210898.3|210748.3|210826.3|210676.3|506
1603272300000|2020-10-21 09:25:00|210828.6|210678.6|210969.1|210819.1|210992.7|210842.7|210816.3|210666.3|611
1603272600000|2020-10-21 09:30:00|210968.9|210818.9|211006|210856|211008.3|210858.3|210904.1|210754.1|602
1603272900000|2020-10-21 09:35:00|211009.7|210859.7|210834.3|210684.3|211033.7|210883.7|210829.7|210679.7|606
1603273200000|2020-10-21 09:40:00|210836.1|210686.1|210711.4|210561.4|210872.5|210722.5|210665.7|210515.7|685
1603273500000|2020-10-21 09:45:00|210712.6|210562.6|210761.4|210611.4|210853.4|210703.4|210709.2|210559.2|607
1603273800000|2020-10-21 09:50:00|210761.6|210611.6|210764|210614|210776.5|210626.5|210648.1|210498.1|586
1603274100000|2020-10-21 09:55:00|210764.2|210614.2|210733.7|210583.7|210840.7|210690.7|210650.1|210500.1|609
1603274400000|2020-10-21 10:00:00|210733.4|210583.4|210733.7|210583.7|210776.4|210626.4|210658.4|210508.4|618
1603274700000|2020-10-21 10:05:00|210734.1|210584.1|210793.3|210643.3|210805.1|210655.1|210730.1|210580.1|545
1603275000000|2020-10-21 10:10:00|210791|210641|210774.3|210624.3|210798.6|210648.6|210708.4|210558.4|573
1603275300000|2020-10-21 10:15:00|210772.8|210622.8|210745|210595|210875.6|210725.6|210735.1|210585.1|658
1603275600000|2020-10-21 10:20:00|210751.4|210601.4|210644|210494|210759.6|210609.6|210565.8|210445.9|592
1603275900000|2020-10-21 10:25:00|210642.7|210492.7|210618.1|210468.1|210690.8|210587.9|210541.9|210391.9|636
1603276200000|2020-10-21 10:30:00|210615.5|210465.5|210602|210452|210653.5|210524.2|210539.8|210417.7|626
1603276500000|2020-10-21 10:35:00|210602.5|210452.5|210427.9|210277.9|210602.8|210452.8|210413.2|210273.7|626
1603276800000|2020-10-21 10:40:00|210423.1|210273.1|210517.8|210367.8|210550|210450.7|210412.2|210262.2|628
1603277100000|2020-10-21 10:45:00|210518.3|210368.3|210494.4|210344.4|210530.6|210380.6|210357.4|210248.9|553
1603277400000|2020-10-21 10:50:00|210493.6|210343.6|210517.1|210367.1|210531.7|210381.7|210457.6|210307.6|543
1603277700000|2020-10-21 10:55:00|210517.9|210367.9|210536.8|210386.8|210544.7|210438.6|210459.1|210309.1|612
1603278000000|2020-10-21 11:00:00|210538.7|210388.7|210564.9|210414.9|210660.6|210510.6|210495.1|210363.4|724
1603278300000|2020-10-21 11:05:00|210566.1|210416.1|210689.1|210539.1|210716.3|210566.3|210533.1|210383.1|605
1603278600000|2020-10-21 11:10:00|210688.3|210538.3|210507.2|210457.2|210690.7|210540.7|210468.6|210351.6|643
1603278900000|2020-10-21 11:15:00|210506.3|210456.3|210543.3|210393.3|210636|210486|210506.3|210364.5|631
1603279200000|2020-10-21 11:20:00|210542.6|210392.6|210466.5|210416.5|210584.8|210467.8|210466.5|210363.1|447
1603279500000|2020-10-21 11:25:00|210467|210417|210662.2|210512.2|210683.8|210533.8|210456.7|210328.8|745
1603279800000|2020-10-21 11:30:00|210661.3|210511.3|210739.1|210589.1|210808.3|210658.3|210553.5|210436.4|844
1603280100000|2020-10-21 11:35:00|210737.4|210587.4|210683.9|210533.9|210742|210636.5|210665.6|210520.5|631
1603280400000|2020-10-21 11:40:00|210684.8|210534.8|210772.8|210622.8|210786.4|210686.5|210682.3|210534.8|667
1603280700000|2020-10-21 11:45:00|210773|210623|210834|210684|210884.2|210734.2|210773|210623|714
1603281000000|2020-10-21 11:50:00|210836.2|210686.2|210711|210561|210847.4|210714.9|210710|210560|612
1603281300000|2020-10-21 11:55:00|210708.5|210558.5|210688.4|210538.4|210770.5|210652|210633.6|210483.6|753
1603281600000|2020-10-21 12:00:00|210688.6|210538.6|210364.9|210214.9|210700.1|210585.6|210336.8|210186.8|886
1603281900000|2020-10-21 12:05:00|210364.5|210214.5|210507|210357|210558|210408|210327.1|210205.4|954
1603282200000|2020-10-21 12:10:00|210506.2|210356.2|210466.5|210316.5|210552|210447.5|210404.7|210302.4|849
1603282500000|2020-10-21 12:15:00|210466.6|210316.6|210219.2|210069.2|210468.5|210369.4|210164.8|210061.3|841
1603282800000|2020-10-21 12:20:00|210220.2|210070.2|210206.6|210056.6|210220.2|210103.4|209994.3|209882.5|897
1603283100000|2020-10-21 12:25:00|210207.9|210057.9|210146.2|210096.2|210295.5|210186.9|210140.7|210042.4|682
1603283400000|2020-10-21 12:30:00|210147.1|210097.1|209981.5|209931.5|210164.4|210102.5|209956.9|209851.7|857
1603283700000|2020-10-21 12:35:00|209982.3|209932.3|210054.1|209904.1|210104.5|210009|209940.9|209837.9|838
1603284000000|2020-10-21 12:40:00|210053.9|209903.9|210293.7|210243.7|210345.6|210246.5|209957.9|209880|812
1603284300000|2020-10-21 12:45:00|210294.1|210244.1|210545.7|210395.7|210554.5|210444.2|210282.2|210190.8|768
1603284600000|2020-10-21 12:50:00|210542.1|210392.1|210501.6|210451.6|210613.3|210505.7|210405.5|210280.9|856
1603284900000|2020-10-21 12:55:00|210503.2|210453.2|210546.9|210496.9|210611.9|210531.9|210466.2|210393.3|867
1603285200000|2020-10-21 13:00:00|210546.7|210496.7|210761|210711|210839.6|210742.3|210541.7|210491.7|961
1603285500000|2020-10-21 13:05:00|210762|210712|210762.5|210712.5|210846.7|210762.2|210660.7|210561.9|871
1603285800000|2020-10-21 13:10:00|210762.3|210712.3|210628.7|210578.7|210828.4|210725|210624|210529.5|875
1603286100000|2020-10-21 13:15:00|210628.8|210578.8|210612|210562|210741.7|210642.5|210554.6|210474.8|891
1603286400000|2020-10-21 13:20:00|210612.1|210562.1|210635.4|210485.4|210802.8|210697.1|210584.5|210469.2|916
1603286700000|2020-10-21 13:25:00|210636|210486|210965.6|210915.6|211154.4|211029.9|210630.1|210485.9|960
1603287000000|2020-10-21 13:30:00|210966.7|210916.7|210763.1|210713.1|211036.4|210935|210679|210573.2|1115
1603287300000|2020-10-21 13:35:00|210763.8|210713.8|210722.3|210672.3|210855.9|210786.5|210721.6|210664|1016
1603287600000|2020-10-21 13:40:00|210722.1|210672.1|210454.6|210404.6|210731.7|210672.1|210448.4|210338.2|986
1603287900000|2020-10-21 13:45:00|210454.7|210404.7|210315.7|210265.7|210593.3|210508|210303|210202.3|1027
1603288200000|2020-10-21 13:50:00|210368.1|210218.1|210302.4|210152.4|210375.3|210282.2|210177.8|210075|996
1603288500000|2020-10-21 13:55:00|210298.9|210148.9|210121.7|209971.7|210298.9|210190.3|209903.1|209805.4|1039
1603288800000|2020-10-21 14:00:00|210123.6|209973.6|210232.4|210182.4|210326.8|210234.8|210069.2|209923.2|1033
1603289100000|2020-10-21 14:05:00|210228.8|210178.8|210400|210350|210510.1|210420.2|210152.9|210057.2|1033
1603289400000|2020-10-21 14:10:00|210401.9|210351.9|210395.1|210245.1|210508.7|210410.1|210327.2|210243.4|974
1603289700000|2020-10-21 14:15:00|210392|210242|210406.2|210356.2|210516.6|210443.7|210347.2|210237.3|958
1603290000000|2020-10-21 14:20:00|210405.7|210355.7|210434|210384|210535.3|210434.3|210383.8|210328.9|865
1603290300000|2020-10-21 14:25:00|210433.7|210383.7|210455.8|210305.8|210527.4|210458.9|210385.8|210289.4|984
1603290600000|2020-10-21 14:30:00|210455.6|210305.6|210530|210480|210580.6|210481.1|210387.5|210273.4|980
1603290900000|2020-10-21 14:35:00|210577.7|210427.7|210429.9|210379.9|210577.7|210476.8|210393.6|210286.8|909
1603291200000|2020-10-21 14:40:00|210430.7|210380.7|210482.3|210332.3|210506.1|210398.8|210327.8|210223.9|988
1603291500000|2020-10-21 14:45:00|210482.2|210332.2|210492.1|210342.1|210526.9|210426.1|210380.8|210280.7|893
1603291800000|2020-10-21 14:50:00|210492.2|210342.2|210477.3|210427.3|210569.5|210478.2|210430.7|210332.3|811
1603292100000|2020-10-21 14:55:00|210476|210426|210897.6|210847.6|210962.5|210872.8|210476|210376.7|1039
1603292400000|2020-10-21 15:00:00|210900|210850|210958.4|210808.4|211002.5|210952.5|210751|210636.8|954
1603292700000|2020-10-21 15:05:00|210958.1|210808.1|211011.6|210961.6|211069.3|210981.1|210889.8|210784.9|852
1603293000000|2020-10-21 15:10:00|211009.3|210959.3|211107.8|210957.8|211258.3|211159|211009.3|210925.1|879
1603293300000|2020-10-21 15:15:00|211108.3|210958.3|211073.5|211023.5|211411.6|211267|211071.6|210954.5|967
1603293600000|2020-10-21 15:20:00|211123.4|210973.4|211063|211013|211230.9|211103.9|211028.6|210923.6|921
1603293900000|2020-10-21 15:25:00|211060.7|211010.7|210885.6|210735.6|211152.3|211044.1|210755.9|210634.3|867
1603294200000|2020-10-21 15:30:00|210882.9|210732.9|210772.5|210622.5|210899.5|210793|210549.1|210399.1|900
1603294500000|2020-10-21 15:35:00|210774.1|210624.1|210859|210709|210861.3|210743.1|210767.7|210617.7|823
1603294800000|2020-10-21 15:40:00|210857.2|210707.2|210753.6|210603.6|210892|210742|210643.8|210557.4|843
1603295100000|2020-10-21 15:45:00|210754|210604|210842.4|210692.4|210929.9|210807.7|210700.5|210604|849
1603295400000|2020-10-21 15:50:00|210841.9|210691.9|210898.2|210748.2|210903.4|210801.2|210729.6|210579.6|736
1603295700000|2020-10-21 15:55:00|210900.9|210750.9|210928.9|210878.9|211059.4|210931.3|210803.9|210704.3|873
1603296000000|2020-10-21 16:00:00|210928.6|210878.6|210923.6|210773.6|211005.7|210887.9|210799.8|210653.4|927
1603296300000|2020-10-21 16:05:00|210921.6|210771.6|210951.8|210901.8|211007.4|210906.2|210914.2|210764.2|865
1603296600000|2020-10-21 16:10:00|210950.9|210900.9|210909.6|210759.6|211103.5|211001.4|210909.6|210759.6|928
1603296900000|2020-10-21 16:15:00|210910.5|210760.5|210930.7|210780.7|211043|210893|210882.5|210732.5|856
1603297200000|2020-10-21 16:20:00|210933.6|210783.6|210432.4|210382.4|210936.8|210811.9|210426.6|210337.9|1058
1603297500000|2020-10-21 16:25:00|210432.7|210382.7|210502.6|210352.6|210666.4|210562.5|210419.7|210325|967
1603297800000|2020-10-21 16:30:00|210502.2|210352.2|210558.8|210508.8|210696.4|210575.7|210412.2|210319|974
1603298100000|2020-10-21 16:35:00|210558|210508|210678.4|210528.4|210691.9|210595|210551.7|210446.7|945
1603298400000|2020-10-21 16:40:00|210679.7|210529.7|210528.8|210378.8|210679.7|210559.5|210459.7|210347.3|897
1603298700000|2020-10-21 16:45:00|210527|210377|210664.4|210514.4|210666.6|210555.5|210415.1|210314.9|890
1603299000000|2020-10-21 16:50:00|210663.6|210513.6|210769.5|210619.5|210773.1|210666.4|210471.9|210371.5|893
1603299300000|2020-10-21 16:55:00|210768.5|210618.5|210848.2|210698.2|210859.7|210740.8|210687.1|210556.4|1036
1603299600000|2020-10-21 17:00:00|210848.4|210698.4|210597.2|210547.2|210902.3|210797.3|210597.2|210547.2|943
1603299900000|2020-10-21 17:05:00|210596.3|210546.3|210532.3|210482.3|210674.4|210585.8|210512.1|210429.7|907
1603300200000|2020-10-21 17:10:00|210533.8|210483.8|210661.1|210511.1|210732.4|210633.1|210530.6|210439.6|751
1603300500000|2020-10-21 17:15:00|210653.2|210503.2|210675.7|210525.7|210681.3|210533.5|210562.4|210412.4|763
1603300800000|2020-10-21 17:20:00|210679|210529|210811|210661|210871|210760.4|210677|210527|739
1603301100000|2020-10-21 17:25:00|210813.6|210663.6|210799.7|210649.7|210941.5|210836.4|210792.4|210645.9|738
1603301400000|2020-10-21 17:30:00|210801.1|210651.1|210809.8|210659.8|210818.7|210668.7|210728.4|210578.4|724
1603301700000|2020-10-21 17:35:00|210809.7|210659.7|211027.9|210877.9|211039.7|210889.7|210787.9|210656.3|781
1603302000000|2020-10-21 17:40:00|211027.8|210877.8|211033|210883|211054.9|210937.4|210894|210771.9|770
1603302300000|2020-10-21 17:45:00|211032.5|210882.5|210888.4|210738.4|211033.5|210883.5|210839.9|210689.9|700
1603302600000|2020-10-21 17:50:00|210887|210737|210729.7|210679.7|210889.8|210747.3|210726.6|210622.2|814
1603302900000|2020-10-21 17:55:00|210730.2|210680.2|210803.2|210653.2|210819.6|210681.6|210730.2|210630.6|705
1603303200000|2020-10-21 18:00:00|210797.8|210647.8|210798.2|210648.2|210822|210712.1|210655.2|210548.2|817
1603303500000|2020-10-21 18:05:00|210799.7|210649.7|210856.2|210706.2|210867.3|210717.3|210752.4|210602.4|788
1603303800000|2020-10-21 18:10:00|210853.9|210703.9|210856.6|210706.6|210913.4|210763.4|210701.7|210598.5|765
1603304100000|2020-10-21 18:15:00|210858.1|210708.1|210756.9|210706.9|210858.1|210759.4|210707.7|210599.3|746
1603304400000|2020-10-21 18:20:00|210756.5|210706.5|210843.5|210693.5|210864.5|210759.8|210750.5|210645.8|686
1603304700000|2020-10-21 18:25:00|210838.4|210688.4|210730|210580|210849.6|210743|210709|210559|752
1603305000000|2020-10-21 18:30:00|210728.6|210578.6|210674.6|210524.6|210775.1|210659.3|210612.9|210516.5|727
1603305300000|2020-10-21 18:35:00|210673.7|210523.7|210751.5|210601.5|210777.1|210676.8|210616.6|210519.5|734
1603305600000|2020-10-21 18:40:00|210750.5|210600.5|210765.4|210715.4|210843.1|210745.9|210711.6|210579.6|700
1603305900000|2020-10-21 18:45:00|210765.1|210715.1|210945.8|210795.8|211000.6|210899.3|210711.6|210611|794
1603306200000|2020-10-21 18:50:00|210947.8|210797.8|210993|210843|211017.2|210898.9|210896.7|210746.7|730
1603306500000|2020-10-21 18:55:00|210993.3|210843.3|211002.1|210852.1|211023.5|210927.1|210903.6|210798.7|726
1603306800000|2020-10-21 19:00:00|210962.3|210912.3|211022.2|210872.2|211138.6|210988.6|210952|210836.4|729
1603307100000|2020-10-21 19:05:00|211022|210872|210985.6|210835.6|211045.6|210895.6|210979.5|210829.5|803
1603307400000|2020-10-21 19:10:00|210986.2|210836.2|210943.1|210793.1|210998.7|210848.7|210935.6|210785.6|797
1603307700000|2020-10-21 19:15:00|210945.9|210795.9|210862.8|210712.8|211000.1|210850.1|210853.4|210703.4|803
1603308000000|2020-10-21 19:20:00|210863.3|210713.3|210840.7|210690.7|210892.7|210755.5|210799.5|210672.6|746
1603308300000|2020-10-21 19:25:00|210841.6|210691.6|210756.9|210606.9|210844.2|210694.2|210708.5|210583.3|724
1603308600000|2020-10-21 19:30:00|210756.7|210606.7|210845.3|210695.3|210874.2|210724.2|210726.8|210576.8|799
1603308900000|2020-10-21 19:35:00|210845.9|210695.9|210956.2|210806.2|210972.2|210822.2|210839.8|210689.8|799
1603309200000|2020-10-21 19:40:00|210954.8|210804.8|211052.4|210902.4|211061.1|210911.1|210939.7|210789.7|776
1603309500000|2020-10-21 19:45:00|211054.4|210904.4|211066.6|210916.6|211125.2|210984.5|211034.5|210904.4|805
1603309800000|2020-10-21 19:50:00|211075.7|210925.7|211119.2|210969.2|211142.6|210992.6|211062.5|210912.5|759
1603310100000|2020-10-21 19:55:00|211113.6|210963.6|211299.3|211149.3|211304.2|211154.2|211102.4|210952.4|835
1603310400000|2020-10-21 20:00:00|211299.9|211149.9|211311|211161|211331.9|211203.7|211201.5|211051.5|675
1603310700000|2020-10-21 20:05:00|211310.2|211160.2|211219.6|211069.6|211310.2|211189.8|211152.1|211031.4|649
1603311000000|2020-10-21 20:10:00|211217.2|211067.2|211213.8|211063.8|211245.4|211095.4|211099.1|210987.5|607
1603311300000|2020-10-21 20:15:00|211199.9|211049.9|211187.4|211037.4|211218.5|211068.5|211174.8|211024.8|439
1603311600000|2020-10-21 20:20:00|211188.9|211038.9|211094.7|210944.7|211197.1|211047.1|211092.2|210942.2|434
1603311900000|2020-10-21 20:25:00|211096|210946|211126.4|210976.4|211174|211024|211090.1|210940.1|487
1603312200000|2020-10-21 20:30:00|211143|210993|211110.9|210960.9|211162|211012|211070.1|210920.1|860
1603312500000|2020-10-21 20:35:00|211110.5|210960.5|211221.7|211071.7|211240|211090|211098.6|210948.6|662
1603312800000|2020-10-21 20:40:00|211222.2|211072.2|211314.3|211164.3|211315.7|211165.7|211207.2|211057.2|436
1603313100000|2020-10-21 20:45:00|211314.6|211164.6|211156.7|211006.7|211330.7|211180.7|211153.9|211003.9|399
1603313400000|2020-10-21 20:50:00|211153.6|211003.6|211143.6|210993.6|211162.8|211012.8|211106.9|210956.9|747
1603313700000|2020-10-21 20:55:00|211147.6|210997.6|211155|211005|211157.8|211007.8|211070.7|210920.7|589
1603314000000|2020-10-21 21:00:00|211164.8|211014.8|211157.8|211007.8|211166.7|211016.7|211155.9|211005.9|31
1603314300000|2020-10-21 21:05:00|211176.1|210909.5|211144|210994|211283.3|211024.2|211102.5|210909.5|152
1603314600000|2020-10-21 21:10:00|211140|210990|211210|210954.1|211320.3|211037.5|211128.8|210914.4|154
1603314900000|2020-10-21 21:15:00|211226.8|210938.1|211146.8|210996.8|211234.7|211021.8|211115.8|210926.8|144
1603315200000|2020-10-21 21:20:00|211134.3|210984.3|211224.4|210947|211247.6|211006.9|211105.5|210928.3|164
1603315500000|2020-10-21 21:25:00|211121.5|210971.5|211140.9|210990.9|211264.5|211018.4|211104.5|210916.1|141
1603315800000|2020-10-21 21:30:00|211167.1|211017.1|211228.3|210940.4|211246.6|211041|211101.9|210910.1|124
1603316100000|2020-10-21 21:35:00|211211.7|210942.9|211138.8|210988.8|211248.7|211010.1|211110|210903.6|103
1603316400000|2020-10-21 21:40:00|211144.5|210994.5|211195.6|210926.6|211247.3|211007.7|211100.3|210894.2|124
1603316700000|2020-10-21 21:45:00|211096.8|210946.8|211111.3|210961.3|211264.1|210992.3|211087.7|210874.9|124
1603317000000|2020-10-21 21:50:00|211106|210956|211117.8|210967.8|211246.9|211004.2|211088.3|210880.4|128
1603317300000|2020-10-21 21:55:00|211110.1|210960.1|211215|211065|211241.4|211065|211080.1|210880.3|169
1603317600000|2020-10-21 22:00:00|211158.8|211008.8|211146.6|210996.6|211213.9|211017.3|211126.3|210951.4|436
1603317900000|2020-10-21 22:05:00|211147.3|210997.3|211149.5|210999.5|211155.2|211005.2|211134.1|210984.1|326
1603318200000|2020-10-21 22:10:00|211149.8|210999.8|211151.5|211001.5|211194.5|211013|211135.4|210920.8|284
1603318500000|2020-10-21 22:15:00|211154.3|211004.3|211106.6|210956.6|211154.3|211004.3|211101.7|210951.7|316
1603318800000|2020-10-21 22:20:00|211126.1|210976.1|211164|211014|211212|211030.7|211111.1|210936|275
1603319100000|2020-10-21 22:25:00|211155.4|211005.4|211142.3|210992.3|211166.6|211016.6|211120.3|210970.3|205
1603319400000|2020-10-21 22:30:00|211144.3|210994.3|211132.6|210982.6|211151.9|211001.9|211104.8|210954.8|237
1603319700000|2020-10-21 22:35:00|211139.9|210989.9|211161.7|211011.7|211176.7|211026.7|211127.1|210977.1|266
1603320000000|2020-10-21 22:40:00|211163.6|211013.6|211121|210971|211165.6|211015.6|211113.6|210963.6|261
1603320300000|2020-10-21 22:45:00|211120.4|210970.4|211122.3|210972.3|211149.8|210999.8|211104.5|210954.5|191
1603320600000|2020-10-21 22:50:00|211125.1|210975.1|211192.2|211042.2|211192.4|211042.4|211107.7|210957.7|222
1603320900000|2020-10-21 22:55:00|211169.5|211019.5|211208.2|211058.2|211213.7|211063.7|211148.6|210998.6|241
1603321200000|2020-10-21 23:00:00|211206.1|211056.1|211179.3|211029.3|211216.6|211066.6|211159.3|211009.3|361
1603321500000|2020-10-21 23:05:00|211179.6|211029.6|211171.4|211021.4|211188.2|211038.2|211144.7|210994.7|285
1603321800000|2020-10-21 23:10:00|211163.6|211013.6|211113.7|210963.7|211172.2|211022.2|211099.7|210949.7|310
1603322100000|2020-10-21 23:15:00|211111.8|210961.8|211150.1|211000.1|211156|211006|211086|210936|316
1603322400000|2020-10-21 23:20:00|211150.6|211000.6|211262.1|211112.1|211270.8|211120.8|211148.7|210998.7|374
1603322700000|2020-10-21 23:25:00|211268.1|211118.1|211221.6|211071.6|211268.1|211118.1|211193.8|211043.8|316
1603323000000|2020-10-21 23:30:00|211223.3|211073.3|211225.4|211075.4|211234.5|211084.5|211212.5|211062.5|236
1603323300000|2020-10-21 23:35:00|211217.7|211067.7|211576.2|211426.2|211630.1|211480.1|211201.7|211051.7|548
1603323600000|2020-10-21 23:40:00|211576|211426|211762.2|211612.2|211767.9|211617.9|211561.1|211411.1|583
1603323900000|2020-10-21 23:45:00|211759.4|211609.4|211692|211542|211956.6|211806.6|211668.6|211518.6|625
1603324200000|2020-10-21 23:50:00|211690.8|211540.8|211649.3|211499.3|211692.6|211542.6|211612.5|211462.5|465
1603324500000|2020-10-21 23:55:00|211648.9|211498.9|211634.7|211484.7|211651.5|211501.5|211602.4|211452.4|466
1603324800000|2020-10-22 00:00:00|211632.9|211482.9|211649.9|211499.9|211698.4|211548.4|211599.8|211449.8|657
1603325100000|2020-10-22 00:05:00|211652.7|211502.7|211653.8|211503.8|211732.9|211582.9|211642.8|211492.8|567
1603325400000|2020-10-22 00:10:00|211651.2|211501.2|211873.4|211723.4|211892.5|211742.5|211615.8|211465.8|620
1603325700000|2020-10-22 00:15:00|211875.3|211725.3|211765.8|211615.8|211875.3|211725.3|211750|211600|657
1603326000000|2020-10-22 00:20:00|211762.5|211612.5|211694.5|211544.5|211764|211614|211693.9|211543.9|504
1603326300000|2020-10-22 00:25:00|211693.1|211543.1|211784.1|211634.1|211786.5|211636.5|211693.1|211543.1|529
1603326600000|2020-10-22 00:30:00|211784.7|211634.7|211743.3|211593.3|211833.6|211683.6|211708.1|211558.1|553
1603326900000|2020-10-22 00:35:00|211743.7|211593.7|211695.6|211545.6|211783.8|211633.8|211676.5|211526.5|463
1603327200000|2020-10-22 00:40:00|211695.4|211545.4|211712.4|211562.4|211753.2|211603.2|211669|211519|460
1603327500000|2020-10-22 00:45:00|211710|211560|211668.8|211518.8|211714.5|211564.5|211613.3|211463.3|473
1603327800000|2020-10-22 00:50:00|211664|211514|211621.5|211471.5|211665.8|211515.8|211606.3|211456.3|481
1603328100000|2020-10-22 00:55:00|211621|211471|211619.5|211469.5|211677.9|211527.9|211603.7|211453.7|409
1603328400000|2020-10-22 01:00:00|211621.4|211471.4|211621.8|211471.8|211653.4|211503.4|211611.2|211461.2|425
1603328700000|2020-10-22 01:05:00|211621.6|211471.6|211800.5|211650.5|211854.7|211704.7|211618.9|211468.9|428
1603329000000|2020-10-22 01:10:00|211797|211647|211799.9|211649.9|211806.7|211656.7|211786.4|211636.4|286
1603329300000|2020-10-22 01:15:00|211800.1|211650.1|211756|211606|211814.5|211664.5|211748.6|211598.6|404
1603329600000|2020-10-22 01:20:00|211749.9|211599.9|211807.7|211657.7|211824|211674|211732.1|211582.1|359
1603329900000|2020-10-22 01:25:00|211788.8|211638.8|211936.2|211786.2|211986|211836|211788.8|211638.8|520
1603330200000|2020-10-22 01:30:00|211944|211794|211939.7|211789.7|211945.4|211795.4|211765.6|211615.6|551
1603330500000|2020-10-22 01:35:00|211942.2|211792.2|211868.3|211718.3|211962|211812|211849.3|211699.3|478
1603330800000|2020-10-22 01:40:00|211867.8|211717.8|211916.3|211766.3|211946.2|211796.2|211865.4|211715.4|434
1603331100000|2020-10-22 01:45:00|211916|211766|211916.5|211766.5|211946.5|211796.5|211889.4|211739.4|398
1603331400000|2020-10-22 01:50:00|211916.3|211766.3|211949.2|211799.2|211952.3|211802.3|211885|211735|393
1603331700000|2020-10-22 01:55:00|211949.5|211799.5|212110|211960|212167.2|212017.2|211949.4|211799.4|547
1603332000000|2020-10-22 02:00:00|212111.9|211961.9|212172.8|212022.8|212208.2|212058.2|212034.7|211884.7|515
1603332300000|2020-10-22 02:05:00|212168|212018|212207|212057|212261|212111|212141.9|211991.9|466
1603332600000|2020-10-22 02:10:00|212206.9|212056.9|212152.3|212002.3|212227.3|212077.3|212140.1|211990.1|495
1603332900000|2020-10-22 02:15:00|212148.1|211998.1|212235.2|212085.2|212251.9|212101.9|212115.5|211965.5|468
1603333200000|2020-10-22 02:20:00|212237.6|212087.6|212290.2|212140.2|212349.2|212199.2|212237.6|212087.6|477
1603333500000|2020-10-22 02:25:00|212291.9|212141.9|212203.5|212053.5|212304.1|212154.1|212152.5|212002.5|448
1603333800000|2020-10-22 02:30:00|212205.8|212055.8|212193.6|212043.6|212240.7|212090.7|212159.8|212009.8|415
1603334100000|2020-10-22 02:35:00|212195.5|212045.5|212107.5|211957.5|212195.5|212045.5|212075.5|211925.5|431
1603334400000|2020-10-22 02:40:00|212105.5|211955.5|212031.9|211881.9|212211.1|212061.1|212012.5|211862.5|419
1603334700000|2020-10-22 02:45:00|212034|211884|212148.9|211998.9|212161.3|212011.3|212018.6|211868.6|412
1603335000000|2020-10-22 02:50:00|212150.8|212000.8|212084.3|211934.3|212172.7|212022.7|212061|211911|299
1603335300000|2020-10-22 02:55:00|212128.8|211978.8|212177.4|212027.4|212193|212043|212116.1|211966.1|371
1603335600000|2020-10-22 03:00:00|212174.2|212024.2|212124.2|211974.2|212184.2|212034.2|212074.8|211924.8|346
1603335900000|2020-10-22 03:05:00|212122.1|211972.1|212130.9|211980.9|212183.1|212033.1|212121.3|211971.3|278
1603336200000|2020-10-22 03:10:00|212131.3|211981.3|212151.5|212001.5|212218|212068|212127.7|211977.7|335
1603336500000|2020-10-22 03:15:00|212151.4|212001.4|212106.4|211956.4|212151.4|212001.4|212079.5|211929.5|424
1603336800000|2020-10-22 03:20:00|212110.5|211960.5|212220|212070|212226.1|212076.1|212110.5|211960.5|363
1603337100000|2020-10-22 03:25:00|212218|212068|212219.7|212069.7|212250.3|212100.3|212183.6|212033.6|354
1603337400000|2020-10-22 03:30:00|212217.4|212067.4|212250.4|212100.4|212260.6|212110.6|212210.8|212060.8|302
1603337700000|2020-10-22 03:35:00|212251.4|212101.4|212235.1|212085.1|212254.8|212104.8|212208.9|212058.9|295
1603338000000|2020-10-22 03:40:00|212234.1|212084.1|212085.8|211935.8|212234.1|212084.1|212081|211931|408
1603338300000|2020-10-22 03:45:00|212091.2|211941.2|212139.1|211989.1|212145.8|211995.8|212070.8|211920.8|291
1603338600000|2020-10-22 03:50:00|212135.8|211985.8|212131|211981|212173.1|212023.1|212125.6|211975.6|322
1603338900000|2020-10-22 03:55:00|212129.8|211979.8|212164.3|212014.3|212185.5|212035.5|212129.8|211979.8|339
1603339200000|2020-10-22 04:00:00|212165.6|212015.6|212167|212017|212182.7|212032.7|212134.4|211984.4|359
1603339500000|2020-10-22 04:05:00|212166.4|212016.4|212143.6|211993.6|212175.3|212025.3|212126.8|211976.8|310
1603339800000|2020-10-22 04:10:00|212143.5|211993.5|212135.2|211985.2|212222.2|212072.2|212127.8|211977.8|414
1603340100000|2020-10-22 04:15:00|212134.1|211984.1|212141.7|211991.7|212156|212006|212126.1|211976.1|287
1603340400000|2020-10-22 04:20:00|212142.4|211992.4|212179.2|212029.2|212185.5|212035.5|212119.9|211969.9|351
1603340700000|2020-10-22 04:25:00|212178.5|212028.5|212146.2|211996.2|212190|212040|212131.9|211981.9|315
1603341000000|2020-10-22 04:30:00|212145|211995|212122.4|211972.4|212176.1|212026.1|212033.4|211883.4|299
1603341300000|2020-10-22 04:35:00|212122.5|211972.5|212086.4|211936.4|212125.4|211975.4|212077.2|211927.2|257
1603341600000|2020-10-22 04:40:00|212086.8|211936.8|212042.4|211892.4|212099.1|211949.1|212038.5|211888.5|266
1603341900000|2020-10-22 04:45:00|212043.8|211893.8|212025|211875|212043.8|211893.8|212010|211860|287
1603342200000|2020-10-22 04:50:00|212016.5|211866.5|212014.4|211864.4|212048.4|211898.4|212004.5|211854.5|319
1603342500000|2020-10-22 04:55:00|212014.9|211864.9|212056.3|211906.3|212075.7|211925.7|212014.9|211864.9|306
1603342800000|2020-10-22 05:00:00|212059|211909|211989|211839|212075.4|211925.4|211979.2|211829.2|386
1603343100000|2020-10-22 05:05:00|211986.8|211836.8|211874.9|211724.9|211990.2|211840.2|211869.3|211719.3|424
1603343400000|2020-10-22 05:10:00|211878.8|211728.8|211846|211696|211898.6|211748.6|211830.2|211680.2|407
1603343700000|2020-10-22 05:15:00|211842.9|211692.9|211879.9|211729.9|211894|211744|211841.6|211691.6|380
1603344000000|2020-10-22 05:20:00|211883.5|211733.5|211839|211689|211895|211745|211831.5|211681.5|379
1603344300000|2020-10-22 05:25:00|211842.4|211692.4|211662.8|211512.8|211845.3|211695.3|211651.8|211501.8|471
1603344600000|2020-10-22 05:30:00|211658.7|211508.7|211710.1|211560.1|211713.8|211563.8|211653.3|211503.3|378
1603344900000|2020-10-22 05:35:00|211710.2|211560.2|211711.5|211561.5|211757.9|211607.9|211684.7|211534.7|361
1603345200000|2020-10-22 05:40:00|211710.7|211560.7|211705.3|211555.3|211726.8|211576.8|211661.2|211511.2|360
1603345500000|2020-10-22 05:45:00|211708.7|211558.7|211752.7|211602.7|211772.6|211622.6|211689.6|211539.6|332
1603345800000|2020-10-22 05:50:00|211755|211605|211780.9|211630.9|211810.4|211660.4|211722.7|211572.7|460
1603346100000|2020-10-22 05:55:00|211780.2|211630.2|211789.9|211639.9|211810.7|211660.7|211747|211597|465
1603346400000|2020-10-22 06:00:00|211780.1|211630.1|211755.1|211605.1|211780.1|211630.1|211664.7|211514.7|557
1603346700000|2020-10-22 06:05:00|211756.5|211606.5|211602.2|211452.2|211756.5|211606.5|211577.2|211427.2|491
1603347000000|2020-10-22 06:10:00|211603.7|211453.7|211583.5|211433.5|211652.2|211502.2|211558.8|211408.8|502
1603347300000|2020-10-22 06:15:00|211584.3|211434.3|211456.7|211306.7|211619.2|211469.2|211434.7|211284.7|503
1603347600000|2020-10-22 06:20:00|211458.3|211308.3|211403.6|211253.6|211470.1|211320.1|211369.9|211219.9|539
1603347900000|2020-10-22 06:25:00|211405.2|211255.2|211495.9|211345.9|211512.5|211362.5|211400.6|211250.6|599
1603348200000|2020-10-22 06:30:00|211496.6|211346.6|211512.1|211362.1|211512.4|211362.4|211401.3|211251.3|601
1603348500000|2020-10-22 06:35:00|211511.3|211361.3|211433.3|211283.3|211528.1|211380|211369.1|211235.8|598
1603348800000|2020-10-22 06:40:00|211432.5|211282.5|211485.2|211335.2|211485.7|211335.7|211313.8|211208.8|546
1603349100000|2020-10-22 06:45:00|211485.9|211335.9|211486.1|211336.1|211527.5|211377.5|211469.6|211319.6|552
1603349400000|2020-10-22 06:50:00|211487.8|211337.8|211603.5|211453.5|211610.3|211460.3|211473.7|211323.7|574
1603349700000|2020-10-22 06:55:00|211603.8|211453.8|211627.2|211477.2|211715.6|211565.6|211603.4|211453.4|641
1603350000000|2020-10-22 07:00:00|211637.8|211487.8|212039.5|211889.5|212040.8|211890.8|211629.8|211479.8|848
1603350300000|2020-10-22 07:05:00|212062|211912|211946|211796|212080.2|211930.2|211884.5|211734.5|804
1603350600000|2020-10-22 07:10:00|211947.8|211797.8|211794.4|211644.4|212028.9|211878.9|211789|211639|797
1603350900000|2020-10-22 07:15:00|211794.8|211644.8|211623.8|211473.8|211822.6|211672.6|211607.6|211457.6|713
1603351200000|2020-10-22 07:20:00|211621.6|211471.6|211494.6|211344.6|211670.2|211520.2|211452.2|211302.2|626
1603351500000|2020-10-22 07:25:00|211492.5|211342.5|211435.7|211285.7|211627.1|211477.1|211405.5|211255.5|681
1603351800000|2020-10-22 07:30:00|211435.4|211285.4|211296.8|211146.8|211492.2|211342.2|211274.4|211124.4|653
1603352100000|2020-10-22 07:35:00|211295.2|211145.2|211299.7|211149.7|211335.6|211188.9|211238.9|211109.9|650
1603352400000|2020-10-22 07:40:00|211300.4|211150.4|211412.2|211262.2|211414.8|211264.8|211278.8|211128.8|571
1603352700000|2020-10-22 07:45:00|211408.7|211258.7|211377.2|211227.2|211523.1|211373.1|211345.6|211195.6|725
1603353000000|2020-10-22 07:50:00|211376.8|211226.8|211335.4|211185.4|211459.2|211309.2|211332.8|211182.8|677
1603353300000|2020-10-22 07:55:00|211334.9|211184.9|211266.7|211116.7|211348.8|211198.8|211227.6|211077.6|714
1603353600000|2020-10-22 08:00:00|211266.5|211116.5|211411.9|211261.9|211455.5|211305.5|211266.5|211116.5|702
1603353900000|2020-10-22 08:05:00|211409.5|211259.5|211460.9|211310.9|211527.3|211377.3|211359.5|211209.5|710
1603354200000|2020-10-22 08:10:00|211461|211311|211525.7|211375.7|211545.4|211395.4|211429.3|211309.7|538
1603354500000|2020-10-22 08:15:00|211525.4|211375.4|211713.1|211563.1|211714|211564|211521.8|211371.8|653
1603354800000|2020-10-22 08:20:00|211711.1|211561.1|211359.4|211209.4|211753.7|211631.2|211357.6|211207.6|694
1603355100000|2020-10-22 08:25:00|211361.4|211211.4|211273.3|211123.3|211377.2|211227.2|211222.6|211094.9|648
1603355400000|2020-10-22 08:30:00|211274.4|211124.4|211371.4|211221.4|211420.4|211270.4|211271.1|211121.1|625
1603355700000|2020-10-22 08:35:00|211368.2|211218.2|211463.1|211313.1|211472.3|211342.3|211324.6|211174.6|431
1603356000000|2020-10-22 08:40:00|211463|211313|211486.6|211336.6|211558.8|211408.8|211459|211309|434
1603356300000|2020-10-22 08:45:00|211486.1|211336.1|211546.6|211396.6|211548|211398|211452.8|211302.8|491
1603356600000|2020-10-22 08:50:00|211544.3|211394.3|211530.1|211380.1|211559.6|211434|211484|211348|512
1603356900000|2020-10-22 08:55:00|211531.8|211381.8|211591.1|211441.1|211648.1|211498.1|211525.5|211375.5|568
1603357200000|2020-10-22 09:00:00|211589.9|211439.9|211737.1|211587.1|211737.1|211587.1|211492.5|211342.5|562
1603357500000|2020-10-22 09:05:00|211734.9|211584.9|211681.5|211531.5|211755.9|211605.9|211657.4|211507.4|601
1603357800000|2020-10-22 09:10:00|211680.8|211530.8|211905.5|211755.5|211914.6|211764.6|211674.1|211524.1|630
1603358100000|2020-10-22 09:15:00|211905.3|211755.3|211791.2|211641.2|211918|211768|211768.6|211618.6|621
1603358400000|2020-10-22 09:20:00|211791.4|211641.4|211803.5|211653.5|211866.8|211716.8|211764.4|211614.4|444
1603358700000|2020-10-22 09:25:00|211802.5|211652.5|211633.7|211483.7|211805.9|211655.9|211633.4|211483.4|525
1603359000000|2020-10-22 09:30:00|211633.8|211483.8|211729.6|211579.6|211729.6|211579.6|211632.6|211482.6|500
1603359300000|2020-10-22 09:35:00|211729.3|211579.3|211842.2|211692.2|211843.4|211693.4|211676|211532.9|586
1603359600000|2020-10-22 09:40:00|211837.4|211687.4|211732.7|211582.7|211861.4|211711.4|211728|211578|518
1603359900000|2020-10-22 09:45:00|211732.3|211582.3|211782.4|211632.4|211816.7|211666.7|211682|211532|604
1603360200000|2020-10-22 09:50:00|211782.9|211632.9|211677.8|211527.8|211820.5|211670.5|211665.2|211515.2|724
1603360500000|2020-10-22 09:55:00|211678|211528|211762.1|211612.1|211771.7|211621.7|211639.8|211489.8|565
1603360800000|2020-10-22 10:00:00|211748.2|211598.2|211892.8|211742.8|211921.2|211771.2|211747.6|211597.6|569
1603361100000|2020-10-22 10:05:00|211896.9|211746.9|211761.4|211611.4|211957.8|211807.8|211758.6|211608.6|679
1603361400000|2020-10-22 10:10:00|211760.8|211610.8|211807.4|211657.4|211844.4|211725.7|211756.3|211606.3|461
1603361700000|2020-10-22 10:15:00|211806.9|211656.9|211443.6|211293.6|211806.9|211688.3|211440.6|211290.6|656
1603362000000|2020-10-22 10:20:00|211442.7|211292.7|211363.3|211213.3|211474.7|211324.7|211301.4|211183.3|807
1603362300000|2020-10-22 10:25:00|211363.6|211213.6|211267.1|211117.1|211368.4|211218.4|211200.6|211050.6|658
1603362600000|2020-10-22 10:30:00|211266.9|211116.9|211345.7|211195.7|211346.9|211196.9|211182.1|211065.7|662
1603362900000|2020-10-22 10:35:00|211344.6|211194.6|211364.1|211214.1|211380.4|211230.4|211229.1|211079.1|669
1603363200000|2020-10-22 10:40:00|211365.4|211215.4|211383.5|211233.5|211393.9|211253.1|211287.8|211190.9|440
1603363500000|2020-10-22 10:45:00|211383.8|211233.8|211427.4|211277.4|211458.1|211308.1|211327.4|211177.4|604
1603363800000|2020-10-22 10:50:00|211426.8|211276.8|211402.3|211252.3|211446.8|211296.8|211325.2|211175.2|590
1603364100000|2020-10-22 10:55:00|211398.6|211248.6|211364.8|211214.8|211425.7|211275.7|211357|211207|558
1603364400000|2020-10-22 11:00:00|211391.9|211241.9|211589.1|211439.1|211615.9|211504.5|211308.1|211158.1|785
1603364700000|2020-10-22 11:05:00|211588|211438|211558.3|211408.3|211638.2|211488.2|211473.9|211354.7|871
1603365000000|2020-10-22 11:10:00|211562|211412|211428.3|211278.3|211562.9|211412.9|211325|211209.2|794
1603365300000|2020-10-22 11:15:00|211433.1|211283.1|211352.5|211202.5|211468|211349.1|211310.1|211188.4|896
1603365600000|2020-10-22 11:20:00|211351.6|211201.6|211411.8|211261.8|211458.4|211354.9|211281.9|211180.3|842
1603365900000|2020-10-22 11:25:00|211414.5|211264.5|211412.9|211262.9|211469.2|211373.8|211354.1|211204.1|799
1603366200000|2020-10-22 11:30:00|211412.2|211262.2|211693.4|211543.4|211693.9|211543.9|211341.4|211233.4|769
1603366500000|2020-10-22 11:35:00|211692.1|211542.1|211502.7|211352.7|211718.8|211602.4|211465.6|211352.1|900
1603366800000|2020-10-22 11:40:00|211496.2|211346.2|211538.5|211388.5|211629.5|211498.5|211459.2|211342.2|763
1603367100000|2020-10-22 11:45:00|211534.8|211384.8|211638|211488|211668.4|211518.4|211476.3|211326.3|807
1603367400000|2020-10-22 11:50:00|211657.1|211507.1|211682.1|211532.1|211707.5|211586.2|211550.9|211447.4|776
1603367700000|2020-10-22 11:55:00|211679.5|211529.5|211679.8|211529.8|211830.7|211706.2|211573.5|211475.2|786
1603368000000|2020-10-22 12:00:00|211659.9|211509.9|211421.7|211271.7|211659.9|211509.9|211369.9|211252.2|936
1603368300000|2020-10-22 12:05:00|211428.9|211278.9|211361|211211|211518.5|211413|211352.2|211208|874
1603368600000|2020-10-22 12:10:00|211362|211212|211567.3|211417.3|211572.4|211422.4|211318.5|211168.5|810
1603368900000|2020-10-22 12:15:00|211568.6|211418.6|211775.8|211625.8|211891.4|211741.4|211558.2|211415|910
1603369200000|2020-10-22 12:20:00|211765.2|211615.2|211640.2|211590.2|211844|211707.9|211636|211525.2|765
1603369500000|2020-10-22 12:25:00|211639.1|211589.1|211643.8|211493.8|211737|211616.4|211571.6|211421.6|884
1603369800000|2020-10-22 12:30:00|211640.1|211490.1|211890.4|211740.4|212045.2|211902.7|211617.2|211478.8|987
1603370100000|2020-10-22 12:35:00|211892.4|211742.4|211619.4|211469.4|211914.6|211764.6|211592.3|211466|890
1603370400000|2020-10-22 12:40:00|211619.8|211469.8|211261.9|211111.9|211620|211470|211220|211106.2|953
1603370700000|2020-10-22 12:45:00|211262.1|211112.1|211095.2|210945.2|211343|211251.5|210931.8|210838.5|921
1603371000000|2020-10-22 12:50:00|211093.6|210943.6|211012|210962|211107.9|210994|210902.6|210811.2|854
1603371300000|2020-10-22 12:55:00|211011.4|210961.4|211195|211045|211385.1|211270.1|210992.7|210919.4|836
1603371600000|2020-10-22 13:00:00|211192.3|211042.3|211095|211045|211295.9|211170.3|211032.2|210937.1|886
1603371900000|2020-10-22 13:05:00|211155.3|211005.3|210949.1|210899.1|211157.6|211052.1|210806.7|210700.4|902
1603372200000|2020-10-22 13:10:00|210943.7|210893.7|210979.6|210829.6|210982.3|210900.2|210744.5|210628.8|905
1603372500000|2020-10-22 13:15:00|210977.4|210827.4|210837.3|210787.3|211083.2|210982.5|210738.3|210635.8|966
1603372800000|2020-10-22 13:20:00|210836.7|210786.7|210764.2|210714.2|210931.3|210832.5|210723.3|210590.6|903
1603373100000|2020-10-22 13:25:00|210764.8|210714.8|210783.2|210733.2|210895.5|210807.3|210658.1|210559.3|947
1603373400000|2020-10-22 13:30:00|210782.8|210732.8|210657.4|210507.4|210849.9|210751.7|210573.7|210474.8|1063
1603373700000|2020-10-22 13:35:00|210656.5|210506.5|210734.9|210584.9|210774.5|210675.2|210570.2|210464.9|1038
1603374000000|2020-10-22 13:40:00|210734.1|210584.1|210760.9|210710.9|210864.3|210767|210652.9|210549.9|1016
1603374300000|2020-10-22 13:45:00|210760|210710|210673.9|210623.9|210823.3|210726.8|210645.4|210524|1029
1603374600000|2020-10-22 13:50:00|210675.1|210625.1|210613.4|210563.4|210723.3|210650.2|210610.6|210509.3|896
1603374900000|2020-10-22 13:55:00|210619.2|210569.2|210671.1|210521.1|210716.6|210599.1|210540.2|210470|881
1603375200000|2020-10-22 14:00:00|210671.6|210521.6|210806|210756|210875.2|210787.2|210614.8|210507.9|998
1603375500000|2020-10-22 14:05:00|210808|210758|210986.4|210836.4|211005.4|210911.6|210765.8|210711.4|944
1603375800000|2020-10-22 14:10:00|210987.9|210837.9|210767.1|210717.1|210987.9|210877.2|210760.7|210673.1|991
1603376100000|2020-10-22 14:15:00|210768.5|210718.5|210609.1|210559.1|210906|210806.6|210603.6|210515.8|992
1603376400000|2020-10-22 14:20:00|210609.3|210559.3|210911.1|210861.1|210983.9|210883.3|210609.3|210555.2|928
1603376700000|2020-10-22 14:25:00|210893.7|210843.7|210750.7|210600.7|210938.6|210843.7|210648.9|210555.3|1023
1603377000000|2020-10-22 14:30:00|210748.7|210598.7|210717.6|210667.6|210816.2|210704.2|210574.2|210500.7|1038
1603377300000|2020-10-22 14:35:00|210709|210659|210660.5|210610.5|210746.9|210674.3|210542.9|210445.6|967
1603377600000|2020-10-22 14:40:00|210658.5|210608.5|210660.9|210610.9|210845.2|210743.6|210572.1|210494.9|1016
1603377900000|2020-10-22 14:45:00|210660.4|210610.4|210679.3|210629.3|210905.3|210804.5|210580.2|210486|1024
1603378200000|2020-10-22 14:50:00|210669.9|210619.9|209924.5|209774.5|210756.3|210670.1|209809.5|209705.2|1125
1603378500000|2020-10-22 14:55:00|209921.4|209771.4|209974.6|209924.6|210060.5|209970.6|209821.9|209741.8|1104
1603378800000|2020-10-22 15:00:00|209977.1|209927.1|210049.9|209999.9|210192.2|210104.2|209971.1|209898.2|993
1603379100000|2020-10-22 15:05:00|210055.6|210005.6|210212.9|210162.9|210284.6|210185.5|210041.6|209969.8|835
1603379400000|2020-10-22 15:10:00|210212|210162|209797.4|209747.4|210222|210162|209797.4|209709.1|867
1603379700000|2020-10-22 15:15:00|209801.9|209751.9|209983.1|209933.1|210090|209971.2|209776.8|209689.8|933
1603380000000|2020-10-22 15:20:00|209982.1|209932.1|210015.6|209965.6|210063.2|209976.6|209898.5|209848.5|847
1603380300000|2020-10-22 15:25:00|210014.5|209964.5|209897.2|209847.2|210147|210059.6|209881|209808.8|854
1603380600000|2020-10-22 15:30:00|209885.4|209835.4|210083.6|210033.6|210149.6|210053.3|209885.4|209832.1|931
1603380900000|2020-10-22 15:35:00|210080.9|210030.9|210095.5|210045.5|210175.6|210104.5|210007.1|209957.1|874
1603381200000|2020-10-22 15:40:00|210095.9|210045.9|210095.4|210045.4|210154.4|210104.4|210008.4|209908.7|895
1603381500000|2020-10-22 15:45:00|210095.5|210045.5|210003.6|209953.6|210122.3|210059.1|210000.8|209904.2|891
1603381800000|2020-10-22 15:50:00|210004.4|209954.4|210387.2|210337.2|210454.4|210351|209999.2|209949.2|906
1603382100000|2020-10-22 15:55:00|210386.4|210336.4|210327.5|210277.5|210430.6|210343.2|210294.1|210184.4|839
1603382400000|2020-10-22 16:00:00|210333|210283|210363.1|210313.1|210479.3|210385|210284.1|210225.7|912
1603382700000|2020-10-22 16:05:00|210362.9|210312.9|210320.5|210270.5|210543|210493|210318|210235.5|899
1603383000000|2020-10-22 16:10:00|210321.9|210271.9|210413.3|210363.3|210463.1|210413.1|210319.7|210225|877
1603383300000|2020-10-22 16:15:00|210411.5|210361.5|210446.9|210396.9|210504.6|210418.2|210331.4|210222.9|808
1603383600000|2020-10-22 16:20:00|210447.1|210397.1|210404.5|210354.5|210507.3|210457.3|210293.8|210243.8|742
1603383900000|2020-10-22 16:25:00|210404.6|210354.6|210258.9|210208.9|210460.7|210410.7|210233.6|210183.6|767
1603384200000|2020-10-22 16:30:00|210261.1|210211.1|210324|210274|210364.6|210314.6|210253.8|210203.8|593
1603384500000|2020-10-22 16:35:00|210325.3|210275.3|210263.1|210213.1|210343.3|210293.3|210226.3|210176.3|697
1603384800000|2020-10-22 16:40:00|210262.1|210212.1|210038.7|209988.7|210357.3|210307.3|210022.2|209931.4|736
1603385100000|2020-10-22 16:45:00|210040.2|209990.2|209957.4|209907.4|210051.5|210001.5|209957.1|209864.6|698
1603385400000|2020-10-22 16:50:00|209957.6|209907.6|210001.4|209951.4|210060.6|209957.6|209890.1|209793.7|811
1603385700000|2020-10-22 16:55:00|210070.5|209920.5|209999|209949|210092|209999.7|209969.8|209890.8|712
1603386000000|2020-10-22 17:00:00|209998.3|209948.3|209990.2|209940.2|210017.4|209967.4|209936.1|209886.1|714
1603386300000|2020-10-22 17:05:00|209990.9|209940.9|209948.3|209898.3|210030.4|209980.4|209934.5|209884.5|740
1603386600000|2020-10-22 17:10:00|209950.3|209900.3|209669.7|209619.7|209951.1|209901.1|209667.8|209605.5|815
1603386900000|2020-10-22 17:15:00|209673.8|209623.8|209677.5|209627.5|209786.2|209703.4|209576.7|209477.4|843
1603387200000|2020-10-22 17:20:00|209679|209629|209718|209668|209780.2|209730.2|209679|209610.3|837
1603387500000|2020-10-22 17:25:00|209723.6|209673.6|209581.2|209531.2|209785.7|209735.7|209566.3|209477.8|884
1603387800000|2020-10-22 17:30:00|209583.1|209533.1|209688.5|209638.5|209745.1|209654.5|209577.7|209492.3|807
1603388100000|2020-10-22 17:35:00|209686.7|209636.7|209722.1|209572.1|209762.4|209662.3|209657.5|209555.5|719
1603388400000|2020-10-22 17:40:00|209722.3|209572.3|209646.9|209596.9|209769.8|209667.2|209625.5|209551.4|779
1603388700000|2020-10-22 17:45:00|209644.9|209594.9|209726.1|209676.1|209755.7|209679.2|209637.3|209577.6|674
1603389000000|2020-10-22 17:50:00|209726.3|209676.3|209687.2|209637.2|209761.9|209691.5|209654.4|209558.6|724
1603389300000|2020-10-22 17:55:00|209684.7|209634.7|209819.1|209769.1|209888.3|209800.9|209683.5|209578|777
1603389600000|2020-10-22 18:00:00|209816.9|209766.9|209882.4|209832.4|209963.9|209861.3|209796.4|209713.1|805
1603389900000|2020-10-22 18:05:00|209881.6|209831.6|209764.8|209714.8|209941|209838.3|209732.3|209631.7|810
1603390200000|2020-10-22 18:10:00|209764.7|209714.7|209811.6|209761.6|209900.8|209801.9|209762.7|209682.5|738
1603390500000|2020-10-22 18:15:00|209811.5|209761.5|209695.7|209645.7|209830|209767.1|209677.6|209573.9|721
1603390800000|2020-10-22 18:20:00|209693.6|209643.6|209784.1|209634.1|209842.8|209743.8|209688.9|209585.7|753
1603391100000|2020-10-22 18:25:00|209784.9|209634.9|209878.9|209828.9|209927.8|209837|209783.2|209634.9|759
1603391400000|2020-10-22 18:30:00|209877.4|209827.4|209873.6|209823.6|209925.3|209859.2|209837.2|209758.3|728
1603391700000|2020-10-22 18:35:00|209875.4|209825.4|209904|209754|209985|209881.5|209859.7|209753.5|740
1603392000000|2020-10-22 18:40:00|209898.7|209748.7|209984.8|209834.8|209988.6|209889.6|209839.9|209738|610
1603392300000|2020-10-22 18:45:00|209937.4|209887.4|209919.1|209869.1|210018.2|209933.4|209847.6|209743.2|736
1603392600000|2020-10-22 18:50:00|209918.7|209868.7|210089.2|209939.2|210097.3|209975|209900.2|209850.2|810
1603392900000|2020-10-22 18:55:00|210065.1|209915.1|210043.4|209993.4|210177|210076.8|209971.1|209891.9|870
1603393200000|2020-10-22 19:00:00|210042.5|209992.5|210284.1|210234.1|210348.9|210251.2|210042|209930.1|923
1603393500000|2020-10-22 19:05:00|210284.5|210234.5|210251.7|210101.7|210471.9|210374.2|210204.9|210101.7|883
1603393800000|2020-10-22 19:10:00|210255.8|210105.8|210380.3|210230.3|210434.9|210336|210173.9|210068.8|803
1603394100000|2020-10-22 19:15:00|210381.3|210231.3|210347.3|210197.3|210414.4|210310|210285|210194.8|643
1603394400000|2020-10-22 19:20:00|210347.4|210197.4|210334.3|210184.3|210364.8|210255|210214.7|210111.9|686
1603394700000|2020-10-22 19:25:00|210334.7|210184.7|210269.6|210119.6|210356.7|210261.6|210227.8|210113.1|686
1603395000000|2020-10-22 19:30:00|210270.1|210120.1|210316.1|210166.1|210342.3|210243.2|210209.9|210116.2|618
1603395300000|2020-10-22 19:35:00|210317|210167|210197.7|210147.7|210318.1|210201.7|210156.3|210058.9|685
1603395600000|2020-10-22 19:40:00|210194.4|210144.4|210182.3|210132.3|210348.4|210198.4|210182.3|210106.7|655
1603395900000|2020-10-22 19:45:00|210179.2|210129.2|210215.8|210165.8|210330.1|210222|210167.5|210068.2|649
1603396200000|2020-10-22 19:50:00|210216.1|210166.1|210057.4|210007.4|210276.6|210166.8|210057.4|210007.4|724
1603396500000|2020-10-22 19:55:00|210128.4|209978.4|209984.4|209934.4|210175.6|210104.7|209955|209857.5|857
1603396800000|2020-10-22 20:00:00|209983.8|209933.8|209973.3|209923.3|210072|209970.7|209969.4|209877.1|503
1603397100000|2020-10-22 20:05:00|209969.7|209919.7|209943.8|209793.8|210027.2|209933.6|209929.4|209787.5|485
1603397400000|2020-10-22 20:10:00|209943|209793|209878.3|209728.3|209945.1|209824.9|209820.7|209670.7|579
1603397700000|2020-10-22 20:15:00|209883.6|209733.6|209858.2|209708.2|209898.9|209782.9|209778.7|209628.7|408
1603398000000|2020-10-22 20:20:00|209858.7|209708.7|209805.6|209655.6|209860.3|209710.3|209757.4|209607.4|366
1603398300000|2020-10-22 20:25:00|209798.1|209648.1|209770.7|209620.7|209840.2|209690.2|209745.1|209595.1|485
1603398600000|2020-10-22 20:30:00|209765.2|209615.2|209720.7|209570.7|209782.9|209632.9|209705.9|209555.9|443
1603398900000|2020-10-22 20:35:00|209723.1|209573.1|209630.3|209480.3|209723.7|209573.7|209595.8|209445.8|511
1603399200000|2020-10-22 20:40:00|209631.7|209481.7|209649.7|209499.7|209674.6|209524.6|209631.7|209481.7|393
1603399500000|2020-10-22 20:45:00|209648.2|209498.2|209604.5|209454.5|209681.8|209531.8|209588.1|209438.1|428
1603399800000|2020-10-22 20:50:00|209617.5|209467.5|209564.7|209414.7|209618|209467.5|209525.7|209367.7|423
1603400100000|2020-10-22 20:55:00|209565.6|209415.6|209930.6|209590.6|210049.8|209709.8|209563.7|209413.7|546
1603400400000|2020-10-22 21:00:00|209933.3|209593.3|209931.1|209591.1|209966.5|209626.5|209923.8|209583.8|38
1603400700000|2020-10-22 21:05:00|209945.6|209605.6|209895.4|209555.4|209953.3|209613.3|209818.4|209478.4|138
1603401000000|2020-10-22 21:10:00|209881.7|209541.7|209867.5|209527.5|209927.9|209587.9|209817.2|209477.2|141
1603401300000|2020-10-22 21:15:00|209872.5|209532.5|209912.1|209572.1|209990.5|209650.5|209836.1|209496.1|162
1603401600000|2020-10-22 21:20:00|209915.3|209575.3|209965|209625|209973|209727.2|209873.2|209535|154
1603401900000|2020-10-22 21:25:00|209880|209730|209964.5|209624.5|209977.1|209745.4|209870.8|209598.5|129
1603402200000|2020-10-22 21:30:00|209962.8|209650|209905.9|209565.9|209986.9|209751.7|209890.8|209550.8|117
1603402500000|2020-10-22 21:35:00|209915.4|209575.4|210037.8|209697.8|210276.3|209936.3|209898.8|209558.8|358
1603402800000|2020-10-22 21:40:00|210042|209702|209991.4|209651.4|210081.3|209741.3|209896.9|209556.9|174
1603403100000|2020-10-22 21:45:00|209999.5|209659.5|210041.6|209701.6|210077.6|209737.6|209968.1|209628.1|166
1603403400000|2020-10-22 21:50:00|210025.9|209685.9|210093.8|209753.8|210141.5|209801.5|209919.5|209579.5|233
1603403700000|2020-10-22 21:55:00|210093.9|209753.9|210079.2|209739.2|210169.1|209829.1|210054.2|209714.2|197
1603404000000|2020-10-22 22:00:00|210075.8|209735.8|209629|209479|210146.1|209806.1|209611.4|209378.1|535
1603404300000|2020-10-22 22:05:00|209623.2|209473.2|209642.3|209492.3|209715.7|209503.1|209602|209388|287
1603404600000|2020-10-22 22:10:00|209643.4|209493.4|209638|209488|209650.2|209500.2|209619.2|209469.2|211
1603404900000|2020-10-22 22:15:00|209637.4|209487.4|209673.9|209523.9|209689.5|209539.5|209636.9|209486.9|259
1603405200000|2020-10-22 22:20:00|209676.6|209526.6|209672|209522|209708.7|209558.7|209661|209511|254
1603405500000|2020-10-22 22:25:00|209671.9|209521.9|209680|209530|209699.1|209549.1|209669.8|209519.8|203
1603405800000|2020-10-22 22:30:00|209679.5|209529.5|209689.6|209539.6|209700.9|209550.9|209671.8|209521.8|266
1603406100000|2020-10-22 22:35:00|209688|209538|209637.6|209487.6|209698|209548|209602.9|209452.9|366
1603406400000|2020-10-22 22:40:00|209638.7|209488.7|209630.3|209480.3|209663|209513|209614|209464|267
1603406700000|2020-10-22 22:45:00|209629.9|209479.9|209670.5|209520.5|209685.9|209535.9|209623|209473|206
1603407000000|2020-10-22 22:50:00|209666.3|209516.3|209666.3|209516.3|209692.9|209542.9|209625.1|209475.1|224
1603407300000|2020-10-22 22:55:00|209667.4|209517.4|209665.7|209515.7|209684.3|209534.3|209640.7|209490.7|319
1603407600000|2020-10-22 23:00:00|209662.7|209512.7|209694.3|209544.3|209714.4|209564.4|209629.3|209479.3|310
1603407900000|2020-10-22 23:05:00|209692.9|209542.9|209726|209576|209748.9|209598.9|209685.9|209535.9|314
1603408200000|2020-10-22 23:10:00|209727.1|209577.1|209816.1|209666.1|209818.5|209668.5|209720.2|209570.2|396
1603408500000|2020-10-22 23:15:00|209815.3|209665.3|209794.3|209644.3|209820.6|209670.6|209765.1|209615.1|381
1603408800000|2020-10-22 23:20:00|209796.3|209646.3|209802.3|209652.3|209847.1|209697.1|209778.2|209628.2|299
1603409100000|2020-10-22 23:25:00|209800|209650|209806.5|209656.5|209839.7|209689.7|209790.9|209640.9|275
1603409400000|2020-10-22 23:30:00|209808|209658|209765|209615|209813.9|209663.9|209754.7|209604.7|285
1603409700000|2020-10-22 23:35:00|209766.5|209616.5|209775.8|209625.8|209805.9|209655.9|209755.8|209605.8|257
1603410000000|2020-10-22 23:40:00|209798.2|209648.2|209784.8|209634.8|209803.3|209653.3|209761.8|209611.8|263
1603410300000|2020-10-22 23:45:00|209786|209636|209807.7|209657.7|209824.6|209674.6|209776.5|209626.5|352
1603410600000|2020-10-22 23:50:00|209808.1|209658.1|209807|209657|209834.8|209684.8|209795.9|209645.9|332
1603410900000|2020-10-22 23:55:00|209807.2|209657.2|209765.9|209615.9|209818.9|209668.9|209753.4|209603.4|356
1603411200000|2020-10-23 00:00:00|209761.6|209611.6|209857.3|209707.3|209931.7|209781.7|209753.4|209603.4|545
1603411500000|2020-10-23 00:05:00|209852.1|209702.1|209901.9|209751.9|209952.2|209802.2|209830.9|209680.9|631
1603411800000|2020-10-23 00:10:00|209900.7|209750.7|209950|209800|209954.5|209804.5|209889.2|209739.2|471
1603412100000|2020-10-23 00:15:00|209949.6|209799.6|210007.2|209857.2|210017|209867|209912|209762|500
1603412400000|2020-10-23 00:20:00|210005.4|209855.4|210211.8|210061.8|210231.5|210081.5|209970.3|209820.3|449
1603412700000|2020-10-23 00:25:00|210210|210060|210157.6|210007.6|210211.3|210061.3|210110.6|209960.6|583
1603413000000|2020-10-23 00:30:00|210162.7|210012.7|210313.9|210163.9|210343.3|210193.3|210150.2|210000.2|601
1603413300000|2020-10-23 00:35:00|210313.8|210163.8|210305.1|210155.1|210367.5|210217.5|210232.2|210082.2|447
1603413600000|2020-10-23 00:40:00|210302.6|210152.6|210296.7|210146.7|210357.9|210207.9|210252.1|210102.1|460
1603413900000|2020-10-23 00:45:00|210298.1|210148.1|210114.8|209964.8|210302.3|210152.3|210079.7|209929.7|547
1603414200000|2020-10-23 00:50:00|210113.4|209963.4|209779.7|209629.7|210171.5|210021.5|209762.9|209612.9|692
1603414500000|2020-10-23 00:55:00|209769|209619|209894.9|209744.9|209899.7|209749.7|209765.4|209615.4|668
1603414800000|2020-10-23 01:00:00|209890.6|209740.6|210062.2|209912.2|210087.7|209937.7|209890|209740|621
1603415100000|2020-10-23 01:05:00|210061.6|209911.6|210054.4|209904.4|210139.3|209989.3|210019.8|209869.8|570
1603415400000|2020-10-23 01:10:00|210055.6|209905.6|210042.4|209892.4|210070.3|209920.3|209999.5|209849.5|542
1603415700000|2020-10-23 01:15:00|210042.5|209892.5|209949.3|209799.3|210053.3|209903.3|209923.5|209773.5|605
1603416000000|2020-10-23 01:20:00|209956.9|209806.9|210014.8|209864.8|210031.7|209881.7|209929.2|209779.2|517
1603416300000|2020-10-23 01:25:00|210012.7|209862.7|209915.4|209765.4|210025.7|209875.7|209896.8|209746.8|527
1603416600000|2020-10-23 01:30:00|209919.8|209769.8|210011.1|209861.1|210024.6|209874.6|209911.5|209761.5|540
1603416900000|2020-10-23 01:35:00|210018.5|209868.5|209999.8|209849.8|210027.2|209877.2|209925.1|209775.1|535
1603417200000|2020-10-23 01:40:00|210000.7|209850.7|210004.8|209854.8|210021.4|209871.4|209972.7|209822.7|461
1603417500000|2020-10-23 01:45:00|210007.8|209857.8|210094.3|209944.3|210095|209945|209990.6|209840.6|586
1603417800000|2020-10-23 01:50:00|210092.4|209942.4|210150.8|210000.8|210178.8|210028.8|210064.7|209914.7|582
1603418100000|2020-10-23 01:55:00|210153.1|210003.1|209992.4|209842.4|210161.1|210011.1|209979.9|209829.9|591
1603418400000|2020-10-23 02:00:00|210011.6|209861.6|210079.3|209929.3|210103.3|209953.3|209995.5|209845.5|497
1603418700000|2020-10-23 02:05:00|210079.9|209929.9|210159.1|210009.1|210197|210047|210031.1|209881.1|500
1603419000000|2020-10-23 02:10:00|210158.6|210008.6|210211.6|210061.6|210224.6|210074.6|210145.7|209995.7|431
1603419300000|2020-10-23 02:15:00|210207.5|210057.5|210114.8|209964.8|210221.7|210071.7|210094.7|209944.7|519
1603419600000|2020-10-23 02:20:00|210109.7|209959.7|209978.2|209828.2|210118.5|209968.5|209967.7|209817.7|400
1603419900000|2020-10-23 02:25:00|209981.5|209831.5|210033|209883|210084|209934|209973.2|209823.2|404
1603420200000|2020-10-23 02:30:00|210031.7|209881.7|210067.9|209917.9|210084.4|209934.4|209997.5|209847.5|398
1603420500000|2020-10-23 02:35:00|210076.4|209926.4|210053.5|209903.5|210081.3|209931.3|210022.7|209872.7|442
1603420800000|2020-10-23 02:40:00|210053.2|209903.2|210078.9|209928.9|210087.3|209937.3|210038|209888|413
1603421100000|2020-10-23 02:45:00|210078.8|209928.8|210026.9|209876.9|210192.5|210042.5|210021.6|209871.6|577
1603421400000|2020-10-23 02:50:00|210027.3|209877.3|210036.5|209886.5|210076|209926|210024.8|209874.8|398
1603421700000|2020-10-23 02:55:00|210036.2|209886.2|209997.6|209847.6|210063|209913|209978.2|209828.2|383
1603422000000|2020-10-23 03:00:00|209994.5|209844.5|209943.3|209793.3|210019|209869|209929.3|209779.3|550
1603422300000|2020-10-23 03:05:00|209943.2|209793.2|209911.3|209761.3|209976.2|209826.2|209860.5|209710.5|518
1603422600000|2020-10-23 03:10:00|209909.4|209759.4|209957.8|209807.8|209962.2|209812.2|209896.5|209746.5|351
1603422900000|2020-10-23 03:15:00|209956.4|209806.4|209997.1|209847.1|210031.8|209881.8|209942.6|209792.6|371
1603423200000|2020-10-23 03:20:00|209998.5|209848.5|209991.8|209841.8|210039.2|209889.2|209982.6|209832.6|350
1603423500000|2020-10-23 03:25:00|209990.7|209840.7|210079|209929|210093.6|209943.6|209990.7|209840.7|358
1603423800000|2020-10-23 03:30:00|210080.5|209930.5|210036.7|209886.7|210080.5|209930.5|210021.2|209871.2|366
1603424100000|2020-10-23 03:35:00|210038.6|209888.6|210081.5|209931.5|210087.5|209937.5|210036|209886|359
1603424400000|2020-10-23 03:40:00|210081.8|209931.8|210072.7|209922.7|210087.3|209937.3|210055.5|209905.5|318
1603424700000|2020-10-23 03:45:00|210072.5|209922.5|210120.7|209970.7|210125.3|209975.3|210045.2|209895.2|401
1603425000000|2020-10-23 03:50:00|210120.9|209970.9|210124.4|209974.4|210168.1|210018.1|210099.2|209949.2|412
1603425300000|2020-10-23 03:55:00|210125.1|209975.1|210107.1|209957.1|210125.1|209975.1|210086.6|209936.6|356
1603425600000|2020-10-23 04:00:00|210117.7|209967.7|210124.8|209974.8|210156|210006|210111.9|209961.9|416
1603425900000|2020-10-23 04:05:00|210126.1|209976.1|210216.7|210066.7|210219.6|210069.6|210125.5|209975.5|382
1603426200000|2020-10-23 04:10:00|210215.7|210065.7|210219.1|210069.1|210238.9|210088.9|210193|210043|365
1603426500000|2020-10-23 04:15:00|210229|210079|210217|210067|210239.5|210089.5|210203.5|210053.5|297
1603426800000|2020-10-23 04:20:00|210217.1|210067.1|210223.9|210073.9|210240.2|210090.2|210209.2|210059.2|287
1603427100000|2020-10-23 04:25:00|210231.5|210081.5|210213.9|210063.9|210238.1|210088.1|210212.4|210062.4|255
1603427400000|2020-10-23 04:30:00|210214|210064|210199.2|210049.2|210237.6|210087.6|210163.1|210013.1|382
1603427700000|2020-10-23 04:35:00|210198.2|210048.2|210158.5|210008.5|210220.5|210070.5|210152.7|210002.7|358
1603428000000|2020-10-23 04:40:00|210160.4|210010.4|210171.4|210021.4|210194.8|210044.8|210153|210003|333
1603428300000|2020-10-23 04:45:00|210173.7|210023.7|210148.4|209998.4|210203.1|210053.1|210087.6|209976.4|350
1603428600000|2020-10-23 04:50:00|210147.7|209997.7|210114.9|209964.9|210166.1|210016.1|210076.9|209926.9|305
1603428900000|2020-10-23 04:55:00|210113.6|209963.6|210069|209919|210131.5|209981.5|210067.7|209917.7|350
1603429200000|2020-10-23 05:00:00|210068.2|209918.2|210125.7|209975.7|210142.8|209992.8|210058.3|209908.3|358
1603429500000|2020-10-23 05:05:00|210126.3|209976.3|210118.1|209968.1|210139.8|209989.8|210099.8|209949.8|283
1603429800000|2020-10-23 05:10:00|210118|209968|210145.5|209995.5|210181.3|210031.3|210117|209967|339
1603430100000|2020-10-23 05:15:00|210166.7|210016.7|210240.9|210090.9|210253|210103|210144.1|209994.1|308
1603430400000|2020-10-23 05:20:00|210256.2|210106.2|210255|210105|210311.7|210161.7|210202.7|210052.7|416
1603430700000|2020-10-23 05:25:00|210254.9|210104.9|210208.6|210058.6|210274.8|210124.8|210200.8|210050.8|385
1603431000000|2020-10-23 05:30:00|210206.3|210056.3|210241.3|210091.3|210254.7|210104.7|210198.4|210048.4|377
1603431300000|2020-10-23 05:35:00|210249.7|210099.7|210241|210091|210276.9|210126.9|210218.1|210068.1|320
1603431600000|2020-10-23 05:40:00|210229.4|210079.4|210110.2|209960.2|210257|210107|210098.3|209948.3|407
1603431900000|2020-10-23 05:45:00|210117.7|209967.7|210104.8|209954.8|210144.6|209994.6|210096.8|209946.8|312
1603432200000|2020-10-23 05:50:00|210106|209956|210144.6|209994.6|210181|210031|210098.3|209948.3|305
1603432500000|2020-10-23 05:55:00|210146.5|209996.5|210145.5|209995.5|210182.7|210032.7|210143.5|209993.5|393
1603432800000|2020-10-23 06:00:00|210149.9|209999.9|210250.4|210100.4|210321.5|210171.5|210149.9|209999.9|531
1603433100000|2020-10-23 06:05:00|210251.9|210101.9|210416.1|210266.1|210417.2|210267.2|210235.7|210085.7|504
1603433400000|2020-10-23 06:10:00|210431.2|210281.2|210443.4|210293.4|210470.8|210320.8|210373.6|210223.6|628
1603433700000|2020-10-23 06:15:00|210443.2|210293.2|210370.4|210220.4|210490.8|210340.8|210325.8|210175.8|476
1603434000000|2020-10-23 06:20:00|210370.8|210220.8|210355.5|210205.5|210372.3|210222.3|210289.5|210139.5|473
1603434300000|2020-10-23 06:25:00|210344.2|210194.2|210382.3|210232.3|210392.5|210242.5|210312.2|210162.2|436
1603434600000|2020-10-23 06:30:00|210382.2|210232.2|210240.9|210090.9|210461.2|210341.5|210240.9|210090.9|634
1603434900000|2020-10-23 06:35:00|210240.2|210090.2|210322.6|210172.6|210328.5|210178.5|210236.2|210086.2|380
1603435200000|2020-10-23 06:40:00|210326.8|210176.8|210321|210171|210333.4|210183.4|210278.1|210128.1|539
1603435500000|2020-10-23 06:45:00|210320.9|210170.9|210270.1|210120.1|210325|210175|210257.8|210107.8|536
1603435800000|2020-10-23 06:50:00|210266.6|210116.6|210239.8|210089.8|210273.1|210123.1|210206.8|210056.8|529
1603436100000|2020-10-23 06:55:00|210240.4|210090.4|210236.5|210086.5|210417.3|210267.3|210231.1|210081.1|596
1603436400000|2020-10-23 07:00:00|210239.4|210089.4|209869.2|209719.2|210285.9|210135.9|209857.6|209707.6|909
1603436700000|2020-10-23 07:05:00|209869.7|209719.7|210004|209854|210013.1|209863.1|209830.2|209680.2|691
1603437000000|2020-10-23 07:10:00|210006.6|209856.6|210089.2|209939.2|210094.5|209944.5|209909.8|209759.8|658
1603437300000|2020-10-23 07:15:00|210093.1|209943.1|210051.2|209901.2|210118.8|209968.8|209910.6|209760.6|831
1603437600000|2020-10-23 07:20:00|210053.3|209903.3|209919.9|209769.9|210054.6|209904.6|209865.1|209715.1|726
1603437900000|2020-10-23 07:25:00|209920|209770|209733.8|209583.8|209934.2|209784.2|209700|209550|635
1603438200000|2020-10-23 07:30:00|209699.7|209549.7|209645.4|209495.4|209699.7|209549.7|209533.4|209383.4|806
1603438500000|2020-10-23 07:35:00|209649.4|209499.4|209511.9|209361.9|209649.4|209499.4|209347.4|209197.4|835
1603438800000|2020-10-23 07:40:00|209512.4|209362.4|209536.6|209386.6|209619.5|209469.5|209436.6|209286.6|777
1603439100000|2020-10-23 07:45:00|209537.3|209387.3|209530.4|209380.4|209609.8|209459.8|209499.8|209349.8|689
1603439400000|2020-10-23 07:50:00|209521.5|209371.5|209574|209424|209626.3|209476.3|209445.5|209295.5|758
1603439700000|2020-10-23 07:55:00|209569.7|209419.7|209436.1|209286.1|209588|209438|209364.2|209261.6|698
1603440000000|2020-10-23 08:00:00|209451.4|209301.4|209346.1|209196.1|209466.9|209329.5|209326.2|209176.2|558
1603440300000|2020-10-23 08:05:00|209345.4|209195.4|209202.1|209052.1|209349.4|209199.4|209201|209051|743
1603440600000|2020-10-23 08:10:00|209198.3|209048.3|209144.5|208994.5|209214.8|209064.8|209050.4|208940|759
1603440900000|2020-10-23 08:15:00|209145.3|208995.3|208951.1|208801.1|209174.1|209024.1|208881.5|208770.9|768
1603441200000|2020-10-23 08:20:00|208953.2|208803.2|209064.6|208914.6|209139.9|208989.9|208923.8|208773.8|684
1603441500000|2020-10-23 08:25:00|209064.1|208914.1|209136.4|208986.4|209241.3|209091.3|209025.5|208879.5|727
1603441800000|2020-10-23 08:30:00|209136.9|208986.9|209169.2|209019.2|209233.9|209083.9|209128|208978|601
1603442100000|2020-10-23 08:35:00|209168.1|209018.1|209007.1|208857.1|209171.7|209021.7|209004.6|208854.6|565
1603442400000|2020-10-23 08:40:00|208996.6|208846.6|208992.4|208842.4|209042.9|208892.9|208941.2|208800.4|506
1603442700000|2020-10-23 08:45:00|208993|208843|209098.3|208948.3|209119.9|208993.1|208993|208843|553
1603443000000|2020-10-23 08:50:00|209094.7|208944.7|209100.8|208950.8|209137.5|208987.5|209056|208906|499
1603443300000|2020-10-23 08:55:00|209101|208951|209180.1|209030.1|209194.5|209090|209043.1|208906.1|382
1603443600000|2020-10-23 09:00:00|209182.8|209032.8|209257.5|209107.5|209261.8|209111.8|209114.7|209007|509
1603443900000|2020-10-23 09:05:00|209258.5|209108.5|209239.1|209089.1|209276.4|209174.1|209190.4|209073.1|505
1603444200000|2020-10-23 09:10:00|209240.3|209090.3|209153.3|209003.3|209272.7|209151.8|209094.6|208944.6|590
1603444500000|2020-10-23 09:15:00|209155.3|209005.3|209001.6|208851.6|209178.2|209075.9|208956.4|208806.4|647
1603444800000|2020-10-23 09:20:00|209000.8|208850.8|209013.5|208863.5|209024.5|208881.1|208926.8|208805.5|673
1603445100000|2020-10-23 09:25:00|209016|208866|209087.1|208937.1|209089|208939|208958.2|208808.2|584
1603445400000|2020-10-23 09:30:00|209087.4|208937.4|208973.9|208823.9|209124.2|208974.2|208955.3|208805.3|641
1603445700000|2020-10-23 09:35:00|208974.5|208824.5|209067.8|208917.8|209090.9|208940.9|208922.3|208772.3|659
1603446000000|2020-10-23 09:40:00|209064.8|208914.8|209083.1|208933.1|209172.6|209022.6|209057.4|208907.4|678
1603446300000|2020-10-23 09:45:00|209082.6|208932.6|209280.9|209130.9|209286.1|209180.1|209076.7|208926.7|764
1603446600000|2020-10-23 09:50:00|209281.7|209131.7|209293.5|209143.5|209294.4|209194.9|209196.2|209089.6|651
1603446900000|2020-10-23 09:55:00|209293.2|209143.2|209295.1|209145.1|209325|209200.6|209218.1|209095.9|738
1603447200000|2020-10-23 10:00:00|209294|209144|209271.1|209121.1|209331|209189.2|209190.9|209046.9|751
1603447500000|2020-10-23 10:05:00|209271.3|209121.3|209206.1|209056.1|209406.7|209272|209201.8|209051.8|655
1603447800000|2020-10-23 10:10:00|209205.2|209055.2|209366.5|209216.5|209368.2|209218.2|209175.6|209025.6|580
1603448100000|2020-10-23 10:15:00|209365.2|209215.2|209377.8|209227.8|209424.6|209274.6|209335.7|209185.7|514
1603448400000|2020-10-23 10:20:00|209379.9|209229.9|209434.9|209284.9|209462.5|209312.5|209303.4|209188.1|528
1603448700000|2020-10-23 10:25:00|209431.6|209281.6|209536.2|209386.2|209545.2|209395.2|209411.2|209261.2|547
1603449000000|2020-10-23 10:30:00|209535.3|209385.3|209411.3|209261.3|209536.8|209386.8|209408.2|209258.2|556
1603449300000|2020-10-23 10:35:00|209411.4|209261.4|209414.6|209264.6|209445.4|209295.4|209370.4|209220.4|466
1603449600000|2020-10-23 10:40:00|209415.9|209265.9|209430.5|209280.5|209464.3|209314.3|209360.1|209210.1|586
1603449900000|2020-10-23 10:45:00|209430.3|209280.3|209392.4|209242.4|209511.6|209410.3|209392.4|209242.4|558
1603450200000|2020-10-23 10:50:00|209392.2|209242.2|209346.1|209196.1|209421.7|209271.7|209282|209132|635
1603450500000|2020-10-23 10:55:00|209346|209196|209350.5|209200.5|209379.7|209265.6|209250.7|209128.4|612
1603450800000|2020-10-23 11:00:00|209352.7|209202.7|209409.1|209259.1|209449.6|209315.8|209336.3|209186.3|744
1603451100000|2020-10-23 11:05:00|209409|209259|209331|209181|209414.3|209264.3|209266.6|209142.3|623
1603451400000|2020-10-23 11:10:00|209331.2|209181.2|209236.3|209086.3|209484.3|209334.3|209229.7|209079.7|756
1603451700000|2020-10-23 11:15:00|209235.9|209085.9|209378|209228|209441.4|209306.3|209208.9|209058.9|788
1603452000000|2020-10-23 11:20:00|209380.2|209230.2|209381.5|209231.5|209403.4|209300|209322.8|209223.3|643
1603452300000|2020-10-23 11:25:00|209381.1|209231.1|209396.6|209246.6|209400.9|209302.1|209319.2|209224.4|512
1603452600000|2020-10-23 11:30:00|209397.3|209247.3|209252.2|209102.2|209400.8|209301.3|209176.7|209071.7|720
1603452900000|2020-10-23 11:35:00|209251.6|209101.6|209249.9|209099.9|209317.7|209196.9|209214.2|209090.5|684
1603453200000|2020-10-23 11:40:00|209251.6|209101.6|208982.9|208932.9|209253.3|209103.3|208980.4|208874.5|719
1603453500000|2020-10-23 11:45:00|208983.6|208933.6|209197.6|209047.6|209265.7|209115.7|208964.8|208895.7|703
1603453800000|2020-10-23 11:50:00|209199.1|209049.1|209216.5|209066.5|209232.5|209122.4|209140.2|209024.3|609
1603454100000|2020-10-23 11:55:00|209217|209067|209232.4|209182.4|209285.9|209197.5|209194.7|209061.7|697
1603454400000|2020-10-23 12:00:00|209235.1|209185.1|209035.9|208885.9|209304.8|209203.8|209004.7|208878.4|819
1603454700000|2020-10-23 12:05:00|209035.3|208885.3|208849.7|208699.7|209035.7|208930.3|208811.5|208661.5|829
1603455000000|2020-10-23 12:10:00|208848.7|208698.7|208818.2|208768.2|208914.3|208813.7|208772.5|208679.2|802
1603455300000|2020-10-23 12:15:00|208814.8|208764.8|208757.4|208707.4|208917|208812.3|208708.8|208600.5|763
1603455600000|2020-10-23 12:20:00|208754.7|208704.7|208954.8|208804.8|208975.7|208874.1|208739.8|208612.3|821
1603455900000|2020-10-23 12:25:00|208955.2|208805.2|208967|208817|208986.4|208870.9|208827.8|208706.2|930
1603456200000|2020-10-23 12:30:00|208970.1|208820.1|208876.3|208726.3|208979.7|208877.4|208668.9|208563.4|818
1603456500000|2020-10-23 12:35:00|208872.6|208722.6|208841.3|208791.3|209038.4|208932.5|208840.3|208716|788
1603456800000|2020-10-23 12:40:00|208841.2|208791.2|208791.6|208741.6|208955.3|208856.5|208750.1|208660.2|844
1603457100000|2020-10-23 12:45:00|208791.3|208741.3|208906.6|208756.6|208908.9|208814.4|208721.3|208622.5|783
1603457400000|2020-10-23 12:50:00|208905.4|208755.4|208846.5|208796.5|208940.2|208837.7|208754.6|208653.8|810
1603457700000|2020-10-23 12:55:00|208846.4|208796.4|208800.1|208750.1|208981.5|208884.4|208788.6|208653.7|843
1603458000000|2020-10-23 13:00:00|208800.7|208750.7|208775.6|208725.6|208895|208798.4|208709.5|208613.1|836
1603458300000|2020-10-23 13:05:00|208774.9|208724.9|209226.8|209076.8|209242.3|209146.8|208757.3|208655.2|801
1603458600000|2020-10-23 13:10:00|209226.7|209076.7|208931.4|208881.4|209245.6|209127.1|208926.2|208836.1|856
1603458900000|2020-10-23 13:15:00|208931.8|208881.8|208909.5|208859.5|209136.8|209032.2|208883.5|208763.6|879
1603459200000|2020-10-23 13:20:00|208906.6|208856.6|208889.9|208839.9|209047.1|208949.5|208889.7|208784.3|641
1603459500000|2020-10-23 13:25:00|208890.2|208840.2|208961|208811|209068.1|208964.4|208836.8|208746.4|693
1603459800000|2020-10-23 13:30:00|208959.4|208809.4|209089.1|208939.1|209095|208994.2|208897.7|208794.9|1025
1603460100000|2020-10-23 13:35:00|209087|208937|209212.5|209162.5|209281.4|209186.1|209067.4|208937|1055
1603460400000|2020-10-23 13:40:00|209212.6|209162.6|209059.7|208909.7|209359.4|209261.6|208977|208873.1|936
1603460700000|2020-10-23 13:45:00|209059.2|208909.2|209112.4|208962.4|209134.4|209039.7|208945.1|208846.4|948
1603461000000|2020-10-23 13:50:00|209114|208964|209052.4|209002.4|209225.2|209116.5|209012.1|208893.1|941
1603461300000|2020-10-23 13:55:00|209049.5|208999.5|209199.8|209049.8|209220.6|209125.6|209016.1|208939.5|938
1603461600000|2020-10-23 14:00:00|209201.9|209051.9|209347.8|209297.8|209465.5|209368.9|209114.2|209010.3|1030
1603461900000|2020-10-23 14:05:00|209347.3|209297.3|209394.7|209244.7|209450.7|209369.6|209248.5|209148.9|1012
1603462200000|2020-10-23 14:10:00|209395.8|209245.8|209483|209333|209584.9|209447.1|209294.9|209172.5|986
1603462500000|2020-10-23 14:15:00|209484|209334|209413.7|209363.7|209556.9|209466.2|209401.9|209304.7|868
1603462800000|2020-10-23 14:20:00|209417.1|209367.1|209667.2|209517.2|209700.1|209594|209400.5|209319.1|827
1603463100000|2020-10-23 14:25:00|209668.4|209518.4|209418.9|209368.9|209673.8|209570.8|209383.4|209292.5|893
1603463400000|2020-10-23 14:30:00|209421.3|209371.3|209204.4|209154.4|209506.2|209411.8|209181|209089.1|847
1603463700000|2020-10-23 14:35:00|209201.8|209151.8|209244.8|209194.8|209306.3|209197.5|209150.4|209067.3|905
1603464000000|2020-10-23 14:40:00|209241.8|209191.8|209213.7|209163.7|209308.2|209208.2|209149.5|209055.2|948
1603464300000|2020-10-23 14:45:00|209214.3|209164.3|209264.5|209214.5|209316.2|209216.5|209174.3|209060.7|1006
1603464600000|2020-10-23 14:50:00|209263.6|209213.6|209069.4|209019.4|209318.7|209222.5|209064.9|208965|861
1603464900000|2020-10-23 14:55:00|209069.1|209019.1|208933.1|208883.1|209087.6|209032|208895.1|208812.2|807
1603465200000|2020-10-23 15:00:00|208936|208886|209049.9|208999.9|209225.7|209116.9|208935.5|208840.6|928
1603465500000|2020-10-23 15:05:00|209049.8|208999.8|208762.6|208712.6|209087.3|209006.8|208751.2|208650.3|839
1603465800000|2020-10-23 15:10:00|208763|208713|208783.8|208733.8|208920.9|208812.9|208697.7|208605.6|806
1603466100000|2020-10-23 15:15:00|208777.6|208727.6|208779.8|208729.8|208892.4|208770.4|208735.6|208635.2|801
1603466400000|2020-10-23 15:20:00|208780.1|208730.1|209017.7|208867.7|209043.7|208893.7|208776.7|208687|823
1603466700000|2020-10-23 15:25:00|209019.1|208869.1|209001.3|208851.3|209102.7|209007.5|208923.4|208809.7|833
1603467000000|2020-10-23 15:30:00|209005.9|208855.9|208922.5|208772.5|209097.8|208991|208891.1|208772.5|913
1603467300000|2020-10-23 15:35:00|208926.6|208776.6|208995.7|208845.7|209063.4|208959.7|208889.1|208776.6|905
1603467600000|2020-10-23 15:40:00|208995.9|208845.9|209004|208954|209064.8|208963.2|208877.1|208785.5|851
1603467900000|2020-10-23 15:45:00|209003.9|208953.9|209096.1|209046.1|209148.2|209051|208954.1|208834.1|881
1603468200000|2020-10-23 15:50:00|209096.5|209046.5|209222.1|209172.1|209288.5|209207.7|209066|208985.9|839
1603468500000|2020-10-23 15:55:00|209223.9|209173.9|208991.5|208941.5|209356.8|209257.6|208991.5|208896.6|872
1603468800000|2020-10-23 16:00:00|208987.7|208937.7|209038.5|208988.5|209140.4|209044.5|208981.1|208898.5|914
1603469100000|2020-10-23 16:05:00|209038.8|208988.8|208999.2|208949.2|209092.4|209006.6|208980.9|208924.7|814
1603469400000|2020-10-23 16:10:00|208996.7|208946.7|209003.2|208953.2|209060.2|208989.4|208979.9|208908.3|761
1603469700000|2020-10-23 16:15:00|209003.5|208953.5|209221.9|209071.9|209302.4|209190.7|208945.8|208866.4|991
1603470000000|2020-10-23 16:20:00|209219.6|209069.6|209181.7|209131.7|209280|209184.2|209167.6|209069.6|918
1603470300000|2020-10-23 16:25:00|209181|209131|208969|208919|209183.4|209133.4|208937.3|208835.4|810
1603470600000|2020-10-23 16:30:00|208971.5|208921.5|208900|208850|209045.4|208943|208882.6|208787.4|895
1603470900000|2020-10-23 16:35:00|208900.1|208850.1|208704.2|208654.2|208913.2|208863.2|208686.9|208600.3|796
1603471200000|2020-10-23 16:40:00|208704.8|208654.8|208823|208773|208876.2|208780.7|208688.2|208614.1|726
1603471500000|2020-10-23 16:45:00|208824.3|208774.3|208823.9|208673.9|208917.3|208810.8|208773.2|208672.5|778
1603471800000|2020-10-23 16:50:00|208823.8|208673.8|208923.9|208773.9|208966.5|208862.1|208749.4|208627.9|839
1603472100000|2020-10-23 16:55:00|208925.1|208775.1|209060.4|208910.4|209062.2|208912.2|208866.1|208736.7|753
1603472400000|2020-10-23 17:00:00|209061.2|208911.2|208971.6|208821.6|209066.2|208954.7|208911|208807.1|769
1603472700000|2020-10-23 17:05:00|208969.1|208819.1|208881.8|208831.8|208977.2|208847.1|208878.4|208743.4|686
1603473000000|2020-10-23 17:10:00|208880.1|208830.1|209014.8|208864.8|209023.6|208915.4|208871.5|208775.2|618
1603473300000|2020-10-23 17:15:00|209014.9|208864.9|209001.7|208851.7|209101.2|208999.4|208940.4|208822|775
1603473600000|2020-10-23 17:20:00|209002.5|208852.5|208873|208823|209016.3|208866.3|208833.6|208711.8|766
1603473900000|2020-10-23 17:25:00|208870.3|208820.3|208962.3|208812.3|208978.4|208850.5|208868.4|208768.1|737
1603474200000|2020-10-23 17:30:00|208964.9|208814.9|208868|208818|208971.3|208861.4|208853.6|208756.8|616
1603474500000|2020-10-23 17:35:00|208870.1|208820.1|209000.2|208850.2|209003.4|208864.3|208865.3|208780.2|585
1603474800000|2020-10-23 17:40:00|208998.9|208848.9|208954.3|208804.3|209034.6|208932.8|208893.4|208785.1|699
1603475100000|2020-10-23 17:45:00|208951.4|208801.4|209036|208986|209111.7|209027.3|208950.2|208800.2|736
1603475400000|2020-10-23 17:50:00|209035.3|208985.3|209043.3|208993.3|209110|209025.3|209031.9|208931.9|697
1603475700000|2020-10-23 17:55:00|209043.4|208993.4|209034.8|208984.8|209100|209011.8|209023.5|208912.8|606
1603476000000|2020-10-23 18:00:00|209032.3|208982.3|208909.3|208859.3|209088.8|208992|208905.2|208806.1|585
1603476300000|2020-10-23 18:05:00|208910.9|208860.9|208869.7|208719.7|208957.8|208861.5|208781.3|208683.7|698
1603476600000|2020-10-23 18:10:00|208870.1|208720.1|208857.8|208807.8|208908.7|208822.4|208821.2|208719.4|652
1603476900000|2020-10-23 18:15:00|208858.8|208808.8|208745.4|208695.4|208900|208809.6|208727.1|208637.4|695
1603477200000|2020-10-23 18:20:00|208745.5|208695.5|208779.6|208629.6|208840.3|208745.6|208718.8|208625.3|557
1603477500000|2020-10-23 18:25:00|208779.1|208629.1|208815.6|208665.6|208829|208680.1|208627.3|208527.2|602
1603477800000|2020-10-23 18:30:00|208816.6|208666.6|208748.5|208698.5|208824.7|208721.3|208718.7|208622.4|625
1603478100000|2020-10-23 18:35:00|208748.8|208698.8|208771.8|208721.8|208851.9|208753.8|208729.5|208625.9|617
1603478400000|2020-10-23 18:40:00|208772.9|208722.9|208740.3|208690.3|208806.1|208739.7|208726.5|208626.3|653
1603478700000|2020-10-23 18:45:00|208741.1|208691.1|208731.5|208681.5|208818.2|208721.6|208726.9|208626.2|581
1603479000000|2020-10-23 18:50:00|208732.3|208682.3|208691.6|208641.6|208800.1|208708.5|208681.2|208575.6|586
1603479300000|2020-10-23 18:55:00|208692.9|208642.9|208747.8|208697.8|208864.1|208742.5|208690.8|208601.4|668
1603479600000|2020-10-23 19:00:00|208745.8|208695.8|208866.8|208716.8|208923.4|208806.9|208725.3|208622.5|570
1603479900000|2020-10-23 19:05:00|208865.4|208715.4|208805.2|208655.2|208879.4|208729.4|208752.3|208643.9|443
1603480200000|2020-10-23 19:10:00|208806.2|208656.2|208648.2|208498.2|208822.1|208693.7|208646.6|208498.2|551
1603480500000|2020-10-23 19:15:00|208648.1|208498.1|208734.1|208584.1|208757.6|208607.6|208645.8|208495.8|569
1603480800000|2020-10-23 19:20:00|208738.8|208588.8|208758.7|208608.7|208787.8|208646.4|208693.4|208582.3|492
1603481100000|2020-10-23 19:25:00|208757.6|208607.6|208739.3|208589.3|208847.2|208697.2|208701.4|208588.1|487
1603481400000|2020-10-23 19:30:00|208741.6|208591.6|208789.1|208639.1|208859.2|208709.2|208735|208585|495
1603481700000|2020-10-23 19:35:00|208789.3|208639.3|208785.4|208635.4|208823.1|208673.1|208772.8|208622.8|612
1603482000000|2020-10-23 19:40:00|208782|208632|208672.4|208522.4|208783.8|208633.8|208662.8|208512.8|589
1603482300000|2020-10-23 19:45:00|208671.1|208521.1|208741.5|208591.5|208751.5|208601.5|208629.1|208517.1|453
1603482600000|2020-10-23 19:50:00|208742.3|208592.3|208724.5|208574.5|208760|208610|208710.8|208560.8|592
1603482900000|2020-10-23 19:55:00|208728.9|208578.9|208720.9|208570.9|208781.4|208631.4|208719.1|208569.1|627
1603483200000|2020-10-23 20:00:00|208723.1|208573.1|208706.9|208556.9|208774.9|208647.4|208675.5|208542|558
1603483500000|2020-10-23 20:05:00|208708.4|208558.4|208695.4|208545.4|208770.5|208633.5|208670.5|208520.5|432
1603483800000|2020-10-23 20:10:00|208695.2|208545.2|208734.4|208584.4|208756.4|208606.4|208659.5|208509.5|411
1603484100000|2020-10-23 20:15:00|208742.3|208592.3|208676|208526|208768|208618|208634.8|208507.6|325
1603484400000|2020-10-23 20:20:00|208676.3|208526.3|208677.6|208527.6|208718|208568|208662.5|208512.5|354
1603484700000|2020-10-23 20:25:00|208678.1|208528.1|208664.1|208514.1|208697.5|208547.5|208645.5|208495.5|365
1603485000000|2020-10-23 20:30:00|208666.3|208516.3|208661.5|208511.5|208671.4|208521.4|208650.8|208500.8|304
1603485300000|2020-10-23 20:35:00|208668.6|208518.6|208666.6|208516.6|208671.9|208521.9|208646.1|208496.1|231
1603485600000|2020-10-23 20:40:00|208666.8|208516.8|208667.7|208517.7|208683.6|208533.6|208627.1|208477.1|280
1603485900000|2020-10-23 20:45:00|208667.9|208517.9|208670.1|208520.1|208729|208579|208656|208506|390
1603486200000|2020-10-23 20:50:00|208669.9|208519.9|208656.9|208506.9|208673.5|208523.5|208576.5|208426.5|331
1603486500000|2020-10-23 20:55:00|208658.2|208508.2|208664.6|208514.6|208883.4|208606.7|208575.1|208273|232
1603659600000|2020-10-25 21:00:00|209129.5|208744.5|209129.5|208744.5|209129.5|208744.5|209129.5|208744.5|1
1603659900000|2020-10-25 21:05:00|209069.5|208684.5|209129.5|208744.5|209129.5|208865|209045.5|208660.5|13
1603660200000|2020-10-25 21:10:00|209039.1|208849.1|209124.5|208739.5|209129.6|208869.9|209029.9|208739.5|12
1603660500000|2020-10-25 21:15:00|209053.5|208668.5|209062.1|208727.1|209169.9|208827.4|209015.5|208630.5|236
1603660800000|2020-10-25 21:20:00|209068.4|208733.4|209066.7|208731.7|209068.7|208807.7|208957.7|208713.4|104
1603661100000|2020-10-25 21:25:00|209042.1|208725.6|209018.6|208746.6|209085.5|208809.6|208955.7|208668|77
1603661400000|2020-10-25 21:30:00|209024|208738.1|209017.7|208729.6|209029.3|208761.8|208900.1|208633.6|101
1603661700000|2020-10-25 21:35:00|209020.6|208726.4|209027.3|208725.8|209036.4|208772.1|208897.8|208667.6|77
1603662000000|2020-10-25 21:40:00|209015.7|208749.4|209052.2|208717.2|209059.5|208786.6|208899.2|208633.2|139
1603662300000|2020-10-25 21:45:00|209028.6|208693.6|209043.5|208725.5|209068.2|208752.9|209015.9|208685.5|80
1603662600000|2020-10-25 21:50:00|209042.7|208724.6|209009.9|208674.9|209050.3|208757.2|209008.6|208673.6|95
1603662900000|2020-10-25 21:55:00|209033.9|208698.9|209056.9|208727.3|209079.4|208752.4|209011.9|208677|136
1603663200000|2020-10-25 22:00:00|209033.7|208698.7|208918.5|208768.5|209052.2|208805.9|208858.7|208653.1|338
1603663500000|2020-10-25 22:05:00|208913.4|208763.4|208974.6|208824.6|209039.9|208831.2|208913.4|208720.2|399
1603663800000|2020-10-25 22:10:00|208971.2|208821.2|209003.8|208853.8|209058.1|208881.3|208904.1|208732.7|494
1603664100000|2020-10-25 22:15:00|209004|208854|209127.1|208977.1|209163|208989.3|209000.8|208850.8|521
1603664400000|2020-10-25 22:20:00|209126.5|208976.5|209237.6|209087.6|209329.1|209179.1|209107.6|208957.6|498
1603664700000|2020-10-25 22:25:00|209237.1|209087.1|209231.2|208957.7|209296.5|209125.4|209157.7|208863.8|664
1603665000000|2020-10-25 22:30:00|209241.3|208939|209166.3|209016.3|209270.1|209063.9|209142.7|208822|756
1603665300000|2020-10-25 22:35:00|209166.6|209016.6|209314.4|209045.2|209335.5|209175.7|209129|208919|638
1603665600000|2020-10-25 22:40:00|209318.1|209040.5|209300.3|209150.3|209336|209186|209200.9|208909.5|596
1603665900000|2020-10-25 22:45:00|209300.8|209150.8|209338.8|209188.8|209344.2|209194.2|209220.6|208955.5|484
1603666200000|2020-10-25 22:50:00|209334.9|209184.9|209337.5|209187.5|209395|209232.2|209315.2|209123|378
1603666500000|2020-10-25 22:55:00|209337.4|209187.4|209404.7|209254.7|209414.7|209264.7|209278.9|209128.9|432
1603666800000|2020-10-25 23:00:00|209394.3|209244.3|209287.1|209137.1|209399.4|209249.4|209253.5|209103.5|421
1603667100000|2020-10-25 23:05:00|209286.6|209136.6|209268.4|209118.4|209304.7|209154.7|209218.8|209068.8|387
1603667400000|2020-10-25 23:10:00|209267.8|209117.8|209248.5|209098.5|209295.3|209145.3|209200.7|209050.7|406
1603667700000|2020-10-25 23:15:00|209248.2|209098.2|209269.3|209119.3|209271.4|209121.4|209195|209045|387
1603668000000|2020-10-25 23:20:00|209275.9|209125.9|209264.5|209114.5|209299|209149|209216|209066|406
1603668300000|2020-10-25 23:25:00|209264.7|209114.7|209200.7|209050.7|209270.6|209120.6|209197.4|209047.4|356
1603668600000|2020-10-25 23:30:00|209197.4|209047.4|209222.7|209072.7|209255.5|209105.5|209196.3|209046.3|369
1603668900000|2020-10-25 23:35:00|209223.2|209073.2|209211.1|209061.1|209236.4|209086.4|209196.2|209046.2|335
1603669200000|2020-10-25 23:40:00|209213.7|209063.7|209178.9|209028.9|209226.8|209076.8|209177.9|209027.9|316
1603669500000|2020-10-25 23:45:00|209178.3|209028.3|209179.7|209029.7|209185.7|209035.7|209126.1|208976.1|364
1603669800000|2020-10-25 23:50:00|209179.6|209029.6|209150.1|209000.1|209189.2|209039.2|209110|208960|296
1603670100000|2020-10-25 23:55:00|209152.1|209002.1|209131.4|208981.4|209198.3|209048.3|209101.5|208951.5|374
1603670400000|2020-10-26 00:00:00|209127|208977|209058|208908|209161.1|209011.1|209036.7|208886.7|502
1603670700000|2020-10-26 00:05:00|209058.2|208908.2|208994.3|208844.3|209064.5|208914.5|208974.3|208824.3|368
1603671000000|2020-10-26 00:10:00|208993.9|208843.9|209024|208874|209042.1|208892.1|208974.8|208824.8|349
1603671300000|2020-10-26 00:15:00|209024.2|208874.2|209065.3|208915.3|209084.2|208934.2|208977.2|208827.2|435
1603671600000|2020-10-26 00:20:00|209064.7|208914.7|209046.5|208896.5|209098.9|208948.9|208967.4|208817.4|507
1603671900000|2020-10-26 00:25:00|209046.9|208896.9|209064.5|208914.5|209090.6|208940.6|209032|208882|433
1603672200000|2020-10-26 00:30:00|209063.9|208913.9|209105.4|208955.4|209117.1|208967.1|209022.5|208872.5|350
1603672500000|2020-10-26 00:35:00|209089.2|208939.2|209091.4|208941.4|209120.6|208970.6|209076.7|208926.7|392
1603672800000|2020-10-26 00:40:00|209090.8|208940.8|209044.6|208894.6|209119.3|208969.3|209017|208867|404
1603673100000|2020-10-26 00:45:00|209045.8|208895.8|209029.1|208879.1|209060.7|208910.7|208962.9|208812.9|434
1603673400000|2020-10-26 00:50:00|209028.4|208878.4|209055.7|208905.7|209112.3|208962.3|209004.1|208854.1|466
1603673700000|2020-10-26 00:55:00|209057.1|208907.1|209139|208989|209162.8|209012.8|209053.7|208903.7|533
1603674000000|2020-10-26 01:00:00|209138.3|208988.3|209107.4|208957.4|209146.1|208996.1|209037.8|208887.8|515
1603674300000|2020-10-26 01:05:00|209106.5|208956.5|209025.7|208875.7|209125.7|208975.7|209022.1|208872.1|466
1603674600000|2020-10-26 01:10:00|209023.6|208873.6|208958.5|208808.5|209037.5|208887.5|208941.4|208791.4|367
1603674900000|2020-10-26 01:15:00|208958.4|208808.4|209023.8|208873.8|209036.9|208886.9|208952.6|208802.6|395
1603675200000|2020-10-26 01:20:00|209025.9|208875.9|209121.6|208971.6|209124.4|208974.4|209000.9|208865.1|407
1603675500000|2020-10-26 01:25:00|209116.8|208966.8|209110.3|208960.3|209136.6|208986.6|209094.3|208944.3|402
1603675800000|2020-10-26 01:30:00|209110.5|208960.5|209418.9|209268.9|209454.2|209304.2|209108.3|208958.3|648
1603676100000|2020-10-26 01:35:00|209416.1|209266.1|209459.9|209309.9|209561.9|209411.9|209399.2|209249.2|555
1603676400000|2020-10-26 01:40:00|209472|209322|209495.7|209345.7|209533.1|209383.1|209448.8|209298.8|496
1603676700000|2020-10-26 01:45:00|209497.8|209347.8|209424.8|209274.8|209499.2|209349.2|209362.7|209212.7|499
1603677000000|2020-10-26 01:50:00|209420.2|209270.2|209402.5|209252.5|209456.2|209306.2|209369.4|209219.4|369
1603677300000|2020-10-26 01:55:00|209403.2|209253.2|209409.1|209259.1|209414.1|209264.1|209329.2|209179.2|335
1603677600000|2020-10-26 02:00:00|209406.6|209256.6|209338.2|209188.2|209419.4|209269.4|209323.3|209173.3|363
1603677900000|2020-10-26 02:05:00|209342.7|209192.7|209241.6|209091.6|209364.5|209214.5|209232.6|209082.6|357
1603678200000|2020-10-26 02:10:00|209238.6|209088.6|209288.9|209138.9|209297.5|209147.5|209196.8|209046.8|424
1603678500000|2020-10-26 02:15:00|209290.6|209140.6|209285.8|209135.8|209356.6|209206.6|209280.6|209130.6|435
1603678800000|2020-10-26 02:20:00|209286.8|209136.8|209250.1|209100.1|209292.7|209142.7|209244.1|209094.1|377
1603679100000|2020-10-26 02:25:00|209251.1|209101.1|209246.5|209096.5|209257.6|209107.6|209197.1|209047.1|412
1603679400000|2020-10-26 02:30:00|209245.5|209095.5|209208|209058|209282.4|209132.4|209197.7|209047.7|354
1603679700000|2020-10-26 02:35:00|209208.7|209058.7|209248.4|209098.4|209260.9|209110.9|209197.4|209047.4|382
1603680000000|2020-10-26 02:40:00|209247.9|209097.9|209300.6|209150.6|209305.9|209155.9|209247.9|209097.9|373
1603680300000|2020-10-26 02:45:00|209300|209150|209320.5|209170.5|209328.9|209178.9|209266|209116|332
1603680600000|2020-10-26 02:50:00|209321.1|209171.1|209411|209261|209430|209280|209315.6|209165.6|409
1603680900000|2020-10-26 02:55:00|209404.7|209254.7|209486.2|209336.2|209497.6|209347.6|209372.3|209222.3|422
1603681200000|2020-10-26 03:00:00|209486.9|209336.9|209445|209295|209505.7|209355.7|209412.5|209262.5|354
1603681500000|2020-10-26 03:05:00|209445.2|209295.2|209378.1|209228.1|209470.4|209320.4|209378.1|209228.1|417
1603681800000|2020-10-26 03:10:00|209380.4|209230.4|209437.9|209287.9|209444.6|209294.6|209380.4|209230.4|395
1603682100000|2020-10-26 03:15:00|209435.4|209285.4|209488.1|209338.1|209505.6|209355.6|209417.7|209267.7|433
1603682400000|2020-10-26 03:20:00|209486.1|209336.1|209520.8|209370.8|209548.5|209398.5|209450|209300|402
1603682700000|2020-10-26 03:25:00|209521.6|209371.6|209540.8|209390.8|209559.5|209409.5|209464.7|209314.7|357
1603683000000|2020-10-26 03:30:00|209540.3|209390.3|209599.2|209449.2|209611.3|209461.3|209537.6|209387.6|315
1603683300000|2020-10-26 03:35:00|209600|209450|209554.6|209404.6|209600.1|209450.1|209551.7|209401.7|333
1603683600000|2020-10-26 03:40:00|209557.8|209407.8|209557.9|209407.9|209562.8|209412.8|209541.1|209391.1|305
1603683900000|2020-10-26 03:45:00|209557.6|209407.6|209571.5|209421.5|209577.9|209427.9|209549.6|209399.6|306
1603684200000|2020-10-26 03:50:00|209571.3|209421.3|209614.1|209464.1|209619.7|209469.7|209571.3|209421.3|280
1603684500000|2020-10-26 03:55:00|209613.9|209463.9|209627.1|209477.1|209649.2|209499.2|209593.2|209443.2|301
1603684800000|2020-10-26 04:00:00|209627.2|209477.2|209587.3|209437.3|209642|209492|209585.7|209435.7|355
1603685100000|2020-10-26 04:05:00|209595.8|209445.8|209564.9|209414.9|209601.9|209451.9|209553.6|209403.6|346
1603685400000|2020-10-26 04:10:00|209561.9|209411.9|209586|209436|209602.5|209452.5|209557.6|209407.6|336
1603685700000|2020-10-26 04:15:00|209586.1|209436.1|209580.9|209430.9|209595.3|209445.3|209557.2|209407.2|260
1603686000000|2020-10-26 04:20:00|209582.2|209432.2|209593|209443|209593.5|209443.5|209556.5|209406.5|268
1603686300000|2020-10-26 04:25:00|209592.3|209442.3|209633.6|209483.6|209650.2|209500.2|209587.9|209437.9|276
1603686600000|2020-10-26 04:30:00|209633.3|209483.3|209549.1|209399.1|209676|209526|209541|209391|339
1603686900000|2020-10-26 04:35:00|209542.8|209392.8|209575|209425|209604.4|209454.4|209542|209392|341
1603687200000|2020-10-26 04:40:00|209575.7|209425.7|209580.4|209430.4|209600.5|209450.5|209573.1|209423.1|289
1603687500000|2020-10-26 04:45:00|209569.8|209419.8|209547.9|209397.9|209571|209421|209504.2|209354.2|294
1603687800000|2020-10-26 04:50:00|209547|209397|209534|209384|209572.4|209422.4|209533.1|209383.1|236
1603688100000|2020-10-26 04:55:00|209531.4|209381.4|209560.7|209410.7|209587.9|209437.9|209524|209374|366
1603688400000|2020-10-26 05:00:00|209558.6|209408.6|209476|209326|209580.3|209430.3|209453.2|209303.2|392
1603688700000|2020-10-26 05:05:00|209474|209324|209412.6|209262.6|209502.9|209352.9|209407|209257|320
1603689000000|2020-10-26 05:10:00|209411.8|209261.8|209402.9|209252.9|209447.6|209297.6|209379.9|209229.9|406
1603689300000|2020-10-26 05:15:00|209398.2|209248.2|209470.5|209320.5|209475|209325|209398.2|209248.2|429
1603689600000|2020-10-26 05:20:00|209454.4|209304.4|209457|209307|209477.9|209327.9|209434.8|209284.8|341
1603689900000|2020-10-26 05:25:00|209457.1|209307.1|209501.5|209351.5|209504|209354|209427.2|209277.2|405
1603690200000|2020-10-26 05:30:00|209501.1|209351.1|209552.2|209402.2|209565|209415|209456.3|209306.3|438
1603690500000|2020-10-26 05:35:00|209550.2|209400.2|209536.2|209386.2|209558.4|209408.4|209518.9|209368.9|376
1603690800000|2020-10-26 05:40:00|209538|209388|209659.2|209509.2|209659.2|209509.2|209538|209388|411
1603691100000|2020-10-26 05:45:00|209658.1|209508.1|209611.5|209461.5|209685.1|209535.1|209609.6|209459.6|381
1603691400000|2020-10-26 05:50:00|209610.8|209460.8|209597.4|209447.4|209627.9|209477.9|209549.3|209399.3|396
1603691700000|2020-10-26 05:55:00|209596.8|209446.8|209634.1|209484.1|209662.1|209512.1|209595.7|209445.7|361
1603692000000|2020-10-26 06:00:00|209598.7|209448.7|209525.4|209375.4|209613.7|209463.7|209523.5|209373.5|425
1603692300000|2020-10-26 06:05:00|209525.9|209375.9|209558.3|209408.3|209559.2|209409.2|209511.7|209361.7|328
1603692600000|2020-10-26 06:10:00|209557|209407|209554.3|209404.3|209567|209417|209500.5|209350.5|383
1603692900000|2020-10-26 06:15:00|209555.5|209405.5|209557.6|209407.6|209567.2|209417.2|209513.4|209363.4|302
1603693200000|2020-10-26 06:20:00|209557.4|209407.4|209638|209488|209652.9|209502.9|209516|209366|387
1603693500000|2020-10-26 06:25:00|209643.8|209493.8|209567.6|209417.6|209653.3|209503.3|209564.6|209414.6|357
1603693800000|2020-10-26 06:30:00|209569.8|209419.8|209651.9|209501.9|209662|209512|209568.6|209418.6|372
1603694100000|2020-10-26 06:35:00|209651.5|209501.5|209731.5|209581.5|209758.5|209608.5|209636.2|209486.2|361
1603694400000|2020-10-26 06:40:00|209731.9|209581.9|209816.6|209666.6|209825.4|209675.4|209716.8|209566.8|321
1603694700000|2020-10-26 06:45:00|209819.6|209669.6|209795.3|209645.3|209845.8|209695.8|209762.9|209612.9|433
1603695000000|2020-10-26 06:50:00|209811|209661|209899.4|209749.4|209957.1|209807.1|209795.6|209645.6|424
1603695300000|2020-10-26 06:55:00|209898.4|209748.4|209866.5|209716.5|209912.1|209762.1|209864.3|209714.3|329
1603695600000|2020-10-26 07:00:00|209861.7|209711.7|209735.1|209585.1|209937|209787|209728.4|209578.4|677
1603695900000|2020-10-26 07:05:00|209737.3|209587.3|209836.8|209686.8|209892.6|209742.6|209692.6|209542.6|657
1603696200000|2020-10-26 07:10:00|209837.6|209687.6|209868.1|209718.1|209897.2|209747.2|209819.7|209669.7|513
1603696500000|2020-10-26 07:15:00|209867.4|209717.4|209820.4|209670.4|209917|209767|209816.8|209666.8|687
1603696800000|2020-10-26 07:20:00|209819.6|209669.6|209902.7|209752.7|209952.9|209802.9|209809.5|209659.5|715
1603697100000|2020-10-26 07:25:00|209902.8|209752.8|209993.8|209843.8|210073.2|209923.2|209897.9|209747.9|764
1603697400000|2020-10-26 07:30:00|209979.7|209829.7|209784.1|209634.1|209979.7|209829.7|209781.6|209631.6|693
1603697700000|2020-10-26 07:35:00|209782.8|209632.8|209909.2|209759.2|209912.1|209762.1|209765.8|209615.8|596
1603698000000|2020-10-26 07:40:00|209909.1|209759.1|209873.4|209723.4|209944.5|209794.5|209822.7|209672.7|635
1603698300000|2020-10-26 07:45:00|209866.2|209716.2|209842.1|209692.1|209920|209770|209818.7|209668.7|588
1603698600000|2020-10-26 07:50:00|209841.8|209691.8|209911.2|209761.2|209918.1|209768.1|209734.3|209584.3|632
1603698900000|2020-10-26 07:55:00|209910.3|209760.3|210081.4|209931.4|210081.9|209931.9|209881.1|209731.1|761
1603699200000|2020-10-26 08:00:00|210083.2|209933.2|210038.1|209888.1|210220.8|210070.8|210035.3|209885.3|909
1603699500000|2020-10-26 08:05:00|210031.2|209881.2|209793.6|209643.6|210081.5|209931.5|209784.7|209634.7|868
1603699800000|2020-10-26 08:10:00|209787.1|209637.1|209761.8|209611.8|209856.6|209706.6|209761.2|209611.2|787
1603700100000|2020-10-26 08:15:00|209762.7|209612.7|209842.1|209692.1|210025.2|209875.2|209760.1|209610.1|788
1603700400000|2020-10-26 08:20:00|209838.5|209688.5|209943.9|209793.9|209953.2|209803.2|209821.3|209671.3|699
1603700700000|2020-10-26 08:25:00|209943.5|209793.5|210030.6|209880.6|210058.4|209908.4|209910.5|209760.5|790
1603701000000|2020-10-26 08:30:00|210036.4|209886.4|210050.9|209900.9|210092|209942|209868.4|209718.4|681
1603701300000|2020-10-26 08:35:00|210051.6|209901.6|210207.8|210057.8|210209.9|210059.9|210038.3|209888.3|713
1603701600000|2020-10-26 08:40:00|210208.5|210058.5|210173.6|210023.6|210222.5|210072.5|210140|209990|737
1603701900000|2020-10-26 08:45:00|210173.9|210023.9|210167.3|210017.3|210203.1|210053.1|210134.7|209984.7|697
1603702200000|2020-10-26 08:50:00|210167.4|210017.4|210042.3|209892.3|210179.9|210029.9|209966.5|209816.5|761
1603702500000|2020-10-26 08:55:00|210041.7|209891.7|210135.9|209985.9|210151.3|210001.3|209952.8|209805|655
1603702800000|2020-10-26 09:00:00|210135.7|209985.7|210177|210027|210199.2|210049.2|210085.6|209935.6|571
1603703100000|2020-10-26 09:05:00|210174.3|210024.3|210092.6|209942.6|210176.4|210026.4|210064.5|209924.3|649
1603703400000|2020-10-26 09:10:00|210092.2|209942.2|210010.3|209860.3|210097.8|209947.8|210005.5|209855.5|541
1603703700000|2020-10-26 09:15:00|210010.4|209860.4|210046.9|209896.9|210108.1|209958.1|209983.2|209833.2|539
1603704000000|2020-10-26 09:20:00|210046.1|209896.1|210052.9|209902.9|210097.2|209947.2|209996.7|209846.7|567
1603704300000|2020-10-26 09:25:00|210055.7|209905.7|209967.9|209817.9|210094.7|209944.7|209962.9|209812.9|650
1603704600000|2020-10-26 09:30:00|209966.3|209816.3|209977.9|209827.9|210008.3|209858.3|209917.1|209767.1|561
1603704900000|2020-10-26 09:35:00|209980.3|209830.3|210062.6|209912.6|210137.9|209987.9|209930|209780|694
1603705200000|2020-10-26 09:40:00|210063.8|209913.8|210014.1|209864.1|210121|209971|209989.7|209839.7|657
1603705500000|2020-10-26 09:45:00|210011.2|209861.2|209963.2|209813.2|210056.4|209906.4|209902.5|209785.6|634
1603705800000|2020-10-26 09:50:00|209959.8|209809.8|210021.4|209871.4|210098.5|209948.5|209951|209801|612
1603706100000|2020-10-26 09:55:00|210023.5|209873.5|210053.5|209903.5|210100.5|209950.5|210001.7|209851.7|541
1603706400000|2020-10-26 10:00:00|210053.7|209903.7|210135.7|209985.7|210154.5|210030.4|210037.2|209887.2|591
1603706700000|2020-10-26 10:05:00|210133|209983|210347.1|210197.1|210369.9|210265.7|210076.6|209983|587
1603707000000|2020-10-26 10:10:00|210347.8|210197.8|210322.3|210172.3|210397.9|210247.9|210248.2|210098.2|725
1603707300000|2020-10-26 10:15:00|210323.2|210173.2|210410.3|210260.3|210410.3|210297.1|210264.3|210135.2|623
1603707600000|2020-10-26 10:20:00|210413.1|210263.1|210366.6|210216.6|210428.7|210278.7|210359.9|210209.9|555
1603707900000|2020-10-26 10:25:00|210367.3|210217.3|210527.5|210377.5|210552.1|210402.1|210362.5|210212.5|622
1603708200000|2020-10-26 10:30:00|210526.8|210376.8|210547.5|210397.5|210565.3|210415.3|210406.2|210292.6|591
1603708500000|2020-10-26 10:35:00|210547.4|210397.4|210460.9|210310.9|210547.5|210397.5|210393.6|210243.6|601
1603708800000|2020-10-26 10:40:00|210459.5|210309.5|210509.3|210359.3|210543.2|210393.2|210453|210303|554
1603709100000|2020-10-26 10:45:00|210512.3|210362.3|210366|210216|210515|210365|210358.5|210208.5|529
1603709400000|2020-10-26 10:50:00|210368.4|210218.4|210379.1|210229.1|210397|210260.9|210254.9|210156.6|567
1603709700000|2020-10-26 10:55:00|210381|210231|210417.3|210267.3|210465.1|210367.7|210376.7|210226.7|646
1603710000000|2020-10-26 11:00:00|210419.1|210269.1|210329.1|210179.1|210462.6|210352.8|210287.6|210164.9|652
1603710300000|2020-10-26 11:05:00|210328.7|210178.7|210315.7|210165.7|210356.7|210206.7|210189.4|210060.8|756
1603710600000|2020-10-26 11:10:00|210319.2|210169.2|210353|210203|210370|210259.5|210259.3|210109.3|750
1603710900000|2020-10-26 11:15:00|210352.6|210202.6|210447.5|210297.5|210513.6|210363.6|210300.1|210198.8|627
1603711200000|2020-10-26 11:20:00|210448.1|210298.1|210499.3|210349.3|210536.8|210386.8|210350.4|210200.4|719
1603711500000|2020-10-26 11:25:00|210499|210349|210645|210495|210646.7|210496.7|210459.4|210309.4|582
1603711800000|2020-10-26 11:30:00|210643.3|210493.3|210710|210560|210819.1|210669.1|210607|210474.1|762
1603712100000|2020-10-26 11:35:00|210711.2|210561.2|210512.9|210362.9|210714.3|210564.3|210512.9|210362.9|661
1603712400000|2020-10-26 11:40:00|210513.8|210363.8|210498.1|210348.1|210550.3|210410|210460|210343|722
1603712700000|2020-10-26 11:45:00|210491.7|210341.7|210662.4|210512.4|210690.1|210540.1|210491.7|210341.7|753
1603713000000|2020-10-26 11:50:00|210662.3|210512.3|210867.8|210717.8|210880.5|210730.5|210637.3|210487.3|733
1603713300000|2020-10-26 11:55:00|210867.1|210717.1|210876.2|210726.2|210899.9|210780.4|210764.4|210614.4|716
1603713600000|2020-10-26 12:00:00|210876.8|210726.8|210586.5|210436.5|210886.9|210736.9|210586.5|210436.5|853
1603713900000|2020-10-26 12:05:00|210585.4|210435.4|210681.8|210531.8|210691.2|210584.7|210486.9|210385.5|886
1603714200000|2020-10-26 12:10:00|210684.9|210534.9|210842.5|210692.5|210890|210784.7|210638.5|210534.9|847
1603714500000|2020-10-26 12:15:00|210782.8|210732.8|210792.4|210642.4|210946.3|210855.9|210747.1|210642.4|792
1603714800000|2020-10-26 12:20:00|210799|210649|210695.5|210545.5|210799|210661.8|210494.3|210383.8|830
1603715100000|2020-10-26 12:25:00|210695.2|210545.2|210626.6|210476.6|210764.6|210614.6|210570.1|210420.1|830
1603715400000|2020-10-26 12:30:00|210625|210475|210595.4|210545.4|210711.3|210608.2|210550.4|210402.4|822
1603715700000|2020-10-26 12:35:00|210590.3|210540.3|210696.1|210646.1|210792.1|210697.4|210578.5|210471.1|756
1603716000000|2020-10-26 12:40:00|210697.6|210647.6|210724.6|210674.6|210791|210692.7|210664.7|210561.5|752
1603716300000|2020-10-26 12:45:00|210724.1|210674.1|211231.8|211081.8|211251|211144.1|210718.1|210659|750
1603716600000|2020-10-26 12:50:00|211184.9|211134.9|211278.3|211228.3|211386.5|211291.7|211177.2|211077.7|837
1603716900000|2020-10-26 12:55:00|211278.8|211228.8|211019.5|210969.5|211408.6|211297|211014.1|210928.6|832
1603717200000|2020-10-26 13:00:00|211020|210970|210750.5|210600.5|211189|211046.4|210619.1|210517.2|923
1603717500000|2020-10-26 13:05:00|210752.6|210602.6|210597.6|210447.6|210859.2|210709.2|210561|210447.6|829
1603717800000|2020-10-26 13:10:00|210597.9|210447.9|210512.1|210362.1|210701.3|210600.2|210266.5|210140.8|935
1603718100000|2020-10-26 13:15:00|210511.1|210361.1|210525.7|210475.7|210710|210599.2|210325.7|210232.2|855
1603718400000|2020-10-26 13:20:00|210525.9|210475.9|210446.7|210296.7|210606|210495.3|210399.3|210262.9|820
1603718700000|2020-10-26 13:25:00|210449.1|210299.1|210333.2|210183.2|210463.6|210335|210162.1|210012.1|712
1603719000000|2020-10-26 13:30:00|210337.7|210187.7|210264.1|210214.1|210416.5|210318.9|210157.9|210039|782
1603719300000|2020-10-26 13:35:00|210264.9|210214.9|210452.3|210302.3|210469.5|210358.7|210232.3|210132.9|786
1603719600000|2020-10-26 13:40:00|210451|210301|210273.1|210123.1|210671.5|210531.1|210207|210072.6|766
1603719900000|2020-10-26 13:45:00|210272.2|210122.2|210187.2|210037.2|210318|210224.5|210103.4|210003.5|740
1603720200000|2020-10-26 13:50:00|210184.7|210034.7|209847.6|209697.6|210243.7|210101.9|209809.6|209670.9|756
1603720500000|2020-10-26 13:55:00|209855.1|209705.1|209850.6|209700.6|209995.6|209845.6|209766.6|209654|698
1603720800000|2020-10-26 14:00:00|209847.8|209697.8|209959.5|209809.5|210014.6|209864.6|209788.1|209681.6|770
1603721100000|2020-10-26 14:05:00|209953|209803|210121|209971|210150.8|210030.3|209854.7|209740.2|795
1603721400000|2020-10-26 14:10:00|210112.9|209962.9|210103|210053|210267.8|210160.9|210030.5|209930.4|725
1603721700000|2020-10-26 14:15:00|210102.9|210052.9|209736.9|209586.9|210147.9|210062.2|209736.9|209586.9|705
1603722000000|2020-10-26 14:20:00|209737|209587|209653.2|209503.2|209741.1|209631.7|209481.1|209331.1|752
1603722300000|2020-10-26 14:25:00|209653.5|209503.5|210018|209868|210025.7|209875.7|209596.7|209454|754
1603722600000|2020-10-26 14:30:00|210021.4|209871.4|209951.7|209801.7|210169.7|210076.7|209900.6|209775.6|879
1603722900000|2020-10-26 14:35:00|209955|209805|209809.5|209759.5|210073.2|209982.5|209808.8|209696.7|948
1603723200000|2020-10-26 14:40:00|209810.9|209760.9|209614.8|209564.8|209918|209817.8|209549.7|209444|965
1603723500000|2020-10-26 14:45:00|209615.8|209565.8|209912.9|209762.9|209987.8|209847.1|209581.8|209496.4|966
1603723800000|2020-10-26 14:50:00|209915.2|209765.2|210082.1|209932.1|210101.8|209977.7|209813.5|209727.4|881
1603724100000|2020-10-26 14:55:00|210080.4|209930.4|210136.1|209986.1|210266.6|210147.7|210026.7|209926.6|887
1603724400000|2020-10-26 15:00:00|210137.4|209987.4|210256.5|210106.5|210418.5|210307.5|210069.7|209928.7|987
1603724700000|2020-10-26 15:05:00|210255.6|210105.6|210041.9|209891.9|210343.3|210239.8|210003.9|209882.3|1034
1603725000000|2020-10-26 15:10:00|210042.5|209892.5|209980.1|209830.1|210122.6|209986.2|209908.9|209805|892
1603725300000|2020-10-26 15:15:00|209978.1|209828.1|210196.3|210046.3|210353.7|210235.7|209929.2|209828.1|914
1603725600000|2020-10-26 15:20:00|210193.6|210043.6|210151.1|210101.1|210319.5|210221.1|210114.9|210017.1|909
1603725900000|2020-10-26 15:25:00|210152.3|210102.3|209868.5|209818.5|210241.3|210133.5|209680|209530|909
1603726200000|2020-10-26 15:30:00|209864.9|209814.9|210112.6|209962.6|210116.9|209990.3|209810.9|209736.6|998
1603726500000|2020-10-26 15:35:00|210115.9|209965.9|209754.5|209604.5|210117.4|210011.4|209688|209584.1|951
1603726800000|2020-10-26 15:40:00|209754.2|209604.2|209910.7|209760.7|210046.1|209945.8|209737.1|209604.2|962
1603727100000|2020-10-26 15:45:00|209910.5|209760.5|209777.4|209627.4|209910.5|209800.8|209687.8|209588.3|947
1603727400000|2020-10-26 15:50:00|209735.8|209685.8|209522.2|209472.2|209795.7|209699|209437.7|209309.8|1024
1603727700000|2020-10-26 15:55:00|209522.1|209472.1|209635.3|209485.3|209642.9|209521.8|209454.3|209304.3|924
1603728000000|2020-10-26 16:00:00|209635.9|209485.9|209644|209494|209760.7|209646.2|209581.6|209470.1|1002
1603728300000|2020-10-26 16:05:00|209644.4|209494.4|209633.5|209483.5|209682.6|209532.6|209496|209388|951
1603728600000|2020-10-26 16:10:00|209632.8|209482.8|209721.8|209571.8|209740.6|209590.6|209546|209396|793
1603728900000|2020-10-26 16:15:00|209723|209573|209775.5|209625.5|209835.4|209738|209633.1|209500|879
1603729200000|2020-10-26 16:20:00|209774.6|209624.6|209872.7|209722.7|209921.2|209794.5|209771.1|209621.1|878
1603729500000|2020-10-26 16:25:00|209872.6|209722.6|209968.4|209818.4|209974.5|209871.2|209768.2|209618.2|873
1603729800000|2020-10-26 16:30:00|209974.2|209824.2|210023.2|209973.2|210130.5|210049.6|209925.4|209801.6|864
1603730100000|2020-10-26 16:35:00|210022.7|209972.7|210027.7|209877.7|210089.2|209984.3|209960.5|209860.1|784
1603730400000|2020-10-26 16:40:00|210027.2|209877.2|209995.5|209845.5|210043.8|209942.9|209930.7|209801.6|846
1603730700000|2020-10-26 16:45:00|209999.4|209849.4|210000.2|209850.2|210042.5|209892.5|209874.4|209724.4|843
1603731000000|2020-10-26 16:50:00|209999.9|209849.9|210135.8|209985.8|210143.6|210017.1|209997.5|209847.5|834
1603731300000|2020-10-26 16:55:00|210135.6|209985.6|209958.2|209808.2|210137.2|210028.3|209955.5|209805.5|807
1603731600000|2020-10-26 17:00:00|209956.5|209806.5|209766.6|209616.6|209961.9|209811.9|209697.7|209567.4|925
1603731900000|2020-10-26 17:05:00|209765.5|209615.5|209695|209545|209822.7|209682.4|209688.7|209538.7|746
1603732200000|2020-10-26 17:10:00|209696.5|209546.5|209768.1|209618.1|209775.3|209625.3|209626.7|209507.7|771
1603732500000|2020-10-26 17:15:00|209768.3|209618.3|209929.8|209779.8|209968.4|209818.4|209768.3|209618.3|783
1603732800000|2020-10-26 17:20:00|209931.4|209781.4|209915|209865|209981.2|209877.4|209802.5|209652.5|795
1603733100000|2020-10-26 17:25:00|209914.9|209864.9|210078.6|209928.6|210228.1|210078.1|209904.8|209754.8|843
1603733400000|2020-10-26 17:30:00|210079.2|209929.2|210161.7|210011.7|210163.9|210013.9|209977.8|209830.2|915
1603733700000|2020-10-26 17:35:00|210161.5|210011.5|209952.1|209902.1|210237.4|210087.4|209907.2|209788.9|934
1603734000000|2020-10-26 17:40:00|210001.7|209851.7|209943.5|209893.5|210009.1|209908.7|209846.8|209738.2|752
1603734300000|2020-10-26 17:45:00|209944.1|209894.1|209716.3|209566.3|210071.4|209972.7|209664.8|209557|872
1603734600000|2020-10-26 17:50:00|209717.1|209567.1|209923.4|209773.4|209958.8|209808.8|209583.8|209474.4|823
1603734900000|2020-10-26 17:55:00|209922.3|209772.3|209942.5|209792.5|209988.9|209838.9|209841.4|209691.4|739
1603735200000|2020-10-26 18:00:00|209945.3|209795.3|209981.3|209831.3|209993.9|209883.7|209879.9|209739.6|756
1603735500000|2020-10-26 18:05:00|209983.5|209833.5|209919|209769|209983.7|209833.7|209834.4|209684.4|688
1603735800000|2020-10-26 18:10:00|209914.7|209764.7|209935.7|209785.7|209996|209891|209855.2|209744|709
1603736100000|2020-10-26 18:15:00|209934.8|209784.8|209907.7|209757.7|209946.5|209796.5|209815.4|209665.4|745
1603736400000|2020-10-26 18:20:00|209907.6|209757.6|209830.4|209680.4|209976.4|209826.4|209756.7|209649.8|753
1603736700000|2020-10-26 18:25:00|209830|209680|209673.5|209523.5|209856.3|209706.3|209654.4|209513.3|754
1603737000000|2020-10-26 18:30:00|209673.6|209523.6|209761.9|209611.9|209761.9|209644.2|209626.5|209520.4|694
1603737300000|2020-10-26 18:35:00|209759.8|209609.8|209726.3|209576.3|209816.6|209713|209664.6|209560.6|721
1603737600000|2020-10-26 18:40:00|209724.1|209574.1|209642.2|209492.2|209727.6|209597.2|209591.8|209450.2|789
1603737900000|2020-10-26 18:45:00|209643.1|209493.1|209625.1|209475.1|209687.4|209537.4|209595.3|209445.3|819
1603738200000|2020-10-26 18:50:00|209624.7|209474.7|209470.9|209320.9|209651.5|209501.5|209362.6|209255.7|806
1603738500000|2020-10-26 18:55:00|209470.3|209320.3|209361.5|209211.5|209470.3|209321|209314.4|209164.4|865
1603738800000|2020-10-26 19:00:00|209360.7|209210.7|209520|209370|209521.6|209371.6|209307.1|209157.1|836
1603739100000|2020-10-26 19:05:00|209519|209369|209398|209248|209606.2|209456.2|209393.1|209243.1|791
1603739400000|2020-10-26 19:10:00|209390|209240|209246.2|209096.2|209396.5|209246.5|209144.1|208994.1|766
1603739700000|2020-10-26 19:15:00|209248.7|209098.7|209356.1|209206.1|209418.7|209268.7|209222.8|209072.8|807
1603740000000|2020-10-26 19:20:00|209355.1|209205.1|209454.6|209304.6|209454.6|209304.6|209315.1|209165.1|834
1603740300000|2020-10-26 19:25:00|209457.6|209307.6|209468.4|209318.4|209531.7|209381.7|209414.4|209264.4|760
1603740600000|2020-10-26 19:30:00|209462.8|209312.8|209450|209300|209587|209437|209404|209254|793
1603740900000|2020-10-26 19:35:00|209450.8|209300.8|209471.3|209321.3|209539.2|209389.2|209444|209294|730
1603741200000|2020-10-26 19:40:00|209471.7|209321.7|209465.8|209315.8|209494.8|209344.8|209419.2|209269.2|763
1603741500000|2020-10-26 19:45:00|209466|209316|209664.4|209514.4|209668.5|209518.5|209456|209306|702
1603741800000|2020-10-26 19:50:00|209662.6|209512.6|209609.5|209459.5|209671.4|209521.4|209567|209417|783
1603742100000|2020-10-26 19:55:00|209605.7|209455.7|209387.9|209237.9|209608.1|209458.1|209347.9|209197.9|860
1603742400000|2020-10-26 20:00:00|209388.9|209238.9|209423.8|209273.8|209475.3|209327.7|209333.6|209231.4|721
1603742700000|2020-10-26 20:05:00|209424.8|209274.8|209459.7|209309.7|209485.2|209335.2|209321.3|209218.5|610
1603743000000|2020-10-26 20:10:00|209460.2|209310.2|209487.7|209337.7|209521.7|209371.7|209370.7|209220.7|612
1603743300000|2020-10-26 20:15:00|209485.7|209335.7|209418|209268|209499|209349|209388|209238|488
1603743600000|2020-10-26 20:20:00|209417.5|209267.5|209476.5|209326.5|209481|209331|209413.4|209263.4|401
1603743900000|2020-10-26 20:25:00|209474.3|209324.3|209583.7|209433.7|209590.2|209440.2|209465.7|209315.7|556
1603744200000|2020-10-26 20:30:00|209584.5|209434.5|209703.4|209553.4|209706.8|209556.8|209575.8|209425.8|479
1603744500000|2020-10-26 20:35:00|209701.7|209551.7|209627.3|209477.3|209730.3|209580.3|209570.6|209420.6|474
1603744800000|2020-10-26 20:40:00|209625.2|209475.2|209537|209387|209711.8|209561.8|209535.4|209385.4|395
1603745100000|2020-10-26 20:45:00|209536.8|209386.8|209565.1|209415.1|209582.7|209432.7|209528.2|209378.2|380
1603745400000|2020-10-26 20:50:00|209564.5|209414.5|209534.5|209384.5|209587|209437|209504.9|209354.9|487
1603745700000|2020-10-26 20:55:00|209532.8|209382.8|209493.9|209343.9|209542.8|209421.3|209445.5|209295.5|353
1603746000000|2020-10-26 21:00:00|209502.7|209352.7|209479.1|209144.1|209545.7|209395.7|209395.4|209075|44
1603746300000|2020-10-26 21:05:00|209493.2|209158.2|209475.8|209140.8|209494.2|209159.2|209413.9|209078.9|148
1603746600000|2020-10-26 21:10:00|209474.7|209139.7|209471.8|209136.8|209597.5|209262.5|209312.3|208977.3|179
1603746900000|2020-10-26 21:15:00|209487.2|209152.2|209479.5|209144.5|209490.4|209155.4|209375.6|209040.6|91
1603747200000|2020-10-26 21:20:00|209481.9|209146.9|209458.6|209123.6|209523.8|209188.8|209384.1|209049.1|127
1603747500000|2020-10-26 21:25:00|209507.3|209172.3|209438.2|209103.2|209549.9|209214.9|209426.8|209091.8|128
1603747800000|2020-10-26 21:30:00|209437.5|209102.5|209456.7|209121.7|209498.4|209163.4|209415.5|209080.5|153
1603748100000|2020-10-26 21:35:00|209454|209119|209405|209070|209489.4|209154.4|209377.6|209042.6|78
1603748400000|2020-10-26 21:40:00|209419.7|209084.7|209465.5|209130.5|209501.5|209166.5|209369|209034|94
1603748700000|2020-10-26 21:45:00|209435.1|209100.1|209400.9|209065.9|209485.5|209150.5|209381.8|209046.8|143
1603749000000|2020-10-26 21:50:00|209404.7|209069.7|209441.1|209106.1|209496.2|209161.2|209395.5|209060.5|207
1603749300000|2020-10-26 21:55:00|209440.9|209105.9|209441.1|209106.1|209468.5|209133.5|209404.9|209069.9|209
1603749600000|2020-10-26 22:00:00|209328.7|209178.7|209489.9|209339.9|209576.2|209366.7|209328.7|209102.6|259
1603749900000|2020-10-26 22:05:00|209493.1|209343.1|209439|209289|209502.6|209352.6|209395.5|209245.5|348
1603750200000|2020-10-26 22:10:00|209437.5|209287.5|209490.8|209340.8|209493.9|209343.9|209430.3|209280.3|258
1603750500000|2020-10-26 22:15:00|209491|209341|209548.8|209398.8|209555.2|209405.2|209481.6|209331.6|323
1603750800000|2020-10-26 22:20:00|209545.1|209395.1|209476.7|209326.7|209594|209405.1|209471.1|209275|306
1603751100000|2020-10-26 22:25:00|209477.8|209327.8|209470.4|209320.4|209482.5|209332.5|209469.7|209319.7|184
1603751400000|2020-10-26 22:30:00|209471|209321|209530|209380|209622|209472|209471|209321|324
1603751700000|2020-10-26 22:35:00|209525.7|209375.7|209520.4|209370.4|209645|209495|209489.5|209339.5|236
1603752000000|2020-10-26 22:40:00|209517.2|209367.2|209529|209379|209536.6|209386.6|209512.4|209362.4|233
1603752300000|2020-10-26 22:45:00|209529.4|209379.4|209506.6|209356.6|209573|209413.7|209489.6|209238|355
1603752600000|2020-10-26 22:50:00|209503.9|209353.9|209614.2|209464.2|209633.7|209483.7|209498|209348|360
1603752900000|2020-10-26 22:55:00|209612.6|209462.6|209617.1|209467.1|209641.7|209491.7|209601.1|209451.1|193
1603753200000|2020-10-26 23:00:00|209616.3|209466.3|209659.3|209509.3|209677.4|209527.4|209616.3|209466.3|222
1603753500000|2020-10-26 23:05:00|209655.7|209505.7|209590.8|209440.8|209655.7|209505.7|209547|209397|245
1603753800000|2020-10-26 23:10:00|209571.4|209421.4|209538.5|209388.5|209590.7|209440.7|209510|209360|238
1603754100000|2020-10-26 23:15:00|209534.4|209384.4|209518.2|209368.2|209574|209424|209512.5|209362.5|293
1603754400000|2020-10-26 23:20:00|209511.4|209361.4|209581.1|209431.1|209614.7|209464.7|209510.9|209360.9|246
1603754700000|2020-10-26 23:25:00|209583.2|209433.2|209550.4|209400.4|209604.4|209454.4|209537.1|209387.1|302
1603755000000|2020-10-26 23:30:00|209552.2|209402.2|209566.2|209416.2|209611.6|209461.6|209545.4|209395.4|255
1603755300000|2020-10-26 23:35:00|209568.8|209418.8|209605.5|209455.5|209624.2|209474.2|209541.1|209391.1|311
1603755600000|2020-10-26 23:40:00|209615.4|209465.4|209612.7|209462.7|209649.8|209499.8|209569.5|209419.5|304
1603755900000|2020-10-26 23:45:00|209613.3|209463.3|209665.2|209515.2|209752|209602|209612|209462|360
1603756200000|2020-10-26 23:50:00|209686.3|209536.3|209677.3|209527.3|209689.5|209539.5|209653.5|209503.5|283
1603756500000|2020-10-26 23:55:00|209678.4|209528.4|209738.1|209588.1|209789.5|209639.5|209677.9|209527.9|343
1603756800000|2020-10-27 00:00:00|209748.4|209598.4|209674.4|209524.4|209785.5|209635.5|209647.5|209497.5|545
1603757100000|2020-10-27 00:05:00|209681.2|209531.2|209621.3|209471.3|209714.5|209564.5|209614.6|209464.6|499
1603757400000|2020-10-27 00:10:00|209621.4|209471.4|209454.3|209304.3|209629.7|209479.7|209423.9|209273.9|519
1603757700000|2020-10-27 00:15:00|209458|209308|209474.1|209324.1|209503.7|209353.7|209419.3|209269.3|374
1603758000000|2020-10-27 00:20:00|209473.7|209323.7|209438.5|209288.5|209487.6|209337.6|209414.1|209264.1|465
1603758300000|2020-10-27 00:25:00|209440.1|209290.1|209441.3|209291.3|209508|209358|209376|209226|431
1603758600000|2020-10-27 00:30:00|209447|209297|209409.2|209259.2|209476.6|209326.6|209397|209247|432
1603758900000|2020-10-27 00:35:00|209410.3|209260.3|209435|209285|209462.3|209312.3|209408.1|209258.1|393
1603759200000|2020-10-27 00:40:00|209436|209286|209470.5|209320.5|209510.5|209360.5|209429.9|209279.9|338
1603759500000|2020-10-27 00:45:00|209468.9|209318.9|209459.1|209309.1|209478.7|209328.7|209437.1|209287.1|314
1603759800000|2020-10-27 00:50:00|209459.3|209309.3|209513.1|209363.1|209521.8|209371.8|209454|209304|286
1603760100000|2020-10-27 00:55:00|209509.8|209359.8|209465.5|209315.5|209546.2|209396.2|209447|209297|432
1603760400000|2020-10-27 01:00:00|209476.2|209326.2|209412.3|209262.3|209476.5|209326.5|209381.6|209231.6|410
1603760700000|2020-10-27 01:05:00|209415.9|209265.9|209466.1|209316.1|209491.6|209341.6|209392.6|209242.6|437
1603761000000|2020-10-27 01:10:00|209470.8|209320.8|209440.2|209290.2|209511.5|209361.5|209420.6|209270.6|292
1603761300000|2020-10-27 01:15:00|209438.7|209288.7|209495.2|209345.2|209501.5|209351.5|209417|209267|377
1603761600000|2020-10-27 01:20:00|209490.2|209340.2|209474.3|209324.3|209523.1|209373.1|209454|209304|368
1603761900000|2020-10-27 01:25:00|209463.1|209313.1|209463.8|209313.8|209515.8|209365.8|209447|209297|274
1603762200000|2020-10-27 01:30:00|209467.8|209317.8|209733.8|209583.8|209733.9|209583.9|209462.7|209312.7|587
1603762500000|2020-10-27 01:35:00|209728.4|209578.4|209566.9|209416.9|209736.2|209586.2|209537|209387|500
1603762800000|2020-10-27 01:40:00|209569.5|209419.5|209535.3|209385.3|209584.1|209434.1|209529.6|209379.6|397
1603763100000|2020-10-27 01:45:00|209535.1|209385.1|209508.5|209358.5|209583.5|209433.5|209472.9|209322.9|446
1603763400000|2020-10-27 01:50:00|209512.8|209362.8|209522.5|209372.5|209607.8|209457.8|209496.7|209346.7|487
1603763700000|2020-10-27 01:55:00|209517.5|209367.5|209566|209416|209572.1|209422.1|209505|209355|499
1603764000000|2020-10-27 02:00:00|209565.5|209415.5|209488.7|209338.7|209576.3|209426.3|209484|209334|520
1603764300000|2020-10-27 02:05:00|209488.9|209338.9|209441.6|209291.6|209565|209415|209417.5|209267.5|485
1603764600000|2020-10-27 02:10:00|209420.8|209270.8|209368.9|209218.9|209437.2|209287.2|209299|209149|551
1603764900000|2020-10-27 02:15:00|209367.8|209217.8|209420.6|209270.6|209440.1|209290.1|209314.3|209164.3|532
1603765200000|2020-10-27 02:20:00|209423.9|209273.9|209315.8|209165.8|209446|209296|209315.8|209165.8|510
1603765500000|2020-10-27 02:25:00|209317.5|209167.5|209375.1|209225.1|209394.1|209244.1|209284.5|209134.5|496
1603765800000|2020-10-27 02:30:00|209388.6|209238.6|209350.9|209200.9|209403.7|209253.7|209290.2|209140.2|403
1603766100000|2020-10-27 02:35:00|209338.9|209188.9|209319.6|209169.6|209388.3|209238.3|209281|209131|367
1603766400000|2020-10-27 02:40:00|209321.6|209171.6|209282.5|209132.5|209325.4|209175.4|209213|209063|405
1603766700000|2020-10-27 02:45:00|209284.7|209134.7|209321.9|209171.9|209332.6|209182.6|209256.8|209106.8|332
1603767000000|2020-10-27 02:50:00|209319.7|209169.7|209318.7|209168.7|209335.2|209185.2|209285|209135|407
1603767300000|2020-10-27 02:55:00|209316.3|209166.3|209309.3|209159.3|209349.8|209199.8|209264.5|209114.5|421
1603767600000|2020-10-27 03:00:00|209307.6|209157.6|209415.4|209265.4|209446.1|209296.1|209298.5|209148.5|349
1603767900000|2020-10-27 03:05:00|209418|209268|209377.9|209227.9|209430.5|209280.5|209376|209226|360
1603768200000|2020-10-27 03:10:00|209376.2|209226.2|209426.2|209276.2|209426.5|209276.5|209349.5|209199.5|409
1603768500000|2020-10-27 03:15:00|209436.5|209286.5|209431.3|209281.3|209460.6|209310.6|209388.5|209238.5|427
1603768800000|2020-10-27 03:20:00|209431.4|209281.4|209385.4|209235.4|209434.2|209284.2|209353.4|209203.4|403
1603769100000|2020-10-27 03:25:00|209365|209215|209386.9|209236.9|209418.6|209268.6|209352.5|209202.5|359
1603769400000|2020-10-27 03:30:00|209384.3|209234.3|209378|209228|209423.5|209273.5|209361|209211|420
1603769700000|2020-10-27 03:35:00|209376.2|209226.2|209356.1|209206.1|209385.4|209235.4|209318|209168|340
1603770000000|2020-10-27 03:40:00|209354.7|209204.7|209367.8|209217.8|209388.7|209238.7|209343.5|209193.5|272
1603770300000|2020-10-27 03:45:00|209368.6|209218.6|209341.1|209191.1|209384.7|209234.7|209334.7|209184.7|329
1603770600000|2020-10-27 03:50:00|209341.2|209191.2|209355.9|209205.9|209375.5|209225.5|209296.1|209146.1|338
1603770900000|2020-10-27 03:55:00|209352|209202|209375.4|209225.4|209395.4|209245.4|209334|209184|438
1603771200000|2020-10-27 04:00:00|209371.3|209221.3|209312.4|209162.4|209372.1|209222.1|209293|209143|362
1603771500000|2020-10-27 04:05:00|209313.5|209163.5|209314.1|209164.1|209339.6|209189.6|209295|209145|294
1603771800000|2020-10-27 04:10:00|209313.8|209163.8|209368.1|209218.1|209391.4|209241.4|209288|209138|323
1603772100000|2020-10-27 04:15:00|209379.3|209229.3|209294|209144|209379.3|209229.3|209260.3|209110.3|364
1603772400000|2020-10-27 04:20:00|209293.7|209143.7|209299.2|209149.2|209337.5|209187.5|209280|209130|365
1603772700000|2020-10-27 04:25:00|209305.3|209155.3|209328.8|209178.8|209329.8|209179.8|209286|209136|324
1603773000000|2020-10-27 04:30:00|209325.4|209175.4|209324|209174|209336|209186|209296.5|209146.5|382
1603773300000|2020-10-27 04:35:00|209319.8|209169.8|209312.9|209162.9|209358.8|209208.8|209257.2|209107.2|332
1603773600000|2020-10-27 04:40:00|209319.6|209169.6|209354.2|209204.2|209379.5|209229.5|209301.9|209151.9|293
1603773900000|2020-10-27 04:45:00|209371.4|209221.4|209321.7|209171.7|209384|209234|209314|209164|297
1603774200000|2020-10-27 04:50:00|209333.7|209183.7|209332.7|209182.7|209352.5|209202.5|209311.7|209161.7|318
1603774500000|2020-10-27 04:55:00|209332.8|209182.8|209364.4|209214.4|209389.6|209239.6|209310.2|209160.2|409
1603774800000|2020-10-27 05:00:00|209363.5|209213.5|209286.6|209136.6|209366|209216|209213.6|209063.6|424
1603775100000|2020-10-27 05:05:00|209283.5|209133.5|209326.3|209176.3|209415|209265|209283|209133|398
1603775400000|2020-10-27 05:10:00|209325.8|209175.8|209394.1|209244.1|209407.9|209257.9|209285.2|209135.2|372
1603775700000|2020-10-27 05:15:00|209384.5|209234.5|209323.6|209173.6|209396.3|209246.3|209304.5|209154.5|325
1603776000000|2020-10-27 05:20:00|209322.9|209172.9|209200.7|209050.7|209324.9|209174.9|209187.2|209037.2|344
1603776300000|2020-10-27 05:25:00|209197.8|209047.8|209247.9|209097.9|209258.1|209108.1|209190.1|209040.1|352
1603776600000|2020-10-27 05:30:00|209244.3|209094.3|209241|209091|209249.1|209099.1|209184.5|209034.5|390
1603776900000|2020-10-27 05:35:00|209247.6|209097.6|209286.1|209136.1|209293.7|209143.7|209224.6|209074.6|316
1603777200000|2020-10-27 05:40:00|209283.8|209133.8|209308.5|209158.5|209347.5|209197.5|209242.5|209092.5|406
1603777500000|2020-10-27 05:45:00|209284.2|209134.2|209244.4|209094.4|209318|209168|209209|209059|467
1603777800000|2020-10-27 05:50:00|209238.5|209088.5|209283|209133|209322.9|209172.9|209232|209082|383
1603778100000|2020-10-27 05:55:00|209283.3|209133.3|209261.2|209111.2|209305.9|209155.9|209226.7|209076.7|373
1603778400000|2020-10-27 06:00:00|209260|209110|209228.4|209078.4|209273.2|209123.2|209189.3|209039.3|426
1603778700000|2020-10-27 06:05:00|209210.2|209060.2|209230|209080|209253|209103|209181.5|209031.5|424
1603779000000|2020-10-27 06:10:00|209204|209054|209064|208914|209249.5|209099.5|209053.8|208903.8|509
1603779300000|2020-10-27 06:15:00|209062.4|208912.4|209154.6|209004.6|209157.5|209007.5|209050.5|208900.5|343
1603779600000|2020-10-27 06:20:00|209154.4|209004.4|209154.1|209004.1|209194.5|209044.5|209130.2|208980.2|336
1603779900000|2020-10-27 06:25:00|209154.5|209004.5|209197.7|209047.7|209215|209065|209136.5|208986.5|252
1603780200000|2020-10-27 06:30:00|209177.5|209027.5|209207.6|209057.6|209260.9|209110.9|209177.5|209027.5|398
1603780500000|2020-10-27 06:35:00|209198|209048|209237.5|209087.5|209242|209092|209183.5|209033.5|309
1603780800000|2020-10-27 06:40:00|209236.3|209086.3|209232.8|209082.8|209261.6|209111.6|209148|208998|293
1603781100000|2020-10-27 06:45:00|209233.5|209083.5|209295.8|209145.8|209347.5|209197.5|209233.5|209083.5|380
1603781400000|2020-10-27 06:50:00|209295|209145|209297.4|209147.4|209350.9|209200.9|209288|209138|308
1603781700000|2020-10-27 06:55:00|209299.3|209149.3|209213.8|209063.8|209324|209174|209208.4|209058.4|396
1603782000000|2020-10-27 07:00:00|209212.9|209062.9|209169.9|209019.9|209241.3|209091.3|209108.3|208958.3|567
1603782300000|2020-10-27 07:05:00|209169.4|209019.4|209382.1|209232.1|209426.5|209276.5|209169.4|209019.4|617
1603782600000|2020-10-27 07:10:00|209384.4|209234.4|209397.7|209247.7|209427.5|209277.5|209323.2|209173.2|622
1603782900000|2020-10-27 07:15:00|209393.5|209243.5|209478|209328|209528|209378|209355.6|209205.6|670
1603783200000|2020-10-27 07:20:00|209475.6|209325.6|209410.1|209260.1|209476.8|209326.8|209354.4|209204.4|521
1603783500000|2020-10-27 07:25:00|209412.2|209262.2|209617.2|209467.2|209661.6|209511.6|209380.7|209230.7|586
1603783800000|2020-10-27 07:30:00|209614.2|209464.2|209615.5|209465.5|209661.5|209511.5|209584.1|209434.1|608
1603784100000|2020-10-27 07:35:00|209590.5|209440.5|209523.9|209373.9|209599|209449|209489.2|209339.2|568
1603784400000|2020-10-27 07:40:00|209524.8|209374.8|209525.7|209375.7|209583.2|209433.2|209478.5|209328.5|647
1603784700000|2020-10-27 07:45:00|209525.9|209375.9|209357.6|209207.6|209528.4|209378.4|209303.3|209153.3|695
1603785000000|2020-10-27 07:50:00|209357.4|209207.4|209393.8|209243.8|209431.4|209281.4|209312.6|209162.6|534
1603785300000|2020-10-27 07:55:00|209393.3|209243.3|209365.2|209215.2|209458.2|209308.2|209336.1|209186.1|603
1603785600000|2020-10-27 08:00:00|209368.2|209218.2|209386.4|209236.4|209527.5|209377.5|209338.6|209188.6|819
1603785900000|2020-10-27 08:05:00|209383.3|209233.3|209427.2|209277.2|209428.3|209278.3|209253.3|209103.3|702
1603786200000|2020-10-27 08:10:00|209428.9|209278.9|209602.2|209452.2|209650.9|209500.9|209428.9|209278.9|831
1603786500000|2020-10-27 08:15:00|209600.7|209450.7|209431.4|209281.4|209609.1|209459.1|209429.6|209279.6|693
1603786800000|2020-10-27 08:20:00|209433.1|209283.1|209660.1|209510.1|209667.2|209517.2|209431.3|209281.3|773
1603787100000|2020-10-27 08:25:00|209659.2|209509.2|209570.2|209420.2|209703.4|209553.4|209566|209416|592
1603787400000|2020-10-27 08:30:00|209570.3|209420.3|209481.1|209331.1|209624|209474|209420.8|209270.8|673
1603787700000|2020-10-27 08:35:00|209480.9|209330.9|209440|209290|209500.1|209350.1|209434.1|209284.1|479
1603788000000|2020-10-27 08:40:00|209443.6|209293.6|209306.1|209156.1|209466.9|209316.9|209218.3|209068.3|688
1603788300000|2020-10-27 08:45:00|209299|209149|209269.9|209119.9|209349.9|209199.9|209257.4|209107.4|583
1603788600000|2020-10-27 08:50:00|209263.1|209113.1|209359.4|209209.4|209372.1|209222.1|209241.4|209091.4|597
1603788900000|2020-10-27 08:55:00|209359.2|209209.2|209366.6|209216.6|209403.4|209253.4|209282.8|209132.8|553
1603789200000|2020-10-27 09:00:00|209367.2|209217.2|209457.2|209307.2|209518.3|209368.3|209358.6|209208.6|547
1603789500000|2020-10-27 09:05:00|209454|209304|209584.3|209434.3|209584.5|209434.5|209433|209283|537
1603789800000|2020-10-27 09:10:00|209581.3|209431.3|209511.3|209361.3|209660.1|209527.2|209500|209350|749
1603790100000|2020-10-27 09:15:00|209513.9|209363.9|209711.1|209561.1|209776.6|209626.6|209510.5|209360.5|791
1603790400000|2020-10-27 09:20:00|209712.6|209562.6|209561.6|209411.6|209712.6|209562.6|209557.7|209407.7|735
1603790700000|2020-10-27 09:25:00|209561.3|209411.3|209407.6|209257.6|209568|209418|209381.4|209231.4|703
1603791000000|2020-10-27 09:30:00|209404.7|209254.7|209373.9|209223.9|209523.9|209373.9|209339.5|209189.5|744
1603791300000|2020-10-27 09:35:00|209360|209210|209392.5|209242.5|209435.8|209285.8|209345.6|209195.6|684
1603791600000|2020-10-27 09:40:00|209392.3|209242.3|209540.5|209390.5|209540.5|209390.5|209391.1|209241.1|665
1603791900000|2020-10-27 09:45:00|209540.4|209390.4|209497.7|209347.7|209546.4|209396.4|209455.8|209305.8|603
1603792200000|2020-10-27 09:50:00|209498.8|209348.8|209509.5|209359.5|209523|209373|209434.7|209284.7|619
1603792500000|2020-10-27 09:55:00|209508.7|209358.7|209679.2|209529.2|209722.1|209572.1|209505.3|209355.3|746
1603792800000|2020-10-27 10:00:00|209677|209527|209665.4|209515.4|209694.3|209544.3|209613.9|209463.9|700
1603793100000|2020-10-27 10:05:00|209652.1|209502.1|209459.7|209309.7|209659.7|209509.7|209458|209308|628
1603793400000|2020-10-27 10:10:00|209459.6|209309.6|209371.6|209321.6|209481.2|209331.2|209369.9|209219.9|701
1603793700000|2020-10-27 10:15:00|209371.1|209321.1|209269.5|209119.5|209432.8|209321.1|209238.1|209088.1|613
1603794000000|2020-10-27 10:20:00|209268.6|209118.6|209335.8|209185.8|209347.9|209197.9|209209.1|209081.6|630
1603794300000|2020-10-27 10:25:00|209335.5|209185.5|209325.9|209175.9|209336.9|209198.9|209211.9|209061.9|621
1603794600000|2020-10-27 10:30:00|209325.7|209175.7|209205.7|209055.7|209327.9|209177.9|209130.6|208980.6|683
1603794900000|2020-10-27 10:35:00|209207.3|209057.3|209289.7|209139.7|209311.8|209161.8|209157.9|209007.9|711
1603795200000|2020-10-27 10:40:00|209289.9|209139.9|209145.7|208995.7|209336.2|209186.2|209137.2|208987.2|734
1603795500000|2020-10-27 10:45:00|209146.9|208996.9|209101.9|208951.9|209148.7|208998.7|209060.9|208910.9|627
1603795800000|2020-10-27 10:50:00|209106.3|208956.3|209048.5|208898.5|209119.4|208969.4|209047.5|208897.5|620
1603796100000|2020-10-27 10:55:00|209050|208900|209015.9|208865.9|209077.2|208948.2|208955|208846.9|650
1603796400000|2020-10-27 11:00:00|209016.3|208866.3|209089|208939|209143.5|208993.5|209007.4|208857.4|675
1603796700000|2020-10-27 11:05:00|209088.7|208938.7|209041.3|208891.3|209125.6|208975.6|208957.9|208857.3|644
1603797000000|2020-10-27 11:10:00|209040.4|208890.4|209019.2|208869.2|209049.1|208921.2|208930.8|208839.6|531
1603797300000|2020-10-27 11:15:00|209019.6|208869.6|208827.9|208777.9|209023.3|208905.1|208827.8|208752|671
1603797600000|2020-10-27 11:20:00|208878|208728|208906.1|208756.1|208909.7|208771.1|208751|208611.7|760
1603797900000|2020-10-27 11:25:00|208903.7|208753.7|208806|208656|209001.4|208851.4|208775.5|208625.5|731
1603798200000|2020-10-27 11:30:00|208806.4|208656.4|208635.1|208485.1|208863.2|208744.3|208511.1|208361.1|838
1603798500000|2020-10-27 11:35:00|208637.9|208487.9|208572.8|208422.8|208639.7|208522.8|208521.7|208411.6|632
1603798800000|2020-10-27 11:40:00|208578.7|208428.7|208527.6|208377.6|208578.7|208467.4|208369.8|208260.8|746
1603799100000|2020-10-27 11:45:00|208526.2|208376.2|208515.4|208365.4|208599.3|208449.3|208463.2|208355.1|675
1603799400000|2020-10-27 11:50:00|208515.1|208365.1|208535.6|208385.6|208570|208470.3|208462|208351.3|647
1603799700000|2020-10-27 11:55:00|208536.7|208386.7|208609.9|208459.9|208691.3|208541.3|208529|208379|697
1603800000000|2020-10-27 12:00:00|208611.3|208461.3|208646.7|208496.7|208708.8|208608|208475.3|208374|889
1603800300000|2020-10-27 12:05:00|208647.2|208497.2|208657.6|208507.6|208664.5|208537.5|208511.2|208384.5|779
1603800600000|2020-10-27 12:10:00|208657.9|208507.9|208687.7|208537.7|208738.6|208614.4|208565.9|208460.3|701
1603800900000|2020-10-27 12:15:00|208689.4|208539.4|208678.4|208528.4|208753.8|208659.2|208616.7|208490.5|778
1603801200000|2020-10-27 12:20:00|208677.4|208527.4|208579.7|208529.7|208706.5|208618.7|208529|208474.2|700
1603801500000|2020-10-27 12:25:00|208579.8|208529.8|208585.5|208435.5|208636|208541.5|208524.4|208407.9|644
1603801800000|2020-10-27 12:30:00|208586.6|208436.6|208463.1|208413.1|208605.3|208506.4|208455.9|208361.2|774
1603802100000|2020-10-27 12:35:00|208462.8|208412.8|208349.6|208299.6|208519.3|208416.8|208342.8|208254.1|748
1603802400000|2020-10-27 12:40:00|208355.6|208305.6|208783.7|208633.7|208789.3|208639.3|208345.7|208276.3|833
1603802700000|2020-10-27 12:45:00|208787.5|208637.5|208688.2|208638.2|208816.7|208715.7|208636.4|208523.3|733
1603803000000|2020-10-27 12:50:00|208687.6|208637.6|208911.9|208761.9|208946.2|208825|208646.8|208535.6|757
1603803300000|2020-10-27 12:55:00|208912.5|208762.5|208826.3|208676.3|208954.9|208856.8|208818.3|208675.8|666
1603803600000|2020-10-27 13:00:00|208815.5|208665.5|208806.3|208756.3|208903.6|208801.8|208769|208662|724
1603803900000|2020-10-27 13:05:00|208804.7|208754.7|208616.8|208466.8|208843.8|208766.1|208483.3|208376.4|820
1603804200000|2020-10-27 13:10:00|208621.1|208471.1|208567.7|208417.7|208638.6|208521.3|208408.4|208304.4|792
1603804500000|2020-10-27 13:15:00|208567.4|208417.4|208651.6|208501.6|208696.9|208580|208469.3|208354.9|765
1603804800000|2020-10-27 13:20:00|208656.2|208506.2|208645.6|208495.6|208683.3|208542|208509.8|208412.4|815
1603805100000|2020-10-27 13:25:00|208646.6|208496.6|208610.3|208560.3|208657.2|208561.7|208563.5|208437.7|716
1603805400000|2020-10-27 13:30:00|208606.9|208556.9|208956.5|208806.5|208999.7|208904.6|208606.9|208512|1009
1603805700000|2020-10-27 13:35:00|208954.9|208804.9|208742.2|208592.2|208993.4|208870.3|208574|208424|1015
1603806000000|2020-10-27 13:40:00|208738.2|208588.2|208689.4|208639.4|208808.9|208703|208653|208546.5|1000
1603806300000|2020-10-27 13:45:00|208688.9|208638.9|208734.5|208684.5|208835|208728.4|208648.1|208552.3|947
1603806600000|2020-10-27 13:50:00|208731|208681|208843.4|208793.4|208925.9|208807.5|208693.2|208599.3|997
1603806900000|2020-10-27 13:55:00|208837.7|208787.7|208824.1|208674.1|208918.8|208818.4|208777.6|208667|824
1603807200000|2020-10-27 14:00:00|208829.7|208679.7|209009|208859|209010.6|208916.3|208766.8|208661.8|875
1603807500000|2020-10-27 14:05:00|209014.4|208864.4|209014.4|208964.4|209063.9|208964.6|208874.3|208766.2|912
1603807800000|2020-10-27 14:10:00|209016|208966|209098.7|208948.7|209098.8|208998.1|208947.2|208851.2|803
1603808100000|2020-10-27 14:15:00|209097.3|208947.3|209310.7|209160.7|209312.7|209189|209049|208933.7|934
1603808400000|2020-10-27 14:20:00|209310.9|209160.9|209288.2|209138.2|209395.1|209264.1|209199.1|209077.1|865
1603808700000|2020-10-27 14:25:00|209287.8|209137.8|209357.4|209207.4|209379.4|209229.4|209207.2|209057.2|851
1603809000000|2020-10-27 14:30:00|209357.1|209207.1|209172.5|209022.5|209399.8|209249.8|209122.7|209016.2|903
1603809300000|2020-10-27 14:35:00|209174.5|209024.5|209040.1|208990.1|209269.1|209170|209034.9|208958.6|872
1603809600000|2020-10-27 14:40:00|209088.3|208938.3|209028.2|208978.2|209110.5|208998.7|208985.9|208885.4|879
1603809900000|2020-10-27 14:45:00|209028.1|208978.1|208819.3|208669.3|209028.3|208978.3|208719.4|208616.7|969
1603810200000|2020-10-27 14:50:00|208819.5|208669.5|208868.4|208818.4|208991.1|208889.7|208773.9|208662.2|780
1603810500000|2020-10-27 14:55:00|208868.9|208818.9|208928.5|208778.5|208943.1|208847.3|208826.7|208719.8|798
1603810800000|2020-10-27 15:00:00|208926.8|208776.8|208760.3|208710.3|209027.6|208925.2|208760.3|208661.8|864
1603811100000|2020-10-27 15:05:00|208759.5|208709.5|208751|208601|208875.3|208773.5|208654.5|208541.8|832
1603811400000|2020-10-27 15:10:00|208752.7|208602.7|208536.6|208486.6|208776.6|208667.7|208504.3|208403.9|853
1603811700000|2020-10-27 15:15:00|208536.7|208486.7|208697.8|208547.8|208749.9|208630.6|208475.8|208380.4|797
1603812000000|2020-10-27 15:20:00|208698.5|208548.5|208704.4|208654.4|208800.9|208691.3|208638|208526.3|772
1603812300000|2020-10-27 15:25:00|208703.6|208653.6|208846.7|208696.7|208869.5|208719.5|208703.2|208594|784
1603812600000|2020-10-27 15:30:00|208846.8|208696.8|208824.3|208674.3|208943.7|208793.7|208752.5|208645.4|866
1603812900000|2020-10-27 15:35:00|208825.3|208675.3|208620|208470|208850.2|208700.2|208538.2|208426.7|889
1603813200000|2020-10-27 15:40:00|208619.7|208469.7|208720.1|208570.1|208737.3|208610.7|208525.2|208429.2|947
1603813500000|2020-10-27 15:45:00|208719|208569|208790.2|208740.2|208840.1|208746.3|208639.1|208541.3|890
1603813800000|2020-10-27 15:50:00|208789.9|208739.9|208756.2|208606.2|208834.2|208747.4|208663.8|208563.5|840
1603814100000|2020-10-27 15:55:00|208757.4|208607.4|208786.4|208636.4|208874.3|208757.2|208683.5|208575.1|925
1603814400000|2020-10-27 16:00:00|208786.3|208636.3|208867.2|208717.2|208934|208788.6|208715.6|208614.8|964
1603814700000|2020-10-27 16:05:00|208867|208717|208786.7|208636.7|208876.1|208774.6|208694.5|208544.5|813
1603815000000|2020-10-27 16:10:00|208783.9|208633.9|208823.2|208673.2|208865.1|208758.3|208704.5|208606.4|778
1603815300000|2020-10-27 16:15:00|208820.6|208670.6|208780.6|208730.6|208870.9|208746|208727.2|208615.5|753
1603815600000|2020-10-27 16:20:00|208834.6|208684.6|208808.5|208658.5|208855.1|208732.1|208766.2|208634.4|820
1603815900000|2020-10-27 16:25:00|208808.4|208658.4|208823.9|208673.9|208908.6|208806.5|208791.9|208641.9|740
1603816200000|2020-10-27 16:30:00|208822.1|208672.1|209013.3|208863.3|209018.1|208873.7|208805.9|208671.2|781
1603816500000|2020-10-27 16:35:00|209013.7|208863.7|209021|208871|209047.7|208897.7|208997.7|208847.7|771
1603816800000|2020-10-27 16:40:00|209021.3|208871.3|208974.5|208924.5|209032.5|208935.6|208918.2|208814.3|744
1603817100000|2020-10-27 16:45:00|208976.4|208926.4|208884.7|208834.7|209040|208940.5|208859.3|208779.5|720
1603817400000|2020-10-27 16:50:00|208884.5|208834.5|208896.4|208846.4|208978.7|208880.2|208863.5|208795.1|723
1603817700000|2020-10-27 16:55:00|208896|208846|208911.7|208761.7|208996.5|208896.6|208860.1|208761.2|793
1603818000000|2020-10-27 17:00:00|208912.7|208762.7|208920.7|208770.7|208942.2|208814.9|208859|208754.4|661
1603818300000|2020-10-27 17:05:00|208921|208771|208926.1|208876.1|208986.2|208885.9|208867|208749.9|741
1603818600000|2020-10-27 17:10:00|208926|208876|208975.4|208925.4|209047.2|208953.3|208925.5|208806.3|797
1603818900000|2020-10-27 17:15:00|208974.3|208924.3|208999.4|208849.4|209035.2|208938.9|208921.4|208819.5|613
1603819200000|2020-10-27 17:20:00|209000|208850|208909.4|208859.4|209012.4|208904.8|208887.3|208786.8|712
1603819500000|2020-10-27 17:25:00|208911|208861|208955.2|208905.2|209014.8|208914.2|208911|208814.9|792
1603819800000|2020-10-27 17:30:00|208957.1|208907.1|208918.7|208868.7|209053.2|208961.6|208907.1|208817.2|742
1603820100000|2020-10-27 17:35:00|208918.5|208868.5|208914.5|208864.5|208989.3|208898.8|208872.8|208785.6|596
1603820400000|2020-10-27 17:40:00|208914.3|208864.3|208950.8|208900.8|209000.6|208917.3|208913.8|208843.2|598
1603820700000|2020-10-27 17:45:00|208950.7|208900.7|208810.4|208760.4|209019.5|208921.8|208790.5|208680.1|704
1603821000000|2020-10-27 17:50:00|208811.3|208761.3|208818.8|208768.8|208919.6|208811.6|208788.9|208703.2|593
1603821300000|2020-10-27 17:55:00|208818.9|208768.9|208868.4|208718.4|208929.7|208844.8|208815.2|208712.8|708
1603821600000|2020-10-27 18:00:00|208874.7|208724.7|208948.7|208898.7|208952.5|208902.5|208821.3|208724.7|682
1603821900000|2020-10-27 18:05:00|208948|208898|209020.7|208870.7|209040.5|208923.6|208921.2|208813.6|655
1603822200000|2020-10-27 18:10:00|209020.9|208870.9|208971.5|208821.5|209056.8|208932.7|208947.3|208814|671
1603822500000|2020-10-27 18:15:00|208970.9|208820.9|209043.1|208893.1|209055.5|208930.2|208916.5|208814.5|659
1603822800000|2020-10-27 18:20:00|209043.4|208893.4|208993|208943|209055.9|208965.9|208969.8|208864.7|696
1603823100000|2020-10-27 18:25:00|208993.4|208943.4|209045.4|208895.4|209058.8|208954.8|208917.9|208816.3|702
1603823400000|2020-10-27 18:30:00|209052.4|208902.4|209071.7|208921.7|209106.7|208997.1|209025.8|208892.7|585
1603823700000|2020-10-27 18:35:00|209071.9|208921.9|209158.7|209008.7|209160|209051.9|209059.3|208909.3|556
1603824000000|2020-10-27 18:40:00|209155.1|209005.1|209288.8|209238.8|209378.8|209256.5|209122.5|208994.8|653
1603824300000|2020-10-27 18:45:00|209288.9|209238.9|209351.6|209201.6|209567.2|209462.3|209277|209151.1|808
1603824600000|2020-10-27 18:50:00|209345.3|209195.3|209269.4|209119.4|209356.6|209239.4|209209.3|209110.7|677
1603824900000|2020-10-27 18:55:00|209268.9|209118.9|209573.9|209423.9|209575.5|209450|209268.9|209118.9|839
1603825200000|2020-10-27 19:00:00|209573.2|209423.2|209546.4|209396.4|209573.3|209459|209410.3|209299|710
1603825500000|2020-10-27 19:05:00|209547|209397|209563.5|209413.5|209609.7|209488.6|209474|209370.1|757
1603825800000|2020-10-27 19:10:00|209562.3|209412.3|209477|209327|209562.3|209437|209414.4|209293.6|650
1603826100000|2020-10-27 19:15:00|209476.9|209326.9|209517.5|209367.5|209546.1|209443.7|209401.5|209303.9|667
1603826400000|2020-10-27 19:20:00|209511.8|209361.8|209469.9|209319.9|209527.5|209430.8|209398.8|209279|659
1603826700000|2020-10-27 19:25:00|209470.4|209320.4|209492.5|209342.5|209520.2|209394.5|209436.9|209299.4|706
1603827000000|2020-10-27 19:30:00|209492.4|209342.4|209620.8|209470.8|209621.5|209471.5|209461.6|209339.9|633
1603827300000|2020-10-27 19:35:00|209622.8|209472.8|209676.6|209526.6|209711.8|209576.5|209609.5|209459.5|700
1603827600000|2020-10-27 19:40:00|209688.6|209538.6|209640.5|209490.5|209697.1|209567.4|209555.1|209405.1|657
1603827900000|2020-10-27 19:45:00|209640.9|209490.9|209873.8|209723.8|209876.9|209726.9|209621.6|209471.6|772
1603828200000|2020-10-27 19:50:00|209876.3|209726.3|209597.2|209447.2|209919.5|209787.6|209580.8|209430.8|766
1603828500000|2020-10-27 19:55:00|209595.4|209445.4|209743.5|209593.5|209749.8|209599.8|209581.7|209431.7|746
1603828800000|2020-10-27 20:00:00|209760.7|209610.7|209748.1|209598.1|209769.6|209656.3|209668.6|209565|581
1603829100000|2020-10-27 20:05:00|209746.3|209596.3|209782.5|209632.5|209785.6|209658.8|209659.8|209559.6|472
1603829400000|2020-10-27 20:10:00|209782.6|209632.6|209811.8|209661.8|209836.1|209713.8|209757.5|209625.9|494
1603829700000|2020-10-27 20:15:00|209810.7|209660.7|209941.3|209791.3|209954.1|209804.1|209768.8|209660.7|411
1603830000000|2020-10-27 20:20:00|209940.9|209790.9|209903.1|209753.1|209944.3|209843.9|209889.9|209744.8|314
1603830300000|2020-10-27 20:25:00|209899.6|209749.6|209873.6|209723.6|209899.6|209749.6|209847.1|209697.1|435
1603830600000|2020-10-27 20:30:00|209874.4|209724.4|209827.7|209677.7|209898.2|209748.2|209819.2|209669.2|528
1603830900000|2020-10-27 20:35:00|209828.4|209678.4|209834.3|209684.3|209858.8|209708.8|209819.5|209669.5|461
1603831200000|2020-10-27 20:40:00|209831.2|209681.2|210010.6|209860.6|210064.8|209914.8|209831.2|209681.2|633
1603831500000|2020-10-27 20:45:00|210010.9|209860.9|210462.5|210312.5|210511.2|210404.6|210010.9|209860.9|669
1603831800000|2020-10-27 20:50:00|210461.6|210311.6|210534.1|210384.1|210591.4|210441.4|210416|210266|682
1603832100000|2020-10-27 20:55:00|210514.6|210364.6|210279.3|209944.3|210559.5|210394.5|210251.9|209916.9|658
1603832400000|2020-10-27 21:00:00|210397.2|210062.2|210390|210055|210467.4|210132.4|210065.8|209730.8|203
1603832700000|2020-10-27 21:05:00|210411|210076|210440.9|210105.9|210481.5|210161.6|210366.3|210031.3|184
1603833000000|2020-10-27 21:10:00|210437.9|210102.9|210419|210084|210463.8|210223.4|210287.7|209952.7|199
1603833300000|2020-10-27 21:15:00|210421.8|210086.8|210411|210076|210449.6|210225.4|210328.4|209993.4|128
1603833600000|2020-10-27 21:20:00|210409.8|210074.8|210451|210116|210451.1|210215.3|210358.9|210051.2|87
1603833900000|2020-10-27 21:25:00|210448|210113|210433|210098|210450.6|210201.6|210335|210051.2|61
1603834200000|2020-10-27 21:30:00|210432|210097|210398.2|210063.2|210435.5|210196.9|210322.6|209987.6|129
1603834500000|2020-10-27 21:35:00|210389.6|210054.6|210422.5|210087.5|210440.1|210196.8|210317.6|209982.6|87
1603834800000|2020-10-27 21:40:00|210414|210079|210286.4|209951.4|210524|210267.8|210272.8|209937.8|152
1603835100000|2020-10-27 21:45:00|210252.5|209917.5|210336.4|210001.4|210336.4|210001.4|210167.7|209832.7|164
1603835400000|2020-10-27 21:50:00|210345.1|210010.1|210267.3|209932.3|210361|210026|210208|209873|116
1603835700000|2020-10-27 21:55:00|210270.1|209935.1|210239|209904|210336.8|210001.8|210212.9|209877.9|125
1603836000000|2020-10-27 22:00:00|210258.2|209923.2|210387.2|210237.2|210525.2|210290.8|210249.7|209914.7|441
1603836300000|2020-10-27 22:05:00|210385.2|210235.2|210496.9|210346.9|210513.3|210363.3|210358.7|210208.7|366
1603836600000|2020-10-27 22:10:00|210502.7|210352.7|210668.2|210518.2|210871.1|210721.1|210494.8|210344.8|499
1603836900000|2020-10-27 22:15:00|210667.9|210517.9|210761.6|210611.6|210761.6|210611.6|210580|210371.6|403
1603837200000|2020-10-27 22:20:00|210742.2|210592.2|210862.4|210712.4|210892.2|210742.2|210708.5|210558.5|438
1603837500000|2020-10-27 22:25:00|210860.3|210710.3|210957.5|210807.5|210974.4|210824.4|210846.6|210696.6|390
1603837800000|2020-10-27 22:30:00|210968.3|210818.3|210777|210627|210987|210837|210762.2|210612.2|394
1603838100000|2020-10-27 22:35:00|210770.2|210620.2|210729.9|210579.9|210806.1|210656.1|210704.6|210554.6|442
1603838400000|2020-10-27 22:40:00|210731|210581|210763.9|210613.9|210776|210626|210680.1|210530.1|393
1603838700000|2020-10-27 22:45:00|210764.3|210614.3|210772.1|210622.1|210790.4|210640.4|210733.3|210583.3|292
1603839000000|2020-10-27 22:50:00|210775.2|210625.2|210770.7|210620.7|210789.4|210639.4|210749.1|210599.1|281
1603839300000|2020-10-27 22:55:00|210777.6|210627.6|210726.7|210576.7|210782.8|210632.8|210671.9|210521.9|338
1603839600000|2020-10-27 23:00:00|210722.9|210572.9|210705.3|210555.3|210785.4|210635.4|210679.2|210440|420
1603839900000|2020-10-27 23:05:00|210705.1|210555.1|210633.7|210483.7|210715.3|210565.3|210626.9|210476.9|253
1603840200000|2020-10-27 23:10:00|210631.6|210481.6|210617.4|210467.4|210639.8|210489.8|210590.3|210440.3|353
1603840500000|2020-10-27 23:15:00|210614.9|210464.9|210553|210403|210614.9|210464.9|210522.6|210372.6|339
1603840800000|2020-10-27 23:20:00|210554.2|210404.2|210550.8|210400.8|210566.5|210416.5|210525.2|210375.2|298
1603841100000|2020-10-27 23:25:00|210550.1|210400.1|210529.8|210379.8|210557.3|210407.3|210490.4|210340.4|286
1603841400000|2020-10-27 23:30:00|210533.5|210383.5|210526|210376|210533.5|210383.5|210487.4|210337.4|215
1603841700000|2020-10-27 23:35:00|210530.6|210380.6|210524.1|210374.1|210534.5|210384.5|210504.5|210354.5|225
1603842000000|2020-10-27 23:40:00|210523|210373|210593.7|210443.7|210652.1|210502.1|210520.2|210370.2|305
1603842300000|2020-10-27 23:45:00|210588.4|210438.4|210603.3|210453.3|210615.6|210465.6|210578.5|210428.5|332
1603842600000|2020-10-27 23:50:00|210607|210457|210407|210257|210608.5|210458.5|210390.5|210240.5|331
1603842900000|2020-10-27 23:55:00|210408.2|210258.2|210411.2|210261.2|210467.1|210317.1|210353.7|210203.7|314
1603843200000|2020-10-28 00:00:00|210410.8|210260.8|210399.2|210249.2|210463.3|210313.3|210390.5|210240.5|424
1603843500000|2020-10-28 00:05:00|210400.6|210250.6|210588.6|210438.6|210607.6|210457.6|210392|210242|496
1603843800000|2020-10-28 00:10:00|210590.4|210440.4|210617.6|210467.6|210682.7|210532.7|210577.6|210427.6|519
1603844100000|2020-10-28 00:15:00|210614.1|210464.1|210630.2|210480.2|210634.1|210484.1|210505.1|210355.1|365
1603844400000|2020-10-28 00:20:00|210629.1|210479.1|210496|210346|210675.8|210525.8|210492|210342|470
1603844700000|2020-10-28 00:25:00|210496.1|210346.1|210500.1|210350.1|210502.7|210352.7|210448.6|210298.6|391
1603845000000|2020-10-28 00:30:00|210500|210350|210520.6|210370.6|210555.1|210405.1|210465.8|210315.8|448
1603845300000|2020-10-28 00:35:00|210519.5|210369.5|210583.4|210433.4|210598.5|210448.5|210519.5|210369.5|438
1603845600000|2020-10-28 00:40:00|210579.1|210429.1|210548.6|210398.6|210591.9|210441.9|210522.9|210372.9|431
1603845900000|2020-10-28 00:45:00|210547.1|210397.1|210505.2|210355.2|210593.1|210443.1|210502.7|210352.7|468
1603846200000|2020-10-28 00:50:00|210514.4|210364.4|210395.8|210245.8|210529.6|210379.6|210376.7|210226.7|471
1603846500000|2020-10-28 00:55:00|210396.3|210246.3|210456.8|210306.8|210507.4|210357.4|210382.7|210232.7|426
1603846800000|2020-10-28 01:00:00|210456.3|210306.3|210482.4|210332.4|210486|210336|210414.6|210264.6|380
1603847100000|2020-10-28 01:05:00|210484.5|210334.5|210447.9|210297.9|210495.5|210345.5|210444.6|210294.6|329
1603847400000|2020-10-28 01:10:00|210447.6|210297.6|210371.7|210221.7|210455.9|210305.9|210363.2|210213.2|315
1603847700000|2020-10-28 01:15:00|210373.7|210223.7|210359.2|210209.2|210406.2|210256.2|210314.7|210164.7|488
1603848000000|2020-10-28 01:20:00|210360.9|210210.9|210332|210182|210360.9|210210.9|210300.1|210150.1|381
1603848300000|2020-10-28 01:25:00|210330.9|210180.9|210255|210105|210365.2|210215.2|210251.5|210101.5|442
1603848600000|2020-10-28 01:30:00|210256.2|210106.2|210293.6|210143.6|210331|210181|210232.2|210082.2|555
1603848900000|2020-10-28 01:35:00|210292.6|210142.6|210281.6|210131.6|210297.7|210147.7|210199.1|210049.1|542
1603849200000|2020-10-28 01:40:00|210282|210132|210310.2|210160.2|210339.5|210189.5|210235.3|210085.3|503
1603849500000|2020-10-28 01:45:00|210323.4|210173.4|210518.1|210368.1|210541|210391|210298.2|210148.2|583
1603849800000|2020-10-28 01:50:00|210518|210368|210406.3|210256.3|210522.7|210372.7|210386.7|210236.7|459
1603850100000|2020-10-28 01:55:00|210406.8|210256.8|210424.1|210274.1|210479.7|210329.7|210375.5|210225.5|497
1603850400000|2020-10-28 02:00:00|210405.7|210255.7|210409.1|210259.1|210529.2|210379.2|210367|210217|590
1603850700000|2020-10-28 02:05:00|210407.7|210257.7|210510.2|210360.2|210515.7|210365.7|210402.7|210252.7|463
1603851000000|2020-10-28 02:10:00|210507.5|210357.5|210526.7|210376.7|210589.9|210439.9|210484.3|210334.3|508
1603851300000|2020-10-28 02:15:00|210527.5|210377.5|210594|210444|210611.9|210461.9|210502.9|210352.9|442
1603851600000|2020-10-28 02:20:00|210592.8|210442.8|210548.5|210398.5|210607.1|210457.1|210486.4|210336.4|420
1603851900000|2020-10-28 02:25:00|210548.4|210398.4|210575.8|210425.8|210599.2|210449.2|210547.8|210397.8|375
1603852200000|2020-10-28 02:30:00|210576|210426|210578.6|210428.6|210616.1|210466.1|210553.4|210403.4|432
1603852500000|2020-10-28 02:35:00|210579.2|210429.2|210622.1|210472.1|210633.2|210483.2|210541.8|210391.8|380
1603852800000|2020-10-28 02:40:00|210621.1|210471.1|210611|210461|210641.1|210491.1|210550.8|210400.8|434
1603853100000|2020-10-28 02:45:00|210611.4|210461.4|210635.4|210485.4|210681.4|210531.4|210577|210427|415
1603853400000|2020-10-28 02:50:00|210635.6|210485.6|210671.5|210521.5|210732.9|210582.9|210620.6|210470.6|390
1603853700000|2020-10-28 02:55:00|210665.4|210515.4|210724.8|210574.8|210730.5|210580.5|210625.6|210475.6|355
1603854000000|2020-10-28 03:00:00|210723.4|210573.4|210741.8|210591.8|210756.9|210606.9|210697.3|210547.3|434
1603854300000|2020-10-28 03:05:00|210740.2|210590.2|210728.5|210578.5|210741.8|210591.8|210678|210528|382
1603854600000|2020-10-28 03:10:00|210724.2|210574.2|210744.8|210594.8|210768.9|210618.9|210699.9|210549.9|333
1603854900000|2020-10-28 03:15:00|210745.1|210595.1|210695.6|210545.6|210748|210598|210679|210529|327
1603855200000|2020-10-28 03:20:00|210695.5|210545.5|210725|210575|210743.6|210593.6|210693.5|210543.5|315
1603855500000|2020-10-28 03:25:00|210724.3|210574.3|210658.1|210508.1|210735.8|210585.8|210646.9|210496.9|338
1603855800000|2020-10-28 03:30:00|210656.9|210506.9|210692.8|210542.8|210705.1|210555.1|210655.7|210505.7|375
1603856100000|2020-10-28 03:35:00|210693|210543|210689.2|210539.2|210699.1|210549.1|210680.7|210530.7|245
1603856400000|2020-10-28 03:40:00|210694|210544|210683.2|210533.2|210699.7|210549.7|210677.5|210527.5|233
1603856700000|2020-10-28 03:45:00|210683.7|210533.7|210659.6|210509.6|210699.1|210549.1|210626.8|210476.8|349
1603857000000|2020-10-28 03:50:00|210660.2|210510.2|210659.1|210509.1|210706.1|210556.1|210641.1|210491.1|378
1603857300000|2020-10-28 03:55:00|210658.8|210508.8|210643.9|210493.9|210687.5|210512|210623.5|210432.1|290
1603857600000|2020-10-28 04:00:00|210642.5|210492.5|210619.9|210469.9|210657.8|210507.8|210609.1|210459.1|347
1603857900000|2020-10-28 04:05:00|210622.5|210472.5|210595.5|210445.5|210682.6|210532.6|210562.4|210412.4|381
1603858200000|2020-10-28 04:10:00|210597.2|210447.2|210599.3|210449.3|210616|210466|210564.3|210414.3|377
1603858500000|2020-10-28 04:15:00|210603.8|210453.8|210605.7|210455.7|210612.4|210462.4|210586.8|210436.8|370
1603858800000|2020-10-28 04:20:00|210612.9|210462.9|210576.8|210426.8|210612.9|210462.9|210570.5|210420.5|317
1603859100000|2020-10-28 04:25:00|210576.7|210426.7|210594.4|210444.4|210607.8|210457.8|210552.5|210402.5|305
1603859400000|2020-10-28 04:30:00|210597.7|210447.7|210520.7|210370.7|210601.8|210451.8|210517.4|210367.4|323
1603859700000|2020-10-28 04:35:00|210516.1|210366.1|210479.6|210329.6|210519|210369|210471.9|210321.9|315
1603860000000|2020-10-28 04:40:00|210479.3|210329.3|210468.4|210318.4|210490.9|210340.9|210451.7|210301.7|323
1603860300000|2020-10-28 04:45:00|210471.5|210321.5|210485.9|210335.9|210500.7|210350.7|210461.6|210311.6|327
1603860600000|2020-10-28 04:50:00|210488.2|210338.2|210491|210341|210518.8|210368.8|210476.8|210326.8|342
1603860900000|2020-10-28 04:55:00|210491.5|210341.5|210516.1|210366.1|210526.2|210376.2|210464.4|210314.4|349
1603861200000|2020-10-28 05:00:00|210514.1|210364.1|210524.7|210374.7|210558.6|210408.6|210488.4|210338.4|433
1603861500000|2020-10-28 05:05:00|210523.6|210373.6|210540.7|210390.7|210583.4|210433.4|210500.5|210350.5|394
1603861800000|2020-10-28 05:10:00|210537.1|210387.1|210520|210370|210595.5|210445.5|210517.9|210367.9|446
1603862100000|2020-10-28 05:15:00|210520.1|210370.1|210484.8|210334.8|210522.6|210372.6|210471.3|210321.3|376
1603862400000|2020-10-28 05:20:00|210484.1|210334.1|210552|210402|210563.9|210413.9|210471.7|210321.7|371
1603862700000|2020-10-28 05:25:00|210549.7|210399.7|210569.8|210419.8|210580.5|210430.5|210479.8|210329.8|406
1603863000000|2020-10-28 05:30:00|210568.5|210418.5|210538.4|210388.4|210568.5|210418.5|210511.6|210361.6|405
1603863300000|2020-10-28 05:35:00|210538.9|210388.9|210424.5|210274.5|210542.1|210392.1|210407.8|210257.8|402
1603863600000|2020-10-28 05:40:00|210407.6|210257.6|210304.3|210154.3|210439.9|210289.9|210295.9|210145.9|450
1603863900000|2020-10-28 05:45:00|210304.6|210154.6|210255.9|210105.9|210304.8|210154.8|210232.1|210082.1|459
1603864200000|2020-10-28 05:50:00|210256.7|210106.7|210328|210178|210332.1|210182.1|210223.6|210073.6|434
1603864500000|2020-10-28 05:55:00|210327.7|210177.7|210266.6|210116.6|210328.9|210178.9|210242.3|210092.3|479
1603864800000|2020-10-28 06:00:00|210265.8|210115.8|210231|210081|210341.3|210191.3|210230.8|210080.8|413
1603865100000|2020-10-28 06:05:00|210231.7|210081.7|210256|210106|210300.9|210150.9|210213.7|210063.7|532
1603865400000|2020-10-28 06:10:00|210255.9|210105.9|210292.5|210142.5|210369.5|210219.5|210239.8|210089.8|513
1603865700000|2020-10-28 06:15:00|210292.7|210142.7|210239.4|210089.4|210299.8|210149.8|210206.8|210056.8|366
1603866000000|2020-10-28 06:20:00|210239.3|210089.3|210223.2|210073.2|210265.1|210115.1|210207|210057|380
1603866300000|2020-10-28 06:25:00|210224.3|210074.3|210310.4|210160.4|210311.2|210161.2|210224.3|210074.3|341
1603866600000|2020-10-28 06:30:00|210310.3|210160.3|210450|210300|210456.7|210306.7|210280.3|210130.3|434
1603866900000|2020-10-28 06:35:00|210450.8|210300.8|210409.9|210259.9|210470.7|210320.7|210387.8|210237.8|376
1603867200000|2020-10-28 06:40:00|210409|210259|210434.5|210284.5|210477.3|210327.3|210392|210242|357
1603867500000|2020-10-28 06:45:00|210433.1|210283.1|210451.5|210301.5|210452.2|210302.2|210367|210217|394
1603867800000|2020-10-28 06:50:00|210446.5|210296.5|210798.6|210648.6|210802.3|210652.3|210441.9|210291.9|704
1603868100000|2020-10-28 06:55:00|210801.4|210651.4|210753.9|210603.9|210885.2|210735.2|210750.1|210600.1|686
1603868400000|2020-10-28 07:00:00|210758.8|210608.8|210712.8|210562.8|210788.8|210638.8|210659.6|210509.6|881
1603868700000|2020-10-28 07:05:00|210713.7|210563.7|210843.5|210693.5|210852.7|210702.7|210612.7|210462.7|699
1603869000000|2020-10-28 07:10:00|210849.1|210699.1|210839.3|210689.3|210968.8|210818.8|210648.2|210498.2|781
1603869300000|2020-10-28 07:15:00|210840.3|210690.3|210853.6|210703.6|210946.9|210796.9|210833|210683|767
1603869600000|2020-10-28 07:20:00|210835.5|210685.5|211051|210901|211079.7|210929.7|210831.6|210681.6|749
1603869900000|2020-10-28 07:25:00|211051.7|210901.7|211046|210896|211064.2|210914.2|210951|210801|707
1603870200000|2020-10-28 07:30:00|211044.5|210894.5|210908.7|210758.7|211172.2|211022.2|210908.7|210758.7|870
1603870500000|2020-10-28 07:35:00|210910.2|210760.2|211063.2|210913.2|211065.1|210915.1|210805.9|210680.8|785
1603870800000|2020-10-28 07:40:00|211061.8|210911.8|210982.6|210832.6|211065.9|210915.9|210883.6|210733.6|797
1603871100000|2020-10-28 07:45:00|210986.3|210836.3|210844.2|210694.2|210986.3|210836.3|210792.7|210642.7|790
1603871400000|2020-10-28 07:50:00|210845.4|210695.4|210874|210724|210896.5|210746.5|210799.3|210649.3|682
1603871700000|2020-10-28 07:55:00|210893.8|210743.8|210935.3|210785.3|210983.3|210844.6|210857.7|210707.7|697
1603872000000|2020-10-28 08:00:00|210934.1|210784.1|211070.7|210920.7|211106|210956|210908.2|210758.2|707
1603872300000|2020-10-28 08:05:00|211082.2|210932.2|211125|210975|211254.9|211104.9|211034.7|210884.7|659
1603872600000|2020-10-28 08:10:00|211125.7|210975.7|211240|211090|211309.7|211159.7|211110.7|210960.7|626
1603872900000|2020-10-28 08:15:00|211243.7|211093.7|211434|211284|211481.8|211331.8|211242.8|211092.8|690
1603873200000|2020-10-28 08:20:00|211438.9|211288.9|211342.2|211192.2|211476.5|211341|211265.8|211115.8|778
1603873500000|2020-10-28 08:25:00|211351|211201|211370.7|211220.7|211403.4|211253.4|211251.8|211101.8|781
1603873800000|2020-10-28 08:30:00|211367.7|211217.7|211715.5|211565.5|211721.6|211571.6|211367.7|211217.7|815
1603874100000|2020-10-28 08:35:00|211723.4|211573.4|211934.4|211784.4|211959.4|211809.4|211702.2|211552.2|844
1603874400000|2020-10-28 08:40:00|211934.7|211784.7|211730.3|211580.3|212007.7|211857.7|211686.9|211536.9|812
1603874700000|2020-10-28 08:45:00|211731|211581|211762.6|211612.6|211926|211776|211671.2|211565.1|714
1603875000000|2020-10-28 08:50:00|211762.9|211612.9|211777.5|211627.5|211840.1|211690.1|211606.7|211456.7|821
1603875300000|2020-10-28 08:55:00|211778|211628|211622.2|211472.2|211856.5|211706.5|211593.1|211443.1|801
1603875600000|2020-10-28 09:00:00|211621.6|211471.6|211935.3|211785.3|211940.9|211790.9|211616.6|211466.6|808
1603875900000|2020-10-28 09:05:00|211942.2|211792.2|211900.8|211750.8|211987.6|211837.6|211867.4|211717.4|767
1603876200000|2020-10-28 09:10:00|211900.4|211750.4|211803.5|211653.5|211956|211806|211729.5|211579.5|755
1603876500000|2020-10-28 09:15:00|211807.2|211657.2|212121.3|211971.3|212121.6|211971.6|211789.7|211639.7|791
1603876800000|2020-10-28 09:20:00|212120.4|211970.4|212045.5|211895.5|212151.3|212001.3|212029|211879|812
1603877100000|2020-10-28 09:25:00|212043.6|211893.6|212306.4|212156.4|212348.2|212198.2|211961.3|211811.3|868
1603877400000|2020-10-28 09:30:00|212291.8|212141.8|212323.6|212173.6|212379.5|212229.5|212245.7|212095.7|847
1603877700000|2020-10-28 09:35:00|212323|212173|212244.8|212094.8|212335.9|212185.9|212158.5|212008.5|742
1603878000000|2020-10-28 09:40:00|212241.5|212091.5|212462.8|212312.8|212623.6|212473.6|212241.3|212091.3|893
1603878300000|2020-10-28 09:45:00|212462.4|212312.4|212813.2|212663.2|212817.6|212667.6|212457.4|212307.4|884
1603878600000|2020-10-28 09:50:00|212815.2|212665.2|212539.4|212389.4|212824.2|212674.2|212476|212326|818
1603878900000|2020-10-28 09:55:00|212571.1|212421.1|212530.4|212380.4|212741.2|212591.2|212501.6|212351.6|796
1603879200000|2020-10-28 10:00:00|212533.1|212383.1|212510.6|212360.6|212654.8|212504.8|212490.1|212340.1|768
1603879500000|2020-10-28 10:05:00|212509.8|212359.8|212641.6|212491.6|212645.7|212495.7|212470.1|212320.1|782
1603879800000|2020-10-28 10:10:00|212642.1|212492.1|212629.8|212479.8|212732.9|212582.9|212540|212390|792
1603880100000|2020-10-28 10:15:00|212630.7|212480.7|212903.4|212753.4|213009.7|212859.7|212608.9|212458.9|763
1603880400000|2020-10-28 10:20:00|212902|212752|213151.4|213001.4|213234.2|213088.7|212902|212752|834
1603880700000|2020-10-28 10:25:00|213151.2|213001.2|213051.5|212901.5|213170.5|213020.5|213015.9|212865.9|784
1603881000000|2020-10-28 10:30:00|213051.8|212901.8|212874.7|212724.7|213052.5|212902.5|212589.3|212439.3|838
1603881300000|2020-10-28 10:35:00|212878.5|212728.5|212890.2|212740.2|212921.7|212771.7|212797.3|212647.3|769
1603881600000|2020-10-28 10:40:00|212888.3|212738.3|212899.5|212749.5|213067.2|212924.4|212859.4|212709.4|737
1603881900000|2020-10-28 10:45:00|212901.6|212751.6|213108.1|212958.1|213179|213029|212867.4|212717.4|706
1603882200000|2020-10-28 10:50:00|213119.6|212969.6|213130.3|212980.3|213278.9|213128.9|213087.9|212937.9|756
1603882500000|2020-10-28 10:55:00|213131.8|212981.8|213030.2|212880.2|213313|213163|213023.6|212873.6|771
1603882800000|2020-10-28 11:00:00|213022.2|212872.2|213247.9|213097.9|213248.3|213098.3|213014.6|212864.6|838
1603883100000|2020-10-28 11:05:00|213247.5|213097.5|213408.6|213258.6|213435.9|213285.9|213027.1|212877.1|1022
1603883400000|2020-10-28 11:10:00|213407.8|213257.8|213072.4|212922.4|213461.1|213311.1|213071|212921|930
1603883700000|2020-10-28 11:15:00|213079.3|212929.3|212842.6|212692.6|213125.7|212975.7|212834.9|212684.9|861
1603884000000|2020-10-28 11:20:00|212843.2|212693.2|212652.6|212502.6|212918.1|212768.1|212623.5|212473.5|876
1603884300000|2020-10-28 11:25:00|212654|212504|212660.5|212510.5|212694.7|212545.2|212427.5|212277.5|913
1603884600000|2020-10-28 11:30:00|212668.2|212518.2|212688.5|212538.5|212729.3|212579.4|212593|212479.7|933
1603884900000|2020-10-28 11:35:00|212688.2|212538.2|212833.1|212683.1|212861.7|212731.6|212585.8|212435.8|902
1603885200000|2020-10-28 11:40:00|212830.8|212680.8|212834|212684|212883.1|212756|212747.5|212597.5|815
1603885500000|2020-10-28 11:45:00|212834.3|212684.3|212946.9|212796.9|212996.4|212846.4|212819.7|212669.7|834
1603885800000|2020-10-28 11:50:00|212946.6|212796.6|212580.7|212430.7|212948.4|212798.4|212460.5|212310.5|885
1603886100000|2020-10-28 11:55:00|212580.4|212430.4|212773|212623|212816.5|212666.5|212553.7|212428.9|861
1603886400000|2020-10-28 12:00:00|212778.1|212628.1|212536.3|212386.3|212920.4|212770.4|212437.2|212287.2|980
1603886700000|2020-10-28 12:05:00|212556.7|212406.7|212486.2|212336.2|212646.2|212496.2|212306.5|212156.5|993
1603887000000|2020-10-28 12:10:00|212489.1|212339.1|212885.6|212735.6|212887.8|212737.8|212486.7|212336.7|967
1603887300000|2020-10-28 12:15:00|212890.6|212740.6|213103.1|212953.1|213269.3|213119.3|212887.6|212737.6|969
1603887600000|2020-10-28 12:20:00|213104.6|212954.6|212952.9|212802.9|213237|213104.9|212936.9|212786.9|922
1603887900000|2020-10-28 12:25:00|212942.6|212792.6|213218.7|213068.7|213256.1|213106.1|212907.5|212757.5|908
1603888200000|2020-10-28 12:30:00|213200.1|213050.1|213056.8|213006.8|213296.7|213186.6|213016.2|212874|1036
1603888500000|2020-10-28 12:35:00|213110.1|212960.1|213065.4|212915.4|213208.4|213107.6|212998.9|212848.9|944
1603888800000|2020-10-28 12:40:00|213065.2|212915.2|213619.6|213469.6|213632.9|213482.9|213057.4|212915.2|877
1603889100000|2020-10-28 12:45:00|213619.9|213469.9|213261|213111|213726.7|213627.5|213247.8|213097.8|1000
1603889400000|2020-10-28 12:50:00|213259.6|213109.6|213064.7|212914.7|213296.9|213195.2|213051.5|212901.5|939
1603889700000|2020-10-28 12:55:00|213064.5|212914.5|212975.5|212825.5|213301.4|213151.4|212877.9|212727.9|937
1603890000000|2020-10-28 13:00:00|212974.8|212824.8|212965.3|212815.3|213074.3|212924.3|212699.1|212549.1|977
1603890300000|2020-10-28 13:05:00|212967.7|212817.7|213014.1|212864.1|213089.5|212939.5|212817|212667|958
1603890600000|2020-10-28 13:10:00|213011|212861|213061.5|212911.5|213093.2|212946.5|212865.3|212715.3|895
1603890900000|2020-10-28 13:15:00|213049|212899|213143.8|212993.8|213322.5|213217.4|212951|212853.9|899
1603891200000|2020-10-28 13:20:00|213144.7|212994.7|213169.6|213019.6|213302|213157.5|213060.2|212910.2|917
1603891500000|2020-10-28 13:25:00|213169.1|213019.1|212921.2|212771.2|213262.8|213167.2|212902.1|212752.1|897
1603891800000|2020-10-28 13:30:00|212923.2|212773.2|212975.2|212825.2|213036.8|212886.8|212731|212581|1094
1603892100000|2020-10-28 13:35:00|212974.6|212824.6|212632.3|212482.3|213056.7|212925.5|212609.2|212482.3|1030
1603892400000|2020-10-28 13:40:00|212627.6|212477.6|212525.3|212375.3|212842.5|212692.5|212512.9|212362.9|1051
1603892700000|2020-10-28 13:45:00|212522.9|212372.9|212596.5|212446.5|212638.1|212502.6|212415.6|212265.6|1009
1603893000000|2020-10-28 13:50:00|212600.7|212450.7|212847.5|212697.5|212864.8|212714.8|212532.3|212406|1018
1603893300000|2020-10-28 13:55:00|212845.6|212695.6|212611.5|212461.5|213026.5|212891.6|212505.5|212355.5|1024
1603893600000|2020-10-28 14:00:00|212606.7|212456.7|212540.1|212390.1|212737.6|212587.6|212142.6|212040.9|1143
1603893900000|2020-10-28 14:05:00|212556.2|212406.2|212488.7|212338.7|212614|212467.6|212320.6|212192.4|1072
1603894200000|2020-10-28 14:10:00|212490.3|212340.3|212850.8|212700.8|212994.2|212844.2|212490.3|212340.3|1117
1603894500000|2020-10-28 14:15:00|212853.6|212703.6|213114.6|212964.6|213175.1|213025.1|212809.6|212659.6|1078
1603894800000|2020-10-28 14:20:00|213114.7|212964.7|213242.7|213092.7|213246.8|213096.8|212957.3|212807.3|1048
1603895100000|2020-10-28 14:25:00|213241.8|213091.8|213109.9|212959.9|213472.7|213322.7|213096.7|212946.7|1037
1603895400000|2020-10-28 14:30:00|213110.2|212960.2|212754.7|212604.7|213172.8|213022.8|212616.1|212490.3|1126
1603895700000|2020-10-28 14:35:00|212759.1|212609.1|212591.3|212441.3|212782.5|212674.5|212475.8|212362.1|1082
1603896000000|2020-10-28 14:40:00|212592.8|212442.8|212720.1|212570.1|212757|212637.3|212457|212347.9|1113
1603896300000|2020-10-28 14:45:00|212721.1|212571.1|212952.9|212802.9|213084.9|212934.9|212698.9|212548.9|1011
1603896600000|2020-10-28 14:50:00|212899|212849|212761.5|212611.5|213126.3|212976.3|212713.6|212563.6|1022
1603896900000|2020-10-28 14:55:00|212785.3|212635.3|212532.9|212382.9|212797.7|212647.7|212495.4|212345.4|1003
1603897200000|2020-10-28 15:00:00|212530.1|212380.1|212345.7|212295.7|212549.5|212399.5|212222.1|212106.6|1047
1603897500000|2020-10-28 15:05:00|212396.4|212246.4|211845.6|211695.6|212406.4|212309.3|211779.3|211680|1114
1603897800000|2020-10-28 15:10:00|211847.8|211697.8|211668.7|211518.7|211905.4|211755.4|211421.1|211271.1|1066
1603898100000|2020-10-28 15:15:00|211636.5|211486.5|211708.4|211558.4|211856.7|211706.7|211620.3|211470.3|1059
1603898400000|2020-10-28 15:20:00|211689.4|211539.4|211464.1|211414.1|211712.8|211590.5|211464.1|211383.6|957
1603898700000|2020-10-28 15:25:00|211456.8|211406.8|211499.6|211349.6|211644.4|211494.4|211382.1|211281.1|972
1603899000000|2020-10-28 15:30:00|211498.7|211348.7|211615.1|211465.1|211717.1|211587.4|211450|211333.8|982
1603899300000|2020-10-28 15:35:00|211616.9|211466.9|211553.9|211403.9|211757.2|211654.2|211490|211340|1032
1603899600000|2020-10-28 15:40:00|211579.1|211429.1|211367.5|211217.5|211635.3|211496.7|211171.2|211025.5|1058
1603899900000|2020-10-28 15:45:00|211371.8|211221.8|211491.8|211441.8|211548.6|211441.8|211339|211214.3|949
1603900200000|2020-10-28 15:50:00|211492.3|211442.3|211370.5|211220.5|211581.9|211451.5|211363.9|211213.9|891
1603900500000|2020-10-28 15:55:00|211369.9|211219.9|211631|211481|211722.2|211617.6|211317.6|211213.4|1045
1603900800000|2020-10-28 16:00:00|211652.3|211502.3|211835|211685|211955.6|211844.7|211582.8|211462.8|1039
1603901100000|2020-10-28 16:05:00|211836.1|211686.1|211521.4|211471.4|211845.7|211749.9|211427.1|211277.1|999
1603901400000|2020-10-28 16:10:00|211519.9|211469.9|211470.9|211320.9|211647.1|211519.2|211291.7|211191.9|960
1603901700000|2020-10-28 16:15:00|211424|211374|211431.6|211281.6|211488.1|211386.9|211269.7|211152.9|978
1603902000000|2020-10-28 16:20:00|211430.3|211280.3|211528|211378|211644.2|211545.3|211306.8|211201.7|862
1603902300000|2020-10-28 16:25:00|211527|211377|211259|211109|211557.3|211407.3|211259|211109|900
1603902600000|2020-10-28 16:30:00|211259.8|211109.8|211211.8|211061.8|211343.8|211197.7|211165.9|211015.9|929
1603902900000|2020-10-28 16:35:00|211211.6|211061.6|211509.5|211359.5|211558.2|211408.2|211129.7|210979.7|881
1603903200000|2020-10-28 16:40:00|211530.7|211380.7|211807|211657|211899.6|211749.6|211512.7|211362.7|940
1603903500000|2020-10-28 16:45:00|211806.4|211656.4|211869.7|211719.7|211914.2|211787.8|211745.2|211631.3|841
1603903800000|2020-10-28 16:50:00|211870.3|211720.3|211855.5|211705.5|211957|211807|211765.5|211660.6|828
1603904100000|2020-10-28 16:55:00|211853.5|211703.5|211811.6|211661.6|211932.7|211820.7|211728.2|211595.3|816
1603904400000|2020-10-28 17:00:00|211810.4|211660.4|211914.9|211764.9|211919.9|211808.7|211731.1|211600.4|881
1603904700000|2020-10-28 17:05:00|211915.2|211765.2|211994.9|211844.9|212026.6|211921.8|211802.1|211669.2|871
1603905000000|2020-10-28 17:10:00|212000.3|211850.3|212043.5|211893.5|212108.6|212013.9|211931.7|211800.4|879
1603905300000|2020-10-28 17:15:00|212060|211910|212039.4|211889.4|212268.7|212118.7|212023.7|211873.7|869
1603905600000|2020-10-28 17:20:00|212038.3|211888.3|212228|212078|212399|212272.6|212038.2|211888.2|927
1603905900000|2020-10-28 17:25:00|212225.6|212075.6|212018.3|211868.3|212229.2|212113.3|211993.5|211868.3|917
1603906200000|2020-10-28 17:30:00|212023|211873|211956.2|211906.2|212119.1|212024|211946.7|211841.5|855
1603906500000|2020-10-28 17:35:00|211950.8|211900.8|211687.5|211637.5|212007.8|211922.4|211681.1|211582.7|863
1603906800000|2020-10-28 17:40:00|211687.6|211637.6|211996|211846|212040.3|211934.4|211640|211541.2|798
1603907100000|2020-10-28 17:45:00|211993.4|211843.4|212081.1|211931.1|212175.2|212056.5|211846.9|211733.5|884
1603907400000|2020-10-28 17:50:00|212083.5|211933.5|212229.7|212079.7|212304|212154|211976.7|211878.9|904
1603907700000|2020-10-28 17:55:00|212228.9|212078.9|212105|211955|212231.6|212088.8|212098.3|211948.3|837
1603908000000|2020-10-28 18:00:00|212102.5|211952.5|212224|212174|212317|212186|212101.9|211951.9|876
1603908300000|2020-10-28 18:05:00|212223.3|212173.3|212299.3|212249.3|212364.8|212262.6|212219|212126.1|832
1603908600000|2020-10-28 18:10:00|212299.5|212249.5|212368.5|212318.5|212496.2|212397.3|212245.7|212151.4|791
1603908900000|2020-10-28 18:15:00|212368.4|212318.4|212360.6|212210.6|212508.2|212411.3|212355.1|212205.1|717
1603909200000|2020-10-28 18:20:00|212361.5|212211.5|211977.1|211827.1|212363.3|212239.6|211943|211827.1|871
1603909500000|2020-10-28 18:25:00|211962.6|211812.6|211863.2|211713.2|212082.6|211958.1|211810.5|211666.4|859
1603909800000|2020-10-28 18:30:00|211862|211712|211913.6|211863.6|212010.3|211905.2|211764.8|211647.4|823
1603910100000|2020-10-28 18:35:00|211913.7|211863.7|212143.4|211993.4|212176.2|212026.2|211902.3|211800.9|838
1603910400000|2020-10-28 18:40:00|212142.2|211992.2|212002|211852|212152.7|212048.7|211910.4|211800.8|799
1603910700000|2020-10-28 18:45:00|212001.6|211851.6|211999.2|211849.2|212034.8|211896.9|211812.7|211699.6|842
1603911000000|2020-10-28 18:50:00|211999.6|211849.6|212037.4|211887.4|212055.2|211905.2|211825.4|211675.4|873
1603911300000|2020-10-28 18:55:00|212036.8|211886.8|211934.1|211784.1|212036.8|211900.2|211677.4|211527.4|1009
1603911600000|2020-10-28 19:00:00|211933.9|211783.9|212064.8|211914.8|212093.9|211943.9|211902.1|211752.1|972
1603911900000|2020-10-28 19:05:00|212067.7|211917.7|212008.4|211858.4|212113.8|211963.8|211996.9|211846.9|958
1603912200000|2020-10-28 19:10:00|212008.8|211858.8|212113.4|211963.4|212229.3|212079.3|212008.1|211858.1|920
1603912500000|2020-10-28 19:15:00|212115.2|211965.2|212127.7|211977.7|212168.6|212018.6|212080.7|211930.7|952
1603912800000|2020-10-28 19:20:00|212127.3|211977.3|211989.9|211839.9|212226.8|212076.8|211960.4|211822.6|868
1603913100000|2020-10-28 19:25:00|211989.6|211839.6|212129|211979|212134.2|211984.2|211934.4|211784.4|947
1603913400000|2020-10-28 19:30:00|212130.1|211980.1|211857|211707|212131.7|211994.2|211800.6|211650.6|882
1603913700000|2020-10-28 19:35:00|211857.6|211707.6|212012.4|211962.4|212126.7|212003.1|211831.5|211681.5|980
1603914000000|2020-10-28 19:40:00|212012.2|211962.2|212089.6|211939.6|212094.3|211965.3|211877.9|211777.6|949
1603914300000|2020-10-28 19:45:00|212089.5|211939.5|212308.3|212158.3|212326.3|212176.3|212087.7|211937.7|944
1603914600000|2020-10-28 19:50:00|212325.2|212175.2|212552.3|212402.3|212555.9|212405.9|212325.2|212175.2|915
1603914900000|2020-10-28 19:55:00|212557.2|212407.2|212645.3|212495.3|212722.5|212572.5|212545.8|212395.8|1012
1603915200000|2020-10-28 20:00:00|212662.3|212512.3|212598.7|212448.7|212662.3|212512.3|212526.5|212376.5|892
1603915500000|2020-10-28 20:05:00|212601.7|212451.7|212688.3|212538.3|212743.8|212593.8|212554.8|212404.8|783
1603915800000|2020-10-28 20:10:00|212688.6|212538.6|212594.1|212444.1|212707.9|212557.9|212582.3|212432.3|666
1603916100000|2020-10-28 20:15:00|212591.6|212441.6|212620.5|212470.5|212633.7|212483.7|212579|212429|414
1603916400000|2020-10-28 20:20:00|212615.2|212465.2|212622|212472|212633.8|212483.8|212614.2|212464.2|337
1603916700000|2020-10-28 20:25:00|212621.5|212471.5|212792.4|212642.4|212807.9|212657.9|212605|212467.8|538
1603917000000|2020-10-28 20:30:00|212796.4|212646.4|212732.7|212582.7|212799.4|212649.4|212722.7|212572.7|578
1603917300000|2020-10-28 20:35:00|212734.3|212584.3|212963.2|212813.2|213055.3|212905.3|212730.7|212580.7|554
1603917600000|2020-10-28 20:40:00|212970.4|212820.4|213008.6|212858.6|213055.5|212905.5|212933.4|212783.4|518
1603917900000|2020-10-28 20:45:00|213004.8|212854.8|213033.2|212883.2|213068.8|212918.8|212983.9|212833.9|458
1603918200000|2020-10-28 20:50:00|213032.2|212882.2|212948.2|212798.2|213075.2|212925.2|212941.1|212791.1|501
1603918500000|2020-10-28 20:55:00|212946|212796|212945.6|212795.6|213152.5|212881.3|212924.7|212774.7|553
1603918800000|2020-10-28 21:00:00|212951.7|212801.7|212974|212824|213283.4|212986|212920.1|212770.1|96
1603919100000|2020-10-28 21:05:00|213100|212845|212962.9|212812.9|213100|212891.7|212947.9|212756.8|186
1603919400000|2020-10-28 21:10:00|212964.4|212814.4|212997.2|212847.2|213059.4|212851.3|212913.1|212739.5|180
1603919700000|2020-10-28 21:15:00|212991.8|212841.8|212956.8|212806.8|213026.2|212873.3|212922.2|212743.3|152
1603920000000|2020-10-28 21:20:00|212956.9|212806.9|212940|212790|213055.3|212826|212893.2|212734.7|154
1603920300000|2020-10-28 21:25:00|212937.9|212787.9|213022.4|212755.9|213060|212849|212899|212725|131
1603920600000|2020-10-28 21:30:00|212960.6|212810.6|212959|212809|213063.6|212854.6|212880.4|212723|151
1603920900000|2020-10-28 21:35:00|212957.7|212807.7|212955.6|212805.6|213062|212819.9|212939.4|212723.2|152
1603921200000|2020-10-28 21:40:00|212954.2|212804.2|212954.5|212804.5|213060.4|212881.1|212907.2|212724|138
1603921500000|2020-10-28 21:45:00|212954.4|212804.4|212957.8|212807.8|213025|212809.3|212922.5|212736.2|151
1603921800000|2020-10-28 21:50:00|212926.8|212776.8|212937.1|212787.1|213024.2|212815.1|212918.9|212731|201
1603922100000|2020-10-28 21:55:00|212937.6|212787.6|212949.2|212799.2|213020.4|212819.9|212914.4|212722.4|150
1603922400000|2020-10-28 22:00:00|212945.3|212795.3|212735.5|212585.5|212964.4|212814.4|212709.2|212559.2|435
1603922700000|2020-10-28 22:05:00|212734.4|212584.4|212649.1|212499.1|212734.4|212584.4|212623|212473|392
1603923000000|2020-10-28 22:10:00|212653.6|212503.6|212694.1|212544.1|212700.1|212550.1|212628.3|212478.3|413
1603923300000|2020-10-28 22:15:00|212693.9|212543.9|212580.4|212430.4|212693.9|212543.9|212562|212412|403
1603923600000|2020-10-28 22:20:00|212579.5|212429.5|212547.5|212397.5|212640.7|212490.7|212520.2|212222.8|363
1603923900000|2020-10-28 22:25:00|212571.8|212297.5|212495.9|212345.9|212640|212442.5|212486.1|212211.5|470
1603924200000|2020-10-28 22:30:00|212495.2|212345.2|212516.1|212366.1|212518.8|212368.8|212439.4|212289.4|467
1603924500000|2020-10-28 22:35:00|212517.1|212367.1|212520.1|212370.1|212531.3|212381.3|212430|212280|371
1603924800000|2020-10-28 22:40:00|212519.4|212369.4|212597.1|212447.1|212635.4|212485.4|212513.9|212363.9|376
1603925100000|2020-10-28 22:45:00|212592.9|212442.9|212610.2|212460.2|212620.4|212460.5|212544.3|212370.1|336
1603925400000|2020-10-28 22:50:00|212608.2|212458.2|212550.3|212400.3|212614.4|212464.4|212538.5|212388.5|453
1603925700000|2020-10-28 22:55:00|212550.4|212400.4|212688.2|212538.2|212688.2|212538.2|212509.8|212359.8|392
1603926000000|2020-10-28 23:00:00|212689|212539|212710|212560|212741.9|212591.9|212651.5|212501.5|505
1603926300000|2020-10-28 23:05:00|212693.4|212543.4|212767.2|212617.2|212779.4|212629.4|212622.3|212472.3|501
1603926600000|2020-10-28 23:10:00|212767|212617|212761.9|212611.9|212787.8|212637.8|212702.4|212552.4|545
1603926900000|2020-10-28 23:15:00|212761.6|212611.6|212743.3|212593.3|212781|212631|212731.3|212581.3|462
1603927200000|2020-10-28 23:20:00|212742.7|212592.7|212758.6|212608.6|212863.5|212713.5|212742.7|212592.7|441
1603927500000|2020-10-28 23:25:00|212758.5|212608.5|212829.8|212679.8|212851.7|212701.7|212757.2|212607.2|410
1603927800000|2020-10-28 23:30:00|212831|212681|212800.7|212650.7|212836.7|212686.7|212744.4|212594.4|431
1603928100000|2020-10-28 23:35:00|212800.8|212650.8|212690.2|212540.2|212828.9|212678.9|212690.2|212540.2|418
1603928400000|2020-10-28 23:40:00|212695.4|212545.4|212734.3|212584.3|212753.4|212603.4|212694.3|212544.3|333
1603928700000|2020-10-28 23:45:00|212735.7|212585.7|212708.4|212558.4|212749.4|212599.4|212657.3|212507.3|373
1603929000000|2020-10-28 23:50:00|212705.6|212555.6|212661.6|212511.6|212736.5|212586.5|212656.4|212506.4|448
1603929300000|2020-10-28 23:55:00|212667.2|212517.2|212579.1|212429.1|212695.9|212545.9|212555.8|212405.8|415
1603929600000|2020-10-29 00:00:00|212564.2|212414.2|212543.5|212393.5|212722.3|212572.3|212504|212354|686
1603929900000|2020-10-29 00:05:00|212544.1|212394.1|212585.6|212435.6|212642|212492|212480.4|212330.4|608
1603930200000|2020-10-29 00:10:00|212586.3|212436.3|212479.3|212329.3|212630.7|212480.7|212466.1|212316.1|556
1603930500000|2020-10-29 00:15:00|212482.3|212332.3|212453.8|212303.8|212541.1|212391.1|212417.3|212267.3|504
1603930800000|2020-10-29 00:20:00|212453.5|212303.5|212316.1|212166.1|212455.3|212305.3|212314.1|212164.1|491
1603931100000|2020-10-29 00:25:00|212315.9|212165.9|212379.1|212229.1|212382|212232|212248.9|212098.9|539
1603931400000|2020-10-29 00:30:00|212377.6|212227.6|212396.1|212246.1|212426.7|212276.7|212325.3|212175.3|440
1603931700000|2020-10-29 00:35:00|212394.9|212244.9|212458.2|212308.2|212466.4|212316.4|212378.8|212228.8|460
1603932000000|2020-10-29 00:40:00|212457.1|212307.1|212352.1|212202.1|212521.5|212371.5|212351.4|212201.4|514
1603932300000|2020-10-29 00:45:00|212351.7|212201.7|212351.8|212201.8|212411.2|212261.2|212295|212145|519
1603932600000|2020-10-29 00:50:00|212353.9|212203.9|212378|212228|212384.3|212234.3|212252.1|212102.1|629
1603932900000|2020-10-29 00:55:00|212375.6|212225.6|212455.6|212305.6|212518.8|212368.8|212312.3|212162.3|640
1603933200000|2020-10-29 01:00:00|212457.8|212307.8|212452.7|212302.7|212518.4|212368.4|212386.7|212236.7|609
1603933500000|2020-10-29 01:05:00|212451.9|212301.9|212386.2|212236.2|212474.8|212324.8|212385.2|212235.2|521
1603933800000|2020-10-29 01:10:00|212385.9|212235.9|212331|212181|212394.5|212244.5|212308.7|212158.7|538
1603934100000|2020-10-29 01:15:00|212332.1|212182.1|212317|212167|212445.9|212295.9|212313.1|212163.1|585
1603934400000|2020-10-29 01:20:00|212316.8|212166.8|212420.2|212270.2|212464.2|212314.2|212316.8|212166.8|601
1603934700000|2020-10-29 01:25:00|212418.3|212268.3|212400.8|212250.8|212421.2|212271.2|212327.5|212177.5|510
1603935000000|2020-10-29 01:30:00|212398.3|212248.3|212354.9|212204.9|212398.3|212248.3|212192.5|212042.5|561
1603935300000|2020-10-29 01:35:00|212340.4|212190.4|212314.2|212164.2|212388.9|212238.9|212264|212114|523
1603935600000|2020-10-29 01:40:00|212311.9|212161.9|212203.3|212053.3|212320.9|212170.9|212122.1|211972.1|467
1603935900000|2020-10-29 01:45:00|212202.3|212052.3|212082.7|211932.7|212202.3|212052.3|212066.9|211916.9|479
1603936200000|2020-10-29 01:50:00|212084.8|211934.8|212132.3|211982.3|212165.6|212015.6|212048.1|211898.1|583
1603936500000|2020-10-29 01:55:00|212132.8|211982.8|212059.2|211909.2|212157.7|212007.7|212048.8|211898.8|619
1603936800000|2020-10-29 02:00:00|212056.9|211906.9|212147.6|211997.6|212191.9|212041.9|212043.8|211893.8|610
1603937100000|2020-10-29 02:05:00|212147.4|211997.4|212194.4|212044.4|212250.7|212100.7|212105.5|211955.5|553
1603937400000|2020-10-29 02:10:00|212195.3|212045.3|212291.7|212141.7|212296.5|212146.5|212161.7|212011.7|511
1603937700000|2020-10-29 02:15:00|212291.6|212141.6|212294|212144|212318.3|212168.3|212263.5|212113.5|512
1603938000000|2020-10-29 02:20:00|212294.2|212144.2|212355.9|212205.9|212385.7|212235.7|212283.8|212133.8|491
1603938300000|2020-10-29 02:25:00|212353.9|212203.9|212280.6|212130.6|212379.6|212229.6|212271|212121|507
1603938600000|2020-10-29 02:30:00|212282.8|212132.8|212283.6|212133.6|212291.4|212141.4|212256.5|212106.5|457
1603938900000|2020-10-29 02:35:00|212282.6|212132.6|212285.7|212135.7|212294.3|212144.3|212240.2|212090.2|336
1603939200000|2020-10-29 02:40:00|212286|212136|212301.6|212151.6|212342.8|212192.8|212258.3|212108.3|304
1603939500000|2020-10-29 02:45:00|212300.6|212150.6|212374.6|212224.6|212393|212243|212300.6|212150.6|352
1603939800000|2020-10-29 02:50:00|212375.4|212225.4|212413.2|212263.2|212427|212277|212364.7|212214.7|382
1603940100000|2020-10-29 02:55:00|212411.1|212261.1|212392.6|212242.6|212424.2|212274.2|212376.4|212226.4|381
1603940400000|2020-10-29 03:00:00|212393.1|212243.1|212421.1|212271.1|212435.2|212285.2|212378.5|212228.5|344
1603940700000|2020-10-29 03:05:00|212421.3|212271.3|212378.7|212228.7|212427.1|212277.1|212373.9|212223.9|356
1603941000000|2020-10-29 03:10:00|212377.3|212227.3|212370.6|212220.6|212377.3|212227.3|212264.7|212114.7|407
1603941300000|2020-10-29 03:15:00|212370.5|212220.5|212298.6|212148.6|212372.6|212222.6|212285.4|212135.4|395
1603941600000|2020-10-29 03:20:00|212297.6|212147.6|212297.6|212147.6|212339.7|212189.7|212285.7|212135.7|430
1603941900000|2020-10-29 03:25:00|212300.2|212150.2|212168.4|212018.4|212303.1|212153.1|212159.8|212009.8|460
1603942200000|2020-10-29 03:30:00|212167.8|212017.8|212113.4|211963.4|212173.3|212023.3|212062.6|211912.6|581
1603942500000|2020-10-29 03:35:00|212110.7|211960.7|212165.3|212015.3|212216.3|212066.3|212107.2|211957.2|482
1603942800000|2020-10-29 03:40:00|212164.5|212014.5|212194.4|212044.4|212219.6|212069.6|212154|212004|467
1603943100000|2020-10-29 03:45:00|212194.9|212044.9|212137.5|211987.5|212195.1|212045.1|212105.3|211955.3|440
1603943400000|2020-10-29 03:50:00|212125.7|211975.7|212101.2|211951.2|212125.7|211975.7|212066.6|211916.6|466
1603943700000|2020-10-29 03:55:00|212103.3|211953.3|212074.1|211924.1|212172.4|212022.4|212070.4|211920.4|448
1603944000000|2020-10-29 04:00:00|212072.2|211922.2|212058.9|211908.9|212093|211943|212024.7|211874.7|443
1603944300000|2020-10-29 04:05:00|212059.4|211909.4|212060.6|211910.6|212071.7|211921.7|212026.8|211876.8|462
1603944600000|2020-10-29 04:10:00|212061.9|211911.9|212078|211928|212094.5|211944.5|212056.3|211906.3|360
1603944900000|2020-10-29 04:15:00|212078.9|211928.9|212067.9|211917.9|212098.3|211948.3|212059.9|211909.9|405
1603945200000|2020-10-29 04:20:00|212067.5|211917.5|212041.6|211891.6|212091.2|211941.2|212030.9|211880.9|352
1603945500000|2020-10-29 04:25:00|212041.9|211891.9|212059.5|211909.5|212069.7|211919.7|211999.7|211849.7|435
1603945800000|2020-10-29 04:30:00|212061|211911|212095.9|211945.9|212102|211952|212035.6|211885.6|365
1603946100000|2020-10-29 04:35:00|212096.1|211946.1|212087.7|211937.7|212106.2|211956.2|212077.8|211927.8|350
1603946400000|2020-10-29 04:40:00|212087.1|211937.1|212099.4|211949.4|212119.4|212008.4|212058.4|211930.5|323
1603946700000|2020-10-29 04:45:00|212098.1|211948.1|212090.3|211940.3|212100|211950|212060.6|211910.6|341
1603947000000|2020-10-29 04:50:00|212087.9|211937.9|212093|211943|212106.5|211956.5|212075.4|211925.4|318
1603947300000|2020-10-29 04:55:00|212092|211942|212103.5|211953.5|212125.8|212021.2|212063.2|211933.9|343
1603947600000|2020-10-29 05:00:00|212100.5|211950.5|212142.6|211992.6|212167.8|212017.8|212082|211932|457
1603947900000|2020-10-29 05:05:00|212142.4|211992.4|212114|211964|212142.4|211992.4|212101.2|211951.2|326
1603948200000|2020-10-29 05:10:00|212107.1|211957.1|211977|211827|212114.7|211964.7|211967.7|211817.7|441
1603948500000|2020-10-29 05:15:00|211977.6|211827.6|212047.7|211897.7|212069.2|211919.2|211972|211822|403
1603948800000|2020-10-29 05:20:00|212044.3|211894.3|212073.7|211923.7|212094.5|211944.5|212023|211873|376
1603949100000|2020-10-29 05:25:00|212074.8|211924.8|212023.3|211873.3|212094.7|211944.7|212022.7|211872.7|421
1603949400000|2020-10-29 05:30:00|212026.9|211876.9|211972|211822|212084.8|211934.8|211966.4|211816.4|463
1603949700000|2020-10-29 05:35:00|211975.8|211825.8|211972.8|211822.8|212032.6|211882.6|211967|211817|484
1603950000000|2020-10-29 05:40:00|211973.8|211823.8|212065|211915|212087.4|211937.4|211970.7|211820.7|555
1603950300000|2020-10-29 05:45:00|212058.2|211908.2|212057.4|211907.4|212112.1|211962.1|212001|211851|483
1603950600000|2020-10-29 05:50:00|212058.3|211908.3|212040|211890|212064.4|211914.4|212010|211860|395
1603950900000|2020-10-29 05:55:00|212038.2|211888.2|211983.1|211833.1|212038.2|211888.2|211983.1|211833.1|478
1603951200000|2020-10-29 06:00:00|211986.2|211836.2|212014.1|211864.1|212111.5|211961.5|211986.2|211836.2|519
1603951500000|2020-10-29 06:05:00|212019.6|211869.6|212032.8|211882.8|212079.2|211929.2|212017|211867|483
1603951800000|2020-10-29 06:10:00|212026.8|211876.8|212022.1|211872.1|212073.5|211923.5|211999.3|211849.3|466
1603952100000|2020-10-29 06:15:00|212022.4|211872.4|211955.8|211805.8|212030.4|211880.4|211942|211792|418
1603952400000|2020-10-29 06:20:00|211955.2|211805.2|211747|211597|211971.5|211821.5|211690.4|211540.4|650
1603952700000|2020-10-29 06:25:00|211749.5|211599.5|211660.7|211510.7|211795.4|211645.4|211655.8|211505.8|404
1603953000000|2020-10-29 06:30:00|211659.3|211509.3|211685.2|211535.2|211708.5|211558.5|211659.3|211509.3|410
1603953300000|2020-10-29 06:35:00|211686.1|211536.1|211724.8|211574.8|211736.2|211586.2|211646.1|211496.1|474
1603953600000|2020-10-29 06:40:00|211722.9|211572.9|211728|211578|211745.4|211595.4|211667.7|211517.7|470
1603953900000|2020-10-29 06:45:00|211729.1|211579.1|211722.9|211572.9|211731.7|211581.7|211679.4|211529.4|383
1603954200000|2020-10-29 06:50:00|211721.8|211571.8|211866.1|211716.1|211868.9|211718.9|211721.8|211571.8|375
1603954500000|2020-10-29 06:55:00|211866|211716|211749.4|211599.4|211882.9|211732.9|211731.9|211581.9|502
1603954800000|2020-10-29 07:00:00|211747.5|211597.5|211916.6|211766.6|212055.1|211905.1|211744.2|211594.2|743
1603955100000|2020-10-29 07:05:00|211916.4|211766.4|211890.6|211740.6|212029.6|211879.6|211874.4|211724.4|751
1603955400000|2020-10-29 07:10:00|211891.2|211741.2|211722.5|211572.5|211891.8|211741.8|211703.1|211553.1|634
1603955700000|2020-10-29 07:15:00|211721.8|211571.8|211454.2|211304.2|211739.6|211589.6|211449.3|211299.3|654
1603956000000|2020-10-29 07:20:00|211449.6|211299.6|211485.9|211335.9|211533.6|211383.6|211425|211275|712
1603956300000|2020-10-29 07:25:00|211486.8|211336.8|211603.5|211453.5|211694.5|211544.5|211486.8|211336.8|680
1603956600000|2020-10-29 07:30:00|211604.3|211454.3|211806.2|211656.2|211807.3|211657.3|211511|211361|876
1603956900000|2020-10-29 07:35:00|211807.5|211657.5|211691.9|211541.9|211917.4|211767.4|211683|211533|857
1603957200000|2020-10-29 07:40:00|211692.3|211542.3|211965.1|211815.1|211972.9|211822.9|211666.4|211516.4|878
1603957500000|2020-10-29 07:45:00|211966.5|211816.5|211951.9|211801.9|212073.2|211923.2|211889.9|211739.9|813
1603957800000|2020-10-29 07:50:00|211950.9|211800.9|212164.9|212014.9|212218.9|212068.9|211940.9|211790.9|765
1603958100000|2020-10-29 07:55:00|212165|212015|212326.1|212176.1|212350.7|212200.7|212120|211970|680
1603958400000|2020-10-29 08:00:00|212328.9|212178.9|212256.4|212106.4|212330|212180|212142.7|212026.5|744
1603958700000|2020-10-29 08:05:00|212259.4|212109.4|212390.2|212240.2|212454.1|212304.1|212239.4|212089.4|797
1603959000000|2020-10-29 08:10:00|212394.8|212244.8|212945.6|212795.6|212945.9|212795.9|212389.2|212239.2|892
1603959300000|2020-10-29 08:15:00|212948.1|212798.1|213057.8|212907.8|213180.5|213030.5|212897.5|212747.5|904
1603959600000|2020-10-29 08:20:00|213057.6|212907.6|212880.1|212730.1|213070.7|212920.7|212780.1|212630.1|1001
1603959900000|2020-10-29 08:25:00|212878.5|212728.5|212940|212790|212993.3|212843.3|212817.1|212696.7|910
1603960200000|2020-10-29 08:30:00|212938.7|212788.7|213039.1|212889.1|213166.4|213026.4|212843.4|212693.4|942
1603960500000|2020-10-29 08:35:00|213036.1|212886.1|212843.5|212693.5|213131.2|212981.2|212839.7|212689.7|918
1603960800000|2020-10-29 08:40:00|212842.6|212692.6|213217.4|213067.4|213222.9|213072.9|212833.3|212683.3|862
1603961100000|2020-10-29 08:45:00|213218.1|213068.1|213599|213449|213615.7|213465.7|213201.1|213068.1|874
1603961400000|2020-10-29 08:50:00|213599.7|213449.7|213533.7|213383.7|213643.8|213493.8|213400.1|213250.1|759
1603961700000|2020-10-29 08:55:00|213535.7|213385.7|213443.2|213293.2|213559|213409|213299.7|213149.7|809
1603962000000|2020-10-29 09:00:00|213438.5|213288.5|213339.2|213189.2|213454.2|213304.2|213136.8|212986.8|860
1603962300000|2020-10-29 09:05:00|213338.9|213188.9|213073.3|212923.3|213408.8|213258.8|213027.8|212877.8|878
1603962600000|2020-10-29 09:10:00|213072.7|212922.7|213329.7|213179.7|213334.3|213230.8|213005.6|212909.9|895
1603962900000|2020-10-29 09:15:00|213327.9|213177.9|213517.4|213367.4|213536.8|213386.8|213189.2|213079.3|815
1603963200000|2020-10-29 09:20:00|213517.8|213367.8|213453.6|213303.6|213523.6|213393|213361.8|213239.8|701
1603963500000|2020-10-29 09:25:00|213453.5|213303.5|213215.7|213065.7|213455.3|213305.3|213147.5|213004.1|605
1603963800000|2020-10-29 09:30:00|213209.7|213059.7|213389.6|213239.6|213435.7|213285.7|213164.8|213015.4|790
1603964100000|2020-10-29 09:35:00|213379.6|213229.6|213774.9|213624.9|213788.3|213662.9|213322.6|213172.6|905
1603964400000|2020-10-29 09:40:00|213778|213628|213729|213579|213826.4|213676.4|213667.9|213538.5|760
1603964700000|2020-10-29 09:45:00|213706.5|213556.5|214090.6|213940.6|214129|213979|213706.5|213556.5|689
1603965000000|2020-10-29 09:50:00|214082.7|213932.7|214078.9|213928.9|214117|213985.7|213879.4|213729.4|761
1603965300000|2020-10-29 09:55:00|214072|213922|214152.5|214002.5|214283.3|214133.3|213989.9|213856.2|721
1603965600000|2020-10-29 10:00:00|214154.3|214004.3|214257|214107|214328.8|214178.8|214073.2|213923.2|678
1603965900000|2020-10-29 10:05:00|214255.6|214105.6|214454.9|214304.9|214498.4|214348.4|214147|213997|856
1603966200000|2020-10-29 10:10:00|214453.7|214303.7|214392.4|214242.4|214494.6|214344.6|214311.6|214161.6|825
1603966500000|2020-10-29 10:15:00|214392.8|214242.8|214316.2|214166.2|214598.7|214448.7|214314.1|214164.1|819
1603966800000|2020-10-29 10:20:00|214317.8|214167.8|214487.8|214337.8|214492|214342|214276.3|214126.3|760
1603967100000|2020-10-29 10:25:00|214493.4|214343.4|214387.6|214237.6|214626.9|214478.2|214380|214230|733
1603967400000|2020-10-29 10:30:00|214389.1|214239.1|214654.1|214504.1|214757.9|214607.9|214371.3|214234.6|790
1603967700000|2020-10-29 10:35:00|214653|214503|214426.9|214276.9|214654.9|214504.9|214406.1|214256.1|662
1603968000000|2020-10-29 10:40:00|214411|214261|214359.2|214209.2|214449.9|214321.8|214227.8|214077.8|792
1603968300000|2020-10-29 10:45:00|214356.4|214206.4|214202.8|214052.8|214370.4|214220.4|214151.6|214001.6|722
1603968600000|2020-10-29 10:50:00|214206.8|214056.8|214179.4|214029.4|214286.7|214164.7|214071.3|213925.4|757
1603968900000|2020-10-29 10:55:00|214181.7|214031.7|214217.1|214067.1|214281.1|214131.1|214111.6|213961.6|864
1603969200000|2020-10-29 11:00:00|214218|214068|214302.8|214152.8|214449.5|214299.5|214213.8|214063.8|809
1603969500000|2020-10-29 11:05:00|214301.4|214151.4|214611.2|214461.2|214654.3|214504.3|214272.2|214122.2|837
1603969800000|2020-10-29 11:10:00|214612|214462|214814|214664|214938.7|214788.7|214600.2|214450.2|916
1603970100000|2020-10-29 11:15:00|214812.2|214662.2|214470|214320|214828.8|214678.8|214461.3|214311.3|901
1603970400000|2020-10-29 11:20:00|214471.7|214321.7|214508.4|214358.4|214578.2|214428.2|214419.4|214269.4|830
1603970700000|2020-10-29 11:25:00|214506.8|214356.8|214576.3|214426.3|214672.8|214522.8|214492.8|214342.8|758
1603971000000|2020-10-29 11:30:00|214577.4|214427.4|214499.1|214349.1|214609.5|214459.5|214492.8|214342.8|792
1603971300000|2020-10-29 11:35:00|214499|214349|214624.3|214474.3|214743.1|214593.1|214436|214308.7|829
1603971600000|2020-10-29 11:40:00|214624.5|214474.5|214548.1|214398.1|214753.6|214603.6|214516.4|214366.4|929
1603971900000|2020-10-29 11:45:00|214548.5|214398.5|214512.4|214362.4|214625.3|214475.3|214395.5|214245.5|891
1603972200000|2020-10-29 11:50:00|214507.7|214357.7|214391.5|214241.5|214508.2|214358.2|214298|214189.6|900
1603972500000|2020-10-29 11:55:00|214385.4|214235.4|214595.1|214445.1|214652|214502|214376.6|214227.7|943
1603972800000|2020-10-29 12:00:00|214590.8|214440.8|213973.5|213823.5|214598.9|214448.9|213955|213805|1029
1603973100000|2020-10-29 12:05:00|213965.6|213815.6|213870.1|213720.1|214273.9|214123.9|213860.3|213710.3|1014
1603973400000|2020-10-29 12:10:00|213870.3|213720.3|213863.2|213813.2|213964.8|213816.7|213804.7|213654.7|864
1603973700000|2020-10-29 12:15:00|213863.6|213813.6|214191.8|214041.8|214242.8|214092.8|213837.7|213687.7|955
1603974000000|2020-10-29 12:20:00|214188.6|214038.6|213938.7|213788.7|214367.7|214217.7|213863.3|213713.3|1003
1603974300000|2020-10-29 12:25:00|213939.6|213789.6|213920.3|213770.3|214046.7|213934.5|213849.2|213725|870
1603974600000|2020-10-29 12:30:00|213921.2|213771.2|213639.6|213489.6|213940.9|213790.9|213549.2|213452|1016
1603974900000|2020-10-29 12:35:00|213660.9|213510.9|213768|213618|213857.4|213712.6|213486.4|213387.1|986
1603975200000|2020-10-29 12:40:00|213769.1|213619.1|213646.8|213496.8|213937.8|213820.2|213595.3|213445.3|892
1603975500000|2020-10-29 12:45:00|213648|213498|213565.7|213415.7|213812.2|213662.2|213519.5|213369.5|924
1603975800000|2020-10-29 12:50:00|213565.1|213415.1|213562.5|213412.5|213620.7|213474.4|213303.5|213197.9|1025
1603976100000|2020-10-29 12:55:00|213565.4|213415.4|213888|213738|213892.9|213742.9|213565.4|213415.4|979
1603976400000|2020-10-29 13:00:00|213880.5|213730.5|213833.9|213683.9|214032.6|213882.6|213737.5|213591.8|1051
1603976700000|2020-10-29 13:05:00|213833.6|213683.6|213845.7|213695.7|214050.4|213949.7|213746.4|213640.2|1012
1603977000000|2020-10-29 13:10:00|213846.1|213696.1|213657.9|213607.9|213907.4|213780.2|213606.1|213523.7|1008
1603977300000|2020-10-29 13:15:00|213664.7|213614.7|213719.5|213569.5|213861.2|213766.7|213614.3|213464.3|1012
1603977600000|2020-10-29 13:20:00|213719.4|213569.4|213705.1|213655.1|213789|213678.8|213538.9|213388.9|1035
1603977900000|2020-10-29 13:25:00|213706.3|213656.3|213611|213461|213773|213668.8|213380.2|213264.4|943
1603978200000|2020-10-29 13:30:00|213609.6|213459.6|213487.1|213337.1|213755|213605|213203.1|213053.1|1158
1603978500000|2020-10-29 13:35:00|213510.5|213360.5|213841.5|213691.5|213887.7|213737.7|213354.7|213249.6|1167
1603978800000|2020-10-29 13:40:00|213810.4|213660.4|213776.7|213626.7|214025.8|213890.8|213717.2|213567.2|1130
1603979100000|2020-10-29 13:45:00|213771.3|213621.3|214015.2|213865.2|214206|214056|213666.7|213545.5|1144
1603979400000|2020-10-29 13:50:00|213998.8|213848.8|213657.7|213507.7|214178.6|214058.2|213650|213500|1052
1603979700000|2020-10-29 13:55:00|213658.5|213508.5|213762.7|213612.7|213933.1|213783.1|213552.9|213446.8|813
1603980000000|2020-10-29 14:00:00|213753.7|213603.7|213669.8|213519.8|213944.8|213794.8|213616.3|213466.3|815
1603980300000|2020-10-29 14:05:00|213665.9|213515.9|213635.1|213485.1|213819.9|213669.9|213626.4|213476.4|807
1603980600000|2020-10-29 14:10:00|213636.6|213486.6|214105.8|213955.8|214170.9|214020.9|213580.5|213473.3|826
1603980900000|2020-10-29 14:15:00|214105.9|213955.9|213913.5|213763.5|214185.2|214035.2|213742.5|213610|817
1603981200000|2020-10-29 14:20:00|213912.1|213762.1|213702.8|213552.8|213983.1|213833.1|213599|213489.9|828
1603981500000|2020-10-29 14:25:00|213705.3|213555.3|213612.9|213462.9|213809.8|213659.8|213424.8|213274.8|827
1603981800000|2020-10-29 14:30:00|213593.7|213443.7|213356.8|213206.8|213744.6|213625|213247.2|213097.2|827
1603982100000|2020-10-29 14:35:00|213354.8|213204.8|213024.1|212874.1|213473|213331.4|212976.9|212827.3|821
1603982400000|2020-10-29 14:40:00|213026.5|212876.5|212973.5|212823.5|213161|213070.1|212888.7|212758.1|829
1603982700000|2020-10-29 14:45:00|212974.7|212824.7|213016.1|212966.1|213155|213034|212839.3|212750.9|809
1603983000000|2020-10-29 14:50:00|213017.1|212967.1|212991.4|212941.4|213129|213020.4|212948|212846.3|744
1603983300000|2020-10-29 14:55:00|212998.2|212948.2|213003|212853|213085.2|213003.4|212836.8|212752.1|746
1603983600000|2020-10-29 15:00:00|213005.3|212855.3|213118.7|213068.7|213184.8|213093.6|212913|212809.6|756
1603983900000|2020-10-29 15:05:00|213115.7|213065.7|213360.5|213310.5|213450|213342.4|213079.9|212988.4|746
1603984200000|2020-10-29 15:10:00|213358.2|213308.2|213436.9|213286.9|213498.1|213366.8|213205.4|213097.9|742
1603984500000|2020-10-29 15:15:00|213437|213287|213625.7|213475.7|213628.9|213537|213312.3|213209.1|703
1603984800000|2020-10-29 15:20:00|213624.3|213474.3|213585.9|213435.9|213854.9|213704.9|213564.6|213421|701
1603985100000|2020-10-29 15:25:00|213586.7|213436.7|213572.4|213422.4|213616.4|213524.6|213385.1|213242.2|697
1603985400000|2020-10-29 15:30:00|213572.3|213422.3|213558.9|213408.9|213737.9|213634.9|213466.6|213388.1|730
1603985700000|2020-10-29 15:35:00|213560.1|213410.1|213379.6|213329.6|213686.9|213595.9|213358.1|213246.3|761
1603986000000|2020-10-29 15:40:00|213378.9|213328.9|213596.4|213546.4|213690.1|213590.2|213378.9|213280|726
1603986300000|2020-10-29 15:45:00|213596.7|213546.7|213640.6|213490.6|213644.4|213546.7|213388.5|213290.6|765
1603986600000|2020-10-29 15:50:00|213639.9|213489.9|213714.8|213664.8|213791.9|213715.1|213569|213453.4|780
1603986900000|2020-10-29 15:55:00|213710|213660|213744.1|213694.1|214032|213929|213661.6|213511.6|774
1603987200000|2020-10-29 16:00:00|213743.4|213693.4|213896.9|213746.9|213962|213863.9|213636.6|213520|791
1603987500000|2020-10-29 16:05:00|213899.1|213749.1|213672.5|213622.5|213903.2|213797.3|213637.6|213513.2|749
1603987800000|2020-10-29 16:10:00|213674.9|213624.9|213581.5|213431.5|213947.5|213854.3|213574.9|213424.9|750
1603988100000|2020-10-29 16:15:00|213591.8|213441.8|213556.1|213506.1|213715|213635.6|213494.1|213381.3|755
1603988400000|2020-10-29 16:20:00|213568.7|213518.7|213561.8|213511.8|213733.5|213619.4|213534.3|213449.2|707
1603988700000|2020-10-29 16:25:00|213559.6|213509.6|213757.5|213607.5|213776.5|213673.4|213546.2|213450.5|661
1603989000000|2020-10-29 16:30:00|213761.4|213611.4|213715.9|213665.9|213900.5|213783|213605.5|213455.5|642
1603989300000|2020-10-29 16:35:00|213717.7|213667.7|213609.9|213559.9|213825.9|213725|213577|213477|677
1603989600000|2020-10-29 16:40:00|213605.7|213555.7|213820|213770|213896|213780.2|213563.6|213489.9|625
1603989900000|2020-10-29 16:45:00|213821.2|213771.2|213728.6|213578.6|213865.8|213803.5|213659.5|213563|692
1603990200000|2020-10-29 16:50:00|213727.3|213577.3|213637.4|213587.4|213857|213756.1|213626.4|213509.8|667
1603990500000|2020-10-29 16:55:00|213638.2|213588.2|214004|213854|214006.8|213869|213638.2|213588.2|664
1603990800000|2020-10-29 17:00:00|214004.6|213854.6|214107.1|213957.1|214107.1|214014.3|213851.2|213752.5|640
1603991100000|2020-10-29 17:05:00|214101.6|213951.6|214166.6|214116.6|214257.9|214158.3|214063|213947.4|679
1603991400000|2020-10-29 17:10:00|214166.3|214116.3|214130.4|213980.4|214328|214201.6|214050.8|213948.5|625
1603991700000|2020-10-29 17:15:00|214074.6|214024.6|214130.2|214080.2|214230.3|214111.8|214049.1|213944.1|634
1603992000000|2020-10-29 17:20:00|214125.6|214075.6|214128.8|213978.8|214291.1|214185.3|214049.2|213930.3|658
1603992300000|2020-10-29 17:25:00|214126|213976|213942|213892|214163.4|214018.4|213934.8|213827.1|581
1603992600000|2020-10-29 17:30:00|213943.8|213893.8|214077.2|214027.2|214143.8|214046.1|213867.7|213770.4|729
1603992900000|2020-10-29 17:35:00|214077.7|214027.7|214145|213995|214247|214141.1|214074.8|213983.2|624
1603993200000|2020-10-29 17:40:00|214146|213996|214101.3|214051.3|214158.6|214058.8|214048.1|213937.1|637
1603993500000|2020-10-29 17:45:00|214101.1|214051.1|214279.6|214129.6|214286.9|214179.3|214095.4|214007.9|565
1603993800000|2020-10-29 17:50:00|214278.3|214128.3|214141.7|213991.7|214336.8|214232.2|214116.5|213988.6|630
1603994100000|2020-10-29 17:55:00|214140.3|213990.3|214110.3|214060.3|214214.5|214113.1|214091|213966.5|645
1603994400000|2020-10-29 18:00:00|214110.7|214060.7|214000.9|213850.9|214148.4|214060.7|213905.3|213755.3|658
1603994700000|2020-10-29 18:05:00|214001|213851|213710.2|213560.2|214001|213899.9|213632.9|213482.9|675
1603995000000|2020-10-29 18:10:00|213707.7|213557.7|213704.4|213554.4|213791.3|213693.6|213634.8|213546.6|688
1603995300000|2020-10-29 18:15:00|213707.8|213557.8|213664.3|213614.3|213708.3|213614.3|213486.6|213385.9|639
1603995600000|2020-10-29 18:20:00|213668.2|213618.2|213511.3|213461.3|213788.1|213709.6|213453.2|213369.1|665
1603995900000|2020-10-29 18:25:00|213509.8|213459.8|213491.4|213441.4|213584.5|213485.6|213459.5|213356.3|655
1603996200000|2020-10-29 18:30:00|213499.8|213449.8|213334.6|213184.6|213590.7|213492.3|213308|213184.6|628
1603996500000|2020-10-29 18:35:00|213334|213184|213525.4|213375.4|213539.7|213439.5|213290.4|213160.6|660
1603996800000|2020-10-29 18:40:00|213525.8|213375.8|213527.5|213377.5|213564.7|213459.9|213384.6|213288.6|662
1603997100000|2020-10-29 18:45:00|213529.5|213379.5|213580.4|213530.4|213764.9|213635.4|213457.3|213355.5|637
1603997400000|2020-10-29 18:50:00|213580|213530|213490.7|213440.7|213680.2|213599.5|213490.7|213383.5|639
1603997700000|2020-10-29 18:55:00|213489.7|213439.7|213612.3|213462.3|213614|213512.4|213386.4|213287.1|656
1603998000000|2020-10-29 19:00:00|213615.1|213465.1|213498|213348|213617.8|213467.8|213444.4|213294.4|745
1603998300000|2020-10-29 19:05:00|213497.7|213347.7|213383.9|213233.9|213501.5|213351.5|213273.7|213123.7|748
1603998600000|2020-10-29 19:10:00|213380.2|213230.2|213472.1|213322.1|213551.7|213444.5|213331.6|213203.9|707
1603998900000|2020-10-29 19:15:00|213474.4|213324.4|213512.3|213362.3|213641|213537.1|213458.6|213323.8|706
1603999200000|2020-10-29 19:20:00|213518.9|213368.9|213200.9|213050.9|213548.5|213398.5|213190.6|213040.6|716
1603999500000|2020-10-29 19:25:00|213204.1|213054.1|213374.2|213224.2|213459.8|213358.9|213195.3|213051.9|752
1603999800000|2020-10-29 19:30:00|213346.2|213196.2|213439.6|213289.6|213445.3|213351.8|213229.3|213124.7|744
1604000100000|2020-10-29 19:35:00|213438.2|213288.2|213499|213349|213500.6|213391.7|213256.7|213157.8|700
1604000400000|2020-10-29 19:40:00|213500.6|213350.6|213545.2|213395.2|213567.9|213468.7|213460.4|213332|599
1604000700000|2020-10-29 19:45:00|213544.8|213394.8|213306.3|213156.3|213572|213442.4|213161|213011|618
1604001000000|2020-10-29 19:50:00|213309.6|213159.6|213307.3|213157.3|213369.1|213265.7|213171.1|213053.6|697
1604001300000|2020-10-29 19:55:00|213309.3|213159.3|213673.3|213523.3|213673.3|213523.3|213281|213159.3|707
1604001600000|2020-10-29 20:00:00|213671.6|213521.6|213578.8|213428.8|213782.5|213669.2|213516.3|213366.3|741
1604001900000|2020-10-29 20:05:00|213579.1|213429.1|213437.5|213287.5|213579.1|213429.1|213388|213238|647
1604002200000|2020-10-29 20:10:00|213437.3|213287.3|213597.8|213447.8|213624|213517.1|213407.3|213257.3|624
1604002500000|2020-10-29 20:15:00|213583|213433|213714.1|213564.1|213771.6|213621.6|213583|213433|453
1604002800000|2020-10-29 20:20:00|213720.4|213570.4|213624.6|213474.6|213720.9|213570.9|213601.8|213465.2|415
1604003100000|2020-10-29 20:25:00|213622.5|213472.5|213615.9|213465.9|213657.7|213549.7|213597.6|213461.3|393
1604003400000|2020-10-29 20:30:00|213616|213466|213776|213626|213815.3|213665.3|213580.9|213466|633
1604003700000|2020-10-29 20:35:00|213775.8|213625.8|213941.1|213791.1|214007.1|213857.1|213751.5|213601.5|604
1604004000000|2020-10-29 20:40:00|213943.9|213793.9|213948.9|213798.9|213966.6|213816.6|213883.7|213733.7|517
1604004300000|2020-10-29 20:45:00|213948.8|213798.8|213847.9|213697.9|213962.5|213812.5|213790.5|213640.5|483
1604004600000|2020-10-29 20:50:00|213857.8|213707.8|213967.7|213817.7|213979.5|213829.5|213800.3|213650.3|441
1604004900000|2020-10-29 20:55:00|213959.7|213809.7|213836.6|213501.6|214000.2|213820.4|213713.5|213378.5|489
1604005200000|2020-10-29 21:00:00|213772.7|213437.7|213788.5|213453.5|213788.5|213453.5|213594.1|213259.1|39
1604005500000|2020-10-29 21:05:00|213854.4|213519.4|213698.5|213363.5|213892.8|213557.8|213597.8|213262.8|96
1604005800000|2020-10-29 21:10:00|213680.3|213345.3|213671|213336|213851.9|213516.9|213662|213327|65
1604006100000|2020-10-29 21:15:00|213705.5|213370.5|213765|213430|213832.1|213497.1|213650.9|213315.9|68
1604006400000|2020-10-29 21:20:00|213670.8|213335.8|214017.3|213682.3|214025.5|213690.5|213621.9|213286.9|87
1604006700000|2020-10-29 21:25:00|214005.8|213670.8|213952.2|213617.2|214068.9|213733.9|213891.2|213556.2|87
1604007000000|2020-10-29 21:30:00|213931.4|213596.4|213954.8|213619.8|214042.2|213707.2|213549|213214|165
1604007300000|2020-10-29 21:35:00|213880.3|213545.3|213857.2|213522.2|213883.6|213548.6|213693|213358|91
1604007600000|2020-10-29 21:40:00|213888|213553|213922.4|213587.4|213964.2|213629.2|213820.8|213485.8|112
1604007900000|2020-10-29 21:45:00|213906.7|213571.7|213871.4|213536.4|213963.6|213628.6|213838|213503|103
1604008200000|2020-10-29 21:50:00|213885|213550|213876.9|213541.9|213940|213605|213839|213504|96
1604008500000|2020-10-29 21:55:00|213900.6|213565.6|213759.2|213424.2|213931.4|213596.4|213742.1|213416.8|124
1604008800000|2020-10-29 22:00:00|213795.6|213460.6|213858.4|213708.4|214055|213816.6|213784.6|213449.6|418
1604009100000|2020-10-29 22:05:00|213855.3|213705.3|214040.4|213890.4|214157.2|213958|213817.5|213651.7|409
1604009400000|2020-10-29 22:10:00|214046.3|213896.3|214034.8|213884.8|214080|213930|214019.9|213869.9|339
1604009700000|2020-10-29 22:15:00|214034.6|213884.6|213988.4|213838.4|214038.6|213888.6|213984.5|213834.5|370
1604010000000|2020-10-29 22:20:00|213989.4|213839.4|213977.7|213827.7|214031.7|213881.7|213977.7|213827.7|302
1604010300000|2020-10-29 22:25:00|213976.1|213826.1|214054.1|213904.1|214135.2|213985.2|213975.6|213825.6|324
1604010600000|2020-10-29 22:30:00|214046.8|213896.8|214014.8|213864.8|214107.2|213957.2|213995.7|213845.7|359
1604010900000|2020-10-29 22:35:00|214015.2|213865.2|214058|213908|214058|213908|213995|213845|378
1604011200000|2020-10-29 22:40:00|214057.5|213907.5|214036.6|213886.6|214057.5|213907.5|214007.3|213857.3|378
1604011500000|2020-10-29 22:45:00|214038.7|213888.7|213956.5|213806.5|214051.5|213901.5|213954.9|213804.9|406
1604011800000|2020-10-29 22:50:00|213953.2|213803.2|213949.7|213799.7|213978.6|213828.6|213944.6|213794.6|320
1604012100000|2020-10-29 22:55:00|213955.6|213805.6|213864.9|213714.9|213962.3|213812.3|213860.3|213710.3|327
1604012400000|2020-10-29 23:00:00|213864.3|213714.3|213827|213677|213902.4|213752.4|213781.2|213631.2|441
1604012700000|2020-10-29 23:05:00|213828.1|213678.1|213781.4|213631.4|213832.2|213682.2|213773.7|213623.7|364
1604013000000|2020-10-29 23:10:00|213780.7|213630.7|213735.4|213585.4|213784.5|213634.5|213725.1|213575.1|313
1604013300000|2020-10-29 23:15:00|213735.2|213585.2|213720.2|213570.2|213765.8|213615.8|213689.7|213539.7|281
1604013600000|2020-10-29 23:20:00|213719.4|213569.4|213736.9|213586.9|213736.9|213586.9|213691.4|213541.4|226
1604013900000|2020-10-29 23:25:00|213735.3|213585.3|213732.4|213582.4|213767.7|213617.7|213729|213579|263
1604014200000|2020-10-29 23:30:00|213731.4|213581.4|213728.6|213578.6|213740.3|213590.3|213678.4|213528.4|298
1604014500000|2020-10-29 23:35:00|213728.5|213578.5|213711.7|213561.7|213740.9|213590.9|213697.2|213547.2|251
1604014800000|2020-10-29 23:40:00|213710.5|213560.5|213711.5|213561.5|213723.6|213573.6|213687.9|213537.9|233
1604015100000|2020-10-29 23:45:00|213713.1|213563.1|213654.5|213504.5|213713.1|213563.1|213616.4|213466.4|303
1604015400000|2020-10-29 23:50:00|213651.3|213501.3|213729.1|213579.1|213734.4|213584.4|213651.3|213501.3|325
1604015700000|2020-10-29 23:55:00|213728.6|213578.6|213694.2|213544.2|213770.1|213620.1|213649.2|213499.2|349
1604016000000|2020-10-30 00:00:00|213689.9|213539.9|213758.7|213608.7|213801.1|213651.1|213607.9|213457.9|484
1604016300000|2020-10-30 00:05:00|213755.7|213605.7|213577.9|213427.9|213770.6|213620.6|213575.2|213425.2|429
1604016600000|2020-10-30 00:10:00|213575.8|213425.8|213629.3|213479.3|213682.8|213532.8|213571.7|213421.7|332
1604016900000|2020-10-30 00:15:00|213629.5|213479.5|213768.4|213618.4|213774.4|213624.4|213629.5|213479.5|487
1604017200000|2020-10-30 00:20:00|213767.2|213617.2|213798.4|213648.4|213857.9|213707.9|213682.1|213532.1|454
1604017500000|2020-10-30 00:25:00|213798.3|213648.3|213843.7|213693.7|213876.9|213726.9|213787.7|213637.7|396
1604017800000|2020-10-30 00:30:00|213859.9|213709.9|213729|213579|213869.4|213719.4|213729|213579|442
1604018100000|2020-10-30 00:35:00|213727.1|213577.1|213692.2|213542.2|213741.4|213591.4|213664.2|213514.2|410
1604018400000|2020-10-30 00:40:00|213688.9|213538.9|213776.4|213626.4|213776.4|213638.7|213680.8|213530.8|388
1604018700000|2020-10-30 00:45:00|213773.5|213623.5|213842.3|213692.3|213844.5|213694.5|213722.1|213572.1|437
1604019000000|2020-10-30 00:50:00|213844.4|213694.4|213819.5|213669.5|213859.5|213709.5|213736.1|213586.1|503
1604019300000|2020-10-30 00:55:00|213820.3|213670.3|213895.9|213745.9|213981.8|213831.8|213815.9|213665.9|598
1604019600000|2020-10-30 01:00:00|213885.7|213735.7|213781.3|213631.3|213943.3|213793.3|213756.2|213606.2|562
1604019900000|2020-10-30 01:05:00|213781.5|213631.5|213778.2|213628.2|213886.4|213736.4|213754.5|213604.5|500
1604020200000|2020-10-30 01:10:00|213781.8|213631.8|213787.6|213637.6|213814.6|213664.6|213734.6|213584.6|432
1604020500000|2020-10-30 01:15:00|213789.7|213639.7|213780.2|213630.2|213863.6|213713.6|213780.2|213630.2|497
1604020800000|2020-10-30 01:20:00|213780.8|213630.8|213915.5|213765.5|213935|213785|213775.2|213625.2|476
1604021100000|2020-10-30 01:25:00|213914.8|213764.8|213984.2|213834.2|214030.9|213880.9|213897.6|213747.6|430
1604021400000|2020-10-30 01:30:00|213989.8|213839.8|213756.3|213606.3|214007.5|213857.5|213731.3|213581.3|492
1604021700000|2020-10-30 01:35:00|213757.9|213607.9|213467.3|213317.3|213814.5|213664.5|213463.8|213313.8|540
1604022000000|2020-10-30 01:40:00|213469.6|213319.6|213448.7|213298.7|213544.6|213394.6|213437.4|213287.4|525
1604022300000|2020-10-30 01:45:00|213448.4|213298.4|213267.4|213117.4|213455.4|213305.4|213267.4|213117.4|469
1604022600000|2020-10-30 01:50:00|213237.2|213087.2|213332.8|213182.8|213365.7|213215.7|213231.7|213081.7|548
1604022900000|2020-10-30 01:55:00|213335.2|213185.2|213281.4|213131.4|213375.8|213225.8|213265.7|213115.7|523
1604023200000|2020-10-30 02:00:00|213280.8|213130.8|213365|213215|213421.2|213271.2|213280.8|213130.8|512
1604023500000|2020-10-30 02:05:00|213366.7|213216.7|213240.3|213090.3|213366.7|213216.7|213228.2|213078.2|452
1604023800000|2020-10-30 02:10:00|213232.6|213082.6|213155.3|213005.3|213241.3|213091.3|213098.6|212948.6|499
1604024100000|2020-10-30 02:15:00|213155.8|213005.8|213147.3|212997.3|213202.2|213052.2|213074.9|212924.9|444
1604024400000|2020-10-30 02:20:00|213148.9|212998.9|213365.7|213215.7|213374.3|213224.3|213138.2|212988.2|479
1604024700000|2020-10-30 02:25:00|213365.5|213215.5|213302.8|213152.8|213375|213225|213268.4|213118.4|381
1604025000000|2020-10-30 02:30:00|213303.7|213153.7|213307.7|213157.7|213335.8|213185.8|213272.5|213122.5|359
1604025300000|2020-10-30 02:35:00|213307.3|213157.3|213385.5|213235.5|213425.6|213275.6|213230.3|213080.3|436
1604025600000|2020-10-30 02:40:00|213387.6|213237.6|213447.2|213297.2|213464.5|213314.5|213373|213223|420
1604025900000|2020-10-30 02:45:00|213447.9|213297.9|213466.7|213316.7|213509.6|213359.6|213425.2|213275.2|386
1604026200000|2020-10-30 02:50:00|213466.1|213316.1|213624|213474|213632.4|213482.4|213451.5|213301.5|407
1604026500000|2020-10-30 02:55:00|213622.5|213472.5|213641.1|213491.1|213710.1|213560.1|213567.9|213417.9|424
1604026800000|2020-10-30 03:00:00|213641.3|213491.3|213603.4|213453.4|213651.4|213501.4|213596|213446|437
1604027100000|2020-10-30 03:05:00|213604.4|213454.4|213533.2|213383.2|213613.9|213463.9|213498.8|213348.8|476
1604027400000|2020-10-30 03:10:00|213535.5|213385.5|213537.7|213387.7|213548|213398|213496.8|213346.8|357
1604027700000|2020-10-30 03:15:00|213551.2|213401.2|213511.5|213361.5|213606.7|213456.7|213489|213339|414
1604028000000|2020-10-30 03:20:00|213513.4|213363.4|213402.2|213252.2|213531.9|213381.9|213385.4|213235.4|340
1604028300000|2020-10-30 03:25:00|213406.2|213256.2|213371.1|213221.1|213419.2|213269.2|213346.5|213196.5|357
1604028600000|2020-10-30 03:30:00|213383.5|213233.5|213421.9|213271.9|213462.1|213312.1|213329.1|213179.1|422
1604028900000|2020-10-30 03:35:00|213422.7|213272.7|213530.3|213380.3|213602.7|213452.7|213420.7|213270.7|382
1604029200000|2020-10-30 03:40:00|213530.2|213380.2|213514.2|213364.2|213556|213406|213469|213319|396
1604029500000|2020-10-30 03:45:00|213530.5|213380.5|213462.3|213312.3|213555.6|213405.6|213462.3|213312.3|357
1604029800000|2020-10-30 03:50:00|213462.4|213312.4|213471.5|213321.5|213488|213338|213425.1|213275.1|388
1604030100000|2020-10-30 03:55:00|213472.3|213322.3|213441.1|213291.1|213475.6|213325.6|213403.2|213253.2|344
1604030400000|2020-10-30 04:00:00|213441|213291|213391.7|213241.7|213442.8|213292.8|213348.2|213198.2|378
1604030700000|2020-10-30 04:05:00|213391.8|213241.8|213384.7|213234.7|213420.5|213270.5|213364.5|213214.5|301
1604031000000|2020-10-30 04:10:00|213384.2|213234.2|213420.6|213270.6|213426.8|213276.8|213363.1|213213.1|300
1604031300000|2020-10-30 04:15:00|213420.1|213270.1|213419|213269|213424.9|213274.9|213371.3|213221.3|340
1604031600000|2020-10-30 04:20:00|213418.5|213268.5|213502.3|213352.3|213522.5|213372.5|213396.2|213246.2|392
1604031900000|2020-10-30 04:25:00|213503.5|213353.5|213499.2|213349.2|213513.4|213363.4|213476.9|213326.9|355
1604032200000|2020-10-30 04:30:00|213500.5|213350.5|213513.3|213363.3|213523.1|213373.1|213464.6|213314.6|364
1604032500000|2020-10-30 04:35:00|213513|213363|213653.4|213503.4|213653.7|213503.7|213505.4|213355.4|344
1604032800000|2020-10-30 04:40:00|213652.4|213502.4|213577.7|213427.7|213693.6|213543.6|213553.7|213403.7|462
1604033100000|2020-10-30 04:45:00|213575.7|213425.7|213727.9|213577.9|213746|213596|213571.8|213421.8|341
1604033400000|2020-10-30 04:50:00|213728.1|213578.1|213807.8|213657.8|213816.2|213666.2|213724.1|213574.1|360
1604033700000|2020-10-30 04:55:00|213808.1|213658.1|213828.8|213678.8|213841.6|213691.6|213760.9|213610.9|385
1604034000000|2020-10-30 05:00:00|213824.4|213674.4|213806.5|213656.5|213872.9|213722.9|213780.4|213630.4|419
1604034300000|2020-10-30 05:05:00|213809.9|213659.9|213852.7|213702.7|213867.7|213717.7|213784.7|213634.7|311
1604034600000|2020-10-30 05:10:00|213853.2|213703.2|213998.9|213848.9|214028.1|213878.1|213837.9|213687.9|426
1604034900000|2020-10-30 05:15:00|213999.3|213849.3|214243.4|214093.4|214252.5|214102.5|213995.1|213845.1|485
1604035200000|2020-10-30 05:20:00|214253.6|214103.6|214318.1|214168.1|214336.9|214186.9|214158|214008|564
1604035500000|2020-10-30 05:25:00|214319.6|214169.6|214345.1|214195.1|214434.6|214284.6|214299.2|214149.2|549
1604035800000|2020-10-30 05:30:00|214343.5|214193.5|214378.8|214228.8|214434.9|214284.9|214316|214166|625
1604036100000|2020-10-30 05:35:00|214377.6|214227.6|214643.8|214493.8|214645.9|214495.9|214375.9|214225.9|630
1604036400000|2020-10-30 05:40:00|214641.2|214491.2|214768.3|214618.3|214806.4|214656.4|214586.4|214436.4|589
1604036700000|2020-10-30 05:45:00|214769.9|214619.9|214712.8|214562.8|214789.3|214639.3|214632.9|214482.9|601
1604037000000|2020-10-30 05:50:00|214712.7|214562.7|214547.8|214397.8|214769.1|214619.1|214541.5|214391.5|603
1604037300000|2020-10-30 05:55:00|214547.2|214397.2|214659.2|214509.2|214714.8|214564.8|214547|214397|596
1604037600000|2020-10-30 06:00:00|214668.2|214518.2|214842.6|214692.6|214869.7|214719.7|214622.2|214472.2|673
1604037900000|2020-10-30 06:05:00|214839.7|214689.7|214713.6|214563.6|214869.6|214719.6|214680.2|214530.2|664
1604038200000|2020-10-30 06:10:00|214704.5|214554.5|214798.1|214648.1|214902|214752|214680.1|214530.1|675
1604038500000|2020-10-30 06:15:00|214799.9|214649.9|214746.9|214596.9|214833.1|214683.1|214713.5|214563.5|643
1604038800000|2020-10-30 06:20:00|214742.8|214592.8|214754.6|214604.6|214820.6|214670.6|214704.2|214554.2|492
1604039100000|2020-10-30 06:25:00|214765.6|214615.6|214814.7|214664.7|214909.4|214759.4|214762.2|214612.2|519
1604039400000|2020-10-30 06:30:00|214810.9|214660.9|214744|214594|214810.9|214660.9|214716.3|214566.3|476
1604039700000|2020-10-30 06:35:00|214746.9|214596.9|214557.1|214407.1|214841.1|214691.1|214550.4|214400.4|539
1604040000000|2020-10-30 06:40:00|214556.8|214406.8|214566.6|214416.6|214571.8|214421.8|214455.6|214305.6|531
1604040300000|2020-10-30 06:45:00|214560.7|214410.7|214605|214455|214680.8|214530.8|214444.3|214294.3|516
1604040600000|2020-10-30 06:50:00|214605.1|214455.1|214745.4|214595.4|214779.2|214629.2|214575.9|214425.9|527
1604040900000|2020-10-30 06:55:00|214760.5|214610.5|214718|214568|214802.8|214652.8|214641.2|214491.2|548
1604041200000|2020-10-30 07:00:00|214721|214571|214723.9|214573.9|214855.3|214705.3|214548.5|214398.5|754
1604041500000|2020-10-30 07:05:00|214728.8|214578.8|214857.9|214707.9|214865.5|214715.5|214681.8|214531.8|633
1604041800000|2020-10-30 07:10:00|214860.5|214710.5|214957.8|214807.8|214999|214849|214853.4|214703.4|645
1604042100000|2020-10-30 07:15:00|214958.9|214808.9|214997.1|214847.1|215048.8|214898.8|214941.1|214791.1|639
1604042400000|2020-10-30 07:20:00|214996.2|214846.2|214795.2|214645.2|215008.3|214858.3|214760.3|214610.3|584
1604042700000|2020-10-30 07:25:00|214795|214645|214715.4|214565.4|214888.2|214738.2|214679.2|214529.2|588
1604043000000|2020-10-30 07:30:00|214722.8|214572.8|214376.7|214226.7|214722.8|214572.8|214368.7|214218.7|695
1604043300000|2020-10-30 07:35:00|214377.8|214227.8|213987|213837|214423.6|214273.6|213957.9|213807.9|704
1604043600000|2020-10-30 07:40:00|213989.1|213839.1|214190.9|214040.9|214234.8|214084.8|213972.7|213822.7|692
1604043900000|2020-10-30 07:45:00|214187.5|214037.5|214270|214120|214284.6|214145.6|214106.7|213986.2|673
1604044200000|2020-10-30 07:50:00|214268.7|214118.7|214327.8|214177.8|214383.2|214233.2|214256.3|214106.3|642
1604044500000|2020-10-30 07:55:00|214346.1|214196.1|214234.2|214084.2|214379|214229|214099.9|213949.9|586
1604044800000|2020-10-30 08:00:00|214237|214087|214033.6|213883.6|214337.9|214187.9|214020.3|213870.3|755
1604045100000|2020-10-30 08:05:00|213983.7|213833.7|213804.6|213654.6|214013.6|213863.6|213784.1|213634.1|752
1604045400000|2020-10-30 08:10:00|213807.7|213657.7|213714.1|213564.1|213847.7|213697.7|213702.6|213552.6|705
1604045700000|2020-10-30 08:15:00|213710.7|213560.7|213808.4|213658.4|213819.1|213669.1|213622.5|213472.5|814
1604046000000|2020-10-30 08:20:00|213807.1|213657.1|214038.5|213888.5|214038.5|213888.5|213771.2|213621.2|971
1604046300000|2020-10-30 08:25:00|214037.1|213887.1|213948.9|213798.9|214116.8|213966.8|213881.7|213746.7|960
1604046600000|2020-10-30 08:30:00|213948.1|213798.1|213959.4|213809.4|214053.9|213903.9|213853.3|213703.3|944
1604046900000|2020-10-30 08:35:00|213959.2|213809.2|213818.8|213668.8|213972.2|213822.2|213702.9|213552.9|889
1604047200000|2020-10-30 08:40:00|213815|213665|214000.6|213850.6|214009.1|213859.1|213814.7|213664.7|758
1604047500000|2020-10-30 08:45:00|213998.6|213848.6|214000.9|213850.9|214017.7|213867.7|213823.1|213673.1|761
1604047800000|2020-10-30 08:50:00|213998|213848|213968|213818|214011.8|213887.3|213863.2|213713.2|913
1604048100000|2020-10-30 08:55:00|213968.9|213818.9|213721.8|213571.8|214025.1|213875.1|213620.5|213517.9|777
1604048400000|2020-10-30 09:00:00|213719.4|213569.4|213642.9|213492.9|213838.3|213688.3|213636.1|213486.1|887
1604048700000|2020-10-30 09:05:00|213642.8|213492.8|213591.2|213441.2|213746.5|213596.5|213538.4|213388.4|847
1604049000000|2020-10-30 09:10:00|213592.7|213442.7|213686.7|213536.7|213726.5|213576.5|213479.7|213329.7|774
1604049300000|2020-10-30 09:15:00|213685.5|213535.5|213431.1|213281.1|213753.5|213603.5|213429.9|213279.9|917
1604049600000|2020-10-30 09:20:00|213418.8|213268.8|213398.4|213248.4|213556.9|213406.9|213368|213218.6|829
1604049900000|2020-10-30 09:25:00|213397.4|213247.4|213449|213299|213553.6|213403.6|213350.7|213200.7|717
1604050200000|2020-10-30 09:30:00|213449.1|213299.1|213379.2|213229.2|213484|213334|213242.1|213092.1|823
1604050500000|2020-10-30 09:35:00|213380.5|213230.5|213347.6|213197.6|213491.4|213341.4|213347|213197|903
1604050800000|2020-10-30 09:40:00|213347.5|213197.5|213168.5|213018.5|213396.5|213246.5|213122.1|212972.1|852
1604051100000|2020-10-30 09:45:00|213172.7|213022.7|213166.1|213016.1|213286.6|213136.6|213163|213013|671
1604051400000|2020-10-30 09:50:00|213163|213013|213320.6|213170.6|213320.6|213170.6|213135.6|212985.6|726
1604051700000|2020-10-30 09:55:00|213325.8|213175.8|213426.5|213276.5|213477.9|213327.9|213316.9|213166.9|700
1604052000000|2020-10-30 10:00:00|213426.3|213276.3|213600.3|213450.3|213618.8|213468.8|213398|213248|711
1604052300000|2020-10-30 10:05:00|213600.8|213450.8|213657.1|213507.1|213664.8|213514.8|213510.9|213360.9|798
1604052600000|2020-10-30 10:10:00|213659.6|213509.6|213702.7|213552.7|213730.2|213605.7|213554.9|213404.9|715
1604052900000|2020-10-30 10:15:00|213707.7|213557.7|213721.3|213571.3|213796.6|213646.6|213679.3|213529.3|782
1604053200000|2020-10-30 10:20:00|213725.4|213575.4|213671.9|213521.9|213784.9|213634.9|213593.2|213443.2|644
1604053500000|2020-10-30 10:25:00|213668.5|213518.5|213681|213531|213766|213656.3|213537.5|213387.5|901
1604053800000|2020-10-30 10:30:00|213682.9|213532.9|213669.8|213519.8|213765.8|213615.8|213643.6|213493.6|819
1604054100000|2020-10-30 10:35:00|213669.1|213519.1|213681.2|213531.2|213696.8|213546.8|213562.2|213412.2|602
1604054400000|2020-10-30 10:40:00|213680.2|213530.2|213747.3|213597.3|213877.8|213727.8|213680.2|213530.2|770
1604054700000|2020-10-30 10:45:00|213745.6|213595.6|213981.3|213831.3|213982.5|213832.5|213585.4|213435.4|844
1604055000000|2020-10-30 10:50:00|213976.5|213826.5|213695.4|213545.4|214031.4|213919.9|213671.4|213521.4|866
1604055300000|2020-10-30 10:55:00|213693.4|213543.4|213597.4|213447.4|213754.6|213604.6|213588|213438|913
1604055600000|2020-10-30 11:00:00|213595.6|213445.6|213634.5|213484.5|213704.3|213554.3|213466.6|213316.6|946
1604055900000|2020-10-30 11:05:00|213633.5|213483.5|213703.1|213553.1|213782.5|213632.5|213629|213479|859
1604056200000|2020-10-30 11:10:00|213703.8|213553.8|213689.8|213539.8|213741.5|213627.8|213628|213478|831
1604056500000|2020-10-30 11:15:00|213689.9|213539.9|213551.8|213401.8|213740.8|213637|213549.8|213399.8|770
1604056800000|2020-10-30 11:20:00|213552.3|213402.3|213320.7|213170.7|213570.2|213428.4|213313.6|213163.6|827
1604057100000|2020-10-30 11:25:00|213320.6|213170.6|213135.9|212985.9|213342.3|213192.3|213046.3|212949.1|875
1604057400000|2020-10-30 11:30:00|213125.8|212975.8|213216.3|213066.3|213229.5|213105.2|213084.6|212942.3|863
1604057700000|2020-10-30 11:35:00|213217.5|213067.5|213345|213295|213400.2|213295|213216.8|213066.8|809
1604058000000|2020-10-30 11:40:00|213344.9|213294.9|213398.2|213248.2|213549.9|213399.9|213340.5|213211.6|836
1604058300000|2020-10-30 11:45:00|213400.3|213250.3|213428.9|213278.9|213539.1|213389.1|213311.7|213202.2|894
1604058600000|2020-10-30 11:50:00|213429.1|213279.1|213371.5|213221.5|213481.4|213352.9|213329.2|213216.9|809
1604058900000|2020-10-30 11:55:00|213373.8|213223.8|213300.2|213150.2|213387.9|213249.3|213259.8|213139.9|787
1604059200000|2020-10-30 12:00:00|213306.3|213156.3|213287.4|213137.4|213459.9|213334.1|213213.7|213104.1|956
1604059500000|2020-10-30 12:05:00|213287.5|213137.5|213103.8|213053.8|213347.8|213245.9|213071.9|212958.6|936
1604059800000|2020-10-30 12:10:00|213102.6|213052.6|213232.4|213182.4|213288.8|213182.5|213081.6|212987.1|923
1604060100000|2020-10-30 12:15:00|213227.8|213177.8|213414.4|213264.4|213414.4|213328.3|213226.1|213146.6|783
1604060400000|2020-10-30 12:20:00|213416|213266|213327.8|213177.8|213602.6|213493.7|213266.6|213174.8|880
1604060700000|2020-10-30 12:25:00|213328.5|213178.5|213133.3|212983.3|213332.4|213230.8|213060|212910|740
1604061000000|2020-10-30 12:30:00|213133.5|212983.5|212904.8|212854.8|213194|213044|212895.3|212745.3|933
1604061300000|2020-10-30 12:35:00|212908.6|212858.6|212861.6|212811.6|213104.1|213001.7|212841.1|212739.2|882
1604061600000|2020-10-30 12:40:00|212868.2|212818.2|212828.5|212678.5|212915.4|212819.6|212699.5|212558.2|917
1604061900000|2020-10-30 12:45:00|212826.3|212676.3|212361.8|212311.8|212879.9|212729.9|212355.1|212230.3|1008
1604062200000|2020-10-30 12:50:00|212365.7|212315.7|212341.4|212291.4|212563.9|212513.9|212334.9|212261|984
1604062500000|2020-10-30 12:55:00|212342.4|212292.4|212149.9|212099.9|212420|212314.2|211964.7|211866|1021
1604062800000|2020-10-30 13:00:00|212150.7|212100.7|212380|212230|212425.4|212315.1|212124.2|212030.6|982
1604063100000|2020-10-30 13:05:00|212379.8|212229.8|212266.6|212216.6|212421.3|212324.4|212179.6|212098.5|967
1604063400000|2020-10-30 13:10:00|212264.6|212214.6|212378.6|212328.6|212473.1|212409.4|212264.6|212172.9|977
1604063700000|2020-10-30 13:15:00|212377.9|212327.9|212516|212466|212562.1|212512.1|212353.6|212288.9|965
1604064000000|2020-10-30 13:20:00|212512|212462|212245.4|212195.4|212542|212484.8|212217|212133.2|714
1604064300000|2020-10-30 13:25:00|212245|212195|212139.1|212089.1|212339.7|212222.2|212112.8|212031.2|747
1604064600000|2020-10-30 13:30:00|212139.6|212089.6|212165.5|212015.5|212240|212158.2|211878.2|211775.8|815
1604064900000|2020-10-30 13:35:00|212116.6|212066.6|211873.3|211823.3|212377.7|212286.4|211855.7|211756.5|779
1604065200000|2020-10-30 13:40:00|211873.2|211823.2|212009.6|211859.6|212048.2|211925|211873.2|211772.2|770
1604065500000|2020-10-30 13:45:00|212020.9|211870.9|212160.8|212110.8|212209.8|212112.2|211904.4|211797.6|798
1604065800000|2020-10-30 13:50:00|212166.3|212116.3|212215.5|212165.5|212340.3|212218.9|212117.2|212024.8|829
1604066100000|2020-10-30 13:55:00|212212.7|212162.7|212198.9|212048.9|212309.9|212210.3|212039.3|211968.4|753
1604066400000|2020-10-30 14:00:00|212203.6|212053.6|212287.9|212237.9|212399.3|212299.3|212096.3|211998.6|1050
1604066700000|2020-10-30 14:05:00|212284.5|212234.5|212450.7|212400.7|212529.2|212446.6|212241.9|212152.3|1082
1604067000000|2020-10-30 14:10:00|212450.3|212400.3|212340.3|212190.3|212542.9|212458.9|212298.5|212190.3|1085
1604067300000|2020-10-30 14:15:00|212358.5|212208.5|212604.1|212454.1|212700.3|212576.5|212268.8|212187|1091
1604067600000|2020-10-30 14:20:00|212603.4|212453.4|212560.2|212510.2|212740.6|212636.8|212440.7|212337.2|1050
1604067900000|2020-10-30 14:25:00|212594.2|212544.2|212631.2|212581.2|212734.8|212662.6|212567.1|212457.2|1009
1604068200000|2020-10-30 14:30:00|212635.3|212585.3|212705.8|212555.8|212770.2|212647.1|212577.6|212467.3|1135
1604068500000|2020-10-30 14:35:00|212705.1|212555.1|212542.2|212492.2|212807.2|212710.5|212513|212396.4|1078
1604068800000|2020-10-30 14:40:00|212551.2|212501.2|212747.8|212597.8|212809.9|212735.4|212551.2|212501.2|1101
1604069100000|2020-10-30 14:45:00|212748|212598|212687.1|212637.1|212866.5|212774.6|212645.3|212555.5|1038
1604069400000|2020-10-30 14:50:00|212690.7|212640.7|212575.6|212425.6|212748.4|212674.3|212457.5|212387.3|1033
1604069700000|2020-10-30 14:55:00|212576.6|212426.6|212832.3|212782.3|212834.7|212784.7|212552.4|212412.6|1047
1604070000000|2020-10-30 15:00:00|212832|212782|212440.7|212390.7|212832|212782|212389.1|212260.3|1124
1604070300000|2020-10-30 15:05:00|212440.5|212390.5|212599.1|212549.1|212685.8|212570.2|212427.3|212332.1|1090
1604070600000|2020-10-30 15:10:00|212649.3|212499.3|212406.7|212356.7|212649.3|212538.4|212389.2|212315.1|1067
1604070900000|2020-10-30 15:15:00|212407.7|212357.7|212692.9|212542.9|212794.8|212690.6|212404.4|212347.4|1063
1604071200000|2020-10-30 15:20:00|212691.4|212541.4|212627.3|212577.3|212729.2|212628.1|212594.5|212497.9|975
1604071500000|2020-10-30 15:25:00|212627.5|212577.5|212682.6|212632.6|212717.8|212651.4|212588.4|212507.7|1048
1604071800000|2020-10-30 15:30:00|212681.6|212631.6|212591.9|212541.9|212781.6|212708.7|212539.9|212489.9|1105
1604072100000|2020-10-30 15:35:00|212590.4|212540.4|212857.7|212707.7|212868|212764.1|212513.9|212416.5|1104
1604072400000|2020-10-30 15:40:00|212855.6|212705.6|212807.2|212757.2|212939.6|212847.1|212783.3|212683.4|1098
1604072700000|2020-10-30 15:45:00|212804.5|212754.5|212747.4|212697.4|213001.3|212899.3|212720.7|212620.5|1059
1604073000000|2020-10-30 15:50:00|212748.6|212698.6|212703.2|212553.2|212880.3|212781.7|212636.5|212532.8|1054
1604073300000|2020-10-30 15:55:00|212702.7|212552.7|212794.4|212744.4|212923.7|212819.5|212657.1|212552.7|1100
1604073600000|2020-10-30 16:00:00|212844.2|212694.2|212862.2|212712.2|212893.3|212772.8|212671.8|212571.4|1098
1604073900000|2020-10-30 16:05:00|212842.3|212692.3|212751.4|212701.4|212874.9|212771|212735.3|212637.1|972
1604074200000|2020-10-30 16:10:00|212751.7|212701.7|212898|212848|213011.3|212899.2|212745.1|212695.1|1013
1604074500000|2020-10-30 16:15:00|212898.8|212848.8|212684.9|212634.9|212945.2|212857.6|212651.5|212548.2|951
1604074800000|2020-10-30 16:20:00|212684.5|212634.5|212608.1|212558.1|212746.6|212640.2|212587.8|212500.7|1019
1604075100000|2020-10-30 16:25:00|212611.5|212561.5|212377.6|212327.6|212638.4|212588.4|212343.2|212245.3|868
1604075400000|2020-10-30 16:30:00|212378.6|212328.6|212464.7|212414.7|212551.6|212465.3|212367.1|212288.3|911
1604075700000|2020-10-30 16:35:00|212464.6|212414.6|212378.1|212328.1|212553.1|212475.4|212347.2|212297.2|864
1604076000000|2020-10-30 16:40:00|212378.2|212328.2|212479.9|212429.9|212495.1|212436|212368.7|212276.4|956
1604076300000|2020-10-30 16:45:00|212479.8|212429.8|212514.8|212464.8|212617|212524.6|212460.7|212372.6|868
1604076600000|2020-10-30 16:50:00|212515|212465|212562.9|212512.9|212611.3|212521.3|212493.7|212360.5|986
1604076900000|2020-10-30 16:55:00|212559.6|212509.6|212619.8|212469.8|212752|212641.5|212543.8|212455.6|889
1604077200000|2020-10-30 17:00:00|212661.1|212511.1|212273|212123|212664.4|212527.5|212221.6|212106.5|941
1604077500000|2020-10-30 17:05:00|212271.8|212121.8|212283|212233|212391.4|212311.9|212226.1|212117.3|853
1604077800000|2020-10-30 17:10:00|212283.1|212233.1|212242.6|212192.6|212305.9|212239.9|212101|212004.7|887
1604078100000|2020-10-30 17:15:00|212242.7|212192.7|212337.3|212287.3|212405.2|212300.5|212242.4|212140.1|935
1604078400000|2020-10-30 17:20:00|212337.2|212287.2|212420.7|212370.7|212480.5|212384.9|212335.6|212269|841
1604078700000|2020-10-30 17:25:00|212417.9|212367.9|212558.3|212408.3|212578.6|212461|212409.2|212315.3|932
1604079000000|2020-10-30 17:30:00|212557.3|212407.3|212699.5|212549.5|212702.7|212600|212510.3|212402.4|897
1604079300000|2020-10-30 17:35:00|212699.1|212549.1|212613.5|212463.5|212842|212703.7|212570.1|212445.8|901
1604079600000|2020-10-30 17:40:00|212613.4|212463.4|212615.3|212565.3|212640.3|212568.7|212547.2|212447.5|780
1604079900000|2020-10-30 17:45:00|212614.2|212564.2|212618.3|212568.3|212676.3|212593|212549.3|212444.2|810
1604080200000|2020-10-30 17:50:00|212620.5|212570.5|212587.4|212537.4|212691.9|212609.6|212467.9|212350.9|1033
1604080500000|2020-10-30 17:55:00|212554.8|212504.8|212654.8|212604.8|212719.2|212620.1|212495.6|212395.1|915
1604080800000|2020-10-30 18:00:00|212650.9|212600.9|212479.4|212429.4|212673.4|212623.4|212467.2|212397.1|1028
1604081100000|2020-10-30 18:05:00|212480.6|212430.6|212237.7|212187.7|212527.6|212449.5|212152.3|212062|1070
1604081400000|2020-10-30 18:10:00|212239|212189|212655.6|212505.6|212668.2|212573.6|212227.7|212120.1|971
1604081700000|2020-10-30 18:15:00|212659.6|212509.6|212469.8|212319.8|212681.1|212587.2|212412.8|212311.9|870
1604082000000|2020-10-30 18:20:00|212469.2|212319.2|212429.4|212379.4|212570.8|212454|212399.7|212290.9|866
1604082300000|2020-10-30 18:25:00|212429.7|212379.7|212572.6|212522.6|212647.4|212543.3|212409|212304.6|957
1604082600000|2020-10-30 18:30:00|212572.1|212522.1|212449.5|212299.5|212668.6|212572.5|212375.5|212288.4|940
1604082900000|2020-10-30 18:35:00|212449|212299|212499.4|212349.4|212541.3|212435.8|212355.5|212263.1|952
1604083200000|2020-10-30 18:40:00|212497.2|212347.2|212458.9|212308.9|212540.7|212437.2|212329.9|212257.3|936
1604083500000|2020-10-30 18:45:00|212456.8|212306.8|212237.2|212087.2|212484|212334|212196.9|212087.2|912
1604083800000|2020-10-30 18:50:00|212239.3|212089.3|212384.9|212234.9|212385.9|212250.1|212198.5|212089.3|844
1604084100000|2020-10-30 18:55:00|212384.7|212234.7|212458.6|212308.6|212479.2|212384.9|212265.1|212187.7|901
1604084400000|2020-10-30 19:00:00|212457.3|212307.3|212460.2|212310.2|212487.2|212378.6|212378.1|212228.1|965
1604084700000|2020-10-30 19:05:00|212460.5|212310.5|212507.2|212357.2|212565.5|212472.4|212372.5|212264.4|908
1604085000000|2020-10-30 19:10:00|212508|212358|212398.1|212348.1|212536.8|212386.8|212375.6|212247.6|927
1604085300000|2020-10-30 19:15:00|212397.8|212347.8|212496.8|212346.8|212590|212481.3|212397.8|212294.1|855
1604085600000|2020-10-30 19:20:00|212500.9|212350.9|212499.2|212349.2|212528.1|212431|212391.4|212262.3|973
1604085900000|2020-10-30 19:25:00|212496|212346|212446|212296|212601.6|212498|212378.2|212277.7|885
1604086200000|2020-10-30 19:30:00|212442.2|212292.2|212509.9|212359.9|212510.4|212398.2|212301.1|212151.1|957
1604086500000|2020-10-30 19:35:00|212510.3|212360.3|212641|212591|212698.7|212596.2|212489.8|212339.8|851
1604086800000|2020-10-30 19:40:00|212636.3|212586.3|212616.5|212466.5|212762.2|212612.2|212564.2|212414.2|921
1604087100000|2020-10-30 19:45:00|212615.9|212465.9|212636.7|212486.7|212750.9|212600.9|212607.4|212465.6|965
1604087400000|2020-10-30 19:50:00|212641.6|212491.6|212404.9|212254.9|212658.7|212508.7|212348.2|212198.2|938
1604087700000|2020-10-30 19:55:00|212410.6|212260.6|212184.1|212034.1|212440.7|212290.7|212142.8|212030.3|998
1604088000000|2020-10-30 20:00:00|212189|212039|212141|211991|212225.9|212107.9|212047.2|211944|843
1604088300000|2020-10-30 20:05:00|212140|211990|212085.4|211935.4|212171.4|212044.8|212018.5|211896.5|711
1604088600000|2020-10-30 20:10:00|212084.1|211934.1|212005.2|211855.2|212094.5|212004|211936.5|211786.5|817
1604088900000|2020-10-30 20:15:00|212011.5|211861.5|212111.2|211961.2|212111.6|211961.6|211997|211847|577
1604089200000|2020-10-30 20:20:00|212107.7|211957.7|212097.3|211947.3|212120.5|211970.5|211968.5|211818.5|599
1604089500000|2020-10-30 20:25:00|212091.6|211941.6|211966.9|211816.9|212099.3|211949.3|211962.3|211812.3|547
1604089800000|2020-10-30 20:30:00|211959.3|211809.3|211933.1|211783.1|211999.7|211849.7|211856.5|211706.5|723
1604090100000|2020-10-30 20:35:00|211940.1|211790.1|211912.1|211762.1|212047.5|211940.4|211871|211721|578
1604090400000|2020-10-30 20:40:00|211921.6|211771.6|211978.1|211828.1|212004.9|211847|211847.1|211697.1|672
1604090700000|2020-10-30 20:45:00|211903.2|211753.2|211959.6|211809.6|212016|211866|211749.5|211599.5|688
1604091000000|2020-10-30 20:50:00|211959.7|211809.7|211952.1|211802.1|212126.5|211911|211851.3|211574.7|701
1604091300000|2020-10-30 20:55:00|211945.9|211795.9|212017.1|211714.6|212212.9|211912.4|211918.2|211614.6|477
1604264400000|2020-11-01 21:00:00|212688|212308|212683|212303|212688|212308|212557|212177|14
1604264700000|2020-11-01 21:05:00|212596|212216|212648|212268|212695|212315|212557|212177|26
1604265000000|2020-11-01 21:10:00|212647|212267|212647|212267|212648|212268|212644|212264|33
1604265300000|2020-11-01 21:15:00|212648|212268|212610|212230|212648|212268|212610|212230|26
1604265600000|2020-11-01 21:20:00|212646|212266|212644|212264|212648|212268|212610|212230|28
1604265900000|2020-11-01 21:25:00|212647|212267|212647|212267|212648|212268|212610|212230|26
1604266200000|2020-11-01 21:30:00|212648|212268|212648|212268|212648|212268|212595|212215|31
1604266500000|2020-11-01 21:35:00|212610|212230|212822|212442|212899|212519|212558|212178|53
1604266800000|2020-11-01 21:40:00|212838|212458|212606|212226|212844|212464|212558|212178|30
1604267100000|2020-11-01 21:45:00|212635|212255|212606|212226|212680|212300|212558|212178|31
1604267400000|2020-11-01 21:50:00|212625|212245|212586|212206|212748|212368|212558|212178|19
1604267700000|2020-11-01 21:55:00|212606|212226|212622|212242|212635|212255|212558|212178|14
1604268000000|2020-11-01 22:00:00|212620|212240|212562|212227|212712|212376|212535|212178|48
1604268300000|2020-11-01 22:05:00|212614|212279|212589|212254|212698|212363|212543|212208|88
1604268600000|2020-11-01 22:10:00|212574|212238|212708|212374|212708|212374|212535|212200|39
1604268900000|2020-11-01 22:15:00|212636|212301|212571|212236|212637|212302|212544|212208|79
1604269200000|2020-11-01 22:20:00|212581|212246|212575|212240|212615|212280|212552|212218|153
1604269500000|2020-11-01 22:25:00|212575|212240|212566|212232|212618|212284|212546|212210|147
1604269800000|2020-11-01 22:30:00|212564|212229|212566|212231|212602|212267|212478|212142|468
1604270100000|2020-11-01 22:35:00|212560|212225|212520|212184|212562|212267|212417|212139|515
1604270400000|2020-11-01 22:40:00|212509|212174|212532|212197|212579|212244|212472|212137|356
1604270700000|2020-11-01 22:45:00|212531|212196|212559|212224|212596|212262|212493|212158|349
1604271000000|2020-11-01 22:50:00|212587|212252|212558|212223|212599|212264|212527|212192|214
1604271300000|2020-11-01 22:55:00|212552|212217|212541|212206|212587|212252|212466|212130|284
1604271600000|2020-11-01 23:00:00|212540|212205|212414|212264|212618|212391|212299|212048|589
1604271900000|2020-11-01 23:05:00|212416|212266|212453|212303|212552|212402|212383|212233|431
1604272200000|2020-11-01 23:10:00|212452|212302|212563|212413|212567|212417|212426|212276|455
1604272500000|2020-11-01 23:15:00|212564|212414|212624|212474|212656|212506|212487|212337|559
1604272800000|2020-11-01 23:20:00|212637|212487|212650|212500|212703|212553|212568|212418|417
1604273100000|2020-11-01 23:25:00|212648|212498|212684|212534|212731|212581|212614|212464|495
1604273400000|2020-11-01 23:30:00|212683|212533|212734|212584|212754|212604|212641|212491|473
1604273700000|2020-11-01 23:35:00|212730|212580|212837|212687|212856|212706|212723|212573|373
1604274000000|2020-11-01 23:40:00|212837|212687|212993|212843|213037|212887|212806|212656|559
1604274300000|2020-11-01 23:45:00|213002.1|212852.1|212792.4|212642.4|213056.9|212906.9|212778.3|212628.3|513
1604274600000|2020-11-01 23:50:00|212794.1|212644.1|212818.6|212668.6|212879.2|212729.2|212778.3|212628.3|433
1604274900000|2020-11-01 23:55:00|212819.8|212669.8|212835.9|212685.9|212861.1|212711.1|212737.3|212587.3|409
1604275200000|2020-11-02 00:00:00|212840.3|212690.3|212617.8|212467.8|212887.1|212737.1|212613.1|212463.1|643
1604275500000|2020-11-02 00:05:00|212615.3|212465.3|212685.7|212535.7|212761|212611|212468.7|212318.7|593
1604275800000|2020-11-02 00:10:00|212682.7|212532.7|212913.7|212763.7|212936.4|212786.4|212682.7|212532.7|607
1604276100000|2020-11-02 00:15:00|212930.3|212780.3|212795.3|212645.3|212933.8|212783.8|212785.9|212635.9|619
1604276400000|2020-11-02 00:20:00|212795.5|212645.5|212906|212756|212947|212797|212763.5|212613.5|559
1604276700000|2020-11-02 00:25:00|212906.9|212756.9|212894.3|212744.3|212979.4|212829.4|212873.8|212723.8|451
1604277000000|2020-11-02 00:30:00|212887.8|212737.8|212943.2|212793.2|212997.4|212847.4|212818.8|212668.8|567
1604277300000|2020-11-02 00:35:00|212944.4|212794.4|212956.4|212806.4|213019.6|212869.6|212864.9|212714.9|552
1604277600000|2020-11-02 00:40:00|212952.5|212802.5|212954.7|212804.7|212985.7|212835.7|212943.5|212793.5|474
1604277900000|2020-11-02 00:45:00|212954.6|212804.6|213038.9|212888.9|213051.1|212901.1|212953.5|212803.5|514
1604278200000|2020-11-02 00:50:00|213037.6|212887.6|213205.6|213055.6|213208.4|213058.4|213008.8|212858.8|481
1604278500000|2020-11-02 00:55:00|213210.4|213060.4|213211.1|213061.1|213248.8|213098.8|213119.9|212969.9|657
1604278800000|2020-11-02 01:00:00|213193.3|213043.3|213083.9|212933.9|213266.9|213116.9|213041|212891|622
1604279100000|2020-11-02 01:05:00|213078.2|212928.2|212944.9|212794.9|213085.2|212935.2|212836.8|212686.8|761
1604279400000|2020-11-02 01:10:00|212948.9|212798.9|212761|212611|212951.3|212801.3|212750.6|212600.6|749
1604279700000|2020-11-02 01:15:00|212758.8|212608.8|212791.2|212641.2|212812.5|212662.5|212722.6|212572.6|624
1604280000000|2020-11-02 01:20:00|212792.2|212642.2|212868.6|212718.6|212878.8|212728.8|212779.5|212629.5|612
1604280300000|2020-11-02 01:25:00|212869.3|212719.3|212874.3|212724.3|212926.2|212776.2|212827.6|212677.6|644
1604280600000|2020-11-02 01:30:00|212875.5|212725.5|212892.8|212742.8|212926.5|212776.5|212763|212613|676
1604280900000|2020-11-02 01:35:00|212895.3|212745.3|212715.4|212565.4|212902.3|212752.3|212713.2|212563.2|646
1604281200000|2020-11-02 01:40:00|212707.6|212557.6|212773.1|212623.1|212790.1|212640.1|212695.9|212545.9|654
1604281500000|2020-11-02 01:45:00|212770.4|212620.4|212605|212455|212787.1|212637.1|212595.1|212445.1|740
1604281800000|2020-11-02 01:50:00|212608.5|212458.5|212570.4|212420.4|212630.3|212480.3|212524.5|212374.5|621
1604282100000|2020-11-02 01:55:00|212570.3|212420.3|212697.9|212547.9|212698.7|212548.7|212552.2|212402.2|420
1604282400000|2020-11-02 02:00:00|212698.7|212548.7|212615.6|212465.6|212742.8|212592.8|212535.7|212385.7|504
1604282700000|2020-11-02 02:05:00|212612.5|212462.5|212627.7|212477.7|212633|212483|212531.4|212381.4|392
1604283000000|2020-11-02 02:10:00|212631.9|212481.9|212719.7|212569.7|212755.3|212605.3|212630.8|212480.8|461
1604283300000|2020-11-02 02:15:00|212719.8|212569.8|212808.2|212658.2|212815.4|212665.4|212661.6|212511.6|516
1604283600000|2020-11-02 02:20:00|212809|212659|212740.2|212590.2|212811|212661|212702.8|212552.8|531
1604283900000|2020-11-02 02:25:00|212742.1|212592.1|212677.5|212527.5|212762.8|212612.8|212665.3|212515.3|405
1604284200000|2020-11-02 02:30:00|212702.6|212552.6|212502.6|212352.6|212702.6|212552.6|212502.5|212352.5|508
1604284500000|2020-11-02 02:35:00|212499.9|212349.9|212562.8|212412.8|212602.6|212452.6|212499.7|212349.7|449
1604284800000|2020-11-02 02:40:00|212564.2|212414.2|212664.7|212514.7|212673.8|212523.8|212564.2|212414.2|380
1604285100000|2020-11-02 02:45:00|212656.7|212506.7|212669.6|212519.6|212767.9|212617.9|212638.8|212488.8|536
1604285400000|2020-11-02 02:50:00|212672.4|212522.4|212549.1|212399.1|212674|212524|212524.8|212374.8|531
1604285700000|2020-11-02 02:55:00|212550.1|212400.1|212609.1|212459.1|212621.9|212471.9|212538.7|212388.7|428
1604286000000|2020-11-02 03:00:00|212614.1|212464.1|212606|212456|212626|212476|212489.4|212339.4|448
1604286300000|2020-11-02 03:05:00|212604.5|212454.5|212720.1|212570.1|212730.9|212580.9|212600.8|212450.8|425
1604286600000|2020-11-02 03:10:00|212719.5|212569.5|212671.2|212521.2|212777.5|212627.5|212668.7|212518.7|417
1604286900000|2020-11-02 03:15:00|212671.7|212521.7|212700.8|212550.8|212727|212577|212663.6|212513.6|416
1604287200000|2020-11-02 03:20:00|212699|212549|212707.2|212557.2|212725.4|212575.4|212666.1|212516.1|367
1604287500000|2020-11-02 03:25:00|212709|212559|212732.9|212582.9|212742|212592|212665.2|212515.2|368
1604287800000|2020-11-02 03:30:00|212733.1|212583.1|212745.9|212595.9|212764.1|212614.1|212708.8|212558.8|435
1604288100000|2020-11-02 03:35:00|212746|212596|212808|212658|212819.8|212669.8|212737.6|212587.6|399
1604288400000|2020-11-02 03:40:00|212806.8|212656.8|212802.8|212652.8|212820|212670|212755.3|212605.3|314
1604288700000|2020-11-02 03:45:00|212802.7|212652.7|212772.2|212622.2|212815.5|212665.5|212764.4|212614.4|349
1604289000000|2020-11-02 03:50:00|212772.4|212622.4|212724.3|212574.3|212782.3|212632.3|212706.2|212556.2|316
1604289300000|2020-11-02 03:55:00|212723|212573|212833.5|212683.5|212847.7|212697.7|212711.3|212561.3|395
1604289600000|2020-11-02 04:00:00|212834.5|212684.5|212866.8|212716.8|212898.2|212748.2|212832.7|212682.7|352
1604289900000|2020-11-02 04:05:00|212868.4|212718.4|212831.7|212681.7|212888.6|212738.6|212783.3|212633.3|385
1604290200000|2020-11-02 04:10:00|212832.1|212682.1|212936.7|212786.7|212956.2|212806.2|212756|212606|333
1604290500000|2020-11-02 04:15:00|212943.8|212793.8|212987.5|212837.5|213078|212928|212938.4|212788.4|430
1604290800000|2020-11-02 04:20:00|212988.5|212838.5|212921.5|212771.5|213001.4|212851.4|212874.6|212724.6|346
1604291100000|2020-11-02 04:25:00|212921.2|212771.2|212950.9|212800.9|213007.5|212857.5|212920.5|212770.5|352
1604291400000|2020-11-02 04:30:00|212951.4|212801.4|212932.4|212782.4|212985.6|212835.6|212896|212746|391
1604291700000|2020-11-02 04:35:00|212929.5|212779.5|213031.6|212881.6|213063.4|212913.4|212899|212749|399
1604292000000|2020-11-02 04:40:00|213032.3|212882.3|213095|212945|213140.3|212990.3|212998.2|212848.2|500
1604292300000|2020-11-02 04:45:00|213093.8|212943.8|213017|212867|213107.9|212957.9|213008.2|212858.2|463
1604292600000|2020-11-02 04:50:00|213017.3|212867.3|212986.1|212836.1|213040|212890|212969|212819|352
1604292900000|2020-11-02 04:55:00|212999.3|212849.3|213050.5|212900.5|213052.6|212902.6|212988.1|212838.1|321
1604293200000|2020-11-02 05:00:00|213050.8|212900.8|213040.1|212890.1|213099.7|212949.7|213031|212881|392
1604293500000|2020-11-02 05:05:00|213040.2|212890.2|212975.1|212825.1|213044.5|212894.5|212969.2|212819.2|263
1604293800000|2020-11-02 05:10:00|212975.2|212825.2|212908.8|212758.8|212992.1|212842.1|212902.2|212752.2|323
1604294100000|2020-11-02 05:15:00|212907.5|212757.5|212883|212733|212910.4|212760.4|212803|212653|378
1604294400000|2020-11-02 05:20:00|212882.8|212732.8|212898.7|212748.7|212952.8|212802.8|212854.3|212704.3|334
1604294700000|2020-11-02 05:25:00|212900.1|212750.1|212929.9|212779.9|212959.5|212809.5|212876.2|212726.2|352
1604295000000|2020-11-02 05:30:00|212930.3|212780.3|212889.3|212739.3|213004|212854|212887.2|212737.2|423
1604295300000|2020-11-02 05:35:00|212893.4|212743.4|212894|212744|212900.9|212750.9|212859.6|212709.6|289
1604295600000|2020-11-02 05:40:00|212893.9|212743.9|212887.6|212737.6|212901.9|212751.9|212843.3|212693.3|341
1604295900000|2020-11-02 05:45:00|212886|212736|212724.8|212574.8|212892.1|212742.1|212716.1|212566.1|454
1604296200000|2020-11-02 05:50:00|212723.6|212573.6|212738.8|212588.8|212785.1|212635.1|212721|212571|382
1604296500000|2020-11-02 05:55:00|212738.1|212588.1|212791.2|212641.2|212803.9|212653.9|212681.9|212531.9|449
1604296800000|2020-11-02 06:00:00|212792.9|212642.9|212880.9|212730.9|212907.1|212757.1|212792.9|212642.9|471
1604297100000|2020-11-02 06:05:00|212881.2|212731.2|212749.6|212599.6|212952.5|212802.5|212741.7|212591.7|514
1604297400000|2020-11-02 06:10:00|212749.8|212599.8|212851.8|212701.8|212852.2|212702.2|212719.1|212569.1|386
1604297700000|2020-11-02 06:15:00|212855|212705|212855.6|212705.6|212876.3|212726.3|212796.8|212646.8|361
1604298000000|2020-11-02 06:20:00|212856.1|212706.1|212812.4|212662.4|212857.9|212707.9|212780|212630|386
1604298300000|2020-11-02 06:25:00|212813.5|212663.5|212832.7|212682.7|212862.4|212712.4|212788.5|212638.5|368
1604298600000|2020-11-02 06:30:00|212829.7|212679.7|212733.9|212583.9|212860|212710|212706.9|212556.9|387
1604298900000|2020-11-02 06:35:00|212734.1|212584.1|212624.5|212474.5|212740.6|212590.6|212599.1|212449.1|489
1604299200000|2020-11-02 06:40:00|212626.5|212476.5|212853.5|212703.5|212942.5|212792.5|212572.2|212422.2|617
1604299500000|2020-11-02 06:45:00|212844.6|212694.6|212715.9|212565.9|212944|212794|212704|212554|572
1604299800000|2020-11-02 06:50:00|212716.1|212566.1|212655.6|212505.6|212828|212678|212652.9|212502.9|507
1604300100000|2020-11-02 06:55:00|212656.9|212506.9|212610.3|212460.3|212712.3|212562.3|212578|212428|597
1604300400000|2020-11-02 07:00:00|212605.8|212455.8|212632.7|212482.7|212750.9|212600.9|212577.8|212427.8|793
1604300700000|2020-11-02 07:05:00|212632.8|212482.8|212823.1|212673.1|212870.2|212720.2|212604.5|212454.5|698
1604301000000|2020-11-02 07:10:00|212822|212672|212755.2|212605.2|212877.3|212727.3|212698.3|212548.3|734
1604301300000|2020-11-02 07:15:00|212758.1|212608.1|212705.1|212555.1|212798.7|212648.7|212702.2|212552.2|711
1604301600000|2020-11-02 07:20:00|212706.3|212556.3|212746.4|212596.4|212754.6|212604.6|212587.2|212437.2|649
1604301900000|2020-11-02 07:25:00|212744.9|212594.9|212728.3|212578.3|212794.4|212644.4|212684.9|212534.9|734
1604302200000|2020-11-02 07:30:00|212724.1|212574.1|212893.7|212743.7|212896.7|212746.7|212698|212548|716
1604302500000|2020-11-02 07:35:00|212892|212742|212946.3|212796.3|212972.4|212822.4|212850.2|212700.2|726
1604302800000|2020-11-02 07:40:00|212949.5|212799.5|213106.2|212956.2|213154.3|213004.3|212936.6|212786.6|745
1604303100000|2020-11-02 07:45:00|213107.4|212957.4|212989.6|212839.6|213159.9|213069.4|212989.6|212839.6|803
1604303400000|2020-11-02 07:50:00|212975|212825|212794.3|212644.3|213030.1|212928.3|212791.3|212641.3|697
1604303700000|2020-11-02 07:55:00|212799.4|212649.4|212952.8|212802.8|213115.3|212980|212790.9|212640.9|668
1604304000000|2020-11-02 08:00:00|212953.8|212803.8|213029.3|212879.3|213108.6|213003.9|212918.9|212768.9|787
1604304300000|2020-11-02 08:05:00|213027.7|212877.7|212938|212788|213055.4|212905.4|212830.2|212680.2|728
1604304600000|2020-11-02 08:10:00|212936.2|212786.2|213088.1|212938.1|213151.9|213001.9|212867.3|212717.3|740
1604304900000|2020-11-02 08:15:00|213075.2|212925.2|213235.9|213085.9|213265.9|213115.9|213029.9|212879.9|657
1604305200000|2020-11-02 08:20:00|213238.7|213088.7|213246.7|213096.7|213316.4|213191.7|213183.2|213033.2|605
1604305500000|2020-11-02 08:25:00|213249.9|213099.9|213373.7|213223.7|213518.8|213368.8|213245.4|213095.4|720
1604305800000|2020-11-02 08:30:00|213369.9|213219.9|213464.1|213314.1|213550.6|213400.6|213352.9|213217.2|682
1604306100000|2020-11-02 08:35:00|213462.5|213312.5|213604.5|213454.5|213608.6|213458.6|213394.7|213244.7|630
1604306400000|2020-11-02 08:40:00|213604.3|213454.3|213486.5|213336.5|213604.3|213454.3|213422.7|213272.7|652
1604306700000|2020-11-02 08:45:00|213487.6|213337.6|213421.6|213271.6|213611.4|213461.4|213410.9|213260.9|700
1604307000000|2020-11-02 08:50:00|213422.5|213272.5|213284.3|213134.3|213426.7|213276.7|213269.9|213119.9|662
1604307300000|2020-11-02 08:55:00|213291.6|213141.6|213124.2|212974.2|213313.8|213163.8|213085.8|212935.8|635
1604307600000|2020-11-02 09:00:00|213128.7|212978.7|212849.3|212699.3|213198.8|213048.8|212827.7|212677.7|709
1604307900000|2020-11-02 09:05:00|212850.6|212700.6|212791|212641|212864.2|212714.2|212719.9|212569.9|584
1604308200000|2020-11-02 09:10:00|212790|212640|212647.2|212497.2|212819.3|212669.3|212608.6|212458.6|655
1604308500000|2020-11-02 09:15:00|212647.4|212497.4|212710.1|212560.1|212830.3|212680.3|212636.3|212486.3|656
1604308800000|2020-11-02 09:20:00|212710.3|212560.3|212607.3|212457.3|212794.2|212644.2|212582.4|212432.4|569
1604309100000|2020-11-02 09:25:00|212605.4|212455.4|212596.5|212446.5|212631|212481|212549.2|212399.2|551
1604309400000|2020-11-02 09:30:00|212596|212446|212502.6|212352.6|212662|212512|212424.6|212317.1|655
1604309700000|2020-11-02 09:35:00|212503|212353|212601.1|212451.1|212610.1|212460.1|212440.2|212290.2|772
1604310000000|2020-11-02 09:40:00|212601|212451|212782.3|212632.3|212836.3|212686.3|212599.5|212449.5|838
1604310300000|2020-11-02 09:45:00|212791.5|212641.5|212834.4|212684.4|212854.5|212704.5|212722.1|212572.1|850
1604310600000|2020-11-02 09:50:00|212822.4|212672.4|212760.8|212610.8|212841.6|212691.6|212731.3|212581.3|746
1604310900000|2020-11-02 09:55:00|212763.7|212613.7|212641.3|212491.3|212768.3|212618.3|212593.4|212443.4|759
1604311200000|2020-11-02 10:00:00|212642.1|212492.1|212447.1|212297.1|212668.4|212518.4|212445|212295|827
1604311500000|2020-11-02 10:05:00|212447.4|212297.4|212601.1|212451.1|212626.5|212476.5|212432.6|212282.6|688
1604311800000|2020-11-02 10:10:00|212601.2|212451.2|212601.8|212451.8|212641.1|212491.1|212470.8|212320.8|765
1604312100000|2020-11-02 10:15:00|212601|212451|212550.3|212400.3|212687.2|212537.2|212506.2|212356.2|757
1604312400000|2020-11-02 10:20:00|212544.9|212394.9|212523.8|212373.8|212553.4|212403.4|212437|212287|721
1604312700000|2020-11-02 10:25:00|212519.7|212369.7|212507.5|212357.5|212524|212374|212438.5|212288.5|649
1604313000000|2020-11-02 10:30:00|212507.6|212357.6|212461.4|212311.4|212513.4|212363.4|212424.7|212274.7|644
1604313300000|2020-11-02 10:35:00|212461.2|212311.2|212469.3|212319.3|212515|212365|212425.2|212275.2|594
1604313600000|2020-11-02 10:40:00|212468.6|212318.6|212463.6|212313.6|212484.9|212339.7|212374.1|212250.7|628
1604313900000|2020-11-02 10:45:00|212467.2|212317.2|212461.5|212311.5|212515.2|212372.6|212399.2|212249.2|706
1604314200000|2020-11-02 10:50:00|212460|212310|212505.7|212355.7|212632.8|212482.8|212449.7|212299.7|749
1604314500000|2020-11-02 10:55:00|212506.5|212356.5|212468.7|212318.7|212515.3|212365.3|212390.3|212240.3|823
1604314800000|2020-11-02 11:00:00|212468.4|212318.4|212539.3|212389.3|212599.5|212449.5|212467.6|212317.6|792
1604315100000|2020-11-02 11:05:00|212537.6|212387.6|212528.7|212378.7|212570.2|212450|212423.2|212273.2|799
1604315400000|2020-11-02 11:10:00|212528.4|212378.4|212553.4|212403.4|212597.3|212447.3|212482.7|212332.7|788
1604315700000|2020-11-02 11:15:00|212556.3|212406.3|212493.9|212343.9|212625|212475|212475.4|212325.4|668
1604316000000|2020-11-02 11:20:00|212496.6|212346.6|212379.3|212329.3|212507.1|212402.3|212362.6|212243.5|717
1604316300000|2020-11-02 11:25:00|212379.2|212329.2|212452.2|212302.2|212531|212430.8|212360.3|212255.2|809
1604316600000|2020-11-02 11:30:00|212448.9|212298.9|212453.8|212303.8|212464.4|212336.5|212356.4|212227.7|664
1604316900000|2020-11-02 11:35:00|212451.3|212301.3|212377.2|212227.2|212507.4|212357.4|212323.1|212194.8|716
1604317200000|2020-11-02 11:40:00|212376.6|212226.6|212393.1|212243.1|212453.4|212303.4|212341.7|212211.2|659
1604317500000|2020-11-02 11:45:00|212392.4|212242.4|212637.8|212487.8|212681.1|212581.8|212392.1|212242.1|825
1604317800000|2020-11-02 11:50:00|212637.9|212487.9|212657.3|212507.3|212657.7|212545.3|212518.7|212410|592
1604318100000|2020-11-02 11:55:00|212657.6|212507.6|212728.7|212578.7|212806.3|212687.4|212624|212474|762
1604318400000|2020-11-02 12:00:00|212726.6|212576.6|212584|212434|212762.6|212657|212569.7|212419.7|815
1604318700000|2020-11-02 12:05:00|212583|212433|212377.6|212227.6|212584.4|212434.4|212365.2|212215.2|810
1604319000000|2020-11-02 12:10:00|212381|212231|212441.8|212291.8|212467.1|212363.8|212312.7|212196.2|677
1604319300000|2020-11-02 12:15:00|212441.3|212291.3|212510.7|212360.7|212547.3|212445.7|212404.6|212272.4|787
1604319600000|2020-11-02 12:20:00|212510.4|212360.4|212532.1|212382.1|212591.5|212513.6|212444.1|212347.1|758
1604319900000|2020-11-02 12:25:00|212530.9|212380.9|212466.2|212316.2|212547.1|212434.7|212338.8|212237.7|774
1604320200000|2020-11-02 12:30:00|212459.4|212309.4|212347.6|212197.6|212498.3|212348.3|212251.4|212166.9|827
1604320500000|2020-11-02 12:35:00|212351.8|212201.8|212436.6|212286.6|212459.4|212345.3|212287.1|212176.3|772
1604320800000|2020-11-02 12:40:00|212436|212286|212457.6|212307.6|212480.4|212380.1|212362.2|212237.3|861
1604321100000|2020-11-02 12:45:00|212456.1|212306.1|212550|212400|212559.7|212455.4|212402.6|212302.8|777
1604321400000|2020-11-02 12:50:00|212549.3|212399.3|212544.5|212394.5|212607.7|212491.5|212511.5|212378.5|756
1604321700000|2020-11-02 12:55:00|212543.7|212393.7|212558.1|212408.1|212563.6|212413.6|212440.5|212290.5|737
1604322000000|2020-11-02 13:00:00|212560.9|212410.9|212386.9|212236.9|212561.1|212441|212375.4|212225.4|795
1604322300000|2020-11-02 13:05:00|212386.7|212236.7|212352.5|212202.5|212469.1|212337.7|212303.3|212192|848
1604322600000|2020-11-02 13:10:00|212349.1|212199.1|212281.9|212231.9|212350.1|212248.6|212227.2|212140.1|788
1604322900000|2020-11-02 13:15:00|212282|212232|212373.2|212323.2|212442.2|212340.5|212279.4|212229.4|882
1604323200000|2020-11-02 13:20:00|212375.6|212325.6|212529.1|212379.1|212587.6|212481.4|212373.5|212305.4|940
1604323500000|2020-11-02 13:25:00|212529.2|212379.2|212780.3|212630.3|212811.4|212709.7|212406.9|212310.7|964
1604323800000|2020-11-02 13:30:00|212778.4|212628.4|212704.3|212554.3|212790|212690.9|212510.9|212360.9|895
1604324100000|2020-11-02 13:35:00|212724.9|212574.9|212918.9|212868.9|213026.7|212923.3|212698.8|212566.4|929
1604324400000|2020-11-02 13:40:00|212920.2|212870.2|212964.5|212914.5|213048.4|212962.2|212835.3|212723.2|846
1604324700000|2020-11-02 13:45:00|212965.1|212915.1|213017.8|212967.8|213195.9|213093.1|212955.5|212861.6|884
1604325000000|2020-11-02 13:50:00|213018.7|212968.7|212959|212809|213065.6|212971.7|212937.3|212795.1|878
1604325300000|2020-11-02 13:55:00|212958.3|212808.3|212961.8|212811.8|213050.4|212943.4|212778.6|212663.2|888
1604325600000|2020-11-02 14:00:00|212960.8|212810.8|213002.9|212952.9|213181.3|213056.4|212904.2|212798.1|1007
1604325900000|2020-11-02 14:05:00|213002|212952|212998.2|212948.2|213072.3|212995.8|212912.4|212812.6|909
1604326200000|2020-11-02 14:10:00|212997.2|212947.2|212903.1|212853.1|213042.3|212948.4|212852.9|212751.1|914
1604326500000|2020-11-02 14:15:00|212904.6|212854.6|212903.7|212853.7|212928.9|212873.8|212797.1|212711.3|954
1604326800000|2020-11-02 14:20:00|212906.3|212856.3|212806.6|212756.6|212914.2|212864.2|212795.7|212745.7|806
1604327100000|2020-11-02 14:25:00|212808|212758|212686.3|212536.3|212907.7|212813.2|212633.5|212526|717
1604327400000|2020-11-02 14:30:00|212638.1|212588.1|213056.2|212906.2|213056.2|212906.2|212638.1|212537.7|812
1604327700000|2020-11-02 14:35:00|213049.6|212899.6|212866.9|212716.9|213076.3|212926.3|212766.4|212667.2|824
1604328000000|2020-11-02 14:40:00|212863.2|212713.2|213043.9|212893.9|213052.8|212909.6|212811.9|212706.7|765
1604328300000|2020-11-02 14:45:00|213037.8|212887.8|212925.4|212775.4|213050.6|212915.1|212847.9|212750.6|778
1604328600000|2020-11-02 14:50:00|212926.1|212776.1|213039.9|212889.9|213044.8|212936.5|212890.3|212776.1|726
1604328900000|2020-11-02 14:55:00|213039.8|212889.8|213226.2|213076.2|213293.5|213143.5|212981|212882|718
1604329200000|2020-11-02 15:00:00|213215.1|213065.1|213481.2|213331.2|213572.7|213471.9|213179|213029|942
1604329500000|2020-11-02 15:05:00|213481.4|213331.4|213607.8|213457.8|213613.9|213515.5|213249.5|213129.7|1052
1604329800000|2020-11-02 15:10:00|213608.1|213458.1|213710.5|213560.5|213778.6|213645|213416.5|213305.8|996
1604330100000|2020-11-02 15:15:00|213707.6|213557.6|213428.1|213378.1|213807.2|213694.3|213423.4|213316.4|1052
1604330400000|2020-11-02 15:20:00|213427.6|213377.6|213514.7|213364.7|213657.5|213549.1|213363|213273.3|1081
1604330700000|2020-11-02 15:25:00|213515|213365|213709.8|213659.8|213775.4|213672.3|213435.1|213338.6|1031
1604331000000|2020-11-02 15:30:00|213717.3|213667.3|214273.7|214123.7|214286.8|214178.7|213705.6|213655.6|1036
1604331300000|2020-11-02 15:35:00|214274.1|214124.1|214432.1|214382.1|214533.4|214445|214184.6|214069.3|1018
1604331600000|2020-11-02 15:40:00|214432.5|214382.5|214287.4|214237.4|214532.8|214423.7|214211.5|214113.6|997
1604331900000|2020-11-02 15:45:00|214283|214233|214219.4|214169.4|214359.4|214252.6|214130.6|214063.9|1003
1604332200000|2020-11-02 15:50:00|214217.5|214167.5|214317.4|214267.4|214472.3|214358.6|214208.6|214116.6|920
1604332500000|2020-11-02 15:55:00|214318.1|214268.1|214402.7|214352.7|214497.7|214387.4|214152.5|214056.9|1037
1604332800000|2020-11-02 16:00:00|214400.9|214350.9|214312.6|214262.6|214516.5|214416|214286.9|214185|984
1604333100000|2020-11-02 16:05:00|214312.3|214262.3|214406.3|214356.3|214458.8|214376.7|214300.8|214205.2|802
1604333400000|2020-11-02 16:10:00|214406.4|214356.4|214713.5|214663.5|214820|214670.2|214380.9|214300.5|857
1604333700000|2020-11-02 16:15:00|214713.3|214663.3|214873.5|214823.5|214997.5|214912.4|214681.3|214626.6|831
1604334000000|2020-11-02 16:20:00|214872.7|214822.7|214860.8|214810.8|215015.9|214918.4|214802.2|214705|824
1604334300000|2020-11-02 16:25:00|214858.3|214808.3|214839.3|214689.3|214948.2|214840.8|214732.4|214632|835
1604334600000|2020-11-02 16:30:00|214839.2|214689.2|214906.4|214756.4|214974.6|214871.8|214776|214653.7|897
1604334900000|2020-11-02 16:35:00|214909.2|214759.2|215030.3|214880.3|215036.9|214955.6|214850.1|214721.7|878
1604335200000|2020-11-02 16:40:00|215018.5|214868.5|214934.2|214784.2|215049.3|214947.3|214882.6|214784.2|868
1604335500000|2020-11-02 16:45:00|214936.9|214786.9|214880.1|214730.1|214996.6|214882.4|214814.7|214716.3|905
1604335800000|2020-11-02 16:50:00|214881.2|214731.2|214646|214596|214897|214797|214627.8|214537.5|917
1604336100000|2020-11-02 16:55:00|214667.2|214617.2|214684.8|214534.8|214726.6|214676.6|214614.4|214515.6|888
1604336400000|2020-11-02 17:00:00|214683.8|214533.8|214879.8|214829.8|214920.5|214846.7|214586.8|214525.8|874
1604336700000|2020-11-02 17:05:00|214876.1|214826.1|214798.2|214748.2|214910|214858.9|214717.2|214623.1|906
1604337000000|2020-11-02 17:10:00|214798.3|214748.3|214771.5|214721.5|214894.9|214788|214747.4|214660.3|890
1604337300000|2020-11-02 17:15:00|214770.8|214720.8|214832.1|214682.1|214836.1|214731.5|214631.4|214528.3|924
1604337600000|2020-11-02 17:20:00|214842.3|214692.3|214571.8|214521.8|214859.2|214758.7|214566|214466.3|922
1604337900000|2020-11-02 17:25:00|214573.2|214523.2|214350.3|214300.3|214634.2|214531.4|214350.3|214252.5|755
1604338200000|2020-11-02 17:30:00|214351.6|214301.6|214491.9|214441.9|214600.2|214514.5|214284|214191|866
1604338500000|2020-11-02 17:35:00|214492|214442|214538.9|214488.9|214574.7|214489.5|214314.3|214226.8|825
1604338800000|2020-11-02 17:40:00|214539.3|214489.3|214751.7|214601.7|214752.6|214645.8|214500.1|214416.6|869
1604339100000|2020-11-02 17:45:00|214764.5|214614.5|214761.3|214711.3|214820.6|214727.5|214691.9|214592.4|940
1604339400000|2020-11-02 17:50:00|214761.2|214711.2|214593.1|214443.1|214784.7|214734.7|214528.3|214433.7|820
1604339700000|2020-11-02 17:55:00|214594.7|214444.7|214608.1|214558.1|214626.4|214576.4|214525|214419.5|831
1604340000000|2020-11-02 18:00:00|214604.2|214554.2|214631.6|214581.6|214720.3|214636.2|214579.7|214505.7|870
1604340300000|2020-11-02 18:05:00|214633.1|214583.1|214973.7|214823.7|214988.3|214881.8|214627|214540.4|766
1604340600000|2020-11-02 18:10:00|214973.3|214823.3|215023.9|214873.9|215028.9|214930.2|214921.3|214818.4|779
1604340900000|2020-11-02 18:15:00|215022.2|214872.2|214977.9|214927.9|215047.3|214962|214930.9|214854.6|753
1604341200000|2020-11-02 18:20:00|214980.2|214930.2|214866.3|214816.3|215041.3|214937.7|214830.1|214730|815
1604341500000|2020-11-02 18:25:00|214862.9|214812.9|214802.5|214652.5|214923.6|214873.6|214744.5|214645.8|852
1604341800000|2020-11-02 18:30:00|214805.2|214655.2|214689.4|214639.4|214839.5|214735.6|214688|214624.5|942
1604342100000|2020-11-02 18:35:00|214692.2|214642.2|214740.4|214590.4|214787.8|214695.2|214661|214586|897
1604342400000|2020-11-02 18:40:00|214728.3|214578.3|214645.9|214495.9|214740|214615.4|214570.3|214467.7|870
1604342700000|2020-11-02 18:45:00|214646.2|214496.2|214588.8|214438.8|214703.5|214590.6|214506.7|214405.8|858
1604343000000|2020-11-02 18:50:00|214590.9|214440.9|214766.7|214616.7|214771.9|214685.9|214534|214432.5|830
1604343300000|2020-11-02 18:55:00|214720.8|214670.8|214816.4|214666.4|214897.4|214800.7|214710.3|214616.4|868
1604343600000|2020-11-02 19:00:00|214816.2|214666.2|214775.4|214625.4|214828|214715.2|214674.8|214570.9|854
1604343900000|2020-11-02 19:05:00|214777|214627|214832.3|214682.3|214833.4|214721.5|214735.5|214585.5|880
1604344200000|2020-11-02 19:10:00|214832|214682|214908.1|214758.1|214919.3|214769.3|214747.3|214597.3|821
1604344500000|2020-11-02 19:15:00|214913.4|214763.4|214835.9|214685.9|214955.2|214832.5|214824.2|214674.2|858
1604344800000|2020-11-02 19:20:00|214835.5|214685.5|214702|214552|214883|214770.3|214691.1|214541.1|881
1604345100000|2020-11-02 19:25:00|214701.5|214551.5|214631.2|214481.2|214769.6|214664.8|214629.5|214479.5|797
1604345400000|2020-11-02 19:30:00|214629.4|214479.4|214603.6|214453.6|214656.8|214531.9|214541.1|214438.3|864
1604345700000|2020-11-02 19:35:00|214603.2|214453.2|214504.2|214354.2|214622.2|214502.5|214413.2|214314|799
1604346000000|2020-11-02 19:40:00|214506.4|214356.4|214461|214311|214509|214367.7|214390.9|214285.1|820
1604346300000|2020-11-02 19:45:00|214409.6|214359.6|214446.7|214296.7|214464.3|214367.9|214261.5|214151.4|825
1604346600000|2020-11-02 19:50:00|214451.1|214301.1|214423.3|214273.3|214459.7|214351.9|214331.6|214196.1|818
1604346900000|2020-11-02 19:55:00|214422.9|214272.9|214274.8|214124.8|214448.2|214315.1|214270.8|214120.8|759
1604347200000|2020-11-02 20:00:00|214269.9|214119.9|214159.5|214009.5|214291.1|214141.1|214031.9|213881.9|867
1604347500000|2020-11-02 20:05:00|214159.3|214009.3|214153.5|214003.5|214247.8|214097.8|214134.6|213984.6|832
1604347800000|2020-11-02 20:10:00|214150.6|214000.6|214061.2|213911.2|214153.6|214003.6|214026.3|213876.3|851
1604348100000|2020-11-02 20:15:00|214060.8|213910.8|214051.1|213901.1|214120|213970|213963.7|213813.7|835
1604348400000|2020-11-02 20:20:00|214053.4|213903.4|214046.1|213896.1|214082.2|213932.2|214024.9|213874.9|737
1604348700000|2020-11-02 20:25:00|214046.6|213896.6|214021.1|213871.1|214080.6|213930.6|214007.5|213857.5|864
1604349000000|2020-11-02 20:30:00|214020.2|213870.2|214045.3|213895.3|214056.2|213906.2|213869.3|213719.3|799
1604349300000|2020-11-02 20:35:00|214043.7|213893.7|214309.6|214159.6|214312.1|214162.1|213988|213838|797
1604349600000|2020-11-02 20:40:00|214309.2|214159.2|214179.7|214029.7|214309.2|214159.2|214173.5|214023.5|574
1604349900000|2020-11-02 20:45:00|214179.9|214029.9|213973.5|213823.5|214192.7|214042.7|213962.7|213812.7|885
1604350200000|2020-11-02 20:50:00|213976.8|213826.8|213998.5|213848.5|214063.5|213919.1|213909.8|213759.8|894
1604350500000|2020-11-02 20:55:00|213997.7|213847.7|213984.6|213834.6|214074.2|213924.2|213950.3|213800.3|894
1604350800000|2020-11-02 21:00:00|213965.6|213815.6|213928.4|213778.4|213974|213824|213903.3|213753.3|670
1604351100000|2020-11-02 21:05:00|213928|213778|213878.8|213728.8|213947.2|213802.9|213845.6|213695.6|657
1604351400000|2020-11-02 21:10:00|213878.5|213728.5|213913.5|213763.5|213963.6|213813.6|213846|213696|777
1604351700000|2020-11-02 21:15:00|213914.1|213764.1|213931.5|213781.5|213942.1|213792.1|213893.1|213743.1|517
1604352000000|2020-11-02 21:20:00|213933|213783|214003.4|213853.4|214004.5|213854.5|213892.7|213742.7|331
1604352300000|2020-11-02 21:25:00|214003.2|213853.2|213954.1|213804.1|214057.3|213907.3|213950.3|213800.3|564
1604352600000|2020-11-02 21:30:00|213965.6|213815.6|213938.5|213788.5|214024.6|213874.6|213935.7|213785.7|539
1604352900000|2020-11-02 21:35:00|213936.6|213786.6|213940|213790|213981.9|213831.9|213931.2|213781.2|404
1604353200000|2020-11-02 21:40:00|213939.2|213789.2|213955.3|213805.3|213966.3|213816.3|213925.8|213775.8|516
1604353500000|2020-11-02 21:45:00|213956|213806|213862.6|213712.6|213959|213809|213860.5|213710.5|431
1604353800000|2020-11-02 21:50:00|213863.5|213713.5|213972|213822|213977.3|213827.3|213860.8|213710.8|367
1604354100000|2020-11-02 21:55:00|213967.1|213817.1|213832.9|213682.9|213980.4|213830.4|213820.7|213670.7|414
1604354400000|2020-11-02 22:00:00|213847.5|213697.5|213861.1|213711.1|213880.2|213730.2|213830.2|213680.2|58
1604354700000|2020-11-02 22:05:00|213892.4|213742.4|213893.6|213743.6|213979.1|213777|213860.8|213640.4|257
1604355000000|2020-11-02 22:10:00|213892.4|213742.4|213958|213695.9|213965.2|213773.1|213876.4|213674.9|206
1604355300000|2020-11-02 22:15:00|213896.5|213746.5|213894.5|213744.5|213953.9|213771.1|213878.2|213677.1|117
1604355600000|2020-11-02 22:20:00|213958|213694|213916.2|213766.2|213958.2|213783.2|213882|213678.3|146
1604355900000|2020-11-02 22:25:00|213910.8|213760.8|213890.5|213740.5|213957.3|213768|213880.3|213665|97
1604356200000|2020-11-02 22:30:00|213896.3|213746.3|213884.7|213734.7|213954.2|213768.2|213871.4|213675.4|130
1604356500000|2020-11-02 22:35:00|213881.9|213731.9|213918.2|213768.2|213948.4|213783.3|213876.1|213695|99
1604356800000|2020-11-02 22:40:00|213893.6|213743.6|213893.5|213743.5|213917.1|213767.1|213879.1|213729.1|92
1604357100000|2020-11-02 22:45:00|213907.2|213757.2|213871.2|213721.2|213958.4|213760|213860.1|213672|116
1604357400000|2020-11-02 22:50:00|213929.8|213676.7|213933.8|213628.4|213957|213765.7|213847.5|213610.9|234
1604357700000|2020-11-02 22:55:00|213936.2|213625.5|213836.3|213686.3|213951.7|213729.6|213819.5|213603.6|181
1604358000000|2020-11-02 23:00:00|213839.3|213689.3|213902.3|213752.3|213956.4|213806.4|213821|213624.1|438
1604358300000|2020-11-02 23:05:00|213898.5|213748.5|213917.9|213767.9|213959.7|213781.9|213861.2|213686.1|265
1604358600000|2020-11-02 23:10:00|213919.4|213769.4|213921.4|213771.4|213932.3|213782.3|213882.5|213732.5|269
1604358900000|2020-11-02 23:15:00|213926.8|213776.8|213877.2|213727.2|213926.8|213776.8|213801|213651|387
1604359200000|2020-11-02 23:20:00|213877.1|213727.1|213892.8|213742.8|213940.6|213790.6|213857.4|213707.4|359
1604359500000|2020-11-02 23:25:00|213893.5|213743.5|213854.5|213704.5|213903.6|213753.6|213843.3|213693.3|272
1604359800000|2020-11-02 23:30:00|213854.3|213704.3|213801.3|213651.3|213855.9|213705.9|213791.4|213641.4|366
1604360100000|2020-11-02 23:35:00|213803.5|213653.5|213801.9|213651.9|213808.7|213658.7|213782|213632|282
1604360400000|2020-11-02 23:40:00|213803|213653|213838.8|213688.8|213838.8|213688.8|213792|213642|267
1604360700000|2020-11-02 23:45:00|213825.8|213675.8|213840|213690|213859|213709|213812|213662|291
1604361000000|2020-11-02 23:50:00|213839.1|213689.1|213811.1|213661.1|213847|213697|213778.8|213628.8|301
1604361300000|2020-11-02 23:55:00|213811|213661|213821.8|213671.8|213830.4|213680.4|213804.2|213654.2|225
1604361600000|2020-11-03 00:00:00|213820|213670|213755|213605|213827.2|213677.2|213686.1|213536.1|385
1604361900000|2020-11-03 00:05:00|213754.2|213604.2|213858.2|213708.2|213870.8|213720.8|213734.6|213584.6|363
1604362200000|2020-11-03 00:10:00|213862.2|213712.2|213841.2|213691.2|213875.1|213725.1|213796.1|213646.1|329
1604362500000|2020-11-03 00:15:00|213841|213691|213839.8|213689.8|213847.4|213697.4|213787.2|213637.2|300
1604362800000|2020-11-03 00:20:00|213839.7|213689.7|213882.8|213732.8|213929.9|213779.9|213829.8|213679.8|315
1604363100000|2020-11-03 00:25:00|213883.1|213733.1|213755.8|213605.8|213889.4|213739.4|213737.2|213587.2|436
1604363400000|2020-11-03 00:30:00|213752|213602|213756.9|213606.9|213789.7|213639.7|213716.2|213566.2|409
1604363700000|2020-11-03 00:35:00|213757.4|213607.4|213774.5|213624.5|213809.8|213659.8|213756.3|213606.3|321
1604364000000|2020-11-03 00:40:00|213796|213646|213702.3|213552.3|213798.7|213648.7|213693.5|213543.5|342
1604364300000|2020-11-03 00:45:00|213701.7|213551.7|213720.6|213570.6|213770.5|213620.5|213691.3|213541.3|320
1604364600000|2020-11-03 00:50:00|213721.4|213571.4|213737.3|213587.3|213765.6|213615.6|213721.4|213571.4|293
1604364900000|2020-11-03 00:55:00|213734.4|213584.4|213722.7|213572.7|213767.7|213617.7|213691.5|213541.5|311
1604365200000|2020-11-03 01:00:00|213698.7|213548.7|213755.5|213605.5|213776.6|213626.6|213694.5|213544.5|504
1604365500000|2020-11-03 01:05:00|213754.4|213604.4|213687.5|213537.5|213769.9|213619.9|213604.2|213454.2|483
1604365800000|2020-11-03 01:10:00|213691|213541|213794.9|213644.9|213800.5|213650.5|213683.5|213533.5|415
1604366100000|2020-11-03 01:15:00|213794.4|213644.4|213769.9|213619.9|213798.9|213648.9|213681.7|213531.7|586
1604366400000|2020-11-03 01:20:00|213769.3|213619.3|213808.5|213658.5|213832.4|213682.4|213729.7|213579.7|476
1604366700000|2020-11-03 01:25:00|213808|213658|213852.6|213702.6|213897.1|213747.1|213723.6|213573.6|593
1604367000000|2020-11-03 01:30:00|213854.9|213704.9|213898.9|213748.9|213918.1|213768.1|213782.7|213632.7|694
1604367300000|2020-11-03 01:35:00|213899.1|213749.1|213905.5|213755.5|213924.6|213774.6|213883.9|213733.9|450
1604367600000|2020-11-03 01:40:00|213904.8|213754.8|213969.1|213819.1|214007.9|213851.7|213904.8|213754.8|518
1604367900000|2020-11-03 01:45:00|213968.2|213818.2|213887.3|213737.3|214003.5|213853.5|213887.3|213737.3|568
1604368200000|2020-11-03 01:50:00|213877.3|213727.3|213700|213550|213877.3|213727.3|213668.5|213518.5|625
1604368500000|2020-11-03 01:55:00|213685.5|213535.5|213530.2|213380.2|213731.5|213581.5|213501.2|213351.2|607
1604368800000|2020-11-03 02:00:00|213531.9|213381.9|213502.9|213352.9|213557.4|213407.4|213430.7|213280.7|553
1604369100000|2020-11-03 02:05:00|213502.8|213352.8|213408.6|213258.6|213503.2|213353.2|213334.5|213184.5|562
1604369400000|2020-11-03 02:10:00|213408.7|213258.7|213494.4|213344.4|213539.6|213389.6|213373.8|213223.8|459
1604369700000|2020-11-03 02:15:00|213494.7|213344.7|213449.9|213299.9|213495.2|213345.2|213405.2|213255.2|423
1604370000000|2020-11-03 02:20:00|213447.8|213297.8|213361.6|213211.6|213477|213327|213333.5|213183.5|371
1604370300000|2020-11-03 02:25:00|213361.2|213211.2|213444.3|213294.3|213453.1|213303.1|213346.3|213196.3|354
1604370600000|2020-11-03 02:30:00|213445|213295|213483.2|213333.2|213521.9|213371.9|213440.6|213290.6|440
1604370900000|2020-11-03 02:35:00|213484.8|213334.8|213437.6|213287.6|213490.6|213340.6|213418.2|213268.2|383
1604371200000|2020-11-03 02:40:00|213442.7|213292.7|213411.5|213261.5|213448.1|213298.1|213373.6|213223.6|325
1604371500000|2020-11-03 02:45:00|213412|213262|213440.9|213290.9|213447.6|213297.6|213255.9|213105.9|496
1604371800000|2020-11-03 02:50:00|213441.2|213291.2|213403.7|213253.7|213488.4|213338.4|213383.3|213233.3|392
1604372100000|2020-11-03 02:55:00|213401.9|213251.9|213383.9|213233.9|213413|213263|213352|213202|436
1604372400000|2020-11-03 03:00:00|213386.4|213236.4|213529.4|213379.4|213535.2|213385.2|213386.4|213236.4|470
1604372700000|2020-11-03 03:05:00|213527.5|213377.5|213538.1|213388.1|213590.8|213440.8|213468.5|213318.5|456
1604373000000|2020-11-03 03:10:00|213537.6|213387.6|213629.5|213479.5|213633.2|213483.2|213488.2|213338.2|471
1604373300000|2020-11-03 03:15:00|213630.6|213480.6|213574.3|213424.3|213637.9|213487.9|213566|213416|409
1604373600000|2020-11-03 03:20:00|213605.1|213455.1|213615.3|213465.3|213625|213475|213586.6|213436.6|367
1604373900000|2020-11-03 03:25:00|213613.5|213463.5|213567.6|213417.6|213624.6|213474.6|213537|213387|448
1604374200000|2020-11-03 03:30:00|213565.7|213415.7|213585.3|213435.3|213717.8|213567.8|213346.3|213196.3|866
1604374500000|2020-11-03 03:35:00|213589.9|213439.9|213548.6|213398.6|213589.9|213439.9|213502.9|213352.9|578
1604374800000|2020-11-03 03:40:00|213553.4|213403.4|213659.6|213509.6|213722.8|213572.8|213549.2|213399.2|650
1604375100000|2020-11-03 03:45:00|213659.8|213509.8|213675.7|213525.7|213737.3|213587.3|213658.8|213508.8|503
1604375400000|2020-11-03 03:50:00|213672.6|213522.6|213672.2|213522.2|213685.9|213535.9|213603|213453|419
1604375700000|2020-11-03 03:55:00|213672.3|213522.3|213620.5|213470.5|213676.5|213526.5|213595.1|213445.1|365
1604376000000|2020-11-03 04:00:00|213618|213468|213635.7|213485.7|213667.3|213517.3|213599|213449|377
1604376300000|2020-11-03 04:05:00|213633.8|213483.8|213672.6|213522.6|213674.5|213524.5|213617|213467|346
1604376600000|2020-11-03 04:10:00|213670.9|213520.9|213679|213529|213688.6|213538.6|213664.9|213514.9|382
1604376900000|2020-11-03 04:15:00|213679.5|213529.5|213816.4|213666.4|213835.4|213685.4|213678|213528|411
1604377200000|2020-11-03 04:20:00|213823.6|213673.6|213821.6|213671.6|213875.1|213725.1|213807.6|213657.6|433
1604377500000|2020-11-03 04:25:00|213822.8|213672.8|213781.6|213631.6|213830.7|213680.7|213781.6|213631.6|343
1604377800000|2020-11-03 04:30:00|213789.6|213639.6|213764.4|213614.4|213811.3|213661.3|213737.5|213587.5|393
1604378100000|2020-11-03 04:35:00|213765.6|213615.6|213737.6|213587.6|213779.1|213629.1|213717.1|213567.1|343
1604378400000|2020-11-03 04:40:00|213738.7|213588.7|213784.5|213634.5|213786.3|213636.3|213707.3|213557.3|328
1604378700000|2020-11-03 04:45:00|213772.1|213622.1|213779.4|213629.4|213837.5|213687.5|213761.2|213611.2|368
1604379000000|2020-11-03 04:50:00|213780.2|213630.2|213794.2|213644.2|213796.9|213646.9|213751.5|213601.5|227
1604379300000|2020-11-03 04:55:00|213794.4|213644.4|213855.2|213705.2|213866.2|213716.2|213784.4|213634.4|382
1604379600000|2020-11-03 05:00:00|213851.4|213701.4|213782.1|213632.1|213861.7|213711.7|213781.8|213631.8|416
1604379900000|2020-11-03 05:05:00|213773.2|213623.2|213644.6|213494.6|213781.2|213631.2|213637.4|213487.4|422
1604380200000|2020-11-03 05:10:00|213644.4|213494.4|213593.2|213443.2|213691.7|213541.7|213574.9|213424.9|416
1604380500000|2020-11-03 05:15:00|213596.1|213446.1|213622.8|213472.8|213640.2|213490.2|213593|213443|303
1604380800000|2020-11-03 05:20:00|213622.7|213472.7|213628.1|213478.1|213681.9|213531.9|213593|213443|394
1604381100000|2020-11-03 05:25:00|213633.3|213483.3|213426.1|213276.1|213639.4|213489.4|213395.2|213245.2|553
1604381400000|2020-11-03 05:30:00|213426.2|213276.2|213469.5|213319.5|213491.9|213341.9|213388|213238|408
1604381700000|2020-11-03 05:35:00|213471.7|213321.7|213507.4|213357.4|213562.8|213412.8|213468|213318|484
1604382000000|2020-11-03 05:40:00|213505.7|213355.7|213537.7|213387.7|213555.8|213405.8|213497.3|213347.3|420
1604382300000|2020-11-03 05:45:00|213537|213387|213556.6|213406.6|213594.6|213444.6|213534.9|213384.9|395
1604382600000|2020-11-03 05:50:00|213556.5|213406.5|213565.1|213415.1|213580|213423.8|213512.2|213324|446
1604382900000|2020-11-03 05:55:00|213564.9|213414.9|213579.8|213429.8|213618.9|213468.9|213535.8|213385.8|382
1604383200000|2020-11-03 06:00:00|213580.7|213430.7|213593.5|213443.5|213628.2|213478.2|213498|213348|460
1604383500000|2020-11-03 06:05:00|213595.6|213445.6|213563.8|213413.8|213664.4|213514.4|213558.5|213408.5|469
1604383800000|2020-11-03 06:10:00|213564.1|213414.1|213570|213420|213650|213500|213546.8|213396.8|433
1604384100000|2020-11-03 06:15:00|213572.6|213422.6|213552.9|213402.9|213587|213437|213545.5|213395.5|381
1604384400000|2020-11-03 06:20:00|213553.1|213403.1|213581.8|213431.8|213598.1|213448.1|213505.3|213355.3|437
1604384700000|2020-11-03 06:25:00|213583.1|213433.1|213441.1|213291.1|213588.3|213438.3|213428.3|213278.3|480
1604385000000|2020-11-03 06:30:00|213449.8|213299.8|213434.5|213284.5|213450.9|213300.9|213358.2|213208.2|460
1604385300000|2020-11-03 06:35:00|213435|213285|213385|213235|213447.8|213297.8|213363.8|213213.8|419
1604385600000|2020-11-03 06:40:00|213385.1|213235.1|213408.6|213258.6|213430.4|213280.4|213374.5|213224.5|342
1604385900000|2020-11-03 06:45:00|213407.4|213257.4|213278|213128|213409.1|213259.1|213240.5|213090.5|494
1604386200000|2020-11-03 06:50:00|213280|213130|213159.9|213009.9|213280|213130|213036|212886|540
1604386500000|2020-11-03 06:55:00|213160.4|213010.4|213289.4|213139.4|213332.8|213182.8|213155.9|213005.9|636
1604386800000|2020-11-03 07:00:00|213279.9|213129.9|213114.4|212964.4|213318.6|213168.6|213053.7|212903.7|820
1604387100000|2020-11-03 07:05:00|213114|212964|213067.4|212917.4|213211.8|213061.8|213037.9|212887.9|688
1604387400000|2020-11-03 07:10:00|213066.9|212916.9|213025.8|212875.8|213133.2|212983.2|212896.3|212746.3|704
1604387700000|2020-11-03 07:15:00|213027.3|212877.3|212989.3|212839.3|213074.9|212924.9|212957.7|212807.7|758
1604388000000|2020-11-03 07:20:00|212990.4|212840.4|213036.6|212886.6|213129.5|212979.5|212982.4|212832.4|719
1604388300000|2020-11-03 07:25:00|213040.4|212890.4|212681|212531|213062.2|212912.2|212678.1|212528.1|762
1604388600000|2020-11-03 07:30:00|212673.7|212523.7|212663.2|212513.2|212704.4|212554.4|212567.3|212417.3|748
1604388900000|2020-11-03 07:35:00|212661.6|212511.6|212707.5|212557.5|212729.5|212579.5|212569|212419|719
1604389200000|2020-11-03 07:40:00|212706.8|212556.8|212657.3|212507.3|212751.1|212601.1|212594.6|212444.6|773
1604389500000|2020-11-03 07:45:00|212660.8|212510.8|212576.4|212426.4|212754.4|212634.6|212520|212370|771
1604389800000|2020-11-03 07:50:00|212551.3|212401.3|212394|212244|212554.7|212404.7|212250.2|212100.2|881
1604390100000|2020-11-03 07:55:00|212395.3|212245.3|212279.1|212129.1|212502.7|212352.7|212273.2|212123.2|639
1604390400000|2020-11-03 08:00:00|212265.7|212115.7|212245.8|212095.8|212400.7|212250.7|212194.1|212044.1|721
1604390700000|2020-11-03 08:05:00|212245.2|212095.2|212101.9|211951.9|212318.3|212168.3|212001.6|211851.6|683
1604391000000|2020-11-03 08:10:00|212113.5|211963.5|211843.6|211693.6|212141.2|211991.2|211799|211649|662
1604391300000|2020-11-03 08:15:00|211845.3|211695.3|211717.8|211567.8|211904.5|211754.5|211662.4|211542.2|598
1604391600000|2020-11-03 08:20:00|211718.3|211568.3|211309.8|211159.8|211733.2|211583.2|211285.7|211135.7|805
1604391900000|2020-11-03 08:25:00|211310.8|211160.8|211133.9|210983.9|211373.2|211223.2|211028.9|210878.9|813
1604392200000|2020-11-03 08:30:00|211139|210989|211572.4|211422.4|211572.4|211422.4|211133.5|210983.5|879
1604392500000|2020-11-03 08:35:00|211578.1|211428.1|211608.6|211458.6|211655.5|211505.5|211498.2|211348.2|836
1604392800000|2020-11-03 08:40:00|211607.5|211457.5|211509.3|211359.3|211658.2|211529|211502.1|211352.1|664
1604393100000|2020-11-03 08:45:00|211510.9|211360.9|211378.1|211228.1|211650.5|211500.5|211370.3|211220.3|821
1604393400000|2020-11-03 08:50:00|211377.7|211227.7|211480.8|211330.8|211489.3|211339.3|211332.4|211182.4|616
1604393700000|2020-11-03 08:55:00|211481.6|211331.6|211365.8|211215.8|211580.1|211430.1|211275.7|211125.7|681
1604394000000|2020-11-03 09:00:00|211365.4|211215.4|211439.9|211289.9|211469.6|211319.6|211323.3|211173.3|748
1604394300000|2020-11-03 09:05:00|211455|211305|211476.3|211326.3|211524.9|211374.9|211417.5|211267.5|733
1604394600000|2020-11-03 09:10:00|211479.6|211329.6|211559.2|211409.2|211566.6|211454.3|211417.4|211267.4|807
1604394900000|2020-11-03 09:15:00|211560.6|211410.6|211387.4|211237.4|211560.6|211410.6|211304.5|211154.5|790
1604395200000|2020-11-03 09:20:00|211387.7|211237.7|211493.2|211343.2|211529.9|211379.9|211353.3|211203.3|669
1604395500000|2020-11-03 09:25:00|211495.3|211345.3|211513.5|211363.5|211547.9|211397.9|211364|211214|719
1604395800000|2020-11-03 09:30:00|211514.1|211364.1|211368.5|211218.5|211515.6|211365.6|211328.4|211178.4|697
1604396100000|2020-11-03 09:35:00|211368.1|211218.1|211131.5|210981.5|211376.4|211253.2|211108.5|210958.5|747
1604396400000|2020-11-03 09:40:00|211126.1|210976.1|211031.2|210881.2|211274.7|211129.3|211028.3|210878.3|734
1604396700000|2020-11-03 09:45:00|211032.3|210882.3|210444.4|210294.4|211032.3|210882.3|210414.2|210264.2|827
1604397000000|2020-11-03 09:50:00|210445.2|210295.2|210345.9|210195.9|210487.9|210337.9|210267.2|210117.2|803
1604397300000|2020-11-03 09:55:00|210344.4|210194.4|210470.6|210320.6|210558.4|210408.4|210288.3|210138.3|757
1604397600000|2020-11-03 10:00:00|210471.1|210321.1|210857.7|210707.7|210886.6|210736.6|210449.3|210299.3|745
1604397900000|2020-11-03 10:05:00|210856|210706|210664.2|210514.2|210858.9|210708.9|210662.1|210512.1|635
1604398200000|2020-11-03 10:10:00|210665.3|210515.3|210623.1|210473.1|210725.1|210575.1|210472.7|210357.2|729
1604398500000|2020-11-03 10:15:00|210623.4|210473.4|210458.6|210308.6|210625.2|210475.2|210445|210295|698
1604398800000|2020-11-03 10:20:00|210459.6|210309.6|210843.7|210693.7|210914.2|210764.2|210454.7|210304.7|787
1604399100000|2020-11-03 10:25:00|210844.9|210694.9|210671.6|210521.6|210895.3|210745.3|210631.3|210481.3|647
1604399400000|2020-11-03 10:30:00|210671.8|210521.8|210951.5|210801.5|210959.2|210809.2|210625.2|210475.2|747
1604399700000|2020-11-03 10:35:00|210962|210812|211105.5|210955.5|211222.9|211072.9|210940.3|210790.3|729
1604400000000|2020-11-03 10:40:00|211107.5|210957.5|211103.1|210953.1|211188.3|211038.3|211063.2|210913.2|594
1604400300000|2020-11-03 10:45:00|211096.6|210946.6|211091.9|210941.9|211161.5|211011.5|210986.5|210844.1|654
1604400600000|2020-11-03 10:50:00|211092.6|210942.6|211152.4|211002.4|211197.9|211047.9|210994|210844|551
1604400900000|2020-11-03 10:55:00|211152.2|211002.2|211308.7|211158.7|211310.1|211160.1|211030.6|210880.6|623
1604401200000|2020-11-03 11:00:00|211305.3|211155.3|211066.2|210916.2|211349|211199|211061.6|210911.6|651
1604401500000|2020-11-03 11:05:00|211064.7|210914.7|211025.8|210875.8|211122.9|210972.9|210754.6|210604.6|692
1604401800000|2020-11-03 11:10:00|211026.3|210876.3|211007.1|210857.1|211072.2|210922.2|210932|210782|631
1604402100000|2020-11-03 11:15:00|210993.5|210843.5|211227|211077|211267.9|211117.9|210980.6|210830.6|613
1604402400000|2020-11-03 11:20:00|211227.1|211077.1|211357.6|211207.6|211384.3|211234.3|211159.2|211009.2|744
1604402700000|2020-11-03 11:25:00|211356.6|211206.6|211524.4|211374.4|211565.8|211415.8|211355|211205|772
1604403000000|2020-11-03 11:30:00|211525.3|211375.3|211423.3|211273.3|211578.1|211428.1|211390.8|211240.8|733
1604403300000|2020-11-03 11:35:00|211423.2|211273.2|211391.6|211241.6|211430.3|211280.3|211291.7|211141.7|627
1604403600000|2020-11-03 11:40:00|211389.6|211239.6|211364.9|211214.9|211390.6|211240.6|211290.6|211140.6|526
1604403900000|2020-11-03 11:45:00|211363|211213|211427.5|211277.5|211445.2|211295.2|211363|211213|467
1604404200000|2020-11-03 11:50:00|211427.9|211277.9|211339.1|211189.1|211439.9|211289.9|211308.2|211158.2|565
1604404500000|2020-11-03 11:55:00|211344.7|211194.7|211967.5|211817.5|212012.1|211862.1|211299.7|211149.7|819
1604404800000|2020-11-03 12:00:00|211969.2|211819.2|211673.3|211523.3|212064.7|211914.7|211650.4|211500.4|815
1604405100000|2020-11-03 12:05:00|211671.8|211521.8|212110.7|211960.7|212171.8|212021.8|211669.7|211519.7|889
1604405400000|2020-11-03 12:10:00|212115.1|211965.1|211936.9|211786.9|212117.3|211967.3|211902.5|211752.5|653
1604405700000|2020-11-03 12:15:00|211937.6|211787.6|211899.8|211749.8|212056.1|211906.1|211829.5|211695.9|799
1604406000000|2020-11-03 12:20:00|211896|211746|211692.6|211542.6|211900.1|211750.1|211539.4|211389.4|814
1604406300000|2020-11-03 12:25:00|211690.2|211540.2|211713.1|211563.1|211744|211641.4|211603|211453|865
1604406600000|2020-11-03 12:30:00|211713.5|211563.5|211647.8|211497.8|211889.3|211739.3|211620.1|211470.1|817
1604406900000|2020-11-03 12:35:00|211645.8|211495.8|211711.8|211561.8|211783.2|211633.2|211623.4|211473.4|850
1604407200000|2020-11-03 12:40:00|211710.7|211560.7|211755.5|211605.5|211849.4|211699.4|211625.3|211475.3|858
1604407500000|2020-11-03 12:45:00|211757|211607|211652.3|211502.3|211757.5|211607.5|211606.6|211484.5|781
1604407800000|2020-11-03 12:50:00|211652.1|211502.1|211826.6|211676.6|211828.2|211678.2|211538.4|211409.5|631
1604408100000|2020-11-03 12:55:00|211828.1|211678.1|211809.9|211659.9|211864.4|211714.4|211646|211496|848
1604408400000|2020-11-03 13:00:00|211801.1|211651.1|211685.4|211535.4|211817.5|211667.5|211612.2|211485.5|948
1604408700000|2020-11-03 13:05:00|211680.9|211530.9|211546.1|211396.1|211738.4|211588.4|211506.3|211356.3|802
1604409000000|2020-11-03 13:10:00|211549.3|211399.3|211635.9|211485.9|211663.6|211533.9|211477.7|211347.5|842
1604409300000|2020-11-03 13:15:00|211634.2|211484.2|211688.9|211538.9|211752|211602|211611.6|211461.6|879
1604409600000|2020-11-03 13:20:00|211689.7|211539.7|211773.4|211623.4|211781.8|211631.8|211548.4|211398.4|908
1604409900000|2020-11-03 13:25:00|211772.5|211622.5|211649.8|211499.8|211786.1|211636.1|211587.4|211437.4|806
1604410200000|2020-11-03 13:30:00|211651.5|211501.5|211419.3|211269.3|211685.1|211535.1|211413.6|211265.5|939
1604410500000|2020-11-03 13:35:00|211418|211268|211726.1|211576.1|211750.2|211626.3|211383.7|211263.5|902
1604410800000|2020-11-03 13:40:00|211726|211576|211612.9|211462.9|211766.5|211616.5|211526|211403|829
1604411100000|2020-11-03 13:45:00|211614|211464|211570.5|211420.5|211614|211512.9|211501.9|211370.9|741
1604411400000|2020-11-03 13:50:00|211572.3|211422.3|211552.6|211402.6|211768.6|211672.4|211524.1|211402.6|782
1604411700000|2020-11-03 13:55:00|211551.1|211401.1|211834.2|211684.2|211845.5|211695.5|211510.5|211360.5|881
1604412000000|2020-11-03 14:00:00|211828.7|211678.7|211364.8|211214.8|211829.5|211679.5|211309.5|211206|831
1604412300000|2020-11-03 14:05:00|211368.4|211218.4|211290.6|211140.6|211451.3|211328.9|211253.7|211136|813
1604412600000|2020-11-03 14:10:00|211290.8|211140.8|211055.3|210905.3|211290.8|211166.1|211054.4|210904.4|882
1604412900000|2020-11-03 14:15:00|211055.4|210905.4|211148.4|210998.4|211149.8|211013.3|210933.7|210823|889
1604413200000|2020-11-03 14:20:00|211150.4|211000.4|210897.3|210747.3|211200.4|211050.4|210851.2|210747.3|770
1604413500000|2020-11-03 14:25:00|210896.4|210746.4|210940.9|210790.9|211047.5|210949.7|210837.9|210687.9|684
1604413800000|2020-11-03 14:30:00|210945.8|210795.8|211056.9|210906.9|211066.7|210956|210903.2|210753.2|804
1604414100000|2020-11-03 14:35:00|211060.5|210910.5|211197.7|211047.7|211197.7|211097.3|210981.2|210831.2|762
1604414400000|2020-11-03 14:40:00|211150.5|211100.5|211206.4|211056.4|211283.6|211170.6|211093.4|210975.5|750
1604414700000|2020-11-03 14:45:00|211199.5|211049.5|211440.4|211290.4|211466.4|211341.8|211189.6|211039.6|751
1604415000000|2020-11-03 14:50:00|211451.4|211301.4|211251|211101|211462.5|211312.5|211104.2|210971.1|718
1604415300000|2020-11-03 14:55:00|211252|211102|211424.4|211274.4|211484.6|211345.2|211190.4|211085.2|772
1604415600000|2020-11-03 15:00:00|211429.3|211279.3|211215.4|211065.4|211435.1|211285.2|211156.3|211058.6|947
1604415900000|2020-11-03 15:05:00|211219.1|211069.1|211212.4|211062.4|211260.2|211137|211098.7|210960.8|954
1604416200000|2020-11-03 15:10:00|211210.3|211060.3|211211.2|211061.2|211296.2|211146.2|211106.2|210991.1|970
1604416500000|2020-11-03 15:15:00|211209.4|211059.4|211237.2|211087.2|211257.6|211107.6|211041.6|210941.9|861
1604416800000|2020-11-03 15:20:00|211235.7|211085.7|211316.4|211166.4|211318.4|211172.7|211087.1|210975.9|978
1604417100000|2020-11-03 15:25:00|211315.9|211165.9|211529.5|211379.5|211566.5|211416.5|211315|211165|897
1604417400000|2020-11-03 15:30:00|211543.2|211393.2|211453.2|211303.2|211546.1|211422.3|211396.2|211246.2|883
1604417700000|2020-11-03 15:35:00|211453.5|211303.5|211434.1|211284.1|211484.9|211377.6|211217|211069.9|951
1604418000000|2020-11-03 15:40:00|211434|211284|211426.8|211276.8|211587.8|211485.7|211394.7|211273.4|916
1604418300000|2020-11-03 15:45:00|211371.5|211321.5|211449|211299|211528.5|211378.5|211320.9|211220.4|951
1604418600000|2020-11-03 15:50:00|211449.2|211299.2|211430.8|211280.8|211559.7|211462.1|211368|211265.4|870
1604418900000|2020-11-03 15:55:00|211431.1|211281.1|211434|211284|211541.4|211435.8|211324.9|211216.3|909
1604419200000|2020-11-03 16:00:00|211433.8|211283.8|211391.1|211241.1|211487.5|211390.8|211336.3|211202.6|862
1604419500000|2020-11-03 16:05:00|211392.7|211242.7|211157.4|211007.4|211393.8|211275.4|211046.7|210941.6|842
1604419800000|2020-11-03 16:10:00|211158.8|211008.8|211118.3|211068.3|211213.5|211104|211067.5|210968|826
1604420100000|2020-11-03 16:15:00|211118.1|211068.1|211300|211150|211313.4|211169|211111|211009.2|777
1604420400000|2020-11-03 16:20:00|211300.3|211150.3|211256.9|211106.9|211318.3|211183.8|211091.7|210995.7|830
1604420700000|2020-11-03 16:25:00|211255.3|211105.3|211342.6|211192.6|211344.8|211219.2|211179.9|211059.9|888
1604421000000|2020-11-03 16:30:00|211346.1|211196.1|211485.6|211335.6|211497.9|211391|211287.3|211182.2|844
1604421300000|2020-11-03 16:35:00|211485.1|211335.1|211426.6|211376.6|211585.2|211471.8|211343.8|211240.2|885
1604421600000|2020-11-03 16:40:00|211427.4|211377.4|211473.7|211323.7|211530.1|211425.4|211332.7|211221.2|871
1604421900000|2020-11-03 16:45:00|211473.3|211323.3|211426.4|211376.4|211609.5|211490.5|211417.2|211310|882
1604422200000|2020-11-03 16:50:00|211428.2|211378.2|211754.3|211604.3|211836.4|211706.7|211418.9|211309.5|892
1604422500000|2020-11-03 16:55:00|211754.1|211604.1|211685.3|211535.3|211807.1|211699.8|211605|211455|861
1604422800000|2020-11-03 17:00:00|211682.8|211532.8|211838.9|211688.9|211862.1|211751.9|211622.2|211472.2|807
1604423100000|2020-11-03 17:05:00|211837.8|211687.8|211713.1|211663.1|211857.4|211738.4|211705.4|211605.6|678
1604423400000|2020-11-03 17:10:00|211711.4|211661.4|211935|211785|212061.7|211911.7|211684.5|211548.4|742
1604423700000|2020-11-03 17:15:00|211935.7|211785.7|211934|211784|212126.1|211991.9|211855.4|211757.6|829
1604424000000|2020-11-03 17:20:00|211931.7|211781.7|211880.6|211830.6|212036.9|211886.9|211828.9|211701.3|708
1604424300000|2020-11-03 17:25:00|211885.6|211835.6|211936.4|211786.4|212075.1|211925.1|211875.4|211780.2|754
1604424600000|2020-11-03 17:30:00|211933.5|211783.5|212052.1|211902.1|212069.7|211959.5|211893.4|211774.3|638
1604424900000|2020-11-03 17:35:00|212049.2|211899.2|212007.3|211957.3|212159.2|212056|211955.8|211859.8|689
1604425200000|2020-11-03 17:40:00|212008.5|211958.5|212140.9|212090.9|212303.4|212166.4|212001.7|211889.9|736
1604425500000|2020-11-03 17:45:00|212139.6|212089.6|212153.5|212103.5|212320|212210|212113.1|212012.9|693
1604425800000|2020-11-03 17:50:00|212153.2|212103.2|212244.2|212194.2|212319.6|212217.8|212141.7|212040.5|751
1604426100000|2020-11-03 17:55:00|212248.3|212198.3|212209.3|212159.3|212359.4|212246.1|212154.3|212048.7|749
1604426400000|2020-11-03 18:00:00|212208.9|212158.9|212109.1|212059.1|212262.1|212166.3|212100.3|212002.2|715
1604426700000|2020-11-03 18:05:00|212108.6|212058.6|212152.4|212002.4|212202|212097.7|212059.2|211964.7|735
1604427000000|2020-11-03 18:10:00|212153.7|212003.7|212012.7|211862.7|212153.8|212049.9|211990|211840|727
1604427300000|2020-11-03 18:15:00|212013|211863|212062.8|211912.8|212088.7|211982.9|211990.4|211840.7|545
1604427600000|2020-11-03 18:20:00|212064.2|211914.2|212068.4|211918.4|212163|212013|211973.5|211867.2|687
1604427900000|2020-11-03 18:25:00|212065|211915|212255|212105|212354.6|212204.6|211985.8|211888.3|720
1604428200000|2020-11-03 18:30:00|212253.8|212103.8|212281.3|212231.3|212456.5|212306.5|212210.4|212077.5|735
1604428500000|2020-11-03 18:35:00|212281.5|212231.5|212562.8|212412.8|212639|212523.3|212278.9|212157.5|749
1604428800000|2020-11-03 18:40:00|212568.2|212418.2|212484.9|212334.9|212698.6|212574.3|212429.7|212328.5|658
1604429100000|2020-11-03 18:45:00|212483.9|212333.9|212745.7|212595.7|212751.2|212601.2|212368.7|212272.1|729
1604429400000|2020-11-03 18:50:00|212743.1|212593.1|212460.6|212310.6|212743.2|212593.2|212422.9|212272.9|727
1604429700000|2020-11-03 18:55:00|212467.2|212317.2|212581.1|212431.1|212687.1|212545.2|212466.4|212316.4|832
1604430000000|2020-11-03 19:00:00|212580.8|212430.8|212426|212276|212616.5|212472.6|212371.4|212263.5|815
1604430300000|2020-11-03 19:05:00|212427.3|212277.3|212700.4|212550.4|212717.8|212567.8|212372.2|212269|732
1604430600000|2020-11-03 19:10:00|212700.9|212550.9|212690.7|212540.7|212707.7|212557.7|212461.6|212311.6|854
1604430900000|2020-11-03 19:15:00|212692.6|212542.6|212578.4|212428.4|212726.2|212611.5|212519.8|212369.8|795
1604431200000|2020-11-03 19:20:00|212578.9|212428.9|212665.8|212515.8|212710.5|212585.8|212475.9|212373.1|755
1604431500000|2020-11-03 19:25:00|212666|212516|212521.3|212471.3|212672.4|212572.3|212517.5|212419|793
1604431800000|2020-11-03 19:30:00|212575.2|212425.2|212599.6|212449.6|212694.6|212583|212500|212398.2|832
1604432100000|2020-11-03 19:35:00|212596|212446|212593.3|212443.3|212672.8|212566.4|212486.3|212389.6|700
1604432400000|2020-11-03 19:40:00|212592.2|212442.2|212478.9|212328.9|212607.6|212488.7|212457.7|212322|566
1604432700000|2020-11-03 19:45:00|212480.8|212330.8|212760.3|212610.3|212944.2|212845.3|212480.8|212330.8|794
1604433000000|2020-11-03 19:50:00|212762.1|212612.1|212846.4|212696.4|212890.8|212784|212721.5|212609|685
1604433300000|2020-11-03 19:55:00|212846.8|212696.8|212873|212723|213118.8|212983.9|212783.3|212670.8|853
1604433600000|2020-11-03 20:00:00|212870.3|212720.3|213094.7|212944.7|213144.3|212994.3|212807.2|212688.4|908
1604433900000|2020-11-03 20:05:00|213105.6|212955.6|213277.6|213127.6|213360.6|213210.6|213064.1|212914.1|777
1604434200000|2020-11-03 20:10:00|213278.6|213128.6|213143.6|212993.6|213281.8|213131.8|213091.8|212941.8|795
1604434500000|2020-11-03 20:15:00|213127.9|212977.9|213069.2|212919.2|213159.7|213009.7|213061.7|212911.7|757
1604434800000|2020-11-03 20:20:00|213069.6|212919.6|213216.6|213066.6|213359.8|213209.8|213054.8|212904.8|915
1604435100000|2020-11-03 20:25:00|213206.1|213056.1|213100.7|212950.7|213229|213079|213073.4|212923.4|846
1604435400000|2020-11-03 20:30:00|213100.6|212950.6|212803.4|212653.4|213147.7|212997.7|212800.9|212650.9|865
1604435700000|2020-11-03 20:35:00|212809.3|212659.3|212711.2|212561.2|212816.2|212666.2|212691.5|212541.5|886
1604436000000|2020-11-03 20:40:00|212715.5|212565.5|212827|212677|212880.5|212730.5|212614.8|212464.8|901
1604436300000|2020-11-03 20:45:00|212826.2|212676.2|212685|212535|212826.3|212676.3|212657.7|212507.7|885
1604436600000|2020-11-03 20:50:00|212703|212553|212594.1|212444.1|212726.2|212576.2|212527.3|212377.3|822
1604436900000|2020-11-03 20:55:00|212595.2|212445.2|212762|212612|212882|212732|212594|212444|924
1604437200000|2020-11-03 21:00:00|212762.2|212612.2|212616.2|212466.2|212915.1|212765.1|212549.7|212399.7|869
1604437500000|2020-11-03 21:05:00|212622.7|212472.7|212620.9|212470.9|212676.1|212526.1|212560.5|212410.5|853
1604437800000|2020-11-03 21:10:00|212621|212471|212598.4|212448.4|212720.4|212570.4|212591.9|212441.9|669
1604438100000|2020-11-03 21:15:00|212600.9|212450.9|212424.7|212274.7|212611.5|212461.5|212419.4|212269.4|598
1604438400000|2020-11-03 21:20:00|212425.4|212275.4|212335.4|212185.4|212430.6|212280.6|212330.2|212180.2|518
1604438700000|2020-11-03 21:25:00|212335.1|212185.1|212207.4|212057.4|212335.1|212185.1|212201.5|212051.5|585
1604439000000|2020-11-03 21:30:00|212209.4|212059.4|211756.8|211606.8|212250.6|212100.6|211748.9|211598.9|622
1604439300000|2020-11-03 21:35:00|211754.3|211604.3|211559.3|211409.3|211764.7|211614.7|211491.8|211341.8|606
1604439600000|2020-11-03 21:40:00|211558.9|211408.9|211664.1|211514.1|211676|211526|211558.9|211408.9|428
1604439900000|2020-11-03 21:45:00|211638.7|211488.7|211573.4|211423.4|211663.2|211513.2|211507|211357|407
1604440200000|2020-11-03 21:50:00|211580.4|211430.4|211247.8|211097.8|211588.9|211438.9|211203.6|211053.6|437
1604440500000|2020-11-03 21:55:00|211263.2|211113.2|211345.6|211010.6|211628.8|211293.8|211223.8|210955.5|617
1604440800000|2020-11-03 22:00:00|211341.5|211006.5|211413.5|211078.5|211421.3|211086.3|211183.2|210848.2|48
1604441100000|2020-11-03 22:05:00|211384.4|211049.4|211331.7|210996.7|211431.4|211096.4|211317.9|210982.9|255
1604441400000|2020-11-03 22:10:00|211331.5|210996.5|211746|211411|212156.9|211821.9|211311.5|210976.5|229
1604441700000|2020-11-03 22:15:00|211754.2|211419.2|211363|211028|211791.1|211456.1|211333.7|210998.7|372
1604442000000|2020-11-03 22:20:00|211351|211016|211690|211355|211713|211378|211342.7|211007.7|372
1604442300000|2020-11-03 22:25:00|211675.4|211340.4|211655.2|211320.2|211736.6|211401.6|211595.7|211260.7|189
1604442600000|2020-11-03 22:30:00|211656.2|211321.2|211646.5|211311.5|211707.5|211372.5|211528.3|211193.3|399
1604442900000|2020-11-03 22:35:00|211649.6|211314.6|211606.7|211271.7|211697.2|211362.2|211589.7|211254.7|172
1604443200000|2020-11-03 22:40:00|211612|211277|211622.8|211287.8|211729.3|211394.3|211605.4|211270.4|171
1604443500000|2020-11-03 22:45:00|211664.9|211329.9|211472.9|211137.9|211688.7|211353.7|211432.3|211097.3|326
1604443800000|2020-11-03 22:50:00|211461.5|211126.5|211406.6|211071.6|211559.6|211224.6|211386.5|211051.5|372
1604444100000|2020-11-03 22:55:00|211410.5|211075.5|211359|211024|211564.6|211229.6|211323.2|210988.2|277
1604444400000|2020-11-03 23:00:00|211356.2|211021.2|210907.5|210757.5|211461.5|211255.2|210821.7|210671.7|752
1604444700000|2020-11-03 23:05:00|210907.6|210757.6|210792.2|210642.2|211021.7|210809.5|210725.6|210575.6|619
1604445000000|2020-11-03 23:10:00|210783.3|210633.3|210463.5|210313.5|210809.4|210659.4|210319.4|210169.4|701
1604445300000|2020-11-03 23:15:00|210464.2|210314.2|210022|209872|210474|210324|209915.3|209765.3|807
1604445600000|2020-11-03 23:20:00|210010.8|209860.8|210043.4|209893.4|210116.7|209966.7|209873.5|209723.5|669
1604445900000|2020-11-03 23:25:00|210041.5|209891.5|210103.1|209953.1|210242.9|210092.9|210012.9|209862.9|621
1604446200000|2020-11-03 23:30:00|210105.9|209955.9|210079.8|209929.8|210234.8|210084.8|209988.5|209838.5|622
1604446500000|2020-11-03 23:35:00|210083.3|209933.3|210084.3|209934.3|210154.2|210004.2|210040.6|209890.6|526
1604446800000|2020-11-03 23:40:00|210092|209942|210287.6|210137.6|210291.6|210141.6|209928.3|209778.3|747
1604447100000|2020-11-03 23:45:00|210293|210143|210684.8|210534.8|210780.5|210630.5|210289.5|210139.5|740
1604447400000|2020-11-03 23:50:00|210683|210533|210617.3|210467.3|210716.2|210566.2|210375.9|210225.9|608
1604447700000|2020-11-03 23:55:00|210617.2|210467.2|210453.6|210303.6|210625|210475|210429|210279|584
1604448000000|2020-11-04 00:00:00|210452.9|210302.9|210581|210431|210795.7|210645.7|210188.1|210038.1|953
1604448300000|2020-11-04 00:05:00|210580.6|210430.6|210000.5|209850.5|210729|210517.1|209996.4|209816|928
1604448600000|2020-11-04 00:10:00|209987.5|209837.5|209379.4|209229.4|210160|209947|209148.7|208998.7|955
1604448900000|2020-11-04 00:15:00|209384.5|209234.5|209580|209430|209654|209495.4|209271.8|209121.8|974
1604449200000|2020-11-04 00:20:00|209539.7|209389.7|210841|210691|211291.2|211141.2|209521.9|209371.9|1023
1604449500000|2020-11-04 00:25:00|210845.8|210695.8|211311|211161|211908|211727.6|210832.4|210668|966
1604449800000|2020-11-04 00:30:00|211306.9|211156.9|211185.4|211035.4|211482|211290.5|210805.3|210655.3|814
1604450100000|2020-11-04 00:35:00|211170.5|211020.5|211398.3|211248.3|211824|211648.9|210816.5|210666.5|895
1604450400000|2020-11-04 00:40:00|211404.1|211254.1|211982.8|211832.8|212064.3|211914.3|211230.2|211062.8|898
1604450700000|2020-11-04 00:45:00|211962.6|211812.6|211778.5|211552.4|212047.8|211897.8|211461|211264|939
1604451000000|2020-11-04 00:50:00|211753.9|211547|212378.3|212170|212378.3|212180.8|211664.4|211495.9|914
1604451300000|2020-11-04 00:55:00|212323.1|212173.1|213127.6|212977.6|213272|213105.9|212181|211984|1044
1604451600000|2020-11-04 01:00:00|213124.2|212974.2|212519.2|212324.4|213512|213362|212250.9|212059.5|1077
1604451900000|2020-11-04 01:05:00|212494.2|212344.2|212036.1|211886.1|212657|212473.4|211901.3|211751.3|963
1604452200000|2020-11-04 01:10:00|212056.8|211906.8|212399|212249|212502.3|212352.3|211709.1|211538.4|953
1604452500000|2020-11-04 01:15:00|212401.7|212251.7|212584.6|212434.6|212865|212654.7|212198.5|212036.1|959
1604452800000|2020-11-04 01:20:00|212584.4|212434.4|212276.3|212126.3|212658.1|212486|212161.3|211986|898
1604453100000|2020-11-04 01:25:00|212276.1|212126.1|213335.7|213185.7|213409.5|213225.9|212213.3|212063.3|1113
1604453400000|2020-11-04 01:30:00|213357|213207|213412.8|213262.8|213511.7|213358.1|212704.9|212541.4|1022
1604453700000|2020-11-04 01:35:00|213418.4|213268.4|214046.6|213896.6|214233|214083|212781.2|212631.2|1085
1604454000000|2020-11-04 01:40:00|214033.9|213883.9|213130.9|212980.9|214048.2|213898.2|213125.5|212936.7|1020
1604454300000|2020-11-04 01:45:00|213130.2|212980.2|213424.1|213274.1|213577.2|213383|213106.8|212890|910
1604454600000|2020-11-04 01:50:00|213419.5|213269.5|212837.2|212687.2|213474.8|213306.5|212590.3|212440.3|972
1604454900000|2020-11-04 01:55:00|212824.4|212674.4|213401.8|213251.8|213590.7|213414.6|212627|212477|927
1604455200000|2020-11-04 02:00:00|213404.1|213254.1|213226|213076|213517|213341.6|213190.8|213012.7|831
1604455500000|2020-11-04 02:05:00|213234|213084|214035|213700|214093|213921|213228.3|213036|946
1604455800000|2020-11-04 02:10:00|213978.5|213703.5|213255.6|213105.6|213991.2|213792.5|213165.2|213010|839
1604456100000|2020-11-04 02:15:00|213287|213059|214093.3|213943.3|214329|214170.4|213228.4|213059|952
1604456400000|2020-11-04 02:20:00|214087.4|213937.4|215038.5|214888.5|215069|214916.9|213996.4|213797|1095
1604456700000|2020-11-04 02:25:00|215040|214890|215249.4|215099.4|215303|215100|214779.4|214564|1094
1604457000000|2020-11-04 02:30:00|215225.5|215075.5|215833|215617|216359.2|216209.2|215225.5|215075.5|1107
1604457300000|2020-11-04 02:35:00|215789.4|215639.4|217499.4|217349.4|217587.3|217413.2|215789.4|215639.4|1081
1604457600000|2020-11-04 02:40:00|217473.5|217323.5|219525.4|219375.4|219525.4|219375.4|217402.5|217220.1|1073
1604457900000|2020-11-04 02:45:00|219537.8|219387.8|217800.1|217650.1|219920|219746|217419.8|217188|1098
1604458200000|2020-11-04 02:50:00|217806|217656|216970|216756.3|218828.5|218655.4|216031.7|215881.7|1129
1604458500000|2020-11-04 02:55:00|216933.3|216727.3|217750|217550.5|218235.2|218042.7|216470.9|216060.8|1082
1604458800000|2020-11-04 03:00:00|217767|217561.1|217427.4|217213|217909|217712.9|216747.7|216479|1089
1604459100000|2020-11-04 03:05:00|217432.8|217215.1|215976|215826|217487.8|217292.3|215939.9|215789.9|1045
1604459400000|2020-11-04 03:10:00|215986.6|215836.6|217084.7|216873.2|217208|216980.2|215731.6|215537.8|970
1604459700000|2020-11-04 03:15:00|217065.2|216867.4|216282.8|216132.8|217065.2|216872.3|215599.8|215364|975
1604460000000|2020-11-04 03:20:00|216266.6|216116.6|215546.1|215396.1|216480|216210|215130.4|214980.4|925
1604460300000|2020-11-04 03:25:00|215488.8|215338.8|216344.1|216140.2|216904|216557.9|215488.8|215338.8|849
1604460600000|2020-11-04 03:30:00|216341|216191|216556.4|216406.4|217029|216825.7|216293.9|216143.9|849
1604460900000|2020-11-04 03:35:00|216608|216404.9|216161.5|216011.5|216651|216437.5|215822.5|215672.5|841
1604461200000|2020-11-04 03:40:00|216162.9|216012.9|215788.7|215638.7|216210|216019.5|215138.1|214976|838
1604461500000|2020-11-04 03:45:00|215812.4|215578.1|216310.8|216160.8|216369|216189|215788.1|215578.1|774
1604461800000|2020-11-04 03:50:00|216309.3|216159.3|216695.9|216545.9|216934|216737.6|216157.2|215905|943
1604462100000|2020-11-04 03:55:00|216628.7|216478.7|216698.9|216548.9|216808.8|216594.1|216324|216121|870
1604462400000|2020-11-04 04:00:00|216700.6|216550.6|216367.1|216217.1|216850.8|216656.7|216243.7|216013.5|901
1604462700000|2020-11-04 04:05:00|216366.7|216216.7|216100.8|215950.8|216502.4|216245.7|216039.6|215883|768
1604463000000|2020-11-04 04:10:00|216101.8|215951.8|215687.6|215537.6|216208.3|215999.7|215432.3|215278|851
1604463300000|2020-11-04 04:15:00|215689.9|215539.9|216240|215986|216315.3|216165.3|215604.3|215405|874
1604463600000|2020-11-04 04:20:00|216288|216030|216005.3|215855.3|216756.6|216606.6|215776.7|215573|971
1604463900000|2020-11-04 04:25:00|216003.5|215853.5|215075.8|214925.8|216033|215856|214962.2|214722|955
1604464200000|2020-11-04 04:30:00|215060.3|214870.9|214408|214212|215450|215209.5|213958.6|213791.9|1002
1604464500000|2020-11-04 04:35:00|214411.4|214261.4|214775.5|214557.2|215309.8|215124.4|214242.7|214092.7|893
1604464800000|2020-11-04 04:40:00|214808.5|214529.4|214726.1|214576.1|215121|214889.7|214592.2|214360.1|808
1604465100000|2020-11-04 04:45:00|214774.1|214478.8|214758.2|214608.2|215275|215090.7|214615.1|214429|900
1604465400000|2020-11-04 04:50:00|214759.1|214609.1|215190.9|215003.2|215270|215021.3|214563.1|214329|803
1604465700000|2020-11-04 04:55:00|215194.9|215006|215012.3|214679.9|215369.4|215138|214687.9|214448.4|604
1604466000000|2020-11-04 05:00:00|215122.9|214781.2|215014.1|214864.1|215572|215279|214989.2|214724.6|667
1604466300000|2020-11-04 05:05:00|215073.1|214747.8|214618.7|214468.7|215143.6|214896.9|214617.3|214406.6|680
1604466600000|2020-11-04 05:10:00|214613.1|214463.1|214227.6|214077.6|214625.9|214475.9|213670.3|213459.2|916
1604466900000|2020-11-04 05:15:00|214291|214056|214692.4|214489.4|215069|214855.3|214230.4|213983.5|892
1604467200000|2020-11-04 05:20:00|214686.6|214492.6|214901.2|214685.2|215043|214818.6|214581.8|214397.5|713
1604467500000|2020-11-04 05:25:00|214926.2|214680.2|214707.3|214498.3|214987.9|214718.1|214491.5|214232|695
1604467800000|2020-11-04 05:30:00|214726.5|214510.1|214755.1|214605.1|214985.9|214738.3|214617.5|214375.8|653
1604468100000|2020-11-04 05:35:00|214755.2|214605.2|214856.1|214706.1|214930.1|214706.1|214622.1|214400.5|571
1604468400000|2020-11-04 05:40:00|214882|214684.3|215293.6|215143.6|215431|215160.9|214762.6|214511|749
1604468700000|2020-11-04 05:45:00|215291.9|215141.9|215645.9|215495.9|215679.9|215495.9|215070.5|214892|825
1604469000000|2020-11-04 05:50:00|215650.2|215500.2|215612.9|215462.9|215792.2|215584.5|215309.2|215100.7|792
1604469300000|2020-11-04 05:55:00|215692.4|215380|215973.6|215823.6|216100.6|215915.2|215597.6|215380|838
1604469600000|2020-11-04 06:00:00|215998.6|215800.6|216267|216117|216361.4|216157.6|215761|215507|842
1604469900000|2020-11-04 06:05:00|216272.4|216122.4|215619.7|215469.7|216393.1|216164|215366.9|215191.5|864
1604470200000|2020-11-04 06:10:00|215624.3|215474.3|215181.8|214965.5|215898|215643|214756.6|214606.6|868
1604470500000|2020-11-04 06:15:00|215135.5|214985.5|215054.7|214904.7|215399|215141.5|215027.9|214801|723
1604470800000|2020-11-04 06:20:00|215088.3|214938.3|214758.8|214608.8|215102.2|214952.2|214681|214451.5|702
1604471100000|2020-11-04 06:25:00|214759.1|214609.1|215236.2|215086.2|215418|215222.1|214754|214502.1|647
1604471400000|2020-11-04 06:30:00|215240.8|215090.8|215507.4|215357.4|215569|215369.8|214880.9|214693|666
1604471700000|2020-11-04 06:35:00|215506.2|215356.2|215517.2|215367.2|215772|215552.5|215258.5|215086|705
1604472000000|2020-11-04 06:40:00|215512.4|215362.4|215825|215601|215861|215656.6|215472.4|215298|648
1604472300000|2020-11-04 06:45:00|215744.7|215594.7|215922|215772|215936.5|215786.5|215616|215466|660
1604472600000|2020-11-04 06:50:00|215924.3|215774.3|215857.3|215707.3|216208.2|216058.2|215747|215573|773
1604472900000|2020-11-04 06:55:00|215868|215718|215875.9|215725.9|216087.5|215937.5|215667.4|215517.4|714
1604473200000|2020-11-04 07:00:00|215906.3|215756.3|216051.3|215901.3|216158|215994.4|215655|215505|790
1604473500000|2020-11-04 07:05:00|216034.4|215884.4|216206.8|216056.8|216233|216060.5|215903|215726|735
1604473800000|2020-11-04 07:10:00|216198.4|216048.4|216888.4|216738.4|217008.7|216858.7|216189.3|216039.3|772
1604474100000|2020-11-04 07:15:00|216879.7|216729.7|216731.8|216581.8|216971.4|216766.4|216561.9|216381|795
1604474400000|2020-11-04 07:20:00|216731.2|216581.2|216577|216333|217006|216856|216403.2|216225.3|913
1604474700000|2020-11-04 07:25:00|216524.8|216374.8|217533.4|217383.4|217746.5|217596.5|216470.8|216317.9|897
1604475000000|2020-11-04 07:30:00|217542.4|217392.4|217038.5|216888.5|217640|217426.5|216646.5|216489.5|998
1604475300000|2020-11-04 07:35:00|217068.1|216918.1|217426.5|217276.5|217546.4|217396.4|217002|216764|1009
1604475600000|2020-11-04 07:40:00|217462.4|217312.4|217359.3|217209.3|217954.7|217804.7|217329.5|217174|949
1604475900000|2020-11-04 07:45:00|217359|217209|217762.9|217612.9|218099.4|217949.4|217351.4|217201.4|900
1604476200000|2020-11-04 07:50:00|217758.6|217608.6|217511.8|217361.8|218052.2|217893.6|217267.6|217117.6|810
1604476500000|2020-11-04 07:55:00|217508.2|217358.2|216815.1|216665.1|217552.5|217402.5|216797.3|216647.3|711
1604476800000|2020-11-04 08:00:00|216814.3|216664.3|216796.7|216646.7|217148|216988.5|216407.3|216218.6|748
1604477100000|2020-11-04 08:05:00|216803.4|216653.4|217270.8|217120.8|217425.2|217275.2|216783.1|216633.1|736
1604477400000|2020-11-04 08:10:00|217243.5|217093.5|217557.3|217407.3|217812.1|217662.1|217179.5|217029.5|739
1604477700000|2020-11-04 08:15:00|217553.4|217403.4|217181.2|217031.2|217722.5|217572.5|216991.6|216793.7|731
1604478000000|2020-11-04 08:20:00|217175.6|217025.6|216469.4|216319.4|217411.2|217261.2|216462.8|216273.4|743
1604478300000|2020-11-04 08:25:00|216468|216318|215835.2|215685.2|216946|216757.9|215798.1|215648.1|862
1604478600000|2020-11-04 08:30:00|215841.2|215691.2|215949.4|215799.4|216414.4|216264.4|215837.4|215687.4|1021
1604478900000|2020-11-04 08:35:00|215954.3|215804.3|216080|215804.2|216106.9|215903.8|215694.7|215544.7|935
1604479200000|2020-11-04 08:40:00|216079.1|215812.4|216208.1|216058.1|216278.6|216101.7|215915.7|215704|896
1604479500000|2020-11-04 08:45:00|216208.2|216058.2|215940.6|215790.6|216209.4|216059.4|215891.3|215674|786
1604479800000|2020-11-04 08:50:00|215940.8|215790.8|216207.6|216057.6|216331.8|216181.8|215866.8|215716.7|758
1604480100000|2020-11-04 08:55:00|216209.4|216059.4|216624.9|216474.9|216660.9|216510.9|216209.4|216003.1|761
1604480400000|2020-11-04 09:00:00|216639.7|216489.7|216571.3|216421.3|216677.2|216527.2|216414.3|216264.3|851
1604480700000|2020-11-04 09:05:00|216570.2|216420.2|216518.1|216368.1|216743.3|216593.3|216428.3|216278.3|678
1604481000000|2020-11-04 09:10:00|216521.5|216371.5|216777.6|216627.6|216809.1|216659.1|216476.9|216307.6|827
1604481300000|2020-11-04 09:15:00|216774.8|216624.8|216484.7|216334.7|216821.1|216671.1|216452.5|216302.5|723
1604481600000|2020-11-04 09:20:00|216485.2|216335.2|216442.4|216292.4|216615.3|216465.3|216332.8|216182.8|732
1604481900000|2020-11-04 09:25:00|216447.1|216297.1|216314.9|216164.9|216570.7|216420.7|216231|216081|756
1604482200000|2020-11-04 09:30:00|216312.3|216162.3|216388.6|216238.6|216530.3|216380.3|216252.3|216102.3|828
1604482500000|2020-11-04 09:35:00|216426.8|216276.8|216095|215945|216450.1|216300.1|215913.7|215734.8|835
1604482800000|2020-11-04 09:40:00|216096.6|215946.6|215523.6|215373.6|216394.1|216185.7|215431|215281|906
1604483100000|2020-11-04 09:45:00|215521.8|215371.8|214745.6|214595.6|215522.2|215372.2|214632.6|214482.6|1013
1604483400000|2020-11-04 09:50:00|214744.4|214594.4|214993.2|214843.2|215133.7|214974.9|214624.8|214474.8|869
1604483700000|2020-11-04 09:55:00|214990.6|214840.6|215146.1|214996.1|215368.3|215150|214814.4|214652.8|839
1604484000000|2020-11-04 10:00:00|215156.6|215006.6|215174.1|215024.1|215390.8|215240.8|215010.7|214835.6|818
1604484300000|2020-11-04 10:05:00|215179|215029|215211.3|215061.3|215310.8|215160.8|215060|214910|720
1604484600000|2020-11-04 10:10:00|215210.5|215060.5|215164.8|215014.8|215288.5|215107.2|214834.9|214684.9|637
1604484900000|2020-11-04 10:15:00|215162.7|215012.7|214915.8|214765.8|215183.6|215033.6|214744.6|214594.6|762
1604485200000|2020-11-04 10:20:00|214911.6|214761.6|214992.1|214842.1|215036|214886|214764.5|214614.5|793
1604485500000|2020-11-04 10:25:00|214989.5|214839.5|214744.1|214594.1|214989.5|214839.5|214681.1|214531.1|737
1604485800000|2020-11-04 10:30:00|214757.4|214607.4|214948.6|214798.6|215186.3|215036.3|214741.9|214591.9|925
1604486100000|2020-11-04 10:35:00|214947.5|214797.5|214354.4|214204.4|214975.7|214825.7|214329.6|214179.6|806
1604486400000|2020-11-04 10:40:00|214354.3|214204.3|214004.1|213854.1|214434.6|214284.6|213862.1|213712.1|871
1604486700000|2020-11-04 10:45:00|214001.6|213851.6|213341|213191|214009.5|213859.5|213169.6|213019.6|905
1604487000000|2020-11-04 10:50:00|213329.7|213179.7|212882.8|212732.8|213500.5|213350.5|212713.6|212563.6|844
1604487300000|2020-11-04 10:55:00|212907.7|212757.7|213296|213146|213474.3|213324.3|212580.6|212430.6|921
1604487600000|2020-11-04 11:00:00|213310|213160|213728.8|213578.8|213851.6|213701.6|213255.3|213105.3|865
1604487900000|2020-11-04 11:05:00|213735.3|213585.3|213593.6|213443.6|213863.1|213713.1|213346|213196|862
1604488200000|2020-11-04 11:10:00|213595.3|213445.3|213303.7|213153.7|213625.8|213475.8|213207.6|213057.6|860
1604488500000|2020-11-04 11:15:00|213303.8|213153.8|213703.1|213553.1|213712.4|213562.4|213153.6|213003.6|882
1604488800000|2020-11-04 11:20:00|213704|213554|213899.4|213749.4|213913.2|213763.2|213500.3|213350.3|905
1604489100000|2020-11-04 11:25:00|213878.1|213728.1|213507.6|213357.6|213893.7|213743.7|213399.5|213249.5|851
1604489400000|2020-11-04 11:30:00|213506.1|213356.1|213640.4|213490.4|213672.9|213522.9|213367.6|213217.6|719
1604489700000|2020-11-04 11:35:00|213640.3|213490.3|213500|213350|213643.8|213493.8|213210.9|213060.9|771
1604490000000|2020-11-04 11:40:00|213504.1|213354.1|213513.5|213363.5|213646.6|213553.9|213395.8|213245.8|829
1604490300000|2020-11-04 11:45:00|213513.6|213363.6|212876.9|212726.9|213589.9|213439.9|212854.3|212704.3|980
1604490600000|2020-11-04 11:50:00|212857.1|212707.1|213177.2|213027.2|213336.7|213186.7|212845.7|212695.7|852
1604490900000|2020-11-04 11:55:00|213177.8|213027.8|213105|212955|213296.9|213146.9|213071.9|212921.9|895
1604491200000|2020-11-04 12:00:00|213119.6|212969.6|212726.1|212576.1|213145.1|212995.1|212583.1|212433.1|836
1604491500000|2020-11-04 12:05:00|212733.9|212583.9|212677.6|212527.6|212826.1|212676.1|212578.3|212428.3|823
1604491800000|2020-11-04 12:10:00|212676.1|212526.1|211418|211268|212700.6|212550.6|211410|211260|916
1604492100000|2020-11-04 12:15:00|211419.8|211269.8|210678.7|210528.7|211634.2|211484.2|210678.7|210528.7|995
1604492400000|2020-11-04 12:20:00|210684.5|210534.5|210282.7|210132.7|210793.2|210643.2|209825.4|209675.4|977
1604492700000|2020-11-04 12:25:00|210244|210094|210896.4|210746.4|210906.2|210756.2|210148.2|209998.2|957
1604493000000|2020-11-04 12:30:00|210900.7|210750.7|211031.1|210881.1|211118.4|210968.4|210562.9|210412.9|1015
1604493300000|2020-11-04 12:35:00|211031.6|210881.6|211050.2|210900.2|211174.3|211024.3|210673|210523|954
1604493600000|2020-11-04 12:40:00|211059.7|210909.7|211136.5|210986.5|211816|211666|210980|210830|1059
1604493900000|2020-11-04 12:45:00|211153.6|211003.6|211758.6|211608.6|211994.1|211766.1|211032.1|210882.1|976
1604494200000|2020-11-04 12:50:00|211760.3|211610.3|211251.2|211101.2|211770|211620|211235.6|211085.6|875
1604494500000|2020-11-04 12:55:00|211250.2|211100.2|211328.7|211178.7|211638.7|211488.7|211224|211074|899
1604494800000|2020-11-04 13:00:00|211328.5|211178.5|210970.8|210820.8|211370.4|211220.4|210939|210789|965
1604495100000|2020-11-04 13:05:00|210963.1|210813.1|210463.1|210313.1|210986.6|210836.6|210400.7|210250.7|980
1604495400000|2020-11-04 13:10:00|210464.1|210314.1|210370.6|210220.6|210493.9|210343.9|210002|209852|930
1604495700000|2020-11-04 13:15:00|210394.4|210244.4|210453.4|210303.4|210525.8|210375.8|210016.9|209866.9|941
1604496000000|2020-11-04 13:20:00|210492.4|210342.4|210356.2|210206.2|210897.4|210747.4|210318|210168|979
1604496300000|2020-11-04 13:25:00|210354.5|210204.5|210146.6|209996.6|210564.3|210414.3|210001.9|209851.9|959
1604496600000|2020-11-04 13:30:00|210146.9|209996.9|209937|209787|210440.6|210290.6|209937|209787|976
1604496900000|2020-11-04 13:35:00|209934.3|209784.3|210576.4|210426.4|210779.6|210629.6|209854.2|209704.2|1027
1604497200000|2020-11-04 13:40:00|210577.4|210427.4|210882.6|210732.6|210958|210808|210482.5|210332.5|978
1604497500000|2020-11-04 13:45:00|210869.8|210719.8|210961.5|210811.5|210989.1|210839.1|210640.3|210490.3|980
1604497800000|2020-11-04 13:50:00|210961.7|210811.7|210722.1|210572.1|210994.7|210844.7|210599.3|210449.3|946
1604498100000|2020-11-04 13:55:00|210721.7|210571.7|211168.4|211018.4|211288.8|211138.8|210719.8|210569.8|1004
1604498400000|2020-11-04 14:00:00|211152.2|211002.2|210989.6|210839.6|211251.3|211101.3|210975.7|210825.7|972
1604498700000|2020-11-04 14:05:00|211003.6|210853.6|211099.6|210949.6|211388.7|211238.7|210875.5|210725.5|979
1604499000000|2020-11-04 14:10:00|211100.3|210950.3|211309.1|211159.1|211437.9|211287.9|211063.9|210913.9|1024
1604499300000|2020-11-04 14:15:00|211309.8|211159.8|211271.2|211121.2|211355.4|211231.2|211041.5|210891.5|914
1604499600000|2020-11-04 14:20:00|211274.2|211124.2|211410.6|211260.6|211580.3|211430.3|211218.2|211068.2|956
1604499900000|2020-11-04 14:25:00|211406.9|211256.9|211632.7|211482.7|211721.6|211571.6|211216.8|211066.8|788
1604500200000|2020-11-04 14:30:00|211612.1|211462.1|211807.8|211657.8|211827.3|211677.3|211202.9|211052.9|835
1604500500000|2020-11-04 14:35:00|211809.5|211659.5|212032.5|211882.5|212201.5|212051.5|211736.8|211586.8|843
1604500800000|2020-11-04 14:40:00|212025.4|211875.4|212083.1|211933.1|212197.7|212047.7|211901.4|211751.4|814
1604501100000|2020-11-04 14:45:00|212083.2|211933.2|211756.7|211606.7|212409.1|212259.1|211755.1|211605.1|822
1604501400000|2020-11-04 14:50:00|211716.3|211566.3|211538.4|211388.4|212077.8|211927.8|211514.6|211364.6|954
1604501700000|2020-11-04 14:55:00|211542|211392|211434.6|211157.5|211740.1|211590.1|211341|211138.7|1049
1604502000000|2020-11-04 15:00:00|211433.9|211156.8|211115.1|210965.1|211433.9|211196.6|210993.6|210843.6|1097
1604502300000|2020-11-04 15:05:00|211115.2|210965.2|211173.4|211023.4|211285.6|211135.6|210957.4|210807.4|1065
1604502600000|2020-11-04 15:10:00|211174.8|211024.8|210879.1|210729.1|211336.5|211186.5|210748|210598|1081
1604502900000|2020-11-04 15:15:00|210878.5|210728.5|210693.7|210543.7|210879.9|210729.9|210533.6|210383.6|1019
1604503200000|2020-11-04 15:20:00|210694.3|210544.3|210908.2|210758.2|210968.6|210818.6|210644.1|210544.3|1021
1604503500000|2020-11-04 15:25:00|210897.9|210747.9|210860.4|210710.4|210958.7|210808.7|210820.2|210670.2|1009
1604503800000|2020-11-04 15:30:00|210860.6|210710.6|210700.3|210550.3|210987.6|210837.6|210646.2|210496.2|987
1604504100000|2020-11-04 15:35:00|210682.4|210532.4|211009.8|210859.8|211125.5|210975.5|210663.2|210513.2|949
1604504400000|2020-11-04 15:40:00|211010|210860|210850.7|210700.7|211054.9|210904.9|210828.7|210678.7|1019
1604504700000|2020-11-04 15:45:00|210846.5|210696.5|210830.4|210680.4|210928|210778|210736.6|210593.7|1053
1604505000000|2020-11-04 15:50:00|210831.1|210681.1|211039.8|210889.8|211152.4|211002.4|210828.4|210678.4|1060
1604505300000|2020-11-04 15:55:00|211042.4|210892.4|211029|210879|211083.5|210933.5|210939.2|210789.2|1054
1604505600000|2020-11-04 16:00:00|211028.8|210878.8|211261.8|211111.8|211279.5|211129.5|211028.8|210878.8|1049
1604505900000|2020-11-04 16:05:00|211260.3|211110.3|211684.2|211534.2|211684.2|211534.2|211239.4|211089.4|1038
1604506200000|2020-11-04 16:10:00|211687.8|211537.8|211787.3|211637.3|212123|212027|211593.8|211443.8|1016
1604506500000|2020-11-04 16:15:00|211791.2|211641.2|211575.4|211310.4|211921.5|211698.9|211453.7|211283.5|904
1604506800000|2020-11-04 16:20:00|211569.7|211310.2|211596.7|211446.7|211670.8|211506.7|211253.8|211103.8|866
1604507100000|2020-11-04 16:25:00|211594|211444|211362.3|211212.3|211708.1|211490.2|211317.2|211167.2|933
1604507400000|2020-11-04 16:30:00|211357.3|211207.3|211118.3|210968.3|211407.2|211257.2|211087.2|210937.2|1028
1604507700000|2020-11-04 16:35:00|211114.7|210964.7|210581|210431|211132.6|210982.6|210501.3|210393.1|1044
1604508000000|2020-11-04 16:40:00|210577.8|210427.8|210255.9|210105.9|210582.2|210432.2|210203.2|210053.2|984
1604508300000|2020-11-04 16:45:00|210259.1|210109.1|209924.9|209774.9|210259.1|210109.1|209914.7|209764.7|963
1604508600000|2020-11-04 16:50:00|209923.4|209773.4|209817.7|209667.7|209994.1|209844.1|209774|209624|988
1604508900000|2020-11-04 16:55:00|209822.2|209672.2|209458|209308|209872.4|209722.4|209344.2|209194.2|1031
1604509200000|2020-11-04 17:00:00|209461.7|209311.7|209894.9|209744.9|209954.2|209804.2|209354.2|209204.2|1007
1604509500000|2020-11-04 17:05:00|209911.7|209761.7|210037.1|209887.1|210084.8|209934.8|209796.2|209646.2|1023
1604509800000|2020-11-04 17:10:00|210041.9|209891.9|210212.6|210062.6|210281.9|210131.9|209947.6|209797.6|1003
1604510100000|2020-11-04 17:15:00|210207.3|210057.3|210103.2|209953.2|210358.6|210208.6|210035.6|209885.6|948
1604510400000|2020-11-04 17:20:00|210096.7|209946.7|210196.6|210046.6|210306.4|210156.4|209974.6|209824.6|931
1604510700000|2020-11-04 17:25:00|210191.6|210041.6|210074.8|209924.8|210305.5|210155.5|210009.3|209905.2|978
1604511000000|2020-11-04 17:30:00|210075|209925|209658.9|209508.9|210075|209925|209645.2|209495.2|980
1604511300000|2020-11-04 17:35:00|209655.2|209505.2|209738.1|209588.1|209837.7|209687.7|209646.6|209496.6|945
1604511600000|2020-11-04 17:40:00|209721.7|209571.7|209595.2|209445.2|209785.9|209635.9|209565.8|209415.8|955
1604511900000|2020-11-04 17:45:00|209594.4|209444.4|209540|209390|209776.1|209626.1|209497.6|209347.6|911
1604512200000|2020-11-04 17:50:00|209539.5|209389.5|209758.4|209608.4|209788|209638|209526.8|209376.8|902
1604512500000|2020-11-04 17:55:00|209756.6|209606.6|209832.1|209682.1|209866.2|209716.2|209701.8|209551.8|872
1604512800000|2020-11-04 18:00:00|209836.3|209686.3|209758|209608|209908|209758|209731|209581|868
1604513100000|2020-11-04 18:05:00|209758.5|209608.5|209667.7|209517.7|209766.3|209636.2|209573.2|209423.2|907
1604513400000|2020-11-04 18:10:00|209668.2|209518.2|209460.9|209310.9|209757.2|209648.9|209423.7|209273.7|909
1604513700000|2020-11-04 18:15:00|209459.7|209309.7|209316.3|209166.3|209587.7|209437.7|209316.3|209166.3|889
1604514000000|2020-11-04 18:20:00|209313.8|209163.8|209313.2|209163.2|209452.5|209302.5|209252.5|209102.5|783
1604514300000|2020-11-04 18:25:00|209320.5|209170.5|209365.1|209215.1|209412|209262|209249.1|209099.1|834
1604514600000|2020-11-04 18:30:00|209362.9|209212.9|209135|208985|209416.5|209266.5|209125.1|208975.1|812
1604514900000|2020-11-04 18:35:00|209136.6|208986.6|209108.3|208958.3|209170.6|209020.6|209008|208858|789
1604515200000|2020-11-04 18:40:00|209108.6|208958.6|209634.8|209484.8|209748.1|209598.1|209108.6|208958.6|884
1604515500000|2020-11-04 18:45:00|209634.7|209484.7|209666.5|209516.5|209686.7|209536.7|209548.7|209398.7|924
1604515800000|2020-11-04 18:50:00|209671.6|209521.6|209847.3|209697.3|209847.3|209697.3|209656.9|209506.9|881
1604516100000|2020-11-04 18:55:00|209848.6|209698.6|209710.8|209560.8|209898.9|209748.9|209625.2|209475.2|966
1604516400000|2020-11-04 19:00:00|209713.3|209563.3|209865.9|209715.9|209881.7|209731.7|209640.1|209490.1|942
1604516700000|2020-11-04 19:05:00|209862.4|209712.4|209991.8|209841.8|210040|209890|209763.1|209613.1|858
1604517000000|2020-11-04 19:10:00|209969.8|209819.8|210077.5|209927.5|210109.9|209959.9|209909.3|209759.3|918
1604517300000|2020-11-04 19:15:00|210074.5|209924.5|209971.2|209821.2|210141.7|209991.7|209931.4|209781.4|762
1604517600000|2020-11-04 19:20:00|209971.9|209821.9|209980.4|209830.4|209989.1|209839.1|209876|209726|875
1604517900000|2020-11-04 19:25:00|209982.9|209832.9|210020|209870|210073.4|209923.4|209924.7|209774.7|811
1604518200000|2020-11-04 19:30:00|210018.9|209868.9|209943.1|209793.1|210062.6|209912.6|209880.1|209730.1|790
1604518500000|2020-11-04 19:35:00|209943.3|209793.3|209938.6|209788.6|210058.8|209908.8|209893.4|209743.4|855
1604518800000|2020-11-04 19:40:00|209942.8|209792.8|209887.3|209737.3|210025|209875|209881.7|209731.7|896
1604519100000|2020-11-04 19:45:00|209882.4|209732.4|209871.3|209721.3|209993.6|209856.9|209685|209535|862
1604519400000|2020-11-04 19:50:00|209871.1|209721.1|209953|209803|210026.4|209876.4|209841.5|209691.5|908
1604519700000|2020-11-04 19:55:00|209954.2|209804.2|209809.1|209659.1|210002.6|209852.6|209706.7|209556.7|1000
1604520000000|2020-11-04 20:00:00|209813.9|209663.9|209943.1|209793.1|210001.9|209851.9|209718.5|209568.5|1011
1604520300000|2020-11-04 20:05:00|209944.6|209794.6|209888.7|209738.7|210048.4|209898.4|209888.7|209738.7|927
1604520600000|2020-11-04 20:10:00|209887.3|209737.3|209836.2|209686.2|209942.4|209792.4|209733.5|209583.5|830
1604520900000|2020-11-04 20:15:00|209836|209686|209893|209743|209965.7|209829.8|209807.3|209657.3|892
1604521200000|2020-11-04 20:20:00|209892.8|209742.8|210070.2|209920.2|210093.2|209943.2|209874.3|209724.3|785
1604521500000|2020-11-04 20:25:00|210070.3|209920.3|210358.6|210208.6|210447.7|210297.7|210054.7|209904.7|837
1604521800000|2020-11-04 20:30:00|210340.2|210190.2|210135.3|209985.3|210340.2|210190.2|210038.1|209888.1|880
1604522100000|2020-11-04 20:35:00|210140.3|209990.3|210378.6|210228.6|210403.8|210253.8|210095.3|209945.3|854
1604522400000|2020-11-04 20:40:00|210378.1|210228.1|210129.8|209979.8|210400.1|210250.1|210056.1|209906.1|784
1604522700000|2020-11-04 20:45:00|210131|209981|210233.9|210083.9|210362.8|210212.8|210073.4|209923.4|868
1604523000000|2020-11-04 20:50:00|210239.6|210089.6|210170.4|210020.4|210261.8|210111.8|210131.5|209981.5|855
1604523300000|2020-11-04 20:55:00|210174.9|210024.9|210303.1|210153.1|210400.4|210250.4|210174.9|210024.9|1135
1604523600000|2020-11-04 21:00:00|210278.9|210128.9|210169.1|210019.1|210311|210161|210110|209985.5|783
1604523900000|2020-11-04 21:05:00|210167.7|210017.7|210076.8|209926.8|210220.9|210070.9|210040.3|209890.3|702
1604524200000|2020-11-04 21:10:00|210073.5|209923.5|209989.5|209839.5|210126.3|209976.3|209980|209830|626
1604524500000|2020-11-04 21:15:00|209990.1|209840.1|209918|209768|210013.1|209863.1|209876.6|209726.6|523
1604524800000|2020-11-04 21:20:00|209918.1|209768.1|209715.5|209565.5|209918.1|209768.1|209710|209560|554
1604525100000|2020-11-04 21:25:00|209716.8|209566.8|209651.8|209501.8|209732.4|209582.4|209595.2|209445.2|453
1604525400000|2020-11-04 21:30:00|209627.5|209477.5|209261.5|209111.5|209627.5|209477.5|209260.8|209110.8|585
1604525700000|2020-11-04 21:35:00|209264.2|209114.2|209257|209107|209352.9|209173.2|209235.7|209085.7|429
1604526000000|2020-11-04 21:40:00|209271.8|209121.8|209263.7|209113.7|209317.4|209171.5|209155.6|209005.6|477
1604526300000|2020-11-04 21:45:00|209241.5|209091.5|209350|209200|209470.5|209242.2|209241.5|209091.5|416
1604526600000|2020-11-04 21:50:00|209348.2|209198.2|209312.3|209162.3|209404.6|209198.2|209157.5|208978.4|418
1604526900000|2020-11-04 21:55:00|209333.8|209183.8|209530.1|209211.1|209553|209234|209305.7|209093.8|421
1604527200000|2020-11-04 22:00:00|209541.9|209222.9|209480.1|209161.1|209569.6|209250.6|209480.1|209161.1|33
1604527500000|2020-11-04 22:05:00|209528.7|209209.7|209495.9|209176.9|209552.9|209233.9|209433|209114|134
1604527800000|2020-11-04 22:10:00|209501|209182|209491.5|209172.5|209520.2|209201.2|209426.3|209107.3|128
1604528100000|2020-11-04 22:15:00|209482.1|209163.1|209469.4|209150.4|209543.9|209224.9|209423.4|209104.4|202
1604528400000|2020-11-04 22:20:00|209472.2|209153.2|209432.5|209113.5|209533.3|209214.3|209423.6|209104.6|117
1604528700000|2020-11-04 22:25:00|209483.9|209164.9|209495.9|209176.9|209535.4|209216.4|209420.5|209101.5|150
1604529000000|2020-11-04 22:30:00|209497.1|209178.1|209489.3|209170.3|209590.5|209271.5|209420.1|209101.1|297
1604529300000|2020-11-04 22:35:00|209458.7|209139.7|209524.9|209205.9|209524.9|209205.9|209410.8|209091.8|260
1604529600000|2020-11-04 22:40:00|209503.5|209184.5|209470.7|209151.7|209544.1|209225.1|209455.9|209136.9|318
1604529900000|2020-11-04 22:45:00|209466.9|209147.9|209541.2|209222.2|209553.5|209234.5|209456.4|209137.4|293
1604530200000|2020-11-04 22:50:00|209541.9|209222.9|209515.9|209196.9|209549.8|209230.8|209450.3|209131.3|293
1604530500000|2020-11-04 22:55:00|209510|209191|209473|209154|209548|209229|209454.4|209135.4|294
1604530800000|2020-11-04 23:00:00|209506.3|209187.3|209532.3|209382.3|209671.5|209386.6|209423.1|209152.7|587
1604531100000|2020-11-04 23:05:00|209533.5|209383.5|209619.2|209469.2|209627.6|209477.6|209517.6|209329|426
1604531400000|2020-11-04 23:10:00|209619.6|209469.6|209546.5|209396.5|209634.7|209484.7|209543.2|209393.2|355
1604531700000|2020-11-04 23:15:00|209544.1|209394.1|209511.2|209361.2|209554.6|209404.6|209440.3|209290.3|466
1604532000000|2020-11-04 23:20:00|209506.9|209356.9|209334.9|209184.9|209530.5|209356.9|209334.6|209135.8|583
1604532300000|2020-11-04 23:25:00|209333.9|209183.9|209503.6|209353.6|209503.6|209353.6|209299.6|209102.8|330
1604532600000|2020-11-04 23:30:00|209504|209354|209481.8|209331.8|209542.5|209354|209411|209223|382
1604532900000|2020-11-04 23:35:00|209480.3|209330.3|209610.5|209460.5|209660.2|209510.2|209478.5|209328.5|778
1604533200000|2020-11-04 23:40:00|209616.7|209466.7|209600.1|209450.1|209635.2|209485.2|209546.7|209396.7|412
1604533500000|2020-11-04 23:45:00|209600.4|209450.4|209582.1|209432.1|209608.7|209458.7|209560.2|209410.2|294
1604533800000|2020-11-04 23:50:00|209581|209431|209562.7|209412.7|209606.1|209456.1|209502.7|209352.7|412
1604534100000|2020-11-04 23:55:00|209561.1|209411.1|209575.6|209425.6|209605.1|209455.1|209525.6|209375.6|336
1604534400000|2020-11-05 00:00:00|209576|209426|209603.2|209453.2|209835.6|209685.6|209576|209426|655
1604534700000|2020-11-05 00:05:00|209605.7|209455.7|209704|209554|209746.6|209596.6|209599.1|209449.1|561
1604535000000|2020-11-05 00:10:00|209693.8|209543.8|209580.2|209430.2|209707.3|209557.3|209542.5|209392.5|570
1604535300000|2020-11-05 00:15:00|209579.4|209429.4|209386|209236|209579.4|209429.4|209307.8|209157.8|586
1604535600000|2020-11-05 00:20:00|209385.5|209235.5|209407.5|209257.5|209461.5|209311.5|209358.1|209208.1|536
1604535900000|2020-11-05 00:25:00|209412.8|209262.8|209419.3|209269.3|209475|209290.1|209254.3|209104.3|589
1604536200000|2020-11-05 00:30:00|209422.2|209272.2|209459.8|209309.8|209524.9|209374.9|209353.9|209203.9|477
1604536500000|2020-11-05 00:35:00|209455.5|209305.5|209589.9|209439.9|209605.8|209455.8|209418.4|209268.4|510
1604536800000|2020-11-05 00:40:00|209588.7|209438.7|209497.2|209347.2|209609.1|209459.1|209494.5|209344.5|419
1604537100000|2020-11-05 00:45:00|209495.5|209345.5|209548|209398|209575.5|209425.5|209495.3|209345.3|380
1604537400000|2020-11-05 00:50:00|209547|209397|209907|209757|209907|209757|209546.7|209396.7|608
1604537700000|2020-11-05 00:55:00|209911.3|209761.3|209857.7|209707.7|209911.3|209761.3|209757.9|209607.9|567
1604538000000|2020-11-05 01:00:00|209837.2|209687.2|210162.8|210012.8|210198.3|210048.3|209718.2|209568.2|719
1604538300000|2020-11-05 01:05:00|210163.4|210013.4|210428.8|210278.8|210453.2|210303.2|210122.5|209972.5|714
1604538600000|2020-11-05 01:10:00|210430|210280|210354.6|210204.6|210458.6|210308.6|210309.2|210159.2|685
1604538900000|2020-11-05 01:15:00|210354.5|210204.5|210160.2|210010.2|210382.6|210232.6|210124.5|209974.5|666
1604539200000|2020-11-05 01:20:00|210161.7|210011.7|210093.9|209943.9|210161.7|210011.7|209972.6|209822.6|686
1604539500000|2020-11-05 01:25:00|210093|209943|210007.2|209857.2|210112.5|209962.5|209931.1|209781.1|611
1604539800000|2020-11-05 01:30:00|210015.8|209865.8|210018.3|209868.3|210180.9|210030.9|210008.3|209858.3|671
1604540100000|2020-11-05 01:35:00|210017.4|209867.4|210054.6|209904.6|210254.8|210104.8|210016.2|209866.2|740
1604540400000|2020-11-05 01:40:00|210056.8|209906.8|209894.2|209744.2|210080.1|209930.1|209803.7|209653.7|662
1604540700000|2020-11-05 01:45:00|209889.3|209739.3|209820.9|209670.9|209893.6|209743.6|209762.1|209612.1|567
1604541000000|2020-11-05 01:50:00|209820.3|209670.3|210062.9|209912.9|210113.3|209963.3|209815.4|209665.4|584
1604541300000|2020-11-05 01:55:00|210060.7|209910.7|209973.3|209823.3|210062.2|209912.2|209958.1|209808.1|599
1604541600000|2020-11-05 02:00:00|209965.4|209815.4|209892.7|209742.7|210019.4|209869.4|209876.8|209726.8|572
1604541900000|2020-11-05 02:05:00|209893.1|209743.1|210095.2|209945.2|210181.5|210031.5|209873.5|209723.5|814
1604542200000|2020-11-05 02:10:00|210103.4|209953.4|210202.5|210052.5|210222.3|210072.3|210072.6|209922.6|725
1604542500000|2020-11-05 02:15:00|210187.8|210037.8|210443.1|210293.1|210445.6|210295.6|210139.5|209989.5|718
1604542800000|2020-11-05 02:20:00|210443.6|210293.6|210402.2|210252.2|210536.6|210386.6|210234.8|210084.8|722
1604543100000|2020-11-05 02:25:00|210403.4|210253.4|210233.8|210083.8|210421.1|210271.1|210196|210046|623
1604543400000|2020-11-05 02:30:00|210234.5|210084.5|210075.9|209925.9|210246.8|210096.8|210022.7|209872.7|598
1604543700000|2020-11-05 02:35:00|210076|209926|209893.9|209743.9|210082|209932|209740.9|209590.9|593
1604544000000|2020-11-05 02:40:00|209891.7|209741.7|209789.5|209639.5|209923.2|209773.2|209707|209557|534
1604544300000|2020-11-05 02:45:00|209787.8|209637.8|209710.9|209560.9|209829.3|209679.3|209695.7|209545.7|569
1604544600000|2020-11-05 02:50:00|209712|209562|209739.7|209589.7|209962.1|209812.1|209693.4|209543.4|570
1604544900000|2020-11-05 02:55:00|209744|209594|209645.7|209495.7|209794.5|209644.5|209619|209469|631
1604545200000|2020-11-05 03:00:00|209657.1|209507.1|209564.3|209414.3|209699.5|209549.5|209530.4|209380.4|539
1604545500000|2020-11-05 03:05:00|209557.3|209407.3|209634.6|209484.6|209663.1|209513.1|209557.3|209407.3|508
1604545800000|2020-11-05 03:10:00|209634.5|209484.5|209583.5|209433.5|209673.8|209523.8|209574|209424|486
1604546100000|2020-11-05 03:15:00|209583.6|209433.6|209403|209253|209631.7|209481.7|209399.2|209249.2|521
1604546400000|2020-11-05 03:20:00|209403.3|209253.3|209397.3|209247.3|209524.6|209374.6|209343.7|209193.7|548
1604546700000|2020-11-05 03:25:00|209398.1|209248.1|209517.4|209367.4|209556.6|209406.6|209398.1|209248.1|562
1604547000000|2020-11-05 03:30:00|209517.6|209367.6|209639.2|209489.2|209659.4|209509.4|209517.6|209367.6|627
1604547300000|2020-11-05 03:35:00|209640.6|209490.6|209562.5|209412.5|209707.7|209557.7|209537.7|209387.7|649
1604547600000|2020-11-05 03:40:00|209559.7|209409.7|209611.8|209461.8|209629.1|209479.1|209477.8|209327.8|688
1604547900000|2020-11-05 03:45:00|209611.6|209461.6|209542.1|209392.1|209661.7|209511.7|209522.5|209372.5|651
1604548200000|2020-11-05 03:50:00|209543|209393|209585.1|209435.1|209586.7|209436.7|209474.9|209324.9|589
1604548500000|2020-11-05 03:55:00|209584.6|209434.6|209627|209477|209693.2|209543.2|209584.2|209434.2|597
1604548800000|2020-11-05 04:00:00|209628.7|209478.7|209630.5|209480.5|209658.6|209508.6|209598.8|209448.8|547
1604549100000|2020-11-05 04:05:00|209630|209480|209652.7|209502.7|209707.1|209557.1|209605.2|209455.2|481
1604549400000|2020-11-05 04:10:00|209651.8|209501.8|209527.4|209377.4|209665|209515|209511.6|209361.6|542
1604549700000|2020-11-05 04:15:00|209527.5|209377.5|209506.9|209356.9|209527.9|209377.9|209391.4|209241.4|584
1604550000000|2020-11-05 04:20:00|209508.4|209358.4|209648|209498|209663.8|209513.8|209497.4|209347.4|583
1604550300000|2020-11-05 04:25:00|209648.5|209498.5|209727.3|209577.3|209758.3|209608.3|209631.4|209481.4|682
1604550600000|2020-11-05 04:30:00|209727.8|209577.8|209658.3|209508.3|209759.9|209609.9|209613|209463|602
1604550900000|2020-11-05 04:35:00|209656.5|209506.5|209601.6|209451.6|209659|209509|209574.1|209424.1|545
1604551200000|2020-11-05 04:40:00|209601.8|209451.8|209628.4|209478.4|209631.7|209481.7|209511.4|209361.4|486
1604551500000|2020-11-05 04:45:00|209625.9|209475.9|209704.3|209554.3|209712.9|209562.9|209586.1|209436.1|546
1604551800000|2020-11-05 04:50:00|209703.6|209553.6|209869.7|209719.7|209897.1|209747.1|209694|209544|577
1604552100000|2020-11-05 04:55:00|209870.2|209720.2|209890.3|209740.3|209951.3|209801.3|209839.6|209689.6|476
1604552400000|2020-11-05 05:00:00|209886.9|209736.9|209976.1|209826.1|210025.7|209875.7|209832.2|209682.2|583
1604552700000|2020-11-05 05:05:00|209975.9|209825.9|209892.4|209742.4|210005.9|209855.9|209827.6|209677.6|593
1604553000000|2020-11-05 05:10:00|209893.1|209743.1|209852.2|209702.2|209967.1|209817.1|209844.5|209694.5|566
1604553300000|2020-11-05 05:15:00|209855.1|209705.1|209758.7|209608.7|209870.9|209720.9|209726.5|209576.5|619
1604553600000|2020-11-05 05:20:00|209748.1|209598.1|209868.3|209718.3|209915|209765|209741.3|209591.3|522
1604553900000|2020-11-05 05:25:00|209866|209716|209820.5|209670.5|209881.5|209731.5|209812.5|209662.5|455
1604554200000|2020-11-05 05:30:00|209819.7|209669.7|209765.9|209615.9|209863.3|209713.3|209742.5|209592.5|452
1604554500000|2020-11-05 05:35:00|209766.7|209616.7|209582.6|209432.6|209778.6|209628.6|209543.9|209393.9|494
1604554800000|2020-11-05 05:40:00|209581.5|209431.5|209385.4|209235.4|209633.7|209483.7|209347.7|209197.7|489
1604555100000|2020-11-05 05:45:00|209386.6|209236.6|209445.1|209295.1|209478.4|209328.4|209270|209120|674
1604555400000|2020-11-05 05:50:00|209445.2|209295.2|209436.3|209286.3|209538.6|209388.6|209429.5|209279.5|572
1604555700000|2020-11-05 05:55:00|209435.2|209285.2|209355.7|209205.7|209470.4|209320.4|209188.7|209038.7|694
1604556000000|2020-11-05 06:00:00|209352.3|209202.3|209473.6|209323.6|209493|209343|209273.4|209123.4|701
1604556300000|2020-11-05 06:05:00|209476.4|209326.4|209500.6|209350.6|209538.5|209388.5|209447.5|209297.5|626
1604556600000|2020-11-05 06:10:00|209498.3|209348.3|209457|209307|209498.3|209348.3|209333.1|209183.1|633
1604556900000|2020-11-05 06:15:00|209459.5|209309.5|209594.7|209444.7|209613.7|209463.7|209450.5|209300.5|599
1604557200000|2020-11-05 06:20:00|209593.9|209443.9|209537.9|209387.9|209616.4|209466.4|209500.9|209350.9|583
1604557500000|2020-11-05 06:25:00|209537.2|209387.2|209522.7|209372.7|209582.9|209432.9|209392.2|209242.2|690
1604557800000|2020-11-05 06:30:00|209523.7|209373.7|209527.5|209377.5|209713.3|209563.3|209518.4|209368.4|562
1604558100000|2020-11-05 06:35:00|209529|209379|209455.4|209305.4|209559|209409|209446.6|209296.6|550
1604558400000|2020-11-05 06:40:00|209471.4|209321.4|209430.5|209280.5|209509.6|209359.6|209409.2|209259.2|492
1604558700000|2020-11-05 06:45:00|209424.3|209274.3|209459.8|209309.8|209513.3|209363.3|209414.1|209264.1|552
1604559000000|2020-11-05 06:50:00|209460.6|209310.6|209596.6|209446.6|209597.1|209447.1|209460.6|209310.6|567
1604559300000|2020-11-05 06:55:00|209592|209442|209604.9|209454.9|209611.1|209461.1|209549.3|209399.3|478
1604559600000|2020-11-05 07:00:00|209605.4|209455.4|209419.4|209269.4|209749.6|209599.6|209255.9|209105.9|854
1604559900000|2020-11-05 07:05:00|209423.4|209273.4|209821.1|209671.1|209852|209702|209421|209271|837
1604560200000|2020-11-05 07:10:00|209820.2|209670.2|209757.6|209607.6|209951.3|209801.3|209739.1|209589.1|842
1604560500000|2020-11-05 07:15:00|209756.7|209606.7|209493.2|209343.2|209806.8|209656.8|209456.9|209306.9|771
1604560800000|2020-11-05 07:20:00|209494.2|209344.2|209266.5|209116.5|209535.1|209385.1|209235.5|209085.5|836
1604561100000|2020-11-05 07:25:00|209266.1|209116.1|209122.7|208972.7|209273.7|209123.7|209081|208931|879
1604561400000|2020-11-05 07:30:00|209115.5|208965.5|209331.4|209181.4|209355.3|209205.3|209113.8|208963.8|891
1604561700000|2020-11-05 07:35:00|209330|209180|209414.9|209264.9|209490.5|209340.5|209237.1|209087.1|872
1604562000000|2020-11-05 07:40:00|209414.5|209264.5|209580.5|209430.5|209602.3|209452.3|209235.3|209085.3|860
1604562300000|2020-11-05 07:45:00|209581.9|209431.9|209383.2|209233.2|209609.4|209459.4|209377|209227|873
1604562600000|2020-11-05 07:50:00|209383.5|209233.5|209449.8|209299.8|209625.7|209475.7|209380|209230|881
1604562900000|2020-11-05 07:55:00|209446.2|209296.2|209257.9|209107.9|209510.2|209360.2|209222.4|209072.4|819
1604563200000|2020-11-05 08:00:00|209281|209131|209329.6|209179.6|209533.9|209383.9|209228.5|209078.5|785
1604563500000|2020-11-05 08:05:00|209337.7|209187.7|208974.8|208824.8|209362.2|209212.2|208951.7|208819.3|734
1604563800000|2020-11-05 08:10:00|208983.6|208833.6|208986.7|208836.7|209013.6|208863.6|208756.4|208606.4|669
1604564100000|2020-11-05 08:15:00|208983.6|208833.6|208734.8|208584.8|209030.7|208880.7|208720|208570|606
1604564400000|2020-11-05 08:20:00|208737.4|208587.4|208692.8|208542.8|208854.6|208704.6|208625.5|208475.5|730
1604564700000|2020-11-05 08:25:00|208693.5|208543.5|208948.9|208798.9|208962.4|208812.4|208617.6|208467.6|758
1604565000000|2020-11-05 08:30:00|208938.6|208788.6|208622.3|208472.3|209031.8|208881.8|208602.9|208452.9|734
1604565300000|2020-11-05 08:35:00|208629.6|208479.6|208614.7|208464.7|208713.5|208563.5|208592|208442|676
1604565600000|2020-11-05 08:40:00|208604.5|208454.5|208786.5|208636.5|208867.7|208717.7|208520.5|208370.5|689
1604565900000|2020-11-05 08:45:00|208787.1|208637.1|208612.5|208462.5|208812.4|208662.4|208559.8|208409.8|673
1604566200000|2020-11-05 08:50:00|208616.5|208466.5|208829.2|208679.2|208829.2|208679.2|208587.7|208437.7|670
1604566500000|2020-11-05 08:55:00|208832.3|208682.3|208876.5|208726.5|209016.3|208866.3|208812.4|208662.4|708
1604566800000|2020-11-05 09:00:00|208886.8|208736.8|208901.1|208751.1|209013.7|208906.5|208856.5|208706.5|710
1604567100000|2020-11-05 09:05:00|208902.7|208752.7|208831.3|208681.3|208917.6|208767.6|208762.1|208612.1|649
1604567400000|2020-11-05 09:10:00|208831|208681|208755.1|208605.1|208895.7|208745.7|208742.8|208592.8|691
1604567700000|2020-11-05 09:15:00|208754.8|208604.8|208549.7|208399.7|208847.4|208697.4|208422.4|208320.4|696
1604568000000|2020-11-05 09:20:00|208552.8|208402.8|208461.4|208311.4|208670|208520|208454.4|208304.4|665
1604568300000|2020-11-05 09:25:00|208461.1|208311.1|208120.3|207970.3|208615.9|208465.9|208104.7|207954.7|659
1604568600000|2020-11-05 09:30:00|208104.2|207954.2|207907.5|207757.5|208236.5|208086.5|207880.6|207730.6|743
1604568900000|2020-11-05 09:35:00|207909.8|207759.8|207708.9|207558.9|208037.6|207887.6|207680.6|207530.6|683
1604569200000|2020-11-05 09:40:00|207698.8|207548.8|207809.5|207659.5|207844.7|207694.7|207641.8|207491.8|691
1604569500000|2020-11-05 09:45:00|207807.1|207657.1|207791.5|207641.5|207870|207720|207745.2|207595.2|637
1604569800000|2020-11-05 09:50:00|207791.9|207641.9|207419.4|207269.4|207791.9|207641.9|207385.1|207235.1|628
1604570100000|2020-11-05 09:55:00|207418.7|207268.7|207693.6|207543.6|207706.2|207556.2|207301.2|207151.2|648
1604570400000|2020-11-05 10:00:00|207690.8|207540.8|207693.5|207543.5|207890.6|207740.6|207671.8|207521.8|690
1604570700000|2020-11-05 10:05:00|207691.9|207541.9|207589.1|207439.1|207792.9|207642.9|207458.4|207335.8|791
1604571000000|2020-11-05 10:10:00|207588.1|207438.1|207350.9|207200.9|207634.5|207484.5|207305.4|207155.4|789
1604571300000|2020-11-05 10:15:00|207344.6|207194.6|207022|206872|207441.5|207291.5|206992.9|206842.9|945
1604571600000|2020-11-05 10:20:00|207022.4|206872.4|207111.3|206961.3|207205.9|207055.9|206942.5|206792.5|816
1604571900000|2020-11-05 10:25:00|207111.8|206961.8|207337.2|207187.2|207377.5|207227.5|207079.3|206929.3|781
1604572200000|2020-11-05 10:30:00|207343.4|207193.4|207349.1|207199.1|207500.1|207369|207274.8|207158|839
1604572500000|2020-11-05 10:35:00|207351.6|207201.6|207419.5|207269.5|207502|207352|207271.1|207121.1|820
1604572800000|2020-11-05 10:40:00|207417.9|207267.9|207504.9|207354.9|207601.1|207451.1|207251.5|207101.5|889
1604573100000|2020-11-05 10:45:00|207505|207355|207480|207330|207551.8|207401.8|207360.8|207210.8|848
1604573400000|2020-11-05 10:50:00|207477.8|207327.8|207322.9|207172.9|207556.2|207406.2|207291.8|207141.8|871
1604573700000|2020-11-05 10:55:00|207322.2|207172.2|207181.3|207031.3|207371.5|207221.5|207148.5|206998.5|896
1604574000000|2020-11-05 11:00:00|207182.6|207032.6|207428.8|207278.8|207428.8|207278.8|207158.1|207029.3|827
1604574300000|2020-11-05 11:05:00|207429.8|207279.8|207804.5|207654.5|207830.9|207680.9|207314.7|207164.7|871
1604574600000|2020-11-05 11:10:00|207838.7|207688.7|207705.2|207555.2|207869.2|207726.8|207637.7|207487.7|963
1604574900000|2020-11-05 11:15:00|207704|207554|207527|207377|207714.1|207564.1|207475.9|207325.9|890
1604575200000|2020-11-05 11:20:00|207529.3|207379.3|207510.3|207360.3|207780|207630|207482.2|207332.2|895
1604575500000|2020-11-05 11:25:00|207509.4|207359.4|207601.9|207451.9|207734.7|207584.7|207508.3|207358.3|807
1604575800000|2020-11-05 11:30:00|207601.3|207451.3|207826.4|207676.4|207831.7|207681.7|207513.8|207363.8|875
1604576100000|2020-11-05 11:35:00|207826.1|207676.1|207732.3|207582.3|207827.1|207677.1|207597.8|207447.8|776
1604576400000|2020-11-05 11:40:00|207732|207582|207591.2|207441.2|207754.4|207604.4|207517|207367|812
1604576700000|2020-11-05 11:45:00|207591.5|207441.5|207273.9|207123.9|207650.7|207500.7|207262.1|207112.1|868
1604577000000|2020-11-05 11:50:00|207271.6|207121.6|207620.5|207470.5|207635.2|207485.2|207159.3|207009.3|915
1604577300000|2020-11-05 11:55:00|207620.7|207470.7|207739.5|207589.5|207780.9|207630.9|207510.9|207360.9|900
1604577600000|2020-11-05 12:00:00|207734.6|207584.6|207700.4|207550.4|207832.7|207700.2|207605.3|207455.3|957
1604577900000|2020-11-05 12:05:00|207701.2|207551.2|207886.7|207736.7|207933.5|207783.5|207659|207509|924
1604578200000|2020-11-05 12:10:00|207888.4|207738.4|207863.3|207713.3|207935|207785|207814.8|207664.8|909
1604578500000|2020-11-05 12:15:00|207868|207718|207490.5|207340.5|207895.8|207745.8|207425.8|207275.8|943
1604578800000|2020-11-05 12:20:00|207491.3|207341.3|207126.1|206976.1|207618.5|207468.5|207062.8|206912.8|957
1604579100000|2020-11-05 12:25:00|207127|206977|207085.3|206935.3|207432.8|207282.8|207076.3|206926.3|981
1604579400000|2020-11-05 12:30:00|207100.6|206950.6|207007|206857|207140.4|206990.4|206893.5|206743.5|1012
1604579700000|2020-11-05 12:35:00|207005.3|206855.3|207181.3|207031.3|207214.3|207064.3|207005.3|206855.3|990
1604580000000|2020-11-05 12:40:00|207181.8|207031.8|206900.4|206750.4|207188.3|207038.3|206848.6|206722.8|973
1604580300000|2020-11-05 12:45:00|206907.6|206757.6|206725.4|206575.4|207058.3|206944.9|206680.4|206530.4|970
1604580600000|2020-11-05 12:50:00|206726.5|206576.5|206967.5|206817.5|206984.1|206834.1|206657.3|206507.3|1001
1604580900000|2020-11-05 12:55:00|206964.8|206814.8|206906.4|206756.4|207009.4|206859.4|206738.7|206588.7|976
1604581200000|2020-11-05 13:00:00|206906.9|206756.9|206992.8|206842.8|207003.7|206878.8|206765.2|206652.4|953
1604581500000|2020-11-05 13:05:00|206989.5|206839.5|207028.5|206878.5|207107.3|206957.3|206819.7|206669.7|970
1604581800000|2020-11-05 13:10:00|207042.8|206892.8|206770.3|206620.3|207066.6|206942.6|206679.9|206529.9|1010
1604582100000|2020-11-05 13:15:00|206772|206622|206959.5|206909.5|207075.5|206945|206713.4|206563.4|1084
1604582400000|2020-11-05 13:20:00|206966.6|206916.6|206861.8|206711.8|207384|207234|206861.8|206711.8|1125
1604582700000|2020-11-05 13:25:00|206864.9|206714.9|207425.9|207157.4|207425.9|207190.8|206862.7|206712.7|981
1604583000000|2020-11-05 13:30:00|207436|207160.7|207312.9|207262.9|207470.1|207320.1|207250.6|207100.6|875
1604583300000|2020-11-05 13:35:00|207360.4|207210.4|207863.5|207713.5|207909.2|207790.1|207204|207054|1015
1604583600000|2020-11-05 13:40:00|207852.9|207702.9|207471.9|207321.9|207868.5|207718.5|207450.6|207300.6|1014
1604583900000|2020-11-05 13:45:00|207469.1|207319.1|207340.9|207190.9|207598.6|207448.6|207259.2|207119.7|990
1604584200000|2020-11-05 13:50:00|207335.7|207185.7|206925.2|206775.2|207471.8|207321.8|206725.8|206575.8|966
1604584500000|2020-11-05 13:55:00|206920.8|206770.8|207046.7|206896.7|207167.1|207036.1|206901|206751|950
1604584800000|2020-11-05 14:00:00|207048.9|206898.9|207051.9|206901.9|207143.6|207007.9|206948.5|206798.5|904
1604585100000|2020-11-05 14:05:00|207051.7|206901.7|207352.2|207202.2|207773.8|207642.5|207040.1|206890.1|1041
1604585400000|2020-11-05 14:10:00|207355.7|207205.7|207335.9|207285.9|207400|207287.6|207096.8|206946.8|942
1604585700000|2020-11-05 14:15:00|207337.1|207287.1|207229.8|207079.8|207383.8|207287.1|207088.7|206959.2|969
1604586000000|2020-11-05 14:20:00|207179.1|207129.1|207134|206984|207401.9|207266.2|207124.9|206974.9|965
1604586300000|2020-11-05 14:25:00|207141.6|206991.6|207090.2|206940.2|207191|207078.4|206907.6|206804.3|762
1604586600000|2020-11-05 14:30:00|207102.6|206952.6|207193|207043|207376.6|207226.6|206968.7|206818.7|827
1604586900000|2020-11-05 14:35:00|207193.1|207043.1|206692.9|206542.9|207341.6|207191.6|206674.9|206524.9|829
1604587200000|2020-11-05 14:40:00|206691.7|206541.7|206956.1|206906.1|207094.5|206944.5|206615|206507.2|1108
1604587500000|2020-11-05 14:45:00|206960.7|206910.7|207008.5|206858.5|207229.3|207100.4|206885.7|206735.7|1028
1604587800000|2020-11-05 14:50:00|207006.3|206856.3|206617.5|206467.5|207006.3|206868.9|206560.1|206438.5|967
1604588100000|2020-11-05 14:55:00|206618.4|206468.4|206678.5|206528.5|206699.7|206581.3|206364.6|206256.6|1016
1604588400000|2020-11-05 15:00:00|206678.9|206528.9|206741.6|206591.6|206801|206675.5|206554.4|206404.4|1031
1604588700000|2020-11-05 15:05:00|206742|206592|206658.4|206508.4|206760.2|206610.2|206432.9|206282.9|991
1604589000000|2020-11-05 15:10:00|206657.8|206507.8|206852.3|206702.3|206962.4|206859.6|206657.4|206507.8|1012
1604589300000|2020-11-05 15:15:00|206850.6|206700.6|206755.3|206705.3|206947.8|206800.4|206694.3|206596.9|1096
1604589600000|2020-11-05 15:20:00|206754.8|206704.8|206918.5|206768.5|207014.9|206868.8|206737.8|206626.6|1144
1604589900000|2020-11-05 15:25:00|206909.8|206759.8|207135.9|206985.9|207161.4|207011.4|206839.6|206739.4|1114
1604590200000|2020-11-05 15:30:00|207135.8|206985.8|207256.5|207106.5|207269.6|207151.9|207011.9|206890|1097
1604590500000|2020-11-05 15:35:00|207256|207106|207452.4|207302.4|207523.7|207373.7|207140.4|207026.6|1113
1604590800000|2020-11-05 15:40:00|207451.8|207301.8|207134.9|206984.9|207493.3|207343.3|207117|206967|1144
1604591100000|2020-11-05 15:45:00|207134.8|206984.8|207244.1|207094.1|207297.7|207147.7|207073.8|206939.9|1151
1604591400000|2020-11-05 15:50:00|207244.7|207094.7|207258.9|207108.9|207332|207182|207148.1|206998.1|1096
1604591700000|2020-11-05 15:55:00|207267.4|207117.4|207316.2|207266.2|207376.4|207266.2|207164.5|207042.4|1038
1604592000000|2020-11-05 16:00:00|207312.9|207262.9|207673.4|207523.4|207712.1|207584.5|207312.5|207220.8|1017
1604592300000|2020-11-05 16:05:00|207673.2|207523.2|207823.5|207673.5|207858.4|207744.5|207601.8|207459.8|1009
1604592600000|2020-11-05 16:10:00|207824.4|207674.4|208003.6|207853.6|208006.7|207894.3|207758.4|207658.5|955
1604592900000|2020-11-05 16:15:00|208004.2|207854.2|207953.3|207803.3|208222.7|208072.7|207857.7|207747.3|1031
1604593200000|2020-11-05 16:20:00|207955.7|207805.7|207735.3|207585.3|208040|207897|207669.9|207555|964
1604593500000|2020-11-05 16:25:00|207731.5|207581.5|207822.3|207772.3|207939.9|207842.8|207731.5|207581.5|877
1604593800000|2020-11-05 16:30:00|207820.5|207770.5|208079.2|207929.2|208249.2|208128.3|207764.2|207714.2|900
1604594100000|2020-11-05 16:35:00|208037|207987|208361.6|208211.6|208361.6|208211.6|207883.8|207782.6|998
1604594400000|2020-11-05 16:40:00|208361.3|208211.3|208147|207997|208361.6|208211.6|208064.7|207991.9|945
1604594700000|2020-11-05 16:45:00|208146.8|207996.8|208111.9|208061.9|208366.9|208267.6|208047.4|207993.4|896
1604595000000|2020-11-05 16:50:00|208148|207998|208292.6|208142.6|208297.5|208183.1|208104.1|207998|918
1604595300000|2020-11-05 16:55:00|208293|208143|208398.1|208348.1|208449.6|208355.2|208234|208120.4|936
1604595600000|2020-11-05 17:00:00|208395.8|208345.8|208399.4|208249.4|208529.5|208422.1|208192.9|208042.9|914
1604595900000|2020-11-05 17:05:00|208395.8|208245.8|208455.6|208405.6|208537.3|208437.7|208262.6|208149|948
1604596200000|2020-11-05 17:10:00|208451.2|208401.2|208423.7|208273.7|208553.4|208453|208335.8|208229.2|844
1604596500000|2020-11-05 17:15:00|208423.9|208273.9|208429.6|208279.6|208488.5|208390.5|208331.8|208187.6|965
1604596800000|2020-11-05 17:20:00|208431.5|208281.5|208676.8|208526.8|208793.1|208702.7|208377.6|208253.8|924
1604597100000|2020-11-05 17:25:00|208674.5|208524.5|208911.6|208861.6|208956.7|208861.6|208474.5|208364.9|934
1604597400000|2020-11-05 17:30:00|208956.6|208806.6|208645.4|208595.4|208999|208899.7|208625.1|208538|1002
1604597700000|2020-11-05 17:35:00|208645.5|208595.5|208295.9|208245.9|208706.2|208595.5|208287.5|208185|980
1604598000000|2020-11-05 17:40:00|208296.9|208246.9|208249.5|208099.5|208442.1|208329.4|208171.1|208068.6|932
1604598300000|2020-11-05 17:45:00|208249.9|208099.9|208154.6|208004.6|208349.1|208205|208084|207967.4|806
1604598600000|2020-11-05 17:50:00|208156.7|208006.7|207883.8|207733.8|208165.5|208068.5|207750.8|207664|880
1604598900000|2020-11-05 17:55:00|207886.9|207736.9|207839.8|207689.8|207951.4|207853.5|207685.3|207535.3|876
1604599200000|2020-11-05 18:00:00|207839.2|207689.2|207489.2|207339.2|207865.7|207779.5|207321.2|207171.2|940
1604599500000|2020-11-05 18:05:00|207487.7|207337.7|207404|207254|207625.8|207516|207335.2|207187.1|928
1604599800000|2020-11-05 18:10:00|207403|207253|207552.4|207402.4|207632.7|207530.6|207200.8|207088.4|901
1604600100000|2020-11-05 18:15:00|207550.6|207400.6|207454.4|207304.4|207705|207575.9|207411.4|207261.4|773
1604600400000|2020-11-05 18:20:00|207456.6|207306.6|207641.5|207491.5|207699.2|207549.2|207375.1|207225.1|821
1604600700000|2020-11-05 18:25:00|207641.7|207491.7|207537.5|207387.5|207738.5|207588.5|207486.1|207343.6|823
1604601000000|2020-11-05 18:30:00|207539.6|207389.6|207449|207299|207596.5|207491.3|207258.6|207164.2|945
1604601300000|2020-11-05 18:35:00|207450.1|207300.1|207524.6|207374.6|207581.7|207431.7|207286.4|207177.9|876
1604601600000|2020-11-05 18:40:00|207524|207374|207379.9|207329.9|207596.5|207499.7|207215|207065|875
1604601900000|2020-11-05 18:45:00|207378.2|207328.2|207348.1|207198.1|207495.5|207345.5|207294.5|207144.8|833
1604602200000|2020-11-05 18:50:00|207350.2|207200.2|207111.6|206961.6|207350.2|207200.2|207070.1|206925.2|888
1604602500000|2020-11-05 18:55:00|207108.6|206958.6|207119.9|206800.9|207205.6|206964.2|206991.8|206788|865
1604602800000|2020-11-05 19:00:00|207168.2|206849.2|207152.5|207002.5|207259.9|207085.1|206883.4|206733.4|887
1604603100000|2020-11-05 19:05:00|207154.5|207004.5|207094.2|206944.2|207267.9|207117.9|207042.1|206892.1|760
1604603400000|2020-11-05 19:10:00|207091.9|206941.9|207234.9|207084.9|207268.7|207118.7|207046.4|206896.4|727
1604603700000|2020-11-05 19:15:00|207222.3|207072.3|207245.9|207095.9|207277|207148.8|207102.6|207006.8|781
1604604000000|2020-11-05 19:20:00|207246.3|207096.3|207102.7|206952.7|207275.4|207148.6|207034.2|206884.2|786
1604604300000|2020-11-05 19:25:00|207102.3|206952.3|206991.6|206841.6|207132.7|207021.2|206760.3|206652.9|952
1604604600000|2020-11-05 19:30:00|206988.3|206838.3|207125.5|206975.5|207159.3|207056.7|206951.3|206826.5|861
1604604900000|2020-11-05 19:35:00|207123.7|206973.7|207024.4|206874.4|207342.6|207192.6|206972.9|206872.4|951
1604605200000|2020-11-05 19:40:00|207024.3|206874.3|206988.2|206838.2|207059.7|206958.8|206836.8|206725|842
1604605500000|2020-11-05 19:45:00|206994.7|206844.7|207121.4|206971.4|207130.3|206980.3|206927.9|206828.3|811
1604605800000|2020-11-05 19:50:00|207121|206971|207484.6|207334.6|207538.6|207433.1|207078.4|206928.4|903
1604606100000|2020-11-05 19:55:00|207475.9|207325.9|207362.8|207212.8|207498.9|207348.9|207232.3|207082.3|937
1604606400000|2020-11-05 20:00:00|207362.1|207212.1|207140.7|206990.7|207485.4|207335.4|207140.7|206990.7|966
1604606700000|2020-11-05 20:05:00|207143.3|206993.3|207434.5|207284.5|207559.9|207409.9|207132|206982|877
1604607000000|2020-11-05 20:10:00|207435.2|207285.2|207387.9|207237.9|207475.5|207325.5|207279.7|207129.7|910
1604607300000|2020-11-05 20:15:00|207388|207238|207385.2|207235.2|207500.7|207350.7|207300.6|207150.6|872
1604607600000|2020-11-05 20:20:00|207378.1|207228.1|207365.8|207215.8|207382.8|207270.3|207255.1|207126.6|827
1604607900000|2020-11-05 20:25:00|207362.3|207212.3|207375.8|207225.8|207426.6|207276.6|207219.6|207115.4|827
1604608200000|2020-11-05 20:30:00|207373.1|207223.1|207548.5|207398.5|207565.3|207415.3|207318.2|207168.2|972
1604608500000|2020-11-05 20:35:00|207547.4|207397.4|207616.2|207466.2|207683.1|207533.1|207422.4|207323.3|883
1604608800000|2020-11-05 20:40:00|207616.3|207466.3|207370.8|207220.8|207623.8|207473.8|207346.5|207196.5|880
1604609100000|2020-11-05 20:45:00|207379.3|207229.3|207233.4|207083.4|207383.2|207233.2|207199.9|207049.9|901
1604609400000|2020-11-05 20:50:00|207241.2|207091.2|207000.2|206850.2|207241.2|207091.2|206879.3|206729.3|824
1604609700000|2020-11-05 20:55:00|207000.1|206850.1|206997.7|206847.7|207009.8|206859.8|206869.6|206753.1|888
1604610000000|2020-11-05 21:00:00|206992.4|206842.4|206955|206805|206994.3|206876|206878.6|206728.6|786
1604610300000|2020-11-05 21:05:00|206952.4|206802.4|206911.1|206761.1|206956.5|206806.5|206833.1|206718.1|504
1604610600000|2020-11-05 21:10:00|206919.9|206769.9|206852.3|206702.3|206991.8|206893.7|206849.7|206699.7|508
1604610900000|2020-11-05 21:15:00|206854|206704|206844.3|206694.3|206863|206752.5|206798.2|206676.8|479
1604611200000|2020-11-05 21:20:00|206843.4|206693.4|206796.9|206646.9|206846.9|206734.4|206765.3|206638.6|481
1604611500000|2020-11-05 21:25:00|206790.6|206640.6|206794.9|206644.9|206832.5|206695.1|206723.8|206625.7|462
1604611800000|2020-11-05 21:30:00|206794.8|206644.8|206833.8|206683.8|206887.8|206774.2|206698.8|206622.9|797
1604612100000|2020-11-05 21:35:00|206834.2|206684.2|206776.9|206626.9|206834.9|206711.9|206723.6|206626.7|709
1604612400000|2020-11-05 21:40:00|206780.4|206630.4|206712.2|206562.2|206802.7|206697.1|206683.7|206544.9|518
1604612700000|2020-11-05 21:45:00|206705|206555|206669.4|206519.4|206718.9|206604.4|206643.7|206505.4|408
1604613000000|2020-11-05 21:50:00|206663.7|206513.7|206666.8|206516.8|206723.8|206545.1|206572|206444.6|518
1604613300000|2020-11-05 21:55:00|206660.1|206510.1|207265.3|206946.3|207283|206964|206649|206499|709
1604613600000|2020-11-05 22:00:00|207256.2|206937.2|207099|206780|207338.4|207019.4|207095.8|206776.8|86
1604613900000|2020-11-05 22:05:00|207116.9|206797.9|207122.6|206803.6|207153.7|206834.7|207064.6|206745.6|179
1604614200000|2020-11-05 22:10:00|207130.2|206811.2|206965.5|206646.5|207132.6|206813.6|206965.5|206646.5|248
1604614500000|2020-11-05 22:15:00|206979.9|206660.9|206862.5|206712.5|207117.7|206798.7|206859.3|206626.9|404
1604614800000|2020-11-05 22:20:00|206865.6|206715.6|206967.5|206686|207024.3|206813.9|206858.7|206636.9|266
1604615100000|2020-11-05 22:25:00|206965|206688.8|206909.6|206759.6|206990.2|206784.2|206861.4|206649.9|192
1604615400000|2020-11-05 22:30:00|206954.1|206700|206939.6|206662.7|206981.2|206768.3|206870.6|206646.7|185
1604615700000|2020-11-05 22:35:00|206958.2|206661.2|206967.5|206674.3|206982.9|206821.5|206869.2|206658|190
1604616000000|2020-11-05 22:40:00|206953|206691.2|206902.3|206752.3|206982.3|206770|206861.9|206662.1|131
1604616300000|2020-11-05 22:45:00|206899.8|206749.8|206875.6|206725.6|206970|206749.8|206853.7|206640|158
1604616600000|2020-11-05 22:50:00|206877.4|206727.4|206937.2|206660.6|206978.5|206751|206847.5|206626.5|170
1604616900000|2020-11-05 22:55:00|206938.9|206661.1|207584.5|207265.5|207600.1|207281.1|206877.6|206648.5|415
1604617200000|2020-11-05 23:00:00|207456.9|207137.9|207338.1|207188.1|207779.5|207460.5|207111|206927.4|662
1604617500000|2020-11-05 23:05:00|207340.7|207190.7|207224.6|207074.6|207342.8|207192.8|207205.2|207055.2|340
1604617800000|2020-11-05 23:10:00|207224.3|207074.3|207312.8|207162.8|207324.5|207174.5|207148.3|206998.3|430
1604618100000|2020-11-05 23:15:00|207317.3|207167.3|207435.3|207285.3|207471.4|207321.4|207286.1|207136.1|449
1604618400000|2020-11-05 23:20:00|207434.6|207284.6|207410.9|207260.9|207474.6|207324.6|207385|207235|421
1604618700000|2020-11-05 23:25:00|207408.7|207258.7|207564|207414|207571.4|207421.4|207404.7|207254.7|468
1604619000000|2020-11-05 23:30:00|207564.2|207414.2|207770.2|207620.2|207781.6|207631.6|207515.9|207365.9|489
1604619300000|2020-11-05 23:35:00|207761.5|207611.5|207768.4|207618.4|207827.5|207677.5|207713.7|207563.7|449
1604619600000|2020-11-05 23:40:00|207766.8|207616.8|207772.6|207622.6|207883.7|207733.7|207690|207540|493
1604619900000|2020-11-05 23:45:00|207776.1|207626.1|207513.6|207363.6|207948.5|207798.5|207438.2|207288.2|638
1604620200000|2020-11-05 23:50:00|207522.4|207372.4|207682.1|207532.1|207733.4|207583.4|207253.1|207103.1|889
1604620500000|2020-11-05 23:55:00|207682.8|207532.8|207657|207507|207731.9|207581.9|207604.6|207454.6|947
1604620800000|2020-11-06 00:00:00|207654.8|207504.8|207280.7|207130.7|207717.6|207567.6|207243.3|207093.3|1059
1604621100000|2020-11-06 00:05:00|207291.1|207141.1|207205.2|207055.2|207535.8|207385.8|207192.7|207042.7|1028
1604621400000|2020-11-06 00:10:00|207199.7|207049.7|207105.5|206955.5|207200.9|207050.9|207066.1|206916.1|857
1604621700000|2020-11-06 00:15:00|207106.9|206956.9|207274.6|207124.6|207387.2|207237.2|207100.8|206950.8|643
1604622000000|2020-11-06 00:20:00|207274.7|207124.7|207289.9|207139.9|207361.5|207211.5|207182|207032|548
1604622300000|2020-11-06 00:25:00|207290.6|207140.6|207489|207339|207521.2|207371.2|207283.4|207133.4|626
1604622600000|2020-11-06 00:30:00|207491.3|207341.3|207557.3|207407.3|207641.1|207491.1|207483.4|207333.4|574
1604622900000|2020-11-06 00:35:00|207559.1|207409.1|207409.2|207259.2|207565.6|207415.6|207327.7|207177.7|551
1604623200000|2020-11-06 00:40:00|207410.2|207260.2|207604.3|207454.3|207648.9|207498.9|207369.3|207219.3|536
1604623500000|2020-11-06 00:45:00|207603.5|207453.5|207468|207318|207636.9|207486.9|207457.3|207307.3|560
1604623800000|2020-11-06 00:50:00|207466.2|207316.2|207467.7|207317.7|207616.9|207466.9|207423.9|207273.9|530
1604624100000|2020-11-06 00:55:00|207463.9|207313.9|207723.8|207573.8|207755.2|207605.2|207438.7|207288.7|525
1604624400000|2020-11-06 01:00:00|207725.9|207575.9|207891.9|207741.9|207963.9|207813.9|207642.6|207492.6|740
1604624700000|2020-11-06 01:05:00|207894.2|207744.2|207930.3|207780.3|207941|207791|207770.6|207620.6|700
1604625000000|2020-11-06 01:10:00|207927.7|207777.7|207795.3|207645.3|207981.5|207831.5|207739|207589|937
1604625300000|2020-11-06 01:15:00|207776|207626|207884.8|207734.8|207951.6|207801.6|207730.9|207580.9|1012
1604625600000|2020-11-06 01:20:00|207891.1|207741.1|207742|207592|207909.9|207759.9|207732.1|207582.1|994
1604625900000|2020-11-06 01:25:00|207733.7|207583.7|207660.7|207510.7|207781|207631|207606.3|207456.3|975
1604626200000|2020-11-06 01:30:00|207660.3|207510.3|207875.7|207725.7|207886.9|207736.9|207644.3|207494.3|1008
1604626500000|2020-11-06 01:35:00|207877|207727|207825.5|207675.5|207978.6|207828.6|207782.7|207632.7|1016
1604626800000|2020-11-06 01:40:00|207824.8|207674.8|207697.9|207547.9|207853.4|207703.4|207642.1|207492.1|914
1604627100000|2020-11-06 01:45:00|207691.9|207541.9|207728|207578|207753.9|207603.9|207633.5|207483.5|861
1604627400000|2020-11-06 01:50:00|207725.6|207575.6|207531.7|207381.7|207747.2|207597.2|207522.8|207372.8|908
1604627700000|2020-11-06 01:55:00|207528.5|207378.5|207425.7|207275.7|207528.6|207378.6|207322.8|207172.8|906
1604628000000|2020-11-06 02:00:00|207437.4|207287.4|207689.6|207539.6|207698.2|207548.2|207423.1|207273.1|916
1604628300000|2020-11-06 02:05:00|207682.4|207532.4|207584.7|207434.7|207693.8|207543.8|207531.1|207381.1|851
1604628600000|2020-11-06 02:10:00|207582.2|207432.2|207611.2|207461.2|207619.6|207469.6|207518.4|207368.4|707
1604628900000|2020-11-06 02:15:00|207610.8|207460.8|207440|207290|207619.2|207469.2|207216.6|207066.6|927
1604629200000|2020-11-06 02:20:00|207444|207294|207623|207473|207639.6|207489.6|207422.1|207272.1|751
1604629500000|2020-11-06 02:25:00|207623.4|207473.4|207635.2|207485.2|207711.1|207561.1|207559.9|207409.9|743
1604629800000|2020-11-06 02:30:00|207648.9|207498.9|207716.2|207566.2|207841.9|207691.9|207645.9|207495.9|601
1604630100000|2020-11-06 02:35:00|207716.3|207566.3|207721.2|207571.2|207749.3|207599.3|207570.8|207420.8|596
1604630400000|2020-11-06 02:40:00|207719.8|207569.8|207742|207592|207779.3|207629.3|207651.1|207501.1|627
1604630700000|2020-11-06 02:45:00|207745|207595|207732.7|207582.7|207829.4|207679.4|207673.8|207523.8|545
1604631000000|2020-11-06 02:50:00|207740|207590|207631.6|207481.6|207740|207590|207586|207436|615
1604631300000|2020-11-06 02:55:00|207631.7|207481.7|207540.8|207390.8|207652.4|207502.4|207433.2|207283.2|784
1604631600000|2020-11-06 03:00:00|207542.9|207392.9|207638.9|207488.9|207656.8|207506.8|207521|207371|617
1604631900000|2020-11-06 03:05:00|207640.9|207490.9|207581.5|207431.5|207650|207500|207578.8|207428.8|591
1604632200000|2020-11-06 03:10:00|207579.9|207429.9|207677.4|207527.4|207683.3|207533.3|207544.4|207394.4|548
1604632500000|2020-11-06 03:15:00|207678.8|207528.8|207603|207453|207711.8|207561.8|207577.5|207427.5|614
1604632800000|2020-11-06 03:20:00|207602.7|207452.7|207499|207349|207613.3|207463.3|207448.7|207298.7|725
1604633100000|2020-11-06 03:25:00|207497.5|207347.5|207561.6|207411.6|207609.3|207459.3|207495.1|207345.1|649
1604633400000|2020-11-06 03:30:00|207565|207415|207642|207492|207661.4|207511.4|207507.3|207357.3|608
1604633700000|2020-11-06 03:35:00|207642.1|207492.1|207694.2|207544.2|207720.6|207570.6|207630.4|207480.4|596
1604634000000|2020-11-06 03:40:00|207691.5|207541.5|207566.9|207416.9|207716.6|207566.6|207533.7|207383.7|522
1604634300000|2020-11-06 03:45:00|207567.1|207417.1|207542.1|207392.1|207604|207454|207480|207330|473
1604634600000|2020-11-06 03:50:00|207542.7|207392.7|207615.9|207465.9|207684|207534|207476|207326|489
1604634900000|2020-11-06 03:55:00|207615.3|207465.3|207667.5|207517.5|207716.6|207566.6|207543.1|207393.1|615
1604635200000|2020-11-06 04:00:00|207672.1|207522.1|207756.5|207606.5|207763.9|207613.9|207603.7|207453.7|600
1604635500000|2020-11-06 04:05:00|207758.3|207608.3|207773.4|207623.4|207830.5|207680.5|207706.2|207556.2|585
1604635800000|2020-11-06 04:10:00|207774.5|207624.5|207798.3|207648.3|207866.4|207716.4|207748.1|207598.1|641
1604636100000|2020-11-06 04:15:00|207798.9|207648.9|207779.9|207629.9|207862.4|207712.4|207760.2|207610.2|528
1604636400000|2020-11-06 04:20:00|207782.1|207632.1|207720.3|207570.3|207831.1|207681.1|207695.9|207545.9|551
1604636700000|2020-11-06 04:25:00|207720.9|207570.9|207649.8|207499.8|207763|207613|207633.3|207483.3|520
1604637000000|2020-11-06 04:30:00|207648.8|207498.8|207628.2|207478.2|207654.5|207504.5|207599|207449|460
1604637300000|2020-11-06 04:35:00|207632.4|207482.4|207646.9|207496.9|207671.3|207521.3|207607.1|207457.1|500
1604637600000|2020-11-06 04:40:00|207646.8|207496.8|207601.9|207451.9|207669|207519|207594.9|207444.9|483
1604637900000|2020-11-06 04:45:00|207612.1|207462.1|207686.6|207536.6|207694.8|207544.8|207565.8|207415.8|574
1604638200000|2020-11-06 04:50:00|207681.9|207531.9|207658.1|207508.1|207695.3|207545.3|207622.2|207472.2|480
1604638500000|2020-11-06 04:55:00|207660.2|207510.2|207808.6|207658.6|207855.8|207705.8|207636.5|207486.5|539
1604638800000|2020-11-06 05:00:00|207806.7|207656.7|207724.4|207574.4|207823|207673|207718.4|207568.4|605
1604639100000|2020-11-06 05:05:00|207723.6|207573.6|207518.7|207368.7|207734.4|207584.4|207517.7|207367.7|684
1604639400000|2020-11-06 05:10:00|207523.3|207373.3|207434.8|207284.8|207552.6|207402.6|207426.5|207276.5|634
1604639700000|2020-11-06 05:15:00|207434.4|207284.4|207407.8|207257.8|207445.7|207295.7|207317.6|207167.6|764
1604640000000|2020-11-06 05:20:00|207409.4|207259.4|207431.1|207281.1|207477.6|207327.6|207397.2|207247.2|735
1604640300000|2020-11-06 05:25:00|207424.4|207274.4|207418.2|207268.2|207441.4|207291.4|207332.6|207182.6|538
1604640600000|2020-11-06 05:30:00|207421.8|207271.8|207603.8|207453.8|207611.6|207461.6|207384.8|207234.8|574
1604640900000|2020-11-06 05:35:00|207603|207453|207648.1|207498.1|207667.6|207517.6|207543.2|207393.2|504
1604641200000|2020-11-06 05:40:00|207655.3|207505.3|207575.3|207425.3|207699.6|207549.6|207555.9|207405.9|640
1604641500000|2020-11-06 05:45:00|207576.8|207426.8|207715.9|207565.9|207766.4|207616.4|207552.8|207402.8|801
1604641800000|2020-11-06 05:50:00|207717.6|207567.6|207627.7|207477.7|207737.4|207587.4|207601.7|207451.7|658
1604642100000|2020-11-06 05:55:00|207630.4|207480.4|207583.1|207433.1|207639.8|207489.8|207497|207347|866
1604642400000|2020-11-06 06:00:00|207583.7|207433.7|207453.6|207303.6|207641|207491|207422.4|207272.4|950
1604642700000|2020-11-06 06:05:00|207452|207302|207428.3|207278.3|207497.3|207347.3|207372.2|207222.2|784
1604643000000|2020-11-06 06:10:00|207427.3|207277.3|207341.3|207191.3|207561.5|207411.5|207276.7|207126.7|795
1604643300000|2020-11-06 06:15:00|207342|207192|207252.4|207102.4|207401.7|207251.7|207196.9|207046.9|761
1604643600000|2020-11-06 06:20:00|207254.3|207104.3|207390.7|207240.7|207466.2|207316.2|207253.2|207103.2|617
1604643900000|2020-11-06 06:25:00|207391.2|207241.2|207604.5|207454.5|207628.3|207478.3|207339.4|207189.4|669
1604644200000|2020-11-06 06:30:00|207581.8|207431.8|207473.2|207323.2|207616.8|207466.8|207420.7|207270.7|658
1604644500000|2020-11-06 06:35:00|207474.4|207324.4|207557.3|207407.3|207603.4|207453.4|207425.6|207275.6|564
1604644800000|2020-11-06 06:40:00|207558.7|207408.7|207353.9|207203.9|207558.7|207408.7|207335.1|207185.1|650
1604645100000|2020-11-06 06:45:00|207354.8|207204.8|207541.7|207391.7|207561.6|207411.6|207344.7|207194.7|600
1604645400000|2020-11-06 06:50:00|207540.9|207390.9|207557.7|207407.7|207587.5|207437.5|207414|207264|532
1604645700000|2020-11-06 06:55:00|207558.2|207408.2|207575.9|207425.9|207594.1|207444.1|207441.8|207291.8|486
1604646000000|2020-11-06 07:00:00|207528.7|207378.7|207602.8|207452.8|207694.3|207544.3|207469.5|207319.5|745
1604646300000|2020-11-06 07:05:00|207603.2|207453.2|207569.8|207419.8|207616.7|207466.7|207497|207347|751
1604646600000|2020-11-06 07:10:00|207572|207422|207523.8|207373.8|207578.3|207428.3|207308.1|207158.1|785
1604646900000|2020-11-06 07:15:00|207523.9|207373.9|207348.2|207198.2|207534|207384|207348.2|207198.2|707
1604647200000|2020-11-06 07:20:00|207349.2|207199.2|207150.1|207000.1|207354.7|207204.7|207090|206940|855
1604647500000|2020-11-06 07:25:00|207149.6|206999.6|207039.7|206889.7|207173.1|207023.1|206940|206790|670
1604647800000|2020-11-06 07:30:00|207040.3|206890.3|207144.5|206994.5|207172.3|207022.3|207018.5|206868.5|783
1604648100000|2020-11-06 07:35:00|207144.3|206994.3|207080|206930|207225.2|207075.2|207034.6|206884.6|679
1604648400000|2020-11-06 07:40:00|207078.4|206928.4|207304.8|207154.8|207324.2|207174.2|207077.2|206927.2|930
1604648700000|2020-11-06 07:45:00|207308.8|207158.8|207193.9|207043.9|207338.2|207188.2|207183.5|207033.5|919
1604649000000|2020-11-06 07:50:00|207193|207043|207201.4|207051.4|207297.5|207147.5|207166.2|207016.2|689
1604649300000|2020-11-06 07:55:00|207200|207050|207014.3|206864.3|207200|207050|207014.3|206864.3|703
1604649600000|2020-11-06 08:00:00|207000.6|206850.6|206751.5|206601.5|207081.5|206931.5|206736.4|206586.4|788
1604649900000|2020-11-06 08:05:00|206757.4|206607.4|206751.1|206601.1|206878.5|206728.5|206662.5|206512.5|716
1604650200000|2020-11-06 08:10:00|206748|206598|207174.2|207024.2|207215.6|207065.6|206692.1|206542.1|818
1604650500000|2020-11-06 08:15:00|207170.5|207020.5|207178.4|207028.4|207342|207192|207162|207012|913
1604650800000|2020-11-06 08:20:00|207177.2|207027.2|207179.6|207029.6|207306.8|207156.8|206989.2|206839.2|971
1604651100000|2020-11-06 08:25:00|207180.5|207030.5|207059|206909|207217.5|207067.5|206955.5|206805.5|834
1604651400000|2020-11-06 08:30:00|207053.1|206903.1|206970|206820|207141.7|207003|206957.4|206807.4|983
1604651700000|2020-11-06 08:35:00|206969.8|206819.8|207004.8|206854.8|207062.9|206912.9|206895.8|206749.4|1025
1604652000000|2020-11-06 08:40:00|207005.3|206855.3|207263|207113|207303|207153|207005.3|206855.3|1027
1604652300000|2020-11-06 08:45:00|207263.7|207113.7|207354|207204|207429.1|207279.1|207220.1|207070.1|1017
1604652600000|2020-11-06 08:50:00|207349.9|207199.9|207470.1|207320.1|207490.6|207340.6|207325.6|207175.6|887
1604652900000|2020-11-06 08:55:00|207469.3|207319.3|207720.8|207570.8|207789.7|207639.7|207409.3|207259.3|877
1604653200000|2020-11-06 09:00:00|207722.3|207572.3|207779.6|207629.6|207872.6|207722.6|207651|207501|1056
1604653500000|2020-11-06 09:05:00|207779.8|207629.8|208233.9|208083.9|208267.9|208117.9|207764.7|207614.7|1035
1604653800000|2020-11-06 09:10:00|208227|208077|208199.3|208049.3|208440.1|208290.1|208138.1|207988.1|1063
1604654100000|2020-11-06 09:15:00|208198.9|208048.9|207976.3|207826.3|208198.9|208048.9|207880.7|207730.7|1019
1604654400000|2020-11-06 09:20:00|207976.1|207826.1|207638.5|207488.5|208022.3|207872.3|207627.4|207477.4|965
1604654700000|2020-11-06 09:25:00|207624.6|207474.6|207621.2|207471.2|207664.3|207514.3|207510.4|207360.4|1000
1604655000000|2020-11-06 09:30:00|207619.3|207469.3|207402.7|207252.7|207693|207543|207359.5|207209.5|1035
1604655300000|2020-11-06 09:35:00|207402.9|207252.9|207519.6|207369.6|207542.1|207392.1|207386.4|207236.4|885
1604655600000|2020-11-06 09:40:00|207522|207372|207384.2|207234.2|207610.4|207460.4|207370.7|207220.7|841
1604655900000|2020-11-06 09:45:00|207384.6|207234.6|207326.9|207176.9|207470.9|207320.9|207318.4|207168.4|832
1604656200000|2020-11-06 09:50:00|207324.3|207174.3|207562.7|207412.7|207643.4|207493.4|207249.8|207099.8|827
1604656500000|2020-11-06 09:55:00|207567.3|207417.3|207481.8|207331.8|207825|207675|207481.8|207331.8|1004
1604656800000|2020-11-06 10:00:00|207486.4|207336.4|207576.2|207426.2|207705.2|207555.2|207429.9|207279.9|1061
1604657100000|2020-11-06 10:05:00|207575.8|207425.8|207538.8|207388.8|207698.8|207548.8|207511.3|207361.3|996
1604657400000|2020-11-06 10:10:00|207542.6|207392.6|207561.6|207411.6|207622.1|207472.1|207430.4|207280.4|1080
1604657700000|2020-11-06 10:15:00|207560.2|207410.2|207767.7|207617.7|207818.9|207668.9|207497.8|207347.8|1034
1604658000000|2020-11-06 10:20:00|207761|207611|208125.1|207975.1|208194.8|208044.8|207745.4|207595.4|1069
1604658300000|2020-11-06 10:25:00|208126.7|207976.7|207970.9|207820.9|208308.9|208158.9|207908|207758|1043
1604658600000|2020-11-06 10:30:00|207971.5|207821.5|207926.6|207776.6|208034.7|207884.7|207851.5|207701.5|941
1604658900000|2020-11-06 10:35:00|207927.3|207777.3|207607.6|207457.6|207927.5|207777.5|207601.6|207451.6|955
1604659200000|2020-11-06 10:40:00|207604.7|207454.7|207403.8|207253.8|207608.3|207458.3|207348.4|207198.4|738
1604659500000|2020-11-06 10:45:00|207401.5|207251.5|207223.5|207073.5|207402.5|207252.5|207130.7|206980.7|741
1604659800000|2020-11-06 10:50:00|207223.7|207073.7|207607.2|207457.2|207613.6|207463.6|207121.7|206971.7|915
1604660100000|2020-11-06 10:55:00|207608.7|207458.7|207653.6|207503.6|207684.1|207534.1|207470.1|207320.1|958
1604660400000|2020-11-06 11:00:00|207658.5|207508.5|207423.9|207273.9|207699.6|207549.6|207413.1|207263.1|932
1604660700000|2020-11-06 11:05:00|207426.7|207276.7|207280|207130|207610.4|207460.4|207272.2|207122.2|1060
1604661000000|2020-11-06 11:10:00|207279.5|207129.5|207307.6|207157.6|207353.8|207203.8|207132|206982|1060
1604661300000|2020-11-06 11:15:00|207307.8|207157.8|207294.7|207144.7|207351.5|207201.5|207210.5|207060.5|986
1604661600000|2020-11-06 11:20:00|207293.7|207143.7|207424.1|207274.1|207426.4|207276.4|207175.7|207025.7|996
1604661900000|2020-11-06 11:25:00|207423|207273|207769.5|207619.5|207842.9|207692.9|207413.3|207263.3|1032
1604662200000|2020-11-06 11:30:00|207768.3|207618.3|207544.6|207394.6|207855.7|207705.7|207538.9|207388.9|1013
1604662500000|2020-11-06 11:35:00|207542.7|207392.7|207476|207326|207625.2|207475.2|207430.1|207280.1|1005
1604662800000|2020-11-06 11:40:00|207479.2|207329.2|207376.6|207226.6|207648.8|207498.8|207351.2|207201.2|1039
1604663100000|2020-11-06 11:45:00|207376.1|207226.1|207493.7|207343.7|207493.7|207343.7|207285.7|207135.7|957
1604663400000|2020-11-06 11:50:00|207491.9|207341.9|207311.2|207161.2|207512.8|207362.8|207196.7|207088.7|964
1604663700000|2020-11-06 11:55:00|207311.3|207161.3|207564.8|207414.8|207610|207460|207294.3|207144.3|936
1604664000000|2020-11-06 12:00:00|207562.2|207412.2|207569.3|207419.3|207708.5|207558.5|207483.3|207333.3|984
1604664300000|2020-11-06 12:05:00|207568.9|207418.9|207670.9|207520.9|207748.1|207598.1|207546.4|207396.4|1061
1604664600000|2020-11-06 12:10:00|207666|207516|207769.9|207619.9|207842.3|207692.3|207637.5|207507.9|1041
1604664900000|2020-11-06 12:15:00|207771.8|207621.8|207700|207550|207827.5|207677.5|207658.1|207508.1|994
1604665200000|2020-11-06 12:20:00|207699.8|207549.8|207903.7|207753.7|207926.6|207777.5|207611.9|207487|889
1604665500000|2020-11-06 12:25:00|207903.3|207753.3|207962.1|207812.1|208232.3|208082.3|207898.3|207748.3|1068
1604665800000|2020-11-06 12:30:00|207962.6|207812.6|208241.2|208091.2|208251.7|208101.7|207851.4|207701.4|1057
1604666100000|2020-11-06 12:35:00|208240.2|208090.2|208593.6|208443.6|208660.1|208524.9|208235.5|208085.5|1110
1604666400000|2020-11-06 12:40:00|208601.9|208451.9|208371.1|208221.1|208710.4|208560.4|208310.8|208160.8|1027
1604666700000|2020-11-06 12:45:00|208369.2|208219.2|208132.9|207982.9|208382|208232|208129.4|207979.4|975
1604667000000|2020-11-06 12:50:00|208133.7|207983.7|208088.4|207938.4|208204.4|208054.4|207931.8|207791.2|970
1604667300000|2020-11-06 12:55:00|208087.9|207937.9|208132.1|207982.1|208137.8|207987.8|207947.5|207797.5|831
1604667600000|2020-11-06 13:00:00|208136.8|207986.8|208128.2|207978.2|208352.8|208202.8|208059.9|207909.9|982
1604667900000|2020-11-06 13:05:00|208130.4|207980.4|208047.1|207897.1|208212.3|208109.7|207951.3|207801.3|1009
1604668200000|2020-11-06 13:10:00|208046.2|207896.2|208023.3|207873.3|208162.5|208062.2|207954.7|207836|960
1604668500000|2020-11-06 13:15:00|208022.4|207872.4|208049|207899|208128.9|207978.9|207885.1|207767.1|981
1604668800000|2020-11-06 13:20:00|208057.2|207907.2|208216.5|208066.5|208218.5|208068.5|208009|207859|946
1604669100000|2020-11-06 13:25:00|208216.6|208066.6|208329.6|208010.6|208448.6|208247.9|208122.9|207972.9|775
1604669400000|2020-11-06 13:30:00|208332.3|208013.3|207963.9|207813.9|208477|208197.2|207956.1|207806.1|827
1604669700000|2020-11-06 13:35:00|207964.3|207814.3|207766|207616|208031.5|207881.5|207590.6|207440.6|978
1604670000000|2020-11-06 13:40:00|207763.5|207613.5|207912.2|207762.2|207948.7|207798.7|207742.1|207592.1|1122
1604670300000|2020-11-06 13:45:00|207910|207760|207818.2|207668.2|208052.1|207902.1|207759.5|207609.5|1154
1604670600000|2020-11-06 13:50:00|207818.5|207668.5|207540.3|207390.3|207831.6|207681.6|207338.2|207188.2|1149
1604670900000|2020-11-06 13:55:00|207539.9|207389.9|207097.4|206947.4|207559.9|207409.9|207017.4|206892.7|1127
1604671200000|2020-11-06 14:00:00|207097.2|206947.2|207339.1|207189.1|207353.1|207203.1|206920.6|206786.3|1115
1604671500000|2020-11-06 14:05:00|207339.4|207189.4|207264.7|207114.7|207439.5|207312.8|207189.7|207079.5|1059
1604671800000|2020-11-06 14:10:00|207264|207114|206658.6|206508.6|207306.7|207158.4|206617.6|206467.6|1114
1604672100000|2020-11-06 14:15:00|206641.6|206491.6|206294.1|206144.1|206781.2|206631.2|206099.2|205949.2|1154
1604672400000|2020-11-06 14:20:00|206294.6|206144.6|206685.7|206535.7|206863.9|206713.9|206034.1|205884.1|863
1604672700000|2020-11-06 14:25:00|206690.8|206540.8|206774.3|206624.3|206851.4|206701.4|206620.2|206470.2|837
1604673000000|2020-11-06 14:30:00|206778.1|206628.1|206579.5|206429.5|206886.9|206774.6|206468.5|206318.5|846
1604673300000|2020-11-06 14:35:00|206577.4|206427.4|206830.6|206680.6|206866.7|206716.7|206533.8|206383.8|821
1604673600000|2020-11-06 14:40:00|206832.8|206682.8|207135.8|206985.8|207417|207318.8|206774.1|206624.1|846
1604673900000|2020-11-06 14:45:00|207129.9|206979.9|206999.1|206849.1|207208.7|207058.7|206722.7|206576.4|832
1604674200000|2020-11-06 14:50:00|206999.4|206849.4|207423.2|207273.2|207528.5|207378.5|206973.9|206844.4|825
1604674500000|2020-11-06 14:55:00|207425.2|207275.2|207261.2|207111.2|207523.6|207407.2|207122.4|206972.4|847
1604674800000|2020-11-06 15:00:00|207258|207108|207261.7|207111.7|207358.2|207208.2|207085.1|206935.1|825
1604675100000|2020-11-06 15:05:00|207284|207134|206925.8|206775.8|207324.6|207174.6|206904|206754|948
1604675400000|2020-11-06 15:10:00|206926.2|206776.2|206828.6|206678.6|206973.6|206826.2|206729.6|206579.6|1159
1604675700000|2020-11-06 15:15:00|206834.7|206684.7|206647.7|206497.7|207048|206898|206599.2|206473.7|1143
1604676000000|2020-11-06 15:20:00|206652.9|206502.9|206485.6|206335.6|206702.3|206602.9|206388.6|206269.3|1111
1604676300000|2020-11-06 15:25:00|206481.1|206331.1|206382.6|206232.6|206542.4|206392.4|206259.3|206122.9|1097
1604676600000|2020-11-06 15:30:00|206386.8|206236.8|206424.2|206274.2|206497|206347|206213.6|206121.6|1140
1604676900000|2020-11-06 15:35:00|206437.5|206287.5|206534.6|206384.6|206536.8|206386.8|206304.4|206154.4|1143
1604677200000|2020-11-06 15:40:00|206536.1|206386.1|206183.5|206033.5|206574.8|206424.8|206101.1|205951.1|1088
1604677500000|2020-11-06 15:45:00|206189.8|206039.8|205899|205749|206211.1|206068.2|205867.2|205738.4|1098
1604677800000|2020-11-06 15:50:00|205900.5|205750.5|205915.5|205765.5|206103.7|205953.7|205816.4|205678|1135
1604678100000|2020-11-06 15:55:00|205933.2|205783.2|206109.4|205959.4|206187.7|206050.2|205728.9|205634.5|1156
1604678400000|2020-11-06 16:00:00|206084.1|205934.1|206149|205999|206293.9|206143.9|205900.1|205804.7|1140
1604678700000|2020-11-06 16:05:00|206147.4|205997.4|206066.9|206016.9|206190.9|206076.8|206015.9|205902.1|1101
1604679000000|2020-11-06 16:10:00|206071.3|206021.3|206364.9|206214.9|206386.6|206260|206061.9|205963.1|1031
1604679300000|2020-11-06 16:15:00|206358.1|206208.1|206242|206092|206415.1|206288.3|206114.8|206006.5|1097
1604679600000|2020-11-06 16:20:00|206241.4|206091.4|206251.8|206101.8|206385.9|206286.8|206144.5|206010.1|1108
1604679900000|2020-11-06 16:25:00|206255.6|206105.6|206213.1|206063.1|206298.5|206153.5|206100.2|206004|1022
1604680200000|2020-11-06 16:30:00|206211.4|206061.4|206309|206159|206346.7|206245.5|206134.2|206026.8|1035
1604680500000|2020-11-06 16:35:00|206308.9|206158.9|206193.5|206043.5|206309.9|206206.9|206106.4|206006.9|1064
1604680800000|2020-11-06 16:40:00|206190.5|206040.5|206231.7|206081.7|206263.4|206159.4|206107.6|206018.4|1101
1604681100000|2020-11-06 16:45:00|206232.4|206082.4|206348.5|206198.5|206358.9|206208.9|206170.3|206051.4|1030
1604681400000|2020-11-06 16:50:00|206349.1|206199.1|206278.7|206228.7|206361.8|206260|206210.5|206070.6|1069
1604681700000|2020-11-06 16:55:00|206278.3|206228.3|206435.4|206285.4|206502.3|206390.9|206276.4|206192.9|1088
1604682000000|2020-11-06 17:00:00|206435.6|206285.6|206281.1|206231.1|206469.8|206361.2|206188.1|206086.2|1039
1604682300000|2020-11-06 17:05:00|206281.9|206231.9|206319.5|206169.5|206428.8|206335.7|206251.1|206140|964
1604682600000|2020-11-06 17:10:00|206263.1|206213.1|206244.4|206094.4|206344.2|206241.2|206149.3|206021.3|1072
1604682900000|2020-11-06 17:15:00|206247.4|206097.4|206306.7|206156.7|206346|206196.1|206200.6|206050.6|1020
1604683200000|2020-11-06 17:20:00|206305.6|206155.6|206214.5|206064.5|206319.7|206169.7|206135.4|206030.7|1066
1604683500000|2020-11-06 17:25:00|206215.1|206065.1|206206.5|206056.5|206356|206257.8|206153.8|206039.5|957
1604683800000|2020-11-06 17:30:00|206157.2|206107.2|206165.6|206115.6|206228.6|206129.6|206086.8|205984|922
1604684100000|2020-11-06 17:35:00|206165.8|206115.8|206338.2|206188.2|206436.1|206330.6|206164.2|206092.9|1066
1604684400000|2020-11-06 17:40:00|206341.2|206191.2|206380|206330|206465.3|206369.2|206244.4|206140.7|991
1604684700000|2020-11-06 17:45:00|206382.1|206332.1|206390.4|206240.4|206528.1|206413.1|206321.3|206188|1037
1604685000000|2020-11-06 17:50:00|206345|206295|206338|206288|206441.8|206341.9|206293.4|206194.4|1096
1604685300000|2020-11-06 17:55:00|206338.1|206288.1|206426.5|206376.5|206540.6|206441.2|206321.3|206227.9|1039
1604685600000|2020-11-06 18:00:00|206475.4|206325.4|206315.1|206265.1|206499.6|206377.8|206297.8|206190.7|1000
1604685900000|2020-11-06 18:05:00|206315.8|206265.8|206171.7|206021.7|206385.5|206282|206148|206017.8|1027
1604686200000|2020-11-06 18:10:00|206171.8|206021.8|205900.1|205850.1|206175.8|206034.6|205888.6|205795.6|1030
1604686500000|2020-11-06 18:15:00|205900.6|205850.6|205896.9|205846.9|205966.3|205870|205809.3|205725.3|974
1604686800000|2020-11-06 18:20:00|205900.7|205850.7|205884.6|205834.6|205961.2|205867.7|205859.4|205758|795
1604687100000|2020-11-06 18:25:00|205884.7|205834.7|205913.5|205863.5|205970.9|205867.8|205838.6|205757.1|824
1604687400000|2020-11-06 18:30:00|205920.4|205870.4|206052.2|205902.2|206074|205956.8|205871.2|205768.7|877
1604687700000|2020-11-06 18:35:00|206051.9|205901.9|205955.8|205905.8|206059|205909|205939.9|205843.5|955
1604688000000|2020-11-06 18:40:00|205955.3|205905.3|206029.3|205879.3|206046.6|205936.5|205929.1|205823.7|899
1604688300000|2020-11-06 18:45:00|206029.6|205879.6|205921.4|205871.4|206034.9|205936.7|205916.8|205814.8|724
1604688600000|2020-11-06 18:50:00|205920.7|205870.7|205950.2|205900.2|206006.8|205955.4|205912.7|205821|936
1604688900000|2020-11-06 18:55:00|205951.5|205901.5|205854.9|205804.9|206045.5|205952.3|205826.8|205745.7|932
1604689200000|2020-11-06 19:00:00|205853.3|205803.3|205915|205865|205960.1|205910.1|205849.4|205799.4|1027
1604689500000|2020-11-06 19:05:00|205908.6|205858.6|205795.4|205745.4|205951.5|205859.2|205791.2|205741.2|1043
1604689800000|2020-11-06 19:10:00|205789|205739|205654.9|205604.9|205862.9|205777.7|205651.4|205552.5|961
1604690100000|2020-11-06 19:15:00|205652.6|205602.6|205535.7|205485.7|205740|205625.6|205529|205428.1|998
1604690400000|2020-11-06 19:20:00|205535.1|205485.1|205386.1|205336.1|205579.5|205529.5|205361.7|205307.5|915
1604690700000|2020-11-06 19:25:00|205387.7|205337.7|205518.3|205468.3|205570.7|205480.5|205355.9|205292.3|998
1604691000000|2020-11-06 19:30:00|205518.1|205468.1|205689|205639|205740.2|205641.2|205516.3|205466.3|839
1604691300000|2020-11-06 19:35:00|205693.9|205643.9|205739.3|205689.3|205798.3|205742.5|205687.7|205602.8|938
1604691600000|2020-11-06 19:40:00|205740.4|205690.4|205868.1|205818.1|205912.5|205828.6|205689.4|205596.2|957
1604691900000|2020-11-06 19:45:00|205869.9|205819.9|205904.8|205854.8|205978.2|205876.8|205824.8|205768.2|993
1604692200000|2020-11-06 19:50:00|205903.1|205853.1|205728.9|205578.9|205926.8|205853.4|205615.2|205558|996
1604692500000|2020-11-06 19:55:00|205726.4|205576.4|205732.9|205582.9|205818.3|205690.8|205637.7|205546.8|1007
1604692800000|2020-11-06 20:00:00|205731.7|205581.7|206004.4|205854.4|206110.6|205993.2|205731.7|205581.7|1044
1604693100000|2020-11-06 20:05:00|206005.8|205855.8|206154.5|206004.5|206169.3|206028.7|205908.4|205805.2|1110
1604693400000|2020-11-06 20:10:00|206155.5|206005.5|206242.3|206092.3|206258.5|206130|206081.4|205931.4|969
1604693700000|2020-11-06 20:15:00|206242.7|206092.7|206112.5|205962.5|206356|206206|206093.4|205943.4|1080
1604694000000|2020-11-06 20:20:00|206114.4|205964.4|205935.8|205785.8|206122|205972|205928.6|205778.6|1098
1604694300000|2020-11-06 20:25:00|205934.9|205784.9|205744.1|205694.1|205956.8|205806.8|205710.9|205609.2|1020
1604694600000|2020-11-06 20:30:00|205744.5|205694.5|205569.9|205419.9|205795.1|205694.5|205515.1|205365.1|1000
1604694900000|2020-11-06 20:35:00|205571.6|205421.6|205444.4|205294.4|205633.5|205483.5|205439.2|205289.2|1071
1604695200000|2020-11-06 20:40:00|205444.5|205294.5|205348|205198|205479.4|205329.4|205346.4|205196.4|1010
1604695500000|2020-11-06 20:45:00|205351.6|205201.6|205327|205177|205419.2|205304.7|205285.7|205135.7|954
1604695800000|2020-11-06 20:50:00|205326|205176|205536.6|205386.6|205538.2|205388.2|205320.4|205170.4|990
1604696100000|2020-11-06 20:55:00|205530.9|205380.9|205634.4|205484.4|205690.1|205540.1|205525.4|205375.4|895
1604869200000|2020-11-08 21:00:00|205770.3|205406.3|205753|205389|205770.3|205406.3|205687.5|205323.5|3
1604869500000|2020-11-08 21:05:00|205687.5|205323.5|205791.5|205427.5|205812.5|205448.5|205678|205323.5|19
1604869800000|2020-11-08 21:10:00|205769|205405|205769|205405|205791.5|205427.5|205769|205405|4
1604870400000|2020-11-08 21:20:00|205686.5|205322.5|205769|205405|205769|205405|205686.5|205322.5|2
1604870700000|2020-11-08 21:25:00|205678|205338|205769|205405|205769|205405|205678|205338|2
1604871000000|2020-11-08 21:30:00|205686.5|205322.5|205769|205405|205791.5|205427.5|205678|205322.5|7
1604871300000|2020-11-08 21:35:00|205791.5|205427.5|205769|205405|205791.5|205427.5|205769|205405|4
1604871600000|2020-11-08 21:40:00|205649.6|205459.6|205769|205405|205769|205459.6|205649.6|205388.8|5
1604871900000|2020-11-08 21:45:00|205791.5|205427.5|205782.5|205418.5|205791.5|205427.5|205772.2|205408.2|3
1604872200000|2020-11-08 21:50:00|205769|205405|205769|205405|205844.4|205497.6|205635.3|205295.9|33
1604872500000|2020-11-08 21:55:00|205839.9|205475.9|205699.8|205335.8|205839.9|205475.9|205699.8|205335.8|19
1604872800000|2020-11-08 22:00:00|205690|205326|205797.7|205433.7|205864|205500|205634.5|205326|43
1604873100000|2020-11-08 22:05:00|205816.9|205452.9|205797.3|205433.3|205840|205476|205696.7|205332.7|66
1604873400000|2020-11-08 22:10:00|205692|205328|205718.2|205354.2|205798.1|205434.1|205673.8|205309.8|106
1604873700000|2020-11-08 22:15:00|205678.4|205370.4|205754.3|205390.3|205794.6|205430.6|205597.6|205332.9|90
1604874000000|2020-11-08 22:20:00|205755.5|205391.5|205791.7|205467.7|205826.2|205499.6|205715.5|205351.5|142
1604874300000|2020-11-08 22:25:00|205801.2|205477.2|205774.3|205450.3|205821|205506.9|205652.5|205425|103
1604874600000|2020-11-08 22:30:00|205780.5|205456.5|205775.2|205451.2|205824.7|205517.1|205651.9|205402.4|223
1604874900000|2020-11-08 22:35:00|205755.6|205431.6|205763.5|205439.5|205805.2|205505.6|205648.5|205407.2|88
1604875200000|2020-11-08 22:40:00|205764|205440|205763.4|205444.4|205804.5|205505|205641.5|205416.7|88
1604875500000|2020-11-08 22:45:00|205791|205472|205710.3|205391.3|205807.7|205496.3|205642.5|205391.3|85
1604875800000|2020-11-08 22:50:00|205711.7|205392.7|205795.3|205486|205819.5|205500.5|205634.5|205379.4|258
1604876100000|2020-11-08 22:55:00|205809.4|205490.4|205768.9|205449.9|205842.3|205534.5|205627.8|205399.3|158
1604876400000|2020-11-08 23:00:00|205782.2|205463.2|205584.8|205434.8|205805|205535.3|205550.5|205317.2|594
1604876700000|2020-11-08 23:05:00|205565.5|205415.5|205561.7|205311.7|205712.8|205463.3|205505.1|205289.9|400
1604877000000|2020-11-08 23:10:00|205575.8|205307.6|205578.9|205269.6|205676.9|205376.2|205411.4|205254.7|538
1604877300000|2020-11-08 23:15:00|205463.8|205313.8|205409|205259|205670.7|205417.5|205362.3|205184.2|594
1604877600000|2020-11-08 23:20:00|205422.9|205272.9|205455.2|205305.2|205516.7|205366.7|205394.8|205244.8|450
1604877900000|2020-11-08 23:25:00|205453|205303|205421.5|205271.5|205455.2|205305.2|205386.3|205236.3|328
1604878200000|2020-11-08 23:30:00|205422.3|205272.3|205472.3|205322.3|205581.4|205431.4|205388.2|205238.2|382
1604878500000|2020-11-08 23:35:00|205462.3|205312.3|205347.9|205197.9|205478.9|205328.9|205319.2|205169.2|418
1604878800000|2020-11-08 23:40:00|205345.3|205195.3|205316.5|205166.5|205345.3|205195.3|205211.5|205061.5|569
1604879100000|2020-11-08 23:45:00|205314.2|205164.2|205341.9|205191.9|205429.9|205279.9|205311.8|205161.8|399
1604879400000|2020-11-08 23:50:00|205356.6|205206.6|205189.5|205039.5|205363|205213|205185.2|205035.2|457
1604879700000|2020-11-08 23:55:00|205189|205039|205294.2|205144.2|205305.2|205155.2|205179.8|205029.8|365
1604880000000|2020-11-09 00:00:00|205293.9|205143.9|205315.6|205165.6|205368.3|205218.3|205216.8|205066.8|512
1604880300000|2020-11-09 00:05:00|205319.2|205169.2|205505.9|205355.9|205608.1|205458.1|205294.1|205144.1|927
1604880600000|2020-11-09 00:10:00|205506|205356|205396.8|205246.8|205553.4|205403.4|205373.7|205223.7|708
1604880900000|2020-11-09 00:15:00|205401.3|205251.3|205354.5|205204.5|205449.5|205299.5|205305.1|205155.1|811
1604881200000|2020-11-09 00:20:00|205352.3|205202.3|205366.9|205216.9|205386.7|205236.7|205238.2|205088.2|790
1604881500000|2020-11-09 00:25:00|205364.7|205214.7|205351.4|205201.4|205421.7|205271.7|205334.9|205184.9|514
1604881800000|2020-11-09 00:30:00|205350.7|205200.7|205396.1|205246.1|205441.3|205291.3|205252.8|205102.8|537
1604882100000|2020-11-09 00:35:00|205395.4|205245.4|205330.6|205180.6|205399.8|205249.8|205314.6|205164.6|454
1604882400000|2020-11-09 00:40:00|205325.8|205175.8|205255.9|205105.9|205330.1|205180.1|205240.4|205090.4|385
1604882700000|2020-11-09 00:45:00|205260.6|205110.6|205181.2|205031.2|205286.8|205136.8|205141.9|204991.9|456
1604883000000|2020-11-09 00:50:00|205182.4|205032.4|205236.6|205086.6|205250.8|205100.8|205180.4|205030.4|501
1604883300000|2020-11-09 00:55:00|205233.7|205083.7|205205.6|205055.6|205370.6|205220.6|205189.5|205039.5|508
1604883600000|2020-11-09 01:00:00|205208.5|205058.5|205061.8|204911.8|205234|205084|205057.3|204907.3|738
1604883900000|2020-11-09 01:05:00|205061.9|204911.9|204917.7|204767.7|205193.6|205043.6|204753.8|204603.8|848
1604884200000|2020-11-09 01:10:00|204914.1|204764.1|204733.9|204583.9|205065|204915|204725.2|204575.2|619
1604884500000|2020-11-09 01:15:00|204733.6|204583.6|204720|204570|204784.4|204634.4|204637.6|204487.6|585
1604884800000|2020-11-09 01:20:00|204721.6|204571.6|204633|204483|204725.3|204575.3|204589.5|204439.5|586
1604885100000|2020-11-09 01:25:00|204633.3|204483.3|204527.3|204377.3|204678.3|204528.3|204388.4|204238.4|632
1604885400000|2020-11-09 01:30:00|204524.7|204374.7|204767.5|204617.5|204795.4|204645.4|204513.3|204363.3|728
1604885700000|2020-11-09 01:35:00|204763.3|204613.3|204820.8|204670.8|204897.2|204747.2|204747.6|204597.6|720
1604886000000|2020-11-09 01:40:00|204815.9|204665.9|204801.8|204651.8|204870.3|204720.3|204757.9|204607.9|591
1604886300000|2020-11-09 01:45:00|204798.9|204648.9|204888.3|204738.3|204900.1|204750.1|204760.8|204610.8|565
1604886600000|2020-11-09 01:50:00|204884.1|204734.1|204730.4|204580.4|204902.1|204752.1|204718.4|204568.4|582
1604886900000|2020-11-09 01:55:00|204726.7|204576.7|204677.7|204527.7|204785.9|204635.9|204672.9|204522.9|589
1604887200000|2020-11-09 02:00:00|204676.7|204526.7|204728.5|204578.5|204764.2|204614.2|204611.9|204461.9|576
1604887500000|2020-11-09 02:05:00|204733.5|204583.5|204629.2|204479.2|204768|204618|204627.2|204477.2|455
1604887800000|2020-11-09 02:10:00|204631.6|204481.6|204606.1|204456.1|204667.2|204517.2|204595.9|204445.9|392
1604888100000|2020-11-09 02:15:00|204605.9|204455.9|204720.1|204570.1|204750.1|204600.1|204593.3|204443.3|482
1604888400000|2020-11-09 02:20:00|204719.9|204569.9|204759.8|204609.8|204803.8|204653.8|204719.9|204569.9|466
1604888700000|2020-11-09 02:25:00|204756.4|204606.4|204712.8|204562.8|204759.7|204609.7|204672.2|204522.2|447
1604889000000|2020-11-09 02:30:00|204715.9|204565.9|204670.4|204520.4|204773.8|204623.8|204609.6|204459.6|516
1604889300000|2020-11-09 02:35:00|204670.8|204520.8|204686.6|204536.6|204710.5|204560.5|204574|204424|482
1604889600000|2020-11-09 02:40:00|204685.5|204535.5|204538.6|204388.6|204685.5|204535.5|204514.8|204364.8|487
1604889900000|2020-11-09 02:45:00|204539.6|204389.6|204568.5|204418.5|204619.3|204469.3|204519.1|204369.1|483
1604890200000|2020-11-09 02:50:00|204568.8|204418.8|204568.8|204418.8|204605|204455|204516|204366|398
1604890500000|2020-11-09 02:55:00|204568.9|204418.9|204512.3|204362.3|204574|204424|204482.6|204332.6|455
1604890800000|2020-11-09 03:00:00|204501.9|204351.9|204614.7|204464.7|204614.7|204464.7|204487.4|204337.4|404
1604891100000|2020-11-09 03:05:00|204613.8|204463.8|204544.6|204394.6|204636.1|204486.1|204528.9|204378.9|393
1604891400000|2020-11-09 03:10:00|204546.1|204396.1|204527.2|204377.2|204587.7|204437.7|204507|204357|443
1604891700000|2020-11-09 03:15:00|204528.6|204378.6|204362.8|204212.8|204533.1|204383.1|204355.6|204205.6|464
1604892000000|2020-11-09 03:20:00|204363.9|204213.9|204404.9|204254.9|204463.5|204313.5|204347.6|204197.6|502
1604892300000|2020-11-09 03:25:00|204402.8|204252.8|204430.9|204280.9|204457.3|204307.3|204390|204240|400
1604892600000|2020-11-09 03:30:00|204436.6|204286.6|204396.6|204246.6|204453|204303|204360.9|204210.9|524
1604892900000|2020-11-09 03:35:00|204396.8|204246.8|204346.8|204196.8|204422|204272|204337.7|204187.7|439
1604893200000|2020-11-09 03:40:00|204346.7|204196.7|204302.8|204152.8|204376.4|204226.4|204300.7|204150.7|322
1604893500000|2020-11-09 03:45:00|204303.7|204153.7|204320|204170|204337.2|204187.2|204258.7|204108.7|411
1604893800000|2020-11-09 03:50:00|204319.9|204169.9|204231.1|204081.1|204320.3|204170.3|204152.7|204002.7|468
1604894100000|2020-11-09 03:55:00|204232|204082|204239|204089|204263.4|204113.4|204220.6|204070.6|390
1604894400000|2020-11-09 04:00:00|204239.3|204089.3|204195.8|204045.8|204309.5|204159.5|204184.4|204034.4|394
1604894700000|2020-11-09 04:05:00|204198.1|204048.1|204126.2|203976.2|204222.6|204072.6|204105.3|203955.3|469
1604895000000|2020-11-09 04:10:00|204127.9|203977.9|204168.2|204018.2|204178.6|204028.6|204118.9|203968.9|418
1604895300000|2020-11-09 04:15:00|204168|204018|204173.8|204023.8|204193.5|204043.5|204126.2|203976.2|329
1604895600000|2020-11-09 04:20:00|204175.6|204025.6|204103.2|203953.2|204227|204077|204079.9|203929.9|401
1604895900000|2020-11-09 04:25:00|204100.1|203950.1|204085.4|203935.4|204131.7|203981.7|204074.8|203924.8|403
1604896200000|2020-11-09 04:30:00|204085.2|203935.2|204104.2|203954.2|204134.6|203984.6|204045.9|203895.9|354
1604896500000|2020-11-09 04:35:00|204113.3|203963.3|204097.1|203947.1|204129|203979|204089.7|203939.7|320
1604896800000|2020-11-09 04:40:00|204097.3|203947.3|204144.5|203994.5|204160.4|204010.4|204091.7|203941.7|356
1604897100000|2020-11-09 04:45:00|204142.7|203992.7|204102.1|203952.1|204161.2|204011.2|204094.4|203944.4|326
1604897400000|2020-11-09 04:50:00|204106.1|203956.1|204080.4|203930.4|204138.6|203988.6|204050.5|203900.5|338
1604897700000|2020-11-09 04:55:00|204080.3|203930.3|204097.1|203947.1|204106|203956|204051.5|203901.5|304
1604898000000|2020-11-09 05:00:00|204098.7|203948.7|204042.5|203892.5|204124.6|203974.6|204004.3|203854.3|449
1604898300000|2020-11-09 05:05:00|204041.4|203891.4|203949|203799|204075.5|203925.5|203944.8|203794.8|449
1604898600000|2020-11-09 05:10:00|203950.5|203800.5|203991|203841|204040.9|203890.9|203944.6|203794.6|455
1604898900000|2020-11-09 05:15:00|203994.9|203844.9|203973.7|203823.7|204011.9|203861.9|203970|203820|425
1604899200000|2020-11-09 05:20:00|203974.1|203824.1|203980.3|203830.3|203996.8|203846.8|203845.5|203695.5|396
1604899500000|2020-11-09 05:25:00|203979|203829|203925.6|203775.6|203987.5|203878|203921.6|203771.6|362
1604899800000|2020-11-09 05:30:00|203926.4|203776.4|203823.8|203673.8|204058.3|203908.3|203791.8|203641.8|393
1604900100000|2020-11-09 05:35:00|203823.3|203673.3|203774.3|203624.3|203834|203684|203740|203590|396
1604900400000|2020-11-09 05:40:00|203776.1|203626.1|203746.2|203596.2|203787.6|203637.6|203728.8|203578.8|377
1604900700000|2020-11-09 05:45:00|203744.8|203594.8|203875.9|203725.9|203939.7|203789.7|203744.8|203594.8|397
1604901000000|2020-11-09 05:50:00|203873.9|203723.9|203985|203835|203993.6|203843.6|203873.9|203723.9|424
1604901300000|2020-11-09 05:55:00|203990.3|203840.3|203933.1|203783.1|204002.2|203852.2|203886.4|203736.4|522
1604901600000|2020-11-09 06:00:00|203936.3|203786.3|203866.1|203716.1|203936.3|203786.3|203802.1|203692|524
1604901900000|2020-11-09 06:05:00|203863.5|203713.5|203919.9|203769.9|203948.9|203798.9|203841.9|203691.9|412
1604902200000|2020-11-09 06:10:00|203920.1|203770.1|204121.8|203971.8|204127.6|203977.6|203910.4|203760.4|495
1604902500000|2020-11-09 06:15:00|204120.8|203970.8|204109.1|203959.1|204163.7|204013.7|204086.5|203936.5|504
1604902800000|2020-11-09 06:20:00|204110.1|203960.1|204083.7|203933.7|204113.7|203963.7|204008.9|203858.9|484
1604903100000|2020-11-09 06:25:00|204085|203935|204121.4|203971.4|204185.7|204035.7|204061.4|203911.4|414
1604903400000|2020-11-09 06:30:00|204127.2|203977.2|204250.4|204100.4|204267.2|204117.2|204125.9|203975.9|471
1604903700000|2020-11-09 06:35:00|204251.2|204101.2|204244.3|204094.3|204322.7|204172.7|204200.8|204050.8|518
1604904000000|2020-11-09 06:40:00|204244.9|204094.9|204210.9|204060.9|204302.3|204152.3|204169|204019|487
1604904300000|2020-11-09 06:45:00|204210.2|204060.2|204151.8|204001.8|204225.4|204075.4|204149.7|203999.7|431
1604904600000|2020-11-09 06:50:00|204146.6|203996.6|204328.8|204178.8|204402|204252|204142.3|203992.3|545
1604904900000|2020-11-09 06:55:00|204337.3|204187.3|204029|203879|204341.1|204191.1|203987.3|203837.3|545
1604905200000|2020-11-09 07:00:00|204027.8|203877.8|204046.8|203896.8|204151.5|204001.5|203879.1|203729.1|746
1604905500000|2020-11-09 07:05:00|204047.2|203897.2|203975.4|203825.4|204151.4|204001.4|203922.3|203772.3|609
1604905800000|2020-11-09 07:10:00|203973.5|203823.5|203948.1|203798.1|204047.4|203897.4|203895.2|203745.2|578
1604906100000|2020-11-09 07:15:00|203946.6|203796.6|204095.7|203945.7|204104.7|203954.7|203924.6|203774.6|588
1604906400000|2020-11-09 07:20:00|204099.5|203949.5|204277.3|204127.3|204279.2|204129.2|203962.7|203812.7|665
1604906700000|2020-11-09 07:25:00|204278|204128|204388|204238|204448.7|204298.7|204214.2|204064.2|637
1604907000000|2020-11-09 07:30:00|204391.7|204241.7|204402.8|204252.8|204530.7|204380.7|204231.1|204107.5|811
1604907300000|2020-11-09 07:35:00|204394.4|204244.4|204382.6|204232.6|204500.8|204350.8|204288.7|204138.7|553
1604907600000|2020-11-09 07:40:00|204386.9|204236.9|204706.4|204556.4|204723.5|204573.5|204349.3|204222.4|747
1604907900000|2020-11-09 07:45:00|204707.9|204557.9|204662|204512|204810.2|204660.2|204630.8|204480.8|668
1604908200000|2020-11-09 07:50:00|204662.3|204512.3|204783.9|204633.9|204789.6|204639.6|204662.3|204512.3|605
1604908500000|2020-11-09 07:55:00|204785.8|204635.8|204642.9|204492.9|204815.3|204665.3|204639.8|204489.8|473
1604908800000|2020-11-09 08:00:00|204644.4|204494.4|204380.9|204230.9|204728.9|204578.9|204324.7|204174.7|701
1604909100000|2020-11-09 08:05:00|204367.4|204217.4|204273.9|204123.9|204524.2|204374.2|204240.4|204090.4|713
1604909400000|2020-11-09 08:10:00|204273.8|204123.8|204269.2|204119.2|204465.5|204315.5|204233.6|204083.6|785
1604909700000|2020-11-09 08:15:00|204272.4|204122.4|204012.9|203862.9|204272.4|204122.4|204003.1|203853.1|813
1604910000000|2020-11-09 08:20:00|204013.1|203863.1|204092.4|204042.4|204185.7|204089.7|203980.8|203850.5|804
1604910300000|2020-11-09 08:25:00|204105.7|204055.7|204264|204114|204385.2|204252.3|204080.2|203983.1|821
1604910600000|2020-11-09 08:30:00|204266.4|204116.4|204554.1|204404.1|204564.9|204414.9|204249.4|204099.4|830
1604910900000|2020-11-09 08:35:00|204551.4|204401.4|204745|204595|204772.3|204622.3|204513.5|204363.5|817
1604911200000|2020-11-09 08:40:00|204741.7|204591.7|204862.6|204712.6|204902.9|204781.8|204727.9|204577.9|843
1604911500000|2020-11-09 08:45:00|204859.1|204709.1|204707.3|204557.3|204938.9|204788.9|204707.1|204557.1|807
1604911800000|2020-11-09 08:50:00|204696|204546|204687.5|204537.5|204726.9|204576.9|204527.1|204377.1|745
1604912100000|2020-11-09 08:55:00|204687.9|204537.9|204559.9|204409.9|204718.3|204568.3|204559.9|204409.9|639
1604912400000|2020-11-09 09:00:00|204561.9|204411.9|204368.8|204218.8|204609.2|204459.2|204333|204183|833
1604912700000|2020-11-09 09:05:00|204365.7|204215.7|204188.4|204038.4|204408.1|204258.1|204112.9|203962.9|740
1604913000000|2020-11-09 09:10:00|204188|204038|203998.4|203848.4|204209.9|204059.9|203908.4|203758.4|727
1604913300000|2020-11-09 09:15:00|203999.6|203849.6|203969.3|203819.3|204088.4|203938.4|203911.3|203761.3|701
1604913600000|2020-11-09 09:20:00|203969.1|203819.1|204294.7|204144.7|204314.4|204164.4|203959.5|203809.5|778
1604913900000|2020-11-09 09:25:00|204298.1|204148.1|204192.6|204042.6|204298.5|204148.5|204120|203970|668
1604914200000|2020-11-09 09:30:00|204192.9|204042.9|204165.5|204015.5|204229.6|204079.6|204008.2|203858.2|764
1604914500000|2020-11-09 09:35:00|204164.6|204014.6|204134|203984|204213.1|204093.7|204049.8|203899.8|675
1604914800000|2020-11-09 09:40:00|204130.9|203980.9|204295|204145|204344.8|204194.8|204126|203976|725
1604915100000|2020-11-09 09:45:00|204296.2|204146.2|204588.1|204438.1|204664.3|204514.3|204253.2|204103.2|787
1604915400000|2020-11-09 09:50:00|204584.5|204434.5|204592.6|204442.6|204695.3|204545.3|204458.5|204308.5|747
1604915700000|2020-11-09 09:55:00|204592.1|204442.1|204553.4|204403.4|204679.8|204529.8|204520.5|204370.5|713
1604916000000|2020-11-09 10:00:00|204553|204403|204573|204423|204613.8|204463.8|204512.5|204362.5|684
1604916300000|2020-11-09 10:05:00|204574.2|204424.2|204444.7|204294.7|204584.4|204445.1|204399.6|204249.6|590
1604916600000|2020-11-09 10:10:00|204444.4|204294.4|204509|204359|204586.6|204436.6|204440.7|204290.7|618
1604916900000|2020-11-09 10:15:00|204505.3|204355.3|204394.4|204244.4|204510.1|204369.5|204339.4|204189.4|601
1604917200000|2020-11-09 10:20:00|204393.4|204243.4|204288.7|204138.7|204393.4|204243.4|204249.6|204123.2|554
1604917500000|2020-11-09 10:25:00|204293.8|204143.8|204195.8|204045.8|204410.7|204260.7|204190.1|204043.9|686
1604917800000|2020-11-09 10:30:00|204189.2|204039.2|204100.8|203950.8|204209.5|204059.5|204047.1|203934|593
1604918100000|2020-11-09 10:35:00|204102.5|203952.5|204339.8|204189.8|204378|204228|203971|203821|742
1604918400000|2020-11-09 10:40:00|204337.5|204187.5|204165|204015|204365.8|204230|204161.4|204011.4|589
1604918700000|2020-11-09 10:45:00|204166.7|204016.7|204215.8|204065.8|204282.9|204132.9|204165.6|204015.6|560
1604919000000|2020-11-09 10:50:00|204216.3|204066.3|204011.3|203861.3|204315.8|204165.8|203993|203843|503
1604919300000|2020-11-09 10:55:00|204009.3|203859.3|203829.5|203679.5|204014.9|203864.9|203798|203648|508
1604919600000|2020-11-09 11:00:00|203826.2|203676.2|203674.9|203524.9|203898|203748|203668.1|203518.1|639
1604919900000|2020-11-09 11:05:00|203676.4|203526.4|203839.6|203689.6|203868|203721.9|203675.9|203525.9|711
1604920200000|2020-11-09 11:10:00|203839.4|203689.4|203990.2|203840.2|204059.1|203909.1|203817.3|203667.3|641
1604920500000|2020-11-09 11:15:00|203990|203840|204059|203909|204162.1|204012.1|203990|203840|710
1604920800000|2020-11-09 11:20:00|204058.6|203908.6|204086.8|203936.8|204208.7|204058.7|204010.4|203860.4|667
1604921100000|2020-11-09 11:25:00|204082.2|203932.2|204201.4|204051.4|204242.4|204092.4|204076.6|203926.6|602
1604921400000|2020-11-09 11:30:00|204201.7|204051.7|204437.2|204287.2|204443.3|204293.3|204201.7|204051.7|647
1604921700000|2020-11-09 11:35:00|204438.1|204288.1|204532.5|204382.5|204534.6|204384.6|204381.4|204231.4|657
1604922000000|2020-11-09 11:40:00|204532|204382|204655.5|204505.5|204717.4|204567.4|204507.9|204357.9|666
1604922300000|2020-11-09 11:45:00|204656|204506|203154.7|203004.7|204659|204509|203147.8|202997.8|1163
1604922600000|2020-11-09 11:50:00|203162.4|203012.4|202769.7|202619.7|203186.5|203036.5|202045.8|201895.8|1158
1604922900000|2020-11-09 11:55:00|202781|202631|202496.2|202346.2|202868.7|202718.7|202079.3|201929.3|1169
1604923200000|2020-11-09 12:00:00|202506.1|202356.1|203183.2|203033.2|203184.7|203034.7|202310.2|202132|1088
1604923500000|2020-11-09 12:05:00|203134.6|202984.6|202819.6|202669.6|203168.7|203018.7|202442|202292|814
1604923800000|2020-11-09 12:10:00|202798.8|202648.8|202382.3|202232.3|203000.1|202850.1|202375.4|202225.4|847
1604924100000|2020-11-09 12:15:00|202390.5|202240.5|201858.1|201708.1|202553.4|202403.4|201815|201665|846
1604924400000|2020-11-09 12:20:00|201864.1|201714.1|201957.5|201807.5|202112.5|201962.5|201702.2|201552.2|825
1604924700000|2020-11-09 12:25:00|201946.7|201796.7|202219.1|202069.1|202392.3|202242.3|201779.5|201629.5|803
1604925000000|2020-11-09 12:30:00|202249.6|202099.6|202807.1|202657.1|202854|202704|202083|201933|774
1604925300000|2020-11-09 12:35:00|202828.6|202678.6|202358.9|202208.9|202903.1|202753.1|202299.3|202149.3|812
1604925600000|2020-11-09 12:40:00|202363.3|202213.3|202165.5|202015.5|202450.9|202300.9|202053.6|201903.6|780
1604925900000|2020-11-09 12:45:00|202141|201991|201490.3|201340.3|202203.3|202053.3|201431.2|201281.2|789
1604926200000|2020-11-09 12:50:00|201491.7|201341.7|201124.1|200974.1|201566.9|201416.9|201124.1|200974.1|792
1604926500000|2020-11-09 12:55:00|201131.3|200981.3|200535|200385|201131.3|200981.3|200523.5|200373.5|818
1604926800000|2020-11-09 13:00:00|200511.5|200361.5|201090|200940|201124.8|200974.8|200412.5|200262.5|817
1604927100000|2020-11-09 13:05:00|201099|200949|201198.8|201048.8|201467.5|201317.5|201053.3|200903.3|823
1604927400000|2020-11-09 13:10:00|201188.1|201038.1|201204.9|201054.9|201208.3|201058.3|200755.5|200605.5|771
1604927700000|2020-11-09 13:15:00|201201.7|201051.7|201825.2|201675.2|201978.3|201828.3|201094.5|200944.5|800
1604928000000|2020-11-09 13:20:00|201852.2|201702.2|201777.7|201627.7|201992.9|201842.9|201395.8|201245.8|792
1604928300000|2020-11-09 13:25:00|201776.2|201626.2|201596.5|201446.5|201873.2|201723.2|201554.2|201404.2|761
1604928600000|2020-11-09 13:30:00|201593.5|201443.5|201660.1|201510.1|201761|201611|201535.5|201385.5|783
1604928900000|2020-11-09 13:35:00|201660.7|201510.7|201922.5|201772.5|201945|201795|201529.9|201379.9|798
1604929200000|2020-11-09 13:40:00|201943|201793|202025.7|201875.7|202308.8|202158.8|201938.5|201788.5|777
1604929500000|2020-11-09 13:45:00|202022.9|201872.9|201897.8|201747.8|202528.9|202378.9|201850|201700|781
1604929800000|2020-11-09 13:50:00|201908.2|201758.2|201896.8|201746.8|201994.9|201844.9|201673.5|201523.5|770
1604930100000|2020-11-09 13:55:00|201898.1|201748.1|201830.8|201680.8|201898.5|201748.5|201738.9|201588.9|759
1604930400000|2020-11-09 14:00:00|201825.3|201675.3|201672|201522|201875.7|201725.7|201528.9|201378.9|736
1604930700000|2020-11-09 14:05:00|201691.4|201541.4|201928.5|201778.5|202018.3|201868.3|201635|201485|753
1604931000000|2020-11-09 14:10:00|201931.5|201781.5|202062.7|201912.7|202075|201925|201872.5|201722.5|710
1604931300000|2020-11-09 14:15:00|202061.4|201911.4|202191.7|202041.7|202295|202145|202047.5|201897.5|752
1604931600000|2020-11-09 14:20:00|202192.2|202042.2|202257.4|202107.4|202330.5|202180.5|201999.7|201849.7|743
1604931900000|2020-11-09 14:25:00|202261.8|202111.8|202081.6|201931.6|202406|202256|201952.2|201813.8|785
1604932200000|2020-11-09 14:30:00|202080.5|201930.5|202162.3|202012.3|202204.8|202054.8|201842.9|201692.9|823
1604932500000|2020-11-09 14:35:00|202166.3|202016.3|201986.4|201836.4|202253.8|202103.8|201813.8|201663.8|803
1604932800000|2020-11-09 14:40:00|201962.9|201812.9|202276.6|202126.6|202688.9|202538.9|201911.9|201761.9|797
1604933100000|2020-11-09 14:45:00|202281.8|202131.8|202140.9|201990.9|202422|202272|201985.3|201835.3|828
1604933400000|2020-11-09 14:50:00|202144.5|201994.5|202199.5|202049.5|202425.9|202308|202091.4|201941.4|801
1604933700000|2020-11-09 14:55:00|202211.1|202061.1|202675|202525|202697.7|202547.7|202199.7|202049.7|815
1604934000000|2020-11-09 15:00:00|202677.9|202527.9|202135.5|201985.5|202817.4|202667.4|202125.6|201975.6|822
1604934300000|2020-11-09 15:05:00|202146.3|201996.3|202774.8|202624.8|202778.5|202628.5|202093.4|201943.4|816
1604934600000|2020-11-09 15:10:00|202795.4|202645.4|202640.9|202490.9|202879|202729|202517.8|202367.8|823
1604934900000|2020-11-09 15:15:00|202635.8|202485.8|202580.7|202430.7|202874.1|202724.1|202515.4|202365.4|823
1604935200000|2020-11-09 15:20:00|202571.6|202421.6|202832.6|202682.6|202960.7|202810.7|202558|202408|800
1604935500000|2020-11-09 15:25:00|202832.3|202682.3|202684.5|202534.5|202900|202750|202592.1|202442.1|796
1604935800000|2020-11-09 15:30:00|202692.9|202542.9|202909|202759|202988.8|202838.8|202547.5|202397.5|803
1604936100000|2020-11-09 15:35:00|202909.8|202759.8|203451.3|203301.3|203482.6|203332.6|202903.5|202753.5|804
1604936400000|2020-11-09 15:40:00|203417.4|203267.4|203288.6|203138.6|203596.5|203446.5|203144|202994|803
1604936700000|2020-11-09 15:45:00|203294.3|203144.3|203492.6|203342.6|203496.9|203346.9|203234.6|203084.6|803
1604937000000|2020-11-09 15:50:00|203499.4|203349.4|203295.5|203145.5|203551|203401|203249.5|203099.5|902
1604937300000|2020-11-09 15:55:00|203289.9|203139.9|203031.5|202881.5|203695.3|203545.3|202944|202794|1028
1604937600000|2020-11-09 16:00:00|203032.3|202882.3|203472.7|203322.7|203540.2|203390.2|203031.9|202881.9|1070
1604937900000|2020-11-09 16:05:00|203476.4|203326.4|203354.7|203204.7|203700.1|203550.1|203309|203159|997
1604938200000|2020-11-09 16:10:00|203353.9|203203.9|203435.5|203285.5|203665.6|203515.6|203321.3|203171.3|1073
1604938500000|2020-11-09 16:15:00|203424.9|203274.9|203466.1|203316.1|203611.3|203461.3|203193.9|203043.9|1039
1604938800000|2020-11-09 16:20:00|203459.6|203309.6|203280.6|203130.6|203513.2|203363.2|203268.9|203118.9|989
1604939100000|2020-11-09 16:25:00|203274.4|203124.4|203263.5|203113.5|203516.8|203366.8|203211|203103.7|1013
1604939400000|2020-11-09 16:30:00|203266.3|203116.3|203358.2|203208.2|203682.3|203532.3|203150.5|203000.5|1041
1604939700000|2020-11-09 16:35:00|203354.9|203204.9|203388.1|203238.1|203474.8|203324.8|203248|203098|1059
1604940000000|2020-11-09 16:40:00|203389|203239|203793.8|203643.8|203802.6|203652.6|203379.6|203229.6|1095
1604940300000|2020-11-09 16:45:00|203788.9|203638.9|204266|204116|204344|204194|203657.6|203507.6|1063
1604940600000|2020-11-09 16:50:00|204265|204115|204064.1|203914.1|204536.5|204386.5|203949.3|203799.3|1026
1604940900000|2020-11-09 16:55:00|204064.8|203914.8|204230.2|204080.2|204276.9|204126.9|204002.3|203852.3|993
1604941200000|2020-11-09 17:00:00|204234.5|204084.5|204040.7|203890.7|204234.5|204084.5|203878.4|203728.4|1055
1604941500000|2020-11-09 17:05:00|204038.9|203888.9|203717.8|203567.8|204169.4|204019.4|203675.5|203525.5|992
1604941800000|2020-11-09 17:10:00|203737.6|203587.6|203794|203644|203897.9|203747.9|203677.1|203527.1|968
1604942100000|2020-11-09 17:15:00|203794.4|203644.4|203988.5|203838.5|204052.1|203902.1|203763.8|203613.8|966
1604942400000|2020-11-09 17:20:00|203990.3|203840.3|203765.2|203615.2|204011.4|203861.4|203750.7|203600.7|1010
1604942700000|2020-11-09 17:25:00|203766.2|203616.2|203645.2|203495.2|203889.9|203781.4|203611.5|203461.5|902
1604943000000|2020-11-09 17:30:00|203636.5|203486.5|203745|203595|203856.9|203706.9|203630|203480|947
1604943300000|2020-11-09 17:35:00|203746.4|203596.4|203679.8|203629.8|203890.2|203740.2|203664.8|203538.6|946
1604943600000|2020-11-09 17:40:00|203677.9|203627.9|203670.6|203520.6|203774.2|203627.9|203534.1|203428.3|930
1604943900000|2020-11-09 17:45:00|203677.2|203527.2|203578.4|203428.4|203736.6|203586.6|203526.6|203376.6|892
1604944200000|2020-11-09 17:50:00|203578.3|203428.3|203122.2|202972.2|203604.1|203468|203090.6|202940.6|906
1604944500000|2020-11-09 17:55:00|203120.9|202970.9|203418.5|203268.5|203479.3|203336.9|203105.2|202955.2|895
1604944800000|2020-11-09 18:00:00|203403.6|203253.6|203338.3|203188.3|203503.3|203353.3|203215.5|203065.5|827
1604945100000|2020-11-09 18:05:00|203329.7|203179.7|203299.6|203149.6|203439.7|203289.7|203274.9|203124.9|821
1604945400000|2020-11-09 18:10:00|203299.3|203149.3|203335.9|203185.9|203435.2|203285.2|203247.4|203097.4|834
1604945700000|2020-11-09 18:15:00|203338.5|203188.5|203396.4|203246.4|203530.8|203399.9|203323.7|203173.7|890
1604946000000|2020-11-09 18:20:00|203415.2|203265.2|203785.7|203635.7|203862.2|203736.8|203415.2|203265.2|825
1604946300000|2020-11-09 18:25:00|203785.8|203635.8|203431.3|203281.3|203785.8|203635.8|203389.5|203239.5|898
1604946600000|2020-11-09 18:30:00|203445.1|203295.1|203464.9|203314.9|203554|203404|203313.7|203163.7|841
1604946900000|2020-11-09 18:35:00|203463.9|203313.9|203469.9|203319.9|203493.1|203343.1|203210.7|203060.7|871
1604947200000|2020-11-09 18:40:00|203472.5|203322.5|203581.1|203431.1|203655.3|203505.3|203377.4|203227.4|845
1604947500000|2020-11-09 18:45:00|203580.8|203430.8|203641.4|203491.4|203686.9|203536.9|203408.3|203258.3|797
1604947800000|2020-11-09 18:50:00|203644.2|203494.2|203854.1|203704.1|203929.6|203779.6|203580|203430|758
1604948100000|2020-11-09 18:55:00|203852|203702|203776.2|203626.2|203962.3|203841.3|203654.6|203504.6|790
1604948400000|2020-11-09 19:00:00|203777.9|203627.9|203770.7|203620.7|203836.6|203725.7|203678.4|203528.4|824
1604948700000|2020-11-09 19:05:00|203778.7|203628.7|203604.4|203454.4|203786|203636|203571.3|203432.9|858
1604949000000|2020-11-09 19:10:00|203604.1|203454.1|203734.5|203584.5|203756.2|203652.2|203579.7|203435.1|798
1604949300000|2020-11-09 19:15:00|203733.6|203583.6|203452.2|203302.2|203754.8|203604.8|203442.5|203292.5|841
1604949600000|2020-11-09 19:20:00|203453.1|203303.1|203611.7|203461.7|203678.9|203528.9|203425.4|203275.4|843
1604949900000|2020-11-09 19:25:00|203608.3|203458.3|203432.2|203282.2|203641.5|203491.5|203429.3|203279.3|911
1604950200000|2020-11-09 19:30:00|203434.7|203284.7|203514.6|203364.6|203579.6|203470.6|203404.8|203254.8|815
1604950500000|2020-11-09 19:35:00|203519.4|203369.4|203604|203454|203627.6|203520.2|203382.9|203252.8|802
1604950800000|2020-11-09 19:40:00|203595.8|203445.8|203272.2|203122.2|203624.6|203474.6|203261.9|203111.9|894
1604951100000|2020-11-09 19:45:00|203269.2|203119.2|203190.6|203040.6|203388.8|203238.8|203141.8|202991.8|829
1604951400000|2020-11-09 19:50:00|203190.7|203040.7|203180.2|203030.2|203308.8|203158.8|203163|203013|820
1604951700000|2020-11-09 19:55:00|203178.3|203028.3|203045.2|202895.2|203186.8|203036.8|202924.5|202774.5|915
1604952000000|2020-11-09 20:00:00|203037.1|202887.1|202840.2|202690.2|203129.3|202979.3|202831.4|202681.4|898
1604952300000|2020-11-09 20:05:00|202842.1|202692.1|202965.7|202815.7|203024|202874|202797.1|202647.1|891
1604952600000|2020-11-09 20:10:00|202963.6|202813.6|203062|202912|203207.2|203057.2|202947.8|202797.8|830
1604952900000|2020-11-09 20:15:00|203064.1|202914.1|203052|202902|203079.2|202929.2|202982.2|202832.2|893
1604953200000|2020-11-09 20:20:00|203051.2|202901.2|203004.3|202854.3|203169.9|203019.9|202991.1|202841.1|812
1604953500000|2020-11-09 20:25:00|203004.4|202854.4|203050.7|202900.7|203084.6|202934.6|202940.8|202790.8|887
1604953800000|2020-11-09 20:30:00|203048|202898|202960.6|202810.6|203056.5|202906.5|202878.6|202728.6|936
1604954100000|2020-11-09 20:35:00|202961.1|202811.1|202860.2|202710.2|202964|202814|202854.5|202704.5|935
1604954400000|2020-11-09 20:40:00|202859.6|202709.6|202744.5|202594.5|202954.5|202804.5|202744.5|202594.5|800
1604954700000|2020-11-09 20:45:00|202748|202598|203014.3|202864.3|203132.7|202982.7|202748|202598|826
1604955000000|2020-11-09 20:50:00|203003.8|202853.8|203326.5|203176.5|203328.7|203178.7|203003.8|202853.8|984
1604955300000|2020-11-09 20:55:00|203323.1|203173.1|203309.3|203159.3|203425.4|203275.4|203261.3|203111.3|980
1604955600000|2020-11-09 21:00:00|203305.1|203155.1|203182.9|203032.9|203366|203216|203181.6|203031.6|812
1604955900000|2020-11-09 21:05:00|203183.6|203033.6|203127.4|202977.4|203214|203064|203089.9|202939.9|734
1604956200000|2020-11-09 21:10:00|203128.7|202978.7|203154.1|203004.1|203200.3|203050.3|203112.1|202962.1|738
1604956500000|2020-11-09 21:15:00|203155|203005|203216|203066|203293.3|203143.3|203120.8|202970.8|489
1604956800000|2020-11-09 21:20:00|203215.5|203065.5|203277.3|203127.3|203330.4|203180.4|203201.1|203051.1|564
1604957100000|2020-11-09 21:25:00|203280.8|203130.8|203209.6|203059.6|203299.2|203149.2|203191.6|203041.6|552
1604957400000|2020-11-09 21:30:00|203210.4|203060.4|203279.8|203129.8|203342.3|203192.3|203201.5|203051.5|557
1604957700000|2020-11-09 21:35:00|203281.8|203131.8|203326.8|203176.8|203354.8|203204.8|203257.3|203107.3|445
1604958000000|2020-11-09 21:40:00|203326|203176|203465.6|203315.6|203485.6|203335.6|203325.7|203175.7|458
1604958300000|2020-11-09 21:45:00|203466.6|203316.6|203553.6|203403.6|203559.7|203419.5|203454.1|203312.9|462
1604958600000|2020-11-09 21:50:00|203547.4|203397.4|203537.3|203387.3|203574.4|203424.4|203414.7|203264.7|469
1604958900000|2020-11-09 21:55:00|203516.2|203366.2|203517.3|203367.3|203634.2|203418.1|203467.4|203317.4|496
1604959200000|2020-11-09 22:00:00|203486.5|203336.5|203214.2|202895.2|203489.4|203339.4|203209.2|202890.2|62
1604959500000|2020-11-09 22:05:00|203249.6|202930.6|203257.5|202938.5|203348.1|203029.1|203098.3|202779.3|152
1604959800000|2020-11-09 22:10:00|203268.9|202949.9|203257.4|202938.4|203379.2|203060.2|203121.4|202802.4|190
1604960100000|2020-11-09 22:15:00|203257.5|202938.5|203272.4|202953.4|203361.8|203042.8|203106|202787|174
1604960400000|2020-11-09 22:20:00|203262.2|202943.2|203164.5|202845.5|203334.2|203015.2|203107.8|202788.8|138
1604960700000|2020-11-09 22:25:00|203159.5|202840.5|203504.9|203185.9|203597.7|203278.7|203134.4|202815.4|181
1604961000000|2020-11-09 22:30:00|203501.1|203182.1|203478.8|203159.8|203605.5|203286.5|203362.8|203136.8|306
1604961300000|2020-11-09 22:35:00|203477.6|203162.1|203485.8|203187.4|203516.2|203230.4|203346.5|203124.6|146
1604961600000|2020-11-09 22:40:00|203485.9|203190.5|203488.7|203169.7|203529.5|203314.1|203348.2|203122.7|185
1604961900000|2020-11-09 22:45:00|203489.1|203170.1|203473.6|203219|203537.1|203265.7|203346.4|203122.2|392
1604962200000|2020-11-09 22:50:00|203473.9|203205.2|203486.9|203206.6|203566.2|203315|203410.5|203126.8|241
1604962500000|2020-11-09 22:55:00|203480.7|203193.9|203470.7|203151.7|203570.9|203274.3|203388|203135.8|161
1604962800000|2020-11-09 23:00:00|203474.8|203155.8|203465.8|203146.8|203597.9|203291.7|203305.7|202986.7|555
1604963100000|2020-11-09 23:05:00|203462.2|203143.2|203343.9|203024.9|203485.8|203199.1|203266.7|202958.5|446
1604963400000|2020-11-09 23:10:00|203319.5|203000.5|203443|203124|203484.2|203193|203261.4|202973.6|554
1604963700000|2020-11-09 23:15:00|203448.6|203129.6|203351.6|203032.6|203501.9|203214.5|203267.5|202948.5|563
1604964000000|2020-11-09 23:20:00|203354.2|203035.2|203250.9|202931.9|203399.6|203080.6|203144.9|202886.2|486
1604964300000|2020-11-09 23:25:00|203227.4|202908.4|203329.2|203047.1|203462.9|203143.9|203133.8|202871.4|448
1604964600000|2020-11-09 23:30:00|203442.2|203123.2|203278.6|203008.1|203470.8|203151.8|203113.8|202937|503
1604964900000|2020-11-09 23:35:00|203171.4|203021.4|203246.8|203096.8|203383.5|203127.6|203103.5|202953.5|481
1604965200000|2020-11-09 23:40:00|203267.1|203117.1|203327.9|203177.9|203383.2|203233.2|203247.6|203097.6|441
1604965500000|2020-11-09 23:45:00|203327.8|203177.8|203321.3|203171.3|203390.5|203205.9|203190.2|203040.2|473
1604965800000|2020-11-09 23:50:00|203322.6|203172.6|203461|203311|203537.4|203387.4|203295.2|203145.2|543
1604966100000|2020-11-09 23:55:00|203460.3|203310.3|203460.9|203310.9|203537.1|203387.1|203393.6|203243.6|509
1604966400000|2020-11-10 00:00:00|203459.2|203309.2|203306.8|203156.8|203576.4|203426.4|203261.4|203111.4|773
1604966700000|2020-11-10 00:05:00|203307.8|203157.8|203486.9|203336.9|203646.3|203496.3|203304.4|203154.4|694
1604967000000|2020-11-10 00:10:00|203485|203335|203475.3|203325.3|203656.5|203506.5|203441.3|203291.3|640
1604967300000|2020-11-10 00:15:00|203475|203325|203731.4|203581.4|203739.4|203589.4|203463.5|203313.5|626
1604967600000|2020-11-10 00:20:00|203744.4|203594.4|203950.6|203800.6|203970.1|203820.1|203652.1|203502.1|653
1604967900000|2020-11-10 00:25:00|203953.4|203803.4|203942.8|203792.8|204053.3|203903.3|203883.7|203733.7|636
1604968200000|2020-11-10 00:30:00|203943.8|203793.8|203938.9|203788.9|204043.8|203893.8|203926.8|203776.8|603
1604968500000|2020-11-10 00:35:00|203939.3|203789.3|203891.8|203741.8|204037.8|203887.8|203843.8|203693.8|604
1604968800000|2020-11-10 00:40:00|203903.3|203753.3|203974|203824|204019.8|203869.8|203809.1|203659.1|556
1604969100000|2020-11-10 00:45:00|203973.4|203823.4|203835.7|203685.7|203991.5|203841.5|203807.3|203657.3|511
1604969400000|2020-11-10 00:50:00|203835.4|203685.4|203955.3|203805.3|203986.3|203836.3|203772.1|203622.1|669
1604969700000|2020-11-10 00:55:00|203959.6|203809.6|204113.3|203963.3|204260.8|204110.8|203925.8|203775.8|659
1604970000000|2020-11-10 01:00:00|204112.6|203962.6|204003.3|203853.3|204116.5|203966.5|203883.1|203733.1|654
1604970300000|2020-11-10 01:05:00|204019.8|203869.8|203919.9|203769.9|204104.8|203954.8|203889.6|203739.6|587
1604970600000|2020-11-10 01:10:00|203926.9|203776.9|204007.1|203857.1|204035.9|203885.9|203831.4|203681.4|603
1604970900000|2020-11-10 01:15:00|204005.5|203855.5|204040.3|203890.3|204150.8|204000.8|203949.9|203799.9|733
1604971200000|2020-11-10 01:20:00|204041.4|203891.4|204023.3|203873.3|204161.2|204011.2|203987.8|203837.8|709
1604971500000|2020-11-10 01:25:00|204045|203895|204049|203899|204101.9|203951.9|203921.9|203771.9|684
1604971800000|2020-11-10 01:30:00|204042|203892|203964.9|203814.9|204163.8|204013.8|203922.5|203772.5|675
1604972100000|2020-11-10 01:35:00|203965.5|203815.5|204126.4|203976.4|204163|204013|203822.5|203672.5|725
1604972400000|2020-11-10 01:40:00|204127.4|203977.4|204089.3|203939.3|204204.5|204054.5|204021.6|203871.6|662
1604972700000|2020-11-10 01:45:00|204059.3|203909.3|204082|203932|204177.7|204027.7|204015|203865|676
1604973000000|2020-11-10 01:50:00|204083.3|203933.3|204161.9|204011.9|204201.6|204051.6|203957|203807|575
1604973300000|2020-11-10 01:55:00|204153.5|204003.5|204082.4|203932.4|204183.6|204033.6|204039.9|203889.9|525
1604973600000|2020-11-10 02:00:00|204083.8|203933.8|203772.9|203622.9|204090.9|203940.9|203756.3|203606.3|706
1604973900000|2020-11-10 02:05:00|203774|203624|203656.2|203506.2|203829.3|203679.3|203638.9|203488.9|664
1604974200000|2020-11-10 02:10:00|203657.3|203507.3|203701.2|203551.2|203727.5|203577.5|203640.1|203490.1|566
1604974500000|2020-11-10 02:15:00|203700.6|203550.6|203698.3|203548.3|203705|203555|203603.8|203453.8|598
1604974800000|2020-11-10 02:20:00|203695.4|203545.4|203587.9|203437.9|203697.2|203547.2|203549.5|203399.5|606
1604975100000|2020-11-10 02:25:00|203585.7|203435.7|203559.1|203409.1|203666.2|203516.2|203528.5|203378.5|586
1604975400000|2020-11-10 02:30:00|203559.3|203409.3|203496.8|203346.8|203566.5|203416.5|203438.2|203288.2|557
1604975700000|2020-11-10 02:35:00|203496.5|203346.5|203629|203479|203694.9|203544.9|203473.5|203323.5|571
1604976000000|2020-11-10 02:40:00|203627.5|203477.5|203675.5|203525.5|203755.7|203605.7|203582.7|203432.7|598
1604976300000|2020-11-10 02:45:00|203676.6|203526.6|203638.5|203488.5|203684|203534|203600.1|203450.1|597
1604976600000|2020-11-10 02:50:00|203640.5|203490.5|203776.5|203626.5|203862.4|203712.4|203612.8|203462.8|683
1604976900000|2020-11-10 02:55:00|203778.3|203628.3|203898.1|203748.1|203958.2|203808.2|203769.9|203619.9|638
1604977200000|2020-11-10 03:00:00|203894.5|203744.5|203901.4|203751.4|203946.4|203796.4|203762.4|203612.4|702
1604977500000|2020-11-10 03:05:00|203880.2|203730.2|203862.9|203712.9|203908.4|203758.4|203801|203651|664
1604977800000|2020-11-10 03:10:00|203862.2|203712.2|203870|203720|203981.6|203831.6|203818.2|203668.2|567
1604978100000|2020-11-10 03:15:00|203869.7|203719.7|203886.5|203736.5|203955.9|203805.9|203841.8|203691.8|516
1604978400000|2020-11-10 03:20:00|203893.6|203743.6|203928.8|203778.8|203928.8|203778.8|203821.5|203671.5|512
1604978700000|2020-11-10 03:25:00|203930.8|203780.8|203870|203720|203933.6|203783.6|203833.8|203683.8|475
1604979000000|2020-11-10 03:30:00|203868.1|203718.1|203911.7|203761.7|203926.6|203776.6|203833.7|203683.7|547
1604979300000|2020-11-10 03:35:00|203912.8|203762.8|204077.9|203927.9|204117.7|203967.7|203863.8|203713.8|635
1604979600000|2020-11-10 03:40:00|204077.3|203927.3|204005.4|203855.4|204083.1|203933.1|203992.7|203842.7|608
1604979900000|2020-11-10 03:45:00|204005.9|203855.9|204048.1|203898.1|204119.5|203969.5|203959.1|203809.1|508
1604980200000|2020-11-10 03:50:00|204043.4|203893.4|203997.4|203847.4|204098.4|203948.4|203994.1|203844.1|550
1604980500000|2020-11-10 03:55:00|203997.3|203847.3|203954.7|203804.7|204051.5|203901.5|203910.5|203760.5|616
1604980800000|2020-11-10 04:00:00|203950.4|203800.4|203837.3|203687.3|203984.4|203834.4|203837.1|203687.1|501
1604981100000|2020-11-10 04:05:00|203851.7|203701.7|203916.6|203766.6|203977.6|203827.6|203837.1|203687.1|521
1604981400000|2020-11-10 04:10:00|203917.5|203767.5|203894.1|203744.1|203933.3|203783.3|203855.1|203705.1|430
1604981700000|2020-11-10 04:15:00|203896|203746|203740.9|203590.9|203973.6|203823.6|203740.4|203590.4|456
1604982000000|2020-11-10 04:20:00|203741.6|203591.6|203722.8|203572.8|203797.7|203647.7|203718.9|203568.9|476
1604982300000|2020-11-10 04:25:00|203723.4|203573.4|203716.7|203566.7|203797.6|203647.6|203675|203525|489
1604982600000|2020-11-10 04:30:00|203715.8|203565.8|203762.7|203612.7|203764|203614|203711.5|203561.5|375
1604982900000|2020-11-10 04:35:00|203762.4|203612.4|203738|203588|203762.8|203612.8|203660.9|203510.9|372
1604983200000|2020-11-10 04:40:00|203738.1|203588.1|203749.1|203599.1|203789.7|203639.7|203707.5|203557.5|401
1604983500000|2020-11-10 04:45:00|203749|203599|203763.6|203613.6|203840.2|203690.2|203706|203556|458
1604983800000|2020-11-10 04:50:00|203763.9|203613.9|203735.8|203585.8|203763.9|203613.9|203718.5|203568.5|395
1604984100000|2020-11-10 04:55:00|203730.9|203580.9|203682.6|203532.6|203731.4|203581.4|203656.9|203506.9|439
1604984400000|2020-11-10 05:00:00|203680.2|203530.2|203609.8|203459.8|203696.8|203546.8|203603.9|203453.9|472
1604984700000|2020-11-10 05:05:00|203602.9|203452.9|203577|203427|203640.9|203490.9|203474.6|203324.6|492
1604985000000|2020-11-10 05:10:00|203574|203424|203594.1|203444.1|203646.9|203496.9|203549.6|203399.6|414
1604985300000|2020-11-10 05:15:00|203591|203441|203552.3|203402.3|203643.5|203493.5|203516|203366|564
1604985600000|2020-11-10 05:20:00|203550|203400|203468.5|203318.5|203571.3|203421.3|203441.3|203291.3|508
1604985900000|2020-11-10 05:25:00|203469.4|203319.4|203405|203255|203469.4|203319.4|203380.1|203230.1|473
1604986200000|2020-11-10 05:30:00|203406|203256|203528.4|203378.4|203550.3|203400.3|203389.1|203239.1|509
1604986500000|2020-11-10 05:35:00|203519.3|203369.3|203638.5|203488.5|203664.2|203514.2|203511.1|203361.1|464
1604986800000|2020-11-10 05:40:00|203636.1|203486.1|203707.5|203557.5|203711|203561|203609.2|203459.2|451
1604987100000|2020-11-10 05:45:00|203705.8|203555.8|203719.6|203569.6|203734.7|203584.7|203654.2|203504.2|516
1604987400000|2020-11-10 05:50:00|203717.5|203567.5|203718.9|203568.9|203749.1|203599.1|203686.6|203536.6|441
1604987700000|2020-11-10 05:55:00|203717.9|203567.9|203646.5|203496.5|203725.4|203575.4|203631|203481|515
1604988000000|2020-11-10 06:00:00|203648.9|203498.9|203579.8|203429.8|203668.3|203518.3|203550|203400|549
1604988300000|2020-11-10 06:05:00|203581|203431|203541|203391|203629.2|203479.2|203450|203300|491
1604988600000|2020-11-10 06:10:00|203548.9|203398.9|203603.4|203453.4|203612.3|203462.3|203470.1|203320.1|599
1604988900000|2020-11-10 06:15:00|203602.6|203452.6|203779.7|203629.7|203821.5|203671.5|203562.3|203412.3|576
1604989200000|2020-11-10 06:20:00|203779.1|203629.1|204025.6|203875.6|204029|203879|203763.1|203613.1|580
1604989500000|2020-11-10 06:25:00|204026.1|203876.1|204000.5|203850.5|204026.1|203876.1|203891.7|203741.7|514
1604989800000|2020-11-10 06:30:00|204000.1|203850.1|203871.9|203721.9|204006.9|203856.9|203871.2|203721.2|544
1604990100000|2020-11-10 06:35:00|203878.6|203728.6|203865.3|203715.3|204015.1|203865.1|203860.3|203710.3|546
1604990400000|2020-11-10 06:40:00|203867.4|203717.4|203805.7|203655.7|203886|203736|203783.6|203633.6|529
1604990700000|2020-11-10 06:45:00|203805.6|203655.6|203768.2|203618.2|203813.1|203663.1|203670.4|203520.4|533
1604991000000|2020-11-10 06:50:00|203766.6|203616.6|203646.9|203496.9|203775.3|203625.3|203617.8|203467.8|671
1604991300000|2020-11-10 06:55:00|203649.1|203499.1|203654.2|203504.2|203705.4|203555.4|203597.5|203447.5|606
1604991600000|2020-11-10 07:00:00|203650.1|203500.1|203506.2|203356.2|203652.6|203502.6|203324.4|203174.4|794
1604991900000|2020-11-10 07:05:00|203506.3|203356.3|203465.5|203315.5|203572.2|203422.2|203380|203230|715
1604992200000|2020-11-10 07:10:00|203467.4|203317.4|203628.9|203478.9|203646|203496|203452.7|203302.7|751
1604992500000|2020-11-10 07:15:00|203628.8|203478.8|203419|203269|203693.4|203543.4|203375.6|203225.6|781
1604992800000|2020-11-10 07:20:00|203419.6|203269.6|203258.8|203108.8|203504.8|203354.8|203257.4|203107.4|732
1604993100000|2020-11-10 07:25:00|203261|203111|203132.7|202982.7|203406.9|203256.9|203100.9|202950.9|778
1604993400000|2020-11-10 07:30:00|203138.3|202988.3|203347.4|203197.4|203359.7|203209.7|203017.2|202867.2|833
1604993700000|2020-11-10 07:35:00|203350.9|203200.9|203524.9|203374.9|203535.2|203386.8|203321.2|203185.6|720
1604994000000|2020-11-10 07:40:00|203525.5|203375.5|203205.6|203055.6|203525.5|203385.3|203205.6|203055.6|872
1604994300000|2020-11-10 07:45:00|203206.3|203056.3|203544.9|203394.9|203549.7|203399.7|203139.9|202989.9|877
1604994600000|2020-11-10 07:50:00|203544.7|203394.7|203947.8|203797.8|203970.5|203820.5|203528.8|203384.2|889
1604994900000|2020-11-10 07:55:00|203947.1|203797.1|204382.2|204232.2|204383.1|204233.1|203932.9|203782.9|765
1604995200000|2020-11-10 08:00:00|204380.9|204230.9|203692.2|203542.2|204386.3|204236.3|203646.5|203496.5|774
1604995500000|2020-11-10 08:05:00|203692.1|203542.1|203776.2|203626.2|203855.9|203705.9|203585.2|203435.2|766
1604995800000|2020-11-10 08:10:00|203781.1|203631.1|203718.7|203568.7|203965.5|203815.5|203699.7|203549.7|752
1604996100000|2020-11-10 08:15:00|203716.7|203566.7|203624.3|203474.3|203777.9|203627.9|203452.3|203339.7|978
1604996400000|2020-11-10 08:20:00|203623.9|203473.9|203493.3|203343.3|203623.9|203473.9|203343.4|203193.4|983
1604996700000|2020-11-10 08:25:00|203494.8|203344.8|203372.9|203222.9|203541.9|203391.9|203284.4|203134.4|984
1604997000000|2020-11-10 08:30:00|203377.9|203227.9|203404.1|203254.1|203558.5|203408.5|203327.6|203177.6|969
1604997300000|2020-11-10 08:35:00|203403.5|203253.5|203425|203275|203628.5|203478.5|203380.3|203230.3|948
1604997600000|2020-11-10 08:40:00|203423.2|203273.2|203360.6|203210.6|203423.8|203273.8|203249.7|203099.7|999
1604997900000|2020-11-10 08:45:00|203368.6|203218.6|203340.4|203190.4|203388.8|203238.8|203222.7|203072.7|965
1604998200000|2020-11-10 08:50:00|203334.4|203184.4|203168.8|203018.8|203372.5|203222.5|203100.7|202950.7|865
1604998500000|2020-11-10 08:55:00|203170.3|203020.3|203250.6|203100.6|203343.2|203239.6|203147.7|202997.7|847
1604998800000|2020-11-10 09:00:00|203250|203100|203171.1|203021.1|203337|203190.5|203091.7|202979.2|825
1604999100000|2020-11-10 09:05:00|203172|203022|203245.6|203095.6|203317.9|203200.3|203035.3|202926.8|867
1604999400000|2020-11-10 09:10:00|203244.9|203094.9|203342.1|203192.1|203370.4|203220.4|203201.2|203051.2|829
1604999700000|2020-11-10 09:15:00|203347.4|203197.4|203118.5|202968.5|203354.2|203204.2|203009.4|202859.4|858
1605000000000|2020-11-10 09:20:00|203118.6|202968.6|202852.5|202702.5|203125.3|202975.3|202836|202686|802
1605000300000|2020-11-10 09:25:00|202853.4|202703.4|203042.7|202892.7|203066.5|202960.8|202844.9|202694.9|773
1605000600000|2020-11-10 09:30:00|203042.8|202892.8|203330.7|203180.7|203386.5|203274|203024.6|202874.6|811
1605000900000|2020-11-10 09:35:00|203329.5|203179.5|203135.8|202985.8|203379.7|203273.6|203077|202927|833
1605001200000|2020-11-10 09:40:00|203135.6|202985.6|203199.9|203049.9|203238.5|203088.5|202997.3|202854.9|892
1605001500000|2020-11-10 09:45:00|203198.8|203048.8|202947.6|202797.6|203213.1|203063.1|202941.5|202791.5|880
1605001800000|2020-11-10 09:50:00|202945.4|202795.4|203052.3|202902.3|203209.2|203059.2|202941.6|202791.6|976
1605002100000|2020-11-10 09:55:00|203057.8|202907.8|203079.3|202929.3|203133.9|202983.9|202971.2|202821.2|659
1605002400000|2020-11-10 10:00:00|203079|202929|203245.3|203095.3|203258.4|203108.4|202855|202705|876
1605002700000|2020-11-10 10:05:00|203245.1|203095.1|203690.2|203540.2|203693.5|203543.5|203238.5|203088.5|1015
1605003000000|2020-11-10 10:10:00|203688.4|203538.4|203771.9|203621.9|203787.2|203637.2|203495.4|203345.4|946
1605003300000|2020-11-10 10:15:00|203793|203643|203554.7|203404.7|203802.6|203652.6|203447.1|203297.1|889
1605003600000|2020-11-10 10:20:00|203554.8|203404.8|203530|203380|203643.9|203512.2|203379.5|203229.5|912
1605003900000|2020-11-10 10:25:00|203527.3|203377.3|203321.8|203171.8|203530.8|203380.8|203312.7|203162.7|949
1605004200000|2020-11-10 10:30:00|203316.2|203166.2|203013.1|202863.1|203388.5|203238.5|203012.9|202862.9|911
1605004500000|2020-11-10 10:35:00|203008.3|202858.3|203017.2|202867.2|203132.5|202984|202947.2|202797.2|805
1605004800000|2020-11-10 10:40:00|203018.4|202868.4|203344.6|203194.6|203488.8|203338.8|202992.6|202842.6|931
1605005100000|2020-11-10 10:45:00|203344.8|203194.8|203679|203529|203686.7|203562.2|203217.3|203067.3|899
1605005400000|2020-11-10 10:50:00|203679.4|203529.4|203623.2|203473.2|203932.9|203782.9|203561.9|203411.9|921
1605005700000|2020-11-10 10:55:00|203623.7|203473.7|203897|203747|203904.1|203754.1|203537|203387|890
1605006000000|2020-11-10 11:00:00|203894.3|203744.3|203820|203670|204021.3|203871.3|203815|203665|832
1605006300000|2020-11-10 11:05:00|203820.3|203670.3|203947.4|203797.4|204058.3|203908.3|203811.3|203661.3|902
1605006600000|2020-11-10 11:10:00|203948.3|203798.3|203751.4|203601.4|203983.8|203833.8|203750.9|203600.9|894
1605006900000|2020-11-10 11:15:00|203752.3|203602.3|203545.4|203395.4|203852.3|203702.3|203508.9|203383|779
1605007200000|2020-11-10 11:20:00|203546|203396|203663.3|203513.3|203791.8|203641.8|203524.2|203374.2|754
1605007500000|2020-11-10 11:25:00|203667.5|203517.5|203761.4|203611.4|203805.5|203655.5|203572.9|203451.4|829
1605007800000|2020-11-10 11:30:00|203763.8|203613.8|203562.2|203412.2|203895.3|203764.2|203556.8|203406.8|744
1605008100000|2020-11-10 11:35:00|203562.5|203412.5|203379.5|203229.5|203636.5|203486.5|203324.7|203174.7|882
1605008400000|2020-11-10 11:40:00|203379.8|203229.8|203439.7|203289.7|203515.9|203380|203294.3|203144.3|854
1605008700000|2020-11-10 11:45:00|203439.1|203289.1|203456.9|203306.9|203503.8|203353.8|203320.4|203170.4|797
1605009000000|2020-11-10 11:50:00|203457.6|203307.6|203150.4|203000.4|203585.6|203435.6|203143.1|202993.1|939
1605009300000|2020-11-10 11:55:00|203150.6|203000.6|203248|203098|203302.7|203152.7|203093.1|202943.1|918
1605009600000|2020-11-10 12:00:00|203247.9|203097.9|203214.1|203064.1|203447.2|203297.2|203182|203032|978
1605009900000|2020-11-10 12:05:00|203213.3|203063.3|203259.7|203109.7|203365.7|203215.7|203117.9|203011.3|885
1605010200000|2020-11-10 12:10:00|203259.1|203109.1|203335|203185|203453.9|203303.9|203201.7|203052.3|927
1605010500000|2020-11-10 12:15:00|203336.5|203186.5|203022.1|202872.1|203377.2|203227.2|202968.2|202818.2|923
1605010800000|2020-11-10 12:20:00|203024.6|202874.6|203619.9|203469.9|203625.6|203475.6|202976|202826|966
1605011100000|2020-11-10 12:25:00|203621|203471|203491.2|203341.2|203638.1|203488.1|203336.8|203186.8|911
1605011400000|2020-11-10 12:30:00|203480|203330|203404|203254|203607.7|203457.7|203378.2|203228.2|859
1605011700000|2020-11-10 12:35:00|203396.8|203246.8|203566.6|203416.6|203663.4|203513.4|203352.4|203202.4|897
1605012000000|2020-11-10 12:40:00|203558.2|203408.2|203545.8|203395.8|203569.2|203435.9|203385.2|203235.2|852
1605012300000|2020-11-10 12:45:00|203546.5|203396.5|203511.3|203361.3|203593|203443|203406.9|203256.9|881
1605012600000|2020-11-10 12:50:00|203510.4|203360.4|203661.9|203511.9|203718.6|203568.6|203459.3|203343.7|817
1605012900000|2020-11-10 12:55:00|203656.9|203506.9|203999.5|203849.5|204108.8|203958.8|203650.8|203500.8|932
1605013200000|2020-11-10 13:00:00|203992.7|203842.7|203884.6|203734.6|203995.1|203845.1|203653.4|203503.4|991
1605013500000|2020-11-10 13:05:00|203881.7|203731.7|204203.8|204053.8|204230.6|204080.6|203874.2|203724.2|1010
1605013800000|2020-11-10 13:10:00|204202.7|204052.7|204238.2|204088.2|204453.7|204346.7|204177.2|204027.2|921
1605014100000|2020-11-10 13:15:00|204237.8|204087.8|204202.3|204052.3|204462.5|204312.5|204129.1|203979.1|908
1605014400000|2020-11-10 13:20:00|204199.9|204049.9|204221.3|204071.3|204456.9|204306.9|204108.1|203958.1|1000
1605014700000|2020-11-10 13:25:00|204221.4|204071.4|204079.3|203929.3|204262.2|204113.6|204028.2|203896.6|991
1605015000000|2020-11-10 13:30:00|204084.6|203934.6|204316.4|204166.4|204385.7|204235.7|204036.8|203892.2|1015
1605015300000|2020-11-10 13:35:00|204310.6|204160.6|204385.5|204335.5|204523|204410|204298.8|204148.8|1009
1605015600000|2020-11-10 13:40:00|204440|204290|204392.2|204242.2|204552.2|204424.4|204323.7|204189.7|967
1605015900000|2020-11-10 13:45:00|204393.4|204243.4|204432.3|204282.3|204507.5|204382.2|204335.4|204230.9|991
1605016200000|2020-11-10 13:50:00|204432.8|204282.8|204312.6|204162.6|204432.8|204282.8|204155.8|204005.8|901
1605016500000|2020-11-10 13:55:00|204315.1|204165.1|204136.5|203986.5|204467.9|204317.9|204071.5|203972.4|960
1605016800000|2020-11-10 14:00:00|204131.3|203981.3|204090.7|203940.7|204136.5|203989.3|203808.9|203707.3|994
1605017100000|2020-11-10 14:05:00|204091.2|203941.2|204091.5|203941.5|204212.2|204069.7|203868.1|203743.7|1034
1605017400000|2020-11-10 14:10:00|204090.6|203940.6|204340.5|204190.5|204342.5|204224.3|204013.6|203900.8|934
1605017700000|2020-11-10 14:15:00|204341.2|204191.2|204480.1|204330.1|204556.4|204411|204229.7|204079.7|935
1605018000000|2020-11-10 14:20:00|204480.7|204330.7|204734.7|204584.7|204777.7|204661.2|204438.9|204321.4|907
1605018300000|2020-11-10 14:25:00|204733.9|204583.9|204420.2|204270.2|204877.1|204727.1|204411.4|204261.4|810
1605018600000|2020-11-10 14:30:00|204417.2|204267.2|204616.9|204466.9|204786.5|204636.5|204385.6|204235.6|838
1605018900000|2020-11-10 14:35:00|204619.7|204469.7|204554.5|204404.5|204863.4|204760.2|204476.4|204343.1|841
1605019200000|2020-11-10 14:40:00|204544.6|204394.6|204489.8|204339.8|204751.7|204648.6|204374.8|204224.8|811
1605019500000|2020-11-10 14:45:00|204490.1|204340.1|204079|203929|204510.8|204400.8|204069.8|203919.8|916
1605019800000|2020-11-10 14:50:00|204078.3|203928.3|204344|204194|204379.2|204247.4|204017.2|203870.6|1057
1605020100000|2020-11-10 14:55:00|204346.7|204196.7|204766|204616|204766|204616|204270.7|204120.7|1041
1605020400000|2020-11-10 15:00:00|204766.6|204616.6|204685.6|204535.6|204882.1|204786.9|204579.4|204442.8|1072
1605020700000|2020-11-10 15:05:00|204686.3|204536.3|204595.9|204545.9|204772.4|204622.4|204391|204285|1093
1605021000000|2020-11-10 15:10:00|204645|204495|204541.2|204391.2|204762.9|204645|204447.1|204302.7|1092
1605021300000|2020-11-10 15:15:00|204542.8|204392.8|204371.1|204221.1|204590.7|204471.1|204312.4|204202.3|1071
1605021600000|2020-11-10 15:20:00|204370.6|204220.6|204576.9|204426.9|204708.3|204619.1|204306.6|204183.5|1095
1605021900000|2020-11-10 15:25:00|204581.1|204431.1|204286.5|204136.5|204620.9|204494.5|204273.9|204123.9|1051
1605022200000|2020-11-10 15:30:00|204317.9|204167.9|204303.3|204153.3|204377.1|204227.1|204192|204042|1049
1605022500000|2020-11-10 15:35:00|204302.7|204152.7|204692.6|204542.6|204822.1|204672.1|204277|204127|1090
1605022800000|2020-11-10 15:40:00|204686.2|204536.2|204787.8|204637.8|204909.1|204800.9|204637.5|204533.9|1057
1605023100000|2020-11-10 15:45:00|204786.7|204636.7|204595.2|204445.2|204802.2|204705.6|204481.2|204375.1|1039
1605023400000|2020-11-10 15:50:00|204595.3|204445.3|204623.7|204473.7|204671.4|204521.4|204481|204356.9|941
1605023700000|2020-11-10 15:55:00|204622.7|204472.7|204312.6|204162.6|204661.6|204549.2|204267.9|204148.5|984
1605024000000|2020-11-10 16:00:00|204315.5|204165.5|204145.7|203995.7|204315.5|204209.4|204054.8|203943.9|942
1605024300000|2020-11-10 16:05:00|204145.5|203995.5|204126.7|203976.7|204204.6|204054.6|203932.5|203834.3|944
1605024600000|2020-11-10 16:10:00|204126|203976|204373.5|204223.5|204376.1|204226.1|204007|203909|971
1605024900000|2020-11-10 16:15:00|204376|204226|204364.7|204214.7|204406|204303.3|204191|204050.6|907
1605025200000|2020-11-10 16:20:00|204367.3|204217.3|204428.3|204278.3|204494.1|204383.7|204219.3|204101.4|942
1605025500000|2020-11-10 16:25:00|204428.2|204278.2|204215|204165|204475.3|204357.1|204195.6|204104.1|848
1605025800000|2020-11-10 16:30:00|204212.8|204162.8|204204|204154|204292.6|204180.5|204065|203948.6|931
1605026100000|2020-11-10 16:35:00|204206.8|204156.8|204253.4|204103.4|204357.8|204259|204119.5|204038.5|869
1605026400000|2020-11-10 16:40:00|204252.4|204102.4|204113.6|203963.6|204253.8|204142.8|203924.3|203832.5|948
1605026700000|2020-11-10 16:45:00|204111.7|203961.7|204261.5|204211.5|204270.1|204219.6|204018.2|203923.6|828
1605027000000|2020-11-10 16:50:00|204251.8|204201.8|204318.6|204268.6|204414.6|204315.6|204175.8|204072.2|951
1605027300000|2020-11-10 16:55:00|204320.3|204270.3|204446|204296|204453.3|204352.3|204171.1|204077.4|979
1605027600000|2020-11-10 17:00:00|204446.3|204296.3|204069.4|204019.4|204453.7|204363.6|203972.7|203874.2|986
1605027900000|2020-11-10 17:05:00|204068.8|204018.8|203756.6|203706.6|204193.2|204096.6|203756.4|203681.9|971
1605028200000|2020-11-10 17:10:00|203757.6|203707.6|203954.4|203804.4|203964.5|203814.5|203676.3|203563.8|1001
1605028500000|2020-11-10 17:15:00|203952.3|203802.3|204034.1|203884.1|204160.2|204041.8|203900.8|203793.2|974
1605028800000|2020-11-10 17:20:00|204033.1|203883.1|204053.3|203903.3|204194.1|204083.1|203933.2|203830.8|920
1605029100000|2020-11-10 17:25:00|204056.2|203906.2|203918.2|203868.2|204104.5|203962.3|203904.8|203764.3|903
1605029400000|2020-11-10 17:30:00|203920.3|203870.3|203903.9|203753.9|204004.9|203918|203809.7|203719.2|945
1605029700000|2020-11-10 17:35:00|203904.1|203754.1|203803.2|203753.2|203994.9|203877.3|203786.3|203691.7|929
1605030000000|2020-11-10 17:40:00|203802.3|203752.3|203680.4|203630.4|203893|203813.6|203620.5|203531.8|964
1605030300000|2020-11-10 17:45:00|203666.5|203616.5|203448.1|203398.1|203693.5|203616.5|203411.4|203288|931
1605030600000|2020-11-10 17:50:00|203447.1|203397.1|203540.4|203390.4|203605|203491.1|203427.9|203327.6|768
1605030900000|2020-11-10 17:55:00|203540.6|203390.6|203567.4|203417.4|203596.7|203488.6|203449.7|203353|867
1605031200000|2020-11-10 18:00:00|203573.1|203423.1|203280.1|203130.1|203573.1|203450.6|203265.1|203115.1|885
1605031500000|2020-11-10 18:05:00|203280.5|203130.5|203357.3|203307.3|203533|203416.4|203174.4|203068.7|900
1605031800000|2020-11-10 18:10:00|203358.1|203308.1|203513.3|203463.3|203600.6|203491.5|203356.6|203232.7|825
1605032100000|2020-11-10 18:15:00|203490.2|203440.2|203562.3|203412.3|203586.7|203475.5|203425.2|203300.7|793
1605032400000|2020-11-10 18:20:00|203561.1|203411.1|203618.3|203568.3|203672.3|203568.3|203511.2|203381.6|878
1605032700000|2020-11-10 18:25:00|203618.8|203568.8|203659.8|203509.8|203709.2|203601.6|203528.4|203427.1|881
1605033000000|2020-11-10 18:30:00|203660.6|203510.6|203665.4|203515.4|203776.3|203665.9|203660.6|203510.6|857
1605033300000|2020-11-10 18:35:00|203661.8|203511.8|203587.6|203437.6|203800.4|203696.1|203568.1|203418.1|886
1605033600000|2020-11-10 18:40:00|203591.3|203441.3|203456.5|203306.5|203594.2|203444.2|203381.9|203272.5|797
1605033900000|2020-11-10 18:45:00|203457.1|203307.1|203467.2|203317.2|203507.6|203407.7|203360.9|203243.2|833
1605034200000|2020-11-10 18:50:00|203467.6|203317.6|203270.7|203220.7|203468|203350.8|203212|203090.2|736
1605034500000|2020-11-10 18:55:00|203270.3|203220.3|203292.9|203142.9|203411.4|203287.6|203254.8|203133.9|871
1605034800000|2020-11-10 19:00:00|203292.6|203142.6|203253.2|203103.2|203341.7|203223.2|203199.7|203073.6|877
1605035100000|2020-11-10 19:05:00|203243.7|203093.7|203189.7|203039.7|203273.5|203174.3|203059.5|202959.3|885
1605035400000|2020-11-10 19:10:00|203189.9|203039.9|203067.3|203017.3|203277.9|203173.1|203060.7|202954.9|913
1605035700000|2020-11-10 19:15:00|203096.5|203046.5|203125|203075|203266.2|203176.8|203096.5|202996.9|795
1605036000000|2020-11-10 19:20:00|203128.2|203078.2|203067.2|202917.2|203301|203179.4|203060.9|202917.2|940
1605036300000|2020-11-10 19:25:00|203067.5|202917.5|203053.3|203003.3|203127.8|203025.7|202936|202842.4|951
1605036600000|2020-11-10 19:30:00|203052.6|203002.6|203019.7|202969.7|203142.1|203047.4|202977.4|202876|968
1605036900000|2020-11-10 19:35:00|203017.5|202967.5|202951.4|202901.4|203183.5|203033.5|202951.4|202873.7|888
1605037200000|2020-11-10 19:40:00|202951.3|202901.3|202888.8|202738.8|203056.8|202956.8|202864.4|202736|918
1605037500000|2020-11-10 19:45:00|202890.4|202740.4|202981.5|202831.5|203052.8|202946.3|202839.4|202738|983
1605037800000|2020-11-10 19:50:00|202983.3|202833.3|202974.3|202824.3|203004|202895.2|202845|202733.4|872
1605038100000|2020-11-10 19:55:00|202973.5|202823.5|203026.3|202976.3|203147.5|203033.7|202904.2|202800.7|940
1605038400000|2020-11-10 20:00:00|203023.9|202973.9|203205.4|203055.4|203207.1|203057.1|203023.9|202918.5|1015
1605038700000|2020-11-10 20:05:00|203204.9|203054.9|203199.7|203049.7|203307.8|203157.8|203175.5|203025.5|936
1605039000000|2020-11-10 20:10:00|203197.6|203047.6|203382.8|203232.8|203406.6|203256.6|203169.8|203019.8|939
1605039300000|2020-11-10 20:15:00|203382.5|203232.5|203351.4|203201.4|203411.8|203300|203285.7|203135.7|957
1605039600000|2020-11-10 20:20:00|203351.8|203201.8|203404.4|203254.4|203416.3|203266.3|203285.4|203135.4|877
1605039900000|2020-11-10 20:25:00|203404.9|203254.9|203493.1|203343.1|203531.2|203381.2|203385.2|203242.1|899
1605040200000|2020-11-10 20:30:00|203494.3|203344.3|203533.6|203383.6|203562.6|203444.4|203409.2|203259.2|887
1605040500000|2020-11-10 20:35:00|203532.9|203382.9|203581.6|203431.6|203689.2|203586.7|203498.2|203348.2|865
1605040800000|2020-11-10 20:40:00|203589.2|203439.2|203487.9|203337.9|203592.5|203442.5|203430.3|203305.3|924
1605041100000|2020-11-10 20:45:00|203433.3|203383.3|203503.4|203453.4|203594.3|203484.3|203406.9|203320.5|870
1605041400000|2020-11-10 20:50:00|203532.5|203382.5|203728.8|203578.8|203730.8|203627.9|203431.6|203326.6|907
1605041700000|2020-11-10 20:55:00|203656|203606|203571.6|203421.6|203849.9|203699.9|203568.9|203418.9|859
1605042000000|2020-11-10 21:00:00|203561.7|203411.7|203579|203429|203621|203489.4|203515.5|203392.6|621
1605042300000|2020-11-10 21:05:00|203579.7|203429.7|203585.5|203435.5|203609.5|203459.5|203545.9|203395.9|471
1605042600000|2020-11-10 21:10:00|203587|203437|203530.9|203380.9|203605.1|203455.1|203530.9|203380.9|488
1605042900000|2020-11-10 21:15:00|203531.9|203381.9|203547.6|203397.6|203569.3|203419.3|203531.9|203381.9|366
1605043200000|2020-11-10 21:20:00|203549.5|203399.5|203475.3|203325.3|203557.6|203407.6|203454.7|203304.7|386
1605043500000|2020-11-10 21:25:00|203473.3|203323.3|203464.4|203314.4|203481.7|203331.7|203442.8|203292.8|489
1605043800000|2020-11-10 21:30:00|203463.3|203313.3|203459.9|203309.9|203477.6|203327.6|203432.2|203282.2|517
1605044100000|2020-11-10 21:35:00|203457.2|203307.2|203506|203356|203548.2|203398.2|203452.8|203302.8|490
1605044400000|2020-11-10 21:40:00|203505.7|203355.7|203526.3|203376.3|203580.1|203430.1|203502.9|203352.9|435
1605044700000|2020-11-10 21:45:00|203526.2|203376.2|203473|203323|203538.7|203411.2|203457.7|203307.7|338
1605045000000|2020-11-10 21:50:00|203462|203312|203563.3|203413.3|203572.2|203422.2|203462|203312|368
1605045300000|2020-11-10 21:55:00|203557.3|203407.3|203358.9|203208.9|203562.4|203412.4|203326.6|203007.6|415
1605045600000|2020-11-10 22:00:00|203360.8|203210.8|203385.3|203066.3|203432.1|203282.1|203340.5|203057|42
1605045900000|2020-11-10 22:05:00|203389.6|203070.6|203285|202966|203438.8|203119.8|203042.2|202723.2|249
1605046200000|2020-11-10 22:10:00|203295.2|202976.2|203383.4|203064.4|203464.9|203145.9|203251|202932|181
1605046500000|2020-11-10 22:15:00|203450.8|203131.8|203419.5|203100.5|203450.8|203131.8|203208.7|202889.7|201
1605046800000|2020-11-10 22:20:00|203403.8|203084.8|203324.1|203005.1|203416.8|203097.8|203212.1|202917|171
1605047100000|2020-11-10 22:25:00|203322.1|203003.1|203352.9|203033.9|203412.9|203093.9|203236.5|202917.5|180
1605047400000|2020-11-10 22:30:00|203370|203051|203306|202987|203371.2|203052.2|203244.6|202925.6|292
1605047700000|2020-11-10 22:35:00|203327.9|203008.9|203368.1|203049.1|203386.6|203067.6|203266.2|202947.2|158
1605048000000|2020-11-10 22:40:00|203324.6|203005.6|203368.7|203049.7|203373.2|203054.2|203277.6|202958.6|125
1605048300000|2020-11-10 22:45:00|203369.8|203050.8|203287.3|202968.3|203369.8|203050.8|203193.3|202874.3|163
1605048600000|2020-11-10 22:50:00|203285.8|202966.8|203351.4|203032.4|203353.7|203034.7|203273.7|202954.7|123
1605048900000|2020-11-10 22:55:00|203350.3|203031.3|203294.4|202975.4|203352.7|203033.7|203230.9|202911.9|142
1605049200000|2020-11-10 23:00:00|203299.4|202980.4|203225.3|203075.3|203375.4|203154.8|203209.2|202953.7|475
1605049500000|2020-11-10 23:05:00|203225.2|203075.2|203232.3|203082.3|203272|203122|203217.3|203067.3|311
1605049800000|2020-11-10 23:10:00|203211.9|203061.9|203354|203204|203360.1|203210.1|203211.9|203061.9|367
1605050100000|2020-11-10 23:15:00|203354.9|203204.9|203426.5|203276.5|203467.3|203317.3|203330.3|203180.3|336
1605050400000|2020-11-10 23:20:00|203420.8|203270.8|203369.9|203219.9|203475.6|203325.6|203357.4|203207.4|365
1605050700000|2020-11-10 23:25:00|203372.8|203222.8|203373.1|203223.1|203413.5|203263.5|203337.9|203187.9|250
1605051000000|2020-11-10 23:30:00|203374.1|203224.1|203450.7|203300.7|203456.8|203306.8|203361.8|203211.8|312
1605051300000|2020-11-10 23:35:00|203462.1|203312.1|203430.7|203280.7|203476.4|203326.4|203382.1|203232.1|327
1605051600000|2020-11-10 23:40:00|203427.8|203277.8|203376.7|203226.7|203431|203281|203343.8|203193.8|274
1605051900000|2020-11-10 23:45:00|203367.7|203217.7|203339.1|203189.1|203383.1|203233.1|203294.6|203144.6|282
1605052200000|2020-11-10 23:50:00|203338.4|203188.4|203412.6|203262.6|203416.1|203266.1|203336.8|203186.8|304
1605052500000|2020-11-10 23:55:00|203413.8|203263.8|203441.9|203291.9|203524.3|203374.3|203398.7|203248.7|359
1604966400000|2020-11-10 00:00:00|203459.2|203309.2|203306.8|203156.8|203576.4|203426.4|203261.4|203111.4|773
1604966700000|2020-11-10 00:05:00|203307.8|203157.8|203486.9|203336.9|203646.3|203496.3|203304.4|203154.4|694
1604967000000|2020-11-10 00:10:00|203485|203335|203475.3|203325.3|203656.5|203506.5|203441.3|203291.3|640
1604967300000|2020-11-10 00:15:00|203475|203325|203731.4|203581.4|203739.4|203589.4|203463.5|203313.5|626
1604967600000|2020-11-10 00:20:00|203744.4|203594.4|203950.6|203800.6|203970.1|203820.1|203652.1|203502.1|653
1604967900000|2020-11-10 00:25:00|203953.4|203803.4|203942.8|203792.8|204053.3|203903.3|203883.7|203733.7|636
1604968200000|2020-11-10 00:30:00|203943.8|203793.8|203938.9|203788.9|204043.8|203893.8|203926.8|203776.8|603
1604968500000|2020-11-10 00:35:00|203939.3|203789.3|203891.8|203741.8|204037.8|203887.8|203843.8|203693.8|604
1604968800000|2020-11-10 00:40:00|203903.3|203753.3|203974|203824|204019.8|203869.8|203809.1|203659.1|556
1604969100000|2020-11-10 00:45:00|203973.4|203823.4|203835.7|203685.7|203991.5|203841.5|203807.3|203657.3|511
1604969400000|2020-11-10 00:50:00|203835.4|203685.4|203955.3|203805.3|203986.3|203836.3|203772.1|203622.1|669
1604969700000|2020-11-10 00:55:00|203959.6|203809.6|204113.3|203963.3|204260.8|204110.8|203925.8|203775.8|659
1604970000000|2020-11-10 01:00:00|204112.6|203962.6|204003.3|203853.3|204116.5|203966.5|203883.1|203733.1|654
1604970300000|2020-11-10 01:05:00|204019.8|203869.8|203919.9|203769.9|204104.8|203954.8|203889.6|203739.6|587
1604970600000|2020-11-10 01:10:00|203926.9|203776.9|204007.1|203857.1|204035.9|203885.9|203831.4|203681.4|603
1604970900000|2020-11-10 01:15:00|204005.5|203855.5|204040.3|203890.3|204150.8|204000.8|203949.9|203799.9|733
1604971200000|2020-11-10 01:20:00|204041.4|203891.4|204023.3|203873.3|204161.2|204011.2|203987.8|203837.8|709
1604971500000|2020-11-10 01:25:00|204045|203895|204049|203899|204101.9|203951.9|203921.9|203771.9|684
1604971800000|2020-11-10 01:30:00|204042|203892|203964.9|203814.9|204163.8|204013.8|203922.5|203772.5|675
1604972100000|2020-11-10 01:35:00|203965.5|203815.5|204126.4|203976.4|204163|204013|203822.5|203672.5|725
1604972400000|2020-11-10 01:40:00|204127.4|203977.4|204089.3|203939.3|204204.5|204054.5|204021.6|203871.6|662
1604972700000|2020-11-10 01:45:00|204059.3|203909.3|204082|203932|204177.7|204027.7|204015|203865|676
1604973000000|2020-11-10 01:50:00|204083.3|203933.3|204161.9|204011.9|204201.6|204051.6|203957|203807|575
1604973300000|2020-11-10 01:55:00|204153.5|204003.5|204082.4|203932.4|204183.6|204033.6|204039.9|203889.9|525
1604973600000|2020-11-10 02:00:00|204083.8|203933.8|203772.9|203622.9|204090.9|203940.9|203756.3|203606.3|706
1604973900000|2020-11-10 02:05:00|203774|203624|203656.2|203506.2|203829.3|203679.3|203638.9|203488.9|664
1604974200000|2020-11-10 02:10:00|203657.3|203507.3|203701.2|203551.2|203727.5|203577.5|203640.1|203490.1|566
1604974500000|2020-11-10 02:15:00|203700.6|203550.6|203698.3|203548.3|203705|203555|203603.8|203453.8|598
1604974800000|2020-11-10 02:20:00|203695.4|203545.4|203587.9|203437.9|203697.2|203547.2|203549.5|203399.5|606
1604975100000|2020-11-10 02:25:00|203585.7|203435.7|203559.1|203409.1|203666.2|203516.2|203528.5|203378.5|586
1604975400000|2020-11-10 02:30:00|203559.3|203409.3|203496.8|203346.8|203566.5|203416.5|203438.2|203288.2|557
1604975700000|2020-11-10 02:35:00|203496.5|203346.5|203629|203479|203694.9|203544.9|203473.5|203323.5|571
1604976000000|2020-11-10 02:40:00|203627.5|203477.5|203675.5|203525.5|203755.7|203605.7|203582.7|203432.7|598
1604976300000|2020-11-10 02:45:00|203676.6|203526.6|203638.5|203488.5|203684|203534|203600.1|203450.1|597
1604976600000|2020-11-10 02:50:00|203640.5|203490.5|203776.5|203626.5|203862.4|203712.4|203612.8|203462.8|683
1604976900000|2020-11-10 02:55:00|203778.3|203628.3|203898.1|203748.1|203958.2|203808.2|203769.9|203619.9|638
1604977200000|2020-11-10 03:00:00|203894.5|203744.5|203901.4|203751.4|203946.4|203796.4|203762.4|203612.4|702
1604977500000|2020-11-10 03:05:00|203880.2|203730.2|203862.9|203712.9|203908.4|203758.4|203801|203651|664
1604977800000|2020-11-10 03:10:00|203862.2|203712.2|203870|203720|203981.6|203831.6|203818.2|203668.2|567
1604978100000|2020-11-10 03:15:00|203869.7|203719.7|203886.5|203736.5|203955.9|203805.9|203841.8|203691.8|516
1604978400000|2020-11-10 03:20:00|203893.6|203743.6|203928.8|203778.8|203928.8|203778.8|203821.5|203671.5|512
1604978700000|2020-11-10 03:25:00|203930.8|203780.8|203870|203720|203933.6|203783.6|203833.8|203683.8|475
1604979000000|2020-11-10 03:30:00|203868.1|203718.1|203911.7|203761.7|203926.6|203776.6|203833.7|203683.7|547
1604979300000|2020-11-10 03:35:00|203912.8|203762.8|204077.9|203927.9|204117.7|203967.7|203863.8|203713.8|635
1604979600000|2020-11-10 03:40:00|204077.3|203927.3|204005.4|203855.4|204083.1|203933.1|203992.7|203842.7|608
1604979900000|2020-11-10 03:45:00|204005.9|203855.9|204048.1|203898.1|204119.5|203969.5|203959.1|203809.1|508
1604980200000|2020-11-10 03:50:00|204043.4|203893.4|203997.4|203847.4|204098.4|203948.4|203994.1|203844.1|550
1604980500000|2020-11-10 03:55:00|203997.3|203847.3|203954.7|203804.7|204051.5|203901.5|203910.5|203760.5|616
1604980800000|2020-11-10 04:00:00|203950.4|203800.4|203837.3|203687.3|203984.4|203834.4|203837.1|203687.1|501
1604981100000|2020-11-10 04:05:00|203851.7|203701.7|203916.6|203766.6|203977.6|203827.6|203837.1|203687.1|521
1604981400000|2020-11-10 04:10:00|203917.5|203767.5|203894.1|203744.1|203933.3|203783.3|203855.1|203705.1|430
1604981700000|2020-11-10 04:15:00|203896|203746|203740.9|203590.9|203973.6|203823.6|203740.4|203590.4|456
1604982000000|2020-11-10 04:20:00|203741.6|203591.6|203722.8|203572.8|203797.7|203647.7|203718.9|203568.9|476
1604982300000|2020-11-10 04:25:00|203723.4|203573.4|203716.7|203566.7|203797.6|203647.6|203675|203525|489
1604982600000|2020-11-10 04:30:00|203715.8|203565.8|203762.7|203612.7|203764|203614|203711.5|203561.5|375
1604982900000|2020-11-10 04:35:00|203762.4|203612.4|203738|203588|203762.8|203612.8|203660.9|203510.9|372
1604983200000|2020-11-10 04:40:00|203738.1|203588.1|203749.1|203599.1|203789.7|203639.7|203707.5|203557.5|401
1604983500000|2020-11-10 04:45:00|203749|203599|203763.6|203613.6|203840.2|203690.2|203706|203556|458
1604983800000|2020-11-10 04:50:00|203763.9|203613.9|203735.8|203585.8|203763.9|203613.9|203718.5|203568.5|395
1604984100000|2020-11-10 04:55:00|203730.9|203580.9|203682.6|203532.6|203731.4|203581.4|203656.9|203506.9|439
1604984400000|2020-11-10 05:00:00|203680.2|203530.2|203609.8|203459.8|203696.8|203546.8|203603.9|203453.9|472
1604984700000|2020-11-10 05:05:00|203602.9|203452.9|203577|203427|203640.9|203490.9|203474.6|203324.6|492
1604985000000|2020-11-10 05:10:00|203574|203424|203594.1|203444.1|203646.9|203496.9|203549.6|203399.6|414
1604985300000|2020-11-10 05:15:00|203591|203441|203552.3|203402.3|203643.5|203493.5|203516|203366|564
1604985600000|2020-11-10 05:20:00|203550|203400|203468.5|203318.5|203571.3|203421.3|203441.3|203291.3|508
1604985900000|2020-11-10 05:25:00|203469.4|203319.4|203405|203255|203469.4|203319.4|203380.1|203230.1|473
1604986200000|2020-11-10 05:30:00|203406|203256|203528.4|203378.4|203550.3|203400.3|203389.1|203239.1|509
1604986500000|2020-11-10 05:35:00|203519.3|203369.3|203638.5|203488.5|203664.2|203514.2|203511.1|203361.1|464
1604986800000|2020-11-10 05:40:00|203636.1|203486.1|203707.5|203557.5|203711|203561|203609.2|203459.2|451
1604987100000|2020-11-10 05:45:00|203705.8|203555.8|203719.6|203569.6|203734.7|203584.7|203654.2|203504.2|516
1604987400000|2020-11-10 05:50:00|203717.5|203567.5|203718.9|203568.9|203749.1|203599.1|203686.6|203536.6|441
1604987700000|2020-11-10 05:55:00|203717.9|203567.9|203646.5|203496.5|203725.4|203575.4|203631|203481|515
1604988000000|2020-11-10 06:00:00|203648.9|203498.9|203579.8|203429.8|203668.3|203518.3|203550|203400|549
1604988300000|2020-11-10 06:05:00|203581|203431|203541|203391|203629.2|203479.2|203450|203300|491
1604988600000|2020-11-10 06:10:00|203548.9|203398.9|203603.4|203453.4|203612.3|203462.3|203470.1|203320.1|599
1604988900000|2020-11-10 06:15:00|203602.6|203452.6|203779.7|203629.7|203821.5|203671.5|203562.3|203412.3|576
1604989200000|2020-11-10 06:20:00|203779.1|203629.1|204025.6|203875.6|204029|203879|203763.1|203613.1|580
1604989500000|2020-11-10 06:25:00|204026.1|203876.1|204000.5|203850.5|204026.1|203876.1|203891.7|203741.7|514
1604989800000|2020-11-10 06:30:00|204000.1|203850.1|203871.9|203721.9|204006.9|203856.9|203871.2|203721.2|544
1604990100000|2020-11-10 06:35:00|203878.6|203728.6|203865.3|203715.3|204015.1|203865.1|203860.3|203710.3|546
1604990400000|2020-11-10 06:40:00|203867.4|203717.4|203805.7|203655.7|203886|203736|203783.6|203633.6|529
1604990700000|2020-11-10 06:45:00|203805.6|203655.6|203768.2|203618.2|203813.1|203663.1|203670.4|203520.4|533
1604991000000|2020-11-10 06:50:00|203766.6|203616.6|203646.9|203496.9|203775.3|203625.3|203617.8|203467.8|671
1604991300000|2020-11-10 06:55:00|203649.1|203499.1|203654.2|203504.2|203705.4|203555.4|203597.5|203447.5|606
1604991600000|2020-11-10 07:00:00|203650.1|203500.1|203506.2|203356.2|203652.6|203502.6|203324.4|203174.4|794
1604991900000|2020-11-10 07:05:00|203506.3|203356.3|203465.5|203315.5|203572.2|203422.2|203380|203230|715
1604992200000|2020-11-10 07:10:00|203467.4|203317.4|203628.9|203478.9|203646|203496|203452.7|203302.7|751
1604992500000|2020-11-10 07:15:00|203628.8|203478.8|203419|203269|203693.4|203543.4|203375.6|203225.6|781
1604992800000|2020-11-10 07:20:00|203419.6|203269.6|203258.8|203108.8|203504.8|203354.8|203257.4|203107.4|732
1604993100000|2020-11-10 07:25:00|203261|203111|203132.7|202982.7|203406.9|203256.9|203100.9|202950.9|778
1604993400000|2020-11-10 07:30:00|203138.3|202988.3|203347.4|203197.4|203359.7|203209.7|203017.2|202867.2|833
1604993700000|2020-11-10 07:35:00|203350.9|203200.9|203524.9|203374.9|203535.2|203386.8|203321.2|203185.6|720
1604994000000|2020-11-10 07:40:00|203525.5|203375.5|203205.6|203055.6|203525.5|203385.3|203205.6|203055.6|872
1604994300000|2020-11-10 07:45:00|203206.3|203056.3|203544.9|203394.9|203549.7|203399.7|203139.9|202989.9|877
1604994600000|2020-11-10 07:50:00|203544.7|203394.7|203947.8|203797.8|203970.5|203820.5|203528.8|203384.2|889
1604994900000|2020-11-10 07:55:00|203947.1|203797.1|204382.2|204232.2|204383.1|204233.1|203932.9|203782.9|765
1604995200000|2020-11-10 08:00:00|204380.9|204230.9|203692.2|203542.2|204386.3|204236.3|203646.5|203496.5|774
1604995500000|2020-11-10 08:05:00|203692.1|203542.1|203776.2|203626.2|203855.9|203705.9|203585.2|203435.2|766
1604995800000|2020-11-10 08:10:00|203781.1|203631.1|203718.7|203568.7|203965.5|203815.5|203699.7|203549.7|752
1604996100000|2020-11-10 08:15:00|203716.7|203566.7|203624.3|203474.3|203777.9|203627.9|203452.3|203339.7|978
1604996400000|2020-11-10 08:20:00|203623.9|203473.9|203493.3|203343.3|203623.9|203473.9|203343.4|203193.4|983
1604996700000|2020-11-10 08:25:00|203494.8|203344.8|203372.9|203222.9|203541.9|203391.9|203284.4|203134.4|984
1604997000000|2020-11-10 08:30:00|203377.9|203227.9|203404.1|203254.1|203558.5|203408.5|203327.6|203177.6|969
1604997300000|2020-11-10 08:35:00|203403.5|203253.5|203425|203275|203628.5|203478.5|203380.3|203230.3|948
1604997600000|2020-11-10 08:40:00|203423.2|203273.2|203360.6|203210.6|203423.8|203273.8|203249.7|203099.7|999
1604997900000|2020-11-10 08:45:00|203368.6|203218.6|203340.4|203190.4|203388.8|203238.8|203222.7|203072.7|965
1604998200000|2020-11-10 08:50:00|203334.4|203184.4|203168.8|203018.8|203372.5|203222.5|203100.7|202950.7|865
1604998500000|2020-11-10 08:55:00|203170.3|203020.3|203250.6|203100.6|203343.2|203239.6|203147.7|202997.7|847
1604998800000|2020-11-10 09:00:00|203250|203100|203171.1|203021.1|203337|203190.5|203091.7|202979.2|825
1604999100000|2020-11-10 09:05:00|203172|203022|203245.6|203095.6|203317.9|203200.3|203035.3|202926.8|867
1604999400000|2020-11-10 09:10:00|203244.9|203094.9|203342.1|203192.1|203370.4|203220.4|203201.2|203051.2|829
1604999700000|2020-11-10 09:15:00|203347.4|203197.4|203118.5|202968.5|203354.2|203204.2|203009.4|202859.4|858
1605000000000|2020-11-10 09:20:00|203118.6|202968.6|202852.5|202702.5|203125.3|202975.3|202836|202686|802
1605000300000|2020-11-10 09:25:00|202853.4|202703.4|203042.7|202892.7|203066.5|202960.8|202844.9|202694.9|773
1605000600000|2020-11-10 09:30:00|203042.8|202892.8|203330.7|203180.7|203386.5|203274|203024.6|202874.6|811
1605000900000|2020-11-10 09:35:00|203329.5|203179.5|203135.8|202985.8|203379.7|203273.6|203077|202927|833
1605001200000|2020-11-10 09:40:00|203135.6|202985.6|203199.9|203049.9|203238.5|203088.5|202997.3|202854.9|892
1605001500000|2020-11-10 09:45:00|203198.8|203048.8|202947.6|202797.6|203213.1|203063.1|202941.5|202791.5|880
1605001800000|2020-11-10 09:50:00|202945.4|202795.4|203052.3|202902.3|203209.2|203059.2|202941.6|202791.6|976
1605002100000|2020-11-10 09:55:00|203057.8|202907.8|203079.3|202929.3|203133.9|202983.9|202971.2|202821.2|659
1605002400000|2020-11-10 10:00:00|203079|202929|203245.3|203095.3|203258.4|203108.4|202855|202705|876
1605002700000|2020-11-10 10:05:00|203245.1|203095.1|203690.2|203540.2|203693.5|203543.5|203238.5|203088.5|1015
1605003000000|2020-11-10 10:10:00|203688.4|203538.4|203771.9|203621.9|203787.2|203637.2|203495.4|203345.4|946
1605003300000|2020-11-10 10:15:00|203793|203643|203554.7|203404.7|203802.6|203652.6|203447.1|203297.1|889
1605003600000|2020-11-10 10:20:00|203554.8|203404.8|203530|203380|203643.9|203512.2|203379.5|203229.5|912
1605003900000|2020-11-10 10:25:00|203527.3|203377.3|203321.8|203171.8|203530.8|203380.8|203312.7|203162.7|949
1605004200000|2020-11-10 10:30:00|203316.2|203166.2|203013.1|202863.1|203388.5|203238.5|203012.9|202862.9|911
1605004500000|2020-11-10 10:35:00|203008.3|202858.3|203017.2|202867.2|203132.5|202984|202947.2|202797.2|805
1605004800000|2020-11-10 10:40:00|203018.4|202868.4|203344.6|203194.6|203488.8|203338.8|202992.6|202842.6|931
1605005100000|2020-11-10 10:45:00|203344.8|203194.8|203679|203529|203686.7|203562.2|203217.3|203067.3|899
1605005400000|2020-11-10 10:50:00|203679.4|203529.4|203623.2|203473.2|203932.9|203782.9|203561.9|203411.9|921
1605005700000|2020-11-10 10:55:00|203623.7|203473.7|203897|203747|203904.1|203754.1|203537|203387|890
1605006000000|2020-11-10 11:00:00|203894.3|203744.3|203820|203670|204021.3|203871.3|203815|203665|832
1605006300000|2020-11-10 11:05:00|203820.3|203670.3|203947.4|203797.4|204058.3|203908.3|203811.3|203661.3|902
1605006600000|2020-11-10 11:10:00|203948.3|203798.3|203751.4|203601.4|203983.8|203833.8|203750.9|203600.9|894
1605006900000|2020-11-10 11:15:00|203752.3|203602.3|203545.4|203395.4|203852.3|203702.3|203508.9|203383|779
1605007200000|2020-11-10 11:20:00|203546|203396|203663.3|203513.3|203791.8|203641.8|203524.2|203374.2|754
1605007500000|2020-11-10 11:25:00|203667.5|203517.5|203761.4|203611.4|203805.5|203655.5|203572.9|203451.4|829
1605007800000|2020-11-10 11:30:00|203763.8|203613.8|203562.2|203412.2|203895.3|203764.2|203556.8|203406.8|744
1605008100000|2020-11-10 11:35:00|203562.5|203412.5|203379.5|203229.5|203636.5|203486.5|203324.7|203174.7|882
1605008400000|2020-11-10 11:40:00|203379.8|203229.8|203439.7|203289.7|203515.9|203380|203294.3|203144.3|854
1605008700000|2020-11-10 11:45:00|203439.1|203289.1|203456.9|203306.9|203503.8|203353.8|203320.4|203170.4|797
1605009000000|2020-11-10 11:50:00|203457.6|203307.6|203150.4|203000.4|203585.6|203435.6|203143.1|202993.1|939
1605009300000|2020-11-10 11:55:00|203150.6|203000.6|203248|203098|203302.7|203152.7|203093.1|202943.1|918
1605009600000|2020-11-10 12:00:00|203247.9|203097.9|203214.1|203064.1|203447.2|203297.2|203182|203032|978
1605009900000|2020-11-10 12:05:00|203213.3|203063.3|203259.7|203109.7|203365.7|203215.7|203117.9|203011.3|885
1605010200000|2020-11-10 12:10:00|203259.1|203109.1|203335|203185|203453.9|203303.9|203201.7|203052.3|927
1605010500000|2020-11-10 12:15:00|203336.5|203186.5|203022.1|202872.1|203377.2|203227.2|202968.2|202818.2|923
1605010800000|2020-11-10 12:20:00|203024.6|202874.6|203619.9|203469.9|203625.6|203475.6|202976|202826|966
1605011100000|2020-11-10 12:25:00|203621|203471|203491.2|203341.2|203638.1|203488.1|203336.8|203186.8|911
1605011400000|2020-11-10 12:30:00|203480|203330|203404|203254|203607.7|203457.7|203378.2|203228.2|859
1605011700000|2020-11-10 12:35:00|203396.8|203246.8|203566.6|203416.6|203663.4|203513.4|203352.4|203202.4|897
1605012000000|2020-11-10 12:40:00|203558.2|203408.2|203545.8|203395.8|203569.2|203435.9|203385.2|203235.2|852
1605012300000|2020-11-10 12:45:00|203546.5|203396.5|203511.3|203361.3|203593|203443|203406.9|203256.9|881
1605012600000|2020-11-10 12:50:00|203510.4|203360.4|203661.9|203511.9|203718.6|203568.6|203459.3|203343.7|817
1605012900000|2020-11-10 12:55:00|203656.9|203506.9|203999.5|203849.5|204108.8|203958.8|203650.8|203500.8|932
1605013200000|2020-11-10 13:00:00|203992.7|203842.7|203884.6|203734.6|203995.1|203845.1|203653.4|203503.4|991
1605013500000|2020-11-10 13:05:00|203881.7|203731.7|204203.8|204053.8|204230.6|204080.6|203874.2|203724.2|1010
1605013800000|2020-11-10 13:10:00|204202.7|204052.7|204238.2|204088.2|204453.7|204346.7|204177.2|204027.2|921
1605014100000|2020-11-10 13:15:00|204237.8|204087.8|204202.3|204052.3|204462.5|204312.5|204129.1|203979.1|908
1605014400000|2020-11-10 13:20:00|204199.9|204049.9|204221.3|204071.3|204456.9|204306.9|204108.1|203958.1|1000
1605014700000|2020-11-10 13:25:00|204221.4|204071.4|204079.3|203929.3|204262.2|204113.6|204028.2|203896.6|991
1605015000000|2020-11-10 13:30:00|204084.6|203934.6|204316.4|204166.4|204385.7|204235.7|204036.8|203892.2|1015
1605015300000|2020-11-10 13:35:00|204310.6|204160.6|204385.5|204335.5|204523|204410|204298.8|204148.8|1009
1605015600000|2020-11-10 13:40:00|204440|204290|204392.2|204242.2|204552.2|204424.4|204323.7|204189.7|967
1605015900000|2020-11-10 13:45:00|204393.4|204243.4|204432.3|204282.3|204507.5|204382.2|204335.4|204230.9|991
1605016200000|2020-11-10 13:50:00|204432.8|204282.8|204312.6|204162.6|204432.8|204282.8|204155.8|204005.8|901
1605016500000|2020-11-10 13:55:00|204315.1|204165.1|204136.5|203986.5|204467.9|204317.9|204071.5|203972.4|960
1605016800000|2020-11-10 14:00:00|204131.3|203981.3|204090.7|203940.7|204136.5|203989.3|203808.9|203707.3|994
1605017100000|2020-11-10 14:05:00|204091.2|203941.2|204091.5|203941.5|204212.2|204069.7|203868.1|203743.7|1034
1605017400000|2020-11-10 14:10:00|204090.6|203940.6|204340.5|204190.5|204342.5|204224.3|204013.6|203900.8|934
1605017700000|2020-11-10 14:15:00|204341.2|204191.2|204480.1|204330.1|204556.4|204411|204229.7|204079.7|935
1605018000000|2020-11-10 14:20:00|204480.7|204330.7|204734.7|204584.7|204777.7|204661.2|204438.9|204321.4|907
1605018300000|2020-11-10 14:25:00|204733.9|204583.9|204420.2|204270.2|204877.1|204727.1|204411.4|204261.4|810
1605018600000|2020-11-10 14:30:00|204417.2|204267.2|204616.9|204466.9|204786.5|204636.5|204385.6|204235.6|838
1605018900000|2020-11-10 14:35:00|204619.7|204469.7|204554.5|204404.5|204863.4|204760.2|204476.4|204343.1|841
1605019200000|2020-11-10 14:40:00|204544.6|204394.6|204489.8|204339.8|204751.7|204648.6|204374.8|204224.8|811
1605019500000|2020-11-10 14:45:00|204490.1|204340.1|204079|203929|204510.8|204400.8|204069.8|203919.8|916
1605019800000|2020-11-10 14:50:00|204078.3|203928.3|204344|204194|204379.2|204247.4|204017.2|203870.6|1057
1605020100000|2020-11-10 14:55:00|204346.7|204196.7|204766|204616|204766|204616|204270.7|204120.7|1041
1605020400000|2020-11-10 15:00:00|204766.6|204616.6|204685.6|204535.6|204882.1|204786.9|204579.4|204442.8|1072
1605020700000|2020-11-10 15:05:00|204686.3|204536.3|204595.9|204545.9|204772.4|204622.4|204391|204285|1093
1605021000000|2020-11-10 15:10:00|204645|204495|204541.2|204391.2|204762.9|204645|204447.1|204302.7|1092
1605021300000|2020-11-10 15:15:00|204542.8|204392.8|204371.1|204221.1|204590.7|204471.1|204312.4|204202.3|1071
1605021600000|2020-11-10 15:20:00|204370.6|204220.6|204576.9|204426.9|204708.3|204619.1|204306.6|204183.5|1095
1605021900000|2020-11-10 15:25:00|204581.1|204431.1|204286.5|204136.5|204620.9|204494.5|204273.9|204123.9|1051
1605022200000|2020-11-10 15:30:00|204317.9|204167.9|204303.3|204153.3|204377.1|204227.1|204192|204042|1049
1605022500000|2020-11-10 15:35:00|204302.7|204152.7|204692.6|204542.6|204822.1|204672.1|204277|204127|1090
1605022800000|2020-11-10 15:40:00|204686.2|204536.2|204787.8|204637.8|204909.1|204800.9|204637.5|204533.9|1057
1605023100000|2020-11-10 15:45:00|204786.7|204636.7|204595.2|204445.2|204802.2|204705.6|204481.2|204375.1|1039
1605023400000|2020-11-10 15:50:00|204595.3|204445.3|204623.7|204473.7|204671.4|204521.4|204481|204356.9|941
1605023700000|2020-11-10 15:55:00|204622.7|204472.7|204312.6|204162.6|204661.6|204549.2|204267.9|204148.5|984
1605024000000|2020-11-10 16:00:00|204315.5|204165.5|204145.7|203995.7|204315.5|204209.4|204054.8|203943.9|942
1605024300000|2020-11-10 16:05:00|204145.5|203995.5|204126.7|203976.7|204204.6|204054.6|203932.5|203834.3|944
1605024600000|2020-11-10 16:10:00|204126|203976|204373.5|204223.5|204376.1|204226.1|204007|203909|971
1605024900000|2020-11-10 16:15:00|204376|204226|204364.7|204214.7|204406|204303.3|204191|204050.6|907
1605025200000|2020-11-10 16:20:00|204367.3|204217.3|204428.3|204278.3|204494.1|204383.7|204219.3|204101.4|942
1605025500000|2020-11-10 16:25:00|204428.2|204278.2|204215|204165|204475.3|204357.1|204195.6|204104.1|848
1605025800000|2020-11-10 16:30:00|204212.8|204162.8|204204|204154|204292.6|204180.5|204065|203948.6|931
1605026100000|2020-11-10 16:35:00|204206.8|204156.8|204253.4|204103.4|204357.8|204259|204119.5|204038.5|869
1605026400000|2020-11-10 16:40:00|204252.4|204102.4|204113.6|203963.6|204253.8|204142.8|203924.3|203832.5|948
1605026700000|2020-11-10 16:45:00|204111.7|203961.7|204261.5|204211.5|204270.1|204219.6|204018.2|203923.6|828
1605027000000|2020-11-10 16:50:00|204251.8|204201.8|204318.6|204268.6|204414.6|204315.6|204175.8|204072.2|951
1605027300000|2020-11-10 16:55:00|204320.3|204270.3|204446|204296|204453.3|204352.3|204171.1|204077.4|979
1605027600000|2020-11-10 17:00:00|204446.3|204296.3|204069.4|204019.4|204453.7|204363.6|203972.7|203874.2|986
1605027900000|2020-11-10 17:05:00|204068.8|204018.8|203756.6|203706.6|204193.2|204096.6|203756.4|203681.9|971
1605028200000|2020-11-10 17:10:00|203757.6|203707.6|203954.4|203804.4|203964.5|203814.5|203676.3|203563.8|1001
1605028500000|2020-11-10 17:15:00|203952.3|203802.3|204034.1|203884.1|204160.2|204041.8|203900.8|203793.2|974
1605028800000|2020-11-10 17:20:00|204033.1|203883.1|204053.3|203903.3|204194.1|204083.1|203933.2|203830.8|920
1605029100000|2020-11-10 17:25:00|204056.2|203906.2|203918.2|203868.2|204104.5|203962.3|203904.8|203764.3|903
1605029400000|2020-11-10 17:30:00|203920.3|203870.3|203903.9|203753.9|204004.9|203918|203809.7|203719.2|945
1605029700000|2020-11-10 17:35:00|203904.1|203754.1|203803.2|203753.2|203994.9|203877.3|203786.3|203691.7|929
1605030000000|2020-11-10 17:40:00|203802.3|203752.3|203680.4|203630.4|203893|203813.6|203620.5|203531.8|964
1605030300000|2020-11-10 17:45:00|203666.5|203616.5|203448.1|203398.1|203693.5|203616.5|203411.4|203288|931
1605030600000|2020-11-10 17:50:00|203447.1|203397.1|203540.4|203390.4|203605|203491.1|203427.9|203327.6|768
1605030900000|2020-11-10 17:55:00|203540.6|203390.6|203567.4|203417.4|203596.7|203488.6|203449.7|203353|867
1605031200000|2020-11-10 18:00:00|203573.1|203423.1|203280.1|203130.1|203573.1|203450.6|203265.1|203115.1|885
1605031500000|2020-11-10 18:05:00|203280.5|203130.5|203357.3|203307.3|203533|203416.4|203174.4|203068.7|900
1605031800000|2020-11-10 18:10:00|203358.1|203308.1|203513.3|203463.3|203600.6|203491.5|203356.6|203232.7|825
1605032100000|2020-11-10 18:15:00|203490.2|203440.2|203562.3|203412.3|203586.7|203475.5|203425.2|203300.7|793
1605032400000|2020-11-10 18:20:00|203561.1|203411.1|203618.3|203568.3|203672.3|203568.3|203511.2|203381.6|878
1605032700000|2020-11-10 18:25:00|203618.8|203568.8|203659.8|203509.8|203709.2|203601.6|203528.4|203427.1|881
1605033000000|2020-11-10 18:30:00|203660.6|203510.6|203665.4|203515.4|203776.3|203665.9|203660.6|203510.6|857
1605033300000|2020-11-10 18:35:00|203661.8|203511.8|203587.6|203437.6|203800.4|203696.1|203568.1|203418.1|886
1605033600000|2020-11-10 18:40:00|203591.3|203441.3|203456.5|203306.5|203594.2|203444.2|203381.9|203272.5|797
1605033900000|2020-11-10 18:45:00|203457.1|203307.1|203467.2|203317.2|203507.6|203407.7|203360.9|203243.2|833
1605034200000|2020-11-10 18:50:00|203467.6|203317.6|203270.7|203220.7|203468|203350.8|203212|203090.2|736
1605034500000|2020-11-10 18:55:00|203270.3|203220.3|203292.9|203142.9|203411.4|203287.6|203254.8|203133.9|871
1605034800000|2020-11-10 19:00:00|203292.6|203142.6|203253.2|203103.2|203341.7|203223.2|203199.7|203073.6|877
1605035100000|2020-11-10 19:05:00|203243.7|203093.7|203189.7|203039.7|203273.5|203174.3|203059.5|202959.3|885
1605035400000|2020-11-10 19:10:00|203189.9|203039.9|203067.3|203017.3|203277.9|203173.1|203060.7|202954.9|913
1605035700000|2020-11-10 19:15:00|203096.5|203046.5|203125|203075|203266.2|203176.8|203096.5|202996.9|795
1605036000000|2020-11-10 19:20:00|203128.2|203078.2|203067.2|202917.2|203301|203179.4|203060.9|202917.2|940
1605036300000|2020-11-10 19:25:00|203067.5|202917.5|203053.3|203003.3|203127.8|203025.7|202936|202842.4|951
1605036600000|2020-11-10 19:30:00|203052.6|203002.6|203019.7|202969.7|203142.1|203047.4|202977.4|202876|968
1605036900000|2020-11-10 19:35:00|203017.5|202967.5|202951.4|202901.4|203183.5|203033.5|202951.4|202873.7|888
1605037200000|2020-11-10 19:40:00|202951.3|202901.3|202888.8|202738.8|203056.8|202956.8|202864.4|202736|918
1605037500000|2020-11-10 19:45:00|202890.4|202740.4|202981.5|202831.5|203052.8|202946.3|202839.4|202738|983
1605037800000|2020-11-10 19:50:00|202983.3|202833.3|202974.3|202824.3|203004|202895.2|202845|202733.4|872
1605038100000|2020-11-10 19:55:00|202973.5|202823.5|203026.3|202976.3|203147.5|203033.7|202904.2|202800.7|940
1605038400000|2020-11-10 20:00:00|203023.9|202973.9|203205.4|203055.4|203207.1|203057.1|203023.9|202918.5|1015
1605038700000|2020-11-10 20:05:00|203204.9|203054.9|203199.7|203049.7|203307.8|203157.8|203175.5|203025.5|936
1605039000000|2020-11-10 20:10:00|203197.6|203047.6|203382.8|203232.8|203406.6|203256.6|203169.8|203019.8|939
1605039300000|2020-11-10 20:15:00|203382.5|203232.5|203351.4|203201.4|203411.8|203300|203285.7|203135.7|957
1605039600000|2020-11-10 20:20:00|203351.8|203201.8|203404.4|203254.4|203416.3|203266.3|203285.4|203135.4|877
1605039900000|2020-11-10 20:25:00|203404.9|203254.9|203493.1|203343.1|203531.2|203381.2|203385.2|203242.1|899
1605040200000|2020-11-10 20:30:00|203494.3|203344.3|203533.6|203383.6|203562.6|203444.4|203409.2|203259.2|887
1605040500000|2020-11-10 20:35:00|203532.9|203382.9|203581.6|203431.6|203689.2|203586.7|203498.2|203348.2|865
1605040800000|2020-11-10 20:40:00|203589.2|203439.2|203487.9|203337.9|203592.5|203442.5|203430.3|203305.3|924
1605041100000|2020-11-10 20:45:00|203433.3|203383.3|203503.4|203453.4|203594.3|203484.3|203406.9|203320.5|870
1605041400000|2020-11-10 20:50:00|203532.5|203382.5|203728.8|203578.8|203730.8|203627.9|203431.6|203326.6|907
1605041700000|2020-11-10 20:55:00|203656|203606|203571.6|203421.6|203849.9|203699.9|203568.9|203418.9|859
1605042000000|2020-11-10 21:00:00|203561.7|203411.7|203579|203429|203621|203489.4|203515.5|203392.6|621
1605042300000|2020-11-10 21:05:00|203579.7|203429.7|203585.5|203435.5|203609.5|203459.5|203545.9|203395.9|471
1605042600000|2020-11-10 21:10:00|203587|203437|203530.9|203380.9|203605.1|203455.1|203530.9|203380.9|488
1605042900000|2020-11-10 21:15:00|203531.9|203381.9|203547.6|203397.6|203569.3|203419.3|203531.9|203381.9|366
1605043200000|2020-11-10 21:20:00|203549.5|203399.5|203475.3|203325.3|203557.6|203407.6|203454.7|203304.7|386
1605043500000|2020-11-10 21:25:00|203473.3|203323.3|203464.4|203314.4|203481.7|203331.7|203442.8|203292.8|489
1605043800000|2020-11-10 21:30:00|203463.3|203313.3|203459.9|203309.9|203477.6|203327.6|203432.2|203282.2|517
1605044100000|2020-11-10 21:35:00|203457.2|203307.2|203506|203356|203548.2|203398.2|203452.8|203302.8|490
1605044400000|2020-11-10 21:40:00|203505.7|203355.7|203526.3|203376.3|203580.1|203430.1|203502.9|203352.9|435
1605044700000|2020-11-10 21:45:00|203526.2|203376.2|203473|203323|203538.7|203411.2|203457.7|203307.7|338
1605045000000|2020-11-10 21:50:00|203462|203312|203563.3|203413.3|203572.2|203422.2|203462|203312|368
1605045300000|2020-11-10 21:55:00|203557.3|203407.3|203358.9|203208.9|203562.4|203412.4|203326.6|203007.6|415
1605045600000|2020-11-10 22:00:00|203360.8|203210.8|203385.3|203066.3|203432.1|203282.1|203340.5|203057|42
1605045900000|2020-11-10 22:05:00|203389.6|203070.6|203285|202966|203438.8|203119.8|203042.2|202723.2|249
1605046200000|2020-11-10 22:10:00|203295.2|202976.2|203383.4|203064.4|203464.9|203145.9|203251|202932|181
1605046500000|2020-11-10 22:15:00|203450.8|203131.8|203419.5|203100.5|203450.8|203131.8|203208.7|202889.7|201
1605046800000|2020-11-10 22:20:00|203403.8|203084.8|203324.1|203005.1|203416.8|203097.8|203212.1|202917|171
1605047100000|2020-11-10 22:25:00|203322.1|203003.1|203352.9|203033.9|203412.9|203093.9|203236.5|202917.5|180
1605047400000|2020-11-10 22:30:00|203370|203051|203306|202987|203371.2|203052.2|203244.6|202925.6|292
1605047700000|2020-11-10 22:35:00|203327.9|203008.9|203368.1|203049.1|203386.6|203067.6|203266.2|202947.2|158
1605048000000|2020-11-10 22:40:00|203324.6|203005.6|203368.7|203049.7|203373.2|203054.2|203277.6|202958.6|125
1605048300000|2020-11-10 22:45:00|203369.8|203050.8|203287.3|202968.3|203369.8|203050.8|203193.3|202874.3|163
1605048600000|2020-11-10 22:50:00|203285.8|202966.8|203351.4|203032.4|203353.7|203034.7|203273.7|202954.7|123
1605048900000|2020-11-10 22:55:00|203350.3|203031.3|203294.4|202975.4|203352.7|203033.7|203230.9|202911.9|142
1605049200000|2020-11-10 23:00:00|203299.4|202980.4|203225.3|203075.3|203375.4|203154.8|203209.2|202953.7|475
1605049500000|2020-11-10 23:05:00|203225.2|203075.2|203232.3|203082.3|203272|203122|203217.3|203067.3|311
1605049800000|2020-11-10 23:10:00|203211.9|203061.9|203354|203204|203360.1|203210.1|203211.9|203061.9|367
1605050100000|2020-11-10 23:15:00|203354.9|203204.9|203426.5|203276.5|203467.3|203317.3|203330.3|203180.3|336
1605050400000|2020-11-10 23:20:00|203420.8|203270.8|203369.9|203219.9|203475.6|203325.6|203357.4|203207.4|365
1605050700000|2020-11-10 23:25:00|203372.8|203222.8|203373.1|203223.1|203413.5|203263.5|203337.9|203187.9|250
1605051000000|2020-11-10 23:30:00|203374.1|203224.1|203450.7|203300.7|203456.8|203306.8|203361.8|203211.8|312
1605051300000|2020-11-10 23:35:00|203462.1|203312.1|203430.7|203280.7|203476.4|203326.4|203382.1|203232.1|327
1605051600000|2020-11-10 23:40:00|203427.8|203277.8|203376.7|203226.7|203431|203281|203343.8|203193.8|274
1605051900000|2020-11-10 23:45:00|203367.7|203217.7|203339.1|203189.1|203383.1|203233.1|203294.6|203144.6|282
1605052200000|2020-11-10 23:50:00|203338.4|203188.4|203412.6|203262.6|203416.1|203266.1|203336.8|203186.8|304
1605052500000|2020-11-10 23:55:00|203413.8|203263.8|203441.9|203291.9|203524.3|203374.3|203398.7|203248.7|359
1605052800000|2020-11-11 00:00:00|203458.7|203308.7|203459.1|203309.1|203470.9|203320.9|203291|203141|520
1605053100000|2020-11-11 00:05:00|203460.2|203310.2|203525.4|203375.4|203575.4|203425.4|203415.1|203265.1|513
1605053400000|2020-11-11 00:10:00|203525.7|203375.7|203477|203327|203538.5|203388.5|203455.4|203305.4|478
1605053700000|2020-11-11 00:15:00|203478.1|203328.1|203441.6|203291.6|203478.1|203328.1|203397.6|203247.6|546
1605054000000|2020-11-11 00:20:00|203460.8|203310.8|203443.8|203293.8|203463.3|203313.3|203407.6|203257.6|439
1605054300000|2020-11-11 00:25:00|203442.1|203292.1|203401.3|203251.3|203458.3|203308.3|203369.6|203219.6|446
1605054600000|2020-11-11 00:30:00|203402.5|203252.5|203375.7|203225.7|203463.8|203313.8|203368.4|203218.4|479
1605054900000|2020-11-11 00:35:00|203377.3|203227.3|203406.2|203256.2|203418.2|203268.2|203365.8|203215.8|409
1605055200000|2020-11-11 00:40:00|203406.7|203256.7|203401.4|203251.4|203414.9|203264.9|203330.3|203180.3|363
1605055500000|2020-11-11 00:45:00|203404.9|203254.9|203407.3|203257.3|203414.6|203264.6|203352|203202|317
1605055800000|2020-11-11 00:50:00|203412.9|203262.9|203460.8|203310.8|203483.5|203333.5|203367.4|203217.4|452
1605056100000|2020-11-11 00:55:00|203464.4|203314.4|203562.1|203412.1|203572.5|203422.5|203386.6|203250.8|503
1605056400000|2020-11-11 01:00:00|203562.4|203412.4|203634.8|203484.8|203779.5|203629.5|203517.4|203367.4|676
1605056700000|2020-11-11 01:05:00|203633.8|203483.8|203423.9|203273.9|203642.4|203492.4|203423.5|203273.5|630
1605057000000|2020-11-11 01:10:00|203421.4|203271.4|203347.2|203197.2|203423.6|203273.6|203329.9|203179.9|586
1605057300000|2020-11-11 01:15:00|203346.9|203196.9|203470.3|203320.3|203557.4|203407.4|203273.2|203123.2|657
1605057600000|2020-11-11 01:20:00|203469|203319|203467.4|203317.4|203524.8|203374.8|203458.7|203308.7|597
1605057900000|2020-11-11 01:25:00|203468.5|203318.5|203397.3|203247.3|203500.2|203350.2|203301.8|203151.8|690
1605058200000|2020-11-11 01:30:00|203397.4|203247.4|203350.7|203200.7|203443.7|203293.7|203313.5|203163.5|716
1605058500000|2020-11-11 01:35:00|203350.6|203200.6|203254.5|203104.5|203350.6|203200.6|203216.7|203066.7|683
1605058800000|2020-11-11 01:40:00|203255.7|203105.7|203209.9|203059.9|203314.2|203164.2|203142.8|202992.8|624
1605059100000|2020-11-11 01:45:00|203238.5|203088.5|203172.3|203022.3|203263.7|203113.7|203163.9|203013.9|536
1605059400000|2020-11-11 01:50:00|203164.1|203014.1|203116.5|202966.5|203171.2|203021.2|203046.2|202896.2|598
1605059700000|2020-11-11 01:55:00|203117.8|202967.8|203063.7|202913.7|203128.3|202978.3|203035.2|202885.2|513
1605060000000|2020-11-11 02:00:00|203066.9|202916.9|203122.8|202972.8|203157.2|203007.2|203050|202900|605
1605060300000|2020-11-11 02:05:00|203123.1|202973.1|203082.1|202932.1|203149.4|202999.4|202999.3|202861.9|589
1605060600000|2020-11-11 02:10:00|203080|202930|203079.1|202929.1|203138.2|202988.2|203043.3|202893.3|555
1605060900000|2020-11-11 02:15:00|203076|202926|203020.3|202870.3|203130.6|202980.6|203006.9|202856.9|562
1605061200000|2020-11-11 02:20:00|203037|202887|202944.5|202794.5|203090.1|202940.1|202913.1|202763.1|557
1605061500000|2020-11-11 02:25:00|202946.5|202796.5|202970.6|202820.6|203004.1|202854.1|202901.1|202751.1|552
1605061800000|2020-11-11 02:30:00|202970|202820|203058.8|202908.8|203113.5|202963.5|202964.1|202814.1|521
1605062100000|2020-11-11 02:35:00|203060|202910|202957.1|202807.1|203086.2|202936.2|202941.5|202791.5|475
1605062400000|2020-11-11 02:40:00|202956|202806|202833.5|202683.5|202961.5|202811.5|202763.3|202613.3|566
1605062700000|2020-11-11 02:45:00|202834.4|202684.4|202925.1|202775.1|202966.8|202816.8|202834.4|202684.4|526
1605063000000|2020-11-11 02:50:00|202924.5|202774.5|203026.7|202876.7|203033.1|202883.1|202920.7|202770.7|584
1605063300000|2020-11-11 02:55:00|203022.9|202872.9|202967.4|202817.4|203044.9|202894.9|202955.3|202805.3|417
1605063600000|2020-11-11 03:00:00|202966.8|202816.8|202828.8|202678.8|202967|202817|202781.3|202631.3|481
1605063900000|2020-11-11 03:05:00|202829.8|202679.8|202813.8|202663.8|202885.8|202735.8|202796|202646|438
1605064200000|2020-11-11 03:10:00|202799.8|202649.8|202793.5|202643.5|202863.2|202713.2|202723.5|202573.5|521
1605064500000|2020-11-11 03:15:00|202795.5|202645.5|202705.2|202555.2|202806|202656|202695.6|202545.6|487
1605064800000|2020-11-11 03:20:00|202703.7|202553.7|202581.9|202431.9|202710.3|202560.3|202566.1|202416.1|568
1605065100000|2020-11-11 03:25:00|202582.2|202432.2|202655.6|202505.6|202711.9|202561.9|202575.4|202425.4|485
1605065400000|2020-11-11 03:30:00|202656.5|202506.5|202749|202599|202764.2|202614.2|202614.2|202464.2|545
1605065700000|2020-11-11 03:35:00|202750.3|202600.3|202778.2|202628.2|202816.8|202666.8|202720.4|202570.4|520
1605066000000|2020-11-11 03:40:00|202774|202624|202799.3|202649.3|202823.3|202673.3|202728.5|202578.5|498
1605066300000|2020-11-11 03:45:00|202808.3|202658.3|202800.7|202650.7|202825.1|202675.1|202762.5|202612.5|442
1605066600000|2020-11-11 03:50:00|202807.8|202657.8|202739.3|202589.3|202809.7|202659.7|202686.8|202536.8|423
1605066900000|2020-11-11 03:55:00|202742.3|202592.3|202732.2|202582.2|202787.1|202637.1|202706.4|202556.4|373
1605067200000|2020-11-11 04:00:00|202731.7|202581.7|202734.2|202584.2|202787.9|202637.9|202721.3|202571.3|441
1605067500000|2020-11-11 04:05:00|202733.3|202583.3|202909.6|202759.6|202928.8|202778.8|202703.7|202553.7|424
1605067800000|2020-11-11 04:10:00|202909.5|202759.5|202863.4|202713.4|202978.2|202828.2|202859.8|202709.8|477
1605068100000|2020-11-11 04:15:00|202863.8|202713.8|202943|202793|202973.8|202823.8|202863.8|202713.8|387
1605068400000|2020-11-11 04:20:00|202947|202797|202932.7|202782.7|202947|202797|202915.8|202765.8|311
1605068700000|2020-11-11 04:25:00|202932.2|202782.2|202972.2|202822.2|202978.3|202828.3|202909.7|202759.7|315
1605069000000|2020-11-11 04:30:00|202973|202823|202996|202846|203025.6|202875.6|202970|202820|335
1605069300000|2020-11-11 04:35:00|202996.2|202846.2|202945.6|202795.6|203007.1|202857.1|202942|202792|295
1605069600000|2020-11-11 04:40:00|202944.8|202794.8|202939.4|202789.4|202986.8|202836.8|202937.1|202787.1|302
1605069900000|2020-11-11 04:45:00|202943.5|202793.5|202938.6|202788.6|202960.1|202810.1|202903.3|202753.3|316
1605070200000|2020-11-11 04:50:00|202937.5|202787.5|202941.4|202791.4|202985.3|202835.3|202937.5|202787.5|289
1605070500000|2020-11-11 04:55:00|202941.2|202791.2|202940.4|202790.4|202971.2|202821.2|202936.4|202786.4|313
1605070800000|2020-11-11 05:00:00|202938.9|202788.9|202861.6|202711.6|202967.3|202817.3|202853.7|202703.7|398
1605071100000|2020-11-11 05:05:00|202863.6|202713.6|202897.2|202747.2|202914.5|202764.5|202859|202709|345
1605071400000|2020-11-11 05:10:00|202904.4|202754.4|202908.7|202758.7|203020.1|202870.1|202891.4|202741.4|415
1605071700000|2020-11-11 05:15:00|202912.8|202762.8|202938.6|202788.6|202956.8|202806.8|202891.4|202741.4|362
1605072000000|2020-11-11 05:20:00|202943.6|202793.6|202893.3|202743.3|202945.2|202795.2|202887.3|202737.3|334
1605072300000|2020-11-11 05:25:00|202893.6|202743.6|202882.7|202732.7|202925.8|202775.8|202857.9|202707.9|327
1605072600000|2020-11-11 05:30:00|202880.9|202730.9|202920.1|202770.1|202949|202799|202848|202698|359
1605072900000|2020-11-11 05:35:00|202920.8|202770.8|202965.4|202815.4|202983.4|202833.4|202879.5|202729.5|370
1605073200000|2020-11-11 05:40:00|202966.7|202816.7|202865.3|202715.3|202993.9|202843.9|202853.4|202703.4|346
1605073500000|2020-11-11 05:45:00|202863.9|202713.9|202880.4|202730.4|202929.6|202779.6|202852.9|202702.9|344
1605073800000|2020-11-11 05:50:00|202881.4|202731.4|202989.7|202839.7|203004.2|202854.2|202869.5|202719.5|373
1605074100000|2020-11-11 05:55:00|202991.6|202841.6|202874.4|202724.4|203000.4|202850.4|202874.4|202724.4|407
1605074400000|2020-11-11 06:00:00|202871.4|202721.4|202860.4|202710.4|202946.8|202796.8|202826.5|202676.5|404
1605074700000|2020-11-11 06:05:00|202860|202710|202920.5|202770.5|202946.2|202796.2|202836.9|202686.9|397
1605075000000|2020-11-11 06:10:00|202923.8|202773.8|202880.8|202730.8|202942.1|202792.1|202863.8|202713.8|344
1605075300000|2020-11-11 06:15:00|202877.8|202727.8|202894.4|202744.4|202944|202794|202859.5|202709.5|336
1605075600000|2020-11-11 06:20:00|202884.7|202734.7|202944.3|202794.3|202970.9|202820.9|202884.7|202734.7|372
1605075900000|2020-11-11 06:25:00|202944|202794|203079.2|202929.2|203153.6|203003.6|202910.6|202760.6|414
1605076200000|2020-11-11 06:30:00|203080.3|202930.3|202929|202779|203082|202932|202905.7|202755.7|392
1605076500000|2020-11-11 06:35:00|202923.9|202773.9|202842.6|202692.6|202930.6|202780.6|202815.7|202665.7|323
1605076800000|2020-11-11 06:40:00|202839.4|202689.4|202790.3|202640.3|202910.9|202760.9|202778.1|202628.1|351
1605077100000|2020-11-11 06:45:00|202789.9|202639.9|202838.3|202688.3|202895.3|202745.3|202786.5|202636.5|368
1605077400000|2020-11-11 06:50:00|202839|202689|202894.2|202744.2|202897.2|202747.2|202778.9|202628.9|343
1605077700000|2020-11-11 06:55:00|202893.8|202743.8|202887.6|202737.6|202895.2|202745.2|202775.8|202625.8|436
1605078000000|2020-11-11 07:00:00|202891.4|202741.4|202794.1|202644.1|202901.4|202751.4|202694.6|202544.6|578
1605078300000|2020-11-11 07:05:00|202789.1|202639.1|202644.7|202494.7|202795.2|202645.2|202616.5|202466.5|557
1605078600000|2020-11-11 07:10:00|202645|202495|202676.5|202526.5|202766.7|202616.7|202639.8|202489.8|581
1605078900000|2020-11-11 07:15:00|202676.6|202526.6|202820.2|202670.2|202885.7|202735.7|202647.6|202497.6|587
1605079200000|2020-11-11 07:20:00|202846.3|202696.3|203040.7|202890.7|203054.5|202904.5|202759.6|202609.6|582
1605079500000|2020-11-11 07:25:00|203040.9|202890.9|202924.8|202774.8|203103.9|202953.9|202919.8|202769.8|650
1605079800000|2020-11-11 07:30:00|202924.9|202774.9|202867.9|202717.9|202937|202787|202846.8|202696.8|720
1605080100000|2020-11-11 07:35:00|202867.7|202717.7|202887.9|202737.9|202913|202763|202762.5|202612.5|613
1605080400000|2020-11-11 07:40:00|202889.4|202739.4|203029.1|202879.1|203037.9|202887.9|202880|202730|639
1605080700000|2020-11-11 07:45:00|203030.1|202880.1|203259.2|203109.2|203296.7|203146.7|203011.3|202861.3|688
1605081000000|2020-11-11 07:50:00|203259|203109|203105.9|202955.9|203262.9|203112.9|203064.5|202918.4|747
1605081300000|2020-11-11 07:55:00|203101.1|202951.1|203247|203097|203294.7|203144.7|203029.7|202897.6|711
1605081600000|2020-11-11 08:00:00|203255.6|203105.6|203078.8|202928.8|203260.1|203110.1|203046.6|202896.6|866
1605081900000|2020-11-11 08:05:00|203079.1|202929.1|203011.4|202861.4|203143.1|202993.1|202946|202796|796
1605082200000|2020-11-11 08:10:00|203005.4|202855.4|203184.1|203034.1|203261.1|203111.1|203005.4|202855.4|801
1605082500000|2020-11-11 08:15:00|203211.7|203061.7|203291.6|203141.6|203327.8|203177.8|203203.1|203053.1|773
1605082800000|2020-11-11 08:20:00|203293.5|203143.5|203386|203236|203419.4|203322.2|203260.8|203110.8|773
1605083100000|2020-11-11 08:25:00|203385.4|203235.4|203257.5|203107.5|203427.7|203277.7|203107|202957|782
1605083400000|2020-11-11 08:30:00|203268.3|203118.3|203183.2|203033.2|203400.7|203250.7|203174.5|203024.5|831
1605083700000|2020-11-11 08:35:00|203179.2|203029.2|203102.6|202952.6|203273.2|203123.2|203071.7|202921.7|804
1605084000000|2020-11-11 08:40:00|203102.8|202952.8|202979.8|202829.8|203103.9|202953.9|202944.7|202794.7|776
1605084300000|2020-11-11 08:45:00|202981.8|202831.8|202790.7|202640.7|203021.2|202871.2|202747.7|202597.7|795
1605084600000|2020-11-11 08:50:00|202786.9|202636.9|203070.7|202920.7|203075.3|202925.3|202772.2|202622.2|749
1605084900000|2020-11-11 08:55:00|203069.7|202919.7|202844.6|202694.6|203117.2|202967.2|202817.3|202667.3|793
1605085200000|2020-11-11 09:00:00|202846|202696|202771.2|202621.2|202846|202696|202683.4|202533.4|776
1605085500000|2020-11-11 09:05:00|202773.9|202623.9|202717.3|202567.3|202799.5|202649.5|202691.7|202541.7|738
1605085800000|2020-11-11 09:10:00|202717.2|202567.2|202861.9|202711.9|202869.3|202719.3|202645.8|202495.8|680
1605086100000|2020-11-11 09:15:00|202857.5|202707.5|202611.1|202461.1|202902.6|202752.6|202541|202417.5|637
1605086400000|2020-11-11 09:20:00|202608.1|202458.1|202665.8|202515.8|202671.7|202521.7|202559.1|202409.1|585
1605086700000|2020-11-11 09:25:00|202666.1|202516.1|202612.1|202462.1|202666.1|202516.1|202580.7|202430.7|568
1605087000000|2020-11-11 09:30:00|202609.9|202459.9|202612|202462|202768.6|202618.6|202538.8|202388.8|848
1605087300000|2020-11-11 09:35:00|202613|202463|202792.2|202642.2|202858.3|202708.3|202568.6|202418.6|717
1605087600000|2020-11-11 09:40:00|202792|202642|202770.4|202620.4|202809.2|202659.2|202635.4|202485.4|690
1605087900000|2020-11-11 09:45:00|202763|202613|202909.1|202759.1|202910.4|202760.4|202678.6|202528.6|705
1605088200000|2020-11-11 09:50:00|202906.9|202756.9|202694.6|202544.6|202915.3|202765.3|202662.1|202512.1|726
1605088500000|2020-11-11 09:55:00|202694.8|202544.8|202743.6|202593.6|202783.3|202633.3|202647|202497|669
1605088800000|2020-11-11 10:00:00|202740.3|202590.3|202831.4|202681.4|202896.2|202746.2|202661.4|202511.4|704
1605089100000|2020-11-11 10:05:00|202831.9|202681.9|202777.2|202627.2|202933.5|202808.4|202700.8|202557.7|699
1605089400000|2020-11-11 10:10:00|202777.3|202627.3|202989.3|202839.3|203083.7|202933.7|202777.3|202627.3|692
1605089700000|2020-11-11 10:15:00|202989.9|202839.9|202905.3|202755.3|202989.9|202839.9|202870.6|202720.6|569
1605090000000|2020-11-11 10:20:00|202909.3|202759.3|202811.4|202661.4|202924.5|202774.5|202771.4|202621.4|618
1605090300000|2020-11-11 10:25:00|202811.3|202661.3|202760.1|202610.1|202891.5|202741.5|202727.9|202577.9|559
1605090600000|2020-11-11 10:30:00|202761.6|202611.6|202904.6|202754.6|202911|202804.5|202761.6|202611.6|557
1605090900000|2020-11-11 10:35:00|202905.1|202755.1|202781.9|202631.9|203022.6|202872.6|202728.2|202596.5|647
1605091200000|2020-11-11 10:40:00|202780.6|202630.6|202806.1|202656.1|202912.3|202769.4|202679|202559.5|661
1605091500000|2020-11-11 10:45:00|202806|202656|202989.8|202839.8|202998.2|202888.4|202806|202656|599
1605091800000|2020-11-11 10:50:00|202990.1|202840.1|203017.1|202867.1|203064.5|202914.5|202943.4|202793.4|698
1605092100000|2020-11-11 10:55:00|203015.7|202865.7|202931.2|202781.2|203044.9|202894.9|202867.7|202717.7|718
1605092400000|2020-11-11 11:00:00|202930.1|202780.1|202648.8|202498.8|202949|202799|202633.3|202483.3|628
1605092700000|2020-11-11 11:05:00|202649.7|202499.7|202887.1|202737.1|202938.2|202791.2|202641.3|202491.3|720
1605093000000|2020-11-11 11:10:00|202886.2|202736.2|203141.8|202991.8|203145.1|202995.1|202860.7|202727.4|700
1605093300000|2020-11-11 11:15:00|203141.7|202991.7|203022.8|202872.8|203142.4|202992.4|202878.3|202760.6|700
1605093600000|2020-11-11 11:20:00|203019.3|202869.3|202990.4|202840.4|203086.7|202936.7|202962.3|202812.3|628
1605093900000|2020-11-11 11:25:00|202990.5|202840.5|202957.9|202807.9|203118.4|202968.4|202878.1|202728.1|638
1605094200000|2020-11-11 11:30:00|202958.3|202808.3|202905.7|202855.7|203011.7|202863.1|202830.3|202733.3|683
1605094500000|2020-11-11 11:35:00|202905.2|202855.2|203166.8|203016.8|203174.9|203024.9|202903.3|202794.4|671
1605094800000|2020-11-11 11:40:00|203172.3|203022.3|203271.3|203121.3|203322.9|203172.9|203161|203011|740
1605095100000|2020-11-11 11:45:00|203271.1|203121.1|203450.9|203300.9|203459.1|203319.7|203243.3|203113|683
1605095400000|2020-11-11 11:50:00|203450|203300|203487.3|203337.3|203599|203449|203379.4|203229.4|820
1605095700000|2020-11-11 11:55:00|203477.2|203327.2|203811.3|203661.3|203812.1|203662.1|203456.1|203308.8|755
1605096000000|2020-11-11 12:00:00|203807|203657|203909|203759|204122.7|203972.7|203805.6|203655.6|851
1605096300000|2020-11-11 12:05:00|203904.8|203754.8|204521|204371|204567.9|204417.9|203804|203656.7|922
1605096600000|2020-11-11 12:10:00|204519.5|204369.5|204497.9|204347.9|205035|204885|204445.7|204295.7|964
1605096900000|2020-11-11 12:15:00|204496|204346|204289.4|204139.4|204613.3|204463.3|204235.1|204085.1|849
1605097200000|2020-11-11 12:20:00|204280.1|204130.1|204511.8|204361.8|204560.7|204416.7|204145|203995|759
1605097500000|2020-11-11 12:25:00|204510.8|204360.8|204635.4|204485.4|204673.6|204523.6|204361.6|204230.8|811
1605097800000|2020-11-11 12:30:00|204637.8|204487.8|204675.1|204525.1|204689|204539|204399.4|204249.4|855
1605098100000|2020-11-11 12:35:00|204675.7|204525.7|204908.4|204758.4|204991.1|204841.1|204591.6|204481.3|891
1605098400000|2020-11-11 12:40:00|204886.2|204736.2|204801.3|204651.3|204932.7|204782.7|204776.2|204626.2|758
1605098700000|2020-11-11 12:45:00|204803.1|204653.1|204895.7|204745.7|204966.7|204816.7|204691.4|204541.4|777
1605099000000|2020-11-11 12:50:00|204895.5|204745.5|204607.5|204457.5|204897.2|204747.2|204525.3|204375.3|818
1605099300000|2020-11-11 12:55:00|204605.3|204455.3|204399.1|204249.1|204610.9|204460.9|204389.1|204239.1|864
1605099600000|2020-11-11 13:00:00|204399.4|204249.4|204127|203977|204534.1|204384.1|204099.2|203949.2|1005
1605099900000|2020-11-11 13:05:00|204130.9|203980.9|204280.5|204130.5|204390|204240|204004.9|203854.9|973
1605100200000|2020-11-11 13:10:00|204283.7|204133.7|204324|204174|204359.3|204209.3|204081.9|203931.9|897
1605100500000|2020-11-11 13:15:00|204326|204176|204239.6|204089.6|204412.1|204262.1|204239.6|204089.6|867
1605100800000|2020-11-11 13:20:00|204238.5|204088.5|204275.4|204125.4|204413|204263|204166.2|204016.2|881
1605101100000|2020-11-11 13:25:00|204274.5|204124.5|204503.4|204353.4|204553.9|204403.9|204165.7|204046.9|804
1605101400000|2020-11-11 13:30:00|204500.1|204350.1|204606.6|204456.6|204838.4|204688.4|204452.8|204302.8|821
1605101700000|2020-11-11 13:35:00|204605.9|204455.9|204584.5|204434.5|204654|204539.9|204454.9|204320.1|839
1605102000000|2020-11-11 13:40:00|204582.1|204432.1|204540|204390|204699.3|204555.5|204519.1|204369.1|841
1605102300000|2020-11-11 13:45:00|204539.8|204389.8|204445.5|204295.5|204581.7|204431.7|204362|204212|852
1605102600000|2020-11-11 13:50:00|204446.3|204296.3|204303.3|204153.3|204458.2|204308.2|204257.9|204107.9|824
1605102900000|2020-11-11 13:55:00|204305|204155|204287.5|204137.5|204456.6|204364.9|204268.1|204118.1|842
1605103200000|2020-11-11 14:00:00|204286.2|204136.2|204449.9|204299.9|204529.7|204388.4|204286.2|204136.2|803
1605103500000|2020-11-11 14:05:00|204450|204300|204497.4|204347.4|204673.4|204523.4|204433.4|204283.4|877
1605103800000|2020-11-11 14:10:00|204497.6|204347.6|204411|204261|204526.3|204424.7|204338.5|204229.8|895
1605104100000|2020-11-11 14:15:00|204411.3|204261.3|204722.9|204572.9|204744|204626.6|204411.3|204261.3|901
1605104400000|2020-11-11 14:20:00|204723.8|204573.8|204835.4|204685.4|204895.8|204745.8|204611.7|204508.1|877
1605104700000|2020-11-11 14:25:00|204836.6|204686.6|204858|204708|204913.9|204763.9|204655.9|204554.7|773
1605105000000|2020-11-11 14:30:00|204857.7|204707.7|204747.9|204597.9|204943.1|204804.5|204687|204582.5|981
1605105300000|2020-11-11 14:35:00|204748.1|204598.1|204931.1|204781.1|204939.1|204789.1|204575.7|204478.6|975
1605105600000|2020-11-11 14:40:00|204929.1|204779.1|204932.9|204782.9|205130.1|204980.1|204838.1|204688.1|991
1605105900000|2020-11-11 14:45:00|204933.2|204783.2|204982.8|204832.8|205140.4|205035.8|204864.4|204755.5|984
1605106200000|2020-11-11 14:50:00|204990.1|204840.1|204887.5|204737.5|205038.9|204890.7|204771.9|204667.6|938
1605106500000|2020-11-11 14:55:00|204887|204737|205159.7|205009.7|205199.4|205095|204837|204737|941
1605106800000|2020-11-11 15:00:00|205157.8|205007.8|205241.8|205091.8|205343|205219.7|205063.9|204913.9|1025
1605107100000|2020-11-11 15:05:00|205251.1|205101.1|205241.6|205091.6|205299|205149|205058.5|204955.6|980
1605107400000|2020-11-11 15:10:00|205238.4|205088.4|205669.4|205519.4|205725.9|205575.9|205213.2|205088.2|1042
1605107700000|2020-11-11 15:15:00|205671.1|205521.1|205838.1|205688.1|206252|206102|205657.9|205507.9|1056
1605108000000|2020-11-11 15:20:00|205836.5|205686.5|206005.2|205855.2|206047.2|205897.2|205803.9|205681.7|1002
1605108300000|2020-11-11 15:25:00|206007.3|205857.3|205787.8|205637.8|206048.3|205901.4|205683|205580.2|986
1605108600000|2020-11-11 15:30:00|205784.2|205634.2|205963.1|205813.1|205977.5|205827.5|205627.9|205477.9|923
1605108900000|2020-11-11 15:35:00|205961|205811|205954.3|205804.3|206068.3|205956.3|205839.9|205726.4|960
1605109200000|2020-11-11 15:40:00|205954.2|205804.2|206051.4|205901.4|206052.1|205906.5|205704.4|205554.4|981
1605109500000|2020-11-11 15:45:00|206049.5|205899.5|205935.1|205785.1|206207.2|206100.6|205884.3|205753.1|898
1605109800000|2020-11-11 15:50:00|205934.5|205784.5|205856.9|205806.9|205961.3|205812.8|205770.4|205639.5|828
1605110100000|2020-11-11 15:55:00|205902.2|205752.2|205710.1|205560.1|205905.8|205768.6|205580.9|205477.1|813
1605110400000|2020-11-11 16:00:00|205710.8|205560.8|205822.2|205672.2|205957.3|205854|205698.3|205548.3|944
1605110700000|2020-11-11 16:05:00|205822.5|205672.5|205993.4|205843.4|206034.8|205914.2|205743.1|205634.2|926
1605111000000|2020-11-11 16:10:00|205992.3|205842.3|205766.9|205616.9|206005.5|205902|205718.3|205611.5|725
1605111300000|2020-11-11 16:15:00|205766.8|205616.8|205711.2|205561.2|205825.1|205715.1|205604.4|205464.9|800
1605111600000|2020-11-11 16:20:00|205711.1|205561.1|205974.2|205824.2|206009.6|205859.6|205709.1|205559.1|738
1605111900000|2020-11-11 16:25:00|205979.8|205829.8|205615.5|205465.5|205979.8|205829.8|205571.3|205463.5|782
1605112200000|2020-11-11 16:30:00|205615.3|205465.3|205736.1|205686.1|205791.1|205687.1|205439.3|205335.3|870
1605112500000|2020-11-11 16:35:00|205735.8|205685.8|205851.6|205701.6|205915.1|205808.2|205715.2|205589.9|826
1605112800000|2020-11-11 16:40:00|205852.2|205702.2|205815.5|205665.5|205853.9|205703.9|205716.6|205568.9|734
1605113100000|2020-11-11 16:45:00|205814.8|205664.8|205756.6|205606.6|205959.3|205809.3|205755.3|205605.3|714
1605113400000|2020-11-11 16:50:00|205756.7|205606.7|205607.2|205457.2|205759.8|205650.9|205592.9|205453.8|667
1605113700000|2020-11-11 16:55:00|205606.9|205456.9|205556.6|205406.6|205649.7|205512.5|205461.4|205351.7|760
1605114000000|2020-11-11 17:00:00|205557|205407|205637|205487|205656.7|205506.7|205453.3|205338.7|739
1605114300000|2020-11-11 17:05:00|205639.1|205489.1|205593.3|205443.3|205705.7|205555.7|205559.7|205428.5|740
1605114600000|2020-11-11 17:10:00|205593.2|205443.2|205662.4|205512.4|205669.6|205555.1|205489.8|205372.5|692
1605114900000|2020-11-11 17:15:00|205664.3|205514.3|205497|205347|205667.5|205526.2|205484.3|205334.3|755
1605115200000|2020-11-11 17:20:00|205493.4|205343.4|205423.5|205273.5|205555.4|205421.9|205344.5|205253.8|759
1605115500000|2020-11-11 17:25:00|205440|205290|205368.2|205218.2|205484.3|205382.7|205313|205205.3|681
1605115800000|2020-11-11 17:30:00|205367.3|205217.3|205199.6|205049.6|205367.3|205259.5|205137.5|205027.8|642
1605116100000|2020-11-11 17:35:00|205199.3|205049.3|205227.1|205077.1|205234|205128.4|205116.7|204966.7|572
1605116400000|2020-11-11 17:40:00|205226.3|205076.3|205231.5|205181.5|205320.6|205228.2|205171|205070.5|602
1605116700000|2020-11-11 17:45:00|205231.4|205181.4|205263.1|205113.1|205357.2|205246.8|205203.9|205100|523
1605117000000|2020-11-11 17:50:00|205261.4|205111.4|205049.3|204899.3|205263.1|205113.1|205005|204893.5|591
1605117300000|2020-11-11 17:55:00|205049.6|204899.6|204916.7|204866.7|205145.4|205018|204911.2|204792.6|675
1605117600000|2020-11-11 18:00:00|204919.1|204869.1|205019.7|204869.7|205047.9|204936.7|204811.8|204709.4|674
1605117900000|2020-11-11 18:05:00|205019.9|204869.9|205118.1|204968.1|205159.9|205059.3|204960.5|204864.2|584
1605118200000|2020-11-11 18:10:00|205118.4|204968.4|205225.8|205075.8|205245.5|205097.9|205099.1|204957.6|644
1605118500000|2020-11-11 18:15:00|205225.7|205075.7|205306.7|205156.7|205319.8|205207.2|205198.4|205075.7|755
1605118800000|2020-11-11 18:20:00|205307.3|205157.3|205276.4|205126.4|205313.7|205185.5|205200.4|205090.8|739
1605119100000|2020-11-11 18:25:00|205276.7|205126.7|205353.1|205203.1|205465.1|205346.9|205212|205114.7|675
1605119400000|2020-11-11 18:30:00|205354.6|205204.6|205418.3|205268.3|205436.1|205338.6|205271.6|205158.3|712
1605119700000|2020-11-11 18:35:00|205415.4|205265.4|205397.2|205247.2|205441|205310.2|205337.2|205187.2|634
1605120000000|2020-11-11 18:40:00|205396.9|205246.9|205404.6|205254.6|205476.2|205362.7|205294|205191.8|686
1605120300000|2020-11-11 18:45:00|205404.4|205254.4|205298.8|205248.8|205468.8|205318.8|205199.4|205091.1|687
1605120600000|2020-11-11 18:50:00|205299|205249|205270.2|205120.2|205435.7|205288.4|205236.6|205100.5|777
1605120900000|2020-11-11 18:55:00|205268.3|205118.3|205080.1|205030.1|205281.6|205177.9|205075.7|204976.2|766
1605121200000|2020-11-11 19:00:00|205079.5|205029.5|205016|204866|205124.4|205049.2|204882.1|204744.5|786
1605121500000|2020-11-11 19:05:00|205018.4|204868.4|205006.7|204856.7|205058.4|204953|204894.3|204774.9|677
1605121800000|2020-11-11 19:10:00|204975.8|204825.8|204992.6|204942.6|205072.5|204965.2|204894.5|204798.2|569
1605122100000|2020-11-11 19:15:00|204987.6|204937.6|204933.8|204783.8|205102.5|204980.8|204863.1|204775.8|683
1605122400000|2020-11-11 19:20:00|204934.2|204784.2|204764.3|204714.3|204956.9|204821.5|204698.9|204580.6|716
1605122700000|2020-11-11 19:25:00|204764.6|204714.6|204955.3|204905.3|205003.8|204905.3|204729|204632.7|642
1605123000000|2020-11-11 19:30:00|205008.4|204858.4|204772.6|204722.6|205008.4|204896.1|204743.7|204643.7|648
1605123300000|2020-11-11 19:35:00|204772.9|204722.9|204908.3|204758.3|204937.8|204848.9|204770.6|204684.4|545
1605123600000|2020-11-11 19:40:00|204907.3|204757.3|205054.7|204904.7|205111|205010.7|204873.5|204755.9|692
1605123900000|2020-11-11 19:45:00|205055.3|204905.3|205279.7|205129.7|205298.9|205162.6|205003.7|204853.7|692
1605124200000|2020-11-11 19:50:00|205280|205130|205259.9|205109.9|205369.8|205254.7|205220.3|205098.9|753
1605124500000|2020-11-11 19:55:00|205262.1|205112.1|205206.2|205056.2|205369.4|205243.1|205200.8|205050.8|741
1605124800000|2020-11-11 20:00:00|205210.7|205060.7|205329|205179|205338.8|205188.8|205185.9|205035.9|599
1605125100000|2020-11-11 20:05:00|205327.9|205177.9|205175.4|205025.4|205346.4|205196.4|205171|205021|618
1605125400000|2020-11-11 20:10:00|205175.8|205025.8|205162.5|205012.5|205227.8|205077.8|205099.2|204949.2|608
1605125700000|2020-11-11 20:15:00|205162.2|205012.2|205133.7|204983.7|205236.5|205086.5|205115.7|204965.7|603
1605126000000|2020-11-11 20:20:00|205151.3|205001.3|205201.3|205051.3|205210.5|205060.5|205140.7|204990.7|694
1605126300000|2020-11-11 20:25:00|205198.9|205048.9|205206.4|205056.4|205248.1|205098.1|205112.4|204962.4|676
1605126600000|2020-11-11 20:30:00|205207.9|205057.9|205197.9|205047.9|205210.1|205060.1|205076.5|204926.5|758
1605126900000|2020-11-11 20:35:00|205197.5|205047.5|205286.5|205136.5|205292|205142|205159.7|205009.7|710
1605127200000|2020-11-11 20:40:00|205285.8|205135.8|205302.4|205152.4|205431.2|205281.2|205253.8|205103.8|680
1605127500000|2020-11-11 20:45:00|205300.1|205150.1|205247.6|205097.6|205344.6|205200.7|205235.1|205085.1|701
1605127800000|2020-11-11 20:50:00|205246.6|205096.6|205260.9|205110.9|205264.7|205114.7|205109.9|204959.9|774
1605128100000|2020-11-11 20:55:00|205257.1|205107.1|205303.5|205153.5|205343.2|205236.2|205245.1|205095.1|679
1605128400000|2020-11-11 21:00:00|205320.1|205170.1|205034.8|204884.8|205338.1|205188.1|205022.8|204872.8|592
1605128700000|2020-11-11 21:05:00|205034.3|204884.3|204958.1|204808.1|205056.8|204906.8|204942.8|204792.8|504
1605129000000|2020-11-11 21:10:00|204960.8|204810.8|204857.1|204707.1|204970.4|204820.4|204852.9|204702.9|477
1605129300000|2020-11-11 21:15:00|204858|204708|204764.9|204614.9|204870.6|204720.6|204723.5|204588|379
1605129600000|2020-11-11 21:20:00|204765.7|204615.7|204764.6|204614.6|204819.6|204669.6|204699.3|204549.3|454
1605129900000|2020-11-11 21:25:00|204760.2|204610.2|204829.3|204679.3|204849.2|204699.2|204700.1|204550.1|484
1605130200000|2020-11-11 21:30:00|204838.9|204688.9|204838.3|204688.3|204890.7|204740.7|204760|204610|460
1605130500000|2020-11-11 21:35:00|204839.4|204689.4|204835.6|204685.6|204910.8|204760.8|204789.5|204639.5|509
1605130800000|2020-11-11 21:40:00|204833.8|204683.8|204876.9|204726.9|204885.8|204735.8|204805.3|204655.3|329
1605131100000|2020-11-11 21:45:00|204883.4|204733.4|204774|204624|204885.3|204735.3|204740.2|204590.2|433
1605131400000|2020-11-11 21:50:00|204775.2|204625.2|204720.5|204570.5|204793.3|204643.3|204720.5|204570.5|300
1605131700000|2020-11-11 21:55:00|204727.4|204577.4|205043|204724|205104.1|204785.1|204707.9|204461|500
1605132000000|2020-11-11 22:00:00|205062.5|204743.5|205154.2|204835.2|205164.1|204845.1|205006.5|204687.5|33
1605132300000|2020-11-11 22:05:00|205167.2|204848.2|205191.3|204872.3|205244.6|204925.6|205040.7|204721.7|178
1605132600000|2020-11-11 22:10:00|205205.6|204886.6|204963.5|204644.5|205247.6|204928.6|204940.9|204621.9|216
1605132900000|2020-11-11 22:15:00|204966.2|204647.2|204879|204592.6|205030|204789.3|204869.5|204592.6|228
1605133200000|2020-11-11 22:20:00|204843.5|204693.5|204957.2|204638.2|204978.8|204727|204841|204575.9|235
1605133500000|2020-11-11 22:25:00|204954.2|204635.2|204963.7|204644.7|204981.9|204771|204915.1|204596.1|147
1605133800000|2020-11-11 22:30:00|204965.7|204646.7|204953.1|204634.1|204973.4|204654.4|204914.4|204602.1|299
1605134100000|2020-11-11 22:35:00|204954.1|204635.1|204929.2|204610.2|204994.2|204703.3|204907.8|204588.8|180
1605134400000|2020-11-11 22:40:00|204924.2|204605.2|204944.1|204625.1|204973.7|204680.4|204861.8|204572.2|302
1605134700000|2020-11-11 22:45:00|204957.7|204638.7|204970|204651|204997.8|204718.2|204924.3|204605.3|151
1605135000000|2020-11-11 22:50:00|205003.1|204684.1|204956.9|204806.9|205003.1|204815.5|204925.8|204606.8|164
1605135300000|2020-11-11 22:55:00|204952.3|204802.3|204974.3|204655.3|205014.8|204823|204901.2|204633.6|209
1605135600000|2020-11-11 23:00:00|204963.3|204644.3|204914.5|204764.5|205026.1|204876.1|204868.8|204617|468
1605135900000|2020-11-11 23:05:00|204912.9|204762.9|204952|204802|204982.2|204832.2|204904.9|204754.9|296
1605136200000|2020-11-11 23:10:00|204954.9|204804.9|204962.9|204812.9|204970.4|204820.4|204940.2|204790.2|264
1605136500000|2020-11-11 23:15:00|204961.3|204811.3|204956.7|204806.7|204968|204818|204949.9|204799.9|261
1605136800000|2020-11-11 23:20:00|204950.8|204800.8|204831.3|204681.3|204950.8|204800.8|204826.6|204676.6|283
1605137100000|2020-11-11 23:25:00|204824.3|204674.3|204846.7|204696.7|204853.3|204703.3|204811.5|204661.5|231
1605137400000|2020-11-11 23:30:00|204847.8|204697.8|204827.1|204677.1|204856.4|204706.4|204804.3|204654.3|270
1605137700000|2020-11-11 23:35:00|204826.8|204676.8|204812.3|204662.3|204837.7|204687.7|204776.8|204626.8|236
1605138000000|2020-11-11 23:40:00|204805.1|204655.1|204857.2|204707.2|204892.3|204742.3|204801.9|204651.9|319
1605138300000|2020-11-11 23:45:00|204856.7|204706.7|204773.4|204623.4|204888.6|204776.3|204771.3|204621.3|388
1605138600000|2020-11-11 23:50:00|204775.9|204625.9|204736.2|204586.2|204787.5|204637.5|204722.7|204572.7|291
1605138900000|2020-11-11 23:55:00|204738.7|204588.7|204734|204584|204755.3|204605.3|204724.5|204574.5|307
1605139200000|2020-11-12 00:00:00|204737.7|204587.7|204739|204589|204791.9|204641.9|204698.1|204548.1|460
1605139500000|2020-11-12 00:05:00|204737.1|204587.1|204681.2|204531.2|204740.2|204590.2|204645.1|204495.1|415
1605139800000|2020-11-12 00:10:00|204681.6|204531.6|204683.6|204533.6|204710.7|204560.7|204670.9|204520.9|354
1605140100000|2020-11-12 00:15:00|204683.1|204533.1|204763.9|204613.9|204769.8|204619.8|204651.2|204501.2|401
1605140400000|2020-11-12 00:20:00|204762.7|204612.7|204798.2|204648.2|204833.7|204683.7|204755.4|204605.4|398
1605140700000|2020-11-12 00:25:00|204797.3|204647.3|204743.2|204593.2|204803.9|204653.9|204725.4|204575.4|393
1605141000000|2020-11-12 00:30:00|204742.4|204592.4|204728.7|204578.7|204783.3|204633.3|204677.4|204527.4|439
1605141300000|2020-11-12 00:35:00|204728|204578|204637.2|204487.2|204737.7|204587.7|204590.4|204440.4|384
1605141600000|2020-11-12 00:40:00|204630.6|204480.6|204661.4|204511.4|204678.6|204528.6|204606.9|204456.9|329
1605141900000|2020-11-12 00:45:00|204661.9|204511.9|204573|204423|204693|204543|204567.9|204417.9|334
1605142200000|2020-11-12 00:50:00|204572.8|204422.8|204625|204475|204628.6|204478.6|204572.8|204422.8|336
1605142500000|2020-11-12 00:55:00|204625.6|204475.6|204661.8|204511.8|204691.9|204541.9|204625.6|204475.6|409
1605142800000|2020-11-12 01:00:00|204663.8|204513.8|204727.8|204577.8|204785.3|204635.3|204663.8|204513.8|538
1605143100000|2020-11-12 01:05:00|204728.8|204578.8|204661.5|204511.5|204749.3|204599.3|204628.1|204478.1|512
1605143400000|2020-11-12 01:10:00|204661.7|204511.7|204583.2|204433.2|204688.8|204538.8|204579.6|204429.6|437
1605143700000|2020-11-12 01:15:00|204577.4|204427.4|204551.3|204401.3|204614.6|204464.6|204542.7|204392.7|500
1605144000000|2020-11-12 01:20:00|204550.2|204400.2|204511.2|204361.2|204562.4|204412.4|204444.3|204294.3|480
1605144300000|2020-11-12 01:25:00|204508.5|204358.5|204544.2|204394.2|204558.3|204408.3|204483.9|204333.9|485
1605144600000|2020-11-12 01:30:00|204535.3|204385.3|204591.4|204441.4|204613|204463|204523.7|204373.7|464
1605144900000|2020-11-12 01:35:00|204591.6|204441.6|204698.5|204548.5|204704.7|204554.7|204581.3|204431.3|449
1605145200000|2020-11-12 01:40:00|204697.4|204547.4|204701.5|204551.5|204722.4|204572.4|204643|204493|375
1605145500000|2020-11-12 01:45:00|204697.4|204547.4|204618.7|204468.7|204713.5|204563.5|204613.5|204463.5|358
1605145800000|2020-11-12 01:50:00|204625.4|204475.4|204678.7|204528.7|204684.9|204534.9|204583.2|204433.2|441
1605146100000|2020-11-12 01:55:00|204679.6|204529.6|204618.9|204468.9|204708.1|204558.1|204612.9|204462.9|411
1605146400000|2020-11-12 02:00:00|204618.7|204468.7|204647.1|204497.1|204647.1|204497.1|204546.5|204396.5|361
1605146700000|2020-11-12 02:05:00|204647.2|204497.2|204744.5|204594.5|204777.6|204627.6|204623.5|204473.5|392
1605147000000|2020-11-12 02:10:00|204744.2|204594.2|204793.1|204643.1|204808.4|204658.4|204715.5|204565.5|332
1605147300000|2020-11-12 02:15:00|204792.8|204642.8|204897.9|204747.9|204913.6|204763.6|204792.5|204642.5|441
1605147600000|2020-11-12 02:20:00|204903.5|204753.5|204866.8|204716.8|204951|204801|204843.2|204693.2|397
1605147900000|2020-11-12 02:25:00|204867.9|204717.9|204867.6|204717.6|204896.2|204746.2|204818.6|204668.6|333
1605148200000|2020-11-12 02:30:00|204873.1|204723.1|204792.7|204642.7|204908.5|204758.5|204788.1|204638.1|350
1605148500000|2020-11-12 02:35:00|204794.1|204644.1|204821.6|204671.6|204845|204695|204777.8|204627.8|313
1605148800000|2020-11-12 02:40:00|204823|204673|204839.1|204689.1|204868.8|204718.8|204797.7|204647.7|332
1605149100000|2020-11-12 02:45:00|204839.5|204689.5|204886|204736|204899|204749|204838.8|204688.8|389
1605149400000|2020-11-12 02:50:00|204886.3|204736.3|204894.9|204744.9|204910.6|204760.6|204876.4|204726.4|311
1605149700000|2020-11-12 02:55:00|204893.8|204743.8|204860.1|204710.1|204920.4|204770.4|204847.8|204697.8|353
1605150000000|2020-11-12 03:00:00|204861.1|204711.1|204833.5|204683.5|204875.8|204725.8|204830.4|204680.4|290
1605150300000|2020-11-12 03:05:00|204833.7|204683.7|204863.1|204713.1|204873.8|204723.8|204832|204682|283
1605150600000|2020-11-12 03:10:00|204862.7|204712.7|204900|204750|204905.7|204755.7|204856|204706|302
1605150900000|2020-11-12 03:15:00|204899.7|204749.7|204893.4|204743.4|204922.6|204772.6|204881.5|204731.5|357
1605151200000|2020-11-12 03:20:00|204892.7|204742.7|204919.1|204769.1|204930.1|204780.1|204853.3|204703.3|358
1605151500000|2020-11-12 03:25:00|204917.9|204767.9|204879.4|204729.4|204932.8|204782.8|204879.1|204729.1|356
1605151800000|2020-11-12 03:30:00|204884.5|204734.5|205092.6|204942.6|205099.7|204949.7|204884.5|204734.5|547
1605152100000|2020-11-12 03:35:00|205093.1|204943.1|205089.1|204939.1|205148|204998|205052.1|204902.1|479
1605152400000|2020-11-12 03:40:00|205089.5|204939.5|205060.6|204910.6|205115.8|204965.8|205017.5|204867.5|480
1605152700000|2020-11-12 03:45:00|205058.8|204908.8|205074.7|204924.7|205108.2|204958.2|205042.9|204892.9|411
1605153000000|2020-11-12 03:50:00|205075.6|204925.6|205069.2|204919.2|205097.1|204947.1|205028.6|204878.6|316
1605153300000|2020-11-12 03:55:00|205068.9|204918.9|205120.6|204970.6|205120.8|204970.8|205055.5|204905.5|405
1605153600000|2020-11-12 04:00:00|205120.2|204970.2|205071.8|204921.8|205123.9|204973.9|205050|204900|442
1605153900000|2020-11-12 04:05:00|205071.5|204921.5|205071.6|204921.6|205095|204945|205049.5|204899.5|309
1605154200000|2020-11-12 04:10:00|205072.1|204922.1|205228.9|205078.9|205233.4|205083.4|205058.9|204908.9|406
1605154500000|2020-11-12 04:15:00|205235.2|205085.2|205328.9|205178.9|205338.7|205188.7|205222.1|205072.1|479
1605154800000|2020-11-12 04:20:00|205331.2|205181.2|205309.2|205159.2|205384.8|205234.8|205302.4|205152.4|331
1605155100000|2020-11-12 04:25:00|205310.6|205160.6|205310.7|205160.7|205327.1|205177.1|205259.8|205109.8|298
1605155400000|2020-11-12 04:30:00|205313.1|205163.1|205323.7|205173.7|205331.3|205181.3|205293.8|205143.8|426
1605155700000|2020-11-12 04:35:00|205322.9|205172.9|205381.2|205231.2|205402|205252|205312.9|205162.9|377
1605156000000|2020-11-12 04:40:00|205380.5|205230.5|205389|205239|205392.5|205242.5|205355.6|205205.6|341
1605156300000|2020-11-12 04:45:00|205388.8|205238.8|205328|205178|205403.6|205253.6|205289.4|205139.4|344
1605156600000|2020-11-12 04:50:00|205327.6|205177.6|205476.1|205326.1|205486.8|205336.8|205327.6|205177.6|462
1605156900000|2020-11-12 04:55:00|205474.3|205324.3|205525|205375|205599|205449|205473.9|205323.9|473
1605157200000|2020-11-12 05:00:00|205526.3|205376.3|205545|205395|205558.6|205408.6|205486.6|205336.6|379
1605157500000|2020-11-12 05:05:00|205546.8|205396.8|205398.4|205248.4|205548.1|205398.1|205363.8|205213.8|463
1605157800000|2020-11-12 05:10:00|205400|205250|205364.5|205214.5|205412.6|205262.6|205360.6|205210.6|430
1605158100000|2020-11-12 05:15:00|205363.8|205213.8|205371.7|205221.7|205386.9|205236.9|205351|205201|364
1605158400000|2020-11-12 05:20:00|205370.6|205220.6|205293.4|205143.4|205382.7|205232.7|205283.9|205133.9|357
1605158700000|2020-11-12 05:25:00|205293.8|205143.8|205277.3|205127.3|205375.9|205225.9|205262.4|205112.4|406
1605159000000|2020-11-12 05:30:00|205273.8|205123.8|205253|205103|205295.3|205145.3|205211.8|205061.8|344
1605159300000|2020-11-12 05:35:00|205252.3|205102.3|205320.3|205170.3|205348.6|205198.6|205242.9|205092.9|360
1605159600000|2020-11-12 05:40:00|205319.6|205169.6|205344.6|205194.6|205353|205203|205313.2|205163.2|314
1605159900000|2020-11-12 05:45:00|205347.3|205197.3|205380.1|205230.1|205436.6|205286.6|205343.2|205193.2|339
1605160200000|2020-11-12 05:50:00|205382.7|205232.7|205380.7|205230.7|205441.7|205291.7|205342.2|205192.2|344
1605160500000|2020-11-12 05:55:00|205379|205229|205379.5|205229.5|205491.6|205341.6|205365.4|205215.4|390
1605160800000|2020-11-12 06:00:00|205378.3|205228.3|205447.1|205297.1|205457.3|205307.3|205330.2|205180.2|418
1605161100000|2020-11-12 06:05:00|205446.9|205296.9|205499|205349|205508.3|205358.3|205410.1|205260.1|388
1605161400000|2020-11-12 06:10:00|205495.6|205345.6|205627.7|205477.7|205638.8|205488.8|205495.6|205345.6|477
1605161700000|2020-11-12 06:15:00|205636.7|205486.7|205802.9|205652.9|205817.9|205667.9|205617.3|205467.3|543
1605162000000|2020-11-12 06:20:00|205804.5|205654.5|206046.7|205896.7|206111.8|205961.8|205802.3|205652.3|580
1605162300000|2020-11-12 06:25:00|206050.6|205900.6|205954.6|205804.6|206076.4|205926.4|205864.4|205714.4|446
1605162600000|2020-11-12 06:30:00|205959.2|205809.2|206053.1|205903.1|206073.4|205923.4|205923.5|205773.5|450
1605162900000|2020-11-12 06:35:00|206054|205904|206107.6|205957.6|206194.2|206044.2|206049.2|205899.2|444
1605163200000|2020-11-12 06:40:00|206117.5|205967.5|206085.3|205935.3|206136.4|205986.4|205976.3|205826.3|458
1605163500000|2020-11-12 06:45:00|206083.8|205933.8|206122.6|205972.6|206142.9|205992.9|205958.9|205808.9|397
1605163800000|2020-11-12 06:50:00|206119.3|205969.3|206128.6|205978.6|206223.8|206073.8|206087.5|205937.5|448
1605164100000|2020-11-12 06:55:00|206130|205980|206198.1|206048.1|206206.2|206056.2|206091.3|205941.3|404
1605164400000|2020-11-12 07:00:00|206199.5|206049.5|205937.3|205787.3|206248.4|206098.4|205924.4|205774.4|498
1605164700000|2020-11-12 07:05:00|205928.7|205778.7|205967|205817|206144.7|205994.7|205928|205778|599
1605165000000|2020-11-12 07:10:00|205919.1|205769.1|205826.6|205676.6|205924.2|205774.2|205773.4|205623.4|572
1605165300000|2020-11-12 07:15:00|205825.6|205675.6|205979.2|205829.2|205990.3|205840.3|205802.3|205652.3|671
1605165600000|2020-11-12 07:20:00|205981.3|205831.3|205954.5|205804.5|206061.2|205911.2|205892.2|205742.2|643
1605165900000|2020-11-12 07:25:00|205952.8|205802.8|205917.3|205767.3|205962.5|205812.5|205799.4|205649.4|572
1605166200000|2020-11-12 07:30:00|205916.8|205766.8|206009.9|205859.9|206084.3|205949.5|205895|205745|605
1605166500000|2020-11-12 07:35:00|206010.5|205860.5|205797.4|205647.4|206010.5|205860.5|205788.9|205638.9|595
1605166800000|2020-11-12 07:40:00|205797.2|205647.2|205948.5|205798.5|205949.3|205799.3|205739.3|205589.3|649
1605167100000|2020-11-12 07:45:00|205948.4|205798.4|206177.5|206027.5|206285.7|206135.7|205947.8|205797.8|792
1605167400000|2020-11-12 07:50:00|206176.7|206026.7|206237.1|206087.1|206316|206166|206163.2|206013.2|703
1605167700000|2020-11-12 07:55:00|206237|206087|206138|205988|206353.2|206203.2|206127.2|205977.2|679
1605168000000|2020-11-12 08:00:00|206138.5|205988.5|205743.4|205593.4|206145|205995|205733.3|205583.3|908
1605168300000|2020-11-12 08:05:00|205744.6|205594.6|205784.8|205634.8|205790.5|205640.5|205580.3|205430.3|841
1605168600000|2020-11-12 08:10:00|205780|205630|205534.8|205384.8|205790.7|205640.7|205454.4|205304.4|885
1605168900000|2020-11-12 08:15:00|205557.4|205407.4|205532.5|205382.5|205693.7|205543.7|205497.9|205347.9|795
1605169200000|2020-11-12 08:20:00|205533.1|205383.1|205696.1|205546.1|205732.5|205582.5|205395.7|205292.6|733
1605169500000|2020-11-12 08:25:00|205696.2|205546.2|205436.4|205286.4|205700.3|205550.3|205419.5|205269.5|724
1605169800000|2020-11-12 08:30:00|205435|205285|205436.7|205286.7|205506.3|205356.3|205329.3|205179.3|706
1605170100000|2020-11-12 08:35:00|205435.6|205285.6|205401.6|205251.6|205522.7|205372.7|205359.9|205209.9|707
1605170400000|2020-11-12 08:40:00|205399.8|205249.8|205444.9|205294.9|205528.7|205378.7|205342.7|205192.7|685
1605170700000|2020-11-12 08:45:00|205444.4|205294.4|205457|205307|205655.1|205505.1|205404.8|205254.8|724
1605171000000|2020-11-12 08:50:00|205455.6|205305.6|205482.9|205332.9|205579.9|205429.9|205418.3|205268.3|681
1605171300000|2020-11-12 08:55:00|205482.3|205332.3|205508.9|205358.9|205617.2|205467.2|205415.5|205324.9|607
1605171600000|2020-11-12 09:00:00|205508.2|205358.2|205474.3|205324.3|205516.9|205366.9|205369.5|205219.5|683
1605171900000|2020-11-12 09:05:00|205472|205322|205539.3|205389.3|205543.8|205393.8|205408|205258|572
1605172200000|2020-11-12 09:10:00|205538.4|205388.4|205686.4|205536.4|205833.9|205683.9|205504.2|205354.2|733
1605172500000|2020-11-12 09:15:00|205687.2|205537.2|205567.8|205417.8|205687.2|205537.2|205513.3|205363.3|635
1605172800000|2020-11-12 09:20:00|205579.7|205429.7|205529.5|205379.5|205615.7|205465.7|205495.5|205345.5|686
1605173100000|2020-11-12 09:25:00|205529.7|205379.7|205406|205256|205560|205410|205358.1|205247.1|648
1605173400000|2020-11-12 09:30:00|205401.7|205251.7|205397.4|205247.4|205431.3|205281.3|205283.3|205133.3|859
1605173700000|2020-11-12 09:35:00|205400.2|205250.2|205321.3|205171.3|205400.2|205261.6|205238.4|205115.1|701
1605174000000|2020-11-12 09:40:00|205320.4|205170.4|205163.1|205013.1|205334.2|205184.2|205080.7|204963.2|657
1605174300000|2020-11-12 09:45:00|205166.9|205016.9|205022|204872|205237.6|205090.4|204962.3|204846.2|700
1605174600000|2020-11-12 09:50:00|205023.5|204873.5|205026.4|204876.4|205116.9|204966.9|204989.7|204865.2|723
1605174900000|2020-11-12 09:55:00|205029.2|204879.2|204974.9|204824.9|205071.2|204921.2|204884.8|204734.8|639
1605175200000|2020-11-12 10:00:00|204976.8|204826.8|204852.2|204702.2|204998.1|204848.1|204793.5|204643.5|667
1605175500000|2020-11-12 10:05:00|204850.2|204700.2|204998.3|204848.3|204999.5|204849.5|204813.2|204663.2|649
1605175800000|2020-11-12 10:10:00|205002.9|204852.9|204976.3|204826.3|205074.2|204924.2|204887.3|204737.3|684
1605176100000|2020-11-12 10:15:00|204975.1|204825.1|204695.5|204545.5|204975.1|204825.1|204693.1|204543.1|669
1605176400000|2020-11-12 10:20:00|204697.2|204547.2|204707.2|204557.2|204729.8|204595.1|204641.9|204491.9|516
1605176700000|2020-11-12 10:25:00|204684.9|204534.9|204696.8|204546.8|204802.7|204652.7|204641.8|204491.8|563
1605177000000|2020-11-12 10:30:00|204695.1|204545.1|204491.2|204341.2|204721.1|204571.1|204429.8|204309.5|638
1605177300000|2020-11-12 10:35:00|204491.1|204341.1|204514.8|204364.8|204516.6|204366.6|204333.7|204222.1|696
1605177600000|2020-11-12 10:40:00|204518.6|204368.6|204584.5|204434.5|204613.4|204463.4|204425.6|204275.6|697
1605177900000|2020-11-12 10:45:00|204583.6|204433.6|204829.1|204679.1|204850|204700|204583.6|204433.6|578
1605178200000|2020-11-12 10:50:00|204831.2|204681.2|204959.4|204809.4|204970.6|204820.6|204804.3|204654.3|549
1605178500000|2020-11-12 10:55:00|204959.2|204809.2|205080.4|204930.4|205098.3|204988.1|204866.3|204716.3|658
1605178800000|2020-11-12 11:00:00|205079.8|204929.8|204896.6|204746.6|205082.2|204932.2|204782.3|204688.5|534
1605179100000|2020-11-12 11:05:00|204896.7|204746.7|204909|204759|204932.4|204784.3|204811.6|204661.6|571
1605179400000|2020-11-12 11:10:00|204911.6|204761.6|204811.8|204661.8|204912.2|204762.2|204636.9|204503|722
1605179700000|2020-11-12 11:15:00|204811.6|204661.6|204930.2|204780.2|204936.4|204786.4|204720.2|204570.2|685
1605180000000|2020-11-12 11:20:00|204930.6|204780.6|204896.3|204746.3|204950.6|204800.6|204828.9|204702|631
1605180300000|2020-11-12 11:25:00|204896.8|204746.8|204795.6|204645.6|204897.1|204774.4|204737.5|204593|638
1605180600000|2020-11-12 11:30:00|204797.9|204647.9|204774.8|204624.8|204877.6|204727.6|204686.4|204546.7|643
1605180900000|2020-11-12 11:35:00|204774.1|204624.1|204933.7|204783.7|204933.7|204813|204738.9|204596.8|606
1605181200000|2020-11-12 11:40:00|204932.5|204782.5|204914.9|204764.9|204952.9|204802.9|204844.6|204694.6|506
1605181500000|2020-11-12 11:45:00|204914|204764|204950.9|204800.9|204973.7|204871.3|204825|204719.3|528
1605181800000|2020-11-12 11:50:00|204894.7|204844.7|205063.9|204913.9|205063.9|204923.6|204823.5|204713.8|576
1605182100000|2020-11-12 11:55:00|205063.7|204913.7|205321.8|205171.8|205368.7|205218.7|205056.1|204913.7|865
1605182400000|2020-11-12 12:00:00|205324.2|205174.2|205288.2|205138.2|205367|205224.2|205227.1|205091.5|791
1605182700000|2020-11-12 12:05:00|205288.7|205138.7|205388.6|205238.6|205598.4|205486.7|205226.6|205107.8|901
1605183000000|2020-11-12 12:10:00|205391|205241|205579.5|205429.5|205612|205462|205292.4|205142.4|867
1605183300000|2020-11-12 12:15:00|205579|205429|205457.3|205307.3|205617.3|205467.3|205352.7|205202.7|867
1605183600000|2020-11-12 12:20:00|205459.1|205309.1|205405.7|205255.7|205487.6|205337.6|205333.8|205210.7|715
1605183900000|2020-11-12 12:25:00|205405.5|205255.5|205336.5|205186.5|205442.6|205292.6|205273.4|205123.4|789
1605184200000|2020-11-12 12:30:00|205331.8|205181.8|205326.4|205176.4|205365.2|205219.8|205218.5|205068.5|849
1605184500000|2020-11-12 12:35:00|205325.8|205175.8|205424.5|205274.5|205455.9|205305.9|205194.1|205044.1|801
1605184800000|2020-11-12 12:40:00|205425.6|205275.6|205488.3|205438.3|205625.5|205475.5|205397.7|205247.7|824
1605185100000|2020-11-12 12:45:00|205488.7|205438.7|205743.7|205593.7|205766|205690.4|205486.6|205384.5|782
1605185400000|2020-11-12 12:50:00|205748.7|205598.7|205885.1|205735.1|205967.5|205842.8|205697.5|205593.4|910
1605185700000|2020-11-12 12:55:00|205887.5|205737.5|205998.2|205848.2|206058.5|205952.4|205780.9|205680.9|814
1605186000000|2020-11-12 13:00:00|205974|205824|205848.9|205698.9|205989.4|205869.4|205814|205697.9|921
1605186300000|2020-11-12 13:05:00|205849.5|205699.5|205706.5|205556.5|205880.8|205749.3|205621.1|205519.2|883
1605186600000|2020-11-12 13:10:00|205706.1|205556.1|205825.8|205675.8|205881.8|205782|205607.7|205492.2|889
1605186900000|2020-11-12 13:15:00|205827.5|205677.5|205700.9|205650.9|205836.8|205740.4|205687.9|205562.2|882
1605187200000|2020-11-12 13:20:00|205701.4|205651.4|205503.9|205353.9|205801.6|205689.7|205443.6|205347.5|914
1605187500000|2020-11-12 13:25:00|205502.3|205352.3|205309.5|205159.5|205543.8|205451.8|205307.9|205157.9|916
1605187800000|2020-11-12 13:30:00|205310.1|205160.1|205239.4|205089.4|205553.6|205403.6|205207|205082.2|881
1605188100000|2020-11-12 13:35:00|205239.2|205089.2|205315.4|205265.4|205431.2|205338.6|205223.3|205089|959
1605188400000|2020-11-12 13:40:00|205314.9|205264.9|205209.1|205059.1|205338.4|205265.2|205142.9|205042.1|846
1605188700000|2020-11-12 13:45:00|205209.2|205059.2|205132.1|205082.1|205282.2|205181|205036.3|204940.1|904
1605189000000|2020-11-12 13:50:00|205135.7|205085.7|205136.6|205086.6|205205.2|205112.2|205024|204920.6|887
1605189300000|2020-11-12 13:55:00|205136.7|205086.7|205193.9|205143.9|205254.7|205153.5|205064.4|204949.7|975
1605189600000|2020-11-12 14:00:00|205246.3|205096.3|205350.7|205300.7|205467.2|205368.8|205143.9|205047.9|983
1605189900000|2020-11-12 14:05:00|205348|205298|205463.9|205313.9|205582.1|205476.9|205235.4|205145.9|950
1605190200000|2020-11-12 14:10:00|205464.5|205314.5|205538.5|205388.5|205594.8|205483.7|205345.2|205251.4|974
1605190500000|2020-11-12 14:15:00|205537.1|205387.1|205515.2|205465.2|205611.2|205488.3|205374.6|205267.9|971
1605190800000|2020-11-12 14:20:00|205514.4|205464.4|205520.3|205470.3|205653.2|205551.2|205349.9|205255.1|852
1605191100000|2020-11-12 14:25:00|205571.2|205421.2|205432|205282|205615.9|205519.6|205385.8|205242.1|863
1605191400000|2020-11-12 14:30:00|205430.8|205280.8|205459.4|205309.4|205586|205456.3|205286.1|205164.6|977
1605191700000|2020-11-12 14:35:00|205453.6|205303.6|205471.4|205421.4|205547.9|205438.6|205324.5|205209.6|992
1605192000000|2020-11-12 14:40:00|205488.7|205438.7|205593|205543|205705.2|205603.7|205451.1|205358.9|976
1605192300000|2020-11-12 14:45:00|205588.9|205538.9|205527.6|205477.6|205633.7|205538.9|205408|205338.8|958
1605192600000|2020-11-12 14:50:00|205524.9|205474.9|205525.9|205375.9|205736.3|205626.5|205496.1|205349.2|1004
1605192900000|2020-11-12 14:55:00|205525|205375|205353|205303|205607.9|205504.3|205305.2|205216.4|1039
1605193200000|2020-11-12 15:00:00|205353.8|205303.8|205375.2|205225.2|205467.8|205361|205271.5|205170.3|1012
1605193500000|2020-11-12 15:05:00|205373.2|205223.2|205154.1|205104.1|205389.3|205278.1|205122.8|205019.5|993
1605193800000|2020-11-12 15:10:00|205153.7|205103.7|204929.9|204779.9|205225.2|205126.6|204839.5|204730.6|1026
1605194100000|2020-11-12 15:15:00|204929.1|204779.1|204945.6|204795.6|205039.6|204936.7|204827.8|204729.1|925
1605194400000|2020-11-12 15:20:00|204946.5|204796.5|205074.1|204924.1|205078|204972|204838.2|204738.4|997
1605194700000|2020-11-12 15:25:00|205074.6|204924.6|205122.5|205072.5|205226|205116.2|204980.7|204884.5|1008
1605195000000|2020-11-12 15:30:00|205192.8|205042.8|205362.7|205312.7|205404.8|205312.9|205074.6|204986.7|996
1605195300000|2020-11-12 15:35:00|205366.9|205316.9|205411.1|205361.1|205462.9|205364.5|205267.1|205172.7|929
1605195600000|2020-11-12 15:40:00|205410.9|205360.9|205441.3|205291.3|205566.9|205469.5|205294.9|205198.7|931
1605195900000|2020-11-12 15:45:00|205448|205298|205238|205088|205448.8|205349|205230.3|205080.3|874
1605196200000|2020-11-12 15:50:00|205236.4|205086.4|205126.2|205076.2|205248.7|205150.1|205051.7|204956|759
1605196500000|2020-11-12 15:55:00|205118.5|205068.5|205099.3|204949.3|205197.7|205083|205007|204916|838
1605196800000|2020-11-12 16:00:00|205097.1|204947.1|205115|204965|205203.6|205107.3|205045.4|204919.4|878
1605197100000|2020-11-12 16:05:00|205114.3|204964.3|205061.5|205011.5|205153.9|205068.4|205030|204925.3|813
1605197400000|2020-11-12 16:10:00|205060.8|205010.8|205106.1|204956.1|205183.6|205089.2|205055.1|204956.1|819
1605197700000|2020-11-12 16:15:00|205107.4|204957.4|204854.2|204804.2|205107.9|205015.1|204852.4|204786.8|779
1605198000000|2020-11-12 16:20:00|204854.6|204804.6|204865.7|204815.7|204944.3|204849.5|204824.4|204747.9|664
1605198300000|2020-11-12 16:25:00|204864|204814|204904.7|204754.7|205004.5|204898.9|204825.3|204744.3|774
1605198600000|2020-11-12 16:30:00|204906|204756|204895.7|204845.7|204969.4|204880.8|204824.4|204725.1|910
1605198900000|2020-11-12 16:35:00|204898.9|204848.9|204962.3|204912.3|205010.9|204938.7|204868.2|204792.7|848
1605199200000|2020-11-12 16:40:00|204968.8|204918.8|205031|204981|205119.9|205037.7|204932.5|204844.3|853
1605199500000|2020-11-12 16:45:00|205033.5|204983.5|205638.8|205488.8|205648.3|205498.3|204886.4|204767.8|947
1605199800000|2020-11-12 16:50:00|205641.4|205491.4|205365.5|205215.5|205650.8|205500.8|205329.9|205207.9|855
1605200100000|2020-11-12 16:55:00|205366.1|205216.1|205293.3|205143.3|205407.8|205312.2|205245.9|205095.9|762
1605200400000|2020-11-12 17:00:00|205292.9|205142.9|205316|205166|205416.6|205277.3|205237.6|205090.5|746
1605200700000|2020-11-12 17:05:00|205316.5|205166.5|205316.9|205166.9|205372.1|205273.4|205261.9|205136.8|701
1605201000000|2020-11-12 17:10:00|205311.7|205161.7|205288.8|205138.8|205395.9|205291.5|205252.6|205102.6|822
1605201300000|2020-11-12 17:15:00|205288.4|205138.4|205324.8|205174.8|205366.6|205238.4|205252.1|205126.2|813
1605201600000|2020-11-12 17:20:00|205316.4|205166.4|205259.8|205209.8|205324.1|205212.9|205189.1|205084.5|675
1605201900000|2020-11-12 17:25:00|205256|205206|205349.6|205199.6|205401.8|205278.4|205231.1|205139.1|845
1605202200000|2020-11-12 17:30:00|205350.5|205200.5|205071.2|205021.2|205353.4|205242|205062.5|204994.2|766
1605202500000|2020-11-12 17:35:00|205071.6|205021.6|205244.2|205194.2|205289.7|205195.2|205057.4|205007.4|836
1605202800000|2020-11-12 17:40:00|205243.4|205193.4|205359.1|205309.1|205451.5|205354.8|205228.9|205155.3|874
1605203100000|2020-11-12 17:45:00|205358.2|205308.2|205486.6|205436.6|205545.5|205451.9|205271.7|205181|874
1605203400000|2020-11-12 17:50:00|205487|205437|205657.4|205607.4|205902.1|205760.1|205477.5|205383.3|955
1605203700000|2020-11-12 17:55:00|205658.5|205608.5|205580.8|205530.8|205751|205651.6|205558.1|205458.9|843
1605204000000|2020-11-12 18:00:00|205583.7|205533.7|205713|205663|205820.4|205718.7|205530.1|205480.1|828
1605204300000|2020-11-12 18:05:00|205713.7|205663.7|205769.7|205719.7|205960|205873.1|205693.6|205597.3|898
1605204600000|2020-11-12 18:10:00|205773.4|205723.4|206028.2|205878.2|206219.1|206089.1|205763.4|205713.4|988
1605204900000|2020-11-12 18:15:00|205977.3|205927.3|205978|205928|206136.7|205986.7|205903.8|205801.9|874
1605205200000|2020-11-12 18:20:00|205977.3|205927.3|206218.6|206168.6|206266.8|206169.7|205928|205818.6|941
1605205500000|2020-11-12 18:25:00|206218.4|206168.4|206290|206140|206442|206315|206183.1|206033.1|925
1605205800000|2020-11-12 18:30:00|206290.1|206140.1|206460.1|206310.1|206531.3|206411.6|206270.3|206140.1|969
1605206100000|2020-11-12 18:35:00|206461.1|206311.1|206263.9|206213.9|206529.9|206433.8|206251.6|206149.3|902
1605206400000|2020-11-12 18:40:00|206264|206214|206225.2|206175.2|206336.9|206242.7|206116.1|206066.1|794
1605206700000|2020-11-12 18:45:00|206227.4|206177.4|206284.9|206134.9|206402.4|206296.4|206183.1|206096.5|754
1605207000000|2020-11-12 18:50:00|206284.7|206134.7|206156.6|206006.6|206302.9|206196.4|206109|206003.1|852
1605207300000|2020-11-12 18:55:00|206156.7|206006.7|206119.1|205800.1|206350.7|206102.6|206076.6|205798.5|707
1605207600000|2020-11-12 19:00:00|206133.8|205814.8|205530.2|205380.2|206174.7|205855.7|205460|205310|927
1605207900000|2020-11-12 19:05:00|205521.2|205371.2|205511.5|205361.5|205558.9|205408.9|205320.9|205170.9|826
1605208200000|2020-11-12 19:10:00|205514.6|205364.6|205279.3|205129.3|205526.2|205376.2|205179.4|205046.2|892
1605208500000|2020-11-12 19:15:00|205287.1|205137.1|205738|205588|205748.2|205598.2|205269.9|205119.9|945
1605208800000|2020-11-12 19:20:00|205740.3|205590.3|205781.1|205631.1|205797.4|205694.8|205622.7|205472.7|968
1605209100000|2020-11-12 19:25:00|205781|205631|205656.6|205506.6|205790.9|205640.9|205475.4|205392.1|841
1605209400000|2020-11-12 19:30:00|205657.1|205507.1|205765.7|205615.7|205785.8|205664.3|205543.4|205416.7|948
1605209700000|2020-11-12 19:35:00|205761.8|205611.8|205949.7|205799.7|205997.8|205882.3|205720.7|205581.9|898
1605210000000|2020-11-12 19:40:00|205947.1|205797.1|206027.6|205877.6|206060.6|205926.9|205918.9|205791.7|934
1605210300000|2020-11-12 19:45:00|206030.3|205880.3|206020.3|205870.3|206049.7|205924.8|205940.8|205790.8|882
1605210600000|2020-11-12 19:50:00|206020.6|205870.6|206026|205876|206121.3|205971.3|205966.4|205860|922
1605210900000|2020-11-12 19:55:00|206025.9|205875.9|205830.3|205780.3|206045|205957.6|205817|205706.2|971
1605211200000|2020-11-12 20:00:00|205898.4|205748.4|206263.4|206113.4|206267.7|206117.7|205891|205741|944
1605211500000|2020-11-12 20:05:00|206258.3|206108.3|206544.5|206394.5|206674.8|206524.8|206232.8|206082.8|1010
1605211800000|2020-11-12 20:10:00|206544.2|206394.2|206700|206550|206852.9|206702.9|206513.4|206363.4|935
1605212100000|2020-11-12 20:15:00|206699.7|206549.7|206571.8|206421.8|206836.1|206686.1|206469|206319|823
1605212400000|2020-11-12 20:20:00|206570|206420|206580.3|206430.3|206668.7|206518.7|206543.1|206393.1|903
1605212700000|2020-11-12 20:25:00|206579.5|206429.5|206696.1|206546.1|206753.5|206603.5|206520.8|206370.8|853
1605213000000|2020-11-12 20:30:00|206693.9|206543.9|206796.8|206646.8|206808.8|206658.8|206667.3|206517.3|904
1605213300000|2020-11-12 20:35:00|206797.1|206647.1|206714.1|206564.1|206874|206735.7|206705.7|206555.7|887
1605213600000|2020-11-12 20:40:00|206715.2|206565.2|206843.6|206693.6|206877.7|206727.7|206709.4|206559.4|929
1605213900000|2020-11-12 20:45:00|206834.1|206684.1|206724.3|206574.3|206904.7|206754.7|206711.1|206561.1|887
1605214200000|2020-11-12 20:50:00|206710.4|206560.4|206487.6|206337.6|206724.3|206574.3|206458|206308|948
1605214500000|2020-11-12 20:55:00|206486.1|206336.1|206371.5|206221.5|206622.6|206506.4|206342.1|206192.1|946
1605214800000|2020-11-12 21:00:00|206375.1|206225.1|206399.3|206249.3|206458.6|206355.5|206293.6|206143.6|774
1605215100000|2020-11-12 21:05:00|206400.6|206250.6|206476.6|206326.6|206496.3|206346.3|206377.9|206227.9|749
1605215400000|2020-11-12 21:10:00|206469.8|206319.8|206458.3|206308.3|206477.3|206327.3|206382.5|206232.5|585
1605215700000|2020-11-12 21:15:00|206457.2|206307.2|206460.1|206310.1|206480.5|206330.5|206375.7|206225.7|443
1605216000000|2020-11-12 21:20:00|206460|206310|206557.1|206407.1|206575|206425|206453.2|206303.2|359
1605216300000|2020-11-12 21:25:00|206560.5|206410.5|206467.8|206317.8|206561.4|206411.4|206461.2|206311.2|411
1605216600000|2020-11-12 21:30:00|206465|206315|206458.2|206308.2|206515.6|206365.6|206372.1|206222.1|600
1605216900000|2020-11-12 21:35:00|206452.4|206302.4|206406.9|206256.9|206460.9|206310.9|206384.8|206234.8|409
1605217200000|2020-11-12 21:40:00|206405.8|206255.8|206488.8|206338.8|206493.9|206343.9|206396.7|206246.7|436
1605217500000|2020-11-12 21:45:00|206492.5|206342.5|206545.4|206395.4|206590.6|206440.6|206464.7|206314.7|336
1605217800000|2020-11-12 21:50:00|206546.5|206396.5|206557.4|206407.4|206569.5|206419.5|206483.2|206333.2|308
1605218100000|2020-11-12 21:55:00|206547.6|206397.6|206479.4|206160.4|206586.5|206426.2|206431.1|206112.1|424
1605218400000|2020-11-12 22:00:00|206475.5|206156.5|206556|206237|206557.2|206238.2|206334.7|206015.7|106
1605218700000|2020-11-12 22:05:00|206511.1|206192.1|206331.1|206039.3|206608.8|206289.8|206269.6|206019.1|310
1605219000000|2020-11-12 22:10:00|206333.4|206040.4|206301.3|205982.3|206427.6|206145|205964.9|205740.1|371
1605219300000|2020-11-12 22:15:00|206304.8|205985.8|206033.3|205883.3|206317.8|205998.8|205997.9|205771.5|392
1605219600000|2020-11-12 22:20:00|206033.5|205883.5|206108.2|205958.2|206248.6|206064.5|206016.6|205827.7|189
1605219900000|2020-11-12 22:25:00|206107.2|205957.2|206025.5|205875.5|206459|206140|206019.1|205785|305
1605220200000|2020-11-12 22:30:00|206024|205874|206031.6|205881.6|206304.3|205985.3|205975.6|205774.8|364
1605220500000|2020-11-12 22:35:00|206031.8|205881.8|206025.7|205875.7|206048.3|205898.3|206014.1|205864.1|157
1605220800000|2020-11-12 22:40:00|206029.3|205879.3|206286.6|205967.6|206359.7|206040.7|206006|205796.3|450
1605221100000|2020-11-12 22:45:00|206275.6|205956.6|206328.1|206009.1|206335.1|206016.1|206271.3|205952.3|244
1605221400000|2020-11-12 22:50:00|206310|205991|206319.2|206000.2|206343.5|206024.5|206270|205951|176
1605221700000|2020-11-12 22:55:00|206320.7|206001.7|206241.9|205922.9|206334.2|206015.2|206241.9|205922.9|218
1605222000000|2020-11-12 23:00:00|206242.4|205923.4|206304.2|206154.2|206445.9|206224.2|206242.4|205923.4|511
1605222300000|2020-11-12 23:05:00|206389.7|206099.7|206341|206027.1|206424.2|206175|206235.1|205992|387
1605222600000|2020-11-12 23:10:00|206334.1|206028.9|206367.6|206060.8|206444.9|206140.8|206219.8|205998.8|330
1605222900000|2020-11-12 23:15:00|206366.6|206063.8|206310.9|206160.9|206399.5|206161.9|206265.7|206020.2|307
1605223200000|2020-11-12 23:20:00|206378.2|206074.2|206335.9|206185.9|206387|206191.9|206239.7|205994.2|268
1605223500000|2020-11-12 23:25:00|206333.5|206183.5|206239|206089|206366.6|206189.4|206177.2|205968|290
1605223800000|2020-11-12 23:30:00|206241.1|206091.1|206210.6|206060.6|206317.4|206108.8|206190.9|205992.6|350
1605224100000|2020-11-12 23:35:00|206208.4|206058.4|206211.2|206061.2|206232.5|206082.5|206187.9|206037.9|334
1605224400000|2020-11-12 23:40:00|206215.6|206065.6|206053.2|205903.2|206215.6|206065.6|206005.5|205855.5|446
1605224700000|2020-11-12 23:45:00|206053.8|205903.8|206100.8|205950.8|206123.9|205973.9|206020.2|205870.2|334
1605225000000|2020-11-12 23:50:00|206104.1|205954.1|206124.7|205974.7|206173.3|206023.3|206066.4|205916.4|369
1605225300000|2020-11-12 23:55:00|206127.2|205977.2|206129.7|205979.7|206172.8|206022.8|206109.8|205959.8|304
1605225600000|2020-11-13 00:00:00|206130.1|205980.1|206131.4|205981.4|206170.7|206020.7|206090.8|205940.8|448
1605225900000|2020-11-13 00:05:00|206130.5|205980.5|206132.9|205982.9|206155.1|206005.1|206040.9|205890.9|392
1605226200000|2020-11-13 00:10:00|206132.3|205982.3|206071.8|205921.8|206147.8|205997.8|206060.8|205910.8|309
1605226500000|2020-11-13 00:15:00|206068.3|205918.3|206171.6|206021.6|206217.7|206067.7|206063.9|205913.9|364
1605226800000|2020-11-13 00:20:00|206172.4|206022.4|206089.8|205939.8|206178.2|206028.2|206060.8|205910.8|375
1605227100000|2020-11-13 00:25:00|206088|205938|206094.5|205944.5|206135|205985|206084.9|205934.9|301
1605227400000|2020-11-13 00:30:00|206094.2|205944.2|206167.2|206017.2|206176.3|206026.3|206087.1|205937.1|375
1605227700000|2020-11-13 00:35:00|206176.6|206026.6|206244.4|206094.4|206261|206111|206174.5|206024.5|431
1605228000000|2020-11-13 00:40:00|206244.2|206094.2|206333.3|206183.3|206337.7|206187.7|206209.4|206059.4|320
1605228300000|2020-11-13 00:45:00|206331|206181|206326.1|206176.1|206392.7|206242.7|206294.1|206144.1|427
1605228600000|2020-11-13 00:50:00|206322.4|206172.4|206306|206156|206330.8|206180.8|206220.5|206070.5|434
1605228900000|2020-11-13 00:55:00|206304.7|206154.7|206336.2|206186.2|206346.3|206196.3|206154.8|206004.8|470
1605229200000|2020-11-13 01:00:00|206337.6|206187.6|206193.1|206043.1|206343.6|206193.6|206180.3|206030.3|467
1605229500000|2020-11-13 01:05:00|206193.6|206043.6|206188.1|206038.1|206266.8|206116.8|206161.7|206011.7|429
1605229800000|2020-11-13 01:10:00|206188.2|206038.2|206099|205949|206195.1|206045.1|206077.6|205927.6|477
1605230100000|2020-11-13 01:15:00|206115|205965|206141.4|205991.4|206187.8|206037.8|206058.7|205908.7|499
1605230400000|2020-11-13 01:20:00|206137.7|205987.7|206202.4|206052.4|206227.8|206077.8|206123|205973|524
1605230700000|2020-11-13 01:25:00|206201|206051|206261.7|206111.7|206273|206123|206130.5|205980.5|426
1605231000000|2020-11-13 01:30:00|206262.1|206112.1|206307.4|206157.4|206352|206202|206251.6|206101.6|581
1605231300000|2020-11-13 01:35:00|206319|206169|206374.7|206224.7|206399.8|206249.8|206281.4|206131.4|524
1605231600000|2020-11-13 01:40:00|206366.9|206216.9|206312.7|206162.7|206398.3|206248.3|206291.8|206141.8|534
1605231900000|2020-11-13 01:45:00|206311|206161|206352.5|206202.5|206404.2|206254.2|206308.1|206158.1|591
1605232200000|2020-11-13 01:50:00|206352.6|206202.6|206475.5|206325.5|206497.6|206347.6|206352.6|206202.6|546
1605232500000|2020-11-13 01:55:00|206474.8|206324.8|206595.1|206445.1|206644.2|206494.2|206474.3|206324.3|566
1605232800000|2020-11-13 02:00:00|206591.1|206441.1|206918.6|206768.6|206922|206772|206585.7|206435.7|586
1605233100000|2020-11-13 02:05:00|206921.4|206771.4|206868.5|206718.5|207002.6|206852.6|206785.8|206635.8|522
1605233400000|2020-11-13 02:10:00|206875.9|206725.9|206852.3|206702.3|206928.9|206778.9|206820.2|206670.2|486
1605233700000|2020-11-13 02:15:00|206850.2|206700.2|206814.9|206664.9|206886.3|206736.3|206776.1|206626.1|444
1605234000000|2020-11-13 02:20:00|206814.2|206664.2|206870.9|206720.9|206899|206749|206780.9|206630.9|455
1605234300000|2020-11-13 02:25:00|206871.4|206721.4|206865.2|206715.2|206906.4|206756.4|206846.6|206696.6|383
1605234600000|2020-11-13 02:30:00|206862.9|206712.9|206841.1|206691.1|206951.8|206801.8|206824.5|206674.5|498
1605234900000|2020-11-13 02:35:00|206845.3|206695.3|206733.1|206583.1|206851.6|206701.6|206720.7|206570.7|390
1605235200000|2020-11-13 02:40:00|206733.5|206583.5|206712.7|206562.7|206753.7|206603.7|206685.9|206535.9|375
1605235500000|2020-11-13 02:45:00|206708.1|206558.1|206717.3|206567.3|206744|206594|206669.6|206519.6|419
1605235800000|2020-11-13 02:50:00|206726.1|206576.1|206672.5|206522.5|206729.7|206579.7|206657.8|206507.8|335
1605236100000|2020-11-13 02:55:00|206674.3|206524.3|206698.8|206548.8|206707.7|206557.7|206642.8|206492.8|362
1605236400000|2020-11-13 03:00:00|206679.8|206529.8|206688.3|206538.3|206709.2|206559.2|206666.2|206516.2|353
1605236700000|2020-11-13 03:05:00|206681.1|206531.1|206619.4|206469.4|206710.3|206560.3|206618.1|206468.1|350
1605237000000|2020-11-13 03:10:00|206619.3|206469.3|206699.8|206549.8|206703.7|206553.7|206614.3|206464.3|338
1605237300000|2020-11-13 03:15:00|206699.2|206549.2|206700.3|206550.3|206746.1|206596.1|206680|206530|411
1605237600000|2020-11-13 03:20:00|206697.7|206547.7|206706.2|206556.2|206741.4|206591.4|206695.6|206545.6|343
1605237900000|2020-11-13 03:25:00|206705.6|206555.6|206681.6|206531.6|206741|206591|206675.1|206525.1|384
1605238200000|2020-11-13 03:30:00|206690.1|206540.1|206691.5|206541.5|206710.5|206560.5|206669.9|206519.9|366
1605238500000|2020-11-13 03:35:00|206698.5|206548.5|206644.4|206494.4|206698.5|206548.5|206620.5|206470.5|366
1605238800000|2020-11-13 03:40:00|206644.8|206494.8|206648.8|206498.8|206652.4|206502.4|206610|206460|299
1605239100000|2020-11-13 03:45:00|206648.9|206498.9|206561.8|206411.8|206652.6|206502.6|206552.4|206402.4|355
1605239400000|2020-11-13 03:50:00|206566.8|206416.8|206651.5|206501.5|206651.8|206501.8|206539.5|206389.5|324
1605239700000|2020-11-13 03:55:00|206650.5|206500.5|206770|206620|206776.8|206626.8|206638.1|206488.1|412
1605240000000|2020-11-13 04:00:00|206771.2|206621.2|206772.7|206622.7|206779.2|206629.2|206716.3|206566.3|366
1605240300000|2020-11-13 04:05:00|206772.1|206622.1|206790.1|206640.1|206827.6|206677.6|206765|206615|332
1605240600000|2020-11-13 04:10:00|206790.3|206640.3|206737.1|206587.1|206792.3|206642.3|206716.2|206566.2|358
1605240900000|2020-11-13 04:15:00|206734.5|206584.5|206658.1|206508.1|206747|206597|206655.5|206505.5|334
1605241200000|2020-11-13 04:20:00|206658.2|206508.2|206668.7|206518.7|206690.5|206540.5|206653.6|206503.6|358
1605241500000|2020-11-13 04:25:00|206666.3|206516.3|206623.3|206473.3|206699.9|206549.9|206616.7|206466.7|314
1605241800000|2020-11-13 04:30:00|206622.3|206472.3|206526.8|206376.8|206638.2|206488.2|206502|206352|367
1605242100000|2020-11-13 04:35:00|206527.3|206377.3|206460.4|206310.4|206538.2|206388.2|206454.3|206304.3|383
1605242400000|2020-11-13 04:40:00|206459.7|206309.7|206503.6|206353.6|206556.4|206406.4|206459.6|206309.6|399
1605242700000|2020-11-13 04:45:00|206504.4|206354.4|206493.3|206343.3|206575.7|206425.7|206477.5|206327.5|398
1605243000000|2020-11-13 04:50:00|206502|206352|206473.8|206323.8|206511|206361|206457.5|206307.5|411
1605243300000|2020-11-13 04:55:00|206466.5|206316.5|206514.9|206364.9|206525.2|206375.2|206452.3|206302.3|386
1605243600000|2020-11-13 05:00:00|206515.1|206365.1|206444.7|206294.7|206565.9|206415.9|206437.7|206287.7|479
1605243900000|2020-11-13 05:05:00|206443.8|206293.8|206398.8|206248.8|206473.4|206323.4|206384.9|206234.9|403
1605244200000|2020-11-13 05:10:00|206397.7|206247.7|206434.3|206284.3|206471.9|206321.9|206397.7|206247.7|427
1605244500000|2020-11-13 05:15:00|206435.2|206285.2|206362.5|206212.5|206437.5|206287.5|206354|206204|471
1605244800000|2020-11-13 05:20:00|206363|206213|206398.1|206248.1|206401|206251|206353.5|206203.5|676
1605245100000|2020-11-13 05:25:00|206397.4|206247.4|206394.3|206244.3|206476|206326|206387.8|206237.8|393
1605245400000|2020-11-13 05:30:00|206393.7|206243.7|206379.1|206229.1|206399.7|206249.7|206306.1|206156.1|424
1605245700000|2020-11-13 05:35:00|206379.7|206229.7|206394.6|206244.6|206403.2|206253.2|206376.9|206226.9|324
1605246000000|2020-11-13 05:40:00|206394.1|206244.1|206353.2|206203.2|206433.1|206283.1|206344.9|206194.9|453
1605246300000|2020-11-13 05:45:00|206355.4|206205.4|206312.3|206162.3|206380.6|206230.6|206298.6|206148.6|437
1605246600000|2020-11-13 05:50:00|206312.4|206162.4|206211|206061|206314.2|206164.2|206176.9|206026.9|475
1605246900000|2020-11-13 05:55:00|206204.8|206054.8|206293.3|206143.3|206299.6|206149.6|206180.2|206030.2|444
1605247200000|2020-11-13 06:00:00|206292.4|206142.4|206133|205983|206309.5|206159.5|206124|205974|533
1605247500000|2020-11-13 06:05:00|206130.5|205980.5|206223|206073|206312.8|206162.8|206130.5|205980.5|466
1605247800000|2020-11-13 06:10:00|206224.9|206074.9|206285.1|206135.1|206363.3|206213.3|206174.8|206024.8|406
1605248100000|2020-11-13 06:15:00|206274.8|206124.8|206334.6|206184.6|206381.4|206231.4|206261.5|206111.5|427
1605248400000|2020-11-13 06:20:00|206336.2|206186.2|206312.2|206162.2|206354.4|206207.2|206257.2|206137.6|356
1605248700000|2020-11-13 06:25:00|206308.3|206158.3|206186.6|206036.6|206314.1|206164.1|206180.7|206030.7|393
1605249000000|2020-11-13 06:30:00|206185.9|206035.9|206180.8|206030.8|206195.3|206045.3|206139.7|205989.7|399
1605249300000|2020-11-13 06:35:00|206163.1|206013.1|206083.8|205933.8|206174.3|206024.3|206074|205924|417
1605249600000|2020-11-13 06:40:00|206082.5|205932.5|205998.8|205848.8|206086.9|205936.9|205964.9|205814.9|410
1605249900000|2020-11-13 06:45:00|205998.4|205848.4|206063.1|205913.1|206074.2|205924.2|205987.1|205837.1|370
1605250200000|2020-11-13 06:50:00|206060.4|205910.4|206102.6|205952.6|206117.4|205967.4|206058.5|205908.5|428
1605250500000|2020-11-13 06:55:00|206103.5|205953.5|206099.9|205949.9|206158.6|206008.6|206073.4|205923.4|428
1605250800000|2020-11-13 07:00:00|206100.8|205950.8|206229.8|206079.8|206234.5|206084.5|206081.2|205931.2|624
1605251100000|2020-11-13 07:05:00|206229.6|206079.6|206372.4|206222.4|206393.3|206243.3|206224.3|206074.3|502
1605251400000|2020-11-13 07:10:00|206372.9|206222.9|206415.3|206265.3|206471.7|206321.7|206349.7|206199.7|502
1605251700000|2020-11-13 07:15:00|206417.2|206267.2|206425|206275|206487.3|206337.3|206293.9|206143.9|596
1605252000000|2020-11-13 07:20:00|206420.4|206270.4|206463.2|206313.2|206524.8|206374.8|206418.4|206268.4|558
1605252300000|2020-11-13 07:25:00|206468.5|206318.5|206525.9|206375.9|206560.8|206410.8|206468.5|206318.5|483
1605252600000|2020-11-13 07:30:00|206523.9|206373.9|206334.3|206184.3|206610.9|206460.9|206296|206146|613
1605252900000|2020-11-13 07:35:00|206366.8|206216.8|206408.3|206258.3|206446.9|206296.9|206312.2|206162.2|552
1605253200000|2020-11-13 07:40:00|206406.5|206256.5|206467.5|206317.5|206559|206409|206400|206250|600
1605253500000|2020-11-13 07:45:00|206466.4|206316.4|206380.5|206230.5|206494.4|206344.4|206348.2|206198.2|580
1605253800000|2020-11-13 07:50:00|206381.2|206231.2|206290.2|206140.2|206387.2|206237.2|206224.3|206096.4|533
1605254100000|2020-11-13 07:55:00|206290.9|206140.9|206060.5|205910.5|206340.4|206190.4|206010.7|205860.7|611
1605254400000|2020-11-13 08:00:00|206065.4|205915.4|205968.4|205818.4|206117.2|205967.2|205895.3|205771.7|742
1605254700000|2020-11-13 08:05:00|205964|205814|206045.5|205895.5|206170.3|206039.2|205961.3|205811.3|780
1605255000000|2020-11-13 08:10:00|206043.7|205893.7|205960.7|205810.7|206135.4|205985.4|205932.7|205782.7|733
1605255300000|2020-11-13 08:15:00|205960.8|205810.8|206117|205967|206117.9|205967.9|205955.4|205805.4|694
1605255600000|2020-11-13 08:20:00|206115.3|205965.3|206186.8|206036.8|206260.8|206110.8|206115.1|205965.1|609
1605255900000|2020-11-13 08:25:00|206185.7|206035.7|206036.3|205886.3|206247.2|206097.2|206036.3|205886.3|686
1605256200000|2020-11-13 08:30:00|206035.4|205885.4|205947.5|205797.5|206099.9|205949.9|205939.5|205789.5|565
1605256500000|2020-11-13 08:35:00|205948.5|205798.5|205805.4|205655.4|205968|205845.2|205784|205634|721
1605256800000|2020-11-13 08:40:00|205803.4|205653.4|206121|205971|206134.4|205984.4|205789.6|205639.6|681
1605257100000|2020-11-13 08:45:00|206122.5|205972.5|206178.4|206028.4|206205.7|206066.6|206115|205965|616
1605257400000|2020-11-13 08:50:00|206182.6|206032.6|206236.8|206086.8|206281.2|206169.2|206117.9|206009|630
1605257700000|2020-11-13 08:55:00|206236.9|206086.9|206136.6|205986.6|206342|206192|206131.1|205981.1|579
1605258000000|2020-11-13 09:00:00|206136.7|205986.7|206163.3|206013.3|206261.5|206111.5|206133.5|205983.5|575
1605258300000|2020-11-13 09:05:00|206160.6|206010.6|206178.1|206028.1|206186.3|206056.3|206051.8|205901.8|621
1605258600000|2020-11-13 09:10:00|206179.3|206029.3|206197.8|206047.8|206311.6|206161.6|206123.9|205973.9|681
1605258900000|2020-11-13 09:15:00|206196|206046|205954.3|205804.3|206208.1|206061.3|205942.6|205792.6|725
1605259200000|2020-11-13 09:20:00|205954.2|205804.2|205824|205674|205963.8|205827|205819.9|205669.9|634
1605259500000|2020-11-13 09:25:00|205823|205673|205784.9|205634.9|205847.7|205697.7|205762.7|205612.7|542
1605259800000|2020-11-13 09:30:00|205785.9|205635.9|205704|205554|205805.9|205678|205677.8|205527.8|562
1605260100000|2020-11-13 09:35:00|205702.7|205552.7|205819.3|205669.3|205844.9|205735.2|205702.7|205552.7|607
1605260400000|2020-11-13 09:40:00|205820.6|205670.6|205722.1|205572.1|205836.8|205733.2|205678.2|205562.3|464
1605260700000|2020-11-13 09:45:00|205721.8|205571.8|205707|205557|205726.6|205576.6|205630.5|205480.5|610
1605261000000|2020-11-13 09:50:00|205706.4|205556.4|205556.2|205406.2|205706.8|205556.8|205550.6|205400.6|588
1605261300000|2020-11-13 09:55:00|205555.1|205405.1|205457.5|205307.5|205627.9|205477.9|205430.1|205296.1|591
1605261600000|2020-11-13 10:00:00|205456.6|205306.6|205429|205279|205512.1|205362.1|205391.3|205241.3|681
1605261900000|2020-11-13 10:05:00|205428.5|205278.5|205240.1|205090.1|205468.8|205349.8|205182.5|205032.5|594
1605262200000|2020-11-13 10:10:00|205235.1|205085.1|205247.4|205097.4|205314.1|205164.1|205185.6|205056.3|556
1605262500000|2020-11-13 10:15:00|205244.5|205094.5|205106.8|204956.8|205358.2|205208.2|205028.6|204878.6|683
1605262800000|2020-11-13 10:20:00|205100.5|204950.5|205086.2|204936.2|205163.8|205013.8|205038.7|204888.7|586
1605263100000|2020-11-13 10:25:00|205085.2|204935.2|205233.9|205083.9|205268.2|205118.2|205059.3|204909.3|509
1605263400000|2020-11-13 10:30:00|205230.6|205080.6|205375.5|205225.5|205450.2|205300.2|205193.2|205076.4|579
1605263700000|2020-11-13 10:35:00|205374.7|205224.7|205146.2|204996.2|205402|205256.2|205140.7|204990.7|593
1605264000000|2020-11-13 10:40:00|205161.4|205011.4|205172.2|205022.2|205304.2|205154.2|205097.2|204979.9|597
1605264300000|2020-11-13 10:45:00|205168.2|205018.2|205221.8|205071.8|205228.9|205078.9|205121.5|204971.5|595
1605264600000|2020-11-13 10:50:00|205223.2|205073.2|205166|205016|205225.8|205075.8|205130.6|204980.6|521
1605264900000|2020-11-13 10:55:00|205165.4|205015.4|205265.4|205115.4|205423|205273|205158.9|205008.9|632
1605265200000|2020-11-13 11:00:00|205270.7|205120.7|205462.5|205312.5|205479.9|205368.2|205213.7|205063.7|741
1605265500000|2020-11-13 11:05:00|205462.4|205312.4|205652.2|205502.2|205718.9|205568.9|205343.4|205193.4|681
1605265800000|2020-11-13 11:10:00|205652.8|205502.8|205629.9|205479.9|205697.1|205547.1|205555.3|205430.5|778
1605266100000|2020-11-13 11:15:00|205626.5|205476.5|205923.8|205773.8|205923.8|205773.8|205588.9|205438.9|651
1605266400000|2020-11-13 11:20:00|205915.3|205765.3|205953.5|205803.5|206025.5|205904.4|205842.7|205692.7|667
1605266700000|2020-11-13 11:25:00|205953.6|205803.6|205800.8|205650.8|206020.5|205870.5|205660.8|205510.8|737
1605267000000|2020-11-13 11:30:00|205800.9|205650.9|205848.5|205698.5|205866.7|205716.7|205639.1|205489.1|689
1605267300000|2020-11-13 11:35:00|205843.4|205693.4|205904.1|205754.1|205923.4|205814.6|205751.6|205625.9|679
1605267600000|2020-11-13 11:40:00|205904|205754|205921.7|205771.7|205947.8|205850.2|205849.5|205699.5|539
1605267900000|2020-11-13 11:45:00|205920.4|205770.4|206006.5|205856.5|206022.5|205885.3|205818.7|205668.7|627
1605268200000|2020-11-13 11:50:00|206005.8|205855.8|205933.1|205783.1|206027.1|205877.1|205925.5|205775.5|591
1605268500000|2020-11-13 11:55:00|205931.5|205781.5|205834.5|205684.5|205935.6|205785.6|205789|205639|657
1605268800000|2020-11-13 12:00:00|205832.4|205682.4|206003.3|205853.3|206019.3|205869.3|205805.1|205655.1|773
1605269100000|2020-11-13 12:05:00|206007.6|205857.6|205967.5|205817.5|206064.6|205914.6|205884.6|205773.1|671
1605269400000|2020-11-13 12:10:00|205967.4|205817.4|205934.4|205784.4|206033.9|205930.8|205884.6|205734.6|702
1605269700000|2020-11-13 12:15:00|205930.3|205780.3|205756.2|205606.2|205931.1|205781.1|205717.8|205567.8|765
1605270000000|2020-11-13 12:20:00|205755.9|205605.9|205657.7|205507.7|205851|205701|205594.7|205444.7|739
1605270300000|2020-11-13 12:25:00|205658.3|205508.3|205538.6|205388.6|205738.7|205588.7|205488|205385.4|863
1605270600000|2020-11-13 12:30:00|205537.2|205387.2|205763.5|205613.5|205775.1|205653|205517.5|205367.5|695
1605270900000|2020-11-13 12:35:00|205763.8|205613.8|205713.1|205563.1|205846.1|205696.1|205681.8|205551.2|564
1605271200000|2020-11-13 12:40:00|205713|205563|205651.1|205501.1|205775.4|205625.4|205517.1|205417.7|739
1605271500000|2020-11-13 12:45:00|205650.7|205500.7|205672.5|205522.5|205701.4|205601.5|205512.5|205401.7|687
1605271800000|2020-11-13 12:50:00|205673.2|205523.2|205428.3|205278.3|205675.6|205525.6|205382.2|205232.2|784
1605272100000|2020-11-13 12:55:00|205427.2|205277.2|205537.4|205387.4|205549.6|205453.4|205378|205262.5|799
1605272400000|2020-11-13 13:00:00|205539.3|205389.3|205544.8|205394.8|205595.9|205458.4|205439.3|205311.9|892
1605272700000|2020-11-13 13:05:00|205552.8|205402.8|205190.8|205040.8|205563.1|205440.9|205161.9|205011.9|876
1605273000000|2020-11-13 13:10:00|205191.6|205041.6|205094|204944|205292.9|205194.9|205050.7|204900.7|878
1605273300000|2020-11-13 13:15:00|205089.2|204939.2|205154.6|205004.6|205166.3|205057.9|205033.5|204883.5|852
1605273600000|2020-11-13 13:20:00|205152.6|205002.6|205175.7|205025.7|205288.6|205182.6|205072.7|204925.3|869
1605273900000|2020-11-13 13:25:00|205175|205025|205307.7|205157.7|205445.7|205295.7|205116.6|205017.6|837
1605274200000|2020-11-13 13:30:00|205286.3|205136.3|205380.5|205230.5|205437.7|205333.8|205273.9|205101.3|843
1605274500000|2020-11-13 13:35:00|205381.5|205231.5|205203|205153|205447.2|205346.4|205195.7|205091.9|879
1605274800000|2020-11-13 13:40:00|205203.7|205153.7|205123.4|204973.4|205261.1|205157.3|204940.3|204814.8|957
1605275100000|2020-11-13 13:45:00|205123.3|204973.3|204922|204772|205209.3|205109.1|204841.4|204739.9|953
1605275400000|2020-11-13 13:50:00|204923.1|204773.1|204909.9|204759.9|204964.8|204861.5|204798.2|204701.5|870
1605275700000|2020-11-13 13:55:00|204909.4|204759.4|204976.7|204926.7|205048.4|204940.5|204855.4|204758.6|808
1605276000000|2020-11-13 14:00:00|205031.5|204881.5|204829.1|204779.1|205040.1|204944.5|204776.7|204679.5|883
1605276300000|2020-11-13 14:05:00|204828.5|204778.5|204853.9|204803.9|204959.1|204825.6|204778.4|204715.6|868
1605276600000|2020-11-13 14:10:00|204853.8|204803.8|205018.8|204968.8|205095.5|204994.9|204843.1|204748.3|858
1605276900000|2020-11-13 14:15:00|205030.7|204980.7|205173.1|205023.1|205213.9|205112.8|205023.2|204924.7|797
1605277200000|2020-11-13 14:20:00|205172.9|205022.9|205344.1|205194.1|205490.5|205388.4|205092.9|204990.3|867
1605277500000|2020-11-13 14:25:00|205341.5|205191.5|205375|205225|205375.9|205253.3|205203.8|205099.6|827
1605277800000|2020-11-13 14:30:00|205374.7|205224.7|205347.9|205297.9|205467.6|205325.4|205271.1|205188.6|1023
1605278100000|2020-11-13 14:35:00|205345.4|205295.4|205283.2|205233.2|205453|205347|205131.9|205031.7|968
1605278400000|2020-11-13 14:40:00|205281.8|205231.8|205408.1|205258.1|205412.4|205309.5|205123.4|205026.4|921
1605278700000|2020-11-13 14:45:00|205407.3|205257.3|205277.1|205227.1|205407.9|205300|205241|205148.6|890
1605279000000|2020-11-13 14:50:00|205277.4|205227.4|205232.9|205082.9|205446.7|205349.2|205181.4|205055.9|914
1605279300000|2020-11-13 14:55:00|205231.4|205081.4|205250.9|205100.9|205294.6|205186.5|205134.4|205031.7|860
1605279600000|2020-11-13 15:00:00|205252.8|205102.8|205384.8|205234.8|205385.6|205282.8|205180.2|205069.2|774
1605279900000|2020-11-13 15:05:00|205388|205238|205043.2|204993.2|205415|205344|205000.1|204901.1|917
1605280200000|2020-11-13 15:10:00|205047.7|204997.7|205370.7|205220.7|205387.2|205271.3|205047.7|204997.7|974
1605280500000|2020-11-13 15:15:00|205368.7|205218.7|205511|205361|205514.2|205399.6|205269.6|205167.5|948
1605280800000|2020-11-13 15:20:00|205509.6|205359.6|205473.8|205323.8|205545|205444.7|205365.3|205245.3|973
1605281100000|2020-11-13 15:25:00|205474.3|205324.3|205196|205046|205476.4|205378.1|205146.7|205031.1|826
1605281400000|2020-11-13 15:30:00|205197|205047|204992.9|204842.9|205197|205054.9|204945.9|204808.1|941
1605281700000|2020-11-13 15:35:00|204993|204843|205032.7|204882.7|205036.9|204938.7|204846.9|204747.5|888
1605282000000|2020-11-13 15:40:00|205032.9|204882.9|205074.7|205024.7|205088.5|205038.5|204860.5|204775.7|923
1605282300000|2020-11-13 15:45:00|205079.3|205029.3|205092.4|204942.4|205215|205165|205030.9|204925.2|830
1605282600000|2020-11-13 15:50:00|205089|204939|205254|205104|205258.8|205154.3|205005.5|204902.6|811
1605282900000|2020-11-13 15:55:00|205252.9|205102.9|205389.5|205239.5|205501.8|205400.6|205250.5|205100.5|947
1605283200000|2020-11-13 16:00:00|205385.9|205235.9|205294.6|205244.6|205390.2|205277.7|205110.8|205041.2|977
1605283500000|2020-11-13 16:05:00|205294.7|205244.7|205293.6|205243.6|205366.2|205281.9|205222.2|205135|855
1605283800000|2020-11-13 16:10:00|205293.7|205243.7|205258.2|205108.2|205378.9|205293.7|205212.3|205088.3|874
1605284100000|2020-11-13 16:15:00|205257.2|205107.2|205037.6|204987.6|205257.6|205126.5|205000.2|204915.4|869
1605284400000|2020-11-13 16:20:00|205036.3|204986.3|204904.3|204854.3|205073.7|204986.8|204864.2|204754.2|834
1605284700000|2020-11-13 16:25:00|204903.6|204853.6|204871.3|204821.3|205041.4|204930.7|204840.9|204758.4|935
1605285000000|2020-11-13 16:30:00|204872.7|204822.7|204858.4|204808.4|204952.2|204871.1|204830.4|204769.8|835
1605285300000|2020-11-13 16:35:00|204859.4|204809.4|205043.6|204993.6|205063.9|205000.3|204842|204792|797
1605285600000|2020-11-13 16:40:00|205043.3|204993.3|205016.7|204966.7|205095.5|205044.6|204998.4|204899|708
1605285900000|2020-11-13 16:45:00|205016.8|204966.8|204919.6|204769.6|205123.6|205024|204849.7|204752.1|732
1605286200000|2020-11-13 16:50:00|204920.2|204770.2|204911.9|204761.9|204976.9|204873|204801.8|204713.4|810
1605286500000|2020-11-13 16:55:00|204913.8|204763.8|204612.3|204462.3|204915.1|204814.4|204542.3|204455.5|785
1605286800000|2020-11-13 17:00:00|204608.8|204458.8|204603|204553|204652.7|204554.2|204459.7|204336.9|759
1605287100000|2020-11-13 17:05:00|204601.4|204551.4|204451.7|204301.7|204665.8|204590.7|204393.5|204295.3|751
1605287400000|2020-11-13 17:10:00|204447.3|204297.3|204572.6|204522.6|204633.5|204536.1|204444.2|204297.2|716
1605287700000|2020-11-13 17:15:00|204573.4|204523.4|204485.8|204435.8|204631.9|204559.9|204406.9|204341|619
1605288000000|2020-11-13 17:20:00|204485|204435|204522|204472|204541.7|204485.6|204447|204369.2|694
1605288300000|2020-11-13 17:25:00|204522.2|204472.2|204442.7|204392.7|204573.9|204474.7|204409.3|204359.3|635
1605288600000|2020-11-13 17:30:00|204443.9|204393.9|204400.3|204250.3|204460.1|204402.2|204329.3|204230.4|757
1605288900000|2020-11-13 17:35:00|204400.7|204250.7|204421.8|204271.8|204458.3|204361.5|204347.9|204241.8|620
1605289200000|2020-11-13 17:40:00|204422.3|204272.3|204337.2|204287.2|204448.9|204353.5|204323|204224.6|500
1605289500000|2020-11-13 17:45:00|204335.6|204285.6|204385.9|204335.9|204492.4|204389.6|204319.9|204253|685
1605289800000|2020-11-13 17:50:00|204382.6|204332.6|204308.3|204258.3|204391.9|204341.9|204241.9|204135.4|561
1605290100000|2020-11-13 17:55:00|204304.2|204254.2|204341|204191|204407.1|204308.1|204286.2|204179.4|665
1605290400000|2020-11-13 18:00:00|204339.6|204189.6|204186.4|204136.4|204368.5|204270.4|204186.4|204090.8|715
1605290700000|2020-11-13 18:05:00|204187.5|204137.5|204081.2|203931.2|204222.3|204139.7|203981.9|203868.8|696
1605291000000|2020-11-13 18:10:00|204082.3|203932.3|204034.3|203884.3|204087.3|203981.8|203969|203836.7|629
1605291300000|2020-11-13 18:15:00|204037.5|203887.5|203884.2|203734.2|204039.1|203944.5|203833.6|203729.1|680
1605291600000|2020-11-13 18:20:00|203885.2|203735.2|203903.9|203753.9|204042.9|203938.1|203782|203664.6|680
1605291900000|2020-11-13 18:25:00|203903.2|203753.2|203798.6|203648.6|203930.4|203780.4|203721.5|203612.4|673
1605292200000|2020-11-13 18:30:00|203750|203700|204015.8|203865.8|204020|203923.4|203750|203650.9|697
1605292500000|2020-11-13 18:35:00|204016.4|203866.4|203905|203755|204016.4|203866.4|203836.1|203708.7|765
1605292800000|2020-11-13 18:40:00|203899.2|203749.2|203957.6|203907.6|204032.3|203928.7|203880.7|203730.7|656
1605293100000|2020-11-13 18:45:00|203968|203918|203995.2|203945.2|204100.4|204007.9|203932.2|203837.5|648
1605293400000|2020-11-13 18:50:00|203998.2|203948.2|204048.8|203998.8|204100.1|204001.3|203976|203879.4|590
1605293700000|2020-11-13 18:55:00|204048.6|203998.6|204032.4|203882.4|204051.1|204001.1|203937.3|203865.7|626
1605294000000|2020-11-13 19:00:00|204031.5|203881.5|204034.8|203884.8|204058.8|203937.1|203873|203769|587
1605294300000|2020-11-13 19:05:00|204033.9|203883.9|203930.5|203880.5|204035.8|203927.4|203898.8|203796.4|689
1605294600000|2020-11-13 19:10:00|203930.4|203880.4|203973.2|203923.2|204012.2|203923.3|203890.8|203802.8|750
1605294900000|2020-11-13 19:15:00|203973.3|203923.3|203971.6|203921.6|204070.2|203976.6|203958.7|203853|648
1605295200000|2020-11-13 19:20:00|203973.3|203923.3|204083|203933|204084.1|203983.9|203964.7|203870.5|676
1605295500000|2020-11-13 19:25:00|204041.7|203991.7|204154|204004|204163.4|204066.4|204036.1|203941.3|602
1605295800000|2020-11-13 19:30:00|204086.2|204036.2|204160.1|204010.1|204165.1|204064.1|203994.5|203893.5|712
1605296100000|2020-11-13 19:35:00|204159.5|204009.5|204190.8|204040.8|204243.9|204121.4|204095.5|203995.9|632
1605296400000|2020-11-13 19:40:00|204191.3|204041.3|204162|204112|204237.9|204127|204098.7|203971.2|555
1605296700000|2020-11-13 19:45:00|204166.2|204116.2|204213|204163|204257.6|204170.9|204123.1|204018.8|571
1605297000000|2020-11-13 19:50:00|204211.5|204161.5|204246.4|204096.4|204259|204191.1|204176.2|204060.1|562
1605297300000|2020-11-13 19:55:00|204244.2|204094.2|204159.6|204109.6|204248.2|204146.1|204111.9|203989|705
1605297600000|2020-11-13 20:00:00|204164|204114|204219.7|204069.7|204256.3|204148.7|204117.2|204005.7|648
1605297900000|2020-11-13 20:05:00|204217.6|204067.6|204120.8|203970.8|204243.2|204093.2|204078.3|203945.8|617
1605298200000|2020-11-13 20:10:00|204120.7|203970.7|204061.7|203911.7|204156.1|204027.1|204049|203901.7|644
1605298500000|2020-11-13 20:15:00|204056.6|203906.6|204178.6|204028.6|204237.3|204102.6|204049.1|203899.1|632
1605298800000|2020-11-13 20:20:00|204178.1|204028.1|204217.6|204067.6|204221.2|204071.2|204136.7|203986.7|674
1605299100000|2020-11-13 20:25:00|204216.9|204066.9|204130.6|203980.6|204251.6|204109.5|204088.5|203976.8|742
1605299400000|2020-11-13 20:30:00|204139.2|203989.2|204232.9|204082.9|204246.1|204096.1|204093.3|203984.5|754
1605299700000|2020-11-13 20:35:00|204231.6|204081.6|204136.5|203986.5|204234.4|204084.4|204067.1|203955.8|726
1605300000000|2020-11-13 20:40:00|204136.8|203986.8|204223.2|204073.2|204229.1|204080|204118.7|203984.1|666
1605300300000|2020-11-13 20:45:00|204223.1|204073.1|204116.5|203966.5|204251.8|204101.8|204109.6|203959.6|660
1605300600000|2020-11-13 20:50:00|204113.1|203963.1|204213.9|204063.9|204213.9|204063.9|204078.1|203928.1|662
1605300900000|2020-11-13 20:55:00|204215.1|204065.1|204187.1|204037.1|204291.4|204151.1|204184.1|204034.1|604
1605474000000|2020-11-15 21:00:00|204074.6|203710.6|204137.5|203773.5|204137.5|203773.5|204066|203702|17
1605474300000|2020-11-15 21:05:00|204110|203746|204110|203746|204110|203746|204084.5|203720.5|11
1605474600000|2020-11-15 21:10:00|204084.5|203720.5|204066|203702|204137.5|203773.5|204066|203702|31
1605474900000|2020-11-15 21:15:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|12
1605475200000|2020-11-15 21:20:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|28
1605475500000|2020-11-15 21:25:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|25
1605475800000|2020-11-15 21:30:00|204137.5|203773.5|204074.6|203710.6|204137.5|203773.5|204066|203702|26
1605476100000|2020-11-15 21:35:00|204066|203702|204066|203702|204137.5|203773.5|204066|203702|28
1605476400000|2020-11-15 21:40:00|204137.5|203773.5|204066|203702|204137.5|203773.5|204066|203702|29
1605476700000|2020-11-15 21:45:00|204074.6|203710.6|204137.8|203773.8|204206.2|203842.2|204066|203702|28
1605477000000|2020-11-15 21:50:00|204203|203839|204198.5|203834.5|204203|203839|204084.5|203720.5|7
1605477300000|2020-11-15 21:55:00|204137.8|203773.8|204216.9|203852.9|204240.1|203876.1|204084.5|203720.5|13
1605477600000|2020-11-15 22:00:00|204024.5|203660.5|204211|203847|204322.2|203958.2|204024.5|203660.5|45
1605477900000|2020-11-15 22:05:00|204156.6|203792.6|204157.6|203838.6|204210.3|203883|204084.1|203765.1|82
1605478200000|2020-11-15 22:10:00|204103.7|203784.7|204136.8|203817.8|204214.6|203895.6|204081.2|203762.2|81
1605478500000|2020-11-15 22:15:00|204124.6|203805.6|204115.2|203796.2|204208|203889|203988.7|203669.7|52
1605478800000|2020-11-15 22:20:00|204192|203873|204115.2|203796.2|204192|203873|203948.7|203629.7|34
1605479100000|2020-11-15 22:25:00|204008.2|203689.2|204087|203768|204197.2|203944|203949.2|203630.2|106
1605479400000|2020-11-15 22:30:00|204085.8|203766.8|204079.2|203760.2|204099.9|203848.5|203883.5|203564.5|85
1605479700000|2020-11-15 22:35:00|204080.3|203761.3|204058|203739|204100.2|203865.5|203930.9|203611.9|97
1605480000000|2020-11-15 22:40:00|204078.7|203759.7|204145.7|203826.7|204253.7|203934.7|203988.5|203692.2|176
1605480300000|2020-11-15 22:45:00|204158.4|203839.4|204000|203681|204180.7|203924.7|204000|203681|112
1605480600000|2020-11-15 22:50:00|204152|203833|204133|203875|204186.6|203925|204000|203681|82
1605480900000|2020-11-15 22:55:00|204000|203681|204142.2|203823.2|204177.9|203926.6|204000|203681|92
1605481200000|2020-11-15 23:00:00|204130.6|203811.6|204012.8|203862.8|204217.7|203965.6|203984.1|203760.9|676
1605481500000|2020-11-15 23:05:00|204014.2|203864.2|203866.2|203716.2|204016.5|203866.5|203858.8|203708.8|368
1605481800000|2020-11-15 23:10:00|203862.6|203712.6|203857.5|203707.5|203927.1|203777.1|203838.6|203688.6|385
1605482100000|2020-11-15 23:15:00|203863.1|203713.1|203781.8|203631.8|203863.1|203713.1|203746.2|203596.2|477
1605482400000|2020-11-15 23:20:00|203780.1|203630.1|203782.9|203632.9|203816.5|203666.5|203691.6|203541.6|552
1605482700000|2020-11-15 23:25:00|203782.8|203632.8|203778.6|203628.6|203790.9|203640.9|203718.6|203568.6|329
1605483000000|2020-11-15 23:30:00|203781.2|203631.2|203744.8|203594.8|203797.2|203647.2|203717.7|203567.7|323
1605483300000|2020-11-15 23:35:00|203741.9|203591.9|203719.8|203569.8|203772|203622|203668.8|203518.8|361
1605483600000|2020-11-15 23:40:00|203718.4|203568.4|203635.6|203485.6|203731.4|203581.4|203621.7|203471.7|355
1605483900000|2020-11-15 23:45:00|203634.6|203484.6|203546.7|203396.7|203687.2|203537.2|203513|203363|430
1605484200000|2020-11-15 23:50:00|203549.8|203399.8|203435.6|203285.6|203585.9|203435.9|203432.9|203282.9|440
1605484500000|2020-11-15 23:55:00|203436.6|203286.6|203568.6|203418.6|203568.6|203418.6|203393.2|203243.2|434
1605484800000|2020-11-16 00:00:00|203566.7|203416.7|203665.5|203515.5|203670.2|203520.2|203537|203387|533
1605485100000|2020-11-16 00:05:00|203662.6|203512.6|203640.6|203490.6|203729.8|203579.8|203638.6|203488.6|509
1605485400000|2020-11-16 00:10:00|203638|203488|203679|203529|203727.3|203577.3|203593.5|203443.5|509
1605485700000|2020-11-16 00:15:00|203671.9|203521.9|203603.8|203453.8|203710.4|203560.4|203591.4|203441.4|474
1605486000000|2020-11-16 00:20:00|203603.6|203453.6|203589.6|203439.6|203606.5|203456.5|203527.3|203377.3|374
1605486300000|2020-11-16 00:25:00|203591.7|203441.7|203554.6|203404.6|203598.4|203448.4|203508.7|203358.7|368
1605486600000|2020-11-16 00:30:00|203550.2|203400.2|203587.5|203437.5|203593.8|203443.8|203547.5|203397.5|380
1605486900000|2020-11-16 00:35:00|203586.7|203436.7|203553.2|203403.2|203617.2|203467.2|203540.1|203390.1|417
1605487200000|2020-11-16 00:40:00|203554.7|203404.7|203438.8|203288.8|203590.8|203440.8|203428.1|203278.1|445
1605487500000|2020-11-16 00:45:00|203431.3|203281.3|203436.5|203286.5|203486.7|203336.7|203424.1|203274.1|416
1605487800000|2020-11-16 00:50:00|203435.6|203285.6|203521.2|203371.2|203521.9|203371.9|203401.8|203251.8|410
1605488100000|2020-11-16 00:55:00|203523.4|203373.4|203542.1|203392.1|203547.9|203397.9|203514.5|203364.5|395
1605488400000|2020-11-16 01:00:00|203542.7|203392.7|203567.8|203417.8|203568.9|203418.9|203487.5|203337.5|389
1605488700000|2020-11-16 01:05:00|203566.7|203416.7|203477.8|203327.8|203567.7|203417.7|203468.8|203318.8|418
1605489000000|2020-11-16 01:10:00|203478.3|203328.3|203447.8|203297.8|203517.3|203367.3|203436.8|203286.8|484
1605489300000|2020-11-16 01:15:00|203449.6|203299.6|203362.6|203212.6|203469.9|203319.9|203315.9|203165.9|532
1605489600000|2020-11-16 01:20:00|203362.7|203212.7|203248.5|203098.5|203369.2|203219.2|203205.3|203055.3|451
1605489900000|2020-11-16 01:25:00|203247.9|203097.9|203311.8|203161.8|203317.4|203167.4|203236.4|203086.4|355
1605490200000|2020-11-16 01:30:00|203311.6|203161.6|203427.9|203277.9|203445.9|203295.9|203304.2|203154.2|478
1605490500000|2020-11-16 01:35:00|203427.3|203277.3|203421.2|203271.2|203434.4|203284.4|203307.9|203157.9|442
1605490800000|2020-11-16 01:40:00|203421.7|203271.7|203472.2|203322.2|203504.3|203354.3|203419.3|203269.3|332
1605491100000|2020-11-16 01:45:00|203470.7|203320.7|203547.6|203397.6|203577.4|203427.4|203430.9|203280.9|476
1605491400000|2020-11-16 01:50:00|203537.7|203387.7|203504.7|203354.7|203540.8|203390.8|203476.9|203326.9|467
1605491700000|2020-11-16 01:55:00|203499.2|203349.2|203474.1|203324.1|203549|203399|203470.6|203320.6|366
1605492000000|2020-11-16 02:00:00|203475.1|203325.1|203321.7|203171.7|203475.1|203325.1|203252.8|203102.8|536
1605492300000|2020-11-16 02:05:00|203324.4|203174.4|203267.8|203117.8|203371.1|203221.1|203220.6|203070.6|462
1605492600000|2020-11-16 02:10:00|203274.6|203124.6|203329.8|203179.8|203335.7|203185.7|203263.4|203113.4|381
1605492900000|2020-11-16 02:15:00|203325.6|203175.6|203352.2|203202.2|203382.9|203232.9|203300.9|203150.9|388
1605493200000|2020-11-16 02:20:00|203354.6|203204.6|203354.2|203204.2|203357|203207|203307.5|203157.5|305
1605493500000|2020-11-16 02:25:00|203354.3|203204.3|203399.7|203249.7|203426.1|203276.1|203331.7|203181.7|344
1605493800000|2020-11-16 02:30:00|203398.8|203248.8|203381.1|203231.1|203426.1|203276.1|203357.8|203207.8|278
1605494100000|2020-11-16 02:35:00|203379.8|203229.8|203334.9|203184.9|203380.9|203230.9|203301.2|203151.2|366
1605494400000|2020-11-16 02:40:00|203337.2|203187.2|203300.7|203150.7|203348.9|203198.9|203296.8|203146.8|322
1605494700000|2020-11-16 02:45:00|203306.5|203156.5|203302|203152|203348|203198|203296.2|203146.2|248
1605495000000|2020-11-16 02:50:00|203304.3|203154.3|203318.2|203168.2|203334|203184|203222.2|203072.2|412
1605495300000|2020-11-16 02:55:00|203321.1|203171.1|203321.5|203171.5|203431.9|203281.9|203303.7|203153.7|384
1605495600000|2020-11-16 03:00:00|203318|203168|203235.6|203085.6|203328.4|203178.4|203197.6|203047.6|412
1605495900000|2020-11-16 03:05:00|203233.7|203083.7|203203.3|203053.3|203235.4|203085.4|203190.2|203040.2|351
1605496200000|2020-11-16 03:10:00|203202.7|203052.7|203236.3|203086.3|203262.9|203112.9|203193.9|203043.9|307
1605496500000|2020-11-16 03:15:00|203236.2|203086.2|203162.7|203012.7|203248|203098|203144.6|202994.6|332
1605496800000|2020-11-16 03:20:00|203164.7|203014.7|203164.8|203014.8|203222.6|203072.6|203150|203000|337
1605497100000|2020-11-16 03:25:00|203164.5|203014.5|203222.9|203072.9|203231.8|203081.8|203144.5|202994.5|310
1605497400000|2020-11-16 03:30:00|203221.8|203071.8|203266.4|203116.4|203299.1|203149.1|203207.2|203057.2|328
1605497700000|2020-11-16 03:35:00|203265.5|203115.5|203223.3|203073.3|203277.4|203127.4|203185.6|203035.6|326
1605498000000|2020-11-16 03:40:00|203225.3|203075.3|203295.6|203145.6|203317.5|203167.5|203158.1|203008.1|379
1605498300000|2020-11-16 03:45:00|203298.5|203148.5|203342.4|203192.4|203345|203195|203292.4|203142.4|344
1605498600000|2020-11-16 03:50:00|203342.5|203192.5|203352.6|203202.6|203361.9|203211.9|203279.9|203129.9|335
1605498900000|2020-11-16 03:55:00|203353.3|203203.3|203345.3|203195.3|203373.2|203223.2|203305|203155|277
1605499200000|2020-11-16 04:00:00|203346|203196|203389|203239|203389.9|203239.9|203316.2|203166.2|275
1605499500000|2020-11-16 04:05:00|203388.5|203238.5|203269.3|203119.3|203390.7|203240.7|203259.3|203109.3|342
1605499800000|2020-11-16 04:10:00|203269.7|203119.7|203262.5|203112.5|203286.2|203136.2|203235|203085|281
1605500100000|2020-11-16 04:15:00|203262.9|203112.9|203273.3|203123.3|203287.6|203137.6|203253.3|203103.3|294
1605500400000|2020-11-16 04:20:00|203274.7|203124.7|203201.5|203051.5|203291|203141|203193.3|203043.3|259
1605500700000|2020-11-16 04:25:00|203196.8|203046.8|203257.1|203107.1|203270.4|203120.4|203194.4|203044.4|267
1605501000000|2020-11-16 04:30:00|203258.6|203108.6|203265.9|203115.9|203310|203160|203233.3|203083.3|294
1605501300000|2020-11-16 04:35:00|203263|203113|203236.6|203086.6|203268.6|203118.6|203207|203057|268
1605501600000|2020-11-16 04:40:00|203236.8|203086.8|203227.2|203077.2|203245.3|203095.3|203227.2|203077.2|181
1605501900000|2020-11-16 04:45:00|203236.4|203086.4|203217.6|203067.6|203247.3|203097.3|203204.4|203054.4|251
1605502200000|2020-11-16 04:50:00|203222.6|203072.6|203190.4|203040.4|203242.5|203092.5|203187.2|203037.2|279
1605502500000|2020-11-16 04:55:00|203189.5|203039.5|203196.4|203046.4|203228.7|203078.7|203183|203033|282
1605502800000|2020-11-16 05:00:00|203197|203047|203216.1|203066.1|203232.1|203082.1|203171.6|203021.6|340
1605503100000|2020-11-16 05:05:00|203219.5|203069.5|203203|203053|203264.3|203114.3|203198.5|203048.5|309
1605503400000|2020-11-16 05:10:00|203205|203055|203139.5|202989.5|203205|203055|203096.9|202946.9|357
1605503700000|2020-11-16 05:15:00|203134.2|202984.2|203155.6|203005.6|203161.1|203011.1|203118.2|202968.2|291
1605504000000|2020-11-16 05:20:00|203156.8|203006.8|203164.7|203014.7|203218.5|203105.5|203143.7|202993.7|327
1605504300000|2020-11-16 05:25:00|203165.3|203015.3|203157.7|203007.7|203177.5|203027.5|203144.8|202994.8|261
1605504600000|2020-11-16 05:30:00|203159.5|203009.5|203206.3|203056.3|203219.6|203069.6|203143.5|202993.5|324
1605504900000|2020-11-16 05:35:00|203206.8|203056.8|203173.9|203023.9|203224.9|203074.9|203156.4|203006.4|309
1605505200000|2020-11-16 05:40:00|203177.3|203027.3|203117|202967|203177.3|203027.3|203111.9|202961.9|296
1605505500000|2020-11-16 05:45:00|203118.2|202968.2|203148.6|202998.6|203152.8|203002.8|203116.6|202966.6|299
1605505800000|2020-11-16 05:50:00|203150.2|203000.2|203221.9|203071.9|203244.5|203094.5|203148.2|202998.2|343
1605506100000|2020-11-16 05:55:00|203222|203072|203163.1|203013.1|203224.6|203074.6|203159.7|203009.7|322
1605506400000|2020-11-16 06:00:00|203165.6|203015.6|203137.6|202987.6|203222.8|203072.8|203136.2|202986.2|369
1605506700000|2020-11-16 06:05:00|203138.1|202988.1|203144|202994|203188.5|203038.5|203120.1|202970.1|376
1605507000000|2020-11-16 06:10:00|203144.7|202994.7|203099.4|202949.4|203179|203029|203092.5|202942.5|423
1605507300000|2020-11-16 06:15:00|203109.8|202959.8|203085.5|202935.5|203118.5|202968.5|203038.8|202888.8|377
1605507600000|2020-11-16 06:20:00|203082.2|202932.2|203100.6|202950.6|203105.9|202955.9|203067.2|202917.2|327
1605507900000|2020-11-16 06:25:00|203097.6|202947.6|203110.1|202960.1|203156.1|203006.1|203087.5|202937.5|331
1605508200000|2020-11-16 06:30:00|203110.4|202960.4|203084.4|202934.4|203131.9|202981.9|203028.2|202878.2|366
1605508500000|2020-11-16 06:35:00|203085.3|202935.3|203101.4|202951.4|203134.5|202984.5|203030.7|202880.7|417
1605508800000|2020-11-16 06:40:00|203101.7|202951.7|203165|203015|203182.6|203032.6|203084.8|202934.8|337
1605509100000|2020-11-16 06:45:00|203164.3|203014.3|203173.9|203023.9|203189.5|203039.5|203160.5|203010.5|340
1605509400000|2020-11-16 06:50:00|203179.2|203029.2|203085.3|202935.3|203191.8|203041.8|203085.3|202935.3|360
1605509700000|2020-11-16 06:55:00|203083.1|202933.1|203033.8|202883.8|203116.2|202966.2|203027.6|202877.6|375
1605510000000|2020-11-16 07:00:00|203031.9|202881.9|203095.7|202945.7|203160|203010|203020|202870|458
1605510300000|2020-11-16 07:05:00|203096.5|202946.5|202993|202843|203106.6|202956.6|202980|202830|428
1605510600000|2020-11-16 07:10:00|202994.3|202844.3|202948.2|202798.2|203044.3|202894.3|202941.8|202791.8|481
1605510900000|2020-11-16 07:15:00|202948.3|202798.3|202988.4|202838.4|203009.8|202859.8|202923.4|202773.4|587
1605511200000|2020-11-16 07:20:00|202989.6|202839.6|203033.7|202883.7|203045.2|202895.2|202968.7|202818.7|494
1605511500000|2020-11-16 07:25:00|203034.1|202884.1|202934.5|202784.5|203093.2|202943.2|202900.5|202750.5|554
1605511800000|2020-11-16 07:30:00|202937.6|202787.6|203128.1|202978.1|203134.5|203022.2|202937.6|202787.6|475
1605512100000|2020-11-16 07:35:00|203128.2|202978.2|203126.1|202976.1|203135.7|202985.7|203019.7|202869.7|523
1605512400000|2020-11-16 07:40:00|203125.7|202975.7|203167.7|203017.7|203208.9|203058.9|203120.6|202970.6|411
1605512700000|2020-11-16 07:45:00|203168.4|203018.4|202913.8|202763.8|203171.9|203048.5|202907.9|202757.9|476
1605513000000|2020-11-16 07:50:00|202912.9|202762.9|202920.6|202770.6|202972.5|202822.5|202893.4|202743.4|477
1605513300000|2020-11-16 07:55:00|202921.9|202771.9|202855.1|202705.1|202972.5|202822.5|202849.1|202699.1|531
1605513600000|2020-11-16 08:00:00|202853.8|202703.8|202887.8|202737.8|202887.8|202755.5|202771.2|202633.9|807
1605513900000|2020-11-16 08:05:00|202888.3|202738.3|202730.7|202580.7|202897.2|202747.2|202692.6|202542.6|821
1605514200000|2020-11-16 08:10:00|202730.6|202580.6|202708.1|202558.1|202740.3|202590.3|202649.3|202499.3|687
1605514500000|2020-11-16 08:15:00|202711.1|202561.1|202522.4|202372.4|202749.4|202648.1|202479.4|202372.4|665
1605514800000|2020-11-16 08:20:00|202525.7|202375.7|202710.8|202560.8|202710.8|202608.7|202446.2|202296.2|641
1605515100000|2020-11-16 08:25:00|202712.3|202562.3|202746.7|202596.7|202855.9|202756.5|202634|202494.5|643
1605515400000|2020-11-16 08:30:00|202746.1|202596.1|202726.9|202576.9|202780|202630|202662.5|202512.5|642
1605515700000|2020-11-16 08:35:00|202727.3|202577.3|202456.1|202306.1|202732.1|202582.1|202442.8|202292.8|734
1605516000000|2020-11-16 08:40:00|202451.1|202301.1|202602|202452|202652.1|202527.2|202441.2|202291.2|697
1605516300000|2020-11-16 08:45:00|202602.2|202452.2|202505.9|202355.9|202639.9|202489.9|202501.8|202351.8|621
1605516600000|2020-11-16 08:50:00|202505.4|202355.4|202640.4|202490.4|202695.1|202545.1|202491.4|202342.3|599
1605516900000|2020-11-16 08:55:00|202642.1|202492.1|202667.4|202517.4|202748.3|202598.3|202542.6|202392.6|714
1605517200000|2020-11-16 09:00:00|202667.6|202517.6|202534.4|202384.4|202689.8|202539.8|202513.5|202363.5|698
1605517500000|2020-11-16 09:05:00|202536.2|202386.2|202704.1|202554.1|202717.7|202567.7|202531.4|202381.4|591
1605517800000|2020-11-16 09:10:00|202704.6|202554.6|202601.3|202451.3|202805.1|202655.1|202589|202439|662
1605518100000|2020-11-16 09:15:00|202601.4|202451.4|202729.2|202579.2|202743|202636.1|202567.2|202417.2|608
1605518400000|2020-11-16 09:20:00|202724.9|202574.9|202898.8|202748.8|202951.4|202801.4|202700.3|202574.9|773
1605518700000|2020-11-16 09:25:00|202899.2|202749.2|202901.8|202751.8|202935.3|202785.3|202803|202685|645
1605519000000|2020-11-16 09:30:00|202905.6|202755.6|202759.1|202609.1|202934.9|202784.9|202711.3|202561.3|702
1605519300000|2020-11-16 09:35:00|202759.7|202609.7|202638.2|202488.2|202759.7|202609.7|202622.8|202472.8|639
1605519600000|2020-11-16 09:40:00|202639.2|202489.2|202654.6|202504.6|202721.4|202571.4|202603.9|202453.9|557
1605519900000|2020-11-16 09:45:00|202655.1|202505.1|202771.8|202621.8|202801|202651|202644.9|202494.9|536
1605520200000|2020-11-16 09:50:00|202766.7|202616.7|202768.5|202618.5|202808.8|202658.8|202736.7|202586.7|474
1605520500000|2020-11-16 09:55:00|202769.7|202619.7|202766.6|202616.6|202861.6|202711.6|202708.3|202558.3|616
1605520800000|2020-11-16 10:00:00|202766.5|202616.5|202818.4|202668.4|202883.4|202733.4|202649.2|202526.1|666
1605521100000|2020-11-16 10:05:00|202819.5|202669.5|202872|202722|202910.3|202760.3|202795.2|202645.2|646
1605521400000|2020-11-16 10:10:00|202872.4|202722.4|202694.7|202544.7|202872.4|202722.4|202680.7|202530.7|589
1605521700000|2020-11-16 10:15:00|202695|202545|202688.5|202538.5|202766.9|202616.9|202675.7|202525.7|526
1605522000000|2020-11-16 10:20:00|202689.9|202539.9|202744.8|202594.8|202829.6|202679.6|202664.1|202514.1|594
1605522300000|2020-11-16 10:25:00|202747.4|202597.4|202699.7|202549.7|202766.9|202661.1|202682.4|202532.4|579
1605522600000|2020-11-16 10:30:00|202698.9|202548.9|202644.7|202494.7|202698.9|202579.9|202550.3|202400.3|620
1605522900000|2020-11-16 10:35:00|202645.6|202495.6|202577.6|202427.6|202651.5|202501.5|202504.2|202356.5|632
1605523200000|2020-11-16 10:40:00|202576.9|202426.9|202565.7|202415.7|202640|202490|202519|202398|602
1605523500000|2020-11-16 10:45:00|202564.8|202414.8|202631.9|202481.9|202636|202486|202531.1|202410.3|547
1605523800000|2020-11-16 10:50:00|202632|202482|202635.8|202485.8|202712.9|202562.9|202581.9|202431.9|601
1605524100000|2020-11-16 10:55:00|202640.3|202490.3|202762.1|202612.1|202789|202639|202629.5|202479.5|653
1605524400000|2020-11-16 11:00:00|202766.7|202616.7|202722.8|202572.8|202888.7|202738.7|202702.3|202568|618
1605524700000|2020-11-16 11:05:00|202722.6|202572.6|202725.4|202575.4|202798.1|202686.8|202716.5|202566.5|512
1605525000000|2020-11-16 11:10:00|202727|202577|202627.9|202477.9|202729.4|202579.4|202569|202419|655
1605525300000|2020-11-16 11:15:00|202627.8|202477.8|202608.6|202458.6|202664.4|202514.4|202594.1|202444.1|632
1605525600000|2020-11-16 11:20:00|202606.3|202456.3|202623.2|202473.2|202624|202474|202493.4|202343.4|662
1605525900000|2020-11-16 11:25:00|202623.1|202473.1|202666.3|202516.3|202672.1|202522.1|202588.8|202438.8|520
1605526200000|2020-11-16 11:30:00|202665.5|202515.5|202546.1|202396.1|202672.6|202565.7|202539.5|202389.5|574
1605526500000|2020-11-16 11:35:00|202547.4|202397.4|202594.2|202444.2|202672.6|202522.6|202518.4|202383|575
1605526800000|2020-11-16 11:40:00|202593.5|202443.5|202638|202488|202674.9|202524.9|202487.3|202375.7|600
1605527100000|2020-11-16 11:45:00|202638.5|202488.5|202605.2|202455.2|202642.7|202540.6|202537.8|202387.8|508
1605527400000|2020-11-16 11:50:00|202606.6|202456.6|202383.2|202233.2|202648.5|202498.5|202312.8|202162.8|825
1605527700000|2020-11-16 11:55:00|202384.1|202234.1|202229|202079|202393.1|202243.1|201845.6|201695.6|1086
1605528000000|2020-11-16 12:00:00|202227.4|202077.4|202079.2|201929.2|202309.4|202159.4|201766.4|201616.4|788
1605528300000|2020-11-16 12:05:00|202075.6|201925.6|201818.6|201668.6|202111.9|201961.9|201722.4|201572.4|950
1605528600000|2020-11-16 12:10:00|201813.3|201663.3|201750.6|201600.6|201916.4|201766.4|201608.6|201458.6|967
1605528900000|2020-11-16 12:15:00|201750.7|201600.7|201865.5|201715.5|201920.8|201785.1|201716.9|201566.9|994
1605529200000|2020-11-16 12:20:00|201867|201717|202285.4|202135.4|202300.5|202150.5|201843|201693|1011
1605529500000|2020-11-16 12:25:00|202282.1|202132.1|202426.5|202276.5|202500.1|202351.1|202269.8|202119.8|899
1605529800000|2020-11-16 12:30:00|202430.1|202280.1|202508|202358|202559.6|202416.7|202396.7|202246.7|841
1605530100000|2020-11-16 12:35:00|202507.2|202357.2|202466.6|202316.6|202538|202411.7|202405.8|202294.1|821
1605530400000|2020-11-16 12:40:00|202467.6|202317.6|202394.1|202244.1|202488.2|202371.6|202326.3|202221.8|782
1605530700000|2020-11-16 12:45:00|202392.1|202242.1|202304.4|202154.4|202556.3|202434|202304.4|202154.4|825
1605531000000|2020-11-16 12:50:00|202303.5|202153.5|202285.5|202135.5|202317.7|202167.7|202157.3|202007.3|891
1605531300000|2020-11-16 12:55:00|202285|202135|202502|202352|202559.6|202409.6|202283.3|202133.3|842
1605531600000|2020-11-16 13:00:00|202502.1|202352.1|202604.4|202454.4|202744.7|202642.8|202444.6|202345.7|922
1605531900000|2020-11-16 13:05:00|202603.5|202453.5|202679.6|202529.6|202776.7|202647.2|202491.6|202379.9|933
1605532200000|2020-11-16 13:10:00|202678.4|202528.4|202825.8|202675.8|202897.1|202747.1|202644.7|202528.4|934
1605532500000|2020-11-16 13:15:00|202826.7|202676.7|202993|202843|203024.8|202896.1|202687.5|202540.5|934
1605532800000|2020-11-16 13:20:00|202992.4|202842.4|203192|203042|203208.3|203058.3|202992.4|202842.4|862
1605533100000|2020-11-16 13:25:00|203191.8|203041.8|202845.7|202695.7|203191.8|203041.8|202819|202669|832
1605533400000|2020-11-16 13:30:00|202852.6|202702.6|202660.4|202510.4|202872.9|202753.4|202611.8|202473.3|910
1605533700000|2020-11-16 13:35:00|202660.1|202510.1|202857.8|202707.8|202955.8|202805.8|202594.6|202480.7|911
1605534000000|2020-11-16 13:40:00|202858.6|202708.6|203011|202861|203061.2|202957.4|202812.2|202700.9|914
1605534300000|2020-11-16 13:45:00|203011.3|202861.3|202999.1|202849.1|203139.5|203044.2|202892|202778.8|919
1605534600000|2020-11-16 13:50:00|202997.5|202847.5|202892.7|202742.7|203030.1|202893.4|202768.7|202671.9|858
1605534900000|2020-11-16 13:55:00|202890.1|202740.1|202917.4|202767.4|203071|202966.2|202778.9|202665.9|906
1605535200000|2020-11-16 14:00:00|202854.8|202804.8|202899.4|202749.4|202982.7|202918.8|202773.9|202662.6|879
1605535500000|2020-11-16 14:05:00|202899.6|202749.6|202809.8|202659.8|202923.4|202822.4|202750.3|202643|983
1605535800000|2020-11-16 14:10:00|202767.8|202717.8|202675.2|202625.2|202866.4|202770|202611.5|202508.2|865
1605536100000|2020-11-16 14:15:00|202674.8|202624.8|202903.6|202753.6|202939.1|202817.3|202632.8|202533.8|863
1605536400000|2020-11-16 14:20:00|202909.4|202759.4|203080.4|202930.4|203097.4|202991.6|202846|202733.9|777
1605536700000|2020-11-16 14:25:00|203077.6|202927.6|202843.2|202693.2|203077.7|202964.4|202788.9|202653.1|702
1605537000000|2020-11-16 14:30:00|202842.4|202692.4|202828.8|202778.8|202930|202818.2|202761.6|202658.7|781
1605537300000|2020-11-16 14:35:00|202831.4|202781.4|203004.9|202854.9|203047.5|202897.5|202770.6|202665.2|1009
1605537600000|2020-11-16 14:40:00|202998.8|202848.8|202951.6|202801.6|203110.3|203011.4|202880.5|202769.2|991
1605537900000|2020-11-16 14:45:00|202949|202799|203335.3|203185.3|203462.4|203326.8|202874.1|202752.4|1012
1605538200000|2020-11-16 14:50:00|203333.6|203183.6|203832.7|203682.7|203878|203773|203270.2|203175.9|1041
1605538500000|2020-11-16 14:55:00|203831.4|203681.4|203519.3|203369.3|203940.7|203807.6|203381.6|203277.4|1007
1605538800000|2020-11-16 15:00:00|203520.8|203370.8|203387|203237|203697.9|203594.5|203338.9|203231.8|957
1605539100000|2020-11-16 15:05:00|203388.2|203238.2|203360.3|203210.3|203421.1|203304.7|203257.6|203147.2|935
1605539400000|2020-11-16 15:10:00|203358.1|203208.1|203113.3|202963.3|203430.6|203316.1|203035|202925.4|928
1605539700000|2020-11-16 15:15:00|203114|202964|203098.1|202948.1|203115.1|202965.1|202946.2|202796.2|953
1605540000000|2020-11-16 15:20:00|203102.8|202952.8|202935.9|202785.9|203141.6|203009.6|202774.5|202656.3|941
1605540300000|2020-11-16 15:25:00|202885.5|202835.5|202932.7|202782.7|202988.8|202885.4|202780.3|202669.8|959
1605540600000|2020-11-16 15:30:00|202931.2|202781.2|202856.7|202706.7|203024.6|202925.9|202792.3|202688.2|962
1605540900000|2020-11-16 15:35:00|202856.5|202706.5|202935.2|202885.2|203043.1|202917.6|202839.5|202702.7|987
1605541200000|2020-11-16 15:40:00|202931.9|202881.9|203084|203034|203138|203038.5|202878.3|202768.8|882
1605541500000|2020-11-16 15:45:00|203121.5|202971.5|202876.9|202826.9|203127.3|203017.5|202860.7|202768.2|926
1605541800000|2020-11-16 15:50:00|202876.7|202826.7|202894.8|202744.8|202962|202862.6|202813|202687.9|855
1605542100000|2020-11-16 15:55:00|202894.6|202744.6|202697.8|202647.8|202938.5|202825.4|202697|202602|906
1605542400000|2020-11-16 16:00:00|202698.2|202648.2|202748.3|202598.3|202763|202654.7|202569.2|202472.4|835
1605542700000|2020-11-16 16:05:00|202748.1|202598.1|202890.4|202740.4|202922.3|202819.3|202659.2|202558.3|784
1605543000000|2020-11-16 16:10:00|202894.7|202744.7|202943.8|202893.8|202997.5|202894.8|202775.7|202676.5|790
1605543300000|2020-11-16 16:15:00|202995|202845|202911.6|202761.6|203029.7|202932.5|202867.3|202760.9|759
1605543600000|2020-11-16 16:20:00|202907.6|202757.6|203110.2|203060.2|203114.8|203064.8|202863.5|202757.6|719
1605543900000|2020-11-16 16:25:00|203109.9|203059.9|203386.3|203236.3|203435|203326.3|203044.6|202975.1|806
1605544200000|2020-11-16 16:30:00|203388.7|203238.7|203371.7|203221.7|203507.8|203411.5|203328.6|203178.6|861
1605544500000|2020-11-16 16:35:00|203377.5|203227.5|203287.5|203237.5|203478.3|203376.4|203274.3|203178.3|784
1605544800000|2020-11-16 16:40:00|203287.6|203237.6|203386|203336|203458.5|203363.3|203216.7|203134.5|774
1605545100000|2020-11-16 16:45:00|203387|203337|203270.3|203120.3|203407.8|203342.4|203194|203066.2|782
1605545400000|2020-11-16 16:50:00|203271|203121|203211.2|203061.2|203271.5|203184.5|203117.8|203015.7|736
1605545700000|2020-11-16 16:55:00|203208.7|203058.7|203084.9|203034.9|203268.9|203144.3|203080.2|203016.7|757
1605546000000|2020-11-16 17:00:00|203086.2|203036.2|203199.6|203149.6|203327.4|203222.5|203085.9|203026.2|758
1605546300000|2020-11-16 17:05:00|203198.1|203148.1|203249.3|203199.3|203399.5|203307.4|203168.3|203066.5|741
1605546600000|2020-11-16 17:10:00|203248.1|203198.1|203237.2|203187.2|203349.9|203252.4|203233.8|203134.1|831
1605546900000|2020-11-16 17:15:00|203237.1|203187.1|203336.3|203186.3|203351.3|203226.8|203189.7|203094|784
1605547200000|2020-11-16 17:20:00|203336|203186|203385|203235|203449.2|203333.3|203279.9|203149.8|750
1605547500000|2020-11-16 17:25:00|203389.4|203239.4|203381.6|203231.6|203392.7|203242.7|203277.3|203175|751
1605547800000|2020-11-16 17:30:00|203379|203229|203292.7|203142.7|203447.2|203313.3|203233.3|203132.8|790
1605548100000|2020-11-16 17:35:00|203288.4|203138.4|203317.6|203167.6|203317.6|203231.6|203184.7|203094|794
1605548400000|2020-11-16 17:40:00|203268.3|203218.3|203239.8|203189.8|203334|203222.1|203227.4|203129.8|804
1605548700000|2020-11-16 17:45:00|203239.4|203189.4|203245.7|203095.7|203377.3|203284.1|203224.2|203095.1|876
1605549000000|2020-11-16 17:50:00|203251.7|203101.7|203312.3|203262.3|203377.5|203277.4|203227.5|203101.7|866
1605549300000|2020-11-16 17:55:00|203312.7|203262.7|203249.1|203199.1|203377.8|203298.9|203226.3|203147.9|749
1605549600000|2020-11-16 18:00:00|203248|203198|203242.4|203192.4|203345.9|203276.4|203236.3|203139.3|835
1605549900000|2020-11-16 18:05:00|203242.1|203192.1|203238.5|203188.5|203268.1|203202.9|203178.4|203118.1|882
1605550200000|2020-11-16 18:10:00|203238.4|203188.4|203341.2|203291.2|203471.7|203372.5|203234.7|203154.2|784
1605550500000|2020-11-16 18:15:00|203392.5|203242.5|203188.1|203138.1|203392.5|203292.9|203142.5|203046.5|796
1605550800000|2020-11-16 18:20:00|203188.6|203138.6|203407.1|203357.1|203466.8|203363.2|203185.4|203135.4|735
1605551100000|2020-11-16 18:25:00|203406.6|203356.6|203470.3|203420.3|203551.1|203455.6|203393.3|203295.7|687
1605551400000|2020-11-16 18:30:00|203459.1|203409.1|203324.7|203274.7|203523|203445.3|203288.2|203238.2|836
1605551700000|2020-11-16 18:35:00|203324.5|203274.5|203324.5|203274.5|203384.7|203291.5|203238.2|203138.9|775
1605552000000|2020-11-16 18:40:00|203325.4|203275.4|203486.3|203336.3|203547.3|203443.9|203324.7|203251.5|845
1605552300000|2020-11-16 18:45:00|203485.3|203335.3|203445.5|203395.5|203502.1|203402.8|203380.5|203293.6|766
1605552600000|2020-11-16 18:50:00|203447.9|203397.9|203397.4|203347.4|203557.9|203491.2|203391.2|203337.9|739
1605552900000|2020-11-16 18:55:00|203397.5|203347.5|203495.4|203445.4|203518.1|203448.8|203353.2|203262.4|698
1605553200000|2020-11-16 19:00:00|203493.4|203443.4|203535.2|203485.2|203627.8|203577.8|203442.3|203392.3|784
1605553500000|2020-11-16 19:05:00|203535|203485|203497.7|203447.7|203652|203551.5|203497.7|203403.2|719
1605553800000|2020-11-16 19:10:00|203498.5|203448.5|203385.1|203335.1|203568.1|203486.8|203379.9|203298.1|865
1605554100000|2020-11-16 19:15:00|203383.3|203333.3|203269.6|203219.6|203458.4|203366|203266.1|203216.1|770
1605554400000|2020-11-16 19:20:00|203269.4|203219.4|203124.4|203074.4|203303.9|203231.2|203116.8|203066.8|745
1605554700000|2020-11-16 19:25:00|203124.8|203074.8|203173.2|203123.2|203206.1|203156.1|203110.3|203060.3|623
1605555000000|2020-11-16 19:30:00|203173.7|203123.7|203174.7|203124.7|203227.4|203139|203109.5|203013.1|682
1605555300000|2020-11-16 19:35:00|203174.2|203124.2|203096.5|203046.5|203315.5|203221.1|203083.1|202951.8|759
1605555600000|2020-11-16 19:40:00|203099.2|203049.2|202995.3|202945.3|203206.3|203098.9|202956.6|202906.6|689
1605555900000|2020-11-16 19:45:00|202998.3|202948.3|203025.2|202975.2|203090.8|203020.7|202991.7|202939.6|612
1605556200000|2020-11-16 19:50:00|203022.1|202972.1|202920.7|202870.7|203022.1|202972.1|202859.7|202776.8|784
1605556500000|2020-11-16 19:55:00|202919|202869|202957.6|202907.6|202977.6|202918.7|202888|202780.3|662
1605556800000|2020-11-16 20:00:00|202958.1|202908.1|202920.9|202770.9|203146.1|203024.9|202858.6|202755|822
1605557100000|2020-11-16 20:05:00|202921.7|202771.7|202856.2|202706.2|202964.7|202870.9|202808.6|202700.1|716
1605557400000|2020-11-16 20:10:00|202857.1|202707.1|203107.8|202957.8|203107.8|202959.6|202819.2|202703.2|808
1605557700000|2020-11-16 20:15:00|203106.8|202956.8|203093.4|202943.4|203150|203005|203025.2|202916.5|626
1605558000000|2020-11-16 20:20:00|203093.2|202943.2|203096.3|202946.3|203109.5|202959.5|202995.6|202845.6|684
1605558300000|2020-11-16 20:25:00|203094.7|202944.7|203158.7|203008.7|203201.2|203069.7|203038.7|202931.8|714
1605558600000|2020-11-16 20:30:00|203158.3|203008.3|203061.8|202911.8|203158.3|203008.3|203012.3|202892.2|749
1605558900000|2020-11-16 20:35:00|203061.2|202911.2|203101.9|202951.9|203151|203001|203040.5|202890.5|726
1605559200000|2020-11-16 20:40:00|203100.3|202950.3|202953.6|202803.6|203100.3|202950.3|202898.7|202772.3|687
1605559500000|2020-11-16 20:45:00|202956.7|202806.7|202906.8|202756.8|203013|202863|202850.5|202749.7|725
1605559800000|2020-11-16 20:50:00|202917.3|202767.3|202979.5|202829.5|203003|202853|202837|202704.3|833
1605560100000|2020-11-16 20:55:00|202981.4|202831.4|202811.1|202661.1|203016.4|202916.4|202811.1|202661.1|939
1605560400000|2020-11-16 21:00:00|202808.8|202658.8|202923.4|202773.4|202924.1|202774.1|202786.7|202636.7|686
1605560700000|2020-11-16 21:05:00|202922.7|202772.7|202979|202829|202999.8|202849.8|202891.8|202741.8|593
1605561000000|2020-11-16 21:10:00|202978.6|202828.6|203035.5|202885.5|203041.5|202891.5|202970.3|202820.3|476
1605561300000|2020-11-16 21:15:00|203023.2|202873.2|202960.7|202810.7|203037|202887|202938.6|202788.6|512
1605561600000|2020-11-16 21:20:00|202961.3|202811.3|202961.6|202811.6|202985.7|202835.7|202949|202799|440
1605561900000|2020-11-16 21:25:00|202961|202811|202841.5|202691.5|202963.5|202813.5|202837.2|202687.2|543
1605562200000|2020-11-16 21:30:00|202838.5|202688.5|202846.1|202696.1|202861.8|202711.8|202829.4|202679.4|470
1605562500000|2020-11-16 21:35:00|202848.7|202698.7|202710.2|202560.2|202850|202700|202684.2|202534.2|523
1605562800000|2020-11-16 21:40:00|202708.4|202558.4|202711|202561|202722.8|202572.8|202658.7|202508.7|392
1605563100000|2020-11-16 21:45:00|202711.3|202561.3|202662.1|202512.1|202732.1|202582.1|202644|202494|392
1605563400000|2020-11-16 21:50:00|202654|202504|202701.4|202551.4|202710.1|202560.1|202617.7|202467.7|263
1605563700000|2020-11-16 21:55:00|202696.5|202546.5|202942.3|202623.3|203043|202724|202685.7|202533.7|396
1605564000000|2020-11-16 22:00:00|202945.1|202626.1|202903.5|202584.5|203213.1|202894.1|202891.1|202572.1|41
1605564300000|2020-11-16 22:05:00|202895.8|202576.8|202909.7|202590.7|202958.8|202639.8|202874.3|202555.3|190
1605564600000|2020-11-16 22:10:00|202912.1|202593.1|202923.3|202604.3|202952.4|202633.4|202875.6|202556.6|198
1605564900000|2020-11-16 22:15:00|202919|202600|202922.8|202603.8|202945.1|202626.1|202882.5|202563.5|117
1605565200000|2020-11-16 22:20:00|202893.8|202574.8|202903.1|202584.1|202940.4|202621.4|202869.8|202550.8|116
1605565500000|2020-11-16 22:25:00|202902.3|202583.3|202926|202607|202954.9|202635.9|202884.2|202565.2|128
1605565800000|2020-11-16 22:30:00|202925.6|202606.6|202906.1|202587.1|202934.8|202615.8|202872.2|202553.2|184
1605566100000|2020-11-16 22:35:00|202902.1|202583.1|202912|202593|202929.3|202610.3|202870.3|202551.3|193
1605566400000|2020-11-16 22:40:00|202881.8|202562.8|202903.5|202584.5|202934.2|202615.2|202873.1|202554.1|108
1605566700000|2020-11-16 22:45:00|202884.4|202565.4|202894.4|202575.4|202929.3|202610.3|202868.1|202549.1|155
1605567000000|2020-11-16 22:50:00|202895.3|202576.3|202880.9|202561.9|202930.2|202611.2|202878.7|202559.7|151
1605567300000|2020-11-16 22:55:00|202894.2|202575.2|202885.8|202566.8|202925.7|202606.7|202877.1|202558.1|171
1605567600000|2020-11-16 23:00:00|202897.6|202578.6|202791.5|202641.5|202902.5|202674.3|202751.5|202530.5|427
1605567900000|2020-11-16 23:05:00|202791.2|202641.2|202797|202647|202857.7|202707.7|202784.6|202634.6|353
1605568200000|2020-11-16 23:10:00|202802.3|202652.3|202847|202697|202862.7|202712.7|202724.7|202574.7|412
1605568500000|2020-11-16 23:15:00|202846.6|202696.6|202839.2|202689.2|202858.8|202708.8|202829.8|202679.8|302
1605568800000|2020-11-16 23:20:00|202838.3|202688.3|202679.4|202529.4|202844.9|202694.9|202667.1|202517.1|352
1605569100000|2020-11-16 23:25:00|202678.5|202528.5|202672.2|202522.2|202717|202567|202647|202497|364
1605569400000|2020-11-16 23:30:00|202680.3|202530.3|202666.7|202516.7|202707.9|202557.9|202648.2|202498.2|349
1605569700000|2020-11-16 23:35:00|202661.4|202511.4|202684.5|202534.5|202721.5|202571.5|202654.6|202504.6|292
1605570000000|2020-11-16 23:40:00|202684.4|202534.4|202689.9|202539.9|202717.4|202567.4|202680.6|202530.6|317
1605570300000|2020-11-16 23:45:00|202690.8|202540.8|202673.6|202523.6|202741.5|202591.5|202669.3|202519.3|360
1605570600000|2020-11-16 23:50:00|202675.2|202525.2|202686.4|202536.4|202713.6|202563.6|202648.1|202498.1|335
1605570900000|2020-11-16 23:55:00|202686.1|202536.1|202695.6|202545.6|202719.4|202569.4|202674.2|202524.2|285
1605571200000|2020-11-17 00:00:00|202695.3|202545.3|202663.9|202513.9|202744.1|202594.1|202616.6|202466.6|446
1605571500000|2020-11-17 00:05:00|202657.7|202507.7|202674|202524|202708.1|202558.1|202620|202470|351
1605571800000|2020-11-17 00:10:00|202663.6|202513.6|202608.2|202458.2|202663.6|202513.6|202557.5|202407.5|328
1605572100000|2020-11-17 00:15:00|202607.8|202457.8|202737.9|202587.9|202746.9|202596.9|202598.8|202448.8|348
1605572400000|2020-11-17 00:20:00|202742.3|202592.3|202682.3|202532.3|202772.9|202622.9|202652.9|202502.9|352
1605572700000|2020-11-17 00:25:00|202680.9|202530.9|202511.6|202361.6|202680.9|202530.9|202506.3|202356.3|355
1605573000000|2020-11-17 00:30:00|202509|202359|202595.7|202445.7|202623.1|202473.1|202506.9|202356.9|359
1605573300000|2020-11-17 00:35:00|202598.6|202448.6|202553.9|202403.9|202619.5|202469.5|202521|202371|353
1605573600000|2020-11-17 00:40:00|202559.1|202409.1|202513.5|202363.5|202576.2|202426.2|202498.5|202348.5|305
1605573900000|2020-11-17 00:45:00|202511.9|202361.9|202497|202347|202555.6|202405.6|202497|202347|335
1605574200000|2020-11-17 00:50:00|202499.2|202349.2|202584.4|202434.4|202620.4|202470.4|202499.2|202349.2|278
1605574500000|2020-11-17 00:55:00|202586.9|202436.9|202700.3|202550.3|202740.2|202590.2|202585.2|202435.2|372
1605574800000|2020-11-17 01:00:00|202701.3|202551.3|202607.7|202457.7|202702.4|202552.4|202594.9|202444.9|435
1605575100000|2020-11-17 01:05:00|202608|202458|202613.7|202463.7|202621.6|202471.6|202562.2|202412.2|409
1605575400000|2020-11-17 01:10:00|202612.4|202462.4|202644.9|202494.9|202686.8|202536.8|202611.1|202461.1|416
1605575700000|2020-11-17 01:15:00|202647.6|202497.6|202669.3|202519.3|202698|202548|202539.5|202389.5|547
1605576000000|2020-11-17 01:20:00|202670|202520|202712.5|202562.5|202715.4|202565.4|202658.5|202508.5|358
1605576300000|2020-11-17 01:25:00|202709.9|202559.9|202714.6|202564.6|202740.2|202590.2|202665.6|202515.6|367
1605576600000|2020-11-17 01:30:00|202714.7|202564.7|202768|202618|202821.5|202671.5|202709.4|202559.4|488
1605576900000|2020-11-17 01:35:00|202770.6|202620.6|202813.2|202663.2|202818.2|202668.2|202738|202588|395
1605577200000|2020-11-17 01:40:00|202810.7|202660.7|202943.2|202793.2|202946.4|202796.4|202758.1|202608.1|445
1605577500000|2020-11-17 01:45:00|202943.9|202793.9|202850.3|202700.3|202949.2|202799.2|202842.5|202692.5|455
1605577800000|2020-11-17 01:50:00|202849.7|202699.7|202930.6|202780.6|202943.6|202793.6|202840.3|202690.3|481
1605578100000|2020-11-17 01:55:00|202916|202766|202913|202763|202944.3|202794.3|202856.1|202706.1|402
1605578400000|2020-11-17 02:00:00|202929.4|202779.4|202862.5|202712.5|202931.9|202781.9|202846.2|202696.2|427
1605578700000|2020-11-17 02:05:00|202864.5|202714.5|202906.1|202756.1|202937.2|202787.2|202855.7|202705.7|364
1605579000000|2020-11-17 02:10:00|202908.9|202758.9|202846.3|202696.3|202921.4|202771.4|202821.6|202671.6|367
1605579300000|2020-11-17 02:15:00|202846.8|202696.8|202835.4|202685.4|202855.9|202705.9|202819.1|202669.1|412
1605579600000|2020-11-17 02:20:00|202836.4|202686.4|202814.8|202664.8|202852.6|202702.6|202798.4|202648.4|345
1605579900000|2020-11-17 02:25:00|202815|202665|202743.9|202593.9|202843.8|202693.8|202727.1|202577.1|386
1605580200000|2020-11-17 02:30:00|202738.8|202588.8|202764|202614|202775|202625|202710|202560|399
1605580500000|2020-11-17 02:35:00|202764.6|202614.6|202767.9|202617.9|202807.3|202657.3|202728.4|202578.4|318
1605580800000|2020-11-17 02:40:00|202770.9|202620.9|202805.4|202655.4|202808.9|202658.9|202753.2|202603.2|298
1605581100000|2020-11-17 02:45:00|202805.5|202655.5|202798.9|202648.9|202819.6|202669.6|202755.8|202605.8|362
1605581400000|2020-11-17 02:50:00|202800.5|202650.5|202843|202693|202856.4|202706.4|202796.6|202646.6|302
1605581700000|2020-11-17 02:55:00|202877.3|202727.3|202872.5|202722.5|202917.7|202767.7|202829.7|202679.7|397
1605582000000|2020-11-17 03:00:00|202873.4|202723.4|202827.5|202677.5|202873.4|202723.4|202816.9|202666.9|258
1605582300000|2020-11-17 03:05:00|202827.8|202677.8|202802.6|202652.6|202839.1|202717.9|202767.9|202637.1|300
1605582600000|2020-11-17 03:10:00|202802.7|202652.7|202803.3|202653.3|202816.3|202666.3|202785.2|202635.2|321
1605582900000|2020-11-17 03:15:00|202802.4|202652.4|202770.5|202620.5|202807.2|202657.2|202763.2|202613.2|278
1605583200000|2020-11-17 03:20:00|202770|202620|202771.4|202621.4|202787.2|202637.2|202760.1|202610.1|241
1605583500000|2020-11-17 03:25:00|202767.8|202617.8|202811.9|202661.9|202813.5|202663.5|202766|202616|336
1605583800000|2020-11-17 03:30:00|202811|202661|202756.7|202606.7|202813|202663|202727.2|202577.2|316
1605584100000|2020-11-17 03:35:00|202771.8|202621.8|202769.6|202619.6|202779.9|202629.9|202751.8|202601.8|275
1605584400000|2020-11-17 03:40:00|202771.7|202621.7|202841.1|202691.1|202854.3|202704.3|202755|202605|338
1605584700000|2020-11-17 03:45:00|202840.5|202690.5|202806.7|202656.7|202850.3|202700.3|202798.4|202648.4|315
1605585000000|2020-11-17 03:50:00|202803.3|202653.3|202817|202667|202827.6|202677.6|202794.3|202644.3|230
1605585300000|2020-11-17 03:55:00|202805|202655|202795.1|202645.1|202814.4|202664.4|202751.4|202601.4|297
1605585600000|2020-11-17 04:00:00|202796.4|202646.4|202833.2|202683.2|202863.5|202713.5|202796.4|202646.4|346
1605585900000|2020-11-17 04:05:00|202833.6|202683.6|202811.8|202661.8|202860.8|202710.8|202793.1|202643.1|355
1605586200000|2020-11-17 04:10:00|202813.1|202663.1|202839.8|202689.8|202852.9|202702.9|202795.9|202645.9|283
1605586500000|2020-11-17 04:15:00|202841.4|202691.4|202848.4|202698.4|202849.6|202699.6|202773|202623|330
1605586800000|2020-11-17 04:20:00|202842|202692|202806.3|202656.3|202852.2|202702.2|202794.4|202644.4|320
1605587100000|2020-11-17 04:25:00|202804.6|202654.6|202838.4|202688.4|202852.2|202702.2|202797|202647|257
1605587400000|2020-11-17 04:30:00|202844.4|202694.4|202821.8|202671.8|202854.7|202704.7|202799.5|202649.5|283
1605587700000|2020-11-17 04:35:00|202825|202675|202814.5|202664.5|202830.6|202680.6|202793.3|202643.3|240
1605588000000|2020-11-17 04:40:00|202816.6|202666.6|202820.4|202670.4|202842.9|202692.9|202803.1|202653.1|274
1605588300000|2020-11-17 04:45:00|202821.4|202671.4|202900.1|202750.1|202905.3|202755.3|202800|202650|281
1605588600000|2020-11-17 04:50:00|202907.2|202757.2|202893.5|202743.5|202926.8|202776.8|202867.5|202717.5|312
1605588900000|2020-11-17 04:55:00|202890.4|202740.4|202889.5|202739.5|202899.9|202749.9|202859.7|202709.7|378
1605589200000|2020-11-17 05:00:00|202889.4|202739.4|202946.3|202796.3|202948.4|202798.4|202870.7|202720.7|380
1605589500000|2020-11-17 05:05:00|202943.4|202793.4|202908.6|202758.6|202947.6|202797.6|202899.2|202749.2|337
1605589800000|2020-11-17 05:10:00|202917.2|202767.2|202903.7|202753.7|202926|202776|202889.5|202739.5|266
1605590100000|2020-11-17 05:15:00|202903.8|202753.8|202963.9|202813.9|202966.4|202816.4|202897.4|202747.4|292
1605590400000|2020-11-17 05:20:00|202962|202812|202909.9|202759.9|202970.6|202820.6|202894.4|202744.4|287
1605590700000|2020-11-17 05:25:00|202909.6|202759.6|202952.4|202802.4|202964.2|202814.2|202901.7|202751.7|291
1605591000000|2020-11-17 05:30:00|202952.5|202802.5|202957.3|202807.3|202995.6|202845.6|202939.1|202789.1|336
1605591300000|2020-11-17 05:35:00|202957.4|202807.4|202961.4|202811.4|202973.4|202823.4|202944.9|202794.9|231
1605591600000|2020-11-17 05:40:00|202962.2|202812.2|202963.8|202813.8|202967.7|202817.7|202940.6|202790.6|311
1605591900000|2020-11-17 05:45:00|202963.9|202813.9|202946.6|202796.6|202973.6|202823.6|202938.8|202788.8|354
1605592200000|2020-11-17 05:50:00|202944.9|202794.9|202933|202783|202944.9|202794.9|202894.3|202744.3|320
1605592500000|2020-11-17 05:55:00|202931.5|202781.5|202968.6|202818.6|202974.2|202824.2|202904.9|202754.9|343
1605592800000|2020-11-17 06:00:00|202965.9|202815.9|203029.9|202879.9|203034.2|202884.2|202944.9|202794.9|374
1605593100000|2020-11-17 06:05:00|203028.1|202878.1|203034.2|202884.2|203048.6|202898.6|203016.3|202866.3|320
1605593400000|2020-11-17 06:10:00|203036.5|202886.5|203086.7|202936.7|203170.4|203020.4|203036.5|202886.5|497
1605593700000|2020-11-17 06:15:00|203080.1|202930.1|203021|202871|203095.8|202945.8|203011.2|202861.2|310
1605594000000|2020-11-17 06:20:00|203020.4|202870.4|203004.9|202854.9|203030.6|202880.6|202995|202845|299
1605594300000|2020-11-17 06:25:00|202994.7|202844.7|203023.2|202873.2|203034|202900.3|202948.4|202831.6|298
1605594600000|2020-11-17 06:30:00|203025.5|202875.5|203032.9|202882.9|203046.4|202896.4|202998.6|202848.6|306
1605594900000|2020-11-17 06:35:00|203033.8|202883.8|203043|202893|203049.8|202899.8|203014|202864|283
1605595200000|2020-11-17 06:40:00|203041.5|202891.5|203050.9|202900.9|203056.4|202906.4|203022.4|202872.4|313
1605595500000|2020-11-17 06:45:00|203048.6|202898.6|203022|202872|203053.5|202903.5|203017.8|202867.8|348
1605595800000|2020-11-17 06:50:00|203021.7|202871.7|202999.1|202849.1|203030.2|202897.5|202944.2|202831.8|286
1605596100000|2020-11-17 06:55:00|202995.8|202845.8|203006.2|202856.2|203009.8|202859.8|202936.9|202786.9|323
1605596400000|2020-11-17 07:00:00|203008.7|202858.7|202961.6|202811.6|203013.9|202863.9|202946.3|202796.3|439
1605596700000|2020-11-17 07:05:00|202961.3|202811.3|202909.8|202759.8|202964.8|202814.8|202858.6|202708.6|378
1605597000000|2020-11-17 07:10:00|202915.3|202765.3|202807.3|202657.3|202952|202802|202802.7|202652.7|385
1605597300000|2020-11-17 07:15:00|202805.6|202655.6|202891.6|202741.6|202909.5|202759.5|202745|202636.4|476
1605597600000|2020-11-17 07:20:00|202892.5|202742.5|203119.8|202969.8|203169.7|203043.1|202814.2|202718.4|610
1605597900000|2020-11-17 07:25:00|203119.7|202969.7|203188.3|203038.3|203191|203041|202957.3|202827.6|479
1605598200000|2020-11-17 07:30:00|203188|203038|203230|203080|203231.8|203107.5|203110.1|202960.1|438
1605598500000|2020-11-17 07:35:00|203229.9|203079.9|203254.3|203104.3|203269.6|203149.4|203119.6|203006.2|560
1605598800000|2020-11-17 07:40:00|203256|203106|203364.3|203214.3|203403|203253|203256|203106|390
1605599100000|2020-11-17 07:45:00|203364.2|203214.2|203462|203312|203522.7|203372.7|203332.2|203214.2|566
1605599400000|2020-11-17 07:50:00|203458.9|203308.9|203403.2|203253.2|203463.4|203330.7|203360.5|203213.8|487
1605599700000|2020-11-17 07:55:00|203403|203253|203474.9|203324.9|203485.4|203335.4|203351.2|203209.2|594
1605600000000|2020-11-17 08:00:00|203474.6|203324.6|203193|203043|203557.8|203407.8|203167.5|203034.9|803
1605600300000|2020-11-17 08:05:00|203192.2|203042.2|203311.9|203161.9|203354.2|203204.2|203155.3|203005.3|713
1605600600000|2020-11-17 08:10:00|203311.1|203161.1|203227.2|203077.2|203346.9|203201.5|203150.9|203000.9|748
1605600900000|2020-11-17 08:15:00|203228.4|203078.4|203189|203039|203254.7|203162.6|203118.3|202968.3|712
1605601200000|2020-11-17 08:20:00|203189.3|203039.3|203091.6|202941.6|203200.7|203072.6|203037.7|202904.3|595
1605601500000|2020-11-17 08:25:00|203089.1|202939.1|203154.2|203004.2|203187.4|203067.1|202984.3|202846.9|594
1605601800000|2020-11-17 08:30:00|203155.9|203005.9|202985.8|202835.8|203231.6|203097.6|202923.5|202774.4|662
1605602100000|2020-11-17 08:35:00|202986.6|202836.6|203115.8|202965.8|203197.2|203047.2|202980.3|202830.3|695
1605602400000|2020-11-17 08:40:00|203112.5|202962.5|203036.9|202886.9|203178.8|203028.8|202972.8|202822.8|660
1605602700000|2020-11-17 08:45:00|203035.9|202885.9|203041.3|202891.3|203138.1|202988.1|202974.7|202824.7|687
1605603000000|2020-11-17 08:50:00|203043.3|202893.3|203108.2|202958.2|203120.7|202984.8|202977.4|202827.4|633
1605603300000|2020-11-17 08:55:00|203111|202961|203148.6|202998.6|203184.4|203036|202985.6|202853.4|827
1605603600000|2020-11-17 09:00:00|203132.7|202982.7|203056.4|202906.4|203283.6|203133.6|202995.8|202849.6|764
1605603900000|2020-11-17 09:05:00|203056.3|202906.3|203056.8|202906.8|203111.1|202961.1|202979.8|202874.3|638
1605604200000|2020-11-17 09:10:00|203052.3|202902.3|202902|202752|203058.5|202908.5|202843.1|202693.1|626
1605604500000|2020-11-17 09:15:00|202900.8|202750.8|202904.3|202754.3|202983.5|202862.8|202854.8|202704.8|597
1605604800000|2020-11-17 09:20:00|202904|202754|202974.7|202824.7|203025.4|202875.4|202807.5|202657.5|665
1605605100000|2020-11-17 09:25:00|202974|202824|202950.9|202800.9|203034.6|202884.6|202922.4|202772.4|602
1605605400000|2020-11-17 09:30:00|202952.3|202802.3|202979.9|202829.9|203037|202935.9|202936.3|202786.3|596
1605605700000|2020-11-17 09:35:00|202976.6|202826.6|202898.3|202748.3|202993.9|202843.9|202827.2|202677.2|553
1605606000000|2020-11-17 09:40:00|202898.5|202748.5|202989.5|202839.5|203055.9|202905.9|202882.4|202732.4|686
1605606300000|2020-11-17 09:45:00|202989.4|202839.4|203281.9|203131.9|203291.4|203194.3|202968.6|202818.6|680
1605606600000|2020-11-17 09:50:00|203282.3|203132.3|203301.4|203151.4|203336.1|203236|203175|203025|756
1605606900000|2020-11-17 09:55:00|203300.7|203150.7|203574.2|203424.2|203574.2|203424.2|203274.4|203124.4|855
1605607200000|2020-11-17 10:00:00|203574.6|203424.6|203503|203353|203603.1|203453.1|203460.5|203310.5|680
1605607500000|2020-11-17 10:05:00|203502.9|203352.9|203560.1|203410.1|203733.5|203583.5|203502.9|203352.9|665
1605607800000|2020-11-17 10:10:00|203562.3|203412.3|203639.7|203489.7|203664.7|203514.7|203499.9|203349.9|525
1605608100000|2020-11-17 10:15:00|203639.8|203489.8|203570.3|203420.3|203695.6|203550.8|203551.6|203410.4|602
1605608400000|2020-11-17 10:20:00|203570.5|203420.5|203507.7|203357.7|203687.2|203537.2|203438.6|203288.6|602
1605608700000|2020-11-17 10:25:00|203507.9|203357.9|203597.2|203447.2|203610|203504|203496|203357.9|594
1605609000000|2020-11-17 10:30:00|203597.7|203447.7|203515.5|203365.5|203601.9|203490.4|203485.9|203335.9|519
1605609300000|2020-11-17 10:35:00|203516.4|203366.4|203439|203289|203603.8|203453.8|203392.5|203286.4|513
1605609600000|2020-11-17 10:40:00|203438.8|203288.8|203458.7|203308.7|203507.2|203375.3|203343.5|203208.9|551
1605609900000|2020-11-17 10:45:00|203460.4|203310.4|203486.6|203336.6|203527.8|203377.8|203375.1|203263.6|555
1605610200000|2020-11-17 10:50:00|203480.2|203330.2|203593.1|203443.1|203604.3|203454.3|203414.5|203297.2|577
1605610500000|2020-11-17 10:55:00|203590.4|203440.4|203474.1|203324.1|203606|203458.6|203448.8|203298.8|522
1605610800000|2020-11-17 11:00:00|203472.3|203322.3|203565.3|203415.3|203600.9|203450.9|203353.6|203248.7|573
1605611100000|2020-11-17 11:05:00|203560.2|203410.2|203546.6|203396.6|203567.1|203417.1|203421.2|203295.3|534
1605611400000|2020-11-17 11:10:00|203546.8|203396.8|203634|203484|203683.4|203543.7|203545.3|203395.3|657
1605611700000|2020-11-17 11:15:00|203634.3|203484.3|203560.6|203410.6|203646.3|203496.3|203468.7|203318.7|677
1605612000000|2020-11-17 11:20:00|203560|203410|203544.1|203394.1|203644.8|203494.8|203476.7|203371.5|509
1605612300000|2020-11-17 11:25:00|203547|203397|203497.7|203347.7|203575.4|203425.4|203458.5|203335|577
1605612600000|2020-11-17 11:30:00|203496.8|203346.8|203364.7|203214.7|203496.8|203353.8|203363.7|203213.7|600
1605612900000|2020-11-17 11:35:00|203365.8|203215.8|203474.4|203324.4|203483.4|203333.4|203318.8|203168.8|551
1605613200000|2020-11-17 11:40:00|203474.5|203324.5|203570.4|203420.4|203598.4|203448.4|203474.5|203324.5|664
1605613500000|2020-11-17 11:45:00|203570.9|203420.9|203343.5|203193.5|203570.9|203420.9|203342.2|203192.2|559
1605613800000|2020-11-17 11:50:00|203335.5|203185.5|203462.5|203312.5|203471.6|203321.6|203299.6|203173.1|579
1605614100000|2020-11-17 11:55:00|203464.5|203314.5|203458.5|203308.5|203518.5|203368.5|203351.6|203244|624
1605614400000|2020-11-17 12:00:00|203458.6|203308.6|203345.2|203195.2|203527.6|203390.9|203318.1|203168.1|706
1605614700000|2020-11-17 12:05:00|203344.9|203194.9|203415.3|203265.3|203436.4|203288.5|203300.7|203188.6|674
1605615000000|2020-11-17 12:10:00|203414.9|203264.9|203363.3|203213.3|203440.3|203340.1|203283.3|203167.7|704
1605615300000|2020-11-17 12:15:00|203364.7|203214.7|203128.1|202978.1|203431.7|203283.5|203055.4|202905.4|757
1605615600000|2020-11-17 12:20:00|203127.1|202977.1|203263.6|203113.6|203300.8|203150.8|203016.6|202912.7|771
1605615900000|2020-11-17 12:25:00|203264.5|203114.5|203373.2|203223.2|203447.2|203328|203247.6|203097.6|712
1605616200000|2020-11-17 12:30:00|203375.1|203225.1|203460.8|203310.8|203468|203366.1|203193.8|203091.7|675
1605616500000|2020-11-17 12:35:00|203461.3|203311.3|203359|203209|203530.7|203398.1|203303|203202.1|705
1605616800000|2020-11-17 12:40:00|203359.2|203209.2|203437.4|203287.4|203522.2|203422.1|203354.7|203204.7|700
1605617100000|2020-11-17 12:45:00|203438.1|203288.1|203558.6|203408.6|203565.7|203455.4|203365.2|203244.3|620
1605617400000|2020-11-17 12:50:00|203559.9|203409.9|203566.4|203416.4|203657.6|203520|203478.7|203328.7|737
1605617700000|2020-11-17 12:55:00|203570.3|203420.3|203431.3|203281.3|203577.2|203427.2|203408.6|203258.6|725
1605618000000|2020-11-17 13:00:00|203430.4|203280.4|203410.6|203260.6|203557.4|203434.1|203378.3|203228.3|864
1605618300000|2020-11-17 13:05:00|203410.4|203260.4|203653.3|203503.3|203653.3|203503.3|203357|203244.9|910
1605618600000|2020-11-17 13:10:00|203647.5|203497.5|203846.8|203696.8|203846.8|203696.8|203593.7|203471.9|787
1605618900000|2020-11-17 13:15:00|203847.8|203697.8|203911.6|203861.6|204012.7|203864.8|203820.4|203670.4|766
1605619200000|2020-11-17 13:20:00|203919.8|203869.8|204080.7|203930.7|204124.7|204009.5|203887.6|203790.3|841
1605619500000|2020-11-17 13:25:00|204080.2|203930.2|204058|203908|204161.8|204011.8|203805.9|203663|916
1605619800000|2020-11-17 13:30:00|204065.4|203915.4|204156.5|204006.5|204287.2|204137.2|203995.1|203845.1|970
1605620100000|2020-11-17 13:35:00|204155.5|204005.5|203975.2|203825.2|204341.1|204224.7|203934|203820.4|941
1605620400000|2020-11-17 13:40:00|203958.7|203808.7|203596.6|203446.6|203977.6|203873.4|203512.9|203414.6|893
1605620700000|2020-11-17 13:45:00|203597.9|203447.9|203483.1|203433.1|203662.3|203564|203404.2|203300.4|798
1605621000000|2020-11-17 13:50:00|203483.6|203433.6|203603.3|203553.3|203676|203574.1|203375.8|203267.2|803
1605621300000|2020-11-17 13:55:00|203608.5|203558.5|203566|203516|203664|203613.7|203439.2|203339.1|782
1605621600000|2020-11-17 14:00:00|203593.7|203543.7|203871.4|203721.4|203919|203819.3|203593.7|203523.4|719
1605621900000|2020-11-17 14:05:00|203874.4|203724.4|203918.4|203768.4|204059.2|203909.2|203815.6|203713.3|773
1605622200000|2020-11-17 14:10:00|203918.1|203768.1|203939.2|203789.2|204010.7|203903.6|203813.1|203707.5|744
1605622500000|2020-11-17 14:15:00|203939.8|203789.8|203902.9|203852.9|204040.7|203941.5|203842|203692|819
1605622800000|2020-11-17 14:20:00|203901.2|203851.2|203983.4|203833.4|203996.9|203899.8|203839|203739.7|782
1605623100000|2020-11-17 14:25:00|203982.5|203832.5|203934.2|203884.2|204000.2|203896.1|203805.4|203742.4|762
1605623400000|2020-11-17 14:30:00|203935.7|203885.7|203671.5|203621.5|204006.1|203908|203572.2|203454.6|961
1605623700000|2020-11-17 14:35:00|203670.9|203620.9|203931.6|203881.6|204066.4|203993.1|203659.6|203609.6|913
1605624000000|2020-11-17 14:40:00|203929.4|203879.4|204139.4|204089.4|204186.2|204091.4|203882.9|203832.9|878
1605624300000|2020-11-17 14:45:00|204139.7|204089.7|203970.7|203920.7|204405.6|204309.3|203962|203862.4|932
1605624600000|2020-11-17 14:50:00|203970.5|203920.5|204179.8|204029.8|204223.2|204122.2|203969.4|203872|947
1605624900000|2020-11-17 14:55:00|204180.2|204030.2|203937.9|203787.9|204228.3|204113.2|203893.2|203786.4|939
1605625200000|2020-11-17 15:00:00|203938.6|203788.6|203998.1|203948.1|204074|203988.9|203774.3|203639.1|913
1605625500000|2020-11-17 15:05:00|203997.5|203947.5|203829|203679|204039|203949.8|203760.5|203665.7|920
1605625800000|2020-11-17 15:10:00|203830.3|203680.3|203362.9|203312.9|203831.9|203739.7|203362.9|203258.2|887
1605626100000|2020-11-17 15:15:00|203411.6|203261.6|203286.8|203236.8|203419.6|203315.6|203186.8|203093.3|877
1605626400000|2020-11-17 15:20:00|203295.2|203245.2|203447.7|203297.7|203494.6|203411.2|203147.7|203056.1|916
1605626700000|2020-11-17 15:25:00|203444.7|203294.7|203489.3|203439.3|203542.1|203444.5|203289.7|203201.6|732
1605627000000|2020-11-17 15:30:00|203488.2|203438.2|203401.3|203351.3|203646.2|203532.1|203126.4|203032.6|889
1605627300000|2020-11-17 15:35:00|203402.2|203352.2|203478.1|203428.1|203543.4|203445.1|203296.9|203213.6|773
1605627600000|2020-11-17 15:40:00|203478.3|203428.3|203145.8|202995.8|203574.7|203473.7|203145.7|202995.7|838
1605627900000|2020-11-17 15:45:00|203146.4|202996.4|203193.5|203143.5|203312.7|203189.7|203063.8|202965|808
1605628200000|2020-11-17 15:50:00|203194.5|203144.5|203154.4|203104.4|203336.3|203186.3|203106.2|202998.8|773
1605628500000|2020-11-17 15:55:00|203205.7|203055.7|203338.6|203288.6|203419.7|203323.8|203167.9|203049.5|735
1605628800000|2020-11-17 16:00:00|203340.2|203290.2|203507.7|203457.7|203590.5|203488.1|203301.7|203251.7|838
1605629100000|2020-11-17 16:05:00|203508|203458|203354.8|203204.8|203508|203458|203254.5|203148.5|690
1605629400000|2020-11-17 16:10:00|203311.4|203261.4|203289.6|203239.6|203365.2|203298.6|203242.9|203168.3|606
1605629700000|2020-11-17 16:15:00|203287.2|203237.2|203366.2|203316.2|203493.9|203390.2|203256.8|203166.2|719
1605630000000|2020-11-17 16:20:00|203366.1|203316.1|203365.5|203315.5|203536.5|203431.9|203346.5|203248.7|666
1605630300000|2020-11-17 16:25:00|203366.1|203316.1|203379.8|203229.8|203538.7|203438.8|203316.3|203210.5|709
1605630600000|2020-11-17 16:30:00|203382.8|203232.8|203213.8|203163.8|203428.6|203329.7|203096.9|202953.5|818
1605630900000|2020-11-17 16:35:00|203265.3|203115.3|203234.3|203184.3|203319.5|203230.1|203193.7|203092.6|772
1605631200000|2020-11-17 16:40:00|203233.6|203183.6|203162.9|203112.9|203280|203230|203081.6|202999.6|802
1605631500000|2020-11-17 16:45:00|203163.4|203113.4|203257.1|203207.1|203507.7|203393.7|203153.1|203103.1|835
1605631800000|2020-11-17 16:50:00|203257.8|203207.8|203284.1|203134.1|203333.8|203221|203149.6|203067.2|712
1605632100000|2020-11-17 16:55:00|203282.4|203132.4|203120|203070|203309.2|203191.8|203110.5|203034|893
1605632400000|2020-11-17 17:00:00|203120.1|203070.1|203026.6|202976.6|203146.9|203096.9|202956.2|202860.1|798
1605632700000|2020-11-17 17:05:00|203025.7|202975.7|203109.4|203059.4|203200.1|203097.4|203019|202965.1|661
1605633000000|2020-11-17 17:10:00|203109.2|203059.2|202981|202831|203277.5|203186.8|202902|202804.1|792
1605633300000|2020-11-17 17:15:00|202979|202829|202999.8|202849.8|203084.8|202983.8|202840|202747.3|811
1605633600000|2020-11-17 17:20:00|202999.7|202849.7|203135|202985|203219.9|203110.6|202898.5|202798|749
1605633900000|2020-11-17 17:25:00|203133.8|202983.8|203145.9|202995.9|203217|203115.6|203065.6|202971.7|681
1605634200000|2020-11-17 17:30:00|203140.9|202990.9|203101.1|203051.1|203247.1|203138.4|203081.9|202990.1|660
1605634500000|2020-11-17 17:35:00|203099.3|203049.3|202923.3|202873.3|203131|203081|202917.3|202784.3|719
1605634800000|2020-11-17 17:40:00|202925.9|202875.9|203106.1|202956.1|203143.2|203023.1|202904.5|202793.4|687
1605635100000|2020-11-17 17:45:00|203101.6|202951.6|203107.5|202957.5|203186.9|203059.1|203043.6|202942.4|784
1605635400000|2020-11-17 17:50:00|203107.6|202957.6|203046.3|202996.3|203156.5|203061.2|203019.1|202921.3|662
1605635700000|2020-11-17 17:55:00|203091.4|202941.4|203303.8|203153.8|203306.2|203203.9|203032.1|202932.8|702
1605636000000|2020-11-17 18:00:00|203302|203152|203108.3|203058.3|203315.2|203231.5|203071.9|202999.3|740
1605636300000|2020-11-17 18:05:00|203105.7|203055.7|203288.3|203138.3|203297.4|203192.9|203105.7|203049.3|668
1605636600000|2020-11-17 18:10:00|203287.8|203137.8|203386.7|203236.7|203387.5|203273.8|203220|203135.9|652
1605636900000|2020-11-17 18:15:00|203390.9|203240.9|203319.8|203269.8|203425.4|203349.6|203299.7|203201.1|766
1605637200000|2020-11-17 18:20:00|203319.5|203269.5|203448.6|203398.6|203539.6|203443.7|203314.4|203226.9|769
1605637500000|2020-11-17 18:25:00|203445.8|203395.8|203479.1|203429.1|203534.2|203445|203422.4|203325.2|680
1605637800000|2020-11-17 18:30:00|203478.9|203428.9|203687.1|203537.1|203690.6|203582.5|203478.9|203420.8|630
1605638100000|2020-11-17 18:35:00|203686.7|203536.7|203392.2|203342.2|203708.9|203615.2|203356.8|203283.6|670
1605638400000|2020-11-17 18:40:00|203392.1|203342.1|203438.7|203388.7|203539.1|203459.6|203370.9|203320.9|668
1605638700000|2020-11-17 18:45:00|203439.3|203389.3|203422.3|203372.3|203526.3|203476.3|203392.3|203308.1|770
1605639000000|2020-11-17 18:50:00|203427.6|203377.6|203427.8|203377.8|203531.6|203464.1|203422.3|203348.9|677
1605639300000|2020-11-17 18:55:00|203428.9|203378.9|203473.1|203423.1|203488.2|203438.2|203391.1|203341.1|657
1605639600000|2020-11-17 19:00:00|203475.7|203425.7|203291.3|203241.3|203514.6|203427.7|203268.1|203173.7|746
1605639900000|2020-11-17 19:05:00|203291.7|203241.7|203266.3|203216.3|203367.9|203265.3|203239.5|203159.2|696
1605640200000|2020-11-17 19:10:00|203267.4|203217.4|203151.2|203101.2|203278.5|203228.5|203092|203018.6|727
1605640500000|2020-11-17 19:15:00|203152.9|203102.9|203032.1|202982.1|203198.5|203148.5|203009.7|202931.5|688
1605640800000|2020-11-17 19:20:00|203031.5|202981.5|202945.8|202895.8|203047.8|202997.8|202935.2|202885.2|750
1605641100000|2020-11-17 19:25:00|202944.3|202894.3|202912.8|202862.8|202987|202916.8|202877|202814.2|713
1605641400000|2020-11-17 19:30:00|202913.1|202863.1|202806.7|202656.7|202916.5|202866.5|202730|202626.1|688
1605641700000|2020-11-17 19:35:00|202771.4|202621.4|202581.8|202431.8|202771.4|202653.9|202419.7|202313.1|763
1605642000000|2020-11-17 19:40:00|202585.3|202435.3|202773.3|202623.3|202778.7|202635|202562.4|202412.4|724
1605642300000|2020-11-17 19:45:00|202764.1|202614.1|202724|202574|202789.3|202693.7|202616.5|202466.5|664
1605642600000|2020-11-17 19:50:00|202718|202568|202735.2|202585.2|202772.3|202633.6|202614.1|202464.1|729
1605642900000|2020-11-17 19:55:00|202732.9|202582.9|202723.2|202573.2|202797.6|202681.8|202661.3|202511.3|784
1605643200000|2020-11-17 20:00:00|202724.3|202574.3|202852.8|202702.8|202865.4|202715.4|202714|202564|668
1605643500000|2020-11-17 20:05:00|202861.9|202711.9|202854.1|202704.1|202865.2|202715.2|202763.6|202613.6|645
1605643800000|2020-11-17 20:10:00|202854.2|202704.2|202894.5|202744.5|202931.7|202781.7|202848.4|202698.4|686
1605644100000|2020-11-17 20:15:00|202895.2|202745.2|202849.4|202699.4|202906.5|202756.5|202804.7|202654.7|681
1605644400000|2020-11-17 20:20:00|202850|202700|202809.1|202659.1|202947.8|202797.8|202783.5|202633.5|678
1605644700000|2020-11-17 20:25:00|202810.9|202660.9|202721.7|202571.7|202821.5|202671.5|202715.9|202565.9|745
1605645000000|2020-11-17 20:30:00|202721.3|202571.3|202878.1|202728.1|202898.8|202748.8|202719|202569|720
1605645300000|2020-11-17 20:35:00|202878.2|202728.2|202787.9|202637.9|202882.8|202732.8|202737.1|202587.1|653
1605645600000|2020-11-17 20:40:00|202794.1|202644.1|202845.5|202695.5|202899.4|202749.4|202791.6|202641.6|658
1605645900000|2020-11-17 20:45:00|202845|202695|202939.7|202789.7|202965.2|202815.2|202841.8|202691.8|638
1605646200000|2020-11-17 20:50:00|202968.9|202818.9|202774.7|202624.7|203001.8|202851.8|202726.2|202576.2|840
1605646500000|2020-11-17 20:55:00|202766|202616|202718.2|202568.2|202799.4|202649.4|202701.4|202551.4|703
1605646800000|2020-11-17 21:00:00|202718|202568|202808.6|202658.6|202840.1|202690.1|202717.3|202567.3|620
1605647100000|2020-11-17 21:05:00|202808.2|202658.2|202737.9|202587.9|202816.8|202666.8|202720.6|202570.6|483
1605647400000|2020-11-17 21:10:00|202739.8|202589.8|202771.7|202621.7|202796.5|202646.5|202709.5|202559.5|464
1605647700000|2020-11-17 21:15:00|202771.9|202621.9|202777.7|202627.7|202802|202652|202757.9|202607.9|321
1605648000000|2020-11-17 21:20:00|202777.6|202627.6|202636.7|202486.7|202780.7|202630.7|202617.9|202467.9|476
1605648300000|2020-11-17 21:25:00|202636.9|202486.9|202512.9|202362.9|202652.3|202502.3|202487.2|202337.2|593
1605648600000|2020-11-17 21:30:00|202514|202364|202678.6|202528.6|202685.8|202535.8|202502.4|202352.4|577
1605648900000|2020-11-17 21:35:00|202678.2|202528.2|202680.3|202530.3|202770.8|202620.8|202675.3|202525.3|454
1605649200000|2020-11-17 21:40:00|202680.7|202530.7|202673|202523|202688.4|202538.4|202639|202489|481
1605649500000|2020-11-17 21:45:00|202673.8|202523.8|202765.3|202615.3|202768.6|202618.6|202647.6|202497.6|389
1605649800000|2020-11-17 21:50:00|202768.2|202618.2|202787.7|202637.7|202791.8|202641.8|202715.8|202509.2|381
1605650100000|2020-11-17 21:55:00|202786.7|202636.7|202883.2|202621.9|202985.5|202827.6|202784.4|202525.6|491
1605650400000|2020-11-17 22:00:00|202894|202575|202975.8|202656.8|202998.1|202679.1|202894|202575|39
1605650700000|2020-11-17 22:05:00|202952.2|202633.2|202989|202670|203090.8|202771.8|202939.5|202620.5|64
1605651000000|2020-11-17 22:10:00|203041|202722|202981|202662|203090.8|202771.8|202937.7|202618.7|50
1605651300000|2020-11-17 22:15:00|202971.6|202652.6|202824.4|202505.4|202981|202662|202750.7|202431.7|136
1605651600000|2020-11-17 22:20:00|202820.9|202501.9|202793.8|202474.8|202820.9|202501.9|202744.8|202425.8|122
1605651900000|2020-11-17 22:25:00|202786.3|202467.3|202836.2|202517.2|203029|202793|202740.8|202421.8|391
1605652200000|2020-11-17 22:30:00|202849.6|202530.6|202787|202468|202939.6|202620.6|202754.6|202435.6|376
1605652500000|2020-11-17 22:35:00|202785|202466|202776.1|202457.1|202825.4|202506.4|202747.5|202428.5|273
1605652800000|2020-11-17 22:40:00|202775.8|202456.8|202794.2|202475.2|202826.2|202507.2|202754.7|202435.7|315
1605653100000|2020-11-17 22:45:00|202787.7|202468.7|202747.5|202428.5|202806.5|202487.5|202738.5|202419.5|297
1605653400000|2020-11-17 22:50:00|202752.9|202433.9|202769.6|202450.6|202795.4|202476.4|202743.1|202424.1|217
1605653700000|2020-11-17 22:55:00|202768.6|202449.6|202787.8|202468.8|202800.9|202481.9|202731|202412|424
1605654000000|2020-11-17 23:00:00|202786.3|202467.3|202769.7|202619.7|202953.4|202674|202748|202454.9|652
1605654300000|2020-11-17 23:05:00|202830.8|202514.9|202849.5|202699.5|202918.1|202737|202766.8|202505.1|494
1605654600000|2020-11-17 23:10:00|202849.7|202699.7|202891.1|202741.1|202923.6|202757.8|202831.7|202625.3|581
1605654900000|2020-11-17 23:15:00|202894.6|202744.6|202866.9|202716.9|202901.5|202751.5|202844.2|202694.2|364
1605655200000|2020-11-17 23:20:00|202867.4|202717.4|202931.1|202781.1|202942.4|202792.4|202845.5|202695.5|379
1605655500000|2020-11-17 23:25:00|202929.3|202779.3|202901.4|202751.4|202942.8|202792.8|202901.4|202751.4|302
1605655800000|2020-11-17 23:30:00|202892.7|202742.7|202876.5|202726.5|202903.1|202753.1|202851.5|202701.5|278
1605656100000|2020-11-17 23:35:00|202877.7|202727.7|202880.2|202730.2|202881.6|202731.6|202866.8|202716.8|166
1605656400000|2020-11-17 23:40:00|202879.6|202729.6|202830.8|202680.8|202907.9|202757.9|202813.5|202663.5|300
1605656700000|2020-11-17 23:45:00|202827.7|202677.7|202859.6|202709.6|202886.7|202736.7|202817.8|202667.8|354
1605657000000|2020-11-17 23:50:00|202860.2|202710.2|202902.3|202752.3|202916.6|202766.6|202838.9|202688.9|270
1605657300000|2020-11-17 23:55:00|202902.5|202752.5|202900.5|202750.5|202911|202761|202873.7|202723.7|256
1605657600000|2020-11-18 00:00:00|202900.2|202750.2|202939.6|202789.6|202974.7|202824.7|202900.2|202750.2|455
1605657900000|2020-11-18 00:05:00|202939.5|202789.5|202915.8|202765.8|202974|202824|202896.9|202746.9|447
1605658200000|2020-11-18 00:10:00|202920.3|202770.3|202941.7|202791.7|202950.6|202800.6|202880.2|202730.2|420
1605658500000|2020-11-18 00:15:00|202941.1|202791.1|202991.2|202841.2|203004.2|202854.2|202928.1|202778.1|439
1605658800000|2020-11-18 00:20:00|202991.4|202841.4|203122.9|202972.9|203134|202984|202976.8|202826.8|369
1605659100000|2020-11-18 00:25:00|203126.6|202976.6|203142.1|202992.1|203208|203058|203119.8|202969.8|405
1605659400000|2020-11-18 00:30:00|203137.1|202987.1|203123.4|202973.4|203207.2|203057.2|203111.5|202961.5|416
1605659700000|2020-11-18 00:35:00|203124.1|202974.1|203111.2|202961.2|203182.1|203032.1|203108.1|202958.1|411
1605660000000|2020-11-18 00:40:00|203111.7|202961.7|203225.2|203075.2|203332.9|203182.9|203086.4|202936.4|552
1605660300000|2020-11-18 00:45:00|203226.8|203076.8|203195.1|203045.1|203263.4|203113.4|203193.5|203043.5|405
1605660600000|2020-11-18 00:50:00|203195.3|203045.3|203107.5|202957.5|203195.3|203045.3|203069.5|202919.5|476
1605660900000|2020-11-18 00:55:00|203107.1|202957.1|203097.9|202947.9|203122|202972|203061.1|202911.1|358
1605661200000|2020-11-18 01:00:00|203103.5|202953.5|203153.1|203003.1|203167.2|203017.2|203095|202945|436
1605661500000|2020-11-18 01:05:00|203154.1|203004.1|203097.6|202947.6|203158.9|203008.9|203070|202920|454
1605661800000|2020-11-18 01:10:00|203096.2|202946.2|203026.2|202876.2|203103.6|202953.6|203015.2|202865.2|471
1605662100000|2020-11-18 01:15:00|203027.4|202877.4|202949.8|202799.8|203043.1|202893.1|202943.6|202793.6|372
1605662400000|2020-11-18 01:20:00|202948.7|202798.7|203029.7|202879.7|203041.3|202891.3|202939.2|202789.2|474
1605662700000|2020-11-18 01:25:00|203029.5|202879.5|203123.9|202973.9|203141.3|202991.3|203025.9|202875.9|542
1605663000000|2020-11-18 01:30:00|203122.3|202972.3|203317.7|203167.7|203361.1|203211.1|203115|202965|471
1605663300000|2020-11-18 01:35:00|203316.9|203166.9|203346.8|203196.8|203365.5|203215.5|203237.6|203087.6|450
1605663600000|2020-11-18 01:40:00|203346|203196|203349.8|203199.8|203401.5|203251.5|203329.5|203179.5|421
1605663900000|2020-11-18 01:45:00|203346.8|203196.8|203363.5|203213.5|203409.5|203259.5|203274.9|203124.9|473
1605664200000|2020-11-18 01:50:00|203369.4|203219.4|203312.4|203162.4|203377.1|203227.1|203271.8|203121.8|396
1605664500000|2020-11-18 01:55:00|203312.7|203162.7|203272.5|203122.5|203316.8|203166.8|203244.9|203094.9|477
1605664800000|2020-11-18 02:00:00|203272.6|203122.6|203286.3|203136.3|203329.5|203179.5|203256.6|203106.6|546
1605665100000|2020-11-18 02:05:00|203286.6|203136.6|203341.5|203191.5|203375.4|203225.4|203277.5|203127.5|405
1605665400000|2020-11-18 02:10:00|203341|203191|203344.9|203194.9|203382.7|203232.7|203326.3|203176.3|321
1605665700000|2020-11-18 02:15:00|203341.5|203191.5|203278.4|203128.4|203347.4|203197.4|203267.6|203117.6|381
1605666000000|2020-11-18 02:20:00|203278.2|203128.2|203254.9|203104.9|203299.5|203149.5|203245|203095|366
1605666300000|2020-11-18 02:25:00|203258.3|203108.3|203264|203114|203314.2|203164.2|203240.5|203090.5|384
1605666600000|2020-11-18 02:30:00|203266.1|203116.1|203190|203040|203268.2|203118.2|203158.3|203008.3|462
1605666900000|2020-11-18 02:35:00|203189.6|203039.6|203171.3|203021.3|203206|203056|203154.2|203004.2|415
1605667200000|2020-11-18 02:40:00|203168.9|203018.9|203149.7|202999.7|203170.9|203020.9|203131.4|202981.4|348
1605667500000|2020-11-18 02:45:00|203150.3|203000.3|203096.4|202946.4|203155.2|203005.2|203089.1|202939.1|341
1605667800000|2020-11-18 02:50:00|203096|202946|203090|202940|203125.3|202975.3|203083.8|202933.8|373
1605668100000|2020-11-18 02:55:00|203090.4|202940.4|203008.4|202858.4|203090.4|202940.4|202968.4|202818.4|434
1605668400000|2020-11-18 03:00:00|203009.3|202859.3|203096.9|202946.9|203112.9|202962.9|203002|202852|406
1605668700000|2020-11-18 03:05:00|203101.7|202951.7|203075.9|202925.9|203135.5|202985.5|203075|202925|321
1605669000000|2020-11-18 03:10:00|203072.9|202922.9|203062.4|202912.4|203083.4|202933.4|203038.2|202888.2|364
1605669300000|2020-11-18 03:15:00|203059|202909|202974.2|202824.2|203068.6|202918.6|202964|202814|308
1605669600000|2020-11-18 03:20:00|202974.4|202824.4|202919.8|202769.8|203003.6|202853.6|202903.2|202753.2|358
1605669900000|2020-11-18 03:25:00|202918|202768|202932.2|202782.2|202935.2|202785.2|202875.5|202725.5|318
1605670200000|2020-11-18 03:30:00|202934.9|202784.9|202948.4|202798.4|202991.4|202841.4|202923.9|202773.9|408
1605670500000|2020-11-18 03:35:00|202948.8|202798.8|202891.5|202741.5|202966.6|202816.6|202869.9|202719.9|382
1605670800000|2020-11-18 03:40:00|202896.8|202746.8|202829.4|202679.4|202902.6|202752.6|202792.6|202642.6|426
1605671100000|2020-11-18 03:45:00|202829.2|202679.2|202839.8|202689.8|202853.1|202703.1|202791.1|202641.1|421
1605671400000|2020-11-18 03:50:00|202839.3|202689.3|202827.4|202677.4|202868.6|202718.6|202819.6|202669.6|282
1605671700000|2020-11-18 03:55:00|202829.6|202679.6|202850.8|202700.8|202881.7|202731.7|202820.4|202670.4|273
1605672000000|2020-11-18 04:00:00|202860|202710|202910.4|202760.4|202911.7|202761.7|202837.5|202687.5|348
1605672300000|2020-11-18 04:05:00|202899.3|202749.3|202957|202807|202992.7|202842.7|202899.3|202749.3|352
1605672600000|2020-11-18 04:10:00|202954.6|202804.6|202892.6|202742.6|202956.5|202806.5|202888.5|202738.5|294
1605672900000|2020-11-18 04:15:00|202896.2|202746.2|202828|202678|202899.3|202749.3|202814.7|202664.7|405
1605673200000|2020-11-18 04:20:00|202828.7|202678.7|202839|202689|202865.2|202715.2|202828.7|202678.7|408
1605673500000|2020-11-18 04:25:00|202840.4|202690.4|202844.4|202694.4|202866.5|202716.5|202809.5|202659.5|343
1605673800000|2020-11-18 04:30:00|202844.6|202694.6|202807.8|202657.8|202859.9|202709.9|202796.2|202646.2|435
1605674100000|2020-11-18 04:35:00|202810|202660|202800.7|202650.7|202857.1|202707.1|202791.7|202641.7|389
1605674400000|2020-11-18 04:40:00|202800|202650|202729.1|202579.1|202806.8|202656.8|202720.6|202570.6|406
1605674700000|2020-11-18 04:45:00|202727.4|202577.4|202682.6|202532.6|202727.8|202577.8|202682.6|202532.6|412
1605675000000|2020-11-18 04:50:00|202688.8|202538.8|202709.8|202559.8|202717.4|202567.4|202641.4|202491.4|337
1605675300000|2020-11-18 04:55:00|202701.6|202551.6|202714.8|202564.8|202752.6|202602.6|202697.4|202547.4|325
1605675600000|2020-11-18 05:00:00|202716.8|202566.8|202683.4|202533.4|202716.8|202566.8|202643.1|202493.1|374
1605675900000|2020-11-18 05:05:00|202680.8|202530.8|202645.1|202495.1|202687|202537|202609.3|202459.3|317
1605676200000|2020-11-18 05:10:00|202645.8|202495.8|202495.3|202345.3|202668.9|202518.9|202484.7|202334.7|456
1605676500000|2020-11-18 05:15:00|202495.7|202345.7|202608.5|202458.5|202623|202473|202489.7|202339.7|487
1605676800000|2020-11-18 05:20:00|202608.9|202458.9|202695.2|202545.2|202703.1|202553.1|202517.4|202367.4|535
1605677100000|2020-11-18 05:25:00|202695.3|202545.3|202770.7|202620.7|202779.9|202629.9|202675.7|202525.7|576
1605677400000|2020-11-18 05:30:00|202772.1|202622.1|202753.5|202603.5|202825.4|202675.4|202747.7|202597.7|494
1605677700000|2020-11-18 05:35:00|202754.6|202604.6|202736.1|202586.1|202784.9|202634.9|202708.6|202558.6|470
1605678000000|2020-11-18 05:40:00|202736|202586|202791.2|202641.2|202837|202687|202715.6|202565.6|431
1605678300000|2020-11-18 05:45:00|202790.5|202640.5|202762.8|202612.8|202793.9|202643.9|202752.3|202602.3|430
1605678600000|2020-11-18 05:50:00|202763.1|202613.1|202696|202546|202799.1|202649.1|202687.5|202537.5|516
1605678900000|2020-11-18 05:55:00|202697.7|202547.7|202725|202575|202754|202604|202620.5|202470.5|565
1605679200000|2020-11-18 06:00:00|202725.2|202575.2|202714.4|202564.4|202784.5|202634.5|202686.2|202536.2|603
1605679500000|2020-11-18 06:05:00|202715.5|202565.5|202654.3|202504.3|202757|202607|202648.9|202498.9|497
1605679800000|2020-11-18 06:10:00|202653.7|202503.7|202696.8|202546.8|202706.6|202556.6|202643.6|202493.6|366
1605680100000|2020-11-18 06:15:00|202697.6|202547.6|202682.8|202532.8|202714.3|202564.3|202639.1|202489.1|488
1605680400000|2020-11-18 06:20:00|202686.3|202536.3|202683.2|202533.2|202712.8|202562.8|202647|202497|403
1605680700000|2020-11-18 06:25:00|202698.2|202548.2|202851|202701|202856.6|202706.6|202689|202539|423
1605681000000|2020-11-18 06:30:00|202849.2|202699.2|202802.6|202652.6|202861.9|202711.9|202763|202613|401
1605681300000|2020-11-18 06:35:00|202800.9|202650.9|202791.5|202641.5|202818|202668|202752.6|202602.6|325
1605681600000|2020-11-18 06:40:00|202789.5|202639.5|202766.6|202616.6|202816.3|202666.3|202757.6|202607.6|397
1605681900000|2020-11-18 06:45:00|202765.8|202615.8|202801.3|202651.3|202821.9|202671.9|202746|202596|423
1605682200000|2020-11-18 06:50:00|202804.1|202654.1|202764|202614|202804.3|202654.3|202688.2|202538.2|419
1605682500000|2020-11-18 06:55:00|202762.8|202612.8|202640|202490|202763.1|202613.1|202606.9|202456.9|498
1605682800000|2020-11-18 07:00:00|202635|202485|202619.7|202469.7|202693.1|202543.1|202573.8|202423.8|477
1605683100000|2020-11-18 07:05:00|202621.6|202471.6|202556.8|202406.8|202622.4|202472.4|202522.2|202372.2|474
1605683400000|2020-11-18 07:10:00|202559.5|202409.5|202539.8|202389.8|202589|202439|202536.3|202386.3|409
1605683700000|2020-11-18 07:15:00|202538.9|202388.9|202486.7|202336.7|202539.9|202389.9|202474.6|202324.6|485
1605684000000|2020-11-18 07:20:00|202490.2|202340.2|202523|202373|202528.4|202378.4|202421.4|202271.4|546
1605684300000|2020-11-18 07:25:00|202523.3|202373.3|202458.3|202308.3|202603.5|202453.5|202455.7|202305.7|571
1605684600000|2020-11-18 07:30:00|202457.5|202307.5|202328.7|202178.7|202457.5|202307.5|202305.8|202155.8|600
1605684900000|2020-11-18 07:35:00|202319.4|202169.4|202330.7|202180.7|202339.6|202189.6|202220.4|202070.4|597
1605685200000|2020-11-18 07:40:00|202337|202187|202381.2|202231.2|202418.8|202268.8|202298.2|202148.2|657
1605685500000|2020-11-18 07:45:00|202381.6|202231.6|202318.7|202168.7|202429.1|202279.1|202312.6|202162.6|577
1605685800000|2020-11-18 07:50:00|202317.6|202167.6|202313.7|202163.7|202351.1|202201.1|202300.1|202150.1|511
1605686100000|2020-11-18 07:55:00|202313.5|202163.5|202379.6|202229.6|202379.6|202229.6|202304.8|202154.8|574
1605686400000|2020-11-18 08:00:00|202376.7|202226.7|202354.2|202204.2|202465.5|202315.5|202326.8|202176.8|855
1605686700000|2020-11-18 08:05:00|202354.7|202204.7|202233.1|202083.1|202415.9|202265.9|202225.2|202075.2|810
1605687000000|2020-11-18 08:10:00|202231.1|202081.1|202058.5|201908.5|202273.8|202123.8|202022|201872|743
1605687300000|2020-11-18 08:15:00|202060.5|201910.5|201986.5|201836.5|202075.8|201925.8|201932.6|201789.2|911
1605687600000|2020-11-18 08:20:00|201988|201838|201863.5|201713.5|202003.9|201853.9|201803.2|201653.2|822
1605687900000|2020-11-18 08:25:00|201863.9|201713.9|202005.3|201855.3|202031.1|201881.1|201863.9|201713.9|770
1605688200000|2020-11-18 08:30:00|201995.4|201845.4|202165.9|202015.9|202198.1|202048.1|201976.6|201826.6|787
1605688500000|2020-11-18 08:35:00|202166.2|202016.2|202380.9|202230.9|202382.5|202232.5|202144.6|201994.6|821
1605688800000|2020-11-18 08:40:00|202386|202236|202162.4|202012.4|202386|202236|202151.6|202001.6|664
1605689100000|2020-11-18 08:45:00|202164.2|202014.2|202065.9|201915.9|202191.9|202049.4|202065.9|201915.9|790
1605689400000|2020-11-18 08:50:00|202071|201921|202150.3|202000.3|202158.5|202008.5|202030.8|201880.8|660
1605689700000|2020-11-18 08:55:00|202153.4|202003.4|202210.9|202060.9|202243.3|202093.3|202063.3|201913.3|670
1605690000000|2020-11-18 09:00:00|202223|202073|202078.9|201928.9|202248.9|202098.9|201958.6|201808.6|714
1605690300000|2020-11-18 09:05:00|202078.6|201928.6|201947.6|201797.6|202130.3|201980.3|201885.1|201735.1|757
1605690600000|2020-11-18 09:10:00|201946.6|201796.6|201991.1|201841.1|202022|201872|201900.2|201750.2|637
1605690900000|2020-11-18 09:15:00|201991.2|201841.2|201882.8|201732.8|201999|201849|201790.9|201640.9|644
1605691200000|2020-11-18 09:20:00|201881|201731|201839.9|201689.9|201953.3|201803.3|201830.8|201680.8|624
1605691500000|2020-11-18 09:25:00|201838.2|201688.2|201884.8|201734.8|201942.6|201792.6|201784.1|201634.1|707
1605691800000|2020-11-18 09:30:00|201888.7|201738.7|202065.5|201915.5|202074.2|201924.2|201888.7|201738.7|669
1605692100000|2020-11-18 09:35:00|202064.5|201914.5|202064.8|201914.8|202073.7|201923.7|201955.5|201805.5|592
1605692400000|2020-11-18 09:40:00|202064.2|201914.2|201989.9|201839.9|202064.5|201914.5|201926.6|201776.6|662
1605692700000|2020-11-18 09:45:00|201990.8|201840.8|202113.6|201963.6|202114.6|201964.6|201942.8|201792.8|725
1605693000000|2020-11-18 09:50:00|202114.2|201964.2|202113.8|201963.8|202114.8|201964.8|202016.7|201866.7|662
1605693300000|2020-11-18 09:55:00|202105.8|201955.8|202094.8|201944.8|202153|202003|202042.1|201892.1|523
1605693600000|2020-11-18 10:00:00|202091.6|201941.6|202078.7|201928.7|202091.6|201941.6|201967.2|201817.2|656
1605693900000|2020-11-18 10:05:00|202079.1|201929.1|202208.2|202058.2|202211.7|202061.7|202047.1|201897.1|649
1605694200000|2020-11-18 10:10:00|202211.7|202061.7|202132.6|201982.6|202244.4|202094.4|202124.3|201974.3|748
1605694500000|2020-11-18 10:15:00|202132.4|201982.4|202149.6|201999.6|202205.2|202055.2|202082.7|201932.7|778
1605694800000|2020-11-18 10:20:00|202149.3|201999.3|202130.8|201980.8|202228.4|202078.4|202116.9|201966.9|555
1605695100000|2020-11-18 10:25:00|202130.7|201980.7|202154.5|202004.5|202200.2|202050.2|202102.7|201952.7|599
1605695400000|2020-11-18 10:30:00|202155.8|202005.8|202234.5|202084.5|202248.9|202098.9|202138.1|201988.1|491
1605695700000|2020-11-18 10:35:00|202233.3|202083.3|202234.6|202084.6|202271.3|202131.8|202181.8|202064.4|470
1605696000000|2020-11-18 10:40:00|202235.3|202085.3|202354.1|202204.1|202361.9|202211.9|202234.8|202084.8|674
1605696300000|2020-11-18 10:45:00|202354.4|202204.4|202368.2|202218.2|202372.3|202222.3|202246.7|202096.7|645
1605696600000|2020-11-18 10:50:00|202371.2|202221.2|202406.5|202256.5|202426|202276|202365.5|202215.5|533
1605696900000|2020-11-18 10:55:00|202406.3|202256.3|202367.2|202217.2|202429.8|202279.8|202361.5|202211.5|556
1605697200000|2020-11-18 11:00:00|202367.5|202217.5|202462.2|202312.2|202479|202329|202358.6|202208.6|593
1605697500000|2020-11-18 11:05:00|202461.5|202311.5|202478.1|202328.1|202507.5|202357.5|202427.1|202277.1|643
1605697800000|2020-11-18 11:10:00|202476.8|202326.8|202434.5|202284.5|202514.4|202366.1|202367.2|202217.2|703
1605698100000|2020-11-18 11:15:00|202433.4|202283.4|202446|202296|202447.6|202297.6|202361|202211|683
1605698400000|2020-11-18 11:20:00|202442.8|202292.8|202563.3|202413.3|202598.6|202448.6|202442.5|202292.5|635
1605698700000|2020-11-18 11:25:00|202560.9|202410.9|202560.5|202410.5|202612.8|202462.8|202534.9|202384.9|600
1605699000000|2020-11-18 11:30:00|202560.4|202410.4|202564.6|202414.6|202576.7|202426.7|202493.3|202343.3|556
1605699300000|2020-11-18 11:35:00|202564.7|202414.7|202603.8|202453.8|202653.8|202503.8|202564.3|202414.3|539
1605699600000|2020-11-18 11:40:00|202604.7|202454.7|202476.6|202326.6|202621.9|202471.9|202468.8|202318.8|543
1605699900000|2020-11-18 11:45:00|202476.4|202326.4|202397.4|202247.4|202487.2|202337.2|202339|202189|916
1605700200000|2020-11-18 11:50:00|202396.7|202246.7|202473.2|202323.2|202509.2|202359.2|202374|202230.9|773
1605700500000|2020-11-18 11:55:00|202473|202323|202554|202404|202628|202478|202472.2|202322.2|721
1605700800000|2020-11-18 12:00:00|202555|202405|202690|202540|202713.8|202563.8|202534.3|202384.3|817
1605701100000|2020-11-18 12:05:00|202688.3|202538.3|202693.3|202543.3|202737.2|202587.2|202603.7|202453.7|775
1605701400000|2020-11-18 12:10:00|202692.9|202542.9|202631.7|202481.7|202695.1|202545.1|202526.7|202409.7|731
1605701700000|2020-11-18 12:15:00|202628.6|202478.6|202606.8|202456.8|202658.2|202508.2|202505.1|202355.1|767
1605702000000|2020-11-18 12:20:00|202606.5|202456.5|202641.7|202491.7|202704.6|202554.6|202511.3|202361.3|839
1605702300000|2020-11-18 12:25:00|202641.6|202491.6|202469.4|202319.4|202647.8|202497.8|202466.1|202316.1|726
1605702600000|2020-11-18 12:30:00|202469.8|202319.8|202327.8|202177.8|202469.8|202319.8|202287|202160.1|777
1605702900000|2020-11-18 12:35:00|202324.9|202174.9|202486.9|202336.9|202556.9|202406.9|202323.8|202173.8|812
1605703200000|2020-11-18 12:40:00|202488.2|202338.2|202452.1|202302.1|202516.1|202366.1|202413.3|202263.3|755
1605703500000|2020-11-18 12:45:00|202451.3|202301.3|202254.2|202104.2|202454|202304|202107.1|201957.1|767
1605703800000|2020-11-18 12:50:00|202253.9|202103.9|202662.4|202512.4|202711.1|202583|202253.9|202103.9|873
1605704100000|2020-11-18 12:55:00|202663.8|202513.8|202575.8|202425.8|202663.8|202513.8|202494.6|202344.6|743
1605704400000|2020-11-18 13:00:00|202572.8|202422.8|202556|202406|202646.1|202496.1|202444.3|202294.3|878
1605704700000|2020-11-18 13:05:00|202556.1|202406.1|202444.2|202294.2|202624.3|202474.3|202435.9|202285.9|799
1605705000000|2020-11-18 13:10:00|202444.9|202294.9|202417.1|202267.1|202561.5|202416.9|202394.5|202244.5|865
1605705300000|2020-11-18 13:15:00|202416.9|202266.9|202536.5|202386.5|202579|202429|202416.9|202266.9|790
1605705600000|2020-11-18 13:20:00|202520.6|202370.6|202666.6|202516.6|202666.6|202516.6|202389|202264.8|983
1605705900000|2020-11-18 13:25:00|202665.5|202515.5|202897.9|202747.9|202899.6|202749.6|202559.8|202409.8|848
1605706200000|2020-11-18 13:30:00|202898.2|202748.2|202748.8|202598.8|202906.2|202756.2|202721.8|202571.8|931
1605706500000|2020-11-18 13:35:00|202747.6|202597.6|202755.3|202605.3|202902.1|202759.5|202710.1|202560.1|929
1605706800000|2020-11-18 13:40:00|202756.3|202606.3|202894.2|202744.2|202908.8|202758.8|202727.9|202577.9|913
1605707100000|2020-11-18 13:45:00|202894.6|202744.6|202634.7|202484.7|202902.5|202752.5|202613.3|202463.3|912
1605707400000|2020-11-18 13:50:00|202644.2|202494.2|202724.2|202574.2|202774.7|202624.7|202642.9|202492.9|823
1605707700000|2020-11-18 13:55:00|202723.5|202573.5|202706.2|202556.2|202765.8|202652.3|202538.8|202388.8|863
1605708000000|2020-11-18 14:00:00|202704.4|202554.4|202655.1|202505.1|202706.1|202556.1|202483.5|202333.5|915
1605708300000|2020-11-18 14:05:00|202655.9|202505.9|202459|202309|202655.9|202505.9|202447.7|202297.7|849
1605708600000|2020-11-18 14:10:00|202461.1|202311.1|202416.3|202266.3|202480|202330|202336.9|202227.5|863
1605708900000|2020-11-18 14:15:00|202415.3|202265.3|202456|202306|202461.4|202311.4|202379.2|202229.2|861
1605709200000|2020-11-18 14:20:00|202454.2|202304.2|202420|202270|202477.6|202327.6|202374.3|202224.3|828
1605709500000|2020-11-18 14:25:00|202418.2|202268.2|202541.1|202391.1|202579.9|202429.9|202379.9|202229.9|810
1605709800000|2020-11-18 14:30:00|202535.3|202385.3|202660.3|202510.3|202705.8|202573.1|202512.3|202362.3|1009
1605710100000|2020-11-18 14:35:00|202660.8|202510.8|202579.2|202429.2|202660.8|202533.6|202504.8|202354.8|930
1605710400000|2020-11-18 14:40:00|202576.6|202426.6|202407.9|202257.9|202582|202432|202338.2|202194.6|889
1605710700000|2020-11-18 14:45:00|202406.5|202256.5|202326|202176|202471.1|202321.1|202316.6|202166.6|946
1605711000000|2020-11-18 14:50:00|202325.9|202175.9|202287.7|202137.7|202392.2|202242.2|202232.9|202082.9|977
1605711300000|2020-11-18 14:55:00|202283.5|202133.5|202453.6|202303.6|202530.9|202425.9|202282.9|202132.9|969
1605711600000|2020-11-18 15:00:00|202454.9|202304.9|202481.8|202331.8|202616.8|202500.3|202374.1|202272.3|871
1605711900000|2020-11-18 15:05:00|202482.5|202332.5|202557.9|202407.9|202584.9|202434.9|202408.6|202310.6|849
1605712200000|2020-11-18 15:10:00|202551.6|202401.6|202493.9|202343.9|202573.9|202456.2|202449.2|202299.2|904
1605712500000|2020-11-18 15:15:00|202494.3|202344.3|202647.4|202497.4|202678.2|202528.2|202494.3|202344.3|941
1605712800000|2020-11-18 15:20:00|202646.1|202496.1|202457.5|202307.5|202647.5|202497.5|202392.6|202254.4|816
1605713100000|2020-11-18 15:25:00|202457.6|202307.6|202525.2|202375.2|202572.4|202444.6|202424.9|202304.1|810
1605713400000|2020-11-18 15:30:00|202529.4|202379.4|202627|202477|202675.2|202549|202475.1|202366.1|971
1605713700000|2020-11-18 15:35:00|202626.6|202476.6|202530.9|202380.9|202630.2|202492.4|202469.3|202356.4|913
1605714000000|2020-11-18 15:40:00|202531.6|202381.6|202625.1|202475.1|202660.6|202515.8|202428.7|202315.6|900
1605714300000|2020-11-18 15:45:00|202626|202476|202583.2|202433.2|202773.8|202623.8|202547.5|202397.5|912
1605714600000|2020-11-18 15:50:00|202580.1|202430.1|202555|202405|202588.8|202438.8|202510.6|202360.6|767
1605714900000|2020-11-18 15:55:00|202553.3|202403.3|202243.6|202093.6|202556.4|202406.4|202176.6|202061.2|957
1605715200000|2020-11-18 16:00:00|202252.6|202102.6|202267.3|202117.3|202289.2|202162.8|202095.3|201977.8|838
1605715500000|2020-11-18 16:05:00|202266.5|202116.5|202423.1|202273.1|202423.1|202273.1|202204.6|202054.6|814
1605715800000|2020-11-18 16:10:00|202423.6|202273.6|202486.4|202336.4|202504.9|202354.9|202310|202167.4|802
1605716100000|2020-11-18 16:15:00|202486.5|202336.5|202658.2|202508.2|202664.1|202514.1|202455.7|202305.7|798
1605716400000|2020-11-18 16:20:00|202657.7|202507.7|202591.6|202441.6|202666.7|202516.7|202571.5|202421.5|648
1605716700000|2020-11-18 16:25:00|202591.5|202441.5|202487.3|202337.3|202618.4|202468.4|202441.7|202291.7|705
1605717000000|2020-11-18 16:30:00|202486.7|202336.7|202578.5|202428.5|202625.2|202475.2|202482.7|202332.7|781
1605717300000|2020-11-18 16:35:00|202577.6|202427.6|202511.9|202361.9|202630.4|202480.4|202401|202297.9|833
1605717600000|2020-11-18 16:40:00|202511.8|202361.8|202521.7|202371.7|202546|202396|202441|202291|721
1605717900000|2020-11-18 16:45:00|202520.2|202370.2|202495.7|202345.7|202588.8|202438.8|202489.2|202339.2|744
1605718200000|2020-11-18 16:50:00|202495.6|202345.6|202594.6|202444.6|202598.1|202467.8|202445.1|202295.1|745
1605718500000|2020-11-18 16:55:00|202580.1|202430.1|202520.5|202370.5|202580.7|202433.9|202460.9|202310.9|697
1605718800000|2020-11-18 17:00:00|202520.7|202370.7|202505.2|202355.2|202538.3|202433.1|202424.6|202303.7|819
1605719100000|2020-11-18 17:05:00|202504.9|202354.9|202361.8|202211.8|202505.7|202355.7|202275.6|202155.6|779
1605719400000|2020-11-18 17:10:00|202363.7|202213.7|202409.6|202259.6|202459.2|202309.2|202310|202200.6|688
1605719700000|2020-11-18 17:15:00|202409|202259|202369.7|202219.7|202445.8|202327.1|202314.7|202170.9|693
1605720000000|2020-11-18 17:20:00|202369.6|202219.6|202355.8|202205.8|202454|202339.6|202279.6|202164.5|800
1605720300000|2020-11-18 17:25:00|202356.4|202206.4|202402.9|202252.9|202416.7|202310.8|202289.8|202170.6|712
1605720600000|2020-11-18 17:30:00|202403.5|202253.5|202239|202089|202403.5|202261.3|202211.8|202078.6|736
1605720900000|2020-11-18 17:35:00|202236.6|202086.6|202295|202145|202295.6|202145.6|202157.3|202033.9|732
1605721200000|2020-11-18 17:40:00|202293.8|202143.8|202391.5|202341.5|202493.3|202379|202293.8|202143.8|651
1605721500000|2020-11-18 17:45:00|202392.1|202342.1|202510.1|202360.1|202533.3|202416|202392.1|202289|672
1605721800000|2020-11-18 17:50:00|202510.6|202360.6|202386.3|202236.3|202513.5|202382.4|202351.2|202201.2|820
1605722100000|2020-11-18 17:55:00|202386.2|202236.2|202251.7|202101.7|202401.1|202268.1|202217.3|202067.3|852
1605722400000|2020-11-18 18:00:00|202252.5|202102.5|202165.5|202015.5|202287.2|202137.2|202110.6|202005.9|640
1605722700000|2020-11-18 18:05:00|202165.4|202015.4|202198.6|202048.6|202226.3|202076.3|202111.2|201963.2|706
1605723000000|2020-11-18 18:10:00|202198.3|202048.3|202138.3|201988.3|202208.5|202058.5|202114.9|201964.9|744
1605723300000|2020-11-18 18:15:00|202137.7|201987.7|202131.2|201981.2|202193.2|202055.4|202105.4|201963.9|754
1605723600000|2020-11-18 18:20:00|202133.2|201983.2|202048.7|201898.7|202146.2|201996.2|202030.1|201880.1|726
1605723900000|2020-11-18 18:25:00|202047.4|201897.4|202151.4|202001.4|202160.5|202010.5|202008.1|201892.3|828
1605724200000|2020-11-18 18:30:00|202154.6|202004.6|202073|201923|202166.8|202044.4|202033.5|201908.2|774
1605724500000|2020-11-18 18:35:00|202073.1|201923.1|202074.4|201924.4|202096.2|201987.9|201944.7|201844.2|714
1605724800000|2020-11-18 18:40:00|202073|201923|202085.9|201935.9|202131.8|202023.4|202033.3|201883.3|726
1605725100000|2020-11-18 18:45:00|202087.5|201937.5|202172.9|202022.9|202243.7|202093.7|202035.9|201885.9|782
1605725400000|2020-11-18 18:50:00|202172.6|202022.6|202282.7|202132.7|202329.6|202179.6|202114.8|202009.2|729
1605725700000|2020-11-18 18:55:00|202280.8|202130.8|202317|202167|202347.9|202197.9|202186|202036|758
1605726000000|2020-11-18 19:00:00|202316.4|202166.4|202297.3|202147.3|202359.5|202209.5|202249.3|202099.3|806
1605726300000|2020-11-18 19:05:00|202298.1|202148.1|202183.9|202033.9|202323.1|202173.1|202168.7|202018.7|713
1605726600000|2020-11-18 19:10:00|202183.8|202033.8|202306.3|202156.3|202308.7|202158.7|202163.6|202030.1|770
1605726900000|2020-11-18 19:15:00|202305.6|202155.6|202387.8|202237.8|202452.4|202302.4|202248.4|202121.1|767
1605727200000|2020-11-18 19:20:00|202386.4|202236.4|202515.7|202365.7|202540|202390|202383.1|202233.1|800
1605727500000|2020-11-18 19:25:00|202515.5|202365.5|202660.6|202510.6|202751.4|202617.1|202510.1|202360.1|895
1605727800000|2020-11-18 19:30:00|202660.5|202510.5|202694.4|202544.4|202715.5|202593.3|202600.9|202450.9|843
1605728100000|2020-11-18 19:35:00|202695.5|202545.5|202703.7|202553.7|202741.5|202632.6|202645.6|202538|801
1605728400000|2020-11-18 19:40:00|202702.3|202552.3|202549.1|202399.1|202718.9|202600.7|202546.5|202396.5|675
1605728700000|2020-11-18 19:45:00|202550|202400|202699.5|202549.5|202704.1|202558|202497.1|202361.3|728
1605729000000|2020-11-18 19:50:00|202701.6|202551.6|202647.1|202497.1|202705.9|202569.9|202581.2|202451.6|711
1605729300000|2020-11-18 19:55:00|202646.9|202496.9|202595.5|202445.5|202661.1|202511.1|202564.7|202414.7|836
1605729600000|2020-11-18 20:00:00|202593|202443|202779.9|202629.9|202792.2|202642.2|202593|202443|770
1605729900000|2020-11-18 20:05:00|202780|202630|202600.2|202450.2|202794.4|202644.4|202586.1|202436.1|797
1605730200000|2020-11-18 20:10:00|202601.6|202451.6|202494.6|202344.6|202601.6|202451.6|202399.6|202249.6|741
1605730500000|2020-11-18 20:15:00|202494.2|202344.2|202523.3|202373.3|202532.3|202382.3|202395.9|202245.9|809
1605730800000|2020-11-18 20:20:00|202524.3|202374.3|202593.6|202443.6|202609.1|202459.1|202515.9|202365.9|792
1605731100000|2020-11-18 20:25:00|202594.2|202444.2|202694.3|202544.3|202697|202547|202591.2|202441.2|832
1605731400000|2020-11-18 20:30:00|202697.9|202547.9|202714.4|202564.4|202840.2|202690.2|202658|202508|803
1605731700000|2020-11-18 20:35:00|202713.4|202563.4|202940.4|202790.4|202949.7|202805.5|202703.9|202553.9|824
1605732000000|2020-11-18 20:40:00|202941.6|202791.6|202908.6|202858.6|203032.8|202882.8|202887.1|202737.1|865
1605732300000|2020-11-18 20:45:00|202907.1|202857.1|203122.7|202972.7|203215.8|203065.8|202907.1|202796.8|950
1605732600000|2020-11-18 20:50:00|203121.6|202971.6|203189.6|203039.6|203237.9|203087.9|203011|202861|848
1605732900000|2020-11-18 20:55:00|203179.7|203029.7|203379|203229|203382.8|203259.4|203171.2|203021.2|848
1605733200000|2020-11-18 21:00:00|203381.2|203231.2|203506.3|203356.3|203581.1|203431.1|203256|203106|764
1605733500000|2020-11-18 21:05:00|203507.2|203357.2|203422.6|203272.6|203507.3|203357.3|203371.8|203221.8|743
1605733800000|2020-11-18 21:10:00|203423.2|203273.2|203408.5|203258.5|203448.1|203298.1|203364.4|203214.4|546
1605734100000|2020-11-18 21:15:00|203408.4|203258.4|203183.2|203033.2|203411.6|203261.6|203173.4|203023.4|589
1605734400000|2020-11-18 21:20:00|203179.9|203029.9|203197.8|203047.8|203238.4|203088.4|203169.9|203019.9|391
1605734700000|2020-11-18 21:25:00|203199.1|203049.1|203188|203038|203214|203064|203162.5|203012.5|404
1605735000000|2020-11-18 21:30:00|203186.2|203036.2|203217.2|203067.2|203294.4|203144.4|203185.7|203035.7|527
1605735300000|2020-11-18 21:35:00|203216.7|203066.7|203191.6|203041.6|203233.3|203083.3|203140.9|202990.9|412
1605735600000|2020-11-18 21:40:00|203190.3|203040.3|203242.8|203092.8|203278.7|203128.7|203151.2|203001.2|450
1605735900000|2020-11-18 21:45:00|203240.3|203090.3|203227.9|203077.9|203249.9|203099.9|203192.2|203042.2|400
1605736200000|2020-11-18 21:50:00|203221.3|203071.3|203195.9|203045.9|203242.9|203092.9|203188.6|203038.6|449
1605736500000|2020-11-18 21:55:00|203183.7|203033.7|203286.2|202967.2|203471.5|203152.5|203133.9|202958.1|575
1605736800000|2020-11-18 22:00:00|203320.7|203001.7|203486.1|203167.1|203486.9|203167.9|203240.9|202921.9|61
1605737100000|2020-11-18 22:05:00|203489.8|203170.8|203334.4|203015.4|203512.5|203193.5|203188.5|202979.5|218
1605737400000|2020-11-18 22:10:00|203334.5|203015.5|203446.6|203127.6|203456.3|203137.3|203097.4|202885|425
1605737700000|2020-11-18 22:15:00|203449.1|203130.1|203334.3|203015.3|203535.1|203216.1|203270.7|202984.3|364
1605738000000|2020-11-18 22:20:00|203334.5|203015.5|203192|203042|203346.9|203042|203188.5|202992|173
1605738300000|2020-11-18 22:25:00|203191.5|203041.5|203309.9|203007|203352.5|203086.1|203188.5|202996.8|99
1605738600000|2020-11-18 22:30:00|203306.2|202987.2|203298.9|203038.3|203340.2|203110.8|203191.5|202984.2|202
1605738900000|2020-11-18 22:35:00|203308|203031.3|203325.8|203016.3|203336.2|203108.1|203196.5|202994.3|148
1605739200000|2020-11-18 22:40:00|203221.4|203071.4|203308.5|203008.7|203357.1|203093.5|203214.7|202985.6|195
1605739500000|2020-11-18 22:45:00|203279.7|203013|203340.7|203021.7|203359.1|203105.6|203191.5|202979.1|202
1605739800000|2020-11-18 22:50:00|203343|203024|203316.9|203029.2|203343.6|203102.9|203178.3|202999.5|188
1605740100000|2020-11-18 22:55:00|203318.9|203027.6|203292.8|202996.6|203356.4|203092.8|203171.9|202985.7|205
1605740400000|2020-11-18 23:00:00|203282|203026.9|203237.6|203087.6|203408|203147.4|203218.2|203026.9|412
1605740700000|2020-11-18 23:05:00|203237.2|203087.2|203208.1|203058.1|203256.7|203106.7|203192.9|203042.9|259
1605741000000|2020-11-18 23:10:00|203205.4|203055.4|203227.9|203077.9|203267.6|203117.6|203197.5|203047.5|338
1605741300000|2020-11-18 23:15:00|203226.1|203076.1|203242.6|203092.6|203276.3|203126.3|203221.5|203071.5|331
1605741600000|2020-11-18 23:20:00|203242.4|203092.4|203224.9|203074.9|203258.2|203108.2|203221.4|203071.4|312
1605741900000|2020-11-18 23:25:00|203227.8|203077.8|203195.7|203045.7|203238.7|203088.7|203190.2|203040.2|266
1605742200000|2020-11-18 23:30:00|203201.9|203051.9|203181.8|203031.8|203213.5|203063.5|203109.4|202959.4|355
1605742500000|2020-11-18 23:35:00|203183.2|203033.2|203126.4|202976.4|203187.9|203037.9|203121.9|202971.9|348
1605742800000|2020-11-18 23:40:00|203124.6|202974.6|203128.5|202978.5|203140.3|202990.3|203103.6|202953.6|289
1605743100000|2020-11-18 23:45:00|203129|202979|203226.7|203076.7|203252.6|203102.6|203129|202979|318
1605743400000|2020-11-18 23:50:00|203233.9|203083.9|203220.1|203070.1|203237.9|203087.9|203212.4|203062.4|248
1605743700000|2020-11-18 23:55:00|203219.8|203069.8|203331.1|203181.1|203360.4|203210.4|203212.1|203062.1|405
1605744000000|2020-11-19 00:00:00|203335.5|203185.5|203369.1|203219.1|203442.3|203292.3|203287.8|203137.8|626
1605744300000|2020-11-19 00:05:00|203376.4|203226.4|203491|203341|203514.8|203364.8|203369.9|203219.9|512
1605744600000|2020-11-19 00:10:00|203491.8|203341.8|203575.8|203425.8|203612|203462|203491.8|203341.8|644
1605744900000|2020-11-19 00:15:00|203576.6|203426.6|203461.3|203311.3|203609.5|203459.5|203436.6|203286.6|532
1605745200000|2020-11-19 00:20:00|203463.1|203313.1|203493.6|203343.6|203510.8|203360.8|203423.5|203273.5|408
1605745500000|2020-11-19 00:25:00|203493|203343|203676.2|203526.2|203691.4|203541.4|203492.5|203342.5|476
1605745800000|2020-11-19 00:30:00|203676.3|203526.3|203553.5|203403.5|203676.5|203526.5|203502.8|203352.8|633
1605746100000|2020-11-19 00:35:00|203553.9|203403.9|203487.6|203337.6|203567.4|203417.4|203474.5|203324.5|429
1605746400000|2020-11-19 00:40:00|203488.1|203338.1|203538.1|203388.1|203566|203416|203451.8|203301.8|379
1605746700000|2020-11-19 00:45:00|203544.9|203394.9|203501.8|203351.8|203547.1|203397.1|203457.7|203307.7|398
1605747000000|2020-11-19 00:50:00|203507.4|203357.4|203508.8|203358.8|203545.3|203395.3|203494.8|203344.8|423
1605747300000|2020-11-19 00:55:00|203514.3|203364.3|203635.2|203485.2|203703.9|203553.9|203502.9|203352.9|520
1605747600000|2020-11-19 01:00:00|203635|203485|203628.7|203478.7|203793.5|203643.5|203620.3|203470.3|526
1605747900000|2020-11-19 01:05:00|203628|203478|203584.3|203434.3|203637|203487|203579.9|203429.9|595
1605748200000|2020-11-19 01:10:00|203583.8|203433.8|203627.8|203477.8|203662.8|203512.8|203572|203422|529
1605748500000|2020-11-19 01:15:00|203629.3|203479.3|203581.3|203431.3|203639.2|203489.2|203551.6|203401.6|472
1605748800000|2020-11-19 01:20:00|203581.2|203431.2|203492.8|203342.8|203631.4|203481.4|203492.6|203342.6|464
1605749100000|2020-11-19 01:25:00|203491.5|203341.5|203511.3|203361.3|203562.7|203412.7|203487.7|203337.7|404
1605749400000|2020-11-19 01:30:00|203512.9|203362.9|203626.1|203476.1|203664.9|203514.9|203507.7|203357.7|563
1605749700000|2020-11-19 01:35:00|203628.7|203478.7|203728.3|203578.3|203805.3|203655.3|203618|203468|569
1605750000000|2020-11-19 01:40:00|203728.5|203578.5|203777.5|203627.5|203809.2|203659.2|203678|203528|565
1605750300000|2020-11-19 01:45:00|203780.5|203630.5|203705|203555|203785.2|203635.2|203704.3|203554.3|426
1605750600000|2020-11-19 01:50:00|203706.3|203556.3|203671.3|203521.3|203748.1|203598.1|203597.5|203473|512
1605750900000|2020-11-19 01:55:00|203671|203521|203580.9|203430.9|203671.6|203521.6|203572.4|203422.4|475
1605751200000|2020-11-19 02:00:00|203581.1|203431.1|203586.5|203436.5|203596.3|203446.3|203534.3|203384.3|474
1605751500000|2020-11-19 02:05:00|203586.1|203436.1|203557.9|203407.9|203626.9|203476.9|203557.3|203407.3|477
1605751800000|2020-11-19 02:10:00|203563.3|203413.3|203601.5|203451.5|203615.6|203465.6|203545|203395|455
1605752100000|2020-11-19 02:15:00|203599.6|203449.6|203568.6|203418.6|203606.7|203456.7|203540.7|203390.7|480
1605752400000|2020-11-19 02:20:00|203573.2|203423.2|203594.4|203444.4|203623.3|203473.3|203540.2|203390.2|467
1605752700000|2020-11-19 02:25:00|203596|203446|203703.7|203553.7|203720.3|203570.3|203567.3|203417.3|453
1605753000000|2020-11-19 02:30:00|203703.6|203553.6|203647.5|203497.5|203784.6|203634.6|203636|203486|501
1605753300000|2020-11-19 02:35:00|203647.4|203497.4|203658.5|203508.5|203680.3|203530.3|203608|203458|451
1605753600000|2020-11-19 02:40:00|203658.1|203508.1|203527.7|203377.7|203658.1|203508.1|203518.7|203368.7|465
1605753900000|2020-11-19 02:45:00|203526.4|203376.4|203506.2|203356.2|203527.1|203377.1|203456.6|203306.6|387
1605754200000|2020-11-19 02:50:00|203507.6|203357.6|203521.5|203371.5|203530|203380|203466.4|203316.4|358
1605754500000|2020-11-19 02:55:00|203521.6|203371.6|203641.9|203491.9|203758|203608|203518.9|203368.9|477
1605754800000|2020-11-19 03:00:00|203646.5|203496.5|203602.6|203452.6|203667.3|203517.3|203601.8|203451.8|463
1605755100000|2020-11-19 03:05:00|203602.1|203452.1|203640.9|203490.9|203643.3|203493.3|203579.1|203429.1|464
1605755400000|2020-11-19 03:10:00|203639.5|203489.5|203732.9|203582.9|203743.6|203593.6|203612.3|203462.3|401
1605755700000|2020-11-19 03:15:00|203733.1|203583.1|203693.8|203543.8|203735.9|203585.9|203664.4|203514.4|395
1605756000000|2020-11-19 03:20:00|203693.5|203543.5|203709.8|203559.8|203750.2|203600.2|203667.9|203517.9|391
1605756300000|2020-11-19 03:25:00|203708.9|203558.9|203705.6|203555.6|203720.5|203570.5|203667.2|203517.2|403
1605756600000|2020-11-19 03:30:00|203705|203555|203740.7|203590.7|203744.1|203594.1|203694.1|203544.1|397
1605756900000|2020-11-19 03:35:00|203741.1|203591.1|203719.4|203569.4|203746.5|203596.5|203699.9|203549.9|332
1605757200000|2020-11-19 03:40:00|203724.9|203574.9|203748.9|203598.9|203780.2|203630.2|203710.8|203560.8|343
1605757500000|2020-11-19 03:45:00|203748.3|203598.3|203787.7|203637.7|203788.3|203638.3|203734.7|203584.7|408
1605757800000|2020-11-19 03:50:00|203787.4|203637.4|203745.8|203595.8|203811.3|203661.3|203726.5|203576.5|371
1605758100000|2020-11-19 03:55:00|203746.3|203596.3|203807.1|203657.1|203832.3|203682.3|203741.2|203591.2|407
1605758400000|2020-11-19 04:00:00|203807|203657|203859.9|203709.9|203889.2|203739.2|203807|203657|359
1605758700000|2020-11-19 04:05:00|203863|203713|203837.4|203687.4|203863|203713|203812.5|203662.5|295
1605759000000|2020-11-19 04:10:00|203822.5|203672.5|203805.5|203655.5|203833.6|203683.6|203773.8|203623.8|310
1605759300000|2020-11-19 04:15:00|203804.2|203654.2|203766.6|203616.6|203817.7|203667.7|203757.6|203607.6|263
1605759600000|2020-11-19 04:20:00|203769.8|203619.8|203750.3|203600.3|203818.2|203668.2|203737.7|203587.7|341
1605759900000|2020-11-19 04:25:00|203750|203600|203705.2|203555.2|203752.1|203602.1|203697.4|203547.4|324
1605760200000|2020-11-19 04:30:00|203708.2|203558.2|203731.9|203581.9|203747.7|203597.7|203696.3|203546.3|400
1605760500000|2020-11-19 04:35:00|203733.7|203583.7|203717.5|203567.5|203739.4|203589.4|203699.3|203549.3|352
1605760800000|2020-11-19 04:40:00|203715.9|203565.9|203717.6|203567.6|203731.7|203581.7|203664.1|203514.1|333
1605761100000|2020-11-19 04:45:00|203717.1|203567.1|203675.1|203525.1|203725.8|203575.8|203670.8|203520.8|424
1605761400000|2020-11-19 04:50:00|203676.4|203526.4|203665.4|203515.4|203679.4|203529.4|203621.5|203471.5|288
1605761700000|2020-11-19 04:55:00|203663.5|203513.5|203630.6|203480.6|203676.2|203526.2|203629.9|203479.9|344
1605762000000|2020-11-19 05:00:00|203636.7|203486.7|203667.2|203517.2|203746.2|203596.2|203632.4|203482.4|357
1605762300000|2020-11-19 05:05:00|203665.5|203515.5|203667.3|203517.3|203713.6|203563.6|203663.5|203513.5|408
1605762600000|2020-11-19 05:10:00|203671.5|203521.5|203700.8|203550.8|203708.1|203558.1|203624.5|203474.5|384
1605762900000|2020-11-19 05:15:00|203699.6|203549.6|203660.2|203510.2|203701.5|203551.5|203641.4|203491.4|319
1605763200000|2020-11-19 05:20:00|203661.3|203511.3|203699.2|203549.2|203732.1|203582.1|203661.3|203511.3|290
1605763500000|2020-11-19 05:25:00|203699.7|203549.7|203587|203437|203701.2|203551.2|203564.9|203414.9|425
1605763800000|2020-11-19 05:30:00|203586.4|203436.4|203582.1|203432.1|203615|203465|203559|203409|431
1605764100000|2020-11-19 05:35:00|203580.3|203430.3|203413.6|203263.6|203582.3|203432.3|203412.8|203262.8|441
1605764400000|2020-11-19 05:40:00|203413.7|203263.7|203417.9|203267.9|203465.9|203315.9|203409.9|203259.9|482
1605764700000|2020-11-19 05:45:00|203430.3|203280.3|203404.4|203254.4|203430.3|203280.3|203355.9|203205.9|464
1605765000000|2020-11-19 05:50:00|203404.6|203254.6|203414.4|203264.4|203436.1|203286.1|203395|203245|433
1605765300000|2020-11-19 05:55:00|203414.6|203264.6|203455.3|203305.3|203490.7|203340.7|203414.3|203264.3|408
1605765600000|2020-11-19 06:00:00|203455.8|203305.8|203414.6|203264.6|203483.2|203333.2|203377.7|203227.7|426
1605765900000|2020-11-19 06:05:00|203415.9|203265.9|203468.3|203318.3|203485.3|203335.3|203386.9|203236.9|394
1605766200000|2020-11-19 06:10:00|203467|203317|203507.7|203357.7|203528.5|203378.5|203461|203311|356
1605766500000|2020-11-19 06:15:00|203509.8|203359.8|203574.9|203424.9|203606.3|203456.3|203507|203357|430
1605766800000|2020-11-19 06:20:00|203590.2|203440.2|203614|203464|203634|203484|203588.2|203438.2|477
1605767100000|2020-11-19 06:25:00|203614.3|203464.3|203673.5|203523.5|203712.3|203562.3|203595.7|203445.7|462
1605767400000|2020-11-19 06:30:00|203672.3|203522.3|203550.8|203400.8|203686.7|203536.7|203539.7|203389.7|355
1605767700000|2020-11-19 06:35:00|203547.5|203397.5|203481.8|203331.8|203554|203404|203463.4|203313.4|476
1605768000000|2020-11-19 06:40:00|203474|203324|203419.2|203269.2|203474|203324|203395.6|203245.6|399
1605768300000|2020-11-19 06:45:00|203421|203271|203409.8|203259.8|203463.7|203318.5|203368.5|203239.2|417
1605768600000|2020-11-19 06:50:00|203410.7|203260.7|203352.3|203202.3|203448|203298|203311.5|203161.5|379
1605768900000|2020-11-19 06:55:00|203355.8|203205.8|203215.7|203065.7|203359|203209|203204.6|203054.6|537
1605769200000|2020-11-19 07:00:00|203214.8|203064.8|203331.8|203181.8|203419.2|203269.2|203214.8|203064.8|659
1605769500000|2020-11-19 07:05:00|203335.5|203185.5|203308.4|203158.4|203446.3|203296.3|203283.7|203133.7|698
1605769800000|2020-11-19 07:10:00|203306.8|203156.8|203255.1|203105.1|203317.5|203167.5|203232.7|203082.7|639
1605770100000|2020-11-19 07:15:00|203245.1|203095.1|203030.6|202880.6|203252.3|203102.3|203020.1|202870.1|685
1605770400000|2020-11-19 07:20:00|203032.9|202882.9|203181.1|203031.1|203197.8|203047.8|203030.8|202880.8|774
1605770700000|2020-11-19 07:25:00|203184.9|203034.9|203360.3|203210.3|203362.9|203212.9|203159.8|203009.8|726
1605771000000|2020-11-19 07:30:00|203360.4|203210.4|203191.1|203041.1|203360.4|203210.4|203173.1|203023.1|620
1605771300000|2020-11-19 07:35:00|203173.7|203023.7|203321.3|203171.3|203343.1|203193.1|203144.3|202994.3|657
1605771600000|2020-11-19 07:40:00|203321.7|203171.7|203253.2|203103.2|203332.4|203182.4|203190.4|203040.4|630
1605771900000|2020-11-19 07:45:00|203258.3|203108.3|203365.4|203215.4|203367.5|203217.5|203243|203093|698
1605772200000|2020-11-19 07:50:00|203365.6|203215.6|203398.9|203248.9|203490.9|203340.9|203331.7|203181.7|734
1605772500000|2020-11-19 07:55:00|203399.3|203249.3|203383.1|203233.1|203508.9|203358.9|203372.3|203222.3|733
1605772800000|2020-11-19 08:00:00|203380.8|203230.8|203508.7|203358.7|203508.7|203358.7|203211.9|203061.9|932
1605773100000|2020-11-19 08:05:00|203506.8|203356.8|203600.4|203450.4|203658.6|203508.6|203464.4|203314.4|955
1605773400000|2020-11-19 08:10:00|203605.5|203455.5|203748.8|203598.8|203858.2|203708.2|203562.7|203412.7|821
1605773700000|2020-11-19 08:15:00|203749.8|203599.8|203819|203669|203868.6|203718.6|203741.6|203591.6|761
1605774000000|2020-11-19 08:20:00|203822.5|203672.5|203797.3|203647.3|203846.8|203696.8|203723.8|203573.8|763
1605774300000|2020-11-19 08:25:00|203796.6|203646.6|203768.1|203618.1|203892.9|203742.9|203732.9|203601.7|759
1605774600000|2020-11-19 08:30:00|203767|203617|203759|203609|203888.8|203738.8|203752.4|203602.4|771
1605774900000|2020-11-19 08:35:00|203757.2|203607.2|203775.1|203625.1|203863.6|203713.6|203745.5|203595.5|751
1605775200000|2020-11-19 08:40:00|203762|203612|203823.9|203673.9|203872.1|203756|203725.7|203575.7|607
1605775500000|2020-11-19 08:45:00|203827.7|203677.7|204079.9|203929.9|204097.9|203947.9|203728.6|203629.2|815
1605775800000|2020-11-19 08:50:00|204075.9|203925.9|204088.7|203938.7|204130.2|203980.2|203989.7|203882.4|910
1605776100000|2020-11-19 08:55:00|204087.8|203937.8|204122.9|203972.9|204142.5|204021|203989.4|203839.4|923
1605776400000|2020-11-19 09:00:00|204132.1|203982.1|204369|204219|204369|204219|204132.1|203982.1|885
1605776700000|2020-11-19 09:05:00|204371|204221|204222.7|204072.7|204403.5|204253.5|204198.6|204053.7|851
1605777000000|2020-11-19 09:10:00|204222.1|204072.1|204124.8|203974.8|204264.4|204114.4|204049.7|203899.7|823
1605777300000|2020-11-19 09:15:00|204127.9|203977.9|204131.8|203981.8|204206.1|204056.1|203985.4|203859.7|796
1605777600000|2020-11-19 09:20:00|204131.6|203981.6|204154.7|204004.7|204202|204052|204094|203944|818
1605777900000|2020-11-19 09:25:00|204155.8|204005.8|204046.3|203896.3|204171|204021|203985.5|203835.5|689
1605778200000|2020-11-19 09:30:00|204046.7|203896.7|204014.3|203864.3|204059.3|203909.3|203985.7|203835.7|778
1605778500000|2020-11-19 09:35:00|204016.4|203866.4|204083|203933|204179|204029|204015|203865|826
1605778800000|2020-11-19 09:40:00|204082.8|203932.8|204008.6|203858.6|204119.2|203969.2|203998.3|203848.3|792
1605779100000|2020-11-19 09:45:00|204008.5|203858.5|204079.3|203929.3|204117.3|203967.3|203918.6|203768.6|871
1605779400000|2020-11-19 09:50:00|204089|203939|203989.9|203839.9|204095.3|203945.3|203969.4|203819.4|784
1605779700000|2020-11-19 09:55:00|203990|203840|204147.5|203997.5|204183.2|204033.2|203984.9|203834.9|709
1605780000000|2020-11-19 10:00:00|204174.8|204024.8|204143.8|203993.8|204185.9|204035.9|204039.1|203889.1|758
1605780300000|2020-11-19 10:05:00|204141.1|203991.1|204267.6|204117.6|204296.2|204146.2|204026.4|203919|839
1605780600000|2020-11-19 10:10:00|204271.9|204121.9|204345.2|204195.2|204394.5|204244.5|204268.2|204118.2|832
1605780900000|2020-11-19 10:15:00|204345.6|204195.6|204318.2|204168.2|204403|204253|204291.5|204141.5|847
1605781200000|2020-11-19 10:20:00|204339.1|204189.1|204339.1|204189.1|204370.2|204226.6|204265.9|204141.6|812
1605781500000|2020-11-19 10:25:00|204316.3|204166.3|204303.6|204153.6|204335.4|204185.4|204235|204085|753
1605781800000|2020-11-19 10:30:00|204285.9|204135.9|203960|203810|204306|204156|203920.6|203770.6|814
1605782100000|2020-11-19 10:35:00|203959.2|203809.2|203839.3|203689.3|203959.2|203809.2|203838.5|203688.5|701
1605782400000|2020-11-19 10:40:00|203837.4|203687.4|203876.9|203726.9|203882.4|203732.4|203832.1|203682.1|728
1605782700000|2020-11-19 10:45:00|203877.2|203727.2|203754|203604|203877.2|203727.2|203754|203604|756
1605783000000|2020-11-19 10:50:00|203754.2|203604.2|203805.8|203655.8|203813.5|203663.5|203687.9|203537.9|734
1605783300000|2020-11-19 10:55:00|203806.4|203656.4|203806.9|203656.9|203854|203704|203751.4|203601.4|708
1605783600000|2020-11-19 11:00:00|203807.1|203657.1|203685.8|203535.8|203825|203713|203632.7|203482.7|765
1605783900000|2020-11-19 11:05:00|203685.7|203535.7|203791.5|203641.5|203796|203646|203685.7|203535.7|791
1605784200000|2020-11-19 11:10:00|203791.3|203641.3|203752.9|203602.9|203793.5|203643.5|203629|203479|760
1605784500000|2020-11-19 11:15:00|203752|203602|203868.1|203718.1|203901.6|203751.6|203732.9|203582.9|720
1605784800000|2020-11-19 11:20:00|203866.7|203716.7|203855.1|203705.1|203905.8|203755.8|203807.3|203657.3|615
1605785100000|2020-11-19 11:25:00|203850.9|203700.9|203624.7|203474.7|203867.1|203717.1|203531.9|203410.6|801
1605785400000|2020-11-19 11:30:00|203625.2|203475.2|203668.8|203518.8|203680.3|203530.3|203576.9|203426.9|759
1605785700000|2020-11-19 11:35:00|203668.9|203518.9|203510.1|203360.1|203671.7|203521.7|203468.9|203318.9|685
1605786000000|2020-11-19 11:40:00|203512.2|203362.2|203432|203282|203573.4|203423.4|203424.3|203274.3|668
1605786300000|2020-11-19 11:45:00|203429.9|203279.9|203340.6|203190.6|203431.9|203281.9|203259.9|203109.9|863
1605786600000|2020-11-19 11:50:00|203340.7|203190.7|203372.2|203222.2|203429|203279|203239.4|203120.4|612
1605786900000|2020-11-19 11:55:00|203373.2|203223.2|203437.7|203287.7|203451.4|203301.4|203267|203121.6|760
1605787200000|2020-11-19 12:00:00|203437.3|203287.3|203398.8|203248.8|203439.2|203289.2|203279.4|203129.4|875
1605787500000|2020-11-19 12:05:00|203399.8|203249.8|203412.7|203262.7|203485.8|203335.8|203278.4|203128.4|859
1605787800000|2020-11-19 12:10:00|203413.7|203263.7|203402.6|203252.6|203455.4|203327.3|203333.6|203183.6|789
1605788100000|2020-11-19 12:15:00|203402.7|203252.7|203390.7|203240.7|203461.9|203311.9|203270.6|203120.6|810
1605788400000|2020-11-19 12:20:00|203387.8|203237.8|203401.3|203251.3|203421.6|203271.6|203346.8|203196.8|674
1605788700000|2020-11-19 12:25:00|203403|203253|203493.3|203343.3|203548.7|203398.7|203369.9|203219.9|835
1605789000000|2020-11-19 12:30:00|203488.3|203338.3|203411.8|203261.8|203499.4|203349.4|203305.8|203155.8|836
1605789300000|2020-11-19 12:35:00|203411.5|203261.5|203457.1|203307.1|203502.9|203352.9|203327.6|203177.6|830
1605789600000|2020-11-19 12:40:00|203456|203306|203525.8|203375.8|203564.5|203414.5|203382.3|203232.3|707
1605789900000|2020-11-19 12:45:00|203527.6|203377.6|203456.4|203306.4|203613.8|203463.8|203456.2|203306.2|808
1605790200000|2020-11-19 12:50:00|203459.7|203309.7|203468.8|203318.8|203597.7|203447.7|203426.5|203276.5|874
1605790500000|2020-11-19 12:55:00|203469.9|203319.9|203562|203412|203569.7|203419.7|203423.4|203273.4|882
1605790800000|2020-11-19 13:00:00|203561.6|203411.6|203626.2|203476.2|203757.1|203607.1|203546.4|203396.4|1064
1605791100000|2020-11-19 13:05:00|203624.4|203474.4|203399.3|203249.3|203631|203481|203399.3|203249.3|968
1605791400000|2020-11-19 13:10:00|203399.6|203249.6|203246.6|203096.6|203403.6|203253.6|203179.9|203029.9|843
1605791700000|2020-11-19 13:15:00|203247.2|203097.2|203219|203069|203368.2|203218.2|203176.7|203044.7|871
1605792000000|2020-11-19 13:20:00|203240.8|203090.8|203209.9|203059.9|203317.8|203167.8|203150.7|203000.7|815
1605792300000|2020-11-19 13:25:00|203210.7|203060.7|203317.6|203167.6|203360.6|203210.6|203162.1|203050.8|572
1605792600000|2020-11-19 13:30:00|203332|203182|203424.1|203274.1|203470.1|203320.1|203306.4|203156.4|791
1605792900000|2020-11-19 13:35:00|203419|203269|203520.1|203370.1|203617.8|203515|203388.6|203265.1|897
1605793200000|2020-11-19 13:40:00|203520.3|203370.3|203395.6|203245.6|203577.4|203452.7|203350.4|203241.6|918
1605793500000|2020-11-19 13:45:00|203402.8|203252.8|203191.4|203041.4|203468.8|203350.2|203145.5|203041.1|1000
1605793800000|2020-11-19 13:50:00|203191.1|203041.1|203032.6|202882.6|203195.4|203045.4|202915|202770.9|940
1605794100000|2020-11-19 13:55:00|203035.8|202885.8|202939.6|202789.6|203055.7|202905.7|202873.3|202769.7|954
1605794400000|2020-11-19 14:00:00|202939.4|202789.4|202977.6|202827.6|203100.8|202983.9|202938.9|202788.9|998
1605794700000|2020-11-19 14:05:00|202976.5|202826.5|202974.7|202824.7|203025.8|202896.8|202885|202743.2|913
1605795000000|2020-11-19 14:10:00|202974.9|202824.9|203045.6|202895.6|203051.8|202921.7|202717.4|202567.4|969
1605795300000|2020-11-19 14:15:00|203045.2|202895.2|203047|202897|203074.8|202955|202881.9|202731.9|934
1605795600000|2020-11-19 14:20:00|203046.4|202896.4|203293.9|203143.9|203310.1|203192.5|203033.5|202883.5|875
1605795900000|2020-11-19 14:25:00|203293.1|203143.1|203167|203017|203337.9|203187.9|203094.3|202969.9|906
1605796200000|2020-11-19 14:30:00|203175.5|203025.5|203124.1|202974.1|203343.5|203193.5|203083|202933|1036
1605796500000|2020-11-19 14:35:00|203123.9|202973.9|202878.7|202728.7|203183.8|203033.8|202818.9|202668.9|1047
1605796800000|2020-11-19 14:40:00|202879.3|202729.3|202747|202597|202915.2|202777.7|202702.9|202590.9|1032
1605797100000|2020-11-19 14:45:00|202749.6|202599.6|202477|202327|202754|202615|202423.7|202278.4|995
1605797400000|2020-11-19 14:50:00|202477.8|202327.8|202350.8|202200.8|202506.9|202385.5|202325.8|202196.7|986
1605797700000|2020-11-19 14:55:00|202357.6|202207.6|202395.2|202245.2|202522.3|202372.3|202324.8|202184.5|995
1605798000000|2020-11-19 15:00:00|202393.7|202243.7|202373.8|202223.8|202425.2|202275.2|202196.5|202046.5|1015
1605798300000|2020-11-19 15:05:00|202370.5|202220.5|202350.4|202200.4|202370.9|202220.9|202066.2|201916.2|969
1605798600000|2020-11-19 15:10:00|202349.8|202199.8|202518.2|202368.2|202533.4|202383.4|202280.4|202152.7|914
1605798900000|2020-11-19 15:15:00|202517.4|202367.4|202445.3|202295.3|202517.4|202398.2|202344|202215.5|916
1605799200000|2020-11-19 15:20:00|202447.5|202297.5|202554.5|202404.5|202557.2|202436.7|202325.5|202214.4|874
1605799500000|2020-11-19 15:25:00|202553.7|202403.7|202491.8|202341.8|202672.7|202530.7|202415.6|202265.6|989
1605799800000|2020-11-19 15:30:00|202488.1|202338.1|202399.2|202349.2|202543.1|202437.3|202398.8|202288.1|962
1605800100000|2020-11-19 15:35:00|202401.3|202351.3|202272.2|202122.2|202422.8|202351.5|202219.3|202072.2|916
1605800400000|2020-11-19 15:40:00|202271.9|202121.9|201880.5|201730.5|202279.8|202129.8|201853.8|201727.8|865
1605800700000|2020-11-19 15:45:00|201874.9|201724.9|201987.3|201837.3|202037.5|201910.5|201783.8|201633.8|928
1605801000000|2020-11-19 15:50:00|201985.9|201835.9|201946.9|201796.9|202047.2|201897.2|201903.9|201780.9|748
1605801300000|2020-11-19 15:55:00|201945.5|201795.5|201949.6|201799.6|202072.6|201922.6|201832.5|201718.7|861
1605801600000|2020-11-19 16:00:00|201952.7|201802.7|201958.6|201808.6|202004.7|201876.3|201845.2|201695.2|868
1605801900000|2020-11-19 16:05:00|201957.4|201807.4|202047.6|201897.6|202055.1|201905.1|201852.7|201710.1|792
1605802200000|2020-11-19 16:10:00|202047.7|201897.7|202017.4|201867.4|202077.2|201970.6|201991.5|201847.7|756
1605802500000|2020-11-19 16:15:00|202016.7|201866.7|202029.5|201879.5|202045.6|201911.7|201901.3|201772.1|803
1605802800000|2020-11-19 16:20:00|202028.8|201878.8|201979.9|201829.9|202050.1|201918.5|201895.7|201745.7|688
1605803100000|2020-11-19 16:25:00|201980.3|201830.3|201787.2|201637.2|202013.5|201863.5|201696.2|201593.4|751
1605803400000|2020-11-19 16:30:00|201790|201640|201729.2|201579.2|201859.9|201724|201667.8|201517.8|935
1605803700000|2020-11-19 16:35:00|201741|201591|201843.4|201693.4|201900.1|201750.1|201683.6|201533.6|916
1605804000000|2020-11-19 16:40:00|201843.6|201693.6|201963.4|201813.4|201988.6|201857.1|201810.3|201693.4|812
1605804300000|2020-11-19 16:45:00|201961.9|201811.9|201967.5|201817.5|202012.9|201869|201898.5|201792.6|834
1605804600000|2020-11-19 16:50:00|201966.9|201816.9|201983.4|201833.4|201999.4|201896.2|201880.4|201765.4|806
1605804900000|2020-11-19 16:55:00|201980.7|201830.7|201921.4|201771.4|201989.3|201839.3|201816.1|201705.8|795
1605805200000|2020-11-19 17:00:00|201921.7|201771.7|202058.1|201908.1|202108.1|201964.5|201829.3|201691.7|744
1605805500000|2020-11-19 17:05:00|202058.5|201908.5|202056.2|201906.2|202099.2|201982.1|201959.6|201830.3|700
1605805800000|2020-11-19 17:10:00|202056.1|201906.1|201915.2|201765.2|202092.4|201942.4|201894.8|201765.2|780
1605806100000|2020-11-19 17:15:00|201919|201769|201898|201748|201979.7|201873.7|201772.4|201672.9|843
1605806400000|2020-11-19 17:20:00|201897.6|201747.6|201893.2|201743.2|201952.9|201815.3|201822.1|201707.1|673
1605806700000|2020-11-19 17:25:00|201893.5|201743.5|201848.9|201698.9|201899.7|201776.1|201788.8|201669.3|811
1605807000000|2020-11-19 17:30:00|201849|201699|201810.5|201660.5|201849|201699|201656|201533.1|830
1605807300000|2020-11-19 17:35:00|201809.9|201659.9|201844.9|201694.9|201860|201738.4|201692|201542|769
1605807600000|2020-11-19 17:40:00|201843.3|201693.3|201881.4|201731.4|201931.2|201790.2|201687.5|201588.6|820
1605807900000|2020-11-19 17:45:00|201879.8|201729.8|201946.8|201896.8|201993.6|201896.9|201871.4|201721.4|645
1605808200000|2020-11-19 17:50:00|201942|201892|201946.8|201796.8|202013.2|201892|201879.9|201774.3|774
1605808500000|2020-11-19 17:55:00|201944.6|201794.6|201850.7|201700.7|201966.9|201857.6|201800.5|201666|776
1605808800000|2020-11-19 18:00:00|201851.1|201701.1|201713.3|201563.3|201851.1|201712.1|201602.8|201497.8|788
1605809100000|2020-11-19 18:05:00|201715.8|201565.8|201795.3|201645.3|201831.9|201691.1|201647.4|201542.8|850
1605809400000|2020-11-19 18:10:00|201795.5|201645.5|201782.8|201632.8|201815.2|201707.2|201661.2|201560.3|770
1605809700000|2020-11-19 18:15:00|201782.6|201632.6|201890.9|201740.9|201929.8|201795.1|201733.3|201618.7|854
1605810000000|2020-11-19 18:20:00|201888.7|201738.7|201801.5|201651.5|201966.8|201842.6|201746|201646.8|755
1605810300000|2020-11-19 18:25:00|201755.7|201705.7|201963.8|201813.8|201987.4|201871.8|201744|201639.3|763
1605810600000|2020-11-19 18:30:00|201964|201814|201977.3|201827.3|202058.1|201914.5|201884.1|201734.1|791
1605810900000|2020-11-19 18:35:00|201974.8|201824.8|201931.4|201781.4|202031.6|201920.8|201875.9|201771.5|742
1605811200000|2020-11-19 18:40:00|201930.9|201780.9|201879|201729|201939.8|201829.7|201806.2|201656.2|694
1605811500000|2020-11-19 18:45:00|201876.3|201726.3|201695.4|201545.4|201884.8|201734.8|201691.4|201541.4|704
1605811800000|2020-11-19 18:50:00|201694.5|201544.5|201701.9|201551.9|201737.4|201602.4|201613.3|201463.3|646
1605812100000|2020-11-19 18:55:00|201694.8|201544.8|201644.1|201494.1|201777.5|201652.5|201639.5|201493.8|628
1605812400000|2020-11-19 19:00:00|201643.6|201493.6|201586.8|201436.8|201647.6|201529.5|201514.9|201414.2|681
1605812700000|2020-11-19 19:05:00|201590.8|201440.8|201426.9|201376.9|201615.8|201515|201422.1|201318.9|586
1605813000000|2020-11-19 19:10:00|201426.3|201376.3|201424.7|201274.7|201544.4|201444.3|201351.9|201246.1|654
1605813300000|2020-11-19 19:15:00|201374.1|201324.1|201401.6|201251.6|201494.6|201364.4|201327.4|201222|788
1605813600000|2020-11-19 19:20:00|201401.3|201251.3|201461.1|201311.1|201588.4|201486.5|201345.9|201195.9|766
1605813900000|2020-11-19 19:25:00|201461.9|201311.9|201407.7|201257.7|201562.3|201412.3|201368.3|201218.3|743
1605814200000|2020-11-19 19:30:00|201408|201258|201506.1|201356.1|201512.5|201362.5|201341|201233.8|737
1605814500000|2020-11-19 19:35:00|201505.8|201355.8|201390.3|201240.3|201505.8|201380.4|201321.6|201207.9|702
1605814800000|2020-11-19 19:40:00|201390.5|201240.5|201353.4|201203.4|201444.5|201311.8|201330.6|201200.6|649
1605815100000|2020-11-19 19:45:00|201351.3|201201.3|201383.9|201233.9|201384.5|201266|201237.4|201134.6|702
1605815400000|2020-11-19 19:50:00|201387.5|201237.5|201480.7|201330.7|201486.2|201379.8|201256.8|201160.9|745
1605815700000|2020-11-19 19:55:00|201480.6|201330.6|201258.2|201108.2|201486.6|201386.4|201258.2|201108.2|902
1605816000000|2020-11-19 20:00:00|201238.8|201088.8|201351.7|201201.7|201380.2|201230.2|201170.3|201034.6|800
1605816300000|2020-11-19 20:05:00|201355.7|201205.7|201450.8|201300.8|201459.2|201358|201344.4|201194.4|807
1605816600000|2020-11-19 20:10:00|201449.3|201299.3|201398.7|201248.7|201460.4|201310.4|201322.6|201180.9|772
1605816900000|2020-11-19 20:15:00|201397.8|201247.8|201442.2|201292.2|201501.3|201351.3|201347.6|201243.8|856
1605817200000|2020-11-19 20:20:00|201436.1|201286.1|201434.7|201284.7|201473.8|201323.8|201357.4|201241.7|845
1605817500000|2020-11-19 20:25:00|201434.5|201284.5|201458.4|201308.4|201503.8|201353.8|201428.7|201278.7|819
1605817800000|2020-11-19 20:30:00|201457.5|201307.5|201421.7|201271.7|201496.5|201366.2|201377.4|201247.7|796
1605818100000|2020-11-19 20:35:00|201421.9|201271.9|201361.5|201211.5|201441|201291|201333.9|201183.9|816
1605818400000|2020-11-19 20:40:00|201362.6|201212.6|201425.4|201275.4|201429|201279|201346.9|201196.9|783
1605818700000|2020-11-19 20:45:00|201426.3|201276.3|201486.3|201336.3|201486.3|201336.3|201390.2|201240.2|831
1605819000000|2020-11-19 20:50:00|201486.4|201336.4|201423.2|201273.2|201521.7|201371.7|201395.8|201245.8|946
1605819300000|2020-11-19 20:55:00|201420|201270|201403.8|201253.8|201489.9|201339.9|201391.3|201241.3|915
1605819600000|2020-11-19 21:00:00|201399.8|201249.8|201343|201193|201442.4|201292.4|201338.1|201188.1|705
1605819900000|2020-11-19 21:05:00|201342.8|201192.8|201351.3|201201.3|201370.4|201220.4|201331.2|201181.2|500
1605820200000|2020-11-19 21:10:00|201352.3|201202.3|201381.9|201231.9|201406.5|201256.5|201337.6|201187.6|516
1605820500000|2020-11-19 21:15:00|201382.5|201232.5|201356.8|201206.8|201424.1|201274.1|201351.1|201201.1|483
1605820800000|2020-11-19 21:20:00|201356|201206|201372.7|201222.7|201384.1|201234.1|201339.2|201189.2|311
1605821100000|2020-11-19 21:25:00|201373.2|201223.2|201512|201362|201512|201362|201357.5|201207.5|348
1605821400000|2020-11-19 21:30:00|201512.9|201362.9|201597.9|201447.9|201597.9|201447.9|201466.8|201316.8|606
1605821700000|2020-11-19 21:35:00|201600.1|201450.1|201627.6|201477.6|201629.9|201479.9|201570|201420|422
1605822000000|2020-11-19 21:40:00|201624.7|201474.7|201650.9|201500.9|201661.8|201511.8|201619.5|201469.5|362
1605822300000|2020-11-19 21:45:00|201655.9|201505.9|201656.7|201506.7|201682.3|201532.3|201631.3|201481.3|292
1605822600000|2020-11-19 21:50:00|201652.7|201502.7|202025.3|201875.3|202043.1|201893.1|201635.5|201485.5|462
1605822900000|2020-11-19 21:55:00|202009.9|201859.9|201978.8|201828.8|202135.5|201985.5|201917|201757|593
1605823200000|2020-11-19 22:00:00|201979.9|201829.9|201886.2|201736.2|201979.9|201829.9|201861.9|201711.9|58
1605823500000|2020-11-19 22:05:00|201879.2|201729.2|201990.4|201739.5|202123.8|201824.2|201837.9|201654.4|217
1605823800000|2020-11-19 22:10:00|201989.5|201736.4|202072.4|201753.4|202087.2|201871.4|201923.3|201701.1|234
1605824100000|2020-11-19 22:15:00|202073.1|201754.1|202043.9|201893.9|202145.6|201930.9|201963.1|201733.8|222
1605824400000|2020-11-19 22:20:00|202035.9|201885.9|202011.1|201861.1|202171.2|201955.2|201997.6|201796.1|189
1605824700000|2020-11-19 22:25:00|201976|201826|202113.5|201845.2|202130.9|201978.1|201964.1|201775.7|168
1605825000000|2020-11-19 22:30:00|202031.1|201881.1|202099.9|201824.8|202140.4|201959|202023.6|201802.1|137
1605825300000|2020-11-19 22:35:00|202088.8|201813.5|202057.3|201907.3|202136.3|201961|202026.8|201752.7|151
1605825600000|2020-11-19 22:40:00|202057.7|201907.7|202177|201858|202214.1|202038.1|202017.2|201780.8|283
1605825900000|2020-11-19 22:45:00|202093.5|201943.5|202097|201947|202205.5|201999.7|202050.6|201835.5|247
1605826200000|2020-11-19 22:50:00|202105.5|201955.5|202106.1|201956.1|202228.7|202024|202065.2|201915.2|292
1605826500000|2020-11-19 22:55:00|202124.2|201974.2|202179.8|202029.8|202183|202033|202102.4|201952.4|233
1605826800000|2020-11-19 23:00:00|202180.4|202030.4|202521.9|202371.9|202566.5|202416.5|202167.4|202017.4|547
1605827100000|2020-11-19 23:05:00|202522.5|202372.5|202411|202261|202522.6|202372.6|202392.5|202242.5|442
1605827400000|2020-11-19 23:10:00|202399|202249|202372.1|202222.1|202457.8|202307.8|202352.1|202202.1|356
1605827700000|2020-11-19 23:15:00|202375.9|202225.9|202472|202322|202485.2|202335.2|202370.7|202220.7|354
1605828000000|2020-11-19 23:20:00|202469.2|202319.2|202413.1|202263.1|202469.2|202319.2|202365|202215|422
1605828300000|2020-11-19 23:25:00|202411.9|202261.9|202471.2|202321.2|202475.8|202325.8|202358.6|202208.6|391
1605828600000|2020-11-19 23:30:00|202470.9|202320.9|202496.9|202346.9|202511.5|202361.5|202441|202291|331
1605828900000|2020-11-19 23:35:00|202497.4|202347.4|202504.5|202354.5|202553.9|202403.9|202482.8|202332.8|407
1605829200000|2020-11-19 23:40:00|202504.3|202354.3|202498.2|202348.2|202547|202397|202448.6|202298.6|401
1605829500000|2020-11-19 23:45:00|202500.8|202350.8|202546.2|202396.2|202546.2|202396.2|202497|202347|315
1605829800000|2020-11-19 23:50:00|202546.4|202396.4|202523.2|202373.2|202566.4|202416.4|202483.4|202333.4|385
1605830100000|2020-11-19 23:55:00|202523.4|202373.4|202592.3|202442.3|202613.9|202463.9|202519.4|202369.4|331
1605830400000|2020-11-20 00:00:00|202592.2|202442.2|202367.1|202217.1|202601.4|202451.4|202361.3|202211.3|585
1605830700000|2020-11-20 00:05:00|202365.6|202215.6|202205.1|202055.1|202406.1|202256.1|202192.5|202042.5|552
1605831000000|2020-11-20 00:10:00|202204.6|202054.6|202279.3|202129.3|202328.9|202178.9|202049.6|201899.6|665
1605831300000|2020-11-20 00:15:00|202265.7|202115.7|202441.8|202291.8|202455.1|202305.1|202232.9|202082.9|476
1605831600000|2020-11-20 00:20:00|202442.7|202292.7|202432.5|202282.5|202447.3|202339.5|202379.7|202229.7|438
1605831900000|2020-11-20 00:25:00|202432.4|202282.4|202433.8|202283.8|202493|202343|202390.6|202240.6|483
1605832200000|2020-11-20 00:30:00|202427.2|202277.2|202269.8|202119.8|202428.8|202278.8|202230.6|202080.6|497
1605832500000|2020-11-20 00:35:00|202269.1|202119.1|202301.1|202151.1|202362|202212|202266.7|202116.7|398
1605832800000|2020-11-20 00:40:00|202301.6|202151.6|202319.6|202169.6|202345.5|202195.5|202301.6|202151.6|415
1605833100000|2020-11-20 00:45:00|202318.9|202168.9|202303.7|202153.7|202372.2|202222.2|202298.1|202148.1|454
1605833400000|2020-11-20 00:50:00|202315.3|202165.3|202342.6|202192.6|202399.2|202249.2|202305.9|202155.9|482
1605833700000|2020-11-20 00:55:00|202346.1|202196.1|202319.3|202169.3|202359.6|202209.6|202269.6|202119.6|529
1605834000000|2020-11-20 01:00:00|202317.9|202167.9|202361.4|202211.4|202385.2|202235.2|202261.8|202111.8|513
1605834300000|2020-11-20 01:05:00|202358.8|202208.8|202272.5|202122.5|202360.9|202210.9|202238.3|202088.3|451
1605834600000|2020-11-20 01:10:00|202271.6|202121.6|202215.6|202065.6|202280.2|202130.2|202193.8|202043.8|501
1605834900000|2020-11-20 01:15:00|202214.9|202064.9|202115.9|201965.9|202214.9|202064.9|202107.4|201957.4|494
1605835200000|2020-11-20 01:20:00|202118|201968|202147.6|201997.6|202197.8|202047.8|202071.5|201921.5|490
1605835500000|2020-11-20 01:25:00|202149.2|201999.2|202239.5|202089.5|202280.9|202130.9|202146.2|201996.2|537
1605835800000|2020-11-20 01:30:00|202251.1|202101.1|202301.9|202151.9|202320.9|202170.9|202219.8|202069.8|570
1605836100000|2020-11-20 01:35:00|202297.3|202147.3|202230.2|202080.2|202313.5|202163.5|202219.8|202069.8|506
1605836400000|2020-11-20 01:40:00|202230.5|202080.5|202235.2|202085.2|202296.9|202146.9|202228.5|202078.5|525
1605836700000|2020-11-20 01:45:00|202236.8|202086.8|202243.2|202093.2|202244.8|202094.8|202137.5|201987.5|473
1605837000000|2020-11-20 01:50:00|202242.4|202092.4|202203.7|202053.7|202321.2|202171.2|202193.3|202043.3|552
1605837300000|2020-11-20 01:55:00|202203.8|202053.8|202247.8|202097.8|202250.9|202100.9|202200.9|202050.9|477
1605837600000|2020-11-20 02:00:00|202245.9|202095.9|202394.8|202244.8|202437|202287|202245.8|202095.8|508
1605837900000|2020-11-20 02:05:00|202392.7|202242.7|202396.9|202246.9|202475.2|202325.2|202374.3|202224.3|466
1605838200000|2020-11-20 02:10:00|202399|202249|202459.9|202309.9|202484.7|202334.7|202396.8|202246.8|480
1605838500000|2020-11-20 02:15:00|202460.5|202310.5|202480.7|202330.7|202483.2|202333.2|202418.7|202268.7|392
1605838800000|2020-11-20 02:20:00|202473.7|202323.7|202501.1|202351.1|202508.5|202358.5|202456.5|202306.5|377
1605839100000|2020-11-20 02:25:00|202495.8|202345.8|202612.4|202462.4|202637.3|202487.3|202495.8|202345.8|429
1605839400000|2020-11-20 02:30:00|202612.6|202462.6|202567.9|202417.9|202666.6|202516.6|202558.2|202408.2|421
1605839700000|2020-11-20 02:35:00|202568.5|202418.5|202491.6|202341.6|202593|202443|202475.1|202325.1|327
1605840000000|2020-11-20 02:40:00|202490.3|202340.3|202452.1|202302.1|202531.2|202381.2|202444.3|202294.3|302
1605840300000|2020-11-20 02:45:00|202454|202304|202375.8|202225.8|202458.4|202308.4|202366.9|202216.9|324
1605840600000|2020-11-20 02:50:00|202376.9|202226.9|202443.5|202293.5|202443.5|202293.5|202365.2|202215.2|343
1605840900000|2020-11-20 02:55:00|202451.9|202301.9|202377.5|202227.5|202481.4|202331.4|202373.2|202223.2|357
1605841200000|2020-11-20 03:00:00|202378.1|202228.1|202219.2|202069.2|202399.4|202249.4|202203.4|202053.4|452
1605841500000|2020-11-20 03:05:00|202219|202069|202208.4|202058.4|202245.8|202095.8|202200.6|202050.6|365
1605841800000|2020-11-20 03:10:00|202205.2|202055.2|202137.3|201987.3|202213.2|202063.2|202107.3|201957.3|367
1605842100000|2020-11-20 03:15:00|202140.4|201990.4|202168.3|202018.3|202171.4|202021.4|202115.9|201965.9|413
1605842400000|2020-11-20 03:20:00|202173.1|202023.1|202195.9|202045.9|202248.1|202098.1|202134.6|201984.6|553
1605842700000|2020-11-20 03:25:00|202189.9|202039.9|202219.4|202069.4|202236.4|202086.4|202162.5|202012.5|394
1605843000000|2020-11-20 03:30:00|202218.4|202068.4|202268.2|202118.2|202269.2|202119.2|202205.8|202055.8|425
1605843300000|2020-11-20 03:35:00|202265.6|202115.6|202273|202123|202289.4|202139.4|202241|202091|352
1605843600000|2020-11-20 03:40:00|202274.8|202124.8|202275.7|202125.7|202287.7|202137.7|202212.6|202062.6|349
1605843900000|2020-11-20 03:45:00|202275.3|202125.3|202254.2|202104.2|202301.7|202151.7|202246.4|202096.4|438
1605844200000|2020-11-20 03:50:00|202253.7|202103.7|202325|202175|202336.4|202186.4|202246.4|202096.4|451
1605844500000|2020-11-20 03:55:00|202325.7|202175.7|202278.3|202128.3|202340.5|202190.5|202265.3|202115.3|395
1605844800000|2020-11-20 04:00:00|202278.2|202128.2|202264.4|202114.4|202298.1|202148.1|202260.2|202110.2|332
1605845100000|2020-11-20 04:05:00|202263.1|202113.1|202226.4|202076.4|202275.5|202125.5|202218.3|202068.3|326
1605845400000|2020-11-20 04:10:00|202226|202076|202173.6|202023.6|202253.5|202103.5|202169.9|202019.9|392
1605845700000|2020-11-20 04:15:00|202175.2|202025.2|202192|202042|202215.3|202065.3|202160.3|202010.3|403
1605846000000|2020-11-20 04:20:00|202192.4|202042.4|202172|202022|202199.9|202049.9|202154|202004|333
1605846300000|2020-11-20 04:25:00|202172.2|202022.2|202179.3|202029.3|202211.6|202061.6|202169.3|202019.3|305
1605846600000|2020-11-20 04:30:00|202179.2|202029.2|202170.3|202020.3|202181.5|202031.5|202123.6|201973.6|323
1605846900000|2020-11-20 04:35:00|202170.4|202020.4|202114.9|201964.9|202173.4|202023.4|202106.6|201956.6|343
1605847200000|2020-11-20 04:40:00|202109.5|201959.5|202096|201946|202128|201978|202051.7|201901.7|459
1605847500000|2020-11-20 04:45:00|202082.8|201932.8|202129.7|201979.7|202144.8|201994.8|202081.5|201931.5|436
1605847800000|2020-11-20 04:50:00|202128.8|201978.8|202156.1|202006.1|202189.1|202039.1|202122.1|201972.1|473
1605848100000|2020-11-20 04:55:00|202152.7|202002.7|202201.1|202051.1|202203.8|202053.8|202134.7|201984.7|358
1605848400000|2020-11-20 05:00:00|202200.8|202050.8|202215.7|202065.7|202240.2|202090.2|202196.9|202046.9|489
1605848700000|2020-11-20 05:05:00|202215.4|202065.4|202245.8|202095.8|202266.4|202116.4|202206.7|202056.7|397
1605849000000|2020-11-20 05:10:00|202246.6|202096.6|202296.7|202146.7|202301.5|202151.5|202242.5|202092.5|378
1605849300000|2020-11-20 05:15:00|202296.2|202146.2|202319.4|202169.4|202323.3|202173.3|202289|202139|414
1605849600000|2020-11-20 05:20:00|202319.9|202169.9|202317.8|202167.8|202322.4|202172.4|202271.8|202121.8|274
1605849900000|2020-11-20 05:25:00|202318.4|202168.4|202322.5|202172.5|202342|202192|202315.7|202165.7|377
1605850200000|2020-11-20 05:30:00|202315.8|202165.8|202276.3|202126.3|202323.4|202173.4|202199.5|202049.5|447
1605850500000|2020-11-20 05:35:00|202276.6|202126.6|202246|202096|202285.1|202135.1|202196.7|202046.7|452
1605850800000|2020-11-20 05:40:00|202245|202095|202211.9|202061.9|202250.6|202100.6|202127|201977|455
1605851100000|2020-11-20 05:45:00|202210.8|202060.8|202241.9|202091.9|202260.2|202110.2|202207.5|202057.5|376
1605851400000|2020-11-20 05:50:00|202242|202092|202246.9|202096.9|202270|202120|202209.4|202059.4|375
1605851700000|2020-11-20 05:55:00|202248.6|202098.6|202215.7|202065.7|202248.6|202098.6|202170.9|202020.9|516
1605852000000|2020-11-20 06:00:00|202219.4|202069.4|202317|202167|202331.9|202181.9|202218.1|202068.1|453
1605852300000|2020-11-20 06:05:00|202315.9|202165.9|202296.5|202146.5|202343.3|202193.3|202258.1|202108.1|443
1605852600000|2020-11-20 06:10:00|202295.3|202145.3|202201|202051|202305.1|202155.1|202194.8|202044.8|491
1605852900000|2020-11-20 06:15:00|202204.8|202054.8|202195.9|202045.9|202213.8|202063.8|202115.8|201965.8|442
1605853200000|2020-11-20 06:20:00|202196.1|202046.1|202193.8|202043.8|202257.8|202107.8|202189.6|202039.6|492
1605853500000|2020-11-20 06:25:00|202193.7|202043.7|202133.9|201983.9|202196.3|202046.3|202123.3|201973.3|436
1605853800000|2020-11-20 06:30:00|202133.2|201983.2|202168.9|202018.9|202193.4|202043.4|202089.6|201939.6|532
1605854100000|2020-11-20 06:35:00|202169.3|202019.3|202126.5|201976.5|202260.2|202110.2|202124.7|201974.7|591
1605854400000|2020-11-20 06:40:00|202129|201979|202159.2|202009.2|202178|202028|202094.4|201944.4|404
1605854700000|2020-11-20 06:45:00|202161.7|202011.7|202123.8|201973.8|202172.4|202022.4|202121|201971|424
1605855000000|2020-11-20 06:50:00|202124.5|201974.5|202198.1|202048.1|202207.7|202057.7|202103.6|201953.6|393
1605855300000|2020-11-20 06:55:00|202196.9|202046.9|202251.8|202101.8|202263.5|202113.5|202183.1|202033.1|339
1605855600000|2020-11-20 07:00:00|202253.7|202103.7|202034.3|201884.3|202253.7|202103.7|201990.4|201840.4|555
1605855900000|2020-11-20 07:05:00|202034.4|201884.4|202208.6|202058.6|202242.4|202092.4|202033.5|201883.5|633
1605856200000|2020-11-20 07:10:00|202209.4|202059.4|202225.4|202075.4|202277|202167|202170.1|202020.1|584
1605856500000|2020-11-20 07:15:00|202224.7|202074.7|202211|202061|202248.5|202098.5|202175.5|202025.5|627
1605856800000|2020-11-20 07:20:00|202210.4|202060.4|202322.4|202172.4|202332.8|202182.8|202208.9|202058.9|477
1605857100000|2020-11-20 07:25:00|202317.4|202167.4|202341.8|202191.8|202371.1|202221.1|202248.8|202098.8|527
1605857400000|2020-11-20 07:30:00|202342.4|202192.4|202333|202183|202346.3|202196.3|202160.1|202010.1|648
1605857700000|2020-11-20 07:35:00|202334.1|202184.1|202354.3|202204.3|202414|202264|202293.7|202143.7|656
1605858000000|2020-11-20 07:40:00|202349.3|202199.3|202530|202380|202537|202387|202326.5|202176.5|757
1605858300000|2020-11-20 07:45:00|202529.6|202379.6|202456.8|202306.8|202535.4|202385.4|202414|202264|662
1605858600000|2020-11-20 07:50:00|202463.9|202313.9|202379.9|202229.9|202588.3|202438.3|202375.1|202225.1|697
1605858900000|2020-11-20 07:55:00|202380.4|202230.4|202507.4|202357.4|202538|202388|202380.4|202230.4|680
1605859200000|2020-11-20 08:00:00|202501.4|202351.4|202438.5|202288.5|202555.4|202405.4|202427.2|202277.2|787
1605859500000|2020-11-20 08:05:00|202441.6|202291.6|202429.7|202279.7|202504.2|202354.2|202398.4|202248.4|733
1605859800000|2020-11-20 08:10:00|202429.6|202279.6|202422|202272|202570|202420|202418|202268|696
1605860100000|2020-11-20 08:15:00|202422.1|202272.1|202301|202151|202425.4|202275.4|202187.5|202037.5|723
1605860400000|2020-11-20 08:20:00|202302.4|202152.4|202174.9|202024.9|202303.5|202153.5|202160.8|202010.8|595
1605860700000|2020-11-20 08:25:00|202175.3|202025.3|202133.7|201983.7|202210.8|202060.8|202067.6|201917.6|742
1605861000000|2020-11-20 08:30:00|202133.8|201983.8|202215.5|202065.5|202221.2|202071.2|202122.6|201972.6|772
1605861300000|2020-11-20 08:35:00|202214.5|202064.5|202257|202107|202324.3|202174.3|202151.5|202001.5|626
1605861600000|2020-11-20 08:40:00|202259.9|202109.9|202168.7|202018.7|202260.8|202110.8|202084.5|201934.5|729
1605861900000|2020-11-20 08:45:00|202169.3|202019.3|202155.6|202005.6|202170.5|202020.5|201991.5|201841.5|646
1605862200000|2020-11-20 08:50:00|202155.8|202005.8|202078.3|201928.3|202161.2|202011.2|202069.9|201919.9|632
1605862500000|2020-11-20 08:55:00|202077.4|201927.4|201974|201824|202124.2|202011|201944.4|201794.4|667
1605862800000|2020-11-20 09:00:00|201954.8|201804.8|202011.1|201861.1|202033.6|201883.6|201903|201753|718
1605863100000|2020-11-20 09:05:00|202012.8|201862.8|202112.5|201962.5|202158.9|202008.9|201992.4|201842.4|772
1605863400000|2020-11-20 09:10:00|202110.9|201960.9|202042.8|201892.8|202131.4|201981.4|202017.6|201867.6|716
1605863700000|2020-11-20 09:15:00|202042.4|201892.4|202064|201914|202067.1|201917.1|201937.6|201787.6|696
1605864000000|2020-11-20 09:20:00|202062.1|201912.1|202099.9|201949.9|202158|202008|202043.3|201893.3|684
1605864300000|2020-11-20 09:25:00|202100|201950|201896.6|201746.6|202192.9|202042.9|201886.8|201736.8|753
1605864600000|2020-11-20 09:30:00|201896.3|201746.3|201915.5|201765.5|201938.5|201788.5|201851.5|201701.5|682
1605864900000|2020-11-20 09:35:00|201913.3|201763.3|201836.6|201686.6|202003.9|201853.9|201804|201654|708
1605865200000|2020-11-20 09:40:00|201848.7|201698.7|201720.8|201570.8|201848.7|201698.7|201705.7|201555.7|747
1605865500000|2020-11-20 09:45:00|201721.1|201571.1|201701.1|201551.1|201773.2|201623.2|201625.5|201475.5|685
1605865800000|2020-11-20 09:50:00|201697.6|201547.6|201659.7|201509.7|201720.2|201570.2|201646.6|201496.6|630
1605866100000|2020-11-20 09:55:00|201656.6|201506.6|201666.3|201516.3|201799.2|201649.2|201656.6|201506.6|797
1605866400000|2020-11-20 10:00:00|201665.6|201515.6|201612.2|201462.2|201751.5|201601.5|201608.4|201458.4|761
1605866700000|2020-11-20 10:05:00|201612.5|201462.5|201696.9|201546.9|201752.5|201602.5|201595.2|201445.2|656
1605867000000|2020-11-20 10:10:00|201697.2|201547.2|201645.9|201495.9|201730.7|201580.7|201575.3|201425.3|616
1605867300000|2020-11-20 10:15:00|201644.2|201494.2|201763.3|201613.3|201794.6|201644.6|201644.1|201494.1|524
1605867600000|2020-11-20 10:20:00|201763.4|201613.4|201769.4|201619.4|201824.9|201674.9|201703.6|201553.6|511
1605867900000|2020-11-20 10:25:00|201770.3|201620.3|201651.1|201501.1|201801.8|201651.8|201616.8|201466.8|727
1605868200000|2020-11-20 10:30:00|201650.3|201500.3|201621.9|201471.9|201704.1|201554.1|201620.5|201470.5|690
1605868500000|2020-11-20 10:35:00|201623.4|201473.4|201667|201517|201690.3|201540.3|201561.7|201411.7|687
1605868800000|2020-11-20 10:40:00|201664.4|201514.4|201617.4|201467.4|201681.8|201531.8|201606.1|201456.1|758
1605869100000|2020-11-20 10:45:00|201617.6|201467.6|201548.9|201398.9|201708.6|201558.6|201542.4|201392.4|630
1605869400000|2020-11-20 10:50:00|201550.2|201400.2|201575.8|201425.8|201599.4|201449.4|201513.9|201363.9|749
1605869700000|2020-11-20 10:55:00|201574.2|201424.2|201607.6|201457.6|201660.8|201510.8|201532.8|201382.8|708
1605870000000|2020-11-20 11:00:00|201608.1|201458.1|201649.1|201499.1|201709.6|201559.6|201583.7|201433.7|699
1605870300000|2020-11-20 11:05:00|201636.3|201486.3|201516|201366|201641.5|201491.5|201491|201341|686
1605870600000|2020-11-20 11:10:00|201516.2|201366.2|201279.1|201129.1|201577.8|201427.8|201250.7|201100.7|692
1605870900000|2020-11-20 11:15:00|201283.3|201133.3|201367.8|201217.8|201453|201303|201277.3|201127.3|636
1605871200000|2020-11-20 11:20:00|201367.4|201217.4|201350.1|201200.1|201368.3|201218.3|201213.8|201063.8|690
1605871500000|2020-11-20 11:25:00|201350|201200|201390.2|201240.2|201425.4|201275.4|201324.4|201174.4|640
1605871800000|2020-11-20 11:30:00|201389.5|201239.5|201356.5|201206.5|201433|201283|201329.7|201179.7|669
1605872100000|2020-11-20 11:35:00|201356.8|201206.8|201264.1|201114.1|201404.6|201254.6|201229.7|201079.7|719
1605872400000|2020-11-20 11:40:00|201263.5|201113.5|201296.5|201146.5|201322.7|201172.7|201248|201098|724
1605872700000|2020-11-20 11:45:00|201295.9|201145.9|201113.4|200963.4|201309.9|201159.9|201091.3|200941.3|758
1605873000000|2020-11-20 11:50:00|201113.7|200963.7|201058.8|200908.8|201115.9|200965.9|200931.2|200781.2|691
1605873300000|2020-11-20 11:55:00|201058|200908|200961.9|200811.9|201088.5|200938.5|200921.5|200771.5|782
1605873600000|2020-11-20 12:00:00|200951.9|200801.9|201066|200916|201079.4|200929.4|200907.9|200757.9|832
1605873900000|2020-11-20 12:05:00|201067.5|200917.5|201124|200974|201125.6|200975.6|200966.4|200816.4|795
1605874200000|2020-11-20 12:10:00|201125.5|200975.5|201016|200866|201132.2|201009|200993.8|200843.8|729
1605874500000|2020-11-20 12:15:00|201024.4|200874.4|201052.3|200902.3|201122.5|200972.5|200966.6|200839.8|746
1605874800000|2020-11-20 12:20:00|201041.7|200891.7|201105.4|200955.4|201162.3|201012.3|200995.8|200865.1|693
1605875100000|2020-11-20 12:25:00|201105.6|200955.6|201039.5|200889.5|201183.6|201033.6|201031|200881|661
1605875400000|2020-11-20 12:30:00|201039.3|200889.3|201101|200951|201182|201032|200960.3|200856.2|716
1605875700000|2020-11-20 12:35:00|201101.4|200951.4|201211.4|201061.4|201213.3|201063.3|201048.7|200898.7|706
1605876000000|2020-11-20 12:40:00|201210.7|201060.7|201414.6|201264.6|201470.3|201320.3|201207.9|201057.9|720
1605876300000|2020-11-20 12:45:00|201414.3|201264.3|201198|201048|201443.2|201302.9|201130.6|200980.6|775
1605876600000|2020-11-20 12:50:00|201197.2|201047.2|201203.9|201053.9|201313.9|201163.9|201157.9|201007.9|629
1605876900000|2020-11-20 12:55:00|201206.2|201056.2|201129.5|200979.5|201310.2|201160.2|201122.8|200972.8|664
1605877200000|2020-11-20 13:00:00|201132.8|200982.8|201051.6|200901.6|201153.9|201003.9|200980.7|200830.7|803
1605877500000|2020-11-20 13:05:00|201048.1|200898.1|201165|201015|201171.6|201021.6|201034.9|200884.9|841
1605877800000|2020-11-20 13:10:00|201165.9|201015.9|201265.9|201115.9|201283.6|201133.6|201082.3|200932.3|757
1605878100000|2020-11-20 13:15:00|201265.4|201115.4|201432.7|201282.7|201432.7|201282.7|201205.1|201055.1|680
1605878400000|2020-11-20 13:20:00|201430.4|201280.4|201670.9|201520.9|201672.4|201522.4|201430.4|201280.4|856
1605878700000|2020-11-20 13:25:00|201671.7|201521.7|201744.5|201594.5|201754.3|201604.3|201626.5|201476.5|810
1605879000000|2020-11-20 13:30:00|201743.3|201593.3|201433.6|201283.6|201745.6|201595.6|201414.9|201264.9|784
1605879300000|2020-11-20 13:35:00|201431|201281|201561.4|201411.4|201613.5|201463.5|201364.4|201229.8|729
1605879600000|2020-11-20 13:40:00|201565|201415|201690.5|201540.5|201696.7|201546.7|201543.8|201393.8|860
1605879900000|2020-11-20 13:45:00|201689.4|201539.4|201745.2|201595.2|201798.7|201648.7|201604.5|201454.5|873
1605880200000|2020-11-20 13:50:00|201746.8|201596.8|201647.8|201497.8|201762|201612|201562.2|201412.2|832
1605880500000|2020-11-20 13:55:00|201649.9|201499.9|201784.4|201634.4|201790.3|201640.3|201574.6|201424.6|855
1605880800000|2020-11-20 14:00:00|201782.5|201632.5|201732.9|201582.9|201795.5|201645.5|201643.4|201493.4|888
1605881100000|2020-11-20 14:05:00|201733.8|201583.8|201628.5|201478.5|201739.7|201589.7|201477.4|201327.4|887
1605881400000|2020-11-20 14:10:00|201630.6|201480.6|201543.1|201393.1|201702.6|201552.6|201534|201384|868
1605881700000|2020-11-20 14:15:00|201567.3|201417.3|201518|201368|201616.8|201466.8|201393.8|201243.8|838
1605882000000|2020-11-20 14:20:00|201525|201375|201558.2|201408.2|201633.8|201483.8|201447.8|201297.8|955
1605882300000|2020-11-20 14:25:00|201556.7|201406.7|201486.6|201336.6|201612.6|201462.6|201418.2|201279.7|894
1605882600000|2020-11-20 14:30:00|201473.3|201323.3|201366.8|201216.8|201563.2|201413.2|201350.9|201200.9|981
1605882900000|2020-11-20 14:35:00|201371.3|201221.3|201367.8|201217.8|201506.6|201356.6|201338.1|201188.1|937
1605883200000|2020-11-20 14:40:00|201366.9|201216.9|201355.3|201205.3|201462.3|201360.3|201313.6|201163.6|841
1605883500000|2020-11-20 14:45:00|201355.5|201205.5|201283.3|201133.3|201441.3|201291.3|201243.5|201093.5|879
1605883800000|2020-11-20 14:50:00|201283.5|201133.5|201344.6|201194.6|201358.8|201208.8|201222.1|201072.1|910
1605884100000|2020-11-20 14:55:00|201345.3|201195.3|201436.3|201286.3|201480|201330|201332|201182|762
1605884400000|2020-11-20 15:00:00|201439.7|201289.7|201456.8|201306.8|201497.9|201364.3|201304.9|201154.9|825
1605884700000|2020-11-20 15:05:00|201458.9|201308.9|201366.4|201216.4|201458.9|201308.9|201316.9|201166.9|910
1605885000000|2020-11-20 15:10:00|201361.6|201211.6|201528.5|201378.5|201547.4|201397.4|201315.2|201165.2|900
1605885300000|2020-11-20 15:15:00|201529.7|201379.7|201745.2|201595.2|201750|201622.6|201529|201379|890
1605885600000|2020-11-20 15:20:00|201745.1|201595.1|201609.9|201459.9|201769.5|201663.4|201597.5|201447.5|903
1605885900000|2020-11-20 15:25:00|201611.6|201461.6|201400.7|201250.7|201694.6|201544.6|201395.8|201245.8|891
1605886200000|2020-11-20 15:30:00|201408.5|201258.5|201363.3|201213.3|201527.8|201400.7|201346.3|201196.3|854
1605886500000|2020-11-20 15:35:00|201371|201221|201144|200994|201371|201221|201000.5|200882.1|897
1605886800000|2020-11-20 15:40:00|201144.2|200994.2|201277.4|201127.4|201289.4|201139.4|201103.4|200978.9|852
1605887100000|2020-11-20 15:45:00|201276.3|201126.3|201391.3|201241.3|201404.5|201254.5|201260.1|201110.2|778
1605887400000|2020-11-20 15:50:00|201376.6|201226.6|201340.7|201190.7|201407.6|201257.6|201230|201119|609
1605887700000|2020-11-20 15:55:00|201339.8|201189.8|201252|201102|201442.6|201300.9|201212.1|201093.1|880
1605888000000|2020-11-20 16:00:00|201246.2|201096.2|201226|201076|201287.9|201160.6|201075.1|200947.9|965
1605888300000|2020-11-20 16:05:00|201223.1|201073.1|201072.1|200922.1|201255.7|201105.7|201050.9|200900.9|776
1605888600000|2020-11-20 16:10:00|201071.6|200921.6|201059.5|200909.5|201078.8|200928.8|200943.6|200800.5|742
1605888900000|2020-11-20 16:15:00|201059.4|200909.4|200946.8|200796.8|201061|200911|200845.1|200743.3|731
1605889200000|2020-11-20 16:20:00|200944.3|200794.3|201011.2|200861.2|201045.4|200935.5|200926.2|200776.2|678
1605889500000|2020-11-20 16:25:00|201012.7|200862.7|201027|200877|201050.6|200921.8|200967.1|200834.4|654
1605889800000|2020-11-20 16:30:00|201025.7|200875.7|201048.3|200898.3|201151|201033.5|200965.6|200827.4|905
1605890100000|2020-11-20 16:35:00|201047.7|200897.7|200940.7|200790.7|201052.7|200904.8|200898.1|200789.3|830
1605890400000|2020-11-20 16:40:00|200940.5|200790.5|200900.4|200750.4|200955|200817.3|200828.8|200724.5|687
1605890700000|2020-11-20 16:45:00|200846.2|200796.2|200982.9|200832.9|200990|200857|200831.1|200725.4|846
1605891000000|2020-11-20 16:50:00|200982.6|200832.6|200908.3|200758.3|201002.3|200852.3|200886|200736|830
1605891300000|2020-11-20 16:55:00|200903.3|200753.3|200921|200771|200929.7|200813.4|200862.5|200712.5|659
1605891600000|2020-11-20 17:00:00|200921.6|200771.6|200871.9|200821.9|200959.3|200835.1|200862.3|200761.7|710
1605891900000|2020-11-20 17:05:00|200872.6|200822.6|201051.7|200901.7|201062.5|200960.8|200861.1|200763.2|694
1605892200000|2020-11-20 17:10:00|201046.8|200896.8|201039.8|200889.8|201088.7|200938.7|200966.6|200816.6|750
1605892500000|2020-11-20 17:15:00|201039.6|200889.6|201019.6|200869.6|201106.6|200959.9|201004.1|200854.6|698
1605892800000|2020-11-20 17:20:00|201019.4|200869.4|201016.2|200866.2|201039.2|200898.4|200948.3|200830.1|700
1605893100000|2020-11-20 17:25:00|201016.3|200866.3|201046.2|200896.2|201085.4|200935.4|201009.1|200859.1|704
1605893400000|2020-11-20 17:30:00|201042.3|200892.3|201120.9|200970.9|201155.4|201005.4|201032.6|200882.6|766
1605893700000|2020-11-20 17:35:00|201123|200973|201051.5|200901.5|201135.4|201021.8|201028.7|200878.7|742
1605894000000|2020-11-20 17:40:00|201051.3|200901.3|201118.3|200968.3|201123|201023.1|201026.5|200897.3|693
1605894300000|2020-11-20 17:45:00|201119.1|200969.1|201182.2|201032.2|201254.5|201155.2|201080|200968|724
1605894600000|2020-11-20 17:50:00|201191.4|201041.4|201250.7|201100.7|201257.3|201152.3|201142.2|201009.3|757
1605894900000|2020-11-20 17:55:00|201268.9|201118.9|201125.3|200975.3|201285.3|201176.2|201077.5|200967|700
1605895200000|2020-11-20 18:00:00|201125.2|200975.2|201087.4|200937.4|201147|201027.9|201043.2|200893.2|753
1605895500000|2020-11-20 18:05:00|201087.5|200937.5|201070.1|200920.1|201119.8|201006.3|201009.5|200905.2|777
1605895800000|2020-11-20 18:10:00|201070.4|200920.4|201075.1|200925.1|201120.1|201000.1|201022.7|200881|810
1605896100000|2020-11-20 18:15:00|201075.6|200925.6|201018.9|200868.9|201143.4|201010.9|200966|200853.3|732
1605896400000|2020-11-20 18:20:00|201019.5|200869.5|201022.4|200872.4|201071|200929.9|200930.1|200819.1|737
1605896700000|2020-11-20 18:25:00|201021.7|200871.7|200853|200803|201022.3|200872.3|200838.2|200734.2|742
1605897000000|2020-11-20 18:30:00|200853.2|200803.2|200906.3|200756.3|200936.6|200820.6|200798.7|200697.8|716
1605897300000|2020-11-20 18:35:00|200904.4|200754.4|200879.7|200729.7|200908.1|200786.9|200781.9|200631.9|690
1605897600000|2020-11-20 18:40:00|200881.1|200731.1|200955.1|200805.1|200992.9|200842.9|200868.9|200718.9|700
1605897900000|2020-11-20 18:45:00|200955.4|200805.4|201015.3|200865.3|201024.6|200911.1|200937.8|200787.8|734
1605898200000|2020-11-20 18:50:00|201014.6|200864.6|200939.7|200789.7|201072|200922|200917.9|200767.9|586
1605898500000|2020-11-20 18:55:00|200919.1|200769.1|200940.6|200790.6|200981.1|200831.1|200914.7|200764.7|668
1605898800000|2020-11-20 19:00:00|200939.2|200789.2|200887.7|200737.7|200958.2|200827.5|200857.4|200707.4|706
1605899100000|2020-11-20 19:05:00|200885.7|200735.7|200830.4|200680.4|200902.9|200763.5|200812.3|200662.4|579
1605899400000|2020-11-20 19:10:00|200831|200681|200687.7|200537.7|200834.8|200684.8|200638.4|200510|747
1605899700000|2020-11-20 19:15:00|200687.6|200537.6|200629.9|200479.9|200710|200573.9|200581|200477.1|721
1605900000000|2020-11-20 19:20:00|200626|200476|200619.3|200569.3|200671.8|200571.6|200558|200442.4|741
1605900300000|2020-11-20 19:25:00|200618.4|200568.4|200648.5|200498.5|200697.4|200587.3|200596.9|200496|719
1605900600000|2020-11-20 19:30:00|200643.5|200493.5|200636.3|200486.3|200659.5|200543.2|200562.4|200443|746
1605900900000|2020-11-20 19:35:00|200636.1|200486.1|200669.2|200519.2|200701|200602.4|200591.1|200452.7|704
1605901200000|2020-11-20 19:40:00|200669.7|200519.7|200702.3|200552.3|200713.8|200613.6|200618.3|200508.8|728
1605901500000|2020-11-20 19:45:00|200701.5|200551.5|200802.4|200652.4|200822.5|200712.2|200649.5|200534.5|744
1605901800000|2020-11-20 19:50:00|200801.7|200651.7|200860.8|200710.8|200867.3|200746.2|200796.2|200648|720
1605902100000|2020-11-20 19:55:00|200859.9|200709.9|200938.8|200788.8|200992.6|200842.6|200847.6|200697.6|800
1605902400000|2020-11-20 20:00:00|200937.3|200787.3|200967|200817|201028.1|200878.1|200922.6|200772.6|830
1605902700000|2020-11-20 20:05:00|200992|200842|201127.9|200977.9|201136.9|200986.9|200987.2|200837.2|764
1605903000000|2020-11-20 20:10:00|201127.8|200977.8|201163.4|201013.4|201176.4|201026.4|201052.8|200902.8|826
1605903300000|2020-11-20 20:15:00|201165.1|201015.1|201104.3|200954.3|201174.8|201024.8|201076.9|200926.9|853
1605903600000|2020-11-20 20:20:00|201106.1|200956.1|201101.7|200951.7|201113.9|200963.9|201007.1|200857.1|793
1605903900000|2020-11-20 20:25:00|201101.4|200951.4|200982.5|200832.5|201106.2|200956.2|200973.9|200823.9|761
1605904200000|2020-11-20 20:30:00|200980.8|200830.8|200884.9|200734.9|200988.5|200838.5|200838.1|200688.1|861
1605904500000|2020-11-20 20:35:00|200889.8|200739.8|200807|200657|200903.9|200753.9|200752.4|200602.4|795
1605904800000|2020-11-20 20:40:00|200804.1|200654.1|200756.8|200606.8|200841|200691|200750.5|200600.5|886
1605905100000|2020-11-20 20:45:00|200756.4|200606.4|200705.3|200555.3|200759.7|200609.7|200602.1|200452.1|768
1605905400000|2020-11-20 20:50:00|200705.7|200555.7|200779.1|200629.1|200794.9|200644.9|200686.4|200536.4|876
1605905700000|2020-11-20 20:55:00|200777.7|200627.7|200694.6|200544.6|200816.2|200666.2|200691.5|200541.5|767
1605906000000|2020-11-20 21:00:00|200696|200546|201003|200853|201033|200883|200693|200543|826
1605906300000|2020-11-20 21:05:00|201030|200880|200927|200777|201060|200910|200908|200758|677
1605906600000|2020-11-20 21:10:00|200927|200777|201049|200899|201073|200923|200920|200770|542
1605906900000|2020-11-20 21:15:00|201050|200900|201145|200995|201186|201036|201029|200879|413
1605907200000|2020-11-20 21:20:00|201144|200994|201084|200934|201150|201000|201055|200905|339
1605907500000|2020-11-20 21:25:00|201080|200930|201168|201018|201194|201044|201080|200930|407
1605907800000|2020-11-20 21:30:00|201170|201020|201111|200961|201173|201023|201110|200960|425
1605908100000|2020-11-20 21:35:00|201111|200961|201057|200907|201122|200972|201029|200879|405
1605908400000|2020-11-20 21:40:00|201057|200907|201062|200912|201086|200936|201015|200865|393
1605908700000|2020-11-20 21:45:00|201060|200910|201180|201030|201264|201114|201047|200826|370
1605909000000|2020-11-20 21:50:00|201172|201022|201129|200979|201260|201056|201042|200723|433
1605909300000|2020-11-20 21:55:00|201118|200968|201145|200995|201260|200998|201065|200878|106
1606078800000|2020-11-22 21:00:00|201214|200850|201139.5|200775.5|201234|200870|201139.5|200775.5|7
1606080000000|2020-11-22 21:20:00|201214|200850|201139.5|200775.5|201234|200870|201139.5|200775.5|6
1606080300000|2020-11-22 21:25:00|201214|200850|201214|200850|201234|200870|201214|200850|3
1606080600000|2020-11-22 21:30:00|201234|200870|201139.5|200775.5|201234|200870|201139.5|200775.5|5
1606080900000|2020-11-22 21:35:00|201227.5|200863.5|201139.5|200775.5|201227.5|200863.5|201092.9|200728.9|7
1606081200000|2020-11-22 21:40:00|201226|200862|201206|200842|201226|200862|201206|200842|9
1606081500000|2020-11-22 21:45:00|201139.5|200775.5|201139.5|200775.5|201139.5|200775.5|201139.5|200775.5|1
1606081800000|2020-11-22 21:50:00|201171.9|200816.3|201139.5|200775.5|201171.9|200820|201139.5|200775.5|6
1606082100000|2020-11-22 21:55:00|201170|200820|201139.5|200775.5|201170|200820|201139.5|200775.5|2
1606082400000|2020-11-22 22:00:00|201131|200767|201110.5|200746.5|201218|200854|201101.4|200737.4|12
1606082700000|2020-11-22 22:05:00|201155.4|200791.4|201112.5|200748.5|201227.6|200863.6|201099.5|200735.5|72
1606083000000|2020-11-22 22:10:00|201160.4|200796.4|201062.6|200738.6|201187.1|200823.1|201057.7|200733.7|219
1606083300000|2020-11-22 22:15:00|201002.6|200678.6|201045.8|200726.8|201090.9|200824.5|200974.5|200678.6|160
1606083600000|2020-11-22 22:20:00|201056.6|200737.6|200980.2|200661.2|201069.4|200750.4|200967.3|200648.3|161
1606083900000|2020-11-22 22:25:00|200991.4|200672.4|200983.4|200664.4|201015.9|200696.9|200926.8|200607.8|203
1606084200000|2020-11-22 22:30:00|200981.3|200662.3|200971.7|200652.7|201044.2|200725.2|200922.2|200603.2|193
1606084500000|2020-11-22 22:35:00|200939.8|200620.8|200967.8|200648.8|200999.2|200680.2|200921.4|200602.4|152
1606084800000|2020-11-22 22:40:00|200972.5|200653.5|200975|200656|200996.5|200677.5|200919.1|200600.1|203
1606085100000|2020-11-22 22:45:00|200975.1|200656.1|201156.8|200837.8|201186|200867|200918|200599|146
1606085400000|2020-11-22 22:50:00|201156.1|200837.1|201213.7|200894.7|201260.3|200941.3|201085.2|200766.2|214
1606085700000|2020-11-22 22:55:00|201201.8|200882.8|201137.3|200818.3|201202.9|200883.9|201137.2|200818.2|283
1606086000000|2020-11-22 23:00:00|201142.2|200823.2|201004.1|200685.1|201234.3|200915.3|200961.4|200674.3|732
1606086300000|2020-11-22 23:05:00|200965.3|200697.4|201012.5|200751.6|201100.7|200844.1|200906.4|200672|294
1606086600000|2020-11-22 23:10:00|201033.2|200736.6|201071.4|200752.4|201208.5|200889.5|200905.8|200682|353
1606086900000|2020-11-22 23:15:00|201078.2|200759.2|201024.6|200874.6|201167.1|200906.7|200971.4|200748.2|327
1606087200000|2020-11-22 23:20:00|201022.3|200872.3|201107.2|200806.2|201200.2|200909.3|200982.7|200777.1|312
1606087500000|2020-11-22 23:25:00|201116.9|200801.6|201112.1|200793.1|201193.5|200886|200990.2|200753.3|362
1606087800000|2020-11-22 23:30:00|201110.1|200791.1|201161.3|200850.3|201185.1|200912.4|200979.3|200765.2|285
1606088100000|2020-11-22 23:35:00|201149.7|200830.7|201120.3|200830.1|201166|200924.9|200978.3|200764.4|306
1606088400000|2020-11-22 23:40:00|201120.5|200825.9|201059.7|200909.7|201186.8|200944.4|201017.7|200818.3|263
1606088700000|2020-11-22 23:45:00|201150.5|200863.1|200968.4|200818.4|201174|200933.6|200938.9|200729.5|257
1606089000000|2020-11-22 23:50:00|200956.6|200806.6|200931.9|200781.9|201117.7|200847.4|200909.4|200715.3|339
1606089300000|2020-11-22 23:55:00|201038.9|200750|200963.6|200813.6|201123.9|200836.4|200882.3|200702.9|326
1606089600000|2020-11-23 00:00:00|201023|200764.3|200902.2|200752.2|201117.3|200859.5|200883.8|200683.7|405
1606089900000|2020-11-23 00:05:00|200899.1|200749.1|200862|200712|200927.1|200777.1|200816.2|200666.2|383
1606090200000|2020-11-23 00:10:00|200862.7|200712.7|200844.9|200694.9|200885.4|200735.4|200806.7|200656.7|456
1606090500000|2020-11-23 00:15:00|200847.6|200697.6|200818.6|200668.6|200856.5|200706.5|200793|200643|428
1606090800000|2020-11-23 00:20:00|200819.9|200669.9|200755.2|200605.2|200820.2|200670.2|200743.9|200593.9|471
1606091100000|2020-11-23 00:25:00|200755.6|200605.6|200727.2|200577.2|200790.9|200640.9|200705.7|200555.7|409
1606091400000|2020-11-23 00:30:00|200726.4|200576.4|200724.3|200574.3|200740|200590|200705.5|200555.5|385
1606091700000|2020-11-23 00:35:00|200723.3|200573.3|200732.9|200582.9|200741.5|200591.5|200706.3|200556.3|421
1606092000000|2020-11-23 00:40:00|200734.9|200584.9|200709.9|200559.9|200740.7|200590.7|200696.4|200546.4|441
1606092300000|2020-11-23 00:45:00|200710.6|200560.6|200712.4|200562.4|200719.2|200569.2|200684.7|200534.7|394
1606092600000|2020-11-23 00:50:00|200704.3|200554.3|200719.7|200569.7|200722.4|200572.4|200694.5|200544.5|339
1606092900000|2020-11-23 00:55:00|200715.4|200565.4|200692.7|200542.7|200726|200576|200681.1|200531.1|415
1606093200000|2020-11-23 01:00:00|200690.5|200540.5|200657.6|200507.6|200692.4|200542.4|200634.2|200484.2|645
1606093500000|2020-11-23 01:05:00|200656|200506|200632.7|200482.7|200698.4|200548.4|200627.8|200477.8|551
1606093800000|2020-11-23 01:10:00|200632.6|200482.6|200580.2|200430.2|200678.1|200528.1|200578.1|200428.1|582
1606094100000|2020-11-23 01:15:00|200581.4|200431.4|200550|200400|200596.6|200446.6|200549.7|200399.7|595
1606094400000|2020-11-23 01:20:00|200550.1|200400.1|200541.8|200391.8|200556.8|200406.8|200509.1|200359.1|598
1606094700000|2020-11-23 01:25:00|200543.9|200393.9|200550.9|200400.9|200569.3|200419.3|200521.5|200371.5|483
1606095000000|2020-11-23 01:30:00|200551.5|200401.5|200571.5|200421.5|200589.1|200439.1|200540.5|200390.5|636
1606095300000|2020-11-23 01:35:00|200573.5|200423.5|200576.5|200426.5|200634|200484|200555|200405|563
1606095600000|2020-11-23 01:40:00|200579.7|200429.7|200590.6|200440.6|200620|200470|200556|200406|503
1606095900000|2020-11-23 01:45:00|200591.7|200441.7|200639.3|200489.3|200671|200521|200570.7|200420.7|467
1606096200000|2020-11-23 01:50:00|200638|200488|200599|200449|200677|200527|200591.6|200441.6|362
1606096500000|2020-11-23 01:55:00|200599.5|200449.5|200581.6|200431.6|200627.8|200477.8|200573.2|200423.2|402
1606096800000|2020-11-23 02:00:00|200582.2|200432.2|200595.1|200445.1|200634.3|200484.3|200582.2|200432.2|367
1606097100000|2020-11-23 02:05:00|200591.1|200441.1|200553.6|200403.6|200599|200449|200548.9|200398.9|321
1606097400000|2020-11-23 02:10:00|200554.1|200404.1|200601.3|200451.3|200604.1|200454.1|200551.2|200401.2|330
1606097700000|2020-11-23 02:15:00|200598.4|200448.4|200610.1|200460.1|200643.3|200493.3|200590.6|200440.6|349
1606098000000|2020-11-23 02:20:00|200613|200463|200586.9|200436.9|200624.3|200474.3|200576.3|200426.3|349
1606098300000|2020-11-23 02:25:00|200587.2|200437.2|200617|200467|200626.9|200476.9|200582.3|200432.3|305
1606098600000|2020-11-23 02:30:00|200614|200464|200666.2|200516.2|200671.6|200521.6|200584.7|200434.7|350
1606098900000|2020-11-23 02:35:00|200666.8|200516.8|200661.8|200511.8|200678.2|200528.2|200631.4|200481.4|325
1606099200000|2020-11-23 02:40:00|200662.3|200512.3|200653|200503|200679.4|200529.4|200627.8|200477.8|324
1606099500000|2020-11-23 02:45:00|200654.2|200504.2|200637.8|200487.8|200665.9|200515.9|200621.2|200471.2|268
1606099800000|2020-11-23 02:50:00|200637.3|200487.3|200570.8|200420.8|200645.4|200495.4|200552.8|200402.8|322
1606100100000|2020-11-23 02:55:00|200570.4|200420.4|200591.1|200441.1|200623.7|200473.7|200559.8|200409.8|292
1606100400000|2020-11-23 03:00:00|200591.2|200441.2|200598.3|200448.3|200633.9|200483.9|200582.5|200432.5|322
1606100700000|2020-11-23 03:05:00|200597.5|200447.5|200594|200444|200603.7|200453.7|200564.4|200414.4|295
1606101000000|2020-11-23 03:10:00|200593.3|200443.3|200577.9|200427.9|200604.1|200454.1|200571|200421|232
1606101300000|2020-11-23 03:15:00|200576.3|200426.3|200579.1|200429.1|200601.3|200451.3|200558.5|200408.5|233
1606101600000|2020-11-23 03:20:00|200579.3|200429.3|200581.8|200431.8|200593.9|200443.9|200559.9|200409.9|293
1606101900000|2020-11-23 03:25:00|200582.5|200432.5|200632.1|200482.1|200634.2|200484.2|200564.6|200414.6|309
1606102200000|2020-11-23 03:30:00|200631.8|200481.8|200584.8|200434.8|200631.8|200481.8|200562.4|200412.4|371
1606102500000|2020-11-23 03:35:00|200584.7|200434.7|200605.9|200455.9|200628|200478|200574.4|200424.4|397
1606102800000|2020-11-23 03:40:00|200604|200454|200626.5|200476.5|200643|200493|200592.1|200442.1|363
1606103100000|2020-11-23 03:45:00|200626.6|200476.6|200624.5|200474.5|200641|200491|200595.6|200445.6|331
1606103400000|2020-11-23 03:50:00|200624.6|200474.6|200634.1|200484.1|200679|200529|200623.3|200473.3|285
1606103700000|2020-11-23 03:55:00|200634.7|200484.7|200668.3|200518.3|200672|200522|200624.2|200474.2|242
1606104000000|2020-11-23 04:00:00|200671.9|200521.9|200675.2|200525.2|200692.5|200542.5|200651.5|200501.5|271
1606104300000|2020-11-23 04:05:00|200673.1|200523.1|200665.3|200515.3|200706.5|200556.5|200642.4|200492.4|380
1606104600000|2020-11-23 04:10:00|200664.8|200514.8|200682.8|200532.8|200694.9|200544.9|200660.9|200510.9|338
1606104900000|2020-11-23 04:15:00|200682.2|200532.2|200648.4|200498.4|200703|200553|200645|200495|311
1606105200000|2020-11-23 04:20:00|200648.8|200498.8|200680.8|200530.8|200686.4|200536.4|200639.2|200489.2|374
1606105500000|2020-11-23 04:25:00|200680.3|200530.3|200676.7|200526.7|200695.3|200545.3|200667.2|200517.2|308
1606105800000|2020-11-23 04:30:00|200676.4|200526.4|200641.1|200491.1|200684.8|200534.8|200640.4|200490.4|306
1606106100000|2020-11-23 04:35:00|200641.3|200491.3|200653.9|200503.9|200671.9|200521.9|200639.6|200489.6|266
1606106400000|2020-11-23 04:40:00|200648.5|200498.5|200633.3|200483.3|200658.9|200508.9|200598.9|200448.9|328
1606106700000|2020-11-23 04:45:00|200631.4|200481.4|200601.6|200451.6|200635.6|200485.6|200600|200450|319
1606107000000|2020-11-23 04:50:00|200609.8|200459.8|200659.2|200509.2|200668.3|200518.3|200606.3|200456.3|364
1606107300000|2020-11-23 04:55:00|200658.1|200508.1|200659.4|200509.4|200670|200520|200633.6|200483.6|307
1606107600000|2020-11-23 05:00:00|200658.9|200508.9|200627.1|200477.1|200669.7|200519.7|200625.8|200475.8|345
1606107900000|2020-11-23 05:05:00|200628.4|200478.4|200670.6|200520.6|200677|200527|200627.3|200477.3|289
1606108200000|2020-11-23 05:10:00|200671.9|200521.9|200672.3|200522.3|200691.8|200541.8|200663.4|200513.4|337
1606108500000|2020-11-23 05:15:00|200672.6|200522.6|200635.7|200485.7|200672.6|200522.6|200625.2|200475.2|335
1606108800000|2020-11-23 05:20:00|200635|200485|200632.6|200482.6|200672|200522|200609.4|200459.4|301
1606109100000|2020-11-23 05:25:00|200633.1|200483.1|200637.6|200487.6|200674.5|200524.5|200617.7|200467.7|327
1606109400000|2020-11-23 05:30:00|200637.9|200487.9|200643.8|200493.8|200674.2|200524.2|200605|200455|282
1606109700000|2020-11-23 05:35:00|200647.3|200497.3|200659.7|200509.7|200665.8|200515.8|200628.2|200478.2|290
1606110000000|2020-11-23 05:40:00|200663.5|200513.5|200628.7|200478.7|200677.5|200527.5|200621.9|200471.9|267
1606110300000|2020-11-23 05:45:00|200585|200535|200638.6|200488.6|200648.1|200535|200585|200452.5|345
1606110600000|2020-11-23 05:50:00|200641.7|200491.7|200624.3|200474.3|200669.7|200519.7|200614|200464|361
1606110900000|2020-11-23 05:55:00|200624|200474|200578.1|200428.1|200633.3|200483.3|200555.9|200405.9|359
1606111200000|2020-11-23 06:00:00|200578.2|200428.2|200533.2|200383.2|200578.2|200428.2|200502|200352|387
1606111500000|2020-11-23 06:05:00|200533.9|200383.9|200563.9|200413.9|200572.6|200422.6|200528.5|200378.5|363
1606111800000|2020-11-23 06:10:00|200562.1|200412.1|200598.1|200448.1|200601.7|200451.7|200560|200410|340
1606112100000|2020-11-23 06:15:00|200597.6|200447.6|200503.5|200353.5|200618.6|200468.6|200500.6|200350.6|397
1606112400000|2020-11-23 06:20:00|200506.2|200356.2|200485.2|200335.2|200524.5|200374.5|200468.4|200318.4|473
1606112700000|2020-11-23 06:25:00|200483.3|200333.3|200540.1|200390.1|200568.7|200418.7|200450.8|200333.3|453
1606113000000|2020-11-23 06:30:00|200544.2|200394.2|200622|200472|200642|200492|200511.7|200361.7|458
1606113300000|2020-11-23 06:35:00|200621.1|200471.1|200603.6|200453.6|200668.4|200518.4|200595.6|200445.6|373
1606113600000|2020-11-23 06:40:00|200599.4|200449.4|200627.3|200477.3|200666.5|200516.5|200596.5|200446.5|385
1606113900000|2020-11-23 06:45:00|200627.6|200477.6|200635.5|200485.5|200655.1|200505.1|200597.2|200447.2|365
1606114200000|2020-11-23 06:50:00|200635.9|200485.9|200682.2|200532.2|200695.9|200545.9|200635.6|200485.6|374
1606114500000|2020-11-23 06:55:00|200682.4|200532.4|200636.4|200486.4|200685.1|200535.1|200614|200464|440
1606114800000|2020-11-23 07:00:00|200636.8|200486.8|200558.4|200408.4|200641.8|200491.8|200516.1|200366.1|661
1606115100000|2020-11-23 07:05:00|200561.1|200411.1|200504.5|200354.5|200561.1|200411.1|200488.6|200338.6|587
1606115400000|2020-11-23 07:10:00|200506.5|200356.5|200488.7|200338.7|200534.4|200384.4|200450.9|200300.9|717
1606115700000|2020-11-23 07:15:00|200489.8|200339.8|200463.2|200313.2|200491.8|200358.4|200403.6|200294.8|586
1606116000000|2020-11-23 07:20:00|200462.1|200312.1|200564|200414|200613|200463|200442|200292|552
1606116300000|2020-11-23 07:25:00|200567|200417|200523.4|200373.4|200579.6|200429.6|200506.9|200356.9|573
1606116600000|2020-11-23 07:30:00|200523.3|200373.3|200586.4|200436.4|200588|200438|200517.6|200367.6|488
1606116900000|2020-11-23 07:35:00|200587.5|200437.5|200525.8|200375.8|200648.8|200543.8|200523.2|200373.2|587
1606117200000|2020-11-23 07:40:00|200524.4|200374.4|200493.6|200343.6|200537.5|200408|200453.1|200328.6|545
1606117500000|2020-11-23 07:45:00|200494.1|200344.1|200482.2|200332.2|200528.2|200378.2|200475.5|200325.5|615
1606117800000|2020-11-23 07:50:00|200481.8|200331.8|200475.9|200325.9|200492.3|200342.3|200419.9|200269.9|693
1606118100000|2020-11-23 07:55:00|200477|200327|200460.4|200310.4|200497.3|200356.9|200406.9|200296.4|559
1606118400000|2020-11-23 08:00:00|200462.1|200312.1|200450.6|200300.6|200523.6|200373.6|200444.9|200294.9|715
1606118700000|2020-11-23 08:05:00|200450.4|200300.4|200406.5|200256.5|200450.4|200300.4|200328.3|200227.2|768
1606119000000|2020-11-23 08:10:00|200407.4|200257.4|200506.6|200356.6|200510.8|200360.8|200394.8|200244.8|733
1606119300000|2020-11-23 08:15:00|200506.8|200356.8|200466.5|200316.5|200588.4|200438.4|200416.9|200266.9|756
1606119600000|2020-11-23 08:20:00|200464.6|200314.6|200410.2|200260.2|200482.2|200332.2|200363.1|200222.5|672
1606119900000|2020-11-23 08:25:00|200411.4|200261.4|200435.6|200285.6|200450.4|200333.6|200383.6|200259.8|539
1606120200000|2020-11-23 08:30:00|200436.2|200286.2|200383.5|200233.5|200436.2|200296.1|200315.2|200217.6|739
1606120500000|2020-11-23 08:35:00|200381.2|200231.2|200536.4|200386.4|200552|200436.2|200380.4|200230.4|666
1606120800000|2020-11-23 08:40:00|200537|200387|200523.3|200373.3|200554.6|200404.6|200432.4|200282.4|583
1606121100000|2020-11-23 08:45:00|200520.6|200370.6|200398.2|200248.2|200537.5|200387.5|200384.6|200234.6|668
1606121400000|2020-11-23 08:50:00|200398.5|200248.5|200471.1|200321.1|200476.6|200326.6|200376|200226|561
1606121700000|2020-11-23 08:55:00|200471.7|200321.7|200440.2|200290.2|200482.4|200332.4|200412.2|200262.2|553
1606122000000|2020-11-23 09:00:00|200441.2|200291.2|200433.6|200283.6|200527.8|200377.8|200395.4|200245.4|629
1606122300000|2020-11-23 09:05:00|200432.9|200282.9|200376.3|200226.3|200434.2|200311.2|200361.2|200221.1|669
1606122600000|2020-11-23 09:10:00|200377.1|200227.1|200287.4|200137.4|200409.8|200308.9|200252.5|200102.5|699
1606122900000|2020-11-23 09:15:00|200286|200136|200246.4|200096.4|200291.5|200141.5|200161.1|200023.4|795
1606123200000|2020-11-23 09:20:00|200241.3|200091.3|200045.7|199895.7|200263.4|200113.4|200009.3|199887.4|801
1606123500000|2020-11-23 09:25:00|200045.8|199895.8|200091.5|199941.5|200118.6|199968.6|200045.8|199895.8|635
1606123800000|2020-11-23 09:30:00|200091.4|199941.4|200093.4|199943.4|200106.5|199956.5|199966.3|199816.3|741
1606124100000|2020-11-23 09:35:00|200094.4|199944.4|200178.5|200028.5|200255.4|200105.4|200075.6|199925.6|718
1606124400000|2020-11-23 09:40:00|200179.1|200029.1|200286.2|200136.2|200325|200175|200174.4|200024.4|728
1606124700000|2020-11-23 09:45:00|200284.9|200134.9|200216.2|200066.2|200350.6|200200.6|200210.5|200060.5|711
1606125000000|2020-11-23 09:50:00|200216.1|200066.1|200190.6|200040.6|200327.4|200177.4|200181|200031|651
1606125300000|2020-11-23 09:55:00|200188.2|200038.2|200195.9|200045.9|200213|200063|200105.5|199955.5|567
1606125600000|2020-11-23 10:00:00|200196.2|200046.2|200134.4|199984.4|200221.9|200071.9|200129.3|199979.3|629
1606125900000|2020-11-23 10:05:00|200134.6|199984.6|200111.1|199961.1|200136.9|199986.9|200085|199935|568
1606126200000|2020-11-23 10:10:00|200108.6|199958.6|200088.2|199938.2|200129.8|199979.8|200047.1|199897.1|610
1606126500000|2020-11-23 10:15:00|200087.9|199937.9|199993.6|199843.6|200088.8|199938.8|199981.8|199831.8|675
1606126800000|2020-11-23 10:20:00|199994.9|199844.9|199949.9|199799.9|200004.3|199854.3|199925.9|199775.9|487
1606127100000|2020-11-23 10:25:00|199949.6|199799.6|199959|199809|200014.9|199864.9|199941.5|199791.5|617
1606127400000|2020-11-23 10:30:00|199956|199806|200067.4|199917.4|200092|199942|199919.2|199769.2|696
1606127700000|2020-11-23 10:35:00|200067|199917|199999.3|199849.3|200069|199919|199991.4|199841.4|638
1606128000000|2020-11-23 10:40:00|199999.4|199849.4|200083.6|199933.6|200107.9|199957.9|199927.2|199777.2|654
1606128300000|2020-11-23 10:45:00|200084|199934|199975.6|199825.6|200106.8|199956.8|199918.6|199813.9|468
1606128600000|2020-11-23 10:50:00|199975.9|199825.9|200002.1|199852.1|200040.9|199890.9|199949.3|199799.3|630
1606128900000|2020-11-23 10:55:00|200002|199852|199922.8|199772.8|200105|199955|199872.9|199722.9|823
1606129200000|2020-11-23 11:00:00|199922.4|199772.4|199807.7|199657.7|199931.6|199781.6|199792.9|199642.9|713
1606129500000|2020-11-23 11:05:00|199817.6|199667.6|199703.8|199553.8|199858.7|199708.7|199697.7|199547.7|678
1606129800000|2020-11-23 11:10:00|199703.9|199553.9|199581.4|199431.4|199705|199555|199570.4|199420.4|741
1606130100000|2020-11-23 11:15:00|199582.2|199432.2|199753.9|199603.9|199767.5|199617.5|199540.1|199411.3|738
1606130400000|2020-11-23 11:20:00|199755.2|199605.2|199791.5|199641.5|199806.5|199697.2|199744.7|199595.2|693
1606130700000|2020-11-23 11:25:00|199792.5|199642.5|199751.6|199601.6|199932.3|199805.1|199746.9|199596.9|687
1606131000000|2020-11-23 11:30:00|199751.2|199601.2|199945.2|199795.2|199958.2|199808.2|199748.1|199598.1|606
1606131300000|2020-11-23 11:35:00|199946.5|199796.5|199634.2|199484.2|199949.1|199799.1|199573.5|199472.3|768
1606131600000|2020-11-23 11:40:00|199635.9|199485.9|199633.6|199483.6|199690|199540|199581.8|199431.8|670
1606131900000|2020-11-23 11:45:00|199633.9|199483.9|199675.4|199525.4|199722.1|199572.1|199619.2|199469.2|614
1606132200000|2020-11-23 11:50:00|199675.9|199525.9|199756.6|199606.6|199810.9|199660.9|199667.3|199517.3|504
1606132500000|2020-11-23 11:55:00|199755.5|199605.5|199787|199637|199789.2|199639.2|199725.9|199575.9|659
1606132800000|2020-11-23 12:00:00|199785.6|199635.6|199742.6|199592.6|199836.8|199686.8|199742.5|199592.5|725
1606133100000|2020-11-23 12:05:00|199742.7|199592.7|199883.2|199733.2|199887.2|199763.8|199716.7|199566.7|793
1606133400000|2020-11-23 12:10:00|199883.4|199733.4|199896|199746|199963.2|199813.2|199805.4|199701.9|734
1606133700000|2020-11-23 12:15:00|199895.2|199745.2|199734.6|199584.6|199895.2|199761.9|199731.5|199581.5|767
1606134000000|2020-11-23 12:20:00|199734.1|199584.1|199705.6|199555.6|199734.5|199599.5|199646.6|199533.9|649
1606134300000|2020-11-23 12:25:00|199706.7|199556.7|199590.5|199440.5|199756.9|199606.9|199516.5|199405.6|753
1606134600000|2020-11-23 12:30:00|199595.6|199445.6|199687.6|199537.6|199688.4|199538.4|199545.8|199417|698
1606134900000|2020-11-23 12:35:00|199688.2|199538.2|199750.6|199600.6|199764.4|199614.4|199632.7|199531.3|726
1606135200000|2020-11-23 12:40:00|199750.7|199600.7|199978.5|199828.5|200007|199857|199743.6|199593.6|676
1606135500000|2020-11-23 12:45:00|199981.2|199831.2|200038.9|199888.9|200126.7|199976.7|199974.5|199824.5|622
1606135800000|2020-11-23 12:50:00|200039.5|199889.5|200086.9|199936.9|200088.5|199938.5|199961|199811|735
1606136100000|2020-11-23 12:55:00|200087.4|199937.4|200009.8|199859.8|200096.9|199984.7|199994.7|199844.7|671
1606136400000|2020-11-23 13:00:00|200014.8|199864.8|200053.7|199903.7|200129|199979|199930.7|199780.7|808
1606136700000|2020-11-23 13:05:00|200054.9|199904.9|200156.9|200006.9|200180.5|200070.7|199921.1|199771.1|840
1606137000000|2020-11-23 13:10:00|200157.9|200007.9|200058.5|199908.5|200188.5|200041.2|200027.6|199877.6|760
1606137300000|2020-11-23 13:15:00|200041.4|199891.4|199858.8|199708.8|200041.4|199891.4|199851.8|199701.8|764
1606137600000|2020-11-23 13:20:00|199849.2|199699.2|199843.9|199693.9|199938.7|199788.7|199833.1|199683.1|798
1606137900000|2020-11-23 13:25:00|199843.3|199693.3|200048.1|199898.1|200071|199921|199822.4|199672.4|798
1606138200000|2020-11-23 13:30:00|200045.7|199895.7|200117.2|199967.2|200253.9|200103.9|200043.4|199893.4|766
1606138500000|2020-11-23 13:35:00|200116.5|199966.5|200124.1|199974.1|200129|200027.2|200003.3|199903.8|779
1606138800000|2020-11-23 13:40:00|200124.9|199974.9|200346.7|200196.7|200572.1|200422.1|200122.1|199972.1|980
1606139100000|2020-11-23 13:45:00|200347.4|200197.4|200347.3|200197.3|200475.9|200325.9|200193.6|200043.6|999
1606139400000|2020-11-23 13:50:00|200348.2|200198.2|200472.7|200322.7|200505.6|200355.6|200261.4|200111.4|955
1606139700000|2020-11-23 13:55:00|200475.6|200325.6|200408.4|200258.4|200479.7|200329.7|200260.9|200130.3|867
1606140000000|2020-11-23 14:00:00|200407.6|200257.6|200484.6|200334.6|200485.3|200383.9|200331.6|200181.6|884
1606140300000|2020-11-23 14:05:00|200484.5|200334.5|200564.6|200414.6|200576.6|200473.7|200437.7|200322.1|840
1606140600000|2020-11-23 14:10:00|200564.4|200414.4|200677.8|200527.8|200689.4|200572.8|200537.6|200398.4|808
1606140900000|2020-11-23 14:15:00|200678.1|200528.1|200644.5|200594.5|200759.4|200616.6|200559.3|200409.3|840
1606141200000|2020-11-23 14:20:00|200644.7|200594.7|200456.3|200306.3|200720.4|200621.1|200400.5|200299.7|860
1606141500000|2020-11-23 14:25:00|200456.4|200306.4|200485.9|200335.9|200524.5|200389|200381.2|200280.1|808
1606141800000|2020-11-23 14:30:00|200460.6|200310.6|200515.4|200365.4|200606.3|200483|200401.5|200251.5|885
1606142100000|2020-11-23 14:35:00|200511|200361|200518.6|200368.6|200560.2|200460.8|200492.1|200342.1|840
1606142400000|2020-11-23 14:40:00|200519.3|200369.3|200776|200626|200783.4|200633.4|200501|200351|886
1606142700000|2020-11-23 14:45:00|200776.7|200626.7|200793|200643|200844.7|200694.7|200645.7|200495.7|1084
1606143000000|2020-11-23 14:50:00|200795.2|200645.2|200651.1|200501.1|200796.2|200690.2|200603.7|200486.3|980
1606143300000|2020-11-23 14:55:00|200647.4|200497.4|200696.4|200546.4|200768.5|200627.8|200578|200481.7|1042
1606143600000|2020-11-23 15:00:00|200698.7|200548.7|200757.4|200607.4|200821.9|200713.2|200613.7|200514.8|1044
1606143900000|2020-11-23 15:05:00|200757.8|200607.8|200743.2|200593.2|200836.9|200714.9|200636.8|200524.4|1037
1606144200000|2020-11-23 15:10:00|200744.2|200594.2|200772.7|200622.7|200856|200751.4|200675.1|200562.5|1004
1606144500000|2020-11-23 15:15:00|200769.9|200619.9|200825.5|200775.5|200924.1|200821.1|200767.3|200617.3|1014
1606144800000|2020-11-23 15:20:00|200825.4|200775.4|200850.3|200800.3|200917.6|200800.3|200758|200634.3|925
1606145100000|2020-11-23 15:25:00|200851.8|200801.8|201219.2|201069.2|201222.5|201072.5|200851.8|200755.9|953
1606145400000|2020-11-23 15:30:00|201218.9|201068.9|200895|200745|201263|201113|200801.1|200672.5|926
1606145700000|2020-11-23 15:35:00|200893.9|200743.9|200782.2|200632.2|200908|200758|200672|200522|849
1606146000000|2020-11-23 15:40:00|200783.1|200633.1|200843.6|200693.6|200853.4|200705|200629.2|200525.9|872
1606146300000|2020-11-23 15:45:00|200845.1|200695.1|200780.7|200630.7|200893.4|200743.5|200739.2|200602.6|940
1606146600000|2020-11-23 15:50:00|200773|200623|200953.4|200803.4|200974.9|200824.9|200701.5|200551.5|867
1606146900000|2020-11-23 15:55:00|200955.9|200805.9|201116|200966|201161.5|201034|200877.4|200727.4|1024
1606147200000|2020-11-23 16:00:00|201119.1|200969.1|201050.9|201000.9|201131.5|201022.1|200904.8|200795.8|930
1606147500000|2020-11-23 16:05:00|201049.5|200999.5|201206.3|201056.3|201265.3|201150.2|201024.3|200904.7|961
1606147800000|2020-11-23 16:10:00|201208.7|201058.7|201248.7|201098.7|201345.2|201225.3|201162.8|201038.2|1006
1606148100000|2020-11-23 16:15:00|201248.9|201098.9|201126.8|200976.8|201259.9|201152.9|200999.1|200876.6|930
1606148400000|2020-11-23 16:20:00|201127.2|200977.2|201187.9|201037.9|201230|201112.1|201109.4|200959.4|921
1606148700000|2020-11-23 16:25:00|201185.3|201035.3|200950.5|200800.5|201185.3|201035.3|200887.5|200737.5|863
1606149000000|2020-11-23 16:30:00|200948|200798|201184.6|201034.6|201302.9|201152.9|200888.3|200787.6|968
1606149300000|2020-11-23 16:35:00|201185.1|201035.1|201298.8|201148.8|201300.1|201159.5|201043.4|200893.4|938
1606149600000|2020-11-23 16:40:00|201298.7|201148.7|201243.9|201193.9|201410.3|201300|201184|201034|913
1606149900000|2020-11-23 16:45:00|201243.8|201193.8|201130.8|200980.8|201337.4|201235.2|201121.8|200971.8|881
1606150200000|2020-11-23 16:50:00|201130.9|200980.9|201270.8|201120.8|201293.6|201143.6|201059.4|200952.6|867
1606150500000|2020-11-23 16:55:00|201270.9|201120.9|201190.7|201040.7|201291.4|201141.4|201085.5|200935.5|950
1606150800000|2020-11-23 17:00:00|201191|201041|201331.9|201181.9|201358.4|201246.3|201147|201040.8|945
1606151100000|2020-11-23 17:05:00|201328.3|201178.3|201330.9|201180.9|201381.1|201231.1|201228.9|201126.4|879
1606151400000|2020-11-23 17:10:00|201330.6|201180.6|201338.3|201188.3|201435.6|201323.9|201281.9|201161|840
1606151700000|2020-11-23 17:15:00|201339|201189|201379.7|201229.7|201459.3|201309.3|201294.8|201175.2|819
1606152000000|2020-11-23 17:20:00|201379.4|201229.4|201332.8|201182.8|201431.6|201318.7|201285.2|201179.5|827
1606152300000|2020-11-23 17:25:00|201337.1|201187.1|201424.5|201274.5|201457.4|201316.9|201313.6|201170.2|820
1606152600000|2020-11-23 17:30:00|201426.2|201276.2|201381.2|201231.2|201451|201301|201332.4|201182.4|824
1606152900000|2020-11-23 17:35:00|201390|201240|201280.4|201130.4|201392.7|201272.1|201229.8|201124|791
1606153200000|2020-11-23 17:40:00|201285.1|201135.1|201364.3|201214.3|201366.9|201217.6|201194.2|201091.3|913
1606153500000|2020-11-23 17:45:00|201366.6|201216.6|201330.4|201180.4|201431.5|201310.6|201299.3|201149.3|790
1606153800000|2020-11-23 17:50:00|201330.2|201180.2|201227.6|201077.6|201339.6|201193.8|201226.8|201076.8|611
1606154100000|2020-11-23 17:55:00|201227.7|201077.7|201209.8|201059.8|201272.2|201122.2|201175.8|201025.8|730
1606154400000|2020-11-23 18:00:00|201208.5|201058.5|201182.4|201032.4|201253.1|201103.1|201139.4|200989.4|623
1606154700000|2020-11-23 18:05:00|201184|201034|201177.6|201027.6|201226.1|201076.1|201114.2|200964.2|649
1606155000000|2020-11-23 18:10:00|201175.1|201025.1|201135|200985|201252.7|201102.7|201125.6|200975.6|639
1606155300000|2020-11-23 18:15:00|201134.8|200984.8|201343.6|201193.6|201345.1|201195.1|201133|200983|515
1606155600000|2020-11-23 18:20:00|201344.4|201194.4|201252.7|201102.7|201395.5|201245.5|201240.7|201090.7|695
1606155900000|2020-11-23 18:25:00|201252.3|201102.3|201287|201137|201342.3|201192.3|201242.7|201092.7|693
1606156200000|2020-11-23 18:30:00|201288.1|201138.1|201382.5|201232.5|201396.3|201282|201282.5|201132.5|589
1606156500000|2020-11-23 18:35:00|201382|201232|201373.2|201223.2|201404.7|201275.9|201317.4|201207.1|465
1606156800000|2020-11-23 18:40:00|201374.5|201224.5|201376.1|201226.1|201409.5|201304|201348.5|201210.7|627
1606157100000|2020-11-23 18:45:00|201375.6|201225.6|201449.5|201299.5|201500.8|201350.8|201304.7|201164.9|746
1606157400000|2020-11-23 18:50:00|201452|201302|201487.4|201337.4|201499|201349|201415.5|201265.5|655
1606157700000|2020-11-23 18:55:00|201487.7|201337.7|201502|201352|201542.2|201392.2|201477.4|201327.4|687
1606158000000|2020-11-23 19:00:00|201503.8|201353.8|201448|201298|201536.3|201386.3|201365.7|201255.9|796
1606158300000|2020-11-23 19:05:00|201453.1|201303.1|201533|201383|201538.2|201388.2|201416.7|201291.1|701
1606158600000|2020-11-23 19:10:00|201533.1|201383.1|201528.7|201378.7|201577.9|201470.5|201474.1|201344|712
1606158900000|2020-11-23 19:15:00|201528|201378|201709.5|201559.5|201793.1|201643.1|201417.1|201267.1|813
1606159200000|2020-11-23 19:20:00|201709.2|201559.2|201671.2|201521.2|201712.4|201562.4|201589.8|201463.4|801
1606159500000|2020-11-23 19:25:00|201670.3|201520.3|201654.4|201504.4|201758.6|201608.6|201603.7|201496.6|709
1606159800000|2020-11-23 19:30:00|201653.6|201503.6|201537.2|201487.2|201673.1|201554|201519.3|201414.5|767
1606160100000|2020-11-23 19:35:00|201536.6|201486.6|201773.2|201623.2|201841.1|201732.3|201536.6|201431.6|746
1606160400000|2020-11-23 19:40:00|201772.9|201622.9|201906.9|201756.9|201908.6|201758.6|201714.5|201564.5|739
1606160700000|2020-11-23 19:45:00|201909.5|201759.5|201846.5|201696.5|201913.4|201803.4|201746.2|201640.6|816
1606161000000|2020-11-23 19:50:00|201845.2|201695.2|201682.9|201532.9|201908.3|201758.3|201626.8|201486|840
1606161300000|2020-11-23 19:55:00|201683.6|201533.6|201396.6|201246.6|201738|201588|201380.7|201230.7|951
1606161600000|2020-11-23 20:00:00|201394.4|201244.4|201365.1|201215.1|201465.8|201315.8|201284.4|201134.4|896
1606161900000|2020-11-23 20:05:00|201367.6|201217.6|201426.1|201276.1|201441.8|201315.4|201326.6|201176.6|813
1606162200000|2020-11-23 20:10:00|201431.3|201281.3|201522.1|201372.1|201539.3|201389.3|201423.8|201273.8|827
1606162500000|2020-11-23 20:15:00|201521.1|201371.1|201618.1|201468.1|201672.2|201522.2|201521.1|201371.1|867
1606162800000|2020-11-23 20:20:00|201617.9|201467.9|201651.1|201501.1|201701.1|201551.1|201568.6|201418.6|825
1606163100000|2020-11-23 20:25:00|201651.8|201501.8|201595.6|201445.6|201666.9|201516.9|201563|201413|814
1606163400000|2020-11-23 20:30:00|201595.8|201445.8|201642|201492|201667.1|201517.1|201556.3|201406.3|762
1606163700000|2020-11-23 20:35:00|201640.4|201490.4|201837.1|201687.1|201841.4|201691.4|201595.6|201445.6|708
1606164000000|2020-11-23 20:40:00|201839.5|201689.5|201843.8|201693.8|201855.5|201705.5|201806.3|201656.3|617
1606164300000|2020-11-23 20:45:00|201843.6|201693.6|201674.3|201524.3|201848.7|201698.7|201606.8|201456.8|654
1606164600000|2020-11-23 20:50:00|201653.8|201503.8|201756.8|201606.8|201765.8|201615.8|201603.2|201453.2|728
1606164900000|2020-11-23 20:55:00|201776.4|201626.4|201729.1|201579.1|201815.8|201665.8|201669.9|201519.9|717
1606165200000|2020-11-23 21:00:00|201725.6|201575.6|201775|201625|201808.4|201658.4|201703.4|201553.4|485
1606165500000|2020-11-23 21:05:00|201778.2|201628.2|201797.6|201647.6|201816.4|201666.4|201747.5|201597.5|419
1606165800000|2020-11-23 21:10:00|201805|201655|201688.6|201538.6|201805.1|201655.1|201680.2|201530.2|401
1606166100000|2020-11-23 21:15:00|201686.7|201536.7|201749.1|201599.1|201776.3|201626.3|201645.6|201495.6|466
1606166400000|2020-11-23 21:20:00|201747.4|201597.4|201817.6|201667.6|201822.9|201672.9|201747.4|201597.4|300
1606166700000|2020-11-23 21:25:00|201819.7|201669.7|201800.6|201650.6|201819.8|201669.8|201761.7|201611.7|328
1606167000000|2020-11-23 21:30:00|201806.8|201656.8|201818.6|201668.6|201839.1|201689.1|201794.9|201644.9|297
1606167300000|2020-11-23 21:35:00|201819.9|201669.9|201683.3|201533.3|201819.9|201669.9|201644.2|201494.2|393
1606167600000|2020-11-23 21:40:00|201682.9|201532.9|201707.4|201557.4|201715.3|201565.3|201677|201527|270
1606167900000|2020-11-23 21:45:00|201715.2|201565.2|201718|201568|201746.6|201596.6|201679.6|201529.6|430
1606168200000|2020-11-23 21:50:00|201725|201575|201679.9|201529.9|201734.7|201584.7|201647|201497|441
1606168500000|2020-11-23 21:55:00|201683.5|201533.5|201673.7|201523.7|201722.7|201561.9|201636.5|201472.2|488
1606168800000|2020-11-23 22:00:00|201697.6|201378.6|201652.6|201333.6|201708.7|201389.7|201613.8|201294.8|51
1606169100000|2020-11-23 22:05:00|201605.4|201286.4|201699.6|201380.6|201735.7|201416.7|201605.4|201286.4|223
1606169400000|2020-11-23 22:10:00|201699.8|201380.8|201723.5|201404.5|201723.5|201404.5|201626|201307|215
1606169700000|2020-11-23 22:15:00|201714|201395|201691.6|201372.6|201735.3|201416.3|201620.6|201301.6|148
1606170000000|2020-11-23 22:20:00|201697.4|201378.4|201720.6|201401.6|201734.6|201415.6|201613.3|201294.3|190
1606170300000|2020-11-23 22:25:00|201721.2|201402.2|201679.2|201360.2|201729.3|201410.3|201638.2|201319.2|148
1606170600000|2020-11-23 22:30:00|201684.8|201365.8|201651.4|201391.1|201763.5|201506.6|201608.7|201347.5|239
1606170900000|2020-11-23 22:35:00|201669.5|201377.7|201757.4|201438.4|201768.1|201486.9|201592.2|201357.8|228
1606171200000|2020-11-23 22:40:00|201737.2|201418.2|201762.6|201443.6|201769.5|201502.4|201589.9|201395.7|137
1606171500000|2020-11-23 22:45:00|201734.4|201415.4|201734.1|201415.1|201764.5|201497.3|201632.7|201365.3|169
1606171800000|2020-11-23 22:50:00|201722.8|201403.8|201742.4|201423.4|201770.4|201499.4|201623|201350|225
1606172100000|2020-11-23 22:55:00|201680.7|201361.7|201731.2|201438.8|201764.5|201513.8|201609.4|201361.7|162
1606172400000|2020-11-23 23:00:00|201696.4|201406.8|201626.8|201476.8|201739.8|201589.8|201603.6|201397.6|495
1606172700000|2020-11-23 23:05:00|201628.7|201478.7|201578.8|201428.8|201652.1|201502.1|201523.9|201373.9|420
1606173000000|2020-11-23 23:10:00|201581|201431|201573|201423|201612|201462|201562.1|201412.1|383
1606173300000|2020-11-23 23:15:00|201568.8|201418.8|201442.8|201292.8|201589.5|201439.5|201422.2|201272.2|461
1606173600000|2020-11-23 23:20:00|201440.9|201290.9|201313.8|201163.8|201454.2|201304.2|201306.3|201156.3|637
1606173900000|2020-11-23 23:25:00|201291.2|201141.2|201208.7|201058.7|201301.4|201151.4|201155.1|201005.1|555
1606174200000|2020-11-23 23:30:00|201213.4|201063.4|201027.1|200877.1|201259.3|201109.3|200991|200841|632
1606174500000|2020-11-23 23:35:00|201027.6|200877.6|201013|200863|201081.2|200931.2|201001.6|200851.6|465
1606174800000|2020-11-23 23:40:00|201015.1|200865.1|201038|200888|201082.4|200932.4|201003.7|200853.7|405
1606175100000|2020-11-23 23:45:00|201038.6|200888.6|201179.6|201029.6|201212.1|201062.1|201030.6|200880.6|442
1606175400000|2020-11-23 23:50:00|201180|201030|201078|200928|201207.7|201057.7|201039.7|200889.7|429
1606175700000|2020-11-23 23:55:00|201073.9|200923.9|201128.9|200978.9|201128.9|200978.9|201060.9|200910.9|423
1606176000000|2020-11-24 00:00:00|201124|200974|201155.9|201005.9|201158.1|201008.1|201062.1|200912.1|540
1606176300000|2020-11-24 00:05:00|201157.9|201007.9|201195.1|201045.1|201246.9|201096.9|201141.6|200991.6|532
1606176600000|2020-11-24 00:10:00|201195|201045|201196|201046|201207.5|201057.5|201140.8|200990.8|405
1606176900000|2020-11-24 00:15:00|201199|201049|201124.6|200974.6|201228.3|201078.3|201117.5|200967.5|450
1606177200000|2020-11-24 00:20:00|201117.2|200967.2|201146.2|200996.2|201157|201007|201106.7|200956.7|488
1606177500000|2020-11-24 00:25:00|201147|200997|201029.6|200879.6|201155.4|201005.4|200996.8|200846.8|514
1606177800000|2020-11-24 00:30:00|201034.1|200884.1|201001.8|200851.8|201052.9|200902.9|200994.7|200844.7|428
1606178100000|2020-11-24 00:35:00|201007.5|200857.5|201007.8|200857.8|201012.9|200862.9|200974.5|200824.5|408
1606178400000|2020-11-24 00:40:00|201009.8|200859.8|201005.6|200855.6|201044.1|200894.1|200996.6|200846.6|330
1606178700000|2020-11-24 00:45:00|201031.5|200881.5|201034.1|200884.1|201115.4|200965.4|201014.7|200864.7|433
1606179000000|2020-11-24 00:50:00|201033.2|200883.2|200997.5|200847.5|201053.8|200903.8|200991|200841|446
1606179300000|2020-11-24 00:55:00|200998.6|200848.6|201041.3|200891.3|201044.9|200894.9|200998.6|200848.6|448
1606179600000|2020-11-24 01:00:00|201045.7|200895.7|200684.6|200534.6|201045.7|200895.7|200676.8|200526.8|734
1606179900000|2020-11-24 01:05:00|200672|200522|200613.2|200463.2|200782.6|200632.6|200575.7|200425.7|778
1606180200000|2020-11-24 01:10:00|200622|200472|200803.3|200653.3|200809.5|200659.5|200596.8|200446.8|610
1606180500000|2020-11-24 01:15:00|200802.2|200652.2|200824.9|200674.9|200916.3|200766.3|200775.6|200625.6|694
1606180800000|2020-11-24 01:20:00|200827.6|200677.6|200894.9|200744.9|200917.2|200767.2|200758.4|200608.4|610
1606181100000|2020-11-24 01:25:00|200893.2|200743.2|200889.4|200739.4|200916|200766|200845.7|200695.7|545
1606181400000|2020-11-24 01:30:00|200885.4|200735.4|200925.2|200775.2|200960.6|200810.6|200792.8|200642.8|627
1606181700000|2020-11-24 01:35:00|200927.7|200777.7|201068.1|200918.1|201102.7|200952.7|200907.2|200757.2|655
1606182000000|2020-11-24 01:40:00|201048|200898|201056.2|200906.2|201094.9|200944.9|200994.6|200844.6|677
1606182300000|2020-11-24 01:45:00|201055.6|200905.6|201053.6|200903.6|201088.1|200938.1|201013.7|200863.7|504
1606182600000|2020-11-24 01:50:00|201053.2|200903.2|201104.2|200954.2|201118.9|200968.9|201018.9|200868.9|532
1606182900000|2020-11-24 01:55:00|201107.3|200957.3|201098.2|200948.2|201123|200973|201073|200923|387
1606183200000|2020-11-24 02:00:00|201098.5|200948.5|201049.5|200899.5|201098.5|200948.5|201008.9|200858.9|472
1606183500000|2020-11-24 02:05:00|201049.2|200899.2|201089.2|200939.2|201106.6|200956.6|201025.2|200875.2|469
1606183800000|2020-11-24 02:10:00|201090|200940|201073.2|200923.2|201117.3|200967.3|201068.1|200918.1|415
1606184100000|2020-11-24 02:15:00|201082.1|200932.1|201087.8|200937.8|201102.6|200952.6|201022.2|200872.2|435
1606184400000|2020-11-24 02:20:00|201086|200936|201013.5|200863.5|201117.7|200967.7|201013.5|200863.5|453
1606184700000|2020-11-24 02:25:00|201018.9|200868.9|201042.8|200892.8|201045.5|200895.5|200970|200820|481
1606185000000|2020-11-24 02:30:00|201041.1|200891.1|200967.6|200817.6|201043.5|200893.5|200967.6|200817.6|387
1606185300000|2020-11-24 02:35:00|200968.5|200818.5|201002.2|200852.2|201027|200877|200965.6|200815.6|340
1606185600000|2020-11-24 02:40:00|201007.7|200857.7|200925.2|200775.2|201007.7|200857.7|200921.5|200771.5|464
1606185900000|2020-11-24 02:45:00|200926.5|200776.5|200872.7|200722.7|200928.5|200778.5|200854.8|200704.8|356
1606186200000|2020-11-24 02:50:00|200873.6|200723.6|200892.2|200742.2|200975.6|200825.6|200859.2|200709.2|370
1606186500000|2020-11-24 02:55:00|200887.7|200737.7|200964.2|200814.2|200980.9|200830.9|200882.1|200732.1|462
1606186800000|2020-11-24 03:00:00|200960.3|200810.3|200947.1|200797.1|200980.9|200830.9|200913.9|200763.9|448
1606187100000|2020-11-24 03:05:00|200947|200797|200967.4|200817.4|201077.9|200927.9|200920.6|200770.6|444
1606187400000|2020-11-24 03:10:00|200982.7|200832.7|200933.7|200783.7|200994.6|200844.6|200928.9|200778.9|448
1606187700000|2020-11-24 03:15:00|200931.3|200781.3|200884.3|200734.3|200931.6|200781.6|200878.2|200728.2|371
1606188000000|2020-11-24 03:20:00|200885.1|200735.1|200880.6|200730.6|200885.7|200735.7|200850.7|200700.7|339
1606188300000|2020-11-24 03:25:00|200880.3|200730.3|200876.2|200726.2|200910.2|200760.2|200869.1|200719.1|394
1606188600000|2020-11-24 03:30:00|200875.2|200725.2|200768.4|200618.4|200881.4|200731.4|200746.2|200596.2|462
1606188900000|2020-11-24 03:35:00|200768.7|200618.7|200780.5|200630.5|200803.6|200653.6|200751.7|200601.7|502
1606189200000|2020-11-24 03:40:00|200779.7|200629.7|200821.4|200671.4|200827.7|200677.7|200754.5|200604.5|367
1606189500000|2020-11-24 03:45:00|200822.1|200672.1|200884.9|200734.9|200983|200833|200821.6|200671.6|477
1606189800000|2020-11-24 03:50:00|200886.4|200736.4|200806.2|200656.2|200888.4|200738.4|200790.2|200640.2|385
1606190100000|2020-11-24 03:55:00|200806.9|200656.9|200870|200720|200886.3|200736.3|200802.6|200652.6|388
1606190400000|2020-11-24 04:00:00|200869.8|200719.8|200844.1|200694.1|200891.6|200741.6|200827.5|200677.5|436
1606190700000|2020-11-24 04:05:00|200844.6|200694.6|200849.2|200699.2|200879.4|200729.4|200817.3|200667.3|339
1606191000000|2020-11-24 04:10:00|200848.2|200698.2|200845.8|200695.8|200856.5|200706.5|200806.9|200656.9|361
1606191300000|2020-11-24 04:15:00|200845.9|200695.9|200869.3|200719.3|200876.2|200726.2|200816.1|200666.1|359
1606191600000|2020-11-24 04:20:00|200850.7|200700.7|200885.9|200735.9|200915.4|200765.4|200840.3|200690.3|383
1606191900000|2020-11-24 04:25:00|200888.9|200738.9|200882|200732|200896|200746|200874.2|200724.2|354
1606192200000|2020-11-24 04:30:00|200883.4|200733.4|200866.6|200716.6|200883.5|200733.5|200843.3|200693.3|344
1606192500000|2020-11-24 04:35:00|200867.1|200717.1|200763.6|200613.6|200881.6|200731.6|200760.6|200610.6|369
1606192800000|2020-11-24 04:40:00|200764.1|200614.1|200756.4|200606.4|200846.5|200696.5|200743.9|200593.9|451
1606193100000|2020-11-24 04:45:00|200755.3|200605.3|200788.7|200638.7|200821.3|200671.3|200750|200600|393
1606193400000|2020-11-24 04:50:00|200780.6|200630.6|200805.9|200655.9|200818.8|200668.8|200746.2|200596.2|396
1606193700000|2020-11-24 04:55:00|200806|200656|200757.3|200607.3|200821|200671|200713.4|200575.1|393
1606194000000|2020-11-24 05:00:00|200759.6|200609.6|200765.9|200615.9|200809.6|200659.6|200720.5|200570.5|467
1606194300000|2020-11-24 05:05:00|200766.4|200616.4|200771.1|200621.1|200801.2|200651.2|200758.2|200608.2|383
1606194600000|2020-11-24 05:10:00|200767|200617|200784.7|200634.7|200796.2|200646.2|200751.3|200601.3|346
1606194900000|2020-11-24 05:15:00|200785.2|200635.2|200794.2|200644.2|200807.3|200657.3|200765.7|200615.7|336
1606195200000|2020-11-24 05:20:00|200794.1|200644.1|200768.5|200618.5|200795.1|200645.1|200737.9|200587.9|376
1606195500000|2020-11-24 05:25:00|200768.7|200618.7|200782.1|200632.1|200795.3|200645.3|200736.3|200586.3|376
1606195800000|2020-11-24 05:30:00|200785.5|200635.5|200838.9|200688.9|200850.6|200700.6|200770.5|200620.5|419
1606196100000|2020-11-24 05:35:00|200836.1|200686.1|200840.8|200690.8|200869|200763.1|200811.5|200670.2|442
1606196400000|2020-11-24 05:40:00|200842.3|200692.3|200763.3|200613.3|200849|200699|200763.3|200613.3|439
1606196700000|2020-11-24 05:45:00|200768.5|200618.5|200764.2|200614.2|200769.4|200619.4|200725.3|200575.3|453
1606197000000|2020-11-24 05:50:00|200764|200614|200723.8|200573.8|200779.1|200629.1|200701.8|200551.8|407
1606197300000|2020-11-24 05:55:00|200722.3|200572.3|200738.5|200588.5|200759.2|200609.2|200700.8|200550.8|409
1606197600000|2020-11-24 06:00:00|200738.4|200588.4|200694.1|200544.1|200738.4|200588.4|200684.6|200534.6|453
1606197900000|2020-11-24 06:05:00|200694.9|200544.9|200691.8|200541.8|200707.7|200557.7|200667.6|200517.6|352
1606198200000|2020-11-24 06:10:00|200689|200539|200730.7|200580.7|200733.4|200583.4|200679.6|200529.6|508
1606198500000|2020-11-24 06:15:00|200728.7|200578.7|200728.8|200578.8|200744.5|200594.5|200713.8|200563.8|332
1606198800000|2020-11-24 06:20:00|200726.1|200576.1|200736.6|200586.6|200753|200603|200709.5|200559.5|436
1606199100000|2020-11-24 06:25:00|200734.9|200584.9|200734.8|200584.8|200743.1|200593.1|200713.3|200563.3|378
1606199400000|2020-11-24 06:30:00|200733.1|200583.1|200736.5|200586.5|200744.2|200594.2|200723.2|200573.2|336
1606199700000|2020-11-24 06:35:00|200738.5|200588.5|200713.8|200563.8|200743.7|200593.7|200710.4|200560.4|395
1606200000000|2020-11-24 06:40:00|200712.7|200562.7|200753|200603|200777.3|200672.3|200701.8|200551.8|468
1606200300000|2020-11-24 06:45:00|200753.5|200603.5|200761.9|200611.9|200771.8|200621.8|200742.9|200592.9|386
1606200600000|2020-11-24 06:50:00|200762.2|200612.2|200754.8|200604.8|200769.2|200619.2|200748.6|200598.6|325
1606200900000|2020-11-24 06:55:00|200754.1|200604.1|200655.5|200505.5|200755.5|200605.5|200616.1|200466.1|362
1606201200000|2020-11-24 07:00:00|200647|200497|200562.7|200412.7|200658.2|200508.2|200561.4|200411.4|605
1606201500000|2020-11-24 07:05:00|200563.2|200413.2|200734.4|200584.4|200745.4|200595.4|200543.1|200393.1|682
1606201800000|2020-11-24 07:10:00|200733.9|200583.9|200701|200551|200733.9|200583.9|200669.5|200519.5|484
1606202100000|2020-11-24 07:15:00|200706.9|200556.9|200705.9|200555.9|200720.5|200570.5|200625.9|200475.9|545
1606202400000|2020-11-24 07:20:00|200714|200564|200822.4|200672.4|200831.1|200681.1|200686.8|200536.8|374
1606202700000|2020-11-24 07:25:00|200822|200672|200671.4|200521.4|200839.8|200689.8|200630.5|200480.5|698
1606203000000|2020-11-24 07:30:00|200671.8|200521.8|200704.8|200554.8|200705.8|200555.8|200594.2|200444.2|557
1606203300000|2020-11-24 07:35:00|200701.9|200551.9|200773.2|200623.2|200811.3|200661.3|200697.8|200547.8|590
1606203600000|2020-11-24 07:40:00|200770.8|200620.8|200730.3|200580.3|200796.5|200659|200703.8|200553.8|587
1606203900000|2020-11-24 07:45:00|200731|200581|200889|200739|200944|200794|200705|200555|645
1606204200000|2020-11-24 07:50:00|200888.5|200738.5|200843|200693|200915.8|200765.8|200831.2|200681.2|495
1606204500000|2020-11-24 07:55:00|200843.1|200693.1|200875.9|200725.9|200981|200831|200837.5|200687.5|559
1606204800000|2020-11-24 08:00:00|200876.6|200726.6|200505.7|200355.7|200879.8|200729.8|200370.6|200220.6|958
1606205100000|2020-11-24 08:05:00|200505.5|200355.5|200541.6|200391.6|200596.6|200446.6|200396.6|200246.6|897
1606205400000|2020-11-24 08:10:00|200538.4|200388.4|200438.3|200288.3|200561.7|200411.7|200335.9|200185.9|891
1606205700000|2020-11-24 08:15:00|200442.1|200292.1|200379.1|200229.1|200446.3|200296.3|200319.3|200169.3|835
1606206000000|2020-11-24 08:20:00|200377.9|200227.9|200230.1|200080.1|200428.4|200278.4|200185.7|200035.7|830
1606206300000|2020-11-24 08:25:00|200228.8|200078.8|200317.5|200167.5|200453.6|200303.6|200228.8|200078.8|890
1606206600000|2020-11-24 08:30:00|200321.7|200171.7|200362.3|200212.3|200400.9|200250.9|200320.9|200170.9|882
1606206900000|2020-11-24 08:35:00|200362.5|200212.5|200358.9|200208.9|200391.5|200241.5|200305.8|200155.8|807
1606207200000|2020-11-24 08:40:00|200359|200209|200336.7|200186.7|200392|200242|200297.3|200147.3|855
1606207500000|2020-11-24 08:45:00|200341.1|200191.1|200374.4|200224.4|200405|200255|200336.9|200186.9|550
1606207800000|2020-11-24 08:50:00|200374.1|200224.1|200505.6|200355.6|200508.3|200358.3|200361.6|200216.9|703
1606208100000|2020-11-24 08:55:00|200505.7|200355.7|200497.3|200347.3|200523.5|200373.5|200416.8|200266.8|672
1606208400000|2020-11-24 09:00:00|200496.8|200346.8|200414.1|200264.1|200595.3|200445.3|200398.1|200248.1|806
1606208700000|2020-11-24 09:05:00|200413.9|200263.9|200475|200325|200504.3|200354.3|200410|200260|764
1606209000000|2020-11-24 09:10:00|200475.4|200325.4|200446.1|200296.1|200496.2|200346.2|200378.7|200228.7|687
1606209300000|2020-11-24 09:15:00|200449.1|200299.1|200384.6|200234.6|200491.3|200341.3|200383.3|200233.3|695
1606209600000|2020-11-24 09:20:00|200387.9|200237.9|200435.6|200285.6|200488.6|200375.1|200364.6|200214.6|655
1606209900000|2020-11-24 09:25:00|200435.1|200285.1|200526.1|200376.1|200548.7|200398.7|200426.1|200276.1|650
1606210200000|2020-11-24 09:30:00|200524|200374|200342.8|200192.8|200533|200383|200340.5|200190.5|717
1606210500000|2020-11-24 09:35:00|200341.7|200191.7|200450.4|200300.4|200461.5|200311.5|200340.7|200190.7|791
1606210800000|2020-11-24 09:40:00|200450|200300|200482.9|200332.9|200490|200340|200324.7|200174.7|776
1606211100000|2020-11-24 09:45:00|200484.4|200334.4|200542.4|200392.4|200569.4|200429.6|200429.6|200316.6|785
1606211400000|2020-11-24 09:50:00|200545.5|200395.5|200576.2|200426.2|200586.4|200483|200480.8|200330.8|709
1606211700000|2020-11-24 09:55:00|200576|200426|200441.3|200291.3|200584|200434|200414.1|200264.1|698
1606212000000|2020-11-24 10:00:00|200441|200291|200465.4|200315.4|200579.4|200429.4|200416|200266|771
1606212300000|2020-11-24 10:05:00|200465.3|200315.3|200469.4|200319.4|200532.6|200382.6|200444.3|200294.3|634
1606212600000|2020-11-24 10:10:00|200469.3|200319.3|200375.3|200225.3|200504.6|200354.6|200363.6|200213.6|725
1606212900000|2020-11-24 10:15:00|200374.9|200224.9|200276.7|200126.7|200392.7|200242.7|200265.3|200115.3|660
1606213200000|2020-11-24 10:20:00|200280.5|200130.5|200325.4|200175.4|200333.8|200183.8|200246.9|200096.9|717
1606213500000|2020-11-24 10:25:00|200325.3|200175.3|200451.8|200301.8|200492.6|200342.6|200300.5|200150.5|792
1606213800000|2020-11-24 10:30:00|200453.8|200303.8|200525.9|200375.9|200589.3|200439.3|200428.9|200302.2|827
1606214100000|2020-11-24 10:35:00|200524.7|200374.7|200639|200489|200671.3|200536.9|200523|200373|759
1606214400000|2020-11-24 10:40:00|200639.2|200489.2|200689.6|200539.6|200730|200580|200571.3|200421.3|800
1606214700000|2020-11-24 10:45:00|200688|200538|200703.8|200553.8|200732.3|200582.3|200610.9|200460.9|800
1606215000000|2020-11-24 10:50:00|200703.9|200553.9|200674.6|200524.6|200743.6|200593.6|200646.7|200496.7|729
1606215300000|2020-11-24 10:55:00|200672.3|200522.3|200570.3|200420.3|200702.2|200552.2|200543.9|200393.9|684
1606215600000|2020-11-24 11:00:00|200568.8|200418.8|200598.1|200448.1|200611.6|200461.6|200485.4|200335.4|678
1606215900000|2020-11-24 11:05:00|200598.2|200448.2|200530.1|200380.1|200615.9|200465.9|200492.2|200342.2|684
1606216200000|2020-11-24 11:10:00|200531.8|200381.8|200658.9|200508.9|200670.8|200520.8|200517.8|200367.8|601
1606216500000|2020-11-24 11:15:00|200659.2|200509.2|200660.6|200510.6|200724.1|200574.1|200614.1|200464.1|698
1606216800000|2020-11-24 11:20:00|200661.2|200511.2|200672.2|200522.2|200707.8|200557.8|200640|200490|672
1606217100000|2020-11-24 11:25:00|200674.4|200524.4|200775.7|200625.7|200867.8|200730.4|200672|200522|840
1606217400000|2020-11-24 11:30:00|200776.7|200626.7|200869.3|200719.3|200869.3|200719.3|200763.9|200613.9|665
1606217700000|2020-11-24 11:35:00|200868.1|200718.1|200820.4|200670.4|200868.7|200718.7|200784.3|200634.3|543
1606218000000|2020-11-24 11:40:00|200819.4|200669.4|200897.5|200747.5|200904|200754|200755.2|200605.2|642
1606218300000|2020-11-24 11:45:00|200895.9|200745.9|200937.3|200787.3|200977|200827|200813.3|200710.9|690
1606218600000|2020-11-24 11:50:00|200937|200787|200959.4|200809.4|200974.9|200824.9|200898.2|200748.2|674
1606218900000|2020-11-24 11:55:00|200959|200809|201097.3|200947.3|201105.3|200955.3|200955.6|200805.6|656
1606219200000|2020-11-24 12:00:00|201096.3|200946.3|201097.2|200947.2|201228.4|201078.4|201073.1|200923.1|724
1606219500000|2020-11-24 12:05:00|201098.7|200948.7|200934.7|200784.7|201154.9|201013.5|200930.9|200780.9|803
1606219800000|2020-11-24 12:10:00|200936.1|200786.1|201135.5|200985.5|201136.7|200986.7|200914.5|200764.5|729
1606220100000|2020-11-24 12:15:00|201137|200987|201139.1|200989.1|201234.2|201090.1|201091.3|200982.9|803
1606220400000|2020-11-24 12:20:00|201139.5|200989.5|201185|201035|201260.7|201156.5|201127.6|200989.5|692
1606220700000|2020-11-24 12:25:00|201185.8|201035.8|201431.3|201281.3|201470.4|201364.4|201158|201035.8|858
1606221000000|2020-11-24 12:30:00|201432.8|201282.8|201344|201194|201467|201356.9|201305.4|201155.4|834
1606221300000|2020-11-24 12:35:00|201342.7|201192.7|201267.9|201117.9|201425.1|201304.4|201218.6|201095.4|800
1606221600000|2020-11-24 12:40:00|201266.1|201116.1|201279.5|201129.5|201343.8|201211.9|201207.3|201104.7|754
1606221900000|2020-11-24 12:45:00|201279|201129|201328|201178|201346.9|201196.9|201194.3|201049.7|726
1606222200000|2020-11-24 12:50:00|201327.5|201177.5|201335.8|201285.8|201416.7|201317.1|201257.7|201107.7|740
1606222500000|2020-11-24 12:55:00|201336.7|201286.7|201148|200998|201383.9|201287.9|201126.3|200994.4|752
1606222800000|2020-11-24 13:00:00|201150.2|201000.2|200987.8|200837.8|201253.4|201103.4|200946.7|200837.8|808
1606223100000|2020-11-24 13:05:00|200989.1|200839.1|200936.9|200786.9|200991.3|200890.5|200835.4|200731.8|806
1606223400000|2020-11-24 13:10:00|200937.6|200787.6|200772.3|200622.3|200982.2|200865|200711.4|200602.3|839
1606223700000|2020-11-24 13:15:00|200718.4|200668.4|200600.9|200450.9|200810.2|200676.9|200556.4|200406.4|874
1606224000000|2020-11-24 13:20:00|200602|200452|200562.9|200412.9|200674.4|200532.2|200482.9|200343.9|873
1606224300000|2020-11-24 13:25:00|200563.3|200413.3|200397.8|200247.8|200650.4|200550|200397|200247|845
1606224600000|2020-11-24 13:30:00|200400.6|200250.6|200277.1|200127.1|200497.5|200347.5|200263.6|200113.6|752
1606224900000|2020-11-24 13:35:00|200277.5|200127.5|200406.2|200256.2|200450.2|200300.2|200270.5|200122.3|780
1606225200000|2020-11-24 13:40:00|200414.4|200264.4|200502.7|200352.7|200537.3|200410.5|200226.1|200109.9|845
1606225500000|2020-11-24 13:45:00|200501.3|200351.3|200484.3|200334.3|200636.6|200486.6|200447.9|200299.1|809
1606225800000|2020-11-24 13:50:00|200486.7|200336.7|200552.9|200402.9|200587.7|200441.1|200458.1|200331.3|788
1606226100000|2020-11-24 13:55:00|200554.1|200404.1|200559.6|200409.6|200659.3|200509.3|200425.2|200327.1|880
1606226400000|2020-11-24 14:00:00|200570.1|200420.1|200627.2|200477.2|200726.3|200626|200467.1|200366.4|937
1606226700000|2020-11-24 14:05:00|200627.9|200477.9|200689.2|200539.2|200689.2|200539.2|200469.8|200369.9|925
1606227000000|2020-11-24 14:10:00|200685.9|200535.9|200737.9|200687.9|200868.8|200750.2|200567.8|200466.6|930
1606227300000|2020-11-24 14:15:00|200737.7|200687.7|200669.5|200519.5|200790.2|200692.1|200529.4|200409|829
1606227600000|2020-11-24 14:20:00|200669.3|200519.3|200719.5|200569.5|200731.3|200581.3|200608.5|200482.6|807
1606227900000|2020-11-24 14:25:00|200719.6|200569.6|200632.7|200482.7|200796.5|200646.5|200559.8|200440.5|867
1606228200000|2020-11-24 14:30:00|200632.4|200482.4|200874.7|200724.7|200893.2|200743.2|200559.5|200457|956
1606228500000|2020-11-24 14:35:00|200863.9|200713.9|200971|200821|201016|200898.2|200842.3|200700.1|1034
1606228800000|2020-11-24 14:40:00|200970.8|200820.8|200944|200794|201061.3|200911.3|200865.2|200760.6|1008
1606229100000|2020-11-24 14:45:00|200941|200791|200937.6|200787.6|200989.1|200864.8|200842.5|200733|1003
1606229400000|2020-11-24 14:50:00|200937|200787|200859.8|200709.8|201005.7|200863|200756.1|200654.3|904
1606229700000|2020-11-24 14:55:00|200860.8|200710.8|200906.6|200756.6|200910.5|200761.8|200805.1|200655.1|825
1606230000000|2020-11-24 15:00:00|200906.7|200756.7|200889.7|200739.7|200983.4|200833.4|200840.8|200690.8|1004
1606230300000|2020-11-24 15:05:00|200888.8|200738.8|200848.9|200698.9|200889.9|200752.2|200703|200590.5|922
1606230600000|2020-11-24 15:10:00|200849.8|200699.8|201044.1|200894.1|201070|200973.1|200833.5|200696.9|968
1606230900000|2020-11-24 15:15:00|201048.1|200898.1|201009.1|200859.1|201098.5|200993.6|200936.9|200786.9|873
1606231200000|2020-11-24 15:20:00|201009|200859|200870.1|200720.1|201016.7|200910.5|200813.8|200702.9|869
1606231500000|2020-11-24 15:25:00|200870.3|200720.3|201001.2|200951.2|201095.2|200952|200784.8|200678.6|975
1606231800000|2020-11-24 15:30:00|200996.9|200946.9|201012.3|200962.3|201115.4|200985.4|200956.5|200859.9|925
1606232100000|2020-11-24 15:35:00|201060.9|200910.9|200939.1|200789.1|201062.6|200956.3|200883.2|200751.8|925
1606232400000|2020-11-24 15:40:00|200945.9|200795.9|200698.8|200548.8|200984.8|200834.8|200635.5|200534.8|915
1606232700000|2020-11-24 15:45:00|200702.8|200552.8|200806.4|200656.4|200928.8|200778.8|200701.2|200551.2|885
1606233000000|2020-11-24 15:50:00|200805.7|200655.7|200615.3|200465.3|200827.4|200704.8|200514.3|200406.7|891
1606233300000|2020-11-24 15:55:00|200614.1|200464.1|200689|200539|200733.3|200605.4|200577.5|200437.6|908
1606233600000|2020-11-24 16:00:00|200687.6|200537.6|200609.1|200459.1|200687.7|200587|200468.5|200338.6|953
1606233900000|2020-11-24 16:05:00|200602.2|200452.2|200459.4|200309.4|200602.4|200490.4|200427|200306.5|827
1606234200000|2020-11-24 16:10:00|200458.8|200308.8|200531.8|200381.8|200537.8|200387.8|200389.5|200250.8|792
1606234500000|2020-11-24 16:15:00|200539.1|200389.1|200276.5|200126.5|200556.9|200407.8|200256.6|200122.3|734
1606234800000|2020-11-24 16:20:00|200277.2|200127.2|200362.7|200212.7|200378.2|200228.2|200136.9|200025.8|743
1606235100000|2020-11-24 16:25:00|200363|200213|200338.7|200188.7|200380.2|200244.4|200239.6|200119.8|690
1606235400000|2020-11-24 16:30:00|200338.4|200188.4|200091|199941|200349.8|200238.5|199958.3|199843.7|924
1606235700000|2020-11-24 16:35:00|200089.7|199939.7|200107.8|199957.8|200173.3|200023.3|200005.2|199855.2|828
1606236000000|2020-11-24 16:40:00|200111|199961|200222.6|200072.6|200248.6|200141.5|200023.6|199873.6|814
1606236300000|2020-11-24 16:45:00|200222.1|200072.1|200156.3|200006.3|200260.6|200127.4|200129.5|200001.1|828
1606236600000|2020-11-24 16:50:00|200156.1|200006.1|200182.3|200032.3|200271.4|200154.2|200092.6|199961.3|855
1606236900000|2020-11-24 16:55:00|200186.3|200036.3|200181.3|200031.3|200248.1|200108.6|200071.8|199952.2|906
1606237200000|2020-11-24 17:00:00|200179.9|200029.9|200257.9|200107.9|200360.1|200260.6|200128|200022.4|823
1606237500000|2020-11-24 17:05:00|200258.9|200108.9|200289|200239|200366.6|200263.6|200249.9|200099.9|836
1606237800000|2020-11-24 17:10:00|200291.3|200241.3|200404.1|200254.1|200419.7|200298.8|200280|200167.5|750
1606238100000|2020-11-24 17:15:00|200351.3|200301.3|200458.1|200308.1|200514.1|200377.4|200336.5|200236|712
1606238400000|2020-11-24 17:20:00|200460.3|200310.3|200406.2|200256.2|200460.3|200352.3|200354.5|200252.5|683
1606238700000|2020-11-24 17:25:00|200368.8|200218.8|200384.4|200234.4|200434.8|200328.5|200287.3|200140.8|768
1606239000000|2020-11-24 17:30:00|200384.2|200234.2|200489.2|200339.2|200550.5|200442.8|200352.3|200234.1|719
1606239300000|2020-11-24 17:35:00|200489.5|200339.5|200491.4|200441.4|200553.1|200446.7|200401.3|200251.3|758
1606239600000|2020-11-24 17:40:00|200490.3|200440.3|200551.5|200401.5|200756.5|200665.1|200444|200337.8|830
1606239900000|2020-11-24 17:45:00|200551.1|200401.1|200636.1|200486.1|200691.9|200595.4|200492.5|200388.1|757
1606240200000|2020-11-24 17:50:00|200637.5|200487.5|200662.5|200512.5|200699|200595.5|200544.2|200437.4|717
1606240500000|2020-11-24 17:55:00|200662.9|200512.9|200627|200477|200688.5|200587.9|200511.6|200405.3|748
1606240800000|2020-11-24 18:00:00|200627.8|200477.8|200670|200520|200670.9|200572.4|200587.1|200468|658
1606241100000|2020-11-24 18:05:00|200669.7|200519.7|200741.4|200591.4|200741.4|200591.4|200595.3|200496|723
1606241400000|2020-11-24 18:10:00|200743.4|200593.4|200722.6|200572.6|200765.9|200662.5|200670.5|200569.1|661
1606241700000|2020-11-24 18:15:00|200718.7|200568.7|200624.7|200474.7|200719.9|200610|200605.8|200455.8|756
1606242000000|2020-11-24 18:20:00|200623.2|200473.2|200653.5|200503.5|200664.4|200562.4|200545.7|200395.7|721
1606242300000|2020-11-24 18:25:00|200656.2|200506.2|200595.8|200445.8|200752.3|200632.3|200589.4|200445.5|795
1606242600000|2020-11-24 18:30:00|200597|200447|200492.9|200342.9|200603.3|200497.3|200438.3|200316|693
1606242900000|2020-11-24 18:35:00|200493.8|200343.8|200496.1|200346.1|200547.8|200438.9|200426.2|200321.9|702
1606243200000|2020-11-24 18:40:00|200499.2|200349.2|200362.8|200212.8|200499.2|200349.2|200260.1|200156.2|850
1606243500000|2020-11-24 18:45:00|200364.5|200214.5|200386.1|200236.1|200412.6|200293.5|200342.2|200199.2|761
1606243800000|2020-11-24 18:50:00|200386.6|200236.6|200485.4|200335.4|200494.3|200393.4|200365.7|200215.7|765
1606244100000|2020-11-24 18:55:00|200486.5|200336.5|200479|200329|200532.4|200414.9|200453.5|200303.5|793
1606244400000|2020-11-24 19:00:00|200478.4|200328.4|200490.8|200340.8|200553.2|200442.9|200414.6|200305.4|688
1606244700000|2020-11-24 19:05:00|200491.8|200341.8|200616|200466|200621.7|200512.7|200458.5|200308.5|725
1606245000000|2020-11-24 19:10:00|200619.9|200469.9|200644.8|200494.8|200655.1|200550.9|200580.7|200439.6|603
1606245300000|2020-11-24 19:15:00|200644.2|200494.2|200618.7|200468.7|200728.9|200631.5|200571|200447.4|704
1606245600000|2020-11-24 19:20:00|200619.2|200469.2|200683.7|200533.7|200685.5|200571.6|200557.4|200430.9|725
1606245900000|2020-11-24 19:25:00|200685.7|200535.7|200712.9|200562.9|200726.7|200614.9|200619.2|200516.8|790
1606246200000|2020-11-24 19:30:00|200656.9|200606.9|200635.7|200485.7|200747.4|200646.3|200616.9|200466.9|778
1606246500000|2020-11-24 19:35:00|200633.9|200483.9|200477.4|200327.4|200646.1|200522.5|200475.2|200325.2|761
1606246800000|2020-11-24 19:40:00|200475.9|200325.9|200341.4|200191.4|200492.5|200342.5|200293.2|200179.2|660
1606247100000|2020-11-24 19:45:00|200344.3|200194.3|200414.9|200264.9|200421.9|200312|200291.4|200186|715
1606247400000|2020-11-24 19:50:00|200414.3|200264.3|200320.8|200170.8|200420.4|200270.4|200320.6|200170.6|796
1606247700000|2020-11-24 19:55:00|200321.3|200171.3|200300.2|200150.2|200347.9|200197.9|200297.9|200147.9|808
1606248000000|2020-11-24 20:00:00|200298.7|200148.7|200352.3|200202.3|200417.8|200284.6|200271.4|200121.4|823
1606248300000|2020-11-24 20:05:00|200353.7|200203.7|200369.3|200219.3|200423.7|200273.7|200332.7|200182.7|812
1606248600000|2020-11-24 20:10:00|200370|200220|200355.6|200205.6|200390.7|200240.7|200317.4|200167.4|727
1606248900000|2020-11-24 20:15:00|200356|200206|200396.7|200246.7|200436.8|200286.8|200322.2|200172.2|708
1606249200000|2020-11-24 20:20:00|200396.8|200246.8|200436.5|200286.5|200446.9|200296.9|200361.2|200211.2|792
1606249500000|2020-11-24 20:25:00|200436.9|200286.9|200455.2|200305.2|200502|200356.2|200406.2|200278.8|851
1606249800000|2020-11-24 20:30:00|200455.1|200305.1|200421.2|200271.2|200466.4|200331.4|200380.3|200252.2|825
1606250100000|2020-11-24 20:35:00|200421.9|200271.9|200474.8|200324.8|200516.2|200366.2|200408.3|200269.5|819
1606250400000|2020-11-24 20:40:00|200471.8|200321.8|200492.7|200342.7|200515.9|200381|200431|200304.6|740
1606250700000|2020-11-24 20:45:00|200492.9|200342.9|200430.6|200280.6|200522.2|200372.2|200388.2|200238.2|851
1606251000000|2020-11-24 20:50:00|200455.8|200305.8|200351.2|200201.2|200478.8|200328.8|200345|200195|847
1606251300000|2020-11-24 20:55:00|200352.7|200202.7|200365.8|200215.8|200418.7|200268.7|200297|200147|855
1606251600000|2020-11-24 21:00:00|200362.7|200212.7|200314.9|200164.9|200389.1|200239.1|200307.8|200157.8|641
1606251900000|2020-11-24 21:05:00|200314.8|200164.8|200278.4|200128.4|200324.2|200197.4|200230.2|200096|681
1606252200000|2020-11-24 21:10:00|200278|200128|200309.2|200159.2|200313.2|200163.2|200250|200100|593
1606252500000|2020-11-24 21:15:00|200315.5|200165.5|200362|200212|200388.3|200238.3|200290.5|200140.5|528
1606252800000|2020-11-24 21:20:00|200362.4|200212.4|200320.9|200170.9|200366.7|200216.7|200313.9|200163.9|332
1606253100000|2020-11-24 21:25:00|200321.1|200171.1|200338.1|200188.1|200366|200216|200289|200139|468
1606253400000|2020-11-24 21:30:00|200330.6|200180.6|200330.9|200180.9|200343|200193|200293.2|200143.2|605
1606253700000|2020-11-24 21:35:00|200331.4|200181.4|200388.6|200238.6|200391.1|200241.1|200315.6|200165.6|600
1606254000000|2020-11-24 21:40:00|200393.8|200243.8|200413.6|200263.6|200464.6|200314.6|200387.3|200237.3|587
1606254300000|2020-11-24 21:45:00|200418.2|200268.2|200326|200176|200418.2|200268.2|200318.4|200168.4|518
1606254600000|2020-11-24 21:50:00|200325.9|200175.9|200470.2|200320.2|200502.3|200352.3|200290.9|200140.9|548
1606254900000|2020-11-24 21:55:00|200482.3|200332.3|200409.4|200138.8|200505.8|200333.6|200365.7|200084.2|442
1606255200000|2020-11-24 22:00:00|200449.8|200130.8|200426.7|200107.7|200458.3|200139.3|200356.6|200037.6|111
1606255500000|2020-11-24 22:05:00|200410.8|200091.8|200277.6|200127.6|200447.6|200220.1|200273.5|200018.3|215
1606255800000|2020-11-24 22:10:00|200318.6|200168.6|200401.2|200082.2|200509.4|200242.5|200309.6|200062.6|185
1606256100000|2020-11-24 22:15:00|200406|200087|200398.2|200079.2|200461.1|200255.6|200304.2|200058.7|128
1606256400000|2020-11-24 22:20:00|200401.5|200082.5|200462.5|200143.5|200496.5|200177.5|200392.6|200073.6|175
1606256700000|2020-11-24 22:25:00|200463.4|200144.4|200455.5|200136.5|200473.3|200154.3|200441.2|200122.2|101
1606257000000|2020-11-24 22:30:00|200486.1|200167.1|200455.9|200136.9|200487.8|200168.8|200434.8|200115.8|129
1606257300000|2020-11-24 22:35:00|200449.2|200130.2|200436.9|200117.9|200479|200160|200409.5|200090.5|190
1606257600000|2020-11-24 22:40:00|200441.8|200122.8|200398.6|200079.6|200466|200147|200392.8|200073.8|258
1606257900000|2020-11-24 22:45:00|200407.8|200088.8|200451.6|200132.6|200516.1|200197.1|200385.8|200066.8|307
1606258200000|2020-11-24 22:50:00|200463.9|200144.9|200459.6|200140.6|200506.9|200187.9|200377.1|200058.1|239
1606258500000|2020-11-24 22:55:00|200460|200141|200458.5|200139.5|200487.3|200168.3|200447.1|200128.1|148
1606258800000|2020-11-24 23:00:00|200481.1|200162.1|200443.4|200293.4|200556.7|200350|200443.3|200159.2|658
1606259100000|2020-11-24 23:05:00|200437.8|200287.8|200434.3|200284.3|200478.3|200328.3|200420.5|200270.5|796
1606259400000|2020-11-24 23:10:00|200451.3|200301.3|200445.5|200295.5|200520.5|200325.8|200413.8|200218.9|861
1606259700000|2020-11-24 23:15:00|200442.1|200292.1|200407.1|200257.1|200462|200312|200363.3|200120.5|731
1606260000000|2020-11-24 23:20:00|200406.4|200256.4|200363.9|200213.9|200416.9|200266.9|200352.4|200202.4|319
1606260300000|2020-11-24 23:25:00|200355|200205|200375.5|200225.5|200408.1|200258.1|200344.5|200194.5|348
1606260600000|2020-11-24 23:30:00|200376.5|200226.5|200351.4|200201.4|200381.2|200231.2|200344.4|200194.4|346
1606260900000|2020-11-24 23:35:00|200351.5|200201.5|200341.2|200191.2|200355.9|200205.9|200298.7|200148.7|337
1606261200000|2020-11-24 23:40:00|200338.1|200188.1|200353.1|200203.1|200385.6|200235.6|200337.6|200187.6|363
1606261500000|2020-11-24 23:45:00|200351.3|200201.3|200318.4|200168.4|200386.8|200236.8|200306.5|200156.5|406
1606261800000|2020-11-24 23:50:00|200317.8|200167.8|200328.5|200178.5|200369.2|200219.2|200316.7|200166.7|431
1606262100000|2020-11-24 23:55:00|200327.3|200177.3|200371.4|200221.4|200372.5|200222.5|200291.6|200141.6|406
1606262400000|2020-11-25 00:00:00|200368.4|200218.4|200368.2|200218.2|200405.2|200255.2|200349.6|200199.6|426
1606262700000|2020-11-25 00:05:00|200367.7|200217.7|200210.7|200060.7|200372.9|200222.9|200197.8|200047.8|443
1606263000000|2020-11-25 00:10:00|200216.7|200066.7|200238.3|200088.3|200264.7|200114.7|200154.5|200004.5|512
1606263300000|2020-11-25 00:15:00|200236.6|200086.6|200109.1|199959.1|200255.8|200105.8|200085.1|199935.1|547
1606263600000|2020-11-25 00:20:00|200110.1|199960.1|200156.3|200006.3|200156.3|200006.3|200101.7|199951.7|469
1606263900000|2020-11-25 00:25:00|200155.3|200005.3|200229.7|200079.7|200252.1|200102.1|200141.2|199991.2|378
1606264200000|2020-11-25 00:30:00|200228.8|200078.8|200249|200099|200259.6|200109.6|200205.1|200055.1|373
1606264500000|2020-11-25 00:35:00|200248.2|200098.2|200228.1|200078.1|200250.6|200100.6|200203|200053|313
1606264800000|2020-11-25 00:40:00|200233.4|200083.4|200272.2|200122.2|200285.4|200135.4|200207.9|200057.9|307
1606265100000|2020-11-25 00:45:00|200273.6|200123.6|200244.5|200094.5|200276.3|200126.3|200238.6|200088.6|329
1606265400000|2020-11-25 00:50:00|200244.4|200094.4|200268.2|200118.2|200275.1|200125.1|200231.9|200081.9|380
1606265700000|2020-11-25 00:55:00|200259.8|200109.8|200273.6|200123.6|200295.8|200145.8|200250.5|200100.5|483
1606266000000|2020-11-25 01:00:00|200273.5|200123.5|200282.3|200132.3|200300.9|200150.9|200231.7|200081.7|546
1606266300000|2020-11-25 01:05:00|200282.6|200132.6|200202.3|200052.3|200288.7|200138.7|200155.7|200005.7|542
1606266600000|2020-11-25 01:10:00|200205.7|200055.7|200228.7|200078.7|200253.8|200103.8|200187.9|200037.9|435
1606266900000|2020-11-25 01:15:00|200230.7|200080.7|200202.3|200052.3|200277.9|200127.9|200192.7|200042.7|538
1606267200000|2020-11-25 01:20:00|200200.1|200050.1|200143.3|199993.3|200207.6|200057.6|200142|199992|477
1606267500000|2020-11-25 01:25:00|200143.4|199993.4|200166|200016|200178.5|200028.5|200118.9|199968.9|458
1606267800000|2020-11-25 01:30:00|200169.4|200019.4|200202.3|200052.3|200226.7|200076.7|200128.5|199978.5|469
1606268100000|2020-11-25 01:35:00|200202.8|200052.8|200131.2|199981.2|200203.4|200053.4|200117.2|199967.2|572
1606268400000|2020-11-25 01:40:00|200130.6|199980.6|200170.8|200020.8|200201.9|200051.9|200112.2|199962.2|456
1606268700000|2020-11-25 01:45:00|200174.1|200024.1|200235.8|200085.8|200241.7|200091.7|200169|200019|560
1606269000000|2020-11-25 01:50:00|200234.9|200084.9|200280.7|200130.7|200304|200154|200233.4|200083.4|511
1606269300000|2020-11-25 01:55:00|200282.4|200132.4|200277.1|200127.1|200326.8|200176.8|200267.4|200117.4|517
1606269600000|2020-11-25 02:00:00|200276.6|200126.6|200272.8|200122.8|200295.5|200145.5|200183.9|200033.9|515
1606269900000|2020-11-25 02:05:00|200270.8|200120.8|200249.2|200099.2|200309.5|200159.5|200242.4|200092.4|534
1606270200000|2020-11-25 02:10:00|200257.1|200107.1|200225.7|200075.7|200264|200114|200199.5|200049.5|538
1606270500000|2020-11-25 02:15:00|200225.5|200075.5|200238.6|200088.6|200261.8|200111.8|200203.7|200053.7|488
1606270800000|2020-11-25 02:20:00|200237.7|200087.7|200242.6|200092.6|200249.3|200099.3|200191.6|200041.6|409
1606271100000|2020-11-25 02:25:00|200241.6|200091.6|200243.7|200093.7|200251.8|200101.8|200223|200073|437
1606271400000|2020-11-25 02:30:00|200243.6|200093.6|200160.7|200010.7|200255.6|200105.6|200117.7|199967.7|454
1606271700000|2020-11-25 02:35:00|200162.2|200012.2|200166.6|200016.6|200177.7|200027.7|200115.6|199965.6|585
1606272000000|2020-11-25 02:40:00|200163.9|200013.9|200207.3|200057.3|200215|200065|200157.4|200007.4|383
1606272300000|2020-11-25 02:45:00|200207.6|200057.6|200211.3|200061.3|200265.5|200115.5|200204.7|200054.7|487
1606272600000|2020-11-25 02:50:00|200210.9|200060.9|200237.2|200087.2|200244.6|200094.6|200181.3|200031.3|462
1606272900000|2020-11-25 02:55:00|200232.8|200082.8|200119.5|199969.5|200242|200092|200116.9|199966.9|472
1606273200000|2020-11-25 03:00:00|200115.4|199965.4|200123.5|199973.5|200138.9|199988.9|200080.6|199930.6|511
1606273500000|2020-11-25 03:05:00|200123.8|199973.8|200161.4|200011.4|200191.1|200041.1|200123.2|199973.2|443
1606273800000|2020-11-25 03:10:00|200161|200011|200132.2|199982.2|200197.6|200047.6|200113.8|199963.8|469
1606274100000|2020-11-25 03:15:00|200132|199982|200226.9|200076.9|200226.9|200076.9|200132|199982|474
1606274400000|2020-11-25 03:20:00|200227.1|200077.1|200193.7|200043.7|200230.3|200080.3|200174.6|200024.6|337
1606274700000|2020-11-25 03:25:00|200193.2|200043.2|200158.6|200008.6|200206.6|200056.6|200142.9|199992.9|399
1606275000000|2020-11-25 03:30:00|200156.5|200006.5|200151.1|200001.1|200192.2|200042.2|200111.6|199961.6|543
1606275300000|2020-11-25 03:35:00|200150.3|200000.3|200201.9|200051.9|200230.2|200080.2|200150.3|200000.3|533
1606275600000|2020-11-25 03:40:00|200202.6|200052.6|200237.5|200087.5|200339.5|200189.5|200202.6|200052.6|654
1606275900000|2020-11-25 03:45:00|200239|200089|200222.3|200072.3|200298.6|200148.6|200220.5|200070.5|472
1606276200000|2020-11-25 03:50:00|200222.6|200072.6|200233.7|200083.7|200240.1|200090.1|200194|200044|315
1606276500000|2020-11-25 03:55:00|200232.8|200082.8|200262.2|200112.2|200284.3|200134.3|200224.9|200074.9|365
1606276800000|2020-11-25 04:00:00|200261|200111|200308.4|200158.4|200316.7|200166.7|200248.3|200098.3|393
1606277100000|2020-11-25 04:05:00|200309.5|200159.5|200305.3|200155.3|200312.4|200162.4|200284.9|200134.9|339
1606277400000|2020-11-25 04:10:00|200304.7|200154.7|200251.7|200101.7|200312.1|200162.1|200223.9|200073.9|397
1606277700000|2020-11-25 04:15:00|200239.6|200089.6|200236.7|200086.7|200253.8|200103.8|200224.1|200074.1|321
1606278000000|2020-11-25 04:20:00|200238.2|200088.2|200181.6|200031.6|200259.2|200109.2|200180|200030|442
1606278300000|2020-11-25 04:25:00|200183.2|200033.2|200188.1|200038.1|200215.6|200065.6|200180|200030|378
1606278600000|2020-11-25 04:30:00|200188.2|200038.2|200126.3|199976.3|200228.7|200078.7|200096.2|199946.2|380
1606278900000|2020-11-25 04:35:00|200133|199983|200152.4|200002.4|200160.6|200010.6|200125.6|199975.6|375
1606279200000|2020-11-25 04:40:00|200151|200001|200140.1|199990.1|200152.8|200002.8|200118|199968|372
1606279500000|2020-11-25 04:45:00|200139.8|199989.8|200165.2|200015.2|200181.1|200031.1|200125.3|199975.3|430
1606279800000|2020-11-25 04:50:00|200163.5|200013.5|200170.3|200020.3|200186.4|200036.4|200135.1|199985.1|420
1606280100000|2020-11-25 04:55:00|200170.6|200020.6|200232.4|200082.4|200234.2|200084.2|200163.5|200013.5|371
1606280400000|2020-11-25 05:00:00|200231.3|200081.3|200245.2|200095.2|200273.5|200123.5|200213.6|200063.6|509
1606280700000|2020-11-25 05:05:00|200246.5|200096.5|200308|200158|200314|200164|200241.6|200091.6|484
1606281000000|2020-11-25 05:10:00|200307.9|200157.9|200328|200178|200345.5|200195.5|200267.2|200117.2|486
1606281300000|2020-11-25 05:15:00|200328.6|200178.6|200340.7|200190.7|200352.9|200202.9|200323.4|200173.4|448
1606281600000|2020-11-25 05:20:00|200342.3|200192.3|200407|200257|200434.8|200284.8|200334.7|200184.7|501
1606281900000|2020-11-25 05:25:00|200406.2|200256.2|200459|200309|200475.5|200325.5|200389.2|200239.2|417
1606282200000|2020-11-25 05:30:00|200458.2|200308.2|200434|200284|200495.9|200345.9|200430.4|200280.4|422
1606282500000|2020-11-25 05:35:00|200429.9|200279.9|200382.2|200232.2|200432.9|200282.9|200336.4|200186.4|450
1606282800000|2020-11-25 05:40:00|200380.5|200230.5|200458.5|200308.5|200468.5|200318.5|200359.7|200209.7|471
1606283100000|2020-11-25 05:45:00|200457.6|200307.6|200459|200309|200515.5|200365.5|200438.9|200288.9|538
1606283400000|2020-11-25 05:50:00|200459.4|200309.4|200597.8|200447.8|200599.9|200449.9|200421.1|200271.1|572
1606283700000|2020-11-25 05:55:00|200601.3|200451.3|200637.3|200487.3|200641.6|200491.6|200541.6|200391.6|555
1606284000000|2020-11-25 06:00:00|200639.9|200489.9|200559.1|200409.1|200639.9|200489.9|200517.7|200367.7|504
1606284300000|2020-11-25 06:05:00|200560.8|200410.8|200490.3|200340.3|200560.8|200410.8|200470.6|200320.6|489
1606284600000|2020-11-25 06:10:00|200489|200339|200564.8|200414.8|200572.1|200422.1|200477.2|200327.2|477
1606284900000|2020-11-25 06:15:00|200563.9|200413.9|200665.6|200515.6|200694.2|200544.2|200562.2|200412.2|423
1606285200000|2020-11-25 06:20:00|200664.4|200514.4|200762.2|200612.2|200765.7|200615.7|200625.5|200475.5|419
1606285500000|2020-11-25 06:25:00|200762.5|200612.5|200708.6|200558.6|200772.4|200622.4|200697|200547|455
1606285800000|2020-11-25 06:30:00|200708.2|200558.2|200663.4|200513.4|200733.4|200583.4|200642.3|200492.3|437
1606286100000|2020-11-25 06:35:00|200676|200526|200700.8|200550.8|200702.9|200552.9|200652.6|200502.6|394
1606286400000|2020-11-25 06:40:00|200700.1|200550.1|200693|200543|200739.1|200589.1|200684.7|200534.7|357
1606286700000|2020-11-25 06:45:00|200691.1|200541.1|200707.1|200557.1|200732.4|200582.4|200665.8|200515.8|364
1606287000000|2020-11-25 06:50:00|200707.5|200557.5|200686.9|200536.9|200732.2|200582.2|200670.9|200520.9|407
1606287300000|2020-11-25 06:55:00|200690.4|200540.4|200688.6|200538.6|200704.2|200554.2|200654.3|200504.3|444
1606287600000|2020-11-25 07:00:00|200687|200537|200594.1|200444.1|200687|200537|200571.8|200421.8|676
1606287900000|2020-11-25 07:05:00|200614.4|200464.4|200544.5|200394.5|200622.3|200472.3|200542.8|200392.8|499
1606288200000|2020-11-25 07:10:00|200523.8|200373.8|200581.9|200431.9|200646.1|200496.1|200480.2|200330.2|582
1606288500000|2020-11-25 07:15:00|200581.7|200431.7|200651.3|200501.3|200689|200539|200560.4|200410.4|450
1606288800000|2020-11-25 07:20:00|200650.8|200500.8|200617.2|200467.2|200689.3|200539.3|200560.3|200410.3|542
1606289100000|2020-11-25 07:25:00|200621.8|200471.8|200527.5|200377.5|200681.5|200531.5|200523.5|200373.5|552
1606289400000|2020-11-25 07:30:00|200529.2|200379.2|200486.2|200336.2|200537.1|200387.1|200440.3|200290.3|708
1606289700000|2020-11-25 07:35:00|200487.2|200337.2|200385.3|200235.3|200529.8|200379.8|200365.1|200215.1|753
1606290000000|2020-11-25 07:40:00|200382.5|200232.5|200465.1|200315.1|200474|200324|200382.5|200232.5|631
1606290300000|2020-11-25 07:45:00|200476.4|200326.4|200405.4|200255.4|200519.9|200369.9|200368.8|200218.8|623
1606290600000|2020-11-25 07:50:00|200405.1|200255.1|200298.2|200148.2|200439.6|200289.6|200277.7|200127.7|611
1606290900000|2020-11-25 07:55:00|200299.4|200149.4|200091.9|199941.9|200299.4|200149.4|200091.8|199941.8|701
1606291200000|2020-11-25 08:00:00|200092.3|199942.3|200018.6|199868.6|200179.5|200029.5|200004.8|199854.8|853
1606291500000|2020-11-25 08:05:00|200018|199868|199967.9|199817.9|200098.9|199948.9|199952.7|199802.7|698
1606291800000|2020-11-25 08:10:00|199968|199818|199701.9|199551.9|200005.8|199855.8|199697.3|199547.3|801
1606292100000|2020-11-25 08:15:00|199702.5|199552.5|199749|199599|199793.2|199643.2|199658.4|199529.5|733
1606292400000|2020-11-25 08:20:00|199749.2|199599.2|199732.9|199582.9|199827.5|199677.5|199711.6|199561.6|767
1606292700000|2020-11-25 08:25:00|199735.3|199585.3|199817.5|199667.5|199852.9|199702.9|199721|199571|588
1606293000000|2020-11-25 08:30:00|199816.9|199666.9|199776.5|199626.5|199927.9|199777.9|199755.8|199605.8|690
1606293300000|2020-11-25 08:35:00|199775.5|199625.5|199818.6|199668.6|199857.5|199707.5|199736.9|199586.9|607
1606293600000|2020-11-25 08:40:00|199814.6|199664.6|199939.5|199789.5|199999.2|199849.2|199800.4|199650.4|670
1606293900000|2020-11-25 08:45:00|199943.6|199793.6|200205.9|200055.9|200219|200069|199943.6|199793.6|793
1606294200000|2020-11-25 08:50:00|200206.8|200056.8|200195.6|200045.6|200254.9|200104.9|200083.7|199933.7|762
1606294500000|2020-11-25 08:55:00|200195.9|200045.9|200059.1|199909.1|200218.8|200068.8|199966.8|199816.8|731
1606294800000|2020-11-25 09:00:00|200050.6|199900.6|200045.6|199895.6|200065.6|199915.6|199932.3|199782.3|742
1606295100000|2020-11-25 09:05:00|200044.6|199894.6|200049.7|199899.7|200146.3|199996.3|199997.9|199847.9|630
1606295400000|2020-11-25 09:10:00|200049.4|199899.4|200110.8|199960.8|200146.5|199996.5|200001.7|199851.7|612
1606295700000|2020-11-25 09:15:00|200111|199961|200121.5|199971.5|200200.8|200089.5|200056|199906|774
1606296000000|2020-11-25 09:20:00|200120.4|199970.4|200333|200183|200378.6|200228.6|200120.4|199970.4|752
1606296300000|2020-11-25 09:25:00|200331|200181|200419.6|200269.6|200480.2|200330.2|200278.5|200175.7|669
1606296600000|2020-11-25 09:30:00|200404|200254|200507.1|200357.1|200511.2|200361.2|200369.2|200219.2|876
1606296900000|2020-11-25 09:35:00|200507.9|200357.9|200421.6|200271.6|200537.6|200387.6|200377.9|200227.9|732
1606297200000|2020-11-25 09:40:00|200421.7|200271.7|200462.7|200312.7|200507|200357|200366|200216|741
1606297500000|2020-11-25 09:45:00|200459.1|200309.1|200431.9|200281.9|200483.2|200333.2|200414|200264|679
1606297800000|2020-11-25 09:50:00|200427.5|200277.5|200400.1|200250.1|200479.5|200329.5|200378.3|200228.3|753
1606298100000|2020-11-25 09:55:00|200403.9|200253.9|200295.1|200145.1|200461.3|200311.3|200294.5|200144.5|699
1606298400000|2020-11-25 10:00:00|200284.1|200134.1|200305.1|200155.1|200341.4|200191.4|200254.8|200104.8|648
1606298700000|2020-11-25 10:05:00|200304.7|200154.7|200399.2|200249.2|200489.7|200339.7|200303.8|200153.8|610
1606299000000|2020-11-25 10:10:00|200400|200250|200367.5|200217.5|200414.4|200264.4|200317.7|200167.7|538
1606299300000|2020-11-25 10:15:00|200367.1|200217.1|200409|200259|200466.6|200316.6|200353.7|200203.7|622
1606299600000|2020-11-25 10:20:00|200408.1|200258.1|200373.3|200223.3|200418.3|200268.3|200328.9|200178.9|549
1606299900000|2020-11-25 10:25:00|200373.4|200223.4|200470.9|200320.9|200491.6|200341.6|200366.3|200216.3|707
1606300200000|2020-11-25 10:30:00|200471.2|200321.2|200383.8|200233.8|200495.3|200345.3|200356.2|200206.2|737
1606300500000|2020-11-25 10:35:00|200382.8|200232.8|200337.3|200187.3|200419|200314.3|200266.8|200116.8|633
1606300800000|2020-11-25 10:40:00|200337|200187|200490.7|200340.7|200516.9|200366.9|200316.7|200187|696
1606301100000|2020-11-25 10:45:00|200494.2|200344.2|200458.9|200308.9|200505|200355|200403.9|200253.9|681
1606301400000|2020-11-25 10:50:00|200459.7|200309.7|200541.8|200391.8|200611.4|200461.4|200458.3|200308.3|772
1606301700000|2020-11-25 10:55:00|200540.8|200390.8|200596.4|200446.4|200624.5|200474.5|200534|200384|711
1606302000000|2020-11-25 11:00:00|200594.2|200444.2|200657.9|200507.9|200674.3|200524.3|200522.9|200372.9|819
1606302300000|2020-11-25 11:05:00|200658.3|200508.3|200795.5|200645.5|200817|200667|200649.7|200499.7|831
1606302600000|2020-11-25 11:10:00|200796.2|200646.2|200711.7|200561.7|200867.3|200717.3|200675.3|200525.3|778
1606302900000|2020-11-25 11:15:00|200712.3|200562.3|200864.1|200714.1|200883.6|200733.6|200672.8|200522.8|606
1606303200000|2020-11-25 11:20:00|200863.7|200713.7|200865.4|200715.4|200881.8|200731.8|200779.5|200670.6|675
1606303500000|2020-11-25 11:25:00|200858.8|200708.8|200836.9|200686.9|200918.3|200802.6|200814.3|200664.3|554
1606303800000|2020-11-25 11:30:00|200837.1|200687.1|200827.5|200677.5|200870.8|200720.8|200792.8|200642.8|526
1606304100000|2020-11-25 11:35:00|200826.4|200676.4|200804.2|200654.2|200867.6|200717.6|200798.3|200648.3|599
1606304400000|2020-11-25 11:40:00|200802.5|200652.5|200699.6|200549.6|200826.2|200705.1|200685.8|200535.8|540
1606304700000|2020-11-25 11:45:00|200701.3|200551.3|200744.6|200594.6|200796.2|200646.2|200651.1|200501.1|669
1606305000000|2020-11-25 11:50:00|200745.7|200595.7|200719.5|200569.5|200776.7|200626.7|200713.4|200563.4|545
1606305300000|2020-11-25 11:55:00|200719.9|200569.9|200862.1|200712.1|200868.5|200718.5|200719.9|200569.9|652
1606305600000|2020-11-25 12:00:00|200861.5|200711.5|200745|200595|200866|200716|200714.1|200564.1|748
1606305900000|2020-11-25 12:05:00|200744.6|200594.6|200797.1|200647.1|200835.3|200685.3|200719.5|200569.5|726
1606306200000|2020-11-25 12:10:00|200796.5|200646.5|200835|200685|200841|200691|200707.1|200557.1|706
1606306500000|2020-11-25 12:15:00|200836.3|200686.3|200626.9|200476.9|200837.2|200687.2|200619.8|200469.8|651
1606306800000|2020-11-25 12:20:00|200627.2|200477.2|200651.1|200501.1|200724.7|200574.7|200591.4|200477.1|685
1606307100000|2020-11-25 12:25:00|200650.8|200500.8|200670.2|200520.2|200712.4|200562.4|200585.1|200435.1|731
1606307400000|2020-11-25 12:30:00|200670.3|200520.3|200700.8|200550.8|200700.8|200550.8|200622.9|200472.9|701
1606307700000|2020-11-25 12:35:00|200699.7|200549.7|200916.7|200766.7|200958.1|200808.1|200699.7|200549.7|714
1606308000000|2020-11-25 12:40:00|200914.7|200764.7|200948.5|200798.5|201007.4|200857.4|200909|200759|778
1606308300000|2020-11-25 12:45:00|200948.9|200798.9|200950.4|200800.4|200960.4|200810.4|200899.8|200749.8|735
1606308600000|2020-11-25 12:50:00|200951.7|200801.7|201015.2|200865.2|201032.9|200925.9|200890.8|200740.8|744
1606308900000|2020-11-25 12:55:00|201014.1|200864.1|201009.6|200859.6|201015.7|200869.8|200900.3|200750.3|675
1606309200000|2020-11-25 13:00:00|201011.6|200861.6|200945.8|200795.8|201040.2|200890.2|200803.7|200653.7|827
1606309500000|2020-11-25 13:05:00|200946.3|200796.3|200891.8|200741.8|200982.6|200832.6|200844|200736.2|759
1606309800000|2020-11-25 13:10:00|200891.7|200741.7|200812.4|200662.4|200942.1|200792.1|200733.4|200583.4|795
1606310100000|2020-11-25 13:15:00|200817.1|200667.1|200778.6|200628.6|200818.8|200683.6|200669.7|200523.5|860
1606310400000|2020-11-25 13:20:00|200774.9|200624.9|200721.4|200571.4|200784.8|200658.1|200609.8|200496.3|942
1606310700000|2020-11-25 13:25:00|200727.4|200577.4|200726.4|200576.4|200784.7|200634.7|200669.8|200519.8|857
1606311000000|2020-11-25 13:30:00|200730.4|200580.4|200488.4|200338.4|200819.1|200669.1|200447.7|200297.7|992
1606311300000|2020-11-25 13:35:00|200488.2|200338.2|200619.2|200469.2|200730.9|200580.9|200486.1|200336.1|911
1606311600000|2020-11-25 13:40:00|200617.6|200467.6|200814.7|200664.7|200830.5|200680.5|200617.6|200467.6|893
1606311900000|2020-11-25 13:45:00|200813.9|200663.9|200811.4|200661.4|200984|200834|200772.6|200659.1|886
1606312200000|2020-11-25 13:50:00|200811.2|200661.2|200846.7|200696.7|200895.5|200745.5|200748.3|200634.2|863
1606312500000|2020-11-25 13:55:00|200847.1|200697.1|200848|200698|200886.6|200756.8|200738.4|200588.4|846
1606312800000|2020-11-25 14:00:00|200843.7|200693.7|200884.8|200734.8|200887|200737|200741.7|200591.7|925
1606313100000|2020-11-25 14:05:00|200885.1|200735.1|200793.6|200643.6|200934.9|200784.9|200788.6|200638.6|840
1606313400000|2020-11-25 14:10:00|200793.7|200643.7|200776|200626|200860.7|200710.7|200682.7|200532.7|861
1606313700000|2020-11-25 14:15:00|200776.3|200626.3|200727.8|200577.8|200868.9|200718.9|200678.8|200553|860
1606314000000|2020-11-25 14:20:00|200726.7|200576.7|200636|200486|200783.7|200651.8|200625.6|200475.6|822
1606314300000|2020-11-25 14:25:00|200641|200491|200691.9|200541.9|200737.2|200592.6|200639.3|200489.7|841
1606314600000|2020-11-25 14:30:00|200690.3|200540.3|200858.5|200708.5|200903.9|200764.7|200639.5|200521.9|1038
1606314900000|2020-11-25 14:35:00|200858.2|200708.2|200922.5|200772.5|200955.3|200837.5|200787.7|200681.6|944
1606315200000|2020-11-25 14:40:00|200923.5|200773.5|200626.2|200476.2|200925.2|200785.7|200616.1|200466.1|921
1606315500000|2020-11-25 14:45:00|200629.5|200479.5|200733.6|200583.6|200743.4|200623.2|200597.9|200469.7|944
1606315800000|2020-11-25 14:50:00|200735.2|200585.2|200862.6|200712.6|200865.1|200719.9|200640.9|200533|988
1606316100000|2020-11-25 14:55:00|200862.8|200712.8|200859.3|200709.3|200947.3|200836.3|200800.5|200650.5|854
1606316400000|2020-11-25 15:00:00|200855.2|200705.2|200960|200810|200963.1|200837.4|200848.9|200698.9|995
1606316700000|2020-11-25 15:05:00|200963.8|200813.8|200734|200584|201017.7|200885.4|200731|200583.8|1005
1606317000000|2020-11-25 15:10:00|200735.5|200585.5|200840.3|200690.3|200897.3|200792.2|200641.3|200537.5|918
1606317300000|2020-11-25 15:15:00|200839.9|200689.9|200866|200716|200873.8|200746|200783.4|200664.3|853
1606317600000|2020-11-25 15:20:00|200863.8|200713.8|200892.7|200742.7|200937|200831.8|200790.6|200671.8|839
1606317900000|2020-11-25 15:25:00|200892.4|200742.4|200956.9|200806.9|201005.4|200891.9|200840.1|200736.7|881
1606318200000|2020-11-25 15:30:00|200959|200809|200945.5|200895.5|201007.3|200908.5|200906|200792.7|847
1606318500000|2020-11-25 15:35:00|200945.7|200895.7|200890.4|200740.4|201047.3|200941|200884.9|200734.9|933
1606318800000|2020-11-25 15:40:00|200890.6|200740.6|200687.5|200537.5|200897.9|200760.3|200605.1|200471.7|992
1606319100000|2020-11-25 15:45:00|200686.3|200536.3|200778.8|200628.8|200802.4|200694.5|200684|200534|911
1606319400000|2020-11-25 15:50:00|200779.3|200629.3|200807.9|200657.9|200820.5|200707.7|200692.1|200542.1|851
1606319700000|2020-11-25 15:55:00|200810.3|200660.3|200765.8|200615.8|200849.4|200720.1|200686.8|200551.7|1029
1606320000000|2020-11-25 16:00:00|200770|200620|200599|200549|200860.2|200752.7|200599|200512.8|993
1606320300000|2020-11-25 16:05:00|200601.8|200551.8|200577.6|200427.6|200677.6|200560.2|200500.3|200350.3|812
1606320600000|2020-11-25 16:10:00|200577.4|200427.4|200575.1|200425.1|200665.1|200546.8|200527.6|200406.4|762
1606320900000|2020-11-25 16:15:00|200576|200426|200442.6|200292.6|200581.4|200449.2|200398.8|200287.6|798
1606321200000|2020-11-25 16:20:00|200443.6|200293.6|200366|200216|200489|200369.7|200359.5|200209.5|821
1606321500000|2020-11-25 16:25:00|200369.5|200219.5|200358|200208|200412.6|200266.2|200282.4|200185|629
1606321800000|2020-11-25 16:30:00|200361.6|200211.6|200273.9|200123.9|200370.9|200265.6|200208.5|200102.9|839
1606322100000|2020-11-25 16:35:00|200276.5|200126.5|200126.3|199976.3|200342|200192|200081.3|199975.4|821
1606322400000|2020-11-25 16:40:00|200126.5|199976.5|200249.8|200099.8|200275|200143|200080.2|199970.4|869
1606322700000|2020-11-25 16:45:00|200248.3|200098.3|200147.5|199997.5|200268.5|200123.5|200132.9|199995.1|801
1606323000000|2020-11-25 16:50:00|200151|200001|200124|199974|200151|200038.9|199985|199880.4|867
1606323300000|2020-11-25 16:55:00|200121.5|199971.5|200284.8|200134.8|200289.7|200139.7|200121.5|199971.5|856
1606323600000|2020-11-25 17:00:00|200277.3|200127.3|200141|199991|200285.9|200183.6|200128.4|199978.4|919
1606323900000|2020-11-25 17:05:00|200140.2|199990.2|200210.5|200060.5|200240.2|200118.2|200065.6|199940.6|763
1606324200000|2020-11-25 17:10:00|200211.6|200061.6|200136.2|199986.2|200219.2|200069.2|200107.5|199957.5|756
1606324500000|2020-11-25 17:15:00|200135.6|199985.6|200035.6|199885.6|200142.5|200019.5|199946.2|199842.6|658
1606324800000|2020-11-25 17:20:00|200034.9|199884.9|199979.1|199829.1|200039.1|199895.2|199893.4|199790.9|719
1606325100000|2020-11-25 17:25:00|199979.3|199829.3|200009.9|199859.9|200042.8|199914.2|199903.1|199753.1|796
1606325400000|2020-11-25 17:30:00|199948.2|199898.2|199978.4|199828.4|199999.2|199898.4|199843|199732.6|748
1606325700000|2020-11-25 17:35:00|199977.1|199827.1|199991.2|199841.2|200038.7|199907.8|199935.3|199814.1|805
1606326000000|2020-11-25 17:40:00|199990.5|199840.5|200026.1|199876.1|200051.1|199901.1|199960.8|199810.8|722
1606326300000|2020-11-25 17:45:00|200026.2|199876.2|199905.3|199755.3|200031.8|199881.8|199887|199737|738
1606326600000|2020-11-25 17:50:00|199905.1|199755.1|199926.7|199776.7|199975.2|199856|199863.4|199741.2|655
1606326900000|2020-11-25 17:55:00|199925.9|199775.9|199910.4|199860.4|199968.3|199865.2|199864.6|199760.4|726
1606327200000|2020-11-25 18:00:00|199911.3|199861.3|199941.7|199891.7|200002.4|199897.5|199872.8|199778.3|664
1606327500000|2020-11-25 18:05:00|199941.6|199891.6|199974.9|199824.9|200005.8|199892.3|199901.4|199801|674
1606327800000|2020-11-25 18:10:00|199980.2|199830.2|199912.6|199862.6|199991|199875|199882.6|199767|636
1606328100000|2020-11-25 18:15:00|199912.9|199862.9|200065|199915|200116.3|199993.5|199912.1|199806|633
1606328400000|2020-11-25 18:20:00|200065.3|199915.3|199984.4|199834.4|200076.5|199961.4|199973.6|199823.6|661
1606328700000|2020-11-25 18:25:00|199983.1|199833.1|200049.3|199899.3|200071.6|199921.6|199956.9|199806.9|696
1606329000000|2020-11-25 18:30:00|200048.1|199898.1|199977.6|199827.6|200061.8|199921.8|199918|199816|691
1606329300000|2020-11-25 18:35:00|199976.7|199826.7|200107.1|199957.1|200107.6|199957.6|199929.3|199818.9|826
1606329600000|2020-11-25 18:40:00|200107.3|199957.3|199992.1|199842.1|200167.8|200057.8|199921.7|199812.8|779
1606329900000|2020-11-25 18:45:00|199992.9|199842.9|199958.6|199808.6|200055|199905|199953.2|199803.2|710
1606330200000|2020-11-25 18:50:00|199956.1|199806.1|199857.5|199707.5|199989|199891.8|199773.4|199657.8|723
1606330500000|2020-11-25 18:55:00|199859.6|199709.6|200000|199850|200012.1|199862.1|199813.1|199701.4|814
1606330800000|2020-11-25 19:00:00|199987.9|199837.9|199934.4|199784.4|200022.5|199872.5|199861.3|199711.3|895
1606331100000|2020-11-25 19:05:00|199939.1|199789.1|200057.2|199907.2|200079.2|199929.2|199884.6|199778.8|803
1606331400000|2020-11-25 19:10:00|200063.8|199913.8|200093.9|199943.9|200098.9|200001|199990.2|199888.6|795
1606331700000|2020-11-25 19:15:00|200093.4|199943.4|200048.2|199898.2|200112|200012.2|199922.9|199797.8|808
1606332000000|2020-11-25 19:20:00|200048|199898|199968.2|199818.2|200048|199946.9|199960|199816.8|785
1606332300000|2020-11-25 19:25:00|199967.7|199817.7|199949.4|199799.4|199975.4|199863.5|199889.6|199783.4|572
1606332600000|2020-11-25 19:30:00|199949.5|199799.5|199875.7|199725.7|199955.6|199847.6|199789.3|199663.7|785
1606332900000|2020-11-25 19:35:00|199877.6|199727.6|199846.2|199696.2|199890.4|199788.2|199776.9|199673.1|703
1606333200000|2020-11-25 19:40:00|199844.8|199694.8|199841.9|199691.9|199868.3|199743.6|199766.2|199662.5|754
1606333500000|2020-11-25 19:45:00|199841|199691|199760.8|199710.8|199845.4|199741.7|199751.4|199654.2|634
1606333800000|2020-11-25 19:50:00|199760.6|199710.6|199630.8|199580.8|199798.4|199715.2|199628.6|199526.7|652
1606334100000|2020-11-25 19:55:00|199631.5|199581.5|199792|199642|199792|199642|199631.5|199507.2|786
1606334400000|2020-11-25 20:00:00|199793|199643|199782|199632|199877.6|199727.6|199768.3|199618.3|804
1606334700000|2020-11-25 20:05:00|199782.8|199632.8|199775.7|199625.7|199822.6|199672.6|199713.4|199563.4|765
1606335000000|2020-11-25 20:10:00|199776.6|199626.6|199755.5|199605.5|199787.8|199637.8|199720.6|199570.6|769
1606335300000|2020-11-25 20:15:00|199755.1|199605.1|199676.9|199526.9|199780.3|199674.4|199633.7|199483.7|691
1606335600000|2020-11-25 20:20:00|199676.5|199526.5|199673.2|199523.2|199704.4|199554.4|199632|199482|732
1606335900000|2020-11-25 20:25:00|199679|199529|199729.7|199579.7|199746.5|199596.5|199600.5|199450.5|709
1606336200000|2020-11-25 20:30:00|199729.6|199579.6|199847|199697|199852.9|199702.9|199727|199577|716
1606336500000|2020-11-25 20:35:00|199848.2|199698.2|199857.1|199707.1|199874.5|199724.5|199756.8|199655.5|749
1606336800000|2020-11-25 20:40:00|199853.4|199703.4|199800.8|199650.8|199855.3|199705.3|199771|199621|741
1606337100000|2020-11-25 20:45:00|199801.9|199651.9|199730.4|199580.4|199808.7|199658.7|199723.4|199573.4|769
1606337400000|2020-11-25 20:50:00|199730|199580|199678.8|199528.8|199771.2|199621.2|199659.5|199509.5|886
1606337700000|2020-11-25 20:55:00|199678.7|199528.7|199685.7|199535.7|199709.7|199559.7|199605.5|199455.5|861
1606338000000|2020-11-25 21:00:00|199684.3|199534.3|199691.3|199541.3|199779.8|199629.8|199679.8|199529.8|605
1606338300000|2020-11-25 21:05:00|199690.7|199540.7|199759.6|199609.6|199790.3|199640.3|199681.3|199531.3|515
1606338600000|2020-11-25 21:10:00|199758.8|199608.8|199752.3|199602.3|199764|199614|199723.9|199573.9|471
1606338900000|2020-11-25 21:15:00|199752.1|199602.1|199780.9|199630.9|199782.7|199632.7|199732.2|199582.2|395
1606339200000|2020-11-25 21:20:00|199777.8|199627.8|199721.9|199571.9|199788|199638|199715.3|199565.3|401
1606339500000|2020-11-25 21:25:00|199722.6|199572.6|199734.6|199584.6|199755.3|199605.3|199685.5|199535.5|456
1606339800000|2020-11-25 21:30:00|199734.4|199584.4|199744.6|199594.6|199783.2|199633.2|199733.1|199583.1|421
1606340100000|2020-11-25 21:35:00|199743.8|199593.8|199786.1|199636.1|199812.3|199662.3|199742.5|199592.5|406
1606340400000|2020-11-25 21:40:00|199791.3|199641.3|199864.2|199714.2|199871.1|199721.1|199790.5|199640.5|358
1606340700000|2020-11-25 21:45:00|199866.3|199716.3|199812|199662|199866.3|199716.3|199800.2|199650.2|319
1606341000000|2020-11-25 21:50:00|199812.8|199662.8|199768.2|199618.2|199814.7|199664.7|199732.3|199582.3|317
1606341300000|2020-11-25 21:55:00|199768|199618|199691.5|199541.5|199773.5|199623.5|199677.5|199527.5|370
1606341600000|2020-11-25 22:00:00|199714.2|199564.2|199679.8|199529.8|199809|199571.5|199679.8|199512.9|50
1606341900000|2020-11-25 22:05:00|199808.3|199491.9|199782.2|199486.4|199821|199615.1|199692|199480.1|175
1606342200000|2020-11-25 22:10:00|199787.2|199488.6|199725.3|199575.3|199807.3|199598.5|199659.5|199476|137
1606342500000|2020-11-25 22:15:00|199728.1|199578.1|199763.7|199493.3|199807|199599.9|199673.3|199476|128
1606342800000|2020-11-25 22:20:00|199769.3|199475.8|199657.2|199507.2|199804.4|199598|199657.2|199469.3|129
1606343100000|2020-11-25 22:25:00|199738.8|199588.8|199727.5|199577.5|199787.1|199596|199663|199480.5|116
1606343400000|2020-11-25 22:30:00|199715.8|199565.8|199786.8|199497.6|199800.6|199569.9|199632.4|199423.4|330
1606343700000|2020-11-25 22:35:00|199786.2|199497.9|199713.6|199563.6|199799.2|199572.9|199669.8|199456.9|218
1606344000000|2020-11-25 22:40:00|199715.7|199565.7|199684.8|199534.8|199800.3|199569.8|199673.6|199444.4|291
1606344300000|2020-11-25 22:45:00|199720.8|199570.8|199779|199497.6|199800.8|199585.2|199689.6|199463.9|253
1606344600000|2020-11-25 22:50:00|199773.2|199511.3|199795.7|199515|199807.6|199625.7|199696.4|199482.3|180
1606344900000|2020-11-25 22:55:00|199796.6|199511.9|199795|199509.6|199811.2|199617.9|199701.2|199501.6|219
1606345200000|2020-11-25 23:00:00|199798.1|199535.1|199731.1|199581.1|199809.4|199593.3|199702.2|199505.8|447
1606345500000|2020-11-25 23:05:00|199728.8|199578.8|199711.7|199561.7|199743.8|199593.8|199669.3|199519.3|456
1606345800000|2020-11-25 23:10:00|199711.2|199561.2|199757.2|199607.2|199770.3|199620.3|199689|199539|441
1606346100000|2020-11-25 23:15:00|199759.4|199609.4|199769.7|199619.7|199773.1|199623.1|199756.2|199606.2|250
1606346400000|2020-11-25 23:20:00|199769.6|199619.6|199739.1|199589.1|199773.2|199623.2|199732.3|199582.3|340
1606346700000|2020-11-25 23:25:00|199736.5|199586.5|199760.4|199610.4|199770|199620|199725.6|199575.6|305
1606347000000|2020-11-25 23:30:00|199758.7|199608.7|199753.5|199603.5|199763.8|199613.8|199747.9|199597.9|258
1606347300000|2020-11-25 23:35:00|199753.1|199603.1|199737.9|199587.9|199766.8|199616.8|199724.6|199574.6|329
1606347600000|2020-11-25 23:40:00|199750.9|199600.9|199733|199583|199761.5|199611.5|199730.7|199580.7|283
1606347900000|2020-11-25 23:45:00|199734.2|199584.2|199774.5|199624.5|199780.3|199630.3|199734.2|199584.2|359
1606348200000|2020-11-25 23:50:00|199774.3|199624.3|199808.6|199658.6|199816.3|199666.3|199761.5|199611.5|383
1606348500000|2020-11-25 23:55:00|199806|199656|199812|199662|199819|199669|199791.2|199641.2|338
1606348800000|2020-11-26 00:00:00|199811.1|199661.1|199846.4|199696.4|199849.8|199699.8|199802.3|199652.3|364
1606349100000|2020-11-26 00:05:00|199847.1|199697.1|199887.8|199737.8|199894.4|199744.4|199790.9|199687.5|316
1606349400000|2020-11-26 00:10:00|199888.8|199738.8|199844.3|199694.3|199893.7|199743.7|199836.9|199686.9|316
1606349700000|2020-11-26 00:15:00|199848.2|199698.2|199830.3|199680.3|199859.2|199709.2|199798.9|199648.9|326
1606350000000|2020-11-26 00:20:00|199829.3|199679.3|199838.7|199688.7|199843.9|199693.9|199770.8|199620.8|369
1606350300000|2020-11-26 00:25:00|199837.9|199687.9|199812.5|199662.5|199850.9|199700.9|199809|199659|429
1606350600000|2020-11-26 00:30:00|199814|199664|199838.8|199688.8|199851.4|199701.4|199792.6|199642.6|484
1606350900000|2020-11-26 00:35:00|199847.5|199697.5|199824.4|199674.4|199847.5|199697.5|199772.9|199622.9|413
1606351200000|2020-11-26 00:40:00|199828.4|199678.4|199793.6|199643.6|199869.7|199719.7|199792.9|199642.9|398
1606351500000|2020-11-26 00:45:00|199797.2|199647.2|199824.4|199674.4|199826.1|199676.1|199775.3|199625.3|356
1606351800000|2020-11-26 00:50:00|199825|199675|199840.2|199690.2|199840.8|199690.8|199802.8|199652.8|377
1606352100000|2020-11-26 00:55:00|199838.5|199688.5|199839.7|199689.7|199841.5|199691.5|199811.5|199661.5|375
1606352400000|2020-11-26 01:00:00|199838.1|199688.1|199806.2|199656.2|199869.1|199719.1|199800.5|199650.5|493
1606352700000|2020-11-26 01:05:00|199809|199659|199812.7|199662.7|199846.1|199696.1|199780.8|199630.8|358
1606353000000|2020-11-26 01:10:00|199812.5|199662.5|199837.2|199687.2|199842|199692|199798.8|199648.8|350
1606353300000|2020-11-26 01:15:00|199836.8|199686.8|199846.3|199696.3|199859.4|199709.4|199814.2|199664.2|393
1606353600000|2020-11-26 01:20:00|199848.8|199698.8|199837.1|199687.1|199870.8|199720.8|199831.7|199681.7|310
1606353900000|2020-11-26 01:25:00|199838.5|199688.5|199803.7|199653.7|199838.5|199688.5|199796.3|199646.3|344
1606354200000|2020-11-26 01:30:00|199803.1|199653.1|199791.2|199641.2|199833|199683|199763|199613|427
1606354500000|2020-11-26 01:35:00|199804.7|199654.7|199758.9|199608.9|199808.2|199658.2|199734.7|199584.7|523
1606354800000|2020-11-26 01:40:00|199763.4|199613.4|199766.8|199616.8|199791.8|199641.8|199742.3|199592.3|407
1606355100000|2020-11-26 01:45:00|199766.7|199616.7|199776.5|199626.5|199789.9|199639.9|199759.5|199609.5|347
1606355400000|2020-11-26 01:50:00|199777.6|199627.6|199784.1|199634.1|199796.6|199646.6|199757.9|199607.9|330
1606355700000|2020-11-26 01:55:00|199781.2|199631.2|199835.3|199685.3|199862.8|199712.8|199780.7|199630.7|334
1606356000000|2020-11-26 02:00:00|199836|199686|199826.7|199676.7|199845.9|199695.9|199806.3|199656.3|369
1606356300000|2020-11-26 02:05:00|199827.9|199677.9|199811.9|199661.9|199850.9|199700.9|199804.7|199654.7|321
1606356600000|2020-11-26 02:10:00|199806.4|199656.4|199850.8|199700.8|199856.8|199706.8|199805.7|199655.7|336
1606356900000|2020-11-26 02:15:00|199852.2|199702.2|199840.2|199690.2|199857.2|199707.2|199836|199686|258
1606357200000|2020-11-26 02:20:00|199840.4|199690.4|199864.9|199714.9|199900.7|199750.7|199840.4|199690.4|373
1606357500000|2020-11-26 02:25:00|199865.3|199715.3|199842.7|199692.7|199868.5|199718.5|199826.8|199676.8|318
1606357800000|2020-11-26 02:30:00|199844.1|199694.1|199801.3|199651.3|199851|199701|199796.3|199646.3|353
1606358100000|2020-11-26 02:35:00|199799.6|199649.6|199811.2|199661.2|199840.2|199690.2|199794.2|199644.2|313
1606358400000|2020-11-26 02:40:00|199810.8|199660.8|199774.4|199624.4|199824.3|199674.3|199756.4|199606.4|306
1606358700000|2020-11-26 02:45:00|199772.9|199622.9|199772.4|199622.4|199806.5|199656.5|199762|199612|317
1606359000000|2020-11-26 02:50:00|199772.2|199622.2|199781|199631|199790.1|199640.1|199763.8|199613.8|300
1606359300000|2020-11-26 02:55:00|199780.5|199630.5|199779.1|199629.1|199788.2|199638.2|199763.8|199613.8|329
1606359600000|2020-11-26 03:00:00|199777.3|199627.3|199776.9|199626.9|199784.7|199634.7|199773|199623|289
1606359900000|2020-11-26 03:05:00|199776|199626|199775.4|199625.4|199778.9|199628.9|199746.9|199596.9|361
1606360200000|2020-11-26 03:10:00|199776.1|199626.1|199848.4|199698.4|199853.2|199703.2|199766.3|199616.3|360
1606360500000|2020-11-26 03:15:00|199848.7|199698.7|199812.8|199662.8|199849.4|199699.4|199800.7|199650.7|295
1606360800000|2020-11-26 03:20:00|199814.2|199664.2|199821.9|199671.9|199830|199680|199794.3|199644.3|351
1606361100000|2020-11-26 03:25:00|199821.5|199671.5|199821.9|199671.9|199826.7|199676.7|199796.1|199646.1|418
1606361400000|2020-11-26 03:30:00|199820.1|199670.1|199831.2|199681.2|199849.6|199699.6|199805.8|199655.8|360
1606361700000|2020-11-26 03:35:00|199832.4|199682.4|199811.1|199661.1|199833.8|199683.8|199799.3|199649.3|311
1606362000000|2020-11-26 03:40:00|199810.7|199660.7|199841.3|199691.3|199848|199698|199804.3|199654.3|330
1606362300000|2020-11-26 03:45:00|199839.9|199689.9|199891.2|199741.2|199904.4|199754.4|199831.4|199681.4|406
1606362600000|2020-11-26 03:50:00|199891.7|199741.7|199903.3|199753.3|199921.4|199771.4|199860.6|199710.6|419
1606362900000|2020-11-26 03:55:00|199906.6|199756.6|199875.3|199725.3|199910.5|199760.5|199859|199709|372
1606363200000|2020-11-26 04:00:00|199874.2|199724.2|199847|199697|199883.1|199733.1|199826.4|199676.4|363
1606363500000|2020-11-26 04:05:00|199847.5|199697.5|199867.5|199717.5|199869.2|199719.2|199834.7|199684.7|267
1606363800000|2020-11-26 04:10:00|199868.4|199718.4|199856.7|199706.7|199871|199721|199849.3|199699.3|308
1606364100000|2020-11-26 04:15:00|199855.6|199705.6|199871.1|199721.1|199885.5|199735.5|199849|199699|328
1606364400000|2020-11-26 04:20:00|199868.2|199718.2|199854.4|199704.4|199870.9|199720.9|199827.1|199677.1|285
1606364700000|2020-11-26 04:25:00|199854.3|199704.3|199848.7|199698.7|199856.9|199706.9|199829|199679|351
1606365000000|2020-11-26 04:30:00|199839.1|199689.1|199863.6|199713.6|199889.3|199739.3|199839.1|199689.1|338
1606365300000|2020-11-26 04:35:00|199865.5|199715.5|199881|199731|199888.7|199738.7|199864.6|199714.6|339
1606365600000|2020-11-26 04:40:00|199882.9|199732.9|199870.5|199720.5|199884.2|199734.2|199858.3|199708.3|308
1606365900000|2020-11-26 04:45:00|199870.2|199720.2|199833.5|199683.5|199873.5|199723.5|199822.3|199672.3|264
1606366200000|2020-11-26 04:50:00|199835.6|199685.6|199849|199699|199862.6|199712.6|199820.2|199670.2|315
1606366500000|2020-11-26 04:55:00|199850.9|199700.9|199756.7|199606.7|199852.7|199702.7|199737.7|199587.7|373
1606366800000|2020-11-26 05:00:00|199754.5|199604.5|199666.3|199516.3|199769.3|199619.3|199648.3|199498.3|452
1606367100000|2020-11-26 05:05:00|199662.3|199512.3|199675.7|199525.7|199682.8|199532.8|199626.9|199476.9|406
1606367400000|2020-11-26 05:10:00|199674.4|199524.4|199653.4|199503.4|199682.6|199532.6|199629.1|199479.1|297
1606367700000|2020-11-26 05:15:00|199650.3|199500.3|199611.6|199461.6|199650.6|199500.6|199600.5|199450.5|325
1606368000000|2020-11-26 05:20:00|199611.9|199461.9|199648|199498|199660.1|199510.1|199607.6|199457.6|267
1606368300000|2020-11-26 05:25:00|199648.2|199498.2|199658.6|199508.6|199697.4|199547.4|199623.2|199473.2|291
1606368600000|2020-11-26 05:30:00|199660|199510|199623.1|199473.1|199663.6|199513.6|199596.3|199446.3|349
1606368900000|2020-11-26 05:35:00|199619.3|199469.3|199590|199440|199625.2|199475.2|199582.4|199432.4|265
1606369200000|2020-11-26 05:40:00|199591.5|199441.5|199596.1|199446.1|199628.7|199478.7|199586.7|199436.7|303
1606369500000|2020-11-26 05:45:00|199596.5|199446.5|199575.2|199425.2|199615.4|199465.4|199566.1|199416.1|344
1606369800000|2020-11-26 05:50:00|199574.9|199424.9|199590.2|199440.2|199611.4|199461.4|199573|199423|320
1606370100000|2020-11-26 05:55:00|199589.7|199439.7|199549.5|199399.5|199590.7|199440.7|199535.9|199385.9|339
1606370400000|2020-11-26 06:00:00|199549.7|199399.7|199593.9|199443.9|199607|199457|199543.3|199393.3|320
1606370700000|2020-11-26 06:05:00|199599.5|199449.5|199603.9|199453.9|199627.8|199477.8|199558.3|199408.3|404
1606371000000|2020-11-26 06:10:00|199603.7|199453.7|199588.2|199438.2|199619.8|199469.8|199564|199414|382
1606371300000|2020-11-26 06:15:00|199586|199436|199549.6|199399.6|199601.2|199451.2|199539.3|199389.3|372
1606371600000|2020-11-26 06:20:00|199551.5|199401.5|199516.7|199366.7|199578.8|199428.8|199511.8|199361.8|388
1606371900000|2020-11-26 06:25:00|199513.5|199363.5|199535.6|199385.6|199535.6|199385.6|199488.3|199338.3|379
1606372200000|2020-11-26 06:30:00|199535.8|199385.8|199592.4|199442.4|199614.3|199464.3|199520.9|199370.9|436
1606372500000|2020-11-26 06:35:00|199591.2|199441.2|199601.6|199451.6|199621|199471|199569.9|199419.9|304
1606372800000|2020-11-26 06:40:00|199602.3|199452.3|199598.2|199448.2|199609.7|199459.7|199562.5|199412.5|330
1606373100000|2020-11-26 06:45:00|199598.1|199448.1|199625.9|199475.9|199632.9|199482.9|199582.3|199432.3|319
1606373400000|2020-11-26 06:50:00|199627.2|199477.2|199613|199463|199632.3|199482.3|199571.9|199421.9|282
1606373700000|2020-11-26 06:55:00|199610.6|199460.6|199627.9|199477.9|199635.2|199485.2|199594.6|199444.6|383
1606374000000|2020-11-26 07:00:00|199626|199476|199717.5|199567.5|199743|199593|199625.3|199475.3|467
1606374300000|2020-11-26 07:05:00|199716.2|199566.2|199720|199570|199742|199592|199688.2|199538.2|420
1606374600000|2020-11-26 07:10:00|199719.7|199569.7|199711.4|199561.4|199720.1|199570.1|199659.7|199509.7|536
1606374900000|2020-11-26 07:15:00|199710.9|199560.9|199654.2|199504.2|199734.3|199584.3|199647.4|199497.4|528
1606375200000|2020-11-26 07:20:00|199650.8|199500.8|199697.2|199547.2|199699.6|199549.6|199648.1|199498.1|441
1606375500000|2020-11-26 07:25:00|199697.9|199547.9|199688.9|199538.9|199735|199585|199629.8|199479.8|531
1606375800000|2020-11-26 07:30:00|199688.7|199538.7|199664.3|199514.3|199742.6|199592.6|199654.9|199504.9|529
1606376100000|2020-11-26 07:35:00|199662.6|199512.6|199614.8|199464.8|199670.1|199520.1|199596.5|199446.5|588
1606376400000|2020-11-26 07:40:00|199615.7|199465.7|199496.5|199346.5|199616.2|199466.2|199456.7|199306.7|504
1606376700000|2020-11-26 07:45:00|199497.6|199347.6|199479.6|199329.6|199509|199359|199453.1|199303.1|549
1606377000000|2020-11-26 07:50:00|199474.2|199324.2|199553.4|199403.4|199618.6|199468.6|199456.6|199306.6|690
1606377300000|2020-11-26 07:55:00|199553.9|199403.9|199726.6|199576.6|199745.2|199595.2|199553.7|199403.7|631
1606377600000|2020-11-26 08:00:00|199725.2|199575.2|199727.8|199577.8|199743.6|199593.6|199608.7|199458.7|763
1606377900000|2020-11-26 08:05:00|199727.2|199577.2|199751.1|199601.1|199789.9|199639.9|199693.1|199543.1|635
1606378200000|2020-11-26 08:10:00|199748.4|199598.4|199731.1|199581.1|199771.1|199621.1|199710.3|199560.3|634
1606378500000|2020-11-26 08:15:00|199729.3|199579.3|199891|199741|199907.8|199757.8|199729.3|199579.3|703
1606378800000|2020-11-26 08:20:00|199888.5|199738.5|199958.7|199808.7|199965.1|199815.1|199860.1|199710.1|663
1606379100000|2020-11-26 08:25:00|199959|199809|200020.3|199870.3|200020.7|199879.5|199924.3|199806.1|675
1606379400000|2020-11-26 08:30:00|200019|199869|200031.5|199881.5|200037.1|199887.1|199967.5|199817.5|691
1606379700000|2020-11-26 08:35:00|200032.1|199882.1|200073.1|199923.1|200085.4|199935.4|200007.8|199857.8|561
1606380000000|2020-11-26 08:40:00|200074.8|199924.8|200106.5|199956.5|200115.5|199965.5|200058.1|199908.1|593
1606380300000|2020-11-26 08:45:00|200105.3|199955.3|200111|199961|200122.7|199972.7|200007.6|199906.5|526
1606380600000|2020-11-26 08:50:00|200110.6|199960.6|200019.4|199869.4|200167|200017|200016.3|199866.3|577
1606380900000|2020-11-26 08:55:00|200019.6|199869.6|200179.6|200029.6|200201.7|200051.7|199980.2|199830.2|722
1606381200000|2020-11-26 09:00:00|200177.4|200027.4|200138|199988|200242.5|200092.5|200130.8|199980.8|777
1606381500000|2020-11-26 09:05:00|200139.1|199989.1|200221.9|200071.9|200223.5|200073.5|200104.2|199954.2|719
1606381800000|2020-11-26 09:10:00|200222.9|200072.9|200106.2|199956.2|200222.9|200072.9|200095.4|199945.4|638
1606382100000|2020-11-26 09:15:00|200106.4|199956.4|200294.8|200144.8|200346.8|200196.8|200104.8|199954.8|597
1606382400000|2020-11-26 09:20:00|200293.9|200143.9|200323|200173|200341.9|200191.9|200256.5|200106.5|600
1606382700000|2020-11-26 09:25:00|200324.5|200174.5|200405.9|200255.9|200412.3|200302.5|200323.7|200173.7|549
1606383000000|2020-11-26 09:30:00|200404.2|200254.2|200395.9|200245.9|200409.5|200306.5|200293.4|200165.5|532
1606383300000|2020-11-26 09:35:00|200394.1|200244.1|200382.1|200232.1|200449.1|200299.1|200332|200217|621
1606383600000|2020-11-26 09:40:00|200382.4|200232.4|200548|200398|200568.9|200418.9|200379.5|200229.5|637
1606383900000|2020-11-26 09:45:00|200549.7|200399.7|200423.6|200273.6|200567.6|200417.6|200415.5|200265.5|554
1606384200000|2020-11-26 09:50:00|200425.7|200275.7|200448.7|200298.7|200473.4|200336.5|200386.5|200272.1|563
1606384500000|2020-11-26 09:55:00|200446.2|200296.2|200430.8|200280.8|200516|200366|200415.7|200265.7|642
1606384800000|2020-11-26 10:00:00|200445.7|200295.7|200332.8|200182.8|200532|200382|200330|200180|733
1606385100000|2020-11-26 10:05:00|200331.2|200181.2|200292.1|200142.1|200387.1|200237.1|200259.5|200109.5|665
1606385400000|2020-11-26 10:10:00|200293|200143|200218.9|200068.9|200293|200143|200137|199987|663
1606385700000|2020-11-26 10:15:00|200219.1|200069.1|200330.5|200180.5|200333.1|200183.1|200204.3|200054.3|621
1606386000000|2020-11-26 10:20:00|200330.4|200180.4|200440.9|200290.9|200451.5|200301.5|200282.5|200132.5|683
1606386300000|2020-11-26 10:25:00|200442.3|200292.3|200421.2|200271.2|200468.9|200318.9|200310.2|200160.2|696
1606386600000|2020-11-26 10:30:00|200419.4|200269.4|200382|200232|200436.9|200286.9|200316|200166|611
1606386900000|2020-11-26 10:35:00|200386.1|200236.1|200384.1|200234.1|200433.2|200283.2|200360.4|200210.4|632
1606387200000|2020-11-26 10:40:00|200385.4|200235.4|200414.3|200264.3|200428.6|200278.6|200342.7|200192.7|677
1606387500000|2020-11-26 10:45:00|200417.6|200267.6|200353.7|200203.7|200425.2|200275.2|200341.7|200191.7|594
1606387800000|2020-11-26 10:50:00|200353.1|200203.1|200436.2|200286.2|200462.8|200312.8|200351.3|200201.3|584
1606388100000|2020-11-26 10:55:00|200431.9|200281.9|200419|200269|200439.8|200289.8|200382.8|200232.8|604
1606388400000|2020-11-26 11:00:00|200420.9|200270.9|200382.1|200232.1|200435.4|200285.4|200355.4|200205.4|488
1606388700000|2020-11-26 11:05:00|200378.5|200228.5|200343.1|200193.1|200385.2|200235.2|200305.6|200155.6|631
1606389000000|2020-11-26 11:10:00|200343.3|200193.3|200286.3|200136.3|200349|200199|200286.3|200136.3|486
1606389300000|2020-11-26 11:15:00|200285.5|200135.5|200296.4|200146.4|200340.8|200190.8|200273.4|200123.4|476
1606389600000|2020-11-26 11:20:00|200296.9|200146.9|200313.3|200163.3|200343.7|200193.7|200281.8|200131.8|470
1606389900000|2020-11-26 11:25:00|200311.2|200161.2|200459.3|200309.3|200468.3|200318.3|200253.1|200103.1|506
1606390200000|2020-11-26 11:30:00|200459.4|200309.4|200457.1|200307.1|200509.7|200359.7|200430|200280|619
1606390500000|2020-11-26 11:35:00|200458.9|200308.9|200420|200270|200462.5|200312.5|200406.1|200256.1|528
1606390800000|2020-11-26 11:40:00|200416.8|200266.8|200338.2|200188.2|200437.7|200287.7|200327.3|200177.3|486
1606391100000|2020-11-26 11:45:00|200337.8|200187.8|200336.9|200186.9|200353.9|200203.9|200297.6|200147.6|506
1606391400000|2020-11-26 11:50:00|200337|200187|200332.5|200182.5|200356|200206|200227|200077|569
1606391700000|2020-11-26 11:55:00|200333.3|200183.3|200336.5|200186.5|200425.7|200286.5|200320.4|200170.4|547
1606392000000|2020-11-26 12:00:00|200330.5|200180.5|200424.6|200274.6|200429.8|200279.8|200327.6|200177.6|626
1606392300000|2020-11-26 12:05:00|200424.7|200274.7|200374.4|200224.4|200439|200289|200369.9|200219.9|537
1606392600000|2020-11-26 12:10:00|200370.7|200220.7|200507.3|200357.3|200516.8|200366.8|200349.8|200199.8|816
1606392900000|2020-11-26 12:15:00|200510.8|200360.8|200531.6|200381.6|200656.4|200506.4|200503.4|200353.4|730
1606393200000|2020-11-26 12:20:00|200535.4|200385.4|200608.2|200458.2|200665|200515|200506.1|200356.1|714
1606393500000|2020-11-26 12:25:00|200610.7|200460.7|200633.9|200483.9|200708|200558|200610.3|200460.3|564
1606393800000|2020-11-26 12:30:00|200634.1|200484.1|200572.6|200422.6|200643.9|200493.9|200524.2|200400.3|728
1606394100000|2020-11-26 12:35:00|200571.6|200421.6|200548.5|200398.5|200592.5|200442.5|200542.1|200392.1|765
1606394400000|2020-11-26 12:40:00|200546.3|200396.3|200580.2|200430.2|200601.9|200451.9|200534.4|200384.4|561
1606394700000|2020-11-26 12:45:00|200561.9|200411.9|200577.7|200427.7|200636.2|200486.2|200557|200407|677
1606395000000|2020-11-26 12:50:00|200578.9|200428.9|200619.2|200469.2|200621.1|200471.1|200536|200386|669
1606395300000|2020-11-26 12:55:00|200618.7|200468.7|200595.5|200445.5|200648.4|200498.4|200573|200423|621
1606395600000|2020-11-26 13:00:00|200586.4|200436.4|200438.7|200288.7|200591|200446.1|200387.6|200237.6|703
1606395900000|2020-11-26 13:05:00|200432|200282|200472.8|200322.8|200486.2|200336.2|200414.1|200264.1|673
1606396200000|2020-11-26 13:10:00|200461.4|200311.4|200462.1|200312.1|200554.8|200404.8|200398.7|200248.7|765
1606396500000|2020-11-26 13:15:00|200463.8|200313.8|200529.3|200379.3|200574|200424|200401|200276.8|680
1606396800000|2020-11-26 13:20:00|200549.7|200399.7|200538.4|200388.4|200565.7|200415.7|200506.5|200356.5|573
1606397100000|2020-11-26 13:25:00|200537.7|200387.7|200665.8|200515.8|200671|200521|200464.1|200314.1|641
1606397400000|2020-11-26 13:30:00|200668.7|200518.7|200678.8|200528.8|200746.2|200596.2|200634.4|200484.4|730
1606397700000|2020-11-26 13:35:00|200680.1|200530.1|200595.1|200445.1|200687.6|200537.6|200585.9|200435.9|743
1606398000000|2020-11-26 13:40:00|200596.1|200446.1|200556.2|200406.2|200597.5|200447.5|200493.7|200343.7|692
1606398300000|2020-11-26 13:45:00|200555.7|200405.7|200506|200356|200603.2|200453.2|200482.3|200332.3|671
1606398600000|2020-11-26 13:50:00|200504.2|200354.2|200419.8|200269.8|200513.3|200363.3|200410.8|200260.8|681
1606398900000|2020-11-26 13:55:00|200415|200265|200395.7|200245.7|200463.8|200313.8|200369.9|200219.9|656
1606399200000|2020-11-26 14:00:00|200391.2|200241.2|200309.5|200159.5|200432.7|200282.7|200309.5|200159.5|566
1606399500000|2020-11-26 14:05:00|200314.2|200164.2|200228.5|200078.5|200343.8|200193.8|200223|200073|638
1606399800000|2020-11-26 14:10:00|200227.3|200077.3|200270.4|200120.4|200297.3|200147.3|200224.4|200074.4|594
1606400100000|2020-11-26 14:15:00|200267|200117|200229.7|200079.7|200267|200117|200215.8|200065.8|553
1606400400000|2020-11-26 14:20:00|200230.9|200080.9|200302.2|200152.2|200353.3|200203.3|200221.8|200071.8|645
1606400700000|2020-11-26 14:25:00|200304.2|200154.2|200300.6|200150.6|200336.1|200186.1|200283.3|200133.3|599
1606401000000|2020-11-26 14:30:00|200301.1|200151.1|200318.6|200168.6|200322.2|200172.2|200232.1|200082.1|645
1606401300000|2020-11-26 14:35:00|200318.7|200168.7|200390.3|200240.3|200419.2|200269.2|200313.3|200163.3|679
1606401600000|2020-11-26 14:40:00|200387.8|200237.8|200332.4|200182.4|200403|200253|200311.7|200161.7|716
1606401900000|2020-11-26 14:45:00|200331.1|200181.1|200357|200207|200410.7|200260.7|200329.3|200179.3|674
1606402200000|2020-11-26 14:50:00|200359.4|200209.4|200282.3|200132.3|200407.1|200257.1|200267.2|200117.2|777
1606402500000|2020-11-26 14:55:00|200286.7|200136.7|200455.3|200305.3|200471.3|200321.3|200282.9|200132.9|718
1606402800000|2020-11-26 15:00:00|200454.3|200304.3|200353.4|200203.4|200481|200331|200347.9|200197.9|723
1606403100000|2020-11-26 15:05:00|200355.2|200205.2|200346.5|200196.5|200374.4|200224.4|200335.4|200185.4|542
1606403400000|2020-11-26 15:10:00|200350.2|200200.2|200356.1|200206.1|200372.1|200222.1|200327.2|200177.2|522
1606403700000|2020-11-26 15:15:00|200356.2|200206.2|200387|200237|200459.1|200309.1|200326.5|200205.6|562
1606404000000|2020-11-26 15:20:00|200388.1|200238.1|200367.1|200217.1|200423.5|200273.5|200343.4|200193.4|559
1606404300000|2020-11-26 15:25:00|200365.8|200215.8|200320.4|200170.4|200375.6|200225.6|200286.9|200136.9|484
1606404600000|2020-11-26 15:30:00|200319.3|200169.3|200460.6|200310.6|200477.1|200327.1|200305|200155|570
1606404900000|2020-11-26 15:35:00|200461.3|200311.3|200416.7|200266.7|200464.1|200346.5|200396.5|200247.7|574
1606405200000|2020-11-26 15:40:00|200415.5|200265.5|200495|200345|200495|200345|200410.5|200260.5|459
1606405500000|2020-11-26 15:45:00|200505.5|200355.5|200452.7|200302.7|200518.8|200368.8|200444|200294|577
1606405800000|2020-11-26 15:50:00|200453.1|200303.1|200441.2|200291.2|200470.4|200320.4|200416.3|200266.3|398
1606406100000|2020-11-26 15:55:00|200442.2|200292.2|200420|200270|200468.4|200318.4|200377.3|200227.3|739
1606406400000|2020-11-26 16:00:00|200419.9|200269.9|200399.7|200249.7|200433.9|200283.9|200318.1|200203.2|657
1606406700000|2020-11-26 16:05:00|200399.4|200249.4|200350.3|200200.3|200414.7|200264.7|200300.9|200150.9|527
1606407000000|2020-11-26 16:10:00|200350.4|200200.4|200394.7|200244.7|200441.6|200291.6|200349.8|200199.8|642
1606407300000|2020-11-26 16:15:00|200394.4|200244.4|200422.2|200272.2|200431.5|200281.5|200394.2|200244.2|562
1606407600000|2020-11-26 16:20:00|200427.8|200277.8|200474.4|200324.4|200520.5|200370.5|200418.9|200268.9|631
1606407900000|2020-11-26 16:25:00|200475.1|200325.1|200437.9|200287.9|200483.7|200333.7|200422.5|200272.5|549
1606408200000|2020-11-26 16:30:00|200437|200287|200484.5|200334.5|200493.8|200343.8|200431.5|200281.5|512
1606408500000|2020-11-26 16:35:00|200483.6|200333.6|200553.8|200403.8|200570.6|200420.6|200483.1|200333.1|593
1606408800000|2020-11-26 16:40:00|200553.6|200403.6|200545.7|200395.7|200588.5|200438.5|200543.3|200393.3|460
1606409100000|2020-11-26 16:45:00|200545.6|200395.6|200586|200436|200597.9|200447.9|200540.5|200390.5|484
1606409400000|2020-11-26 16:50:00|200588.9|200438.9|200586.3|200436.3|200615.1|200475.3|200525.3|200415.5|530
1606409700000|2020-11-26 16:55:00|200586.4|200436.4|200601|200451|200622.3|200472.3|200573.4|200423.4|402
1606410000000|2020-11-26 17:00:00|200601.8|200451.8|200609|200459|200634.6|200484.6|200587.3|200437.3|400
1606410300000|2020-11-26 17:05:00|200609.8|200459.8|200594.3|200444.3|200642.8|200492.8|200588.6|200438.6|425
1606410600000|2020-11-26 17:10:00|200594.2|200444.2|200591.2|200441.2|200604.7|200454.7|200559.4|200409.4|431
1606410900000|2020-11-26 17:15:00|200592|200442|200627.7|200477.7|200643.1|200493.1|200590.1|200440.1|383
1606411200000|2020-11-26 17:20:00|200626.8|200476.8|200600.4|200450.4|200629.5|200479.5|200588|200438|355
1606411500000|2020-11-26 17:25:00|200599.6|200449.6|200530.8|200380.8|200613.1|200463.1|200496.8|200346.8|517
1606411800000|2020-11-26 17:30:00|200532.4|200382.4|200561.2|200411.2|200580.4|200430.4|200497.5|200347.5|524
1606412100000|2020-11-26 17:35:00|200561.3|200411.3|200596.8|200446.8|200607.1|200457.1|200556.9|200406.9|407
1606412400000|2020-11-26 17:40:00|200597.7|200447.7|200623.9|200473.9|200638|200488|200576.3|200426.3|433
1606412700000|2020-11-26 17:45:00|200616.9|200466.9|200580.3|200430.3|200620.8|200470.8|200559|200409|447
1606413000000|2020-11-26 17:50:00|200581.1|200431.1|200579.4|200429.4|200600.6|200450.6|200562.6|200412.6|394
1606413300000|2020-11-26 17:55:00|200580.2|200430.2|200607.5|200457.5|200638.4|200488.4|200501.7|200351.7|605
1606413600000|2020-11-26 18:00:00|200609.6|200459.6|200652.9|200502.9|200683.2|200533.2|200576.2|200426.2|587
1606413900000|2020-11-26 18:05:00|200645|200495|200632.8|200482.8|200677.9|200527.9|200601.9|200451.9|531
1606414200000|2020-11-26 18:10:00|200628.6|200478.6|200648.8|200498.8|200661.4|200511.4|200628.6|200478.6|379
1606414500000|2020-11-26 18:15:00|200644.2|200494.2|200531.3|200381.3|200649.4|200499.4|200528.5|200378.5|352
1606414800000|2020-11-26 18:20:00|200533.4|200383.4|200639.4|200489.4|200712|200520.9|200319.3|200127.1|850
1606415100000|2020-11-26 18:25:00|200634.8|200484.8|200621.9|200471.9|200670.3|200520.3|200515.3|200365.3|476
1606415400000|2020-11-26 18:30:00|200628.4|200478.4|200621.2|200471.2|200647.5|200497.5|200474.8|200324.8|417
1606415700000|2020-11-26 18:35:00|200623.7|200473.7|200622|200472|200628|200478|200606|200456|299
1606416000000|2020-11-26 18:40:00|200621.7|200471.7|200631|200481|200651.5|200501.5|200608.2|200458.2|190
1606416300000|2020-11-26 18:45:00|200626.8|200476.8|200612.3|200462.3|200647|200497|200604.5|200454.5|234
1606416600000|2020-11-26 18:50:00|200620.1|200470.1|200617|200467|200729|200515.2|200471.3|200321.3|551
1606416900000|2020-11-26 18:55:00|200606.6|200456.6|200620.6|200470.6|200643|200493|200565|200415|325
1606417200000|2020-11-26 19:00:00|200620.7|200470.7|200628.4|200478.4|200680|200530|200604|200454|361
1606417500000|2020-11-26 19:05:00|200628.2|200478.2|200624.4|200474.4|200657.7|200507.7|200603.5|200453.5|281
1606417800000|2020-11-26 19:10:00|200637.9|200487.9|200612.3|200462.3|200638.2|200488.2|200599.5|200449.5|236
1606418100000|2020-11-26 19:15:00|200613.1|200463.1|200608.7|200458.7|200638|200488|200599.4|200449.4|236
1606418400000|2020-11-26 19:20:00|200608.9|200458.9|200615.6|200465.6|200641.5|200491.5|200591.4|200441.4|224
1606418700000|2020-11-26 19:25:00|200612.3|200462.3|200605.4|200455.4|200623.9|200473.9|200601.7|200451.7|197
1606419000000|2020-11-26 19:30:00|200604.9|200454.9|200607.5|200457.5|200628|200478|200601.1|200451.1|238
1606419300000|2020-11-26 19:35:00|200608.9|200458.9|200613.4|200463.4|200627.9|200477.9|200603.1|200453.1|238
1606419600000|2020-11-26 19:40:00|200613.3|200463.3|200605|200455|200631|200481|200558.1|200408.1|358
1606419900000|2020-11-26 19:45:00|200605.5|200455.5|200580.7|200430.7|200627.7|200477.7|200536.5|200386.5|296
1606420200000|2020-11-26 19:50:00|200604.5|200454.5|200597.6|200447.6|200624.9|200474.9|200540.5|200390.5|310
1606420500000|2020-11-26 19:55:00|200597.9|200447.9|200608.8|200458.8|200622.4|200472.4|200590.1|200440.1|270
1606420800000|2020-11-26 20:00:00|200608.3|200458.3|200620|200470|200622|200472|200591.7|200441.7|350
1606421100000|2020-11-26 20:05:00|200618.6|200468.6|200589|200439|200621.3|200471.3|200589|200439|300
1606421400000|2020-11-26 20:10:00|200619.9|200469.9|200583.7|200433.7|200620.6|200474.2|200524.2|200413.8|258
1606421700000|2020-11-26 20:15:00|200603.8|200453.8|200597.4|200447.4|200605.9|200455.9|200571|200421|216
1606422000000|2020-11-26 20:20:00|200597.8|200447.8|200590.8|200440.8|200614.5|200464.5|200550.9|200400.9|291
1606422300000|2020-11-26 20:25:00|200604.3|200454.3|200575.7|200425.7|200657|200457.3|200508.2|200358.2|300
1606422600000|2020-11-26 20:30:00|200573|200423|200579.5|200429.5|200586.2|200436.2|200564.4|200414.4|181
1606422900000|2020-11-26 20:35:00|200576.6|200426.6|200585|200435|200592.2|200442.2|200542.1|200392.1|170
1606423200000|2020-11-26 20:40:00|200587.6|200437.6|200569.8|200419.8|200587.8|200437.8|200565.2|200415.2|198
1606423500000|2020-11-26 20:45:00|200573.1|200423.1|200581.4|200431.4|200590.6|200440.6|200562.3|200412.3|160
1606423800000|2020-11-26 20:50:00|200575.9|200425.9|200525.7|200375.7|200580|200430|200487.5|200337.5|387
1606424100000|2020-11-26 20:55:00|200532.2|200382.2|200546|200396|200583|200433|200528.8|200378.8|214
1606424400000|2020-11-26 21:00:00|200538.6|200388.6|200478.9|200328.9|200631|200416.5|200445.5|200253.4|396
1606424700000|2020-11-26 21:05:00|200474.7|200324.7|200479.7|200329.7|200514.6|200364.6|200461.6|200311.6|350
1606425000000|2020-11-26 21:10:00|200471.1|200321.1|200491|200341|200521.8|200371.8|200468.9|200318.9|245
1606425300000|2020-11-26 21:15:00|200497|200347|200478.5|200328.5|200518.9|200368.9|200471.2|200321.2|215
1606425600000|2020-11-26 21:20:00|200501|200351|200486.2|200336.2|200556.3|200406.3|200473.6|200323.6|212
1606425900000|2020-11-26 21:25:00|200485.8|200335.8|200481.6|200331.6|200513.4|200363.4|200474.4|200324.4|200
1606426200000|2020-11-26 21:30:00|200487.2|200337.2|200510.4|200360.4|200549|200399|200472.2|200322.2|193
1606426500000|2020-11-26 21:35:00|200527.6|200377.6|200487.5|200337.5|200570|200401.8|200480.1|200270|254
1606426800000|2020-11-26 21:40:00|200486.8|200336.8|200485.3|200335.3|200543.8|200361.5|200464.6|200252.2|234
1606427100000|2020-11-26 21:45:00|200490.9|200340.9|200507.3|200357.3|200572.9|200422.9|200483.3|200333.3|180
1606427400000|2020-11-26 21:50:00|200487.9|200337.9|200491.7|200341.7|200571.9|200421.9|200454.3|200242.1|277
1606427700000|2020-11-26 21:55:00|200484|200334|200459.8|200309.8|200583.5|200396.1|200459.8|200231|289
1606428000000|2020-11-26 22:00:00|200517.7|200198.7|200495|200176|200517.7|200198.7|200401.8|200082.8|92
1606428300000|2020-11-26 22:05:00|200461.4|200142.4|200448.7|200129.7|200636.5|200317.5|200367.9|200129.7|154
1606428600000|2020-11-26 22:10:00|200451.5|200132.5|200342.3|200023.3|200574.6|200263.6|200322.9|200003.9|313
1606428900000|2020-11-26 22:15:00|200318.9|199999.9|200356.3|200037.3|200481.5|200162.5|200318.9|199999.9|151
1606429200000|2020-11-26 22:20:00|200356.5|200037.5|200493.6|200174.6|200550.9|200231.9|200312.8|199993.8|326
1606429500000|2020-11-26 22:25:00|200484.9|200165.9|200323.5|200004.5|200579.7|200260.7|200312.5|199993.5|232
1606429800000|2020-11-26 22:30:00|200352.8|200033.8|200379.1|200060.1|200516.8|200197.8|200323.9|200004.9|227
1606430100000|2020-11-26 22:35:00|200374.3|200055.3|200457|200138|200509.1|200190.1|200319|200000|194
1606430400000|2020-11-26 22:40:00|200417.3|200098.3|200413.4|200094.4|200507.2|200188.2|200334.8|200015.8|192
1606430700000|2020-11-26 22:45:00|200438.1|200119.1|200400.7|200081.7|200511.8|200192.8|200351.8|200032.8|163
1606431000000|2020-11-26 22:50:00|200384.6|200065.6|200452.9|200133.9|200540.6|200221.6|200319.4|200000.4|230
1606431300000|2020-11-26 22:55:00|200388.2|200069.2|200323.4|200004.4|200487.7|200168.7|200321.9|200002.9|183
1606431600000|2020-11-26 23:00:00|200322.8|200003.8|200522.9|200372.9|200613.6|200405.3|200322.8|200003.8|558
1606431900000|2020-11-26 23:05:00|200527.3|200377.3|200524|200374|200629.2|200416.5|200505.7|200335.3|331
1606432200000|2020-11-26 23:10:00|200519.9|200369.9|200514.2|200364.2|200569|200381.2|200493.3|200296.2|282
1606432500000|2020-11-26 23:15:00|200512.4|200362.4|200536.2|200386.2|200556.1|200406.1|200502.6|200352.6|267
1606432800000|2020-11-26 23:20:00|200530.1|200380.1|200532.9|200382.9|200567.6|200417.6|200505|200355|246
1606433100000|2020-11-26 23:25:00|200532|200382|200552|200402|200562.5|200412.5|200526.4|200376.4|226
1606433400000|2020-11-26 23:30:00|200550.5|200400.5|200552.9|200402.9|200566.2|200416.2|200526.4|200376.4|257
1606433700000|2020-11-26 23:35:00|200552.8|200402.8|200553.4|200403.4|200574.8|200424.8|200541.6|200391.6|284
1606434000000|2020-11-26 23:40:00|200554.7|200404.7|200517.9|200367.9|200554.7|200404.7|200491.1|200341.1|282
1606434300000|2020-11-26 23:45:00|200517.8|200367.8|200498.9|200348.9|200531|200381|200475.7|200325.7|290
1606434600000|2020-11-26 23:50:00|200498.3|200348.3|200500.1|200350.1|200510.4|200360.4|200494.9|200344.9|206
1606434900000|2020-11-26 23:55:00|200501.1|200351.1|200526.2|200376.2|200543.5|200393.5|200497.7|200347.7|222
1606435200000|2020-11-27 00:00:00|200527.3|200377.3|200494.9|200344.9|200527.3|200377.3|200484.6|200334.6|386
1606435500000|2020-11-27 00:05:00|200496.1|200346.1|200522.2|200372.2|200543.2|200393.2|200490.2|200340.2|391
1606435800000|2020-11-27 00:10:00|200531.5|200381.5|200467.5|200317.5|200531.5|200381.5|200461|200311|315
1606436100000|2020-11-27 00:15:00|200464|200314|200498|200348|200518.7|200368.7|200457.1|200307.1|324
1606436400000|2020-11-27 00:20:00|200504|200354|200468.4|200318.4|200533.2|200383.2|200463.2|200313.2|330
1606436700000|2020-11-27 00:25:00|200468.3|200318.3|200444.2|200294.2|200484.6|200334.6|200442|200292|270
1606437000000|2020-11-27 00:30:00|200450.4|200300.4|200504.8|200354.8|200522.4|200372.4|200442.8|200292.8|377
1606437300000|2020-11-27 00:35:00|200503.5|200353.5|200516.4|200366.4|200576.7|200426.7|200500.8|200350.8|424
1606437600000|2020-11-27 00:40:00|200515.5|200365.5|200539.9|200389.9|200552.1|200402.1|200512.7|200362.7|266
1606437900000|2020-11-27 00:45:00|200550.6|200400.6|200552.8|200402.8|200558|200408|200508.1|200358.1|284
1606438200000|2020-11-27 00:50:00|200544.9|200394.9|200534.3|200384.3|200559.5|200409.5|200490.8|200340.8|358
1606438500000|2020-11-27 00:55:00|200540|200390|200508.4|200358.4|200542.3|200392.3|200507|200357|372
1606438800000|2020-11-27 01:00:00|200507.5|200357.5|200517.2|200367.2|200555.3|200405.3|200466.5|200316.5|531
1606439100000|2020-11-27 01:05:00|200517.8|200367.8|200595.9|200445.9|200625.5|200475.5|200510.6|200360.6|448
1606439400000|2020-11-27 01:10:00|200597.2|200447.2|200559.2|200409.2|200601.8|200451.8|200555.2|200405.2|307
1606439700000|2020-11-27 01:15:00|200555.4|200405.4|200544.3|200394.3|200567.6|200417.6|200500.1|200350.1|389
1606440000000|2020-11-27 01:20:00|200547.8|200397.8|200551|200401|200551|200401|200526.9|200376.9|345
1606440300000|2020-11-27 01:25:00|200544.4|200394.4|200512.7|200362.7|200544.4|200394.4|200478.7|200328.7|341
1606440600000|2020-11-27 01:30:00|200513.7|200363.7|200496.1|200346.1|200519.7|200369.7|200458.7|200308.7|478
1606440900000|2020-11-27 01:35:00|200496|200346|200449.1|200299.1|200526.2|200376.2|200434|200284|420
1606441200000|2020-11-27 01:40:00|200448.9|200298.9|200459.4|200309.4|200478.1|200328.1|200436.3|200286.3|389
1606441500000|2020-11-27 01:45:00|200457.3|200307.3|200447|200297|200457.3|200307.3|200431.7|200281.7|324
1606441800000|2020-11-27 01:50:00|200445.5|200295.5|200473.5|200323.5|200479.5|200329.5|200434.4|200284.4|372
1606442100000|2020-11-27 01:55:00|200471.9|200321.9|200495.3|200345.3|200498.8|200348.8|200463.5|200313.5|426
1606442400000|2020-11-27 02:00:00|200495.7|200345.7|200551.9|200401.9|200564.6|200414.6|200479.3|200329.3|399
1606442700000|2020-11-27 02:05:00|200552|200402|200539.4|200389.4|200607.6|200457.6|200530.4|200380.4|494
1606443000000|2020-11-27 02:10:00|200544.2|200394.2|200508.7|200358.7|200568|200418|200502.2|200352.2|387
1606443300000|2020-11-27 02:15:00|200508.3|200358.3|200549.3|200399.3|200553.7|200403.7|200503.8|200353.8|417
1606443600000|2020-11-27 02:20:00|200545.1|200395.1|200510.5|200360.5|200545.1|200395.1|200495.7|200345.7|381
1606443900000|2020-11-27 02:25:00|200525.8|200375.8|200524.2|200374.2|200533.5|200383.5|200499.9|200349.9|357
1606444200000|2020-11-27 02:30:00|200520.4|200370.4|200457.9|200307.9|200525|200375|200445.3|200295.3|343
1606444500000|2020-11-27 02:35:00|200457.4|200307.4|200441.8|200291.8|200489.4|200339.4|200434|200284|329
1606444800000|2020-11-27 02:40:00|200442.2|200292.2|200448.2|200298.2|200464.7|200314.7|200441.3|200291.3|313
1606445100000|2020-11-27 02:45:00|200447.5|200297.5|200438.6|200288.6|200456|200306|200425.9|200275.9|347
1606445400000|2020-11-27 02:50:00|200438.2|200288.2|200442.9|200292.9|200449.3|200299.3|200416.2|200266.2|377
1606445700000|2020-11-27 02:55:00|200444.3|200294.3|200430.3|200280.3|200454.1|200304.1|200425.2|200275.2|429
1606446000000|2020-11-27 03:00:00|200430.2|200280.2|200439|200289|200450.1|200300.1|200421.6|200271.6|384
1606446300000|2020-11-27 03:05:00|200435.9|200285.9|200427.9|200277.9|200456.3|200306.3|200426|200276|328
1606446600000|2020-11-27 03:10:00|200426.8|200276.8|200390.8|200240.8|200436.8|200286.8|200379.8|200229.8|365
1606446900000|2020-11-27 03:15:00|200385.7|200235.7|200430.7|200280.7|200436.3|200286.3|200382.6|200232.6|368
1606447200000|2020-11-27 03:20:00|200430.4|200280.4|200427.7|200277.7|200437|200287|200403|200253|308
1606447500000|2020-11-27 03:25:00|200426.3|200276.3|200392.4|200242.4|200430.6|200280.6|200382|200232|283
1606447800000|2020-11-27 03:30:00|200391.8|200241.8|200321.6|200171.6|200395.6|200245.6|200307.6|200157.6|467
1606448100000|2020-11-27 03:35:00|200322|200172|200334.8|200184.8|200347.4|200197.4|200303.9|200153.9|409
1606448400000|2020-11-27 03:40:00|200331.4|200181.4|200305.4|200155.4|200333.1|200183.1|200293.1|200143.1|459
1606448700000|2020-11-27 03:45:00|200307.2|200157.2|200258.9|200108.9|200321.3|200171.3|200246.4|200096.4|484
1606449000000|2020-11-27 03:50:00|200257.8|200107.8|200175.2|200025.2|200261.7|200111.7|200168.3|200018.3|418
1606449300000|2020-11-27 03:55:00|200175|200025|200081.6|199931.6|200215.5|200065.5|200076.4|199926.4|508
1606449600000|2020-11-27 04:00:00|200080.6|199930.6|200051|199901|200080.6|199930.6|200021.5|199871.5|495
1606449900000|2020-11-27 04:05:00|200056.1|199906.1|200114.3|199964.3|200130.6|199980.6|200043.6|199893.6|374
1606450200000|2020-11-27 04:10:00|200114.1|199964.1|200145.2|199995.2|200148|199998|200104.1|199954.1|341
1606450500000|2020-11-27 04:15:00|200144.9|199994.9|200118.2|199968.2|200149.6|199999.6|200052.2|199902.2|363
1606450800000|2020-11-27 04:20:00|200117.7|199967.7|200107.6|199957.6|200120.7|199970.7|200094.1|199944.1|321
1606451100000|2020-11-27 04:25:00|200113|199963|200084|199934|200142.6|199992.6|200067.1|199917.1|312
1606451400000|2020-11-27 04:30:00|200084.7|199934.7|200067.8|199917.8|200107.6|199957.6|200060.3|199910.3|369
1606451700000|2020-11-27 04:35:00|200067.1|199917.1|200068.7|199918.7|200076.2|199926.2|200041.1|199891.1|315
1606452000000|2020-11-27 04:40:00|200068.8|199918.8|200053.3|199903.3|200082.9|199932.9|200032.1|199882.1|316
1606452300000|2020-11-27 04:45:00|200043.7|199893.7|200048.3|199898.3|200083|199933|200036|199886|429
1606452600000|2020-11-27 04:50:00|200052.6|199902.6|200086.6|199936.6|200088.7|199938.7|200045.9|199895.9|357
1606452900000|2020-11-27 04:55:00|200086.4|199936.4|200092.3|199942.3|200128.5|199978.5|200084.2|199934.2|356
1606453200000|2020-11-27 05:00:00|200092.4|199942.4|200119.4|199969.4|200129.4|199979.4|200089.2|199939.2|326
1606453500000|2020-11-27 05:05:00|200118.8|199968.8|200136.5|199986.5|200140.7|199990.7|200106.6|199956.6|307
1606453800000|2020-11-27 05:10:00|200136.9|199986.9|200156.6|200006.6|200164.1|200014.1|200117.9|199967.9|359
1606454100000|2020-11-27 05:15:00|200158|200008|200138.6|199988.6|200159.3|200009.3|200132.4|199982.4|266
1606454400000|2020-11-27 05:20:00|200138.1|199988.1|200148.7|199998.7|200162.7|200012.7|200133|199983|334
1606454700000|2020-11-27 05:25:00|200148.6|199998.6|200137.7|199987.7|200163.1|200013.1|200131.2|199981.2|374
1606455000000|2020-11-27 05:30:00|200137.4|199987.4|200143.5|199993.5|200167.3|200017.3|200124.8|199974.8|413
1606455300000|2020-11-27 05:35:00|200144|199994|200159.5|200009.5|200176.4|200026.4|200132|199982|350
1606455600000|2020-11-27 05:40:00|200158.8|200008.8|200094.2|199944.2|200167.8|200017.8|200072.5|199922.5|358
1606455900000|2020-11-27 05:45:00|200089.1|199939.1|200015.2|199865.2|200127.5|199977.5|199993.4|199843.4|411
1606456200000|2020-11-27 05:50:00|200015.3|199865.3|199949.8|199799.8|200033.6|199883.6|199933.7|199783.7|465
1606456500000|2020-11-27 05:55:00|199949.6|199799.6|199940.8|199790.8|199968.9|199818.9|199927.8|199777.8|414
1606456800000|2020-11-27 06:00:00|199941.8|199791.8|199950.8|199800.8|199971|199821|199928.4|199778.4|482
1606457100000|2020-11-27 06:05:00|199951.5|199801.5|199984.7|199834.7|200002|199852|199938.2|199788.2|366
1606457400000|2020-11-27 06:10:00|199987|199837|199978.1|199828.1|200004.5|199854.5|199953|199803|318
1606457700000|2020-11-27 06:15:00|199977.5|199827.5|199997.1|199847.1|200007.7|199857.7|199959.1|199809.1|280
1606458000000|2020-11-27 06:20:00|199994.1|199844.1|199987.3|199837.3|200015.8|199865.8|199958.8|199808.8|362
1606458300000|2020-11-27 06:25:00|199987.6|199837.6|200016.2|199866.2|200018.9|199868.9|199952.5|199802.5|452
1606458600000|2020-11-27 06:30:00|200017|199867|199968.5|199818.5|200017|199867|199953.9|199803.9|417
1606458900000|2020-11-27 06:35:00|199971.9|199821.9|199981|199831|199987.8|199837.8|199946.5|199796.5|290
1606459200000|2020-11-27 06:40:00|199983.7|199833.7|200009.2|199859.2|200030.5|199880.5|199975.9|199825.9|302
1606459500000|2020-11-27 06:45:00|200008.7|199858.7|200014.2|199864.2|200015.2|199865.2|199953.9|199803.9|365
1606459800000|2020-11-27 06:50:00|200013.4|199863.4|200024.6|199874.6|200035.9|199885.9|200003.2|199853.2|356
1606460100000|2020-11-27 06:55:00|200025.8|199875.8|200033.9|199883.9|200042.3|199892.3|200009.1|199859.1|363
1606460400000|2020-11-27 07:00:00|200036|199886|200170.4|200020.4|200173.6|200023.6|199990|199840|568
1606460700000|2020-11-27 07:05:00|200164|200014|200202|200052|200217.8|200067.8|200076.6|199926.6|596
1606461000000|2020-11-27 07:10:00|200205.8|200055.8|200033.5|199883.5|200205.8|200055.8|199950.2|199800.2|631
1606461300000|2020-11-27 07:15:00|200033.6|199883.6|200090.9|199940.9|200127.7|199977.7|200009.7|199859.7|513
1606461600000|2020-11-27 07:20:00|200089|199939|200168.4|200018.4|200218.2|200068.2|200075.8|199925.8|511
1606461900000|2020-11-27 07:25:00|200168.1|200018.1|200223.3|200073.3|200237|200087|200121.7|199971.7|471
1606462200000|2020-11-27 07:30:00|200226.9|200076.9|200233.4|200083.4|200252.8|200102.8|200106.4|199956.4|614
1606462500000|2020-11-27 07:35:00|200229.9|200079.9|200281.1|200131.1|200284.6|200134.6|200201.2|200051.2|540
1606462800000|2020-11-27 07:40:00|200280.7|200130.7|200335.9|200185.9|200346.7|200196.7|200245.9|200095.9|468
1606463100000|2020-11-27 07:45:00|200343.2|200193.2|200353.2|200203.2|200391.8|200241.8|200281.7|200131.7|521
1606463400000|2020-11-27 07:50:00|200353|200203|200307.2|200157.2|200387.9|200237.9|200293|200143|529
1606463700000|2020-11-27 07:55:00|200309|200159|200325.5|200175.5|200392.9|200242.9|200289.3|200139.3|839
1606464000000|2020-11-27 08:00:00|200315.5|200165.5|200313.9|200163.9|200397.8|200247.8|200254.1|200104.1|887
1606464300000|2020-11-27 08:05:00|200326.5|200176.5|200182.9|200032.9|200328.9|200178.9|200143.5|199993.5|827
1606464600000|2020-11-27 08:10:00|200183.6|200033.6|200149.4|199999.4|200188.3|200038.3|200100.7|199950.7|749
1606464900000|2020-11-27 08:15:00|200149.7|199999.7|200151.2|200001.2|200207.2|200057.2|200133.1|199983.1|714
1606465200000|2020-11-27 08:20:00|200152.2|200002.2|200110.7|199960.7|200152.2|200002.2|200071.7|199921.7|634
1606465500000|2020-11-27 08:25:00|200122.3|199972.3|200109.8|199959.8|200128.4|199978.4|200012.8|199862.8|645
1606465800000|2020-11-27 08:30:00|200111.3|199961.3|200118.2|199968.2|200206.8|200056.8|200072.9|199922.9|689
1606466100000|2020-11-27 08:35:00|200118.5|199968.5|200033.1|199883.1|200125.8|199975.8|200031.8|199881.8|588
1606466400000|2020-11-27 08:40:00|200034.5|199884.5|199897.2|199747.2|200044.2|199894.2|199891.7|199741.7|498
1606466700000|2020-11-27 08:45:00|199897.1|199747.1|199854.3|199704.3|199914.9|199764.9|199832.8|199682.8|552
1606467000000|2020-11-27 08:50:00|199855.1|199705.1|199780.4|199630.4|199856.6|199706.6|199757.5|199607.5|593
1606467300000|2020-11-27 08:55:00|199781.3|199631.3|199784.8|199634.8|199859.3|199709.3|199768.5|199618.5|623
1606467600000|2020-11-27 09:00:00|199786.5|199636.5|199791.9|199641.9|199831.3|199681.3|199762.9|199612.9|702
1606467900000|2020-11-27 09:05:00|199792.6|199642.6|199848.8|199698.8|199863.9|199713.9|199789.1|199639.1|551
1606468200000|2020-11-27 09:10:00|199842.8|199692.8|199974.2|199824.2|199978.1|199828.1|199838.6|199688.6|624
1606468500000|2020-11-27 09:15:00|199974.1|199824.1|199928.4|199778.4|200017.5|199867.5|199873.3|199723.3|551
1606468800000|2020-11-27 09:20:00|199932.4|199782.4|199902|199752|199956.9|199806.9|199864.7|199714.7|505
1606469100000|2020-11-27 09:25:00|199902.4|199752.4|199871.8|199721.8|199970.1|199820.1|199866|199716|594
1606469400000|2020-11-27 09:30:00|199876.2|199726.2|200005.8|199855.8|200040.6|199890.6|199868.4|199718.4|621
1606469700000|2020-11-27 09:35:00|200001.9|199851.9|200073.1|199923.1|200079.8|199929.8|199994|199844|426
1606470000000|2020-11-27 09:40:00|200073.5|199923.5|199985.4|199835.4|200073.5|199923.5|199936.1|199786.1|551
1606470300000|2020-11-27 09:45:00|199984.1|199834.1|200069.8|199919.8|200083.2|199933.2|199956.5|199806.5|503
1606470600000|2020-11-27 09:50:00|200069.9|199919.9|200036.3|199886.3|200123.9|199973.9|200029.9|199879.9|502
1606470900000|2020-11-27 09:55:00|200036.7|199886.7|199990.5|199840.5|200057|199907|199990.5|199840.5|508
1606471200000|2020-11-27 10:00:00|199981.1|199831.1|199994.3|199844.3|200037.2|199887.2|199968.2|199818.2|493
1606471500000|2020-11-27 10:05:00|199994.1|199844.1|200061.3|199911.3|200074.3|199924.3|199986|199836|466
1606471800000|2020-11-27 10:10:00|200060.8|199910.8|200023.2|199873.2|200061.7|199911.7|200002.8|199852.8|558
1606472100000|2020-11-27 10:15:00|200023.1|199873.1|200030|199880|200078.2|199928.2|200009.3|199859.3|555
1606472400000|2020-11-27 10:20:00|200033.1|199883.1|200064.6|199914.6|200095.1|199945.1|200027.2|199877.2|621
1606472700000|2020-11-27 10:25:00|200072.6|199922.6|200112.3|199962.3|200150.7|200000.7|200038|199888|585
1606473000000|2020-11-27 10:30:00|200099.9|199949.9|200022.1|199872.1|200099.9|199949.9|199971.1|199821.1|650
1606473300000|2020-11-27 10:35:00|200022.4|199872.4|199894.8|199744.8|200022.4|199872.4|199891.9|199741.9|666
1606473600000|2020-11-27 10:40:00|199893.3|199743.3|199973.3|199823.3|199988.3|199838.3|199891.5|199741.5|575
1606473900000|2020-11-27 10:45:00|199974.4|199824.4|199981.1|199831.1|199990.4|199840.4|199962.2|199812.2|520
1606474200000|2020-11-27 10:50:00|199979.8|199829.8|200029.5|199879.5|200057.3|199907.3|199976.1|199826.1|680
1606474500000|2020-11-27 10:55:00|200029.4|199879.4|200110.3|199960.3|200139.6|199989.6|200021.3|199871.3|665
1606474800000|2020-11-27 11:00:00|200112|199962|199948.5|199798.5|200112.8|199962.8|199925.5|199775.5|651
1606475100000|2020-11-27 11:05:00|199948.4|199798.4|199897.1|199747.1|200007.2|199857.2|199862|199712|632
1606475400000|2020-11-27 11:10:00|199896.1|199746.1|199866.9|199716.9|199915.4|199765.4|199857.1|199707.1|616
1606475700000|2020-11-27 11:15:00|199866.5|199716.5|200002.7|199852.7|200005.7|199855.7|199857.3|199707.3|639
1606476000000|2020-11-27 11:20:00|200002.8|199852.8|199958.2|199808.2|200031.8|199881.8|199933|199783|557
1606476300000|2020-11-27 11:25:00|199958.1|199808.1|200035.2|199885.2|200040.4|199890.4|199952.6|199802.6|602
1606476600000|2020-11-27 11:30:00|200033|199883|200132.1|199982.1|200142.1|199992.1|200030.5|199880.5|395
1606476900000|2020-11-27 11:35:00|200132.5|199982.5|200267.3|200117.3|200268.1|200118.1|200130.3|199980.3|501
1606477200000|2020-11-27 11:40:00|200266.9|200116.9|200313|200163|200341.9|200191.9|200160.6|200010.6|584
1606477500000|2020-11-27 11:45:00|200341.4|200191.4|200261.2|200111.2|200345.2|200195.2|200249.6|200099.6|707
1606477800000|2020-11-27 11:50:00|200261.6|200111.6|200282.4|200132.4|200302.1|200152.1|200209.5|200059.5|626
1606478100000|2020-11-27 11:55:00|200279.4|200129.4|200258.8|200108.8|200297.2|200147.2|200248.2|200098.2|655
1606478400000|2020-11-27 12:00:00|200258.9|200108.9|200162|200012|200303.4|200153.4|200155.1|200005.1|663
1606478700000|2020-11-27 12:05:00|200161.7|200011.7|200201.8|200051.8|200271.3|200121.3|200137.9|199987.9|797
1606479000000|2020-11-27 12:10:00|200200.8|200050.8|200341.6|200191.6|200342|200192|200200.8|200050.8|805
1606479300000|2020-11-27 12:15:00|200340.2|200190.2|200602.5|200452.5|200609.6|200459.6|200337.1|200187.1|763
1606479600000|2020-11-27 12:20:00|200602.7|200452.7|200705.9|200555.9|200893.5|200743.5|200584.2|200434.2|823
1606479900000|2020-11-27 12:25:00|200704|200554|200620|200470|200737.6|200587.6|200595|200445|766
1606480200000|2020-11-27 12:30:00|200618.5|200468.5|200479.2|200329.2|200642.3|200492.3|200461|200311|694
1606480500000|2020-11-27 12:35:00|200479.5|200329.5|200349.3|200199.3|200487.5|200337.5|200322.6|200172.6|583
1606480800000|2020-11-27 12:40:00|200349.9|200199.9|200385.2|200235.2|200501.2|200351.2|200341.6|200191.6|624
1606481100000|2020-11-27 12:45:00|200385.3|200235.3|200390.7|200240.7|200394.1|200244.1|200266|200116|521
1606481400000|2020-11-27 12:50:00|200392|200242|200480.9|200330.9|200530.5|200380.5|200353.6|200203.6|658
1606481700000|2020-11-27 12:55:00|200477.9|200327.9|200564.8|200414.8|200566.4|200416.4|200435.4|200285.4|713
1606482000000|2020-11-27 13:00:00|200564.7|200414.7|200618|200468|200690.4|200553.8|200555.3|200405.3|743
1606482300000|2020-11-27 13:05:00|200620.3|200470.3|200616.3|200466.3|200670.6|200571|200598.2|200448.2|614
1606482600000|2020-11-27 13:10:00|200626.4|200476.4|200824.8|200674.8|200871.9|200721.9|200617.3|200467.3|841
1606482900000|2020-11-27 13:15:00|200823.9|200673.9|200565.2|200415.2|200868.6|200718.6|200565.2|200415.2|799
1606483200000|2020-11-27 13:20:00|200569.5|200419.5|200555.2|200405.2|200599.2|200449.2|200536.4|200386.4|763
1606483500000|2020-11-27 13:25:00|200554.4|200404.4|200699.1|200549.1|200711.4|200561.4|200554.4|200404.4|817
1606483800000|2020-11-27 13:30:00|200699.4|200549.4|200674.3|200524.3|200856.8|200706.8|200656.2|200506.2|872
1606484100000|2020-11-27 13:35:00|200669.7|200519.7|200608.4|200458.4|200753.7|200603.7|200494.3|200344.3|852
1606484400000|2020-11-27 13:40:00|200606.5|200456.5|200557.9|200407.9|200613|200463|200423.2|200273.2|747
1606484700000|2020-11-27 13:45:00|200556.6|200406.6|200571|200421|200642.4|200492.4|200532.3|200382.3|765
1606485000000|2020-11-27 13:50:00|200573.1|200423.1|200472.1|200322.1|200576.2|200433.8|200459.6|200309.6|728
1606485300000|2020-11-27 13:55:00|200470.4|200320.4|200430.5|200280.5|200481.1|200331.1|200347.2|200197.2|732
1606485600000|2020-11-27 14:00:00|200432.5|200282.5|200394.9|200244.9|200449.8|200299.8|200334.8|200184.8|808
1606485900000|2020-11-27 14:05:00|200400.9|200250.9|200440.3|200290.3|200462.4|200312.4|200358.1|200208.1|802
1606486200000|2020-11-27 14:10:00|200439.5|200289.5|200303.6|200153.6|200448.8|200298.8|200204.8|200054.8|804
1606486500000|2020-11-27 14:15:00|200305.2|200155.2|200388.4|200238.4|200449.7|200299.7|200305.2|200155.2|756
1606486800000|2020-11-27 14:20:00|200389.2|200239.2|200469.8|200319.8|200504.9|200354.9|200342.8|200226.7|759
1606487100000|2020-11-27 14:25:00|200470.8|200320.8|200524.1|200374.1|200543.4|200393.4|200448.4|200298.4|650
1606487400000|2020-11-27 14:30:00|200507.8|200357.8|200412.4|200262.4|200577.1|200427.1|200395.8|200245.8|843
1606487700000|2020-11-27 14:35:00|200444.3|200294.3|200333.2|200183.2|200480.6|200330.6|200304.4|200154.4|877
1606488000000|2020-11-27 14:40:00|200333.6|200183.6|200446.8|200296.8|200494.5|200344.5|200307.6|200157.6|891
1606488300000|2020-11-27 14:45:00|200446.7|200296.7|200472.6|200322.6|200494.6|200344.6|200403.1|200253.1|788
1606488600000|2020-11-27 14:50:00|200472.1|200322.1|200433.8|200283.8|200511.8|200378.2|200390|200240|779
1606488900000|2020-11-27 14:55:00|200431.4|200281.4|200438.9|200288.9|200535|200385|200406|200256|828
1606489200000|2020-11-27 15:00:00|200437.5|200287.5|200445.9|200295.9|200490.3|200375.9|200402.3|200252.3|788
1606489500000|2020-11-27 15:05:00|200446.2|200296.2|200593.5|200443.5|200621.7|200471.7|200419.8|200269.8|830
1606489800000|2020-11-27 15:10:00|200588.9|200438.9|200500.8|200350.8|200615.4|200465.4|200444|200294|714
1606490100000|2020-11-27 15:15:00|200500.4|200350.4|200530.7|200380.7|200664.2|200514.2|200487.3|200337.3|827
1606490400000|2020-11-27 15:20:00|200531|200381|200574.3|200424.3|200585|200453.8|200495.6|200345.6|775
1606490700000|2020-11-27 15:25:00|200571.6|200421.6|200600.2|200450.2|200654.5|200504.5|200561.2|200411.2|815
1606491000000|2020-11-27 15:30:00|200602.2|200452.2|200719.5|200569.5|200752.8|200602.8|200571.6|200421.6|818
1606491300000|2020-11-27 15:35:00|200717.5|200567.5|200668.7|200518.7|200724.6|200574.6|200607.3|200489.4|737
1606491600000|2020-11-27 15:40:00|200670|200520|200759.5|200609.5|200772.7|200622.7|200575|200425|851
1606491900000|2020-11-27 15:45:00|200758.3|200608.3|200657.1|200507.1|200766.3|200616.3|200654.4|200504.4|685
1606492200000|2020-11-27 15:50:00|200654.1|200504.1|200816.4|200666.4|200826.7|200676.7|200654|200504|742
1606492500000|2020-11-27 15:55:00|200815.1|200665.1|200919.9|200769.9|200943.9|200793.9|200771.1|200621.1|840
1606492800000|2020-11-27 16:00:00|200921.3|200771.3|200876.3|200726.3|200940.8|200790.8|200830.6|200680.6|853
1606493100000|2020-11-27 16:05:00|200876.5|200726.5|200807.2|200657.2|200877.7|200727.7|200755.9|200605.9|810
1606493400000|2020-11-27 16:10:00|200810.8|200660.8|200876|200726|200898.1|200748.1|200804.7|200654.7|703
1606493700000|2020-11-27 16:15:00|200876.8|200726.8|200919.4|200769.4|200975.4|200825.4|200855.5|200705.5|754
1606494000000|2020-11-27 16:20:00|200920.1|200770.1|200810.6|200660.6|200922.2|200772.2|200803.4|200653.4|763
1606494300000|2020-11-27 16:25:00|200808.5|200658.5|200831.5|200681.5|200873.3|200723.3|200765|200615|764
1606494600000|2020-11-27 16:30:00|200830.8|200680.8|200799.5|200649.5|200888.1|200738.1|200773.1|200623.1|714
1606494900000|2020-11-27 16:35:00|200799|200649|200862.5|200712.5|200886.4|200736.4|200741.3|200631.1|742
1606495200000|2020-11-27 16:40:00|200865|200715|200842.7|200692.7|200922.3|200801.4|200786.9|200658.6|691
1606495500000|2020-11-27 16:45:00|200842.8|200692.8|200936.1|200786.1|200994.5|200844.5|200842.7|200692.7|786
1606495800000|2020-11-27 16:50:00|200936.4|200786.4|200871.1|200721.1|200952.5|200802.5|200818.9|200680.3|713
1606496100000|2020-11-27 16:55:00|200872.9|200722.9|200901.2|200751.2|200927.8|200777.8|200872.6|200722.6|672
1606496400000|2020-11-27 17:00:00|200899.9|200749.9|200885.1|200735.1|200924.7|200821.1|200849.6|200721.4|596
1606496700000|2020-11-27 17:05:00|200885.4|200735.4|200834.3|200684.3|200897.4|200747.4|200819.2|200669.2|620
1606497000000|2020-11-27 17:10:00|200832.3|200682.3|200871.6|200721.6|200947.9|200819.2|200820|200670|662
1606497300000|2020-11-27 17:15:00|200869.3|200719.3|200900|200750|200908|200758|200867.6|200717.6|568
1606497600000|2020-11-27 17:20:00|200899.8|200749.8|201039.7|200889.7|201071.4|200921.4|200896.3|200746.3|693
1606497900000|2020-11-27 17:25:00|201034.3|200884.3|200998|200848|201051.1|200901.1|200992.6|200842.6|688
1606498200000|2020-11-27 17:30:00|200999.5|200849.5|200970.8|200820.8|201022.5|200876.8|200926.8|200802.6|692
1606498500000|2020-11-27 17:35:00|200970.3|200820.3|200969.3|200819.3|200982.2|200832.2|200962.4|200812.4|627
1606498800000|2020-11-27 17:40:00|200967.6|200817.6|200810|200660|200978.9|200828.9|200788.5|200638.5|752
1606499100000|2020-11-27 17:45:00|200809.2|200659.2|200580.1|200430.1|200827|200727.4|200573.6|200423.6|672
1606499400000|2020-11-27 17:50:00|200586.8|200436.8|200541.3|200391.3|200599.2|200449.2|200511.2|200361.2|595
1606499700000|2020-11-27 17:55:00|200541.6|200391.6|200537.1|200387.1|200630.9|200493.3|200490.1|200371.6|685
1606500000000|2020-11-27 18:00:00|200526.2|200376.2|200631.1|200481.1|200635.6|200485.6|200526.2|200376.2|630
1606500300000|2020-11-27 18:05:00|200624.4|200474.4|200649.6|200499.6|200666.5|200516.5|200598.6|200448.6|689
1606500600000|2020-11-27 18:10:00|200649.5|200499.5|200699.7|200549.7|200718.6|200568.6|200621.6|200471.6|730
1606500900000|2020-11-27 18:15:00|200701.4|200551.4|200716.2|200566.2|200740.3|200590.3|200681|200531|723
1606501200000|2020-11-27 18:20:00|200716.4|200566.4|200713.4|200563.4|200738.7|200588.7|200701.6|200551.6|578
1606501500000|2020-11-27 18:25:00|200717.9|200567.9|200755.9|200605.9|200774.6|200624.6|200712.3|200562.3|397
1606501800000|2020-11-27 18:30:00|200759.1|200609.1|200793.4|200643.4|200804.1|200654.1|200750.9|200600.9|449
1606502100000|2020-11-27 18:35:00|200794.6|200644.6|200924.9|200774.9|200925.4|200775.4|200787.9|200637.9|535
1606502400000|2020-11-27 18:40:00|200924.6|200774.6|200940.8|200790.8|200954.4|200804.4|200923|200773|501
1606502700000|2020-11-27 18:45:00|200940.7|200790.7|200831.6|200681.6|200947.7|200797.7|200831.6|200681.6|534
1606503000000|2020-11-27 18:50:00|200888.7|200738.7|200890.4|200740.4|200920.9|200770.9|200804.5|200654.5|660
1606503300000|2020-11-27 18:55:00|200886.3|200736.3|200845.9|200695.9|200901.6|200751.6|200784.7|200634.7|735
1606503600000|2020-11-27 19:00:00|200846.1|200696.1|200822.1|200672.1|200860.5|200710.5|200785.5|200635.5|320
1606503900000|2020-11-27 19:05:00|200823.1|200673.1|200826.8|200676.8|200856.6|200706.6|200803.4|200653.4|405
1606504200000|2020-11-27 19:10:00|200826.2|200676.2|200817.9|200667.9|200841.6|200691.6|200782.9|200632.9|317
1606504500000|2020-11-27 19:15:00|200818|200668|200824.6|200674.6|200826|200676|200777.5|200627.5|276
1606504800000|2020-11-27 19:20:00|200825.3|200675.3|200818.4|200668.4|200847.7|200697.7|200760.3|200610.3|374
1606505100000|2020-11-27 19:25:00|200810.2|200660.2|200794.8|200644.8|200839.7|200689.7|200738.7|200588.7|447
1606505400000|2020-11-27 19:30:00|200803.4|200653.4|200785.3|200635.3|200830|200680|200694.5|200578.8|555
1606505700000|2020-11-27 19:35:00|200784.5|200634.5|200634.7|200484.7|200791.9|200641.9|200611.1|200461.1|546
1606506000000|2020-11-27 19:40:00|200635.2|200485.2|200718.4|200568.4|200724.5|200574.5|200610|200460|533
1606506300000|2020-11-27 19:45:00|200721.6|200571.6|200657.4|200507.4|200756|200606|200614.9|200464.9|613
1606506600000|2020-11-27 19:50:00|200651|200501|200684.1|200534.1|200797|200647|200651|200501|548
1606506900000|2020-11-27 19:55:00|200685.5|200535.5|200684.6|200534.6|200692|200542|200672|200522|411
1606507200000|2020-11-27 20:00:00|200684.9|200534.9|200663.6|200513.6|200684.9|200534.9|200649|200499|355
1606507500000|2020-11-27 20:05:00|200660.4|200510.4|200665.6|200515.6|200673.4|200523.4|200628.8|200478.8|311
1606507800000|2020-11-27 20:10:00|200660.6|200510.6|200655.2|200505.2|200669.8|200519.8|200617.5|200467.5|291
1606508100000|2020-11-27 20:15:00|200654|200504|200654.6|200504.6|200680.7|200530.7|200648.9|200498.9|243
1606508400000|2020-11-27 20:20:00|200657.6|200507.6|200655.7|200505.7|200666.3|200516.3|200651|200501|182
1606508700000|2020-11-27 20:25:00|200656.5|200506.5|200662.5|200512.5|200670.6|200520.6|200598.6|200448.6|370
1606509000000|2020-11-27 20:30:00|200652.4|200502.4|200658.4|200508.4|200671.3|200521.3|200632.5|200482.5|239
1606509300000|2020-11-27 20:35:00|200658.8|200508.8|200667.3|200517.3|200681.7|200531.7|200628|200478|309
1606509600000|2020-11-27 20:40:00|200666.6|200516.6|200673|200523|200710|200560|200635|200485|382
1606509900000|2020-11-27 20:45:00|200670.9|200520.9|200657.3|200507.3|200693.3|200543.3|200651.8|200501.8|533
1606510200000|2020-11-27 20:50:00|200655.8|200505.8|200661.2|200511.2|200672|200522|200621.3|200471.3|421
1606510500000|2020-11-27 20:55:00|200661.4|200511.4|200669.7|200519.7|200671|200521|200619.6|200469.6|436
1606510800000|2020-11-27 21:00:00|200663|200513|200658.9|200508.9|200677.6|200527.6|200597.5|200447.5|447
1606511100000|2020-11-27 21:05:00|200649.7|200499.7|200632.6|200482.6|200678.9|200528.9|200628|200478|289
1606511400000|2020-11-27 21:10:00|200634.5|200484.5|200635.2|200485.2|200656|200506|200592.8|200442.8|340
1606511700000|2020-11-27 21:15:00|200633.9|200483.9|200630.8|200480.8|200643.7|200493.7|200611.8|200461.8|383
1606512000000|2020-11-27 21:20:00|200628|200478|200639.5|200489.5|200641.6|200491.6|200565.4|200415.4|323
1606512300000|2020-11-27 21:25:00|200633.7|200483.7|200653.3|200503.3|200658.4|200508.4|200568.9|200418.9|517
1606512600000|2020-11-27 21:30:00|200653|200503|200612.8|200462.8|200678|200528|200586|200436|401
1606512900000|2020-11-27 21:35:00|200613|200463|200593.5|200443.5|200629.7|200479.7|200417.3|200191.5|589
1606513200000|2020-11-27 21:40:00|200602.9|200452.9|200593|200443|200649.9|200466.9|200534.8|200336.8|302
1606513500000|2020-11-27 21:45:00|200595.9|200445.9|200598|200448|200664.8|200457.5|200539|200292.7|270
1606513800000|2020-11-27 21:50:00|200597.1|200447.1|200347.3|200197.3|200646|200452.3|200317.6|200159.9|343
1606514100000|2020-11-27 21:55:00|200370.1|200220.1|200385.9|200080.2|200396.6|200246.6|200325.7|200080.2|175
1606683600000|2020-11-29 21:00:00|200738|200374|200614.9|200250.9|200738|200374|200614.9|200250.9|17
1606683900000|2020-11-29 21:05:00|200727.5|200363.5|200614.9|200250.9|200734.5|200370.5|200614.9|200250.9|32
1606684200000|2020-11-29 21:10:00|200735|200371|200614.9|200250.9|200740|200376|200614.9|200250.9|15
1606684500000|2020-11-29 21:15:00|200722.5|200358.5|200738|200374|200740|200376|200614.9|200250.9|16
1606684800000|2020-11-29 21:20:00|200737.5|200373.5|200739.5|200375.5|200739.5|200375.5|200614.9|200250.9|26
1606685100000|2020-11-29 21:25:00|200737.5|200373.5|200613.2|200249.2|200737.5|200420|200485.5|200121.5|20
1606685400000|2020-11-29 21:30:00|200735|200371|200736.5|200372.5|200738|200374|200660.5|200296.5|11
1606685700000|2020-11-29 21:35:00|200738|200374|200613.2|200249.2|200741.5|200377.5|200613.2|200249.2|15
1606686000000|2020-11-29 21:40:00|200711.5|200347.5|200613.2|200249.2|200725|200361|200613.2|200249.2|19
1606686300000|2020-11-29 21:45:00|200711.5|200347.5|200613.2|200249.2|200725|200361|200613.2|200249.2|19
1606686600000|2020-11-29 21:50:00|200724.5|200360.5|200613.2|200249.2|200724.5|200360.5|200613.2|200249.2|14
1606686900000|2020-11-29 21:55:00|200723.5|200359.5|200614.9|200250.9|200723.5|200359.5|200436.8|200072.8|13
1606687200000|2020-11-29 22:00:00|200738|200374|200649.1|200285.1|200750|200386|200585.7|200221.7|35
1606687500000|2020-11-29 22:05:00|200590.7|200226.7|200625.5|200301.5|200738|200374|200458|200094|67
1606687800000|2020-11-29 22:10:00|200623|200304|200596.5|200277.5|200712.1|200393.1|200340.2|200021.2|100
1606688100000|2020-11-29 22:15:00|200660|200341|200683.7|200364.7|200710.2|200391.2|200516.4|200197.4|123
1606688400000|2020-11-29 22:20:00|200643.2|200324.2|200577.7|200258.7|200709.8|200390.8|200419.4|200100.4|126
1606688700000|2020-11-29 22:25:00|200637.2|200318.2|200623.6|200304.6|200706.3|200387.3|200559.7|200240.7|112
1606689000000|2020-11-29 22:30:00|200626|200307|200692|200373|200710.9|200391.9|200607.1|200288.1|119
1606689300000|2020-11-29 22:35:00|200632.1|200313.1|200637.7|200318.7|200695.2|200376.2|200595.9|200276.9|142
1606689600000|2020-11-29 22:40:00|200642.9|200323.9|200664|200345|200678.7|200359.7|200585.5|200266.5|274
1606689900000|2020-11-29 22:45:00|200669.9|200350.9|200620.5|200301.5|200683.8|200364.8|200588.8|200269.8|231
1606690200000|2020-11-29 22:50:00|200627.6|200308.6|200635.3|200316.3|200693|200374|200578.4|200259.4|235
1606690500000|2020-11-29 22:55:00|200638.6|200319.6|200628.8|200309.8|200699.5|200387.8|200591.9|200272.9|184
1606690800000|2020-11-29 23:00:00|200635.8|200316.8|200613.9|200463.9|200687.6|200464.8|200454.2|200246|480
1606691100000|2020-11-29 23:05:00|200569.5|200419.5|200606.2|200456.2|200618|200468|200521.9|200371.9|231
1606691400000|2020-11-29 23:10:00|200607.2|200457.2|200567.8|200417.8|200613|200463|200547.5|200397.5|251
1606691700000|2020-11-29 23:15:00|200567.3|200417.3|200506.1|200356.1|200574.9|200424.9|200480.1|200330.1|283
1606692000000|2020-11-29 23:20:00|200488.8|200338.8|200427.8|200277.8|200503|200353|200415.8|200265.8|375
1606692300000|2020-11-29 23:25:00|200429.5|200279.5|200407|200257|200438.6|200288.6|200391.2|200241.2|287
1606692600000|2020-11-29 23:30:00|200415.6|200265.6|200382.4|200232.4|200425.5|200275.5|200307.2|200157.2|415
1606692900000|2020-11-29 23:35:00|200377.2|200227.2|200382.9|200232.9|200392.6|200242.6|200317.7|200167.7|361
1606693200000|2020-11-29 23:40:00|200391.3|200241.3|200331.8|200181.8|200419.2|200269.2|200326.7|200176.7|383
1606693500000|2020-11-29 23:45:00|200335.4|200185.4|200400|200250|200423.8|200273.8|200322.9|200172.9|388
1606693800000|2020-11-29 23:50:00|200398.4|200248.4|200437.3|200287.3|200463.1|200313.1|200374.4|200224.4|422
1606694100000|2020-11-29 23:55:00|200441.8|200291.8|200447|200297|200498.5|200348.5|200421|200271|367
1606694400000|2020-11-30 00:00:00|200431.2|200281.2|200397|200247|200509.1|200359.1|200367.8|200217.8|555
1606694700000|2020-11-30 00:05:00|200393.3|200243.3|200393.2|200243.2|200465.4|200315.4|200383.7|200233.7|474
1606695000000|2020-11-30 00:10:00|200392.6|200242.6|200396.9|200246.9|200426.7|200276.7|200366.7|200216.7|406
1606695300000|2020-11-30 00:15:00|200399.7|200249.7|200490.6|200340.6|200491.8|200341.8|200387.2|200237.2|544
1606695600000|2020-11-30 00:20:00|200489.7|200339.7|200506.7|200356.7|200522.9|200372.9|200467.9|200317.9|433
1606695900000|2020-11-30 00:25:00|200505.5|200355.5|200435.2|200285.2|200526.2|200376.2|200421.4|200271.4|469
1606696200000|2020-11-30 00:30:00|200425.9|200275.9|200483|200333|200502.6|200352.6|200401.4|200251.4|449
1606696500000|2020-11-30 00:35:00|200482.4|200332.4|200496.8|200346.8|200518.6|200368.6|200444.8|200294.8|368
1606696800000|2020-11-30 00:40:00|200503.7|200353.7|200474.9|200324.9|200512.5|200362.5|200462.3|200312.3|328
1606697100000|2020-11-30 00:45:00|200476|200326|200348.5|200198.5|200490.8|200340.8|200336.4|200186.4|505
1606697400000|2020-11-30 00:50:00|200346|200196|200353.7|200203.7|200377.3|200227.3|200270.6|200120.6|572
1606697700000|2020-11-30 00:55:00|200355.4|200205.4|200333.4|200183.4|200382.9|200232.9|200321.8|200171.8|509
1606698000000|2020-11-30 01:00:00|200325.9|200175.9|200398.3|200248.3|200446.3|200296.3|200306.2|200156.2|540
1606698300000|2020-11-30 01:05:00|200397.8|200247.8|200457|200307|200462.2|200312.2|200387.8|200237.8|493
1606698600000|2020-11-30 01:10:00|200457.2|200307.2|200521.1|200371.1|200537|200387|200451.8|200301.8|475
1606698900000|2020-11-30 01:15:00|200521|200371|200546|200396|200554.8|200404.8|200473.7|200323.7|495
1606699200000|2020-11-30 01:20:00|200546.3|200396.3|200513.7|200363.7|200551.7|200401.7|200505.6|200355.6|400
1606699500000|2020-11-30 01:25:00|200514|200364|200520.2|200370.2|200536.5|200386.5|200488.4|200338.4|415
1606699800000|2020-11-30 01:30:00|200520.5|200370.5|200535.3|200385.3|200546.7|200396.7|200505.1|200355.1|449
1606700100000|2020-11-30 01:35:00|200536.4|200386.4|200541.2|200391.2|200609.9|200459.9|200531.5|200381.5|478
1606700400000|2020-11-30 01:40:00|200542|200392|200591.5|200441.5|200600.8|200450.8|200534.5|200384.5|469
1606700700000|2020-11-30 01:45:00|200594.8|200444.8|200577.8|200427.8|200617.7|200467.7|200547.3|200397.3|459
1606701000000|2020-11-30 01:50:00|200577.6|200427.6|200589.4|200439.4|200632|200482|200557.9|200407.9|604
1606701300000|2020-11-30 01:55:00|200587.7|200437.7|200477.9|200327.9|200606.1|200456.1|200472.3|200322.3|531
1606701600000|2020-11-30 02:00:00|200478.4|200328.4|200533.1|200383.1|200551.7|200401.7|200473.5|200323.5|533
1606701900000|2020-11-30 02:05:00|200532.3|200382.3|200566.2|200416.2|200583.5|200433.5|200507.9|200357.9|470
1606702200000|2020-11-30 02:10:00|200565.8|200415.8|200537.4|200387.4|200571.2|200421.2|200537.4|200387.4|359
1606702500000|2020-11-30 02:15:00|200544.7|200394.7|200612.4|200462.4|200630.2|200480.2|200526.6|200376.6|434
1606702800000|2020-11-30 02:20:00|200615.7|200465.7|200582|200432|200621|200471|200572.5|200422.5|305
1606703100000|2020-11-30 02:25:00|200575|200425|200622.2|200472.2|200623.6|200473.6|200554.8|200404.8|387
1606703400000|2020-11-30 02:30:00|200620.6|200470.6|200575.9|200425.9|200649.5|200499.5|200569.8|200419.8|397
1606703700000|2020-11-30 02:35:00|200576|200426|200545.7|200395.7|200576|200426|200533.3|200383.3|329
1606704000000|2020-11-30 02:40:00|200545.6|200395.6|200561.6|200411.6|200568.2|200418.2|200527|200377|345
1606704300000|2020-11-30 02:45:00|200562.7|200412.7|200617.9|200467.9|200641.2|200491.2|200562.7|200412.7|304
1606704600000|2020-11-30 02:50:00|200618.1|200468.1|200666.5|200516.5|200672.6|200522.6|200609.9|200459.9|338
1606704900000|2020-11-30 02:55:00|200666.6|200516.6|200660.4|200510.4|200674.9|200524.9|200644.2|200494.2|450
1606705200000|2020-11-30 03:00:00|200662.1|200512.1|200602.3|200452.3|200670.7|200520.7|200600.1|200450.1|421
1606705500000|2020-11-30 03:05:00|200603.8|200453.8|200611.4|200461.4|200614.4|200464.4|200534.3|200384.3|399
1606705800000|2020-11-30 03:10:00|200612.6|200462.6|200549.1|200399.1|200633.5|200483.5|200537.8|200387.8|495
1606706100000|2020-11-30 03:15:00|200549.4|200399.4|200571.5|200421.5|200595.4|200445.4|200526.6|200376.6|428
1606706400000|2020-11-30 03:20:00|200571.3|200421.3|200577.5|200427.5|200619.9|200469.9|200547.6|200397.6|425
1606706700000|2020-11-30 03:25:00|200576.1|200426.1|200655.3|200505.3|200675.1|200525.1|200546.6|200396.6|558
1606707000000|2020-11-30 03:30:00|200655.8|200505.8|200667|200517|200671.5|200521.5|200614.8|200464.8|397
1606707300000|2020-11-30 03:35:00|200671.9|200521.9|200663|200513|200688.3|200538.3|200639.2|200489.2|378
1606707600000|2020-11-30 03:40:00|200662.8|200512.8|200671.5|200521.5|200678.7|200528.7|200644|200494|376
1606707900000|2020-11-30 03:45:00|200671.6|200521.6|200653.9|200503.9|200672.1|200522.1|200620.5|200470.5|376
1606708200000|2020-11-30 03:50:00|200656.1|200506.1|200627.8|200477.8|200668.7|200518.7|200622.1|200472.1|308
1606708500000|2020-11-30 03:55:00|200630.1|200480.1|200669.5|200519.5|200679.7|200529.7|200625.2|200475.2|354
1606708800000|2020-11-30 04:00:00|200669.6|200519.6|200701.9|200551.9|200703.5|200553.5|200655|200505|343
1606709100000|2020-11-30 04:05:00|200702.1|200552.1|200740.5|200590.5|200756.1|200606.1|200700.7|200550.7|466
1606709400000|2020-11-30 04:10:00|200745|200595|200719.7|200569.7|200745.7|200595.7|200710.6|200560.6|337
1606709700000|2020-11-30 04:15:00|200719.5|200569.5|200713.9|200563.9|200728.5|200578.5|200705.8|200555.8|271
1606710000000|2020-11-30 04:20:00|200712.7|200562.7|200695.1|200545.1|200714|200564|200684.5|200534.5|322
1606710300000|2020-11-30 04:25:00|200694|200544|200710.8|200560.8|200712.8|200562.8|200691.7|200541.7|299
1606710600000|2020-11-30 04:30:00|200710.5|200560.5|200669.7|200519.7|200726|200576|200662.4|200512.4|314
1606710900000|2020-11-30 04:35:00|200664.5|200514.5|200661.4|200511.4|200678.1|200528.1|200651.2|200501.2|325
1606711200000|2020-11-30 04:40:00|200659.5|200509.5|200640.9|200490.9|200660.2|200510.2|200605.4|200455.4|373
1606711500000|2020-11-30 04:45:00|200636.9|200486.9|200645.8|200495.8|200656.1|200506.1|200627.4|200477.4|257
1606711800000|2020-11-30 04:50:00|200645.1|200495.1|200620.1|200470.1|200650.7|200500.7|200569.3|200419.3|383
1606712100000|2020-11-30 04:55:00|200620.2|200470.2|200646.3|200496.3|200653.4|200503.4|200601.8|200451.8|380
1606712400000|2020-11-30 05:00:00|200654|200504|200650.5|200500.5|200709.8|200559.8|200612.6|200462.6|395
1606712700000|2020-11-30 05:05:00|200646.5|200496.5|200773.8|200623.8|200779.3|200629.3|200646.5|200496.5|438
1606713000000|2020-11-30 05:10:00|200786.6|200636.6|200773.6|200623.6|200795.5|200645.5|200730.7|200580.7|514
1606713300000|2020-11-30 05:15:00|200773.8|200623.8|200734.6|200584.6|200802.4|200652.4|200730.6|200580.6|445
1606713600000|2020-11-30 05:20:00|200735.2|200585.2|200743.9|200593.9|200765.6|200615.6|200717.6|200567.6|450
1606713900000|2020-11-30 05:25:00|200743.2|200593.2|200734.5|200584.5|200768.5|200631.2|200681.2|200576.7|361
1606714200000|2020-11-30 05:30:00|200734.8|200584.8|200728.3|200578.3|200776.3|200626.3|200719.8|200569.8|452
1606714500000|2020-11-30 05:35:00|200727.9|200577.9|200658.9|200508.9|200737.3|200587.3|200650.1|200500.1|428
1606714800000|2020-11-30 05:40:00|200659.5|200509.5|200690.4|200540.4|200714|200564|200655.8|200505.8|417
1606715100000|2020-11-30 05:45:00|200689.9|200539.9|200701.7|200551.7|200721.2|200571.2|200653.2|200503.2|415
1606715400000|2020-11-30 05:50:00|200700.9|200550.9|200732.8|200582.8|200748.5|200598.5|200699.9|200549.9|370
1606715700000|2020-11-30 05:55:00|200732.9|200582.9|200713.3|200563.3|200742.2|200592.2|200689.9|200539.9|530
1606716000000|2020-11-30 06:00:00|200707.2|200557.2|200745.3|200595.3|200747|200597|200653.5|200503.5|509
1606716300000|2020-11-30 06:05:00|200744.7|200594.7|200742.9|200592.9|200755.2|200605.2|200718.1|200568.1|407
1606716600000|2020-11-30 06:10:00|200742.7|200592.7|200739|200589|200768|200618|200703.8|200553.8|352
1606716900000|2020-11-30 06:15:00|200743.1|200593.1|200806.5|200656.5|200819.1|200669.1|200739.5|200589.5|462
1606717200000|2020-11-30 06:20:00|200806.8|200656.8|200740.4|200590.4|200807.3|200657.3|200719.2|200569.2|503
1606717500000|2020-11-30 06:25:00|200742.2|200592.2|200621.1|200471.1|200744.5|200594.5|200619|200469|416
1606717800000|2020-11-30 06:30:00|200620.4|200470.4|200657.4|200507.4|200692.6|200542.6|200593.6|200443.6|569
1606718100000|2020-11-30 06:35:00|200656.8|200506.8|200694|200544|200752.3|200602.3|200654.6|200504.6|482
1606718400000|2020-11-30 06:40:00|200693.5|200543.5|200815|200665|200816.5|200666.5|200690.9|200540.9|442
1606718700000|2020-11-30 06:45:00|200812.1|200662.1|200785.5|200635.5|200842.6|200692.6|200776.9|200626.9|437
1606719000000|2020-11-30 06:50:00|200785.8|200635.8|200836|200686|200840.9|200690.9|200761.7|200611.7|415
1606719300000|2020-11-30 06:55:00|200837.4|200687.4|200974.6|200824.6|201000.6|200850.6|200816.5|200666.5|559
1606719600000|2020-11-30 07:00:00|200974.5|200824.5|200802|200652|201000.6|200850.6|200798|200648|665
1606719900000|2020-11-30 07:05:00|200804.5|200654.5|200871.6|200721.6|200909|200759|200804|200654|557
1606720200000|2020-11-30 07:10:00|200865.9|200715.9|200751.3|200601.3|200955.5|200805.5|200748.1|200598.1|695
1606720500000|2020-11-30 07:15:00|200750|200600|200739.8|200589.8|200794.5|200644.5|200684.7|200534.7|655
1606720800000|2020-11-30 07:20:00|200732.4|200582.4|200824.5|200674.5|200835|200685|200732.4|200582.4|599
1606721100000|2020-11-30 07:25:00|200818.7|200668.7|200789.9|200639.9|200900.6|200750.6|200777.9|200627.9|516
1606721400000|2020-11-30 07:30:00|200791|200641|200905.3|200755.3|200912|200762|200749.4|200599.4|566
1606721700000|2020-11-30 07:35:00|200905.4|200755.4|200842.6|200692.6|200936|200786|200835.9|200685.9|404
1606722000000|2020-11-30 07:40:00|200839|200689|200898.7|200748.7|200917.1|200767.1|200831.2|200681.2|527
1606722300000|2020-11-30 07:45:00|200898.3|200748.3|200868.4|200718.4|200917.6|200767.6|200861.3|200711.3|598
1606722600000|2020-11-30 07:50:00|200873.2|200723.2|200889.1|200739.1|200935.4|200785.4|200865.5|200715.5|507
1606722900000|2020-11-30 07:55:00|200890.7|200740.7|200820.3|200670.3|200892.7|200742.7|200815.2|200665.2|550
1606723200000|2020-11-30 08:00:00|200823.3|200673.3|201104.9|200954.9|201114.3|200964.3|200815.4|200665.4|833
1606723500000|2020-11-30 08:05:00|201100.7|200950.7|201137|200987|201157.7|201007.7|201025.4|200875.4|766
1606723800000|2020-11-30 08:10:00|201137.3|200987.3|201031.5|200881.5|201146.9|200996.9|201010.6|200860.6|689
1606724100000|2020-11-30 08:15:00|201031.4|200881.4|200981.7|200831.7|201063.6|200913.6|200912|200762|592
1606724400000|2020-11-30 08:20:00|200980.3|200830.3|200835.9|200685.9|200996.6|200846.6|200829.8|200679.8|684
1606724700000|2020-11-30 08:25:00|200830.2|200680.2|200830.5|200680.5|200872.3|200722.3|200807.8|200657.8|697
1606725000000|2020-11-30 08:30:00|200839|200689|200806.1|200656.1|200868.3|200718.3|200754.6|200604.6|684
1606725300000|2020-11-30 08:35:00|200798|200648|200836.2|200686.2|200874|200724|200750|200600|528
1606725600000|2020-11-30 08:40:00|200837|200687|200748.5|200598.5|200837.4|200687.4|200727|200577|560
1606725900000|2020-11-30 08:45:00|200747.1|200597.1|200903.1|200753.1|200919.6|200769.6|200746|200596|567
1606726200000|2020-11-30 08:50:00|200902.7|200752.7|200953.1|200803.1|200960.5|200810.5|200891.1|200741.1|626
1606726500000|2020-11-30 08:55:00|200942|200792|200933.3|200783.3|201003.1|200853.1|200824.9|200674.9|569
1606726800000|2020-11-30 09:00:00|200935.2|200785.2|200870.2|200720.2|200939.4|200789.4|200819|200669|731
1606727100000|2020-11-30 09:05:00|200868.5|200718.5|200985.5|200835.5|200993.5|200843.5|200851.1|200701.1|773
1606727400000|2020-11-30 09:10:00|200985.7|200835.7|200930|200780|200998.1|200848.1|200902.7|200752.7|693
1606727700000|2020-11-30 09:15:00|200931.8|200781.8|201003.3|200853.3|201045.1|200895.1|200929.6|200779.6|710
1606728000000|2020-11-30 09:20:00|201003.2|200853.2|201002.4|200852.4|201088.3|200938.3|200991.9|200841.9|664
1606728300000|2020-11-30 09:25:00|201008.3|200858.3|200878.2|200728.2|201011.1|200861.1|200877.8|200727.8|611
1606728600000|2020-11-30 09:30:00|200879.3|200729.3|200838.5|200688.5|200956.8|200806.8|200825.9|200675.9|697
1606728900000|2020-11-30 09:35:00|200837.7|200687.7|200792.9|200642.9|200878.3|200728.3|200789.4|200639.4|641
1606729200000|2020-11-30 09:40:00|200793.2|200643.2|200750.1|200600.1|200803|200653|200737|200587|631
1606729500000|2020-11-30 09:45:00|200751.7|200601.7|200732.6|200582.6|200773.3|200623.3|200707.1|200557.1|623
1606729800000|2020-11-30 09:50:00|200730.1|200580.1|200699|200549|200765.6|200615.6|200616.3|200466.3|580
1606730100000|2020-11-30 09:55:00|200699.8|200549.8|200780.7|200630.7|200780.7|200630.7|200683.7|200533.7|605
1606730400000|2020-11-30 10:00:00|200776.3|200626.3|200701.3|200551.3|200829.9|200679.9|200695.5|200545.5|590
1606730700000|2020-11-30 10:05:00|200704|200554|200732.2|200582.2|200741|200591|200691.2|200541.2|571
1606731000000|2020-11-30 10:10:00|200738.1|200588.1|200738.3|200588.3|200759|200609|200732|200582|497
1606731300000|2020-11-30 10:15:00|200746.8|200596.8|200803.6|200653.6|200832.5|200682.5|200691.3|200541.3|621
1606731600000|2020-11-30 10:20:00|200806.9|200656.9|200787.3|200637.3|200807.2|200657.2|200761.5|200611.5|527
1606731900000|2020-11-30 10:25:00|200786.6|200636.6|200827.7|200677.7|200830.2|200680.2|200781.7|200631.7|462
1606732200000|2020-11-30 10:30:00|200827.8|200677.8|200800|200650|200827.8|200677.8|200749.1|200599.1|656
1606732500000|2020-11-30 10:35:00|200799.1|200649.1|200790.7|200640.7|200840.6|200690.6|200771.8|200621.8|994
1606732800000|2020-11-30 10:40:00|200790.6|200640.6|200858.6|200708.6|200859.7|200709.7|200760.1|200610.1|558
1606733100000|2020-11-30 10:45:00|200857.7|200707.7|200784.6|200634.6|200881.8|200731.8|200781.3|200631.3|531
1606733400000|2020-11-30 10:50:00|200783.5|200633.5|200760|200610|200795.3|200645.3|200742.3|200592.3|566
1606733700000|2020-11-30 10:55:00|200758.4|200608.4|200750.9|200600.9|200793.2|200643.2|200692.8|200542.8|622
1606734000000|2020-11-30 11:00:00|200750.7|200600.7|200764.6|200614.6|200792.5|200642.5|200713.2|200563.2|567
1606734300000|2020-11-30 11:05:00|200763.6|200613.6|200747.2|200597.2|200775|200625|200719.3|200569.3|588
1606734600000|2020-11-30 11:10:00|200746.5|200596.5|200737.5|200587.5|200748.4|200598.4|200723.6|200573.6|429
1606734900000|2020-11-30 11:15:00|200737.6|200587.6|200737.6|200587.6|200752.6|200602.6|200712.5|200562.5|526
1606735200000|2020-11-30 11:20:00|200737.9|200587.9|200896.1|200746.1|200901.3|200788.8|200732.7|200582.7|643
1606735500000|2020-11-30 11:25:00|200894.7|200744.7|200843.4|200693.4|200898.3|200781.3|200793.1|200675.3|596
1606735800000|2020-11-30 11:30:00|200841.8|200691.8|200963.5|200813.5|200980.1|200830.1|200799.6|200649.6|704
1606736100000|2020-11-30 11:35:00|200964|200814|200811.8|200661.8|201013.7|200863.7|200808.5|200658.5|695
1606736400000|2020-11-30 11:40:00|200813.5|200663.5|200743.5|200593.5|200844.9|200694.9|200737.7|200587.7|500
1606736700000|2020-11-30 11:45:00|200741.8|200591.8|200813.3|200663.3|200816.5|200666.5|200721.5|200571.5|534
1606737000000|2020-11-30 11:50:00|200811.5|200661.5|200877|200727|200881.9|200731.9|200796.7|200646.7|520
1606737300000|2020-11-30 11:55:00|200877.1|200727.1|200912.8|200762.8|200965.7|200815.7|200876.4|200726.4|597
1606737600000|2020-11-30 12:00:00|200911.6|200761.6|200912.2|200762.2|200975.1|200825.1|200867.5|200717.5|765
1606737900000|2020-11-30 12:05:00|200915.2|200765.2|200834.3|200684.3|200942.2|200792.2|200757.2|200607.2|726
1606738200000|2020-11-30 12:10:00|200832.1|200682.1|200867.8|200717.8|200882.1|200732.1|200775.4|200625.4|700
1606738500000|2020-11-30 12:15:00|200866.9|200716.9|200893.6|200743.6|200954.9|200804.9|200845.9|200695.9|748
1606738800000|2020-11-30 12:20:00|200903.3|200753.3|200720.7|200570.7|200919.8|200769.8|200671.6|200555.7|766
1606739100000|2020-11-30 12:25:00|200719|200569|200740.9|200590.9|200790.3|200640.3|200698.6|200548.6|550
1606739400000|2020-11-30 12:30:00|200742.2|200592.2|200694.5|200544.5|200743.7|200593.7|200672.7|200522.7|620
1606739700000|2020-11-30 12:35:00|200694|200544|200591.1|200441.1|200709.2|200559.2|200540|200390|670
1606740000000|2020-11-30 12:40:00|200589.8|200439.8|200712.1|200562.1|200719.7|200569.7|200586.1|200436.1|719
1606740300000|2020-11-30 12:45:00|200710.6|200560.6|200742.9|200592.9|200813|200663|200710.6|200560.6|780
1606740600000|2020-11-30 12:50:00|200742.7|200592.7|200835.2|200685.2|200877.2|200727.2|200741.2|200591.2|844
1606740900000|2020-11-30 12:55:00|200838.4|200688.4|201027.3|200877.3|201059.6|200909.6|200834.2|200684.2|788
1606741200000|2020-11-30 13:00:00|201024.8|200874.8|201026.2|200876.2|201072.9|200922.9|200987.2|200837.2|788
1606741500000|2020-11-30 13:05:00|201024.3|200874.3|200887.3|200737.3|201025.6|200875.6|200884.3|200734.3|833
1606741800000|2020-11-30 13:10:00|200888.1|200738.1|200833.4|200683.4|200891.3|200741.3|200782.5|200632.5|712
1606742100000|2020-11-30 13:15:00|200833.2|200683.2|200783.8|200633.8|200849.9|200699.9|200732.6|200608.6|840
1606742400000|2020-11-30 13:20:00|200785.5|200635.5|200733.9|200583.9|200848.5|200698.5|200708|200558|914
1606742700000|2020-11-30 13:25:00|200735.7|200585.7|200677.6|200527.6|200737.2|200587.2|200627.6|200481.6|670
1606743000000|2020-11-30 13:30:00|200675.1|200525.1|200752.7|200602.7|200761.1|200611.1|200648.7|200498.7|841
1606743300000|2020-11-30 13:35:00|200751.3|200601.3|200833.2|200683.2|200856.4|200755.3|200751.2|200601.2|808
1606743600000|2020-11-30 13:40:00|200832.2|200682.2|200798.1|200648.1|200886|200765.3|200775.4|200625.4|808
1606743900000|2020-11-30 13:45:00|200792.1|200642.1|200810.9|200660.9|200881.6|200731.6|200786.8|200636.8|857
1606744200000|2020-11-30 13:50:00|200810.3|200660.3|200771.1|200621.1|200850.6|200700.6|200763.6|200613.6|802
1606744500000|2020-11-30 13:55:00|200774.7|200624.7|200926.7|200776.7|200938.3|200788.3|200769.5|200619.5|853
1606744800000|2020-11-30 14:00:00|200929.8|200779.8|200713|200563|200993.1|200843.1|200712.5|200562.5|929
1606745100000|2020-11-30 14:05:00|200712.2|200562.2|200825.5|200675.5|200834.7|200684.7|200707.3|200557.3|848
1606745400000|2020-11-30 14:10:00|200825.8|200675.8|200959.9|200809.9|200983.6|200833.6|200816.4|200666.4|811
1606745700000|2020-11-30 14:15:00|200957.5|200807.5|200939.1|200789.1|200991.5|200841.5|200874.1|200724.1|861
1606746000000|2020-11-30 14:20:00|200937.9|200787.9|200729.8|200579.8|200954.5|200804.5|200727.9|200577.9|882
1606746300000|2020-11-30 14:25:00|200729.9|200579.9|200501.1|200351.1|200731.1|200581.1|200491.3|200341.3|865
1606746600000|2020-11-30 14:30:00|200499.7|200349.7|200626.2|200476.2|200657.2|200507.2|200396.6|200246.6|1007
1606746900000|2020-11-30 14:35:00|200625.3|200475.3|200788.5|200638.5|200797.1|200647.1|200613|200463|970
1606747200000|2020-11-30 14:40:00|200789.3|200639.3|200712.9|200562.9|200808.3|200658.3|200689.9|200539.9|827
1606747500000|2020-11-30 14:45:00|200712.5|200562.5|200841.3|200691.3|200957.7|200807.7|200677.8|200527.8|947
1606747800000|2020-11-30 14:50:00|200846.7|200696.7|200806.6|200656.6|200876.5|200732|200778.4|200638.3|963
1606748100000|2020-11-30 14:55:00|200807.6|200657.6|200880.4|200730.4|200890.7|200779.6|200738.6|200622.7|822
1606748400000|2020-11-30 15:00:00|200880.8|200730.8|200871.4|200721.4|200920.1|200770.1|200784.9|200676.9|971
1606748700000|2020-11-30 15:05:00|200870.2|200720.2|200962.1|200812.1|200983|200833|200833.1|200683.1|964
1606749000000|2020-11-30 15:10:00|200962.4|200812.4|200983.3|200833.3|201017.9|200867.9|200943.8|200793.8|1023
1606749300000|2020-11-30 15:15:00|200980.3|200830.3|200951.5|200801.5|201030.5|200880.5|200912.6|200762.6|968
1606749600000|2020-11-30 15:20:00|200951.3|200801.3|200829.2|200679.2|200954.8|200804.8|200786.7|200636.7|921
1606749900000|2020-11-30 15:25:00|200831.2|200681.2|200883.9|200733.9|200884.7|200734.7|200744|200594|1008
1606750200000|2020-11-30 15:30:00|200883.5|200733.5|200873.1|200723.1|200976.8|200859.7|200794.1|200644.1|1006
1606750500000|2020-11-30 15:35:00|200871.2|200721.2|200954.3|200804.3|200956.6|200855.8|200842.7|200704.5|944
1606750800000|2020-11-30 15:40:00|200953.6|200803.6|201183.6|201033.6|201187.3|201082.3|200916.8|200803.6|981
1606751100000|2020-11-30 15:45:00|201188.5|201038.5|201101.4|200951.4|201216.2|201066.2|201067.6|200917.6|1078
1606751400000|2020-11-30 15:50:00|201097.4|200947.4|201014.8|200864.8|201102.9|200952.9|200896.5|200746.5|1008
1606751700000|2020-11-30 15:55:00|201015.4|200865.4|201433|201283|201708.7|201558.7|201015.4|200865.4|1145
1606752000000|2020-11-30 16:00:00|201431.9|201281.9|201559|201409|201778.7|201655|201424.4|201274.4|1122
1606752300000|2020-11-30 16:05:00|201563.5|201413.5|201650|201500|201657.2|201507.2|201501.8|201351.8|973
1606752600000|2020-11-30 16:10:00|201648.6|201498.6|201527.3|201377.3|201713|201593.7|201472.9|201322.9|930
1606752900000|2020-11-30 16:15:00|201527|201377|201678.5|201528.5|201685.6|201535.6|201476.8|201326.8|981
1606753200000|2020-11-30 16:20:00|201681|201531|201570.6|201420.6|201681|201531|201527.7|201377.7|954
1606753500000|2020-11-30 16:25:00|201570.9|201420.9|201727.7|201577.7|201742.5|201638.1|201570.9|201420.9|937
1606753800000|2020-11-30 16:30:00|201731.8|201581.8|201694.1|201544.1|201748.9|201624.3|201633|201487.9|1027
1606754100000|2020-11-30 16:35:00|201693.4|201543.4|201518.2|201368.2|201710|201560|201488.8|201338.8|984
1606754400000|2020-11-30 16:40:00|201514.7|201364.7|201512.8|201362.8|201567|201417|201439.4|201289.4|956
1606754700000|2020-11-30 16:45:00|201513|201363|201558.3|201408.3|201635.5|201511.9|201495.2|201345.2|972
1606755000000|2020-11-30 16:50:00|201558|201408|201627.7|201477.7|201681.7|201531.7|201461.4|201311.4|911
1606755300000|2020-11-30 16:55:00|201627.8|201477.8|201616.8|201466.8|201645.5|201495.5|201567.8|201417.8|909
1606755600000|2020-11-30 17:00:00|201616.9|201466.9|201632.8|201482.8|201702.9|201598.7|201579.2|201429.2|885
1606755900000|2020-11-30 17:05:00|201630.6|201480.6|201734.3|201584.3|201744.5|201620.6|201542|201426.4|833
1606756200000|2020-11-30 17:10:00|201736.8|201586.8|201795.8|201645.8|201803.8|201653.8|201711.3|201561.3|850
1606756500000|2020-11-30 17:15:00|201796.3|201646.3|201776.1|201626.1|201816.1|201710|201708|201558|855
1606756800000|2020-11-30 17:20:00|201774.5|201624.5|201826|201676|201909.9|201810|201774.1|201624.1|833
1606757100000|2020-11-30 17:25:00|201826.3|201676.3|201794|201644|201931.7|201781.7|201788|201638|875
1606757400000|2020-11-30 17:30:00|201787|201637|201744|201594|201822.6|201672.6|201712.8|201586.7|696
1606757700000|2020-11-30 17:35:00|201742.5|201592.5|201681.4|201531.4|201750.2|201624.2|201650.9|201515.1|784
1606758000000|2020-11-30 17:40:00|201680.9|201530.9|201693.5|201543.5|201708.8|201570.9|201614.1|201491.9|778
1606758300000|2020-11-30 17:45:00|201694.4|201544.4|201602.4|201452.4|201697.2|201547.2|201548.3|201414.5|770
1606758600000|2020-11-30 17:50:00|201603|201453|201614|201464|201687|201537|201558.3|201408.3|746
1606758900000|2020-11-30 17:55:00|201613.6|201463.6|201620.5|201470.5|201634.2|201484.2|201570.1|201420.1|813
1606759200000|2020-11-30 18:00:00|201620.9|201470.9|201614.1|201464.1|201625.7|201475.7|201423.5|201322.1|837
1606759500000|2020-11-30 18:05:00|201614.2|201464.2|201620.6|201470.6|201637.4|201535.9|201502.6|201402|790
1606759800000|2020-11-30 18:10:00|201620.5|201470.5|201693.6|201543.6|201697.2|201557.9|201582.6|201450|710
1606760100000|2020-11-30 18:15:00|201698.3|201548.3|201667.7|201517.7|201715.6|201616.7|201649.5|201503.7|681
1606760400000|2020-11-30 18:20:00|201666.9|201516.9|201520.1|201370.1|201686.2|201538.4|201477.5|201327.5|711
1606760700000|2020-11-30 18:25:00|201520.7|201370.7|201515.1|201365.1|201551.7|201424.6|201415.6|201265.6|709
1606761000000|2020-11-30 18:30:00|201513.3|201363.3|201364.7|201214.7|201513.3|201370.3|201340.3|201190.3|859
1606761300000|2020-11-30 18:35:00|201364.2|201214.2|201296.1|201146.1|201385.6|201235.6|201266.3|201116.3|790
1606761600000|2020-11-30 18:40:00|201296.3|201146.3|201288.7|201138.7|201402.5|201252.5|201237.3|201087.3|737
1606761900000|2020-11-30 18:45:00|201289.3|201139.3|201327.1|201177.1|201374.9|201256.4|201239.5|201089.5|776
1606762200000|2020-11-30 18:50:00|201328.3|201178.3|201331.7|201181.7|201337.1|201228.5|201271.7|201136.3|698
1606762500000|2020-11-30 18:55:00|201334.7|201184.7|201472.6|201322.6|201497|201377.4|201287.8|201183.6|685
1606762800000|2020-11-30 19:00:00|201472.4|201322.4|201438.3|201288.3|201498.3|201349|201386.1|201269.8|769
1606763100000|2020-11-30 19:05:00|201437.9|201287.9|201474.3|201324.3|201483.1|201339.2|201389.2|201270.7|638
1606763400000|2020-11-30 19:10:00|201472.9|201322.9|201456.9|201306.9|201514.9|201412.5|201416.5|201286.6|705
1606763700000|2020-11-30 19:15:00|201456|201306|201480.3|201330.3|201498.4|201370.9|201420.9|201281|742
1606764000000|2020-11-30 19:20:00|201481.7|201331.7|201486.6|201336.6|201493.2|201357.9|201407.9|201280.3|690
1606764300000|2020-11-30 19:25:00|201486.7|201336.7|201511.3|201361.3|201536.3|201420.3|201410.6|201308.8|679
1606764600000|2020-11-30 19:30:00|201510.8|201360.8|201634|201484|201648|201522|201443.7|201345.3|681
1606764900000|2020-11-30 19:35:00|201632.4|201482.4|201648.5|201498.5|201658.9|201525.2|201566.2|201437.8|651
1606765200000|2020-11-30 19:40:00|201648.7|201498.7|201666.7|201516.7|201672.3|201522.3|201632.4|201482.4|678
1606765500000|2020-11-30 19:45:00|201668.3|201518.3|201622.9|201472.9|201738.3|201636.3|201607.8|201457.8|799
1606765800000|2020-11-30 19:50:00|201628.8|201478.8|201693.3|201543.3|201703.3|201555.3|201533.8|201432.6|801
1606766100000|2020-11-30 19:55:00|201691.2|201541.2|201647.4|201497.4|201704.7|201579.5|201606.8|201456.8|839
1606766400000|2020-11-30 20:00:00|201644.2|201494.2|201626.1|201476.1|201667.5|201517.5|201595.6|201445.6|815
1606766700000|2020-11-30 20:05:00|201625.8|201475.8|201574|201424|201633.9|201483.9|201518.5|201404.5|725
1606767000000|2020-11-30 20:10:00|201573.1|201423.1|201643.8|201493.8|201665.9|201515.9|201537.2|201409.8|751
1606767300000|2020-11-30 20:15:00|201644.9|201494.9|201642.6|201492.6|201663.9|201513.9|201606.7|201456.7|826
1606767600000|2020-11-30 20:20:00|201641.9|201491.9|201703.6|201553.6|201750.1|201600.1|201641.9|201491.9|805
1606767900000|2020-11-30 20:25:00|201705.2|201555.2|201870.8|201720.8|201897|201747|201703.3|201554.7|776
1606768200000|2020-11-30 20:30:00|201868.2|201718.2|201961.8|201811.8|201963.3|201813.3|201832.7|201702.2|745
1606768500000|2020-11-30 20:35:00|201961.7|201811.7|201965.6|201815.6|202019.4|201869.4|201932.9|201782.9|760
1606768800000|2020-11-30 20:40:00|201965.7|201815.7|202018.9|201868.9|202029.9|201917.2|201964|201814.3|654
1606769100000|2020-11-30 20:45:00|202016.5|201866.5|202019|201869|202067.6|201917.6|201997.4|201847.4|718
1606769400000|2020-11-30 20:50:00|202040.3|201890.3|202032.4|201882.4|202078|201931.3|201977.1|201843|765
1606769700000|2020-11-30 20:55:00|202032.5|201882.5|202231.3|202081.3|202249.9|202099.9|202032.5|201882.5|844
1606770000000|2020-11-30 21:00:00|202212.6|202062.6|202181|202031|202244|202094|202154.6|202004.6|918
1606770300000|2020-11-30 21:05:00|202177.2|202027.2|202158.1|202008.1|202200.3|202050.3|202147.3|201997.3|684
1606770600000|2020-11-30 21:10:00|202151.8|202001.8|202035.9|201885.9|202158.5|202008.5|202035.9|201885.9|563
1606770900000|2020-11-30 21:15:00|202037.4|201887.4|202050.4|201900.4|202104.7|201954.7|202024.7|201874.7|541
1606771200000|2020-11-30 21:20:00|202049.2|201899.2|202005.6|201855.6|202068|201918|202002.6|201852.6|372
1606771500000|2020-11-30 21:25:00|202004.8|201854.8|202084.5|201934.5|202088.6|201938.6|201978.9|201828.9|527
1606771800000|2020-11-30 21:30:00|202086.7|201936.7|202090.3|201940.3|202100|201950|202066.7|201916.7|497
1606772100000|2020-11-30 21:35:00|202084.3|201934.3|201967.1|201817.1|202095.9|201945.9|201943|201793|496
1606772400000|2020-11-30 21:40:00|201970|201820|201941.2|201791.2|201996.5|201846.5|201937.4|201787.4|444
1606772700000|2020-11-30 21:45:00|201940.6|201790.6|201920.7|201770.7|201961.5|201811.5|201916|201766|457
1606773000000|2020-11-30 21:50:00|201916.3|201766.3|201937.1|201787.1|201946.5|201796.5|201896|201746|334
1606773300000|2020-11-30 21:55:00|201927.3|201777.3|201828.4|201678.4|201937.1|201787.1|201796|201646|502
1606773600000|2020-11-30 22:00:00|201886.6|201587.6|201893.4|201574.4|202088.4|201900.6|201821.9|201502.9|218
1606773900000|2020-11-30 22:05:00|201830.5|201511.5|201863.7|201544.7|202013.5|201694.5|201829.2|201510.2|204
1606774200000|2020-11-30 22:10:00|201933.6|201614.6|202008.1|201689.1|202073.9|201754.9|201866|201547|272
1606774500000|2020-11-30 22:15:00|202008.2|201689.2|201959.7|201640.7|202117.8|201798.8|201868.1|201549.1|208
1606774800000|2020-11-30 22:20:00|201919.8|201600.8|201981.8|201662.8|202121.2|201802.2|201888.1|201569.1|207
1606775100000|2020-11-30 22:25:00|201995.2|201676.2|201951.4|201632.4|202035|201716|201879.8|201560.8|169
1606775400000|2020-11-30 22:30:00|201966.5|201647.5|201917.3|201598.3|201998.4|201679.4|201830|201511|256
1606775700000|2020-11-30 22:35:00|201903.5|201584.5|201907.2|201588.2|201973.3|201654.3|201876|201557|217
1606776000000|2020-11-30 22:40:00|201915.4|201596.4|201915.2|201596.2|202002.1|201683.1|201875.9|201556.9|208
1606776300000|2020-11-30 22:45:00|201881.8|201562.8|201934.7|201615.7|201983.5|201664.5|201843.9|201524.9|298
1606776600000|2020-11-30 22:50:00|201925.8|201606.8|201914.4|201595.4|201974.5|201655.5|201822.1|201503.1|271
1606776900000|2020-11-30 22:55:00|201912.1|201593.1|201891.6|201572.6|201995.4|201676.4|201834.8|201515.8|242
1606777200000|2020-11-30 23:00:00|201904|201585|201750.6|201600.6|201904|201639.5|201677.5|201522.7|649
1606777500000|2020-11-30 23:05:00|201769.8|201619.8|201746.7|201596.7|201787.1|201637.1|201680.1|201530.1|471
1606777800000|2020-11-30 23:10:00|201779.2|201629.2|201781.1|201631.1|201857.5|201707.5|201752.2|201602.2|387
1606778100000|2020-11-30 23:15:00|201781|201631|201833.5|201683.5|201841.8|201691.8|201776.8|201626.8|292
1606778400000|2020-11-30 23:20:00|201818.1|201668.1|201844.7|201694.7|201847.5|201697.5|201797.4|201647.4|228
1606778700000|2020-11-30 23:25:00|201844.3|201694.3|201748.1|201598.1|201847.5|201697.5|201703.7|201553.7|423
1606779000000|2020-11-30 23:30:00|201747|201597|201619.5|201469.5|201756.2|201606.2|201612.8|201462.8|415
1606779300000|2020-11-30 23:35:00|201618.2|201468.2|201710.5|201560.5|201713.6|201563.6|201608.8|201458.8|391
1606779600000|2020-11-30 23:40:00|201709.5|201559.5|201726.7|201576.7|201746.6|201596.6|201659.7|201509.7|380
1606779900000|2020-11-30 23:45:00|201726.3|201576.3|201729.7|201579.7|201743.1|201593.1|201703.8|201553.8|436
1606780200000|2020-11-30 23:50:00|201730|201580|201708.2|201558.2|201744.6|201594.6|201703.7|201553.7|350
1606780500000|2020-11-30 23:55:00|201708.5|201558.5|201708|201558|201731.9|201581.9|201697.7|201547.7|304
1606780800000|2020-12-01 00:00:00|201710.6|201560.6|201698.8|201548.8|201744.2|201594.2|201657.2|201507.2|546
1606781100000|2020-12-01 00:05:00|201698.9|201548.9|201740.3|201590.3|201760.2|201610.2|201684.8|201534.8|424
1606781400000|2020-12-01 00:10:00|201741.4|201591.4|201704.7|201554.7|201753.5|201603.5|201704.7|201554.7|398
1606781700000|2020-12-01 00:15:00|201710.1|201560.1|201711.8|201561.8|201753.8|201603.8|201693.5|201543.5|368
1606782000000|2020-12-01 00:20:00|201710.9|201560.9|201723.1|201573.1|201747.4|201597.4|201706.9|201556.9|327
1606782300000|2020-12-01 00:25:00|201721.5|201571.5|201671.4|201521.4|201721.5|201571.5|201641.2|201491.2|375
1606782600000|2020-12-01 00:30:00|201672|201522|201645|201495|201672|201522|201625.4|201475.4|409
1606782900000|2020-12-01 00:35:00|201645.3|201495.3|201639.1|201489.1|201649.9|201499.9|201628.5|201478.5|346
1606783200000|2020-12-01 00:40:00|201638.9|201488.9|201606.6|201456.6|201645.3|201495.3|201584.8|201434.8|342
1606783500000|2020-12-01 00:45:00|201604|201454|201604.6|201454.6|201631|201481|201593.5|201443.5|409
1606783800000|2020-12-01 00:50:00|201605|201455|201609|201459|201636.5|201486.5|201594.3|201444.3|460
1606784100000|2020-12-01 00:55:00|201611.4|201461.4|201582.8|201432.8|201632.7|201482.7|201545.8|201395.8|488
1606784400000|2020-12-01 01:00:00|201592.1|201442.1|201591.4|201441.4|201626.8|201476.8|201567.7|201417.7|501
1606784700000|2020-12-01 01:05:00|201592.8|201442.8|201600|201450|201611.7|201461.7|201585.7|201435.7|464
1606785000000|2020-12-01 01:10:00|201599.3|201449.3|201582.4|201432.4|201609.5|201459.5|201546|201396|468
1606785300000|2020-12-01 01:15:00|201580.8|201430.8|201598.7|201448.7|201607.7|201457.7|201557.6|201407.6|510
1606785600000|2020-12-01 01:20:00|201595.5|201445.5|201582.3|201432.3|201606.1|201456.1|201570.5|201420.5|372
1606785900000|2020-12-01 01:25:00|201580.9|201430.9|201586.5|201436.5|201614.9|201464.9|201564.4|201414.4|343
1606786200000|2020-12-01 01:30:00|201586.1|201436.1|201609|201459|201619.5|201469.5|201581.7|201431.7|472
1606786500000|2020-12-01 01:35:00|201607.7|201457.7|201613.6|201463.6|201617.1|201467.1|201584.8|201434.8|426
1606786800000|2020-12-01 01:40:00|201611.9|201461.9|201596|201446|201620.5|201470.5|201587.6|201437.6|413
1606787100000|2020-12-01 01:45:00|201594.8|201444.8|201595|201445|201622.3|201472.3|201559.4|201409.4|489
1606787400000|2020-12-01 01:50:00|201591.3|201441.3|201608.7|201458.7|201632.6|201482.6|201581.6|201431.6|527
1606787700000|2020-12-01 01:55:00|201608.6|201458.6|201597.5|201447.5|201629.7|201479.7|201584|201434|370
1606788000000|2020-12-01 02:00:00|201599.8|201449.8|201570.6|201420.6|201618.9|201468.9|201546.6|201396.6|467
1606788300000|2020-12-01 02:05:00|201562.1|201412.1|201581.4|201431.4|201581.4|201431.4|201539.2|201389.2|502
1606788600000|2020-12-01 02:10:00|201580.9|201430.9|201549.5|201399.5|201580.9|201430.9|201523.5|201373.5|404
1606788900000|2020-12-01 02:15:00|201548.5|201398.5|201557|201407|201570.7|201420.7|201516.8|201366.8|410
1606789200000|2020-12-01 02:20:00|201550|201400|201533.6|201383.6|201582.2|201432.2|201531.8|201381.8|417
1606789500000|2020-12-01 02:25:00|201532|201382|201498.4|201348.4|201585.7|201435.7|201488|201338|413
1606789800000|2020-12-01 02:30:00|201498.1|201348.1|201542.7|201392.7|201550.3|201400.3|201436.2|201286.2|523
1606790100000|2020-12-01 02:35:00|201542.2|201392.2|201556.9|201406.9|201577|201427|201534.8|201384.8|405
1606790400000|2020-12-01 02:40:00|201556.4|201406.4|201537.9|201387.9|201559.4|201409.4|201501.9|201351.9|424
1606790700000|2020-12-01 02:45:00|201537.8|201387.8|201525.8|201375.8|201538.1|201388.1|201508.5|201358.5|425
1606791000000|2020-12-01 02:50:00|201526|201376|201405.6|201255.6|201538.6|201388.6|201401.5|201251.5|475
1606791300000|2020-12-01 02:55:00|201403.6|201253.6|201449.1|201299.1|201458|201308|201400.4|201250.4|449
1606791600000|2020-12-01 03:00:00|201439.7|201289.7|201373.6|201223.6|201447.1|201297.1|201360.8|201210.8|394
1606791900000|2020-12-01 03:05:00|201369.2|201219.2|201397.3|201247.3|201412|201262|201363.9|201213.9|336
1606792200000|2020-12-01 03:10:00|201397.6|201247.6|201367.2|201217.2|201414.4|201264.4|201366.7|201216.7|435
1606792500000|2020-12-01 03:15:00|201368|201218|201332.2|201182.2|201390.7|201240.7|201324.5|201174.5|431
1606792800000|2020-12-01 03:20:00|201335.4|201185.4|201323.7|201173.7|201349.1|201199.1|201281.8|201131.8|573
1606793100000|2020-12-01 03:25:00|201323.9|201173.9|201316.2|201166.2|201332.3|201182.3|201268.4|201118.4|552
1606793400000|2020-12-01 03:30:00|201311.8|201161.8|201297.2|201147.2|201340.9|201190.9|201256.8|201106.8|503
1606793700000|2020-12-01 03:35:00|201297.1|201147.1|201220|201070|201300.5|201150.5|201204|201054|480
1606794000000|2020-12-01 03:40:00|201217.3|201067.3|201135|200985|201217.3|201067.3|201076.2|200926.2|517
1606794300000|2020-12-01 03:45:00|201135.3|200985.3|201187.1|201037.1|201214.7|201064.7|201112.6|200962.6|457
1606794600000|2020-12-01 03:50:00|201186.9|201036.9|201154|201004|201223.6|201073.6|201145.2|200995.2|406
1606794900000|2020-12-01 03:55:00|201154.1|201004.1|201153.9|201003.9|201172|201022|201121.6|200971.6|384
1606795200000|2020-12-01 04:00:00|201153.6|201003.6|201041.7|200891.7|201153.6|201003.6|201033.4|200883.4|379
1606795500000|2020-12-01 04:05:00|201044.7|200894.7|201036.4|200886.4|201091.7|200941.7|201025.9|200875.9|327
1606795800000|2020-12-01 04:10:00|201033.7|200883.7|201015.5|200865.5|201045.3|200895.3|201005.4|200855.4|270
1606796100000|2020-12-01 04:15:00|201015.2|200865.2|201058.3|200908.3|201074.8|200924.8|201002.6|200852.6|411
1606796400000|2020-12-01 04:20:00|201057.7|200907.7|201056.6|200906.6|201091.4|200941.4|201046.9|200896.9|366
1606796700000|2020-12-01 04:25:00|201057.2|200907.2|201086.7|200936.7|201088.8|200938.8|201019.5|200869.5|404
1606797000000|2020-12-01 04:30:00|201087.2|200937.2|201097.7|200947.7|201121|200971|201060|200910|453
1606797300000|2020-12-01 04:35:00|201097.2|200947.2|201062.7|200912.7|201111.4|200961.4|201044.5|200894.5|382
1606797600000|2020-12-01 04:40:00|201063.5|200913.5|201054.7|200904.7|201102|200952|201043|200893|425
1606797900000|2020-12-01 04:45:00|201050.6|200900.6|201084.3|200934.3|201087|200937|201048.2|200898.2|349
1606798200000|2020-12-01 04:50:00|201083.5|200933.5|201105.6|200955.6|201111.1|200961.1|201065.5|200915.5|458
1606798500000|2020-12-01 04:55:00|201107|200957|201119.1|200969.1|201131.4|200981.4|201103.9|200953.9|436
1606798800000|2020-12-01 05:00:00|201119.3|200969.3|201171.4|201021.4|201181.2|201031.2|201105.5|200955.5|477
1606799100000|2020-12-01 05:05:00|201171.3|201021.3|201178.4|201028.4|201222.2|201072.2|201166.2|201016.2|459
1606799400000|2020-12-01 05:10:00|201174|201024|201097.2|200947.2|201182.7|201032.7|201079.7|200929.7|433
1606799700000|2020-12-01 05:15:00|201096.9|200946.9|201058.8|200908.8|201144.2|200994.2|201048|200898|405
1606800000000|2020-12-01 05:20:00|201057.5|200907.5|201097.8|200947.8|201128.3|200978.3|201043.8|200893.8|446
1606800300000|2020-12-01 05:25:00|201098.1|200948.1|201212.5|201062.5|201216.2|201066.2|201091.9|200941.9|469
1606800600000|2020-12-01 05:30:00|201211.5|201061.5|201139.7|200989.7|201211.9|201061.9|201127.8|200977.8|541
1606800900000|2020-12-01 05:35:00|201140.5|200990.5|201134.3|200984.3|201155.4|201005.4|201066.6|200916.6|462
1606801200000|2020-12-01 05:40:00|201132.3|200982.3|201047.9|200897.9|201143|200993|201014.1|200864.1|460
1606801500000|2020-12-01 05:45:00|201045.6|200895.6|201052|200902|201069.9|200919.9|200992.8|200842.8|449
1606801800000|2020-12-01 05:50:00|201051.6|200901.6|201013.9|200863.9|201059.8|200909.8|200997|200847|404
1606802100000|2020-12-01 05:55:00|201016.5|200866.5|201045.7|200895.7|201060.7|200910.7|200984.8|200834.8|471
1606802400000|2020-12-01 06:00:00|201045.2|200895.2|200975.4|200825.4|201059|200909|200975.4|200825.4|403
1606802700000|2020-12-01 06:05:00|200988.2|200838.2|201044.8|200894.8|201092.6|200942.6|200988.2|200838.2|424
1606803000000|2020-12-01 06:10:00|201046|200896|201066.1|200916.1|201088.7|200938.7|201038.9|200888.9|413
1606803300000|2020-12-01 06:15:00|201070.7|200920.7|201064.7|200914.7|201109.6|200959.6|201049.7|200899.7|356
1606803600000|2020-12-01 06:20:00|201062|200912|201061.1|200911.1|201086.1|200936.1|201043.2|200893.2|303
1606803900000|2020-12-01 06:25:00|201060.8|200910.8|200956|200806|201070.9|200920.9|200934.4|200784.4|423
1606804200000|2020-12-01 06:30:00|200960.3|200810.3|200960.7|200810.7|200984.1|200834.1|200926.5|200776.5|353
1606804500000|2020-12-01 06:35:00|200960.8|200810.8|200978.4|200828.4|201013.2|200863.2|200938.8|200788.8|333
1606804800000|2020-12-01 06:40:00|200977.6|200827.6|201002.4|200852.4|201014.1|200864.1|200941.6|200791.6|364
1606805100000|2020-12-01 06:45:00|201001.2|200851.2|201016.1|200866.1|201038.1|200888.1|201001|200851|337
1606805400000|2020-12-01 06:50:00|201016|200866|201052.4|200902.4|201075.6|200925.6|201008|200858|402
1606805700000|2020-12-01 06:55:00|201050.6|200900.6|201053.4|200903.4|201069.8|200919.8|201024.3|200874.3|375
1606806000000|2020-12-01 07:00:00|201058.5|200908.5|200967|200817|201058.5|200908.5|200939.8|200789.8|539
1606806300000|2020-12-01 07:05:00|200965.2|200815.2|201046.4|200896.4|201083|200933|200934.7|200784.7|580
1606806600000|2020-12-01 07:10:00|201045.9|200895.9|200965.1|200815.1|201060.5|200910.5|200919.2|200769.2|587
1606806900000|2020-12-01 07:15:00|200966|200816|200921.1|200771.1|201006.3|200856.3|200884.8|200734.8|519
1606807200000|2020-12-01 07:20:00|200921.7|200771.7|200954.3|200804.3|200970.8|200820.8|200905.3|200755.3|545
1606807500000|2020-12-01 07:25:00|200953.8|200803.8|201046.2|200896.2|201049.3|200899.3|200935.5|200785.5|536
1606807800000|2020-12-01 07:30:00|201034.6|200884.6|200993.8|200843.8|201096.7|200946.7|200974.9|200824.9|562
1606808100000|2020-12-01 07:35:00|200993.4|200843.4|200916.3|200766.3|201011.4|200861.4|200892.5|200742.5|554
1606808400000|2020-12-01 07:40:00|200911.9|200761.9|200938.4|200788.4|200965.6|200815.6|200882.2|200732.2|580
1606808700000|2020-12-01 07:45:00|200937.9|200787.9|201008.3|200858.3|201019|200869|200915|200765|615
1606809000000|2020-12-01 07:50:00|201011.9|200861.9|201046.9|200896.9|201094.3|200944.3|201008.9|200858.9|602
1606809300000|2020-12-01 07:55:00|201046.4|200896.4|201087.8|200937.8|201101.6|200951.6|201013.2|200863.2|690
1606809600000|2020-12-01 08:00:00|201092.3|200942.3|201178.2|201028.2|201281|201131|201088.8|200938.8|710
1606809900000|2020-12-01 08:05:00|201180.9|201030.9|201266.9|201116.9|201294.7|201144.7|201095.1|200945.1|753
1606810200000|2020-12-01 08:10:00|201267.4|201117.4|201415.5|201265.5|201451.9|201301.9|201204.9|201054.9|711
1606810500000|2020-12-01 08:15:00|201416.9|201266.9|201334.9|201184.9|201492.6|201342.6|201298.9|201148.9|724
1606810800000|2020-12-01 08:20:00|201333.9|201183.9|201347.9|201197.9|201404.2|201254.2|201299|201149|626
1606811100000|2020-12-01 08:25:00|201344.8|201194.8|201179.8|201029.8|201381.5|201231.5|201175.5|201025.5|631
1606811400000|2020-12-01 08:30:00|201181.2|201031.2|201015.6|200865.6|201242.1|201092.1|200999|200849|677
1606811700000|2020-12-01 08:35:00|201016.2|200866.2|200933.7|200783.7|201056.2|200906.2|200900.3|200750.3|744
1606812000000|2020-12-01 08:40:00|200934.7|200784.7|200951.2|200801.2|200977.1|200827.1|200894.8|200744.8|760
1606812300000|2020-12-01 08:45:00|200952.9|200802.9|200966.1|200816.1|200981.6|200836|200886|200777.6|592
1606812600000|2020-12-01 08:50:00|200967.1|200817.1|200888.8|200738.8|200996.9|200846.9|200852.3|200702.3|671
1606812900000|2020-12-01 08:55:00|200889|200739|200922|200772|200984.3|200834.3|200853.8|200703.8|647
1606813200000|2020-12-01 09:00:00|200922.1|200772.1|200954.7|200804.7|201039.9|200889.9|200875.4|200725.4|706
1606813500000|2020-12-01 09:05:00|200956.3|200806.3|200946.5|200796.5|201050.9|200900.9|200901.5|200751.5|724
1606813800000|2020-12-01 09:10:00|200945.2|200795.2|200944.5|200794.5|200985|200835|200888.7|200738.7|700
1606814100000|2020-12-01 09:15:00|200946.3|200796.3|200942.8|200792.8|200984|200834|200881|200731|685
1606814400000|2020-12-01 09:20:00|200943.5|200793.5|200847.6|200697.6|200960.5|200810.5|200824.4|200674.4|618
1606814700000|2020-12-01 09:25:00|200846.7|200696.7|200716.3|200566.3|200848.4|200698.4|200711.6|200561.6|656
1606815000000|2020-12-01 09:30:00|200717.4|200567.4|201048.1|200898.1|201084.2|200934.2|200717.4|200567.4|693
1606815300000|2020-12-01 09:35:00|201048|200898|201039.5|200889.5|201058|200908|200956.5|200806.5|640
1606815600000|2020-12-01 09:40:00|201039|200889|201006.2|200856.2|201110.1|200960.1|200924.4|200774.4|744
1606815900000|2020-12-01 09:45:00|201009.5|200859.5|201096.7|200946.7|201111.4|200961.4|201007.5|200857.5|607
1606816200000|2020-12-01 09:50:00|201097.6|200947.6|201006.2|200856.2|201098.3|200948.3|200957.9|200807.9|663
1606816500000|2020-12-01 09:55:00|201005.4|200855.4|201044.1|200894.1|201063|200913|200997.6|200847.6|610
1606816800000|2020-12-01 10:00:00|201045.6|200895.6|201044.4|200894.4|201101.5|200951.5|201010.1|200860.1|639
1606817100000|2020-12-01 10:05:00|201042.2|200892.2|201047.4|200897.4|201054.5|200904.5|200910.4|200760.4|559
1606817400000|2020-12-01 10:10:00|201047.5|200897.5|201109.3|200959.3|201117.9|200967.9|201004|200854|499
1606817700000|2020-12-01 10:15:00|201109.6|200959.6|201022.2|200872.2|201118.4|200999.7|201011.2|200861.2|531
1606818000000|2020-12-01 10:20:00|201019.2|200869.2|201019.8|200869.8|201052|200902|200961.5|200811.5|573
1606818300000|2020-12-01 10:25:00|201023.7|200873.7|201039.5|200889.5|201094.9|200944.9|200973.9|200823.9|493
1606818600000|2020-12-01 10:30:00|201028.4|200878.4|201181.3|201031.3|201201.2|201051.2|201005.2|200855.2|585
1606818900000|2020-12-01 10:35:00|201180.8|201030.8|201120.2|200970.2|201205.7|201055.7|201059|200909|629
1606819200000|2020-12-01 10:40:00|201120.1|200970.1|201164.1|201014.1|201189.3|201039.3|201115.7|200965.7|598
1606819500000|2020-12-01 10:45:00|201164.6|201014.6|201139.8|200989.8|201202|201052|201126.5|200976.5|508
1606819800000|2020-12-01 10:50:00|201139.1|200989.1|201171.3|201021.3|201194.3|201044.3|201124.8|200974.8|633
1606820100000|2020-12-01 10:55:00|201169.8|201019.8|201095.1|200945.1|201228.5|201078.5|201094.1|200944.1|585
1606820400000|2020-12-01 11:00:00|201097.7|200947.7|201150.1|201000.1|201206|201056|201094.3|200944.3|555
1606820700000|2020-12-01 11:05:00|201152.1|201002.1|201062.6|200912.6|201187.9|201037.9|201036|200886|681
1606821000000|2020-12-01 11:10:00|201063.4|200913.4|201115.9|200965.9|201147.7|200997.7|201056.3|200906.3|700
1606821300000|2020-12-01 11:15:00|201116.2|200966.2|201071.4|200921.4|201159.1|201009.1|201049.9|200899.9|717
1606821600000|2020-12-01 11:20:00|201071.5|200921.5|201127.2|200977.2|201132.8|200982.8|201047.3|200897.3|610
1606821900000|2020-12-01 11:25:00|201128.7|200978.7|201162.2|201012.2|201169.6|201019.6|201029.5|200879.5|772
1606822200000|2020-12-01 11:30:00|201169.7|201019.7|201305.5|201155.5|201324.1|201174.1|201108.6|200958.6|756
1606822500000|2020-12-01 11:35:00|201305.1|201155.1|201264.4|201114.4|201305.1|201155.1|201183|201033|736
1606822800000|2020-12-01 11:40:00|201260.2|201110.2|201129.3|200979.3|201266|201116|201083|200933|772
1606823100000|2020-12-01 11:45:00|201125.3|200975.3|201071.4|200921.4|201180.4|201030.4|201069.6|200919.6|670
1606823400000|2020-12-01 11:50:00|201068.8|200918.8|201109.5|200959.5|201131.2|200981.2|201065.3|200915.3|753
1606823700000|2020-12-01 11:55:00|201111.5|200961.5|201040.3|200890.3|201119.2|200969.2|201004.8|200854.8|765
1606824000000|2020-12-01 12:00:00|201039.6|200889.6|201146.9|200996.9|201228|201078|200996.9|200846.9|822
1606824300000|2020-12-01 12:05:00|201147.5|200997.5|201329|201179|201371.6|201232.8|201143.1|200993.1|792
1606824600000|2020-12-01 12:10:00|201328.7|201178.7|201461.5|201311.5|201461.5|201311.5|201265.4|201115.4|819
1606824900000|2020-12-01 12:15:00|201456|201306|201404.6|201254.6|201483.7|201333.7|201403.6|201253.6|842
1606825200000|2020-12-01 12:20:00|201399.8|201249.8|201466.5|201316.5|201475.9|201325.9|201385|201235|648
1606825500000|2020-12-01 12:25:00|201469.4|201319.4|201508|201358|201513|201363|201400.9|201250.9|716
1606825800000|2020-12-01 12:30:00|201510|201360|201419.4|201269.4|201525.6|201375.6|201373.8|201223.8|748
1606826100000|2020-12-01 12:35:00|201418.6|201268.6|201215.1|201065.1|201418.6|201268.6|201209.4|201059.4|734
1606826400000|2020-12-01 12:40:00|201214.4|201064.4|201202.7|201052.7|201307.9|201157.9|201120.9|200997.5|696
1606826700000|2020-12-01 12:45:00|201212|201062|201278.8|201128.8|201284.6|201134.6|201155|201028|633
1606827000000|2020-12-01 12:50:00|201278.7|201128.7|201267|201117|201361.5|201211.5|201249.9|201099.9|758
1606827300000|2020-12-01 12:55:00|201267.1|201117.1|201155.1|201005.1|201327.8|201177.8|201143.9|200993.9|805
1606827600000|2020-12-01 13:00:00|201154|201004|201084.7|200934.7|201154|201040.8|200964.3|200814.3|876
1606827900000|2020-12-01 13:05:00|201085.8|200935.8|201050.6|200900.6|201166.4|201016.4|201015.4|200865.4|827
1606828200000|2020-12-01 13:10:00|201050.4|200900.4|201045.3|200895.3|201050.4|200900.4|200903.1|200798.2|790
1606828500000|2020-12-01 13:15:00|201045.7|200895.7|200972.1|200822.1|201104.6|200954.6|200936|200786|887
1606828800000|2020-12-01 13:20:00|200972.2|200822.2|200843|200693|201098.4|200948.4|200794|200644|966
1606829100000|2020-12-01 13:25:00|200838.2|200688.2|200799.4|200649.4|200853.5|200740.9|200772.1|200628.5|851
1606829400000|2020-12-01 13:30:00|200800.9|200650.9|200849.2|200699.2|200969|200819|200797.9|200647.9|868
1606829700000|2020-12-01 13:35:00|200848.8|200698.8|200946.3|200796.3|200976.3|200826.3|200843.6|200693.6|906
1606830000000|2020-12-01 13:40:00|200948.4|200798.4|200942.9|200792.9|201028.3|200878.3|200891.2|200741.2|929
1606830300000|2020-12-01 13:45:00|200941.6|200791.6|200804|200654|200963.6|200813.6|200787.3|200637.3|850
1606830600000|2020-12-01 13:50:00|200804.2|200654.2|200765|200615|200850.2|200700.2|200730.8|200580.8|875
1606830900000|2020-12-01 13:55:00|200762.5|200612.5|200648.7|200498.7|200777.2|200627.2|200571.2|200435|864
1606831200000|2020-12-01 14:00:00|200649.1|200499.1|200742.4|200592.4|200797.6|200647.6|200620.2|200470.2|851
1606831500000|2020-12-01 14:05:00|200741.6|200591.6|200735.4|200585.4|200745.3|200597.6|200629|200488.4|916
1606831800000|2020-12-01 14:10:00|200737|200587|200773.3|200623.3|200795|200675|200713|200563|832
1606832100000|2020-12-01 14:15:00|200772.8|200622.8|200712.7|200562.7|200788.8|200686.4|200687.4|200537.4|836
1606832400000|2020-12-01 14:20:00|200713.2|200563.2|200695.6|200545.6|200720.7|200603.4|200613|200502.5|848
1606832700000|2020-12-01 14:25:00|200695.3|200545.3|200806.2|200656.2|200810.1|200675|200683.6|200533.6|785
1606833000000|2020-12-01 14:30:00|200807.2|200657.2|200937.4|200787.4|201013.2|200863.2|200798.9|200648.9|943
1606833300000|2020-12-01 14:35:00|200945|200795|200761.4|200611.4|200950.4|200800.4|200691.9|200541.9|973
1606833600000|2020-12-01 14:40:00|200761.9|200611.9|200814.4|200664.4|200823.3|200673.3|200688.1|200538.1|814
1606833900000|2020-12-01 14:45:00|200802.3|200652.3|200741.1|200591.1|200814.1|200664.1|200668.8|200518.8|957
1606834200000|2020-12-01 14:50:00|200738.5|200588.5|200488.3|200338.3|200796.2|200646.2|200414.8|200264.8|1007
1606834500000|2020-12-01 14:55:00|200484.3|200334.3|200485.6|200335.6|200559.3|200409.3|200427|200294.1|955
1606834800000|2020-12-01 15:00:00|200489|200339|200437.8|200287.8|200504.5|200354.5|200358.1|200208.1|912
1606835100000|2020-12-01 15:05:00|200440.6|200290.6|200343.1|200193.1|200532.5|200382.5|200287.9|200161.2|1016
1606835400000|2020-12-01 15:10:00|200343.5|200193.5|200394.5|200244.5|200430.7|200318.6|200242.3|200130.9|989
1606835700000|2020-12-01 15:15:00|200394.9|200244.9|200164.1|200014.1|200405.9|200255.9|200153.2|200003.2|1024
1606836000000|2020-12-01 15:20:00|200163.7|200013.7|200299.4|200149.4|200332.5|200182.5|200045.8|199908.4|1015
1606836300000|2020-12-01 15:25:00|200306|200156|200406.3|200256.3|200411.2|200261.2|200273.9|200123.9|970
1606836600000|2020-12-01 15:30:00|200404|200254|200509.2|200359.2|200559.9|200409.9|200399.7|200249.7|988
1606836900000|2020-12-01 15:35:00|200510.7|200360.7|200590.4|200440.4|200694.2|200544.2|200485.5|200335.5|1020
1606837200000|2020-12-01 15:40:00|200584.5|200434.5|200431.7|200281.7|200596.5|200446.5|200388.7|200238.7|978
1606837500000|2020-12-01 15:45:00|200432.5|200282.5|200537.1|200387.1|200600|200450|200391.8|200278|973
1606837800000|2020-12-01 15:50:00|200535.1|200385.1|200466.9|200316.9|200572.1|200464.1|200457.7|200307.7|964
1606838100000|2020-12-01 15:55:00|200466.5|200316.5|200731.8|200581.8|200769.3|200658.9|200441.9|200291.9|1040
1606838400000|2020-12-01 16:00:00|200732.6|200582.6|200820.6|200670.6|200852.3|200720.2|200627.5|200502.9|1044
1606838700000|2020-12-01 16:05:00|200817.7|200667.7|200646.7|200496.7|200899|200752.9|200563.8|200445.2|1038
1606839000000|2020-12-01 16:10:00|200646.3|200496.3|200639.8|200489.8|200683.6|200533.6|200600.9|200450.9|931
1606839300000|2020-12-01 16:15:00|200639.3|200489.3|200508|200358|200676.1|200526.1|200460.1|200348.9|938
1606839600000|2020-12-01 16:20:00|200510.6|200360.6|200474.7|200324.7|200525.8|200375.8|200447|200297|827
1606839900000|2020-12-01 16:25:00|200474.6|200324.6|200568|200418|200674.4|200540.8|200461.8|200322|840
1606840200000|2020-12-01 16:30:00|200566.5|200416.5|200515.3|200365.3|200691.5|200541.5|200470.4|200320.4|966
1606840500000|2020-12-01 16:35:00|200513.6|200363.6|200495.6|200345.6|200600.4|200450.4|200458.9|200308.9|898
1606840800000|2020-12-01 16:40:00|200478.2|200328.2|200456.9|200306.9|200569.8|200419.8|200405.4|200255.4|912
1606841100000|2020-12-01 16:45:00|200454|200304|200638.2|200488.2|200638.2|200488.2|200430.4|200280.4|897
1606841400000|2020-12-01 16:50:00|200636.8|200486.8|200524.3|200374.3|200637.1|200487.1|200461.1|200311.1|975
1606841700000|2020-12-01 16:55:00|200523.1|200373.1|200590.9|200440.9|200611.5|200493.9|200485.2|200335.2|946
1606842000000|2020-12-01 17:00:00|200589.2|200439.2|200491.3|200341.3|200609.8|200459.8|200430|200328.7|917
1606842300000|2020-12-01 17:05:00|200491.8|200341.8|200499.1|200349.1|200552.1|200421.5|200447.1|200297.1|852
1606842600000|2020-12-01 17:10:00|200501.1|200351.1|200576.9|200426.9|200589.5|200486.5|200461|200349.8|838
1606842900000|2020-12-01 17:15:00|200577.5|200427.5|200673.9|200523.9|200677.8|200573.5|200548.3|200410.9|786
1606843200000|2020-12-01 17:20:00|200674|200524|200691.9|200541.9|200705.3|200594.9|200610.2|200493.7|764
1606843500000|2020-12-01 17:25:00|200691.2|200541.2|200661.3|200511.3|200703|200600.1|200610.6|200492.4|784
1606843800000|2020-12-01 17:30:00|200665.3|200515.3|200704.8|200554.8|200731.2|200581.2|200530.9|200398.2|855
1606844100000|2020-12-01 17:35:00|200702.2|200552.2|200715|200565|200715.7|200565.7|200571.5|200432.1|799
1606844400000|2020-12-01 17:40:00|200708.3|200558.3|200634.9|200484.9|200756.1|200606.1|200596.1|200484.9|793
1606844700000|2020-12-01 17:45:00|200628.7|200478.7|200577|200427|200630.3|200497.3|200476.5|200352.1|841
1606845000000|2020-12-01 17:50:00|200579.1|200429.1|200630.7|200480.7|200657.8|200507.8|200485|200357.9|824
1606845300000|2020-12-01 17:55:00|200632.2|200482.2|200569.6|200419.6|200632.2|200482.2|200525.1|200375.1|822
1606845600000|2020-12-01 18:00:00|200567.4|200417.4|200610.1|200460.1|200617.9|200467.9|200532.2|200382.2|727
1606845900000|2020-12-01 18:05:00|200610.4|200460.4|200643.8|200493.8|200725.9|200575.9|200575.1|200448.1|706
1606846200000|2020-12-01 18:10:00|200642.5|200492.5|200487.3|200337.3|200647.6|200497.6|200485|200335|719
1606846500000|2020-12-01 18:15:00|200497.3|200347.3|200480.2|200330.2|200516.2|200366.2|200401.2|200251.2|663
1606846800000|2020-12-01 18:20:00|200479.3|200329.3|200479.8|200329.8|200491.5|200341.5|200341.8|200203.4|708
1606847100000|2020-12-01 18:25:00|200480|200330|200458.3|200308.3|200512|200372.8|200410.4|200298.4|748
1606847400000|2020-12-01 18:30:00|200457.7|200307.7|200365.7|200215.7|200487.9|200379|200271.2|200173.2|613
1606847700000|2020-12-01 18:35:00|200364.2|200214.2|200291.6|200141.6|200367.3|200217.3|200271.8|200121.8|607
1606848000000|2020-12-01 18:40:00|200285.1|200135.1|200073.5|199923.5|200285.2|200135.2|199951.6|199801.6|853
1606848300000|2020-12-01 18:45:00|200079.1|199929.1|200213.1|200063.1|200282.2|200132.2|200075.5|199925.5|836
1606848600000|2020-12-01 18:50:00|200222.3|200072.3|200303.1|200153.1|200320.6|200170.6|200122.9|199972.9|800
1606848900000|2020-12-01 18:55:00|200302.3|200152.3|200264|200114|200369.3|200219.3|200204.3|200098.8|721
1606849200000|2020-12-01 19:00:00|200262.6|200112.6|200197.8|200047.8|200272.3|200134.9|200165.5|200046.5|740
1606849500000|2020-12-01 19:05:00|200197.7|200047.7|200255.3|200105.3|200256.2|200153.1|200141.5|200039.2|705
1606849800000|2020-12-01 19:10:00|200257|200107|200231.9|200081.9|200274.9|200150.4|200187.9|200062.7|710
1606850100000|2020-12-01 19:15:00|200232.5|200082.5|200255.9|200105.9|200330|200180|200201.1|200051.1|748
1606850400000|2020-12-01 19:20:00|200256|200106|200420.3|200270.3|200524.6|200374.6|200168.9|200068.2|753
1606850700000|2020-12-01 19:25:00|200419.8|200269.8|200397.5|200247.5|200463.2|200313.2|200367.4|200217.4|723
1606851000000|2020-12-01 19:30:00|200393.4|200243.4|200382.4|200232.4|200503.3|200353.3|200344|200194|774
1606851300000|2020-12-01 19:35:00|200385.6|200235.6|200438.2|200288.2|200444.6|200321.9|200305.6|200184.8|726
1606851600000|2020-12-01 19:40:00|200439|200289|200420.5|200270.5|200452.3|200314.1|200361.4|200245|640
1606851900000|2020-12-01 19:45:00|200420.8|200270.8|200378.5|200228.5|200479.8|200329.8|200367.8|200217.8|658
1606852200000|2020-12-01 19:50:00|200380.1|200230.1|200463.8|200313.8|200529.7|200388.3|200371.5|200221.5|702
1606852500000|2020-12-01 19:55:00|200463|200313|200436.8|200286.8|200470.9|200346.7|200363.9|200213.9|712
1606852800000|2020-12-01 20:00:00|200436.4|200286.4|200394|200244|200519.7|200398.9|200388.4|200238.4|846
1606853100000|2020-12-01 20:05:00|200396.4|200246.4|200543.4|200393.4|200573.4|200423.4|200377.5|200227.5|779
1606853400000|2020-12-01 20:10:00|200542.9|200392.9|200529|200379|200563|200413|200468.3|200318.3|755
1606853700000|2020-12-01 20:15:00|200529.3|200379.3|200592.5|200442.5|200594.6|200444.6|200512.4|200362.4|757
1606854000000|2020-12-01 20:20:00|200593.6|200443.6|200597.7|200447.7|200697.2|200547.2|200582.7|200432.7|715
1606854300000|2020-12-01 20:25:00|200594.6|200444.6|200586|200436|200661.4|200511.4|200582.2|200432.2|664
1606854600000|2020-12-01 20:30:00|200585.9|200435.9|200624.7|200474.7|200672.8|200522.8|200520.4|200419.2|683
1606854900000|2020-12-01 20:35:00|200625|200475|200594.9|200444.9|200676.7|200526.7|200564.4|200414.4|768
1606855200000|2020-12-01 20:40:00|200595.2|200445.2|200555.8|200405.8|200621.6|200471.6|200545|200395|699
1606855500000|2020-12-01 20:45:00|200555.9|200405.9|200442.9|200292.9|200559|200409|200438.9|200288.9|653
1606855800000|2020-12-01 20:50:00|200455.4|200305.4|200459.9|200309.9|200542.4|200392.4|200400.2|200250.2|865
1606856100000|2020-12-01 20:55:00|200458.5|200308.5|200540.7|200390.7|200553|200403|200458.5|200308.5|839
1606856400000|2020-12-01 21:00:00|200546|200396|200587.2|200437.2|200592.4|200442.4|200516.1|200366.1|708
1606856700000|2020-12-01 21:05:00|200586.2|200436.2|200572.3|200422.3|200589.9|200439.9|200558.4|200408.4|576
1606857000000|2020-12-01 21:10:00|200568.4|200418.4|200668.2|200518.2|200685.5|200535.5|200553.7|200403.7|672
1606857300000|2020-12-01 21:15:00|200658.5|200508.5|200652.1|200502.1|200686.6|200536.6|200628.9|200478.9|583
1606857600000|2020-12-01 21:20:00|200652.4|200502.4|200661.5|200511.5|200677.1|200527.1|200637.7|200487.7|595
1606857900000|2020-12-01 21:25:00|200665.1|200515.1|200601.3|200451.3|200689.3|200539.3|200568|200418|483
1606858200000|2020-12-01 21:30:00|200599.6|200449.6|200516|200366|200614|200464|200472.7|200322.7|508
1606858500000|2020-12-01 21:35:00|200517.9|200367.9|200535.1|200385.1|200543.1|200393.1|200498.1|200348.1|328
1606858800000|2020-12-01 21:40:00|200536.5|200386.5|200500.8|200350.8|200544.5|200394.5|200485.4|200335.4|278
1606859100000|2020-12-01 21:45:00|200510.2|200360.2|200446.1|200296.1|200530.4|200380.4|200408.3|200258.3|338
1606859400000|2020-12-01 21:50:00|200447.9|200297.9|200392.7|200242.7|200483|200333|200372.9|200222.9|280
1606859700000|2020-12-01 21:55:00|200389.4|200239.4|200358.4|200208.4|200581.8|200265.6|200278.2|200128.2|420
1606860000000|2020-12-01 22:00:00|200352.9|200202.9|200402.4|200083.4|200432|200202.9|200352.9|200075.2|89
1606860300000|2020-12-01 22:05:00|200372.7|200053.7|200426.7|200110|200436.2|200203.9|200324.3|200040.4|150
1606860600000|2020-12-01 22:10:00|200404|200134.5|200411.2|200092.2|200443.7|200222.9|200346|200063.7|178
1606860900000|2020-12-01 22:15:00|200411.1|200092.1|200409.7|200090.7|200590.1|200271.1|200376.9|200057.9|342
1606861200000|2020-12-01 22:20:00|200409.9|200090.9|200391.3|200109.6|200427.1|200210.6|200336.4|200061.7|208
1606861500000|2020-12-01 22:25:00|200395.3|200101.4|200393.6|200096.3|200423|200198.5|200334|200041.2|162
1606861800000|2020-12-01 22:30:00|200397.7|200086.8|200389.8|200078.9|200421.8|200134.9|200340.2|200039.6|293
1606862100000|2020-12-01 22:35:00|200368.7|200058.4|200386.6|200110.6|200419.5|200168.5|200301|200049.3|154
1606862400000|2020-12-01 22:40:00|200381.9|200119.3|200391.5|200088.6|200418.5|200140.8|200273.4|200038|143
1606862700000|2020-12-01 22:45:00|200376.2|200090.4|200395.6|200110.9|200424.3|200180.5|200285.5|200063.8|257
1606863000000|2020-12-01 22:50:00|200420.3|200118|200497.6|200178.6|200585.7|200266.7|200304|200042.3|416
1606863300000|2020-12-01 22:55:00|200495.2|200176.2|200476|200157|200564.5|200245.5|200443.5|200124.5|366
1606863600000|2020-12-01 23:00:00|200493.3|200174.3|200379.8|200229.8|200522.9|200231.2|200306|200120.5|572
1606863900000|2020-12-01 23:05:00|200377.4|200227.4|200393.1|200243.1|200429.3|200279.3|200335.4|200185.4|344
1606864200000|2020-12-01 23:10:00|200393.6|200243.6|200385.2|200235.2|200420.4|200270.4|200374.2|200224.2|374
1606864500000|2020-12-01 23:15:00|200389.2|200239.2|200352.1|200202.1|200395|200245|200345.4|200195.4|372
1606864800000|2020-12-01 23:20:00|200352.4|200202.4|200397.1|200247.1|200405.7|200255.7|200328.2|200178.2|438
1606865100000|2020-12-01 23:25:00|200396.3|200246.3|200390.2|200240.2|200409.7|200259.7|200378.8|200228.8|455
1606865400000|2020-12-01 23:30:00|200377.7|200227.7|200440|200290|200447.4|200297.4|200377.7|200227.7|427
1606865700000|2020-12-01 23:35:00|200444.7|200294.7|200450.1|200300.1|200541|200391|200427.5|200277.5|465
1606866000000|2020-12-01 23:40:00|200448.7|200298.7|200422.3|200272.3|200467.2|200317.2|200392.6|200242.6|304
1606866300000|2020-12-01 23:45:00|200422.1|200272.1|200358|200208|200427.5|200277.5|200343.1|200193.1|319
1606866600000|2020-12-01 23:50:00|200357.1|200207.1|200359.8|200209.8|200402.7|200252.7|200329.9|200179.9|353
1606866900000|2020-12-01 23:55:00|200361.1|200211.1|200396.9|200246.9|200401.5|200251.5|200361.1|200211.1|309
1606867200000|2020-12-02 00:00:00|200397.7|200247.7|200504.6|200354.6|200555.7|200405.7|200377.9|200227.9|545
1606867500000|2020-12-02 00:05:00|200506.8|200356.8|200491|200341|200541.8|200391.8|200480.3|200330.3|514
1606867800000|2020-12-02 00:10:00|200491.5|200341.5|200466.8|200316.8|200515.5|200365.5|200459.7|200309.7|478
1606868100000|2020-12-02 00:15:00|200471.1|200321.1|200438.7|200288.7|200480.7|200330.7|200413.9|200263.9|429
1606868400000|2020-12-02 00:20:00|200441.3|200291.3|200483.9|200333.9|200504.5|200354.5|200438.9|200288.9|426
1606868700000|2020-12-02 00:25:00|200481.7|200331.7|200497.2|200347.2|200497.2|200347.2|200455.4|200305.4|411
1606869000000|2020-12-02 00:30:00|200487.1|200337.1|200453.7|200303.7|200494.5|200344.5|200417.1|200267.1|543
1606869300000|2020-12-02 00:35:00|200455.5|200305.5|200558.2|200408.2|200562.6|200412.6|200454.7|200304.7|473
1606869600000|2020-12-02 00:40:00|200555.2|200405.2|200591.9|200441.9|200596.4|200446.4|200538.3|200388.3|432
1606869900000|2020-12-02 00:45:00|200591.8|200441.8|200588.1|200438.1|200602.3|200452.3|200544.1|200394.1|391
1606870200000|2020-12-02 00:50:00|200586.1|200436.1|200544.4|200394.4|200615.8|200465.8|200544.4|200394.4|440
1606870500000|2020-12-02 00:55:00|200544.7|200394.7|200589.5|200439.5|200602.1|200452.1|200544.7|200394.7|413
1606870800000|2020-12-02 01:00:00|200598.2|200448.2|200750|200600|200760.8|200610.8|200586.3|200436.3|571
1606871100000|2020-12-02 01:05:00|200759|200609|200699.4|200549.4|200784.8|200634.8|200691.9|200541.9|603
1606871400000|2020-12-02 01:10:00|200704.4|200554.4|200709.2|200559.2|200741.9|200591.9|200688.7|200538.7|444
1606871700000|2020-12-02 01:15:00|200709.9|200559.9|200583.2|200433.2|200714.3|200564.3|200578.6|200428.6|510
1606872000000|2020-12-02 01:20:00|200581.4|200431.4|200592.2|200442.2|200620.1|200470.1|200573.2|200423.2|517
1606872300000|2020-12-02 01:25:00|200591.6|200441.6|200576.1|200426.1|200608.2|200458.2|200543.3|200393.3|399
1606872600000|2020-12-02 01:30:00|200577.4|200427.4|200672.2|200522.2|200677|200527|200576.2|200426.2|478
1606872900000|2020-12-02 01:35:00|200670.9|200520.9|200660.1|200510.1|200690.8|200540.8|200644.7|200494.7|458
1606873200000|2020-12-02 01:40:00|200660.8|200510.8|200710|200560|200733|200583|200647.2|200497.2|455
1606873500000|2020-12-02 01:45:00|200700.1|200550.1|200711|200561|200782.4|200632.4|200700.1|200550.1|570
1606873800000|2020-12-02 01:50:00|200712.8|200562.8|200760.1|200610.1|200773.9|200623.9|200709.4|200559.4|487
1606874100000|2020-12-02 01:55:00|200757.8|200607.8|200693.2|200543.2|200767.1|200617.1|200673.1|200523.1|464
1606874400000|2020-12-02 02:00:00|200694.5|200544.5|200673.2|200523.2|200752.3|200602.3|200634.7|200484.7|469
1606874700000|2020-12-02 02:05:00|200676.3|200526.3|200721.3|200571.3|200722.4|200572.4|200631.1|200481.1|513
1606875000000|2020-12-02 02:10:00|200722.2|200572.2|200733.6|200583.6|200744.3|200594.3|200692.2|200542.2|483
1606875300000|2020-12-02 02:15:00|200734.8|200584.8|200697.9|200547.9|200770.7|200620.7|200690.5|200540.5|448
1606875600000|2020-12-02 02:20:00|200695.5|200545.5|200692|200542|200715|200565|200660.2|200510.2|413
1606875900000|2020-12-02 02:25:00|200692.3|200542.3|200678|200528|200704.1|200554.1|200661.9|200511.9|384
1606876200000|2020-12-02 02:30:00|200682.3|200532.3|200694.4|200544.4|200726.3|200576.3|200672.2|200522.2|359
1606876500000|2020-12-02 02:35:00|200695.2|200545.2|200623.9|200473.9|200696.8|200546.8|200606.3|200456.3|397
1606876800000|2020-12-02 02:40:00|200625.8|200475.8|200558.6|200408.6|200625.8|200475.8|200545.4|200395.4|434
1606877100000|2020-12-02 02:45:00|200557.8|200407.8|200556.1|200406.1|200585.4|200435.4|200532.3|200382.3|405
1606877400000|2020-12-02 02:50:00|200556.5|200406.5|200614.6|200464.6|200628.6|200478.6|200535.5|200385.5|378
1606877700000|2020-12-02 02:55:00|200613.8|200463.8|200704.4|200554.4|200723.7|200573.7|200613.8|200463.8|463
1606878000000|2020-12-02 03:00:00|200706|200556|200665|200515|200752|200602|200660.1|200510.1|409
1606878300000|2020-12-02 03:05:00|200664.8|200514.8|200630|200480|200667.8|200517.8|200612.4|200462.4|400
1606878600000|2020-12-02 03:10:00|200628.4|200478.4|200575.3|200425.3|200640.5|200490.5|200571.3|200421.3|391
1606878900000|2020-12-02 03:15:00|200575.1|200425.1|200589.7|200439.7|200600.5|200450.5|200568.3|200418.3|376
1606879200000|2020-12-02 03:20:00|200592.2|200442.2|200547.9|200397.9|200603.4|200453.4|200546.1|200396.1|328
1606879500000|2020-12-02 03:25:00|200548.5|200398.5|200495.1|200345.1|200550.5|200400.5|200489.5|200339.5|459
1606879800000|2020-12-02 03:30:00|200495|200345|200432.6|200282.6|200543|200393|200396.4|200246.4|419
1606880100000|2020-12-02 03:35:00|200432.4|200282.4|200394.6|200244.6|200459.2|200309.2|200364.1|200214.1|382
1606880400000|2020-12-02 03:40:00|200404.3|200254.3|200364.1|200214.1|200416.5|200266.5|200335.8|200185.8|438
1606880700000|2020-12-02 03:45:00|200364.6|200214.6|200323.7|200173.7|200382|200232|200310.9|200160.9|375
1606881000000|2020-12-02 03:50:00|200323.2|200173.2|200297.6|200147.6|200359.9|200209.9|200284.9|200134.9|411
1606881300000|2020-12-02 03:55:00|200294.5|200144.5|200328.8|200178.8|200335.8|200185.8|200266|200116|350
1606881600000|2020-12-02 04:00:00|200334|200184|200316.1|200166.1|200371.6|200221.6|200299.6|200149.6|434
1606881900000|2020-12-02 04:05:00|200315.9|200165.9|200307.3|200157.3|200330.5|200180.5|200296.5|200146.5|333
1606882200000|2020-12-02 04:10:00|200306.5|200156.5|200316.8|200166.8|200332.7|200182.7|200265.5|200115.5|371
1606882500000|2020-12-02 04:15:00|200317.5|200167.5|200324.5|200174.5|200373.5|200223.5|200308.2|200158.2|371
1606882800000|2020-12-02 04:20:00|200325.1|200175.1|200312.8|200162.8|200351.6|200201.6|200303|200153|375
1606883100000|2020-12-02 04:25:00|200312.2|200162.2|200371.2|200221.2|200383.8|200233.8|200312.2|200162.2|325
1606883400000|2020-12-02 04:30:00|200371|200221|200376.2|200226.2|200383.9|200233.9|200325.5|200175.5|364
1606883700000|2020-12-02 04:35:00|200373.2|200223.2|200365.8|200215.8|200391.3|200241.3|200334|200184|328
1606884000000|2020-12-02 04:40:00|200365.1|200215.1|200362.9|200212.9|200387.5|200237.5|200341.3|200191.3|306
1606884300000|2020-12-02 04:45:00|200359.3|200209.3|200367.9|200217.9|200379.1|200229.1|200353.5|200203.5|334
1606884600000|2020-12-02 04:50:00|200368.3|200218.3|200346.9|200196.9|200376.1|200226.1|200335.6|200185.6|374
1606884900000|2020-12-02 04:55:00|200347|200197|200364.6|200214.6|200396.9|200246.9|200337.5|200187.5|370
1606885200000|2020-12-02 05:00:00|200370.5|200220.5|200414.6|200264.6|200420.5|200270.5|200370.5|200220.5|399
1606885500000|2020-12-02 05:05:00|200419.4|200269.4|200461.7|200311.7|200478.9|200328.9|200414.3|200264.3|377
1606885800000|2020-12-02 05:10:00|200458.3|200308.3|200458.9|200308.9|200478.1|200328.1|200439.9|200289.9|339
1606886100000|2020-12-02 05:15:00|200467.1|200317.1|200415|200265|200470|200320|200407.1|200257.1|393
1606886400000|2020-12-02 05:20:00|200415.9|200265.9|200491.7|200341.7|200534|200384|200415.9|200265.9|635
1606886700000|2020-12-02 05:25:00|200493.2|200343.2|200544|200394|200551.3|200401.3|200487.1|200337.1|505
1606887000000|2020-12-02 05:30:00|200541.7|200391.7|200516.7|200366.7|200554|200404|200479.9|200329.9|547
1606887300000|2020-12-02 05:35:00|200514.8|200364.8|200513.3|200363.3|200552.3|200402.3|200463.3|200313.3|543
1606887600000|2020-12-02 05:40:00|200514.2|200364.2|200463.8|200313.8|200555.5|200405.5|200459.5|200309.5|441
1606887900000|2020-12-02 05:45:00|200464.2|200314.2|200456.3|200306.3|200512.2|200362.2|200444|200294|522
1606888200000|2020-12-02 05:50:00|200457.7|200307.7|200533.6|200383.6|200545.5|200395.5|200453|200303|484
1606888500000|2020-12-02 05:55:00|200532.4|200382.4|200577.1|200427.1|200593.5|200443.5|200532|200382|522
1606888800000|2020-12-02 06:00:00|200574|200424|200535.1|200385.1|200585.6|200435.6|200523.2|200373.2|523
1606889100000|2020-12-02 06:05:00|200535.8|200385.8|200445.5|200295.5|200535.8|200385.8|200440.5|200290.5|588
1606889400000|2020-12-02 06:10:00|200441.7|200291.7|200426.6|200276.6|200468.5|200318.5|200424.5|200274.5|553
1606889700000|2020-12-02 06:15:00|200427.2|200277.2|200431.3|200281.3|200445.3|200295.3|200379.8|200229.8|649
1606890000000|2020-12-02 06:20:00|200430.5|200280.5|200442.1|200292.1|200465.4|200315.4|200412.2|200262.2|636
1606890300000|2020-12-02 06:25:00|200442.3|200292.3|200347.2|200197.2|200443.9|200293.9|200342.9|200192.9|445
1606890600000|2020-12-02 06:30:00|200355.8|200205.8|200415.9|200265.9|200438.1|200288.1|200348.4|200198.4|559
1606890900000|2020-12-02 06:35:00|200416.1|200266.1|200376.4|200226.4|200424|200274|200352.5|200202.5|458
1606891200000|2020-12-02 06:40:00|200376.5|200226.5|200296.2|200146.2|200385.6|200235.6|200287.1|200137.1|427
1606891500000|2020-12-02 06:45:00|200296.7|200146.7|200323.2|200173.2|200333.7|200183.7|200294.4|200144.4|335
1606891800000|2020-12-02 06:50:00|200324.4|200174.4|200411.4|200261.4|200438|200288|200323.9|200173.9|420
1606892100000|2020-12-02 06:55:00|200411.9|200261.9|200383.9|200233.9|200458.9|200308.9|200383.9|200233.9|396
1606892400000|2020-12-02 07:00:00|200383.3|200233.3|200272.8|200122.8|200385.1|200235.1|200244.4|200094.4|762
1606892700000|2020-12-02 07:05:00|200272.4|200122.4|200207.9|200057.9|200313.9|200163.9|200205.1|200055.1|620
1606893000000|2020-12-02 07:10:00|200208.3|200058.3|200179.8|200029.8|200217.6|200067.6|200168|200018|548
1606893300000|2020-12-02 07:15:00|200179.3|200029.3|200097.6|199947.6|200185.6|200035.6|200065.2|199915.2|513
1606893600000|2020-12-02 07:20:00|200098.3|199948.3|200195.8|200045.8|200223|200073|200059.5|199909.5|618
1606893900000|2020-12-02 07:25:00|200197.3|200047.3|200237|200087|200248.3|200098.3|200146.8|199996.8|507
1606894200000|2020-12-02 07:30:00|200236.9|200086.9|200173.5|200023.5|200245.1|200095.1|200147.4|199997.4|567
1606894500000|2020-12-02 07:35:00|200172.6|200022.6|200212.1|200062.1|200229.9|200079.9|200167.9|200017.9|642
1606894800000|2020-12-02 07:40:00|200213.3|200063.3|200216.9|200066.9|200217.6|200067.6|200140.5|199990.5|556
1606895100000|2020-12-02 07:45:00|200216|200066|200233.8|200083.8|200294.6|200144.6|200199.8|200049.8|571
1606895400000|2020-12-02 07:50:00|200234.4|200084.4|200229.2|200079.2|200256|200106|200162.6|200012.6|619
1606895700000|2020-12-02 07:55:00|200232.1|200082.1|200360.4|200210.4|200367.6|200217.6|200146.7|199996.7|794
1606896000000|2020-12-02 08:00:00|200363.4|200213.4|200543.6|200393.6|200556|200406|200347.9|200197.9|965
1606896300000|2020-12-02 08:05:00|200546.2|200396.2|200672.5|200522.5|200753|200603|200529.8|200379.8|878
1606896600000|2020-12-02 08:10:00|200672|200522|200764.1|200614.1|200776.3|200626.3|200662.4|200512.4|729
1606896900000|2020-12-02 08:15:00|200763.2|200613.2|200606.6|200456.6|200806.2|200656.2|200576.7|200426.7|772
1606897200000|2020-12-02 08:20:00|200605|200455|200731.3|200581.3|200772|200622|200574.1|200424.1|721
1606897500000|2020-12-02 08:25:00|200731.2|200581.2|200835|200685|200864.4|200714.4|200731.2|200581.2|696
1606897800000|2020-12-02 08:30:00|200840.6|200690.6|201041.3|200891.3|201059|200909|200833|200683|786
1606898100000|2020-12-02 08:35:00|201040.1|200890.1|200960.4|200810.4|201114|200964|200876.5|200726.5|800
1606898400000|2020-12-02 08:40:00|200959.9|200809.9|200834.6|200684.6|201029.8|200879.8|200798.4|200648.4|715
1606898700000|2020-12-02 08:45:00|200833.6|200683.6|200815.6|200665.6|200864.8|200714.8|200806.1|200656.1|628
1606899000000|2020-12-02 08:50:00|200816.2|200666.2|200664.4|200514.4|200819.5|200669.5|200658.8|200508.8|649
1606899300000|2020-12-02 08:55:00|200662.3|200512.3|200938|200788|200972.3|200822.3|200655.4|200505.4|681
1606899600000|2020-12-02 09:00:00|200947.5|200797.5|200855.1|200705.1|200953.9|200803.9|200814.3|200664.3|742
1606899900000|2020-12-02 09:05:00|200862.1|200712.1|200814.3|200664.3|200879.1|200729.1|200785.8|200635.8|646
1606900200000|2020-12-02 09:10:00|200814|200664|200723.1|200573.1|200821.5|200671.5|200699.4|200549.4|689
1606900500000|2020-12-02 09:15:00|200725.2|200575.2|200605.8|200455.8|200751|200601|200589.5|200439.5|652
1606900800000|2020-12-02 09:20:00|200608.9|200458.9|200703.4|200553.4|200760.8|200610.8|200595.7|200445.7|846
1606901100000|2020-12-02 09:25:00|200704.3|200554.3|200827.8|200677.8|200832.9|200682.9|200674.5|200524.5|797
1606901400000|2020-12-02 09:30:00|200829|200679|200804.5|200654.5|200878.8|200728.8|200754|200604|675
1606901700000|2020-12-02 09:35:00|200806.7|200656.7|200879|200729|200896.6|200746.6|200795.8|200645.8|641
1606902000000|2020-12-02 09:40:00|200879.1|200729.1|200809.9|200659.9|200924|200774|200801|200651|702
1606902300000|2020-12-02 09:45:00|200809.8|200659.8|200793.3|200643.3|200854.7|200704.7|200766.7|200616.7|558
1606902600000|2020-12-02 09:50:00|200794.8|200644.8|200902.9|200752.9|200923.1|200773.1|200782.5|200632.5|571
1606902900000|2020-12-02 09:55:00|200902.4|200752.4|200964.4|200814.4|201009.8|200859.8|200845.8|200695.8|641
1606903200000|2020-12-02 10:00:00|200957.6|200807.6|200839.8|200689.8|201028.3|200878.3|200820.3|200670.3|664
1606903500000|2020-12-02 10:05:00|200823.6|200673.6|200907.4|200757.4|200911.4|200761.4|200795|200645|657
1606903800000|2020-12-02 10:10:00|200907.1|200757.1|200900.1|200750.1|200952.1|200802.1|200856|200706|642
1606904100000|2020-12-02 10:15:00|200903.5|200753.5|201022.9|200872.9|201037.6|200887.6|200850.6|200700.6|664
1606904400000|2020-12-02 10:20:00|201024.5|200874.5|200899.5|200749.5|201027.6|200877.6|200870.1|200720.1|697
1606904700000|2020-12-02 10:25:00|200901.8|200751.8|200984.2|200834.2|200988.4|200838.4|200895.2|200745.2|658
1606905000000|2020-12-02 10:30:00|200983.1|200833.1|200981.7|200831.7|201032.8|200882.8|200939.8|200789.8|697
1606905300000|2020-12-02 10:35:00|200981.3|200831.3|200988.2|200838.2|201040.6|200890.6|200959.5|200809.5|687
1606905600000|2020-12-02 10:40:00|200988.8|200838.8|201052.7|200902.7|201087.6|200937.6|200950.8|200800.8|747
1606905900000|2020-12-02 10:45:00|201054.3|200904.3|201018.9|200868.9|201104|200954|201010|200860|620
1606906200000|2020-12-02 10:50:00|201020.4|200870.4|200991.7|200841.7|201031.8|200881.8|200963|200813|608
1606906500000|2020-12-02 10:55:00|200991.6|200841.6|201024.8|200874.8|201088.9|200938.9|200991.3|200841.3|644
1606906800000|2020-12-02 11:00:00|201022.5|200872.5|201029.8|200879.8|201086.7|200936.7|200986|200836|672
1606907100000|2020-12-02 11:05:00|201027.6|200877.6|201074.6|200924.6|201083.6|200933.6|200979.5|200829.5|662
1606907400000|2020-12-02 11:10:00|201074.3|200924.3|201107.4|200957.4|201124.6|200974.6|201037.7|200887.7|580
1606907700000|2020-12-02 11:15:00|201107.9|200957.9|201092.6|200942.6|201131.4|200981.4|201034.2|200884.2|525
1606908000000|2020-12-02 11:20:00|201091.4|200941.4|201068.3|200918.3|201121.6|200971.6|201061.6|200911.6|500
1606908300000|2020-12-02 11:25:00|201068.7|200918.7|201083|200933|201134.1|200984.1|201066.5|200916.5|523
1606908600000|2020-12-02 11:30:00|201078.2|200928.2|201194.3|201044.3|201216.1|201066.1|201048.4|200898.4|605
1606908900000|2020-12-02 11:35:00|201193.8|201043.8|201185.8|201035.8|201217.5|201067.5|201180.4|201030.4|574
1606909200000|2020-12-02 11:40:00|201187.8|201037.8|201254.6|201104.6|201315.4|201165.4|201174.4|201024.4|550
1606909500000|2020-12-02 11:45:00|201253.5|201103.5|201309.1|201159.1|201354.9|201204.9|201198|201048|587
1606909800000|2020-12-02 11:50:00|201309.3|201159.3|201263.6|201113.6|201336.2|201186.2|201227.3|201077.3|541
1606910100000|2020-12-02 11:55:00|201264.8|201114.8|201210.3|201060.3|201311.2|201161.2|201199.5|201049.5|707
1606910400000|2020-12-02 12:00:00|201209.1|201059.1|201282.7|201132.7|201357.3|201207.3|201205.1|201055.1|768
1606910700000|2020-12-02 12:05:00|201288.3|201138.3|201308.8|201158.8|201333.3|201183.3|201253.6|201103.6|825
1606911000000|2020-12-02 12:10:00|201314.7|201164.7|201393.1|201243.1|201500.8|201350.8|201286.8|201136.8|716
1606911300000|2020-12-02 12:15:00|201392.3|201242.3|201352.7|201202.7|201458.4|201308.4|201340.9|201190.9|765
1606911600000|2020-12-02 12:20:00|201348.4|201198.4|201360.9|201210.9|201467.6|201317.6|201343.3|201193.3|752
1606911900000|2020-12-02 12:25:00|201363.1|201213.1|201384|201234|201473.7|201323.7|201322.7|201172.7|774
1606912200000|2020-12-02 12:30:00|201378|201228|201396.6|201246.6|201423|201273|201341.5|201191.5|704
1606912500000|2020-12-02 12:35:00|201397.1|201247.1|201450.9|201300.9|201459.7|201309.7|201385|201235|739
1606912800000|2020-12-02 12:40:00|201453.1|201303.1|201513.5|201363.5|201549.4|201399.4|201445.9|201295.9|645
1606913100000|2020-12-02 12:45:00|201513.7|201363.7|201434.4|201284.4|201539.8|201389.8|201407.9|201257.9|666
1606913400000|2020-12-02 12:50:00|201434.1|201284.1|201323.9|201173.9|201446.5|201296.5|201318.2|201168.2|787
1606913700000|2020-12-02 12:55:00|201314.3|201164.3|201312.3|201162.3|201314.9|201164.9|201208.9|201058.9|762
1606914000000|2020-12-02 13:00:00|201312.9|201162.9|201264.9|201114.9|201312.9|201162.9|201192.1|201042.1|910
1606914300000|2020-12-02 13:05:00|201265.8|201115.8|201090.7|200940.7|201312.9|201162.9|201076.9|200926.9|871
1606914600000|2020-12-02 13:10:00|201090.1|200940.1|201120.5|200970.5|201135.5|200985.5|201051.9|200901.9|856
1606914900000|2020-12-02 13:15:00|201121|200971|201044.7|200894.7|201149.4|200999.4|201015.7|200865.7|858
1606915200000|2020-12-02 13:20:00|201039.2|200889.2|200889.9|200739.9|201039.2|200889.2|200822.6|200672.6|930
1606915500000|2020-12-02 13:25:00|200889.8|200739.8|200919.8|200769.8|200930.7|200780.7|200818.4|200668.4|854
1606915800000|2020-12-02 13:30:00|200914.8|200764.8|200981|200831|201019.4|200869.4|200878|200728|832
1606916100000|2020-12-02 13:35:00|200983.4|200833.4|201023.2|200873.2|201024.2|200874.2|200926.9|200776.9|881
1606916400000|2020-12-02 13:40:00|201023.3|200873.3|201098.6|200948.6|201100.7|200950.7|200971.3|200821.3|859
1606916700000|2020-12-02 13:45:00|201098|200948|201253.4|201103.4|201277.9|201127.9|201055|200905|891
1606917000000|2020-12-02 13:50:00|201253.5|201103.5|201262.4|201112.4|201311|201175|201170.3|201020.3|944
1606917300000|2020-12-02 13:55:00|201263.5|201113.5|201199|201049|201358.5|201208.5|201191.2|201041.2|879
1606917600000|2020-12-02 14:00:00|201211|201061|201119.7|200969.7|201303.8|201153.8|201091.7|200941.7|888
1606917900000|2020-12-02 14:05:00|201119.8|200969.8|201242.7|201092.7|201272.7|201122.7|201083.2|200933.2|846
1606918200000|2020-12-02 14:10:00|201241.1|201091.1|201089.2|200939.2|201241.1|201091.1|201086.1|200936.1|858
1606918500000|2020-12-02 14:15:00|201089.1|200939.1|201031.1|200881.1|201129.7|200979.7|200978.3|200861.9|782
1606918800000|2020-12-02 14:20:00|201031.8|200881.8|201050.3|200900.3|201111.5|200974|200992.3|200869.6|822
1606919100000|2020-12-02 14:25:00|201050|200900|200941.1|200791.1|201063.2|200913.2|200842.7|200692.7|733
1606919400000|2020-12-02 14:30:00|200938.8|200788.8|201110.4|200960.4|201158.9|201059.6|200925.8|200775.8|1003
1606919700000|2020-12-02 14:35:00|201109|200959|200911.7|200761.7|201120.5|200970.5|200807.2|200657.2|1043
1606920000000|2020-12-02 14:40:00|200910.3|200760.3|200732.9|200582.9|200923.3|200773.3|200731.7|200581.7|1039
1606920300000|2020-12-02 14:45:00|200732.8|200582.8|200749.5|200599.5|200767.3|200631.8|200654.2|200539.7|995
1606920600000|2020-12-02 14:50:00|200749.6|200599.6|200544.2|200394.2|200829.1|200679.1|200519.5|200369.5|973
1606920900000|2020-12-02 14:55:00|200549.4|200399.4|200470.2|200320.2|200666.7|200516.7|200470.2|200320.2|857
1606921200000|2020-12-02 15:00:00|200468.5|200318.5|200371.4|200221.4|200530.1|200380.1|200335.6|200185.6|860
1606921500000|2020-12-02 15:05:00|200368.8|200218.8|200468.2|200318.2|200488.3|200338.3|200352.9|200202.9|916
1606921800000|2020-12-02 15:10:00|200467.1|200317.1|200560|200410|200561.1|200411.1|200412.9|200262.9|879
1606922100000|2020-12-02 15:15:00|200551.1|200401.1|200527.7|200377.7|200551.1|200401.1|200439.7|200332.2|878
1606922400000|2020-12-02 15:20:00|200528.6|200378.6|200509.4|200359.4|200532.2|200439.2|200401.9|200251.9|943
1606922700000|2020-12-02 15:25:00|200511.9|200361.9|200514.5|200364.5|200581.9|200431.9|200466.5|200316.5|939
1606923000000|2020-12-02 15:30:00|200513.9|200363.9|200448.5|200298.5|200546.1|200396.1|200362|200212|1000
1606923300000|2020-12-02 15:35:00|200447.8|200297.8|200455.2|200305.2|200541.6|200391.6|200398.9|200248.9|888
1606923600000|2020-12-02 15:40:00|200455.7|200305.7|200403.3|200253.3|200460.4|200310.4|200290.7|200183.2|932
1606923900000|2020-12-02 15:45:00|200396.8|200246.8|200445.5|200295.5|200488.2|200338.2|200369.7|200219.7|869
1606924200000|2020-12-02 15:50:00|200454.7|200304.7|200443.9|200293.9|200630.6|200532.4|200439.1|200289.1|952
1606924500000|2020-12-02 15:55:00|200444.3|200294.3|200729|200579|200736.3|200635.9|200444.3|200294.3|1029
1606924800000|2020-12-02 16:00:00|200732.3|200582.3|200686.5|200536.5|200737.1|200612.7|200581.9|200483.2|944
1606925100000|2020-12-02 16:05:00|200686.2|200536.2|200638.4|200488.4|200695.6|200556.9|200606.5|200456.5|794
1606925400000|2020-12-02 16:10:00|200638.3|200488.3|200561.6|200411.6|200638.8|200488.8|200550.4|200400.4|648
1606925700000|2020-12-02 16:15:00|200561.7|200411.7|200570.6|200420.6|200616.1|200466.1|200559.6|200409.6|770
1606926000000|2020-12-02 16:20:00|200571.3|200421.3|200619.5|200469.5|200623.3|200473.3|200506.5|200397.3|753
1606926300000|2020-12-02 16:25:00|200618.7|200468.7|200596.6|200446.6|200641.7|200491.7|200592.9|200442.9|752
1606926600000|2020-12-02 16:30:00|200596.1|200446.1|200403.4|200253.4|200608.8|200458.8|200403.4|200253.4|828
1606926900000|2020-12-02 16:35:00|200400.9|200250.9|200416.5|200266.5|200457.9|200355.6|200344.6|200245.1|835
1606927200000|2020-12-02 16:40:00|200417.2|200267.2|200293.6|200143.6|200417.2|200267.2|200291.5|200141.5|733
1606927500000|2020-12-02 16:45:00|200292.9|200142.9|200366.7|200216.7|200402.7|200252.7|200290.5|200140.5|792
1606927800000|2020-12-02 16:50:00|200366.9|200216.9|200414.5|200264.5|200416.5|200309.4|200291.6|200141.6|712
1606928100000|2020-12-02 16:55:00|200413.8|200263.8|200577.8|200427.8|200582.8|200432.8|200411.3|200261.3|834
1606928400000|2020-12-02 17:00:00|200575.8|200425.8|200631.6|200481.6|200667.1|200517.1|200532.1|200382.1|837
1606928700000|2020-12-02 17:05:00|200635.5|200485.5|200626.7|200476.7|200651.1|200501.1|200575.9|200425.9|718
1606929000000|2020-12-02 17:10:00|200626.8|200476.8|200669.6|200519.6|200671.2|200571.1|200587.6|200437.6|715
1606929300000|2020-12-02 17:15:00|200672.8|200522.8|200719.2|200569.2|200727.9|200577.9|200626|200518.3|738
1606929600000|2020-12-02 17:20:00|200720.5|200570.5|200727.3|200577.3|200729.4|200579.4|200663.9|200513.9|698
1606929900000|2020-12-02 17:25:00|200728.1|200578.1|200705.3|200555.3|200730.5|200580.5|200690.7|200540.7|686
1606930200000|2020-12-02 17:30:00|200706.7|200556.7|200729.5|200579.5|200764.7|200620.6|200670.6|200535.6|744
1606930500000|2020-12-02 17:35:00|200729.8|200579.8|200571.2|200421.2|200762.5|200612.5|200542.3|200392.3|798
1606930800000|2020-12-02 17:40:00|200567.7|200417.7|200601.9|200451.9|200611.8|200461.8|200522.3|200372.3|732
1606931100000|2020-12-02 17:45:00|200602.2|200452.2|200580.6|200430.6|200616.6|200482|200530.6|200409.6|794
1606931400000|2020-12-02 17:50:00|200580.7|200430.7|200562.1|200412.1|200619.6|200469.6|200549|200399|770
1606931700000|2020-12-02 17:55:00|200562.6|200412.6|200567.3|200417.3|200623.8|200473.8|200537.8|200387.8|833
1606932000000|2020-12-02 18:00:00|200567.5|200417.5|200589.6|200439.6|200606.1|200456.1|200540.5|200390.5|787
1606932300000|2020-12-02 18:05:00|200590.2|200440.2|200626.6|200476.6|200710.3|200560.3|200549.5|200405.7|741
1606932600000|2020-12-02 18:10:00|200627.9|200477.9|200659.6|200509.6|200672.7|200534.7|200576.6|200435.4|769
1606932900000|2020-12-02 18:15:00|200657.3|200507.3|200624.9|200474.9|200685.5|200535.5|200600.6|200450.6|609
1606933200000|2020-12-02 18:20:00|200625.4|200475.4|200635.9|200485.9|200709.7|200559.7|200597|200447|692
1606933500000|2020-12-02 18:25:00|200637.2|200487.2|200615|200465|200670.5|200571.4|200594.9|200444.9|666
1606933800000|2020-12-02 18:30:00|200615.4|200465.4|200609.6|200459.6|200659.2|200509.2|200606|200456|673
1606934100000|2020-12-02 18:35:00|200610.2|200460.2|200624|200474|200641.5|200508.7|200547.7|200443.6|597
1606934400000|2020-12-02 18:40:00|200623.6|200473.6|200663.2|200513.2|200708.7|200558.7|200622.4|200472.4|665
1606934700000|2020-12-02 18:45:00|200662.8|200512.8|200739.8|200589.8|200758.2|200608.2|200616.6|200466.6|655
1606935000000|2020-12-02 18:50:00|200739|200589|200702.4|200552.4|200791.2|200669.1|200697.4|200547.4|613
1606935300000|2020-12-02 18:55:00|200702|200552|200791|200641|200799.4|200649.4|200698.7|200548.7|598
1606935600000|2020-12-02 19:00:00|200790.8|200640.8|200767.3|200717.3|200874.1|200743.6|200743.7|200636.9|748
1606935900000|2020-12-02 19:05:00|200809.7|200659.7|200759.6|200609.6|200809.7|200691.8|200694.1|200548.5|763
1606936200000|2020-12-02 19:10:00|200759|200609|200871.2|200721.2|200881.9|200731.9|200750.2|200600.2|719
1606936500000|2020-12-02 19:15:00|200871.5|200721.5|200759.4|200609.4|200895.6|200787.1|200744.7|200606.2|853
1606936800000|2020-12-02 19:20:00|200754.5|200604.5|200619.1|200469.1|200754.8|200640|200614.1|200464.1|812
1606937100000|2020-12-02 19:25:00|200618.5|200468.5|200567.3|200417.3|200641.9|200491.9|200549.8|200399.8|689
1606937400000|2020-12-02 19:30:00|200580|200430|200459.9|200309.9|200583.3|200433.3|200444.7|200294.7|710
1606937700000|2020-12-02 19:35:00|200454.9|200304.9|200566|200416|200593.2|200443.2|200454.9|200304.9|690
1606938000000|2020-12-02 19:40:00|200561.3|200411.3|200714.2|200564.2|200726|200576|200558.4|200408.4|652
1606938300000|2020-12-02 19:45:00|200713.6|200563.6|200678.4|200528.4|200719.9|200569.9|200604|200500.6|709
1606938600000|2020-12-02 19:50:00|200677.6|200527.6|200471.3|200321.3|200677.6|200527.6|200419.8|200269.8|956
1606938900000|2020-12-02 19:55:00|200469.2|200319.2|200273.5|200123.5|200472.2|200322.2|200252.4|200102.4|874
1606939200000|2020-12-02 20:00:00|200272.5|200122.5|200230.9|200080.9|200311.8|200161.8|200225.9|200075.9|757
1606939500000|2020-12-02 20:05:00|200231.3|200081.3|200264.1|200114.1|200269.3|200119.3|200213|200063|575
1606939800000|2020-12-02 20:10:00|200263.8|200113.8|200264.7|200114.7|200305.4|200155.4|200254.4|200104.4|653
1606940100000|2020-12-02 20:15:00|200264.4|200114.4|200281.2|200131.2|200292.8|200142.8|200258.7|200108.7|638
1606940400000|2020-12-02 20:20:00|200280.7|200130.7|200267.1|200117.1|200325.7|200175.7|200258.2|200108.2|592
1606940700000|2020-12-02 20:25:00|200267.5|200117.5|200274.1|200124.1|200402|200252|200234.6|200103.4|605
1606941000000|2020-12-02 20:30:00|200273.9|200123.9|200215.6|200065.6|200275.8|200125.8|200202.9|200052.9|614
1606941300000|2020-12-02 20:35:00|200212.1|200062.1|200215.2|200065.2|200216.6|200066.6|200150.2|200000.2|610
1606941600000|2020-12-02 20:40:00|200214.4|200064.4|200118.7|199968.7|200237.2|200087.2|200111.7|199961.7|712
1606941900000|2020-12-02 20:45:00|200117.7|199967.7|200170.5|200020.5|200187.8|200037.8|200106.3|199956.3|589
1606942200000|2020-12-02 20:50:00|200171.1|200021.1|200213.1|200063.1|200255.7|200105.7|200121.6|199971.6|770
1606942500000|2020-12-02 20:55:00|200208.7|200058.7|200161.3|200011.3|200231.7|200081.7|200135.7|199985.7|746
1606942800000|2020-12-02 21:00:00|200149.1|199999.1|200130.2|199980.2|200160.3|200010.3|200118.8|199968.8|555
1606943100000|2020-12-02 21:05:00|200130.6|199980.6|200057.9|199907.9|200133.9|199983.9|200026.1|199876.1|496
1606943400000|2020-12-02 21:10:00|200057.4|199907.4|200077.5|199927.5|200109.6|199965.9|200015.9|199900.3|568
1606943700000|2020-12-02 21:15:00|200077.1|199927.1|200082.8|199932.8|200101.9|199951.9|200051.6|199901.6|522
1606944000000|2020-12-02 21:20:00|200084|199934|200059.4|199909.4|200087.6|199937.6|200035.8|199885.8|478
1606944300000|2020-12-02 21:25:00|200058.9|199908.9|199985.8|199835.8|200065.6|199915.6|199932.1|199782.1|567
1606944600000|2020-12-02 21:30:00|199988.5|199838.5|199776|199626|199996.4|199846.4|199770.8|199620.8|631
1606944900000|2020-12-02 21:35:00|199764.7|199614.7|199708.6|199558.6|199780.9|199630.9|199667|199517|463
1606945200000|2020-12-02 21:40:00|199705.8|199555.8|199725.8|199575.8|199734.9|199584.9|199698.6|199548.6|339
1606945500000|2020-12-02 21:45:00|199734.4|199584.4|199754.5|199604.5|199783.1|199633.1|199645|199550.3|469
1606945800000|2020-12-02 21:50:00|199752.6|199602.6|199761.7|199611.7|199785.9|199635.9|199748.1|199598.1|502
1606946100000|2020-12-02 21:55:00|199763.3|199613.3|199753.7|199603.7|199788.1|199638.1|199711.1|199561.1|464
1606946400000|2020-12-02 22:00:00|199741.5|199591.5|199936.3|199617.3|199936.6|199617.6|199698.2|199548.2|78
1606946700000|2020-12-02 22:05:00|199964.8|199645.8|199997.3|199690.1|200142.7|199898.3|199841.8|199522.8|319
1606947000000|2020-12-02 22:10:00|199997|199690.3|200019.2|199719.5|200082|199788.2|199918.5|199659.4|221
1606947300000|2020-12-02 22:15:00|199931.8|199781.8|200039.4|199720.4|200098.1|199806|199931.8|199680.9|143
1606947600000|2020-12-02 22:20:00|200043.2|199724.2|200076.7|199757.7|200131|199812|199899.7|199580.7|185
1606947900000|2020-12-02 22:25:00|200062.3|199743.3|199985.8|199666.8|200073.4|199754.4|199858.4|199539.4|156
1606948200000|2020-12-02 22:30:00|200008.3|199689.3|200009|199690|200111.4|199811.4|199951.5|199632.5|271
1606948500000|2020-12-02 22:35:00|200058.9|199739.9|200058|199739|200103.3|199784.3|199938.8|199619.8|246
1606948800000|2020-12-02 22:40:00|200055.6|199736.6|200043.8|199724.8|200099|199780|199985.1|199666.1|281
1606949100000|2020-12-02 22:45:00|200038.1|199719.1|200082.3|199763.3|200091.1|199772.1|199998.2|199679.2|268
1606949400000|2020-12-02 22:50:00|200031.8|199712.8|200046.1|199727.1|200093.9|199827.6|199975.6|199686.1|243
1606949700000|2020-12-02 22:55:00|200033.5|199718.1|199860|199710|200095.2|199776.2|199804.1|199602|406
1606950000000|2020-12-02 23:00:00|199920.7|199670.6|199985.4|199835.4|200010.7|199860.7|199860.6|199670.6|566
1606950300000|2020-12-02 23:05:00|199984.7|199834.7|200016.3|199866.3|200030.9|199880.9|199976.3|199826.3|362
1606950600000|2020-12-02 23:10:00|200016.5|199866.5|200067.2|199917.2|200070.6|199920.6|200000.8|199850.8|357
1606950900000|2020-12-02 23:15:00|200068|199918|200069.5|199919.5|200079.8|199929.8|200020.7|199870.7|410
1606951200000|2020-12-02 23:20:00|200067.6|199917.6|200080.9|199930.9|200100.1|199950.1|200038.5|199888.5|342
1606951500000|2020-12-02 23:25:00|200071.2|199921.2|200031.5|199881.5|200091.5|199941.5|200017.7|199867.7|329
1606951800000|2020-12-02 23:30:00|200029.3|199879.3|199980.4|199830.4|200029.3|199879.3|199958.6|199808.6|344
1606952100000|2020-12-02 23:35:00|199976.9|199826.9|199975.7|199825.7|199985.8|199835.8|199961.7|199811.7|291
1606952400000|2020-12-02 23:40:00|199978.6|199828.6|200008.8|199858.8|200019.8|199869.8|199966|199816|322
1606952700000|2020-12-02 23:45:00|200013.5|199863.5|200010.5|199860.5|200023.5|199873.5|199983.8|199833.8|313
1606953000000|2020-12-02 23:50:00|200012.7|199862.7|200085.1|199935.1|200085.1|199935.1|200008.9|199858.9|363
1606953300000|2020-12-02 23:55:00|200078.2|199928.2|200051.8|199901.8|200078.2|199928.2|200020.2|199870.2|321
1606953600000|2020-12-03 00:00:00|200052.9|199902.9|200087.8|199937.8|200120.8|199970.8|200052.9|199902.9|477
1606953900000|2020-12-03 00:05:00|200083.3|199933.3|200127.4|199977.4|200138.9|199988.9|200036.5|199886.5|352
1606954200000|2020-12-03 00:10:00|200127.2|199977.2|200129.8|199979.8|200163|200013|200121.1|199971.1|448
1606954500000|2020-12-03 00:15:00|200130|199980|200265.7|200115.7|200276.5|200126.5|200130|199980|436
1606954800000|2020-12-03 00:20:00|200273.5|200123.5|200260.8|200110.8|200274.2|200124.2|200226.2|200076.2|386
1606955100000|2020-12-03 00:25:00|200259|200109|200179.8|200029.8|200272.1|200122.1|200157.2|200007.2|407
1606955400000|2020-12-03 00:30:00|200179.6|200029.6|200203.7|200053.7|200207|200057|200080.3|199930.3|440
1606955700000|2020-12-03 00:35:00|200202.3|200052.3|200213.7|200063.7|200231.3|200081.3|200170.9|200020.9|372
1606956000000|2020-12-03 00:40:00|200212.8|200062.8|200264.8|200114.8|200275.8|200125.8|200208.2|200058.2|317
1606956300000|2020-12-03 00:45:00|200273.3|200123.3|200305.7|200155.7|200320.9|200170.9|200238.9|200088.9|368
1606956600000|2020-12-03 00:50:00|200307.5|200157.5|200268.6|200118.6|200317.1|200167.1|200259.2|200109.2|341
1606956900000|2020-12-03 00:55:00|200268.7|200118.7|200373.7|200223.7|200378.3|200228.3|200259.2|200109.2|340
1606957200000|2020-12-03 01:00:00|200372.7|200222.7|200232.4|200082.4|200372.7|200222.7|200215.8|200065.8|480
1606957500000|2020-12-03 01:05:00|200237.8|200087.8|200267.5|200117.5|200271.7|200121.7|200229.8|200079.8|409
1606957800000|2020-12-03 01:10:00|200268.4|200118.4|200279.9|200129.9|200306.6|200156.6|200254.4|200104.4|338
1606958100000|2020-12-03 01:15:00|200289.3|200139.3|200281.3|200131.3|200337.6|200187.6|200280.3|200130.3|433
1606958400000|2020-12-03 01:20:00|200280.5|200130.5|200273.2|200123.2|200293.2|200143.2|200232.6|200082.6|399
1606958700000|2020-12-03 01:25:00|200267.5|200117.5|200220.5|200070.5|200298|200148|200205.1|200055.1|508
1606959000000|2020-12-03 01:30:00|200219.6|200069.6|200296.3|200146.3|200308.8|200158.8|200199.5|200049.5|431
1606959300000|2020-12-03 01:35:00|200297|200147|200251.5|200101.5|200307|200157|200239.5|200089.5|454
1606959600000|2020-12-03 01:40:00|200251.1|200101.1|200217.5|200067.5|200251.2|200101.2|200208.1|200058.1|391
1606959900000|2020-12-03 01:45:00|200216.2|200066.2|200145.6|199995.6|200231.9|200081.9|200144.6|199994.6|304
1606960200000|2020-12-03 01:50:00|200146.9|199996.9|200149.7|199999.7|200192|200042|200094.7|199944.7|438
1606960500000|2020-12-03 01:55:00|200155|200005|200195.4|200045.4|200223.5|200073.5|200153|200003|276
1606960800000|2020-12-03 02:00:00|200195.5|200045.5|200179.2|200029.2|200203.3|200053.3|200146.9|199996.9|280
1606961100000|2020-12-03 02:05:00|200179.8|200029.8|200222.7|200072.7|200227.1|200077.1|200177.1|200027.1|389
1606961400000|2020-12-03 02:10:00|200224|200074|200191.1|200041.1|200270.1|200120.1|200141.6|199991.6|568
1606961700000|2020-12-03 02:15:00|200189.4|200039.4|200263.1|200113.1|200267.5|200117.5|200186.7|200036.7|519
1606962000000|2020-12-03 02:20:00|200267.9|200117.9|200153|200003|200282.9|200132.9|200144.7|199994.7|400
1606962300000|2020-12-03 02:25:00|200152.9|200002.9|200199.4|200049.4|200214.8|200064.8|200139.9|199989.9|388
1606962600000|2020-12-03 02:30:00|200204.3|200054.3|200171.3|200021.3|200204.3|200054.3|200141.9|199991.9|357
1606962900000|2020-12-03 02:35:00|200171.7|200021.7|200143.3|199993.3|200171.7|200021.7|200117.5|199967.5|400
1606963200000|2020-12-03 02:40:00|200145.9|199995.9|200117.1|199967.1|200149.4|199999.4|200091.2|199941.2|395
1606963500000|2020-12-03 02:45:00|200118.1|199968.1|200101.8|199951.8|200138.9|199988.9|200091.4|199941.4|481
1606963800000|2020-12-03 02:50:00|200101.4|199951.4|200086.3|199936.3|200145.9|199995.9|200085.6|199935.6|412
1606964100000|2020-12-03 02:55:00|200087.4|199937.4|200077.3|199927.3|200112.8|199962.8|200073.5|199923.5|309
1606964400000|2020-12-03 03:00:00|200077.7|199927.7|200002.5|199852.5|200115.6|199965.6|199995.6|199845.6|418
1606964700000|2020-12-03 03:05:00|200007.4|199857.4|199977.7|199827.7|200040.8|199890.8|199962.6|199812.6|419
1606965000000|2020-12-03 03:10:00|199973.4|199823.4|200005.9|199855.9|200044.5|199894.5|199968|199818|431
1606965300000|2020-12-03 03:15:00|200017.5|199867.5|199925.8|199775.8|200017.5|199867.5|199923.3|199773.3|437
1606965600000|2020-12-03 03:20:00|199926.1|199776.1|200028.4|199878.4|200061.2|199911.2|199926.1|199776.1|388
1606965900000|2020-12-03 03:25:00|200026.8|199876.8|200082.4|199932.4|200100|199950|200021.3|199871.3|403
1606966200000|2020-12-03 03:30:00|200079.6|199929.6|200069.9|199919.9|200079.6|199929.6|200053.4|199903.4|245
1606966500000|2020-12-03 03:35:00|200066.9|199916.9|200100.1|199950.1|200114.6|199964.6|200061.2|199911.2|262
1606966800000|2020-12-03 03:40:00|200100.3|199950.3|200019.9|199869.9|200112.4|199962.4|200006.3|199856.3|334
1606967100000|2020-12-03 03:45:00|200019.1|199869.1|199991.1|199841.1|200028.9|199878.9|199960.4|199810.4|309
1606967400000|2020-12-03 03:50:00|199992.7|199842.7|200015.8|199865.8|200022.8|199872.8|199979.4|199829.4|321
1606967700000|2020-12-03 03:55:00|200016|199866|199986.2|199836.2|200022.7|199872.7|199981.5|199831.5|363
1606968000000|2020-12-03 04:00:00|199988.1|199838.1|200051.6|199901.6|200066.6|199916.6|199968|199818|398
1606968300000|2020-12-03 04:05:00|200049.7|199899.7|200055.7|199905.7|200060.2|199910.2|200039.6|199889.6|259
1606968600000|2020-12-03 04:10:00|200050.2|199900.2|200061.5|199911.5|200113.9|199963.9|200048.5|199898.5|319
1606968900000|2020-12-03 04:15:00|200063.3|199913.3|200052|199902|200107.1|199957.1|200052|199902|311
1606969200000|2020-12-03 04:20:00|200054.5|199904.5|200212.4|200062.4|200219.3|200069.3|200049.8|199899.8|341
1606969500000|2020-12-03 04:25:00|200212.3|200062.3|200186|200036|200213.8|200063.8|200174.3|200024.3|294
1606969800000|2020-12-03 04:30:00|200187.4|200037.4|200150.6|200000.6|200188.1|200038.1|200136.7|199986.7|315
1606970100000|2020-12-03 04:35:00|200151.9|200001.9|200329.7|200179.7|200341.3|200191.3|200151.9|200001.9|421
1606970400000|2020-12-03 04:40:00|200326.8|200176.8|200301.1|200151.1|200343.6|200193.6|200281.5|200131.5|395
1606970700000|2020-12-03 04:45:00|200299.3|200149.3|200298.4|200148.4|200312.7|200162.7|200275|200125|326
1606971000000|2020-12-03 04:50:00|200298.7|200148.7|200210.7|200060.7|200307.6|200157.6|200203.8|200053.8|422
1606971300000|2020-12-03 04:55:00|200211.5|200061.5|200183.3|200033.3|200227.3|200077.3|200173.6|200023.6|380
1606971600000|2020-12-03 05:00:00|200186.5|200036.5|200297.6|200147.6|200311.8|200161.8|200181.2|200031.2|354
1606971900000|2020-12-03 05:05:00|200297.1|200147.1|200211.1|200061.1|200299.9|200149.9|200185.7|200035.7|327
1606972200000|2020-12-03 05:10:00|200212.3|200062.3|200171.3|200021.3|200226.2|200076.2|200163.1|200013.1|323
1606972500000|2020-12-03 05:15:00|200165.5|200015.5|200213.2|200063.2|200235.3|200085.3|200162.8|200012.8|331
1606972800000|2020-12-03 05:20:00|200212.5|200062.5|200193.8|200043.8|200214.3|200064.3|200165.3|200015.3|338
1606973100000|2020-12-03 05:25:00|200194.1|200044.1|200177.1|200027.1|200220.2|200070.2|200173.9|200023.9|326
1606973400000|2020-12-03 05:30:00|200177|200027|200217.9|200067.9|200217.9|200067.9|200164.7|200014.7|357
1606973700000|2020-12-03 05:35:00|200216.7|200066.7|200184.2|200034.2|200220.1|200070.1|200161.3|200011.3|329
1606974000000|2020-12-03 05:40:00|200181.5|200031.5|200086.7|199936.7|200185.1|200035.1|200047.1|199897.1|356
1606974300000|2020-12-03 05:45:00|200087.1|199937.1|200131.9|199981.9|200156|200006|200081.5|199931.5|279
1606974600000|2020-12-03 05:50:00|200133.6|199983.6|200137.1|199987.1|200164.4|200014.4|200120.3|199970.3|328
1606974900000|2020-12-03 05:55:00|200133.9|199983.9|200129.1|199979.1|200162.8|200012.8|200117.9|199967.9|332
1606975200000|2020-12-03 06:00:00|200132|199982|200093.1|199943.1|200139.2|199989.2|200087.5|199937.5|442
1606975500000|2020-12-03 06:05:00|200093.7|199943.7|200088.8|199938.8|200100.6|199950.6|200053.4|199903.4|416
1606975800000|2020-12-03 06:10:00|200086.2|199936.2|200090.6|199940.6|200116.6|199966.6|200058.5|199908.5|321
1606976100000|2020-12-03 06:15:00|200090.2|199940.2|200041.5|199891.5|200094.3|199944.3|200038.9|199888.9|362
1606976400000|2020-12-03 06:20:00|200039.3|199889.3|200011.3|199861.3|200061|199911|199996.5|199846.5|390
1606976700000|2020-12-03 06:25:00|200010.9|199860.9|200129.6|199979.6|200135.3|199985.3|200005.2|199855.2|414
1606977000000|2020-12-03 06:30:00|200128.5|199978.5|200172.2|200022.2|200177.6|200027.6|200097.1|199947.1|459
1606977300000|2020-12-03 06:35:00|200173.2|200023.2|200209.5|200059.5|200226.1|200076.1|200166.7|200016.7|349
1606977600000|2020-12-03 06:40:00|200219.1|200069.1|200220.3|200070.3|200233.9|200083.9|200201.8|200051.8|295
1606977900000|2020-12-03 06:45:00|200220|200070|200166.9|200016.9|200228.4|200078.4|200159.7|200009.7|394
1606978200000|2020-12-03 06:50:00|200167.1|200017.1|200112|199962|200177.3|200027.3|200110.9|199960.9|328
1606978500000|2020-12-03 06:55:00|200111.9|199961.9|199974.6|199824.6|200113.7|199963.7|199957.4|199807.4|451
1606978800000|2020-12-03 07:00:00|199978.7|199828.7|199832|199682|200013.3|199863.3|199832|199682|677
1606979100000|2020-12-03 07:05:00|199834|199684|199910.8|199760.8|199930.8|199780.8|199781.5|199631.5|580
1606979400000|2020-12-03 07:10:00|199920.3|199770.3|199783.7|199633.7|199944.8|199794.8|199783.7|199633.7|610
1606979700000|2020-12-03 07:15:00|199790.7|199640.7|199822.3|199672.3|199846|199696|199749.9|199599.9|505
1606980000000|2020-12-03 07:20:00|199805.5|199655.5|199818.7|199668.7|199835.8|199685.8|199720.8|199570.8|592
1606980300000|2020-12-03 07:25:00|199823.3|199673.3|199815.5|199665.5|199876.4|199726.4|199737.8|199587.8|611
1606980600000|2020-12-03 07:30:00|199814.8|199664.8|199781.9|199631.9|199844.5|199694.5|199765.6|199615.6|504
1606980900000|2020-12-03 07:35:00|199781.7|199631.7|199814|199664|199838.6|199688.6|199772.5|199622.5|530
1606981200000|2020-12-03 07:40:00|199815.4|199665.4|199819.2|199669.2|199856.9|199706.9|199745.3|199595.3|515
1606981500000|2020-12-03 07:45:00|199820|199670|199811.5|199661.5|199855.2|199705.2|199773.8|199623.8|449
1606981800000|2020-12-03 07:50:00|199812|199662|199828.4|199678.4|199847.1|199697.1|199768.6|199618.6|514
1606982100000|2020-12-03 07:55:00|199828.6|199678.6|199765.7|199615.7|199838.2|199688.2|199739.6|199589.6|611
1606982400000|2020-12-03 08:00:00|199764.9|199614.9|199840.3|199690.3|199844.3|199694.3|199691.5|199541.5|704
1606982700000|2020-12-03 08:05:00|199839.4|199689.4|199810|199660|199890.2|199740.2|199754|199604|623
1606983000000|2020-12-03 08:10:00|199809.5|199659.5|199780.7|199630.7|199817.8|199667.8|199690.7|199540.7|561
1606983300000|2020-12-03 08:15:00|199754.5|199604.5|199905.2|199755.2|199919.5|199769.5|199750.1|199600.1|644
1606983600000|2020-12-03 08:20:00|199902.8|199752.8|199787.8|199637.8|200015.6|199865.6|199783.9|199633.9|723
1606983900000|2020-12-03 08:25:00|199789.2|199639.2|199818|199668|199826.2|199676.2|199744.5|199594.5|748
1606984200000|2020-12-03 08:30:00|199816.6|199666.6|199853.1|199703.1|199874.7|199724.7|199808.8|199658.8|628
1606984500000|2020-12-03 08:35:00|199854.4|199704.4|199852.9|199702.9|199982.8|199832.8|199845|199695|715
1606984800000|2020-12-03 08:40:00|199854.6|199704.6|199971|199821|200033|199883|199829.5|199679.5|646
1606985100000|2020-12-03 08:45:00|199970.2|199820.2|199979.1|199829.1|199986.1|199836.1|199880.7|199730.7|626
1606985400000|2020-12-03 08:50:00|199976.7|199826.7|199906.8|199756.8|199988.1|199838.1|199848.8|199698.8|750
1606985700000|2020-12-03 08:55:00|199906.1|199756.1|199941.8|199791.8|199960.5|199810.5|199861.3|199711.3|784
1606986000000|2020-12-03 09:00:00|199938.4|199788.4|199814.9|199664.9|199938.4|199788.4|199801.8|199651.8|783
1606986300000|2020-12-03 09:05:00|199807.9|199657.9|199788.1|199638.1|199842.5|199692.5|199760.2|199610.2|751
1606986600000|2020-12-03 09:10:00|199782.8|199632.8|199771.7|199621.7|199841.5|199691.5|199694.3|199544.3|692
1606986900000|2020-12-03 09:15:00|199772.9|199622.9|199907.8|199757.8|199914.2|199764.2|199713.5|199563.5|701
1606987200000|2020-12-03 09:20:00|199906.7|199756.7|200099.1|199949.1|200099.1|199949.1|199905.7|199755.7|691
1606987500000|2020-12-03 09:25:00|200098.8|199948.8|200048.9|199898.9|200147.5|199997.5|199992.9|199842.9|742
1606987800000|2020-12-03 09:30:00|200055.5|199905.5|200267.3|200117.3|200275|200125|200054.4|199904.4|743
1606988100000|2020-12-03 09:35:00|200267.7|200117.7|200264|200114|200306.6|200156.6|200206.1|200056.1|602
1606988400000|2020-12-03 09:40:00|200264.3|200114.3|200217.5|200067.5|200344.7|200194.7|200200.2|200050.2|706
1606988700000|2020-12-03 09:45:00|200216.4|200066.4|200065.1|199915.1|200294.2|200144.2|200042.8|199892.8|855
1606989000000|2020-12-03 09:50:00|200065.2|199915.2|199989.2|199839.2|200082.1|199932.1|199983.3|199833.3|695
1606989300000|2020-12-03 09:55:00|199991.1|199841.1|199923.9|199773.9|200018.2|199868.2|199880.6|199730.6|708
1606989600000|2020-12-03 10:00:00|199922.4|199772.4|199906.2|199756.2|199964.6|199814.6|199899.1|199749.1|663
1606989900000|2020-12-03 10:05:00|199906.7|199756.7|199895.2|199745.2|199938.8|199788.8|199831|199681|739
1606990200000|2020-12-03 10:10:00|199895.5|199745.5|200058.2|199908.2|200060|199910|199890.7|199740.7|665
1606990500000|2020-12-03 10:15:00|200059|199909|200145.9|199995.9|200164.1|200014.1|200055.2|199905.2|707
1606990800000|2020-12-03 10:20:00|200145.6|199995.6|200142.3|199992.3|200145.6|199995.6|200044.9|199894.9|665
1606991100000|2020-12-03 10:25:00|200147.4|199997.4|200265.2|200115.2|200267.8|200117.8|200146.6|199996.6|702
1606991400000|2020-12-03 10:30:00|200264.4|200114.4|200306.1|200156.1|200343|200193|200234.3|200084.3|704
1606991700000|2020-12-03 10:35:00|200306|200156|200184.6|200034.6|200321.7|200171.7|200183.8|200033.8|604
1606992000000|2020-12-03 10:40:00|200186.7|200036.7|200163.3|200013.3|200200.6|200050.6|200135.8|199985.8|643
1606992300000|2020-12-03 10:45:00|200108.1|200058.1|200176.5|200026.5|200248.6|200098.6|200105.4|200004.9|610
1606992600000|2020-12-03 10:50:00|200177.8|200027.8|200069.8|199919.8|200180.5|200030.5|200052|199902|658
1606992900000|2020-12-03 10:55:00|200068.7|199918.7|200092.2|199942.2|200111.8|199961.8|200032.2|199882.2|658
1606993200000|2020-12-03 11:00:00|200093.3|199943.3|200009.4|199859.4|200114.7|199964.7|200006.6|199856.6|659
1606993500000|2020-12-03 11:05:00|200010.1|199860.1|200000.7|199850.7|200063.8|199913.8|199949.2|199799.2|699
1606993800000|2020-12-03 11:10:00|200001.7|199851.7|200048.5|199898.5|200051.3|199901.3|199992.9|199842.9|612
1606994100000|2020-12-03 11:15:00|200046.9|199896.9|199966|199816|200082|199932|199963.4|199813.4|632
1606994400000|2020-12-03 11:20:00|199968.7|199818.7|199931.3|199781.3|199969.3|199819.3|199828.1|199678.1|728
1606994700000|2020-12-03 11:25:00|199931.5|199781.5|199929.8|199779.8|200018.1|199868.1|199914|199764|723
1606995000000|2020-12-03 11:30:00|199931.2|199781.2|199777.4|199627.4|199978.2|199828.2|199758.5|199608.5|697
1606995300000|2020-12-03 11:35:00|199778.8|199628.8|199740.8|199590.8|199802.4|199652.4|199699.9|199549.9|621
1606995600000|2020-12-03 11:40:00|199741|199591|199738.4|199588.4|199903.8|199753.8|199681|199531|770
1606995900000|2020-12-03 11:45:00|199742.3|199592.3|199787.8|199637.8|199795.3|199645.3|199699.3|199549.3|588
1606996200000|2020-12-03 11:50:00|199787.7|199637.7|199829.1|199679.1|199885.5|199735.5|199753.1|199603.1|589
1606996500000|2020-12-03 11:55:00|199828.9|199678.9|199816.6|199666.6|199861.3|199711.3|199775.2|199625.2|753
1606996800000|2020-12-03 12:00:00|199817.1|199667.1|199691.7|199541.7|199878.7|199728.7|199685.1|199535.1|830
1606997100000|2020-12-03 12:05:00|199693.2|199543.2|199814.3|199664.3|199827.4|199677.4|199663.7|199513.7|828
1606997400000|2020-12-03 12:10:00|199814.2|199664.2|199674.2|199524.2|199822.9|199672.9|199615.6|199496|703
1606997700000|2020-12-03 12:15:00|199678.3|199528.3|199628.7|199478.7|199686.4|199536.4|199577.4|199443.2|663
1606998000000|2020-12-03 12:20:00|199628.5|199478.5|199452.4|199302.4|199641.8|199491.8|199209.2|199059.2|849
1606998300000|2020-12-03 12:25:00|199448.8|199298.8|199208.2|199058.2|199461.6|199311.6|199167.5|199025.6|796
1606998600000|2020-12-03 12:30:00|199208|199058|199295|199145|199352.6|199236.5|199195.4|199045.4|695
1606998900000|2020-12-03 12:35:00|199293.8|199143.8|199253.6|199103.6|199336.3|199186.3|199105.5|198955.5|724
1606999200000|2020-12-03 12:40:00|199246.8|199096.8|199140.6|198990.6|199251.6|199101.6|199108|198958|705
1606999500000|2020-12-03 12:45:00|199142.2|198992.2|199145.4|198995.4|199184.3|199034.3|199115.8|198965.8|655
1606999800000|2020-12-03 12:50:00|199145.1|198995.1|199226.2|199076.2|199234.4|199084.4|199101.5|198951.5|685
1607000100000|2020-12-03 12:55:00|199225.9|199075.9|198980.1|198830.1|199262.5|199112.5|198967|198817|786
1607000400000|2020-12-03 13:00:00|198988.6|198838.6|198971|198821|199104.3|198954.3|198945.8|198795.8|942
1607000700000|2020-12-03 13:05:00|198970.3|198820.3|198832.1|198682.1|199008.7|198858.7|198739.5|198589.5|846
1607001000000|2020-12-03 13:10:00|198833.5|198683.5|198727.5|198577.5|198833.5|198683.5|198694.3|198544.3|786
1607001300000|2020-12-03 13:15:00|198729.7|198579.7|198814.7|198664.7|198830.8|198680.8|198696.5|198546.5|834
1607001600000|2020-12-03 13:20:00|198811.1|198661.1|198745.6|198595.6|198893.9|198743.9|198692.3|198542.3|867
1607001900000|2020-12-03 13:25:00|198743.6|198593.6|198741.5|198591.5|198776.7|198660.2|198686.5|198536.5|824
1607002200000|2020-12-03 13:30:00|198752.3|198602.3|198905.8|198755.8|198929.4|198779.4|198702.8|198552.8|884
1607002500000|2020-12-03 13:35:00|198908.6|198758.6|199051.5|198901.5|199111.5|198961.5|198908.6|198758.6|812
1607002800000|2020-12-03 13:40:00|199051.9|198901.9|199039.6|198889.6|199079.6|198929.6|199003.2|198853.2|879
1607003100000|2020-12-03 13:45:00|199042.6|198892.6|199141.4|198991.4|199189|199039|198945.9|198795.9|845
1607003400000|2020-12-03 13:50:00|199150.1|199000.1|199210.5|199060.5|199334.4|199184.4|199150.1|199000.1|869
1607003700000|2020-12-03 13:55:00|199209.7|199059.7|199200.2|199050.2|199313.6|199163.6|199126.8|198976.8|898
1607004000000|2020-12-03 14:00:00|199196.7|199046.7|199226.1|199076.1|199269.9|199168.9|199023.5|198873.5|947
1607004300000|2020-12-03 14:05:00|199236|199086|199209.6|199059.6|199261.5|199133.6|199055.3|198905.3|888
1607004600000|2020-12-03 14:10:00|199209.8|199059.8|199198|199048|199300.8|199183.7|199178.6|199043|901
1607004900000|2020-12-03 14:15:00|199198.5|199048.5|199188.4|199038.4|199237.9|199123.2|199128.7|199018.6|861
1607005200000|2020-12-03 14:20:00|199188.3|199038.3|199302.3|199152.3|199311.2|199161.2|199153.3|199016.1|895
1607005500000|2020-12-03 14:25:00|199304.2|199154.2|199235.2|199085.2|199304.2|199154.2|199211.9|199061.9|820
1607005800000|2020-12-03 14:30:00|199234.8|199084.8|199495.2|199345.2|199504.7|199354.7|199182.4|199032.4|1010
1607006100000|2020-12-03 14:35:00|199496.8|199346.8|199407.9|199257.9|199631.2|199481.2|199402.6|199252.6|1026
1607006400000|2020-12-03 14:40:00|199407.5|199257.5|199339.7|199189.7|199564.7|199414.7|199235.8|199085.8|1011
1607006700000|2020-12-03 14:45:00|199340.4|199190.4|199194.1|199044.1|199364.3|199214.3|199168.2|199018.2|962
1607007000000|2020-12-03 14:50:00|199195|199045|199283.3|199133.3|199291.7|199141.7|199160.3|199010.3|919
1607007300000|2020-12-03 14:55:00|199285|199135|199172.1|199022.1|199311.3|199161.3|199145.1|198995.1|883
1607007600000|2020-12-03 15:00:00|199165.7|199015.7|198994.6|198844.6|199177.7|199027.7|198989.3|198839.3|944
1607007900000|2020-12-03 15:05:00|198996.2|198846.2|198970.9|198820.9|199002.5|198852.5|198863.4|198743.3|880
1607008200000|2020-12-03 15:10:00|198971.7|198821.7|198828.2|198678.2|198990|198840|198781.5|198631.5|898
1607008500000|2020-12-03 15:15:00|198827.5|198677.5|198893.9|198743.9|198910.9|198760.9|198773.2|198623.2|966
1607008800000|2020-12-03 15:20:00|198894|198744|199058.8|198908.8|199058.8|198908.8|198854.1|198714.3|857
1607009100000|2020-12-03 15:25:00|199061.4|198911.4|199149.1|198999.1|199153.2|199003.2|199007.2|198895.7|842
1607009400000|2020-12-03 15:30:00|199150.7|199000.7|199245.7|199095.7|199248.3|199098.3|199100.1|198957.2|939
1607009700000|2020-12-03 15:35:00|199243.9|199093.9|199232.3|199082.3|199404.5|199254.5|199225.7|199075.7|944
1607010000000|2020-12-03 15:40:00|199235.4|199085.4|199190.7|199040.7|199264.3|199114.3|199133.7|198983.7|918
1607010300000|2020-12-03 15:45:00|199190.3|199040.3|199314.9|199164.9|199364.4|199214.4|199177.7|199027.7|906
1607010600000|2020-12-03 15:50:00|199313.3|199163.3|199225.4|199075.4|199318.5|199168.5|199154.9|199004.9|863
1607010900000|2020-12-03 15:55:00|199226.9|199076.9|198907.3|198757.3|199299.1|199149.1|198827.8|198677.8|989
1607011200000|2020-12-03 16:00:00|198902.9|198752.9|199141.1|198991.1|199240.8|199090.8|198796.3|198646.3|975
1607011500000|2020-12-03 16:05:00|199135.9|198985.9|199172.3|199022.3|199209.3|199073.2|199103|198953|856
1607011800000|2020-12-03 16:10:00|199173.3|199023.3|199102.1|198952.1|199208.3|199097.8|199064.9|198914.9|933
1607012100000|2020-12-03 16:15:00|199101.9|198951.9|199049.6|198899.6|199120.3|198998.8|198991.2|198841.2|877
1607012400000|2020-12-03 16:20:00|199047.9|198897.9|199075.5|198925.5|199093.7|198943.7|199036.7|198886.7|817
1607012700000|2020-12-03 16:25:00|199075.6|198925.6|199072.1|198922.1|199122.3|198987.6|199004.8|198864|817
1607013000000|2020-12-03 16:30:00|199078.4|198928.4|198997.1|198847.1|199107.8|198957.8|198974.4|198824.4|700
1607013300000|2020-12-03 16:35:00|199016.2|198866.2|198985.2|198835.2|199037.4|198887.4|198935.9|198785.9|771
1607013600000|2020-12-03 16:40:00|198985.1|198835.1|199088.4|198938.4|199126.4|198976.4|198981.5|198831.5|780
1607013900000|2020-12-03 16:45:00|199091.6|198941.6|198989.3|198839.3|199091.6|198941.6|198978.5|198828.5|773
1607014200000|2020-12-03 16:50:00|198986.3|198836.3|198995.3|198845.3|199017|198867|198891.8|198741.8|902
1607014500000|2020-12-03 16:55:00|198995.7|198845.7|198967.8|198817.8|199068|198918|198824.2|198705.1|841
1607014800000|2020-12-03 17:00:00|198970.7|198820.7|199025.1|198875.1|199044.1|198894.1|198920.1|198770.1|854
1607015100000|2020-12-03 17:05:00|199024.4|198874.4|199180.5|199030.5|199222.8|199072.8|199004.5|198854.5|903
1607015400000|2020-12-03 17:10:00|199182.2|199032.2|199207.7|199057.7|199241.4|199100.7|199148.8|199004.9|845
1607015700000|2020-12-03 17:15:00|199210.1|199060.1|199212.2|199062.2|199233|199094.5|199090.3|198974.1|848
1607016000000|2020-12-03 17:20:00|199221.4|199071.4|199123.9|198973.9|199256|199106|199081.1|198931.1|798
1607016300000|2020-12-03 17:25:00|199122.6|198972.6|199266.2|199116.2|199266.2|199116.2|199106.7|198956.7|742
1607016600000|2020-12-03 17:30:00|199271.9|199121.9|199168.3|199018.3|199278.3|199128.3|199103.1|198987.9|770
1607016900000|2020-12-03 17:35:00|199168|199018|199245.5|199095.5|199269|199153.3|199149.7|199008.2|747
1607017200000|2020-12-03 17:40:00|199249.7|199099.7|199112.8|198962.8|199258.5|199141.6|199074.9|198924.9|744
1607017500000|2020-12-03 17:45:00|199111.8|198961.8|199103|198953|199196.9|199046.9|199055.6|198933.1|829
1607017800000|2020-12-03 17:50:00|199103.9|198953.9|198954.8|198804.8|199121.3|198972.7|198954.5|198804.5|742
1607018100000|2020-12-03 17:55:00|198950.5|198800.5|198862.4|198712.4|198954.3|198843.9|198821.3|198706.4|610
1607018400000|2020-12-03 18:00:00|198815.8|198765.8|198955.3|198805.3|198980.4|198867.1|198815.5|198702.1|724
1607018700000|2020-12-03 18:05:00|198956.9|198806.9|198948.9|198798.9|198965.5|198820.9|198870.9|198733|678
1607019000000|2020-12-03 18:10:00|198946.3|198796.3|198867.5|198717.5|198956.7|198806.7|198865.1|198715.1|620
1607019300000|2020-12-03 18:15:00|198867|198717|198844.6|198694.6|198867.8|198737.2|198782.8|198645.4|599
1607019600000|2020-12-03 18:20:00|198846.1|198696.1|198771.6|198621.6|198849.9|198699.9|198727.1|198589.9|705
1607019900000|2020-12-03 18:25:00|198758.2|198608.2|198843.6|198693.6|198852|198702.9|198704.6|198554.6|689
1607020200000|2020-12-03 18:30:00|198844.2|198694.2|198860.2|198710.2|198878.9|198740.6|198776.2|198669|675
1607020500000|2020-12-03 18:35:00|198859.5|198709.5|198861.6|198711.6|198928.2|198799.7|198845.9|198696.6|743
1607020800000|2020-12-03 18:40:00|198861.5|198711.5|198858|198708|198890.6|198740.6|198822.4|198672.4|687
1607021100000|2020-12-03 18:45:00|198855.6|198705.6|198963.4|198813.4|198963.9|198813.9|198782|198663.6|752
1607021400000|2020-12-03 18:50:00|198964.5|198814.5|198946.3|198796.3|198977.1|198827.1|198912.9|198762.9|691
1607021700000|2020-12-03 18:55:00|198953.7|198803.7|198944.3|198794.3|198985.8|198835.8|198935.6|198785.6|769
1607022000000|2020-12-03 19:00:00|198952.2|198802.2|198785.4|198635.4|198954.8|198804.8|198765|198629.9|814
1607022300000|2020-12-03 19:05:00|198785.3|198635.3|198865.6|198715.6|198871.6|198739.4|198768.1|198628.8|738
1607022600000|2020-12-03 19:10:00|198865.8|198715.8|198955|198805|198959.7|198845.7|198816.9|198686.2|728
1607022900000|2020-12-03 19:15:00|198951.8|198801.8|199008.5|198858.5|199017.3|198867.3|198948.7|198798.7|759
1607023200000|2020-12-03 19:20:00|199008.8|198858.8|199065.5|198915.5|199071.9|198969.3|198975.4|198856.7|624
1607023500000|2020-12-03 19:25:00|199062.5|198912.5|199036.7|198886.7|199115.6|198978.9|199018.8|198881.7|637
1607023800000|2020-12-03 19:30:00|199036.1|198886.1|199113|198963|199117.5|198967.5|199021.9|198871.9|653
1607024100000|2020-12-03 19:35:00|199097.3|198947.3|199067.4|198917.4|199114.1|198964.1|199062.5|198912.5|641
1607024400000|2020-12-03 19:40:00|199064.1|198914.1|199062.7|198912.7|199091|198941|199047.4|198897.4|615
1607024700000|2020-12-03 19:45:00|199063.9|198913.9|199100.6|198950.6|199126.4|198976.4|199057|198907|528
1607025000000|2020-12-03 19:50:00|199101.7|198951.7|199067.7|198917.7|199117.3|199005.7|199015.5|198897.5|640
1607025300000|2020-12-03 19:55:00|199068|198918|199002.9|198852.9|199261.1|199133.8|199001.9|198851.9|1049
1607025600000|2020-12-03 20:00:00|199005|198855|199140.5|198990.5|199189.1|199039.1|198987.4|198837.4|801
1607025900000|2020-12-03 20:05:00|199138|198988|199164.3|199014.3|199178.2|199064.6|199114.6|198983.3|554
1607026200000|2020-12-03 20:10:00|199164.1|199014.1|199023.5|198873.5|199177.4|199027.4|199019.6|198869.6|647
1607026500000|2020-12-03 20:15:00|199021.8|198871.8|198992.8|198842.8|199064.7|198914.7|198982.9|198832.9|680
1607026800000|2020-12-03 20:20:00|198991.5|198841.5|198869.6|198719.6|199031.6|198881.6|198864.6|198714.6|764
1607027100000|2020-12-03 20:25:00|198864.8|198714.8|198826|198676|198891.6|198754.4|198802.3|198673.4|682
1607027400000|2020-12-03 20:30:00|198825.5|198675.5|198869.9|198719.9|198899.8|198749.8|198812|198662|676
1607027700000|2020-12-03 20:35:00|198876|198726|198961.3|198811.3|198963.2|198813.2|198839.8|198689.8|768
1607028000000|2020-12-03 20:40:00|198960.4|198810.4|199280.1|199130.1|199514.8|199364.8|198960.4|198810.4|1070
1607028300000|2020-12-03 20:45:00|199281.6|199131.6|198982.5|198832.5|199357.6|199207.6|198974|198824|929
1607028600000|2020-12-03 20:50:00|198984.6|198834.6|199355.1|199205.1|199367.7|199217.7|198984.6|198834.6|962
1607028900000|2020-12-03 20:55:00|199354.5|199204.5|199053.1|198903.1|199369.7|199219.7|199053.1|198903.1|953
1607029200000|2020-12-03 21:00:00|199054.5|198904.5|199140.7|198990.7|199168.6|199018.6|199011.3|198861.3|903
1607029500000|2020-12-03 21:05:00|199139.5|198989.5|199276.1|199126.1|199292.6|199142.6|199123.2|198973.2|594
1607029800000|2020-12-03 21:10:00|199271.3|199121.3|199202.3|199052.3|199284.7|199134.7|199165.7|199015.7|636
1607030100000|2020-12-03 21:15:00|199202.2|199052.2|199099.9|198949.9|199234|199084|199094.5|198944.5|493
1607030400000|2020-12-03 21:20:00|199099.8|198949.8|199130.3|198980.3|199136.2|198986.2|199017.5|198867.5|528
1607030700000|2020-12-03 21:25:00|199129.9|198979.9|199059.2|198909.2|199199.9|199049.9|199057.4|198907.4|518
1607031000000|2020-12-03 21:30:00|199042|198892|199025.8|198875.8|199103|198953|198964.6|198814.6|415
1607031300000|2020-12-03 21:35:00|199024.6|198874.6|198963.9|198813.9|199037.3|198887.3|198925.8|198775.8|482
1607031600000|2020-12-03 21:40:00|198972|198822|198906.4|198756.4|199001.9|198851.9|198883.1|198733.1|541
1607031900000|2020-12-03 21:45:00|198903.4|198753.4|198954.4|198804.4|198963|198813|198897.3|198747.3|439
1607032200000|2020-12-03 21:50:00|198950.2|198800.2|198993.6|198843.6|199008|198858|198946.9|198796.9|446
1607032500000|2020-12-03 21:55:00|199002.3|198852.3|198991.4|198841.4|199034.4|198884.4|198937.8|198776.9|354
1607032800000|2020-12-03 22:00:00|198992.1|198842.1|199077.1|198927.1|199126.6|198943.3|198992.1|198708|136
1607033100000|2020-12-03 22:05:00|199068.3|198918.3|199152.8|198891.3|199188.1|198949.4|198989.9|198670.9|335
1607033400000|2020-12-03 22:10:00|199188.1|198869.1|199078.4|198928.4|199188.1|198947.6|199027.1|198708.1|252
1607033700000|2020-12-03 22:15:00|199091.3|198941.3|199144.5|198852.1|199161.5|198947.3|199041.3|198737.3|178
1607034000000|2020-12-03 22:20:00|199148.8|198849.1|199300.4|198996.2|199301.2|199143.2|199102.2|198830.9|422
1607034300000|2020-12-03 22:25:00|199227.5|199077.5|199340.4|199021.4|199372.1|199177.5|199184.2|198865.2|398
1607034600000|2020-12-03 22:30:00|199342.5|199023.5|199224.6|198905.6|199356.8|199045.9|199141.6|198822.6|438
1607034900000|2020-12-03 22:35:00|199222.8|198903.8|199213.8|198894.8|199248.8|198929.8|199123.1|198804.1|190
1607035200000|2020-12-03 22:40:00|199208.6|198889.6|199150.4|198831.4|199235|198916|199088.7|198769.7|455
1607035500000|2020-12-03 22:45:00|199152.7|198833.7|199162.6|198843.6|199187.5|198868.5|198950.9|198631.9|253
1607035800000|2020-12-03 22:50:00|199163|198844|199151.3|198832.3|199187.5|198868.5|199065.7|198746.7|244
1607036100000|2020-12-03 22:55:00|199152.9|198833.9|199171.6|198852.6|199239|198920|199055.6|198736.6|531
1607036400000|2020-12-03 23:00:00|199175.7|198856.7|199056.7|198906.7|199193|198944.5|199036.8|198803.7|579
1607036700000|2020-12-03 23:05:00|199055.3|198905.3|199045.6|198895.6|199103.2|198931.7|199013.7|198852.6|361
1607037000000|2020-12-03 23:10:00|199052.7|198902.7|199063.8|198913.8|199078|198928|199024.2|198874.2|256
1607037300000|2020-12-03 23:15:00|199050.9|198900.9|199034.9|198884.9|199069.5|198919.5|199007.8|198857.8|304
1607037600000|2020-12-03 23:20:00|199035|198885|199035.1|198885.1|199043.6|198893.6|198980.4|198830.4|291
1607037900000|2020-12-03 23:25:00|199034.7|198884.7|199055.8|198905.8|199059.8|198909.8|199028.8|198878.8|225
1607038200000|2020-12-03 23:30:00|199057.2|198907.2|198976.8|198826.8|199057.2|198907.2|198927.5|198777.5|283
1607038500000|2020-12-03 23:35:00|198979.9|198829.9|199068.7|198918.7|199070.7|198920.7|198977.4|198827.4|314
1607038800000|2020-12-03 23:40:00|199069.1|198919.1|199092.7|198942.7|199096|198946|199056.8|198906.8|314
1607039100000|2020-12-03 23:45:00|199092.4|198942.4|199112|198962|199139.6|198989.6|199083|198933|356
1607039400000|2020-12-03 23:50:00|199108.6|198958.6|199127.2|198977.2|199220.5|199070.5|199103.5|198953.5|590
1607039700000|2020-12-03 23:55:00|199122|198972|199162.8|199012.8|199163.9|199013.9|199095|198945|661
1607040000000|2020-12-04 00:00:00|199160.8|199010.8|199089.9|198939.9|199170.9|199020.9|199072.9|198922.9|595
1607040300000|2020-12-04 00:05:00|199090.6|198940.6|199136.2|198986.2|199183|199033|199086.8|198936.8|549
1607040600000|2020-12-04 00:10:00|199136.1|198986.1|199110.3|198960.3|199140.9|198990.9|199103.2|198953.2|487
1607040900000|2020-12-04 00:15:00|199110.1|198960.1|199069.2|198919.2|199112|198962|199024.9|198874.9|654
1607041200000|2020-12-04 00:20:00|199066.6|198916.6|199058|198908|199070.7|198920.7|199023.8|198873.8|549
1607041500000|2020-12-04 00:25:00|199057.7|198907.7|198977|198827|199062.5|198912.5|198976.1|198826.1|536
1607041800000|2020-12-04 00:30:00|198977.3|198827.3|199012.2|198862.2|199058|198908|198928.6|198778.6|643
1607042100000|2020-12-04 00:35:00|199012.8|198862.8|199018.4|198868.4|199068.3|198918.3|199011.3|198861.3|500
1607042400000|2020-12-04 00:40:00|199018.2|198868.2|198940|198790|199044.4|198894.4|198930.9|198780.9|442
1607042700000|2020-12-04 00:45:00|198941.3|198791.3|198934.7|198784.7|198968|198818|198922|198772|452
1607043000000|2020-12-04 00:50:00|198937.4|198787.4|199010.2|198860.2|199015|198865|198927.5|198777.5|501
1607043300000|2020-12-04 00:55:00|199010.5|198860.5|199015.4|198865.4|199052.4|198902.4|199006.6|198856.6|574
1607043600000|2020-12-04 01:00:00|199044|198894|199047.3|198897.3|199085.5|198935.5|199026.4|198876.4|657
1607043900000|2020-12-04 01:05:00|199053.2|198903.2|199040.7|198890.7|199077.9|198927.9|198985.9|198835.9|555
1607044200000|2020-12-04 01:10:00|199042|198892|199098.4|198948.4|199105.7|198955.7|199035.1|198885.1|606
1607044500000|2020-12-04 01:15:00|199100.2|198950.2|199100.8|198950.8|199144.4|198994.4|199044.4|198894.4|630
1607044800000|2020-12-04 01:20:00|199100.3|198950.3|199056.3|198906.3|199126.2|198976.2|199053.1|198903.1|519
1607045100000|2020-12-04 01:25:00|199057.9|198907.9|199045.1|198895.1|199082.4|198932.4|199014.3|198864.3|589
1607045400000|2020-12-04 01:30:00|199051|198901|199155.9|199005.9|199178.8|199028.8|199051|198901|604
1607045700000|2020-12-04 01:35:00|199156.4|199006.4|199163.2|199013.2|199170.3|199020.3|199124.7|198974.7|509
1607046000000|2020-12-04 01:40:00|199162.9|199012.9|199123.9|198973.9|199167.8|199017.8|199115.3|198965.3|451
1607046300000|2020-12-04 01:45:00|199120.5|198970.5|199016.7|198866.7|199125.2|198975.2|198933.9|198783.9|580
1607046600000|2020-12-04 01:50:00|199016.2|198866.2|199011.8|198861.8|199035.6|198885.6|198991.6|198841.6|369
1607046900000|2020-12-04 01:55:00|199012.3|198862.3|199088.2|198938.2|199112.7|198962.7|198998|198848|467
1607047200000|2020-12-04 02:00:00|199093.1|198943.1|199116.4|198966.4|199143.8|198993.8|199050.9|198900.9|517
1607047500000|2020-12-04 02:05:00|199121|198971|199094.1|198944.1|199183.1|199033.1|199090.3|198940.3|438
1607047800000|2020-12-04 02:10:00|199093.2|198943.2|199093.6|198943.6|199116.2|198966.2|199052|198902|399
1607048100000|2020-12-04 02:15:00|199094.2|198944.2|199065.5|198915.5|199117.8|198967.8|199052.6|198902.6|399
1607048400000|2020-12-04 02:20:00|199064.2|198914.2|199024.5|198874.5|199079.2|198929.2|199015.5|198865.5|327
1607048700000|2020-12-04 02:25:00|199025.4|198875.4|199010.4|198860.4|199034.2|198884.2|198988.8|198838.8|364
1607049000000|2020-12-04 02:30:00|199010.3|198860.3|198995|198845|199024.8|198874.8|198946.1|198796.1|376
1607049300000|2020-12-04 02:35:00|198993.3|198843.3|198949.4|198799.4|198998.5|198848.5|198943.6|198793.6|287
1607049600000|2020-12-04 02:40:00|198952.1|198802.1|199072.1|198922.1|199077.1|198927.1|198951.6|198801.6|421
1607049900000|2020-12-04 02:45:00|199071.7|198921.7|198998.3|198848.3|199074.7|198924.7|198991.1|198841.1|394
1607050200000|2020-12-04 02:50:00|198997.7|198847.7|198982.3|198832.3|199005.1|198855.1|198961|198811|319
1607050500000|2020-12-04 02:55:00|198982.4|198832.4|198934|198784|198986.4|198836.4|198930.3|198780.3|395
1607050800000|2020-12-04 03:00:00|198933|198783|198902.3|198752.3|198966.9|198816.9|198894.7|198744.7|464
1607051100000|2020-12-04 03:05:00|198901.8|198751.8|198874.9|198724.9|198938.7|198788.7|198851.3|198701.3|423
1607051400000|2020-12-04 03:10:00|198877.8|198727.8|198855.3|198705.3|198897.8|198747.8|198841.6|198691.6|379
1607051700000|2020-12-04 03:15:00|198852.3|198702.3|198841.5|198691.5|198867.8|198717.8|198819|198669|397
1607052000000|2020-12-04 03:20:00|198837.1|198687.1|198813|198663|198837.1|198687.1|198764.2|198614.2|447
1607052300000|2020-12-04 03:25:00|198812.1|198662.1|198767.5|198617.5|198822.5|198672.5|198751.3|198601.3|287
1607052600000|2020-12-04 03:30:00|198802.3|198652.3|198780.9|198630.9|198820.5|198670.5|198780.9|198630.9|343
1607052900000|2020-12-04 03:35:00|198780.5|198630.5|198788.2|198638.2|198838.9|198688.9|198746.6|198596.6|373
1607053200000|2020-12-04 03:40:00|198791.2|198641.2|198801.3|198651.3|198835.4|198685.4|198770.2|198620.2|459
1607053500000|2020-12-04 03:45:00|198799.8|198649.8|198793.6|198643.6|198838.3|198688.3|198768.2|198618.2|408
1607053800000|2020-12-04 03:50:00|198794.5|198644.5|198790.4|198640.4|198806.8|198656.8|198768.3|198618.3|355
1607054100000|2020-12-04 03:55:00|198790.8|198640.8|198801.1|198651.1|198806.8|198656.8|198761.2|198611.2|314
1607054400000|2020-12-04 04:00:00|198797.9|198647.9|198803.3|198653.3|198843.5|198693.5|198797.3|198647.3|417
1607054700000|2020-12-04 04:05:00|198805|198655|198847.1|198697.1|198856.9|198706.9|198775.5|198625.5|412
1607055000000|2020-12-04 04:10:00|198848.1|198698.1|198812.8|198662.8|198856.3|198706.3|198808.7|198658.7|343
1607055300000|2020-12-04 04:15:00|198813.9|198663.9|198819.9|198669.9|198821.7|198671.7|198805|198655|152
1607055600000|2020-12-04 04:20:00|198821|198671|198848.4|198698.4|198857|198707|198817.8|198667.8|328
1607055900000|2020-12-04 04:25:00|198849.2|198699.2|198840.2|198690.2|198856.3|198706.3|198834.7|198684.7|319
1607056200000|2020-12-04 04:30:00|198842.8|198692.8|198803.3|198653.3|198848.9|198698.9|198798|198648|240
1607056500000|2020-12-04 04:35:00|198804.3|198654.3|198775.2|198625.2|198807|198657|198756.3|198606.3|264
1607056800000|2020-12-04 04:40:00|198781.1|198631.1|198769.5|198619.5|198786.2|198636.2|198757.3|198607.3|276
1607057100000|2020-12-04 04:45:00|198769.7|198619.7|198779.9|198629.9|198786.7|198636.7|198748.6|198598.6|266
1607057400000|2020-12-04 04:50:00|198780.7|198630.7|198800.9|198650.9|198821.1|198671.1|198777.4|198627.4|373
1607057700000|2020-12-04 04:55:00|198801.6|198651.6|198834.2|198684.2|198854|198704|198797.4|198647.4|373
1607058000000|2020-12-04 05:00:00|198833.9|198683.9|198805.7|198655.7|198835.7|198685.7|198795|198645|362
1607058300000|2020-12-04 05:05:00|198805|198655|198817.9|198667.9|198860.5|198710.5|198799.1|198649.1|292
1607058600000|2020-12-04 05:10:00|198818.1|198668.1|198834.4|198684.4|198852.2|198702.2|198807.3|198657.3|323
1607058900000|2020-12-04 05:15:00|198835.4|198685.4|198815.6|198665.6|198847.2|198697.2|198804.7|198654.7|321
1607059200000|2020-12-04 05:20:00|198815.7|198665.7|198846.7|198696.7|198849.2|198699.2|198803.1|198653.1|314
1607059500000|2020-12-04 05:25:00|198843.4|198693.4|198814.7|198664.7|198843.6|198693.6|198803.4|198653.4|293
1607059800000|2020-12-04 05:30:00|198814.4|198664.4|198754|198604|198814.4|198664.4|198744|198594|334
1607060100000|2020-12-04 05:35:00|198754.2|198604.2|198760.1|198610.1|198760.7|198610.7|198685.4|198535.4|426
1607060400000|2020-12-04 05:40:00|198759.8|198609.8|198739.7|198589.7|198767|198617|198723.9|198573.9|451
1607060700000|2020-12-04 05:45:00|198740|198590|198711.4|198561.4|198744.2|198594.2|198690|198540|380
1607061000000|2020-12-04 05:50:00|198711.2|198561.2|198721.4|198571.4|198748.4|198598.4|198702|198552|389
1607061300000|2020-12-04 05:55:00|198722.1|198572.1|198662.6|198512.6|198723.9|198573.9|198610.8|198460.8|453
1607061600000|2020-12-04 06:00:00|198656.5|198506.5|198637.9|198487.9|198747.6|198597.6|198634.2|198484.2|475
1607061900000|2020-12-04 06:05:00|198638.5|198488.5|198621.1|198471.1|198661|198511|198609|198459|416
1607062200000|2020-12-04 06:10:00|198620.9|198470.9|198635.5|198485.5|198671|198521|198617.7|198467.7|410
1607062500000|2020-12-04 06:15:00|198633.9|198483.9|198651.8|198501.8|198678.2|198528.2|198618.5|198468.5|396
1607062800000|2020-12-04 06:20:00|198651.9|198501.9|198627|198477|198683.2|198533.2|198613.6|198463.6|399
1607063100000|2020-12-04 06:25:00|198626.9|198476.9|198624.2|198474.2|198630.5|198480.5|198590.4|198440.4|351
1607063400000|2020-12-04 06:30:00|198624.6|198474.6|198618.8|198468.8|198642.7|198492.7|198588.6|198438.6|397
1607063700000|2020-12-04 06:35:00|198617.3|198467.3|198614|198464|198628.5|198478.5|198602.6|198452.6|351
1607064000000|2020-12-04 06:40:00|198610.4|198460.4|198624.2|198474.2|198639.3|198489.3|198585.7|198435.7|363
1607064300000|2020-12-04 06:45:00|198629.4|198479.4|198570.3|198420.3|198641.1|198517|198561.3|198411.3|375
1607064600000|2020-12-04 06:50:00|198571.3|198421.3|198510.3|198360.3|198592|198442|198491|198341|380
1607064900000|2020-12-04 06:55:00|198510.9|198360.9|198501.6|198351.6|198525.4|198375.4|198478.9|198328.9|392
1607065200000|2020-12-04 07:00:00|198504.1|198354.1|198545.7|198395.7|198548.7|198398.7|198480.4|198330.4|603
1607065500000|2020-12-04 07:05:00|198550.3|198400.3|198539.8|198389.8|198566|198416|198509.1|198359.1|487
1607065800000|2020-12-04 07:10:00|198541.6|198391.6|198544.3|198394.3|198594.5|198444.5|198523.7|198373.7|490
1607066100000|2020-12-04 07:15:00|198546.6|198396.6|198506|198356|198568.4|198418.4|198499.7|198349.7|554
1607066400000|2020-12-04 07:20:00|198508|198358|198587.6|198437.6|198590.2|198440.2|198506.8|198356.8|474
1607066700000|2020-12-04 07:25:00|198594.7|198444.7|198518.1|198368.1|198613.8|198463.8|198509.1|198359.1|586
1607067000000|2020-12-04 07:30:00|198517.9|198367.9|198547.7|198397.7|198589.7|198439.7|198507.4|198357.4|549
1607067300000|2020-12-04 07:35:00|198548.1|198398.1|198573.3|198423.3|198583.1|198433.1|198516.5|198366.5|551
1607067600000|2020-12-04 07:40:00|198573.4|198423.4|198573.7|198423.7|198601.9|198451.9|198543.3|198393.3|549
1607067900000|2020-12-04 07:45:00|198574.5|198424.5|198593.5|198443.5|198610.9|198460.9|198565.1|198415.1|530
1607068200000|2020-12-04 07:50:00|198593.3|198443.3|198646.2|198496.2|198660.7|198510.7|198556.5|198406.5|548
1607068500000|2020-12-04 07:55:00|198642.6|198492.6|198666.5|198516.5|198677.6|198527.6|198632.7|198482.7|504
1607068800000|2020-12-04 08:00:00|198666|198516|198726.4|198576.4|198794.6|198644.6|198666|198516|719
1607069100000|2020-12-04 08:05:00|198725.9|198575.9|198707.9|198557.9|198745.1|198595.1|198621.6|198500.1|764
1607069400000|2020-12-04 08:10:00|198706.4|198556.4|198574.9|198424.9|198713.3|198563.3|198529.6|198379.6|634
1607069700000|2020-12-04 08:15:00|198576.3|198426.3|198594.9|198444.9|198626|198476|198525.5|198375.5|592
1607070000000|2020-12-04 08:20:00|198594.5|198444.5|198634.1|198484.1|198650.1|198500.1|198534.7|198384.7|643
1607070300000|2020-12-04 08:25:00|198633.4|198483.4|198659|198509|198666.4|198516.4|198614.2|198464.2|538
1607070600000|2020-12-04 08:30:00|198657.2|198507.2|198604.1|198454.1|198831.5|198681.5|198578.2|198428.2|716
1607070900000|2020-12-04 08:35:00|198602.7|198452.7|198822.2|198672.2|198826.4|198676.4|198599.3|198449.3|654
1607071200000|2020-12-04 08:40:00|198826.3|198676.3|198778|198628|198858.3|198708.3|198743.5|198593.5|649
1607071500000|2020-12-04 08:45:00|198780.6|198630.6|199015.4|198865.4|199027.8|198877.8|198744.7|198594.7|721
1607071800000|2020-12-04 08:50:00|199014.2|198864.2|199028.7|198878.7|199092.2|198942.2|198939.5|198789.5|737
1607072100000|2020-12-04 08:55:00|199029.9|198879.9|198987.6|198837.6|199041.3|198891.3|198925.4|198775.4|715
1607072400000|2020-12-04 09:00:00|198991.2|198841.2|199009.5|198859.5|199067.9|198917.9|198972|198822|688
1607072700000|2020-12-04 09:05:00|199012.1|198862.1|198812.5|198662.5|199020.6|198870.6|198811.9|198661.9|685
1607073000000|2020-12-04 09:10:00|198811.8|198661.8|198844.3|198694.3|198884.6|198734.6|198774.5|198624.5|673
1607073300000|2020-12-04 09:15:00|198845.3|198695.3|198806.3|198656.3|198920.2|198770.2|198800.9|198650.9|516
1607073600000|2020-12-04 09:20:00|198806.4|198656.4|198893|198743|198928.6|198778.6|198789|198639|625
1607073900000|2020-12-04 09:25:00|198893.5|198743.5|198925.6|198775.6|198960.8|198810.8|198884.8|198734.8|563
1607074200000|2020-12-04 09:30:00|198925.1|198775.1|198858.4|198708.4|198934.5|198784.5|198774.9|198624.9|658
1607074500000|2020-12-04 09:35:00|198860.9|198710.9|198851.7|198701.7|198969.8|198819.8|198845|198695|623
1607074800000|2020-12-04 09:40:00|198853.6|198703.6|198766.6|198616.6|198854.6|198704.6|198738.8|198588.8|692
1607075100000|2020-12-04 09:45:00|198765.4|198615.4|198628.7|198478.7|198782.3|198632.3|198614.1|198464.1|909
1607075400000|2020-12-04 09:50:00|198628.9|198478.9|198568.7|198418.7|198684.4|198534.4|198562.8|198412.8|606
1607075700000|2020-12-04 09:55:00|198563.1|198413.1|198629.6|198479.6|198646.6|198496.6|198531.4|198381.4|688
1607076000000|2020-12-04 10:00:00|198639.7|198489.7|198732.6|198582.6|198815.5|198665.5|198626.6|198476.6|689
1607076300000|2020-12-04 10:05:00|198734|198584|198759.7|198609.7|198801.5|198651.5|198730.2|198580.2|572
1607076600000|2020-12-04 10:10:00|198762.4|198612.4|198800.7|198650.7|198803.7|198653.7|198697|198547|582
1607076900000|2020-12-04 10:15:00|198813.2|198663.2|198756.5|198606.5|198813.2|198663.2|198653.9|198503.9|689
1607077200000|2020-12-04 10:20:00|198755.3|198605.3|198849.6|198699.6|198868.7|198718.7|198739.6|198589.6|672
1607077500000|2020-12-04 10:25:00|198850.4|198700.4|198760|198610|198885.8|198735.8|198758.2|198608.2|600
1607077800000|2020-12-04 10:30:00|198762|198612|198695.1|198545.1|198803.4|198653.4|198662.7|198512.7|660
1607078100000|2020-12-04 10:35:00|198695.8|198545.8|198638.5|198488.5|198711.9|198561.9|198608.9|198458.9|577
1607078400000|2020-12-04 10:40:00|198637.3|198487.3|198649.9|198499.9|198728.4|198578.4|198600.9|198450.9|598
1607078700000|2020-12-04 10:45:00|198649.4|198499.4|198559.7|198409.7|198724.8|198574.8|198546.6|198396.6|646
1607079000000|2020-12-04 10:50:00|198560.5|198410.5|198481.7|198331.7|198571.8|198421.8|198456.4|198306.4|610
1607079300000|2020-12-04 10:55:00|198480.4|198330.4|198406|198256|198488.8|198338.8|198370.8|198220.8|596
1607079600000|2020-12-04 11:00:00|198405.7|198255.7|198361|198211|198411|198261|198318|198168|556
1607079900000|2020-12-04 11:05:00|198370.8|198220.8|198490|198340|198502.8|198352.8|198354.4|198204.4|645
1607080200000|2020-12-04 11:10:00|198491.4|198341.4|198411.8|198261.8|198513.2|198363.2|198392.2|198242.2|538
1607080500000|2020-12-04 11:15:00|198410.3|198260.3|198470.5|198320.5|198479.5|198329.5|198399.1|198249.1|505
1607080800000|2020-12-04 11:20:00|198464.8|198314.8|198501.6|198351.6|198566.9|198416.9|198424.4|198274.4|603
1607081100000|2020-12-04 11:25:00|198502.4|198352.4|198424.3|198274.3|198503.1|198353.1|198401.5|198251.5|524
1607081400000|2020-12-04 11:30:00|198422.4|198272.4|198417.1|198267.1|198482|198332|198378.3|198228.3|606
1607081700000|2020-12-04 11:35:00|198417.9|198267.9|198371.7|198221.7|198442.5|198292.5|198356.5|198206.5|591
1607082000000|2020-12-04 11:40:00|198372.4|198222.4|198309.9|198159.9|198384.6|198234.6|198275.2|198125.2|624
1607082300000|2020-12-04 11:45:00|198309.4|198159.4|198328.6|198178.6|198369.8|198219.8|198269.4|198119.4|557
1607082600000|2020-12-04 11:50:00|198331.1|198181.1|198293.1|198143.1|198345.3|198195.3|198287.5|198137.5|597
1607082900000|2020-12-04 11:55:00|198289.7|198139.7|198286.1|198136.1|198350.6|198200.6|198286.1|198136.1|504
1607083200000|2020-12-04 12:00:00|198287|198137|198333.2|198183.2|198380.5|198230.5|198178|198028|804
1607083500000|2020-12-04 12:05:00|198334.6|198184.6|198230.8|198080.8|198371.2|198221.2|198151|198001|689
1607083800000|2020-12-04 12:10:00|198228.7|198078.7|198021.7|197871.7|198254.2|198104.2|198008.8|197858.8|662
1607084100000|2020-12-04 12:15:00|198024.5|197874.5|197991.8|197841.8|198024.5|197874.5|197840.9|197733.8|794
1607084400000|2020-12-04 12:20:00|197991.9|197841.9|197946.3|197796.3|198046.9|197896.9|197900.8|197750.8|696
1607084700000|2020-12-04 12:25:00|197946.2|197796.2|198116.1|197966.1|198120.9|197970.9|197929.8|197779.8|685
1607085000000|2020-12-04 12:30:00|198121.2|197971.2|198010.2|197860.2|198165.7|198027.4|198008|197858|753
1607085300000|2020-12-04 12:35:00|198008.7|197858.7|198102.4|197952.4|198113.3|197963.3|198008.7|197858.7|641
1607085600000|2020-12-04 12:40:00|198103.3|197953.3|198022.7|197872.7|198143.4|197993.4|197992.8|197842.8|684
1607085900000|2020-12-04 12:45:00|198027|197877|198189.3|198039.3|198195.5|198045.5|198022.5|197872.5|715
1607086200000|2020-12-04 12:50:00|198194|198044|198254.9|198104.9|198272.1|198122.1|198182.1|198032.1|740
1607086500000|2020-12-04 12:55:00|198255.8|198105.8|198262.5|198112.5|198327.2|198177.2|198097.7|197947.7|742
1607086800000|2020-12-04 13:00:00|198257|198107|198144|197994|198266.2|198116.2|198034.6|197884.6|866
1607087100000|2020-12-04 13:05:00|198143.9|197993.9|198250.4|198100.4|198252.4|198102.4|198129.8|197979.8|758
1607087400000|2020-12-04 13:10:00|198248.4|198098.4|198352.7|198202.7|198372.2|198237.9|198241.6|198091.6|764
1607087700000|2020-12-04 13:15:00|198353.9|198203.9|198501.9|198351.9|198557.4|198407.4|198283.6|198133.6|801
1607088000000|2020-12-04 13:20:00|198499.8|198349.8|198434.8|198284.8|198632.5|198482.5|198409.2|198259.2|939
1607088300000|2020-12-04 13:25:00|198434.7|198284.7|198604.2|198285.2|198604.2|198325.6|198248.4|198098.4|908
1607088600000|2020-12-04 13:30:00|198601.6|198282.6|198151.5|198001.5|198639.7|198366.1|197951.6|197801.6|1116
1607088900000|2020-12-04 13:35:00|198157.5|198007.5|198027.8|197877.8|198223.8|198073.8|197920.3|197770.3|1022
1607089200000|2020-12-04 13:40:00|198029.5|197879.5|198239.2|198089.2|198257.2|198107.2|197964|197814|995
1607089500000|2020-12-04 13:45:00|198239.8|198089.8|198618.8|198468.8|198753.9|198603.9|198167|198040.2|1099
1607089800000|2020-12-04 13:50:00|198615.4|198465.4|198614.2|198464.2|198811.1|198661.1|198534|198384|1015
1607090100000|2020-12-04 13:55:00|198614.3|198464.3|198247.7|198097.7|198637.7|198487.7|198241.7|198091.7|979
1607090400000|2020-12-04 14:00:00|198247.4|198097.4|198394|198244|198470.3|198320.3|198127.6|197977.6|1045
1607090700000|2020-12-04 14:05:00|198392|198242|198458.9|198308.9|198511.7|198361.7|198389.9|198239.9|980
1607091000000|2020-12-04 14:10:00|198460.5|198310.5|198358.5|198208.5|198496.8|198346.8|198197.3|198094|943
1607091300000|2020-12-04 14:15:00|198360.2|198210.2|198348.2|198198.2|198394.2|198244.2|198263.4|198113.4|979
1607091600000|2020-12-04 14:20:00|198347.9|198197.9|198305.3|198155.3|198356.1|198247|198146|197996|978
1607091900000|2020-12-04 14:25:00|198304.8|198154.8|198378.3|198228.3|198439|198321.5|198289.3|198149.4|923
1607092200000|2020-12-04 14:30:00|198364.7|198214.7|198028.6|197878.6|198364.7|198214.7|197984.9|197834.9|1074
1607092500000|2020-12-04 14:35:00|198027.5|197877.5|198009|197859|198151.5|198001.5|197966.8|197816.8|1039
1607092800000|2020-12-04 14:40:00|198005.5|197855.5|197931.7|197781.7|198039.3|197889.3|197824.7|197726.1|991
1607093100000|2020-12-04 14:45:00|197932.9|197782.9|197869.4|197719.4|197968.1|197820.4|197836.6|197686.6|900
1607093400000|2020-12-04 14:50:00|197868.6|197718.6|197864.9|197714.9|197934.4|197802.7|197745.6|197595.6|966
1607093700000|2020-12-04 14:55:00|197862|197712|197768|197618|197947.6|197797.6|197750.8|197600.8|924
1607094000000|2020-12-04 15:00:00|197768.2|197618.2|197743.5|197593.5|197920.5|197770.5|197734.1|197584.1|993
1607094300000|2020-12-04 15:05:00|197742.5|197592.5|197924.7|197774.7|197925.1|197775.1|197696.7|197564.1|925
1607094600000|2020-12-04 15:10:00|197922.4|197772.4|198178.4|198028.4|198191.1|198041.1|197867.3|197717.3|983
1607094900000|2020-12-04 15:15:00|198192.4|198042.4|198196.9|198046.9|198252.9|198149.3|198083.3|197933.3|974
1607095200000|2020-12-04 15:20:00|198194.3|198044.3|198237.7|198087.7|198331.5|198181.5|198137.9|197987.9|933
1607095500000|2020-12-04 15:25:00|198238.3|198088.3|198159.1|198009.1|198238.8|198088.8|198129.7|197979.7|886
1607095800000|2020-12-04 15:30:00|198159.3|198009.3|197989.5|197839.5|198181.6|198031.6|197986.1|197836.1|907
1607096100000|2020-12-04 15:35:00|197994|197844|197957.7|197807.7|198007.1|197863.3|197908.6|197780.8|893
1607096400000|2020-12-04 15:40:00|197958.3|197808.3|197912.3|197762.3|197975.1|197825.1|197865.2|197715.2|928
1607096700000|2020-12-04 15:45:00|197912.7|197762.7|198049.7|197899.7|198071.7|197961.6|197884.7|197734.7|1022
1607097000000|2020-12-04 15:50:00|198044.7|197894.7|198154.6|198004.6|198156|198006|197906|197756|952
1607097300000|2020-12-04 15:55:00|198153.9|198003.9|197957.6|197807.6|198155.1|198005.1|197842.4|197732.2|1024
1607097600000|2020-12-04 16:00:00|197962.2|197812.2|197786.5|197636.5|197996.2|197846.2|197749.8|197599.8|1053
1607097900000|2020-12-04 16:05:00|197787.6|197637.6|197768.4|197618.4|197790.8|197640.8|197652|197502|866
1607098200000|2020-12-04 16:10:00|197768.5|197618.5|197773|197623|197909.9|197761.1|197754.3|197604.3|899
1607098500000|2020-12-04 16:15:00|197772.8|197622.8|197889.9|197739.9|197944.2|197828.8|197770.1|197620.1|841
1607098800000|2020-12-04 16:20:00|197887.3|197737.3|197782.5|197632.5|197907.4|197761.2|197782.5|197632.5|861
1607099100000|2020-12-04 16:25:00|197782.3|197632.3|197685.4|197535.4|197842|197694.8|197682.2|197532.2|808
1607099400000|2020-12-04 16:30:00|197684.2|197534.2|197520.2|197370.2|197725.6|197575.6|197506.9|197356.9|943
1607099700000|2020-12-04 16:35:00|197519.5|197369.5|197519.9|197369.9|197571.1|197421.1|197450.1|197346.9|817
1607100000000|2020-12-04 16:40:00|197524.1|197374.1|197506.3|197356.3|197575.1|197425.1|197475|197325|802
1607100300000|2020-12-04 16:45:00|197507|197357|197576.1|197426.1|197588|197438|197507|197357|782
1607100600000|2020-12-04 16:50:00|197575.9|197425.9|197565.5|197415.5|197617.3|197467.3|197527.8|197377.8|729
1607100900000|2020-12-04 16:55:00|197565|197415|197503.3|197453.3|197593.9|197478.7|197485.8|197387.2|695
1607101200000|2020-12-04 17:00:00|197498.1|197448.1|197535.6|197385.6|197622.4|197472.4|197485.4|197380.9|644
1607101500000|2020-12-04 17:05:00|197541.7|197391.7|197591.6|197441.6|197603.4|197469|197491|197341|563
1607101800000|2020-12-04 17:10:00|197591.1|197441.1|197656.9|197506.9|197669.2|197519.2|197561.8|197419.2|697
1607102100000|2020-12-04 17:15:00|197655|197505|197606.3|197456.3|197665.9|197515.9|197500.2|197350.2|732
1607102400000|2020-12-04 17:20:00|197606.2|197456.2|197612.3|197462.3|197635.3|197485.3|197530.2|197431.4|604
1607102700000|2020-12-04 17:25:00|197612.2|197462.2|197660.3|197510.3|197674.8|197560.6|197589.9|197451.1|563
1607103000000|2020-12-04 17:30:00|197665.2|197515.2|197742.8|197592.8|197748.8|197615.5|197621.8|197494|563
1607103300000|2020-12-04 17:35:00|197742.4|197592.4|197749.8|197599.8|197832.2|197682.2|197719.4|197571.2|648
1607103600000|2020-12-04 17:40:00|197749.6|197599.6|197812.6|197662.6|197826.5|197717.3|197744.9|197594.9|657
1607103900000|2020-12-04 17:45:00|197812|197662|197877.3|197727.3|197879.8|197729.8|197809.4|197659.4|588
1607104200000|2020-12-04 17:50:00|197875.8|197725.8|197799.8|197649.8|197879.8|197729.8|197766.8|197643.9|576
1607104500000|2020-12-04 17:55:00|197798.5|197648.5|197807.4|197657.4|197821.2|197705|197727.2|197618.6|628
1607104800000|2020-12-04 18:00:00|197808.3|197658.3|197808.6|197658.6|197837.2|197727.1|197759.4|197638.5|680
1607105100000|2020-12-04 18:05:00|197808.1|197658.1|197743.4|197593.4|197815.7|197665.7|197714.1|197564.1|618
1607105400000|2020-12-04 18:10:00|197745.8|197595.8|197723|197573|197764.5|197614.5|197678.9|197528.9|657
1607105700000|2020-12-04 18:15:00|197722.9|197572.9|197664.2|197514.2|197729|197593.3|197608.4|197478.8|716
1607106000000|2020-12-04 18:20:00|197665|197515|197548.4|197398.4|197675.2|197542.2|197542|197392|612
1607106300000|2020-12-04 18:25:00|197548.3|197398.3|197583.4|197433.4|197597|197447|197530.6|197380.6|636
1607106600000|2020-12-04 18:30:00|197583.3|197433.3|197597.4|197447.4|197606.1|197456.1|197511.9|197361.9|641
1607106900000|2020-12-04 18:35:00|197597.9|197447.9|197614.1|197464.1|197622.4|197521.8|197522.4|197425.8|571
1607107200000|2020-12-04 18:40:00|197615.3|197465.3|197612.2|197462.2|197660.8|197510.8|197569.3|197419.3|658
1607107500000|2020-12-04 18:45:00|197624.4|197474.4|197952.3|197802.3|198004.8|197854.8|197615.4|197465.4|710
1607107800000|2020-12-04 18:50:00|197952|197802|198007.7|197857.7|198007.8|197857.8|197877.2|197727.2|703
1607108100000|2020-12-04 18:55:00|198006.4|197856.4|198037.9|197887.9|198068.6|197936|197961.9|197830.6|679
1607108400000|2020-12-04 19:00:00|198036.4|197886.4|198001.5|197851.5|198037.9|197887.9|197934.6|197833.1|649
1607108700000|2020-12-04 19:05:00|198001.7|197851.7|197953.6|197803.6|198004.6|197877.1|197926.7|197791.6|647
1607109000000|2020-12-04 19:10:00|197953.7|197803.7|198022.4|197872.4|198028.9|197878.9|197896.2|197772.5|546
1607109300000|2020-12-04 19:15:00|198023.3|197873.3|198068.8|197918.8|198098.1|197977.4|197972.1|197858|765
1607109600000|2020-12-04 19:20:00|198071.4|197921.4|198204.5|198054.5|198257|198107|198020.4|197870.4|672
1607109900000|2020-12-04 19:25:00|198204.2|198054.2|198056.2|197906.2|198247.3|198097.3|198017.1|197899.2|718
1607110200000|2020-12-04 19:30:00|198056.9|197906.9|197990.8|197840.8|198065|197915|197917.2|197818.1|685
1607110500000|2020-12-04 19:35:00|197988.4|197838.4|197966.6|197816.6|198017.1|197879.1|197923|197787.4|609
1607110800000|2020-12-04 19:40:00|197966.3|197816.3|197895.8|197745.8|197990|197884.3|197894.5|197744.5|673
1607111100000|2020-12-04 19:45:00|197895.3|197745.3|197778.5|197628.5|197907.4|197757.4|197763.5|197613.5|579
1607111400000|2020-12-04 19:50:00|197779.1|197629.1|197752.2|197602.2|197803.4|197653.4|197737.3|197587.3|653
1607111700000|2020-12-04 19:55:00|197752.7|197602.7|197590.5|197440.5|197787.6|197637.6|197579.6|197429.6|908
1607112000000|2020-12-04 20:00:00|197587.4|197437.4|197630.3|197480.3|197682.6|197532.6|197562.4|197416.5|703
1607112300000|2020-12-04 20:05:00|197630.4|197480.4|197676.9|197526.9|197739.4|197589.4|197625.1|197475.1|664
1607112600000|2020-12-04 20:10:00|197677|197527|197720.2|197570.2|197736.7|197586.7|197659.2|197509.2|597
1607112900000|2020-12-04 20:15:00|197722.1|197572.1|197679.5|197529.5|197736.4|197586.4|197666|197516|652
1607113200000|2020-12-04 20:20:00|197681.1|197531.1|197714|197564|197726.8|197576.8|197670.8|197520.8|583
1607113500000|2020-12-04 20:25:00|197714.3|197564.3|197712.7|197562.7|197808.1|197658.1|197700.4|197550.4|649
1607113800000|2020-12-04 20:30:00|197711.8|197561.8|197757.1|197607.1|197763.8|197613.8|197706.7|197556.7|582
1607114100000|2020-12-04 20:35:00|197757.6|197607.6|197758.8|197608.8|197788.4|197638.4|197744.3|197594.3|560
1607114400000|2020-12-04 20:40:00|197758.4|197608.4|197762.8|197612.8|197790.8|197672|197722|197592|578
1607114700000|2020-12-04 20:45:00|197764.5|197614.5|197735.6|197585.6|197809.8|197659.8|197709.8|197559.8|733
1607115000000|2020-12-04 20:50:00|197741.4|197591.4|197694.6|197544.6|197787.2|197637.2|197689.4|197539.4|696
1607115300000|2020-12-04 20:55:00|197694.9|197544.9|197678.1|197528.1|197766.4|197616.4|197669|197519|691
1607115600000|2020-12-04 21:00:00|197676.7|197526.7|197656.4|197506.4|197694.3|197544.3|197603.9|197453.9|579
1607115900000|2020-12-04 21:05:00|197655.9|197505.9|197663.4|197513.4|197672.3|197522.3|197648.7|197498.7|422
1607116200000|2020-12-04 21:10:00|197663.5|197513.5|197753.8|197603.8|197767.5|197617.5|197657.8|197507.8|572
1607116500000|2020-12-04 21:15:00|197754.5|197604.5|197765.6|197615.6|197786.1|197636.1|197712.5|197562.5|340
1607116800000|2020-12-04 21:20:00|197768|197618|197865.1|197715.1|197884.5|197734.5|197751.3|197601.3|585
1607117100000|2020-12-04 21:25:00|197860.8|197710.8|197774|197624|197879.8|197729.8|197758|197608|518
1607117400000|2020-12-04 21:30:00|197769.2|197619.2|197778.4|197628.4|197809.9|197659.9|197681.1|197531.1|493
1607117700000|2020-12-04 21:35:00|197789.5|197639.5|197837.8|197687.8|197891.3|197741.3|197782|197632|584
1607118000000|2020-12-04 21:40:00|197835.1|197685.1|197851.9|197701.9|197863.7|197713.7|197803|197653|427
1607118300000|2020-12-04 21:45:00|197846|197696|197877.4|197727.4|197910.5|197760.5|197789|197614.5|499
1607118600000|2020-12-04 21:50:00|197865.8|197715.8|197853|197703|198009.3|197773.7|197771|197606.1|411
1607118900000|2020-12-04 21:55:00|197847.8|197697.8|197827|197677|197942.2|197759|197811.5|197548.1|185
1607288400000|2020-12-06 21:00:00|197906.7|197716.7|197905.4|197715.4|197935.5|197745.5|197845|197655|31
1607288700000|2020-12-06 21:05:00|197845|197655|197845|197655|197935.5|197745.5|197845|197655|28
1607289000000|2020-12-06 21:10:00|197909.3|197719.3|197845|197655|197935.5|197745.5|197845|197655|14
1607289300000|2020-12-06 21:15:00|197907|197717|197845|197655|197910|197720|197845|197655|12
1607289600000|2020-12-06 21:20:00|197909.5|197719.5|197995.1|197631.1|198110|197786|197894|197581.5|22
1607289900000|2020-12-06 21:25:00|197920|197730|197970|197780|197998|197780|197912|197548|11
1607290200000|2020-12-06 21:30:00|197958.8|197768.8|197970|197780|198029|197780|197958.8|197632|16
1607290500000|2020-12-06 21:35:00|197960.9|197770.9|197970|197780|197975|197785|197960.9|197770.9|19
1607290800000|2020-12-06 21:40:00|197960.9|197770.9|197984|197794|197984|197794|197960.9|197770.9|13
1607291100000|2020-12-06 21:45:00|197985.5|197795.5|197960.9|197770.9|197996|197806|197960.9|197770.9|23
1607291400000|2020-12-06 21:50:00|197999.5|197809.5|197963.3|197773.3|198109|197810.5|197914|197550|37
1607291700000|2020-12-06 21:55:00|197960.7|197770.7|197984|197794|198241|197877|197895.4|197631.1|31
1607292000000|2020-12-06 22:00:00|197974.3|197784.3|198044.4|197680.4|198044.4|197789.4|197884.2|197643.9|86
1607292300000|2020-12-06 22:05:00|197969.3|197605.3|197895.5|197705.5|198028.9|197750.4|197887.2|197601.2|93
1607292600000|2020-12-06 22:10:00|197896.4|197706.4|198043.6|197719.6|198075|197751|197896|197651.1|213
1607292900000|2020-12-06 22:15:00|198053.7|197729.7|198015.9|197691.9|198068.8|197744.8|197966.2|197642.2|186
1607293200000|2020-12-06 22:20:00|198012|197688|198027.2|197703.2|198083.6|197759.6|197958.8|197634.8|126
1607293500000|2020-12-06 22:25:00|197992.4|197668.4|198031.1|197707.1|198096.5|197772.5|197972.3|197648.3|181
1607293800000|2020-12-06 22:30:00|198017.3|197723.8|198049.3|197725.3|198096.6|197799.1|197945.2|197649.9|304
1607294100000|2020-12-06 22:35:00|198052.3|197728.3|197998.4|197718.7|198052.3|197793|197929.3|197658.5|167
1607294400000|2020-12-06 22:40:00|198000.2|197713.4|198005.9|197699.4|198038.8|197800.6|197924.4|197631.6|170
1607294700000|2020-12-06 22:45:00|198030.9|197706.9|197984.6|197668.1|198030.9|197798.5|197931|197645.8|180
1607295000000|2020-12-06 22:50:00|197966.8|197699.3|197964.6|197640.6|198028.8|197771|197865.6|197615.4|163
1607295300000|2020-12-06 22:55:00|197965.6|197641.6|197977.5|197676.9|198037.5|197791|197891.1|197617|150
1607295600000|2020-12-06 23:00:00|197985.5|197661.5|197884.2|197734.2|198028.7|197753.8|197827|197605.9|830
1607295900000|2020-12-06 23:05:00|197883|197733|197803.1|197653.1|197892.2|197742.2|197780|197630|376
1607296200000|2020-12-06 23:10:00|197799.3|197649.3|197839.9|197689.9|197842|197692|197770|197620|424
1607296500000|2020-12-06 23:15:00|197829.9|197679.9|197792.9|197642.9|197831.5|197681.5|197782.7|197632.7|512
1607296800000|2020-12-06 23:20:00|197795|197645|197737.6|197587.6|197824|197674|197713.6|197563.6|408
1607297100000|2020-12-06 23:25:00|197740.5|197590.5|197755.3|197605.3|197835.8|197685.8|197740.5|197590.5|420
1607297400000|2020-12-06 23:30:00|197762.3|197612.3|197813|197663|197813.9|197663.9|197731.9|197581.9|387
1607297700000|2020-12-06 23:35:00|197813.2|197663.2|197814.3|197664.3|197851.7|197701.7|197801.7|197651.7|382
1607298000000|2020-12-06 23:40:00|197817.7|197667.7|197815.1|197665.1|197864|197714|197775.7|197625.7|368
1607298300000|2020-12-06 23:45:00|197817.2|197667.2|197804.4|197654.4|197876|197726|197768.2|197618.2|353
1607298600000|2020-12-06 23:50:00|197807.3|197657.3|197814.6|197664.6|197874|197724|197799.5|197649.5|370
1607298900000|2020-12-06 23:55:00|197816|197666|197934|197784|197942.1|197792.1|197815.6|197665.6|357
1607299200000|2020-12-07 00:00:00|197938|197788|197962.7|197812.7|197988.5|197838.5|197920.5|197770.5|638
1607299500000|2020-12-07 00:05:00|197963.2|197813.2|198033.8|197883.8|198046.9|197896.9|197930.9|197780.9|698
1607299800000|2020-12-07 00:10:00|198032.1|197882.1|198037.3|197887.3|198070.2|197920.2|198007.7|197857.7|606
1607300100000|2020-12-07 00:15:00|198038.5|197888.5|198038.5|197888.5|198052.5|197902.5|198001.7|197851.7|559
1607300400000|2020-12-07 00:20:00|198039|197889|197997.7|197847.7|198046.9|197896.9|197910.7|197760.7|631
1607300700000|2020-12-07 00:25:00|197996.5|197846.5|197980.5|197830.5|198043.1|197893.1|197962.4|197812.4|577
1607301000000|2020-12-07 00:30:00|197976.6|197826.6|197917.6|197767.6|198000|197850|197898.3|197748.3|555
1607301300000|2020-12-07 00:35:00|197918.5|197768.5|197997.6|197847.6|198018.6|197868.6|197913.9|197763.9|492
1607301600000|2020-12-07 00:40:00|197995.6|197845.6|198002.7|197852.7|198017|197867|197988.3|197838.3|428
1607301900000|2020-12-07 00:45:00|198003.1|197853.1|197959.2|197809.2|198003.1|197853.1|197950.7|197800.7|481
1607302200000|2020-12-07 00:50:00|197959.4|197809.4|197921.2|197771.2|197998.4|197848.4|197917.3|197767.3|532
1607302500000|2020-12-07 00:55:00|197928.2|197778.2|197962.7|197812.7|197973.6|197823.6|197896.2|197746.2|468
1607302800000|2020-12-07 01:00:00|197966|197816|197929.8|197779.8|198005.9|197855.9|197892.5|197742.5|602
1607303100000|2020-12-07 01:05:00|197928.7|197778.7|197994.4|197844.4|198010.5|197860.5|197896.6|197746.6|508
1607303400000|2020-12-07 01:10:00|197994.8|197844.8|198005.2|197855.2|198056.2|197906.2|197974.6|197824.6|566
1607303700000|2020-12-07 01:15:00|198006.5|197856.5|198032|197882|198043.9|197893.9|197995.2|197845.2|605
1607304000000|2020-12-07 01:20:00|198030.9|197880.9|198067.6|197917.6|198069.2|197919.2|198028.6|197878.6|465
1607304300000|2020-12-07 01:25:00|198068.8|197918.8|198044.1|197894.1|198100.7|197950.7|198036.1|197886.1|549
1607304600000|2020-12-07 01:30:00|198044.4|197894.4|198078.9|197928.9|198107.1|197957.1|198024.1|197874.1|584
1607304900000|2020-12-07 01:35:00|198083.8|197933.8|198115.2|197965.2|198126.9|197976.9|198076.2|197926.2|584
1607305200000|2020-12-07 01:40:00|198115.8|197965.8|198109.7|197959.7|198148.8|197998.8|198109|197959|729
1607305500000|2020-12-07 01:45:00|198108.4|197958.4|198089.4|197939.4|198138.5|197988.5|198081.6|197931.6|685
1607305800000|2020-12-07 01:50:00|198089.7|197939.7|198043.8|197893.8|198108.2|197958.2|198031.3|197881.3|635
1607306100000|2020-12-07 01:55:00|198043.7|197893.7|198077.9|197927.9|198088.3|197938.3|198033.7|197883.7|608
1607306400000|2020-12-07 02:00:00|198077.7|197927.7|198080.6|197930.6|198118|197968|198064.5|197914.5|495
1607306700000|2020-12-07 02:05:00|198079.9|197929.9|198078.7|197928.7|198101.4|197951.4|198026.2|197876.2|546
1607307000000|2020-12-07 02:10:00|198078.6|197928.6|198031.8|197881.8|198098|197948|198008.7|197858.7|533
1607307300000|2020-12-07 02:15:00|198030.7|197880.7|198066.2|197916.2|198080.2|197930.2|197998.7|197848.7|584
1607307600000|2020-12-07 02:20:00|198064.7|197914.7|198026.3|197876.3|198067.7|197917.7|197992|197842|474
1607307900000|2020-12-07 02:25:00|198025.8|197875.8|198076.3|197926.3|198105|197955|198022.2|197872.2|525
1607308200000|2020-12-07 02:30:00|198078|197928|198123.9|197973.9|198144.6|197994.6|198052.5|197902.5|630
1607308500000|2020-12-07 02:35:00|198120.1|197970.1|198072.9|197922.9|198125.6|197975.6|198053.3|197903.3|373
1607308800000|2020-12-07 02:40:00|198074.3|197924.3|198114.4|197964.4|198149.9|197999.9|198067.4|197917.4|431
1607309100000|2020-12-07 02:45:00|198111.1|197961.1|198053.5|197903.5|198117.4|197967.4|198024.7|197874.7|436
1607309400000|2020-12-07 02:50:00|198057.1|197907.1|198032.7|197882.7|198065.3|197915.3|198011.1|197861.1|414
1607309700000|2020-12-07 02:55:00|198038.8|197888.8|198073.3|197923.3|198109.1|197959.1|198013.4|197863.4|480
1607310000000|2020-12-07 03:00:00|198077.3|197927.3|198055.2|197905.2|198077.7|197927.7|198025.9|197875.9|526
1607310300000|2020-12-07 03:05:00|198048.7|197898.7|198142.7|197992.7|198161.5|198011.5|198047.6|197897.6|499
1607310600000|2020-12-07 03:10:00|198143.3|197993.3|198112|197962|198144.5|197994.5|198082.6|197932.6|472
1607310900000|2020-12-07 03:15:00|198111.7|197961.7|198073.9|197923.9|198126.8|197976.8|198067|197917|460
1607311200000|2020-12-07 03:20:00|198074.6|197924.6|198015.1|197865.1|198076.6|197926.6|198014.8|197864.8|461
1607311500000|2020-12-07 03:25:00|198011.7|197861.7|198003.1|197853.1|198079|197929|198003.1|197853.1|424
1607311800000|2020-12-07 03:30:00|198004.4|197854.4|197989.9|197839.9|198031.1|197881.1|197958.8|197808.8|439
1607312100000|2020-12-07 03:35:00|197991.4|197841.4|198043.2|197893.2|198051.8|197901.8|197988.5|197838.5|563
1607312400000|2020-12-07 03:40:00|198043|197893|198109.7|197959.7|198112|197962|198039.9|197889.9|515
1607312700000|2020-12-07 03:45:00|198109.8|197959.8|198086.6|197936.6|198118.7|197968.7|198064.9|197914.9|473
1607313000000|2020-12-07 03:50:00|198085.6|197935.6|198089.5|197939.5|198091.5|197941.5|198048.4|197898.4|346
1607313300000|2020-12-07 03:55:00|198088.4|197938.4|198129.7|197979.7|198149|197999|198085.3|197935.3|387
1607313600000|2020-12-07 04:00:00|198131.7|197981.7|198231|198081|198236.4|198086.4|198082.7|197932.7|495
1607313900000|2020-12-07 04:05:00|198230|198080|198187|198037|198232|198082|198174.2|198024.2|412
1607314200000|2020-12-07 04:10:00|198186.7|198036.7|198202.2|198052.2|198220.9|198070.9|198176.6|198026.6|319
1607314500000|2020-12-07 04:15:00|198203.1|198053.1|198191.1|198041.1|198207|198057|198178.7|198028.7|338
1607314800000|2020-12-07 04:20:00|198190.2|198040.2|198231|198081|198235.8|198085.8|198184.3|198034.3|447
1607315100000|2020-12-07 04:25:00|198231.3|198081.3|198241.7|198091.7|198254|198104|198217.4|198067.4|312
1607315400000|2020-12-07 04:30:00|198239.3|198089.3|198238.1|198088.1|198253.5|198103.5|198206.2|198056.2|337
1607315700000|2020-12-07 04:35:00|198241.9|198091.9|198218.7|198068.7|198241.9|198091.9|198190|198040|337
1607316000000|2020-12-07 04:40:00|198217.4|198067.4|198233.8|198083.8|198250.7|198100.7|198193.9|198043.9|397
1607316300000|2020-12-07 04:45:00|198234.8|198084.8|198243.8|198093.8|198250.2|198100.2|198230.7|198080.7|300
1607316600000|2020-12-07 04:50:00|198241.7|198091.7|198227.1|198077.1|198245.8|198095.8|198188|198038|456
1607316900000|2020-12-07 04:55:00|198227.6|198077.6|198231.4|198081.4|198236.8|198086.8|198209.4|198059.4|452
1607317200000|2020-12-07 05:00:00|198229.8|198079.8|198138.8|197988.8|198229.8|198079.8|198132.4|197982.4|483
1607317500000|2020-12-07 05:05:00|198139.2|197989.2|198168.2|198018.2|198185.7|198035.7|198130.6|197980.6|345
1607317800000|2020-12-07 05:10:00|198175.9|198025.9|198179.7|198029.7|198200|198050|198150.2|198000.2|319
1607318100000|2020-12-07 05:15:00|198178.8|198028.8|198188.8|198038.8|198208.7|198058.7|198166.4|198016.4|418
1607318400000|2020-12-07 05:20:00|198194.2|198044.2|198182.6|198032.6|198200.5|198050.5|198167.9|198017.9|396
1607318700000|2020-12-07 05:25:00|198182.5|198032.5|198179.8|198029.8|198220.1|198070.1|198172.8|198022.8|449
1607319000000|2020-12-07 05:30:00|198180|198030|198144.2|197994.2|198182|198032|198108.4|197958.4|479
1607319300000|2020-12-07 05:35:00|198146.9|197996.9|198163.2|198013.2|198179.1|198029.1|198134.4|197984.4|500
1607319600000|2020-12-07 05:40:00|198163.4|198013.4|198163.1|198013.1|198184.3|198034.3|198143.6|197993.6|468
1607319900000|2020-12-07 05:45:00|198164.2|198014.2|198176.5|198026.5|198194|198044|198141.9|197991.9|398
1607320200000|2020-12-07 05:50:00|198174.5|198024.5|198203.8|198053.8|198210.6|198060.6|198173.1|198023.1|406
1607320500000|2020-12-07 05:55:00|198203.3|198053.3|198198.2|198048.2|198214|198064|198169.5|198019.5|340
1607320800000|2020-12-07 06:00:00|198200|198050|198198|198048|198224|198074|198147.3|197997.3|469
1607321100000|2020-12-07 06:05:00|198199.5|198049.5|198200.3|198050.3|198203.2|198053.2|198155.9|198005.9|419
1607321400000|2020-12-07 06:10:00|198200.5|198050.5|198184.4|198034.4|198206.1|198056.1|198177.8|198027.8|463
1607321700000|2020-12-07 06:15:00|198178|198028|198139.6|197989.6|198178|198028|198100.5|197950.5|483
1607322000000|2020-12-07 06:20:00|198139.2|197989.2|198120.4|197970.4|198153.7|198003.7|198107.3|197957.3|437
1607322300000|2020-12-07 06:25:00|198124.7|197974.7|198183.4|198033.4|198184.2|198034.2|198100.8|197950.8|480
1607322600000|2020-12-07 06:30:00|198183.3|198033.3|198339.4|198189.4|198395.1|198245.1|198181|198031|556
1607322900000|2020-12-07 06:35:00|198340.7|198190.7|198360|198210|198479.4|198329.4|198336|198186|446
1607323200000|2020-12-07 06:40:00|198361.2|198211.2|198387.8|198237.8|198437.1|198287.1|198346.8|198196.8|433
1607323500000|2020-12-07 06:45:00|198388|198238|198377.2|198227.2|198441.8|198291.8|198371.7|198221.7|393
1607323800000|2020-12-07 06:50:00|198376.5|198226.5|198380.7|198230.7|198429.6|198279.6|198345.9|198195.9|380
1607324100000|2020-12-07 06:55:00|198380.1|198230.1|198466.4|198316.4|198466.4|198316.4|198366.8|198216.8|419
1607324400000|2020-12-07 07:00:00|198461.4|198311.4|198381.1|198231.1|198490.2|198340.2|198368.3|198218.3|627
1607324700000|2020-12-07 07:05:00|198382.2|198232.2|198546.4|198396.4|198555.2|198405.2|198370.5|198220.5|659
1607325000000|2020-12-07 07:10:00|198544.8|198394.8|198539.2|198389.2|198595|198445|198475.4|198325.4|560
1607325300000|2020-12-07 07:15:00|198540.6|198390.6|198500.9|198350.9|198575.7|198425.7|198476.6|198326.6|623
1607325600000|2020-12-07 07:20:00|198500.8|198350.8|198483.5|198333.5|198539.9|198389.9|198471.2|198321.2|498
1607325900000|2020-12-07 07:25:00|198482.5|198332.5|198571.1|198421.1|198607.5|198457.5|198478.6|198328.6|587
1607326200000|2020-12-07 07:30:00|198572.2|198422.2|198568.8|198418.8|198594.5|198444.5|198540.7|198390.7|574
1607326500000|2020-12-07 07:35:00|198554|198404|198542.3|198392.3|198587|198437|198501.9|198351.9|668
1607326800000|2020-12-07 07:40:00|198542.9|198392.9|198513.1|198363.1|198546.4|198396.4|198454.3|198304.3|582
1607327100000|2020-12-07 07:45:00|198512.3|198362.3|198367.6|198217.6|198556.5|198406.5|198364.2|198214.2|667
1607327400000|2020-12-07 07:50:00|198367.8|198217.8|198377.8|198227.8|198392.5|198242.5|198341.9|198191.9|600
1607327700000|2020-12-07 07:55:00|198376.7|198226.7|198366.8|198216.8|198403.8|198253.8|198341|198191|569
1607328000000|2020-12-07 08:00:00|198367.4|198217.4|198625|198475|198674.5|198524.5|198367.4|198217.4|877
1607328300000|2020-12-07 08:05:00|198624.8|198474.8|198625.4|198475.4|198746.7|198596.7|198591|198441|805
1607328600000|2020-12-07 08:10:00|198621|198471|198770.6|198620.6|198807.9|198657.9|198616.5|198466.5|860
1607328900000|2020-12-07 08:15:00|198761|198611|198725|198575|198767.6|198617.6|198642.5|198492.5|784
1607329200000|2020-12-07 08:20:00|198722.3|198572.3|198856.7|198706.7|198934.6|198784.6|198722.3|198572.3|793
1607329500000|2020-12-07 08:25:00|198857.4|198707.4|199029.4|198879.4|199058.1|198908.1|198855.5|198705.5|856
1607329800000|2020-12-07 08:30:00|199049.8|198899.8|199016.1|198866.1|199164.4|199014.4|199009|198859|893
1607330100000|2020-12-07 08:35:00|199020.8|198870.8|199010.4|198860.4|199105|198955|198945|198795|887
1607330400000|2020-12-07 08:40:00|199011.5|198861.5|199060.4|198910.4|199102.1|198952.1|198947.1|198797.1|740
1607330700000|2020-12-07 08:45:00|199060.7|198910.7|198983.2|198833.2|199065.5|198915.5|198929.3|198779.3|722
1607331000000|2020-12-07 08:50:00|198986.9|198836.9|198937.9|198787.9|199024.8|198874.8|198921.4|198771.4|830
1607331300000|2020-12-07 08:55:00|198939.9|198789.9|199014.8|198864.8|199055.8|198905.8|198917.1|198767.1|794
1607331600000|2020-12-07 09:00:00|199014.3|198864.3|199181.4|199031.4|199218.1|199068.1|198967.5|198817.5|868
1607331900000|2020-12-07 09:05:00|199180.8|199030.8|199296.4|199146.4|199310.6|199160.6|199155.4|199005.4|822
1607332200000|2020-12-07 09:10:00|199290.3|199140.3|199549|199399|199591.3|199441.3|199253.5|199103.5|824
1607332500000|2020-12-07 09:15:00|199549.2|199399.2|199686.2|199536.2|199853.4|199703.4|199542|199392|844
1607332800000|2020-12-07 09:20:00|199685.7|199535.7|199747.5|199597.5|199794.9|199644.9|199681.7|199531.7|758
1607333100000|2020-12-07 09:25:00|199751.2|199601.2|199656.7|199506.7|199755|199605|199628.5|199478.5|671
1607333400000|2020-12-07 09:30:00|199657.5|199507.5|199484.4|199334.4|199657.5|199507.5|199445.2|199295.2|767
1607333700000|2020-12-07 09:35:00|199485.6|199335.6|199451.2|199301.2|199546.9|199396.9|199423.7|199273.7|746
1607334000000|2020-12-07 09:40:00|199452.8|199302.8|199526.2|199376.2|199536.2|199386.2|199422.7|199272.7|757
1607334300000|2020-12-07 09:45:00|199515.3|199365.3|199302.9|199152.9|199537.6|199387.6|199294.1|199144.1|687
1607334600000|2020-12-07 09:50:00|199303.8|199153.8|199344.4|199194.4|199382|199232|199292.9|199142.9|768
1607334900000|2020-12-07 09:55:00|199348|199198|199332.7|199182.7|199429|199279|199310.4|199160.4|686
1607335200000|2020-12-07 10:00:00|199334.5|199184.5|199338.4|199188.4|199375.1|199225.1|199247.9|199097.9|673
1607335500000|2020-12-07 10:05:00|199339.7|199189.7|199311.1|199161.1|199362.5|199212.5|199298.1|199148.1|678
1607335800000|2020-12-07 10:10:00|199311.3|199161.3|199175.7|199025.7|199334.2|199184.2|199168.8|199018.8|676
1607336100000|2020-12-07 10:15:00|199173.5|199023.5|199066.3|198916.3|199219.3|199069.3|199061.9|198911.9|650
1607336400000|2020-12-07 10:20:00|199066.5|198916.5|199016|198866|199111.6|198961.6|198990.9|198840.9|717
1607336700000|2020-12-07 10:25:00|199017.7|198867.7|198878.2|198728.2|199023.6|198873.6|198875.5|198725.5|638
1607337000000|2020-12-07 10:30:00|198879.9|198729.9|199023.2|198873.2|199031.4|198881.4|198851.3|198701.3|669
1607337300000|2020-12-07 10:35:00|199023.1|198873.1|199187.5|199037.5|199191.8|199041.8|199020.6|198870.6|634
1607337600000|2020-12-07 10:40:00|199185.8|199035.8|199200.9|199050.9|199307.1|199157.1|199180|199030|705
1607337900000|2020-12-07 10:45:00|199202.3|199052.3|199118.8|198968.8|199232.6|199082.6|199104.4|198954.4|689
1607338200000|2020-12-07 10:50:00|199119.4|198969.4|199079.6|198929.6|199189.8|199039.8|199079.6|198929.6|618
1607338500000|2020-12-07 10:55:00|199099.9|198949.9|199152.2|199002.2|199185.8|199035.8|199037.4|198887.4|690
1607338800000|2020-12-07 11:00:00|199151.7|199001.7|199103.9|198953.9|199176.8|199026.8|199073.6|198923.6|666
1607339100000|2020-12-07 11:05:00|199104.5|198954.5|198993.4|198843.4|199104.6|198954.6|198990.5|198840.5|715
1607339400000|2020-12-07 11:10:00|198992.9|198842.9|198982.8|198832.8|199001.8|198851.8|198916.8|198766.8|719
1607339700000|2020-12-07 11:15:00|198982.5|198832.5|198991.2|198841.2|199072|198922|198933.8|198783.8|704
1607340000000|2020-12-07 11:20:00|198992.1|198842.1|198994.2|198844.2|199022.5|198872.5|198950.3|198800.3|578
1607340300000|2020-12-07 11:25:00|198995.2|198845.2|199017.5|198867.5|199137.2|198987.2|198977.5|198827.5|701
1607340600000|2020-12-07 11:30:00|199011.3|198861.3|199110.7|198960.7|199128|198978|199011.3|198861.3|699
1607340900000|2020-12-07 11:35:00|199110.2|198960.2|199123.4|198973.4|199136|198986|199077.8|198927.8|613
1607341200000|2020-12-07 11:40:00|199121.6|198971.6|199142.5|198992.5|199161.1|199011.1|199049|198899|742
1607341500000|2020-12-07 11:45:00|199146|198996|199181.4|199031.4|199185.1|199035.1|199062.9|198912.9|785
1607341800000|2020-12-07 11:50:00|199182.9|199032.9|199223|199073|199228.9|199078.9|199099|198949|743
1607342100000|2020-12-07 11:55:00|199219.6|199069.6|199094.9|198944.9|199228.4|199078.4|199066.1|198916.1|743
1607342400000|2020-12-07 12:00:00|199097.2|198947.2|199260.8|199110.8|199290.7|199140.7|199095.4|198945.4|739
1607342700000|2020-12-07 12:05:00|199261.1|199111.1|199212|199062|199275.7|199125.7|199180.3|199030.3|656
1607343000000|2020-12-07 12:10:00|199214.3|199064.3|199102.6|198952.6|199222.1|199072.1|199044.5|198906.1|656
1607343300000|2020-12-07 12:15:00|199102.5|198952.5|199237|199087|199244|199094|199082.6|198932.6|693
1607343600000|2020-12-07 12:20:00|199233.7|199083.7|199189.1|199039.1|199236.7|199089.5|199081.7|198934|687
1607343900000|2020-12-07 12:25:00|199189.2|199039.2|199076.5|198926.5|199319|199169|199063|198913|634
1607344200000|2020-12-07 12:30:00|199074.4|198924.4|199126|198976|199170.6|199020.6|199040.1|198890.1|642
1607344500000|2020-12-07 12:35:00|199124.8|198974.8|199049.9|198899.9|199127.1|198977.1|198987.9|198844.6|642
1607344800000|2020-12-07 12:40:00|199049.2|198899.2|199031|198881|199081.3|198931.3|198965.6|198849.2|682
1607345100000|2020-12-07 12:45:00|199035.2|198885.2|199104.4|198954.4|199131|198998.7|198989.2|198874.9|757
1607345400000|2020-12-07 12:50:00|199105|198955|198906.7|198756.7|199106.6|198956.6|198892.6|198742.6|744
1607345700000|2020-12-07 12:55:00|198907.2|198757.2|198794.3|198644.3|198944|198794|198702|198552|784
1607346000000|2020-12-07 13:00:00|198789.1|198639.1|198617.7|198467.7|198837.4|198702.6|198569.6|198460.9|888
1607346300000|2020-12-07 13:05:00|198616.5|198466.5|198504|198354|198641|198511|198446.8|198305.1|818
1607346600000|2020-12-07 13:10:00|198499.4|198349.4|198720.2|198570.2|198738.8|198611|198496.5|198346.5|834
1607346900000|2020-12-07 13:15:00|198717.5|198567.5|198725.7|198575.7|198851.8|198701.8|198664.6|198528.7|921
1607347200000|2020-12-07 13:20:00|198725.5|198575.5|198595.3|198445.3|198730.6|198580.6|198549.3|198399.3|860
1607347500000|2020-12-07 13:25:00|198595.9|198445.9|198474.7|198324.7|198629.2|198479.2|198474.7|198324.7|790
1607347800000|2020-12-07 13:30:00|198479.3|198329.3|198637.1|198487.1|198647.5|198500|198398.7|198297.5|860
1607348100000|2020-12-07 13:35:00|198637.2|198487.2|198681|198531|198737.6|198587.6|198563.2|198413.2|886
1607348400000|2020-12-07 13:40:00|198683.1|198533.1|198519.6|198369.6|198683.3|198533.3|198419.7|198301.3|873
1607348700000|2020-12-07 13:45:00|198518.1|198368.1|198604.7|198454.7|198678.8|198528.8|198516.5|198366.5|773
1607349000000|2020-12-07 13:50:00|198606.7|198456.7|198662.7|198512.7|198666.7|198561.5|198545|198395|813
1607349300000|2020-12-07 13:55:00|198662.8|198512.8|198552.4|198402.4|198669.5|198519.5|198500.5|198350.5|815
1607349600000|2020-12-07 14:00:00|198550.3|198400.3|198484.9|198334.9|198620.1|198481.7|198436.7|198334.2|812
1607349900000|2020-12-07 14:05:00|198485.7|198335.7|198380.6|198230.6|198525.5|198405.8|198336.1|198220.3|744
1607350200000|2020-12-07 14:10:00|198384.3|198234.3|198398.2|198248.2|198468.8|198331.1|198360.7|198223.3|790
1607350500000|2020-12-07 14:15:00|198399.2|198249.2|198457.5|198307.5|198484.3|198372.5|198342.1|198192.1|770
1607350800000|2020-12-07 14:20:00|198458.4|198308.4|198425.2|198275.2|198509.9|198359.9|198384.2|198234.2|706
1607351100000|2020-12-07 14:25:00|198424.5|198274.5|198442|198292|198479.6|198366.7|198308.4|198216.9|676
1607351400000|2020-12-07 14:30:00|198442.1|198292.1|198135.7|197985.7|198455.5|198305.5|198101|197976.1|956
1607351700000|2020-12-07 14:35:00|198132.4|197982.4|198232.9|198082.9|198257.2|198107.2|198060.8|197918.7|943
1607352000000|2020-12-07 14:40:00|198227.2|198077.2|198250|198100|198328.7|198178.7|198194.5|198072.9|997
1607352300000|2020-12-07 14:45:00|198248.7|198098.7|198401.1|198251.1|198414.7|198281.5|198223|198073|987
1607352600000|2020-12-07 14:50:00|198401.2|198251.2|198453|198303|198480.9|198375.1|198343|198218.1|920
1607352900000|2020-12-07 14:55:00|198453.3|198303.3|198386.4|198236.4|198489.3|198369.7|198383.6|198233.6|906
1607353200000|2020-12-07 15:00:00|198387.9|198237.9|198311.6|198161.6|198406.6|198256.6|198235.4|198129.6|956
1607353500000|2020-12-07 15:05:00|198309.3|198159.3|198324.8|198174.8|198429.1|198296.3|198278.8|198141.5|910
1607353800000|2020-12-07 15:10:00|198324.6|198174.6|198298.2|198148.2|198350.6|198226.2|198179.6|198058.2|854
1607354100000|2020-12-07 15:15:00|198278.8|198128.8|198390.4|198240.4|198429.3|198281.7|198265.2|198115.2|896
1607354400000|2020-12-07 15:20:00|198387.7|198237.7|198405.9|198255.9|198431.3|198287|198328.2|198178.2|828
1607354700000|2020-12-07 15:25:00|198406.1|198256.1|198507.1|198357.1|198515.5|198365.5|198363.2|198213.2|849
1607355000000|2020-12-07 15:30:00|198506.8|198356.8|198472.1|198322.1|198524.2|198416.8|198420.1|198272.3|810
1607355300000|2020-12-07 15:35:00|198472.5|198322.5|198479.6|198329.6|198510.4|198378.2|198390.2|198288.5|765
1607355600000|2020-12-07 15:40:00|198479.5|198329.5|198476.4|198326.4|198490.4|198387.9|198435.2|198302.9|757
1607355900000|2020-12-07 15:45:00|198476.5|198326.5|198467.6|198317.6|198500.5|198374.9|198414.9|198281|833
1607356200000|2020-12-07 15:50:00|198468.9|198318.9|198397.9|198247.9|198500.1|198397.1|198347.1|198197.1|871
1607356500000|2020-12-07 15:55:00|198399|198249|198356.1|198206.1|198422.9|198294.2|198271.6|198121.6|892
1607356800000|2020-12-07 16:00:00|198354|198204|198369.3|198219.3|198381.7|198260.9|198298.2|198161.4|833
1607357100000|2020-12-07 16:05:00|198363.1|198213.1|198207.9|198057.9|198433.7|198315.8|198170.3|198054.7|787
1607357400000|2020-12-07 16:10:00|198211.4|198061.4|197957.3|197807.3|198211.4|198061.4|197949.6|197799.6|807
1607357700000|2020-12-07 16:15:00|197963.4|197813.4|198027.4|197877.4|198053.6|197903.6|197948.1|197804.8|806
1607358000000|2020-12-07 16:20:00|198027.3|197877.3|197968.7|197818.7|198095.8|197945.8|197954|197814.1|811
1607358300000|2020-12-07 16:25:00|197968.9|197818.9|197954|197804|198027.2|197901.4|197899|197790.7|793
1607358600000|2020-12-07 16:30:00|197950.3|197800.3|197933|197783|197952.7|197833.2|197831.9|197713.9|721
1607358900000|2020-12-07 16:35:00|197931.6|197781.6|198016|197866|198021.7|197887|197885|197781|635
1607359200000|2020-12-07 16:40:00|198015.2|197865.2|198093.7|197943.7|198209.3|198059.3|197966.7|197816.7|700
1607359500000|2020-12-07 16:45:00|198093.6|197943.6|198241.7|198091.7|198244.1|198094.1|198090|197940|752
1607359800000|2020-12-07 16:50:00|198238.5|198088.5|198247.3|198097.3|198251|198118.9|198146.4|198045.4|765
1607360100000|2020-12-07 16:55:00|198249.6|198099.6|198192.3|198042.3|198276.9|198160.8|198118.8|198000.5|748
1607360400000|2020-12-07 17:00:00|198194.2|198044.2|198190.9|198140.9|198295.4|198183.1|198151.5|198001.5|713
1607360700000|2020-12-07 17:05:00|198189.6|198139.6|198197.3|198047.3|198259.2|198161.4|198157.9|198045.3|711
1607361000000|2020-12-07 17:10:00|198197.4|198047.4|198111.6|197961.6|198200|198086.7|198082.9|197958.2|712
1607361300000|2020-12-07 17:15:00|198111.4|197961.4|198144|197994|198200.7|198098.3|198080.1|197955.8|687
1607361600000|2020-12-07 17:20:00|198142.6|197992.6|198273.8|198123.8|198299.2|198149.2|198099|197989.5|671
1607361900000|2020-12-07 17:25:00|198273.9|198123.9|198285.4|198135.4|198322.9|198221.9|198199.7|198063.9|762
1607362200000|2020-12-07 17:30:00|198282.7|198132.7|198279|198129|198354.2|198248.2|198229.2|198123.3|758
1607362500000|2020-12-07 17:35:00|198278.7|198128.7|198277.5|198127.5|198332.7|198211.7|198199.4|198107.5|634
1607362800000|2020-12-07 17:40:00|198276.3|198126.3|198191.9|198041.9|198283.6|198182.6|198111.3|197991.7|731
1607363100000|2020-12-07 17:45:00|198190.9|198040.9|198220.4|198070.4|198251.5|198134|198128.6|198026.8|634
1607363400000|2020-12-07 17:50:00|198222.1|198072.1|198146.7|197996.7|198225.1|198117.9|198067.7|197971.9|717
1607363700000|2020-12-07 17:55:00|198146.9|197996.9|198161.4|198011.4|198179.2|198079|198044.7|197934.9|704
1607364000000|2020-12-07 18:00:00|198156.4|198006.4|198273.8|198123.8|198294.3|198145.4|198143.8|197995|635
1607364300000|2020-12-07 18:05:00|198273.7|198123.7|198279.7|198229.7|198379.5|198280.5|198253.4|198103.4|713
1607364600000|2020-12-07 18:10:00|198277.7|198227.7|198550.6|198400.6|198583.6|198453.8|198277.7|198178.7|783
1607364900000|2020-12-07 18:15:00|198522.1|198372.1|198498|198348|198543.9|198405.7|198408.1|198304.4|805
1607365200000|2020-12-07 18:20:00|198500.3|198350.3|198476.3|198326.3|198538.8|198435.5|198401.3|198275.3|713
1607365500000|2020-12-07 18:25:00|198473.8|198323.8|198517.1|198367.1|198575|198472.3|198427.5|198321.7|741
1607365800000|2020-12-07 18:30:00|198518.1|198368.1|198611.4|198461.4|198637.9|198487.9|198450.8|198352.9|741
1607366100000|2020-12-07 18:35:00|198610.9|198460.9|198649.4|198499.4|198667.1|198565.1|198589.6|198439.6|775
1607366400000|2020-12-07 18:40:00|198649.8|198499.8|198768.6|198618.6|198827.7|198717.6|198649.7|198499.7|812
1607366700000|2020-12-07 18:45:00|198763.1|198613.1|198708.3|198558.3|198917.2|198767.2|198704.5|198557|932
1607367000000|2020-12-07 18:50:00|198708.7|198558.7|198660.9|198510.9|198755.3|198636.7|198647.8|198509.7|817
1607367300000|2020-12-07 18:55:00|198658.4|198508.4|198553.9|198403.9|198660.9|198547.5|198487|198377.3|736
1607367600000|2020-12-07 19:00:00|198553.7|198403.7|198544|198394|198591.4|198475.9|198506|198385.2|668
1607367900000|2020-12-07 19:05:00|198544.2|198394.2|198643.2|198493.2|198655.4|198536|198466.4|198348.2|736
1607368200000|2020-12-07 19:10:00|198643.1|198493.1|198615.1|198465.1|198676|198549.1|198555.9|198446.8|695
1607368500000|2020-12-07 19:15:00|198618|198468|198701.3|198551.3|198725.1|198608.4|198608.4|198460.7|716
1607368800000|2020-12-07 19:20:00|198701.8|198551.8|198750.9|198700.9|198802.8|198708.8|198649|198544.4|751
1607369100000|2020-12-07 19:25:00|198751.4|198701.4|198788.9|198638.9|198818.3|198708.1|198704.6|198628.1|611
1607369400000|2020-12-07 19:30:00|198791.3|198641.3|198823.8|198673.8|198855.4|198739.9|198730.8|198623.1|727
1607369700000|2020-12-07 19:35:00|198823.9|198673.9|198734.9|198584.9|198831.4|198724.4|198690.4|198584.9|721
1607370000000|2020-12-07 19:40:00|198734.5|198584.5|198549.3|198499.3|198745.8|198642.2|198544.8|198443.8|672
1607370300000|2020-12-07 19:45:00|198547|198497|198543|198393|198570|198499.5|198491.3|198362.6|712
1607370600000|2020-12-07 19:50:00|198542.9|198392.9|198663.1|198513.1|198677.7|198540.2|198520|198391.5|731
1607370900000|2020-12-07 19:55:00|198664.1|198514.1|198537.9|198387.9|198673.8|198572.2|198502.5|198372.3|810
1607371200000|2020-12-07 20:00:00|198535.5|198385.5|198684.7|198534.7|198716|198566|198485.8|198335.8|825
1607371500000|2020-12-07 20:05:00|198696|198546|198803.1|198653.1|198852.6|198702.6|198645|198495|705
1607371800000|2020-12-07 20:10:00|198804.3|198654.3|198737.4|198587.4|198805.3|198655.3|198655.8|198538.2|737
1607372100000|2020-12-07 20:15:00|198741.8|198591.8|198740.6|198590.6|198757.8|198607.8|198694.1|198544.1|625
1607372400000|2020-12-07 20:20:00|198739.4|198589.4|198678.8|198528.8|198798.6|198648.6|198670.7|198520.7|669
1607372700000|2020-12-07 20:25:00|198677.6|198527.6|198582.9|198432.9|198692|198542|198581.4|198431.4|741
1607373000000|2020-12-07 20:30:00|198581|198431|198557.7|198407.7|198595.6|198474.5|198451.9|198340.5|802
1607373300000|2020-12-07 20:35:00|198557.5|198407.5|198686.6|198536.6|198694.7|198544.7|198557.2|198407.2|781
1607373600000|2020-12-07 20:40:00|198688.9|198538.9|198768.5|198618.5|198878.4|198728.4|198675.4|198525.4|791
1607373900000|2020-12-07 20:45:00|198765.7|198615.7|198778.6|198628.6|198803.3|198653.3|198688.5|198538.5|789
1607374200000|2020-12-07 20:50:00|198779|198629|198687|198537|198801.5|198651.5|198676.8|198526.8|755
1607374500000|2020-12-07 20:55:00|198687.5|198537.5|198610.2|198460.2|198691.5|198574.4|198594.1|198444.1|775
1607374800000|2020-12-07 21:00:00|198609.2|198459.2|198681.9|198531.9|198705.7|198583.6|198582.6|198432.6|664
1607375100000|2020-12-07 21:05:00|198681.4|198531.4|198639.6|198489.6|198684.3|198534.3|198628.5|198478.5|603
1607375400000|2020-12-07 21:10:00|198638.5|198488.5|198693.9|198543.9|198710.4|198560.4|198635.6|198485.6|667
1607375700000|2020-12-07 21:15:00|198690.6|198540.6|198661.5|198511.5|198699.2|198549.2|198651.2|198501.2|523
1607376000000|2020-12-07 21:20:00|198662.1|198512.1|198656.9|198506.9|198667.7|198517.7|198619.9|198469.9|540
1607376300000|2020-12-07 21:25:00|198657.6|198507.6|198648.8|198498.8|198703.7|198553.7|198644.3|198494.3|425
1607376600000|2020-12-07 21:30:00|198649.4|198499.4|198677.2|198527.2|198690.7|198540.7|198649.4|198499.4|432
1607376900000|2020-12-07 21:35:00|198677|198527|198663.6|198513.6|198686.7|198536.7|198655.7|198505.7|415
1607377200000|2020-12-07 21:40:00|198665|198515|198695.2|198545.2|198716.7|198566.7|198661.5|198511.5|359
1607377500000|2020-12-07 21:45:00|198694.6|198544.6|198758.2|198608.2|198786.1|198636.1|198672.7|198522.7|482
1607377800000|2020-12-07 21:50:00|198758|198608|199065.1|198915.1|199135.9|198985.9|198728.6|198578.6|635
1607378100000|2020-12-07 21:55:00|199063|198913|199029|198710|199219.4|199031.5|199024.9|198705.9|493
1607378400000|2020-12-07 22:00:00|199007.9|198688.9|199111.1|198792.1|199144.4|198830.1|198987.7|198668.7|73
1607378700000|2020-12-07 22:05:00|199101.5|198782.5|199144.8|198825.8|199185.6|198901.7|198984.7|198665.7|313
1607379000000|2020-12-07 22:10:00|199137.4|198818.4|199100.4|198781.4|199159.3|198917.9|199005|198728|255
1607379300000|2020-12-07 22:15:00|199058.5|198801.5|199083|198764|199138.9|198860.5|199010.5|198720.2|330
1607379600000|2020-12-07 22:20:00|199081.4|198762.4|199106.6|198787.6|199146.9|198903.1|199001|198730.2|223
1607379900000|2020-12-07 22:25:00|199094.5|198820.1|199127.1|198808.1|199158.6|198839.6|199085|198785.5|283
1607380200000|2020-12-07 22:30:00|199122.6|198803.6|199036.8|198886.8|199169.2|198897|199020.6|198776.9|326
1607380500000|2020-12-07 22:35:00|199103|198817.6|199082.8|198797.5|199164.6|198900.1|199025|198782.9|245
1607380800000|2020-12-07 22:40:00|199098.4|198805|199086.4|198835.4|199106|198900.4|199021.1|198787.3|213
1607381100000|2020-12-07 22:45:00|199107.1|198834.4|199076.4|198823.2|199177.9|198906.3|199030.3|198785.1|253
1607381400000|2020-12-07 22:50:00|199021.5|198871.5|199009.9|198859.9|199099.8|198913.4|199000.5|198777.5|270
1607381700000|2020-12-07 22:55:00|199012.6|198862.6|199099.6|198808.7|199200.1|198890.5|198998.1|198773.8|262
1607382000000|2020-12-07 23:00:00|199008|198858|199039.1|198889.1|199072.7|198922.7|198997.5|198847.5|620
1607382300000|2020-12-07 23:05:00|199036|198886|199037.9|198887.9|199044.5|198894.5|199025.8|198875.8|326
1607382600000|2020-12-07 23:10:00|199038.4|198888.4|199054.7|198904.7|199081.3|198931.3|199032|198882|358
1607382900000|2020-12-07 23:15:00|199050.8|198900.8|199045.3|198895.3|199083.5|198933.5|199041.4|198891.4|428
1607383200000|2020-12-07 23:20:00|199049.1|198899.1|199007.3|198857.3|199058.4|198908.4|198999.7|198849.7|403
1607383500000|2020-12-07 23:25:00|199009.1|198859.1|198986.7|198836.7|199009.1|198859.1|198977.9|198827.9|239
1607383800000|2020-12-07 23:30:00|198984.9|198834.9|198940.5|198790.5|198990.3|198840.3|198939.7|198789.7|295
1607384100000|2020-12-07 23:35:00|198947.7|198797.7|199057.9|198907.9|199066.9|198916.9|198922.5|198772.5|432
1607384400000|2020-12-07 23:40:00|199058.6|198908.6|199051.1|198901.1|199060.3|198910.3|199042.2|198892.2|451
1607384700000|2020-12-07 23:45:00|199048.7|198898.7|199003.4|198853.4|199053|198903|198958.8|198808.8|529
1607385000000|2020-12-07 23:50:00|199003.3|198853.3|199004.6|198854.6|199038|198888|198966.6|198816.6|338
1607385300000|2020-12-07 23:55:00|199002.7|198852.7|199051.1|198901.1|199055.6|198905.6|198999.2|198849.2|321
1607385600000|2020-12-08 00:00:00|199053.9|198903.9|199064|198914|199099.3|198949.3|199004.6|198854.6|527
1607385900000|2020-12-08 00:05:00|199063.9|198913.9|199043.8|198893.8|199094.1|198944.1|199037.8|198887.8|525
1607386200000|2020-12-08 00:10:00|199043.5|198893.5|199111.4|198961.4|199113.4|198963.4|199034.6|198884.6|509
1607386500000|2020-12-08 00:15:00|199111|198961|199036|198886|199111.1|198961.1|199035.4|198885.4|456
1607386800000|2020-12-08 00:20:00|199036.6|198886.6|199019.9|198869.9|199056.1|198906.1|199016.4|198866.4|435
1607387100000|2020-12-08 00:25:00|199020.3|198870.3|199076.6|198926.6|199078|198928|198996.2|198846.2|359
1607387400000|2020-12-08 00:30:00|199075.2|198925.2|198987.8|198837.8|199082.5|198932.5|198976.4|198826.4|505
1607387700000|2020-12-08 00:35:00|198988|198838|198965|198815|199005.7|198855.7|198951.4|198801.4|476
1607388000000|2020-12-08 00:40:00|198963.1|198813.1|198983|198833|199011.2|198861.2|198957.5|198807.5|456
1607388300000|2020-12-08 00:45:00|198982.5|198832.5|198937.3|198787.3|199009.9|198859.9|198937.3|198787.3|488
1607388600000|2020-12-08 00:50:00|198935.2|198785.2|199159.6|199009.6|199159.6|199009.6|198890.7|198766.6|534
1607388900000|2020-12-08 00:55:00|199165.2|199015.2|199125.4|198975.4|199172.1|199022.1|199111.7|198961.7|541
1607389200000|2020-12-08 01:00:00|199123.2|198973.2|199022.1|198872.1|199133.4|198983.4|198991.4|198841.4|592
1607389500000|2020-12-08 01:05:00|199021.6|198871.6|199004.8|198854.8|199057.2|198907.2|198947.9|198797.9|603
1607389800000|2020-12-08 01:10:00|199006.7|198856.7|199012.4|198862.4|199014.8|198864.8|198968.3|198818.3|467
1607390100000|2020-12-08 01:15:00|199015.7|198865.7|199006.8|198856.8|199054.6|198904.6|198971.7|198821.7|560
1607390400000|2020-12-08 01:20:00|199011.4|198861.4|198985.7|198835.7|199047.9|198897.9|198980.2|198830.2|464
1607390700000|2020-12-08 01:25:00|198987.5|198837.5|198999.7|198849.7|199037.1|198887.1|198916.8|198766.8|629
1607391000000|2020-12-08 01:30:00|198998.7|198848.7|198961.7|198811.7|199031.4|198881.4|198915.2|198765.2|694
1607391300000|2020-12-08 01:35:00|198963.7|198813.7|198964.8|198814.8|198977.9|198827.9|198915.7|198765.7|574
1607391600000|2020-12-08 01:40:00|198965.2|198815.2|198952.1|198802.1|199009|198859|198940.8|198790.8|507
1607391900000|2020-12-08 01:45:00|198951.2|198801.2|198865.9|198715.9|198951.2|198801.2|198842.7|198692.7|531
1607392200000|2020-12-08 01:50:00|198866.3|198716.3|198871.9|198721.9|198928.4|198778.4|198846.4|198696.4|570
1607392500000|2020-12-08 01:55:00|198868.5|198718.5|198963|198813|199014.3|198864.3|198868.5|198718.5|644
1607392800000|2020-12-08 02:00:00|198965.5|198815.5|199007.2|198857.2|199018.7|198868.7|198932.2|198782.2|479
1607393100000|2020-12-08 02:05:00|199006.8|198856.8|198941|198791|199007.7|198857.7|198931.2|198781.2|484
1607393400000|2020-12-08 02:10:00|198936.4|198786.4|198953.3|198803.3|198972|198822|198928.1|198778.1|434
1607393700000|2020-12-08 02:15:00|198953.5|198803.5|198976.8|198826.8|198997.6|198847.6|198949.6|198799.6|396
1607394000000|2020-12-08 02:20:00|198976.5|198826.5|198944.4|198794.4|198976.5|198826.5|198933|198783|419
1607394300000|2020-12-08 02:25:00|198947.4|198797.4|198919|198769|198958.8|198808.8|198893.1|198743.1|464
1607394600000|2020-12-08 02:30:00|198919.8|198769.8|198840.4|198690.4|198921.9|198805.5|198835.5|198685.5|392
1607394900000|2020-12-08 02:35:00|198841.6|198691.6|198853.4|198703.4|198853.4|198703.4|198798.8|198648.8|339
1607395200000|2020-12-08 02:40:00|198850.4|198700.4|198807.7|198657.7|198857.2|198707.2|198793.9|198643.9|368
1607395500000|2020-12-08 02:45:00|198812.5|198662.5|198799.7|198649.7|198823.3|198673.3|198785.6|198635.6|338
1607395800000|2020-12-08 02:50:00|198805.6|198655.6|198796.5|198646.5|198819|198697.9|198746.1|198633|284
1607396100000|2020-12-08 02:55:00|198789.6|198639.6|198760.7|198610.7|198799.9|198649.9|198747.9|198597.9|387
1607396400000|2020-12-08 03:00:00|198760|198610|198702.1|198552.1|198762.7|198612.7|198698.7|198548.7|409
1607396700000|2020-12-08 03:05:00|198704.2|198554.2|198716|198566|198722.3|198572.3|198700.5|198550.5|405
1607397000000|2020-12-08 03:10:00|198717.7|198567.7|198706.7|198556.7|198735.2|198585.2|198699.5|198549.5|364
1607397300000|2020-12-08 03:15:00|198711.3|198561.3|198715.7|198565.7|198729.8|198579.8|198698.4|198548.4|435
1607397600000|2020-12-08 03:20:00|198713.7|198563.7|198674.5|198524.5|198765.7|198615.7|198657.5|198524.5|476
1607397900000|2020-12-08 03:25:00|198681|198531|198634|198484|198701.8|198551.8|198579.5|198475.6|444
1607398200000|2020-12-08 03:30:00|198644.7|198494.7|198679.4|198529.4|198697.8|198547.8|198633.3|198483.3|454
1607398500000|2020-12-08 03:35:00|198680.4|198530.4|198692.8|198542.8|198727|198577|198674.8|198524.8|410
1607398800000|2020-12-08 03:40:00|198695.6|198545.6|198684.9|198534.9|198719|198569|198684.3|198534.3|362
1607399100000|2020-12-08 03:45:00|198667.1|198517.1|198664.6|198514.6|198704.4|198554.4|198654.3|198504.3|334
1607399400000|2020-12-08 03:50:00|198661.5|198511.5|198643|198493|198671.9|198521.9|198641.9|198491.9|366
1607399700000|2020-12-08 03:55:00|198644.8|198494.8|198600|198450|198645.8|198495.8|198572.6|198422.6|386
1607400000000|2020-12-08 04:00:00|198598.9|198448.9|198572.4|198422.4|198600.6|198450.6|198557.3|198407.3|306
1607400300000|2020-12-08 04:05:00|198569.9|198419.9|198551.2|198401.2|198575.9|198437.3|198486.2|198384.7|355
1607400600000|2020-12-08 04:10:00|198549.9|198399.9|198564|198414|198578.9|198428.9|198537.1|198387.1|365
1607400900000|2020-12-08 04:15:00|198565.1|198415.1|198595.2|198445.2|198623.1|198473.1|198558.1|198408.1|400
1607401200000|2020-12-08 04:20:00|198593.6|198443.6|198544.7|198394.7|198609.9|198459.9|198534|198384|432
1607401500000|2020-12-08 04:25:00|198546.1|198396.1|198546.8|198396.8|198559.2|198409.2|198532|198382|465
1607401800000|2020-12-08 04:30:00|198544.3|198394.3|198498.4|198348.4|198548.5|198398.5|198490.7|198340.7|527
1607402100000|2020-12-08 04:35:00|198498.3|198348.3|198502.7|198352.7|198522.1|198372.1|198494.2|198344.2|467
1607402400000|2020-12-08 04:40:00|198504.4|198354.4|198554.8|198404.8|198565.8|198415.8|198502.9|198352.9|510
1607402700000|2020-12-08 04:45:00|198555.1|198405.1|198609.7|198459.7|198612|198462|198538.6|198388.6|476
1607403000000|2020-12-08 04:50:00|198610.1|198460.1|198612.8|198462.8|198617.7|198467.7|198597|198447|310
1607403300000|2020-12-08 04:55:00|198614.3|198464.3|198583.2|198433.2|198619.7|198469.7|198562.3|198412.3|372
1607403600000|2020-12-08 05:00:00|198583.5|198433.5|198603.3|198453.3|198607.8|198457.8|198551|198401|440
1607403900000|2020-12-08 05:05:00|198608.3|198458.3|198583.3|198433.3|198610.3|198460.3|198571.5|198421.5|433
1607404200000|2020-12-08 05:10:00|198585.3|198435.3|198578.2|198428.2|198595.1|198445.1|198561.6|198411.6|456
1607404500000|2020-12-08 05:15:00|198580.2|198430.2|198609.5|198459.5|198611.3|198461.3|198561.1|198411.1|396
1607404800000|2020-12-08 05:20:00|198609.6|198459.6|198611.2|198461.2|198620.5|198470.5|198574.6|198424.6|406
1607405100000|2020-12-08 05:25:00|198611.3|198461.3|198607|198457|198630.6|198480.6|198589.9|198439.9|376
1607405400000|2020-12-08 05:30:00|198606.7|198456.7|198643.1|198493.1|198652.6|198502.6|198602.4|198452.4|479
1607405700000|2020-12-08 05:35:00|198643.4|198493.4|198661.1|198511.1|198673.2|198523.2|198628.5|198478.5|397
1607406000000|2020-12-08 05:40:00|198660.8|198510.8|198570.7|198420.7|198664.7|198514.7|198567.8|198417.8|421
1607406300000|2020-12-08 05:45:00|198571.7|198421.7|198607.1|198457.1|198613.9|198463.9|198570.7|198420.7|417
1607406600000|2020-12-08 05:50:00|198610|198460|198605|198455|198625.3|198475.3|198603|198453|466
1607406900000|2020-12-08 05:55:00|198603.9|198453.9|198615.7|198465.7|198630.8|198480.8|198595|198445|394
1607407200000|2020-12-08 06:00:00|198615.5|198465.5|198563|198413|198642.5|198492.5|198552.4|198402.4|517
1607407500000|2020-12-08 06:05:00|198563.3|198413.3|198554.2|198404.2|198574.2|198424.2|198529.2|198379.2|411
1607407800000|2020-12-08 06:10:00|198554.1|198404.1|198641.9|198491.9|198645.2|198495.2|198554.1|198404.1|471
1607408100000|2020-12-08 06:15:00|198639.3|198489.3|198670.7|198520.7|198689|198539|198626.9|198476.9|474
1607408400000|2020-12-08 06:20:00|198670.8|198520.8|198714.1|198564.1|198738.8|198588.8|198656.6|198506.6|490
1607408700000|2020-12-08 06:25:00|198713.6|198563.6|198664.6|198514.6|198731.2|198581.2|198659.7|198509.7|336
1607409000000|2020-12-08 06:30:00|198664.3|198514.3|198694.5|198544.5|198710.3|198560.3|198647.5|198497.5|440
1607409300000|2020-12-08 06:35:00|198693.9|198543.9|198700.9|198550.9|198743|198593|198686.6|198536.6|459
1607409600000|2020-12-08 06:40:00|198700.8|198550.8|198814.2|198664.2|198816.6|198666.6|198696.8|198546.8|489
1607409900000|2020-12-08 06:45:00|198812.6|198662.6|198840.1|198690.1|198853.8|198703.8|198812.6|198662.6|618
1607410200000|2020-12-08 06:50:00|198839.2|198689.2|198817.6|198667.6|198848.8|198698.8|198804.5|198654.5|473
1607410500000|2020-12-08 06:55:00|198817.3|198667.3|198769.5|198619.5|198841.5|198691.5|198761.3|198611.3|456
1607410800000|2020-12-08 07:00:00|198769|198619|198839.4|198689.4|198946.2|198796.2|198749|198599|652
1607411100000|2020-12-08 07:05:00|198838.5|198688.5|198897.6|198747.6|198922.7|198772.7|198814.2|198664.2|579
1607411400000|2020-12-08 07:10:00|198895.2|198745.2|199005|198855|199005|198855|198895.2|198745.2|619
1607411700000|2020-12-08 07:15:00|198997.9|198847.9|199056.5|198906.5|199063.6|198913.6|198993.2|198843.2|630
1607412000000|2020-12-08 07:20:00|199054.4|198904.4|198966.7|198816.7|199069.3|198919.3|198931.6|198781.6|608
1607412300000|2020-12-08 07:25:00|198967.3|198817.3|198922.6|198772.6|198967.3|198817.3|198894|198744|601
1607412600000|2020-12-08 07:30:00|198918.8|198768.8|199001.4|198851.4|199036.1|198886.1|198914.6|198764.6|660
1607412900000|2020-12-08 07:35:00|199001.8|198851.8|199022.9|198872.9|199064.4|198914.4|198931.7|198781.7|698
1607413200000|2020-12-08 07:40:00|199022.2|198872.2|198905.2|198755.2|199045.3|198895.3|198905.2|198755.2|549
1607413500000|2020-12-08 07:45:00|198891.3|198741.3|198998.3|198848.3|199009.5|198859.5|198891.3|198741.3|565
1607413800000|2020-12-08 07:50:00|198996.4|198846.4|198877.6|198727.6|199035.7|198885.7|198834.6|198684.6|563
1607414100000|2020-12-08 07:55:00|198880.7|198730.7|198912.1|198762.1|198939.6|198789.6|198790.9|198640.9|668
1607414400000|2020-12-08 08:00:00|198913.3|198763.3|198955.8|198805.8|198995.5|198845.5|198855.2|198705.2|878
1607414700000|2020-12-08 08:05:00|198955.1|198805.1|199035.1|198885.1|199056.7|198906.7|198918.6|198768.6|812
1607415000000|2020-12-08 08:10:00|199037|198887|199087.6|198937.6|199194.9|199044.9|199027.1|198877.1|809
1607415300000|2020-12-08 08:15:00|199087.2|198937.2|198983.6|198833.6|199095.3|198945.3|198910.6|198760.6|730
1607415600000|2020-12-08 08:20:00|198985.6|198835.6|198766.3|198616.3|198985.9|198835.9|198761.6|198611.6|742
1607415900000|2020-12-08 08:25:00|198764.1|198614.1|198637.1|198487.1|198774|198624|198632.3|198482.3|727
1607416200000|2020-12-08 08:30:00|198640.1|198490.1|198600.4|198450.4|198689.3|198539.3|198595.1|198445.1|744
1607416500000|2020-12-08 08:35:00|198599.1|198449.1|198642.7|198492.7|198689.2|198539.2|198539.2|198389.2|715
1607416800000|2020-12-08 08:40:00|198642.6|198492.6|198555.1|198405.1|198690|198540|198545.9|198395.9|668
1607417100000|2020-12-08 08:45:00|198555.5|198405.5|198531.4|198381.4|198594.1|198444.1|198460.4|198310.4|747
1607417400000|2020-12-08 08:50:00|198532.9|198382.9|198631.4|198481.4|198643.8|198493.8|198526.8|198376.8|664
1607417700000|2020-12-08 08:55:00|198632.8|198482.8|198439.7|198289.7|198632.8|198482.8|198432.1|198282.1|725
1607418000000|2020-12-08 09:00:00|198438.2|198288.2|198327.5|198177.5|198441.9|198291.9|198231.5|198081.5|752
1607418300000|2020-12-08 09:05:00|198326.2|198176.2|198260.4|198110.4|198375.7|198225.7|198229.8|198079.8|735
1607418600000|2020-12-08 09:10:00|198262.3|198112.3|198174.3|198024.3|198318.4|198168.4|198174.3|198024.3|629
1607418900000|2020-12-08 09:15:00|198177.7|198027.7|198269|198119|198275.1|198125.1|198139.3|197989.3|647
1607419200000|2020-12-08 09:20:00|198271|198121|198263.5|198113.5|198320.4|198170.4|198200.3|198050.3|647
1607419500000|2020-12-08 09:25:00|198264.2|198114.2|198318.1|198168.1|198339.5|198189.5|198248.1|198098.1|681
1607419800000|2020-12-08 09:30:00|198320.4|198170.4|198247.4|198097.4|198345.5|198195.5|198240|198090|633
1607420100000|2020-12-08 09:35:00|198247.6|198097.6|198402.3|198252.3|198437.5|198287.5|198209.5|198059.5|695
1607420400000|2020-12-08 09:40:00|198404.7|198254.7|198378.4|198228.4|198450|198300|198357.7|198207.7|617
1607420700000|2020-12-08 09:45:00|198377.6|198227.6|198286.1|198136.1|198378.8|198228.8|198211.2|198061.2|607
1607421000000|2020-12-08 09:50:00|198287|198137|198282.4|198132.4|198316.7|198166.7|198212.2|198062.2|612
1607421300000|2020-12-08 09:55:00|198281.9|198131.9|198239.8|198089.8|198324.8|198205.6|198239.8|198089.8|532
1607421600000|2020-12-08 10:00:00|198242.4|198092.4|198272.8|198122.8|198287.6|198137.6|198217.8|198067.8|678
1607421900000|2020-12-08 10:05:00|198272.1|198122.1|198480|198330|198492.8|198342.8|198267|198117|741
1607422200000|2020-12-08 10:10:00|198482.3|198332.3|198571.1|198421.1|198580.7|198430.7|198444.8|198294.8|746
1607422500000|2020-12-08 10:15:00|198574.3|198424.3|198541.5|198391.5|198606.8|198456.8|198535.4|198385.4|718
1607422800000|2020-12-08 10:20:00|198543.5|198393.5|198652.6|198502.6|198656.6|198506.6|198530.4|198380.4|682
1607423100000|2020-12-08 10:25:00|198652.9|198502.9|198705.1|198555.1|198749.8|198599.8|198606|198456|639
1607423400000|2020-12-08 10:30:00|198701.4|198551.4|198735.1|198585.1|198764.8|198614.8|198669.6|198519.6|605
1607423700000|2020-12-08 10:35:00|198735.8|198585.8|198720.4|198570.4|198788.6|198638.6|198689.8|198539.8|612
1607424000000|2020-12-08 10:40:00|198719.9|198569.9|198659.7|198509.7|198726.6|198576.6|198651.7|198501.7|529
1607424300000|2020-12-08 10:45:00|198658.7|198508.7|198609.7|198459.7|198681.3|198531.3|198563.8|198413.8|623
1607424600000|2020-12-08 10:50:00|198608.7|198458.7|198636.3|198486.3|198644.2|198494.2|198557.7|198407.7|565
1607424900000|2020-12-08 10:55:00|198637.1|198487.1|198628.1|198478.1|198650.9|198500.9|198544.7|198394.7|651
1607425200000|2020-12-08 11:00:00|198641.1|198491.1|198690.7|198540.7|198699|198549|198608.7|198458.7|660
1607425500000|2020-12-08 11:05:00|198691.3|198541.3|198722.5|198572.5|198773.1|198623.1|198632.6|198482.6|866
1607425800000|2020-12-08 11:10:00|198721.3|198571.3|198724.3|198574.3|198775.4|198625.4|198694.2|198544.2|818
1607426100000|2020-12-08 11:15:00|198719.9|198569.9|198728.8|198578.8|198799.4|198649.4|198684.9|198534.9|778
1607426400000|2020-12-08 11:20:00|198728.5|198578.5|198853.9|198703.9|198855.4|198705.4|198723.8|198573.8|785
1607426700000|2020-12-08 11:25:00|198850.5|198700.5|198771|198621|198892|198742|198760.6|198610.6|716
1607427000000|2020-12-08 11:30:00|198766.9|198616.9|198809.5|198659.5|198841.4|198691.4|198766.3|198616.3|762
1607427300000|2020-12-08 11:35:00|198809.7|198659.7|198892.6|198742.6|198900.5|198750.5|198805.7|198655.7|630
1607427600000|2020-12-08 11:40:00|198895.9|198745.9|198979.7|198829.7|199044.9|198894.9|198886.7|198736.7|620
1607427900000|2020-12-08 11:45:00|198979.2|198829.2|199039.6|198889.6|199076.4|198926.4|198979.2|198829.2|746
1607428200000|2020-12-08 11:50:00|199039.5|198889.5|198975.4|198825.4|199067.3|198917.3|198950.7|198800.7|666
1607428500000|2020-12-08 11:55:00|198975.8|198825.8|199102.2|198952.2|199110.1|198960.1|198974.7|198824.7|716
1607428800000|2020-12-08 12:00:00|199100.2|198950.2|198912|198762|199102.7|198952.7|198902|198752|794
1607429100000|2020-12-08 12:05:00|198911.9|198761.9|198975.8|198825.8|199013.7|198863.7|198846.8|198696.8|729
1607429400000|2020-12-08 12:10:00|198976.4|198826.4|198899.4|198749.4|198990.6|198840.6|198894.9|198744.9|681
1607429700000|2020-12-08 12:15:00|198900.2|198750.2|198837|198687|198942.4|198792.4|198808.4|198658.4|677
1607430000000|2020-12-08 12:20:00|198836.6|198686.6|198617|198467|198836.6|198686.6|198596.6|198446.6|746
1607430300000|2020-12-08 12:25:00|198614.8|198464.8|198539.2|198389.2|198617.7|198490.6|198517.2|198367.2|742
1607430600000|2020-12-08 12:30:00|198539.6|198389.6|198588.1|198438.1|198614.8|198464.8|198478.7|198328.7|754
1607430900000|2020-12-08 12:35:00|198585.5|198435.5|198608.6|198458.6|198622.6|198472.6|198522.8|198372.8|829
1607431200000|2020-12-08 12:40:00|198608.5|198458.5|198644.4|198494.4|198655.3|198505.3|198532.8|198382.8|805
1607431500000|2020-12-08 12:45:00|198645|198495|198603|198453|198675.4|198525.4|198564.2|198414.2|755
1607431800000|2020-12-08 12:50:00|198604|198454|198787.6|198637.6|198820.6|198670.6|198600.8|198450.8|764
1607432100000|2020-12-08 12:55:00|198788.2|198638.2|198844.5|198694.5|198909.5|198759.5|198771.5|198621.5|862
1607432400000|2020-12-08 13:00:00|198843.7|198693.7|198765|198615|198857.3|198707.3|198716.6|198566.6|782
1607432700000|2020-12-08 13:05:00|198764.2|198614.2|198697.6|198547.6|198803.4|198680.7|198679.5|198529.5|748
1607433000000|2020-12-08 13:10:00|198697.7|198547.7|198796|198646|198807.7|198657.7|198682.7|198532.7|788
1607433300000|2020-12-08 13:15:00|198796.7|198646.7|198565.1|198415.1|198838.5|198688.5|198515.1|198365.1|987
1607433600000|2020-12-08 13:20:00|198565.8|198415.8|198346.6|198196.6|198602.1|198452.1|198283.4|198133.4|961
1607433900000|2020-12-08 13:25:00|198349.1|198199.1|198341.7|198191.7|198445.6|198295.6|198247.1|198097.1|926
1607434200000|2020-12-08 13:30:00|198338|198188|198395.6|198245.6|198458.6|198308.6|198289|198179.1|786
1607434500000|2020-12-08 13:35:00|198398.3|198248.3|198379.4|198229.4|198404.8|198284.2|198295.4|198185.1|807
1607434800000|2020-12-08 13:40:00|198379|198229|198360.7|198210.7|198434.5|198284.5|198290.8|198140.8|816
1607435100000|2020-12-08 13:45:00|198360.2|198210.2|198555|198405|198572.5|198433.8|198348.2|198198.2|851
1607435400000|2020-12-08 13:50:00|198556.1|198406.1|198540.2|198390.2|198564.7|198414.7|198427.1|198277.1|808
1607435700000|2020-12-08 13:55:00|198540.8|198390.8|198517.3|198367.3|198595.8|198479.4|198466.4|198353.2|860
1607436000000|2020-12-08 14:00:00|198513.3|198363.3|198282.4|198132.4|198519.6|198369.6|198282.4|198132.4|865
1607436300000|2020-12-08 14:05:00|198284|198134|198095.7|197945.7|198307.7|198157.7|198076.2|197926.2|831
1607436600000|2020-12-08 14:10:00|198095.3|197945.3|198189.9|198039.9|198192.1|198042.1|198043.4|197893.4|792
1607436900000|2020-12-08 14:15:00|198189.1|198039.1|198110.5|197960.5|198191.3|198041.3|198058|197908|765
1607437200000|2020-12-08 14:20:00|198110|197960|197970.1|197820.1|198110|197960|197938.9|197805.5|767
1607437500000|2020-12-08 14:25:00|197969.5|197819.5|197882.3|197732.3|197970|197820|197827.7|197677.7|761
1607437800000|2020-12-08 14:30:00|197883.3|197733.3|197786.6|197636.6|198018.7|197891.2|197779.7|197629.7|992
1607438100000|2020-12-08 14:35:00|197786.1|197636.1|197793.9|197643.9|197814.9|197664.9|197658|197508|999
1607438400000|2020-12-08 14:40:00|197793.4|197643.4|197637.5|197487.5|197805.1|197698.6|197560|197462.2|883
1607438700000|2020-12-08 14:45:00|197637.8|197487.8|197693.7|197543.7|197768.4|197629.5|197561|197460.2|975
1607439000000|2020-12-08 14:50:00|197694|197544|197837.4|197687.4|197877.9|197730.1|197619.3|197527.3|959
1607439300000|2020-12-08 14:55:00|197832.8|197682.8|197768|197618|197851.1|197735.6|197716.1|197578.8|914
1607439600000|2020-12-08 15:00:00|197766.8|197616.8|197714.9|197564.9|197800.1|197663.7|197673.1|197528.8|983
1607439900000|2020-12-08 15:05:00|197714.6|197564.6|197606.4|197456.4|197753.6|197625.8|197561.3|197435.6|901
1607440200000|2020-12-08 15:10:00|197605.4|197455.4|197676.4|197526.4|197696.1|197546.1|197530.4|197420.5|793
1607440500000|2020-12-08 15:15:00|197673.5|197523.5|197806.8|197656.8|197845|197695|197635.9|197485.9|929
1607440800000|2020-12-08 15:20:00|197807.8|197657.8|197847.3|197697.3|197900.2|197779|197786.8|197636.8|938
1607441100000|2020-12-08 15:25:00|197846.7|197696.7|197792.5|197642.5|197861.8|197719.7|197706.5|197556.5|880
1607441400000|2020-12-08 15:30:00|197789.7|197639.7|197786|197636|197844|197694|197693.2|197549.4|932
1607441700000|2020-12-08 15:35:00|197785.9|197635.9|197724.4|197574.4|197797.6|197663.3|197676.1|197560.4|789
1607442000000|2020-12-08 15:40:00|197725.7|197575.7|197730.1|197580.1|197744.8|197594.8|197602|197452|701
1607442300000|2020-12-08 15:45:00|197723.3|197573.3|197573.3|197423.3|197775.5|197625.5|197572.5|197422.5|794
1607442600000|2020-12-08 15:50:00|197588.4|197438.4|197697.7|197547.7|197731.2|197581.2|197576.7|197426.7|836
1607442900000|2020-12-08 15:55:00|197696.4|197546.4|197643.9|197493.9|197723|197622.4|197556.2|197442.1|936
1607443200000|2020-12-08 16:00:00|197643.4|197493.4|197655.8|197505.8|197778|197652.1|197593.2|197475.5|911
1607443500000|2020-12-08 16:05:00|197655.6|197505.6|197677.3|197527.3|197692.4|197555.3|197600.1|197450.1|752
1607443800000|2020-12-08 16:10:00|197675.8|197525.8|197588.8|197438.8|197714|197564|197588.8|197438.8|625
1607444100000|2020-12-08 16:15:00|197592|197442|197320.5|197170.5|197595.7|197488.3|197284.7|197134.7|858
1607444400000|2020-12-08 16:20:00|197318.3|197168.3|197239.6|197089.6|197362.9|197212.9|197220.8|197079.6|852
1607444700000|2020-12-08 16:25:00|197240.1|197090.1|197216.1|197066.1|197242.9|197124.3|197112.8|197011.4|715
1607445000000|2020-12-08 16:30:00|197218.3|197068.3|197108.7|196958.7|197260.6|197133.7|197084.9|196939.3|771
1607445300000|2020-12-08 16:35:00|197110.3|196960.3|197096.2|196946.2|197204.5|197094.1|197036.9|196928.8|768
1607445600000|2020-12-08 16:40:00|197095.9|196945.9|197193.1|197043.1|197236.8|197086.8|197047.1|196927.8|766
1607445900000|2020-12-08 16:45:00|197192.4|197042.4|197169.7|197019.7|197217.5|197067.5|197133|196983|763
1607446200000|2020-12-08 16:50:00|197168.7|197018.7|197324.1|197174.1|197336.5|197232.5|197108.8|196958.8|772
1607446500000|2020-12-08 16:55:00|197325.5|197175.5|197260.2|197110.2|197354.1|197214.5|197221.7|197071.7|863
1607446800000|2020-12-08 17:00:00|197259.8|197109.8|197294.9|197144.9|197345.6|197195.6|197258.9|197108.9|692
1607447100000|2020-12-08 17:05:00|197295.2|197145.2|197394.6|197244.6|197399.9|197249.9|197277|197127|752
1607447400000|2020-12-08 17:10:00|197394.3|197244.3|197458.9|197308.9|197475.5|197325.5|197384.2|197234.2|774
1607447700000|2020-12-08 17:15:00|197457.9|197307.9|197405.6|197255.6|197498|197348|197318.1|197179.7|696
1607448000000|2020-12-08 17:20:00|197403.5|197253.5|197481.3|197331.3|197488|197379.5|197332.5|197234.7|753
1607448300000|2020-12-08 17:25:00|197479.7|197329.7|197527.1|197377.1|197534.7|197419.3|197375.8|197245.2|805
1607448600000|2020-12-08 17:30:00|197528|197378|197545.1|197395.1|197571.7|197445.1|197482.1|197360.9|719
1607448900000|2020-12-08 17:35:00|197544.5|197394.5|197523|197373|197570.8|197469.1|197468|197371.8|688
1607449200000|2020-12-08 17:40:00|197523.1|197373.1|197591.6|197441.6|197599.7|197505.4|197468.1|197372.8|679
1607449500000|2020-12-08 17:45:00|197591.9|197441.9|197682.5|197532.5|197703.5|197607.4|197543.8|197422.1|710
1607449800000|2020-12-08 17:50:00|197681.9|197531.9|197549.9|197399.9|197718.8|197568.8|197492.2|197385.5|701
1607450100000|2020-12-08 17:55:00|197558.1|197408.1|197590.8|197440.8|197658.2|197508.2|197517.8|197379.8|747
1607450400000|2020-12-08 18:00:00|197595.2|197445.2|197651|197501|197656.6|197554.2|197567.8|197439.9|670
1607450700000|2020-12-08 18:05:00|197650.7|197500.7|197496.9|197446.9|197650.7|197544.4|197487.2|197402|620
1607451000000|2020-12-08 18:10:00|197496.7|197446.7|197443|197293|197542|197447.2|197419.8|197293|636
1607451300000|2020-12-08 18:15:00|197441.4|197291.4|197417.9|197267.9|197454.8|197342.3|197310.1|197197.7|640
1607451600000|2020-12-08 18:20:00|197418.2|197268.2|197390.5|197240.5|197447.8|197335.5|197339.8|197233.1|650
1607451900000|2020-12-08 18:25:00|197391.3|197241.3|197313.7|197263.7|197397.9|197293.1|197292.3|197176.8|650
1607452200000|2020-12-08 18:30:00|197312.5|197262.5|197392.4|197242.4|197435.4|197336.1|197312.5|197203.2|584
1607452500000|2020-12-08 18:35:00|197392.5|197242.5|197413.3|197263.3|197423.4|197273.4|197368.2|197218.2|613
1607452800000|2020-12-08 18:40:00|197413.2|197263.2|197391.1|197241.1|197430.4|197315.3|197322.8|197206.8|540
1607453100000|2020-12-08 18:45:00|197391.2|197241.2|197586.9|197436.9|197596.8|197446.8|197387|197237|608
1607453400000|2020-12-08 18:50:00|197581|197431|197604.8|197454.8|197634.1|197499.8|197518.9|197394.3|633
1607453700000|2020-12-08 18:55:00|197605|197455|197589.6|197439.6|197622.3|197505.1|197550.7|197432|587
1607454000000|2020-12-08 19:00:00|197590.3|197440.3|197605.5|197455.5|197626.6|197502.6|197551.5|197419.8|574
1607454300000|2020-12-08 19:05:00|197604.5|197454.5|197729|197579|197733.2|197623.7|197551.6|197452.4|583
1607454600000|2020-12-08 19:10:00|197733|197583|197827.6|197677.6|197843.6|197717|197689.1|197579.6|721
1607454900000|2020-12-08 19:15:00|197832.3|197682.3|197939.7|197789.7|197957.1|197843.1|197818.1|197668.1|699
1607455200000|2020-12-08 19:20:00|197936.3|197786.3|197969.3|197819.3|198010.1|197902.6|197882.7|197767.6|674
1607455500000|2020-12-08 19:25:00|197969.7|197819.7|197905|197755|197969.7|197858.5|197844.9|197718.7|742
1607455800000|2020-12-08 19:30:00|197903.8|197753.8|197953.1|197803.1|197959.3|197846.7|197888.7|197738.7|610
1607456100000|2020-12-08 19:35:00|197953.2|197803.2|198152.3|198002.3|198190.7|198040.7|197949.3|197799.3|720
1607456400000|2020-12-08 19:40:00|198151.9|198001.9|198033.6|197883.6|198188.7|198038.7|197972.4|197850.7|677
1607456700000|2020-12-08 19:45:00|198033.2|197883.2|198116.9|197966.9|198120.9|198003.7|198025.1|197875.1|705
1607457000000|2020-12-08 19:50:00|198117|197967|198131.4|197981.4|198158.2|198008.2|198046.1|197931.4|643
1607457300000|2020-12-08 19:55:00|198132.4|197982.4|198131.5|197981.5|198162.8|198043.2|198015|197902.3|687
1607457600000|2020-12-08 20:00:00|198128.8|197978.8|198126.6|197976.6|198168.9|198033|198038.9|197927.9|553
1607457900000|2020-12-08 20:05:00|198128|197978|198089.1|197939.1|198195.3|198045.3|198066.3|197916.3|617
1607458200000|2020-12-08 20:10:00|198089|197939|198106.1|197956.1|198276.8|198162.6|198060.1|197910.1|774
1607458500000|2020-12-08 20:15:00|198105.7|197955.7|198095.3|197945.3|198147.6|197997.6|198086.8|197936.8|499
1607458800000|2020-12-08 20:20:00|198094.8|197944.8|198123.3|197973.3|198155.3|198005.3|198085.8|197935.8|600
1607459100000|2020-12-08 20:25:00|198133.4|197983.4|198129.5|197979.5|198155.1|198005.1|198094.2|197944.2|569
1607459400000|2020-12-08 20:30:00|198128.6|197978.6|198106.2|197956.2|198137.5|198005.5|198055.5|197930.1|605
1607459700000|2020-12-08 20:35:00|198104.4|197954.4|198052.3|197902.3|198135.6|198001.5|198029.2|197896.9|566
1607460000000|2020-12-08 20:40:00|198051.6|197901.6|198024.8|197874.8|198082|197932|197999.5|197849.5|627
1607460300000|2020-12-08 20:45:00|198029.7|197879.7|198069.3|197919.3|198075.1|197925.1|198013.1|197863.1|536
1607460600000|2020-12-08 20:50:00|198069.5|197919.5|198018.3|197868.3|198086.9|197936.9|198011.4|197861.4|626
1607460900000|2020-12-08 20:55:00|198016.5|197866.5|197925.4|197775.4|198026.3|197876.3|197910.5|197760.5|735
1607461200000|2020-12-08 21:00:00|197924.3|197774.3|197966.6|197816.6|197974.5|197824.5|197920.2|197770.2|473
1607461500000|2020-12-08 21:05:00|197965.3|197815.3|198005.3|197855.3|198006.7|197856.7|197940.4|197790.4|443
1607461800000|2020-12-08 21:10:00|198006.5|197856.5|198007.1|197857.1|198023.5|197873.5|197989.8|197839.8|486
1607462100000|2020-12-08 21:15:00|198004.4|197854.4|197982.8|197832.8|198033.8|197883.8|197927.4|197827.5|343
1607462400000|2020-12-08 21:20:00|197985|197835|197965.2|197815.2|197987.3|197837.3|197953|197803|327
1607462700000|2020-12-08 21:25:00|197966|197816|197980|197830|197984.1|197834.1|197962.3|197812.3|349
1607463000000|2020-12-08 21:30:00|197976.7|197826.7|197998|197848|198006.9|197856.9|197973.7|197823.7|417
1607463300000|2020-12-08 21:35:00|197998.9|197848.9|197981|197831|198009.4|197859.4|197971|197821|380
1607463600000|2020-12-08 21:40:00|197977|197827|197977.4|197827.4|197985.1|197835.1|197969.2|197819.2|267
1607463900000|2020-12-08 21:45:00|197980.9|197830.9|197981.4|197831.4|197989.2|197839.2|197963.3|197813.3|296
1607464200000|2020-12-08 21:50:00|197979.3|197829.3|197947.9|197797.9|198018|197868|197943.6|197793.6|377
1607464500000|2020-12-08 21:55:00|197949.8|197799.8|197968.7|197818.7|197988.8|197832.5|197919.7|197727|292
1607464800000|2020-12-08 22:00:00|198015.9|197736.1|198013.5|197706.3|198074.2|197811.6|197937.8|197706|59
1607465100000|2020-12-08 22:05:00|198017.8|197698.8|198029.5|197710.5|198070.1|197790.2|197889.5|197612.9|124
1607465400000|2020-12-08 22:10:00|198019.5|197712.9|198006.7|197687.7|198040.6|197815.2|197960.2|197661.5|288
1607465700000|2020-12-08 22:15:00|198005.2|197686.2|198005|197686|198034|197790.7|197928.3|197609.9|183
1607466000000|2020-12-08 22:20:00|198011.3|197692.3|198039.8|197720.8|198058.2|197808.3|197932.5|197661.3|238
1607466300000|2020-12-08 22:25:00|198033.8|197714.8|198030.1|197711.1|198073.6|197791.4|197941.4|197649.3|217
1607466600000|2020-12-08 22:30:00|198031.3|197712.3|198017.8|197698.8|198038.7|197810.6|197937.7|197633.1|316
1607466900000|2020-12-08 22:35:00|198018.5|197699.5|198005.3|197686.3|198045.9|197726.9|197912.7|197593.7|230
1607467200000|2020-12-08 22:40:00|197994.2|197689.6|198014.6|197695.6|198052.7|197761.5|197911.5|197611.3|241
1607467500000|2020-12-08 22:45:00|198008.4|197689.4|198006.8|197754.6|198061.1|197816.6|197893.9|197598.3|323
1607467800000|2020-12-08 22:50:00|198006.7|197755.2|198001.3|197734.8|198057.5|197811.1|197866.4|197626.4|521
1607468100000|2020-12-08 22:55:00|197995.1|197733.8|198006.7|197687.7|198049.5|197797.5|197922.2|197673.7|345
1607468400000|2020-12-08 23:00:00|198017|197698|197923.8|197773.8|198017|197803.5|197889.7|197676.6|477
1607468700000|2020-12-08 23:05:00|197919.9|197769.9|197916|197766|197937|197787|197907.6|197757.6|311
1607469000000|2020-12-08 23:10:00|197917.3|197767.3|197949.8|197799.8|197951.8|197801.8|197893.1|197743.1|273
1607469300000|2020-12-08 23:15:00|197950.9|197800.9|197976.3|197826.3|197984|197834|197931.4|197781.4|355
1607469600000|2020-12-08 23:20:00|197971.1|197821.1|197943.8|197793.8|197980.7|197830.7|197923.2|197773.2|355
1607469900000|2020-12-08 23:25:00|197941.1|197791.1|197950.1|197800.1|197958|197808|197934.9|197784.9|320
1607470200000|2020-12-08 23:30:00|197948.5|197798.5|198015.4|197865.4|198018.1|197868.1|197940.2|197790.2|419
1607470500000|2020-12-08 23:35:00|198015.3|197865.3|198079.8|197929.8|198089.6|197939.6|198012.4|197862.4|370
1607470800000|2020-12-08 23:40:00|198075.6|197925.6|198034.7|197884.7|198092|197942|198034.7|197884.7|314
1607471100000|2020-12-08 23:45:00|198040.5|197890.5|198022.5|197872.5|198064.7|197914.7|198009.1|197859.1|302
1607471400000|2020-12-08 23:50:00|198023.5|197873.5|197992.7|197842.7|198028.6|197878.6|197970.8|197820.8|396
1607471700000|2020-12-08 23:55:00|197985.7|197835.7|197976.2|197826.2|197992.9|197842.9|197969.4|197819.4|311
1607472000000|2020-12-09 00:00:00|197967.4|197817.4|197966|197816|198011.2|197861.2|197954.9|197804.9|453
1607472300000|2020-12-09 00:05:00|197966.1|197816.1|197946.6|197796.6|197985.5|197835.5|197941.3|197791.3|411
1607472600000|2020-12-09 00:10:00|197946|197796|197938.2|197788.2|197954.3|197804.3|197921|197771|371
1607472900000|2020-12-09 00:15:00|197938|197788|197900.3|197750.3|197951.8|197801.8|197885|197735|350
1607473200000|2020-12-09 00:20:00|197900.4|197750.4|197908.5|197758.5|197925|197775|197846.9|197696.9|359
1607473500000|2020-12-09 00:25:00|197907.1|197757.1|197852|197702|197911.6|197761.6|197820.8|197670.8|363
1607473800000|2020-12-09 00:30:00|197854.8|197704.8|197889.3|197739.3|197905.9|197755.9|197850.8|197700.8|318
1607474100000|2020-12-09 00:35:00|197886.9|197736.9|197899.5|197749.5|197915.3|197765.3|197861|197711|277
1607474400000|2020-12-09 00:40:00|197899.8|197749.8|197896|197746|197915.8|197765.8|197850|197700|326
1607474700000|2020-12-09 00:45:00|197895.9|197745.9|197886.6|197736.6|197908.3|197758.3|197868|197718|302
1607475000000|2020-12-09 00:50:00|197885.8|197735.8|197757.2|197607.2|197886.6|197736.6|197753.1|197603.1|434
1607475300000|2020-12-09 00:55:00|197753.4|197603.4|197785.9|197635.9|197813.5|197663.5|197711.1|197561.1|531
1607475600000|2020-12-09 01:00:00|197787.7|197637.7|197830.4|197680.4|197858.6|197708.6|197781.5|197631.5|584
1607475900000|2020-12-09 01:05:00|197828.7|197678.7|197712.6|197562.6|197844.3|197694.3|197709.5|197559.5|457
1607476200000|2020-12-09 01:10:00|197718.1|197568.1|197800|197650|197805.1|197655.1|197714.9|197564.9|443
1607476500000|2020-12-09 01:15:00|197798.7|197648.7|197822|197672|197858.6|197708.6|197781.2|197631.2|416
1607476800000|2020-12-09 01:20:00|197821.6|197671.6|197834.1|197684.1|197868.4|197718.4|197797.3|197647.3|381
1607477100000|2020-12-09 01:25:00|197831.3|197681.3|197800.4|197650.4|197851.3|197701.3|197788.6|197638.6|383
1607477400000|2020-12-09 01:30:00|197801.4|197651.4|197800.1|197650.1|197855.3|197705.3|197782.6|197632.6|460
1607477700000|2020-12-09 01:35:00|197800.2|197650.2|197762.8|197612.8|197806.8|197656.8|197732.2|197582.2|532
1607478000000|2020-12-09 01:40:00|197759.2|197609.2|197784.1|197634.1|197804.9|197654.9|197728.5|197578.5|465
1607478300000|2020-12-09 01:45:00|197784.9|197634.9|197751.7|197601.7|197786.1|197636.1|197725|197575|378
1607478600000|2020-12-09 01:50:00|197751.9|197601.9|197793.9|197643.9|197831.6|197681.6|197744.1|197594.1|457
1607478900000|2020-12-09 01:55:00|197793.8|197643.8|197835|197685|197841.3|197691.3|197789.7|197639.7|452
1607479200000|2020-12-09 02:00:00|197836|197686|197825.7|197675.7|197856.8|197706.8|197809.6|197659.6|445
1607479500000|2020-12-09 02:05:00|197825.9|197675.9|197816.4|197666.4|197847.2|197697.2|197813|197663|449
1607479800000|2020-12-09 02:10:00|197817.8|197667.8|197797.5|197647.5|197827|197677|197793.1|197643.1|342
1607480100000|2020-12-09 02:15:00|197801.4|197651.4|197730.7|197580.7|197809.5|197659.5|197719.9|197569.9|368
1607480400000|2020-12-09 02:20:00|197730.2|197580.2|197742.4|197592.4|197777.3|197627.3|197725.1|197575.1|340
1607480700000|2020-12-09 02:25:00|197749.5|197599.5|197731.8|197581.8|197751.8|197601.8|197723.1|197573.1|348
1607481000000|2020-12-09 02:30:00|197731.1|197581.1|197722.8|197572.8|197744.4|197594.4|197702.7|197552.7|384
1607481300000|2020-12-09 02:35:00|197721.6|197571.6|197684.4|197534.4|197724.1|197574.1|197672.9|197522.9|409
1607481600000|2020-12-09 02:40:00|197686.3|197536.3|197645.7|197495.7|197700|197550|197638.7|197488.7|420
1607481900000|2020-12-09 02:45:00|197645.6|197495.6|197561.7|197411.7|197649.4|197499.4|197542.1|197392.1|476
1607482200000|2020-12-09 02:50:00|197561.9|197411.9|197609.6|197459.6|197619.5|197469.5|197552.2|197402.2|491
1607482500000|2020-12-09 02:55:00|197608.9|197458.9|197578.4|197428.4|197616.1|197466.1|197575|197425|396
1607482800000|2020-12-09 03:00:00|197557.3|197407.3|197593.9|197443.9|197595.6|197445.6|197543.6|197393.6|433
1607483100000|2020-12-09 03:05:00|197587.8|197437.8|197611.6|197461.6|197655.5|197505.5|197587.8|197437.8|322
1607483400000|2020-12-09 03:10:00|197612.7|197462.7|197594.3|197444.3|197636|197486|197584|197434|385
1607483700000|2020-12-09 03:15:00|197594|197444|197548.7|197398.7|197595.9|197445.9|197544.2|197394.2|351
1607484000000|2020-12-09 03:20:00|197546.5|197396.5|197567.1|197417.1|197581.5|197431.5|197518.7|197368.7|447
1607484300000|2020-12-09 03:25:00|197569.2|197419.2|197548.1|197398.1|197579.5|197429.5|197537.7|197387.7|400
1607484600000|2020-12-09 03:30:00|197548.4|197398.4|197471.8|197321.8|197549.8|197399.8|197436.6|197286.6|570
1607484900000|2020-12-09 03:35:00|197472.2|197322.2|197504.1|197354.1|197511.9|197361.9|197464.6|197314.6|401
1607485200000|2020-12-09 03:40:00|197502.3|197352.3|197496.2|197346.2|197519.4|197369.4|197489|197339|456
1607485500000|2020-12-09 03:45:00|197502.9|197352.9|197474.5|197324.5|197516.9|197366.9|197474.3|197324.3|400
1607485800000|2020-12-09 03:50:00|197471|197321|197475.3|197325.3|197496.8|197346.8|197457.3|197307.3|369
1607486100000|2020-12-09 03:55:00|197475.4|197325.4|197473.8|197323.8|197499|197349|197450.7|197300.7|367
1607486400000|2020-12-09 04:00:00|197474.2|197324.2|197421.1|197271.1|197474.2|197324.2|197418.5|197268.5|375
1607486700000|2020-12-09 04:05:00|197421.6|197271.6|197412.4|197262.4|197421.6|197271.6|197395.4|197245.4|365
1607487000000|2020-12-09 04:10:00|197412.1|197262.1|197360|197210|197412.1|197262.1|197317.3|197167.3|426
1607487300000|2020-12-09 04:15:00|197360.2|197210.2|197335|197185|197373.5|197223.5|197328.3|197178.3|432
1607487600000|2020-12-09 04:20:00|197335.6|197185.6|197344.5|197194.5|197363.5|197213.5|197324|197174|387
1607487900000|2020-12-09 04:25:00|197345.2|197195.2|197310.3|197160.3|197366.1|197216.1|197306.7|197156.7|352
1607488200000|2020-12-09 04:30:00|197309.9|197159.9|197312.8|197162.8|197343.4|197193.4|197290.1|197140.1|527
1607488500000|2020-12-09 04:35:00|197312.5|197162.5|197308.5|197158.5|197320.1|197170.1|197298|197148|347
1607488800000|2020-12-09 04:40:00|197306.9|197156.9|197318.8|197168.8|197349.5|197199.5|197278.9|197128.9|432
1607489100000|2020-12-09 04:45:00|197319|197169|197297.4|197147.4|197323.1|197173.1|197296|197146|339
1607489400000|2020-12-09 04:50:00|197298.7|197148.7|197315.4|197165.4|197330.7|197180.7|197297.3|197147.3|378
1607489700000|2020-12-09 04:55:00|197316.9|197166.9|197299.1|197149.1|197322.3|197172.3|197297.8|197147.8|340
1607490000000|2020-12-09 05:00:00|197299.8|197149.8|197302.6|197152.6|197309.4|197159.4|197276.5|197126.5|366
1607490300000|2020-12-09 05:05:00|197301.2|197151.2|197317.5|197167.5|197335.2|197185.2|197297.2|197147.2|323
1607490600000|2020-12-09 05:10:00|197316.7|197166.7|197315.8|197165.8|197322.3|197172.3|197308.3|197158.3|326
1607490900000|2020-12-09 05:15:00|197316.9|197166.9|197354.8|197204.8|197357.6|197207.6|197299.2|197149.2|277
1607491200000|2020-12-09 05:20:00|197354.7|197204.7|197308.8|197158.8|197354.9|197204.9|197277.8|197127.8|338
1607491500000|2020-12-09 05:25:00|197309.6|197159.6|197349|197199|197356|197206|197301.1|197151.1|338
1607491800000|2020-12-09 05:30:00|197347.9|197197.9|197317.9|197167.9|197351.6|197201.6|197304.7|197154.7|492
1607492100000|2020-12-09 05:35:00|197318.3|197168.3|197311.2|197161.2|197348.9|197198.9|197303.5|197153.5|439
1607492400000|2020-12-09 05:40:00|197315|197165|197310.5|197160.5|197356.2|197206.2|197301.8|197151.8|447
1607492700000|2020-12-09 05:45:00|197312|197162|197313.8|197163.8|197322.4|197172.4|197273.8|197123.8|397
1607493000000|2020-12-09 05:50:00|197313.7|197163.7|197272.3|197122.3|197316.9|197166.9|197254.8|197104.8|413
1607493300000|2020-12-09 05:55:00|197271.5|197121.5|197257.9|197107.9|197289.6|197139.6|197254.2|197104.2|420
1607493600000|2020-12-09 06:00:00|197258.2|197108.2|197218|197068|197282.9|197132.9|197186.5|197036.5|573
1607493900000|2020-12-09 06:05:00|197217.2|197067.2|197170.8|197020.8|197241.7|197091.7|197146.8|196996.8|615
1607494200000|2020-12-09 06:10:00|197170.9|197020.9|197272.8|197122.8|197278.9|197149.2|197170.5|197020.5|528
1607494500000|2020-12-09 06:15:00|197271.5|197121.5|197304.1|197154.1|197322.3|197172.3|197261.3|197111.3|464
1607494800000|2020-12-09 06:20:00|197304.7|197154.7|197210.6|197060.6|197318.1|197168.1|197200.5|197050.5|524
1607495100000|2020-12-09 06:25:00|197210.4|197060.4|197240.2|197090.2|197258.6|197108.6|197208.6|197058.6|412
1607495400000|2020-12-09 06:30:00|197240.5|197090.5|197253.3|197103.3|197263.3|197113.3|197214.2|197064.2|478
1607495700000|2020-12-09 06:35:00|197253.2|197103.2|197297.7|197147.7|197304.8|197154.8|197253.2|197103.2|394
1607496000000|2020-12-09 06:40:00|197298.7|197148.7|197314.9|197164.9|197348.6|197198.6|197296|197146|477
1607496300000|2020-12-09 06:45:00|197316|197166|197213.5|197063.5|197322.6|197172.6|197210.4|197060.4|496
1607496600000|2020-12-09 06:50:00|197211.7|197061.7|197288.8|197138.8|197292.1|197142.1|197211.1|197061.1|545
1607496900000|2020-12-09 06:55:00|197289.1|197139.1|197310.4|197160.4|197342|197192|197273.9|197123.9|442
1607497200000|2020-12-09 07:00:00|197317.3|197167.3|197259|197109|197348.4|197198.4|197205.2|197055.2|605
1607497500000|2020-12-09 07:05:00|197259.4|197109.4|197301.7|197151.7|197350.7|197200.7|197258.1|197108.1|495
1607497800000|2020-12-09 07:10:00|197300.2|197150.2|197270.8|197120.8|197337.2|197187.2|197265.4|197115.4|582
1607498100000|2020-12-09 07:15:00|197271.9|197121.9|197306.1|197156.1|197322.1|197172.1|197243.2|197093.2|598
1607498400000|2020-12-09 07:20:00|197306.5|197156.5|197433.3|197283.3|197435|197285|197287|197137|622
1607498700000|2020-12-09 07:25:00|197428.2|197278.2|197433.6|197283.6|197441.4|197291.4|197397.4|197247.4|605
1607499000000|2020-12-09 07:30:00|197422.3|197272.3|197386|197236|197427.7|197277.7|197371.1|197221.1|602
1607499300000|2020-12-09 07:35:00|197383|197233|197418.5|197268.5|197457.1|197307.1|197374.5|197224.5|540
1607499600000|2020-12-09 07:40:00|197418.3|197268.3|197484.5|197334.5|197497.2|197347.2|197382.1|197232.1|531
1607499900000|2020-12-09 07:45:00|197481.5|197331.5|197369.9|197219.9|197489.9|197339.9|197358.7|197208.7|535
1607500200000|2020-12-09 07:50:00|197369.3|197219.3|197459.4|197309.4|197468.2|197318.2|197369.2|197219.2|576
1607500500000|2020-12-09 07:55:00|197459.5|197309.5|197458.2|197308.2|197511.4|197361.4|197449.5|197299.5|536
1607500800000|2020-12-09 08:00:00|197467.1|197317.1|197424|197274|197515.8|197388.9|197414.9|197264.9|759
1607501100000|2020-12-09 08:05:00|197427.6|197277.6|197543.7|197393.7|197553.9|197403.9|197392.2|197242.2|749
1607501400000|2020-12-09 08:10:00|197548.5|197398.5|197402|197252|197552.3|197402.3|197398.7|197248.7|687
1607501700000|2020-12-09 08:15:00|197403.5|197253.5|197303.1|197153.1|197523.9|197373.9|197267.5|197117.5|778
1607502000000|2020-12-09 08:20:00|197305.5|197155.5|197327.3|197177.3|197458.3|197308.3|197271.4|197121.4|754
1607502300000|2020-12-09 08:25:00|197324.7|197174.7|197311.1|197161.1|197384.4|197234.4|197260.6|197110.6|840
1607502600000|2020-12-09 08:30:00|197311.3|197161.3|197367.7|197217.7|197445.1|197295.1|197275.6|197125.6|792
1607502900000|2020-12-09 08:35:00|197365.7|197215.7|197336.8|197186.8|197365.7|197215.7|197272.5|197122.5|705
1607503200000|2020-12-09 08:40:00|197336.7|197186.7|197273.7|197123.7|197339|197189|197261.7|197111.7|705
1607503500000|2020-12-09 08:45:00|197274.1|197124.1|197350.9|197200.9|197364.3|197214.3|197231.8|197094.9|772
1607503800000|2020-12-09 08:50:00|197350.3|197200.3|197339.9|197189.9|197366.9|197216.9|197273.8|197123.8|789
1607504100000|2020-12-09 08:55:00|197338|197188|197297.1|197147.1|197362|197212|197252.2|197102.2|816
1607504400000|2020-12-09 09:00:00|197298.4|197148.4|197431.2|197281.2|197436.6|197358.1|197283.8|197133.8|715
1607504700000|2020-12-09 09:05:00|197430.9|197280.9|197471.6|197321.6|197517.2|197367.2|197427.3|197277.3|728
1607505000000|2020-12-09 09:10:00|197472.3|197322.3|197465.2|197315.2|197529.9|197379.9|197410.7|197287.9|755
1607505300000|2020-12-09 09:15:00|197465.1|197315.1|197440.1|197290.1|197512.2|197362.2|197434.4|197284.4|708
1607505600000|2020-12-09 09:20:00|197438.9|197288.9|197452.1|197302.1|197484.3|197334.3|197390.3|197240.3|677
1607505900000|2020-12-09 09:25:00|197451.1|197301.1|197501.2|197351.2|197550.9|197400.9|197450|197300|613
1607506200000|2020-12-09 09:30:00|197501|197351|197344.5|197194.5|197501|197351|197333.7|197183.7|673
1607506500000|2020-12-09 09:35:00|197342.7|197192.7|197419.4|197269.4|197427.6|197277.6|197331.5|197181.5|642
1607506800000|2020-12-09 09:40:00|197419.5|197269.5|197298.4|197148.4|197428.4|197311.6|197298.4|197148.4|648
1607507100000|2020-12-09 09:45:00|197299.2|197149.2|197376.1|197226.1|197394|197244|197299.2|197149.2|509
1607507400000|2020-12-09 09:50:00|197375.8|197225.8|197396.2|197246.2|197418.5|197268.5|197346.7|197196.7|486
1607507700000|2020-12-09 09:55:00|197390.6|197240.6|197196.8|197046.8|197418.8|197268.8|197185.8|197035.8|673
1607508000000|2020-12-09 10:00:00|197198.1|197048.1|197266.6|197116.6|197311.3|197161.3|197196.3|197046.3|617
1607508300000|2020-12-09 10:05:00|197267.2|197117.2|197296.3|197146.3|197320.1|197170.1|197260.7|197110.7|615
1607508600000|2020-12-09 10:10:00|197296.1|197146.1|197353.1|197203.1|197378.5|197231|197275.6|197125.6|588
1607508900000|2020-12-09 10:15:00|197353.2|197203.2|197235.5|197085.5|197378.7|197228.7|197224.3|197074.3|653
1607509200000|2020-12-09 10:20:00|197220.5|197070.5|197145|197095|197268.3|197118.3|197145|197026.6|695
1607509500000|2020-12-09 10:25:00|197196.6|197046.6|197144.9|196994.9|197229.5|197079.5|197138.8|196988.8|629
1607509800000|2020-12-09 10:30:00|197144.7|196994.7|197121|196971|197210.9|197060.9|197100.3|196950.3|654
1607510100000|2020-12-09 10:35:00|197120.9|196970.9|197158.3|197008.3|197181.8|197031.8|197098|196948|765
1607510400000|2020-12-09 10:40:00|197170.8|197020.8|197138.6|196988.6|197174.6|197024.6|197114.6|196964.6|691
1607510700000|2020-12-09 10:45:00|197141.6|196991.6|197123.1|196973.1|197182.1|197032.1|197117.3|196967.3|639
1607511000000|2020-12-09 10:50:00|197123.9|196973.9|197143.2|196993.2|197205.6|197055.6|197119.6|196969.6|528
1607511300000|2020-12-09 10:55:00|197140|196990|197148.2|196998.2|197176.5|197052.4|197098.1|196983.8|583
1607511600000|2020-12-09 11:00:00|197148.9|196998.9|197137.6|196987.6|197167.5|197038.3|197084.4|196979.9|641
1607511900000|2020-12-09 11:05:00|197137.4|196987.4|197130.3|196980.3|197169.2|197019.2|197066.8|196926.3|614
1607512200000|2020-12-09 11:10:00|197131.1|196981.1|197217.3|197067.3|197235.8|197085.8|197058.3|196943.9|660
1607512500000|2020-12-09 11:15:00|197217.9|197067.9|197375.1|197225.1|197380.3|197230.3|197217.9|197067.9|642
1607512800000|2020-12-09 11:20:00|197375.2|197225.2|197412|197262|197517.5|197367.5|197375.2|197225.2|727
1607513100000|2020-12-09 11:25:00|197412.3|197262.3|197379.3|197229.3|197439.9|197289.9|197372.4|197222.4|644
1607513400000|2020-12-09 11:30:00|197383|197233|197498.1|197348.1|197508.1|197358.1|197350.9|197200.9|677
1607513700000|2020-12-09 11:35:00|197498|197348|197579.5|197429.5|197610.7|197460.7|197466.3|197316.3|638
1607514000000|2020-12-09 11:40:00|197581|197431|197659.1|197509.1|197674.9|197524.9|197495.9|197345.9|711
1607514300000|2020-12-09 11:45:00|197658.5|197508.5|197710.9|197560.9|197719.3|197569.3|197646.5|197496.5|637
1607514600000|2020-12-09 11:50:00|197712.6|197562.6|197628.9|197478.9|197714.3|197564.3|197591.3|197441.3|564
1607514900000|2020-12-09 11:55:00|197626.1|197476.1|197587.3|197268.3|197698.2|197548.2|197512.5|197259.2|640
1607515200000|2020-12-09 12:00:00|197572.9|197253.9|197442.2|197292.2|197593.9|197391.6|197424.8|197253.9|715
1607515500000|2020-12-09 12:05:00|197442.3|197292.3|197553.9|197403.9|197580|197430|197430.6|197280.6|592
1607515800000|2020-12-09 12:10:00|197555.7|197405.7|197575.1|197425.1|197593.1|197443.1|197454.3|197304.3|646
1607516100000|2020-12-09 12:15:00|197574.4|197424.4|197562.7|197412.7|197670.2|197520.2|197553|197403|664
1607516400000|2020-12-09 12:20:00|197563.2|197413.2|197695.4|197545.4|197737.3|197587.3|197534|197384|683
1607516700000|2020-12-09 12:25:00|197697.1|197547.1|197848.7|197698.7|197869.3|197748|197697.1|197547.1|710
1607517000000|2020-12-09 12:30:00|197846.7|197696.7|197860.6|197710.6|197884.1|197779.6|197793.3|197643.3|675
1607517300000|2020-12-09 12:35:00|197862.3|197712.3|197706.6|197556.6|197863.2|197713.2|197696.8|197546.8|687
1607517600000|2020-12-09 12:40:00|197706.2|197556.2|197774.7|197624.7|197800|197682.7|197659.4|197509.4|649
1607517900000|2020-12-09 12:45:00|197773|197623|197646.9|197496.9|197810.3|197705.4|197633|197483|548
1607518200000|2020-12-09 12:50:00|197647.3|197497.3|197837.5|197687.5|197953.3|197832.8|197645.7|197495.7|650
1607518500000|2020-12-09 12:55:00|197837.9|197687.9|197739|197589|197861.5|197755.7|197714.7|197582|653
1607518800000|2020-12-09 13:00:00|197738.7|197588.7|197780.2|197630.2|197858.4|197755|197736.2|197586.2|627
1607519100000|2020-12-09 13:05:00|197781.5|197631.5|197777.9|197627.9|197821.7|197711.4|197655.7|197550|614
1607519400000|2020-12-09 13:10:00|197780.1|197630.1|197666.6|197516.6|197780.3|197679.7|197580.4|197477.8|653
1607519700000|2020-12-09 13:15:00|197667.2|197517.2|197698.6|197548.6|197737.7|197594.8|197575.2|197454|639
1607520000000|2020-12-09 13:20:00|197699.9|197549.9|197700.8|197550.8|197780.5|197671|197679.3|197536.9|629
1607520300000|2020-12-09 13:25:00|197699.8|197549.8|197624.3|197474.3|197703.4|197571.8|197556.4|197432.4|681
1607520600000|2020-12-09 13:30:00|197619.9|197469.9|197681.3|197631.3|197783.5|197661.7|197608.8|197458.8|729
1607520900000|2020-12-09 13:35:00|197679.6|197629.6|197656.7|197506.7|197750.8|197654|197545.9|197421.5|748
1607521200000|2020-12-09 13:40:00|197656.3|197506.3|197537.9|197387.9|197722|197617.6|197505.6|197377.4|744
1607521500000|2020-12-09 13:45:00|197537.3|197387.3|197504|197354|197581|197466.4|197417.8|197310.9|810
1607521800000|2020-12-09 13:50:00|197454.7|197404.7|197574|197424|197609.3|197497|197431.4|197335.7|808
1607522100000|2020-12-09 13:55:00|197574.1|197424.1|197427.9|197277.9|197589.2|197459.1|197424.6|197276.4|738
1607522400000|2020-12-09 14:00:00|197429.7|197279.7|197600.5|197450.5|197601.3|197512.1|197374|197270.5|724
1607522700000|2020-12-09 14:05:00|197600.4|197450.4|197611.5|197461.5|197699.3|197572.4|197538.3|197403.1|766
1607523000000|2020-12-09 14:10:00|197611.7|197461.7|197693.3|197543.3|197725.6|197625.8|197589.4|197440.4|770
1607523300000|2020-12-09 14:15:00|197693.1|197543.1|197781.6|197631.6|197783|197681.2|197639.4|197504.6|664
1607523600000|2020-12-09 14:20:00|197780.1|197630.1|197623.6|197473.6|197798.1|197694.2|197554.8|197446.5|682
1607523900000|2020-12-09 14:25:00|197623.7|197473.7|197576|197426|197626.7|197504.5|197480.9|197382.1|746
1607524200000|2020-12-09 14:30:00|197527.3|197477.3|197750.5|197600.5|197779|197638.8|197525.9|197426.4|896
1607524500000|2020-12-09 14:35:00|197748.5|197598.5|197648.6|197498.6|197897.5|197787.7|197593.8|197496.1|841
1607524800000|2020-12-09 14:40:00|197648.1|197498.1|197442.8|197292.8|197648.1|197516.9|197396.1|197290.7|886
1607525100000|2020-12-09 14:45:00|197443.1|197293.1|197622.6|197472.6|197622.6|197477.3|197384.1|197293.1|915
1607525400000|2020-12-09 14:50:00|197624.7|197474.7|197705.2|197555.2|197750.2|197600.2|197531.4|197424.7|962
1607525700000|2020-12-09 14:55:00|197707.2|197557.2|197612.5|197462.5|197707.2|197589.3|197538.9|197420.8|845
1607526000000|2020-12-09 15:00:00|197610.3|197460.3|197569.3|197419.3|197647.6|197532.4|197502.7|197399.2|895
1607526300000|2020-12-09 15:05:00|197568.3|197418.3|197615.9|197465.9|197617.9|197467.9|197476.9|197362|871
1607526600000|2020-12-09 15:10:00|197614.1|197464.1|197810.5|197660.5|197908.3|197808.6|197552.8|197462|947
1607526900000|2020-12-09 15:15:00|197811.4|197661.4|197767.7|197617.7|197849.3|197749.6|197695.1|197589.5|897
1607527200000|2020-12-09 15:20:00|197767.3|197617.3|197745.8|197595.8|197819.1|197710|197636.9|197514.4|797
1607527500000|2020-12-09 15:25:00|197745.4|197595.4|197688.7|197538.7|197825.9|197703.4|197638.9|197491.8|869
1607527800000|2020-12-09 15:30:00|197690.8|197540.8|197798.4|197648.4|197817.5|197668|197661.6|197521.9|915
1607528100000|2020-12-09 15:35:00|197800.9|197650.9|197914.5|197764.5|197924|197831.3|197767.9|197617.9|813
1607528400000|2020-12-09 15:40:00|197912.4|197762.4|197959.2|197809.2|197967|197849.8|197841.8|197741.9|815
1607528700000|2020-12-09 15:45:00|197959.4|197809.4|198067.8|197917.8|198095.3|197981.3|197958.8|197808.8|862
1607529000000|2020-12-09 15:50:00|198069.6|197919.6|198084.8|197934.8|198199.5|198091.1|198033.7|197913.8|802
1607529300000|2020-12-09 15:55:00|198083.8|197933.8|198022.5|197972.5|198091.5|197999.4|197971.2|197853|827
1607529600000|2020-12-09 16:00:00|198021.6|197971.6|198439.5|198289.5|198439.5|198337.6|198020.4|197921.6|947
1607529900000|2020-12-09 16:05:00|198440.2|198290.2|198438.3|198288.3|198519.6|198403.4|198277.1|198177.5|892
1607530200000|2020-12-09 16:10:00|198437.7|198287.7|198390.1|198340.1|198524.5|198407.2|198343.5|198193.5|796
1607530500000|2020-12-09 16:15:00|198388.1|198338.1|198588.1|198438.1|198588.7|198460.4|198388.1|198327.6|849
1607530800000|2020-12-09 16:20:00|198590.7|198440.7|198522.1|198372.1|198641.2|198532.8|198477.8|198371.1|856
1607531100000|2020-12-09 16:25:00|198476|198426|198700.5|198550.5|198712.6|198574.4|198474.6|198367.8|878
1607531400000|2020-12-09 16:30:00|198701.4|198551.4|198863.8|198713.8|198894.5|198793.5|198688.5|198538.5|861
1607531700000|2020-12-09 16:35:00|198861|198711|198870.6|198720.6|198946.2|198828.8|198788.4|198697|884
1607532000000|2020-12-09 16:40:00|198870.5|198720.5|198699.4|198549.4|198876.1|198726.1|198662.2|198537.3|856
1607532300000|2020-12-09 16:45:00|198698.9|198548.9|198902.7|198752.7|198929|198812.9|198660.2|198548.9|761
1607532600000|2020-12-09 16:50:00|198902.5|198752.5|198664.6|198614.6|198931.4|198843.1|198659.7|198546.4|766
1607532900000|2020-12-09 16:55:00|198715.7|198565.7|198623.2|198473.2|198733.5|198647.6|198559.8|198464.4|834
1607533200000|2020-12-09 17:00:00|198620|198470|198686.2|198636.2|198736.9|198642|198572.1|198467.9|762
1607533500000|2020-12-09 17:05:00|198688.1|198638.1|198632.4|198482.4|198736|198638.5|198598.8|198479.7|691
1607533800000|2020-12-09 17:10:00|198583.8|198533.8|198849.6|198699.6|198852|198758.6|198583.8|198483|788
1607534100000|2020-12-09 17:15:00|198848|198698|199072|198922|199088.2|198982.9|198817.4|198667.4|797
1607534400000|2020-12-09 17:20:00|199072.2|198922.2|199131.7|198981.7|199149.2|199050.5|199006.3|198897.8|797
1607534700000|2020-12-09 17:25:00|199131.3|198981.3|199112|198962|199151.1|199049.2|198998.5|198870.6|759
1607535000000|2020-12-09 17:30:00|199112.2|198962.2|199260.6|199110.6|199372.8|199271.7|199060.7|198961|896
1607535300000|2020-12-09 17:35:00|199261.8|199111.8|199250|199100|199314.1|199198.4|199178.6|199059.2|806
1607535600000|2020-12-09 17:40:00|199250.7|199100.7|199399.6|199249.6|199416.1|199272.6|199225.2|199100.7|737
1607535900000|2020-12-09 17:45:00|199397.6|199247.6|199396.2|199346.2|199493.7|199393.7|199363.7|199247.6|884
1607536200000|2020-12-09 17:50:00|199396.8|199346.8|199226.8|199076.8|199521.5|199380.5|199150.6|199037.9|888
1607536500000|2020-12-09 17:55:00|199226.6|199076.6|199287|199137|199296.1|199175.9|199154.5|199045.5|807
1607536800000|2020-12-09 18:00:00|199237.7|199187.7|199486.5|199336.5|199494.2|199390.2|199237.3|199137.7|753
1607537100000|2020-12-09 18:05:00|199478.7|199328.7|199221.2|199071.2|199506.9|199394.8|199168.8|199068.3|805
1607537400000|2020-12-09 18:10:00|199220.4|199070.4|199254.1|199104.1|199292.8|199197.4|199127.6|199030.6|768
1607537700000|2020-12-09 18:15:00|199254.4|199104.4|199311.7|199161.7|199331.8|199211.6|199171.5|199073.3|796
1607538000000|2020-12-09 18:20:00|199257.7|199207.7|199316|199166|199384.3|199284.2|199178.6|199077|797
1607538300000|2020-12-09 18:25:00|199315.1|199165.1|199176.1|199126.1|199342.6|199233|199156.6|199057.3|743
1607538600000|2020-12-09 18:30:00|199176.7|199126.7|199297.4|199147.4|199353.8|199252.1|199176.7|199094.8|834
1607538900000|2020-12-09 18:35:00|199292.1|199142.1|199266|199116|199345.2|199233.1|199192.5|199097.2|878
1607539200000|2020-12-09 18:40:00|199268.9|199118.9|199332.6|199182.6|199343|199213.7|199145.7|199045.2|904
1607539500000|2020-12-09 18:45:00|199329.6|199179.6|199398.4|199248.4|199398.4|199282.5|199280.8|199146|792
1607539800000|2020-12-09 18:50:00|199416.7|199266.7|199541.1|199391.1|199557.1|199407.1|199409.2|199259.2|784
1607540100000|2020-12-09 18:55:00|199541.4|199391.4|200011.2|199861.2|200011.2|199861.2|199523.1|199373.1|862
1607540400000|2020-12-09 19:00:00|200005.8|199855.8|199641.7|199491.7|200065.7|199915.7|199606.2|199456.2|946
1607540700000|2020-12-09 19:05:00|199635.6|199485.6|199699.3|199549.3|199759|199638.7|199570.1|199420.1|838
1607541000000|2020-12-09 19:10:00|199700.8|199550.8|199703|199553|199823.6|199673.6|199603.7|199484.1|804
1607541300000|2020-12-09 19:15:00|199703.8|199553.8|199662.4|199512.4|199781.5|199631.5|199625.2|199502.3|782
1607541600000|2020-12-09 19:20:00|199661.6|199511.6|199457.5|199307.5|199684.4|199577.9|199405.1|199304.2|768
1607541900000|2020-12-09 19:25:00|199457|199307|199383.9|199233.9|199513.6|199411.1|199332|199216.6|714
1607542200000|2020-12-09 19:30:00|199383.7|199233.7|199337|199187|199389.8|199283.7|199162.8|199057.5|811
1607542500000|2020-12-09 19:35:00|199334.5|199184.5|199276.8|199226.8|199382.5|199234.6|199222.1|199108.4|768
1607542800000|2020-12-09 19:40:00|199276.5|199226.5|199170.6|199120.6|199344.8|199226.5|199154.7|199034.3|775
1607543100000|2020-12-09 19:45:00|199222.5|199072.5|199048.7|198898.7|199222.5|199127.9|198932.7|198831.3|820
1607543400000|2020-12-09 19:50:00|199048.9|198898.9|198973.6|198823.6|199173.9|199029.9|198929.8|198820.3|793
1607543700000|2020-12-09 19:55:00|198971.6|198821.6|198803.2|198653.2|198979.4|198829.4|198788.3|198653.2|851
1607544000000|2020-12-09 20:00:00|198809.3|198659.3|198930.8|198780.8|198942.2|198829.5|198809.3|198659.3|702
1607544300000|2020-12-09 20:05:00|198932.4|198782.4|198920.5|198770.5|198960.6|198839.1|198817.9|198667.9|728
1607544600000|2020-12-09 20:10:00|198922|198772|198925.7|198775.7|198946.7|198820|198842.7|198712.4|689
1607544900000|2020-12-09 20:15:00|198925.6|198775.6|198918.5|198768.5|198953|198808.8|198858.8|198748.8|545
1607545200000|2020-12-09 20:20:00|198916.2|198766.2|198965.7|198815.7|198975.8|198825.8|198857.1|198707.1|604
1607545500000|2020-12-09 20:25:00|198959.4|198809.4|198986.8|198836.8|199091.7|198941.7|198958.6|198808.6|723
1607545800000|2020-12-09 20:30:00|198986.4|198836.4|198999.8|198849.8|199043.5|198900.9|198885.1|198735.1|761
1607546100000|2020-12-09 20:35:00|198997.5|198847.5|198938.2|198788.2|199105.1|198955.1|198918|198768|792
1607546400000|2020-12-09 20:40:00|198938.7|198788.7|198717.2|198567.2|198939|198789|198715.6|198565.6|778
1607546700000|2020-12-09 20:45:00|198717.1|198567.1|198809.7|198659.7|198819.5|198669.5|198676.5|198526.5|704
1607547000000|2020-12-09 20:50:00|198791.1|198641.1|198626.8|198476.8|198791.1|198641.1|198572.4|198464.5|812
1607547300000|2020-12-09 20:55:00|198616.1|198466.1|198754.8|198604.8|198770.8|198670.5|198500.7|198398.1|836
1607547600000|2020-12-09 21:00:00|198758.4|198608.4|198961.8|198811.8|198984.6|198834.6|198758.4|198608.4|707
1607547900000|2020-12-09 21:05:00|198961.4|198811.4|198979.5|198829.5|199028.7|198878.7|198892.3|198742.3|562
1607548200000|2020-12-09 21:10:00|198959.2|198809.2|198816.4|198666.4|198959.2|198809.2|198791.4|198641.4|471
1607548500000|2020-12-09 21:15:00|198818.6|198668.6|198710.1|198560.1|198820.9|198670.9|198706.1|198556.1|436
1607548800000|2020-12-09 21:20:00|198708.6|198558.6|198668.9|198518.9|198710.4|198560.4|198657.4|198507.4|346
1607549100000|2020-12-09 21:25:00|198668.6|198518.6|198773.5|198623.5|198782.2|198632.2|198658.2|198508.2|451
1607549400000|2020-12-09 21:30:00|198776.3|198626.3|198737.2|198587.2|198777.7|198627.7|198728.5|198578.5|433
1607549700000|2020-12-09 21:35:00|198737.5|198587.5|198895.9|198745.9|198907.9|198757.9|198707.2|198557.2|479
1607550000000|2020-12-09 21:40:00|198895.1|198745.1|198808.5|198658.5|198905.4|198755.4|198791.8|198641.8|453
1607550300000|2020-12-09 21:45:00|198814.3|198664.3|198781.8|198631.8|198820|198670|198760.9|198610.9|534
1607550600000|2020-12-09 21:50:00|198783.8|198633.8|198770.1|198620.1|198828.3|198678.3|198750.3|198600.3|484
1607550900000|2020-12-09 21:55:00|198760.2|198610.2|198854.2|198535.2|198975.6|198656.6|198690.5|198513.5|293
1607551200000|2020-12-09 22:00:00|198842.8|198523.8|198930.3|198611.3|198951.3|198632.3|198821.2|198502.2|66
1607551500000|2020-12-09 22:05:00|198805.5|198486.5|198818.2|198499.2|198953.4|198634.4|198699|198380|243
1607551800000|2020-12-09 22:10:00|198828|198509|198884.1|198565.1|198925.1|198606.1|198766.9|198447.9|203
1607552100000|2020-12-09 22:15:00|198876.4|198557.4|198897.3|198578.3|198951.1|198632.1|198775.5|198456.5|276
1607552400000|2020-12-09 22:20:00|198929.9|198610.9|199008.1|198689.1|199021.8|198702.8|198836.1|198517.1|245
1607552700000|2020-12-09 22:25:00|199004.5|198685.5|199005.6|198686.6|199045.9|198726.9|198921.5|198602.5|152
1607553000000|2020-12-09 22:30:00|199008.9|198689.9|199078.7|198759.7|199108.7|198789.7|198929.5|198610.5|285
1607553300000|2020-12-09 22:35:00|199088.1|198769.1|198999.2|198680.2|199275.6|198964.2|198908.5|198589.5|403
1607553600000|2020-12-09 22:40:00|198999.1|198680.1|199106.9|198787.9|199114.1|198795.1|198948.2|198629.2|282
1607553900000|2020-12-09 22:45:00|199099|198780|199027.6|198708.6|199102.2|198783.2|198926.2|198607.2|321
1607554200000|2020-12-09 22:50:00|199021.2|198702.2|198979.3|198660.3|199096.2|198777.2|198912.3|198593.3|325
1607554500000|2020-12-09 22:55:00|198972.6|198653.6|198962|198643|199085.6|198766.6|198857.2|198538.2|217
1607554800000|2020-12-09 23:00:00|198932.4|198613.4|198939.4|198789.4|198992|198842|198729.2|198410.2|725
1607555100000|2020-12-09 23:05:00|198939.5|198789.5|198874.4|198724.4|198950.3|198800.3|198861.3|198711.3|446
1607555400000|2020-12-09 23:10:00|198873.9|198723.9|198869.8|198719.8|198885.6|198735.6|198819.6|198669.6|396
1607555700000|2020-12-09 23:15:00|198868.9|198718.9|198920.5|198770.5|198929.9|198779.9|198852.5|198702.5|415
1607556000000|2020-12-09 23:20:00|198920.8|198770.8|198926.6|198776.6|198937.2|198787.2|198914|198764|437
1607556300000|2020-12-09 23:25:00|198927.9|198777.9|198901.6|198751.6|198928.3|198778.3|198900|198750|360
1607556600000|2020-12-09 23:30:00|198902.4|198752.4|198944.2|198794.2|198979.2|198829.2|198895.3|198745.3|438
1607556900000|2020-12-09 23:35:00|198940.7|198790.7|198831.7|198681.7|198941.8|198791.8|198824|198674|413
1607557200000|2020-12-09 23:40:00|198831.8|198681.8|198806|198656|198831.8|198681.8|198778.5|198628.5|388
1607557500000|2020-12-09 23:45:00|198802.7|198652.7|198867|198717|198878.9|198728.9|198802.7|198652.7|395
1607557800000|2020-12-09 23:50:00|198868.5|198718.5|198892|198742|198904|198754|198863.5|198713.5|417
1607558100000|2020-12-09 23:55:00|198891.4|198741.4|198873.8|198723.8|198896.5|198746.5|198866.8|198716.8|403
1607558400000|2020-12-10 00:00:00|198873.3|198723.3|198869.3|198719.3|198873.9|198723.9|198818.4|198668.4|552
1607558700000|2020-12-10 00:05:00|198855.9|198705.9|198887.3|198737.3|198902.7|198752.7|198843.5|198693.5|433
1607559000000|2020-12-10 00:10:00|198885.1|198735.1|198750.9|198600.9|198887.1|198737.1|198749|198599|437
1607559300000|2020-12-10 00:15:00|198754.3|198604.3|198777.5|198627.5|198793.2|198643.2|198740.1|198590.1|480
1607559600000|2020-12-10 00:20:00|198777.7|198627.7|198735.9|198585.9|198800.4|198650.4|198723|198573|386
1607559900000|2020-12-10 00:25:00|198735.1|198585.1|198715.8|198565.8|198764.1|198614.1|198714.2|198564.2|406
1607560200000|2020-12-10 00:30:00|198723.3|198573.3|198726.5|198576.5|198761.6|198611.6|198711.2|198561.2|415
1607560500000|2020-12-10 00:35:00|198725.7|198575.7|198725.1|198575.1|198755.8|198605.8|198713.7|198563.7|377
1607560800000|2020-12-10 00:40:00|198724.9|198574.9|198647.9|198497.9|198746.2|198596.2|198645.7|198495.7|410
1607561100000|2020-12-10 00:45:00|198648.2|198498.2|198652.1|198502.1|198675.9|198525.9|198631.2|198481.2|381
1607561400000|2020-12-10 00:50:00|198653.9|198503.9|198774.3|198624.3|198776.3|198626.3|198646.4|198496.4|451
1607561700000|2020-12-10 00:55:00|198773.8|198623.8|198762.2|198612.2|198804.1|198654.1|198712|198562|620
1607562000000|2020-12-10 01:00:00|198763.2|198613.2|198662.5|198512.5|198776.3|198626.3|198646.3|198496.3|590
1607562300000|2020-12-10 01:05:00|198660.7|198510.7|198738.3|198588.3|198748|198598|198622.4|198472.4|599
1607562600000|2020-12-10 01:10:00|198738|198588|198743.1|198593.1|198759|198609|198724|198574|509
1607562900000|2020-12-10 01:15:00|198742|198592|198723.1|198573.1|198762.2|198612.2|198699.6|198549.6|443
1607563200000|2020-12-10 01:20:00|198722.9|198572.9|198694|198544|198725|198575|198682.8|198532.8|388
1607563500000|2020-12-10 01:25:00|198694.9|198544.9|198734.6|198584.6|198737.3|198587.3|198662.4|198512.4|407
1607563800000|2020-12-10 01:30:00|198734.7|198584.7|198694|198544|198779.7|198629.7|198690.7|198540.7|431
1607564100000|2020-12-10 01:35:00|198695.7|198545.7|198757.1|198607.1|198757.1|198607.1|198663.7|198513.7|396
1607564400000|2020-12-10 01:40:00|198756.2|198606.2|198744.1|198594.1|198758.6|198608.6|198718.3|198568.3|290
1607564700000|2020-12-10 01:45:00|198744.2|198594.2|198728.8|198578.8|198752.6|198602.6|198712.1|198562.1|334
1607565000000|2020-12-10 01:50:00|198733.1|198583.1|198725|198575|198748.2|198598.2|198722|198572|373
1607565300000|2020-12-10 01:55:00|198729.8|198579.8|198710.6|198560.6|198746.1|198596.1|198702|198552|328
1607565600000|2020-12-10 02:00:00|198710.3|198560.3|198683.7|198533.7|198752.6|198602.6|198682.2|198532.2|416
1607565900000|2020-12-10 02:05:00|198684.5|198534.5|198638|198488|198712.3|198562.3|198632.4|198482.4|453
1607566200000|2020-12-10 02:10:00|198636.3|198486.3|198595.8|198445.8|198640.2|198490.2|198581.8|198431.8|388
1607566500000|2020-12-10 02:15:00|198598.3|198448.3|198475.1|198325.1|198602.6|198452.6|198419.9|198269.9|449
1607566800000|2020-12-10 02:20:00|198474|198324|198436.6|198286.6|198520.6|198370.6|198408.7|198258.7|583
1607567100000|2020-12-10 02:25:00|198436.3|198286.3|198423.1|198273.1|198452.9|198302.9|198403|198253|565
1607567400000|2020-12-10 02:30:00|198420.2|198270.2|198430.2|198280.2|198457.7|198307.7|198387.9|198237.9|425
1607567700000|2020-12-10 02:35:00|198429.4|198279.4|198394.8|198244.8|198429.9|198279.9|198371|198221|338
1607568000000|2020-12-10 02:40:00|198394.5|198244.5|198370.1|198220.1|198395.9|198245.9|198351.7|198201.7|413
1607568300000|2020-12-10 02:45:00|198369.1|198219.1|198357.2|198207.2|198386.6|198236.6|198352.8|198202.8|450
1607568600000|2020-12-10 02:50:00|198358.8|198208.8|198359.8|198209.8|198372.1|198222.1|198333.2|198183.2|475
1607568900000|2020-12-10 02:55:00|198359.6|198209.6|198349|198199|198398.7|198248.7|198336.2|198186.2|381
1607569200000|2020-12-10 03:00:00|198348.4|198198.4|198320.4|198170.4|198348.4|198198.4|198279.6|198129.6|471
1607569500000|2020-12-10 03:05:00|198320.2|198170.2|198332.8|198182.8|198350.5|198200.5|198286.9|198136.9|358
1607569800000|2020-12-10 03:10:00|198323.7|198173.7|198319.4|198169.4|198348|198198|198319.4|198169.4|362
1607570100000|2020-12-10 03:15:00|198321.4|198171.4|198449.7|198299.7|198459.2|198309.2|198319.3|198169.3|444
1607570400000|2020-12-10 03:20:00|198448.4|198298.4|198452.3|198302.3|198471|198321|198438.9|198288.9|379
1607570700000|2020-12-10 03:25:00|198451.2|198301.2|198470.6|198320.6|198481.2|198331.2|198436.7|198286.7|360
1607571000000|2020-12-10 03:30:00|198464.2|198314.2|198447.2|198297.2|198465.4|198315.4|198406.7|198256.7|466
1607571300000|2020-12-10 03:35:00|198446.7|198296.7|198433.5|198283.5|198449.4|198299.4|198425|198275|392
1607571600000|2020-12-10 03:40:00|198434.6|198284.6|198374.4|198224.4|198440.1|198290.1|198357.7|198207.7|448
1607571900000|2020-12-10 03:45:00|198376.4|198226.4|198399.4|198249.4|198403.6|198253.6|198360|198210|359
1607572200000|2020-12-10 03:50:00|198398.9|198248.9|198432.2|198282.2|198438.2|198288.2|198398.9|198248.9|403
1607572500000|2020-12-10 03:55:00|198433.6|198283.6|198495.1|198345.1|198523.3|198373.3|198431.5|198281.5|420
1607572800000|2020-12-10 04:00:00|198493.6|198343.6|198592.9|198442.9|198607.9|198457.9|198492.2|198342.2|496
1607573100000|2020-12-10 04:05:00|198593|198443|198497|198347|198606.1|198456.1|198489.5|198339.5|353
1607573400000|2020-12-10 04:10:00|198496.4|198346.4|198477.7|198327.7|198507.2|198357.2|198472.5|198322.5|372
1607573700000|2020-12-10 04:15:00|198478.1|198328.1|198417.8|198267.8|198478.1|198328.1|198387.6|198237.6|448
1607574000000|2020-12-10 04:20:00|198412.9|198262.9|198409.8|198259.8|198428.8|198278.8|198401.6|198251.6|404
1607574300000|2020-12-10 04:25:00|198408.7|198258.7|198328.5|198178.5|198421.1|198271.1|198320|198170|419
1607574600000|2020-12-10 04:30:00|198330.4|198180.4|198345.9|198195.9|198355|198205|198321.2|198171.2|376
1607574900000|2020-12-10 04:35:00|198345.6|198195.6|198329.6|198179.6|198352.5|198202.5|198321.1|198171.1|300
1607575200000|2020-12-10 04:40:00|198335.4|198185.4|198331.7|198181.7|198374.9|198224.9|198326.4|198176.4|306
1607575500000|2020-12-10 04:45:00|198332.8|198182.8|198347|198197|198351.8|198201.8|198321.8|198171.8|315
1607575800000|2020-12-10 04:50:00|198345.4|198195.4|198324.6|198174.6|198348.8|198198.8|198315.2|198165.2|275
1607576100000|2020-12-10 04:55:00|198322.7|198172.7|198287.6|198137.6|198335.7|198185.7|198274.4|198124.4|360
1607576400000|2020-12-10 05:00:00|198287.4|198137.4|198348.7|198198.7|198348.7|198198.7|198277.9|198127.9|390
1607576700000|2020-12-10 05:05:00|198358.6|198208.6|198350.7|198200.7|198361.1|198211.1|198318.5|198168.5|281
1607577000000|2020-12-10 05:10:00|198351.6|198201.6|198348.1|198198.1|198389.1|198239.1|198323.8|198173.8|357
1607577300000|2020-12-10 05:15:00|198348.5|198198.5|198343.8|198193.8|198369.5|198219.5|198333.6|198183.6|291
1607577600000|2020-12-10 05:20:00|198345.6|198195.6|198418.2|198268.2|198425|198275|198339.7|198189.7|380
1607577900000|2020-12-10 05:25:00|198419.9|198269.9|198400.2|198250.2|198421.8|198271.8|198372.8|198222.8|299
1607578200000|2020-12-10 05:30:00|198404.2|198254.2|198323.1|198173.1|198405.5|198255.5|198318.1|198168.1|309
1607578500000|2020-12-10 05:35:00|198328.4|198178.4|198472.7|198322.7|198483|198333|198322|198172|362
1607578800000|2020-12-10 05:40:00|198472.1|198322.1|198383.5|198233.5|198474.1|198324.1|198369|198219|328
1607579100000|2020-12-10 05:45:00|198378.1|198228.1|198390.7|198240.7|198403.8|198253.8|198345.5|198195.5|361
1607579400000|2020-12-10 05:50:00|198392|198242|198433|198283|198448.7|198298.7|198392|198242|420
1607579700000|2020-12-10 05:55:00|198432.5|198282.5|198429.4|198279.4|198451.7|198301.7|198412.1|198262.1|362
1607580000000|2020-12-10 06:00:00|198427.2|198277.2|198530.6|198380.6|198542.3|198392.3|198427.2|198277.2|554
1607580300000|2020-12-10 06:05:00|198530.9|198380.9|198556.5|198406.5|198603.5|198453.5|198529.1|198379.1|522
1607580600000|2020-12-10 06:10:00|198556.9|198406.9|198554.2|198404.2|198620.1|198470.1|198548|198398|613
1607580900000|2020-12-10 06:15:00|198550.3|198400.3|198563.7|198413.7|198574.9|198424.9|198522.2|198372.2|433
1607581200000|2020-12-10 06:20:00|198563.9|198413.9|198529.1|198379.1|198575.2|198425.2|198516.3|198366.3|423
1607581500000|2020-12-10 06:25:00|198528.2|198378.2|198462.3|198312.3|198533.3|198383.3|198449.8|198299.8|523
1607581800000|2020-12-10 06:30:00|198453.6|198303.6|198499.7|198349.7|198515.7|198365.7|198452.3|198302.3|527
1607582100000|2020-12-10 06:35:00|198502|198352|198536.5|198386.5|198547.7|198397.7|198486.9|198336.9|421
1607582400000|2020-12-10 06:40:00|198537.4|198387.4|198692.4|198542.4|198700.2|198550.2|198532|198382|564
1607582700000|2020-12-10 06:45:00|198692.2|198542.2|198683.4|198533.4|198697.4|198547.4|198650|198500|499
1607583000000|2020-12-10 06:50:00|198682.8|198532.8|198696.1|198546.1|198713.6|198563.6|198674.4|198524.4|444
1607583300000|2020-12-10 06:55:00|198693.1|198543.1|198906.9|198756.9|198906.9|198756.9|198676|198526|628
1607583600000|2020-12-10 07:00:00|198872.4|198722.4|198986|198836|199071.5|198921.5|198872.4|198722.4|737
1607583900000|2020-12-10 07:05:00|198986.8|198836.8|198928.9|198778.9|198986.8|198836.8|198899.7|198749.7|590
1607584200000|2020-12-10 07:10:00|198929.6|198779.6|198859.9|198709.9|198930.2|198780.2|198789.7|198639.7|658
1607584500000|2020-12-10 07:15:00|198863.6|198713.6|198856.9|198706.9|198931.5|198781.5|198819.5|198669.5|705
1607584800000|2020-12-10 07:20:00|198856|198706|198764.8|198614.8|198856.5|198706.5|198759.5|198609.5|645
1607585100000|2020-12-10 07:25:00|198761|198611|198963.5|198813.5|198963.5|198813.5|198737.4|198587.4|722
1607585400000|2020-12-10 07:30:00|198953.1|198803.1|198882.3|198732.3|199017.4|198867.4|198878.6|198728.6|807
1607585700000|2020-12-10 07:35:00|198883.3|198733.3|198867.4|198717.4|198923.3|198773.3|198846.9|198696.9|757
1607586000000|2020-12-10 07:40:00|198867.6|198717.6|198895.1|198745.1|198903.5|198753.5|198840.2|198690.2|676
1607586300000|2020-12-10 07:45:00|198895.9|198745.9|198856|198706|198902.1|198752.1|198812.9|198662.9|689
1607586600000|2020-12-10 07:50:00|198854.8|198704.8|198820.6|198670.6|198938.1|198788.1|198815.4|198665.4|647
1607586900000|2020-12-10 07:55:00|198815.3|198665.3|198786.7|198636.7|198882.6|198732.6|198740.2|198590.2|791
1607587200000|2020-12-10 08:00:00|198794.2|198644.2|198743|198593|198866.7|198716.7|198740.2|198590.2|850
1607587500000|2020-12-10 08:05:00|198742.2|198592.2|198817.8|198667.8|198821.4|198671.4|198669.1|198519.1|825
1607587800000|2020-12-10 08:10:00|198820|198670|198682.5|198532.5|198824.6|198674.6|198673|198523|736
1607588100000|2020-12-10 08:15:00|198687.3|198537.3|198894.9|198744.9|198897.7|198747.7|198661|198511|856
1607588400000|2020-12-10 08:20:00|198894.2|198744.2|198810.7|198660.7|198951|198801|198809.4|198659.4|822
1607588700000|2020-12-10 08:25:00|198813.2|198663.2|198617.7|198467.7|198836.2|198686.2|198597.1|198447.1|759
1607589000000|2020-12-10 08:30:00|198616|198466|198341.4|198191.4|198616|198466|198341.4|198191.4|839
1607589300000|2020-12-10 08:35:00|198329.8|198179.8|198678.9|198528.9|198714.6|198564.6|198329.8|198179.8|792
1607589600000|2020-12-10 08:40:00|198679.7|198529.7|198756.6|198606.6|198793|198643|198671.7|198521.7|678
1607589900000|2020-12-10 08:45:00|198757.7|198607.7|198754.8|198604.8|198803.6|198653.6|198678.3|198528.3|777
1607590200000|2020-12-10 08:50:00|198754.9|198604.9|198832.6|198682.6|198842.1|198692.1|198718.2|198568.2|754
1607590500000|2020-12-10 08:55:00|198833.3|198683.3|198919|198769|198920.7|198770.7|198758.8|198608.8|813
1607590800000|2020-12-10 09:00:00|198923.4|198773.4|199015.9|198865.9|199058.8|198908.8|198895.2|198745.2|731
1607591100000|2020-12-10 09:05:00|199017.9|198867.9|198850.6|198700.6|199020.9|198870.9|198774.2|198624.2|762
1607591400000|2020-12-10 09:10:00|198850.9|198700.9|198800.4|198650.4|198861|198711|198775.4|198625.4|677
1607591700000|2020-12-10 09:15:00|198800.6|198650.6|198780.5|198630.5|198904.7|198754.7|198762.1|198612.1|692
1607592000000|2020-12-10 09:20:00|198781|198631|198820.4|198670.4|198836.9|198686.9|198740.6|198590.6|727
1607592300000|2020-12-10 09:25:00|198819.8|198669.8|198650.3|198500.3|198821.2|198671.2|198604|198454|622
1607592600000|2020-12-10 09:30:00|198650.5|198500.5|198589.8|198439.8|198696.4|198546.4|198568.4|198418.4|726
1607592900000|2020-12-10 09:35:00|198590.3|198440.3|198618|198468|198634.7|198484.7|198492.7|198342.7|826
1607593200000|2020-12-10 09:40:00|198616.3|198466.3|198626.9|198476.9|198694|198544|198608.2|198458.2|763
1607593500000|2020-12-10 09:45:00|198628.4|198478.4|198603.4|198453.4|198642.8|198492.8|198536|198386|826
1607593800000|2020-12-10 09:50:00|198602.5|198452.5|198656.5|198506.5|198657.7|198507.7|198532.1|198382.1|725
1607594100000|2020-12-10 09:55:00|198662.8|198512.8|198720.6|198570.6|198803.7|198653.7|198651.2|198501.2|748
1607594400000|2020-12-10 10:00:00|198723.4|198573.4|198587.2|198437.2|198730.8|198580.8|198580.6|198430.6|751
1607594700000|2020-12-10 10:05:00|198588.1|198438.1|198618.7|198468.7|198631.8|198481.8|198536.2|198386.2|651
1607595000000|2020-12-10 10:10:00|198618.3|198468.3|198529.9|198379.9|198620.4|198470.4|198515.5|198365.5|717
1607595300000|2020-12-10 10:15:00|198529.2|198379.2|198708.4|198558.4|198708.4|198558.4|198527.2|198377.2|680
1607595600000|2020-12-10 10:20:00|198709.1|198559.1|198719.1|198569.1|198779.5|198629.5|198637.5|198487.5|689
1607595900000|2020-12-10 10:25:00|198718.4|198568.4|198706.3|198556.3|198752.4|198602.4|198671.8|198521.8|647
1607596200000|2020-12-10 10:30:00|198706.7|198556.7|198725|198575|198740.4|198590.4|198650|198500|755
1607596500000|2020-12-10 10:35:00|198726.1|198576.1|198740|198590|198751.5|198601.5|198703.5|198553.5|690
1607596800000|2020-12-10 10:40:00|198740.8|198590.8|198790.3|198640.3|198794.4|198644.4|198716.9|198566.9|699
1607597100000|2020-12-10 10:45:00|198787|198637|198713.8|198563.8|198840.4|198690.4|198710|198560|677
1607597400000|2020-12-10 10:50:00|198714.3|198564.3|198699.7|198549.7|198772.1|198622.1|198680.3|198530.3|545
1607597700000|2020-12-10 10:55:00|198763.2|198613.2|198797.4|198647.4|198811.2|198661.2|198678|198528|755
1607598000000|2020-12-10 11:00:00|198796.9|198646.9|198800.5|198650.5|198865.5|198715.5|198793.1|198643.1|660
1607598300000|2020-12-10 11:05:00|198797.1|198647.1|198823.2|198673.2|198831.6|198681.6|198740.4|198590.4|734
1607598600000|2020-12-10 11:10:00|198822.6|198672.6|198903.3|198753.3|198909.4|198759.4|198774.9|198624.9|724
1607598900000|2020-12-10 11:15:00|198902.3|198752.3|198811.7|198661.7|198947.5|198797.5|198737.5|198587.5|717
1607599200000|2020-12-10 11:20:00|198811.4|198661.4|198730.2|198580.2|198811.4|198661.4|198725.8|198575.8|694
1607599500000|2020-12-10 11:25:00|198729.7|198579.7|198824|198674|198829.3|198679.3|198708.3|198558.3|690
1607599800000|2020-12-10 11:30:00|198823.6|198673.6|198745.6|198595.6|198823.6|198673.6|198674.7|198524.7|650
1607600100000|2020-12-10 11:35:00|198753.4|198603.4|198912.9|198762.9|198964.7|198814.7|198751.2|198601.2|701
1607600400000|2020-12-10 11:40:00|198912.6|198762.6|198773.7|198623.7|198923.1|198773.1|198750.4|198600.4|773
1607600700000|2020-12-10 11:45:00|198773|198623|198760.2|198610.2|198774.9|198624.9|198687.7|198537.7|670
1607601000000|2020-12-10 11:50:00|198759.1|198609.1|198779.5|198629.5|198822.2|198672.2|198707.2|198557.2|778
1607601300000|2020-12-10 11:55:00|198781.6|198631.6|198735.8|198585.8|198881|198731|198727.5|198577.5|701
1607601600000|2020-12-10 12:00:00|198735.1|198585.1|198978.5|198828.5|198994.5|198844.5|198731.5|198581.5|841
1607601900000|2020-12-10 12:05:00|198957.5|198807.5|199036|198886|199050.3|198900.3|198878.8|198769|746
1607602200000|2020-12-10 12:10:00|199035.3|198885.3|199163.1|199013.1|199192|199042|198989.4|198854.8|807
1607602500000|2020-12-10 12:15:00|199163.9|199013.9|199351.6|199201.6|199393|199243|199137.6|198987.6|774
1607602800000|2020-12-10 12:20:00|199348.6|199198.6|199532.1|199382.1|199553.8|199403.8|199312|199162|798
1607603100000|2020-12-10 12:25:00|199536.5|199386.5|199562.4|199412.4|199646.8|199496.8|199502.3|199352.3|834
1607603400000|2020-12-10 12:30:00|199564.6|199414.6|199599.8|199449.8|199661.4|199511.4|199552.2|199402.2|783
1607603700000|2020-12-10 12:35:00|199601.2|199451.2|199532.9|199382.9|199641.1|199508.8|199470.3|199365.9|722
1607604000000|2020-12-10 12:40:00|199533.5|199383.5|199666.1|199516.1|199698.3|199548.3|199397.6|199247.6|770
1607604300000|2020-12-10 12:45:00|199658.5|199508.5|199366.6|199216.6|199674.7|199524.7|199312.5|199162.5|1009
1607604600000|2020-12-10 12:50:00|199367|199217|199458.2|199308.2|199518.6|199368.6|199362.7|199212.7|777
1607604900000|2020-12-10 12:55:00|199449.6|199299.6|199337.8|199187.8|199449.6|199299.6|199285.6|199144.7|849
1607605200000|2020-12-10 13:00:00|199330.3|199180.3|198841.5|198691.5|199335.9|199185.9|198828.2|198678.2|981
1607605500000|2020-12-10 13:05:00|198843.1|198693.1|198721.2|198571.2|198859.1|198709.1|198644.5|198494.5|916
1607605800000|2020-12-10 13:10:00|198717.7|198567.7|198897|198747|198918.5|198768.5|198693.1|198543.1|856
1607606100000|2020-12-10 13:15:00|198904|198754|199014.7|198864.7|199120.5|198970.5|198861.1|198714|837
1607606400000|2020-12-10 13:20:00|199013.3|198863.3|199266.1|199116.1|199302.2|199152.2|198996|198846|858
1607606700000|2020-12-10 13:25:00|199267.5|199117.5|199067.3|198917.3|199276.4|199126.4|199045.3|198895.3|782
1607607000000|2020-12-10 13:30:00|199062|198912|199290.2|199140.2|199295.1|199145.1|199053.9|198903.9|1010
1607607300000|2020-12-10 13:35:00|199288.8|199138.8|199228.6|199078.6|199416.4|199266.4|199134.7|199018.6|1003
1607607600000|2020-12-10 13:40:00|199226.9|199076.9|199295.9|199145.9|199365.1|199215.1|199010.3|198860.3|1023
1607607900000|2020-12-10 13:45:00|199295.1|199145.1|199303.3|199153.3|199427.5|199277.5|199282.1|199132.1|1015
1607608200000|2020-12-10 13:50:00|199304.1|199154.1|199813.3|199663.3|199875.9|199725.9|199270|199120|998
1607608500000|2020-12-10 13:55:00|199806.6|199656.6|199884.8|199734.8|200055.4|199905.4|199772.6|199622.6|1072
1607608800000|2020-12-10 14:00:00|199879.1|199729.1|200235|200085|200323.8|200213.1|199852.6|199702.6|1045
1607609100000|2020-12-10 14:05:00|200241.3|200091.3|200215.5|200065.5|200276.4|200148.4|200093.9|199943.9|1012
1607609400000|2020-12-10 14:10:00|200212.8|200062.8|200409.1|200259.1|200560.3|200410.3|200212.8|200062.8|1043
1607609700000|2020-12-10 14:15:00|200409.2|200259.2|200344|200194|200550.4|200418.8|200285.9|200135.9|972
1607610000000|2020-12-10 14:20:00|200342.8|200192.8|200387.8|200237.8|200395.4|200245.4|200205|200055|947
1607610300000|2020-12-10 14:25:00|200381.8|200231.8|200337.3|200187.3|200430|200280|200270.6|200120.6|916
1607610600000|2020-12-10 14:30:00|200337|200187|200289.8|200139.8|200348.6|200198.6|199977|199827|1116
1607610900000|2020-12-10 14:35:00|200280.4|200130.4|199942.3|199792.3|200312.6|200162.6|199915.3|199765.3|1048
1607611200000|2020-12-10 14:40:00|199943.3|199793.3|199817.5|199667.5|199977.6|199861.7|199769.4|199640.7|1106
1607611500000|2020-12-10 14:45:00|199817.3|199667.3|199683.9|199533.9|199817.3|199667.3|199616.6|199477.8|1074
1607611800000|2020-12-10 14:50:00|199684.9|199534.9|199490.8|199340.8|199684.9|199534.9|199293.1|199143.1|1076
1607612100000|2020-12-10 14:55:00|199491.2|199341.2|199394.1|199244.1|199491.2|199382.5|199213.8|199063.8|1045
1607612400000|2020-12-10 15:00:00|199403.5|199253.5|199381.5|199231.5|199415.2|199289|199240.4|199139|992
1607612700000|2020-12-10 15:05:00|199381.7|199231.7|199474.6|199324.6|199558.5|199408.5|199288.1|199172.1|1045
1607613000000|2020-12-10 15:10:00|199471.7|199321.7|199507|199357|199556|199406|199419.8|199290.2|960
1607613300000|2020-12-10 15:15:00|199501.8|199351.8|199582.8|199432.8|199614.4|199474.1|199448.7|199298.7|973
1607613600000|2020-12-10 15:20:00|199581.6|199431.6|199450.4|199300.4|199609.4|199459.4|199360|199210|964
1607613900000|2020-12-10 15:25:00|199447.9|199297.9|199464.4|199314.4|199501.9|199392.4|199360.8|199235.5|977
1607614200000|2020-12-10 15:30:00|199463.2|199313.2|199570|199420|199649.3|199499.3|199396.1|199289.5|944
1607614500000|2020-12-10 15:35:00|199566.6|199416.6|199210.6|199060.6|199586.2|199436.2|199204.8|199054.8|955
1607614800000|2020-12-10 15:40:00|199212.8|199062.8|199365.3|199215.3|199399.8|199274.8|199191.1|199041.1|957
1607615100000|2020-12-10 15:45:00|199361.3|199211.3|199422|199372|199545.3|199419|199275.9|199171.9|913
1607615400000|2020-12-10 15:50:00|199473.8|199323.8|199253.1|199103.1|199473.8|199366|199243.7|199093.7|919
1607615700000|2020-12-10 15:55:00|199248.7|199098.7|199384|199234|199403.6|199284|199247.8|199097.8|978
1607616000000|2020-12-10 16:00:00|199382.4|199232.4|199373.1|199223.1|199517.8|199402.8|199308.6|199158.6|970
1607616300000|2020-12-10 16:05:00|199372.2|199222.2|199668.7|199518.7|199670.3|199520.3|199356.2|199222|946
1607616600000|2020-12-10 16:10:00|199661.5|199511.5|199804.1|199654.1|199847.9|199697.9|199636.6|199486.6|942
1607616900000|2020-12-10 16:15:00|199806.5|199656.5|199732|199582|199841.1|199691.1|199709.1|199568|849
1607617200000|2020-12-10 16:20:00|199731.1|199581.1|199676.8|199526.8|199834.6|199684.6|199674.4|199524.4|795
1607617500000|2020-12-10 16:25:00|199664|199514|199845.8|199695.8|199852.4|199702.4|199608.2|199458.2|822
1607617800000|2020-12-10 16:30:00|199830.4|199680.4|199743|199593|199848.4|199698.4|199722.6|199572.6|886
1607618100000|2020-12-10 16:35:00|199740.6|199590.6|199728.7|199578.7|199768|199618|199677.6|199527.6|813
1607618400000|2020-12-10 16:40:00|199729.7|199579.7|199670.1|199520.1|199776.1|199661.4|199650.3|199500.3|805
1607618700000|2020-12-10 16:45:00|199668.1|199518.1|199715.3|199565.3|199742.6|199592.6|199665.5|199515.5|668
1607619000000|2020-12-10 16:50:00|199714|199564|199829.1|199679.1|199830.6|199680.6|199710.6|199560.6|687
1607619300000|2020-12-10 16:55:00|199829.7|199679.7|199975.6|199825.6|200005.2|199855.2|199823.9|199673.9|896
1607619600000|2020-12-10 17:00:00|199973.7|199823.7|199582.2|199432.2|199984.6|199834.6|199581.9|199431.9|805
1607619900000|2020-12-10 17:05:00|199578.3|199428.3|199525.1|199375.1|199669.7|199556.4|199516.5|199366.5|714
1607620200000|2020-12-10 17:10:00|199524.2|199374.2|199616.3|199466.3|199616.3|199466.3|199437.8|199324|721
1607620500000|2020-12-10 17:15:00|199613.9|199463.9|199774.3|199624.3|199787.2|199637.2|199565.4|199447.5|682
1607620800000|2020-12-10 17:20:00|199774.6|199624.6|199806.3|199656.3|199841|199691|199711.6|199561.6|703
1607621100000|2020-12-10 17:25:00|199806.9|199656.9|199869.7|199719.7|199924.8|199774.8|199793.7|199650.1|665
1607621400000|2020-12-10 17:30:00|199867.6|199717.6|199674.4|199524.4|199867.6|199717.6|199665.1|199515.1|745
1607621700000|2020-12-10 17:35:00|199675.7|199525.7|199697.4|199547.4|199739|199589|199656.8|199506.8|602
1607622000000|2020-12-10 17:40:00|199696.5|199546.5|199644.2|199494.2|199725.5|199575.5|199585.5|199451.5|842
1607622300000|2020-12-10 17:45:00|199645.2|199495.2|199611.1|199461.1|199720.8|199570.8|199553.4|199403.4|835
1607622600000|2020-12-10 17:50:00|199613|199463|199886.2|199736.2|199887.7|199737.7|199610.8|199462.1|868
1607622900000|2020-12-10 17:55:00|199884.5|199734.5|199906.4|199756.4|199912.6|199762.6|199833|199683|851
1607623200000|2020-12-10 18:00:00|199907.4|199757.4|199777.2|199627.2|199949.5|199849.5|199728.2|199614.3|860
1607623500000|2020-12-10 18:05:00|199777|199627|199881.1|199731.1|199904.4|199765.8|199748.2|199627|777
1607623800000|2020-12-10 18:10:00|199883.5|199733.5|199773.2|199623.2|199897.9|199747.9|199753|199603|749
1607624100000|2020-12-10 18:15:00|199772.8|199622.8|199687.3|199537.3|199816.8|199666.8|199672.5|199522.5|793
1607624400000|2020-12-10 18:20:00|199687.5|199537.5|199724.6|199574.6|199731.7|199581.7|199648.6|199498.6|727
1607624700000|2020-12-10 18:25:00|199724.9|199574.9|199649.5|199499.5|199740|199590|199648.6|199498.6|671
1607625000000|2020-12-10 18:30:00|199653.5|199503.5|199691|199541|199727|199583.9|199626.9|199476.9|693
1607625300000|2020-12-10 18:35:00|199690.6|199540.6|199737.7|199587.7|199801.8|199651.8|199675.5|199525.5|714
1607625600000|2020-12-10 18:40:00|199736.1|199586.1|199743|199593|199780.9|199630.9|199727.9|199577.9|593
1607625900000|2020-12-10 18:45:00|199741.4|199591.4|199768.3|199618.3|199817.6|199667.6|199725.7|199575.7|549
1607626200000|2020-12-10 18:50:00|199768.5|199618.5|199844.4|199694.4|199879.1|199729.1|199752|199602|689
1607626500000|2020-12-10 18:55:00|199844.6|199694.6|199953.8|199803.8|199975.8|199825.8|199844.6|199694.6|777
1607626800000|2020-12-10 19:00:00|199959.7|199809.7|200028.6|199878.6|200032.1|199882.1|199910.8|199760.8|796
1607627100000|2020-12-10 19:05:00|200029|199879|199986.8|199836.8|200049.1|199899.1|199979|199829|668
1607627400000|2020-12-10 19:10:00|199986.9|199836.9|199994.8|199844.8|200027.6|199877.6|199965.7|199815.7|678
1607627700000|2020-12-10 19:15:00|199995|199845|199937.8|199787.8|200059.1|199958.4|199915|199765|646
1607628000000|2020-12-10 19:20:00|199938.1|199788.1|200110.9|199960.9|200111.8|199961.8|199937.9|199787.9|779
1607628300000|2020-12-10 19:25:00|200112.3|199962.3|200145.1|199995.1|200162.1|200012.1|199985.5|199878.9|687
1607628600000|2020-12-10 19:30:00|200144.9|199994.9|200115|199965|200159.1|200037.4|200033|199883|744
1607628900000|2020-12-10 19:35:00|200114.2|199964.2|200086.9|199936.9|200157.5|200007.5|200079|199929|565
1607629200000|2020-12-10 19:40:00|200087.6|199937.6|200181.3|200031.3|200195.5|200059.9|200086.7|199936.7|656
1607629500000|2020-12-10 19:45:00|200182.5|200032.5|200159.9|200009.9|200182.6|200032.6|200125.1|199975.1|505
1607629800000|2020-12-10 19:50:00|200158.6|200008.6|200247.2|200097.2|200248|200098|200147.1|199997.1|566
1607630100000|2020-12-10 19:55:00|200243.6|200093.6|200288.7|200138.7|200313|200204.1|200229.6|200079.6|776
1607630400000|2020-12-10 20:00:00|200289|200139|200454.6|200304.6|200483.6|200333.6|200255.3|200105.3|775
1607630700000|2020-12-10 20:05:00|200453|200303|200283.7|200133.7|200455.1|200305.1|200235.9|200085.9|695
1607631000000|2020-12-10 20:10:00|200282.2|200132.2|200215.8|200065.8|200316.6|200166.6|200154.3|200004.3|653
1607631300000|2020-12-10 20:15:00|200215.3|200065.3|200089.2|199939.2|200215.3|200065.3|200085.7|199937.4|621
1607631600000|2020-12-10 20:20:00|200088.4|199938.4|200021.7|199871.7|200131.5|199981.5|199985.1|199835.1|631
1607631900000|2020-12-10 20:25:00|200023.5|199873.5|199951.9|199801.9|200083.3|199933.3|199927.9|199777.9|630
1607632200000|2020-12-10 20:30:00|199952.3|199802.3|199902.6|199752.6|199970.8|199820.8|199859|199709|781
1607632500000|2020-12-10 20:35:00|199902.4|199752.4|199936.6|199786.6|199965.2|199815.2|199873.6|199723.6|679
1607632800000|2020-12-10 20:40:00|199935.8|199785.8|200112.8|199962.8|200114.1|199964.1|199927|199777|625
1607633100000|2020-12-10 20:45:00|200109.2|199959.2|199953.9|199803.9|200111.2|199961.2|199942|199792|673
1607633400000|2020-12-10 20:50:00|199954.3|199804.3|200077.2|199927.2|200090.1|199940.1|199921.9|199771.9|578
1607633700000|2020-12-10 20:55:00|200076.4|199926.4|200282.1|200132.1|200305.8|200155.8|200069|199919|784
1607634000000|2020-12-10 21:00:00|200277.4|200127.4|200266.3|200116.3|200345.1|200195.1|200181.9|200031.9|790
1607634300000|2020-12-10 21:05:00|200263.6|200113.6|200258.1|200108.1|200353|200203|200255.1|200105.1|593
1607634600000|2020-12-10 21:10:00|200259.2|200109.2|200237.3|200087.3|200263.2|200113.2|200219.8|200069.8|512
1607634900000|2020-12-10 21:15:00|200237.5|200087.5|200217.7|200067.7|200246.4|200096.4|200210.2|200060.2|395
1607635200000|2020-12-10 21:20:00|200215.6|200065.6|200164.6|200014.6|200225.9|200075.9|200154.9|200004.9|418
1607635500000|2020-12-10 21:25:00|200164.3|200014.3|200232.9|200082.9|200243.3|200093.3|200145.2|199995.2|548
1607635800000|2020-12-10 21:30:00|200229.4|200079.4|200182.2|200032.2|200240|200090|200161.1|200011.1|441
1607636100000|2020-12-10 21:35:00|200183.9|200033.9|200113.7|199963.7|200188|200038|200099.1|199949.1|319
1607636400000|2020-12-10 21:40:00|200114|199964|200086.6|199936.6|200139.8|199989.8|200074.9|199924.9|363
1607636700000|2020-12-10 21:45:00|200091.2|199941.2|200107.3|199957.3|200112.8|199962.8|200076.3|199926.3|344
1607637000000|2020-12-10 21:50:00|200108.2|199958.2|200068.1|199918.1|200108.2|199958.2|200056.8|199906.8|290
1607637300000|2020-12-10 21:55:00|200069.1|199919.1|200116|199966|200127.4|199977.4|200043.3|199893.3|433
1607637600000|2020-12-10 22:00:00|200158.2|199839.2|200171.1|199852.1|200194.9|199989.8|200134.2|199819.5|40
1607637900000|2020-12-10 22:05:00|200235.8|199916.8|200222.1|199903.1|200306.4|199987.4|200184.8|199865.8|182
1607638200000|2020-12-10 22:10:00|200211.4|199892.4|200258.3|199939.3|200350.9|200031.9|200154.4|199835.4|378
1607638500000|2020-12-10 22:15:00|200232.1|199913.1|200262.1|199943.1|200317.3|199998.3|200163.4|199844.4|253
1607638800000|2020-12-10 22:20:00|200179.3|199860.3|200261.3|199942.3|200308.6|199989.6|200179.3|199860.3|152
1607639100000|2020-12-10 22:25:00|200247.9|199928.9|200253.5|199934.5|200288.6|199969.6|200140|199821|130
1607639400000|2020-12-10 22:30:00|200263.2|199944.2|200279|199960|200344.1|200025.1|200249.7|199930.7|217
1607639700000|2020-12-10 22:35:00|200271.3|199952.3|200279.6|199960.6|200367.2|200048.2|200256.8|199937.8|152
1607640000000|2020-12-10 22:40:00|200270.9|199951.9|200279.9|199960.9|200379.1|200060.1|200245.4|199926.4|119
1607640300000|2020-12-10 22:45:00|200278.6|199959.6|200322|200003|200349|200030|200244.3|199925.3|313
1607640600000|2020-12-10 22:50:00|200324.9|200005.9|200302.2|199983.2|200368.6|200049.6|200247|199928|335
1607640900000|2020-12-10 22:55:00|200264.4|199945.4|200252.5|199933.5|200348|200029|200244.4|199925.4|225
1607641200000|2020-12-10 23:00:00|200208.7|199889.7|200052.8|199902.8|200283.4|199964.4|199918.8|199689.5|593
1607641500000|2020-12-10 23:05:00|200055.5|199905.5|200047|199897|200055.7|199905.7|200012.6|199862.6|377
1607641800000|2020-12-10 23:10:00|200046.4|199896.4|200095.8|199945.8|200103.4|199953.4|200016.1|199866.1|425
1607642100000|2020-12-10 23:15:00|200093.1|199943.1|200043.7|199893.7|200136.2|199986.2|200041.2|199891.2|531
1607642400000|2020-12-10 23:20:00|200046.6|199896.6|200016|199866|200061.7|199911.7|200012.8|199862.8|332
1607642700000|2020-12-10 23:25:00|200016.1|199866.1|200034.9|199884.9|200038.7|199888.7|199976.7|199826.7|413
1607643000000|2020-12-10 23:30:00|200022.7|199872.7|199978.8|199828.8|200033.2|199883.2|199965.5|199815.5|389
1607643300000|2020-12-10 23:35:00|199978.3|199828.3|200112.9|199962.9|200115.5|199965.5|199977.1|199827.1|414
1607643600000|2020-12-10 23:40:00|200113.5|199963.5|200145.2|199995.2|200157.4|200007.4|200087.2|199937.2|393
1607643900000|2020-12-10 23:45:00|200144.5|199994.5|200117.5|199967.5|200144.7|199994.7|200104.2|199954.2|379
1607644200000|2020-12-10 23:50:00|200121|199971|200179.5|200029.5|200187|200037|200117.7|199967.7|360
1607644500000|2020-12-10 23:55:00|200180.4|200030.4|200166.3|200016.3|200199.5|200049.5|200126.8|199976.8|414
1607644800000|2020-12-11 00:00:00|200171.9|200021.9|200089.8|199939.8|200171.9|200021.9|200084.7|199934.7|553
1607645100000|2020-12-11 00:05:00|200085.8|199935.8|200174.4|200024.4|200176.7|200026.7|200081.8|199931.8|543
1607645400000|2020-12-11 00:10:00|200173.9|200023.9|200165.4|200015.4|200187.8|200037.8|200128.1|199978.1|523
1607645700000|2020-12-11 00:15:00|200163.9|200013.9|200164.9|200014.9|200178.1|200028.1|200139.6|199989.6|401
1607646000000|2020-12-11 00:20:00|200166.5|200016.5|200196.4|200046.4|200201.9|200051.9|200145.9|199995.9|369
1607646300000|2020-12-11 00:25:00|200197.4|200047.4|200194.1|200044.1|200209.4|200059.4|200177.1|200027.1|399
1607646600000|2020-12-11 00:30:00|200195.2|200045.2|200190.9|200040.9|200216|200066|200165.8|200015.8|510
1607646900000|2020-12-11 00:35:00|200193.8|200043.8|200254.4|200104.4|200258.5|200108.5|200186.9|200036.9|413
1607647200000|2020-12-11 00:40:00|200254|200104|200225.4|200075.4|200261.6|200111.6|200216.5|200066.5|517
1607647500000|2020-12-11 00:45:00|200224.8|200074.8|200269.8|200119.8|200278.7|200128.7|200214.5|200064.5|499
1607647800000|2020-12-11 00:50:00|200270.7|200120.7|200301.7|200151.7|200315.8|200165.8|200250|200100|510
1607648100000|2020-12-11 00:55:00|200302.4|200152.4|200228.9|200078.9|200319.2|200169.2|200217.3|200067.3|526
1607648400000|2020-12-11 01:00:00|200228.5|200078.5|200071.9|199921.9|200230.4|200080.4|200071.9|199921.9|686
1607648700000|2020-12-11 01:05:00|200071.3|199921.3|200012.3|199862.3|200081.8|199931.8|200006|199856|599
1607649000000|2020-12-11 01:10:00|200011.2|199861.2|200074.1|199924.1|200101.2|199951.2|200010.4|199860.4|718
1607649300000|2020-12-11 01:15:00|200073.9|199923.9|200160|200010|200175.6|200025.6|200058|199908|595
1607649600000|2020-12-11 01:20:00|200159.8|200009.8|200123.5|199973.5|200159.8|200009.8|200038.9|199888.9|774
1607649900000|2020-12-11 01:25:00|200124|199974|200197.5|200047.5|200232.5|200082.5|200121.2|199971.2|577
1607650200000|2020-12-11 01:30:00|200199.9|200049.9|200160.7|200010.7|200229.8|200079.8|200140.2|199990.2|727
1607650500000|2020-12-11 01:35:00|200158.7|200008.7|200219.8|200069.8|200219.8|200069.8|200100.4|199950.4|633
1607650800000|2020-12-11 01:40:00|200208.5|200058.5|200069.6|199919.6|200217.4|200067.4|200061.2|199911.2|638
1607651100000|2020-12-11 01:45:00|200067.2|199917.2|200069.9|199919.9|200082.1|199932.1|200038.1|199888.1|447
1607651400000|2020-12-11 01:50:00|200069|199919|199956.7|199806.7|200070.6|199920.6|199952.7|199802.7|550
1607651700000|2020-12-11 01:55:00|199948.1|199798.1|199997.6|199847.6|200021.5|199871.5|199886.7|199736.7|694
1607652000000|2020-12-11 02:00:00|199996.6|199846.6|199935.1|199785.1|200061.9|199911.9|199928.5|199778.5|618
1607652300000|2020-12-11 02:05:00|199931.8|199781.8|199960.5|199810.5|199978.9|199828.9|199911.9|199761.9|624
1607652600000|2020-12-11 02:10:00|199965.3|199815.3|199959.7|199809.7|199982.4|199832.4|199922.7|199772.7|552
1607652900000|2020-12-11 02:15:00|199960.9|199810.9|199959.9|199809.9|200016.1|199866.1|199943.4|199793.4|458
1607653200000|2020-12-11 02:20:00|199964.6|199814.6|199967.5|199817.5|200010.5|199860.5|199939.2|199789.2|445
1607653500000|2020-12-11 02:25:00|199966.1|199816.1|199965.5|199815.5|199969.5|199819.5|199918.3|199768.3|464
1607653800000|2020-12-11 02:30:00|199964.1|199814.1|200042.8|199892.8|200052.7|199902.7|199964.1|199814.1|578
1607654100000|2020-12-11 02:35:00|200043.9|199893.9|200126.9|199976.9|200135|199985|200040.9|199890.9|486
1607654400000|2020-12-11 02:40:00|200128.3|199978.3|200165.7|200015.7|200206.8|200056.8|200123|199973|521
1607654700000|2020-12-11 02:45:00|200157.1|200007.1|200113.7|199963.7|200183.4|200033.4|200110.4|199960.4|390
1607655000000|2020-12-11 02:50:00|200115|199965|200141.7|199991.7|200162|200012|200110.5|199960.5|465
1607655300000|2020-12-11 02:55:00|200138|199988|200104.2|199954.2|200140.3|199990.3|200089.2|199939.2|480
1607655600000|2020-12-11 03:00:00|200103.8|199953.8|200060.8|199910.8|200120.6|199970.6|200023|199873|513
1607655900000|2020-12-11 03:05:00|200060.9|199910.9|200109.3|199959.3|200140|199990|200051.3|199901.3|548
1607656200000|2020-12-11 03:10:00|200109.9|199959.9|200230.6|200080.6|200254.8|200104.8|200099.7|199949.7|586
1607656500000|2020-12-11 03:15:00|200229.9|200079.9|200196.7|200046.7|200234.1|200084.1|200184.9|200034.9|576
1607656800000|2020-12-11 03:20:00|200197.7|200047.7|200183.8|200033.8|200217.5|200067.5|200164.4|200014.4|454
1607657100000|2020-12-11 03:25:00|200185.2|200035.2|200106.1|199956.1|200187.8|200037.8|200096.7|199946.7|480
1607657400000|2020-12-11 03:30:00|200108.5|199958.5|200159.9|200009.9|200191.4|200041.4|200098.1|199948.1|609
1607657700000|2020-12-11 03:35:00|200159.6|200009.6|200165.4|200015.4|200210.8|200060.8|200158.9|200008.9|540
1607658000000|2020-12-11 03:40:00|200166.7|200016.7|200198|200048|200201.1|200051.1|200126.5|199976.5|547
1607658300000|2020-12-11 03:45:00|200195.5|200045.5|200196.6|200046.6|200227.5|200077.5|200161.2|200011.2|520
1607658600000|2020-12-11 03:50:00|200195.5|200045.5|200217.7|200067.7|200234.7|200084.7|200192.2|200042.2|465
1607658900000|2020-12-11 03:55:00|200217.8|200067.8|200199|200049|200224.7|200074.7|200185.8|200035.8|453
1607659200000|2020-12-11 04:00:00|200200.8|200050.8|200142.4|199992.4|200217.9|200067.9|200120.2|199970.2|497
1607659500000|2020-12-11 04:05:00|200144.6|199994.6|200100.7|199950.7|200310.2|200160.2|200088.2|199938.2|688
1607659800000|2020-12-11 04:10:00|200100.9|199950.9|200105.6|199955.6|200111.3|199961.3|200084.6|199934.6|503
1607660100000|2020-12-11 04:15:00|200105.1|199955.1|200091|199941|200105.1|199955.1|200052.3|199902.3|385
1607660400000|2020-12-11 04:20:00|200090.4|199940.4|200094.6|199944.6|200124.1|199974.1|200088.9|199938.9|406
1607660700000|2020-12-11 04:25:00|200088.8|199938.8|200084.9|199934.9|200115.8|199965.8|200079.6|199929.6|371
1607661000000|2020-12-11 04:30:00|200085.7|199935.7|200038.5|199888.5|200092.6|199942.6|200038.5|199888.5|287
1607661300000|2020-12-11 04:35:00|200047.7|199897.7|200040.8|199890.8|200054|199904|200039.8|199889.8|271
1607661600000|2020-12-11 04:40:00|200040.7|199890.7|200016.7|199866.7|200079|199929|200015.6|199865.6|429
1607661900000|2020-12-11 04:45:00|200017.9|199867.9|200038.3|199888.3|200046.9|199896.9|200015.2|199865.2|308
1607662200000|2020-12-11 04:50:00|200036.9|199886.9|200062.6|199912.6|200068.4|199918.4|200031.5|199881.5|302
1607662500000|2020-12-11 04:55:00|200060.9|199910.9|200119.6|199969.6|200134.4|199984.4|200058.3|199908.3|308
1607662800000|2020-12-11 05:00:00|200120.4|199970.4|200089.2|199939.2|200142.5|199992.5|200076.2|199926.2|595
1607663100000|2020-12-11 05:05:00|200090.2|199940.2|200130.3|199980.3|200141.4|199991.4|200080.5|199930.5|398
1607663400000|2020-12-11 05:10:00|200129.8|199979.8|200104.3|199954.3|200138.3|199988.3|200098|199948|424
1607663700000|2020-12-11 05:15:00|200117.4|199967.4|200152.8|200002.8|200160.3|200010.3|200100.4|199950.4|390
1607664000000|2020-12-11 05:20:00|200152.5|200002.5|200217.3|200067.3|200217.4|200067.4|200146.8|199996.8|480
1607664300000|2020-12-11 05:25:00|200216.7|200066.7|200244.5|200094.5|200265.8|200115.8|200183.9|200033.9|395
1607664600000|2020-12-11 05:30:00|200244.4|200094.4|200202.6|200052.6|200244.4|200094.4|200192.7|200042.7|451
1607664900000|2020-12-11 05:35:00|200202.4|200052.4|200201.4|200051.4|200214.6|200064.6|200182.6|200032.6|337
1607665200000|2020-12-11 05:40:00|200196.3|200046.3|200190|200040|200212.2|200062.2|200182.9|200032.9|357
1607665500000|2020-12-11 05:45:00|200190.4|200040.4|200210.1|200060.1|200219.8|200069.8|200180.7|200030.7|383
1607665800000|2020-12-11 05:50:00|200211.9|200061.9|200157.2|200007.2|200211.9|200061.9|200132.5|199982.5|439
1607666100000|2020-12-11 05:55:00|200158.6|200008.6|200196|200046|200212.8|200062.8|200153.3|200003.3|407
1607666400000|2020-12-11 06:00:00|200195.5|200045.5|200194.8|200044.8|200232.9|200082.9|200156.7|200006.7|382
1607666700000|2020-12-11 06:05:00|200194.9|200044.9|200191.8|200041.8|200199.2|200049.2|200167.5|200017.5|269
1607667000000|2020-12-11 06:10:00|200188.9|200038.9|200216.1|200066.1|200228.7|200078.7|200182.8|200032.8|310
1607667300000|2020-12-11 06:15:00|200217.4|200067.4|200183.9|200033.9|200236|200086|200182.4|200032.4|303
1607667600000|2020-12-11 06:20:00|200184.4|200034.4|200037.1|199887.1|200191.5|200041.5|200031.6|199881.6|435
1607667900000|2020-12-11 06:25:00|200035.8|199885.8|199967|199817|200035.8|199885.8|199960|199810|420
1607668200000|2020-12-11 06:30:00|199963.5|199813.5|199991.1|199841.1|200005.7|199855.7|199930.8|199780.8|441
1607668500000|2020-12-11 06:35:00|199993.6|199843.6|200002.9|199852.9|200027.1|199877.1|199990.6|199840.6|465
1607668800000|2020-12-11 06:40:00|200002|199852|199976.7|199826.7|200062|199912|199971.3|199821.3|482
1607669100000|2020-12-11 06:45:00|199978.4|199828.4|199963.6|199813.6|199993.6|199843.6|199950.5|199800.5|418
1607669400000|2020-12-11 06:50:00|199963|199813|199975.1|199825.1|200006.4|199856.4|199938.6|199788.6|375
1607669700000|2020-12-11 06:55:00|199975.9|199825.9|199797.6|199647.6|200003|199853|199774.9|199624.9|500
1607670000000|2020-12-11 07:00:00|199795.9|199645.9|199773.9|199623.9|199803.6|199653.6|199603.4|199453.4|775
1607670300000|2020-12-11 07:05:00|199773|199623|199680.7|199530.7|199784.8|199634.8|199677.3|199527.3|646
1607670600000|2020-12-11 07:10:00|199680.2|199530.2|199676.6|199526.6|199729.9|199579.9|199635.5|199485.5|673
1607670900000|2020-12-11 07:15:00|199678.7|199528.7|199733.7|199583.7|199767.5|199617.5|199664.8|199514.8|687
1607671200000|2020-12-11 07:20:00|199732.5|199582.5|199886.2|199736.2|199886.9|199736.9|199727.3|199577.3|653
1607671500000|2020-12-11 07:25:00|199885.8|199735.8|199905.7|199755.7|199922.1|199772.1|199859.4|199709.4|633
1607671800000|2020-12-11 07:30:00|199884.9|199734.9|200049.7|199899.7|200066.1|199916.1|199884.9|199734.9|722
1607672100000|2020-12-11 07:35:00|200049.3|199899.3|200029.4|199879.4|200050.1|199900.1|200016.4|199866.4|664
1607672400000|2020-12-11 07:40:00|200029.7|199879.7|200187.4|200037.4|200193|200043|200028.4|199878.4|674
1607672700000|2020-12-11 07:45:00|200189.5|200039.5|200286.2|200136.2|200288.1|200138.1|200188.8|200038.8|682
1607673000000|2020-12-11 07:50:00|200285.4|200135.4|200462.1|200312.1|200486.9|200336.9|200283.3|200133.3|803
1607673300000|2020-12-11 07:55:00|200467.1|200317.1|200433.4|200283.4|200565.9|200445.3|200431.8|200281.8|776
1607673600000|2020-12-11 08:00:00|200434.8|200284.8|200397|200247|200529.2|200379.2|200355.6|200205.6|830
1607673900000|2020-12-11 08:05:00|200399.6|200249.6|200430.3|200280.3|200471.6|200321.6|200397.4|200247.4|654
1607674200000|2020-12-11 08:10:00|200430.4|200280.4|200556.3|200406.3|200569.6|200419.6|200357.4|200207.4|749
1607674500000|2020-12-11 08:15:00|200555.8|200405.8|200855.7|200705.7|200869.3|200719.3|200546.8|200396.8|885
1607674800000|2020-12-11 08:20:00|200839.2|200689.2|201147|200997|201147|200997|200770.2|200620.2|858
1607675100000|2020-12-11 08:25:00|201148.2|200998.2|201544.5|201394.5|201547.9|201397.9|201144.6|200994.6|892
1607675400000|2020-12-11 08:30:00|201544.4|201394.4|201547.8|201397.8|201727.4|201577.4|201464.7|201314.7|891
1607675700000|2020-12-11 08:35:00|201544.5|201394.5|201863|201713|201863|201713|201478.2|201328.2|912
1607676000000|2020-12-11 08:40:00|201880|201730|201623.2|201473.2|202015.3|201865.3|201569.9|201419.9|905
1607676300000|2020-12-11 08:45:00|201621.2|201471.2|201816|201666|201816|201666|201520.9|201370.9|883
1607676600000|2020-12-11 08:50:00|201805.3|201655.3|201841.1|201691.1|201962|201812|201693.4|201543.4|891
1607676900000|2020-12-11 08:55:00|201842.1|201692.1|201420.8|201270.8|201842.4|201692.4|201363.8|201213.8|839
1607677200000|2020-12-11 09:00:00|201426.7|201276.7|201268.2|201118.2|201432.5|201282.5|201194.9|201044.9|968
1607677500000|2020-12-11 09:05:00|201267.9|201117.9|201378.4|201228.4|201380.2|201230.2|201183.1|201033.1|830
1607677800000|2020-12-11 09:10:00|201377.3|201227.3|201192.9|201042.9|201377.5|201227.5|201111.4|200961.4|871
1607678100000|2020-12-11 09:15:00|201189.5|201039.5|200898.5|200748.5|201204|201054|200893.9|200743.9|888
1607678400000|2020-12-11 09:20:00|200904.5|200754.5|200900.1|200750.1|200943.8|200793.8|200810.2|200660.2|791
1607678700000|2020-12-11 09:25:00|200906.8|200756.8|201056.6|200906.6|201104.9|200954.9|200899|200749|888
1607679000000|2020-12-11 09:30:00|201056.8|200906.8|201191.1|201041.1|201193.8|201043.8|200949.4|200799.4|915
1607679300000|2020-12-11 09:35:00|201188.2|201038.2|200882|200732|201202|201052|200847.9|200697.9|837
1607679600000|2020-12-11 09:40:00|200881.6|200731.6|200947.8|200797.8|201009.5|200859.5|200879.4|200729.4|819
1607679900000|2020-12-11 09:45:00|200948|200798|200944.8|200794.8|201035.7|200885.7|200802.5|200652.5|858
1607680200000|2020-12-11 09:50:00|200947.4|200797.4|201155.5|201005.5|201229.1|201079.1|200945.4|200795.4|869
1607680500000|2020-12-11 09:55:00|201155.1|201005.1|201286.9|201136.9|201428.3|201278.3|201149.2|200999.2|867
1607680800000|2020-12-11 10:00:00|201287.8|201137.8|201238.7|201088.7|201435.9|201285.9|201238.5|201088.5|842
1607681100000|2020-12-11 10:05:00|201240.5|201090.5|201154.5|201004.5|201263.4|201113.4|201103.5|200953.5|711
1607681400000|2020-12-11 10:10:00|201154.2|201004.2|201180.2|201030.2|201207.1|201057.1|201099.6|200949.6|727
1607681700000|2020-12-11 10:15:00|201181.3|201031.3|200972|200822|201206.2|201056.2|200939.4|200789.4|778
1607682000000|2020-12-11 10:20:00|200971.2|200821.2|200881.6|200731.6|201053.5|200903.5|200879.6|200729.6|793
1607682300000|2020-12-11 10:25:00|200881.5|200731.5|200944.8|200794.8|200960.3|200810.3|200862.6|200712.6|764
1607682600000|2020-12-11 10:30:00|200943.8|200793.8|201058.3|200908.3|201062.8|200912.8|200868.5|200718.5|860
1607682900000|2020-12-11 10:35:00|201057.9|200907.9|201286.8|201136.8|201299.2|201149.2|201057.8|200907.8|870
1607683200000|2020-12-11 10:40:00|201285.8|201135.8|201382.5|201232.5|201384.3|201234.3|201274.2|201124.2|730
1607683500000|2020-12-11 10:45:00|201380.5|201230.5|201401.7|201251.7|201514.5|201364.5|201328.6|201210.7|826
1607683800000|2020-12-11 10:50:00|201404.3|201254.3|201419.4|201269.4|201476.2|201326.2|201305|201155|768
1607684100000|2020-12-11 10:55:00|201420.1|201270.1|201680.8|201530.8|201725.5|201575.5|201420.1|201270.1|763
1607684400000|2020-12-11 11:00:00|201681.4|201531.4|201562.4|201412.4|201763.3|201613.3|201550.4|201400.4|902
1607684700000|2020-12-11 11:05:00|201561.9|201411.9|201689.6|201539.6|201802.2|201652.2|201556.6|201406.6|936
1607685000000|2020-12-11 11:10:00|201692|201542|201662.9|201512.9|201719.8|201569.8|201547.9|201397.9|944
1607685300000|2020-12-11 11:15:00|201662.7|201512.7|201639.5|201489.5|201686.4|201536.4|201601.3|201451.3|916
1607685600000|2020-12-11 11:20:00|201638.6|201488.6|201603.1|201453.1|201696.8|201546.8|201524|201374|878
1607685900000|2020-12-11 11:25:00|201600|201450|201819.9|201669.9|201882.4|201732.4|201578|201428|945
1607686200000|2020-12-11 11:30:00|201821|201671|201638|201488|201844|201694|201608.5|201458.5|836
1607686500000|2020-12-11 11:35:00|201639.1|201489.1|201581.1|201431.1|201777.8|201627.8|201572.1|201422.1|778
1607686800000|2020-12-11 11:40:00|201586|201436|201630.5|201480.5|201668.2|201518.2|201586|201436|763
1607687100000|2020-12-11 11:45:00|201622.9|201472.9|201517.6|201367.6|201622.9|201472.9|201419.1|201269.1|729
1607687400000|2020-12-11 11:50:00|201515.2|201365.2|201508.3|201358.3|201517.8|201367.8|201363.7|201213.7|854
1607687700000|2020-12-11 11:55:00|201507.4|201357.4|201380.4|201230.4|201517.3|201367.3|201375.6|201225.6|788
1607688000000|2020-12-11 12:00:00|201387.8|201237.8|201484.8|201334.8|201501.4|201351.4|201254.2|201104.2|773
1607688300000|2020-12-11 12:05:00|201483.3|201333.3|201326|201176|201585.1|201435.1|201287.9|201137.9|730
1607688600000|2020-12-11 12:10:00|201326.4|201176.4|201478|201328|201538.3|201388.3|201320.5|201170.5|679
1607688900000|2020-12-11 12:15:00|201477.9|201327.9|201232|201082|201505|201355|201217|201067|758
1607689200000|2020-12-11 12:20:00|201232.4|201082.4|201307.7|201157.7|201322.3|201218.4|201151.6|201045.1|736
1607689500000|2020-12-11 12:25:00|201306|201156|201358|201208|201445.1|201342.2|201230.6|201080.6|743
1607689800000|2020-12-11 12:30:00|201357.9|201207.9|201429.6|201279.6|201458.9|201308.9|201312.8|201162.8|763
1607690100000|2020-12-11 12:35:00|201429.8|201279.8|201154.2|201004.2|201481|201331|201150|201000|786
1607690400000|2020-12-11 12:40:00|201153.9|201003.9|201213.2|201063.2|201213.2|201063.2|201099.3|200949.3|705
1607690700000|2020-12-11 12:45:00|201210.6|201060.6|201163.9|201013.9|201260.9|201110.9|201098.8|200948.8|681
1607691000000|2020-12-11 12:50:00|201164.1|201014.1|201246.8|201096.8|201253.3|201103.3|201086.7|200981.5|624
1607691300000|2020-12-11 12:55:00|201241.9|201091.9|201403.1|201253.1|201441.9|201313.4|201210.6|201089.6|617
1607691600000|2020-12-11 13:00:00|201402.7|201252.7|201318.4|201168.4|201519.9|201382.8|201263.4|201126.1|795
1607691900000|2020-12-11 13:05:00|201321.7|201171.7|201512.5|201362.5|201558.9|201448.3|201274|201169.5|842
1607692200000|2020-12-11 13:10:00|201494.1|201344.1|201480.9|201330.9|201621.2|201471.2|201474.8|201324.8|804
1607692500000|2020-12-11 13:15:00|201482|201332|201366.5|201216.5|201488|201338|201336.8|201186.8|774
1607692800000|2020-12-11 13:20:00|201367.8|201217.8|201734.6|201584.6|201738.2|201588.2|201364.3|201214.3|774
1607693100000|2020-12-11 13:25:00|201733.6|201583.6|201691.4|201541.4|201811.2|201661.2|201636.5|201486.5|793
1607693400000|2020-12-11 13:30:00|201682.5|201532.5|201523|201373|201716.9|201566.9|201467.8|201317.8|767
1607693700000|2020-12-11 13:35:00|201523.8|201373.8|201653.9|201503.9|201669|201567.2|201488.8|201338.8|736
1607694000000|2020-12-11 13:40:00|201656.8|201506.8|201559.4|201409.4|201766.6|201616.6|201549.8|201399.8|838
1607694300000|2020-12-11 13:45:00|201559.2|201409.2|201553.6|201403.6|201677.9|201527.9|201531|201391.4|788
1607694600000|2020-12-11 13:50:00|201554|201404|201376.9|201226.9|201633.3|201483.3|201331.6|201181.9|790
1607694900000|2020-12-11 13:55:00|201375|201225|201504.6|201354.6|201554.6|201439.8|201369.2|201219.2|938
1607695200000|2020-12-11 14:00:00|201509.7|201359.7|201418.5|201268.5|201513.1|201383|201277.8|201180.7|844
1607695500000|2020-12-11 14:05:00|201418.8|201268.8|201194.5|201044.5|201460.1|201329.2|201190.1|201040.1|739
1607695800000|2020-12-11 14:10:00|201192.1|201042.1|201128.7|200978.7|201317|201205.5|201105.1|200978.7|773
1607696100000|2020-12-11 14:15:00|201130.9|200980.9|200917.7|200767.7|201175.7|201055.9|200913.5|200763.5|853
1607696400000|2020-12-11 14:20:00|200919.4|200769.4|200851.7|200701.7|200998.3|200848.3|200787.9|200683.1|824
1607696700000|2020-12-11 14:25:00|200852.4|200702.4|200839.4|200689.4|200916.6|200805.7|200775.5|200673.9|680
1607697000000|2020-12-11 14:30:00|200839|200689|201069.6|200919.6|201115.2|200989.8|200766.7|200671.2|957
1607697300000|2020-12-11 14:35:00|201065.2|200915.2|201057.5|200907.5|201071.4|200921.4|200915.1|200811.8|972
1607697600000|2020-12-11 14:40:00|201061|200911|201429.7|201279.7|201429.7|201279.7|201016|200905.1|979
1607697900000|2020-12-11 14:45:00|201428.4|201278.4|201270.9|201120.9|201428.4|201304.9|201197.3|201047.3|981
1607698200000|2020-12-11 14:50:00|201275.8|201125.8|201268.8|201118.8|201371.9|201221.9|201194|201044|954
1607698500000|2020-12-11 14:55:00|201269|201119|201358.2|201208.2|201410|201260|201255.8|201105.8|892
1607698800000|2020-12-11 15:00:00|201360.1|201210.1|201322.3|201172.3|201363.3|201213.3|201139.3|200989.3|965
1607699100000|2020-12-11 15:05:00|201322.8|201172.8|201593.1|201443.1|201632.6|201482.6|201228|201078|887
1607699400000|2020-12-11 15:10:00|201596.1|201446.1|201313|201163|201596.9|201446.9|201286|201136|893
1607699700000|2020-12-11 15:15:00|201312.8|201162.8|201134|200984|201343.1|201193.1|201120.3|200970.3|884
1607700000000|2020-12-11 15:20:00|201149.8|200999.8|200854.7|200704.7|201213.5|201063.5|200820.2|200670.2|919
1607700300000|2020-12-11 15:25:00|200858.7|200708.7|200698.4|200548.4|200858.7|200708.7|200611.4|200461.4|932
1607700600000|2020-12-11 15:30:00|200702.5|200552.5|200642.4|200492.4|200717.6|200571.1|200532.7|200453.9|869
1607700900000|2020-12-11 15:35:00|200641.7|200491.7|200711.5|200561.5|200764.9|200629.4|200593.8|200485.7|849
1607701200000|2020-12-11 15:40:00|200712.2|200562.2|200721.6|200571.6|200783.5|200684.2|200632.3|200504.8|840
1607701500000|2020-12-11 15:45:00|200672.3|200622.3|200886.3|200736.3|200902.8|200773.2|200658.7|200559.4|821
1607701800000|2020-12-11 15:50:00|200887.3|200737.3|200955.2|200805.2|201006.6|200880.2|200866.7|200716.7|786
1607702100000|2020-12-11 15:55:00|200955.7|200805.7|201265.6|201115.6|201285.9|201174.7|200955.7|200805.7|1011
1607702400000|2020-12-11 16:00:00|201262.4|201112.4|201262.7|201112.7|201325.3|201202.2|201182|201032|836
1607702700000|2020-12-11 16:05:00|201261.6|201111.6|201201.4|201051.4|201305|201199|201148.7|201010.5|760
1607703000000|2020-12-11 16:10:00|201201.9|201051.9|201213.2|201063.2|201304|201198.3|201160.5|201044.9|786
1607703300000|2020-12-11 16:15:00|201209.2|201059.2|201013.9|200863.9|201258|201113.5|200973.9|200823.9|846
1607703600000|2020-12-11 16:20:00|201014.9|200864.9|201075.2|200925.2|201164.2|201014.2|200909.2|200787.5|720
1607703900000|2020-12-11 16:25:00|201077.4|200927.4|200971.4|200821.4|201162.9|201012.9|200954.2|200804.2|715
1607704200000|2020-12-11 16:30:00|200974.9|200824.9|200961.7|200811.7|201015.5|200865.5|200903.1|200777.4|701
1607704500000|2020-12-11 16:35:00|200959.9|200809.9|201079.8|200929.8|201094|200944|200949.8|200799.8|676
1607704800000|2020-12-11 16:40:00|201078.7|200928.7|201024.9|200874.9|201126.4|200976.4|200941.7|200791.7|730
1607705100000|2020-12-11 16:45:00|201024.1|200874.1|200927.9|200777.9|201109.2|200959.2|200927.9|200777.9|759
1607705400000|2020-12-11 16:50:00|200930.1|200780.1|201052.6|200902.6|201056.7|200938.8|200910.9|200774.6|701
1607705700000|2020-12-11 16:55:00|201052.8|200902.8|201061|200911|201125.5|200975.5|201031.5|200881.5|669
1607706000000|2020-12-11 17:00:00|201061.5|200911.5|201119.6|200969.6|201180.7|201030.7|201039.7|200889.7|728
1607706300000|2020-12-11 17:05:00|201118.2|200968.2|201167.6|201017.6|201192.1|201070.3|201114|200964|669
1607706600000|2020-12-11 17:10:00|201158.8|201008.8|201265.9|201115.9|201283.1|201133.1|201138.1|200988.1|740
1607706900000|2020-12-11 17:15:00|201266.6|201116.6|201318.3|201168.3|201323|201173|201123|200973|699
1607707200000|2020-12-11 17:20:00|201317.5|201167.5|201492.4|201342.4|201551.9|201435.3|201306.8|201156.8|738
1607707500000|2020-12-11 17:25:00|201493.1|201343.1|201601.4|201451.4|201625|201475|201473.4|201323.4|703
1607707800000|2020-12-11 17:30:00|201600.5|201450.5|201561.5|201411.5|201670.8|201543.6|201547.8|201397.8|738
1607708100000|2020-12-11 17:35:00|201559.3|201409.3|201551.7|201401.7|201645.6|201529.5|201548.9|201398.9|699
1607708400000|2020-12-11 17:40:00|201547.9|201397.9|201520.3|201370.3|201570.4|201420.4|201453.9|201303.9|746
1607708700000|2020-12-11 17:45:00|201520.4|201370.4|201343.7|201193.7|201543|201393|201321.7|201171.7|735
1607709000000|2020-12-11 17:50:00|201334.8|201184.8|201298.8|201148.8|201347.9|201252.3|201247.5|201097.8|743
1607709300000|2020-12-11 17:55:00|201298.9|201148.9|201352.6|201202.6|201442.6|201292.6|201292.4|201142.4|695
1607709600000|2020-12-11 18:00:00|201339.4|201189.4|201418|201268|201546.7|201396.7|201338.3|201188.3|699
1607709900000|2020-12-11 18:05:00|201418.3|201268.3|201300.5|201150.5|201420.8|201294.2|201293.3|201143.3|553
1607710200000|2020-12-11 18:10:00|201300.6|201150.6|201079.6|200929.6|201308.9|201158.9|201067.8|200917.8|609
1607710500000|2020-12-11 18:15:00|201083.1|200933.1|201133|200983|201176|201026|201050.3|200900.3|549
1607710800000|2020-12-11 18:20:00|201134|200984|201145.8|200995.8|201214.5|201064.5|201130.1|200980.1|534
1607711100000|2020-12-11 18:25:00|201147.3|200997.3|201028.4|200878.4|201161.3|201011.3|201004|200871.8|467
1607711400000|2020-12-11 18:30:00|201020.3|200870.3|201016.7|200866.7|201062.4|200912.4|200989.9|200839.9|593
1607711700000|2020-12-11 18:35:00|201016.1|200866.1|200981|200831|201024.9|200874.9|200921.6|200771.6|579
1607712000000|2020-12-11 18:40:00|200981.3|200831.3|201063.1|200913.1|201071.1|200921.1|200895.7|200745.7|651
1607712300000|2020-12-11 18:45:00|201058.8|200908.8|201018.6|200868.6|201188.7|201090.7|201008.8|200858.8|634
1607712600000|2020-12-11 18:50:00|201017.8|200867.8|201015|200865|201065.5|200915.5|200926.5|200776.5|584
1607712900000|2020-12-11 18:55:00|201013.7|200863.7|201077.6|200927.6|201112|200962|200986.3|200836.3|635
1607713200000|2020-12-11 19:00:00|201074|200924|201186.1|201036.1|201187.2|201037.2|201056.4|200908.5|633
1607713500000|2020-12-11 19:05:00|201182.3|201032.3|201071.3|200921.3|201184.4|201034.4|201071.3|200921.3|633
1607713800000|2020-12-11 19:10:00|201066.1|200916.1|201090.4|200940.4|201124.4|201010.3|200990.5|200852.1|632
1607714100000|2020-12-11 19:15:00|201091.1|200941.1|201098.9|200948.9|201127.1|200977.1|201053.1|200903.1|593
1607714400000|2020-12-11 19:20:00|201095.5|200945.5|200897.3|200747.3|201107.6|200957.6|200875.8|200725.8|674
1607714700000|2020-12-11 19:25:00|200897.4|200747.4|201041.6|200891.6|201086.9|200936.9|200879.4|200729.4|563
1607715000000|2020-12-11 19:30:00|201041.9|200891.9|200998|200848|201083.1|200933.1|200983.9|200833.9|646
1607715300000|2020-12-11 19:35:00|200998.4|200848.4|200979.2|200829.2|201059.5|200909.5|200978.9|200828.9|658
1607715600000|2020-12-11 19:40:00|200979.1|200829.1|200976|200826|201054.5|200909.3|200919|200796.4|632
1607715900000|2020-12-11 19:45:00|200976.1|200826.1|200981.9|200831.9|200996.1|200846.1|200890.8|200786.7|602
1607716200000|2020-12-11 19:50:00|200979|200829|201064.9|200914.9|201101.1|200951.1|200961.9|200829|653
1607716500000|2020-12-11 19:55:00|201063.7|200913.7|201094.5|200944.5|201149.6|201049.6|200980.7|200861.2|910
1607716800000|2020-12-11 20:00:00|201098.3|200948.3|201064.6|200914.6|201098.3|200948.3|200952.8|200802.8|701
1607717100000|2020-12-11 20:05:00|201064.1|200914.1|201224.5|201074.5|201232|201082|201064.1|200914.1|515
1607717400000|2020-12-11 20:10:00|201225.5|201075.5|201208|201058|201302|201152|201174.8|201024.8|654
1607717700000|2020-12-11 20:15:00|201215.9|201065.9|201198|201048|201243.6|201093.6|201182.7|201032.7|588
1607718000000|2020-12-11 20:20:00|201203.3|201053.3|201226.1|201076.1|201280.8|201130.8|201197.6|201047.6|515
1607718300000|2020-12-11 20:25:00|201225.9|201075.9|201209|201059|201258.3|201108.3|201197.9|201047.9|591
1607718600000|2020-12-11 20:30:00|201196.1|201046.1|201302.1|201152.1|201302.7|201152.7|201171.3|201021.3|610
1607718900000|2020-12-11 20:35:00|201300.2|201150.2|201314.7|201164.7|201323.5|201173.5|201275.8|201125.8|587
1607719200000|2020-12-11 20:40:00|201299.6|201149.6|201510.7|201360.7|201515.7|201365.7|201242.5|201130|535
1607719500000|2020-12-11 20:45:00|201510.1|201360.1|201567|201417|201609.1|201459.1|201438.8|201288.8|683
1607719800000|2020-12-11 20:50:00|201571.8|201421.8|201508.2|201358.2|201589.3|201439.3|201504.3|201354.3|759
1607720100000|2020-12-11 20:55:00|201507.2|201357.2|201344.2|201194.2|201526.6|201376.6|201342.3|201192.3|785
1607720400000|2020-12-11 21:00:00|201343.5|201193.5|201386.7|201236.7|201422.8|201272.8|201337|201187|612
1607720700000|2020-12-11 21:05:00|201385.6|201235.6|201525.5|201375.5|201555.1|201405.1|201385.3|201235.3|520
1607721000000|2020-12-11 21:10:00|201527|201377|201607.9|201457.9|201616.9|201466.9|201527|201377|515
1607721300000|2020-12-11 21:15:00|201608.2|201458.2|201607.4|201457.4|201639.5|201489.5|201590.5|201440.5|330
1607721600000|2020-12-11 21:20:00|201606.8|201456.8|201604.3|201454.3|201627.2|201477.2|201596.6|201446.6|284
1607721900000|2020-12-11 21:25:00|201607|201457|201478.6|201328.6|201617.3|201467.3|201465.4|201315.4|502
1607722200000|2020-12-11 21:30:00|201479.1|201329.1|201558.3|201408.3|201579.9|201429.9|201463|201313|525
1607722500000|2020-12-11 21:35:00|201562.4|201412.4|201537|201387|201575.1|201425.1|201536.5|201386.5|324
1607722800000|2020-12-11 21:40:00|201535.4|201385.4|201540.4|201390.4|201575.5|201425.5|201513.1|201363.1|355
1607723100000|2020-12-11 21:45:00|201536.6|201386.6|201542.3|201392.3|201576.5|201426.5|201515.6|201365.6|333
1607723400000|2020-12-11 21:50:00|201539.7|201389.7|201401.4|201251.4|201556.5|201406.5|201379.2|201163.8|525
1607723700000|2020-12-11 21:55:00|201399.9|201249.9|201456.1|201137.1|201606.7|201332.8|201359.6|201111.7|278
1607893200000|2020-12-13 21:00:00|201534.8|201170.8|201534.8|201170.8|201577.5|201213.5|201534.8|201170.8|22
1607893500000|2020-12-13 21:05:00|201577.5|201213.5|201360.6|200996.6|201577.5|201213.5|201360.6|200996.6|44
1607893800000|2020-12-13 21:10:00|201390.6|201026.6|201362.6|200998.6|201564|201200|201362.6|200998.6|35
1607894100000|2020-12-13 21:15:00|201469.7|201105.7|201362.6|200998.6|201546|201182|201362.6|200998.6|28
1607894400000|2020-12-13 21:20:00|201506.5|201142.5|201362.6|200998.6|201506.5|201150|201362.6|200998.6|19
1607894700000|2020-12-13 21:25:00|201474|201130|201463|201118|201488|201142|201362.6|200998.6|33
1607895000000|2020-12-13 21:30:00|201459|201115|201362.6|200998.6|201470.5|201129|201362.6|200998.6|15
1607895300000|2020-12-13 21:35:00|201450|201106|201362.6|200998.6|201461|201120|201362.6|200998.6|15
1607895600000|2020-12-13 21:40:00|201444|201115|201362.6|200998.6|201460|201115|201362.6|200998.6|17
1607895900000|2020-12-13 21:45:00|201454.5|201090.5|201362.6|200998.6|201454.5|201109|201362.6|200998.6|19
1607896200000|2020-12-13 21:50:00|201451.5|201087.5|201364|201000|201451.5|201169.5|201339.4|200998.6|18
1607896500000|2020-12-13 21:55:00|201357.5|201167.5|201148.5|200958.5|201364|201169.5|201077.8|200805.1|36
1607896800000|2020-12-13 22:00:00|201143.1|200953.1|201260.1|200896.1|201376.5|201180.1|201038.2|200783.9|76
1607897100000|2020-12-13 22:05:00|201173|200809|201344.3|200980.3|201375.3|201095.7|201173|200809|104
1607897400000|2020-12-13 22:10:00|201333.9|200969.9|201322.9|201003.9|201368.2|201031.2|201245.9|200893.9|253
1607897700000|2020-12-13 22:15:00|201333.7|201014.7|201335.1|201016.1|201348.4|201101.7|201249.8|200930.8|244
1607898000000|2020-12-13 22:20:00|201332.5|201013.5|201337.4|201018.4|201394.2|201143|201246|200965.9|223
1607898300000|2020-12-13 22:25:00|201385.9|201066.9|201305.8|200986.8|201397.7|201078.7|201226.7|200907.7|139
1607898600000|2020-12-13 22:30:00|201253.3|200934.3|201318.1|200999.1|201374.5|201083.7|201220.3|200910.1|244
1607898900000|2020-12-13 22:35:00|201305.2|201006.3|201317|200998|201405.3|201114.9|201213.4|200899.9|192
1607899200000|2020-12-13 22:40:00|201318.5|200999.5|201329|201017.1|201396.2|201128|201237.9|200932.9|183
1607899500000|2020-12-13 22:45:00|201320.1|201050.6|200902.5|200583.5|201412|201111.4|200871.9|200552.9|268
1607899800000|2020-12-13 22:50:00|200903.3|200584.3|201035.3|200716.3|201035.3|200716.3|200875.9|200556.9|241
1607900100000|2020-12-13 22:55:00|201015.1|200736.1|200903.2|200584.2|201041.7|200747.1|200867.5|200548.5|427
1607900400000|2020-12-13 23:00:00|200926.4|200607.4|200842.1|200692.1|201091.8|200789.5|200821.9|200539.9|535
1607900700000|2020-12-13 23:05:00|200842.4|200692.4|200897.6|200747.6|200915.2|200765.2|200771|200609.1|520
1607901000000|2020-12-13 23:10:00|200902.3|200752.3|201066.7|200916.7|201072.5|200922.5|200894.6|200744.6|617
1607901300000|2020-12-13 23:15:00|201069.1|200919.1|201078.6|200928.6|201099.6|200949.6|201042.4|200892.4|582
1607901600000|2020-12-13 23:20:00|201071.4|200921.4|201065.7|200915.7|201082.8|200932.8|201029.8|200879.8|582
1607901900000|2020-12-13 23:25:00|201066.2|200916.2|201064.1|200914.1|201125|200975|201040.7|200890.7|619
1607902200000|2020-12-13 23:30:00|201065.1|200915.1|201005.6|200855.6|201065.1|200915.1|200889|200739|688
1607902500000|2020-12-13 23:35:00|201000.6|200850.6|200981|200831|201011.8|200861.8|200953.5|200803.5|611
1607902800000|2020-12-13 23:40:00|200984.1|200834.1|200986.6|200836.6|201008|200858|200967.3|200817.3|556
1607903100000|2020-12-13 23:45:00|200989.2|200839.2|200882.5|200732.5|201007.8|200857.8|200861.3|200711.3|433
1607903400000|2020-12-13 23:50:00|200893.4|200743.4|200794.5|200644.5|200900.1|200750.1|200781|200631|423
1607903700000|2020-12-13 23:55:00|200795.1|200645.1|200876.4|200726.4|200889.8|200739.8|200789.1|200639.1|459
1607904000000|2020-12-14 00:00:00|200882.4|200732.4|200893.5|200743.5|200940.3|200790.3|200821.6|200671.6|615
1607904300000|2020-12-14 00:05:00|200895.4|200745.4|200974|200824|201061.7|200911.7|200876.2|200726.2|628
1607904600000|2020-12-14 00:10:00|200974.4|200824.4|200905.9|200755.9|201038.7|200888.7|200882.7|200732.7|532
1607904900000|2020-12-14 00:15:00|200907.8|200757.8|200938.3|200788.3|200941|200791|200895.3|200745.3|406
1607905200000|2020-12-14 00:20:00|200938.5|200788.5|200839.2|200689.2|200940.3|200790.3|200801.3|200651.3|534
1607905500000|2020-12-14 00:25:00|200839.7|200689.7|200997.9|200847.9|201017.2|200867.2|200833|200683|606
1607905800000|2020-12-14 00:30:00|200999.3|200849.3|201015.2|200865.2|201016.6|200866.6|200879.5|200729.5|727
1607906100000|2020-12-14 00:35:00|201014.9|200864.9|201069.2|200919.2|201074|200924|200975.9|200803|671
1607906400000|2020-12-14 00:40:00|201069.3|200919.3|201050.6|200900.6|201069.4|200919.4|200996|200846|768
1607906700000|2020-12-14 00:45:00|201053|200903|201038.9|200888.9|201066.9|200916.9|201015.8|200865.8|732
1607907000000|2020-12-14 00:50:00|201039.9|200889.9|201203.6|201053.6|201224.2|201074.2|201018.6|200868.6|754
1607907300000|2020-12-14 00:55:00|201256.1|201106.1|201233.2|201083.2|201274.9|201124.9|201208.9|201058.9|690
1607907600000|2020-12-14 01:00:00|201233.4|201083.4|201220.6|201070.6|201233.4|201083.4|201135.5|200985.5|582
1607907900000|2020-12-14 01:05:00|201219.7|201069.7|201225.8|201075.8|201241.9|201091.9|201196.5|201046.5|581
1607908200000|2020-12-14 01:10:00|201232.9|201082.9|201146.2|200996.2|201240.8|201090.8|201133.8|200983.8|454
1607908500000|2020-12-14 01:15:00|201146.5|200996.5|201103.6|200953.6|201147.3|200997.3|201080.3|200930.3|440
1607908800000|2020-12-14 01:20:00|201102.4|200952.4|201136.2|200986.2|201140.7|200990.7|201093.2|200943.2|445
1607909100000|2020-12-14 01:25:00|201135.1|200985.1|201164.7|201014.7|201166.4|201016.4|201129.3|200979.3|501
1607909400000|2020-12-14 01:30:00|201163.4|201013.4|201070.5|200920.5|201169|201019|201055|200905|563
1607909700000|2020-12-14 01:35:00|201070.8|200920.8|200990.4|200840.4|201075|200925|200978.9|200828.9|675
1607910000000|2020-12-14 01:40:00|200992.5|200842.5|200869.6|200719.6|201005.9|200855.9|200842.4|200692.4|607
1607910300000|2020-12-14 01:45:00|200870.3|200720.3|200902.8|200752.8|200959.5|200809.5|200848.5|200698.5|630
1607910600000|2020-12-14 01:50:00|200893.1|200743.1|200970.9|200820.9|200976.6|200826.6|200827.6|200677.6|617
1607910900000|2020-12-14 01:55:00|200971|200821|200995.8|200845.8|201044.3|200894.3|200918.2|200768.2|525
1607911200000|2020-12-14 02:00:00|200992|200842|201052.1|200902.1|201052.7|200902.7|200978.8|200828.8|466
1607911500000|2020-12-14 02:05:00|201052.7|200902.7|200971|200821|201054.4|200904.4|200956.5|200806.5|492
1607911800000|2020-12-14 02:10:00|200971.3|200821.3|200965.4|200815.4|200981.1|200831.1|200903.7|200753.7|419
1607912100000|2020-12-14 02:15:00|200965.9|200815.9|200899.2|200749.2|200980.4|200830.4|200893.9|200743.9|402
1607912400000|2020-12-14 02:20:00|200900.9|200750.9|200901.3|200751.3|200938.6|200788.6|200896.5|200746.5|335
1607912700000|2020-12-14 02:25:00|200901.8|200751.8|200842.8|200692.8|200913.7|200763.7|200834.8|200684.8|344
1607913000000|2020-12-14 02:30:00|200844.7|200694.7|200803.5|200653.5|200886.8|200736.8|200787.9|200637.9|353
1607913300000|2020-12-14 02:35:00|200804.6|200654.6|200866.7|200716.7|200883.6|200733.6|200789.2|200639.2|346
1607913600000|2020-12-14 02:40:00|200865.6|200715.6|200817.6|200667.6|200866.1|200716.1|200805.5|200655.5|443
1607913900000|2020-12-14 02:45:00|200817.5|200667.5|200683|200533|200817.5|200667.5|200669.6|200519.6|378
1607914200000|2020-12-14 02:50:00|200682.7|200532.7|200665.8|200515.8|200715.3|200565.3|200658|200508|448
1607914500000|2020-12-14 02:55:00|200665.3|200515.3|200621.6|200471.6|200686.4|200536.4|200607.3|200457.3|457
1607914800000|2020-12-14 03:00:00|200622.2|200472.2|200599.3|200449.3|200627.6|200477.6|200592.5|200442.5|327
1607915100000|2020-12-14 03:05:00|200597.8|200447.8|200629.5|200479.5|200668.7|200518.7|200597.8|200447.8|372
1607915400000|2020-12-14 03:10:00|200631.3|200481.3|200680.9|200530.9|200691.4|200541.4|200631.3|200481.3|314
1607915700000|2020-12-14 03:15:00|200681.9|200531.9|200676.4|200526.4|200733.4|200583.4|200665|200515|386
1607916000000|2020-12-14 03:20:00|200677.2|200527.2|200682.3|200532.3|200694|200544|200669.8|200519.8|395
1607916300000|2020-12-14 03:25:00|200675.8|200525.8|200715.3|200565.3|200718.5|200568.5|200671.9|200521.9|393
1607916600000|2020-12-14 03:30:00|200712.9|200562.9|200747.4|200597.4|200752.5|200602.5|200705.9|200555.9|323
1607916900000|2020-12-14 03:35:00|200747.7|200597.7|200749.2|200599.2|200772.6|200622.6|200744|200594|327
1607917200000|2020-12-14 03:40:00|200749.4|200599.4|200749.7|200599.7|200761.9|200611.9|200741|200591|361
1607917500000|2020-12-14 03:45:00|200749|200599|200760.3|200610.3|200786.8|200636.8|200741.2|200591.2|363
1607917800000|2020-12-14 03:50:00|200759.5|200609.5|200710.9|200560.9|200787.4|200637.4|200701.6|200551.6|379
1607918100000|2020-12-14 03:55:00|200713.4|200563.4|200692.4|200542.4|200751|200601|200687.7|200537.7|344
1607918400000|2020-12-14 04:00:00|200697.7|200547.7|200705.4|200555.4|200713.7|200563.7|200660.7|200510.7|410
1607918700000|2020-12-14 04:05:00|200705.9|200555.9|200696.2|200546.2|200721.4|200571.4|200680.9|200530.9|400
1607919000000|2020-12-14 04:10:00|200695.6|200545.6|200692.4|200542.4|200714.6|200564.6|200686.2|200536.2|368
1607919300000|2020-12-14 04:15:00|200698.1|200548.1|200744.6|200594.6|200750.5|200600.5|200686.4|200536.4|415
1607919600000|2020-12-14 04:20:00|200746|200596|200657.1|200507.1|200746.3|200596.3|200649.8|200499.8|471
1607919900000|2020-12-14 04:25:00|200658.3|200508.3|200730|200580|200737.1|200587.1|200648.9|200498.9|397
1607920200000|2020-12-14 04:30:00|200729.8|200579.8|200734.9|200584.9|200744.2|200594.2|200710.5|200560.5|504
1607920500000|2020-12-14 04:35:00|200734.7|200584.7|200731.5|200581.5|200739.7|200589.7|200706.2|200556.2|403
1607920800000|2020-12-14 04:40:00|200731.3|200581.3|200731.7|200581.7|200749|200599|200728.1|200578.1|432
1607921100000|2020-12-14 04:45:00|200731.4|200581.4|200739.8|200589.8|200743.7|200593.7|200714.1|200564.1|506
1607921400000|2020-12-14 04:50:00|200739.6|200589.6|200741.6|200591.6|200757.7|200607.7|200729.5|200579.5|428
1607921700000|2020-12-14 04:55:00|200740.9|200590.9|200670.4|200520.4|200749.7|200599.7|200670.4|200520.4|449
1607922000000|2020-12-14 05:00:00|200674|200524|200748.3|200598.3|200755|200605|200653.9|200503.9|409
1607922300000|2020-12-14 05:05:00|200749|200599|200843.4|200693.4|200847.8|200697.8|200733.8|200583.8|524
1607922600000|2020-12-14 05:10:00|200844|200694|200850.4|200700.4|200938.3|200788.3|200843.2|200693.2|364
1607922900000|2020-12-14 05:15:00|200852.9|200702.9|200817.2|200667.2|200854.4|200704.4|200806.7|200656.7|493
1607923200000|2020-12-14 05:20:00|200816.8|200666.8|200840.3|200690.3|200845.1|200695.1|200804|200654|466
1607923500000|2020-12-14 05:25:00|200840|200690|200757.5|200607.5|200840.7|200690.7|200748.3|200598.3|488
1607923800000|2020-12-14 05:30:00|200759.1|200609.1|200774.9|200624.9|200779.8|200629.8|200734|200584|424
1607924100000|2020-12-14 05:35:00|200777.4|200627.4|200797.4|200647.4|200815.2|200665.2|200769.6|200619.6|463
1607924400000|2020-12-14 05:40:00|200797.7|200647.7|200786.2|200636.2|200799.8|200649.8|200712.7|200562.7|429
1607924700000|2020-12-14 05:45:00|200784.6|200634.6|200693.5|200543.5|200795.1|200645.1|200692.1|200542.1|457
1607925000000|2020-12-14 05:50:00|200694.4|200544.4|200654|200504|200698.9|200548.9|200635.9|200485.9|550
1607925300000|2020-12-14 05:55:00|200653|200503|200685.8|200535.8|200697.1|200547.1|200632.9|200482.9|505
1607925600000|2020-12-14 06:00:00|200687.4|200537.4|200652.2|200502.2|200734.6|200584.6|200642.1|200492.1|526
1607925900000|2020-12-14 06:05:00|200652.1|200502.1|200693.3|200543.3|200700.3|200550.3|200641.5|200491.5|432
1607926200000|2020-12-14 06:10:00|200692.8|200542.8|200674.7|200524.7|200701.7|200551.7|200645.2|200495.2|496
1607926500000|2020-12-14 06:15:00|200673.8|200523.8|200616.6|200466.6|200676.7|200526.7|200589.8|200439.8|468
1607926800000|2020-12-14 06:20:00|200616|200466|200603.9|200453.9|200623|200473|200598.6|200448.6|355
1607927100000|2020-12-14 06:25:00|200598.9|200448.9|200606.6|200456.6|200620.5|200470.5|200586.5|200436.5|425
1607927400000|2020-12-14 06:30:00|200608.4|200458.4|200602.6|200452.6|200612.8|200462.8|200590|200440|332
1607927700000|2020-12-14 06:35:00|200603|200453|200594.9|200444.9|200613.4|200463.4|200591.6|200441.6|377
1607928000000|2020-12-14 06:40:00|200596.2|200446.2|200602.3|200452.3|200618.9|200468.9|200593.1|200443.1|333
1607928300000|2020-12-14 06:45:00|200607.7|200457.7|200588.8|200438.8|200615.1|200465.1|200588.4|200438.4|262
1607928600000|2020-12-14 06:50:00|200589|200439|200588.6|200438.6|200621.1|200471.1|200584.9|200434.9|305
1607928900000|2020-12-14 06:55:00|200579.2|200429.2|200312.2|200162.2|200609.9|200459.9|200294|200144|578
1607929200000|2020-12-14 07:00:00|200304.1|200154.1|200317.7|200167.7|200358.5|200208.5|200290|200140|624
1607929500000|2020-12-14 07:05:00|200317.4|200167.4|200394.2|200244.2|200401|200251|200296.8|200146.8|479
1607929800000|2020-12-14 07:10:00|200394.4|200244.4|200443.9|200293.9|200495|200345|200393.3|200243.3|587
1607930100000|2020-12-14 07:15:00|200444.4|200294.4|200285|200135|200444.4|200294.4|200249.3|200099.3|654
1607930400000|2020-12-14 07:20:00|200284.8|200134.8|200243.3|200093.3|200322.6|200172.6|200237.4|200087.4|566
1607930700000|2020-12-14 07:25:00|200244.2|200094.2|200173.1|200023.1|200248.4|200098.4|200167.1|200017.1|502
1607931000000|2020-12-14 07:30:00|200172.9|200022.9|200346.4|200196.4|200353.5|200203.5|200171.6|200021.6|708
1607931300000|2020-12-14 07:35:00|200343.6|200193.6|200247.9|200097.9|200351.4|200201.4|200206.8|200056.8|707
1607931600000|2020-12-14 07:40:00|200248.5|200098.5|200181.6|200031.6|200294.4|200144.4|200169.3|200019.3|700
1607931900000|2020-12-14 07:45:00|200181.8|200031.8|200156.1|200006.1|200185.3|200035.3|200080.1|199930.1|684
1607932200000|2020-12-14 07:50:00|200152.4|200002.4|200345.1|200195.1|200362.5|200212.5|200122.7|199972.7|680
1607932500000|2020-12-14 07:55:00|200346.2|200196.2|200376.9|200226.9|200392.7|200242.7|200212.7|200062.7|726
1607932800000|2020-12-14 08:00:00|200376.8|200226.8|200205.1|200055.1|200431|200281|200180|200030|961
1607933100000|2020-12-14 08:05:00|200206.8|200056.8|200244.5|200094.5|200319.1|200169.1|200122.1|199972.1|901
1607933400000|2020-12-14 08:10:00|200232.5|200082.5|200046.8|199896.8|200248.8|200098.8|200003.8|199853.8|819
1607933700000|2020-12-14 08:15:00|200049.3|199899.3|200035.6|199885.6|200087.2|199937.2|200000.1|199850.1|768
1607934000000|2020-12-14 08:20:00|200034|199884|200208.6|200058.6|200295.1|200145.1|200021.4|199871.4|771
1607934300000|2020-12-14 08:25:00|200209.2|200059.2|200287.9|200137.9|200333.2|200183.2|200131.1|199981.1|776
1607934600000|2020-12-14 08:30:00|200288.6|200138.6|200280.5|200130.5|200333.9|200183.9|200205.1|200055.1|688
1607934900000|2020-12-14 08:35:00|200281.9|200131.9|200376.8|200226.8|200414.6|200264.6|200280.7|200130.7|741
1607935200000|2020-12-14 08:40:00|200378.1|200228.1|200365|200215|200484.6|200334.6|200336.1|200186.1|734
1607935500000|2020-12-14 08:45:00|200367.6|200217.6|200279.1|200129.1|200445.9|200295.9|200248.9|200098.9|758
1607935800000|2020-12-14 08:50:00|200278.5|200128.5|200333.8|200183.8|200379|200229|200239.3|200089.3|751
1607936100000|2020-12-14 08:55:00|200335.1|200185.1|200319.7|200169.7|200412.7|200262.7|200309|200159|765
1607936400000|2020-12-14 09:00:00|200321|200171|200376.8|200226.8|200411|200261|200285.7|200135.7|736
1607936700000|2020-12-14 09:05:00|200375.5|200225.5|200446.1|200296.1|200456.8|200306.8|200350.8|200200.8|679
1607937000000|2020-12-14 09:10:00|200445|200295|200429.9|200279.9|200449.1|200299.1|200331.3|200181.3|606
1607937300000|2020-12-14 09:15:00|200429|200279|200441|200291|200447.2|200297.2|200347.6|200197.6|688
1607937600000|2020-12-14 09:20:00|200443.1|200293.1|200420.9|200270.9|200471.6|200321.6|200370.8|200220.8|689
1607937900000|2020-12-14 09:25:00|200421.4|200271.4|200472.2|200322.2|200509.6|200359.6|200415.3|200265.3|692
1607938200000|2020-12-14 09:30:00|200471.9|200321.9|200462.6|200312.6|200511.4|200361.4|200376.6|200226.6|690
1607938500000|2020-12-14 09:35:00|200462.5|200312.5|200460.9|200310.9|200480.6|200330.6|200406.9|200256.9|730
1607938800000|2020-12-14 09:40:00|200465|200315|200471.1|200321.1|200542.5|200392.5|200464.2|200314.2|696
1607939100000|2020-12-14 09:45:00|200471.5|200321.5|200513.6|200363.6|200515.7|200365.7|200431.1|200281.1|653
1607939400000|2020-12-14 09:50:00|200513.7|200363.7|200617.7|200467.7|200633.3|200483.3|200499|200349|616
1607939700000|2020-12-14 09:55:00|200619.3|200469.3|200598.3|200448.3|200632.2|200482.2|200562.1|200412.1|645
1607940000000|2020-12-14 10:00:00|200595.1|200445.1|200554.1|200404.1|200681|200531|200523.3|200373.3|744
1607940300000|2020-12-14 10:05:00|200553.9|200403.9|200494.6|200344.6|200555.7|200405.7|200467.4|200317.4|753
1607940600000|2020-12-14 10:10:00|200494.5|200344.5|200458.3|200308.3|200530.4|200380.4|200450.9|200300.9|752
1607940900000|2020-12-14 10:15:00|200459.2|200309.2|200538.5|200388.5|200575.3|200425.3|200459.2|200309.2|665
1607941200000|2020-12-14 10:20:00|200538.4|200388.4|200631|200481|200631.9|200481.9|200507.7|200357.7|607
1607941500000|2020-12-14 10:25:00|200628.3|200478.3|200741.9|200591.9|200748.5|200598.5|200624.5|200474.5|709
1607941800000|2020-12-14 10:30:00|200741.1|200591.1|200720.9|200570.9|200763|200613|200678.6|200528.6|724
1607942100000|2020-12-14 10:35:00|200719.5|200569.5|200638.8|200488.8|200726.2|200576.2|200633.2|200483.2|707
1607942400000|2020-12-14 10:40:00|200635.8|200485.8|200664.4|200514.4|200735.7|200585.7|200613|200463|717
1607942700000|2020-12-14 10:45:00|200664.8|200514.8|200798.9|200648.9|200804.1|200654.1|200657.1|200507.1|696
1607943000000|2020-12-14 10:50:00|200798.5|200648.5|200826.3|200676.3|200839.1|200689.1|200765.6|200615.6|639
1607943300000|2020-12-14 10:55:00|200825.9|200675.9|200798.8|200648.8|200843.7|200693.7|200791|200641|687
1607943600000|2020-12-14 11:00:00|200799.8|200649.8|200699|200549|200812.8|200662.8|200674.5|200524.5|782
1607943900000|2020-12-14 11:05:00|200701.4|200551.4|200750.6|200600.6|200789.9|200639.9|200695.5|200545.5|696
1607944200000|2020-12-14 11:10:00|200750.5|200600.5|200783.6|200633.6|200823.6|200673.6|200742.1|200592.1|638
1607944500000|2020-12-14 11:15:00|200786.5|200636.5|200793.1|200643.1|200816.8|200666.8|200774.3|200624.3|662
1607944800000|2020-12-14 11:20:00|200792.4|200642.4|200851.2|200701.2|200862.5|200749.2|200711.4|200561.4|722
1607945100000|2020-12-14 11:25:00|200854.8|200704.8|201060.6|200910.6|201063.8|200913.8|200854.8|200704.8|702
1607945400000|2020-12-14 11:30:00|201059.7|200909.7|201068.2|200918.2|201171.2|201021.2|201044.2|200894.2|710
1607945700000|2020-12-14 11:35:00|201068.4|200918.4|200965.4|200815.4|201074.4|200924.4|200940.8|200790.8|648
1607946000000|2020-12-14 11:40:00|200966.2|200816.2|200858.2|200708.2|200966.2|200816.2|200857|200707|696
1607946300000|2020-12-14 11:45:00|200860.1|200710.1|200859.9|200709.9|200902.9|200752.9|200784|200634|691
1607946600000|2020-12-14 11:50:00|200859.6|200709.6|200839.1|200689.1|200892.1|200769.2|200804.3|200654.3|700
1607946900000|2020-12-14 11:55:00|200838.9|200688.9|200967.1|200817.1|200996.2|200846.2|200832|200682|721
1607947200000|2020-12-14 12:00:00|200966.1|200816.1|200882.9|200732.9|200984.3|200867.4|200874.7|200724.7|690
1607947500000|2020-12-14 12:05:00|200883.3|200733.3|200757.2|200607.2|200893.1|200743.1|200697|200547|667
1607947800000|2020-12-14 12:10:00|200757.4|200607.4|200802.4|200652.4|200874.4|200724.4|200743.9|200593.9|677
1607948100000|2020-12-14 12:15:00|200801.6|200651.6|200867.7|200717.7|200871.1|200721.1|200779.6|200629.6|621
1607948400000|2020-12-14 12:20:00|200866.8|200716.8|201013|200863|201020.1|200870.1|200856.1|200706.1|701
1607948700000|2020-12-14 12:25:00|201010.5|200860.5|200960|200810|201072.9|200944.5|200939.7|200789.7|676
1607949000000|2020-12-14 12:30:00|200961.7|200811.7|200870|200720|200988.8|200838.8|200865.8|200715.8|577
1607949300000|2020-12-14 12:35:00|200868.5|200718.5|200604|200454|200874.8|200724.8|200600.9|200450.9|774
1607949600000|2020-12-14 12:40:00|200604.4|200454.4|200559|200409|200618.2|200475.2|200481.3|200363.9|708
1607949900000|2020-12-14 12:45:00|200558.8|200408.8|200591.9|200441.9|200655.8|200505.8|200539.9|200398.9|636
1607950200000|2020-12-14 12:50:00|200593.7|200443.7|200615.2|200465.2|200647.3|200497.3|200462.7|200361.5|757
1607950500000|2020-12-14 12:55:00|200615.1|200465.1|200561|200411|200672|200545.6|200551.6|200401.6|722
1607950800000|2020-12-14 13:00:00|200557.9|200407.9|200553.8|200403.8|200627.2|200527.5|200491.1|200341.1|804
1607951100000|2020-12-14 13:05:00|200555.3|200405.3|200486.7|200336.7|200571|200462.5|200460.6|200313.6|703
1607951400000|2020-12-14 13:10:00|200488|200338|200476.3|200326.3|200540.8|200398.1|200420.5|200301.9|664
1607951700000|2020-12-14 13:15:00|200478|200328|200372.6|200222.6|200510.7|200360.7|200349.9|200205.9|779
1607952000000|2020-12-14 13:20:00|200371.7|200221.7|200368.2|200218.2|200487.9|200337.9|200353|200203|797
1607952300000|2020-12-14 13:25:00|200365|200215|200472.9|200322.9|200500.2|200350.2|200353|200203|719
1607952600000|2020-12-14 13:30:00|200477.3|200327.3|200530.3|200380.3|200590.6|200480.4|200442.6|200321.7|650
1607952900000|2020-12-14 13:35:00|200530.4|200380.4|200545.3|200395.3|200590.3|200470.2|200504.4|200376.7|653
1607953200000|2020-12-14 13:40:00|200546.9|200396.9|200509.2|200359.2|200580.4|200430.4|200441.7|200291.7|646
1607953500000|2020-12-14 13:45:00|200510.8|200360.8|200571.4|200421.4|200587.6|200437.6|200438.3|200327.8|713
1607953800000|2020-12-14 13:50:00|200572.3|200422.3|200505.9|200355.9|200575.9|200442.9|200427.1|200324.7|681
1607954100000|2020-12-14 13:55:00|200506.1|200356.1|200416|200266|200515.9|200416.4|200309.5|200204.3|843
1607954400000|2020-12-14 14:00:00|200420.5|200270.5|200483.8|200333.8|200575.1|200458.5|200420.5|200270.5|910
1607954700000|2020-12-14 14:05:00|200484.1|200334.1|200564|200414|200574.3|200425.9|200418.6|200268.6|835
1607955000000|2020-12-14 14:10:00|200563.4|200413.4|200479|200329|200564.4|200414.4|200427.1|200292.2|806
1607955300000|2020-12-14 14:15:00|200479.3|200329.3|200582.4|200432.4|200610.4|200460.4|200455.9|200305.9|770
1607955600000|2020-12-14 14:20:00|200591.3|200441.3|200613.2|200463.2|200681.1|200569.6|200481|200380.8|708
1607955900000|2020-12-14 14:25:00|200611.7|200461.7|200612.4|200462.4|200617.6|200511.3|200463.8|200362.5|657
1607956200000|2020-12-14 14:30:00|200611.5|200461.5|200535.2|200485.2|200617.7|200516.3|200482.1|200332.1|959
1607956500000|2020-12-14 14:35:00|200536|200486|200540.9|200490.9|200637.1|200542.7|200517.9|200430.5|815
1607956800000|2020-12-14 14:40:00|200540.7|200490.7|200970.5|200820.5|201043.1|200943.8|200539.7|200451.4|945
1607957100000|2020-12-14 14:45:00|200974.3|200824.3|201062.5|200912.5|201128.9|201019.2|200828|200724.5|973
1607957400000|2020-12-14 14:50:00|201064.6|200914.6|201178.6|201028.6|201190.5|201040.5|200920.5|200779.8|934
1607957700000|2020-12-14 14:55:00|201179.7|201029.7|201207.5|201057.5|201356.8|201206.8|201142.2|201025.9|957
1607958000000|2020-12-14 15:00:00|201209.9|201059.9|201143.9|200993.9|201261.4|201151|201124.2|200974.2|935
1607958300000|2020-12-14 15:05:00|201142.9|200992.9|201451.1|201301.1|201501.8|201365.2|201142.9|200992.9|993
1607958600000|2020-12-14 15:10:00|201450.9|201300.9|201568.8|201418.8|201594.6|201454.5|201376.5|201277.6|1047
1607958900000|2020-12-14 15:15:00|201561.8|201411.8|201452.9|201402.9|201603.4|201453.4|201392.2|201281.8|991
1607959200000|2020-12-14 15:20:00|201454.1|201404.1|201607|201457|201685|201576.1|201454.1|201338.7|996
1607959500000|2020-12-14 15:25:00|201608|201458|201414.8|201264.8|201691.3|201541.3|201396.3|201263.5|923
1607959800000|2020-12-14 15:30:00|201415.7|201265.7|201372.7|201322.7|201529.4|201412.3|201369.3|201261.7|925
1607960100000|2020-12-14 15:35:00|201372.9|201322.9|201593.4|201443.4|201644.9|201494.9|201356.7|201256.9|884
1607960400000|2020-12-14 15:40:00|201594.6|201444.6|201592.7|201542.7|201677.1|201572.4|201510.4|201401|879
1607960700000|2020-12-14 15:45:00|201642.5|201492.5|201612.7|201462.7|201761.4|201656.9|201562.7|201444.2|915
1607961000000|2020-12-14 15:50:00|201612|201462|201539.2|201389.2|201696.9|201552.4|201519.7|201369.9|935
1607961300000|2020-12-14 15:55:00|201538.7|201388.7|201708.8|201558.8|201752.7|201641.6|201474.2|201367.2|1047
1607961600000|2020-12-14 16:00:00|201707.7|201557.7|201692|201542|201750.2|201648.7|201600.7|201459.4|929
1607961900000|2020-12-14 16:05:00|201690.9|201540.9|201825.9|201675.9|201825.9|201675.9|201564.9|201469.5|810
1607962200000|2020-12-14 16:10:00|201813.4|201663.4|201919.6|201769.6|201933.9|201809.8|201750.4|201646.6|908
1607962500000|2020-12-14 16:15:00|201921|201771|201927.3|201777.3|201950.8|201850.3|201825.3|201719.8|816
1607962800000|2020-12-14 16:20:00|201936.2|201786.2|201837.4|201687.4|201962|201844|201745.3|201634.9|688
1607963100000|2020-12-14 16:25:00|201837.8|201687.8|202350.2|202200.2|202354.5|202204.5|201837.1|201687.1|880
1607963400000|2020-12-14 16:30:00|202354.1|202204.1|202235.6|202085.6|202463|202348.2|202161.7|202011.7|961
1607963700000|2020-12-14 16:35:00|202233.9|202083.9|202499.9|202349.9|202508.5|202358.5|202084.8|201988.7|840
1607964000000|2020-12-14 16:40:00|202502.4|202352.4|202416|202366|202594.6|202467.5|202376.6|202238.4|868
1607964300000|2020-12-14 16:45:00|202479.8|202329.8|202281|202131|202536.5|202386.5|202229.6|202113.4|810
1607964600000|2020-12-14 16:50:00|202286.1|202136.1|202323|202173|202362|202235.8|202204.1|202095.3|787
1607964900000|2020-12-14 16:55:00|202322.8|202172.8|202292.7|202142.7|202323.7|202176.3|202226.3|202106.4|828
1607965200000|2020-12-14 17:00:00|202292.8|202142.8|202348|202198|202465.3|202359.3|202223.1|202114.2|853
1607965500000|2020-12-14 17:05:00|202348.4|202198.4|202288.6|202138.6|202392.5|202284.4|202190|202040|850
1607965800000|2020-12-14 17:10:00|202283.3|202133.3|202206|202056|202342.6|202192.6|202130.8|201990|815
1607966100000|2020-12-14 17:15:00|202220.8|202070.8|202330.1|202180.1|202344.6|202194.6|202171.6|202034.8|867
1607966400000|2020-12-14 17:20:00|202330|202180|202174.2|202024.2|202337.3|202187.3|202156.1|202006.1|848
1607966700000|2020-12-14 17:25:00|202173.8|202023.8|202041.9|201891.9|202173.8|202024.5|201959.3|201843.5|796
1607967000000|2020-12-14 17:30:00|202042|201892|202135.1|201985.1|202143.4|202045.7|201998.4|201861.6|672
1607967300000|2020-12-14 17:35:00|202137.1|201987.1|201999.2|201849.2|202139.5|201989.5|201917.6|201767.6|728
1607967600000|2020-12-14 17:40:00|202001.4|201851.4|202006.5|201856.5|202076.5|201973.5|201944.5|201842.9|682
1607967900000|2020-12-14 17:45:00|202011.6|201861.6|202101.8|201951.8|202112.1|202007.3|201966.3|201861.6|647
1607968200000|2020-12-14 17:50:00|202101.9|201951.9|202002.2|201852.2|202115.7|202008.8|201994|201844|632
1607968500000|2020-12-14 17:55:00|201998.9|201848.9|202004.1|201854.1|202058.2|201947.4|201951.1|201847.2|744
1607968800000|2020-12-14 18:00:00|202002.6|201852.6|201840.7|201690.7|202004.8|201854.8|201838.2|201688.2|658
1607969100000|2020-12-14 18:05:00|201842.1|201692.1|201946.9|201796.9|201954.6|201850.4|201732|201647.8|750
1607969400000|2020-12-14 18:10:00|201947.2|201797.2|201874|201724|201952.9|201852.6|201840.1|201690.1|657
1607969700000|2020-12-14 18:15:00|201880.6|201730.6|201842.5|201692.5|201885.8|201735.8|201840.7|201690.7|582
1607970000000|2020-12-14 18:20:00|201843.6|201693.6|201967.3|201817.3|201980.4|201830.4|201839.1|201689.1|536
1607970300000|2020-12-14 18:25:00|201964.3|201814.3|201931.8|201781.8|201964.5|201814.5|201849.6|201745.3|581
1607970600000|2020-12-14 18:30:00|201930.5|201780.5|201985.9|201835.9|201986.9|201881.4|201872|201767.5|576
1607970900000|2020-12-14 18:35:00|201985.8|201835.8|202055.5|201905.5|202062.1|201930.4|201936.7|201831|509
1607971200000|2020-12-14 18:40:00|202055.8|201905.8|202329.9|202179.9|202329.9|202223.3|201999.6|201905.8|647
1607971500000|2020-12-14 18:45:00|202281.5|202231.5|202358.8|202208.8|202475.9|202325.9|202281.5|202169.2|744
1607971800000|2020-12-14 18:50:00|202359.2|202209.2|202303.3|202153.3|202394.6|202244.6|202234.1|202123.9|692
1607972100000|2020-12-14 18:55:00|202304.5|202154.5|202274.3|202124.3|202317.5|202199.9|202212.6|202101.5|571
1607972400000|2020-12-14 19:00:00|202262|202112|202190.4|202040.4|202308.1|202158.1|202141.5|202024.5|682
1607972700000|2020-12-14 19:05:00|202190.2|202040.2|202097.4|201947.4|202190.2|202042.4|202045.6|201919.6|764
1607973000000|2020-12-14 19:10:00|202095.1|201945.1|202169.4|202019.4|202170.7|202020.7|202026.5|201903.6|756
1607973300000|2020-12-14 19:15:00|202164.5|202014.5|202078.7|201928.7|202220.9|202095.3|202055.6|201907.5|804
1607973600000|2020-12-14 19:20:00|202081.5|201931.5|201936.4|201786.4|202081.5|201931.5|201929.4|201779.4|732
1607973900000|2020-12-14 19:25:00|201933.3|201783.3|202035.4|201885.4|202035.4|201885.4|201852.7|201742.3|727
1607974200000|2020-12-14 19:30:00|202040.4|201890.4|202229.7|202079.7|202273.4|202123.4|202021.5|201871.5|666
1607974500000|2020-12-14 19:35:00|202230.3|202080.3|202363.5|202213.5|202433.7|202283.7|202209.3|202059.3|752
1607974800000|2020-12-14 19:40:00|202365.6|202215.6|202351.1|202201.1|202369.6|202219.6|202321|202171|655
1607975100000|2020-12-14 19:45:00|202352.3|202202.3|202294.7|202144.7|202399|202249|202294.7|202144.7|714
1607975400000|2020-12-14 19:50:00|202295.6|202145.6|202258.9|202108.9|202317.9|202198|202199.5|202080.6|715
1607975700000|2020-12-14 19:55:00|202248.4|202098.4|202264.8|202114.8|202310.6|202179|202161.3|202047.7|743
1607976000000|2020-12-14 20:00:00|202272.1|202122.1|202121.1|201971.1|202279.2|202129.2|202120|201970|724
1607976300000|2020-12-14 20:05:00|202115.3|201965.3|202207.4|202057.4|202223|202073|202097|201947|604
1607976600000|2020-12-14 20:10:00|202206.7|202056.7|201982.1|201832.1|202209.3|202059.3|201906|201756|669
1607976900000|2020-12-14 20:15:00|201982.2|201832.2|201884.1|201734.1|201988.1|201838.1|201831.6|201681.6|670
1607977200000|2020-12-14 20:20:00|201880.6|201730.6|201890.6|201740.6|201946.8|201796.8|201856|201706|596
1607977500000|2020-12-14 20:25:00|201891.4|201741.4|201888.4|201738.4|201934.3|201784.3|201791.5|201641.5|694
1607977800000|2020-12-14 20:30:00|201887.7|201737.7|201974.3|201824.3|202013.2|201863.2|201865.9|201715.9|631
1607978100000|2020-12-14 20:35:00|201974.7|201824.7|202032.4|201882.4|202044.1|201894.1|201948.9|201798.9|687
1607978400000|2020-12-14 20:40:00|202030.8|201880.8|202003.5|201853.5|202095.5|201945.5|201957.1|201807.1|719
1607978700000|2020-12-14 20:45:00|202002.5|201852.5|202060|201910|202100.9|201950.9|202002.5|201852.5|663
1607979000000|2020-12-14 20:50:00|202069.3|201919.3|201969.2|201819.2|202113.2|201963.2|201925.2|201775.2|733
1607979300000|2020-12-14 20:55:00|201967.9|201817.9|202180.8|202030.8|202180.8|202030.8|201962.8|201812.8|849
1607979600000|2020-12-14 21:00:00|202175.4|202025.4|202147|201997|202175.4|202025.4|202040.4|201890.4|742
1607979900000|2020-12-14 21:05:00|202149.5|201999.5|202336.1|202186.1|202352.7|202202.7|202141.8|201991.8|698
1607980200000|2020-12-14 21:10:00|202336.4|202186.4|202346.6|202196.6|202433.9|202283.9|202332.7|202182.7|558
1607980500000|2020-12-14 21:15:00|202351|202201|202363.6|202213.6|202478.1|202328.1|202340.3|202190.3|437
1607980800000|2020-12-14 21:20:00|202365.4|202215.4|202397.6|202247.6|202446.3|202296.3|202356.5|202206.5|399
1607981100000|2020-12-14 21:25:00|202399.4|202249.4|202314.3|202164.3|202408.1|202258.1|202313.4|202163.4|456
1607981400000|2020-12-14 21:30:00|202315.4|202165.4|202443.8|202293.8|202473.2|202323.2|202313.5|202163.5|641
1607981700000|2020-12-14 21:35:00|202443.3|202293.3|202466.3|202316.3|202477|202327|202425.7|202275.7|505
1607982000000|2020-12-14 21:40:00|202468.6|202318.6|202431.9|202281.9|202475.1|202325.1|202425.2|202275.2|413
1607982300000|2020-12-14 21:45:00|202428.9|202278.9|202510.5|202360.5|202524.9|202374.9|202420.8|202270.8|432
1607982600000|2020-12-14 21:50:00|202518.8|202368.8|202533.1|202383.1|202548.6|202398.6|202497.6|202347.6|371
1607982900000|2020-12-14 21:55:00|202535.9|202385.9|202503.8|202353.8|202545.6|202395.6|202469.2|202319.2|386
1607983200000|2020-12-14 22:00:00|202508.7|202358.7|202508.5|202358.5|202532.3|202382.3|202499.9|202349.9|65
1607983500000|2020-12-14 22:05:00|202494|202344|202505.7|202355.7|202574.1|202370.6|202480.4|202248|161
1607983800000|2020-12-14 22:10:00|202491.8|202341.8|202510|202360|202603.6|202386.8|202483.7|202267.3|191
1607984100000|2020-12-14 22:15:00|202505.6|202355.6|202508.2|202358.2|202599.8|202378.5|202469.9|202248.9|180
1607984400000|2020-12-14 22:20:00|202556.1|202290.4|202501.5|202351.5|202563.4|202365.7|202469.9|202244.4|191
1607984700000|2020-12-14 22:25:00|202495.6|202345.6|202514.2|202364.2|202576.1|202365.6|202480|202257.1|132
1607985000000|2020-12-14 22:30:00|202504.8|202354.8|202503.3|202353.3|202576.4|202363.7|202470|202258|144
1607985300000|2020-12-14 22:35:00|202513.1|202363.1|202499.8|202349.8|202552.3|202363.1|202478.4|202280.2|187
1607985600000|2020-12-14 22:40:00|202497.5|202347.5|202496.8|202346.8|202571.4|202357.1|202486.9|202252.4|164
1607985900000|2020-12-14 22:45:00|202497.1|202347.1|202504.3|202354.3|202574.1|202360.2|202480.8|202253.3|146
1607986200000|2020-12-14 22:50:00|202499.2|202349.2|202502.4|202352.4|202573.3|202358.4|202485.1|202247.8|160
1607986500000|2020-12-14 22:55:00|202504.4|202354.4|202480.1|202330.1|202557.3|202360.1|202468.2|202280.4|227
1607986800000|2020-12-14 23:00:00|202471.5|202321.5|202514.1|202364.1|202563.7|202445.2|202463.7|202313.7|564
1607987100000|2020-12-14 23:05:00|202513.9|202363.9|202485.9|202335.9|202532.4|202382.4|202485.9|202335.9|482
1607987400000|2020-12-14 23:10:00|202493.2|202343.2|202502.5|202352.5|202516.5|202366.5|202479.1|202329.1|451
1607987700000|2020-12-14 23:15:00|202503.6|202353.6|202465.4|202315.4|202506.4|202356.4|202444|202294|363
1607988000000|2020-12-14 23:20:00|202464|202314|202477.2|202327.2|202486.5|202336.5|202424.7|202274.7|341
1607988300000|2020-12-14 23:25:00|202476.4|202326.4|202473.9|202323.9|202522.3|202372.3|202472.3|202322.3|296
1607988600000|2020-12-14 23:30:00|202475|202325|202362.8|202212.8|202482.7|202332.7|202362.8|202212.8|390
1607988900000|2020-12-14 23:35:00|202367.1|202217.1|202420.5|202270.5|202422.2|202272.2|202336.8|202186.8|440
1607989200000|2020-12-14 23:40:00|202421.5|202271.5|202414|202264|202480|202330|202382.6|202232.6|470
1607989500000|2020-12-14 23:45:00|202412.2|202262.2|202459.2|202309.2|202473.9|202323.9|202406.8|202256.8|424
1607989800000|2020-12-14 23:50:00|202458.2|202308.2|202374.4|202224.4|202465|202315|202372.8|202222.8|405
1607990100000|2020-12-14 23:55:00|202376.3|202226.3|202388.6|202238.6|202407.8|202257.8|202363.7|202213.7|449
1607990400000|2020-12-15 00:00:00|202392.2|202242.2|202289.8|202139.8|202396.4|202246.4|202279.6|202129.6|523
1607990700000|2020-12-15 00:05:00|202290.4|202140.4|202283.4|202133.4|202326.9|202176.9|202251.3|202101.3|592
1607991000000|2020-12-15 00:10:00|202284.1|202134.1|202322.3|202172.3|202351.4|202201.4|202209.5|202059.5|609
1607991300000|2020-12-15 00:15:00|202320.7|202170.7|202342.3|202192.3|202351.6|202201.6|202289.2|202139.2|481
1607991600000|2020-12-15 00:20:00|202342.7|202192.7|202172.6|202022.6|202343.7|202193.7|202166|202016|504
1607991900000|2020-12-15 00:25:00|202173.4|202023.4|202166.8|202016.8|202220|202070|202162.5|202012.5|474
1607992200000|2020-12-15 00:30:00|202165.3|202015.3|202089.8|201939.8|202180.9|202030.9|202079.7|201929.7|514
1607992500000|2020-12-15 00:35:00|202091.7|201941.7|202155|202005|202182.1|202032.1|202074|201924|504
1607992800000|2020-12-15 00:40:00|202155.9|202005.9|202140.1|201990.1|202159.4|202009.4|202120.4|201970.4|534
1607993100000|2020-12-15 00:45:00|202140.5|201990.5|202023.3|201873.3|202152.7|202002.7|202023.3|201873.3|578
1607993400000|2020-12-15 00:50:00|202023.9|201873.9|202108.5|201958.5|202111.5|201961.5|202002.5|201852.5|574
1607993700000|2020-12-15 00:55:00|202107.3|201957.3|202151.7|202001.7|202175.8|202025.8|202095.6|201945.6|586
1607994000000|2020-12-15 01:00:00|202142.3|201992.3|202178.2|202028.2|202201.1|202051.1|202102.1|201952.1|502
1607994300000|2020-12-15 01:05:00|202174.3|202024.3|202140.7|201990.7|202186.7|202036.7|202127.7|201977.7|434
1607994600000|2020-12-15 01:10:00|202142.8|201992.8|202106.6|201956.6|202147.6|201997.6|202073.7|201923.7|417
1607994900000|2020-12-15 01:15:00|202105.5|201955.5|202127.5|201977.5|202151.3|202001.3|202098.7|201948.7|476
1607995200000|2020-12-15 01:20:00|202128.5|201978.5|202138.5|201988.5|202148.5|201998.5|202114|201964|411
1607995500000|2020-12-15 01:25:00|202137.5|201987.5|202148.2|201998.2|202209.3|202059.3|202136.2|201986.2|454
1607995800000|2020-12-15 01:30:00|202147.1|201997.1|202220.3|202070.3|202235.7|202085.7|202132.7|201982.7|478
1607996100000|2020-12-15 01:35:00|202222.8|202072.8|202304.9|202154.9|202306.2|202156.2|202208.6|202058.6|451
1607996400000|2020-12-15 01:40:00|202304.6|202154.6|202329.4|202179.4|202351.7|202201.7|202304.4|202154.4|508
1607996700000|2020-12-15 01:45:00|202322.1|202172.1|202336.2|202186.2|202424.1|202274.1|202322.1|202172.1|620
1607997000000|2020-12-15 01:50:00|202338.5|202188.5|202264.6|202114.6|202384.8|202234.8|202247.4|202097.4|568
1607997300000|2020-12-15 01:55:00|202258.8|202108.8|202194.8|202044.8|202273.3|202123.3|202194.8|202044.8|539
1607997600000|2020-12-15 02:00:00|202207.5|202057.5|202216.9|202066.9|202220.6|202070.6|202135.4|201985.4|562
1607997900000|2020-12-15 02:05:00|202222.7|202072.7|202184.6|202034.6|202240.1|202090.1|202162.2|202012.2|551
1607998200000|2020-12-15 02:10:00|202187.2|202037.2|202206.4|202056.4|202233.8|202083.8|202176.5|202026.5|491
1607998500000|2020-12-15 02:15:00|202205.6|202055.6|202225.9|202075.9|202260.6|202110.6|202203.2|202053.2|653
1607998800000|2020-12-15 02:20:00|202226|202076|202310.4|202160.4|202335.2|202185.2|202217.2|202067.2|584
1607999100000|2020-12-15 02:25:00|202310.9|202160.9|202354.6|202204.6|202374.6|202224.6|202291.4|202141.4|570
1607999400000|2020-12-15 02:30:00|202366|202216|202286.6|202136.6|202366|202216|202269.2|202119.2|468
1607999700000|2020-12-15 02:35:00|202286.5|202136.5|202229.9|202079.9|202313.3|202163.3|202215.7|202065.7|395
1608000000000|2020-12-15 02:40:00|202230.1|202080.1|202306.3|202156.3|202311.5|202161.5|202184.6|202034.6|445
1608000300000|2020-12-15 02:45:00|202306.2|202156.2|202349.4|202199.4|202355.1|202205.1|202268.5|202118.5|395
1608000600000|2020-12-15 02:50:00|202350.1|202200.1|202271.6|202121.6|202350.1|202200.1|202251.6|202101.6|511
1608000900000|2020-12-15 02:55:00|202271.5|202121.5|202351.5|202201.5|202356.3|202206.3|202258.8|202108.8|587
1608001200000|2020-12-15 03:00:00|202351.2|202201.2|202261.6|202111.6|202393.8|202243.8|202259.7|202109.7|553
1608001500000|2020-12-15 03:05:00|202261.8|202111.8|202303|202153|202318.4|202168.4|202261.3|202111.3|485
1608001800000|2020-12-15 03:10:00|202304.8|202154.8|202307.4|202157.4|202364.2|202214.2|202293.5|202143.5|542
1608002100000|2020-12-15 03:15:00|202307.5|202157.5|202382.4|202232.4|202402.5|202252.5|202301|202151|555
1608002400000|2020-12-15 03:20:00|202382.6|202232.6|202478.7|202328.7|202528.9|202378.9|202381.7|202231.7|591
1608002700000|2020-12-15 03:25:00|202473|202323|202475.8|202325.8|202508.5|202358.5|202462.7|202312.7|556
1608003000000|2020-12-15 03:30:00|202475.9|202325.9|202473.8|202323.8|202500.5|202350.5|202426.1|202276.1|582
1608003300000|2020-12-15 03:35:00|202473.3|202323.3|202587.7|202437.7|202592.3|202442.3|202421.9|202271.9|607
1608003600000|2020-12-15 03:40:00|202586.7|202436.7|202558.3|202408.3|202609.7|202459.7|202526.4|202376.4|567
1608003900000|2020-12-15 03:45:00|202558.5|202408.5|202646|202496|202678.6|202528.6|202507.5|202357.5|641
1608004200000|2020-12-15 03:50:00|202646.2|202496.2|202561.6|202411.6|202647.7|202497.7|202546.3|202396.3|497
1608004500000|2020-12-15 03:55:00|202562.5|202412.5|202546.5|202396.5|202562.9|202412.9|202523.6|202373.6|448
1608004800000|2020-12-15 04:00:00|202546.3|202396.3|202590.7|202440.7|202610.9|202460.9|202541.1|202391.1|492
1608005100000|2020-12-15 04:05:00|202589.5|202439.5|202649.1|202499.1|202649.1|202499.1|202547.2|202397.2|486
1608005400000|2020-12-15 04:10:00|202648.3|202498.3|202596.9|202446.9|202683.6|202533.6|202596.9|202446.9|451
1608005700000|2020-12-15 04:15:00|202599.5|202449.5|202626.6|202476.6|202640.8|202490.8|202589.7|202439.7|469
1608006000000|2020-12-15 04:20:00|202629.2|202479.2|202644.3|202494.3|202677.1|202527.1|202621.5|202471.5|431
1608006300000|2020-12-15 04:25:00|202644.9|202494.9|202642.1|202492.1|202652.8|202502.8|202599|202449|485
1608006600000|2020-12-15 04:30:00|202641.7|202491.7|202606.7|202456.7|202644.3|202494.3|202588.9|202438.9|299
1608006900000|2020-12-15 04:35:00|202606.8|202456.8|202604.5|202454.5|202643.3|202493.3|202591.8|202441.8|439
1608007200000|2020-12-15 04:40:00|202606|202456|202608.8|202458.8|202618.4|202468.4|202547.6|202397.6|461
1608007500000|2020-12-15 04:45:00|202607.7|202457.7|202611.4|202461.4|202613.3|202463.3|202575.4|202425.4|492
1608007800000|2020-12-15 04:50:00|202613|202463|202667.1|202517.1|202691.3|202541.3|202594.3|202444.3|574
1608008100000|2020-12-15 04:55:00|202666.5|202516.5|202640|202490|202668.4|202518.4|202581.6|202431.6|507
1608008400000|2020-12-15 05:00:00|202638.7|202488.7|202601.5|202451.5|202639.5|202489.5|202556.5|202406.5|572
1608008700000|2020-12-15 05:05:00|202601.4|202451.4|202639.4|202489.4|202685.8|202535.8|202596|202446|562
1608009000000|2020-12-15 05:10:00|202639.7|202489.7|202601.5|202451.5|202672|202522|202574.3|202424.3|527
1608009300000|2020-12-15 05:15:00|202600.5|202450.5|202564.7|202414.7|202602|202452|202531.6|202381.6|430
1608009600000|2020-12-15 05:20:00|202557|202407|202561.8|202411.8|202605.2|202455.2|202540.9|202390.9|386
1608009900000|2020-12-15 05:25:00|202558.6|202408.6|202615.3|202465.3|202657.1|202507.1|202550.9|202400.9|524
1608010200000|2020-12-15 05:30:00|202613.1|202463.1|202525.9|202375.9|202617.1|202467.1|202510.8|202360.8|482
1608010500000|2020-12-15 05:35:00|202525.4|202375.4|202520.5|202370.5|202542.3|202392.3|202503.7|202353.7|606
1608010800000|2020-12-15 05:40:00|202522.1|202372.1|202553.3|202403.3|202559.9|202409.9|202509.5|202359.5|434
1608011100000|2020-12-15 05:45:00|202552.3|202402.3|202469.9|202319.9|202558.9|202408.9|202451|202301|528
1608011400000|2020-12-15 05:50:00|202480.5|202330.5|202473.2|202323.2|202481.8|202331.8|202438.3|202288.3|489
1608011700000|2020-12-15 05:55:00|202479.1|202329.1|202455.3|202305.3|202493.2|202343.2|202451.5|202301.5|555
1608012000000|2020-12-15 06:00:00|202455.5|202305.5|202494.1|202344.1|202516.5|202366.5|202451.5|202301.5|447
1608012300000|2020-12-15 06:05:00|202492.7|202342.7|202409.9|202259.9|202506.7|202356.7|202407.8|202257.8|466
1608012600000|2020-12-15 06:10:00|202410.9|202260.9|202411|202261|202476.4|202326.4|202405.7|202255.7|565
1608012900000|2020-12-15 06:15:00|202411.3|202261.3|202315.3|202165.3|202412.5|202262.5|202280.1|202130.1|571
1608013200000|2020-12-15 06:20:00|202318.6|202168.6|202394|202244|202420.4|202270.4|202307.3|202157.3|335
1608013500000|2020-12-15 06:25:00|202387.8|202237.8|202429.5|202279.5|202431.9|202281.9|202374.4|202224.4|409
1608013800000|2020-12-15 06:30:00|202420.4|202270.4|202433.2|202283.2|202501.9|202351.9|202396.2|202246.2|454
1608014100000|2020-12-15 06:35:00|202432.2|202282.2|202470.7|202320.7|202479|202329|202398.3|202248.3|470
1608014400000|2020-12-15 06:40:00|202472|202322|202468.6|202318.6|202485.5|202335.5|202450.9|202300.9|372
1608014700000|2020-12-15 06:45:00|202469|202319|202496.7|202346.7|202520.5|202370.5|202456|202306|473
1608015000000|2020-12-15 06:50:00|202498|202348|202420.9|202270.9|202503.3|202353.3|202414.1|202264.1|431
1608015300000|2020-12-15 06:55:00|202420.5|202270.5|202343.4|202193.4|202424.8|202274.8|202310.3|202160.3|526
1608015600000|2020-12-15 07:00:00|202344|202194|202194.5|202044.5|202368.5|202218.5|202184.1|202034.1|687
1608015900000|2020-12-15 07:05:00|202194.7|202044.7|202204.8|202054.8|202211.9|202061.9|202094|201944|701
1608016200000|2020-12-15 07:10:00|202200.3|202050.3|202271.9|202121.9|202294.4|202144.4|202144.9|201994.9|676
1608016500000|2020-12-15 07:15:00|202272|202122|202208.8|202058.8|202315.2|202165.2|202204.1|202054.1|648
1608016800000|2020-12-15 07:20:00|202207.6|202057.6|202314.2|202164.2|202314.8|202164.8|202160.6|202010.6|630
1608017100000|2020-12-15 07:25:00|202313.8|202163.8|202294.3|202144.3|202396.8|202246.8|202268.4|202118.4|734
1608017400000|2020-12-15 07:30:00|202295.7|202145.7|202308.5|202158.5|202316|202166|202215.3|202065.3|641
1608017700000|2020-12-15 07:35:00|202313.3|202163.3|202214.9|202064.9|202313.3|202163.3|202202.3|202052.3|649
1608018000000|2020-12-15 07:40:00|202215|202065|202015.8|201865.8|202216.6|202066.6|202012.2|201862.2|749
1608018300000|2020-12-15 07:45:00|202015|201865|201968.2|201818.2|202018.2|201868.2|201912.9|201762.9|543
1608018600000|2020-12-15 07:50:00|201967.9|201817.9|202031|201881|202077.8|201927.8|201965.8|201815.8|606
1608018900000|2020-12-15 07:55:00|202032.9|201882.9|202042.7|201892.7|202078.9|201928.9|202032.2|201882.2|511
1608019200000|2020-12-15 08:00:00|202043.9|201893.9|201993.9|201843.9|202218.3|202068.3|201971.9|201821.9|731
1608019500000|2020-12-15 08:05:00|201994.8|201844.8|202037.6|201887.6|202037.6|201887.6|201904|201754|682
1608019800000|2020-12-15 08:10:00|202033.3|201883.3|202064.7|201914.7|202096.3|201946.3|201988.3|201838.3|686
1608020100000|2020-12-15 08:15:00|202069.2|201919.2|202187.2|202037.2|202191.7|202041.7|202067.3|201919.2|705
1608020400000|2020-12-15 08:20:00|202184.9|202034.9|202117.4|201967.4|202186.8|202036.8|202067.3|201917.3|655
1608020700000|2020-12-15 08:25:00|202117.2|201967.2|202030.8|201880.8|202198.6|202048.6|202012.8|201862.8|795
1608021000000|2020-12-15 08:30:00|202029.9|201879.9|201947.5|201797.5|202036.6|201886.6|201868.5|201718.5|875
1608021300000|2020-12-15 08:35:00|201947.6|201797.6|202086.6|201936.6|202091.5|201941.5|201947.6|201797.6|717
1608021600000|2020-12-15 08:40:00|202086.1|201936.1|202176.3|202026.3|202224.4|202074.4|202064.4|201914.4|790
1608021900000|2020-12-15 08:45:00|202173.6|202023.6|202095.5|201945.5|202232.8|202082.8|202088|201938|778
1608022200000|2020-12-15 08:50:00|202095.6|201945.6|201908.8|201758.8|202102.7|201952.7|201867.4|201717.4|752
1608022500000|2020-12-15 08:55:00|201906.3|201756.3|202138.8|201988.8|202138.8|201988.8|201816.4|201666.4|908
1608022800000|2020-12-15 09:00:00|202137.6|201987.6|202079.1|201929.1|202161.7|202011.7|202050.4|201900.4|788
1608023100000|2020-12-15 09:05:00|202079.7|201929.7|201914.3|201764.3|202122.4|201972.4|201913|201763|801
1608023400000|2020-12-15 09:10:00|201914.7|201764.7|202066.3|201916.3|202086.2|201936.2|201901.7|201751.7|760
1608023700000|2020-12-15 09:15:00|202068.2|201918.2|202011.4|201861.4|202077.8|201948.2|201993.2|201843.2|741
1608024000000|2020-12-15 09:20:00|202010.7|201860.7|201871.9|201721.9|202043.9|201893.9|201856.5|201706.5|685
1608024300000|2020-12-15 09:25:00|201874.2|201724.2|201785.1|201635.1|201923.2|201773.2|201771.5|201621.5|808
1608024600000|2020-12-15 09:30:00|201784|201634|201697.7|201547.7|201789.4|201639.4|201673.1|201523.1|711
1608024900000|2020-12-15 09:35:00|201698.7|201548.7|201712.8|201562.8|201723.4|201573.4|201674.3|201524.3|704
1608025200000|2020-12-15 09:40:00|201711.8|201561.8|201728|201578|201784.7|201660.2|201707.2|201557.2|585
1608025500000|2020-12-15 09:45:00|201728.9|201578.9|201616.9|201466.9|201728.9|201601.7|201565.1|201464.1|664
1608025800000|2020-12-15 09:50:00|201616.3|201466.3|201613.2|201463.2|201660.1|201510.1|201580.2|201430.2|651
1608026100000|2020-12-15 09:55:00|201613.5|201463.5|201688.8|201538.8|201688.8|201538.8|201537|201435.4|713
1608026400000|2020-12-15 10:00:00|201688.9|201538.9|201651.8|201501.8|201688.9|201538.9|201526.5|201422.2|663
1608026700000|2020-12-15 10:05:00|201650|201500|201657.8|201507.8|201681|201531|201626.3|201476.3|615
1608027000000|2020-12-15 10:10:00|201657.9|201507.9|201537.6|201387.6|201657.9|201507.9|201483.4|201333.4|689
1608027300000|2020-12-15 10:15:00|201537.1|201387.1|201491.2|201341.2|201566.3|201416.3|201463.3|201313.3|628
1608027600000|2020-12-15 10:20:00|201491|201341|201337.7|201187.7|201528.5|201378.5|201282.6|201179.7|671
1608027900000|2020-12-15 10:25:00|201342|201192|201289|201139|201365.2|201215.2|201281.7|201131.7|720
1608028200000|2020-12-15 10:30:00|201288|201138|201483.3|201333.3|201497.8|201347.8|201288|201138|738
1608028500000|2020-12-15 10:35:00|201485.1|201335.1|201408.3|201258.3|201533.6|201383.6|201402.7|201252.7|712
1608028800000|2020-12-15 10:40:00|201407.4|201257.4|201503.4|201353.4|201530.6|201380.6|201407.3|201257.3|756
1608029100000|2020-12-15 10:45:00|201503.6|201353.6|201445.5|201295.5|201526.2|201376.2|201371.2|201221.2|689
1608029400000|2020-12-15 10:50:00|201445.8|201295.8|201382.9|201232.9|201456|201306|201371.8|201221.8|702
1608029700000|2020-12-15 10:55:00|201383.6|201233.6|201459.4|201309.4|201482.8|201332.8|201315.1|201183|693
1608030000000|2020-12-15 11:00:00|201457.8|201307.8|201332.4|201182.4|201468.4|201318.4|201324.1|201174.1|667
1608030300000|2020-12-15 11:05:00|201330.2|201180.2|201453.4|201303.4|201455.9|201305.9|201301.1|201151.1|691
1608030600000|2020-12-15 11:10:00|201452.6|201302.6|201460.6|201310.6|201474.3|201324.3|201410.4|201260.4|688
1608030900000|2020-12-15 11:15:00|201460.8|201310.8|201378.9|201228.9|201464|201314|201377.3|201227.3|664
1608031200000|2020-12-15 11:20:00|201378.1|201228.1|201431.2|201281.2|201438.4|201288.4|201324.4|201174.4|729
1608031500000|2020-12-15 11:25:00|201432.2|201282.2|201480.6|201330.6|201506.9|201356.9|201431.4|201281.4|659
1608031800000|2020-12-15 11:30:00|201480.9|201330.9|201512.3|201362.3|201537.9|201387.9|201439.2|201289.2|655
1608032100000|2020-12-15 11:35:00|201512|201362|201609.4|201459.4|201616.4|201466.4|201469.3|201338.5|744
1608032400000|2020-12-15 11:40:00|201609.2|201459.2|201487.9|201337.9|201618.9|201508.9|201487.9|201337.9|714
1608032700000|2020-12-15 11:45:00|201490|201340|201490.2|201340.2|201639.9|201489.9|201464.3|201314.3|761
1608033000000|2020-12-15 11:50:00|201489.8|201339.8|201515.9|201365.9|201521.7|201371.7|201411.9|201310|673
1608033300000|2020-12-15 11:55:00|201516|201366|201614.5|201464.5|201623.9|201473.9|201509.3|201359.3|630
1608033600000|2020-12-15 12:00:00|201613.5|201463.5|201441.7|201291.7|201613.5|201463.5|201434.7|201284.7|749
1608033900000|2020-12-15 12:05:00|201441.4|201291.4|201521.4|201371.4|201536.2|201409.3|201384.6|201281.4|624
1608034200000|2020-12-15 12:10:00|201516.5|201366.5|201440|201290|201524|201374|201393.5|201282|633
1608034500000|2020-12-15 12:15:00|201440.1|201290.1|201451|201301|201516.3|201418.5|201433.8|201283.8|677
1608034800000|2020-12-15 12:20:00|201459.8|201309.8|201481.5|201431.5|201609.4|201459.4|201451.9|201301.9|749
1608035100000|2020-12-15 12:25:00|201482.3|201432.3|201666.7|201516.7|201666.7|201516.7|201482.3|201334.6|724
1608035400000|2020-12-15 12:30:00|201665.7|201515.7|201588.4|201438.4|201746.8|201634.9|201553.7|201403.7|744
1608035700000|2020-12-15 12:35:00|201587.2|201437.2|201590.1|201440.1|201613.8|201463.8|201524.3|201374.3|727
1608036000000|2020-12-15 12:40:00|201590.3|201440.3|201740.3|201590.3|201795|201645|201590.3|201440.3|725
1608036300000|2020-12-15 12:45:00|201739.4|201589.4|201813.6|201663.6|201860.2|201710.2|201708.1|201558.1|737
1608036600000|2020-12-15 12:50:00|201814|201664|202038|201888|202038|201888|201812.4|201662.4|770
1608036900000|2020-12-15 12:55:00|202031|201881|202007.2|201857.2|202092.6|201942.6|201929|201819.4|869
1608037200000|2020-12-15 13:00:00|202002.9|201852.9|202024.1|201874.1|202098.7|201948.7|201916.4|201808|840
1608037500000|2020-12-15 13:05:00|202023.9|201873.9|201974.8|201824.8|202070.4|201947.4|201928.6|201778.6|859
1608037800000|2020-12-15 13:10:00|201975.1|201825.1|201823.2|201673.2|201989.8|201839.8|201778.8|201634.6|718
1608038100000|2020-12-15 13:15:00|201821.5|201671.5|201858.2|201708.2|201939.6|201789.6|201756.7|201654|802
1608038400000|2020-12-15 13:20:00|201853.8|201703.8|201771.4|201621.4|201868.2|201757.3|201724|201591.7|785
1608038700000|2020-12-15 13:25:00|201771.3|201621.3|201868.7|201718.7|201874.7|201724.7|201644.9|201540.3|747
1608039000000|2020-12-15 13:30:00|201871.5|201721.5|201915.8|201765.8|201926.6|201776.6|201828.9|201678.9|749
1608039300000|2020-12-15 13:35:00|201915.3|201765.3|202003.9|201853.9|202019.8|201874.5|201913.6|201763.6|809
1608039600000|2020-12-15 13:40:00|202003.6|201853.6|202126.9|201976.9|202147.9|201997.9|201999.7|201849.7|817
1608039900000|2020-12-15 13:45:00|202127.2|201977.2|201984.7|201834.7|202130.2|201980.2|201954.3|201804.3|763
1608040200000|2020-12-15 13:50:00|201985.1|201835.1|201826|201676|201992.9|201842.9|201803.9|201653.9|687
1608040500000|2020-12-15 13:55:00|201827.2|201677.2|201795.7|201645.7|201856.4|201719.7|201741.4|201617.1|772
1608040800000|2020-12-15 14:00:00|201795.3|201645.3|201910.3|201760.3|201914.8|201789.2|201721.9|201620.1|764
1608041100000|2020-12-15 14:05:00|201911.2|201761.2|201867.6|201717.6|201911.8|201791|201799.5|201698.3|805
1608041400000|2020-12-15 14:10:00|201837.9|201787.9|201958.5|201808.5|201975.3|201825.3|201822.5|201686.3|740
1608041700000|2020-12-15 14:15:00|201955.7|201805.7|201871.1|201721.1|202021.1|201906.4|201868.9|201721.1|683
1608042000000|2020-12-15 14:20:00|201896.1|201746.1|201994.7|201844.7|201996.9|201877.8|201851.4|201746.1|661
1608042300000|2020-12-15 14:25:00|201994.5|201844.5|201998.9|201848.9|202071.7|201966.1|201935.9|201835.8|759
1608042600000|2020-12-15 14:30:00|202001.3|201851.3|202162|202012|202182.2|202084.2|201925.6|201831.6|917
1608042900000|2020-12-15 14:35:00|202162.4|202012.4|202332.2|202182.2|202360.5|202235.2|202116.4|202000.4|1027
1608043200000|2020-12-15 14:40:00|202344.5|202194.5|202492.6|202342.6|202492.6|202342.6|202301.1|202151.1|881
1608043500000|2020-12-15 14:45:00|202493.4|202343.4|202399.7|202249.7|202582.8|202470.7|202387.5|202237.5|946
1608043800000|2020-12-15 14:50:00|202399|202249|202303.9|202153.9|202437.5|202326|202225.4|202106.3|829
1608044100000|2020-12-15 14:55:00|202302.9|202152.9|202325.8|202175.8|202406.7|202256.7|202227.2|202115.6|937
1608044400000|2020-12-15 15:00:00|202326.4|202176.4|202126.6|201976.6|202332.5|202182.5|202093.6|201943.6|890
1608044700000|2020-12-15 15:05:00|202126.3|201976.3|201957.7|201807.7|202127.7|201977.7|201864.5|201745.3|810
1608045000000|2020-12-15 15:10:00|201958.1|201808.1|201897.3|201747.3|201971.6|201861.1|201827.2|201686.2|825
1608045300000|2020-12-15 15:15:00|201896.4|201746.4|201914.9|201764.9|201941.7|201827.7|201820.7|201695.7|767
1608045600000|2020-12-15 15:20:00|201913|201763|201824.2|201674.2|201913|201763|201766.6|201659|767
1608045900000|2020-12-15 15:25:00|201822.3|201672.3|201954.7|201804.7|201959.2|201851.4|201731|201581|862
1608046200000|2020-12-15 15:30:00|201954.6|201804.6|202017.3|201867.3|202053.4|201944.2|201906.1|201779.7|796
1608046500000|2020-12-15 15:35:00|202014.6|201864.6|201897.1|201747.1|202024.6|201922|201807.3|201696.5|830
1608046800000|2020-12-15 15:40:00|201897|201747|201902.8|201752.8|201947.9|201797.9|201775.7|201659.9|841
1608047100000|2020-12-15 15:45:00|201901.2|201751.2|201541.6|201491.6|201903.3|201779.8|201540.6|201436.6|806
1608047400000|2020-12-15 15:50:00|201600.5|201450.5|201405.8|201255.8|201600.5|201491.3|201256.8|201106.8|876
1608047700000|2020-12-15 15:55:00|201406.6|201256.6|201138.9|200988.9|201443.2|201338.3|201007|200888.4|1023
1608048000000|2020-12-15 16:00:00|201136.9|200986.9|201354.7|201304.7|201416.7|201314.2|201073.9|200968.3|945
1608048300000|2020-12-15 16:05:00|201356.3|201306.3|201436|201286|201509.4|201398.5|201349.7|201251|1014
1608048600000|2020-12-15 16:10:00|201436.7|201286.7|201320.2|201270.2|201515.9|201394.2|201305|201194.8|888
1608048900000|2020-12-15 16:15:00|201321.3|201271.3|201259.5|201109.5|201394.2|201293|201251.1|201105.6|860
1608049200000|2020-12-15 16:20:00|201257.7|201107.7|200957.9|200807.9|201277.2|201138.8|200945.6|200795.6|808
1608049500000|2020-12-15 16:25:00|200956.8|200806.8|200901.7|200751.7|201017|200901.4|200871.7|200721.7|889
1608049800000|2020-12-15 16:30:00|200901.2|200751.2|201055.5|200905.5|201075|200966.4|200882.6|200747.3|844
1608050100000|2020-12-15 16:35:00|201057.8|200907.8|201018.8|200868.8|201066.7|200961.5|200966.3|200832|800
1608050400000|2020-12-15 16:40:00|201018.3|200868.3|200901.3|200751.3|201018.3|200868.3|200851.2|200742.2|750
1608050700000|2020-12-15 16:45:00|200902|200752|200959.3|200809.3|200988.9|200838.9|200856.5|200749.6|639
1608051000000|2020-12-15 16:50:00|200958.8|200808.8|201003.6|200853.6|201006|200856|200916.5|200766.5|724
1608051300000|2020-12-15 16:55:00|201003.3|200853.3|200959|200809|201111.2|200967.5|200949.4|200808.8|690
1608051600000|2020-12-15 17:00:00|200958.6|200808.6|200822.6|200672.6|200963|200856.5|200794.8|200644.8|754
1608051900000|2020-12-15 17:05:00|200822.7|200672.7|200657|200507|200835.6|200701.9|200604.5|200471.5|690
1608052200000|2020-12-15 17:10:00|200660.7|200510.7|200394.7|200244.7|200660.7|200510.7|200306.3|200193.5|876
1608052500000|2020-12-15 17:15:00|200437.8|200287.8|200625.2|200475.2|200668.2|200551.7|200437.8|200287.8|735
1608052800000|2020-12-15 17:20:00|200627.7|200477.7|200333.7|200283.7|200643.8|200536|200330|200217.6|732
1608053100000|2020-12-15 17:25:00|200333.3|200283.3|200293.5|200143.5|200403.9|200297.8|200205.7|200104.4|731
1608053400000|2020-12-15 17:30:00|200295.7|200145.7|200286.8|200136.8|200297.3|200188.8|200203.3|200059.6|755
1608053700000|2020-12-15 17:35:00|200286.6|200136.6|200096.4|199946.4|200292.6|200195.3|199856.4|199717.4|812
1608054000000|2020-12-15 17:40:00|200095.9|199945.9|199919.9|199769.9|200095.9|199976.6|199841.6|199711.6|672
1608054300000|2020-12-15 17:45:00|199919.8|199769.8|199492.1|199342.1|199924.7|199825.5|199263.2|199113.2|802
1608054600000|2020-12-15 17:50:00|199448|199398|199787|199637|199799.7|199649.7|199448|199314.5|695
1608054900000|2020-12-15 17:55:00|199787.1|199637.1|199521.1|199371.1|199787.1|199637.1|199478.1|199328.1|748
1608055200000|2020-12-15 18:00:00|199521.2|199371.2|199419.7|199269.7|199575.9|199425.9|199379.8|199229.8|702
1608055500000|2020-12-15 18:05:00|199419|199269|199406.8|199256.8|199419|199269|199198.7|199048.7|781
1608055800000|2020-12-15 18:10:00|199406.5|199256.5|199146|198996|199436.2|199286.2|199122.3|198972.3|756
1608056100000|2020-12-15 18:15:00|199141.8|198991.8|199125.7|198975.7|199222.4|199072.4|198976.6|198884.4|695
1608056400000|2020-12-15 18:20:00|199124.6|198974.6|199310.3|199160.3|199314.3|199204.5|199077.5|198959.3|638
1608056700000|2020-12-15 18:25:00|199301.7|199151.7|199495.3|199345.3|199497.2|199362.3|199260.1|199150.2|794
1608057000000|2020-12-15 18:30:00|199496.5|199346.5|199536.1|199386.1|199536.2|199386.2|199404.9|199254.9|762
1608057300000|2020-12-15 18:35:00|199534.7|199384.7|199522.1|199372.1|199545.9|199412.7|199461|199345.1|707
1608057600000|2020-12-15 18:40:00|199524.9|199374.9|199520|199370|199547|199419.3|199466.5|199357.8|656
1608057900000|2020-12-15 18:45:00|199520.1|199370.1|199474|199324|199550.2|199403.8|199428.6|199311.2|637
1608058200000|2020-12-15 18:50:00|199473.2|199323.2|199388.2|199238.2|199518.6|199368.6|199382.1|199232.1|584
1608058500000|2020-12-15 18:55:00|199388.3|199238.3|199295.6|199145.6|199421.1|199271.1|199295.6|199145.6|536
1608058800000|2020-12-15 19:00:00|199301.3|199151.3|199216.6|199066.6|199345.1|199195.1|199161.3|199011.3|659
1608059100000|2020-12-15 19:05:00|199216.7|199066.7|199220.5|199070.5|199296.3|199156.1|199164.8|199061.1|615
1608059400000|2020-12-15 19:10:00|199221.4|199071.4|199141|198991|199247.8|199136.9|199099.8|198986.2|637
1608059700000|2020-12-15 19:15:00|199139.3|198989.3|199118.5|198968.5|199201.9|199097.4|199015.7|198905.4|676
1608060000000|2020-12-15 19:20:00|199118.2|198968.2|199100.6|198950.6|199220.2|199070.2|199061.9|198938.7|648
1608060300000|2020-12-15 19:25:00|199103.6|198953.6|199304.7|199154.7|199319|199169|199052.3|198902.3|627
1608060600000|2020-12-15 19:30:00|199303.6|199153.6|199313.7|199163.7|199361.8|199211.8|199296.4|199146.4|569
1608060900000|2020-12-15 19:35:00|199312.1|199162.1|199378.4|199228.4|199452.3|199342.1|199296.3|199149|600
1608061200000|2020-12-15 19:40:00|199378.9|199228.9|199455.9|199305.9|199458.9|199308.9|199326.4|199216.6|531
1608061500000|2020-12-15 19:45:00|199455.6|199305.6|199309.7|199159.7|199468.6|199318.6|199309.6|199159.6|603
1608061800000|2020-12-15 19:50:00|199310.2|199160.2|199166.5|199016.5|199332.3|199182.3|199122.7|198999.3|650
1608062100000|2020-12-15 19:55:00|199167.9|199017.9|199099.7|198949.7|199193.8|199043.8|199068.9|198918.9|757
1608062400000|2020-12-15 20:00:00|199100.4|198950.4|199210.7|199060.7|199268|199118|199100.4|198950.4|659
1608062700000|2020-12-15 20:05:00|199210.6|199060.6|199251|199101|199253.9|199103.9|199153|199011.3|530
1608063000000|2020-12-15 20:10:00|199249.9|199099.9|199290.5|199140.5|199330.5|199180.5|199208.5|199058.5|640
1608063300000|2020-12-15 20:15:00|199291|199141|199265.7|199115.7|199292|199158.6|199170.5|199020.5|627
1608063600000|2020-12-15 20:20:00|199264.3|199114.3|199204.7|199054.7|199312|199162|199201.7|199051.7|647
1608063900000|2020-12-15 20:25:00|199201.4|199051.4|199169.6|199019.6|199232.8|199082.8|199160.7|199010.7|601
1608064200000|2020-12-15 20:30:00|199167.6|199017.6|199254.8|199104.8|199301|199151|199166.3|199016.3|654
1608064500000|2020-12-15 20:35:00|199253.9|199103.9|199254.7|199104.7|199270.7|199120.7|199233.3|199083.3|581
1608064800000|2020-12-15 20:40:00|199255.6|199105.6|199178.5|199028.5|199275|199164.2|199152.7|199002.7|668
1608065100000|2020-12-15 20:45:00|199187.7|199037.7|199230.9|199080.9|199254.1|199104.1|199164.6|199014.6|775
1608065400000|2020-12-15 20:50:00|199226.5|199076.5|199230.7|199080.7|199264.1|199114.1|199212|199062|656
1608065700000|2020-12-15 20:55:00|199231.1|199081.1|199216.5|199066.5|199262.8|199112.8|199208.4|199058.4|595
1608066000000|2020-12-15 21:00:00|199215.7|199065.7|199179|199029|199262.8|199153.2|199155.8|199005.8|533
1608066300000|2020-12-15 21:05:00|199179.4|199029.4|199178.7|199028.7|199184.5|199034.5|199138.2|198988.2|636
1608066600000|2020-12-15 21:10:00|199178.9|199028.9|199189.1|199039.1|199195.4|199045.4|199166|199016|521
1608066900000|2020-12-15 21:15:00|199189.2|199039.2|199211.4|199061.4|199220.7|199070.7|199174.8|199024.8|327
1608067200000|2020-12-15 21:20:00|199212|199062|199246|199096|199254.6|199104.6|199211.1|199061.1|391
1608067500000|2020-12-15 21:25:00|199252.3|199102.3|199273.2|199123.2|199292.6|199142.6|199230.5|199080.5|477
1608067800000|2020-12-15 21:30:00|199262.8|199112.8|199259.3|199109.3|199279.4|199129.4|199220.9|199070.9|568
1608068100000|2020-12-15 21:35:00|199259.6|199109.6|199288.7|199138.7|199294.3|199144.3|199231.3|199081.3|531
1608068400000|2020-12-15 21:40:00|199290.7|199140.7|199265.7|199115.7|199306|199156|199257.8|199107.8|400
1608068700000|2020-12-15 21:45:00|199273.3|199123.3|199245.8|199095.8|199291.4|199141.4|199226.8|199076.8|387
1608069000000|2020-12-15 21:50:00|199246|199096|199261.6|199111.6|199270.9|199120.9|199224.9|199074.9|348
1608069300000|2020-12-15 21:55:00|199261.3|199111.3|199358.5|199039.5|199390.2|199123.3|199216.1|198981.8|469
1608069600000|2020-12-15 22:00:00|199371.9|199052.9|199321.4|199002.4|199393.5|199074.5|199321.2|199002.2|37
1608069900000|2020-12-15 22:05:00|199367.8|199048.8|199344.2|199025.2|199425|199106|199278.2|198959.2|191
1608070200000|2020-12-15 22:10:00|199338.7|199019.7|199292.4|198973.4|199338.7|199019.7|199273|198954|125
1608070500000|2020-12-15 22:15:00|199274.7|198955.7|199262|198943|199338.9|199019.9|199259.7|198940.7|175
1608070800000|2020-12-15 22:20:00|199265.2|198946.2|199266.5|198947.5|199360.6|199041.6|199243.4|198924.4|153
1608071100000|2020-12-15 22:25:00|199263.4|198944.4|199246.2|198927.2|199284.8|198965.8|199235.2|198916.2|192
1608071400000|2020-12-15 22:30:00|199247.5|198928.5|199278.9|198959.9|199321|199002|199241.2|198922.2|118
1608071700000|2020-12-15 22:35:00|199286.9|198967.9|199261.8|198942.8|199307.6|198988.6|199246.5|198927.5|211
1608072000000|2020-12-15 22:40:00|199257.9|198938.9|199345.4|199026.4|199354.1|199035.1|199249.9|198930.9|385
1608072300000|2020-12-15 22:45:00|199302.6|198983.6|199288|198969|199412.6|199093.6|199270.9|198951.9|398
1608072600000|2020-12-15 22:50:00|199207.4|198933.8|199251.9|199101.9|199333.9|199112.9|199173.9|198933.8|623
1608072900000|2020-12-15 22:55:00|199251.8|199101.8|199245.2|199095.2|199361|199134.8|199235.8|199001.8|266
1608073200000|2020-12-15 23:00:00|199257.6|199107.6|199278.3|199128.3|199301.4|199151.4|199201.2|199051.2|450
1608073500000|2020-12-15 23:05:00|199274.2|199124.2|199295.3|199145.3|199330.1|199180.1|199270.2|199120.2|273
1608073800000|2020-12-15 23:10:00|199286.9|199136.9|199308.2|199158.2|199335.8|199185.8|199286.7|199136.7|213
1608074100000|2020-12-15 23:15:00|199316.4|199166.4|199311.1|199161.1|199335.3|199185.3|199296.3|199146.3|194
1608074400000|2020-12-15 23:20:00|199312.2|199162.2|199343|199193|199352|199202|199305.7|199155.7|266
1608074700000|2020-12-15 23:25:00|199343.1|199193.1|199403.3|199253.3|199426.1|199276.1|199339.8|199189.8|340
1608075000000|2020-12-15 23:30:00|199414.6|199264.6|199386.3|199236.3|199423|199273|199377.2|199227.2|374
1608075300000|2020-12-15 23:35:00|199384.5|199234.5|199369.1|199219.1|199390.9|199240.9|199355.3|199205.3|342
1608075600000|2020-12-15 23:40:00|199368.5|199218.5|199356.7|199206.7|199368.5|199218.5|199332.3|199182.3|410
1608075900000|2020-12-15 23:45:00|199356.2|199206.2|199342.6|199192.6|199358.3|199208.3|199334.4|199184.4|345
1608076200000|2020-12-15 23:50:00|199341|199191|199402|199252|199407.8|199257.8|199328.3|199178.3|432
1608076500000|2020-12-15 23:55:00|199400.6|199250.6|199392.2|199242.2|199400.6|199250.6|199376.9|199226.9|331
1608076800000|2020-12-16 00:00:00|199392.5|199242.5|199426.5|199276.5|199437.3|199287.3|199380.9|199230.9|506
1608077100000|2020-12-16 00:05:00|199425.1|199275.1|199436.2|199286.2|199460.2|199310.2|199422.3|199272.3|503
1608077400000|2020-12-16 00:10:00|199436.4|199286.4|199437.2|199287.2|199444.5|199294.5|199415.3|199265.3|498
1608077700000|2020-12-16 00:15:00|199437.5|199287.5|199448.7|199298.7|199467.6|199317.6|199429.9|199279.9|455
1608078000000|2020-12-16 00:20:00|199449.6|199299.6|199460.2|199310.2|199471.9|199321.9|199435.7|199285.7|359
1608078300000|2020-12-16 00:25:00|199459.5|199309.5|199494.8|199344.8|199501.2|199351.2|199433.9|199283.9|448
1608078600000|2020-12-16 00:30:00|199492|199342|199532.9|199382.9|199534.9|199384.9|199481.6|199331.6|447
1608078900000|2020-12-16 00:35:00|199532.6|199382.6|199515.6|199365.6|199552.8|199402.8|199491.5|199341.5|426
1608079200000|2020-12-16 00:40:00|199515.1|199365.1|199530.8|199380.8|199536.6|199386.6|199501|199351|426
1608079500000|2020-12-16 00:45:00|199530.6|199380.6|199531.9|199381.9|199544.4|199394.4|199525.5|199375.5|303
1608079800000|2020-12-16 00:50:00|199530.5|199380.5|199575.4|199425.4|199623.3|199473.3|199527|199377|480
1608080100000|2020-12-16 00:55:00|199577.1|199427.1|199579.3|199429.3|199620|199470|199571.3|199421.3|421
1608080400000|2020-12-16 01:00:00|199578.4|199428.4|199573.5|199423.5|199595.6|199445.6|199567.9|199417.9|450
1608080700000|2020-12-16 01:05:00|199575.1|199425.1|199577.7|199427.7|199614.9|199464.9|199572.8|199422.8|468
1608081000000|2020-12-16 01:10:00|199577.6|199427.6|199596.1|199446.1|199611.3|199461.3|199563.6|199413.6|490
1608081300000|2020-12-16 01:15:00|199595.5|199445.5|199609.2|199459.2|199614.5|199464.5|199558.9|199408.9|450
1608081600000|2020-12-16 01:20:00|199608.8|199458.8|199644.1|199494.1|199661.5|199511.5|199608.8|199458.8|414
1608081900000|2020-12-16 01:25:00|199639.4|199489.4|199646.2|199496.2|199657.8|199507.8|199634.6|199484.6|300
1608082200000|2020-12-16 01:30:00|199647.5|199497.5|199606.4|199456.4|199731|199581|199606.1|199456.1|568
1608082500000|2020-12-16 01:35:00|199606.2|199456.2|199565.2|199415.2|199625.4|199475.4|199559.3|199409.3|516
1608082800000|2020-12-16 01:40:00|199552.8|199402.8|199624.7|199474.7|199626.3|199476.3|199548.8|199398.8|600
1608083100000|2020-12-16 01:45:00|199623.5|199473.5|199643.2|199493.2|199651.1|199501.1|199587.4|199437.4|563
1608083400000|2020-12-16 01:50:00|199643.9|199493.9|199616.5|199466.5|199697.4|199547.4|199609.7|199459.7|597
1608083700000|2020-12-16 01:55:00|199615.3|199465.3|199658.1|199508.1|199682.9|199532.9|199609.4|199459.4|516
1608084000000|2020-12-16 02:00:00|199658.6|199508.6|199565.5|199415.5|199673.8|199523.8|199548.4|199398.4|500
1608084300000|2020-12-16 02:05:00|199564.8|199414.8|199570.9|199420.9|199595.4|199445.4|199548.1|199398.1|496
1608084600000|2020-12-16 02:10:00|199571|199421|199567.7|199417.7|199589|199439|199559.7|199409.7|416
1608084900000|2020-12-16 02:15:00|199567.8|199417.8|199562.7|199412.7|199573.9|199423.9|199544.6|199394.6|519
1608085200000|2020-12-16 02:20:00|199562.9|199412.9|199568.4|199418.4|199602.2|199452.2|199556.2|199406.2|333
1608085500000|2020-12-16 02:25:00|199569.9|199419.9|199562.9|199412.9|199583|199433|199550.2|199400.2|377
1608085800000|2020-12-16 02:30:00|199557.6|199407.6|199531.8|199381.8|199563.7|199413.7|199513.9|199363.9|377
1608086100000|2020-12-16 02:35:00|199532|199382|199562.3|199412.3|199563|199413|199502.3|199352.3|431
1608086400000|2020-12-16 02:40:00|199563.4|199413.4|199522.8|199372.8|199563.7|199413.7|199518.8|199368.8|339
1608086700000|2020-12-16 02:45:00|199530.4|199380.4|199549.5|199399.5|199557.3|199407.3|199511.9|199361.9|372
1608087000000|2020-12-16 02:50:00|199550.9|199400.9|199560.1|199410.1|199568|199418|199542.5|199392.5|361
1608087300000|2020-12-16 02:55:00|199559.3|199409.3|199499.7|199349.7|199562.5|199412.5|199481.8|199331.8|426
1608087600000|2020-12-16 03:00:00|199502.7|199352.7|199465.1|199315.1|199502.7|199352.7|199435.3|199285.3|428
1608087900000|2020-12-16 03:05:00|199466|199316|199454.7|199304.7|199478.3|199328.3|199422.9|199272.9|376
1608088200000|2020-12-16 03:10:00|199456|199306|199397.1|199247.1|199459.9|199309.9|199354.8|199204.8|497
1608088500000|2020-12-16 03:15:00|199387.8|199237.8|199376.9|199226.9|199428.1|199278.1|199371|199221|499
1608088800000|2020-12-16 03:20:00|199376.5|199226.5|199411.5|199261.5|199427.3|199277.3|199363.3|199213.3|464
1608089100000|2020-12-16 03:25:00|199409.4|199259.4|199411.7|199261.7|199419.2|199269.2|199391.5|199241.5|361
1608089400000|2020-12-16 03:30:00|199411.1|199261.1|199417|199267|199418.9|199268.9|199388.3|199238.3|360
1608089700000|2020-12-16 03:35:00|199417.2|199267.2|199361.6|199211.6|199442.2|199292.2|199346|199196|410
1608090000000|2020-12-16 03:40:00|199362.6|199212.6|199396.7|199246.7|199415.5|199265.5|199355.6|199205.6|438
1608090300000|2020-12-16 03:45:00|199398.2|199248.2|199346|199196|199403.7|199253.7|199317.1|199167.1|393
1608090600000|2020-12-16 03:50:00|199347|199197|199370.2|199220.2|199378.7|199228.7|199315.9|199165.9|440
1608090900000|2020-12-16 03:55:00|199368.8|199218.8|199502.7|199352.7|199514|199364|199366.7|199216.7|509
1608091200000|2020-12-16 04:00:00|199501.4|199351.4|199579.5|199429.5|199579.5|199429.5|199476.8|199326.8|490
1608091500000|2020-12-16 04:05:00|199568.5|199418.5|199605.9|199455.9|199620.1|199470.1|199538.4|199388.4|458
1608091800000|2020-12-16 04:10:00|199605.4|199455.4|199601|199451|199638.7|199488.7|199597.5|199447.5|410
1608092100000|2020-12-16 04:15:00|199599|199449|199596.3|199446.3|199607.4|199457.4|199580.6|199430.6|434
1608092400000|2020-12-16 04:20:00|199596|199446|199549.9|199399.9|199600.9|199450.9|199547.7|199397.7|379
1608092700000|2020-12-16 04:25:00|199552.2|199402.2|199554.8|199404.8|199630.7|199480.7|199552.2|199402.2|496
1608093000000|2020-12-16 04:30:00|199555.3|199405.3|199518.4|199368.4|199563.3|199413.3|199515.2|199365.2|534
1608093300000|2020-12-16 04:35:00|199520.3|199370.3|199482.7|199332.7|199542.7|199392.7|199474.9|199324.9|427
1608093600000|2020-12-16 04:40:00|199483.2|199333.2|199438|199288|199486.1|199336.1|199436.3|199286.3|445
1608093900000|2020-12-16 04:45:00|199438.5|199288.5|199437.1|199287.1|199472.8|199322.8|199426.9|199276.9|548
1608094200000|2020-12-16 04:50:00|199437.2|199287.2|199450.2|199300.2|199469|199319|199419.5|199269.5|470
1608094500000|2020-12-16 04:55:00|199449.7|199299.7|199427.9|199277.9|199451.6|199301.6|199410.7|199260.7|483
1608094800000|2020-12-16 05:00:00|199427.6|199277.6|199435.6|199285.6|199452|199302|199392|199242|478
1608095100000|2020-12-16 05:05:00|199434.9|199284.9|199559.8|199409.8|199571.2|199421.2|199433.7|199283.7|581
1608095400000|2020-12-16 05:10:00|199562.1|199412.1|199518.1|199368.1|199574|199424|199499.4|199349.4|651
1608095700000|2020-12-16 05:15:00|199517.4|199367.4|199543.9|199393.9|199565.7|199415.7|199501.6|199351.6|397
1608096000000|2020-12-16 05:20:00|199545.7|199395.7|199551.5|199401.5|199575|199425|199507.2|199357.2|444
1608096300000|2020-12-16 05:25:00|199549.1|199399.1|199465.9|199315.9|199564.6|199414.6|199461.6|199311.6|396
1608096600000|2020-12-16 05:30:00|199467|199317|199360.8|199210.8|199476.7|199326.7|199356.8|199206.8|480
1608096900000|2020-12-16 05:35:00|199362.4|199212.4|199351.8|199201.8|199375.3|199225.3|199309.3|199159.3|473
1608097200000|2020-12-16 05:40:00|199351.7|199201.7|199382.5|199232.5|199404.7|199254.7|199349.2|199199.2|532
1608097500000|2020-12-16 05:45:00|199381.6|199231.6|199353.2|199203.2|199402.8|199252.8|199347.1|199197.1|558
1608097800000|2020-12-16 05:50:00|199358.6|199208.6|199280.2|199130.2|199365.9|199215.9|199252.6|199102.6|506
1608098100000|2020-12-16 05:55:00|199277.4|199127.4|199278.5|199128.5|199306.3|199156.3|199260.9|199110.9|416
1608098400000|2020-12-16 06:00:00|199281.2|199131.2|199395.8|199245.8|199397.4|199247.4|199281.2|199131.2|430
1608098700000|2020-12-16 06:05:00|199397|199247|199396.6|199246.6|199426.3|199276.3|199348.3|199198.3|448
1608099000000|2020-12-16 06:10:00|199399.1|199249.1|199482.1|199332.1|199482.1|199332.1|199382.2|199232.2|442
1608099300000|2020-12-16 06:15:00|199482.4|199332.4|199434.5|199284.5|199484.7|199334.7|199400|199250|468
1608099600000|2020-12-16 06:20:00|199433.2|199283.2|199475.8|199325.8|199493.2|199343.2|199419.2|199269.2|356
1608099900000|2020-12-16 06:25:00|199474.4|199324.4|199412.7|199262.7|199476.2|199326.2|199393.5|199243.5|456
1608100200000|2020-12-16 06:30:00|199403.2|199253.2|199245.4|199095.4|199403.3|199253.3|199230.1|199080.1|550
1608100500000|2020-12-16 06:35:00|199240.5|199090.5|199202.7|199052.7|199281.3|199131.3|199198.2|199048.2|366
1608100800000|2020-12-16 06:40:00|199202.1|199052.1|199180.4|199030.4|199230.9|199080.9|199177.3|199027.3|333
1608101100000|2020-12-16 06:45:00|199182|199032|199152.1|199002.1|199191.9|199041.9|199147.2|198997.2|304
1608101400000|2020-12-16 06:50:00|199151.3|199001.3|199105.5|198955.5|199154.7|199004.7|199085.7|198935.7|299
1608101700000|2020-12-16 06:55:00|199107.7|198957.7|199149.3|198999.3|199185.9|199035.9|199099.9|198949.9|388
1608102000000|2020-12-16 07:00:00|199147.9|198997.9|199054|198904|199186.1|199036.1|199007.4|198857.4|638
1608102300000|2020-12-16 07:05:00|199054.7|198904.7|199043.2|198893.2|199090.2|198940.2|198952.4|198802.4|674
1608102600000|2020-12-16 07:10:00|199041.8|198891.8|199019.8|198869.8|199066.3|198916.3|198985.9|198835.9|581
1608102900000|2020-12-16 07:15:00|199019.3|198869.3|198962.7|198812.7|199068.9|198945.6|198957.5|198807.5|663
1608103200000|2020-12-16 07:20:00|198961.4|198811.4|199096.2|198946.2|199105.2|198955.2|198961.4|198811.4|650
1608103500000|2020-12-16 07:25:00|199097.8|198947.8|199049.6|198899.6|199138.7|198988.7|199046|198896|661
1608103800000|2020-12-16 07:30:00|199052.2|198902.2|198987.9|198837.9|199054.8|198904.8|198971.7|198821.7|488
1608104100000|2020-12-16 07:35:00|198987.4|198837.4|198938.3|198788.3|199045.4|198895.4|198934.3|198784.3|515
1608104400000|2020-12-16 07:40:00|198924.1|198774.1|198954.4|198804.4|198958.2|198808.2|198872.2|198722.2|617
1608104700000|2020-12-16 07:45:00|198952.4|198802.4|198953.1|198803.1|198961.9|198811.9|198931.8|198781.8|579
1608105000000|2020-12-16 07:50:00|198948.8|198798.8|198916.8|198766.8|198957.2|198807.2|198866.7|198716.7|580
1608105300000|2020-12-16 07:55:00|198916.4|198766.4|199057.4|198907.4|199066.6|198933.1|198912.6|198762.6|637
1608105600000|2020-12-16 08:00:00|199057.8|198907.8|199097.3|198947.3|199144.3|198994.3|199013.2|198863.2|832
1608105900000|2020-12-16 08:05:00|199097.2|198947.2|199067.6|198917.6|199108.5|198958.5|198973.1|198823.1|864
1608106200000|2020-12-16 08:10:00|199067.3|198917.3|198984.7|198834.7|199083.3|198933.3|198979.4|198829.4|701
1608106500000|2020-12-16 08:15:00|198976.3|198826.3|198781.6|198631.6|198982.1|198859|198775.2|198625.2|840
1608106800000|2020-12-16 08:20:00|198780.4|198630.4|198805.4|198655.4|198808.3|198658.3|198654.2|198504.2|757
1608107100000|2020-12-16 08:25:00|198805.3|198655.3|198697.7|198547.7|198811.4|198661.4|198687|198537|679
1608107400000|2020-12-16 08:30:00|198683.6|198533.6|198460.6|198310.6|198683.6|198533.6|198410.2|198291.1|869
1608107700000|2020-12-16 08:35:00|198459.2|198309.2|198573.1|198423.1|198611.6|198461.6|198382.8|198232.8|818
1608108000000|2020-12-16 08:40:00|198573.7|198423.7|198601.7|198451.7|198681.5|198531.5|198518.9|198368.9|749
1608108300000|2020-12-16 08:45:00|198602.6|198452.6|198446.9|198296.9|198604.1|198454.1|198410.3|198260.3|713
1608108600000|2020-12-16 08:50:00|198447.2|198297.2|198451.8|198301.8|198515.8|198365.8|198346.7|198196.7|835
1608108900000|2020-12-16 08:55:00|198453|198303|198415.6|198265.6|198460.7|198310.7|198352|198202|696
1608109200000|2020-12-16 09:00:00|198412.7|198262.7|198458.5|198308.5|198612.9|198462.9|198412.7|198262.7|788
1608109500000|2020-12-16 09:05:00|198460.4|198310.4|198409.7|198259.7|198478.7|198328.7|198403.6|198253.6|713
1608109800000|2020-12-16 09:10:00|198419.7|198269.7|198366.3|198216.3|198602.7|198452.7|198361.2|198211.2|683
1608110100000|2020-12-16 09:15:00|198376|198226|198405.1|198255.1|198478.8|198328.8|198312.1|198162.1|754
1608110400000|2020-12-16 09:20:00|198425.5|198275.5|198353.6|198203.6|198489.7|198339.7|198335|198185|734
1608110700000|2020-12-16 09:25:00|198351.7|198201.7|198353.6|198203.6|198376.9|198226.9|198257|198107|728
1608111000000|2020-12-16 09:30:00|198349|198199|198387.9|198237.9|198454.5|198304.5|198268.8|198118.8|695
1608111300000|2020-12-16 09:35:00|198388|198238|198416.8|198266.8|198501.8|198351.8|198381.3|198231.3|634
1608111600000|2020-12-16 09:40:00|198429.2|198279.2|198548.3|198398.3|198554|198404|198369.4|198219.4|674
1608111900000|2020-12-16 09:45:00|198549.3|198399.3|198474.3|198324.3|198552.4|198402.4|198454.5|198304.5|738
1608112200000|2020-12-16 09:50:00|198476.6|198326.6|198440.1|198290.1|198478.6|198328.6|198398.4|198248.4|620
1608112500000|2020-12-16 09:55:00|198438.8|198288.8|198340.9|198190.9|198444.1|198294.1|198316|198166|708
1608112800000|2020-12-16 10:00:00|198344.6|198194.6|198392.7|198242.7|198414.4|198264.4|198305.6|198155.6|793
1608113100000|2020-12-16 10:05:00|198392.9|198242.9|198465.2|198315.2|198468.1|198318.1|198340.4|198190.4|719
1608113400000|2020-12-16 10:10:00|198465.7|198315.7|198468.7|198318.7|198513.5|198363.5|198461.3|198311.3|639
1608113700000|2020-12-16 10:15:00|198467.9|198317.9|198552.7|198402.7|198561.9|198411.9|198463.2|198313.2|582
1608114000000|2020-12-16 10:20:00|198556|198406|198499.3|198349.3|198564.5|198414.5|198478.7|198328.7|562
1608114300000|2020-12-16 10:25:00|198499|198349|198441.7|198291.7|198499|198349|198413.5|198263.5|720
1608114600000|2020-12-16 10:30:00|198442.2|198292.2|198529.8|198379.8|198559.5|198409.5|198433.5|198283.5|676
1608114900000|2020-12-16 10:35:00|198529.9|198379.9|198521|198371|198595.2|198445.2|198503.5|198353.5|546
1608115200000|2020-12-16 10:40:00|198515.9|198365.9|198569.5|198419.5|198649.3|198501|198509.2|198359.2|719
1608115500000|2020-12-16 10:45:00|198565.4|198415.4|198478.4|198328.4|198600.6|198450.6|198450|198300|615
1608115800000|2020-12-16 10:50:00|198477.7|198327.7|198639.6|198489.6|198646.9|198496.9|198470.2|198320.2|702
1608116100000|2020-12-16 10:55:00|198640.5|198490.5|198563.6|198413.6|198641.2|198491.2|198561.5|198411.5|557
1608116400000|2020-12-16 11:00:00|198560.6|198410.6|198631.4|198481.4|198699.1|198549.1|198560.6|198410.6|666
1608116700000|2020-12-16 11:05:00|198630.6|198480.6|198557.2|198407.2|198636.8|198486.8|198557.2|198407.2|578
1608117000000|2020-12-16 11:10:00|198554.9|198404.9|198707.7|198557.7|198716.9|198566.9|198554.9|198404.9|599
1608117300000|2020-12-16 11:15:00|198709.3|198559.3|198607.4|198457.4|198732.3|198582.3|198603.9|198453.9|588
1608117600000|2020-12-16 11:20:00|198605|198455|198757.2|198607.2|198761.6|198611.6|198604.1|198454.1|634
1608117900000|2020-12-16 11:25:00|198756.6|198606.6|198805.7|198655.7|198809.5|198659.5|198696.8|198546.8|566
1608118200000|2020-12-16 11:30:00|198808.4|198658.4|198924.5|198774.5|199024.6|198874.6|198793.6|198643.6|666
1608118500000|2020-12-16 11:35:00|198928.9|198778.9|199078.2|198928.2|199120.4|198970.4|198919.6|198769.6|651
1608118800000|2020-12-16 11:40:00|199077.8|198927.8|198997.7|198847.7|199101.2|198951.2|198990.2|198840.2|724
1608119100000|2020-12-16 11:45:00|198997.3|198847.3|198944.1|198794.1|198997.9|198847.9|198911.3|198761.3|647
1608119400000|2020-12-16 11:50:00|198944.2|198794.2|198984.9|198834.9|198993.2|198843.2|198869.6|198719.6|541
1608119700000|2020-12-16 11:55:00|198983.6|198833.6|198911.1|198761.1|198996.7|198846.7|198906.3|198756.3|521
1608120000000|2020-12-16 12:00:00|198912.3|198762.3|199085.7|198935.7|199127.7|198977.7|198904.1|198754.1|635
1608120300000|2020-12-16 12:05:00|199087|198937|198990.3|198840.3|199113|198963|198938.7|198788.7|700
1608120600000|2020-12-16 12:10:00|198991.6|198841.6|199094.9|198944.9|199109.2|198959.2|198903.9|198753.9|687
1608120900000|2020-12-16 12:15:00|199095|198945|199092.9|198942.9|199144.3|198994.3|198995.8|198845.8|730
1608121200000|2020-12-16 12:20:00|199092.4|198942.4|198940|198790|199104.7|198954.7|198928.8|198778.8|763
1608121500000|2020-12-16 12:25:00|198943.2|198793.2|198778.2|198628.2|198946.4|198796.4|198769.6|198619.6|614
1608121800000|2020-12-16 12:30:00|198786.1|198636.1|198535.8|198385.8|198796.1|198646.1|198518.3|198383.9|706
1608122100000|2020-12-16 12:35:00|198535.9|198385.9|198378.9|198228.9|198559.1|198426.9|198365.6|198215.6|675
1608122400000|2020-12-16 12:40:00|198378.8|198228.8|198481.3|198331.3|198545|198395|198376.4|198226.4|682
1608122700000|2020-12-16 12:45:00|198481.4|198331.4|198749.4|198599.4|198760.6|198610.6|198474.3|198324.3|695
1608123000000|2020-12-16 12:50:00|198750.1|198600.1|198787.6|198637.6|198863.4|198723.3|198679.9|198584.4|666
1608123300000|2020-12-16 12:55:00|198789.2|198639.2|198654.6|198504.6|198810.1|198660.1|198643.8|198493.8|606
1608123600000|2020-12-16 13:00:00|198658.8|198508.8|198787.5|198637.5|198941.8|198791.8|198655.3|198505.3|811
1608123900000|2020-12-16 13:05:00|198789.3|198639.3|198864.9|198714.9|198904.3|198754.3|198678.3|198555.1|738
1608124200000|2020-12-16 13:10:00|198865|198715|198714.6|198564.6|198866.7|198716.7|198702.2|198554.6|686
1608124500000|2020-12-16 13:15:00|198716.6|198566.6|198658.5|198508.5|198780.5|198630.5|198616.4|198466.4|754
1608124800000|2020-12-16 13:20:00|198659|198509|198654.9|198504.9|198767.5|198671.4|198613.9|198484|851
1608125100000|2020-12-16 13:25:00|198654.8|198504.8|198749.5|198452.3|198808.1|198658.1|198638.5|198442|824
1608125400000|2020-12-16 13:30:00|198753.5|198486.3|198845.2|198695.2|198993.6|198843.6|198595|198373.9|969
1608125700000|2020-12-16 13:35:00|198839.4|198689.4|198847.4|198697.4|198974.3|198824.3|198826.7|198676.7|803
1608126000000|2020-12-16 13:40:00|198865.1|198715.1|198769.7|198719.7|199024.9|198874.9|198766.9|198674.4|857
1608126300000|2020-12-16 13:45:00|198817.9|198667.9|198790.8|198640.8|198891.5|198741.5|198722.6|198572.6|831
1608126600000|2020-12-16 13:50:00|198790.1|198640.1|198649.4|198499.4|198794.3|198644.3|198594|198491.3|760
1608126900000|2020-12-16 13:55:00|198651.8|198501.8|198809.4|198659.4|198889.9|198781|198646.8|198496.8|840
1608127200000|2020-12-16 14:00:00|198807.3|198657.3|198733.2|198583.2|198862|198712|198709.1|198559.1|857
1608127500000|2020-12-16 14:05:00|198734.9|198584.9|198841.8|198691.8|198868.4|198718.4|198660.1|198553.2|769
1608127800000|2020-12-16 14:10:00|198840.9|198690.9|199010.9|198860.9|199045.7|198895.7|198792.9|198675.3|749
1608128100000|2020-12-16 14:15:00|199007.6|198857.6|199132.7|198982.7|199201.5|199051.5|198939.8|198837.3|741
1608128400000|2020-12-16 14:20:00|199127.8|198977.8|199376.4|199226.4|199378.5|199228.5|199127.8|198977.8|739
1608128700000|2020-12-16 14:25:00|199372.5|199222.5|199405.6|199255.6|199486.5|199336.5|199321.7|199185.4|848
1608129000000|2020-12-16 14:30:00|199407.3|199257.3|199243.7|199093.7|199479.8|199380.3|199212.8|199062.8|953
1608129300000|2020-12-16 14:35:00|199246.4|199096.4|199270.3|199120.3|199375.6|199263.3|199180.7|199081|923
1608129600000|2020-12-16 14:40:00|199271.1|199121.1|199327.1|199177.1|199462.6|199324.9|199193.2|199065.3|938
1608129900000|2020-12-16 14:45:00|199340.9|199190.9|199485.2|199335.2|199540.3|199390.3|199194.6|199050.1|934
1608130200000|2020-12-16 14:50:00|199485.8|199335.8|199557.2|199407.2|199613.3|199474.6|199415.3|199312.7|925
1608130500000|2020-12-16 14:55:00|199557.9|199407.9|199644.2|199494.2|199681.1|199562.3|199508.5|199358.5|807
1608130800000|2020-12-16 15:00:00|199641.3|199491.3|199596.2|199446.2|199875.3|199753.9|199588.1|199438.1|916
1608131100000|2020-12-16 15:05:00|199596.8|199446.8|199701.9|199551.9|199737.4|199634.4|199592.6|199442.6|903
1608131400000|2020-12-16 15:10:00|199701.7|199551.7|199844|199694|199859.4|199747.2|199689.3|199539.3|899
1608131700000|2020-12-16 15:15:00|199841.1|199691.1|199718.7|199568.7|199863.9|199713.9|199611.8|199461.8|924
1608132000000|2020-12-16 15:20:00|199718.9|199568.9|199836.1|199686.1|199938.8|199805.3|199718.9|199568.9|946
1608132300000|2020-12-16 15:25:00|199837.5|199687.5|199639.1|199489.1|199846.4|199696.4|199632.4|199482.4|931
1608132600000|2020-12-16 15:30:00|199642.9|199492.9|199593.2|199443.2|199680.6|199543.1|199496.3|199346.3|832
1608132900000|2020-12-16 15:35:00|199593.3|199443.3|199532.9|199382.9|199594.6|199465.6|199448.8|199348.5|768
1608133200000|2020-12-16 15:40:00|199543.4|199393.4|199403|199253|199544.6|199408.3|199387.4|199237.4|833
1608133500000|2020-12-16 15:45:00|199401.7|199251.7|199541.9|199391.9|199606.2|199456.2|199363.3|199251.7|826
1608133800000|2020-12-16 15:50:00|199545.4|199395.4|199543.2|199393.2|199571|199421|199475.2|199325.2|773
1608134100000|2020-12-16 15:55:00|199543.7|199393.7|199656.4|199606.4|199751.5|199613.6|199511.8|199393.7|917
1608134400000|2020-12-16 16:00:00|199656.5|199606.5|199667.9|199517.9|199744.1|199606.5|199635.2|199487.7|827
1608134700000|2020-12-16 16:05:00|199667.5|199517.5|199767.2|199617.2|199776.1|199626.1|199606.1|199478.9|758
1608135000000|2020-12-16 16:10:00|199770.2|199620.2|199751.3|199601.3|199770.2|199635.3|199648.2|199498.2|656
1608135300000|2020-12-16 16:15:00|199744.1|199594.1|199830.9|199680.9|199914.8|199765.7|199703.8|199553.8|795
1608135600000|2020-12-16 16:20:00|199831.5|199681.5|199694.6|199544.6|199832|199712.3|199626.6|199513.3|734
1608135900000|2020-12-16 16:25:00|199694.9|199544.9|199698.4|199548.4|199743.5|199593.5|199591.4|199482.9|682
1608136200000|2020-12-16 16:30:00|199693.8|199543.8|199674.2|199524.2|199727.5|199618.1|199609.3|199492.6|782
1608136500000|2020-12-16 16:35:00|199678.3|199528.3|199716|199566|199727.7|199623.7|199626.7|199513.9|574
1608136800000|2020-12-16 16:40:00|199714.3|199564.3|199695.7|199545.7|199759.1|199653.9|199669.4|199525.1|692
1608137100000|2020-12-16 16:45:00|199695.8|199545.8|199569.1|199419.1|199705.5|199555.5|199527.2|199377.2|664
1608137400000|2020-12-16 16:50:00|199570.4|199420.4|199531.1|199381.1|199613.9|199510.9|199454.9|199355.9|572
1608137700000|2020-12-16 16:55:00|199530|199380|199608.6|199458.6|199633.9|199518.5|199498.4|199370.1|657
1608138000000|2020-12-16 17:00:00|199603.8|199453.8|199574.6|199424.6|199614.4|199496|199521|199408.9|720
1608138300000|2020-12-16 17:05:00|199574|199424|199462.5|199312.5|199584.2|199434.2|199448.9|199298.9|635
1608138600000|2020-12-16 17:10:00|199461.6|199311.6|199469.5|199319.5|199516.7|199366.7|199448.4|199298.4|599
1608138900000|2020-12-16 17:15:00|199470.6|199320.6|199594.6|199444.6|199631.9|199481.9|199458.5|199308.5|582
1608139200000|2020-12-16 17:20:00|199594.5|199444.5|199594.3|199444.3|199626.1|199476.1|199498|199390.4|613
1608139500000|2020-12-16 17:25:00|199594.5|199444.5|199590.8|199440.8|199613.6|199503.3|199532.1|199425.7|591
1608139800000|2020-12-16 17:30:00|199538.2|199488.2|199573.5|199423.5|199700.7|199575.9|199526.1|199420.6|603
1608140100000|2020-12-16 17:35:00|199574.2|199424.2|199454.7|199304.7|199574.2|199424.2|199371.9|199269.1|609
1608140400000|2020-12-16 17:40:00|199457|199307|199469|199319|199539.8|199420.1|199452.7|199302.7|520
1608140700000|2020-12-16 17:45:00|199469.1|199319.1|199453.8|199303.8|199531.2|199417.8|199382.1|199288.7|698
1608141000000|2020-12-16 17:50:00|199454.5|199304.5|199468.9|199318.9|199553.7|199447.6|199414.4|199298|684
1608141300000|2020-12-16 17:55:00|199468.2|199318.2|199303.1|199153.1|199475.5|199325.5|199277.8|199127.8|696
1608141600000|2020-12-16 18:00:00|199302|199152|199256.6|199106.6|199339.9|199240.2|199182.3|199056.6|615
1608141900000|2020-12-16 18:05:00|199258.8|199108.8|199367.6|199217.6|199400.3|199250.3|199235.5|199103.6|583
1608142200000|2020-12-16 18:10:00|199367.9|199217.9|199375.9|199225.9|199393.5|199266.5|199226.8|199115.5|611
1608142500000|2020-12-16 18:15:00|199373.4|199223.4|199367.8|199217.8|199394.3|199244.3|199347|199197|608
1608142800000|2020-12-16 18:20:00|199368.7|199218.7|199377.8|199227.8|199404.4|199302.9|199295.4|199190.9|650
1608143100000|2020-12-16 18:25:00|199378|199228|199327.8|199177.8|199404.7|199254.7|199316.1|199166.1|591
1608143400000|2020-12-16 18:30:00|199324.7|199174.7|199275.6|199125.6|199388.9|199283.7|199260|199110|561
1608143700000|2020-12-16 18:35:00|199275.4|199125.4|199247.6|199097.6|199275.8|199125.8|199162.4|199023.1|590
1608144000000|2020-12-16 18:40:00|199249.4|199099.4|199259.9|199109.9|199292.2|199144.7|199194.7|199091.3|670
1608144300000|2020-12-16 18:45:00|199260.6|199110.6|199297.4|199147.4|199334.9|199225.5|199178.4|199028.4|643
1608144600000|2020-12-16 18:50:00|199299.5|199149.5|199338.1|199188.1|199347.1|199197.1|199242.1|199132.7|582
1608144900000|2020-12-16 18:55:00|199337.8|199187.8|199199.3|198938|199343.2|199193.2|199067.6|198885.6|706
1608145200000|2020-12-16 19:00:00|199131.1|198981.1|199282.2|199132.2|199570.6|199420.6|199071.6|198856|1048
1608145500000|2020-12-16 19:05:00|199278.2|199128.2|199532|199382|199654.9|199504.9|199278.2|199128.2|914
1608145800000|2020-12-16 19:10:00|199517|199367|199490.1|199340.1|199627.6|199477.6|199446|199296|900
1608146100000|2020-12-16 19:15:00|199489.8|199339.8|199887.7|199737.7|199959|199809|199489.8|199339.8|1025
1608146400000|2020-12-16 19:20:00|199885.8|199735.8|199753.7|199603.7|200067|199917|199733.1|199583.1|929
1608146700000|2020-12-16 19:25:00|199752.5|199602.5|199780.9|199630.9|199820.6|199670.6|199691.4|199541.4|834
1608147000000|2020-12-16 19:30:00|199783|199633|199531.4|199381.4|199785.4|199635.4|199499.8|199349.8|929
1608147300000|2020-12-16 19:35:00|199541|199391|199237|199087|199549.6|199399.6|199142.3|198992.3|941
1608147600000|2020-12-16 19:40:00|199237.6|199087.6|199256.4|199106.4|199367.8|199217.8|199128.4|198978.4|854
1608147900000|2020-12-16 19:45:00|199256.1|199106.1|199301|199151|199357.4|199207.4|199241.5|199091.5|899
1608148200000|2020-12-16 19:50:00|199301.5|199151.5|199322.1|199272.1|199375.6|199274.7|199213.1|199115.6|849
1608148500000|2020-12-16 19:55:00|199323.1|199273.1|199469.7|199319.7|199476.4|199340.2|199315.7|199181.2|825
1608148800000|2020-12-16 20:00:00|199476.1|199326.1|199150.8|199000.8|199495.9|199345.9|199148|198998|923
1608149100000|2020-12-16 20:05:00|199156.8|199006.8|199110.2|198960.2|199246.2|199096.2|199071.3|198921.3|931
1608149400000|2020-12-16 20:10:00|199113.8|198963.8|198922.6|198772.6|199149.7|198999.7|198903.1|198753.1|829
1608149700000|2020-12-16 20:15:00|198924.8|198774.8|198805.2|198655.2|198978.4|198828.4|198802.7|198652.7|830
1608150000000|2020-12-16 20:20:00|198806.4|198656.4|198730.6|198580.6|198846.8|198696.8|198666|198516|870
1608150300000|2020-12-16 20:25:00|198728.6|198578.6|198647.2|198497.2|198767.7|198617.7|198547.3|198397.3|852
1608150600000|2020-12-16 20:30:00|198648.9|198498.9|198693|198543|198712.4|198562.4|198486|198336|765
1608150900000|2020-12-16 20:35:00|198694.3|198544.3|198742.3|198592.3|198805.3|198655.3|198644.6|198494.6|761
1608151200000|2020-12-16 20:40:00|198744|198594|198776.8|198626.8|198802|198652|198726.2|198576.2|725
1608151500000|2020-12-16 20:45:00|198776.1|198626.1|198806|198656|198971.7|198821.7|198741.6|198591.6|717
1608151800000|2020-12-16 20:50:00|198823|198673|198809.6|198659.6|198912.9|198762.9|198801.6|198651.6|782
1608152100000|2020-12-16 20:55:00|198807.9|198657.9|199035|198885|199105.1|198955.1|198752.4|198602.4|847
1608152400000|2020-12-16 21:00:00|199019.1|198869.1|198973.3|198823.3|199066.4|198916.4|198956.9|198806.9|719
1608152700000|2020-12-16 21:05:00|198959.5|198809.5|199007.8|198857.8|199012.4|198862.4|198956.7|198806.7|591
1608153000000|2020-12-16 21:10:00|199006.1|198856.1|199046.3|198896.3|199059.2|198909.2|199002.7|198852.7|504
1608153300000|2020-12-16 21:15:00|199039.5|198889.5|199099.9|198949.9|199103.1|198953.1|199039|198889|423
1608153600000|2020-12-16 21:20:00|199100.3|198950.3|199140.3|198990.3|199155.1|199005.1|199094.1|198944.1|512
1608153900000|2020-12-16 21:25:00|199140.7|198990.7|198878.6|198728.6|199147.1|198997.1|198871.8|198721.8|466
1608154200000|2020-12-16 21:30:00|198876.2|198726.2|198867.4|198717.4|198929.4|198779.4|198842.8|198692.8|597
1608154500000|2020-12-16 21:35:00|198868|198718|198887.7|198737.7|198893.7|198743.7|198740.2|198590.2|643
1608154800000|2020-12-16 21:40:00|198887.1|198737.1|198721.7|198571.7|198887.1|198737.1|198716.1|198566.1|529
1608155100000|2020-12-16 21:45:00|198718.9|198568.9|198600.7|198450.7|198725.3|198575.3|198586.7|198436.7|419
1608155400000|2020-12-16 21:50:00|198601.1|198451.1|198477.1|198327.1|198607|198457|198464.3|198314.3|356
1608155700000|2020-12-16 21:55:00|198488.9|198338.9|198759.7|198440.7|198759.7|198440.7|198439.7|198289.7|479
1608156000000|2020-12-16 22:00:00|198770.2|198451.2|198787|198468|198805.5|198486.5|198766.7|198447.7|57
1608156300000|2020-12-16 22:05:00|198834.5|198515.5|198832.1|198513.1|198837.9|198518.9|198719.2|198400.2|355
1608156600000|2020-12-16 22:10:00|198831.9|198512.9|198776.5|198457.5|198854.2|198535.2|198737|198418|266
1608156900000|2020-12-16 22:15:00|198759.1|198440.1|198787.3|198468.3|198824.2|198505.2|198735.4|198416.4|282
1608157200000|2020-12-16 22:20:00|198785.3|198466.3|198791.2|198472.2|198814.9|198495.9|198543.9|198224.9|289
1608157500000|2020-12-16 22:25:00|198825.3|198506.3|198766.9|198447.9|198829.7|198510.7|198747|198428|150
1608157800000|2020-12-16 22:30:00|198781.3|198462.3|198771.5|198452.5|198802.1|198483.1|198750.4|198431.4|322
1608158100000|2020-12-16 22:35:00|198771.4|198452.4|198791.9|198472.9|198812.6|198493.6|198695.5|198376.5|370
1608158400000|2020-12-16 22:40:00|198808.4|198489.4|198748.3|198429.3|198808.4|198489.4|198685.3|198366.3|494
1608158700000|2020-12-16 22:45:00|198742.8|198423.8|198727.2|198408.2|198771.3|198452.3|198686.1|198367.1|362
1608159000000|2020-12-16 22:50:00|198726.7|198407.7|198732.4|198413.4|198777.6|198458.6|198683.1|198364.1|356
1608159300000|2020-12-16 22:55:00|198711|198392|198758.1|198439.1|198813|198494|198684.4|198365.4|304
1608159600000|2020-12-16 23:00:00|198760.9|198441.9|198766.5|198447.5|198790|198526.2|198674.6|198355.6|738
1608159900000|2020-12-16 23:05:00|198786.8|198467.8|198650.2|198500.2|198828.8|198556.5|198642.3|198447.7|500
1608160200000|2020-12-16 23:10:00|198657.9|198507.9|198687|198537|198696.8|198546.8|198653|198503|275
1608160500000|2020-12-16 23:15:00|198688|198538|198667.7|198517.7|198691.6|198541.6|198659.7|198509.7|421
1608160800000|2020-12-16 23:20:00|198668.1|198518.1|198676.3|198526.3|198688|198538|198649.5|198499.5|310
1608161100000|2020-12-16 23:25:00|198674.8|198524.8|198657.7|198507.7|198682.3|198532.3|198655.4|198505.4|359
1608161400000|2020-12-16 23:30:00|198661.3|198511.3|198691.5|198541.5|198693.8|198543.8|198644|198494|419
1608161700000|2020-12-16 23:35:00|198691.2|198541.2|198752.5|198602.5|198757.5|198607.5|198679|198529|351
1608162000000|2020-12-16 23:40:00|198752.1|198602.1|198770.3|198620.3|198785.5|198635.5|198735.5|198585.5|367
1608162300000|2020-12-16 23:45:00|198768.4|198618.4|198739.1|198589.1|198769.3|198619.3|198717.3|198567.3|452
1608162600000|2020-12-16 23:50:00|198731.7|198581.7|198761.6|198611.6|198798.2|198648.2|198730.9|198580.9|398
1608162900000|2020-12-16 23:55:00|198761.4|198611.4|198840.7|198690.7|198840.7|198690.7|198755.3|198605.3|374
1608163200000|2020-12-17 00:00:00|198838.2|198688.2|198876.7|198726.7|198983.9|198833.9|198832.1|198682.1|559
1608163500000|2020-12-17 00:05:00|198873.8|198723.8|198853.2|198703.2|198907.8|198757.8|198818.4|198668.4|565
1608163800000|2020-12-17 00:10:00|198856.4|198706.4|198896.9|198746.9|198906.4|198756.4|198808.4|198658.4|498
1608164100000|2020-12-17 00:15:00|198895.9|198745.9|198877.5|198727.5|198921.5|198771.5|198867.4|198717.4|412
1608164400000|2020-12-17 00:20:00|198874|198724|198811.9|198661.9|198879.8|198729.8|198810.3|198660.3|395
1608164700000|2020-12-17 00:25:00|198812.1|198662.1|198903.4|198753.4|198907.6|198757.6|198811|198661|367
1608165000000|2020-12-17 00:30:00|198900.9|198750.9|198811.5|198661.5|198900.9|198750.9|198725.4|198575.4|724
1608165300000|2020-12-17 00:35:00|198810.9|198660.9|198763.3|198613.3|198839.3|198689.3|198736|198586|516
1608165600000|2020-12-17 00:40:00|198763.4|198613.4|198757.5|198607.5|198773.6|198623.6|198725.6|198575.6|459
1608165900000|2020-12-17 00:45:00|198757|198607|198760.3|198610.3|198773.7|198623.7|198746|198596|390
1608166200000|2020-12-17 00:50:00|198760.2|198610.2|198791.5|198641.5|198800.5|198650.5|198756.4|198606.4|463
1608166500000|2020-12-17 00:55:00|198789.7|198639.7|198766.4|198616.4|198819.7|198669.7|198754.3|198604.3|541
1608166800000|2020-12-17 01:00:00|198766.7|198616.7|198856.2|198706.2|198866|198716|198708.8|198558.8|659
1608167100000|2020-12-17 01:05:00|198855.8|198705.8|198771.1|198621.1|198871.1|198721.1|198734.7|198584.7|644
1608167400000|2020-12-17 01:10:00|198772.7|198622.7|198781.5|198631.5|198789.2|198639.2|198736.3|198586.3|604
1608167700000|2020-12-17 01:15:00|198780.3|198630.3|198585.7|198435.7|198794.7|198644.7|198573.8|198423.8|655
1608168000000|2020-12-17 01:20:00|198585.3|198435.3|198503.7|198353.7|198667.1|198517.1|198451.2|198301.2|744
1608168300000|2020-12-17 01:25:00|198506.3|198356.3|198468.8|198318.8|198587.4|198437.4|198460.1|198310.1|690
1608168600000|2020-12-17 01:30:00|198467.7|198317.7|198583.8|198433.8|198589.2|198439.2|198434.1|198284.1|678
1608168900000|2020-12-17 01:35:00|198584|198434|198669.3|198519.3|198673.6|198523.6|198534|198384|720
1608169200000|2020-12-17 01:40:00|198666.9|198516.9|198649.6|198499.6|198674.1|198524.1|198573.6|198423.6|647
1608169500000|2020-12-17 01:45:00|198650.5|198500.5|198701.7|198551.7|198705.2|198555.2|198645.2|198495.2|691
1608169800000|2020-12-17 01:50:00|198700.9|198550.9|198659.3|198509.3|198704|198554|198619.8|198469.8|687
1608170100000|2020-12-17 01:55:00|198659.2|198509.2|198602.3|198452.3|198693.2|198543.2|198602.3|198452.3|605
1608170400000|2020-12-17 02:00:00|198602.7|198452.7|198560.7|198410.7|198629.8|198491.5|198541.4|198400|606
1608170700000|2020-12-17 02:05:00|198563.3|198413.3|198643.9|198493.9|198650.3|198500.3|198560|198410|510
1608171000000|2020-12-17 02:10:00|198642.1|198492.1|198676.3|198526.3|198725.6|198575.6|198624.7|198474.7|564
1608171300000|2020-12-17 02:15:00|198676.4|198526.4|198657.7|198507.7|198693.7|198543.7|198608.6|198458.6|554
1608171600000|2020-12-17 02:20:00|198657|198507|198611.9|198461.9|198674.7|198524.7|198591.3|198441.3|495
1608171900000|2020-12-17 02:25:00|198612.6|198462.6|198650.6|198500.6|198655|198505|198596.6|198446.6|479
1608172200000|2020-12-17 02:30:00|198648.4|198498.4|198636.9|198486.9|198652.4|198502.4|198602.5|198452.5|480
1608172500000|2020-12-17 02:35:00|198636.6|198486.6|198661|198511|198685.5|198535.5|198579.8|198429.8|480
1608172800000|2020-12-17 02:40:00|198662.1|198512.1|198574.2|198424.2|198662.8|198512.8|198569.5|198419.5|445
1608173100000|2020-12-17 02:45:00|198573.9|198423.9|198548.2|198398.2|198575.8|198425.8|198541.3|198391.3|343
1608173400000|2020-12-17 02:50:00|198551.9|198401.9|198451.8|198301.8|198564.7|198423.1|198448.6|198298.6|458
1608173700000|2020-12-17 02:55:00|198453.9|198303.9|198379.7|198229.7|198453.9|198303.9|198362.6|198212.6|559
1608174000000|2020-12-17 03:00:00|198381.1|198231.1|198313.3|198163.3|198384.6|198234.6|198312.2|198162.2|497
1608174300000|2020-12-17 03:05:00|198316.4|198166.4|198297.9|198147.9|198349.7|198199.7|198269.8|198119.8|543
1608174600000|2020-12-17 03:10:00|198321.3|198171.3|198271.3|198121.3|198338.9|198188.9|198257.9|198107.9|531
1608174900000|2020-12-17 03:15:00|198270.8|198120.8|198260.1|198110.1|198319.7|198169.7|198249.1|198099.1|474
1608175200000|2020-12-17 03:20:00|198259.3|198109.3|198318.4|198168.4|198326.2|198176.2|198243.6|198093.6|452
1608175500000|2020-12-17 03:25:00|198317.4|198167.4|198326.7|198176.7|198376.1|198226.1|198315.5|198165.5|432
1608175800000|2020-12-17 03:30:00|198331.4|198181.4|198343.3|198193.3|198386.2|198236.2|198253.3|198103.3|573
1608176100000|2020-12-17 03:35:00|198341.7|198191.7|198350.4|198200.4|198374.2|198224.2|198319.3|198169.3|541
1608176400000|2020-12-17 03:40:00|198349.3|198199.3|198304|198154|198367|198217|198279.5|198129.5|453
1608176700000|2020-12-17 03:45:00|198304.6|198154.6|198295.5|198145.5|198305.4|198155.4|198277.5|198127.5|393
1608177000000|2020-12-17 03:50:00|198296.4|198146.4|198283.4|198133.4|198302.8|198152.8|198265.6|198115.6|375
1608177300000|2020-12-17 03:55:00|198283.6|198133.6|198323.2|198173.2|198345.1|198195.1|198275.7|198125.7|475
1608177600000|2020-12-17 04:00:00|198323.5|198173.5|198339.3|198189.3|198382.2|198232.2|198315.2|198165.2|406
1608177900000|2020-12-17 04:05:00|198339.8|198189.8|198339.5|198189.5|198375.9|198225.9|198329.1|198179.1|394
1608178200000|2020-12-17 04:10:00|198339.9|198189.9|198296.3|198146.3|198362.2|198212.2|198294.4|198144.4|433
1608178500000|2020-12-17 04:15:00|198296.4|198146.4|198183.3|198033.3|198305.9|198155.9|198175.2|198025.2|431
1608178800000|2020-12-17 04:20:00|198171|198021|198128.9|197978.9|198208.3|198082|198123.8|197973.8|663
1608179100000|2020-12-17 04:25:00|198129.7|197979.7|198190.4|198040.4|198212.7|198062.7|198100.2|197950.2|488
1608179400000|2020-12-17 04:30:00|198190|198040|198187.7|198037.7|198199.1|198049.1|198157.4|198007.4|464
1608179700000|2020-12-17 04:35:00|198188.5|198038.5|198190|198040|198202|198052|198152.7|198002.7|379
1608180000000|2020-12-17 04:40:00|198189.5|198039.5|198209.3|198059.3|198216|198066|198182.8|198032.8|434
1608180300000|2020-12-17 04:45:00|198210.6|198060.6|198276.2|198126.2|198279.9|198129.9|198203.1|198053.1|396
1608180600000|2020-12-17 04:50:00|198278.6|198128.6|198299.1|198149.1|198335.6|198185.6|198275.4|198125.4|434
1608180900000|2020-12-17 04:55:00|198299.8|198149.8|198238.6|198088.6|198312.1|198162.1|198229.7|198079.7|452
1608181200000|2020-12-17 05:00:00|198239.1|198089.1|198213.7|198063.7|198243|198093|198182.4|198032.4|549
1608181500000|2020-12-17 05:05:00|198212.8|198062.8|198227.4|198077.4|198270.5|198120.5|198208.2|198058.2|586
1608181800000|2020-12-17 05:10:00|198227.3|198077.3|198232.2|198082.2|198249.7|198099.7|198203.6|198053.6|512
1608182100000|2020-12-17 05:15:00|198232|198082|198228.5|198078.5|198239|198089|198193.7|198043.7|552
1608182400000|2020-12-17 05:20:00|198228.3|198078.3|198166.1|198016.1|198243.9|198093.9|198133|197983|590
1608182700000|2020-12-17 05:25:00|198164.5|198014.5|198187.6|198037.6|198201.1|198051.1|198163.5|198013.5|481
1608183000000|2020-12-17 05:30:00|198182.6|198032.6|198150.8|198000.8|198187.2|198037.2|198137.4|197987.4|540
1608183300000|2020-12-17 05:35:00|198152.1|198002.1|198152.4|198002.4|198182.8|198032.8|198143.1|197993.1|425
1608183600000|2020-12-17 05:40:00|198149.7|197999.7|198155|198005|198176.7|198026.7|198144.7|197994.7|428
1608183900000|2020-12-17 05:45:00|198155.7|198005.7|198157.7|198007.7|198164.7|198014.7|198135.9|197985.9|458
1608184200000|2020-12-17 05:50:00|198157.8|198007.8|198107.2|197957.2|198163.1|198013.1|198102.2|197952.2|523
1608184500000|2020-12-17 05:55:00|198103.9|197953.9|198101.6|197951.6|198131.3|197981.3|198089|197939|476
1608184800000|2020-12-17 06:00:00|198099.2|197949.2|198099.7|197949.7|198127.5|197977.5|198065.1|197915.1|545
1608185100000|2020-12-17 06:05:00|198099.5|197949.5|198151.3|198001.3|198168.3|198018.3|198084.1|197934.1|451
1608185400000|2020-12-17 06:10:00|198151.2|198001.2|198119.6|197969.6|198163|198013|198096|197946|361
1608185700000|2020-12-17 06:15:00|198119.4|197969.4|198080.9|197930.9|198126.2|197976.2|198071.5|197921.5|493
1608186000000|2020-12-17 06:20:00|198080.2|197930.2|197976.7|197826.7|198090.5|197940.5|197959.3|197809.3|488
1608186300000|2020-12-17 06:25:00|197981.5|197831.5|198059.3|197909.3|198077|197927|197957.9|197807.9|510
1608186600000|2020-12-17 06:30:00|198054|197904|198077|197927|198104.9|197962.7|198009.9|197899.2|423
1608186900000|2020-12-17 06:35:00|198075.6|197925.6|198033.4|197883.4|198100.3|197950.3|198024|197874|444
1608187200000|2020-12-17 06:40:00|198031.5|197881.5|198049.1|197899.1|198065.3|197915.3|198019.9|197869.9|331
1608187500000|2020-12-17 06:45:00|198054.8|197904.8|198001|197851|198066.7|197916.7|197980.7|197830.7|437
1608187800000|2020-12-17 06:50:00|197996.4|197846.4|198059.6|197909.6|198069.9|197919.9|197965|197815|560
1608188100000|2020-12-17 06:55:00|198062.8|197912.8|197983.3|197833.3|198103.7|197953.7|197977.3|197827.3|581
1608188400000|2020-12-17 07:00:00|197983.8|197833.8|197891.2|197741.2|198010.7|197860.7|197872|197722|624
1608188700000|2020-12-17 07:05:00|197891.6|197741.6|197893.3|197743.3|197938.7|197788.7|197885.9|197735.9|610
1608189000000|2020-12-17 07:10:00|197892.7|197742.7|197882.3|197732.3|197901.6|197751.6|197783.2|197633.2|716
1608189300000|2020-12-17 07:15:00|197883.2|197733.2|197928.1|197778.1|197981.4|197831.4|197877.9|197727.9|731
1608189600000|2020-12-17 07:20:00|197928.8|197778.8|198042.1|197892.1|198091|197941|197928.2|197778.2|621
1608189900000|2020-12-17 07:25:00|198044.4|197894.4|197952.9|197802.9|198044.7|197894.7|197902.9|197752.9|755
1608190200000|2020-12-17 07:30:00|197953.2|197803.2|197947.2|197797.2|197994.7|197844.7|197903.7|197753.7|703
1608190500000|2020-12-17 07:35:00|197947.3|197797.3|197929.1|197779.1|197986.1|197836.1|197879.8|197729.8|753
1608190800000|2020-12-17 07:40:00|197928.9|197778.9|197882.9|197732.9|197928.9|197778.9|197796.4|197646.4|706
1608191100000|2020-12-17 07:45:00|197883.1|197733.1|197920.7|197770.7|197959|197809|197855.1|197705.1|663
1608191400000|2020-12-17 07:50:00|197921.3|197771.3|197838.8|197688.8|197921.7|197771.7|197835|197685|686
1608191700000|2020-12-17 07:55:00|197837.6|197687.6|197866.4|197716.4|197892.2|197742.2|197810|197660|752
1608192000000|2020-12-17 08:00:00|197868.1|197718.1|197806.2|197656.2|197877.1|197727.1|197734.5|197584.5|889
1608192300000|2020-12-17 08:05:00|197810.6|197660.6|197742|197592|197810.6|197660.6|197708.6|197558.6|825
1608192600000|2020-12-17 08:10:00|197741.7|197591.7|198001.4|197851.4|198004.2|197854.2|197737.8|197587.8|684
1608192900000|2020-12-17 08:15:00|198001.2|197851.2|198071|197921|198113.7|197963.7|197983.6|197833.6|748
1608193200000|2020-12-17 08:20:00|198071.8|197921.8|197990.6|197840.6|198101.4|197951.4|197982.4|197832.4|762
1608193500000|2020-12-17 08:25:00|197989.3|197839.3|197947.5|197797.5|198000.2|197850.2|197920.7|197770.7|687
1608193800000|2020-12-17 08:30:00|197948.1|197798.1|197902.7|197752.7|197990.4|197840.4|197879.3|197729.3|718
1608194100000|2020-12-17 08:35:00|197901.6|197751.6|197943|197793|197953.8|197803.8|197896.9|197746.9|680
1608194400000|2020-12-17 08:40:00|197940.4|197790.4|198009.7|197859.7|198017.2|197867.2|197898.2|197748.2|671
1608194700000|2020-12-17 08:45:00|198009.4|197859.4|197992.2|197842.2|198032|197882|197949.9|197799.9|749
1608195000000|2020-12-17 08:50:00|197989.4|197839.4|198015.1|197865.1|198071.7|197921.7|197972.6|197822.6|619
1608195300000|2020-12-17 08:55:00|198014.8|197864.8|198051.8|197901.8|198071.1|197921.1|197992.9|197842.9|566
1608195600000|2020-12-17 09:00:00|198043.8|197893.8|198001.4|197851.4|198057.4|197907.4|197995|197845|660
1608195900000|2020-12-17 09:05:00|198002.9|197852.9|198030.4|197880.4|198035.4|197885.4|197962.2|197812.2|575
1608196200000|2020-12-17 09:10:00|198033.6|197883.6|198102.9|197952.9|198119.6|197969.6|198017.5|197867.5|646
1608196500000|2020-12-17 09:15:00|198103.4|197953.4|198068.1|197918.1|198110.6|197960.6|198023.2|197873.2|704
1608196800000|2020-12-17 09:20:00|198065.6|197915.6|198027.7|197877.7|198145.3|197995.3|197996.9|197846.9|568
1608197100000|2020-12-17 09:25:00|198026.8|197876.8|198010.8|197860.8|198102.8|197952.8|198002.8|197852.8|719
1608197400000|2020-12-17 09:30:00|198010.6|197860.6|198022.7|197872.7|198040.2|197890.2|197984|197834|610
1608197700000|2020-12-17 09:35:00|198022.5|197872.5|197975.7|197825.7|198078.6|197928.6|197962.7|197812.7|643
1608198000000|2020-12-17 09:40:00|197975.5|197825.5|198005.1|197855.1|198068.9|197918.9|197954.2|197804.2|583
1608198300000|2020-12-17 09:45:00|198005|197855|198174.1|198024.1|198178.3|198028.3|198004|197854|625
1608198600000|2020-12-17 09:50:00|198174.5|198024.5|198147.7|197997.7|198175.1|198025.1|198090.4|197940.4|549
1608198900000|2020-12-17 09:55:00|198146.7|197996.7|198226.1|198076.1|198261.9|198149.3|198145.4|197995.4|651
1608199200000|2020-12-17 10:00:00|198222.3|198072.3|198250.1|198100.1|198289.6|198139.6|198183.9|198033.9|570
1608199500000|2020-12-17 10:05:00|198250.3|198100.3|198122.1|197972.1|198295.9|198145.9|198120.8|197970.8|586
1608199800000|2020-12-17 10:10:00|198122|197972|198021.1|197871.1|198134.6|197984.6|197998.4|197848.4|576
1608200100000|2020-12-17 10:15:00|198021.7|197871.7|197979.8|197829.8|198037.2|197887.2|197961.3|197811.3|484
1608200400000|2020-12-17 10:20:00|197980.3|197830.3|197975.1|197825.1|198016.4|197866.4|197963|197813|480
1608200700000|2020-12-17 10:25:00|197975.6|197825.6|197946.4|197796.4|197990.4|197840.4|197938|197788|547
1608201000000|2020-12-17 10:30:00|197956.7|197806.7|197852.5|197702.5|197961.7|197811.7|197842.4|197692.4|613
1608201300000|2020-12-17 10:35:00|197850|197700|197953.2|197803.2|197963.5|197813.5|197818.7|197668.7|543
1608201600000|2020-12-17 10:40:00|197952.2|197802.2|197854.9|197704.9|197969|197819|197789.8|197639.8|622
1608201900000|2020-12-17 10:45:00|197854.5|197704.5|197658.8|197508.8|197857.3|197707.3|197655.5|197505.5|562
1608202200000|2020-12-17 10:50:00|197658.9|197508.9|197656.3|197506.3|197689.4|197539.4|197646.3|197496.3|472
1608202500000|2020-12-17 10:55:00|197657.9|197507.9|197633.5|197483.5|197675.7|197525.7|197616.2|197466.2|644
1608202800000|2020-12-17 11:00:00|197638.6|197488.6|197597.4|197447.4|197638.6|197488.6|197589|197439|574
1608203100000|2020-12-17 11:05:00|197598.5|197448.5|197649.9|197499.9|197694|197544|197575.7|197425.7|620
1608203400000|2020-12-17 11:10:00|197651.7|197501.7|197620.7|197470.7|197651.7|197501.7|197586.1|197436.1|506
1608203700000|2020-12-17 11:15:00|197626.3|197476.3|197653.9|197503.9|197703|197553|197582.1|197432.1|629
1608204000000|2020-12-17 11:20:00|197654|197504|197651.9|197501.9|197666|197516|197598.4|197448.4|703
1608204300000|2020-12-17 11:25:00|197654.2|197504.2|197664.1|197514.1|197706.5|197556.5|197635.3|197485.3|556
1608204600000|2020-12-17 11:30:00|197664.6|197514.6|197751.5|197601.5|197755.8|197605.8|197664.6|197514.6|476
1608204900000|2020-12-17 11:35:00|197751.1|197601.1|197501.1|197351.1|197752.5|197602.5|197500|197350|598
1608205200000|2020-12-17 11:40:00|197512.1|197362.1|197682.3|197532.3|197691.3|197541.3|197433.3|197304.2|681
1608205500000|2020-12-17 11:45:00|197683.9|197533.9|197709.7|197559.7|197712.2|197562.2|197667.7|197517.7|574
1608205800000|2020-12-17 11:50:00|197706.5|197556.5|197756.8|197606.8|197771.6|197621.6|197639.1|197489.1|561
1608206100000|2020-12-17 11:55:00|197754.6|197604.6|197606.1|197456.1|197791.2|197641.2|197561|197442.1|698
1608206400000|2020-12-17 12:00:00|197605.8|197455.8|197829|197679|197849.1|197699.1|197528.2|197417.4|701
1608206700000|2020-12-17 12:05:00|197829.3|197679.3|197718.3|197568.3|197838.3|197688.3|197692.1|197542.1|523
1608207000000|2020-12-17 12:10:00|197718.7|197568.7|197724.5|197574.5|197843.8|197693.8|197603.8|197453.8|575
1608207300000|2020-12-17 12:15:00|197723.9|197573.9|197816.4|197666.4|197864.2|197714.2|197641.4|197528|609
1608207600000|2020-12-17 12:20:00|197820.5|197670.5|197759.5|197609.5|197823.5|197674|197715.7|197565.7|598
1608207900000|2020-12-17 12:25:00|197758.3|197608.3|197960.4|197810.4|198022.8|197872.8|197757.8|197607.8|734
1608208200000|2020-12-17 12:30:00|197960.8|197810.8|197971|197821|197977.9|197870.4|197920.4|197777.7|544
1608208500000|2020-12-17 12:35:00|197971.2|197821.2|197981.3|197831.3|198053.9|197903.9|197950.1|197800.1|665
1608208800000|2020-12-17 12:40:00|197980.6|197830.6|198024.9|197874.9|198062.1|197954.5|197972.1|197822.1|614
1608209100000|2020-12-17 12:45:00|198022.5|197872.5|197984.2|197834.2|198024.1|197874.1|197893.8|197743.8|631
1608209400000|2020-12-17 12:50:00|197981.3|197831.3|198002.4|197852.4|198006.7|197856.7|197886.1|197736.1|648
1608209700000|2020-12-17 12:55:00|198001.9|197851.9|197960.1|197810.1|198011|197861|197921.9|197771.9|741
1608210000000|2020-12-17 13:00:00|197960|197810|198047.4|197897.4|198080.7|197958.7|197938.9|197788.9|786
1608210300000|2020-12-17 13:05:00|198046.8|197896.8|198053.3|197903.3|198074.3|197950.4|197970.6|197856.2|681
1608210600000|2020-12-17 13:10:00|198053.1|197903.1|198029.3|197879.3|198100.2|197950.2|197894.7|197757.2|736
1608210900000|2020-12-17 13:15:00|198027.6|197877.6|197985.4|197835.4|198044.2|197894.2|197929|197795.9|672
1608211200000|2020-12-17 13:20:00|197986.5|197836.5|198034.7|197884.7|198119.1|197969.1|197929|197779|752
1608211500000|2020-12-17 13:25:00|198034.4|197884.4|198026.1|197876.1|198095.6|197945.6|197964.3|197814.3|848
1608211800000|2020-12-17 13:30:00|198027.5|197877.5|197977.4|197827.4|198045.3|197904.6|197854.6|197742.4|788
1608212100000|2020-12-17 13:35:00|197976.9|197826.9|198077|197927|198133|198032.4|197957.5|197807.5|766
1608212400000|2020-12-17 13:40:00|198073.3|197923.3|198144|197994|198148.7|197998.7|197959.1|197812.4|816
1608212700000|2020-12-17 13:45:00|198147.4|197997.4|198267.5|198117.5|198298.4|198189.5|198089.9|197988.8|794
1608213000000|2020-12-17 13:50:00|198265.4|198115.4|198325.2|198175.2|198331.1|198184.1|198156|198006|791
1608213300000|2020-12-17 13:55:00|198325.3|198175.3|198270.5|198120.5|198361.3|198238.4|198263.1|198113.2|830
1608213600000|2020-12-17 14:00:00|198270|198120|198364.1|198214.1|198401.4|198262.8|198152|198002|776
1608213900000|2020-12-17 14:05:00|198364.4|198214.4|198219.2|198069.2|198370.2|198220.2|198189.1|198039.1|771
1608214200000|2020-12-17 14:10:00|198215.7|198065.7|198249.2|198099.2|198249.3|198138.6|198174.8|198024.8|655
1608214500000|2020-12-17 14:15:00|198248.3|198098.3|198257.6|198107.6|198262|198135.4|198106.1|197974.1|656
1608214800000|2020-12-17 14:20:00|198256.6|198106.6|198417.7|198267.7|198445.5|198337.9|198245.4|198095.4|714
1608215100000|2020-12-17 14:25:00|198415.7|198265.7|198368.7|198218.7|198418.2|198268.2|198286.7|198183.3|676
1608215400000|2020-12-17 14:30:00|198369.1|198219.1|198223.6|198073.6|198481.5|198331.5|198181.3|198067.1|846
1608215700000|2020-12-17 14:35:00|198221.9|198071.9|198108.5|198058.5|198255.3|198160.3|198107.4|198000.5|849
1608216000000|2020-12-17 14:40:00|198176|198026|198129.1|197979.1|198213.9|198114.6|198076.2|197974.3|872
1608216300000|2020-12-17 14:45:00|198128.6|197978.6|198102.7|197952.7|198137.2|198012.1|197976.7|197855.7|822
1608216600000|2020-12-17 14:50:00|198105.4|197955.4|198314.5|198164.5|198316|198166|198080.4|197937.3|903
1608216900000|2020-12-17 14:55:00|198313.3|198163.3|198388.4|198238.4|198481.7|198361.3|198306.5|198156.5|858
1608217200000|2020-12-17 15:00:00|198389.9|198239.9|198530.5|198380.5|198530.5|198431|198288.4|198155.2|897
1608217500000|2020-12-17 15:05:00|198475.8|198425.8|198511|198361|198567.2|198442.3|198445.3|198326.1|833
1608217800000|2020-12-17 15:10:00|198510.7|198360.7|198618.1|198468.1|198645.3|198529.7|198505.9|198355.9|877
1608218100000|2020-12-17 15:15:00|198618|198468|198596|198446|198662.4|198533.4|198540.1|198414|851
1608218400000|2020-12-17 15:20:00|198598.5|198448.5|198588.3|198438.3|198713.9|198605.4|198533.3|198409.1|804
1608218700000|2020-12-17 15:25:00|198588.6|198438.6|198470.2|198320.2|198618.1|198478.3|198416.8|198295.7|907
1608219000000|2020-12-17 15:30:00|198474.9|198324.9|198506.9|198356.9|198514.2|198368|198351.3|198235.9|847
1608219300000|2020-12-17 15:35:00|198506.7|198356.7|198449.7|198299.7|198534.9|198384.9|198387.1|198282.4|873
1608219600000|2020-12-17 15:40:00|198448.6|198298.6|198535.1|198385.1|198609.8|198485.3|198402.5|198281.3|929
1608219900000|2020-12-17 15:45:00|198536.2|198386.2|198438.3|198288.3|198536.2|198386.2|198392.1|198266.2|962
1608220200000|2020-12-17 15:50:00|198432.9|198282.9|198415.5|198265.5|198505|198355|198390.7|198240.7|947
1608220500000|2020-12-17 15:55:00|198415.6|198265.6|198453.4|198303.4|198524.2|198374.2|198412.2|198262.2|1010
1608220800000|2020-12-17 16:00:00|198453.3|198303.3|198468.1|198318.1|198503|198372.7|198408.8|198269|939
1608221100000|2020-12-17 16:05:00|198468|198318|198378.2|198228.2|198470.7|198320.7|198364.2|198226.9|844
1608221400000|2020-12-17 16:10:00|198374|198224|198054|197904|198409.6|198297.2|198047.5|197897.5|903
1608221700000|2020-12-17 16:15:00|198054.4|197904.4|198068.8|197918.8|198110.1|198002.3|198017.9|197887.4|852
1608222000000|2020-12-17 16:20:00|198069.4|197919.4|198102|197952|198240.8|198090.8|198022.5|197901.3|683
1608222300000|2020-12-17 16:25:00|198103.3|197953.3|198004.9|197854.9|198114.1|197982.6|197889.5|197773.8|691
1608222600000|2020-12-17 16:30:00|198006.8|197856.8|197985.5|197835.5|198045.1|197944.2|197925.6|197831.4|797
1608222900000|2020-12-17 16:35:00|197987.1|197837.1|197921.7|197771.7|198001.6|197851.6|197911.1|197761.1|708
1608223200000|2020-12-17 16:40:00|197921.6|197771.6|197973.5|197823.5|197982.3|197832.3|197795.3|197645.3|798
1608223500000|2020-12-17 16:45:00|197973.4|197823.4|197964.4|197814.4|198003.6|197903|197877|197774.7|766
1608223800000|2020-12-17 16:50:00|197964.1|197814.1|197997.9|197847.9|198063.3|197953.5|197878.2|197770.4|825
1608224100000|2020-12-17 16:55:00|197998|197848|197979.3|197829.3|198023.1|197908.1|197903.7|197801.2|845
1608224400000|2020-12-17 17:00:00|197979|197829|198118.2|198068.2|198182.9|198074|197905.8|197809.6|827
1608224700000|2020-12-17 17:05:00|198171.8|198021.8|198114.4|197964.4|198176.2|198072.4|198077.9|197927.9|859
1608225000000|2020-12-17 17:10:00|198113.8|197963.8|198113.2|197963.2|198178.6|198073.9|198076|197926|639
1608225300000|2020-12-17 17:15:00|198111.8|197961.8|198247|198097|198247|198130.6|198090.8|197961.8|817
1608225600000|2020-12-17 17:20:00|198241.6|198091.6|198261.6|198111.6|198274.6|198124.6|198162.7|198012.7|882
1608225900000|2020-12-17 17:25:00|198261.2|198111.2|198241.5|198191.5|198296.7|198191.5|198197.3|198079.3|807
1608226200000|2020-12-17 17:30:00|198242.4|198192.4|198326|198176|198364|198214|198203.8|198102.8|806
1608226500000|2020-12-17 17:35:00|198325|198175|198303.6|198153.6|198353.8|198228.2|198278.2|198145|732
1608226800000|2020-12-17 17:40:00|198303.8|198153.8|198313.8|198163.8|198332.5|198206.7|198243.2|198110.5|744
1608227100000|2020-12-17 17:45:00|198315.6|198165.6|198356.4|198206.4|198366.3|198264.3|198266.7|198158.7|696
1608227400000|2020-12-17 17:50:00|198355.8|198205.8|198359.1|198209.1|198426.5|198276.5|198351.3|198201.3|683
1608227700000|2020-12-17 17:55:00|198359.9|198209.9|198253.8|198103.8|198385.1|198235.1|198197.1|198079.3|748
1608228000000|2020-12-17 18:00:00|198262.1|198112.1|198145.2|197995.2|198305|198178.8|198100.5|197950.5|769
1608228300000|2020-12-17 18:05:00|198145.1|197995.1|198131.2|197981.2|198208.1|198058.1|198106.9|197956.9|777
1608228600000|2020-12-17 18:10:00|198130.9|197980.9|198144.1|197994.1|198184.9|198034.9|198097.2|197947.2|711
1608228900000|2020-12-17 18:15:00|198146.3|197996.3|198232.4|198082.4|198243.6|198093.6|198090|197940|760
1608229200000|2020-12-17 18:20:00|198232.3|198082.3|198243.5|198093.5|198273|198165.3|198183.5|198033.5|677
1608229500000|2020-12-17 18:25:00|198243.1|198093.1|198243.9|198093.9|198264.9|198161.3|198199.7|198049.7|665
1608229800000|2020-12-17 18:30:00|198243.8|198093.8|198245.1|198095.1|198300.7|198177.6|198179|198075.5|583
1608230100000|2020-12-17 18:35:00|198245.8|198095.8|198167.4|198017.4|198246.4|198118|198126.9|198013|575
1608230400000|2020-12-17 18:40:00|198166.4|198016.4|198228.2|198078.2|198239.2|198089.2|198107.6|198007.1|567
1608230700000|2020-12-17 18:45:00|198227.8|198077.8|198111.8|197961.8|198240|198090|198070.5|197954.3|593
1608231000000|2020-12-17 18:50:00|198111.9|197961.9|198112.4|197962.4|198136.2|198026.3|198033.1|197922.7|683
1608231300000|2020-12-17 18:55:00|198114.3|197964.3|198198.6|198048.6|198295.3|198145.3|198109|197959|783
1608231600000|2020-12-17 19:00:00|198207.6|198057.6|197960.6|197810.6|198220.9|198070.9|197907.2|197757.2|852
1608231900000|2020-12-17 19:05:00|197958.9|197808.9|197989.3|197839.3|198018.1|197868.1|197901.9|197771.4|638
1608232200000|2020-12-17 19:10:00|197985.4|197835.4|197854.5|197704.5|198021.3|197871.3|197810.8|197666.4|508
1608232500000|2020-12-17 19:15:00|197854.3|197704.3|197751.8|197601.8|197868.3|197750.2|197698.8|197591.5|595
1608232800000|2020-12-17 19:20:00|197752.5|197602.5|197789|197639|197842.4|197732.3|197720.1|197597.1|628
1608233100000|2020-12-17 19:25:00|197788.9|197638.9|198094.2|198044.2|198144.8|198049.5|197765.8|197637.4|698
1608233400000|2020-12-17 19:30:00|198096.3|198046.3|198097.4|198047.4|198181.1|198080.2|198085.3|197973|543
1608233700000|2020-12-17 19:35:00|198098.7|198048.7|198261.5|198111.5|198278.9|198172.4|198097.8|197995.8|651
1608234000000|2020-12-17 19:40:00|198261.6|198111.6|198215.5|198065.5|198288.6|198181.1|198211.1|198061.1|609
1608234300000|2020-12-17 19:45:00|198211.5|198061.5|198221.5|198071.5|198263.5|198113.5|198205.3|198055.3|563
1608234600000|2020-12-17 19:50:00|198221.8|198071.8|198278.9|198128.9|198301.5|198179.3|198214.4|198071.1|596
1608234900000|2020-12-17 19:55:00|198278.1|198128.1|198296.9|198246.9|198364.5|198258.1|198219.8|198084.8|869
1608235200000|2020-12-17 20:00:00|198297.1|198247.1|198359.1|198209.1|198386.9|198247.6|198282.4|198133.5|751
1608235500000|2020-12-17 20:05:00|198359.8|198209.8|198365|198215|198434.9|198284.9|198358.9|198208.9|733
1608235800000|2020-12-17 20:10:00|198364.9|198214.9|198222.3|198072.3|198374.3|198224.3|198199.9|198049.9|617
1608236100000|2020-12-17 20:15:00|198212|198062|198213.3|198063.3|198295.2|198145.2|198198.8|198048.8|669
1608236400000|2020-12-17 20:20:00|198216.2|198066.2|198187.3|198037.3|198230.4|198080.4|198105.7|197955.7|443
1608236700000|2020-12-17 20:25:00|198186.3|198036.3|198103.2|197953.2|198210.1|198060.1|198077.6|197927.6|573
1608237000000|2020-12-17 20:30:00|198102.9|197952.9|198142.1|197992.1|198179.6|198029.6|198101.2|197951.2|573
1608237300000|2020-12-17 20:35:00|198139.9|197989.9|198127.9|197977.9|198170.8|198020.8|198104.2|197954.2|683
1608237600000|2020-12-17 20:40:00|198128.5|197978.5|198129.5|197979.5|198137.6|197987.6|198102.5|197952.5|570
1608237900000|2020-12-17 20:45:00|198129.3|197979.3|198046.6|197896.6|198133|197983|197945|197841.7|648
1608238200000|2020-12-17 20:50:00|198045.6|197895.6|198210.4|198060.4|198228|198078|197999|197849|628
1608238500000|2020-12-17 20:55:00|198210.5|198060.5|198242.8|198092.8|198316.2|198166.2|198175.3|198025.3|630
1608238800000|2020-12-17 21:00:00|198243.6|198093.6|198107.8|197957.8|198257.7|198107.7|198091.3|197941.3|580
1608239100000|2020-12-17 21:05:00|198104.7|197954.7|198169.4|198019.4|198223.9|198073.9|198099.4|197949.4|533
1608239400000|2020-12-17 21:10:00|198170|198020|198220.3|198070.3|198234.1|198084.1|198128.9|197978.9|459
1608239700000|2020-12-17 21:15:00|198219|198069|198012.7|197862.7|198237.9|198087.9|198006.7|197856.7|375
1608240000000|2020-12-17 21:20:00|198015.8|197865.8|197773.1|197623.1|198019.6|197869.6|197758.1|197608.1|612
1608240300000|2020-12-17 21:25:00|197772.9|197622.9|197892.2|197742.2|197908.3|197758.3|197763.9|197613.9|356
1608240600000|2020-12-17 21:30:00|197873.6|197723.6|197931.6|197781.6|197952.5|197802.5|197851|197701|491
1608240900000|2020-12-17 21:35:00|197931.7|197781.7|197966.3|197816.3|197968.3|197818.3|197861.2|197711.2|404
1608241200000|2020-12-17 21:40:00|197964.7|197814.7|198123.8|197973.8|198136.8|197986.8|197958.5|197808.5|618
1608241500000|2020-12-17 21:45:00|198124.6|197974.6|198167|198017|198217|198067|198093|197943|621
1608241800000|2020-12-17 21:50:00|198166|198016|198224|198074|198294.2|198144.2|198159.5|198009.5|539
1608242100000|2020-12-17 21:55:00|198217.5|198067.5|198188.4|197869.4|198296.7|198125.3|198164.1|197845.1|436
1608242400000|2020-12-17 22:00:00|198156.7|197837.7|198175.5|197856.5|198190.4|197871.4|198118.4|197799.4|59
1608242700000|2020-12-17 22:05:00|198111|197792|198153.2|197834.2|198238|197919|198058|197739|106
1608243000000|2020-12-17 22:10:00|198167.5|197848.5|198169.3|197850.3|198252.1|197933.1|198077|197758|159
1608243300000|2020-12-17 22:15:00|198158.6|197839.6|198154.1|197835.1|198236.2|197917.2|198071.8|197752.8|122
1608243600000|2020-12-17 22:20:00|198164.3|197845.3|198092.3|197773.3|198180|197861|198078.6|197759.6|293
1608243900000|2020-12-17 22:25:00|198116.2|197797.2|198095.9|197776.9|198175.3|197856.3|198079.4|197760.4|211
1608244200000|2020-12-17 22:30:00|198149.4|197830.4|198191.2|197872.2|198246.7|197927.7|198106.3|197787.3|309
1608244500000|2020-12-17 22:35:00|198170.9|197851.9|198184.4|197865.4|198225.9|197906.9|198062.5|197743.5|247
1608244800000|2020-12-17 22:40:00|198185|197866|198164.7|197845.7|198252.4|197933.4|198095.8|197776.8|277
1608245100000|2020-12-17 22:45:00|198137.3|197818.3|198136.6|197817.6|198180.7|197895.9|198045.9|197753.8|359
1608245400000|2020-12-17 22:50:00|198128|197809|198293.9|197974.9|198293.9|197974.9|198039.5|197720.5|350
1608245700000|2020-12-17 22:55:00|198284.7|197965.7|198233|197914|198301.8|197982.8|198157.1|197838.1|455
1608246000000|2020-12-17 23:00:00|198227.8|197908.8|198236.7|198086.7|198345.4|198127.8|198152.7|197833.7|642
1608246300000|2020-12-17 23:05:00|198222|198072|198372.8|198222.8|198397.7|198247.7|198184.4|197948.8|711
1608246600000|2020-12-17 23:10:00|198372.6|198222.6|198339.9|198189.9|198403.6|198253.6|198329.1|198179.1|534
1608246900000|2020-12-17 23:15:00|198340.6|198190.6|198328.4|198178.4|198371|198221|198322.9|198172.9|411
1608247200000|2020-12-17 23:20:00|198329.1|198179.1|198361.1|198211.1|198401.4|198251.4|198304.4|198154.4|598
1608247500000|2020-12-17 23:25:00|198359.4|198209.4|198324|198174|198378|198228|198315.1|198165.1|487
1608247800000|2020-12-17 23:30:00|198325.5|198175.5|198306.4|198156.4|198389.8|198239.8|198295.1|198145.1|455
1608248100000|2020-12-17 23:35:00|198307.2|198157.2|198284.6|198134.6|198353|198203|198253.6|198103.6|537
1608248400000|2020-12-17 23:40:00|198285|198135|198386.7|198236.7|198396.1|198246.1|198284.9|198134.9|454
1608248700000|2020-12-17 23:45:00|198388.4|198238.4|198386.7|198236.7|198435.6|198285.6|198372.1|198222.1|341
1608249000000|2020-12-17 23:50:00|198382|198232|198382|198232|198397.5|198247.5|198334.1|198184.1|444
1608249300000|2020-12-17 23:55:00|198380.4|198230.4|198462.3|198312.3|198465.8|198315.8|198380.3|198230.3|546
1608249600000|2020-12-18 00:00:00|198462.8|198312.8|198440.9|198290.9|198525.4|198375.4|198434.1|198284.1|626
1608249900000|2020-12-18 00:05:00|198440.8|198290.8|198388.2|198238.2|198456.5|198306.5|198375.8|198225.8|522
1608250200000|2020-12-18 00:10:00|198380.4|198230.4|198365.4|198215.4|198400.5|198250.5|198354|198204|406
1608250500000|2020-12-18 00:15:00|198367.9|198217.9|198431.7|198281.7|198438.3|198288.3|198353.5|198203.5|373
1608250800000|2020-12-18 00:20:00|198432.3|198282.3|198468.7|198318.7|198488.1|198338.1|198421.1|198271.1|408
1608251100000|2020-12-18 00:25:00|198466.8|198316.8|198432|198282|198469.1|198319.1|198416.9|198266.9|431
1608251400000|2020-12-18 00:30:00|198431|198281|198519.3|198369.3|198530.3|198380.3|198399.7|198249.7|465
1608251700000|2020-12-18 00:35:00|198521.1|198371.1|198511.6|198361.6|198521.1|198371.1|198462.1|198312.1|436
1608252000000|2020-12-18 00:40:00|198513.3|198363.3|198558.4|198408.4|198559.7|198409.7|198503.9|198353.9|412
1608252300000|2020-12-18 00:45:00|198560.7|198410.7|198555.3|198405.3|198570.3|198420.3|198474.6|198324.6|402
1608252600000|2020-12-18 00:50:00|198554.3|198404.3|198636.4|198486.4|198636.4|198486.4|198549.9|198399.9|494
1608252900000|2020-12-18 00:55:00|198636.7|198486.7|198659.7|198509.7|198663.1|198513.1|198624|198474|442
1608253200000|2020-12-18 01:00:00|198663.4|198513.4|198705.5|198555.5|198716.9|198566.9|198614.9|198464.9|498
1608253500000|2020-12-18 01:05:00|198706|198556|198658.9|198508.9|198711.9|198561.9|198640.1|198490.1|545
1608253800000|2020-12-18 01:10:00|198659.4|198509.4|198689.2|198539.2|198717.6|198567.6|198646.5|198496.5|555
1608254100000|2020-12-18 01:15:00|198689.4|198539.4|198668.1|198518.1|198739.5|198589.5|198655.9|198505.9|529
1608254400000|2020-12-18 01:20:00|198668.2|198518.2|198671.6|198521.6|198682.4|198532.4|198622.4|198472.4|484
1608254700000|2020-12-18 01:25:00|198671.4|198521.4|198724.6|198574.6|198746.5|198596.5|198636.5|198486.5|437
1608255000000|2020-12-18 01:30:00|198725.6|198575.6|198729|198579|198731.1|198581.1|198603.7|198453.7|590
1608255300000|2020-12-18 01:35:00|198727.8|198577.8|198711.5|198561.5|198750.6|198600.6|198689.6|198539.6|645
1608255600000|2020-12-18 01:40:00|198709.4|198559.4|198721.3|198571.3|198732.3|198582.3|198698.4|198548.4|576
1608255900000|2020-12-18 01:45:00|198723.3|198573.3|198746.6|198596.6|198753.6|198603.6|198706.1|198556.1|494
1608256200000|2020-12-18 01:50:00|198744.2|198594.2|198842.1|198692.1|198842.9|198692.9|198719.9|198569.9|538
1608256500000|2020-12-18 01:55:00|198842.3|198692.3|198857.2|198707.2|198871.2|198721.2|198824.6|198674.6|489
1608256800000|2020-12-18 02:00:00|198856.9|198706.9|198822.2|198672.2|198861.6|198711.6|198795.2|198645.2|529
1608257100000|2020-12-18 02:05:00|198820.6|198670.6|198856.9|198706.9|198856.9|198706.9|198796.6|198646.6|490
1608257400000|2020-12-18 02:10:00|198848.4|198698.4|198872|198722|198878.5|198728.5|198848.1|198698.1|423
1608257700000|2020-12-18 02:15:00|198858.1|198708.1|198876.6|198726.6|198887|198737|198848.2|198698.2|462
1608258000000|2020-12-18 02:20:00|198875.8|198725.8|198874.4|198724.4|198889.3|198739.3|198862.2|198712.2|393
1608258300000|2020-12-18 02:25:00|198874|198724|198904.6|198754.6|198922.7|198772.7|198870|198720|431
1608258600000|2020-12-18 02:30:00|198905.1|198755.1|198889.4|198739.4|198908.5|198758.5|198875.9|198725.9|384
1608258900000|2020-12-18 02:35:00|198891.3|198741.3|198958.2|198808.2|198969.9|198819.9|198885.3|198735.3|464
1608259200000|2020-12-18 02:40:00|198957.2|198807.2|199016.3|198866.3|199043.2|198893.2|198951.4|198801.4|447
1608259500000|2020-12-18 02:45:00|199016.4|198866.4|199013.4|198863.4|199030.4|198880.4|198971.2|198821.2|439
1608259800000|2020-12-18 02:50:00|199013.2|198863.2|199001.1|198851.1|199066.3|198916.3|199000.7|198850.7|452
1608260100000|2020-12-18 02:55:00|199004.4|198854.4|199007.3|198857.3|199050.5|198900.5|199002.9|198852.9|411
1608260400000|2020-12-18 03:00:00|199003.8|198853.8|198947.3|198797.3|199010.3|198860.3|198930.2|198780.2|504
1608260700000|2020-12-18 03:05:00|198948.4|198798.4|198964.6|198814.6|198967.9|198817.9|198925.9|198775.9|481
1608261000000|2020-12-18 03:10:00|198963.7|198813.7|198942.9|198792.9|198981.4|198831.4|198922|198772|593
1608261300000|2020-12-18 03:15:00|198943.4|198793.4|198901|198751|198965|198815|198892.5|198742.5|449
1608261600000|2020-12-18 03:20:00|198920.9|198770.9|198913.9|198763.9|198931.6|198781.6|198905|198755|415
1608261900000|2020-12-18 03:25:00|198917.7|198767.7|198958.9|198808.9|198983.4|198833.4|198895.8|198745.8|464
1608262200000|2020-12-18 03:30:00|198962.2|198812.2|199091.8|198941.8|199097.6|198947.6|198959.2|198809.2|450
1608262500000|2020-12-18 03:35:00|199090|198940|199029.8|198879.8|199110|198960|199024|198874|536
1608262800000|2020-12-18 03:40:00|199034.5|198884.5|199028.6|198878.6|199045.4|198895.4|199021.5|198871.5|365
1608263100000|2020-12-18 03:45:00|199029.3|198879.3|199034.1|198884.1|199038.9|198888.9|199024.6|198874.6|387
1608263400000|2020-12-18 03:50:00|199033.7|198883.7|198996.7|198846.7|199048|198898|198995.3|198845.3|341
1608263700000|2020-12-18 03:55:00|198997.3|198847.3|199022.8|198872.8|199022.8|198872.8|198991.8|198841.8|507
1608264000000|2020-12-18 04:00:00|199033|198883|198995.9|198845.9|199036.7|198886.7|198983.2|198833.2|458
1608264300000|2020-12-18 04:05:00|198995.6|198845.6|198996.8|198846.8|199007.8|198857.8|198992.4|198842.4|376
1608264600000|2020-12-18 04:10:00|198997|198847|199009.9|198859.9|199028.2|198878.2|198995.3|198845.3|426
1608264900000|2020-12-18 04:15:00|199010.1|198860.1|198977.4|198827.4|199017.9|198867.9|198963.8|198813.8|427
1608265200000|2020-12-18 04:20:00|198977.6|198827.6|199018.5|198868.5|199019|198869|198970.4|198820.4|421
1608265500000|2020-12-18 04:25:00|199018.3|198868.3|199016.8|198866.8|199027.6|198877.6|199008.1|198858.1|400
1608265800000|2020-12-18 04:30:00|199017.6|198867.6|198986.1|198836.1|199026.5|198876.5|198983.4|198833.4|462
1608266100000|2020-12-18 04:35:00|198986.8|198836.8|199020.9|198870.9|199030.5|198880.5|198983.5|198833.5|390
1608266400000|2020-12-18 04:40:00|199018.3|198868.3|199069.6|198919.6|199075|198925|199013.3|198863.3|387
1608266700000|2020-12-18 04:45:00|199070.6|198920.6|199093.3|198943.3|199095.5|198945.5|199053.1|198903.1|410
1608267000000|2020-12-18 04:50:00|199094.5|198944.5|199099.3|198949.3|199108.3|198958.3|199084.7|198934.7|401
1608267300000|2020-12-18 04:55:00|199097.9|198947.9|199129.4|198979.4|199137.1|198987.1|199087.2|198937.2|450
1608267600000|2020-12-18 05:00:00|199128.8|198978.8|199129.4|198979.4|199132.9|198982.9|199121.5|198971.5|462
1608267900000|2020-12-18 05:05:00|199130.2|198980.2|199126.7|198976.7|199159.4|199009.4|199117.9|198967.9|480
1608268200000|2020-12-18 05:10:00|199126.6|198976.6|199280.2|199130.2|199286.4|199136.4|199125|198975|656
1608268500000|2020-12-18 05:15:00|199279.8|199129.8|199272.9|199122.9|199301.2|199151.2|199268.9|199118.9|553
1608268800000|2020-12-18 05:20:00|199271.6|199121.6|199303.8|199153.8|199305.6|199155.6|199271.6|199121.6|548
1608269100000|2020-12-18 05:25:00|199302.9|199152.9|199321.7|199171.7|199336.7|199186.7|199289.8|199139.8|470
1608269400000|2020-12-18 05:30:00|199327.3|199177.3|199313.4|199163.4|199357.3|199207.3|199272.5|199122.5|513
1608269700000|2020-12-18 05:35:00|199311|199161|199309.9|199159.9|199341.1|199191.1|199305.7|199155.7|478
1608270000000|2020-12-18 05:40:00|199310.7|199160.7|199298.7|199148.7|199319.3|199169.3|199285|199135|445
1608270300000|2020-12-18 05:45:00|199298.1|199148.1|199324.1|199174.1|199331.2|199181.2|199281.9|199131.9|505
1608270600000|2020-12-18 05:50:00|199324.2|199174.2|199280|199130|199324.2|199174.2|199272.5|199122.5|471
1608270900000|2020-12-18 05:55:00|199279.1|199129.1|199312.9|199162.9|199312.9|199162.9|199245.8|199095.8|560
1608271200000|2020-12-18 06:00:00|199311.2|199161.2|199280.6|199130.6|199311.2|199161.2|199271.3|199121.3|469
1608271500000|2020-12-18 06:05:00|199278.2|199128.2|199271.3|199121.3|199297.3|199147.3|199248.4|199098.4|537
1608271800000|2020-12-18 06:10:00|199272.2|199122.2|199173|199023|199276.3|199126.3|199169.6|199019.6|539
1608272100000|2020-12-18 06:15:00|199173.7|199023.7|199164.1|199014.1|199227.5|199077.5|199155.5|199005.5|553
1608272400000|2020-12-18 06:20:00|199164|199014|199062.9|198912.9|199171.2|199021.2|199040.9|198890.9|507
1608272700000|2020-12-18 06:25:00|199063.1|198913.1|199014|198864|199067.8|198917.8|199010.6|198860.6|442
1608273000000|2020-12-18 06:30:00|199016.2|198866.2|198959.4|198809.4|199051.3|198901.3|198959|198809|432
1608273300000|2020-12-18 06:35:00|198951.7|198801.7|198945.7|198795.7|198975.5|198825.5|198873.5|198723.5|506
1608273600000|2020-12-18 06:40:00|198945.5|198795.5|198800.9|198650.9|198945.8|198795.8|198778.2|198628.2|481
1608273900000|2020-12-18 06:45:00|198798.8|198648.8|198790.7|198640.7|198849.9|198699.9|198765.6|198615.6|446
1608274200000|2020-12-18 06:50:00|198792.3|198642.3|198783.5|198633.5|198826.5|198676.5|198773.2|198623.2|512
1608274500000|2020-12-18 06:55:00|198780.4|198630.4|198832.7|198682.7|198848.9|198698.9|198777.4|198627.4|464
1608274800000|2020-12-18 07:00:00|198832.3|198682.3|198896.5|198746.5|198953.7|198803.7|198832.3|198682.3|684
1608275100000|2020-12-18 07:05:00|198897|198747|198918.9|198768.9|198963|198813|198881.6|198731.6|624
1608275400000|2020-12-18 07:10:00|198918.8|198768.8|199003.2|198853.2|199007.1|198857.1|198895.2|198745.2|657
1608275700000|2020-12-18 07:15:00|199003.7|198853.7|198844|198694|199033.9|198883.9|198838.9|198688.9|777
1608276000000|2020-12-18 07:20:00|198843.2|198693.2|198940.4|198790.4|198944.2|198794.2|198840.7|198690.7|622
1608276300000|2020-12-18 07:25:00|198940.6|198790.6|198865.7|198715.7|198987.4|198837.4|198830.4|198680.4|664
1608276600000|2020-12-18 07:30:00|198866.3|198716.3|198922.8|198772.8|198923.3|198773.3|198816.8|198666.8|600
1608276900000|2020-12-18 07:35:00|198923.4|198773.4|198921.6|198771.6|198979.5|198829.5|198913.3|198763.3|664
1608277200000|2020-12-18 07:40:00|198922.4|198772.4|198980.4|198830.4|198994|198844|198881.6|198731.6|649
1608277500000|2020-12-18 07:45:00|198973|198823|199026.3|198876.3|199026.6|198876.6|198931|198781|584
1608277800000|2020-12-18 07:50:00|199025|198875|199174.1|199024.1|199254.4|199104.4|199019|198869|649
1608278100000|2020-12-18 07:55:00|199174.2|199024.2|199185.2|199035.2|199189.4|199039.4|199132.8|198982.8|621
1608278400000|2020-12-18 08:00:00|199184.8|199034.8|199081.2|198931.2|199295.1|199145.1|199075.9|198925.9|829
1608278700000|2020-12-18 08:05:00|199081.4|198931.4|199025.7|198875.7|199097.9|198947.9|199020.9|198870.9|710
1608279000000|2020-12-18 08:10:00|199025.5|198875.5|198974.9|198824.9|199108.5|198958.5|198972.8|198822.8|763
1608279300000|2020-12-18 08:15:00|198974.2|198824.2|198932.4|198782.4|199051.2|198901.2|198884.6|198734.6|805
1608279600000|2020-12-18 08:20:00|198933|198783|198869.7|198719.7|199004.4|198854.4|198846.4|198696.4|819
1608279900000|2020-12-18 08:25:00|198864.9|198714.9|198774.3|198624.3|198866.9|198716.9|198768.9|198618.9|803
1608280200000|2020-12-18 08:30:00|198777|198627|198719.2|198569.2|198803.4|198653.4|198717.1|198567.1|704
1608280500000|2020-12-18 08:35:00|198719.9|198569.9|198698|198548|198772.8|198622.8|198683.4|198533.4|622
1608280800000|2020-12-18 08:40:00|198697.9|198547.9|198705.4|198555.4|198741.7|198591.7|198639.6|198531|673
1608281100000|2020-12-18 08:45:00|198705.3|198555.3|198780.9|198630.9|198790.7|198640.7|198638.9|198540.9|590
1608281400000|2020-12-18 08:50:00|198782|198632|198809.3|198659.3|198904.7|198754.7|198769.1|198619.1|725
1608281700000|2020-12-18 08:55:00|198812|198662|198769.2|198619.2|198862.3|198712.3|198758.4|198608.4|753
1608282000000|2020-12-18 09:00:00|198770.5|198620.5|198762.9|198612.9|198874.4|198724.4|198745.8|198595.8|813
1608282300000|2020-12-18 09:05:00|198764.5|198614.5|198704.9|198554.9|198785.1|198635.1|198634.7|198529.9|795
1608282600000|2020-12-18 09:10:00|198704.7|198554.7|198856.7|198706.7|198860.9|198710.9|198686.9|198536.9|721
1608282900000|2020-12-18 09:15:00|198857.4|198707.4|198959.3|198809.3|198978.9|198828.9|198844|198694|693
1608283200000|2020-12-18 09:20:00|198961.3|198811.3|198960.8|198810.8|199023.5|198873.5|198924.2|198774.2|780
1608283500000|2020-12-18 09:25:00|198960.9|198810.9|198961.3|198811.3|199025.2|198875.2|198918.1|198768.1|614
1608283800000|2020-12-18 09:30:00|198952.8|198802.8|199076.5|198926.5|199087|198937|198952.8|198802.8|658
1608284100000|2020-12-18 09:35:00|199076.2|198926.2|199084.8|198934.8|199147.6|198997.6|199004.1|198854.1|678
1608284400000|2020-12-18 09:40:00|199085.4|198935.4|199030.4|198880.4|199129.4|198979.4|199008.4|198858.4|664
1608284700000|2020-12-18 09:45:00|199014.1|198864.1|199118.3|198968.3|199130.6|198980.6|199011|198861|720
1608285000000|2020-12-18 09:50:00|199117.8|198967.8|199076.3|198926.3|199130.2|198980.2|199071.7|198921.7|681
1608285300000|2020-12-18 09:55:00|199075.9|198925.9|199090.1|198940.1|199119.5|198969.5|199025.7|198875.7|581
1608285600000|2020-12-18 10:00:00|199091.7|198941.7|198958.1|198808.1|199093.4|198943.4|198935.6|198785.6|622
1608285900000|2020-12-18 10:05:00|198957.8|198807.8|199009.6|198859.6|199097.6|198947.6|198957.2|198807.2|642
1608286200000|2020-12-18 10:10:00|199010.6|198860.6|199085.8|198935.8|199121|198971|199006.7|198856.7|629
1608286500000|2020-12-18 10:15:00|199086.6|198936.6|199003.3|198853.3|199099.1|198949.1|198960.2|198810.2|649
1608286800000|2020-12-18 10:20:00|198995.6|198845.6|199084.1|198934.1|199090.9|198940.9|198975.6|198825.6|591
1608287100000|2020-12-18 10:25:00|199080.8|198930.8|199105.7|198955.7|199123.5|198973.5|199077.1|198927.1|590
1608287400000|2020-12-18 10:30:00|199091.7|198941.7|199101|198951|199136|198986|199080.8|198930.8|573
1608287700000|2020-12-18 10:35:00|199101.2|198951.2|199097|198947|199164.2|199014.2|199044.5|198894.5|562
1608288000000|2020-12-18 10:40:00|199095.6|198945.6|199094|198944|199145.5|198995.5|199083.8|198933.8|594
1608288300000|2020-12-18 10:45:00|199091.9|198941.9|199112.8|198962.8|199138.6|198988.6|199091.9|198941.9|585
1608288600000|2020-12-18 10:50:00|199112.9|198962.9|199123.6|198973.6|199135.9|198985.9|199088.3|198938.3|534
1608288900000|2020-12-18 10:55:00|199115.7|198965.7|199039.3|198889.3|199119.6|198969.6|198986.3|198836.3|614
1608289200000|2020-12-18 11:00:00|199040|198890|198989.8|198839.8|199079.9|198929.9|198985.4|198835.4|625
1608289500000|2020-12-18 11:05:00|198988.9|198838.9|198941.9|198791.9|198991.1|198841.1|198905|198755|677
1608289800000|2020-12-18 11:10:00|198941.5|198791.5|198907.5|198757.5|198958.1|198808.1|198782.6|198632.6|610
1608290100000|2020-12-18 11:15:00|198904.9|198754.9|198724.1|198574.1|198906.8|198756.8|198720.4|198570.4|709
1608290400000|2020-12-18 11:20:00|198727|198577|198662.8|198512.8|198729.6|198579.6|198643.5|198493.5|681
1608290700000|2020-12-18 11:25:00|198663.2|198513.2|198614.9|198464.9|198703.4|198553.4|198599.8|198449.8|624
1608291000000|2020-12-18 11:30:00|198612.1|198462.1|198633.1|198483.1|198673.3|198523.3|198571.7|198421.7|637
1608291300000|2020-12-18 11:35:00|198633.3|198483.3|198593.6|198443.6|198642.4|198492.4|198498.5|198348.5|666
1608291600000|2020-12-18 11:40:00|198593.7|198443.7|198523.1|198373.1|198598.7|198448.7|198506|198356|596
1608291900000|2020-12-18 11:45:00|198526.8|198376.8|198451.7|198301.7|198545.4|198395.4|198448.2|198298.2|621
1608292200000|2020-12-18 11:50:00|198454.3|198304.3|198480.2|198330.2|198506.1|198356.1|198373.9|198223.9|685
1608292500000|2020-12-18 11:55:00|198479.4|198329.4|198447|198297|198512.7|198362.7|198404.5|198254.5|640
1608292800000|2020-12-18 12:00:00|198450.3|198300.3|198486.3|198336.3|198543.6|198393.6|198410.8|198288.9|686
1608293100000|2020-12-18 12:05:00|198490.3|198340.3|198350.8|198200.8|198491.5|198341.5|198329.3|198179.3|668
1608293400000|2020-12-18 12:10:00|198348.9|198198.9|198323.2|198173.2|198381.9|198233.6|198257.8|198153.9|784
1608293700000|2020-12-18 12:15:00|198322.6|198172.6|198232.6|198082.6|198381|198278.6|198192.9|198082|646
1608294000000|2020-12-18 12:20:00|198233.5|198083.5|198242.8|198092.8|198290.9|198183.3|198187.9|198053|553
1608294300000|2020-12-18 12:25:00|198242.6|198092.6|198161.9|198111.9|198264.2|198146.9|198161.1|198063.5|463
1608294600000|2020-12-18 12:30:00|198162.5|198112.5|198301.4|198151.4|198318.6|198168.6|198136.5|198038.6|627
1608294900000|2020-12-18 12:35:00|198302.1|198152.1|198344.4|198194.4|198363.6|198234.1|198248.4|198098.4|605
1608295200000|2020-12-18 12:40:00|198343.9|198193.9|198366.1|198216.1|198396.2|198274.6|198297.7|198190.9|546
1608295500000|2020-12-18 12:45:00|198365.6|198215.6|198408.6|198258.6|198411|198261|198309.3|198159.3|612
1608295800000|2020-12-18 12:50:00|198409|198259|198364.2|198214.2|198450.1|198300.1|198353.2|198203.2|663
1608296100000|2020-12-18 12:55:00|198363.2|198213.2|198520.6|198370.6|198560.9|198423.3|198342.4|198192.4|731
1608296400000|2020-12-18 13:00:00|198517|198367|198488.8|198338.8|198551.3|198435.5|198420.7|198321.1|731
1608296700000|2020-12-18 13:05:00|198489.4|198339.4|198517|198367|198534.9|198435.2|198428.1|198287.7|700
1608297000000|2020-12-18 13:10:00|198515.2|198365.2|198462.7|198412.7|198613.4|198489.1|198448.7|198337.5|746
1608297300000|2020-12-18 13:15:00|198464.1|198414.1|198358.5|198208.5|198521.1|198428|198295.3|198178.5|728
1608297600000|2020-12-18 13:20:00|198359.3|198209.3|198260.8|198110.8|198360.6|198254.5|198133.1|198030.7|734
1608297900000|2020-12-18 13:25:00|198261.3|198111.3|198293.6|198143.6|198351|198256.7|198202|198082.1|666
1608298200000|2020-12-18 13:30:00|198293.5|198143.5|198360.2|198210.2|198428.1|198320.9|198276.5|198140.1|742
1608298500000|2020-12-18 13:35:00|198360.8|198210.8|198191.5|198041.5|198441.9|198338.2|198188.1|198038.1|759
1608298800000|2020-12-18 13:40:00|198192.9|198042.9|198010.5|197860.5|198193.3|198050.2|197969.9|197856.6|695
1608299100000|2020-12-18 13:45:00|198009.3|197859.3|198211.5|198061.5|198263.3|198171.5|197996.5|197858.4|831
1608299400000|2020-12-18 13:50:00|198198.7|198048.7|198090.7|198040.7|198205|198105.5|198090.2|198009.9|689
1608299700000|2020-12-18 13:55:00|198090.6|198040.6|198325.4|198175.4|198327.8|198226.8|198075.5|197971.7|777
1608300000000|2020-12-18 14:00:00|198324.1|198174.1|198365.2|198215.2|198455.9|198341.1|198319.4|198169.4|789
1608300300000|2020-12-18 14:05:00|198364.4|198214.4|198320.9|198270.9|198465|198355.5|198310|198202.5|744
1608300600000|2020-12-18 14:10:00|198356.9|198206.9|198397.8|198347.8|198488.9|198386.8|198314.8|198200.9|773
1608300900000|2020-12-18 14:15:00|198417|198367|198487.3|198337.3|198512.8|198374.7|198319.7|198210.8|713
1608301200000|2020-12-18 14:20:00|198486.5|198336.5|198548.7|198398.7|198594.1|198463.8|198456.9|198324.8|828
1608301500000|2020-12-18 14:25:00|198549.8|198399.8|198604.2|198454.2|198637.4|198491.3|198537.9|198399.8|784
1608301800000|2020-12-18 14:30:00|198603.4|198453.4|198547.8|198497.8|198651.1|198552.1|198498.6|198399.3|1032
1608302100000|2020-12-18 14:35:00|198595.7|198445.7|198524.3|198474.3|198608.3|198500.9|198479.7|198376.1|965
1608302400000|2020-12-18 14:40:00|198523.6|198473.6|198451.9|198401.9|198562.1|198485.4|198395.1|198275|906
1608302700000|2020-12-18 14:45:00|198442.2|198392.2|198594|198544|198634.1|198544|198408|198319.7|928
1608303000000|2020-12-18 14:50:00|198595.9|198545.9|198657.1|198507.1|198816.1|198730.2|198581.8|198476.7|1039
1608303300000|2020-12-18 14:55:00|198657.3|198507.3|198515.4|198365.4|198697.1|198591.9|198508.4|198358.4|943
1608303600000|2020-12-18 15:00:00|198516.1|198366.1|198434.4|198384.4|198544.4|198442.6|198424.7|198331.3|918
1608303900000|2020-12-18 15:05:00|198435.8|198385.8|198490.5|198340.5|198528.9|198429.6|198409|198330.3|849
1608304200000|2020-12-18 15:10:00|198490.6|198340.6|198390|198340|198496|198431.1|198340.5|198245.2|969
1608304500000|2020-12-18 15:15:00|198390.9|198340.9|198698.7|198548.7|198700.6|198597.1|198385.5|198286|878
1608304800000|2020-12-18 15:20:00|198700.1|198550.1|198845|198695|198901.6|198793.7|198649.9|198541.4|935
1608305100000|2020-12-18 15:25:00|198851.2|198701.2|198962.2|198812.2|199006.9|198902.7|198726.9|198629.4|936
1608305400000|2020-12-18 15:30:00|198961.6|198811.6|199140.6|198990.6|199146.4|198996.4|198899.5|198801|824
1608305700000|2020-12-18 15:35:00|199140|198990|199054.5|199004.5|199220.1|199108.4|199006|198894|852
1608306000000|2020-12-18 15:40:00|199049.9|198999.9|199344.8|199294.8|199416.2|199323.1|199049.9|198998.1|809
1608306300000|2020-12-18 15:45:00|199346.9|199296.9|199543.4|199393.4|199551.3|199401.3|199204.2|199103.6|857
1608306600000|2020-12-18 15:50:00|199543.8|199393.8|199498.5|199348.5|199723.6|199573.6|199458.5|199340.2|805
1608306900000|2020-12-18 15:55:00|199499.4|199349.4|199750.3|199600.3|199858.9|199708.9|199314.7|199211.3|1028
1608307200000|2020-12-18 16:00:00|199750.9|199600.9|199457.2|199407.2|199755.4|199641.6|199442.2|199344.3|931
1608307500000|2020-12-18 16:05:00|199456.7|199406.7|199483|199433|199595.6|199482|199446.1|199344.5|777
1608307800000|2020-12-18 16:10:00|199482.5|199432.5|199887.7|199837.7|200077.4|199960.2|199480.5|199425.1|882
1608308100000|2020-12-18 16:15:00|199888.5|199838.5|199817.7|199767.7|200017|199914.6|199813.1|199718.9|868
1608308400000|2020-12-18 16:20:00|199817.3|199767.3|199927|199777|199968.4|199871.7|199811.2|199711.7|704
1608308700000|2020-12-18 16:25:00|199926.7|199776.7|199906.4|199856.4|199959.8|199860.4|199812.7|199708.8|791
1608309000000|2020-12-18 16:30:00|199902.5|199852.5|200113.9|199963.9|200116.2|200019|199902.5|199804.5|757
1608309300000|2020-12-18 16:35:00|200113.7|199963.7|200136.5|199986.5|200475.1|200325.1|200070|199963.7|868
1608309600000|2020-12-18 16:40:00|200142.9|199992.9|200084.5|199934.5|200231|200081|200002|199852|767
1608309900000|2020-12-18 16:45:00|200082.6|199932.6|199998|199848|200104.8|199954.8|199939.6|199789.6|820
1608310200000|2020-12-18 16:50:00|199997.9|199847.9|199836.6|199686.6|200034.6|199888.7|199764.1|199614.1|854
1608310500000|2020-12-18 16:55:00|199828.3|199678.3|199876.5|199726.5|200006|199856|199828|199678|762
1608310800000|2020-12-18 17:00:00|199876.7|199726.7|199782.8|199632.8|199897.2|199779.2|199746.3|199598.2|743
1608311100000|2020-12-18 17:05:00|199782.7|199632.7|199825.5|199675.5|199922.2|199799.3|199704.6|199608.3|639
1608311400000|2020-12-18 17:10:00|199825.9|199675.9|199823.9|199773.9|199952.8|199823.1|199771.9|199673.6|496
1608311700000|2020-12-18 17:15:00|199824.2|199774.2|199849.8|199799.8|199943.8|199814.9|199805.3|199681.9|560
1608312000000|2020-12-18 17:20:00|199850.6|199800.6|199964.4|199814.4|200055|199950.1|199804.3|199705.1|625
1608312300000|2020-12-18 17:25:00|199964.2|199814.2|199677.9|199527.9|200025.9|199926.5|199527.5|199430.8|843
1608312600000|2020-12-18 17:30:00|199668.7|199518.7|199548.6|199398.6|199707.2|199607.2|199320|199203.4|768
1608312900000|2020-12-18 17:35:00|199549.6|199399.6|199411.4|199261.4|199557.9|199407.9|199347.4|199229.7|638
1608313200000|2020-12-18 17:40:00|199408.6|199258.6|199392.5|199242.5|199410.5|199306|199206.6|199114.3|702
1608313500000|2020-12-18 17:45:00|199359.1|199309.1|199701.8|199551.8|199711.4|199561.4|199356.7|199255.5|737
1608313800000|2020-12-18 17:50:00|199703.4|199553.4|199882.8|199732.8|199904.8|199801.1|199670.7|199550.8|725
1608314100000|2020-12-18 17:55:00|199881.1|199731.1|199805.6|199755.6|199922.7|199814.4|199793|199693.8|734
1608314400000|2020-12-18 18:00:00|199801.3|199751.3|199877.7|199727.7|199956.4|199833.4|199787.4|199674.3|617
1608314700000|2020-12-18 18:05:00|199877.8|199727.8|199791.3|199741.3|199946.7|199850.6|199786.1|199690.2|616
1608315000000|2020-12-18 18:10:00|199790.6|199740.6|199763.2|199613.2|199860.4|199745.1|199754.1|199607|680
1608315300000|2020-12-18 18:15:00|199763.1|199613.1|199782.9|199632.9|199789.3|199652.9|199662.8|199562|647
1608315600000|2020-12-18 18:20:00|199784.2|199634.2|199818.6|199668.6|199846.9|199696.9|199738|199626.9|669
1608315900000|2020-12-18 18:25:00|199819.5|199669.5|199840.8|199690.8|199845.4|199743|199747.6|199617.9|533
1608316200000|2020-12-18 18:30:00|199840.9|199690.9|199740.7|199690.7|199851.6|199738.7|199737.6|199636.3|462
1608316500000|2020-12-18 18:35:00|199740.4|199690.4|199833.1|199683.1|199835.1|199736.7|199698|199596.8|525
1608316800000|2020-12-18 18:40:00|199833.7|199683.7|199746|199596|199834.1|199723.3|199743.7|199595.6|498
1608317100000|2020-12-18 18:45:00|199746.1|199596.1|199728.3|199578.3|199763.5|199613.5|199706|199556|538
1608317400000|2020-12-18 18:50:00|199727.7|199577.7|199711.3|199561.3|199768.5|199661.5|199689|199557.7|603
1608317700000|2020-12-18 18:55:00|199711.2|199561.2|199625.3|199475.3|199722.9|199599.6|199606.5|199474.3|654
1608318000000|2020-12-18 19:00:00|199626.1|199476.1|199719.3|199569.3|199724.4|199614.9|199545.8|199446|647
1608318300000|2020-12-18 19:05:00|199718.8|199568.8|199670.7|199520.7|199724.9|199624.6|199622.7|199472.7|608
1608318600000|2020-12-18 19:10:00|199670.8|199520.8|199715|199565|199723.9|199612.1|199612.5|199511.9|625
1608318900000|2020-12-18 19:15:00|199714.2|199564.2|199532.4|199382.4|199714.2|199564.2|199453.9|199348.2|578
1608319200000|2020-12-18 19:20:00|199532.6|199382.6|199462.6|199312.6|199541.7|199394.2|199403.5|199299.1|399
1608319500000|2020-12-18 19:25:00|199463.5|199313.5|199551|199401|199555.2|199455.3|199458.4|199308.4|456
1608319800000|2020-12-18 19:30:00|199549.3|199399.3|199668.4|199518.4|199691.5|199569.8|199544.9|199394.9|452
1608320100000|2020-12-18 19:35:00|199667.3|199517.3|199645|199495|199674.3|199569|199574.4|199471|516
1608320400000|2020-12-18 19:40:00|199643.7|199493.7|199674.6|199524.6|199679|199578|199596.8|199489.4|408
1608320700000|2020-12-18 19:45:00|199671.1|199521.1|199639.7|199489.7|199716.5|199610.6|199626.4|199482.9|582
1608321000000|2020-12-18 19:50:00|199637.2|199487.2|199632.2|199482.2|199641.1|199539.2|199529.5|199417.5|689
1608321300000|2020-12-18 19:55:00|199629.4|199479.4|199633.7|199483.7|199716.7|199614.5|199602.8|199469.2|997
1608321600000|2020-12-18 20:00:00|199582.7|199532.7|199594.3|199444.3|199639.6|199532.7|199493.8|199343.8|785
1608321900000|2020-12-18 20:05:00|199594|199444|199623.1|199473.1|199626|199476|199573.8|199423.8|669
1608322200000|2020-12-18 20:10:00|199627.9|199477.9|199589.6|199439.6|199666.1|199516.1|199585.1|199435.1|714
1608322500000|2020-12-18 20:15:00|199589.5|199439.5|199595.7|199445.7|199639|199489|199537.4|199387.4|689
1608322800000|2020-12-18 20:20:00|199595.3|199445.3|199660.7|199510.7|199668.2|199564.9|199589.3|199439.3|725
1608323100000|2020-12-18 20:25:00|199659.8|199509.8|199699.5|199549.5|199739.3|199635.4|199645.4|199501.4|674
1608323400000|2020-12-18 20:30:00|199700.2|199550.2|199729.7|199679.7|199782.3|199685.4|199693.6|199543.6|684
1608323700000|2020-12-18 20:35:00|199730.1|199680.1|199882.9|199732.9|199890.6|199768.2|199723|199614.2|796
1608324000000|2020-12-18 20:40:00|199882.7|199732.7|199733.8|199583.8|199889.3|199765.5|199729.5|199579.5|749
1608324300000|2020-12-18 20:45:00|199735.2|199585.2|199729.6|199579.6|199811.6|199661.6|199642.4|199492.4|802
1608324600000|2020-12-18 20:50:00|199725.1|199575.1|199514|199364|199767.1|199624.5|199476.6|199326.6|886
1608324900000|2020-12-18 20:55:00|199513.7|199363.7|199512.5|199362.5|199589.8|199439.8|199393|199243|933
1608325200000|2020-12-18 21:00:00|199508.8|199358.8|199470.5|199320.5|199564.8|199414.8|199449.2|199299.2|843
1608325500000|2020-12-18 21:05:00|199472.5|199322.5|199476.4|199326.4|199496|199346|199428.6|199278.6|607
1608325800000|2020-12-18 21:10:00|199476.6|199326.6|199485.2|199335.2|199603.2|199453.2|199431.5|199281.5|748
1608326100000|2020-12-18 21:15:00|199481.4|199331.4|199490.2|199340.2|199510.9|199360.9|199432.9|199282.9|635
1608326400000|2020-12-18 21:20:00|199491|199341|199493.2|199343.2|199500|199350|199467.2|199317.2|575
1608326700000|2020-12-18 21:25:00|199493.5|199343.5|199457.8|199307.8|199531.6|199381.6|199446.5|199296.5|705
1608327000000|2020-12-18 21:30:00|199481.1|199331.1|199458.1|199308.1|199500|199350|199446.5|199296.5|454
1608327300000|2020-12-18 21:35:00|199463.5|199313.5|199419.1|199269.1|199463.5|199313.5|199407.5|199257.5|360
1608327600000|2020-12-18 21:40:00|199420.5|199270.5|199475|199325|199481.3|199331.3|199420.5|199270.5|612
1608327900000|2020-12-18 21:45:00|199470.4|199320.4|199428.5|199278.5|199490.5|199340.5|199393.2|199243.2|505
1608328200000|2020-12-18 21:50:00|199436.4|199286.4|199451.5|199301.5|199588|199345.8|199397.7|199247.7|372
1608328500000|2020-12-18 21:55:00|199453.3|199303.3|199350.8|199200.8|199700.9|199381.9|199311|199161|175
1608498000000|2020-12-20 21:00:00|200395.3|200031.3|200013.5|199649.5|200395.3|200031.3|200013.5|199649.5|2
1608498300000|2020-12-20 21:05:00|200395.3|200031.3|200395.3|200031.3|200395.3|200031.3|200013.5|199649.5|5
1608498600000|2020-12-20 21:10:00|200145.4|199781.4|200395.3|200031.3|200395.3|200031.3|200140|199776|12
1608498900000|2020-12-20 21:15:00|200145|199781|200395.3|200031.3|200395.3|200031.3|200137.5|199773.5|21
1608499200000|2020-12-20 21:20:00|200140|199776|200395.3|200031.3|200395.3|200031.3|200140|199776|19
1608499500000|2020-12-20 21:25:00|200142.5|199778.5|200150|199786|200395.3|200031.3|200140|199776|21
1608499800000|2020-12-20 21:30:00|200395.3|200031.3|200395.3|200031.3|200395.3|200031.3|200140|199776|21
1608500100000|2020-12-20 21:35:00|200142.5|199778.5|200422.2|200058.2|200422.2|200059.9|200140|199776|24
1608500400000|2020-12-20 21:40:00|200404|200040|200395.3|200031.3|200433.8|200069.8|200395.3|200031.3|17
1608500700000|2020-12-20 21:45:00|200431|200067|200455|200091|200474|200110|200203|199839|23
1608501000000|2020-12-20 21:50:00|200474|200110|200361.7|199997.7|200474|200110|200319.3|199955.3|21
1608501300000|2020-12-20 21:55:00|200317.7|199953.7|200436|200072|200474|200110|200317.7|199953.7|39
1608501600000|2020-12-20 22:00:00|200321.7|199957.7|200329.8|199965.8|200387|200054.5|200217.6|199922.8|82
1608501900000|2020-12-20 22:05:00|200268.3|199904.3|200375.5|200011.5|200404.1|200053.1|200243.1|199904.3|100
1608502200000|2020-12-20 22:10:00|200372.7|200008.7|200312.9|199948.9|200372.7|200055.3|200186.8|199895.1|192
1608502500000|2020-12-20 22:15:00|200296.1|199932.1|200302|199983|200365.1|200026.7|200269.9|199915.8|169
1608502800000|2020-12-20 22:20:00|200308.6|199989.6|200295.1|199976.1|200342.5|200023.5|200213.6|199894.6|177
1608503100000|2020-12-20 22:25:00|200298.3|199979.3|200227.5|199938.4|200352.5|200037.8|200169.8|199883.3|217
1608503400000|2020-12-20 22:30:00|200242.4|199934.8|200179.1|199860.1|200321.4|200053.4|200147.4|199843.6|285
1608503700000|2020-12-20 22:35:00|200185.3|199866.3|200171.6|199852.6|200263.9|200012.1|200134.9|199842.7|233
1608504000000|2020-12-20 22:40:00|200177.8|199858.8|200182.9|199863.9|200236.8|199924.7|200148.6|199829.6|266
1608504300000|2020-12-20 22:45:00|200176.1|199857.1|200081.6|199762.6|200238.3|199958|200065.5|199752|360
1608504600000|2020-12-20 22:50:00|200079.3|199760.3|200097|199778|200106.9|199787.9|200069|199750|305
1608504900000|2020-12-20 22:55:00|200068.9|199749.9|200130.3|199811.3|200171.8|199852.8|200024.7|199705.7|283
1608505200000|2020-12-20 23:00:00|200136.8|199817.8|200120.8|199970.8|200165.8|199994.8|199798.4|199606.7|648
1608505500000|2020-12-20 23:05:00|200120.4|199970.4|200052.5|199902.5|200128.2|199978.2|199979.9|199829.9|369
1608505800000|2020-12-20 23:10:00|200057.2|199907.2|200101.2|199951.2|200110.2|199960.2|200032.9|199882.9|529
1608506100000|2020-12-20 23:15:00|200102.1|199952.1|200119.1|199969.1|200140.7|199990.7|200040.5|199890.5|513
1608506400000|2020-12-20 23:20:00|200105|199955|200352.7|200202.7|200362.9|200212.9|200086.1|199936.1|484
1608506700000|2020-12-20 23:25:00|200350.9|200200.9|200438.9|200288.9|200469.5|200319.5|200347.1|200197.1|437
1608507000000|2020-12-20 23:30:00|200440|200290|200741.2|200591.2|200784.2|200634.2|200422.7|200272.7|683
1608507300000|2020-12-20 23:35:00|200741.1|200591.1|200948.6|200798.6|200954.1|200804.1|200712.3|200562.3|708
1608507600000|2020-12-20 23:40:00|200949.8|200799.8|200887.8|200737.8|200955.6|200805.6|200820.6|200670.6|540
1608507900000|2020-12-20 23:45:00|200886.6|200736.6|201008.2|200858.2|201008.2|200858.2|200881.9|200731.9|503
1608508200000|2020-12-20 23:50:00|201007.2|200857.2|201047.9|200897.9|201111.4|200961.4|200960.5|200810.5|545
1608508500000|2020-12-20 23:55:00|201045.8|200895.8|200983.9|200833.9|201080.6|200930.6|200977.9|200827.9|484
1608508800000|2020-12-21 00:00:00|200981.2|200831.2|200820.9|200670.9|201027.8|200877.8|200777.2|200627.2|678
1608509100000|2020-12-21 00:05:00|200826.5|200676.5|200825.9|200675.9|200840.2|200690.2|200761.5|200611.5|607
1608509400000|2020-12-21 00:10:00|200818.4|200668.4|200954.1|200804.1|200993.2|200843.2|200817|200667|579
1608509700000|2020-12-21 00:15:00|200957.5|200807.5|201182.8|201032.8|201312.9|201162.9|200941.7|200791.7|757
1608510000000|2020-12-21 00:20:00|201182.7|201032.7|201060.1|200910.1|201277.7|201127.7|201030.1|200880.1|632
1608510300000|2020-12-21 00:25:00|201068.1|200918.1|201188.6|201038.6|201210.6|201060.6|201005.6|200855.6|589
1608510600000|2020-12-21 00:30:00|201189|201039|200996.2|200846.2|201189|201039|200995.7|200845.7|689
1608510900000|2020-12-21 00:35:00|200995.6|200845.6|200883|200733|201005.6|200855.6|200862.5|200712.5|606
1608511200000|2020-12-21 00:40:00|200882.4|200732.4|200914.9|200764.9|200933.6|200783.6|200863|200713|519
1608511500000|2020-12-21 00:45:00|200912.6|200762.6|200873.4|200723.4|200925.4|200775.4|200842.2|200692.2|471
1608511800000|2020-12-21 00:50:00|200872.4|200722.4|200846.3|200696.3|200926.4|200776.4|200839.6|200689.6|599
1608512100000|2020-12-21 00:55:00|200846.2|200696.2|200903.3|200753.3|200924.6|200774.6|200825.6|200675.6|627
1608512400000|2020-12-21 01:00:00|200903|200753|200808|200658|200933.5|200783.5|200802|200652|699
1608512700000|2020-12-21 01:05:00|200814.3|200664.3|200757.1|200607.1|200843.3|200693.3|200750.8|200600.8|650
1608513000000|2020-12-21 01:10:00|200758|200608|200734.7|200584.7|200773|200623|200719.3|200569.3|611
1608513300000|2020-12-21 01:15:00|200732|200582|200731.2|200581.2|200831.8|200681.8|200707.2|200562.9|645
1608513600000|2020-12-21 01:20:00|200732.8|200582.8|200811.5|200661.5|200820|200670|200699.6|200549.6|687
1608513900000|2020-12-21 01:25:00|200810.3|200660.3|200871.6|200721.6|200880|200730|200780.1|200630.1|590
1608514200000|2020-12-21 01:30:00|200870.4|200720.4|200951.4|200801.4|201008|200858|200870.4|200720.4|728
1608514500000|2020-12-21 01:35:00|200948.9|200798.9|200926.3|200776.3|201043.9|200893.9|200925.6|200775.6|595
1608514800000|2020-12-21 01:40:00|200925.6|200775.6|200996.2|200846.2|201129.6|200979.6|200925.6|200775.6|798
1608515100000|2020-12-21 01:45:00|200997.3|200847.3|201166.2|201016.2|201196.4|201046.4|200989.1|200839.1|880
1608515400000|2020-12-21 01:50:00|201162.3|201012.3|201072.3|200922.3|201228.7|201078.7|201059|200909|788
1608515700000|2020-12-21 01:55:00|201077.2|200927.2|201298.8|201148.8|201305|201155|201019.4|200869.4|756
1608516000000|2020-12-21 02:00:00|201296.5|201146.5|201120.1|200970.1|201296.5|201146.5|201084.5|200934.5|654
1608516300000|2020-12-21 02:05:00|201122.9|200972.9|201145.2|200995.2|201179.7|201029.7|201065.3|200915.3|599
1608516600000|2020-12-21 02:10:00|201144.4|200994.4|201232.6|201082.6|201336.1|201186.1|201112.8|200962.8|608
1608516900000|2020-12-21 02:15:00|201230.5|201080.5|201286.7|201136.7|201331.5|201181.5|201226.8|201076.8|666
1608517200000|2020-12-21 02:20:00|201286.8|201136.8|201468|201318|201487.7|201337.7|201254.4|201104.4|617
1608517500000|2020-12-21 02:25:00|201472.8|201322.8|201588.3|201438.3|201621.2|201471.2|201453.3|201303.3|659
1608517800000|2020-12-21 02:30:00|201588.4|201438.4|201730.5|201580.5|201853.6|201703.6|201561.7|201411.7|836
1608518100000|2020-12-21 02:35:00|201732.3|201582.3|201940.3|201790.3|201940.3|201790.3|201708.5|201558.5|843
1608518400000|2020-12-21 02:40:00|201933.8|201783.8|201707|201557|201984|201834|201682.9|201532.9|864
1608518700000|2020-12-21 02:45:00|201713.2|201563.2|201581.9|201431.9|201736.1|201586.1|201576.1|201426.1|663
1608519000000|2020-12-21 02:50:00|201581.1|201431.1|201609.7|201459.7|201615.7|201465.7|201535.3|201385.3|623
1608519300000|2020-12-21 02:55:00|201608.4|201458.4|201677|201527|201718.1|201568.1|201600.8|201450.8|781
1608519600000|2020-12-21 03:00:00|201678.2|201528.2|201655.4|201505.4|201735.6|201585.6|201609.7|201459.7|759
1608519900000|2020-12-21 03:05:00|201655.5|201505.5|201694.6|201544.6|201712.9|201562.9|201634.9|201484.9|579
1608520200000|2020-12-21 03:10:00|201690.2|201540.2|201653.7|201503.7|201691.5|201541.5|201631.5|201481.5|466
1608520500000|2020-12-21 03:15:00|201653.8|201503.8|201701.4|201551.4|201741.9|201591.9|201639.7|201489.7|545
1608520800000|2020-12-21 03:20:00|201696.2|201546.2|201717|201567|201741.1|201591.1|201677.5|201527.5|501
1608521100000|2020-12-21 03:25:00|201717.8|201567.8|201654.6|201504.6|201735.4|201585.4|201619.8|201469.8|567
1608521400000|2020-12-21 03:30:00|201656.1|201506.1|201696.3|201546.3|201742.8|201592.8|201648.9|201498.9|622
1608521700000|2020-12-21 03:35:00|201696.7|201546.7|201696.4|201546.4|201748.7|201598.7|201679.1|201529.1|496
1608522000000|2020-12-21 03:40:00|201697.9|201547.9|201639.1|201489.1|201699.5|201549.5|201594.9|201476.5|458
1608522300000|2020-12-21 03:45:00|201636.2|201486.2|201642.7|201492.7|201661.2|201547.8|201595.2|201459.8|399
1608522600000|2020-12-21 03:50:00|201643.9|201493.9|201651.4|201501.4|201705.7|201555.7|201636.5|201486.5|505
1608522900000|2020-12-21 03:55:00|201647.7|201497.7|201691|201541|201725.5|201575.5|201598.6|201478.3|504
1608523200000|2020-12-21 04:00:00|201690.9|201540.9|201696.2|201546.2|201705|201555|201651.1|201501.1|476
1608523500000|2020-12-21 04:05:00|201688.2|201538.2|201711.8|201561.8|201745.4|201595.4|201670.6|201520.6|514
1608523800000|2020-12-21 04:10:00|201710.5|201560.5|201659.2|201509.2|201712.1|201562.1|201653.2|201503.2|381
1608524100000|2020-12-21 04:15:00|201658.9|201508.9|201685.2|201535.2|201703.1|201553.1|201651.8|201501.8|450
1608524400000|2020-12-21 04:20:00|201684.8|201534.8|201743|201593|201756.7|201606.7|201680.5|201530.5|507
1608524700000|2020-12-21 04:25:00|201743.9|201593.9|201791.9|201641.9|201822.2|201672.2|201743.9|201593.9|546
1608525000000|2020-12-21 04:30:00|201799.6|201649.6|201778.6|201628.6|201838|201688|201777.5|201627.5|490
1608525300000|2020-12-21 04:35:00|201778.5|201628.5|201759.6|201609.6|201801.8|201693.8|201724.9|201574.9|518
1608525600000|2020-12-21 04:40:00|201759.8|201609.8|201779.3|201629.3|201811.1|201661.1|201759.8|201609.8|455
1608525900000|2020-12-21 04:45:00|201779.4|201629.4|201777.9|201627.9|201803.4|201653.4|201760.1|201610.1|445
1608526200000|2020-12-21 04:50:00|201777.1|201627.1|201746.4|201596.4|201783.4|201654|201704|201581.4|411
1608526500000|2020-12-21 04:55:00|201749.7|201599.7|201660.1|201510.1|201755.8|201605.8|201642.3|201492.3|476
1608526800000|2020-12-21 05:00:00|201660|201510|201814.6|201664.6|201820.3|201670.3|201645.6|201495.6|626
1608527100000|2020-12-21 05:05:00|201813.5|201663.5|201726.4|201576.4|201813.5|201663.5|201697.3|201547.3|515
1608527400000|2020-12-21 05:10:00|201727.7|201577.7|201732.7|201582.7|201745.4|201595.4|201630.6|201480.6|607
1608527700000|2020-12-21 05:15:00|201731.6|201581.6|201779.4|201629.4|201782.8|201632.8|201710.1|201560.1|659
1608528000000|2020-12-21 05:20:00|201780.2|201630.2|201773.2|201623.2|201817.2|201667.2|201754.2|201604.2|620
1608528300000|2020-12-21 05:25:00|201773.6|201623.6|201786.6|201636.6|201800.6|201650.6|201756|201606|519
1608528600000|2020-12-21 05:30:00|201785.9|201635.9|201585.2|201435.2|201795.2|201645.2|201578.7|201428.7|678
1608528900000|2020-12-21 05:35:00|201583.6|201433.6|201616|201466|201624.8|201474.8|201554.1|201404.1|537
1608529200000|2020-12-21 05:40:00|201618.6|201468.6|201560.3|201410.3|201618.6|201468.6|201544.1|201394.1|578
1608529500000|2020-12-21 05:45:00|201560.5|201410.5|201520.1|201370.1|201607|201457|201470.2|201320.2|653
1608529800000|2020-12-21 05:50:00|201514.5|201364.5|201548.5|201398.5|201551.2|201401.2|201473.1|201323.1|524
1608530100000|2020-12-21 05:55:00|201544.3|201394.3|201479.4|201329.4|201554.5|201404.5|201467.2|201317.2|585
1608530400000|2020-12-21 06:00:00|201479|201329|201493|201343|201546.7|201396.7|201443.3|201293.3|597
1608530700000|2020-12-21 06:05:00|201495.5|201345.5|201663.3|201513.3|201698|201548|201439.8|201289.8|648
1608531000000|2020-12-21 06:10:00|201662|201512|201699.3|201549.3|201732.2|201582.2|201643.9|201493.9|604
1608531300000|2020-12-21 06:15:00|201700.5|201550.5|201637.4|201487.4|201702.9|201552.9|201605.1|201455.1|568
1608531600000|2020-12-21 06:20:00|201637.5|201487.5|201702|201552|201704.7|201554.7|201547.2|201397.2|581
1608531900000|2020-12-21 06:25:00|201701.9|201551.9|201698.9|201548.9|201815.6|201665.6|201693.3|201543.3|588
1608532200000|2020-12-21 06:30:00|201699.8|201549.8|201628.8|201478.8|201724.1|201574.1|201610.5|201460.5|629
1608532500000|2020-12-21 06:35:00|201625.6|201475.6|201752.9|201602.9|201754.5|201604.5|201611.8|201461.8|621
1608532800000|2020-12-21 06:40:00|201746.6|201596.6|201759.6|201609.6|201798.9|201648.9|201674.9|201524.9|652
1608533100000|2020-12-21 06:45:00|201760.7|201610.7|201628.6|201478.6|201798.4|201648.4|201592.2|201442.2|679
1608533400000|2020-12-21 06:50:00|201634|201484|201732.4|201582.4|201753.5|201603.5|201606|201456|716
1608533700000|2020-12-21 06:55:00|201732.3|201582.3|201824.6|201674.6|201906.9|201756.9|201732.3|201582.3|694
1608534000000|2020-12-21 07:00:00|201823.4|201673.4|202001.8|201851.8|202062.1|201912.1|201823.4|201673.4|821
1608534300000|2020-12-21 07:05:00|202001.7|201851.7|202003.2|201853.2|202016.6|201866.6|201861|201711|738
1608534600000|2020-12-21 07:10:00|202002.2|201852.2|201912.5|201762.5|202014|201864|201890.2|201740.2|680
1608534900000|2020-12-21 07:15:00|201902.9|201752.9|202149.1|201999.1|202150.8|202000.8|201896|201746|797
1608535200000|2020-12-21 07:20:00|202148.4|201998.4|202422.2|202272.2|202442.6|202292.6|202117.2|201967.2|819
1608535500000|2020-12-21 07:25:00|202423.9|202273.9|202682.7|202532.7|202692.3|202542.3|202357|202207|851
1608535800000|2020-12-21 07:30:00|202685.9|202535.9|202768.9|202618.9|202778.8|202628.8|202567.1|202417.1|834
1608536100000|2020-12-21 07:35:00|202771.4|202621.4|202954.8|202804.8|203073.1|202923.1|202749.6|202599.6|869
1608536400000|2020-12-21 07:40:00|202954.4|202804.4|202997.5|202847.5|203081.1|202931.1|202885.2|202735.2|866
1608536700000|2020-12-21 07:45:00|202995.1|202845.1|202940.9|202790.9|203109|202959|202919.3|202769.3|819
1608537000000|2020-12-21 07:50:00|202939.4|202789.4|202932.9|202782.9|203189.3|203054.3|202931.2|202781.2|876
1608537300000|2020-12-21 07:55:00|202941|202791|202863|202713|203031.2|202881.2|202771.5|202621.5|908
1608537600000|2020-12-21 08:00:00|202886.7|202736.7|203269.9|203119.9|203306.5|203156.5|202886.5|202736.5|954
1608537900000|2020-12-21 08:05:00|203266|203116|203020.9|202870.9|203353.2|203203.2|203011|202861|946
1608538200000|2020-12-21 08:10:00|202996.4|202846.4|202704|202554|203064.7|202914.7|202691.7|202541.7|988
1608538500000|2020-12-21 08:15:00|202702.8|202552.8|202689.6|202539.6|202807|202657|202646.5|202496.5|900
1608538800000|2020-12-21 08:20:00|202689.4|202539.4|202709.9|202559.9|202772.8|202622.8|202618|202468|910
1608539100000|2020-12-21 08:25:00|202712.8|202562.8|202597.6|202447.6|202746.9|202596.9|202562.8|202412.8|923
1608539400000|2020-12-21 08:30:00|202597.2|202447.2|202663.5|202513.5|202892.8|202742.8|202597.2|202447.2|945
1608539700000|2020-12-21 08:35:00|202663.1|202513.1|202387.3|202237.3|202728.6|202578.6|202349.5|202199.5|890
1608540000000|2020-12-21 08:40:00|202388.9|202238.9|202401|202251|202515.5|202365.5|202309.2|202159.2|923
1608540300000|2020-12-21 08:45:00|202400.6|202250.6|202434.4|202284.4|202481.2|202331.2|202350.9|202200.9|885
1608540600000|2020-12-21 08:50:00|202430.9|202280.9|202515.9|202365.9|202546.1|202396.1|202311.9|202161.9|949
1608540900000|2020-12-21 08:55:00|202487.1|202337.1|202553.5|202403.5|202599.4|202449.4|202445.1|202295.1|864
1608541200000|2020-12-21 09:00:00|202550.3|202400.3|202728.7|202578.7|202760.4|202610.4|202539.8|202389.8|843
1608541500000|2020-12-21 09:05:00|202728.4|202578.4|202651|202501|202758.3|202621.9|202569|202419|770
1608541800000|2020-12-21 09:10:00|202650.4|202500.4|202806.4|202656.4|202868|202718|202632.9|202482.9|820
1608542100000|2020-12-21 09:15:00|202810.1|202660.1|202713.7|202563.7|202838.6|202688.6|202707.2|202557.2|793
1608542400000|2020-12-21 09:20:00|202708|202558|202720.4|202570.4|202727.5|202577.5|202601.9|202451.9|827
1608542700000|2020-12-21 09:25:00|202717.1|202567.1|202712.5|202562.5|202801|202651|202669.6|202519.6|919
1608543000000|2020-12-21 09:30:00|202710.3|202560.3|202726.5|202576.5|202799.8|202649.8|202702.5|202552.5|880
1608543300000|2020-12-21 09:35:00|202726.4|202576.4|202923.2|202773.2|202941.9|202791.9|202708.1|202558.1|888
1608543600000|2020-12-21 09:40:00|202924.4|202774.4|203541.7|203391.7|203541.7|203391.7|202906.6|202756.6|932
1608543900000|2020-12-21 09:45:00|203546.6|203396.6|204022.1|203872.1|204061.1|203911.1|203512.6|203362.6|991
1608544200000|2020-12-21 09:50:00|204053.7|203903.7|204123.8|203973.8|204205.1|204055.1|203931.3|203781.3|936
1608544500000|2020-12-21 09:55:00|204118.2|203968.2|204315.7|204165.7|204364.1|204214.1|204116.1|203966.1|937
1608544800000|2020-12-21 10:00:00|204319.4|204169.4|204661.1|204511.1|204891.6|204741.6|204307.3|204157.3|900
1608545100000|2020-12-21 10:05:00|204659.7|204509.7|204932.7|204782.7|205047.7|204897.7|204622.4|204472.4|962
1608545400000|2020-12-21 10:10:00|204916.8|204766.8|204947.1|204797.1|204967.6|204817.6|204611.5|204461.5|984
1608545700000|2020-12-21 10:15:00|204948.5|204798.5|204988.9|204838.9|205105.4|204955.4|204706.6|204556.6|980
1608546000000|2020-12-21 10:20:00|204981.2|204831.2|206075.3|205925.3|206115|205965|204952.7|204802.7|999
1608546300000|2020-12-21 10:25:00|206082.2|205932.2|206421.7|206271.7|206723.7|206573.7|206070.3|205920.3|1040
1608546600000|2020-12-21 10:30:00|206412.1|206262.1|206300.8|206150.8|206579.6|206429.6|206214|206064|1087
1608546900000|2020-12-21 10:35:00|206306.1|206156.1|206293.1|206143.1|206344.4|206194.4|206095.9|205945.9|1056
1608547200000|2020-12-21 10:40:00|206300.8|206150.8|205996.8|205846.8|206376.6|206226.6|205993.7|205843.7|995
1608547500000|2020-12-21 10:45:00|205995.2|205845.2|206105.1|205955.1|206191.2|206041.2|205935.7|205785.7|959
1608547800000|2020-12-21 10:50:00|206104.3|205954.3|206204.6|206054.6|206621.8|206471.8|205935.2|205785.2|1062
1608548100000|2020-12-21 10:55:00|206200.4|206050.4|205994.7|205844.7|206534|206384|205813.6|205663.6|1102
1608548400000|2020-12-21 11:00:00|205994|205844|205618.1|205468.1|206033.8|205883.8|205549.3|205399.3|1130
1608548700000|2020-12-21 11:05:00|205630.4|205480.4|205494.6|205344.6|205739|205589|205488.6|205338.6|1054
1608549000000|2020-12-21 11:10:00|205495.9|205345.9|205375.1|205225.1|205546.1|205396.1|205287.6|205137.6|990
1608549300000|2020-12-21 11:15:00|205383.8|205233.8|205252.2|205102.2|205398.2|205248.2|205073.5|204923.5|974
1608549600000|2020-12-21 11:20:00|205248.6|205098.6|205114.3|204964.3|205309.5|205159.5|205082.6|204932.6|955
1608549900000|2020-12-21 11:25:00|205096.1|204946.1|205059.5|204909.5|205291|205141|205013.6|204863.6|999
1608550200000|2020-12-21 11:30:00|205052.3|204902.3|205033.2|204883.2|205091.9|204941.9|204905.5|204755.5|965
1608550500000|2020-12-21 11:35:00|205036.1|204886.1|204709.5|204559.5|205050.1|204900.1|204648.5|204498.5|1009
1608550800000|2020-12-21 11:40:00|204712.1|204562.1|204568.1|204418.1|204815.7|204665.7|204530.2|204380.2|1026
1608551100000|2020-12-21 11:45:00|204566.9|204416.9|204382.4|204232.4|204726|204576|204337.3|204187.3|987
1608551400000|2020-12-21 11:50:00|204382.3|204232.3|204821|204671|204944.6|204794.6|204382.2|204232.2|1006
1608551700000|2020-12-21 11:55:00|204824.8|204674.8|204722.1|204572.1|204879.4|204729.4|204554.1|204404.1|936
1608552000000|2020-12-21 12:00:00|204734.3|204584.3|204506|204356|204909.3|204759.3|204483.5|204333.5|1064
1608552300000|2020-12-21 12:05:00|204508.8|204358.8|204765.9|204615.9|204774.2|204624.2|204402|204252|1030
1608552600000|2020-12-21 12:10:00|204761.2|204611.2|204659.8|204509.8|204885.2|204735.2|204639.3|204489.3|997
1608552900000|2020-12-21 12:15:00|204654.7|204504.7|204618.2|204468.2|204694.7|204544.7|204474.8|204324.8|1014
1608553200000|2020-12-21 12:20:00|204617.9|204467.9|205062.9|204912.9|205172.2|205022.2|204614.9|204464.9|1048
1608553500000|2020-12-21 12:25:00|205064.5|204914.5|204703|204553|205217.9|205067.9|204668|204518|1022
1608553800000|2020-12-21 12:30:00|204701.3|204551.3|204847.3|204697.3|204863.5|204713.5|204491|204341|1093
1608554100000|2020-12-21 12:35:00|204848.2|204698.2|204579.1|204429.1|204856.2|204706.2|204491.5|204341.5|1020
1608554400000|2020-12-21 12:40:00|204577.2|204427.2|204423.7|204273.7|204583.1|204433.1|204270.6|204120.6|1044
1608554700000|2020-12-21 12:45:00|204422.6|204272.6|204249.9|204099.9|204506.7|204356.7|204149.2|203999.2|949
1608555000000|2020-12-21 12:50:00|204222.5|204072.5|204277|204127|204282.6|204132.6|204042.4|203892.4|977
1608555300000|2020-12-21 12:55:00|204261|204111|204237.6|204087.6|204355.5|204205.5|204089.3|203939.3|878
1608555600000|2020-12-21 13:00:00|204227.5|204077.5|204010.3|203860.3|204371.3|204221.3|203892.6|203742.6|1038
1608555900000|2020-12-21 13:05:00|204009.3|203859.3|204061.9|203911.9|204192.9|204042.9|204003.6|203853.6|979
1608556200000|2020-12-21 13:10:00|204056.7|203906.7|204229.2|204079.2|204267|204117|203969.3|203819.3|1010
1608556500000|2020-12-21 13:15:00|204229.1|204079.1|204432|204282|204467.2|204317.2|204216.2|204066.2|918
1608556800000|2020-12-21 13:20:00|204430.6|204280.6|203835.8|203685.8|204437.2|204287.2|203821.4|203671.4|987
1608557100000|2020-12-21 13:25:00|203835.2|203685.2|203641.1|203491.1|203857|203707|203513.9|203363.9|959
1608557400000|2020-12-21 13:30:00|203639.2|203489.2|203618.8|203468.8|203744.6|203594.6|203514.1|203364.1|972
1608557700000|2020-12-21 13:35:00|203597.1|203447.1|203423.6|203273.6|203656.7|203506.7|203312.4|203162.4|1025
1608558000000|2020-12-21 13:40:00|203424.4|203274.4|203465.8|203315.8|203536.2|203386.2|203381|203231|934
1608558300000|2020-12-21 13:45:00|203465.9|203315.9|203422.3|203272.3|203505|203355|203216.6|203066.6|978
1608558600000|2020-12-21 13:50:00|203418.8|203268.8|203467.3|203317.3|203554.5|203404.5|203379|203229|1013
1608558900000|2020-12-21 13:55:00|203466.5|203316.5|203260.3|203110.3|203563.4|203413.4|203220.2|203070.2|1059
1608559200000|2020-12-21 14:00:00|203260|203110|202936.9|202786.9|203268.5|203118.5|202933.6|202783.6|931
1608559500000|2020-12-21 14:05:00|202939|202789|202245.8|202095.8|203054.4|202904.4|202239|202089|957
1608559800000|2020-12-21 14:10:00|202246|202096|202387|202237|202438.5|202288.5|202094.1|201944.1|1066
1608560100000|2020-12-21 14:15:00|202384.6|202234.6|201646.3|201496.3|202384.6|202234.6|201351.5|201201.5|1017
1608560400000|2020-12-21 14:20:00|201644.3|201494.3|202002.2|201852.2|202060.5|201910.5|201603.1|201453.1|989
1608560700000|2020-12-21 14:25:00|202001|201851|202194.1|202044.1|202319.9|202169.9|201981.4|201831.4|921
1608561000000|2020-12-21 14:30:00|202212.6|202062.6|201716.6|201566.6|202268.3|202118.3|201629.1|201479.1|803
1608561300000|2020-12-21 14:35:00|201738.6|201588.6|201955.1|201805.1|201994.5|201844.5|201694.7|201544.7|818
1608561600000|2020-12-21 14:40:00|201954.4|201804.4|202041|201891|202090.7|201940.7|201833.4|201683.4|817
1608561900000|2020-12-21 14:45:00|202042.8|201892.8|201881.8|201731.8|202127.6|201977.6|201873.8|201723.8|898
1608562200000|2020-12-21 14:50:00|201881|201731|201933.1|201783.1|201953.5|201803.5|201516.1|201366.1|989
1608562500000|2020-12-21 14:55:00|201938.1|201788.1|201827.5|201677.5|201944.7|201794.7|201582|201432|1012
1608562800000|2020-12-21 15:00:00|201826.6|201676.6|201968.7|201818.7|202095.7|201945.7|201808.9|201658.9|1083
1608563100000|2020-12-21 15:05:00|201967.7|201817.7|201812.6|201662.6|202061.9|201911.9|201692|201542|1057
1608563400000|2020-12-21 15:10:00|201811.8|201661.8|201793.6|201643.6|201955.3|201805.3|201683.2|201533.2|1011
1608563700000|2020-12-21 15:15:00|201792.8|201642.8|201881.3|201731.3|201922.5|201772.5|201559.7|201409.7|1069
1608564000000|2020-12-21 15:20:00|201885.3|201735.3|201682|201532|201885.3|201735.3|201652.8|201502.8|1006
1608564300000|2020-12-21 15:25:00|201681.7|201531.7|201722.7|201572.7|201805.2|201655.2|201658.8|201508.8|948
1608564600000|2020-12-21 15:30:00|201726.9|201576.9|201604.2|201454.2|201832.8|201682.8|201530.3|201380.3|1011
1608564900000|2020-12-21 15:35:00|201603.8|201453.8|201573.2|201423.2|201708.1|201558.1|201370.4|201220.4|1002
1608565200000|2020-12-21 15:40:00|201579.2|201429.2|201356.4|201206.4|201626.2|201476.2|201323.1|201173.1|898
1608565500000|2020-12-21 15:45:00|201365.3|201215.3|201570.5|201420.5|201707|201557|201338|201188|997
1608565800000|2020-12-21 15:50:00|201577|201427|201587.2|201437.2|201594.8|201444.8|201377.3|201227.3|1007
1608566100000|2020-12-21 15:55:00|201588.4|201438.4|201714.3|201664.3|201761.9|201664.3|201533.5|201383.5|930
1608566400000|2020-12-21 16:00:00|201764.6|201614.6|201410.8|201260.8|201778.1|201666.1|201405.7|201255.7|947
1608566700000|2020-12-21 16:05:00|201410.6|201260.6|201541.2|201391.2|201671.7|201521.7|201346.8|201198.6|908
1608567000000|2020-12-21 16:10:00|201542|201392|201462.8|201312.8|201743.5|201593.5|201457.1|201307.1|832
1608567300000|2020-12-21 16:15:00|201452.5|201302.5|201157.2|201007.2|201500.6|201350.6|201138.1|200988.1|914
1608567600000|2020-12-21 16:20:00|201159.1|201009.1|200898.9|200748.9|201159.1|201009.1|200875.1|200725.1|934
1608567900000|2020-12-21 16:25:00|200899.3|200749.3|200820.6|200670.6|200956.3|200806.3|200790.3|200640.3|862
1608568200000|2020-12-21 16:30:00|200819.4|200669.4|200839.8|200689.8|200934.4|200792.5|200763.3|200613.3|825
1608568500000|2020-12-21 16:35:00|200837.2|200687.2|200550.5|200400.5|200837.2|200687.2|200485.4|200351.1|823
1608568800000|2020-12-21 16:40:00|200547.6|200397.6|200627.7|200477.7|200638.6|200488.6|200415.7|200265.7|864
1608569100000|2020-12-21 16:45:00|200627.9|200477.9|200632.2|200482.2|200666|200516|200425.5|200275.5|851
1608569400000|2020-12-21 16:50:00|200630.3|200480.3|200556|200406|200690.6|200540.6|200503.5|200353.5|881
1608569700000|2020-12-21 16:55:00|200591.4|200441.4|200540.8|200390.8|200631.9|200481.9|200529.6|200379.6|843
1608570000000|2020-12-21 17:00:00|200538.7|200388.7|200485.3|200335.3|200622.3|200491|200422.7|200272.7|825
1608570300000|2020-12-21 17:05:00|200485.7|200335.7|200229.8|200079.8|200499.7|200349.7|200045.1|199947.9|812
1608570600000|2020-12-21 17:10:00|200230.3|200080.3|200174.7|200024.7|200268.1|200118.1|200106.1|199956.1|782
1608570900000|2020-12-21 17:15:00|200179.6|200029.6|200096|199946|200300.2|200150.2|200078.9|199928.9|812
1608571200000|2020-12-21 17:20:00|200097.1|199947.1|200271.2|200121.2|200274.2|200124.2|200028.5|199908.2|778
1608571500000|2020-12-21 17:25:00|200270.2|200120.2|200151.3|200001.3|200270.2|200120.2|200114.5|199964.5|598
1608571800000|2020-12-21 17:30:00|200151.1|200001.1|200070.5|199920.5|200194.7|200044.7|200006.4|199906.9|677
1608572100000|2020-12-21 17:35:00|200070.4|199920.4|200062.2|199912.2|200155.9|200005.9|199939|199831.2|673
1608572400000|2020-12-21 17:40:00|200067.5|199917.5|200316.9|200166.9|200349|200199|200023|199888.1|733
1608572700000|2020-12-21 17:45:00|200324.1|200174.1|200267.8|200117.8|200346.7|200196.7|200217.1|200067.1|760
1608573000000|2020-12-21 17:50:00|200268.1|200118.1|199982|199832|200271.1|200121.1|199892.6|199788.7|849
1608573300000|2020-12-21 17:55:00|199977.2|199827.2|200070.7|199920.7|200079|199929|199893.8|199743.8|786
1608573600000|2020-12-21 18:00:00|200074|199924|200019.3|199869.3|200074|199924|199940.2|199790.2|799
1608573900000|2020-12-21 18:05:00|200018.6|199868.6|200103.1|199953.1|200201.9|200051.9|200018.6|199868.6|768
1608574200000|2020-12-21 18:10:00|200102.7|199952.7|200188.6|200038.6|200202.4|200052.4|199991.9|199841.9|797
1608574500000|2020-12-21 18:15:00|200184.9|200034.9|200115.8|199965.8|200210.7|200060.7|200015.8|199872.3|754
1608574800000|2020-12-21 18:20:00|200117.2|199967.2|200163.4|200013.4|200290.4|200140.4|200093|199943|806
1608575100000|2020-12-21 18:25:00|200164.5|200014.5|200114.5|199964.5|200201.9|200068.4|200065|199929.6|730
1608575400000|2020-12-21 18:30:00|200102.2|199952.2|199980.2|199830.2|200130.4|199980.4|199902.9|199752.9|805
1608575700000|2020-12-21 18:35:00|199979.5|199829.5|199934.4|199784.4|199994.1|199887.4|199877.1|199746.5|716
1608576000000|2020-12-21 18:40:00|199934.7|199784.7|199954|199804|200008.5|199858.5|199904.5|199754.5|720
1608576300000|2020-12-21 18:45:00|199953.2|199803.2|199914.2|199764.2|200078.9|199928.9|199905.8|199755.8|827
1608576600000|2020-12-21 18:50:00|199915|199765|199545.2|199395.2|199915|199765|199525.8|199384.2|789
1608576900000|2020-12-21 18:55:00|199544.7|199394.7|199698.6|199548.6|199715.6|199565.6|199495.9|199390.6|747
1608577200000|2020-12-21 19:00:00|199695.1|199545.1|199798.6|199648.6|199821.6|199684.5|199637.7|199487.7|680
1608577500000|2020-12-21 19:05:00|199796.7|199646.7|199779.6|199629.6|199941.6|199791.6|199686.9|199536.9|837
1608577800000|2020-12-21 19:10:00|199782.8|199632.8|199826.4|199676.4|199925.2|199780.6|199775.5|199628.1|733
1608578100000|2020-12-21 19:15:00|199820|199670|199873.5|199723.5|199909.7|199810.3|199702.1|199606.9|708
1608578400000|2020-12-21 19:20:00|199873.8|199723.8|199538.2|199388.2|199922|199805.5|199537.7|199387.7|772
1608578700000|2020-12-21 19:25:00|199537.5|199387.5|199483.2|199333.2|199642.8|199492.8|199373.8|199223.8|765
1608579000000|2020-12-21 19:30:00|199483.8|199333.8|199281|199131|199582.6|199432.6|199100|198950|837
1608579300000|2020-12-21 19:35:00|199284|199134|199168|199018|199360|199210|199115.3|198965.3|944
1608579600000|2020-12-21 19:40:00|199166|199016|199101.1|198951.1|199202.8|199052.8|199032.2|198898.1|958
1608579900000|2020-12-21 19:45:00|199102|198952|199109.3|198959.3|199142.6|198992.6|198996.7|198846.7|996
1608580200000|2020-12-21 19:50:00|199108.7|198958.7|199200.8|199050.8|199201.4|199051.4|199055.4|198905.4|943
1608580500000|2020-12-21 19:55:00|199200.1|199050.1|199124.1|198974.1|199294|199179.9|199027.3|198877.3|983
1608580800000|2020-12-21 20:00:00|199115.5|198965.5|199232.3|199082.3|199293.7|199143.7|199062.6|198912.6|772
1608581100000|2020-12-21 20:05:00|199231|199081|199347.2|199197.2|199353|199203|199231|199081|780
1608581400000|2020-12-21 20:10:00|199346.3|199196.3|199433|199283|199531.1|199381.1|199344.9|199194.9|828
1608581700000|2020-12-21 20:15:00|199438.9|199288.9|199455.1|199305.1|199509|199359|199413.5|199263.5|813
1608582000000|2020-12-21 20:20:00|199457.7|199307.7|199532.3|199382.3|199534.7|199384.7|199432.5|199282.5|784
1608582300000|2020-12-21 20:25:00|199533.5|199383.5|199483.8|199333.8|199553.4|199403.4|199405.7|199255.7|847
1608582600000|2020-12-21 20:30:00|199466.7|199316.7|199510.6|199360.6|199588.1|199438.1|199347.3|199197.3|859
1608582900000|2020-12-21 20:35:00|199511.1|199361.1|199588|199438|199678.9|199528.9|199455.1|199305.1|881
1608583200000|2020-12-21 20:40:00|199589.6|199439.6|199571.8|199421.8|199590.8|199440.8|199455.7|199305.7|911
1608583500000|2020-12-21 20:45:00|199572.7|199422.7|199624.6|199474.6|199647.9|199497.9|199461|199311|821
1608583800000|2020-12-21 20:50:00|199646.6|199496.6|199916.7|199766.7|199925.6|199775.6|199643.1|199493.1|781
1608584100000|2020-12-21 20:55:00|199913.9|199763.9|199801|199651|199959.5|199809.5|199748.4|199598.4|890
1608584400000|2020-12-21 21:00:00|199784|199634|199918.5|199768.5|199957.7|199807.7|199771.5|199621.5|759
1608584700000|2020-12-21 21:05:00|199917.9|199767.9|200034.8|199884.8|200068.7|199918.7|199903.1|199753.1|704
1608585000000|2020-12-21 21:10:00|200035.4|199885.4|200046|199896|200119.9|199969.9|200030.8|199880.8|607
1608585300000|2020-12-21 21:15:00|200043.7|199893.7|199942.7|199792.7|200047|199897|199896.3|199746.3|530
1608585600000|2020-12-21 21:20:00|199942.3|199792.3|200055.8|199905.8|200061.4|199911.4|199905.9|199755.9|464
1608585900000|2020-12-21 21:25:00|200055.7|199905.7|200018.1|199868.1|200073.8|199923.8|199966.6|199816.6|496
1608586200000|2020-12-21 21:30:00|200018.9|199868.9|199981.9|199831.9|200037.5|199887.5|199975|199825|476
1608586500000|2020-12-21 21:35:00|199982|199832|199939.6|199789.6|199987.5|199837.5|199910.6|199760.6|483
1608586800000|2020-12-21 21:40:00|199939.2|199789.2|199896.1|199746.1|200023.4|199873.4|199873.6|199723.6|488
1608587100000|2020-12-21 21:45:00|199888.2|199738.2|199847|199697|199897.4|199747.4|199825.7|199675.7|441
1608587400000|2020-12-21 21:50:00|199846.3|199696.3|199933.4|199783.4|199942.8|199792.8|199841.8|199691.8|364
1608587700000|2020-12-21 21:55:00|199941.1|199791.1|199992|199673|200110.9|199791.9|199607.2|199457.2|476
1608588000000|2020-12-21 22:00:00|199952.6|199633.6|199903|199584|199952.6|199633.6|199895.2|199576.2|36
1608588300000|2020-12-21 22:05:00|199944.8|199625.8|200024.1|199705.1|200079.7|199760.7|199866.2|199547.2|193
1608588600000|2020-12-21 22:10:00|200023.8|199704.8|200000.1|199681.1|200138.9|199819.9|199638.1|199319.1|317
1608588900000|2020-12-21 22:15:00|200002.2|199683.2|199968.7|199649.7|200133.1|199814.1|199944.1|199625.1|269
1608589200000|2020-12-21 22:20:00|199982|199663|199985.3|199666.3|200188.4|199869.4|199911.4|199592.4|163
1608589500000|2020-12-21 22:25:00|199998.4|199679.4|200060.6|199800|200157.8|199838.8|199909.4|199590.4|192
1608589800000|2020-12-21 22:30:00|200169|199850|199972.6|199653.6|200169|199850|199870.6|199551.6|395
1608590100000|2020-12-21 22:35:00|199977|199658|199893.6|199574.6|200195|199876|199863.4|199544.4|215
1608590400000|2020-12-21 22:40:00|199904.4|199585.4|199893.1|199574.1|200174.2|199855.2|199892.5|199573.5|145
1608590700000|2020-12-21 22:45:00|199878.9|199559.9|199920.1|199601.1|199949.7|199630.7|199840|199521|334
1608591000000|2020-12-21 22:50:00|199908.1|199589.1|199888.4|199569.4|199978.1|199659.1|199845|199526|228
1608591300000|2020-12-21 22:55:00|199888.5|199569.5|199918.4|199599.4|199945.6|199626.6|199824.5|199505.5|189
1608591600000|2020-12-21 23:00:00|199927.9|199608.9|199748.7|199598.7|199967.2|199708.2|199730.1|199510.8|581
1608591900000|2020-12-21 23:05:00|199752.5|199602.5|199764.1|199614.1|199887.3|199737.3|199746.1|199596.1|395
1608592200000|2020-12-21 23:10:00|199766.9|199616.9|199709.2|199559.2|199824.5|199674.5|199688|199538|467
1608592500000|2020-12-21 23:15:00|199709.9|199559.9|199698.7|199548.7|199737.2|199587.2|199646|199496|398
1608592800000|2020-12-21 23:20:00|199701.5|199551.5|199850.8|199700.8|199853.1|199703.1|199664.2|199514.2|446
1608593100000|2020-12-21 23:25:00|199851.1|199701.1|200047.7|199897.7|200077.8|199927.8|199851.1|199701.1|598
1608593400000|2020-12-21 23:30:00|200048.8|199898.8|200026.9|199876.9|200050.4|199900.4|199994.2|199844.2|440
1608593700000|2020-12-21 23:35:00|200027.6|199877.6|200006.1|199856.1|200038.9|199888.9|199960.4|199810.4|442
1608594000000|2020-12-21 23:40:00|200007.7|199857.7|200008.1|199858.1|200056.9|199906.9|199949.2|199799.2|487
1608594300000|2020-12-21 23:45:00|200008.4|199858.4|199974.1|199824.1|200009.1|199859.1|199891.5|199741.5|552
1608594600000|2020-12-21 23:50:00|199973.8|199823.8|199927.5|199777.5|199980.9|199830.9|199925.2|199775.2|446
1608594900000|2020-12-21 23:55:00|199928|199778|200041.1|199891.1|200056.3|199906.3|199928|199778|468
1608595200000|2020-12-22 00:00:00|200040.3|199890.3|199973.6|199823.6|200055.1|199905.1|199960.4|199810.4|608
1608595500000|2020-12-22 00:05:00|199973.2|199823.2|199918.7|199768.7|199988|199838|199904.1|199754.1|480
1608595800000|2020-12-22 00:10:00|199927.4|199777.4|199817.9|199667.9|199927.4|199777.4|199803.1|199653.1|622
1608596100000|2020-12-22 00:15:00|199819.3|199669.3|199883.5|199733.5|199893.8|199743.8|199813.2|199663.2|530
1608596400000|2020-12-22 00:20:00|199883.7|199733.7|200088.8|199938.8|200089.6|199939.6|199854.8|199704.8|547
1608596700000|2020-12-22 00:25:00|200089.5|199939.5|200159.5|200009.5|200162.4|200012.4|200081.4|199931.4|504
1608597000000|2020-12-22 00:30:00|200159.4|200009.4|200240.9|200090.9|200267.5|200117.5|200094.2|199944.2|698
1608597300000|2020-12-22 00:35:00|200241.2|200091.2|200205.9|200055.9|200264|200114|200199.3|200049.3|513
1608597600000|2020-12-22 00:40:00|200209.4|200059.4|200257.7|200107.7|200272.4|200122.4|200152.6|200002.6|466
1608597900000|2020-12-22 00:45:00|200244.9|200094.9|200333.5|200183.5|200350.8|200200.8|200207.9|200057.9|707
1608598200000|2020-12-22 00:50:00|200335.5|200185.5|200504.2|200354.2|200507.1|200357.1|200310.7|200160.7|646
1608598500000|2020-12-22 00:55:00|200520.7|200370.7|200384|200234|200526.4|200376.4|200360.4|200210.4|720
1608598800000|2020-12-22 01:00:00|200387|200237|200269.7|200119.7|200393.8|200243.8|200241.2|200091.2|623
1608599100000|2020-12-22 01:05:00|200266.3|200116.3|200272.4|200122.4|200323|200173|200210.5|200060.5|686
1608599400000|2020-12-22 01:10:00|200272.2|200122.2|200282.7|200132.7|200360.3|200210.3|200269.7|200119.7|612
1608599700000|2020-12-22 01:15:00|200285.1|200135.1|200259.4|200109.4|200288.8|200138.8|200251.4|200101.4|637
1608600000000|2020-12-22 01:20:00|200253.9|200103.9|200246.4|200096.4|200319|200169|200203.2|200053.2|567
1608600300000|2020-12-22 01:25:00|200246.2|200096.2|200125.6|199975.6|200282.3|200132.3|200114.6|199964.6|687
1608600600000|2020-12-22 01:30:00|200140.2|199990.2|200166.8|200016.8|200212.2|200062.2|200080.7|199930.7|785
1608600900000|2020-12-22 01:35:00|200164.6|200014.6|200278.8|200128.8|200297.2|200147.2|200150.8|200000.8|664
1608601200000|2020-12-22 01:40:00|200277.6|200127.6|200296|200146|200309.4|200159.4|200219.2|200069.2|615
1608601500000|2020-12-22 01:45:00|200295.3|200145.3|200280.2|200130.2|200316.9|200166.9|200239.6|200089.6|712
1608601800000|2020-12-22 01:50:00|200279.9|200129.9|200420.4|200270.4|200424.9|200274.9|200228.5|200078.5|614
1608602100000|2020-12-22 01:55:00|200416|200266|200439.3|200289.3|200457.3|200307.3|200384.7|200234.7|676
1608602400000|2020-12-22 02:00:00|200439.4|200289.4|200353.6|200203.6|200482.9|200332.9|200323.3|200173.3|724
1608602700000|2020-12-22 02:05:00|200360.1|200210.1|200285.3|200135.3|200366.3|200216.3|200263.8|200113.8|666
1608603000000|2020-12-22 02:10:00|200285.8|200135.8|200284.9|200134.9|200350.3|200200.3|200250|200100|661
1608603300000|2020-12-22 02:15:00|200280.1|200130.1|200323|200173|200356.7|200206.7|200260.5|200110.5|639
1608603600000|2020-12-22 02:20:00|200324.9|200174.9|200350.6|200200.6|200359.2|200209.2|200280.8|200130.8|659
1608603900000|2020-12-22 02:25:00|200351.3|200201.3|200340.3|200190.3|200353.3|200203.3|200331.1|200181.1|642
1608604200000|2020-12-22 02:30:00|200337.2|200187.2|200248.7|200098.7|200340.4|200190.4|200238.4|200088.4|642
1608604500000|2020-12-22 02:35:00|200244.2|200094.2|200196.3|200046.3|200252.8|200102.8|200153.2|200003.2|664
1608604800000|2020-12-22 02:40:00|200195.9|200045.9|200241.4|200091.4|200278.5|200128.5|200194.2|200044.2|604
1608605100000|2020-12-22 02:45:00|200242.2|200092.2|200153.5|200003.5|200271.5|200121.5|200138|199988|652
1608605400000|2020-12-22 02:50:00|200153.7|200003.7|200169.8|200019.8|200192.2|200042.2|200142.3|199992.3|484
1608605700000|2020-12-22 02:55:00|200170.5|200020.5|200130.4|199980.4|200200.1|200050.1|200126.6|199976.6|630
1608606000000|2020-12-22 03:00:00|200129.1|199979.1|200216.8|200066.8|200224.7|200074.7|200113.5|199963.5|555
1608606300000|2020-12-22 03:05:00|200214.9|200064.9|200304.8|200154.8|200355.9|200205.9|200214.1|200064.1|639
1608606600000|2020-12-22 03:10:00|200303.7|200153.7|200420.6|200270.6|200442.3|200292.3|200297.9|200147.9|633
1608606900000|2020-12-22 03:15:00|200408.5|200258.5|200635.7|200485.7|200687.7|200537.7|200404.7|200254.7|678
1608607200000|2020-12-22 03:20:00|200634.8|200484.8|200757.3|200607.3|200786.7|200636.7|200556.7|200406.7|722
1608607500000|2020-12-22 03:25:00|200756.8|200606.8|200718.7|200568.7|200769.2|200619.2|200702|200552|629
1608607800000|2020-12-22 03:30:00|200715.1|200565.1|200688.6|200538.6|200761.4|200611.4|200682.4|200532.4|570
1608608100000|2020-12-22 03:35:00|200686.8|200536.8|200837.3|200687.3|200908.3|200758.3|200686.8|200536.8|650
1608608400000|2020-12-22 03:40:00|200837|200687|200689.8|200539.8|200853.6|200703.6|200686|200536|581
1608608700000|2020-12-22 03:45:00|200689.4|200539.4|200718|200568|200752.9|200602.9|200684.6|200534.6|551
1608609000000|2020-12-22 03:50:00|200713.5|200563.5|200679.8|200529.8|200721.1|200571.1|200662.8|200512.8|530
1608609300000|2020-12-22 03:55:00|200679.5|200529.5|200728.5|200578.5|200740.5|200590.5|200663.2|200513.2|618
1608609600000|2020-12-22 04:00:00|200727.4|200577.4|200747.9|200597.9|200789.1|200639.1|200705.8|200555.8|563
1608609900000|2020-12-22 04:05:00|200748.5|200598.5|200780.4|200630.4|200795|200645|200733.9|200583.9|576
1608610200000|2020-12-22 04:10:00|200780.9|200630.9|200741.3|200591.3|200780.9|200630.9|200736.9|200586.9|587
1608610500000|2020-12-22 04:15:00|200741.6|200591.6|200837.1|200687.1|200864.5|200714.5|200695.7|200545.7|679
1608610800000|2020-12-22 04:20:00|200835|200685|200809.3|200659.3|200871.1|200721.1|200808.2|200658.2|661
1608611100000|2020-12-22 04:25:00|200810.3|200660.3|200852.2|200702.2|200871.7|200721.7|200790|200640|555
1608611400000|2020-12-22 04:30:00|200852.3|200702.3|200855.8|200705.8|200875.9|200725.9|200822.8|200672.8|641
1608611700000|2020-12-22 04:35:00|200856.3|200706.3|200867.8|200717.8|200920.7|200770.7|200846.8|200696.8|600
1608612000000|2020-12-22 04:40:00|200867.9|200717.9|200912.4|200762.4|200912.4|200762.4|200839.4|200689.4|491
1608612300000|2020-12-22 04:45:00|200912|200762|201107.7|200957.7|201128.1|200978.1|200903.1|200753.1|621
1608612600000|2020-12-22 04:50:00|201108.8|200958.8|201023.7|200873.7|201127.9|200977.9|201019.6|200869.6|659
1608612900000|2020-12-22 04:55:00|201023.9|200873.9|201021.3|200871.3|201038.3|200888.3|200977.5|200827.5|534
1608613200000|2020-12-22 05:00:00|201022.5|200872.5|201117.4|200967.4|201234.6|201084.6|200998.7|200848.7|771
1608613500000|2020-12-22 05:05:00|201118.9|200968.9|201045.8|200895.8|201163.7|201013.7|201043.4|200893.4|727
1608613800000|2020-12-22 05:10:00|201043.2|200893.2|201152.8|201002.8|201163.7|201013.7|201041.8|200891.8|735
1608614100000|2020-12-22 05:15:00|201154|201004|201247.5|201097.5|201265.5|201115.5|201125.3|200975.3|712
1608614400000|2020-12-22 05:20:00|201247.7|201097.7|201329.6|201179.6|201332.3|201182.3|201228.9|201078.9|675
1608614700000|2020-12-22 05:25:00|201329|201179|201283.1|201133.1|201346.8|201196.8|201279.2|201129.2|779
1608615000000|2020-12-22 05:30:00|201283.8|201133.8|201249.9|201099.9|201347.6|201197.6|201216.4|201066.4|699
1608615300000|2020-12-22 05:35:00|201248.6|201098.6|201284.8|201134.8|201315.4|201165.4|201219.2|201069.2|612
1608615600000|2020-12-22 05:40:00|201285.1|201135.1|201293.4|201143.4|201317|201167|201249.9|201099.9|550
1608615900000|2020-12-22 05:45:00|201293.8|201143.8|201432.6|201282.6|201458.7|201308.7|201293.8|201143.8|590
1608616200000|2020-12-22 05:50:00|201435.2|201285.2|201279.3|201129.3|201474|201324|201251.8|201101.8|629
1608616500000|2020-12-22 05:55:00|201281.2|201131.2|201340.2|201190.2|201342.3|201192.3|201202.3|201052.3|649
1608616800000|2020-12-22 06:00:00|201342.3|201192.3|201361.9|201211.9|201430.6|201280.6|201309.3|201159.3|766
1608617100000|2020-12-22 06:05:00|201363.2|201213.2|201358.8|201208.8|201436.8|201286.8|201349.4|201199.4|744
1608617400000|2020-12-22 06:10:00|201357.6|201207.6|201235.5|201085.5|201387.9|201237.9|201234.1|201084.1|691
1608617700000|2020-12-22 06:15:00|201238|201088|201161.4|201011.4|201271.5|201121.5|201161.4|201011.4|812
1608618000000|2020-12-22 06:20:00|201169|201019|201172|201022|201211|201061|201144.1|200994.1|679
1608618300000|2020-12-22 06:25:00|201173.3|201023.3|201209.3|201059.3|201247.8|201097.8|201160.2|201010.2|723
1608618600000|2020-12-22 06:30:00|201202.9|201052.9|201243.3|201093.3|201276.5|201126.5|201194.5|201044.5|658
1608618900000|2020-12-22 06:35:00|201242.7|201092.7|201312.1|201162.1|201322.3|201172.3|201238.5|201088.5|512
1608619200000|2020-12-22 06:40:00|201310.8|201160.8|201321.7|201171.7|201332.2|201182.2|201192.7|201042.7|700
1608619500000|2020-12-22 06:45:00|201320.9|201170.9|201464.4|201314.4|201481.8|201331.8|201306.8|201156.8|793
1608619800000|2020-12-22 06:50:00|201457.7|201307.7|201491.2|201341.2|201540.9|201390.9|201440.2|201290.2|730
1608620100000|2020-12-22 06:55:00|201492.6|201342.6|201508|201358|201547.9|201397.9|201435.9|201285.9|808
1608620400000|2020-12-22 07:00:00|201508.5|201358.5|201536.8|201386.8|201606.8|201456.8|201387.3|201237.3|880
1608620700000|2020-12-22 07:05:00|201537.7|201387.7|201397.2|201247.2|201677.1|201527.1|201312|201162|870
1608621000000|2020-12-22 07:10:00|201398.1|201248.1|201306.2|201156.2|201405.4|201255.4|201218.7|201068.7|853
1608621300000|2020-12-22 07:15:00|201305.7|201155.7|201290.8|201140.8|201371.5|201221.5|201176.9|201026.9|886
1608621600000|2020-12-22 07:20:00|201290.6|201140.6|201253.8|201103.8|201345.9|201195.9|201213.4|201063.4|927
1608621900000|2020-12-22 07:25:00|201255|201105|201292.3|201142.3|201335.1|201185.1|201221.5|201071.5|873
1608622200000|2020-12-22 07:30:00|201295.3|201145.3|201117.1|200967.1|201376.1|201226.1|201049.6|200899.6|1002
1608622500000|2020-12-22 07:35:00|201117.8|200967.8|201197.2|201047.2|201243.3|201093.3|201117.8|200967.8|867
1608622800000|2020-12-22 07:40:00|201197.3|201047.3|201063.4|200913.4|201208.5|201058.5|201012.3|200862.3|861
1608623100000|2020-12-22 07:45:00|201062.5|200912.5|200877.7|200727.7|201092.6|200942.6|200816.3|200666.3|830
1608623400000|2020-12-22 07:50:00|200877.4|200727.4|200871.6|200721.6|200932|200782|200752.8|200602.8|719
1608623700000|2020-12-22 07:55:00|200873.1|200723.1|201177.7|201027.7|201210.3|201060.3|200868.3|200718.3|882
1608624000000|2020-12-22 08:00:00|201178.6|201028.6|201545.4|201395.4|201629.8|201479.8|201174.1|201024.1|978
1608624300000|2020-12-22 08:05:00|201549|201399|201284.3|201134.3|201601.1|201451.1|201257.2|201107.2|937
1608624600000|2020-12-22 08:10:00|201284.5|201134.5|201244.9|201094.9|201310.3|201160.3|201196.4|201046.4|852
1608624900000|2020-12-22 08:15:00|201245.6|201095.6|201421.6|201271.6|201439.4|201289.4|201245.6|201095.6|848
1608625200000|2020-12-22 08:20:00|201420.4|201270.4|201473.2|201323.2|201498|201348|201352.4|201202.4|880
1608625500000|2020-12-22 08:25:00|201473|201323|201512.6|201362.6|201588.5|201453.9|201342.2|201192.2|873
1608625800000|2020-12-22 08:30:00|201505.4|201355.4|201160.1|201010.1|201508.7|201358.7|201132.8|200982.8|861
1608626100000|2020-12-22 08:35:00|201159.3|201009.3|201143.5|200993.5|201186|201036|201088.2|200938.2|889
1608626400000|2020-12-22 08:40:00|201145.7|200995.7|201053.4|200903.4|201186.6|201036.6|201035.9|200885.9|849
1608626700000|2020-12-22 08:45:00|201053.8|200903.8|200891.5|200741.5|201070.5|200920.5|200813.6|200663.6|876
1608627000000|2020-12-22 08:50:00|200893.8|200743.8|200876.1|200726.1|200897.6|200747.6|200775.3|200625.3|714
1608627300000|2020-12-22 08:55:00|200875.5|200725.5|200879.7|200729.7|200923.1|200773.1|200799.4|200649.4|783
1608627600000|2020-12-22 09:00:00|200879.9|200729.9|200750.4|200600.4|200955.4|200805.4|200716.4|200566.4|803
1608627900000|2020-12-22 09:05:00|200749.8|200599.8|200590.4|200440.4|200835|200685|200578.7|200428.7|768
1608628200000|2020-12-22 09:10:00|200590.5|200440.5|200597.8|200447.8|200695.7|200545.7|200547|200397|811
1608628500000|2020-12-22 09:15:00|200602.1|200452.1|200843.5|200693.5|200871.2|200721.2|200578|200428|790
1608628800000|2020-12-22 09:20:00|200843.6|200693.6|200862.8|200712.8|200900.6|200750.6|200757.5|200607.5|776
1608629100000|2020-12-22 09:25:00|200838.7|200688.7|200938.2|200788.2|200985.6|200835.6|200781|200631|778
1608629400000|2020-12-22 09:30:00|200938.5|200788.5|200894.7|200744.7|200991.4|200841.4|200822.3|200672.3|780
1608629700000|2020-12-22 09:35:00|200897.6|200747.6|200813|200663|200999.1|200849.1|200808.3|200658.3|791
1608630000000|2020-12-22 09:40:00|200811.6|200661.6|200871.9|200721.9|200912.4|200762.4|200725.9|200575.9|768
1608630300000|2020-12-22 09:45:00|200871.8|200721.8|200928.9|200778.9|201038.7|200888.7|200848.7|200698.7|836
1608630600000|2020-12-22 09:50:00|200928.5|200778.5|201096.9|200946.9|201119.8|200969.8|200906.9|200756.9|752
1608630900000|2020-12-22 09:55:00|201098.4|200948.4|201224.3|201074.3|201248.4|201098.4|201031.8|200881.8|865
1608631200000|2020-12-22 10:00:00|201232.7|201082.7|201154.7|201004.7|201312.9|201162.9|201153.5|201003.5|947
1608631500000|2020-12-22 10:05:00|201154.5|201004.5|200990.2|200840.2|201203.8|201053.8|200936.5|200786.5|857
1608631800000|2020-12-22 10:10:00|200990.5|200840.5|200952.4|200802.4|201083.2|200933.2|200904.4|200754.4|841
1608632100000|2020-12-22 10:15:00|200955.5|200805.5|200862.1|200712.1|201032.1|200882.1|200823.4|200673.4|735
1608632400000|2020-12-22 10:20:00|200862.7|200712.7|200986.3|200836.3|201016.2|200866.2|200843.2|200693.2|773
1608632700000|2020-12-22 10:25:00|200985.3|200835.3|200997.7|200847.7|201012.4|200862.4|200914.4|200764.4|742
1608633000000|2020-12-22 10:30:00|200994.9|200844.9|200974.7|200824.7|201020.9|200870.9|200915.4|200765.4|770
1608633300000|2020-12-22 10:35:00|200975.1|200825.1|200909.3|200759.3|200976.7|200826.7|200841.6|200691.6|758
1608633600000|2020-12-22 10:40:00|200911.6|200761.6|200881.3|200731.3|200948.5|200798.5|200873.2|200723.2|717
1608633900000|2020-12-22 10:45:00|200880|200730|200804.6|200654.6|200963.7|200813.7|200756.1|200606.1|789
1608634200000|2020-12-22 10:50:00|200811.4|200661.4|200915.5|200765.5|200915.5|200765.5|200678|200528|911
1608634500000|2020-12-22 10:55:00|200911.9|200761.9|200707.7|200557.7|200912.7|200762.7|200707.7|200557.7|822
1608634800000|2020-12-22 11:00:00|200709.1|200559.1|200799.5|200649.5|200866.6|200716.6|200709.1|200559.1|830
1608635100000|2020-12-22 11:05:00|200801.6|200651.6|200762|200612|200802.2|200652.2|200678.4|200528.4|851
1608635400000|2020-12-22 11:10:00|200763.5|200613.5|200746.5|200596.5|200814.8|200664.8|200657.2|200507.2|727
1608635700000|2020-12-22 11:15:00|200747.2|200597.2|200743.1|200593.1|200844.3|200694.3|200741.8|200591.8|716
1608636000000|2020-12-22 11:20:00|200743.9|200593.9|200670.6|200520.6|200808.2|200658.2|200638.4|200488.4|791
1608636300000|2020-12-22 11:25:00|200669.7|200519.7|200845|200695|200868.4|200718.4|200667.9|200517.9|626
1608636600000|2020-12-22 11:30:00|200844.9|200694.9|200956.2|200806.2|201016.6|200866.6|200839.2|200689.2|758
1608636900000|2020-12-22 11:35:00|200960.2|200810.2|201140.8|200990.8|201141|200991|200950.1|200800.1|756
1608637200000|2020-12-22 11:40:00|201140.9|200990.9|200958.6|200808.6|201148|200998|200923.2|200803.8|742
1608637500000|2020-12-22 11:45:00|200957.9|200807.9|200963|200813|201042.2|200892.2|200927.8|200777.8|805
1608637800000|2020-12-22 11:50:00|200964.6|200814.6|200965|200815|201032.6|200882.6|200931.5|200781.5|761
1608638100000|2020-12-22 11:55:00|200962.7|200812.7|200839.9|200689.9|201038.2|200888.2|200833.3|200683.3|789
1608638400000|2020-12-22 12:00:00|200838.5|200688.5|200783.7|200633.7|200876.6|200726.6|200731.2|200581.2|789
1608638700000|2020-12-22 12:05:00|200785.3|200635.3|200669.1|200519.1|200912.5|200762.5|200525.4|200375.4|862
1608639000000|2020-12-22 12:10:00|200670.1|200520.1|200719.4|200569.4|200760.6|200610.6|200545.1|200395.1|813
1608639300000|2020-12-22 12:15:00|200718.1|200568.1|200768.2|200618.2|200799|200649|200668.3|200518.3|747
1608639600000|2020-12-22 12:20:00|200764.7|200614.7|200712.2|200562.2|200875.4|200725.4|200703.9|200553.9|771
1608639900000|2020-12-22 12:25:00|200712.1|200562.1|200775.1|200625.1|200870.6|200720.6|200710.1|200560.1|657
1608640200000|2020-12-22 12:30:00|200798.3|200648.3|200610.8|200460.8|200840.9|200690.9|200550|200434.6|828
1608640500000|2020-12-22 12:35:00|200610.7|200460.7|200469.6|200319.6|200610.7|200460.7|200438.6|200288.6|727
1608640800000|2020-12-22 12:40:00|200469.1|200319.1|200477.8|200327.8|200610.3|200473.4|200461.2|200311.2|620
1608641100000|2020-12-22 12:45:00|200479.8|200329.8|200499.9|200349.9|200578.9|200479.8|200409.5|200310.9|644
1608641400000|2020-12-22 12:50:00|200501.8|200351.8|200295.2|200145.2|200502.4|200352.4|200249.9|200121.9|684
1608641700000|2020-12-22 12:55:00|200295.4|200145.4|200428.3|200278.3|200441.2|200310|200267|200117|664
1608642000000|2020-12-22 13:00:00|200429.9|200279.9|200238.4|200088.4|200456.2|200306.2|200232.1|200082.1|845
1608642300000|2020-12-22 13:05:00|200234.7|200084.7|200291.8|200141.8|200369.1|200219.1|200160.6|200010.6|755
1608642600000|2020-12-22 13:10:00|200288.7|200138.7|200206.4|200056.4|200295|200145|200104|199954|710
1608642900000|2020-12-22 13:15:00|200206.7|200056.7|200138|199988|200236.8|200086.8|200021.6|199871.6|702
1608643200000|2020-12-22 13:20:00|200155.9|200005.9|200167.1|200017.1|200218.1|200094.5|200084.3|199974.1|638
1608643500000|2020-12-22 13:25:00|200166.5|200016.5|200036.8|199886.8|200173.9|200023.9|199965.3|199791.1|603
1608643800000|2020-12-22 13:30:00|200035|199885|199999.7|199849.7|200170.6|199931.1|199936.5|199786.5|780
1608644100000|2020-12-22 13:35:00|200002|199852|200052.6|199902.6|200134.2|199984.2|199959.1|199809.1|793
1608644400000|2020-12-22 13:40:00|200053.7|199903.7|199921.3|199771.3|200161.9|200021.9|199896.5|199746.5|818
1608644700000|2020-12-22 13:45:00|199916.1|199766.1|199959.4|199809.4|200074.2|199924.2|199761.1|199611.1|814
1608645000000|2020-12-22 13:50:00|199963.7|199813.7|200067.9|199917.9|200163.3|200013.3|199961.6|199811.6|801
1608645300000|2020-12-22 13:55:00|200086.2|199936.2|200066.9|199916.9|200111.3|199969|199997|199847|753
1608645600000|2020-12-22 14:00:00|200068.8|199918.8|200021.5|199971.5|200203.6|200053.6|200004.7|199871.7|719
1608645900000|2020-12-22 14:05:00|200021.1|199971.1|200104.1|199954.1|200265.8|200115.8|200019.5|199869.5|760
1608646200000|2020-12-22 14:10:00|200104.5|199954.5|200056.3|199906.3|200243.9|200118.7|200050.7|199904.4|816
1608646500000|2020-12-22 14:15:00|200056.1|199906.1|200171|200021|200173.5|200023.5|199985.8|199835.8|833
1608646800000|2020-12-22 14:20:00|200170.5|200020.5|200231.6|200081.6|200250.7|200100.7|200091.3|199941.3|840
1608647100000|2020-12-22 14:25:00|200224.8|200074.8|200455.4|200305.4|200494.1|200344.1|200218.2|200068.2|810
1608647400000|2020-12-22 14:30:00|200442|200292|200495.1|200345.1|200555.2|200405.2|200427.3|200277.3|1047
1608647700000|2020-12-22 14:35:00|200499.5|200349.5|200460.4|200310.4|200543.5|200430.7|200353.8|200239.2|990
1608648000000|2020-12-22 14:40:00|200458.9|200308.9|200813|200663|200813.4|200691.2|200440.2|200290.2|980
1608648300000|2020-12-22 14:45:00|200816.9|200666.9|200721.5|200571.5|200834.8|200684.8|200570.7|200420.7|988
1608648600000|2020-12-22 14:50:00|200722.6|200572.6|200825|200675|200931.3|200819.5|200684.7|200534.7|941
1608648900000|2020-12-22 14:55:00|200824|200674|200963.6|200813.6|201022.6|200872.6|200763.6|200613.6|814
1608649200000|2020-12-22 15:00:00|200964.6|200814.6|200890.7|200740.7|201080.5|200930.5|200837.4|200687.4|988
1608649500000|2020-12-22 15:05:00|200894.3|200744.3|200704.9|200554.9|200901|200751|200632.7|200482.7|944
1608649800000|2020-12-22 15:10:00|200701.9|200551.9|201187.9|201037.9|201235.5|201085.5|200699.6|200549.6|1035
1608650100000|2020-12-22 15:15:00|201191.8|201041.8|201093.8|200943.8|201239.8|201089.8|201025.5|200875.5|996
1608650400000|2020-12-22 15:20:00|201096.7|200946.7|200912.2|200762.2|201130.1|200992.5|200895.5|200745.5|932
1608650700000|2020-12-22 15:25:00|200907.9|200757.9|200632.2|200482.2|200941.2|200791.2|200623.5|200473.5|805
1608651000000|2020-12-22 15:30:00|200634.3|200484.3|200591.4|200441.4|200751.4|200601.4|200583.4|200433.4|825
1608651300000|2020-12-22 15:35:00|200592.6|200442.6|200396.7|200246.7|200612.5|200462.5|200350.1|200200.1|882
1608651600000|2020-12-22 15:40:00|200397.1|200247.1|200353.5|200203.5|200421|200271|200302.1|200152.1|882
1608651900000|2020-12-22 15:45:00|200343.9|200193.9|200595.1|200445.1|200597.2|200493.5|200328|200178|944
1608652200000|2020-12-22 15:50:00|200594.7|200444.7|200702.8|200552.8|200741.8|200624.2|200592.3|200442.3|876
1608652500000|2020-12-22 15:55:00|200704.1|200554.1|200808.7|200658.7|200960.7|200810.7|200700.9|200550.9|1063
1608652800000|2020-12-22 16:00:00|200806.6|200656.6|200754.8|200604.8|201008.5|200858.5|200741.3|200604.8|1052
1608653100000|2020-12-22 16:05:00|200756.1|200606.1|200790.6|200640.6|200843.7|200693.7|200637.3|200487.3|915
1608653400000|2020-12-22 16:10:00|200789.6|200639.6|200592.7|200442.7|200797.3|200647.3|200589|200439|913
1608653700000|2020-12-22 16:15:00|200595.3|200445.3|200265.9|200115.9|200603.1|200453.1|200264.8|200114.8|970
1608654000000|2020-12-22 16:20:00|200264.6|200114.6|200467.6|200317.6|200554.7|200404.7|200264.6|200114.6|894
1608654300000|2020-12-22 16:25:00|200475.4|200325.4|200638.6|200488.6|200703.6|200583.3|200430|200316.3|908
1608654600000|2020-12-22 16:30:00|200636.9|200486.9|200764|200614|200861.9|200759.9|200585.3|200435.3|907
1608654900000|2020-12-22 16:35:00|200767|200617|201000|200850|201119.7|200969.7|200766.9|200616.9|953
1608655200000|2020-12-22 16:40:00|200989.5|200839.5|201152.3|201002.3|201179|201054.9|200904.5|200754.5|893
1608655500000|2020-12-22 16:45:00|201107.3|200957.3|200852.2|200702.2|201188.9|201038.9|200803.1|200653.1|953
1608655800000|2020-12-22 16:50:00|200851.9|200701.9|200608.5|200458.5|200896.5|200746.5|200595.9|200453.4|952
1608656100000|2020-12-22 16:55:00|200612.4|200462.4|200666.3|200516.3|200747.6|200597.6|200592|200442|926
1608656400000|2020-12-22 17:00:00|200670.1|200520.1|200478.9|200328.9|200734.4|200605.9|200390.7|200240.7|947
1608656700000|2020-12-22 17:05:00|200478.7|200328.7|200641.5|200491.5|200710|200590.9|200468.5|200325.5|786
1608657000000|2020-12-22 17:10:00|200639.9|200489.9|200602.9|200452.9|200657.4|200507.4|200457.2|200312.6|881
1608657300000|2020-12-22 17:15:00|200610.1|200460.1|200628.7|200478.7|200670.2|200520.2|200527.8|200423|873
1608657600000|2020-12-22 17:20:00|200642.9|200492.9|200696.9|200546.9|200767.8|200617.8|200569.8|200426.3|886
1608657900000|2020-12-22 17:25:00|200696.7|200546.7|200831.6|200681.6|200831.6|200693.9|200634.7|200492.9|774
1608658200000|2020-12-22 17:30:00|200831.2|200681.2|200870.1|200720.1|200904.2|200768.7|200732.2|200585.7|728
1608658500000|2020-12-22 17:35:00|200862.1|200712.1|200819.2|200669.2|200862.9|200712.9|200698.2|200548.2|679
1608658800000|2020-12-22 17:40:00|200821.5|200671.5|200924.3|200774.3|200995.2|200899.6|200748.2|200602|718
1608659100000|2020-12-22 17:45:00|200945.3|200795.3|200840.6|200690.6|200963.4|200854.4|200804.7|200663.5|788
1608659400000|2020-12-22 17:50:00|200843.7|200693.7|200970.9|200820.9|201002.5|200853.1|200820.8|200670.8|778
1608659700000|2020-12-22 17:55:00|200956.8|200806.8|201010.9|200860.9|201039.6|200934.9|200896.6|200760.4|786
1608660000000|2020-12-22 18:00:00|201006.7|200856.7|201167.3|201017.3|201179.6|201029.6|200990|200851.5|675
1608660300000|2020-12-22 18:05:00|201167.5|201017.5|201157.2|201007.2|201260.6|201110.6|201087.6|200989.3|672
1608660600000|2020-12-22 18:10:00|201155.4|201005.4|201232.9|201082.9|201244.8|201094.8|201145.3|200995.3|712
1608660900000|2020-12-22 18:15:00|201232.1|201082.1|201285.1|201135.1|201296.8|201146.8|201159.6|201067.1|636
1608661200000|2020-12-22 18:20:00|201285.7|201135.7|201243.4|201093.4|201299.7|201149.7|201234.9|201084.9|665
1608661500000|2020-12-22 18:25:00|201243.3|201093.3|201284.5|201134.5|201305|201195.5|201167.9|201041.7|623
1608661800000|2020-12-22 18:30:00|201284|201134|201261.3|201211.3|201330.5|201214.9|201227.4|201115.5|653
1608662100000|2020-12-22 18:35:00|201261|201211|201444.5|201294.5|201482.5|201341.5|201226.7|201126.4|676
1608662400000|2020-12-22 18:40:00|201447.3|201297.3|201610|201460|201617.5|201508|201445.2|201295.2|692
1608662700000|2020-12-22 18:45:00|201612.7|201462.7|201839.5|201689.5|201860.1|201748|201525.6|201410.9|676
1608663000000|2020-12-22 18:50:00|201839.3|201689.3|201667.4|201517.4|201940|201793.4|201600.4|201489.2|723
1608663300000|2020-12-22 18:55:00|201650.6|201500.6|201674.9|201624.9|201751.8|201633|201559.4|201409.4|756
1608663600000|2020-12-22 19:00:00|201678.5|201628.5|201667.6|201617.6|201788.8|201676.8|201659.2|201550.2|627
1608663900000|2020-12-22 19:05:00|201667.3|201617.3|201472.2|201322.2|201702.3|201618.6|201442.5|201296.9|697
1608664200000|2020-12-22 19:10:00|201474.7|201324.7|201388.8|201238.8|201490.4|201340.4|201331|201189.8|660
1608664500000|2020-12-22 19:15:00|201389|201239|201357.4|201207.4|201474.8|201366.4|201306.4|201190.1|605
1608664800000|2020-12-22 19:20:00|201356.1|201206.1|201511.3|201361.3|201599.9|201475.3|201352|201202|685
1608665100000|2020-12-22 19:25:00|201462.3|201412.3|201555.9|201405.9|201651.6|201501.6|201462.3|201355.7|722
1608665400000|2020-12-22 19:30:00|201556.3|201406.3|201451.9|201301.9|201560.7|201410.7|201450.5|201300.5|668
1608665700000|2020-12-22 19:35:00|201452|201302|201564.7|201414.7|201571.1|201421.1|201450|201300|697
1608666000000|2020-12-22 19:40:00|201564.1|201414.1|201403.5|201253.5|201566.6|201442.9|201401|201251|741
1608666300000|2020-12-22 19:45:00|201421.9|201271.9|201341.7|201191.7|201467.8|201367.6|201291.4|201176.8|689
1608666600000|2020-12-22 19:50:00|201341.4|201191.4|201519.9|201369.9|201569.4|201419.4|201331.8|201181.8|643
1608666900000|2020-12-22 19:55:00|201520.3|201370.3|201431.5|201281.5|201616.7|201466.7|201371.2|201270.5|863
1608667200000|2020-12-22 20:00:00|201427.9|201277.9|201507.2|201357.2|201524.8|201383.6|201367.2|201217.2|748
1608667500000|2020-12-22 20:05:00|201506.3|201356.3|201653.5|201503.5|201674.8|201524.8|201501.9|201351.9|662
1608667800000|2020-12-22 20:10:00|201656.9|201506.9|201709|201559|201778.6|201628.6|201630.9|201480.9|782
1608668100000|2020-12-22 20:15:00|201710.1|201560.1|201737.9|201587.9|201746.9|201596.9|201634.7|201484.7|716
1608668400000|2020-12-22 20:20:00|201741.1|201591.1|201829.7|201679.7|201845.3|201695.3|201702.8|201552.8|778
1608668700000|2020-12-22 20:25:00|201831.2|201681.2|201757.5|201607.5|201836.7|201686.7|201673|201523|722
1608669000000|2020-12-22 20:30:00|201761.7|201611.7|201649.2|201499.2|201794.3|201644.3|201644.8|201494.8|729
1608669300000|2020-12-22 20:35:00|201649.6|201499.6|201759.8|201609.8|201770.7|201620.7|201645.9|201495.9|701
1608669600000|2020-12-22 20:40:00|201752.3|201602.3|201853.9|201703.9|201888.1|201738.1|201751|201601|782
1608669900000|2020-12-22 20:45:00|201854.9|201704.9|201808.6|201658.6|201877.3|201727.3|201673.1|201523.1|874
1608670200000|2020-12-22 20:50:00|201810.9|201660.9|201829.2|201679.2|201861.7|201711.7|201710.7|201560.7|864
1608670500000|2020-12-22 20:55:00|201824.5|201674.5|201749.4|201599.4|201824.5|201674.5|201702.2|201552.2|889
1608670800000|2020-12-22 21:00:00|201730.9|201580.9|201712.5|201562.5|201754.4|201604.4|201581.7|201431.7|705
1608671100000|2020-12-22 21:05:00|201709.8|201559.8|201651.1|201501.1|201718.9|201568.9|201588.1|201438.1|614
1608671400000|2020-12-22 21:10:00|201652.1|201502.1|201605.3|201455.3|201729.4|201579.4|201599.3|201449.3|497
1608671700000|2020-12-22 21:15:00|201605.6|201455.6|201646|201496|201651.7|201534.1|201584.1|201442.7|330
1608672000000|2020-12-22 21:20:00|201647.9|201497.9|201651.5|201501.5|201680.6|201530.6|201636.5|201486.5|344
1608672300000|2020-12-22 21:25:00|201653.7|201503.7|201575|201425|201656.9|201506.9|201559.8|201409.8|361
1608672600000|2020-12-22 21:30:00|201571.1|201421.1|201598.2|201448.2|201639.7|201489.7|201567.2|201417.2|495
1608672900000|2020-12-22 21:35:00|201602.9|201452.9|201492|201342|201603.4|201453.4|201465.4|201315.4|425
1608673200000|2020-12-22 21:40:00|201491|201341|201455.1|201305.1|201520|201370|201448.4|201298.4|306
1608673500000|2020-12-22 21:45:00|201436.6|201286.6|201436.8|201286.8|201462.1|201312.1|201427.4|201277.4|281
1608673800000|2020-12-22 21:50:00|201437|201287|201391.9|201241.9|201463.6|201313.6|201386|201236|317
1608674100000|2020-12-22 21:55:00|201393.4|201243.4|201440.7|201290.7|201470.3|201320.3|201390.2|201240.2|431
1608674400000|2020-12-22 22:00:00|201509.6|201193|201506.4|201187.4|201534.6|201231.4|201456.8|201137.8|55
1608674700000|2020-12-22 22:05:00|201507.6|201188.6|201517.4|201198.4|201559.5|201240.5|201431.9|201112.9|183
1608675000000|2020-12-22 22:10:00|201523.7|201204.7|201504.3|201185.3|201561.5|201242.5|201461.6|201142.6|284
1608675300000|2020-12-22 22:15:00|201504.5|201185.5|201493|201174|201549.1|201230.1|201421.7|201102.7|298
1608675600000|2020-12-22 22:20:00|201492.9|201173.9|201578.1|201259.1|201609.4|201290.4|201408.3|201089.3|207
1608675900000|2020-12-22 22:25:00|201560.8|201241.8|201576.5|201257.5|201611.1|201292.1|201473.9|201154.9|233
1608676200000|2020-12-22 22:30:00|201587|201268|201531.4|201212.4|201606.7|201287.7|201526.1|201207.1|326
1608676500000|2020-12-22 22:35:00|201554.6|201235.6|201589.4|201270.4|201616.4|201297.4|201512.1|201193.1|190
1608676800000|2020-12-22 22:40:00|201587.2|201268.2|201596|201277|201612.6|201293.6|201569.5|201250.5|219
1608677100000|2020-12-22 22:45:00|201584.2|201265.2|201560.3|201241.3|201613.5|201294.5|201548.3|201229.3|338
1608677400000|2020-12-22 22:50:00|201561|201242|201574.6|201255.6|201620.5|201301.5|201548.3|201229.3|239
1608677700000|2020-12-22 22:55:00|201579.2|201260.2|201567.8|201248.8|201623.1|201304.1|201559.5|201240.5|268
1608678000000|2020-12-22 23:00:00|201586.9|201267.9|201543.1|201393.1|201660.2|201404.3|201502.3|201216.3|591
1608678300000|2020-12-22 23:05:00|201543.7|201393.7|201518.9|201368.9|201585.1|201435.1|201515.2|201365.2|466
1608678600000|2020-12-22 23:10:00|201518.5|201368.5|201420.2|201270.2|201552.1|201402.1|201417|201267|481
1608678900000|2020-12-22 23:15:00|201421.8|201271.8|201515.5|201365.5|201537.4|201387.4|201417.7|201267.7|376
1608679200000|2020-12-22 23:20:00|201515|201365|201465.3|201315.3|201531.5|201381.5|201453.3|201303.3|373
1608679500000|2020-12-22 23:25:00|201466.7|201316.7|201421.4|201271.4|201486.8|201336.8|201415.6|201265.6|419
1608679800000|2020-12-22 23:30:00|201422.4|201272.4|201461|201311|201475.6|201325.6|201410.5|201260.5|341
1608680100000|2020-12-22 23:35:00|201461.4|201311.4|201435.9|201285.9|201476.9|201326.9|201432.8|201282.8|309
1608680400000|2020-12-22 23:40:00|201436.4|201286.4|201316.1|201166.1|201451.5|201301.5|201313.5|201163.5|340
1608680700000|2020-12-22 23:45:00|201318.1|201168.1|201257.4|201107.4|201324.2|201174.2|201240.1|201090.1|441
1608681000000|2020-12-22 23:50:00|201257.5|201107.5|201157.9|201007.9|201278.2|201128.2|201139.3|200989.3|540
1608681300000|2020-12-22 23:55:00|201155.1|201005.1|201111.4|200961.4|201174.9|201024.9|201108.9|200958.9|427
1608681600000|2020-12-23 00:00:00|201125.7|200975.7|201119.7|200969.7|201159.3|201009.3|201045.1|200895.1|527
1608681900000|2020-12-23 00:05:00|201119.8|200969.8|201171.8|201021.8|201175.3|201025.3|201054.3|200904.3|468
1608682200000|2020-12-23 00:10:00|201172|201022|201174.1|201024.1|201192.4|201042.4|201100|200950|551
1608682500000|2020-12-23 00:15:00|201173.9|201023.9|201191.7|201041.7|201192.8|201042.8|201101.5|200951.5|519
1608682800000|2020-12-23 00:20:00|201190.1|201040.1|201470|201320|201482.7|201332.7|201185.2|201035.2|806
1608683100000|2020-12-23 00:25:00|201470.4|201320.4|201472.3|201322.3|201477.8|201327.8|201300.7|201150.7|641
1608683400000|2020-12-23 00:30:00|201472.1|201322.1|201530.6|201380.6|201568.3|201418.3|201463|201313|571
1608683700000|2020-12-23 00:35:00|201530.9|201380.9|201556.6|201406.6|201614.1|201464.1|201519.9|201369.9|414
1608684000000|2020-12-23 00:40:00|201558.6|201408.6|201664.2|201514.2|201678.8|201528.8|201504.7|201354.7|463
1608684300000|2020-12-23 00:45:00|201663.4|201513.4|201754|201604|201780.4|201630.4|201634|201484|589
1608684600000|2020-12-23 00:50:00|201753.7|201603.7|201870.6|201720.6|201925.3|201775.3|201729.9|201579.9|607
1608684900000|2020-12-23 00:55:00|201875.2|201725.2|201928|201778|202085.7|201935.7|201872.8|201722.8|772
1608685200000|2020-12-23 01:00:00|201934|201784|201951.1|201801.1|202162.8|202012.8|201886.6|201736.6|905
1608685500000|2020-12-23 01:05:00|201949.7|201799.7|201986.1|201836.1|202032.1|201882.1|201935.8|201785.8|804
1608685800000|2020-12-23 01:10:00|201987.9|201837.9|201926.5|201776.5|202060.2|201910.2|201912.6|201762.6|817
1608686100000|2020-12-23 01:15:00|201937.5|201787.5|201833.6|201683.6|201961.9|201811.9|201799.8|201649.8|758
1608686400000|2020-12-23 01:20:00|201834.4|201684.4|201804.8|201654.8|201872.2|201722.2|201781.9|201631.9|818
1608686700000|2020-12-23 01:25:00|201804.9|201654.9|201868.2|201718.2|201917.7|201767.7|201755.5|201605.5|795
1608687000000|2020-12-23 01:30:00|201874.4|201724.4|201822|201672|201943.2|201793.2|201787.3|201637.3|916
1608687300000|2020-12-23 01:35:00|201819.8|201669.8|201737.7|201587.7|201854.3|201704.3|201709.4|201559.4|856
1608687600000|2020-12-23 01:40:00|201728.4|201578.4|201703|201553|201755.9|201605.9|201604|201454|754
1608687900000|2020-12-23 01:45:00|201694.9|201544.9|201734.2|201584.2|201769.4|201619.4|201667.8|201517.8|619
1608688200000|2020-12-23 01:50:00|201734.1|201584.1|201697.8|201547.8|201765.4|201615.4|201631.4|201481.4|652
1608688500000|2020-12-23 01:55:00|201695|201545|201795.8|201645.8|201829.5|201679.5|201695|201545|688
1608688800000|2020-12-23 02:00:00|201809.9|201659.9|201804.6|201654.6|201910.5|201760.5|201751.8|201601.8|654
1608689100000|2020-12-23 02:05:00|201808.9|201658.9|201776.4|201626.4|201905.2|201755.2|201764.1|201614.1|619
1608689400000|2020-12-23 02:10:00|201774.7|201624.7|201756.6|201606.6|201783.4|201633.4|201638.7|201488.7|578
1608689700000|2020-12-23 02:15:00|201756.4|201606.4|201830.3|201680.3|201850.9|201700.9|201756.4|201606.4|515
1608690000000|2020-12-23 02:20:00|201826.4|201676.4|201874.9|201724.9|201887.2|201737.2|201788.2|201638.2|481
1608690300000|2020-12-23 02:25:00|201875|201725|201796.7|201646.7|201922.8|201772.8|201795|201645|540
1608690600000|2020-12-23 02:30:00|201792.5|201642.5|201712.2|201562.2|201803|201653|201697.8|201547.8|466
1608690900000|2020-12-23 02:35:00|201711.3|201561.3|201758.3|201608.3|201772.6|201622.6|201659.2|201509.2|508
1608691200000|2020-12-23 02:40:00|201757.6|201607.6|201790.2|201640.2|201830.6|201680.6|201730.7|201580.7|589
1608691500000|2020-12-23 02:45:00|201789.1|201639.1|201768.8|201618.8|201793.1|201643.1|201725.2|201575.2|521
1608691800000|2020-12-23 02:50:00|201758.5|201608.5|201673.8|201523.8|201758.7|201608.7|201664.4|201514.4|516
1608692100000|2020-12-23 02:55:00|201674.2|201524.2|201703|201553|201750.6|201600.6|201644.9|201494.9|496
1608692400000|2020-12-23 03:00:00|201699.8|201549.8|201693.5|201543.5|201764|201614|201684.5|201534.5|534
1608692700000|2020-12-23 03:05:00|201693.1|201543.1|201608|201458|201722.9|201572.9|201599.5|201449.5|512
1608693000000|2020-12-23 03:10:00|201608.5|201458.5|201540.1|201390.1|201610.3|201460.3|201540.1|201390.1|547
1608693300000|2020-12-23 03:15:00|201538.2|201388.2|201505.1|201355.1|201612|201462|201504.4|201354.4|528
1608693600000|2020-12-23 03:20:00|201505|201355|201466.4|201316.4|201551.3|201401.3|201458.6|201308.6|512
1608693900000|2020-12-23 03:25:00|201471.9|201321.9|201449.6|201299.6|201501.1|201351.1|201415.5|201265.5|608
1608694200000|2020-12-23 03:30:00|201449.7|201299.7|201334.2|201184.2|201541.5|201391.5|201312|201162|548
1608694500000|2020-12-23 03:35:00|201331.8|201181.8|201335.5|201185.5|201398.3|201248.3|201313.2|201163.2|414
1608694800000|2020-12-23 03:40:00|201337.2|201187.2|201322|201172|201346.3|201196.3|201273.6|201123.6|337
1608695100000|2020-12-23 03:45:00|201333.8|201183.8|201180.9|201030.9|201333.8|201183.8|201172.6|201022.6|465
1608695400000|2020-12-23 03:50:00|201184.5|201034.5|201153.9|201003.9|201208.5|201058.5|201130.7|200980.7|428
1608695700000|2020-12-23 03:55:00|201154|201004|201149.5|200999.5|201164.1|201014.1|201127.2|200977.2|413
1608696000000|2020-12-23 04:00:00|201148.2|200998.2|201203.8|201053.8|201249.2|201099.2|201146.4|200996.4|416
1608696300000|2020-12-23 04:05:00|201204.1|201054.1|201122.7|200972.7|201207.1|201057.1|201053.3|200947.7|464
1608696600000|2020-12-23 04:10:00|201122.4|200972.4|201141.2|200991.2|201171.1|201021.1|201105.5|200955.5|428
1608696900000|2020-12-23 04:15:00|201147|200997|201122.8|200972.8|201152.2|201005.5|201055.5|200945.8|399
1608697200000|2020-12-23 04:20:00|201123.3|200973.3|201162.6|201012.6|201163.2|201013.2|201107.1|200957.1|436
1608697500000|2020-12-23 04:25:00|201156.6|201006.6|201186.6|201036.6|201199.3|201049.3|201126.5|200976.5|455
1608697800000|2020-12-23 04:30:00|201186.8|201036.8|201191.2|201041.2|201198.8|201048.8|201139.1|200989.1|498
1608698100000|2020-12-23 04:35:00|201198.2|201048.2|201224.6|201074.6|201269.8|201119.8|201187.3|201037.3|472
1608698400000|2020-12-23 04:40:00|201226.8|201076.8|201248.7|201098.7|201272.8|201122.8|201185.8|201035.8|439
1608698700000|2020-12-23 04:45:00|201248.5|201098.5|201246.1|201096.1|201276.3|201126.3|201225|201075|424
1608699000000|2020-12-23 04:50:00|201247.2|201097.2|201241.1|201091.1|201276.7|201126.7|201226.3|201076.3|732
1608699300000|2020-12-23 04:55:00|201244|201094|201275.8|201125.8|201282.6|201132.6|201240.7|201090.7|656
1608699600000|2020-12-23 05:00:00|201276.5|201126.5|201276.6|201126.6|201304|201178|201228|201116.5|532
1608699900000|2020-12-23 05:05:00|201276.7|201126.7|201275.8|201125.8|201305.9|201155.9|201266.3|201116.3|539
1608700200000|2020-12-23 05:10:00|201276.1|201126.1|201244.1|201094.1|201291.2|201141.2|201213.3|201063.3|423
1608700500000|2020-12-23 05:15:00|201245.7|201095.7|201291.3|201141.3|201309.2|201159.2|201229.6|201079.6|437
1608700800000|2020-12-23 05:20:00|201290.7|201140.7|201308.7|201158.7|201351.6|201201.6|201289.7|201139.7|471
1608701100000|2020-12-23 05:25:00|201307.8|201157.8|201292.1|201142.1|201317.5|201167.5|201273.3|201123.3|450
1608701400000|2020-12-23 05:30:00|201292.3|201142.3|201349.6|201199.6|201379.8|201229.8|201245.9|201095.9|537
1608701700000|2020-12-23 05:35:00|201349.9|201199.9|201360.4|201210.4|201377.7|201227.7|201333.5|201183.5|288
1608702000000|2020-12-23 05:40:00|201360.2|201210.2|201393.5|201243.5|201393.5|201243.5|201310.3|201160.3|390
1608702300000|2020-12-23 05:45:00|201393.9|201243.9|201346.4|201196.4|201409.1|201259.1|201331.1|201181.1|453
1608702600000|2020-12-23 05:50:00|201340.6|201190.6|201323.6|201173.6|201350.7|201200.7|201301.2|201151.2|377
1608702900000|2020-12-23 05:55:00|201323.8|201173.8|201297.1|201147.1|201353.6|201203.6|201262.8|201112.8|555
1608703200000|2020-12-23 06:00:00|201301.8|201151.8|201239|201089|201332.7|201182.7|201225.3|201075.3|584
1608703500000|2020-12-23 06:05:00|201239.9|201089.9|201269.3|201119.3|201287.4|201137.4|201223.1|201073.1|596
1608703800000|2020-12-23 06:10:00|201269.6|201119.6|201347.2|201197.2|201355|201205|201262.4|201112.4|547
1608704100000|2020-12-23 06:15:00|201347.3|201197.3|201310.6|201160.6|201348.2|201198.2|201303.1|201153.1|488
1608704400000|2020-12-23 06:20:00|201310.7|201160.7|201347.7|201197.7|201392.2|201242.2|201308.5|201158.5|407
1608704700000|2020-12-23 06:25:00|201348.6|201198.6|201366.7|201216.7|201403.9|201253.9|201336.8|201186.8|434
1608705000000|2020-12-23 06:30:00|201367.5|201217.5|201347.4|201197.4|201376.7|201226.7|201337.2|201187.2|375
1608705300000|2020-12-23 06:35:00|201346.7|201196.7|201308|201158|201347.6|201197.6|201261.7|201111.7|458
1608705600000|2020-12-23 06:40:00|201307.1|201157.1|201325.5|201175.5|201355.4|201205.4|201295.3|201145.3|437
1608705900000|2020-12-23 06:45:00|201323.5|201173.5|201221.6|201071.6|201345.6|201195.6|201212.4|201062.4|439
1608706200000|2020-12-23 06:50:00|201216.2|201066.2|201237.7|201087.7|201289.7|201139.7|201212.5|201062.5|371
1608706500000|2020-12-23 06:55:00|201225.8|201075.8|201243.8|201093.8|201258.4|201108.4|201208.3|201058.3|374
1608706800000|2020-12-23 07:00:00|201242.7|201092.7|201178.8|201028.8|201243.3|201093.3|201133.3|200983.3|731
1608707100000|2020-12-23 07:05:00|201177.5|201027.5|200853.7|200703.7|201201.5|201051.5|200818.7|200668.7|720
1608707400000|2020-12-23 07:10:00|200855|200705|200806.3|200656.3|200860.4|200710.4|200713|200563|755
1608707700000|2020-12-23 07:15:00|200804.3|200654.3|200770.8|200620.8|200826.6|200676.6|200714.4|200564.4|733
1608708000000|2020-12-23 07:20:00|200769.7|200619.7|200657.6|200507.6|200781.4|200631.4|200646.7|200496.7|741
1608708300000|2020-12-23 07:25:00|200669.3|200519.3|200579.6|200429.6|200701.6|200551.6|200483.2|200333.2|703
1608708600000|2020-12-23 07:30:00|200578.7|200428.7|200537.2|200487.2|200646.4|200496.4|200494.4|200344.4|634
1608708900000|2020-12-23 07:35:00|200616.7|200466.7|200694.5|200544.5|200714.3|200564.3|200546.7|200396.7|629
1608709200000|2020-12-23 07:40:00|200693.5|200543.5|200740.5|200590.5|200762.7|200612.7|200686.4|200536.4|579
1608709500000|2020-12-23 07:45:00|200741.6|200591.6|200498.7|200348.7|200760.5|200610.5|200498.6|200348.6|619
1608709800000|2020-12-23 07:50:00|200502.1|200352.1|200309|200159|200548.5|200398.5|200284|200134|683
1608710100000|2020-12-23 07:55:00|200310.1|200160.1|200383.6|200233.6|200385.8|200235.8|200270.9|200120.9|719
1608710400000|2020-12-23 08:00:00|200380.7|200230.7|200475.5|200325.5|200548.9|200398.9|200370.1|200220.1|876
1608710700000|2020-12-23 08:05:00|200474.4|200324.4|200506.6|200356.6|200587.7|200437.7|200381.2|200231.2|817
1608711000000|2020-12-23 08:10:00|200518.1|200368.1|200592.3|200442.3|200606.8|200456.8|200431.1|200281.1|803
1608711300000|2020-12-23 08:15:00|200596.1|200446.1|200682.6|200532.6|200688.6|200538.6|200503.7|200353.7|817
1608711600000|2020-12-23 08:20:00|200681.7|200531.7|200650.2|200500.2|200716.6|200566.6|200624|200474|820
1608711900000|2020-12-23 08:25:00|200651.2|200501.2|200833.2|200683.2|200879.8|200729.8|200649.4|200499.4|767
1608712200000|2020-12-23 08:30:00|200828.1|200678.1|200872.5|200722.5|200915.1|200765.1|200796.9|200646.9|705
1608712500000|2020-12-23 08:35:00|200872.1|200722.1|200810.9|200660.9|200890.3|200740.3|200738.8|200588.8|713
1608712800000|2020-12-23 08:40:00|200813|200663|200741.2|200591.2|200849.2|200699.2|200670.6|200520.6|737
1608713100000|2020-12-23 08:45:00|200750.4|200600.4|200800.5|200650.5|200851.1|200701.1|200750.4|200600.4|713
1608713400000|2020-12-23 08:50:00|200799.9|200649.9|200822.1|200672.1|200871.7|200721.7|200723.8|200573.8|799
1608713700000|2020-12-23 08:55:00|200824.8|200674.8|200756.2|200606.2|200825.5|200675.5|200711.9|200561.9|730
1608714000000|2020-12-23 09:00:00|200754.6|200604.6|200673.9|200523.9|200833.5|200683.5|200661.8|200511.8|758
1608714300000|2020-12-23 09:05:00|200672.5|200522.5|200678.4|200528.4|200711.8|200561.8|200588|200438|674
1608714600000|2020-12-23 09:10:00|200677.2|200527.2|200728.9|200578.9|200810.4|200660.4|200666.5|200516.5|726
1608714900000|2020-12-23 09:15:00|200729.5|200579.5|200708.9|200558.9|200729.5|200579.5|200622.1|200472.1|701
1608715200000|2020-12-23 09:20:00|200711.1|200561.1|200787|200637|200796.5|200646.5|200665.8|200515.8|748
1608715500000|2020-12-23 09:25:00|200782.4|200632.4|200668.3|200518.3|200796.2|200646.2|200662.9|200512.9|743
1608715800000|2020-12-23 09:30:00|200675.1|200525.1|200629.7|200479.7|200676.6|200526.6|200565.1|200415.1|767
1608716100000|2020-12-23 09:35:00|200627.8|200477.8|200727.8|200577.8|200727.8|200577.8|200588.8|200438.8|755
1608716400000|2020-12-23 09:40:00|200728.6|200578.6|200792.8|200642.8|200800.5|200650.5|200689.7|200539.7|619
1608716700000|2020-12-23 09:45:00|200795.5|200645.5|200802.2|200652.2|200821.4|200671.4|200753.9|200603.9|645
1608717000000|2020-12-23 09:50:00|200803.9|200653.9|200758.2|200608.2|200810.6|200660.6|200684.2|200534.2|643
1608717300000|2020-12-23 09:55:00|200756.9|200606.9|200754.3|200604.3|200803.8|200653.8|200714.1|200564.1|707
1608717600000|2020-12-23 10:00:00|200751.8|200601.8|200869.3|200719.3|200874|200724|200722|200572|719
1608717900000|2020-12-23 10:05:00|200868.4|200718.4|200712.4|200562.4|200918.7|200768.7|200707.5|200557.5|737
1608718200000|2020-12-23 10:10:00|200719.1|200569.1|200673.7|200523.7|200748.1|200598.1|200662|200512|699
1608718500000|2020-12-23 10:15:00|200674.6|200524.6|200691.4|200541.4|200724.3|200574.3|200595.8|200445.8|688
1608718800000|2020-12-23 10:20:00|200692.4|200542.4|200703.4|200553.4|200733.2|200583.2|200639.5|200489.5|665
1608719100000|2020-12-23 10:25:00|200700.9|200550.9|200652.3|200502.3|200720.6|200570.6|200634.8|200484.8|793
1608719400000|2020-12-23 10:30:00|200650.5|200500.5|200682.9|200532.9|200718.5|200568.5|200640.6|200490.6|797
1608719700000|2020-12-23 10:35:00|200681|200531|200649|200499|200686.3|200536.3|200581|200431|784
1608720000000|2020-12-23 10:40:00|200649.6|200499.6|200652.9|200502.9|200682|200532|200594.1|200444.1|754
1608720300000|2020-12-23 10:45:00|200644.1|200494.1|200601.5|200451.5|200700.8|200550.8|200580.1|200430.1|815
1608720600000|2020-12-23 10:50:00|200599.3|200449.3|200581.2|200431.2|200663.6|200513.6|200554.2|200404.2|766
1608720900000|2020-12-23 10:55:00|200578.5|200428.5|200514.7|200364.7|200581.4|200431.4|200459.5|200309.5|687
1608721200000|2020-12-23 11:00:00|200513.8|200363.8|200492.2|200342.2|200539.8|200389.8|200395.8|200245.8|783
1608721500000|2020-12-23 11:05:00|200492.1|200342.1|200547.8|200397.8|200650.4|200500.4|200491.3|200341.3|772
1608721800000|2020-12-23 11:10:00|200551.5|200401.5|200648.1|200498.1|200661.8|200511.8|200525.5|200375.5|683
1608722100000|2020-12-23 11:15:00|200648|200498|200600.3|200450.3|200678.5|200528.5|200588.5|200438.5|665
1608722400000|2020-12-23 11:20:00|200603.4|200453.4|200601.1|200451.1|200606.4|200456.4|200533|200383|766
1608722700000|2020-12-23 11:25:00|200603.2|200453.2|200565.6|200415.6|200613.7|200463.7|200541.8|200391.8|679
1608723000000|2020-12-23 11:30:00|200567.6|200417.6|200659.8|200509.8|200663.8|200513.8|200563.5|200413.5|743
1608723300000|2020-12-23 11:35:00|200659.5|200509.5|200661.8|200511.8|200754.1|200604.1|200647.3|200497.3|690
1608723600000|2020-12-23 11:40:00|200661.6|200511.6|200597.3|200447.3|200688.5|200538.5|200595.2|200445.2|569
1608723900000|2020-12-23 11:45:00|200601.3|200451.3|200522|200372|200606.2|200456.2|200516.7|200366.7|753
1608724200000|2020-12-23 11:50:00|200523.9|200373.9|200588.4|200438.4|200629.3|200479.3|200512.3|200362.3|768
1608724500000|2020-12-23 11:55:00|200582.4|200432.4|200629.5|200479.5|200665.6|200515.6|200534.4|200384.4|616
1608724800000|2020-12-23 12:00:00|200632.5|200482.5|200741|200591|200746.6|200596.6|200582.3|200437.9|730
1608725100000|2020-12-23 12:05:00|200741.2|200591.2|200529.5|200379.5|200801.9|200651.9|200504.7|200354.7|723
1608725400000|2020-12-23 12:10:00|200532.7|200382.7|200531.9|200381.9|200632.5|200482.5|200508.8|200358.8|740
1608725700000|2020-12-23 12:15:00|200537.1|200387.1|200780.9|200630.9|200842.6|200692.6|200531|200381|782
1608726000000|2020-12-23 12:20:00|200781.2|200631.2|200713.6|200563.6|200834.4|200684.4|200642|200492|796
1608726300000|2020-12-23 12:25:00|200716.8|200566.8|200783.3|200633.3|200845.7|200695.7|200716|200566|741
1608726600000|2020-12-23 12:30:00|200784.3|200634.3|200715.9|200565.9|200822.9|200678.7|200690.5|200558.4|729
1608726900000|2020-12-23 12:35:00|200711.5|200561.5|200882.2|200732.2|200882.7|200732.7|200694.5|200544.5|730
1608727200000|2020-12-23 12:40:00|200882.9|200732.9|200905.2|200755.2|200913.2|200763.2|200781.9|200645.9|692
1608727500000|2020-12-23 12:45:00|200905.4|200755.4|200886.7|200736.7|200947.6|200797.6|200815.5|200714.4|635
1608727800000|2020-12-23 12:50:00|200886.4|200736.4|200760.9|200610.9|200889.3|200766.9|200756.5|200606.5|640
1608728100000|2020-12-23 12:55:00|200759.8|200609.8|200777.3|200627.3|200851.4|200701.4|200759.8|200609.8|660
1608728400000|2020-12-23 13:00:00|200776.2|200626.2|200968.4|200818.4|201017|200867|200776.2|200626.2|836
1608728700000|2020-12-23 13:05:00|200965.7|200815.7|200880.3|200730.3|200966|200825.5|200834.2|200718.8|758
1608729000000|2020-12-23 13:10:00|200879.5|200729.5|200999.3|200849.3|201050.4|200900.4|200875.3|200725.3|759
1608729300000|2020-12-23 13:15:00|200999.1|200849.1|201116.3|200966.3|201149.7|200999.7|200983.4|200833.4|716
1608729600000|2020-12-23 13:20:00|201113.8|200963.8|201084.6|200934.6|201129.3|200979.3|200971.5|200821.5|796
1608729900000|2020-12-23 13:25:00|201083.9|200933.9|201036.9|200886.9|201103.2|200953.2|200961.8|200848.8|769
1608730200000|2020-12-23 13:30:00|201026|200876|200988.5|200838.5|201136.9|200986.9|200973.2|200823.2|750
1608730500000|2020-12-23 13:35:00|200992.9|200842.9|200741.3|200591.3|201003.1|200853.1|200691.2|200541.2|951
1608730800000|2020-12-23 13:40:00|200740.8|200590.8|200805.9|200655.9|200841.3|200691.3|200677|200527|810
1608731100000|2020-12-23 13:45:00|200797.8|200647.8|200892.9|200742.9|200898|200748|200772.1|200622.1|791
1608731400000|2020-12-23 13:50:00|200898.4|200748.4|201045.1|200895.1|201128.3|200978.3|200887.2|200737.2|739
1608731700000|2020-12-23 13:55:00|201048.5|200898.5|201166.7|201016.7|201199.8|201049.8|200965.6|200848.8|674
1608732000000|2020-12-23 14:00:00|201170.1|201020.1|201095|200945|201198.9|201048.9|201066.7|200916.7|794
1608732300000|2020-12-23 14:05:00|201093.3|200943.3|201159.8|201009.8|201197.7|201047.7|201021.4|200914.9|822
1608732600000|2020-12-23 14:10:00|201160.1|201010.1|201087.2|200937.2|201171.8|201074.7|201017.4|200911.6|730
1608732900000|2020-12-23 14:15:00|201086.9|200936.9|201075.8|200925.8|201116.4|200972|200973.7|200869.6|816
1608733200000|2020-12-23 14:20:00|201074.5|200924.5|201345.4|201195.4|201454|201304|201073.2|200923.2|854
1608733500000|2020-12-23 14:25:00|201343.3|201193.3|201210.4|201060.4|201376.5|201241.6|201114.7|200996.6|852
1608733800000|2020-12-23 14:30:00|201210.9|201060.9|200908.9|200758.9|201213.7|201063.7|200904.5|200754.5|1086
1608734100000|2020-12-23 14:35:00|200914.3|200764.3|200521|200371|200928.5|200778.5|200462.9|200312.9|1087
1608734400000|2020-12-23 14:40:00|200516.5|200366.5|200853.4|200703.4|200859.5|200709.5|200459.3|200309.3|1062
1608734700000|2020-12-23 14:45:00|200853.5|200703.5|200657.9|200507.9|200939.8|200827.3|200620.6|200470.6|1019
1608735000000|2020-12-23 14:50:00|200655.8|200505.8|200559.3|200409.3|200669.4|200548.4|200484.4|200372.4|1009
1608735300000|2020-12-23 14:55:00|200558.7|200408.7|200561.6|200411.6|200720.8|200570.8|200408.8|200311.9|964
1608735600000|2020-12-23 15:00:00|200561.5|200411.5|200331.6|200181.6|200561.5|200411.5|200193|200081.3|1085
1608735900000|2020-12-23 15:05:00|200333.5|200183.5|200445.9|200295.9|200509.6|200359.6|200141|200040.8|1059
1608736200000|2020-12-23 15:10:00|200448.9|200298.9|200492.1|200342.1|200520|200370|200278.2|200128.2|1002
1608736500000|2020-12-23 15:15:00|200493|200343|200599.6|200449.6|200676.8|200526.8|200430.6|200280.6|1020
1608736800000|2020-12-23 15:20:00|200591.3|200441.3|201066.7|200916.7|201067.4|200917.4|200549.7|200399.7|1009
1608737100000|2020-12-23 15:25:00|201066.3|200916.3|201041|200891|201102.7|200967.6|200997.6|200847.6|941
1608737400000|2020-12-23 15:30:00|201046|200896|201053.6|200903.6|201066.1|200916.1|200912.3|200768.4|895
1608737700000|2020-12-23 15:35:00|201050.5|200900.5|201049.1|200899.1|201061.6|200911.6|200997.7|200847.7|853
1608738000000|2020-12-23 15:40:00|201049.8|200899.8|201166.8|201016.8|201214.9|201117.3|201045.8|200895.8|940
1608738300000|2020-12-23 15:45:00|201164.6|201014.6|201208.7|201058.7|201229.4|201124.3|201122.4|200972.4|850
1608738600000|2020-12-23 15:50:00|201209.6|201059.6|201499.3|201349.3|201643.9|201493.9|201135.3|201029.9|944
1608738900000|2020-12-23 15:55:00|201498.4|201348.4|201462|201312|201506.7|201402.9|201324|201217.7|1021
1608739200000|2020-12-23 16:00:00|201465.7|201315.7|201300|201150|201500.7|201401.5|201288.5|201138.5|902
1608739500000|2020-12-23 16:05:00|201299.7|201149.7|201181.5|201031.5|201303.5|201153.5|201110.7|200960.7|811
1608739800000|2020-12-23 16:10:00|201182.4|201032.4|201168.1|201018.1|201258|201108|201048.1|200948.6|882
1608740100000|2020-12-23 16:15:00|201164.1|201014.1|201050.9|200900.9|201234.1|201084.1|201041.8|200891.8|878
1608740400000|2020-12-23 16:20:00|201051.6|200901.6|200897.3|200747.3|201054.1|200904.1|200889.9|200739.9|754
1608740700000|2020-12-23 16:25:00|200897.9|200747.9|201002.4|200852.4|201045.8|200895.8|200867.9|200717.9|905
1608741000000|2020-12-23 16:30:00|201004.9|200854.9|200945.4|200795.4|201048.7|200917.7|200899|200791.1|865
1608741300000|2020-12-23 16:35:00|200946.2|200796.2|201089.8|200939.8|201135.3|200985.3|200941.2|200791.2|864
1608741600000|2020-12-23 16:40:00|201090.6|200940.6|201119.3|200969.3|201171.8|201046.6|201004|200869.9|733
1608741900000|2020-12-23 16:45:00|201123.1|200973.1|200948.5|200798.5|201123.1|200973.1|200818.9|200710.7|801
1608742200000|2020-12-23 16:50:00|200946.9|200796.9|200922.1|200772.1|200967.3|200860.2|200871.7|200721.7|819
1608742500000|2020-12-23 16:55:00|200918|200768|200929.8|200779.8|200949|200799|200766.5|200641.4|755
1608742800000|2020-12-23 17:00:00|200921.9|200771.9|200970.3|200820.3|201000.7|200850.7|200895.4|200745.4|825
1608743100000|2020-12-23 17:05:00|200970.6|200820.6|201044.5|200894.5|201087.7|200967.3|200935|200816.8|698
1608743400000|2020-12-23 17:10:00|201044.4|200894.4|200931.3|200781.3|201163.3|201016|200923.2|200773.2|731
1608743700000|2020-12-23 17:15:00|200932.3|200782.3|201104.2|200954.2|201148.3|200998.3|200927.5|200777.5|760
1608744000000|2020-12-23 17:20:00|201106.7|200956.7|201144.9|200994.9|201181.4|201055.4|201084|200940|758
1608744300000|2020-12-23 17:25:00|201144.2|200994.2|201378|201228|201432.4|201296.7|201092.6|200975.5|795
1608744600000|2020-12-23 17:30:00|201380.1|201230.1|201394.1|201244.1|201436.7|201286.7|201228.5|201078.5|792
1608744900000|2020-12-23 17:35:00|201396.4|201246.4|201521.3|201371.3|201521.3|201391.5|201393.8|201243.8|660
1608745200000|2020-12-23 17:40:00|201523.5|201373.5|201343.3|201193.3|201563.7|201442.1|201331.2|201181.2|795
1608745500000|2020-12-23 17:45:00|201342.3|201192.3|201267.6|201117.6|201353.3|201203.3|201256.9|201106.9|825
1608745800000|2020-12-23 17:50:00|201267.3|201117.3|201266|201116|201319.4|201169.4|201200.7|201096|783
1608746100000|2020-12-23 17:55:00|201264.4|201114.4|200936.7|200786.7|201312.1|201162.1|200819.3|200669.3|799
1608746400000|2020-12-23 18:00:00|200936.8|200786.8|201020.3|200870.3|201052.2|200936|200910.3|200784.3|706
1608746700000|2020-12-23 18:05:00|201019.2|200869.2|201135|200985|201211.6|201091.2|201005|200855|713
1608747000000|2020-12-23 18:10:00|201134.6|200984.6|201054.9|200904.9|201162.2|201012.2|201030.2|200880.2|663
1608747300000|2020-12-23 18:15:00|201054.2|200904.2|200978.3|200828.3|201067.4|200917.4|200907.1|200757.1|567
1608747600000|2020-12-23 18:20:00|200977.1|200827.1|200985.4|200835.4|201026.9|200876.9|200884.8|200778.8|563
1608747900000|2020-12-23 18:25:00|200984|200834|200855.8|200705.8|201056.5|200908.8|200815.4|200702.5|687
1608748200000|2020-12-23 18:30:00|200855.6|200705.6|200968.7|200818.7|201113.8|200963.8|200851.1|200701.1|719
1608748500000|2020-12-23 18:35:00|200970|200820|201023.6|200873.6|201033.2|200883.2|200966.9|200816.9|543
1608748800000|2020-12-23 18:40:00|201022|200872|201067.2|200917.2|201106.4|200973.4|201021.5|200872|623
1608749100000|2020-12-23 18:45:00|201068.3|200918.3|201094.7|200944.7|201125.3|200975.3|201033.7|200883.7|495
1608749400000|2020-12-23 18:50:00|201094.4|200944.4|201097.6|200947.6|201106.3|200997.7|201040.5|200903.4|476
1608749700000|2020-12-23 18:55:00|201095.7|200945.7|200874.1|200724.1|201172.8|201022.8|200749.7|200599.7|756
1608750000000|2020-12-23 19:00:00|200873|200723|200806.6|200656.6|200903.7|200753.7|200744.7|200594.7|923
1608750300000|2020-12-23 19:05:00|200804.6|200654.6|200678.5|200528.5|200860.2|200710.2|200671.1|200521.1|850
1608750600000|2020-12-23 19:10:00|200678.3|200528.3|200616.4|200466.4|200720.1|200570.1|200560.2|200410.2|770
1608750900000|2020-12-23 19:15:00|200611.7|200461.7|200684.2|200534.2|200762.6|200570.6|200580.7|200430.7|1020
1608751200000|2020-12-23 19:20:00|200692.9|200542.9|200609.6|200459.6|200788.4|200638.4|200553.2|200403.2|949
1608751500000|2020-12-23 19:25:00|200602.3|200452.3|200802.7|200652.7|200827|200677|200529.9|200379.9|873
1608751800000|2020-12-23 19:30:00|200800.3|200650.3|200874.7|200724.7|200887.8|200791.1|200717.1|200567.1|691
1608752100000|2020-12-23 19:35:00|200875|200725|200808.9|200658.9|200883.7|200733.7|200708.2|200558.2|680
1608752400000|2020-12-23 19:40:00|200811.7|200661.7|200865.9|200715.9|200866.8|200716.8|200702.5|200552.5|819
1608752700000|2020-12-23 19:45:00|200865.3|200715.3|200807.9|200657.9|200877.2|200727.2|200799.1|200649.1|627
1608753000000|2020-12-23 19:50:00|200807|200657|200865|200715|200875.5|200725.5|200801.7|200651.7|759
1608753300000|2020-12-23 19:55:00|200871.8|200721.8|200677|200527|200906.7|200756.7|200673.9|200523.9|825
1608753600000|2020-12-23 20:00:00|200676|200526|200638.8|200488.8|200692.7|200542.7|200531.7|200381.7|762
1608753900000|2020-12-23 20:05:00|200636.2|200486.2|200879.8|200729.8|200895.4|200745.4|200617.3|200467.3|756
1608754200000|2020-12-23 20:10:00|200878.1|200728.1|200836.9|200686.9|200902.4|200752.4|200805.6|200655.6|635
1608754500000|2020-12-23 20:15:00|200836.8|200686.8|200807.1|200657.1|200901.3|200751.3|200796.6|200646.6|713
1608754800000|2020-12-23 20:20:00|200806.4|200656.4|200646.1|200496.1|200809.3|200659.3|200644.6|200494.6|687
1608755100000|2020-12-23 20:25:00|200644.9|200494.9|200674.1|200524.1|200735.5|200585.5|200644.3|200494.3|754
1608755400000|2020-12-23 20:30:00|200675.3|200525.3|200519.1|200369.1|200675.3|200525.3|200500.7|200350.7|616
1608755700000|2020-12-23 20:35:00|200515.4|200365.4|200573.7|200423.7|200651.4|200501.4|200504.4|200354.4|661
1608756000000|2020-12-23 20:40:00|200574|200424|200496.4|200346.4|200577.4|200427.4|200464.2|200314.2|695
1608756300000|2020-12-23 20:45:00|200495.1|200345.1|200517.9|200367.9|200550.2|200400.2|200417.7|200267.7|703
1608756600000|2020-12-23 20:50:00|200530|200380|200586.8|200436.8|200776.8|200626.8|200505.3|200355.3|804
1608756900000|2020-12-23 20:55:00|200580.7|200430.7|200525|200375|200583.9|200433.9|200374.6|200224.6|813
1608757200000|2020-12-23 21:00:00|200530.3|200380.3|200772.2|200622.2|200774.6|200624.6|200524.9|200374.9|759
1608757500000|2020-12-23 21:05:00|200771.7|200621.7|200610.2|200460.2|200798.6|200648.6|200600.8|200450.8|663
1608757800000|2020-12-23 21:10:00|200609.9|200459.9|200613.5|200463.5|200664.1|200514.1|200589.2|200439.2|645
1608758100000|2020-12-23 21:15:00|200611.3|200461.3|200600.3|200450.3|200615.6|200465.6|200594.9|200444.9|337
1608758400000|2020-12-23 21:20:00|200593.7|200443.7|200697.2|200547.2|200697.7|200554.7|200593.2|200443.2|378
1608758700000|2020-12-23 21:25:00|200695.1|200545.1|200652.8|200502.8|200740.1|200591.4|200609.5|200493.1|587
1608759000000|2020-12-23 21:30:00|200654.6|200504.6|200684.8|200534.8|200713.9|200563.9|200642.4|200492.4|717
1608759300000|2020-12-23 21:35:00|200685|200535|200713.1|200563.1|200721.4|200571.4|200678.2|200528.2|671
1608759600000|2020-12-23 21:40:00|200715.2|200565.2|200763.2|200613.2|200792.5|200642.5|200672.6|200526.1|614
1608759900000|2020-12-23 21:45:00|200762.7|200612.7|200778.1|200628.1|200787.5|200637.5|200710.3|200560.3|365
1608760200000|2020-12-23 21:50:00|200778.2|200628.2|200749.3|200599.3|200785.1|200635.1|200686.5|200536.5|613
1608760500000|2020-12-23 21:55:00|200747.7|200597.7|201128.7|200809.7|201150.4|200831.4|200641.7|200491.7|340
1608760800000|2020-12-23 22:00:00|201103.4|200784.4|200907.6|200588.6|201118.3|200799.3|200907.6|200588.6|16
1608761100000|2020-12-23 22:05:00|200894.7|200575.7|200857.7|200538.7|200948.6|200629.6|200828.2|200509.2|251
1608761400000|2020-12-23 22:10:00|200858.2|200539.2|200897.7|200578.7|200964.6|200645.6|200789|200470|218
1608761700000|2020-12-23 22:15:00|200900.2|200581.2|200864.1|200545.1|200940.7|200621.7|200758.7|200439.7|203
1608762000000|2020-12-23 22:20:00|200863.5|200544.5|200872.5|200553.5|200938.9|200619.9|200804.9|200485.9|222
1608762300000|2020-12-23 22:25:00|200870.9|200551.9|200864.5|200545.5|200880.8|200561.8|200848.8|200529.8|176
1608762600000|2020-12-23 22:30:00|200862.7|200543.7|200855.3|200536.3|200982.7|200663.7|200787.1|200468.1|299
1608762900000|2020-12-23 22:35:00|200851.7|200532.7|200848.7|200529.7|200939.9|200620.9|200817.3|200498.3|240
1608763200000|2020-12-23 22:40:00|200838.9|200519.9|200869.5|200550.5|200882|200563|200824.2|200505.2|224
1608763500000|2020-12-23 22:45:00|200888.8|200569.8|200890.7|200571.7|200948.6|200629.6|200819.6|200500.6|212
1608763800000|2020-12-23 22:50:00|200880.5|200561.5|200871.5|200552.5|200907.1|200588.1|200816|200497|235
1608764100000|2020-12-23 22:55:00|200874.2|200555.2|200844.1|200525.1|200895.6|200576.6|200809.8|200490.8|181
1608764400000|2020-12-23 23:00:00|200852.9|200533.9|200666|200516|200928.2|200609.2|200588.3|200375.8|551
1608764700000|2020-12-23 23:05:00|200664.8|200514.8|200701.5|200551.5|200718.7|200568.7|200656.3|200506.3|340
1608765000000|2020-12-23 23:10:00|200701.6|200551.6|200699.7|200549.7|200711.8|200561.8|200689.7|200539.7|211
1608765300000|2020-12-23 23:15:00|200699.4|200549.4|200727.2|200577.2|200732.8|200582.8|200690.1|200540.1|286
1608765600000|2020-12-23 23:20:00|200726.3|200576.3|200703.2|200553.2|200729.3|200579.3|200647.5|200497.5|293
1608765900000|2020-12-23 23:25:00|200705.1|200555.1|200694.9|200544.9|200734.8|200584.8|200692.4|200542.4|277
1608766200000|2020-12-23 23:30:00|200694.1|200544.1|200731.3|200581.3|200746.3|200596.3|200692.2|200542.2|315
1608766500000|2020-12-23 23:35:00|200730.5|200580.5|200753|200603|200757.3|200607.3|200713|200563|287
1608766800000|2020-12-23 23:40:00|200754.2|200604.2|200748.3|200598.3|200773.1|200623.1|200739.1|200589.1|401
1608767100000|2020-12-23 23:45:00|200751.9|200601.9|200729.4|200579.4|200768|200618|200715.9|200565.9|309
1608767400000|2020-12-23 23:50:00|200729.8|200579.8|200702.5|200552.5|200768.7|200618.7|200693.6|200543.6|363
1608767700000|2020-12-23 23:55:00|200699.4|200549.4|200655.4|200505.4|200721.5|200571.5|200647|200497|420
1608768000000|2020-12-24 00:00:00|200658.6|200508.6|200571|200421|200667.8|200517.8|200548|200398|642
1608768300000|2020-12-24 00:05:00|200571.9|200421.9|200559.5|200409.5|200582.8|200432.8|200518.2|200368.2|595
1608768600000|2020-12-24 00:10:00|200543.4|200393.4|200637.7|200487.7|200642.5|200492.5|200543.4|200393.4|520
1608768900000|2020-12-24 00:15:00|200639.6|200489.6|200730.1|200580.1|200774.1|200624.1|200607.3|200457.3|519
1608769200000|2020-12-24 00:20:00|200730.4|200580.4|200771.7|200621.7|200784.1|200634.1|200702|200552|422
1608769500000|2020-12-24 00:25:00|200771.5|200621.5|200768.4|200618.4|200810.8|200660.8|200751.8|200601.8|449
1608769800000|2020-12-24 00:30:00|200759.7|200609.7|200732.3|200582.3|200780|200630|200678.7|200528.7|461
1608770100000|2020-12-24 00:35:00|200733.2|200583.2|200691.4|200541.4|200735.1|200585.1|200685.9|200535.9|383
1608770400000|2020-12-24 00:40:00|200693.8|200543.8|200586.7|200436.7|200702.7|200552.7|200578.8|200428.8|433
1608770700000|2020-12-24 00:45:00|200584.5|200434.5|200646|200496|200656.4|200506.4|200584.5|200434.5|354
1608771000000|2020-12-24 00:50:00|200646.4|200496.4|200599.7|200449.7|200700.8|200550.8|200598.7|200448.7|406
1608771300000|2020-12-24 00:55:00|200598.5|200448.5|200579.6|200429.6|200625.3|200475.3|200555.8|200405.8|522
1608771600000|2020-12-24 01:00:00|200579.4|200429.4|200665|200515|200666.1|200516.1|200552.7|200402.7|545
1608771900000|2020-12-24 01:05:00|200659.9|200509.9|200611.3|200461.3|200699.5|200549.5|200572.8|200422.8|611
1608772200000|2020-12-24 01:10:00|200610.9|200460.9|200538.5|200388.5|200618.4|200468.4|200533.5|200383.5|481
1608772500000|2020-12-24 01:15:00|200539.6|200389.6|200536|200386|200569.4|200419.4|200504.6|200354.6|461
1608772800000|2020-12-24 01:20:00|200534.7|200384.7|200440.4|200290.4|200542.1|200392.1|200428.6|200278.6|549
1608773100000|2020-12-24 01:25:00|200440.1|200290.1|200500.8|200350.8|200504.9|200354.9|200431.3|200281.3|408
1608773400000|2020-12-24 01:30:00|200490.5|200340.5|200561|200411|200661.5|200511.5|200490.5|200340.5|632
1608773700000|2020-12-24 01:35:00|200561.3|200411.3|200475.1|200325.1|200564.9|200414.9|200437.5|200287.5|584
1608774000000|2020-12-24 01:40:00|200476.3|200326.3|200450.4|200300.4|200477.9|200327.9|200433.5|200283.5|451
1608774300000|2020-12-24 01:45:00|200449.6|200299.6|200329.4|200179.4|200449.6|200299.6|200316.7|200166.7|568
1608774600000|2020-12-24 01:50:00|200330.9|200180.9|200395|200245|200416.8|200266.8|200325.3|200175.3|449
1608774900000|2020-12-24 01:55:00|200394.9|200244.9|200460|200310|200464|200314|200387|200237|402
1608775200000|2020-12-24 02:00:00|200460.2|200310.2|200443.9|200293.9|200493|200343|200424|200274|415
1608775500000|2020-12-24 02:05:00|200446.7|200296.7|200357.1|200207.1|200446.7|200296.7|200335.4|200185.4|441
1608775800000|2020-12-24 02:10:00|200360.5|200210.5|200374.4|200224.4|200382.2|200232.2|200349.1|200199.1|337
1608776100000|2020-12-24 02:15:00|200373.2|200223.2|200376.5|200226.5|200382.3|200232.3|200354.3|200204.3|345
1608776400000|2020-12-24 02:20:00|200376.8|200226.8|200338.4|200188.4|200378.3|200228.3|200311.3|200161.3|443
1608776700000|2020-12-24 02:25:00|200338.6|200188.6|200327.2|200177.2|200356.1|200206.1|200299.3|200149.3|418
1608777000000|2020-12-24 02:30:00|200326.3|200176.3|200249.3|200099.3|200326.3|200176.3|200174|200024|646
1608777300000|2020-12-24 02:35:00|200250.5|200100.5|200261|200111|200298|200148|200200.8|200050.8|592
1608777600000|2020-12-24 02:40:00|200261.1|200111.1|200289.7|200139.7|200310.2|200160.2|200247.3|200097.3|602
1608777900000|2020-12-24 02:45:00|200283.8|200133.8|200296.2|200146.2|200342.1|200192.1|200280.8|200130.8|569
1608778200000|2020-12-24 02:50:00|200297.2|200147.2|200346.2|200196.2|200358.6|200208.6|200288|200138|476
1608778500000|2020-12-24 02:55:00|200343.2|200193.2|200380.6|200230.6|200441.1|200291.1|200338.7|200188.7|491
1608778800000|2020-12-24 03:00:00|200381.9|200231.9|200334.1|200184.1|200390.7|200240.7|200315.5|200165.5|584
1608779100000|2020-12-24 03:05:00|200334.3|200184.3|200406.3|200256.3|200416.3|200266.3|200324.7|200174.7|587
1608779400000|2020-12-24 03:10:00|200401.3|200251.3|200377.6|200227.6|200424.9|200274.9|200370.6|200220.6|487
1608779700000|2020-12-24 03:15:00|200378.5|200228.5|200335.1|200185.1|200403.6|200253.6|200315.3|200165.3|543
1608780000000|2020-12-24 03:20:00|200335.4|200185.4|200374.2|200224.2|200401.8|200251.8|200335.4|200185.4|553
1608780300000|2020-12-24 03:25:00|200374.4|200224.4|200453.4|200303.4|200459.2|200309.2|200364.1|200214.1|483
1608780600000|2020-12-24 03:30:00|200450.2|200300.2|200538|200388|200585.7|200435.7|200405|200255|575
1608780900000|2020-12-24 03:35:00|200536.4|200386.4|200549.5|200399.5|200591.9|200441.9|200529|200379|527
1608781200000|2020-12-24 03:40:00|200549.3|200399.3|200508|200358|200556.7|200406.7|200468.1|200318.1|405
1608781500000|2020-12-24 03:45:00|200510.6|200360.6|200484.2|200334.2|200540.6|200390.6|200481.2|200331.2|405
1608781800000|2020-12-24 03:50:00|200483.3|200333.3|200471.8|200321.8|200509.5|200359.5|200467.2|200317.2|434
1608782100000|2020-12-24 03:55:00|200472.3|200322.3|200406.5|200256.5|200472.9|200322.9|200403.4|200253.4|406
1608782400000|2020-12-24 04:00:00|200406.4|200256.4|200457|200307|200463.1|200313.1|200388|200238|495
1608782700000|2020-12-24 04:05:00|200457.6|200307.6|200481.6|200331.6|200502.2|200352.2|200436.3|200286.3|443
1608783000000|2020-12-24 04:10:00|200477.7|200327.7|200528.9|200378.9|200540.8|200390.8|200470.9|200320.9|438
1608783300000|2020-12-24 04:15:00|200528.6|200378.6|200559.3|200409.3|200559.3|200409.3|200496.8|200346.8|372
1608783600000|2020-12-24 04:20:00|200565.1|200415.1|200531.6|200381.6|200569.5|200419.5|200512.5|200362.5|424
1608783900000|2020-12-24 04:25:00|200535.3|200385.3|200528.5|200378.5|200551.2|200401.2|200509.9|200359.9|402
1608784200000|2020-12-24 04:30:00|200526.8|200376.8|200517.3|200367.3|200553.3|200403.3|200505.5|200355.5|458
1608784500000|2020-12-24 04:35:00|200519.5|200369.5|200538.1|200388.1|200541.6|200391.6|200497.2|200347.2|344
1608784800000|2020-12-24 04:40:00|200537.8|200387.8|200550.6|200400.6|200557.1|200407.1|200535.3|200385.3|331
1608785100000|2020-12-24 04:45:00|200549.1|200399.1|200539.9|200389.9|200568.6|200418.6|200525.6|200375.6|309
1608785400000|2020-12-24 04:50:00|200539.5|200389.5|200523.4|200373.4|200542|200392|200514.5|200364.5|329
1608785700000|2020-12-24 04:55:00|200522.5|200372.5|200511.4|200361.4|200537|200387|200472.4|200322.4|380
1608786000000|2020-12-24 05:00:00|200509.2|200359.2|200550.9|200400.9|200553.3|200403.3|200490.5|200340.5|385
1608786300000|2020-12-24 05:05:00|200550.8|200400.8|200571.2|200421.2|200587.1|200437.1|200545.8|200395.8|351
1608786600000|2020-12-24 05:10:00|200571.1|200421.1|200552.9|200402.9|200583.1|200433.1|200515.4|200365.4|443
1608786900000|2020-12-24 05:15:00|200552.4|200402.4|200518.3|200368.3|200570.8|200420.8|200509.5|200359.5|343
1608787200000|2020-12-24 05:20:00|200517.6|200367.6|200483.6|200333.6|200532.1|200382.1|200470.4|200320.4|424
1608787500000|2020-12-24 05:25:00|200477.2|200327.2|200509.2|200359.2|200515.5|200365.5|200477.2|200327.2|312
1608787800000|2020-12-24 05:30:00|200510|200360|200550.5|200400.5|200579.3|200429.3|200508.1|200358.1|373
1608788100000|2020-12-24 05:35:00|200550.4|200400.4|200546.6|200396.6|200561.5|200411.5|200544.8|200394.8|215
1608788400000|2020-12-24 05:40:00|200546.9|200396.9|200573.5|200423.5|200579.3|200429.3|200523.4|200373.4|309
1608788700000|2020-12-24 05:45:00|200575.1|200425.1|200542|200392|200610.7|200460.7|200535.9|200385.9|372
1608789000000|2020-12-24 05:50:00|200542.8|200392.8|200517.6|200367.6|200549.6|200399.6|200499|200349|316
1608789300000|2020-12-24 05:55:00|200517|200367|200419|200269|200524.8|200374.8|200415.9|200265.9|430
1608789600000|2020-12-24 06:00:00|200407.7|200257.7|200423|200273|200430.9|200280.9|200353|200203|504
1608789900000|2020-12-24 06:05:00|200423.3|200273.3|200396.3|200246.3|200429.7|200279.7|200386.6|200236.6|464
1608790200000|2020-12-24 06:10:00|200394.3|200244.3|200353.6|200203.6|200434|200284|200330.3|200180.3|444
1608790500000|2020-12-24 06:15:00|200352.7|200202.7|200397.2|200247.2|200400.6|200250.6|200339.3|200189.3|384
1608790800000|2020-12-24 06:20:00|200391|200241|200373.3|200223.3|200417.8|200267.8|200371.7|200221.7|350
1608791100000|2020-12-24 06:25:00|200379.7|200229.7|200359.5|200209.5|200384.7|200234.7|200344.2|200194.2|367
1608791400000|2020-12-24 06:30:00|200359.8|200209.8|200365.8|200215.8|200380.5|200230.5|200343.6|200193.6|396
1608791700000|2020-12-24 06:35:00|200364.4|200214.4|200327.1|200177.1|200385.3|200235.3|200305.6|200155.6|336
1608792000000|2020-12-24 06:40:00|200326.4|200176.4|200319|200169|200359.9|200209.9|200317.6|200167.6|330
1608792300000|2020-12-24 06:45:00|200298.8|200148.8|200285.6|200135.6|200329|200179|200259.2|200109.2|388
1608792600000|2020-12-24 06:50:00|200285.3|200135.3|200297|200147|200320.5|200170.5|200263.5|200113.5|425
1608792900000|2020-12-24 06:55:00|200296.7|200146.7|200269|200119|200307.9|200157.9|200250.9|200100.9|413
1608793200000|2020-12-24 07:00:00|200270.1|200120.1|200295.1|200145.1|200336.9|200186.9|200230.1|200080.1|654
1608793500000|2020-12-24 07:05:00|200290.2|200140.2|200357.9|200207.9|200397.3|200247.3|200250.7|200100.7|469
1608793800000|2020-12-24 07:10:00|200359.5|200209.5|200300.1|200150.1|200361.3|200211.3|200251.3|200101.3|559
1608794100000|2020-12-24 07:15:00|200299.2|200149.2|200330|200180|200359.2|200209.2|200272.7|200122.7|614
1608794400000|2020-12-24 07:20:00|200334.3|200184.3|200373.8|200223.8|200391.5|200241.5|200297.8|200147.8|668
1608794700000|2020-12-24 07:25:00|200376.2|200226.2|200349.2|200199.2|200399.1|200249.1|200312.8|200162.8|640
1608795000000|2020-12-24 07:30:00|200347.1|200197.1|200239.6|200089.6|200347.1|200197.1|200204.6|200054.6|607
1608795300000|2020-12-24 07:35:00|200247.2|200097.2|200302.9|200152.9|200348.9|200198.9|200247.2|200097.2|675
1608795600000|2020-12-24 07:40:00|200302.1|200152.1|200330.2|200180.2|200345.9|200195.9|200250.9|200100.9|591
1608795900000|2020-12-24 07:45:00|200347.9|200197.9|200375.7|200225.7|200401.8|200251.8|200323|200173|676
1608796200000|2020-12-24 07:50:00|200375.8|200225.8|200229.6|200079.6|200386.3|200236.3|200212.6|200062.6|618
1608796500000|2020-12-24 07:55:00|200228.9|200078.9|200290|200140|200324.5|200174.5|200228.8|200078.8|566
1608796800000|2020-12-24 08:00:00|200295|200145|200280.8|200130.8|200323.3|200173.3|200230.1|200080.1|766
1608797100000|2020-12-24 08:05:00|200278.8|200128.8|200187|200037|200294.6|200144.6|200091.8|199941.8|783
1608797400000|2020-12-24 08:10:00|200185.4|200035.4|200128.1|199978.1|200204.2|200054.2|200117.5|199967.5|789
1608797700000|2020-12-24 08:15:00|200141.3|199991.3|200170.9|200020.9|200223.3|200073.3|200051.6|199901.6|776
1608798000000|2020-12-24 08:20:00|200172.2|200022.2|200262.8|200112.8|200308.2|200158.2|200143.3|199993.3|667
1608798300000|2020-12-24 08:25:00|200264|200114|200402.5|200252.5|200409.5|200259.5|200264|200114|585
1608798600000|2020-12-24 08:30:00|200405.2|200255.2|200456.6|200306.6|200483.6|200333.6|200391.9|200241.9|529
1608798900000|2020-12-24 08:35:00|200456.1|200306.1|200406.3|200256.3|200474.2|200324.2|200376.7|200226.7|484
1608799200000|2020-12-24 08:40:00|200407.1|200257.1|200471.7|200321.7|200531.1|200381.1|200381.2|200231.2|566
1608799500000|2020-12-24 08:45:00|200474.5|200324.5|200406.4|200256.4|200476.5|200326.5|200364|200214|594
1608799800000|2020-12-24 08:50:00|200407.1|200257.1|200428.1|200278.1|200463.7|200313.7|200373.5|200223.5|586
1608800100000|2020-12-24 08:55:00|200427.8|200277.8|200227.3|200077.3|200429.5|200279.5|200212.2|200062.2|650
1608800400000|2020-12-24 09:00:00|200227.1|200077.1|200123.4|199973.4|200252|200102|200113.1|199963.1|629
1608800700000|2020-12-24 09:05:00|200124.5|199974.5|200201.1|200051.1|200215.9|200065.9|200107.8|199957.8|543
1608801000000|2020-12-24 09:10:00|200200.3|200050.3|200211.6|200061.6|200230|200080|200128.6|199978.6|643
1608801300000|2020-12-24 09:15:00|200211|200061|200099.2|199949.2|200212.3|200062.3|200091.8|199941.8|644
1608801600000|2020-12-24 09:20:00|200098.5|199948.5|200140.5|199990.5|200152.5|200002.5|200075.2|199925.2|521
1608801900000|2020-12-24 09:25:00|200141.1|199991.1|200049.9|199899.9|200144.1|199994.1|200047.5|199897.5|510
1608802200000|2020-12-24 09:30:00|200049|199899|200073.8|199923.8|200191.4|200041.4|200049|199899|496
1608802500000|2020-12-24 09:35:00|200073.7|199923.7|200061.1|199911.1|200117.1|199967.1|200057.4|199907.4|480
1608802800000|2020-12-24 09:40:00|200061.6|199911.6|200268.9|200118.9|200273.1|200123.1|200043.5|199893.5|559
1608803100000|2020-12-24 09:45:00|200269.7|200119.7|200250.7|200100.7|200400.6|200250.6|200219.1|200069.1|708
1608803400000|2020-12-24 09:50:00|200251|200101|200245|200095|200307.6|200157.6|200211.5|200061.5|683
1608803700000|2020-12-24 09:55:00|200245.3|200095.3|200235.3|200085.3|200315.9|200165.9|200191.9|200041.9|739
1608804000000|2020-12-24 10:00:00|200233.9|200083.9|200217.9|200067.9|200256.7|200106.7|200205.9|200055.9|690
1608804300000|2020-12-24 10:05:00|200217.8|200067.8|200170.5|200020.5|200231.5|200081.5|200154.5|200004.5|613
1608804600000|2020-12-24 10:10:00|200169.8|200019.8|200150.7|200000.7|200210.9|200060.9|200136.3|199986.3|663
1608804900000|2020-12-24 10:15:00|200151.9|200001.9|200061.2|199911.2|200154.7|200004.7|200058.2|199908.2|589
1608805200000|2020-12-24 10:20:00|200048.3|199898.3|200139.6|199989.6|200146.8|199996.8|200048.3|199898.3|536
1608805500000|2020-12-24 10:25:00|200141.7|199991.7|200219.1|200069.1|200237.5|200087.5|200140.2|199990.2|620
1608805800000|2020-12-24 10:30:00|200219.6|200069.6|200219.9|200069.9|200273|200123|200189.2|200039.2|654
1608806100000|2020-12-24 10:35:00|200220.8|200070.8|200197.4|200047.4|200242.1|200092.1|200165.5|200015.5|613
1608806400000|2020-12-24 10:40:00|200198.9|200048.9|200194.8|200044.8|200244.7|200094.7|200175.6|200025.6|541
1608806700000|2020-12-24 10:45:00|200194.2|200044.2|200189.7|200039.7|200310.4|200160.4|200185.9|200035.9|603
1608807000000|2020-12-24 10:50:00|200189.8|200039.8|200207.9|200057.9|200221.1|200071.1|200159.6|200009.6|555
1608807300000|2020-12-24 10:55:00|200207.1|200057.1|200181.3|200031.3|200223|200073|200106.4|199956.4|728
1608807600000|2020-12-24 11:00:00|200182.8|200032.8|200227.4|200077.4|200227.4|200077.4|200119.1|199969.1|704
1608807900000|2020-12-24 11:05:00|200228.8|200078.8|200332.5|200182.5|200424.1|200274.1|200228.8|200078.8|678
1608808200000|2020-12-24 11:10:00|200337.9|200187.9|200359.3|200209.3|200387.6|200237.6|200328.7|200178.7|650
1608808500000|2020-12-24 11:15:00|200359.1|200209.1|200353.7|200203.7|200361.3|200211.3|200305.3|200155.3|577
1608808800000|2020-12-24 11:20:00|200355.1|200205.1|200430.1|200280.1|200433.8|200283.8|200343.8|200193.8|493
1608809100000|2020-12-24 11:25:00|200429.6|200279.6|200461.1|200311.1|200471.6|200321.6|200421.2|200271.2|372
1608809400000|2020-12-24 11:30:00|200462.3|200312.3|200468.4|200318.4|200539.7|200389.7|200441.4|200291.4|538
1608809700000|2020-12-24 11:35:00|200467.2|200317.2|200422.8|200272.8|200470.9|200320.9|200404.2|200254.2|566
1608810000000|2020-12-24 11:40:00|200421.4|200271.4|200400.2|200250.2|200435.4|200285.4|200351.4|200201.4|517
1608810300000|2020-12-24 11:45:00|200400|200250|200376.3|200226.3|200471.4|200321.4|200372.2|200222.2|623
1608810600000|2020-12-24 11:50:00|200375.6|200225.6|200302.5|200152.5|200375.7|200225.7|200275.7|200125.7|660
1608810900000|2020-12-24 11:55:00|200302.4|200152.4|200244.1|200094.1|200315.4|200165.4|200187.5|200037.5|556
1608811200000|2020-12-24 12:00:00|200236.1|200086.1|200344.5|200194.5|200353.1|200203.1|200230.9|200080.9|678
1608811500000|2020-12-24 12:05:00|200344.2|200194.2|200285.2|200135.2|200351.5|200201.5|200248.7|200098.7|603
1608811800000|2020-12-24 12:10:00|200286.4|200136.4|200223.7|200073.7|200314.9|200178.7|200223.7|200073.7|601
1608812100000|2020-12-24 12:15:00|200222.4|200072.4|200167.6|200017.6|200232.8|200082.8|200154.1|200004.1|549
1608812400000|2020-12-24 12:20:00|200168.2|200018.2|200133.4|199983.4|200168.2|200018.2|200101|199951|582
1608812700000|2020-12-24 12:25:00|200133|199983|200073.9|199923.9|200174.4|200050.4|200058.7|199908.7|567
1608813000000|2020-12-24 12:30:00|200068.9|199918.9|200170.4|200020.4|200175|200025|200065.1|199915.1|540
1608813300000|2020-12-24 12:35:00|200169.6|200019.6|200131.4|199981.4|200171.9|200021.9|200118|199968|696
1608813600000|2020-12-24 12:40:00|200138.9|199988.9|200072.8|199922.8|200149.4|200036.1|200052.2|199902.2|647
1608813900000|2020-12-24 12:45:00|200073.8|199923.8|199974|199824|200086.4|199936.4|199955.8|199805.8|688
1608814200000|2020-12-24 12:50:00|199973.7|199823.7|200009.1|199859.1|200091.1|199941.1|199935.6|199785.6|694
1608814500000|2020-12-24 12:55:00|200008.8|199858.8|200045.9|199895.9|200104.1|199990.2|199999.6|199849.6|725
1608814800000|2020-12-24 13:00:00|200035.5|199885.5|199944.8|199794.8|200043.7|199920.3|199934.5|199784.5|678
1608815100000|2020-12-24 13:05:00|199945.2|199795.2|199956.5|199806.5|199992.9|199842.9|199904.5|199754.5|540
1608815400000|2020-12-24 13:10:00|199954.6|199804.6|199752.7|199602.7|199957.8|199807.8|199750.5|199600.5|597
1608815700000|2020-12-24 13:15:00|199750.9|199600.9|199600.8|199450.8|199754|199604|199590.3|199440.3|613
1608816000000|2020-12-24 13:20:00|199600.4|199450.4|199686.5|199536.5|199754.4|199604.4|199596.3|199446.3|618
1608816300000|2020-12-24 13:25:00|199688.2|199538.2|199512.1|199362.1|199689.4|199539.4|199508.4|199358.4|599
1608816600000|2020-12-24 13:30:00|199512.2|199362.2|199597.9|199447.9|199599.9|199490.7|199434.4|199327.3|567
1608816900000|2020-12-24 13:35:00|199597.3|199447.3|199532|199382|199618.7|199468.7|199511.4|199361.4|592
1608817200000|2020-12-24 13:40:00|199531.5|199381.5|199583.2|199433.2|199586.3|199436.3|199385.1|199235.1|543
1608817500000|2020-12-24 13:45:00|199581.7|199431.7|199425.5|199275.5|199612.2|199462.2|199423|199273|580
1608817800000|2020-12-24 13:50:00|199427.7|199277.7|199395.3|199245.3|199471.9|199321.9|199382.8|199232.8|636
1608818100000|2020-12-24 13:55:00|199396.7|199246.7|199378.4|199228.4|199402.9|199252.9|199297.3|199147.3|607
1608818400000|2020-12-24 14:00:00|199375.4|199225.4|199260.9|199110.9|199446.4|199296.4|199242.7|199092.7|735
1608818700000|2020-12-24 14:05:00|199259.3|199109.3|199151.5|199001.5|199261.2|199111.2|199124|198974|650
1608819000000|2020-12-24 14:10:00|199151.2|199001.2|199200.3|199050.3|199207.4|199057.4|199090.4|198940.4|647
1608819300000|2020-12-24 14:15:00|199199.9|199049.9|199194|199044|199208|199068.1|199073.8|198923.8|586
1608819600000|2020-12-24 14:20:00|199193.1|199043.1|199194.4|199044.4|199239|199089|199113|198963|703
1608819900000|2020-12-24 14:25:00|199194.1|199044.1|199135.7|198985.7|199198|199092.4|199052.5|198902.5|579
1608820200000|2020-12-24 14:30:00|199133.7|198983.7|199271.7|199121.7|199303.3|199153.3|199115.3|198965.3|895
1608820500000|2020-12-24 14:35:00|199271.6|199121.6|199269.8|199119.8|199324|199174|199215.1|199065.1|964
1608820800000|2020-12-24 14:40:00|199273.3|199123.3|199044.9|198894.9|199310|199160|199043|198893|841
1608821100000|2020-12-24 14:45:00|199046.6|198896.6|198828.2|198678.2|199046.7|198906.3|198820.5|198670.5|809
1608821400000|2020-12-24 14:50:00|198828.9|198678.9|198854|198704|198957.2|198819.7|198756.4|198606.4|769
1608821700000|2020-12-24 14:55:00|198856.4|198706.4|198900.7|198750.7|198982.1|198832.1|198788.5|198638.5|867
1608822000000|2020-12-24 15:00:00|198894.9|198744.9|199018.4|198868.4|199026.2|198876.2|198803.5|198653.5|918
1608822300000|2020-12-24 15:05:00|199018.1|198868.1|199068.7|198918.7|199072.7|198922.7|198919.7|198822.3|906
1608822600000|2020-12-24 15:10:00|199066.5|198916.5|199055.3|198905.3|199102.6|198970.2|198996.5|198875.2|873
1608822900000|2020-12-24 15:15:00|199056.5|198906.5|199019.9|198869.9|199064.1|198954.2|198942.8|198792.8|818
1608823200000|2020-12-24 15:20:00|199018.7|198868.7|199015.9|198865.9|199099.3|198994.5|198949.6|198852.8|811
1608823500000|2020-12-24 15:25:00|199016.1|198866.1|198732.2|198582.2|199022.7|198872.7|198699.3|198549.3|772
1608823800000|2020-12-24 15:30:00|198732.7|198582.7|198747.5|198597.5|198752|198602.5|198594.9|198488.4|754
1608824100000|2020-12-24 15:35:00|198747.4|198597.4|198681.2|198531.2|198762.4|198612.4|198618.2|198468.2|748
1608824400000|2020-12-24 15:40:00|198683.5|198533.5|198702.1|198552.1|198733.4|198583.4|198641|198491|692
1608824700000|2020-12-24 15:45:00|198700.4|198550.4|198745.9|198595.9|198821.8|198671.8|198685.6|198535.6|785
1608825000000|2020-12-24 15:50:00|198746.4|198596.4|198781.4|198631.4|198821.2|198671.2|198639.8|198508.5|640
1608825300000|2020-12-24 15:55:00|198785.2|198635.2|198729.6|198579.6|198967.8|198817.8|198700.2|198576.7|815
1608825600000|2020-12-24 16:00:00|198731.1|198581.1|198623.6|198473.6|198731.1|198581.1|198531.7|198417.2|772
1608825900000|2020-12-24 16:05:00|198623.2|198473.2|198573.2|198423.2|198684.7|198539|198559.4|198421.2|721
1608826200000|2020-12-24 16:10:00|198572.8|198422.8|198493.7|198343.7|198614.3|198464.3|198433|198283|668
1608826500000|2020-12-24 16:15:00|198490.4|198340.4|198498.4|198348.4|198509.7|198359.7|198428|198278|640
1608826800000|2020-12-24 16:20:00|198496.7|198346.7|198522.6|198372.6|198527.2|198377.2|198433.6|198283.6|630
1608827100000|2020-12-24 16:25:00|198521.1|198371.1|198581.9|198431.9|198647.7|198515.1|198501.5|198351.5|707
1608827400000|2020-12-24 16:30:00|198583.1|198433.1|198503.1|198353.1|198587.2|198466.9|198496.5|198346.5|678
1608827700000|2020-12-24 16:35:00|198502.9|198352.9|198570.1|198420.1|198575.7|198425.7|198424.6|198290.6|622
1608828000000|2020-12-24 16:40:00|198566.2|198416.2|198523.2|198373.2|198615.4|198465.4|198514.4|198364.4|661
1608828300000|2020-12-24 16:45:00|198518.4|198368.4|198463.3|198313.3|198579.1|198429.1|198457.4|198307.4|622
1608828600000|2020-12-24 16:50:00|198461.3|198311.3|198498.5|198348.5|198543.8|198393.8|198444.1|198294.1|629
1608828900000|2020-12-24 16:55:00|198498.2|198348.2|198559|198409|198576.5|198426.5|198401.7|198288.3|681
1608829200000|2020-12-24 17:00:00|198557|198407|198542.3|198392.3|198594.5|198444.5|198526.3|198376.3|722
1608829500000|2020-12-24 17:05:00|198541|198391|198531.1|198381.1|198543.7|198393.7|198485.2|198335.2|673
1608829800000|2020-12-24 17:10:00|198531|198381|198535.8|198385.8|198551.5|198401.5|198506.5|198356.5|582
1608830100000|2020-12-24 17:15:00|198537.9|198387.9|198541.2|198391.2|198582.8|198432.8|198506.1|198356.1|542
1608830400000|2020-12-24 17:20:00|198541.1|198391.1|198595.9|198445.9|198619.5|198469.5|198533.3|198383.3|739
1608830700000|2020-12-24 17:25:00|198596|198446|198667.1|198517.1|198729.4|198579.4|198576.5|198426.5|864
1608831000000|2020-12-24 17:30:00|198667.2|198517.2|198720.7|198570.7|198729.7|198579.7|198647.8|198497.8|720
1608831300000|2020-12-24 17:35:00|198722.1|198572.1|198719|198569|198756.5|198606.5|198669.8|198519.8|662
1608831600000|2020-12-24 17:40:00|198709|198559|198867.9|198717.9|198890.7|198740.7|198709|198559|627
1608831900000|2020-12-24 17:45:00|198866.3|198716.3|198827|198677|198894.8|198770.9|198800.7|198670.1|599
1608832200000|2020-12-24 17:50:00|198820.7|198670.7|198707.7|198557.7|198874.2|198724.2|198696.8|198546.8|634
1608832500000|2020-12-24 17:55:00|198708.3|198558.3|198863.2|198713.2|198987.4|198837.4|198707.6|198557.6|970
1608832800000|2020-12-24 18:00:00|198867.9|198717.9|198840.2|198690.2|198867.9|198717.9|198778.6|198628.6|636
1608833100000|2020-12-24 18:05:00|198840.5|198690.5|198848.7|198698.7|198854.2|198704.2|198801.3|198651.3|456
1608833400000|2020-12-24 18:10:00|198846.6|198696.6|199695.1|199376.1|199807.4|199488.4|198804.3|198654.3|592
1608833700000|2020-12-24 18:15:00|199847.7|199528.7|199294.8|198975.8|199847.7|199528.7|198990.4|198671.4|474
1608834000000|2020-12-24 18:20:00|199297.8|198978.8|199393.8|199074.8|199614|199295|199238.8|198919.8|450
1608834300000|2020-12-24 18:25:00|199398.5|199079.5|199395.8|199076.8|199769.6|199450.6|199330.1|199011.1|333
1608834600000|2020-12-24 18:30:00|199381.9|199062.9|199549.1|199230.1|199721.3|199402.3|199329.8|199010.8|381
1608834900000|2020-12-24 18:35:00|199553|199234|199467.2|199148.2|199593.2|199274.2|199445.5|199126.5|217
1608835200000|2020-12-24 18:40:00|199473.8|199154.8|199559|199240|199666.5|199347.5|199399.5|199080.5|333
1608835500000|2020-12-24 18:45:00|199552.5|199233.5|199467.5|199148.5|199717.8|199398.8|199374.2|199055.2|416
1608835800000|2020-12-24 18:50:00|199461.5|199142.5|199388.3|199069.3|199602.6|199283.6|199363|199044|309
1608836100000|2020-12-24 18:55:00|199397.5|199078.5|199452.6|199133.6|199476.1|199157.1|199384.3|199065.3|397
1608836400000|2020-12-24 19:00:00|199451.3|199132.3|199321.9|199002.9|199710.4|199391.4|199253.2|198990.8|457
1608836700000|2020-12-24 19:05:00|199322.4|199003.4|199286.8|199021|199330.4|199117.9|199194.4|198981.4|268
1608837000000|2020-12-24 19:10:00|199292.2|199037.1|199230|199080|199502.6|199183.6|199203.3|198986.7|285
1608837300000|2020-12-24 19:15:00|199281.8|199025.5|199383.3|199130.1|199411.1|199210.6|199190.9|199006|319
1608837600000|2020-12-24 19:20:00|199391.6|199133.9|199332.9|199182.9|199554.8|199235.8|199309.1|199133.9|249
1608837900000|2020-12-24 19:25:00|199330.9|199180.9|199332.8|199182.8|199367|199217|199317.6|199167.6|171
1608838200000|2020-12-24 19:30:00|199331.6|199181.6|199235|199085|199393.3|199190.4|199234.1|198996.3|293
1608838500000|2020-12-24 19:35:00|199239.4|199089.4|199306.9|199022.6|199322.1|199126.7|199234|198987.2|148
1608838800000|2020-12-24 19:40:00|199239.9|199089.9|199255.4|199105.4|199326|199106.5|199230.5|199002.4|158
1608839100000|2020-12-24 19:45:00|199326|199047|199309|199012|199326|199111.5|199217.3|199000.9|163
1608839400000|2020-12-24 19:50:00|199314.2|199003.7|199292.7|199027.2|199323.8|199118.9|199209|198980.6|296
1608839700000|2020-12-24 19:55:00|199291.8|199039.2|199293.1|199016.1|199367.1|199181|199212|198979.5|344
1608840000000|2020-12-24 20:00:00|199304.9|199029.3|199291.8|199013.2|199326|199088.2|199177|198927|183
1608840300000|2020-12-24 20:05:00|199287.2|199011.9|199230.8|198911.8|199297.9|199068.5|199163.9|198880.4|222
1608840600000|2020-12-24 20:10:00|199218.3|198899.3|198998.8|198679.8|199274.3|199039.3|198940|198621|221
1608840900000|2020-12-24 20:15:00|199000.7|198681.7|199008.3|198689.3|199054.7|198735.7|198992.2|198673.2|112
1608841200000|2020-12-24 20:20:00|199008.1|198689.1|199030|198711|199032.1|198713.1|198829.8|198510.8|39
1608841500000|2020-12-24 20:25:00|199014.5|198695.5|199014.5|198695.5|199190.3|198871.3|198993.4|198674.4|37
1608841800000|2020-12-24 20:30:00|199259.5|198940.5|199154.8|198835.8|199293.6|198974.6|198993.8|198674.8|292
1608842100000|2020-12-24 20:35:00|199158.6|198839.6|199142.7|198823.7|199317.2|198998.2|199136.5|198817.5|225
1608842400000|2020-12-24 20:40:00|199144.5|198825.5|199060.5|198741.5|199302.7|198983.7|199060.5|198741.5|274
1608842700000|2020-12-24 20:45:00|199024.5|198705.5|198824.2|198505.2|199458|199139|198614.9|198295.9|275
1608843000000|2020-12-24 20:50:00|198821.1|198502.1|198909.4|198590.4|198977.1|198658.1|198798.9|198479.9|146
1608843300000|2020-12-24 20:55:00|198936.2|198617.2|198947.6|198628.6|199067.9|198748.9|198822.9|198503.9|161
1608843600000|2020-12-24 21:00:00|199044.1|198725.1|199032.7|198713.7|199070.7|198751.7|198965.1|198646.1|97
1608843900000|2020-12-24 21:05:00|199033.6|198714.6|199013.5|198694.5|199061|198742|199013.5|198694.5|47
1608844200000|2020-12-24 21:10:00|199016.3|198697.3|199012.5|198693.5|199064.5|198745.5|199010.4|198691.4|29
1608844500000|2020-12-24 21:15:00|199033.4|198714.4|198813.4|198494.4|199062.5|198743.5|198813.4|198494.4|65
1608844800000|2020-12-24 21:20:00|198911.7|198592.7|198912.1|198593.1|199043.5|198724.5|198874.4|198555.4|121
1608845100000|2020-12-24 21:25:00|198920.7|198601.7|198904.6|198585.6|199018.6|198699.6|198813.4|198494.4|240
1608845400000|2020-12-24 21:30:00|198906.1|198587.1|198870|198551|198984.7|198665.7|198840.5|198521.5|119
1608845700000|2020-12-24 21:35:00|198873.6|198554.6|198878.4|198559.4|198912.1|198593.1|198716.7|198397.7|145
1608846000000|2020-12-24 21:40:00|198901.7|198582.7|198870.5|198551.5|198912.5|198593.5|198748.1|198429.1|144
1608846300000|2020-12-24 21:45:00|198843.5|198524.5|198947.8|198628.8|199077.8|198758.8|198631.8|198312.8|212
1608846600000|2020-12-24 21:50:00|198942.8|198623.8|199001.4|198682.4|199034.6|198715.6|198849.5|198530.5|122
1608846900000|2020-12-24 21:55:00|198895.9|198576.9|199033.4|198714.4|199068|198749|198895.9|198576.9|43
1609102800000|2020-12-27 21:00:00|199145.7|198786.7|199145.7|198786.7|199145.7|198786.7|199145.7|198786.7|1
1609105800000|2020-12-27 21:50:00|199717|199353|199717|199353|199717|199353|199717|199353|1
1609106700000|2020-12-27 22:05:00|199682.3|199318.3|199682.3|199318.3|199682.3|199318.3|199682.3|199318.3|1
1609107000000|2020-12-27 22:10:00|199683.7|199319.7|199678.2|199314.2|199687|199323|199678.1|199314.1|10
1609108200000|2020-12-27 22:30:00|199658.2|199334.2|199658.2|199334.2|199658.2|199334.2|199658.2|199334.2|1
1609109700000|2020-12-27 22:55:00|199653.5|199329.5|199655.7|199331.7|199659.7|199335.7|199653.5|199329.5|4
1609110000000|2020-12-27 23:00:00|199418.4|199094.4|199322.4|199172.4|199563.2|199268.8|199024|198700|580
1609110300000|2020-12-27 23:05:00|199268|199118|199225.7|199075.7|199316.2|199166.2|199193.5|199043.5|350
1609110600000|2020-12-27 23:10:00|199221.9|199071.9|199105.3|198955.3|199222.8|199072.8|199088.5|198938.5|400
1609110900000|2020-12-27 23:15:00|199103|198953|199150.6|199000.6|199151.9|199001.9|199077.7|198927.7|316
1609111200000|2020-12-27 23:20:00|199140.2|198990.2|198895.5|198745.5|199155.3|199005.3|198827.8|198677.8|539
1609111500000|2020-12-27 23:25:00|198889.1|198739.1|198825.7|198675.7|198889.1|198739.1|198782.4|198632.4|574
1609111800000|2020-12-27 23:30:00|198820.8|198670.8|198836.1|198686.1|198855.1|198705.1|198776.6|198626.6|468
1609112100000|2020-12-27 23:35:00|198836.9|198686.9|198787|198637|198839.2|198689.2|198750.2|198600.2|388
1609112400000|2020-12-27 23:40:00|198781.8|198631.8|198815.9|198665.9|198828.1|198678.1|198763.2|198613.2|345
1609112700000|2020-12-27 23:45:00|198814.4|198664.4|198812.4|198662.4|198835.3|198685.3|198767.1|198617.1|363
1609113000000|2020-12-27 23:50:00|198814.6|198664.6|198795.9|198645.9|198835.9|198685.9|198780.3|198561|334
1609113300000|2020-12-27 23:55:00|198796.5|198646.5|198802.9|198652.9|198823.1|198673.1|198781.5|198631.5|292
1609113600000|2020-12-28 00:00:00|198803|198653|198775.8|198625.8|198803.5|198653.5|198608.4|198458.4|692
1609113900000|2020-12-28 00:05:00|198773|198623|198971.5|198821.5|199011.3|198861.3|198764|198614|656
1609114200000|2020-12-28 00:10:00|198972|198822|199051.6|198901.6|199072.6|198922.6|198954.3|198804.3|615
1609114500000|2020-12-28 00:15:00|199051.5|198901.5|199080.4|198930.4|199199.8|199049.8|199051.3|198901.3|549
1609114800000|2020-12-28 00:20:00|199072.1|198922.1|199004.1|198854.1|199094.4|198944.4|198997.9|198847.9|369
1609115100000|2020-12-28 00:25:00|199003.5|198853.5|198906.6|198756.6|199011.1|198861.1|198883.7|198733.7|515
1609115400000|2020-12-28 00:30:00|198899.5|198749.5|198964.2|198814.2|199002|198852|198845.1|198695.1|565
1609115700000|2020-12-28 00:35:00|198963.9|198813.9|198950.2|198800.2|198970|198820|198872.2|198722.2|478
1609116000000|2020-12-28 00:40:00|198952.1|198802.1|198989.1|198839.1|198990.2|198840.2|198886.3|198736.3|473
1609116300000|2020-12-28 00:45:00|198988.4|198838.4|199128|198978|199131.8|198981.8|198947.4|198797.4|499
1609116600000|2020-12-28 00:50:00|199127.8|198977.8|199018.8|198868.8|199169.1|199019.1|199016.2|198866.2|530
1609116900000|2020-12-28 00:55:00|199016.7|198866.7|199018.1|198868.1|199115|198965|199010.6|198860.6|460
1609117200000|2020-12-28 01:00:00|199019.6|198869.6|199039.5|198889.5|199111.2|198961.2|198940.4|198790.4|708
1609117500000|2020-12-28 01:05:00|199040.6|198890.6|198947.8|198797.8|199067.7|198917.7|198928.1|198778.1|687
1609117800000|2020-12-28 01:10:00|198948|198798|198888.4|198738.4|199007.6|198857.6|198828.3|198678.3|671
1609118100000|2020-12-28 01:15:00|198888.2|198738.2|198969.1|198819.1|199031.2|198881.2|198872|198722|703
1609118400000|2020-12-28 01:20:00|198970.8|198820.8|198854.8|198704.8|199008.3|198858.3|198850.4|198700.4|590
1609118700000|2020-12-28 01:25:00|198854.9|198704.9|198788.1|198638.1|198876.8|198726.8|198784.5|198634.5|553
1609119000000|2020-12-28 01:30:00|198772.6|198622.6|198721.3|198571.3|198814.7|198664.7|198719.8|198569.8|630
1609119300000|2020-12-28 01:35:00|198720.8|198570.8|198720.8|198570.8|198772.5|198622.5|198704.1|198554.1|551
1609119600000|2020-12-28 01:40:00|198720.3|198570.3|198753|198603|198773.8|198623.8|198706.6|198556.6|477
1609119900000|2020-12-28 01:45:00|198755.9|198605.9|198820.6|198670.6|198831.4|198681.4|198730.4|198580.4|548
1609120200000|2020-12-28 01:50:00|198821.8|198671.8|198703.7|198553.7|198836.5|198686.5|198687.2|198537.2|593
1609120500000|2020-12-28 01:55:00|198704.4|198554.4|198716.2|198566.2|198740.6|198590.6|198683.2|198533.2|507
1609120800000|2020-12-28 02:00:00|198715.6|198565.6|198717.6|198567.6|198757.8|198607.8|198696.4|198546.4|493
1609121100000|2020-12-28 02:05:00|198717.3|198567.3|198609.4|198459.4|198717.9|198567.9|198574.2|198424.2|569
1609121400000|2020-12-28 02:10:00|198616.3|198466.3|198583.5|198433.5|198662.6|198512.6|198563.1|198413.1|734
1609121700000|2020-12-28 02:15:00|198582.8|198432.8|198572.6|198422.6|198616.1|198466.1|198561|198411|586
1609122000000|2020-12-28 02:20:00|198576.9|198426.9|198574.1|198424.1|198606.8|198456.8|198549|198399|517
1609122300000|2020-12-28 02:25:00|198574.6|198424.6|198630.9|198480.9|198634|198484|198568.7|198418.7|508
1609122600000|2020-12-28 02:30:00|198630.6|198480.6|198652.5|198502.5|198665.3|198515.3|198596.8|198446.8|549
1609122900000|2020-12-28 02:35:00|198651.7|198501.7|198648.2|198498.2|198666.8|198516.8|198623.8|198473.8|403
1609123200000|2020-12-28 02:40:00|198655.3|198505.3|198641.1|198491.1|198662.8|198512.8|198620.1|198470.1|446
1609123500000|2020-12-28 02:45:00|198648.5|198498.5|198574|198424|198648.5|198498.5|198538.4|198388.4|461
1609123800000|2020-12-28 02:50:00|198582.3|198432.3|198605.1|198455.1|198618.6|198468.6|198567.7|198417.7|451
1609124100000|2020-12-28 02:55:00|198606.7|198456.7|198703.9|198553.9|198718.1|198568.1|198602.3|198452.3|543
1609124400000|2020-12-28 03:00:00|198704.6|198554.6|198642.6|198492.6|198715.3|198565.3|198640.1|198490.1|472
1609124700000|2020-12-28 03:05:00|198642.8|198492.8|198709.1|198559.1|198721.1|198571.1|198621.4|198471.4|432
1609125000000|2020-12-28 03:10:00|198709.3|198559.3|198707.4|198557.4|198733.7|198583.7|198693.4|198543.4|403
1609125300000|2020-12-28 03:15:00|198705.3|198555.3|198693.8|198543.8|198722.3|198572.3|198667.2|198517.2|434
1609125600000|2020-12-28 03:20:00|198694|198544|198678.4|198528.4|198708.6|198558.6|198668.4|198518.4|441
1609125900000|2020-12-28 03:25:00|198677.7|198527.7|198659.1|198509.1|198706.9|198556.9|198628.1|198478.1|474
1609126200000|2020-12-28 03:30:00|198658.3|198508.3|198658.4|198508.4|198684.4|198534.4|198636.6|198486.6|345
1609126500000|2020-12-28 03:35:00|198658.2|198508.2|198648.3|198498.3|198663.4|198513.4|198597.2|198447.2|411
1609126800000|2020-12-28 03:40:00|198648.4|198498.4|198695.7|198545.7|198697.4|198547.4|198642.8|198492.8|407
1609127100000|2020-12-28 03:45:00|198694.5|198544.5|198692.7|198542.7|198698.6|198548.6|198657|198507|430
1609127400000|2020-12-28 03:50:00|198692.3|198542.3|198699.2|198549.2|198717.6|198567.6|198688.8|198538.8|323
1609127700000|2020-12-28 03:55:00|198698.6|198548.6|198778.3|198628.3|198785|198635|198697.1|198547.1|342
1609128000000|2020-12-28 04:00:00|198778.2|198628.2|198879.7|198729.7|198881.4|198731.4|198768.4|198618.4|384
1609128300000|2020-12-28 04:05:00|198880.9|198730.9|198873.2|198723.2|198880.9|198730.9|198841|198691|396
1609128600000|2020-12-28 04:10:00|198874.4|198724.4|198900.4|198750.4|198916.8|198766.8|198852.4|198702.4|313
1609128900000|2020-12-28 04:15:00|198899.6|198749.6|198862.3|198712.3|198900|198750|198852.6|198702.6|362
1609129200000|2020-12-28 04:20:00|198859.3|198709.3|198857.2|198707.2|198861.8|198711.8|198824.8|198674.8|326
1609129500000|2020-12-28 04:25:00|198856.5|198706.5|198774.6|198624.6|198857.3|198707.3|198761.7|198611.7|381
1609129800000|2020-12-28 04:30:00|198776.9|198626.9|198754.1|198604.1|198782.8|198632.8|198740.4|198590.4|337
1609130100000|2020-12-28 04:35:00|198756.9|198606.9|198783.7|198633.7|198784.6|198634.6|198754.3|198604.3|302
1609130400000|2020-12-28 04:40:00|198780.5|198630.5|198821.3|198671.3|198838.1|198688.1|198766.5|198616.5|283
1609130700000|2020-12-28 04:45:00|198820.9|198670.9|198784.5|198634.5|198826.3|198676.3|198778.1|198628.1|343
1609131000000|2020-12-28 04:50:00|198784.9|198634.9|198777|198627|198792.2|198642.2|198763.3|198613.3|308
1609131300000|2020-12-28 04:55:00|198777.8|198627.8|198821.7|198671.7|198841.9|198691.9|198766.4|198616.4|347
1609131600000|2020-12-28 05:00:00|198822.6|198672.6|198837.3|198687.3|198852.3|198702.3|198815.7|198665.7|872
1609131900000|2020-12-28 05:05:00|198839.1|198689.1|198888.6|198738.6|198921.9|198771.9|198833.2|198683.2|626
1609132200000|2020-12-28 05:10:00|198889.8|198739.8|198816.7|198666.7|198893.1|198743.1|198811.3|198661.3|338
1609132500000|2020-12-28 05:15:00|198819.8|198669.8|198733.4|198583.4|198819.8|198669.8|198729.3|198579.3|426
1609132800000|2020-12-28 05:20:00|198734.6|198584.6|198735.6|198585.6|198741.5|198591.5|198714.2|198564.2|318
1609133100000|2020-12-28 05:25:00|198736.3|198586.3|198728.2|198578.2|198740|198590|198705|198555|405
1609133400000|2020-12-28 05:30:00|198728.6|198578.6|198755.6|198605.6|198821|198671|198728.6|198578.6|432
1609133700000|2020-12-28 05:35:00|198757.7|198607.7|198738.7|198588.7|198758|198608|198706.5|198556.5|355
1609134000000|2020-12-28 05:40:00|198739.6|198589.6|198802.5|198652.5|198815.3|198665.3|198738.4|198588.4|455
1609134300000|2020-12-28 05:45:00|198802.2|198652.2|198779.6|198629.6|198816.5|198666.5|198775.8|198625.8|428
1609134600000|2020-12-28 05:50:00|198779.8|198629.8|198786.2|198636.2|198810.3|198660.3|198761|198611|450
1609134900000|2020-12-28 05:55:00|198784.5|198634.5|198713.6|198563.6|198813.3|198663.3|198701.8|198551.8|520
1609135200000|2020-12-28 06:00:00|198719.6|198569.6|198721.8|198571.8|198733.6|198583.6|198701.9|198551.9|522
1609135500000|2020-12-28 06:05:00|198721.3|198571.3|198752.2|198602.2|198775|198625|198720|198570|521
1609135800000|2020-12-28 06:10:00|198754.6|198604.6|198756.4|198606.4|198772.6|198622.6|198747.1|198597.1|306
1609136100000|2020-12-28 06:15:00|198756.8|198606.8|198756.5|198606.5|198787.4|198637.4|198743.3|198593.3|363
1609136400000|2020-12-28 06:20:00|198758.9|198608.9|198775.8|198625.8|198792.8|198642.8|198709.5|198559.5|386
1609136700000|2020-12-28 06:25:00|198776.2|198626.2|198766.8|198616.8|198780.6|198630.6|198706.4|198556.4|508
1609137000000|2020-12-28 06:30:00|198767.1|198617.1|198719.6|198569.6|198784.7|198634.7|198719.2|198569.2|520
1609137300000|2020-12-28 06:35:00|198722.3|198572.3|198689.7|198539.7|198746.9|198596.9|198684.4|198534.4|395
1609137600000|2020-12-28 06:40:00|198690.9|198540.9|198699.2|198549.2|198710.7|198560.7|198674.2|198524.2|372
1609137900000|2020-12-28 06:45:00|198699.9|198549.9|198721.1|198571.1|198736.9|198586.9|198688.1|198538.1|352
1609138200000|2020-12-28 06:50:00|198722.4|198572.4|198702|198552|198743.4|198593.4|198683.8|198533.8|419
1609138500000|2020-12-28 06:55:00|198701.5|198551.5|198620.5|198470.5|198702.4|198552.4|198615.1|198465.1|457
1609138800000|2020-12-28 07:00:00|198622.9|198472.9|198543.1|198393.1|198625.3|198475.3|198539.4|198389.4|712
1609139100000|2020-12-28 07:05:00|198544.4|198394.4|198613.1|198463.1|198622|198472|198531.7|198381.7|624
1609139400000|2020-12-28 07:10:00|198614.1|198464.1|198555.8|198405.8|198636.7|198486.7|198540.6|198390.6|649
1609139700000|2020-12-28 07:15:00|198555.6|198405.6|198618.1|198468.1|198639.1|198489.1|198536.5|198386.5|490
1609140000000|2020-12-28 07:20:00|198617.8|198467.8|198623.2|198473.2|198638.3|198488.3|198583.6|198433.6|576
1609140300000|2020-12-28 07:25:00|198622.9|198472.9|198649.1|198499.1|198660.6|198510.6|198614.6|198464.6|519
1609140600000|2020-12-28 07:30:00|198649.6|198499.6|198640.8|198490.8|198682.6|198532.6|198638.2|198488.2|478
1609140900000|2020-12-28 07:35:00|198640.7|198490.7|198666.3|198516.3|198700.8|198550.8|198634.1|198484.1|565
1609141200000|2020-12-28 07:40:00|198666.6|198516.6|198655.3|198505.3|198711.6|198561.6|198634.5|198484.5|646
1609141500000|2020-12-28 07:45:00|198656|198506|198785.3|198635.3|198789.2|198639.2|198654.1|198504.1|552
1609141800000|2020-12-28 07:50:00|198786.1|198636.1|198833.2|198683.2|198862.1|198712.1|198782.7|198632.7|551
1609142100000|2020-12-28 07:55:00|198830.9|198680.9|198784.8|198634.8|198870.5|198720.5|198780.1|198630.1|579
1609142400000|2020-12-28 08:00:00|198786|198636|198872.2|198722.2|198875.2|198725.2|198732.6|198582.6|670
1609142700000|2020-12-28 08:05:00|198871.6|198721.6|198917.5|198767.5|198940.5|198790.5|198865.5|198715.5|550
1609143000000|2020-12-28 08:10:00|198910.9|198760.9|199019.9|198869.9|199046.7|198896.7|198902.5|198752.5|577
1609143300000|2020-12-28 08:15:00|199021.2|198871.2|199070.7|198920.7|199088.7|198938.7|198947.9|198797.9|585
1609143600000|2020-12-28 08:20:00|199062.2|198912.2|198958.4|198808.4|199073|198923|198953|198803|679
1609143900000|2020-12-28 08:25:00|198956.3|198806.3|198955.5|198805.5|198986.3|198836.3|198949.5|198799.5|622
1609144200000|2020-12-28 08:30:00|198956.1|198806.1|198900.1|198750.1|198960.4|198810.4|198886.8|198736.8|654
1609144500000|2020-12-28 08:35:00|198900.4|198750.4|198878.7|198728.7|198901.2|198751.2|198835.2|198685.2|669
1609144800000|2020-12-28 08:40:00|198877.6|198727.6|198904.2|198754.2|198924.8|198774.8|198841.1|198691.1|608
1609145100000|2020-12-28 08:45:00|198905.4|198755.4|198866.7|198716.7|198945.3|198795.3|198851.5|198701.5|724
1609145400000|2020-12-28 08:50:00|198866.8|198716.8|198938.4|198788.4|198945|198795|198859.2|198709.2|691
1609145700000|2020-12-28 08:55:00|198938.2|198788.2|198890|198740|198973.3|198823.3|198885|198735|767
1609146000000|2020-12-28 09:00:00|198886.8|198736.8|198902.7|198752.7|198966.9|198816.9|198854.6|198704.6|770
1609146300000|2020-12-28 09:05:00|198901.4|198751.4|198841.3|198691.3|198940.7|198790.7|198808.9|198658.9|877
1609146600000|2020-12-28 09:10:00|198844.7|198694.7|198868.6|198718.6|198889.4|198739.4|198810.6|198660.6|882
1609146900000|2020-12-28 09:15:00|198868.9|198718.9|198850.8|198700.8|198893.4|198743.4|198848.4|198698.4|757
1609147200000|2020-12-28 09:20:00|198854|198704|198796.8|198646.8|198905.4|198755.4|198794.2|198644.2|736
1609147500000|2020-12-28 09:25:00|198797.2|198647.2|198819.2|198669.2|198851|198701|198791.9|198641.9|799
1609147800000|2020-12-28 09:30:00|198819.3|198669.3|198825.8|198675.8|198854.9|198704.9|198810.8|198660.8|756
1609148100000|2020-12-28 09:35:00|198823|198673|198811.8|198661.8|198858.3|198708.3|198787.8|198637.8|717
1609148400000|2020-12-28 09:40:00|198807.7|198657.7|198679.5|198529.5|198810.2|198660.2|198646.8|198496.8|774
1609148700000|2020-12-28 09:45:00|198684|198534|198610.6|198460.6|198702.7|198552.7|198582|198432|780
1609149000000|2020-12-28 09:50:00|198604.4|198454.4|198576.6|198426.6|198654.3|198504.3|198562.8|198412.8|752
1609149300000|2020-12-28 09:55:00|198574.4|198424.4|198518.6|198368.6|198600|198450|198507.6|198357.6|822
1609149600000|2020-12-28 10:00:00|198518.5|198368.5|198507.5|198357.5|198607.9|198457.9|198504.4|198354.4|804
1609149900000|2020-12-28 10:05:00|198507.6|198357.6|198497.8|198347.8|198532.5|198382.5|198438.2|198288.2|539
1609150200000|2020-12-28 10:10:00|198487|198337|198591.4|198441.4|198608.3|198458.3|198482.7|198332.7|843
1609150500000|2020-12-28 10:15:00|198589.3|198439.3|198709.9|198559.9|198745.2|198595.2|198579.8|198429.8|833
1609150800000|2020-12-28 10:20:00|198704.9|198554.9|198693.1|198543.1|198718.1|198568.1|198622.7|198472.7|750
1609151100000|2020-12-28 10:25:00|198689.2|198539.2|198821.7|198671.7|198854.4|198704.4|198679.5|198529.5|824
1609151400000|2020-12-28 10:30:00|198820.4|198670.4|198684.7|198534.7|198838.5|198688.5|198670.3|198520.3|788
1609151700000|2020-12-28 10:35:00|198684.6|198534.6|198846.9|198696.9|198907.4|198757.4|198674.1|198524.1|719
1609152000000|2020-12-28 10:40:00|198849.7|198699.7|198857.1|198707.1|198919.1|198769.1|198838.3|198688.3|785
1609152300000|2020-12-28 10:45:00|198857.2|198707.2|198878.5|198728.5|198935.7|198785.7|198851.4|198701.4|734
1609152600000|2020-12-28 10:50:00|198873.2|198723.2|198842.5|198692.5|198904.2|198754.2|198818.9|198668.9|673
1609152900000|2020-12-28 10:55:00|198850.7|198700.7|198938.6|198788.6|198942.7|198792.7|198842.8|198692.8|686
1609153200000|2020-12-28 11:00:00|198938.9|198788.9|198872.6|198722.6|198951|198801|198868.8|198718.8|674
1609153500000|2020-12-28 11:05:00|198875.5|198725.5|198914.3|198764.3|198960|198810|198851.7|198701.7|603
1609153800000|2020-12-28 11:10:00|198914|198764|198829.7|198679.7|198920.1|198770.1|198764.1|198614.1|591
1609154100000|2020-12-28 11:15:00|198832.1|198682.1|198944.2|198794.2|198957.1|198807.1|198828.1|198678.1|563
1609154400000|2020-12-28 11:20:00|198946|198796|199093.6|198943.6|199104.9|198954.9|198891.6|198741.6|667
1609154700000|2020-12-28 11:25:00|199093.8|198943.8|198988.2|198838.2|199093.8|198943.8|198985.6|198835.6|686
1609155000000|2020-12-28 11:30:00|198989.4|198839.4|199033.5|198883.5|199037.8|198887.8|198985.5|198835.5|613
1609155300000|2020-12-28 11:35:00|199033.7|198883.7|199032.8|198882.8|199074.1|198924.1|198989.2|198839.2|526
1609155600000|2020-12-28 11:40:00|199032.6|198882.6|199294.2|199144.2|199301.2|199151.2|199027.9|198877.9|523
1609155900000|2020-12-28 11:45:00|199290.9|199140.9|199400.4|199250.4|199409.6|199259.6|199263.5|199113.5|640
1609156200000|2020-12-28 11:50:00|199400.2|199250.2|199521.4|199371.4|199582.9|199432.9|199376.9|199226.9|677
1609156500000|2020-12-28 11:55:00|199521.7|199371.7|199470.3|199320.3|199536.5|199386.5|199432.9|199282.9|752
1609156800000|2020-12-28 12:00:00|199472.7|199322.7|199439.3|199289.3|199546.3|199396.3|199425.6|199275.6|717
1609157100000|2020-12-28 12:05:00|199439.2|199289.2|199477.1|199327.1|199519.6|199369.6|199422.3|199272.3|836
1609157400000|2020-12-28 12:10:00|199476.8|199326.8|199339.4|199189.4|199518.2|199394.4|199320.2|199170.2|733
1609157700000|2020-12-28 12:15:00|199339.5|199189.5|199079|198929|199347.7|199197.7|199077.2|198927.2|756
1609158000000|2020-12-28 12:20:00|199078.7|198928.7|199141.9|198991.9|199193.4|199043.4|199014|198908.2|748
1609158300000|2020-12-28 12:25:00|199142|198992|199105.4|198955.4|199148.8|198998.8|198938.6|198788.6|643
1609158600000|2020-12-28 12:30:00|199110.8|198960.8|199158.3|199008.3|199165.4|199015.4|199073.1|198923.1|675
1609158900000|2020-12-28 12:35:00|199158|199008|199076.9|198926.9|199194.6|199085.1|199072.1|198922.1|576
1609159200000|2020-12-28 12:40:00|199077.9|198927.9|199144.8|198994.8|199187.7|199037.7|199077.5|198927.5|629
1609159500000|2020-12-28 12:45:00|199145.1|198995.1|199159.6|199009.6|199162.2|199012.2|199100.3|198950.3|669
1609159800000|2020-12-28 12:50:00|199160.1|199010.1|199083.8|198933.8|199171.8|199070.1|199069.6|198919.6|571
1609160100000|2020-12-28 12:55:00|199086|198936|199121.6|198971.6|199165.9|199015.9|199060|198910|697
1609160400000|2020-12-28 13:00:00|199120.4|198970.4|199127.4|198977.4|199151.4|199001.4|199057.5|198907.5|745
1609160700000|2020-12-28 13:05:00|199127.9|198977.9|199173.3|199023.3|199189.5|199088.9|199119.5|198971.1|575
1609161000000|2020-12-28 13:10:00|199174.9|199024.9|199061.4|198911.4|199183.3|199076.4|199042|198892|673
1609161300000|2020-12-28 13:15:00|199061|198911|199153.2|199003.2|199183.9|199033.9|199051.2|198901.2|680
1609161600000|2020-12-28 13:20:00|199149.1|198999.1|199270.2|199120.2|199292.6|199142.6|199133.2|198983.2|662
1609161900000|2020-12-28 13:25:00|199270.1|199120.1|199422.3|199272.3|199422.9|199272.9|199251.5|199101.5|685
1609162200000|2020-12-28 13:30:00|199424.1|199274.1|199345.4|199195.4|199435|199285|199304.2|199154.2|643
1609162500000|2020-12-28 13:35:00|199344.4|199194.4|199249.4|199099.4|199348.7|199198.7|199241.5|199091.5|631
1609162800000|2020-12-28 13:40:00|199251.6|199101.6|199302.3|199152.3|199318.9|199168.9|199248.5|199098.5|621
1609163100000|2020-12-28 13:45:00|199300.2|199150.2|199459.5|199309.5|199478.6|199328.6|199300.2|199150.2|588
1609163400000|2020-12-28 13:50:00|199457.8|199307.8|199410|199260|199539.7|199389.7|199398.4|199248.4|549
1609163700000|2020-12-28 13:55:00|199409.6|199259.6|199503.3|199353.3|199510.8|199360.8|199401.1|199254.8|666
1609164000000|2020-12-28 14:00:00|199505.9|199355.9|199633.7|199483.7|199653.6|199503.6|199448.3|199298.3|673
1609164300000|2020-12-28 14:05:00|199632.2|199482.2|199871.9|199721.9|199906.1|199756.1|199618.6|199469.9|643
1609164600000|2020-12-28 14:10:00|199872|199722|199942.2|199792.2|199988.4|199838.4|199817.5|199713.3|778
1609164900000|2020-12-28 14:15:00|199949|199799|199898|199748|199992.6|199842.6|199870.8|199720.8|772
1609165200000|2020-12-28 14:20:00|199899.2|199749.2|199946|199796|199958|199808|199886.6|199736.6|640
1609165500000|2020-12-28 14:25:00|199946.2|199796.2|199900|199750|199975.5|199825.5|199847|199697|565
1609165800000|2020-12-28 14:30:00|199897.9|199747.9|200132.5|199982.5|200144.2|199994.2|199897.8|199747.8|1003
1609166100000|2020-12-28 14:35:00|200137.2|199987.2|200254.4|200104.4|200301.3|200151.3|200108.3|199958.3|932
1609166400000|2020-12-28 14:40:00|200254|200104|200227.6|200077.6|200262.9|200112.9|200179.5|200029.5|954
1609166700000|2020-12-28 14:45:00|200227.8|200077.8|199922.8|199772.8|200244.7|200094.7|199888.1|199738.1|916
1609167000000|2020-12-28 14:50:00|199923.2|199773.2|200058.1|199908.1|200069.9|199919.9|199919|199769|891
1609167300000|2020-12-28 14:55:00|200059.3|199909.3|199934.4|199784.4|200113.2|199994.4|199897.5|199747.5|854
1609167600000|2020-12-28 15:00:00|199933.5|199783.5|199828.7|199678.7|199940.4|199790.4|199825.5|199675.5|777
1609167900000|2020-12-28 15:05:00|199828.4|199678.4|199929.6|199779.6|199937.7|199800.5|199810.8|199660.8|714
1609168200000|2020-12-28 15:10:00|199923.7|199773.7|199816.3|199666.3|199968.3|199818.3|199770.7|199656.8|762
1609168500000|2020-12-28 15:15:00|199823.3|199673.3|199979.3|199829.3|199979.6|199829.6|199817.4|199667.4|764
1609168800000|2020-12-28 15:20:00|199978.8|199828.8|199935|199785|200013.8|199876.9|199874.9|199780.9|676
1609169100000|2020-12-28 15:25:00|199934.1|199784.1|199957.4|199807.4|200012.2|199869.5|199881.9|199781.2|686
1609169400000|2020-12-28 15:30:00|199959.3|199809.3|200288.6|200138.6|200290.6|200192.5|199958.7|199808.7|686
1609169700000|2020-12-28 15:35:00|200288.3|200138.3|200573.4|200423.4|200586.5|200436.5|200225|200086.9|783
1609170000000|2020-12-28 15:40:00|200574.3|200424.3|200691.5|200541.5|200693.6|200543.6|200513.5|200385.1|774
1609170300000|2020-12-28 15:45:00|200689.8|200539.8|200708.8|200558.8|200884.7|200734.7|200689.8|200539.8|794
1609170600000|2020-12-28 15:50:00|200709.4|200559.4|200635.6|200585.6|200752.2|200630.1|200580.9|200468.2|799
1609170900000|2020-12-28 15:55:00|200637.5|200587.5|201025.5|200875.5|201105.4|200955.4|200632|200515.9|1006
1609171200000|2020-12-28 16:00:00|201026.1|200876.1|201008.1|200858.1|201146.5|200996.5|200963.7|200836.2|875
1609171500000|2020-12-28 16:05:00|201010.3|200860.3|200948.3|200798.3|201023.8|200873.8|200909.2|200759.2|808
1609171800000|2020-12-28 16:10:00|200947.8|200797.8|201011.9|200861.9|201079.4|200942.1|200934.4|200784.4|737
1609172100000|2020-12-28 16:15:00|201009.2|200859.2|201226.3|201076.3|201260.6|201110.6|201009.2|200859.2|824
1609172400000|2020-12-28 16:20:00|201229.5|201079.5|201227.7|201077.7|201286|201164.2|201033.3|200926.7|805
1609172700000|2020-12-28 16:25:00|201177.7|201127.7|201029.4|200879.4|201240.1|201128.3|200964.3|200855.5|749
1609173000000|2020-12-28 16:30:00|201036.6|200886.6|200975.2|200825.2|201046.2|200896.2|200906|200777.5|689
1609173300000|2020-12-28 16:35:00|200977.5|200827.5|201011.3|200861.3|201060.2|200913|200937.8|200825.9|665
1609173600000|2020-12-28 16:40:00|201011|200861|200827.6|200677.6|201016|200866|200789|200665.5|736
1609173900000|2020-12-28 16:45:00|200828.2|200678.2|200806.6|200656.6|200861.8|200758.6|200708.2|200594.4|718
1609174200000|2020-12-28 16:50:00|200806|200656|200812.8|200662.8|200829.7|200679.7|200793.9|200643.9|635
1609174500000|2020-12-28 16:55:00|200813.3|200663.3|200731.3|200581.3|200822.4|200688.5|200635|200526.2|793
1609174800000|2020-12-28 17:00:00|200729.5|200579.5|200699.9|200549.9|200813.5|200663.5|200612.2|200462.2|790
1609175100000|2020-12-28 17:05:00|200697.5|200547.5|200772.6|200622.6|200792.4|200646.4|200676.2|200526.2|734
1609175400000|2020-12-28 17:10:00|200772.8|200622.8|200704.4|200554.4|200787|200681.7|200610.1|200487.4|767
1609175700000|2020-12-28 17:15:00|200703.1|200553.1|200602.8|200452.8|200823.6|200691.3|200570.2|200420.2|764
1609176000000|2020-12-28 17:20:00|200601.5|200451.5|200666|200516|200736.6|200586.6|200558|200408|757
1609176300000|2020-12-28 17:25:00|200666.1|200516.1|200366.9|200216.9|200683.5|200533.5|200322.6|200172.6|611
1609176600000|2020-12-28 17:30:00|200383.4|200233.4|200293.9|200143.9|200446.7|200296.7|200241|200106.7|720
1609176900000|2020-12-28 17:35:00|200295.7|200145.7|200395.2|200345.2|200485.7|200354.9|200232.8|200116.8|573
1609177200000|2020-12-28 17:40:00|200394.4|200344.4|200578.4|200428.4|200628.1|200478.1|200391.8|200276.5|587
1609177500000|2020-12-28 17:45:00|200581.7|200431.7|200521.9|200371.9|200605.5|200494.4|200502.4|200358.4|509
1609177800000|2020-12-28 17:50:00|200522.1|200372.1|200500.9|200350.9|200522.2|200413.3|200435.4|200285.4|611
1609178100000|2020-12-28 17:55:00|200505.6|200355.6|200546.8|200496.8|200603.1|200496.8|200478.5|200328.5|644
1609178400000|2020-12-28 18:00:00|200550.1|200500.1|200493.8|200343.8|200603.3|200500.6|200458.5|200323.4|520
1609178700000|2020-12-28 18:05:00|200494.4|200344.4|200564.9|200414.9|200573.5|200450.7|200481.5|200342.8|609
1609179000000|2020-12-28 18:10:00|200566|200416|200555.4|200405.4|200572.7|200460.8|200499.7|200393.4|645
1609179300000|2020-12-28 18:15:00|200555.6|200405.6|200710.7|200560.7|200720.4|200570.4|200515.9|200382.4|680
1609179600000|2020-12-28 18:20:00|200709.1|200559.1|200630.1|200480.1|200727.5|200577.5|200570.4|200461.2|578
1609179900000|2020-12-28 18:25:00|200633.6|200483.6|200786.4|200636.4|200815.8|200682.7|200576.4|200470.3|601
1609180200000|2020-12-28 18:30:00|200784.7|200634.7|200750.6|200600.6|200794.8|200692|200726.7|200576.7|532
1609180500000|2020-12-28 18:35:00|200750|200600|200767.3|200617.3|200800.7|200671.9|200720|200588.6|586
1609180800000|2020-12-28 18:40:00|200765.7|200615.7|200823.9|200673.9|200842.7|200692.7|200761.5|200611.5|516
1609181100000|2020-12-28 18:45:00|200824.9|200674.9|200745.3|200595.3|200835.3|200685.3|200740.9|200590.9|541
1609181400000|2020-12-28 18:50:00|200746.1|200596.1|200420.3|200270.3|200746.1|200618.1|200412|200262|778
1609181700000|2020-12-28 18:55:00|200418.2|200268.2|200402.2|200252.2|200447.6|200308.4|200305.5|200155.5|726
1609182000000|2020-12-28 19:00:00|200402.7|200252.7|200372.3|200222.3|200483.4|200364.6|200329.9|200210.9|639
1609182300000|2020-12-28 19:05:00|200371.9|200221.9|200297|200147|200373|200223|200200.8|200050.8|703
1609182600000|2020-12-28 19:10:00|200297.5|200147.5|200351.5|200201.5|200392.5|200242.5|200276.9|200126.9|598
1609182900000|2020-12-28 19:15:00|200351.8|200201.8|200380.2|200230.2|200463.2|200313.2|200311.3|200201.5|718
1609183200000|2020-12-28 19:20:00|200377.8|200227.8|200474.3|200324.3|200515.4|200365.4|200350.3|200200.3|719
1609183500000|2020-12-28 19:25:00|200473.4|200323.4|200562.8|200412.8|200615.5|200470.4|200467.7|200317.7|641
1609183800000|2020-12-28 19:30:00|200562|200412|200547.7|200397.7|200608.9|200458.9|200486.6|200336.6|626
1609184100000|2020-12-28 19:35:00|200545.6|200395.6|200554.3|200404.3|200582.2|200468.2|200503.5|200353.5|647
1609184400000|2020-12-28 19:40:00|200553.9|200403.9|200541.5|200391.5|200633.2|200491.4|200477|200376.7|636
1609184700000|2020-12-28 19:45:00|200542.7|200392.7|200538.7|200388.7|200621.8|200471.8|200519.9|200369.9|670
1609185000000|2020-12-28 19:50:00|200539|200389|200592|200442|200600.4|200450.4|200537.8|200387.8|581
1609185300000|2020-12-28 19:55:00|200589.6|200439.6|200587.2|200437.2|200608.6|200497.7|200538.5|200388.5|801
1609185600000|2020-12-28 20:00:00|200582|200432|200588.3|200438.3|200668.1|200518.1|200559.3|200409.3|663
1609185900000|2020-12-28 20:05:00|200589.8|200439.8|200665.2|200515.2|200667.9|200517.9|200572.6|200422.6|622
1609186200000|2020-12-28 20:10:00|200664|200514|200586.4|200436.4|200675.6|200565.1|200584.7|200434.7|461
1609186500000|2020-12-28 20:15:00|200593.7|200443.7|200636.8|200486.8|200651.2|200501.2|200588.5|200438.5|502
1609186800000|2020-12-28 20:20:00|200637|200487|200669.6|200519.6|200691.4|200541.4|200620.6|200470.6|593
1609187100000|2020-12-28 20:25:00|200669.2|200519.2|200800.2|200650.2|200808.6|200658.6|200665.7|200515.7|709
1609187400000|2020-12-28 20:30:00|200806|200656|200762.6|200612.6|200807|200657|200720.3|200570.3|660
1609187700000|2020-12-28 20:35:00|200762|200612|200794.6|200644.6|200815.1|200665.1|200729.2|200579.2|658
1609188000000|2020-12-28 20:40:00|200798.2|200648.2|200778.2|200628.2|200844.6|200694.6|200741.3|200591.3|721
1609188300000|2020-12-28 20:45:00|200778.9|200628.9|200818.1|200668.1|200829.6|200679.6|200770.9|200620.9|681
1609188600000|2020-12-28 20:50:00|200817.5|200667.5|200679.8|200529.8|200823.4|200673.4|200675.3|200525.3|654
1609188900000|2020-12-28 20:55:00|200681.2|200531.2|200576.7|200426.7|200695.7|200545.7|200564.9|200414.9|754
1609189200000|2020-12-28 21:00:00|200570.9|200420.9|200590.9|200440.9|200653.9|200503.9|200563.5|200413.5|618
1609189500000|2020-12-28 21:05:00|200590.5|200440.5|200550.2|200400.2|200611.7|200461.7|200535|200385|567
1609189800000|2020-12-28 21:10:00|200547.3|200397.3|200359.3|200209.3|200565|200415|200339.6|200189.6|588
1609190100000|2020-12-28 21:15:00|200357.3|200207.3|200377.3|200227.3|200443.1|200293.1|200357.3|200207.3|374
1609190400000|2020-12-28 21:20:00|200376.9|200226.9|200380.4|200230.4|200388.4|200238.4|200366.6|200216.6|328
1609190700000|2020-12-28 21:25:00|200381.8|200231.8|200372.2|200222.2|200393.7|200243.7|200357.1|200207.1|479
1609191000000|2020-12-28 21:30:00|200366.8|200216.8|200380|200230|200387.6|200237.6|200361.4|200211.4|341
1609191300000|2020-12-28 21:35:00|200378.1|200228.1|200286.1|200136.1|200384.2|200234.2|200274|200124|326
1609191600000|2020-12-28 21:40:00|200301|200151|200285.7|200135.7|200301.4|200151.4|200280.1|200130.1|427
1609191900000|2020-12-28 21:45:00|200273.1|200123.1|200274.4|200124.4|200305.7|200155.7|200199|200049|407
1609192200000|2020-12-28 21:50:00|200272.6|200122.6|200279.9|200129.9|200292.2|200142.2|200211.8|200061.8|617
1609192500000|2020-12-28 21:55:00|200275.5|200125.5|200194.2|200044.2|200333.4|200175.9|200194.2|199941|589
1609192800000|2020-12-28 22:00:00|200214.3|199956.5|200269.5|200119.5|200287.9|200137.9|200210.9|199904.8|84
1609193100000|2020-12-28 22:05:00|200277|200127|200293.4|199974.4|200387.1|200149.1|200218|199899|184
1609193400000|2020-12-28 22:10:00|200293.5|199974.5|200279.1|200129.1|200390.2|200154|200206.8|199887.8|143
1609193700000|2020-12-28 22:15:00|200277.9|200127.9|200666.9|200347.9|200673.3|200354.3|200243.8|199948.8|137
1609194000000|2020-12-28 22:20:00|200558.4|200239.4|200628.2|200309.2|200680.2|200361.2|200212.7|199997.5|332
1609194300000|2020-12-28 22:25:00|200638|200319|200393|200074|200683.6|200364.6|200360.3|200041.3|251
1609194600000|2020-12-28 22:30:00|200419.2|200100.2|200334.6|200015.6|200494.3|200175.3|200332.8|200013.8|364
1609194900000|2020-12-28 22:35:00|200333.7|200014.7|200419.8|200100.8|200512.3|200193.3|200333.7|200014.7|375
1609195200000|2020-12-28 22:40:00|200449.6|200130.6|200484.9|200165.9|200500.5|200223.8|200373.8|200061.3|231
1609195500000|2020-12-28 22:45:00|200478.1|200159.1|200436|200117|200519.4|200200.4|200363.4|200044.4|195
1609195800000|2020-12-28 22:50:00|200444.4|200125.4|200511.7|200192.7|200515|200196|200390.5|200071.5|215
1609196100000|2020-12-28 22:55:00|200495.5|200176.5|200471.5|200152.5|200515.7|200245|200373|200059.9|252
1609196400000|2020-12-28 23:00:00|200470.8|200151.8|200302.9|200152.9|200489.7|200231.4|200279.8|200014.5|553
1609196700000|2020-12-28 23:05:00|200311.7|200161.7|200308.4|200158.4|200431.4|200213.8|200266.1|200072.1|452
1609197000000|2020-12-28 23:10:00|200304|200154|200332.5|200182.5|200335.4|200185.4|200208.8|200058.8|489
1609197300000|2020-12-28 23:15:00|200334.3|200184.3|200273.6|200123.6|200348.3|200198.3|200267.2|200117.2|380
1609197600000|2020-12-28 23:20:00|200273.5|200123.5|200231.2|200081.2|200280.4|200130.4|200202.7|200052.7|350
1609197900000|2020-12-28 23:25:00|200229.7|200079.7|200310|200160|200310.4|200160.4|200204.7|200054.7|370
1609198200000|2020-12-28 23:30:00|200314|200164|200279.7|200129.7|200314|200164|200234.9|200084.9|361
1609198500000|2020-12-28 23:35:00|200279.9|200129.9|200292.4|200142.4|200293.7|200143.7|200251|200101|386
1609198800000|2020-12-28 23:40:00|200291.8|200141.8|200274.9|200124.9|200316.2|200166.2|200251.4|200101.4|444
1609199100000|2020-12-28 23:45:00|200273.5|200123.5|200210.5|200060.5|200296.4|200146.4|200206.2|200056.2|445
1609199400000|2020-12-28 23:50:00|200211.3|200061.3|200202.5|200052.5|200228.1|200078.1|200162.8|200012.8|464
1609199700000|2020-12-28 23:55:00|200202.7|200052.7|200154.7|200004.7|200211|200061|200144|199994|491
1609200000000|2020-12-29 00:00:00|200158.1|200008.1|200009|199859|200158.1|200008.1|199946.8|199796.8|668
1609200300000|2020-12-29 00:05:00|200008.9|199858.9|199926.5|199776.5|200014.6|199864.6|199872.3|199722.3|554
1609200600000|2020-12-29 00:10:00|199925.7|199775.7|199805.8|199655.8|199940.7|199790.7|199768.2|199618.2|632
1609200900000|2020-12-29 00:15:00|199810|199660|199918.7|199768.7|199924.8|199774.8|199763.3|199613.3|598
1609201200000|2020-12-29 00:20:00|199921.6|199771.6|199969.7|199819.7|199969.7|199819.7|199874.2|199724.2|533
1609201500000|2020-12-29 00:25:00|199965.2|199815.2|199970.1|199820.1|200008.3|199858.3|199933|199783|461
1609201800000|2020-12-29 00:30:00|199969|199819|199843.9|199693.9|199969|199819|199842.9|199692.9|419
1609202100000|2020-12-29 00:35:00|199847.3|199697.3|199833.9|199683.9|199848.9|199698.9|199812.9|199662.9|522
1609202400000|2020-12-29 00:40:00|199834.9|199684.9|199858.2|199708.2|199875|199725|199826.5|199676.5|483
1609202700000|2020-12-29 00:45:00|199860.4|199710.4|199858.3|199708.3|199889.3|199739.3|199838|199688|457
1609203000000|2020-12-29 00:50:00|199874.3|199724.3|199962|199812|200022.8|199872.8|199854|199704|551
1609203300000|2020-12-29 00:55:00|199965.4|199815.4|200043.3|199893.3|200046.8|199896.8|199947.5|199797.5|463
1609203600000|2020-12-29 01:00:00|200034.8|199884.8|200044.4|199894.4|200083.6|199933.6|199990.8|199840.8|553
1609203900000|2020-12-29 01:05:00|200045|199895|199929.9|199779.9|200045.8|199895.8|199929.9|199779.9|474
1609204200000|2020-12-29 01:10:00|199930.6|199780.6|199921|199771|199932.9|199782.9|199868.8|199718.8|503
1609204500000|2020-12-29 01:15:00|199921.4|199771.4|199926.1|199776.1|199944.2|199794.2|199910.5|199760.5|483
1609204800000|2020-12-29 01:20:00|199926.6|199776.6|199917.6|199767.6|199928.4|199778.4|199885.3|199735.3|582
1609205100000|2020-12-29 01:25:00|199914.2|199764.2|199882.8|199732.8|199918.3|199768.3|199863.3|199713.3|524
1609205400000|2020-12-29 01:30:00|199883.5|199733.5|199889.8|199739.8|199891.2|199741.2|199802.7|199652.7|522
1609205700000|2020-12-29 01:35:00|199887.3|199737.3|199843.9|199693.9|199896.3|199746.3|199842.2|199692.2|496
1609206000000|2020-12-29 01:40:00|199844|199694|199838.2|199688.2|199871|199721|199811.2|199661.2|448
1609206300000|2020-12-29 01:45:00|199839.2|199689.2|199795|199645|199845.4|199695.4|199711.7|199561.7|560
1609206600000|2020-12-29 01:50:00|199796|199646|199824.7|199674.7|199850.3|199700.3|199782.8|199632.8|483
1609206900000|2020-12-29 01:55:00|199823.2|199673.2|199906.7|199756.7|199938.2|199788.2|199810.4|199660.4|492
1609207200000|2020-12-29 02:00:00|199900.2|199750.2|200046.7|199896.7|200052.8|199902.8|199900.2|199750.2|653
1609207500000|2020-12-29 02:05:00|200043.7|199893.7|199964.4|199814.4|200075.6|199925.6|199960.4|199810.4|528
1609207800000|2020-12-29 02:10:00|199965.4|199815.4|199917.5|199767.5|199979.2|199829.2|199849.6|199699.6|658
1609208100000|2020-12-29 02:15:00|199923.1|199773.1|199936.4|199786.4|199946.3|199796.3|199845.2|199695.2|652
1609208400000|2020-12-29 02:20:00|199917.1|199767.1|199864|199714|199955.2|199805.2|199836.1|199686.1|526
1609208700000|2020-12-29 02:25:00|199864.2|199714.2|199830.6|199680.6|199894.8|199744.8|199822.3|199672.3|459
1609209000000|2020-12-29 02:30:00|199825.3|199675.3|199803.2|199653.2|199833.7|199683.7|199796.3|199646.3|427
1609209300000|2020-12-29 02:35:00|199798.8|199648.8|199811.4|199661.4|199863.9|199713.9|199786.3|199636.3|554
1609209600000|2020-12-29 02:40:00|199811.9|199661.9|199821.9|199671.9|199857.4|199707.4|199746.7|199596.7|576
1609209900000|2020-12-29 02:45:00|199822.2|199672.2|199854.5|199704.5|199868.9|199718.9|199777.4|199627.4|501
1609210200000|2020-12-29 02:50:00|199854.1|199704.1|199841.8|199691.8|199891.7|199741.7|199829.7|199679.7|467
1609210500000|2020-12-29 02:55:00|199843.9|199693.9|199847.4|199697.4|199877.6|199727.6|199830.5|199680.5|459
1609210800000|2020-12-29 03:00:00|199861.2|199711.2|199881|199731|199886.7|199736.7|199846.2|199696.2|501
1609211100000|2020-12-29 03:05:00|199884.4|199734.4|199837.2|199687.2|199892.2|199742.2|199810.2|199660.2|533
1609211400000|2020-12-29 03:10:00|199839.5|199689.5|199843.8|199693.8|199863.9|199713.9|199818.8|199668.8|520
1609211700000|2020-12-29 03:15:00|199841.9|199691.9|199872.8|199722.8|199891.3|199741.3|199841.3|199691.3|530
1609212000000|2020-12-29 03:20:00|199875.5|199725.5|199872.6|199722.6|199886.9|199736.9|199843.1|199693.1|457
1609212300000|2020-12-29 03:25:00|199874.7|199724.7|199832.7|199682.7|199877.9|199727.9|199813.5|199663.5|559
1609212600000|2020-12-29 03:30:00|199833|199683|199781.4|199631.4|199856.3|199706.3|199768.8|199618.8|515
1609212900000|2020-12-29 03:35:00|199782.3|199632.3|199819|199669|199821.9|199671.9|199729.5|199579.5|570
1609213200000|2020-12-29 03:40:00|199817.7|199667.7|199704.7|199554.7|199818.1|199668.1|199695.4|199545.4|476
1609213500000|2020-12-29 03:45:00|199706.1|199556.1|199712.4|199562.4|199742.7|199592.7|199688.3|199538.3|478
1609213800000|2020-12-29 03:50:00|199712.5|199562.5|199694.8|199544.8|199736.1|199586.1|199691.8|199541.8|539
1609214100000|2020-12-29 03:55:00|199698.8|199548.8|199716.5|199566.5|199735|199585|199689.8|199539.8|449
1609214400000|2020-12-29 04:00:00|199714.2|199564.2|199720.1|199570.1|199730.1|199580.1|199689.5|199539.5|480
1609214700000|2020-12-29 04:05:00|199720.7|199570.7|199723.9|199573.9|199752.3|199602.3|199696.2|199546.2|501
1609215000000|2020-12-29 04:10:00|199724.1|199574.1|199719.9|199569.9|199740.3|199590.3|199682.5|199532.5|544
1609215300000|2020-12-29 04:15:00|199722|199572|199704.2|199554.2|199738.4|199588.4|199691.8|199541.8|450
1609215600000|2020-12-29 04:20:00|199704|199554|199760.9|199610.9|199770.8|199620.8|199704|199554|597
1609215900000|2020-12-29 04:25:00|199761.2|199611.2|199768.8|199618.8|199777.3|199627.3|199741.4|199591.4|438
1609216200000|2020-12-29 04:30:00|199768.3|199618.3|199752.1|199602.1|199805.8|199655.8|199737.7|199587.7|594
1609216500000|2020-12-29 04:35:00|199748.5|199598.5|199726.3|199576.3|199771.3|199621.3|199705|199555|459
1609216800000|2020-12-29 04:40:00|199725.8|199575.8|199701.7|199551.7|199725.8|199575.8|199689.8|199539.8|399
1609217100000|2020-12-29 04:45:00|199701.9|199551.9|199746.2|199596.2|199755.2|199605.2|199679.8|199529.8|522
1609217400000|2020-12-29 04:50:00|199746.5|199596.5|199707.7|199557.7|199766.6|199616.6|199707.5|199557.5|426
1609217700000|2020-12-29 04:55:00|199709.3|199559.3|199734.8|199584.8|199752.5|199602.5|199709.3|199559.3|485
1609218000000|2020-12-29 05:00:00|199737.1|199587.1|199873.5|199723.5|199885.8|199735.8|199722.5|199572.5|559
1609218300000|2020-12-29 05:05:00|199871.1|199721.1|199810.3|199660.3|199881.8|199731.8|199794.2|199644.2|722
1609218600000|2020-12-29 05:10:00|199809.6|199659.6|199770.1|199620.1|199817.9|199667.9|199721.3|199571.3|725
1609218900000|2020-12-29 05:15:00|199769.4|199619.4|199715.4|199565.4|199776.2|199626.2|199689.6|199539.6|634
1609219200000|2020-12-29 05:20:00|199715.9|199565.9|199694.5|199544.5|199727.3|199577.3|199682.9|199532.9|509
1609219500000|2020-12-29 05:25:00|199693.8|199543.8|199653|199503|199698.6|199548.6|199633.1|199483.1|656
1609219800000|2020-12-29 05:30:00|199652.7|199502.7|199625.5|199475.5|199652.7|199502.7|199620.7|199470.7|397
1609220100000|2020-12-29 05:35:00|199625.8|199475.8|199629.2|199479.2|199646.4|199496.4|199613.9|199463.9|589
1609220400000|2020-12-29 05:40:00|199629.1|199479.1|199627.1|199477.1|199642.8|199492.8|199619.8|199469.8|498
1609220700000|2020-12-29 05:45:00|199629.4|199479.4|199677.9|199527.9|199699|199549|199619.6|199469.6|634
1609221000000|2020-12-29 05:50:00|199676.9|199526.9|199660.9|199510.9|199705.9|199555.9|199652.3|199502.3|604
1609221300000|2020-12-29 05:55:00|199659.9|199509.9|199639.9|199489.9|199670.7|199520.7|199627.3|199477.3|514
1609221600000|2020-12-29 06:00:00|199638.2|199488.2|199622.8|199472.8|199676.1|199526.1|199610.1|199460.1|527
1609221900000|2020-12-29 06:05:00|199625|199475|199641.1|199491.1|199655.3|199505.3|199613.2|199463.2|430
1609222200000|2020-12-29 06:10:00|199639.3|199489.3|199608.8|199458.8|199652|199502|199607.4|199457.4|466
1609222500000|2020-12-29 06:15:00|199611.4|199461.4|199633.2|199483.2|199663.9|199513.9|199546.6|199443.1|486
1609222800000|2020-12-29 06:20:00|199657.5|199507.5|199632.7|199482.7|199657.5|199507.5|199613.7|199463.7|501
1609223100000|2020-12-29 06:25:00|199629.7|199479.7|199653.8|199503.8|199678.2|199528.2|199618.2|199468.2|376
1609223400000|2020-12-29 06:30:00|199651.3|199501.3|199749|199599|199775.5|199625.5|199596.3|199477.2|417
1609223700000|2020-12-29 06:35:00|199750.5|199600.5|199792.3|199642.3|199823.6|199673.6|199736.9|199586.9|516
1609224000000|2020-12-29 06:40:00|199791.8|199641.8|199817.4|199667.4|199836|199686|199782.1|199632.1|439
1609224300000|2020-12-29 06:45:00|199822.1|199672.1|199878.8|199728.8|199902.5|199752.5|199822.1|199672.1|440
1609224600000|2020-12-29 06:50:00|199879.3|199729.3|199897|199747|199909.6|199759.6|199869.9|199719.9|555
1609224900000|2020-12-29 06:55:00|199894|199744|199793.2|199643.2|199900.5|199750.5|199771.7|199621.7|521
1609225200000|2020-12-29 07:00:00|199795.6|199645.6|199756|199606|199795.6|199645.6|199710|199560|705
1609225500000|2020-12-29 07:05:00|199755.9|199605.9|199637.1|199487.1|199809.8|199659.8|199629|199479|628
1609225800000|2020-12-29 07:10:00|199637|199487|199628.1|199478.1|199643.5|199493.5|199609.8|199459.8|572
1609226100000|2020-12-29 07:15:00|199628.8|199478.8|199626.7|199476.7|199631|199481|199585.8|199435.8|569
1609226400000|2020-12-29 07:20:00|199622.9|199472.9|199630.4|199480.4|199642.5|199492.5|199552.4|199402.4|530
1609226700000|2020-12-29 07:25:00|199630.1|199480.1|199578.4|199428.4|199630.3|199480.3|199567.7|199417.7|532
1609227000000|2020-12-29 07:30:00|199583.7|199433.7|199513.2|199363.2|199583.7|199433.7|199504.5|199354.5|508
1609227300000|2020-12-29 07:35:00|199515.7|199365.7|199489.1|199339.1|199523|199373|199484.4|199334.4|487
1609227600000|2020-12-29 07:40:00|199487.9|199337.9|199546.1|199396.1|199549.4|199399.4|199485.1|199335.1|507
1609227900000|2020-12-29 07:45:00|199546.2|199396.2|199539.2|199389.2|199595.6|199445.6|199524|199374|551
1609228200000|2020-12-29 07:50:00|199539.4|199389.4|199544|199394|199554.1|199404.1|199503.8|199353.8|597
1609228500000|2020-12-29 07:55:00|199545|199395|199693|199543|199696.9|199546.9|199538.7|199388.7|643
1609228800000|2020-12-29 08:00:00|199692.4|199542.4|199671.5|199521.5|199741.9|199591.9|199621.4|199471.4|806
1609229100000|2020-12-29 08:05:00|199679.9|199529.9|199542.1|199392.1|199713.3|199563.3|199532.7|199382.7|802
1609229400000|2020-12-29 08:10:00|199541.7|199391.7|199481.8|199331.8|199572.1|199422.1|199454.6|199304.6|576
1609229700000|2020-12-29 08:15:00|199482.3|199332.3|199547|199397|199559.6|199409.6|199454.6|199304.6|646
1609230000000|2020-12-29 08:20:00|199546.5|199396.5|199630.7|199480.7|199634.6|199484.6|199538.8|199388.8|666
1609230300000|2020-12-29 08:25:00|199631|199481|199502.2|199352.2|199649.1|199499.1|199485.8|199335.8|602
1609230600000|2020-12-29 08:30:00|199500|199350|199471.3|199321.3|199543.2|199393.2|199459.2|199309.2|546
1609230900000|2020-12-29 08:35:00|199471.4|199321.4|199464|199314|199473.8|199323.8|199439.7|199289.7|520
1609231200000|2020-12-29 08:40:00|199464.7|199314.7|199468.3|199318.3|199540.4|199390.4|199462.1|199312.1|494
1609231500000|2020-12-29 08:45:00|199469.3|199319.3|199441.7|199291.7|199469.3|199319.3|199437|199287|444
1609231800000|2020-12-29 08:50:00|199441.5|199291.5|199404|199254|199441.5|199291.5|199332.9|199182.9|484
1609232100000|2020-12-29 08:55:00|199404.3|199254.3|199514.8|199364.8|199520.3|199370.3|199404.3|199254.3|602
1609232400000|2020-12-29 09:00:00|199513.8|199363.8|199370.7|199220.7|199555.7|199405.7|199369.6|199219.6|543
1609232700000|2020-12-29 09:05:00|199372.6|199222.6|199478.3|199328.3|199480.7|199330.7|199358.2|199208.2|626
1609233000000|2020-12-29 09:10:00|199475.9|199325.9|199445.8|199295.8|199475.9|199325.9|199404.1|199254.1|651
1609233300000|2020-12-29 09:15:00|199447.5|199297.5|199460.8|199310.8|199483.1|199333.1|199428.5|199278.5|673
1609233600000|2020-12-29 09:20:00|199461.1|199311.1|199512.8|199362.8|199530.7|199380.7|199452.9|199302.9|695
1609233900000|2020-12-29 09:25:00|199512.7|199362.7|199580|199430|199606|199456|199509|199359|606
1609234200000|2020-12-29 09:30:00|199577.9|199427.9|199433.8|199283.8|199579|199429|199429|199279|626
1609234500000|2020-12-29 09:35:00|199437.2|199287.2|199393.8|199243.8|199442.8|199292.8|199364.5|199214.5|566
1609234800000|2020-12-29 09:40:00|199398.3|199248.3|199485.6|199335.6|199495.5|199345.5|199387.5|199237.5|633
1609235100000|2020-12-29 09:45:00|199485.9|199335.9|199555.9|199405.9|199620|199470|199456.7|199306.7|751
1609235400000|2020-12-29 09:50:00|199558.7|199408.7|199544.2|199394.2|199598.3|199448.3|199524.1|199374.1|718
1609235700000|2020-12-29 09:55:00|199541.3|199391.3|199461.7|199311.7|199579.7|199429.7|199415.9|199265.9|703
1609236000000|2020-12-29 10:00:00|199464|199314|199375.1|199225.1|199491|199341|199367|199217|648
1609236300000|2020-12-29 10:05:00|199380.1|199230.1|199437.2|199287.2|199541.1|199391.1|199372.6|199222.6|647
1609236600000|2020-12-29 10:10:00|199436.5|199286.5|199391.3|199241.3|199440.1|199290.1|199358.5|199208.5|685
1609236900000|2020-12-29 10:15:00|199391.9|199241.9|199479.7|199329.7|199491.5|199341.5|199391.9|199241.9|535
1609237200000|2020-12-29 10:20:00|199481.7|199331.7|199432.5|199282.5|199507.6|199357.6|199373.6|199223.6|607
1609237500000|2020-12-29 10:25:00|199432.4|199282.4|199429|199279|199499.8|199349.8|199400.1|199250.1|661
1609237800000|2020-12-29 10:30:00|199428.9|199278.9|199412.8|199262.8|199462.3|199312.3|199385.6|199235.6|630
1609238100000|2020-12-29 10:35:00|199407.5|199257.5|199408.2|199258.2|199460.9|199310.9|199372.5|199222.5|661
1609238400000|2020-12-29 10:40:00|199408|199258|199533.8|199383.8|199543.2|199393.2|199405.6|199255.6|755
1609238700000|2020-12-29 10:45:00|199534.2|199384.2|199523.8|199373.8|199572|199422|199520.5|199370.5|634
1609239000000|2020-12-29 10:50:00|199523.6|199373.6|199515.8|199365.8|199563.5|199413.5|199473.1|199323.1|702
1609239300000|2020-12-29 10:55:00|199514.2|199364.2|199572.2|199422.2|199609.5|199459.5|199514.2|199364.2|694
1609239600000|2020-12-29 11:00:00|199565.6|199415.6|199563.9|199413.9|199579.1|199429.1|199503.4|199353.4|706
1609239900000|2020-12-29 11:05:00|199564.7|199414.7|199578.2|199428.2|199616.9|199466.9|199538.7|199388.7|650
1609240200000|2020-12-29 11:10:00|199576.3|199426.3|199557.7|199407.7|199690.2|199540.2|199541.3|199391.3|617
1609240500000|2020-12-29 11:15:00|199557.8|199407.8|199488.1|199338.1|199557.8|199407.8|199438.8|199288.8|670
1609240800000|2020-12-29 11:20:00|199490|199340|199577.4|199427.4|199604.4|199454.4|199490|199340|595
1609241100000|2020-12-29 11:25:00|199579.5|199429.5|199309.9|199159.9|199583.7|199433.7|199307|199157|691
1609241400000|2020-12-29 11:30:00|199307.4|199157.4|199227.9|199077.9|199316|199166|199227.9|199077.9|672
1609241700000|2020-12-29 11:35:00|199226.6|199076.6|199203.9|199053.9|199247.4|199097.4|199177.2|199027.2|500
1609242000000|2020-12-29 11:40:00|199203.8|199053.8|199214.4|199064.4|199284|199156.2|199193.9|199043.9|589
1609242300000|2020-12-29 11:45:00|199216.4|199066.4|199130|198980|199246.7|199096.7|199108.3|198958.3|587
1609242600000|2020-12-29 11:50:00|199130.2|198980.2|199234.5|199084.5|199257.5|199107.5|199130.2|198980.2|564
1609242900000|2020-12-29 11:55:00|199237.6|199087.6|199121.3|198971.3|199255.1|199105.1|199117.5|198967.5|486
1609243200000|2020-12-29 12:00:00|199111.2|198961.2|199155.9|199005.9|199169.3|199019.3|199093.6|198943.6|582
1609243500000|2020-12-29 12:05:00|199155.1|199005.1|199145.9|198995.9|199187.9|199054.6|199091.1|198972.7|648
1609243800000|2020-12-29 12:10:00|199146.2|198996.2|199217|199067|199260.6|199110.6|199130.5|198980.5|665
1609244100000|2020-12-29 12:15:00|199213|199063|199288.3|199138.3|199304.8|199154.8|199201|199051|641
1609244400000|2020-12-29 12:20:00|199287.7|199137.7|199234.2|199084.2|199308.1|199158.1|199198.6|199048.6|624
1609244700000|2020-12-29 12:25:00|199234.7|199084.7|199296.6|199146.6|199305.9|199155.9|199221.9|199071.9|689
1609245000000|2020-12-29 12:30:00|199297.5|199147.5|199208.6|199058.6|199356.3|199206.3|199145.8|199019.8|796
1609245300000|2020-12-29 12:35:00|199206.7|199056.7|199186.3|199036.3|199275.6|199125.6|199142.3|198992.3|813
1609245600000|2020-12-29 12:40:00|199187.2|199037.2|199184.8|199034.8|199258.8|199108.8|199169.3|199019.3|728
1609245900000|2020-12-29 12:45:00|199184.1|199034.1|199057.6|198907.6|199198.4|199048.4|199026.6|198876.6|685
1609246200000|2020-12-29 12:50:00|199058|198908|199223.5|199073.5|199250|199107.3|199050.4|198900.4|610
1609246500000|2020-12-29 12:55:00|199223.6|199073.6|199288.4|199138.4|199320.7|199214.4|199170.2|199020.2|670
1609246800000|2020-12-29 13:00:00|199287.4|199137.4|199355.6|199205.6|199376|199226|199268.6|199118.6|703
1609247100000|2020-12-29 13:05:00|199353.8|199203.8|199323.9|199173.9|199355.1|199244.4|199289.9|199139.9|633
1609247400000|2020-12-29 13:10:00|199324.5|199174.5|199183.8|199033.8|199331.8|199181.8|199128.8|199030.2|702
1609247700000|2020-12-29 13:15:00|199183.7|199033.7|199406.2|199256.2|199421.9|199271.9|199123.6|198995.6|637
1609248000000|2020-12-29 13:20:00|199408.5|199258.5|199101.7|198951.7|199409.8|199259.8|199101.7|198951.7|729
1609248300000|2020-12-29 13:25:00|199105|198955|199003.3|198853.3|199105|198955|198997.6|198847.6|731
1609248600000|2020-12-29 13:30:00|199003.4|198853.4|198977.1|198827.1|199083.1|198933.1|198962.9|198812.9|747
1609248900000|2020-12-29 13:35:00|198977.7|198827.7|199044.4|198894.4|199139.9|198989.9|198921.8|198819.1|764
1609249200000|2020-12-29 13:40:00|199044.1|198894.1|198905.2|198755.2|199045.1|198895.1|198843.3|198743|685
1609249500000|2020-12-29 13:45:00|198898.5|198748.5|198814.2|198664.2|198924.4|198774.4|198734.2|198584.2|685
1609249800000|2020-12-29 13:50:00|198840.4|198690.4|198823.9|198673.9|198904.2|198754.2|198812.9|198662.9|788
1609250100000|2020-12-29 13:55:00|198822.4|198672.4|199003.7|198853.7|199026.2|198876.2|198797.5|198647.5|753
1609250400000|2020-12-29 14:00:00|199004.4|198854.4|198834.7|198684.7|199019.2|198869.2|198781.4|198683.4|785
1609250700000|2020-12-29 14:05:00|198833.2|198683.2|198890.8|198740.8|198895.1|198745.1|198765.7|198615.7|746
1609251000000|2020-12-29 14:10:00|198889.9|198739.9|198844.6|198694.6|198965.1|198815.1|198778.2|198628.2|764
1609251300000|2020-12-29 14:15:00|198843.6|198693.6|199045.6|198895.6|199061.8|198911.8|198779.5|198629.5|832
1609251600000|2020-12-29 14:20:00|199044.6|198894.6|199007|198857|199091.9|198941.9|198960.9|198810.9|745
1609251900000|2020-12-29 14:25:00|199006|198856|199031.3|198881.3|199039.7|198889.7|198919.2|198774.4|691
1609252200000|2020-12-29 14:30:00|199029.8|198879.8|199152.3|199002.3|199160.2|199010.2|198997.2|198847.2|943
1609252500000|2020-12-29 14:35:00|199153.5|199003.5|199519.1|199369.1|199523.3|199373.3|199082.4|198932.4|946
1609252800000|2020-12-29 14:40:00|199517|199367|199738.1|199588.1|199744.4|199594.4|199413.3|199301.1|926
1609253100000|2020-12-29 14:45:00|199729.1|199579.1|199562.3|199412.3|199729.1|199579.1|199471|199357.4|923
1609253400000|2020-12-29 14:50:00|199563.1|199413.1|199608.4|199458.4|199640.5|199490.5|199441.6|199291.6|912
1609253700000|2020-12-29 14:55:00|199611.3|199461.3|199534.7|199384.7|199869|199722|199534.3|199384.3|1005
1609254000000|2020-12-29 15:00:00|199535.3|199385.3|199570.3|199420.3|199697.2|199547.2|199487.4|199381.7|903
1609254300000|2020-12-29 15:05:00|199570.8|199420.8|199590.7|199440.7|199626|199476|199483.2|199333.2|931
1609254600000|2020-12-29 15:10:00|199587.1|199437.1|200077.2|199927.2|200116.5|199966.5|199575.7|199425.7|1029
1609254900000|2020-12-29 15:15:00|200082.4|199932.4|199964.6|199814.6|200084.5|199934.5|199944.6|199794.6|897
1609255200000|2020-12-29 15:20:00|199967|199817|199882.5|199732.5|199989.4|199839.4|199786.6|199636.6|888
1609255500000|2020-12-29 15:25:00|199881.1|199731.1|200563.3|200413.3|200767.1|200617.1|199869.5|199719.5|938
1609255800000|2020-12-29 15:30:00|200565.1|200415.1|200300.7|200150.7|200662.3|200512.3|200239.2|200089.2|932
1609256100000|2020-12-29 15:35:00|200300.6|200150.6|200224|200074|200412.7|200262.7|200173.1|200023.1|939
1609256400000|2020-12-29 15:40:00|200220.4|200070.4|200083.3|199933.3|200264.9|200114.9|200080.3|199930.3|841
1609256700000|2020-12-29 15:45:00|200083|199933|200040.8|199890.8|200100|199950|199953.1|199803.1|864
1609257000000|2020-12-29 15:50:00|200039.7|199889.7|199930.7|199780.7|200158.5|200008.5|199885.1|199735.1|832
1609257300000|2020-12-29 15:55:00|199932.8|199782.8|199127.4|198977.4|199977.8|199827.8|199080.1|198930.1|1110
1609257600000|2020-12-29 16:00:00|199129.3|198979.3|199199.7|199049.7|199243.9|199093.9|198883.7|198733.7|985
1609257900000|2020-12-29 16:05:00|199206.3|199056.3|199037.2|198887.2|199217.9|199067.9|198819.3|198716.2|875
1609258200000|2020-12-29 16:10:00|199028|198878|199183.8|199033.8|199190.8|199040.8|199028|198878|793
1609258500000|2020-12-29 16:15:00|199185.4|199035.4|199157|199007|199324.1|199174.1|199113.6|198999.2|795
1609258800000|2020-12-29 16:20:00|199152.6|199002.6|199220.3|199070.3|199299.9|199149.9|199133.2|198983.2|768
1609259100000|2020-12-29 16:25:00|199223.5|199073.5|199308.9|199158.9|199309.4|199159.4|199150.7|199000.7|773
1609259400000|2020-12-29 16:30:00|199311.6|199161.6|199247.4|199197.4|199316|199197.4|199187.9|199037.9|826
1609259700000|2020-12-29 16:35:00|199247.3|199197.3|199238.8|199088.8|199325.1|199227|199236|199086|879
1609260000000|2020-12-29 16:40:00|199239|199089|199259.6|199109.6|199274.2|199124.2|199181.2|199031.2|845
1609260300000|2020-12-29 16:45:00|199252|199102|199230.9|199080.9|199259.2|199145.8|199180.2|199037.5|804
1609260600000|2020-12-29 16:50:00|199230.6|199080.6|199233.7|199083.7|199364.2|199239.9|199177.6|199051.2|796
1609260900000|2020-12-29 16:55:00|199232.4|199082.4|199172.2|199022.2|199235.2|199085.2|199114.1|199017.9|769
1609261200000|2020-12-29 17:00:00|199170.1|199020.1|199128.9|198978.9|199276|199126|199096.8|198946.8|661
1609261500000|2020-12-29 17:05:00|199126.3|198976.3|199058.6|198908.6|199138.4|198988.4|199049.4|198899.4|630
1609261800000|2020-12-29 17:10:00|199064.9|198914.9|199245.5|199095.5|199263.3|199113.3|199058.1|198908.1|675
1609262100000|2020-12-29 17:15:00|199244.8|199094.8|199370.6|199220.6|199375.5|199225.5|199222.2|199078.5|668
1609262400000|2020-12-29 17:20:00|199369.8|199219.8|199659.3|199509.3|199695|199545|199369.8|199219.8|859
1609262700000|2020-12-29 17:25:00|199749.7|199599.7|199728.6|199578.6|199861.3|199714|199613.8|199463.8|896
1609263000000|2020-12-29 17:30:00|199734.8|199584.8|199660.2|199510.2|199848.2|199698.2|199654.9|199504.9|900
1609263300000|2020-12-29 17:35:00|199661.2|199511.2|199804|199754|199865.8|199763.8|199629.9|199479.9|820
1609263600000|2020-12-29 17:40:00|199803.2|199753.2|199849.3|199699.3|199920|199770|199706.3|199587.7|809
1609263900000|2020-12-29 17:45:00|199849.1|199699.1|199861.8|199711.8|199939.9|199789.9|199824|199696|730
1609264200000|2020-12-29 17:50:00|199859.4|199709.4|199892.2|199742.2|199934.9|199805.4|199825.3|199709.4|792
1609264500000|2020-12-29 17:55:00|199893.9|199743.9|199804.5|199654.5|199950.6|199822|199794.2|199644.2|717
1609264800000|2020-12-29 18:00:00|199808.5|199658.5|199779.5|199629.5|199862.9|199712.9|199734.3|199617.8|800
1609265100000|2020-12-29 18:05:00|199778.7|199628.7|199730.2|199580.2|199849.5|199699.5|199676|199568.8|760
1609265400000|2020-12-29 18:10:00|199730.4|199580.4|199800.6|199650.6|199875|199725|199696.2|199577.6|843
1609265700000|2020-12-29 18:15:00|199800.8|199650.8|199794.8|199644.8|199812.5|199662.5|199771.7|199621.7|728
1609266000000|2020-12-29 18:20:00|199794.4|199644.4|199796.8|199646.8|199861.2|199711.2|199753.8|199603.8|668
1609266300000|2020-12-29 18:25:00|199795|199645|199663.3|199513.3|199808.1|199658.5|199624.1|199474.1|787
1609266600000|2020-12-29 18:30:00|199663.5|199513.5|199603.6|199553.6|199715.2|199565.2|199597.5|199484.6|663
1609266900000|2020-12-29 18:35:00|199650.9|199500.9|199597.4|199447.4|199675.7|199556.5|199545.4|199395.4|723
1609267200000|2020-12-29 18:40:00|199597.2|199447.2|199629.2|199479.2|199644.5|199533.5|199537.7|199399.9|758
1609267500000|2020-12-29 18:45:00|199642.2|199492.2|199541.4|199391.4|199694.7|199544.7|199525.6|199375.6|767
1609267800000|2020-12-29 18:50:00|199551.9|199401.9|199487.6|199337.6|199555.6|199405.6|199473.8|199323.8|739
1609268100000|2020-12-29 18:55:00|199486.7|199336.7|199482.9|199332.9|199535.6|199415.6|199422.8|199316.6|674
1609268400000|2020-12-29 19:00:00|199483.7|199333.7|199488.4|199338.4|199536.8|199388.5|199429.8|199312|739
1609268700000|2020-12-29 19:05:00|199488.9|199338.9|199442.5|199292.5|199491.7|199375.4|199411.3|199261.3|638
1609269000000|2020-12-29 19:10:00|199439|199289|199507.8|199357.8|199527.3|199425.7|199437.4|199289|601
1609269300000|2020-12-29 19:15:00|199510.3|199360.3|199523.5|199373.5|199556|199408.6|199433.9|199324.5|737
1609269600000|2020-12-29 19:20:00|199522.5|199372.5|199444.5|199294.5|199530|199413.5|199370.6|199267.9|733
1609269900000|2020-12-29 19:25:00|199444.2|199294.2|199395.7|199245.7|199456|199306|199322|199202.6|739
1609270200000|2020-12-29 19:30:00|199400.7|199250.7|199362.9|199212.9|199408.7|199258.7|199355.6|199205.6|754
1609270500000|2020-12-29 19:35:00|199363.1|199213.1|199335.7|199185.7|199398.5|199274.9|199282.5|199177.9|558
1609270800000|2020-12-29 19:40:00|199334.8|199184.8|199337.4|199187.4|199351.3|199240.2|199231.8|199120.1|573
1609271100000|2020-12-29 19:45:00|199329.9|199179.9|199300.2|199150.2|199369|199219|199278.4|199128.4|734
1609271400000|2020-12-29 19:50:00|199300.1|199150.1|199327.1|199177.1|199376.6|199226.6|199278.7|199128.7|753
1609271700000|2020-12-29 19:55:00|199327.6|199177.6|199132.5|198982.5|199364.9|199214.9|199098.2|198948.2|821
1609272000000|2020-12-29 20:00:00|199126.7|198976.7|199303.3|199153.3|199334|199184|199105.4|198955.4|760
1609272300000|2020-12-29 20:05:00|199304.1|199154.1|199290|199140|199398|199248|199249.6|199099.6|716
1609272600000|2020-12-29 20:10:00|199290.6|199140.6|199304.9|199154.9|199335.3|199185.3|199171.9|199021.9|665
1609272900000|2020-12-29 20:15:00|199302.1|199152.1|199400.2|199250.2|199403.5|199253.5|199281.5|199131.5|737
1609273200000|2020-12-29 20:20:00|199398.7|199248.7|199387.7|199237.7|199447|199297|199375|199225|688
1609273500000|2020-12-29 20:25:00|199389.7|199239.7|199397.6|199247.6|199415.7|199265.7|199371.8|199221.8|540
1609273800000|2020-12-29 20:30:00|199398.9|199248.9|199452.9|199302.9|199472|199322|199370.8|199220.8|555
1609274100000|2020-12-29 20:35:00|199455.2|199305.2|199421.9|199271.9|199471.4|199321.4|199410.5|199260.5|664
1609274400000|2020-12-29 20:40:00|199425|199275|199479.6|199329.6|199545.9|199395.9|199407.1|199257.1|713
1609274700000|2020-12-29 20:45:00|199480.3|199330.3|199508.7|199358.7|199543.1|199393.1|199441.6|199291.6|707
1609275000000|2020-12-29 20:50:00|199507.8|199357.8|199505.6|199355.6|199511|199361|199381.6|199231.6|769
1609275300000|2020-12-29 20:55:00|199505|199355|199365.9|199215.9|199553|199403|199360.9|199210.9|869
1609275600000|2020-12-29 21:00:00|199372.1|199222.1|199323.3|199173.3|199389.2|199239.2|199286.9|199136.9|652
1609275900000|2020-12-29 21:05:00|199322.9|199172.9|199349.5|199199.5|199367.5|199217.5|199288.6|199138.6|457
1609276200000|2020-12-29 21:10:00|199351.9|199201.9|199167.8|199017.8|199365.5|199215.5|199144.3|198994.3|459
1609276500000|2020-12-29 21:15:00|199163.7|199013.7|199129.4|198979.4|199185.9|199035.9|199123|198973|391
1609276800000|2020-12-29 21:20:00|199133.6|198983.6|199102.7|198952.7|199175.8|199025.8|199035.9|198885.9|445
1609277100000|2020-12-29 21:25:00|199102.1|198952.1|199093.7|198943.7|199107.8|198957.8|199077.5|198927.5|348
1609277400000|2020-12-29 21:30:00|199090.5|198940.5|199159.5|199009.5|199165.7|199015.7|199082.3|198932.3|436
1609277700000|2020-12-29 21:35:00|199161.3|199011.3|199145.9|198995.9|199162.9|199012.9|199140.5|198990.5|341
1609278000000|2020-12-29 21:40:00|199147.8|198997.8|199195|199045|199203.8|199053.8|199147.8|198997.8|461
1609278300000|2020-12-29 21:45:00|199195.4|199045.4|199354|199204|199372.4|199222.4|199192.7|199042.7|419
1609278600000|2020-12-29 21:50:00|199353.1|199203.1|199157.9|199007.9|199380.5|199230.5|199156|199006|329
1609278900000|2020-12-29 21:55:00|199155.9|199005.9|199288.6|198969.6|199323.7|199071.2|199135.3|198936.2|413
1609279200000|2020-12-29 22:00:00|199323|199004|199477.3|199158.3|199673.1|199474.4|199298.3|198979.3|94
1609279500000|2020-12-29 22:05:00|199500.5|199181.5|199409|199090|199587.3|199268.3|199312.1|198993.1|221
1609279800000|2020-12-29 22:10:00|199400.7|199081.7|199360|199041|199466.7|199147.7|199343.2|199024.2|137
1609280100000|2020-12-29 22:15:00|199369.2|199050.2|199369.9|199050.9|199568.6|199249.6|199353.2|199034.2|164
1609280400000|2020-12-29 22:20:00|199370|199051|199373.1|199054.1|199539.5|199220.5|199336|199017|118
1609280700000|2020-12-29 22:25:00|199372.3|199053.3|199385.2|199066.2|199508.6|199189.6|199347.7|199028.7|105
1609281000000|2020-12-29 22:30:00|199379.1|199060.1|199474.9|199155.9|199565|199246|199351.9|199032.9|354
1609281300000|2020-12-29 22:35:00|199476.5|199157.5|199526.1|199207.1|199566.2|199247.2|199375|199056|226
1609281600000|2020-12-29 22:40:00|199501.2|199182.2|199558.1|199239.1|199558.1|199239.1|199390.4|199071.4|295
1609281900000|2020-12-29 22:45:00|199463.8|199144.8|199458.9|199139.9|199618.6|199299.6|199427|199108|223
1609282200000|2020-12-29 22:50:00|199457.7|199138.7|199451.3|199132.3|199517.7|199198.7|199370.6|199051.6|333
1609282500000|2020-12-29 22:55:00|199412.8|199093.8|199456.4|199137.4|199498|199179|199380.3|199061.3|253
1609282800000|2020-12-29 23:00:00|199373.2|199054.2|199518.8|199199.8|199541|199266|199369.5|199053|495
1609283100000|2020-12-29 23:05:00|199490.5|199171.5|199279.5|199129.5|199629.9|199310.9|199249.1|199026.7|367
1609283400000|2020-12-29 23:10:00|199279.4|199129.4|199323.1|199173.1|199331.9|199181.9|199250.5|199062.4|386
1609283700000|2020-12-29 23:15:00|199323.9|199173.9|199480|199330|199495.1|199345.1|199310.7|199160.7|473
1609284000000|2020-12-29 23:20:00|199478.1|199328.1|199471.9|199321.9|199498.7|199348.7|199453.3|199303.3|523
1609284300000|2020-12-29 23:25:00|199474.8|199324.8|199477.8|199327.8|199483.3|199333.3|199449.1|199299.1|399
1609284600000|2020-12-29 23:30:00|199466.8|199316.8|199452.8|199302.8|199471.9|199321.9|199440.6|199290.6|429
1609284900000|2020-12-29 23:35:00|199455|199305|199424.6|199274.6|199455|199305|199359.5|199209.5|438
1609285200000|2020-12-29 23:40:00|199419.7|199269.7|199414.8|199264.8|199450.1|199300.1|199397.3|199247.3|423
1609285500000|2020-12-29 23:45:00|199415.1|199265.1|199405.5|199255.5|199441.6|199291.6|199381|199231|445
1609285800000|2020-12-29 23:50:00|199406.2|199256.2|199411.4|199261.4|199411.8|199261.8|199384.5|199234.5|382
1609286100000|2020-12-29 23:55:00|199411.9|199261.9|199458.9|199308.9|199458.9|199308.9|199408.1|199258.1|369
1609286400000|2020-12-30 00:00:00|199458|199308|199549.4|199399.4|199609.4|199459.4|199450.8|199300.8|606
1609286700000|2020-12-30 00:05:00|199551.4|199401.4|199502.5|199352.5|199562.6|199412.6|199484.6|199334.6|521
1609287000000|2020-12-30 00:10:00|199503.9|199353.9|199491.4|199341.4|199503.9|199353.9|199448.2|199298.2|482
1609287300000|2020-12-30 00:15:00|199491|199341|199494.1|199344.1|199530.7|199380.7|199472.9|199322.9|506
1609287600000|2020-12-30 00:20:00|199493.9|199343.9|199435.6|199285.6|199499.9|199349.9|199409.9|199259.9|503
1609287900000|2020-12-30 00:25:00|199434.2|199284.2|199437.7|199287.7|199462.8|199312.8|199426.6|199276.6|450
1609288200000|2020-12-30 00:30:00|199438.6|199288.6|199455.1|199305.1|199460.7|199310.7|199360.5|199250.1|551
1609288500000|2020-12-30 00:35:00|199454.8|199304.8|199542.6|199392.6|199547.4|199397.4|199448.9|199298.9|534
1609288800000|2020-12-30 00:40:00|199542.3|199392.3|199472|199322|199549|199399|199443|199293|490
1609289100000|2020-12-30 00:45:00|199470.1|199320.1|199457.3|199307.3|199479.9|199329.9|199425.5|199275.5|478
1609289400000|2020-12-30 00:50:00|199456.1|199306.1|199367.4|199217.4|199486.2|199336.2|199275.9|199125.9|641
1609289700000|2020-12-30 00:55:00|199360.6|199210.6|199427.6|199277.6|199441.2|199291.2|199355|199205|634
1609290000000|2020-12-30 01:00:00|199435.5|199285.5|199427.6|199277.6|199472.1|199322.1|199415.7|199265.7|596
1609290300000|2020-12-30 01:05:00|199427.9|199277.9|199279.9|199129.9|199447.8|199297.8|199277.6|199127.6|668
1609290600000|2020-12-30 01:10:00|199279.5|199129.5|199237.1|199087.1|199280.8|199130.8|199178.9|199028.9|731
1609290900000|2020-12-30 01:15:00|199227.8|199077.8|199227.9|199077.9|199242.7|199092.7|199180.4|199030.4|669
1609291200000|2020-12-30 01:20:00|199228.3|199078.3|199242.6|199092.6|199271.8|199121.8|199224.9|199074.9|466
1609291500000|2020-12-30 01:25:00|199242.4|199092.4|199248.3|199098.3|199288.3|199138.3|199236.7|199086.7|495
1609291800000|2020-12-30 01:30:00|199241.8|199091.8|199136.6|198986.6|199242|199092|199127.7|198977.7|523
1609292100000|2020-12-30 01:35:00|199139.5|198989.5|199026.7|198876.7|199152.3|199002.3|199018.6|198868.6|611
1609292400000|2020-12-30 01:40:00|199028.3|198878.3|198998.3|198848.3|199048.3|198898.3|198965.8|198815.8|631
1609292700000|2020-12-30 01:45:00|198998.7|198848.7|199014.4|198864.4|199032.7|198882.7|198969.1|198819.1|548
1609293000000|2020-12-30 01:50:00|199012.1|198862.1|198984.8|198834.8|199019.7|198869.7|198966.9|198816.9|561
1609293300000|2020-12-30 01:55:00|198980.5|198830.5|198999.7|198849.7|199027.1|198877.1|198978.8|198828.8|501
1609293600000|2020-12-30 02:00:00|198998.9|198848.9|198939.3|198789.3|198998.9|198848.9|198920.4|198770.4|479
1609293900000|2020-12-30 02:05:00|198938|198788|198927.4|198777.4|198966.3|198816.3|198914|198764|443
1609294200000|2020-12-30 02:10:00|198928.3|198778.3|198904.3|198754.3|198939.2|198789.2|198892.5|198742.5|972
1609294500000|2020-12-30 02:15:00|198904.1|198754.1|198933.1|198783.1|198940.5|198790.5|198894.6|198744.6|739
1609294800000|2020-12-30 02:20:00|198933.6|198783.6|198930.8|198780.8|198942.5|198792.5|198893.5|198743.5|357
1609295100000|2020-12-30 02:25:00|198933.3|198783.3|198909.3|198759.3|198933.3|198783.3|198893.8|198743.8|326
1609295400000|2020-12-30 02:30:00|198910.2|198760.2|198891.5|198741.5|198911.1|198761.1|198860.2|198710.2|456
1609295700000|2020-12-30 02:35:00|198886.8|198736.8|198892.8|198742.8|198919.4|198769.4|198868.1|198718.1|434
1609296000000|2020-12-30 02:40:00|198893.9|198743.9|198884.3|198734.3|198895.4|198745.4|198860.8|198710.8|290
1609296300000|2020-12-30 02:45:00|198894.5|198744.5|198838|198688|198903.9|198753.9|198816.5|198666.5|409
1609296600000|2020-12-30 02:50:00|198835.4|198685.4|198838.4|198688.4|198868.2|198718.2|198820.7|198670.7|296
1609296900000|2020-12-30 02:55:00|198838.3|198688.3|198822.3|198672.3|198851.3|198701.3|198797.7|198647.7|349
1609297200000|2020-12-30 03:00:00|198828.4|198678.4|198826|198676|198836.8|198686.8|198733.8|198583.8|502
1609297500000|2020-12-30 03:05:00|198824.5|198674.5|198817.2|198667.2|198866.9|198716.9|198783.7|198633.7|455
1609297800000|2020-12-30 03:10:00|198814.1|198664.1|198820.9|198670.9|198851.8|198701.8|198802|198652|479
1609298100000|2020-12-30 03:15:00|198817.6|198667.6|198820.7|198670.7|198855.1|198705.1|198809.2|198659.2|449
1609298400000|2020-12-30 03:20:00|198820|198670|198783.6|198633.6|198828.8|198678.8|198777.9|198627.9|418
1609298700000|2020-12-30 03:25:00|198777.3|198627.3|198794.9|198644.9|198813.1|198663.1|198776.8|198626.8|337
1609299000000|2020-12-30 03:30:00|198793.7|198643.7|198787.5|198637.5|198817.6|198667.6|198777.8|198627.8|394
1609299300000|2020-12-30 03:35:00|198788.4|198638.4|198856.5|198706.5|198878.7|198728.7|198779.1|198629.1|389
1609299600000|2020-12-30 03:40:00|198861.5|198711.5|198861.3|198711.3|198873.8|198723.8|198809.8|198659.8|460
1609299900000|2020-12-30 03:45:00|198860.6|198710.6|198899.2|198749.2|198917.3|198776|198823.7|198690.8|445
1609300200000|2020-12-30 03:50:00|198896.7|198746.7|198853|198703|198911.6|198761.6|198853|198703|440
1609300500000|2020-12-30 03:55:00|198853.1|198703.1|198858|198708|198887.9|198737.9|198839.6|198689.6|383
1609300800000|2020-12-30 04:00:00|198856.2|198706.2|198852.7|198702.7|198878|198728|198831.8|198681.8|371
1609301100000|2020-12-30 04:05:00|198854.8|198704.8|198737.1|198587.1|198859|198709|198734.9|198584.9|484
1609301400000|2020-12-30 04:10:00|198740.3|198590.3|198684.9|198534.9|198765.6|198615.6|198680.4|198530.4|383
1609301700000|2020-12-30 04:15:00|198682.8|198532.8|198695.5|198545.5|198724.1|198583|198633|198526|384
1609302000000|2020-12-30 04:20:00|198692.7|198542.7|198635.4|198485.4|198702.7|198552.7|198618.2|198468.2|443
1609302300000|2020-12-30 04:25:00|198635.2|198485.2|198646.1|198496.1|198657.7|198507.7|198633.7|198483.7|294
1609302600000|2020-12-30 04:30:00|198646|198496|198634.4|198484.4|198651.3|198549.2|198595.3|198457.1|345
1609302900000|2020-12-30 04:35:00|198630.2|198480.2|198630.9|198480.9|198638|198488|198617.5|198467.5|276
1609303200000|2020-12-30 04:40:00|198625.5|198475.5|198590.8|198440.8|198630.8|198480.8|198579.2|198429.2|445
1609303500000|2020-12-30 04:45:00|198593.1|198443.1|198585.6|198435.6|198597|198447|198557.3|198407.3|378
1609303800000|2020-12-30 04:50:00|198585.9|198435.9|198583|198433|198601.9|198451.9|198563.4|198413.4|368
1609304100000|2020-12-30 04:55:00|198580.9|198430.9|198584.7|198434.7|198595.9|198445.9|198567.4|198417.4|351
1609304400000|2020-12-30 05:00:00|198585.2|198435.2|198521.9|198371.9|198599.4|198449.4|198508.1|198358.1|487
1609304700000|2020-12-30 05:05:00|198520.8|198370.8|198511.3|198361.3|198545.1|198395.1|198502.2|198352.2|526
1609305000000|2020-12-30 05:10:00|198512.5|198362.5|198527.1|198377.1|198555.2|198405.2|198504.3|198354.3|536
1609305300000|2020-12-30 05:15:00|198527|198377|198525.4|198375.4|198549.3|198399.3|198516.8|198366.8|430
1609305600000|2020-12-30 05:20:00|198525.5|198375.5|198545.7|198395.7|198575.1|198425.1|198524.6|198374.6|431
1609305900000|2020-12-30 05:25:00|198545.1|198395.1|198585.7|198435.7|198620.3|198470.3|198531.8|198381.8|475
1609306200000|2020-12-30 05:30:00|198586.6|198436.6|198549|198399|198588.9|198438.9|198545.5|198395.5|503
1609306500000|2020-12-30 05:35:00|198550.3|198400.3|198585.2|198435.2|198598|198448|198522.9|198372.9|560
1609306800000|2020-12-30 05:40:00|198584|198434|198578.6|198428.6|198605.7|198455.7|198571.6|198421.6|480
1609307100000|2020-12-30 05:45:00|198579.1|198429.1|198582.5|198432.5|198603.8|198453.8|198570.5|198420.5|417
1609307400000|2020-12-30 05:50:00|198583.5|198433.5|198604.3|198454.3|198624.2|198474.2|198577.5|198427.5|411
1609307700000|2020-12-30 05:55:00|198601.3|198451.3|198791.1|198641.1|198797|198647|198601.3|198451.3|504
1609308000000|2020-12-30 06:00:00|198792.9|198642.9|198785.4|198635.4|198803|198653|198725.8|198575.8|540
1609308300000|2020-12-30 06:05:00|198784.5|198634.5|198744.9|198594.9|198816.5|198666.5|198738.6|198588.6|470
1609308600000|2020-12-30 06:10:00|198745.4|198595.4|198746.2|198596.2|198786.4|198636.4|198733.2|198583.2|294
1609308900000|2020-12-30 06:15:00|198747.1|198597.1|198856.3|198706.3|198869.6|198818.5|198729.4|198579.4|373
1609309200000|2020-12-30 06:20:00|198858.7|198708.7|198889.7|198739.7|198934.2|198820.5|198852|198702|426
1609309500000|2020-12-30 06:25:00|198887.9|198737.9|198894.8|198744.8|198900.9|198750.9|198827.2|198677.2|473
1609309800000|2020-12-30 06:30:00|198895|198745|198861.7|198711.7|198897.8|198747.8|198830.5|198680.5|457
1609310100000|2020-12-30 06:35:00|198858|198708|198799.1|198649.1|198862.3|198712.3|198793.8|198643.8|441
1609310400000|2020-12-30 06:40:00|198801|198651|198760.5|198610.5|198810.4|198660.4|198755.7|198605.7|357
1609310700000|2020-12-30 06:45:00|198760.6|198610.6|198836.1|198686.1|198867.1|198717.1|198746.5|198596.5|479
1609311000000|2020-12-30 06:50:00|198836|198686|198825.7|198675.7|198873.4|198723.4|198818.5|198668.5|535
1609311300000|2020-12-30 06:55:00|198821.1|198671.1|198849.3|198699.3|198871.6|198721.6|198767.8|198617.8|523
1609311600000|2020-12-30 07:00:00|198855.4|198705.4|198783.1|198633.1|198926.6|198776.6|198777.1|198627.1|629
1609311900000|2020-12-30 07:05:00|198783.7|198633.7|198713.9|198563.9|198793|198643|198709.6|198559.6|649
1609312200000|2020-12-30 07:10:00|198716.5|198566.5|198780.8|198630.8|198781.3|198631.3|198697.9|198547.9|607
1609312500000|2020-12-30 07:15:00|198780.4|198630.4|198827.6|198677.6|198844.5|198753.5|198718|198578.3|449
1609312800000|2020-12-30 07:20:00|198827.7|198677.7|198736.9|198586.9|198834.6|198724.4|198713.9|198563.9|504
1609313100000|2020-12-30 07:25:00|198737.8|198587.8|198635.2|198485.2|198745.9|198595.9|198616.1|198466.1|591
1609313400000|2020-12-30 07:30:00|198635.1|198485.1|198580|198430|198654.1|198504.1|198548|198398|617
1609313700000|2020-12-30 07:35:00|198580.6|198430.6|198679|198529|198697.6|198547.6|198577.6|198427.6|615
1609314000000|2020-12-30 07:40:00|198685|198535|198700.7|198550.7|198702.2|198552.2|198606.2|198456.2|548
1609314300000|2020-12-30 07:45:00|198697.5|198547.5|198615.2|198465.2|198728.3|198578.3|198614.7|198464.7|562
1609314600000|2020-12-30 07:50:00|198614.5|198464.5|198656.7|198506.7|198656.7|198506.7|198599.8|198449.8|523
1609314900000|2020-12-30 07:55:00|198655.4|198505.4|198705.2|198555.2|198731.5|198581.5|198647.7|198497.7|640
1609315200000|2020-12-30 08:00:00|198695.9|198545.9|198651.7|198501.7|198707.5|198557.5|198589.8|198439.8|918
1609315500000|2020-12-30 08:05:00|198646.5|198496.5|198832.4|198682.4|198850|198700|198614.7|198464.7|811
1609315800000|2020-12-30 08:10:00|198832.8|198682.8|198648.3|198498.3|198832.8|198682.8|198621|198474.6|800
1609316100000|2020-12-30 08:15:00|198647.3|198497.3|198699.2|198549.2|198747.4|198634.6|198647.3|198497.3|659
1609316400000|2020-12-30 08:20:00|198699.1|198549.1|198774.6|198624.6|198817.7|198683.7|198686.7|198536.7|706
1609316700000|2020-12-30 08:25:00|198776|198626|198646.7|198496.7|198776|198626|198585.3|198467|711
1609317000000|2020-12-30 08:30:00|198646.3|198496.3|198661.9|198511.9|198685.7|198565.2|198566|198416|629
1609317300000|2020-12-30 08:35:00|198659.7|198509.7|198658.9|198508.9|198666.7|198557.6|198596.5|198447.9|607
1609317600000|2020-12-30 08:40:00|198659.7|198509.7|198702.9|198552.9|198741.1|198634.6|198653.7|198503.7|554
1609317900000|2020-12-30 08:45:00|198704.6|198554.6|198718.4|198568.4|198748.2|198615|198654.3|198504.7|580
1609318200000|2020-12-30 08:50:00|198717.6|198567.6|198815|198665|198843.3|198693.3|198711.3|198561.3|647
1609318500000|2020-12-30 08:55:00|198814.3|198664.3|198761.7|198611.7|198821.1|198673.3|198711|198579.4|656
1609318800000|2020-12-30 09:00:00|198762.2|198612.2|198807.6|198657.6|198873.2|198757.8|198715.7|198584.3|717
1609319100000|2020-12-30 09:05:00|198814.9|198664.9|198631.6|198481.6|198825.1|198675.1|198565.5|198466.2|594
1609319400000|2020-12-30 09:10:00|198633.6|198483.6|198648|198498|198652.5|198502.5|198535.9|198437.1|585
1609319700000|2020-12-30 09:15:00|198649|198499|198628|198478|198702.4|198552.4|198590.9|198440.9|599
1609320000000|2020-12-30 09:20:00|198629.4|198479.4|198696.6|198546.6|198718.8|198611.9|198592.2|198442.2|579
1609320300000|2020-12-30 09:25:00|198694.8|198544.8|198739.1|198589.1|198742.8|198592.8|198643.9|198493.9|486
1609320600000|2020-12-30 09:30:00|198738.5|198588.5|198775.1|198625.1|198801.2|198690.1|198690.8|198573.6|549
1609320900000|2020-12-30 09:35:00|198773.6|198623.6|198737.7|198587.7|198868.5|198718.5|198727.1|198577.1|584
1609321200000|2020-12-30 09:40:00|198740.2|198590.2|198639.2|198489.2|198741.1|198591.1|198585.9|198479|624
1609321500000|2020-12-30 09:45:00|198640.5|198490.5|198672.5|198522.5|198686.9|198536.9|198617.8|198467.8|512
1609321800000|2020-12-30 09:50:00|198674.3|198524.3|198661|198511|198678.5|198528.5|198609.1|198459.1|558
1609322100000|2020-12-30 09:55:00|198661.8|198511.8|198622.3|198472.3|198691|198559.8|198602.6|198452.6|504
1609322400000|2020-12-30 10:00:00|198624.9|198474.9|198520.6|198370.6|198624.9|198474.9|198469|198364.2|577
1609322700000|2020-12-30 10:05:00|198520.5|198370.5|198505.2|198355.2|198533.2|198409.4|198443.8|198344.3|455
1609323000000|2020-12-30 10:10:00|198504.5|198354.5|198453.1|198303.1|198508.9|198371.1|198418.2|198300.5|532
1609323300000|2020-12-30 10:15:00|198453.6|198303.6|198466.4|198316.4|198502.3|198358.8|198406.1|198281.9|593
1609323600000|2020-12-30 10:20:00|198468.8|198318.8|198458.3|198308.3|198475.5|198366.7|198415|198297.4|544
1609323900000|2020-12-30 10:25:00|198460.8|198310.8|198473.2|198323.2|198483.1|198378.4|198403.3|198304.2|500
1609324200000|2020-12-30 10:30:00|198472.2|198322.2|198461.7|198311.7|198512.1|198370.6|198383.4|198308.4|581
1609324500000|2020-12-30 10:35:00|198463.2|198313.2|198369.9|198219.9|198484.5|198371.5|198307.5|198199.4|607
1609324800000|2020-12-30 10:40:00|198369.1|198219.1|198400.3|198250.3|198402.9|198300.6|198334.6|198212.3|501
1609325100000|2020-12-30 10:45:00|198400.6|198250.6|198362.1|198212.1|198412|198313.1|198328.3|198198.5|548
1609325400000|2020-12-30 10:50:00|198361.3|198211.3|198260.7|198110.7|198370.7|198246|198221.9|198098.8|537
1609325700000|2020-12-30 10:55:00|198257.3|198107.3|198247.8|198097.8|198261.1|198126.9|198134.3|198039.2|629
1609326000000|2020-12-30 11:00:00|198244.1|198094.1|198310.9|198160.9|198317.2|198167.2|198229.4|198079.4|694
1609326300000|2020-12-30 11:05:00|198309.9|198159.9|198310.7|198160.7|198394.4|198278.6|198288.2|198138.2|693
1609326600000|2020-12-30 11:10:00|198313|198163|198309.9|198159.9|198315.1|198165.1|198239.6|198089.6|665
1609326900000|2020-12-30 11:15:00|198313.3|198163.3|198348.8|198198.8|198351.9|198242.8|198232.7|198095|746
1609327200000|2020-12-30 11:20:00|198354|198204|198532.7|198382.7|198532.7|198382.7|198336.2|198199.9|755
1609327500000|2020-12-30 11:25:00|198532.5|198382.5|198541.7|198391.7|198571.8|198430.7|198461.7|198358.2|720
1609327800000|2020-12-30 11:30:00|198544|198394|198422.5|198272.5|198546.3|198396.3|198384.5|198247.5|604
1609328100000|2020-12-30 11:35:00|198422.4|198272.4|198494.7|198344.7|198522.2|198372.2|198343.7|198242.6|595
1609328400000|2020-12-30 11:40:00|198493.7|198343.7|198580.1|198430.1|198604|198454|198425.2|198337.4|570
1609328700000|2020-12-30 11:45:00|198581.1|198431.1|198646.9|198496.9|198647|198551.5|198504.4|198373.9|584
1609329000000|2020-12-30 11:50:00|198643.6|198493.6|198590.2|198440.2|198662.9|198554.5|198503.7|198402.7|649
1609329300000|2020-12-30 11:55:00|198589|198439|198532.3|198382.3|198592.9|198465.4|198483.6|198364.7|560
1609329600000|2020-12-30 12:00:00|198528.9|198378.9|198637|198487|198754.8|198655.4|198508.5|198371.5|708
1609329900000|2020-12-30 12:05:00|198636.7|198486.7|198638.3|198488.3|198691|198541|198580.5|198455.1|661
1609330200000|2020-12-30 12:10:00|198635.1|198485.1|198501.2|198351.2|198654.4|198564.3|198451.6|198304.1|818
1609330500000|2020-12-30 12:15:00|198501.6|198351.6|198574.8|198424.8|198575.5|198425.6|198340.1|198241.4|704
1609330800000|2020-12-30 12:20:00|198575|198425|198563.1|198413.1|198643.7|198551.5|198525.7|198409.7|652
1609331100000|2020-12-30 12:25:00|198562.9|198412.9|198630.9|198480.9|198631.6|198530|198464.9|198353.5|733
1609331400000|2020-12-30 12:30:00|198629.9|198479.9|198627.8|198477.8|198632.2|198508.8|198459.4|198380.2|759
1609331700000|2020-12-30 12:35:00|198635.9|198485.9|198654.3|198504.3|198729.4|198632.9|198582.5|198476.3|710
1609332000000|2020-12-30 12:40:00|198653.9|198503.9|198615.8|198465.8|198657.3|198530.1|198526.1|198423.5|631
1609332300000|2020-12-30 12:45:00|198616.7|198466.7|198619.8|198469.8|198651.8|198544.3|198560.2|198410.2|664
1609332600000|2020-12-30 12:50:00|198620.9|198470.9|198762.9|198612.9|198801.5|198700.4|198542.6|198462.4|674
1609332900000|2020-12-30 12:55:00|198763.6|198613.6|198741.8|198691.8|198775.9|198695.6|198606.8|198467|798
1609333200000|2020-12-30 13:00:00|198740.5|198690.5|198578.7|198528.7|198760.5|198693.2|198549.7|198474.8|865
1609333500000|2020-12-30 13:05:00|198578.3|198528.3|198465.5|198415.5|198649.8|198543|198427|198364|771
1609333800000|2020-12-30 13:10:00|198463.8|198413.8|198591.8|198441.8|198600.6|198496.7|198349.9|198280.8|716
1609334100000|2020-12-30 13:15:00|198586.6|198436.6|198535.8|198385.8|198591.6|198491.4|198473.2|198368|625
1609334400000|2020-12-30 13:20:00|198490.5|198440.5|198357|198207|198589.6|198486.6|198297.6|198175.5|700
1609334700000|2020-12-30 13:25:00|198284.5|198234.5|198563.6|198413.6|198572.4|198457.6|198267.4|198174.6|577
1609335000000|2020-12-30 13:30:00|198561.9|198411.9|198678.6|198628.6|198714.2|198633.3|198517.4|198398.2|690
1609335300000|2020-12-30 13:35:00|198680.9|198630.9|198795.3|198745.3|198821.1|198771.1|198668|198568.3|690
1609335600000|2020-12-30 13:40:00|198794.7|198744.7|198924.7|198774.7|198925.3|198851.3|198793|198743|550
1609335900000|2020-12-30 13:45:00|198924.6|198774.6|198826.4|198776.4|198924.6|198845.1|198801.9|198751.9|547
1609336200000|2020-12-30 13:50:00|198827.9|198777.9|198920.6|198870.6|198994.8|198874.8|198814.8|198716.8|583
1609336500000|2020-12-30 13:55:00|198921.2|198871.2|199019.9|198969.9|199058.7|198970.7|198913|198811.8|587
1609336800000|2020-12-30 14:00:00|199015.8|198965.8|198899.2|198849.2|199015.8|198965.8|198798.9|198707.3|833
1609337100000|2020-12-30 14:05:00|198900.9|198850.9|198900.9|198850.9|198992.9|198901|198857.6|198745|762
1609337400000|2020-12-30 14:10:00|198901.5|198851.5|199152.2|199102.2|199172.2|199113|198868.8|198818.8|840
1609337700000|2020-12-30 14:15:00|199153.3|199103.3|199597.1|199447.1|199620.5|199511.5|199136.4|199086.4|812
1609338000000|2020-12-30 14:20:00|199596|199446|199517|199467|199635.3|199539.8|199497.7|199410|887
1609338300000|2020-12-30 14:25:00|199519|199469|199675.3|199625.3|199732.7|199648.9|199425.3|199375.3|898
1609338600000|2020-12-30 14:30:00|199676.6|199626.6|199781.8|199731.8|199826.1|199741.9|199543.1|199467.4|988
1609338900000|2020-12-30 14:35:00|199780.8|199730.8|199898.2|199848.2|199958.3|199861|199711.8|199645.7|965
1609339200000|2020-12-30 14:40:00|199885.7|199835.7|200168.8|200018.8|200365.2|200265.8|199884.2|199832.2|941
1609339500000|2020-12-30 14:45:00|200169.6|200019.6|200275.2|200225.2|200396.7|200268.7|200119.3|200014.6|982
1609339800000|2020-12-30 14:50:00|200275|200225|200137.3|200087.3|200327|200277|200128.9|200039.3|913
1609340100000|2020-12-30 14:55:00|200137.1|200087.1|200327.6|200177.6|200512.4|200413|200051.2|199976.3|913
1609340400000|2020-12-30 15:00:00|200331|200181|199914.2|199764.2|200371.3|200230.2|199816|199700.3|972
1609340700000|2020-12-30 15:05:00|199913.8|199763.8|199956.4|199906.4|200036.1|199938.1|199800.8|199696.9|916
1609341000000|2020-12-30 15:10:00|199955.6|199905.6|200101|200051|200199.7|200116.4|199955.4|199905.4|952
1609341300000|2020-12-30 15:15:00|200103.3|200053.3|200064.9|200014.9|200222.4|200172.4|200022.6|199947.5|847
1609341600000|2020-12-30 15:20:00|200064.2|200014.2|200007.6|199957.6|200146.5|200068.8|199993.4|199943.4|762
1609341900000|2020-12-30 15:25:00|200007.4|199957.4|199974.1|199824.1|200077.7|199984|199876.5|199756.3|829
1609342200000|2020-12-30 15:30:00|199972.6|199822.6|199701.8|199651.8|199982.9|199868.7|199664.7|199543.9|919
1609342500000|2020-12-30 15:35:00|199704.9|199654.9|199765.1|199715.1|199887|199778.7|199646.6|199591|797
1609342800000|2020-12-30 15:40:00|199764.6|199714.6|199663.6|199613.6|199786.3|199736.3|199630.2|199544.2|816
1609343100000|2020-12-30 15:45:00|199658.9|199608.9|199829.7|199679.7|199836.7|199734.8|199604.1|199503.8|795
1609343400000|2020-12-30 15:50:00|199829.9|199679.9|199854.2|199804.2|199908.4|199804.2|199728.3|199618.1|766
1609343700000|2020-12-30 15:55:00|199850.4|199800.4|199134.7|199084.7|199867.9|199807.9|198975.7|198835.8|1136
1609344000000|2020-12-30 16:00:00|199131.6|199081.6|199213.8|199163.8|199230.2|199167.3|198846.1|198724.8|1003
1609344300000|2020-12-30 16:05:00|199286.2|199136.2|198827|198777|199384.1|199234.1|198825.8|198723.9|837
1609344600000|2020-12-30 16:10:00|198826.5|198776.5|198964.1|198914.1|199062.4|198966.1|198826.5|198745.8|781
1609344900000|2020-12-30 16:15:00|198964.5|198914.5|199023.3|198873.3|199109.2|199012.9|198904.2|198815.9|818
1609345200000|2020-12-30 16:20:00|199021.2|198871.2|199057.4|199007.4|199172|199041.3|199021.2|198871.2|812
1609345500000|2020-12-30 16:25:00|199058.1|199008.1|199193.9|199143.9|199212.6|199162.6|198940.9|198845.6|824
1609345800000|2020-12-30 16:30:00|199193.2|199143.2|199211.7|199161.7|199255.5|199205.5|199112.4|199062.4|717
1609346100000|2020-12-30 16:35:00|199209.2|199159.2|199263.1|199213.1|199311.6|199231.8|199167.2|199101.1|749
1609346400000|2020-12-30 16:40:00|199264.4|199214.4|199089.4|199039.4|199302.5|199252.5|199056.2|199006.2|754
1609346700000|2020-12-30 16:45:00|199088.1|199038.1|199255.9|199205.9|199269.4|199219.4|199088.1|199004.5|702
1609347000000|2020-12-30 16:50:00|199256|199206|199307.5|199257.5|199322.4|199272.4|199211.6|199161.6|638
1609347300000|2020-12-30 16:55:00|199308.2|199258.2|199413.7|199363.7|199424.1|199374.1|199296.2|199246.2|718
1609347600000|2020-12-30 17:00:00|199414|199364|199546.8|199496.8|199554.6|199504.6|199414|199364|643
1609347900000|2020-12-30 17:05:00|199543.9|199493.9|199529.6|199479.6|199587.9|199508.2|199472.6|199389|519
1609348200000|2020-12-30 17:10:00|199528.4|199478.4|199489.2|199439.2|199608.6|199511.7|199489.2|199418.4|541
1609348500000|2020-12-30 17:15:00|199492.3|199442.3|199452.7|199402.7|199591.5|199509.2|199452.7|199364.9|618
1609348800000|2020-12-30 17:20:00|199453.3|199403.3|199347.4|199297.4|199457.3|199407.3|199284.1|199174.6|814
1609349100000|2020-12-30 17:25:00|199345.6|199295.6|199513.2|199463.2|199534.4|199484.4|199335.6|199284.4|707
1609349400000|2020-12-30 17:30:00|199517.6|199467.6|199439.6|199389.6|199547.4|199497.4|199413.5|199312.8|567
1609349700000|2020-12-30 17:35:00|199436.4|199386.4|199251.8|199101.8|199441.3|199391.3|198983.5|198885.3|781
1609350000000|2020-12-30 17:40:00|199253.8|199103.8|199262.4|199112.4|199314.8|199218.7|199189.8|199099|701
1609350300000|2020-12-30 17:45:00|199262|199112|199067.9|199017.9|199266.8|199161.9|199022.6|198957.9|754
1609350600000|2020-12-30 17:50:00|199067.8|199017.8|199003.3|198953.3|199117.5|199031.8|198997.1|198892.7|682
1609350900000|2020-12-30 17:55:00|199004.7|198954.7|198931.4|198881.4|199035.9|198985.9|198921|198828.6|712
1609351200000|2020-12-30 18:00:00|198919.5|198869.5|198907.7|198857.7|198986.1|198900.8|198897.6|198803.6|700
1609351500000|2020-12-30 18:05:00|198903.4|198853.4|198945.8|198895.8|198999.4|198904.3|198888.9|198821.3|683
1609351800000|2020-12-30 18:10:00|198946.1|198896.1|198926.7|198876.7|198988.6|198910.5|198914.4|198831.1|567
1609352100000|2020-12-30 18:15:00|198925.1|198875.1|198877.9|198827.9|198950.5|198875.1|198829.8|198727.1|668
1609352400000|2020-12-30 18:20:00|198881.8|198831.8|198880.3|198830.3|198951.6|198880.3|198841.3|198785.7|686
1609352700000|2020-12-30 18:25:00|198881|198831|198998|198948|198999.9|198949.9|198875.1|198806.7|611
1609353000000|2020-12-30 18:30:00|198997.3|198947.3|199086.3|199036.3|199110.4|199060.4|198996.8|198919.3|632
1609353300000|2020-12-30 18:35:00|199085.7|199035.7|199164|199114|199209.3|199119.3|199064.4|199014.4|505
1609353600000|2020-12-30 18:40:00|199160.9|199110.9|199170.7|199120.7|199332.1|199248.1|199127.8|199052.2|662
1609353900000|2020-12-30 18:45:00|199169.5|199119.5|199169.9|199119.9|199230.6|199128.9|199137.3|199070.1|584
1609354200000|2020-12-30 18:50:00|199168.7|199118.7|199243.6|199093.6|199269.2|199176.8|199142.8|199092.8|593
1609354500000|2020-12-30 18:55:00|199247.1|199097.1|199091.6|198941.6|199298.6|199188.4|198988.8|198889.9|678
1609354800000|2020-12-30 19:00:00|199098.6|198948.6|198973|198823|199098.8|199034.5|198796.4|198697|713
1609355100000|2020-12-30 19:05:00|198971.7|198821.7|199094|198944|199116.8|198966.8|198927.1|198819.7|721
1609355400000|2020-12-30 19:10:00|199094.2|198944.2|199049.2|198999.2|199163.8|199060.2|199024.5|198920.6|576
1609355700000|2020-12-30 19:15:00|199049.9|198999.9|198946.4|198896.4|199065.8|199006.7|198863.9|198748.2|592
1609356000000|2020-12-30 19:20:00|198946.3|198896.3|198963.6|198813.6|199079.2|198952.3|198834.6|198744.6|727
1609356300000|2020-12-30 19:25:00|198965.1|198815.1|199036.4|198986.4|199085.8|198993.4|198897|198794.6|606
1609356600000|2020-12-30 19:30:00|199036|198986|199049.4|198999.4|199105.4|199018.7|198995.9|198896.4|621
1609356900000|2020-12-30 19:35:00|199048.6|198998.6|199129.3|199079.3|199162.4|199088.2|198981.4|198880.3|589
1609357200000|2020-12-30 19:40:00|199128.6|199078.6|199015.8|198865.8|199132.9|199078.8|198960.9|198860.1|636
1609357500000|2020-12-30 19:45:00|199015.7|198865.7|199017.8|198867.8|199069.6|199019.6|198922|198825.3|624
1609357800000|2020-12-30 19:50:00|199017.3|198867.3|198985|198935|199032.8|198947.9|198948.1|198823.6|686
1609358100000|2020-12-30 19:55:00|198987|198937|198869.7|198819.7|199038.7|198961.7|198835.1|198756.4|849
1609358400000|2020-12-30 20:00:00|198872.1|198822.1|199061.6|199011.6|199102.1|199021.2|198838.7|198751.1|783
1609358700000|2020-12-30 20:05:00|199056.4|199006.4|199017.3|198867.3|199103.2|199019.5|198953.6|198852.5|683
1609359000000|2020-12-30 20:10:00|199017.2|198867.2|199004.1|198854.1|199024|198961.6|198943.6|198849.3|659
1609359300000|2020-12-30 20:15:00|198973.6|198823.6|199004.3|198954.3|199059.3|198960.6|198949.2|198816.2|615
1609359600000|2020-12-30 20:20:00|199002.1|198952.1|198987.7|198937.7|199070.7|198953.8|198955.8|198808.3|638
1609359900000|2020-12-30 20:25:00|198987.1|198937.1|199297.2|199147.2|199320.1|199187.7|198985.7|198869.9|692
1609360200000|2020-12-30 20:30:00|199287.3|199137.3|199301.9|199151.9|199353.2|199204|199246.3|199137.3|629
1609360500000|2020-12-30 20:35:00|199301.7|199151.7|199298.5|199148.5|199332.3|199201.9|199234.5|199091.3|567
1609360800000|2020-12-30 20:40:00|199298.4|199148.4|199368|199218|199368|199270.3|199227.2|199130.4|620
1609361100000|2020-12-30 20:45:00|199371|199221|199288.8|199238.8|199371|199266|199190.9|199082.6|623
1609361400000|2020-12-30 20:50:00|199291.6|199241.6|199076|198926|199346.3|199245.5|199025.6|198875.6|649
1609361700000|2020-12-30 20:55:00|199086.9|198936.9|198999.8|198849.8|199140.5|199015|198956.4|198849.8|723
1609362000000|2020-12-30 21:00:00|199003.3|198853.3|198920.7|198770.7|199065.4|198954.3|198885.3|198760|630
1609362300000|2020-12-30 21:05:00|198921.7|198771.7|198856|198706|198928.1|198826.3|198800.9|198694.5|466
1609362600000|2020-12-30 21:10:00|198857|198707|198827.9|198777.9|198901|198799.4|198801.7|198701.4|423
1609362900000|2020-12-30 21:15:00|198827.6|198777.6|198848.1|198698.1|198859.8|198790.8|198798.5|198690.8|328
1609363200000|2020-12-30 21:20:00|198848.3|198698.3|198817.9|198667.9|198864.3|198754.9|198778.1|198655.3|427
1609363500000|2020-12-30 21:25:00|198807.6|198657.6|198952.5|198802.5|198981.2|198831.2|198797.9|198655.8|417
1609363800000|2020-12-30 21:30:00|198965.9|198815.9|198982.9|198832.9|198985.8|198835.8|198949.4|198799.4|355
1609364100000|2020-12-30 21:35:00|198983.5|198833.5|199022.4|198872.4|199023|198907.8|198940.9|198818.1|460
1609364400000|2020-12-30 21:40:00|199022.1|198872.1|199025.4|198875.4|199093.7|198943.7|198964.2|198865.2|474
1609364700000|2020-12-30 21:45:00|199025.6|198875.6|199013.3|198863.3|199039.7|198889.7|198998.3|198848.3|306
1609365000000|2020-12-30 21:50:00|199009|198859|198873.1|198723.1|199031.8|198881.8|198873.1|198723.1|248
1609365300000|2020-12-30 21:55:00|198881.6|198731.6|199145.2|198826.2|199241.3|198975.3|198872.6|198722.6|528
1609365600000|2020-12-30 22:00:00|199189.7|198870.7|199218.7|198899.7|199274|198955|199168.5|198849.5|49
1609365900000|2020-12-30 22:05:00|199305.1|198986.1|199240|198921|199305.1|198986.1|199115.8|198796.8|153
1609366200000|2020-12-30 22:10:00|199273|198954|199209.5|198890.5|199295.5|198976.5|199166.6|198847.6|104
1609366500000|2020-12-30 22:15:00|199183.4|198864.4|199253.4|198934.4|199299.6|198980.6|199118.7|198799.7|106
1609366800000|2020-12-30 22:20:00|199253.7|198934.7|199236.9|198917.9|199304.3|198985.3|199140.9|198821.9|136
1609367100000|2020-12-30 22:25:00|199227.7|198908.7|199249.8|198930.8|199307.2|198988.2|199166|198847|114
1609367400000|2020-12-30 22:30:00|199090.3|198771.3|199213.2|198894.2|199264.2|198945.2|199090.3|198771.3|226
1609367700000|2020-12-30 22:35:00|199221.4|198902.4|199100.5|198781.5|199279.6|198960.6|199100.5|198781.5|231
1609368000000|2020-12-30 22:40:00|199219|198900|199214.2|198895.2|199293|198974|199085.5|198766.5|209
1609368300000|2020-12-30 22:45:00|199254.3|198935.3|199148.3|198829.3|199254.3|198935.3|199099.3|198780.3|204
1609368600000|2020-12-30 22:50:00|199134.4|198815.4|199189.5|198870.5|199219.8|198900.8|199093.1|198774.1|302
1609368900000|2020-12-30 22:55:00|199169.3|198850.3|199147.4|198828.4|199240.2|198921.2|199073.2|198754.2|238
1609369200000|2020-12-30 23:00:00|199150.3|198831.3|198972.9|198822.9|199215.1|198896.1|198933.2|198722.9|530
1609369500000|2020-12-30 23:05:00|198966.4|198816.4|198947.5|198797.5|199053.4|198830.2|198907.6|198704.7|372
1609369800000|2020-12-30 23:10:00|198945.8|198795.8|198934.7|198784.7|198977.3|198827.3|198887.1|198737.1|383
1609370100000|2020-12-30 23:15:00|198941.3|198791.3|198938.2|198788.2|198983|198833|198916.7|198766.7|285
1609370400000|2020-12-30 23:20:00|198933.7|198783.7|198975.1|198825.1|198987.5|198837.5|198903.4|198753.4|229
1609370700000|2020-12-30 23:25:00|198973.9|198823.9|198973.5|198823.5|198988.8|198838.8|198959.4|198809.4|255
1609371000000|2020-12-30 23:30:00|198972.2|198822.2|198987.7|198837.7|199010.9|198860.9|198959.7|198809.7|277
1609371300000|2020-12-30 23:35:00|198987.6|198837.6|198996.6|198846.6|199002.7|198852.7|198973|198823|261
1609371600000|2020-12-30 23:40:00|198998.1|198848.1|199011.5|198861.5|199033.3|198905.2|198951|198848.1|328
1609371900000|2020-12-30 23:45:00|199012.5|198862.5|199012|198862|199031.6|198881.6|199004.8|198854.8|277
1609372200000|2020-12-30 23:50:00|199012.9|198862.9|198997.2|198847.2|199026.4|198876.4|198993|198843|283
1609372500000|2020-12-30 23:55:00|198998.2|198848.2|199000.6|198850.6|199018.4|198868.4|198988.7|198838.7|278
1609372800000|2020-12-31 00:00:00|199000.8|198850.8|198967.2|198817.2|199026.8|198876.8|198959.2|198809.2|390
1609373100000|2020-12-31 00:05:00|198967.5|198817.5|199053.9|198903.9|199058.7|198947|198967.5|198817.5|342
1609373400000|2020-12-31 00:10:00|199052.6|198902.6|199037.7|198887.7|199071.2|198969.1|199019.1|198883|307
1609373700000|2020-12-31 00:15:00|199038.9|198888.9|199023.6|198873.6|199045|198948.2|198984|198866.4|320
1609374000000|2020-12-31 00:20:00|199023.7|198873.7|199023.4|198873.4|199048.6|198898.6|199018.7|198868.7|368
1609374300000|2020-12-31 00:25:00|199023.6|198873.6|199013.8|198863.8|199027.9|198916.2|198966.2|198855.4|269
1609374600000|2020-12-31 00:30:00|199011.6|198861.6|198889.7|198739.7|199017.1|198867.1|198884.5|198734.5|401
1609374900000|2020-12-31 00:35:00|198889.1|198739.1|198879.9|198729.9|198931.1|198781.1|198865.4|198715.4|329
1609375200000|2020-12-31 00:40:00|198881.8|198731.8|198933.3|198783.3|198943.3|198793.3|198881.4|198731.4|327
1609375500000|2020-12-31 00:45:00|198934.8|198784.8|198946.7|198796.7|198966.5|198822.3|198870.1|198761.1|296
1609375800000|2020-12-31 00:50:00|198945.8|198795.8|198916.4|198766.4|198956.3|198806.3|198900.6|198750.6|371
1609376100000|2020-12-31 00:55:00|198914.2|198764.2|198897.7|198747.7|198920|198770|198890|198740|247
1609376400000|2020-12-31 01:00:00|198901.3|198751.3|198902.7|198752.7|198957.6|198807.6|198885.9|198735.9|337
1609376700000|2020-12-31 01:05:00|198906.2|198756.2|198965.9|198815.9|198967.9|198817.9|198804.7|198654.7|593
1609377000000|2020-12-31 01:10:00|198971.7|198821.7|198879.8|198729.8|198973.8|198823.8|198866.6|198716.6|487
1609377300000|2020-12-31 01:15:00|198880.6|198730.6|198848.3|198698.3|198901|198751|198841.4|198691.4|473
1609377600000|2020-12-31 01:20:00|198846|198696|198867.8|198717.8|198897|198747|198843.4|198693.4|350
1609377900000|2020-12-31 01:25:00|198867.3|198717.3|199009.5|198859.5|199033|198883|198866.8|198716.8|452
1609378200000|2020-12-31 01:30:00|199011.1|198861.1|198916.2|198766.2|199019.4|198869.4|198911.4|198761.4|478
1609378500000|2020-12-31 01:35:00|198912.7|198762.7|198941.5|198791.5|198958.6|198808.6|198906.3|198756.3|394
1609378800000|2020-12-31 01:40:00|198942|198792|198900.8|198750.8|198959.9|198809.9|198898.5|198748.5|372
1609379100000|2020-12-31 01:45:00|198909.6|198759.6|198887.3|198737.3|198913.7|198763.7|198859.4|198709.4|427
1609379400000|2020-12-31 01:50:00|198886.2|198736.2|198827.2|198677.2|198903.4|198753.4|198824.3|198674.3|476
1609379700000|2020-12-31 01:55:00|198831.5|198681.5|198831.3|198681.3|198859.1|198709.1|198822.2|198672.2|410
1609380000000|2020-12-31 02:00:00|198830.3|198680.3|198812.6|198662.6|198856.4|198720|198770|198642.7|408
1609380300000|2020-12-31 02:05:00|198815.8|198665.8|198761.1|198611.1|198818.6|198668.6|198723.6|198573.6|452
1609380600000|2020-12-31 02:10:00|198758.5|198608.5|198812.5|198662.5|198820.9|198670.9|198750|198600|349
1609380900000|2020-12-31 02:15:00|198814.6|198664.6|198762.7|198612.7|198819.7|198669.7|198704|198601.1|409
1609381200000|2020-12-31 02:20:00|198764.1|198614.1|198769|198619|198780.2|198671.7|198717.1|198609.6|314
1609381500000|2020-12-31 02:25:00|198767|198617|198749.4|198599.4|198798.2|198648.2|198745.4|198595.4|320
1609381800000|2020-12-31 02:30:00|198749.8|198599.8|198750.2|198600.2|198758|198608|198743.6|198593.6|301
1609382100000|2020-12-31 02:35:00|198747.1|198597.1|198789.9|198639.9|198801|198676.9|198726.9|198595.9|366
1609382400000|2020-12-31 02:40:00|198791|198641|198926.4|198776.4|198938.2|198832.1|198783|198633|467
1609382700000|2020-12-31 02:45:00|198926.6|198776.6|199261|199111|199293.8|199143.8|198911.3|198776.6|660
1609383000000|2020-12-31 02:50:00|199262.8|199112.8|199297|199147|199344.8|199194.8|199205.1|199069.5|568
1609383300000|2020-12-31 02:55:00|199297.1|199147.1|199211.8|199061.8|199304.5|199154.5|199211.2|199061.2|521
1609383600000|2020-12-31 03:00:00|199213.2|199063.2|199138.8|198988.8|199230|199080|199129.9|198979.9|498
1609383900000|2020-12-31 03:05:00|199140.7|198990.7|199186.4|199036.4|199219.3|199069.3|199067.9|198942.1|573
1609384200000|2020-12-31 03:10:00|199199.6|199049.6|199241.3|199091.3|199251.3|199101.3|199155.1|199005.1|436
1609384500000|2020-12-31 03:15:00|199241.1|199091.1|199150.9|199000.9|199259.2|199109.2|199129|198979|414
1609384800000|2020-12-31 03:20:00|199151.6|199001.6|199224.1|199074.1|199239.4|199089.4|199141.7|198991.7|424
1609385100000|2020-12-31 03:25:00|199223.4|199073.4|199167.3|199017.3|199234.4|199084.4|199151.8|199001.8|384
1609385400000|2020-12-31 03:30:00|199158.1|199008.1|198973.9|198823.9|199188.8|199038.8|198967.6|198817.6|450
1609385700000|2020-12-31 03:35:00|198974|198824|198994.5|198844.5|199052.6|198902.6|198966.5|198816.5|412
1609386000000|2020-12-31 03:40:00|198994.6|198844.6|199062.9|198912.9|199084.7|198934.7|198972.1|198822.1|416
1609386300000|2020-12-31 03:45:00|199060.1|198910.1|198963.1|198813.1|199060.1|198910.1|198960.8|198810.8|482
1609386600000|2020-12-31 03:50:00|198959.1|198809.1|198880.2|198730.2|198967.8|198817.8|198880.2|198730.2|443
1609386900000|2020-12-31 03:55:00|198882.7|198732.7|198940.9|198790.9|198968.9|198818.9|198847.1|198697.1|467
1609387200000|2020-12-31 04:00:00|198943.6|198793.6|198999.4|198849.4|199010.8|198860.8|198891.4|198783.9|395
1609387500000|2020-12-31 04:05:00|199000.4|198850.4|198995.5|198845.5|199011|198861|198935.3|198785.3|382
1609387800000|2020-12-31 04:10:00|198996.9|198846.9|198945.9|198795.9|199019.6|198869.6|198890.7|198786|373
1609388100000|2020-12-31 04:15:00|198945.1|198795.1|198920.9|198770.9|198967.8|198817.8|198903.6|198753.6|361
1609388400000|2020-12-31 04:20:00|198919|198769|198955.5|198805.5|198966.4|198816.4|198856.3|198757.3|379
1609388700000|2020-12-31 04:25:00|198954.2|198804.2|198974.3|198824.3|198981.6|198831.6|198928.1|198778.1|425
1609389000000|2020-12-31 04:30:00|198975.3|198825.3|198977.3|198827.3|199001.6|198888.5|198938.2|198819.4|463
1609389300000|2020-12-31 04:35:00|198975.3|198825.3|198994.9|198844.9|198999.9|198882|198932|198819.7|423
1609389600000|2020-12-31 04:40:00|198994.5|198844.5|198999.2|198849.2|199011.2|198861.2|198978|198828|356
1609389900000|2020-12-31 04:45:00|198998.3|198848.3|198997.2|198847.2|199017.9|198867.9|198983.8|198833.8|343
1609390200000|2020-12-31 04:50:00|198998.4|198848.4|198998.5|198848.5|199026|198876|198980.5|198830.5|306
1609390500000|2020-12-31 04:55:00|198995.8|198845.8|198990.8|198840.8|199005.7|198855.7|198982.9|198832.9|297
1609390800000|2020-12-31 05:00:00|198991.2|198841.2|198991|198841|199016.4|198866.4|198956.8|198806.8|364
1609391100000|2020-12-31 05:05:00|198991.2|198841.2|198988.8|198838.8|199009.7|198859.7|198977.1|198827.1|299
1609391400000|2020-12-31 05:10:00|198988.9|198838.9|198953.4|198803.4|199016.5|198902.7|198950.1|198800.1|382
1609391700000|2020-12-31 05:15:00|198945.2|198795.2|198902.9|198752.9|198963.6|198813.6|198896.7|198746.7|386
1609392000000|2020-12-31 05:20:00|198902.3|198752.3|198908.1|198758.1|198928.4|198778.4|198895.6|198745.6|311
1609392300000|2020-12-31 05:25:00|198907.2|198757.2|198882.7|198732.7|198926.1|198776.1|198850.8|198700.8|345
1609392600000|2020-12-31 05:30:00|198855.4|198705.4|198801.2|198651.2|198855.4|198705.4|198785.5|198635.5|379
1609392900000|2020-12-31 05:35:00|198799.4|198649.4|198828.3|198678.3|198844.6|198694.6|198793|198643|313
1609393200000|2020-12-31 05:40:00|198829.9|198679.9|198817.6|198667.6|198846.6|198696.6|198804.1|198654.1|336
1609393500000|2020-12-31 05:45:00|198813.5|198663.5|198836.1|198686.1|198847.6|198697.6|198796.9|198646.9|367
1609393800000|2020-12-31 05:50:00|198837.3|198687.3|198837.5|198687.5|198851.8|198701.8|198826.3|198676.3|302
1609394100000|2020-12-31 05:55:00|198838.9|198688.9|198875.6|198725.6|198901.8|198751.8|198837.8|198687.8|392
1609394400000|2020-12-31 06:00:00|198878.6|198728.6|198864.2|198714.2|198884.9|198734.9|198838.8|198688.8|380
1609394700000|2020-12-31 06:05:00|198863.3|198713.3|198870.8|198720.8|198904.9|198754.9|198856|198706|347
1609395000000|2020-12-31 06:10:00|198873.9|198723.9|198965.4|198815.4|198972.5|198822.5|198872.6|198722.6|463
1609395300000|2020-12-31 06:15:00|198967.7|198817.7|198979|198829|199015.2|198865.2|198963.4|198813.4|533
1609395600000|2020-12-31 06:20:00|198978.7|198828.7|198976.9|198826.9|198990.7|198840.7|198936.5|198786.5|385
1609395900000|2020-12-31 06:25:00|198974.7|198824.7|198893.3|198743.3|198983.9|198833.9|198867.4|198717.4|475
1609396200000|2020-12-31 06:30:00|198893.8|198743.8|198909.3|198759.3|198931.7|198781.7|198886.5|198736.5|376
1609396500000|2020-12-31 06:35:00|198907.7|198757.7|198928|198778|198947|198814.9|198859.6|198752.6|388
1609396800000|2020-12-31 06:40:00|198928.6|198778.6|198914|198764|198934.7|198815.7|198857.1|198749|463
1609397100000|2020-12-31 06:45:00|198911.7|198761.7|198905.5|198755.5|198930.6|198798|198847.1|198730.6|365
1609397400000|2020-12-31 06:50:00|198912|198762|198992.4|198842.4|199006.7|198856.7|198903.2|198753.2|439
1609397700000|2020-12-31 06:55:00|198990.8|198840.8|198946.9|198796.9|199004.5|198854.5|198938.4|198788.4|412
1609398000000|2020-12-31 07:00:00|198944.2|198794.2|198907.3|198757.3|198947|198808.9|198857.1|198733.3|544
1609398300000|2020-12-31 07:05:00|198901.6|198751.6|198896.4|198746.4|198905.2|198791.6|198841.2|198708.8|482
1609398600000|2020-12-31 07:10:00|198894.8|198744.8|199006.6|198856.6|199030.3|198880.3|198894.8|198744.8|632
1609398900000|2020-12-31 07:15:00|199006.5|198856.5|198833.6|198683.6|199029.6|198879.6|198833.6|198683.6|519
1609399200000|2020-12-31 07:20:00|198834|198684|198813.3|198663.3|198864.9|198714.9|198756|198606|637
1609399500000|2020-12-31 07:25:00|198813.4|198663.4|198849.8|198699.8|198909.7|198759.7|198812.2|198662.2|604
1609399800000|2020-12-31 07:30:00|198845.8|198695.8|198815|198665|198861.4|198734.5|198759.3|198655.2|681
1609400100000|2020-12-31 07:35:00|198815.9|198665.9|198915.4|198765.4|198915.4|198765.4|198809.8|198659.8|590
1609400400000|2020-12-31 07:40:00|198915.5|198765.5|198913.6|198763.6|198956.2|198806.2|198895.6|198745.6|572
1609400700000|2020-12-31 07:45:00|198909|198759|198944.4|198794.4|198960.1|198810.1|198873.3|198723.3|522
1609401000000|2020-12-31 07:50:00|198936.4|198786.4|198801.3|198651.3|198943.1|198833.5|198796.9|198646.9|583
1609401300000|2020-12-31 07:55:00|198801.4|198651.4|198936.3|198786.3|198948.3|198798.3|198795.3|198645.3|632
1609401600000|2020-12-31 08:00:00|198941.4|198791.4|198790.1|198640.1|198978.8|198828.8|198759.4|198609.4|704
1609401900000|2020-12-31 08:05:00|198788.5|198638.5|198865.6|198715.6|198882|198732|198755|198605|634
1609402200000|2020-12-31 08:10:00|198867.2|198717.2|199097.7|198947.7|199106.6|198956.6|198854.7|198704.7|590
1609402500000|2020-12-31 08:15:00|199099.6|198949.6|199101.4|198951.4|199120.6|198970.6|199069.2|198919.2|637
1609402800000|2020-12-31 08:20:00|199098.2|198948.2|199138.8|198988.8|199177.5|199027.5|199090.7|198940.7|621
1609403100000|2020-12-31 08:25:00|199138.7|198988.7|199199|199049|199224|199074|199138.3|198988.3|665
1609403400000|2020-12-31 08:30:00|199199.3|199049.3|198920.3|198770.3|199199.4|199049.4|198913.3|198763.3|721
1609403700000|2020-12-31 08:35:00|198921.9|198771.9|198930.3|198780.3|198935.2|198837.6|198780.7|198673.5|683
1609404000000|2020-12-31 08:40:00|198931.6|198781.6|199021.8|198871.8|199037.4|198887.4|198904.5|198754.5|724
1609404300000|2020-12-31 08:45:00|199020.1|198870.1|198920.4|198770.4|199028.4|198882.2|198920.4|198770.4|665
1609404600000|2020-12-31 08:50:00|198921.8|198771.8|198904|198754|198949.7|198842.4|198857.4|198728.9|693
1609404900000|2020-12-31 08:55:00|198904.1|198754.1|198924.7|198774.7|199044.7|198894.7|198885.2|198735.2|748
1609405200000|2020-12-31 09:00:00|198926|198776|198829.5|198679.5|198939.3|198826|198789.3|198639.3|664
1609405500000|2020-12-31 09:05:00|198823.2|198673.2|198891.3|198741.3|198902|198757.6|198757.1|198656.4|703
1609405800000|2020-12-31 09:10:00|198888.1|198738.1|198931.6|198781.6|198994.2|198844.2|198881.4|198733.7|669
1609406100000|2020-12-31 09:15:00|198917.2|198767.2|199075.4|198925.4|199128|198982.6|198917.2|198767.2|707
1609406400000|2020-12-31 09:20:00|199076.5|198926.5|199083.5|198933.5|199100.2|198982.5|198962|198812|592
1609406700000|2020-12-31 09:25:00|199082.7|198932.7|199100.3|198950.3|199150.8|199000.8|199027|198892.8|562
1609407000000|2020-12-31 09:30:00|199100.7|198950.7|199037.1|198887.1|199125.6|198975.6|198959.8|198809.8|695
1609407300000|2020-12-31 09:35:00|199037|198887|198960.3|198810.3|199044.3|198917.2|198939.5|198807.1|654
1609407600000|2020-12-31 09:40:00|198962.3|198812.3|198859.9|198709.9|198962.3|198858.3|198784.9|198662.2|636
1609407900000|2020-12-31 09:45:00|198859|198709|198786.1|198636.1|198859|198709|198752.6|198627.3|552
1609408200000|2020-12-31 09:50:00|198786.6|198636.6|198863|198713|198891.3|198741.3|198674|198570.9|609
1609408500000|2020-12-31 09:55:00|198859.5|198709.5|198772.4|198622.4|198884.9|198752.2|198706.8|198611.6|818
1609408800000|2020-12-31 10:00:00|198785.4|198635.4|198890.4|198740.4|198890.9|198783.1|198702.3|198552.3|742
1609409100000|2020-12-31 10:05:00|198890.2|198740.2|198876.8|198726.8|198910.8|198813.6|198805.8|198706.7|650
1609409400000|2020-12-31 10:10:00|198878.3|198728.3|198754.7|198604.7|198909.2|198804.3|198707.6|198583.5|629
1609409700000|2020-12-31 10:15:00|198761.8|198611.8|198713.7|198563.7|198761.8|198611.8|198704.3|198554.3|583
1609410000000|2020-12-31 10:20:00|198712|198562|198747.3|198597.3|198763.6|198626.9|198664.1|198555.9|609
1609410300000|2020-12-31 10:25:00|198745.7|198595.7|198712|198562|198749.4|198649.7|198665.1|198530.9|647
1609410600000|2020-12-31 10:30:00|198712.3|198562.3|198653.4|198503.4|198725.1|198575.1|198582.7|198477.1|672
1609410900000|2020-12-31 10:35:00|198647.5|198497.5|198622.4|198472.4|198677.2|198563.5|198566.5|198466.8|539
1609411200000|2020-12-31 10:40:00|198623.1|198473.1|198630.2|198480.2|198639.1|198529.1|198546.4|198461.7|422
1609411500000|2020-12-31 10:45:00|198627.8|198477.8|198596.1|198446.1|198627.8|198515.2|198523.3|198420.4|592
1609411800000|2020-12-31 10:50:00|198600.2|198450.2|198646.1|198496.1|198654.1|198504.1|198518|198368|554
1609412100000|2020-12-31 10:55:00|198645.9|198495.9|198638.2|198488.2|198726.7|198617.8|198565.5|198459.1|692
1609412400000|2020-12-31 11:00:00|198640.1|198490.1|198813.8|198663.8|198816.1|198704.4|198606.5|198489.1|621
1609412700000|2020-12-31 11:05:00|198765|198715|198699.5|198649.5|198831.4|198716.8|198699.5|198599|616
1609413000000|2020-12-31 11:10:00|198699.7|198649.7|198493.7|198443.7|198705.4|198655.4|198489.6|198401.5|664
1609413300000|2020-12-31 11:15:00|198487.4|198437.4|198551.1|198401.1|198636.2|198518.3|198484.6|198356|620
1609413600000|2020-12-31 11:20:00|198551.5|198401.5|198561.1|198411.1|198610.8|198460.8|198442.3|198347.3|632
1609413900000|2020-12-31 11:25:00|198560.8|198410.8|198502.8|198352.8|198592|198476.7|198450.4|198339|570
1609414200000|2020-12-31 11:30:00|198500.8|198350.8|198571.2|198421.2|198653.6|198515.3|198449.9|198341.3|601
1609414500000|2020-12-31 11:35:00|198571.6|198421.6|198623.5|198573.5|198675.1|198579.7|198523.8|198411.1|599
1609414800000|2020-12-31 11:40:00|198625.1|198575.1|198516.9|198366.9|198684.9|198575.1|198514.3|198364.3|694
1609415100000|2020-12-31 11:45:00|198518.2|198368.2|198458.3|198408.3|198537.5|198424.5|198449.7|198337.5|589
1609415400000|2020-12-31 11:50:00|198457.9|198407.9|198594.6|198444.6|198602.6|198452.6|198440.3|198358.1|572
1609415700000|2020-12-31 11:55:00|198594.7|198444.7|198917.4|198767.4|198938.4|198824.8|198569.9|198419.9|718
1609416000000|2020-12-31 12:00:00|198916.2|198766.2|198945|198795|199019.8|198869.8|198832.9|198682.9|648
1609416300000|2020-12-31 12:05:00|198944.2|198794.2|199049.8|198899.8|199078.3|198928.3|198844.2|198694.2|749
1609416600000|2020-12-31 12:10:00|199049.9|198899.9|199005.2|198855.2|199054.5|198904.5|198881.4|198731.4|776
1609416900000|2020-12-31 12:15:00|199004.7|198854.7|198984.4|198834.4|199010.5|198860.5|198894.7|198744.7|819
1609417200000|2020-12-31 12:20:00|198983|198833|199096.8|198946.8|199102.8|198952.8|198962.9|198812.9|655
1609417500000|2020-12-31 12:25:00|199097|198947|199166.6|199016.6|199174.8|199068.6|199057.4|198935.3|679
1609417800000|2020-12-31 12:30:00|199172.7|199022.7|199259.1|199109.1|199312.9|199162.9|199164.6|199014.6|702
1609418100000|2020-12-31 12:35:00|199260|199110|199375.1|199225.1|199403|199300.8|199225.7|199097.9|706
1609418400000|2020-12-31 12:40:00|199375|199225|199387.1|199237.1|199458.7|199344.2|199328.7|199204|587
1609418700000|2020-12-31 12:45:00|199388.5|199238.5|199299.5|199149.5|199391.7|199241.7|199269.8|199119.8|861
1609419000000|2020-12-31 12:50:00|199300.7|199150.7|199247.9|199097.9|199301.7|199151.7|199230|199080|824
1609419300000|2020-12-31 12:55:00|199260.4|199110.4|199244.4|199094.4|199289.9|199180.4|199135.8|198985.8|760
1609419600000|2020-12-31 13:00:00|199240.6|199090.6|199066.5|198916.5|199240.6|199133.8|198989.4|198885.8|895
1609419900000|2020-12-31 13:05:00|199067.8|198917.8|199000.5|198950.5|199094.2|199000|198976.4|198870.6|722
1609420200000|2020-12-31 13:10:00|199003.3|198953.3|199043.7|198893.7|199071.1|198955.7|198946.1|198829.3|539
1609420500000|2020-12-31 13:15:00|199044.3|198894.3|198966.3|198916.3|199102.1|199002.2|198957.6|198868.3|633
1609420800000|2020-12-31 13:20:00|198967|198917|198979.2|198829.2|198986.7|198918.4|198878.4|198768|617
1609421100000|2020-12-31 13:25:00|198979.3|198829.3|199018.4|198868.4|199053.7|198943.4|198949.3|198828|641
1609421400000|2020-12-31 13:30:00|199006.6|198856.6|199011.7|198861.7|199140.5|198990.5|198956|198826.5|713
1609421700000|2020-12-31 13:35:00|199012|198862|198820.7|198770.7|199060.5|198925.7|198716.4|198607.9|744
1609422000000|2020-12-31 13:40:00|198820|198770|198742.5|198692.5|198851.1|198801.1|198691.8|198595.2|703
1609422300000|2020-12-31 13:45:00|198742.3|198692.3|198783.3|198633.3|198791.5|198692.3|198632.8|198507|657
1609422600000|2020-12-31 13:50:00|198783.6|198633.6|198700.1|198550.1|198783.7|198652.3|198606.7|198493.2|586
1609422900000|2020-12-31 13:55:00|198695.4|198545.4|198546.5|198496.5|198719.1|198569.1|198487.7|198423.9|707
1609423200000|2020-12-31 14:00:00|198550.5|198500.5|198655.9|198505.9|198664|198545.6|198518|198427.6|683
1609423500000|2020-12-31 14:05:00|198655.2|198505.2|198539.8|198489.8|198656.5|198604|198533.1|198465.8|590
1609423800000|2020-12-31 14:10:00|198544.3|198494.3|198650.4|198500.4|198653.5|198553.9|198532.8|198432.9|486
1609424100000|2020-12-31 14:15:00|198638.3|198488.3|198588|198438|198638.3|198534.9|198503.3|198436|555
1609424400000|2020-12-31 14:20:00|198588.2|198438.2|198540.2|198490.2|198623.3|198514.1|198513.2|198428.1|581
1609424700000|2020-12-31 14:25:00|198543|198493|198524.5|198474.5|198544.5|198494.5|198506.2|198456.2|535
1609425000000|2020-12-31 14:30:00|198524.4|198474.4|198684.8|198534.8|198700.2|198606.1|198516.9|198466.9|802
1609425300000|2020-12-31 14:35:00|198629.3|198579.3|198817.9|198667.9|198876.1|198760.8|198625.5|198533.1|802
1609425600000|2020-12-31 14:40:00|198817.2|198667.2|198630.4|198580.4|198819.6|198710.8|198620.9|198534.3|837
1609425900000|2020-12-31 14:45:00|198629.9|198579.9|198668.3|198518.3|198715.6|198619.8|198546.9|198481|675
1609426200000|2020-12-31 14:50:00|198671|198521|198700.1|198650.1|198700.1|198650.1|198604.9|198520.3|757
1609426500000|2020-12-31 14:55:00|198696.7|198646.7|198711.7|198561.7|198819.5|198725.5|198637.5|198560.8|806
1609426800000|2020-12-31 15:00:00|198705.8|198555.8|198665.3|198615.3|198722|198620.1|198526.6|198476.6|773
1609427100000|2020-12-31 15:05:00|198712.8|198562.8|198707.9|198657.9|198775.3|198659.3|198608.5|198548.2|784
1609427400000|2020-12-31 15:10:00|198707.7|198657.7|198755.3|198605.3|198848.3|198798.3|198705.6|198597.8|770
1609427700000|2020-12-31 15:15:00|198756.6|198606.6|198621.8|198471.8|198794.6|198681.3|198599.1|198449.1|852
1609428000000|2020-12-31 15:20:00|198620|198470|198604.9|198454.9|198620.3|198498.7|198475|198369.1|740
1609428300000|2020-12-31 15:25:00|198601.6|198451.6|198682.8|198532.8|198698|198573.9|198542.2|198446.5|744
1609428600000|2020-12-31 15:30:00|198683.9|198533.9|198662.7|198612.7|198748.1|198667|198568.4|198499.7|810
1609428900000|2020-12-31 15:35:00|198662|198612|198628.4|198578.4|198727.7|198621|198621.4|198526|700
1609429200000|2020-12-31 15:40:00|198629.1|198579.1|198843.8|198693.8|198904|198774|198594.9|198510.3|930
1609429500000|2020-12-31 15:45:00|198847.9|198697.9|198846.3|198696.3|198905.3|198765.8|198739.3|198639.8|884
1609429800000|2020-12-31 15:50:00|198845.6|198695.6|198857.3|198707.3|198863.9|198740.8|198694|198590.8|934
1609430100000|2020-12-31 15:55:00|198865.3|198715.3|199240.8|199190.8|199364.3|199265.9|198780.8|198673.7|1047
1609430400000|2020-12-31 16:00:00|199288.7|199138.7|199187.1|199037.1|199460.7|199373.7|199170.8|199022.5|994
1609430700000|2020-12-31 16:05:00|199189.4|199039.4|199138.7|198988.7|199281.1|199163.9|199082.8|198978.9|899
1609431000000|2020-12-31 16:10:00|199138.8|198988.8|199128.9|198978.9|199215.3|199114.4|199066.7|198964.2|915
1609431300000|2020-12-31 16:15:00|199118.9|198968.9|199035.2|198985.2|199141.4|199020.3|199002.7|198879.3|690
1609431600000|2020-12-31 16:20:00|199036.7|198986.7|198917.6|198867.6|199104.1|198995.3|198917.1|198814.5|786
1609431900000|2020-12-31 16:25:00|198919.4|198869.4|199062|198912|199071.5|198964.3|198840|198736.5|751
1609432200000|2020-12-31 16:30:00|199058.6|198908.6|199224.4|199074.4|199231.3|199084.3|198975.5|198891.9|771
1609432500000|2020-12-31 16:35:00|199224.3|199074.3|199209.1|199159.1|199297.4|199202.5|199174|199069.9|714
1609432800000|2020-12-31 16:40:00|199208.6|199158.6|199243.8|199193.8|199255.9|199195.8|199146.3|199074.8|662
1609433100000|2020-12-31 16:45:00|199240.7|199190.7|199136.6|199086.6|199265.5|199215.5|199128|199040.9|683
1609433400000|2020-12-31 16:50:00|199135.9|199085.9|199155.7|199105.7|199297.1|199204.6|199133.8|199062.1|795
1609433700000|2020-12-31 16:55:00|199155.8|199105.8|199035.9|198885.9|199162.2|199108.8|198964.2|198840.1|710
1609434000000|2020-12-31 17:00:00|199036.3|198886.3|199033.6|198983.6|199129.5|199037.3|198972.7|198885.3|730
1609434300000|2020-12-31 17:05:00|199034.7|198984.7|199054.9|199004.9|199134.6|199047.4|199022.7|198944|595
1609434600000|2020-12-31 17:10:00|199054.7|199004.7|199060.6|199010.6|199066.5|199016.5|199038.5|198988.5|582
1609434900000|2020-12-31 17:15:00|199060|199010|199233.5|199083.5|199253.8|199152.5|199050.7|199000.7|612
1609435200000|2020-12-31 17:20:00|199232.8|199082.8|199507.6|199457.6|199553.6|199465.1|199181.5|199082.8|728
1609435500000|2020-12-31 17:25:00|199513.9|199463.9|199498.5|199448.5|199551.6|199471.7|199362.6|199262.3|711
1609435800000|2020-12-31 17:30:00|199498.2|199448.2|199417.2|199367.2|199528.9|199462.2|199332.7|199234.3|631
1609436100000|2020-12-31 17:35:00|199424.4|199374.4|199458.4|199408.4|199524.2|199441|199417.1|199329.7|685
1609436400000|2020-12-31 17:40:00|199485.5|199435.5|199389.5|199239.5|199509.7|199438|199332.4|199232|599
1609436700000|2020-12-31 17:45:00|199390.1|199240.1|199384.3|199234.3|199466.2|199367|199346|199230.2|660
1609437000000|2020-12-31 17:50:00|199383.1|199233.1|199386.1|199336.1|199435.1|199344.7|199321.5|199229.4|706
1609437300000|2020-12-31 17:55:00|199391.6|199341.6|199498.9|199448.9|199564.5|199473.9|199162.2|199042.8|745
1609437600000|2020-12-31 18:00:00|199507.8|199457.8|199290.6|199240.6|199551|199457.8|199214|199112.7|630
1609437900000|2020-12-31 18:05:00|199290.2|199240.2|199271|199221|199348.4|199244|199210|199114.8|578
1609438200000|2020-12-31 18:10:00|199269.7|199219.7|199306.5|199156.5|199349.1|199248.5|199249.9|199143.6|556
1609438500000|2020-12-31 18:15:00|199326.1|199176.1|199315.1|199265.1|199368.2|199280.6|199278.2|199174.3|602
1609438800000|2020-12-31 18:20:00|199312.3|199262.3|199511.8|199461.8|199559.1|199473.5|199312.3|199235.2|530
1609439100000|2020-12-31 18:25:00|199511.6|199461.6|199501.2|199451.2|199566.6|199480.5|199480|199380.6|577
1609439400000|2020-12-31 18:30:00|199502.1|199452.1|199593.2|199443.2|199610.6|199493.1|199501|199406.9|584
1609439700000|2020-12-31 18:35:00|199591.3|199441.3|199452.7|199402.7|199597.5|199477.3|199449.4|199353.2|507
1609440000000|2020-12-31 18:40:00|199456.1|199406.1|199445.6|199395.6|199601.1|199469.5|199445.6|199352.7|551
1609440300000|2020-12-31 18:45:00|199512.9|199362.9|199642.5|199492.5|199645.2|199541.5|199445.1|199328|465
1609440600000|2020-12-31 18:50:00|199644.5|199494.5|199599.5|199449.5|199645.3|199528.9|199540.2|199416.8|403
1609440900000|2020-12-31 18:55:00|199598.8|199448.8|199557|199407|199598.8|199457.5|199485.4|199359.9|487
1609441200000|2020-12-31 19:00:00|199557.1|199407.1|199589.3|199439.3|199614.8|199514.9|199505.5|199400.3|555
1609441500000|2020-12-31 19:05:00|199590.9|199440.9|199533.8|199483.8|199629.6|199516.6|199473.5|199403.5|421
1609441800000|2020-12-31 19:10:00|199533.4|199483.4|199591.3|199441.3|199624.7|199518.5|199533.4|199407.7|498
1609442100000|2020-12-31 19:15:00|199591.2|199441.2|199668.3|199518.3|199680.6|199572.2|199522.4|199422.5|452
1609442400000|2020-12-31 19:20:00|199668.1|199518.1|199585.4|199435.4|199668.1|199566.3|199577|199431.3|513
1609442700000|2020-12-31 19:25:00|199585.9|199435.9|199538.4|199388.4|199591.3|199474.4|199493.8|199385.4|531
1609443000000|2020-12-31 19:30:00|199538.6|199388.6|199462.2|199312.2|199551.2|199401.2|199436.4|199286.4|598
1609443300000|2020-12-31 19:35:00|199463|199313|199439.7|199289.7|199510.6|199403.4|199414|199277.8|491
1609443600000|2020-12-31 19:40:00|199439.1|199289.1|199426.2|199276.2|199482.8|199364.2|199400.5|199270.4|455
1609443900000|2020-12-31 19:45:00|199427.2|199277.2|199098.1|198948.1|199467.1|199317.1|199084.2|198934.2|564
1609444200000|2020-12-31 19:50:00|199094.1|198944.1|199139.6|198989.6|199159.5|199009.5|199092.9|198942.9|487
1609444500000|2020-12-31 19:55:00|199139.9|198989.9|199054.2|198904.2|199141.3|198991.3|198997.7|198847.7|446
1609444800000|2020-12-31 20:00:00|199054.7|198904.7|199047.4|198897.4|199099.5|198949.5|198944.6|198844.4|547
1609445100000|2020-12-31 20:05:00|199047.7|198897.7|198989.5|198839.5|199058.3|198908.3|198972.8|198822.8|479
1609445400000|2020-12-31 20:10:00|198988.1|198838.1|198896.2|198746.2|198996.9|198846.9|198864.7|198714.7|525
1609445700000|2020-12-31 20:15:00|198896.6|198746.6|198972.5|198822.5|198990.6|198840.6|198862.4|198746.6|410
1609446000000|2020-12-31 20:20:00|198972.6|198822.6|199027.5|198877.5|199080.2|198930.2|198881.6|198749.5|524
1609446300000|2020-12-31 20:25:00|199028.2|198878.2|198935.1|198785.1|199034.1|198884.1|198932.8|198782.8|559
1609446600000|2020-12-31 20:30:00|198935.5|198785.5|198955.7|198805.7|198967.9|198859.1|198858.8|198759.5|446
1609446900000|2020-12-31 20:35:00|198955.5|198805.5|198963.8|198813.8|198984.2|198879.5|198895.6|198763.6|496
1609447200000|2020-12-31 20:40:00|198963.5|198813.5|199034.5|198884.5|199038.7|198917.6|198908.4|198806.4|394
1609447500000|2020-12-31 20:45:00|199034.4|198884.4|199092.6|198942.6|199093.1|198993.6|199027.6|198884.4|506
1609447800000|2020-12-31 20:50:00|199112|198962|199141.9|198991.9|199184|199052.5|199045.8|198925.1|633
1609448100000|2020-12-31 20:55:00|199142.2|198992.2|198928.7|198778.7|199186.9|199050|198885.9|198735.9|718
1609448400000|2020-12-31 21:00:00|198918.9|198768.9|199070.8|198920.8|199124|198974|198918.9|198768.9|698
1609448700000|2020-12-31 21:05:00|199071|198921|199069.1|198919.1|199083.4|198933.4|199041.8|198891.8|427
1609449000000|2020-12-31 21:10:00|199068.2|198918.2|199013.5|198863.5|199105|198955|199004.3|198854.3|391
1609449300000|2020-12-31 21:15:00|199012.2|198862.2|199028.4|198878.4|199074|198924|199006.2|198856.2|362
1609449600000|2020-12-31 21:20:00|199027|198877|198972.5|198822.5|199073.6|198923.6|198953.8|198803.8|280
1609449900000|2020-12-31 21:25:00|198968.3|198818.3|198955.9|198805.9|198983.6|198833.6|198906.8|198756.8|446
1609450200000|2020-12-31 21:30:00|198945.9|198795.9|198913.6|198763.6|198959.5|198809.5|198852|198702|459
1609450500000|2020-12-31 21:35:00|198905.4|198755.4|198810.6|198660.6|198926.2|198776.2|198772.1|198622.1|433
1609450800000|2020-12-31 21:40:00|198793.5|198643.5|198676.1|198526.1|198823.1|198673.1|198640.7|198490.7|416
1609451100000|2020-12-31 21:45:00|198675.2|198525.2|198754.1|198604.1|198845|198653.2|198586.5|198436.5|388
1609451400000|2020-12-31 21:50:00|198749.9|198599.9|198687.1|198537.1|198864|198679.6|198685.8|198517|244
1609451700000|2020-12-31 21:55:00|198687.6|198537.6|198766.5|198616.5|198993.9|198674.9|198662.9|198509|110
1609707600000|2021-01-03 21:00:00|199049|198685|199139|198775|199466.6|199102.6|198991.5|198627.5|16
1609707900000|2021-01-03 21:05:00|199462.6|199098.6|199533.1|199169.1|199533.1|199169.1|199039|198675|36
1609708200000|2021-01-03 21:10:00|199226.1|198862.1|199337.8|198973.8|199517.1|199166|198982.3|198618.3|24
1609708500000|2021-01-03 21:15:00|198952.7|198588.7|199337.8|198973.8|199337.8|198973.8|198943.6|198579.6|7
1609708800000|2021-01-03 21:20:00|198981.5|198617.5|199337.8|198973.8|199337.8|198973.8|198943|198579|19
1609709100000|2021-01-03 21:25:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|9
1609709400000|2021-01-03 21:30:00|198977|198613|199337.8|198973.8|199337.8|198973.8|198943|198579|8
1609710000000|2021-01-03 21:40:00|198981.5|198617.5|199337.8|198973.8|199337.8|198973.8|198943|198579|6
1609710300000|2021-01-03 21:45:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|7
1609710600000|2021-01-03 21:50:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|13
1609710900000|2021-01-03 21:55:00|198943|198579|199337.8|198973.8|199337.8|198973.8|198943|198579|4
1609711200000|2021-01-03 22:00:00|199337.7|198973.7|198994.4|198630.4|199358.7|198994.7|198943|198579|14
1609711500000|2021-01-03 22:05:00|199337.7|198973.7|199046.4|198682.4|199337.7|199025.2|198944.8|198580.8|61
1609711800000|2021-01-03 22:10:00|199287.1|198923.1|199280.6|198916.6|199305|199015|199205|198876.5|93
1609712100000|2021-01-03 22:15:00|199280.2|198916.2|199283.6|198924.6|199303.5|198939.5|199254.3|198890.3|271
1609712400000|2021-01-03 22:20:00|199283.4|198924.4|199269.9|198910.9|199283.4|198924.4|199211.2|198852.2|202
1609712700000|2021-01-03 22:25:00|199246.7|198887.7|199237.7|198878.7|199283|198924|199186.1|198827.1|131
1609713000000|2021-01-03 22:30:00|199238.9|198879.9|199222.1|198863.1|199249.6|198890.6|199160|198801|107
1609713300000|2021-01-03 22:35:00|199193.5|198834.5|199206|198887|199234.6|198895.3|199130.9|198771.9|165
1609713600000|2021-01-03 22:40:00|199177.5|198858.5|199183.9|198864.9|199227.4|198908.4|199165.5|198846.5|235
1609713900000|2021-01-03 22:45:00|199181.3|198862.3|199183.7|198864.7|199232|198913|199156.6|198837.6|228
1609714200000|2021-01-03 22:50:00|199188.9|198869.9|199168.4|198849.4|199225.6|198906.6|199160.1|198841.1|219
1609714500000|2021-01-03 22:55:00|199169.5|198850.5|199206.2|198887.2|199225.4|198906.4|199155.6|198836.6|175
1609714800000|2021-01-03 23:00:00|199130.2|198811.2|198947.7|198797.7|199175.8|198856.8|198925.4|198639.3|517
1609715100000|2021-01-03 23:05:00|198944.8|198794.8|198721.6|198571.6|199035.9|198822.3|198721.2|198530.1|388
1609715400000|2021-01-03 23:10:00|198722.8|198572.8|198720.3|198570.3|198791.9|198641.9|198651.1|198501.1|380
1609715700000|2021-01-03 23:15:00|198710.2|198560.2|198825.2|198675.2|198851.9|198701.9|198710.2|198560.2|420
1609716000000|2021-01-03 23:20:00|198827.4|198677.4|198819.9|198669.9|198881|198731|198782.8|198632.8|369
1609716300000|2021-01-03 23:25:00|198820.1|198670.1|198767.1|198617.1|198820.1|198670.1|198709.4|198559.4|314
1609716600000|2021-01-03 23:30:00|198767.5|198617.5|198658.7|198508.7|198767.5|198617.5|198655.7|198505.7|414
1609716900000|2021-01-03 23:35:00|198658.4|198508.4|198633.5|198483.5|198658.4|198508.4|198614.1|198464.1|361
1609717200000|2021-01-03 23:40:00|198637.3|198487.3|198591.4|198441.4|198637.3|198487.3|198575.2|198425.2|415
1609717500000|2021-01-03 23:45:00|198590.8|198440.8|198620.7|198470.7|198652.6|198502.6|198564.6|198414.6|493
1609717800000|2021-01-03 23:50:00|198619.8|198469.8|198657.5|198507.5|198678.3|198528.3|198573.1|198423.1|554
1609718100000|2021-01-03 23:55:00|198658.5|198508.5|198586.3|198436.3|198674.8|198524.8|198543.3|198393.3|416
1609718400000|2021-01-04 00:00:00|198601.5|198451.5|198590.3|198440.3|198749.2|198599.2|198566.9|198416.9|736
1609718700000|2021-01-04 00:05:00|198588.5|198438.5|198631|198481|198649.3|198499.3|198569.2|198419.2|609
1609719000000|2021-01-04 00:10:00|198630.8|198480.8|198780.1|198630.1|198794.9|198644.9|198619|198469|557
1609719300000|2021-01-04 00:15:00|198780.3|198630.3|198813.5|198663.5|198874.3|198724.3|198769.9|198619.9|643
1609719600000|2021-01-04 00:20:00|198814.2|198664.2|198935.2|198785.2|198944.8|198794.8|198798.4|198648.4|631
1609719900000|2021-01-04 00:25:00|198910|198760|198878.8|198728.8|198918.3|198768.3|198835.5|198685.5|526
1609720200000|2021-01-04 00:30:00|198880.8|198730.8|198979.7|198829.7|198993.1|198843.1|198880.8|198730.8|658
1609720500000|2021-01-04 00:35:00|198982.4|198832.4|198991.3|198841.3|199028.5|198878.5|198956|198806|618
1609720800000|2021-01-04 00:40:00|198991.2|198841.2|198876.2|198726.2|199007.4|198857.4|198872.8|198722.8|650
1609721100000|2021-01-04 00:45:00|198875.9|198725.9|198769.2|198619.2|198877.2|198727.2|198762.8|198612.8|452
1609721400000|2021-01-04 00:50:00|198794.5|198644.5|198715.6|198565.6|198816.5|198666.5|198652.7|198502.7|577
1609721700000|2021-01-04 00:55:00|198711.5|198561.5|198744|198594|198825.7|198675.7|198686.8|198536.8|605
1609722000000|2021-01-04 01:00:00|198744.7|198594.7|198643.1|198493.1|198766.2|198616.2|198641.2|198491.2|627
1609722300000|2021-01-04 01:05:00|198638.9|198488.9|198572.7|198422.7|198648.2|198498.2|198509.6|198394.7|594
1609722600000|2021-01-04 01:10:00|198570.7|198420.7|198590|198440|198615.6|198476.2|198524.6|198411.8|621
1609722900000|2021-01-04 01:15:00|198595.8|198445.8|198620.3|198470.3|198641.5|198491.5|198579.5|198429.5|650
1609723200000|2021-01-04 01:20:00|198621.1|198471.1|198569.4|198419.4|198638.5|198488.5|198561.6|198411.6|548
1609723500000|2021-01-04 01:25:00|198568.9|198418.9|198629.2|198479.2|198650.2|198510.4|198560.4|198414.2|616
1609723800000|2021-01-04 01:30:00|198628.2|198478.2|198656.1|198506.1|198675|198567.9|198592.1|198442.1|637
1609724100000|2021-01-04 01:35:00|198654.1|198504.1|198569.1|198419.1|198654.1|198504.1|198565|198415|454
1609724400000|2021-01-04 01:40:00|198565.9|198415.9|198504.3|198354.3|198579.3|198452.1|198468.5|198321.3|637
1609724700000|2021-01-04 01:45:00|198508.8|198358.8|198461.8|198311.8|198554.3|198404.3|198445.4|198295.4|626
1609725000000|2021-01-04 01:50:00|198459.8|198309.8|198397.7|198247.7|198468.9|198318.9|198369.4|198219.4|635
1609725300000|2021-01-04 01:55:00|198397.4|198247.4|198290.5|198140.5|198416.3|198266.3|198284.7|198134.7|609
1609725600000|2021-01-04 02:00:00|198286.4|198136.4|198179.3|198029.3|198333|198183|198124.1|197997.9|675
1609725900000|2021-01-04 02:05:00|198173|198023|198176.4|198026.4|198203.7|198081.3|198109.6|197989.1|693
1609726200000|2021-01-04 02:10:00|198175.8|198025.8|198056.7|198006.7|198180|198055.3|198043.2|197934.5|641
1609726500000|2021-01-04 02:15:00|198057|198007|198158.9|198008.9|198163.5|198013.5|198037.9|197933.5|528
1609726800000|2021-01-04 02:20:00|198158.1|198008.1|198188.4|198038.4|198216|198066|198154.3|198004.3|553
1609727100000|2021-01-04 02:25:00|198186.4|198036.4|198129.1|197979.1|198201.7|198051.7|198090|197940|507
1609727400000|2021-01-04 02:30:00|198128.1|197978.1|198146.9|197996.9|198150.4|198003.7|198035.2|197928.4|570
1609727700000|2021-01-04 02:35:00|198144.1|197994.1|198160.2|198010.2|198189|198039|198138.5|197988.5|555
1609728000000|2021-01-04 02:40:00|198158.4|198008.4|198087.2|197937.2|198176.5|198026.5|198067.6|197934.8|486
1609728300000|2021-01-04 02:45:00|198086.5|197936.5|198012|197962|198100.4|198000.3|197997.5|197892.1|523
1609728600000|2021-01-04 02:50:00|198064.4|197914.4|198097.6|197947.6|198104.3|197968.2|198017|197904.3|458
1609728900000|2021-01-04 02:55:00|198097.5|197947.5|198069.2|197919.2|198101.6|197951.6|198055|197905|479
1609729200000|2021-01-04 03:00:00|198068.5|197918.5|198067.5|197917.5|198078.1|197928.1|198045.8|197895.8|448
1609729500000|2021-01-04 03:05:00|198067.7|197917.7|197996.9|197846.9|198096|197988.3|197940.2|197845.8|480
1609729800000|2021-01-04 03:10:00|197997.8|197847.8|198013.8|197863.8|198031.3|197912.7|197931.5|197842|456
1609730100000|2021-01-04 03:15:00|198013.4|197863.4|198034.5|197884.5|198066.8|197944.3|197963.3|197851.7|429
1609730400000|2021-01-04 03:20:00|198033.8|197883.8|198014.4|197864.4|198034.7|197916.5|197945|197835.1|502
1609730700000|2021-01-04 03:25:00|198014.3|197864.3|197994.6|197844.6|198036.6|197906.8|197940.8|197830.2|476
1609731000000|2021-01-04 03:30:00|197995.7|197845.7|197992.6|197842.6|198013.7|197878.5|197917.2|197829.6|479
1609731300000|2021-01-04 03:35:00|197992.7|197842.7|197991.4|197841.4|198016.5|197876.5|197925|197826.3|526
1609731600000|2021-01-04 03:40:00|197994.6|197844.6|198027|197877|198030.2|197880.2|197982.9|197832.9|541
1609731900000|2021-01-04 03:45:00|198026.8|197876.8|198007.5|197857.5|198030.3|197880.3|197994.2|197844.2|373
1609732200000|2021-01-04 03:50:00|198008.3|197858.3|198023.1|197873.1|198046.3|197896.3|198005|197855|430
1609732500000|2021-01-04 03:55:00|198023.8|197873.8|198007.7|197857.7|198027.2|197907.7|197954.6|197856.4|415
1609732800000|2021-01-04 04:00:00|198007.4|197857.4|198011.3|197861.3|198027.6|197914.6|197958|197846.3|405
1609733100000|2021-01-04 04:05:00|198013.1|197863.1|198018.9|197868.9|198031.8|197881.8|198004.8|197854.8|469
1609733400000|2021-01-04 04:10:00|198018.6|197868.6|197997.2|197847.2|198021.4|197871.4|197996.7|197846.7|311
1609733700000|2021-01-04 04:15:00|197999.1|197849.1|198025.5|197875.5|198026.2|197920.3|197970.3|197849|381
1609734000000|2021-01-04 04:20:00|198024.5|197874.5|198017.8|197867.8|198050.5|197900.5|198008.2|197858.2|511
1609734300000|2021-01-04 04:25:00|198017|197867|198031.9|197881.9|198034.8|197928.6|197978.6|197846.2|414
1609734600000|2021-01-04 04:30:00|198030.6|197880.6|198145.9|197995.9|198162.8|198012.8|198002.2|197874.5|395
1609734900000|2021-01-04 04:35:00|198144.1|197994.1|198209.8|198059.8|198214|198082.8|198116.1|197966.1|433
1609735200000|2021-01-04 04:40:00|198209.2|198059.2|198182.4|198032.4|198224.5|198123.8|198150.9|198029.1|373
1609735500000|2021-01-04 04:45:00|198182.2|198032.2|198181.6|198031.6|198214.6|198064.6|198170.2|198020.2|407
1609735800000|2021-01-04 04:50:00|198180.1|198030.1|198141.3|197991.3|198189.7|198081.3|198083.2|197981.5|382
1609736100000|2021-01-04 04:55:00|198139.4|197989.4|198119.7|197969.7|198172.8|198062.4|198063|197948|373
1609736400000|2021-01-04 05:00:00|198119|197969|198153.1|198003.1|198161.6|198057.5|198069.5|197966.3|428
1609736700000|2021-01-04 05:05:00|198152.6|198002.6|198143.8|197993.8|198164.3|198060.5|198087.9|197987.4|385
1609737000000|2021-01-04 05:10:00|198140.7|197990.7|198172.7|198022.7|198187.5|198070.6|198099|197990.7|404
1609737300000|2021-01-04 05:15:00|198172.6|198022.6|198216.6|198066.6|198230.7|198085.4|198125.2|198019.6|580
1609737600000|2021-01-04 05:20:00|198215.8|198065.8|198227.9|198077.9|198232.4|198106|198128.6|198034.2|460
1609737900000|2021-01-04 05:25:00|198227.7|198077.7|198222|198072|198231.9|198111.3|198145.2|198032.8|453
1609738200000|2021-01-04 05:30:00|198222.1|198072.1|198250.5|198100.5|198267.3|198117.3|198157.2|198039.5|500
1609738500000|2021-01-04 05:35:00|198249.1|198099.1|198339.9|198189.9|198352.8|198214.7|198221.5|198096|447
1609738800000|2021-01-04 05:40:00|198339.3|198189.3|198395.1|198245.1|198402.1|198283.9|198287.3|198143.6|469
1609739100000|2021-01-04 05:45:00|198396.7|198246.7|198421.9|198271.9|198429.2|198318.3|198361.6|198231.4|350
1609739400000|2021-01-04 05:50:00|198420.9|198270.9|198385.3|198235.3|198425.3|198315.2|198359.7|198226.9|340
1609739700000|2021-01-04 05:55:00|198385.9|198235.9|198273.3|198123.3|198389|198263.5|198200.1|198102.5|602
1609740000000|2021-01-04 06:00:00|198268|198118|198347.7|198197.7|198360.1|198239.2|198198.7|198078.6|682
1609740300000|2021-01-04 06:05:00|198345.8|198195.8|198340.5|198190.5|198369.2|198243|198293|198178.3|519
1609740600000|2021-01-04 06:10:00|198340.8|198190.8|198476.8|198326.8|198495.2|198345.2|198249.7|198153.3|525
1609740900000|2021-01-04 06:15:00|198471.3|198321.3|198591.3|198441.3|198612.5|198476.3|198447.1|198297.5|508
1609741200000|2021-01-04 06:20:00|198588.5|198438.5|198562.5|198412.5|198666.1|198516.1|198537|198399.5|589
1609741500000|2021-01-04 06:25:00|198562.8|198412.8|198681.5|198531.5|198684.7|198550.7|198549.7|198412.8|615
1609741800000|2021-01-04 06:30:00|198682.6|198532.6|198586.7|198436.7|198682.6|198572.1|198525.3|198407.7|559
1609742100000|2021-01-04 06:35:00|198586.6|198436.6|198506.1|198356.1|198627.3|198477.3|198502.1|198352.1|433
1609742400000|2021-01-04 06:40:00|198511.8|198361.8|198484.1|198334.1|198524|198392.5|198426|198299.6|529
1609742700000|2021-01-04 06:45:00|198483.9|198333.9|198440.3|198290.3|198496.5|198346.5|198404.1|198254.1|531
1609743000000|2021-01-04 06:50:00|198440.4|198290.4|198441.8|198291.8|198492.2|198378|198424.3|198274.3|451
1609743300000|2021-01-04 06:55:00|198441.9|198291.9|198379.2|198229.2|198441.9|198307.2|198357.2|198224|570
1609743600000|2021-01-04 07:00:00|198381|198231|198189.1|198039.1|198382.2|198232.2|198154.6|198021.3|739
1609743900000|2021-01-04 07:05:00|198188.9|198038.9|198064|197914|198220.8|198070.8|197993.4|197892.7|640
1609744200000|2021-01-04 07:10:00|198064.8|197914.8|198141.9|197991.9|198144.2|198038.1|198007.1|197899.4|662
1609744500000|2021-01-04 07:15:00|198140|197990|198145.6|197995.6|198175|198043.7|198005.8|197900|646
1609744800000|2021-01-04 07:20:00|198143.2|197993.2|198240.9|198090.9|198292.4|198160.5|198114|197993.2|762
1609745100000|2021-01-04 07:25:00|198241.7|198091.7|198381.4|198231.4|198410.8|198298.2|198180.6|198066.8|688
1609745400000|2021-01-04 07:30:00|198381.3|198231.3|198342.1|198292.1|198407.7|198303.8|198253.3|198165|692
1609745700000|2021-01-04 07:35:00|198337.8|198287.8|198329.2|198279.2|198450|198350.7|198292.2|198185.8|714
1609746000000|2021-01-04 07:40:00|198328.1|198278.1|198301|198251|198446.5|198347.3|198292.7|198216.4|595
1609746300000|2021-01-04 07:45:00|198296.1|198246.1|198373.4|198223.4|198378.9|198277.8|198246.7|198116.4|707
1609746600000|2021-01-04 07:50:00|198373.2|198223.2|198567.8|198417.8|198607|198468.8|198343.2|198223.2|738
1609746900000|2021-01-04 07:55:00|198578.4|198428.4|198391.6|198241.6|198580.2|198435.7|198316.8|198212.1|819
1609747200000|2021-01-04 08:00:00|198394.4|198244.4|198332.8|198182.8|198438.6|198329.7|198159.2|198009.2|886
1609747500000|2021-01-04 08:05:00|198332.2|198182.2|198580.6|198430.6|198585.6|198435.6|198272.7|198122.7|922
1609747800000|2021-01-04 08:10:00|198588|198438|198456|198306|198588|198452.2|198402.9|198299.3|875
1609748100000|2021-01-04 08:15:00|198456.7|198306.7|198187|198037|198464.3|198314.3|198079|197980.4|879
1609748400000|2021-01-04 08:20:00|198184|198034|198339.4|198189.4|198347|198218|198049.8|197936.4|814
1609748700000|2021-01-04 08:25:00|198342|198192|198426.6|198276.6|198429.9|198320.4|198241.9|198149.6|816
1609749000000|2021-01-04 08:30:00|198428.3|198278.3|198330.6|198280.6|198477|198369.2|198248.3|198132.5|913
1609749300000|2021-01-04 08:35:00|198336|198286|198410.3|198260.3|198446.4|198328.8|198193|198097.6|884
1609749600000|2021-01-04 08:40:00|198411.2|198261.2|198306.5|198156.5|198426.4|198328.1|198217.2|198117|754
1609749900000|2021-01-04 08:45:00|198298.1|198148.1|198253.7|198103.7|198301.8|198233.7|198169.9|198065.6|741
1609750200000|2021-01-04 08:50:00|198250.7|198100.7|198001.8|197951.8|198254.8|198143.4|197996.8|197922.9|644
1609750500000|2021-01-04 08:55:00|198001.4|197951.4|197875.4|197825.4|198005.9|197955.9|197870.1|197820.1|633
1609750800000|2021-01-04 09:00:00|197879.5|197829.5|197865|197815|197928.4|197841.2|197819.8|197755.5|658
1609751100000|2021-01-04 09:05:00|197864.6|197814.6|197841.1|197791.1|197924.8|197823.3|197829.3|197753.6|658
1609751400000|2021-01-04 09:10:00|197842.1|197792.1|197814.2|197764.2|197843.8|197793.8|197799.1|197749.1|555
1609751700000|2021-01-04 09:15:00|197812.6|197762.6|197661.8|197611.8|197812.6|197762.6|197637.9|197537.1|681
1609752000000|2021-01-04 09:20:00|197660.4|197610.4|197658.1|197608.1|197729.1|197619.6|197576.5|197501.9|613
1609752300000|2021-01-04 09:25:00|197658.6|197608.6|197616.7|197566.7|197713.6|197648.7|197613.2|197530.8|658
1609752600000|2021-01-04 09:30:00|197594.1|197544.1|197633.9|197583.9|197711.5|197617.2|197571.2|197495.9|695
1609752900000|2021-01-04 09:35:00|197632.7|197582.7|197598.3|197548.3|197698.7|197614|197557.6|197503.4|717
1609753200000|2021-01-04 09:40:00|197596.7|197546.7|197550.9|197500.9|197650.8|197559.2|197550.9|197481.9|705
1609753500000|2021-01-04 09:45:00|197553.2|197503.2|197548.6|197498.6|197745.9|197653.3|197530.5|197447.5|718
1609753800000|2021-01-04 09:50:00|197548.5|197498.5|197554.9|197504.9|197560.3|197510.3|197534.8|197484.8|685
1609754100000|2021-01-04 09:55:00|197552.1|197502.1|197599.8|197549.8|197626.9|197564.6|197536.4|197476.9|663
1609754400000|2021-01-04 10:00:00|197600.6|197550.6|197541.9|197491.9|197645.7|197595.7|197532.6|197482.6|672
1609754700000|2021-01-04 10:05:00|197541.4|197491.4|197547.8|197497.8|197595|197545|197530.7|197480.7|671
1609755000000|2021-01-04 10:10:00|197548.2|197498.2|197587|197537|197687.6|197608.8|197536.6|197486.6|638
1609755300000|2021-01-04 10:15:00|197585.7|197535.7|197775.4|197725.4|197813.5|197750.6|197567.2|197517.2|699
1609755600000|2021-01-04 10:20:00|197775.8|197725.8|197697|197647|197777.1|197727.1|197676.7|197626.7|542
1609755900000|2021-01-04 10:25:00|197696.8|197646.8|197654.2|197604.2|197749.8|197699.8|197632|197582|590
1609756200000|2021-01-04 10:30:00|197653.6|197603.6|197676.1|197626.1|197766.8|197682.8|197621|197538.8|703
1609756500000|2021-01-04 10:35:00|197679.3|197629.3|197766.6|197716.6|197796.5|197746.5|197672.3|197594.2|689
1609756800000|2021-01-04 10:40:00|197775.3|197725.3|197812.7|197762.7|197833.6|197783.6|197755.7|197705.7|674
1609757100000|2021-01-04 10:45:00|197817.2|197767.2|197771.9|197721.9|197836|197786|197750.3|197700.3|605
1609757400000|2021-01-04 10:50:00|197771.6|197721.6|197681.6|197631.6|197837.3|197787.3|197634.2|197584.2|730
1609757700000|2021-01-04 10:55:00|197680.3|197630.3|197753.1|197703.1|197756.7|197706.7|197663.3|197613.3|634
1609758000000|2021-01-04 11:00:00|197751.5|197701.5|197627|197577|197758.4|197708.4|197596.2|197525.2|768
1609758300000|2021-01-04 11:05:00|197628|197578|197663.1|197613.1|197666.2|197616.2|197558|197508|692
1609758600000|2021-01-04 11:10:00|197663|197613|197665.3|197615.3|197673.2|197623.2|197587.7|197537.7|620
1609758900000|2021-01-04 11:15:00|197656.9|197606.9|197828.6|197778.6|197907.5|197807.6|197591.4|197541.4|710
1609759200000|2021-01-04 11:20:00|197824|197774|197772.6|197722.6|197858.3|197808.3|197696.9|197625.1|697
1609759500000|2021-01-04 11:25:00|197771.4|197721.4|197704.7|197654.7|197829.5|197779.5|197691|197604|653
1609759800000|2021-01-04 11:30:00|197702.8|197652.8|197701.2|197651.2|197836.1|197747.4|197686.9|197590|661
1609760100000|2021-01-04 11:35:00|197701.8|197651.8|197707.2|197657.2|197709.3|197659.3|197575.9|197525.9|601
1609760400000|2021-01-04 11:40:00|197703.7|197653.7|197710.1|197660.1|197749.5|197699.5|197690.3|197640.3|647
1609760700000|2021-01-04 11:45:00|197710.5|197660.5|197502.1|197452.1|197764.1|197714.1|197386.3|197293|749
1609761000000|2021-01-04 11:50:00|197501.8|197451.8|197492.8|197442.8|197526.9|197476.9|197175.5|197074.8|729
1609761300000|2021-01-04 11:55:00|197488.8|197438.8|197714.6|197664.6|197722.3|197672.3|197485|197435|703
1609761600000|2021-01-04 12:00:00|197718.6|197668.6|197714.1|197664.1|197799.6|197749.6|197653.2|197603.2|775
1609761900000|2021-01-04 12:05:00|197712.8|197662.8|197853.8|197803.8|197891.9|197841.9|197706|197656|799
1609762200000|2021-01-04 12:10:00|197849.1|197799.1|197773.8|197723.8|197890.4|197840.4|197755.5|197705.5|764
1609762500000|2021-01-04 12:15:00|197774.4|197724.4|197708.3|197658.3|197812.5|197762.5|197689.2|197639.2|800
1609762800000|2021-01-04 12:20:00|197710|197660|197728.3|197678.3|197832.1|197782.1|197683.1|197633.1|704
1609763100000|2021-01-04 12:25:00|197728|197678|197619.6|197569.6|197767.2|197717.2|197615.2|197565.2|629
1609763400000|2021-01-04 12:30:00|197619.5|197569.5|197533.1|197483.1|197632.6|197582.6|197510.6|197460.6|719
1609763700000|2021-01-04 12:35:00|197528.6|197478.6|197600.8|197550.8|197602.8|197552.8|197503.4|197453.4|814
1609764000000|2021-01-04 12:40:00|197599.6|197549.6|197703.6|197653.6|197711.2|197661.2|197581.5|197531.5|712
1609764300000|2021-01-04 12:45:00|197702.5|197652.5|197870.1|197820.1|197899.9|197849.9|197658|197608|730
1609764600000|2021-01-04 12:50:00|197860.9|197810.9|197876.8|197826.8|197889.8|197839.8|197824.8|197774.8|688
1609764900000|2021-01-04 12:55:00|197876.4|197826.4|197659.5|197609.5|197883.2|197833.2|197640|197590|735
1609765200000|2021-01-04 13:00:00|197659.3|197609.3|197739|197689|197745.5|197695.5|197591.6|197541.6|679
1609765500000|2021-01-04 13:05:00|197738.5|197688.5|197746.9|197696.9|197798.2|197748.2|197720.9|197670.9|713
1609765800000|2021-01-04 13:10:00|197745.5|197695.5|197674.8|197624.8|197749.4|197699.4|197606.6|197556.6|632
1609766100000|2021-01-04 13:15:00|197673.9|197623.9|197795.2|197745.2|197842.6|197792.6|197654.6|197604.6|649
1609766400000|2021-01-04 13:20:00|197780.8|197730.8|197760.3|197710.3|197846.5|197796.5|197697|197647|710
1609766700000|2021-01-04 13:25:00|197760.8|197710.8|197884.4|197834.4|197885.8|197835.8|197723.3|197673.3|750
1609767000000|2021-01-04 13:30:00|197886.3|197836.3|197768.4|197718.4|197886.3|197836.3|197759.3|197709.3|697
1609767300000|2021-01-04 13:35:00|197768.5|197718.5|197730.4|197680.4|197773.8|197723.8|197645.1|197595.1|833
1609767600000|2021-01-04 13:40:00|197730.2|197680.2|197757.9|197707.9|197806.5|197756.5|197729.4|197679.4|705
1609767900000|2021-01-04 13:45:00|197752.8|197702.8|197620.9|197570.9|197752.8|197702.8|197560.3|197510.3|764
1609768200000|2021-01-04 13:50:00|197625.4|197575.4|197711|197661|197713|197663|197554.1|197504.1|583
1609768500000|2021-01-04 13:55:00|197712.7|197662.7|197682.6|197632.6|197787.4|197737.4|197670.9|197620.9|645
1609768800000|2021-01-04 14:00:00|197681.3|197631.3|197522.1|197472.1|197681.3|197631.3|197454.6|197404.6|809
1609769100000|2021-01-04 14:05:00|197520.7|197470.7|197476.8|197426.8|197577.9|197527.9|197451.1|197401.1|760
1609769400000|2021-01-04 14:10:00|197477.1|197427.1|197455|197405|197501.8|197451.8|197424.6|197374.6|717
1609769700000|2021-01-04 14:15:00|197452.6|197402.6|197646.7|197596.7|197663.9|197613.9|197450.3|197400.3|851
1609770000000|2021-01-04 14:20:00|197644.8|197594.8|197490.6|197440.6|197664.8|197614.8|197374|197324|771
1609770300000|2021-01-04 14:25:00|197488.5|197438.5|197516.4|197466.4|197558.4|197508.4|197466.4|197416.4|872
1609770600000|2021-01-04 14:30:00|197518.6|197468.6|197563.9|197513.9|197663.8|197613.8|197433|197383|1007
1609770900000|2021-01-04 14:35:00|197563.8|197513.8|197639.1|197589.1|197670|197620|197527.3|197477.3|1012
1609771200000|2021-01-04 14:40:00|197642.4|197592.4|197549.5|197399.5|197700|197650|197446.7|197361.9|951
1609771500000|2021-01-04 14:45:00|197489.9|197439.9|197361.9|197311.9|197538.6|197439.9|197286.8|197236.8|935
1609771800000|2021-01-04 14:50:00|197361.3|197311.3|197644.3|197594.3|197715.5|197665.5|197341.1|197291.1|1005
1609772100000|2021-01-04 14:55:00|197643.9|197593.9|197624.3|197574.3|197691.1|197641.1|197569.2|197519.2|1053
1609772400000|2021-01-04 15:00:00|197613.2|197563.2|197754.3|197704.3|197795.7|197745.7|197570.2|197511.5|984
1609772700000|2021-01-04 15:05:00|197755|197705|197956.7|197906.7|198003.9|197953.9|197692.9|197642.9|1013
1609773000000|2021-01-04 15:10:00|197954.6|197904.6|197968.5|197918.5|197994|197944|197901.5|197851.5|952
1609773300000|2021-01-04 15:15:00|197968.4|197918.4|197843.3|197793.3|198004.7|197954.7|197718.4|197668.4|964
1609773600000|2021-01-04 15:20:00|197841|197791|197962.4|197912.4|198053.8|198003.8|197795.3|197745.3|964
1609773900000|2021-01-04 15:25:00|197962.2|197912.2|198316|198266|198319.9|198269.9|197956.8|197906.8|978
1609774200000|2021-01-04 15:30:00|198314.7|198264.7|198350|198300|198450.4|198400.4|198295.1|198245.1|1020
1609774500000|2021-01-04 15:35:00|198349.6|198299.6|198456.1|198406.1|198504|198454|198349.5|198299.5|973
1609774800000|2021-01-04 15:40:00|198456.9|198406.9|198447.9|198397.9|198496.6|198446.6|198397.7|198347.7|977
1609775100000|2021-01-04 15:45:00|198443.7|198393.7|198364.1|198314.1|198661.1|198611.1|198333.5|198283.5|1034
1609775400000|2021-01-04 15:50:00|198363.3|198313.3|198530.7|198480.7|198577.6|198527.6|198350.2|198300.2|1045
1609775700000|2021-01-04 15:55:00|198528.9|198478.9|198685.9|198635.9|198764.8|198714.8|198515.4|198465.4|1040
1609776000000|2021-01-04 16:00:00|198685.6|198635.6|198655.1|198605.1|198706.5|198656.5|198512.6|198462.6|1099
1609776300000|2021-01-04 16:05:00|198651.3|198601.3|198805.1|198755.1|198805.5|198755.5|198626.3|198576.3|1065
1609776600000|2021-01-04 16:10:00|198804|198754|198634|198584|198859.6|198809.6|198628.2|198578.2|1033
1609776900000|2021-01-04 16:15:00|198634.7|198584.7|198566.5|198516.5|198689.1|198639.1|198507.3|198457.3|1013
1609777200000|2021-01-04 16:20:00|198566.4|198516.4|198698.3|198648.3|198718|198668|198532.5|198482.5|969
1609777500000|2021-01-04 16:25:00|198707.2|198657.2|198647|198597|198715.3|198665.3|198585.2|198535.2|887
1609777800000|2021-01-04 16:30:00|198654.1|198604.1|198875.6|198825.6|198909.3|198859.3|198601.5|198551.5|956
1609778100000|2021-01-04 16:35:00|198872.2|198822.2|199045.1|198995.1|199045.1|198995.1|198853.8|198803.8|958
1609778400000|2021-01-04 16:40:00|199050.9|199000.9|199007|198957|199071.7|199021.7|198957.6|198907.6|986
1609778700000|2021-01-04 16:45:00|199006.8|198956.8|199162.4|199112.4|199172.8|199122.8|199000.3|198950.3|905
1609779000000|2021-01-04 16:50:00|199163.3|199113.3|199452.3|199402.3|199457.9|199407.9|199076.2|199026.2|934
1609779300000|2021-01-04 16:55:00|199455.8|199405.8|199437.7|199387.7|199519.2|199452.3|199392.7|199342.7|1004
1609779600000|2021-01-04 17:00:00|199445|199395|199442.3|199392.3|199488.8|199438.8|199354|199304|938
1609779900000|2021-01-04 17:05:00|199440.7|199390.7|199407.1|199357.1|199447.4|199397.4|199258.3|199208.3|982
1609780200000|2021-01-04 17:10:00|199410.3|199360.3|199493.6|199443.6|199626.4|199576.4|199391.3|199341.3|970
1609780500000|2021-01-04 17:15:00|199500.4|199450.4|199268.1|199218.1|199603.2|199553.2|199222.1|199172.1|997
1609780800000|2021-01-04 17:20:00|199271.2|199221.2|199033.7|198983.7|199299.6|199249.6|199013.8|198963.8|993
1609781100000|2021-01-04 17:25:00|199039.2|198989.2|199184.9|199034.9|199193|199108.1|198931.6|198855.8|972
1609781400000|2021-01-04 17:30:00|199187.2|199037.2|199261|199211|199384.8|199334.8|199147.1|199037.2|953
1609781700000|2021-01-04 17:35:00|199261.6|199211.6|199037.5|198987.5|199280.3|199230.3|199036.5|198986.5|919
1609782000000|2021-01-04 17:40:00|199036.9|198986.9|199037.3|198987.3|199169.5|199119.5|199009.3|198959.3|915
1609782300000|2021-01-04 17:45:00|199038.3|198988.3|199035.1|198985.1|199128.9|199078.9|199021.9|198971.9|886
1609782600000|2021-01-04 17:50:00|199031.6|198981.6|198630.7|198580.7|199064|199014|198619.1|198569.1|948
1609782900000|2021-01-04 17:55:00|198628.1|198578.1|198788.6|198738.6|198816.7|198766.7|198609.2|198559.2|913
1609783200000|2021-01-04 18:00:00|198783.4|198733.4|198477.7|198427.7|198799.7|198749.7|198473.3|198423.3|904
1609783500000|2021-01-04 18:05:00|198476.6|198426.6|198510.5|198460.5|198681.7|198631.7|198420.6|198370.6|850
1609783800000|2021-01-04 18:10:00|198509.8|198459.8|198467.9|198417.9|198517.8|198467.8|198418.5|198368.5|756
1609784100000|2021-01-04 18:15:00|198472.6|198422.6|198556.9|198506.9|198567.2|198517.2|198456.7|198406.7|789
1609784400000|2021-01-04 18:20:00|198556.6|198506.6|198520.3|198470.3|198691.7|198641.7|198498.5|198448.5|747
1609784700000|2021-01-04 18:25:00|198520.9|198470.9|198444.5|198394.5|198527|198477|198426.9|198376.9|862
1609785000000|2021-01-04 18:30:00|198447.6|198397.6|198496.2|198446.2|198546.3|198496.3|198438.8|198388.8|794
1609785300000|2021-01-04 18:35:00|198496|198446|198486|198436|198540.7|198490.7|198437|198387|887
1609785600000|2021-01-04 18:40:00|198483.8|198433.8|198568.4|198518.4|198659.3|198609.3|198483.8|198433.8|844
1609785900000|2021-01-04 18:45:00|198572.3|198522.3|198494.6|198444.6|198574.6|198524.6|198493.1|198443.1|726
1609786200000|2021-01-04 18:50:00|198497.4|198447.4|198462.5|198412.5|198576.8|198526.8|198453.5|198403.5|756
1609786500000|2021-01-04 18:55:00|198463.1|198413.1|198462.8|198412.8|198498.2|198448.2|198442.9|198392.9|748
1609786800000|2021-01-04 19:00:00|198464.4|198414.4|198501|198451|198533.3|198483.3|198463.6|198413.6|837
1609787100000|2021-01-04 19:05:00|198500.1|198450.1|198884.8|198834.8|198977.5|198927.5|198492.6|198442.6|822
1609787400000|2021-01-04 19:10:00|198885|198835|198859.1|198809.1|198978|198928|198814.9|198764.9|760
1609787700000|2021-01-04 19:15:00|198858.6|198808.6|198872.5|198822.5|198920.7|198870.7|198771.6|198721.6|852
1609788000000|2021-01-04 19:20:00|198872.7|198822.7|198879.6|198829.6|198899.6|198849.6|198844.1|198794.1|737
1609788300000|2021-01-04 19:25:00|198879.3|198829.3|198878.2|198828.2|198926.2|198876.2|198854.5|198804.5|769
1609788600000|2021-01-04 19:30:00|198881|198831|198874.1|198824.1|198920.5|198870.5|198863.9|198813.9|807
1609788900000|2021-01-04 19:35:00|198875.3|198825.3|198975.3|198925.3|198980.8|198930.8|198842.7|198792.7|688
1609789200000|2021-01-04 19:40:00|198976|198926|199211.6|199161.6|199214.7|199164.7|198967|198917|704
1609789500000|2021-01-04 19:45:00|199212.2|199162.2|199312.1|199262.1|199315.5|199265.5|199211.9|199161.9|860
1609789800000|2021-01-04 19:50:00|199314.4|199264.4|199458.3|199408.3|199478.3|199428.3|199300|199250|775
1609790100000|2021-01-04 19:55:00|199457.4|199407.4|199086.5|199036.5|199510.6|199460.6|199077.6|199027.6|915
1609790400000|2021-01-04 20:00:00|199100.6|199050.6|199548.1|199498.1|199583|199533|199100.6|199050.6|876
1609790700000|2021-01-04 20:05:00|199547.9|199497.9|199531.9|199481.9|199606.4|199507.1|199404.3|199317.9|899
1609791000000|2021-01-04 20:10:00|199530.7|199480.7|199326.3|199276.3|199551|199501|199300.2|199243.9|871
1609791300000|2021-01-04 20:15:00|199322.3|199272.3|199361.8|199311.8|199499.4|199418.1|199322.3|199239|799
1609791600000|2021-01-04 20:20:00|199361.1|199311.1|199525.2|199475.2|199525.5|199475.5|199360.4|199310.4|681
1609791900000|2021-01-04 20:25:00|199530.9|199480.9|199707.1|199657.1|199716.2|199666.2|199476.7|199386.6|779
1609792200000|2021-01-04 20:30:00|199704.6|199654.6|199810.3|199760.3|199981.9|199895.8|199667.2|199617.2|875
1609792500000|2021-01-04 20:35:00|199808.9|199758.9|199779.9|199629.9|199971.8|199891.5|199734|199624.3|821
1609792800000|2021-01-04 20:40:00|199784|199634|199789.7|199739.7|199834.5|199784.5|199645.4|199549.4|815
1609793100000|2021-01-04 20:45:00|199795.3|199745.3|199879|199729|199919.3|199831.1|199734.1|199633.1|735
1609793400000|2021-01-04 20:50:00|199888.8|199738.8|199716.9|199666.9|199920.6|199841.8|199670.9|199571.2|788
1609793700000|2021-01-04 20:55:00|199710.7|199660.7|199584.6|199534.6|199837.7|199767.5|199571.4|199521.4|893
1609794000000|2021-01-04 21:00:00|199599.9|199549.9|199710.9|199660.9|199749.7|199664|199571.7|199479|855
1609794300000|2021-01-04 21:05:00|199710.5|199660.5|199930.5|199780.5|199933.4|199841.8|199703.4|199651.6|703
1609794600000|2021-01-04 21:10:00|199929|199779|199798.5|199748.5|199929.5|199779.5|199761.9|199660.1|712
1609794900000|2021-01-04 21:15:00|199798.8|199748.8|199862.1|199712.1|199887.7|199788|199785.4|199679.1|481
1609795200000|2021-01-04 21:20:00|199862.3|199712.3|199836|199686|199884.3|199787.2|199736.5|199672.4|454
1609795500000|2021-01-04 21:25:00|199837|199687|199872.2|199722.2|199885|199771.9|199811.7|199661.7|504
1609795800000|2021-01-04 21:30:00|199874.3|199724.3|199744.4|199694.4|199890.4|199740.4|199744.4|199627.5|757
1609796100000|2021-01-04 21:35:00|199745.6|199695.6|199859.5|199709.5|199897.9|199783.8|199742.9|199642.2|675
1609796400000|2021-01-04 21:40:00|199859.3|199709.3|199828.9|199678.9|199879.4|199769.8|199797.4|199678.9|505
1609796700000|2021-01-04 21:45:00|199844.5|199694.5|199832.3|199682.3|199869.1|199719.1|199824.4|199674.4|667
1609797000000|2021-01-04 21:50:00|199835.6|199685.6|199838.1|199688.1|199846.8|199696.8|199820.7|199670.7|298
1609797300000|2021-01-04 21:55:00|199839.4|199689.4|199865.6|199546.6|199866.2|199690.8|199726.6|199407.6|394
1609797600000|2021-01-04 22:00:00|199824.5|199505.5|199740.7|199421.7|199845|199526|199740.7|199421.7|63
1609797900000|2021-01-04 22:05:00|199725.5|199406.5|199782.3|199463.3|199876.4|199557.4|199725.5|199406.5|201
1609798200000|2021-01-04 22:10:00|199758.6|199439.6|199740.5|199421.5|199794.1|199475.1|199680.5|199361.5|216
1609798500000|2021-01-04 22:15:00|199741.1|199422.1|199752.2|199433.2|199781.2|199462.2|199733.9|199414.9|142
1609798800000|2021-01-04 22:20:00|199750.6|199431.6|199751.8|199432.8|199820.6|199501.6|199590|199271|238
1609799100000|2021-01-04 22:25:00|199751.7|199432.7|199761.2|199442.2|199810.3|199491.3|199742.2|199423.2|141
1609799400000|2021-01-04 22:30:00|199761.1|199442.1|199776|199457|199819.7|199500.7|199755.8|199436.8|245
1609799700000|2021-01-04 22:35:00|199775.9|199456.9|199792.1|199473.1|199895.3|199576.3|199671.7|199352.7|216
1609800000000|2021-01-04 22:40:00|199743.6|199424.6|199780.7|199461.7|199826.8|199507.8|199701.9|199382.9|247
1609800300000|2021-01-04 22:45:00|199772.6|199453.6|199782.9|199463.9|199844.6|199525.6|199708.7|199389.7|161
1609800600000|2021-01-04 22:50:00|199665.1|199346.1|199732.8|199413.8|199818.7|199499.7|199665.1|199346.1|229
1609800900000|2021-01-04 22:55:00|199734.3|199415.3|199735.8|199416.8|199822.6|199503.6|199686.2|199367.2|246
1609801200000|2021-01-04 23:00:00|199739.7|199420.7|199882.9|199732.9|199890.9|199740.9|199727.7|199408.7|606
1609801500000|2021-01-04 23:05:00|199889.5|199739.5|199857|199707|199889.5|199739.5|199847.5|199697.5|313
1609801800000|2021-01-04 23:10:00|199857.6|199707.6|199691.1|199541.1|199858.7|199708.7|199686|199536|462
1609802100000|2021-01-04 23:15:00|199691.5|199541.5|199694.9|199544.9|199729.8|199579.8|199646.1|199496.1|402
1609802400000|2021-01-04 23:20:00|199695.1|199545.1|199694.8|199544.8|199720.8|199570.8|199667|199517|449
1609802700000|2021-01-04 23:25:00|199695.8|199545.8|199833.2|199683.2|199855.3|199705.3|199694.7|199544.7|403
1609803000000|2021-01-04 23:30:00|199833.1|199683.1|199632|199482|199833.1|199683.1|199611.8|199461.8|479
1609803300000|2021-01-04 23:35:00|199631.3|199481.3|199690.1|199540.1|199705.7|199555.7|199612.4|199462.4|393
1609803600000|2021-01-04 23:40:00|199692|199542|199661.8|199511.8|199692|199542|199645.7|199495.7|349
1609803900000|2021-01-04 23:45:00|199655.3|199505.3|199515|199365|199665.9|199515.9|199506.5|199356.5|450
1609804200000|2021-01-04 23:50:00|199508.5|199358.5|199552.4|199402.4|199601.4|199451.4|199505.6|199355.6|469
1609804500000|2021-01-04 23:55:00|199553.1|199403.1|199501.2|199351.2|199559.4|199409.4|199496.4|199346.4|369
1609804800000|2021-01-05 00:00:00|199501.6|199351.6|199541.4|199391.4|199583.4|199433.4|199481.2|199331.2|656
1609805100000|2021-01-05 00:05:00|199540.9|199390.9|199459.2|199309.2|199585.1|199435.1|199413.9|199293.5|613
1609805400000|2021-01-05 00:10:00|199458.8|199308.8|199445.7|199295.7|199474|199338.8|199388.8|199256.2|470
1609805700000|2021-01-05 00:15:00|199446.9|199296.9|199471.6|199321.6|199508.2|199358.2|199427.8|199277.8|489
1609806000000|2021-01-05 00:20:00|199465.8|199315.8|199453.4|199303.4|199483.3|199359.8|199407.5|199293.1|385
1609806300000|2021-01-05 00:25:00|199453.3|199303.3|199351.7|199201.7|199460.6|199353.4|199349.4|199199.4|400
1609806600000|2021-01-05 00:30:00|199349.1|199199.1|199362.6|199212.6|199381.6|199271.9|199283.9|199166.1|502
1609806900000|2021-01-05 00:35:00|199361.6|199211.6|199344.2|199194.2|199381.2|199231.2|199315.5|199165.5|407
1609807200000|2021-01-05 00:40:00|199344.8|199194.8|199310.2|199160.2|199353.1|199233.5|199280.8|199137.7|432
1609807500000|2021-01-05 00:45:00|199310.4|199160.4|199285.9|199135.9|199338.6|199188.6|199280.6|199130.6|475
1609807800000|2021-01-05 00:50:00|199285.8|199135.8|199365|199215|199367.8|199217.8|199251.5|199101.5|644
1609808100000|2021-01-05 00:55:00|199364.9|199214.9|199361.8|199211.8|199422|199272|199354.1|199204.1|512
1609808400000|2021-01-05 01:00:00|199362.1|199212.1|199198.9|199048.9|199378.5|199228.5|199192.6|199048.6|658
1609808700000|2021-01-05 01:05:00|199198.1|199048.1|199174.1|199024.1|199203.1|199053.1|199151.2|199001.2|498
1609809000000|2021-01-05 01:10:00|199170.5|199020.5|198992.5|198842.5|199178|199055.8|198958.1|198808.1|634
1609809300000|2021-01-05 01:15:00|198991.5|198841.5|198894.6|198744.6|199072.5|198922.5|198824|198674|714
1609809600000|2021-01-05 01:20:00|198894.2|198744.2|198953.8|198803.8|198955.2|198805.2|198886.3|198736.3|549
1609809900000|2021-01-05 01:25:00|198955.4|198805.4|198929.6|198779.6|198998|198848|198923.3|198773.3|630
1609810200000|2021-01-05 01:30:00|198929.8|198779.8|199017.6|198867.6|199076|198926|198926.7|198776.7|728
1609810500000|2021-01-05 01:35:00|199017.3|198867.3|199057.8|198907.8|199106.8|198956.8|199017.3|198867.3|667
1609810800000|2021-01-05 01:40:00|199060.8|198910.8|198990.5|198840.5|199083|198933|198956.7|198806.7|602
1609811100000|2021-01-05 01:45:00|198992.1|198842.1|198989.3|198839.3|199058|198908|198961.1|198811.1|677
1609811400000|2021-01-05 01:50:00|198991|198841|199082.8|198932.8|199083.1|198933.1|198980.4|198830.4|617
1609811700000|2021-01-05 01:55:00|199077.1|198927.1|199084.2|198934.2|199134.4|198984.4|198990.7|198840.7|552
1609812000000|2021-01-05 02:00:00|199084.9|198934.9|199037.2|198887.2|199092.6|198942.6|198996.4|198846.4|604
1609812300000|2021-01-05 02:05:00|199036.3|198886.3|198997.1|198847.1|199086|198936|198992.4|198842.4|646
1609812600000|2021-01-05 02:10:00|198996.6|198846.6|198838.6|198688.6|198996.7|198846.7|198828.1|198678.1|720
1609812900000|2021-01-05 02:15:00|198839.5|198689.5|198910|198760|198937.7|198787.7|198831.7|198681.7|625
1609813200000|2021-01-05 02:20:00|198908.9|198758.9|198892.6|198742.6|198954|198804|198878.3|198728.3|667
1609813500000|2021-01-05 02:25:00|198894.1|198744.1|198780.3|198630.3|198898.9|198748.9|198710.9|198610.8|652
1609813800000|2021-01-05 02:30:00|198775.8|198625.8|198801.5|198651.5|198814.8|198664.8|198715.7|198565.7|586
1609814100000|2021-01-05 02:35:00|198800.7|198650.7|198686.3|198536.3|198809.9|198659.9|198677.4|198527.4|566
1609814400000|2021-01-05 02:40:00|198678.6|198528.6|198635.5|198485.5|198725.8|198575.8|198610.9|198460.9|566
1609814700000|2021-01-05 02:45:00|198639.6|198489.6|198703.9|198553.9|198746.5|198596.5|198638.8|198488.8|644
1609815000000|2021-01-05 02:50:00|198703.8|198553.8|198709.6|198559.6|198712.9|198571.7|198621.7|198495.8|585
1609815300000|2021-01-05 02:55:00|198711.1|198561.1|198668.2|198518.2|198713.8|198563.8|198618.8|198468.8|627
1609815600000|2021-01-05 03:00:00|198668.3|198518.3|198644.5|198494.5|198668.3|198518.3|198612.5|198462.5|477
1609815900000|2021-01-05 03:05:00|198643.2|198493.2|198594.1|198444.1|198644.4|198494.4|198581.4|198431.4|420
1609816200000|2021-01-05 03:10:00|198594.2|198444.2|198534.9|198384.9|198602.2|198452.2|198490.5|198340.5|654
1609816500000|2021-01-05 03:15:00|198535.4|198385.4|198547.3|198397.3|198557.2|198422.5|198472.5|198362.6|523
1609816800000|2021-01-05 03:20:00|198546.6|198396.6|198627.3|198477.3|198627.3|198524|198522.2|198391.9|414
1609817100000|2021-01-05 03:25:00|198625.6|198475.6|198570.8|198420.8|198635.9|198485.9|198551.3|198401.3|441
1609817400000|2021-01-05 03:30:00|198575|198425|198559.5|198409.5|198575|198425|198496.8|198346.8|460
1609817700000|2021-01-05 03:35:00|198555.4|198405.4|198621.7|198471.7|198634.8|198513.7|198539.6|198389.6|405
1609818000000|2021-01-05 03:40:00|198620.4|198470.4|198680.5|198530.5|198727.4|198577.4|198620.4|198470.4|539
1609818300000|2021-01-05 03:45:00|198680.1|198530.1|198778.5|198628.5|198784.6|198676.8|198663.2|198513.2|672
1609818600000|2021-01-05 03:50:00|198777.3|198627.3|198840.5|198690.5|198849|198750.2|198777.3|198627.3|652
1609818900000|2021-01-05 03:55:00|198841.2|198691.2|198747.8|198597.8|198841.2|198691.2|198729.5|198592.9|611
1609819200000|2021-01-05 04:00:00|198747|198597|198751.6|198601.6|198763.3|198613.3|198718.4|198568.4|532
1609819500000|2021-01-05 04:05:00|198748.9|198598.9|198792.3|198642.3|198794.9|198644.9|198740.8|198590.8|507
1609819800000|2021-01-05 04:10:00|198794.2|198644.2|198866.7|198716.7|198892.2|198742.2|198792.6|198642.6|699
1609820100000|2021-01-05 04:15:00|198866.3|198716.3|198776.5|198626.5|198931.9|198781.9|198770.8|198620.8|574
1609820400000|2021-01-05 04:20:00|198778.1|198628.1|198783.6|198633.6|198789.9|198639.9|198752.8|198602.8|568
1609820700000|2021-01-05 04:25:00|198780.2|198630.2|198798.2|198648.2|198812.3|198662.3|198757.8|198607.8|525
1609821000000|2021-01-05 04:30:00|198799.2|198649.2|198771.9|198621.9|198810.3|198704.5|198721.1|198571.1|589
1609821300000|2021-01-05 04:35:00|198768.5|198618.5|198771.6|198621.6|198794.9|198644.9|198716.4|198566.4|494
1609821600000|2021-01-05 04:40:00|198768|198618|198772.4|198622.4|198818|198668|198750.7|198600.7|518
1609821900000|2021-01-05 04:45:00|198771.1|198621.1|198700.5|198550.5|198781.7|198631.7|198696.3|198546.3|481
1609822200000|2021-01-05 04:50:00|198701|198551|198722.2|198572.2|198733.3|198583.3|198697.6|198547.6|411
1609822500000|2021-01-05 04:55:00|198723|198573|198731.8|198581.8|198774.6|198659.8|198666.5|198548.8|511
1609822800000|2021-01-05 05:00:00|198733.7|198583.7|198702.6|198552.6|198749.1|198608.3|198658.3|198538.8|638
1609823100000|2021-01-05 05:05:00|198702.9|198552.9|198637.4|198487.4|198726.8|198576.8|198601|198451|639
1609823400000|2021-01-05 05:10:00|198638.9|198488.9|198616.2|198466.2|198642.9|198526.1|198576.1|198450.1|543
1609823700000|2021-01-05 05:15:00|198616.4|198466.4|198580.7|198430.7|198669.3|198527.1|198567.7|198417.7|603
1609824000000|2021-01-05 05:20:00|198580.8|198430.8|198580.9|198430.9|198602.5|198489.7|198533.6|198419.2|459
1609824300000|2021-01-05 05:25:00|198578.9|198428.9|198593.8|198443.8|198604.2|198511.2|198527|198424.1|437
1609824600000|2021-01-05 05:30:00|198596|198446|198570|198420|198628|198523.6|198521.6|198404|586
1609824900000|2021-01-05 05:35:00|198569.2|198419.2|198581.8|198431.8|198607.8|198502.5|198498.5|198387.8|547
1609825200000|2021-01-05 05:40:00|198582.4|198432.4|198581.7|198431.7|198608.9|198481|198518.1|198370.3|626
1609825500000|2021-01-05 05:45:00|198581.6|198431.6|198540.7|198390.7|198606|198501.6|198471.3|198368|585
1609825800000|2021-01-05 05:50:00|198541.1|198391.1|198476.6|198326.6|198545.3|198424.2|198425.1|198321.6|614
1609826100000|2021-01-05 05:55:00|198477.4|198327.4|198447.4|198297.4|198477.4|198371.9|198376.3|198272.3|536
1609826400000|2021-01-05 06:00:00|198440.4|198290.4|198458.7|198308.7|198477.6|198327.6|198346.1|198196.1|735
1609826700000|2021-01-05 06:05:00|198458.6|198308.6|198564|198414|198571.3|198421.3|198452.8|198302.8|613
1609827000000|2021-01-05 06:10:00|198562|198412|198556.3|198406.3|198578.8|198467.8|198501.5|198395.3|541
1609827300000|2021-01-05 06:15:00|198556.1|198406.1|198553.1|198403.1|198602.5|198452.5|198550.3|198400.3|530
1609827600000|2021-01-05 06:20:00|198554|198404|198436.1|198286.1|198560.1|198410.1|198359.7|198250.5|588
1609827900000|2021-01-05 06:25:00|198435.2|198285.2|198442.1|198292.1|198491.3|198372.7|198395.9|198265.5|481
1609828200000|2021-01-05 06:30:00|198440.8|198290.8|198466.2|198316.2|198491.7|198341.7|198373.1|198257.4|529
1609828500000|2021-01-05 06:35:00|198466.4|198316.4|198425|198275|198495.3|198385.5|198411.9|198261.9|554
1609828800000|2021-01-05 06:40:00|198424.4|198274.4|198294.5|198144.5|198448.8|198298.8|198268.2|198118.2|645
1609829100000|2021-01-05 06:45:00|198294.1|198144.1|198291.3|198141.3|198353.1|198217.5|198230.3|198115.9|674
1609829400000|2021-01-05 06:50:00|198293.4|198143.4|198267.2|198117.2|198353.2|198244.6|198206.7|198090.1|729
1609829700000|2021-01-05 06:55:00|198280.3|198130.3|198260.1|198110.1|198349.1|198199.1|198257.2|198107.2|626
1609830000000|2021-01-05 07:00:00|198264.8|198114.8|198414.5|198364.5|198468|198364.5|198212.8|198062.8|798
1609830300000|2021-01-05 07:05:00|198411|198361|198590.3|198440.3|198606.1|198502.1|198411|198298.1|729
1609830600000|2021-01-05 07:10:00|198596.3|198446.3|198737.3|198587.3|198787.3|198648.4|198571.3|198434.6|713
1609830900000|2021-01-05 07:15:00|198740|198590|198475.7|198325.7|198763.3|198621.6|198459|198309|811
1609831200000|2021-01-05 07:20:00|198475.5|198325.5|198503.1|198353.1|198522.8|198383.3|198383.8|198277.7|774
1609831500000|2021-01-05 07:25:00|198502.4|198352.4|198446.5|198296.5|198511.4|198398.1|198423.5|198273.5|622
1609831800000|2021-01-05 07:30:00|198442.6|198292.6|198597.6|198447.6|198614.9|198509.6|198414|198289.3|640
1609832100000|2021-01-05 07:35:00|198597|198447|198874.1|198724.1|198918.7|198823.2|198541.2|198443.4|679
1609832400000|2021-01-05 07:40:00|198870.4|198720.4|198900.2|198850.2|198966.6|198888|198803.3|198692.3|717
1609832700000|2021-01-05 07:45:00|198900.3|198850.3|199268.6|199118.6|199275.1|199160.4|198886|198836|901
1609833000000|2021-01-05 07:50:00|199244.7|199194.7|199460.7|199310.7|199478.6|199393.3|199199.4|199094.8|893
1609833300000|2021-01-05 07:55:00|199462.4|199312.4|199483.3|199433.3|199525.5|199439.3|199263.7|199162|878
1609833600000|2021-01-05 08:00:00|199482.9|199432.9|199236.5|199086.5|199510.4|199432.9|199155.5|199054.5|1025
1609833900000|2021-01-05 08:05:00|199236.1|199086.1|198822.5|198772.5|199260.8|199157.7|198811.9|198723.8|987
1609834200000|2021-01-05 08:10:00|198815.4|198765.4|198673.8|198623.8|198870.2|198776.9|198572.4|198476.4|1012
1609834500000|2021-01-05 08:15:00|198676.4|198626.4|198724.5|198574.5|198816.7|198724.2|198559|198454.9|965
1609834800000|2021-01-05 08:20:00|198720|198570|198738.6|198688.6|198814.5|198738.6|198651.7|198560.8|969
1609835100000|2021-01-05 08:25:00|198746|198696|198931.9|198881.9|199046.7|198941.2|198700.7|198602.8|889
1609835400000|2021-01-05 08:30:00|198933.9|198883.9|198902.9|198852.9|198956.3|198883.9|198767.3|198693.1|823
1609835700000|2021-01-05 08:35:00|198903.2|198853.2|199276.1|199126.1|199294.9|199200.7|198902.1|198824.9|786
1609836000000|2021-01-05 08:40:00|199275.5|199125.5|199169.5|199119.5|199311.3|199261.3|199156.8|199073.5|836
1609836300000|2021-01-05 08:45:00|199172.5|199122.5|199477.5|199427.5|199527.2|199427.8|199154.6|199104.6|805
1609836600000|2021-01-05 08:50:00|199478.3|199428.3|199589.2|199439.2|199674.1|199536.8|199471|199385.9|780
1609836900000|2021-01-05 08:55:00|199588.4|199438.4|199607.9|199457.9|199650.3|199557.7|199477.5|199361.9|764
1609837200000|2021-01-05 09:00:00|199612.3|199462.3|199744.2|199594.2|199783.3|199633.3|199591.8|199462.3|835
1609837500000|2021-01-05 09:05:00|199743.1|199593.1|199881.8|199731.8|199899|199797.4|199668.4|199518.4|827
1609837800000|2021-01-05 09:10:00|199880.7|199730.7|199600.3|199550.3|199903.3|199801.7|199597.8|199490.7|795
1609838100000|2021-01-05 09:15:00|199604.3|199554.3|199426|199376|199682.5|199584.4|199411.5|199317.7|780
1609838400000|2021-01-05 09:20:00|199422.3|199372.3|199355.5|199305.5|199583.2|199484.2|199354.2|199253.6|758
1609838700000|2021-01-05 09:25:00|199354.4|199304.4|199297.3|199247.3|199399.4|199349.4|199276.9|199226.9|757
1609839000000|2021-01-05 09:30:00|199298.6|199248.6|199165.9|199115.9|199431|199365.9|199165.1|199115.1|759
1609839300000|2021-01-05 09:35:00|199164.5|199114.5|199213.1|199163.1|199334.8|199236.3|199163.6|199113.6|768
1609839600000|2021-01-05 09:40:00|199211.3|199161.3|199220.4|199170.4|199274.4|199224.4|199088.5|199036.5|743
1609839900000|2021-01-05 09:45:00|199220.3|199170.3|199217.7|199167.7|199294.9|199230.7|199199.3|199116.8|652
1609840200000|2021-01-05 09:50:00|199219.3|199169.3|199167.8|199117.8|199245.3|199195.3|199129.4|199058.2|603
1609840500000|2021-01-05 09:55:00|199166.5|199116.5|199540.2|199490.2|199545.5|199495.5|199157.3|199107.3|795
1609840800000|2021-01-05 10:00:00|199537.4|199487.4|199395.6|199345.6|199537.4|199487.4|199334|199254.6|774
1609841100000|2021-01-05 10:05:00|199395.4|199345.4|199402.3|199352.3|199457.6|199388.8|199310.8|199260.8|711
1609841400000|2021-01-05 10:10:00|199403.6|199353.6|199361.4|199311.4|199411.6|199361.6|199333.1|199283.1|693
1609841700000|2021-01-05 10:15:00|199360.4|199310.4|199333.5|199283.5|199435.1|199379.6|199297.1|199242.4|747
1609842000000|2021-01-05 10:20:00|199333.2|199283.2|199323.7|199273.7|199342.4|199292.4|199213.1|199163.1|767
1609842300000|2021-01-05 10:25:00|199326.2|199276.2|199511.5|199461.5|199608.2|199514|199310.5|199223.7|788
1609842600000|2021-01-05 10:30:00|199543.2|199393.2|199519.6|199469.6|199563.3|199488|199402.9|199334.4|661
1609842900000|2021-01-05 10:35:00|199517.4|199467.4|199313.2|199263.2|199517.4|199467.4|199306.3|199256.3|686
1609843200000|2021-01-05 10:40:00|199322.5|199272.5|199123.6|199073.6|199363.4|199313.4|199119.4|199069.4|705
1609843500000|2021-01-05 10:45:00|199123.8|199073.8|199257.7|199207.7|199325.9|199275.9|199114.5|199017.3|786
1609843800000|2021-01-05 10:50:00|199258.8|199208.8|199187.1|199137.1|199295.1|199211.3|199122.2|198984.8|714
1609844100000|2021-01-05 10:55:00|199190.1|199140.1|199378|199328|199388.2|199329.3|199147|199097|676
1609844400000|2021-01-05 11:00:00|199374.9|199324.9|199227.8|199177.8|199385.3|199335.3|199144|199048.5|719
1609844700000|2021-01-05 11:05:00|199227.2|199177.2|199153.1|199103.1|199320.8|199209.7|199152.9|199053.8|735
1609845000000|2021-01-05 11:10:00|199152.4|199102.4|199355.6|199205.6|199434.8|199330.8|199138.9|199088.9|773
1609845300000|2021-01-05 11:15:00|199355.4|199205.4|199550.7|199400.7|199577.8|199472.6|199282.7|199174.2|815
1609845600000|2021-01-05 11:20:00|199548.8|199398.8|199500.9|199450.9|199552.2|199492.1|199435.2|199332.8|764
1609845900000|2021-01-05 11:25:00|199501|199451|199376.8|199326.8|199552.4|199454.1|199272.4|199135.5|700
1609846200000|2021-01-05 11:30:00|199381.4|199331.4|199298.9|199248.9|199478.3|199385.1|199292.9|199187.7|766
1609846500000|2021-01-05 11:35:00|199297.8|199247.8|199701.8|199551.8|199718.2|199585.6|199280|199230|797
1609846800000|2021-01-05 11:40:00|199705.3|199555.3|199623.4|199573.4|199743.3|199657.9|199607.1|199507.1|809
1609847100000|2021-01-05 11:45:00|199624.5|199574.5|199685.4|199635.4|199724.3|199641.8|199566.4|199466.5|780
1609847400000|2021-01-05 11:50:00|199684.2|199634.2|199586.6|199536.6|199755.8|199705.8|199513.7|199417.1|664
1609847700000|2021-01-05 11:55:00|199586.1|199536.1|199499.6|199449.6|199751.7|199642.1|199494.8|199387.6|698
1609848000000|2021-01-05 12:00:00|199500.3|199450.3|199273.2|199223.2|199531.6|199451.6|199273.2|199223.2|699
1609848300000|2021-01-05 12:05:00|199276|199226|199491|199441|199506.5|199456.5|199221.6|199171.6|834
1609848600000|2021-01-05 12:10:00|199486.9|199436.9|199454.9|199404.9|199508.2|199458.2|199375.7|199325.7|759
1609848900000|2021-01-05 12:15:00|199455.2|199405.2|199900|199750|199905.1|199799.7|199453.2|199403.2|865
1609849200000|2021-01-05 12:20:00|199901.3|199751.3|200051.4|200001.4|200163.4|200113.4|199865.9|199751|850
1609849500000|2021-01-05 12:25:00|200052.6|200002.6|200477.9|200427.9|200786.2|200636.2|200049.5|199999.5|910
1609849800000|2021-01-05 12:30:00|200475.1|200425.1|200025.2|199975.2|200545.5|200450.3|200025.2|199975.2|951
1609850100000|2021-01-05 12:35:00|200034.1|199984.1|200132.2|199982.2|200153.6|200049.2|199950.6|199836|847
1609850400000|2021-01-05 12:40:00|200130.5|199980.5|200079.4|200029.4|200285|200182.2|200028|199928.3|893
1609850700000|2021-01-05 12:45:00|200083.7|200033.7|200106.4|199956.4|200477.8|200373.5|200015.3|199951.6|908
1609851000000|2021-01-05 12:50:00|200105.4|199955.4|200181.3|200131.3|200288|200203|200054|199904|883
1609851300000|2021-01-05 12:55:00|200181|200131|200243|200193|200317.8|200203.3|200059.8|199958.8|884
1609851600000|2021-01-05 13:00:00|200244.4|200194.4|200264.4|200114.4|200298.1|200228.3|200094.2|200017.4|931
1609851900000|2021-01-05 13:05:00|200268|200118|200357.4|200307.4|200570.8|200478.4|200200.3|200111.2|919
1609852200000|2021-01-05 13:10:00|200358.5|200308.5|200431.2|200381.2|200460.6|200387.5|200326.4|200214.2|855
1609852500000|2021-01-05 13:15:00|200430.8|200380.8|200430.9|200380.9|200524.4|200474.4|200421.4|200343.1|816
1609852800000|2021-01-05 13:20:00|200443.4|200393.4|200528.3|200478.3|200537.3|200487.3|200443.4|200393.4|814
1609853100000|2021-01-05 13:25:00|200527.4|200477.4|200780.5|200730.5|200925.5|200875.5|200485.4|200417.5|887
1609853400000|2021-01-05 13:30:00|200782.7|200732.7|201018|200968|201053.1|200989|200680.8|200606.1|957
1609853700000|2021-01-05 13:35:00|201027.4|200977.4|200509.7|200459.7|201032.5|200982.5|200506.2|200403.1|947
1609854000000|2021-01-05 13:40:00|200556.4|200406.4|200580.4|200530.4|200716.1|200616.6|200481.4|200388.1|898
1609854300000|2021-01-05 13:45:00|200587|200537|200820.4|200770.4|200844.9|200783|200580.5|200496.7|943
1609854600000|2021-01-05 13:50:00|200819.1|200769.1|200846.5|200796.5|200869.6|200819.6|200733.5|200683.5|947
1609854900000|2021-01-05 13:55:00|200840.3|200790.3|201018|200968|201119|201022.4|200840.3|200748.2|922
1609855200000|2021-01-05 14:00:00|201016.9|200966.9|200348.8|200298.8|201080|200987.9|200348.5|200298.5|970
1609855500000|2021-01-05 14:05:00|200349.1|200299.1|200419.7|200369.7|200556.4|200481.7|200300.4|200210.7|915
1609855800000|2021-01-05 14:10:00|200420.4|200370.4|200248|200198|200461.8|200411.8|200199.3|200102.9|970
1609856100000|2021-01-05 14:15:00|200249|200199|200262.6|200212.6|200394.2|200337.1|200171.6|200121.6|934
1609856400000|2021-01-05 14:20:00|200260.7|200210.7|200411.5|200361.5|200505.9|200412.9|200256.6|200187.3|948
1609856700000|2021-01-05 14:25:00|200426.9|200376.9|200410.6|200360.6|200526.4|200476.4|200365.7|200315.7|865
1609857000000|2021-01-05 14:30:00|200404|200354|200015.3|199965.3|200404|200354|200008.8|199947|1113
1609857300000|2021-01-05 14:35:00|200020.3|199970.3|199825.7|199775.7|200156.9|200066.7|199817.6|199767.6|1084
1609857600000|2021-01-05 14:40:00|199827.9|199777.9|199857.9|199807.9|199964.3|199913.1|199648.8|199560.5|1065
1609857900000|2021-01-05 14:45:00|199859.4|199809.4|199973.2|199923.2|200094.7|199996|199846|199796|1006
1609858200000|2021-01-05 14:50:00|199955.9|199905.9|199954.2|199904.2|200149.2|200095.8|199854.6|199804.6|993
1609858500000|2021-01-05 14:55:00|199957.3|199907.3|199881|199731|200014.5|199964.5|199866.9|199716.9|960
1609858800000|2021-01-05 15:00:00|199863.4|199713.4|199376.6|199226.6|199890.2|199758.4|199283.5|199172.9|1137
1609859100000|2021-01-05 15:05:00|199368.9|199218.9|199657.3|199607.3|199774.4|199677.4|199321.2|199181.5|1104
1609859400000|2021-01-05 15:10:00|199653.3|199603.3|199456.1|199406.1|199658.4|199608.4|199330.3|199243.8|970
1609859700000|2021-01-05 15:15:00|199454.4|199404.4|199679.6|199629.6|199723.1|199673.1|199425.4|199375.4|1036
1609860000000|2021-01-05 15:20:00|199683|199633|199899.7|199849.7|199974.3|199887.4|199621.3|199571.3|1064
1609860300000|2021-01-05 15:25:00|199897.7|199847.7|199695.7|199645.7|199957.9|199907.9|199673|199623|993
1609860600000|2021-01-05 15:30:00|199695.4|199645.4|199601.6|199551.6|199834.3|199784.3|199573|199481.4|1003
1609860900000|2021-01-05 15:35:00|199602.6|199552.6|199531.6|199481.6|199602.6|199552.6|199439.4|199389.4|936
1609861200000|2021-01-05 15:40:00|199531.4|199481.4|199824.4|199774.4|199842.1|199792.1|199484.3|199434.3|982
1609861500000|2021-01-05 15:45:00|199827.1|199777.1|199348.5|199298.5|199837.8|199787.8|199327.7|199277.7|1028
1609861800000|2021-01-05 15:50:00|199347.7|199297.7|199070.2|199020.2|199388.1|199338.1|199044.7|198994.7|1047
1609862100000|2021-01-05 15:55:00|199067.3|199017.3|199225.8|199175.8|199244.2|199194.2|199031.8|198981.8|1055
1609862400000|2021-01-05 16:00:00|199212.4|199162.4|199313.7|199263.7|199322.8|199272.8|199128.5|199078.5|1068
1609862700000|2021-01-05 16:05:00|199319.2|199269.2|199461.8|199411.8|199476.7|199426.7|199154.9|199104.9|1022
1609863000000|2021-01-05 16:10:00|199461.3|199411.3|199458.7|199408.7|199597.4|199547.4|199403|199353|939
1609863300000|2021-01-05 16:15:00|199461.8|199411.8|199753.2|199703.2|199755|199705|199461.8|199411.8|960
1609863600000|2021-01-05 16:20:00|199754.2|199704.2|199639|199589|199754.6|199704.6|199632.3|199582.3|901
1609863900000|2021-01-05 16:25:00|199639.9|199589.9|199595.3|199545.3|199671.7|199621.7|199572.9|199522.9|867
1609864200000|2021-01-05 16:30:00|199588.4|199538.4|199491.1|199441.1|199652.3|199602.3|199465.2|199415.2|811
1609864500000|2021-01-05 16:35:00|199491|199441|199264.8|199214.8|199491|199441|199139.5|199084|900
1609864800000|2021-01-05 16:40:00|199264.9|199214.9|199280.4|199230.4|199387.1|199337.1|199230.4|199180.4|852
1609865100000|2021-01-05 16:45:00|199280.5|199230.5|199242.1|199192.1|199301.2|199251.2|199232.8|199182.8|849
1609865400000|2021-01-05 16:50:00|199240.8|199190.8|199283.2|199233.2|199309.1|199259.1|199209.2|199159.2|803
1609865700000|2021-01-05 16:55:00|199282.6|199232.6|199267.2|199217.2|199302.2|199252.2|199207.9|199157.9|860
1609866000000|2021-01-05 17:00:00|199268.2|199218.2|199247.1|199197.1|199413.2|199363.2|199218.3|199168.3|942
1609866300000|2021-01-05 17:05:00|199248.8|199198.8|199237|199187|199308.3|199258.3|199208.1|199158.1|961
1609866600000|2021-01-05 17:10:00|199234.8|199184.8|199300.6|199250.6|199344.5|199294.5|199218|199168|912
1609866900000|2021-01-05 17:15:00|199300.4|199250.4|199292.7|199242.7|199325.6|199275.6|199219.8|199169.8|940
1609867200000|2021-01-05 17:20:00|199296.4|199246.4|199232.8|199182.8|199367.4|199317.4|199219.3|199169.3|865
1609867500000|2021-01-05 17:25:00|199232.4|199182.4|199506.2|199456.2|199507.1|199457.1|199228.8|199178.8|858
1609867800000|2021-01-05 17:30:00|199507.2|199457.2|199621.7|199571.7|199629.6|199579.6|199487.8|199437.8|782
1609868100000|2021-01-05 17:35:00|199624.2|199574.2|199531.9|199481.9|199645.2|199595.2|199531.9|199481.9|797
1609868400000|2021-01-05 17:40:00|199533.2|199483.2|199547.6|199497.6|199580.6|199530.6|199500.4|199450.4|788
1609868700000|2021-01-05 17:45:00|199553.1|199503.1|199583.3|199533.3|199589.8|199539.8|199518.7|199468.7|835
1609869000000|2021-01-05 17:50:00|199584.3|199534.3|199505.7|199455.7|199589.1|199539.1|199505|199455|800
1609869300000|2021-01-05 17:55:00|199506.4|199456.4|199371|199321|199514.1|199464.1|199335.9|199285.9|704
1609869600000|2021-01-05 18:00:00|199370.5|199320.5|199329.3|199279.3|199413.2|199363.2|199324.7|199274.7|720
1609869900000|2021-01-05 18:05:00|199329.4|199279.4|199270.1|199220.1|199331|199281|199228.7|199178.7|716
1609870200000|2021-01-05 18:10:00|199270.3|199220.3|199258.7|199208.7|199280.7|199230.7|199194.4|199144.4|611
1609870500000|2021-01-05 18:15:00|199258.4|199208.4|199027.3|198977.3|199262.6|199212.6|199012.7|198962.7|694
1609870800000|2021-01-05 18:20:00|199029.4|198979.4|198848.4|198798.4|199123.5|199073.5|198830.3|198780.3|762
1609871100000|2021-01-05 18:25:00|198847.3|198797.3|198758.4|198708.4|198853.6|198803.6|198734|198684|755
1609871400000|2021-01-05 18:30:00|198745.5|198695.5|199022.9|198972.9|199039|198989|198740.4|198690.4|830
1609871700000|2021-01-05 18:35:00|199022.5|198972.5|198896.7|198846.7|199032.7|198982.7|198859|198809|755
1609872000000|2021-01-05 18:40:00|198896.9|198846.9|199091.2|199041.2|199124.7|199074.7|198896.8|198846.8|693
1609872300000|2021-01-05 18:45:00|199093|199043|198952.6|198902.6|199111.3|199061.3|198935.6|198885.6|636
1609872600000|2021-01-05 18:50:00|198952.4|198902.4|198949.2|198899.2|198980.5|198930.5|198867.9|198817.9|665
1609872900000|2021-01-05 18:55:00|198949.3|198899.3|198916.6|198866.6|198962.6|198912.6|198888.6|198838.6|684
1609873200000|2021-01-05 19:00:00|198916.8|198866.8|198782.2|198732.2|198964.2|198914.2|198735|198685|811
1609873500000|2021-01-05 19:05:00|198779.3|198729.3|198692.6|198642.6|198873.9|198823.9|198677.5|198627.5|778
1609873800000|2021-01-05 19:10:00|198700.9|198650.9|198743.4|198693.4|198789.5|198739.5|198700.7|198650.7|682
1609874100000|2021-01-05 19:15:00|198743.8|198693.8|198781.8|198731.8|198800|198750|198706.5|198656.5|726
1609874400000|2021-01-05 19:20:00|198783.9|198733.9|198650.6|198600.6|198792.2|198742.2|198647|198597|652
1609874700000|2021-01-05 19:25:00|198650.2|198600.2|198546.5|198496.5|198652.4|198602.4|198544.8|198494.8|681
1609875000000|2021-01-05 19:30:00|198541.2|198491.2|198494.4|198444.4|198679.4|198629.4|198474.3|198408.4|780
1609875300000|2021-01-05 19:35:00|198496.1|198446.1|198476.8|198426.8|198512.6|198462.6|198417.6|198367.6|598
1609875600000|2021-01-05 19:40:00|198472.5|198422.5|198484.7|198434.7|198561.7|198511.7|198448.6|198398.6|626
1609875900000|2021-01-05 19:45:00|198478.5|198428.5|198546|198496|198561.7|198511.7|198476.6|198426.6|629
1609876200000|2021-01-05 19:50:00|198547.6|198497.6|198800.9|198750.9|198803.9|198753.9|198547.1|198497.1|993
1609876500000|2021-01-05 19:55:00|198799.8|198749.8|198586.7|198536.7|198811.8|198761.8|198569.8|198519.8|965
1609876800000|2021-01-05 20:00:00|198586.5|198536.5|198674.8|198624.8|198678.9|198628.9|198455.7|198356.7|764
1609877100000|2021-01-05 20:05:00|198671.6|198621.6|198762.4|198712.4|198786.3|198736.3|198671.4|198621.4|802
1609877400000|2021-01-05 20:10:00|198763.7|198713.7|198752.6|198702.6|198779.7|198729.7|198715.5|198665.5|748
1609877700000|2021-01-05 20:15:00|198751.7|198701.7|198704.5|198654.5|198841.3|198791.3|198685.6|198613.2|755
1609878000000|2021-01-05 20:20:00|198705.4|198655.4|198796|198746|198837.7|198761.2|198705.4|198655.4|803
1609878300000|2021-01-05 20:25:00|198795.8|198745.8|198944.6|198894.6|198975|198925|198791.4|198741.4|720
1609878600000|2021-01-05 20:30:00|198949.5|198899.5|198893|198843|199042|198966.6|198842.9|198772.7|608
1609878900000|2021-01-05 20:35:00|198894|198844|198948.1|198898.1|198996.5|198912.6|198812.9|198721.9|707
1609879200000|2021-01-05 20:40:00|198949.5|198899.5|198793.1|198743.1|198950.3|198900.3|198791.7|198741.7|647
1609879500000|2021-01-05 20:45:00|198800.2|198750.2|198829.5|198779.5|198899.4|198849.4|198783.2|198733.2|810
1609879800000|2021-01-05 20:50:00|198822.9|198772.9|198735|198685|198828.9|198778.9|198717.5|198667.5|655
1609880100000|2021-01-05 20:55:00|198732.5|198682.5|198823.9|198773.9|198946.9|198864.8|198732.4|198631.9|833
1609880400000|2021-01-05 21:00:00|198824.8|198774.8|198945.1|198895.1|198997.8|198904.5|198775.5|198725.5|817
1609880700000|2021-01-05 21:05:00|198945|198895|198877|198827|198960.7|198910.7|198874.1|198824.1|599
1609881000000|2021-01-05 21:10:00|198876.2|198826.2|199023.1|198973.1|199080.4|198997.6|198855.2|198805.2|590
1609881300000|2021-01-05 21:15:00|199023.6|198973.6|198999.9|198949.9|199126.6|199039.9|198995.5|198945.5|417
1609881600000|2021-01-05 21:20:00|198998.4|198948.4|199022.2|198972.2|199080.9|198985.6|198986.7|198927.8|397
1609881900000|2021-01-05 21:25:00|199022|198972|199069.5|199019.5|199134.3|199041|198998.6|198924|416
1609882200000|2021-01-05 21:30:00|199069.6|199019.6|199040|198890|199129.9|199019.6|198978.5|198877|489
1609882500000|2021-01-05 21:35:00|198991|198941|199045.7|198895.7|199067|198959|198976.6|198874.6|373
1609882800000|2021-01-05 21:40:00|199046.5|198896.5|199030.1|198880.1|199055|198953.3|198976|198840.7|471
1609883100000|2021-01-05 21:45:00|199029.5|198879.5|198942.3|198792.3|199033.5|198899.3|198931.4|198790.2|532
1609883400000|2021-01-05 21:50:00|198944|198794|198827.3|198677.3|198947|198797|198818.1|198668.1|394
1609883700000|2021-01-05 21:55:00|198821.4|198671.4|199108|198789|199122.4|198803.4|198800|198481|535
1609884000000|2021-01-05 22:00:00|199108.1|198789.1|199066.1|198747.1|199123.7|198804.7|199063.2|198744.2|50
1609884300000|2021-01-05 22:05:00|199124|198805|199079.2|198760.2|199172.1|198853.1|199019|198700|247
1609884600000|2021-01-05 22:10:00|199086.7|198767.7|199154.1|198835.1|199173.5|198854.5|199031.4|198712.4|236
1609884900000|2021-01-05 22:15:00|199144.5|198825.5|199081.4|198762.4|199144.5|198825.5|198875.3|198659.7|298
1609885200000|2021-01-05 22:20:00|199080.4|198761.4|198981.9|198662.9|199144.8|198825.8|198873.4|198554.4|307
1609885500000|2021-01-05 22:25:00|198996.1|198677.1|199073.4|198754.4|199175.2|198856.2|198914.9|198595.9|219
1609885800000|2021-01-05 22:30:00|199063.8|198744.8|199054.9|198735.9|199103.6|198784.6|199035.7|198716.7|379
1609886100000|2021-01-05 22:35:00|199055|198736|199008.3|198689.3|199156.4|198837.4|198965.3|198646.3|292
1609886400000|2021-01-05 22:40:00|199024.4|198705.4|199045.4|198726.4|199104.4|198785.4|199002.5|198683.5|282
1609886700000|2021-01-05 22:45:00|199050.4|198731.4|199030.3|198711.3|199104.5|198785.5|198994.1|198675.1|215
1609887000000|2021-01-05 22:50:00|199068.1|198749.1|198955.8|198636.8|199068.5|198749.5|198854.9|198607.3|415
1609887300000|2021-01-05 22:55:00|198955|198636|198927|198652.3|198988.4|198722.7|198860.4|198633|296
1609887600000|2021-01-05 23:00:00|198921.9|198657.6|198926.2|198776.2|198960.8|198863.2|198863.1|198652.7|498
1609887900000|2021-01-05 23:05:00|198925.9|198775.9|199052.4|198902.4|199066.6|198916.6|198918.1|198768.1|458
1609888200000|2021-01-05 23:10:00|199053.9|198903.9|199083.3|198933.3|199106|198956|199044.6|198894.6|351
1609888500000|2021-01-05 23:15:00|199081.2|198931.2|199175.1|199025.1|199177.9|199027.9|199035.4|198885.4|384
1609888800000|2021-01-05 23:20:00|199175|199025|199098.1|198948.1|199189|199039|199006|198856|427
1609889100000|2021-01-05 23:25:00|199100.3|198950.3|199115.3|198965.3|199130.2|198980.2|199080.6|198930.6|325
1609889400000|2021-01-05 23:30:00|199115.4|198965.4|199094.8|198944.8|199160.6|199010.6|199087.1|198937.1|439
1609889700000|2021-01-05 23:35:00|199095|198945|199073.9|198923.9|199141|198991|199010.6|198860.6|472
1609890000000|2021-01-05 23:40:00|199074.1|198924.1|199113.6|198963.6|199126.7|198976.7|199055.4|198905.4|438
1609890300000|2021-01-05 23:45:00|199112.8|198962.8|199091.5|198941.5|199135.3|198985.3|199076.6|198926.6|363
1609890600000|2021-01-05 23:50:00|199091.8|198941.8|199094.1|198944.1|199101.1|198951.1|199054.1|198904.1|365
1609890900000|2021-01-05 23:55:00|199095|198945|199136.6|198986.6|199158.2|199008.2|199088.4|198938.4|453
1609891200000|2021-01-06 00:00:00|199139.3|198989.3|199019.1|198869.1|199171.3|199021.3|198955.5|198805.5|630
1609891500000|2021-01-06 00:05:00|199017.3|198867.3|199132.4|198982.4|199134.2|198984.2|199012.7|198862.7|481
1609891800000|2021-01-06 00:10:00|199130.9|198980.9|199101.8|198951.8|199162.5|199012.5|199070.8|198920.8|474
1609892100000|2021-01-06 00:15:00|199101.3|198951.3|199052.2|198902.2|199114.8|198964.8|199044.6|198894.6|468
1609892400000|2021-01-06 00:20:00|199052.5|198902.5|199023.7|198873.7|199060.1|198910.1|198999.1|198849.1|594
1609892700000|2021-01-06 00:25:00|199024.8|198874.8|198982.7|198832.7|199029.4|198879.4|198956.2|198806.2|536
1609893000000|2021-01-06 00:30:00|198975|198825|199039.7|198889.7|199062.2|198912.2|198938.2|198815.5|498
1609893300000|2021-01-06 00:35:00|199040|198890|199010|198860|199071.1|198921.1|199006.6|198856.6|443
1609893600000|2021-01-06 00:40:00|199011.6|198861.6|198932.9|198782.9|199039.6|198889.6|198902.6|198752.6|610
1609893900000|2021-01-06 00:45:00|198933.2|198783.2|198935.7|198785.7|199004.1|198854.1|198933.2|198783.2|530
1609894200000|2021-01-06 00:50:00|198937.2|198787.2|199082.7|198932.7|199105.5|198955.5|198742.5|198592.5|871
1609894500000|2021-01-06 00:55:00|199083.8|198933.8|198997.6|198847.6|199216.4|199066.4|198958.9|198808.9|913
1609894800000|2021-01-06 01:00:00|198998.2|198848.2|199011.1|198861.1|199082.8|198932.8|198888.9|198738.9|842
1609895100000|2021-01-06 01:05:00|199010.9|198860.9|199077.6|198927.6|199176.5|199026.5|198998.9|198848.9|718
1609895400000|2021-01-06 01:10:00|199075.3|198925.3|199043.1|198893.1|199121|198971|199006.6|198856.6|761
1609895700000|2021-01-06 01:15:00|199043.3|198893.3|199196.7|199046.7|199208.8|199058.8|198991.3|198841.3|954
1609896000000|2021-01-06 01:20:00|199194.7|199044.7|199168.5|199018.5|199251.2|199101.2|199065.8|198915.8|965
1609896300000|2021-01-06 01:25:00|199164.9|199014.9|199165.5|199015.5|199263.2|199113.2|199130.9|198980.9|966
1609896600000|2021-01-06 01:30:00|199161.5|199011.5|199173.6|199023.6|199250.8|199100.8|199095.6|198945.6|927
1609896900000|2021-01-06 01:35:00|199196.3|199046.3|199734.8|199584.8|199751.4|199601.4|199193.4|199043.4|985
1609897200000|2021-01-06 01:40:00|199734.2|199584.2|199530.3|199380.3|199795.5|199645.5|199471.5|199321.5|948
1609897500000|2021-01-06 01:45:00|199535.6|199385.6|199721.5|199571.5|199762.2|199612.2|199514.9|199364.9|864
1609897800000|2021-01-06 01:50:00|199723.4|199573.4|199453.9|199303.9|199723.4|199573.4|199445.2|199295.2|807
1609898100000|2021-01-06 01:55:00|199454.9|199304.9|199541.9|199391.9|199561|199411|199421.1|199271.1|837
1609898400000|2021-01-06 02:00:00|199537.4|199387.4|199443.8|199293.8|199682.2|199532.2|199382.7|199232.7|844
1609898700000|2021-01-06 02:05:00|199440.6|199290.6|199590.7|199440.7|199607.1|199457.1|199424.6|199274.6|754
1609899000000|2021-01-06 02:10:00|199587.1|199437.1|199540|199390|199587.1|199437.1|199477.1|199341.4|704
1609899300000|2021-01-06 02:15:00|199539.3|199389.3|199471|199321|199564.6|199414.6|199321.4|199171.4|822
1609899600000|2021-01-06 02:20:00|199467|199317|199436.2|199286.2|199538.3|199388.3|199436|199286|756
1609899900000|2021-01-06 02:25:00|199436.8|199286.8|199320.5|199170.5|199468.6|199318.6|199285.8|199135.8|670
1609900200000|2021-01-06 02:30:00|199315.4|199165.4|199395.1|199245.1|199438.7|199288.7|199289.8|199139.8|790
1609900500000|2021-01-06 02:35:00|199394.2|199244.2|199447.9|199297.9|199467.4|199317.4|199321.1|199171.1|726
1609900800000|2021-01-06 02:40:00|199448|199298|199499.9|199349.9|199531.2|199381.2|199448|199298|667
1609901100000|2021-01-06 02:45:00|199500.9|199350.9|199620.8|199470.8|199638.9|199488.9|199457.1|199307.1|757
1609901400000|2021-01-06 02:50:00|199619.2|199469.2|199894.5|199744.5|199897|199747|199619.2|199469.2|809
1609901700000|2021-01-06 02:55:00|199898.8|199748.8|199925.3|199775.3|199997.9|199847.9|199859.7|199709.7|863
1609902000000|2021-01-06 03:00:00|199934|199784|199780.4|199630.4|199961.1|199811.1|199715.6|199565.6|810
1609902300000|2021-01-06 03:05:00|199782|199632|199678.4|199528.4|199790.1|199640.1|199622|199472|729
1609902600000|2021-01-06 03:10:00|199678.1|199528.1|199534.5|199384.5|199719.7|199569.7|199524.4|199374.4|783
1609902900000|2021-01-06 03:15:00|199528.5|199378.5|199505.9|199355.9|199561.3|199411.3|199461.1|199311.1|747
1609903200000|2021-01-06 03:20:00|199509.2|199359.2|199603.3|199453.3|199609.1|199459.1|199490.1|199340.1|717
1609903500000|2021-01-06 03:25:00|199603.4|199453.4|199498.1|199348.1|199634.1|199525.5|199487.7|199337.7|766
1609903800000|2021-01-06 03:30:00|199495.8|199345.8|199447.1|199297.1|199594.8|199444.8|199425.4|199275.4|813
1609904100000|2021-01-06 03:35:00|199447.2|199297.2|199396.9|199246.9|199452.8|199326.8|199343.4|199193.4|719
1609904400000|2021-01-06 03:40:00|199394.6|199244.6|199478.8|199328.8|199495|199345|199324.7|199174.7|798
1609904700000|2021-01-06 03:45:00|199489.1|199339.1|199493.9|199343.9|199499.8|199403.8|199422.2|199272.2|528
1609905000000|2021-01-06 03:50:00|199493.5|199343.5|199452.2|199302.2|199498|199358.7|199408.7|199287.7|628
1609905300000|2021-01-06 03:55:00|199454.4|199304.4|199499.9|199349.9|199513.8|199394.5|199444.5|199299.5|608
1609905600000|2021-01-06 04:00:00|199502.3|199352.3|199446.4|199296.4|199511.1|199361.1|199360.3|199259.3|780
1609905900000|2021-01-06 04:05:00|199445.8|199295.8|199448.9|199298.9|199465|199315|199415.5|199265.5|639
1609906200000|2021-01-06 04:10:00|199449.9|199299.9|199426.9|199276.9|199453.5|199303.5|199414|199264|584
1609906500000|2021-01-06 04:15:00|199428.2|199278.2|199364.6|199214.6|199455.2|199311.4|199338.2|199190.8|639
1609906800000|2021-01-06 04:20:00|199366.8|199216.8|199185.5|199035.5|199478.9|199328.9|199170.9|199020.9|936
1609907100000|2021-01-06 04:25:00|199183.5|199033.5|199193.2|199043.2|199254.8|199104.8|199135.8|198985.8|814
1609907400000|2021-01-06 04:30:00|199173.4|199023.4|199239.1|199089.1|199267.8|199117.8|199113.8|198963.8|823
1609907700000|2021-01-06 04:35:00|199239.5|199089.5|199270.8|199120.8|199278.9|199128.9|199212.2|199062.2|607
1609908000000|2021-01-06 04:40:00|199269.7|199119.7|199357.2|199207.2|199411.6|199261.6|199249.5|199099.5|691
1609908300000|2021-01-06 04:45:00|199356.9|199206.9|199365|199215|199411.8|199261.8|199261.9|199111.9|758
1609908600000|2021-01-06 04:50:00|199366.5|199216.5|199375.7|199225.7|199429.9|199279.9|199355.3|199205.3|653
1609908900000|2021-01-06 04:55:00|199377.5|199227.5|199390.6|199240.6|199428.9|199314.9|199349.3|199199.3|599
1609909200000|2021-01-06 05:00:00|199390|199240|199313.2|199163.2|199398.5|199248.5|199288|199138|729
1609909500000|2021-01-06 05:05:00|199312.5|199162.5|199259.6|199109.6|199338.7|199188.7|199212.3|199094|655
1609909800000|2021-01-06 05:10:00|199258.6|199108.6|199146.1|198996.1|199286.3|199163.7|199131.6|198981.6|705
1609910100000|2021-01-06 05:15:00|199149.3|198999.3|199066.6|198916.6|199169.7|199019.7|199043.8|198908.5|666
1609910400000|2021-01-06 05:20:00|199066.5|198916.5|198900.7|198750.7|199098.6|198948.6|198895.8|198745.8|665
1609910700000|2021-01-06 05:25:00|198900.8|198750.8|198909.4|198759.4|198946.7|198796.7|198879.2|198729.2|618
1609911000000|2021-01-06 05:30:00|198910.9|198760.9|199007.6|198857.6|199032.3|198882.3|198889.1|198739.1|735
1609911300000|2021-01-06 05:35:00|199006.6|198856.6|198981.8|198831.8|199016.6|198866.6|198942.8|198792.8|646
1609911600000|2021-01-06 05:40:00|198980.3|198830.3|198944.9|198794.9|199020.9|198870.9|198929|198779|679
1609911900000|2021-01-06 05:45:00|198946.7|198796.7|198990.3|198840.3|198995.3|198845.3|198849.4|198733.8|588
1609912200000|2021-01-06 05:50:00|198980.6|198830.6|199062.8|198912.8|199104.7|198954.7|198971.7|198821.7|701
1609912500000|2021-01-06 05:55:00|199062.5|198912.5|199037.1|198887.1|199081.1|198931.1|199025.2|198875.2|671
1609912800000|2021-01-06 06:00:00|199036.3|198886.3|198960|198810|199036.3|198886.3|198923.8|198773.8|731
1609913100000|2021-01-06 06:05:00|198959.4|198809.4|198924|198774|199033.1|198883.1|198916.4|198766.4|647
1609913400000|2021-01-06 06:10:00|198924.6|198774.6|198930.8|198780.8|198986|198836|198915.5|198765.5|703
1609913700000|2021-01-06 06:15:00|198933.6|198783.6|198814.5|198664.5|198933.6|198783.6|198813.7|198663.7|535
1609914000000|2021-01-06 06:20:00|198816.1|198666.1|198752.8|198602.8|198831.4|198681.4|198716.7|198566.7|675
1609914300000|2021-01-06 06:25:00|198753.6|198603.6|198891.1|198741.1|198908.6|198758.6|198719.8|198603.6|646
1609914600000|2021-01-06 06:30:00|198877.3|198727.3|198751|198601|198886.4|198768.1|198749.2|198599.2|656
1609914900000|2021-01-06 06:35:00|198750.8|198600.8|198854.6|198704.6|198855.5|198705.5|198732.4|198597.9|616
1609915200000|2021-01-06 06:40:00|198854.3|198704.3|198758.7|198608.7|198854.3|198752.8|198681.9|198565.3|549
1609915500000|2021-01-06 06:45:00|198761.7|198611.7|198696.1|198546.1|198835.5|198685.5|198662.4|198512.4|770
1609915800000|2021-01-06 06:50:00|198698.1|198548.1|198476.8|198326.8|198733.6|198583.6|198470.9|198320.9|782
1609916100000|2021-01-06 06:55:00|198476.5|198326.5|198452.9|198302.9|198508.7|198358.7|198427.6|198277.6|742
1609916400000|2021-01-06 07:00:00|198459.7|198309.7|198163.4|198013.4|198514.1|198364.1|198091.2|197941.2|983
1609916700000|2021-01-06 07:05:00|198160.2|198010.2|198175|198025|198340.5|198223.8|198105.4|197976.4|896
1609917000000|2021-01-06 07:10:00|198174.6|198024.6|198214.3|198064.3|198318.4|198168.4|198083|197981.2|927
1609917300000|2021-01-06 07:15:00|198211.4|198061.4|198193.7|198043.7|198268.6|198145.8|198080.6|197976.3|949
1609917600000|2021-01-06 07:20:00|198204.6|198054.6|198293.8|198143.8|198322|198172|198145.7|198010.8|850
1609917900000|2021-01-06 07:25:00|198292.4|198142.4|198174.7|198024.7|198345.5|198195.5|198152.1|198020.4|888
1609918200000|2021-01-06 07:30:00|198173.8|198023.8|197984.9|197834.9|198173.8|198063.6|197902.5|197797.9|886
1609918500000|2021-01-06 07:35:00|197981.6|197831.6|197974.1|197924.1|198170.5|198020.5|197966.5|197830.6|786
1609918800000|2021-01-06 07:40:00|197973.4|197923.4|197951.6|197801.6|198005.8|197923.4|197810.6|197697.8|903
1609919100000|2021-01-06 07:45:00|197952.5|197802.5|198117.6|197967.6|198196.9|198079.2|197888.2|197738.2|953
1609919400000|2021-01-06 07:50:00|198115.3|197965.3|198155.5|198005.5|198241.5|198103|198050.4|197900.4|908
1609919700000|2021-01-06 07:55:00|198154|198004|197978.1|197828.1|198159.3|198009.3|197945.6|197795.6|895
1609920000000|2021-01-06 08:00:00|197982.2|197832.2|198144.5|197994.5|198245.3|198095.3|197953.3|197803.3|1049
1609920300000|2021-01-06 08:05:00|198145.8|197995.8|198248.6|198098.6|198265|198115|198027.5|197877.5|998
1609920600000|2021-01-06 08:10:00|198251|198101|198231.7|198081.7|198303|198164.5|198109.3|197980.2|996
1609920900000|2021-01-06 08:15:00|198250.1|198100.1|198475.5|198325.5|198527.3|198377.3|198174.4|198067.2|916
1609921200000|2021-01-06 08:20:00|198474.1|198324.1|198600.6|198450.6|198760.8|198633.4|198458.9|198323.3|992
1609921500000|2021-01-06 08:25:00|198600.9|198450.9|198526.3|198476.3|198614.4|198480.5|198446.7|198314.3|980
1609921800000|2021-01-06 08:30:00|198529.1|198479.1|198593.8|198443.8|198849.5|198742.3|198529.1|198416.3|948
1609922100000|2021-01-06 08:35:00|198597.6|198447.6|198553.7|198403.7|198660.3|198529|198532.2|198398.7|946
1609922400000|2021-01-06 08:40:00|198554.1|198404.1|198833.5|198683.5|198864.1|198714.1|198554.1|198404.1|900
1609922700000|2021-01-06 08:45:00|198830.4|198680.4|198642.5|198492.5|198861.8|198756|198542.2|198394.8|923
1609923000000|2021-01-06 08:50:00|198642.2|198492.2|198775.9|198625.9|198830.1|198680.1|198571.3|198421.3|892
1609923300000|2021-01-06 08:55:00|198782.6|198632.6|198787.6|198637.6|198830.5|198680.5|198709|198559|933
1609923600000|2021-01-06 09:00:00|198789.2|198639.2|198754.7|198604.7|198938|198788|198708.8|198558.8|1008
1609923900000|2021-01-06 09:05:00|198754|198604|198767.6|198617.6|198791.6|198667.2|198597.9|198447.9|961
1609924200000|2021-01-06 09:10:00|198768.8|198618.8|198601.7|198451.7|198769.6|198619.6|198594.7|198444.7|933
1609924500000|2021-01-06 09:15:00|198601|198451|198540|198390|198639|198538.2|198433.9|198283.9|970
1609924800000|2021-01-06 09:20:00|198540.1|198390.1|198668.2|198518.2|198683.1|198533.1|198513.6|198363.6|881
1609925100000|2021-01-06 09:25:00|198666.5|198516.5|198664.8|198514.8|198685.3|198535.3|198571.3|198425.5|844
1609925400000|2021-01-06 09:30:00|198664.9|198514.9|198645.1|198495.1|198745.2|198595.2|198627.9|198477.9|841
1609925700000|2021-01-06 09:35:00|198646.8|198496.8|198680.2|198530.2|198722.2|198572.2|198579|198479|905
1609926000000|2021-01-06 09:40:00|198680|198530|198539|198389|198723.8|198610|198478.4|198385|900
1609926300000|2021-01-06 09:45:00|198543.4|198393.4|198445.6|198295.6|198578.3|198433.5|198366|198242.3|902
1609926600000|2021-01-06 09:50:00|198447|198297|198344.3|198194.3|198448.8|198342.7|198281.5|198159.7|938
1609926900000|2021-01-06 09:55:00|198346.2|198196.2|198048.8|197998.8|198361.8|198211.8|198045.4|197946.5|916
1609927200000|2021-01-06 10:00:00|198114.1|197964.1|197970.9|197920.9|198210.6|198102.7|197931.1|197851.6|915
1609927500000|2021-01-06 10:05:00|197973.2|197923.2|197998.6|197848.6|198153.2|198044.8|197951.6|197805.8|933
1609927800000|2021-01-06 10:10:00|197998.8|197848.8|197991.6|197841.6|198108.4|198011.3|197942.7|197811.6|927
1609928100000|2021-01-06 10:15:00|197994.3|197844.3|197991.1|197841.1|198075.4|197969.4|197897.9|197787.2|872
1609928400000|2021-01-06 10:20:00|197998.8|197848.8|197910.5|197760.5|198012.4|197914.5|197849.2|197739.9|903
1609928700000|2021-01-06 10:25:00|197913.8|197763.8|197919.8|197869.8|198006.1|197902.1|197842.8|197735.8|837
1609929000000|2021-01-06 10:30:00|197917.9|197867.9|197879.9|197829.9|197997.5|197894.7|197829.6|197737.2|947
1609929300000|2021-01-06 10:35:00|197880.7|197830.7|197994.1|197844.1|197994.1|197864|197830|197746.4|929
1609929600000|2021-01-06 10:40:00|197995.8|197845.8|197809.1|197659.1|198005.8|197855.8|197768.7|197655.1|854
1609929900000|2021-01-06 10:45:00|197808.9|197658.9|197940.2|197790.2|197946.2|197845.1|197689|197585|953
1609930200000|2021-01-06 10:50:00|197940.1|197790.1|198012.5|197862.5|198030.4|197934|197888.5|197762.7|878
1609930500000|2021-01-06 10:55:00|198012.8|197862.8|197838.9|197688.9|198031.4|197931.3|197781.4|197674.4|946
1609930800000|2021-01-06 11:00:00|197837.6|197687.6|197805.4|197755.4|197863.4|197763.3|197631|197542.7|887
1609931100000|2021-01-06 11:05:00|197805.3|197755.3|197639.8|197589.8|197901|197795.7|197627.1|197539.9|872
1609931400000|2021-01-06 11:10:00|197639.9|197589.9|197751.1|197701.1|197945.8|197860.6|197607.3|197535.5|845
1609931700000|2021-01-06 11:15:00|197746.3|197696.3|197739.7|197689.7|197977.4|197864.3|197717.1|197625.9|892
1609932000000|2021-01-06 11:20:00|197739.8|197689.8|197790.1|197640.1|197877.8|197774.8|197685.1|197599.9|881
1609932300000|2021-01-06 11:25:00|197790.5|197640.5|197576.7|197526.7|197802.4|197696.1|197566|197468.7|963
1609932600000|2021-01-06 11:30:00|197576.1|197526.1|197568.8|197518.8|197647.2|197547.2|197530.8|197462.5|835
1609932900000|2021-01-06 11:35:00|197566.2|197516.2|197471.5|197321.5|197583.1|197533.1|197414.2|197311.6|860
1609933200000|2021-01-06 11:40:00|197473.2|197323.2|197420.6|197370.6|197475.9|197383.4|197311.7|197234.9|794
1609933500000|2021-01-06 11:45:00|197418.1|197368.1|197339.7|197289.7|197527.5|197438.7|197324.2|197274.2|825
1609933800000|2021-01-06 11:50:00|197336.9|197286.9|197795.9|197645.9|197804.7|197695.5|197330.6|197280.6|913
1609934100000|2021-01-06 11:55:00|197793.5|197643.5|197633.5|197583.5|197833|197725.3|197624.8|197527.4|817
1609934400000|2021-01-06 12:00:00|197641|197591|197492.4|197442.4|197702.9|197607.8|197492.4|197438|962
1609934700000|2021-01-06 12:05:00|197494.2|197444.2|197390|197340|197529.4|197479.4|197239|197189|974
1609935000000|2021-01-06 12:10:00|197388.7|197338.7|197184.9|197134.9|197389.7|197339.7|197147.6|197054.5|864
1609935300000|2021-01-06 12:15:00|197188|197138|197136.8|197086.8|197399.3|197310.2|197128.4|197078.4|896
1609935600000|2021-01-06 12:20:00|197137.3|197087.3|197137.8|197087.8|197248.9|197198.9|197128.8|197078.8|842
1609935900000|2021-01-06 12:25:00|197139|197089|197161.2|197111.2|197233.1|197183.1|197132.7|197082.7|870
1609936200000|2021-01-06 12:30:00|197160.7|197110.7|197427.9|197377.9|197441.3|197391.3|197127.1|197077.1|884
1609936500000|2021-01-06 12:35:00|197428.5|197378.5|197584|197534|197707.9|197649|197428.5|197378.5|960
1609936800000|2021-01-06 12:40:00|197582.5|197532.5|197771.9|197721.9|197813.5|197763.5|197543|197493|970
1609937100000|2021-01-06 12:45:00|197771.8|197721.8|198155.5|198005.5|198156.9|198103.1|197679.9|197629.9|1001
1609937400000|2021-01-06 12:50:00|198158.6|198008.6|197954.2|197904.2|198158.6|198084.8|197799|197746.7|1049
1609937700000|2021-01-06 12:55:00|197954.6|197904.6|197866.7|197816.7|198050.4|198000.4|197843.5|197793.5|978
1609938000000|2021-01-06 13:00:00|197866.4|197816.4|197612.5|197562.5|197924.4|197825|197612.5|197562.5|981
1609938300000|2021-01-06 13:05:00|197617.3|197567.3|197397.4|197347.4|197667.7|197617.7|197375.1|197290.3|957
1609938600000|2021-01-06 13:10:00|197395.1|197345.1|197494.5|197344.5|197550.4|197478.2|197251.1|197171.9|904
1609938900000|2021-01-06 13:15:00|197495.7|197345.7|197347|197297|197593.8|197503.7|197285.6|197183.7|953
1609939200000|2021-01-06 13:20:00|197344.9|197294.9|197158.1|197108.1|197365.5|197315.5|197138.3|197088.3|914
1609939500000|2021-01-06 13:25:00|197157.5|197107.5|197052.5|197002.5|197191.8|197141.8|197004.3|196954.3|878
1609939800000|2021-01-06 13:30:00|197047.8|196997.8|197159|197109|197187.5|197137.5|196981.2|196931.2|811
1609940100000|2021-01-06 13:35:00|197158.5|197108.5|197280.5|197230.5|197285|197235|197094.7|197044.7|827
1609940400000|2021-01-06 13:40:00|197276.7|197226.7|197079.7|197029.7|197405|197305|197070.8|197020.8|846
1609940700000|2021-01-06 13:45:00|197080.5|197030.5|197521.1|197471.1|197571|197492.7|197060.5|197010.5|1017
1609941000000|2021-01-06 13:50:00|197522.8|197472.8|197670.5|197520.5|197682.3|197569|197298.2|197225.8|984
1609941300000|2021-01-06 13:55:00|197671|197521|197705.3|197655.3|197844.6|197794.6|197618.6|197520.1|1036
1609941600000|2021-01-06 14:00:00|197707.7|197657.7|198005.4|197855.4|198095|197980.5|197669.3|197618.8|1046
1609941900000|2021-01-06 14:05:00|197998|197848|197995.3|197945.3|198116.5|198032|197915.5|197830|1095
1609942200000|2021-01-06 14:10:00|197995.4|197945.4|198066.9|198016.9|198069.2|198019.2|197885.5|197835.5|1014
1609942500000|2021-01-06 14:15:00|198053.7|198003.7|198213.9|198163.9|198306.3|198256.3|197965.2|197908.1|1078
1609942800000|2021-01-06 14:20:00|198214.9|198164.9|198439.2|198389.2|198451.8|198401.8|198081.2|198026.9|899
1609943100000|2021-01-06 14:25:00|198438|198388|198339.1|198289.1|198512.1|198462.1|198339.1|198289.1|704
1609943400000|2021-01-06 14:30:00|198353.7|198303.7|198379.8|198329.8|198399.8|198349.8|198153.6|198103.6|840
1609943700000|2021-01-06 14:35:00|198379.9|198329.9|197660.7|197610.7|198387.6|198337.6|197656.2|197606.2|830
1609944000000|2021-01-06 14:40:00|197658.6|197608.6|197627.2|197477.2|197748.1|197691.7|197385.6|197335.6|778
1609944300000|2021-01-06 14:45:00|197623.7|197473.7|197407.8|197357.8|197905.7|197806.1|197337.1|197287.1|827
1609944600000|2021-01-06 14:50:00|197404.1|197354.1|197274.9|197224.9|197414.6|197364.6|197246.2|197196.2|791
1609944900000|2021-01-06 14:55:00|197273.9|197223.9|197465|197415|197517.2|197415|197239.4|197189.4|744
1609945200000|2021-01-06 15:00:00|197466.6|197416.6|197436.8|197386.8|197576.2|197469.7|197253.1|197203.1|768
1609945500000|2021-01-06 15:05:00|197439.3|197389.3|197300.2|197250.2|197655.3|197605.3|197288.6|197238.6|808
1609945800000|2021-01-06 15:10:00|197298.7|197248.7|197317.6|197267.6|197364.3|197314.3|197237.8|197187.8|793
1609946100000|2021-01-06 15:15:00|197317.8|197267.8|197328.5|197278.5|197362.6|197312.6|197272.2|197222.2|775
1609946400000|2021-01-06 15:20:00|197326.8|197276.8|197296.7|197246.7|197327.4|197277.4|197248.5|197198.5|761
1609946700000|2021-01-06 15:25:00|197296.8|197246.8|197334.1|197284.1|197344.9|197294.9|197253.5|197203.5|958
1609947000000|2021-01-06 15:30:00|197332.2|197282.2|197297|197247|197360.4|197285|197253.9|197203.9|908
1609947300000|2021-01-06 15:35:00|197307.2|197257.2|197373.1|197323.1|197435|197385|197269.6|197219.6|985
1609947600000|2021-01-06 15:40:00|197373.9|197323.9|197593|197543|197619.2|197569.2|197369|197319|962
1609947900000|2021-01-06 15:45:00|197593.7|197543.7|197626.6|197576.6|197697.4|197647.4|197544.9|197494.9|1027
1609948200000|2021-01-06 15:50:00|197626.7|197576.7|197791|197741|197876.1|197786.8|197554.7|197504.7|1034
1609948500000|2021-01-06 15:55:00|197790|197740|197622.3|197472.3|197966.3|197911.5|197576.1|197466.8|1076
1609948800000|2021-01-06 16:00:00|197615.1|197465.1|197620.8|197470.8|197722.5|197577.5|197539.2|197423.7|1049
1609949100000|2021-01-06 16:05:00|197619.8|197469.8|197791.2|197641.2|197906.4|197756.4|197580.3|197430.3|1005
1609949400000|2021-01-06 16:10:00|197790.2|197640.2|197786.4|197636.4|197950.1|197800.1|197764.2|197614.2|994
1609949700000|2021-01-06 16:15:00|197783.8|197633.8|197674.8|197524.8|197793.4|197643.4|197605.8|197455.8|989
1609950000000|2021-01-06 16:20:00|197674.6|197524.6|197640.8|197490.8|197758.9|197608.9|197604.8|197454.8|965
1609950300000|2021-01-06 16:25:00|197641.3|197491.3|197599.7|197449.7|197710.3|197569.7|197522.3|197372.3|931
1609950600000|2021-01-06 16:30:00|197599|197449|197539.4|197389.4|197599|197479.8|197431.1|197306.6|997
1609950900000|2021-01-06 16:35:00|197540.4|197390.4|197516.9|197366.9|197584.9|197481.9|197458|197349.9|1010
1609951200000|2021-01-06 16:40:00|197514.8|197364.8|197385.3|197235.3|197516.1|197412.6|197334.2|197225.6|880
1609951500000|2021-01-06 16:45:00|197383|197233|197234.2|197184.2|197390.5|197277.6|197215.5|197097.5|770
1609951800000|2021-01-06 16:50:00|197235.1|197185.1|197240.1|197090.1|197292.3|197197.6|197118.8|197004.5|724
1609952100000|2021-01-06 16:55:00|197239.9|197089.9|197272.9|197122.9|197294|197144|197129.3|197012.3|872
1609952400000|2021-01-06 17:00:00|197259.6|197109.6|197232.6|197082.6|197282.1|197190.9|197120.7|197034.9|844
1609952700000|2021-01-06 17:05:00|197233.5|197083.5|197145.3|196995.3|197243.5|197141|197086.7|196982.2|786
1609953000000|2021-01-06 17:10:00|197096.4|197046.4|196699.3|196549.3|197154.3|197047.6|196488.5|196338.5|852
1609953300000|2021-01-06 17:15:00|196691.8|196541.8|196526.1|196376.1|196785.3|196638.6|196505.8|196361.6|852
1609953600000|2021-01-06 17:20:00|196526.7|196376.7|196458.1|196308.1|196531|196381|196089.9|195973.7|866
1609953900000|2021-01-06 17:25:00|196459.3|196309.3|196265.4|196115.4|196546.2|196396.2|196143.9|195993.9|920
1609954200000|2021-01-06 17:30:00|196267.2|196117.2|196340|196190|196419.9|196269.9|196241.9|196092.1|862
1609954500000|2021-01-06 17:35:00|196340.8|196190.8|196313|196163|196430.4|196280.4|196210.3|196064.7|812
1609954800000|2021-01-06 17:40:00|196302.9|196152.9|196305.1|196155.1|196345.5|196212.2|196225.3|196075.3|832
1609955100000|2021-01-06 17:45:00|196306.1|196156.1|196364.5|196214.5|196376|196256|196210.8|196102.9|871
1609955400000|2021-01-06 17:50:00|196364.8|196214.8|196189.8|196039.8|196368.1|196247.2|196094.1|195944.1|882
1609955700000|2021-01-06 17:55:00|196186.6|196036.6|196215.9|196065.9|196258.2|196120.9|196059.2|195957.6|775
1609956000000|2021-01-06 18:00:00|196214.9|196064.9|196073.2|196023.2|196219.3|196093.2|196067.3|195963.9|741
1609956300000|2021-01-06 18:05:00|196072.6|196022.6|196193.8|196043.8|196257.6|196107.6|196068.4|195970.9|805
1609956600000|2021-01-06 18:10:00|196193.2|196043.2|196201.8|196051.8|196232.7|196122|196145.8|196033.5|768
1609956900000|2021-01-06 18:15:00|196210.5|196060.5|196198.4|196048.4|196263.8|196123.8|196067.5|195957.4|844
1609957200000|2021-01-06 18:20:00|196211.4|196061.4|196274.4|196124.4|196454.8|196304.8|196134.1|196022.5|828
1609957500000|2021-01-06 18:25:00|196274.6|196124.6|196555.1|196405.1|196559.3|196409.3|196261.7|196111.7|774
1609957800000|2021-01-06 18:30:00|196556|196406|196503.1|196353.1|196591.5|196441.5|196381.9|196284.1|829
1609958100000|2021-01-06 18:35:00|196502.9|196352.9|196432.4|196282.4|196589.2|196467.3|196427.2|196277.2|847
1609958400000|2021-01-06 18:40:00|196432.3|196282.3|196105.1|195955.1|196434.3|196284.3|196038.2|195935.7|816
1609958700000|2021-01-06 18:45:00|196094.9|195944.9|196341.7|196191.7|196354.5|196248.6|196076.1|195936|830
1609959000000|2021-01-06 18:50:00|196340.5|196190.5|196339.7|196189.7|196346.5|196238.4|196222.5|196122.7|764
1609959300000|2021-01-06 18:55:00|196341.5|196191.5|196190.7|196040.7|196351.7|196201.7|196157.2|196007.2|787
1609959600000|2021-01-06 19:00:00|196188.5|196038.5|196291|196141|196474|196241.7|196188.5|196038.5|944
1609959900000|2021-01-06 19:05:00|196279.8|196129.8|196257.1|196107.1|196279.8|196178.8|196169.6|196030.8|829
1609960200000|2021-01-06 19:10:00|196255.8|196105.8|196322.6|196172.6|196332.4|196226.1|196172.2|196022.2|873
1609960500000|2021-01-06 19:15:00|196323.2|196173.2|196580.9|196430.9|196616.9|196500.2|196260.7|196110.7|1027
1609960800000|2021-01-06 19:20:00|196581.3|196431.3|196715.6|196565.6|196734|196597.5|196489.6|196357.4|946
1609961100000|2021-01-06 19:25:00|196706.6|196556.6|196806.9|196656.9|196824.4|196686.8|196628.9|196497|1114
1609961400000|2021-01-06 19:30:00|196808.6|196658.6|196568.8|196418.8|196816.7|196666.7|196503.6|196353.6|1084
1609961700000|2021-01-06 19:35:00|196571.2|196421.2|196567.5|196417.5|196656.6|196506.6|196428|196278|1068
1609962000000|2021-01-06 19:40:00|196566.8|196416.8|196589|196439|196635.3|196485.3|196340.2|196190.2|1104
1609962300000|2021-01-06 19:45:00|196591.6|196441.6|196819.8|196669.8|196829.7|196679.7|196498.5|196348.5|1041
1609962600000|2021-01-06 19:50:00|196816.9|196666.9|196687.1|196537.1|197017.6|196867.6|196672.4|196522.4|1099
1609962900000|2021-01-06 19:55:00|196693.9|196543.9|196844.3|196694.3|196879.7|196749.6|196642.2|196501.4|1083
1609963200000|2021-01-06 20:00:00|196853.5|196703.5|196944.5|196794.5|197050.8|196900.8|196711.7|196561.7|1040
1609963500000|2021-01-06 20:05:00|196944.8|196794.8|196799.5|196649.5|196971.5|196821.5|196757.6|196607.6|1120
1609963800000|2021-01-06 20:10:00|196802.1|196652.1|196506.4|196356.4|196831.9|196681.9|196437.9|196287.9|1039
1609964100000|2021-01-06 20:15:00|196507.5|196357.5|196450.2|196300.2|196556.2|196406.2|196435.6|196285.6|1020
1609964400000|2021-01-06 20:20:00|196444|196294|196730.5|196580.5|196733|196583|196435.4|196285.4|889
1609964700000|2021-01-06 20:25:00|196729.3|196579.3|196723.9|196573.9|196880.4|196730.4|196652.6|196502.6|1010
1609965000000|2021-01-06 20:30:00|196724.4|196574.4|196877.6|196727.6|197068.5|196918.5|196662.7|196512.7|984
1609965300000|2021-01-06 20:35:00|196877.7|196727.7|196893.9|196743.9|196973|196823|196815.7|196665.7|989
1609965600000|2021-01-06 20:40:00|196894.3|196744.3|196725.7|196575.7|196908.8|196758.8|196604.1|196496.8|947
1609965900000|2021-01-06 20:45:00|196727.2|196577.2|196627.2|196477.2|196829.5|196679.5|196600.3|196450.3|882
1609966200000|2021-01-06 20:50:00|196634.5|196484.5|196554.5|196404.5|196852.8|196702.8|196550.1|196400.1|984
1609966500000|2021-01-06 20:55:00|196547.9|196397.9|196734.9|196584.9|196834|196684|196515|196365|965
1609966800000|2021-01-06 21:00:00|196747.3|196597.3|196865.6|196715.6|196984.3|196834.3|196731.9|196581.9|930
1609967100000|2021-01-06 21:05:00|196862|196712|196893.5|196743.5|196929.6|196779.6|196829.9|196679.9|787
1609967400000|2021-01-06 21:10:00|196894.7|196744.7|196850.9|196700.9|196914.7|196764.7|196766|196616|697
1609967700000|2021-01-06 21:15:00|196852.2|196702.2|196941.7|196791.7|196959.2|196809.2|196849.6|196699.6|410
1609968000000|2021-01-06 21:20:00|196942.3|196792.3|196935|196785|196960.9|196810.9|196889.9|196739.9|444
1609968300000|2021-01-06 21:25:00|196934.2|196784.2|196847.4|196697.4|196936.5|196786.5|196765.9|196615.9|556
1609968600000|2021-01-06 21:30:00|196848.4|196698.4|196605.3|196455.3|196895.3|196745.3|196591.9|196455.1|706
1609968900000|2021-01-06 21:35:00|196605.5|196455.5|196596.7|196446.7|196673.2|196523.2|196596.7|196446.7|553
1609969200000|2021-01-06 21:40:00|196598.4|196448.4|196531.5|196381.5|196601|196451|196498.3|196348.3|525
1609969500000|2021-01-06 21:45:00|196532.5|196382.5|196458|196308|196612.3|196462.3|196450.7|196300.7|543
1609969800000|2021-01-06 21:50:00|196457.6|196307.6|196796.7|196646.7|196806.2|196656.2|196427.7|196277.7|608
1609970100000|2021-01-06 21:55:00|196796.5|196646.5|196561|196411|196839|196689|196561|196316.6|529
1609970400000|2021-01-06 22:00:00|196564|196414|196740.1|196421.1|196743.2|196424.2|196564|196298.8|58
1609970700000|2021-01-06 22:05:00|196790.8|196471.8|196726.4|196407.4|196790.8|196471.8|196663.1|196344.1|190
1609971000000|2021-01-06 22:10:00|196752.2|196433.2|196754.9|196435.9|196789.9|196470.9|196720.7|196401.7|139
1609971300000|2021-01-06 22:15:00|196756.3|196437.3|196631.2|196312.2|196768.9|196449.9|196579|196260|228
1609971600000|2021-01-06 22:20:00|196631.6|196312.6|196757.7|196438.7|196778.2|196459.2|196566.5|196247.5|246
1609971900000|2021-01-06 22:25:00|196757.1|196438.1|196736|196417|196774.4|196455.4|196717.5|196398.5|133
1609972200000|2021-01-06 22:30:00|196730.2|196411.2|196758.7|196439.7|196775.3|196456.3|196708.6|196389.6|173
1609972500000|2021-01-06 22:35:00|196751.3|196432.3|196682|196363|196779.3|196460.3|196669.2|196350.2|283
1609972800000|2021-01-06 22:40:00|196689.2|196370.2|196689.9|196370.9|196711.7|196392.7|196589.7|196270.7|198
1609973100000|2021-01-06 22:45:00|196662.6|196343.6|196514.8|196195.8|196703.9|196384.9|196470|196151|327
1609973400000|2021-01-06 22:50:00|196531.4|196212.4|196702.1|196383.1|196723.2|196404.2|196531.4|196212.4|236
1609973700000|2021-01-06 22:55:00|196704.2|196385.2|196705.4|196386.4|196765|196446|196643.2|196324.2|272
1609974000000|2021-01-06 23:00:00|196698.5|196379.5|196723.8|196404.8|196813.7|196548.7|196589.5|196323.1|666
1609974300000|2021-01-06 23:05:00|196721.7|196402.7|196726.7|196407.7|196770.6|196528|196584.9|196316.4|480
1609974600000|2021-01-06 23:10:00|196728.8|196409.8|196731.5|196466.5|196764.6|196532.3|196606.3|196349.8|521
1609974900000|2021-01-06 23:15:00|196725.2|196470.6|196579.3|196429.3|196742.5|196534.6|196552|196297.5|692
1609975200000|2021-01-06 23:20:00|196579.2|196429.2|196600.4|196450.4|196700.4|196464|196551.1|196275.4|351
1609975500000|2021-01-06 23:25:00|196599.8|196449.8|196594.2|196444.2|196665.6|196466.4|196559.3|196340.1|466
1609975800000|2021-01-06 23:30:00|196595.2|196445.2|196484.4|196334.4|196708|196502.7|196430.8|196280.8|585
1609976100000|2021-01-06 23:35:00|196480|196330|196492.6|196342.6|196511.6|196361.6|196422.4|196272.4|427
1609976400000|2021-01-06 23:40:00|196473.1|196323.1|196508.9|196358.9|196541|196418.6|196460.4|196310.4|456
1609976700000|2021-01-06 23:45:00|196505.2|196355.2|196493.4|196343.4|196536.7|196409.4|196382.5|196232.5|423
1609977000000|2021-01-06 23:50:00|196493.6|196343.6|196639.3|196489.3|196648.8|196498.8|196491.8|196341.8|464
1609977300000|2021-01-06 23:55:00|196635.7|196485.7|196645.1|196495.1|196670|196520|196634.2|196484.2|313
1609977600000|2021-01-07 00:00:00|196645.3|196495.3|196729.1|196579.1|196731.6|196581.6|196640.5|196490.5|614
1609977900000|2021-01-07 00:05:00|196728.8|196578.8|196764.5|196614.5|196819.3|196669.3|196684.1|196534.1|534
1609978200000|2021-01-07 00:10:00|196766.2|196616.2|196831.7|196681.7|196849.1|196699.1|196755.4|196605.4|617
1609978500000|2021-01-07 00:15:00|196832.8|196682.8|196784.5|196634.5|196894.3|196744.3|196779.8|196629.8|550
1609978800000|2021-01-07 00:20:00|196786.5|196636.5|196878|196728|196907.9|196757.9|196776.2|196626.2|580
1609979100000|2021-01-07 00:25:00|196877.3|196727.3|196880.8|196730.8|196904.7|196754.7|196853.3|196703.3|435
1609979400000|2021-01-07 00:30:00|196878.2|196728.2|196875.5|196725.5|196897.5|196747.5|196854.1|196704.1|385
1609979700000|2021-01-07 00:35:00|196874.1|196724.1|196938.4|196788.4|196942.7|196792.7|196871.2|196721.2|386
1609980000000|2021-01-07 00:40:00|196939.6|196789.6|196943.9|196793.9|197008|196858|196937.8|196787.8|410
1609980300000|2021-01-07 00:45:00|196945.8|196795.8|196829|196679|196946.3|196796.3|196808.7|196658.7|556
1609980600000|2021-01-07 00:50:00|196829.6|196679.6|196825.5|196675.5|196852|196702|196743.3|196593.3|623
1609980900000|2021-01-07 00:55:00|196823|196673|196817.3|196667.3|196843.6|196693.6|196796.2|196646.2|522
1609981200000|2021-01-07 01:00:00|196808.4|196658.4|196760.1|196610.1|196828|196678|196699.4|196549.4|586
1609981500000|2021-01-07 01:05:00|196761.1|196611.1|196761.3|196611.3|196783.8|196633.8|196740|196590|555
1609981800000|2021-01-07 01:10:00|196762.3|196612.3|196760.9|196610.9|196798.6|196648.6|196728.7|196578.7|590
1609982100000|2021-01-07 01:15:00|196762.2|196612.2|196743.4|196593.4|196771.5|196621.5|196707.7|196557.7|577
1609982400000|2021-01-07 01:20:00|196743.6|196593.6|196645.8|196495.8|196798.3|196648.3|196645|196495|590
1609982700000|2021-01-07 01:25:00|196648.4|196498.4|196590.6|196440.6|196655.4|196505.4|196576.1|196426.1|600
1609983000000|2021-01-07 01:30:00|196593.1|196443.1|196642.6|196492.6|196663.7|196513.7|196576.7|196426.7|591
1609983300000|2021-01-07 01:35:00|196643|196493|196588.9|196438.9|196673|196523|196574.4|196424.4|683
1609983600000|2021-01-07 01:40:00|196588.3|196438.3|196522.3|196372.3|196600|196450|196500.1|196350.1|558
1609983900000|2021-01-07 01:45:00|196523|196373|196550.5|196400.5|196610.6|196460.6|196507.6|196357.6|642
1609984200000|2021-01-07 01:50:00|196550.6|196400.6|196550.7|196400.7|196622.1|196472.1|196524.5|196374.5|594
1609984500000|2021-01-07 01:55:00|196550.8|196400.8|196583.5|196433.5|196600.9|196450.9|196549|196399|596
1609984800000|2021-01-07 02:00:00|196585.2|196435.2|196624.5|196474.5|196629.7|196479.7|196538.8|196388.8|639
1609985100000|2021-01-07 02:05:00|196624.6|196474.6|196615.6|196465.6|196658.9|196508.9|196586.4|196436.4|583
1609985400000|2021-01-07 02:10:00|196615.8|196465.8|196649.8|196499.8|196660.6|196510.6|196615.2|196465.2|545
1609985700000|2021-01-07 02:15:00|196650.9|196500.9|196652.3|196502.3|196704.7|196554.7|196595.7|196445.7|636
1609986000000|2021-01-07 02:20:00|196651.1|196501.1|196706.9|196556.9|196745.7|196595.7|196612.2|196462.2|649
1609986300000|2021-01-07 02:25:00|196707.8|196557.8|196750.3|196600.3|196752.4|196602.4|196676.7|196526.7|605
1609986600000|2021-01-07 02:30:00|196750.4|196600.4|196692.3|196542.3|196775.6|196625.6|196634|196484|576
1609986900000|2021-01-07 02:35:00|196705|196555|196665.7|196515.7|196721.9|196571.9|196634.4|196484.4|546
1609987200000|2021-01-07 02:40:00|196666.1|196516.1|196652.5|196502.5|196689.7|196539.7|196647.1|196497.1|577
1609987500000|2021-01-07 02:45:00|196653.6|196503.6|196683.1|196533.1|196707.6|196557.6|196636.1|196486.1|490
1609987800000|2021-01-07 02:50:00|196682.9|196532.9|196674.6|196524.6|196699.6|196549.6|196657.1|196507.1|495
1609988100000|2021-01-07 02:55:00|196674.7|196524.7|196550.5|196400.5|196686.5|196536.5|196534.9|196384.9|601
1609988400000|2021-01-07 03:00:00|196551.2|196401.2|196563.1|196413.1|196589.4|196439.4|196538.1|196388.1|502
1609988700000|2021-01-07 03:05:00|196561.9|196411.9|196593.6|196443.6|196608.6|196458.6|196530.8|196380.8|534
1609989000000|2021-01-07 03:10:00|196596.6|196446.6|196579.4|196429.4|196621.5|196471.5|196517.6|196367.6|580
1609989300000|2021-01-07 03:15:00|196579.7|196429.7|196595.2|196445.2|196603.3|196453.3|196551.3|196401.3|521
1609989600000|2021-01-07 03:20:00|196594.1|196444.1|196586.2|196436.2|196599.6|196449.6|196546.7|196396.7|501
1609989900000|2021-01-07 03:25:00|196584.7|196434.7|196572.8|196422.8|196589.7|196439.7|196537.3|196387.3|376
1609990200000|2021-01-07 03:30:00|196565.1|196415.1|196551.3|196401.3|196607.2|196457.2|196533.1|196383.1|485
1609990500000|2021-01-07 03:35:00|196552.1|196402.1|196591.9|196441.9|196595.4|196445.4|196549|196399|415
1609990800000|2021-01-07 03:40:00|196590|196440|196576|196426|196604|196454|196563.9|196413.9|446
1609991100000|2021-01-07 03:45:00|196580.5|196430.5|196492.2|196342.2|196590.9|196440.9|196485.8|196335.8|483
1609991400000|2021-01-07 03:50:00|196490.3|196340.3|196523.2|196373.2|196533.1|196383.1|196488|196338|526
1609991700000|2021-01-07 03:55:00|196522.7|196372.7|196461.2|196311.2|196667.8|196442.6|196457.6|196307.6|477
1609992000000|2021-01-07 04:00:00|196455.7|196305.7|196524.6|196374.6|196602.3|196384.8|196452.4|196286.4|565
1609992300000|2021-01-07 04:05:00|196522|196372|196606.8|196456.8|196680|196479.9|196502.9|196352.9|453
1609992600000|2021-01-07 04:10:00|196616.2|196466.2|196614.7|196464.7|196715|196487.4|196557|196376.9|481
1609992900000|2021-01-07 04:15:00|196614.8|196464.8|196533.7|196383.7|196722|196501.8|196521.2|196369.5|513
1609993200000|2021-01-07 04:20:00|196535.7|196385.7|196538.4|196388.4|196574|196424|196523.6|196373.6|498
1609993500000|2021-01-07 04:25:00|196535.9|196385.9|196593.5|196443.5|196639.2|196489.2|196523.4|196373.4|537
1609993800000|2021-01-07 04:30:00|196602.2|196452.2|196586.8|196436.8|196634.4|196484.4|196570.6|196420.6|544
1609994100000|2021-01-07 04:35:00|196586.9|196436.9|196617.8|196467.8|196632|196482|196562.4|196412.4|528
1609994400000|2021-01-07 04:40:00|196616.8|196466.8|196799|196649|196832|196682|196611.8|196461.8|530
1609994700000|2021-01-07 04:45:00|196806.1|196656.1|196852.1|196702.1|196880.2|196730.2|196784.7|196634.7|534
1609995000000|2021-01-07 04:50:00|196864.1|196714.1|196808.4|196658.4|196881.3|196731.3|196801.1|196651.1|511
1609995300000|2021-01-07 04:55:00|196808.9|196658.9|196813.1|196663.1|196850.2|196700.2|196768.3|196618.3|445
1609995600000|2021-01-07 05:00:00|196812.7|196662.7|196828.6|196678.6|196850.3|196700.3|196773.3|196623.3|515
1609995900000|2021-01-07 05:05:00|196829.9|196679.9|196839.1|196689.1|196874.4|196724.4|196813|196663|525
1609996200000|2021-01-07 05:10:00|196838.8|196688.8|197000.4|196850.4|197022.7|196872.7|196836.3|196686.3|514
1609996500000|2021-01-07 05:15:00|197006.1|196856.1|196931.4|196781.4|197013.6|196863.6|196910.5|196678.4|569
1609996800000|2021-01-07 05:20:00|196926|196776|196972.2|196822.2|196975.8|196825.8|196853.5|196703.5|482
1609997100000|2021-01-07 05:25:00|196971|196821|196959.4|196809.4|197006.8|196856.8|196954.7|196804.7|354
1609997400000|2021-01-07 05:30:00|196958.6|196808.6|196985.4|196835.4|197005.7|196855.7|196948.3|196798.3|549
1609997700000|2021-01-07 05:35:00|196986.8|196836.8|197009.6|196859.6|197014.3|196864.3|196948.2|196798.2|506
1609998000000|2021-01-07 05:40:00|197009.9|196859.9|196927|196777|197016.2|196866.2|196922.9|196772.9|433
1609998300000|2021-01-07 05:45:00|196926.6|196776.6|196847.9|196697.9|196942.3|196792.3|196837.6|196687.6|449
1609998600000|2021-01-07 05:50:00|196846.8|196696.8|196885.6|196735.6|196909.7|196759.7|196846.8|196696.8|446
1609998900000|2021-01-07 05:55:00|196885.8|196735.8|196921.6|196771.6|196930.5|196773|196824.8|196529.5|425
1609999200000|2021-01-07 06:00:00|196920.9|196770.9|196852.3|196702.3|196937.5|196787.5|196808.5|196566.3|539
1609999500000|2021-01-07 06:05:00|196854.3|196704.3|196929.3|196779.3|196942.3|196787.6|196829.3|196640.5|597
1609999800000|2021-01-07 06:10:00|196930.7|196780.7|196937.6|196787.6|197051.4|196901.4|196902.3|196752.3|629
1610000100000|2021-01-07 06:15:00|196937|196787|196915.4|196765.4|196983|196833|196876.7|196726.7|419
1610000400000|2021-01-07 06:20:00|196912|196762|196859.8|196709.8|196920.5|196770.5|196843.4|196693.4|384
1610000700000|2021-01-07 06:25:00|196859.3|196709.3|196869.5|196719.5|196910.7|196760.7|196802.7|196652.7|479
1610001000000|2021-01-07 06:30:00|196875.7|196725.7|196826|196676|196888.4|196738.4|196798.1|196648.1|568
1610001300000|2021-01-07 06:35:00|196825.8|196675.8|196791.2|196641.2|196839.4|196689.4|196767.4|196617.4|473
1610001600000|2021-01-07 06:40:00|196792.4|196642.4|196885.6|196735.6|196901.1|196751.1|196777.7|196627.7|595
1610001900000|2021-01-07 06:45:00|196887|196737|196812.7|196662.7|196894.1|196744.1|196785.4|196635.4|566
1610002200000|2021-01-07 06:50:00|196816.9|196666.9|196885.5|196735.5|196888.7|196738.7|196801.7|196651.7|556
1610002500000|2021-01-07 06:55:00|196884.7|196734.7|196877.6|196727.6|196901.3|196751.3|196851.2|196701.2|498
1610002800000|2021-01-07 07:00:00|196878|196728|196679.8|196529.8|196878|196728|196639.6|196489.6|770
1610003100000|2021-01-07 07:05:00|196680.3|196530.3|196885.7|196735.7|196896.5|196746.5|196661.9|196511.9|713
1610003400000|2021-01-07 07:10:00|196884.5|196734.5|196620.9|196470.9|196903.2|196753.2|196617.5|196467.5|791
1610003700000|2021-01-07 07:15:00|196621|196471|196469.8|196319.8|196642.3|196492.3|196417.2|196267.2|714
1610004000000|2021-01-07 07:20:00|196467.4|196317.4|196521.1|196371.1|196521.5|196371.5|196416.8|196266.8|697
1610004300000|2021-01-07 07:25:00|196523.7|196373.7|196489.9|196339.9|196603.7|196453.7|196446.4|196296.4|736
1610004600000|2021-01-07 07:30:00|196491.9|196341.9|196612.1|196462.1|196671.3|196521.3|196491.9|196341.9|739
1610004900000|2021-01-07 07:35:00|196612.3|196462.3|196627.2|196477.2|196736.9|196586.9|196565.7|196415.7|775
1610005200000|2021-01-07 07:40:00|196627|196477|196827.8|196677.8|196850.5|196700.5|196591.1|196441.1|834
1610005500000|2021-01-07 07:45:00|196829.8|196679.8|196826.2|196676.2|196928.9|196778.9|196761.6|196611.6|817
1610005800000|2021-01-07 07:50:00|196825.8|196675.8|196748.8|196598.8|196828.8|196678.8|196717.4|196567.4|702
1610006100000|2021-01-07 07:55:00|196734.6|196584.6|196706.4|196556.4|196739|196589|196598.8|196448.8|858
1610006400000|2021-01-07 08:00:00|196706.6|196556.6|196636.7|196486.7|196750.3|196600.3|196584.3|196434.3|868
1610006700000|2021-01-07 08:05:00|196633.7|196483.7|197167.4|197017.4|197187.2|197037.2|196631.7|196481.7|983
1610007000000|2021-01-07 08:10:00|197168.6|197018.6|197044.9|196894.9|197179.3|197029.3|196942.9|196792.9|889
1610007300000|2021-01-07 08:15:00|197045.1|196895.1|196990.2|196840.2|197112.5|196962.5|196901.4|196751.4|946
1610007600000|2021-01-07 08:20:00|196993|196843|196400.2|196250.2|197000.4|196850.4|196361.6|196211.6|874
1610007900000|2021-01-07 08:25:00|196403.8|196253.8|196346.1|196196.1|196436.8|196286.8|196268|196118|879
1610008200000|2021-01-07 08:30:00|196343.6|196193.6|196534.2|196384.2|196662.3|196512.3|196343.6|196193.6|957
1610008500000|2021-01-07 08:35:00|196532.3|196382.3|196612.9|196462.9|196629.6|196479.6|196453|196303|917
1610008800000|2021-01-07 08:40:00|196627.3|196477.3|196626.1|196476.1|196750.4|196600.4|196551|196401|873
1610009100000|2021-01-07 08:45:00|196626.8|196476.8|196680|196530|196694.4|196544.4|196601.4|196451.4|824
1610009400000|2021-01-07 08:50:00|196683.9|196533.9|196697.3|196547.3|196753.4|196603.4|196642.2|196492.2|894
1610009700000|2021-01-07 08:55:00|196698.4|196548.4|196812.6|196662.6|196822.6|196672.6|196664.4|196514.4|894
1610010000000|2021-01-07 09:00:00|196812.7|196662.7|197034.1|196884.1|197046.5|196896.5|196797.8|196647.8|912
1610010300000|2021-01-07 09:05:00|197032.9|196882.9|196898.7|196748.7|197067.5|196917.5|196869.8|196719.8|847
1610010600000|2021-01-07 09:10:00|196899.1|196749.1|197162.6|197012.6|197179.9|197029.9|196810.3|196660.3|821
1610010900000|2021-01-07 09:15:00|197160.4|197010.4|197047.5|196897.5|197210.3|197060.3|197013.3|196863.3|874
1610011200000|2021-01-07 09:20:00|197047.7|196897.7|196850.9|196700.9|197052.9|196902.9|196779.7|196629.7|798
1610011500000|2021-01-07 09:25:00|196853.5|196703.5|196818.2|196668.2|196858.1|196708.1|196705.7|196555.7|731
1610011800000|2021-01-07 09:30:00|196818.1|196668.1|196877.7|196727.7|196989.2|196839.2|196800.3|196650.3|784
1610012100000|2021-01-07 09:35:00|196878.9|196728.9|197002.5|196852.5|197003|196853|196771.9|196661.2|839
1610012400000|2021-01-07 09:40:00|197000.7|196850.7|197034.3|196884.3|197047.7|196897.7|196895.5|196745.5|778
1610012700000|2021-01-07 09:45:00|197031.3|196881.3|197153.7|197003.7|197210.1|197060.1|197031|196881|894
1610013000000|2021-01-07 09:50:00|197146.8|196996.8|197331.3|197181.3|197358.9|197208.9|197143|196993|868
1610013300000|2021-01-07 09:55:00|197330.9|197180.9|197433.9|197283.9|197443.3|197293.3|197310.7|197160.7|692
1610013600000|2021-01-07 10:00:00|197437.2|197287.2|197534.3|197384.3|197552.2|197402.2|197419|197269|778
1610013900000|2021-01-07 10:05:00|197533.3|197383.3|197598.3|197448.3|197625.4|197475.4|197462.9|197312.9|742
1610014200000|2021-01-07 10:10:00|197599.2|197449.2|197796.8|197646.8|197799|197649|197510.3|197360.3|768
1610014500000|2021-01-07 10:15:00|197794.6|197644.6|197795.5|197645.5|197800.6|197650.6|197702.8|197552.8|671
1610014800000|2021-01-07 10:20:00|197792.5|197642.5|197922.8|197772.8|197959.9|197809.9|197679.9|197529.9|795
1610015100000|2021-01-07 10:25:00|197930.3|197780.3|197821.3|197671.3|197949.7|197799.7|197813.4|197663.4|833
1610015400000|2021-01-07 10:30:00|197826.2|197676.2|197754.2|197604.2|197868.9|197718.9|197705.5|197555.5|823
1610015700000|2021-01-07 10:35:00|197756.4|197606.4|198193.9|198043.9|198252|198102|197754.3|197604.3|811
1610016000000|2021-01-07 10:40:00|198193.6|198043.6|198437.6|198287.6|198458.5|198365|198172.9|198022.9|900
1610016300000|2021-01-07 10:45:00|198438.3|198288.3|198360.3|198210.3|198493.6|198343.6|198358.4|198208.4|745
1610016600000|2021-01-07 10:50:00|198361.8|198211.8|198459.2|198309.2|198473.4|198323.4|198361.1|198211.1|900
1610016900000|2021-01-07 10:55:00|198458.7|198308.7|198507.3|198357.3|198542.2|198446.5|198367.3|198217.3|893
1610017200000|2021-01-07 11:00:00|198507|198357|198374.1|198224.1|198642.5|198492.5|198276.7|198126.7|860
1610017500000|2021-01-07 11:05:00|198375.9|198225.9|198285.6|198135.6|198421.4|198271.4|198230|198080|780
1610017800000|2021-01-07 11:10:00|198287.9|198137.9|198522.9|198372.9|198531.1|198381.1|198259.5|198109.5|717
1610018100000|2021-01-07 11:15:00|198522.1|198372.1|198738.2|198588.2|198753.9|198603.9|198480.1|198330.1|816
1610018400000|2021-01-07 11:20:00|198737.3|198587.3|198854.8|198704.8|198868.5|198718.5|198715.5|198565.5|728
1610018700000|2021-01-07 11:25:00|198861.6|198711.6|198936.9|198786.9|198949.3|198799.3|198777.8|198627.8|715
1610019000000|2021-01-07 11:30:00|198935.4|198785.4|198648.6|198498.6|198956.1|198806.1|198647.4|198497.4|716
1610019300000|2021-01-07 11:35:00|198650.9|198500.9|198588.4|198438.4|198656|198527.8|198515|198365|724
1610019600000|2021-01-07 11:40:00|198587.3|198437.3|198227.1|198077.1|198615|198465|198202.3|198052.3|779
1610019900000|2021-01-07 11:45:00|198227|198077|198144.7|197994.7|198318.4|198168.4|198111.4|197961.4|748
1610020200000|2021-01-07 11:50:00|198144.6|197994.6|198235.1|198085.1|198271.1|198121.1|198038.7|197888.7|735
1610020500000|2021-01-07 11:55:00|198233.2|198083.2|198146.4|197996.4|198279.8|198129.8|198100.4|197950.4|731
1610020800000|2021-01-07 12:00:00|198151.3|198001.3|198057.3|197907.3|198317.1|198167.1|198054.9|197904.9|863
1610021100000|2021-01-07 12:05:00|198059.6|197909.6|197942.7|197792.7|198104.4|197954.4|197926.4|197776.4|750
1610021400000|2021-01-07 12:10:00|197942.9|197792.9|198030.6|197880.6|198038.2|197888.2|197781.1|197631.1|746
1610021700000|2021-01-07 12:15:00|198031.2|197881.2|197703.6|197553.6|198085.6|197935.6|197703.6|197553.6|767
1610022000000|2021-01-07 12:20:00|197702.2|197552.2|197793.5|197643.5|197845.3|197695.3|197650.6|197500.6|777
1610022300000|2021-01-07 12:25:00|197794.3|197644.3|197668.9|197518.9|197802.7|197652.7|197616.4|197466.4|812
1610022600000|2021-01-07 12:30:00|197668.1|197518.1|197783.6|197633.6|197822.3|197672.3|197585.1|197435.1|822
1610022900000|2021-01-07 12:35:00|197784.5|197634.5|197764.3|197614.3|197878.7|197728.7|197741.9|197591.9|708
1610023200000|2021-01-07 12:40:00|197764|197614|197638.3|197488.3|197876.1|197726.1|197617.4|197467.4|789
1610023500000|2021-01-07 12:45:00|197641.3|197491.3|197752.9|197602.9|197794.9|197644.9|197547.7|197397.7|781
1610023800000|2021-01-07 12:50:00|197752.6|197602.6|197831.1|197681.1|197945.1|197795.1|197751.3|197601.3|712
1610024100000|2021-01-07 12:55:00|197832.2|197682.2|197792.3|197642.3|197865.3|197715.3|197663|197513|725
1610024400000|2021-01-07 13:00:00|197802|197652|197758.2|197608.2|198114.4|197964.4|197754.7|197604.7|874
1610024700000|2021-01-07 13:05:00|197758.6|197608.6|197834.3|197684.3|197894.3|197744.3|197702.4|197552.4|711
1610025000000|2021-01-07 13:10:00|197835.3|197685.3|197665.7|197515.7|197859.6|197709.6|197631.3|197481.3|846
1610025300000|2021-01-07 13:15:00|197665.3|197515.3|197839.5|197689.5|197901.2|197751.2|197664|197514|740
1610025600000|2021-01-07 13:20:00|197838.7|197688.7|198085.2|197935.2|198163|198013|197820.3|197670.3|694
1610025900000|2021-01-07 13:25:00|198083.8|197933.8|198306.7|198156.7|198319.6|198169.6|198047.8|197897.8|790
1610026200000|2021-01-07 13:30:00|198308.8|198158.8|198330.2|198180.2|198474.1|198324.1|198281|198131|779
1610026500000|2021-01-07 13:35:00|198332.3|198182.3|198340.7|198190.7|198472.4|198351.9|198326.9|198176.9|695
1610026800000|2021-01-07 13:40:00|198341.4|198191.4|198290|198140|198436.7|198286.7|198269.9|198119.9|707
1610027100000|2021-01-07 13:45:00|198289.9|198139.9|198459.3|198309.3|198499|198394.9|198237.8|198120.7|817
1610027400000|2021-01-07 13:50:00|198457.9|198307.9|198345.6|198195.6|198499.5|198349.5|198294.2|198144.2|811
1610027700000|2021-01-07 13:55:00|198345.7|198195.7|198385.3|198235.3|198405.9|198255.9|198259.5|198109.5|733
1610028000000|2021-01-07 14:00:00|198387.3|198237.3|198255.2|198105.2|198460.7|198310.7|198231.2|198105.2|780
1610028300000|2021-01-07 14:05:00|198256.4|198106.4|198176.7|198126.7|198326.3|198220.6|198151.1|198051.1|757
1610028600000|2021-01-07 14:10:00|198178.8|198128.8|198192.6|198042.6|198261.1|198131.8|198149.3|198028.3|746
1610028900000|2021-01-07 14:15:00|198192.9|198042.9|198421.9|198271.9|198465.2|198315.2|198100.1|197950.1|896
1610029200000|2021-01-07 14:20:00|198421.8|198271.8|198583.4|198433.4|198683.2|198533.2|198419.5|198271.8|894
1610029500000|2021-01-07 14:25:00|198583.7|198433.7|198590.6|198440.6|198768.9|198640.8|198551.6|198401.6|873
1610029800000|2021-01-07 14:30:00|198587.7|198437.7|198730.8|198580.8|198734.4|198584.4|198518.9|198368.9|1029
1610030100000|2021-01-07 14:35:00|198735.8|198585.8|199219.9|199069.9|199222.8|199072.8|198688.9|198538.9|1018
1610030400000|2021-01-07 14:40:00|199216.2|199066.2|199447.5|199297.5|199459.7|199309.7|199127.5|198977.5|1011
1610030700000|2021-01-07 14:45:00|199447.4|199297.4|199185.5|199035.5|199450.8|199300.8|199101.7|198951.7|1004
1610031000000|2021-01-07 14:50:00|199184.9|199034.9|199109.7|198959.7|199349.6|199250.7|199075.4|198925.4|947
1610031300000|2021-01-07 14:55:00|199110.1|198960.1|198917.5|198767.5|199113.4|198982.5|198886|198736|847
1610031600000|2021-01-07 15:00:00|198917.2|198767.2|198937.7|198787.7|199018.1|198868.1|198874.9|198729.8|1042
1610031900000|2021-01-07 15:05:00|198935.6|198785.6|199110.2|198960.2|199203.9|199063.6|198876.8|198726.8|1078
1610032200000|2021-01-07 15:10:00|199111.7|198961.7|199193.7|199043.7|199271.3|199176.9|199071.4|198921.4|966
1610032500000|2021-01-07 15:15:00|199193.4|199043.4|199209.3|199059.3|199226.2|199134.3|199140.2|198990.2|937
1610032800000|2021-01-07 15:20:00|199208.7|199058.7|199445.1|199295.1|199451.2|199334.8|199169|199055.1|939
1610033100000|2021-01-07 15:25:00|199445.3|199295.3|199249.7|199099.7|199514.8|199367.3|199244.4|199094.4|987
1610033400000|2021-01-07 15:30:00|199247.9|199097.9|199194.4|199044.4|199442.7|199298.9|199146.4|198996.4|1000
1610033700000|2021-01-07 15:35:00|199191.4|199041.4|199044.9|198894.9|199244.9|199094.9|198909.2|198812.8|905
1610034000000|2021-01-07 15:40:00|199044.8|198894.8|199076|198926|199093.6|198943.6|198909.2|198808.5|932
1610034300000|2021-01-07 15:45:00|199076.2|198926.2|199132.6|198982.6|199163|199025|199010.5|198860.5|890
1610034600000|2021-01-07 15:50:00|199131.2|198981.2|199367.6|199217.6|199401.6|199251.6|199037.8|198887.8|967
1610034900000|2021-01-07 15:55:00|199361|199211|199332.2|199182.2|199422.3|199285.3|199231|199105.5|919
1610035200000|2021-01-07 16:00:00|199333.3|199183.3|199167.5|199017.5|199347.4|199207.8|199086.7|198936.7|1025
1610035500000|2021-01-07 16:05:00|199168.2|199018.2|199073.9|198923.9|199220.5|199070.5|198914|198811.4|984
1610035800000|2021-01-07 16:10:00|199074.5|198924.5|199094.9|198944.9|199094.9|198956.6|198845.1|198695.1|912
1610036100000|2021-01-07 16:15:00|199093.6|198943.6|198897|198747|199135|198985|198812.4|198710.3|828
1610036400000|2021-01-07 16:20:00|198896.8|198746.8|198943.9|198793.9|199017.1|198867.1|198839.8|198710.4|756
1610036700000|2021-01-07 16:25:00|198942.8|198792.8|198792|198642|198942.8|198841.6|198790.4|198640.4|811
1610037000000|2021-01-07 16:30:00|198790.4|198640.4|199022.2|198872.2|199022.2|198872.2|198790.4|198640.4|854
1610037300000|2021-01-07 16:35:00|199018.5|198868.5|199123.4|199073.4|199179.4|199079|198954.3|198824.6|897
1610037600000|2021-01-07 16:40:00|199123.6|199073.6|199087.6|198937.6|199324.2|199182.8|199082.2|198932.2|926
1610037900000|2021-01-07 16:45:00|199087.9|198937.9|199337.7|199187.7|199341.7|199191.7|199087.9|198937.9|829
1610038200000|2021-01-07 16:50:00|199365.8|199215.8|199436.7|199286.7|199449.6|199337.1|199271.7|199170.9|882
1610038500000|2021-01-07 16:55:00|199436.2|199286.2|199374.4|199224.4|199437.4|199307.5|199233.7|199120.2|868
1610038800000|2021-01-07 17:00:00|199379.4|199229.4|199356.6|199206.6|199477.9|199349.4|199297.6|199195.6|831
1610039100000|2021-01-07 17:05:00|199360.7|199210.7|199168.3|199018.3|199438.1|199306.2|199132.5|199016.7|757
1610039400000|2021-01-07 17:10:00|199168.1|199018.1|199208.8|199058.8|199249.3|199099.3|199116.3|198966.3|749
1610039700000|2021-01-07 17:15:00|199212.5|199062.5|199443.6|199293.6|199457.8|199355.1|199199.2|199049.2|818
1610040000000|2021-01-07 17:20:00|199442.8|199292.8|199533.2|199383.2|199541.3|199448.9|199312.5|199162.5|816
1610040300000|2021-01-07 17:25:00|199532.1|199382.1|199880.6|199730.6|199880.6|199740.4|199517.7|199371.3|878
1610040600000|2021-01-07 17:30:00|199880.9|199730.9|199902.1|199752.1|199959.7|199862.8|199800.9|199697.5|760
1610040900000|2021-01-07 17:35:00|199901.9|199751.9|199839.1|199789.1|199937.9|199813|199738.5|199634.4|807
1610041200000|2021-01-07 17:40:00|199839.7|199789.7|199847.3|199697.3|199937.2|199833.3|199795|199691.4|690
1610041500000|2021-01-07 17:45:00|199847.7|199697.7|199785.7|199635.7|199915.6|199765.6|199704.7|199604.5|774
1610041800000|2021-01-07 17:50:00|199731.5|199681.5|199595.2|199445.2|199777.8|199682.5|199590.8|199440.8|740
1610042100000|2021-01-07 17:55:00|199596.2|199446.2|199799.1|199649.1|199885.5|199743.7|199526.3|199393.8|751
1610042400000|2021-01-07 18:00:00|199799.4|199649.4|199844.1|199694.1|199854.2|199704.2|199660|199538.9|747
1610042700000|2021-01-07 18:05:00|199798.9|199748.9|199967.9|199817.9|199997.4|199895.4|199788.2|199693|727
1610043000000|2021-01-07 18:10:00|199966.9|199816.9|199692.6|199542.6|199971.8|199868.8|199593.9|199488.2|716
1610043300000|2021-01-07 18:15:00|199689.5|199539.5|199646.2|199496.2|199774.3|199652|199596.2|199446.2|760
1610043600000|2021-01-07 18:20:00|199643.5|199493.5|199592.8|199442.8|199676.2|199526.2|199525.9|199421.1|684
1610043900000|2021-01-07 18:25:00|199591.2|199441.2|199768.6|199618.6|199807.5|199693.3|199536.5|199437|761
1610044200000|2021-01-07 18:30:00|199769.2|199619.2|199692.2|199542.2|199792.3|199693.6|199627|199528.6|762
1610044500000|2021-01-07 18:35:00|199692.3|199542.3|199764.2|199614.2|199881.9|199751.4|199629|199515|680
1610044800000|2021-01-07 18:40:00|199746.8|199596.8|199678.2|199528.2|199816.1|199679.3|199626.3|199522.1|795
1610045100000|2021-01-07 18:45:00|199678|199528|199627.7|199577.7|199708.5|199589.8|199535|199437.3|733
1610045400000|2021-01-07 18:50:00|199625.1|199575.1|199626.2|199476.2|199658.8|199575.4|199540.7|199442.3|704
1610045700000|2021-01-07 18:55:00|199627|199477|199544.8|199494.8|199629.6|199527.6|199530.3|199441|652
1610046000000|2021-01-07 19:00:00|199544.7|199494.7|199694.1|199544.1|199749|199642.4|199541|199473.5|726
1610046300000|2021-01-07 19:05:00|199692.3|199542.3|199775.8|199625.8|199776.8|199674.5|199650.7|199541|658
1610046600000|2021-01-07 19:10:00|199775.7|199625.7|199866.2|199716.2|199880.3|199730.3|199737.6|199625.5|719
1610046900000|2021-01-07 19:15:00|199867.1|199717.1|199851.2|199701.2|199874.6|199724.6|199769.4|199663.8|714
1610047200000|2021-01-07 19:20:00|199852.1|199702.1|199959.5|199809.5|199974|199847.6|199794.9|199692.3|690
1610047500000|2021-01-07 19:25:00|199959.9|199809.9|200233.1|200083.1|200233.1|200083.1|199902.4|199784.4|684
1610047800000|2021-01-07 19:30:00|200235.3|200085.3|200178.7|200028.7|200247.8|200097.8|200163.5|200013.5|668
1610048100000|2021-01-07 19:35:00|200176.3|200026.3|200210.2|200160.2|200272.1|200167.1|200176.3|200026.3|608
1610048400000|2021-01-07 19:40:00|200216.8|200166.8|200192.1|200042.1|200267.1|200168.2|200080.4|199977.8|683
1610048700000|2021-01-07 19:45:00|200195.9|200045.9|200400.5|200250.5|200433.5|200341.4|200109.4|199959.4|745
1610049000000|2021-01-07 19:50:00|200401.7|200251.7|200361|200211|200560.5|200410.5|200344.5|200194.5|820
1610049300000|2021-01-07 19:55:00|200361.6|200211.6|200626.6|200576.6|200726.9|200622.1|200357.9|200207.9|871
1610049600000|2021-01-07 20:00:00|200686.8|200536.8|200674.9|200524.9|200715.2|200565.2|200542.9|200415.7|825
1610049900000|2021-01-07 20:05:00|200673.7|200523.7|200924.5|200774.5|200951.1|200801.1|200634.9|200484.9|746
1610050200000|2021-01-07 20:10:00|200924.9|200774.9|200759.9|200609.9|200939.7|200789.7|200748.1|200598.1|831
1610050500000|2021-01-07 20:15:00|200757.1|200607.1|200716.1|200566.1|200799.4|200649.4|200620.5|200484|822
1610050800000|2021-01-07 20:20:00|200716.9|200566.9|200600.1|200450.1|200787.8|200637.8|200579.1|200429.1|753
1610051100000|2021-01-07 20:25:00|200600.9|200450.9|200648|200498|200674.6|200524.6|200591.5|200441.5|678
1610051400000|2021-01-07 20:30:00|200647.9|200497.9|200613.5|200463.5|200656.4|200506.4|200592.9|200442.9|585
1610051700000|2021-01-07 20:35:00|200621.4|200471.4|200597.3|200447.3|200668.8|200518.8|200574.6|200424.6|697
1610052000000|2021-01-07 20:40:00|200597.2|200447.2|200567.5|200417.5|200640.7|200490.7|200510.5|200402.6|700
1610052300000|2021-01-07 20:45:00|200565.9|200415.9|200612.9|200462.9|200669.1|200519.1|200554.3|200404.3|712
1610052600000|2021-01-07 20:50:00|200610.9|200460.9|200365.4|200215.4|200627.2|200477.2|200337.8|200187.8|761
1610052900000|2021-01-07 20:55:00|200379|200229|200398.7|200248.7|200559|200409|200369.9|200219.9|843
1610053200000|2021-01-07 21:00:00|200399.8|200249.8|200375.1|200225.1|200520.8|200370.8|200357.2|200207.2|774
1610053500000|2021-01-07 21:05:00|200368.3|200218.3|200439.8|200289.8|200448|200298|200306.9|200197.5|619
1610053800000|2021-01-07 21:10:00|200438.2|200288.2|200443.7|200293.7|200462|200312|200309|200159|748
1610054100000|2021-01-07 21:15:00|200446.5|200296.5|200498.1|200348.1|200498.1|200348.1|200408.9|200258.9|581
1610054400000|2021-01-07 21:20:00|200496.7|200346.7|200264.7|200114.7|200499|200349|200248.4|200098.4|624
1610054700000|2021-01-07 21:25:00|200266.4|200116.4|200203|200053|200287.8|200137.8|200137.5|199987.5|649
1610055000000|2021-01-07 21:30:00|200187.5|200037.5|200290.4|200140.4|200390.1|200158.1|200075.2|199925.2|623
1610055300000|2021-01-07 21:35:00|200288.8|200138.8|200212.9|200062.9|200289.2|200139.2|200189.8|200039.8|609
1610055600000|2021-01-07 21:40:00|200214.7|200064.7|200266.3|200116.3|200276.1|200126.1|200211.7|200061.7|583
1610055900000|2021-01-07 21:45:00|200267.4|200117.4|200172.3|200022.3|200309.6|200159.6|200155.2|200005.2|569
1610056200000|2021-01-07 21:50:00|200172|200022|200222.4|200072.4|200238.4|200088.4|200122.2|200012|335
1610056500000|2021-01-07 21:55:00|200231.5|200081.5|200178|199859|200410.4|200091.4|200168.6|199849.6|512
1610056800000|2021-01-07 22:00:00|200317|199998|200301.1|199982.1|200322.6|200003.6|200214.8|199895.8|70
1610057100000|2021-01-07 22:05:00|200374.3|200055.3|200313.1|199994.1|200377.8|200058.8|200176.5|199857.5|121
1610057400000|2021-01-07 22:10:00|200310.3|199991.3|200390.5|200071.5|200402.5|200083.5|200191.2|199872.2|114
1610057700000|2021-01-07 22:15:00|200390.9|200071.9|200289.1|199970.1|200391.8|200072.8|200189.7|199870.7|137
1610058000000|2021-01-07 22:20:00|200329.8|200010.8|200356.5|200037.5|200373.6|200054.6|200222|199903|161
1610058300000|2021-01-07 22:25:00|200349.6|200030.6|200680.2|200361.2|200753.8|200434.8|200271.4|199952.4|415
1610058600000|2021-01-07 22:30:00|200644.7|200325.7|200597.7|200278.7|200752.9|200433.9|200404.7|200085.7|518
1610058900000|2021-01-07 22:35:00|200598.7|200279.7|200541.1|200222.1|200644.4|200370.5|200209.7|199890.7|443
1610059200000|2021-01-07 22:40:00|200539.6|200220.6|200582|200263|200642.1|200323.1|200475.5|200156.5|452
1610059500000|2021-01-07 22:45:00|200573.6|200254.6|200320.9|200001.9|200637|200318|200293.4|199974.7|534
1610059800000|2021-01-07 22:50:00|200323|200004|200296.9|200146.9|200343.8|200173.7|200247|199980.9|345
1610060100000|2021-01-07 22:55:00|200300|200150|200243.9|200093.9|200464.6|200217.5|200241.7|200050.1|285
1610060400000|2021-01-07 23:00:00|200214.8|200064.8|200263.1|200113.1|200440.7|200153.7|200214.8|200032.7|573
1610060700000|2021-01-07 23:05:00|200261.1|200111.1|200225.2|200075.2|200274.7|200124.7|200195.3|200045.3|369
1610061000000|2021-01-07 23:10:00|200225.3|200075.3|200241.1|200091.1|200246.5|200096.5|200186.5|200036.5|396
1610061300000|2021-01-07 23:15:00|200242.8|200092.8|200290.6|200140.6|200326.6|200176.6|200228.6|200078.6|399
1610061600000|2021-01-07 23:20:00|200290.7|200140.7|200250.8|200100.8|200318.4|200168.4|200246.6|200096.6|436
1610061900000|2021-01-07 23:25:00|200252.1|200102.1|200400|200250|200418.4|200268.4|200252.1|200102.1|492
1610062200000|2021-01-07 23:30:00|200380.4|200230.4|200333.9|200183.9|200380.4|200230.4|200302.9|200152.9|390
1610062500000|2021-01-07 23:35:00|200334.4|200184.4|200304.7|200154.7|200367.2|200217.2|200302.3|200152.3|362
1610062800000|2021-01-07 23:40:00|200305.4|200155.4|200309.2|200159.2|200328.7|200178.7|200301.5|200151.5|320
1610063100000|2021-01-07 23:45:00|200310.1|200160.1|200212.9|200062.9|200311.5|200161.5|200191.4|200041.4|449
1610063400000|2021-01-07 23:50:00|200212|200062|200140.6|199990.6|200231.9|200081.9|200128.6|199978.6|396
1610063700000|2021-01-07 23:55:00|200139.1|199989.1|200191.1|200041.1|200225.6|200075.6|200138.6|199988.6|384
1610064000000|2021-01-08 00:00:00|200191|200041|200216.5|200066.5|200245.1|200095.1|200100.1|199950.1|717
1610064300000|2021-01-08 00:05:00|200215.9|200065.9|200064.7|199914.7|200246.1|200096.1|200064.7|199914.7|659
1610064600000|2021-01-08 00:10:00|200076.6|199926.6|200163.4|200013.4|200169|200019|200059.7|199909.7|643
1610064900000|2021-01-08 00:15:00|200162.8|200012.8|200117.5|199967.5|200183.8|200033.8|200101.1|199951.1|509
1610065200000|2021-01-08 00:20:00|200118.5|199968.5|199995.4|199845.4|200136.9|199986.9|199962.2|199812.2|474
1610065500000|2021-01-08 00:25:00|199996.6|199846.6|199973.1|199823.1|200040.1|199890.1|199966.9|199816.9|634
1610065800000|2021-01-08 00:30:00|199972.9|199822.9|199972|199822|200081.1|199931.1|199953.3|199803.3|611
1610066100000|2021-01-08 00:35:00|199980.9|199830.9|200015.2|199865.2|200032.4|199882.4|199965.6|199815.6|588
1610066400000|2021-01-08 00:40:00|200013.9|199863.9|200063.5|199913.5|200086.2|199936.2|200000.7|199850.7|647
1610066700000|2021-01-08 00:45:00|200061.3|199911.3|200097.9|199947.9|200139.1|199989.1|200058.3|199908.3|595
1610067000000|2021-01-08 00:50:00|200097.6|199947.6|200138.7|199988.7|200141.3|199991.3|200025.2|199875.2|672
1610067300000|2021-01-08 00:55:00|200139.6|199989.6|200123.2|199973.2|200139.9|199989.9|200110.9|199960.9|671
1610067600000|2021-01-08 01:00:00|200121.1|199971.1|200197.6|200047.6|200258.5|200108.5|200116.2|199966.2|815
1610067900000|2021-01-08 01:05:00|200195|200045|200231.8|200081.8|200250.1|200100.1|200149.8|199999.8|747
1610068200000|2021-01-08 01:10:00|200231.5|200081.5|200467.9|200317.9|200483.2|200333.2|200218.7|200068.7|756
1610068500000|2021-01-08 01:15:00|200473.8|200323.8|200488.2|200338.2|200488.3|200338.3|200322.8|200172.8|792
1610068800000|2021-01-08 01:20:00|200485.4|200335.4|200396.4|200246.4|200512.7|200362.7|200385.2|200235.2|763
1610069100000|2021-01-08 01:25:00|200396.3|200246.3|200485.1|200335.1|200488|200338|200391.5|200241.5|643
1610069400000|2021-01-08 01:30:00|200484.7|200334.7|200189|200039|200486.1|200336.1|200177.8|200027.8|791
1610069700000|2021-01-08 01:35:00|200188.7|200038.7|200147.6|199997.6|200258|200108|200141.2|199991.2|720
1610070000000|2021-01-08 01:40:00|200146.3|199996.3|200156.4|200006.4|200217.5|200067.5|200085.1|199935.1|758
1610070300000|2021-01-08 01:45:00|200154.7|200004.7|200147.8|199997.8|200194.3|200044.3|200091.9|199941.9|713
1610070600000|2021-01-08 01:50:00|200149.1|199999.1|200148.1|199998.1|200235.6|200085.6|200138.8|199988.8|651
1610070900000|2021-01-08 01:55:00|200146.6|199996.6|200137.8|199987.8|200207.8|200057.8|200107.6|199957.6|619
1610071200000|2021-01-08 02:00:00|200137.4|199987.4|200075.3|199925.3|200194.1|200044.1|200071.1|199921.1|759
1610071500000|2021-01-08 02:05:00|200072|199922|200080.1|199930.1|200148.6|199998.6|200056.3|199906.3|744
1610071800000|2021-01-08 02:10:00|200078.9|199928.9|200034.4|199884.4|200082.8|199932.8|199994.6|199844.6|623
1610072100000|2021-01-08 02:15:00|200036.7|199886.7|199968.4|199818.4|200039.3|199889.3|199968.4|199818.4|671
1610072400000|2021-01-08 02:20:00|199968.6|199818.6|199919.2|199769.2|200003.1|199853.1|199893.9|199743.9|653
1610072700000|2021-01-08 02:25:00|199919.6|199769.6|199820.1|199670.1|199919.6|199769.6|199788.3|199638.3|484
1610073000000|2021-01-08 02:30:00|199823.3|199673.3|199805.2|199655.2|199853.5|199703.5|199797.2|199647.2|481
1610073300000|2021-01-08 02:35:00|199805.4|199655.4|199855.8|199705.8|199865.2|199715.2|199772.6|199622.6|555
1610073600000|2021-01-08 02:40:00|199856.7|199706.7|199805.7|199655.7|199856.9|199706.9|199791.4|199641.4|565
1610073900000|2021-01-08 02:45:00|199808.4|199658.4|199843.9|199693.9|199871.8|199721.8|199786.2|199636.2|672
1610074200000|2021-01-08 02:50:00|199841.5|199691.5|199747.5|199597.5|199852.7|199702.7|199704.9|199554.9|628
1610074500000|2021-01-08 02:55:00|199747.2|199597.2|199784.8|199634.8|199833.7|199683.7|199745.3|199595.3|696
1610074800000|2021-01-08 03:00:00|199784.9|199634.9|199728.7|199578.7|199832|199682|199706.2|199556.2|715
1610075100000|2021-01-08 03:05:00|199719.6|199569.6|199708.4|199558.4|199783.3|199633.3|199699.6|199549.6|670
1610075400000|2021-01-08 03:10:00|199709.2|199559.2|199701.6|199551.6|199711.8|199590|199640|199498.3|530
1610075700000|2021-01-08 03:15:00|199717.8|199567.8|199707.8|199557.8|199730.6|199580.6|199664.2|199514.2|651
1610076000000|2021-01-08 03:20:00|199708|199558|199789.9|199639.9|199796.7|199646.7|199666.8|199516.8|630
1610076300000|2021-01-08 03:25:00|199789.6|199639.6|199748.4|199598.4|199792.3|199642.3|199740.3|199590.3|600
1610076600000|2021-01-08 03:30:00|199747.9|199597.9|199682.3|199532.3|199779.1|199629.1|199655.5|199505.5|648
1610076900000|2021-01-08 03:35:00|199682.8|199532.8|199759.8|199609.8|199760.3|199610.3|199664.8|199514.8|609
1610077200000|2021-01-08 03:40:00|199758.1|199608.1|199770.6|199620.6|199801.7|199651.7|199747.1|199597.1|534
1610077500000|2021-01-08 03:45:00|199771.8|199621.8|199730|199580|199794.6|199644.6|199703.3|199553.3|640
1610077800000|2021-01-08 03:50:00|199731.1|199581.1|199701|199551|199733.2|199583.2|199690.3|199540.3|494
1610078100000|2021-01-08 03:55:00|199701.2|199551.2|199765.3|199615.3|199791.1|199641.1|199666.7|199516.7|395
1610078400000|2021-01-08 04:00:00|199765.1|199615.1|199770|199620|199788.4|199638.4|199741.1|199591.1|442
1610078700000|2021-01-08 04:05:00|199769.6|199619.6|199830.9|199680.9|199863.9|199713.9|199765.8|199615.8|519
1610079000000|2021-01-08 04:10:00|199830.1|199680.1|199790.7|199640.7|199842.7|199692.7|199721.1|199571.1|622
1610079300000|2021-01-08 04:15:00|199797.4|199647.4|199756.6|199606.6|199799.9|199649.9|199737|199587|458
1610079600000|2021-01-08 04:20:00|199759.2|199609.2|199767.2|199617.2|199805.8|199655.8|199737.9|199587.9|446
1610079900000|2021-01-08 04:25:00|199764.2|199614.2|199805.9|199655.9|199820.1|199670.1|199746.7|199596.7|469
1610080200000|2021-01-08 04:30:00|199804.3|199654.3|199837.9|199687.9|199838.8|199688.8|199800|199650|505
1610080500000|2021-01-08 04:35:00|199839.4|199689.4|199810.8|199660.8|199841.7|199691.7|199788.9|199638.9|430
1610080800000|2021-01-08 04:40:00|199807.7|199657.7|199749.8|199599.8|199820.7|199670.7|199748.2|199598.2|406
1610081100000|2021-01-08 04:45:00|199751.4|199601.4|199677.6|199527.6|199760.2|199610.2|199676.5|199526.5|545
1610081400000|2021-01-08 04:50:00|199680.6|199530.6|199732.4|199582.4|199763.5|199613.5|199667.9|199517.9|459
1610081700000|2021-01-08 04:55:00|199734.1|199584.1|199665.3|199515.3|199735.2|199585.2|199654.4|199504.4|451
1610082000000|2021-01-08 05:00:00|199665.1|199515.1|199642|199492|199666.6|199516.6|199625.7|199475.7|456
1610082300000|2021-01-08 05:05:00|199641.2|199491.2|199586.6|199436.6|199663|199513|199569|199419|447
1610082600000|2021-01-08 05:10:00|199588.2|199438.2|199556.7|199406.7|199591.9|199441.9|199554.4|199404.4|396
1610082900000|2021-01-08 05:15:00|199556.9|199406.9|199472.9|199322.9|199578.8|199428.8|199465|199315|565
1610083200000|2021-01-08 05:20:00|199467.1|199317.1|199393.5|199243.5|199477|199327|199384.1|199234.1|541
1610083500000|2021-01-08 05:25:00|199398.4|199248.4|199375.5|199225.5|199407.1|199257.1|199339.4|199189.4|598
1610083800000|2021-01-08 05:30:00|199381.1|199231.1|199305.9|199155.9|199402.9|199252.9|199266|199116|630
1610084100000|2021-01-08 05:35:00|199306.4|199156.4|199301|199151|199321.2|199171.2|199247.3|199097.3|534
1610084400000|2021-01-08 05:40:00|199306.5|199156.5|199339.1|199189.1|199357.1|199207.1|199270|199120|506
1610084700000|2021-01-08 05:45:00|199339|199189|199327.8|199177.8|199371.6|199221.6|199322.7|199172.7|610
1610085000000|2021-01-08 05:50:00|199327.6|199177.6|199367.2|199217.2|199420.9|199270.9|199327.6|199177.6|584
1610085300000|2021-01-08 05:55:00|199368.9|199218.9|199325.4|199175.4|199402.4|199252.4|199325.4|199175.4|635
1610085600000|2021-01-08 06:00:00|199343.3|199193.3|199334.6|199184.6|199348.6|199198.6|199302.9|199152.9|541
1610085900000|2021-01-08 06:05:00|199333.9|199183.9|199271|199121|199339.6|199189.6|199243.4|199093.4|486
1610086200000|2021-01-08 06:10:00|199252|199102|199365.5|199215.5|199368.6|199218.6|199208.1|199058.1|626
1610086500000|2021-01-08 06:15:00|199365.6|199215.6|199216.6|199066.6|199365.6|199215.6|199216.1|199066.1|534
1610086800000|2021-01-08 06:20:00|199216.4|199066.4|199237.8|199087.8|199259.6|199109.6|199193.8|199043.8|439
1610087100000|2021-01-08 06:25:00|199233.6|199083.6|199267.1|199117.1|199293.1|199143.1|199233.5|199083.5|609
1610087400000|2021-01-08 06:30:00|199268.3|199118.3|199279.9|199129.9|199316.1|199166.1|199260|199110|462
1610087700000|2021-01-08 06:35:00|199280.1|199130.1|199256.4|199106.4|199297.1|199147.1|199235.2|199085.2|495
1610088000000|2021-01-08 06:40:00|199258.6|199108.6|199414.4|199264.4|199451.8|199301.8|199231.8|199081.8|642
1610088300000|2021-01-08 06:45:00|199408.6|199258.6|199199.6|199049.6|199457.3|199307.3|199194.3|199044.3|639
1610088600000|2021-01-08 06:50:00|199197.9|199047.9|199274.6|199124.6|199296.8|199146.8|199197.5|199047.5|599
1610088900000|2021-01-08 06:55:00|199273.5|199123.5|199294.8|199144.8|199304.9|199154.9|199251.4|199101.4|541
1610089200000|2021-01-08 07:00:00|199290|199140|199343.1|199193.1|199404.8|199254.8|199269.9|199119.9|674
1610089500000|2021-01-08 07:05:00|199344.8|199194.8|199443.4|199293.4|199443.4|199293.4|199246.5|199096.5|788
1610089800000|2021-01-08 07:10:00|199443.3|199293.3|199192.8|199042.8|199531.7|199381.7|199189.6|199039.6|785
1610090100000|2021-01-08 07:15:00|199193.4|199043.4|199108.8|198958.8|199194.1|199044.1|199075.2|198953.8|729
1610090400000|2021-01-08 07:20:00|199109.8|198959.8|199244|199094|199249.4|199099.4|199092.5|198942.5|799
1610090700000|2021-01-08 07:25:00|199241.3|199091.3|199258.6|199108.6|199329.8|199179.8|199209.3|199059.3|788
1610091000000|2021-01-08 07:30:00|199261.1|199111.1|199301.1|199151.1|199358.5|199208.5|199214.9|199064.9|786
1610091300000|2021-01-08 07:35:00|199300.8|199150.8|199514.1|199364.1|199521.8|199371.8|199253.9|199103.9|794
1610091600000|2021-01-08 07:40:00|199517.7|199367.7|199700.9|199550.9|199704.2|199554.2|199496.4|199346.4|856
1610091900000|2021-01-08 07:45:00|199701.2|199551.2|199729.1|199579.1|199745.2|199595.2|199575.1|199425.1|797
1610092200000|2021-01-08 07:50:00|199729.7|199579.7|199847.9|199697.9|199944.7|199825.6|199700.9|199550.9|830
1610092500000|2021-01-08 07:55:00|199844.8|199694.8|199938.2|199788.2|200096.5|199946.5|199844.8|199694.8|876
1610092800000|2021-01-08 08:00:00|199936.5|199786.5|200020.4|199870.4|200186.6|200036.6|199812.4|199662.4|1032
1610093100000|2021-01-08 08:05:00|200020.1|199870.1|200147.7|199997.7|200218.6|200068.6|199946.7|199796.7|1041
1610093400000|2021-01-08 08:10:00|200149.3|199999.3|200073.1|199923.1|200203.4|200053.4|200045.4|199895.4|979
1610093700000|2021-01-08 08:15:00|200073.5|199923.5|199810.9|199660.9|200073.5|199923.5|199790.6|199640.6|934
1610094000000|2021-01-08 08:20:00|199810.8|199660.8|199903.6|199753.6|199921.9|199771.9|199749.7|199599.7|887
1610094300000|2021-01-08 08:25:00|199902.8|199752.8|200004.4|199854.4|200071.8|199921.8|199847.4|199697.4|947
1610094600000|2021-01-08 08:30:00|200006.2|199856.2|200111.7|199961.7|200127.7|199977.7|199982.8|199832.8|895
1610094900000|2021-01-08 08:35:00|200111.2|199961.2|200220.6|200070.6|200247.5|200097.5|200078.2|199928.2|872
1610095200000|2021-01-08 08:40:00|200216.2|200066.2|200285.3|200135.3|200349.2|200199.2|200192.5|200042.5|784
1610095500000|2021-01-08 08:45:00|200284.5|200134.5|200399.8|200249.8|200529|200379|200282.1|200132.1|864
1610095800000|2021-01-08 08:50:00|200400|200250|200427.4|200277.4|200518.7|200368.7|200298.1|200148.1|764
1610096100000|2021-01-08 08:55:00|200427.9|200277.9|200579.2|200429.2|200607.1|200474.6|200388.5|200238.5|782
1610096400000|2021-01-08 09:00:00|200580.1|200430.1|200612|200462|200639.2|200494.4|200503.1|200397.4|739
1610096700000|2021-01-08 09:05:00|200613.5|200463.5|200503.1|200353.1|200647|200497|200495.5|200345.5|695
1610097000000|2021-01-08 09:10:00|200503.5|200353.5|200324.6|200174.6|200550.7|200400.7|200320|200170|662
1610097300000|2021-01-08 09:15:00|200324|200174|199972.4|199822.4|200324|200174|199932.2|199782.2|834
1610097600000|2021-01-08 09:20:00|199972.3|199822.3|200008|199858|200140|199990|199929.4|199779.4|868
1610097900000|2021-01-08 09:25:00|200008.6|199858.6|200180.9|200030.9|200184.4|200034.4|199950.7|199800.7|849
1610098200000|2021-01-08 09:30:00|200180.7|200030.7|200114.1|199964.1|200180.7|200030.7|199949.3|199799.3|793
1610098500000|2021-01-08 09:35:00|200113.7|199963.7|200226.1|200076.1|200326.4|200176.4|200085.6|199935.6|833
1610098800000|2021-01-08 09:40:00|200226|200076|200176.8|200026.8|200334.7|200184.7|200166.6|200016.6|835
1610099100000|2021-01-08 09:45:00|200176.1|200026.1|199787.9|199637.9|200176.4|200026.4|199761.2|199611.2|851
1610099400000|2021-01-08 09:50:00|199787|199637|199526.8|199376.8|199874.4|199724.4|199520.7|199370.7|809
1610099700000|2021-01-08 09:55:00|199530|199380|199500.9|199350.9|199662.4|199512.4|199447.5|199297.5|902
1610100000000|2021-01-08 10:00:00|199497.5|199347.5|199647.6|199497.6|199657.4|199507.4|199420.4|199270.4|808
1610100300000|2021-01-08 10:05:00|199647.7|199497.7|199781.4|199631.4|199802.7|199652.7|199615.6|199465.6|789
1610100600000|2021-01-08 10:10:00|199783.9|199633.9|199642.5|199492.5|199802.5|199652.5|199487.6|199337.6|752
1610100900000|2021-01-08 10:15:00|199640|199490|199756.2|199606.2|199759.2|199609.2|199579.5|199429.5|749
1610101200000|2021-01-08 10:20:00|199752.4|199602.4|199691.1|199541.1|199780.4|199630.4|199592.6|199487.5|790
1610101500000|2021-01-08 10:25:00|199691.2|199541.2|199655|199505|199700.2|199550.2|199592.4|199442.4|781
1610101800000|2021-01-08 10:30:00|199654.7|199504.7|199668.7|199518.7|199672.9|199522.9|199564|199414|724
1610102100000|2021-01-08 10:35:00|199670|199520|199716.8|199566.8|199725.7|199575.7|199570.8|199420.8|679
1610102400000|2021-01-08 10:40:00|199721.8|199571.8|199984.8|199834.8|200039.5|199926.5|199690.2|199540.2|776
1610102700000|2021-01-08 10:45:00|199979.7|199829.7|200067.9|199917.9|200124.5|199974.5|199897.8|199752.9|761
1610103000000|2021-01-08 10:50:00|200067.7|199917.7|200131.6|199981.6|200262.4|200112.4|199985.6|199849.2|747
1610103300000|2021-01-08 10:55:00|200123.4|199973.4|199908.9|199758.9|200123.7|199973.7|199896.8|199746.8|748
1610103600000|2021-01-08 11:00:00|199910.7|199760.7|200061.2|199911.2|200166|200016|199904.3|199754.3|838
1610103900000|2021-01-08 11:05:00|200059.9|199909.9|200108.1|199958.1|200146.6|199996.6|199985.8|199835.8|849
1610104200000|2021-01-08 11:10:00|200122.6|199972.6|200048.6|199898.6|200126.2|199976.2|200018.2|199868.2|763
1610104500000|2021-01-08 11:15:00|200048.4|199898.4|199823.2|199673.2|200105.7|199955.7|199823|199673|682
1610104800000|2021-01-08 11:20:00|199821.5|199671.5|199614.7|199464.7|199856.7|199752.9|199529.9|199379.9|707
1610105100000|2021-01-08 11:25:00|199614.1|199464.1|199506.2|199356.2|199703.5|199553.5|199495.4|199345.4|803
1610105400000|2021-01-08 11:30:00|199505.2|199355.2|199473.9|199323.9|199543|199393|199428.7|199278.7|776
1610105700000|2021-01-08 11:35:00|199472.1|199322.1|199445.4|199295.4|199546.7|199396.7|199399.2|199249.2|780
1610106000000|2021-01-08 11:40:00|199445.9|199295.9|199563.5|199413.5|199629.1|199479.1|199417|199267|709
1610106300000|2021-01-08 11:45:00|199562.5|199412.5|199633|199483|199666.5|199516.5|199438.6|199288.6|750
1610106600000|2021-01-08 11:50:00|199632.2|199482.2|199630|199480|199640|199490|199461.2|199311.2|751
1610106900000|2021-01-08 11:55:00|199632.1|199482.1|199626.5|199476.5|199638.3|199488.3|199490.6|199340.6|780
1610107200000|2021-01-08 12:00:00|199629.6|199479.6|199615.4|199465.4|199708|199558|199595.3|199445.3|727
1610107500000|2021-01-08 12:05:00|199618.4|199468.4|199494.8|199344.8|199801.1|199651.1|199492.1|199342.1|765
1610107800000|2021-01-08 12:10:00|199496.4|199346.4|199698.5|199548.5|199700.9|199550.9|199372.3|199267.4|809
1610108100000|2021-01-08 12:15:00|199697.7|199547.7|199532.1|199382.1|199736.4|199586.4|199496.3|199346.3|731
1610108400000|2021-01-08 12:20:00|199530.7|199380.7|199696.3|199546.3|199794.8|199644.8|199480.1|199330.1|727
1610108700000|2021-01-08 12:25:00|199695.3|199545.3|199497.7|199347.7|199710.6|199560.6|199488.6|199338.6|879
1610109000000|2021-01-08 12:30:00|199495.4|199345.4|199617.6|199467.6|199624.6|199474.6|199318.8|199168.8|870
1610109300000|2021-01-08 12:35:00|199617.2|199467.2|199767|199617|199790|199640|199475.7|199325.7|787
1610109600000|2021-01-08 12:40:00|199768.9|199618.9|199719.8|199569.8|199835.5|199685.5|199680.9|199538.1|717
1610109900000|2021-01-08 12:45:00|199720.5|199570.5|199817.6|199667.6|199889.4|199750.2|199643.1|199541.7|811
1610110200000|2021-01-08 12:50:00|199817.5|199667.5|199927.5|199777.5|199953.4|199803.4|199749.4|199626|731
1610110500000|2021-01-08 12:55:00|199927.7|199777.7|199824.2|199674.2|199935|199785|199700.9|199550.9|725
1610110800000|2021-01-08 13:00:00|199823.1|199673.1|199844.5|199694.5|199918.6|199768.6|199681.5|199531.5|787
1610111100000|2021-01-08 13:05:00|199845|199695|199817|199667|199873|199723|199707.1|199603.2|723
1610111400000|2021-01-08 13:10:00|199814.8|199664.8|199852.4|199702.4|199887|199737|199788.9|199638.9|723
1610111700000|2021-01-08 13:15:00|199852.8|199702.8|199917.1|199767.1|199970.7|199820.7|199801.9|199651.9|771
1610112000000|2021-01-08 13:20:00|199938.6|199788.6|200119.2|199969.2|200125|199975|199933.1|199788.6|825
1610112300000|2021-01-08 13:25:00|200121|199971|199924.7|199726|200202|200052|199924.7|199677.5|840
1610112600000|2021-01-08 13:30:00|199952.2|199744.5|200355.3|200205.3|200361.5|200211.5|199740.9|199590.9|1127
1610112900000|2021-01-08 13:35:00|200357.3|200207.3|199699.1|199549.1|200365.2|200215.2|199697.9|199547.9|1084
1610113200000|2021-01-08 13:40:00|199699.7|199549.7|199220.5|199070.5|199700.7|199550.7|199190.4|199040.4|1101
1610113500000|2021-01-08 13:45:00|199240.2|199090.2|198807.3|198657.3|199240.2|199090.2|198806|198656|1032
1610113800000|2021-01-08 13:50:00|198807.1|198657.1|199432.1|199282.1|199459.8|199309.8|198779.6|198629.6|1034
1610114100000|2021-01-08 13:55:00|199431.8|199281.8|198891.8|198741.8|199436.6|199286.6|198891.8|198741.8|1053
1610114400000|2021-01-08 14:00:00|198898.8|198748.8|199252.7|199102.7|199316.3|199166.3|198849.7|198699.7|1025
1610114700000|2021-01-08 14:05:00|199254.1|199104.1|199383.7|199233.7|199434.5|199284.5|199086.8|198936.8|946
1610115000000|2021-01-08 14:10:00|199387.3|199237.3|199529.7|199379.7|199576.1|199426.1|199316.3|199166.3|887
1610115300000|2021-01-08 14:15:00|199540.9|199390.9|199294.7|199144.7|199582|199432|199274.6|199124.6|867
1610115600000|2021-01-08 14:20:00|199293.7|199143.7|199068.2|198918.2|199293.7|199143.7|199014.9|198864.9|966
1610115900000|2021-01-08 14:25:00|199065.1|198915.1|199047.1|198897.1|199288.1|199138.1|198945.2|198814|938
1610116200000|2021-01-08 14:30:00|199048.6|198898.6|199129.1|198979.1|199284.1|199134.1|198993.8|198843.8|1106
1610116500000|2021-01-08 14:35:00|199118.7|198968.7|199340.4|199190.4|199349.8|199199.8|198926.1|198823.4|1099
1610116800000|2021-01-08 14:40:00|199334.3|199184.3|199662|199512|199676.9|199526.9|199263.3|199113.3|1084
1610117100000|2021-01-08 14:45:00|199663.4|199513.4|199999.2|199849.2|200047.1|199897.1|199616.5|199466.5|1116
1610117400000|2021-01-08 14:50:00|199992|199842|200250.4|200100.4|200318.3|200168.3|199908.1|199758.1|1102
1610117700000|2021-01-08 14:55:00|200250.1|200100.1|200109.8|199959.8|200412.5|200262.5|200039.9|199889.9|1095
1610118000000|2021-01-08 15:00:00|200122.8|199972.8|199843.3|199693.3|200234.3|200084.3|199808|199658|1075
1610118300000|2021-01-08 15:05:00|199840.3|199690.3|199950.4|199800.4|200170|200020|199801.4|199651.4|1027
1610118600000|2021-01-08 15:10:00|199956.9|199806.9|199794.9|199644.9|199984.9|199834.9|199692.9|199542.9|937
1610118900000|2021-01-08 15:15:00|199818.3|199668.3|199861.5|199711.5|199947.4|199835.5|199796.5|199646.5|1054
1610119200000|2021-01-08 15:20:00|199861.2|199711.2|200235.1|200085.1|200254.2|200104.2|199857.4|199707.4|1077
1610119500000|2021-01-08 15:25:00|200233.4|200083.4|200358.2|200208.2|200416.3|200266.3|200185.7|200056.8|1053
1610119800000|2021-01-08 15:30:00|200358.1|200208.1|200077|199927|200358.8|200208.8|200069.1|199919.1|1080
1610120100000|2021-01-08 15:35:00|200079.6|199929.6|199863.7|199713.7|200146.2|199996.2|199838.1|199688.1|1014
1610120400000|2021-01-08 15:40:00|199860.9|199710.9|199748.9|199598.9|199902.9|199752.9|199722.1|199598|877
1610120700000|2021-01-08 15:45:00|199747.8|199597.8|199712.7|199562.7|199807.4|199657.4|199623.3|199516.1|899
1610121000000|2021-01-08 15:50:00|199712.8|199562.8|199908.8|199758.8|199991.9|199841.9|199711.6|199562.6|1020
1610121300000|2021-01-08 15:55:00|199884.6|199734.6|199476.4|199326.4|199884.6|199734.6|199397|199247|1103
1610121600000|2021-01-08 16:00:00|199472|199322|199530.6|199380.6|199628.5|199478.5|199433.7|199283.7|1082
1610121900000|2021-01-08 16:05:00|199536.5|199386.5|200011.9|199861.9|200040.7|199890.7|199534|199384|1000
1610122200000|2021-01-08 16:10:00|200014.2|199864.2|200111.7|199961.7|200162.6|200012.6|199879.8|199729.8|1002
1610122500000|2021-01-08 16:15:00|200113.6|199963.6|200258.4|200108.4|200563.3|200413.3|200034.8|199926.2|1117
1610122800000|2021-01-08 16:20:00|200260.7|200110.7|199857.8|199707.8|200295.4|200145.4|199841.6|199691.6|1082
1610123100000|2021-01-08 16:25:00|199855|199705|199653.6|199503.6|199866.1|199716.1|199492.4|199342.4|1073
1610123400000|2021-01-08 16:30:00|199676.6|199526.6|199733.1|199583.1|199785|199635|199547.8|199420.3|1061
1610123700000|2021-01-08 16:35:00|199753.9|199603.9|199914.2|199764.2|199917.7|199767.7|199728.8|199587|1009
1610124000000|2021-01-08 16:40:00|199896.7|199746.7|199681.4|199531.4|199958.9|199808.9|199632.8|199521.4|958
1610124300000|2021-01-08 16:45:00|199681.8|199531.8|199802.5|199652.5|199825.2|199675.2|199640.9|199490.9|885
1610124600000|2021-01-08 16:50:00|199801.8|199651.8|199590.7|199440.7|199981.8|199831.8|199541.5|199391.5|889
1610124900000|2021-01-08 16:55:00|199591.8|199441.8|199604.1|199454.1|199758.2|199608.2|199534.1|199384.1|922
1610125200000|2021-01-08 17:00:00|199604|199454|200012.5|199862.5|200017.7|199867.7|199527.2|199377.2|931
1610125500000|2021-01-08 17:05:00|200013|199863|199775.4|199625.4|200022.3|199872.3|199764.5|199614.5|899
1610125800000|2021-01-08 17:10:00|199774.6|199624.6|199501.7|199351.7|199809.6|199683.1|199491|199341|776
1610126100000|2021-01-08 17:15:00|199504.7|199354.7|199835.7|199685.7|199838.5|199688.5|199443.7|199324.5|912
1610126400000|2021-01-08 17:20:00|199835.1|199685.1|199848.9|199698.9|199885.6|199735.6|199749.7|199599.7|817
1610126700000|2021-01-08 17:25:00|199841.1|199691.1|200193.6|200043.6|200226.5|200076.5|199811.5|199661.5|935
1610127000000|2021-01-08 17:30:00|200193.9|200043.9|200125|199975|200246.6|200096.6|199904.2|199799.9|896
1610127300000|2021-01-08 17:35:00|200124.4|199974.4|200137.4|199987.4|200142.8|199992.8|199988.6|199838.6|791
1610127600000|2021-01-08 17:40:00|200137.1|199987.1|200280.9|200130.9|200312.8|200162.8|200124.7|199974.7|862
1610127900000|2021-01-08 17:45:00|200278.7|200128.7|200363|200213|200504.5|200354.5|200275|200125|924
1610128200000|2021-01-08 17:50:00|200363.3|200213.3|200468.2|200318.2|200559.3|200437.2|200319.6|200169.6|839
1610128500000|2021-01-08 17:55:00|200469.7|200319.7|200403.9|200253.9|200549.6|200399.6|200286.8|200191.6|852
1610128800000|2021-01-08 18:00:00|200404.2|200254.2|200417|200267|200491.7|200341.7|200315.3|200165.3|894
1610129100000|2021-01-08 18:05:00|200414|200264|200656|200506|200692.3|200542.3|200404.8|200254.8|783
1610129400000|2021-01-08 18:10:00|200653.6|200503.6|200642.1|200492.1|200693.7|200543.7|200429.4|200279.4|775
1610129700000|2021-01-08 18:15:00|200637.8|200487.8|201025.6|200875.6|201028.9|200878.9|200626.3|200476.3|971
1610130000000|2021-01-08 18:20:00|201021.2|200871.2|201407.5|201257.5|201407.5|201257.5|200819.5|200669.5|1008
1610130300000|2021-01-08 18:25:00|201397|201247|201284.9|201134.9|201558.7|201408.7|201209.1|201059.1|1003
1610130600000|2021-01-08 18:30:00|201285|201135|201412.1|201262.1|201539.1|201389.1|201172.2|201022.2|1021
1610130900000|2021-01-08 18:35:00|201411.6|201261.6|201223.3|201073.3|201468.3|201318.3|201126.9|200976.9|1025
1610131200000|2021-01-08 18:40:00|201224.1|201074.1|201035.1|200885.1|201383|201233|201025.9|200875.9|1021
1610131500000|2021-01-08 18:45:00|201024|200874|201154.1|201004.1|201281.3|201131.3|201011.4|200861.4|989
1610131800000|2021-01-08 18:50:00|201157.4|201007.4|200710.1|200560.1|201158.8|201008.8|200613.5|200463.5|1004
1610132100000|2021-01-08 18:55:00|200709.2|200559.2|200917|200767|200964.4|200814.4|200581.3|200431.3|976
1610132400000|2021-01-08 19:00:00|200917.5|200767.5|200703.3|200553.3|201031.8|200881.8|200676.4|200526.4|941
1610132700000|2021-01-08 19:05:00|200703.4|200553.4|200635.9|200485.9|200897.9|200747.9|200485.7|200335.7|955
1610133000000|2021-01-08 19:10:00|200634.3|200484.3|200574.5|200424.5|200685.1|200535.1|200507.7|200357.7|889
1610133300000|2021-01-08 19:15:00|200576.3|200426.3|200659.2|200509.2|200748.2|200598.2|200573.7|200423.7|862
1610133600000|2021-01-08 19:20:00|200657.3|200507.3|200588|200438|200743|200593|200482.9|200332.9|881
1610133900000|2021-01-08 19:25:00|200586.1|200436.1|200624.1|200474.1|200784.4|200634.4|200558.7|200408.7|911
1610134200000|2021-01-08 19:30:00|200629.6|200479.6|200493|200343|200681.9|200531.9|200443.6|200293.6|843
1610134500000|2021-01-08 19:35:00|200487.9|200337.9|200673|200523|200699.2|200549.2|200438.9|200288.9|779
1610134800000|2021-01-08 19:40:00|200676.8|200526.8|200705.8|200555.8|200751.5|200601.5|200552.1|200402.1|813
1610135100000|2021-01-08 19:45:00|200701.8|200551.8|200623.9|200473.9|200791.8|200641.8|200619.4|200469.4|796
1610135400000|2021-01-08 19:50:00|200616.1|200466.1|200621.6|200471.6|200673.4|200523.4|200418.4|200268.4|810
1610135700000|2021-01-08 19:55:00|200621.9|200471.9|200543.6|200393.6|200753.7|200603.7|200536.5|200386.5|939
1610136000000|2021-01-08 20:00:00|200543.7|200393.7|200457.2|200307.2|200638.8|200488.8|200423.8|200273.8|786
1610136300000|2021-01-08 20:05:00|200454.1|200304.1|200192.5|200042.5|200599.5|200356.1|200180.6|200030.6|758
1610136600000|2021-01-08 20:10:00|200186.4|200036.4|200206.8|200056.8|200347.4|200197.4|200175.1|200025.1|835
1610136900000|2021-01-08 20:15:00|200206.5|200056.5|200228.4|200078.4|200256.3|200106.3|200135.7|199985.7|915
1610137200000|2021-01-08 20:20:00|200228.6|200078.6|200221.5|200071.5|200291.1|200141.1|200150.1|200000.1|833
1610137500000|2021-01-08 20:25:00|200218.9|200068.9|200111.3|199961.3|200228.4|200078.4|200051.5|199901.5|796
1610137800000|2021-01-08 20:30:00|200111|199961|200003.8|199853.8|200190.2|200040.2|199907.1|199757.1|833
1610138100000|2021-01-08 20:35:00|200003.5|199853.5|200009.5|199859.5|200118.7|199968.7|199892.9|199742.9|817
1610138400000|2021-01-08 20:40:00|200002.1|199852.1|199895.6|199745.6|200009.2|199859.2|199855.4|199705.4|780
1610138700000|2021-01-08 20:45:00|199892.5|199742.5|199960.6|199810.6|199960.6|199810.6|199816.7|199666.7|741
1610139000000|2021-01-08 20:50:00|199949.9|199799.9|199813.5|199663.5|199949.9|199799.9|199764|199614|780
1610139300000|2021-01-08 20:55:00|199815|199665|199733.4|199583.4|199852.4|199702.4|199688.9|199538.9|890
1610139600000|2021-01-08 21:00:00|199729.5|199579.5|199755.8|199605.8|200073.9|199923.9|199718.1|199568.1|822
1610139900000|2021-01-08 21:05:00|199760|199610|199795.6|199645.6|199811.2|199661.2|199739.8|199589.8|692
1610140200000|2021-01-08 21:10:00|199799.8|199649.8|199853.2|199703.2|199868|199718|199771.4|199621.4|590
1610140500000|2021-01-08 21:15:00|199855.8|199705.8|199958.7|199808.7|199971.9|199821.9|199827.7|199677.7|658
1610140800000|2021-01-08 21:20:00|199956.3|199806.3|199998.4|199848.4|200021|199871|199936.1|199786.1|388
1610141100000|2021-01-08 21:25:00|199999.6|199849.6|200039.7|199889.7|200049|199899|199897.6|199747.6|477
1610141400000|2021-01-08 21:30:00|200043|199893|200027.9|199877.9|200048.1|199898.1|199927|199777|653
1610141700000|2021-01-08 21:35:00|200030|199880|200033.5|199883.5|200148.6|199998.6|199988.8|199838.8|635
1610142000000|2021-01-08 21:40:00|200033.2|199883.2|199916.4|199766.4|200082.4|199932.4|199892|199741.7|532
1610142300000|2021-01-08 21:45:00|199916.9|199766.9|199991.6|199841.6|200239|199926|199903.9|199748.4|440
1610142600000|2021-01-08 21:50:00|199991.2|199841.2|199962.4|199812.4|200114|199861.5|199882.2|199684.5|458
1610142900000|2021-01-08 21:55:00|199959.9|199809.9|199934.6|199784.6|200076.3|199857|199874.5|199701.8|319
1610312400000|2021-01-10 21:00:00|200308.1|199944.1|200308.1|199944.1|200308.1|199944.1|200234|199870|13
1610312700000|2021-01-10 21:05:00|200237.5|199873.5|200308.1|199944.1|200308.1|199944.1|200237.5|199873.5|11
1610313000000|2021-01-10 21:10:00|200234|199870|200250|199886|200250|199886|200234|199870|9
1610313300000|2021-01-10 21:15:00|200234|199870|200308.1|199944.1|200308.1|199944.1|200234|199870|6
1610313600000|2021-01-10 21:20:00|200234|199870|200250|199886|200255|199891|200234|199870|5
1610313900000|2021-01-10 21:25:00|200308.1|199944.1|200245.5|199881.5|200308.1|199944.1|200237.5|199873.5|17
1610314200000|2021-01-10 21:30:00|200258|199894|200292.6|199928.6|200308.1|199944.1|200243|199879|13
1610314500000|2021-01-10 21:35:00|200258|199894|200258|199894|200308.1|199944.1|200243|199879|16
1610314800000|2021-01-10 21:40:00|200308.1|199944.1|200266|199902|200308.1|199944.1|200243|199879|17
1610315100000|2021-01-10 21:45:00|200253.5|199889.5|200252|199888|200308.1|199944.1|200252|199888|20
1610315400000|2021-01-10 21:50:00|200266|199902|200308.1|199944.1|200308.1|199944.1|200252|199888|18
1610315700000|2021-01-10 21:55:00|200252|199888|200287.1|199923.1|200308.1|199944.1|200252|199888|20
1610316000000|2021-01-10 22:00:00|200252|199888|200306.3|199942.3|200309.1|200000.1|200190.1|199888|24
1610316300000|2021-01-10 22:05:00|200302.2|199938.2|200237.3|199873.3|200308.3|199944.3|200163.5|199799.5|181
1610316600000|2021-01-10 22:10:00|200237.5|199873.5|200254|199890|200277|200003.4|200179.5|199815.7|225
1610316900000|2021-01-10 22:15:00|200253.9|199889.9|200257.2|199893.2|200289.5|199925.5|200235.5|199871.5|86
1610317200000|2021-01-10 22:20:00|200255.8|199891.8|200259.4|199895.4|200291.7|199927.7|200251.6|199887.6|94
1610317500000|2021-01-10 22:25:00|200267.6|199903.6|200261.6|199897.6|200289.5|199925.5|200205.6|199841.6|87
1610317800000|2021-01-10 22:30:00|200278.9|199914.9|200237.2|199873.2|200285.7|199921.7|200189.1|199825.1|92
1610318100000|2021-01-10 22:35:00|200255.3|199891.3|200262|199898|200286.7|199928|200189.6|199825.6|71
1610318400000|2021-01-10 22:40:00|200270.4|199906.4|200229|199910|200295.3|199962.1|200167|199848|93
1610318700000|2021-01-10 22:45:00|200243.9|199924.9|200248.9|199929.9|200260.4|199950.7|200212|199893|128
1610319000000|2021-01-10 22:50:00|200253.1|199934.1|200237.3|199918.3|200271.8|199952.8|200202.9|199883.9|169
1610319300000|2021-01-10 22:55:00|200243.7|199924.7|200257|199938|200285.2|200010.3|200152.7|199917.8|117
1610319600000|2021-01-10 23:00:00|200341.3|200022.3|200041.2|199891.2|200341.3|200077.5|200018.1|199843.5|568
1610319900000|2021-01-10 23:05:00|200039.2|199889.2|200267.1|200117.1|200304.3|200154.3|200039.2|199858.8|547
1610320200000|2021-01-10 23:10:00|200266.5|200116.5|200205.5|200055.5|200454|200223.4|200176.5|199964.9|670
1610320500000|2021-01-10 23:15:00|200205.7|200055.7|200205.5|200055.5|200349.5|200153.3|200204.6|200018.5|441
1610320800000|2021-01-10 23:20:00|200207.8|200057.8|200076.4|199926.4|200282.8|200132.8|200051.8|199901.8|507
1610321100000|2021-01-10 23:25:00|200075.6|199925.6|200074.2|199924.2|200108.8|199958.8|200070.1|199920.1|475
1610321400000|2021-01-10 23:30:00|200073|199923|200060.4|199910.4|200091.8|199941.8|200019|199729|593
1610321700000|2021-01-10 23:35:00|200061.3|199911.3|200099.9|199949.9|200115.7|199965.7|200047.6|199897.6|562
1610322000000|2021-01-10 23:40:00|200105.5|199955.5|200501.8|200351.8|200518.3|200367.2|200099.6|199949.6|716
1610322300000|2021-01-10 23:45:00|200501.9|200351.9|200346.1|200196.1|200556.5|200406.5|200271|199952|583
1610322600000|2021-01-10 23:50:00|200345.5|200195.5|200477.4|200327.4|200542.5|200330.1|200340.8|200190.8|578
1610322900000|2021-01-10 23:55:00|200490.8|200340.8|200670.3|200520.3|200932|200696.9|200395.5|200245.5|721
1610323200000|2021-01-11 00:00:00|200665.8|200515.8|200497|200347|200736.8|200558.3|200430.2|200260.4|803
1610323500000|2021-01-11 00:05:00|200497.2|200347.2|200521.7|200371.7|200572.6|200422.6|200464.1|200246|543
1610323800000|2021-01-11 00:10:00|200521.4|200371.4|200588|200438|200590.6|200440.6|200491.4|200341.4|450
1610324100000|2021-01-11 00:15:00|200588.2|200438.2|200820.5|200670.5|200864.9|200714.9|200560.8|200410.8|592
1610324400000|2021-01-11 00:20:00|200820.9|200670.9|200814.1|200664.1|200841|200691|200772.5|200622.5|432
1610324700000|2021-01-11 00:25:00|200810|200660|200898.3|200748.3|200944|200794|200810|200660|524
1610325000000|2021-01-11 00:30:00|200897.6|200747.6|200918.8|200768.8|200938.7|200788.7|200862|200712|419
1610325300000|2021-01-11 00:35:00|200921.2|200771.2|200929.9|200779.9|201003.2|200853.2|200910.6|200760.6|505
1610325600000|2021-01-11 00:40:00|200926.9|200776.9|201005.8|200855.8|201039.5|200889.5|200918.1|200768.1|456
1610325900000|2021-01-11 00:45:00|201008.6|200858.6|200950.4|200800.4|201009.6|200859.6|200941|200791|442
1610326200000|2021-01-11 00:50:00|200950.5|200800.5|200947.4|200797.4|200981.3|200831.3|200926.1|200776.1|317
1610326500000|2021-01-11 00:55:00|200947.6|200797.6|200909.4|200759.4|200952.3|200802.3|200868.6|200718.6|521
1610326800000|2021-01-11 01:00:00|200908.9|200758.9|200931.5|200781.5|201056|200906|200887.5|200737.5|705
1610327100000|2021-01-11 01:05:00|200932.6|200782.6|201068.1|200918.1|201074.1|200924.1|200908|200758|717
1610327400000|2021-01-11 01:10:00|201071.5|200921.5|201048.1|200898.1|201128.2|200978.2|201027.3|200877.3|988
1610327700000|2021-01-11 01:15:00|201049.8|200899.8|201118.7|200968.7|201195.1|201045.1|201029.8|200879.8|854
1610328000000|2021-01-11 01:20:00|201117.5|200967.5|200978|200828|201148.5|200998.5|200929.6|200779.6|604
1610328300000|2021-01-11 01:25:00|200979|200829|200991|200841|201019.7|200869.7|200950.8|200800.8|502
1610328600000|2021-01-11 01:30:00|200990.1|200840.1|201222.5|201072.5|201222.5|201072.5|200982.9|200832.9|797
1610328900000|2021-01-11 01:35:00|201231.7|201081.7|201430|201280|201445.7|201295.7|201210.8|201060.8|996
1610329200000|2021-01-11 01:40:00|201427.7|201277.7|201327|201177|201428.4|201278.4|201247.2|201097.2|704
1610329500000|2021-01-11 01:45:00|201317.1|201167.1|201188|201038|201322.5|201172.5|201178.2|201028.2|717
1610329800000|2021-01-11 01:50:00|201187.2|201037.2|201218.8|201068.8|201243.1|201093.1|201155.3|201005.3|655
1610330100000|2021-01-11 01:55:00|201227.3|201077.3|201396.9|201246.9|201460.5|201310.5|201219.7|201069.7|811
1610330400000|2021-01-11 02:00:00|201402|201252|201672.6|201522.6|201673.2|201523.2|201387.6|201237.6|760
1610330700000|2021-01-11 02:05:00|201673.8|201523.8|201678.9|201528.9|201828|201678|201625.2|201475.2|857
1610331000000|2021-01-11 02:10:00|201677.8|201527.8|201621.6|201471.6|201710.9|201560.9|201571.4|201421.4|669
1610331300000|2021-01-11 02:15:00|201621.4|201471.4|201562.3|201412.3|201665.2|201515.2|201555.6|201405.6|586
1610331600000|2021-01-11 02:20:00|201561.7|201411.7|201409.2|201259.2|201578.7|201428.7|201409.2|201259.2|622
1610331900000|2021-01-11 02:25:00|201414.2|201264.2|201268|201118|201415|201265|201254.9|201104.9|632
1610332200000|2021-01-11 02:30:00|201277.9|201127.9|201269.4|201119.4|201307.5|201157.5|201249.3|201099.3|589
1610332500000|2021-01-11 02:35:00|201269.3|201119.3|201292|201142|201297.2|201147.2|201257.2|201107.2|517
1610332800000|2021-01-11 02:40:00|201291.3|201141.3|201341.8|201191.8|201393.5|201243.5|201280.8|201130.8|531
1610333100000|2021-01-11 02:45:00|201347.1|201197.1|201185.2|201035.2|201356.9|201206.9|201183.1|201033.1|542
1610333400000|2021-01-11 02:50:00|201185.7|201035.7|201095.3|200945.3|201213.4|201063.4|201084.6|200934.6|497
1610333700000|2021-01-11 02:55:00|201094.2|200944.2|201009.8|200859.8|201154.8|201004.8|201001.4|200851.4|561
1610334000000|2021-01-11 03:00:00|201012|200862|201096.2|200946.2|201115.2|200965.2|201003.5|200853.5|601
1610334300000|2021-01-11 03:05:00|201095.7|200945.7|201139.6|200989.6|201148.2|200998.2|201090.3|200940.3|543
1610334600000|2021-01-11 03:10:00|201138.9|200988.9|201242.6|201092.6|201271.9|201121.9|201095.4|200945.4|570
1610334900000|2021-01-11 03:15:00|201242|201092|201200|201050|201270.5|201120.5|201117.4|200967.4|629
1610335200000|2021-01-11 03:20:00|201199.5|201049.5|201331.4|201181.4|201332.3|201182.3|201185.4|201035.4|593
1610335500000|2021-01-11 03:25:00|201335|201185|201392.5|201242.5|201404.2|201254.2|201333.1|201183.1|570
1610335800000|2021-01-11 03:30:00|201391.9|201241.9|201230.1|201080.1|201408.5|201258.5|201200.7|201050.7|588
1610336100000|2021-01-11 03:35:00|201225.7|201075.7|201283.2|201133.2|201287.7|201137.7|201195|201045|906
1610336400000|2021-01-11 03:40:00|201282.9|201132.9|201245.2|201095.2|201285.2|201135.2|201230.6|201080.6|890
1610336700000|2021-01-11 03:45:00|201244.9|201094.9|201414|201264|201419.3|201269.3|201243.4|201093.4|734
1610337000000|2021-01-11 03:50:00|201413.9|201263.9|201312.6|201162.6|201415.4|201265.4|201296.2|201146.2|639
1610337300000|2021-01-11 03:55:00|201312.7|201162.7|201284.6|201134.6|201328.1|201178.1|201239.5|201089.5|725
1610337600000|2021-01-11 04:00:00|201285.3|201135.3|201282|201132|201334.8|201184.8|201255.8|201105.8|730
1610337900000|2021-01-11 04:05:00|201280.8|201130.8|201350.7|201200.7|201365|201215|201238.2|201104.4|667
1610338200000|2021-01-11 04:10:00|201348.8|201198.8|201379|201229|201392.4|201242.4|201267.4|201117.4|582
1610338500000|2021-01-11 04:15:00|201378.6|201228.6|201470.1|201320.1|201496.9|201346.9|201378.6|201228.6|571
1610338800000|2021-01-11 04:20:00|201469.4|201319.4|201634.3|201484.3|201653.9|201503.9|201464.7|201314.7|544
1610339100000|2021-01-11 04:25:00|201632.7|201482.7|201809.7|201659.7|201859.7|201709.7|201612.2|201462.2|566
1610339400000|2021-01-11 04:30:00|201816|201666|201752.4|201602.4|201870.1|201720.1|201719.3|201569.3|588
1610339700000|2021-01-11 04:35:00|201752.9|201602.9|201786.9|201636.9|201905.3|201755.3|201730.8|201580.8|517
1610340000000|2021-01-11 04:40:00|201788.1|201638.1|201700.8|201550.8|201800.4|201650.4|201630.7|201480.7|446
1610340300000|2021-01-11 04:45:00|201699.9|201549.9|201760.4|201610.4|201769.7|201619.7|201644.1|201494.1|636
1610340600000|2021-01-11 04:50:00|201760.3|201610.3|201844.9|201694.9|201845.3|201695.3|201725.3|201575.3|709
1610340900000|2021-01-11 04:55:00|201835.4|201685.4|201691.8|201541.8|201838.7|201688.7|201673.8|201523.8|777
1610341200000|2021-01-11 05:00:00|201691.7|201541.7|201678.5|201528.5|201761.6|201611.6|201659.7|201509.7|848
1610341500000|2021-01-11 05:05:00|201678.1|201528.1|201604.7|201454.7|201678.1|201528.1|201589.9|201439.9|621
1610341800000|2021-01-11 05:10:00|201607.5|201457.5|201598.9|201448.9|201622.2|201472.2|201580.5|201430.5|531
1610342100000|2021-01-11 05:15:00|201599.9|201449.9|201567.6|201417.6|201613.5|201463.5|201537.2|201387.2|461
1610342400000|2021-01-11 05:20:00|201564.3|201414.3|201682.8|201532.8|201755|201605|201564.3|201414.3|561
1610342700000|2021-01-11 05:25:00|201681|201531|201612.3|201462.3|201693.4|201543.4|201599|201449|506
1610343000000|2021-01-11 05:30:00|201614.9|201464.9|201535.3|201385.3|201661|201511|201507.4|201357.4|594
1610343300000|2021-01-11 05:35:00|201535.9|201385.9|201576.5|201426.5|201612.2|201462.2|201519.7|201369.7|546
1610343600000|2021-01-11 05:40:00|201576.8|201426.8|201645.5|201495.5|201648.5|201498.5|201509.3|201359.3|555
1610343900000|2021-01-11 05:45:00|201646.9|201496.9|201677.5|201527.5|201698.8|201548.8|201627.8|201477.8|609
1610344200000|2021-01-11 05:50:00|201677.1|201527.1|201668.8|201518.8|201699.6|201549.6|201629.9|201479.9|542
1610344500000|2021-01-11 05:55:00|201670.4|201520.4|201663.8|201513.8|201688.2|201538.2|201599|201449|660
1610344800000|2021-01-11 06:00:00|201663.1|201513.1|201651.3|201501.3|201724.5|201574.5|201628|201478|647
1610345100000|2021-01-11 06:05:00|201650.8|201500.8|201664.6|201514.6|201695|201545|201625.2|201475.2|623
1610345400000|2021-01-11 06:10:00|201666.2|201516.2|201562.5|201412.5|201734.1|201584.1|201553.4|201403.4|648
1610345700000|2021-01-11 06:15:00|201564.4|201414.4|201436.7|201286.7|201571.1|201421.1|201430.4|201280.4|610
1610346000000|2021-01-11 06:20:00|201437.6|201287.6|201518.1|201368.1|201525.6|201375.6|201437.6|201287.6|530
1610346300000|2021-01-11 06:25:00|201520.9|201370.9|201453.8|201303.8|201528.4|201378.4|201440.7|201290.7|513
1610346600000|2021-01-11 06:30:00|201451|201301|201363.8|201213.8|201493.9|201343.9|201334.3|201184.3|600
1610346900000|2021-01-11 06:35:00|201363|201213|201409.9|201259.9|201413|201263|201358.1|201208.1|592
1610347200000|2021-01-11 06:40:00|201410|201260|201552.3|201402.3|201568|201418|201409|201259|531
1610347500000|2021-01-11 06:45:00|201552.1|201402.1|201649.5|201499.5|201660.7|201510.7|201533|201383|550
1610347800000|2021-01-11 06:50:00|201649.6|201499.6|201503.4|201353.4|201651.9|201501.9|201495.7|201345.7|539
1610348100000|2021-01-11 06:55:00|201503.5|201353.5|201509.8|201359.8|201531.6|201381.6|201483.8|201333.8|527
1610348400000|2021-01-11 07:00:00|201508.2|201358.2|201522.2|201372.2|201656.2|201506.2|201508.2|201358.2|812
1610348700000|2021-01-11 07:05:00|201522|201372|201401.1|201251.1|201522.6|201372.6|201389.6|201239.6|720
1610349000000|2021-01-11 07:10:00|201400.7|201250.7|201514.2|201364.2|201544.8|201394.8|201345.6|201195.6|736
1610349300000|2021-01-11 07:15:00|201514.6|201364.6|201622.1|201472.1|201656.6|201506.6|201456.4|201306.4|816
1610349600000|2021-01-11 07:20:00|201622.2|201472.2|201663.4|201513.4|201739.9|201589.9|201598.7|201448.7|787
1610349900000|2021-01-11 07:25:00|201662.5|201512.5|201494.3|201344.3|201665.1|201515.1|201470.2|201320.2|702
1610350200000|2021-01-11 07:30:00|201498.8|201348.8|201954.7|201804.7|202004.8|201854.8|201456.7|201306.7|766
1610350500000|2021-01-11 07:35:00|201960.7|201810.7|202035.7|201885.7|202070.9|201920.9|201825.6|201675.6|893
1610350800000|2021-01-11 07:40:00|202035.5|201885.5|201898.7|201748.7|202042.9|201892.9|201836.3|201686.3|825
1610351100000|2021-01-11 07:45:00|201904.3|201754.3|202009.4|201859.4|202150.1|202000.1|201864.7|201714.7|853
1610351400000|2021-01-11 07:50:00|202009.5|201859.5|201888.3|201738.3|202049.9|201899.9|201855.6|201705.6|765
1610351700000|2021-01-11 07:55:00|201887.4|201737.4|202041.5|201891.5|202076.4|201926.4|201875.5|201725.5|738
1610352000000|2021-01-11 08:00:00|202058.5|201908.5|201948.2|201798.2|202058.5|201908.5|201611.5|201461.5|989
1610352300000|2021-01-11 08:05:00|201948|201798|201657.7|201507.7|201991.8|201841.8|201647.4|201497.4|976
1610352600000|2021-01-11 08:10:00|201658.2|201508.2|201545.3|201395.3|201791.1|201641.1|201534.9|201384.9|850
1610352900000|2021-01-11 08:15:00|201540.3|201390.3|201642.5|201492.5|201679|201529|201451.8|201301.8|937
1610353200000|2021-01-11 08:20:00|201639.1|201489.1|201726.2|201576.2|201749|201599|201563.2|201413.2|824
1610353500000|2021-01-11 08:25:00|201721.9|201571.9|201720.8|201570.8|201843.7|201693.7|201611.1|201461.1|814
1610353800000|2021-01-11 08:30:00|201718.1|201568.1|201882.7|201732.7|202009.6|201859.6|201692.1|201542.1|839
1610354100000|2021-01-11 08:35:00|201879.2|201729.2|201850.6|201700.6|201996.6|201846.6|201827.7|201677.7|863
1610354400000|2021-01-11 08:40:00|201851.5|201701.5|201926.7|201776.7|201931.3|201781.3|201770.9|201620.9|808
1610354700000|2021-01-11 08:45:00|201931.2|201781.2|202062.9|201912.9|202083.2|201933.2|201911.1|201761.1|723
1610355000000|2021-01-11 08:50:00|202063.2|201913.2|201922.1|201772.1|202082.2|201932.2|201848.5|201698.5|822
1610355300000|2021-01-11 08:55:00|201922.5|201772.5|201640.9|201490.9|201940.6|201790.6|201640.7|201490.7|822
1610355600000|2021-01-11 09:00:00|201641.9|201491.9|201578.1|201428.1|201736.8|201586.8|201511.2|201361.2|859
1610355900000|2021-01-11 09:05:00|201582.8|201432.8|201278|201128|201602.7|201452.7|201278|201128|755
1610356200000|2021-01-11 09:10:00|201282.6|201132.6|201640.3|201490.3|201660.5|201510.5|201268.2|201118.2|798
1610356500000|2021-01-11 09:15:00|201642.2|201492.2|201703.1|201553.1|201711.3|201561.3|201589.3|201439.3|856
1610356800000|2021-01-11 09:20:00|201720.7|201570.7|201641.2|201491.2|201801.5|201651.5|201511.3|201361.3|729
1610357100000|2021-01-11 09:25:00|201631.3|201481.3|201523.4|201373.4|201747|201597|201522.2|201372.2|710
1610357400000|2021-01-11 09:30:00|201534.1|201384.1|201490.7|201340.7|201636.1|201486.1|201469.5|201319.5|758
1610357700000|2021-01-11 09:35:00|201489|201339|201849.7|201699.7|201859.5|201709.5|201399.2|201249.2|764
1610358000000|2021-01-11 09:40:00|201849.6|201699.6|201968.4|201818.4|201981.8|201831.9|201822.2|201672.2|730
1610358300000|2021-01-11 09:45:00|201967.6|201817.6|201977.7|201827.7|202093.5|201943.5|201957.3|201807.3|725
1610358600000|2021-01-11 09:50:00|201979.4|201829.4|201943|201793|202020.4|201870.4|201833|201683|733
1610358900000|2021-01-11 09:55:00|201946.6|201796.6|202094|201944|202131.7|201981.7|201945.5|201795.5|707
1610359200000|2021-01-11 10:00:00|202094.3|201944.3|202078.5|201928.5|202117.6|201967.6|202013.1|201863.1|692
1610359500000|2021-01-11 10:05:00|202077.9|201927.9|202061.3|201911.3|202127.2|201977.2|202008.4|201858.4|689
1610359800000|2021-01-11 10:10:00|202061.1|201911.1|201977.7|201827.7|202068.7|201918.7|201965.9|201815.9|677
1610360100000|2021-01-11 10:15:00|201974.4|201824.4|202001.6|201851.6|202029.1|201879.1|201899.8|201749.8|721
1610360400000|2021-01-11 10:20:00|202001.7|201851.7|202068.8|201918.8|202078.7|201928.7|201941.7|201791.7|659
1610360700000|2021-01-11 10:25:00|202072.1|201922.1|201910.5|201760.5|202082.3|201932.3|201896.5|201746.5|711
1610361000000|2021-01-11 10:30:00|201912|201762|202065.2|201915.2|202162.9|202012.9|201893|201743|746
1610361300000|2021-01-11 10:35:00|202062.7|201912.7|201893.2|201743.2|202098.9|201948.9|201884.4|201743.2|721
1610361600000|2021-01-11 10:40:00|201892.2|201742.2|202008.3|201858.3|202068.2|201918.2|201868.2|201718.2|743
1610361900000|2021-01-11 10:45:00|202009.4|201859.4|201743.8|201593.8|202009.4|201859.4|201739.2|201589.2|776
1610362200000|2021-01-11 10:50:00|201737.9|201587.9|201615.3|201465.3|201753.5|201640.6|201604.8|201454.8|731
1610362500000|2021-01-11 10:55:00|201613.2|201463.2|201694.9|201544.9|201789.3|201639.3|201613.2|201463.2|731
1610362800000|2021-01-11 11:00:00|201699.9|201549.9|201609.8|201459.8|201740.2|201590.2|201569.2|201419.2|831
1610363100000|2021-01-11 11:05:00|201609.5|201459.5|201815.5|201665.5|201816.6|201666.6|201596.6|201446.6|864
1610363400000|2021-01-11 11:10:00|201814.3|201664.3|202091.5|201941.5|202096.5|201946.5|201750.6|201600.6|732
1610363700000|2021-01-11 11:15:00|202096.1|201946.1|202146.2|201996.2|202158.4|202008.4|201980.6|201830.6|754
1610364000000|2021-01-11 11:20:00|202155.4|202005.4|202070.6|201920.6|202167.3|202017.3|202039.3|201889.3|680
1610364300000|2021-01-11 11:25:00|202071|201921|202249.9|202099.9|202264.2|202114.2|202064.6|201914.6|774
1610364600000|2021-01-11 11:30:00|202249.5|202099.5|202146.2|201996.2|202266|202116|202132|201982|735
1610364900000|2021-01-11 11:35:00|202148.3|201998.3|202028.3|201878.3|202156|202006|202026.8|201876.8|760
1610365200000|2021-01-11 11:40:00|202026.9|201876.9|201752.2|201602.2|202054.1|201904.1|201728.6|201578.6|766
1610365500000|2021-01-11 11:45:00|201752.3|201602.3|201605.6|201455.6|201821.9|201671.9|201588.3|201438.3|659
1610365800000|2021-01-11 11:50:00|201606.3|201456.3|201961.8|201811.8|201999.4|201849.4|201604.7|201454.7|750
1610366100000|2021-01-11 11:55:00|201963.1|201813.1|202024.6|201874.6|202071.5|201921.5|201963.1|201813.1|689
1610366400000|2021-01-11 12:00:00|202031.3|201881.3|201961.3|201811.3|202032.7|201882.7|201856|201706|838
1610366700000|2021-01-11 12:05:00|201961.1|201811.1|202100.1|201950.1|202139.3|201999.6|201947.1|201797.1|739
1610367000000|2021-01-11 12:10:00|202100.5|201950.5|202167.7|202017.7|202316.9|202166.9|202047.1|201897.1|819
1610367300000|2021-01-11 12:15:00|202164.6|202014.6|202355.5|202205.5|202369.8|202219.8|202138.9|201988.9|869
1610367600000|2021-01-11 12:20:00|202360|202210|202135.2|201985.2|202457.4|202307.4|202125.7|201975.7|768
1610367900000|2021-01-11 12:25:00|202133.8|201983.8|201822.1|201672.1|202153.2|202003.2|201812.9|201662.9|915
1610368200000|2021-01-11 12:30:00|201826.1|201676.1|201948.5|201798.5|201964.9|201822.7|201823.3|201673.3|772
1610368500000|2021-01-11 12:35:00|201948.3|201798.3|201914.5|201764.5|201966.8|201824.2|201829.7|201688.5|794
1610368800000|2021-01-11 12:40:00|201914.4|201764.4|201878.2|201728.2|201958.1|201836.1|201852|201723.6|908
1610369100000|2021-01-11 12:45:00|201877.5|201727.5|201949.4|201799.4|201961|201811|201854.5|201704.5|825
1610369400000|2021-01-11 12:50:00|201952.7|201802.7|202234.2|202084.2|202234.2|202084.2|201952.1|201802.1|706
1610369700000|2021-01-11 12:55:00|202233.3|202083.3|201911.4|201761.4|202259.6|202109.6|201908.1|201758.1|738
1610370000000|2021-01-11 13:00:00|201908.1|201758.1|202167.5|202017.5|202182.3|202032.3|201891.2|201741.2|846
1610370300000|2021-01-11 13:05:00|202167.9|202017.9|202099.4|201949.4|202241.8|202091.8|201947.3|201846.1|738
1610370600000|2021-01-11 13:10:00|202101.1|201951.1|201741.1|201591.1|202104.3|201954.3|201737.4|201587.4|818
1610370900000|2021-01-11 13:15:00|201741|201591|201980.2|201830.2|201988.9|201838.9|201736.4|201586.4|811
1610371200000|2021-01-11 13:20:00|201981.1|201831.1|202089.8|201939.8|202106.9|201956.9|201901.8|201751.8|906
1610371500000|2021-01-11 13:25:00|202090.3|201940.3|202385.5|202235.5|202402.6|202252.6|202086.4|201936.4|832
1610371800000|2021-01-11 13:30:00|202376.4|202226.4|202295.6|202145.6|202423.6|202292.5|202236.2|202114.9|1014
1610372100000|2021-01-11 13:35:00|202295.7|202145.7|202334|202184|202422.6|202275.7|202152.6|202041.6|973
1610372400000|2021-01-11 13:40:00|202337|202187|202313.4|202163.4|202565.2|202415.2|202220.7|202070.7|910
1610372700000|2021-01-11 13:45:00|202312.4|202162.4|202545.6|202395.6|202548|202398|202213.6|202063.6|852
1610373000000|2021-01-11 13:50:00|202545.3|202395.3|202573.1|202423.1|202708.3|202558.3|202512|202393|920
1610373300000|2021-01-11 13:55:00|202572.7|202422.7|202293.2|202143.2|202592.9|202442.9|202228.5|202112.6|939
1610373600000|2021-01-11 14:00:00|202289|202139|202099.1|201949.1|202289|202139|201962.9|201855|957
1610373900000|2021-01-11 14:05:00|202100.8|201950.8|202034|201884|202130.8|201993.6|202001.6|201853.8|1001
1610374200000|2021-01-11 14:10:00|202031.1|201881.1|202299.9|202149.9|202314.9|202183.8|202021.8|201871.8|929
1610374500000|2021-01-11 14:15:00|202299.3|202149.3|202324.3|202174.3|202542|202439.6|202254.3|202142.5|965
1610374800000|2021-01-11 14:20:00|202327|202177|202017.9|201867.9|202367.5|202217.5|202010.2|201860.2|971
1610375100000|2021-01-11 14:25:00|202019.7|201869.7|202034.8|201884.8|202047.8|201897.9|201806|201666.9|771
1610375400000|2021-01-11 14:30:00|202029.1|201879.1|201876.9|201726.9|202201.1|202051.1|201824.9|201693.9|828
1610375700000|2021-01-11 14:35:00|201881.8|201731.8|201847.8|201697.8|201911.7|201796.2|201684.3|201534.3|826
1610376000000|2021-01-11 14:40:00|201850|201700|201895.9|201745.9|202007.5|201874.1|201720.9|201570.9|819
1610376300000|2021-01-11 14:45:00|201899.3|201749.3|202017.7|201867.7|202030.5|201909|201794.6|201679|1002
1610376600000|2021-01-11 14:50:00|202020.8|201870.8|201843.4|201693.4|202110.1|201977.7|201782.6|201674|1070
1610376900000|2021-01-11 14:55:00|201845.1|201695.1|201922|201772|201970.3|201848.8|201724.1|201627.8|1087
1610377200000|2021-01-11 15:00:00|201920.1|201770.1|201877.7|201727.7|201997.5|201891|201822.5|201711.3|1035
1610377500000|2021-01-11 15:05:00|201873.9|201723.9|201881.5|201731.5|201950|201804.5|201805.6|201655.6|880
1610377800000|2021-01-11 15:10:00|201881.9|201731.9|201845.3|201695.3|201983.3|201833.3|201789.1|201642.5|944
1610378100000|2021-01-11 15:15:00|201843.1|201693.1|201820.7|201670.7|201958.6|201842.5|201770.8|201651.6|938
1610378400000|2021-01-11 15:20:00|201818.4|201668.4|201750.4|201600.4|201825.2|201675.2|201660.6|201539.1|944
1610378700000|2021-01-11 15:25:00|201751.5|201601.5|201557.9|201407.9|201754.8|201626.4|201449.2|201343.7|940
1610379000000|2021-01-11 15:30:00|201560.8|201410.8|201611.9|201461.9|201716.5|201616|201538.7|201404.5|945
1610379300000|2021-01-11 15:35:00|201611.4|201461.4|201650.2|201500.2|201726.9|201615.6|201554.2|201444.3|929
1610379600000|2021-01-11 15:40:00|201651.1|201501.1|201478.3|201328.3|201651.1|201501.1|201396.9|201287.7|935
1610379900000|2021-01-11 15:45:00|201477.4|201327.4|201632.7|201482.7|201680.3|201530.3|201401.5|201308.6|978
1610380200000|2021-01-11 15:50:00|201637|201487|201427|201277|201658.7|201508.7|201419.2|201269.2|906
1610380500000|2021-01-11 15:55:00|201427.8|201277.8|201262.6|201112.6|201438.1|201326.9|201061.9|200937.8|1031
1610380800000|2021-01-11 16:00:00|201255.8|201105.8|201325.9|201175.9|201400.1|201297.9|201147.1|201047.2|987
1610381100000|2021-01-11 16:05:00|201320.4|201170.4|201476.2|201426.2|201542.4|201426.2|201157.7|201046.1|936
1610381400000|2021-01-11 16:10:00|201478.2|201428.2|201501|201451|201636.9|201557.3|201471.8|201366.8|983
1610381700000|2021-01-11 16:15:00|201500.4|201450.4|201454|201304|201555.6|201455.1|201355|201257|951
1610382000000|2021-01-11 16:20:00|201456.9|201306.9|201343.9|201193.9|201492.6|201390|201338|201188|879
1610382300000|2021-01-11 16:25:00|201342.8|201192.8|201214.3|201064.3|201365.4|201215.4|201168.7|201018.7|931
1610382600000|2021-01-11 16:30:00|201238|201088|201285.2|201135.2|201382.3|201283.6|201084.1|200986.6|885
1610382900000|2021-01-11 16:35:00|201284.1|201134.1|201147.5|200997.5|201314.9|201201.5|201136.2|200986.2|787
1610383200000|2021-01-11 16:40:00|201147.4|200997.4|201014.7|200864.7|201228.1|201078.1|201006.3|200858.6|904
1610383500000|2021-01-11 16:45:00|201014.6|200864.6|200956.9|200906.9|201041|200939.9|200919.2|200790.3|847
1610383800000|2021-01-11 16:50:00|200956.3|200906.3|200916.6|200766.6|201008.3|200908.4|200833.1|200733.3|837
1610384100000|2021-01-11 16:55:00|200917.1|200767.1|200876.2|200726.2|200918.6|200815.8|200707|200588.5|838
1610384400000|2021-01-11 17:00:00|200877.5|200727.5|200709.1|200559.1|200885.8|200787.2|200661.7|200526.1|785
1610384700000|2021-01-11 17:05:00|200717.1|200567.1|200738.9|200588.9|200919.4|200789.4|200708.3|200558.3|867
1610385000000|2021-01-11 17:10:00|200735.7|200585.7|200711.4|200561.4|200855.7|200736.7|200668.4|200560.4|769
1610385300000|2021-01-11 17:15:00|200640.4|200590.4|200641.6|200491.6|200737.1|200629.8|200555.1|200446.9|735
1610385600000|2021-01-11 17:20:00|200641.8|200491.8|200471.4|200421.4|200647.6|200542.2|200432.7|200347.3|776
1610385900000|2021-01-11 17:25:00|200472|200422|200606.5|200456.5|200619.9|200518.7|200428.4|200336.7|782
1610386200000|2021-01-11 17:30:00|200608.4|200458.4|200482.2|200332.2|200608.4|200494.3|200383.3|200280.4|861
1610386500000|2021-01-11 17:35:00|200478.1|200328.1|200567.8|200417.8|200686.5|200536.5|200475|200325|696
1610386800000|2021-01-11 17:40:00|200566.8|200416.8|200533.9|200383.9|200663.1|200552.7|200446.5|200296.5|749
1610387100000|2021-01-11 17:45:00|200528.9|200378.9|200449.9|200299.9|200575.5|200468.1|200436.8|200297|704
1610387400000|2021-01-11 17:50:00|200449.4|200299.4|200477.3|200327.3|200528.4|200383.6|200343.7|200248.2|646
1610387700000|2021-01-11 17:55:00|200479.6|200329.6|200422.5|200272.5|200508.4|200392.6|200352.3|200256.9|704
1610388000000|2021-01-11 18:00:00|200419.9|200269.9|200345.9|200195.9|200445.5|200322.2|200296.4|200155.6|653
1610388300000|2021-01-11 18:05:00|200353.5|200203.5|200279.3|200129.3|200406.4|200303|200183.3|200088.2|747
1610388600000|2021-01-11 18:10:00|200280.8|200130.8|200228|200078|200287.5|200149|200153.8|200061|651
1610388900000|2021-01-11 18:15:00|200228.5|200078.5|200239.5|200089.5|200253.3|200151|200073.5|199971.9|670
1610389200000|2021-01-11 18:20:00|200242.4|200092.4|200326.5|200276.5|200379.4|200276.5|200199.1|200092.4|703
1610389500000|2021-01-11 18:25:00|200325.5|200275.5|200516.2|200366.2|200546.3|200439.4|200312.2|200210.6|719
1610389800000|2021-01-11 18:30:00|200497.1|200347.1|200470.2|200320.2|200611.3|200513.8|200450.4|200300.4|724
1610390100000|2021-01-11 18:35:00|200471.1|200321.1|200366.1|200216.1|200502|200369.9|200302|200204.9|638
1610390400000|2021-01-11 18:40:00|200363.9|200213.9|200336.4|200286.4|200449.9|200340.5|200297.2|200197.4|771
1610390700000|2021-01-11 18:45:00|200336.6|200286.6|200527.3|200377.3|200542.3|200438.1|200314.5|200217.1|741
1610391000000|2021-01-11 18:50:00|200532.8|200382.8|200572.1|200422.1|200578.1|200454.8|200436|200326|643
1610391300000|2021-01-11 18:55:00|200571.8|200421.8|200486.2|200336.2|200575.6|200466.7|200420|200288.9|731
1610391600000|2021-01-11 19:00:00|200481|200331|200320.4|200170.4|200481|200337.8|200315.9|200166.4|696
1610391900000|2021-01-11 19:05:00|200321.3|200171.3|200230.4|200080.4|200325.7|200175.7|200119.5|199984|753
1610392200000|2021-01-11 19:10:00|200230.1|200080.1|200253.9|200103.9|200254|200155.7|200083.7|199985.9|711
1610392500000|2021-01-11 19:15:00|200254|200104|200401.2|200251.2|200407.8|200277.1|200223|200094.8|580
1610392800000|2021-01-11 19:20:00|200401.6|200251.6|200369.9|200219.9|200418.4|200309|200317.3|200185.7|625
1610393100000|2021-01-11 19:25:00|200367.8|200217.8|200458|200308|200496.2|200399.7|200329.5|200217.8|647
1610393400000|2021-01-11 19:30:00|200458.7|200308.7|200368.2|200218.2|200458.7|200356.7|200341.5|200197|579
1610393700000|2021-01-11 19:35:00|200373.2|200223.2|200438.6|200288.6|200442|200306.3|200264.8|200126.7|709
1610394000000|2021-01-11 19:40:00|200439.1|200289.1|200327.1|200177.1|200504|200354|200274.5|200162.4|637
1610394300000|2021-01-11 19:45:00|200325|200175|200303.3|200153.3|200336.4|200228.4|200231|200092.8|706
1610394600000|2021-01-11 19:50:00|200304.8|200154.8|200299.4|200149.4|200332.7|200207.5|200257.5|200119.4|569
1610394900000|2021-01-11 19:55:00|200273.7|200223.7|200466.4|200316.4|200530.5|200398.6|200229.8|200124.2|1082
1610395200000|2021-01-11 20:00:00|200472.1|200322.1|200383.9|200233.9|200477.6|200327.6|200342.3|200192.3|743
1610395500000|2021-01-11 20:05:00|200385|200235|200396.4|200246.4|200428.7|200278.7|200321.9|200186.5|768
1610395800000|2021-01-11 20:10:00|200396.3|200246.3|200322.4|200172.4|200412.9|200262.9|200298.8|200168.2|797
1610396100000|2021-01-11 20:15:00|200321.3|200171.3|200362.8|200212.8|200414.9|200264.9|200303|200153|701
1610396400000|2021-01-11 20:20:00|200359.1|200209.1|200593.9|200443.9|200605.4|200455.4|200311.9|200208.2|732
1610396700000|2021-01-11 20:25:00|200592.8|200442.8|200729.1|200579.1|200737.3|200587.3|200527.1|200421|776
1610397000000|2021-01-11 20:30:00|200730.3|200580.3|200691.3|200541.3|200742.1|200592.1|200599.3|200449.3|747
1610397300000|2021-01-11 20:35:00|200691.5|200541.5|200754.8|200604.8|200762|200624|200663.9|200513.9|676
1610397600000|2021-01-11 20:40:00|200755.5|200605.5|200859.7|200709.7|200899.9|200749.9|200695.1|200545.1|757
1610397900000|2021-01-11 20:45:00|200857.3|200707.3|200740.9|200590.9|200857.3|200707.3|200729.4|200579.4|707
1610398200000|2021-01-11 20:50:00|200741|200591|200728.9|200578.9|200760.7|200610.7|200593.6|200443.6|745
1610398500000|2021-01-11 20:55:00|200727.4|200577.4|200728.3|200578.3|200887.9|200737.9|200727|200577|757
1610398800000|2021-01-11 21:00:00|200729.4|200579.4|200730.4|200580.4|200770.3|200620.3|200674.8|200524.8|697
1610399100000|2021-01-11 21:05:00|200731.7|200581.7|200635.4|200485.4|200799.6|200649.6|200631|200481|593
1610399400000|2021-01-11 21:10:00|200636.2|200486.2|200602.6|200452.6|200655|200524.1|200574.1|200434.9|539
1610399700000|2021-01-11 21:15:00|200596.8|200446.8|200571.6|200421.6|200603|200453|200514.9|200364.9|440
1610400000000|2021-01-11 21:20:00|200567.5|200417.5|200572.1|200422.1|200591.7|200481.5|200531.5|200408|354
1610400300000|2021-01-11 21:25:00|200572.5|200422.5|200832.8|200682.8|200842.8|200692.8|200567.1|200417.1|529
1610400600000|2021-01-11 21:30:00|200833.5|200683.5|200701.3|200551.3|200833.5|200683.5|200678.2|200528.2|543
1610400900000|2021-01-11 21:35:00|200700.9|200550.9|200697.9|200547.9|200714.6|200564.6|200684.1|200534.1|332
1610401200000|2021-01-11 21:40:00|200689.9|200539.9|200700.2|200550.2|200706.5|200556.5|200674|200524|320
1610401500000|2021-01-11 21:45:00|200698.3|200548.3|200682|200532|200744.2|200594.2|200642.6|200492.6|336
1610401800000|2021-01-11 21:50:00|200681.2|200531.2|200703.5|200553.5|200708.6|200558.6|200671.7|200521.7|295
1610402100000|2021-01-11 21:55:00|200704.1|200554.1|200794|200475|200931.5|200781.5|200704.1|200471.4|382
1610402400000|2021-01-11 22:00:00|200788.6|200469.6|200737.8|200418.8|200788.6|200469.6|200693|200374|84
1610402700000|2021-01-11 22:05:00|200738.8|200419.8|200771.4|200452.4|200818.1|200499.1|200612.4|200293.4|226
1610403000000|2021-01-11 22:10:00|200767.4|200448.4|200775.1|200456.1|200850.6|200531.6|200676.6|200357.6|227
1610403300000|2021-01-11 22:15:00|200770.3|200451.3|200731.4|200412.4|200863.9|200544.9|200699.2|200380.2|133
1610403600000|2021-01-11 22:20:00|200777.6|200458.6|200787.3|200468.3|200823.6|200504.6|200715|200396|180
1610403900000|2021-01-11 22:25:00|200792.1|200473.1|200750.5|200431.5|200800.8|200481.8|200717.6|200398.6|129
1610404200000|2021-01-11 22:30:00|200750.1|200431.1|200802|200483|200851.1|200532.1|200718.1|200399.1|328
1610404500000|2021-01-11 22:35:00|200808.1|200489.1|200819.4|200500.4|200863|200544|200755.2|200436.2|209
1610404800000|2021-01-11 22:40:00|200772.1|200453.1|200792|200473|200868.6|200549.6|200732.5|200413.5|172
1610405100000|2021-01-11 22:45:00|200817.4|200498.4|200816.6|200497.6|200858.4|200539.4|200739.9|200420.9|155
1610405400000|2021-01-11 22:50:00|200818.2|200499.2|200814.4|200495.4|200842.8|200523.8|200788.5|200469.5|218
1610405700000|2021-01-11 22:55:00|200813.4|200494.4|200820.7|200501.7|200838.1|200519.1|200750.1|200431.1|181
1610406000000|2021-01-11 23:00:00|200814.4|200495.4|200762.6|200612.6|200904.1|200694.5|200739.2|200474.4|583
1610406300000|2021-01-11 23:05:00|200754.7|200604.7|200735.5|200585.5|200766.1|200616.1|200685.4|200535.4|410
1610406600000|2021-01-11 23:10:00|200736|200586|200693.5|200543.5|200736|200586|200670.5|200520.5|344
1610406900000|2021-01-11 23:15:00|200694.2|200544.2|200649.7|200499.7|200757.4|200607.4|200648.7|200498.7|449
1610407200000|2021-01-11 23:20:00|200652.7|200502.7|200713.7|200563.7|200727.3|200577.3|200613.1|200463.1|519
1610407500000|2021-01-11 23:25:00|200713.6|200563.6|200733.3|200583.3|200734.2|200584.2|200693.1|200543.1|386
1610407800000|2021-01-11 23:30:00|200733.2|200583.2|200613.3|200463.3|200733.2|200583.2|200609.6|200459.6|430
1610408100000|2021-01-11 23:35:00|200613.7|200463.7|200624.7|200474.7|200687.7|200537.7|200613.4|200463.4|448
1610408400000|2021-01-11 23:40:00|200628.3|200478.3|200631.2|200481.2|200673.8|200523.8|200615.6|200465.6|361
1610408700000|2021-01-11 23:45:00|200631|200481|200796.8|200646.8|200812.4|200662.4|200620.9|200470.9|452
1610409000000|2021-01-11 23:50:00|200796.4|200646.4|200740.1|200590.1|200796.4|200646.4|200722.8|200572.8|415
1610409300000|2021-01-11 23:55:00|200741.2|200591.2|200707.3|200557.3|200773.2|200623.2|200676.8|200526.8|525
1610409600000|2021-01-12 00:00:00|200710.6|200560.6|200742.1|200592.1|200745.8|200595.8|200652|200502|560
1610409900000|2021-01-12 00:05:00|200744|200594|200695.3|200545.3|200827|200677|200690.1|200540.1|568
1610410200000|2021-01-12 00:10:00|200695.9|200545.9|200681.3|200531.3|200695.9|200545.9|200618.7|200468.7|540
1610410500000|2021-01-12 00:15:00|200681.6|200531.6|200660.7|200510.7|200706.7|200556.7|200621.1|200471.1|517
1610410800000|2021-01-12 00:20:00|200659.2|200509.2|200742.6|200592.6|200814.6|200664.6|200659.2|200509.2|610
1610411100000|2021-01-12 00:25:00|200737.1|200587.1|200695.8|200545.8|200746.4|200596.4|200679.3|200529.3|458
1610411400000|2021-01-12 00:30:00|200694.9|200544.9|200760.3|200610.3|200787.2|200637.2|200674.5|200524.5|564
1610411700000|2021-01-12 00:35:00|200762.3|200612.3|200730.9|200580.9|200771.4|200621.4|200726.7|200576.7|367
1610412000000|2021-01-12 00:40:00|200731.7|200581.7|200702.7|200552.7|200739|200589|200688.2|200538.2|414
1610412300000|2021-01-12 00:45:00|200707.2|200557.2|200544.4|200394.4|200708.8|200558.8|200516.2|200366.2|494
1610412600000|2021-01-12 00:50:00|200543.3|200393.3|200612.8|200462.8|200637.7|200487.7|200530.9|200380.9|549
1610412900000|2021-01-12 00:55:00|200613.7|200463.7|200631.6|200481.6|200644.8|200494.8|200604.1|200454.1|408
1610413200000|2021-01-12 01:00:00|200633.3|200483.3|200679.3|200529.3|200685.6|200535.6|200598.7|200448.7|510
1610413500000|2021-01-12 01:05:00|200674.3|200524.3|200590.2|200440.2|200692.7|200542.7|200589.1|200439.1|441
1610413800000|2021-01-12 01:10:00|200589.6|200439.6|200634|200484|200638.6|200488.6|200518.7|200368.7|562
1610414100000|2021-01-12 01:15:00|200635.1|200485.1|200638.2|200488.2|200738.6|200588.6|200588.9|200438.9|588
1610414400000|2021-01-12 01:20:00|200636.7|200486.7|200826|200676|200847.9|200697.9|200634.6|200484.6|744
1610414700000|2021-01-12 01:25:00|200826.7|200676.7|200953.7|200803.7|200953.7|200803.7|200825.3|200675.3|687
1610415000000|2021-01-12 01:30:00|200955|200805|200835|200685|201004.1|200854.1|200821.6|200671.6|943
1610415300000|2021-01-12 01:35:00|200834.8|200684.8|200824.8|200674.8|200884.4|200734.4|200796.6|200646.6|797
1610415600000|2021-01-12 01:40:00|200829.3|200679.3|200755.5|200605.5|200902.7|200752.7|200738.1|200588.1|725
1610415900000|2021-01-12 01:45:00|200755.3|200605.3|200707.5|200557.5|200782.8|200632.8|200707.4|200557.4|753
1610416200000|2021-01-12 01:50:00|200707.6|200557.6|200606.2|200456.2|200708.7|200558.7|200596.8|200446.8|711
1610416500000|2021-01-12 01:55:00|200607.5|200457.5|200617|200467|200651.3|200501.3|200533|200383|676
1610416800000|2021-01-12 02:00:00|200615.3|200465.3|200691|200541|200711.8|200561.8|200575.2|200425.2|681
1610417100000|2021-01-12 02:05:00|200692.4|200542.4|200754.8|200604.8|200761.4|200611.4|200677.8|200527.8|578
1610417400000|2021-01-12 02:10:00|200753.7|200603.7|200869.1|200719.1|200872.1|200722.1|200753.6|200603.6|463
1610417700000|2021-01-12 02:15:00|200868.6|200718.6|200833.3|200683.3|200900|200750|200823.8|200673.8|445
1610418000000|2021-01-12 02:20:00|200834.1|200684.1|200817|200667|200878|200728|200812.9|200662.9|450
1610418300000|2021-01-12 02:25:00|200815.2|200665.2|200756.1|200606.1|200815.4|200665.4|200744.2|200594.2|450
1610418600000|2021-01-12 02:30:00|200755.1|200605.1|200759.2|200609.2|200808.4|200658.4|200752.3|200602.3|447
1610418900000|2021-01-12 02:35:00|200761.6|200611.6|200701.3|200551.3|200766.4|200616.4|200674.1|200524.1|552
1610419200000|2021-01-12 02:40:00|200700.7|200550.7|200796.1|200646.1|200799.1|200649.1|200694.6|200544.6|465
1610419500000|2021-01-12 02:45:00|200796.5|200646.5|200830.2|200680.2|200834.8|200684.8|200776.5|200626.5|515
1610419800000|2021-01-12 02:50:00|200830|200680|200942.7|200792.7|200973|200823|200829.5|200679.5|418
1610420100000|2021-01-12 02:55:00|200943.6|200793.6|200916.1|200766.1|200979.1|200829.1|200899.9|200749.9|457
1610420400000|2021-01-12 03:00:00|200912.9|200762.9|200845.2|200695.2|200912.9|200762.9|200806.4|200656.4|450
1610420700000|2021-01-12 03:05:00|200844.4|200694.4|200836.1|200686.1|200850.6|200700.6|200781.5|200631.5|389
1610421000000|2021-01-12 03:10:00|200836.5|200686.5|200898|200748|200905.4|200755.4|200806|200656|443
1610421300000|2021-01-12 03:15:00|200904|200754|200933.8|200783.8|200975.9|200825.9|200904|200754|442
1610421600000|2021-01-12 03:20:00|200932|200782|200932.9|200782.9|200971.1|200821.1|200914.8|200764.8|432
1610421900000|2021-01-12 03:25:00|200933.6|200783.6|200889|200739|200933.6|200783.6|200857.9|200707.9|403
1610422200000|2021-01-12 03:30:00|200877.2|200727.2|200910.5|200760.5|200940.9|200790.9|200868.5|200718.5|546
1610422500000|2021-01-12 03:35:00|200910.6|200760.6|200871.9|200721.9|200931.6|200781.6|200871|200721|504
1610422800000|2021-01-12 03:40:00|200871.5|200721.5|200897.1|200747.1|200907|200757|200869.1|200719.1|430
1610423100000|2021-01-12 03:45:00|200899.9|200749.9|200898.7|200748.7|200942.6|200792.6|200893.8|200743.8|429
1610423400000|2021-01-12 03:50:00|200903.5|200753.5|200899.7|200749.7|200917.1|200767.1|200884.9|200734.9|361
1610423700000|2021-01-12 03:55:00|200899.5|200749.5|200906.8|200756.8|200939.5|200789.5|200894|200744|390
1610424000000|2021-01-12 04:00:00|200907.1|200757.1|200893.7|200743.7|200938.3|200788.3|200852.5|200702.5|468
1610424300000|2021-01-12 04:05:00|200892.6|200742.6|200873.5|200723.5|200912|200762|200865.8|200715.8|404
1610424600000|2021-01-12 04:10:00|200877.7|200727.7|200868.5|200718.5|200881|200731|200823.9|200673.9|389
1610424900000|2021-01-12 04:15:00|200868.1|200718.1|200901.2|200751.2|200913.6|200763.6|200843.6|200693.6|466
1610425200000|2021-01-12 04:20:00|200898.2|200748.2|200932.9|200782.9|200932.9|200782.9|200889.2|200739.2|416
1610425500000|2021-01-12 04:25:00|200931.3|200781.3|201059.2|200909.2|201078.1|200928.1|200917.8|200767.8|630
1610425800000|2021-01-12 04:30:00|201060.4|200910.4|201147.6|200997.6|201150.9|201000.9|201043.3|200893.3|450
1610426100000|2021-01-12 04:35:00|201147.5|200997.5|201178.3|201028.3|201191.1|201041.1|201086.3|200936.3|507
1610426400000|2021-01-12 04:40:00|201180|201030|201163.3|201013.3|201217.3|201067.3|201154|201004|505
1610426700000|2021-01-12 04:45:00|201153.3|201003.3|201048.4|200898.4|201156.9|201006.9|201042.9|200892.9|529
1610427000000|2021-01-12 04:50:00|201045.9|200895.9|201158.9|201008.9|201185|201035|201023.9|200873.9|494
1610427300000|2021-01-12 04:55:00|201158.8|201008.8|201042.8|200892.8|201160|201010|201031|200881|552
1610427600000|2021-01-12 05:00:00|201039.3|200889.3|201113|200963|201132.9|200982.9|201039.3|200889.3|590
1610427900000|2021-01-12 05:05:00|201111.7|200961.7|201110.9|200960.9|201143.3|200993.3|201076.1|200926.1|607
1610428200000|2021-01-12 05:10:00|201108.5|200958.5|201021.4|200871.4|201111|200961|201012.7|200862.7|459
1610428500000|2021-01-12 05:15:00|201020.2|200870.2|201033.7|200883.7|201083.7|200933.7|201012.5|200862.5|471
1610428800000|2021-01-12 05:20:00|201033.8|200883.8|201031|200881|201054|200904|201017.5|200867.5|407
1610429100000|2021-01-12 05:25:00|201032.8|200882.8|201001.4|200851.4|201037.3|200887.3|200968.4|200818.4|451
1610429400000|2021-01-12 05:30:00|201001.2|200851.2|200890.3|200740.3|201007.9|200857.9|200888.8|200738.8|530
1610429700000|2021-01-12 05:35:00|200892.8|200742.8|200823|200673|200921.6|200771.6|200807.4|200657.4|605
1610430000000|2021-01-12 05:40:00|200822.4|200672.4|200719|200569|200823.5|200673.5|200716.1|200566.1|584
1610430300000|2021-01-12 05:45:00|200720|200570|200608.6|200458.6|200720.5|200570.5|200608.6|200458.6|646
1610430600000|2021-01-12 05:50:00|200605.8|200455.8|200560.8|200410.8|200634.5|200484.5|200549.4|200399.4|546
1610430900000|2021-01-12 05:55:00|200563.2|200413.2|200477.1|200327.1|200568.2|200418.2|200448.2|200298.2|587
1610431200000|2021-01-12 06:00:00|200476|200326|200437.3|200287.3|200479.3|200329.3|200334.1|200184.1|574
1610431500000|2021-01-12 06:05:00|200436.9|200286.9|200400.3|200250.3|200461.7|200311.7|200354.4|200204.4|560
1610431800000|2021-01-12 06:10:00|200400.9|200250.9|200483.8|200333.8|200494.3|200344.3|200393.6|200243.6|490
1610432100000|2021-01-12 06:15:00|200484.1|200334.1|200488.6|200338.6|200519.5|200369.5|200461.2|200311.2|505
1610432400000|2021-01-12 06:20:00|200486|200336|200503.3|200353.3|200517.4|200367.4|200477.7|200327.7|440
1610432700000|2021-01-12 06:25:00|200504.5|200354.5|200441.5|200291.5|200525.4|200375.4|200402|200252|457
1610433000000|2021-01-12 06:30:00|200442.3|200292.3|200424.9|200274.9|200445.9|200295.9|200364.1|200214.1|519
1610433300000|2021-01-12 06:35:00|200424.5|200274.5|200283.7|200133.7|200432.8|200282.8|200244.8|200094.8|544
1610433600000|2021-01-12 06:40:00|200286.1|200136.1|200290|200140|200356.9|200206.9|200264.2|200114.2|517
1610433900000|2021-01-12 06:45:00|200300.6|200150.6|200202.6|200052.6|200318.7|200168.7|200181.8|200031.8|559
1610434200000|2021-01-12 06:50:00|200201.8|200051.8|200156.2|200006.2|200202.5|200052.5|200084.9|199934.9|612
1610434500000|2021-01-12 06:55:00|200155.6|200005.6|200159.5|200009.5|200181|200031|200099|199949|505
1610434800000|2021-01-12 07:00:00|200160.4|200010.4|200287.7|200137.7|200308.9|200158.9|200157.2|200007.2|663
1610435100000|2021-01-12 07:05:00|200287.9|200137.9|200087.3|199937.3|200299.6|200149.6|200086.3|199936.3|648
1610435400000|2021-01-12 07:10:00|200087|199937|200003.2|199853.2|200105.4|199955.4|199958|199808|645
1610435700000|2021-01-12 07:15:00|200002.6|199852.6|199844.9|199694.9|200012.8|199862.8|199816.8|199666.8|698
1610436000000|2021-01-12 07:20:00|199840.5|199690.5|199756.9|199606.9|199849|199699|199732.7|199582.7|730
1610436300000|2021-01-12 07:25:00|199755.6|199605.6|199777.9|199627.9|199850.6|199700.6|199719.1|199569.1|682
1610436600000|2021-01-12 07:30:00|199770.1|199620.1|199712.2|199562.2|199770.1|199620.1|199562.4|199412.4|792
1610436900000|2021-01-12 07:35:00|199711.5|199561.5|199924.3|199774.3|199928.5|199778.5|199687.3|199537.3|781
1610437200000|2021-01-12 07:40:00|199925.2|199775.2|199967.2|199817.2|199974.1|199824.1|199851.8|199701.8|764
1610437500000|2021-01-12 07:45:00|199971.8|199821.8|200033.7|199883.7|200067.5|199917.5|199937.4|199787.4|750
1610437800000|2021-01-12 07:50:00|200034|199884|200044.1|199894.1|200122.9|199972.9|199993.5|199843.5|732
1610438100000|2021-01-12 07:55:00|200039.3|199889.3|199790.9|199640.9|200039.3|199889.3|199780.9|199630.9|729
1610438400000|2021-01-12 08:00:00|199788.8|199638.8|199786.8|199636.8|199875.3|199725.3|199719.3|199569.3|827
1610438700000|2021-01-12 08:05:00|199789.6|199639.6|199796.3|199646.3|199889.2|199739.2|199771.3|199621.3|775
1610439000000|2021-01-12 08:10:00|199798|199648|199830|199680|199851.3|199701.3|199765.4|199615.4|662
1610439300000|2021-01-12 08:15:00|199829.8|199679.8|200051.2|199901.2|200054.9|199904.9|199829.8|199679.8|703
1610439600000|2021-01-12 08:20:00|200036.5|199886.5|200024.4|199874.4|200063.6|199913.6|199957|199807|612
1610439900000|2021-01-12 08:25:00|200024.2|199874.2|200130.1|199980.1|200148.9|199998.9|199984.5|199834.5|707
1610440200000|2021-01-12 08:30:00|200116.3|199966.3|199934.4|199784.4|200123.2|199973.2|199927.4|199777.4|677
1610440500000|2021-01-12 08:35:00|199935.2|199785.2|199920.6|199770.6|199941.6|199791.6|199801.8|199651.8|678
1610440800000|2021-01-12 08:40:00|199933.4|199783.4|200010.9|199860.9|200063.7|199913.7|199917.2|199767.2|639
1610441100000|2021-01-12 08:45:00|200010.6|199860.6|200120.3|199970.3|200162.1|200012.1|199987.5|199837.5|641
1610441400000|2021-01-12 08:50:00|200120.2|199970.2|200181.9|200031.9|200294|200144|200120.2|199970.2|684
1610441700000|2021-01-12 08:55:00|200183.4|200033.4|200118.9|199968.9|200198.8|200048.8|200070.3|199920.3|717
1610442000000|2021-01-12 09:00:00|200120.2|199970.2|200116|199966|200245.2|200095.2|200099.8|199949.8|726
1610442300000|2021-01-12 09:05:00|200116.9|199966.9|200120.8|199970.8|200200.8|200050.8|200078.4|199928.4|686
1610442600000|2021-01-12 09:10:00|200119|199969|199995.4|199845.4|200139.3|199989.3|199946.2|199796.2|674
1610442900000|2021-01-12 09:15:00|199996.9|199846.9|199925.8|199775.8|200102.1|199952.1|199900.4|199750.4|708
1610443200000|2021-01-12 09:20:00|199925.7|199775.7|199762.9|199612.9|199927.4|199777.4|199755.5|199605.5|712
1610443500000|2021-01-12 09:25:00|199763.8|199613.8|199739.8|199589.8|199780.8|199630.8|199674.8|199524.8|815
1610443800000|2021-01-12 09:30:00|199733.9|199583.9|199928.1|199778.1|199948.9|199798.9|199677.7|199527.7|729
1610444100000|2021-01-12 09:35:00|199926.6|199776.6|199973.5|199823.5|199983.2|199833.2|199902.3|199752.3|733
1610444400000|2021-01-12 09:40:00|199974.8|199824.8|199863.7|199713.7|199976|199826|199810.3|199660.3|694
1610444700000|2021-01-12 09:45:00|199869.2|199719.2|199731.7|199581.7|199872.5|199722.5|199711.9|199561.9|809
1610445000000|2021-01-12 09:50:00|199731.1|199581.1|199597.6|199447.6|199821.5|199671.5|199559.9|199409.9|823
1610445300000|2021-01-12 09:55:00|199598|199448|199704|199554|199785.5|199635.5|199541.4|199391.4|918
1610445600000|2021-01-12 10:00:00|199703.7|199553.7|199733.3|199583.3|199784.4|199634.4|199633.1|199483.1|816
1610445900000|2021-01-12 10:05:00|199732.1|199582.1|199888.7|199738.7|199889.9|199739.9|199732.1|199582.1|768
1610446200000|2021-01-12 10:10:00|199887.8|199737.8|199846.2|199696.2|199902.9|199752.9|199828.3|199678.3|705
1610446500000|2021-01-12 10:15:00|199847.1|199697.1|199870.3|199720.3|199991.6|199841.6|199835.2|199685.2|667
1610446800000|2021-01-12 10:20:00|199863.1|199713.1|199793.4|199643.4|199957.4|199807.4|199761.6|199611.6|603
1610447100000|2021-01-12 10:25:00|199793.7|199643.7|199843.3|199693.3|199902.5|199752.5|199777.4|199627.4|708
1610447400000|2021-01-12 10:30:00|199848.3|199698.3|199923.7|199773.7|199927.7|199777.7|199759.2|199609.2|759
1610447700000|2021-01-12 10:35:00|199924|199774|199981.9|199831.9|200139.5|199989.5|199853.1|199734.1|781
1610448000000|2021-01-12 10:40:00|199983.4|199833.4|199684.8|199534.8|199983.6|199868.6|199631.6|199481.6|756
1610448300000|2021-01-12 10:45:00|199684.9|199534.9|199714.2|199564.2|199840|199690|199592.9|199468|671
1610448600000|2021-01-12 10:50:00|199720|199570|199829.8|199679.8|199881.1|199731.1|199713.5|199563.5|670
1610448900000|2021-01-12 10:55:00|199831|199681|200089|199939|200102.9|199952.9|199743.7|199654|735
1610449200000|2021-01-12 11:00:00|200096.9|199946.9|199994|199844|200106.4|199956.4|199950|199800|817
1610449500000|2021-01-12 11:05:00|200000|199850|200028.6|199878.6|200030.9|199880.9|199928.6|199778.6|757
1610449800000|2021-01-12 11:10:00|200027.6|199877.6|200073.4|199923.4|200113.4|199963.4|200011.3|199861.3|754
1610450100000|2021-01-12 11:15:00|200076.6|199926.6|200118|199968|200147.8|199997.8|199963.5|199813.5|697
1610450400000|2021-01-12 11:20:00|200125.6|199975.6|199870.9|199720.9|200125.6|199975.6|199749.1|199599.1|745
1610450700000|2021-01-12 11:25:00|199866.8|199716.8|199824.9|199674.9|199879.5|199729.5|199749.5|199599.5|742
1610451000000|2021-01-12 11:30:00|199825.1|199675.1|199595.7|199445.7|199825.1|199675.1|199555.4|199405.4|830
1610451300000|2021-01-12 11:35:00|199596.3|199446.3|199538.4|199388.4|199616.2|199466.2|199526.9|199376.9|871
1610451600000|2021-01-12 11:40:00|199540.6|199390.6|199564.5|199414.5|199583.8|199433.8|199434.1|199284.1|789
1610451900000|2021-01-12 11:45:00|199563|199413|199662.4|199512.4|199682.3|199532.3|199563|199413|768
1610452200000|2021-01-12 11:50:00|199663.8|199513.8|199833.7|199683.7|199845.1|199695.1|199611.5|199461.5|748
1610452500000|2021-01-12 11:55:00|199836|199686|199789.4|199639.4|199850|199700|199738.8|199588.8|576
1610452800000|2021-01-12 12:00:00|199784.4|199634.4|199609.4|199459.4|199784.4|199634.4|199515.7|199388.3|745
1610453100000|2021-01-12 12:05:00|199608|199458|199553|199403|199619.2|199469.2|199452.3|199302.3|633
1610453400000|2021-01-12 12:10:00|199551.4|199401.4|199762.7|199612.7|199835.6|199685.6|199551.4|199401.4|728
1610453700000|2021-01-12 12:15:00|199762.3|199612.3|199785.3|199635.3|199844.9|199694.9|199756.9|199606.9|755
1610454000000|2021-01-12 12:20:00|199781.1|199631.1|199539.2|199389.2|199792.4|199642.4|199486.9|199357.7|740
1610454300000|2021-01-12 12:25:00|199539.8|199389.8|199587.5|199437.5|199608|199458|199458.9|199308.9|765
1610454600000|2021-01-12 12:30:00|199585.3|199435.3|199542.1|199392.1|199605.9|199476|199510.2|199360.2|853
1610454900000|2021-01-12 12:35:00|199539.1|199389.1|199587.4|199437.4|199591.6|199441.6|199436.4|199338.1|862
1610455200000|2021-01-12 12:40:00|199588.8|199438.8|199506.5|199356.5|199599.4|199449.4|199496.2|199346.2|778
1610455500000|2021-01-12 12:45:00|199499.8|199349.8|199575.3|199425.3|199602.3|199452.3|199473.3|199323.3|849
1610455800000|2021-01-12 12:50:00|199575.8|199425.8|199657.6|199507.6|199660.1|199510.1|199503.5|199353.5|780
1610456100000|2021-01-12 12:55:00|199655.7|199505.7|199645.1|199495.1|199672.3|199527.2|199526.4|199376.4|790
1610456400000|2021-01-12 13:00:00|199643.4|199493.4|199798.7|199648.7|199801.3|199651.3|199612.2|199462.2|779
1610456700000|2021-01-12 13:05:00|199798.9|199648.9|199823.2|199673.2|199862.6|199723.5|199720.9|199613|737
1610457000000|2021-01-12 13:10:00|199820.8|199670.8|199897.5|199747.5|199940.8|199790.8|199820.8|199670.8|701
1610457300000|2021-01-12 13:15:00|199897.9|199747.9|199921.5|199771.5|199955.7|199813.7|199860.2|199724.5|853
1610457600000|2021-01-12 13:20:00|199915.9|199765.9|200088|199938|200141|199991|199915.9|199765.9|881
1610457900000|2021-01-12 13:25:00|200087.9|199937.9|200085.1|199935.1|200174.1|200041|200015.1|199912.3|847
1610458200000|2021-01-12 13:30:00|200084.3|199934.3|199994|199844|200091|199941|199881.4|199731.4|879
1610458500000|2021-01-12 13:35:00|199993.5|199843.5|199686.6|199536.6|200099.1|199949.1|199681.3|199531.3|796
1610458800000|2021-01-12 13:40:00|199700.7|199550.7|199991.9|199841.9|199996.2|199846.2|199589.9|199439.9|893
1610459100000|2021-01-12 13:45:00|199991.2|199841.2|199999.5|199849.5|200015.1|199865.1|199899.8|199749.8|914
1610459400000|2021-01-12 13:50:00|200000.2|199850.2|200005.7|199855.7|200011.8|199891|199905|199803.4|846
1610459700000|2021-01-12 13:55:00|200004.4|199854.4|200246|200096|200347.8|200197.8|199995.6|199845.6|1015
1610460000000|2021-01-12 14:00:00|200256.5|200106.5|200372.6|200222.6|200452.9|200340.2|200249|200099|945
1610460300000|2021-01-12 14:05:00|200372.5|200222.5|200287.4|200137.4|200524.7|200374.7|200270.7|200120.7|999
1610460600000|2021-01-12 14:10:00|200289.3|200139.3|200069.8|199919.8|200339.3|200189.3|200023.6|199873.6|973
1610460900000|2021-01-12 14:15:00|200068.5|199918.5|200034.3|199884.3|200086.3|199936.3|199907.3|199757.3|860
1610461200000|2021-01-12 14:20:00|200034.2|199884.2|200107.6|199957.6|200111.3|199961.3|200024.9|199874.9|766
1610461500000|2021-01-12 14:25:00|200107.1|199957.1|200207.4|200057.4|200260.8|200162.5|200107|199957|853
1610461800000|2021-01-12 14:30:00|200229|200079|199914.1|199764.1|200240.5|200091.4|199818.4|199719.6|1033
1610462100000|2021-01-12 14:35:00|199865.4|199815.4|200012.6|199862.6|200063.5|199913.5|199865.4|199761.4|1027
1610462400000|2021-01-12 14:40:00|200012.8|199862.8|200030.1|199880.1|200079.1|199970.2|199874.6|199736.5|996
1610462700000|2021-01-12 14:45:00|200034.1|199884.1|199875.6|199725.6|200034.1|199884.1|199832|199682|978
1610463000000|2021-01-12 14:50:00|199875.8|199725.8|200038.9|199888.9|200206.1|200074.8|199874.4|199724.4|1012
1610463300000|2021-01-12 14:55:00|200038.7|199888.7|199706|199556|200042|199904.3|199694.6|199544.6|1017
1610463600000|2021-01-12 15:00:00|199711.3|199561.3|199758.9|199608.9|199761.9|199611.9|199588.4|199438.4|1024
1610463900000|2021-01-12 15:05:00|199759.9|199609.9|199886|199736|199893|199743|199752.2|199602.2|952
1610464200000|2021-01-12 15:10:00|199885.9|199735.9|199969.8|199819.8|199977.6|199827.6|199705.3|199555.3|949
1610464500000|2021-01-12 15:15:00|199969.7|199819.7|199834.1|199684.1|199977|199827|199831.6|199681.6|963
1610464800000|2021-01-12 15:20:00|199838.7|199688.7|199736|199586|199856|199706|199713.5|199576.6|647
1610465100000|2021-01-12 15:25:00|199732.7|199582.7|199725.8|199575.8|199734.1|199620.4|199470.3|199404.1|998
1610465400000|2021-01-12 15:30:00|199724|199574|199577.9|199427.9|199725|199575|199520.9|199399.8|956
1610465700000|2021-01-12 15:35:00|199577.4|199427.4|199613.1|199463.1|199620.1|199494.9|199439.4|199343.7|895
1610466000000|2021-01-12 15:40:00|199612.3|199462.3|199613|199463|199644.2|199494.2|199539.9|199389.9|939
1610466300000|2021-01-12 15:45:00|199609.9|199459.9|199742.4|199592.4|199813.6|199688.2|199549.6|199399.6|1013
1610466600000|2021-01-12 15:50:00|199739.2|199589.2|199730.8|199580.8|199764|199614|199707.1|199557.1|925
1610466900000|2021-01-12 15:55:00|199731.2|199581.2|199558|199408|199763.7|199663|199434.8|199332|1005
1610467200000|2021-01-12 16:00:00|199558.9|199408.9|199552.7|199402.7|199583.2|199476.7|199463.1|199358.1|976
1610467500000|2021-01-12 16:05:00|199551.7|199401.7|199564.6|199414.6|199576.9|199472.7|199504.9|199354.9|813
1610467800000|2021-01-12 16:10:00|199564.8|199414.8|199635.4|199485.4|199676.7|199526.7|199551.8|199401.8|847
1610468100000|2021-01-12 16:15:00|199627|199477|199629.1|199479.1|199693.6|199572.6|199558.6|199429.2|933
1610468400000|2021-01-12 16:20:00|199627.4|199477.4|199691.6|199541.6|199722.7|199572.7|199626.5|199476.5|904
1610468700000|2021-01-12 16:25:00|199691.8|199541.8|199728|199578|199740.9|199645.6|199647.4|199497.4|896
1610469000000|2021-01-12 16:30:00|199732.2|199582.2|199533.1|199383.1|199737.3|199594.6|199522.2|199372.2|839
1610469300000|2021-01-12 16:35:00|199532.6|199382.6|199679.3|199529.3|199700.6|199562.6|199513.2|199372.5|800
1610469600000|2021-01-12 16:40:00|199680|199530|199704.3|199554.3|199768.8|199670.4|199651.9|199530|722
1610469900000|2021-01-12 16:45:00|199704.6|199554.6|199562.9|199412.9|199749.9|199620|199539.4|199402.6|760
1610470200000|2021-01-12 16:50:00|199562.5|199412.5|199631|199481|199736.2|199617.8|199553.6|199403.6|889
1610470500000|2021-01-12 16:55:00|199630.5|199480.5|199373|199223|199635.5|199532.3|199251.9|199101.9|888
1610470800000|2021-01-12 17:00:00|199374.4|199224.4|199448.7|199298.7|199460.9|199344.7|199323.2|199220.6|891
1610471100000|2021-01-12 17:05:00|199439.9|199289.9|199557.5|199407.5|199584.1|199444.5|199437.4|199287.4|952
1610471400000|2021-01-12 17:10:00|199559.3|199409.3|199592.9|199442.9|199709.7|199608.8|199471.5|199321.5|843
1610471700000|2021-01-12 17:15:00|199590.9|199440.9|199598|199448|199686.1|199578.7|199544.3|199394.3|896
1610472000000|2021-01-12 17:20:00|199602.6|199452.6|199399.3|199249.3|199604.5|199454.5|199365.3|199215.3|867
1610472300000|2021-01-12 17:25:00|199399.7|199249.7|199063.2|198913.2|199450.2|199324|199063.2|198913.2|853
1610472600000|2021-01-12 17:30:00|199058.9|198908.9|199138|198988|199205|199058|199016.3|198866.3|852
1610472900000|2021-01-12 17:35:00|199141.3|198991.3|199114.3|198964.3|199246.9|199096.9|199081.1|198964|814
1610473200000|2021-01-12 17:40:00|199114.4|198964.4|199164.4|199014.4|199240.5|199117.4|199072.1|198958.6|665
1610473500000|2021-01-12 17:45:00|199165|199015|199112.2|198962.2|199171.1|199063.7|199107.9|198958.9|708
1610473800000|2021-01-12 17:50:00|199112.5|198962.5|198884.7|198834.7|199116.3|198985.8|198882.9|198795.9|754
1610474100000|2021-01-12 17:55:00|198885.1|198835.1|199036.3|198886.3|199038.5|198898.3|198883.7|198785.8|777
1610474400000|2021-01-12 18:00:00|199048.2|198898.2|199087.8|198937.8|199096.3|198970|199008.5|198858.5|829
1610474700000|2021-01-12 18:05:00|199091.2|198941.2|199053.5|198903.5|199095.2|198984.1|198996.1|198854.9|669
1610475000000|2021-01-12 18:10:00|199052.8|198902.8|199001.5|198851.5|199066|198916|198961.2|198850.7|603
1610475300000|2021-01-12 18:15:00|199002.5|198852.5|199103.1|198953.1|199108.7|199002.1|198970.6|198820.6|783
1610475600000|2021-01-12 18:20:00|199101|198951|199094.4|198944.4|199144.2|199013.3|198958.2|198849.3|668
1610475900000|2021-01-12 18:25:00|199095.9|198945.9|198884.6|198734.6|199124.7|199019.4|198877.1|198728.5|662
1610476200000|2021-01-12 18:30:00|198881.9|198731.9|198739.8|198589.8|198981.9|198831.9|198739|198589|812
1610476500000|2021-01-12 18:35:00|198740|198590|198714.7|198564.7|198769|198619|198643.9|198499.9|793
1610476800000|2021-01-12 18:40:00|198715.4|198565.4|198771.2|198621.2|198777.8|198627.8|198686.4|198536.4|815
1610477100000|2021-01-12 18:45:00|198769.6|198619.6|198768.3|198618.3|198840.5|198726.3|198684.7|198581.2|789
1610477400000|2021-01-12 18:50:00|198768.5|198618.5|198802.3|198652.3|198809.9|198707.7|198673.1|198570.8|739
1610477700000|2021-01-12 18:55:00|198803.6|198653.6|198720.5|198570.5|198803.6|198653.6|198648.6|198537.8|657
1610478000000|2021-01-12 19:00:00|198721|198571|198726.4|198576.4|198728.7|198588.2|198616.8|198517.3|696
1610478300000|2021-01-12 19:05:00|198727|198577|198562.1|198412.1|198728.6|198578.6|198518.3|198368.3|743
1610478600000|2021-01-12 19:10:00|198563.1|198413.1|198552.6|198402.6|198567.3|198417.3|198507.5|198357.5|794
1610478900000|2021-01-12 19:15:00|198546.3|198396.3|198444.3|198294.3|198562|198455.2|198444.3|198294.3|756
1610479200000|2021-01-12 19:20:00|198444.9|198294.9|198391.8|198241.8|198445|198295|198287.6|198137.6|829
1610479500000|2021-01-12 19:25:00|198392.9|198242.9|198404.3|198254.3|198481.8|198359.8|198354.4|198204.4|749
1610479800000|2021-01-12 19:30:00|198406.5|198256.5|198138.9|197988.9|198413.4|198263.4|198102.7|197952.7|761
1610480100000|2021-01-12 19:35:00|198139.1|197989.1|198123.2|197973.2|198146.1|197997.8|197923.8|197819.7|921
1610480400000|2021-01-12 19:40:00|198121.6|197971.6|198294.3|198144.3|198326.2|198176.2|198088|197938|886
1610480700000|2021-01-12 19:45:00|198293.3|198143.3|198283.1|198133.1|198359.3|198209.3|198204.5|198054.5|930
1610481000000|2021-01-12 19:50:00|198281.2|198131.2|198296.4|198146.4|198363.3|198213.3|198202.3|198052.3|922
1610481300000|2021-01-12 19:55:00|198286.5|198136.5|198220.9|198070.9|198347.2|198233.3|198193.8|198052.5|918
1610481600000|2021-01-12 20:00:00|198230.3|198080.3|198241.2|198091.2|198376.3|198226.3|198199.1|198049.1|895
1610481900000|2021-01-12 20:05:00|198238.4|198088.4|198248.3|198098.3|198358.6|198208.6|198180.7|198030.7|859
1610482200000|2021-01-12 20:10:00|198247.6|198097.6|198253.2|198103.2|198344.9|198194.9|198212.2|198062.2|842
1610482500000|2021-01-12 20:15:00|198253.7|198103.7|198284|198134|198303.1|198153.1|198197.2|198047.2|854
1610482800000|2021-01-12 20:20:00|198283.8|198133.8|198281.9|198131.9|198284.3|198134.3|198230.8|198080.8|811
1610483100000|2021-01-12 20:25:00|198282.2|198132.2|198182.4|198032.4|198299.4|198149.4|198182.4|198032.4|836
1610483400000|2021-01-12 20:30:00|198182.2|198032.2|198249.6|198099.6|198253.6|198103.6|198113.8|197963.8|706
1610483700000|2021-01-12 20:35:00|198249.7|198099.7|198299.3|198149.3|198306.7|198156.7|198186.8|198036.8|653
1610484000000|2021-01-12 20:40:00|198298.8|198148.8|198236.6|198086.6|198322.2|198172.2|198230.5|198080.5|718
1610484300000|2021-01-12 20:45:00|198234.5|198084.5|198295|198145|198313.3|198163.3|198173.6|198023.6|727
1610484600000|2021-01-12 20:50:00|198293.7|198143.7|198257.5|198107.5|198353.9|198203.9|198244.3|198094.3|804
1610484900000|2021-01-12 20:55:00|198256.6|198106.6|198207.8|198057.8|198259.6|198109.6|198140.7|197990.7|919
1610485200000|2021-01-12 21:00:00|198205.1|198055.1|198087.7|197937.7|198205.6|198055.6|198079.5|197929.5|800
1610485500000|2021-01-12 21:05:00|198088|197938|198089.1|197939.1|198112.7|197962.7|198079.4|197929.4|669
1610485800000|2021-01-12 21:10:00|198089.7|197939.7|198252.9|198102.9|198275.1|198125.1|198072.3|197922.3|817
1610486100000|2021-01-12 21:15:00|198253.6|198103.6|198209.2|198059.2|198257.1|198107.1|198202.9|198052.9|550
1610486400000|2021-01-12 21:20:00|198208.4|198058.4|198214.5|198064.5|198224.2|198074.2|198203.5|198053.5|428
1610486700000|2021-01-12 21:25:00|198215.7|198065.7|198210.4|198060.4|198259.7|198109.7|198199|198049|521
1610487000000|2021-01-12 21:30:00|198210.8|198060.8|198255.2|198105.2|198289.2|198164.9|198210.8|198060.8|465
1610487300000|2021-01-12 21:35:00|198254|198104|198277.9|198127.9|198277.9|198127.9|198236.1|198086.1|401
1610487600000|2021-01-12 21:40:00|198275.3|198125.3|198022.1|197872.1|198302.7|198152.7|198018.4|197868.4|581
1610487900000|2021-01-12 21:45:00|198017.5|197867.5|197912|197762|198099.8|197949.8|197895.4|197745.4|598
1610488200000|2021-01-12 21:50:00|197917.4|197767.4|198067.8|197917.8|198147|197997|197869|197719|507
1610488500000|2021-01-12 21:55:00|198066|197916|198002.7|197852.7|198083.3|197933.3|197944.1|197735|564
1610488800000|2021-01-12 22:00:00|198012.9|197862.9|198054.7|197773.8|198054.7|197873.7|197996.7|197696.1|57
1610489100000|2021-01-12 22:05:00|198069.8|197750.8|198034.3|197760.4|198129.5|197863|197946.5|197694.1|187
1610489400000|2021-01-12 22:10:00|198078|197759|198133.1|197814.1|198231.9|197912.9|197967.3|197733.5|346
1610489700000|2021-01-12 22:15:00|198096.5|197777.5|198108.2|197789.2|198212.4|197893.4|198065.2|197746.2|179
1610490000000|2021-01-12 22:20:00|198100.2|197781.2|198094.4|197775.4|198232.4|197940.5|198072.6|197753.6|166
1610490300000|2021-01-12 22:25:00|198122.8|197803.8|198210.3|197891.3|198245.2|197926.2|198079.5|197760.5|186
1610490600000|2021-01-12 22:30:00|198176.5|197857.5|198162.7|197843.7|198212|197893|198085|197766|318
1610490900000|2021-01-12 22:35:00|198163.4|197844.4|198136.5|197817.5|198189.6|197870.6|198091.5|197772.5|227
1610491200000|2021-01-12 22:40:00|198137.5|197818.5|198134.2|197815.2|198212.1|197893.1|198046.8|197727.8|140
1610491500000|2021-01-12 22:45:00|198096.8|197777.8|198123.1|197804.1|198188|197869|198060.7|197741.7|231
1610491800000|2021-01-12 22:50:00|198150.6|197858.7|198121|197802|198227.4|197908.4|198020.5|197701.5|394
1610492100000|2021-01-12 22:55:00|198121.1|197802.1|198130.6|197811.6|198165|197853|197991.6|197747.3|285
1610492400000|2021-01-12 23:00:00|198131|197812|198064|197914|198176.8|197937.4|197970.9|197733.4|644
1610492700000|2021-01-12 23:05:00|198064.1|197914.1|198115.3|197965.3|198127.8|197977.8|198004.2|197854.2|526
1610493000000|2021-01-12 23:10:00|198112.6|197962.6|198122.2|197972.2|198135.3|197985.3|198100.6|197950.6|514
1610493300000|2021-01-12 23:15:00|198123|197973|198057.1|197907.1|198138.9|197988.9|198049|197899|535
1610493600000|2021-01-12 23:20:00|198043.6|197893.6|198076.6|197926.6|198079.4|197929.4|198043.6|197893.6|308
1610493900000|2021-01-12 23:25:00|198077|197927|198075.3|197925.3|198081|197931|198058.8|197908.8|310
1610494200000|2021-01-12 23:30:00|198071.8|197921.8|198126.1|197976.1|198132.1|197982.1|198043.7|197893.7|391
1610494500000|2021-01-12 23:35:00|198126.3|197976.3|198128.2|197978.2|198136.5|197986.5|198081.1|197931.1|420
1610494800000|2021-01-12 23:40:00|198126.4|197976.4|198156|198006|198170.5|198020.5|198120.1|197970.1|336
1610495100000|2021-01-12 23:45:00|198155.9|198005.9|198129.4|197979.4|198155.9|198005.9|198105.2|197955.2|422
1610495400000|2021-01-12 23:50:00|198130.5|197980.5|198115.3|197965.3|198144.6|197994.6|198092.6|197942.6|395
1610495700000|2021-01-12 23:55:00|198117.5|197967.5|198000.5|197850.5|198121.3|197971.3|197992.4|197842.4|449
1610496000000|2021-01-13 00:00:00|197997.5|197847.5|197955.9|197805.9|198013.9|197863.9|197924.9|197774.9|575
1610496300000|2021-01-13 00:05:00|197955.8|197805.8|197954.3|197804.3|197957.8|197807.8|197947.2|197797.2|331
1610496600000|2021-01-13 00:10:00|197953.5|197803.5|197963|197813|198025.2|197875.2|197951.9|197801.9|412
1610496900000|2021-01-13 00:15:00|197963.7|197813.7|197967.8|197817.8|197977.5|197827.5|197934|197784|453
1610497200000|2021-01-13 00:20:00|197968.2|197818.2|197989.2|197839.2|197999.9|197849.9|197964.9|197814.9|400
1610497500000|2021-01-13 00:25:00|197990|197840|198003.9|197853.9|198025.3|197875.3|197926.7|197776.7|483
1610497800000|2021-01-13 00:30:00|198015.4|197865.4|198017.4|197867.4|198050|197900|197998.8|197848.8|453
1610498100000|2021-01-13 00:35:00|198016.2|197866.2|198048.3|197898.3|198052.1|197902.1|198010|197860|440
1610498400000|2021-01-13 00:40:00|198049.4|197899.4|198010|197860|198051.5|197901.5|197990.6|197840.6|491
1610498700000|2021-01-13 00:45:00|198009.2|197859.2|198030.6|197880.6|198030.6|197880.6|197974.4|197824.4|450
1610499000000|2021-01-13 00:50:00|198030|197880|198105.1|197955.1|198125.6|197975.6|198025.2|197875.2|521
1610499300000|2021-01-13 00:55:00|198104.4|197954.4|198202.8|198052.8|198216|198066|198098.3|197948.3|586
1610499600000|2021-01-13 01:00:00|198201.3|198051.3|198257.4|198107.4|198288.3|198138.3|198178.8|198028.8|617
1610499900000|2021-01-13 01:05:00|198258.3|198108.3|198249.2|198099.2|198280.5|198130.5|198243.3|198093.3|525
1610500200000|2021-01-13 01:10:00|198249.8|198099.8|198241.6|198091.6|198262.8|198112.8|198215.6|198065.6|456
1610500500000|2021-01-13 01:15:00|198241|198091|198239|198089|198266|198116|198211.4|198061.4|615
1610500800000|2021-01-13 01:20:00|198237|198087|198193|198043|198241.7|198091.7|198174.9|198024.9|508
1610501100000|2021-01-13 01:25:00|198191.5|198041.5|198080.4|197930.4|198239.3|198089.3|198078.7|197928.7|671
1610501400000|2021-01-13 01:30:00|198081.2|197931.2|197987.5|197837.5|198108.1|197958.1|197965.7|197815.7|799
1610501700000|2021-01-13 01:35:00|197987.3|197837.3|198049.7|197899.7|198057|197907|197985.1|197835.1|720
1610502000000|2021-01-13 01:40:00|198039.4|197889.4|198073|197923|198123|197973|198039.4|197889.4|719
1610502300000|2021-01-13 01:45:00|198072.4|197922.4|198085.6|197935.6|198126|197976|198040.3|197890.3|708
1610502600000|2021-01-13 01:50:00|198086.2|197936.2|198018.3|197868.3|198093|197943|197985.7|197835.7|759
1610502900000|2021-01-13 01:55:00|198019.8|197869.8|197987.3|197837.3|198026|197876|197949.1|197799.1|662
1610503200000|2021-01-13 02:00:00|197987.2|197837.2|198087.4|197937.4|198109.1|197959.1|197948.7|197798.7|670
1610503500000|2021-01-13 02:05:00|198087.2|197937.2|198085.9|197935.9|198125.8|197975.8|198069.6|197919.6|632
1610503800000|2021-01-13 02:10:00|198084.9|197934.9|198034.2|197884.2|198091.7|197941.7|198021.2|197871.2|623
1610504100000|2021-01-13 02:15:00|198033.9|197883.9|198035.4|197885.4|198069.2|197919.2|198002.6|197852.6|646
1610504400000|2021-01-13 02:20:00|198034.6|197884.6|197969.8|197819.8|198038.3|197888.3|197963.2|197813.2|648
1610504700000|2021-01-13 02:25:00|197970.1|197820.1|197927.7|197777.7|197990|197840|197921.8|197771.8|656
1610505000000|2021-01-13 02:30:00|197924.7|197774.7|197967.4|197817.4|197985|197835|197924.3|197774.3|767
1610505300000|2021-01-13 02:35:00|197967.9|197817.9|198001|197851|198020.4|197870.4|197950.7|197800.7|523
1610505600000|2021-01-13 02:40:00|198003.5|197853.5|198008.3|197858.3|198047.2|197897.2|197994.1|197844.1|532
1610505900000|2021-01-13 02:45:00|198008|197858|198043.9|197893.9|198053.9|197903.9|197998.6|197848.6|468
1610506200000|2021-01-13 02:50:00|198044.9|197894.9|198079.8|197929.8|198092.7|197942.7|198022.8|197872.8|477
1610506500000|2021-01-13 02:55:00|198079.1|197929.1|198081.8|197931.8|198137.7|197987.7|198069|197919|486
1610506800000|2021-01-13 03:00:00|198081.9|197931.9|198027.6|197877.6|198098.5|197948.5|198012.6|197862.6|546
1610507100000|2021-01-13 03:05:00|198028.5|197878.5|197982.7|197832.7|198049.8|197899.8|197972.3|197822.3|432
1610507400000|2021-01-13 03:10:00|197982.6|197832.6|197960.2|197810.2|198013.6|197863.6|197938.7|197788.7|541
1610507700000|2021-01-13 03:15:00|197960.9|197810.9|198012|197862|198028.2|197878.2|197940.4|197790.4|557
1610508000000|2021-01-13 03:20:00|198012.2|197862.2|198038.5|197888.5|198069.1|197919.1|198012.2|197862.2|527
1610508300000|2021-01-13 03:25:00|198039.9|197889.9|197974.4|197824.4|198041.1|197891.1|197966.6|197816.6|695
1610508600000|2021-01-13 03:30:00|197974.5|197824.5|198003.8|197853.8|198013.3|197863.3|197961.2|197811.2|729
1610508900000|2021-01-13 03:35:00|198002.1|197852.1|198020.5|197870.5|198032.7|197882.7|197986.2|197836.2|798
1610509200000|2021-01-13 03:40:00|198021.7|197871.7|198034.8|197884.8|198058.4|197908.4|198002.9|197852.9|611
1610509500000|2021-01-13 03:45:00|198035.1|197885.1|198036|197886|198071.9|197921.9|198023|197873|640
1610509800000|2021-01-13 03:50:00|198036.3|197886.3|198004.6|197854.6|198037.2|197887.2|197946.5|197796.5|634
1610510100000|2021-01-13 03:55:00|198002.8|197852.8|198039.2|197889.2|198056.6|197906.6|197997.9|197847.9|751
1610510400000|2021-01-13 04:00:00|198041.5|197891.5|198107|197957|198118|197968|198029.5|197879.5|752
1610510700000|2021-01-13 04:05:00|198104.5|197954.5|198068.5|197918.5|198105.6|197955.6|198050.5|197900.5|677
1610511000000|2021-01-13 04:10:00|198068.4|197918.4|198079.7|197929.7|198097.5|197947.5|198063|197913|684
1610511300000|2021-01-13 04:15:00|198079.8|197929.8|198054.7|197904.7|198091.6|197941.6|198034.9|197884.9|434
1610511600000|2021-01-13 04:20:00|198058.1|197908.1|198098.6|197948.6|198121.1|197971.1|198038.3|197888.3|432
1610511900000|2021-01-13 04:25:00|198108.7|197958.7|198143.2|197993.2|198163.7|198013.7|198094.9|197944.9|400
1610512200000|2021-01-13 04:30:00|198144.6|197994.6|198130|197980|198178.7|198028.7|198117.5|197967.5|411
1610512500000|2021-01-13 04:35:00|198131.2|197981.2|198099.4|197949.4|198141.7|197991.7|198084.3|197934.3|462
1610512800000|2021-01-13 04:40:00|198096.7|197946.7|198144|197994|198173.9|198023.9|198091.6|197941.6|498
1610513100000|2021-01-13 04:45:00|198144.2|197994.2|198150.1|198000.1|198189.3|198039.3|198136.2|197986.2|458
1610513400000|2021-01-13 04:50:00|198151.1|198001.1|198155.2|198005.2|198174.3|198024.3|198137.9|197987.9|431
1610513700000|2021-01-13 04:55:00|198154.8|198004.8|198167.8|198017.8|198175.9|198025.9|198125|197975|519
1610514000000|2021-01-13 05:00:00|198166.5|198016.5|198152.9|198002.9|198168.3|198018.3|198115.2|197965.2|586
1610514300000|2021-01-13 05:05:00|198153.1|198003.1|198165.8|198015.8|198201.7|198051.7|198142.4|197992.4|539
1610514600000|2021-01-13 05:10:00|198162.9|198012.9|198161.8|198011.8|198169.8|198019.8|198132|197982|424
1610514900000|2021-01-13 05:15:00|198148.4|197998.4|198148.2|197998.2|198176.3|198026.3|198132.5|197982.5|429
1610515200000|2021-01-13 05:20:00|198157.6|198007.6|198169.5|198019.5|198192.3|198042.3|198141.9|197991.9|420
1610515500000|2021-01-13 05:25:00|198171.6|198021.6|198118.8|197968.8|198176.8|198026.8|198084.3|197934.3|544
1610515800000|2021-01-13 05:30:00|198119.4|197969.4|198199.1|198049.1|198219.2|198069.2|198109.3|197959.3|513
1610516100000|2021-01-13 05:35:00|198199.3|198049.3|198229.9|198079.9|198236.7|198086.7|198180|198030|426
1610516400000|2021-01-13 05:40:00|198227.7|198077.7|198219.7|198069.7|198264.7|198114.7|198215.5|198065.5|592
1610516700000|2021-01-13 05:45:00|198220.7|198070.7|198197.3|198047.3|198251.7|198101.7|198168.3|198018.3|445
1610517000000|2021-01-13 05:50:00|198199|198049|198145.4|197995.4|198199|198049|198123.7|197973.7|458
1610517300000|2021-01-13 05:55:00|198144.4|197994.4|198140.5|197990.5|198185|198035|198106.1|197956.1|455
1610517600000|2021-01-13 06:00:00|198140.3|197990.3|198120.2|197970.2|198213.3|198063.3|198086.1|197936.1|623
1610517900000|2021-01-13 06:05:00|198113.9|197963.9|198176.9|198026.9|198220.2|198070.2|198113.9|197963.9|463
1610518200000|2021-01-13 06:10:00|198179.2|198029.2|198147.2|197997.2|198197.2|198047.2|198140.2|197990.2|356
1610518500000|2021-01-13 06:15:00|198172.3|198022.3|198202.6|198052.6|198212.8|198062.8|198157.7|198007.7|428
1610518800000|2021-01-13 06:20:00|198202.8|198052.8|198091.4|197941.4|198211.1|198061.1|198068.9|197918.9|494
1610519100000|2021-01-13 06:25:00|198092.1|197942.1|198063.4|197913.4|198105.7|197955.7|198058.8|197908.8|491
1610519400000|2021-01-13 06:30:00|198062.6|197912.6|198098|197948|198134.1|197984.1|198054.6|197904.6|489
1610519700000|2021-01-13 06:35:00|198098.7|197948.7|198118.2|197968.2|198149.3|197999.3|198088.4|197938.4|410
1610520000000|2021-01-13 06:40:00|198122.8|197972.8|198111.7|197961.7|198134.1|197984.1|198086.1|197936.1|450
1610520300000|2021-01-13 06:45:00|198112|197962|198001.4|197851.4|198121.5|197971.5|197995.2|197845.2|605
1610520600000|2021-01-13 06:50:00|198006.6|197856.6|198065|197915|198081.9|197931.9|197991.9|197841.9|455
1610520900000|2021-01-13 06:55:00|198062.8|197912.8|198051.7|197901.7|198078.2|197928.2|198038.3|197888.3|471
1610521200000|2021-01-13 07:00:00|198052.6|197902.6|198200.7|198050.7|198205.5|198055.5|198048.8|197898.8|720
1610521500000|2021-01-13 07:05:00|198200.3|198050.3|198229.3|198079.3|198247.7|198097.7|198194.4|198044.4|587
1610521800000|2021-01-13 07:10:00|198228.7|198078.7|198165.1|198015.1|198237|198087|198132.2|197982.2|570
1610522100000|2021-01-13 07:15:00|198166.7|198016.7|198127.4|197977.4|198180.7|198030.7|198104.2|197954.2|652
1610522400000|2021-01-13 07:20:00|198125.4|197975.4|198253.1|198103.1|198260.3|198110.3|198119.3|197969.3|600
1610522700000|2021-01-13 07:25:00|198253.3|198103.3|198091|197941|198273|198123|198053.6|197903.6|683
1610523000000|2021-01-13 07:30:00|198093.3|197943.3|197900.2|197750.2|198096.1|197946.1|197851.2|197701.2|673
1610523300000|2021-01-13 07:35:00|197898.1|197748.1|198031.8|197881.8|198054.8|197904.8|197873.8|197723.8|668
1610523600000|2021-01-13 07:40:00|198029.2|197879.2|198083.3|197933.3|198174.9|198024.9|198029.2|197879.2|706
1610523900000|2021-01-13 07:45:00|198082.4|197932.4|198041.7|197891.7|198090.4|197940.4|198025.3|197875.3|642
1610524200000|2021-01-13 07:50:00|198034.1|197884.1|198012.6|197862.6|198075.7|197925.7|197994.2|197844.2|672
1610524500000|2021-01-13 07:55:00|198011|197861|198207.2|198057.2|198231.3|198081.3|198011|197861|743
1610524800000|2021-01-13 08:00:00|198211.5|198061.5|198404.6|198254.6|198452|198302|198192.1|198042.1|891
1610525100000|2021-01-13 08:05:00|198409.2|198259.2|198273.4|198123.4|198514.3|198364.3|198235|198085|925
1610525400000|2021-01-13 08:10:00|198273.5|198123.5|198184.7|198034.7|198280.8|198130.8|198121.3|197971.3|794
1610525700000|2021-01-13 08:15:00|198186.8|198036.8|198340.3|198190.3|198341.2|198191.2|198168.9|198018.9|708
1610526000000|2021-01-13 08:20:00|198340|198190|198405.8|198255.8|198422.1|198272.1|198308.1|198158.1|693
1610526300000|2021-01-13 08:25:00|198407|198257|198410.2|198260.2|198429.9|198279.9|198336.6|198186.6|682
1610526600000|2021-01-13 08:30:00|198410.8|198260.8|198521.4|198371.4|198542.7|198392.7|198403.2|198253.2|781
1610526900000|2021-01-13 08:35:00|198518.9|198368.9|198540.1|198390.1|198657.8|198507.8|198505.3|198355.3|844
1610527200000|2021-01-13 08:40:00|198542.7|198392.7|198439.8|198289.8|198542.7|198392.7|198427.4|198277.4|784
1610527500000|2021-01-13 08:45:00|198443.2|198293.2|198596.3|198446.3|198603.6|198453.6|198440.1|198290.1|778
1610527800000|2021-01-13 08:50:00|198601|198451|198490.9|198340.9|198661.7|198511.7|198463.4|198313.4|880
1610528100000|2021-01-13 08:55:00|198489|198339|198618.9|198468.9|198633.4|198483.4|198465.5|198315.5|832
1610528400000|2021-01-13 09:00:00|198632.9|198482.9|198658|198508|198665.7|198515.7|198535.3|198385.3|805
1610528700000|2021-01-13 09:05:00|198658.2|198508.2|198693|198543|198713.2|198563.2|198632.5|198482.5|710
1610529000000|2021-01-13 09:10:00|198692.5|198542.5|198757.5|198607.5|198809.1|198659.1|198690|198540|855
1610529300000|2021-01-13 09:15:00|198759.8|198609.8|198580.4|198430.4|198789.3|198639.3|198536.1|198386.1|836
1610529600000|2021-01-13 09:20:00|198580.6|198430.6|198600.5|198450.5|198724.9|198574.9|198536.6|198424.8|746
1610529900000|2021-01-13 09:25:00|198605|198455|198646|198496|198712.4|198562.4|198546.3|198412|805
1610530200000|2021-01-13 09:30:00|198648.6|198498.6|198687.8|198537.8|198696.4|198546.4|198595.9|198461.9|722
1610530500000|2021-01-13 09:35:00|198686|198536|198639.8|198489.8|198770.1|198620.1|198612.6|198462.6|718
1610530800000|2021-01-13 09:40:00|198646.4|198496.4|198728.2|198578.2|198794.5|198696.4|198636.2|198488.3|780
1610531100000|2021-01-13 09:45:00|198728.8|198578.8|198586.8|198436.8|198817.2|198667.2|198585|198435|780
1610531400000|2021-01-13 09:50:00|198581.3|198431.3|198576.9|198426.9|198606.4|198456.4|198550.9|198400.9|694
1610531700000|2021-01-13 09:55:00|198579.3|198429.3|198550|198400|198673.9|198523.9|198489.4|198374.8|712
1610532000000|2021-01-13 10:00:00|198549.4|198399.4|198623.7|198473.7|198636.6|198486.6|198477.9|198327.9|761
1610532300000|2021-01-13 10:05:00|198623.5|198473.5|198560|198410|198626.6|198476.6|198530.6|198380.6|685
1610532600000|2021-01-13 10:10:00|198559.6|198409.6|198529.5|198379.5|198559.6|198409.6|198466.7|198316.7|714
1610532900000|2021-01-13 10:15:00|198529.2|198379.2|198633.2|198483.2|198634|198484|198499.9|198349.9|677
1610533200000|2021-01-13 10:20:00|198623.1|198473.1|198578|198428|198625.3|198535.7|198522.4|198372.4|651
1610533500000|2021-01-13 10:25:00|198578.5|198428.5|198734.4|198584.4|198748.5|198598.5|198577.8|198427.8|784
1610533800000|2021-01-13 10:30:00|198740.8|198590.8|198746.5|198596.5|198831|198681|198732.9|198582.9|874
1610534100000|2021-01-13 10:35:00|198745.4|198595.4|198795.9|198645.9|198814.2|198664.2|198710|198560|805
1610534400000|2021-01-13 10:40:00|198795.2|198645.2|198627.4|198477.4|198829.4|198679.4|198616.5|198466.5|704
1610534700000|2021-01-13 10:45:00|198627|198477|198663.7|198513.7|198699|198549|198623.4|198473.4|643
1610535000000|2021-01-13 10:50:00|198665|198515|198646.4|198496.4|198684.4|198534.4|198593.6|198443.6|608
1610535300000|2021-01-13 10:55:00|198647.1|198497.1|198717.8|198567.8|198745.7|198595.7|198618.9|198468.9|706
1610535600000|2021-01-13 11:00:00|198704.5|198554.5|198881.9|198731.9|198896.4|198746.4|198651.8|198501.8|710
1610535900000|2021-01-13 11:05:00|198883.3|198733.3|198839.7|198689.7|198908.4|198758.4|198809.8|198659.8|765
1610536200000|2021-01-13 11:10:00|198839.2|198689.2|198869.3|198719.3|198913|198763|198800.9|198650.9|604
1610536500000|2021-01-13 11:15:00|198869.4|198719.4|198900.9|198750.9|198923.8|198773.8|198836.9|198686.9|703
1610536800000|2021-01-13 11:20:00|198898.7|198748.7|198910.5|198760.5|198985|198844.3|198883.6|198733.6|718
1610537100000|2021-01-13 11:25:00|198911|198761|198936|198786|198948.5|198798.5|198884|198734|693
1610537400000|2021-01-13 11:30:00|198938.2|198788.2|198871|198721|198987.8|198837.8|198824.7|198674.7|763
1610537700000|2021-01-13 11:35:00|198869.6|198719.6|198922|198772|198929.4|198779.4|198847.6|198697.6|801
1610538000000|2021-01-13 11:40:00|198920.8|198770.8|198837.7|198687.7|198959.7|198809.7|198711.2|198561.2|791
1610538300000|2021-01-13 11:45:00|198837.8|198687.8|198803.6|198653.6|198922.3|198772.3|198791.2|198641.2|770
1610538600000|2021-01-13 11:50:00|198802.7|198652.7|198745.1|198595.1|198848.2|198698.2|198694|198544|797
1610538900000|2021-01-13 11:55:00|198747.2|198597.2|198700.4|198550.4|198765|198615|198677.3|198527.3|830
1610539200000|2021-01-13 12:00:00|198702.8|198552.8|198524|198374|198710.1|198560.1|198521|198371|873
1610539500000|2021-01-13 12:05:00|198522.7|198372.7|198012.5|197862.5|198527.6|198377.6|197959.7|197809.7|867
1610539800000|2021-01-13 12:10:00|198012.3|197862.3|198427.1|198277.1|198444.5|198294.5|197967|197817|835
1610540100000|2021-01-13 12:15:00|198427|198277|198204|198054|198537.4|198387.4|198194.4|198044.4|965
1610540400000|2021-01-13 12:20:00|198201.9|198051.9|198038.5|197888.5|198278.9|198128.9|198024.9|197874.9|863
1610540700000|2021-01-13 12:25:00|198038.2|197888.2|198248.5|198098.5|198265.6|198115.6|198035.6|197885.6|943
1610541000000|2021-01-13 12:30:00|198248.1|198098.1|198246.7|198096.7|198356.5|198206.5|198200.3|198050.3|931
1610541300000|2021-01-13 12:35:00|198252.1|198102.1|198345.9|198195.9|198422|198272|198185|198035|926
1610541600000|2021-01-13 12:40:00|198346.1|198196.1|198147.5|197997.5|198368.2|198218.2|198079.4|197929.4|846
1610541900000|2021-01-13 12:45:00|198153.8|198003.8|198152.8|198002.8|198171.1|198059.3|198034.3|197884.3|886
1610542200000|2021-01-13 12:50:00|198153.7|198003.7|198287.1|198137.1|198300.2|198150.2|198116.3|197966.3|849
1610542500000|2021-01-13 12:55:00|198286.2|198136.2|198282.9|198132.9|198341.8|198191.8|198238.4|198088.4|894
1610542800000|2021-01-13 13:00:00|198283.6|198133.6|198332.1|198182.1|198343.6|198193.6|198170|198049.1|837
1610543100000|2021-01-13 13:05:00|198331.9|198181.9|198442.6|198292.6|198478.2|198328.2|198330.3|198180.3|821
1610543400000|2021-01-13 13:10:00|198438.5|198288.5|198516.5|198366.5|198522.8|198417.7|198416.2|198283.8|739
1610543700000|2021-01-13 13:15:00|198516.9|198366.9|198501|198351|198581.7|198431.7|198420.8|198316.3|807
1610544000000|2021-01-13 13:20:00|198461.5|198311.5|198445|198295|198532|198382|198365.5|198215.5|858
1610544300000|2021-01-13 13:25:00|198443.9|198293.9|198423|198273|198491.9|198361|198361|198211|700
1610544600000|2021-01-13 13:30:00|198428.4|198278.4|198021.4|197871.4|198501.6|198351.6|197988.4|197838.4|916
1610544900000|2021-01-13 13:35:00|198021|197871|198009.1|197859.1|198082.4|197964.3|197841.5|197703.2|928
1610545200000|2021-01-13 13:40:00|198009.2|197859.2|197913.3|197763.3|198089.9|197939.9|197864.1|197735.2|928
1610545500000|2021-01-13 13:45:00|197908.7|197758.7|197722.6|197572.6|197940.5|197816.8|197667.2|197540.6|986
1610545800000|2021-01-13 13:50:00|197723.9|197573.9|197617.4|197467.4|197740.1|197590.1|197538.5|197424.3|968
1610546100000|2021-01-13 13:55:00|197609.4|197459.4|197616.3|197466.3|197729.1|197627.7|197533.9|197429|927
1610546400000|2021-01-13 14:00:00|197616|197466|197689.3|197539.3|197812.3|197662.3|197614.7|197464.7|896
1610546700000|2021-01-13 14:05:00|197689.5|197539.5|197614.8|197464.8|197699.9|197549.9|197438.7|197332.6|976
1610547000000|2021-01-13 14:10:00|197614.6|197464.6|197615.2|197465.2|197751.8|197601.8|197516.1|197399|929
1610547300000|2021-01-13 14:15:00|197612.8|197462.8|197872.6|197722.6|197900.5|197750.5|197583.1|197447.7|937
1610547600000|2021-01-13 14:20:00|197872.9|197722.9|197928.6|197778.6|197937.9|197787.9|197732.2|197631.6|863
1610547900000|2021-01-13 14:25:00|197929|197779|198437.6|198287.6|198445.5|198295.5|197864.3|197756.1|954
1610548200000|2021-01-13 14:30:00|198438|198288|198251.8|198101.8|198447.3|198297.3|198170|198020|1110
1610548500000|2021-01-13 14:35:00|198238.2|198088.2|198319.1|198169.1|198347.7|198197.7|198092.6|197942.6|1056
1610548800000|2021-01-13 14:40:00|198321.2|198171.2|198280.3|198130.3|198348.5|198198.5|198233.8|198083.8|1025
1610549100000|2021-01-13 14:45:00|198288.9|198138.9|198412.3|198262.3|198424.7|198274.7|198171.6|198021.6|1039
1610549400000|2021-01-13 14:50:00|198419.1|198269.1|198163.2|198013.2|198419.1|198269.1|198160.1|198010.1|969
1610549700000|2021-01-13 14:55:00|198172.3|198022.3|198193.6|198043.6|198258.1|198125.2|198164.8|198014.8|967
1610550000000|2021-01-13 15:00:00|198200.1|198050.1|198204.6|198054.6|198337.1|198212.1|198122.7|198001.4|924
1610550300000|2021-01-13 15:05:00|198203.8|198053.8|198084.6|197934.6|198210.6|198089.2|197899.9|197775.9|980
1610550600000|2021-01-13 15:10:00|198082.3|197932.3|197907.9|197757.9|198109.4|197961.6|197863.5|197757.9|974
1610550900000|2021-01-13 15:15:00|197913.8|197763.8|197702.8|197552.8|197916.5|197766.5|197694.1|197544.1|953
1610551200000|2021-01-13 15:20:00|197707.2|197557.2|197778.7|197628.7|197815.3|197673.4|197642.9|197542.4|958
1610551500000|2021-01-13 15:25:00|197778.8|197628.8|197782.7|197632.7|197852.6|197702.6|197741.1|197602|983
1610551800000|2021-01-13 15:30:00|197758.2|197608.2|197894.1|197744.1|198012.6|197862.6|197728|197578|946
1610552100000|2021-01-13 15:35:00|197894.9|197744.9|197903.5|197753.5|197997.8|197847.8|197840.7|197690.7|850
1610552400000|2021-01-13 15:40:00|197899.3|197749.3|198189.6|198139.6|198258.2|198155|197890.6|197740.6|908
1610552700000|2021-01-13 15:45:00|198241.2|198091.2|198085.9|197935.9|198261.3|198153.5|198085.9|197935.9|973
1610553000000|2021-01-13 15:50:00|198087.3|197937.3|197823.4|197673.4|198096.6|197946.6|197781.4|197672.4|874
1610553300000|2021-01-13 15:55:00|197822.4|197672.4|197672.6|197522.6|198056.7|197948.5|197626.2|197521.6|1035
1610553600000|2021-01-13 16:00:00|197671.3|197521.3|197862.6|197712.6|197887.5|197737.5|197597|197477|1040
1610553900000|2021-01-13 16:05:00|197863.7|197713.7|197960|197810|197976.5|197885.7|197817.9|197678.8|859
1610554200000|2021-01-13 16:10:00|197962.8|197812.8|198002.8|197852.8|198101.7|197952.5|197948.4|197803.9|882
1610554500000|2021-01-13 16:15:00|198002.1|197852.1|198096.1|197946.1|198101.4|197965.5|197870.9|197749.5|968
1610554800000|2021-01-13 16:20:00|198096.3|197946.3|198094.6|197944.6|198101.5|197973.6|197988.4|197860.9|882
1610555100000|2021-01-13 16:25:00|198092.1|197942.1|198102.7|197952.7|198112.4|197996.9|198039.7|197909|787
1610555400000|2021-01-13 16:30:00|198102.3|197952.3|198130.3|197980.3|198201.8|198075|198068.6|197941.9|746
1610555700000|2021-01-13 16:35:00|198130.7|197980.7|198001.9|197851.9|198186.4|198086.1|197964|197844.4|800
1610556000000|2021-01-13 16:40:00|198002.1|197852.1|197874.3|197824.3|198003.3|197897.9|197856.3|197731.8|840
1610556300000|2021-01-13 16:45:00|197874.6|197824.6|198016.7|197866.7|198016.7|197875.1|197846|197733.3|791
1610556600000|2021-01-13 16:50:00|198016.3|197866.3|198034.7|197884.7|198096.2|197990.4|197969.6|197861.8|816
1610556900000|2021-01-13 16:55:00|198036.4|197886.4|197995.4|197845.4|198051.7|197926.3|197919.8|197820|848
1610557200000|2021-01-13 17:00:00|197994.6|197844.6|198161.8|198011.8|198164.9|198056.8|197971.8|197841.4|791
1610557500000|2021-01-13 17:05:00|198163.3|198013.3|198197.6|198047.6|198230.5|198116.2|198151.9|198001.9|772
1610557800000|2021-01-13 17:10:00|198197.9|198047.9|198222.4|198072.4|198251.6|198151.9|198104.5|197988.4|741
1610558100000|2021-01-13 17:15:00|198226.7|198076.7|198437.2|198287.2|198442|198310.3|198197.3|198047.3|854
1610558400000|2021-01-13 17:20:00|198435.1|198285.1|198225.2|198075.2|198446.3|198343.8|198209.5|198070.7|867
1610558700000|2021-01-13 17:25:00|198225.6|198075.6|198066.6|197916.6|198227.1|198117.6|198007.3|197892.4|819
1610559000000|2021-01-13 17:30:00|198072.4|197922.4|198067.9|197917.9|198188.3|198089.4|198042.4|197892.4|818
1610559300000|2021-01-13 17:35:00|198067|197917|198015.3|197865.3|198085.2|197947.1|197953.9|197853.8|912
1610559600000|2021-01-13 17:40:00|198011.1|197861.1|197920.5|197770.5|198092.1|197994.3|197839.6|197709.3|806
1610559900000|2021-01-13 17:45:00|197921.9|197771.9|197965.2|197815.2|198039.5|197917.5|197881.1|197759.9|812
1610560200000|2021-01-13 17:50:00|197969.4|197819.4|197682.6|197532.6|197991.8|197875.4|197658.2|197508.2|819
1610560500000|2021-01-13 17:55:00|197678.4|197528.4|197792|197642|197792.3|197663.9|197607.1|197457.1|883
1610560800000|2021-01-13 18:00:00|197785.8|197635.8|197702.4|197552.4|197828.5|197688|197608.6|197497.3|933
1610561100000|2021-01-13 18:05:00|197704.3|197554.3|197782|197632|197852.5|197746.2|197615.4|197517.2|729
1610561400000|2021-01-13 18:10:00|197781.7|197631.7|197806.3|197656.3|197869.3|197751.4|197708.6|197558.6|681
1610561700000|2021-01-13 18:15:00|197805|197655|197914.3|197764.3|197919.6|197769.6|197731.7|197614.7|741
1610562000000|2021-01-13 18:20:00|197914.9|197764.9|197850.5|197700.5|197994.6|197882.1|197830.9|197692|747
1610562300000|2021-01-13 18:25:00|197852.9|197702.9|198029.7|197879.7|198054.3|197954.7|197852.9|197702.9|792
1610562600000|2021-01-13 18:30:00|198027.2|197877.2|197871.4|197721.4|198027.2|197895.1|197790.2|197664.7|682
1610562900000|2021-01-13 18:35:00|197871.7|197721.7|197804.5|197654.5|197899|197768.9|197784.9|197634.9|741
1610563200000|2021-01-13 18:40:00|197803.1|197653.1|197929.8|197779.8|197981.2|197831.2|197790.3|197647|647
1610563500000|2021-01-13 18:45:00|197931.3|197781.3|198089.7|197939.7|198091.9|197991.5|197878.7|197770.7|641
1610563800000|2021-01-13 18:50:00|198088.6|197938.6|198023.4|197873.4|198092.5|197968.4|197990.3|197873.4|768
1610564100000|2021-01-13 18:55:00|198024.8|197874.8|198106|197956|198142.6|198034.4|197944.1|197833.1|753
1610564400000|2021-01-13 19:00:00|198104.6|197954.6|198045.3|197895.3|198158.7|198032.4|197993.4|197881.3|952
1610564700000|2021-01-13 19:05:00|198044.8|197894.8|198121.1|197971.1|198171.4|198021.4|197992.4|197884.3|820
1610565000000|2021-01-13 19:10:00|198121.2|197971.2|198143.9|197993.9|198251.8|198141.8|198097.7|197971.2|703
1610565300000|2021-01-13 19:15:00|198143.2|197993.2|198256.8|198106.8|198256.8|198114|198067.3|197942.3|708
1610565600000|2021-01-13 19:20:00|198259.1|198109.1|198461.7|198311.7|198461.7|198311.7|198231.8|198089.6|826
1610565900000|2021-01-13 19:25:00|198459.8|198309.8|198464|198314|198538.2|198432.5|198430.9|198280.9|810
1610566200000|2021-01-13 19:30:00|198464.2|198314.2|198474.2|198324.2|198498.5|198397.3|198354.4|198204.4|664
1610566500000|2021-01-13 19:35:00|198473.1|198323.1|198386.9|198236.9|198485.9|198387.7|198325.4|198224.1|678
1610566800000|2021-01-13 19:40:00|198388|198238|198475.7|198325.7|198478.4|198382|198311.1|198215.5|700
1610567100000|2021-01-13 19:45:00|198473.9|198323.9|198448.7|198298.7|198479.8|198360.1|198357.6|198260.2|741
1610567400000|2021-01-13 19:50:00|198445.9|198295.9|198563|198413|198573.7|198473.7|198376.9|198250.2|764
1610567700000|2021-01-13 19:55:00|198562.7|198412.7|198640.8|198490.8|198750.5|198633.2|198512.5|198407.9|900
1610568000000|2021-01-13 20:00:00|198643.5|198493.5|198596.1|198446.1|198689.3|198539.3|198486|198336|747
1610568300000|2021-01-13 20:05:00|198595.6|198445.6|198752.6|198602.6|198811.8|198668.6|198576.9|198426.9|733
1610568600000|2021-01-13 20:10:00|198752.5|198602.5|198708.7|198558.7|198794.6|198658.2|198703.5|198553.5|839
1610568900000|2021-01-13 20:15:00|198711.6|198561.6|198553.2|198403.2|198711.6|198561.6|198541.5|198391.5|724
1610569200000|2021-01-13 20:20:00|198553.5|198403.5|198684.9|198534.9|198697.2|198547.2|198548.9|198398.9|715
1610569500000|2021-01-13 20:25:00|198685.9|198535.9|198759.9|198609.9|198779.6|198662.6|198629.9|198524.9|743
1610569800000|2021-01-13 20:30:00|198760.8|198610.8|198829.2|198679.2|198849.1|198699.1|198760.8|198610.8|764
1610570100000|2021-01-13 20:35:00|198826.6|198676.6|198876.8|198726.8|198906.4|198756.4|198768.5|198664.7|658
1610570400000|2021-01-13 20:40:00|198877.1|198727.1|198607.5|198457.5|198877.9|198727.9|198598|198448|694
1610570700000|2021-01-13 20:45:00|198606.1|198456.1|198477.7|198327.7|198637.4|198522|198411.3|198281.5|709
1610571000000|2021-01-13 20:50:00|198477.5|198327.5|198475.9|198325.9|198512.8|198362.8|198459.8|198309.8|784
1610571300000|2021-01-13 20:55:00|198477.5|198327.5|198381.8|198231.8|198481.1|198331.1|198352.1|198202.1|895
1610571600000|2021-01-13 21:00:00|198384.8|198234.8|198359.4|198209.4|198488.1|198338.1|198351.5|198201.5|775
1610571900000|2021-01-13 21:05:00|198359.5|198209.5|198356.4|198206.4|198363|198213|198332.5|198182.5|574
1610572200000|2021-01-13 21:10:00|198355.8|198205.8|198355.9|198205.9|198365.7|198215.7|198339.4|198189.4|589
1610572500000|2021-01-13 21:15:00|198356.1|198206.1|198387.6|198237.6|198392.8|198242.8|198348.8|198198.8|454
1610572800000|2021-01-13 21:20:00|198387.5|198237.5|198410.4|198260.4|198441.3|198291.3|198385.4|198235.4|490
1610573100000|2021-01-13 21:25:00|198411.2|198261.2|198442|198292|198502.7|198352.7|198393.1|198243.1|535
1610573400000|2021-01-13 21:30:00|198448.6|198298.6|198505|198355|198548.4|198401.3|198428.3|198278.3|601
1610573700000|2021-01-13 21:35:00|198495|198345|198490.2|198340.2|198515|198365|198444.3|198294.3|505
1610574000000|2021-01-13 21:40:00|198489.6|198339.6|198557.9|198407.9|198562.7|198412.7|198470.1|198320.1|524
1610574300000|2021-01-13 21:45:00|198557.3|198407.3|198625.5|198475.5|198631.4|198481.4|198537.9|198387.9|505
1610574600000|2021-01-13 21:50:00|198622.1|198472.1|198599.3|198449.3|198676.7|198526.7|198546.2|198396.2|452
1610574900000|2021-01-13 21:55:00|198598.8|198448.8|198679.7|198360.7|198719.2|198454.2|198554|198245.7|509
1610575200000|2021-01-13 22:00:00|198629.3|198310.3|198566.9|198247.9|198634.2|198315.2|198550.1|198231.1|26
1610575500000|2021-01-13 22:05:00|198599.9|198280.9|198573|198254|198628.8|198309.8|198517|198198|117
1610575800000|2021-01-13 22:10:00|198590.5|198271.5|198609.2|198290.2|198627.3|198308.3|198514.3|198195.3|152
1610576100000|2021-01-13 22:15:00|198605.2|198286.2|198612|198293|198635|198316|198556.9|198237.9|106
1610576400000|2021-01-13 22:20:00|198611.5|198292.5|198620.4|198301.4|198633.7|198314.7|198596.4|198277.4|92
1610576700000|2021-01-13 22:25:00|198620.6|198301.6|198702.7|198383.7|198723.4|198404.4|198598.1|198279.1|143
1610577000000|2021-01-13 22:30:00|198705.2|198386.2|198637.9|198318.9|198733.3|198414.3|198571.2|198252.2|221
1610577300000|2021-01-13 22:35:00|198636.8|198317.8|198626.1|198307.1|198661.6|198342.6|198607|198288|136
1610577600000|2021-01-13 22:40:00|198625|198306|198630.2|198311.2|198656.3|198337.3|198610.7|198291.7|156
1610577900000|2021-01-13 22:45:00|198641.2|198322.2|198606.7|198287.7|198641.2|198322.2|198579|198260|246
1610578200000|2021-01-13 22:50:00|198611.7|198292.7|198670.7|198351.7|198717.3|198398.3|198541.6|198222.6|227
1610578500000|2021-01-13 22:55:00|198659.4|198340.4|198653.1|198334.1|198753.7|198434.7|198619.2|198300.2|283
1610578800000|2021-01-13 23:00:00|198656.1|198337.1|198761.5|198466.6|198859.8|198598.3|198608.9|198289.9|484
1610579100000|2021-01-13 23:05:00|198726.4|198407.4|198620.2|198470.2|198763.3|198531.2|198567|198279.4|558
1610579400000|2021-01-13 23:10:00|198627.1|198477.1|198604.4|198454.4|198725.8|198490|198583|198295.1|657
1610579700000|2021-01-13 23:15:00|198603.1|198453.1|198568.6|198418.6|198630.7|198480.7|198564.2|198414.2|389
1610580000000|2021-01-13 23:20:00|198566|198416|198603.7|198453.7|198606.7|198456.7|198563.5|198413.5|377
1610580300000|2021-01-13 23:25:00|198606.1|198456.1|198632.2|198482.2|198637.4|198487.4|198585.9|198435.9|250
1610580600000|2021-01-13 23:30:00|198623.7|198473.7|198595.8|198445.8|198639.2|198489.2|198590.2|198440.2|254
1610580900000|2021-01-13 23:35:00|198594.7|198444.7|198572.5|198422.5|198596.6|198446.6|198559.3|198409.3|250
1610581200000|2021-01-13 23:40:00|198572.2|198422.2|198568.3|198418.3|198582.7|198432.7|198553|198403|241
1610581500000|2021-01-13 23:45:00|198569.3|198419.3|198535.9|198385.9|198571.5|198421.5|198513.7|198363.7|336
1610581800000|2021-01-13 23:50:00|198534.6|198384.6|198453|198303|198537.1|198387.1|198421.5|198271.5|411
1610582100000|2021-01-13 23:55:00|198452.5|198302.5|198458.3|198308.3|198475.5|198325.5|198451.8|198301.8|283
1610582400000|2021-01-14 00:00:00|198459.1|198309.1|198498.4|198348.4|198553|198403|198459.1|198309.1|384
1610582700000|2021-01-14 00:05:00|198498.7|198348.7|198489.7|198339.7|198556.9|198406.9|198478.3|198328.3|365
1610583000000|2021-01-14 00:10:00|198490.5|198340.5|198417|198267|198490.6|198340.6|198396.3|198246.3|436
1610583300000|2021-01-14 00:15:00|198416.7|198266.7|198318.8|198168.8|198425.2|198275.2|198312|198162|340
1610583600000|2021-01-14 00:20:00|198319.3|198169.3|198307.9|198157.9|198330.2|198180.2|198298.6|198148.6|324
1610583900000|2021-01-14 00:25:00|198308.1|198158.1|198310.9|198160.9|198317.9|198167.9|198297.1|198147.1|482
1610584200000|2021-01-14 00:30:00|198309.9|198159.9|198357.2|198207.2|198380.5|198230.5|198305.4|198155.4|442
1610584500000|2021-01-14 00:35:00|198358.3|198208.3|198330.6|198180.6|198397.1|198247.1|198330.6|198180.6|441
1610584800000|2021-01-14 00:40:00|198333|198183|198565.4|198415.4|198577.1|198427.1|198333|198183|484
1610585100000|2021-01-14 00:45:00|198566.1|198416.1|198570.7|198420.7|198620.4|198470.4|198514.1|198364.1|473
1610585400000|2021-01-14 00:50:00|198603.8|198453.8|198685|198535|198703.7|198553.7|198515.2|198365.2|546
1610585700000|2021-01-14 00:55:00|198680.5|198530.5|198559.8|198409.8|198693.4|198543.4|198557.3|198407.3|493
1610586000000|2021-01-14 01:00:00|198556.2|198406.2|198481.5|198331.5|198569.4|198419.4|198472|198322|526
1610586300000|2021-01-14 01:05:00|198482.9|198332.9|198484|198334|198510.4|198360.4|198453.9|198303.9|554
1610586600000|2021-01-14 01:10:00|198484.7|198334.7|198499.8|198349.8|198505.8|198355.8|198439|198289|470
1610586900000|2021-01-14 01:15:00|198499|198349|198359.1|198209.1|198500.6|198350.6|198321.2|198171.2|654
1610587200000|2021-01-14 01:20:00|198364.5|198214.5|198346.7|198196.7|198430.8|198280.8|198337.1|198187.1|475
1610587500000|2021-01-14 01:25:00|198347.2|198197.2|198436.9|198286.9|198449.9|198299.9|198339.7|198189.7|497
1610587800000|2021-01-14 01:30:00|198436.5|198286.5|198445.7|198295.7|198492.4|198342.4|198420.1|198270.1|529
1610588100000|2021-01-14 01:35:00|198447.2|198297.2|198486.2|198336.2|198509.9|198359.9|198426.1|198276.1|578
1610588400000|2021-01-14 01:40:00|198486.1|198336.1|198460.4|198310.4|198504|198354|198453.2|198303.2|515
1610588700000|2021-01-14 01:45:00|198460.7|198310.7|198393|198243|198488.8|198338.8|198356.7|198206.7|431
1610589000000|2021-01-14 01:50:00|198398|198248|198370.7|198220.7|198412.7|198262.7|198346.6|198196.6|438
1610589300000|2021-01-14 01:55:00|198371.1|198221.1|198391.9|198241.9|198395.5|198245.5|198329.1|198179.1|388
1610589600000|2021-01-14 02:00:00|198392.4|198242.4|198476.5|198326.5|198477.7|198327.7|198386.7|198236.7|436
1610589900000|2021-01-14 02:05:00|198477|198327|198414.4|198264.4|198479.6|198329.6|198410.3|198260.3|490
1610590200000|2021-01-14 02:10:00|198413.9|198263.9|198368.8|198218.8|198424.6|198274.6|198366.3|198216.3|310
1610590500000|2021-01-14 02:15:00|198366.7|198216.7|198320.5|198170.5|198368.8|198218.8|198238.2|198088.2|678
1610590800000|2021-01-14 02:20:00|198320.2|198170.2|198479.8|198329.8|198508.9|198358.9|198307.9|198157.9|661
1610591100000|2021-01-14 02:25:00|198480|198330|198571.7|198421.7|198603.4|198453.4|198441.5|198291.5|636
1610591400000|2021-01-14 02:30:00|198570.2|198420.2|198788.2|198638.2|198826.4|198676.4|198566.1|198416.1|896
1610591700000|2021-01-14 02:35:00|198789.2|198639.2|198650.8|198500.8|198823.2|198673.2|198628.1|198478.1|793
1610592000000|2021-01-14 02:40:00|198649.3|198499.3|198534.6|198384.6|198697.7|198547.7|198512.4|198362.4|718
1610592300000|2021-01-14 02:45:00|198540.4|198390.4|198524.3|198374.3|198616.8|198466.8|198524.3|198374.3|673
1610592600000|2021-01-14 02:50:00|198521.6|198371.6|198497.3|198347.3|198561.4|198411.4|198478.6|198328.6|624
1610592900000|2021-01-14 02:55:00|198497.2|198347.2|198537.9|198387.9|198570.7|198420.7|198476.1|198326.1|702
1610593200000|2021-01-14 03:00:00|198537.8|198387.8|198538.9|198388.9|198565.1|198415.1|198489.4|198339.4|661
1610593500000|2021-01-14 03:05:00|198537.6|198387.6|198553.9|198403.9|198562.8|198412.8|198423.4|198273.4|669
1610593800000|2021-01-14 03:10:00|198554.5|198404.5|198511.9|198361.9|198557|198407|198435.3|198285.3|726
1610594100000|2021-01-14 03:15:00|198511.3|198361.3|198461|198311|198511.5|198361.5|198444.3|198294.3|458
1610594400000|2021-01-14 03:20:00|198460.1|198310.1|198474|198324|198493.7|198343.7|198429|198279|525
1610594700000|2021-01-14 03:25:00|198472.2|198322.2|198560|198410|198563.9|198413.9|198455.4|198305.4|509
1610595000000|2021-01-14 03:30:00|198557.5|198407.5|198574.3|198424.3|198584.4|198434.4|198506.8|198356.8|527
1610595300000|2021-01-14 03:35:00|198577.3|198427.3|198467.6|198317.6|198578.5|198428.5|198448.1|198298.1|589
1610595600000|2021-01-14 03:40:00|198459.9|198309.9|198470.1|198320.1|198488.7|198338.7|198442.1|198292.1|436
1610595900000|2021-01-14 03:45:00|198474.5|198324.5|198477.5|198327.5|198495.9|198345.9|198459.6|198309.6|485
1610596200000|2021-01-14 03:50:00|198477|198327|198455.2|198305.2|198486.4|198336.4|198433.2|198283.2|470
1610596500000|2021-01-14 03:55:00|198448.7|198298.7|198463.2|198313.2|198466.2|198316.2|198419.7|198269.7|483
1610596800000|2021-01-14 04:00:00|198462.8|198312.8|198438.7|198288.7|198482.2|198332.2|198434.3|198284.3|313
1610597100000|2021-01-14 04:05:00|198439.6|198289.6|198428.3|198278.3|198452|198302|198409.8|198259.8|490
1610597400000|2021-01-14 04:10:00|198431.3|198281.3|198405.9|198255.9|198433.1|198283.1|198386.1|198236.1|392
1610597700000|2021-01-14 04:15:00|198403.5|198253.5|198439.8|198289.8|198444.5|198294.5|198390|198240|447
1610598000000|2021-01-14 04:20:00|198438.6|198288.6|198410.1|198260.1|198444.2|198294.2|198401.4|198251.4|485
1610598300000|2021-01-14 04:25:00|198409|198259|198420.5|198270.5|198437.6|198287.6|198391.8|198241.8|490
1610598600000|2021-01-14 04:30:00|198420.3|198270.3|198438.3|198288.3|198454|198304|198388.3|198238.3|376
1610598900000|2021-01-14 04:35:00|198438.7|198288.7|198426.3|198276.3|198463.9|198313.9|198406.2|198256.2|379
1610599200000|2021-01-14 04:40:00|198426.2|198276.2|198455|198305|198463.6|198313.6|198425|198275|385
1610599500000|2021-01-14 04:45:00|198451.9|198301.9|198399.5|198249.5|198460.6|198310.6|198392.1|198242.1|419
1610599800000|2021-01-14 04:50:00|198399.6|198249.6|198401.7|198251.7|198403.5|198253.5|198356.5|198206.5|419
1610600100000|2021-01-14 04:55:00|198402|198252|198354.4|198204.4|198402.5|198252.5|198341.7|198191.7|534
1610600400000|2021-01-14 05:00:00|198355.5|198205.5|198430.3|198280.3|198442.8|198292.8|198346.4|198196.4|645
1610600700000|2021-01-14 05:05:00|198430.2|198280.2|198405.2|198255.2|198436.7|198286.7|198391.9|198241.9|521
1610601000000|2021-01-14 05:10:00|198401.5|198251.5|198477.5|198327.5|198484.6|198334.6|198401.5|198251.5|553
1610601300000|2021-01-14 05:15:00|198478|198328|198530.6|198380.6|198539.6|198389.6|198478|198328|644
1610601600000|2021-01-14 05:20:00|198531.8|198381.8|198515.6|198365.6|198604.4|198454.4|198500.8|198350.8|736
1610601900000|2021-01-14 05:25:00|198517|198367|198506.2|198356.2|198536.1|198386.1|198481.4|198331.4|770
1610602200000|2021-01-14 05:30:00|198505.7|198355.7|198563|198413|198570.6|198420.6|198505.7|198355.7|690
1610602500000|2021-01-14 05:35:00|198564|198414|198338.9|198188.9|198568.4|198418.4|198338.2|198188.2|665
1610602800000|2021-01-14 05:40:00|198339.1|198189.1|198362.8|198212.8|198372.9|198222.9|198335.2|198185.2|606
1610603100000|2021-01-14 05:45:00|198363.1|198213.1|198310|198160|198369.3|198219.3|198292.6|198142.6|600
1610603400000|2021-01-14 05:50:00|198310.8|198160.8|198312.6|198162.6|198339.9|198189.9|198295.5|198145.5|562
1610603700000|2021-01-14 05:55:00|198311.9|198161.9|198273.4|198123.4|198313|198163|198234.8|198084.8|618
1610604000000|2021-01-14 06:00:00|198274.4|198124.4|198341.4|198191.4|198349.8|198199.8|198254.3|198104.3|553
1610604300000|2021-01-14 06:05:00|198340.6|198190.6|198338.1|198188.1|198352|198202|198313.3|198163.3|499
1610604600000|2021-01-14 06:10:00|198338.8|198188.8|198314.1|198164.1|198340.3|198190.3|198282.9|198132.9|458
1610604900000|2021-01-14 06:15:00|198314.9|198164.9|198348.6|198198.6|198362.4|198212.4|198291|198141|492
1610605200000|2021-01-14 06:20:00|198348.3|198198.3|198358.9|198208.9|198368.6|198218.6|198335.7|198185.7|400
1610605500000|2021-01-14 06:25:00|198358.2|198208.2|198357.6|198207.6|198374.4|198224.4|198338.5|198188.5|558
1610605800000|2021-01-14 06:30:00|198359.2|198209.2|198364.1|198214.1|198408.8|198258.8|198328.8|198178.8|520
1610606100000|2021-01-14 06:35:00|198368.2|198218.2|198362.6|198212.6|198371.4|198221.4|198313.7|198163.7|500
1610606400000|2021-01-14 06:40:00|198361.4|198211.4|198363|198213|198375.4|198225.4|198333|198183|408
1610606700000|2021-01-14 06:45:00|198363.3|198213.3|198363.5|198213.5|198378.9|198228.9|198352.3|198202.3|414
1610607000000|2021-01-14 06:50:00|198362.8|198212.8|198367|198217|198375.5|198225.5|198355.7|198205.7|445
1610607300000|2021-01-14 06:55:00|198369.7|198219.7|198381.1|198231.1|198385.2|198235.2|198355.9|198205.9|391
1610607600000|2021-01-14 07:00:00|198378.1|198228.1|198655.8|198505.8|198663|198513|198378.1|198228.1|713
1610607900000|2021-01-14 07:05:00|198657.2|198507.2|198732.8|198582.8|198798.6|198648.6|198626.6|198476.6|636
1610608200000|2021-01-14 07:10:00|198732.9|198582.9|198606.4|198456.4|198749.4|198599.4|198602.1|198452.1|660
1610608500000|2021-01-14 07:15:00|198604.8|198454.8|198734.3|198584.3|198736|198586|198572.7|198422.7|693
1610608800000|2021-01-14 07:20:00|198734|198584|198703.4|198553.4|198849.1|198699.1|198694.2|198544.2|669
1610609100000|2021-01-14 07:25:00|198703.1|198553.1|198620.8|198470.8|198706.7|198556.7|198619.7|198469.7|760
1610609400000|2021-01-14 07:30:00|198616.2|198466.2|198754.8|198604.8|198780.2|198630.2|198616.2|198466.2|745
1610609700000|2021-01-14 07:35:00|198753.5|198603.5|198747.5|198597.5|198771.3|198647.3|198651.8|198501.8|718
1610610000000|2021-01-14 07:40:00|198747.7|198597.7|198755.6|198605.6|198821|198671|198689.1|198539.1|708
1610610300000|2021-01-14 07:45:00|198755.9|198605.9|198841|198691|198852|198702|198752|198602|679
1610610600000|2021-01-14 07:50:00|198840.7|198690.7|198890.5|198740.5|198969.7|198819.7|198825.1|198675.1|754
1610610900000|2021-01-14 07:55:00|198889|198739|198880.2|198730.2|198908.6|198768.5|198765|198615|794
1610611200000|2021-01-14 08:00:00|198886.8|198736.8|198890.7|198740.7|198958.6|198808.6|198806.4|198656.4|810
1610611500000|2021-01-14 08:05:00|198890.5|198740.5|198650.6|198500.6|198900|198750|198637.7|198487.7|826
1610611800000|2021-01-14 08:10:00|198648.4|198498.4|198677.9|198527.9|198694.6|198544.6|198570|198420|800
1610612100000|2021-01-14 08:15:00|198677.8|198527.8|198563.7|198413.7|198757.2|198607.2|198535.6|198385.6|775
1610612400000|2021-01-14 08:20:00|198567|198417|198563.7|198413.7|198630.5|198480.5|198467.4|198317.4|767
1610612700000|2021-01-14 08:25:00|198533.4|198383.4|198549.1|198399.1|198594|198444|198440.6|198290.6|847
1610613000000|2021-01-14 08:30:00|198550.5|198400.5|198568.6|198418.6|198651.4|198501.4|198498.5|198348.5|807
1610613300000|2021-01-14 08:35:00|198568.3|198418.3|198373.5|198223.5|198583.6|198433.6|198370.6|198220.6|769
1610613600000|2021-01-14 08:40:00|198374.7|198224.7|198147.7|197997.7|198382.3|198232.3|198130.9|197980.9|774
1610613900000|2021-01-14 08:45:00|198150.4|198000.4|198029.8|197879.8|198178.4|198028.4|198025.5|197875.5|740
1610614200000|2021-01-14 08:50:00|198030.2|197880.2|198051.1|197901.1|198058.6|197908.6|198000.3|197850.3|699
1610614500000|2021-01-14 08:55:00|198050.2|197900.2|198023.6|197873.6|198218.4|198068.4|197773.6|197644.5|850
1610614800000|2021-01-14 09:00:00|198020.5|197870.5|198192.6|198042.6|198267.7|198117.7|198020.1|197870.1|828
1610615100000|2021-01-14 09:05:00|198191.4|198041.4|198269.2|198119.2|198288.6|198138.6|198169.8|198019.8|744
1610615400000|2021-01-14 09:10:00|198269.1|198119.1|198259.5|198109.5|198277.3|198127.3|198238|198088|688
1610615700000|2021-01-14 09:15:00|198260.8|198110.8|198269.2|198119.2|198318.2|198168.2|198252.8|198102.8|702
1610616000000|2021-01-14 09:20:00|198270.3|198120.3|198227.1|198077.1|198319.3|198169.3|198185.4|198035.4|666
1610616300000|2021-01-14 09:25:00|198227.3|198077.3|198248.8|198098.8|198323.5|198173.5|198186|198036|689
1610616600000|2021-01-14 09:30:00|198249.8|198099.8|198140.8|197990.8|198271.5|198121.5|198131.8|197981.8|703
1610616900000|2021-01-14 09:35:00|198140.5|197990.5|197985.7|197835.7|198140.9|197990.9|197978.5|197828.5|702
1610617200000|2021-01-14 09:40:00|197976.7|197826.7|197986.8|197836.8|198012.6|197862.6|197939.6|197789.6|720
1610617500000|2021-01-14 09:45:00|197990.3|197840.3|197893.4|197743.4|198040.6|197935|197893.4|197743.4|678
1610617800000|2021-01-14 09:50:00|197891.5|197741.5|197888.3|197838.3|197985.2|197838.3|197791.5|197641.5|724
1610618100000|2021-01-14 09:55:00|197932.9|197782.9|197870.7|197720.7|197936|197786|197827.7|197677.7|715
1610618400000|2021-01-14 10:00:00|197862|197712|197886.4|197736.4|197914.6|197764.6|197775.8|197625.8|655
1610618700000|2021-01-14 10:05:00|197887|197737|197884.2|197734.2|197900|197750|197857.7|197707.7|657
1610619000000|2021-01-14 10:10:00|197884.5|197734.5|197848.9|197698.9|197884.5|197734.5|197808.3|197658.3|622
1610619300000|2021-01-14 10:15:00|197846.8|197696.8|197869.4|197719.4|197883.3|197733.3|197760.1|197610.1|656
1610619600000|2021-01-14 10:20:00|197870.4|197720.4|197857.2|197707.2|197901.8|197751.8|197827.6|197677.6|650
1610619900000|2021-01-14 10:25:00|197857.3|197707.3|197865.2|197715.2|197913.6|197763.6|197825|197675|660
1610620200000|2021-01-14 10:30:00|197866.9|197716.9|197860.6|197710.6|197892.1|197742.1|197831.2|197681.2|531
1610620500000|2021-01-14 10:35:00|197860.7|197710.7|197900.1|197750.1|197903.5|197753.5|197831.8|197681.8|630
1610620800000|2021-01-14 10:40:00|197901.2|197751.2|197784.8|197634.8|197901.2|197751.2|197771.1|197621.1|624
1610621100000|2021-01-14 10:45:00|197781.9|197631.9|197815|197665|197848.7|197698.7|197781.9|197631.9|551
1610621400000|2021-01-14 10:50:00|197817.1|197667.1|197841.1|197691.1|197864.6|197714.6|197817.1|197667.1|616
1610621700000|2021-01-14 10:55:00|197842|197692|197809.2|197659.2|197856.9|197739.6|197775.1|197637.6|590
1610622000000|2021-01-14 11:00:00|197811.6|197661.6|197811.5|197661.5|197825.8|197675.8|197781.5|197631.5|569
1610622300000|2021-01-14 11:05:00|197815.7|197665.7|197846.7|197696.7|197869.5|197728.3|197746.7|197641.5|708
1610622600000|2021-01-14 11:10:00|197846.8|197696.8|197867.1|197717.1|197910.8|197760.8|197842.9|197692.9|708
1610622900000|2021-01-14 11:15:00|197865.8|197715.8|197845.2|197695.2|197926.6|197776.6|197835.1|197685.1|664
1610623200000|2021-01-14 11:20:00|197845.4|197695.4|197861.6|197711.6|197880.5|197730.5|197839.1|197689.1|665
1610623500000|2021-01-14 11:25:00|197862.1|197712.1|197917.3|197767.3|197927.4|197777.4|197842.5|197692.5|817
1610623800000|2021-01-14 11:30:00|197912.4|197762.4|197877.3|197727.3|197922.3|197772.3|197863.5|197713.5|742
1610624100000|2021-01-14 11:35:00|197878|197728|197811.4|197661.4|197890.5|197740.5|197805.2|197655.2|704
1610624400000|2021-01-14 11:40:00|197811|197661|197782.6|197632.6|197854|197704|197777|197627|660
1610624700000|2021-01-14 11:45:00|197784.9|197634.9|197853.1|197703.1|197859.8|197709.8|197750.1|197600.1|766
1610625000000|2021-01-14 11:50:00|197853.8|197703.8|197927.3|197777.3|197936.7|197825.6|197804.8|197654.8|715
1610625300000|2021-01-14 11:55:00|197927.4|197777.4|197795|197645|197931.2|197781.2|197794.2|197644.2|716
1610625600000|2021-01-14 12:00:00|197796.8|197646.8|197892.7|197742.7|197938.1|197788.1|197629.5|197529.4|790
1610625900000|2021-01-14 12:05:00|197891.9|197741.9|197921.5|197771.5|197932.7|197828|197809.5|197659.5|718
1610626200000|2021-01-14 12:10:00|197921.2|197771.2|197907.3|197757.3|197934.2|197833.6|197864.5|197724.8|565
1610626500000|2021-01-14 12:15:00|197910.2|197760.2|197915.3|197765.3|197935.1|197834.5|197808.8|197682.5|736
1610626800000|2021-01-14 12:20:00|197924.3|197774.3|198093.8|197943.8|198102.2|197952.2|197877.1|197749|771
1610627100000|2021-01-14 12:25:00|198094|197944|198078|197928|198149.2|198028.7|198042.3|197892.3|792
1610627400000|2021-01-14 12:30:00|198058.8|197908.8|198121|197971|198121|198009|198037.9|197895.3|868
1610627700000|2021-01-14 12:35:00|198121.2|197971.2|198197.6|198047.6|198283.4|198133.4|198100.3|197968.1|804
1610628000000|2021-01-14 12:40:00|198197.5|198047.5|198193.5|198043.5|198216.7|198066.7|198098.2|197982.8|749
1610628300000|2021-01-14 12:45:00|198188.2|198038.2|198077.1|197927.1|198209.6|198102.3|198036.1|197919.6|747
1610628600000|2021-01-14 12:50:00|198082.8|197932.8|198175.1|198025.1|198180|198030|198034.9|197884.9|752
1610628900000|2021-01-14 12:55:00|198174.5|198024.5|198265.5|198115.5|198310.3|198160.3|198032.2|197882.2|904
1610629200000|2021-01-14 13:00:00|198266.9|198116.9|198377.2|198227.2|198443.9|198293.9|198238.2|198088.2|1025
1610629500000|2021-01-14 13:05:00|198377.9|198227.9|198362|198212|198418.9|198268.9|198268.3|198118.3|964
1610629800000|2021-01-14 13:10:00|198362.2|198212.2|198380.1|198230.1|198381.2|198231.2|198233.8|198083.8|877
1610630100000|2021-01-14 13:15:00|198380.8|198230.8|198380.7|198230.7|198476.7|198361.6|198355.1|198205.1|819
1610630400000|2021-01-14 13:20:00|198380.9|198230.9|198202.3|198052.3|198457.6|198307.6|198179.3|198050.9|863
1610630700000|2021-01-14 13:25:00|198204.1|198054.1|198342.4|198192.4|198445.4|198295.4|198204.1|198054.1|840
1610631000000|2021-01-14 13:30:00|198344.3|198194.3|198458.8|198308.8|198467.8|198317.8|198307.9|198049.3|864
1610631300000|2021-01-14 13:35:00|198461.9|198311.9|198407.5|198257.5|198501.8|198351.8|198340.5|198190.5|933
1610631600000|2021-01-14 13:40:00|198411.9|198261.9|198564.6|198414.6|198659.2|198509.2|198411.9|198261.9|919
1610631900000|2021-01-14 13:45:00|198565.5|198415.5|198550.4|198400.4|198619.3|198469.3|198452.5|198324|874
1610632200000|2021-01-14 13:50:00|198550.1|198400.1|198723.1|198573.1|198789.1|198670.7|198549.7|198399.7|845
1610632500000|2021-01-14 13:55:00|198723.5|198573.5|198833.7|198683.7|198840.2|198690.2|198639.6|198489.6|867
1610632800000|2021-01-14 14:00:00|198834.3|198684.3|198682.3|198532.3|198919.1|198769.1|198584.2|198483.6|839
1610633100000|2021-01-14 14:05:00|198680.1|198530.1|198565.3|198415.3|198683.6|198533.6|198551.5|198401.5|915
1610633400000|2021-01-14 14:10:00|198564.5|198414.5|198543.1|198393.1|198568.2|198420.8|198393.6|198294.2|874
1610633700000|2021-01-14 14:15:00|198542.7|198392.7|198589.9|198439.9|198621.1|198493.8|198383.2|198285.9|818
1610634000000|2021-01-14 14:20:00|198593.1|198443.1|198622.9|198472.9|198680.9|198530.9|198551.4|198401.4|831
1610634300000|2021-01-14 14:25:00|198625.4|198475.4|198650.2|198500.2|198653.6|198553.3|198430.3|198280.3|907
1610634600000|2021-01-14 14:30:00|198653|198503|198791.8|198641.8|198796.8|198693|198597|198447|1032
1610634900000|2021-01-14 14:35:00|198792|198642|198539.7|198389.7|198797.9|198647.9|198483.6|198333.6|1043
1610635200000|2021-01-14 14:40:00|198540|198390|198546.4|198396.4|198675.2|198525.2|198453.5|198319.6|1001
1610635500000|2021-01-14 14:45:00|198545.4|198395.4|198481.7|198331.7|198599.8|198478.8|198445.1|198295.1|966
1610635800000|2021-01-14 14:50:00|198476.8|198326.8|198567|198417|198567|198446.2|198427.5|198303.3|897
1610636100000|2021-01-14 14:55:00|198565.3|198415.3|198528.4|198378.4|198682.9|198560.9|198481|198331|947
1610636400000|2021-01-14 15:00:00|198528.3|198378.3|198486.3|198336.3|198635.6|198485.6|198477.4|198327.4|940
1610636700000|2021-01-14 15:05:00|198484.1|198334.1|198486.9|198336.9|198617.8|198508.8|198437|198331.1|984
1610637000000|2021-01-14 15:10:00|198489.1|198339.1|198483|198333|198646.2|198496.2|198399.9|198295.5|936
1610637300000|2021-01-14 15:15:00|198484.1|198334.1|198463.7|198313.7|198576.3|198462.6|198384.5|198276.1|902
1610637600000|2021-01-14 15:20:00|198464.1|198314.1|198474|198324|198558.6|198439.8|198380.5|198274.8|903
1610637900000|2021-01-14 15:25:00|198470.5|198320.5|198324.9|198174.9|198528.5|198399.1|198255.1|198122.8|931
1610638200000|2021-01-14 15:30:00|198324|198174|198038.9|197888.9|198369.8|198219.8|198000.4|197867.4|900
1610638500000|2021-01-14 15:35:00|198040.6|197890.6|198070.5|198020.5|198252.8|198102.8|197981|197847.8|965
1610638800000|2021-01-14 15:40:00|198071.8|198021.8|198058.6|197908.6|198308|198158|198019.2|197903.2|909
1610639100000|2021-01-14 15:45:00|198057.6|197907.6|197913.2|197763.2|198095.6|197992|197858|197733.9|973
1610639400000|2021-01-14 15:50:00|197912.9|197762.9|197938.7|197788.7|197967.2|197838.4|197731.3|197581.3|954
1610639700000|2021-01-14 15:55:00|197937.9|197787.9|197988.3|197838.3|198078.4|197978.9|197845.7|197733.8|938
1610640000000|2021-01-14 16:00:00|197987.3|197837.3|198034.3|197884.3|198052.6|197953.6|197858.1|197748.1|916
1610640300000|2021-01-14 16:05:00|198033.5|197883.5|197914.7|197864.7|198055.3|197947|197877.4|197774.4|912
1610640600000|2021-01-14 16:10:00|197914.3|197864.3|197769|197619|197993.8|197867.2|197732.1|197582.1|863
1610640900000|2021-01-14 16:15:00|197760.7|197610.7|197743.1|197593.1|197809.7|197693.4|197664.2|197554.8|847
1610641200000|2021-01-14 16:20:00|197743.9|197593.9|197735.2|197585.2|197824.6|197723|197707|197572.7|769
1610641500000|2021-01-14 16:25:00|197733.7|197583.7|197688.1|197538.1|197741.4|197620|197641.3|197501.9|795
1610641800000|2021-01-14 16:30:00|197688.2|197538.2|197540.1|197390.1|197713.9|197609.7|197491.3|197388.7|708
1610642100000|2021-01-14 16:35:00|197538.3|197388.3|197640.9|197490.9|197755.5|197621.1|197499.3|197388.3|792
1610642400000|2021-01-14 16:40:00|197641.8|197491.8|197597.9|197447.9|197661.4|197558.6|197540.2|197430.6|694
1610642700000|2021-01-14 16:45:00|197599.9|197449.9|197413|197263|197616.6|197510|197382.4|197232.4|875
1610643000000|2021-01-14 16:50:00|197412|197262|197363.6|197213.6|197466|197352.2|197348|197198|786
1610643300000|2021-01-14 16:55:00|197363.5|197213.5|197280.2|197230.2|197395.5|197249.7|197266.3|197160.4|743
1610643600000|2021-01-14 17:00:00|197280.1|197230.1|197338|197188|197354.6|197254.7|197229.9|197081.8|719
1610643900000|2021-01-14 17:05:00|197338.3|197188.3|197398.6|197248.6|197426.6|197321.6|197272.3|197161.7|654
1610644200000|2021-01-14 17:10:00|197398|197248|197583.3|197533.3|197638.4|197537.2|197319.2|197205.8|818
1610644500000|2021-01-14 17:15:00|197567.2|197517.2|197637.4|197487.4|197705.6|197602|197496.1|197400.4|775
1610644800000|2021-01-14 17:20:00|197637.5|197487.5|197552.4|197402.4|197703.4|197593.8|197530.1|197395.9|733
1610645100000|2021-01-14 17:25:00|197550.1|197400.1|197580.6|197430.6|197605|197463.6|197468.7|197368.8|704
1610645400000|2021-01-14 17:30:00|197581.4|197431.4|197548.8|197398.8|197590.1|197459.5|197463.9|197375.4|711
1610645700000|2021-01-14 17:35:00|197550.7|197400.7|197549.2|197399.2|197585.7|197486.1|197490.8|197382.5|671
1610646000000|2021-01-14 17:40:00|197554.9|197404.9|197428|197278|197578.7|197434|197315.7|197211.7|799
1610646300000|2021-01-14 17:45:00|197430.6|197280.6|197382.1|197232.1|197498.1|197391.8|197366.9|197216.9|796
1610646600000|2021-01-14 17:50:00|197380.4|197230.4|197048.4|196898.4|197382.4|197232.4|197041.2|196891.2|933
1610646900000|2021-01-14 17:55:00|197051.1|196901.1|197065.9|196915.9|197136.2|196986.2|196797.4|196647.4|971
1610647200000|2021-01-14 18:00:00|197067.7|196917.7|197103.7|196953.7|197128.8|197026.6|196989.9|196886|694
1610647500000|2021-01-14 18:05:00|197102.8|196952.8|197096.2|196946.2|197211.8|197107.6|197036.2|196937.4|800
1610647800000|2021-01-14 18:10:00|197094.5|196944.5|197348.1|197198.1|197349.9|197199.9|197090.5|196940.5|829
1610648100000|2021-01-14 18:15:00|197342.7|197192.7|197470.7|197320.7|197507.6|197357.6|197341.1|197191.1|739
1610648400000|2021-01-14 18:20:00|197470.2|197320.2|197397.5|197247.5|197522|197372|197168.3|197018.3|935
1610648700000|2021-01-14 18:25:00|197399.1|197249.1|197480.7|197330.7|197543.5|197421.2|197389.9|197239.9|928
1610649000000|2021-01-14 18:30:00|197476.2|197326.2|197388.3|197238.3|197476.2|197353.5|197298.4|197206.2|824
1610649300000|2021-01-14 18:35:00|197387.4|197237.4|197078.7|196928.7|197387.4|197237.4|197027.2|196909.9|789
1610649600000|2021-01-14 18:40:00|197075.8|196925.8|196998.8|196848.8|197106.8|196988.7|196945.9|196797.1|729
1610649900000|2021-01-14 18:45:00|196999.5|196849.5|197067.4|196917.4|197164.4|197026|196979.7|196832.7|797
1610650200000|2021-01-14 18:50:00|197068.5|196918.5|197046.5|196896.5|197117.6|197004.7|196977.9|196856.4|777
1610650500000|2021-01-14 18:55:00|197046.4|196896.4|197245.1|197095.1|197248.6|197098.6|196988.9|196875.9|708
1610650800000|2021-01-14 19:00:00|197245|197095|197238.1|197088.1|197280|197136.9|197172.2|197071.7|807
1610651100000|2021-01-14 19:05:00|197241.8|197091.8|197264|197114|197308|197197.2|197232.7|197082.7|669
1610651400000|2021-01-14 19:10:00|197264.3|197114.3|197285.7|197235.7|197402.3|197303.1|197239.4|197089.4|689
1610651700000|2021-01-14 19:15:00|197285.4|197235.4|197223|197073|197399.7|197289|197221.7|197071.7|665
1610652000000|2021-01-14 19:20:00|197224.7|197074.7|197277.5|197127.5|197320.9|197190.4|197200.6|197065.8|603
1610652300000|2021-01-14 19:25:00|197274.3|197124.3|197364.8|197214.8|197480|197388|197241|197120.5|710
1610652600000|2021-01-14 19:30:00|197367|197217|197348.3|197198.3|197448.9|197334.8|197304.4|197192.3|704
1610652900000|2021-01-14 19:35:00|197296.4|197246.4|197204.1|197054.1|197348|197248.3|197202.4|197054.1|680
1610653200000|2021-01-14 19:40:00|197202.2|197052.2|197216.1|197066.1|197258.2|197154.2|197096.6|196953.9|733
1610653500000|2021-01-14 19:45:00|197217.1|197067.1|197311.2|197161.2|197347.8|197197.8|197206.9|197056.9|808
1610653800000|2021-01-14 19:50:00|197310.8|197160.8|197263.4|197113.4|197319.1|197169.1|197260|197110|699
1610654100000|2021-01-14 19:55:00|197263.2|197113.2|197416|197266|197416.3|197266.3|197226.9|197076.9|829
1610654400000|2021-01-14 20:00:00|197403.6|197253.6|197295.4|197145.4|197417.2|197267.2|197207.4|197057.4|691
1610654700000|2021-01-14 20:05:00|197296.1|197146.1|197272.3|197122.3|197301.9|197151.9|197217.9|197067.9|590
1610655000000|2021-01-14 20:10:00|197272.1|197122.1|197231|197081|197308|197158|197221.5|197071.5|599
1610655300000|2021-01-14 20:15:00|197230.4|197080.4|197371.7|197221.7|197463.3|197313.3|197181.9|197074.2|618
1610655600000|2021-01-14 20:20:00|197371|197221|197305.2|197155.2|197421.1|197271.1|197275.3|197125.3|877
1610655900000|2021-01-14 20:25:00|197303.9|197153.9|197305.5|197155.5|197446.5|197296.5|197301.6|197151.6|789
1610656200000|2021-01-14 20:30:00|197307.1|197157.1|197225|197075|197310.9|197160.9|197174.3|197024.3|850
1610656500000|2021-01-14 20:35:00|197226.5|197076.5|197078.8|196928.8|197242.1|197092.1|197078.8|196928.8|821
1610656800000|2021-01-14 20:40:00|197076.1|196926.1|196818.8|196668.8|197098.4|196948.4|196814.9|196664.9|719
1610657100000|2021-01-14 20:45:00|196819.3|196669.3|196630.5|196480.5|196852.3|196702.3|196467.5|196317.5|844
1610657400000|2021-01-14 20:50:00|196630.7|196480.7|196925.9|196775.9|197013.8|196863.8|196630.7|196480.7|934
1610657700000|2021-01-14 20:55:00|196926.3|196776.3|196977.1|196827.1|197167.9|197017.9|196920.6|196770.6|964
1610658000000|2021-01-14 21:00:00|196995.6|196845.6|197066.4|196916.4|197112|196962|196951.6|196801.6|678
1610658300000|2021-01-14 21:05:00|197060.4|196910.4|196985.3|196835.3|197070|196920|196923.6|196773.6|585
1610658600000|2021-01-14 21:10:00|196975.7|196825.7|196997.6|196847.6|197044.4|196894.4|196927.4|196777.4|511
1610658900000|2021-01-14 21:15:00|196995.5|196845.5|197006|196856|197056.7|196906.7|196989.7|196839.7|391
1610659200000|2021-01-14 21:20:00|197008.9|196858.9|197031.7|196881.7|197032.2|196882.2|197002.9|196852.9|271
1610659500000|2021-01-14 21:25:00|197028.4|196878.4|197017.5|196867.5|197037.5|196887.5|197003.3|196853.3|374
1610659800000|2021-01-14 21:30:00|197012.8|196862.8|197017.5|196867.5|197029.1|196879.1|196996.8|196846.8|502
1610660100000|2021-01-14 21:35:00|197029.4|196879.4|197093.9|196943.9|197097|196947|197005.7|196855.7|433
1610660400000|2021-01-14 21:40:00|197092.4|196942.4|197163.6|197013.6|197171.5|197021.5|197090.2|196940.2|464
1610660700000|2021-01-14 21:45:00|197154.8|197004.8|197213.4|197063.4|197226.8|197076.8|197154.4|197004.4|361
1610661000000|2021-01-14 21:50:00|197213.7|197063.7|197184.2|197034.2|197303.9|197074.2|197176.9|197019.4|326
1610661300000|2021-01-14 21:55:00|197181.6|197031.6|197206|196887|197388.1|197205.6|197146.7|196827.7|474
1610661600000|2021-01-14 22:00:00|197263|196944|197171.6|196852.6|197326.9|197007.9|197148|196829|67
1610661900000|2021-01-14 22:05:00|197155.3|196836.3|197249.6|196930.6|197292.4|196973.4|197100.7|196781.7|199
1610662200000|2021-01-14 22:10:00|197243.9|196924.9|197174.5|196855.5|197275.3|196956.3|197161.6|196842.6|172
1610662500000|2021-01-14 22:15:00|197171.9|196852.9|197229.5|196910.5|197237.7|196918.7|197140|196821|150
1610662800000|2021-01-14 22:20:00|197223|196904|197177.9|196858.9|197263.2|196944.2|197156.9|196837.9|117
1610663100000|2021-01-14 22:25:00|197160.8|196841.8|197164.3|196845.3|197261.8|196942.8|197153.4|196834.4|144
1610663400000|2021-01-14 22:30:00|197162.9|196843.9|197201.8|196882.8|197262.4|196943.4|197162.9|196843.9|295
1610663700000|2021-01-14 22:35:00|197184.8|196865.8|197241.1|196922.1|197263|196944|197166.8|196847.8|168
1610664000000|2021-01-14 22:40:00|197236.6|196917.6|197201.5|196882.5|197287.6|196968.6|197134.1|196815.1|297
1610664300000|2021-01-14 22:45:00|197201.3|196882.3|197219.9|196900.9|197275.3|196956.3|197148.7|196829.7|294
1610664600000|2021-01-14 22:50:00|197220.2|196901.2|197261.5|196942.5|197300.5|196981.5|197125.3|196806.3|384
1610664900000|2021-01-14 22:55:00|197261.3|196942.3|197289.6|196970.6|197324.3|197005.3|197196.3|196877.3|263
1610665200000|2021-01-14 23:00:00|197289.1|196970.1|197263.3|197113.3|197364.1|197172.3|197232.2|196913.2|584
1610665500000|2021-01-14 23:05:00|197265.4|197115.4|197234.6|197084.6|197341.1|197130.2|197202.5|196967.6|589
1610665800000|2021-01-14 23:10:00|197234.3|197084.3|197231.5|197081.5|197256.3|197106.3|197206.4|197056.4|419
1610666100000|2021-01-14 23:15:00|197231.3|197081.3|197260.3|197110.3|197267.9|197117.9|197225.3|197075.3|409
1610666400000|2021-01-14 23:20:00|197260.2|197110.2|197233.5|197083.5|197271.9|197121.9|197209.5|197059.5|485
1610666700000|2021-01-14 23:25:00|197236.6|197086.6|197256.5|197106.5|197260.2|197110.2|197236.6|197086.6|340
1610667000000|2021-01-14 23:30:00|197259.4|197109.4|197253.1|197103.1|197285.9|197135.9|197248.8|197098.8|406
1610667300000|2021-01-14 23:35:00|197252.4|197102.4|197272.3|197122.3|197283|197133|197243.1|197093.1|497
1610667600000|2021-01-14 23:40:00|197278|197128|197311.9|197161.9|197318.1|197168.1|197274.4|197124.4|448
1610667900000|2021-01-14 23:45:00|197310.8|197160.8|197321.5|197171.5|197336.3|197186.3|197288.2|197138.2|429
1610668200000|2021-01-14 23:50:00|197322.7|197172.7|197343.7|197193.7|197348.6|197198.6|197305.5|197155.5|565
1610668500000|2021-01-14 23:55:00|197342.2|197192.2|197330.8|197180.8|197358.4|197208.4|197320.4|197170.4|480
1610668800000|2021-01-15 00:00:00|197337.5|197187.5|197336.4|197186.4|197356.7|197206.7|197308|197158|452
1610669100000|2021-01-15 00:05:00|197335.7|197185.7|197235.7|197085.7|197339.4|197189.4|197182.9|197032.9|569
1610669400000|2021-01-15 00:10:00|197234.4|197084.4|197023.2|196873.2|197258|197108|197018.9|196868.9|513
1610669700000|2021-01-15 00:15:00|197022.7|196872.7|197003.1|196853.1|197119.6|196969.6|196994.9|196844.9|566
1610670000000|2021-01-15 00:20:00|197001.8|196851.8|197035.7|196885.7|197084.8|196934.8|196948.7|196798.7|558
1610670300000|2021-01-15 00:25:00|197035.9|196885.9|197050.9|196900.9|197055.3|196905.3|196995.7|196845.7|556
1610670600000|2021-01-15 00:30:00|197060.5|196910.5|197140.3|196990.3|197160.8|197010.8|197043.7|196893.7|412
1610670900000|2021-01-15 00:35:00|197140.4|196990.4|197219.5|197069.5|197248.5|197098.5|197117.2|196967.2|611
1610671200000|2021-01-15 00:40:00|197219|197069|197236.8|197086.8|197306.3|197156.3|197175.9|197025.9|586
1610671500000|2021-01-15 00:45:00|197231.9|197081.9|197257.8|197107.8|197260.7|197110.7|197193|197043|485
1610671800000|2021-01-15 00:50:00|197259.8|197109.8|197198.2|197048.2|197277.1|197127.1|197195|197045|541
1610672100000|2021-01-15 00:55:00|197198.7|197048.7|197251.3|197101.3|197282.6|197132.6|197184.7|197034.7|551
1610672400000|2021-01-15 01:00:00|197250.6|197100.6|197376.8|197226.8|197386|197236|197196.8|197046.8|771
1610672700000|2021-01-15 01:05:00|197370.7|197220.7|197372.9|197222.9|197385.7|197235.7|197311.6|197161.6|678
1610673000000|2021-01-15 01:10:00|197373.4|197223.4|197483.7|197333.7|197489|197339|197366.3|197216.3|572
1610673300000|2021-01-15 01:15:00|197483.6|197333.6|197275.5|197125.5|197483.6|197333.6|197273.3|197123.3|590
1610673600000|2021-01-15 01:20:00|197276.2|197126.2|197436.8|197286.8|197446.6|197296.6|197253.5|197103.5|471
1610673900000|2021-01-15 01:25:00|197435.7|197285.7|197314|197164|197440.6|197290.6|197292|197142|499
1610674200000|2021-01-15 01:30:00|197314.1|197164.1|197291.9|197141.9|197314.1|197164.1|197239.5|197089.5|495
1610674500000|2021-01-15 01:35:00|197292.5|197142.5|197446.6|197296.6|197447.3|197297.3|197286.3|197136.3|439
1610674800000|2021-01-15 01:40:00|197447.2|197297.2|197458|197308|197483|197333|197430.7|197280.7|514
1610675100000|2021-01-15 01:45:00|197455.5|197305.5|197569.2|197419.2|197569.2|197419.2|197434|197284|602
1610675400000|2021-01-15 01:50:00|197565.7|197415.7|197578|197428|197593.9|197443.9|197555.3|197405.3|551
1610675700000|2021-01-15 01:55:00|197577.2|197427.2|197594|197444|197611.7|197461.7|197564.6|197414.6|661
1610676000000|2021-01-15 02:00:00|197594.3|197444.3|197563.9|197413.9|197631.4|197481.4|197534.7|197384.7|643
1610676300000|2021-01-15 02:05:00|197562.4|197412.4|197501|197351|197569.5|197419.5|197453.8|197303.8|629
1610676600000|2021-01-15 02:10:00|197500.8|197350.8|197541.4|197391.4|197545|197395|197459.7|197309.7|597
1610676900000|2021-01-15 02:15:00|197540.3|197390.3|197627.8|197477.8|197640.1|197490.1|197533.3|197383.3|473
1610677200000|2021-01-15 02:20:00|197631.3|197481.3|197513|197363|197672.1|197522.1|197507.2|197357.2|516
1610677500000|2021-01-15 02:25:00|197510.4|197360.4|197520.5|197370.5|197525.7|197375.7|197490.1|197340.1|460
1610677800000|2021-01-15 02:30:00|197521.4|197371.4|197481.1|197331.1|197523.3|197373.3|197464.6|197314.6|584
1610678100000|2021-01-15 02:35:00|197481|197331|197430.5|197280.5|197481|197331|197406.7|197256.7|592
1610678400000|2021-01-15 02:40:00|197430.7|197280.7|197470.6|197320.6|197476.7|197326.7|197413.2|197263.2|478
1610678700000|2021-01-15 02:45:00|197468|197318|197509.3|197359.3|197514.9|197364.9|197465.3|197315.3|481
1610679000000|2021-01-15 02:50:00|197509|197359|197431.9|197281.9|197509|197359|197418.6|197268.6|400
1610679300000|2021-01-15 02:55:00|197431.3|197281.3|197347.1|197197.1|197446.7|197296.7|197342.3|197192.3|560
1610679600000|2021-01-15 03:00:00|197347.9|197197.9|197354|197204|197383.1|197233.1|197320.8|197170.8|584
1610679900000|2021-01-15 03:05:00|197352|197202|197426.5|197276.5|197428.4|197278.4|197351.1|197201.1|585
1610680200000|2021-01-15 03:10:00|197423.6|197273.6|197497|197347|197501.7|197351.7|197418.8|197268.8|586
1610680500000|2021-01-15 03:15:00|197490.5|197340.5|197491.2|197341.2|197522.9|197372.9|197462.4|197312.4|585
1610680800000|2021-01-15 03:20:00|197493.9|197343.9|197509.3|197359.3|197511.8|197361.8|197452|197302|574
1610681100000|2021-01-15 03:25:00|197509.7|197359.7|197497|197347|197539.3|197389.3|197460.9|197310.9|586
1610681400000|2021-01-15 03:30:00|197492.1|197342.1|197503.1|197353.1|197525.6|197375.6|197482|197332|542
1610681700000|2021-01-15 03:35:00|197502.7|197352.7|197592.2|197442.2|197598.1|197448.1|197484.9|197334.9|359
1610682000000|2021-01-15 03:40:00|197592.5|197442.5|197635.5|197485.5|197636.4|197486.4|197582.7|197432.7|565
1610682300000|2021-01-15 03:45:00|197634.8|197484.8|197657|197507|197659.5|197509.5|197573.6|197423.6|512
1610682600000|2021-01-15 03:50:00|197657.5|197507.5|197662.2|197512.2|197677.1|197527.1|197641.2|197491.2|456
1610682900000|2021-01-15 03:55:00|197661.5|197511.5|197702.1|197552.1|197710.1|197560.1|197628.5|197478.5|591
1610683200000|2021-01-15 04:00:00|197701.1|197551.1|197744.7|197594.7|197748.8|197598.8|197699.7|197549.7|579
1610683500000|2021-01-15 04:05:00|197749.6|197599.6|197729.8|197579.8|197753.8|197603.8|197714|197564|464
1610683800000|2021-01-15 04:10:00|197731.3|197581.3|197848.1|197698.1|197853.6|197703.6|197719.5|197569.5|526
1610684100000|2021-01-15 04:15:00|197848.3|197698.3|197780.7|197630.7|197851.5|197701.5|197774.4|197624.4|573
1610684400000|2021-01-15 04:20:00|197789|197639|197774.3|197624.3|197801.9|197651.9|197740.7|197590.7|611
1610684700000|2021-01-15 04:25:00|197773.6|197623.6|197742.1|197592.1|197777.3|197627.3|197732.1|197582.1|487
1610685000000|2021-01-15 04:30:00|197747.8|197597.8|197734.7|197584.7|197773.7|197623.7|197716.2|197566.2|450
1610685300000|2021-01-15 04:35:00|197734.5|197584.5|197664.9|197514.9|197744.4|197594.4|197660.5|197510.5|444
1610685600000|2021-01-15 04:40:00|197664.7|197514.7|197705.1|197555.1|197709.2|197559.2|197661.5|197511.5|411
1610685900000|2021-01-15 04:45:00|197705.3|197555.3|197733|197583|197747.1|197597.1|197693.6|197543.6|365
1610686200000|2021-01-15 04:50:00|197738|197588|197686|197536|197744.7|197594.7|197591.4|197441.4|557
1610686500000|2021-01-15 04:55:00|197685.6|197535.6|197681.3|197531.3|197699.5|197549.5|197647.5|197497.5|701
1610686800000|2021-01-15 05:00:00|197681.2|197531.2|197690.4|197540.4|197711.6|197561.6|197668.4|197518.4|667
1610687100000|2021-01-15 05:05:00|197689.9|197539.9|197693|197543|197701.4|197551.4|197676.2|197526.2|519
1610687400000|2021-01-15 05:10:00|197694.3|197544.3|197699.4|197549.4|197734.3|197584.3|197682.7|197532.7|564
1610687700000|2021-01-15 05:15:00|197701.2|197551.2|197851.8|197701.8|197853.2|197703.2|197694.5|197544.5|584
1610688000000|2021-01-15 05:20:00|197851.6|197701.6|197865.6|197715.6|197892.3|197742.3|197847.5|197697.5|694
1610688300000|2021-01-15 05:25:00|197865.7|197715.7|197846.2|197696.2|197878.9|197728.9|197840.3|197690.3|513
1610688600000|2021-01-15 05:30:00|197845|197695|197763|197613|197863.4|197713.4|197753.9|197603.9|596
1610688900000|2021-01-15 05:35:00|197765.4|197615.4|197871.4|197721.4|197881.7|197731.7|197765.4|197615.4|598
1610689200000|2021-01-15 05:40:00|197873.2|197723.2|197834.4|197684.4|197873.2|197723.2|197800.5|197650.5|578
1610689500000|2021-01-15 05:45:00|197833.9|197683.9|197918.4|197768.4|197952.8|197802.8|197833.9|197683.9|670
1610689800000|2021-01-15 05:50:00|197915.9|197765.9|197907.6|197757.6|197924.7|197774.7|197880.5|197730.5|637
1610690100000|2021-01-15 05:55:00|197908.2|197758.2|197901.6|197751.6|197920.8|197770.8|197874.9|197724.9|694
1610690400000|2021-01-15 06:00:00|197905.2|197755.2|197887.4|197737.4|197908.9|197758.9|197817.5|197667.5|703
1610690700000|2021-01-15 06:05:00|197887.3|197737.3|197733.1|197583.1|197889.8|197739.8|197685.4|197535.4|695
1610691000000|2021-01-15 06:10:00|197732.7|197582.7|197759.3|197609.3|197792.3|197642.3|197721.2|197571.2|593
1610691300000|2021-01-15 06:15:00|197760.1|197610.1|197839.1|197689.1|197909.6|197759.6|197755.1|197605.1|670
1610691600000|2021-01-15 06:20:00|197839.2|197689.2|197794.6|197644.6|197865.1|197715.1|197785|197635|556
1610691900000|2021-01-15 06:25:00|197794.5|197644.5|197749.4|197599.4|197811.7|197661.7|197742.8|197592.8|491
1610692200000|2021-01-15 06:30:00|197761.5|197611.5|197823.7|197673.7|197869.1|197719.1|197754.2|197604.2|636
1610692500000|2021-01-15 06:35:00|197821.7|197671.7|197856.9|197706.9|197873.4|197723.4|197809.5|197659.5|532
1610692800000|2021-01-15 06:40:00|197857.4|197707.4|197843.7|197693.7|197946.7|197796.7|197817.2|197667.2|672
1610693100000|2021-01-15 06:45:00|197843.1|197693.1|197886.5|197736.5|197935.3|197785.3|197835|197685|675
1610693400000|2021-01-15 06:50:00|197886.7|197736.7|197976.6|197826.6|197990.4|197840.4|197884.3|197734.3|632
1610693700000|2021-01-15 06:55:00|197976.5|197826.5|197968.5|197818.5|198027.6|197877.6|197928.6|197778.6|589
1610694000000|2021-01-15 07:00:00|197966.9|197816.9|197857.7|197707.7|198001.1|197851.1|197833.9|197683.9|801
1610694300000|2021-01-15 07:05:00|197851.9|197701.9|197899.8|197749.8|197933.3|197783.3|197835.6|197685.6|796
1610694600000|2021-01-15 07:10:00|197900.3|197750.3|197848.6|197698.6|197910.4|197760.4|197798.2|197648.2|658
1610694900000|2021-01-15 07:15:00|197848.7|197698.7|197794.3|197644.3|197853.6|197703.6|197790.6|197640.6|748
1610695200000|2021-01-15 07:20:00|197794.4|197644.4|197750.8|197600.8|197820.2|197670.2|197732.3|197582.3|780
1610695500000|2021-01-15 07:25:00|197750.3|197600.3|197775.9|197625.9|197785.9|197635.9|197717.7|197567.7|636
1610695800000|2021-01-15 07:30:00|197777.5|197627.5|197757|197607|197811.5|197661.5|197756.3|197606.3|583
1610696100000|2021-01-15 07:35:00|197756.6|197606.6|197770.7|197620.7|197797.2|197647.2|197717.9|197567.9|705
1610696400000|2021-01-15 07:40:00|197770.6|197620.6|197888|197738|197892.7|197742.7|197769.8|197619.8|676
1610696700000|2021-01-15 07:45:00|197886.5|197736.5|197878.3|197728.3|197949.6|197799.6|197876.5|197726.5|734
1610697000000|2021-01-15 07:50:00|197875.8|197725.8|197872.1|197722.1|197900.5|197750.5|197845.6|197695.6|674
1610697300000|2021-01-15 07:55:00|197872.2|197722.2|197931.9|197781.9|197943.2|197793.2|197852.4|197702.4|672
1610697600000|2021-01-15 08:00:00|197936|197786|197896.6|197746.6|197998.5|197848.5|197710.7|197560.7|922
1610697900000|2021-01-15 08:05:00|197897.2|197747.2|197852.3|197702.3|197904.7|197754.7|197826.5|197676.5|911
1610698200000|2021-01-15 08:10:00|197851.6|197701.6|197857.1|197707.1|197877.9|197727.9|197786|197636|818
1610698500000|2021-01-15 08:15:00|197867.1|197717.1|197833.5|197683.5|197911.6|197761.6|197824.8|197674.8|765
1610698800000|2021-01-15 08:20:00|197831.1|197681.1|197961.7|197811.7|197976.7|197826.7|197830.3|197680.3|779
1610699100000|2021-01-15 08:25:00|197961.4|197811.4|198034.8|197884.8|198060.6|197910.6|197892.5|197742.5|767
1610699400000|2021-01-15 08:30:00|198030.4|197880.4|198037.6|197887.6|198148.7|197998.7|197997.1|197847.1|772
1610699700000|2021-01-15 08:35:00|198038.8|197888.8|198062.1|197912.1|198080.6|197930.6|198012.5|197862.5|689
1610700000000|2021-01-15 08:40:00|198060.8|197910.8|198055.2|197905.2|198098.2|197948.2|198035.3|197885.3|639
1610700300000|2021-01-15 08:45:00|198054.4|197904.4|198105.7|197955.7|198117.1|197967.1|198046.8|197896.8|685
1610700600000|2021-01-15 08:50:00|198104.5|197954.5|198121.3|197971.3|198122.5|197972.5|198076.3|197926.3|628
1610700900000|2021-01-15 08:55:00|198119.6|197969.6|198083.5|197933.5|198122.5|197972.5|198052.9|197902.9|702
1610701200000|2021-01-15 09:00:00|198085.4|197935.4|197790|197640|198115.9|197965.9|197782|197632|797
1610701500000|2021-01-15 09:05:00|197789.8|197639.8|197798.5|197648.5|197875.5|197725.5|197714.1|197608.4|877
1610701800000|2021-01-15 09:10:00|197799.6|197649.6|197905.3|197755.3|197953.8|197803.8|197797.4|197647.4|751
1610702100000|2021-01-15 09:15:00|197915.3|197765.3|197764.3|197614.3|197915.3|197765.3|197752.4|197602.4|722
1610702400000|2021-01-15 09:20:00|197762.1|197612.1|197894.3|197744.3|197918.7|197768.7|197759.4|197609.4|702
1610702700000|2021-01-15 09:25:00|197894.5|197744.5|197870.3|197720.3|197903.4|197753.4|197847.9|197697.9|587
1610703000000|2021-01-15 09:30:00|197868.7|197718.7|197936.4|197786.4|198017.7|197867.7|197853.9|197703.9|722
1610703300000|2021-01-15 09:35:00|197938.1|197788.1|197879.8|197729.8|197938.1|197788.1|197794.9|197644.9|814
1610703600000|2021-01-15 09:40:00|197897.2|197747.2|197823.5|197673.5|197950.2|197800.2|197805.7|197655.7|748
1610703900000|2021-01-15 09:45:00|197823.2|197673.2|197788.9|197638.9|197897.3|197747.3|197770|197620|711
1610704200000|2021-01-15 09:50:00|197787|197637|197779.9|197629.9|197798.5|197648.5|197772.3|197622.3|712
1610704500000|2021-01-15 09:55:00|197781|197631|197808.7|197658.7|197848.1|197698.1|197774.2|197624.2|620
1610704800000|2021-01-15 10:00:00|197807.6|197657.6|197759.1|197609.1|197812.7|197662.7|197720.3|197570.3|751
1610705100000|2021-01-15 10:05:00|197760|197610|197646.8|197496.8|197760.6|197610.6|197640|197490|722
1610705400000|2021-01-15 10:10:00|197646.7|197496.7|197675.4|197525.4|197758.9|197608.9|197608|197458|818
1610705700000|2021-01-15 10:15:00|197676.4|197526.4|197682|197532|197733.2|197583.2|197651.8|197501.8|839
1610706000000|2021-01-15 10:20:00|197692.5|197542.5|197770.9|197620.9|197812.8|197662.8|197667.1|197517.1|767
1610706300000|2021-01-15 10:25:00|197771.4|197621.4|197699|197549|197814.2|197664.2|197693|197543|741
1610706600000|2021-01-15 10:30:00|197716.3|197566.3|197655.3|197505.3|197724.1|197574.1|197631.4|197481.4|805
1610706900000|2021-01-15 10:35:00|197655.1|197505.1|197713.7|197563.7|197716.3|197593|197626.7|197476.7|842
1610707200000|2021-01-15 10:40:00|197712.9|197562.9|197717.1|197567.1|197737.7|197587.7|197610.9|197460.9|716
1610707500000|2021-01-15 10:45:00|197717.4|197567.4|197801|197651|197823.3|197673.3|197712.5|197562.5|634
1610707800000|2021-01-15 10:50:00|197800.9|197650.9|197921.6|197771.6|197945.5|197795.5|197799.1|197649.1|760
1610708100000|2021-01-15 10:55:00|197922.2|197772.2|197799.7|197649.7|197952.2|197802.2|197799.7|197649.7|669
1610708400000|2021-01-15 11:00:00|197798.9|197648.9|197837.5|197687.5|197916.9|197766.9|197794.3|197644.3|801
1610708700000|2021-01-15 11:05:00|197839.4|197689.4|197922.7|197772.7|197963.8|197813.8|197839.4|197689.4|832
1610709000000|2021-01-15 11:10:00|197922.6|197772.6|197967.8|197817.8|198103.1|197953.1|197913.6|197763.6|835
1610709300000|2021-01-15 11:15:00|197970.9|197820.9|197949.8|197799.8|198061|197911|197946.6|197796.6|728
1610709600000|2021-01-15 11:20:00|197947.9|197797.9|197848.3|197698.3|197954.7|197804.7|197846.7|197696.7|718
1610709900000|2021-01-15 11:25:00|197848.6|197698.6|197885.6|197735.6|197896.2|197746.2|197825.7|197675.7|611
1610710200000|2021-01-15 11:30:00|197898.6|197748.6|198053.3|197903.3|198060.4|197910.4|197898.6|197748.6|737
1610710500000|2021-01-15 11:35:00|198053.1|197903.1|198089.5|197939.5|198160.4|198010.4|197998.2|197848.2|879
1610710800000|2021-01-15 11:40:00|198089|197939|198087.3|197937.3|198126|197976|198076.5|197926.5|796
1610711100000|2021-01-15 11:45:00|198087.9|197937.9|198166|198016|198175.9|198025.9|198073.2|197923.2|758
1610711400000|2021-01-15 11:50:00|198167.6|198017.6|198146.6|197996.6|198167.6|198058.1|198098.7|197948.7|684
1610711700000|2021-01-15 11:55:00|198147|197997|198098.3|197948.3|198148.1|197998.1|198075.8|197925.8|732
1610712000000|2021-01-15 12:00:00|198099.9|197949.9|198094.4|197944.4|198111.3|197989.2|197979.4|197830.2|833
1610712300000|2021-01-15 12:05:00|198095.3|197945.3|198108.2|197958.2|198112.1|197962.1|197943.7|197793.7|911
1610712600000|2021-01-15 12:10:00|198108.4|197958.4|198098.8|197948.8|198203|198083.7|198092.3|197942.3|839
1610712900000|2021-01-15 12:15:00|198101.1|197951.1|198137.6|197987.6|198172.3|198038.4|198037.4|197921.9|813
1610713200000|2021-01-15 12:20:00|198136.5|197986.5|197954.2|197804.2|198157.6|198007.6|197946.2|197796.2|854
1610713500000|2021-01-15 12:25:00|197955.5|197805.5|197968.8|197818.8|198075.5|197944.4|197942.6|197792.6|893
1610713800000|2021-01-15 12:30:00|197970.6|197820.6|198131|197981|198144|198004.3|197957.5|197820.6|877
1610714100000|2021-01-15 12:35:00|198130.8|197980.8|198151.2|198001.2|198185.1|198035.1|198097.8|197947.8|736
1610714400000|2021-01-15 12:40:00|198152.6|198002.6|198337.8|198187.8|198341.5|198191.5|198140.4|197990.4|760
1610714700000|2021-01-15 12:45:00|198336.2|198186.2|198232.1|198082.1|198361.7|198211.7|198223.5|198073.5|811
1610715000000|2021-01-15 12:50:00|198230.6|198080.6|198425.3|198275.3|198459.4|198329.7|198223.3|198073.3|807
1610715300000|2021-01-15 12:55:00|198426.1|198276.1|198433.9|198283.9|198450.2|198340.6|198352|198256.1|848
1610715600000|2021-01-15 13:00:00|198434.7|198284.7|198372.4|198222.4|198480.3|198330.3|198348.4|198216.5|882
1610715900000|2021-01-15 13:05:00|198372.2|198222.2|198308.6|198158.6|198441.4|198314.8|198299.6|198149.6|774
1610716200000|2021-01-15 13:10:00|198308.1|198158.1|198232.3|198082.3|198342.9|198192.9|198189.5|198079.6|666
1610716500000|2021-01-15 13:15:00|198230.9|198080.9|198215|198065|198262.2|198161.9|198197.2|198049.3|693
1610716800000|2021-01-15 13:20:00|198215.2|198065.2|198425.6|198275.6|198435.4|198288.3|198183.7|198064|682
1610717100000|2021-01-15 13:25:00|198430.7|198280.7|198351.3|198201.3|198431.8|198315.2|198346.4|198197.5|707
1610717400000|2021-01-15 13:30:00|198355.3|198205.3|198345.3|198195.3|198391.6|198241.6|198182.9|198032.9|955
1610717700000|2021-01-15 13:35:00|198347.4|198197.4|198188.9|198038.9|198357|198238.1|198186.3|198036.3|943
1610718000000|2021-01-15 13:40:00|198191.8|198041.8|198257|198107|198390.9|198240.9|198177.9|198027.9|905
1610718300000|2021-01-15 13:45:00|198256.6|198106.6|198372.5|198222.5|198391.3|198241.3|198233.3|198083.3|946
1610718600000|2021-01-15 13:50:00|198376|198226|198507.5|198457.5|198543.3|198457.5|198344.2|198218|898
1610718900000|2021-01-15 13:55:00|198507.3|198457.3|198581.6|198431.6|198622.6|198472.6|198432.6|198339.3|820
1610719200000|2021-01-15 14:00:00|198589|198439|198692.6|198542.6|198935.3|198785.3|198589|198439|1033
1610719500000|2021-01-15 14:05:00|198695.9|198545.9|198732.9|198582.9|198851.2|198748.4|198628.2|198528.2|961
1610719800000|2021-01-15 14:10:00|198734.8|198584.8|198676.4|198526.4|198740.9|198590.9|198597.4|198490.8|852
1610720100000|2021-01-15 14:15:00|198682.5|198532.5|198779.4|198629.4|198788.2|198664.5|198645.1|198532.5|995
1610720400000|2021-01-15 14:20:00|198778.5|198628.5|198676.6|198526.6|198783.7|198663.5|198525.9|198375.9|931
1610720700000|2021-01-15 14:25:00|198675.7|198525.7|198544.8|198394.8|198715.4|198603|198526.3|198376.3|876
1610721000000|2021-01-15 14:30:00|198545.3|198395.3|198350.7|198200.7|198559.5|198409.5|198298.1|198189.4|1048
1610721300000|2021-01-15 14:35:00|198350.8|198200.8|198369.4|198219.4|198428.7|198278.7|198260.5|198154.1|960
1610721600000|2021-01-15 14:40:00|198367.9|198217.9|198330.9|198180.9|198496.3|198376.1|198265.3|198166.4|1029
1610721900000|2021-01-15 14:45:00|198318.4|198168.4|198356.7|198206.7|198411.2|198261.2|198165.2|198076.8|1031
1610722200000|2021-01-15 14:50:00|198352.4|198202.4|198521|198371|198521|198424.4|198269.8|198119.8|1008
1610722500000|2021-01-15 14:55:00|198519.1|198369.1|198488.1|198338.1|198588.5|198485.1|198455.4|198335.7|1039
1610722800000|2021-01-15 15:00:00|198491.5|198341.5|198612.3|198462.3|198635.6|198514|198357.4|198254.8|1061
1610723100000|2021-01-15 15:05:00|198609.9|198459.9|198993.8|198843.8|199026|198876|198605.4|198455.4|1130
1610723400000|2021-01-15 15:10:00|198997.9|198847.9|198495.9|198345.9|199054.6|198904.6|198447.4|198328.5|1116
1610723700000|2021-01-15 15:15:00|198542|198392|198750.2|198600.2|198811|198703.4|198542|198392|1101
1610724000000|2021-01-15 15:20:00|198788.5|198638.5|198770.6|198620.6|198895.1|198790.9|198707.6|198572.8|1095
1610724300000|2021-01-15 15:25:00|198766.7|198616.7|198352|198202|198790.3|198665.7|198352|198202|1092
1610724600000|2021-01-15 15:30:00|198354.6|198204.6|198019.5|197869.5|198425.1|198288.7|197973.7|197866.7|1085
1610724900000|2021-01-15 15:35:00|198015.7|197865.7|198046.1|197896.1|198181.5|198031.5|197820.3|197707|1049
1610725200000|2021-01-15 15:40:00|198046.8|197896.8|198099.8|197949.8|198252.9|198125.9|197894.2|197785.8|1030
1610725500000|2021-01-15 15:45:00|198103.3|197953.3|198149.6|197999.6|198168.6|198069.4|197953.7|197803.7|1013
1610725800000|2021-01-15 15:50:00|198155.8|198005.8|198183.2|198033.2|198237.7|198126.1|198090.4|197977.5|1049
1610726100000|2021-01-15 15:55:00|198179.5|198029.5|198037.1|197887.1|198306.7|198156.7|197920.9|197770.9|1087
1610726400000|2021-01-15 16:00:00|198026.8|197876.8|198191.3|198041.3|198273.2|198133.2|198003|197853|1049
1610726700000|2021-01-15 16:05:00|198194|198044|198383.8|198233.8|198416.9|198299.4|198187|198037|1042
1610727000000|2021-01-15 16:10:00|198384.4|198234.4|198321.8|198171.8|198454.3|198338|198296.7|198146.7|1066
1610727300000|2021-01-15 16:15:00|198322.1|198172.1|198054.9|197904.9|198370.1|198220.1|198020.4|197870.4|1016
1610727600000|2021-01-15 16:20:00|198057.6|197907.6|198002.2|197852.2|198107.8|197957.8|197965.5|197815.5|961
1610727900000|2021-01-15 16:25:00|198003.3|197853.3|197700.2|197550.2|198003.3|197853.3|197602.1|197490.3|997
1610728200000|2021-01-15 16:30:00|197702.8|197552.8|197557.8|197407.8|197732.4|197582.4|197478.6|197384.2|994
1610728500000|2021-01-15 16:35:00|197557.3|197407.3|197630.5|197480.5|197661.4|197511.4|197441.5|197323.3|941
1610728800000|2021-01-15 16:40:00|197630.7|197480.7|197623.3|197473.3|197695.2|197545.2|197557.4|197412|919
1610729100000|2021-01-15 16:45:00|197622.2|197472.2|197698.2|197548.2|197702.7|197590.6|197508.5|197393.3|894
1610729400000|2021-01-15 16:50:00|197697.3|197547.3|197688.9|197538.9|197779.7|197636|197653.4|197538.9|803
1610729700000|2021-01-15 16:55:00|197689.8|197539.8|197569.4|197419.4|197721.1|197571.1|197569.2|197419.2|930
1610730000000|2021-01-15 17:00:00|197569.5|197419.5|197480.6|197330.6|197637.8|197487.8|197425.6|197295.6|863
1610730300000|2021-01-15 17:05:00|197481.2|197331.2|197682.9|197532.9|197685.6|197575.2|197386.5|197287|937
1610730600000|2021-01-15 17:10:00|197682|197532|197698.7|197548.7|197851.2|197736.9|197671.4|197521.4|889
1610730900000|2021-01-15 17:15:00|197698.6|197548.6|197469.7|197319.7|197698.6|197554.2|197440.6|197319.2|848
1610731200000|2021-01-15 17:20:00|197469.6|197319.6|197340.7|197190.7|197619.4|197501.1|197201|197051|898
1610731500000|2021-01-15 17:25:00|197340.5|197190.5|197596.3|197446.3|197599.1|197485.8|197172.4|197022.4|873
1610731800000|2021-01-15 17:30:00|197596.2|197446.2|197785.6|197635.6|197794.3|197644.3|197584.8|197434.8|778
1610732100000|2021-01-15 17:35:00|197785.7|197635.7|197897.1|197747.1|197932.1|197798.7|197777.8|197627.8|860
1610732400000|2021-01-15 17:40:00|197896.9|197746.9|197864.3|197714.3|197952|197848.3|197813.2|197695.3|794
1610732700000|2021-01-15 17:45:00|197861.9|197711.9|197856.6|197706.6|197864.2|197729.7|197779.2|197629.2|737
1610733000000|2021-01-15 17:50:00|197860.6|197710.6|197691.2|197541.2|197860.6|197710.6|197635.7|197485.7|840
1610733300000|2021-01-15 17:55:00|197682|197532|197469.7|197319.7|197703.8|197581.9|197469.7|197319.7|828
1610733600000|2021-01-15 18:00:00|197473.7|197323.7|197525.6|197375.6|197558.5|197422.1|197400.6|197250.6|845
1610733900000|2021-01-15 18:05:00|197525.5|197375.5|197504|197354|197588.8|197440|197423.2|197273.2|870
1610734200000|2021-01-15 18:10:00|197504.2|197354.2|197458.9|197308.9|197629.3|197479.3|197454.3|197304.3|846
1610734500000|2021-01-15 18:15:00|197460.4|197310.4|197496.5|197346.5|197506|197356|197376.7|197267.6|834
1610734800000|2021-01-15 18:20:00|197495.8|197345.8|197546.9|197396.9|197559.6|197409.6|197440.7|197323.6|745
1610735100000|2021-01-15 18:25:00|197547.2|197397.2|197647.6|197497.6|197687.5|197537.5|197540.3|197390.3|773
1610735400000|2021-01-15 18:30:00|197643.8|197493.8|197813.1|197663.1|197847|197740|197565.3|197465.2|751
1610735700000|2021-01-15 18:35:00|197818.2|197668.2|197742.4|197592.4|197845.8|197724|197725.1|197575.1|789
1610736000000|2021-01-15 18:40:00|197748.1|197598.1|197726.6|197576.6|197788.8|197662.6|197677.2|197542.4|746
1610736300000|2021-01-15 18:45:00|197727.8|197577.8|197578.6|197428.6|197734.6|197600.5|197512.3|197382.1|684
1610736600000|2021-01-15 18:50:00|197577.7|197427.7|197588.7|197438.7|197645.9|197495.9|197465.9|197361.2|648
1610736900000|2021-01-15 18:55:00|197590.1|197440.1|197654.5|197504.5|197670.7|197540.2|197566.1|197416.1|687
1610737200000|2021-01-15 19:00:00|197653.4|197503.4|197586.4|197436.4|197699.1|197572.6|197517.3|197419.5|859
1610737500000|2021-01-15 19:05:00|197587.2|197437.2|197605|197455|197615.5|197487.1|197389.2|197275.4|800
1610737800000|2021-01-15 19:10:00|197605.7|197455.7|197610.9|197460.9|197649.7|197499.7|197560.4|197410.4|745
1610738100000|2021-01-15 19:15:00|197612.9|197462.9|197773.1|197623.1|197812.7|197703.4|197516.6|197376.1|764
1610738400000|2021-01-15 19:20:00|197773.9|197623.9|197785.3|197635.3|197788.3|197638.3|197751|197601|686
1610738700000|2021-01-15 19:25:00|197785.4|197635.4|197765.7|197615.7|197844.8|197702.3|197752.3|197605.5|613
1610739000000|2021-01-15 19:30:00|197763.5|197613.5|197775.6|197625.6|197778.8|197676.5|197679.7|197579.5|661
1610739300000|2021-01-15 19:35:00|197775.8|197625.8|197770.3|197620.3|197806.3|197701.6|197687.5|197576.5|728
1610739600000|2021-01-15 19:40:00|197771.8|197621.8|197747.6|197597.6|197813.2|197663.2|197687.5|197586.1|612
1610739900000|2021-01-15 19:45:00|197745.7|197595.7|197822.5|197672.5|197903.9|197783|197719.1|197586.3|763
1610740200000|2021-01-15 19:50:00|197823|197673|197787.5|197637.5|197859.9|197730.8|197758.4|197608.4|700
1610740500000|2021-01-15 19:55:00|197787.1|197637.1|198008|197858|198008|197858|197750.1|197628.2|851
1610740800000|2021-01-15 20:00:00|198009.3|197859.3|198010|197860|198074.2|197924.2|197929.6|197779.6|777
1610741100000|2021-01-15 20:05:00|198013.5|197863.5|197877.9|197727.9|198036|197886|197876.5|197726.5|755
1610741400000|2021-01-15 20:10:00|197873.5|197723.5|197747.8|197597.8|197900.3|197750.3|197684.4|197555.5|740
1610741700000|2021-01-15 20:15:00|197750|197600|197725.8|197575.8|197756.8|197646.6|197664.9|197542.4|639
1610742000000|2021-01-15 20:20:00|197727.8|197577.8|197644.8|197494.8|197764.8|197614.8|197618.3|197468.3|613
1610742300000|2021-01-15 20:25:00|197644.7|197494.7|197985.1|197835.1|197995.9|197845.9|197642.7|197492.7|730
1610742600000|2021-01-15 20:30:00|197982.4|197832.4|197979.1|197829.1|197997.1|197847.1|197901.5|197751.5|864
1610742900000|2021-01-15 20:35:00|197979.7|197829.7|197981.2|197831.2|198026.9|197876.9|197913.5|197763.5|818
1610743200000|2021-01-15 20:40:00|197983.3|197833.3|197930|197780|198019.8|197869.8|197819.3|197669.3|882
1610743500000|2021-01-15 20:45:00|197927.2|197777.2|197889|197739|197938.6|197788.6|197785.3|197635.3|850
1610743800000|2021-01-15 20:50:00|197889.2|197739.2|198059.6|197909.6|198064|197914|197849.1|197699.1|930
1610744100000|2021-01-15 20:55:00|198058.9|197908.9|198051.1|197901.1|198090.9|197940.9|197923.1|197814.4|933
1610744400000|2021-01-15 21:00:00|198053.5|197903.5|198172.2|198022.2|198181|198031|198053.5|197903.5|924
1610744700000|2021-01-15 21:05:00|198169.1|198019.1|198153.4|198003.4|198229.9|198079.9|198112.5|197962.5|875
1610745000000|2021-01-15 21:10:00|198154.8|198004.8|198194.4|198044.4|198209.5|198059.5|198154.8|198004.8|786
1610745300000|2021-01-15 21:15:00|198194.2|198044.2|198193.6|198043.6|198210|198060|198137.2|197987.2|611
1610745600000|2021-01-15 21:20:00|198193.5|198043.5|198190.1|198040.1|198223.1|198073.1|198180.9|198030.9|686
1610745900000|2021-01-15 21:25:00|198190.8|198040.8|198214.9|198064.9|198249.5|198099.5|198188.5|198038.5|618
1610746200000|2021-01-15 21:30:00|198213.3|198063.3|198229.2|198079.2|198236.9|198086.9|198204|198054|580
1610746500000|2021-01-15 21:35:00|198229|198079|198226.5|198076.5|198244.4|198094.4|198205.1|198055.1|428
1610746800000|2021-01-15 21:40:00|198225.7|198075.7|198208.3|198058.3|198249|198099|198164|198014|450
1610747100000|2021-01-15 21:45:00|198208.4|198058.4|198219.9|198069.9|198264.9|198114.9|198196.7|198046.7|442
1610747400000|2021-01-15 21:50:00|198231.4|198081.4|198191.1|197872.1|198294|198106.9|198083.5|197831.1|541
1610747700000|2021-01-15 21:55:00|198183.5|197877.2|198166.4|197847.4|198295.7|198068|197991|197672|269
1610917200000|2021-01-17 21:00:00|198279.6|198089.6|198642.9|198278.9|198650.5|198286.5|198221|197857|25
1610917500000|2021-01-17 21:05:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|10
1610917800000|2021-01-17 21:10:00|198472|198108|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|12
1610918100000|2021-01-17 21:15:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|12
1610918400000|2021-01-17 21:20:00|198646.5|198282.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610918700000|2021-01-17 21:25:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610919000000|2021-01-17 21:30:00|198646.5|198282.5|198472|198108|198646.5|198282.5|198467|198103|8
1610919300000|2021-01-17 21:35:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198467|198103|7
1610919600000|2021-01-17 21:40:00|198470.5|198106.5|198472|198108|198646.5|198282.5|198470.5|198106.5|3
1610919900000|2021-01-17 21:45:00|198646.5|198282.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|4
1610920200000|2021-01-17 21:50:00|198470.5|198106.5|198646.5|198282.5|198646.5|198282.5|198470.5|198106.5|12
1610920500000|2021-01-17 21:55:00|198451.1|198101.6|198646.5|198282.5|198646.5|198282.5|198450|198100.9|9
1610920800000|2021-01-17 22:00:00|198606.7|198242.7|198490.4|198126.4|198606.7|198242.7|198301.1|198048.2|46
1610921100000|2021-01-17 22:05:00|198461.2|198097.2|198567.5|198203.5|198659.6|198295.6|198283.9|197919.9|68
1610921400000|2021-01-17 22:10:00|198512.2|198148.2|198554.7|198190.7|198659.5|198295.5|198248.5|197884.5|67
1610921700000|2021-01-17 22:15:00|198498.6|198134.6|198476.5|198112.5|198659.5|198295.5|198471.2|198107.2|75
1610922000000|2021-01-17 22:20:00|198478.1|198114.1|198515.1|198196.1|198628.2|198286.7|198309.7|197945.7|96
1610922300000|2021-01-17 22:25:00|198570.4|198251.4|198446.8|198127.8|198632.1|198313.1|198446.8|198127.8|53
1610922600000|2021-01-17 22:30:00|198454.5|198135.5|198363.2|198044.2|198608.1|198289.1|198271.9|197952.9|204
1610922900000|2021-01-17 22:35:00|198335.9|198016.9|198521.8|198202.8|198607|198288|198268.5|197949.5|94
1610923200000|2021-01-17 22:40:00|198503.8|198184.8|198521.4|198202.4|198632.1|198313.1|198379.1|198060.1|76
1610923500000|2021-01-17 22:45:00|198521.2|198202.2|198432|198113|198632.1|198313.1|198374.6|198055.6|92
1610923800000|2021-01-17 22:50:00|198446.9|198127.9|198431.7|198112.7|198632.1|198313.1|198409.1|198090.1|92
1610924100000|2021-01-17 22:55:00|198436.3|198117.3|198436.5|198117.5|198632.1|198313.1|198262.4|197943.4|125
1610924400000|2021-01-17 23:00:00|198434.1|198115.1|198291.7|198019.5|198522.3|198203.3|198161.9|197851.1|526
1610924700000|2021-01-17 23:05:00|198223.1|198073.1|198081.6|197931.6|198288.2|198082.7|198069|197919|286
1610925000000|2021-01-17 23:10:00|198081.8|197931.8|198066.4|197916.4|198117|197967|198063.9|197913.9|396
1610925300000|2021-01-17 23:15:00|198066.1|197916.1|198056|197906|198090.6|197940.6|198041|197891|409
1610925600000|2021-01-17 23:20:00|198060.7|197910.7|197856.4|197706.4|198085|197935|197838.1|197688.1|386
1610925900000|2021-01-17 23:25:00|197855.4|197705.4|197890|197740|197944.6|197787.2|197838.9|197684.8|486
1610926200000|2021-01-17 23:30:00|197887.9|197737.9|198021.9|197871.9|198022.5|197872.5|197887.9|197737.9|513
1610926500000|2021-01-17 23:35:00|198021.4|197871.4|198050.2|197900.2|198114.2|197964.2|197981.4|197831.4|547
1610926800000|2021-01-17 23:40:00|198050.8|197900.8|198160.9|198010.9|198169.1|198019.1|198002.5|197852.5|524
1610927100000|2021-01-17 23:45:00|198156.9|198006.9|198388|198238|198404.4|198254.4|198078.4|197928.4|713
1610927400000|2021-01-17 23:50:00|198388.1|198238.1|198543.7|198393.7|198543.7|198393.7|198377.5|198227.5|546
1610927700000|2021-01-17 23:55:00|198536.6|198386.6|198628.4|198478.4|198651.7|198501.7|198466.4|198316.4|657
1610928000000|2021-01-18 00:00:00|198623.5|198473.5|198551.1|198401.1|198623.5|198473.5|198510.4|198360.4|684
1610928300000|2021-01-18 00:05:00|198550.4|198400.4|198444.1|198294.1|198588.6|198438.6|198410.6|198260.6|579
1610928600000|2021-01-18 00:10:00|198443.9|198293.9|198449.3|198299.3|198508.5|198358.5|198390.4|198240.4|573
1610928900000|2021-01-18 00:15:00|198450.5|198300.5|198423.4|198273.4|198500|198350|198421.1|198271.1|527
1610929200000|2021-01-18 00:20:00|198432|198282|198286.8|198136.8|198455.6|198305.6|198258.4|198108.4|700
1610929500000|2021-01-18 00:25:00|198286|198136|198306.7|198156.7|198357.9|198207.9|198259.4|198109.4|630
1610929800000|2021-01-18 00:30:00|198306.4|198156.4|198279.6|198129.6|198347.3|198197.3|198258.2|198108.2|636
1610930100000|2021-01-18 00:35:00|198278.6|198128.6|198329.4|198179.4|198343.3|198193.3|198268.9|198118.9|613
1610930400000|2021-01-18 00:40:00|198330.3|198180.3|198252.6|198102.6|198439.6|198289.6|198250.8|198100.8|643
1610930700000|2021-01-18 00:45:00|198261.7|198111.7|198310.1|198160.1|198325.4|198175.4|198193.6|198043.6|640
1610931000000|2021-01-18 00:50:00|198309.5|198159.5|198291.4|198141.4|198349.5|198199.5|198264.2|198114.2|583
1610931300000|2021-01-18 00:55:00|198289.6|198139.6|198244.1|198094.1|198303|198153|198235.4|198085.4|549
1610931600000|2021-01-18 01:00:00|198244.8|198094.8|198288.2|198138.2|198404.5|198254.5|198213.4|198063.4|692
1610931900000|2021-01-18 01:05:00|198294|198144|198286.3|198136.3|198428.1|198278.1|198262.4|198112.4|780
1610932200000|2021-01-18 01:10:00|198287.9|198137.9|198424.7|198274.7|198460.1|198310.1|198265.8|198115.8|860
1610932500000|2021-01-18 01:15:00|198424.8|198274.8|198402.7|198252.7|198472.3|198322.3|198359.7|198209.7|794
1610932800000|2021-01-18 01:20:00|198400.7|198250.7|198447.8|198297.8|198454.1|198304.1|198341.1|198191.1|676
1610933100000|2021-01-18 01:25:00|198446.9|198296.9|198329.1|198179.1|198459.6|198309.6|198319.8|198169.8|694
1610933400000|2021-01-18 01:30:00|198329.3|198179.3|198351.7|198201.7|198394.6|198244.6|198187.4|198037.4|801
1610933700000|2021-01-18 01:35:00|198351.5|198201.5|198296|198146|198417.6|198267.6|198271.2|198121.2|789
1610934000000|2021-01-18 01:40:00|198301.5|198151.5|198209.9|198059.9|198336.6|198186.6|198206.5|198056.5|656
1610934300000|2021-01-18 01:45:00|198209.6|198059.6|198134.1|197984.1|198217.4|198067.4|198095.2|197945.2|791
1610934600000|2021-01-18 01:50:00|198133.1|197983.1|198153.9|198003.9|198194|198044|198109.2|197959.2|670
1610934900000|2021-01-18 01:55:00|198152.6|198002.6|198232.1|198082.1|198240|198090|198127|197977|561
1610935200000|2021-01-18 02:00:00|198231|198081|198161.9|198011.9|198236.9|198086.9|198107.6|197957.6|683
1610935500000|2021-01-18 02:05:00|198159.5|198009.5|198343.2|198193.2|198353.5|198203.5|198158.3|198008.3|707
1610935800000|2021-01-18 02:10:00|198342.3|198192.3|198247.3|198097.3|198404.5|198254.5|198241.9|198091.9|767
1610936100000|2021-01-18 02:15:00|198252.3|198102.3|198247.2|198097.2|198309.2|198159.2|198224.2|198074.2|615
1610936400000|2021-01-18 02:20:00|198248.3|198098.3|198304.3|198154.3|198310.6|198160.6|198244.7|198094.7|515
1610936700000|2021-01-18 02:25:00|198303.3|198153.3|198224.3|198074.3|198308.8|198158.8|198224.3|198074.3|621
1610937000000|2021-01-18 02:30:00|198228.6|198078.6|198227.1|198077.1|198311|198161|198202.8|198052.8|701
1610937300000|2021-01-18 02:35:00|198227.5|198077.5|198171.5|198021.5|198227.5|198077.5|198161.4|198011.4|529
1610937600000|2021-01-18 02:40:00|198172|198022|198246|198096|198271.4|198121.4|198169.4|198019.4|610
1610937900000|2021-01-18 02:45:00|198247.5|198097.5|198205.1|198055.1|198287.6|198137.6|198204.1|198054.1|576
1610938200000|2021-01-18 02:50:00|198205.9|198055.9|198188.1|198038.1|198211.7|198061.7|198146|197996|537
1610938500000|2021-01-18 02:55:00|198188|198038|198192.1|198042.1|198194|198044|198152.5|198002.5|422
1610938800000|2021-01-18 03:00:00|198192|198042|198225.6|198075.6|198243.1|198093.1|198192|198042|617
1610939100000|2021-01-18 03:05:00|198224.5|198074.5|198380.1|198230.1|198410.4|198260.4|198221.7|198071.7|663
1610939400000|2021-01-18 03:10:00|198379.5|198229.5|198320.9|198170.9|198391.4|198241.4|198306.5|198156.5|572
1610939700000|2021-01-18 03:15:00|198323.8|198173.8|198317.2|198167.2|198381.4|198231.4|198311.5|198161.5|441
1610940000000|2021-01-18 03:20:00|198319.4|198169.4|198279.5|198129.5|198324|198174|198252.3|198102.3|529
1610940300000|2021-01-18 03:25:00|198297.6|198147.6|198304.7|198154.7|198320.9|198170.9|198223.4|198073.4|609
1610940600000|2021-01-18 03:30:00|198303.5|198153.5|198317.5|198167.5|198390.9|198240.9|198303.5|198153.5|511
1610940900000|2021-01-18 03:35:00|198318|198168|198316.2|198166.2|198351.1|198201.1|198274.9|198124.9|599
1610941200000|2021-01-18 03:40:00|198316.3|198166.3|198371.7|198221.7|198392.5|198242.5|198311.4|198161.4|477
1610941500000|2021-01-18 03:45:00|198373.1|198223.1|198439.9|198289.9|198444|198294|198371.7|198221.7|499
1610941800000|2021-01-18 03:50:00|198439.2|198289.2|198468|198318|198473.3|198323.3|198431.4|198281.4|420
1610942100000|2021-01-18 03:55:00|198467.5|198317.5|198410.3|198260.3|198486.4|198336.4|198407.7|198257.7|497
1610942400000|2021-01-18 04:00:00|198410.2|198260.2|198462.5|198312.5|198491|198341|198410.2|198260.2|385
1610942700000|2021-01-18 04:05:00|198461.8|198311.8|198442.5|198292.5|198481.7|198331.7|198415.8|198265.8|361
1610943000000|2021-01-18 04:10:00|198441.5|198291.5|198467.8|198317.8|198483.8|198333.8|198431.1|198281.1|372
1610943300000|2021-01-18 04:15:00|198468|198318|198477.4|198327.4|198500.4|198350.4|198434.4|198284.4|436
1610943600000|2021-01-18 04:20:00|198479.7|198329.7|198567.3|198417.3|198582.4|198432.4|198469.1|198319.1|328
1610943900000|2021-01-18 04:25:00|198566.1|198416.1|198581.9|198431.9|198623.4|198473.4|198561.4|198411.4|515
1610944200000|2021-01-18 04:30:00|198582|198432|198497.8|198347.8|198615.8|198465.8|198461.4|198311.4|460
1610944500000|2021-01-18 04:35:00|198495.8|198345.8|198524.1|198374.1|198566.5|198416.5|198495.8|198345.8|419
1610944800000|2021-01-18 04:40:00|198524.3|198374.3|198528.6|198378.6|198559.9|198409.9|198515.3|198365.3|361
1610945100000|2021-01-18 04:45:00|198528.4|198378.4|198527.9|198377.9|198593.8|198443.8|198516.2|198366.2|370
1610945400000|2021-01-18 04:50:00|198526.7|198376.7|198557.1|198407.1|198567.6|198417.6|198517.8|198367.8|370
1610945700000|2021-01-18 04:55:00|198557.7|198407.7|198503.2|198353.2|198557.7|198407.7|198465.4|198315.4|451
1610946000000|2021-01-18 05:00:00|198494.7|198344.7|198483.6|198333.6|198510.1|198360.1|198476.4|198326.4|394
1610946300000|2021-01-18 05:05:00|198484.1|198334.1|198500.7|198350.7|198551.6|198401.6|198474.6|198324.6|390
1610946600000|2021-01-18 05:10:00|198498|198348|198457.4|198307.4|198532.1|198382.1|198456.8|198306.8|468
1610946900000|2021-01-18 05:15:00|198460.6|198310.6|198510.1|198360.1|198527.8|198377.8|198459.6|198309.6|498
1610947200000|2021-01-18 05:20:00|198516.8|198366.8|198531.8|198381.8|198552|198402|198500.8|198350.8|524
1610947500000|2021-01-18 05:25:00|198531.7|198381.7|198477.8|198327.8|198537.2|198387.2|198455.7|198305.7|652
1610947800000|2021-01-18 05:30:00|198474.1|198324.1|198476.3|198326.3|198515.2|198365.2|198445.1|198295.1|501
1610948100000|2021-01-18 05:35:00|198476.7|198326.7|198411.1|198261.1|198496.7|198346.7|198405.8|198255.8|601
1610948400000|2021-01-18 05:40:00|198412.3|198262.3|198467.8|198317.8|198469.3|198319.3|198371.8|198221.8|441
1610948700000|2021-01-18 05:45:00|198467.4|198317.4|198455.9|198305.9|198507.2|198357.2|198442.2|198292.2|599
1610949000000|2021-01-18 05:50:00|198460.2|198310.2|198483.5|198333.5|198502.2|198352.2|198457.4|198307.4|529
1610949300000|2021-01-18 05:55:00|198482.9|198332.9|198477.5|198327.5|198491.9|198341.9|198434.1|198284.1|485
1610949600000|2021-01-18 06:00:00|198477.1|198327.1|198340.8|198190.8|198497.3|198347.3|198335.6|198185.6|586
1610949900000|2021-01-18 06:05:00|198341.9|198191.9|198413.8|198263.8|198461.4|198311.4|198338.6|198188.6|547
1610950200000|2021-01-18 06:10:00|198414.6|198264.6|198413.4|198263.4|198429.8|198279.8|198367.7|198217.7|481
1610950500000|2021-01-18 06:15:00|198393.4|198243.4|198404.9|198254.9|198434.6|198284.6|198384.4|198234.4|459
1610950800000|2021-01-18 06:20:00|198403.1|198253.1|198409.6|198259.6|198423.4|198273.4|198383.1|198233.1|467
1610951100000|2021-01-18 06:25:00|198408.6|198258.6|198331.3|198181.3|198410.6|198260.6|198316.9|198166.9|497
1610951400000|2021-01-18 06:30:00|198331.5|198181.5|198326.9|198176.9|198349.3|198199.3|198315.2|198165.2|357
1610951700000|2021-01-18 06:35:00|198327.9|198177.9|198512.6|198362.6|198524.8|198374.8|198327.9|198177.9|533
1610952000000|2021-01-18 06:40:00|198514.5|198364.5|198471.6|198321.6|198516.5|198366.5|198436.1|198286.1|421
1610952300000|2021-01-18 06:45:00|198478.8|198328.8|198507.4|198357.4|198512.3|198362.3|198454.8|198304.8|347
1610952600000|2021-01-18 06:50:00|198502.7|198352.7|198594.2|198444.2|198645.9|198495.9|198493.4|198343.4|476
1610952900000|2021-01-18 06:55:00|198596.1|198446.1|198492.1|198342.1|198596.1|198446.1|198439.4|198289.4|433
1610953200000|2021-01-18 07:00:00|198489.3|198339.3|198396.5|198246.5|198594.4|198444.4|198364.6|198214.6|560
1610953500000|2021-01-18 07:05:00|198396.7|198246.7|198437.7|198287.7|198524.9|198374.9|198390.3|198240.3|652
1610953800000|2021-01-18 07:10:00|198441.2|198291.2|198515.8|198365.8|198526.7|198376.7|198381.5|198231.5|674
1610954100000|2021-01-18 07:15:00|198517.1|198367.1|198551.6|198401.6|198681.2|198531.2|198513.9|198363.9|755
1610954400000|2021-01-18 07:20:00|198552.4|198402.4|198690|198540|198698.7|198617.5|198537.2|198387.2|592
1610954700000|2021-01-18 07:25:00|198687.1|198537.1|198840.8|198690.8|198873.7|198723.7|198668.4|198533.3|643
1610955000000|2021-01-18 07:30:00|198845.9|198695.9|198969.9|198819.9|198973.2|198823.2|198835.4|198685.4|712
1610955300000|2021-01-18 07:35:00|198969.2|198819.2|198949.6|198799.6|199050.4|198900.4|198946|198796|654
1610955600000|2021-01-18 07:40:00|198950.4|198800.4|199194.5|199044.5|199293|199143|198950.4|198800.4|737
1610955900000|2021-01-18 07:45:00|199196.9|199046.9|198980|198830|199232.7|199082.7|198956.5|198806.5|778
1610956200000|2021-01-18 07:50:00|198983.4|198833.4|198987.7|198837.7|199033.1|198883.1|198843.5|198693.5|846
1610956500000|2021-01-18 07:55:00|198994.7|198844.7|198967.2|198817.2|199021.7|198871.7|198945.3|198795.3|775
1610956800000|2021-01-18 08:00:00|199007.9|198857.9|198824.2|198674.2|199117.7|198967.7|198787.7|198637.7|968
1610957100000|2021-01-18 08:05:00|198824.6|198674.6|198859.7|198709.7|198902.7|198752.7|198789.3|198639.3|856
1610957400000|2021-01-18 08:10:00|198860.3|198710.3|198949.8|198799.8|198993.6|198843.6|198836.4|198686.4|784
1610957700000|2021-01-18 08:15:00|198948.1|198798.1|199072|198922|199117.2|198967.2|198928.2|198778.2|848
1610958000000|2021-01-18 08:20:00|199071.6|198921.6|199193.2|199043.2|199219.5|199069.5|199026.8|198876.8|863
1610958300000|2021-01-18 08:25:00|199193.7|199043.7|199348|199198|199374.4|199224.4|199190.9|199040.9|932
1610958600000|2021-01-18 08:30:00|199347.5|199197.5|199239.9|199089.9|199373.5|199223.5|199169.4|199019.4|833
1610958900000|2021-01-18 08:35:00|199238|199088|199232.6|199082.6|199273.4|199123.4|199167.4|199017.4|740
1610959200000|2021-01-18 08:40:00|199232.4|199082.4|199310.8|199160.8|199319.3|199169.3|199199.4|199049.4|751
1610959500000|2021-01-18 08:45:00|199308.1|199158.1|199409|199259|199409|199259|199200.4|199050.4|819
1610959800000|2021-01-18 08:50:00|199413.8|199263.8|199484.5|199334.5|199501.8|199351.8|199346.5|199196.5|731
1610960100000|2021-01-18 08:55:00|199483.3|199333.3|199411.5|199261.5|199553.2|199403.2|199361.4|199211.4|794
1610960400000|2021-01-18 09:00:00|199410.6|199260.6|199489.6|199339.6|199530.7|199380.7|199408.9|199258.9|839
1610960700000|2021-01-18 09:05:00|199481.9|199331.9|199523.8|199373.8|199543|199393|199434.6|199284.6|813
1610961000000|2021-01-18 09:10:00|199523.7|199373.7|199570.1|199420.1|199650.5|199500.5|199521|199371|809
1610961300000|2021-01-18 09:15:00|199569|199419|199523.6|199373.6|199617.4|199467.4|199433.1|199283.1|719
1610961600000|2021-01-18 09:20:00|199522.5|199372.5|199643.6|199493.6|199652.6|199502.6|199503.4|199353.4|719
1610961900000|2021-01-18 09:25:00|199642.1|199492.1|199597.1|199447.1|199643.8|199493.8|199549|199399|698
1610962200000|2021-01-18 09:30:00|199596.9|199446.9|199606.1|199456.1|199707.4|199557.4|199573.8|199423.8|718
1610962500000|2021-01-18 09:35:00|199597.1|199447.1|199600.9|199450.9|199666.8|199516.8|199541.8|199428.5|760
1610962800000|2021-01-18 09:40:00|199601.3|199451.3|199599.7|199449.7|199712.2|199562.2|199585.9|199435.9|683
1610963100000|2021-01-18 09:45:00|199603.6|199453.6|199695.2|199545.2|199719.3|199569.3|199518.2|199368.2|749
1610963400000|2021-01-18 09:50:00|199696.2|199546.2|199674.6|199524.6|199707.2|199557.2|199640.9|199490.9|619
1610963700000|2021-01-18 09:55:00|199673.2|199523.2|199682.5|199532.5|199734.8|199609.5|199657.6|199507.6|619
1610964000000|2021-01-18 10:00:00|199683.1|199533.1|199669.3|199519.3|199745.4|199595.4|199668|199518|825
1610964300000|2021-01-18 10:05:00|199670.8|199520.8|199607.2|199457.2|199684.6|199534.6|199602.1|199452.1|682
1610964600000|2021-01-18 10:10:00|199606.1|199456.1|199539.5|199389.5|199636.8|199486.8|199498.9|199348.9|708
1610964900000|2021-01-18 10:15:00|199540.8|199390.8|199518.8|199368.8|199624.8|199474.8|199503.1|199353.1|763
1610965200000|2021-01-18 10:20:00|199518.2|199368.2|199470.3|199320.3|199538.8|199388.8|199430.7|199280.7|735
1610965500000|2021-01-18 10:25:00|199470.2|199320.2|199487|199337|199538.7|199388.7|199359|199209|818
1610965800000|2021-01-18 10:30:00|199484.5|199334.5|199528|199378|199603.1|199453.1|199483.3|199333.3|841
1610966100000|2021-01-18 10:35:00|199524.9|199374.9|199522.9|199372.9|199539.6|199389.6|199438.1|199288.1|760
1610966400000|2021-01-18 10:40:00|199516.3|199366.3|199362|199212|199516.3|199366.3|199354.1|199204.1|673
1610966700000|2021-01-18 10:45:00|199363.9|199213.9|199291|199141|199411.3|199261.3|199274.6|199124.6|736
1610967000000|2021-01-18 10:50:00|199290|199140|199164.8|199014.8|199389|199239|199161.3|199011.3|743
1610967300000|2021-01-18 10:55:00|199165|199015|199175.5|199025.5|199217.6|199067.6|199086|198936|691
1610967600000|2021-01-18 11:00:00|199178.4|199028.4|199132.7|198982.7|199267.1|199117.1|199129.9|198979.9|780
1610967900000|2021-01-18 11:05:00|199132.8|198982.8|199020.1|198870.1|199249.2|199099.2|199017.5|198867.5|862
1610968200000|2021-01-18 11:10:00|199022.5|198872.5|198940.1|198790.1|199082.9|198932.9|198831.9|198681.9|861
1610968500000|2021-01-18 11:15:00|198930.7|198780.7|198898|198748|199039.6|198889.6|198889.9|198739.9|756
1610968800000|2021-01-18 11:20:00|198898.7|198748.7|198977.9|198827.9|198995.8|198845.8|198867.2|198717.2|692
1610969100000|2021-01-18 11:25:00|198978.4|198828.4|198996.6|198846.6|199005|198855|198930.2|198780.2|704
1610969400000|2021-01-18 11:30:00|198999|198849|198944.6|198794.6|199051|198901|198918.6|198768.6|757
1610969700000|2021-01-18 11:35:00|198942.3|198792.3|198934.5|198784.5|198953.9|198803.9|198909.6|198759.6|719
1610970000000|2021-01-18 11:40:00|198937.9|198787.9|198957.6|198807.6|198980.7|198830.7|198911.6|198761.6|666
1610970300000|2021-01-18 11:45:00|198958|198808|199029.1|198879.1|199041|198891|198949.7|198799.7|705
1610970600000|2021-01-18 11:50:00|199025.4|198875.4|199069.8|198919.8|199148.2|198998.2|199005.6|198855.6|665
1610970900000|2021-01-18 11:55:00|199071.4|198921.4|199039.8|198889.8|199081.4|198931.4|199034.8|198884.8|500
1610971200000|2021-01-18 12:00:00|199029.4|198879.4|198964.4|198814.4|199029.4|198879.4|198801.2|198651.2|724
1610971500000|2021-01-18 12:05:00|198964.6|198814.6|198831.3|198681.3|198970.9|198820.9|198796|198646|861
1610971800000|2021-01-18 12:10:00|198830.9|198680.9|198864.8|198714.8|198902.4|198752.4|198765.1|198615.1|764
1610972100000|2021-01-18 12:15:00|198863.6|198713.6|198892.8|198742.8|198899.1|198749.1|198830.6|198680.6|790
1610972400000|2021-01-18 12:20:00|198892.7|198742.7|198783.9|198633.9|198893.7|198743.7|198641|198491|780
1610972700000|2021-01-18 12:25:00|198783.3|198633.3|198859.2|198709.2|198865.1|198715.1|198697.9|198557.1|722
1610973000000|2021-01-18 12:30:00|198860|198710|198963.2|198813.2|198973.8|198823.8|198752|198649.7|792
1610973300000|2021-01-18 12:35:00|198962.8|198812.8|198864.3|198714.3|198972.8|198822.8|198803.9|198653.9|831
1610973600000|2021-01-18 12:40:00|198864.5|198714.5|198951|198801|198958.8|198829.6|198823.5|198673.5|648
1610973900000|2021-01-18 12:45:00|198949.6|198799.6|198966.3|198816.3|198996.4|198882.2|198877.1|198727.1|761
1610974200000|2021-01-18 12:50:00|198963.1|198813.1|198970.2|198820.2|199007.7|198857.7|198911.4|198761.4|809
1610974500000|2021-01-18 12:55:00|198971.9|198821.9|199045|198895|199098.8|198954.9|198965.7|198815.7|868
1610974800000|2021-01-18 13:00:00|199044.3|198894.3|198909.9|198759.9|199115.2|198965.2|198885.8|198735.8|959
1610975100000|2021-01-18 13:05:00|198913.3|198763.3|198982.2|198832.2|199029.1|198879.1|198874.3|198724.3|821
1610975400000|2021-01-18 13:10:00|198982.3|198832.3|198853.1|198703.1|198995.3|198845.3|198847.3|198697.3|787
1610975700000|2021-01-18 13:15:00|198849.8|198699.8|198917.4|198767.4|198961.7|198811.7|198849.8|198699.8|828
1610976000000|2021-01-18 13:20:00|198929.8|198779.8|198751.3|198601.3|198936.5|198791.3|198739.7|198589.7|808
1610976300000|2021-01-18 13:25:00|198749.8|198599.8|198913.2|198763.2|198914.9|198764.9|198730.4|198580.4|786
1610976600000|2021-01-18 13:30:00|198913.4|198763.4|198735.4|198585.4|198919.3|198769.3|198685.5|198570.5|742
1610976900000|2021-01-18 13:35:00|198735|198585|198653|198503|198739|198600.7|198625.8|198475.8|815
1610977200000|2021-01-18 13:40:00|198654|198504|198801.3|198651.3|198806.2|198656.2|198538.8|198388.8|734
1610977500000|2021-01-18 13:45:00|198798.6|198648.6|198720.9|198570.9|198812|198692.9|198676|198564.3|824
1610977800000|2021-01-18 13:50:00|198723.9|198573.9|198562|198412|198734.3|198584.3|198562|198412|760
1610978100000|2021-01-18 13:55:00|198554.8|198404.8|198692.5|198542.5|198709.9|198610.8|198526.1|198376.1|771
1610978400000|2021-01-18 14:00:00|198687.5|198537.5|198660.5|198510.5|198820.4|198694.8|198628.9|198482.7|771
1610978700000|2021-01-18 14:05:00|198663.2|198513.2|198694|198544|198741.7|198622.5|198647.3|198497.3|697
1610979000000|2021-01-18 14:10:00|198694.5|198544.5|198839.9|198689.9|198886|198736|198692.1|198542.1|706
1610979300000|2021-01-18 14:15:00|198826.5|198676.5|198769.8|198619.8|198832.7|198682.7|198717.2|198567.2|699
1610979600000|2021-01-18 14:20:00|198769.1|198619.1|198490.1|198340.1|198847.3|198697.3|198490.1|198340.1|758
1610979900000|2021-01-18 14:25:00|198490.2|198340.2|198396.3|198246.3|198497.6|198384.9|198330.7|198180.7|752
1610980200000|2021-01-18 14:30:00|198395.9|198245.9|198508.1|198358.1|198549.2|198399.2|198388.6|198238.6|868
1610980500000|2021-01-18 14:35:00|198506.1|198356.1|198428.1|198278.1|198535|198385|198321.1|198217.8|744
1610980800000|2021-01-18 14:40:00|198428.5|198278.5|198501.2|198351.2|198515.9|198407.8|198265.4|198144.1|798
1610981100000|2021-01-18 14:45:00|198501.7|198351.7|198334.5|198184.5|198501.7|198351.7|198219.9|198069.9|828
1610981400000|2021-01-18 14:50:00|198336|198186|198301.9|198151.9|198337.1|198221.9|198231.5|198081.5|820
1610981700000|2021-01-18 14:55:00|198302.2|198152.2|198280.6|198130.6|198380.1|198242.9|198234.2|198092.4|818
1610982000000|2021-01-18 15:00:00|198284.4|198134.4|198322.9|198172.9|198387.6|198276|198255.8|198105.8|773
1610982300000|2021-01-18 15:05:00|198323.2|198173.2|198341.3|198191.3|198388.3|198238.3|198264.9|198124.1|662
1610982600000|2021-01-18 15:10:00|198342.1|198192.1|198387.7|198237.7|198422.6|198313.3|198327.5|198177.5|668
1610982900000|2021-01-18 15:15:00|198386.5|198236.5|198395.7|198245.7|198442.2|198352|198328.2|198185.8|792
1610983200000|2021-01-18 15:20:00|198394.9|198244.9|198318|198168|198398.2|198248.2|198264.6|198149.1|572
1610983500000|2021-01-18 15:25:00|198322.5|198172.5|198416.6|198266.6|198473.3|198323.3|198205.2|198094.3|767
1610983800000|2021-01-18 15:30:00|198413.3|198263.3|198246.5|198096.5|198418.4|198268.4|198242.3|198092.3|730
1610984100000|2021-01-18 15:35:00|198251.8|198101.8|197993.9|197843.9|198258.5|198158.7|197989.4|197839.4|774
1610984400000|2021-01-18 15:40:00|197992.5|197842.5|198067.3|197917.3|198123.7|198016.9|197992.5|197842.5|696
1610984700000|2021-01-18 15:45:00|198067|197917|198038.4|197888.4|198074|197968.6|197956.1|197817.4|657
1610985000000|2021-01-18 15:50:00|198038.2|197888.2|197789.1|197639.1|198040.9|197890.9|197781.4|197631.4|764
1610985300000|2021-01-18 15:55:00|197790|197640|197290.6|197140.6|197797|197684.2|197156|197006|1107
1610985600000|2021-01-18 16:00:00|197287.4|197137.4|197378.2|197228.2|197411.3|197311.6|197151.5|197001.5|964
1610985900000|2021-01-18 16:05:00|197376.4|197226.4|197329.2|197179.2|197470.8|197338.5|197256.6|197155|784
1610986200000|2021-01-18 16:10:00|197329.4|197179.4|197365.6|197215.6|197411.3|197261.3|197309|197159|707
1610986500000|2021-01-18 16:15:00|197366.3|197216.3|197476.2|197326.2|197476.6|197326.6|197292|197189.9|619
1610986800000|2021-01-18 16:20:00|197476.3|197326.3|197373.8|197223.8|197487.6|197337.6|197297.8|197174.6|592
1610987100000|2021-01-18 16:25:00|197370.5|197220.5|197438.3|197288.3|197447.1|197303.2|197302.9|197171.7|641
1610987400000|2021-01-18 16:30:00|197438.4|197288.4|197379.7|197229.7|197456.5|197308.8|197358.8|197220.6|727
1610987700000|2021-01-18 16:35:00|197381.5|197231.5|197487.8|197337.8|197530.6|197416.6|197376.7|197226.7|630
1610988000000|2021-01-18 16:40:00|197487.4|197337.4|197518.6|197368.6|197521|197371|197434.4|197284.4|594
1610988300000|2021-01-18 16:45:00|197521.4|197371.4|197504.7|197354.7|197541.2|197391.2|197416.2|197266.2|685
1610988600000|2021-01-18 16:50:00|197506.2|197356.2|197533.6|197383.6|197550.8|197400.8|197477.3|197327.3|572
1610988900000|2021-01-18 16:55:00|197535.5|197385.5|197545.9|197395.9|197583.6|197433.6|197527.1|197377.1|554
1610989200000|2021-01-18 17:00:00|197544.3|197394.3|197477.8|197327.8|197544.3|197394.3|197476.5|197326.5|605
1610989500000|2021-01-18 17:05:00|197480.2|197330.2|197496.1|197346.1|197499.2|197349.2|197474.4|197324.4|502
1610989800000|2021-01-18 17:10:00|197495.8|197345.8|197489.2|197339.2|197522.5|197372.5|197415.3|197305.1|332
1610990100000|2021-01-18 17:15:00|197495.5|197345.5|197572|197422|197613|197463|197462|197330.9|436
1610990400000|2021-01-18 17:20:00|197574.8|197424.8|197476.6|197326.6|197577.9|197427.9|197429.8|197315.5|515
1610990700000|2021-01-18 17:25:00|197473.5|197323.5|197514.2|197364.2|197517.7|197383.5|197428.6|197302.8|505
1610991000000|2021-01-18 17:30:00|197514.7|197364.7|197482.4|197332.4|197514.7|197364.7|197437.4|197287.4|553
1610991300000|2021-01-18 17:35:00|197481.4|197331.4|197414.4|197264.4|197526|197376|197411.9|197261.9|575
1610991600000|2021-01-18 17:40:00|197412.9|197262.9|197385.3|197235.3|197447.2|197297.2|197379.2|197229.2|492
1610991900000|2021-01-18 17:45:00|197384.8|197234.8|197319.9|197169.9|197397.8|197247.8|197310.3|197160.3|524
1610992200000|2021-01-18 17:50:00|197322.4|197172.4|197250|197100|197349.8|197199.8|197230.9|197080.9|688
1610992500000|2021-01-18 17:55:00|197249.2|197099.2|197216.7|197066.7|197252.6|197159.8|197157.1|197041.4|588
1610992800000|2021-01-18 18:00:00|197218.2|197068.2|197125.3|196975.3|197232.1|197082.1|197073.9|196923.9|636
1610993100000|2021-01-18 18:05:00|197122.2|196972.2|197150.8|197000.8|197172.9|197022.9|197075|196925|622
1610993400000|2021-01-18 18:10:00|197151.6|197001.6|197140.7|196990.7|197162.8|197012.8|197136.4|196986.4|474
1610993700000|2021-01-18 18:15:00|197141|196991|197146.6|196996.6|197158|197008|197121.5|196971.5|496
1610994000000|2021-01-18 18:20:00|197141.5|196991.5|197150.9|197000.9|197173|197040.9|197090.9|196991|565
1610994300000|2021-01-18 18:25:00|197152.5|197002.5|197189.3|197039.3|197195.9|197045.9|197146.2|196996.2|680
1610994600000|2021-01-18 18:30:00|197191.5|197041.5|197244.6|197094.6|197314.6|197164.6|197186.3|197036.3|780
1610994900000|2021-01-18 18:35:00|197244.4|197094.4|197225.3|197075.3|197251.7|197101.7|197193.9|197043.9|685
1610995200000|2021-01-18 18:40:00|197224.7|197074.7|197203.9|197053.9|197233.3|197083.3|197182.2|197032.2|608
1610995500000|2021-01-18 18:45:00|197204.9|197054.9|197238.3|197088.3|197244.1|197094.1|197196.8|197046.8|654
1610995800000|2021-01-18 18:50:00|197237.6|197087.6|197208.9|197058.9|197266.4|197116.4|197189.8|197039.8|615
1610996100000|2021-01-18 18:55:00|197194.1|197044.1|197181.9|197031.9|197222.4|197072.4|197171.8|197021.8|612
1610996400000|2021-01-18 19:00:00|197168.3|197018.3|197194|197044|197221.1|197071.1|197167.9|197017.9|687
1610996700000|2021-01-18 19:05:00|197193.9|197043.9|197215.9|197065.9|197225.9|197075.9|197173.4|197023.4|582
1610997000000|2021-01-18 19:10:00|197216.3|197066.3|197221.1|197071.1|197236|197086|197205.8|197055.8|529
1610997300000|2021-01-18 19:15:00|197222.1|197072.1|197250.4|197100.4|197266.6|197116.6|197192.8|197042.8|501
1610997600000|2021-01-18 19:20:00|197251.2|197101.2|197254.4|197104.4|197283.6|197133.6|197184|197034|780
1610997900000|2021-01-18 19:25:00|197243|197093|197185.2|197035.2|197252.7|197102.7|197171.4|197021.4|757
1610998200000|2021-01-18 19:30:00|197190.3|197040.3|197198.3|197048.3|197226.4|197076.4|197158.7|197008.7|564
1610998500000|2021-01-18 19:35:00|197198.4|197048.4|197194.9|197044.9|197219.5|197069.5|197180.3|197030.3|344
1610998800000|2021-01-18 19:40:00|197194.3|197044.3|197193.3|197043.3|197227|197077|197179.2|197029.2|521
1610999100000|2021-01-18 19:45:00|197189.1|197039.1|197212.6|197062.6|197230.6|197080.6|197153.4|197003.4|519
1610999400000|2021-01-18 19:50:00|197212|197062|197178.6|197028.6|197255.5|197105.5|197175.6|197025.6|633
1610999700000|2021-01-18 19:55:00|197192.8|197042.8|197211.9|197061.9|197249.2|197099.2|197172.3|197022.3|615
1611000000000|2021-01-18 20:00:00|197213.9|197063.9|197209|197059|197242.8|197092.8|197202.7|197052.7|403
1611000300000|2021-01-18 20:05:00|197216.5|197066.5|197203.7|197053.7|197233.2|197083.2|197200.6|197050.6|420
1611000600000|2021-01-18 20:10:00|197201.6|197051.6|197128.2|196978.2|197237.8|197087.8|197113.7|196963.7|558
1611000900000|2021-01-18 20:15:00|197135.9|196985.9|197132.8|196982.8|197160.5|197010.5|197098.4|196948.4|491
1611001200000|2021-01-18 20:20:00|197161.9|197011.9|197134.7|196984.7|197165.5|197015.5|197124.4|196974.4|560
1611001500000|2021-01-18 20:25:00|197125.4|196975.4|197120.6|196970.6|197137|196987|197109.7|196959.7|466
1611001800000|2021-01-18 20:30:00|197121.4|196971.4|197012.2|196862.2|197171.3|197021.3|196962.8|196812.8|579
1611002100000|2021-01-18 20:35:00|197010.2|196860.2|197189.2|197039.2|197556.4|197237.4|196991|196841|684
1611002400000|2021-01-18 20:40:00|197189.5|197039.5|197252.3|197102.3|197265.2|197115.2|197183.4|197033.4|594
1611002700000|2021-01-18 20:45:00|197250.8|197100.8|197242.3|197092.3|197272.6|197122.6|197134.1|196984.1|510
1611003000000|2021-01-18 20:50:00|197237.2|197087.2|196995.1|196845.1|197270.7|197120.7|196992.8|196842.8|634
1611003300000|2021-01-18 20:55:00|196995.2|196845.2|196809.7|196659.7|197306.2|197093.3|196744.2|196486.1|770
1611003600000|2021-01-18 21:00:00|196815.9|196665.9|196869.3|196719.3|197205.7|196919.9|196642.1|196434.4|774
1611003900000|2021-01-18 21:05:00|196866.4|196716.4|196844.2|196694.2|197115|196796|196818.3|196651.7|555
1611004200000|2021-01-18 21:10:00|196846|196696|196945.1|196795.1|197041.1|196819.5|196824.5|196674.5|624
1611004500000|2021-01-18 21:15:00|196946.2|196796.2|196859.3|196709.3|197017.6|196818.6|196828.6|196678.6|501
1611004800000|2021-01-18 21:20:00|196853.8|196703.8|196867.8|196717.8|196891.7|196741.7|196828.2|196678.2|511
1611005100000|2021-01-18 21:25:00|196867.4|196717.4|196945.9|196795.9|197009.8|196824.8|196853.2|196703.2|624
1611005400000|2021-01-18 21:30:00|196934.9|196784.9|196955.3|196805.3|197082.4|196836.7|196887.8|196672.4|585
1611005700000|2021-01-18 21:35:00|196952.5|196802.5|196989.5|196839.5|197071.5|196859|196938|196703.7|422
1611006000000|2021-01-18 21:40:00|196985.6|196835.6|196982.4|196832.4|197058.8|196888.7|196923.7|196631.1|340
1611006300000|2021-01-18 21:45:00|196963|196813|196958.6|196808.6|197108|196856.3|196942.2|196659.8|276
1611006600000|2021-01-18 21:50:00|196968.7|196818.7|197056.5|196737.5|197117.5|196843.5|196960.5|196655.2|395
1611006900000|2021-01-18 21:55:00|197055.5|196736.5|197064.3|196745.3|197078.1|196759.1|196970.4|196651.4|291
1611007200000|2021-01-18 22:00:00|197070.5|196751.5|197006.3|196687.3|197099.5|196780.5|196989.3|196670.3|45
1611007500000|2021-01-18 22:05:00|197030.6|196711.6|197007.2|196688.2|197046.9|196785|196892.8|196595.5|158
1611007800000|2021-01-18 22:10:00|196968.1|196649.1|197092.5|196773.5|197168.6|196849.6|196906.3|196587.3|225
1611008100000|2021-01-18 22:15:00|197140.4|196821.4|196979.3|196660.3|197157.9|196838.9|196954.3|196635.3|278
1611008400000|2021-01-18 22:20:00|197001.8|196682.8|196973|196654|197038.6|196719.6|196957.4|196638.4|198
1611008700000|2021-01-18 22:25:00|196973.2|196654.2|197013.9|196694.9|197018|196709.9|196941.5|196622.5|159
1611009000000|2021-01-18 22:30:00|196974.9|196655.9|197002.6|196704.6|197018.3|196796.6|196934.9|196644.4|186
1611009300000|2021-01-18 22:35:00|197002.8|196704.4|197003.3|196684.3|197021.9|196795.9|196945.9|196669.4|211
1611009600000|2021-01-18 22:40:00|197001.5|196682.5|197049.2|196730.2|197066.4|196747.4|196991.8|196672.8|256
1611009900000|2021-01-18 22:45:00|197036.9|196717.9|197045.3|196726.3|197080.8|196761.8|196994.7|196679.8|283
1611010200000|2021-01-18 22:50:00|197045.1|196726.1|197021.7|196702.7|197081|196762|196993.9|196677.2|319
1611010500000|2021-01-18 22:55:00|197029|196712.3|196999.6|196680.6|197072.9|196753.9|196972.6|196656.6|262
1611010800000|2021-01-18 23:00:00|196994.2|196675.2|196878.2|196728.2|197008.8|196805.2|196847.1|196670.3|586
1611011100000|2021-01-18 23:05:00|196886.6|196736.6|196927.5|196777.5|197049.4|196787.4|196868.5|196709|459
1611011400000|2021-01-18 23:10:00|196934.5|196784.5|196909.6|196759.6|196963.8|196813.8|196908.1|196758.1|369
1611011700000|2021-01-18 23:15:00|196909.2|196759.2|197000.7|196850.7|197010.4|196860.4|196896.2|196746.2|456
1611012000000|2021-01-18 23:20:00|197008.2|196858.2|197043.8|196893.8|197055.7|196905.7|196981.5|196831.5|404
1611012300000|2021-01-18 23:25:00|197043.7|196893.7|197003.3|196853.3|197044.7|196894.7|196998.7|196848.7|276
1611012600000|2021-01-18 23:30:00|197003.4|196853.4|197064.3|196914.3|197073.6|196923.6|196979.2|196829.2|413
1611012900000|2021-01-18 23:35:00|197066.1|196916.1|197026.3|196876.3|197084.5|196934.5|197014.3|196864.3|311
1611013200000|2021-01-18 23:40:00|197025.5|196875.5|197059|196909|197132.5|196982.5|197025.5|196875.5|321
1611013500000|2021-01-18 23:45:00|197060.9|196910.9|197030.3|196880.3|197060.9|196910.9|197025|196875|441
1611013800000|2021-01-18 23:50:00|197030.5|196880.5|197101.7|196951.7|197107.7|196957.7|197023|196873|512
1611014100000|2021-01-18 23:55:00|197101.1|196951.1|197028.3|196878.3|197102.2|196952.2|197022.9|196872.9|502
1611014400000|2021-01-19 00:00:00|197034.8|196884.8|196950|196800|197051.1|196901.1|196904|196754|528
1611014700000|2021-01-19 00:05:00|196950.3|196800.3|196952.5|196802.5|196982.4|196832.4|196937.3|196787.3|389
1611015000000|2021-01-19 00:10:00|196950.6|196800.6|196933.6|196783.6|196950.8|196800.8|196825.5|196675.5|458
1611015300000|2021-01-19 00:15:00|196933.2|196783.2|196690.1|196540.1|196940.1|196790.1|196628.1|196478.1|593
1611015600000|2021-01-19 00:20:00|196696.5|196546.5|196831.9|196681.9|196837.1|196687.1|196679.2|196529.2|512
1611015900000|2021-01-19 00:25:00|196831.1|196681.1|196830.6|196680.6|196841.3|196691.3|196784.6|196634.6|526
1611016200000|2021-01-19 00:30:00|196824.3|196674.3|196825.6|196675.6|196840.8|196690.8|196789|196639|437
1611016500000|2021-01-19 00:35:00|196819.3|196669.3|196676.2|196526.2|196840.1|196690.1|196642.7|196492.7|598
1611016800000|2021-01-19 00:40:00|196675.1|196525.1|196702|196552|196708.6|196558.6|196614.7|196464.7|673
1611017100000|2021-01-19 00:45:00|196701.8|196551.8|196723|196573|196726.1|196576.1|196669.8|196519.8|523
1611017400000|2021-01-19 00:50:00|196722.6|196572.6|196731.7|196581.7|196782.6|196632.6|196710.3|196560.3|379
1611017700000|2021-01-19 00:55:00|196732|196582|196728|196578|196775.6|196625.6|196712.6|196562.6|500
1611018000000|2021-01-19 01:00:00|196733.1|196583.1|196698.9|196548.9|196733.3|196583.3|196672.1|196522.1|546
1611018300000|2021-01-19 01:05:00|196698.3|196548.3|196671.9|196521.9|196712.2|196562.2|196665.3|196515.3|613
1611018600000|2021-01-19 01:10:00|196672.4|196522.4|196669.2|196519.2|196689.5|196539.5|196659.1|196509.1|558
1611018900000|2021-01-19 01:15:00|196668.4|196518.4|196643.7|196493.7|196691.9|196541.9|196626.3|196476.3|645
1611019200000|2021-01-19 01:20:00|196647.2|196497.2|196610.2|196460.2|196658.2|196508.2|196605|196455|515
1611019500000|2021-01-19 01:25:00|196610|196460|196580.6|196430.6|196629.4|196479.4|196563.2|196413.2|481
1611019800000|2021-01-19 01:30:00|196595.2|196445.2|196566.3|196416.3|196602|196452|196541.8|196391.8|677
1611020100000|2021-01-19 01:35:00|196563|196413|196566.9|196416.9|196574.3|196424.3|196533.4|196383.4|644
1611020400000|2021-01-19 01:40:00|196566.7|196416.7|196565.5|196415.5|196613.8|196463.8|196556.9|196406.9|543
1611020700000|2021-01-19 01:45:00|196565.4|196415.4|196647.6|196497.6|196702.5|196552.5|196553.7|196403.7|598
1611021000000|2021-01-19 01:50:00|196646.6|196496.6|196544|196394|196653.3|196503.3|196539.9|196389.9|587
1611021300000|2021-01-19 01:55:00|196545.2|196395.2|196598.1|196448.1|196601.9|196471.5|196521.5|196386|559
1611021600000|2021-01-19 02:00:00|196598.3|196448.3|196619.2|196469.2|196658.3|196508.3|196594.5|196444.5|562
1611021900000|2021-01-19 02:05:00|196620.9|196470.9|196677|196527|196687|196537|196593.3|196443.3|464
1611022200000|2021-01-19 02:10:00|196668.8|196518.8|196670.9|196520.9|196710.8|196560.8|196665.6|196515.6|403
1611022500000|2021-01-19 02:15:00|196661.6|196511.6|196607.3|196457.3|196684.5|196534.5|196605.2|196455.2|470
1611022800000|2021-01-19 02:20:00|196607.1|196457.1|196578.9|196428.9|196613.2|196463.2|196552.2|196402.2|473
1611023100000|2021-01-19 02:25:00|196582.5|196432.5|196608.4|196458.4|196611.2|196461.2|196560.3|196410.3|412
1611023400000|2021-01-19 02:30:00|196607.7|196457.7|196590.1|196440.1|196622.7|196472.7|196559.1|196409.1|549
1611023700000|2021-01-19 02:35:00|196590.6|196440.6|196637.5|196487.5|196638.2|196488.2|196575.9|196425.9|405
1611024000000|2021-01-19 02:40:00|196637.4|196487.4|196612.6|196462.6|196641|196491|196608.7|196458.7|411
1611024300000|2021-01-19 02:45:00|196611.9|196461.9|196647.9|196497.9|196648.7|196498.7|196584.3|196434.3|458
1611024600000|2021-01-19 02:50:00|196644.5|196494.5|196630.7|196480.7|196659.5|196509.5|196627.2|196477.2|395
1611024900000|2021-01-19 02:55:00|196632.9|196482.9|196659.6|196509.6|196669.8|196519.8|196626.1|196476.1|423
1611025200000|2021-01-19 03:00:00|196659.7|196509.7|196750.4|196600.4|196772.1|196622.1|196656.6|196506.6|542
1611025500000|2021-01-19 03:05:00|196751|196601|196765.4|196615.4|196773.8|196623.8|196719|196569|448
1611025800000|2021-01-19 03:10:00|196764.9|196614.9|196734.3|196584.3|196786.3|196636.3|196729.9|196579.9|559
1611026100000|2021-01-19 03:15:00|196728.3|196578.3|196768|196618|196784.2|196634.2|196714.6|196564.6|499
1611026400000|2021-01-19 03:20:00|196767.7|196617.7|196696.2|196546.2|196769.1|196619.1|196692.5|196542.5|550
1611026700000|2021-01-19 03:25:00|196690.2|196540.2|196615.7|196465.7|196698.9|196548.9|196595.8|196445.8|629
1611027000000|2021-01-19 03:30:00|196616.7|196466.7|196602.3|196452.3|196616.7|196466.7|196540|196390|571
1611027300000|2021-01-19 03:35:00|196602.5|196452.5|196636.2|196486.2|196666.9|196516.9|196599.4|196449.4|479
1611027600000|2021-01-19 03:40:00|196638.9|196488.9|196661.4|196511.4|196680.6|196530.6|196622.9|196472.9|520
1611027900000|2021-01-19 03:45:00|196662.7|196512.7|196667.9|196517.9|196709.5|196559.5|196645.7|196495.7|439
1611028200000|2021-01-19 03:50:00|196667|196517|196636.3|196486.3|196673.7|196523.7|196610.9|196460.9|375
1611028500000|2021-01-19 03:55:00|196636.5|196486.5|196660.3|196510.3|196671.3|196521.3|196615.4|196465.4|407
1611028800000|2021-01-19 04:00:00|196660.4|196510.4|196715|196565|196733.6|196583.6|196652.2|196502.2|498
1611029100000|2021-01-19 04:05:00|196715.4|196565.4|196745.8|196595.8|196777.1|196627.1|196698.9|196548.9|538
1611029400000|2021-01-19 04:10:00|196746.5|196596.5|196754.3|196604.3|196778|196628|196702.3|196552.3|459
1611029700000|2021-01-19 04:15:00|196752.9|196602.9|196771.6|196621.6|196782|196632|196741.3|196591.3|480
1611030000000|2021-01-19 04:20:00|196774|196624|196807.4|196657.4|196819.7|196669.7|196768.4|196618.4|337
1611030300000|2021-01-19 04:25:00|196807.7|196657.7|196920.8|196770.8|196939.5|196789.5|196743.2|196644.9|390
1611030600000|2021-01-19 04:30:00|196919.9|196769.9|196850.7|196700.7|196924.5|196774.5|196809.8|196659.8|453
1611030900000|2021-01-19 04:35:00|196842.4|196692.4|196860.3|196710.3|196902.2|196752.2|196835.9|196685.9|493
1611031200000|2021-01-19 04:40:00|196860.7|196710.7|196776.9|196626.9|196862.3|196712.3|196774.1|196624.1|432
1611031500000|2021-01-19 04:45:00|196773.8|196623.8|196837|196687|196857.2|196707.2|196761.5|196611.5|431
1611031800000|2021-01-19 04:50:00|196833.8|196683.8|196813.9|196663.9|196851.6|196701.6|196806|196656|354
1611032100000|2021-01-19 04:55:00|196815.1|196665.1|196748|196598|196827.6|196677.6|196741.3|196591.3|402
1611032400000|2021-01-19 05:00:00|196748.1|196598.1|196766.7|196616.7|196810.6|196660.6|196734.5|196584.5|525
1611032700000|2021-01-19 05:05:00|196762.7|196612.7|196797.2|196647.2|196804.6|196654.6|196762.7|196612.7|559
1611033000000|2021-01-19 05:10:00|196796.5|196646.5|196831|196681|196841|196691|196785.4|196635.4|470
1611033300000|2021-01-19 05:15:00|196827|196677|196781.3|196631.3|196827.2|196677.2|196749.5|196599.5|542
1611033600000|2021-01-19 05:20:00|196781.2|196631.2|196767.7|196617.7|196817.8|196667.8|196765.6|196615.6|498
1611033900000|2021-01-19 05:25:00|196769.7|196619.7|196842|196692|196842.9|196692.9|196764.9|196614.9|457
1611034200000|2021-01-19 05:30:00|196835.2|196685.2|196890.4|196740.4|196893.8|196743.8|196824.7|196674.7|508
1611034500000|2021-01-19 05:35:00|196889|196739|196896.8|196746.8|196926.6|196776.6|196865.4|196715.4|517
1611034800000|2021-01-19 05:40:00|196900.2|196750.2|196969.3|196819.3|196974.1|196824.1|196880.5|196730.5|455
1611035100000|2021-01-19 05:45:00|196967.2|196817.2|196991|196841|197021.5|196871.5|196935.1|196785.1|534
1611035400000|2021-01-19 05:50:00|196992.6|196842.6|196926.2|196776.2|197013.7|196863.7|196912.6|196762.6|503
1611035700000|2021-01-19 05:55:00|196926.1|196776.1|196892.1|196742.1|196942.5|196792.5|196886.4|196736.4|481
1611036000000|2021-01-19 06:00:00|196889.6|196739.6|196922.2|196772.2|196960|196810|196884.4|196734.4|513
1611036300000|2021-01-19 06:05:00|196921.5|196771.5|196926.8|196776.8|196960.3|196810.3|196905.9|196755.9|471
1611036600000|2021-01-19 06:10:00|196927.6|196777.6|196848.2|196698.2|196930.2|196780.2|196847.4|196697.4|475
1611036900000|2021-01-19 06:15:00|196848|196698|196844.8|196694.8|196867.1|196717.1|196832.1|196682.1|440
1611037200000|2021-01-19 06:20:00|196843|196693|196834.7|196684.7|196878.6|196728.6|196819.4|196669.4|460
1611037500000|2021-01-19 06:25:00|196835.9|196685.9|196857.2|196707.2|196878.8|196728.8|196827.5|196677.5|370
1611037800000|2021-01-19 06:30:00|196864.4|196714.4|196990.9|196840.9|197005.7|196855.7|196861.5|196711.5|506
1611038100000|2021-01-19 06:35:00|196991|196841|197051.4|196901.4|197060.9|196910.9|196987.2|196837.2|427
1611038400000|2021-01-19 06:40:00|197053.8|196903.8|197053.2|196903.2|197067.5|196917.5|197031.7|196881.7|390
1611038700000|2021-01-19 06:45:00|197062.6|196912.6|197023.1|196873.1|197077.7|196927.7|197008.3|196858.3|496
1611039000000|2021-01-19 06:50:00|197023.2|196873.2|196996.9|196846.9|197048.5|196898.5|196981.4|196831.4|481
1611039300000|2021-01-19 06:55:00|196997.1|196847.1|196975|196825|197012.4|196862.4|196970.6|196820.6|462
1611039600000|2021-01-19 07:00:00|196973.8|196823.8|197055.9|196905.9|197063.2|196913.2|196951.4|196801.4|635
1611039900000|2021-01-19 07:05:00|197054.9|196904.9|197071.4|196921.4|197140.6|196990.6|197027.5|196877.5|626
1611040200000|2021-01-19 07:10:00|197069.3|196919.3|197116|196966|197126.1|196976.1|197034.1|196884.1|538
1611040500000|2021-01-19 07:15:00|197115|196965|197165.6|197015.6|197169.5|197019.5|197107.2|196957.2|646
1611040800000|2021-01-19 07:20:00|197161.1|197011.1|197138.2|196988.2|197175.4|197025.4|197030.2|196880.2|691
1611041100000|2021-01-19 07:25:00|197137.1|196987.1|196929.6|196779.6|197138.8|196988.8|196916.5|196766.5|746
1611041400000|2021-01-19 07:30:00|196930.9|196780.9|196933.7|196783.7|197033|196883|196883.5|196733.5|741
1611041700000|2021-01-19 07:35:00|196932.4|196782.4|196813.2|196663.2|196937|196787|196805.6|196655.6|755
1611042000000|2021-01-19 07:40:00|196816.7|196666.7|196727.2|196577.2|196830.6|196680.6|196596|196446|769
1611042300000|2021-01-19 07:45:00|196720.9|196570.9|196654.3|196504.3|196723.8|196589.5|196604.1|196490.8|786
1611042600000|2021-01-19 07:50:00|196654.6|196504.6|196742.8|196592.8|196742.8|196592.8|196584.8|196438.9|714
1611042900000|2021-01-19 07:55:00|196752.7|196602.7|196783.3|196633.3|196841.3|196691.3|196711.9|196561.9|777
1611043200000|2021-01-19 08:00:00|196779|196629|196689.1|196539.1|196815.5|196665.5|196627.1|196477.1|917
1611043500000|2021-01-19 08:05:00|196690.6|196540.6|196773.4|196623.4|196805.9|196655.9|196606.9|196456.9|925
1611043800000|2021-01-19 08:10:00|196772.8|196622.8|196820.4|196670.4|196840.4|196690.4|196745.1|196595.1|846
1611044100000|2021-01-19 08:15:00|196818.7|196668.7|196745.4|196595.4|196827.4|196677.4|196729.5|196579.5|798
1611044400000|2021-01-19 08:20:00|196747.7|196597.7|196816.7|196666.7|196843.7|196693.7|196744.1|196594.1|682
1611044700000|2021-01-19 08:25:00|196823.9|196673.9|196756.7|196606.7|196842.2|196692.2|196717.9|196567.9|768
1611045000000|2021-01-19 08:30:00|196755.5|196605.5|196809.5|196659.5|196843.9|196693.9|196749.3|196599.3|726
1611045300000|2021-01-19 08:35:00|196808.1|196658.1|196847.4|196697.4|196858.7|196752.8|196775.2|196625.2|714
1611045600000|2021-01-19 08:40:00|196850|196700|196846.4|196696.4|196852.5|196746.2|196776.2|196653.6|714
1611045900000|2021-01-19 08:45:00|196845.7|196695.7|196848.7|196698.7|196851.4|196701.4|196786.1|196636.1|670
1611046200000|2021-01-19 08:50:00|196849.2|196699.2|196969.2|196819.2|196991.3|196841.3|196833.7|196683.7|657
1611046500000|2021-01-19 08:55:00|196972.6|196822.6|197252.9|197102.9|197314.5|197164.5|196972.6|196822.6|798
1611046800000|2021-01-19 09:00:00|197261.6|197111.6|197240.9|197090.9|197409.3|197259.3|197215.2|197065.2|794
1611047100000|2021-01-19 09:05:00|197239.3|197089.3|197243.8|197093.8|197248.6|197098.6|197177|197027|773
1611047400000|2021-01-19 09:10:00|197233.2|197083.2|197290.1|197140.1|197342.9|197192.9|197231.4|197081.4|709
1611047700000|2021-01-19 09:15:00|197288.2|197138.2|197193.9|197043.9|197311|197204.2|197180.9|197030.9|661
1611048000000|2021-01-19 09:20:00|197197.2|197047.2|197083|196933|197209.7|197059.7|197053.9|196903.9|656
1611048300000|2021-01-19 09:25:00|197084.1|196934.1|197054.9|196904.9|197116|196966|197042.7|196892.7|676
1611048600000|2021-01-19 09:30:00|197052.4|196902.4|196908|196758|197056.8|196906.8|196814.7|196708.4|657
1611048900000|2021-01-19 09:35:00|196904.1|196754.1|196884.1|196734.1|196967.1|196817.1|196857.7|196707.7|687
1611049200000|2021-01-19 09:40:00|196882.6|196732.6|196703|196553|196901.8|196751.8|196665.7|196515.7|716
1611049500000|2021-01-19 09:45:00|196709.6|196559.6|196587|196437|196714.8|196564.8|196551.8|196401.8|771
1611049800000|2021-01-19 09:50:00|196580.8|196430.8|196606.3|196456.3|196642.3|196492.5|196530.8|196380.8|781
1611050100000|2021-01-19 09:55:00|196606.6|196456.6|196788|196638|196790|196640|196590.1|196440.1|715
1611050400000|2021-01-19 10:00:00|196787.4|196637.4|196841|196691|196878.3|196728.3|196742.1|196592.1|670
1611050700000|2021-01-19 10:05:00|196835.1|196685.1|196821.5|196671.5|196840.9|196690.9|196724.4|196574.4|807
1611051000000|2021-01-19 10:10:00|196821.6|196671.6|196740|196590|196830.5|196680.5|196731.6|196581.6|663
1611051300000|2021-01-19 10:15:00|196741.2|196591.2|196758.5|196608.5|196772.5|196622.5|196701.2|196551.2|729
1611051600000|2021-01-19 10:20:00|196758.7|196608.7|196826.2|196676.2|196826.3|196676.3|196642.8|196492.8|760
1611051900000|2021-01-19 10:25:00|196825.8|196675.8|196810.9|196660.9|196880.8|196730.8|196810.9|196660.9|697
1611052200000|2021-01-19 10:30:00|196804.8|196654.8|196840.7|196690.7|196859.4|196709.4|196774.4|196624.4|692
1611052500000|2021-01-19 10:35:00|196836.2|196686.2|196776.6|196626.6|196883.1|196733.1|196746.3|196596.3|776
1611052800000|2021-01-19 10:40:00|196775.2|196625.2|196715.4|196565.4|196849.7|196699.7|196697.6|196547.6|752
1611053100000|2021-01-19 10:45:00|196716.5|196566.5|196807.2|196657.2|196831.9|196681.9|196686.8|196536.8|740
1611053400000|2021-01-19 10:50:00|196807|196657|196864.9|196714.9|196871.6|196721.6|196725.3|196575.3|745
1611053700000|2021-01-19 10:55:00|196865.9|196715.9|196844.4|196694.4|196971.3|196821.3|196822.8|196672.8|728
1611054000000|2021-01-19 11:00:00|196843.4|196693.4|196707.4|196557.4|196843.4|196693.4|196622|196521.1|683
1611054300000|2021-01-19 11:05:00|196710|196560|196635.3|196485.3|196755.6|196617.9|196610.3|196460.3|678
1611054600000|2021-01-19 11:10:00|196634.8|196484.8|196527.6|196377.6|196659.8|196509.8|196469.7|196360.3|617
1611054900000|2021-01-19 11:15:00|196526.8|196376.8|196565.7|196415.7|196608.3|196458.3|196496.1|196346.1|813
1611055200000|2021-01-19 11:20:00|196565.8|196415.8|196824|196674|196824|196674|196555.8|196405.8|678
1611055500000|2021-01-19 11:25:00|196825.1|196675.1|196692.6|196542.6|196828.5|196678.5|196692.6|196542.6|729
1611055800000|2021-01-19 11:30:00|196683.8|196533.8|196656.9|196506.9|196724.7|196574.7|196656|196506|621
1611056100000|2021-01-19 11:35:00|196657.7|196507.7|196733.1|196583.1|196758|196608|196645.7|196495.7|694
1611056400000|2021-01-19 11:40:00|196734.2|196584.2|196702.7|196552.7|196796.9|196647.4|196690.1|196540.1|625
1611056700000|2021-01-19 11:45:00|196701.9|196551.9|196614|196464|196704.7|196554.7|196612.8|196462.8|595
1611057000000|2021-01-19 11:50:00|196614.2|196464.2|196572.2|196422.2|196634|196484|196564.5|196414.5|647
1611057300000|2021-01-19 11:55:00|196573.8|196423.8|196590.2|196440.2|196599.7|196473.8|196470.7|196320.7|685
1611057600000|2021-01-19 12:00:00|196590.4|196440.4|196716.3|196566.3|196799|196693|196520.5|196370.5|885
1611057900000|2021-01-19 12:05:00|196696.4|196546.4|196420.1|196270.1|196698.4|196548.4|196410.3|196260.3|791
1611058200000|2021-01-19 12:10:00|196418.7|196268.7|196331.9|196181.9|196447.4|196297.4|196232.7|196136.2|713
1611058500000|2021-01-19 12:15:00|196332.6|196182.6|196302.2|196152.2|196350.2|196234|196278.4|196146.7|649
1611058800000|2021-01-19 12:20:00|196301.1|196151.1|196102.8|196052.8|196301.1|196193.3|196022.9|195931.8|824
1611059100000|2021-01-19 12:25:00|196166.1|196016.1|196120.8|195970.8|196218.2|196110|196097.7|195955.9|902
1611059400000|2021-01-19 12:30:00|196121|195971|196329.9|196179.9|196368.7|196243.2|196121|195971|832
1611059700000|2021-01-19 12:35:00|196330.5|196180.5|196289.4|196239.4|196421.6|196304.5|196283.7|196175.8|735
1611060000000|2021-01-19 12:40:00|196290.1|196240.1|196280.3|196130.3|196437.6|196341.2|196246.7|196096.7|696
1611060300000|2021-01-19 12:45:00|196279.7|196129.7|196274.7|196124.7|196357.2|196256.6|196216.3|196116.5|807
1611060600000|2021-01-19 12:50:00|196274.3|196124.3|196152.9|196002.9|196301.1|196206.6|196152.1|196002.1|627
1611060900000|2021-01-19 12:55:00|196153|196003|196154.6|196004.6|196171.1|196075.8|196015|195915.8|839
1611061200000|2021-01-19 13:00:00|196155.2|196005.2|196130.7|196080.7|196394.2|196244.2|196109.7|196000.7|864
1611061500000|2021-01-19 13:05:00|196133.1|196083.1|196092.4|195942.4|196198.3|196097.1|196053.7|195903.7|765
1611061800000|2021-01-19 13:10:00|196092.5|195942.5|196137.9|195987.9|196182.8|196083.5|196013.3|195911.1|731
1611062100000|2021-01-19 13:15:00|196137.3|195987.3|196237.8|196087.8|196334.5|196184.5|196090.8|195958.6|750
1611062400000|2021-01-19 13:20:00|196237.4|196087.4|196354.3|196204.3|196416.7|196266.7|196237.4|196087.4|777
1611062700000|2021-01-19 13:25:00|196357.6|196207.6|196449.3|196299.3|196483.4|196369|196313.9|196186.1|738
1611063000000|2021-01-19 13:30:00|196449.1|196299.1|196342.4|196192.4|196449.5|196301.9|196270.6|196133|774
1611063300000|2021-01-19 13:35:00|196340.8|196190.8|196426.8|196276.8|196434.4|196288.5|196260.6|196175.8|665
1611063600000|2021-01-19 13:40:00|196433.1|196283.1|196370.9|196220.9|196454|196342.7|196311.1|196184.7|712
1611063900000|2021-01-19 13:45:00|196370.8|196220.8|196372.2|196222.2|196452.1|196312.6|196309|196197.8|756
1611064200000|2021-01-19 13:50:00|196372.6|196222.6|196399.1|196249.1|196445.6|196334|196317.8|196214.1|617
1611064500000|2021-01-19 13:55:00|196398.3|196248.3|196424.9|196274.9|196427.6|196313.4|196302.2|196185.2|690
1611064800000|2021-01-19 14:00:00|196431.8|196281.8|196464.6|196314.6|196473.3|196370.4|196341.7|196191.7|744
1611065100000|2021-01-19 14:05:00|196464.2|196314.2|196463.3|196313.3|196472.4|196375.7|196312.1|196219.1|777
1611065400000|2021-01-19 14:10:00|196463.7|196313.7|196306.4|196256.4|196486.8|196378.1|196296.3|196167.1|799
1611065700000|2021-01-19 14:15:00|196307.2|196257.2|196353.4|196203.4|196435.4|196285.4|196229.4|196118.1|807
1611066000000|2021-01-19 14:20:00|196356.5|196206.5|196525.5|196375.5|196582.3|196483.4|196326.3|196203.2|782
1611066300000|2021-01-19 14:25:00|196525.3|196375.3|196665.5|196515.5|196730.9|196580.9|196442|196316.2|815
1611066600000|2021-01-19 14:30:00|196665.6|196515.6|196805.2|196755.2|196906.6|196802.9|196624.5|196474.5|1055
1611066900000|2021-01-19 14:35:00|196812.6|196762.6|196930.2|196780.2|196968.7|196864.3|196812.6|196726|1025
1611067200000|2021-01-19 14:40:00|196925.8|196775.8|196813.8|196663.8|196947.2|196797.2|196677|196554.8|968
1611067500000|2021-01-19 14:45:00|196813.3|196663.3|196856.8|196706.8|196898.1|196786.4|196758.3|196642.6|916
1611067800000|2021-01-19 14:50:00|196856.6|196706.6|196913.7|196763.7|196939|196791.2|196763.1|196664.4|950
1611068100000|2021-01-19 14:55:00|196910.5|196760.5|196733.9|196583.9|196911.5|196767.8|196717.7|196578.3|1040
1611068400000|2021-01-19 15:00:00|196735.1|196585.1|196742.5|196592.5|196838.8|196701.7|196602|196460.7|1023
1611068700000|2021-01-19 15:05:00|196749.4|196599.4|196700.9|196550.9|196749.4|196639.6|196593.4|196498.8|1031
1611069000000|2021-01-19 15:10:00|196697.9|196547.9|196703.1|196553.1|196721.6|196608|196621.3|196513.8|985
1611069300000|2021-01-19 15:15:00|196703.6|196553.6|196834.4|196684.4|196883.1|196786.9|196701.5|196551.5|921
1611069600000|2021-01-19 15:20:00|196834|196684|196887.1|196737.1|196890.5|196770.8|196751.1|196642.6|909
1611069900000|2021-01-19 15:25:00|196886.9|196736.9|196875.3|196825.3|196947.4|196849.3|196814.6|196716.6|871
1611070200000|2021-01-19 15:30:00|196875.5|196825.5|196744.7|196594.7|196941.3|196840.4|196689.3|196572.5|898
1611070500000|2021-01-19 15:35:00|196691.9|196641.9|196697.3|196547.3|196720.9|196641.9|196598.2|196493.8|782
1611070800000|2021-01-19 15:40:00|196694.6|196544.6|196698.7|196548.7|196715.3|196600.4|196593.9|196494.7|788
1611071100000|2021-01-19 15:45:00|196699|196549|196822.4|196672.4|196851.9|196752.1|196634.9|196532.3|886
1611071400000|2021-01-19 15:50:00|196820.6|196670.6|196788.2|196738.2|196838.7|196744|196654.9|196545.6|849
1611071700000|2021-01-19 15:55:00|196788.5|196738.5|196769.9|196619.9|196847.2|196749.2|196671.5|196598.9|1105
1611072000000|2021-01-19 16:00:00|196770.8|196620.8|196791.4|196741.4|196861.1|196760.2|196545|196447.4|1056
1611072300000|2021-01-19 16:05:00|196793.3|196743.3|196794.7|196644.7|196848.6|196749.4|196732.1|196614.1|974
1611072600000|2021-01-19 16:10:00|196795|196645|196770.1|196620.1|196833.9|196736.7|196690.3|196592.6|840
1611072900000|2021-01-19 16:15:00|196772.7|196622.7|196833|196783|196898.3|196797.2|196687.3|196601.4|890
1611073200000|2021-01-19 16:20:00|196835.1|196785.1|196859.2|196709.2|196896.7|196839.6|196785.1|196644.8|893
1611073500000|2021-01-19 16:25:00|196859.9|196709.9|196915.3|196765.3|196929.6|196828.9|196772.1|196673|784
1611073800000|2021-01-19 16:30:00|196909.5|196759.5|196813.9|196663.9|196988.9|196884.2|196809|196659|796
1611074100000|2021-01-19 16:35:00|196812.1|196662.1|196824.9|196674.9|196964.8|196868|196794.2|196644.2|889
1611074400000|2021-01-19 16:40:00|196816.9|196666.9|196664.7|196614.7|196848.9|196757.7|196664.7|196564.5|859
1611074700000|2021-01-19 16:45:00|196665.4|196615.4|196633|196483|196725.6|196622.1|196540.1|196440.3|785
1611075000000|2021-01-19 16:50:00|196637.3|196487.3|196527.6|196477.6|196650.5|196549.8|196386.4|196304.2|888
1611075300000|2021-01-19 16:55:00|196528.3|196478.3|196722.4|196572.4|196738.4|196624.6|196524.7|196434.3|779
1611075600000|2021-01-19 17:00:00|196721.9|196571.9|196671.2|196521.2|196777.2|196690.6|196625.9|196517.1|840
1611075900000|2021-01-19 17:05:00|196672|196522|196597.3|196447.3|196796.6|196678|196511.3|196409.3|863
1611076200000|2021-01-19 17:10:00|196599.3|196449.3|196810.3|196660.3|196812.7|196724.3|196554.6|196448.6|788
1611076500000|2021-01-19 17:15:00|196809.6|196659.6|196829.2|196679.2|196835.8|196776.2|196745.5|196656.7|706
1611076800000|2021-01-19 17:20:00|196828.8|196678.8|196812.7|196662.7|196934|196832.6|196702.4|196605.9|736
1611077100000|2021-01-19 17:25:00|196815.6|196665.6|196866.1|196716.1|196889|196788.8|196759.4|196627.5|662
1611077400000|2021-01-19 17:30:00|196867.7|196717.7|196609.3|196459.3|196867.7|196757.1|196573.6|196458|777
1611077700000|2021-01-19 17:35:00|196609.2|196459.2|196630.2|196480.2|196650.2|196509.2|196488.9|196374.4|740
1611078000000|2021-01-19 17:40:00|196630.5|196480.5|196410.2|196360.2|196703.8|196553.8|196386.6|196297.4|780
1611078300000|2021-01-19 17:45:00|196413.3|196363.3|196452.8|196302.8|196483|196385.5|196366.4|196275.9|645
1611078600000|2021-01-19 17:50:00|196452.5|196302.5|196510.8|196460.8|196571.4|196464.6|196451.9|196301.9|635
1611078900000|2021-01-19 17:55:00|196511.2|196461.2|196608.6|196458.6|196716.6|196566.6|196495.5|196409.5|815
1611079200000|2021-01-19 18:00:00|196605.4|196455.4|196550.4|196400.4|196651|196537|196501|196381.7|807
1611079500000|2021-01-19 18:05:00|196551.2|196401.2|196709.5|196559.5|196709.5|196559.5|196463.9|196363.8|657
1611079800000|2021-01-19 18:10:00|196722.8|196572.8|196627.6|196477.6|196726.5|196578.5|196402.3|196252.3|777
1611080100000|2021-01-19 18:15:00|196627.3|196477.3|196708.7|196558.7|196714.8|196612|196566.3|196474.4|673
1611080400000|2021-01-19 18:20:00|196713.5|196563.5|196659.8|196609.8|196790.1|196692.3|196654.7|196551.5|575
1611080700000|2021-01-19 18:25:00|196658.3|196608.3|196599.4|196449.4|196709.5|196612.3|196591.6|196449.4|570
1611081000000|2021-01-19 18:30:00|196605.4|196455.4|196556.4|196506.4|196665.1|196554.1|196536.7|196439.2|667
1611081300000|2021-01-19 18:35:00|196554.7|196504.7|196658.7|196508.7|196662.5|196540.8|196542.5|196446.7|617
1611081600000|2021-01-19 18:40:00|196660.2|196510.2|196646.1|196596.1|196691.9|196621.9|196579.7|196482.9|538
1611081900000|2021-01-19 18:45:00|196646|196596|196626.6|196476.6|196674.3|196610|196560.3|196468.3|511
1611082200000|2021-01-19 18:50:00|196627.6|196477.6|196659.6|196509.6|196672.8|196550|196524.9|196434.8|605
1611082500000|2021-01-19 18:55:00|196659.9|196509.9|196733.9|196583.9|196741.3|196612|196609.8|196508.2|630
1611082800000|2021-01-19 19:00:00|196733.8|196583.8|196827.5|196677.5|196836.1|196735.1|196722.9|196572.9|699
1611083100000|2021-01-19 19:05:00|196827.6|196677.6|196820.5|196670.5|196838.7|196730.6|196754.8|196648.8|594
1611083400000|2021-01-19 19:10:00|196821.3|196671.3|196825.1|196675.1|196838.4|196728.4|196756.1|196653.5|514
1611083700000|2021-01-19 19:15:00|196825.9|196675.9|196771|196621|196835.9|196729.1|196732.4|196620.6|548
1611084000000|2021-01-19 19:20:00|196771.3|196621.3|196874.6|196724.6|196903.8|196800.9|196711.2|196607.8|541
1611084300000|2021-01-19 19:25:00|196874.3|196724.3|196949.3|196799.3|196995.6|196876.6|196836.6|196724.2|609
1611084600000|2021-01-19 19:30:00|196942.8|196792.8|196949.2|196899.2|197021.4|196916.7|196901.1|196751.1|563
1611084900000|2021-01-19 19:35:00|196948.9|196898.9|196917|196867|197002.9|196912.9|196901.5|196807.2|582
1611085200000|2021-01-19 19:40:00|196925.6|196875.6|196941.2|196891.2|197007.2|196910.9|196898.1|196812.6|583
1611085500000|2021-01-19 19:45:00|196943.7|196893.7|197001.9|196951.9|197051|196953|196918.2|196824.2|586
1611085800000|2021-01-19 19:50:00|196999.9|196949.9|196997.2|196847.2|197088.6|196993.9|196972.2|196837.8|595
1611086100000|2021-01-19 19:55:00|196996.7|196846.7|196963.7|196813.7|197000.6|196897|196850.3|196753.9|757
1611086400000|2021-01-19 20:00:00|196963.4|196813.4|196989.2|196839.2|197003.6|196907.6|196905.9|196781.8|609
1611086700000|2021-01-19 20:05:00|196995|196845|196984.9|196834.9|197038|196909.8|196936.7|196795.8|620
1611087000000|2021-01-19 20:10:00|196985.9|196835.9|197015.9|196865.9|197017.2|196867.2|196963.8|196813.8|627
1611087300000|2021-01-19 20:15:00|197014.7|196864.7|196993.2|196843.2|197030.9|196880.9|196968.8|196818.8|532
1611087600000|2021-01-19 20:20:00|196993.1|196843.1|196988.8|196838.8|197026.8|196876.8|196925.5|196818.4|600
1611087900000|2021-01-19 20:25:00|196990.1|196840.1|196885|196735|196997.3|196847.3|196834.5|196724.7|519
1611088200000|2021-01-19 20:30:00|196887.3|196737.3|196800.7|196650.7|196901.9|196785.6|196737.4|196611.1|485
1611088500000|2021-01-19 20:35:00|196801.2|196651.2|196852|196702|196852.9|196713|196732.3|196605.4|565
1611088800000|2021-01-19 20:40:00|196856.6|196706.6|196896.7|196746.7|196918.4|196768.4|196810.1|196695.2|568
1611089100000|2021-01-19 20:45:00|196895.8|196745.8|196910.8|196760.8|196912.7|196762.7|196857.4|196707.4|725
1611089400000|2021-01-19 20:50:00|196908|196758|196854.6|196704.6|196942.3|196792.3|196792.2|196646.7|606
1611089700000|2021-01-19 20:55:00|196861.1|196711.1|196826.6|196676.6|196867.6|196771.1|196816.6|196666.6|728
1611090000000|2021-01-19 21:00:00|196830.9|196680.9|196831.9|196681.9|196841.4|196727.9|196773.8|196663.3|689
1611090300000|2021-01-19 21:05:00|196831.3|196681.3|196823.2|196673.2|196838.4|196688.4|196814|196664|533
1611090600000|2021-01-19 21:10:00|196823.6|196673.6|196821.9|196671.9|196833.1|196683.1|196810|196660|484
1611090900000|2021-01-19 21:15:00|196822.7|196672.7|196766.4|196716.4|196828.2|196717.8|196766.1|196660.2|345
1611091200000|2021-01-19 21:20:00|196820.4|196670.4|196826.8|196676.8|196832.7|196682.7|196815.4|196665.4|352
1611091500000|2021-01-19 21:25:00|196826.5|196676.5|196760.5|196610.5|196884.8|196734.8|196755.5|196605.5|409
1611091800000|2021-01-19 21:30:00|196760.7|196610.7|196706.2|196556.2|196768.6|196618.6|196670|196520|489
1611092100000|2021-01-19 21:35:00|196706.7|196556.7|196696.8|196546.8|196745.8|196595.8|196684.9|196534.9|353
1611092400000|2021-01-19 21:40:00|196698.4|196548.4|196713.6|196563.6|196726.2|196576.2|196654.5|196504.5|419
1611092700000|2021-01-19 21:45:00|196711.2|196561.2|196766.9|196616.9|196775.5|196625.5|196708.1|196558.1|275
1611093000000|2021-01-19 21:50:00|196768.6|196618.6|196738.1|196588.1|196770.7|196620.7|196724.8|196574.8|216
1611093300000|2021-01-19 21:55:00|196741.6|196591.6|196797.6|196647.6|196797.6|196647.6|196703.1|196553.1|404
1611093600000|2021-01-19 22:00:00|196848.4|196592.8|196764|196614|196930.2|196638.1|196764|196561.9|63
1611093900000|2021-01-19 22:05:00|196757|196607|196799.8|196480.8|196882.6|196628.2|196733.2|196432.4|207
1611094200000|2021-01-19 22:10:00|196806.3|196487.3|196794.7|196475.7|196877.7|196558.7|196780.5|196461.5|120
1611094500000|2021-01-19 22:15:00|196793.7|196474.7|196858.8|196539.8|196891.8|196572.8|196788.1|196469.1|99
1611094800000|2021-01-19 22:20:00|196862|196543|196795.2|196476.2|196864.1|196545.1|196758.8|196439.8|86
1611095100000|2021-01-19 22:25:00|196657.1|196338.1|196643.5|196324.5|196822.2|196503.2|196624|196305|238
1611095400000|2021-01-19 22:30:00|196665.3|196346.3|196709.1|196390.1|196807.4|196488.4|196599|196280|221
1611095700000|2021-01-19 22:35:00|196702.1|196383.1|196699.4|196380.4|196750.6|196431.6|196690.8|196371.8|143
1611096000000|2021-01-19 22:40:00|196696.7|196377.7|196722.7|196403.7|196736.2|196420.3|196657.6|196338.6|168
1611096300000|2021-01-19 22:45:00|196727.6|196408.6|196660.7|196341.7|196774.1|196455.1|196650.9|196331.9|326
1611096600000|2021-01-19 22:50:00|196676.4|196357.4|196654.5|196335.5|196779.9|196460.9|196636.6|196318|299
1611096900000|2021-01-19 22:55:00|196675.5|196356.5|196700|196381|196755.5|196436.5|196629.2|196333.1|327
1611097200000|2021-01-19 23:00:00|196700.7|196381.7|196702.6|196552.6|196820.7|196612.5|196648.7|196345.6|674
1611097500000|2021-01-19 23:05:00|196702.7|196552.7|196595.2|196445.2|196703|196553|196565.5|196415.5|562
1611097800000|2021-01-19 23:10:00|196595.4|196445.4|196580.5|196430.5|196613.6|196463.6|196554|196404|488
1611098100000|2021-01-19 23:15:00|196584.9|196434.9|196564.2|196414.2|196618.5|196468.5|196554.8|196404.8|420
1611098400000|2021-01-19 23:20:00|196556.7|196406.7|196546.7|196396.7|196585.1|196435.1|196520.4|196370.4|523
1611098700000|2021-01-19 23:25:00|196545.8|196395.8|196519.5|196369.5|196554.3|196404.3|196456.3|196306.3|484
1611099000000|2021-01-19 23:30:00|196520.5|196370.5|196574.1|196424.1|196583.5|196433.5|196513.8|196363.8|466
1611099300000|2021-01-19 23:35:00|196572.5|196422.5|196541.9|196391.9|196583|196433|196539|196389|384
1611099600000|2021-01-19 23:40:00|196548.5|196398.5|196549.7|196399.7|196585.5|196435.5|196530|196380|350
1611099900000|2021-01-19 23:45:00|196550.9|196400.9|196579.1|196429.1|196583.2|196433.2|196545|196395|394
1611100200000|2021-01-19 23:50:00|196579.3|196429.3|196545.3|196395.3|196606.8|196456.8|196538.9|196388.9|475
1611100500000|2021-01-19 23:55:00|196539.9|196389.9|196558.9|196408.9|196605.3|196455.3|196539.9|196389.9|418
1611100800000|2021-01-20 00:00:00|196562.8|196412.8|196624.1|196474.1|196675.1|196525.1|196554.8|196404.8|619
1611101100000|2021-01-20 00:05:00|196624.5|196474.5|196674.3|196524.3|196677.9|196527.9|196582.9|196432.9|567
1611101400000|2021-01-20 00:10:00|196673.3|196523.3|196588.7|196438.7|196674.7|196524.7|196572.7|196422.7|464
1611101700000|2021-01-20 00:15:00|196588.5|196438.5|196558.5|196408.5|196619.8|196469.8|196532.5|196382.5|449
1611102000000|2021-01-20 00:20:00|196557.5|196407.5|196598.3|196448.3|196603.4|196453.4|196547.6|196397.6|364
1611102300000|2021-01-20 00:25:00|196598.4|196448.4|196566.6|196416.6|196634.6|196484.6|196563.6|196413.6|482
1611102600000|2021-01-20 00:30:00|196569.9|196419.9|196526|196376|196579.5|196429.5|196480.7|196330.7|558
1611102900000|2021-01-20 00:35:00|196526.6|196376.6|196566.4|196416.4|196591.7|196441.7|196526.6|196376.6|383
1611103200000|2021-01-20 00:40:00|196562.7|196412.7|196564|196414|196589.6|196439.6|196550.4|196400.4|405
1611103500000|2021-01-20 00:45:00|196564.2|196414.2|196633.5|196483.5|196636.2|196486.2|196564.2|196414.2|468
1611103800000|2021-01-20 00:50:00|196630.4|196480.4|196617.5|196467.5|196653.5|196503.5|196573.8|196423.8|429
1611104100000|2021-01-20 00:55:00|196610.2|196460.2|196637.7|196487.7|196656|196506|196586.7|196436.7|436
1611104400000|2021-01-20 01:00:00|196637.4|196487.4|196597.8|196447.8|196656.7|196506.7|196551.8|196401.8|563
1611104700000|2021-01-20 01:05:00|196597.7|196447.7|196743.7|196593.7|196775.3|196625.3|196594.3|196444.3|585
1611105000000|2021-01-20 01:10:00|196741.9|196591.9|196792.5|196642.5|196796.7|196646.7|196703.5|196553.5|478
1611105300000|2021-01-20 01:15:00|196799.5|196649.5|196692.6|196542.6|196816.4|196666.4|196685.9|196535.9|592
1611105600000|2021-01-20 01:20:00|196692.5|196542.5|196679|196529|196718.5|196568.5|196671.5|196521.5|507
1611105900000|2021-01-20 01:25:00|196680|196530|196729.2|196579.2|196756.3|196606.3|196615.9|196465.9|592
1611106200000|2021-01-20 01:30:00|196721.9|196571.9|196585.7|196435.7|196740.8|196590.8|196524|196374|678
1611106500000|2021-01-20 01:35:00|196585.2|196435.2|196584.2|196434.2|196597.6|196447.6|196536.3|196386.3|520
1611106800000|2021-01-20 01:40:00|196585.1|196435.1|196617.1|196467.1|196645.1|196495.1|196560.7|196410.7|510
1611107100000|2021-01-20 01:45:00|196616.5|196466.5|196542.7|196392.7|196616.5|196466.5|196525.1|196375.1|553
1611107400000|2021-01-20 01:50:00|196540|196390|196549|196399|196582.4|196432.4|196513.7|196363.7|387
1611107700000|2021-01-20 01:55:00|196549.1|196399.1|196555.9|196405.9|196562.6|196412.6|196534.5|196384.5|435
1611108000000|2021-01-20 02:00:00|196543.5|196393.5|196466.7|196316.7|196543.5|196393.5|196450.3|196300.3|422
1611108300000|2021-01-20 02:05:00|196468.5|196318.5|196465.5|196315.5|196494.9|196344.9|196438.7|196288.7|452
1611108600000|2021-01-20 02:10:00|196465.7|196315.7|196463.4|196313.4|196481.5|196331.5|196435.5|196285.5|357
1611108900000|2021-01-20 02:15:00|196455.9|196305.9|196458.2|196308.2|196482.7|196332.7|196447.3|196297.3|366
1611109200000|2021-01-20 02:20:00|196458.4|196308.4|196408.3|196258.3|196479|196329|196395.2|196245.2|386
1611109500000|2021-01-20 02:25:00|196411.6|196261.6|196299.4|196149.4|196426.4|196276.4|196276.8|196126.8|376
1611109800000|2021-01-20 02:30:00|196299.5|196149.5|196275.6|196125.6|196306.3|196156.3|196262.7|196112.7|486
1611110100000|2021-01-20 02:35:00|196269|196119|196255.3|196105.3|196279.8|196129.8|196251.3|196101.3|299
1611110400000|2021-01-20 02:40:00|196256.6|196106.6|196278.7|196128.7|196291.4|196141.4|196241.5|196091.5|319
1611110700000|2021-01-20 02:45:00|196284.9|196134.9|196278|196128|196291.5|196141.5|196250.5|196100.5|303
1611111000000|2021-01-20 02:50:00|196278.6|196128.6|196279.8|196129.8|196289.1|196139.1|196259.2|196109.2|356
1611111300000|2021-01-20 02:55:00|196278.8|196128.8|196280.4|196130.4|196292.2|196142.2|196256.5|196106.5|327
1611111600000|2021-01-20 03:00:00|196280.1|196130.1|196289.8|196139.8|196300.7|196150.7|196263.3|196113.3|385
1611111900000|2021-01-20 03:05:00|196289|196139|196310.2|196160.2|196319.5|196169.5|196274|196124|542
1611112200000|2021-01-20 03:10:00|196310.1|196160.1|196319.5|196169.5|196332.5|196182.5|196292.9|196142.9|507
1611112500000|2021-01-20 03:15:00|196318.5|196168.5|196298.4|196148.4|196323.3|196173.3|196277.7|196127.7|463
1611112800000|2021-01-20 03:20:00|196298|196148|196308.5|196158.5|196323.4|196173.4|196274|196124|350
1611113100000|2021-01-20 03:25:00|196316|196166|196312.2|196162.2|196330.6|196180.6|196278.4|196128.4|428
1611113400000|2021-01-20 03:30:00|196316.6|196166.6|196363.6|196213.6|196378.6|196228.6|196296.7|196146.7|431
1611113700000|2021-01-20 03:35:00|196363.4|196213.4|196350|196200|196367|196217|196324.6|196174.6|426
1611114000000|2021-01-20 03:40:00|196350.7|196200.7|196287.1|196137.1|196352.4|196202.4|196272.5|196122.5|410
1611114300000|2021-01-20 03:45:00|196285.9|196135.9|196351.2|196201.2|196359.2|196209.2|196274.4|196124.4|385
1611114600000|2021-01-20 03:50:00|196350.7|196200.7|196375.5|196225.5|196382.3|196232.3|196335.1|196185.1|434
1611114900000|2021-01-20 03:55:00|196376.6|196226.6|196348.7|196198.7|196386.1|196236.1|196327.6|196177.6|483
1611115200000|2021-01-20 04:00:00|196348.8|196198.8|196495.8|196345.8|196503.2|196353.2|196345.7|196195.7|394
1611115500000|2021-01-20 04:05:00|196496.2|196346.2|196531.5|196381.5|196540.6|196390.6|196487.9|196337.9|624
1611115800000|2021-01-20 04:10:00|196530.3|196380.3|196500.2|196350.2|196595.6|196445.6|196491.5|196341.5|558
1611116100000|2021-01-20 04:15:00|196501.1|196351.1|196551.3|196401.3|196563.3|196413.3|196468.4|196318.4|410
1611116400000|2021-01-20 04:20:00|196550.4|196400.4|196522.6|196372.6|196584.9|196434.9|196511.4|196361.4|484
1611116700000|2021-01-20 04:25:00|196521.2|196371.2|196530|196380|196545.6|196395.6|196481.1|196331.1|408
1611117000000|2021-01-20 04:30:00|196524.8|196374.8|196537.2|196387.2|196542.5|196392.5|196519.7|196369.7|354
1611117300000|2021-01-20 04:35:00|196537.1|196387.1|196421.3|196271.3|196537.1|196387.1|196410.1|196260.1|440
1611117600000|2021-01-20 04:40:00|196422.9|196272.9|196433.4|196283.4|196436.4|196286.4|196416.2|196266.2|288
1611117900000|2021-01-20 04:45:00|196433.2|196283.2|196407.1|196257.1|196449.9|196299.9|196406|196256|316
1611118200000|2021-01-20 04:50:00|196409.9|196259.9|196368.4|196218.4|196451.3|196301.3|196366.7|196216.7|428
1611118500000|2021-01-20 04:55:00|196372.3|196222.3|196383.5|196233.5|196404.9|196254.9|196365.6|196215.6|345
1611118800000|2021-01-20 05:00:00|196383.8|196233.8|196408.3|196258.3|196432|196282|196351.6|196201.6|444
1611119100000|2021-01-20 05:05:00|196409.5|196259.5|196358|196208|196412.2|196262.2|196336.8|196186.8|441
1611119400000|2021-01-20 05:10:00|196362.8|196212.8|196277.7|196127.7|196367.7|196217.7|196269.5|196119.5|490
1611119700000|2021-01-20 05:15:00|196275.1|196125.1|196278.1|196128.1|196290.8|196140.8|196225|196075|361
1611120000000|2021-01-20 05:20:00|196283.8|196133.8|196328.3|196178.3|196344|196194|196230.4|196080.4|389
1611120300000|2021-01-20 05:25:00|196328.8|196178.8|196257.4|196107.4|196335.1|196185.1|196222.7|196072.7|503
1611120600000|2021-01-20 05:30:00|196258.1|196108.1|196307.7|196157.7|196307.9|196157.9|196233.5|196083.5|445
1611120900000|2021-01-20 05:35:00|196307.6|196157.6|196243.4|196093.4|196307.6|196157.6|196228.9|196078.9|545
1611121200000|2021-01-20 05:40:00|196245.2|196095.2|196282.9|196132.9|196294.2|196144.2|196233.7|196083.7|376
1611121500000|2021-01-20 05:45:00|196280.3|196130.3|196265.3|196115.3|196290.8|196140.8|196234.6|196084.6|482
1611121800000|2021-01-20 05:50:00|196264.9|196114.9|196245|196095|196272.9|196122.9|196234.7|196084.7|407
1611122100000|2021-01-20 05:55:00|196245.5|196095.5|196214.9|196064.9|196268.9|196118.9|196196.7|196046.7|535
1611122400000|2021-01-20 06:00:00|196218|196068|196234.1|196084.1|196257.7|196107.7|196208.7|196058.7|520
1611122700000|2021-01-20 06:05:00|196233.4|196083.4|196205.2|196055.2|196237.1|196087.1|196181.1|196031.1|605
1611123000000|2021-01-20 06:10:00|196205.4|196055.4|196214.1|196064.1|196229.5|196079.5|196187.1|196037.1|548
1611123300000|2021-01-20 06:15:00|196216.9|196066.9|196210.1|196060.1|196223.8|196073.8|196189.3|196039.3|535
1611123600000|2021-01-20 06:20:00|196209.6|196059.6|196211.7|196061.7|196224|196074|196202.9|196052.9|377
1611123900000|2021-01-20 06:25:00|196211.9|196061.9|196191.7|196041.7|196221.8|196071.8|196183.8|196033.8|478
1611124200000|2021-01-20 06:30:00|196189.1|196039.1|196165.5|196015.5|196201.9|196051.9|196160.6|196010.6|635
1611124500000|2021-01-20 06:35:00|196166.4|196016.4|196150.2|196000.2|196180.5|196030.5|196140.2|195990.2|492
1611124800000|2021-01-20 06:40:00|196149.4|195999.4|196098|195948|196160.2|196010.2|196091.6|195941.6|490
1611125100000|2021-01-20 06:45:00|196098.8|195948.8|196123.3|195973.3|196132.6|195982.6|196073.7|195923.7|494
1611125400000|2021-01-20 06:50:00|196117.2|195967.2|196095.1|195945.1|196131.1|195981.1|196074.7|195924.7|383
1611125700000|2021-01-20 06:55:00|196098|195948|196130.3|195980.3|196145|195995|196070.3|195920.3|486
1611126000000|2021-01-20 07:00:00|196136|195986|196109.3|195959.3|196156|196006|196043.9|195893.9|707
1611126300000|2021-01-20 07:05:00|196111.1|195961.1|196164|196014|196176.9|196026.9|196075.8|195925.8|509
1611126600000|2021-01-20 07:10:00|196164.3|196014.3|196086.7|195936.7|196195.2|196045.2|196080.9|195930.9|505
1611126900000|2021-01-20 07:15:00|196087.5|195937.5|196072.5|195922.5|196101.8|195951.8|196047.5|195897.5|652
1611127200000|2021-01-20 07:20:00|196065.2|195915.2|196160.8|196010.8|196193.2|196043.2|196065.2|195915.2|569
1611127500000|2021-01-20 07:25:00|196163.6|196013.6|196215|196065|196247.7|196097.7|196122.6|195972.6|498
1611127800000|2021-01-20 07:30:00|196213.1|196063.1|196277.1|196127.1|196282.4|196132.4|196146.3|195996.3|491
1611128100000|2021-01-20 07:35:00|196276.2|196126.2|196288.2|196138.2|196288.2|196138.2|196234.2|196084.2|636
1611128400000|2021-01-20 07:40:00|196284.6|196134.6|196231.9|196081.9|196290.8|196154.4|196198.8|196057|622
1611128700000|2021-01-20 07:45:00|196233.1|196083.1|196180.7|196030.7|196274.8|196124.8|196169.3|196019.3|653
1611129000000|2021-01-20 07:50:00|196181.6|196031.6|196159.5|196009.5|196188.5|196038.5|196131.3|195981.3|528
1611129300000|2021-01-20 07:55:00|196158.9|196008.9|196074|195924|196184.2|196034.2|196037.5|195887.5|686
1611129600000|2021-01-20 08:00:00|196074.2|195924.2|195982.2|195832.2|196085.2|195935.2|195919.1|195799.5|767
1611129900000|2021-01-20 08:05:00|195981.5|195831.5|196099.3|195949.3|196113.2|195963.2|195956.7|195806.7|730
1611130200000|2021-01-20 08:10:00|196096.1|195946.1|196229.3|196079.3|196230.1|196080.1|196064.4|195919.5|690
1611130500000|2021-01-20 08:15:00|196228.5|196078.5|196246|196096|196325.2|196175.2|196224.7|196074.7|733
1611130800000|2021-01-20 08:20:00|196250.7|196100.7|196082.1|195932.1|196251.6|196101.6|196057.2|195907.2|623
1611131100000|2021-01-20 08:25:00|196078.3|195928.3|196067.5|195917.5|196112.5|195962.5|195996.9|195885.1|630
1611131400000|2021-01-20 08:30:00|196068.6|195918.6|196133.6|195983.6|196206.3|196056.3|196049.1|195899.1|726
1611131700000|2021-01-20 08:35:00|196134.6|195984.6|196161.4|196011.4|196165.8|196016.5|196066.5|195962|588
1611132000000|2021-01-20 08:40:00|196162.9|196012.9|196076.2|195926.2|196274.1|196124.1|196063|195913|630
1611132300000|2021-01-20 08:45:00|196078.9|195928.9|196198.9|196048.9|196203.9|196053.9|195999.1|195849.1|814
1611132600000|2021-01-20 08:50:00|196195.6|196045.6|196154.5|196004.5|196201.4|196051.4|196135|195985|710
1611132900000|2021-01-20 08:55:00|196155.3|196005.3|196119.9|195969.9|196158.6|196008.6|196062.7|195912.7|704
1611133200000|2021-01-20 09:00:00|196116.7|195966.7|196155.8|196005.8|196224.8|196074.8|196113.1|195963.1|818
1611133500000|2021-01-20 09:05:00|196155.7|196005.7|196162.7|196012.7|196179.6|196029.6|196094.4|195944.4|748
1611133800000|2021-01-20 09:10:00|196158.3|196008.3|196276.4|196126.4|196278.8|196128.8|196124|195974|714
1611134100000|2021-01-20 09:15:00|196278.2|196128.2|196236.5|196086.5|196287.6|196137.6|196201.1|196051.1|752
1611134400000|2021-01-20 09:20:00|196235.8|196085.8|196359.1|196209.1|196361.2|196211.2|196219.1|196069.1|678
1611134700000|2021-01-20 09:25:00|196359.7|196209.7|196383.8|196233.8|196393.8|196243.8|196274.4|196124.4|731
1611135000000|2021-01-20 09:30:00|196387.9|196237.9|196462.6|196312.6|196531.5|196381.5|196367.6|196217.6|693
1611135300000|2021-01-20 09:35:00|196462.7|196312.7|196494.9|196344.9|196578.5|196431.1|196443.1|196293.1|711
1611135600000|2021-01-20 09:40:00|196493.9|196343.9|196218.4|196068.4|196494.6|196344.6|196191.6|196041.6|784
1611135900000|2021-01-20 09:45:00|196217|196067|196397.5|196247.5|196406.4|196256.4|196171.5|196021.5|728
1611136200000|2021-01-20 09:50:00|196404.2|196254.2|196337.5|196187.5|196410.1|196260.1|196304.2|196154.2|745
1611136500000|2021-01-20 09:55:00|196340.1|196190.1|196390.5|196240.5|196410.9|196260.9|196270.7|196120.7|757
1611136800000|2021-01-20 10:00:00|196392.1|196242.1|196193.8|196043.8|196398.3|196248.3|196149.5|195999.5|784
1611137100000|2021-01-20 10:05:00|196194.1|196044.1|196179.2|196029.2|196225.7|196075.7|196118.4|195968.4|699
1611137400000|2021-01-20 10:10:00|196180.2|196030.2|196399.4|196249.4|196402.3|196252.3|196169.1|196019.1|781
1611137700000|2021-01-20 10:15:00|196399.6|196249.6|196230.5|196080.5|196408.8|196258.8|196188.3|196038.3|765
1611138000000|2021-01-20 10:20:00|196228|196078|196263.8|196113.8|196289.4|196139.4|196182.3|196032.3|772
1611138300000|2021-01-20 10:25:00|196263.5|196113.5|196192.5|196042.5|196264.6|196130.1|196120.5|196026.9|725
1611138600000|2021-01-20 10:30:00|196191.8|196041.8|196118.1|195968.1|196202.9|196052.9|196115.2|195965.2|670
1611138900000|2021-01-20 10:35:00|196116.8|195966.8|196062.2|195912.2|196122.9|195972.9|195996.7|195891.7|698
1611139200000|2021-01-20 10:40:00|196062.1|195912.1|196082.2|195932.2|196166.3|196016.3|196003.8|195853.8|669
1611139500000|2021-01-20 10:45:00|196084.7|195934.7|196106.9|195956.9|196119.7|195969.7|196041.2|195891.2|724
1611139800000|2021-01-20 10:50:00|196108.6|195958.6|196011.8|195861.8|196129.4|195979.4|196004.7|195854.7|672
1611140100000|2021-01-20 10:55:00|196012.4|195862.4|196011.7|195861.7|196052.4|195902.4|195935.4|195785.4|763
1611140400000|2021-01-20 11:00:00|196011.8|195861.8|196007.3|195857.3|196101.3|195951.3|195953.2|195803.2|750
1611140700000|2021-01-20 11:05:00|196007.2|195857.2|196090.1|195940.1|196144.6|195994.6|195998|195848|868
1611141000000|2021-01-20 11:10:00|196094.6|195944.6|196163|196013|196171.7|196021.7|196048.5|195898.5|774
1611141300000|2021-01-20 11:15:00|196163.8|196013.8|196089.1|195939.1|196218|196098.4|196079.2|195929.2|667
1611141600000|2021-01-20 11:20:00|196088.7|195938.7|196192.9|196042.9|196195.5|196045.5|196077.9|195927.9|598
1611141900000|2021-01-20 11:25:00|196193.3|196043.3|196149.4|195999.4|196195.5|196045.5|196121.2|195971.2|573
1611142200000|2021-01-20 11:30:00|196146.9|195996.9|196367|196217|196377.7|196227.7|196123.5|195973.5|714
1611142500000|2021-01-20 11:35:00|196366.6|196216.6|196259.6|196109.6|196395.6|196245.6|196233.1|196083.1|641
1611142800000|2021-01-20 11:40:00|196257.2|196107.2|196241.8|196091.8|196302|196152|196236.1|196086.1|550
1611143100000|2021-01-20 11:45:00|196241.2|196091.2|196226.7|196076.7|196273|196123|196214.7|196064.7|594
1611143400000|2021-01-20 11:50:00|196224.9|196074.9|196256.3|196106.3|196319.2|196169.2|196223|196073|598
1611143700000|2021-01-20 11:55:00|196256|196106|196273.2|196123.2|196341.7|196191.7|196250.4|196100.4|643
1611144000000|2021-01-20 12:00:00|196279.1|196129.1|196446.7|196296.7|196448.6|196298.6|196237.3|196087.3|756
1611144300000|2021-01-20 12:05:00|196446.1|196296.1|196391.8|196241.8|196446.1|196296.1|196328.6|196203.3|573
1611144600000|2021-01-20 12:10:00|196388.9|196238.9|196386.9|196236.9|196423.5|196273.5|196369.6|196219.6|535
1611144900000|2021-01-20 12:15:00|196388.1|196238.1|196678.2|196528.2|196707.2|196557.2|196383.9|196233.9|699
1611145200000|2021-01-20 12:20:00|196677.1|196527.1|196600.5|196450.5|196738.9|196588.9|196544.9|196394.9|736
1611145500000|2021-01-20 12:25:00|196600.1|196450.1|196632.9|196482.9|196635.9|196526.2|196504|196354|739
1611145800000|2021-01-20 12:30:00|196633.9|196483.9|196337.4|196187.4|196658.9|196540.9|196279.5|196129.5|748
1611146100000|2021-01-20 12:35:00|196335.3|196185.3|196370.7|196220.7|196386.8|196289|196297.8|196176.1|644
1611146400000|2021-01-20 12:40:00|196373|196223|196385.5|196235.5|196437.5|196287.5|196309.8|196208.1|666
1611146700000|2021-01-20 12:45:00|196386|196236|196496|196346|196527.7|196377.7|196373.9|196223.9|722
1611147000000|2021-01-20 12:50:00|196497.3|196347.3|196488|196338|196518.8|196390.9|196405.2|196275.3|716
1611147300000|2021-01-20 12:55:00|196487.5|196337.5|196474.5|196324.5|196503.1|196355.4|196390.4|196240.4|703
1611147600000|2021-01-20 13:00:00|196470.7|196320.7|196430|196380|196590.2|196469.4|196398.2|196297.1|874
1611147900000|2021-01-20 13:05:00|196429.2|196379.2|196474.8|196324.8|196522.8|196394.3|196376.3|196273.8|782
1611148200000|2021-01-20 13:10:00|196476.7|196326.7|196510.2|196360.2|196551.1|196425.3|196409.2|196309.6|762
1611148500000|2021-01-20 13:15:00|196514.2|196364.2|196376.6|196226.6|196527.4|196426.5|196375.7|196225.7|810
1611148800000|2021-01-20 13:20:00|196381|196231|196425.9|196275.9|196520|196420.3|196381|196231|662
1611149100000|2021-01-20 13:25:00|196426.6|196276.6|196444.5|196294.5|196444.5|196321.1|196306.5|196198.6|697
1611149400000|2021-01-20 13:30:00|196438.1|196288.1|196534.8|196384.8|196552.5|196402.5|196336|196202.4|736
1611149700000|2021-01-20 13:35:00|196534.4|196384.4|196491.5|196341.5|196561.6|196465.3|196440.6|196290.6|633
1611150000000|2021-01-20 13:40:00|196476.1|196326.1|196494.1|196344.1|196534.4|196430.6|196379|196265.3|656
1611150300000|2021-01-20 13:45:00|196490.9|196340.9|196414.3|196264.3|196527.1|196416.8|196370|196220|782
1611150600000|2021-01-20 13:50:00|196415.6|196265.6|196225.8|196075.8|196429.5|196279.5|196165.2|196057.3|729
1611150900000|2021-01-20 13:55:00|196227.8|196077.8|196171.9|196021.9|196273.9|196167.5|196129.7|196016.2|783
1611151200000|2021-01-20 14:00:00|196173.4|196023.4|195942.1|195892.1|196176.3|196054.5|195937.1|195830.2|888
1611151500000|2021-01-20 14:05:00|195944|195894|196165.1|196015.1|196170.5|196043.9|195940.1|195825.7|789
1611151800000|2021-01-20 14:10:00|196166.6|196016.6|196283.8|196133.8|196323|196173|196042.9|195903.7|804
1611152100000|2021-01-20 14:15:00|196290.4|196140.4|196351|196201|196351|196201|196157.1|196054.2|779
1611152400000|2021-01-20 14:20:00|196350.9|196200.9|196327.6|196277.6|196380.9|196285.6|196272.6|196168.7|744
1611152700000|2021-01-20 14:25:00|196328.2|196278.2|196204.8|196054.8|196383.8|196281.3|196176.2|196054.8|868
1611153000000|2021-01-20 14:30:00|196204|196054|196222.9|196072.9|196317|196167|196094.2|195988.5|1037
1611153300000|2021-01-20 14:35:00|196222.6|196072.6|196104.4|195954.4|196224.6|196121.7|196000|195850|1051
1611153600000|2021-01-20 14:40:00|196105|195955|195925.9|195775.9|196131.6|196024.1|195915.1|195768.2|1034
1611153900000|2021-01-20 14:45:00|195923.9|195773.9|195926.4|195776.4|195959.6|195848.6|195774.4|195624.4|926
1611154200000|2021-01-20 14:50:00|195927.1|195777.1|196290.5|196140.5|196408|196258|195871|195774.5|1060
1611154500000|2021-01-20 14:55:00|196290|196140|196118.9|195968.9|196308.2|196201.8|196061.3|195944.2|962
1611154800000|2021-01-20 15:00:00|196119.7|195969.7|195951.4|195801.4|196119.7|196016.2|195908.6|195790.5|1024
1611155100000|2021-01-20 15:05:00|195951|195801|195750.3|195600.3|195965.7|195828.7|195707.5|195584.5|1074
1611155400000|2021-01-20 15:10:00|195749.3|195599.3|195858.4|195708.4|195861.1|195711.1|195655.5|195548.9|1001
1611155700000|2021-01-20 15:15:00|195859.7|195709.7|195732.9|195582.9|195888|195738|195663.3|195513.3|1046
1611156000000|2021-01-20 15:20:00|195729.3|195579.3|195683.4|195533.4|195753.8|195639.1|195619.7|195514.4|1003
1611156300000|2021-01-20 15:25:00|195683.6|195533.6|195801.8|195651.8|195885.7|195735.7|195650.1|195529.2|927
1611156600000|2021-01-20 15:30:00|195785.8|195635.8|195799.6|195649.6|195837.9|195725.1|195702.5|195617|928
1611156900000|2021-01-20 15:35:00|195787|195637|195850.4|195700.4|195894.2|195784.4|195709.8|195631.2|979
1611157200000|2021-01-20 15:40:00|195849.6|195699.6|195824.2|195674.2|195868.5|195734.3|195670.9|195569.3|888
1611157500000|2021-01-20 15:45:00|195823.7|195673.7|195890.6|195740.6|195891.6|195778.2|195714.3|195613.1|910
1611157800000|2021-01-20 15:50:00|195891|195741|195943.1|195893.1|196001.8|195903.2|195803.9|195701.8|945
1611158100000|2021-01-20 15:55:00|195942.1|195892.1|195940.5|195790.5|196072|195972|195884.4|195782.9|1004
1611158400000|2021-01-20 16:00:00|195940.4|195790.4|195978.9|195828.9|196040.7|195945.8|195893.4|195779.7|959
1611158700000|2021-01-20 16:05:00|195978.7|195828.7|196012.6|195862.6|196074|195951.1|195935.5|195821.6|875
1611159000000|2021-01-20 16:10:00|196011.3|195861.3|196023.3|195973.3|196074.4|195981.7|195943.7|195849.6|751
1611159300000|2021-01-20 16:15:00|196024.1|195974.1|195979.7|195829.7|196066.7|195978.7|195947.7|195820.9|759
1611159600000|2021-01-20 16:20:00|195980.5|195830.5|195991.7|195841.7|196027.4|195899.1|195923.9|195808.9|726
1611159900000|2021-01-20 16:25:00|195991.1|195841.1|195851.1|195701.1|196008|195905.3|195814.3|195667|815
1611160200000|2021-01-20 16:30:00|195851.2|195701.2|195735.9|195685.9|195861.7|195760.4|195699.7|195616.4|746
1611160500000|2021-01-20 16:35:00|195736|195686|195791.7|195641.7|195810.7|195709.7|195716.8|195622.7|742
1611160800000|2021-01-20 16:40:00|195790|195640|195701.6|195651.6|195790|195669|195674.5|195577|678
1611161100000|2021-01-20 16:45:00|195703.2|195653.2|195676.2|195626.2|195792.3|195667|195676.2|195581.5|653
1611161400000|2021-01-20 16:50:00|195675.9|195625.9|195708.7|195658.7|195760.1|195667.8|195643.8|195545.6|666
1611161700000|2021-01-20 16:55:00|195710.2|195660.2|195668.2|195518.2|195744.8|195669.5|195587.9|195512.4|764
1611162000000|2021-01-20 17:00:00|195669|195519|195604.4|195554.4|195689.2|195591.3|195585.8|195475.1|725
1611162300000|2021-01-20 17:05:00|195604.5|195554.5|195662.1|195512.1|195680.5|195590|195598.8|195495.4|656
1611162600000|2021-01-20 17:10:00|195662.4|195512.4|195778.6|195728.6|195833.3|195733.8|195617.2|195504.6|727
1611162900000|2021-01-20 17:15:00|195778.4|195728.4|195843.5|195793.5|195902.5|195800.6|195759.8|195675.7|692
1611163200000|2021-01-20 17:20:00|195843.4|195793.4|195828.1|195778.1|195899.2|195807.4|195822.4|195711.7|682
1611163500000|2021-01-20 17:25:00|195828.5|195778.5|195786.4|195736.4|195859.8|195780.8|195704.5|195605|731
1611163800000|2021-01-20 17:30:00|195837.2|195687.2|195712.3|195562.3|195865.2|195766.6|195629.9|195521|722
1611164100000|2021-01-20 17:35:00|195708|195558|195719.8|195569.8|195776.1|195679.1|195651.7|195555.6|702
1611164400000|2021-01-20 17:40:00|195721.5|195571.5|195617.1|195467.1|195733.1|195619.9|195571.4|195465.9|628
1611164700000|2021-01-20 17:45:00|195617.7|195467.7|195625.4|195575.4|195675|195585|195568.7|195450.3|641
1611165000000|2021-01-20 17:50:00|195627.8|195577.8|195649.3|195499.3|195694|195599.6|195598.4|195495.4|625
1611165300000|2021-01-20 17:55:00|195648.9|195498.9|195722.6|195572.6|195757.7|195651.1|195600.4|195498.9|739
1611165600000|2021-01-20 18:00:00|195722.4|195572.4|195651.4|195601.4|195736.7|195638.1|195616.2|195522.1|836
1611165900000|2021-01-20 18:05:00|195653.8|195603.8|195765.9|195615.9|195773.9|195667.6|195642.9|195565.7|687
1611166200000|2021-01-20 18:10:00|195765.6|195615.6|195754|195604|195765.7|195657.2|195685.7|195544.8|584
1611166500000|2021-01-20 18:15:00|195754.4|195604.4|195700.7|195650.7|195771.2|195672.6|195694.7|195591.6|660
1611166800000|2021-01-20 18:20:00|195704.4|195654.4|195798.5|195648.5|195808.1|195707.5|195674.9|195580.2|682
1611167100000|2021-01-20 18:25:00|195798.2|195648.2|195950.6|195800.6|195960|195844.3|195778.8|195641.6|594
1611167400000|2021-01-20 18:30:00|195949.7|195799.7|195880.2|195830.2|195967.7|195874.9|195856.1|195755.7|615
1611167700000|2021-01-20 18:35:00|195929.7|195779.7|196021.8|195871.8|196024.5|195902.8|195883.9|195779.3|611
1611168000000|2021-01-20 18:40:00|196020.7|195870.7|196050.6|196000.6|196151|196026|196011.3|195861.3|653
1611168300000|2021-01-20 18:45:00|196051.7|196001.7|196055.9|195905.9|196103.5|196006.7|196009.7|195898.6|531
1611168600000|2021-01-20 18:50:00|196056|195906|196065|195915|196070.5|195970.3|195984.3|195889.7|450
1611168900000|2021-01-20 18:55:00|196065.3|195915.3|196178.2|196128.2|196240.1|196137.8|196014.3|195911.9|593
1611169200000|2021-01-20 19:00:00|196178.8|196128.8|196228.6|196078.6|196237.1|196131.1|196159.1|196050.7|499
1611169500000|2021-01-20 19:05:00|196227.7|196077.7|196226.7|196076.7|196270.9|196171.3|196179|196073.5|568
1611169800000|2021-01-20 19:10:00|196226.9|196076.9|196225.5|196175.5|196273.6|196179.1|196172.9|196072.8|587
1611170100000|2021-01-20 19:15:00|196225.8|196175.8|196280.4|196130.4|196291.9|196197.4|196198.4|196098|597
1611170400000|2021-01-20 19:20:00|196280.5|196130.5|196150.9|196000.9|196299.1|196179|196100.3|195996|582
1611170700000|2021-01-20 19:25:00|196151.1|196001.1|196192.4|196042.4|196202.6|196101.2|196094.1|195999.1|621
1611171000000|2021-01-20 19:30:00|196194.8|196044.8|196269.8|196119.8|196283.5|196171.6|196115.3|196011.3|608
1611171300000|2021-01-20 19:35:00|196270.8|196120.8|196238.9|196188.9|196316.6|196217.8|196204|196091.3|640
1611171600000|2021-01-20 19:40:00|196238.4|196188.4|196239.5|196189.5|196351.7|196252|196234.4|196131.8|442
1611171900000|2021-01-20 19:45:00|196239.8|196189.8|196164.4|196014.4|196299.1|196203|196128|196000.4|631
1611172200000|2021-01-20 19:50:00|196165.1|196015.1|196234.4|196084.4|196265.2|196164.5|196149.3|195999.3|715
1611172500000|2021-01-20 19:55:00|196210.5|196160.5|196241.2|196191.2|196311.3|196203.3|196204.6|196097.3|707
1611172800000|2021-01-20 20:00:00|196297.3|196147.3|196346.6|196196.6|196397.3|196247.3|196263.6|196113.6|649
1611173100000|2021-01-20 20:05:00|196347.4|196197.4|196339.1|196189.1|196352.7|196234.2|196261.4|196158.6|621
1611173400000|2021-01-20 20:10:00|196339.2|196189.2|196387.2|196237.2|196409.6|196303.8|196330.3|196181.3|670
1611173700000|2021-01-20 20:15:00|196391.4|196241.4|196299|196149|196443.8|196340.4|196238.3|196137.1|674
1611174000000|2021-01-20 20:20:00|196299.1|196149.1|196283.1|196133.1|196329.8|196179.8|196261.9|196111.9|682
1611174300000|2021-01-20 20:25:00|196284.2|196134.2|196219.2|196069.2|196285.5|196135.5|196215.1|196065.1|705
1611174600000|2021-01-20 20:30:00|196218.4|196068.4|196225.1|196075.1|196246.4|196096.4|196213.5|196063.5|654
1611174900000|2021-01-20 20:35:00|196224.6|196074.6|196168|196018|196232.8|196101.9|196140.3|195993|641
1611175200000|2021-01-20 20:40:00|196167.9|196017.9|196069.5|195919.5|196176.5|196026.5|196063.5|195913.5|546
1611175500000|2021-01-20 20:45:00|196070.7|195920.7|196117.8|195967.8|196130.7|195980.7|196066.1|195916.1|648
1611175800000|2021-01-20 20:50:00|196118.6|195968.6|196076.1|195926.1|196131.4|195981.4|196061.8|195911.8|781
1611176100000|2021-01-20 20:55:00|196070|195920|195998.8|195848.8|196087.5|195937.5|195992.4|195842.4|765
1611176400000|2021-01-20 21:00:00|195997.9|195847.9|196066.3|195916.3|196076.8|195926.8|195990.9|195840.9|639
1611176700000|2021-01-20 21:05:00|196068.5|195918.5|196092.4|195942.4|196096|195976.9|196024.6|195914.1|602
1611177000000|2021-01-20 21:10:00|196094.4|195944.4|196073|195923|196099.7|195995|196041.6|195916.5|610
1611177300000|2021-01-20 21:15:00|196073.3|195923.3|196101.3|195951.3|196117.8|195967.8|196067.8|195917.8|446
1611177600000|2021-01-20 21:20:00|196109.9|195959.9|196123.7|195973.7|196133.8|196000.7|196047.2|195942.1|374
1611177900000|2021-01-20 21:25:00|196123|195973|196120.4|195970.4|196171.1|196021.1|196099.8|195949.8|412
1611178200000|2021-01-20 21:30:00|196123.7|195973.7|196085.3|195935.3|196134.9|195984.9|196069.1|195919.1|428
1611178500000|2021-01-20 21:35:00|196083.4|195933.4|196107.4|195957.4|196146.2|195996.2|196080.7|195930.7|423
1611178800000|2021-01-20 21:40:00|196108.6|195958.6|196121|195971|196130.4|195980.4|196083.4|195933.4|391
1611179100000|2021-01-20 21:45:00|196118.7|195968.7|196084.9|195934.9|196152.9|196002.9|196078.6|195928.6|407
1611179400000|2021-01-20 21:50:00|196082|195932|196057.6|195907.6|196110.3|195960.3|196037.3|195887.3|430
1611179700000|2021-01-20 21:55:00|196056|195906|196071.4|195921.4|196143.3|195945.6|196042.5|195883.4|353
1611180000000|2021-01-20 22:00:00|196251.8|195932.8|196180.3|195872|196251.8|195932.8|196101.2|195782.2|37
1611180300000|2021-01-20 22:05:00|196180.5|195861.5|196138.4|195988.4|196211.7|195988.5|196066.2|195848.3|278
1611180600000|2021-01-20 22:10:00|196118.5|195968.5|196152.2|195888.4|196224.3|196009.2|196092.9|195866.1|295
1611180900000|2021-01-20 22:15:00|196151.8|195901.6|196128|195978|196160.2|195991.2|196087.7|195837.3|150
1611181200000|2021-01-20 22:20:00|196143|195993|196127.7|195977.7|196181.2|195993|196084.6|195781|109
1611181500000|2021-01-20 22:25:00|196127.6|195977.6|196128.8|195978.8|196190.9|196007.8|196083|195834.6|110
1611181800000|2021-01-20 22:30:00|196129.1|195979.1|196127.6|195977.6|196212.5|196021.3|196090.6|195839.5|184
1611182100000|2021-01-20 22:35:00|196098.8|195948.8|196132.3|195982.3|196209.1|196028.2|196098.8|195890.1|130
1611182400000|2021-01-20 22:40:00|196138.8|195988.8|196131|195981|196142.5|195992.5|196108.5|195958.5|101
1611182700000|2021-01-20 22:45:00|196120.8|195970.8|196121.8|195971.8|196222.9|195983.4|196079.8|195869.9|151
1611183000000|2021-01-20 22:50:00|196122.9|195972.9|196112.6|195962.6|196213.9|195985.1|196083.1|195882.9|215
1611183300000|2021-01-20 22:55:00|196116.5|195966.5|196097.9|195947.9|196139.2|195989.2|196092.3|195942.3|156
1611183600000|2021-01-20 23:00:00|196096.4|195946.4|196109.7|195959.7|196125.6|195975.6|196084.1|195934.1|585
1611183900000|2021-01-20 23:05:00|196109.2|195959.2|196090.4|195940.4|196117.4|195967.4|196084.7|195934.7|471
1611184200000|2021-01-20 23:10:00|196090.7|195940.7|195969.8|195819.8|196100.9|195950.9|195961.9|195811.9|486
1611184500000|2021-01-20 23:15:00|195967.8|195817.8|195997.3|195847.3|196009.6|195859.6|195891.5|195780.6|420
1611184800000|2021-01-20 23:20:00|195999.2|195849.2|195939.2|195789.2|196004.7|195854.7|195939.1|195789.1|485
1611185100000|2021-01-20 23:25:00|195931.3|195781.3|195937.4|195787.4|195951.3|195801.3|195930.4|195780.4|451
1611185400000|2021-01-20 23:30:00|195938.3|195788.3|195905.5|195755.5|195944|195794|195884.7|195734.7|399
1611185700000|2021-01-20 23:35:00|195907.3|195757.3|195901|195751|195928|195778|195897.4|195747.4|565
1611186000000|2021-01-20 23:40:00|195906.1|195756.1|195908.3|195758.3|195931.7|195781.7|195900|195750|447
1611186300000|2021-01-20 23:45:00|195908.4|195758.4|195949.6|195799.6|195957|195807|195908.4|195758.4|635
1611186600000|2021-01-20 23:50:00|195950.8|195800.8|195936.9|195786.9|195958.6|195808.6|195915.9|195765.9|668
1611186900000|2021-01-20 23:55:00|195936.8|195786.8|195950.2|195800.2|195969.4|195819.4|195925.6|195775.6|469
1611187200000|2021-01-21 00:00:00|195947.5|195797.5|195945.8|195795.8|195977.8|195827.8|195926.1|195776.1|508
1611187500000|2021-01-21 00:05:00|195945.5|195795.5|195852.5|195702.5|195985.8|195835.8|195837|195687|545
1611187800000|2021-01-21 00:10:00|195854.5|195704.5|195920.5|195770.5|195925.2|195775.2|195850|195700|450
1611188100000|2021-01-21 00:15:00|195921.4|195771.4|195917.1|195767.1|195932.6|195782.6|195882.9|195732.9|471
1611188400000|2021-01-21 00:20:00|195918.8|195768.8|195938.3|195788.3|195965|195815|195903|195753|437
1611188700000|2021-01-21 00:25:00|195942.5|195792.5|195974.8|195824.8|195980.5|195830.5|195934.8|195784.8|375
1611189000000|2021-01-21 00:30:00|195975.5|195825.5|195982.9|195832.9|195983.7|195833.7|195932.5|195782.5|466
1611189300000|2021-01-21 00:35:00|195976.9|195826.9|195984.4|195834.4|195987.8|195837.8|195961.7|195811.7|313
1611189600000|2021-01-21 00:40:00|195983.8|195833.8|195956.3|195806.3|196011|195861|195936.7|195786.7|427
1611189900000|2021-01-21 00:45:00|195956.1|195806.1|195966.1|195816.1|195994.8|195844.8|195956.1|195806.1|343
1611190200000|2021-01-21 00:50:00|195966.7|195816.7|195920.3|195770.3|195970.6|195820.6|195920.3|195770.3|359
1611190500000|2021-01-21 00:55:00|195915|195765|195878.2|195728.2|195932.5|195824.6|195866.5|195716.5|497
1611190800000|2021-01-21 01:00:00|195879|195729|195812.8|195662.8|195894.7|195744.7|195807.7|195657.7|606
1611191100000|2021-01-21 01:05:00|195813.2|195663.2|195773.8|195623.8|195829.4|195679.4|195766.2|195616.2|634
1611191400000|2021-01-21 01:10:00|195772.4|195622.4|195684.5|195534.5|195772.8|195622.8|195665.6|195515.6|593
1611191700000|2021-01-21 01:15:00|195684.8|195534.8|195705.1|195555.1|195742|195592|195684.8|195534.8|497
1611192000000|2021-01-21 01:20:00|195703.9|195553.9|195689.9|195539.9|195726.1|195576.1|195669.1|195519.1|542
1611192300000|2021-01-21 01:25:00|195689.5|195539.5|195717.1|195567.1|195727.9|195577.9|195677.8|195527.8|531
1611192600000|2021-01-21 01:30:00|195718.4|195568.4|195718.2|195568.2|195744|195594|195683.5|195533.5|546
1611192900000|2021-01-21 01:35:00|195720.1|195570.1|195647.3|195497.3|195752.6|195602.6|195641.3|195491.3|617
1611193200000|2021-01-21 01:40:00|195652.5|195502.5|195669.8|195519.8|195695.5|195545.5|195642|195492|538
1611193500000|2021-01-21 01:45:00|195669.6|195519.6|195755.7|195605.7|195772.9|195622.9|195647.1|195497.1|598
1611193800000|2021-01-21 01:50:00|195755.6|195605.6|195736.2|195586.2|195762.3|195612.3|195732.4|195582.4|502
1611194100000|2021-01-21 01:55:00|195742.4|195592.4|195740.6|195590.6|195758.8|195608.8|195724.8|195574.8|488
1611194400000|2021-01-21 02:00:00|195739.4|195589.4|195761.2|195611.2|195792.4|195642.4|195723.2|195573.2|497
1611194700000|2021-01-21 02:05:00|195756.9|195606.9|195717.8|195567.8|195760.8|195610.8|195713.7|195563.7|519
1611195000000|2021-01-21 02:10:00|195717.6|195567.6|195707.3|195557.3|195733.4|195583.4|195692.3|195542.3|453
1611195300000|2021-01-21 02:15:00|195706.9|195556.9|195700.8|195550.8|195744.8|195594.8|195695.3|195545.3|484
1611195600000|2021-01-21 02:20:00|195701.3|195551.3|195738.3|195588.3|195755.2|195605.2|195696.3|195546.3|413
1611195900000|2021-01-21 02:25:00|195738.1|195588.1|195758.7|195608.7|195797.8|195647.8|195730.6|195580.6|476
1611196200000|2021-01-21 02:30:00|195766.5|195616.5|195818|195668|195832.8|195682.8|195737.4|195587.4|424
1611196500000|2021-01-21 02:35:00|195817|195667|195776.9|195626.9|195831.8|195681.8|195745.7|195595.7|462
1611196800000|2021-01-21 02:40:00|195776.3|195626.3|195643.9|195493.9|195783.8|195633.8|195629.6|195479.6|554
1611197100000|2021-01-21 02:45:00|195645.8|195495.8|195611.9|195461.9|195662.4|195512.4|195603.8|195453.8|473
1611197400000|2021-01-21 02:50:00|195611.4|195461.4|195616.9|195466.9|195619.9|195469.9|195593.6|195443.6|461
1611197700000|2021-01-21 02:55:00|195615.4|195465.4|195669.3|195519.3|195670|195520|195611.6|195461.6|551
1611198000000|2021-01-21 03:00:00|195668|195518|195674.7|195524.7|195676.5|195526.5|195648.1|195498.1|574
1611198300000|2021-01-21 03:05:00|195674.9|195524.9|195691.4|195541.4|195718.5|195568.5|195672.9|195522.9|618
1611198600000|2021-01-21 03:10:00|195690.3|195540.3|195708.1|195558.1|195738.2|195588.2|195683.1|195533.1|537
1611198900000|2021-01-21 03:15:00|195703.8|195553.8|195667|195517|195715.3|195565.3|195662.4|195512.4|520
1611199200000|2021-01-21 03:20:00|195667.9|195517.9|195666.2|195516.2|195702.1|195552.1|195651.3|195501.3|422
1611199500000|2021-01-21 03:25:00|195666.4|195516.4|195654|195504|195673.9|195523.9|195630.7|195480.7|438
1611199800000|2021-01-21 03:30:00|195654.5|195504.5|195653.4|195503.4|195700.4|195550.4|195630.9|195480.9|531
1611200100000|2021-01-21 03:35:00|195653.9|195503.9|195648.7|195498.7|195685.4|195535.4|195642.9|195492.9|510
1611200400000|2021-01-21 03:40:00|195649|195499|195618.9|195468.9|195662.4|195512.4|195617.3|195467.3|519
1611200700000|2021-01-21 03:45:00|195618.3|195468.3|195636.4|195486.4|195674.2|195524.2|195608.9|195458.9|499
1611201000000|2021-01-21 03:50:00|195637.2|195487.2|195639.1|195489.1|195642.7|195492.7|195610|195460|414
1611201300000|2021-01-21 03:55:00|195636.4|195486.4|195661.6|195511.6|195672.2|195522.2|195634.3|195484.3|482
1611201600000|2021-01-21 04:00:00|195661.9|195511.9|195677.9|195527.9|195685.4|195535.4|195653.3|195503.3|352
1611201900000|2021-01-21 04:05:00|195678.8|195528.8|195676.2|195526.2|195694.5|195544.5|195671.8|195521.8|511
1611202200000|2021-01-21 04:10:00|195675.4|195525.4|195666.2|195516.2|195688.1|195538.1|195652.5|195502.5|393
1611202500000|2021-01-21 04:15:00|195665.5|195515.5|195679.8|195529.8|195697.6|195547.6|195653|195503|482
1611202800000|2021-01-21 04:20:00|195682.5|195532.5|195674.1|195524.1|195694.7|195544.7|195662.6|195512.6|386
1611203100000|2021-01-21 04:25:00|195670.2|195520.2|195671.3|195521.3|195693.2|195543.2|195661.2|195511.2|330
1611203400000|2021-01-21 04:30:00|195671.8|195521.8|195646.4|195496.4|195677.7|195527.7|195638.2|195488.2|357
1611203700000|2021-01-21 04:35:00|195645.8|195495.8|195641.7|195491.7|195650.9|195500.9|195636.7|195486.7|259
1611204000000|2021-01-21 04:40:00|195641.4|195491.4|195638.2|195488.2|195649.4|195499.4|195629.9|195479.9|307
1611204300000|2021-01-21 04:45:00|195639.4|195489.4|195643.5|195493.5|195660.8|195510.8|195633.9|195483.9|320
1611204600000|2021-01-21 04:50:00|195644.8|195494.8|195619.8|195469.8|195660.3|195510.3|195610.1|195460.1|433
1611204900000|2021-01-21 04:55:00|195620|195470|195627.6|195477.6|195630.9|195480.9|195608.5|195458.5|422
1611205200000|2021-01-21 05:00:00|195629.4|195479.4|195610.4|195460.4|195633.1|195483.1|195601.5|195451.5|494
1611205500000|2021-01-21 05:05:00|195612.4|195462.4|195591.9|195441.9|195622.3|195472.3|195585.7|195435.7|406
1611205800000|2021-01-21 05:10:00|195592.3|195442.3|195604.1|195454.1|195612.9|195462.9|195577.3|195427.3|431
1611206100000|2021-01-21 05:15:00|195604.3|195454.3|195593.9|195443.9|195615.9|195465.9|195583.2|195433.2|442
1611206400000|2021-01-21 05:20:00|195596.1|195446.1|195586.7|195436.7|195608.7|195458.7|195579|195429|432
1611206700000|2021-01-21 05:25:00|195585|195435|195608.6|195458.6|195615.7|195465.7|195580.7|195430.7|415
1611207000000|2021-01-21 05:30:00|195609|195459|195604.8|195454.8|195614.5|195464.5|195584.6|195434.6|331
1611207300000|2021-01-21 05:35:00|195604.7|195454.7|195596.7|195446.7|195629.5|195479.5|195582.2|195432.2|378
1611207600000|2021-01-21 05:40:00|195597.6|195447.6|195596.4|195446.4|195604.6|195454.6|195582.9|195432.9|305
1611207900000|2021-01-21 05:45:00|195605.3|195455.3|195597.3|195447.3|195606|195456|195578.7|195428.7|332
1611208200000|2021-01-21 05:50:00|195609.7|195459.7|195576.8|195426.8|195609.7|195498.3|195536.4|195416.9|328
1611208500000|2021-01-21 05:55:00|195578.6|195428.6|195581.5|195431.5|195584.9|195434.9|195564.1|195414.1|294
1611208800000|2021-01-21 06:00:00|195581|195431|195602.6|195452.6|195618.7|195468.7|195572.9|195422.9|513
1611209100000|2021-01-21 06:05:00|195602.7|195452.7|195599.1|195449.1|195628|195478|195592.9|195442.9|559
1611209400000|2021-01-21 06:10:00|195599|195449|195616.5|195466.5|195616.8|195466.8|195594.2|195444.2|440
1611209700000|2021-01-21 06:15:00|195614.2|195464.2|195626.8|195476.8|195633.9|195483.9|195567.6|195417.6|420
1611210000000|2021-01-21 06:20:00|195627.3|195477.3|195623.6|195473.6|195646.4|195496.4|195597.7|195447.7|473
1611210300000|2021-01-21 06:25:00|195623.3|195473.3|195630.1|195480.1|195663.6|195513.6|195620|195470|442
1611210600000|2021-01-21 06:30:00|195629.4|195479.4|195661.1|195511.1|195661.4|195511.4|195615.4|195465.4|419
1611210900000|2021-01-21 06:35:00|195660.1|195510.1|195627.7|195477.7|195661|195511|195611|195461|407
1611211200000|2021-01-21 06:40:00|195627.6|195477.6|195643.8|195493.8|195676.6|195526.6|195620.9|195470.9|529
1611211500000|2021-01-21 06:45:00|195649.9|195499.9|195666.1|195516.1|195693.1|195543.1|195625.5|195475.5|454
1611211800000|2021-01-21 06:50:00|195666|195516|195654.6|195504.6|195719.8|195569.8|195654.1|195504.1|441
1611212100000|2021-01-21 06:55:00|195656.9|195506.9|195673.3|195523.3|195677.5|195527.5|195622.7|195472.7|487
1611212400000|2021-01-21 07:00:00|195674.4|195524.4|195632.1|195482.1|195710|195560|195630.1|195480.1|650
1611212700000|2021-01-21 07:05:00|195633.2|195483.2|195672.8|195522.8|195707.7|195557.7|195627.8|195477.8|584
1611213000000|2021-01-21 07:10:00|195671.7|195521.7|195741.4|195591.4|195742.8|195592.8|195671.7|195521.7|491
1611213300000|2021-01-21 07:15:00|195744.6|195594.6|195820.7|195670.7|195831.7|195681.7|195738.7|195588.7|535
1611213600000|2021-01-21 07:20:00|195820.2|195670.2|195861.2|195711.2|195886|195736|195803.2|195653.2|599
1611213900000|2021-01-21 07:25:00|195863.4|195713.4|195924.8|195774.8|195927.4|195777.4|195809|195659|599
1611214200000|2021-01-21 07:30:00|195928.6|195778.6|195832.3|195682.3|195928.6|195778.6|195825.8|195675.8|684
1611214500000|2021-01-21 07:35:00|195833.9|195683.9|195783.1|195633.1|195836.8|195686.8|195718.8|195568.8|606
1611214800000|2021-01-21 07:40:00|195783|195633|195808|195658|195814.2|195664.2|195756.1|195606.1|597
1611215100000|2021-01-21 07:45:00|195806.7|195656.7|195668.4|195518.4|195824.2|195674.2|195648.1|195498.1|592
1611215400000|2021-01-21 07:50:00|195666|195516|195730.8|195580.8|195735.5|195585.5|195664.4|195514.4|644
1611215700000|2021-01-21 07:55:00|195730.5|195580.5|195772.4|195622.4|195842.6|195692.6|195718.5|195568.5|764
1611216000000|2021-01-21 08:00:00|195778.4|195628.4|195686.9|195536.9|195782|195632|195646.6|195496.6|833
1611216300000|2021-01-21 08:05:00|195686.4|195536.4|195741.5|195591.5|195791.9|195641.9|195658.6|195508.6|755
1611216600000|2021-01-21 08:10:00|195740.7|195590.7|195751.4|195601.4|195761.7|195611.7|195702.5|195552.5|677
1611216900000|2021-01-21 08:15:00|195751.5|195601.5|195961.5|195811.5|195968.2|195818.2|195741.4|195591.4|740
1611217200000|2021-01-21 08:20:00|195955.5|195805.5|195985.1|195835.1|196009.6|195859.6|195946.5|195796.5|851
1611217500000|2021-01-21 08:25:00|195986.5|195836.5|195951.8|195801.8|195996.5|195860.4|195910.4|195769.6|719
1611217800000|2021-01-21 08:30:00|195955|195805|195916.5|195766.5|195970.8|195820.8|195886.4|195736.4|774
1611218100000|2021-01-21 08:35:00|195915.8|195765.8|195924.6|195774.6|195950|195800|195874.3|195724.3|735
1611218400000|2021-01-21 08:40:00|195928.6|195778.6|195813.5|195663.5|195936.9|195786.9|195809.9|195659.9|775
1611218700000|2021-01-21 08:45:00|195813.2|195663.2|195753.9|195603.9|195828|195678|195713.3|195563.3|854
1611219000000|2021-01-21 08:50:00|195752.9|195602.9|195746.6|195596.6|195791|195641|195731.1|195581.1|775
1611219300000|2021-01-21 08:55:00|195746.3|195596.3|195811.9|195661.9|195837.7|195687.7|195745.1|195595.1|763
1611219600000|2021-01-21 09:00:00|195812.8|195662.8|195710.2|195560.2|195813.8|195663.8|195703.3|195553.3|819
1611219900000|2021-01-21 09:05:00|195710.3|195560.3|195739.7|195589.7|195796.4|195646.4|195695.9|195545.9|703
1611220200000|2021-01-21 09:10:00|195739.6|195589.6|195742.7|195592.7|195765|195615|195713.7|195563.7|687
1611220500000|2021-01-21 09:15:00|195741|195591|195742.9|195592.9|195761.8|195611.8|195691.7|195541.7|672
1611220800000|2021-01-21 09:20:00|195744.7|195594.7|195685.6|195535.6|195749|195599|195681.4|195531.4|641
1611221100000|2021-01-21 09:25:00|195684.6|195534.6|195731.7|195581.7|195747|195597|195680.6|195530.6|654
1611221400000|2021-01-21 09:30:00|195740.7|195590.7|195723.7|195573.7|195801|195651|195707.8|195557.8|723
1611221700000|2021-01-21 09:35:00|195724.4|195574.4|195710.9|195560.9|195762.9|195612.9|195702.1|195552.1|735
1611222000000|2021-01-21 09:40:00|195705.3|195555.3|195660.5|195510.5|195718.9|195606|195617.5|195467.5|635
1611222300000|2021-01-21 09:45:00|195660.9|195510.9|195583.6|195433.6|195676.2|195526.2|195579.3|195429.3|716
1611222600000|2021-01-21 09:50:00|195582.3|195432.3|195589.7|195439.7|195634.7|195484.7|195512.7|195413.6|672
1611222900000|2021-01-21 09:55:00|195589.5|195439.5|195677.2|195527.2|195682.6|195568.4|195575.7|195425.7|680
1611223200000|2021-01-21 10:00:00|195682|195532|195665.4|195515.4|195721.5|195571.5|195656.6|195506.6|745
1611223500000|2021-01-21 10:05:00|195665.1|195515.1|195677|195527|195720.8|195570.8|195637.7|195487.7|643
1611223800000|2021-01-21 10:10:00|195676.7|195526.7|195614|195464|195685|195535|195610.4|195460.4|580
1611224100000|2021-01-21 10:15:00|195610.7|195460.7|195735.9|195585.9|195745.8|195595.8|195605.4|195455.4|742
1611224400000|2021-01-21 10:20:00|195738.3|195588.3|195628.9|195478.9|195742.6|195592.6|195623.4|195473.4|755
1611224700000|2021-01-21 10:25:00|195629.1|195479.1|195690.1|195540.1|195690.6|195540.6|195627.9|195477.9|686
1611225000000|2021-01-21 10:30:00|195688.2|195538.2|195706.2|195556.2|195745.7|195595.7|195654.6|195504.6|696
1611225300000|2021-01-21 10:35:00|195706.5|195556.5|195728.6|195578.6|195738.9|195588.9|195631.1|195533|666
1611225600000|2021-01-21 10:40:00|195728.2|195578.2|195787.3|195637.3|195806.2|195687.5|195700|195550|684
1611225900000|2021-01-21 10:45:00|195788|195638|195776.2|195626.2|195792.6|195642.6|195708.9|195558.9|596
1611226200000|2021-01-21 10:50:00|195775.6|195625.6|195718.6|195568.6|195775.6|195625.6|195706.6|195556.6|516
1611226500000|2021-01-21 10:55:00|195718.9|195568.9|195769.7|195619.7|195793.5|195643.5|195714.2|195564.2|576
1611226800000|2021-01-21 11:00:00|195765.8|195615.8|195819.5|195669.5|195837|195687|195765.8|195615.8|695
1611227100000|2021-01-21 11:05:00|195818.8|195668.8|195840.9|195690.9|195860.3|195710.3|195712.4|195562.4|669
1611227400000|2021-01-21 11:10:00|195842.2|195692.2|195852.3|195702.3|195935.9|195806.9|195836|195686|704
1611227700000|2021-01-21 11:15:00|195850.3|195700.3|195912.2|195762.2|195934|195784|195849.9|195699.9|685
1611228000000|2021-01-21 11:20:00|195911.8|195761.8|195967.5|195817.5|195968.4|195818.4|195838.7|195688.7|659
1611228300000|2021-01-21 11:25:00|195965.1|195815.1|195880|195730|195994.5|195844.5|195871.7|195721.7|692
1611228600000|2021-01-21 11:30:00|195881.8|195731.8|195811.4|195661.4|195955.3|195851.1|195769.2|195656.6|624
1611228900000|2021-01-21 11:35:00|195813.4|195663.4|195765.2|195615.2|195817.9|195667.9|195718.1|195568.1|618
1611229200000|2021-01-21 11:40:00|195763.3|195613.3|195826.1|195676.1|195838.1|195688.1|195759.7|195609.7|674
1611229500000|2021-01-21 11:45:00|195826.5|195676.5|195849|195699|195888.7|195738.7|195826.3|195676.3|696
1611229800000|2021-01-21 11:50:00|195851.9|195701.9|195867.3|195717.3|195909.1|195759.1|195845.1|195695.1|502
1611230100000|2021-01-21 11:55:00|195871.2|195721.2|195799.6|195649.6|195893.7|195743.7|195796.4|195646.4|637
1611230400000|2021-01-21 12:00:00|195803.8|195653.8|195805.7|195655.7|195822.2|195717.4|195750.4|195642.4|646
1611230700000|2021-01-21 12:05:00|195805.9|195655.9|195814.7|195664.7|195888.7|195738.7|195724.4|195619.1|746
1611231000000|2021-01-21 12:10:00|195814.8|195664.8|195808.1|195758.1|195875.5|195765.7|195779.2|195635.9|621
1611231300000|2021-01-21 12:15:00|195855|195705|195730.9|195580.9|195860.5|195730.5|195716.2|195569.8|718
1611231600000|2021-01-21 12:20:00|195729.4|195579.4|195681|195531|195840.6|195690.6|195622.5|195472.5|791
1611231900000|2021-01-21 12:25:00|195685.4|195535.4|195765.4|195615.4|195829.8|195679.8|195664.1|195514.1|690
1611232200000|2021-01-21 12:30:00|195767.2|195617.2|195749.4|195599.4|195786.3|195636.3|195644.9|195540.4|715
1611232500000|2021-01-21 12:35:00|195750.5|195600.5|195744.3|195594.3|195790.2|195640.2|195710.9|195560.9|665
1611232800000|2021-01-21 12:40:00|195742|195592|195798.3|195648.3|195851.1|195748.7|195709.4|195559.4|650
1611233100000|2021-01-21 12:45:00|195800.7|195650.7|195926|195776|195932.5|195782.5|195729|195579|741
1611233400000|2021-01-21 12:50:00|195917.7|195767.7|196105.6|195955.6|196108.1|195982.7|195896.8|195746.8|652
1611233700000|2021-01-21 12:55:00|196104.6|195954.6|196359.1|196209.1|196395.7|196245.7|196076.8|195949.2|667
1611234000000|2021-01-21 13:00:00|196319.7|196269.7|196381.9|196231.9|196442.3|196292.3|196176.3|196026.3|777
1611234300000|2021-01-21 13:05:00|196380.9|196230.9|196180.7|196030.7|196380.9|196230.9|196131.8|195981.8|810
1611234600000|2021-01-21 13:10:00|196182.5|196032.5|196179.6|196029.6|196300.1|196150.1|196057.8|195907.8|777
1611234900000|2021-01-21 13:15:00|196184.8|196034.8|196152.1|196002.1|196216.7|196103.3|196117.4|195997.5|810
1611235200000|2021-01-21 13:20:00|196154.6|196004.6|196223.4|196073.4|196247.5|196100.3|196116.4|195986.2|782
1611235500000|2021-01-21 13:25:00|196224.5|196074.5|196057.3|195907.3|196232.3|196087.1|196045.1|195895.1|756
1611235800000|2021-01-21 13:30:00|196060.1|195910.1|196186.6|196036.6|196209.2|196059.2|196036.7|195886.7|956
1611236100000|2021-01-21 13:35:00|196187.5|196037.5|196059.7|195909.7|196187.5|196037.5|195991.4|195841.4|993
1611236400000|2021-01-21 13:40:00|196060|195910|196063.6|195913.6|196086.3|195936.3|195849.5|195746.5|899
1611236700000|2021-01-21 13:45:00|196072.3|195922.3|196089.9|195939.9|196112.8|195992.5|196004.2|195854.2|1053
1611237000000|2021-01-21 13:50:00|196073.1|195923.1|196665.8|196515.8|196671.9|196521.9|196060.1|195910.1|1002
1611237300000|2021-01-21 13:55:00|196664.9|196514.9|196518.5|196368.5|196762.9|196615.8|196488.7|196338.7|1046
1611237600000|2021-01-21 14:00:00|196506.1|196356.1|196753.7|196603.7|196835.8|196685.8|196492.1|196342.1|973
1611237900000|2021-01-21 14:05:00|196755.1|196605.1|196760.2|196610.2|196888.8|196766.2|196699|196549|999
1611238200000|2021-01-21 14:10:00|196760.9|196610.9|196885.3|196735.3|196930.9|196807.9|196750.7|196600.7|935
1611238500000|2021-01-21 14:15:00|196882|196732|197026.3|196876.3|197027.3|196906.2|196741.3|196623.3|925
1611238800000|2021-01-21 14:20:00|197026.6|196876.6|197105.6|196955.6|197151.2|197011.1|196987.8|196842.2|912
1611239100000|2021-01-21 14:25:00|197103.9|196953.9|196753.8|196603.8|197114.2|196964.2|196744.7|196594.7|950
1611239400000|2021-01-21 14:30:00|196753.5|196603.5|196934|196784|196973.4|196824.5|196748.1|196598.1|1052
1611239700000|2021-01-21 14:35:00|196935.6|196785.6|197303.5|197153.5|197306.3|197174.8|196859.4|196709.4|1044
1611240000000|2021-01-21 14:40:00|197303.8|197153.8|197087.2|196937.2|197352.2|197202.2|197055.5|196918.9|1007
1611240300000|2021-01-21 14:45:00|197089.9|196939.9|197060.6|196910.6|197219.5|197121.6|197025.5|196876.8|958
1611240600000|2021-01-21 14:50:00|197060.7|196910.7|196894.3|196844.3|197093.8|196951.5|196891.6|196794.5|1012
1611240900000|2021-01-21 14:55:00|196887|196837|197028.1|196878.1|197117.2|197021.2|196887|196791.1|986
1611241200000|2021-01-21 15:00:00|197023.3|196873.3|197194.3|197044.3|197261.4|197155.5|197017.8|196873.3|956
1611241500000|2021-01-21 15:05:00|197193|197043|197020.9|196870.9|197310.8|197211.4|196993.4|196843.4|932
1611241800000|2021-01-21 15:10:00|197018.4|196868.4|197028.6|196878.6|197060.7|196933.2|196917.8|196803.8|930
1611242100000|2021-01-21 15:15:00|197027.3|196877.3|196947.4|196797.4|197027.3|196920.7|196894.7|196783.8|891
1611242400000|2021-01-21 15:20:00|196950.3|196800.3|196989.3|196839.3|197123.2|197010.6|196898.4|196793.9|916
1611242700000|2021-01-21 15:25:00|196989|196839|196786.2|196636.2|196994.2|196849.3|196703.9|196600.4|857
1611243000000|2021-01-21 15:30:00|196786|196636|196825|196675|196844.2|196708.1|196715.6|196576.5|848
1611243300000|2021-01-21 15:35:00|196824.3|196674.3|196989.5|196839.5|197014.6|196864.6|196788.7|196672.7|812
1611243600000|2021-01-21 15:40:00|196985.4|196835.4|196800.1|196650.1|197009.5|196876.8|196737.5|196639.1|885
1611243900000|2021-01-21 15:45:00|196798.7|196648.7|196725.1|196575.1|196883.7|196777.4|196654.4|196553.6|825
1611244200000|2021-01-21 15:50:00|196725.7|196575.7|196724|196574|196838.7|196716.5|196664.2|196546.2|791
1611244500000|2021-01-21 15:55:00|196724.3|196574.3|196967.5|196817.5|197011.6|196911.5|196662.9|196566|943
1611244800000|2021-01-21 16:00:00|196968.1|196818.1|196993.3|196843.3|197001.7|196892.6|196785.2|196665|920
1611245100000|2021-01-21 16:05:00|196995.4|196845.4|197049.4|196899.4|197157|197063|196950.8|196839.8|861
1611245400000|2021-01-21 16:10:00|197049.5|196899.5|197073.3|196923.3|197191|197090.2|197027.6|196899.5|807
1611245700000|2021-01-21 16:15:00|197074.2|196924.2|197100.5|196950.5|197114.2|197014.5|196941.1|196841.5|831
1611246000000|2021-01-21 16:20:00|197099.4|196949.4|197090.7|196940.7|197109|196988.5|196970.4|196860.6|720
1611246300000|2021-01-21 16:25:00|197084.1|196934.1|197181.7|197031.7|197186.1|197055.2|196983.7|196866.1|759
1611246600000|2021-01-21 16:30:00|197180.8|197030.8|197438.4|197288.4|197454.2|197305.8|197164.9|197030.1|760
1611246900000|2021-01-21 16:35:00|197437.1|197287.1|197400.8|197250.8|197465.8|197365|197323.1|197227.4|823
1611247200000|2021-01-21 16:40:00|197400.3|197250.3|197431.9|197281.9|197610.8|197512.4|197377|197250.3|797
1611247500000|2021-01-21 16:45:00|197389.9|197339.9|197354.3|197204.3|197462.5|197382|197277.3|197194.5|681
1611247800000|2021-01-21 16:50:00|197355.8|197205.8|197368.7|197218.7|197429.7|197328.1|197247.3|197148.7|724
1611248100000|2021-01-21 16:55:00|197370|197220|197364.5|197214.5|197413.5|197318.9|197299.9|197187.1|771
1611248400000|2021-01-21 17:00:00|197366.6|197216.6|197393.8|197243.8|197408.1|197298.9|197288.4|197194.2|784
1611248700000|2021-01-21 17:05:00|197394|197244|197502.5|197352.5|197543|197438.8|197345|197242|639
1611249000000|2021-01-21 17:10:00|197502.7|197352.7|197650.1|197600.1|197741.3|197646.3|197488|197341|675
1611249300000|2021-01-21 17:15:00|197648.6|197598.6|197681.8|197531.8|197765.7|197664.1|197561.5|197450|857
1611249600000|2021-01-21 17:20:00|197682.2|197532.2|197844.5|197794.5|197880.6|197801.8|197675.6|197525.6|766
1611249900000|2021-01-21 17:25:00|197844.1|197794.1|198029.5|197879.5|198042.9|197943.1|197799.6|197724.5|827
1611250200000|2021-01-21 17:30:00|197979.4|197929.4|197895.9|197745.9|198146.4|198002.4|197829.4|197723.3|807
1611250500000|2021-01-21 17:35:00|197897.6|197747.6|197974.5|197824.5|197978.9|197875.3|197826.8|197725.3|797
1611250800000|2021-01-21 17:40:00|197974.3|197824.3|197880.7|197830.7|197995|197917.2|197838.4|197744.7|706
1611251100000|2021-01-21 17:45:00|197882|197832|197856.5|197706.5|197980.8|197908.3|197802.5|197702.8|757
1611251400000|2021-01-21 17:50:00|197856.3|197706.3|197783.5|197733.5|197881.8|197789.8|197770.2|197671.2|675
1611251700000|2021-01-21 17:55:00|197782.2|197732.2|197746.8|197696.8|197832.9|197735.5|197679.3|197574.8|721
1611252000000|2021-01-21 18:00:00|197746.6|197696.6|197694.2|197544.2|197799|197696.6|197627.1|197526|612
1611252300000|2021-01-21 18:05:00|197692.8|197542.8|197689.4|197539.4|197720.1|197623.3|197618.2|197518.3|646
1611252600000|2021-01-21 18:10:00|197690|197540|197795.9|197645.9|197842.5|197740.7|197638|197525.9|697
1611252900000|2021-01-21 18:15:00|197795.7|197645.7|197743.7|197593.7|197832.3|197718.5|197661.5|197550.8|657
1611253200000|2021-01-21 18:20:00|197743.6|197593.6|197769.5|197719.5|197875.4|197752.8|197688.5|197578.5|637
1611253500000|2021-01-21 18:25:00|197820.7|197670.7|197726.8|197576.8|197900.3|197798.9|197723.1|197573.1|610
1611253800000|2021-01-21 18:30:00|197731|197581|197561.4|197511.4|197731|197581|197552|197453.2|524
1611254100000|2021-01-21 18:35:00|197560.8|197510.8|197525.3|197475.3|197607.1|197515.8|197494.9|197397.2|505
1611254400000|2021-01-21 18:40:00|197523.2|197473.2|197607.3|197457.3|197614.9|197473.2|197457.5|197355.1|524
1611254700000|2021-01-21 18:45:00|197609.2|197459.2|197662.2|197512.2|197700.1|197597|197563.3|197459.2|518
1611255000000|2021-01-21 18:50:00|197660.1|197510.1|197551.6|197401.6|197664|197514|197473.4|197377.7|557
1611255300000|2021-01-21 18:55:00|197556.1|197406.1|197405.8|197355.8|197556.1|197431|197401.5|197304.9|486
1611255600000|2021-01-21 19:00:00|197405.6|197355.6|197520.2|197370.2|197575|197477.2|197401.6|197301.3|657
1611255900000|2021-01-21 19:05:00|197521.5|197371.5|197501.2|197351.2|197530.4|197434.3|197391.6|197308.1|553
1611256200000|2021-01-21 19:10:00|197500.5|197350.5|197402.6|197252.6|197504|197403.2|197341.4|197239.5|675
1611256500000|2021-01-21 19:15:00|197398.7|197248.7|197300.5|197150.5|197441.1|197337.8|197298.9|197148.9|623
1611256800000|2021-01-21 19:20:00|197299.1|197149.1|197345.7|197195.7|197353.6|197251|197223.4|197121.2|598
1611257100000|2021-01-21 19:25:00|197345.8|197195.8|197222.5|197072.5|197348|197241.5|197182.8|197061.1|534
1611257400000|2021-01-21 19:30:00|197222.2|197072.2|197206.1|197056.1|197298.7|197172.3|197147.4|197038.9|641
1611257700000|2021-01-21 19:35:00|197209|197059|197196.3|197046.3|197227|197116.8|197103.3|197001.4|697
1611258000000|2021-01-21 19:40:00|197194.8|197044.8|197197.8|197047.8|197211.5|197104.5|197135|197031.4|572
1611258300000|2021-01-21 19:45:00|197150.7|197100.7|197220.2|197070.2|197231.8|197122.7|197138.7|197034.6|514
1611258600000|2021-01-21 19:50:00|197219.4|197069.4|197290.9|197140.9|197293.6|197178.4|197130.2|197026.4|574
1611258900000|2021-01-21 19:55:00|197290.8|197140.8|197159.1|197109.1|197318.5|197212.6|197145.7|197037.5|685
1611259200000|2021-01-21 20:00:00|197161.9|197111.9|197292.4|197142.4|197369.1|197219.1|197161.9|197057.4|654
1611259500000|2021-01-21 20:05:00|197289.8|197139.8|197278.3|197128.3|197303.6|197199.2|197210.9|197112.6|696
1611259800000|2021-01-21 20:10:00|197279.3|197129.3|197397.2|197247.2|197406.6|197256.6|197272.7|197125.7|734
1611260100000|2021-01-21 20:15:00|197397.4|197247.4|197369.9|197219.9|197495.3|197380.3|197325.5|197205.3|570
1611260400000|2021-01-21 20:20:00|197370.3|197220.3|197329.5|197179.5|197370.3|197220.3|197275.1|197125.1|593
1611260700000|2021-01-21 20:25:00|197328.9|197178.9|197330.4|197180.4|197351.1|197201.1|197319.9|197169.9|563
1611261000000|2021-01-21 20:30:00|197334.3|197184.3|197352.6|197202.6|197420|197270|197333.6|197183.6|613
1611261300000|2021-01-21 20:35:00|197351.5|197201.5|197339.7|197189.7|197360.4|197210.4|197284.4|197134.4|638
1611261600000|2021-01-21 20:40:00|197336.8|197186.8|197318.6|197168.6|197360.3|197255.4|197295.4|197145.4|645
1611261900000|2021-01-21 20:45:00|197318.3|197168.3|197250.5|197100.5|197322.1|197172.1|197182|197081.4|716
1611262200000|2021-01-21 20:50:00|197251.3|197101.3|197249.6|197099.6|197256.6|197132.6|197182.1|197057|751
1611262500000|2021-01-21 20:55:00|197240.9|197090.9|197236.9|197086.9|197244.9|197094.9|197190.5|197040.5|776
1611262800000|2021-01-21 21:00:00|197235.4|197085.4|197285.7|197135.7|197287.7|197137.7|197226.9|197076.9|701
1611263100000|2021-01-21 21:05:00|197285.5|197135.5|197449.8|197299.8|197472|197322|197262.5|197115.7|611
1611263400000|2021-01-21 21:10:00|197449|197299|197457.3|197307.3|197470.5|197320.5|197433.7|197283.7|645
1611263700000|2021-01-21 21:15:00|197456.4|197306.4|197464.8|197314.8|197469.9|197319.9|197429.1|197279.1|438
1611264000000|2021-01-21 21:20:00|197465.4|197315.4|197505.3|197355.3|197511.3|197377|197427|197305.7|462
1611264300000|2021-01-21 21:25:00|197503.5|197353.5|197427.8|197277.8|197507.3|197357.3|197421.3|197271.3|499
1611264600000|2021-01-21 21:30:00|197418.1|197268.1|197435.1|197285.1|197442.5|197292.5|197399.6|197249.6|459
1611264900000|2021-01-21 21:35:00|197432.2|197282.2|197449.1|197299.1|197458.3|197308.3|197428.5|197278.5|447
1611265200000|2021-01-21 21:40:00|197449.3|197299.3|197429.2|197279.2|197456.8|197306.8|197418.5|197268.5|398
1611265500000|2021-01-21 21:45:00|197413.4|197263.4|197377.8|197227.8|197442|197292|197358.6|197208.6|541
1611265800000|2021-01-21 21:50:00|197379.4|197229.4|197379.2|197229.2|197379.5|197229.5|197326.5|197176.5|467
1611266100000|2021-01-21 21:55:00|197378.9|197228.9|197426.4|197171.6|197495.3|197280.1|197362.9|197145.9|515
1611266400000|2021-01-21 22:00:00|197445.2|197126.2|197458.3|197139.3|197478.9|197159.9|197350.6|197031.6|59
1611266700000|2021-01-21 22:05:00|197462|197143|197393.2|197074.2|197531.2|197220.3|197352.6|197065.6|169
1611267000000|2021-01-21 22:10:00|197385.7|197083.7|197428.6|197109.6|197474.9|197221.5|197346.3|197074.2|188
1611267300000|2021-01-21 22:15:00|197432.8|197162.5|197430.3|197111.3|197471|197244.9|197347.4|197111.1|252
1611267600000|2021-01-21 22:20:00|197432.1|197113.1|197457.2|197138.2|197473.1|197220.3|197330.7|197113.1|153
1611267900000|2021-01-21 22:25:00|197449.4|197130.4|197393.1|197074.1|197458.2|197216.8|197321.5|197041.5|266
1611268200000|2021-01-21 22:30:00|197392.5|197073.5|197397.6|197088|197444.8|197190.9|197321.6|197057.1|191
1611268500000|2021-01-21 22:35:00|197391.5|197072.5|197393.6|197094.9|197416.9|197188.6|197311.5|197047.6|175
1611268800000|2021-01-21 22:40:00|197397.5|197094.8|197316.3|197166.3|197423.8|197191.9|197296.5|197058.7|154
1611269100000|2021-01-21 22:45:00|197321.3|197171.3|197388.8|197069.8|197418.4|197173.7|197313.5|197035.1|200
1611269400000|2021-01-21 22:50:00|197368.4|197049.4|197363.2|197044.2|197402.6|197167|197299.6|197020.3|257
1611269700000|2021-01-21 22:55:00|197391.5|197072.5|197303.8|197153.8|197396.9|197163|197290.1|197024.1|237
1611270000000|2021-01-21 23:00:00|197299.9|197149.9|197336.8|197186.8|197428.7|197222|197299.9|197105.2|580
1611270300000|2021-01-21 23:05:00|197336.7|197186.7|197363.4|197213.4|197396.2|197233|197327.8|197133.3|486
1611270600000|2021-01-21 23:10:00|197368.5|197218.5|197369.1|197219.1|197422.2|197235.6|197339.6|197134.1|645
1611270900000|2021-01-21 23:15:00|197364.5|197214.5|197386.7|197236.7|197456|197269.4|197363.7|197206|587
1611271200000|2021-01-21 23:20:00|197385.3|197235.3|197369.3|197219.3|197431.1|197242.1|197347.5|197176.4|674
1611271500000|2021-01-21 23:25:00|197368.3|197218.3|197373.7|197223.7|197378.7|197228.7|197349.6|197199.6|572
1611271800000|2021-01-21 23:30:00|197372.9|197222.9|197362.2|197212.2|197391.8|197241.8|197337.3|197187.3|544
1611272100000|2021-01-21 23:35:00|197362.3|197212.3|197358.4|197208.4|197385.6|197235.6|197336.6|197186.6|475
1611272400000|2021-01-21 23:40:00|197361.3|197211.3|197407.4|197257.4|197423.6|197305.2|197350.3|197206.8|431
1611272700000|2021-01-21 23:45:00|197406.9|197256.9|197411.2|197261.2|197470.5|197320.5|197406.9|197256.9|554
1611273000000|2021-01-21 23:50:00|197411.1|197261.1|197466.8|197316.8|197480.4|197330.4|197407.3|197257.3|717
1611273300000|2021-01-21 23:55:00|197467|197317|197485|197335|197506.3|197356.3|197459.2|197309.2|770
1611273600000|2021-01-22 00:00:00|197484.1|197334.1|197460.4|197310.4|197502.1|197352.1|197447.7|197297.7|517
1611273900000|2021-01-22 00:05:00|197460.7|197310.7|197385.9|197235.9|197473.4|197323.4|197377.9|197227.9|550
1611274200000|2021-01-22 00:10:00|197378|197228|197364.8|197214.8|197385.2|197235.2|197348.7|197198.7|541
1611274500000|2021-01-22 00:15:00|197365.3|197215.3|197374.5|197224.5|197382.7|197232.7|197275.2|197125.2|654
1611274800000|2021-01-22 00:20:00|197377.8|197227.8|197349.2|197199.2|197381.3|197231.3|197329.3|197179.3|491
1611275100000|2021-01-22 00:25:00|197349.7|197199.7|197369|197219|197388.3|197238.3|197326.5|197176.5|399
1611275400000|2021-01-22 00:30:00|197368.7|197218.7|197363|197213|197389|197239|197348.4|197198.4|427
1611275700000|2021-01-22 00:35:00|197363.3|197213.3|197337.4|197187.4|197370.7|197220.7|197322|197172|393
1611276000000|2021-01-22 00:40:00|197341.6|197191.6|197357.5|197207.5|197369.5|197219.5|197327.2|197177.2|451
1611276300000|2021-01-22 00:45:00|197354.1|197204.1|197350.9|197200.9|197391|197241|197348.9|197198.9|587
1611276600000|2021-01-22 00:50:00|197350.4|197200.4|197480.4|197330.4|197499|197349|197350|197200|526
1611276900000|2021-01-22 00:55:00|197478.7|197328.7|197481.6|197331.6|197494.1|197344.1|197463.2|197313.2|585
1611277200000|2021-01-22 01:00:00|197480.9|197330.9|197497.2|197347.2|197561|197411|197480.9|197330.9|664
1611277500000|2021-01-22 01:05:00|197496.5|197346.5|197424|197274|197535.6|197385.6|197423.7|197273.7|550
1611277800000|2021-01-22 01:10:00|197416.1|197266.1|197417.2|197267.2|197448.3|197298.3|197400.9|197250.9|466
1611278100000|2021-01-22 01:15:00|197411|197261|197523.9|197373.9|197568.6|197418.6|197411|197261|561
1611278400000|2021-01-22 01:20:00|197521.9|197371.9|197569.4|197419.4|197582.6|197432.6|197513.5|197363.5|608
1611278700000|2021-01-22 01:25:00|197575.1|197425.1|197551.4|197401.4|197588.1|197438.1|197513.3|197363.3|516
1611279000000|2021-01-22 01:30:00|197555|197405|197565.6|197415.6|197611.8|197461.8|197547.3|197397.3|589
1611279300000|2021-01-22 01:35:00|197566.3|197416.3|197508.6|197358.6|197567|197417|197504.8|197354.8|539
1611279600000|2021-01-22 01:40:00|197509.5|197359.5|197467.4|197317.4|197541.1|197391.1|197460.4|197310.4|574
1611279900000|2021-01-22 01:45:00|197465.5|197315.5|197474.4|197324.4|197484.7|197334.7|197458.4|197308.4|443
1611280200000|2021-01-22 01:50:00|197476.2|197326.2|197527.7|197377.7|197541.8|197391.8|197453.9|197303.9|523
1611280500000|2021-01-22 01:55:00|197528.9|197378.9|197514.7|197364.7|197531.5|197381.5|197484.8|197334.8|528
1611280800000|2021-01-22 02:00:00|197498.1|197348.1|197487.2|197337.2|197549.1|197399.1|197484.1|197334.1|639
1611281100000|2021-01-22 02:05:00|197486.9|197336.9|197556.6|197406.6|197568.4|197418.4|197443.7|197293.7|583
1611281400000|2021-01-22 02:10:00|197560.4|197410.4|197699.4|197549.4|197711.8|197561.8|197559.1|197409.1|690
1611281700000|2021-01-22 02:15:00|197699.5|197549.5|197720.6|197570.6|197761|197611|197699.5|197549.5|585
1611282000000|2021-01-22 02:20:00|197721.5|197571.5|197723.1|197573.1|197770.5|197620.5|197693.1|197543.1|617
1611282300000|2021-01-22 02:25:00|197722.8|197572.8|197643.2|197493.2|197725.1|197575.1|197630|197480|507
1611282600000|2021-01-22 02:30:00|197641.5|197491.5|197583.3|197433.3|197641.5|197491.5|197527|197377|509
1611282900000|2021-01-22 02:35:00|197583|197433|197553.5|197403.5|197589|197439|197536.3|197386.3|462
1611283200000|2021-01-22 02:40:00|197535|197385|197513.7|197363.7|197539.3|197389.3|197482.9|197332.9|448
1611283500000|2021-01-22 02:45:00|197516|197366|197539.1|197389.1|197541.2|197391.2|197484.1|197334.1|458
1611283800000|2021-01-22 02:50:00|197536.5|197386.5|197621.3|197471.3|197631.8|197481.8|197524.9|197374.9|510
1611284100000|2021-01-22 02:55:00|197628.1|197478.1|197669.8|197519.8|197680.4|197530.4|197587.9|197437.9|584
1611284400000|2021-01-22 03:00:00|197670.1|197520.1|197606.9|197456.9|197691.6|197541.6|197601.9|197451.9|569
1611284700000|2021-01-22 03:05:00|197609.4|197459.4|197703.7|197553.7|197712.6|197562.6|197608|197458|544
1611285000000|2021-01-22 03:10:00|197704|197554|197674.1|197524.1|197711.4|197561.4|197656.6|197506.6|618
1611285300000|2021-01-22 03:15:00|197674.2|197524.2|197810.6|197660.6|197814.3|197664.3|197674.2|197524.2|611
1611285600000|2021-01-22 03:20:00|197811.3|197661.3|197738|197588|197812.9|197662.9|197717.2|197567.2|561
1611285900000|2021-01-22 03:25:00|197738.9|197588.9|197726.9|197576.9|197745|197639.7|197685|197563.2|366
1611286200000|2021-01-22 03:30:00|197728.4|197578.4|197717.8|197567.8|197744.5|197594.5|197702.2|197552.2|420
1611286500000|2021-01-22 03:35:00|197718.9|197568.9|197753.2|197603.2|197768.8|197618.8|197698.7|197548.7|428
1611286800000|2021-01-22 03:40:00|197752.9|197602.9|197749.3|197599.3|197773.7|197623.7|197733.1|197583.1|401
1611287100000|2021-01-22 03:45:00|197749.4|197599.4|197755.3|197605.3|197790.3|197640.3|197729.1|197579.1|436
1611287400000|2021-01-22 03:50:00|197756.1|197606.1|197730.6|197580.6|197769.1|197619.1|197699|197549|505
1611287700000|2021-01-22 03:55:00|197730.8|197580.8|197749.3|197599.3|197763|197613|197724.9|197574.9|408
1611288000000|2021-01-22 04:00:00|197749.1|197599.1|197773.5|197623.5|197782.2|197632.2|197747.7|197597.7|298
1611288300000|2021-01-22 04:05:00|197775.1|197625.1|197732.4|197582.4|197775.1|197625.1|197721.4|197571.4|382
1611288600000|2021-01-22 04:10:00|197732.9|197582.9|197729.4|197579.4|197746.5|197596.5|197725.7|197575.7|364
1611288900000|2021-01-22 04:15:00|197729.1|197579.1|197741.2|197591.2|197746.7|197596.7|197724.4|197574.4|303
1611289200000|2021-01-22 04:20:00|197740.8|197590.8|197686.1|197536.1|197745.5|197595.5|197678.5|197528.5|440
1611289500000|2021-01-22 04:25:00|197687.2|197537.2|197656.4|197506.4|197697.6|197547.6|197595.9|197445.9|421
1611289800000|2021-01-22 04:30:00|197656.5|197506.5|197683.6|197533.6|197683.6|197533.6|197650.7|197500.7|443
1611290100000|2021-01-22 04:35:00|197681|197531|197717.5|197567.5|197734.5|197584.5|197654.7|197504.7|480
1611290400000|2021-01-22 04:40:00|197713.6|197563.6|197773.8|197623.8|197781.7|197631.7|197713.6|197563.6|506
1611290700000|2021-01-22 04:45:00|197775.3|197625.3|197774.2|197624.2|197797.6|197647.6|197758.3|197608.3|462
1611291000000|2021-01-22 04:50:00|197774.3|197624.3|197810.8|197660.8|197826.5|197676.5|197761.6|197611.6|367
1611291300000|2021-01-22 04:55:00|197810.7|197660.7|197841.3|197691.3|197855.5|197705.5|197800|197650|336
1611291600000|2021-01-22 05:00:00|197842.6|197692.6|197882.5|197732.5|197889.6|197739.6|197821.1|197671.1|473
1611291900000|2021-01-22 05:05:00|197882.3|197732.3|197889.7|197739.7|197911.9|197761.9|197869.4|197719.4|417
1611292200000|2021-01-22 05:10:00|197888.4|197738.4|197928.8|197778.8|197934.1|197784.1|197883.4|197733.4|309
1611292500000|2021-01-22 05:15:00|197928.9|197778.9|197946.8|197796.8|197960.9|197810.9|197915.5|197765.5|363
1611292800000|2021-01-22 05:20:00|197951.4|197801.4|197887.6|197737.6|197952.9|197802.9|197879.5|197729.5|342
1611293100000|2021-01-22 05:25:00|197889.2|197739.2|197879.6|197729.6|197896.9|197746.9|197858|197708|477
1611293400000|2021-01-22 05:30:00|197879.9|197729.9|197896.2|197746.2|197904.4|197754.4|197852.9|197702.9|378
1611293700000|2021-01-22 05:35:00|197895.8|197745.8|197872.5|197722.5|197921.8|197771.8|197863|197713|388
1611294000000|2021-01-22 05:40:00|197870.6|197720.6|197849.5|197699.5|197878|197728|197837.3|197687.3|423
1611294300000|2021-01-22 05:45:00|197851.2|197701.2|197856.6|197706.6|197873.7|197723.7|197845.1|197695.1|383
1611294600000|2021-01-22 05:50:00|197857|197707|197866.1|197716.1|197878.5|197728.5|197832.5|197682.5|505
1611294900000|2021-01-22 05:55:00|197866|197716|197814.8|197664.8|197883.1|197733.1|197814.8|197664.8|452
1611295200000|2021-01-22 06:00:00|197816.7|197666.7|197889.2|197739.2|197913.1|197763.1|197816.7|197666.7|577
1611295500000|2021-01-22 06:05:00|197888|197738|197921|197771|197932.1|197782.1|197868.9|197718.9|531
1611295800000|2021-01-22 06:10:00|197921.6|197771.6|197992.8|197842.8|197996.6|197846.6|197909.5|197759.5|500
1611296100000|2021-01-22 06:15:00|197993.7|197843.7|198075.6|197925.6|198133.6|197983.6|197986.7|197836.7|597
1611296400000|2021-01-22 06:20:00|198074.9|197924.9|197980|197830|198097.6|197947.6|197979.3|197829.3|433
1611296700000|2021-01-22 06:25:00|197980.3|197830.3|197982.1|197832.1|198014.1|197864.1|197942.7|197792.7|484
1611297000000|2021-01-22 06:30:00|197983.7|197833.7|197956.9|197806.9|198000.6|197850.6|197956|197806|402
1611297300000|2021-01-22 06:35:00|197957.8|197807.8|197989.6|197839.6|198014.9|197864.9|197957.8|197807.8|456
1611297600000|2021-01-22 06:40:00|197989.7|197839.7|198076.3|197926.3|198089|197939|197984.1|197834.1|466
1611297900000|2021-01-22 06:45:00|198071.4|197921.4|198052.4|197902.4|198088.8|197938.8|198039.5|197889.5|397
1611298200000|2021-01-22 06:50:00|198052.6|197902.6|198061.2|197911.2|198065|197915|197999.1|197849.1|473
1611298500000|2021-01-22 06:55:00|198063.3|197913.3|198289.2|198139.2|198293.6|198143.6|198030.2|197880.2|499
1611298800000|2021-01-22 07:00:00|198278.9|198128.9|198248.8|198098.8|198323.8|198173.8|198208.9|198058.9|718
1611299100000|2021-01-22 07:05:00|198247|198097|198371.3|198221.3|198399.6|198249.6|198203.6|198053.6|738
1611299400000|2021-01-22 07:10:00|198371.2|198221.2|198406.1|198256.1|198454.1|198304.1|198365.6|198215.6|635
1611299700000|2021-01-22 07:15:00|198410.5|198260.5|198230.5|198080.5|198421.9|198271.9|198223|198073|560
1611300000000|2021-01-22 07:20:00|198232.1|198082.1|198303|198153|198346.7|198196.7|198177.6|198027.6|632
1611300300000|2021-01-22 07:25:00|198306.4|198156.4|198444.4|198294.4|198450.9|198300.9|198302.5|198152.5|626
1611300600000|2021-01-22 07:30:00|198447.6|198297.6|198427.5|198277.5|198521.9|198371.9|198393|198243|721
1611300900000|2021-01-22 07:35:00|198429|198279|198385.3|198235.3|198480.1|198330.1|198369.8|198219.8|714
1611301200000|2021-01-22 07:40:00|198384.9|198234.9|198428.2|198278.2|198457.3|198307.3|198383.8|198233.8|631
1611301500000|2021-01-22 07:45:00|198428.1|198278.1|198502.8|198352.8|198527.4|198377.4|198381.9|198231.9|657
1611301800000|2021-01-22 07:50:00|198504.4|198354.4|198497.8|198347.8|198539.4|198389.4|198478.4|198328.4|766
1611302100000|2021-01-22 07:55:00|198496.9|198346.9|198620.9|198470.9|198768.7|198645.2|198496.9|198346.9|827
1611302400000|2021-01-22 08:00:00|198621.3|198471.3|198705.4|198555.4|198748.7|198598.7|198550.3|198400.3|946
1611302700000|2021-01-22 08:05:00|198705|198555|198704.9|198554.9|198892.9|198742.9|198691.4|198541.4|892
1611303000000|2021-01-22 08:10:00|198705.1|198555.1|198752|198602|198785.5|198635.5|198677.8|198527.8|866
1611303300000|2021-01-22 08:15:00|198752.7|198602.7|199079.4|198929.4|199133|198983|198725.1|198575.1|949
1611303600000|2021-01-22 08:20:00|199080.5|198930.5|199066.8|198916.8|199193.7|199043.7|199050.5|198900.5|896
1611303900000|2021-01-22 08:25:00|199064.9|198914.9|199004.6|198854.6|199104.9|198954.9|198946|198796|841
1611304200000|2021-01-22 08:30:00|199005.7|198855.7|198550.8|198400.8|199005.7|198855.7|198547.4|198397.4|890
1611304500000|2021-01-22 08:35:00|198548.1|198398.1|198400.6|198250.6|198602.6|198452.6|198344.4|198194.4|906
1611304800000|2021-01-22 08:40:00|198399.3|198249.3|198458.7|198308.7|198574.7|198424.7|198341.1|198191.1|887
1611305100000|2021-01-22 08:45:00|198456.5|198306.5|198404.1|198254.1|198456.5|198306.5|198274.2|198124.2|894
1611305400000|2021-01-22 08:50:00|198404.3|198254.3|198264|198114|198483.2|198333.2|198251.2|198101.2|870
1611305700000|2021-01-22 08:55:00|198260.8|198110.8|198214.3|198064.3|198369.9|198219.9|198170.9|198020.9|821
1611306000000|2021-01-22 09:00:00|198210.7|198060.7|198146.1|197996.1|198210.7|198060.7|198057.2|197907.2|873
1611306300000|2021-01-22 09:05:00|198145|197995|198481.7|198331.7|198501.6|198351.6|198092.4|197942.4|843
1611306600000|2021-01-22 09:10:00|198487.1|198337.1|198365|198215|198492.4|198342.4|198352.9|198202.9|804
1611306900000|2021-01-22 09:15:00|198362.9|198212.9|198466.5|198316.5|198504.9|198354.9|198317.8|198167.8|864
1611307200000|2021-01-22 09:20:00|198466.9|198316.9|198493.9|198343.9|198632.4|198482.4|198438.7|198288.7|767
1611307500000|2021-01-22 09:25:00|198479.7|198329.7|198520.1|198370.1|198533.4|198383.4|198451|198301|691
1611307800000|2021-01-22 09:30:00|198520.9|198370.9|198680.4|198530.4|198700.9|198550.9|198520.9|198370.9|892
1611308100000|2021-01-22 09:35:00|198671.4|198521.4|198520.8|198370.8|198705.3|198555.3|198475.2|198325.2|799
1611308400000|2021-01-22 09:40:00|198519.8|198369.8|198924.3|198774.3|198925.2|198775.2|198517.9|198367.9|782
1611308700000|2021-01-22 09:45:00|198927.6|198777.6|198679.4|198529.4|199000|198850|198647.5|198497.5|925
1611309000000|2021-01-22 09:50:00|198673|198523|198693.9|198543.9|198719.7|198569.7|198648.2|198498.2|814
1611309300000|2021-01-22 09:55:00|198698|198548|198610.5|198460.5|198711|198561|198562.8|198412.8|759
1611309600000|2021-01-22 10:00:00|198611.4|198461.4|198494.5|198344.5|198656.6|198506.6|198477.9|198327.9|836
1611309900000|2021-01-22 10:05:00|198490.6|198340.6|198529.6|198379.6|198547.1|198397.1|198433.6|198283.6|765
1611310200000|2021-01-22 10:10:00|198529.7|198379.7|198499.8|198349.8|198543.4|198393.4|198456.6|198306.6|676
1611310500000|2021-01-22 10:15:00|198499.4|198349.4|198764.5|198614.5|198773.4|198623.4|198487.4|198337.4|719
1611310800000|2021-01-22 10:20:00|198765.4|198615.4|198764.6|198614.6|198779.8|198629.8|198687.2|198537.2|744
1611311100000|2021-01-22 10:25:00|198763.8|198613.8|198683.7|198533.7|198767.7|198617.7|198665.7|198515.7|692
1611311400000|2021-01-22 10:30:00|198685.1|198535.1|199038.6|198888.6|199161|199011|198641|198491|884
1611311700000|2021-01-22 10:35:00|199036.2|198886.2|198881.9|198731.9|199056|198906|198869.7|198719.7|729
1611312000000|2021-01-22 10:40:00|198881.2|198731.2|198941.7|198791.7|199009.1|198859.1|198822.1|198672.1|724
1611312300000|2021-01-22 10:45:00|198932.8|198782.8|198892.6|198742.6|199017.2|198867.2|198879.7|198729.7|778
1611312600000|2021-01-22 10:50:00|198895.6|198745.6|199134.6|198984.6|199158.7|199008.7|198879.6|198729.6|800
1611312900000|2021-01-22 10:55:00|199135.6|198985.6|199114.6|198964.6|199158.7|199008.7|199039.5|198889.5|819
1611313200000|2021-01-22 11:00:00|199115.1|198965.1|198851.8|198701.8|199125.7|198975.7|198851.7|198701.7|713
1611313500000|2021-01-22 11:05:00|198851.6|198701.6|198767.9|198617.9|198853.3|198703.3|198762.9|198612.9|710
1611313800000|2021-01-22 11:10:00|198770.8|198620.8|198982.9|198832.9|198990.5|198896|198767.4|198617.4|717
1611314100000|2021-01-22 11:15:00|198982.8|198832.8|199032.2|198882.2|199081.6|198931.6|198964.8|198814.8|774
1611314400000|2021-01-22 11:20:00|199033.1|198883.1|199099.5|198949.5|199102.7|198952.7|198946|198796|873
1611314700000|2021-01-22 11:25:00|199089.5|198939.5|199375|199225|199453.5|199303.5|199086.5|198936.5|854
1611315000000|2021-01-22 11:30:00|199385.2|199235.2|199374.7|199224.7|199429.6|199333.5|199262.3|199154.7|831
1611315300000|2021-01-22 11:35:00|199373.9|199223.9|199388.8|199238.8|199429.2|199279.2|199271.6|199121.6|866
1611315600000|2021-01-22 11:40:00|199389.8|199239.8|199291.5|199141.5|199393.7|199243.7|199274.2|199125.8|832
1611315900000|2021-01-22 11:45:00|199291.2|199141.2|199012.9|198862.9|199291.2|199166.4|198982.6|198852.8|903
1611316200000|2021-01-22 11:50:00|199012.5|198862.5|199048.3|198898.3|199169.7|199019.7|198901.1|198775.1|822
1611316500000|2021-01-22 11:55:00|199046.7|198896.7|199097.3|198947.3|199141.5|198991.5|199017.2|198879.1|722
1611316800000|2021-01-22 12:00:00|199090.5|198940.5|199134.7|198984.7|199148.6|198998.6|198876.6|198767.2|943
1611317100000|2021-01-22 12:05:00|199133.4|198983.4|199288.8|199138.8|199310.7|199160.7|199119.9|198969.9|814
1611317400000|2021-01-22 12:10:00|199289.1|199139.1|199347.1|199197.1|199373.3|199259|199247.2|199097.2|817
1611317700000|2021-01-22 12:15:00|199342.7|199192.7|199357.7|199207.7|199364.5|199218.3|199268|199159.4|843
1611318000000|2021-01-22 12:20:00|199358.8|199208.8|199294.3|199144.3|199380.2|199280.1|199203.8|199053.8|814
1611318300000|2021-01-22 12:25:00|199292.4|199142.4|199425|199275|199453.8|199303.8|199292.2|199142.2|902
1611318600000|2021-01-22 12:30:00|199425.3|199275.3|199582.8|199432.8|199589.8|199439.8|199379.3|199229.3|912
1611318900000|2021-01-22 12:35:00|199582.5|199432.5|199621.3|199471.3|199632|199520.5|199472.3|199322.3|891
1611319200000|2021-01-22 12:40:00|199618.3|199468.3|199487.3|199337.3|199637.6|199487.6|199440.3|199330.3|844
1611319500000|2021-01-22 12:45:00|199486.9|199336.9|199533.6|199383.6|199585.6|199446|199453.4|199303.4|818
1611319800000|2021-01-22 12:50:00|199537.3|199387.3|199338.9|199188.9|199554.2|199404.2|199245.5|199143.9|826
1611320100000|2021-01-22 12:55:00|199339.8|199189.8|199240.9|199090.9|199339.8|199189.8|199091.6|198963.7|839
1611320400000|2021-01-22 13:00:00|199241.7|199091.7|199327.9|199177.9|199438.5|199288.5|199218.2|199068.2|888
1611320700000|2021-01-22 13:05:00|199326.3|199176.3|199218.1|199068.1|199395.9|199245.9|199124.4|198974.4|828
1611321000000|2021-01-22 13:10:00|199218.2|199068.2|199409.6|199259.6|199550.5|199400.5|199212.7|199062.7|903
1611321300000|2021-01-22 13:15:00|199407.7|199257.7|199609|199459|199638.1|199488.1|199327.7|199177.7|858
1611321600000|2021-01-22 13:20:00|199607.8|199457.8|199449.1|199399.1|199642.1|199492.1|199414.5|199288.8|770
1611321900000|2021-01-22 13:25:00|199448.5|199398.5|199641.9|199491.9|199652.7|199502.7|199442.8|199335.2|825
1611322200000|2021-01-22 13:30:00|199626.4|199476.4|199772.7|199622.7|199783.7|199633.7|199623.1|199474|822
1611322500000|2021-01-22 13:35:00|199770.9|199620.9|199842.6|199692.6|200114.7|199964.7|199724.2|199618.5|851
1611322800000|2021-01-22 13:40:00|199842.8|199692.8|199721.4|199571.4|199965|199815|199672.7|199565.2|809
1611323100000|2021-01-22 13:45:00|199723.3|199573.3|199633.9|199483.9|199723.3|199606|199575|199456.7|794
1611323400000|2021-01-22 13:50:00|199639.8|199489.8|199372.2|199222.2|199641|199491|199309.2|199159.2|798
1611323700000|2021-01-22 13:55:00|199374.3|199224.3|199594.6|199444.6|199606.3|199456.3|199343.1|199193.3|888
1611324000000|2021-01-22 14:00:00|199586.1|199436.1|199520.1|199370.1|199605.4|199455.4|199399.3|199287.1|848
1611324300000|2021-01-22 14:05:00|199521.2|199371.2|199612.7|199462.7|199627.8|199477.8|199446.1|199296.1|828
1611324600000|2021-01-22 14:10:00|199608|199458|199344.4|199294.4|199615.2|199465.2|199342.3|199210.3|726
1611324900000|2021-01-22 14:15:00|199343.2|199293.2|198998.2|198848.2|199391.4|199293.4|198982.6|198844.4|785
1611325200000|2021-01-22 14:20:00|198997.4|198847.4|199100.3|198950.3|199159|199028.3|198902.2|198773.4|823
1611325500000|2021-01-22 14:25:00|199053.1|199003.1|199056.1|198906.1|199204|199054|199008.5|198858.5|776
1611325800000|2021-01-22 14:30:00|199054.5|198904.5|198960.5|198810.5|199158|199008|198921.6|198799.1|972
1611326100000|2021-01-22 14:35:00|198958.7|198808.7|198918|198768|199053.1|198918.3|198845.5|198699.5|987
1611326400000|2021-01-22 14:40:00|198922.5|198772.5|198888.5|198738.5|199028.6|198878.6|198818.1|198668.1|993
1611326700000|2021-01-22 14:45:00|198886.6|198736.6|198701.5|198551.5|198947.8|198797.8|198565|198456|1055
1611327000000|2021-01-22 14:50:00|198701.2|198551.2|198815.6|198665.6|198820.1|198685.5|198648.9|198545.1|971
1611327300000|2021-01-22 14:55:00|198815.1|198665.1|198910.5|198760.5|199015.8|198865.8|198773.6|198664.7|920
1611327600000|2021-01-22 15:00:00|198912.2|198762.2|199053.8|198903.8|199066.2|198916.2|198842.9|198692.9|942
1611327900000|2021-01-22 15:05:00|199052.4|198902.4|198909.9|198759.9|199118.8|198973.8|198896.5|198746.5|987
1611328200000|2021-01-22 15:10:00|198909.1|198759.1|199012.9|198862.9|199039.2|198917|198893|198743|932
1611328500000|2021-01-22 15:15:00|199007.7|198857.7|199048.5|198898.5|199050.8|198900.8|198727.8|198605.5|880
1611328800000|2021-01-22 15:20:00|199049.7|198899.7|199043.7|198893.7|199090|198989.1|198943.6|198793.6|908
1611329100000|2021-01-22 15:25:00|199044.4|198894.4|199302.4|199152.4|199326.9|199200.7|198976.4|198869.8|924
1611329400000|2021-01-22 15:30:00|199302.3|199152.3|199292.3|199142.3|199365.7|199215.7|199167.8|199017.8|979
1611329700000|2021-01-22 15:35:00|199293.7|199143.7|199538.7|199388.7|199659.8|199509.8|199260|199110|966
1611330000000|2021-01-22 15:40:00|199539.6|199389.6|199537.1|199387.1|199630.9|199505.9|199471.6|199321.6|958
1611330300000|2021-01-22 15:45:00|199540.3|199390.3|199882.3|199732.3|200139.9|199989.9|199529.4|199379.4|1041
1611330600000|2021-01-22 15:50:00|199881.6|199731.6|199967.8|199817.8|200023.4|199878.1|199840|199731.6|898
1611330900000|2021-01-22 15:55:00|199967.7|199817.7|199889.7|199739.7|200034.9|199931.2|199669.4|199519.4|1088
1611331200000|2021-01-22 16:00:00|199889.4|199739.4|199809.8|199659.8|200027.1|199910.9|199745.9|199636.9|1059
1611331500000|2021-01-22 16:05:00|199787.3|199637.3|199585.8|199435.8|199787.3|199637.3|199527.4|199416.5|902
1611331800000|2021-01-22 16:10:00|199588|199438|199577.1|199427.1|199610.9|199509.4|199397.9|199261.5|934
1611332100000|2021-01-22 16:15:00|199576.9|199426.9|199686.6|199536.6|199704.9|199554.9|199455.7|199319.6|856
1611332400000|2021-01-22 16:20:00|199686.1|199536.1|199968.9|199818.9|199983.5|199833.5|199617.5|199467.5|864
1611332700000|2021-01-22 16:25:00|199971.8|199821.8|199918.8|199768.8|199978.7|199828.7|199825.7|199687.3|837
1611333000000|2021-01-22 16:30:00|199915.4|199765.4|200002.5|199852.5|200044.4|199894.4|199857.6|199707.6|779
1611333300000|2021-01-22 16:35:00|200002.8|199852.8|199942.5|199792.5|200031|199917.8|199868.1|199754.6|833
1611333600000|2021-01-22 16:40:00|199943.9|199793.9|199695.8|199545.8|199958.1|199808.1|199633.1|199483.1|815
1611333900000|2021-01-22 16:45:00|199696|199546|199627.9|199477.9|199782.3|199691.1|199575.7|199470.8|747
1611334200000|2021-01-22 16:50:00|199628.6|199478.6|199539.3|199389.3|199633.6|199483.6|199303|199192.3|781
1611334500000|2021-01-22 16:55:00|199540.9|199390.9|199394|199244|199568.4|199424.3|199350|199200|801
1611334800000|2021-01-22 17:00:00|199393|199243|199572|199422|199575.3|199477.1|199347.6|199203.2|781
1611335100000|2021-01-22 17:05:00|199571.7|199421.7|199585.4|199435.4|199707.5|199584.4|199486.7|199384|817
1611335400000|2021-01-22 17:10:00|199584.7|199434.7|199698.5|199548.5|199706.4|199556.4|199533.6|199395.2|734
1611335700000|2021-01-22 17:15:00|199701.9|199551.9|199594.1|199444.1|199702.4|199552.4|199522.1|199397.1|698
1611336000000|2021-01-22 17:20:00|199593|199443|199762.9|199612.9|199778.1|199677.4|199590.1|199440.1|569
1611336300000|2021-01-22 17:25:00|199763.5|199613.5|199966.9|199816.9|199976.7|199858.1|199763.1|199613.1|695
1611336600000|2021-01-22 17:30:00|199974.2|199824.2|199997.1|199847.1|200036|199936.9|199934.4|199807|786
1611336900000|2021-01-22 17:35:00|199997|199847|199897.7|199747.7|200000.1|199893.5|199798.6|199694.5|823
1611337200000|2021-01-22 17:40:00|199897.5|199747.5|199933|199783|199978|199835.1|199852.8|199733.8|806
1611337500000|2021-01-22 17:45:00|199941.5|199791.5|199875.1|199725.1|199996.4|199891.3|199810|199712.3|691
1611337800000|2021-01-22 17:50:00|199874.4|199724.4|199929.4|199779.4|199970.1|199841.8|199874.3|199724.3|732
1611338100000|2021-01-22 17:55:00|199928.7|199778.7|199876.8|199726.8|200035.9|199927.3|199853.6|199723.4|718
1611338400000|2021-01-22 18:00:00|199879.1|199729.1|199958.3|199808.3|199964.5|199833|199879.1|199729.1|668
1611338700000|2021-01-22 18:05:00|199956.1|199806.1|199877.5|199727.5|199965.4|199815.4|199818.2|199710.2|628
1611339000000|2021-01-22 18:10:00|199877.2|199727.2|199721|199671|199898.8|199759.6|199721|199619.2|609
1611339300000|2021-01-22 18:15:00|199722.5|199672.5|199736.6|199686.6|199807.8|199708.5|199721.9|199624.9|414
1611339600000|2021-01-22 18:20:00|199736.5|199686.5|199626.6|199476.6|199789.4|199686.5|199621|199471|609
1611339900000|2021-01-22 18:25:00|199626.2|199476.2|199647.3|199497.3|199656.9|199559.6|199539.8|199435.7|692
1611340200000|2021-01-22 18:30:00|199647.1|199497.1|199625.9|199475.9|199732.1|199613.6|199614.1|199470.3|603
1611340500000|2021-01-22 18:35:00|199626|199476|199618.7|199468.7|199646.3|199506.5|199555.3|199450.4|639
1611340800000|2021-01-22 18:40:00|199621.6|199471.6|199644.9|199494.9|199663.5|199554.8|199570.3|199457.6|612
1611341100000|2021-01-22 18:45:00|199648.3|199498.3|199673.9|199523.9|199686.4|199571.1|199615.5|199476.7|524
1611341400000|2021-01-22 18:50:00|199673.1|199523.1|199584.8|199434.8|199673.9|199523.9|199510.8|199401|619
1611341700000|2021-01-22 18:55:00|199585.5|199435.5|199572.4|199422.4|199587.2|199477.8|199518.7|199407.6|551
1611342000000|2021-01-22 19:00:00|199558.5|199408.5|199397.5|199247.5|199576.5|199472.5|199346.2|199230.3|585
1611342300000|2021-01-22 19:05:00|199399.3|199249.3|199295.1|199145.1|199401.5|199293.6|199265|199138.1|652
1611342600000|2021-01-22 19:10:00|199295.9|199145.9|199374|199224|199379.5|199229.5|199289.6|199139.6|577
1611342900000|2021-01-22 19:15:00|199373.1|199223.1|199322.7|199172.7|199410.4|199260.4|199272.5|199166.1|588
1611343200000|2021-01-22 19:20:00|199322.6|199172.6|199346.3|199196.3|199350.7|199226.3|199208.2|199082.1|652
1611343500000|2021-01-22 19:25:00|199346.2|199196.2|199369.4|199219.4|199375.2|199255.1|199293.6|199169|607
1611343800000|2021-01-22 19:30:00|199369.9|199219.9|199555.5|199405.5|199568.8|199418.8|199348.6|199201.5|641
1611344100000|2021-01-22 19:35:00|199555.6|199405.6|199549.7|199399.7|199586.6|199457.7|199505.6|199363.9|603
1611344400000|2021-01-22 19:40:00|199549.9|199399.9|199415.9|199265.9|199557.6|199458.3|199376.5|199245.8|595
1611344700000|2021-01-22 19:45:00|199414.4|199264.4|199322.8|199172.8|199493.9|199372.1|199311.5|199161.5|735
1611345000000|2021-01-22 19:50:00|199314.5|199164.5|199346.4|199196.4|199425.9|199275.9|199301.3|199151.3|610
1611345300000|2021-01-22 19:55:00|199346.8|199196.8|199555.8|199405.8|199585|199514.2|199297.9|199195.4|735
1611345600000|2021-01-22 20:00:00|199563.4|199413.4|199501|199351|199568|199431.6|199463.4|199335.5|707
1611345900000|2021-01-22 20:05:00|199502.5|199352.5|199622.5|199472.5|199625.2|199475.2|199493.8|199343.8|622
1611346200000|2021-01-22 20:10:00|199622.9|199472.9|199649.2|199499.2|199846.6|199696.6|199603|199453|771
1611346500000|2021-01-22 20:15:00|199648.2|199498.2|199698.6|199548.6|199703.5|199553.5|199541.4|199391.4|707
1611346800000|2021-01-22 20:20:00|199698.4|199548.4|199577.6|199427.6|199750.8|199600.8|199573.7|199423.7|734
1611347100000|2021-01-22 20:25:00|199577.7|199427.7|199635.9|199485.9|199655.1|199505.1|199569.2|199419.2|859
1611347400000|2021-01-22 20:30:00|199634.6|199484.6|199498.2|199348.2|199688.4|199538.4|199489.3|199339.3|737
1611347700000|2021-01-22 20:35:00|199498|199348|199509.6|199359.6|199515|199365|199404.4|199254.4|711
1611348000000|2021-01-22 20:40:00|199506.8|199356.8|199419.5|199269.5|199516.8|199366.8|199353.9|199203.9|767
1611348300000|2021-01-22 20:45:00|199417|199267|199332.9|199182.9|199430.8|199280.8|199225.6|199075.6|775
1611348600000|2021-01-22 20:50:00|199331.9|199181.9|199318.1|199168.1|199379.6|199229.6|199302.3|199152.3|765
1611348900000|2021-01-22 20:55:00|199318.2|199168.2|199356.5|199206.5|199407.9|199257.9|199295.7|199145.7|893
1611349200000|2021-01-22 21:00:00|199355|199205|199429.2|199279.2|199454.8|199304.8|199352.9|199202.9|814
1611349500000|2021-01-22 21:05:00|199428.9|199278.9|199716.7|199566.7|199731.4|199581.4|199352.7|199207.1|777
1611349800000|2021-01-22 21:10:00|199677|199527|199707.1|199557.1|199719.5|199569.5|199549.5|199399.5|550
1611350100000|2021-01-22 21:15:00|199700.8|199550.8|199812.1|199662.1|199829.5|199679.5|199685.8|199535.8|539
1611350400000|2021-01-22 21:20:00|199808.7|199658.7|199784.6|199634.6|199828.5|199678.5|199743.9|199593.9|532
1611350700000|2021-01-22 21:25:00|199773.3|199623.3|199861.3|199711.3|199880.5|199730.5|199773.3|199623.3|520
1611351000000|2021-01-22 21:30:00|199861.8|199711.8|199864.1|199714.1|199896.6|199746.6|199834.7|199684.7|509
1611351300000|2021-01-22 21:35:00|199867.4|199717.4|199861.1|199711.1|199883.5|199733.5|199846.3|199696.3|449
1611351600000|2021-01-22 21:40:00|199863.9|199713.9|199941.8|199791.8|199957.5|199807.5|199835.5|199685.5|469
1611351900000|2021-01-22 21:45:00|199942.8|199792.8|199847.3|199697.3|199954.6|199804.6|199847.3|199619.5|437
1611352200000|2021-01-22 21:50:00|199849.4|199699.4|199884.1|199565.1|199936.5|199721.2|199659.2|199340.2|569
1611352500000|2021-01-22 21:55:00|199884.5|199565.5|199937.8|199618.8|199979.7|199724|199827.5|199533.1|205
1611522000000|2021-01-24 21:00:00|199714.5|199350.5|199747.7|199383.7|199794|199430|199714.5|199350.5|11
1611522300000|2021-01-24 21:05:00|199754|199390|199714.5|199350.5|199754|199390|199714.5|199350.5|4
1611522600000|2021-01-24 21:10:00|199768|199404|199727.9|199363.9|199790|199426|199713.9|199349.9|23
1611522900000|2021-01-24 21:15:00|199757|199393|199714.5|199350.5|199788|199424|199714.5|199350.5|22
1611523200000|2021-01-24 21:20:00|199752|199388|199748.4|199384.4|199783|199419|199713.9|199349.9|20
1611523500000|2021-01-24 21:25:00|199754|199390|199753|199389|199781.5|199417.5|199714.5|199350.5|25
1611523800000|2021-01-24 21:30:00|199714.5|199350.5|199714.5|199350.5|199821|199457|199714.5|199350.5|10
1611524100000|2021-01-24 21:35:00|199754|199390|199754|199390|199780.5|199416.5|199714.5|199350.5|10
1611524400000|2021-01-24 21:40:00|199714.5|199350.5|199714.5|199350.5|199780.5|199416.5|199714.5|199350.5|15
1611524700000|2021-01-24 21:45:00|199754|199390|199835.7|199471.7|199883.5|199519.5|199679|199320.5|41
1611525000000|2021-01-24 21:50:00|199789.9|199425.9|199835.7|199471.7|199835.7|199509.9|199683.1|199365.6|13
1611525300000|2021-01-24 21:55:00|199629.5|199265.5|199835.7|199471.7|199835.7|199512.5|199605.5|199241.5|29
1611525600000|2021-01-24 22:00:00|199693.4|199329.4|199860.7|199496.7|199933|199569|199644|199280|109
1611525900000|2021-01-24 22:05:00|199863.3|199499.3|199833.8|199469.8|199898.1|199534.1|199769|199405|64
1611526200000|2021-01-24 22:10:00|199850.9|199486.9|199798.2|199479.2|199909.1|199590.1|199732|199368|221
1611526500000|2021-01-24 22:15:00|199807.4|199488.4|199797.6|199478.6|199874.5|199555.5|199772.2|199453.2|90
1611526800000|2021-01-24 22:20:00|199778.8|199459.8|199956.3|199637.3|199992.2|199673.2|199778.8|199459.8|265
1611527100000|2021-01-24 22:25:00|199956.7|199637.7|199992.1|199673.1|200007.3|199688.3|199903|199584|132
1611527400000|2021-01-24 22:30:00|199988.2|199669.2|199994.3|199675.3|200008.8|199689.8|199939.8|199620.8|171
1611527700000|2021-01-24 22:35:00|199993.8|199674.8|199992.3|199673.3|200013.6|199694.6|199952.6|199633.6|235
1611528000000|2021-01-24 22:40:00|199982.1|199663.1|199970.2|199651.2|200012.6|199693.6|199887.1|199568.1|80
1611528300000|2021-01-24 22:45:00|199973.7|199654.7|199954.2|199635.2|200020|199701|199883.8|199564.8|85
1611528600000|2021-01-24 22:50:00|200012.6|199693.6|199965.2|199646.2|200012.6|199693.6|199942|199623|72
1611528900000|2021-01-24 22:55:00|199951.2|199632.2|199955.3|199636.3|200165.8|199846.8|199948.6|199629.6|293
1611529200000|2021-01-24 23:00:00|199969.1|199650.1|199864.7|199714.7|199988.9|199736.2|199715.8|199432.4|556
1611529500000|2021-01-24 23:05:00|199854.2|199704.2|199851.5|199701.5|199905.8|199755.8|199792.6|199566.7|478
1611529800000|2021-01-24 23:10:00|199851.7|199701.7|199774.3|199624.3|199899|199725.2|199764.8|199525.3|649
1611530100000|2021-01-24 23:15:00|199775.2|199625.2|199721.9|199571.9|199846.8|199667.3|199702|199552|417
1611530400000|2021-01-24 23:20:00|199721.5|199571.5|199750.1|199600.1|199812.2|199608.7|199691.6|199457.8|438
1611530700000|2021-01-24 23:25:00|199749|199599|199739.5|199589.5|199821.8|199623.4|199708.8|199416.5|370
1611531000000|2021-01-24 23:30:00|199797.8|199531.1|199714.1|199564.1|199812|199619.6|199689|199449.7|528
1611531300000|2021-01-24 23:35:00|199716|199566|199650|199500|199842.5|199610.3|199643.2|199470.4|473
1611531600000|2021-01-24 23:40:00|199649.3|199499.3|199598.7|199448.7|199750|199553.9|199566.5|199413.7|347
1611531900000|2021-01-24 23:45:00|199597.6|199447.6|199562.7|199412.7|199756.8|199471.2|199536.4|199372.8|389
1611532200000|2021-01-24 23:50:00|199563.2|199413.2|199550.5|199400.5|199616.2|199466.2|199536.2|199386.2|498
1611532500000|2021-01-24 23:55:00|199554|199404|199603|199453|199622.8|199472.8|199507.6|199357.6|508
1611532800000|2021-01-25 00:00:00|199603.1|199453.1|199536.1|199386.1|199603.1|199453.1|199462.4|199312.4|634
1611533100000|2021-01-25 00:05:00|199537.1|199387.1|199533.7|199383.7|199592.1|199442.1|199495|199345|475
1611533400000|2021-01-25 00:10:00|199535.7|199385.7|199438.2|199288.2|199601.3|199451.3|199427.9|199277.9|485
1611533700000|2021-01-25 00:15:00|199438.6|199288.6|199400.9|199250.9|199488.7|199338.7|199374.1|199224.1|554
1611534000000|2021-01-25 00:20:00|199401.2|199251.2|199445.6|199295.6|199484.8|199334.8|199392.7|199242.7|492
1611534300000|2021-01-25 00:25:00|199439.4|199289.4|199376.1|199226.1|199442.7|199292.7|199324.3|199174.3|356
1611534600000|2021-01-25 00:30:00|199383.1|199233.1|199359.8|199209.8|199413|199263|199324|199174|388
1611534900000|2021-01-25 00:35:00|199359.9|199209.9|199400.6|199250.6|199424.3|199274.3|199232.2|199082.2|482
1611535200000|2021-01-25 00:40:00|199390.3|199240.3|199419.3|199269.3|199463.6|199313.6|199378.8|199228.8|501
1611535500000|2021-01-25 00:45:00|199418.8|199268.8|199407.2|199257.2|199440.6|199290.6|199385.7|199235.7|461
1611535800000|2021-01-25 00:50:00|199409.3|199259.3|199416.6|199266.6|199467.1|199317.1|199402.1|199252.1|433
1611536100000|2021-01-25 00:55:00|199416.9|199266.9|199485.1|199335.1|199490|199340|199409.1|199259.1|516
1611536400000|2021-01-25 01:00:00|199484.6|199334.6|199661.1|199511.1|199688.7|199538.7|199449.5|199299.5|742
1611536700000|2021-01-25 01:05:00|199666.3|199516.3|199582.8|199432.8|199666.3|199516.3|199560.4|199410.4|657
1611537000000|2021-01-25 01:10:00|199580.1|199430.1|199600.4|199450.4|199645.1|199495.1|199565.4|199415.4|498
1611537300000|2021-01-25 01:15:00|199600.2|199450.2|199654.7|199504.7|199682.3|199532.3|199511.4|199361.4|682
1611537600000|2021-01-25 01:20:00|199653.7|199503.7|199649.8|199499.8|199751.9|199601.9|199636|199486|612
1611537900000|2021-01-25 01:25:00|199659.7|199509.7|199655.3|199505.3|199670.1|199520.1|199596.2|199446.2|485
1611538200000|2021-01-25 01:30:00|199650|199500|199590.4|199440.4|199650|199500|199494.1|199344.1|725
1611538500000|2021-01-25 01:35:00|199589.9|199439.9|199698.7|199548.7|199699.2|199549.2|199570.3|199420.3|672
1611538800000|2021-01-25 01:40:00|199696|199546|199857.1|199707.1|199866.1|199716.1|199684|199534|650
1611539100000|2021-01-25 01:45:00|199865.5|199715.5|199824.2|199674.2|199908.7|199758.7|199758.5|199608.5|601
1611539400000|2021-01-25 01:50:00|199823.9|199673.9|199754.1|199604.1|199858.9|199708.9|199731.3|199581.3|663
1611539700000|2021-01-25 01:55:00|199754.7|199604.7|199622|199472|199795.6|199645.6|199615.9|199465.9|553
1611540000000|2021-01-25 02:00:00|199623.4|199473.4|199540.3|199390.3|199630.5|199480.5|199521.8|199371.8|624
1611540300000|2021-01-25 02:05:00|199542.8|199392.8|199463.2|199313.2|199547.4|199397.4|199456.5|199306.5|661
1611540600000|2021-01-25 02:10:00|199464|199314|199530.3|199380.3|199531.7|199381.7|199446.6|199296.6|622
1611540900000|2021-01-25 02:15:00|199529.1|199379.1|199432.7|199282.7|199529.3|199379.3|199405.6|199255.6|570
1611541200000|2021-01-25 02:20:00|199428.3|199278.3|199420.5|199270.5|199461.5|199311.5|199375.9|199225.9|555
1611541500000|2021-01-25 02:25:00|199420.8|199270.8|199498.8|199348.8|199513.7|199363.7|199411.3|199261.3|420
1611541800000|2021-01-25 02:30:00|199505.3|199355.3|199449.6|199299.6|199505.3|199355.3|199411.1|199261.1|491
1611542100000|2021-01-25 02:35:00|199449.4|199299.4|199397.4|199247.4|199452.6|199302.6|199377.3|199227.3|567
1611542400000|2021-01-25 02:40:00|199396.2|199246.2|199344.4|199194.4|199400.6|199250.6|199342.8|199192.8|537
1611542700000|2021-01-25 02:45:00|199344.3|199194.3|199364.2|199214.2|199405.3|199255.3|199321.5|199171.5|620
1611543000000|2021-01-25 02:50:00|199366.2|199216.2|199322.8|199172.8|199384.1|199234.1|199307.1|199157.1|642
1611543300000|2021-01-25 02:55:00|199325|199175|199309.7|199159.7|199350.5|199200.5|199275.5|199125.5|702
1611543600000|2021-01-25 03:00:00|199299.7|199149.7|199293.8|199143.8|199373.8|199223.8|199287.4|199137.4|657
1611543900000|2021-01-25 03:05:00|199293.6|199143.6|199355|199205|199357.5|199207.5|199287.1|199137.1|538
1611544200000|2021-01-25 03:10:00|199357.2|199207.2|199342.1|199192.1|199363.4|199213.4|199329.4|199179.4|520
1611544500000|2021-01-25 03:15:00|199342.7|199192.7|199328.4|199178.4|199373|199223|199314.9|199164.9|615
1611544800000|2021-01-25 03:20:00|199327.5|199177.5|199252.1|199102.1|199332|199182|199228.7|199078.7|511
1611545100000|2021-01-25 03:25:00|199249.5|199099.5|199241.2|199091.2|199262.2|199112.2|199235.4|199085.4|359
1611545400000|2021-01-25 03:30:00|199252.8|199102.8|199293|199143|199296.9|199146.9|199226.6|199076.6|488
1611545700000|2021-01-25 03:35:00|199291.6|199141.6|199314|199164|199331.2|199181.2|199290.7|199140.7|464
1611546000000|2021-01-25 03:40:00|199314.4|199164.4|199251.7|199101.7|199333.1|199183.1|199245.8|199095.8|516
1611546300000|2021-01-25 03:45:00|199255|199105|199294.2|199144.2|199297.8|199147.8|199233|199083|377
1611546600000|2021-01-25 03:50:00|199293.8|199143.8|199292.1|199142.1|199312|199162|199272|199122|460
1611546900000|2021-01-25 03:55:00|199294.4|199144.4|199317.7|199167.7|199329.2|199179.2|199294.4|199144.4|336
1611547200000|2021-01-25 04:00:00|199326.8|199176.8|199294.4|199144.4|199326.8|199176.8|199268.6|199118.6|326
1611547500000|2021-01-25 04:05:00|199299.7|199149.7|199224.7|199074.7|199299.7|199149.7|199218.8|199068.8|330
1611547800000|2021-01-25 04:10:00|199225|199075|199204.9|199054.9|199238.5|199088.5|199191.8|199041.8|300
1611548100000|2021-01-25 04:15:00|199207.5|199057.5|199014.6|198864.6|199214.4|199064.4|198977.2|198827.2|515
1611548400000|2021-01-25 04:20:00|199015.4|198865.4|199020.7|198870.7|199069.5|198919.5|199009.3|198859.3|453
1611548700000|2021-01-25 04:25:00|199025.3|198875.3|198923|198773|199033.7|198883.7|198896.8|198746.8|425
1611549000000|2021-01-25 04:30:00|198923.6|198773.6|198897.9|198747.9|198923.6|198773.6|198863.1|198713.1|479
1611549300000|2021-01-25 04:35:00|198926.9|198776.9|198965.1|198815.1|198977.3|198827.3|198924.4|198774.4|372
1611549600000|2021-01-25 04:40:00|198969.4|198819.4|198975|198825|198975.9|198825.9|198936.3|198786.3|364
1611549900000|2021-01-25 04:45:00|198976.2|198826.2|198977.8|198827.8|198984.5|198834.5|198966.6|198816.6|395
1611550200000|2021-01-25 04:50:00|198978.4|198828.4|199002.8|198852.8|199013.2|198863.2|198950|198800|308
1611550500000|2021-01-25 04:55:00|199002.7|198852.7|199009.8|198859.8|199042.4|198892.4|198999.6|198849.6|322
1611550800000|2021-01-25 05:00:00|199010|198860|199018|198868|199060.4|198910.4|198988.7|198838.7|486
1611551100000|2021-01-25 05:05:00|199017.7|198867.7|199028.7|198878.7|199059.5|198909.5|199008.6|198858.6|489
1611551400000|2021-01-25 05:10:00|199029|198879|198977|198827|199055.2|198905.2|198962.5|198812.5|390
1611551700000|2021-01-25 05:15:00|198978.2|198828.2|199012.8|198862.8|199015.7|198865.7|198913.9|198763.9|540
1611552000000|2021-01-25 05:20:00|199013.3|198863.3|198934.4|198784.4|199025.8|198875.8|198929.1|198779.1|411
1611552300000|2021-01-25 05:25:00|198934.3|198784.3|198995.4|198845.4|199003.3|198853.3|198928.9|198778.9|444
1611552600000|2021-01-25 05:30:00|198992.1|198842.1|198919.7|198769.7|198992.1|198842.1|198839.3|198689.3|566
1611552900000|2021-01-25 05:35:00|198920.1|198770.1|198885.1|198735.1|198932.4|198782.4|198882.7|198732.7|528
1611553200000|2021-01-25 05:40:00|198886.2|198736.2|198935.5|198785.5|198990.1|198840.1|198869.2|198719.2|454
1611553500000|2021-01-25 05:45:00|198951|198801|198911.2|198761.2|198976.4|198826.4|198910.1|198760.1|489
1611553800000|2021-01-25 05:50:00|198911.6|198761.6|198963.2|198813.2|198992.2|198842.2|198905.8|198755.8|485
1611554100000|2021-01-25 05:55:00|198963.4|198813.4|198864.1|198714.1|198965.7|198815.7|198857.3|198707.3|565
1611554400000|2021-01-25 06:00:00|198843.9|198693.9|198756.1|198606.1|198864.6|198714.6|198711.2|198561.2|618
1611554700000|2021-01-25 06:05:00|198756.2|198606.2|198741.2|198591.2|198764.1|198614.1|198699.8|198549.8|493
1611555000000|2021-01-25 06:10:00|198740|198590|198743.6|198593.6|198778.6|198628.6|198709.5|198559.5|478
1611555300000|2021-01-25 06:15:00|198742.8|198592.8|198741|198591|198821.6|198671.6|198721|198571|597
1611555600000|2021-01-25 06:20:00|198741.3|198591.3|198830.6|198680.6|198830.6|198680.6|198741.3|198591.3|533
1611555900000|2021-01-25 06:25:00|198827.9|198677.9|198801.5|198651.5|198879.2|198729.2|198796.5|198646.5|613
1611556200000|2021-01-25 06:30:00|198801.1|198651.1|198831.9|198681.9|198850.2|198700.2|198785.4|198635.4|537
1611556500000|2021-01-25 06:35:00|198832.4|198682.4|198722.1|198572.1|198855.6|198705.6|198718.7|198568.7|593
1611556800000|2021-01-25 06:40:00|198722.3|198572.3|198763.7|198613.7|198798|198648|198720.8|198570.8|446
1611557100000|2021-01-25 06:45:00|198765|198615|198703.8|198553.8|198765.3|198615.3|198697.8|198547.8|371
1611557400000|2021-01-25 06:50:00|198703.2|198553.2|198718.3|198568.3|198791.5|198641.5|198702.3|198552.3|569
1611557700000|2021-01-25 06:55:00|198719.2|198569.2|198765.5|198615.5|198784.7|198634.7|198708|198558|430
1611558000000|2021-01-25 07:00:00|198763.2|198613.2|198716.9|198566.9|198791.1|198641.1|198637.3|198487.3|674
1611558300000|2021-01-25 07:05:00|198716.4|198566.4|198914|198764|198915.4|198765.4|198712.9|198562.9|765
1611558600000|2021-01-25 07:10:00|198914.3|198764.3|198931.1|198781.1|198961.2|198811.2|198892.8|198742.8|683
1611558900000|2021-01-25 07:15:00|198931.2|198781.2|198808.1|198658.1|198956|198806|198788.2|198638.2|751
1611559200000|2021-01-25 07:20:00|198807.5|198657.5|198739.6|198589.6|198821.1|198671.1|198699.5|198549.5|677
1611559500000|2021-01-25 07:25:00|198743.2|198593.2|198730.5|198580.5|198752.2|198602.2|198690.5|198540.5|582
1611559800000|2021-01-25 07:30:00|198731.6|198581.6|198799.5|198649.5|198829.1|198679.1|198699.2|198549.2|574
1611560100000|2021-01-25 07:35:00|198800.4|198650.4|198799.8|198649.8|198911.6|198761.6|198728.6|198578.6|677
1611560400000|2021-01-25 07:40:00|198816.5|198666.5|198695.7|198545.7|198870.8|198720.8|198673.7|198523.7|671
1611560700000|2021-01-25 07:45:00|198694.2|198544.2|198707.3|198557.3|198740.4|198590.4|198607.4|198457.4|706
1611561000000|2021-01-25 07:50:00|198711.7|198561.7|198639.9|198489.9|198746.1|198596.1|198631.8|198481.8|685
1611561300000|2021-01-25 07:55:00|198641|198491|198696|198546|198745.2|198595.2|198623.8|198473.8|740
1611561600000|2021-01-25 08:00:00|198694.5|198544.5|198890.1|198740.1|198915.3|198765.3|198694.5|198544.5|905
1611561900000|2021-01-25 08:05:00|198901|198751|198871.6|198721.6|198917.1|198767.1|198784.1|198634.1|764
1611562200000|2021-01-25 08:10:00|198872.3|198722.3|199095.3|198945.3|199122.6|198972.6|198867.6|198717.6|880
1611562500000|2021-01-25 08:15:00|199092|198942|199308.3|199158.3|199317.4|199167.4|199037.5|198887.5|886
1611562800000|2021-01-25 08:20:00|199307.9|199157.9|199130.9|198980.9|199430.2|199280.2|199097.1|198947.1|974
1611563100000|2021-01-25 08:25:00|199126.2|198976.2|199275.9|199125.9|199331.8|199181.8|199085.9|198935.9|950
1611563400000|2021-01-25 08:30:00|199267.3|199117.3|199136.4|198986.4|199289.7|199139.7|199070.4|198920.4|852
1611563700000|2021-01-25 08:35:00|199136.9|198986.9|199120.2|198970.2|199192.3|199042.3|199074.4|198924.4|853
1611564000000|2021-01-25 08:40:00|199122.2|198972.2|199297.1|199147.1|199329.3|199179.3|199108.8|198958.8|810
1611564300000|2021-01-25 08:45:00|199292.1|199142.1|199146.6|198996.6|199307.1|199157.1|199136.1|198986.1|785
1611564600000|2021-01-25 08:50:00|199140.7|198990.7|199371.8|199221.8|199373.4|199223.4|199087.1|198937.1|850
1611564900000|2021-01-25 08:55:00|199372.5|199222.5|199389.8|199239.8|199445.4|199295.4|199314.5|199164.5|726
1611565200000|2021-01-25 09:00:00|199388.1|199238.1|199679.9|199529.9|199688|199538|199316.9|199166.9|915
1611565500000|2021-01-25 09:05:00|199677.1|199527.1|199597.5|199447.5|199689.5|199539.5|199580.2|199430.2|832
1611565800000|2021-01-25 09:10:00|199590.6|199440.6|199457|199307|199651.6|199501.6|199453.1|199303.1|814
1611566100000|2021-01-25 09:15:00|199455.7|199305.7|199634.2|199484.2|199636.6|199486.6|199450.2|199300.2|837
1611566400000|2021-01-25 09:20:00|199632.5|199482.5|199824.9|199674.9|199834|199684|199589.2|199439.2|925
1611566700000|2021-01-25 09:25:00|199828.9|199678.9|199598.4|199448.4|199968.3|199818.3|199594.5|199444.5|897
1611567000000|2021-01-25 09:30:00|199600.2|199450.2|199677.8|199527.8|199678.6|199528.6|199513|199363|954
1611567300000|2021-01-25 09:35:00|199679.3|199529.3|199678.2|199528.2|199684.4|199534.4|199424|199274|902
1611567600000|2021-01-25 09:40:00|199676.4|199526.4|199698.5|199548.5|199716.9|199566.9|199586.8|199436.8|904
1611567900000|2021-01-25 09:45:00|199699.2|199549.2|199891.2|199741.2|199905.8|199755.8|199699.2|199549.2|890
1611568200000|2021-01-25 09:50:00|199891.1|199741.1|199908.1|199758.1|199923.1|199773.1|199785.1|199635.1|751
1611568500000|2021-01-25 09:55:00|199911.3|199761.3|199787|199637|199953.1|199803.1|199759|199609|680
1611568800000|2021-01-25 10:00:00|199786.4|199636.4|199767.4|199617.4|199863.4|199713.4|199749.3|199599.3|708
1611569100000|2021-01-25 10:05:00|199766.1|199616.1|199754|199604|199790.8|199640.8|199750.7|199600.7|605
1611569400000|2021-01-25 10:10:00|199755.2|199605.2|199688.6|199538.6|199771.6|199621.6|199654.4|199504.4|765
1611569700000|2021-01-25 10:15:00|199690.5|199540.5|199497.2|199347.2|199799.7|199649.7|199474.8|199324.8|759
1611570000000|2021-01-25 10:20:00|199494.2|199344.2|199429|199279|199507.4|199357.4|199336.1|199186.1|716
1611570300000|2021-01-25 10:25:00|199424.6|199274.6|199341.3|199191.3|199463.6|199313.6|199298.2|199148.2|727
1611570600000|2021-01-25 10:30:00|199341.1|199191.1|199354.4|199204.4|199378.7|199228.7|199257.1|199107.1|768
1611570900000|2021-01-25 10:35:00|199350.4|199200.4|199221.3|199071.3|199350.6|199200.6|199215.3|199065.3|668
1611571200000|2021-01-25 10:40:00|199222.9|199072.9|199284|199134|199321.8|199171.8|199210.4|199060.4|705
1611571500000|2021-01-25 10:45:00|199286.7|199136.7|199074.8|198924.8|199295.7|199145.7|199052.3|198902.3|806
1611571800000|2021-01-25 10:50:00|199072|198922|199109.8|198959.8|199165|199015|199037.3|198887.3|708
1611572100000|2021-01-25 10:55:00|199107.8|198957.8|199105|198955|199129.5|198979.5|199023.9|198873.9|838
1611572400000|2021-01-25 11:00:00|199113.8|198963.8|199012.8|198862.8|199136.1|198986.1|198989.3|198839.3|722
1611572700000|2021-01-25 11:05:00|199012.4|198862.4|198995.3|198845.3|199058.6|198908.6|198907.5|198757.5|764
1611573000000|2021-01-25 11:10:00|198994.5|198844.5|199127|198977|199128.6|198978.6|198929.9|198779.9|724
1611573300000|2021-01-25 11:15:00|199125|198975|199169.8|199019.8|199275.9|199125.9|199095.3|198945.3|895
1611573600000|2021-01-25 11:20:00|199170.7|199020.7|199241.4|199091.4|199263.6|199113.6|199146.2|198996.2|792
1611573900000|2021-01-25 11:25:00|199242.9|199092.9|199479|199329|199480.4|199330.4|199190.4|199040.4|769
1611574200000|2021-01-25 11:30:00|199476.1|199326.1|199367.9|199217.9|199569.1|199419.1|199363.7|199213.7|727
1611574500000|2021-01-25 11:35:00|199361.1|199211.1|199254.6|199104.6|199393.5|199243.5|199230.2|199080.2|732
1611574800000|2021-01-25 11:40:00|199253.7|199103.7|199193.4|199043.4|199285.8|199135.8|199177|199027|642
1611575100000|2021-01-25 11:45:00|199199.4|199049.4|199233.9|199083.9|199449.9|199299.9|199147|198997|959
1611575400000|2021-01-25 11:50:00|199235.7|199085.7|199241.6|199091.6|199307.3|199157.3|199178.9|199028.9|767
1611575700000|2021-01-25 11:55:00|199241.1|199091.1|199368.1|199218.1|199586.4|199436.4|199241.1|199091.1|906
1611576000000|2021-01-25 12:00:00|199367.1|199217.1|199485.8|199335.8|199503|199353|199315.5|199165.5|844
1611576300000|2021-01-25 12:05:00|199487.7|199337.7|199645.9|199495.9|199672.8|199554.1|199419.4|199269.4|826
1611576600000|2021-01-25 12:10:00|199647.3|199497.3|199647.2|199497.2|199796|199646|199586.5|199436.5|840
1611576900000|2021-01-25 12:15:00|199652.8|199502.8|199531.1|199381.1|199730.7|199580.7|199444.1|199307.3|816
1611577200000|2021-01-25 12:20:00|199531.7|199381.7|199627.4|199477.4|199692.3|199542.3|199486.8|199336.8|696
1611577500000|2021-01-25 12:25:00|199639.5|199489.5|199892.1|199742.1|199895.1|199745.1|199584.9|199434.9|840
1611577800000|2021-01-25 12:30:00|199890.8|199740.8|199796.2|199646.2|199906.1|199756.1|199698.2|199594.7|870
1611578100000|2021-01-25 12:35:00|199794.5|199644.5|200012.3|199862.3|200074.2|199934.8|199788.6|199638.6|900
1611578400000|2021-01-25 12:40:00|200012.6|199862.6|199947.9|199797.9|200049|199899|199880.4|199730.4|803
1611578700000|2021-01-25 12:45:00|199946.2|199796.2|199700.2|199550.2|200003|199853|199660.5|199543.4|861
1611579000000|2021-01-25 12:50:00|199699.8|199549.8|199924.5|199774.5|199962.7|199812.7|199699.8|199549.8|879
1611579300000|2021-01-25 12:55:00|199925.3|199775.3|199863|199713|200014.7|199874.2|199855.4|199705.4|878
1611579600000|2021-01-25 13:00:00|199880.8|199730.8|200010.8|199860.8|200045.2|199895.2|199880.8|199730.8|866
1611579900000|2021-01-25 13:05:00|200011.5|199861.5|199838.4|199688.4|200025.8|199875.8|199811.6|199661.6|873
1611580200000|2021-01-25 13:10:00|199841.3|199691.3|199989.3|199839.3|200024.3|199879.6|199828.8|199678.8|812
1611580500000|2021-01-25 13:15:00|199987.8|199837.8|200031.8|199881.8|200089|199939.8|199925.3|199775.3|787
1611580800000|2021-01-25 13:20:00|200040.5|199890.5|200080|199930|200209.5|200096.8|199999.5|199849.5|943
1611581100000|2021-01-25 13:25:00|200079.8|199929.8|200013.7|199863.7|200161|200054.9|200011.4|199861.4|876
1611581400000|2021-01-25 13:30:00|200021.5|199871.5|200116.7|199966.7|200126.4|200014.8|199953.7|199822.4|863
1611581700000|2021-01-25 13:35:00|200123.9|199973.9|200365.6|200215.6|200365.6|200215.6|200038.5|199938.4|872
1611582000000|2021-01-25 13:40:00|200365|200215|200543.8|200393.8|200553.5|200449.9|200344.4|200194.4|920
1611582300000|2021-01-25 13:45:00|200540.5|200390.5|200251.7|200101.7|200576.2|200461.4|200229|200081.2|770
1611582600000|2021-01-25 13:50:00|200249.5|200099.5|200311.8|200161.8|200355.4|200205.4|200211.6|200080.4|861
1611582900000|2021-01-25 13:55:00|200314.2|200164.2|200382.5|200232.5|200397|200279.5|200256.5|200113.4|787
1611583200000|2021-01-25 14:00:00|200375.7|200225.7|200401.4|200251.4|200412.1|200316.4|200216.4|200089.3|792
1611583500000|2021-01-25 14:05:00|200401.1|200251.1|200445.3|200295.3|200501.8|200364.9|200342.1|200241.6|714
1611583800000|2021-01-25 14:10:00|200445.8|200295.8|200475.4|200325.4|200556.7|200452.4|200430.2|200287.1|771
1611584100000|2021-01-25 14:15:00|200466.3|200316.3|200417.9|200267.9|200511.1|200389.7|200359.6|200264.9|654
1611584400000|2021-01-25 14:20:00|200414.4|200264.4|200559|200409|200566.2|200473.4|200388.3|200264.4|802
1611584700000|2021-01-25 14:25:00|200559.4|200409.4|200736.5|200586.5|200742.3|200592.3|200461.3|200357.8|884
1611585000000|2021-01-25 14:30:00|200734.6|200584.6|200552|200402|200741.1|200591.1|200382.8|200284|1074
1611585300000|2021-01-25 14:35:00|200548.3|200398.3|200782.6|200632.6|200837.8|200732.4|200435.5|200305.4|1125
1611585600000|2021-01-25 14:40:00|200782.1|200632.1|200934.2|200784.2|200965.3|200856.6|200746.8|200612.5|1024
1611585900000|2021-01-25 14:45:00|200932.7|200782.7|201397.5|201247.5|201424|201274|200854.2|200751.2|1060
1611586200000|2021-01-25 14:50:00|201393.7|201243.7|201276|201126|201466.8|201365.9|201125|200975|1089
1611586500000|2021-01-25 14:55:00|201275.9|201125.9|201336.2|201186.2|201412.4|201262.4|201164.6|201052.6|983
1611586800000|2021-01-25 15:00:00|201336.6|201186.6|201454.5|201304.5|201509.2|201379.1|201329.6|201179.6|992
1611587100000|2021-01-25 15:05:00|201454.9|201304.9|201651.4|201501.4|201726|201576|201383.3|201233.3|1011
1611587400000|2021-01-25 15:10:00|201647.8|201497.8|202038.8|201888.8|202050.3|201907.1|201646.7|201496.7|1045
1611587700000|2021-01-25 15:15:00|202030.7|201880.7|201933.1|201783.1|202209.2|202081.8|201891.9|201778.9|969
1611588000000|2021-01-25 15:20:00|201932.2|201782.2|201674.4|201524.4|201954.7|201804.7|201626.3|201522.5|1018
1611588300000|2021-01-25 15:25:00|201682.2|201532.2|201736.3|201586.3|201828.8|201678.8|201640.9|201525.1|925
1611588600000|2021-01-25 15:30:00|201733.1|201583.1|201861.5|201711.5|201917.9|201774.1|201679.3|201550.8|964
1611588900000|2021-01-25 15:35:00|201863|201713|201919.7|201769.7|202014.2|201913.8|201795.7|201698.4|939
1611589200000|2021-01-25 15:40:00|201920.5|201770.5|201933.3|201783.3|202058.4|201954.9|201847.7|201728.5|911
1611589500000|2021-01-25 15:45:00|201934.5|201784.5|202039.2|201889.2|202042|201903.5|201793.3|201685.7|941
1611589800000|2021-01-25 15:50:00|202039.8|201889.8|202185.8|202035.8|202204.3|202101.8|201898.3|201748.3|1055
1611590100000|2021-01-25 15:55:00|202184.6|202034.6|201964.7|201814.7|202186|202097.7|201766.4|201616.4|1091
1611590400000|2021-01-25 16:00:00|201960.4|201810.4|202100.1|201950.1|202130.6|201980.6|201775|201625|1146
1611590700000|2021-01-25 16:05:00|202099.4|201949.4|202387.2|202237.2|202404.5|202269.5|202099.4|201949.4|1166
1611591000000|2021-01-25 16:10:00|202385.1|202235.1|202076.7|201926.7|202470.3|202320.3|202026.8|201914.6|1149
1611591300000|2021-01-25 16:15:00|202074.8|201924.8|202011.7|201861.7|202252.4|202114.7|201986.2|201836.2|1083
1611591600000|2021-01-25 16:20:00|202009.5|201859.5|201913.9|201763.9|202043.9|201905.4|201775.8|201655.8|1049
1611591900000|2021-01-25 16:25:00|201913.7|201763.7|201936|201786|201969.5|201870|201834.9|201731.3|950
1611592200000|2021-01-25 16:30:00|201938|201788|201886.6|201836.6|202023.3|201929|201877.2|201732|986
1611592500000|2021-01-25 16:35:00|201893|201843|201937.6|201787.6|202015.7|201906.1|201868.1|201757.5|1003
1611592800000|2021-01-25 16:40:00|201937.9|201787.9|201859.4|201809.4|202009.6|201915.2|201859.4|201765|947
1611593100000|2021-01-25 16:45:00|201910.5|201760.5|201921.6|201871.6|201969.3|201873.6|201772.5|201679.6|938
1611593400000|2021-01-25 16:50:00|201911.6|201861.6|201754.3|201604.3|201957.7|201861.6|201646.1|201534.8|909
1611593700000|2021-01-25 16:55:00|201753.2|201603.2|201493.5|201343.5|201753.2|201649.6|201416.7|201308.2|894
1611594000000|2021-01-25 17:00:00|201487.6|201337.6|201533.7|201483.7|201611|201516.3|201431.9|201329.8|753
1611594300000|2021-01-25 17:05:00|201534.1|201484.1|201629.8|201479.8|201663.9|201563.7|201494.3|201370.8|774
1611594600000|2021-01-25 17:10:00|201629.3|201479.3|201711|201561|201805.8|201662.5|201626.1|201476.1|853
1611594900000|2021-01-25 17:15:00|201707.4|201557.4|201754.3|201604.3|201882.8|201767.1|201580.5|201475.3|921
1611595200000|2021-01-25 17:20:00|201754.9|201604.9|201918.5|201868.5|201967|201868.7|201684.1|201540.2|946
1611595500000|2021-01-25 17:25:00|201917.8|201867.8|201788.8|201638.8|201968.8|201867.8|201782.5|201632.5|961
1611595800000|2021-01-25 17:30:00|201787.4|201637.4|201590.1|201440.1|201832.6|201682.6|201468.9|201318.9|971
1611596100000|2021-01-25 17:35:00|201590.7|201440.7|201551.6|201401.6|201597.9|201447.9|201368.1|201253.1|946
1611596400000|2021-01-25 17:40:00|201548.2|201398.2|201316.9|201166.9|201548.7|201423.7|201294|201165.4|838
1611596700000|2021-01-25 17:45:00|201314.7|201164.7|201319.1|201169.1|201386.6|201283.9|201198.3|201088.4|874
1611597000000|2021-01-25 17:50:00|201318.2|201168.2|201147.6|200997.6|201387.4|201290.2|201055.9|200952.8|860
1611597300000|2021-01-25 17:55:00|201091.8|201041.8|201320|201170|201323.3|201189.2|201089|200983.8|851
1611597600000|2021-01-25 18:00:00|201321.4|201171.4|201096.7|200946.7|201321.4|201174.9|201082.4|200943.2|799
1611597900000|2021-01-25 18:05:00|201096.8|200946.8|201186.2|201036.2|201320.6|201185.2|201052.5|200942.9|816
1611598200000|2021-01-25 18:10:00|201186.4|201036.4|201008.1|200958.1|201211.2|201061.2|200987.3|200880.5|888
1611598500000|2021-01-25 18:15:00|201013.6|200963.6|201042.3|200892.3|201114.1|201015.1|200956.4|200842.6|833
1611598800000|2021-01-25 18:20:00|201041.8|200891.8|200895.8|200745.8|201068.6|200924.5|200845.9|200714.9|924
1611599100000|2021-01-25 18:25:00|200896.6|200746.6|200883.6|200733.6|200979.8|200873.8|200837.3|200713.7|798
1611599400000|2021-01-25 18:30:00|200873.2|200723.2|200773|200623|200906.2|200756.2|200720.6|200620.6|708
1611599700000|2021-01-25 18:35:00|200775.1|200625.1|200771.9|200621.9|200808.4|200690.4|200646.5|200544.2|744
1611600000000|2021-01-25 18:40:00|200774.4|200624.4|201012.4|200862.4|201014.9|200864.9|200726.2|200617.2|733
1611600300000|2021-01-25 18:45:00|201011.6|200861.6|200920.5|200770.5|201011.6|200899.9|200880.8|200730.8|724
1611600600000|2021-01-25 18:50:00|200910.7|200760.7|201095.9|200945.9|201097.1|200947.1|200859|200733|741
1611600900000|2021-01-25 18:55:00|201093.7|200943.7|201032.4|200982.4|201151.6|201012|201020.7|200921.1|754
1611601200000|2021-01-25 19:00:00|201030.2|200980.2|201063.8|200913.8|201195.2|201093.4|201008.4|200907.4|735
1611601500000|2021-01-25 19:05:00|201064.2|200914.2|201297.4|201147.4|201311.9|201203.3|201025.1|200911.5|714
1611601800000|2021-01-25 19:10:00|201295.9|201145.9|201150.1|201100.1|201329.5|201218.2|201109|201007.1|813
1611602100000|2021-01-25 19:15:00|201156.9|201106.9|201042|200892|201223.7|201124.9|200954.1|200849.4|743
1611602400000|2021-01-25 19:20:00|201041.4|200891.4|200906.2|200856.2|201119.8|200971.7|200863.7|200757.3|728
1611602700000|2021-01-25 19:25:00|200905.2|200855.2|201008.9|200858.9|201036.8|200924.4|200903.9|200807.6|652
1611603000000|2021-01-25 19:30:00|201014.3|200864.3|201078.5|200928.5|201114.6|201011.4|200991.1|200841.1|628
1611603300000|2021-01-25 19:35:00|201076.8|200926.8|201122.5|200972.5|201131.5|201024|200971.5|200866.4|670
1611603600000|2021-01-25 19:40:00|201118.9|200968.9|201140.3|200990.3|201233.7|201111.4|201073.6|200951.5|705
1611603900000|2021-01-25 19:45:00|201139.4|200989.4|201122.8|200972.8|201169.9|201058|201064.4|200952.7|693
1611604200000|2021-01-25 19:50:00|201124.8|200974.8|201083.1|201033.1|201129.8|201033.1|201034.5|200910.5|712
1611604500000|2021-01-25 19:55:00|201082.6|201032.6|201163.8|201013.8|201222.8|201117.5|201010.1|200910.5|917
1611604800000|2021-01-25 20:00:00|201165.1|201015.1|201187|201037|201195.7|201079.8|201109.7|200959.7|815
1611605100000|2021-01-25 20:05:00|201186.3|201036.3|201189.8|201039.8|201222.3|201072.3|201086.3|200977|753
1611605400000|2021-01-25 20:10:00|201189.6|201039.6|201412.5|201262.5|201412.5|201262.5|201163.4|201034.8|837
1611605700000|2021-01-25 20:15:00|201422.9|201272.9|201221.4|201071.4|201514.3|201364.3|201211|201061|847
1611606000000|2021-01-25 20:20:00|201229.5|201079.5|201255|201105|201347.8|201197.8|201226.9|201076.9|843
1611606300000|2021-01-25 20:25:00|201253.2|201103.2|201286.4|201236.4|201339.2|201236.5|201243.3|201093.3|684
1611606600000|2021-01-25 20:30:00|201286.2|201236.2|201323.3|201173.3|201421.6|201271.6|201280.8|201138.2|691
1611606900000|2021-01-25 20:35:00|201327|201177|201294|201144|201384.3|201237|201239.5|201131.9|687
1611607200000|2021-01-25 20:40:00|201293.7|201143.7|201054.8|200904.8|201295.4|201177.2|201036.3|200894.8|719
1611607500000|2021-01-25 20:45:00|201052.6|200902.6|201215.1|201065.1|201220.5|201070.5|201052.6|200902.6|879
1611607800000|2021-01-25 20:50:00|201213.6|201063.6|201163.2|201013.2|201281.1|201131.1|201146.7|200996.7|1002
1611608100000|2021-01-25 20:55:00|201164.5|201014.5|201270.5|201120.5|201276.9|201126.9|201077.9|200976.2|910
1611608400000|2021-01-25 21:00:00|201271.8|201121.8|201227.2|201077.2|201271.8|201121.8|201145.9|200995.9|696
1611608700000|2021-01-25 21:05:00|201229|201079|201277.8|201127.8|201343.9|201193.9|201224.1|201074.1|667
1611609000000|2021-01-25 21:10:00|201276.5|201126.5|201338.3|201188.3|201340.7|201190.7|201263.7|201113.7|687
1611609300000|2021-01-25 21:15:00|201334.7|201184.7|201302.8|201152.8|201350.5|201200.5|201274.3|201124.3|457
1611609600000|2021-01-25 21:20:00|201302.7|201152.7|201277.2|201127.2|201340.3|201190.3|201272.4|201122.4|372
1611609900000|2021-01-25 21:25:00|201277.7|201127.7|201299.3|201149.3|201336.7|201186.7|201251.8|201101.8|475
1611610200000|2021-01-25 21:30:00|201299.1|201149.1|201272.3|201122.3|201299.1|201149.1|201261.5|201111.5|501
1611610500000|2021-01-25 21:35:00|201272|201122|201169.3|201019.3|201281.1|201131.1|201159.2|201009.2|401
1611610800000|2021-01-25 21:40:00|201169.2|201019.2|201196.1|201046.1|201203.5|201053.5|201136.2|200986.2|374
1611611100000|2021-01-25 21:45:00|201193.5|201043.5|201191.2|201041.2|201222.5|201072.5|201185.8|201035.8|394
1611611400000|2021-01-25 21:50:00|201194.6|201044.6|201159.3|201009.3|201234.2|201084.2|201151.4|201001.4|406
1611611700000|2021-01-25 21:55:00|201161.5|201011.5|201255.8|200936.8|201306.1|201068.2|201132.2|200930.8|529
1611612000000|2021-01-25 22:00:00|201255.2|200936.2|201253.1|200934.1|201325.1|201006.1|201208.4|200889.4|61
1611612300000|2021-01-25 22:05:00|201275.1|200956.1|201470.2|201151.2|201473.7|201154.7|201201.4|200882.4|85
1611612600000|2021-01-25 22:10:00|201469.9|201150.9|201293.1|200974.1|201469.9|201150.9|201252.1|200933.1|316
1611612900000|2021-01-25 22:15:00|201277.6|200958.6|201257.8|200938.8|201317.2|200998.2|201164.7|200845.7|111
1611613200000|2021-01-25 22:20:00|201270|200951|201277.9|200958.9|201329.4|201012.2|201196.8|200877.8|101
1611613500000|2021-01-25 22:25:00|201309.5|200990.5|201297.6|200978.6|201321.5|201002.5|201184.9|200865.9|124
1611613800000|2021-01-25 22:30:00|201296.8|200977.8|201253.9|200934.9|201327.2|201008.2|201221.2|200902.2|207
1611614100000|2021-01-25 22:35:00|201226.4|200907.4|201250.8|200931.8|201313.7|200994.7|201206.5|200887.5|266
1611614400000|2021-01-25 22:40:00|201255.2|200936.2|201292.9|200973.9|201301.6|200982.6|201240.5|200921.5|292
1611614700000|2021-01-25 22:45:00|201290.4|200971.4|201266.8|200947.8|201297.8|200978.8|201243.2|200924.2|255
1611615000000|2021-01-25 22:50:00|201271.9|200952.9|201273|200954|201305|200986|201232.6|200913.6|282
1611615300000|2021-01-25 22:55:00|201271.4|200952.4|201275.3|200956.3|201303.5|200984.5|201218.2|200899.2|318
1611615600000|2021-01-25 23:00:00|201277.6|200958.6|201200.6|201050.6|201355.4|201129.1|201191.3|200937.6|629
1611615900000|2021-01-25 23:05:00|201199.7|201049.7|201243.7|201093.7|201263.1|201113.1|201176.3|201026.3|360
1611616200000|2021-01-25 23:10:00|201247.8|201097.8|201246.1|201096.1|201261.5|201111.5|201219.7|201069.7|375
1611616500000|2021-01-25 23:15:00|201246.7|201096.7|201133.8|200983.8|201248.4|201098.4|201115.6|200965.6|375
1611616800000|2021-01-25 23:20:00|201133.6|200983.6|201143.7|200993.7|201176.9|201026.9|201133.6|200983.6|381
1611617100000|2021-01-25 23:25:00|201141.5|200991.5|201177|201027|201187.5|201037.5|201141.1|200991.1|363
1611617400000|2021-01-25 23:30:00|201180.7|201030.7|201157.1|201007.1|201186.2|201036.2|201136.6|200986.6|343
1611617700000|2021-01-25 23:35:00|201159.5|201009.5|201149.8|200999.8|201160.7|201010.7|201131.7|200981.7|235
1611618000000|2021-01-25 23:40:00|201152.8|201002.8|201138|200988|201176.4|201026.4|201129.9|200979.9|251
1611618300000|2021-01-25 23:45:00|201144.2|200994.2|201173.7|201023.7|201179.8|201029.8|201123|200973|332
1611618600000|2021-01-25 23:50:00|201174.6|201024.6|201142.8|200992.8|201177.7|201027.7|201123.6|200973.6|397
1611618900000|2021-01-25 23:55:00|201144.8|200994.8|201174.2|201024.2|201180.3|201030.3|201120.3|200970.3|471
1611619200000|2021-01-26 00:00:00|201176.2|201026.2|201157.2|201007.2|201260.4|201110.4|201144.4|200994.4|534
1611619500000|2021-01-26 00:05:00|201158.9|201008.9|201138|200988|201212.1|201062.1|201112.1|200962.1|442
1611619800000|2021-01-26 00:10:00|201152.9|201002.9|201132.4|200982.4|201153.8|201003.8|201078.6|200928.6|446
1611620100000|2021-01-26 00:15:00|201135.8|200985.8|201193.2|201043.2|201214.4|201064.4|201135.8|200985.8|448
1611620400000|2021-01-26 00:20:00|201194.2|201044.2|201197.9|201047.9|201231.3|201081.3|201184.6|201034.6|469
1611620700000|2021-01-26 00:25:00|201203.5|201053.5|201205.8|201055.8|201221.6|201071.6|201191.9|201041.9|379
1611621000000|2021-01-26 00:30:00|201208.9|201058.9|201193.7|201043.7|201227.8|201077.8|201184|201034|338
1611621300000|2021-01-26 00:35:00|201194.3|201044.3|201249.6|201099.6|201252.5|201102.5|201186.5|201036.5|406
1611621600000|2021-01-26 00:40:00|201250.4|201100.4|201339.1|201189.1|201378.8|201228.8|201247|201097|496
1611621900000|2021-01-26 00:45:00|201339.2|201189.2|201370.5|201220.5|201403.9|201253.9|201328.4|201178.4|429
1611622200000|2021-01-26 00:50:00|201366.2|201216.2|201315|201165|201378.8|201228.8|201304.7|201154.7|453
1611622500000|2021-01-26 00:55:00|201326.6|201176.6|201400.5|201250.5|201427.7|201277.7|201290.3|201140.3|427
1611622800000|2021-01-26 01:00:00|201398.6|201248.6|201390.2|201240.2|201438.7|201288.7|201342.8|201192.8|552
1611623100000|2021-01-26 01:05:00|201393.3|201243.3|201315.1|201165.1|201393.3|201243.3|201283.2|201133.2|590
1611623400000|2021-01-26 01:10:00|201316.7|201166.7|201360.5|201210.5|201366.7|201216.7|201316.7|201166.7|517
1611623700000|2021-01-26 01:15:00|201359.8|201209.8|201404.4|201254.4|201430.4|201280.4|201321.8|201171.8|507
1611624000000|2021-01-26 01:20:00|201404.6|201254.6|201420.8|201270.8|201425.5|201275.5|201382.2|201232.2|434
1611624300000|2021-01-26 01:25:00|201420.4|201270.4|201503.2|201353.2|201512.3|201362.3|201393.5|201243.5|645
1611624600000|2021-01-26 01:30:00|201500.3|201350.3|201418.8|201268.8|201524.2|201374.2|201409.6|201259.6|652
1611624900000|2021-01-26 01:35:00|201419.1|201269.1|201326.4|201176.4|201431.7|201281.7|201325.8|201175.8|638
1611625200000|2021-01-26 01:40:00|201326.8|201176.8|201345.2|201195.2|201386.2|201236.2|201326.8|201176.8|578
1611625500000|2021-01-26 01:45:00|201344.5|201194.5|201322.4|201172.4|201427.2|201277.2|201316.4|201166.4|607
1611625800000|2021-01-26 01:50:00|201321.6|201171.6|201204.8|201054.8|201324|201174|201173|201023|694
1611626100000|2021-01-26 01:55:00|201209.8|201059.8|201200.5|201050.5|201272.1|201122.1|201181.2|201031.2|686
1611626400000|2021-01-26 02:00:00|201197.3|201047.3|201199.8|201049.8|201214.8|201064.8|201157.9|201007.9|592
1611626700000|2021-01-26 02:05:00|201197.8|201047.8|201260|201110|201293.2|201143.2|201188.4|201038.4|528
1611627000000|2021-01-26 02:10:00|201259.9|201109.9|201342.9|201192.9|201344.6|201194.6|201231.9|201081.9|547
1611627300000|2021-01-26 02:15:00|201339.7|201189.7|201353.3|201203.3|201378.7|201228.7|201247.1|201097.1|602
1611627600000|2021-01-26 02:20:00|201351.6|201201.6|201289.3|201139.3|201387.1|201237.1|201277.1|201127.1|648
1611627900000|2021-01-26 02:25:00|201289.6|201139.6|201281.4|201131.4|201344.1|201194.1|201270.6|201120.6|492
1611628200000|2021-01-26 02:30:00|201291.5|201141.5|201438.7|201288.7|201484.5|201334.5|201291.5|201141.5|663
1611628500000|2021-01-26 02:35:00|201438.4|201288.4|201505.5|201355.5|201518.4|201368.4|201386.6|201236.6|611
1611628800000|2021-01-26 02:40:00|201504.9|201354.9|201472.3|201322.3|201525.1|201375.1|201468.6|201318.6|581
1611629100000|2021-01-26 02:45:00|201478.1|201328.1|201504.2|201354.2|201517.2|201367.2|201472.7|201322.7|564
1611629400000|2021-01-26 02:50:00|201504|201354|201477.8|201327.8|201519.4|201369.4|201471.1|201321.1|502
1611629700000|2021-01-26 02:55:00|201477.4|201327.4|201528|201378|201550.5|201400.5|201477.4|201327.4|564
1611630000000|2021-01-26 03:00:00|201528.3|201378.3|201592.8|201442.8|201611.7|201461.7|201528.3|201378.3|578
1611630300000|2021-01-26 03:05:00|201590|201440|201599.3|201449.3|201646.9|201496.9|201567.1|201417.1|583
1611630600000|2021-01-26 03:10:00|201597.3|201447.3|201636.9|201486.9|201658.1|201508.1|201555.9|201405.9|475
1611630900000|2021-01-26 03:15:00|201638|201488|201662.9|201512.9|201667.4|201517.4|201633.4|201483.4|419
1611631200000|2021-01-26 03:20:00|201662.6|201512.6|201694.5|201544.5|201726.2|201576.2|201657.1|201507.1|500
1611631500000|2021-01-26 03:25:00|201694.3|201544.3|201653.5|201503.5|201724.4|201574.4|201648.5|201498.5|474
1611631800000|2021-01-26 03:30:00|201655|201505|201716.9|201566.9|201719|201569|201655|201505|547
1611632100000|2021-01-26 03:35:00|201716.5|201566.5|201732.8|201582.8|201741.9|201591.9|201690|201540|470
1611632400000|2021-01-26 03:40:00|201730.8|201580.8|201697.6|201547.6|201734.7|201584.7|201687.6|201537.6|417
1611632700000|2021-01-26 03:45:00|201696.7|201546.7|201749|201599|201765|201615|201679.7|201529.7|437
1611633000000|2021-01-26 03:50:00|201749.2|201599.2|201793.4|201643.4|201806.7|201656.7|201739.5|201589.5|434
1611633300000|2021-01-26 03:55:00|201797.9|201647.9|201752.7|201602.7|201798|201648|201734|201584|442
1611633600000|2021-01-26 04:00:00|201754|201604|201772.1|201622.1|201775.5|201625.5|201747.8|201597.8|318
1611633900000|2021-01-26 04:05:00|201763.2|201613.2|201691.5|201541.5|201789.8|201639.8|201687.7|201537.7|408
1611634200000|2021-01-26 04:10:00|201689.6|201539.6|201722.1|201572.1|201722.1|201572.1|201687.8|201537.8|383
1611634500000|2021-01-26 04:15:00|201722.3|201572.3|201757.2|201607.2|201758.2|201608.2|201712.6|201562.6|401
1611634800000|2021-01-26 04:20:00|201753.8|201603.8|201743.5|201593.5|201764.1|201614.1|201726.6|201576.6|406
1611635100000|2021-01-26 04:25:00|201737.3|201587.3|201785.9|201635.9|201821.1|201671.1|201716.3|201566.3|512
1611635400000|2021-01-26 04:30:00|201794|201644|202012.4|201862.4|202039|201889|201794|201644|698
1611635700000|2021-01-26 04:35:00|202013.3|201863.3|202060.2|201910.2|202069.7|201919.7|201969|201819|614
1611636000000|2021-01-26 04:40:00|202058.8|201908.8|202050.8|201900.8|202068.9|201918.9|202012.7|201862.7|572
1611636300000|2021-01-26 04:45:00|202054.7|201904.7|202025|201875|202070.9|201920.9|202014|201864|494
1611636600000|2021-01-26 04:50:00|202024.9|201874.9|202066.9|201916.9|202073|201923|202020.2|201870.2|394
1611636900000|2021-01-26 04:55:00|202071.1|201921.1|202043.5|201893.5|202119|201969|202039.1|201889.1|472
1611637200000|2021-01-26 05:00:00|202041.2|201891.2|202117.7|201967.7|202123.5|201973.5|202036.7|201886.7|601
1611637500000|2021-01-26 05:05:00|202114.6|201964.6|202069.7|201919.7|202119.9|201969.9|202051.3|201901.3|437
1611637800000|2021-01-26 05:10:00|202069|201919|202011.2|201861.2|202072.1|201922.1|202002.6|201852.6|570
1611638100000|2021-01-26 05:15:00|202009.8|201859.8|202042.6|201892.6|202053.8|201903.8|202005.8|201855.8|534
1611638400000|2021-01-26 05:20:00|202041.3|201891.3|202059.2|201909.2|202121.6|201971.6|202030.7|201880.7|448
1611638700000|2021-01-26 05:25:00|202061.8|201911.8|201973|201823|202083|201933|201958.6|201808.6|561
1611639000000|2021-01-26 05:30:00|201967.7|201817.7|202001.2|201851.2|202063.2|201913.2|201938.2|201788.2|536
1611639300000|2021-01-26 05:35:00|202003.1|201853.1|202004.9|201854.9|202029.6|201879.6|201969|201819|438
1611639600000|2021-01-26 05:40:00|202005.8|201855.8|202032.7|201882.7|202048.5|201898.5|201985|201835|435
1611639900000|2021-01-26 05:45:00|202027.1|201877.1|202078.1|201928.1|202096|201946|201994.9|201844.9|465
1611640200000|2021-01-26 05:50:00|202078|201928|202047.6|201897.6|202102.5|201952.5|202014.7|201864.7|477
1611640500000|2021-01-26 05:55:00|202046.1|201896.1|201988.8|201838.8|202067.1|201917.1|201964|201814|495
1611640800000|2021-01-26 06:00:00|201989.6|201839.6|202115.6|201965.6|202129.3|201979.3|201978.4|201828.4|646
1611641100000|2021-01-26 06:05:00|202116.8|201966.8|202195.8|202045.8|202241.3|202091.3|202097.1|201947.1|644
1611641400000|2021-01-26 06:10:00|202196.6|202046.6|202068.3|201918.3|202206.5|202056.5|202056.7|201906.7|572
1611641700000|2021-01-26 06:15:00|202068.7|201918.7|201992.2|201842.2|202068.7|201918.7|201984.5|201834.5|515
1611642000000|2021-01-26 06:20:00|201992.8|201842.8|202059.5|201909.5|202061.6|201911.6|201963.7|201813.7|544
1611642300000|2021-01-26 06:25:00|202057|201907|202058.7|201908.7|202105.2|201955.2|202031.3|201881.3|508
1611642600000|2021-01-26 06:30:00|202059.1|201909.1|202107.8|201957.8|202112.1|201962.1|202030.8|201880.8|488
1611642900000|2021-01-26 06:35:00|202109|201959|202245.2|202095.2|202258.4|202108.4|202102.1|201952.1|584
1611643200000|2021-01-26 06:40:00|202245.3|202095.3|202200.1|202050.1|202293.8|202143.8|202194.2|202044.2|523
1611643500000|2021-01-26 06:45:00|202199|202049|202231.3|202081.3|202262.1|202112.1|202185.1|202035.1|513
1611643800000|2021-01-26 06:50:00|202237.5|202087.5|202292.6|202142.6|202321.2|202171.2|202227.7|202077.7|514
1611644100000|2021-01-26 06:55:00|202294.8|202144.8|202324.6|202174.6|202374.2|202224.2|202279.5|202129.5|493
1611644400000|2021-01-26 07:00:00|202322.6|202172.6|202034.1|201884.1|202363.6|202213.6|201962.7|201812.7|790
1611644700000|2021-01-26 07:05:00|202032.6|201882.6|202202.5|202052.5|202241.6|202091.6|202028|201878|780
1611645000000|2021-01-26 07:10:00|202203.3|202053.3|202211.6|202061.6|202330.6|202180.6|202185.6|202035.6|682
1611645300000|2021-01-26 07:15:00|202212.2|202062.2|202301.7|202151.7|202414.7|202264.7|202172.4|202022.4|779
1611645600000|2021-01-26 07:20:00|202301.2|202151.2|202211.4|202061.4|202310.9|202178.8|202163.9|202013.9|740
1611645900000|2021-01-26 07:25:00|202212.6|202062.6|202176.5|202026.5|202212.6|202062.6|202099.3|201949.3|685
1611646200000|2021-01-26 07:30:00|202177.3|202027.3|202454.6|202304.6|202483|202333|202117.1|201967.1|893
1611646500000|2021-01-26 07:35:00|202455.3|202305.3|202808.8|202658.8|202820|202670|202425|202275|896
1611646800000|2021-01-26 07:40:00|202807.8|202657.8|202756.9|202606.9|202807.8|202657.8|202637.8|202487.8|814
1611647100000|2021-01-26 07:45:00|202755.7|202605.7|202707.9|202557.9|202755.7|202605.7|202629.1|202479.1|743
1611647400000|2021-01-26 07:50:00|202722.8|202572.8|202810.1|202660.1|202820.5|202670.5|202699.9|202563.2|795
1611647700000|2021-01-26 07:55:00|202810.5|202660.5|202957.9|202807.9|202993.1|202843.1|202810|202660|832
1611648000000|2021-01-26 08:00:00|202952.4|202802.4|202779.8|202629.8|202953|202803|202636.4|202486.4|944
1611648300000|2021-01-26 08:05:00|202792.5|202642.5|202583.6|202433.6|202802.1|202652.1|202552.9|202402.9|974
1611648600000|2021-01-26 08:10:00|202583.8|202433.8|202266.1|202116.1|202584.6|202434.6|202244.6|202094.6|944
1611648900000|2021-01-26 08:15:00|202266.6|202116.6|202028|201878|202286|202136|202027.9|201877.9|950
1611649200000|2021-01-26 08:20:00|202026.2|201876.2|202145|201995|202197|202047|201970.2|201820.2|891
1611649500000|2021-01-26 08:25:00|202141.9|201991.9|201986.1|201836.1|202218.3|202068.3|201983.9|201833.9|919
1611649800000|2021-01-26 08:30:00|201984.1|201834.1|201822.1|201672.1|201996|201846|201820.2|201670.2|845
1611650100000|2021-01-26 08:35:00|201827.4|201677.4|201813|201663|201912.8|201762.8|201786.1|201636.1|903
1611650400000|2021-01-26 08:40:00|201812.3|201662.3|201854.8|201704.8|201876.4|201726.4|201791.8|201641.8|909
1611650700000|2021-01-26 08:45:00|201854.2|201704.2|201626.9|201476.9|201879|201729|201594.6|201444.6|863
1611651000000|2021-01-26 08:50:00|201629.1|201479.1|201486.9|201336.9|201714.5|201564.5|201421.5|201271.5|807
1611651300000|2021-01-26 08:55:00|201488|201338|201552.6|201402.6|201631.6|201485|201358|201208|913
1611651600000|2021-01-26 09:00:00|201550.9|201400.9|201601.2|201451.2|201657.7|201507.7|201471.2|201321.2|891
1611651900000|2021-01-26 09:05:00|201601.3|201451.3|201494.3|201344.3|201603.3|201453.3|201427|201277|871
1611652200000|2021-01-26 09:10:00|201494.1|201344.1|201708.7|201558.7|201723.1|201573.1|201461.5|201311.5|901
1611652500000|2021-01-26 09:15:00|201708|201558|201537.3|201387.3|201708|201558|201460.7|201310.7|801
1611652800000|2021-01-26 09:20:00|201536.8|201386.8|201500.7|201350.7|201644.8|201494.8|201463.5|201313.5|773
1611653100000|2021-01-26 09:25:00|201500.5|201350.5|201337.5|201187.5|201501.7|201351.7|201303.8|201153.8|812
1611653400000|2021-01-26 09:30:00|201336.1|201186.1|201298.8|201148.8|201336.1|201186.1|201234.1|201084.1|721
1611653700000|2021-01-26 09:35:00|201300.4|201150.4|201465.7|201315.7|201465.8|201315.8|201212.2|201062.2|812
1611654000000|2021-01-26 09:40:00|201441.3|201291.3|201420.8|201270.8|201446.5|201296.5|201333|201183|754
1611654300000|2021-01-26 09:45:00|201420.2|201270.2|201407.7|201257.7|201425|201275|201310.8|201160.8|689
1611654600000|2021-01-26 09:50:00|201407.8|201257.8|201600.5|201450.5|201618|201468|201353.9|201203.9|811
1611654900000|2021-01-26 09:55:00|201604.3|201454.3|201732.4|201582.4|201899.8|201749.8|201581.3|201431.3|871
1611655200000|2021-01-26 10:00:00|201733.6|201583.6|201760.4|201610.4|201791.9|201641.9|201662.5|201512.5|777
1611655500000|2021-01-26 10:05:00|201759.4|201609.4|201778.9|201628.9|201847.2|201697.2|201747.3|201597.3|719
1611655800000|2021-01-26 10:10:00|201777.7|201627.7|201696.6|201546.6|201864.9|201714.9|201672.8|201522.8|695
1611656100000|2021-01-26 10:15:00|201694.6|201544.6|201607.3|201457.3|201699.4|201549.4|201566.5|201416.5|695
1611656400000|2021-01-26 10:20:00|201605.4|201455.4|201599.1|201449.1|201673|201523|201581.6|201431.6|679
1611656700000|2021-01-26 10:25:00|201604.4|201454.4|201608.2|201458.2|201615|201465|201554.3|201404.3|754
1611657000000|2021-01-26 10:30:00|201607.2|201457.2|201664.5|201514.5|201681.3|201531.3|201545.9|201395.9|684
1611657300000|2021-01-26 10:35:00|201663.4|201513.4|201700.5|201550.5|201767.6|201617.6|201650.1|201500.1|650
1611657600000|2021-01-26 10:40:00|201719.1|201569.1|201655.7|201505.7|201726.7|201576.7|201650.4|201500.4|709
1611657900000|2021-01-26 10:45:00|201655.4|201505.4|201654.7|201504.7|201720.1|201570.1|201622.1|201472.1|729
1611658200000|2021-01-26 10:50:00|201653.9|201503.9|201554.2|201404.2|201653.9|201503.9|201536.2|201386.2|653
1611658500000|2021-01-26 10:55:00|201553.7|201403.7|201483.7|201333.7|201600.3|201450.3|201478.3|201328.3|683
1611658800000|2021-01-26 11:00:00|201479|201329|201352.7|201202.7|201479|201329|201312.9|201162.9|726
1611659100000|2021-01-26 11:05:00|201357.7|201207.7|201150.3|201000.3|201357.7|201207.7|201123.5|200973.5|710
1611659400000|2021-01-26 11:10:00|201150.2|201000.2|201098.6|200948.6|201151.3|201001.3|201078.7|200928.7|710
1611659700000|2021-01-26 11:15:00|201088.9|200938.9|200916.5|200766.5|201155.5|201005.5|200903.1|200753.1|724
1611660000000|2021-01-26 11:20:00|200918.4|200768.4|200938.9|200788.9|200972.7|200822.7|200884|200734|652
1611660300000|2021-01-26 11:25:00|200937|200787|201011.9|200861.9|201051.3|200901.3|200932.9|200782.9|750
1611660600000|2021-01-26 11:30:00|201011.5|200861.5|201143.1|200993.1|201188.7|201038.7|200969.8|200819.8|745
1611660900000|2021-01-26 11:35:00|201144.3|200994.3|201364.7|201214.7|201378.7|201228.7|201107.3|200957.3|754
1611661200000|2021-01-26 11:40:00|201364.5|201214.5|201094.3|200944.3|201364.7|201214.7|201092.7|200942.7|688
1611661500000|2021-01-26 11:45:00|201095.7|200945.7|201088.6|200938.6|201155.3|201005.3|201067|200917|711
1611661800000|2021-01-26 11:50:00|201087.6|200937.6|200831.6|200681.6|201107.5|200957.5|200829|200679|840
1611662100000|2021-01-26 11:55:00|200833.6|200683.6|201004.7|200854.7|201113.7|200963.7|200820.3|200670.3|765
1611662400000|2021-01-26 12:00:00|201006.4|200856.4|200914.1|200764.1|201072.9|200968.2|200848.5|200698.5|843
1611662700000|2021-01-26 12:05:00|200915|200765|200620.3|200470.3|200924.4|200774.4|200612.2|200462.2|984
1611663000000|2021-01-26 12:10:00|200620.1|200470.1|200740.9|200590.9|200742.1|200592.1|200497.5|200347.5|982
1611663300000|2021-01-26 12:15:00|200734.9|200584.9|200736.9|200586.9|200818.4|200668.4|200632.5|200482.5|943
1611663600000|2021-01-26 12:20:00|200736.3|200586.3|200467.4|200317.4|200736.3|200586.3|200446.8|200296.8|908
1611663900000|2021-01-26 12:25:00|200455.5|200305.5|200496.2|200346.2|200532.6|200382.6|200273.7|200176.4|877
1611664200000|2021-01-26 12:30:00|200497.2|200347.2|200472.7|200322.7|200703.3|200553.3|200410.6|200260.6|943
1611664500000|2021-01-26 12:35:00|200471.6|200321.6|200502.7|200352.7|200553.2|200403.2|200337.3|200200.7|871
1611664800000|2021-01-26 12:40:00|200502.5|200352.5|200422.2|200272.2|200543|200417.4|200396.8|200248.6|805
1611665100000|2021-01-26 12:45:00|200420.8|200270.8|200433.9|200283.9|200507.2|200403.9|200390.4|200255.2|856
1611665400000|2021-01-26 12:50:00|200434.4|200284.4|200427.8|200277.8|200539.7|200399.1|200401.7|200262.4|785
1611665700000|2021-01-26 12:55:00|200428.9|200278.9|200436.6|200286.6|200456.7|200306.7|200384.6|200234.6|851
1611666000000|2021-01-26 13:00:00|200427.5|200277.5|200426.1|200276.1|200469|200356.7|200342.2|200224.7|846
1611666300000|2021-01-26 13:05:00|200429.7|200279.7|200631.5|200481.5|200651.9|200501.9|200411.1|200261.1|777
1611666600000|2021-01-26 13:10:00|200631.2|200481.2|200511.2|200361.2|200741.4|200591.4|200463.8|200358.4|771
1611666900000|2021-01-26 13:15:00|200505|200355|200635.7|200485.7|200656.7|200506.7|200470.5|200320.5|716
1611667200000|2021-01-26 13:20:00|200635.9|200485.9|200491.8|200341.8|200658.7|200543|200472.9|200322.9|810
1611667500000|2021-01-26 13:25:00|200493.9|200343.9|200535|200385|200614|200467.4|200378.2|200259.6|935
1611667800000|2021-01-26 13:30:00|200529.4|200379.4|200683.4|200533.4|200730|200622|200488.3|200359.4|806
1611668100000|2021-01-26 13:35:00|200683.6|200533.6|200497.2|200347.2|200684.1|200573.1|200429.8|200334.2|913
1611668400000|2021-01-26 13:40:00|200494.7|200344.7|200346.2|200196.2|200496.8|200346.8|200303.3|200192.1|871
1611668700000|2021-01-26 13:45:00|200346.6|200196.6|200235.1|200085.1|200488.7|200369.2|200216|200066|878
1611669000000|2021-01-26 13:50:00|200234.5|200084.5|200192.6|200042.6|200263.7|200142.9|200131.3|200020.2|810
1611669300000|2021-01-26 13:55:00|200192.3|200042.3|200154.2|200004.2|200279.2|200182.3|200042.8|199944.4|756
1611669600000|2021-01-26 14:00:00|200155.1|200005.1|199999.9|199849.9|200155.1|200005.1|199914.8|199811.9|745
1611669900000|2021-01-26 14:05:00|200001.4|199851.4|199816.9|199666.9|200001.8|199873|199774.2|199664.5|889
1611670200000|2021-01-26 14:10:00|199820.2|199670.2|199845.4|199695.4|199990.6|199867.8|199749.1|199612.1|797
1611670500000|2021-01-26 14:15:00|199832.8|199682.8|199841.1|199691.1|199890.5|199796|199667|199561.3|831
1611670800000|2021-01-26 14:20:00|199849.5|199699.5|199879.4|199729.4|199904.5|199811.3|199745.2|199643.7|824
1611671100000|2021-01-26 14:25:00|199875.6|199725.6|200007.1|199857.1|200015.2|199890|199807.6|199696.1|808
1611671400000|2021-01-26 14:30:00|200006.6|199856.6|199934.9|199784.9|200092.3|199970.3|199881.3|199764|1031
1611671700000|2021-01-26 14:35:00|199935.2|199785.2|199982.5|199832.5|200061.5|199963.7|199873.9|199773.2|975
1611672000000|2021-01-26 14:40:00|199980.8|199830.8|200098.3|199948.3|200098.9|199999.1|199891.8|199784|961
1611672300000|2021-01-26 14:45:00|200098.2|199948.2|200300.6|200150.6|200312.6|200186.5|200086.5|199936.5|1021
1611672600000|2021-01-26 14:50:00|200301.2|200151.2|200161.4|200011.4|200355.6|200205.6|200062.6|199962.5|1006
1611672900000|2021-01-26 14:55:00|200159.9|200009.9|200004.2|199854.2|200216.4|200120|199838.8|199688.8|878
1611673200000|2021-01-26 15:00:00|199997.6|199847.6|199619.5|199469.5|199997.6|199847.6|199511.6|199414.2|973
1611673500000|2021-01-26 15:05:00|199620.5|199470.5|199465.7|199315.7|199695.1|199590.3|199416.5|199295.5|934
1611673800000|2021-01-26 15:10:00|199465.6|199315.6|199866.1|199716.1|199895|199776.8|199427.8|199277.8|1011
1611674100000|2021-01-26 15:15:00|199863.9|199713.9|199903.6|199753.6|199939.7|199836.2|199643.9|199532.6|1036
1611674400000|2021-01-26 15:20:00|199900.5|199750.5|200097.6|199947.6|200119.3|199984.4|199833.8|199729.2|976
1611674700000|2021-01-26 15:25:00|200097.9|199947.9|200093|199943|200140.8|200017.7|199929.6|199813.4|961
1611675000000|2021-01-26 15:30:00|200091|199941|200033.2|199883.2|200111.4|200003.1|199934.1|199812.6|938
1611675300000|2021-01-26 15:35:00|200031.3|199881.3|200103.6|199953.6|200156.1|200038.9|199854.6|199747.8|940
1611675600000|2021-01-26 15:40:00|200103.5|199953.5|199978.4|199928.4|200123.9|200005.6|199971.2|199849.3|914
1611675900000|2021-01-26 15:45:00|199978.2|199928.2|200007|199857|200067.3|199969.6|199871.3|199770.6|967
1611676200000|2021-01-26 15:50:00|200006.1|199856.1|200031|199881|200161.6|200031.8|199949.3|199835.8|1017
1611676500000|2021-01-26 15:55:00|200032.4|199882.4|200316.5|200166.5|200339.4|200189.4|199971.2|199871.1|1100
1611676800000|2021-01-26 16:00:00|200317.8|200167.8|200366.8|200216.8|200442.5|200318|200216.2|200108.7|997
1611677100000|2021-01-26 16:05:00|200370.5|200220.5|200560.8|200410.8|200626.2|200476.2|200257.7|200145.4|982
1611677400000|2021-01-26 16:10:00|200561.7|200411.7|200480.6|200430.6|200583.8|200458.4|200420.9|200308.6|943
1611677700000|2021-01-26 16:15:00|200530.8|200380.8|200538.2|200388.2|200617|200519.1|200390.6|200290|883
1611678000000|2021-01-26 16:20:00|200538.1|200388.1|200509.8|200459.8|200560.9|200461.5|200377.8|200276.4|809
1611678300000|2021-01-26 16:25:00|200510.1|200460.1|200554|200404|200588.6|200467.9|200375|200272.5|892
1611678600000|2021-01-26 16:30:00|200557.4|200407.4|200659|200509|200674.6|200566.4|200545.8|200395.8|755
1611678900000|2021-01-26 16:35:00|200660.2|200510.2|200658.3|200508.3|200743.4|200633.9|200570.6|200477.9|747
1611679200000|2021-01-26 16:40:00|200657.8|200507.8|200725.9|200575.9|200749.7|200647.8|200656.6|200506.6|725
1611679500000|2021-01-26 16:45:00|200728|200578|200932.4|200782.4|200984|200877.9|200646.1|200558.2|842
1611679800000|2021-01-26 16:50:00|200932.6|200782.6|200931.3|200781.3|201048.4|200932.2|200821.5|200716|963
1611680100000|2021-01-26 16:55:00|200924.7|200774.7|200888.2|200738.2|200963.9|200818|200799.4|200677.3|886
1611680400000|2021-01-26 17:00:00|200887.7|200737.7|200768.6|200718.6|200888.4|200738.4|200651.1|200557.3|903
1611680700000|2021-01-26 17:05:00|200766.6|200716.6|200846.7|200696.7|200864.2|200768.9|200660.9|200590.1|789
1611681000000|2021-01-26 17:10:00|200837.5|200687.5|200811.2|200661.2|200879.8|200766.8|200678.3|200562.8|918
1611681300000|2021-01-26 17:15:00|200773.9|200723.9|200715.1|200565.1|200853|200765|200715.1|200565.1|655
1611681600000|2021-01-26 17:20:00|200713.9|200563.9|200705.9|200555.9|200722.5|200620.5|200602.7|200494.9|660
1611681900000|2021-01-26 17:25:00|200708.8|200558.8|200595.4|200445.4|200731.2|200627.6|200562.8|200431.7|786
1611682200000|2021-01-26 17:30:00|200596|200446|200564.7|200414.7|200653.3|200534.8|200498.4|200390.3|746
1611682500000|2021-01-26 17:35:00|200565.1|200415.1|200545.3|200395.3|200607.8|200468.7|200458|200356.9|685
1611682800000|2021-01-26 17:40:00|200545|200395|200497.2|200447.2|200566.9|200467.3|200451.9|200323.9|608
1611683100000|2021-01-26 17:45:00|200502.4|200452.4|200491.9|200341.9|200553.9|200457.5|200441.4|200333.1|783
1611683400000|2021-01-26 17:50:00|200500.3|200350.3|200466.3|200416.3|200560.4|200447.4|200450.9|200331.9|691
1611683700000|2021-01-26 17:55:00|200464|200414|200493.3|200343.3|200556.7|200431.3|200395.9|200245.9|695
1611684000000|2021-01-26 18:00:00|200493.4|200343.4|200401.2|200251.2|200540.8|200390.8|200351.8|200248.2|652
1611684300000|2021-01-26 18:05:00|200401.1|200251.1|200239.4|200089.4|200401.3|200308.4|200152.5|200048.2|720
1611684600000|2021-01-26 18:10:00|200235.8|200085.8|200121.6|199971.6|200236|200100.2|200012.6|199904.8|691
1611684900000|2021-01-26 18:15:00|200121.8|199971.8|200084|199934|200128.9|199996.6|199934.5|199880.9|595
1611685200000|2021-01-26 18:20:00|200084.1|199934.1|200026.2|199876.2|200125.2|200016.8|199940.3|199836.9|659
1611685500000|2021-01-26 18:25:00|200025.3|199875.3|199985.9|199835.9|200033.9|199931.5|199835.9|199738.6|653
1611685800000|2021-01-26 18:30:00|199980.7|199830.7|200016.6|199866.6|200045|199975.7|199926.2|199815|645
1611686100000|2021-01-26 18:35:00|200017|199867|200069.5|199919.5|200079.8|199984.5|199979.8|199866.4|467
1611686400000|2021-01-26 18:40:00|200068.9|199918.9|200002.7|199852.7|200112.5|200024.8|199917.1|199816.7|646
1611686700000|2021-01-26 18:45:00|199987.1|199837.1|199911|199761|199987.1|199880.2|199836.3|199742.3|544
1611687000000|2021-01-26 18:50:00|199910.8|199760.8|199737.7|199587.7|199911.9|199805.7|199722.8|199583.9|622
1611687300000|2021-01-26 18:55:00|199740.4|199590.4|199926.2|199776.2|199936.5|199808.1|199681.3|199553.6|681
1611687600000|2021-01-26 19:00:00|199928.6|199778.6|199762.6|199612.6|199937.7|199812.5|199709|199605|696
1611687900000|2021-01-26 19:05:00|199761.7|199611.7|199791.2|199641.2|199813.9|199717.4|199687.3|199565.5|607
1611688200000|2021-01-26 19:10:00|199791|199641|199824.5|199774.5|199878.1|199777.2|199740.1|199619.7|499
1611688500000|2021-01-26 19:15:00|199823.1|199773.1|199813.9|199663.9|199897.3|199797|199714.6|199629.5|584
1611688800000|2021-01-26 19:20:00|199812.2|199662.2|199901.1|199751.1|199915.7|199806.6|199751.8|199650.9|606
1611689100000|2021-01-26 19:25:00|199902.7|199752.7|199780.8|199630.8|199909.3|199811.6|199752.3|199629.7|775
1611689400000|2021-01-26 19:30:00|199780.5|199630.5|199666|199616|199794.9|199697.5|199664|199601|636
1611689700000|2021-01-26 19:35:00|199665.6|199615.6|199743.6|199693.6|199815.5|199703.4|199641.7|199539.4|705
1611690000000|2021-01-26 19:40:00|199802.2|199652.2|199808.9|199758.9|199863|199765.7|199752.8|199642.8|535
1611690300000|2021-01-26 19:45:00|199806.4|199756.4|199769.3|199619.3|199891.4|199791.9|199758.4|199608.4|741
1611690600000|2021-01-26 19:50:00|199775.7|199625.7|199779.4|199629.4|199855.1|199754.8|199701.4|199606.8|658
1611690900000|2021-01-26 19:55:00|199779|199629|199868.3|199718.3|199868.3|199743.1|199679.8|199591.1|994
1611691200000|2021-01-26 20:00:00|199869.4|199719.4|199837.4|199687.4|199889.1|199739.1|199827.4|199677.4|672
1611691500000|2021-01-26 20:05:00|199835.4|199685.4|199811.1|199661.1|199838.8|199714.1|199754.1|199648.2|561
1611691800000|2021-01-26 20:10:00|199806.2|199656.2|199815.8|199665.8|199829.2|199743.3|199737.1|199631.8|590
1611692100000|2021-01-26 20:15:00|199815|199665|199858.1|199708.1|199890.5|199787.4|199776.5|199665|518
1611692400000|2021-01-26 20:20:00|199853.1|199703.1|199910.3|199760.3|199934.1|199808|199850.2|199703.1|586
1611692700000|2021-01-26 20:25:00|199911.7|199761.7|199919|199769|199945.1|199795.1|199890.7|199740.7|575
1611693000000|2021-01-26 20:30:00|199919.3|199769.3|200007.9|199857.9|200069.9|199919.9|199919.3|199769.3|735
1611693300000|2021-01-26 20:35:00|200008.8|199858.8|200064|199914|200076.3|199926.3|199936.6|199804.9|606
1611693600000|2021-01-26 20:40:00|200065.1|199915.1|200043.3|199893.3|200117.3|199967.3|199989|199839|704
1611693900000|2021-01-26 20:45:00|200042.7|199892.7|200034|199884|200043|199939.5|199930.4|199780.4|621
1611694200000|2021-01-26 20:50:00|200032.1|199882.1|199982.2|199832.2|200038.2|199888.2|199944.7|199794.7|701
1611694500000|2021-01-26 20:55:00|199982|199832|199919.3|199769.3|200016.9|199886.5|199876.1|199766.7|665
1611694800000|2021-01-26 21:00:00|199921.1|199771.1|199991.8|199841.8|200026|199876|199918.8|199768.8|770
1611695100000|2021-01-26 21:05:00|199991.7|199841.7|199953.9|199803.9|199992.3|199842.3|199943|199793|666
1611695400000|2021-01-26 21:10:00|199953.6|199803.6|199982.9|199832.9|199990.1|199840.1|199934|199784|581
1611695700000|2021-01-26 21:15:00|199982.7|199832.7|199961.4|199811.4|199982.7|199832.7|199936|199786|471
1611696000000|2021-01-26 21:20:00|199956.9|199806.9|200020|199870|200026.3|199876.3|199956.9|199806.9|572
1611696300000|2021-01-26 21:25:00|200019.2|199869.2|200031|199881|200034.4|199884.4|200005.6|199855.6|510
1611696600000|2021-01-26 21:30:00|200030.2|199880.2|200061.7|199911.7|200065.1|199915.1|199993.7|199843.7|577
1611696900000|2021-01-26 21:35:00|200059.7|199909.7|200051.6|199901.6|200068.1|199918.1|200045.8|199895.8|491
1611697200000|2021-01-26 21:40:00|200051.9|199901.9|200013.2|199863.2|200063.5|199913.5|199994|199844|505
1611697500000|2021-01-26 21:45:00|200013.1|199863.1|200006.7|199856.7|200025.7|199875.7|199991.8|199841.8|412
1611697800000|2021-01-26 21:50:00|200007.6|199857.6|199974.9|199824.9|200011.3|199861.3|199958.6|199808.6|451
1611698100000|2021-01-26 21:55:00|199968.8|199818.8|200088.9|199769.9|200220.6|199904.7|199916.3|199638.1|461
1611698400000|2021-01-26 22:00:00|200043.2|199724.2|200211.7|199892.7|200290.1|199971.1|200043.2|199724.2|80
1611698700000|2021-01-26 22:05:00|200190.1|199871.1|200297|199978|200305.7|199986.7|200135.7|199816.7|141
1611699000000|2021-01-26 22:10:00|200298.6|199979.6|200326.7|200007.7|200371.5|200110.6|200163.8|199844.8|423
1611699300000|2021-01-26 22:15:00|200326.9|200007.9|200325.2|200006.2|200355.8|200098.6|200222.1|199944.7|259
1611699600000|2021-01-26 22:20:00|200321.4|200002.4|200139.7|199989.7|200321.4|200025.9|200117|199924.3|335
1611699900000|2021-01-26 22:25:00|200141.8|199991.8|200301.2|199982.2|200489.1|200170.1|200045.7|199791.5|277
1611700200000|2021-01-26 22:30:00|200291|199972|200162.1|200012.1|200311.7|200042.1|200144|199923.1|382
1611700500000|2021-01-26 22:35:00|200160|200010|200142.2|199823.2|200249.1|200043.1|200117.9|199798.9|223
1611700800000|2021-01-26 22:40:00|200144.9|199825.9|200158.7|199839.7|200166.1|199847.1|200124.5|199805.5|173
1611701100000|2021-01-26 22:45:00|200151.1|199832.1|200137.7|199818.7|200168.2|199849.2|200137.7|199818.7|131
1611701400000|2021-01-26 22:50:00|200135.9|199816.9|200134.9|199828.5|200164.7|199918.1|200068.1|199798|195
1611701700000|2021-01-26 22:55:00|200120.3|199823.2|200139.9|199820.9|200159.6|199840.6|200120.3|199812|174
1611702000000|2021-01-26 23:00:00|200138.6|199843.9|200009.1|199859.1|200181.8|199906.7|199976.3|199783.6|596
1611702300000|2021-01-26 23:05:00|199999.9|199849.9|200090.5|199825|200138.1|199887.3|199956.4|199757.6|446
1611702600000|2021-01-26 23:10:00|200121.7|199808.3|200179|200029|200219.3|200069.3|200014.4|199808.3|666
1611702900000|2021-01-26 23:15:00|200180.3|200030.3|200171.5|200021.5|200190.5|200040.5|200148.2|199998.2|450
1611703200000|2021-01-26 23:20:00|200176.3|200026.3|200133|199983|200182.9|200032.9|200125.3|199975.3|464
1611703500000|2021-01-26 23:25:00|200134.9|199984.9|200146.5|199996.5|200174.5|200024.5|200127.6|199977.6|342
1611703800000|2021-01-26 23:30:00|200147.4|199997.4|200165.6|200015.6|200189.9|200039.9|200124.8|199974.8|390
1611704100000|2021-01-26 23:35:00|200165.4|200015.4|200209.2|200059.2|200241.1|200091.1|200164.1|200014.1|451
1611704400000|2021-01-26 23:40:00|200209|200059|200173.7|200023.7|200231.2|200081.2|200171|200021|385
1611704700000|2021-01-26 23:45:00|200176.4|200026.4|200149.6|199999.6|200176.4|200026.4|200148.1|199998.1|359
1611705000000|2021-01-26 23:50:00|200149.4|199999.4|200144|199994|200155|200005|200132.1|199982.1|321
1611705300000|2021-01-26 23:55:00|200145.3|199995.3|200100.6|199950.6|200145.8|199995.8|200067.3|199917.3|465
1611705600000|2021-01-27 00:00:00|200100.2|199950.2|200082.9|199932.9|200118.6|199968.6|200047.9|199897.9|467
1611705900000|2021-01-27 00:05:00|200083.6|199933.6|200075.3|199925.3|200123|199973|200047.6|199897.6|457
1611706200000|2021-01-27 00:10:00|200077.3|199927.3|200058.9|199908.9|200119.7|199969.7|200055.4|199905.4|461
1611706500000|2021-01-27 00:15:00|200061.7|199911.7|200038.1|199888.1|200078.1|199928.1|200023.1|199873.1|386
1611706800000|2021-01-27 00:20:00|200033.7|199883.7|200115.7|199965.7|200145.2|199995.2|200033.7|199883.7|335
1611707100000|2021-01-27 00:25:00|200113.7|199963.7|200047.3|199897.3|200127.2|199977.2|200034.1|199884.1|504
1611707400000|2021-01-27 00:30:00|200052.2|199902.2|200040.9|199890.9|200052.2|199902.2|199954|199804|572
1611707700000|2021-01-27 00:35:00|200041.5|199891.5|200087.7|199937.7|200100.6|199950.6|200015.1|199865.1|470
1611708000000|2021-01-27 00:40:00|200089.3|199939.3|200132.2|199982.2|200139.5|199989.5|200084.8|199934.8|408
1611708300000|2021-01-27 00:45:00|200131.2|199981.2|200092.7|199942.7|200140.4|199990.4|200087|199937|435
1611708600000|2021-01-27 00:50:00|200092.1|199942.1|200147.1|199997.1|200164.8|200014.8|200091.5|199941.5|508
1611708900000|2021-01-27 00:55:00|200148.1|199998.1|200100.2|199950.2|200161.4|200011.4|200088.3|199938.3|530
1611709200000|2021-01-27 01:00:00|200098.3|199948.3|200120|199970|200124.9|199974.9|200096.8|199946.8|472
1611709500000|2021-01-27 01:05:00|200119.9|199969.9|200211.2|200061.2|200235.7|200085.7|200105.8|199955.8|566
1611709800000|2021-01-27 01:10:00|200220.1|200070.1|200245.5|200095.5|200317|200167|200207.8|200057.8|554
1611710100000|2021-01-27 01:15:00|200244.2|200094.2|200295|200145|200301|200151|200242.9|200092.9|546
1611710400000|2021-01-27 01:20:00|200293.7|200143.7|200204.7|200054.7|200314|200164|200184.6|200034.6|595
1611710700000|2021-01-27 01:25:00|200207|200057|200086.9|199936.9|200242.7|200092.7|200081.6|199931.6|614
1611711000000|2021-01-27 01:30:00|200084.3|199934.3|200111.7|199961.7|200130.5|199980.5|200066.7|199916.7|585
1611711300000|2021-01-27 01:35:00|200114.5|199964.5|200196.2|200046.2|200205.7|200055.7|200103.7|199953.7|616
1611711600000|2021-01-27 01:40:00|200196.3|200046.3|200243.4|200093.4|200248.6|200098.6|200144.2|199994.2|614
1611711900000|2021-01-27 01:45:00|200242.8|200092.8|200365.6|200215.6|200375.5|200225.5|200240.4|200090.4|634
1611712200000|2021-01-27 01:50:00|200366.6|200216.6|200418.3|200268.3|200481.5|200331.5|200366.1|200216.1|677
1611712500000|2021-01-27 01:55:00|200418.6|200268.6|200388.8|200238.8|200424.4|200274.4|200343.9|200193.9|564
1611712800000|2021-01-27 02:00:00|200389.6|200239.6|200559.1|200409.1|200572.3|200422.3|200389.6|200239.6|673
1611713100000|2021-01-27 02:05:00|200558.5|200408.5|200530.1|200380.1|200577.4|200427.4|200527.1|200377.1|677
1611713400000|2021-01-27 02:10:00|200527.2|200377.2|200610.6|200460.6|200614.2|200464.2|200520.6|200370.6|563
1611713700000|2021-01-27 02:15:00|200622.7|200472.7|200544.7|200394.7|200639.1|200489.1|200537.6|200387.6|571
1611714000000|2021-01-27 02:20:00|200543.5|200393.5|200637.8|200487.8|200648.8|200498.8|200543.5|200393.5|618
1611714300000|2021-01-27 02:25:00|200637.6|200487.6|200612.5|200462.5|200648.4|200498.4|200603.1|200453.1|463
1611714600000|2021-01-27 02:30:00|200610.9|200460.9|200554.6|200404.6|200623.3|200473.3|200528.9|200378.9|613
1611714900000|2021-01-27 02:35:00|200555.3|200405.3|200599.3|200449.3|200626|200476|200555.1|200405.1|544
1611715200000|2021-01-27 02:40:00|200599.6|200449.6|200600.2|200450.2|200627.2|200477.2|200588.3|200438.3|539
1611715500000|2021-01-27 02:45:00|200599.3|200449.3|200599.7|200449.7|200630.2|200480.2|200582.7|200432.7|461
1611715800000|2021-01-27 02:50:00|200599.6|200449.6|200602.4|200452.4|200614.1|200464.1|200582.5|200432.5|412
1611716100000|2021-01-27 02:55:00|200604.2|200454.2|200586.1|200436.1|200611|200461|200531.9|200381.9|498
1611716400000|2021-01-27 03:00:00|200585.3|200435.3|200585.4|200435.4|200677.6|200527.6|200584|200434|530
1611716700000|2021-01-27 03:05:00|200590.9|200440.9|200658.7|200508.7|200688.4|200538.4|200567.1|200417.1|577
1611717000000|2021-01-27 03:10:00|200658.1|200508.1|200663.1|200513.1|200703.3|200553.3|200654.7|200504.7|595
1611717300000|2021-01-27 03:15:00|200662.6|200512.6|200567.4|200417.4|200666.4|200516.4|200566.6|200416.6|606
1611717600000|2021-01-27 03:20:00|200569.7|200419.7|200581.9|200431.9|200605.9|200455.9|200540.1|200390.1|564
1611717900000|2021-01-27 03:25:00|200580.2|200430.2|200564.3|200414.3|200597.2|200447.2|200559.8|200409.8|536
1611718200000|2021-01-27 03:30:00|200563.8|200413.8|200575.7|200425.7|200596.7|200446.7|200562.5|200412.5|526
1611718500000|2021-01-27 03:35:00|200579.6|200429.6|200570.9|200420.9|200592.4|200442.4|200528.7|200378.7|606
1611718800000|2021-01-27 03:40:00|200576.7|200426.7|200606.1|200456.1|200609.6|200459.6|200539.1|200389.1|511
1611719100000|2021-01-27 03:45:00|200608.9|200458.9|200638.3|200488.3|200665.7|200515.7|200601|200451|460
1611719400000|2021-01-27 03:50:00|200638.4|200488.4|200649.3|200499.3|200659|200509|200596.2|200446.2|435
1611719700000|2021-01-27 03:55:00|200649.5|200499.5|200680.2|200530.2|200681.3|200531.3|200631.1|200481.1|426
1611720000000|2021-01-27 04:00:00|200684.1|200534.1|200674.5|200524.5|200698.2|200548.2|200668.8|200518.8|292
1611720300000|2021-01-27 04:05:00|200673.8|200523.8|200701.2|200551.2|200723|200573|200666.8|200516.8|416
1611720600000|2021-01-27 04:10:00|200701.4|200551.4|200718.2|200568.2|200726.1|200576.1|200694.2|200544.2|459
1611720900000|2021-01-27 04:15:00|200716.5|200566.5|200737|200587|200756.1|200606.1|200713.9|200563.9|419
1611721200000|2021-01-27 04:20:00|200737.8|200587.8|200765.7|200615.7|200791.3|200641.3|200723.9|200573.9|556
1611721500000|2021-01-27 04:25:00|200766|200616|200735|200585|200766.2|200616.2|200702.9|200552.9|425
1611721800000|2021-01-27 04:30:00|200734.4|200584.4|200739.2|200589.2|200767.9|200617.9|200714|200564|471
1611722100000|2021-01-27 04:35:00|200752.8|200602.8|200684.8|200534.8|200753.6|200603.6|200659.9|200509.9|447
1611722400000|2021-01-27 04:40:00|200684.1|200534.1|200652.5|200502.5|200701.2|200551.2|200614.4|200464.4|525
1611722700000|2021-01-27 04:45:00|200653.9|200503.9|200673.6|200523.6|200698.2|200548.2|200652.2|200502.2|466
1611723000000|2021-01-27 04:50:00|200673.4|200523.4|200724.8|200574.8|200729.3|200579.3|200662.5|200512.5|551
1611723300000|2021-01-27 04:55:00|200724|200574|200670.8|200520.8|200729.2|200579.2|200670.5|200520.5|529
1611723600000|2021-01-27 05:00:00|200672.6|200522.6|200631.5|200481.5|200700.3|200550.3|200609.3|200459.3|575
1611723900000|2021-01-27 05:05:00|200629.3|200479.3|200605.2|200455.2|200636|200486|200579.5|200429.5|547
1611724200000|2021-01-27 05:10:00|200597.5|200447.5|200612.7|200462.7|200633.3|200483.3|200553.7|200403.7|576
1611724500000|2021-01-27 05:15:00|200613.1|200463.1|200605.5|200455.5|200644.1|200494.1|200591|200441|553
1611724800000|2021-01-27 05:20:00|200605.7|200455.7|200643.5|200493.5|200657.4|200507.4|200572.7|200422.7|512
1611725100000|2021-01-27 05:25:00|200644.9|200494.9|200603.2|200453.2|200656.9|200506.9|200599.3|200449.3|474
1611725400000|2021-01-27 05:30:00|200607.2|200457.2|200639.1|200489.1|200649.4|200499.4|200576.7|200426.7|544
1611725700000|2021-01-27 05:35:00|200642.1|200492.1|200520.7|200370.7|200643.9|200493.9|200519.4|200369.4|540
1611726000000|2021-01-27 05:40:00|200520|200370|200486.4|200336.4|200525.8|200375.8|200480.4|200330.4|586
1611726300000|2021-01-27 05:45:00|200484.8|200334.8|200548.3|200398.3|200579.8|200429.8|200484.8|200334.8|682
1611726600000|2021-01-27 05:50:00|200544.1|200394.1|200485.4|200335.4|200545.7|200395.7|200485.4|200335.4|465
1611726900000|2021-01-27 05:55:00|200486|200336|200404.2|200254.2|200499.4|200349.4|200361|200211|546
1611727200000|2021-01-27 06:00:00|200405.1|200255.1|200442|200292|200442|200292|200374.5|200224.5|622
1611727500000|2021-01-27 06:05:00|200439.1|200289.1|200434.7|200284.7|200466.5|200316.5|200398.8|200248.8|527
1611727800000|2021-01-27 06:10:00|200435.2|200285.2|200467.7|200317.7|200474.3|200324.3|200393.9|200243.9|549
1611728100000|2021-01-27 06:15:00|200469.9|200319.9|200397.9|200247.9|200479.9|200329.9|200384|200234|497
1611728400000|2021-01-27 06:20:00|200398.2|200248.2|200397.3|200247.3|200452.6|200302.6|200395|200245|440
1611728700000|2021-01-27 06:25:00|200398.1|200248.1|200509.9|200359.9|200561.7|200411.7|200394|200244|481
1611729000000|2021-01-27 06:30:00|200511.1|200361.1|200477|200327|200549.1|200399.1|200475|200325|446
1611729300000|2021-01-27 06:35:00|200477.1|200327.1|200442|200292|200490.3|200340.3|200439.5|200289.5|411
1611729600000|2021-01-27 06:40:00|200441.3|200291.3|200462.8|200312.8|200498.6|200348.6|200441.3|200291.3|396
1611729900000|2021-01-27 06:45:00|200464.4|200314.4|200556.7|200406.7|200600.5|200450.5|200463.1|200313.1|448
1611730200000|2021-01-27 06:50:00|200557.5|200407.5|200520|200370|200561.3|200411.3|200515.4|200365.4|363
1611730500000|2021-01-27 06:55:00|200520.1|200370.1|200426.4|200276.4|200520.1|200370.1|200417.1|200267.1|544
1611730800000|2021-01-27 07:00:00|200427.4|200277.4|200451.1|200301.1|200499|200349|200392.7|200242.7|677
1611731100000|2021-01-27 07:05:00|200452|200302|200606.8|200456.8|200630.1|200480.1|200444.4|200294.4|630
1611731400000|2021-01-27 07:10:00|200603.5|200453.5|200538.7|200388.7|200606.7|200456.7|200484.2|200334.2|729
1611731700000|2021-01-27 07:15:00|200538.3|200388.3|200497.4|200347.4|200614.4|200464.4|200496.3|200346.3|705
1611732000000|2021-01-27 07:20:00|200497.2|200347.2|200588.5|200438.5|200600.2|200450.2|200445.7|200295.7|750
1611732300000|2021-01-27 07:25:00|200588.7|200438.7|200568.9|200418.9|200600.6|200450.6|200541.9|200391.9|696
1611732600000|2021-01-27 07:30:00|200571.8|200421.8|200687.5|200537.5|200697.5|200547.5|200570.1|200420.1|725
1611732900000|2021-01-27 07:35:00|200684.7|200534.7|200607.2|200457.2|200684.7|200534.7|200538.4|200388.4|691
1611733200000|2021-01-27 07:40:00|200607.3|200457.3|200545.8|200395.8|200687.7|200537.7|200505.6|200355.6|748
1611733500000|2021-01-27 07:45:00|200543.2|200393.2|200540|200390|200579.7|200429.7|200460.3|200310.3|829
1611733800000|2021-01-27 07:50:00|200543.6|200393.6|200574.8|200424.8|200603.8|200453.8|200513.9|200363.9|743
1611734100000|2021-01-27 07:55:00|200579|200429|200446.1|200296.1|200622.5|200472.5|200428.7|200278.7|737
1611734400000|2021-01-27 08:00:00|200449.8|200299.8|200702|200552|200744.4|200594.4|200449.8|200299.8|955
1611734700000|2021-01-27 08:05:00|200702.3|200552.3|200508|200358|200762.5|200612.5|200504.9|200354.9|971
1611735000000|2021-01-27 08:10:00|200509.8|200359.8|200519.9|200369.9|200614.9|200464.9|200420.3|200270.3|887
1611735300000|2021-01-27 08:15:00|200514.6|200364.6|200577.2|200427.2|200627.7|200477.7|200475.9|200325.9|951
1611735600000|2021-01-27 08:20:00|200579.1|200429.1|200584|200434|200673|200523|200508.8|200358.8|897
1611735900000|2021-01-27 08:25:00|200584.6|200434.6|200707.4|200557.4|200742.8|200592.8|200545.7|200395.7|913
1611736200000|2021-01-27 08:30:00|200704.8|200554.8|200691.6|200541.6|200761.8|200611.8|200658|200508|839
1611736500000|2021-01-27 08:35:00|200692|200542|200706.8|200556.8|200806.8|200656.8|200627.2|200477.2|739
1611736800000|2021-01-27 08:40:00|200698.5|200548.5|200651.7|200501.7|200797.2|200647.2|200651.7|200501.7|742
1611737100000|2021-01-27 08:45:00|200655.2|200505.2|200690.2|200540.2|200755.8|200605.8|200655.2|200505.2|730
1611737400000|2021-01-27 08:50:00|200691.1|200541.1|200639.4|200489.4|200725.3|200575.3|200579.4|200429.4|773
1611737700000|2021-01-27 08:55:00|200639.8|200489.8|200665.2|200515.2|200767.3|200617.3|200629.7|200479.7|820
1611738000000|2021-01-27 09:00:00|200664.5|200514.5|200573.7|200423.7|200720.2|200570.2|200553.8|200403.8|801
1611738300000|2021-01-27 09:05:00|200573.1|200423.1|200659.6|200509.6|200686.2|200536.2|200568.9|200418.9|777
1611738600000|2021-01-27 09:10:00|200651|200501|200860.6|200710.6|200866.3|200716.3|200639.2|200489.2|924
1611738900000|2021-01-27 09:15:00|200853.2|200703.2|200594.8|200444.8|200862.7|200756.9|200548.5|200398.5|939
1611739200000|2021-01-27 09:20:00|200585.1|200435.1|200436.7|200286.7|200604.4|200454.4|200324.2|200174.2|824
1611739500000|2021-01-27 09:25:00|200437.6|200287.6|200254.1|200104.1|200459|200309|200250.5|200100.5|829
1611739800000|2021-01-27 09:30:00|200254.5|200104.5|200186|200036|200359.9|200209.9|200162.5|200012.5|821
1611740100000|2021-01-27 09:35:00|200180.1|200030.1|200337.8|200187.8|200337.8|200187.8|200076.5|199926.5|823
1611740400000|2021-01-27 09:40:00|200337.2|200187.2|200291|200141|200338.3|200188.3|200196.4|200046.4|821
1611740700000|2021-01-27 09:45:00|200289.9|200139.9|200396.9|200246.9|200435.3|200285.3|200280.3|200130.3|843
1611741000000|2021-01-27 09:50:00|200397.2|200247.2|200405.4|200255.4|200499.1|200349.1|200344.2|200194.2|836
1611741300000|2021-01-27 09:55:00|200403.7|200253.7|200419.9|200269.9|200435.2|200285.2|200330.2|200180.2|795
1611741600000|2021-01-27 10:00:00|200421.1|200271.1|200672.9|200522.9|200673|200523|200417.2|200267.2|838
1611741900000|2021-01-27 10:05:00|200668.3|200518.3|200549.7|200399.7|200681.3|200531.3|200525.5|200375.5|749
1611742200000|2021-01-27 10:10:00|200549|200399|200578.5|200428.5|200694.9|200544.9|200534.5|200384.5|654
1611742500000|2021-01-27 10:15:00|200582.6|200432.6|200570.5|200420.5|200681|200531|200541.3|200391.3|776
1611742800000|2021-01-27 10:20:00|200572.2|200422.2|200616.1|200466.1|200620.9|200470.9|200549.4|200399.4|590
1611743100000|2021-01-27 10:25:00|200614.9|200464.9|200570.6|200420.6|200625.8|200475.8|200541.2|200391.2|685
1611743400000|2021-01-27 10:30:00|200570.3|200420.3|200591.5|200441.5|200662.7|200512.7|200542.7|200392.7|748
1611743700000|2021-01-27 10:35:00|200590.4|200440.4|200759.2|200609.2|200764.1|200614.1|200586.7|200436.7|744
1611744000000|2021-01-27 10:40:00|200759.3|200609.3|200811.5|200661.5|200844|200694|200655|200505|746
1611744300000|2021-01-27 10:45:00|200814.1|200664.1|200732.7|200582.7|200822|200672|200693.6|200543.6|784
1611744600000|2021-01-27 10:50:00|200734|200584|200716.9|200566.9|200755.8|200605.8|200675.8|200525.8|713
1611744900000|2021-01-27 10:55:00|200716.2|200566.2|200711.3|200561.3|200794.2|200644.2|200693.4|200543.4|772
1611745200000|2021-01-27 11:00:00|200712.9|200562.9|200859.5|200709.5|200864.5|200764.7|200712.9|200562.9|838
1611745500000|2021-01-27 11:05:00|200858.3|200708.3|200820.2|200670.2|200859.4|200709.4|200792.3|200642.3|826
1611745800000|2021-01-27 11:10:00|200821.5|200671.5|200912.5|200762.5|200941.8|200791.8|200782.8|200632.8|785
1611746100000|2021-01-27 11:15:00|200913.6|200763.6|200673.2|200523.2|201026.3|200876.3|200664.5|200514.5|891
1611746400000|2021-01-27 11:20:00|200672.1|200522.1|200826.5|200676.5|200827.3|200684.7|200610.1|200460.1|801
1611746700000|2021-01-27 11:25:00|200827.4|200677.4|201036.1|200886.1|201037|200887|200785.1|200676.8|864
1611747000000|2021-01-27 11:30:00|201035.5|200885.5|200960.4|200810.4|201077.4|200927.4|200908.5|200758.5|865
1611747300000|2021-01-27 11:35:00|200960|200810|201064.8|200914.8|201093.8|200943.8|200949.6|200799.6|929
1611747600000|2021-01-27 11:40:00|201063.2|200913.2|201198.5|201048.5|201302.4|201152.4|201058.4|200908.4|992
1611747900000|2021-01-27 11:45:00|201199.6|201049.6|201352.7|201202.7|201455.1|201305.1|201133.2|200983.2|1027
1611748200000|2021-01-27 11:50:00|201353.1|201203.1|201091.7|200941.7|201450.6|201300.6|201038.6|200935.2|1033
1611748500000|2021-01-27 11:55:00|201092.6|200942.6|201216|201066|201238.7|201088.7|201045.7|200895.7|939
1611748800000|2021-01-27 12:00:00|201220.5|201070.5|201040.7|200890.7|201245.9|201095.9|200984.6|200834.6|974
1611749100000|2021-01-27 12:05:00|201040.3|200890.3|201274.2|201124.2|201276.8|201126.8|200973|200823|1028
1611749400000|2021-01-27 12:10:00|201273.7|201123.7|201531.3|201381.3|201539.8|201415.3|201147|200997|1041
1611749700000|2021-01-27 12:15:00|201535.7|201385.7|201967.2|201817.2|201967.2|201817.2|201517.6|201367.6|1080
1611750000000|2021-01-27 12:20:00|201960.2|201810.2|201876.3|201726.3|202011.6|201883.8|201794.9|201664.9|1051
1611750300000|2021-01-27 12:25:00|201876.8|201726.8|201647.5|201497.5|201949.2|201836.4|201647.5|201497.5|1056
1611750600000|2021-01-27 12:30:00|201647.9|201497.9|201618.3|201468.3|201810.2|201660.2|201519.1|201404.6|1060
1611750900000|2021-01-27 12:35:00|201618.4|201468.4|201635.6|201485.6|201708.6|201558.6|201478|201377.9|1062
1611751200000|2021-01-27 12:40:00|201625.3|201475.3|201774.9|201624.9|201819.8|201669.8|201544.9|201412.3|1074
1611751500000|2021-01-27 12:45:00|201775.8|201625.8|201695.1|201545.1|201868.4|201738.8|201644.9|201528.6|1045
1611751800000|2021-01-27 12:50:00|201694.4|201544.4|201678.3|201528.3|201752|201651.8|201630.3|201480.3|1018
1611752100000|2021-01-27 12:55:00|201677.4|201527.4|201710.4|201560.4|201763.2|201644.4|201607.2|201457.2|1034
1611752400000|2021-01-27 13:00:00|201704.5|201554.5|201962.2|201812.2|202044.3|201894.3|201704.5|201554.5|1066
1611752700000|2021-01-27 13:05:00|201957|201807|201997.4|201847.4|202007.4|201857.4|201768.2|201656.9|1051
1611753000000|2021-01-27 13:10:00|202000.6|201850.6|201900.3|201750.3|202114.9|201964.9|201895.2|201750.3|918
1611753300000|2021-01-27 13:15:00|201894.8|201744.8|201742|201592|201990.4|201840.4|201670.1|201555.5|975
1611753600000|2021-01-27 13:20:00|201740.3|201590.3|201783.2|201633.2|201791.2|201657.3|201611.2|201523.5|1033
1611753900000|2021-01-27 13:25:00|201788.8|201638.8|201774.7|201624.7|201807.8|201672.6|201667.8|201517.8|894
1611754200000|2021-01-27 13:30:00|201772|201622|201960.3|201810.3|202062.2|201945.4|201743.8|201593.8|1004
1611754500000|2021-01-27 13:35:00|201960.7|201810.7|202236.1|202086.1|202268|202121|201906.7|201791.8|1058
1611754800000|2021-01-27 13:40:00|202244.9|202094.9|202193.3|202043.3|202269.6|202119.6|202034.9|201916.5|1009
1611755100000|2021-01-27 13:45:00|202195.1|202045.1|202180.2|202030.2|202295.4|202145.4|202008.8|201880|970
1611755400000|2021-01-27 13:50:00|202180.7|202030.7|201941.4|201891.4|202182.9|202032.9|201922.5|201814.8|1005
1611755700000|2021-01-27 13:55:00|201942.7|201892.7|201956.1|201806.1|202072.8|201971.9|201863.1|201744.3|1006
1611756000000|2021-01-27 14:00:00|201954.6|201804.6|202124.2|201974.2|202137.3|201987.3|201907.2|201757.2|1022
1611756300000|2021-01-27 14:05:00|202126.6|201976.6|202306.7|202156.7|202414.5|202306.6|202016.9|201922.7|1102
1611756600000|2021-01-27 14:10:00|202306.5|202156.5|202263|202213|202383.5|202262.7|202158.7|202048.4|1050
1611756900000|2021-01-27 14:15:00|202261.8|202211.8|202344.1|202194.1|202380.7|202273.9|202163.5|202013.5|992
1611757200000|2021-01-27 14:20:00|202344.3|202194.3|202551.6|202401.6|202557.7|202459.4|202280.7|202130.7|949
1611757500000|2021-01-27 14:25:00|202549.6|202399.6|202082.6|201932.6|202554.5|202451.2|202062.2|201912.2|912
1611757800000|2021-01-27 14:30:00|202092.6|201942.6|202426|202276|202566.1|202416.1|202092.6|201942.6|846
1611758100000|2021-01-27 14:35:00|202427|202277|202462.4|202312.4|202580.6|202479.2|202343.1|202245.7|848
1611758400000|2021-01-27 14:40:00|202471.6|202321.6|203244.6|203094.6|203269.8|203166.2|202471.6|202321.6|840
1611758700000|2021-01-27 14:45:00|203196.6|203146.6|203153.3|203003.3|203247.3|203152.7|202904.1|202793.2|841
1611759000000|2021-01-27 14:50:00|203154.1|203004.1|202832.3|202682.3|203393.6|203243.6|202764.3|202665.9|847
1611759300000|2021-01-27 14:55:00|202832|202682|202560.9|202410.9|202852.7|202747.1|202473.9|202330.8|842
1611759600000|2021-01-27 15:00:00|202562.3|202412.3|202179.5|202029.5|202682|202532|202135.6|201985.6|836
1611759900000|2021-01-27 15:05:00|202169.7|202019.7|202438.1|202288.1|202506|202356|202096.9|201982|841
1611760200000|2021-01-27 15:10:00|202436.7|202286.7|202606.1|202456.1|202651.6|202501.6|202276.7|202167.5|829
1611760500000|2021-01-27 15:15:00|202614.8|202464.8|202212.5|202062.5|202644.7|202517.8|202114.3|201964.3|832
1611760800000|2021-01-27 15:20:00|202216.1|202066.1|202140|201990|202248.2|202098.2|201978|201828|831
1611761100000|2021-01-27 15:25:00|202141.1|201991.1|201977.3|201827.3|202162.5|202061.3|201920.8|201770.8|796
1611761400000|2021-01-27 15:30:00|201974.1|201824.1|201931.5|201781.5|202091.3|201952.3|201783.8|201633.8|846
1611761700000|2021-01-27 15:35:00|201939.1|201789.1|202065.5|201915.5|202105.6|201990.6|201904.7|201754.7|810
1611762000000|2021-01-27 15:40:00|202063.7|201913.7|201813.5|201663.5|202069.3|201919.3|201788.4|201650.7|823
1611762300000|2021-01-27 15:45:00|201814.7|201664.7|201832.6|201682.6|201900.3|201750.3|201762.8|201641.1|803
1611762600000|2021-01-27 15:50:00|201834.6|201684.6|201923|201873|202071.8|201972.9|201811.2|201661.2|789
1611762900000|2021-01-27 15:55:00|201923.4|201873.4|201891|201741|202015.2|201902|201828.4|201678.4|814
1611763200000|2021-01-27 16:00:00|201879.9|201729.9|201769.5|201719.5|201913.4|201810.4|201734|201643.7|809
1611763500000|2021-01-27 16:05:00|201768.6|201718.6|201836.8|201686.8|202062.2|201921.5|201753.4|201668.9|767
1611763800000|2021-01-27 16:10:00|201836.2|201686.2|201902.9|201752.9|201979.6|201829.6|201799.2|201673.5|742
1611764100000|2021-01-27 16:15:00|201885.9|201735.9|202025.8|201875.8|202028.6|201878.6|201792.3|201694.8|894
1611764400000|2021-01-27 16:20:00|202024.5|201874.5|201851.9|201701.9|202029.2|201879.2|201793.8|201658.1|914
1611764700000|2021-01-27 16:25:00|201855.2|201705.2|201910.4|201760.4|201964.2|201828|201746.3|201644.3|1015
1611765000000|2021-01-27 16:30:00|201914.2|201764.2|201993.3|201943.3|202069.7|201943.9|201873.1|201752.3|1044
1611765300000|2021-01-27 16:35:00|202040.3|201890.3|201865.7|201715.7|202041.1|201946.1|201825|201681.9|984
1611765600000|2021-01-27 16:40:00|201866|201716|201849.9|201699.9|201948.9|201798.9|201735.7|201634.8|977
1611765900000|2021-01-27 16:45:00|201850.1|201700.1|201948.3|201798.3|201951.1|201801.1|201642.3|201503.7|1059
1611766200000|2021-01-27 16:50:00|201953.1|201803.1|201996.1|201946.1|202045|201950.6|201872.9|201758.5|949
1611766500000|2021-01-27 16:55:00|201996|201946|202285.7|202135.7|202288.7|202180.7|201959.4|201866.3|974
1611766800000|2021-01-27 17:00:00|202286.6|202136.6|202252.4|202202.4|202352.7|202206.1|202198.4|202099.8|1008
1611767100000|2021-01-27 17:05:00|202252.5|202202.5|202081.9|201931.9|202308.5|202228|202064.6|201914.6|960
1611767400000|2021-01-27 17:10:00|202090.4|201940.4|201862.2|201712.2|202097.9|201981.1|201765.3|201660.1|996
1611767700000|2021-01-27 17:15:00|201865.2|201715.2|202091|201941|202127.6|202008.8|201822|201707.5|1003
1611768000000|2021-01-27 17:20:00|202088.9|201938.9|202116.7|202066.7|202192.4|202094.7|202032.3|201883.2|921
1611768300000|2021-01-27 17:25:00|202116.9|202066.9|202121|201971|202210.4|202121.4|202055|201905|911
1611768600000|2021-01-27 17:30:00|202102.6|201952.6|202241.5|202091.5|202258.2|202157.7|202062.7|201912.7|965
1611768900000|2021-01-27 17:35:00|202248.8|202098.8|202089.9|201939.9|202363.2|202224.9|202080.8|201930.8|1033
1611769200000|2021-01-27 17:40:00|202097.8|201947.8|201983.6|201833.6|202134.7|201984.7|201874.6|201759|982
1611769500000|2021-01-27 17:45:00|201982.3|201832.3|202033.2|201883.2|202047.4|201925.9|201924.9|201805.8|962
1611769800000|2021-01-27 17:50:00|202035.3|201885.3|201994.5|201844.5|202101.8|201983.5|201893.2|201780|925
1611770100000|2021-01-27 17:55:00|201993.4|201843.4|201865.4|201715.4|202026.1|201898.8|201802.9|201668.7|860
1611770400000|2021-01-27 18:00:00|201872.3|201722.3|201958.1|201808.1|201984.4|201857.9|201823.8|201673.8|896
1611770700000|2021-01-27 18:05:00|201953.2|201803.2|201999.2|201849.2|202043.9|201893.9|201883.4|201764.3|862
1611771000000|2021-01-27 18:10:00|201997.3|201847.3|202168.4|202018.4|202226.5|202108|201990.2|201840.2|809
1611771300000|2021-01-27 18:15:00|202167.1|202017.1|202046.1|201996.1|202167.1|202036.9|202043.1|201940|921
1611771600000|2021-01-27 18:20:00|202045|201995|202055.2|201905.2|202133.8|202010.2|202015.3|201886.3|906
1611771900000|2021-01-27 18:25:00|202054.9|201904.9|201918.1|201768.1|202059|201926.6|201814.8|201703|903
1611772200000|2021-01-27 18:30:00|201919.1|201769.1|201838.3|201688.3|201919.1|201805.8|201798.3|201677.1|848
1611772500000|2021-01-27 18:35:00|201840|201690|201879.8|201729.8|201954.3|201821.7|201811.2|201689.6|803
1611772800000|2021-01-27 18:40:00|201880.3|201730.3|202006.3|201856.3|202029.5|201900.6|201838.4|201722.9|817
1611773100000|2021-01-27 18:45:00|202007.1|201857.1|201995.6|201845.6|202042|201923.1|201938.8|201788.8|747
1611773400000|2021-01-27 18:50:00|201995.7|201845.7|202101.4|201951.4|202101.4|201981.8|201936.4|201831.7|852
1611773700000|2021-01-27 18:55:00|202095|201945|202247.4|201929.3|202307.9|202157.9|202061.5|201925.9|930
1611774000000|2021-01-27 19:00:00|202258.6|201939.6|202216.1|202066.1|202315.3|202116.9|201907.3|201757.3|1043
1611774300000|2021-01-27 19:05:00|202217.3|202067.3|202206.9|202056.9|202375.9|202252.1|202206.9|202056.9|921
1611774600000|2021-01-27 19:10:00|202191|202041|202247.6|202097.6|202271.5|202142.5|202105.4|201976.3|952
1611774900000|2021-01-27 19:15:00|202249.9|202099.9|202504|202354|202556.7|202459.6|202249.9|202099.9|1057
1611775200000|2021-01-27 19:20:00|202504.2|202354.2|202423.8|202273.8|202552.9|202444.8|202354.3|202248.4|1078
1611775500000|2021-01-27 19:25:00|202421.5|202271.5|202329.8|202179.8|202426|202324|202215.6|202082.1|1037
1611775800000|2021-01-27 19:30:00|202330.5|202180.5|202779.4|202629.4|202797.6|202647.6|202317.7|202167.7|1065
1611776100000|2021-01-27 19:35:00|202779|202629|202441.6|202291.6|202786.7|202661.8|202390.3|202240.3|1071
1611776400000|2021-01-27 19:40:00|202448.3|202298.3|202256.1|202106.1|202489.1|202375.8|202155.4|202005.4|1059
1611776700000|2021-01-27 19:45:00|202254.9|202104.9|202400.7|202250.7|202455.8|202305.8|202157.2|202050.2|1017
1611777000000|2021-01-27 19:50:00|202399.2|202249.2|202752.9|202602.9|202836.9|202686.9|202374.1|202224.1|1064
1611777300000|2021-01-27 19:55:00|202777.9|202627.9|202733.9|202583.9|202951.5|202801.5|202663.9|202513.9|1138
1611777600000|2021-01-27 20:00:00|202764.3|202614.3|202755.1|202605.1|202929.1|202779.1|202655.2|202505.2|1127
1611777900000|2021-01-27 20:05:00|202740.1|202590.1|202985.1|202835.1|203016|202866|202728.6|202578.6|1115
1611778200000|2021-01-27 20:10:00|202984.9|202834.9|202635.2|202485.2|202984.9|202834.9|202611.1|202461.1|1101
1611778500000|2021-01-27 20:15:00|202641.9|202491.9|202795.2|202645.2|202809.9|202659.9|202604.5|202454.5|1109
1611778800000|2021-01-27 20:20:00|202794.6|202644.6|202926.4|202776.4|202956.8|202806.8|202717.6|202567.6|1081
1611779100000|2021-01-27 20:25:00|202926.7|202776.7|202908.7|202758.7|202964.5|202814.5|202691.3|202541.3|1081
1611779400000|2021-01-27 20:30:00|202913.5|202763.5|202989.2|202839.2|203017|202867|202754.4|202604.4|1094
1611779700000|2021-01-27 20:35:00|202990.7|202840.7|203087.5|202937.5|203190.3|203040.3|202909.9|202759.9|1084
1611780000000|2021-01-27 20:40:00|203088.7|202938.7|203012.7|202862.7|203205.8|203055.8|203000.4|202850.4|1094
1611780300000|2021-01-27 20:45:00|203017|202867|202898.7|202748.7|203123.1|202973.1|202869.2|202719.2|1078
1611780600000|2021-01-27 20:50:00|202899.9|202749.9|202895.3|202745.3|203000.6|202850.6|202804.5|202654.5|1068
1611780900000|2021-01-27 20:55:00|202902.1|202752.1|202912.9|202762.9|203010|202860|202765.5|202615.5|1036
1611781200000|2021-01-27 21:00:00|202912.7|202762.7|202970.9|202820.9|203069.3|202919.3|202808|202658|990
1611781500000|2021-01-27 21:05:00|202971.8|202821.8|203144.3|202994.3|203159|203009|202935.3|202785.3|975
1611781800000|2021-01-27 21:10:00|203144.9|202994.9|203207.4|203057.4|203235.6|203085.6|203084.1|202934.1|1010
1611782100000|2021-01-27 21:15:00|203213|203063|203150|203000|203225.4|203075.4|203136.8|202986.8|596
1611782400000|2021-01-27 21:20:00|203150.8|203000.8|203125.5|202975.5|203229.3|203079.3|203095.3|202945.3|587
1611782700000|2021-01-27 21:25:00|203111|202961|203146.2|202996.2|203146.2|202996.2|203084.6|202934.6|512
1611783000000|2021-01-27 21:30:00|203141.2|202991.2|202936.9|202786.9|203141.2|202991.2|202916.1|202766.1|954
1611783300000|2021-01-27 21:35:00|202938.8|202788.8|202745.2|202595.2|203008.2|202858.2|202742.7|202592.7|695
1611783600000|2021-01-27 21:40:00|202746.7|202596.7|202709.9|202559.9|202776.3|202626.3|202689.4|202539.4|709
1611783900000|2021-01-27 21:45:00|202711.1|202561.1|202737|202587|202761.6|202611.6|202694.2|202544.2|498
1611784200000|2021-01-27 21:50:00|202735.8|202585.8|202801.5|202651.5|202816|202666|202725.4|202575.4|416
1611784500000|2021-01-27 21:55:00|202800.4|202650.4|202998.1|202848.1|203002.5|202852.5|202757|202607|543
1611784800000|2021-01-27 22:00:00|203045.6|202895.6|203067.9|202748.9|203078.4|202895.6|202975.6|202656.6|64
1611785100000|2021-01-27 22:05:00|203067|202749.2|202926.8|202607.8|203134.8|202818|202911.6|202592.6|270
1611785400000|2021-01-27 22:10:00|202930.3|202611.3|202945.6|202626.6|202994.1|202675.1|202881.9|202562.9|210
1611785700000|2021-01-27 22:15:00|202941.3|202622.3|202942.7|202623.7|203003.8|202684.8|202863.8|202544.8|260
1611786000000|2021-01-27 22:20:00|202917.1|202598.1|202844.7|202525.7|202973.8|202654.8|202844.7|202525.7|139
1611786300000|2021-01-27 22:25:00|202863.6|202544.6|202912.9|202593.9|202959.5|202640.5|202843.6|202524.6|118
1611786600000|2021-01-27 22:30:00|202862.9|202543.9|202849.4|202530.4|202957.4|202638.4|202808.8|202489.8|275
1611786900000|2021-01-27 22:35:00|202863.4|202544.4|202830.1|202511.1|202900.8|202581.8|202782|202463|196
1611787200000|2021-01-27 22:40:00|202870.9|202551.9|202947.3|202628.3|202951.7|202632.7|202800.3|202481.3|149
1611787500000|2021-01-27 22:45:00|202957.3|202638.3|202968.2|202649.2|202990.2|202671.2|202928.3|202609.3|386
1611787800000|2021-01-27 22:50:00|202981.7|202662.7|202953.6|202634.6|203004.6|202685.6|202924.8|202605.8|203
1611788100000|2021-01-27 22:55:00|202957.7|202638.7|202939|202620|202993.6|202674.6|202924.7|202605.7|207
1611788400000|2021-01-27 23:00:00|202964.3|202645.3|202831|202681|202964.3|202690.3|202748.4|202513.3|692
1611788700000|2021-01-27 23:05:00|202830.9|202680.9|203053|202903|203065.7|202915.7|202827.4|202677.4|696
1611789000000|2021-01-27 23:10:00|203053.6|202903.6|203062.4|202912.4|203086.4|202936.4|203048.3|202898.3|359
1611789300000|2021-01-27 23:15:00|203065.8|202915.8|203356|203206|203371.9|203221.9|203033|202884.6|704
1611789600000|2021-01-27 23:20:00|203356.4|203206.4|203228|203078|203376.4|203226.4|203184|203034|850
1611789900000|2021-01-27 23:25:00|203237.1|203087.1|203202|203052|203237.1|203087.1|203139.8|202989.8|659
1611790200000|2021-01-27 23:30:00|203206.8|203056.8|203201.4|203051.4|203216.1|203066.1|203118.8|202968.8|757
1611790500000|2021-01-27 23:35:00|203201|203051|203542.5|203392.5|203628.6|203478.6|203198.5|203048.5|768
1611790800000|2021-01-27 23:40:00|203511.4|203361.4|203475|203325|203622.6|203472.6|203473.2|203323.2|730
1611791100000|2021-01-27 23:45:00|203474.7|203324.7|203367.1|203217.1|203488.3|203338.3|203296.2|203146.2|852
1611791400000|2021-01-27 23:50:00|203367.6|203217.6|203340.1|203190.1|203462.2|203312.2|203297.2|203147.2|811
1611791700000|2021-01-27 23:55:00|203340.2|203190.2|203397.9|203247.9|203505.6|203355.6|203292.6|203142.6|820
1611792000000|2021-01-28 00:00:00|203397.4|203247.4|203302.5|203152.5|203429.1|203279.1|203247.8|203097.8|871
1611792300000|2021-01-28 00:05:00|203301.6|203151.6|203340.5|203190.5|203460.4|203310.4|203233.1|203083.1|854
1611792600000|2021-01-28 00:10:00|203339.9|203189.9|203384.5|203234.5|203491.1|203341.1|203337.3|203187.3|811
1611792900000|2021-01-28 00:15:00|203377.1|203227.1|203379.6|203229.6|203454.5|203304.5|203305.8|203155.8|749
1611793200000|2021-01-28 00:20:00|203382|203232|203478|203328|203500|203350|203339.9|203189.9|736
1611793500000|2021-01-28 00:25:00|203478.7|203328.7|203578.8|203428.8|203599.2|203449.2|203431.1|203281.1|898
1611793800000|2021-01-28 00:30:00|203579|203429|203410.3|203260.3|203664.3|203514.3|203377.1|203227.1|898
1611794100000|2021-01-28 00:35:00|203415.3|203265.3|203263.6|203113.6|203428.9|203278.9|203259.7|203109.7|745
1611794400000|2021-01-28 00:40:00|203262.7|203112.7|203118.9|202968.9|203284.4|203134.4|203116.8|202966.8|722
1611794700000|2021-01-28 00:45:00|203119.5|202969.5|203226.7|203076.7|203260.4|203110.4|203117.6|202967.6|707
1611795000000|2021-01-28 00:50:00|203240.8|203090.8|203348.7|203198.7|203366.1|203216.1|203238|203088|775
1611795300000|2021-01-28 00:55:00|203350.6|203200.6|203257.5|203107.5|203377.7|203227.7|203216|203066|822
1611795600000|2021-01-28 01:00:00|203264.1|203114.1|203093.5|202943.5|203291.9|203141.9|203051.9|202901.9|850
1611795900000|2021-01-28 01:05:00|203094.9|202944.9|203039.7|202889.7|203094.9|202944.9|202943.5|202793.5|893
1611796200000|2021-01-28 01:10:00|203038.8|202888.8|203002.9|202852.9|203075.4|202925.4|202949.7|202799.7|837
1611796500000|2021-01-28 01:15:00|203006.4|202856.4|202988.4|202838.4|203071.1|202921.1|202971.2|202821.2|816
1611796800000|2021-01-28 01:20:00|202990.3|202840.3|203032.2|202882.2|203043|202893|202988.9|202838.9|732
1611797100000|2021-01-28 01:25:00|203031.9|202881.9|202988|202838|203048.4|202898.4|202951.1|202801.1|686
1611797400000|2021-01-28 01:30:00|202992.6|202842.6|203031.6|202881.6|203059.4|202909.4|202978.7|202828.7|744
1611797700000|2021-01-28 01:35:00|203031.5|202881.5|202962|202812|203034.7|202884.7|202952.5|202802.5|689
1611798000000|2021-01-28 01:40:00|202961.6|202811.6|202810.3|202660.3|202962|202812|202802.7|202652.7|782
1611798300000|2021-01-28 01:45:00|202811.9|202661.9|202779.6|202629.6|202887.4|202737.4|202771.9|202621.9|763
1611798600000|2021-01-28 01:50:00|202780.3|202630.3|202680.2|202530.2|202806.2|202656.2|202625.7|202475.7|808
1611798900000|2021-01-28 01:55:00|202680.5|202530.5|202801.6|202651.6|202813.7|202663.7|202648.7|202498.7|703
1611799200000|2021-01-28 02:00:00|202808.1|202658.1|202760.6|202610.6|202830.9|202680.9|202718.3|202568.3|721
1611799500000|2021-01-28 02:05:00|202759.9|202609.9|202808.2|202658.2|202869.8|202719.8|202758.7|202608.7|682
1611799800000|2021-01-28 02:10:00|202808.6|202658.6|202828.6|202678.6|202854.8|202704.8|202771.9|202621.9|559
1611800100000|2021-01-28 02:15:00|202831.5|202681.5|202837|202687|202854.7|202704.7|202781.4|202631.4|591
1611800400000|2021-01-28 02:20:00|202835.6|202685.6|202837.3|202687.3|202846.9|202696.9|202715.1|202565.1|698
1611800700000|2021-01-28 02:25:00|202860.1|202710.1|202859.9|202709.9|202931.9|202781.9|202851.3|202701.3|664
1611801000000|2021-01-28 02:30:00|202859.4|202709.4|202891.7|202741.7|202977.5|202827.5|202859.4|202709.4|599
1611801300000|2021-01-28 02:35:00|202890.3|202740.3|202989.1|202839.1|203004.5|202854.5|202888.4|202738.4|642
1611801600000|2021-01-28 02:40:00|202989.5|202839.5|203031.5|202881.5|203043.5|202893.5|202980.9|202830.9|701
1611801900000|2021-01-28 02:45:00|203041.3|202891.3|203220.5|203070.5|203242.1|203092.1|202992.2|202842.2|645
1611802200000|2021-01-28 02:50:00|203217|203067|203247.5|203097.5|203302.2|203152.2|203210.5|203060.5|630
1611802500000|2021-01-28 02:55:00|203247.6|203097.6|203044|202894|203253.5|203103.5|203004.8|202854.8|685
1611802800000|2021-01-28 03:00:00|203039|202889|203148.1|202998.1|203168.2|203018.2|203026.4|202876.4|573
1611803100000|2021-01-28 03:05:00|203145.6|202995.6|203195.5|203045.5|203263.1|203113.1|203138.6|202988.6|708
1611803400000|2021-01-28 03:10:00|203201.6|203051.6|203263.8|203113.8|203342.4|203192.4|203166|203016|732
1611803700000|2021-01-28 03:15:00|203263.7|203113.7|203139.2|202989.2|203267.1|203117.1|203118.3|202968.3|742
1611804000000|2021-01-28 03:20:00|203140.1|202990.1|203180.9|203030.9|203194.7|203044.7|203071.5|202921.5|724
1611804300000|2021-01-28 03:25:00|203199.4|203049.4|203231|203081|203269.8|203119.8|203161.9|203011.9|706
1611804600000|2021-01-28 03:30:00|203230|203080|203207|203057|203249.8|203099.8|203168.2|203018.2|686
1611804900000|2021-01-28 03:35:00|203204.1|203054.1|203246.9|203096.9|203282.2|203132.2|203185.4|203035.4|675
1611805200000|2021-01-28 03:40:00|203245.6|203095.6|203224.8|203074.8|203274.3|203124.3|203208.1|203058.1|593
1611805500000|2021-01-28 03:45:00|203219.1|203069.1|203293.4|203143.4|203313.5|203163.5|203200.3|203050.3|646
1611805800000|2021-01-28 03:50:00|203297.7|203147.7|203403.9|203253.9|203421.6|203271.6|203292.5|203142.5|571
1611806100000|2021-01-28 03:55:00|203407.2|203257.2|203355.1|203205.1|203438.6|203288.6|203351|203201|652
1611806400000|2021-01-28 04:00:00|203356.1|203206.1|203340.9|203190.9|203399.1|203249.1|203314|203164|607
1611806700000|2021-01-28 04:05:00|203341.4|203191.4|203355.8|203205.8|203360.9|203210.9|203283.6|203133.6|514
1611807000000|2021-01-28 04:10:00|203357.3|203207.3|203308.2|203158.2|203375.2|203225.2|203303.9|203153.9|455
1611807300000|2021-01-28 04:15:00|203319.8|203169.8|203317|203167|203336|203186|203282.1|203132.1|571
1611807600000|2021-01-28 04:20:00|203317.6|203167.6|203430.8|203280.8|203435.4|203285.4|203312.5|203162.5|611
1611807900000|2021-01-28 04:25:00|203430|203280|203374.1|203224.1|203494.6|203344.6|203366.6|203216.6|614
1611808200000|2021-01-28 04:30:00|203372.4|203222.4|203388.7|203238.7|203412.7|203262.7|203342.3|203192.3|660
1611808500000|2021-01-28 04:35:00|203388.5|203238.5|203451.2|203301.2|203480.2|203330.2|203367.6|203217.6|603
1611808800000|2021-01-28 04:40:00|203452.3|203302.3|203452.9|203302.9|203462.8|203312.8|203425.6|203275.6|488
1611809100000|2021-01-28 04:45:00|203454|203304|203353.6|203203.6|203454.4|203304.4|203350.9|203200.9|610
1611809400000|2021-01-28 04:50:00|203353.5|203203.5|203297.8|203147.8|203425.6|203275.6|203294.1|203144.1|527
1611809700000|2021-01-28 04:55:00|203301|203151|203259.6|203109.6|203318.3|203168.3|203241.2|203091.2|620
1611810000000|2021-01-28 05:00:00|203260.9|203110.9|203244.9|203094.9|203335.9|203185.9|203242.7|203092.7|781
1611810300000|2021-01-28 05:05:00|203244.6|203094.6|203206.3|203056.3|203244.9|203094.9|203150.2|203000.2|709
1611810600000|2021-01-28 05:10:00|203207.5|203057.5|203237.3|203087.3|203284.9|203134.9|203202.7|203052.7|594
1611810900000|2021-01-28 05:15:00|203238.3|203088.3|203282.4|203132.4|203315.7|203165.7|203203.3|203053.3|676
1611811200000|2021-01-28 05:20:00|203282.3|203132.3|203384.2|203234.2|203387.4|203237.4|203265.8|203115.8|573
1611811500000|2021-01-28 05:25:00|203383|203233|203314.6|203164.6|203384.9|203234.9|203229.5|203079.5|678
1611811800000|2021-01-28 05:30:00|203314.3|203164.3|203252.3|203102.3|203314.3|203164.3|203202.8|203052.8|703
1611812100000|2021-01-28 05:35:00|203248.4|203098.4|203246.4|203096.4|203339.8|203189.8|203234.3|203084.3|691
1611812400000|2021-01-28 05:40:00|203246.8|203096.8|203306|203156|203339.8|203189.8|203234.9|203084.9|690
1611812700000|2021-01-28 05:45:00|203304.5|203154.5|203356.8|203206.8|203396.4|203246.4|203291|203141|716
1611813000000|2021-01-28 05:50:00|203356.6|203206.6|203330.8|203180.8|203394.6|203244.6|203309.1|203159.1|742
1611813300000|2021-01-28 05:55:00|203331.9|203181.9|203228.9|203078.9|203338.4|203188.4|203183.7|203033.7|784
1611813600000|2021-01-28 06:00:00|203229.9|203079.9|203479.8|203329.8|203495.1|203345.1|203217.4|203067.4|797
1611813900000|2021-01-28 06:05:00|203479.3|203329.3|203568.5|203418.5|203600.4|203468|203437|203287|682
1611814200000|2021-01-28 06:10:00|203565.9|203415.9|203500.4|203350.4|203599|203449|203481.6|203331.6|761
1611814500000|2021-01-28 06:15:00|203501.8|203351.8|203552.4|203402.4|203552.4|203402.4|203446.7|203296.7|593
1611814800000|2021-01-28 06:20:00|203550.3|203400.3|203460.4|203310.4|203562.1|203412.1|203415.2|203265.2|649
1611815100000|2021-01-28 06:25:00|203457.7|203307.7|203547.6|203397.6|203600.2|203450.2|203457.6|203307.6|675
1611815400000|2021-01-28 06:30:00|203550.7|203400.7|203574.2|203424.2|203611.1|203461.1|203531.5|203381.5|652
1611815700000|2021-01-28 06:35:00|203573.5|203423.5|203543.3|203393.3|203579.8|203429.8|203467|203317|574
1611816000000|2021-01-28 06:40:00|203546.6|203396.6|203457.3|203307.3|203549|203399|203444.5|203294.5|529
1611816300000|2021-01-28 06:45:00|203456.8|203306.8|203513.1|203363.1|203521.8|203371.8|203456.1|203306.1|583
1611816600000|2021-01-28 06:50:00|203512.7|203362.7|203501.2|203351.2|203564.2|203414.2|203456.8|203306.8|609
1611816900000|2021-01-28 06:55:00|203504|203354|203502.9|203352.9|203537.2|203387.2|203464.1|203314.1|594
1611817200000|2021-01-28 07:00:00|203500.5|203350.5|203578.8|203428.8|203640.8|203490.8|203493.3|203343.3|742
1611817500000|2021-01-28 07:05:00|203581.3|203431.3|203853.1|203703.1|203871.7|203721.7|203498.1|203348.1|874
1611817800000|2021-01-28 07:10:00|203848.9|203698.9|203624.9|203474.9|203856.3|203706.3|203566.7|203416.7|896
1611818100000|2021-01-28 07:15:00|203625.1|203475.1|203907.5|203757.5|203942.1|203792.1|203616.7|203466.7|874
1611818400000|2021-01-28 07:20:00|203907.1|203757.1|204074.3|203924.3|204168.7|204018.7|203904|203754|914
1611818700000|2021-01-28 07:25:00|204074.5|203924.5|204249.5|204099.5|204279.2|204129.2|204012.1|203862.1|876
1611819000000|2021-01-28 07:30:00|204252.9|204102.9|204270.7|204120.7|204306.1|204156.1|204050.4|203947.4|912
1611819300000|2021-01-28 07:35:00|204271|204121|204101.2|203951.2|204297.7|204147.7|204098.1|203948.1|974
1611819600000|2021-01-28 07:40:00|204099.5|203949.5|204149.3|203999.3|204152.7|204002.7|203961.5|203811.5|887
1611819900000|2021-01-28 07:45:00|204149.4|203999.4|203609.2|203459.2|204149.6|203999.6|203591.1|203441.1|1037
1611820200000|2021-01-28 07:50:00|203609.7|203459.7|203505.6|203355.6|203662.7|203512.7|203462.5|203312.5|1002
1611820500000|2021-01-28 07:55:00|203506.3|203356.3|203739|203589|203843.7|203693.7|203501.7|203351.7|971
1611820800000|2021-01-28 08:00:00|203738.4|203588.4|203728.7|203578.7|203805.4|203655.4|203544.5|203394.5|1077
1611821100000|2021-01-28 08:05:00|203717.6|203567.6|203371.2|203221.2|203718.3|203568.3|203361.4|203211.4|1120
1611821400000|2021-01-28 08:10:00|203369.7|203219.7|203268.7|203118.7|203526.5|203376.5|203221.4|203071.4|1095
1611821700000|2021-01-28 08:15:00|203262.4|203112.4|203497.1|203347.1|203497.1|203347.1|203172.1|203022.1|1070
1611822000000|2021-01-28 08:20:00|203492.8|203342.8|203214.6|203064.6|203492.8|203342.8|203106.6|202956.6|1053
1611822300000|2021-01-28 08:25:00|203223.8|203073.8|203519.8|203369.8|203592.3|203442.3|203164.1|203014.1|1053
1611822600000|2021-01-28 08:30:00|203518.8|203368.8|203569.6|203419.6|203585.7|203435.7|203433.3|203283.3|1015
1611822900000|2021-01-28 08:35:00|203572.2|203422.2|203671.5|203521.5|203734.4|203584.4|203545.7|203395.7|1017
1611823200000|2021-01-28 08:40:00|203670.8|203520.8|203820.8|203670.8|203959.4|203809.4|203665.7|203515.7|1015
1611823500000|2021-01-28 08:45:00|203812.2|203662.2|203910.9|203760.9|203970.7|203820.7|203778.1|203628.1|1036
1611823800000|2021-01-28 08:50:00|203914.9|203764.9|203912.5|203762.5|203965.3|203815.3|203790.5|203640.5|998
1611824100000|2021-01-28 08:55:00|203912.3|203762.3|204141.8|203991.8|204198.7|204048.7|203909.9|203759.9|1039
1611824400000|2021-01-28 09:00:00|204148.4|203998.4|203908.9|203758.9|204155|204005|203908.9|203758.9|1011
1611824700000|2021-01-28 09:05:00|203909.8|203759.8|203953.5|203803.5|203973.9|203823.9|203762.6|203612.6|1000
1611825000000|2021-01-28 09:10:00|203952.8|203802.8|203844.6|203694.6|204078.2|203928.2|203839.1|203689.1|1058
1611825300000|2021-01-28 09:15:00|203843.1|203693.1|203946.8|203796.8|203953.1|203803.1|203707.1|203557.1|1051
1611825600000|2021-01-28 09:20:00|203951|203801|203991.5|203841.5|204126.4|203976.4|203918.2|203768.2|1031
1611825900000|2021-01-28 09:25:00|203990|203840|203896.3|203746.3|204024.1|203874.1|203845.3|203695.3|1060
1611826200000|2021-01-28 09:30:00|203899.5|203749.5|203972.3|203822.3|204018.9|203868.9|203842.3|203692.3|1042
1611826500000|2021-01-28 09:35:00|203990.9|203840.9|204084.2|203934.2|204111.4|203961.4|203930.2|203780.2|1019
1611826800000|2021-01-28 09:40:00|204085.5|203935.5|203852.5|203702.5|204105.6|203955.6|203814.7|203664.7|1003
1611827100000|2021-01-28 09:45:00|203848.1|203698.1|203906.1|203756.1|204070.4|203920.4|203848.1|203698.1|971
1611827400000|2021-01-28 09:50:00|203910.7|203760.7|203586.8|203436.8|203919.4|203769.4|203584.5|203434.5|944
1611827700000|2021-01-28 09:55:00|203587|203437|203568.9|203418.9|203701.9|203551.9|203465.7|203315.7|975
1611828000000|2021-01-28 10:00:00|203562.4|203412.4|203686.2|203536.2|203698.7|203548.7|203488.9|203338.9|985
1611828300000|2021-01-28 10:05:00|203687.8|203537.8|203647.3|203497.3|203826.5|203692.8|203607.1|203457.1|1049
1611828600000|2021-01-28 10:10:00|203647.8|203497.8|203537.1|203387.1|203748.2|203598.2|203536.5|203386.5|1011
1611828900000|2021-01-28 10:15:00|203536.8|203386.8|203250|203100|203549.2|203399.2|203250|203100|963
1611829200000|2021-01-28 10:20:00|203248.6|203098.6|203402.7|203252.7|203465.6|203315.6|203243.7|203093.7|867
1611829500000|2021-01-28 10:25:00|203403.9|203253.9|203380.2|203230.2|203424.4|203274.4|203333.2|203183.2|946
1611829800000|2021-01-28 10:30:00|203381.6|203231.6|203216.4|203066.4|203432.1|203298.6|203194.3|203044.3|906
1611830100000|2021-01-28 10:35:00|203219.6|203069.6|203098.8|202948.8|203242.5|203092.5|203078|202928|958
1611830400000|2021-01-28 10:40:00|203100.8|202950.8|203021.9|202871.9|203164.6|203014.6|203021.3|202871.3|952
1611830700000|2021-01-28 10:45:00|203038.3|202888.3|202957.1|202807.1|203039.8|202889.8|202948.1|202798.1|937
1611831000000|2021-01-28 10:50:00|202959.3|202809.3|203197.9|203047.9|203197.9|203047.9|202872.6|202722.6|914
1611831300000|2021-01-28 10:55:00|203195.7|203045.7|203222.9|203072.9|203225.1|203075.1|203079.9|202929.9|956
1611831600000|2021-01-28 11:00:00|203226.1|203076.1|203357.6|203207.6|203362.3|203212.3|203147.4|202997.4|971
1611831900000|2021-01-28 11:05:00|203360.1|203210.1|203468|203318|203641.5|203491.5|203351.5|203201.5|1021
1611832200000|2021-01-28 11:10:00|203466.9|203316.9|203367.5|203217.5|203553.8|203403.8|203340.1|203190.1|926
1611832500000|2021-01-28 11:15:00|203366.5|203216.5|203595.8|203445.8|203617.3|203467.3|203336.3|203186.3|968
1611832800000|2021-01-28 11:20:00|203587|203437|203701.2|203551.2|203762.2|203612.2|203587|203437|970
1611833100000|2021-01-28 11:25:00|203704|203554|203800.3|203650.3|203819.9|203720.5|203641.5|203491.5|949
1611833400000|2021-01-28 11:30:00|203803.5|203653.5|203853.6|203703.6|203854.9|203704.9|203683.5|203533.5|867
1611833700000|2021-01-28 11:35:00|203859.5|203709.5|203871|203721|203961.3|203839.6|203802.1|203652.1|953
1611834000000|2021-01-28 11:40:00|203869.9|203719.9|204054.3|203904.3|204088.8|203938.8|203862.3|203712.3|945
1611834300000|2021-01-28 11:45:00|204052.3|203902.3|203886.8|203736.8|204094.9|203944.9|203885.6|203735.6|844
1611834600000|2021-01-28 11:50:00|203887.2|203737.2|203918.3|203768.3|203991.7|203841.7|203814.8|203664.8|878
1611834900000|2021-01-28 11:55:00|203918.8|203768.8|204124.3|203974.3|204155.1|204005.1|203845.5|203695.5|962
1611835200000|2021-01-28 12:00:00|204127.4|203977.4|204132.8|203982.8|204244.9|204094.9|204058.5|203908.5|998
1611835500000|2021-01-28 12:05:00|204137.1|203987.1|204021|203871|204192.4|204042.4|204000.4|203850.4|995
1611835800000|2021-01-28 12:10:00|204020.5|203870.5|203801|203651|204034.4|203884.4|203607.7|203457.7|995
1611836100000|2021-01-28 12:15:00|203800.9|203650.9|203625.2|203475.2|203883.7|203733.7|203607.4|203457.4|970
1611836400000|2021-01-28 12:20:00|203626|203476|203936.3|203786.3|203936.3|203786.3|203567.3|203417.3|993
1611836700000|2021-01-28 12:25:00|203933.5|203783.5|203850|203700|203971.7|203821.7|203742.3|203592.3|978
1611837000000|2021-01-28 12:30:00|203848.3|203698.3|204208|204058|204217.5|204067.5|203803|203653|1032
1611837300000|2021-01-28 12:35:00|204207|204057|204273.9|204123.9|204369.7|204219.9|204106.3|203956.3|984
1611837600000|2021-01-28 12:40:00|204269.3|204119.3|204341.5|204191.5|204352.9|204221.2|204135.7|204022.3|1000
1611837900000|2021-01-28 12:45:00|204341.1|204191.1|204314.7|204164.7|204395.3|204267.2|204296.9|204146.9|929
1611838200000|2021-01-28 12:50:00|204317.4|204167.4|204252.3|204102.3|204330.3|204180.3|204165.2|204033.1|1001
1611838500000|2021-01-28 12:55:00|204251.7|204101.7|204136.9|203986.9|204261.5|204111.5|204071|203921|964
1611838800000|2021-01-28 13:00:00|204135.5|203985.5|204408.2|204258.2|204419.7|204269.7|204057.1|203936.3|993
1611839100000|2021-01-28 13:05:00|204399.8|204249.8|204421.3|204271.3|204510.5|204360.5|204313.1|204174.1|1050
1611839400000|2021-01-28 13:10:00|204418.6|204268.6|204522.5|204372.5|204526.8|204406.6|204271.3|204121.3|1071
1611839700000|2021-01-28 13:15:00|204523.5|204373.5|204511.5|204361.5|204674.3|204524.3|204469.3|204319.3|1051
1611840000000|2021-01-28 13:20:00|204549.6|204399.6|204430.5|204280.5|204641.5|204509.9|204347.5|204197.5|1040
1611840300000|2021-01-28 13:25:00|204429.8|204279.8|204545.8|204226.8|204562.3|204360.3|204265.5|204115.5|947
1611840600000|2021-01-28 13:30:00|204544.9|204225.9|204331.7|204181.7|204644.4|204494.4|204327.4|204177.4|1063
1611840900000|2021-01-28 13:35:00|204332.2|204182.2|204177.3|204027.3|204374.7|204224.7|204089.9|203939.9|1056
1611841200000|2021-01-28 13:40:00|204176.5|204026.5|203871.1|203721.1|204276.8|204163.9|203785.6|203674.6|1020
1611841500000|2021-01-28 13:45:00|203877.4|203727.4|203586.3|203436.3|203958.5|203808.5|203584.7|203434.7|1121
1611841800000|2021-01-28 13:50:00|203587.8|203437.8|203618.9|203468.9|203728.8|203578.8|203439.5|203289.5|1116
1611842100000|2021-01-28 13:55:00|203624.6|203474.6|203493.9|203343.9|203691.8|203541.8|203473.8|203323.8|1114
1611842400000|2021-01-28 14:00:00|203496|203346|203301.4|203151.4|203507.4|203357.4|203144.1|202994.1|1132
1611842700000|2021-01-28 14:05:00|203303.5|203153.5|203392.8|203242.8|203608|203458|203285.7|203135.7|1116
1611843000000|2021-01-28 14:10:00|203393.8|203243.8|203546.2|203396.2|203560|203410|203389.1|203239.1|1092
1611843300000|2021-01-28 14:15:00|203546.7|203396.7|203683|203533|203694.7|203544.7|203455.3|203305.3|762
1611843600000|2021-01-28 14:20:00|203683.7|203533.7|203693.6|203543.6|203820.9|203670.9|203670.7|203520.7|760
1611843900000|2021-01-28 14:25:00|203695.8|203545.8|203754.6|203604.6|203755.3|203605.3|203589|203439|787
1611844200000|2021-01-28 14:30:00|203782.1|203632.1|203784.6|203634.6|203895|203768.8|203485.9|203335.9|838
1611844500000|2021-01-28 14:35:00|203762.5|203612.5|203873.3|203723.3|203873.3|203723.3|203519.2|203369.2|838
1611844800000|2021-01-28 14:40:00|203875|203725|203271.2|203121.2|203879|203763.4|203264.6|203114.6|846
1611845100000|2021-01-28 14:45:00|203274.6|203124.6|203534.8|203384.8|203626.6|203476.6|203174.7|203024.7|838
1611845400000|2021-01-28 14:50:00|203534.5|203384.5|203562.9|203412.9|203622.9|203472.9|203318.8|203168.8|842
1611845700000|2021-01-28 14:55:00|203562.5|203412.5|203726.7|203576.7|203746.9|203596.9|203492.3|203342.3|841
1611846000000|2021-01-28 15:00:00|203725.2|203575.2|203771.6|203621.6|203882.3|203732.3|203644.8|203494.8|845
1611846300000|2021-01-28 15:05:00|203775.7|203625.7|203502.5|203352.5|203778|203628|203314.7|203164.7|849
1611846600000|2021-01-28 15:10:00|203501.8|203351.8|203501.8|203351.8|203601.7|203451.7|203413.9|203263.9|1136
1611846900000|2021-01-28 15:15:00|203500.7|203350.7|203334.6|203184.6|203500.7|203350.7|203322.1|203172.1|1106
1611847200000|2021-01-28 15:20:00|203335.9|203185.9|203263.8|203113.8|203425.3|203275.3|203079.2|202932.2|1147
1611847500000|2021-01-28 15:25:00|203272|203122|203472.5|203322.5|203472.5|203322.5|203237.8|203087.8|1119
1611847800000|2021-01-28 15:30:00|203463.2|203313.2|203525|203375|203613.6|203487.7|203394.6|203244.6|1108
1611848100000|2021-01-28 15:35:00|203523.7|203373.7|203366.2|203216.2|203525.5|203375.5|203206.7|203056.7|1082
1611848400000|2021-01-28 15:40:00|203364.4|203214.4|203284.4|203134.4|203647.7|203497.7|203236.4|203086.4|1110
1611848700000|2021-01-28 15:45:00|203287.1|203137.1|203237.6|203087.6|203290|203156.5|203156.7|203029.5|1086
1611849000000|2021-01-28 15:50:00|203243.2|203093.2|203212.8|203162.8|203303.9|203164.5|203164.8|203061.3|1020
1611849300000|2021-01-28 15:55:00|203215|203165|203480.9|203330.9|203562|203415.3|203165.6|203060.8|1081
1611849600000|2021-01-28 16:00:00|203482.9|203332.9|203524.4|203374.4|203575|203447.8|203367|203217|1091
1611849900000|2021-01-28 16:05:00|203523.6|203373.6|203279.4|203129.4|203534.2|203384.2|203269.2|203119.2|1010
1611850200000|2021-01-28 16:10:00|203279.8|203129.8|203269.2|203119.2|203349.8|203232.1|203170.5|203065|996
1611850500000|2021-01-28 16:15:00|203268.4|203118.4|203080.6|202930.6|203270.5|203162.9|203035.3|202909.5|973
1611850800000|2021-01-28 16:20:00|203086.1|202936.1|203080.2|202930.2|203145.1|203009.7|203000.2|202891.2|952
1611851100000|2021-01-28 16:25:00|203077.7|202927.7|203019.9|202869.9|203080.8|202930.8|202884.4|202759.8|1010
1611851400000|2021-01-28 16:30:00|203013.3|202863.3|202816.8|202666.8|203039.2|202930.7|202795.8|202645.8|1055
1611851700000|2021-01-28 16:35:00|202818.2|202668.2|202959.5|202809.5|203005|202855|202747.6|202607.5|974
1611852000000|2021-01-28 16:40:00|202956.8|202806.8|202805.6|202655.6|202975.6|202837.4|202731.8|202605.3|1003
1611852300000|2021-01-28 16:45:00|202804.1|202654.1|202744.2|202594.2|202873|202789.3|202681.8|202581.1|928
1611852600000|2021-01-28 16:50:00|202743.6|202593.6|202506.5|202356.5|202786.1|202657.7|202447.9|202339|960
1611852900000|2021-01-28 16:55:00|202504.8|202354.8|202386.5|202236.5|202512.6|202368.5|202279.5|202129.5|934
1611853200000|2021-01-28 17:00:00|202377.3|202227.3|202202.9|202052.9|202396.4|202246.4|202186|202036|928
1611853500000|2021-01-28 17:05:00|202202.3|202052.3|202249.8|202099.8|202265.7|202163|202171.3|202024.3|833
1611853800000|2021-01-28 17:10:00|202248.2|202098.2|202197.1|202047.1|202259.1|202163.2|202139.9|202040.1|847
1611854100000|2021-01-28 17:15:00|202198.2|202048.2|202158.8|202008.8|202198.2|202074.6|202056.7|201906.7|908
1611854400000|2021-01-28 17:20:00|202158.9|202008.9|202066|201916|202172.5|202073|202051.1|201901.1|892
1611854700000|2021-01-28 17:25:00|202065.8|201915.8|202157.1|202007.1|202293.7|202143.7|202011.3|201903.8|992
1611855000000|2021-01-28 17:30:00|202157.5|202007.5|202114.4|201964.4|202186.6|202079.8|202001.5|201902.2|918
1611855300000|2021-01-28 17:35:00|202110.8|201960.8|202211.6|202061.6|202223.7|202121.9|202059.7|201910.1|953
1611855600000|2021-01-28 17:40:00|202210.6|202060.6|202114.2|202064.2|202309.9|202208.7|202112.4|202012.8|954
1611855900000|2021-01-28 17:45:00|202112.8|202062.8|202104.7|201954.7|202160.6|202075.7|202001.5|201893.7|926
1611856200000|2021-01-28 17:50:00|202101.5|201951.5|202137.8|202087.8|202180.3|202088|202068.8|201936.3|910
1611856500000|2021-01-28 17:55:00|202136.6|202086.6|201981|201831|202176.9|202104.5|201942.7|201792.7|876
1611856800000|2021-01-28 18:00:00|201979|201829|201951.2|201801.2|201991.5|201893.2|201877.9|201773.7|838
1611857100000|2021-01-28 18:05:00|201958.7|201808.7|202115.9|201965.9|202137.9|202027.4|201925.5|201805.7|916
1611857400000|2021-01-28 18:10:00|202114.4|201964.4|202243.2|202093.2|202269.4|202154.7|202086.5|201949.8|869
1611857700000|2021-01-28 18:15:00|202243.3|202093.3|202182.1|202032.1|202289|202160.1|202085.7|201986.1|872
1611858000000|2021-01-28 18:20:00|202184.3|202034.3|202022.1|201872.1|202235.1|202134.4|201987.1|201837.1|933
1611858300000|2021-01-28 18:25:00|202022.8|201872.8|202037.5|201887.5|202054.1|201955.6|201961.9|201811.9|930
1611858600000|2021-01-28 18:30:00|202036.9|201886.9|201928.8|201778.8|202078.7|201971.7|201923.4|201773.4|897
1611858900000|2021-01-28 18:35:00|201928.1|201778.1|201855.3|201705.3|201928.1|201778.1|201693.2|201595.5|853
1611859200000|2021-01-28 18:40:00|201855.4|201705.4|201921.1|201771.1|201921.1|201790.7|201752.1|201614.7|874
1611859500000|2021-01-28 18:45:00|201919.6|201769.6|201901.3|201751.3|201948.2|201851.5|201829|201731.8|790
1611859800000|2021-01-28 18:50:00|201901.5|201751.5|201954.6|201804.6|202083.2|201947.5|201899.8|201749.8|780
1611860100000|2021-01-28 18:55:00|201954.5|201804.5|201890.6|201740.6|202018.1|201923.1|201890.6|201740.6|765
1611860400000|2021-01-28 19:00:00|201890.1|201740.1|201968.8|201818.8|201989.6|201892.2|201834|201727.2|859
1611860700000|2021-01-28 19:05:00|201967.9|201817.9|201910|201760|201984|201883.7|201833.6|201732.8|842
1611861000000|2021-01-28 19:10:00|201904.2|201754.2|201932.2|201782.2|201998|201848|201878.2|201749.7|813
1611861300000|2021-01-28 19:15:00|201924.1|201774.1|201867.3|201717.3|202016|201906.8|201849|201709.8|844
1611861600000|2021-01-28 19:20:00|201867.6|201717.6|201929|201779|202003.5|201894.7|201829.2|201702.6|866
1611861900000|2021-01-28 19:25:00|201928.3|201778.3|201926.9|201776.9|201941.3|201791.3|201742.6|201622.2|889
1611862200000|2021-01-28 19:30:00|201923.1|201773.1|201821|201671|201975.2|201868.8|201819.2|201669.2|893
1611862500000|2021-01-28 19:35:00|201823.3|201673.3|201836|201686|201912.5|201775.3|201728.6|201628.8|935
1611862800000|2021-01-28 19:40:00|201835.1|201685.1|201576.5|201426.5|201842|201692|201524.2|201382.2|940
1611863100000|2021-01-28 19:45:00|201574.5|201424.5|201375.2|201225.2|201599.5|201496.4|201323.5|201217.3|976
1611863400000|2021-01-28 19:50:00|201375.5|201225.5|201637.4|201487.4|201650|201541.5|201346.8|201218.3|944
1611863700000|2021-01-28 19:55:00|201634.6|201484.6|201816.3|201666.3|201820|201670|201628|201478|1019
1611864000000|2021-01-28 20:00:00|201816.2|201666.2|201684.6|201534.6|201827.9|201677.9|201587.6|201437.6|949
1611864300000|2021-01-28 20:05:00|201688|201538|201643.3|201493.3|201695.6|201545.6|201535.3|201406.5|860
1611864600000|2021-01-28 20:10:00|201643.2|201493.2|201707.6|201557.6|201728.1|201610.5|201637.6|201487.6|964
1611864900000|2021-01-28 20:15:00|201707.4|201557.4|201806|201656|201854.6|201704.6|201684.8|201534.8|997
1611865200000|2021-01-28 20:20:00|201807.3|201657.3|201837.3|201687.3|201880.1|201765.3|201791.4|201654|912
1611865500000|2021-01-28 20:25:00|201837.2|201687.2|201905.6|201755.6|201905.6|201755.6|201743.4|201642|938
1611865800000|2021-01-28 20:30:00|201902.8|201752.8|201886.4|201736.4|201910.3|201760.3|201789|201639|992
1611866100000|2021-01-28 20:35:00|201882.3|201732.3|201816.4|201666.4|201961.7|201811.7|201815|201665|1019
1611866400000|2021-01-28 20:40:00|201819.3|201669.3|201856.2|201706.2|201875.2|201725.2|201798|201648|1038
1611866700000|2021-01-28 20:45:00|201853.7|201703.7|201797.4|201647.4|201869.1|201723.4|201768.1|201624.5|977
1611867000000|2021-01-28 20:50:00|201796.8|201646.8|201948|201798|201960|201810|201796.8|201646.8|974
1611867300000|2021-01-28 20:55:00|201943.6|201793.6|202124.5|201974.5|202151.4|202001.4|201943.6|201793.6|929
1611867600000|2021-01-28 21:00:00|202127.4|201977.4|202187.1|202037.1|202267.1|202117.1|202106.5|201956.5|857
1611867900000|2021-01-28 21:05:00|202190.2|202040.2|202214.1|202064.1|202266|202116|202189.5|202039.5|595
1611868200000|2021-01-28 21:10:00|202212.3|202062.3|202042|201892|202215.8|202065.8|202038|201888|667
1611868500000|2021-01-28 21:15:00|202042.6|201892.6|202051.1|201901.1|202051.1|201901.1|201983.2|201833.2|485
1611868800000|2021-01-28 21:20:00|202050.7|201900.7|202255.2|202105.2|202275.9|202125.9|202043.8|201893.8|558
1611869100000|2021-01-28 21:25:00|202249.9|202099.9|202263.3|202113.3|202297.4|202147.4|202229.1|202079.1|577
1611869400000|2021-01-28 21:30:00|202252.7|202102.7|202291.6|202141.6|202303.1|202153.1|202202|202052|750
1611869700000|2021-01-28 21:35:00|202290.7|202140.7|202531.8|202381.8|202531.8|202381.8|202290.7|202140.7|698
1611870000000|2021-01-28 21:40:00|202529.5|202379.5|202485.4|202335.4|202535.8|202385.8|202466.7|202316.7|521
1611870300000|2021-01-28 21:45:00|202484.5|202334.5|202600.2|202450.2|202614.2|202464.2|202484.1|202334.1|560
1611870600000|2021-01-28 21:50:00|202599.5|202449.5|202687.1|202537.1|202687.1|202537.1|202474.4|202324.4|600
1611870900000|2021-01-28 21:55:00|202681.2|202531.2|202684.1|202365.1|202760.5|202565|202485.1|202166.1|588
1611871200000|2021-01-28 22:00:00|202662.8|202343.8|202543|202224|202692|202373|202448.1|202129.1|79
1611871500000|2021-01-28 22:05:00|202559.1|202240.1|202608.2|202289.2|202650|202331|202524.8|202205.8|243
1611871800000|2021-01-28 22:10:00|202608.1|202289.1|202603|202284|202669.2|202350.2|202601|202282|176
1611872100000|2021-01-28 22:15:00|202610|202291|202571.6|202252.6|202669.7|202350.7|202558.5|202239.5|174
1611872400000|2021-01-28 22:20:00|202573.5|202254.5|202563.1|202244.1|202626.2|202307.2|202558.8|202239.8|170
1611872700000|2021-01-28 22:25:00|202565.9|202246.9|202563.7|202244.7|202608.7|202289.7|202561.2|202242.2|139
1611873000000|2021-01-28 22:30:00|202563.5|202244.5|202550.5|202231.5|202586.3|202267.3|202507.6|202188.6|313
1611873300000|2021-01-28 22:35:00|202547.5|202228.5|202551.4|202232.4|202603.4|202284.4|202499.9|202180.9|232
1611873600000|2021-01-28 22:40:00|202551.2|202232.2|202586.2|202267.2|202626.2|202307.2|202406.1|202193|228
1611873900000|2021-01-28 22:45:00|202546.5|202227.5|202549.9|202234|202630.2|202311.2|202386.1|202158|205
1611874200000|2021-01-28 22:50:00|202532.2|202291|202601.7|202282.7|202622|202365.8|202432.3|202175.9|259
1611874500000|2021-01-28 22:55:00|202600.6|202281.6|202570.1|202251.1|202627|202312.2|202507.4|202188.4|259
1611874800000|2021-01-28 23:00:00|202570.4|202280.5|202370.4|202051.4|202627.4|202412.7|202350.1|202031.1|566
1611875100000|2021-01-28 23:05:00|202394.1|202075.1|202335.1|202016.1|202524.1|202297.9|202230.7|201993.6|605
1611875400000|2021-01-28 23:10:00|202334.7|202015.7|202383.5|202233.5|202450.9|202236.5|202248.2|201961.2|583
1611875700000|2021-01-28 23:15:00|202342.9|202192.9|202323.3|202018.3|202477.2|202259.7|202256.7|201985.7|554
1611876000000|2021-01-28 23:20:00|202326.8|202018.4|202350.9|202055.4|202384.7|202214.6|202214.8|201959.4|594
1611876300000|2021-01-28 23:25:00|202341.8|202071.4|202354.1|202101.1|202410.4|202211.1|202265.2|202009.5|533
1611876600000|2021-01-28 23:30:00|202308.9|202158.9|202339|202053.3|202435.9|202231|202238.4|201977.9|621
1611876900000|2021-01-28 23:35:00|202338.9|202048.7|202417.1|202267.1|202436.3|202285.8|202280.8|201987.8|566
1611877200000|2021-01-28 23:40:00|202416.7|202266.7|202473|202323|202496.6|202346.6|202403.8|202253.8|403
1611877500000|2021-01-28 23:45:00|202471.7|202321.7|202501.3|202351.3|202505.1|202355.1|202394.3|202244.3|442
1611877800000|2021-01-28 23:50:00|202501.8|202351.8|202562.1|202412.1|202566.6|202416.6|202495.1|202345.1|424
1611878100000|2021-01-28 23:55:00|202556.9|202406.9|202723.6|202573.6|202750.7|202600.7|202553.4|202403.4|526
1611878400000|2021-01-29 00:00:00|202729.5|202579.5|202610.8|202460.8|202729.5|202579.5|202591.1|202441.1|703
1611878700000|2021-01-29 00:05:00|202609.8|202459.8|202656.8|202506.8|202742.4|202592.4|202599.9|202449.9|703
1611879000000|2021-01-29 00:10:00|202656.3|202506.3|202615.4|202465.4|202667.8|202517.8|202563.2|202413.2|648
1611879300000|2021-01-29 00:15:00|202616.7|202466.7|202577|202427|202626.2|202476.2|202554.1|202404.1|661
1611879600000|2021-01-29 00:20:00|202576.8|202426.8|202692.2|202542.2|202727.5|202577.5|202572|202422|653
1611879900000|2021-01-29 00:25:00|202692.4|202542.4|202745.4|202595.4|202765|202615|202679.6|202529.6|622
1611880200000|2021-01-29 00:30:00|202749|202599|202762.7|202612.7|202869.3|202719.3|202718.4|202568.4|730
1611880500000|2021-01-29 00:35:00|202762.9|202612.9|202825.5|202675.5|202843|202693|202762.4|202612.4|638
1611880800000|2021-01-29 00:40:00|202825.4|202675.4|202814.6|202664.6|202845.7|202695.7|202813.6|202663.6|673
1611881100000|2021-01-29 00:45:00|202814.5|202664.5|202843.4|202693.4|202849.7|202699.7|202796.2|202646.2|541
1611881400000|2021-01-29 00:50:00|202846.2|202696.2|202952|202802|202954.6|202804.6|202838.1|202688.1|537
1611881700000|2021-01-29 00:55:00|202951.8|202801.8|202909.1|202759.1|202955.8|202805.8|202841.9|202691.9|606
1611882000000|2021-01-29 01:00:00|202909|202759|202798.7|202648.7|202910.1|202760.1|202773|202623|817
1611882300000|2021-01-29 01:05:00|202798|202648|202867.9|202717.9|202890|202740|202798|202648|710
1611882600000|2021-01-29 01:10:00|202867.1|202717.1|202760.2|202610.2|202897|202747|202691.7|202541.7|766
1611882900000|2021-01-29 01:15:00|202762.3|202612.3|202725|202575|202792.1|202642.1|202690.1|202540.1|776
1611883200000|2021-01-29 01:20:00|202724.9|202574.9|202661.2|202511.2|202726.4|202576.4|202573.4|202423.4|728
1611883500000|2021-01-29 01:25:00|202661.1|202511.1|202700.1|202550.1|202753.3|202603.3|202652.8|202502.8|737
1611883800000|2021-01-29 01:30:00|202699.5|202549.5|202743.8|202593.8|202760.8|202610.8|202575|202425|802
1611884100000|2021-01-29 01:35:00|202744.3|202594.3|202891.4|202741.4|202908.6|202758.6|202743.3|202593.3|741
1611884400000|2021-01-29 01:40:00|202901.6|202751.6|202875.2|202725.2|202934.8|202784.8|202824.5|202674.5|801
1611884700000|2021-01-29 01:45:00|202883.6|202733.6|202950.7|202800.7|202964.3|202814.3|202874.6|202724.6|739
1611885000000|2021-01-29 01:50:00|202950.6|202800.6|203048.9|202898.9|203069.2|202919.2|202908|202758|677
1611885300000|2021-01-29 01:55:00|203048.2|202898.2|203066.8|202916.8|203090.3|202940.3|202996.9|202846.9|695
1611885600000|2021-01-29 02:00:00|203066.9|202916.9|203031.4|202881.4|203069|202919|202962|202812|850
1611885900000|2021-01-29 02:05:00|203033|202883|203088.6|202938.6|203104.5|202954.5|203027.8|202877.8|801
1611886200000|2021-01-29 02:10:00|203092.9|202942.9|203061.3|202911.3|203101.8|202951.8|203000.7|202850.7|760
1611886500000|2021-01-29 02:15:00|203059.8|202909.8|203041.3|202891.3|203098.6|202948.6|203017.5|202867.5|631
1611886800000|2021-01-29 02:20:00|203041.6|202891.6|203092.4|202942.4|203097.4|202947.4|203004.5|202854.5|687
1611887100000|2021-01-29 02:25:00|203090.2|202940.2|203144.1|202994.1|203173.1|203023.1|203090.2|202940.2|708
1611887400000|2021-01-29 02:30:00|203148.1|202998.1|203147.4|202997.4|203171.7|203021.7|203132.2|202982.2|636
1611887700000|2021-01-29 02:35:00|203146.9|202996.9|203240.2|203090.2|203248.6|203098.6|203101.9|202951.9|731
1611888000000|2021-01-29 02:40:00|203240.4|203090.4|203116.5|202966.5|203320.4|203170.4|203115.6|202965.6|620
1611888300000|2021-01-29 02:45:00|203116.4|202966.4|203088.2|202938.2|203197.5|203047.5|203062.2|202912.2|580
1611888600000|2021-01-29 02:50:00|203087.5|202937.5|203070.9|202920.9|203107.8|202957.8|203044.4|202894.4|477
1611888900000|2021-01-29 02:55:00|203069.9|202919.9|203130.4|202980.4|203156.2|203006.2|203065.3|202915.3|555
1611889200000|2021-01-29 03:00:00|203121.8|202971.8|203238.4|203088.4|203244.5|203094.5|203121.1|202971.1|543
1611889500000|2021-01-29 03:05:00|203238.5|203088.5|203106|202956|203239.7|203089.7|203075.9|202925.9|540
1611889800000|2021-01-29 03:10:00|203107.4|202957.4|203187.4|203037.4|203215.8|203065.8|203079.5|202929.5|618
1611890100000|2021-01-29 03:15:00|203186.1|203036.1|203174.5|203024.5|203203.7|203053.7|203120.2|202970.2|642
1611890400000|2021-01-29 03:20:00|203174.3|203024.3|203232|203082|203254.9|203104.9|203143.6|202993.6|722
1611890700000|2021-01-29 03:25:00|203226.7|203076.7|203278.8|203128.8|203299.8|203149.8|203202.2|203052.2|503
1611891000000|2021-01-29 03:30:00|203279.6|203129.6|203327.2|203177.2|203334.4|203184.4|203254.3|203104.3|655
1611891300000|2021-01-29 03:35:00|203325.8|203175.8|203423.6|203273.6|203430.3|203280.3|203278.3|203128.3|580
1611891600000|2021-01-29 03:40:00|203425.2|203275.2|203439.7|203289.7|203552.5|203402.5|203396.4|203246.4|707
1611891900000|2021-01-29 03:45:00|203440.5|203290.5|203525.6|203375.6|203580.7|203430.7|203431.5|203281.5|681
1611892200000|2021-01-29 03:50:00|203525.8|203375.8|203378|203228|203530.5|203380.5|203377.4|203227.4|605
1611892500000|2021-01-29 03:55:00|203378.2|203228.2|203443.8|203293.8|203446.8|203296.8|203376.7|203226.7|671
1611892800000|2021-01-29 04:00:00|203468.4|203318.4|203540.4|203390.4|203571.7|203421.7|203431.3|203281.3|728
1611893100000|2021-01-29 04:05:00|203539.6|203389.6|203558.2|203408.2|203573.8|203423.8|203520.6|203370.6|694
1611893400000|2021-01-29 04:10:00|203559.3|203409.3|203693.3|203543.3|203728|203578|203539.8|203389.8|708
1611893700000|2021-01-29 04:15:00|203693.2|203543.2|203755.6|203605.6|203770.7|203620.7|203659.1|203509.1|805
1611894000000|2021-01-29 04:20:00|203755.8|203605.8|203638.3|203488.3|203759.3|203609.3|203629.7|203479.7|650
1611894300000|2021-01-29 04:25:00|203638|203488|203660|203510|203697.2|203547.2|203638|203488|705
1611894600000|2021-01-29 04:30:00|203659.5|203509.5|203580|203430|203680.4|203530.4|203556.9|203406.9|722
1611894900000|2021-01-29 04:35:00|203582.2|203432.2|203529|203379|203590.2|203440.2|203504.2|203354.2|709
1611895200000|2021-01-29 04:40:00|203530.1|203380.1|203619.4|203469.4|203630.4|203480.4|203518.1|203368.1|843
1611895500000|2021-01-29 04:45:00|203619.9|203469.9|203520.5|203370.5|203636.2|203486.2|203499.6|203349.6|745
1611895800000|2021-01-29 04:50:00|203521.1|203371.1|203544.4|203394.4|203576.8|203426.8|203518.3|203368.3|557
1611896100000|2021-01-29 04:55:00|203543.8|203393.8|203485.3|203335.3|203572.1|203422.1|203412.2|203262.2|741
1611896400000|2021-01-29 05:00:00|203498|203348|203581.4|203431.4|203693.4|203543.4|203495.5|203345.5|847
1611896700000|2021-01-29 05:05:00|203582.7|203432.7|203649.9|203499.9|203674.1|203524.1|203576.7|203426.7|807
1611897000000|2021-01-29 05:10:00|203650.1|203500.1|203577.6|203427.6|203664|203514|203566.6|203416.6|804
1611897300000|2021-01-29 05:15:00|203577.2|203427.2|203525.9|203375.9|203636.5|203486.5|203499.6|203349.6|733
1611897600000|2021-01-29 05:20:00|203524.1|203374.1|203611|203461|203615.5|203465.5|203487.6|203337.6|783
1611897900000|2021-01-29 05:25:00|203610.6|203460.6|203620.3|203470.3|203633.5|203483.5|203519.5|203369.5|713
1611898200000|2021-01-29 05:30:00|203619.5|203469.5|203650.4|203500.4|203698.7|203548.7|203604.5|203454.5|722
1611898500000|2021-01-29 05:35:00|203651.1|203501.1|203651.5|203501.5|203686.7|203536.7|203619.1|203469.1|799
1611898800000|2021-01-29 05:40:00|203649.8|203499.8|203658.7|203508.7|203732.9|203582.9|203598.1|203448.1|752
1611899100000|2021-01-29 05:45:00|203658.5|203508.5|203596.7|203446.7|203699.8|203549.8|203586.8|203352.5|774
1611899400000|2021-01-29 05:50:00|203596.9|203446.9|203509.4|203359.4|203716.6|203510.8|203456.5|203203.1|711
1611899700000|2021-01-29 05:55:00|203511.9|203361.9|203533.1|203383.1|203539.7|203389.7|203449.3|203299.3|869
1611900000000|2021-01-29 06:00:00|203538|203388|203577.2|203427.2|203659.4|203509.4|203510.5|203360.5|894
1611900300000|2021-01-29 06:05:00|203581.6|203431.6|203547.8|203397.8|203603.4|203453.4|203516.8|203366.8|820
1611900600000|2021-01-29 06:10:00|203548.1|203398.1|203600.9|203450.9|203613|203463|203486.6|203336.6|782
1611900900000|2021-01-29 06:15:00|203600|203450|203487.4|203337.4|203645.4|203495.4|203477.7|203327.7|798
1611901200000|2021-01-29 06:20:00|203473|203323|203407.8|203257.8|203513.5|203363.5|203380.9|203230.9|705
1611901500000|2021-01-29 06:25:00|203406.2|203256.2|203394.7|203244.7|203438.8|203288.8|203305|203155|586
1611901800000|2021-01-29 06:30:00|203393.3|203243.3|203262.8|203112.8|203402.9|203252.9|203240.4|203090.4|613
1611902100000|2021-01-29 06:35:00|203261.2|203111.2|203057.6|202907.6|203268.9|203118.9|203006.4|202856.4|657
1611902400000|2021-01-29 06:40:00|203057.8|202907.8|203025.9|202875.9|203157.3|203007.3|203022.4|202872.4|598
1611902700000|2021-01-29 06:45:00|203028.3|202878.3|203080.8|202930.8|203135.8|202985.8|203024.1|202874.1|623
1611903000000|2021-01-29 06:50:00|203098.7|202948.7|203089|202939|203157.4|203007.4|203046.3|202896.3|731
1611903300000|2021-01-29 06:55:00|203089.5|202939.5|203098.7|202948.7|203177.3|203027.3|203055|202905|624
1611903600000|2021-01-29 07:00:00|203097.2|202947.2|202939|202789|203102.3|202952.3|202904.5|202754.5|888
1611903900000|2021-01-29 07:05:00|202938.9|202788.9|202953.6|202803.6|202983.7|202833.7|202841.3|202691.3|858
1611904200000|2021-01-29 07:10:00|202955|202805|202856.4|202706.4|202967.2|202817.2|202793.5|202643.5|886
1611904500000|2021-01-29 07:15:00|202858|202708|203028.2|202878.2|203034.6|202884.6|202824.9|202674.9|901
1611904800000|2021-01-29 07:20:00|203027.8|202877.8|203073.4|202923.4|203081.8|202931.8|202995.2|202845.2|925
1611905100000|2021-01-29 07:25:00|203072.7|202922.7|203101|202951|203110.5|202960.5|202997.3|202847.3|884
1611905400000|2021-01-29 07:30:00|203098.9|202948.9|203371.2|203221.2|203377.1|203227.1|203053.5|202903.5|1032
1611905700000|2021-01-29 07:35:00|203370.6|203220.6|203204.6|203054.6|203423.9|203273.9|203128.7|202978.7|1026
1611906000000|2021-01-29 07:40:00|203204.5|203054.5|203187.9|203037.9|203268.8|203118.8|203037.9|202887.9|1014
1611906300000|2021-01-29 07:45:00|203188.1|203038.1|203156.7|203006.7|203247.4|203097.4|203110.9|202960.9|980
1611906600000|2021-01-29 07:50:00|203153.5|203003.5|203050.7|202900.7|203173.4|203023.4|203005.2|202855.2|944
1611906900000|2021-01-29 07:55:00|203052.1|202902.1|203116.5|202966.5|203225.1|203075.1|203043.6|202893.6|773
1611907200000|2021-01-29 08:00:00|203122.1|202972.1|203268.9|203118.9|203396|203246|203096.5|202946.5|763
1611907500000|2021-01-29 08:05:00|203264|203114|203613.1|203463.1|203615.8|203465.8|203264|203114|827
1611907800000|2021-01-29 08:10:00|203613.7|203463.7|203376.9|203226.9|203625.7|203475.7|203323.8|203173.8|803
1611908100000|2021-01-29 08:15:00|203377.2|203227.2|203259.6|203109.6|203510.6|203360.6|203214.2|203064.2|817
1611908400000|2021-01-29 08:20:00|203227.2|203077.2|202895.5|202745.5|203264.3|203114.3|202838.5|202688.5|800
1611908700000|2021-01-29 08:25:00|202894.9|202744.9|203019.3|202869.3|203090.2|202940.2|202884.1|202734.1|794
1611909000000|2021-01-29 08:30:00|203017.7|202867.7|203213.5|203063.5|203222.6|203072.6|202978.3|202828.3|780
1611909300000|2021-01-29 08:35:00|203211.9|203061.9|203038.9|202888.9|203267.1|203117.1|203014.5|202864.5|766
1611909600000|2021-01-29 08:40:00|203041.9|202891.9|202816.6|202666.6|203042|202892|202789.2|202639.2|773
1611909900000|2021-01-29 08:45:00|202817|202667|202837.1|202687.1|202882.3|202732.3|202795.5|202645.5|732
1611910200000|2021-01-29 08:50:00|202836.3|202686.3|202833.7|202683.7|202960|202810|202747.5|202597.5|683
1611910500000|2021-01-29 08:55:00|202833.5|202683.5|202382.4|202232.4|202845.2|202695.2|202358.2|202208.2|664
1611910800000|2021-01-29 09:00:00|202379.7|202229.7|202216.9|202066.9|202379.7|202229.7|202197.9|202047.9|702
1611911100000|2021-01-29 09:05:00|202222.5|202072.5|202134.7|201984.7|202313.6|202163.6|202074.2|201924.2|745
1611911400000|2021-01-29 09:10:00|202137.8|201987.8|202339.5|202189.5|202394.7|202244.7|202094.2|201944.2|748
1611911700000|2021-01-29 09:15:00|202339.6|202189.6|202564.7|202414.7|202578.4|202428.4|202302.6|202152.6|783
1611912000000|2021-01-29 09:20:00|202562|202412|202416.1|202266.1|202659|202509|202416.1|202266.1|730
1611912300000|2021-01-29 09:25:00|202428.7|202278.7|202288|202138|202551.3|202401.3|202249.6|202099.6|762
1611912600000|2021-01-29 09:30:00|202278|202128|202239.7|202089.7|202387.8|202237.8|202211.2|202066.2|761
1611912900000|2021-01-29 09:35:00|202245.2|202095.2|202342|202192|202356|202206|202100.3|201950.3|760
1611913200000|2021-01-29 09:40:00|202346.9|202196.9|202408.1|202258.1|202563.2|202413.2|202339.1|202189.1|753
1611913500000|2021-01-29 09:45:00|202417.1|202267.1|202369.3|202219.3|202613.7|202463.7|202365.3|202215.3|756
1611913800000|2021-01-29 09:50:00|202365.8|202215.8|202466.7|202316.7|202522.5|202421.2|202300.1|202150.1|754
1611914100000|2021-01-29 09:55:00|202469.2|202319.2|202413.8|202263.8|202592.2|202442.2|202333.8|202213.8|734
1611914400000|2021-01-29 10:00:00|202412.9|202262.9|202485.8|202335.8|202532.2|202382.2|202401.1|202251.1|790
1611914700000|2021-01-29 10:05:00|202485.4|202335.4|202360.1|202210.1|202535.2|202385.2|202309.3|202159.3|735
1611915000000|2021-01-29 10:10:00|202362.3|202212.3|202208.9|202058.9|202362.3|202212.3|202202.6|202052.6|817
1611915300000|2021-01-29 10:15:00|202207.9|202057.9|202346.4|202196.4|202410.2|202260.2|202149.2|202035.7|921
1611915600000|2021-01-29 10:20:00|202345.5|202195.5|202259.5|202109.5|202375|202225|202207.7|202057.7|887
1611915900000|2021-01-29 10:25:00|202259|202109|202312.2|202162.2|202316.8|202166.8|202185|202035|873
1611916200000|2021-01-29 10:30:00|202311.5|202161.5|202213.7|202063.7|202315.8|202165.8|202152.4|202046|875
1611916500000|2021-01-29 10:35:00|202211.8|202061.8|202262.2|202112.2|202293|202143|202180.5|202030.5|946
1611916800000|2021-01-29 10:40:00|202261.9|202111.9|202217.2|202067.2|202267.3|202117.3|202152.1|202002.1|895
1611917100000|2021-01-29 10:45:00|202215.4|202065.4|202132.8|201982.8|202250.5|202100.5|202129.6|201979.6|963
1611917400000|2021-01-29 10:50:00|202132.6|201982.6|202088.8|201938.8|202174.9|202058.8|202076.6|201926.6|818
1611917700000|2021-01-29 10:55:00|202089.4|201939.4|201953.6|201803.6|202102.2|201952.2|201929.3|201779.3|904
1611918000000|2021-01-29 11:00:00|201958.1|201808.1|201854|201704|201971.4|201821.4|201762.2|201615.9|934
1611918300000|2021-01-29 11:05:00|201853|201703|201840.6|201690.6|201995.4|201845.4|201765.1|201615.1|1000
1611918600000|2021-01-29 11:10:00|201840.2|201690.2|201811.3|201661.3|201952.5|201802.5|201787.2|201637.2|967
1611918900000|2021-01-29 11:15:00|201812.3|201662.3|201846.6|201696.6|201878.7|201728.7|201749|201634.9|918
1611919200000|2021-01-29 11:20:00|201846|201696|201892.1|201742.1|201982.1|201832.1|201844.5|201694.5|875
1611919500000|2021-01-29 11:25:00|201891.4|201741.4|201705.1|201555.1|201949.9|201799.9|201687.7|201537.7|893
1611919800000|2021-01-29 11:30:00|201704.8|201554.8|201593.2|201443.2|201786.3|201636.3|201593.2|201443.2|939
1611920100000|2021-01-29 11:35:00|201591.9|201441.9|201599.4|201449.4|201621.3|201480.2|201530.2|201394.3|940
1611920400000|2021-01-29 11:40:00|201600.7|201450.7|201557.6|201407.6|201645.1|201543.4|201551.7|201401.7|916
1611920700000|2021-01-29 11:45:00|201557.4|201407.4|201428.1|201278.1|201634.5|201484.5|201393.6|201243.6|961
1611921000000|2021-01-29 11:50:00|201428|201278|201644|201494|201646.2|201496.2|201353.9|201203.9|919
1611921300000|2021-01-29 11:55:00|201641.6|201491.6|201669.8|201519.8|201785.7|201635.7|201605.5|201455.5|817
1611921600000|2021-01-29 12:00:00|201665.2|201515.2|201619.3|201469.3|201765.7|201615.7|201616.2|201466.2|955
1611921900000|2021-01-29 12:05:00|201619.9|201469.9|201401.4|201251.4|201699.7|201595.8|201358.6|201208.6|978
1611922200000|2021-01-29 12:10:00|201406.5|201256.5|201583.5|201433.5|201711.3|201561.3|201393.3|201243.3|959
1611922500000|2021-01-29 12:15:00|201574.3|201424.3|201655.1|201505.1|201797.1|201669.4|201462.3|201312.3|956
1611922800000|2021-01-29 12:20:00|201655.6|201505.6|201633.5|201483.5|201668.6|201518.6|201513.1|201385.2|983
1611923100000|2021-01-29 12:25:00|201631.2|201481.2|201650.2|201500.2|201709.4|201613.8|201530.4|201426.5|975
1611923400000|2021-01-29 12:30:00|201643.7|201493.7|201846.4|201696.4|201876.8|201741|201578|201445|1046
1611923700000|2021-01-29 12:35:00|201839.7|201689.7|202075.3|201925.3|202132|202035.2|201813.1|201683.5|1059
1611924000000|2021-01-29 12:40:00|202061|201911|202116.2|201966.2|202118|201986.9|201915.8|201765.8|960
1611924300000|2021-01-29 12:45:00|202112.4|201962.4|202065.5|201915.5|202125.1|201975.1|201906.6|201756.6|915
1611924600000|2021-01-29 12:50:00|202066.3|201916.3|202337.3|202187.3|202341.8|202224.7|201986.4|201874.2|952
1611924900000|2021-01-29 12:55:00|202334.9|202184.9|202254.8|202104.8|202339.7|202242|202094.7|201958.9|932
1611925200000|2021-01-29 13:00:00|202255.8|202105.8|202435.5|202285.5|202653.6|202509.6|202120.3|201970.3|1182
1611925500000|2021-01-29 13:05:00|202424|202274|202723.4|202573.4|202732.6|202582.6|202417.9|202272|1136
1611925800000|2021-01-29 13:10:00|202720.7|202570.7|202235|202185|202748.3|202598.3|202229.7|202105.6|1120
1611926100000|2021-01-29 13:15:00|202235.5|202185.5|201903.1|201753.1|202298.4|202195.6|201842.5|201692.5|1122
1611926400000|2021-01-29 13:20:00|201901.1|201751.1|201847.2|201697.2|202053.1|201903.1|201769.3|201652.6|1097
1611926700000|2021-01-29 13:25:00|201871.1|201721.1|201808.3|201658.3|201971|201821|201744.6|201631.8|991
1611927000000|2021-01-29 13:30:00|201803.3|201653.3|201685.7|201535.7|201845.6|201741.3|201589.6|201452.4|1029
1611927300000|2021-01-29 13:35:00|201677|201527|201274.6|201124.6|201712.5|201562.5|201222.7|201073.8|1089
1611927600000|2021-01-29 13:40:00|201274.3|201124.3|201046.9|200996.9|201277|201150.4|201038.9|200915.5|1045
1611927900000|2021-01-29 13:45:00|201046.2|200996.2|201110.4|200960.4|201240|201103.5|200913.6|200771.4|1095
1611928200000|2021-01-29 13:50:00|201108.6|200958.6|201450.6|201300.6|201494.5|201391.2|201070.3|200920.3|1080
1611928500000|2021-01-29 13:55:00|201449.8|201299.8|201224.5|201074.5|201491.9|201394.8|201111.7|201014.3|1041
1611928800000|2021-01-29 14:00:00|201222.3|201072.3|201065.4|200915.4|201241.2|201094.5|200981.6|200875.7|1095
1611929100000|2021-01-29 14:05:00|201010.6|200960.6|201146.4|200996.4|201272.1|201127.9|201010.6|200922.3|1012
1611929400000|2021-01-29 14:10:00|201150.6|201000.6|201133.7|200983.7|201254.2|201134|201054.6|200979.8|914
1611929700000|2021-01-29 14:15:00|201140.1|200990.1|201204.9|201054.9|201235.5|201133.1|201089.1|200962.5|963
1611930000000|2021-01-29 14:20:00|201205.4|201055.4|201255.4|201105.4|201351.9|201219|201129.1|200997.3|961
1611930300000|2021-01-29 14:25:00|201206.7|201156.7|201505.1|201355.1|201514.4|201397.3|201173.5|201023.5|948
1611930600000|2021-01-29 14:30:00|201474.1|201424.1|201541.8|201391.8|201695|201577.3|201420.1|201286.9|837
1611930900000|2021-01-29 14:35:00|201559.6|201409.6|201649.3|201599.3|201715.2|201618|201413.9|201294.1|832
1611931200000|2021-01-29 14:40:00|201701.5|201551.5|201828.7|201678.7|201913.5|201774.1|201691.8|201550.6|811
1611931500000|2021-01-29 14:45:00|201816.8|201666.8|201754.3|201604.3|201853.2|201722.6|201582.8|201434.9|830
1611931800000|2021-01-29 14:50:00|201753.8|201603.8|201761.8|201711.8|201891.1|201782.6|201662.2|201512.2|837
1611932100000|2021-01-29 14:55:00|201815.7|201665.7|201691.5|201541.5|201815.7|201700.8|201443.5|201347.3|781
1611932400000|2021-01-29 15:00:00|201675.3|201525.3|201653.6|201603.6|201805.1|201683.8|201618.8|201482|824
1611932700000|2021-01-29 15:05:00|201667.1|201617.1|201657.3|201507.3|201916.4|201819.3|201657.3|201507.3|833
1611933000000|2021-01-29 15:10:00|201653.2|201503.2|201458.2|201308.2|201723.2|201592.4|201410.2|201293.3|836
1611933300000|2021-01-29 15:15:00|201456.2|201306.2|201719.5|201569.5|201724.8|201620.8|201421.1|201277.2|818
1611933600000|2021-01-29 15:20:00|201728.1|201578.1|201879.9|201829.9|201943.7|201862|201722.9|201578.1|819
1611933900000|2021-01-29 15:25:00|201940.1|201790.1|202157.6|202007.6|202188.6|202098.7|201873.9|201790.1|808
1611934200000|2021-01-29 15:30:00|202160|202010|202229.5|202079.5|202243.8|202162.1|201967.2|201862.4|800
1611934500000|2021-01-29 15:35:00|202223.3|202073.3|202675.4|202525.4|202699.4|202589.6|202133.4|202056.4|831
1611934800000|2021-01-29 15:40:00|202670.8|202520.8|202948.6|202798.6|202977.4|202831|202643.4|202493.4|817
1611935100000|2021-01-29 15:45:00|202948.3|202798.3|202742.2|202592.2|203164.1|203014.1|202733.4|202583.4|903
1611935400000|2021-01-29 15:50:00|202740.6|202590.6|202695.8|202545.8|202945.4|202806.2|202636.3|202539.4|1107
1611935700000|2021-01-29 15:55:00|202693.6|202543.6|202348.4|202198.4|202693.6|202583.7|202267.2|202117.2|1171
1611936000000|2021-01-29 16:00:00|202338.1|202188.1|202515.3|202365.3|202660.2|202523|202218.5|202068.5|1164
1611936300000|2021-01-29 16:05:00|202516.6|202366.6|202434.1|202284.1|202573|202459.3|202323.8|202226.7|1102
1611936600000|2021-01-29 16:10:00|202433.9|202283.9|202575.4|202425.4|202653.9|202563.7|202397.2|202283.3|1076
1611936900000|2021-01-29 16:15:00|202575.6|202425.6|202457|202307|202606.5|202487.4|202407.4|202297.3|1108
1611937200000|2021-01-29 16:20:00|202458.7|202308.7|202453.5|202403.5|202586.4|202492.2|202403|202301.9|1084
1611937500000|2021-01-29 16:25:00|202455.9|202405.9|202618.4|202468.4|202674.6|202573|202341.1|202241.9|1118
1611937800000|2021-01-29 16:30:00|202626|202476|202915.1|202765.1|202926.3|202820.8|202559.4|202456.7|1124
1611938100000|2021-01-29 16:35:00|202916.8|202766.8|202738.2|202588.2|202987.1|202889.1|202737.7|202587.7|1096
1611938400000|2021-01-29 16:40:00|202740.9|202590.9|202645.3|202495.3|202850.9|202733.4|202593.6|202453.7|1111
1611938700000|2021-01-29 16:45:00|202651.4|202501.4|202715|202565|202798.5|202698.1|202539.2|202413.6|1056
1611939000000|2021-01-29 16:50:00|202719.1|202569.1|202683.6|202533.6|202757.6|202669.4|202626.4|202524.5|993
1611939300000|2021-01-29 16:55:00|202683.3|202533.3|202652.6|202502.6|202724.3|202610.5|202575.4|202494|1001
1611939600000|2021-01-29 17:00:00|202652.5|202502.5|202582.7|202532.7|202704.1|202599.6|202554.6|202452.4|946
1611939900000|2021-01-29 17:05:00|202579|202529|202692|202542|202721.4|202620.1|202563|202487.2|968
1611940200000|2021-01-29 17:10:00|202689.2|202539.2|202708|202658|202760.2|202669.3|202598.8|202495.4|963
1611940500000|2021-01-29 17:15:00|202708.2|202658.2|202945.7|202795.7|202987.1|202861|202692.7|202581.3|1044
1611940800000|2021-01-29 17:20:00|202941.8|202791.8|203311.9|203161.9|203326.5|203176.5|202916.1|202777.4|1071
1611941100000|2021-01-29 17:25:00|203315.4|203165.4|203428|203278|203460.2|203362|203161.3|203011.3|1075
1611941400000|2021-01-29 17:30:00|203421.5|203271.5|203363.8|203313.8|203455.5|203354.4|203229.6|203106|1038
1611941700000|2021-01-29 17:35:00|203361.3|203311.3|203934.2|203784.2|203976.7|203871.7|203331.7|203260.1|1034
1611942000000|2021-01-29 17:40:00|203908.5|203758.5|203578.4|203528.4|203908.5|203758.5|203450.3|203346.9|1082
1611942300000|2021-01-29 17:45:00|203581.4|203531.4|204004.1|203854.1|204021.9|203871.9|203561.5|203465.5|1063
1611942600000|2021-01-29 17:50:00|204003.3|203853.3|203594|203444|204019.4|203869.4|203560.2|203410.2|1111
1611942900000|2021-01-29 17:55:00|203595.6|203445.6|203896.8|203746.8|203906.1|203805.5|203494.3|203390.9|1103
1611943200000|2021-01-29 18:00:00|203899.1|203749.1|203678.6|203628.6|203899.1|203749.1|203516.1|203413.2|1053
1611943500000|2021-01-29 18:05:00|203680|203630|203838.1|203688.1|203892.8|203759.4|203680|203590.7|1057
1611943800000|2021-01-29 18:10:00|203840.9|203690.9|203812.6|203762.6|203934.7|203843.7|203772.7|203672.6|1031
1611944100000|2021-01-29 18:15:00|203867.1|203717.1|204312.4|204162.4|204318|204168|203829.4|203717.1|1064
1611944400000|2021-01-29 18:20:00|204315.1|204165.1|203937.4|203787.4|204338|204188|203849.8|203699.8|1012
1611944700000|2021-01-29 18:25:00|203938.2|203788.2|203620.2|203470.2|203947|203797|203601.3|203451.3|1069
1611945000000|2021-01-29 18:30:00|203622.9|203472.9|203550.5|203400.5|203803.5|203653.5|203450.9|203352.6|974
1611945300000|2021-01-29 18:35:00|203550.3|203400.3|203541.1|203391.1|203590.9|203450.6|203433.8|203294.1|883
1611945600000|2021-01-29 18:40:00|203542.3|203392.3|203535.2|203385.2|203643.1|203539.2|203492.6|203342.6|991
1611945900000|2021-01-29 18:45:00|203553.1|203403.1|203744.2|203594.2|203796|203688.3|203516|203366|985
1611946200000|2021-01-29 18:50:00|203746.7|203596.7|203937.7|203787.7|204042|203892|203700.2|203550.2|999
1611946500000|2021-01-29 18:55:00|203946.4|203796.4|204160.5|204010.5|204261.7|204111.7|203930.7|203780.7|994
1611946800000|2021-01-29 19:00:00|204161|204011|203921.3|203771.3|204216.5|204066.5|203799.4|203649.4|1059
1611947100000|2021-01-29 19:05:00|203915.4|203765.4|203902.6|203752.6|204069.8|203952|203902.6|203752.6|1013
1611947400000|2021-01-29 19:10:00|203904.2|203754.2|203941.6|203791.6|204077.6|203939.7|203886|203736|936
1611947700000|2021-01-29 19:15:00|203940.9|203790.9|204061.4|203911.4|204087.6|203959.5|203930.8|203780.8|1021
1611948000000|2021-01-29 19:20:00|204061.2|203911.2|204299.1|204149.1|204342|204220.2|204032.4|203882.4|1018
1611948300000|2021-01-29 19:25:00|204295.9|204145.9|204418.1|204268.1|204594.5|204444.5|204292.6|204142.6|936
1611948600000|2021-01-29 19:30:00|204418.4|204268.4|204759.6|204609.6|204853.3|204703.3|204416.4|204266.4|999
1611948900000|2021-01-29 19:35:00|204759.1|204609.1|204980.1|204830.1|205037.7|204887.7|204751.1|204601.1|999
1611949200000|2021-01-29 19:40:00|204987.6|204837.6|204779.1|204629.1|205036.7|204914.8|204688.7|204538.7|1024
1611949500000|2021-01-29 19:45:00|204774|204624|204974.5|204824.5|205001.2|204851.2|204681.5|204531.5|947
1611949800000|2021-01-29 19:50:00|204973.6|204823.6|205098.9|204948.9|205120.3|204970.3|204927.1|204777.1|887
1611950100000|2021-01-29 19:55:00|205103.8|204953.8|205560.1|205410.1|205585.5|205435.5|205047.5|204923.7|1004
1611950400000|2021-01-29 20:00:00|205570|205420|205027.2|204877.2|205574.2|205424.2|205024|204874|1050
1611950700000|2021-01-29 20:05:00|205026.5|204876.5|204786.7|204636.7|205026.7|204876.7|204604.5|204454.5|1068
1611951000000|2021-01-29 20:10:00|204789.8|204639.8|204699.5|204549.5|204813|204663|204630.7|204480.7|1051
1611951300000|2021-01-29 20:15:00|204701.7|204551.7|204701|204551|204905.1|204755.1|204659|204509|1038
1611951600000|2021-01-29 20:20:00|204705.1|204555.1|204630|204480|204744.3|204594.3|204608.8|204458.8|965
1611951900000|2021-01-29 20:25:00|204629.8|204479.8|204794.5|204644.5|204813.8|204663.8|204616.5|204466.5|949
1611952200000|2021-01-29 20:30:00|204802|204652|204885.9|204735.9|204972.2|204822.2|204738|204608|979
1611952500000|2021-01-29 20:35:00|204886.5|204736.5|205201.4|205051.4|205308.5|205158.5|204871.5|204721.5|1052
1611952800000|2021-01-29 20:40:00|205204|205054|205335.1|205185.1|205447.1|205297.1|205155.6|205005.6|944
1611953100000|2021-01-29 20:45:00|205342.7|205192.7|205372.7|205222.7|205527.6|205377.6|205331.1|205181.1|1027
1611953400000|2021-01-29 20:50:00|205368.9|205218.9|205046.2|204896.2|205394.3|205244.3|204992.1|204842.1|1060
1611953700000|2021-01-29 20:55:00|205044.9|204894.9|205232|205082|205243.3|205093.3|204946|204796|1133
1611954000000|2021-01-29 21:00:00|205246.3|205096.3|205414|205264|205416.5|205266.5|205095.7|204945.7|957
1611954300000|2021-01-29 21:05:00|205412.2|205262.2|205586|205436|205649.2|205499.2|205407.9|205257.9|877
1611954600000|2021-01-29 21:10:00|205583.1|205433.1|205411.9|205261.9|205593.4|205443.4|205363.6|205213.6|776
1611954900000|2021-01-29 21:15:00|205411.6|205261.6|205504.2|205354.2|205569|205419|205403.7|205253.7|475
1611955200000|2021-01-29 21:20:00|205505.9|205355.9|205538|205388|205550.5|205404.5|205434.3|205335.6|466
1611955500000|2021-01-29 21:25:00|205531.8|205381.8|205647.3|205497.3|205665.9|205515.9|205528.6|205378.6|550
1611955800000|2021-01-29 21:30:00|205647.6|205497.6|205725.6|205575.6|205759|205609|205603.5|205453.5|618
1611956100000|2021-01-29 21:35:00|205721.3|205571.3|205978.6|205828.6|206042.8|205892.8|205721.3|205571.3|775
1611956400000|2021-01-29 21:40:00|205972.1|205822.1|206054.7|205904.7|206195.2|205922|205940.2|205790.2|706
1611956700000|2021-01-29 21:45:00|206054.4|205904.4|206049.4|205899.4|206091.8|205941.8|206020.4|205870.4|546
1611957000000|2021-01-29 21:50:00|206049.5|205899.5|205981.2|205831.2|206103.7|205914.1|205967.3|205747.8|609
1611957300000|2021-01-29 21:55:00|205981.1|205831.1|206024.6|205874.6|206147.5|205883.7|205862.5|205543.5|282
1612126800000|2021-01-31 21:00:00|204564.3|204200.3|204555|204191|204602.4|204238.4|204449|204085|43
1612127100000|2021-01-31 21:05:00|204502.6|204138.6|204407|204217|204555|204222.6|204407|204086.5|24
1612127700000|2021-01-31 21:15:00|204474.3|204284.3|204445.9|204255.9|204532|204284.3|204406.6|204096|34
1612128000000|2021-01-31 21:20:00|204445.8|204255.8|204444.5|204254.5|204510.4|204255.9|204435.9|204146.4|18
1612128300000|2021-01-31 21:25:00|204457|204093|204406.4|204216.4|204507|204216.4|204406.4|204093|7
1612128600000|2021-01-31 21:30:00|204409.7|204219.7|204406.4|204216.4|204496|204219.7|204406.4|204131.7|7
1612128900000|2021-01-31 21:35:00|204451|204087|204376.3|204186.3|204532|204262.2|204346.8|204026.5|45
1612129200000|2021-01-31 21:40:00|204376.6|204186.6|204496.9|204306.9|204584.5|204312.5|204376.4|204026|79
1612129500000|2021-01-31 21:45:00|204563.2|204223.7|204502.5|204312.5|204613.2|204349.9|204490.4|204176.4|48
1612129800000|2021-01-31 21:50:00|204551.9|204361.9|204576.3|204386.3|204657|204386.3|204537.6|204230|32
1612130100000|2021-01-31 21:55:00|204579|204389|204570.7|204380.7|204714.3|204396.6|204562.8|204276|34
1612130400000|2021-01-31 22:00:00|204633.3|204269.3|204650.9|204460.9|204732|204460.9|204565.9|204228.5|52
1612130700000|2021-01-31 22:05:00|204656.6|204466.6|204876|204512|204905|204541|204656.6|204326|62
1612131000000|2021-01-31 22:10:00|204840|204476|204906.5|204542.5|205025.6|204661.6|204799.8|204435.8|248
1612131300000|2021-01-31 22:15:00|204876.3|204512.3|204892.4|204528.4|204991.3|204627.3|204849.6|204485.6|226
1612131600000|2021-01-31 22:20:00|204889.5|204525.5|204863.6|204499.6|204935.4|204571.4|204764.3|204400.3|199
1612131900000|2021-01-31 22:25:00|204875.3|204511.3|204880.3|204516.3|204951.1|204587.1|204783.3|204419.3|158
1612132200000|2021-01-31 22:30:00|204863|204499|204917.8|204593.8|205086.9|204722.9|204806.4|204442.4|317
1612132500000|2021-01-31 22:35:00|204925|204601|204917.5|204593.5|204933.4|204620.8|204870.2|204555.8|183
1612132800000|2021-01-31 22:40:00|204928|204604|204887.2|204626.8|205041.7|204717.7|204852.1|204529.9|133
1612133100000|2021-01-31 22:45:00|204888.8|204579.3|204914.2|204595.2|204943.3|204692.7|204837|204568.8|144
1612133400000|2021-01-31 22:50:00|204914.5|204595.5|204821|204502|204941.8|204622.8|204762.6|204484.8|208
1612133700000|2021-01-31 22:55:00|204820.7|204501.7|204803.2|204484.2|204828|204541.4|204788.3|204472.2|174
1612134000000|2021-01-31 23:00:00|204788.5|204469.5|205144.7|204825.7|205259.1|205065.8|204773.1|204454.1|829
1612134300000|2021-01-31 23:05:00|205177.6|204858.6|205086|204936|205238.3|205077.5|205020.5|204804.2|668
1612134600000|2021-01-31 23:10:00|205087|204937|204993.4|204843.4|205159.6|204968.3|204894.1|204744.1|659
1612134900000|2021-01-31 23:15:00|204994.7|204844.7|205110.5|204960.5|205123.8|204973.8|204977.1|204827.1|660
1612135200000|2021-01-31 23:20:00|205108.6|204958.6|204956.4|204806.4|205113|204963|204839.3|204689.3|636
1612135500000|2021-01-31 23:25:00|204956.9|204806.9|204915.8|204765.8|205029.3|204879.3|204752.9|204602.9|582
1612135800000|2021-01-31 23:30:00|204913|204763|205023.7|204873.7|205051.7|204901.7|204851.3|204679.8|697
1612136100000|2021-01-31 23:35:00|205023.6|204873.6|205088.4|204938.4|205155.1|205005.1|205022.8|204872.8|517
1612136400000|2021-01-31 23:40:00|205085|204935|205134.6|204984.6|205223.7|205073.7|205061.3|204911.3|505
1612136700000|2021-01-31 23:45:00|205134.9|204984.9|205201.1|205051.1|205240.7|205090.7|205060.3|204910.3|584
1612137000000|2021-01-31 23:50:00|205202.6|205052.6|205107.3|204957.3|205204.4|205054.4|205062.1|204912.1|656
1612137300000|2021-01-31 23:55:00|205112.3|204962.3|205101.3|204951.3|205178|205028|205060.6|204910.6|640
1612137600000|2021-02-01 00:00:00|205099.2|204949.2|204869.9|204719.9|205111.6|204961.6|204864.3|204714.3|775
1612137900000|2021-02-01 00:05:00|204869.6|204719.6|205028.8|204878.8|205042.9|204892.9|204866.4|204716.4|571
1612138200000|2021-02-01 00:10:00|205028.9|204878.9|205061.7|204911.7|205110.2|204960.2|205009.5|204859.5|710
1612138500000|2021-02-01 00:15:00|205062.3|204912.3|204951.4|204801.4|205062.3|204912.3|204941.4|204791.4|518
1612138800000|2021-02-01 00:20:00|204948.1|204798.1|204929.6|204779.6|205013.8|204863.8|204927.1|204777.1|579
1612139100000|2021-02-01 00:25:00|204930|204780|204826.8|204676.8|204933.4|204783.4|204807.4|204657.4|518
1612139400000|2021-02-01 00:30:00|204829.6|204679.6|204974.8|204824.8|204978.8|204828.8|204802.6|204652.6|619
1612139700000|2021-02-01 00:35:00|204964.5|204814.5|205093.2|204943.2|205170.4|205020.4|204963.2|204813.2|748
1612140000000|2021-02-01 00:40:00|205092.3|204942.3|204994.9|204844.9|205116.7|204966.7|204967.9|204817.9|640
1612140300000|2021-02-01 00:45:00|204997.2|204847.2|204929.6|204779.6|204997.2|204847.2|204881|204731|650
1612140600000|2021-02-01 00:50:00|204935.5|204785.5|204877.4|204727.4|204943.5|204793.5|204759.3|204609.3|699
1612140900000|2021-02-01 00:55:00|204874.8|204724.8|204538.3|204388.3|204883.8|204733.8|204531.1|204381.1|777
1612141200000|2021-02-01 01:00:00|204537.7|204387.7|204383.8|204233.8|204564.5|204414.5|204339.7|204189.7|857
1612141500000|2021-02-01 01:05:00|204383.2|204233.2|204529.6|204379.6|204582.6|204432.6|204295.6|204145.6|779
1612141800000|2021-02-01 01:10:00|204529.9|204379.9|204561.5|204411.5|204643.6|204493.6|204469.3|204319.3|753
1612142100000|2021-02-01 01:15:00|204561.9|204411.9|204408.6|204258.6|204596.3|204446.3|204338.2|204188.2|749
1612142400000|2021-02-01 01:20:00|204408.3|204258.3|204543.2|204393.2|204543.2|204393.2|204403.6|204253.6|670
1612142700000|2021-02-01 01:25:00|204533.7|204383.7|204191.3|204041.3|204534.3|204384.3|204161.1|204011.1|742
1612143000000|2021-02-01 01:30:00|204191.1|204041.1|204019.4|203869.4|204191.1|204041.1|203990.1|203840.1|773
1612143300000|2021-02-01 01:35:00|204012.4|203862.4|203989.5|203839.5|204039.9|203889.9|203950.3|203800.3|756
1612143600000|2021-02-01 01:40:00|203989.7|203839.7|204015.7|203865.7|204128.1|203978.1|203971.7|203821.7|799
1612143900000|2021-02-01 01:45:00|204020.5|203870.5|204067.3|203917.3|204094.3|203944.3|203947.4|203797.4|827
1612144200000|2021-02-01 01:50:00|204067|203917|204042.9|203892.9|204091.3|203941.3|203931.5|203781.5|727
1612144500000|2021-02-01 01:55:00|204043.4|203893.4|204129|203979|204139.4|203989.4|204018.6|203868.6|781
1612144800000|2021-02-01 02:00:00|204136.5|203986.5|203931.7|203781.7|204151.6|204001.6|203907.6|203757.6|697
1612145100000|2021-02-01 02:05:00|203931.2|203781.2|203913.4|203763.4|203995.4|203845.4|203897.1|203747.1|764
1612145400000|2021-02-01 02:10:00|203901|203751|203715.6|203565.6|203922.7|203772.7|203715.6|203565.6|689
1612145700000|2021-02-01 02:15:00|203722.3|203572.3|203753.5|203603.5|203820.5|203670.5|203712.1|203562.1|624
1612146000000|2021-02-01 02:20:00|203749|203599|203855.1|203705.1|203860.9|203710.9|203682.5|203532.5|686
1612146300000|2021-02-01 02:25:00|203858|203708|203829.9|203679.9|203861.6|203711.6|203809.1|203659.1|520
1612146600000|2021-02-01 02:30:00|203828.6|203678.6|203913.5|203763.5|203927.9|203777.9|203784.2|203634.2|620
1612146900000|2021-02-01 02:35:00|203914.6|203764.6|203973.5|203823.5|204013.9|203863.9|203912.9|203762.9|561
1612147200000|2021-02-01 02:40:00|203979|203829|203870.7|203720.7|204013.5|203863.5|203841.3|203691.3|563
1612147500000|2021-02-01 02:45:00|203875|203725|203976.7|203826.7|203987.8|203837.8|203863|203713|563
1612147800000|2021-02-01 02:50:00|203976.2|203826.2|203914.2|203764.2|204005.3|203855.3|203875.3|203739.3|618
1612148100000|2021-02-01 02:55:00|203911.4|203761.4|203700.2|203550.2|203951.1|203801.7|203671.7|203521.7|624
1612148400000|2021-02-01 03:00:00|203701|203551|203770.7|203620.7|203778.9|203628.9|203665|203515|589
1612148700000|2021-02-01 03:05:00|203771.7|203621.7|203731.9|203581.9|203789.9|203639.9|203630.9|203480.9|581
1612149000000|2021-02-01 03:10:00|203733.6|203583.6|203716.4|203566.4|203788.8|203638.8|203660.9|203510.9|561
1612149300000|2021-02-01 03:15:00|203711.8|203561.8|203598.4|203448.4|203722.2|203572.2|203592.9|203442.9|482
1612149600000|2021-02-01 03:20:00|203598.1|203448.1|203636.6|203486.6|203678.4|203528.4|203579.6|203429.6|609
1612149900000|2021-02-01 03:25:00|203643.3|203493.3|203634.8|203484.8|203675|203525|203621.1|203471.1|564
1612150200000|2021-02-01 03:30:00|203635.2|203485.2|203593.8|203443.8|203680.1|203530.1|203592.2|203442.2|672
1612150500000|2021-02-01 03:35:00|203595.9|203445.9|203669.9|203519.9|203681.6|203531.6|203594.6|203444.6|564
1612150800000|2021-02-01 03:40:00|203668.8|203518.8|203595.3|203445.3|203671.9|203521.9|203586.9|203436.9|554
1612151100000|2021-02-01 03:45:00|203595.1|203445.1|203620.4|203470.4|203629.2|203479.2|203580.9|203430.9|544
1612151400000|2021-02-01 03:50:00|203621.4|203471.4|203623.1|203473.1|203656.4|203506.4|203590.4|203440.4|582
1612151700000|2021-02-01 03:55:00|203623.2|203473.2|203620.2|203470.2|203639.8|203489.8|203602.7|203452.7|543
1612152000000|2021-02-01 04:00:00|203619.5|203469.5|203611|203461|203637.7|203487.7|203601.6|203451.6|510
1612152300000|2021-02-01 04:05:00|203611.1|203461.1|203632.5|203482.5|203642.7|203492.7|203602.6|203452.6|501
1612152600000|2021-02-01 04:10:00|203632.9|203482.9|203626.6|203476.6|203640.5|203490.5|203603.7|203453.7|530
1612152900000|2021-02-01 04:15:00|203629.4|203479.4|203626.3|203476.3|203711.9|203561.9|203611.2|203461.2|537
1612153200000|2021-02-01 04:20:00|203625.6|203475.6|203563|203413|203625.6|203475.6|203560.7|203410.7|465
1612153500000|2021-02-01 04:25:00|203563.7|203413.7|203540.6|203390.6|203596.8|203446.8|203463.4|203313.4|530
1612153800000|2021-02-01 04:30:00|203539.5|203389.5|203554|203404|203583.5|203433.5|203535.5|203385.5|503
1612154100000|2021-02-01 04:35:00|203561.5|203411.5|203507.5|203357.5|203570.3|203420.3|203504.5|203354.5|423
1612154400000|2021-02-01 04:40:00|203505.5|203355.5|203480.9|203330.9|203528.8|203378.8|203438.3|203288.3|496
1612154700000|2021-02-01 04:45:00|203484.5|203334.5|203465.3|203315.3|203504.1|203354.1|203432.2|203282.2|522
1612155000000|2021-02-01 04:50:00|203465|203315|203493|203343|203505.7|203355.7|203441.9|203291.9|470
1612155300000|2021-02-01 04:55:00|203492.8|203342.8|203440.7|203290.7|203498.6|203348.6|203431|203281|431
1612155600000|2021-02-01 05:00:00|203439.4|203289.4|203378.4|203228.4|203447.4|203297.4|203342|203192|599
1612155900000|2021-02-01 05:05:00|203378.7|203228.7|203476.1|203326.1|203477.9|203327.9|203354.3|203204.3|568
1612156200000|2021-02-01 05:10:00|203476.7|203326.7|203443.9|203293.9|203486.2|203336.2|203393.6|203243.6|530
1612156500000|2021-02-01 05:15:00|203444.6|203294.6|203429.4|203279.4|203493.9|203343.9|203413.8|203263.8|558
1612156800000|2021-02-01 05:20:00|203428.9|203278.9|203445.1|203295.1|203456.4|203306.4|203408.9|203258.9|489
1612157100000|2021-02-01 05:25:00|203442.5|203292.5|203508.1|203358.1|203540.7|203390.7|203442.5|203292.5|516
1612157400000|2021-02-01 05:30:00|203514.5|203364.5|203407.4|203257.4|203519.1|203369.1|203384.3|203234.3|576
1612157700000|2021-02-01 05:35:00|203406.8|203256.8|203479.6|203329.6|203486.9|203336.9|203392.2|203242.2|571
1612158000000|2021-02-01 05:40:00|203481.7|203331.7|203440.7|203290.7|203489.8|203339.8|203425.2|203275.2|540
1612158300000|2021-02-01 05:45:00|203445.8|203295.8|203439.6|203289.6|203456.2|203306.2|203362.6|203212.6|540
1612158600000|2021-02-01 05:50:00|203446.2|203296.2|203219.7|203069.7|203446.5|203296.5|203214.1|203064.1|566
1612158900000|2021-02-01 05:55:00|203220.5|203070.5|203314.6|203164.6|203317.7|203167.7|203183.9|203033.9|640
1612159200000|2021-02-01 06:00:00|203312.6|203162.6|203458.6|203308.6|203475.9|203325.9|203311.2|203161.2|665
1612159500000|2021-02-01 06:05:00|203457.4|203307.4|203441.5|203291.5|203475.6|203325.6|203435.3|203285.3|460
1612159800000|2021-02-01 06:10:00|203442.2|203292.2|203377.2|203227.2|203489.7|203339.7|203367.8|203217.8|564
1612160100000|2021-02-01 06:15:00|203374.3|203224.3|203448.7|203298.7|203481.1|203331.1|203366.2|203216.2|502
1612160400000|2021-02-01 06:20:00|203449.6|203299.6|203423.8|203273.8|203478.1|203328.1|203403.6|203253.6|540
1612160700000|2021-02-01 06:25:00|203424|203274|203500.8|203350.8|203514.5|203364.5|203396.5|203246.5|551
1612161000000|2021-02-01 06:30:00|203507.9|203357.9|203525.7|203375.7|203535|203385|203472.1|203322.1|524
1612161300000|2021-02-01 06:35:00|203526|203376|203638.1|203488.1|203641.2|203491.2|203517.7|203367.7|551
1612161600000|2021-02-01 06:40:00|203639.9|203489.9|203622.5|203472.5|203731.5|203581.5|203604.5|203454.5|598
1612161900000|2021-02-01 06:45:00|203625.5|203475.5|203657.4|203507.4|203672.8|203522.8|203625.5|203475.5|511
1612162200000|2021-02-01 06:50:00|203649.3|203499.3|203641.8|203491.8|203657.1|203507.1|203592.3|203442.3|487
1612162500000|2021-02-01 06:55:00|203641.3|203491.3|203426.4|203276.4|203705.8|203555.8|203405.9|203255.9|619
1612162800000|2021-02-01 07:00:00|203442.9|203292.9|203563.5|203413.5|203600.5|203450.5|203336.4|203186.4|915
1612163100000|2021-02-01 07:05:00|203557.6|203407.6|203827.2|203677.2|203865.9|203715.9|203539.7|203389.7|916
1612163400000|2021-02-01 07:10:00|203824.7|203674.7|203960.2|203810.2|203981.4|203831.4|203791.3|203641.3|839
1612163700000|2021-02-01 07:15:00|203964.1|203814.1|203711.1|203561.1|204019.4|203869.4|203706.8|203556.8|905
1612164000000|2021-02-01 07:20:00|203714.8|203564.8|203740.6|203590.6|203853.6|203703.6|203685.2|203535.2|857
1612164300000|2021-02-01 07:25:00|203744.3|203594.3|203533|203383|203744.3|203594.3|203304|203154|858
1612164600000|2021-02-01 07:30:00|203528.4|203378.4|203283.9|203133.9|203533.5|203383.5|203234.8|203084.8|906
1612164900000|2021-02-01 07:35:00|203284.4|203134.4|203525.1|203375.1|203566.6|203416.6|203272.9|203122.9|934
1612165200000|2021-02-01 07:40:00|203524.2|203374.2|203614.9|203464.9|203646.9|203496.9|203477|203327|867
1612165500000|2021-02-01 07:45:00|203612.2|203462.2|203623.6|203473.6|203716.9|203566.9|203484|203334|862
1612165800000|2021-02-01 07:50:00|203622.6|203472.6|203696.8|203546.8|203781.2|203631.2|203622.6|203472.6|853
1612166100000|2021-02-01 07:55:00|203696.6|203546.6|203665.3|203515.3|203815.8|203665.8|203651.7|203501.7|832
1612166400000|2021-02-01 08:00:00|203662.4|203512.4|203817.6|203667.6|203977.2|203827.2|203617|203467|822
1612166700000|2021-02-01 08:05:00|203817.9|203667.9|203622.3|203472.3|203844.5|203694.5|203560.8|203410.8|783
1612167000000|2021-02-01 08:10:00|203603.9|203453.9|203531.1|203381.1|203608.5|203458.5|203466.9|203316.9|778
1612167300000|2021-02-01 08:15:00|203535.9|203385.9|203578.5|203428.5|203647|203497|203431.2|203281.2|762
1612167600000|2021-02-01 08:20:00|203576.8|203426.8|203790.9|203640.9|203794.4|203644.4|203543|203393|752
1612167900000|2021-02-01 08:25:00|203802.2|203652.2|204111.1|203961.1|204111.1|203961.1|203802.2|203652.2|748
1612168200000|2021-02-01 08:30:00|204109.5|203959.5|204053.8|203903.8|204149.4|203999.4|203860|203710|752
1612168500000|2021-02-01 08:35:00|204058.4|203908.4|203934.3|203784.3|204204.1|204054.1|203837.5|203687.5|873
1612168800000|2021-02-01 08:40:00|203933.7|203783.7|203781.1|203631.1|203942.2|203792.2|203753.6|203603.6|958
1612169100000|2021-02-01 08:45:00|203781|203631|203970.1|203820.1|203977.8|203827.8|203770.9|203620.9|854
1612169400000|2021-02-01 08:50:00|203968.3|203818.3|203795.5|203645.5|203972.3|203822.3|203766.1|203616.1|953
1612169700000|2021-02-01 08:55:00|203795.8|203645.8|204058.5|203908.5|204061.4|203911.4|203795.8|203645.8|997
1612170000000|2021-02-01 09:00:00|204057|203907|203909.4|203759.4|204107.3|203957.3|203877.3|203727.3|958
1612170300000|2021-02-01 09:05:00|203908.2|203758.2|203867.9|203717.9|204107.2|203957.2|203867.3|203717.3|938
1612170600000|2021-02-01 09:10:00|203867.6|203717.6|203739.5|203589.5|203883.2|203733.2|203671.9|203521.9|917
1612170900000|2021-02-01 09:15:00|203737|203587|203534.3|203384.3|203812.5|203662.5|203524.2|203374.2|929
1612171200000|2021-02-01 09:20:00|203533.8|203383.8|203512.3|203362.3|203574.2|203424.2|203327.6|203177.6|975
1612171500000|2021-02-01 09:25:00|203507.4|203357.4|203439.6|203289.6|203511.7|203361.7|203388.9|203238.9|899
1612171800000|2021-02-01 09:30:00|203437.7|203287.7|203280.6|203130.6|203440.7|203290.7|203248.4|203098.4|902
1612172100000|2021-02-01 09:35:00|203278.3|203128.3|203319.6|203169.6|203407.8|203257.8|203272.3|203122.3|941
1612172400000|2021-02-01 09:40:00|203345.2|203195.2|203383.3|203233.3|203390.9|203240.9|203291.3|203141.3|944
1612172700000|2021-02-01 09:45:00|203384.6|203234.6|203515.7|203365.7|203612.8|203462.8|203343.5|203193.5|945
1612173000000|2021-02-01 09:50:00|203517.6|203367.6|203610.5|203460.5|203678.5|203528.5|203499.6|203349.6|966
1612173300000|2021-02-01 09:55:00|203609.2|203459.2|203535|203385|203612|203462|203519.5|203369.5|840
1612173600000|2021-02-01 10:00:00|203534.6|203384.6|203584.7|203434.7|203635.2|203485.2|203476.2|203326.2|890
1612173900000|2021-02-01 10:05:00|203584.8|203434.8|203541.2|203391.2|203645.8|203495.8|203489.4|203339.4|926
1612174200000|2021-02-01 10:10:00|203537.4|203387.4|203632|203482|203636.9|203486.9|203498.2|203348.2|895
1612174500000|2021-02-01 10:15:00|203633.1|203483.1|203706.6|203556.6|203746|203596|203600.1|203450.1|964
1612174800000|2021-02-01 10:20:00|203705.8|203555.8|203760.6|203610.6|203772.6|203622.6|203623.5|203473.5|965
1612175100000|2021-02-01 10:25:00|203765.5|203615.5|203794.9|203644.9|203809|203659|203678.6|203528.6|970
1612175400000|2021-02-01 10:30:00|203795.3|203645.3|203836.3|203686.3|203896.7|203746.7|203759.3|203609.3|1017
1612175700000|2021-02-01 10:35:00|203838.7|203688.7|203916.5|203766.5|203957.3|203807.3|203788.6|203638.6|1011
1612176000000|2021-02-01 10:40:00|203915.5|203765.5|203962.3|203812.3|204011.5|203861.5|203891.1|203741.1|991
1612176300000|2021-02-01 10:45:00|203963|203813|203958.8|203808.8|204082.4|203932.4|203953.5|203803.5|967
1612176600000|2021-02-01 10:50:00|203963.6|203813.6|203852.7|203702.7|204009.8|203859.8|203851|203701|965
1612176900000|2021-02-01 10:55:00|203853.6|203703.6|203826.3|203676.3|203937.3|203787.3|203798.9|203648.9|994
1612177200000|2021-02-01 11:00:00|203825.1|203675.1|203766.7|203616.7|203825.2|203675.2|203640.4|203490.4|937
1612177500000|2021-02-01 11:05:00|203766.1|203616.1|203581.9|203431.9|203778.6|203628.6|203544.7|203394.7|830
1612177800000|2021-02-01 11:10:00|203585.2|203435.2|203417.1|203267.1|203650.8|203500.8|203391.2|203241.2|806
1612178100000|2021-02-01 11:15:00|203418.1|203268.1|203425.3|203275.3|203443.9|203293.9|203275.9|203125.9|800
1612178400000|2021-02-01 11:20:00|203425.2|203275.2|203405.7|203255.7|203426.1|203276.1|203254.6|203104.6|862
1612178700000|2021-02-01 11:25:00|203405.6|203255.6|203313.7|203163.7|203443|203293|203254.4|203104.4|950
1612179000000|2021-02-01 11:30:00|203308.4|203158.4|203330.5|203180.5|203378.6|203228.6|203253.1|203103.1|972
1612179300000|2021-02-01 11:35:00|203332.1|203182.1|203489.4|203339.4|203489.4|203339.4|203329.5|203179.5|870
1612179600000|2021-02-01 11:40:00|203483.4|203333.4|203465.4|203315.4|203603.8|203453.8|203465.4|203315.4|918
1612179900000|2021-02-01 11:45:00|203465.2|203315.2|203381.3|203231.3|203476.5|203326.5|203274.7|203124.7|953
1612180200000|2021-02-01 11:50:00|203390.4|203240.4|203296.2|203146.2|203390.5|203240.5|203160.3|203010.3|938
1612180500000|2021-02-01 11:55:00|203299.1|203149.1|203478.1|203328.1|203486.1|203349.8|203253.6|203103.6|874
1612180800000|2021-02-01 12:00:00|203480.8|203330.8|203309.9|203159.9|203481.2|203331.2|203245.3|203095.3|910
1612181100000|2021-02-01 12:05:00|203308|203158|203226.3|203076.3|203360.8|203210.8|203203.1|203053.1|927
1612181400000|2021-02-01 12:10:00|203225.9|203075.9|202895.8|202745.8|203246|203096|202895.3|202745.3|841
1612181700000|2021-02-01 12:15:00|202896.5|202746.5|202941.3|202791.3|202948.2|202798.2|202734.6|202584.6|892
1612182000000|2021-02-01 12:20:00|202946.8|202796.8|203073.7|202923.7|203085.8|202935.8|202922.6|202772.6|744
1612182300000|2021-02-01 12:25:00|203072.7|202922.7|203210.3|203060.3|203216.8|203066.8|203045.2|202895.2|912
1612182600000|2021-02-01 12:30:00|203206.9|203056.9|203454.9|203304.9|203570.4|203420.4|203154.4|203004.4|946
1612182900000|2021-02-01 12:35:00|203459.8|203309.8|203344.2|203194.2|203473.5|203323.5|203309.7|203159.7|826
1612183200000|2021-02-01 12:40:00|203347.6|203197.6|203073.2|202923.2|203375.6|203225.6|203021.1|202871.1|883
1612183500000|2021-02-01 12:45:00|203071.3|202921.3|203005.4|202855.4|203164.5|203014.5|202979.7|202829.7|917
1612183800000|2021-02-01 12:50:00|203005.5|202855.5|202862.4|202712.4|203021.1|202871.1|202830.7|202680.7|880
1612184100000|2021-02-01 12:55:00|202861.1|202711.1|203052.9|202902.9|203152|203002|202827.9|202677.9|1001
1612184400000|2021-02-01 13:00:00|203053.1|202903.1|203001.6|202851.6|203060.5|202910.5|202957.4|202807.4|996
1612184700000|2021-02-01 13:05:00|202999.5|202849.5|202841.6|202691.6|203027.6|202877.6|202836.8|202686.8|988
1612185000000|2021-02-01 13:10:00|202839.4|202689.4|202944.6|202794.6|203036.2|202886.2|202836.6|202686.6|987
1612185300000|2021-02-01 13:15:00|202943|202793|202912.8|202762.8|202996.9|202846.9|202831.1|202707.7|931
1612185600000|2021-02-01 13:20:00|202926.9|202776.9|203171.7|203021.7|203212.7|203062.7|202896.6|202746.6|986
1612185900000|2021-02-01 13:25:00|203173|203023|203532.2|203382.2|203542.5|203392.5|203168.4|203018.4|967
1612186200000|2021-02-01 13:30:00|203533.3|203383.3|203365.9|203215.9|203653.5|203503.5|203325.8|203175.8|978
1612186500000|2021-02-01 13:35:00|203363.1|203213.1|203269.9|203119.9|203440.6|203306.3|203269.2|203119.2|905
1612186800000|2021-02-01 13:40:00|203268.3|203118.3|203183.2|203033.2|203325.5|203175.5|203147.8|202997.8|927
1612187100000|2021-02-01 13:45:00|203181.6|203031.6|203476.3|203326.3|203496.4|203346.4|203110.3|202960.3|925
1612187400000|2021-02-01 13:50:00|203477.1|203327.1|203620.3|203470.3|203658.7|203508.7|203292.1|203142.1|962
1612187700000|2021-02-01 13:55:00|203625.7|203475.7|203545.5|203395.5|203651.3|203501.3|203494.5|203344.5|916
1612188000000|2021-02-01 14:00:00|203546.1|203396.1|203421.5|203271.5|203559.4|203409.4|203339.5|203234.1|997
1612188300000|2021-02-01 14:05:00|203420.3|203270.3|203726|203576|203735.4|203585.4|203409.2|203259.2|938
1612188600000|2021-02-01 14:10:00|203726.6|203576.6|203470|203320|203768.2|203618.2|203439.5|203289.5|891
1612188900000|2021-02-01 14:15:00|203469.5|203319.5|203322.5|203172.5|203491.7|203381|203281.8|203172.5|872
1612189200000|2021-02-01 14:20:00|203323.7|203173.7|203327.3|203177.3|203414.6|203264.6|203250.1|203100.1|946
1612189500000|2021-02-01 14:25:00|203332|203182|203482.4|203332.4|203495.6|203345.6|203288.3|203138.3|713
1612189800000|2021-02-01 14:30:00|203482.6|203332.6|203771.2|203621.2|203836.9|203686.9|203416.5|203266.5|837
1612190100000|2021-02-01 14:35:00|203770.9|203620.9|203856.6|203706.6|203868.4|203718.4|203584.8|203434.8|840
1612190400000|2021-02-01 14:40:00|203867.5|203717.5|203880|203730|203900.5|203750.5|203731.5|203581.5|784
1612190700000|2021-02-01 14:45:00|203878.7|203728.7|204093.8|203943.8|204136.5|203986.5|203830.7|203680.7|823
1612191000000|2021-02-01 14:50:00|204091|203941|204268.9|204118.9|204327.9|204177.9|203932|203796.9|836
1612191300000|2021-02-01 14:55:00|204273.2|204123.2|204085|203935|204274.6|204124.6|203972.5|203822.5|766
1612191600000|2021-02-01 15:00:00|204071.8|203921.8|204196.4|204046.4|204241.7|204091.7|204006|203856|828
1612191900000|2021-02-01 15:05:00|204196.8|204046.8|204434|204284|204445.9|204295.9|204130.5|203980.5|901
1612192200000|2021-02-01 15:10:00|204411.5|204261.5|204199|204049|204421.5|204271.5|204145.8|203995.8|1115
1612192500000|2021-02-01 15:15:00|204198.5|204048.5|203993.9|203843.9|204242.5|204108.1|203989.1|203839.1|1072
1612192800000|2021-02-01 15:20:00|203991.7|203841.7|203784.5|203634.5|204047.6|203897.6|203734.1|203630.5|1098
1612193100000|2021-02-01 15:25:00|203783.7|203633.7|203888.3|203738.3|203888.3|203738.3|203673.3|203529.4|1127
1612193400000|2021-02-01 15:30:00|203890|203740|203957.1|203807.1|203968.1|203829.8|203768.4|203618.4|1071
1612193700000|2021-02-01 15:35:00|203958|203808|204057.4|203907.4|204227.6|204077.6|203916|203796.8|1116
1612194000000|2021-02-01 15:40:00|204059.2|203909.2|203992|203842|204239|204089|203962|203812|1113
1612194300000|2021-02-01 15:45:00|203994.3|203844.3|204434.3|204284.3|204437.4|204287.4|203947.7|203797.7|1100
1612194600000|2021-02-01 15:50:00|204437|204287|204775.4|204625.4|204819.1|204691.4|204419.4|204269.4|1092
1612194900000|2021-02-01 15:55:00|204779.7|204629.7|204763.3|204613.3|204965.6|204815.6|204694.4|204544.4|1107
1612195200000|2021-02-01 16:00:00|204773|204623|204786.4|204636.4|204878.6|204760.1|204726.9|204604.8|1092
1612195500000|2021-02-01 16:05:00|204787.2|204637.2|204468.9|204318.9|204818.7|204717.6|204414.8|204264.8|1056
1612195800000|2021-02-01 16:10:00|204467.5|204317.5|204171.5|204021.5|204481.1|204331.1|204135.4|203985.4|1022
1612196100000|2021-02-01 16:15:00|204168.4|204018.4|203901.2|203751.2|204224.7|204074.7|203806.8|203695.9|1029
1612196400000|2021-02-01 16:20:00|203897.5|203747.5|203736.8|203586.8|203897.5|203747.5|203721.5|203571.5|1015
1612196700000|2021-02-01 16:25:00|203735.8|203585.8|203793.3|203643.3|203798.3|203666.9|203632|203529.3|976
1612197000000|2021-02-01 16:30:00|203793.6|203643.6|203922.4|203772.4|203946.6|203798.1|203782.1|203632.1|1063
1612197300000|2021-02-01 16:35:00|203921.3|203771.3|203778.5|203628.5|203937.5|203787.5|203734.9|203628|997
1612197600000|2021-02-01 16:40:00|203776|203626|203493.7|203343.7|203791.1|203641.1|203443.4|203293.4|1045
1612197900000|2021-02-01 16:45:00|203487.7|203337.7|203597.3|203447.3|203639.6|203495.6|203399.9|203249.9|983
1612198200000|2021-02-01 16:50:00|203596.3|203446.3|203428.7|203278.7|203689.3|203539.3|203345.8|203195.8|976
1612198500000|2021-02-01 16:55:00|203440.4|203290.4|203712.4|203562.4|203715.1|203565.1|203412|203270.2|952
1612198800000|2021-02-01 17:00:00|203712.9|203562.9|203614.6|203464.6|203714.1|203564.1|203520.3|203370.3|1021
1612199100000|2021-02-01 17:05:00|203604.3|203454.3|203693.5|203543.5|203697|203547|203506.6|203356.6|887
1612199400000|2021-02-01 17:10:00|203690.5|203540.5|203699.7|203549.7|203724.2|203574.2|203653.1|203503.1|844
1612199700000|2021-02-01 17:15:00|203698.6|203548.6|203792.5|203642.5|203797.5|203669.3|203664.8|203514.8|853
1612200000000|2021-02-01 17:20:00|203792.1|203642.1|203904.5|203754.5|203943.9|203793.9|203666.1|203559.8|898
1612200300000|2021-02-01 17:25:00|203901.1|203751.1|203936.4|203786.4|204037.3|203887.3|203885.7|203735.7|775
1612200600000|2021-02-01 17:30:00|203935|203785|203902.6|203752.6|203940.2|203790.2|203802.8|203652.8|879
1612200900000|2021-02-01 17:35:00|203902.9|203752.9|204152.4|204002.4|204169.7|204019.7|203866|203730.8|872
1612201200000|2021-02-01 17:40:00|204152.7|204002.7|204262.9|204112.9|204265.6|204115.6|203933.7|203783.7|890
1612201500000|2021-02-01 17:45:00|204263.6|204113.6|204188.3|204038.3|204294.8|204152.7|204128.5|204030.4|871
1612201800000|2021-02-01 17:50:00|204189.1|204039.1|204264.6|204114.6|204271.7|204147.9|204153.1|204023.9|839
1612202100000|2021-02-01 17:55:00|204270.5|204120.5|204111.9|203961.9|204301.4|204198.2|204106.3|203956.3|833
1612202400000|2021-02-01 18:00:00|204112.8|203962.8|204292.8|204142.8|204297.1|204170.7|204101.1|203951.1|857
1612202700000|2021-02-01 18:05:00|204293|204143|204306.4|204156.4|204359.3|204236.9|204269.8|204138.4|878
1612203000000|2021-02-01 18:10:00|204306.7|204156.7|204183.4|204033.4|204345.2|204195.2|204139.5|204023.2|823
1612203300000|2021-02-01 18:15:00|204183.9|204033.9|203972.9|203822.9|204183.9|204033.9|203965|203815|928
1612203600000|2021-02-01 18:20:00|203970.5|203820.5|203956.5|203806.5|203970.5|203820.5|203847.9|203720|723
1612203900000|2021-02-01 18:25:00|203955.5|203805.5|203786.3|203636.3|203955.5|203805.5|203770.2|203630.9|717
1612204200000|2021-02-01 18:30:00|203787.2|203637.2|203746.3|203596.3|203787.2|203655.6|203689.8|203539.8|816
1612204500000|2021-02-01 18:35:00|203745.7|203595.7|203891.5|203741.5|204020.7|203870.7|203700.9|203583.8|885
1612204800000|2021-02-01 18:40:00|203891.3|203741.3|203896|203746|203947.7|203797.7|203880.4|203730.4|912
1612205100000|2021-02-01 18:45:00|203888|203738|203817.9|203667.9|203888|203738|203791|203641|889
1612205400000|2021-02-01 18:50:00|203820|203670|203800.4|203650.4|203820.5|203670.5|203752.1|203602.1|894
1612205700000|2021-02-01 18:55:00|203793.3|203643.3|203805.6|203655.6|203867.2|203754.6|203785.3|203635.3|911
1612206000000|2021-02-01 19:00:00|203803.8|203653.8|203786.2|203636.2|203856.3|203706.3|203783.4|203633.4|811
1612206300000|2021-02-01 19:05:00|203786.3|203636.3|203763.8|203613.8|203795.8|203689.5|203718.4|203595.2|838
1612206600000|2021-02-01 19:10:00|203762.5|203612.5|203778.4|203628.4|203793.5|203662.5|203700.6|203593.4|773
1612206900000|2021-02-01 19:15:00|203778.2|203628.2|203720.7|203570.7|203780.7|203630.7|203695.2|203545.2|669
1612207200000|2021-02-01 19:20:00|203721.9|203571.9|203715.4|203565.4|203737.1|203587.1|203710.6|203560.6|584
1612207500000|2021-02-01 19:25:00|203717.5|203567.5|203628.2|203478.2|203723.1|203598.3|203620.8|203470.8|641
1612207800000|2021-02-01 19:30:00|203622.7|203472.7|203539.9|203389.9|203636.5|203486.5|203489.8|203385.8|834
1612208100000|2021-02-01 19:35:00|203540.6|203390.6|203504.8|203354.8|203547.5|203397.5|203419.3|203269.3|783
1612208400000|2021-02-01 19:40:00|203502.4|203352.4|203546.8|203396.8|203616.3|203488.5|203480.5|203330.5|779
1612208700000|2021-02-01 19:45:00|203548.9|203398.9|203609.2|203459.2|203637.2|203512.7|203534.3|203384.3|775
1612209000000|2021-02-01 19:50:00|203609.7|203459.7|203589.3|203439.3|203624.5|203489.5|203495.1|203366|788
1612209300000|2021-02-01 19:55:00|203588.9|203438.9|203644.1|203494.1|203747.6|203597.6|203563.5|203413.5|1121
1612209600000|2021-02-01 20:00:00|203645.6|203495.6|203807.6|203657.6|203818.2|203668.2|203637.7|203487.7|908
1612209900000|2021-02-01 20:05:00|203807|203657|203842.2|203692.2|203922.6|203772.6|203803|203653|876
1612210200000|2021-02-01 20:10:00|203841.7|203691.7|203947.2|203797.2|204048.7|203898.7|203836.2|203686.2|877
1612210500000|2021-02-01 20:15:00|203946.6|203796.6|203808.1|203658.1|203958.7|203808.7|203804.4|203654.4|848
1612210800000|2021-02-01 20:20:00|203807.4|203657.4|203909.9|203759.9|203921.5|203771.5|203785.8|203635.8|844
1612211100000|2021-02-01 20:25:00|203907.8|203757.8|204135|203985|204147.8|203997.8|203879|203729|850
1612211400000|2021-02-01 20:30:00|204130.3|203980.3|204004.6|203854.6|204179.1|204029.1|203984.2|203834.2|842
1612211700000|2021-02-01 20:35:00|204004.4|203854.4|204007.6|203857.6|204067.4|203917.4|203987.2|203837.2|804
1612212000000|2021-02-01 20:40:00|204008.3|203858.3|203895.2|203745.2|204019.3|203869.3|203846.7|203696.7|820
1612212300000|2021-02-01 20:45:00|203898.6|203748.6|203892.7|203742.7|203919.3|203769.3|203842.1|203692.1|836
1612212600000|2021-02-01 20:50:00|203910.7|203760.7|203836.3|203686.3|203928.5|203778.5|203782.8|203632.8|860
1612212900000|2021-02-01 20:55:00|203846.7|203696.7|203924.3|203774.3|203927.7|203777.7|203836.8|203686.8|888
1612213200000|2021-02-01 21:00:00|203925.8|203775.8|204032.4|203882.4|204033.4|203883.4|203849|203699|767
1612213500000|2021-02-01 21:05:00|204028.2|203878.2|204029.5|203879.5|204105|203955|203981.1|203831.1|629
1612213800000|2021-02-01 21:10:00|204027|203877|204039.2|203889.2|204051.6|203901.6|204004.2|203854.2|563
1612214100000|2021-02-01 21:15:00|204045|203895|203978.1|203828.1|204045.5|203909.9|203950.1|203823.5|403
1612214400000|2021-02-01 21:20:00|203976.9|203826.9|203965.7|203815.7|203990.8|203840.8|203947.6|203797.6|426
1612214700000|2021-02-01 21:25:00|203949|203799|203982.1|203832.1|203993.8|203843.8|203947.5|203797.5|382
1612215000000|2021-02-01 21:30:00|203983.4|203833.4|203946.6|203796.6|203985.3|203835.3|203937.3|203787.3|504
1612215300000|2021-02-01 21:35:00|203945.9|203795.9|203969.5|203819.5|203981.9|203831.9|203922.8|203772.8|511
1612215600000|2021-02-01 21:40:00|203975.4|203825.4|203984.2|203834.2|203989.9|203839.9|203962.3|203812.3|457
1612215900000|2021-02-01 21:45:00|203985.4|203835.4|203941.5|203791.5|204006|203856|203930.3|203780.3|428
1612216200000|2021-02-01 21:50:00|203945.1|203795.1|204028.6|203878.6|204033.4|203883.4|203920.7|203770.7|409
1612216500000|2021-02-01 21:55:00|204025.8|203875.8|203888.5|203738.5|204043.1|203893.1|203876.5|203640.1|597
1612216800000|2021-02-01 22:00:00|203968.5|203649.5|203965.9|203646.9|204011.2|203692.2|203919|203600|27
1612217100000|2021-02-01 22:05:00|204026.3|203707.3|203623.4|203304.4|204026.3|203707.3|203554|203235|231
1612217400000|2021-02-01 22:10:00|203626.3|203307.3|203643.2|203324.2|203695.9|203376.9|203589.3|203270.3|183
1612217700000|2021-02-01 22:15:00|203643.3|203324.3|203603.2|203284.2|203733.5|203414.5|203575.2|203256.2|198
1612218000000|2021-02-01 22:20:00|203603.4|203284.4|203624.7|203305.7|203643.7|203324.7|203578|203259|115
1612218300000|2021-02-01 22:25:00|203625.9|203306.9|203572.4|203253.4|203723.3|203404.3|203567.5|203248.5|161
1612218600000|2021-02-01 22:30:00|203630|203311|203652.8|203333.8|203698.3|203379.3|203589|203270|303
1612218900000|2021-02-01 22:35:00|203654.9|203335.9|203686.2|203367.2|203745.2|203426.2|203612.3|203293.3|364
1612219200000|2021-02-01 22:40:00|203678.7|203359.7|203655.8|203336.8|203680.8|203361.8|203595.9|203276.9|262
1612219500000|2021-02-01 22:45:00|203683.2|203364.2|203665.3|203346.3|203766|203447|203643.4|203324.4|266
1612219800000|2021-02-01 22:50:00|203665.4|203346.4|203653.7|203334.7|203679.7|203360.7|203588.8|203269.8|299
1612220100000|2021-02-01 22:55:00|203655.6|203336.6|203643.2|203324.2|203674.3|203355.3|203615.1|203296.1|298
1612220400000|2021-02-01 23:00:00|203741.2|203422.2|203785.1|203466.1|203927.7|203608.7|203662.5|203343.5|680
1612220700000|2021-02-01 23:05:00|203788.5|203469.5|203728.3|203578.3|203879.1|203634.2|203703.2|203410.3|590
1612221000000|2021-02-01 23:10:00|203721.7|203571.7|203736.3|203586.3|203843|203612.6|203694.5|203483.9|415
1612221300000|2021-02-01 23:15:00|203738.6|203588.6|203756.1|203606.1|203858.2|203626.1|203706.9|203480.4|429
1612221600000|2021-02-01 23:20:00|203750.1|203600.1|203779|203504.4|203833.2|203627.7|203686.4|203464.7|514
1612221900000|2021-02-01 23:25:00|203771.7|203508.5|203739.5|203589.5|203847.3|203601.5|203697.7|203428.5|590
1612222200000|2021-02-01 23:30:00|203739.7|203589.7|203719.5|203569.5|203778.9|203601.8|203702.4|203528.1|522
1612222500000|2021-02-01 23:35:00|203715.1|203565.1|203788.1|203638.1|203790.5|203640.5|203714.7|203564.7|409
1612222800000|2021-02-01 23:40:00|203778.7|203628.7|203753.3|203603.3|203778.7|203628.7|203706.6|203556.6|493
1612223100000|2021-02-01 23:45:00|203754.8|203604.8|203765.9|203615.9|203781.1|203631.1|203721.7|203571.7|521
1612223400000|2021-02-01 23:50:00|203765.5|203615.5|203784.1|203634.1|203785.5|203635.5|203743.2|203593.2|479
1612223700000|2021-02-01 23:55:00|203784.4|203634.4|203790.3|203640.3|203813.9|203663.9|203772.8|203622.8|481
1612224000000|2021-02-02 00:00:00|203789.1|203639.1|203851.3|203701.3|203874.7|203724.7|203789.1|203639.1|658
1612224300000|2021-02-02 00:05:00|203850.7|203700.7|203769.6|203619.6|203885.5|203735.5|203749.3|203599.3|509
1612224600000|2021-02-02 00:10:00|203771.4|203621.4|203907.1|203757.1|203975.9|203825.9|203768.4|203618.4|696
1612224900000|2021-02-02 00:15:00|203907.2|203757.2|203845.7|203695.7|203948.7|203798.7|203821.1|203671.1|648
1612225200000|2021-02-02 00:20:00|203847.1|203697.1|203865.8|203715.8|203915.5|203765.5|203825.4|203675.4|595
1612225500000|2021-02-02 00:25:00|203865.9|203715.9|203854.3|203704.3|203872.7|203722.7|203784|203634|645
1612225800000|2021-02-02 00:30:00|203856|203706|203830.7|203680.7|203878.8|203728.8|203776.1|203626.1|629
1612226100000|2021-02-02 00:35:00|203829.8|203679.8|203827.6|203677.6|203838.9|203688.9|203794.8|203644.8|467
1612226400000|2021-02-02 00:40:00|203824.1|203674.1|203745.8|203595.8|203912.9|203762.9|203729.9|203579.9|614
1612226700000|2021-02-02 00:45:00|203740.9|203590.9|203738.1|203588.1|203791.4|203641.4|203694.1|203544.1|551
1612227000000|2021-02-02 00:50:00|203737.9|203587.9|203774.8|203624.8|203780.5|203630.5|203691.4|203541.4|716
1612227300000|2021-02-02 00:55:00|203774.9|203624.9|203637|203487|203784.2|203634.2|203634.3|203484.3|593
1612227600000|2021-02-02 01:00:00|203632.6|203482.6|203572.8|203422.8|203661.3|203511.3|203480.6|203330.6|726
1612227900000|2021-02-02 01:05:00|203573|203423|203449.9|203299.9|203573|203423|203443|203293|711
1612228200000|2021-02-02 01:10:00|203453.6|203303.6|203329.9|203179.9|203454.8|203304.8|203297.2|203147.2|829
1612228500000|2021-02-02 01:15:00|203331.5|203181.5|203148.3|202998.3|203337.2|203187.2|203100.2|202950.2|905
1612228800000|2021-02-02 01:20:00|203149|202999|202956.8|202806.8|203161.6|203011.6|202944.6|202794.6|863
1612229100000|2021-02-02 01:25:00|202959.8|202809.8|203064.9|202914.9|203105.9|202955.9|202937.7|202787.7|848
1612229400000|2021-02-02 01:30:00|203065.4|202915.4|203087.1|202937.1|203138.9|202988.9|203035.8|202885.8|812
1612229700000|2021-02-02 01:35:00|203086.8|202936.8|203007.7|202857.7|203097.9|202947.9|203007.7|202857.7|638
1612230000000|2021-02-02 01:40:00|203011.5|202861.5|202968.1|202818.1|203011.7|202861.7|202909.8|202759.8|696
1612230300000|2021-02-02 01:45:00|202962.7|202812.7|203115.6|202965.6|203121.6|202971.6|202959.7|202809.7|727
1612230600000|2021-02-02 01:50:00|203117.1|202967.1|202947.4|202797.4|203162|203012|202900.2|202750.2|873
1612230900000|2021-02-02 01:55:00|202947.3|202797.3|203003.4|202853.4|203010.5|202860.5|202872.3|202722.3|715
1612231200000|2021-02-02 02:00:00|203004.6|202854.6|202923.2|202773.2|203019.7|202869.7|202908.5|202758.5|825
1612231500000|2021-02-02 02:05:00|202923.1|202773.1|202890|202740|203024.8|202874.8|202885.4|202735.4|667
1612231800000|2021-02-02 02:10:00|202884.6|202734.6|203043.7|202893.7|203055.9|202905.9|202884.6|202734.6|540
1612232100000|2021-02-02 02:15:00|203041.1|202891.1|202946.3|202796.3|203049.9|202899.9|202946.2|202796.2|763
1612232400000|2021-02-02 02:20:00|202946.7|202796.7|202914.4|202764.4|202965.5|202815.5|202891.5|202741.5|740
1612232700000|2021-02-02 02:25:00|202925.7|202775.7|202952.5|202802.5|202956.9|202806.9|202888.4|202738.4|618
1612233000000|2021-02-02 02:30:00|202952.3|202802.3|202910.4|202760.4|202952.3|202802.3|202870.5|202720.5|744
1612233300000|2021-02-02 02:35:00|202907.6|202757.6|202812.8|202662.8|202910|202760|202747.8|202597.8|706
1612233600000|2021-02-02 02:40:00|202811.9|202661.9|202812.2|202662.2|202862.1|202712.1|202807.4|202657.4|686
1612233900000|2021-02-02 02:45:00|202811.5|202661.5|202779.6|202629.6|202811.5|202661.5|202775.3|202625.3|721
1612234200000|2021-02-02 02:50:00|202781.2|202631.2|202790.7|202640.7|202822.4|202672.4|202758|202608|682
1612234500000|2021-02-02 02:55:00|202791|202641|202803.2|202653.2|202824.6|202674.6|202749|202599|656
1612234800000|2021-02-02 03:00:00|202803|202653|202891.1|202741.1|202929.1|202779.1|202788.4|202638.4|771
1612235100000|2021-02-02 03:05:00|202891.2|202741.2|202883.9|202733.9|202903.7|202753.7|202855.5|202705.5|661
1612235400000|2021-02-02 03:10:00|202885.9|202735.9|202848.9|202698.9|202890.5|202740.5|202838.7|202688.7|672
1612235700000|2021-02-02 03:15:00|202849.1|202699.1|202836.3|202686.3|202852.5|202702.5|202803.5|202653.5|587
1612236000000|2021-02-02 03:20:00|202836.6|202686.6|202820.4|202670.4|202838.9|202688.9|202776.9|202626.9|704
1612236300000|2021-02-02 03:25:00|202818.8|202668.8|202776.4|202626.4|202827.7|202677.7|202633.4|202483.4|826
1612236600000|2021-02-02 03:30:00|202777.6|202627.6|202854.3|202704.3|202959.4|202809.4|202681.5|202531.5|996
1612236900000|2021-02-02 03:35:00|202853.2|202703.2|202814.2|202664.2|202932.2|202782.2|202799.5|202649.5|750
1612237200000|2021-02-02 03:40:00|202816.2|202666.2|202909.5|202759.5|202963.5|202813.5|202814.1|202664.1|792
1612237500000|2021-02-02 03:45:00|202908.9|202758.9|202873.6|202723.6|202951.8|202801.8|202873.6|202723.6|749
1612237800000|2021-02-02 03:50:00|202873.8|202723.8|202894|202744|202909.5|202759.5|202841.4|202691.4|698
1612238100000|2021-02-02 03:55:00|202894.7|202744.7|202927.1|202777.1|202960.8|202810.8|202894.6|202744.6|799
1612238400000|2021-02-02 04:00:00|202935.3|202785.3|203057.8|202907.8|203062.4|202912.4|202923.7|202773.7|736
1612238700000|2021-02-02 04:05:00|203056.6|202906.6|203118.7|202968.7|203129|202979|203033.2|202883.2|725
1612239000000|2021-02-02 04:10:00|203119.8|202969.8|203018.2|202868.2|203123.6|202973.6|203010.6|202860.6|571
1612239300000|2021-02-02 04:15:00|203015.7|202865.7|202979.6|202829.6|203025.5|202885|202935|202822.6|437
1612239600000|2021-02-02 04:20:00|202979.7|202829.7|203043|202893|203043.3|202893.3|202906|202756|565
1612239900000|2021-02-02 04:25:00|203041.7|202891.7|203008.1|202858.1|203078.5|202928.5|203004.3|202854.3|558
1612240200000|2021-02-02 04:30:00|203011|202861|203035.9|202885.9|203057.9|202907.9|202943.9|202793.9|589
1612240500000|2021-02-02 04:35:00|203036.1|202886.1|203053.9|202903.9|203087.5|202937.5|203010.3|202860.3|555
1612240800000|2021-02-02 04:40:00|203053.8|202903.8|203138|202988|203150.3|203000.3|203049.3|202899.3|641
1612241100000|2021-02-02 04:45:00|203139|202989|203099.6|202949.6|203152.1|203002.1|203068.9|202918.9|664
1612241400000|2021-02-02 04:50:00|203099.7|202949.7|203006.3|202856.3|203112.3|202962.3|202996.8|202846.8|593
1612241700000|2021-02-02 04:55:00|203005.7|202855.7|203058.4|202908.4|203059.7|202909.7|202994.5|202844.5|517
1612242000000|2021-02-02 05:00:00|203058|202908|203002.3|202852.3|203084|202934|202996.8|202846.8|705
1612242300000|2021-02-02 05:05:00|203001.4|202851.4|203012.8|202862.8|203058.3|202908.3|202983.5|202833.5|645
1612242600000|2021-02-02 05:10:00|203014.2|202864.2|203023.7|202873.7|203027.8|202877.8|202987.5|202837.5|541
1612242900000|2021-02-02 05:15:00|203027.4|202877.4|203082.1|202932.1|203101.8|202951.8|203027|202877|711
1612243200000|2021-02-02 05:20:00|203081.7|202931.7|202979.4|202829.4|203083.3|202933.3|202973.1|202823.1|711
1612243500000|2021-02-02 05:25:00|202981.8|202831.8|203026|202876|203063.6|202913.6|202976.8|202826.8|671
1612243800000|2021-02-02 05:30:00|203025.5|202875.5|202900.7|202750.7|203042.8|202892.8|202888.3|202738.3|741
1612244100000|2021-02-02 05:35:00|202899.7|202749.7|202971|202821|202971.7|202821.7|202888.6|202738.6|610
1612244400000|2021-02-02 05:40:00|202972|202822|203012.2|202862.2|203020.6|202870.6|202949|202799|547
1612244700000|2021-02-02 05:45:00|203011.9|202861.9|203036.2|202886.2|203051.3|202901.3|202991.3|202841.3|612
1612245000000|2021-02-02 05:50:00|203036.7|202886.7|202954.2|202804.2|203040|202890|202930.7|202780.7|628
1612245300000|2021-02-02 05:55:00|202952.5|202802.5|202851.9|202701.9|202963.7|202813.7|202845.6|202695.6|611
1612245600000|2021-02-02 06:00:00|202855.3|202705.3|202949.1|202799.1|202963.3|202813.3|202841|202691|673
1612245900000|2021-02-02 06:05:00|202949|202799|202988.2|202838.2|203005.3|202855.3|202918.3|202768.3|595
1612246200000|2021-02-02 06:10:00|202989|202839|202975.7|202825.7|202989.4|202839.4|202938.7|202788.7|551
1612246500000|2021-02-02 06:15:00|202975|202825|203148.3|202998.3|203169.8|203019.8|202962.3|202812.3|684
1612246800000|2021-02-02 06:20:00|203143.4|202993.4|203217.6|203067.6|203224|203074|203137.8|202987.8|620
1612247100000|2021-02-02 06:25:00|203216|203066|203285.3|203135.3|203291.7|203141.7|203185|203035|583
1612247400000|2021-02-02 06:30:00|203284.7|203134.7|203303.1|203153.1|203378.4|203228.4|203274|203124|690
1612247700000|2021-02-02 06:35:00|203303.9|203153.9|203343.3|203193.3|203403.3|203253.3|203291.2|203141.2|640
1612248000000|2021-02-02 06:40:00|203341.3|203191.3|203253.2|203103.2|203348.4|203198.4|203213.7|203063.7|659
1612248300000|2021-02-02 06:45:00|203250.7|203100.7|203150.4|203000.4|203250.7|203100.7|203145.3|202995.3|660
1612248600000|2021-02-02 06:50:00|203150.9|203000.9|203160.6|203010.6|203161.4|203011.4|203082.6|202932.6|679
1612248900000|2021-02-02 06:55:00|203161.2|203011.2|203074.4|202924.4|203161.9|203011.9|203069|202919|671
1612249200000|2021-02-02 07:00:00|203070.9|202920.9|203162.5|203012.5|203243.2|203093.2|203020.6|202870.6|849
1612249500000|2021-02-02 07:05:00|203157.6|203007.6|203044.1|202894.1|203185.9|203035.9|203018.8|202868.8|785
1612249800000|2021-02-02 07:10:00|203044.9|202894.9|203126.6|202976.6|203131|202981|203014.9|202864.9|817
1612250100000|2021-02-02 07:15:00|203126.5|202976.5|203313.4|203163.4|203314.2|203164.2|203126.5|202976.5|859
1612250400000|2021-02-02 07:20:00|203316.9|203166.9|203363.2|203213.2|203413.7|203263.7|203314.7|203164.7|852
1612250700000|2021-02-02 07:25:00|203363.1|203213.1|203328.8|203178.8|203446|203296|203285.4|203135.4|880
1612251000000|2021-02-02 07:30:00|203327.6|203177.6|203264.5|203114.5|203350|203200|203249.2|203099.2|905
1612251300000|2021-02-02 07:35:00|203257.4|203107.4|202792.9|202642.9|203271.9|203121.9|202752.8|202602.8|881
1612251600000|2021-02-02 07:40:00|202786.1|202636.1|202731.5|202581.5|202786.1|202636.1|202585.3|202435.3|767
1612251900000|2021-02-02 07:45:00|202732.9|202582.9|202682.9|202532.9|202822.9|202672.9|202674.9|202524.9|846
1612252200000|2021-02-02 07:50:00|202670|202520|202764.9|202614.9|202769.1|202619.1|202643.1|202493.1|831
1612252500000|2021-02-02 07:55:00|202764.6|202614.6|202770.5|202620.5|202864.4|202714.4|202710.4|202560.4|863
1612252800000|2021-02-02 08:00:00|202771.7|202621.7|202612.8|202462.8|202886|202736|202612.8|202462.8|794
1612253100000|2021-02-02 08:05:00|202615|202465|202562.5|202412.5|202702.1|202552.1|202438.6|202288.6|817
1612253400000|2021-02-02 08:10:00|202562.9|202412.9|202332.4|202182.4|202699.6|202549.6|202322.4|202172.4|777
1612253700000|2021-02-02 08:15:00|202331.9|202181.9|201974.6|201824.6|202371.1|202221.1|201948.5|201798.5|772
1612254000000|2021-02-02 08:20:00|201972.2|201822.2|202124.4|201974.4|202245|202095|201937.9|201787.9|783
1612254300000|2021-02-02 08:25:00|202125.3|201975.3|202273.8|202123.8|202275.9|202125.9|202122.3|201972.3|895
1612254600000|2021-02-02 08:30:00|202274.4|202124.4|202388.4|202238.4|202391.8|202241.8|202188.4|202038.4|970
1612254900000|2021-02-02 08:35:00|202390.8|202240.8|202461.8|202311.8|202599.5|202449.5|202390.2|202240.2|996
1612255200000|2021-02-02 08:40:00|202461.9|202311.9|202545|202395|202560.8|202410.8|202368.3|202218.3|943
1612255500000|2021-02-02 08:45:00|202544.8|202394.8|202684.2|202534.2|202687.9|202537.9|202516.4|202366.4|887
1612255800000|2021-02-02 08:50:00|202686.5|202536.5|202656.6|202506.6|202727.2|202577.2|202623.3|202473.3|852
1612256100000|2021-02-02 08:55:00|202653.9|202503.9|202397.2|202247.2|202664.7|202514.7|202309.9|202159.9|923
1612256400000|2021-02-02 09:00:00|202392.4|202242.4|202499|202349|202504|202354|202378.1|202228.1|880
1612256700000|2021-02-02 09:05:00|202497.2|202347.2|202366.3|202216.3|202560.3|202410.3|202306.1|202156.1|942
1612257000000|2021-02-02 09:10:00|202366.6|202216.6|202349.9|202199.9|202372.3|202222.3|202216.2|202066.2|941
1612257300000|2021-02-02 09:15:00|202347.8|202197.8|202355.3|202205.3|202445|202295|202235.2|202085.2|934
1612257600000|2021-02-02 09:20:00|202350.5|202200.5|202432|202282|202457.4|202307.4|202301.1|202151.1|966
1612257900000|2021-02-02 09:25:00|202432.5|202282.5|202435.1|202285.1|202476.9|202326.9|202376|202226|847
1612258200000|2021-02-02 09:30:00|202438.1|202288.1|202589.3|202439.3|202613.7|202463.7|202391.3|202241.3|907
1612258500000|2021-02-02 09:35:00|202592.2|202442.2|202568.2|202418.2|202650.3|202500.3|202534|202384|915
1612258800000|2021-02-02 09:40:00|202565.7|202415.7|202423|202273|202565.7|202415.7|202388|202238|914
1612259100000|2021-02-02 09:45:00|202419.3|202269.3|202506.1|202356.1|202548.2|202398.2|202346.8|202196.8|907
1612259400000|2021-02-02 09:50:00|202502.1|202352.1|202474|202324|202545.4|202395.4|202467.4|202317.4|827
1612259700000|2021-02-02 09:55:00|202473.1|202323.1|202538.3|202388.3|202544.1|202394.1|202468.6|202318.6|809
1612260000000|2021-02-02 10:00:00|202538.7|202388.7|202280.5|202130.5|202545.1|202395.1|202265.8|202115.8|832
1612260300000|2021-02-02 10:05:00|202280.9|202130.9|202110.3|201960.3|202332.1|202182.1|202100.7|201950.7|820
1612260600000|2021-02-02 10:10:00|202112.1|201962.1|202212|202062|202238.2|202088.2|202109.7|201959.7|891
1612260900000|2021-02-02 10:15:00|202220.6|202070.6|202477|202327|202522.2|202372.2|202220.6|202070.6|1085
1612261200000|2021-02-02 10:20:00|202479|202329|202345|202195|202513.1|202363.1|202330.1|202180.1|938
1612261500000|2021-02-02 10:25:00|202345.9|202195.9|202341.2|202191.2|202359.4|202209.4|202265.4|202115.4|967
1612261800000|2021-02-02 10:30:00|202346.8|202196.8|202470.6|202320.6|202478|202328|202335.5|202185.5|933
1612262100000|2021-02-02 10:35:00|202470.7|202320.7|202346.5|202196.5|202475.1|202325.1|202342.4|202192.4|860
1612262400000|2021-02-02 10:40:00|202346.7|202196.7|202351|202201|202356.3|202206.3|202225.1|202075.1|885
1612262700000|2021-02-02 10:45:00|202347.4|202197.4|202140.5|201990.5|202372.9|202222.9|202126.4|201976.4|923
1612263000000|2021-02-02 10:50:00|202138.9|201988.9|202125.9|201975.9|202217.6|202067.6|202088.3|201938.3|899
1612263300000|2021-02-02 10:55:00|202121.6|201971.6|202223.4|202073.4|202266.4|202116.4|202113.3|201963.3|968
1612263600000|2021-02-02 11:00:00|202226.4|202076.4|202146.8|201996.8|202240.3|202090.3|202134.9|201984.9|829
1612263900000|2021-02-02 11:05:00|202150.8|202000.8|202133|201983|202163.5|202013.5|202041.5|201891.5|801
1612264200000|2021-02-02 11:10:00|202131.2|201981.2|202218.4|202068.4|202219.5|202069.5|202105.9|201955.9|879
1612264500000|2021-02-02 11:15:00|202219.3|202069.3|202197.7|202047.7|202275.7|202144.7|202171.8|202021.8|836
1612264800000|2021-02-02 11:20:00|202193.7|202043.7|202065|201915|202217.9|202067.9|202014.1|201864.1|870
1612265100000|2021-02-02 11:25:00|202063.9|201913.9|202143.8|201993.8|202214.3|202064.3|202052|201902|840
1612265400000|2021-02-02 11:30:00|202133.2|201983.2|202292.9|202142.9|202292.9|202142.9|202097.7|201947.7|860
1612265700000|2021-02-02 11:35:00|202294.7|202144.7|202403.1|202253.1|202509.5|202359.5|202293.8|202143.8|975
1612266000000|2021-02-02 11:40:00|202401.5|202251.5|202287.6|202137.6|202408.2|202258.2|202255.6|202105.6|886
1612266300000|2021-02-02 11:45:00|202287.7|202137.7|202188|202038|202339.9|202189.9|202175.2|202025.2|861
1612266600000|2021-02-02 11:50:00|202189.7|202039.7|202112.9|201962.9|202196|202046|202100.7|201950.7|794
1612266900000|2021-02-02 11:55:00|202112.2|201962.2|202306.9|202156.9|202330.1|202194.1|202081.4|201948.9|917
1612267200000|2021-02-02 12:00:00|202301.3|202151.3|202080.1|201930.1|202359.9|202209.9|202058|201923.5|886
1612267500000|2021-02-02 12:05:00|202081.7|201931.7|202348|202198|202365.4|202265|202071.7|201921.7|851
1612267800000|2021-02-02 12:10:00|202345.6|202195.6|202297.2|202147.2|202389.5|202239.5|202194.3|202044.3|865
1612268100000|2021-02-02 12:15:00|202298.1|202148.1|202276|202126|202343.9|202217.7|202226.3|202076.3|845
1612268400000|2021-02-02 12:20:00|202275.3|202125.3|202184.9|202034.9|202288.8|202138.8|202082|201932|882
1612268700000|2021-02-02 12:25:00|202186.4|202036.4|202391.3|202241.3|202419.6|202284.2|202183.9|202033.9|912
1612269000000|2021-02-02 12:30:00|202390.2|202240.2|202409.6|202259.6|202492.3|202345.2|202345.6|202209.8|929
1612269300000|2021-02-02 12:35:00|202410.8|202260.8|202644.8|202494.8|202646.6|202514.6|202398.2|202248.2|868
1612269600000|2021-02-02 12:40:00|202643.4|202493.4|202553.9|202403.9|202708.6|202585.7|202519.4|202369.4|896
1612269900000|2021-02-02 12:45:00|202555.8|202405.8|202512.6|202362.6|202704.9|202554.9|202506.5|202357.9|896
1612270200000|2021-02-02 12:50:00|202509.8|202359.8|202556.8|202406.8|202590.1|202440.1|202488|202348.2|792
1612270500000|2021-02-02 12:55:00|202554.7|202404.7|202496.5|202346.5|202557.6|202407.6|202397.4|202303.4|759
1612270800000|2021-02-02 13:00:00|202491.7|202341.7|202642.5|202492.5|202659.4|202509.4|202484.7|202334.7|978
1612271100000|2021-02-02 13:05:00|202642.4|202492.4|202391|202241|202642.6|202492.6|202365.8|202215.8|930
1612271400000|2021-02-02 13:10:00|202390.6|202240.6|202258.2|202108.2|202397.4|202247.4|202140.2|202009.6|973
1612271700000|2021-02-02 13:15:00|202255.7|202105.7|202663|202513|202671.1|202521.1|202184.1|202059.1|927
1612272000000|2021-02-02 13:20:00|202667.5|202517.5|202390.7|202240.7|202689.6|202539.6|202390.3|202240.3|950
1612272300000|2021-02-02 13:25:00|202389.8|202239.8|202443.7|202293.7|202483|202342.4|202303.3|202165.3|911
1612272600000|2021-02-02 13:30:00|202446.7|202296.7|202644.6|202494.6|202664.3|202514.3|202446.7|202296.7|976
1612272900000|2021-02-02 13:35:00|202643.3|202493.3|202523.3|202373.3|202747.8|202597.8|202394.8|202275.4|954
1612273200000|2021-02-02 13:40:00|202525|202375|202300|202150|202643.3|202520.4|202210.7|202098.9|957
1612273500000|2021-02-02 13:45:00|202298.4|202148.4|202088|201938|202353.4|202246.9|202085.2|201935.2|983
1612273800000|2021-02-02 13:50:00|202088.5|201938.5|202097.2|201947.2|202227.6|202106|202021.6|201918.4|902
1612274100000|2021-02-02 13:55:00|202095.3|201945.3|202033.1|201883.1|202141.3|202001.5|201974.5|201859.2|958
1612274400000|2021-02-02 14:00:00|202032.7|201882.7|201960.7|201810.7|202041.3|201909.1|201867.7|201771.5|933
1612274700000|2021-02-02 14:05:00|201956|201806|201849.1|201699.1|201960.3|201846.5|201751|201646.8|971
1612275000000|2021-02-02 14:10:00|201851.2|201701.2|202150.9|202000.9|202212.8|202086.7|201846.6|201696.6|921
1612275300000|2021-02-02 14:15:00|202151.7|202001.7|202207|202057|202219.9|202069.9|202105.2|201955.2|878
1612275600000|2021-02-02 14:20:00|202206.5|202056.5|201842.5|201692.5|202209.7|202059.7|201821.8|201671.8|791
1612275900000|2021-02-02 14:25:00|201841.9|201691.9|201703.7|201553.7|201849.8|201699.8|201665.7|201530.1|733
1612276200000|2021-02-02 14:30:00|201703|201553|201864.9|201714.9|202119.8|201999.7|201697.6|201547.6|837
1612276500000|2021-02-02 14:35:00|201865.1|201715.1|202230|202080|202235.8|202085.8|201825.6|201675.6|826
1612276800000|2021-02-02 14:40:00|202223.6|202073.6|202413|202263|202626.4|202476.4|202197.6|202047.6|835
1612277100000|2021-02-02 14:45:00|202408.8|202258.8|202571.2|202421.2|202652.7|202502.7|202346.8|202236.4|952
1612277400000|2021-02-02 14:50:00|202570.8|202420.8|202741.7|202591.7|202789.8|202648.2|202567.4|202417.4|1094
1612277700000|2021-02-02 14:55:00|202741|202591|202965.5|202815.5|202982.7|202881.9|202656.2|202506.2|1130
1612278000000|2021-02-02 15:00:00|202965.8|202815.8|202856.7|202706.7|202965.8|202815.8|202668.1|202533.2|1123
1612278300000|2021-02-02 15:05:00|202857.6|202707.6|202626.7|202476.7|202876.2|202738.3|202594.8|202444.8|1101
1612278600000|2021-02-02 15:10:00|202626.5|202476.5|202660|202510|202826.9|202676.9|202577.3|202457.6|1073
1612278900000|2021-02-02 15:15:00|202660.3|202510.3|202441.9|202291.9|202694.1|202544.1|202333|202223.2|1092
1612279200000|2021-02-02 15:20:00|202438|202288|202530.3|202380.3|202545.5|202403.6|202421.4|202276.7|1004
1612279500000|2021-02-02 15:25:00|202530.2|202380.2|202524.6|202374.6|202540.6|202435.1|202455.4|202305.4|1064
1612279800000|2021-02-02 15:30:00|202523.7|202373.7|202500.9|202350.9|202548.1|202438.2|202408.8|202299.7|1110
1612280100000|2021-02-02 15:35:00|202500.5|202350.5|202496.9|202346.9|202536.5|202414.1|202391.5|202264.7|1073
1612280400000|2021-02-02 15:40:00|202493.5|202343.5|202398.3|202248.3|202493.6|202344.9|202339.2|202237.5|1064
1612280700000|2021-02-02 15:45:00|202396.8|202246.8|201995|201845|202401.6|202298.2|201990.6|201840.6|1081
1612281000000|2021-02-02 15:50:00|201994.9|201844.9|201783.7|201633.7|202005.1|201855.1|201693.7|201590.9|950
1612281300000|2021-02-02 15:55:00|201783.9|201633.9|201952.8|201802.8|201955.7|201820.8|201693.4|201598.7|996
1612281600000|2021-02-02 16:00:00|201946.8|201796.8|202062|201912|202074.1|201961|201914|201764|989
1612281900000|2021-02-02 16:05:00|202064|201914|201832.7|201682.7|202069.9|201944.3|201782.6|201632.6|922
1612282200000|2021-02-02 16:10:00|201812.4|201662.4|201818.4|201668.4|201990.8|201840.8|201746.5|201596.5|965
1612282500000|2021-02-02 16:15:00|201818.8|201668.8|201732.1|201582.1|201838.9|201703|201660.1|201510.1|942
1612282800000|2021-02-02 16:20:00|201732.6|201582.6|201699.3|201549.3|201870.8|201745|201641.5|201498.2|932
1612283100000|2021-02-02 16:25:00|201698.3|201548.3|201353.5|201203.5|201698.3|201548.3|201335.6|201185.6|958
1612283400000|2021-02-02 16:30:00|201356.4|201206.4|201487.1|201337.1|201539.3|201389.3|201352|201202|961
1612283700000|2021-02-02 16:35:00|201486.9|201336.9|201509.7|201359.7|201517.4|201379.2|201308.1|201192.2|976
1612284000000|2021-02-02 16:40:00|201509.8|201359.8|201559|201409|201671.8|201573.9|201464.1|201346.5|1006
1612284300000|2021-02-02 16:45:00|201557.3|201407.3|201770.9|201620.9|201807.4|201661.3|201512.6|201362.6|991
1612284600000|2021-02-02 16:50:00|201771.2|201621.2|201729.4|201579.4|201867.7|201763.4|201686.9|201562.4|974
1612284900000|2021-02-02 16:55:00|201746.4|201596.4|201601.9|201451.9|201794.9|201644.9|201595.7|201445.7|926
1612285200000|2021-02-02 17:00:00|201595.3|201445.3|201494.7|201344.7|201672.5|201522.5|201437.9|201320.4|955
1612285500000|2021-02-02 17:05:00|201494.4|201344.4|201558|201408|201686.8|201555.6|201460.8|201333|994
1612285800000|2021-02-02 17:10:00|201557.3|201407.3|201270.9|201120.9|201560.8|201410.8|201262.8|201112.8|907
1612286100000|2021-02-02 17:15:00|201271.1|201121.1|201598.6|201448.6|201620.1|201507.8|201191.1|201086.6|922
1612286400000|2021-02-02 17:20:00|201596.2|201446.2|201708.1|201558.1|201710.7|201607.7|201533.3|201391.9|844
1612286700000|2021-02-02 17:25:00|201708.5|201558.5|201498.7|201348.7|201722.9|201623.8|201480|201330|1007
1612287000000|2021-02-02 17:30:00|201497.4|201347.4|201546.1|201396.1|201552.5|201402.5|201296.3|201171.4|931
1612287300000|2021-02-02 17:35:00|201546|201396|201385.7|201335.7|201546.7|201432.5|201322.8|201205.4|935
1612287600000|2021-02-02 17:40:00|201384.6|201334.6|201483.4|201333.4|201554.1|201433.5|201384.2|201287.7|931
1612287900000|2021-02-02 17:45:00|201483|201333|201784.7|201634.7|201792.2|201642.2|201415.9|201308.8|873
1612288200000|2021-02-02 17:50:00|201785.4|201635.4|201873.1|201723.1|201873.1|201762.4|201731.1|201581.1|861
1612288500000|2021-02-02 17:55:00|201869.9|201719.9|201629.9|201479.9|201962.5|201844.5|201628.9|201478.9|848
1612288800000|2021-02-02 18:00:00|201631.8|201481.8|201541|201391|201631.8|201492.9|201440|201290|841
1612289100000|2021-02-02 18:05:00|201539.4|201389.4|201688.9|201538.9|201727.5|201605.2|201469.5|201331.7|757
1612289400000|2021-02-02 18:10:00|201690.8|201540.8|201646.5|201496.5|201693.8|201581.7|201598.3|201486.6|686
1612289700000|2021-02-02 18:15:00|201646.4|201496.4|201712.5|201562.5|201729.1|201586.1|201545.1|201448.8|844
1612290000000|2021-02-02 18:20:00|201711.7|201561.7|201664.3|201514.3|201719|201613.3|201598.6|201498.1|656
1612290300000|2021-02-02 18:25:00|201662.1|201512.1|201652.5|201502.5|201680.3|201558|201538.5|201436.7|736
1612290600000|2021-02-02 18:30:00|201638.4|201488.4|201651.9|201501.9|201668.8|201557.2|201563.6|201445|682
1612290900000|2021-02-02 18:35:00|201651.3|201501.3|201603.5|201453.5|201657.8|201530.6|201554.2|201451.7|579
1612291200000|2021-02-02 18:40:00|201604.1|201454.1|201684.8|201534.8|201685.1|201585.7|201524.2|201424.5|680
1612291500000|2021-02-02 18:45:00|201685.2|201535.2|201790.8|201640.8|201800.7|201696|201657.6|201507.6|670
1612291800000|2021-02-02 18:50:00|201790.7|201640.7|201876.2|201726.2|201892|201768.1|201784.3|201634.3|859
1612292100000|2021-02-02 18:55:00|201875.9|201725.9|201876.8|201726.8|201973.3|201823.3|201805.4|201696.9|814
1612292400000|2021-02-02 19:00:00|201873.3|201723.3|201834.5|201684.5|201897.9|201747.9|201756.9|201651.5|778
1612292700000|2021-02-02 19:05:00|201834.2|201684.2|201788.7|201638.7|201904.6|201760.2|201719.5|201614.4|732
1612293000000|2021-02-02 19:10:00|201790.6|201640.6|201851.5|201801.5|201918.6|201809.8|201732.7|201631.6|601
1612293300000|2021-02-02 19:15:00|201851.7|201801.7|201872.8|201722.8|201949.2|201832.8|201810.3|201708.4|617
1612293600000|2021-02-02 19:20:00|201873.1|201723.1|201866.3|201716.3|201980|201872.7|201814.6|201712.9|731
1612293900000|2021-02-02 19:25:00|201867.8|201717.8|201774.2|201624.2|201868.5|201761.2|201768|201619.5|752
1612294200000|2021-02-02 19:30:00|201775.5|201625.5|201747.8|201597.8|201852.9|201714.5|201702.1|201597.8|810
1612294500000|2021-02-02 19:35:00|201696.1|201646.1|201539.3|201389.3|201745.5|201646.1|201466.3|201365.2|800
1612294800000|2021-02-02 19:40:00|201540.9|201390.9|201453.4|201403.4|201581.3|201482.9|201443.9|201337.8|757
1612295100000|2021-02-02 19:45:00|201453.1|201403.1|201468.7|201318.7|201517.3|201426.3|201404.6|201282.8|824
1612295400000|2021-02-02 19:50:00|201468.5|201318.5|201499.5|201349.5|201505.2|201388.4|201422.5|201307.4|744
1612295700000|2021-02-02 19:55:00|201492.4|201342.4|201459.9|201309.9|201504.1|201402.2|201388.2|201287.5|736
1612296000000|2021-02-02 20:00:00|201459.3|201309.3|201501.3|201351.3|201571.5|201421.5|201438.3|201308.1|838
1612296300000|2021-02-02 20:05:00|201501.1|201351.1|201674.1|201524.1|201700.1|201550.1|201500.6|201350.6|799
1612296600000|2021-02-02 20:10:00|201664.2|201514.2|201836.8|201686.8|201841.7|201691.7|201662.7|201512.7|939
1612296900000|2021-02-02 20:15:00|201833.5|201683.5|201806.2|201656.2|201856.4|201706.4|201764.4|201614.4|903
1612297200000|2021-02-02 20:20:00|201805.8|201655.8|201874|201724|201887.6|201737.6|201741.3|201591.3|904
1612297500000|2021-02-02 20:25:00|201875.1|201725.1|201784.8|201634.8|201900.8|201767.5|201730.3|201580.3|845
1612297800000|2021-02-02 20:30:00|201789.6|201639.6|201880.2|201730.2|201883.7|201774.6|201779.6|201629.6|818
1612298100000|2021-02-02 20:35:00|201879.9|201729.9|201757.9|201607.9|201883.8|201780.1|201736.9|201586.9|843
1612298400000|2021-02-02 20:40:00|201757.7|201607.7|201934.2|201784.2|201937.2|201787.2|201750.2|201600.2|849
1612298700000|2021-02-02 20:45:00|201942.7|201792.7|201845.8|201695.8|201949.1|201799.1|201842.5|201692.5|857
1612299000000|2021-02-02 20:50:00|201856.1|201706.1|201749|201599|201887|201737|201699.5|201549.5|827
1612299300000|2021-02-02 20:55:00|201752.3|201602.3|201654.2|201504.2|201771.3|201621.3|201600.5|201473.6|971
1612299600000|2021-02-02 21:00:00|201645.8|201495.8|201757.1|201607.1|201818.7|201704|201641.8|201491.8|938
1612299900000|2021-02-02 21:05:00|201753.6|201603.6|201798.6|201648.6|201807.1|201657.1|201709|201559|784
1612300200000|2021-02-02 21:10:00|201801|201651|201574.2|201424.2|201801.2|201651.2|201568.3|201418.3|765
1612300500000|2021-02-02 21:15:00|201576.1|201426.1|201368.6|201218.6|201643.5|201493.5|201368.6|201218.6|755
1612300800000|2021-02-02 21:20:00|201367.8|201217.8|201393.3|201243.3|201451.5|201301.5|201361.6|201211.6|569
1612301100000|2021-02-02 21:25:00|201392.9|201242.9|201455.2|201305.2|201455.4|201305.4|201363.8|201213.8|599
1612301400000|2021-02-02 21:30:00|201450.9|201300.9|201456.9|201306.9|201535.1|201385.1|201450.3|201300.3|651
1612301700000|2021-02-02 21:35:00|201457.1|201307.1|201456.4|201306.4|201505.6|201355.6|201417|201267|644
1612302000000|2021-02-02 21:40:00|201457.3|201307.3|201380.3|201230.3|201513.8|201363.8|201374.5|201224.5|626
1612302300000|2021-02-02 21:45:00|201381.4|201231.4|201341.1|201191.1|201381.4|201231.4|201310.3|201160.3|613
1612302600000|2021-02-02 21:50:00|201334.8|201184.8|201248.5|201098.5|201387.7|201237.7|201238.1|201088.1|560
1612302900000|2021-02-02 21:55:00|201246.1|201096.1|201496.6|201177.6|201540.2|201276.9|201238.4|201080.1|503
1612303200000|2021-02-02 22:00:00|201506.7|201187.7|201463.7|201144.7|201524.1|201205.1|201454.3|201135.3|84
1612303500000|2021-02-02 22:05:00|201483|201164|201511|201192|201552.8|201233.8|201428.3|201109.3|83
1612303800000|2021-02-02 22:10:00|201463.1|201144.1|201477.9|201158.9|201562|201243|201439|201132.1|225
1612304100000|2021-02-02 22:15:00|201474.9|201155.9|201414|201144.7|201555.1|201236.1|201414|201101.4|268
1612304400000|2021-02-02 22:20:00|201514.4|201145.7|201458.9|201139.9|201569.9|201250.9|201360.6|201041.6|315
1612304700000|2021-02-02 22:25:00|201472|201153|201490.1|201171.1|201576.4|201257.4|201421.4|201102.4|184
1612305000000|2021-02-02 22:30:00|201498.5|201179.5|201532.8|201213.8|201591.2|201272.2|201471.2|201152.2|282
1612305300000|2021-02-02 22:35:00|201535.4|201216.4|201570.1|201251.1|201591|201272|201398.2|201141.8|156
1612305600000|2021-02-02 22:40:00|201563.7|201244.7|201525.1|201206.1|201586.6|201272.4|201390.1|201141.4|129
1612305900000|2021-02-02 22:45:00|201481.9|201162.9|201500.4|201181.4|201554.2|201235.2|201439.5|201142|365
1612306200000|2021-02-02 22:50:00|201501.2|201182.2|201535.5|201216.5|201583.3|201278.9|201392.4|201145.1|353
1612306500000|2021-02-02 22:55:00|201535.6|201216.6|201514.3|201195.3|201564.5|201292|201391.7|201117.4|318
1612306800000|2021-02-02 23:00:00|201489.5|201170.5|201417.8|201267.8|201531|201298.7|201325.3|201159.8|660
1612307100000|2021-02-02 23:05:00|201417.2|201267.2|201423.9|201273.9|201449.2|201299.2|201386.2|201236.2|515
1612307400000|2021-02-02 23:10:00|201408.6|201258.6|201377.7|201227.7|201420.5|201270.5|201364.3|201214.3|567
1612307700000|2021-02-02 23:15:00|201377.5|201227.5|201373.1|201223.1|201427.3|201277.3|201368.5|201218.5|643
1612308000000|2021-02-02 23:20:00|201373.5|201223.5|201418.1|201268.1|201429.7|201279.7|201369.3|201219.3|495
1612308300000|2021-02-02 23:25:00|201423.6|201273.6|201358|201208|201423.6|201273.6|201336.7|201186.7|581
1612308600000|2021-02-02 23:30:00|201358.1|201208.1|201385.3|201235.3|201423.8|201273.8|201346|201196|581
1612308900000|2021-02-02 23:35:00|201389.2|201239.2|201377.9|201227.9|201435.3|201285.3|201373.8|201223.8|621
1612309200000|2021-02-02 23:40:00|201377.6|201227.6|201389.1|201239.1|201412.2|201262.2|201351.9|201201.9|686
1612309500000|2021-02-02 23:45:00|201389.7|201239.7|201401.4|201251.4|201428.8|201278.8|201368.1|201218.1|491
1612309800000|2021-02-02 23:50:00|201403|201253|201467.6|201317.6|201467.6|201317.6|201399.9|201249.9|421
1612310100000|2021-02-02 23:55:00|201468|201318|201529.6|201379.6|201534.4|201384.4|201417.9|201267.9|640
1612310400000|2021-02-03 00:00:00|201529.7|201379.7|201533.4|201383.4|201565.9|201415.9|201487.9|201337.9|706
1612310700000|2021-02-03 00:05:00|201535.4|201385.4|201465|201315|201564.8|201414.8|201437.3|201287.3|659
1612311000000|2021-02-03 00:10:00|201462.7|201312.7|201524.8|201374.8|201528.8|201378.8|201430|201280|658
1612311300000|2021-02-03 00:15:00|201523.8|201373.8|201414.6|201264.6|201524.6|201374.6|201404|201254|687
1612311600000|2021-02-03 00:20:00|201414.4|201264.4|201347.2|201197.2|201425.4|201275.4|201303.8|201153.8|645
1612311900000|2021-02-03 00:25:00|201337|201187|201277.5|201127.5|201346.2|201196.2|201270|201120|487
1612312200000|2021-02-03 00:30:00|201279|201129|201261.7|201111.7|201295.9|201145.9|201252.3|201102.3|439
1612312500000|2021-02-03 00:35:00|201259.3|201109.3|201082.8|200932.8|201275.8|201125.8|200986.6|200836.6|638
1612312800000|2021-02-03 00:40:00|201081.9|200931.9|201131.4|200981.4|201145.4|200995.4|201063.7|200913.7|784
1612313100000|2021-02-03 00:45:00|201133.7|200983.7|201111.1|200961.1|201136.1|200986.1|201073.6|200923.6|763
1612313400000|2021-02-03 00:50:00|201112|200962|201161.1|201011.1|201161.3|201011.3|201079.5|200929.5|670
1612313700000|2021-02-03 00:55:00|201160.9|201010.9|201176|201026|201196.1|201046.1|201148.1|200998.1|708
1612314000000|2021-02-03 01:00:00|201175.5|201025.5|201222.5|201072.5|201273.8|201123.8|201127.3|200977.3|796
1612314300000|2021-02-03 01:05:00|201223.6|201073.6|201129.8|200979.8|201240.4|201090.4|201086.2|200936.2|676
1612314600000|2021-02-03 01:10:00|201130.1|200980.1|201124.4|200974.4|201156.2|201006.2|201093.9|200943.9|643
1612314900000|2021-02-03 01:15:00|201125.8|200975.8|201069.6|200919.6|201180.6|201030.6|201051.1|200901.1|779
1612315200000|2021-02-03 01:20:00|201072.8|200922.8|201156.5|201006.5|201160.6|201048.7|201068.8|200918.8|572
1612315500000|2021-02-03 01:25:00|201153.5|201003.5|201170.7|201020.7|201188.6|201038.6|201130.2|200980.2|521
1612315800000|2021-02-03 01:30:00|201168.1|201018.1|201311.9|201161.9|201319.2|201169.2|201150.2|201000.2|691
1612316100000|2021-02-03 01:35:00|201310.8|201160.8|201221.6|201071.6|201317.2|201167.2|201149.3|200999.3|713
1612316400000|2021-02-03 01:40:00|201222.6|201072.6|201134|200984|201235.2|201085.2|201116.6|200966.6|646
1612316700000|2021-02-03 01:45:00|201133.9|200983.9|201106.7|200956.7|201192.2|201042.2|201103.9|200953.9|681
1612317000000|2021-02-03 01:50:00|201108|200958|201147|200997|201162.1|201012.1|201096.4|200946.4|630
1612317300000|2021-02-03 01:55:00|201143.2|200993.2|201112.9|200962.9|201149.3|200999.3|201074.7|200924.7|671
1612317600000|2021-02-03 02:00:00|201111.2|200961.2|201183.9|201033.9|201215.8|201065.8|201087.4|200937.4|733
1612317900000|2021-02-03 02:05:00|201184.1|201034.1|201149.5|200999.5|201248.9|201098.9|201117.4|200967.4|711
1612318200000|2021-02-03 02:10:00|201149.9|200999.9|201110.1|200960.1|201152.7|201002.7|201074.5|200924.5|672
1612318500000|2021-02-03 02:15:00|201111.9|200961.9|201040.4|200890.4|201129.2|200979.2|201034.9|200884.9|539
1612318800000|2021-02-03 02:20:00|201034.3|200884.3|201048.1|200898.1|201098.3|200948.3|201033.5|200883.5|682
1612319100000|2021-02-03 02:25:00|201049|200899|200999.9|200849.9|201049.3|200899.3|200993.6|200843.6|624
1612319400000|2021-02-03 02:30:00|200996.3|200846.3|201002.9|200852.9|201015.5|200865.5|200980.6|200830.6|562
1612319700000|2021-02-03 02:35:00|201003.4|200853.4|200983.1|200833.1|201018.3|200868.3|200962.5|200812.5|584
1612320000000|2021-02-03 02:40:00|200980.9|200830.9|201012.6|200862.6|201027.5|200877.5|200971.4|200821.4|557
1612320300000|2021-02-03 02:45:00|201012.8|200862.8|200989.7|200839.7|201044.1|200894.1|200984.2|200834.2|599
1612320600000|2021-02-03 02:50:00|200990.1|200840.1|201028.5|200878.5|201034.6|200884.6|200987.7|200837.7|569
1612320900000|2021-02-03 02:55:00|201028.4|200878.4|201029.5|200879.5|201055.7|200905.7|201016.6|200866.6|548
1612321200000|2021-02-03 03:00:00|201029.4|200879.4|201141.9|200991.9|201154.1|201004.1|201028.1|200878.1|642
1612321500000|2021-02-03 03:05:00|201142|200992|201113.6|200963.6|201148|200998|201097.6|200947.6|482
1612321800000|2021-02-03 03:10:00|201113.8|200963.8|201161.7|201011.7|201181.7|201031.7|201102.9|200952.9|515
1612322100000|2021-02-03 03:15:00|201160.4|201010.4|201112.6|200962.6|201161.2|201011.2|201092.3|200942.3|472
1612322400000|2021-02-03 03:20:00|201112.3|200962.3|201109.4|200959.4|201154.2|201004.2|201097.4|200947.4|481
1612322700000|2021-02-03 03:25:00|201118.6|200968.6|201112.2|200962.2|201154.4|201004.4|201096.2|200946.2|481
1612323000000|2021-02-03 03:30:00|201133.4|200983.4|201282.1|201132.1|201292.6|201142.6|201108|200958|630
1612323300000|2021-02-03 03:35:00|201281.4|201131.4|201280|201130|201344.6|201194.6|201271.8|201121.8|546
1612323600000|2021-02-03 03:40:00|201285.2|201135.2|201241.6|201091.6|201288.2|201138.2|201220.4|201070.4|428
1612323900000|2021-02-03 03:45:00|201236.6|201086.6|201237.9|201087.9|201248.7|201098.7|201190.3|201040.3|521
1612324200000|2021-02-03 03:50:00|201233.1|201083.1|201244.7|201094.7|201272.3|201122.3|201206|201056|460
1612324500000|2021-02-03 03:55:00|201246|201096|201277.2|201127.2|201296.5|201146.5|201232.1|201082.1|443
1612324800000|2021-02-03 04:00:00|201279.2|201129.2|201274|201124|201321|201171|201260.7|201110.7|557
1612325100000|2021-02-03 04:05:00|201275.4|201125.4|201212.8|201062.8|201279.1|201129.1|201210.6|201060.6|454
1612325400000|2021-02-03 04:10:00|201214.2|201064.2|201148.7|200998.7|201216.4|201066.4|201135.1|200985.1|536
1612325700000|2021-02-03 04:15:00|201148.9|200998.9|201221|201071|201240.7|201090.7|201138.5|200988.5|498
1612326000000|2021-02-03 04:20:00|201221.2|201071.2|201216.8|201066.8|201251.7|201101.7|201203.9|201053.9|528
1612326300000|2021-02-03 04:25:00|201214.4|201064.4|201231.6|201081.6|201244.6|201094.6|201210.9|201060.9|439
1612326600000|2021-02-03 04:30:00|201224|201074|201221.1|201071.1|201250.6|201100.6|201199.1|201049.1|493
1612326900000|2021-02-03 04:35:00|201221.2|201071.2|201225.9|201075.9|201259.2|201109.2|201215.1|201065.1|437
1612327200000|2021-02-03 04:40:00|201229.1|201079.1|201223.3|201073.3|201241.6|201091.6|201214|201064|353
1612327500000|2021-02-03 04:45:00|201219.2|201069.2|201223.6|201073.6|201233.3|201083.3|201181.6|201031.6|439
1612327800000|2021-02-03 04:50:00|201223.8|201073.8|201222|201072|201231.8|201081.8|201209.3|201059.3|485
1612328100000|2021-02-03 04:55:00|201222.5|201072.5|201221.1|201071.1|201229.8|201079.8|201211.3|201061.3|588
1612328400000|2021-02-03 05:00:00|201218.5|201068.5|201114.5|200964.5|201219.3|201069.3|201102|200952|669
1612328700000|2021-02-03 05:05:00|201112.8|200962.8|201155.4|201005.4|201160.9|201010.9|201111.8|200961.8|530
1612329000000|2021-02-03 05:10:00|201154.8|201004.8|201161|201011|201181.6|201031.6|201153.1|201003.1|400
1612329300000|2021-02-03 05:15:00|201160.9|201010.9|201129.7|200979.7|201164.5|201014.5|201111.5|200961.5|523
1612329600000|2021-02-03 05:20:00|201129.2|200979.2|201076.2|200926.2|201155.9|201005.9|201048.4|200898.4|637
1612329900000|2021-02-03 05:25:00|201076.1|200926.1|201107.7|200957.7|201116.3|200966.3|201052.6|200902.6|479
1612330200000|2021-02-03 05:30:00|201108.7|200958.7|201154.5|201004.5|201191.7|201041.7|201108.7|200958.7|576
1612330500000|2021-02-03 05:35:00|201154.4|201004.4|201158.3|201008.3|201195.8|201045.8|201153.3|201003.3|560
1612330800000|2021-02-03 05:40:00|201158.8|201008.8|201206.9|201056.9|201208.9|201058.9|201140.9|200990.9|578
1612331100000|2021-02-03 05:45:00|201206.4|201056.4|201160.2|201010.2|201226.6|201076.6|201156.3|201006.3|489
1612331400000|2021-02-03 05:50:00|201162.6|201012.6|201161.8|201011.8|201175.5|201025.5|201151.4|201001.4|479
1612331700000|2021-02-03 05:55:00|201162.5|201012.5|201157.7|201007.7|201185.6|201035.6|201144.3|200994.3|513
1612332000000|2021-02-03 06:00:00|201155.8|201005.8|201282|201132|201285.1|201135.1|201155.5|201005.5|598
1612332300000|2021-02-03 06:05:00|201280.8|201130.8|201288|201138|201292.4|201142.4|201240.8|201090.8|552
1612332600000|2021-02-03 06:10:00|201288.1|201138.1|201386.6|201236.6|201431|201281|201287.2|201137.2|607
1612332900000|2021-02-03 06:15:00|201386.8|201236.8|201318.3|201168.3|201413.4|201263.4|201292.9|201142.9|542
1612333200000|2021-02-03 06:20:00|201318|201168|201312.9|201162.9|201328|201178|201270.8|201120.8|504
1612333500000|2021-02-03 06:25:00|201313.5|201163.5|201269.6|201119.6|201325.8|201175.8|201249.9|201099.9|445
1612333800000|2021-02-03 06:30:00|201266.4|201116.4|201286|201136|201303.9|201153.9|201229.2|201079.2|485
1612334100000|2021-02-03 06:35:00|201287.9|201137.9|201306.4|201156.4|201334.2|201184.2|201278.9|201128.9|465
1612334400000|2021-02-03 06:40:00|201298.9|201148.9|201343.8|201193.8|201363.3|201213.3|201297.9|201147.9|421
1612334700000|2021-02-03 06:45:00|201338.4|201188.4|201415|201265|201493.4|201343.4|201329.7|201179.7|597
1612335000000|2021-02-03 06:50:00|201414.9|201264.9|201295|201145|201417.6|201267.6|201282.6|201132.6|585
1612335300000|2021-02-03 06:55:00|201294.2|201144.2|201182.5|201032.5|201294.2|201144.2|201177.8|201027.8|506
1612335600000|2021-02-03 07:00:00|201182.7|201032.7|201428.5|201278.5|201429.3|201279.3|201182.7|201032.7|808
1612335900000|2021-02-03 07:05:00|201426.9|201276.9|201201.2|201051.2|201462.7|201312.7|201201.2|201051.2|739
1612336200000|2021-02-03 07:10:00|201198.4|201048.4|201073.7|200923.7|201198.4|201048.4|201019.6|200869.6|731
1612336500000|2021-02-03 07:15:00|201078.2|200928.2|201109.7|200959.7|201131.5|200981.5|201012.4|200862.4|680
1612336800000|2021-02-03 07:20:00|201107.9|200957.9|201018.4|200868.4|201116.1|200966.1|201007.4|200857.4|643
1612337100000|2021-02-03 07:25:00|201013.8|200863.8|201035.8|200885.8|201066.4|200916.4|201006.7|200856.7|706
1612337400000|2021-02-03 07:30:00|201036.8|200886.8|201147.3|200997.3|201150.2|201000.2|201030.6|200880.6|810
1612337700000|2021-02-03 07:35:00|201147.1|200997.1|201235.5|201085.5|201260.1|201110.1|201120|200970|730
1612338000000|2021-02-03 07:40:00|201235.1|201085.1|201237.8|201087.8|201281.5|201131.5|201224.7|201074.7|733
1612338300000|2021-02-03 07:45:00|201237.9|201087.9|201337|201187|201360|201210.4|201230.6|201080.6|755
1612338600000|2021-02-03 07:50:00|201335.7|201185.7|201088.5|200938.5|201342.7|201192.7|201088.5|200938.5|778
1612338900000|2021-02-03 07:55:00|201086.1|200936.1|200976.1|200826.1|201128.8|200978.8|200956.9|200806.9|760
1612339200000|2021-02-03 08:00:00|200985.8|200835.8|201003.2|200853.2|201048.3|200898.3|200902|200752|785
1612339500000|2021-02-03 08:05:00|201000.4|200850.4|200921.2|200771.2|201095.1|200945.1|200902.2|200752.2|956
1612339800000|2021-02-03 08:10:00|200920.9|200770.9|200824.3|200674.3|200947.1|200797.1|200814.7|200664.7|934
1612340100000|2021-02-03 08:15:00|200825.4|200675.4|200987.2|200837.2|200988.3|200838.3|200811.5|200661.5|877
1612340400000|2021-02-03 08:20:00|200983.6|200833.6|201049.1|200899.1|201050.6|200900.6|200978.1|200828.1|885
1612340700000|2021-02-03 08:25:00|201049.6|200899.6|200967.5|200817.5|201063.6|200913.6|200893.9|200743.9|933
1612341000000|2021-02-03 08:30:00|200970.4|200820.4|200958.3|200808.3|201001.7|200851.7|200952.2|200802.2|914
1612341300000|2021-02-03 08:35:00|200957.5|200807.5|201003.3|200853.3|201045.9|200895.9|200952.6|200802.6|801
1612341600000|2021-02-03 08:40:00|201003.5|200853.5|201059.4|200909.4|201075.4|200925.4|200982.9|200832.9|794
1612341900000|2021-02-03 08:45:00|201059.8|200909.8|201117.8|200967.8|201147.6|200997.6|201023.6|200873.6|720
1612342200000|2021-02-03 08:50:00|201117.3|200967.3|201142|200992|201152|201002|201094|200944|626
1612342500000|2021-02-03 08:55:00|201140|200990|201198|201048|201216.3|201066.3|201075.3|200925.3|768
1612342800000|2021-02-03 09:00:00|201190.6|201040.6|201324.6|201174.6|201336.4|201186.4|201183.8|201033.8|997
1612343100000|2021-02-03 09:05:00|201332.3|201182.3|201631|201481|201711.5|201561.5|201332.3|201182.3|995
1612343400000|2021-02-03 09:10:00|201630|201480|201578.6|201428.6|201631.7|201481.7|201471|201321|946
1612343700000|2021-02-03 09:15:00|201585.5|201435.5|201597.5|201447.5|201679.1|201529.1|201568.8|201418.8|957
1612344000000|2021-02-03 09:20:00|201598.5|201448.5|201481.9|201331.9|201647.9|201497.9|201447.1|201297.1|994
1612344300000|2021-02-03 09:25:00|201482.3|201332.3|201545.7|201395.7|201556.7|201406.7|201455.4|201305.4|847
1612344600000|2021-02-03 09:30:00|201544.3|201394.3|201438.6|201288.6|201546|201396|201425.5|201275.5|889
1612344900000|2021-02-03 09:35:00|201441.8|201291.8|201477.4|201327.4|201490.6|201340.6|201413.7|201263.7|829
1612345200000|2021-02-03 09:40:00|201477.5|201327.5|201387.6|201237.6|201509.8|201359.8|201380.4|201230.4|845
1612345500000|2021-02-03 09:45:00|201389.9|201239.9|201401.9|201251.9|201533.8|201383.8|201369.4|201219.4|858
1612345800000|2021-02-03 09:50:00|201399|201249|201322.3|201172.3|201411.4|201261.4|201248.4|201098.4|882
1612346100000|2021-02-03 09:55:00|201322.4|201172.4|201439|201289|201449.6|201299.6|201314.5|201164.5|748
1612346400000|2021-02-03 10:00:00|201442.7|201292.7|201380.3|201230.3|201457.6|201307.6|201348.7|201198.7|774
1612346700000|2021-02-03 10:05:00|201379.9|201229.9|201562.4|201412.4|201572.9|201422.9|201377.2|201227.2|820
1612347000000|2021-02-03 10:10:00|201551.8|201401.8|201577.6|201427.6|201613.1|201463.1|201500.6|201350.6|807
1612347300000|2021-02-03 10:15:00|201578.4|201428.4|201550.4|201400.4|201580|201430|201480|201330|902
1612347600000|2021-02-03 10:20:00|201557|201407|201572.5|201422.5|201577|201427|201518.2|201368.2|925
1612347900000|2021-02-03 10:25:00|201571.9|201421.9|201474.3|201324.3|201607.9|201457.9|201459|201309|882
1612348200000|2021-02-03 10:30:00|201451.1|201301.1|201563.7|201413.7|201580|201430|201447.9|201297.9|770
1612348500000|2021-02-03 10:35:00|201558.1|201408.1|201538.6|201388.6|201620.7|201492.6|201494.2|201344.2|798
1612348800000|2021-02-03 10:40:00|201538|201388|201530.4|201380.4|201582|201432|201500.7|201350.7|879
1612349100000|2021-02-03 10:45:00|201529.8|201379.8|201445.7|201295.7|201576.2|201426.2|201439.2|201289.2|870
1612349400000|2021-02-03 10:50:00|201446.2|201296.2|201535.9|201385.9|201554.3|201404.3|201426.1|201276.1|833
1612349700000|2021-02-03 10:55:00|201536.7|201386.7|201526.5|201376.5|201577.7|201427.7|201508.5|201358.5|719
1612350000000|2021-02-03 11:00:00|201523|201373|201615.7|201465.7|201632.4|201482.4|201506.7|201356.7|748
1612350300000|2021-02-03 11:05:00|201615.3|201465.3|201608.8|201458.8|201642.1|201492.1|201580.8|201430.8|800
1612350600000|2021-02-03 11:10:00|201604.3|201454.3|201601.5|201451.5|201629.4|201479.4|201574|201424|562
1612350900000|2021-02-03 11:15:00|201602.1|201452.1|201538|201388|201615.9|201465.9|201537|201387|588
1612351200000|2021-02-03 11:20:00|201537.6|201387.6|201607.8|201457.8|201613.7|201463.7|201533.1|201383.1|790
1612351500000|2021-02-03 11:25:00|201607|201457|201640.2|201490.2|201649.4|201499.4|201607|201457|779
1612351800000|2021-02-03 11:30:00|201639.8|201489.8|201640.5|201490.5|201675.3|201525.3|201611.5|201461.5|770
1612352100000|2021-02-03 11:35:00|201645.7|201495.7|201597.2|201447.2|201649.9|201499.9|201596.4|201446.4|492
1612352400000|2021-02-03 11:40:00|201597.4|201447.4|201607|201457|201614.9|201464.9|201586.3|201436.3|473
1612352700000|2021-02-03 11:45:00|201606.5|201456.5|201623.4|201473.4|201646.7|201496.7|201593.5|201443.5|715
1612353000000|2021-02-03 11:50:00|201601.8|201451.8|201587.4|201437.4|201604.2|201454.2|201563|201413|569
1612353300000|2021-02-03 11:55:00|201588.2|201438.2|201579.8|201429.8|201599.8|201449.8|201564.7|201414.7|570
1612353600000|2021-02-03 12:00:00|201574.3|201424.3|201556.5|201406.5|201655|201505|201510|201361.3|834
1612353900000|2021-02-03 12:05:00|201554.1|201404.1|201729.8|201579.8|201784.4|201634.4|201512.9|201384.9|834
1612354200000|2021-02-03 12:10:00|201729.2|201579.2|201625.9|201475.9|201846.9|201709.1|201601.2|201451.2|785
1612354500000|2021-02-03 12:15:00|201626.7|201476.7|201637.2|201487.2|201686|201585.5|201590.3|201440.3|892
1612354800000|2021-02-03 12:20:00|201635.5|201485.5|201557.3|201407.3|201647.4|201497.4|201477.5|201369.6|911
1612355100000|2021-02-03 12:25:00|201557.6|201407.6|201309.7|201159.7|201567.9|201430.9|201291.1|201141.1|866
1612355400000|2021-02-03 12:30:00|201326.9|201176.9|201135.5|200985.5|201353.8|201203.8|201088|200938|872
1612355700000|2021-02-03 12:35:00|201134.8|200984.8|200972|200822|201136.1|200986.1|200967.1|200817.1|757
1612356000000|2021-02-03 12:40:00|200972.4|200822.4|201280.3|201130.3|201319|201169|200936.5|200786.5|842
1612356300000|2021-02-03 12:45:00|201279.4|201129.4|201397.1|201247.1|201441.7|201291.7|201202.2|201052.2|846
1612356600000|2021-02-03 12:50:00|201397.7|201247.7|201470.9|201320.9|201521.9|201426.8|201374.3|201224.3|810
1612356900000|2021-02-03 12:55:00|201467.1|201317.1|201555|201405|201602.7|201454.9|201407.4|201257.4|804
1612357200000|2021-02-03 13:00:00|201549|201399|201568.7|201418.7|201638.6|201488.6|201506.6|201356.6|990
1612357500000|2021-02-03 13:05:00|201566.3|201416.3|201574.2|201424.2|201741.9|201591.9|201544.9|201394.9|932
1612357800000|2021-02-03 13:10:00|201575.4|201425.4|201651|201501|201652.8|201502.8|201502.3|201352.3|865
1612358100000|2021-02-03 13:15:00|201636.1|201486.1|201739|201589|201758.4|201623.3|201601.3|201451.3|891
1612358400000|2021-02-03 13:20:00|201741.5|201591.5|201642.8|201492.8|201823.8|201673.8|201615.4|201465.4|996
1612358700000|2021-02-03 13:25:00|201645.7|201495.7|201724.8|201574.8|201768.5|201651.4|201464.2|201344.8|966
1612359000000|2021-02-03 13:30:00|201724.7|201574.7|201672.1|201522.1|201736.3|201626.4|201537.4|201392.3|939
1612359300000|2021-02-03 13:35:00|201671.6|201521.6|201482.7|201332.7|201685.8|201535.8|201438.5|201288.5|952
1612359600000|2021-02-03 13:40:00|201482.3|201332.3|201472.8|201322.8|201575.4|201476.9|201375.3|201262.6|961
1612359900000|2021-02-03 13:45:00|201466.8|201316.8|201368.5|201218.5|201562.3|201454.7|201356.9|201206.9|907
1612360200000|2021-02-03 13:50:00|201365.2|201215.2|201127.7|200977.7|201372.2|201222.2|201091.7|200941.7|902
1612360500000|2021-02-03 13:55:00|201126.4|200976.4|201193.7|201043.7|201211.7|201071.5|201072.9|200937.1|968
1612360800000|2021-02-03 14:00:00|201196|201046|201418.7|201268.7|201443.1|201293.1|201106.6|200956.8|954
1612361100000|2021-02-03 14:05:00|201422.3|201272.3|201517.6|201367.6|201532.2|201382.2|201359|201243.2|975
1612361400000|2021-02-03 14:10:00|201517|201367|201438.8|201288.8|201532.9|201392.4|201382.9|201232.9|964
1612361700000|2021-02-03 14:15:00|201440.3|201290.3|201461.7|201311.7|201533.9|201392.2|201365.8|201260.5|742
1612362000000|2021-02-03 14:20:00|201463.5|201313.5|201258.4|201108.4|201472|201333.6|201238.8|201105.3|727
1612362300000|2021-02-03 14:25:00|201255.7|201105.7|201322.8|201172.8|201333.7|201209.7|201238.8|201088.8|754
1612362600000|2021-02-03 14:30:00|201326.7|201176.7|201159|201009|201410.6|201260.6|201155.7|201005.7|825
1612362900000|2021-02-03 14:35:00|201143.9|200993.9|201355.2|201205.2|201381.5|201258.3|201072.3|200952.2|841
1612363200000|2021-02-03 14:40:00|201355.9|201205.9|201404|201254|201456.7|201306.7|201176.6|201044.9|787
1612363500000|2021-02-03 14:45:00|201405|201255|201392.6|201242.6|201437.4|201304.3|201277.4|201127.4|977
1612363800000|2021-02-03 14:50:00|201393.4|201243.4|201538|201388|201593.3|201471.5|201345.6|201220.9|1081
1612364100000|2021-02-03 14:55:00|201538.8|201388.8|201485.8|201335.8|201555.8|201461.3|201404.2|201254.2|974
1612364400000|2021-02-03 15:00:00|201473.2|201323.2|201448.2|201298.2|201551.7|201445|201376.3|201267.6|1050
1612364700000|2021-02-03 15:05:00|201449|201299|201561.2|201411.2|201572.3|201442.7|201361.9|201255.2|1092
1612365000000|2021-02-03 15:10:00|201561.4|201411.4|201759.5|201609.5|201773.2|201672.7|201558.5|201408.5|1042
1612365300000|2021-02-03 15:15:00|201756.4|201606.4|202066.2|201916.2|202070.6|201920.6|201624.3|201482.5|1096
1612365600000|2021-02-03 15:20:00|202066.8|201916.8|202280.9|202130.9|202432.3|202292|201973.1|201823.1|1147
1612365900000|2021-02-03 15:25:00|202279.2|202129.2|202453.2|202303.2|202481.6|202331.6|202199.5|202077.5|1085
1612366200000|2021-02-03 15:30:00|202449.8|202299.8|202353.6|202203.6|202515.9|202365.9|202295|202167.9|1117
1612366500000|2021-02-03 15:35:00|202357.4|202207.4|202443.1|202293.1|202489.5|202372|202344.8|202195.3|1110
1612366800000|2021-02-03 15:40:00|202438.3|202288.3|202210.4|202060.4|202498.8|202348.8|202111.2|202004.3|1057
1612367100000|2021-02-03 15:45:00|202202.9|202052.9|202117.3|201967.3|202266.9|202162.4|202085.7|201935.7|1047
1612367400000|2021-02-03 15:50:00|202117.6|201967.6|201968.3|201818.3|202246|202149.6|201921.5|201771.5|1075
1612367700000|2021-02-03 15:55:00|201980.6|201830.6|202274.9|202224.9|202365.4|202258.5|201980.6|201830.6|1040
1612368000000|2021-02-03 16:00:00|202272.6|202222.6|202067.2|201917.2|202327.8|202229.5|202063.3|201913.3|991
1612368300000|2021-02-03 16:05:00|202077.6|201927.6|201939.8|201789.8|202081.1|201939|201905.9|201783.2|940
1612368600000|2021-02-03 16:10:00|201936.4|201786.4|202038.6|201888.6|202061.8|201972.7|201929.3|201779.3|1004
1612368900000|2021-02-03 16:15:00|202038.1|201888.1|202047.6|201897.6|202068.8|201961.3|201959|201860.5|989
1612369200000|2021-02-03 16:20:00|202050.3|201900.3|202025.3|201875.3|202052.5|201902.5|201929.7|201828.9|909
1612369500000|2021-02-03 16:25:00|202025.8|201875.8|202244.7|202094.7|202249.7|202099.7|202025.8|201875.8|890
1612369800000|2021-02-03 16:30:00|202244.1|202094.1|202220.3|202070.3|202384.9|202267|202212.8|202062.8|957
1612370100000|2021-02-03 16:35:00|202209.9|202059.9|202075.3|201925.3|202209.9|202059.9|202023.9|201919.8|945
1612370400000|2021-02-03 16:40:00|202073.2|201923.2|202014.6|201964.6|202121.5|202014.1|201987.4|201879.6|874
1612370700000|2021-02-03 16:45:00|202022.3|201972.3|202075.3|201925.3|202094.7|201989.9|201964.3|201867.3|889
1612371000000|2021-02-03 16:50:00|202073.6|201923.6|202051.7|202001.7|202182.9|202063.7|201976.1|201865.8|928
1612371300000|2021-02-03 16:55:00|202105.2|201955.2|202272.6|202122.6|202293.4|202152.7|201992.5|201842.5|937
1612371600000|2021-02-03 17:00:00|202273.5|202123.5|202285.9|202135.9|202301.2|202181|202189.7|202084.3|939
1612371900000|2021-02-03 17:05:00|202285.7|202135.7|202234.8|202084.8|202289.5|202190.5|202125.7|202001.4|830
1612372200000|2021-02-03 17:10:00|202234.9|202084.9|202312.4|202162.4|202353.5|202243|202172.8|202072.5|885
1612372500000|2021-02-03 17:15:00|202312.8|202162.8|202209.6|202159.6|202330.6|202223.4|202209.4|202114|895
1612372800000|2021-02-03 17:20:00|202211.5|202161.5|202213.3|202063.3|202231.1|202168.9|202132.7|202017.6|832
1612373100000|2021-02-03 17:25:00|202214|202064|202177.6|202027.6|202214.8|202084.6|202117.8|202004|841
1612373400000|2021-02-03 17:30:00|202176.4|202026.4|202146.3|202096.3|202235.2|202142|202121.9|202005.1|641
1612373700000|2021-02-03 17:35:00|202200.9|202050.9|202246.1|202096.1|202339.6|202236.7|202181.9|202048.5|819
1612374000000|2021-02-03 17:40:00|202247.1|202097.1|202301.9|202151.9|202331.4|202230|202172.7|202078.3|753
1612374300000|2021-02-03 17:45:00|202301.8|202151.8|202314.8|202164.8|202329.8|202225.6|202255.6|202151.8|590
1612374600000|2021-02-03 17:50:00|202313.3|202163.3|202273.5|202123.5|202326.6|202229.4|202217.8|202118.9|722
1612374900000|2021-02-03 17:55:00|202273.6|202123.6|202341|202191|202343.5|202219.5|202174.3|202074.6|738
1612375200000|2021-02-03 18:00:00|202346.9|202196.9|202339.6|202289.6|202395.1|202292.4|202232.2|202101.5|707
1612375500000|2021-02-03 18:05:00|202388.2|202238.2|202336.9|202286.9|202419.4|202317.8|202335.1|202224.2|637
1612375800000|2021-02-03 18:10:00|202390.3|202240.3|202388.2|202238.2|202420.3|202296.3|202328.8|202207.3|741
1612376100000|2021-02-03 18:15:00|202388.7|202238.7|202381.3|202231.3|202509.3|202359.3|202335.9|202211.2|726
1612376400000|2021-02-03 18:20:00|202383.6|202233.6|202394.3|202244.3|202451.6|202309.4|202348.1|202223.3|598
1612376700000|2021-02-03 18:25:00|202394.4|202244.4|202304.6|202154.6|202400.1|202296.4|202260.1|202149.1|655
1612377000000|2021-02-03 18:30:00|202306.4|202156.4|202285.3|202135.3|202327.5|202194.3|202215.8|202085.5|714
1612377300000|2021-02-03 18:35:00|202284.8|202134.8|202240.7|202090.7|202289.1|202166.6|202159.5|202048.9|737
1612377600000|2021-02-03 18:40:00|202240|202090|202377.9|202227.9|202410.4|202280.7|202228.1|202078.1|783
1612377900000|2021-02-03 18:45:00|202377.8|202227.8|202387.9|202237.9|202443.1|202293.1|202302.9|202199.7|807
1612378200000|2021-02-03 18:50:00|202387.8|202237.8|202321.8|202171.8|202403.3|202281.5|202307|202157|597
1612378500000|2021-02-03 18:55:00|202320.9|202170.9|202361.1|202211.1|202403.2|202278.7|202266.3|202116.3|816
1612378800000|2021-02-03 19:00:00|202364.7|202214.7|202344.3|202194.3|202369.5|202219.5|202244.6|202142.8|908
1612379100000|2021-02-03 19:05:00|202347.2|202197.2|202349.5|202199.5|202349.8|202238|202206.5|202099|808
1612379400000|2021-02-03 19:10:00|202347|202197|202388.9|202238.9|202410.2|202294.5|202313.6|202195.1|719
1612379700000|2021-02-03 19:15:00|202389.8|202239.8|202272.1|202122.1|202398.5|202316.9|202210.4|202111.1|798
1612380000000|2021-02-03 19:20:00|202272.3|202122.3|202289.4|202139.4|202292.9|202143.9|202186.3|202069.6|682
1612380300000|2021-02-03 19:25:00|202289.8|202139.8|202389.4|202239.4|202400.7|202258.2|202226.4|202127.5|725
1612380600000|2021-02-03 19:30:00|202390.2|202240.2|202372.2|202222.2|202395.8|202288.5|202313|202200.6|709
1612380900000|2021-02-03 19:35:00|202372.6|202222.6|202358.3|202208.3|202393.9|202287.8|202296.6|202186.5|707
1612381200000|2021-02-03 19:40:00|202359|202209|202359.6|202209.6|202375.4|202269.1|202310.2|202193.6|678
1612381500000|2021-02-03 19:45:00|202359.8|202209.8|202385.5|202235.5|202410.1|202288.5|202319.2|202209.8|738
1612381800000|2021-02-03 19:50:00|202385.3|202235.3|202229.2|202079.2|202385.3|202244.1|202207|202077.4|1094
1612382100000|2021-02-03 19:55:00|202220.9|202070.9|202147.3|201997.3|202220.9|202078.5|202038.4|201938.2|1087
1612382400000|2021-02-03 20:00:00|202150.8|202000.8|202212.9|202062.9|202323.3|202173.3|202150.8|202000.8|848
1612382700000|2021-02-03 20:05:00|202213|202063|202281|202131|202317.1|202167.1|202210.4|202060.4|871
1612383000000|2021-02-03 20:10:00|202281.3|202131.3|202304.6|202154.6|202347.2|202197.2|202279.4|202129.4|842
1612383300000|2021-02-03 20:15:00|202305.7|202155.7|202301.3|202151.3|202323.1|202173.1|202258.5|202108.5|841
1612383600000|2021-02-03 20:20:00|202299.9|202149.9|202364.2|202214.2|202385.4|202235.4|202288.4|202138.4|764
1612383900000|2021-02-03 20:25:00|202364.4|202214.4|202392.8|202242.8|202414.8|202264.8|202349.7|202199.7|775
1612384200000|2021-02-03 20:30:00|202392.9|202242.9|202358.7|202208.7|202404|202254|202354.7|202204.7|923
1612384500000|2021-02-03 20:35:00|202357.6|202207.6|202385.8|202235.8|202395.5|202245.5|202355.2|202205.2|970
1612384800000|2021-02-03 20:40:00|202385.2|202235.2|202208.5|202058.5|202387.9|202237.9|202198.1|202048.1|828
1612385100000|2021-02-03 20:45:00|202209.5|202059.5|202202.2|202052.2|202248.6|202098.6|202197.9|202047.9|795
1612385400000|2021-02-03 20:50:00|202210|202060|202213.4|202063.4|202264.5|202114.5|202174.7|202024.7|930
1612385700000|2021-02-03 20:55:00|202209.1|202059.1|202321.5|202171.5|202350.1|202200.1|202195.8|202045.8|966
1612386000000|2021-02-03 21:00:00|202322.3|202172.3|202102.5|201952.5|202336.4|202186.4|202093.7|201943.7|883
1612386300000|2021-02-03 21:05:00|202100.3|201950.3|201993.1|201843.1|202114.6|201964.6|201920.5|201770.5|724
1612386600000|2021-02-03 21:10:00|201993.2|201843.2|201981.2|201831.2|202016.5|201866.5|201953.3|201803.3|658
1612386900000|2021-02-03 21:15:00|201982.8|201832.8|201995.8|201845.8|202027.2|201877.2|201963.3|201813.3|571
1612387200000|2021-02-03 21:20:00|201995.9|201845.9|201984.3|201834.3|202028.6|201878.6|201953.6|201803.6|412
1612387500000|2021-02-03 21:25:00|201982.6|201832.6|201962.9|201812.9|202050.1|201900.1|201950.2|201800.2|634
1612387800000|2021-02-03 21:30:00|201964|201814|202008.4|201858.4|202018.6|201868.6|201951.1|201801.1|530
1612388100000|2021-02-03 21:35:00|202008.1|201858.1|201943.9|201793.9|202010.7|201860.7|201918.5|201768.5|437
1612388400000|2021-02-03 21:40:00|201942.7|201792.7|201944.7|201794.7|201971.3|201821.3|201901.8|201751.8|438
1612388700000|2021-02-03 21:45:00|201944.3|201794.3|201949.4|201799.4|201960.2|201810.2|201924|201774|405
1612389000000|2021-02-03 21:50:00|201948.6|201798.6|201982.9|201832.9|202002.4|201852.4|201901|201751|562
1612389300000|2021-02-03 21:55:00|201983.2|201833.2|202029.3|201879.3|202060.4|201891.9|201930.6|201780.6|422
1612389600000|2021-02-03 22:00:00|202134.3|201830.6|202189.1|201870.1|202208.6|201892.9|202037.9|201820.1|55
1612389900000|2021-02-03 22:05:00|202167.5|201848.5|202169.4|201850.4|202284.6|201965.6|202087.9|201768.9|194
1612390200000|2021-02-03 22:10:00|202174.7|201855.7|202139.3|201820.3|202192.7|201873.7|202085.2|201766.2|124
1612390500000|2021-02-03 22:15:00|202193.6|201874.6|202107.8|201788.8|202206.5|201887.5|202055.6|201736.6|175
1612390800000|2021-02-03 22:20:00|202121.6|201802.6|202155.2|201836.2|202186|201867|202011.8|201692.8|170
1612391100000|2021-02-03 22:25:00|202160|201841|202123.4|201804.4|202187.2|201868.2|201935.1|201616.1|207
1612391400000|2021-02-03 22:30:00|202125.4|201806.4|202297.9|202147.9|202382.4|202154.6|202119.8|201800.8|440
1612391700000|2021-02-03 22:35:00|202297.7|202147.7|202275.9|202125.9|202362|202157.1|202252.3|202032.1|346
1612392000000|2021-02-03 22:40:00|202271.8|202121.8|202283.1|202133.1|202376.7|202157.6|202257.2|202047.6|324
1612392300000|2021-02-03 22:45:00|202283.3|202133.3|202295.1|202145.1|202362.3|202145.2|202156.7|201837.7|486
1612392600000|2021-02-03 22:50:00|202370.5|202058.2|202152.5|201833.5|202373.1|202148.9|202143.5|201824.5|483
1612392900000|2021-02-03 22:55:00|202155.5|201836.5|202165.6|201846.6|202177.7|201858.7|202146.7|201827.7|300
1612393200000|2021-02-03 23:00:00|202166.4|201847.4|202139.1|201989.1|202294.8|202095.7|202131.9|201814.8|681
1612393500000|2021-02-03 23:05:00|202133.5|201983.5|202144.1|201994.1|202168|202018|202125.6|201975.6|672
1612393800000|2021-02-03 23:10:00|202142.5|201992.5|202163|202013|202186.1|202036.1|202142.2|201992.2|615
1612394100000|2021-02-03 23:15:00|202159.4|202009.4|202127.3|201977.3|202166.1|202016.1|202091|201941|505
1612394400000|2021-02-03 23:20:00|202131.1|201981.1|202071.2|201921.2|202131.1|201981.1|202058.8|201908.8|562
1612394700000|2021-02-03 23:25:00|202069|201919|202079.2|201929.2|202087.8|201937.8|202057.7|201907.7|441
1612395000000|2021-02-03 23:30:00|202084.9|201934.9|202114.9|201964.9|202136.3|201986.3|202076.9|201926.9|556
1612395300000|2021-02-03 23:35:00|202115|201965|202067.4|201917.4|202148.7|201998.7|202066|201916|556
1612395600000|2021-02-03 23:40:00|202068|201918|202086.2|201936.2|202087.1|201937.1|202035.2|201885.2|603
1612395900000|2021-02-03 23:45:00|202085.9|201935.9|202147.6|201997.6|202174.9|202024.9|202079.2|201929.2|640
1612396200000|2021-02-03 23:50:00|202149.2|201999.2|202142.3|201992.3|202156.8|202006.8|202100.4|201950.4|678
1612396500000|2021-02-03 23:55:00|202145.9|201995.9|202016.7|201866.7|202158.4|202008.4|202001.5|201851.5|735
1612396800000|2021-02-04 00:00:00|202017.2|201867.2|202111.9|201961.9|202148.9|201998.9|202009|201859|705
1612397100000|2021-02-04 00:05:00|202113.4|201963.4|202115|201965|202154.2|202004.2|202090.9|201940.9|658
1612397400000|2021-02-04 00:10:00|202114.6|201964.6|202055.8|201905.8|202136.6|201986.6|202036.5|201886.5|565
1612397700000|2021-02-04 00:15:00|202055.7|201905.7|202050.8|201900.8|202091.2|201941.2|202045.7|201895.7|504
1612398000000|2021-02-04 00:20:00|202051.6|201901.6|202067.7|201917.7|202121.9|201971.9|202043.7|201893.7|515
1612398300000|2021-02-04 00:25:00|202068.7|201918.7|202079.3|201929.3|202088|201938|202009.9|201859.9|482
1612398600000|2021-02-04 00:30:00|202078.3|201928.3|202081.9|201931.9|202090.7|201940.7|202046.4|201896.4|507
1612398900000|2021-02-04 00:35:00|202082.1|201932.1|202081.6|201931.6|202109.6|201959.6|202039.5|201889.5|540
1612399200000|2021-02-04 00:40:00|202083.7|201933.7|202099.6|201949.6|202130.4|201980.4|202083.5|201933.5|419
1612399500000|2021-02-04 00:45:00|202099.8|201949.8|202233.9|202083.9|202234.4|202084.4|202087.9|201937.9|487
1612399800000|2021-02-04 00:50:00|202233.6|202083.6|202186.7|202036.7|202233.6|202083.6|202178.1|202028.1|527
1612400100000|2021-02-04 00:55:00|202193.4|202043.4|202211.5|202061.5|202227.1|202077.1|202183.2|202033.2|530
1612400400000|2021-02-04 01:00:00|202212|202062|202072.8|201922.8|202228.5|202078.5|202060.2|201910.2|640
1612400700000|2021-02-04 01:05:00|202072.9|201922.9|202106.2|201956.2|202120.2|201970.2|202054.7|201904.7|585
1612401000000|2021-02-04 01:10:00|202106.1|201956.1|202109.8|201959.8|202130.1|201980.1|202100.3|201950.3|452
1612401300000|2021-02-04 01:15:00|202105.8|201955.8|202084.4|201934.4|202143.3|201993.3|202030.1|201880.1|617
1612401600000|2021-02-04 01:20:00|202084.3|201934.3|202032.9|201882.9|202117.3|201967.3|202022.3|201872.3|469
1612401900000|2021-02-04 01:25:00|202033|201883|202090.1|201940.1|202108.3|201958.3|202027.9|201877.9|550
1612402200000|2021-02-04 01:30:00|202090.9|201940.9|202083.4|201933.4|202164.6|202014.6|202063|201913|608
1612402500000|2021-02-04 01:35:00|202083.2|201933.2|202057|201907|202126.2|201976.2|202022|201872|537
1612402800000|2021-02-04 01:40:00|202058.4|201908.4|202028.8|201878.8|202106.8|201956.8|202020|201870|554
1612403100000|2021-02-04 01:45:00|202022.1|201872.1|202015.2|201865.2|202043.8|201893.8|201950|201800|645
1612403400000|2021-02-04 01:50:00|202013.3|201863.3|202055.1|201905.1|202074.3|201924.3|202010.7|201860.7|625
1612403700000|2021-02-04 01:55:00|202054.7|201904.7|202039.6|201889.6|202062.1|201912.1|202009.5|201859.5|722
1612404000000|2021-02-04 02:00:00|202036.3|201886.3|201939.5|201789.5|202036.3|201886.3|201907.2|201757.2|662
1612404300000|2021-02-04 02:05:00|201938.7|201788.7|201888|201738|201959.7|201809.7|201885.7|201735.7|535
1612404600000|2021-02-04 02:10:00|201888.9|201738.9|201880.9|201730.9|201923.1|201773.1|201867.8|201717.8|610
1612404900000|2021-02-04 02:15:00|201882.8|201732.8|201917.2|201767.2|201925.1|201775.1|201868.9|201718.9|495
1612405200000|2021-02-04 02:20:00|201917.5|201767.5|201933.1|201783.1|201945.7|201795.7|201899.7|201749.7|437
1612405500000|2021-02-04 02:25:00|201932.4|201782.4|201919.2|201769.2|201952.7|201802.7|201918.1|201768.1|635
1612405800000|2021-02-04 02:30:00|201918.2|201768.2|201946.5|201796.5|201950.7|201800.7|201916|201766|500
1612406100000|2021-02-04 02:35:00|201946.1|201796.1|201949.5|201799.5|201965.3|201815.3|201933|201783|381
1612406400000|2021-02-04 02:40:00|201949.8|201799.8|201986.9|201836.9|201995.1|201845.1|201944.5|201794.5|472
1612406700000|2021-02-04 02:45:00|201986.8|201836.8|201990.5|201840.5|201994.3|201844.3|201963|201813|527
1612407000000|2021-02-04 02:50:00|201996.5|201846.5|202018.5|201868.5|202025.7|201875.7|201994.2|201844.2|418
1612407300000|2021-02-04 02:55:00|202016.9|201866.9|202012.1|201862.1|202046.2|201896.2|202006.9|201856.9|504
1612407600000|2021-02-04 03:00:00|202011.7|201861.7|201965.3|201815.3|202016|201866|201953.9|201803.9|503
1612407900000|2021-02-04 03:05:00|201963|201813|202041.3|201891.3|202074.7|201924.7|201962.7|201812.7|559
1612408200000|2021-02-04 03:10:00|202041.4|201891.4|202072.6|201922.6|202089.9|201939.9|202014.5|201864.5|578
1612408500000|2021-02-04 03:15:00|202067.4|201917.4|202152.4|202002.4|202216.5|202066.5|202067.4|201917.4|623
1612408800000|2021-02-04 03:20:00|202152.7|202002.7|202237.5|202087.5|202239.8|202089.8|202131.4|201981.4|586
1612409100000|2021-02-04 03:25:00|202237.7|202087.7|202293.7|202143.7|202406.3|202256.3|202237.7|202087.7|778
1612409400000|2021-02-04 03:30:00|202293.3|202143.3|202335.8|202185.8|202378.8|202228.8|202293.3|202143.3|670
1612409700000|2021-02-04 03:35:00|202335.9|202185.9|202360.5|202210.5|202375.5|202225.5|202316.6|202166.6|681
1612410000000|2021-02-04 03:40:00|202368.6|202218.6|202486.9|202336.9|202506.7|202356.7|202362.4|202212.4|747
1612410300000|2021-02-04 03:45:00|202491.7|202341.7|202467.2|202317.2|202578.2|202428.2|202447.1|202297.1|693
1612410600000|2021-02-04 03:50:00|202468|202318|202500.4|202350.4|202518.1|202368.1|202399.6|202249.6|670
1612410900000|2021-02-04 03:55:00|202499.2|202349.2|202503.5|202353.5|202550.5|202400.5|202464.2|202314.2|685
1612411200000|2021-02-04 04:00:00|202502.9|202352.9|202485.1|202335.1|202545.4|202395.4|202473.9|202323.9|594
1612411500000|2021-02-04 04:05:00|202485.2|202335.2|202500.9|202350.9|202522.1|202372.1|202479.3|202329.3|460
1612411800000|2021-02-04 04:10:00|202499.5|202349.5|202446.9|202296.9|202507.1|202357.1|202440.2|202290.2|431
1612412100000|2021-02-04 04:15:00|202445.2|202295.2|202473.2|202323.2|202496.1|202346.1|202440.4|202290.4|628
1612412400000|2021-02-04 04:20:00|202473.7|202323.7|202471.1|202321.1|202508.9|202358.9|202457.9|202307.9|622
1612412700000|2021-02-04 04:25:00|202470.2|202320.2|202452.4|202302.4|202494.9|202344.9|202437.2|202287.2|528
1612413000000|2021-02-04 04:30:00|202444.7|202294.7|202459.8|202309.8|202488.6|202338.6|202441.3|202291.3|510
1612413300000|2021-02-04 04:35:00|202460.1|202310.1|202511.6|202361.6|202530.4|202380.4|202445.2|202295.2|606
1612413600000|2021-02-04 04:40:00|202512.7|202362.7|202518.3|202368.3|202529.3|202379.3|202490.6|202340.6|511
1612413900000|2021-02-04 04:45:00|202518.4|202368.4|202565|202415|202566.3|202416.3|202515.9|202365.9|541
1612414200000|2021-02-04 04:50:00|202567|202417|202651.2|202501.2|202695.2|202545.2|202561.7|202411.7|599
1612414500000|2021-02-04 04:55:00|202651.6|202501.6|202596.2|202446.2|202664.6|202514.6|202594.4|202444.4|622
1612414800000|2021-02-04 05:00:00|202596.5|202446.5|202531.7|202381.7|202599.4|202449.4|202462.2|202312.2|712
1612415100000|2021-02-04 05:05:00|202529.1|202379.1|202530.4|202380.4|202574.3|202424.3|202486.5|202336.5|796
1612415400000|2021-02-04 05:10:00|202534.7|202384.7|202467.7|202317.7|202537.8|202387.8|202409.9|202259.9|734
1612415700000|2021-02-04 05:15:00|202467.5|202317.5|202476.8|202326.8|202552.6|202402.6|202464.8|202314.8|718
1612416000000|2021-02-04 05:20:00|202481.1|202331.1|202461.5|202311.5|202482.7|202332.7|202433.3|202283.3|648
1612416300000|2021-02-04 05:25:00|202460.4|202310.4|202457|202307|202485|202335|202417.9|202267.9|647
1612416600000|2021-02-04 05:30:00|202470.8|202320.8|202530.7|202380.7|202580.3|202430.3|202464.5|202314.5|718
1612416900000|2021-02-04 05:35:00|202528.5|202378.5|202482.1|202332.1|202571.8|202421.8|202468|202318|577
1612417200000|2021-02-04 05:40:00|202482.2|202332.2|202435.9|202285.9|202500.1|202350.1|202396.8|202246.8|619
1612417500000|2021-02-04 05:45:00|202433.8|202283.8|202426.5|202276.5|202498.5|202348.5|202424.8|202274.8|439
1612417800000|2021-02-04 05:50:00|202430.6|202280.6|202453.9|202303.9|202480.5|202330.5|202413.5|202263.5|585
1612418100000|2021-02-04 05:55:00|202454.5|202304.5|202434.5|202284.5|202475.9|202325.9|202406.9|202256.9|768
1612418400000|2021-02-04 06:00:00|202433.7|202283.7|202451.3|202301.3|202482.8|202332.8|202432|202282|642
1612418700000|2021-02-04 06:05:00|202449.7|202299.7|202451.7|202301.7|202474.7|202324.7|202440.8|202290.8|537
1612419000000|2021-02-04 06:10:00|202452|202302|202505.2|202355.2|202516|202366|202439.9|202289.9|541
1612419300000|2021-02-04 06:15:00|202504.1|202354.1|202477.6|202327.6|202578.5|202428.5|202475|202325|594
1612419600000|2021-02-04 06:20:00|202477.8|202327.8|202486.7|202336.7|202491.4|202341.4|202414.2|202264.2|508
1612419900000|2021-02-04 06:25:00|202483.8|202333.8|202463.1|202313.1|202540.8|202390.8|202436.2|202286.2|514
1612420200000|2021-02-04 06:30:00|202463.3|202313.3|202456.3|202306.3|202469.3|202319.3|202431.7|202281.7|464
1612420500000|2021-02-04 06:35:00|202456.4|202306.4|202340.2|202190.2|202494.1|202344.1|202332.7|202182.7|441
1612420800000|2021-02-04 06:40:00|202340.1|202190.1|202355.7|202205.7|202359.4|202209.4|202317.3|202167.3|520
1612421100000|2021-02-04 06:45:00|202356|202206|202482.7|202332.7|202488.4|202338.4|202348.7|202198.7|553
1612421400000|2021-02-04 06:50:00|202482.8|202332.8|202393.7|202243.7|202541.8|202391.8|202365.1|202215.1|617
1612421700000|2021-02-04 06:55:00|202392.4|202242.4|202468|202318|202468|202318|202382.4|202232.4|685
1612422000000|2021-02-04 07:00:00|202466.7|202316.7|202615|202465|202716.3|202566.3|202439.1|202289.1|864
1612422300000|2021-02-04 07:05:00|202615.1|202465.1|202737.4|202587.4|202742.1|202592.1|202526.1|202376.1|831
1612422600000|2021-02-04 07:10:00|202737.7|202587.7|202629.1|202479.1|202740.1|202590.1|202455.4|202305.4|740
1612422900000|2021-02-04 07:15:00|202629.8|202479.8|202412.6|202262.6|202634.4|202484.4|202381.5|202231.5|845
1612423200000|2021-02-04 07:20:00|202414.8|202264.8|202427.1|202277.1|202461.1|202311.1|202357|202207|826
1612423500000|2021-02-04 07:25:00|202427.8|202277.8|202463.9|202313.9|202508.1|202358.1|202415.7|202265.7|760
1612423800000|2021-02-04 07:30:00|202463.6|202313.6|202409.9|202259.9|202468.9|202318.9|202365.7|202215.7|699
1612424100000|2021-02-04 07:35:00|202409.7|202259.7|202502.7|202352.7|202505.4|202355.4|202318.6|202168.6|712
1612424400000|2021-02-04 07:40:00|202505.2|202355.2|202488.5|202338.5|202505.5|202355.5|202438.4|202288.4|706
1612424700000|2021-02-04 07:45:00|202489.1|202339.1|202494|202344|202525.9|202375.9|202429.7|202279.7|720
1612425000000|2021-02-04 07:50:00|202492.2|202342.2|202580|202430|202590.4|202440.4|202453.6|202303.6|792
1612425300000|2021-02-04 07:55:00|202576.3|202426.3|202466.5|202316.5|202577.2|202427.2|202431.7|202281.7|874
1612425600000|2021-02-04 08:00:00|202463.1|202313.1|202462.4|202312.4|202481.8|202331.8|202186.7|202036.7|924
1612425900000|2021-02-04 08:05:00|202464.1|202314.1|202544.3|202394.3|202573|202423|202451.9|202301.9|965
1612426200000|2021-02-04 08:10:00|202543.2|202393.2|202470.6|202320.6|202544.3|202394.3|202387|202237|957
1612426500000|2021-02-04 08:15:00|202471.5|202321.5|202346.9|202196.9|202484.1|202334.1|202284.8|202134.8|1034
1612426800000|2021-02-04 08:20:00|202349.1|202199.1|202449.7|202299.7|202501.4|202351.4|202338.1|202188.1|1030
1612427100000|2021-02-04 08:25:00|202454.6|202304.6|202342.8|202192.8|202509.8|202359.8|202341.9|202191.9|1036
1612427400000|2021-02-04 08:30:00|202346.1|202196.1|202211.6|202061.6|202346.1|202196.1|202207.6|202057.6|910
1612427700000|2021-02-04 08:35:00|202211.7|202061.7|202164.3|202014.3|202217.4|202067.4|202110|201960|839
1612428000000|2021-02-04 08:40:00|202164.6|202014.6|202186.2|202036.2|202222.4|202072.4|202143.4|201993.4|798
1612428300000|2021-02-04 08:45:00|202186.8|202036.8|202341.7|202191.7|202348.4|202198.4|202127.2|201977.2|835
1612428600000|2021-02-04 08:50:00|202340.7|202190.7|202255.8|202105.8|202356.9|202206.9|202252.8|202102.8|837
1612428900000|2021-02-04 08:55:00|202255.2|202105.2|202265.7|202115.7|202329.2|202179.2|202118.5|201968.5|861
1612429200000|2021-02-04 09:00:00|202268.9|202118.9|202498.2|202348.2|202505.4|202355.4|202221.6|202071.6|932
1612429500000|2021-02-04 09:05:00|202507|202357|202557.9|202407.9|202562|202412|202471.9|202321.9|825
1612429800000|2021-02-04 09:10:00|202555.7|202405.7|202555.8|202405.8|202617.6|202467.6|202532|202382|890
1612430100000|2021-02-04 09:15:00|202556.2|202406.2|202594.6|202444.6|202631|202481|202531.7|202381.7|834
1612430400000|2021-02-04 09:20:00|202591.2|202441.2|202430.9|202280.9|202632.3|202482.3|202417.3|202267.3|767
1612430700000|2021-02-04 09:25:00|202428.8|202278.8|202335.2|202185.2|202432.2|202282.2|202309.3|202159.3|705
1612431000000|2021-02-04 09:30:00|202334.4|202184.4|202414.6|202264.6|202419.2|202269.2|202286.6|202136.6|754
1612431300000|2021-02-04 09:35:00|202414.7|202264.7|202284.5|202134.5|202425.2|202275.2|202276.2|202126.2|854
1612431600000|2021-02-04 09:40:00|202285.7|202135.7|202249|202099|202353.2|202203.2|202246.1|202096.1|774
1612431900000|2021-02-04 09:45:00|202250.2|202100.2|202250.7|202100.7|202277|202127|202205.2|202055.2|772
1612432200000|2021-02-04 09:50:00|202247.2|202097.2|202237|202087|202269.1|202119.1|202158.5|202008.5|720
1612432500000|2021-02-04 09:55:00|202235.2|202085.2|202416.1|202266.1|202418.8|202268.8|202222.7|202072.7|770
1612432800000|2021-02-04 10:00:00|202435.3|202285.3|202369.1|202219.1|202494.8|202344.8|202318.3|202168.3|864
1612433100000|2021-02-04 10:05:00|202369.3|202219.3|202224.2|202074.2|202414.7|202264.7|202205.1|202055.1|750
1612433400000|2021-02-04 10:10:00|202222.6|202072.6|202266.7|202116.7|202291.8|202141.8|202205.4|202055.4|740
1612433700000|2021-02-04 10:15:00|202272.2|202122.2|202205.9|202055.9|202296.6|202146.6|202164.6|202014.6|708
1612434000000|2021-02-04 10:20:00|202212.1|202062.1|202211.6|202061.6|202247.6|202097.6|202178.1|202028.1|645
1612434300000|2021-02-04 10:25:00|202211.4|202061.4|202114.8|201964.8|202213.4|202063.4|202092.2|201942.2|723
1612434600000|2021-02-04 10:30:00|202114.5|201964.5|202101.2|201951.2|202170.8|202020.8|202087.7|201937.7|641
1612434900000|2021-02-04 10:35:00|202101.3|201951.3|202360.7|202210.7|202372.6|202222.6|202082.4|201932.4|799
1612435200000|2021-02-04 10:40:00|202361.5|202211.5|202685.5|202535.5|202718.1|202568.1|202352.7|202202.7|873
1612435500000|2021-02-04 10:45:00|202683.8|202533.8|202690.5|202540.5|202745.7|202595.7|202610.8|202460.8|802
1612435800000|2021-02-04 10:50:00|202688.5|202538.5|202688.2|202538.2|202757.2|202612.5|202630.3|202480.3|827
1612436100000|2021-02-04 10:55:00|202685.6|202535.6|202818.9|202668.9|202854.8|202704.8|202685.6|202535.6|816
1612436400000|2021-02-04 11:00:00|202818.6|202668.6|202735.8|202585.8|202920.7|202770.7|202735.8|202585.8|692
1612436700000|2021-02-04 11:05:00|202738.8|202588.8|202890|202740|202909.1|202759.1|202680.1|202530.1|823
1612437000000|2021-02-04 11:10:00|202889.9|202739.9|202890.4|202740.4|202921.6|202771.6|202877.3|202727.3|777
1612437300000|2021-02-04 11:15:00|202891.1|202741.1|202899.3|202749.3|202921.7|202771.7|202851.3|202701.3|762
1612437600000|2021-02-04 11:20:00|202900.1|202750.1|202994.3|202844.3|203032.9|202882.9|202897.3|202747.3|778
1612437900000|2021-02-04 11:25:00|202992.1|202842.1|203099.8|202949.8|203101.9|202951.9|202971.3|202821.3|730
1612438200000|2021-02-04 11:30:00|203092.9|202942.9|202929.8|202779.8|203108|202958|202920.9|202770.9|746
1612438500000|2021-02-04 11:35:00|202930|202780|202918.6|202768.6|202942.1|202792.1|202813.1|202663.1|730
1612438800000|2021-02-04 11:40:00|202918|202768|203125.6|202975.6|203145.4|202995.4|202918|202768|855
1612439100000|2021-02-04 11:45:00|203125.8|202975.8|203107.2|202957.2|203132.7|202982.7|203068.3|202918.3|634
1612439400000|2021-02-04 11:50:00|203103.4|202953.4|203244.1|203094.1|203253|203103|203103.4|202953.4|782
1612439700000|2021-02-04 11:55:00|203242.8|203092.8|203483.3|203333.3|203485.5|203335.5|203224.1|203074.1|695
1612440000000|2021-02-04 12:00:00|203480.4|203330.4|203575.1|203425.1|203630|203480|203335|203185|1078
1612440300000|2021-02-04 12:05:00|203571|203421|203287|203137|203604.8|203454.8|203172.9|203047.3|973
1612440600000|2021-02-04 12:10:00|203281.6|203131.6|203219.1|203069.1|203299.7|203178.4|203138.4|203019.4|799
1612440900000|2021-02-04 12:15:00|203216.7|203066.7|202992.7|202842.7|203226.9|203076.9|202945.6|202795.6|857
1612441200000|2021-02-04 12:20:00|202993.4|202843.4|203230.7|203080.7|203337.5|203237.2|202939.2|202789.2|992
1612441500000|2021-02-04 12:25:00|203231.2|203081.2|203250.5|203100.5|203320.5|203186|203214.6|203064.6|871
1612441800000|2021-02-04 12:30:00|203238.8|203088.8|203110|202960|203264.9|203114.9|203029.2|202879.2|845
1612442100000|2021-02-04 12:35:00|203109.7|202959.7|203023.7|202873.7|203111.3|202970.5|202914.2|202820.3|832
1612442400000|2021-02-04 12:40:00|203022.8|202872.8|202974.4|202824.4|203119.7|202969.7|202943.8|202793.8|824
1612442700000|2021-02-04 12:45:00|202976|202826|203076.7|202926.7|203108.9|202958.9|202940.3|202790.3|895
1612443000000|2021-02-04 12:50:00|203077.6|202927.6|203003|202853|203103.1|202975.5|202991.5|202841.5|759
1612443300000|2021-02-04 12:55:00|203002.7|202852.7|202967.5|202817.5|203028.9|202910|202960|202814.2|810
1612443600000|2021-02-04 13:00:00|202969.4|202819.4|202827.7|202677.7|203035|202898.8|202820.6|202670.6|905
1612443900000|2021-02-04 13:05:00|202827.8|202677.8|202856.2|202706.2|202942.8|202792.8|202799.2|202649.2|952
1612444200000|2021-02-04 13:10:00|202855.5|202705.5|202580.2|202430.2|202890.4|202740.4|202562.1|202412.1|962
1612444500000|2021-02-04 13:15:00|202574.1|202424.1|202629.4|202479.4|202707.4|202600.2|202536.8|202408.3|895
1612444800000|2021-02-04 13:20:00|202627.9|202477.9|202966.1|202816.1|202980|202831.2|202627.9|202477.9|988
1612445100000|2021-02-04 13:25:00|202964.1|202814.1|202983.1|202833.1|203005.3|202855.3|202872.1|202749.3|872
1612445400000|2021-02-04 13:30:00|202984.6|202834.6|202950.6|202800.6|202995.1|202845.1|202875.5|202725.5|752
1612445700000|2021-02-04 13:35:00|202929.6|202779.6|202740.5|202590.5|202957.3|202807.3|202693|202543|903
1612446000000|2021-02-04 13:40:00|202739.7|202589.7|203012.3|202862.3|203022.9|202872.9|202717|202567|999
1612446300000|2021-02-04 13:45:00|203012.9|202862.9|203047|202897|203070.5|202920.5|202953.7|202803.7|922
1612446600000|2021-02-04 13:50:00|203047.4|202897.4|203018.5|202868.5|203132.5|203025.1|203002.3|202852.3|866
1612446900000|2021-02-04 13:55:00|203022.8|202872.8|203073.5|202923.5|203132|202982|202988.9|202838.9|853
1612447200000|2021-02-04 14:00:00|203087.3|202937.3|203201.9|203051.9|203217.5|203127.6|203065.4|202915.4|861
1612447500000|2021-02-04 14:05:00|203202.8|203052.8|203209.4|203059.4|203222.6|203109|203110|202960|925
1612447800000|2021-02-04 14:10:00|203202.6|203052.6|203299.5|203149.5|203380.5|203230.5|203152.9|203042.1|847
1612448100000|2021-02-04 14:15:00|203294.7|203144.7|203440.7|203290.7|203473.5|203323.5|203078.5|202928.5|927
1612448400000|2021-02-04 14:20:00|203444.1|203294.1|203473.4|203323.4|203553.8|203403.8|203407.5|203257.5|771
1612448700000|2021-02-04 14:25:00|203479.3|203329.3|203139.5|202989.5|203479.3|203329.3|203108.8|202958.8|744
1612449000000|2021-02-04 14:30:00|203128.2|202978.2|203526.5|203376.5|203593.9|203443.9|203069|202919|836
1612449300000|2021-02-04 14:35:00|203523|203373|203714.9|203564.9|203722.5|203579.7|203450.7|203300.7|809
1612449600000|2021-02-04 14:40:00|203716.3|203566.3|204030|203880|204032.2|203882.2|203705.6|203555.6|936
1612449900000|2021-02-04 14:45:00|204027.5|203877.5|203867.5|203717.5|204079.3|203929.3|203832.9|203682.9|1081
1612450200000|2021-02-04 14:50:00|203865.3|203715.3|203775.5|203625.5|203926|203776|203686.7|203536.7|1077
1612450500000|2021-02-04 14:55:00|203774.6|203624.6|203774.4|203624.4|203944.7|203794.7|203719.8|203569.8|935
1612450800000|2021-02-04 15:00:00|203772.2|203622.2|203690.7|203540.7|203793.9|203643.9|203586.1|203436.1|1021
1612451100000|2021-02-04 15:05:00|203698.4|203548.4|203520.7|203370.7|203698.4|203548.4|203481|203331|1029
1612451400000|2021-02-04 15:10:00|203532.7|203382.7|203614.4|203464.4|203625.6|203475.6|203460.1|203310.1|1068
1612451700000|2021-02-04 15:15:00|203615.4|203465.4|203603.3|203453.3|203691.1|203541.1|203517.1|203367.1|1098
1612452000000|2021-02-04 15:20:00|203600.6|203450.6|203650.8|203500.8|203655.1|203505.1|203557.5|203407.5|1007
1612452300000|2021-02-04 15:25:00|203654.6|203504.6|203995.3|203845.3|204017.9|203867.9|203652|203502|1001
1612452600000|2021-02-04 15:30:00|203995.2|203845.2|204245.2|204095.2|204260.2|204110.2|203972|203845.2|1078
1612452900000|2021-02-04 15:35:00|204243.9|204093.9|204225.5|204075.5|204278.9|204128.9|204074.6|203973.9|1042
1612453200000|2021-02-04 15:40:00|204221.8|204071.8|204211.1|204061.1|204295.1|204145.1|204150.5|204000.5|992
1612453500000|2021-02-04 15:45:00|204208.5|204058.5|204596.6|204446.6|204679|204529|204198.1|204048.1|1010
1612453800000|2021-02-04 15:50:00|204599.3|204449.3|204857.2|204707.2|204881.5|204731.5|204549.5|204399.5|926
1612454100000|2021-02-04 15:55:00|204850.1|204700.1|204706.9|204556.9|204970.5|204820.5|204675.5|204545|1041
1612454400000|2021-02-04 16:00:00|204704.3|204554.3|204566.6|204416.6|204819.9|204669.9|204526.2|204376.2|966
1612454700000|2021-02-04 16:05:00|204566.2|204416.2|204846.2|204696.2|204901.1|204751.1|204554.5|204404.5|959
1612455000000|2021-02-04 16:10:00|204821.6|204671.6|204906|204756|204971.2|204821.2|204754.6|204604.6|894
1612455300000|2021-02-04 16:15:00|204907.7|204757.7|204977.5|204827.5|205026.1|204876.1|204815.6|204665.6|822
1612455600000|2021-02-04 16:20:00|204975.3|204825.3|204774.3|204624.3|205002|204852|204749.4|204599.4|797
1612455900000|2021-02-04 16:25:00|204771.2|204621.2|204771.5|204621.5|204803.5|204653.5|204610.1|204460.1|875
1612456200000|2021-02-04 16:30:00|204770.9|204620.9|204580.7|204430.7|204817.6|204667.6|204522.8|204413.5|940
1612456500000|2021-02-04 16:35:00|204580.4|204430.4|204421.4|204271.4|204605.2|204455.2|204310.2|204160.2|945
1612456800000|2021-02-04 16:40:00|204426.3|204276.3|204520.5|204370.5|204547.2|204397.2|204324.9|204174.9|893
1612457100000|2021-02-04 16:45:00|204523.4|204373.4|204513.7|204363.7|204542.5|204392.5|204386.9|204236.9|836
1612457400000|2021-02-04 16:50:00|204511.7|204361.7|204665.9|204515.9|204715.5|204565.5|204507.3|204357.3|908
1612457700000|2021-02-04 16:55:00|204666.7|204516.7|204699.9|204549.9|204733|204583|204542.5|204392.5|913
1612458000000|2021-02-04 17:00:00|204680.9|204530.9|204729.1|204579.1|204750.6|204600.6|204663.9|204513.9|829
1612458300000|2021-02-04 17:05:00|204729.8|204579.8|204529.4|204379.4|204771|204621|204518.6|204368.6|870
1612458600000|2021-02-04 17:10:00|204520.3|204370.3|204518.9|204368.9|204713.5|204563.5|204491.4|204341.4|823
1612458900000|2021-02-04 17:15:00|204514.3|204364.3|204463.4|204313.4|204538.9|204388.9|204422.9|204272.9|759
1612459200000|2021-02-04 17:20:00|204466.9|204316.9|204474.8|204324.8|204502.6|204352.6|204428|204278|706
1612459500000|2021-02-04 17:25:00|204476.9|204326.9|204554|204404|204682.5|204532.5|204459.3|204309.3|757
1612459800000|2021-02-04 17:30:00|204558.2|204408.2|204369.2|204219.2|204578.8|204428.8|204356.4|204206.4|748
1612460100000|2021-02-04 17:35:00|204368.3|204218.3|204375.8|204225.8|204389.7|204239.7|204208.7|204058.7|739
1612460400000|2021-02-04 17:40:00|204415.2|204265.2|204426.7|204276.7|204491.4|204341.4|204383.5|204233.5|699
1612460700000|2021-02-04 17:45:00|204429.5|204279.5|204377|204227|204450.4|204300.4|204374|204224|723
1612461000000|2021-02-04 17:50:00|204383|204233|204430.3|204280.3|204505.1|204355.1|204380.3|204230.3|722
1612461300000|2021-02-04 17:55:00|204442.6|204292.6|204203.3|204053.3|204443.7|204293.7|204199|204049|883
1612461600000|2021-02-04 18:00:00|204211.2|204061.2|204257.9|204107.9|204318|204168|204209.5|204059.5|608
1612461900000|2021-02-04 18:05:00|204265|204115|204241.3|204091.3|204290.1|204140.1|204187|204037|563
1612462200000|2021-02-04 18:10:00|204243.7|204093.7|203990.5|203840.5|204259.3|204109.3|203978.7|203828.7|713
1612462500000|2021-02-04 18:15:00|203982.4|203832.4|204185.7|204035.7|204192.4|204042.4|203975.7|203825.7|716
1612462800000|2021-02-04 18:20:00|204186.1|204036.1|204199.5|204049.5|204283|204133|204163|204013|690
1612463100000|2021-02-04 18:25:00|204186.1|204036.1|204249|204099|204346.2|204196.2|204186.1|204036.1|571
1612463400000|2021-02-04 18:30:00|204275|204125|204216.3|204066.3|204277.5|204127.5|204174.7|204024.7|549
1612463700000|2021-02-04 18:35:00|204215.3|204065.3|204265.4|204115.4|204286.1|204136.1|204186.5|204036.5|501
1612464000000|2021-02-04 18:40:00|204263.5|204113.5|204305.7|204155.7|204325.8|204175.8|204251.9|204101.9|550
1612464300000|2021-02-04 18:45:00|204305.6|204155.6|204408|204258|204464.5|204314.5|204302.4|204152.4|618
1612464600000|2021-02-04 18:50:00|204415.5|204265.5|204391.9|204241.9|204497.9|204347.9|204391.6|204241.6|698
1612464900000|2021-02-04 18:55:00|204393.4|204243.4|204307.3|204157.3|204401.6|204251.6|204276.9|204126.9|658
1612465200000|2021-02-04 19:00:00|204303.7|204153.7|204343.8|204193.8|204383.5|204233.5|204300.6|204150.6|659
1612465500000|2021-02-04 19:05:00|204337.3|204187.3|204425.8|204275.8|204444.1|204294.1|204310.4|204160.4|547
1612465800000|2021-02-04 19:10:00|204428|204278|204619.1|204469.1|204624.5|204474.5|204395.9|204270.2|617
1612466100000|2021-02-04 19:15:00|204619.4|204469.4|204643.1|204493.1|204645.5|204495.5|204583.8|204433.8|557
1612466400000|2021-02-04 19:20:00|204639.4|204489.4|204570.6|204420.6|204772.1|204622.1|204569.5|204419.5|717
1612466700000|2021-02-04 19:25:00|204582.6|204432.6|204566.3|204416.3|204591.8|204441.8|204528|204378|741
1612467000000|2021-02-04 19:30:00|204563.2|204413.2|204395.1|204245.1|204573|204423|204379.6|204229.6|674
1612467300000|2021-02-04 19:35:00|204392.9|204242.9|204260|204110|204418.5|204268.5|204237.4|204087.4|809
1612467600000|2021-02-04 19:40:00|204267.2|204117.2|204244.2|204094.2|204307.5|204157.5|204188|204038|833
1612467900000|2021-02-04 19:45:00|204240.7|204090.7|204388.1|204238.1|204538|204388|204232.9|204082.9|692
1612468200000|2021-02-04 19:50:00|204392.4|204242.4|204293.2|204143.2|204407.2|204257.2|204181.5|204031.5|764
1612468500000|2021-02-04 19:55:00|204294.3|204144.3|204245.5|204095.5|204349|204199|204165.4|204015.4|755
1612468800000|2021-02-04 20:00:00|204236.1|204086.1|204253.9|204103.9|204337.9|204187.9|204212|204086.1|685
1612469100000|2021-02-04 20:05:00|204243.9|204093.9|204373|204223|204383.5|204233.5|204243.9|204093.9|745
1612469400000|2021-02-04 20:10:00|204373.8|204223.8|204391.7|204241.7|204399|204249|204349|204199|797
1612469700000|2021-02-04 20:15:00|204391.8|204241.8|204309.9|204159.9|204411.2|204264.8|204222.6|204072.6|678
1612470000000|2021-02-04 20:20:00|204310.2|204160.2|204236|204086|204333.3|204183.3|204142.2|203992.2|638
1612470300000|2021-02-04 20:25:00|204255.2|204105.2|204038.1|203888.1|204295|204145|204037.3|203887.3|794
1612470600000|2021-02-04 20:30:00|204051.6|203901.6|204002|203852|204051.6|203901.6|203968.3|203818.3|729
1612470900000|2021-02-04 20:35:00|204003.6|203853.6|203975.6|203825.6|204025|203875|203929.8|203779.8|710
1612471200000|2021-02-04 20:40:00|203973.6|203823.6|203955.3|203805.3|203985|203835|203847|203697|878
1612471500000|2021-02-04 20:45:00|203954.4|203804.4|203973.8|203823.8|203992.3|203842.3|203817|203667|928
1612471800000|2021-02-04 20:50:00|203970.7|203820.7|204076|203926|204131.7|203981.7|203920.2|203770.2|957
1612472100000|2021-02-04 20:55:00|204075.3|203925.3|203980.2|203830.2|204146.2|203996.2|203971.7|203821.7|958
1612472400000|2021-02-04 21:00:00|203994.7|203844.7|203916.2|203766.2|204028.4|203878.4|203883|203733|804
1612472700000|2021-02-04 21:05:00|203924.7|203774.7|203945.7|203795.7|203970.5|203820.5|203881.7|203731.7|743
1612473000000|2021-02-04 21:10:00|203944.4|203794.4|203844.4|203694.4|203971|203821|203837|203687|603
1612473300000|2021-02-04 21:15:00|203849|203699|203854.9|203704.9|203871.5|203721.5|203845.1|203695.1|321
1612473600000|2021-02-04 21:20:00|203855|203705|203935.5|203785.5|203941.1|203791.1|203841.9|203691.9|362
1612473900000|2021-02-04 21:25:00|203939.4|203789.4|203959.7|203809.7|203960|203810|203870.8|203720.8|434
1612474200000|2021-02-04 21:30:00|203969.5|203819.5|203982|203832|203982|203832|203912.2|203762.2|575
1612474500000|2021-02-04 21:35:00|203957.5|203807.5|203982.5|203832.5|204008.7|203858.7|203920.7|203770.7|445
1612474800000|2021-02-04 21:40:00|203983|203833|203899.5|203749.5|204013.3|203863.3|203895.6|203745.6|505
1612475100000|2021-02-04 21:45:00|203910|203760|203895.1|203745.1|203923.9|203773.9|203862|203712|368
1612475400000|2021-02-04 21:50:00|203897.5|203747.5|204005|203855|204005.2|203855.2|203873|203723|384
1612475700000|2021-02-04 21:55:00|204004.8|203854.8|204170.8|203851.8|204247|203998.8|203967.6|203773|316
1612476000000|2021-02-04 22:00:00|204181.1|203862.1|204184.2|203865.2|204214.6|203895.6|204105.8|203786.8|42
1612476300000|2021-02-04 22:05:00|204295|203976|204211.6|203892.6|204295|203976|204074.1|203755.1|174
1612476600000|2021-02-04 22:10:00|204202.6|203883.6|204203.6|203884.6|204279.5|203960.5|204163.1|203844.1|218
1612476900000|2021-02-04 22:15:00|204197.8|203878.8|204163.9|203844.9|204212|203893|204161.4|203842.4|160
1612477200000|2021-02-04 22:20:00|204191.1|203872.1|204189.9|203870.9|204244.4|203925.4|204163.9|203844.9|75
1612477500000|2021-02-04 22:25:00|204190.4|203871.4|204178.9|203859.9|204248.5|203929.5|204163.9|203844.9|67
1612477800000|2021-02-04 22:30:00|204179|203860|204091|203772|204277|203958|204055.6|203736.6|215
1612478100000|2021-02-04 22:35:00|204091.2|203772.2|204099.7|203780.7|204188.5|203917.5|204048.4|203754.2|270
1612478400000|2021-02-04 22:40:00|204141.2|203822.2|204091.5|203772.5|204160.5|203914.1|204035.6|203717.7|308
1612478700000|2021-02-04 22:45:00|204091.4|203772.4|204165.2|203894.2|204177.2|203967.4|204036.7|203762.5|331
1612479000000|2021-02-04 22:50:00|204166.6|203895.7|204209.1|203980|204227.4|204028.3|204091.8|203840.4|248
1612479300000|2021-02-04 22:55:00|204208.6|203982|204170.7|204020.7|204208.6|204035|204119.1|203845|474
1612479600000|2021-02-04 23:00:00|204172|204022|204100.3|203950.3|204274.5|204022|204079.7|203801.5|522
1612479900000|2021-02-04 23:05:00|204098.4|203948.4|204041.5|203891.5|204244|203972|204017.6|203782.7|434
1612480200000|2021-02-04 23:10:00|204039.8|203889.8|203962.7|203812.7|204136|203944|203936.5|203755|464
1612480500000|2021-02-04 23:15:00|203962.4|203812.4|203913.2|203763.2|203984.2|203834.2|203867.2|203717.2|459
1612480800000|2021-02-04 23:20:00|203910.1|203760.1|203898|203748|203917.5|203767.5|203856.9|203706.9|325
1612481100000|2021-02-04 23:25:00|203895.1|203745.1|203921.4|203771.4|203936|203786|203888.9|203738.9|554
1612481400000|2021-02-04 23:30:00|203921.3|203771.3|203910.5|203760.5|203932.5|203782.5|203901.8|203751.8|558
1612481700000|2021-02-04 23:35:00|203911|203761|203938.2|203788.2|203976.5|203826.5|203862.2|203712.2|453
1612482000000|2021-02-04 23:40:00|203937.7|203787.7|203926.3|203776.3|203962.1|203812.1|203898.5|203748.5|412
1612482300000|2021-02-04 23:45:00|203924|203774|204008|203858|204016|203866|203882.7|203732.7|540
1612482600000|2021-02-04 23:50:00|204009.8|203859.8|203973.8|203823.8|204039.1|203889.1|203943.1|203793.1|454
1612482900000|2021-02-04 23:55:00|203972.5|203822.5|204025.4|203875.4|204028.8|203878.8|203943.5|203793.5|468
1612483200000|2021-02-05 00:00:00|204023.5|203873.5|203971|203821|204029.9|203879.9|203935.1|203785.1|706
1612483500000|2021-02-05 00:05:00|203969.6|203819.6|204013.1|203863.1|204057.8|203907.8|203914|203764|699
1612483800000|2021-02-05 00:10:00|204014.9|203864.9|203991.9|203841.9|204026.6|203876.6|203959|203809|779
1612484100000|2021-02-05 00:15:00|203993.8|203843.8|203976.2|203826.2|204023.6|203873.6|203958.5|203808.5|616
1612484400000|2021-02-05 00:20:00|203940.5|203790.5|203968.2|203818.2|203982.3|203832.3|203928.1|203778.1|633
1612484700000|2021-02-05 00:25:00|203962.4|203812.4|203969.7|203819.7|204003.1|203853.1|203923|203773|662
1612485000000|2021-02-05 00:30:00|203962.5|203812.5|203905|203755|203980.3|203830.3|203856.7|203706.7|666
1612485300000|2021-02-05 00:35:00|203907.1|203757.1|203968.9|203818.9|203974.2|203824.2|203875|203725|658
1612485600000|2021-02-05 00:40:00|203969.9|203819.9|203968.2|203818.2|203978.6|203828.6|203929.4|203779.4|514
1612485900000|2021-02-05 00:45:00|203960.7|203810.7|204010.1|203860.1|204024.3|203874.3|203942.4|203792.4|611
1612486200000|2021-02-05 00:50:00|204011|203861|204035|203885|204060.2|203910.2|203993.8|203843.8|551
1612486500000|2021-02-05 00:55:00|204026|203876|203997.2|203847.2|204052.1|203902.1|203980.5|203830.5|579
1612486800000|2021-02-05 01:00:00|203999.2|203849.2|204020.1|203870.1|204043.9|203893.9|203983.3|203833.3|578
1612487100000|2021-02-05 01:05:00|204022.1|203872.1|204156.7|204006.7|204196.2|204046.2|203991.9|203841.9|708
1612487400000|2021-02-05 01:10:00|204163.8|204013.8|204127.4|203977.4|204171.1|204021.1|204100.5|203950.5|701
1612487700000|2021-02-05 01:15:00|204127.6|203977.6|204102.3|203952.3|204135.3|204010.1|204044|203894|721
1612488000000|2021-02-05 01:20:00|204102.7|203952.7|204116.1|203966.1|204121.8|203971.8|204055.8|203905.8|652
1612488300000|2021-02-05 01:25:00|204117.9|203967.9|204036.7|203886.7|204118.4|203968.4|204033.5|203883.5|662
1612488600000|2021-02-05 01:30:00|204036.5|203886.5|204015|203865|204038.5|203888.5|203972|203822|661
1612488900000|2021-02-05 01:35:00|204007|203857|204084.2|203934.2|204099.4|203949.4|203995.5|203845.5|714
1612489200000|2021-02-05 01:40:00|204081.4|203931.4|203991.3|203841.3|204087.9|203937.9|203976|203826|671
1612489500000|2021-02-05 01:45:00|203994.3|203844.3|204029.6|203879.6|204055|203905|203986.5|203836.5|608
1612489800000|2021-02-05 01:50:00|204029.8|203879.8|204052.2|203902.2|204086.8|203936.8|203997.5|203847.5|680
1612490100000|2021-02-05 01:55:00|204051.4|203901.4|204052.5|203902.5|204072|203922|204022.5|203872.5|536
1612490400000|2021-02-05 02:00:00|204059.2|203909.2|203979.2|203829.2|204059.2|203909.2|203921.5|203771.5|586
1612490700000|2021-02-05 02:05:00|203977.1|203827.1|204007.8|203857.8|204021.6|203871.6|203931.4|203781.4|583
1612491000000|2021-02-05 02:10:00|204004.2|203854.2|204010.4|203860.4|204022.2|203872.2|203995|203845|691
1612491300000|2021-02-05 02:15:00|204008.6|203858.6|203937.7|203787.7|204020.1|203870.1|203934.5|203784.5|667
1612491600000|2021-02-05 02:20:00|203937.8|203787.8|203971.8|203821.8|203991.6|203841.6|203933|203783|627
1612491900000|2021-02-05 02:25:00|203970.3|203820.3|203976.5|203826.5|203990.5|203840.5|203931|203781|540
1612492200000|2021-02-05 02:30:00|203984|203834|203950.9|203800.9|203993.5|203843.5|203944.5|203794.5|671
1612492500000|2021-02-05 02:35:00|203950.6|203800.6|204011.1|203861.1|204033.8|203883.8|203931.7|203781.7|679
1612492800000|2021-02-05 02:40:00|204006.7|203856.7|204177.5|204027.5|204181.8|204031.8|203994|203844|714
1612493100000|2021-02-05 02:45:00|204160.7|204010.7|204187|204037|204233.4|204083.4|204153.1|204003.1|702
1612493400000|2021-02-05 02:50:00|204184.1|204034.1|204196.9|204046.9|204213.1|204063.1|204168.6|204018.6|500
1612493700000|2021-02-05 02:55:00|204191.4|204041.4|204246.7|204096.7|204272|204122|204172.5|204022.5|627
1612494000000|2021-02-05 03:00:00|204248.2|204098.2|204218|204068|204325.3|204175.3|204165.9|204015.9|710
1612494300000|2021-02-05 03:05:00|204218.8|204068.8|204147|203997|204223.5|204073.5|204108.5|203958.5|598
1612494600000|2021-02-05 03:10:00|204145|203995|204185|204035|204198.5|204048.5|204136.3|203986.3|545
1612494900000|2021-02-05 03:15:00|204180.8|204030.8|204227|204077|204297.5|204147.5|204136.2|203986.2|603
1612495200000|2021-02-05 03:20:00|204225.5|204075.5|204143.5|203993.5|204225.5|204075.5|204130.9|203980.9|730
1612495500000|2021-02-05 03:25:00|204146.7|203996.7|204130.9|203980.9|204192.9|204042.9|204110.9|203960.9|713
1612495800000|2021-02-05 03:30:00|204129.2|203979.2|204133|203983|204167|204017|204089.4|203939.4|794
1612496100000|2021-02-05 03:35:00|204135.7|203985.7|204159.8|204009.8|204162.5|204012.5|204085.7|203935.7|654
1612496400000|2021-02-05 03:40:00|204155.5|204005.5|204241.6|204091.6|204247.5|204097.5|204149.5|203999.5|603
1612496700000|2021-02-05 03:45:00|204236.6|204086.6|204202.3|204052.3|204267.8|204117.8|204194.5|204044.5|472
1612497000000|2021-02-05 03:50:00|204197.3|204047.3|204147.3|203997.3|204206.5|204056.5|204139.5|203989.5|638
1612497300000|2021-02-05 03:55:00|204147|203997|204195.2|204045.2|204211.8|204061.8|204120.7|203970.7|587
1612497600000|2021-02-05 04:00:00|204194.4|204044.4|204151.9|204001.9|204202.8|204052.8|204118|203968|544
1612497900000|2021-02-05 04:05:00|204148.6|203998.6|204097|203947|204166.1|204016.1|204082.9|203932.9|524
1612498200000|2021-02-05 04:10:00|204097.3|203947.3|204130.8|203980.8|204148|203998|204074|203924|456
1612498500000|2021-02-05 04:15:00|204135.2|203985.2|204093.5|203943.5|204146|203996|204069.2|203919.2|497
1612498800000|2021-02-05 04:20:00|204095|203945|204083.4|203933.4|204127|203977|204059|203909|577
1612499100000|2021-02-05 04:25:00|204082.5|203932.5|204051.7|203901.7|204102|203952|204020.5|203870.5|526
1612499400000|2021-02-05 04:30:00|204052.1|203902.1|204090.9|203940.9|204138|203988|204052.1|203902.1|437
1612499700000|2021-02-05 04:35:00|204092.3|203942.3|204082|203932|204133.5|203983.5|204068.6|203918.6|467
1612500000000|2021-02-05 04:40:00|204090.1|203940.1|204089|203939|204093|203943|204030.9|203880.9|514
1612500300000|2021-02-05 04:45:00|204078.2|203928.2|204062.6|203912.6|204091|203941|204039.9|203889.9|535
1612500600000|2021-02-05 04:50:00|204063|203913|204063.4|203913.4|204081.8|203931.8|204030.5|203880.5|473
1612500900000|2021-02-05 04:55:00|204065.8|203915.8|204092.9|203942.9|204101.6|203951.6|204048|203898|529
1612501200000|2021-02-05 05:00:00|204090.2|203940.2|204040.1|203890.1|204147.8|203997.8|204038|203888|619
1612501500000|2021-02-05 05:05:00|204046.6|203896.6|203994.4|203844.4|204093.5|203943.5|203988.4|203838.4|560
1612501800000|2021-02-05 05:10:00|203991.5|203841.5|203976.5|203826.5|204004.5|203854.5|203960.2|203810.2|524
1612502100000|2021-02-05 05:15:00|203975.7|203825.7|203999.4|203849.4|204008.5|203858.5|203965.6|203815.6|563
1612502400000|2021-02-05 05:20:00|203999.8|203849.8|204009.2|203859.2|204027|203877|203970.4|203820.4|504
1612502700000|2021-02-05 05:25:00|204010.6|203860.6|203969.7|203819.7|204016.2|203866.2|203964.9|203814.9|465
1612503000000|2021-02-05 05:30:00|203969.4|203819.4|203855.7|203705.7|203969.4|203819.4|203842|203692|701
1612503300000|2021-02-05 05:35:00|203856.2|203706.2|203799.6|203649.6|203880|203730|203784.2|203634.2|643
1612503600000|2021-02-05 05:40:00|203809.5|203659.5|203768.5|203618.5|203818.8|203668.8|203736.4|203586.4|575
1612503900000|2021-02-05 05:45:00|203767.9|203617.9|203783.4|203633.4|203801.5|203651.5|203749.1|203599.1|558
1612504200000|2021-02-05 05:50:00|203779.8|203629.8|203785.3|203635.3|203804.2|203654.2|203741.5|203591.5|536
1612504500000|2021-02-05 05:55:00|203799.1|203649.1|203704|203554|203799.1|203649.1|203691.6|203541.6|591
1612504800000|2021-02-05 06:00:00|203702.5|203552.5|203749.9|203599.9|203772.1|203622.1|203672.8|203522.8|484
1612505100000|2021-02-05 06:05:00|203747.9|203597.9|203844.4|203694.4|203883.5|203733.5|203702|203552|515
1612505400000|2021-02-05 06:10:00|203845|203695|203865.1|203715.1|203877.1|203727.1|203816.5|203666.5|502
1612505700000|2021-02-05 06:15:00|203865.8|203715.8|203800.8|203650.8|203874.4|203724.4|203768.7|203618.7|474
1612506000000|2021-02-05 06:20:00|203804.6|203654.6|203766.2|203616.2|203823|203673|203758.6|203608.6|496
1612506300000|2021-02-05 06:25:00|203763.1|203613.1|203764.7|203614.7|203799.3|203649.3|203746.1|203596.1|474
1612506600000|2021-02-05 06:30:00|203767.7|203617.7|203762.5|203612.5|203809.5|203659.5|203751.3|203601.3|389
1612506900000|2021-02-05 06:35:00|203771.3|203621.3|203761.2|203611.2|203808|203658|203747.9|203597.9|488
1612507200000|2021-02-05 06:40:00|203767.8|203617.8|203715.4|203565.4|203772|203622|203653.8|203503.8|466
1612507500000|2021-02-05 06:45:00|203707|203557|203752.1|203602.1|203764|203614|203702|203552|483
1612507800000|2021-02-05 06:50:00|203751.5|203601.5|203657.3|203507.3|203764|203614|203567|203417|481
1612508100000|2021-02-05 06:55:00|203673.5|203523.5|203641|203491|203688|203527.4|203530.5|203380.5|518
1612508400000|2021-02-05 07:00:00|203641.6|203491.6|203489.7|203339.7|203680.7|203530.7|203442.3|203301|628
1612508700000|2021-02-05 07:05:00|203495.4|203345.4|203460.6|203310.6|203523.5|203378.2|203322|203247|630
1612509000000|2021-02-05 07:10:00|203458.4|203308.4|203466.6|203316.6|203483|203342.6|203367.3|203270.5|599
1612509300000|2021-02-05 07:15:00|203470.1|203320.1|203629|203479|203656|203506|203416|203308.5|679
1612509600000|2021-02-05 07:20:00|203621|203471|203726.8|203576.8|203756|203606|203506.5|203400.5|633
1612509900000|2021-02-05 07:25:00|203716.2|203566.2|203816|203666|203848.8|203698.8|203693.2|203543.2|586
1612510200000|2021-02-05 07:30:00|203820.2|203670.2|203647.3|203497.3|203826.6|203676.6|203636|203486|669
1612510500000|2021-02-05 07:35:00|203648.1|203498.1|203628.5|203478.5|203684.4|203534.4|203579.3|203429.3|689
1612510800000|2021-02-05 07:40:00|203636.6|203486.6|203675|203525|203690.7|203540.7|203621.6|203471.6|660
1612511100000|2021-02-05 07:45:00|203670.7|203520.7|203681.2|203531.2|203790.1|203640.1|203670.7|203520.7|665
1612511400000|2021-02-05 07:50:00|203688.8|203538.8|203733.5|203583.5|203748.5|203598.5|203649.5|203499.5|554
1612511700000|2021-02-05 07:55:00|203733.3|203583.3|203649.4|203499.4|203765.6|203615.6|203639.9|203489.9|699
1612512000000|2021-02-05 08:00:00|203642|203492|203607.3|203457.3|203642|203492|203495.1|203345.1|933
1612512300000|2021-02-05 08:05:00|203608.7|203458.7|203333.8|203183.8|203630.2|203480.2|203289.6|203139.6|937
1612512600000|2021-02-05 08:10:00|203333.9|203183.9|203142.1|202992.1|203340.9|203190.9|203134.2|202984.2|839
1612512900000|2021-02-05 08:15:00|203141.9|202991.9|203171.9|203021.9|203256.6|203106.6|203123.4|202973.4|796
1612513200000|2021-02-05 08:20:00|203171.8|203021.8|203151.1|203001.1|203178.1|203028.1|203103.4|202953.4|779
1612513500000|2021-02-05 08:25:00|203151.2|203001.2|203194.1|203044.1|203222.2|203072.2|203144.3|202994.3|818
1612513800000|2021-02-05 08:30:00|203190.5|203040.5|203273|203123|203280.5|203130.5|203127.6|202977.6|768
1612514100000|2021-02-05 08:35:00|203272.5|203122.5|203222.7|203072.7|203281|203131|203187.6|203037.6|894
1612514400000|2021-02-05 08:40:00|203226|203076|203201.7|203051.7|203253.4|203103.4|203174.3|203024.3|868
1612514700000|2021-02-05 08:45:00|203203.1|203053.1|203172|203022|203231.8|203081.8|203151.2|203001.2|848
1612515000000|2021-02-05 08:50:00|203170.7|203020.7|203133|202983|203240.9|203090.9|203128.5|202978.5|885
1612515300000|2021-02-05 08:55:00|203132.4|202982.4|203140.3|202990.3|203161|203043.9|203093.9|202948|893
1612515600000|2021-02-05 09:00:00|203136.4|202986.4|203004|202854|203149.9|202999.9|202983.9|202833.9|786
1612515900000|2021-02-05 09:05:00|203004.1|202854.1|203034.2|202884.2|203092.9|202942.9|203000.2|202850.2|705
1612516200000|2021-02-05 09:10:00|203034.8|202884.8|203063.6|202913.6|203081.1|202931.1|202990.5|202840.5|642
1612516500000|2021-02-05 09:15:00|203063.7|202913.7|203088.1|202938.1|203119.4|202969.4|203037.3|202887.3|746
1612516800000|2021-02-05 09:20:00|203122.3|202972.3|203023.7|202873.7|203144.4|202994.4|203012.3|202862.3|744
1612517100000|2021-02-05 09:25:00|203024.1|202874.1|203051.9|202901.9|203059.5|202909.5|203021|202871|621
1612517400000|2021-02-05 09:30:00|203056|202906|203052.8|202902.8|203113.2|202963.2|203026.2|202876.2|726
1612517700000|2021-02-05 09:35:00|203043.7|202893.7|203073.4|202923.4|203092.7|202942.7|203026.7|202876.7|696
1612518000000|2021-02-05 09:40:00|203076.1|202926.1|203122|202972|203201.7|203051.7|203068|202918|748
1612518300000|2021-02-05 09:45:00|203118.8|202968.8|203153.6|203003.6|203176.3|203026.3|203057.3|202907.3|707
1612518600000|2021-02-05 09:50:00|203149.4|202999.4|203079.4|202929.4|203170.1|203020.1|203064.5|202914.5|778
1612518900000|2021-02-05 09:55:00|203079.5|202929.5|203097.4|202947.4|203115.7|202965.7|203063.2|202913.2|634
1612519200000|2021-02-05 10:00:00|203097.5|202947.5|203151.9|203001.9|203170.7|203020.7|203089.6|202939.6|695
1612519500000|2021-02-05 10:05:00|203150|203000|203059.5|202909.5|203151.6|203001.6|203015.5|202865.5|689
1612519800000|2021-02-05 10:10:00|203060.8|202910.8|203049.5|202899.5|203166.1|203016.1|203031.8|202881.8|665
1612520100000|2021-02-05 10:15:00|203049.7|202899.7|203220.1|203070.1|203229.4|203079.4|203043.2|202893.2|655
1612520400000|2021-02-05 10:20:00|203221.2|203071.2|203157.8|203007.8|203222.5|203072.5|203071.1|202921.1|749
1612520700000|2021-02-05 10:25:00|203157.4|203007.4|203198.5|203048.5|203219.9|203069.9|203132.3|202982.3|746
1612521000000|2021-02-05 10:30:00|203198|203048|203155.7|203005.7|203243.6|203093.6|203124.5|202974.5|700
1612521300000|2021-02-05 10:35:00|203156|203006|203035.5|202885.5|203156|203006|203022.8|202872.8|755
1612521600000|2021-02-05 10:40:00|203036.2|202886.2|202997.4|202847.4|203037.5|202887.5|202976|202826|678
1612521900000|2021-02-05 10:45:00|203002.2|202852.2|203039.5|202889.5|203063.1|202913.1|202982|202832|628
1612522200000|2021-02-05 10:50:00|203039.4|202889.4|203053.5|202903.5|203111.4|202961.4|203023|202873|671
1612522500000|2021-02-05 10:55:00|203053.9|202903.9|203114.4|202964.4|203121.3|202971.3|203032.7|202882.7|753
1612522800000|2021-02-05 11:00:00|203111.7|202961.7|203105.1|202955.1|203174.2|203024.2|203059.5|202909.5|811
1612523100000|2021-02-05 11:05:00|203104.9|202954.9|203135.3|202985.3|203158.7|203008.7|203057.9|202907.9|710
1612523400000|2021-02-05 11:10:00|203142.7|202992.7|203324|203174|203353.5|203203.5|203116.8|202966.8|788
1612523700000|2021-02-05 11:15:00|203324.1|203174.1|203278.1|203128.1|203358.3|203208.3|203253.7|203103.7|757
1612524000000|2021-02-05 11:20:00|203278.3|203128.3|203297.4|203147.4|203297.5|203147.5|203239.7|203089.7|769
1612524300000|2021-02-05 11:25:00|203293.3|203143.3|203260|203110|203316.7|203166.7|203162.9|203012.9|744
1612524600000|2021-02-05 11:30:00|203265.2|203115.2|203444.1|203294.1|203521.2|203371.2|203265.2|203115.2|805
1612524900000|2021-02-05 11:35:00|203445.3|203295.3|203336|203186|203483.8|203333.8|203287.7|203137.7|834
1612525200000|2021-02-05 11:40:00|203335.1|203185.1|203467.1|203317.1|203470.9|203320.9|203333.3|203183.3|645
1612525500000|2021-02-05 11:45:00|203466.2|203316.2|203455.2|203305.2|203474.6|203324.6|203374|203224|569
1612525800000|2021-02-05 11:50:00|203455.1|203305.1|203483|203333|203518.7|203368.7|203378.6|203228.6|610
1612526100000|2021-02-05 11:55:00|203483.4|203333.4|203399.5|203249.5|203525|203375|203373.6|203223.6|671
1612526400000|2021-02-05 12:00:00|203396|203246|203563.5|203413.5|203565.8|203442|203376.1|203226.1|712
1612526700000|2021-02-05 12:05:00|203564.8|203414.8|203378.7|203228.7|203566.3|203416.3|203371.1|203221.1|655
1612527000000|2021-02-05 12:10:00|203377.9|203227.9|203317.9|203167.9|203378.1|203228.1|203265.5|203115.5|751
1612527300000|2021-02-05 12:15:00|203317.4|203167.4|203215.7|203065.7|203323.5|203173.5|203198|203048|781
1612527600000|2021-02-05 12:20:00|203215.1|203065.1|203313.2|203163.2|203357.6|203207.6|203196.2|203046.2|682
1612527900000|2021-02-05 12:25:00|203314.2|203164.2|203160.3|203010.3|203323|203173|203158.4|203008.4|755
1612528200000|2021-02-05 12:30:00|203161.1|203011.1|203242|203092|203246.3|203096.3|203039.9|202889.9|842
1612528500000|2021-02-05 12:35:00|203241.1|203091.1|203268|203118|203281.5|203131.5|203167.1|203017.1|811
1612528800000|2021-02-05 12:40:00|203267.7|203117.7|203339.2|203189.2|203374.8|203224.8|203259.9|203109.9|749
1612529100000|2021-02-05 12:45:00|203339.1|203189.1|203426.3|203276.3|203437|203287|203265.7|203140.9|771
1612529400000|2021-02-05 12:50:00|203430.2|203280.2|203383.5|203233.5|203452|203302|203327.6|203177.6|683
1612529700000|2021-02-05 12:55:00|203382.4|203232.4|203410.6|203260.6|203430.2|203280.2|203343|203193|631
1612530000000|2021-02-05 13:00:00|203413.5|203263.5|203484.8|203334.8|203552.7|203402.7|203413.3|203263.3|877
1612530300000|2021-02-05 13:05:00|203483.6|203333.6|203458.6|203308.6|203551.8|203435.6|203417.6|203267.6|822
1612530600000|2021-02-05 13:10:00|203459|203309|203289.8|203139.8|203500.2|203363.2|203270.2|203120.2|916
1612530900000|2021-02-05 13:15:00|203288.7|203138.7|203331.4|203181.4|203348|203198|203266.5|203116.5|866
1612531200000|2021-02-05 13:20:00|203353.1|203203.1|203042.2|202892.2|203356.7|203206.7|202940.7|202790.7|978
1612531500000|2021-02-05 13:25:00|203044.8|202894.8|203037.5|202887.5|203118.9|202968.9|202959|202751|732
1612531800000|2021-02-05 13:30:00|203037.7|202887.7|202468.8|202318.8|203052.7|202902.7|202468.8|202318.8|975
1612532100000|2021-02-05 13:35:00|202473.3|202323.3|202414.2|202264.2|202514.2|202364.2|202279.7|202129.7|1101
1612532400000|2021-02-05 13:40:00|202401.3|202251.3|202303.6|202153.6|202561.7|202411.7|202288|202138|1062
1612532700000|2021-02-05 13:45:00|202284.7|202134.7|202081.5|201931.5|202284.7|202134.7|202038.1|201888.1|1082
1612533000000|2021-02-05 13:50:00|202096.2|201946.2|202178.2|202028.2|202224.1|202074.1|202033.5|201883.5|1007
1612533300000|2021-02-05 13:55:00|202180.5|202030.5|202578.3|202428.3|202775.4|202625.4|202153.5|202003.5|1094
1612533600000|2021-02-05 14:00:00|202575.2|202425.2|202456.8|202306.8|202618.1|202468.1|202419.8|202269.8|1075
1612533900000|2021-02-05 14:05:00|202457.8|202307.8|202470.1|202320.1|202598.6|202448.6|202289.2|202139.2|1056
1612534200000|2021-02-05 14:10:00|202473.8|202323.8|202605.8|202455.8|202611.9|202461.9|202421.6|202271.6|957
1612534500000|2021-02-05 14:15:00|202609.5|202459.5|202675.2|202525.2|202740.3|202590.3|202586|202436|939
1612534800000|2021-02-05 14:20:00|202675.8|202525.8|202446.3|202296.3|202691.1|202541.1|202434.5|202284.5|974
1612535100000|2021-02-05 14:25:00|202455.2|202305.2|202159|202009|202455.2|202305.2|202057.3|201907.3|759
1612535400000|2021-02-05 14:30:00|202158.7|202008.7|202109.4|201959.4|202252.7|202102.7|202063.3|201913.3|795
1612535700000|2021-02-05 14:35:00|202113.6|201963.6|201950.6|201800.6|202128.2|201978.2|201924.2|201774.2|801
1612536000000|2021-02-05 14:40:00|201958.5|201808.5|201986.4|201836.4|202034|201909.1|201835.2|201685.2|796
1612536300000|2021-02-05 14:45:00|201992.4|201842.4|201755.7|201605.7|202000.6|201850.6|201713.4|201563.4|768
1612536600000|2021-02-05 14:50:00|201755.4|201605.4|201785.6|201635.6|201798.6|201648.6|201624|201474|769
1612536900000|2021-02-05 14:55:00|201767|201617|201821.6|201671.6|201862.9|201751.8|201743.5|201593.5|729
1612537200000|2021-02-05 15:00:00|201822.2|201672.2|201826.1|201676.1|201921.9|201771.9|201776.9|201626.9|941
1612537500000|2021-02-05 15:05:00|201824.3|201674.3|201659.4|201509.4|201843.1|201693.1|201646.3|201496.3|1008
1612537800000|2021-02-05 15:10:00|201636.2|201486.2|201712.3|201562.3|201713.4|201563.4|201511|201361|995
1612538100000|2021-02-05 15:15:00|201725|201575|201877.6|201727.6|201882.2|201737.3|201723.3|201573.3|916
1612538400000|2021-02-05 15:20:00|201880.1|201730.1|201821.6|201671.6|201960.7|201810.7|201793.2|201643.2|920
1612538700000|2021-02-05 15:25:00|201826.4|201676.4|201675.8|201525.8|201826.4|201676.4|201639.9|201518.2|844
1612539000000|2021-02-05 15:30:00|201673.8|201523.8|201520.2|201370.2|201678.2|201528.5|201429.3|201279.3|983
1612539300000|2021-02-05 15:35:00|201516.4|201366.4|201548.2|201398.2|201683.8|201533.8|201516.4|201366.4|937
1612539600000|2021-02-05 15:40:00|201548|201398|201402.3|201252.3|201579.3|201429.3|201381.5|201231.5|926
1612539900000|2021-02-05 15:45:00|201401.8|201251.8|201431.2|201281.2|201544|201394|201386.5|201236.5|903
1612540200000|2021-02-05 15:50:00|201431.8|201281.8|201432.6|201282.6|201510|201372.5|201405.4|201255.4|822
1612540500000|2021-02-05 15:55:00|201432.1|201282.1|201465.5|201315.5|201552.9|201402.9|201395.7|201258.6|837
1612540800000|2021-02-05 16:00:00|201463.9|201313.9|201313.8|201163.8|201465.2|201315.2|201159.3|201009.3|860
1612541100000|2021-02-05 16:05:00|201313.9|201163.9|201492.8|201342.8|201496.1|201346.1|201262.3|201112.3|820
1612541400000|2021-02-05 16:10:00|201493.3|201343.3|201396.6|201246.6|201513.7|201363.7|201299.7|201149.7|752
1612541700000|2021-02-05 16:15:00|201394.8|201244.8|201450.9|201300.9|201543.1|201393.1|201394.8|201244.8|789
1612542000000|2021-02-05 16:20:00|201451.8|201301.8|201259.8|201109.8|201454.6|201304.6|201252|201102|766
1612542300000|2021-02-05 16:25:00|201260.3|201110.3|201272.6|201122.6|201301.5|201151.5|201243.1|201093.1|710
1612542600000|2021-02-05 16:30:00|201272.1|201122.1|201080.6|200930.6|201300.3|201150.3|201079.8|200929.8|926
1612542900000|2021-02-05 16:35:00|201078.5|200928.5|201186|201036|201205.1|201055.1|200897.9|200747.9|973
1612543200000|2021-02-05 16:40:00|201185.9|201035.9|201270.5|201120.5|201366.6|201216.6|201185|201035|902
1612543500000|2021-02-05 16:45:00|201270.3|201120.3|201262.7|201112.7|201289.6|201170.2|201216.4|201066.4|768
1612543800000|2021-02-05 16:50:00|201264.1|201114.1|201444|201294|201468.4|201318.4|201255.3|201105.3|824
1612544100000|2021-02-05 16:55:00|201445.3|201295.3|201423.1|201273.1|201473.5|201323.5|201358.9|201208.9|880
1612544400000|2021-02-05 17:00:00|201426.3|201276.3|201344.6|201194.6|201462.5|201312.5|201342.1|201192.1|961
1612544700000|2021-02-05 17:05:00|201344.9|201194.9|201349.5|201199.5|201362.1|201212.1|201298.7|201148.7|840
1612545000000|2021-02-05 17:10:00|201349|201199|201238|201088|201361.1|201211.1|201233.9|201083.9|776
1612545300000|2021-02-05 17:15:00|201237.6|201087.6|201106.4|200956.4|201271.2|201136.9|201106.4|200956.4|625
1612545600000|2021-02-05 17:20:00|201108.4|200958.4|201043.2|200893.2|201160.8|201010.8|200992.9|200842.9|738
1612545900000|2021-02-05 17:25:00|201042.3|200892.3|201160.8|201010.8|201232.9|201082.9|201040.4|200890.4|689
1612546200000|2021-02-05 17:30:00|201161|201011|201185.8|201035.8|201221.4|201071.4|201140|200990|701
1612546500000|2021-02-05 17:35:00|201185.6|201035.6|201029.4|200879.4|201192.1|201070.3|201028.1|200878.1|702
1612546800000|2021-02-05 17:40:00|201033.5|200883.5|200982.2|200932.2|201072.7|200957.5|200975.4|200872.3|701
1612547100000|2021-02-05 17:45:00|200982.3|200932.3|201064.8|200914.8|201123.7|201009.7|200979.3|200876.3|762
1612547400000|2021-02-05 17:50:00|201065.1|200915.1|201119.7|200969.7|201135.5|200985.5|201054.3|200904.3|746
1612547700000|2021-02-05 17:55:00|201118.8|200968.8|201085.2|200935.2|201151.8|201001.8|201077.6|200927.6|766
1612548000000|2021-02-05 18:00:00|201083.1|200933.1|201284.2|201134.2|201300.1|201150.1|201083.1|200933.1|640
1612548300000|2021-02-05 18:05:00|201284.8|201134.8|201416|201266|201427.2|201314.8|201279.1|201129.1|774
1612548600000|2021-02-05 18:10:00|201407.5|201257.5|201444.4|201294.4|201458|201344.8|201352.5|201230|709
1612548900000|2021-02-05 18:15:00|201444.2|201294.2|201320.1|201170.1|201491.1|201381.6|201299|201154.9|818
1612549200000|2021-02-05 18:20:00|201331.3|201181.3|201362.2|201212.2|201364.4|201214.4|201245.3|201095.3|886
1612549500000|2021-02-05 18:25:00|201362.1|201212.1|201411.9|201261.9|201429.8|201309.2|201294.2|201193.1|700
1612549800000|2021-02-05 18:30:00|201407.8|201257.8|201427.5|201377.5|201497.2|201393.3|201365.5|201256.8|771
1612550100000|2021-02-05 18:35:00|201422.9|201372.9|201485.4|201335.4|201494.7|201386.4|201391|201292|634
1612550400000|2021-02-05 18:40:00|201485.7|201335.7|201398.7|201248.7|201512|201389.2|201360.2|201247.7|667
1612550700000|2021-02-05 18:45:00|201403.5|201253.5|201242.8|201092.8|201410.7|201295.4|201205.4|201055.4|730
1612551000000|2021-02-05 18:50:00|201243.9|201093.9|201328.8|201178.8|201331.8|201181.8|201199.4|201078.2|631
1612551300000|2021-02-05 18:55:00|201328.5|201178.5|201559.9|201409.9|201577.7|201427.7|201327.1|201177.1|732
1612551600000|2021-02-05 19:00:00|201562.1|201412.1|201619.8|201469.8|201716.1|201566.1|201557.5|201407.5|928
1612551900000|2021-02-05 19:05:00|201624.2|201474.2|201465.1|201315.1|201664|201514|201431.2|201313.2|762
1612552200000|2021-02-05 19:10:00|201465.8|201315.8|201470.4|201320.4|201480.1|201376|201360.3|201279.1|617
1612552500000|2021-02-05 19:15:00|201464.6|201314.6|201515.3|201365.3|201526.2|201376.2|201401.9|201251.9|750
1612552800000|2021-02-05 19:20:00|201514.6|201364.6|201418|201268|201590.7|201440.7|201408|201258|756
1612553100000|2021-02-05 19:25:00|201417.3|201267.3|201350.7|201200.7|201424.1|201274.1|201350.7|201200.7|724
1612553400000|2021-02-05 19:30:00|201356.5|201206.5|201516|201366|201533.3|201383.3|201315.4|201186.8|705
1612553700000|2021-02-05 19:35:00|201516.3|201366.3|201193.2|201043.2|201571|201445.7|201193.2|201043.2|799
1612554000000|2021-02-05 19:40:00|201192.3|201042.3|201237.6|201087.6|201240|201090|201175.3|201025.3|599
1612554300000|2021-02-05 19:45:00|201239.1|201089.1|201203.1|201053.1|201299.1|201149.1|201190.6|201040.6|790
1612554600000|2021-02-05 19:50:00|201204.1|201054.1|201327.6|201177.6|201369.1|201219.1|201203.4|201053.4|867
1612554900000|2021-02-05 19:55:00|201328.7|201178.7|201421.7|201271.7|201423.6|201321.2|201278.6|201128.6|822
1612555200000|2021-02-05 20:00:00|201421.6|201271.6|201365|201215|201421.6|201271.6|201288|201185.7|882
1612555500000|2021-02-05 20:05:00|201364.9|201214.9|201399.6|201249.6|201405|201255|201325.7|201175.7|910
1612555800000|2021-02-05 20:10:00|201401.2|201251.2|201449.7|201299.7|201454.6|201304.6|201337.3|201187.3|778
1612556100000|2021-02-05 20:15:00|201451|201301|201352.5|201202.5|201461.1|201311.1|201341|201191|757
1612556400000|2021-02-05 20:20:00|201351.7|201201.7|201302|201152|201403.4|201253.4|201302|201152|841
1612556700000|2021-02-05 20:25:00|201302.1|201152.1|201368.3|201218.3|201417.8|201267.8|201261.3|201111.3|774
1612557000000|2021-02-05 20:30:00|201369|201219|201402.5|201252.5|201451.3|201301.3|201319.6|201169.6|941
1612557300000|2021-02-05 20:35:00|201402.6|201252.6|201593.9|201443.9|201628.4|201478.4|201286.1|201136.1|863
1612557600000|2021-02-05 20:40:00|201593.7|201443.7|201535.2|201385.2|201627.4|201477.4|201520.2|201370.2|859
1612557900000|2021-02-05 20:45:00|201533.6|201383.6|201500.3|201350.3|201535.5|201385.5|201409.8|201259.8|841
1612558200000|2021-02-05 20:50:00|201499.5|201349.5|201557.8|201407.8|201570.6|201420.6|201477.4|201327.4|759
1612558500000|2021-02-05 20:55:00|201554.4|201404.4|201316.1|201166.1|201555.8|201405.8|201306.4|201156.4|935
1612558800000|2021-02-05 21:00:00|201325.3|201175.3|201154.3|201004.3|201343.8|201193.8|201136.8|200986.8|806
1612559100000|2021-02-05 21:05:00|201164.1|201014.1|201151.7|201001.7|201280.5|201130.5|201151.2|201001.2|731
1612559400000|2021-02-05 21:10:00|201152|201002|201140.5|200990.5|201208.5|201058.5|201133|200983|669
1612559700000|2021-02-05 21:15:00|201142.7|200992.7|201122.6|200972.6|201155.3|201005.3|201105.5|200955.5|378
1612560000000|2021-02-05 21:20:00|201123.9|200973.9|201135.4|200985.4|201182.2|201032.2|201116.8|200966.8|512
1612560300000|2021-02-05 21:25:00|201133.3|200983.3|201122.9|200972.9|201177.4|201027.4|201102.6|200952.6|542
1612560600000|2021-02-05 21:30:00|201115.1|200965.1|201101.7|200951.7|201149.2|200999.2|201082.3|200932.3|476
1612560900000|2021-02-05 21:35:00|201101.6|200951.6|201099|200949|201110.5|200960.5|201074.7|200924.7|442
1612561200000|2021-02-05 21:40:00|201093.1|200943.1|201024.4|200874.4|201121.9|200971.9|201021.3|200871.3|424
1612561500000|2021-02-05 21:45:00|201029.9|200879.9|201071.4|200921.4|201134.6|200984.6|201015.4|200865.4|523
1612561800000|2021-02-05 21:50:00|201076.8|200926.8|201023.7|200873.7|201149.7|200955.6|200996.3|200794.1|431
1612562100000|2021-02-05 21:55:00|201027.6|200877.6|200973.2|200823.2|201187.3|200942.5|200950.5|200640.8|249
1612731600000|2021-02-07 21:00:00|201374.2|201010.2|201381.4|201017.4|201382|201018|201332.5|200968.5|26
1612731900000|2021-02-07 21:05:00|201382|201018|201374.5|201010.5|201396.5|201107.9|201223|200931.2|46
1612732200000|2021-02-07 21:10:00|201396.4|201032.4|201396.5|201032.5|201396.5|201032.5|201374.5|201010.5|28
1612732500000|2021-02-07 21:15:00|201393.3|201029.3|201358|201168|201446|201168.1|201346.9|200990.5|22
1612732800000|2021-02-07 21:20:00|201446|201082|201358.1|201168.1|201446.1|201168.1|201295|201010.5|16
1612733100000|2021-02-07 21:25:00|201356.2|201166.2|201367.2|201177.2|201456.2|201182.1|201295|201003|36
1612733400000|2021-02-07 21:30:00|201449.1|201085.1|201367|201177|201449.1|201177.1|201365.3|201085.1|21
1612733700000|2021-02-07 21:35:00|201456.2|201092.2|201367|201177|201456.2|201178.3|201367|201084.5|8
1612734000000|2021-02-07 21:40:00|201456.5|201092.5|201367|201177|201456.5|201178|201366.5|201092.5|19
1612734600000|2021-02-07 21:50:00|201462|201098|201367|201177|201462|201177|201367|201098|2
1612734900000|2021-02-07 21:55:00|201415|201225|201582|201218|201600.4|201236.4|201415|201131.1|13
1612735200000|2021-02-07 22:00:00|201574.3|201210.3|201556.6|201192.6|201574.5|201276.7|201466.7|201128.5|20
1612735500000|2021-02-07 22:05:00|201553.2|201189.2|201553.2|201189.2|201563.8|201261.6|201448.7|201102.8|28
1612735800000|2021-02-07 22:10:00|201435.9|201245.9|201518.8|201154.8|201543.2|201258.7|201401.9|201047.1|51
1612736100000|2021-02-07 22:15:00|201516.5|201154.5|201477.4|201113.4|201535|201238.3|201394|201050|133
1612736400000|2021-02-07 22:20:00|201474.1|201110.1|201463.5|201099.5|201524.1|201172.5|201357.2|201070.5|98
1612736700000|2021-02-07 22:25:00|201463|201099|201346.6|201027.6|201477.8|201136.1|201346.6|201027.6|78
1612737000000|2021-02-07 22:30:00|201350.2|201031.2|201340.6|201021.6|201397.3|201168.5|201318.5|201018.6|156
1612737300000|2021-02-07 22:35:00|201354.8|201035.8|201300.1|201150.1|201404|201152.2|201283.8|201019.7|131
1612737600000|2021-02-07 22:40:00|201373.6|201054.6|201341.1|201022.1|201394.8|201151.6|201279.9|201012|121
1612737900000|2021-02-07 22:45:00|201351.1|201032.1|201353.5|201034.5|201391.9|201131.1|201273.1|201022.3|113
1612738200000|2021-02-07 22:50:00|201349.6|201030.6|201363.2|201044.2|201372.4|201122.1|201264.5|200982.1|119
1612738500000|2021-02-07 22:55:00|201363.7|201044.7|201351.2|201032.2|201364.3|201045.3|201231.4|200912.4|104
1612738800000|2021-02-07 23:00:00|201351.8|201032.8|201221.6|201071.6|201373.8|201106.4|201125.8|200970.1|542
1612739100000|2021-02-07 23:05:00|201221.8|201071.8|201270.8|201120.8|201278.4|201128.4|201221.8|201071.8|346
1612739400000|2021-02-07 23:10:00|201268|201118|201204.2|201054.2|201270.2|201120.2|201121.4|200869.5|405
1612739700000|2021-02-07 23:15:00|201199.4|201049.4|201193.9|201043.9|201342|201082.7|201175.8|201023|362
1612740000000|2021-02-07 23:20:00|201195.1|201045.1|201221.9|201071.9|201237.6|201087.6|201184.8|201034.8|267
1612740300000|2021-02-07 23:25:00|201219.8|201069.8|201278.2|201128.2|201422.5|201182.1|201203.3|201053.3|415
1612740600000|2021-02-07 23:30:00|201280.5|201130.5|201302.7|201152.7|201317.9|201167.9|201265.2|201115.2|396
1612740900000|2021-02-07 23:35:00|201302.5|201152.5|201310.6|201160.6|201407.6|201257.6|201300.7|201037.5|357
1612741200000|2021-02-07 23:40:00|201310.7|201160.7|201212.4|201062.4|201311.1|201161.1|201165.2|201015.2|305
1612741500000|2021-02-07 23:45:00|201212.2|201062.2|201204.2|201054.2|201241.4|201091.4|201184.8|201034.8|333
1612741800000|2021-02-07 23:50:00|201204.4|201054.4|201151.8|201001.8|201225.1|201075.1|201081.1|200931.1|404
1612742100000|2021-02-07 23:55:00|201158.7|201008.7|201238.3|201088.3|201245.9|201095.9|201121.3|200971.3|389
1612742400000|2021-02-08 00:00:00|201236.8|201086.8|201257.7|201107.7|201359|201142.3|201148.1|200998.1|575
1612742700000|2021-02-08 00:05:00|201258.2|201108.2|201191.1|201041.1|201410|201170.6|201178.4|201028.4|447
1612743000000|2021-02-08 00:10:00|201189.1|201039.1|201224.3|201074.3|201425|201136.5|201183.6|201033.6|578
1612743300000|2021-02-08 00:15:00|201225|201075|201234|201084|201395.5|201152.7|201110.7|200960.7|487
1612743600000|2021-02-08 00:20:00|201229.8|201079.8|201170.9|201020.9|201360.5|201093.4|201160.8|200964.5|455
1612743900000|2021-02-08 00:25:00|201171.2|201021.2|201219.2|201069.2|201309.1|201141.1|201146|200996|543
1612744200000|2021-02-08 00:30:00|201219.1|201069.1|201220.1|201070.1|201246.5|201096.5|201154.1|201004.1|545
1612744500000|2021-02-08 00:35:00|201218.4|201068.4|201223.9|201073.9|201258.2|201108.2|201202.4|201052.4|399
1612744800000|2021-02-08 00:40:00|201217.2|201067.2|201229|201079|201254.4|201104.4|201202.8|201052.8|406
1612745100000|2021-02-08 00:45:00|201224.2|201074.2|201231|201081|201249.6|201099.6|201202.5|201052.5|308
1612745400000|2021-02-08 00:50:00|201231.5|201081.5|201275.8|201125.8|201301.8|201151.8|201228.2|201078.2|296
1612745700000|2021-02-08 00:55:00|201281.6|201131.6|201411.9|201261.9|201422|201272|201281.6|201131.6|426
1612746000000|2021-02-08 01:00:00|201411.7|201261.7|201357.1|201207.1|201425.1|201275.1|201326.7|201176.7|446
1612746300000|2021-02-08 01:05:00|201356.8|201206.8|201356.3|201206.3|201369.9|201219.9|201268.4|201118.4|394
1612746600000|2021-02-08 01:10:00|201356.2|201206.2|201354.4|201204.4|201387.7|201237.7|201335.1|201185.1|385
1612746900000|2021-02-08 01:15:00|201352.2|201202.2|201353.7|201203.7|201356.6|201206.6|201307.5|201157.5|374
1612747200000|2021-02-08 01:20:00|201353.5|201203.5|201287.5|201137.5|201354.9|201204.9|201235.1|201085.1|378
1612747500000|2021-02-08 01:25:00|201286.9|201136.9|201261.5|201111.5|201290.8|201140.8|201240.4|201090.4|373
1612747800000|2021-02-08 01:30:00|201266.8|201116.8|201269.6|201119.6|201337.5|201187.5|201247.9|201097.9|425
1612748100000|2021-02-08 01:35:00|201271|201121|201244.9|201094.9|201305.5|201155.5|201174.4|201024.4|482
1612748400000|2021-02-08 01:40:00|201241.9|201091.9|201219|201069|201243.9|201093.9|201173.2|201023.2|308
1612748700000|2021-02-08 01:45:00|201219.1|201069.1|201233.9|201083.9|201271|201121|201191.6|201041.6|449
1612749000000|2021-02-08 01:50:00|201233.7|201083.7|201238.5|201088.5|201258.7|201108.7|201200.9|201050.9|430
1612749300000|2021-02-08 01:55:00|201238.9|201088.9|201126.9|200976.9|201240.1|201090.1|201123.4|200973.4|497
1612749600000|2021-02-08 02:00:00|201127|200977|201144.2|200994.2|201184|201034|201124.4|200974.4|392
1612749900000|2021-02-08 02:05:00|201141.6|200991.6|201308.7|201158.7|201317.8|201167.8|201141.1|200991.1|476
1612750200000|2021-02-08 02:10:00|201307.7|201157.7|201354.5|201204.5|201369.6|201219.6|201291.9|201141.9|432
1612750500000|2021-02-08 02:15:00|201354.4|201204.4|201370.6|201220.6|201405.3|201255.3|201340.6|201190.6|340
1612750800000|2021-02-08 02:20:00|201371.3|201221.3|201360.7|201210.7|201398.8|201248.8|201337|201187|515
1612751100000|2021-02-08 02:25:00|201360.8|201210.8|201404|201254|201431.6|201281.6|201347.7|201197.7|505
1612751400000|2021-02-08 02:30:00|201404.7|201254.7|201334.3|201184.3|201405.9|201255.9|201288.1|201138.1|483
1612751700000|2021-02-08 02:35:00|201333.6|201183.6|201359.7|201209.7|201370|201220|201319.8|201169.8|405
1612752000000|2021-02-08 02:40:00|201359|201209|201322.5|201172.5|201359.6|201209.6|201306.6|201156.6|377
1612752300000|2021-02-08 02:45:00|201322.2|201172.2|201293|201143|201323|201173|201277.1|201127.1|356
1612752600000|2021-02-08 02:50:00|201295.4|201145.4|201297.4|201147.4|201323.1|201173.1|201283.3|201133.3|364
1612752900000|2021-02-08 02:55:00|201296.6|201146.6|201227.8|201077.8|201307.5|201157.5|201224.9|201074.9|364
1612753200000|2021-02-08 03:00:00|201229.2|201079.2|201247.6|201097.6|201259.9|201109.9|201221.9|201071.9|384
1612753500000|2021-02-08 03:05:00|201247|201097|201252.6|201102.6|201262.8|201112.8|201235.3|201085.3|348
1612753800000|2021-02-08 03:10:00|201248.6|201098.6|201207.5|201057.5|201252.4|201102.4|201191.6|201041.6|355
1612754100000|2021-02-08 03:15:00|201207.7|201057.7|201202.7|201052.7|201228.3|201078.3|201178.3|201028.3|418
1612754400000|2021-02-08 03:20:00|201202|201052|201207|201057|201226|201076|201185.9|201035.9|338
1612754700000|2021-02-08 03:25:00|201207.6|201057.6|201286.6|201136.6|201293.2|201143.2|201183.7|201033.7|387
1612755000000|2021-02-08 03:30:00|201286.3|201136.3|201284|201134|201301.2|201151.2|201259.6|201109.6|481
1612755300000|2021-02-08 03:35:00|201284.9|201134.9|201286.3|201136.3|201303.3|201153.3|201271.7|201121.7|288
1612755600000|2021-02-08 03:40:00|201285.7|201135.7|201268.4|201118.4|201290.6|201140.6|201229.3|201079.3|347
1612755900000|2021-02-08 03:45:00|201267.8|201117.8|201288.4|201138.4|201317.9|201167.9|201250.2|201100.2|413
1612756200000|2021-02-08 03:50:00|201287.3|201137.3|201291.3|201141.3|201295|201145|201252.9|201102.9|354
1612756500000|2021-02-08 03:55:00|201289.7|201139.7|201247.6|201097.6|201328.5|201178.5|201237.6|201087.6|326
1612756800000|2021-02-08 04:00:00|201256.4|201106.4|201220.8|201070.8|201289.1|201139.1|201179.5|201029.5|360
1612757100000|2021-02-08 04:05:00|201230.1|201080.1|201207.7|201057.7|201291.1|201141.1|201199.7|201049.7|400
1612757400000|2021-02-08 04:10:00|201207.5|201057.5|201155.4|201005.4|201207.5|201057.5|201144.6|200994.6|385
1612757700000|2021-02-08 04:15:00|201149.6|200999.6|201222.6|201072.6|201265|201115|201149.6|200999.6|384
1612758000000|2021-02-08 04:20:00|201224|201074|201223.7|201073.7|201250|201100|201201.6|201051.6|417
1612758300000|2021-02-08 04:25:00|201220.5|201070.5|201241.3|201091.3|201268.4|201118.4|201208.6|201058.6|350
1612758600000|2021-02-08 04:30:00|201240.4|201090.4|201244.6|201094.6|201265|201115|201218.5|201068.5|403
1612758900000|2021-02-08 04:35:00|201244.3|201094.3|201239|201089|201272.7|201122.7|201217.9|201067.9|382
1612759200000|2021-02-08 04:40:00|201238.4|201088.4|201224.2|201074.2|201241.4|201091.4|201205.6|201055.6|338
1612759500000|2021-02-08 04:45:00|201223.7|201073.7|201245.8|201095.8|201268.6|201118.6|201215|201065|345
1612759800000|2021-02-08 04:50:00|201239.5|201089.5|201282.4|201132.4|201288.9|201138.9|201236.2|201086.2|379
1612760100000|2021-02-08 04:55:00|201284.6|201134.6|201264|201114|201302.9|201152.9|201249.2|201099.2|362
1612760400000|2021-02-08 05:00:00|201264.9|201114.9|201259.5|201109.5|201307.7|201157.7|201233.3|201083.3|510
1612760700000|2021-02-08 05:05:00|201259.6|201109.6|201248.2|201098.2|201265|201115|201226.9|201076.9|505
1612761000000|2021-02-08 05:10:00|201248.1|201098.1|201283.2|201133.2|201297.7|201147.7|201239|201089|552
1612761300000|2021-02-08 05:15:00|201283.5|201133.5|201252.8|201102.8|201290.1|201140.1|201230.7|201080.7|511
1612761600000|2021-02-08 05:20:00|201253.1|201103.1|201189.5|201039.5|201274.8|201124.8|201181.7|201031.7|495
1612761900000|2021-02-08 05:25:00|201190.6|201040.6|201200.1|201050.1|201233.3|201083.3|201181.6|201031.6|466
1612762200000|2021-02-08 05:30:00|201199.7|201049.7|201188.2|201038.2|201259.8|201109.8|201183.2|201033.2|528
1612762500000|2021-02-08 05:35:00|201180.1|201030.1|201211.7|201061.7|201217.8|201067.8|201178.3|201028.3|499
1612762800000|2021-02-08 05:40:00|201211.3|201061.3|201207.7|201057.7|201216.8|201066.8|201194.2|201044.2|377
1612763100000|2021-02-08 05:45:00|201208.6|201058.6|201209.1|201059.1|201215.8|201065.8|201199.8|201049.8|449
1612763400000|2021-02-08 05:50:00|201209.4|201059.4|201213.1|201063.1|201216.5|201066.5|201191.6|201041.6|397
1612763700000|2021-02-08 05:55:00|201209.6|201059.6|201210.7|201060.7|201215.8|201065.8|201183.8|201033.8|426
1612764000000|2021-02-08 06:00:00|201210|201060|201209.3|201059.3|201231.6|201081.6|201171.5|201021.5|466
1612764300000|2021-02-08 06:05:00|201209.8|201059.8|201201.2|201051.2|201219.1|201069.1|201192.5|201042.5|384
1612764600000|2021-02-08 06:10:00|201200.7|201050.7|201214.1|201064.1|201234.4|201084.4|201196.6|201046.6|462
1612764900000|2021-02-08 06:15:00|201215.6|201065.6|201208.9|201058.9|201222.6|201072.6|201174|201024|360
1612765200000|2021-02-08 06:20:00|201207.5|201057.5|201217.9|201067.9|201228.7|201078.7|201195.5|201045.5|301
1612765500000|2021-02-08 06:25:00|201217.6|201067.6|201345.4|201195.4|201356.1|201206.1|201216|201066|413
1612765800000|2021-02-08 06:30:00|201354|201204|201282.1|201132.1|201370.3|201220.3|201277.2|201127.2|474
1612766100000|2021-02-08 06:35:00|201281.7|201131.7|201279.7|201129.7|201321.3|201171.3|201274.1|201124.1|489
1612766400000|2021-02-08 06:40:00|201279|201129|201295.4|201145.4|201338.5|201188.5|201258.4|201108.4|579
1612766700000|2021-02-08 06:45:00|201294.8|201144.8|201334.5|201184.5|201343.1|201193.1|201269.4|201119.4|481
1612767000000|2021-02-08 06:50:00|201335.4|201185.4|201326.9|201176.9|201348.3|201198.3|201294.6|201144.6|511
1612767300000|2021-02-08 06:55:00|201323.5|201173.5|201289.9|201139.9|201333|201183|201266.8|201116.8|454
1612767600000|2021-02-08 07:00:00|201300.5|201150.5|201181.5|201031.5|201322.1|201172.1|201158.7|201008.7|593
1612767900000|2021-02-08 07:05:00|201181.2|201031.2|201233.5|201083.5|201290.9|201140.9|201175.1|201025.1|638
1612768200000|2021-02-08 07:10:00|201232.8|201082.8|201233.1|201083.1|201324.2|201174.2|201230.6|201080.6|526
1612768500000|2021-02-08 07:15:00|201232.9|201082.9|201300|201150|201347.7|201197.7|201232.9|201082.9|532
1612768800000|2021-02-08 07:20:00|201299.4|201149.4|201250.9|201100.9|201349.5|201199.5|201212.3|201062.3|587
1612769100000|2021-02-08 07:25:00|201251|201101|201167.2|201017.2|201252.7|201102.7|201163.3|201013.3|502
1612769400000|2021-02-08 07:30:00|201169.4|201019.4|201261.6|201111.6|201288.9|201138.9|201169.4|201019.4|609
1612769700000|2021-02-08 07:35:00|201261.2|201111.2|201270.2|201120.2|201283|201133|201236|201086|618
1612770000000|2021-02-08 07:40:00|201267.6|201117.6|201147.3|200997.3|201279.4|201129.4|201145|200995|709
1612770300000|2021-02-08 07:45:00|201146|200996|201055|200905|201172|201022|201054.5|200904.5|641
1612770600000|2021-02-08 07:50:00|201054.1|200904.1|201142.6|200992.6|201150.8|201000.8|201046.6|200896.6|558
1612770900000|2021-02-08 07:55:00|201139|200989|201167.2|201017.2|201206.3|201056.3|201139|200989|597
1612771200000|2021-02-08 08:00:00|201168.4|201018.4|201144.2|200994.2|201295.6|201145.6|201136.4|200986.4|806
1612771500000|2021-02-08 08:05:00|201147.4|200997.4|201135.4|200985.4|201215.4|201065.4|201088.3|200938.3|751
1612771800000|2021-02-08 08:10:00|201135.7|200985.7|201189.2|201039.2|201189.7|201039.7|201131.2|200981.2|662
1612772100000|2021-02-08 08:15:00|201185.6|201035.6|201486.9|201336.9|201540.2|201390.2|201177.4|201027.4|818
1612772400000|2021-02-08 08:20:00|201486.1|201336.1|201435.1|201285.1|201492.5|201342.5|201377.9|201227.9|665
1612772700000|2021-02-08 08:25:00|201440.2|201290.2|201595.2|201445.2|201595.8|201445.8|201399.1|201249.1|682
1612773000000|2021-02-08 08:30:00|201592.1|201442.1|201653.4|201503.4|201657.8|201507.8|201583.9|201433.9|692
1612773300000|2021-02-08 08:35:00|201651.1|201501.1|201697.3|201547.3|201710.1|201560.1|201617|201467|769
1612773600000|2021-02-08 08:40:00|201697.8|201547.8|201831.9|201681.9|201851.2|201701.2|201697.8|201547.8|685
1612773900000|2021-02-08 08:45:00|201832.8|201682.8|201826|201676|201864.1|201714.1|201770|201620|656
1612774200000|2021-02-08 08:50:00|201827.1|201677.1|201750.4|201600.4|201839.1|201689.1|201743.9|201593.9|679
1612774500000|2021-02-08 08:55:00|201750.8|201600.8|201725.2|201575.2|201814.7|201664.7|201704.8|201554.8|725
1612774800000|2021-02-08 09:00:00|201727.9|201577.9|201645.1|201495.1|201744|201594|201594.6|201444.6|753
1612775100000|2021-02-08 09:05:00|201647.9|201497.9|201716.4|201566.4|201748.6|201598.6|201647.9|201497.9|678
1612775400000|2021-02-08 09:10:00|201715.1|201565.1|201761.5|201611.5|201767|201617|201674.9|201524.9|607
1612775700000|2021-02-08 09:15:00|201762.6|201612.6|201838.1|201688.1|201874|201724|201740.4|201590.4|599
1612776000000|2021-02-08 09:20:00|201837.2|201687.2|201829.9|201679.9|201871.8|201721.8|201809.2|201659.2|659
1612776300000|2021-02-08 09:25:00|201828.9|201678.9|201837.9|201687.9|201851.6|201701.6|201753.7|201603.7|749
1612776600000|2021-02-08 09:30:00|201838|201688|201759.2|201609.2|201901.6|201751.6|201757.7|201607.7|820
1612776900000|2021-02-08 09:35:00|201756.8|201606.8|201747.9|201597.9|201821.6|201671.6|201741.3|201591.3|768
1612777200000|2021-02-08 09:40:00|201748.7|201598.7|201669.5|201519.5|201787.1|201637.1|201668.1|201518.1|789
1612777500000|2021-02-08 09:45:00|201671.6|201521.6|201615.2|201465.2|201713.2|201563.2|201575.2|201425.2|671
1612777800000|2021-02-08 09:50:00|201615.6|201465.6|201581.2|201431.2|201623.9|201473.9|201556|201406|594
1612778100000|2021-02-08 09:55:00|201580.8|201430.8|201493.7|201343.7|201610.5|201460.5|201443.2|201293.2|610
1612778400000|2021-02-08 10:00:00|201494.2|201344.2|201489.4|201339.4|201497.9|201347.9|201428.5|201278.5|695
1612778700000|2021-02-08 10:05:00|201489.5|201339.5|201538.7|201388.7|201548.9|201398.9|201486.3|201336.3|689
1612779000000|2021-02-08 10:10:00|201540.2|201390.2|201635.7|201485.7|201674.2|201524.2|201538.1|201388.1|781
1612779300000|2021-02-08 10:15:00|201637.9|201487.9|201702.1|201552.1|201716.9|201566.9|201632|201482|587
1612779600000|2021-02-08 10:20:00|201703|201553|201818.9|201668.9|201824.2|201674.2|201647.4|201497.4|453
1612779900000|2021-02-08 10:25:00|201818.3|201668.3|202064.5|201914.5|202122.8|201972.8|201810|201660|813
1612780200000|2021-02-08 10:30:00|202062.6|201912.6|202142|201992|202144.3|201994.3|202056.3|201906.3|601
1612780500000|2021-02-08 10:35:00|202141.8|201991.8|202126.3|201976.3|202185|202035|202121|201971|586
1612780800000|2021-02-08 10:40:00|202120.2|201970.2|202125|201975|202138.9|201988.9|202060.5|201910.5|603
1612781100000|2021-02-08 10:45:00|202125.1|201975.1|202050.5|201900.5|202135.8|201985.8|202048.2|201898.2|702
1612781400000|2021-02-08 10:50:00|202048.4|201898.4|201952.8|201802.8|202083.6|201933.6|201930.5|201780.5|716
1612781700000|2021-02-08 10:55:00|201952.7|201802.7|201888.7|201738.7|201964|201814|201856.3|201706.3|728
1612782000000|2021-02-08 11:00:00|201887.8|201737.8|201912|201762|201947.5|201797.5|201884.6|201734.6|663
1612782300000|2021-02-08 11:05:00|201910.4|201760.4|201988|201838|201994.5|201844.5|201857.9|201707.9|679
1612782600000|2021-02-08 11:10:00|201985.9|201835.9|201927.9|201777.9|202030.9|201880.9|201907.7|201757.7|676
1612782900000|2021-02-08 11:15:00|201927.7|201777.7|202002.8|201852.8|202018.8|201868.8|201926.3|201776.3|693
1612783200000|2021-02-08 11:20:00|202002.9|201852.9|201913.2|201763.2|202013.9|201863.9|201904.4|201754.4|652
1612783500000|2021-02-08 11:25:00|201913.4|201763.4|201795.1|201645.1|201932.8|201782.8|201764.5|201614.5|544
1612783800000|2021-02-08 11:30:00|201794.8|201644.8|201927.3|201777.3|201986.6|201836.6|201794.8|201644.8|636
1612784100000|2021-02-08 11:35:00|201923.5|201773.5|201977|201827|201989.1|201839.1|201890.2|201740.2|634
1612784400000|2021-02-08 11:40:00|201977.6|201827.6|202196.2|202046.2|202203.7|202053.7|201927.5|201777.5|706
1612784700000|2021-02-08 11:45:00|202194.7|202044.7|202310.5|202160.5|202423.8|202273.8|202193|202043|681
1612785000000|2021-02-08 11:50:00|202308.9|202158.9|202300.3|202150.3|202392.9|202242.9|202296.1|202146.1|670
1612785300000|2021-02-08 11:55:00|202300|202150|202237.3|202087.3|202302.7|202152.7|202229.3|202079.3|605
1612785600000|2021-02-08 12:00:00|202236.3|202086.3|202300|202150|202388.9|202238.9|202207.2|202057.2|705
1612785900000|2021-02-08 12:05:00|202300.3|202150.3|202250.6|202100.6|202329.4|202179.4|202178.7|202028.7|676
1612786200000|2021-02-08 12:10:00|202249.7|202099.7|202120.8|201970.8|202251.6|202101.6|202107.9|201957.9|747
1612786500000|2021-02-08 12:15:00|202121.4|201971.4|202195.2|202045.2|202201.4|202051.4|202112.9|201962.9|732
1612786800000|2021-02-08 12:20:00|202202.2|202052.2|202056.6|201906.6|202272.1|202122.1|202052.1|201902.1|670
1612787100000|2021-02-08 12:25:00|202055.5|201905.5|202120.1|201970.1|202148.9|201998.9|202051.7|201901.7|644
1612787400000|2021-02-08 12:30:00|202120.5|201970.5|202010|201860|202147.7|201997.7|201965.2|201815.2|735
1612787700000|2021-02-08 12:35:00|202010.2|201860.2|201947|201797|202076.5|201926.5|201888.1|201738.1|766
1612788000000|2021-02-08 12:40:00|201943.3|201793.3|202055|201905|202061.9|201915.5|201930.1|201780.1|650
1612788300000|2021-02-08 12:45:00|202054.8|201904.8|201957.4|201807.4|202058.2|201943.2|201953.4|201803.4|588
1612788600000|2021-02-08 12:50:00|201954.7|201804.7|201962.6|201812.6|201977.2|201844.7|201888.6|201765.8|715
1612788900000|2021-02-08 12:55:00|201962.9|201812.9|201882.3|201732.3|201962.9|201812.9|201797.2|201647.2|689
1612789200000|2021-02-08 13:00:00|201858.8|201708.8|201988.9|201838.9|202032.8|201882.8|201830.3|201680.3|854
1612789500000|2021-02-08 13:05:00|201987.8|201837.8|202145.3|201995.3|202164|202014|201966.4|201816.4|857
1612789800000|2021-02-08 13:10:00|202145.5|201995.5|202203.8|202053.8|202367.7|202221.9|202118.9|201968.9|821
1612790100000|2021-02-08 13:15:00|202202.7|202052.7|202281.2|202131.2|202286.7|202136.7|202193.8|202043.8|848
1612790400000|2021-02-08 13:20:00|202282|202132|202411.2|202261.2|202528.6|202378.6|202272.9|202122.9|844
1612790700000|2021-02-08 13:25:00|202405.2|202255.2|202418.8|202268.8|202463.4|202327.3|202377.3|202237|740
1612791000000|2021-02-08 13:30:00|202418.1|202268.1|202288.2|202138.2|202497.5|202347.5|202286.1|202136.1|743
1612791300000|2021-02-08 13:35:00|202290.7|202140.7|202096.4|201946.4|202295.6|202145.6|202094|201944|763
1612791600000|2021-02-08 13:40:00|202092.1|201942.1|201958.5|201808.5|202104.7|201954.7|201928.1|201778.1|826
1612791900000|2021-02-08 13:45:00|201961.6|201811.6|201962.6|201812.6|202089.5|201939.5|201961|201811|870
1612792200000|2021-02-08 13:50:00|201962.3|201812.3|201787.8|201637.8|201979|201829|201779.7|201629.7|796
1612792500000|2021-02-08 13:55:00|201784.5|201634.5|201904.6|201754.6|201907.5|201757.5|201732.4|201582.4|874
1612792800000|2021-02-08 14:00:00|201901.5|201751.5|201994.5|201844.5|201998.9|201848.9|201820.2|201670.2|822
1612793100000|2021-02-08 14:05:00|201991.6|201841.6|202002.1|201852.1|202060.5|201910.5|201963.8|201813.8|909
1612793400000|2021-02-08 14:10:00|202002.4|201852.4|201941|201791|202002.4|201852.4|201844.3|201694.3|845
1612793700000|2021-02-08 14:15:00|201940.7|201790.7|201827.9|201677.9|201962.5|201812.5|201821.7|201671.7|716
1612794000000|2021-02-08 14:20:00|201827.5|201677.5|201833.9|201683.9|201924.4|201812|201809|201659|631
1612794300000|2021-02-08 14:25:00|201834.6|201684.6|201975.9|201825.9|202049.8|201899.8|201829.2|201679.2|670
1612794600000|2021-02-08 14:30:00|201972.6|201822.6|201476.6|201326.6|201980|201830|201406.3|201256.3|819
1612794900000|2021-02-08 14:35:00|201476|201326|201337.3|201187.3|201529.3|201379.3|201324.5|201174.5|764
1612795200000|2021-02-08 14:40:00|201336.2|201186.2|201524.3|201374.3|201580.4|201430.4|201287.9|201137.9|762
1612795500000|2021-02-08 14:45:00|201523.1|201373.1|201424.4|201274.4|201554.8|201404.8|201389.1|201239.1|735
1612795800000|2021-02-08 14:50:00|201423.1|201273.1|201316.8|201166.8|201431.1|201281.1|201287.3|201137.3|796
1612796100000|2021-02-08 14:55:00|201316.6|201166.6|201310.5|201160.5|201364.8|201214.8|201204.6|201054.6|988
1612796400000|2021-02-08 15:00:00|201310.2|201160.2|201134.1|200984.1|201310.2|201160.2|201076.3|200926.3|980
1612796700000|2021-02-08 15:05:00|201134.9|200984.9|201208.7|201058.7|201217.8|201067.8|201053.2|200903.2|1002
1612797000000|2021-02-08 15:10:00|201212|201062|201134.9|200984.9|201422.6|201272.6|201125.1|200975.1|932
1612797300000|2021-02-08 15:15:00|201138.5|200988.5|201121.4|200971.4|201177.8|201027.8|201066.7|200916.7|967
1612797600000|2021-02-08 15:20:00|201122|200972|201123.4|200973.4|201165.3|201015.3|201020.3|200909.9|954
1612797900000|2021-02-08 15:25:00|201123.5|200973.5|201205.6|201055.6|201333.3|201183.3|201122|200972|953
1612798200000|2021-02-08 15:30:00|201205.7|201055.7|201240.9|201090.9|201343.1|201193.1|201205.7|201055.7|908
1612798500000|2021-02-08 15:35:00|201240.1|201090.1|201223.5|201073.5|201243.9|201093.9|201113.5|200963.5|985
1612798800000|2021-02-08 15:40:00|201223.8|201073.8|201005.7|200855.7|201225.1|201075.1|200981.8|200831.8|871
1612799100000|2021-02-08 15:45:00|201006.3|200856.3|201134.8|200984.8|201140.3|200990.3|200927.4|200777.4|954
1612799400000|2021-02-08 15:50:00|201135|200985|201033.8|200883.8|201137.5|200987.5|200982.8|200832.8|876
1612799700000|2021-02-08 15:55:00|201032.9|200882.9|201084.6|200934.6|201111.1|200961.1|200964.6|200814.6|990
1612800000000|2021-02-08 16:00:00|201085.5|200935.5|200845.2|200695.2|201087|200937|200842.2|200692.2|946
1612800300000|2021-02-08 16:05:00|200845.6|200695.6|201045.5|200895.5|201047.1|200897.1|200830.9|200680.9|787
1612800600000|2021-02-08 16:10:00|201047.8|200897.8|201188.9|201038.9|201211.3|201061.3|200962.3|200812.3|755
1612800900000|2021-02-08 16:15:00|201189.3|201039.3|201233.1|201083.1|201241.5|201091.5|201133.5|200983.5|891
1612801200000|2021-02-08 16:20:00|201232.9|201082.9|201397.3|201247.3|201399.7|201249.7|201223.4|201080.1|701
1612801500000|2021-02-08 16:25:00|201397.2|201247.2|201238.1|201088.1|201413.5|201270.9|201208.4|201058.4|737
1612801800000|2021-02-08 16:30:00|201241.5|201091.5|201385.6|201235.6|201415.2|201265.2|201191.4|201041.4|885
1612802100000|2021-02-08 16:35:00|201389.4|201239.4|201508.1|201358.1|201562.3|201412.3|201384.3|201234.3|881
1612802400000|2021-02-08 16:40:00|201512.4|201362.4|201325.3|201175.3|201549.5|201399.5|201321.1|201171.1|923
1612802700000|2021-02-08 16:45:00|201339|201189|201242.8|201092.8|201347.4|201197.4|201221.7|201071.7|930
1612803000000|2021-02-08 16:50:00|201242.1|201092.1|201111.7|200961.7|201243.6|201093.6|201089.9|200939.9|859
1612803300000|2021-02-08 16:55:00|201114.5|200964.5|201213.6|201063.6|201215.1|201065.1|201101.6|200951.6|898
1612803600000|2021-02-08 17:00:00|201216.1|201066.1|201344.1|201194.1|201412.3|201262.3|201204.7|201054.7|793
1612803900000|2021-02-08 17:05:00|201344.8|201194.8|201275.7|201125.7|201371.3|201221.3|201252.6|201102.6|756
1612804200000|2021-02-08 17:10:00|201274.7|201124.7|201317.5|201167.5|201321.3|201171.3|201196.1|201046.1|886
1612804500000|2021-02-08 17:15:00|201319.5|201169.5|201498.2|201348.2|201543.5|201393.5|201304.2|201154.2|691
1612804800000|2021-02-08 17:20:00|201490.6|201340.6|201387.4|201237.4|201513.6|201363.6|201355|201205|824
1612805100000|2021-02-08 17:25:00|201388.4|201238.4|201486|201336|201531.7|201381.7|201380.1|201230.1|781
1612805400000|2021-02-08 17:30:00|201497.8|201347.8|201661.7|201511.7|201670.8|201520.8|201493.3|201343.3|667
1612805700000|2021-02-08 17:35:00|201659.9|201509.9|201490.2|201340.2|201663.3|201513.3|201419.9|201269.9|824
1612806000000|2021-02-08 17:40:00|201493.5|201343.5|201460.5|201310.5|201578.9|201428.9|201459.1|201309.1|668
1612806300000|2021-02-08 17:45:00|201476.4|201326.4|201512.5|201362.5|201545.1|201395.1|201469.4|201319.4|806
1612806600000|2021-02-08 17:50:00|201513.2|201363.2|201557.6|201407.6|201626.7|201476.7|201506.8|201356.8|900
1612806900000|2021-02-08 17:55:00|201558.1|201408.1|201504.2|201354.2|201622.1|201472.1|201485.1|201335.1|888
1612807200000|2021-02-08 18:00:00|201505.8|201355.8|201658.2|201508.2|201672.4|201522.4|201505.8|201355.8|863
1612807500000|2021-02-08 18:05:00|201658.7|201508.7|201655.8|201505.8|201695.1|201545.1|201641.6|201491.6|757
1612807800000|2021-02-08 18:10:00|201656.2|201506.2|201498.2|201348.2|201670.6|201520.6|201487.7|201337.7|676
1612808100000|2021-02-08 18:15:00|201479.4|201329.4|201572.1|201422.1|201580.8|201430.8|201463.4|201325|784
1612808400000|2021-02-08 18:20:00|201571.8|201421.8|201519.5|201369.5|201591.1|201467.7|201508.1|201358.1|799
1612808700000|2021-02-08 18:25:00|201521.4|201371.4|201580.7|201430.7|201691.1|201541.1|201490|201369.4|708
1612809000000|2021-02-08 18:30:00|201587.3|201437.3|201581.9|201431.9|201629.9|201479.9|201573.7|201423.7|759
1612809300000|2021-02-08 18:35:00|201580.1|201430.1|201667.3|201517.3|201743.8|201593.8|201571.9|201429.2|769
1612809600000|2021-02-08 18:40:00|201667.4|201517.4|201634.9|201484.9|201681|201531|201620.5|201470.5|740
1612809900000|2021-02-08 18:45:00|201630.5|201480.5|201642.5|201492.5|201710.5|201560.5|201607.1|201457.1|810
1612810200000|2021-02-08 18:50:00|201641.3|201491.3|201830.6|201680.6|201837.7|201687.7|201628.5|201478.5|787
1612810500000|2021-02-08 18:55:00|201845.3|201695.3|201680|201530|201846.5|201696.5|201675.9|201525.9|735
1612810800000|2021-02-08 19:00:00|201687|201537|201632.7|201482.7|201739.2|201615.5|201613.4|201463.4|763
1612811100000|2021-02-08 19:05:00|201633.1|201483.1|201483.6|201333.6|201654.2|201504.2|201478.7|201328.7|857
1612811400000|2021-02-08 19:10:00|201484|201334|201441|201291|201575.5|201425.5|201436.1|201286.1|691
1612811700000|2021-02-08 19:15:00|201442|201292|201550.6|201400.6|201559.2|201409.2|201434.5|201292|661
1612812000000|2021-02-08 19:20:00|201550.2|201400.2|201441.2|201291.2|201551.8|201401.8|201365.9|201215.9|766
1612812300000|2021-02-08 19:25:00|201408.6|201258.6|201307.1|201157.1|201410.9|201260.9|201297.6|201147.6|755
1612812600000|2021-02-08 19:30:00|201312.7|201162.7|201215.3|201065.3|201358.3|201238.6|201209.5|201059.5|743
1612812900000|2021-02-08 19:35:00|201215.4|201065.4|201087.2|200937.2|201314|201164|201076.5|200926.5|754
1612813200000|2021-02-08 19:40:00|201086.9|200936.9|201338|201188|201340.5|201190.5|201083|200933|614
1612813500000|2021-02-08 19:45:00|201333.9|201183.9|201335.4|201185.4|201347.9|201197.9|201301.9|201151.9|641
1612813800000|2021-02-08 19:50:00|201336|201186|201292.5|201142.5|201368.1|201228.7|201246.9|201096.9|659
1612814100000|2021-02-08 19:55:00|201291.5|201141.5|201182.7|201032.7|201316.2|201166.2|201152.5|201002.5|849
1612814400000|2021-02-08 20:00:00|201182.2|201032.2|201218|201068|201300.3|201150.3|201151.7|201001.7|746
1612814700000|2021-02-08 20:05:00|201218.2|201068.2|201227.5|201077.5|201299.6|201149.6|201187.8|201037.8|762
1612815000000|2021-02-08 20:10:00|201225.7|201075.7|201132.1|200982.1|201227.8|201077.8|201098.7|200948.7|691
1612815300000|2021-02-08 20:15:00|201127.8|200977.8|201276.1|201126.1|201277.4|201127.4|201127.8|200977.8|676
1612815600000|2021-02-08 20:20:00|201273|201123|201139.8|200989.8|201275.2|201125.2|201129.8|200979.8|638
1612815900000|2021-02-08 20:25:00|201139.9|200989.9|201057.3|200907.3|201168.4|201018.4|201016.4|200868.3|798
1612816200000|2021-02-08 20:30:00|201054.9|200904.9|200960.3|200810.3|201054.9|200904.9|200925.2|200775.2|730
1612816500000|2021-02-08 20:35:00|200959.9|200809.9|200931.6|200781.6|200996.3|200846.3|200885.1|200735.1|673
1612816800000|2021-02-08 20:40:00|200928.1|200778.1|200959.5|200809.5|200989|200839|200822.7|200725.2|739
1612817100000|2021-02-08 20:45:00|200959.9|200809.9|201067.1|200917.1|201100.2|200950.2|200950.9|200800.9|711
1612817400000|2021-02-08 20:50:00|201068.4|200918.4|201014.8|200864.8|201090.7|200940.7|200989.6|200839.6|672
1612817700000|2021-02-08 20:55:00|201013.3|200863.3|201027.3|200877.3|201122.1|200972.1|201009.9|200859.9|894
1612818000000|2021-02-08 21:00:00|201038.1|200888.1|200986.9|200836.9|201054.3|200904.3|200982.9|200832.9|680
1612818300000|2021-02-08 21:05:00|200986.6|200836.6|201005.6|200855.6|201038.5|200888.5|200925|200775|679
1612818600000|2021-02-08 21:10:00|200999.5|200849.5|201088|200938|201103.7|200953.7|200972|200822|612
1612818900000|2021-02-08 21:15:00|201091.5|200941.5|201100.9|200950.9|201123.6|200973.6|201086.5|200936.5|463
1612819200000|2021-02-08 21:20:00|201101.1|200951.1|201114.4|200964.4|201123.6|200973.6|201070.3|200920.3|421
1612819500000|2021-02-08 21:25:00|201111.8|200961.8|201101.4|200951.4|201169.9|201019.9|201087.8|200937.8|400
1612819800000|2021-02-08 21:30:00|201101.7|200951.7|201126.1|200976.1|201150.8|201000.8|201078.4|200928.4|488
1612820100000|2021-02-08 21:35:00|201125.6|200975.6|201190.2|201040.2|201193.6|201043.6|201125.3|200975.3|359
1612820400000|2021-02-08 21:40:00|201188.5|201038.5|201188.5|201038.5|201207.8|201057.8|201182.4|201032.4|406
1612820700000|2021-02-08 21:45:00|201191|201041|201205.9|201055.9|201230|201080|201135.3|200985.3|495
1612821000000|2021-02-08 21:50:00|201205.7|201055.7|201170.3|201020.3|201228|201078|201162.6|201012.6|415
1612821300000|2021-02-08 21:55:00|201172|201022|201182|201032|201198.7|201048.7|201154.9|201004.9|343
1612821600000|2021-02-08 22:00:00|201281.7|201008.3|201418.6|201099.6|201422.6|201103.6|201208.5|200966|43
1612821900000|2021-02-08 22:05:00|201420.4|201101.4|201404.7|201085.7|201506.4|201187.4|201349.4|201030.4|53
1612822200000|2021-02-08 22:10:00|201423|201104|201407.7|201088.7|201456.6|201185|201335|201036.8|224
1612822500000|2021-02-08 22:15:00|201413.7|201094.7|201405.8|201086.8|201427.3|201199.2|201322.6|201085.7|117
1612822800000|2021-02-08 22:20:00|201407.3|201088.3|201411.1|201092.1|201430|201193.7|201337.1|201085.7|98
1612823100000|2021-02-08 22:25:00|201337|201187|201408.2|201089.2|201422.1|201189.2|201320.4|201085.7|82
1612823400000|2021-02-08 22:30:00|201407.4|201088.4|201407.4|201088.4|201427.5|201108.5|201309|201028.2|312
1612823700000|2021-02-08 22:35:00|201406.4|201087.4|201401.2|201082.2|201425.2|201106.2|201375.6|201056.6|78
1612824000000|2021-02-08 22:40:00|201396.5|201077.5|201403|201084|201424.7|201166.8|201316.8|201060.9|83
1612824300000|2021-02-08 22:45:00|201393.6|201074.6|201399.2|201080.2|201403.8|201084.8|201358.4|201039.4|165
1612824600000|2021-02-08 22:50:00|201389.3|201070.3|201406|201087|201411|201092|201345.6|201026.6|248
1612824900000|2021-02-08 22:55:00|201405.2|201086.2|201393.3|201074.3|201411.3|201092.3|201375|201056|273
1612825200000|2021-02-08 23:00:00|201386.4|201067.4|201243.8|201093.8|201434.6|201144.8|201243.8|201035.6|483
1612825500000|2021-02-08 23:05:00|201243.9|201093.9|201225.8|201075.8|201263.4|201113.4|201219.1|201069.1|379
1612825800000|2021-02-08 23:10:00|201223.9|201073.9|201184.3|201034.3|201236.8|201086.8|201173.9|201023.9|368
1612826100000|2021-02-08 23:15:00|201193.1|201043.1|201182.8|201032.8|201195.2|201045.2|201154|201004|429
1612826400000|2021-02-08 23:20:00|201183.1|201033.1|201183.8|201033.8|201214.4|201064.4|201159.1|201009.1|404
1612826700000|2021-02-08 23:25:00|201186.8|201036.8|201240.9|201090.9|201251.3|201101.3|201166.7|201016.7|464
1612827000000|2021-02-08 23:30:00|201238.6|201088.6|201243.4|201093.4|201248|201098|201210.9|201060.9|403
1612827300000|2021-02-08 23:35:00|201243.1|201093.1|201232.5|201082.5|201243.1|201093.1|201201.3|201051.3|377
1612827600000|2021-02-08 23:40:00|201228.7|201078.7|201211.7|201061.7|201233.3|201083.3|201204.4|201054.4|351
1612827900000|2021-02-08 23:45:00|201213|201063|201168.2|201018.2|201216.9|201066.9|201153|201003|418
1612828200000|2021-02-08 23:50:00|201167.7|201017.7|201128.7|200978.7|201189.7|201039.7|201126|200976|327
1612828500000|2021-02-08 23:55:00|201128.5|200978.5|201136.2|200986.2|201138.3|200988.3|201123.2|200973.2|396
1612828800000|2021-02-09 00:00:00|201139.3|200989.3|201135|200985|201153.2|201003.2|201121.2|200971.2|461
1612829100000|2021-02-09 00:05:00|201135.2|200985.2|201130.7|200980.7|201140.5|200990.5|201100.5|200950.5|407
1612829400000|2021-02-09 00:10:00|201133.1|200983.1|201127.7|200977.7|201133.9|200983.9|201093|200943|350
1612829700000|2021-02-09 00:15:00|201128.6|200978.6|201132|200982|201134.3|200984.3|201110.4|200960.4|409
1612830000000|2021-02-09 00:20:00|201132.1|200982.1|201115.1|200965.1|201137.9|200987.9|201112.6|200962.6|297
1612830300000|2021-02-09 00:25:00|201114.5|200964.5|201131.7|200981.7|201151.2|201001.2|201112.1|200962.1|460
1612830600000|2021-02-09 00:30:00|201136.2|200986.2|201018.3|200868.3|201136.3|200986.3|200992.9|200842.9|636
1612830900000|2021-02-09 00:35:00|201018.5|200868.5|201082.9|200932.9|201089|200939|201014|200864|643
1612831200000|2021-02-09 00:40:00|201082.3|200932.3|201113.8|200963.8|201124.9|200974.9|201059.1|200909.1|446
1612831500000|2021-02-09 00:45:00|201114|200964|201117.1|200967.1|201138.7|200988.7|201091.7|200941.7|473
1612831800000|2021-02-09 00:50:00|201114.4|200964.4|201056.2|200906.2|201121.5|200971.5|201040.2|200890.2|583
1612832100000|2021-02-09 00:55:00|201056.5|200906.5|201067.9|200917.9|201082.1|200932.1|201016.6|200866.6|562
1612832400000|2021-02-09 01:00:00|201068.4|200918.4|201113.9|200963.9|201145.1|200995.1|201031.7|200881.7|714
1612832700000|2021-02-09 01:05:00|201112.3|200962.3|201136.9|200986.9|201140.4|200990.4|201104.4|200954.4|506
1612833000000|2021-02-09 01:10:00|201136.8|200986.8|201117.2|200967.2|201142.8|200992.8|201091|200941|585
1612833300000|2021-02-09 01:15:00|201117.6|200967.6|201086.4|200936.4|201139.3|200989.3|201070.1|200920.1|634
1612833600000|2021-02-09 01:20:00|201086.9|200936.9|201068.9|200918.9|201096.7|200946.7|201002|200852|685
1612833900000|2021-02-09 01:25:00|201066.9|200916.9|201071.7|200921.7|201086.6|200936.6|201018.6|200868.6|620
1612834200000|2021-02-09 01:30:00|201067.5|200917.5|201038.2|200888.2|201091.6|200941.6|200988.3|200838.3|858
1612834500000|2021-02-09 01:35:00|201039.9|200889.9|201064.1|200914.1|201069.6|200919.6|201001.5|200851.5|635
1612834800000|2021-02-09 01:40:00|201064.9|200914.9|201064.2|200914.2|201092.2|200942.2|201042.5|200892.5|492
1612835100000|2021-02-09 01:45:00|201054.1|200904.1|201028.6|200878.6|201060.5|200910.5|201001.8|200851.8|701
1612835400000|2021-02-09 01:50:00|201026.8|200876.8|201026.6|200876.6|201034.1|200884.1|201005.4|200855.4|553
1612835700000|2021-02-09 01:55:00|201027.3|200877.3|201060.5|200910.5|201061.3|200911.3|201007.4|200857.4|624
1612836000000|2021-02-09 02:00:00|201059.4|200909.4|200984.4|200834.4|201059.4|200909.4|200962|200812|619
1612836300000|2021-02-09 02:05:00|200975.5|200825.5|201008.3|200858.3|201013.8|200863.8|200953.8|200803.8|516
1612836600000|2021-02-09 02:10:00|201005.7|200855.7|200873.3|200723.3|201013.4|200863.4|200868.3|200718.3|616
1612836900000|2021-02-09 02:15:00|200868.1|200718.1|200872.7|200722.7|200889.9|200739.9|200862|200712|616
1612837200000|2021-02-09 02:20:00|200873.3|200723.3|200852.7|200702.7|200890.7|200740.7|200844.6|200694.6|587
1612837500000|2021-02-09 02:25:00|200850.9|200700.9|200817.5|200667.5|200852.3|200702.3|200813.3|200663.3|504
1612837800000|2021-02-09 02:30:00|200816.3|200666.3|200816.9|200666.9|200835.6|200685.6|200803.5|200653.5|576
1612838100000|2021-02-09 02:35:00|200816.6|200666.6|200794.6|200644.6|200823.4|200673.4|200789.1|200639.1|786
1612838400000|2021-02-09 02:40:00|200794.7|200644.7|200884|200734|200891.9|200741.9|200791.1|200641.1|496
1612838700000|2021-02-09 02:45:00|200883.5|200733.5|200818.3|200668.3|200883.5|200733.5|200805.9|200655.9|504
1612839000000|2021-02-09 02:50:00|200817.8|200667.8|200789.9|200639.9|200819.1|200669.1|200781.6|200631.6|570
1612839300000|2021-02-09 02:55:00|200791.4|200641.4|200698.9|200548.9|200791.4|200641.4|200679.9|200529.9|624
1612839600000|2021-02-09 03:00:00|200698|200548|200692.5|200542.5|200723.6|200573.6|200673.8|200523.8|574
1612839900000|2021-02-09 03:05:00|200690.6|200540.6|200660.8|200510.8|200712.3|200562.3|200625.3|200475.3|562
1612840200000|2021-02-09 03:10:00|200661.4|200511.4|200680.5|200530.5|200689.7|200539.7|200642.1|200492.1|408
1612840500000|2021-02-09 03:15:00|200680.4|200530.4|200655.9|200505.9|200683.3|200533.3|200648.4|200498.4|468
1612840800000|2021-02-09 03:20:00|200657.1|200507.1|200670.4|200520.4|200684.9|200534.9|200636.9|200486.9|444
1612841100000|2021-02-09 03:25:00|200669.9|200519.9|200666.4|200516.4|200680.4|200530.4|200650.9|200500.9|428
1612841400000|2021-02-09 03:30:00|200666|200516|200676|200526|200684.8|200534.8|200636.7|200486.7|410
1612841700000|2021-02-09 03:35:00|200676.4|200526.4|200676.9|200526.9|200686.7|200536.7|200618.2|200468.2|437
1612842000000|2021-02-09 03:40:00|200677.4|200527.4|200677.3|200527.3|200682.5|200532.5|200670.3|200520.3|347
1612842300000|2021-02-09 03:45:00|200674.3|200524.3|200711.1|200561.1|200725.5|200575.5|200673.9|200523.9|371
1612842600000|2021-02-09 03:50:00|200712.6|200562.6|200614|200464|200730.5|200580.5|200605.2|200455.2|346
1612842900000|2021-02-09 03:55:00|200627.8|200477.8|200665.7|200515.7|200684.4|200534.4|200605|200455|324
1612843200000|2021-02-09 04:00:00|200667.8|200517.8|200664.2|200514.2|200673.5|200523.5|200636.8|200486.8|400
1612843500000|2021-02-09 04:05:00|200663.5|200513.5|200642.8|200492.8|200680.2|200530.2|200634.9|200484.9|301
1612843800000|2021-02-09 04:10:00|200641.6|200491.6|200611.5|200461.5|200651.4|200501.4|200605|200455|281
1612844100000|2021-02-09 04:15:00|200611.9|200461.9|200651.3|200501.3|200660.3|200510.3|200610.9|200460.9|419
1612844400000|2021-02-09 04:20:00|200650.8|200500.8|200630.5|200480.5|200660|200510|200629.5|200479.5|350
1612844700000|2021-02-09 04:25:00|200629.6|200479.6|200620.5|200470.5|200641.7|200491.7|200614.1|200464.1|390
1612845000000|2021-02-09 04:30:00|200620.4|200470.4|200621.1|200471.1|200626.9|200476.9|200605.9|200455.9|299
1612845300000|2021-02-09 04:35:00|200621.7|200471.7|200621.1|200471.1|200630.2|200480.2|200603.9|200453.9|298
1612845600000|2021-02-09 04:40:00|200621.4|200471.4|200618.6|200468.6|200644.9|200494.9|200613.2|200463.2|359
1612845900000|2021-02-09 04:45:00|200615.1|200465.1|200634.4|200484.4|200642.2|200492.2|200612.5|200462.5|363
1612846200000|2021-02-09 04:50:00|200634.7|200484.7|200640.4|200490.4|200647.6|200497.6|200628.4|200478.4|343
1612846500000|2021-02-09 04:55:00|200638.6|200488.6|200637.8|200487.8|200654.2|200504.2|200626.2|200476.2|350
1612846800000|2021-02-09 05:00:00|200640|200490|200609.9|200459.9|200669.3|200519.3|200609.1|200459.1|390
1612847100000|2021-02-09 05:05:00|200610.4|200460.4|200624|200474|200627.8|200477.8|200601.9|200451.9|332
1612847400000|2021-02-09 05:10:00|200623.2|200473.2|200611.7|200461.7|200629|200479|200603.2|200453.2|334
1612847700000|2021-02-09 05:15:00|200606.1|200456.1|200602|200452|200629.3|200479.3|200595.2|200445.2|358
1612848000000|2021-02-09 05:20:00|200607.2|200457.2|200557.4|200407.4|200607.2|200457.2|200553.5|200403.5|393
1612848300000|2021-02-09 05:25:00|200556.8|200406.8|200559.4|200409.4|200583.6|200433.6|200549.4|200399.4|351
1612848600000|2021-02-09 05:30:00|200559.1|200409.1|200549.2|200399.2|200563.8|200413.8|200534|200384|345
1612848900000|2021-02-09 05:35:00|200543.1|200393.1|200591.9|200441.9|200619.5|200469.5|200535|200385|419
1612849200000|2021-02-09 05:40:00|200591.6|200441.6|200579.1|200429.1|200609.8|200459.8|200564.4|200414.4|414
1612849500000|2021-02-09 05:45:00|200565.8|200415.8|200587.4|200437.4|200593.9|200443.9|200554.5|200404.5|366
1612849800000|2021-02-09 05:50:00|200578.3|200428.3|200581.9|200431.9|200604.4|200454.4|200549.5|200399.5|414
1612850100000|2021-02-09 05:55:00|200588.2|200438.2|200561.8|200411.8|200594.2|200444.2|200542.8|200392.8|426
1612850400000|2021-02-09 06:00:00|200564.5|200414.5|200610.4|200460.4|200628|200478|200552.1|200402.1|440
1612850700000|2021-02-09 06:05:00|200608.9|200458.9|200608.3|200458.3|200622.8|200472.8|200594.5|200444.5|388
1612851000000|2021-02-09 06:10:00|200606.7|200456.7|200574.6|200424.6|200613|200463|200571.2|200421.2|527
1612851300000|2021-02-09 06:15:00|200569|200419|200570.6|200420.6|200583.6|200433.6|200531|200381|469
1612851600000|2021-02-09 06:20:00|200569.5|200419.5|200624.4|200474.4|200634.9|200484.9|200568.4|200418.4|412
1612851900000|2021-02-09 06:25:00|200624.3|200474.3|200653|200503|200659.5|200509.5|200615.3|200465.3|501
1612852200000|2021-02-09 06:30:00|200653.1|200503.1|200741.5|200591.5|200767.2|200617.2|200641.7|200491.7|586
1612852500000|2021-02-09 06:35:00|200736.9|200586.9|200662.7|200512.7|200754.5|200604.5|200652.7|200502.7|491
1612852800000|2021-02-09 06:40:00|200661.9|200511.9|200658.8|200508.8|200714|200564|200642.7|200492.7|538
1612853100000|2021-02-09 06:45:00|200668.1|200518.1|200718.7|200568.7|200719.7|200569.7|200668.1|200518.1|532
1612853400000|2021-02-09 06:50:00|200715.7|200565.7|200835.8|200685.8|200847.6|200697.6|200704|200554|431
1612853700000|2021-02-09 06:55:00|200832.9|200682.9|200888.3|200738.3|200962.9|200812.9|200830.5|200680.5|509
1612854000000|2021-02-09 07:00:00|200889.7|200739.7|200796.4|200646.4|200889.7|200739.7|200749.5|200599.5|569
1612854300000|2021-02-09 07:05:00|200795.5|200645.5|200730.1|200580.1|200820|200670|200727.3|200577.3|579
1612854600000|2021-02-09 07:10:00|200730.4|200580.4|200694.3|200544.3|200734.9|200584.9|200644.9|200494.9|587
1612854900000|2021-02-09 07:15:00|200693|200543|200624.7|200474.7|200700.4|200550.4|200591.7|200441.7|515
1612855200000|2021-02-09 07:20:00|200619.9|200469.9|200753.1|200603.1|200758.5|200608.5|200613.1|200463.1|611
1612855500000|2021-02-09 07:25:00|200753.9|200603.9|200800.7|200650.7|200864.5|200714.5|200753.9|200603.9|645
1612855800000|2021-02-09 07:30:00|200799.8|200649.8|200903.5|200753.5|200909.6|200759.6|200799.8|200649.8|611
1612856100000|2021-02-09 07:35:00|200903.9|200753.9|200947.4|200797.4|200954.1|200804.1|200867.8|200717.8|523
1612856400000|2021-02-09 07:40:00|200951.9|200801.9|200979.8|200829.8|200987.1|200837.1|200918.3|200768.3|592
1612856700000|2021-02-09 07:45:00|200981.3|200831.3|200965.5|200815.5|201031.6|200881.6|200934.9|200784.9|645
1612857000000|2021-02-09 07:50:00|200967.2|200817.2|200928.4|200778.4|200971.8|200821.8|200922.3|200772.3|591
1612857300000|2021-02-09 07:55:00|200929.2|200779.2|200931.3|200781.3|200940.4|200790.4|200855.5|200705.5|604
1612857600000|2021-02-09 08:00:00|200928.4|200778.4|200976.6|200826.6|200994.7|200844.7|200853.1|200703.1|850
1612857900000|2021-02-09 08:05:00|200978|200828|200943.6|200793.6|201014.4|200864.4|200943|200793|742
1612858200000|2021-02-09 08:10:00|200944.4|200794.4|201002.7|200852.7|201049.4|200899.4|200906|200756|763
1612858500000|2021-02-09 08:15:00|201003.5|200853.5|201113.6|200963.6|201118.5|200968.5|200963.4|200813.4|730
1612858800000|2021-02-09 08:20:00|201115.6|200965.6|201102.2|200952.2|201154.2|201004.2|201065.6|200915.6|773
1612859100000|2021-02-09 08:25:00|201098.3|200948.3|201095.7|200945.7|201156.3|201006.3|201047.3|200897.3|638
1612859400000|2021-02-09 08:30:00|201097.2|200947.2|200935.7|200785.7|201097.2|200947.2|200898.6|200748.6|649
1612859700000|2021-02-09 08:35:00|200936.5|200786.5|200795.9|200645.9|200943.4|200793.4|200793.4|200643.4|634
1612860000000|2021-02-09 08:40:00|200795.7|200645.7|200429.7|200279.7|200795.7|200645.7|200423.9|200273.9|700
1612860300000|2021-02-09 08:45:00|200428.8|200278.8|200430.2|200280.2|200443.6|200293.6|200226.8|200076.8|816
1612860600000|2021-02-09 08:50:00|200432.2|200282.2|200382|200232|200450.7|200300.7|200315.2|200165.2|772
1612860900000|2021-02-09 08:55:00|200381.9|200231.9|200371.4|200221.4|200405.4|200255.4|200339.8|200189.8|703
1612861200000|2021-02-09 09:00:00|200366.8|200216.8|200471|200321|200474.1|200324.1|200331.4|200181.4|748
1612861500000|2021-02-09 09:05:00|200469.8|200319.8|200445.3|200295.3|200502.2|200352.2|200378.9|200228.9|729
1612861800000|2021-02-09 09:10:00|200445.6|200295.6|200475.3|200325.3|200506.5|200356.5|200378.9|200228.9|652
1612862100000|2021-02-09 09:15:00|200476.5|200326.5|200597.3|200447.3|200608.9|200458.9|200476.5|200326.5|681
1612862400000|2021-02-09 09:20:00|200596.8|200446.8|200503.6|200353.6|200639.2|200489.2|200489.1|200339.1|777
1612862700000|2021-02-09 09:25:00|200501.8|200351.8|200327|200177|200519.1|200369.1|200321.5|200171.5|772
1612863000000|2021-02-09 09:30:00|200326.1|200176.1|200361.6|200211.6|200396|200246|200308.1|200158.1|715
1612863300000|2021-02-09 09:35:00|200354.4|200204.4|200354.3|200204.3|200371.1|200221.1|200296.6|200146.6|735
1612863600000|2021-02-09 09:40:00|200348.8|200198.8|200265.5|200115.5|200349.6|200199.6|200220.5|200070.5|810
1612863900000|2021-02-09 09:45:00|200263.4|200113.4|200256.9|200106.9|200296.5|200146.5|200207.1|200057.1|711
1612864200000|2021-02-09 09:50:00|200261.3|200111.3|200278.8|200128.8|200335.4|200185.4|200240.3|200090.3|662
1612864500000|2021-02-09 09:55:00|200280.4|200130.4|200326.1|200176.1|200326.1|200176.1|200258.6|200108.6|655
1612864800000|2021-02-09 10:00:00|200324.6|200174.6|200391.7|200241.7|200395.9|200245.9|200321.1|200171.1|638
1612865100000|2021-02-09 10:05:00|200392.7|200242.7|200352.8|200202.8|200401|200251|200341.2|200191.2|630
1612865400000|2021-02-09 10:10:00|200354.6|200204.6|200463.9|200313.9|200474.8|200324.8|200335.2|200185.2|656
1612865700000|2021-02-09 10:15:00|200464|200314|200401.9|200251.9|200481.9|200331.9|200396.4|200246.4|622
1612866000000|2021-02-09 10:20:00|200401|200251|200565.2|200415.2|200568.4|200418.4|200394.7|200244.7|675
1612866300000|2021-02-09 10:25:00|200558.3|200408.3|200524.8|200374.8|200560|200410|200465.3|200315.3|679
1612866600000|2021-02-09 10:30:00|200525.9|200375.9|200533.1|200383.1|200566.9|200416.9|200510.8|200360.8|566
1612866900000|2021-02-09 10:35:00|200531.7|200381.7|200526.6|200376.6|200549.3|200399.3|200477.6|200327.6|678
1612867200000|2021-02-09 10:40:00|200522.1|200372.1|200577|200427|200625.7|200475.7|200495.4|200345.4|695
1612867500000|2021-02-09 10:45:00|200579.5|200429.5|200568.8|200418.8|200619.1|200469.1|200547.8|200397.8|671
1612867800000|2021-02-09 10:50:00|200566.7|200416.7|200544.4|200394.4|200579.2|200429.2|200496.9|200346.9|732
1612868100000|2021-02-09 10:55:00|200542.6|200392.6|200675.4|200525.4|200675.5|200525.5|200542.6|200392.6|761
1612868400000|2021-02-09 11:00:00|200671.8|200521.8|200697.5|200547.5|200711.4|200561.4|200628.3|200478.3|689
1612868700000|2021-02-09 11:05:00|200698.2|200548.2|200823.8|200673.8|200834.7|200684.7|200670.1|200520.1|681
1612869000000|2021-02-09 11:10:00|200826|200676|200904.8|200754.8|200909|200759|200783.4|200633.4|607
1612869300000|2021-02-09 11:15:00|200905.9|200755.9|200791.6|200641.6|200932.2|200782.2|200787.7|200637.7|599
1612869600000|2021-02-09 11:20:00|200793.2|200643.2|200759.3|200609.3|200853.8|200703.8|200718|200568|584
1612869900000|2021-02-09 11:25:00|200759.2|200609.2|200814.1|200664.1|200845.4|200695.4|200725.8|200575.8|577
1612870200000|2021-02-09 11:30:00|200814.8|200664.8|200746.4|200596.4|200814.8|200664.8|200710|200560|535
1612870500000|2021-02-09 11:35:00|200746.1|200596.1|200769.4|200619.4|200815.8|200665.8|200740.4|200590.4|484
1612870800000|2021-02-09 11:40:00|200769.9|200619.9|200688.3|200538.3|200803.8|200653.8|200684.3|200534.3|558
1612871100000|2021-02-09 11:45:00|200688.8|200538.8|200507.6|200357.6|200710|200560|200498.9|200348.9|644
1612871400000|2021-02-09 11:50:00|200501.3|200351.3|200355.6|200205.6|200540.5|200390.5|200289.6|200139.6|782
1612871700000|2021-02-09 11:55:00|200352.1|200202.1|200469.8|200319.8|200482.4|200332.4|200351.7|200201.7|593
1612872000000|2021-02-09 12:00:00|200465.5|200315.5|200491.1|200341.1|200514.7|200364.7|200453|200303|733
1612872300000|2021-02-09 12:05:00|200491.7|200341.7|200619.9|200469.9|200651.9|200501.9|200440.6|200290.6|689
1612872600000|2021-02-09 12:10:00|200619.4|200469.4|200825|200675|200838.1|200688.1|200610.8|200460.8|614
1612872900000|2021-02-09 12:15:00|200825.6|200675.6|200693.3|200543.3|200880.4|200739|200689.4|200539.4|724
1612873200000|2021-02-09 12:20:00|200737.2|200587.2|200528|200378|200737.2|200587.2|200508.8|200358.8|750
1612873500000|2021-02-09 12:25:00|200543.5|200393.5|200528.8|200378.8|200562.8|200412.8|200507.6|200357.6|668
1612873800000|2021-02-09 12:30:00|200531.7|200381.7|200701.8|200551.8|200736.8|200586.8|200516.8|200366.8|769
1612874100000|2021-02-09 12:35:00|200703.5|200553.5|200662.6|200512.6|200715.8|200565.8|200627.6|200477.6|669
1612874400000|2021-02-09 12:40:00|200662.5|200512.5|200860.7|200710.7|200921.9|200771.9|200642.6|200492.6|751
1612874700000|2021-02-09 12:45:00|200861.5|200711.5|200914.4|200764.4|200963.7|200813.7|200808.4|200705.6|695
1612875000000|2021-02-09 12:50:00|200915.9|200765.9|200743.9|200593.9|200938.7|200818.5|200742.6|200592.6|698
1612875300000|2021-02-09 12:55:00|200742.8|200592.8|200878.9|200728.9|200913.1|200763.1|200735.3|200585.3|749
1612875600000|2021-02-09 13:00:00|200870.8|200720.8|200832.7|200682.7|200967.1|200861.8|200830.2|200680.2|952
1612875900000|2021-02-09 13:05:00|200785.4|200735.4|200993.6|200843.6|200993.6|200843.6|200779.4|200629.4|955
1612876200000|2021-02-09 13:10:00|200988.8|200838.8|200991.1|200841.1|201101.8|200951.8|200943.8|200793.8|910
1612876500000|2021-02-09 13:15:00|200989.8|200839.8|201108.7|200958.7|201257.4|201107.4|200983.2|200837.3|918
1612876800000|2021-02-09 13:20:00|201119.7|200969.7|200877.3|200727.3|201145.7|200995.7|200863.2|200713.2|875
1612877100000|2021-02-09 13:25:00|200877.2|200727.2|201036.3|200886.3|201065.1|200945.1|200871.2|200721.2|953
1612877400000|2021-02-09 13:30:00|201034.9|200884.9|201221.1|201071.1|201262|201112|201022.6|200872.6|1007
1612877700000|2021-02-09 13:35:00|201220.8|201070.8|201392.4|201242.4|201407.3|201257.3|201179.4|201029.4|945
1612878000000|2021-02-09 13:40:00|201402.8|201252.8|201391.4|201241.4|201416|201266|201212.4|201105|856
1612878300000|2021-02-09 13:45:00|201397.9|201247.9|201107.8|200957.8|201401.9|201251.9|201060.3|200950.1|905
1612878600000|2021-02-09 13:50:00|201105.5|200955.5|201041.2|200891.2|201235.5|201085.5|200903.3|200790.7|916
1612878900000|2021-02-09 13:55:00|201041|200891|200863.8|200713.8|201050.2|200909.4|200859.1|200709.1|949
1612879200000|2021-02-09 14:00:00|200864.9|200714.9|201059.1|200909.1|201110.2|200960.2|200836.2|200690|982
1612879500000|2021-02-09 14:05:00|201063.1|200913.1|201001.8|200851.8|201155.3|201005.3|200994.7|200844.7|916
1612879800000|2021-02-09 14:10:00|201001.3|200851.3|201083.3|200933.3|201155.5|201005.5|200995.8|200845.8|908
1612880100000|2021-02-09 14:15:00|201083|200933|200996.7|200846.7|201159.1|201009.1|200967.8|200817.8|1002
1612880400000|2021-02-09 14:20:00|200997.3|200847.3|200889.6|200739.6|201017.1|200867.1|200874.3|200724.3|790
1612880700000|2021-02-09 14:25:00|200890|200740|200909.8|200759.8|200934.6|200810.6|200818.9|200712.4|683
1612881000000|2021-02-09 14:30:00|200912.4|200762.4|200699.5|200549.5|200940.6|200801.3|200680.1|200530.1|806
1612881300000|2021-02-09 14:35:00|200699.6|200549.6|201009.4|200859.4|201009.9|200859.9|200685|200545.4|822
1612881600000|2021-02-09 14:40:00|201002.8|200852.8|201070.6|200920.6|201278.7|201152.4|200957.7|200807.7|829
1612881900000|2021-02-09 14:45:00|201066.2|200916.2|201071.3|200921.3|201161.2|201058.8|200985.1|200835.1|782
1612882200000|2021-02-09 14:50:00|201071.4|200921.4|201075.2|200925.2|201134.7|201012.5|200939.6|200789.6|780
1612882500000|2021-02-09 14:55:00|201075|200925|201004.4|200854.4|201089.9|200984.8|200911.5|200761.7|792
1612882800000|2021-02-09 15:00:00|201004.2|200854.2|201081.8|200931.8|201101.6|200992.2|200899|200777.8|977
1612883100000|2021-02-09 15:05:00|201078.6|200928.6|200921.2|200771.2|201202.3|201092|200915.7|200765.7|1023
1612883400000|2021-02-09 15:10:00|200921.8|200771.8|200951.2|200801.2|200984.8|200856.3|200798.7|200680.2|1022
1612883700000|2021-02-09 15:15:00|200956.5|200806.5|200949.1|200799.1|201087.6|200980.3|200893.2|200788.4|936
1612884000000|2021-02-09 15:20:00|200949.3|200799.3|200987.9|200837.9|201000.7|200853.1|200791.1|200641.1|942
1612884300000|2021-02-09 15:25:00|200991.9|200841.9|200847.4|200697.4|201007.3|200857.3|200787.3|200659.8|941
1612884600000|2021-02-09 15:30:00|200844|200694|200907.1|200757.1|200922.8|200772.8|200745.2|200643.4|944
1612884900000|2021-02-09 15:35:00|200907.2|200757.2|200847.8|200697.8|200954.4|200804.4|200737.4|200640.4|949
1612885200000|2021-02-09 15:40:00|200845.5|200695.5|200861.6|200711.6|200950.3|200835|200828.1|200678.1|880
1612885500000|2021-02-09 15:45:00|200859.7|200709.7|200842.1|200692.1|200959.4|200809.4|200784.2|200644.5|968
1612885800000|2021-02-09 15:50:00|200845.9|200695.9|200875.7|200725.7|200888.5|200784.4|200820.7|200670.7|864
1612886100000|2021-02-09 15:55:00|200831.7|200781.7|200848.6|200698.6|200909.3|200788.4|200781.8|200658.1|890
1612886400000|2021-02-09 16:00:00|200851.1|200701.1|201055.9|200905.9|201064.5|200914.5|200764.8|200665.8|944
1612886700000|2021-02-09 16:05:00|201055.7|200905.7|201172.9|201022.9|201200.4|201050.4|201004.9|200883|769
1612887000000|2021-02-09 16:10:00|201172.6|201022.6|201243.4|201093.4|201312.3|201201.5|201155.7|201020.6|859
1612887300000|2021-02-09 16:15:00|201243.5|201093.5|201486|201336|201492.8|201342.8|201222.4|201091.7|848
1612887600000|2021-02-09 16:20:00|201485.5|201335.5|201500.6|201350.6|201505.3|201403.2|201351.9|201201.9|834
1612887900000|2021-02-09 16:25:00|201502.6|201352.6|201389.6|201339.6|201534.4|201404.1|201378.2|201246|734
1612888200000|2021-02-09 16:30:00|201387.6|201337.6|201304.5|201154.5|201446.3|201351.2|201257.3|201128.3|848
1612888500000|2021-02-09 16:35:00|201304.4|201154.4|201147.6|200997.6|201308.6|201158.6|201078.2|200960.3|839
1612888800000|2021-02-09 16:40:00|201146|200996|201135.9|200985.9|201146|201007.8|201012.8|200898|817
1612889100000|2021-02-09 16:45:00|201129.2|200979.2|201008.7|200858.7|201136.6|201015.6|200964.2|200856.9|737
1612889400000|2021-02-09 16:50:00|201007.7|200857.7|200996.1|200846.1|201039.8|200889.8|200993.2|200843.2|852
1612889700000|2021-02-09 16:55:00|200996.3|200846.3|201067.8|200917.8|201100.2|200964|200930.2|200803.1|835
1612890000000|2021-02-09 17:00:00|201068|200918|201040.6|200890.6|201125.7|200975.7|200970.7|200858|781
1612890300000|2021-02-09 17:05:00|201040.8|200890.8|200983.1|200933.1|201057.2|200935.7|200974.1|200872.6|665
1612890600000|2021-02-09 17:10:00|200981.9|200931.9|200957.7|200807.7|201075.4|200964.4|200944.1|200795.9|816
1612890900000|2021-02-09 17:15:00|200958.8|200808.8|201034|200884|201042.9|200950.8|200957.4|200807.4|569
1612891200000|2021-02-09 17:20:00|201034.1|200884.1|201004.2|200854.2|201044|200938.4|200944.7|200838.3|718
1612891500000|2021-02-09 17:25:00|201003.7|200853.7|201074|200924|201074|200955.5|200942.7|200835.7|643
1612891800000|2021-02-09 17:30:00|201076|200926|201085|200935|201113.2|201005.9|201013.5|200906.3|550
1612892100000|2021-02-09 17:35:00|201083.7|200933.7|201068|200918|201117.5|201000.2|201024.7|200876.3|748
1612892400000|2021-02-09 17:40:00|201066.7|200916.7|201036.1|200886.1|201096|200954|201004|200867.6|716
1612892700000|2021-02-09 17:45:00|201033.8|200883.8|201079.8|200929.8|201122|201023.3|200978.8|200875.3|742
1612893000000|2021-02-09 17:50:00|201080.7|200930.7|201006.6|200856.6|201081.7|200942.2|200959|200848.8|833
1612893300000|2021-02-09 17:55:00|201006.2|200856.2|200923.7|200773.7|201031.8|200938.1|200908.7|200758.7|861
1612893600000|2021-02-09 18:00:00|200921.2|200771.2|201047|200897|201084.7|200948.1|200904.4|200771.2|797
1612893900000|2021-02-09 18:05:00|201044.9|200894.9|201197.1|201147.1|201267.6|201159.1|201008|200858|696
1612894200000|2021-02-09 18:10:00|201196.8|201146.8|201248.3|201098.3|201258.3|201160.1|201188.7|201038.7|663
1612894500000|2021-02-09 18:15:00|201243.5|201093.5|201255.9|201105.9|201278.5|201180.8|201179.2|201069.8|588
1612894800000|2021-02-09 18:20:00|201254.4|201104.4|201271.7|201121.7|201413.9|201263.9|201206.2|201101.9|785
1612895100000|2021-02-09 18:25:00|201273.6|201123.6|201249|201099|201306.1|201194.8|201183.8|201071.3|720
1612895400000|2021-02-09 18:30:00|201251.1|201101.1|201377.9|201227.9|201385|201235|201251.1|201101.1|746
1612895700000|2021-02-09 18:35:00|201378.8|201228.8|201338.6|201188.6|201451.9|201327.5|201329.5|201179.5|674
1612896000000|2021-02-09 18:40:00|201339.8|201189.8|201385.7|201235.7|201399.4|201249.4|201280.2|201130.2|753
1612896300000|2021-02-09 18:45:00|201386|201236|201509.2|201359.2|201522.8|201372.8|201351.3|201236|792
1612896600000|2021-02-09 18:50:00|201509.3|201359.3|201500.2|201350.2|201564.3|201449.8|201480.2|201340.9|665
1612896900000|2021-02-09 18:55:00|201500.5|201350.5|201443|201293|201502.7|201380|201386.3|201293|675
1612897200000|2021-02-09 19:00:00|201392.4|201342.4|201347.8|201197.8|201462.7|201359|201273.2|201123.2|828
1612897500000|2021-02-09 19:05:00|201348.7|201198.7|201346.6|201196.6|201429|201283.1|201289.6|201177.7|608
1612897800000|2021-02-09 19:10:00|201346.5|201196.5|201431.6|201281.6|201440.8|201290.8|201286.7|201172.9|695
1612898100000|2021-02-09 19:15:00|201433.5|201283.5|201335.9|201185.9|201488.1|201377.3|201334.8|201184.8|695
1612898400000|2021-02-09 19:20:00|201338.1|201188.1|201351.9|201301.9|201479.2|201329.2|201328.6|201178.6|715
1612898700000|2021-02-09 19:25:00|201350.9|201300.9|201285.8|201235.8|201415.8|201316.4|201283.4|201156.9|815
1612899000000|2021-02-09 19:30:00|201287.3|201237.3|201072.2|200922.2|201341.2|201241|201070.4|200920.4|743
1612899300000|2021-02-09 19:35:00|201071.1|200921.1|200942.4|200792.4|201119.8|201010.5|200940|200790|739
1612899600000|2021-02-09 19:40:00|200942.8|200792.8|201055.9|200905.9|201055.9|200945.2|200888.3|200758.1|775
1612899900000|2021-02-09 19:45:00|201052.7|200902.7|200995.9|200845.9|201139.3|201037.8|200948.5|200816.2|842
1612900200000|2021-02-09 19:50:00|200996.5|200846.5|200954.5|200804.5|201014.7|200907.1|200933.9|200804.5|777
1612900500000|2021-02-09 19:55:00|200957.3|200807.3|201034.7|200884.7|201055.6|200962.6|200899.4|200790.9|852
1612900800000|2021-02-09 20:00:00|201026|200876|200981.6|200831.6|201090.7|200971.7|200966.7|200831.6|764
1612901100000|2021-02-09 20:05:00|200979.4|200829.4|200949.3|200799.3|200988.7|200887.6|200869.6|200761.3|741
1612901400000|2021-02-09 20:10:00|200949.7|200799.7|200935|200785|200957|200846.4|200858|200743.1|732
1612901700000|2021-02-09 20:15:00|200937.7|200787.7|200975.8|200825.8|200987|200837|200937.5|200787.5|483
1612902000000|2021-02-09 20:20:00|200975.4|200825.4|201081.5|200931.5|201120.5|200992.7|200975.4|200825.4|597
1612902300000|2021-02-09 20:25:00|201080.8|200930.8|201070.4|200920.4|201106.7|200956.7|201037.1|200887.1|592
1612902600000|2021-02-09 20:30:00|201073.1|200923.1|201012.5|200862.5|201083.4|200933.4|200992.2|200842.2|689
1612902900000|2021-02-09 20:35:00|201012.8|200862.8|201033.2|200883.2|201038.3|200917.3|200936.4|200833.7|740
1612903200000|2021-02-09 20:40:00|201033.6|200883.6|201030.4|200880.4|201056.5|200923.2|200943.9|200847.1|765
1612903500000|2021-02-09 20:45:00|201029.9|200879.9|201081.1|200931.1|201113.2|201000.3|201022.8|200872.8|729
1612903800000|2021-02-09 20:50:00|201085.6|200935.6|201080.9|200930.9|201161|201040.3|201053.9|200903.9|785
1612904100000|2021-02-09 20:55:00|201081.3|200931.3|201042|200892|201127|200977|201040.1|200890.1|815
1612904400000|2021-02-09 21:00:00|201040.6|200890.6|201034.8|200884.8|201054.1|200904.1|201028.3|200878.3|583
1612904700000|2021-02-09 21:05:00|201018.5|200868.5|201030.4|200880.4|201042.8|200892.8|201018.5|200868.5|582
1612905000000|2021-02-09 21:10:00|201029.7|200879.7|201055.1|200905.1|201062.3|200951.4|200994.7|200875.5|415
1612905300000|2021-02-09 21:15:00|201054.2|200904.2|201050.4|200900.4|201062.6|200948.2|200993.4|200878.4|340
1612905600000|2021-02-09 21:20:00|201049.1|200899.1|201043.1|200893.1|201065|200948.5|200992.7|200881.9|347
1612905900000|2021-02-09 21:25:00|201042.1|200892.1|201029.7|200879.7|201058.5|200908.5|201022.6|200872.6|342
1612906200000|2021-02-09 21:30:00|201040.4|200890.4|201046.6|200896.6|201059|200909|201024.9|200874.9|433
1612906500000|2021-02-09 21:35:00|201047.2|200897.2|201032.7|200882.7|201066.8|200916.8|201019.1|200869.1|457
1612906800000|2021-02-09 21:40:00|201034.5|200884.5|201024.8|200874.8|201047.8|200897.8|201016|200866|490
1612907100000|2021-02-09 21:45:00|201024.9|200874.9|200985.8|200835.8|201032.5|200882.5|200925.6|200775.6|506
1612907400000|2021-02-09 21:50:00|200982.6|200832.6|201029.8|200879.8|201058.1|200908.1|200950.4|200800.4|390
1612907700000|2021-02-09 21:55:00|201021.9|200871.9|201026.2|200876.2|201098.3|200897.4|200940.6|200754.6|415
1612908000000|2021-02-09 22:00:00|201110.8|200828.3|201173.6|200854.6|201173.6|200854.6|201110.8|200815.4|36
1612908300000|2021-02-09 22:05:00|201172.6|200853.6|201164.8|200845.8|201186|200925.5|201057.6|200823.2|132
1612908600000|2021-02-09 22:10:00|201176.3|200857.3|201137|200844.3|201180.9|200981|201062.1|200803.7|127
1612908900000|2021-02-09 22:15:00|201129.8|200845.4|201117.1|200827.2|201149.7|200917.8|201052.3|200827|119
1612909200000|2021-02-09 22:20:00|201110.9|200827|201087.7|200811.9|201151.7|200915.9|201033.3|200805.4|136
1612909500000|2021-02-09 22:25:00|201087.5|200812.6|201113.2|200839.3|201147.9|200907.8|201035.7|200810.6|99
1612909800000|2021-02-09 22:30:00|201110.9|200837.8|201048.1|200898.1|201150.2|200912.8|201030.2|200808.7|173
1612910100000|2021-02-09 22:35:00|201047.8|200897.8|201142.3|200823.3|201143.6|200898|201047.8|200812.9|306
1612910400000|2021-02-09 22:40:00|201138.4|200819.4|201141.9|200822.9|201146.8|200828.7|201111.6|200796.2|226
1612910700000|2021-02-09 22:45:00|201142.4|200823.4|201136.3|200817.3|201146.7|200829.6|201120.3|200814.1|280
1612911000000|2021-02-09 22:50:00|201134.9|200815.9|201118.5|200820.5|201141.2|200836.5|201101.3|200815.8|149
1612911300000|2021-02-09 22:55:00|201122.8|200819.5|201026.9|200876.9|201150.1|200904.5|200945.6|200757.1|252
1612911600000|2021-02-09 23:00:00|201095|200822.2|200960.1|200810.1|201095|200891.8|200943.9|200788.8|462
1612911900000|2021-02-09 23:05:00|200955.7|200805.7|200952.7|200802.7|200981.7|200831.7|200940.9|200790.9|384
1612912200000|2021-02-09 23:10:00|200952.6|200802.6|200946|200796|200967.8|200817.8|200925.4|200775.4|367
1612912500000|2021-02-09 23:15:00|200937.8|200787.8|200927.5|200777.5|200952.5|200802.5|200913.7|200763.7|421
1612912800000|2021-02-09 23:20:00|200927.4|200777.4|200912.9|200762.9|200938.1|200788.1|200907.8|200757.8|531
1612913100000|2021-02-09 23:25:00|200911.6|200761.6|200941.1|200791.1|200952.7|200802.7|200910|200760|299
1612913400000|2021-02-09 23:30:00|200941.5|200791.5|200913.6|200763.6|200941.5|200791.5|200904.4|200754.4|378
1612913700000|2021-02-09 23:35:00|200910.3|200760.3|200939.4|200789.4|200947.3|200797.3|200889.5|200739.5|427
1612914000000|2021-02-09 23:40:00|200938.5|200788.5|200936.6|200786.6|200940.5|200790.5|200916|200766|404
1612914300000|2021-02-09 23:45:00|200936.2|200786.2|200916.1|200766.1|200949.8|200799.8|200889.6|200739.6|407
1612914600000|2021-02-09 23:50:00|200916.7|200766.7|200925.1|200775.1|200952.7|200802.7|200896.4|200746.4|477
1612914900000|2021-02-09 23:55:00|200924.8|200774.8|200943.4|200793.4|200953|200803|200900.5|200750.5|398
1612915200000|2021-02-10 00:00:00|200945.1|200795.1|201014.1|200864.1|201037.3|200887.3|200914.6|200764.6|605
1612915500000|2021-02-10 00:05:00|201013.2|200863.2|201068.8|200918.8|201105.6|200955.6|201010.5|200860.5|568
1612915800000|2021-02-10 00:10:00|201068.1|200918.1|201046.9|200896.9|201083.3|200933.3|201016.5|200866.5|512
1612916100000|2021-02-10 00:15:00|201034.7|200884.7|201032.9|200882.9|201055.1|200905.1|201014.2|200864.2|434
1612916400000|2021-02-10 00:20:00|201033.1|200883.1|201029.9|200879.9|201043.4|200893.4|201001.5|200851.5|501
1612916700000|2021-02-10 00:25:00|201028.9|200878.9|201050.3|200900.3|201064.1|200914.1|201002.8|200852.8|506
1612917000000|2021-02-10 00:30:00|201051.3|200901.3|201016.8|200866.8|201057.3|200907.3|200987.8|200837.8|423
1612917300000|2021-02-10 00:35:00|201017.4|200867.4|201015.3|200865.3|201042.2|200892.2|201007.2|200857.2|428
1612917600000|2021-02-10 00:40:00|201014.2|200864.2|201062|200912|201071.8|200921.8|201011.2|200861.2|465
1612917900000|2021-02-10 00:45:00|201060.9|200910.9|201014.7|200864.7|201067.3|200917.3|201004.5|200854.5|424
1612918200000|2021-02-10 00:50:00|201004.8|200854.8|201018.9|200868.9|201059.7|200909.7|200996.5|200846.5|490
1612918500000|2021-02-10 00:55:00|201016.4|200866.4|201030.1|200880.1|201073.3|200923.3|201007.2|200857.2|409
1612918800000|2021-02-10 01:00:00|201031.6|200881.6|201029.5|200879.5|201038.3|200888.3|200962.1|200812.1|451
1612919100000|2021-02-10 01:05:00|201029.6|200879.6|201110.6|200960.6|201119.4|200969.4|201012.5|200862.5|458
1612919400000|2021-02-10 01:10:00|201109.2|200959.2|201148.3|200998.3|201184.4|201034.4|201099.8|200949.8|620
1612919700000|2021-02-10 01:15:00|201144.5|200994.5|201047.3|200897.3|201158.5|201008.5|201011.7|200861.7|612
1612920000000|2021-02-10 01:20:00|201048.5|200898.5|201082.2|200932.2|201112.3|200962.3|201045.4|200895.4|486
1612920300000|2021-02-10 01:25:00|201082.1|200932.1|201083|200933|201133.9|200983.9|201073.8|200923.8|553
1612920600000|2021-02-10 01:30:00|201082.8|200932.8|201079.5|200929.5|201120.4|200970.4|201013.5|200863.5|608
1612920900000|2021-02-10 01:35:00|201080.4|200930.4|201104.4|200954.4|201109.1|200959.1|201071.3|200921.3|524
1612921200000|2021-02-10 01:40:00|201105|200955|201083|200933|201108.9|200958.9|201067.1|200917.1|393
1612921500000|2021-02-10 01:45:00|201078.7|200928.7|201029.2|200879.2|201081.9|200931.9|201019.7|200869.7|507
1612921800000|2021-02-10 01:50:00|201030.1|200880.1|201011.3|200861.3|201030.4|200880.4|201005.1|200855.1|408
1612922100000|2021-02-10 01:55:00|201011.6|200861.6|200977.1|200827.1|201011.9|200861.9|200907.5|200795.5|419
1612922400000|2021-02-10 02:00:00|200976.3|200826.3|200945.9|200795.9|200976.8|200826.8|200933.2|200783.2|408
1612922700000|2021-02-10 02:05:00|200946.1|200796.1|200980.3|200830.3|200996.7|200846.7|200940.8|200790.8|353
1612923000000|2021-02-10 02:10:00|200979.8|200829.8|200983.4|200833.4|201009.7|200859.7|200973.8|200823.8|431
1612923300000|2021-02-10 02:15:00|200983.8|200833.8|200974.6|200824.6|201005.6|200855.6|200945.1|200795.1|445
1612923600000|2021-02-10 02:20:00|200975.3|200825.3|200994.7|200844.7|201001.5|200851.5|200953.6|200803.6|373
1612923900000|2021-02-10 02:25:00|200994|200844|201006.6|200856.6|201034.1|200884.1|200975.4|200825.4|424
1612924200000|2021-02-10 02:30:00|201003.1|200853.1|200982.4|200832.4|201005.7|200855.7|200976.3|200826.3|360
1612924500000|2021-02-10 02:35:00|200981.9|200831.9|200952.1|200802.1|201008.2|200858.2|200897.9|200747.9|564
1612924800000|2021-02-10 02:40:00|200951.5|200801.5|200968.9|200818.9|200984.8|200834.8|200949|200799|626
1612925100000|2021-02-10 02:45:00|200967|200817|200943.9|200793.9|200971.1|200821.1|200940.8|200790.8|431
1612925400000|2021-02-10 02:50:00|200947.1|200797.1|200949.8|200799.8|200974.1|200824.1|200935.5|200785.5|393
1612925700000|2021-02-10 02:55:00|200956.9|200806.9|200960|200810|200976.4|200826.4|200945|200795|430
1612926000000|2021-02-10 03:00:00|200960.3|200810.3|200951.4|200801.4|200972.7|200822.7|200934.2|200784.2|422
1612926300000|2021-02-10 03:05:00|200949.3|200799.3|200890.5|200740.5|200953.5|200803.5|200890.5|200740.5|446
1612926600000|2021-02-10 03:10:00|200892.3|200742.3|200895.1|200745.1|200904.5|200754.5|200864.9|200714.9|386
1612926900000|2021-02-10 03:15:00|200894.7|200744.7|200796|200646|200898.6|200748.6|200786|200636|342
1612927200000|2021-02-10 03:20:00|200795.9|200645.9|200776.5|200626.5|200809.5|200659.5|200768.2|200618.2|476
1612927500000|2021-02-10 03:25:00|200774.4|200624.4|200791.9|200641.9|200821.4|200671.4|200757.8|200607.8|464
1612927800000|2021-02-10 03:30:00|200771.7|200621.7|200790.5|200640.5|200803.6|200653.6|200764.8|200614.8|389
1612928100000|2021-02-10 03:35:00|200792.4|200642.4|200767.7|200617.7|200799.8|200649.8|200764.8|200614.8|390
1612928400000|2021-02-10 03:40:00|200767.6|200617.6|200781.4|200631.4|200789.2|200639.2|200746.1|200596.1|366
1612928700000|2021-02-10 03:45:00|200780.2|200630.2|200797.5|200647.5|200799.4|200649.4|200763.5|200613.5|411
1612929000000|2021-02-10 03:50:00|200796.5|200646.5|200774.6|200624.6|200796.5|200646.5|200756|200606|499
1612929300000|2021-02-10 03:55:00|200774|200624|200809.4|200659.4|200833.5|200683.5|200772.7|200622.7|437
1612929600000|2021-02-10 04:00:00|200808.1|200658.1|200822.7|200672.7|200852|200702|200800.9|200650.9|465
1612929900000|2021-02-10 04:05:00|200822.6|200672.6|200847.2|200697.2|200866.5|200716.5|200805.4|200655.4|412
1612930200000|2021-02-10 04:10:00|200845.9|200695.9|200830|200680|200846.4|200696.4|200801.2|200651.2|369
1612930500000|2021-02-10 04:15:00|200830.2|200680.2|200807|200657|200835.5|200685.5|200802.1|200652.1|368
1612930800000|2021-02-10 04:20:00|200807.4|200657.4|200804|200654|200813.9|200663.9|200788.5|200638.5|596
1612931100000|2021-02-10 04:25:00|200801.7|200651.7|200811|200661|200819.3|200669.3|200789.5|200639.5|475
1612931400000|2021-02-10 04:30:00|200811.1|200661.1|200787.2|200637.2|200826.8|200676.8|200781|200631|417
1612931700000|2021-02-10 04:35:00|200789.8|200639.8|200751.3|200601.3|200810|200660|200730.7|200580.7|347
1612932000000|2021-02-10 04:40:00|200749.5|200599.5|200750.7|200600.7|200764.7|200614.7|200733.3|200583.3|321
1612932300000|2021-02-10 04:45:00|200749.6|200599.6|200748.9|200598.9|200763.3|200613.3|200740.2|200590.2|265
1612932600000|2021-02-10 04:50:00|200748.5|200598.5|200769.2|200619.2|200772.8|200622.8|200744.4|200594.4|472
1612932900000|2021-02-10 04:55:00|200768.9|200618.9|200790.8|200640.8|200791.5|200641.5|200743.7|200593.7|469
1612933200000|2021-02-10 05:00:00|200790.9|200640.9|200806.9|200656.9|200809.7|200659.7|200753.2|200603.2|535
1612933500000|2021-02-10 05:05:00|200807.9|200657.9|200813.5|200663.5|200839.8|200689.8|200806.6|200656.6|409
1612933800000|2021-02-10 05:10:00|200813.9|200663.9|200819.8|200669.8|200832.2|200682.2|200803.4|200653.4|473
1612934100000|2021-02-10 05:15:00|200815.2|200665.2|200832.3|200682.3|200849.7|200699.7|200814.6|200664.6|525
1612934400000|2021-02-10 05:20:00|200833.4|200683.4|200864.6|200714.6|200868.9|200718.9|200825.3|200675.3|558
1612934700000|2021-02-10 05:25:00|200865|200715|200824|200674|200865|200715|200821.2|200671.2|487
1612935000000|2021-02-10 05:30:00|200813.2|200663.2|200791|200641|200832.4|200682.4|200786.6|200636.6|430
1612935300000|2021-02-10 05:35:00|200790.6|200640.6|200728.6|200578.6|200800.1|200650.1|200719.5|200569.5|461
1612935600000|2021-02-10 05:40:00|200718|200568|200772.5|200622.5|200788.9|200638.9|200718|200568|429
1612935900000|2021-02-10 05:45:00|200767.9|200617.9|200783.6|200633.6|200790.2|200640.2|200753.2|200603.2|526
1612936200000|2021-02-10 05:50:00|200783.7|200633.7|200787.9|200637.9|200790.5|200640.5|200749.8|200599.8|444
1612936500000|2021-02-10 05:55:00|200788|200638|200789.7|200639.7|200792.9|200642.9|200758.8|200608.8|465
1612936800000|2021-02-10 06:00:00|200784|200634|200731.8|200581.8|200794.2|200644.2|200723.7|200573.7|496
1612937100000|2021-02-10 06:05:00|200733.2|200583.2|200733.1|200583.1|200759.8|200609.8|200724.2|200574.2|405
1612937400000|2021-02-10 06:10:00|200736.4|200586.4|200771|200621|200778.6|200628.6|200727.5|200577.5|451
1612937700000|2021-02-10 06:15:00|200769.6|200619.6|200798.8|200648.8|200810.1|200660.1|200755.4|200605.4|412
1612938000000|2021-02-10 06:20:00|200798.9|200648.9|200785|200635|200801.3|200651.3|200778.1|200628.1|263
1612938300000|2021-02-10 06:25:00|200782.6|200632.6|200795.8|200645.8|200804.3|200654.3|200765.7|200615.7|289
1612938600000|2021-02-10 06:30:00|200793|200643|200808.4|200658.4|200822.2|200672.2|200788.8|200638.8|331
1612938900000|2021-02-10 06:35:00|200810.5|200660.5|200790.6|200640.6|200831.9|200681.9|200785.7|200635.7|316
1612939200000|2021-02-10 06:40:00|200789.7|200639.7|200813.1|200663.1|200824.5|200674.5|200787.8|200637.8|320
1612939500000|2021-02-10 06:45:00|200812.2|200662.2|200804|200654|200841.2|200691.2|200799.5|200649.5|392
1612939800000|2021-02-10 06:50:00|200802.9|200652.9|200790.7|200640.7|200820.3|200670.3|200787.9|200637.9|340
1612940100000|2021-02-10 06:55:00|200790.1|200640.1|200792.2|200642.2|200801.2|200651.2|200756.7|200606.7|375
1612940400000|2021-02-10 07:00:00|200793.6|200643.6|200873.3|200723.3|200901|200751|200785.4|200635.4|428
1612940700000|2021-02-10 07:05:00|200872.8|200722.8|200826.6|200676.6|200876.2|200726.2|200819.4|200669.4|519
1612941000000|2021-02-10 07:10:00|200825.6|200675.6|200852.4|200702.4|200872.5|200722.5|200823.8|200673.8|527
1612941300000|2021-02-10 07:15:00|200853.8|200703.8|200828.2|200678.2|200909.5|200759.5|200808.2|200658.2|514
1612941600000|2021-02-10 07:20:00|200826.5|200676.5|200793.1|200643.1|200847|200697|200784.6|200634.6|552
1612941900000|2021-02-10 07:25:00|200794.7|200644.7|200751.6|200601.6|200812|200662|200718.9|200568.9|570
1612942200000|2021-02-10 07:30:00|200751|200601|200763.6|200613.6|200785.1|200635.1|200582.9|200432.9|783
1612942500000|2021-02-10 07:35:00|200763.4|200613.4|200735.1|200585.1|200770.8|200620.8|200724.2|200574.2|486
1612942800000|2021-02-10 07:40:00|200734|200584|200771.6|200621.6|200777.8|200627.8|200707.9|200557.9|573
1612943100000|2021-02-10 07:45:00|200759.1|200609.1|200700.2|200550.2|200778.3|200628.3|200686.8|200536.8|568
1612943400000|2021-02-10 07:50:00|200699.7|200549.7|200726.6|200576.6|200741.3|200591.3|200694.9|200544.9|501
1612943700000|2021-02-10 07:55:00|200726|200576|200717.6|200567.6|200749.2|200599.2|200695|200545|590
1612944000000|2021-02-10 08:00:00|200719.4|200569.4|200763.7|200613.7|200813.4|200663.4|200717.3|200567.3|811
1612944300000|2021-02-10 08:05:00|200763.1|200613.1|200810.1|200660.1|200825.8|200675.8|200758.8|200608.8|799
1612944600000|2021-02-10 08:10:00|200810.2|200660.2|200912.4|200762.4|200993.4|200843.4|200806.3|200656.3|758
1612944900000|2021-02-10 08:15:00|200913.1|200763.1|200880|200730|200930.7|200780.7|200837.1|200687.1|684
1612945200000|2021-02-10 08:20:00|200880.3|200730.3|200743.7|200593.7|200883.2|200733.2|200739.2|200589.2|637
1612945500000|2021-02-10 08:25:00|200742.5|200592.5|200783.8|200633.8|200842|200692|200734|200584|682
1612945800000|2021-02-10 08:30:00|200783.5|200633.5|200825.8|200675.8|200922.9|200772.9|200768.5|200618.5|734
1612946100000|2021-02-10 08:35:00|200824.3|200674.3|200647.4|200497.4|200831|200681|200637.3|200487.3|730
1612946400000|2021-02-10 08:40:00|200647.3|200497.3|200655.3|200505.3|200691.4|200541.4|200593.6|200443.6|654
1612946700000|2021-02-10 08:45:00|200655.9|200505.9|200663|200513|200745.4|200595.4|200635|200485|706
1612947000000|2021-02-10 08:50:00|200665|200515|200561.6|200411.6|200665.8|200515.8|200558.4|200408.4|682
1612947300000|2021-02-10 08:55:00|200561.4|200411.4|200582|200432|200622.8|200472.8|200556.2|200406.2|692
1612947600000|2021-02-10 09:00:00|200579.4|200429.4|200781.6|200631.6|200787.6|200637.6|200566.1|200416.1|764
1612947900000|2021-02-10 09:05:00|200783.4|200633.4|200687.8|200537.8|200786.5|200636.5|200642|200492|729
1612948200000|2021-02-10 09:10:00|200688.7|200538.7|200625.8|200475.8|200713.9|200563.9|200607.7|200457.7|681
1612948500000|2021-02-10 09:15:00|200622|200472|200627.9|200477.9|200661.4|200511.4|200612.7|200462.7|652
1612948800000|2021-02-10 09:20:00|200625.3|200475.3|200684|200534|200687.7|200537.7|200624.6|200474.6|613
1612949100000|2021-02-10 09:25:00|200685.1|200535.1|200869|200719|200888.4|200738.4|200683.8|200533.8|686
1612949400000|2021-02-10 09:30:00|200869.6|200719.6|200831|200681|200880.2|200730.2|200804.9|200654.9|669
1612949700000|2021-02-10 09:35:00|200830.5|200680.5|201120.5|200970.5|201136.3|200986.3|200830.5|200680.5|759
1612950000000|2021-02-10 09:40:00|201121.4|200971.4|201229.8|201079.8|201252|201102|201120.4|200970.4|793
1612950300000|2021-02-10 09:45:00|201228.6|201078.6|201256.9|201106.9|201262.6|201112.6|201139|200989|669
1612950600000|2021-02-10 09:50:00|201258.5|201108.5|201287.4|201137.4|201311.8|201161.8|201157.5|201007.5|733
1612950900000|2021-02-10 09:55:00|201288.3|201138.3|201433|201283|201444.2|201294.2|201284.3|201134.3|741
1612951200000|2021-02-10 10:00:00|201434.1|201284.1|201332.6|201182.6|201434.1|201284.1|201299.5|201149.5|735
1612951500000|2021-02-10 10:05:00|201332|201182|201263.4|201113.4|201369.4|201219.4|201254.3|201104.3|676
1612951800000|2021-02-10 10:10:00|201263|201113|201311.6|201161.6|201375.1|201225.1|201253.6|201103.6|701
1612952100000|2021-02-10 10:15:00|201312.9|201162.9|201330.1|201180.1|201409.5|201259.5|201306.2|201156.2|766
1612952400000|2021-02-10 10:20:00|201329.9|201179.9|201249.7|201099.7|201402.9|201252.9|201243.8|201093.8|712
1612952700000|2021-02-10 10:25:00|201250.6|201100.6|201239.5|201089.5|201289.1|201139.1|201229.1|201079.1|640
1612953000000|2021-02-10 10:30:00|201239.4|201089.4|201239|201089|201288|201138|201212.5|201062.5|728
1612953300000|2021-02-10 10:35:00|201235.8|201085.8|201183.7|201033.7|201285.8|201135.8|201181|201031|597
1612953600000|2021-02-10 10:40:00|201187.4|201037.4|201136.9|200986.9|201215.3|201065.3|201130.5|200980.5|575
1612953900000|2021-02-10 10:45:00|201137.6|200987.6|201082.4|200932.4|201155.1|201005.1|201078.5|200928.5|585
1612954200000|2021-02-10 10:50:00|201079.5|200929.5|201082|200932|201134.3|200984.3|201071|200921|617
1612954500000|2021-02-10 10:55:00|201089.9|200939.9|201070.4|200920.4|201117.7|200967.7|200990.4|200840.4|654
1612954800000|2021-02-10 11:00:00|201068.9|200918.9|200995.6|200845.6|201068.9|200918.9|200937.2|200787.2|572
1612955100000|2021-02-10 11:05:00|200995.8|200845.8|200924.7|200774.7|200995.8|200845.8|200898.4|200748.4|628
1612955400000|2021-02-10 11:10:00|200924.4|200774.4|200879.1|200729.1|200932.6|200782.6|200871.6|200721.6|596
1612955700000|2021-02-10 11:15:00|200873.9|200723.9|200870|200720|200910.1|200760.1|200837.7|200687.7|428
1612956000000|2021-02-10 11:20:00|200871.1|200721.1|200916.7|200766.7|200929.3|200779.3|200871.1|200721.1|587
1612956300000|2021-02-10 11:25:00|200916.4|200766.4|201088.4|200938.4|201103.2|200953.2|200889.8|200739.8|717
1612956600000|2021-02-10 11:30:00|201089.6|200939.6|201111.4|200961.4|201166.2|201016.2|201085.8|200935.8|630
1612956900000|2021-02-10 11:35:00|201109|200959|201260.7|201110.7|201277.5|201127.5|201107.3|200957.3|570
1612957200000|2021-02-10 11:40:00|201259.6|201109.6|201379|201229|201469.6|201319.6|201255.1|201105.1|591
1612957500000|2021-02-10 11:45:00|201379.1|201229.1|201249.2|201099.2|201379.1|201229.1|201246|201096|555
1612957800000|2021-02-10 11:50:00|201248.5|201098.5|201193.5|201043.5|201250.4|201100.4|201190.5|201040.5|565
1612958100000|2021-02-10 11:55:00|201192.3|201042.3|201232.2|201082.2|201248.3|201098.3|201187.7|201037.7|666
1612958400000|2021-02-10 12:00:00|201231.7|201081.7|201388.3|201238.3|201390.4|201240.4|201223.1|201073.1|706
1612958700000|2021-02-10 12:05:00|201387.7|201237.7|201505.5|201355.5|201555.4|201405.4|201384.7|201234.7|719
1612959000000|2021-02-10 12:10:00|201505.8|201355.8|201357.5|201207.5|201549.1|201399.1|201351.8|201201.8|725
1612959300000|2021-02-10 12:15:00|201356.3|201206.3|201356.7|201206.7|201397.4|201247.4|201298.2|201148.2|696
1612959600000|2021-02-10 12:20:00|201357.9|201207.9|201431.6|201281.6|201460.7|201310.7|201250.9|201100.9|770
1612959900000|2021-02-10 12:25:00|201434|201284|201383.3|201233.3|201496.3|201346.3|201335.4|201185.4|692
1612960200000|2021-02-10 12:30:00|201382.9|201232.9|201437.2|201287.2|201507.9|201357.9|201352|201202|631
1612960500000|2021-02-10 12:35:00|201437.1|201287.1|201411.8|201261.8|201521.8|201371.8|201383.6|201233.6|690
1612960800000|2021-02-10 12:40:00|201413.2|201263.2|201455.7|201305.7|201526.8|201376.8|201410.6|201260.6|639
1612961100000|2021-02-10 12:45:00|201454.1|201304.1|201469.7|201319.7|201512.8|201371.3|201417|201285.3|530
1612961400000|2021-02-10 12:50:00|201470|201320|201380.7|201230.7|201478.4|201328.4|201354.6|201204.6|631
1612961700000|2021-02-10 12:55:00|201383.6|201233.6|201254.5|201104.5|201424.1|201274.1|201234.5|201084.5|742
1612962000000|2021-02-10 13:00:00|201255.1|201105.1|201074.9|200924.9|201291.7|201159.2|201006.6|200856.6|851
1612962300000|2021-02-10 13:05:00|201088.3|200938.3|201140.5|200990.5|201251.4|201101.4|201058.3|200908.3|887
1612962600000|2021-02-10 13:10:00|201139.9|200989.9|201082.6|200932.6|201180.3|201030.3|201077.4|200927.4|941
1612962900000|2021-02-10 13:15:00|201079.2|200929.2|201138.3|200988.3|201220.6|201070.6|201027.3|200877.3|844
1612963200000|2021-02-10 13:20:00|201137.7|200987.7|201129|200979|201165.3|201015.3|201096.5|200946.5|819
1612963500000|2021-02-10 13:25:00|201125.5|200975.5|201105.4|200955.4|201216.1|201015.7|201080.9|200894.1|942
1612963800000|2021-02-10 13:30:00|201121.9|200971.9|200709.6|200559.6|201137.1|200971.9|200576.6|200426.6|1126
1612964100000|2021-02-10 13:35:00|200705.1|200555.1|200692.5|200542.5|200833.8|200683.8|200578.9|200458.9|1067
1612964400000|2021-02-10 13:40:00|200697|200547|200821.9|200671.9|200841.5|200691.5|200628.2|200478.2|1070
1612964700000|2021-02-10 13:45:00|200820.3|200670.3|200761.8|200611.8|200863|200713|200703.7|200553.7|991
1612965000000|2021-02-10 13:50:00|200760.2|200610.2|200753|200603|200880.7|200747.2|200705.8|200555.8|962
1612965300000|2021-02-10 13:55:00|200747.1|200597.1|200954.9|200804.9|201022.7|200872.7|200741.8|200591.8|883
1612965600000|2021-02-10 14:00:00|200960.3|200810.3|200717.9|200567.9|200975.6|200825.6|200714.2|200564.2|943
1612965900000|2021-02-10 14:05:00|200718.4|200568.4|200505.2|200355.2|200734.3|200584.3|200494|200344|952
1612966200000|2021-02-10 14:10:00|200505.1|200355.1|200460.2|200310.2|200555.3|200405.3|200425.3|200275.3|925
1612966500000|2021-02-10 14:15:00|200462.4|200312.4|200427.5|200277.5|200463.3|200319.5|200321.1|200207.1|851
1612966800000|2021-02-10 14:20:00|200428.3|200278.3|200434.3|200284.3|200573.4|200423.4|200372.2|200222.2|960
1612967100000|2021-02-10 14:25:00|200436.3|200286.3|200358.7|200208.7|200509.2|200359.2|200312.5|200197.8|775
1612967400000|2021-02-10 14:30:00|200359.4|200209.4|200511.4|200361.4|200514.6|200371.3|200259.3|200134.1|821
1612967700000|2021-02-10 14:35:00|200501.2|200351.2|200367.6|200217.6|200501.2|200351.2|200321.8|200171.8|824
1612968000000|2021-02-10 14:40:00|200362.8|200212.8|200341|200191|200422.5|200316.5|200295.3|200145.3|795
1612968300000|2021-02-10 14:45:00|200338.4|200188.4|200400.1|200250.1|200459.5|200309.5|200291.2|200169|999
1612968600000|2021-02-10 14:50:00|200399.4|200249.4|200414.9|200264.9|200502.5|200396.7|200314.7|200211.9|964
1612968900000|2021-02-10 14:55:00|200415.5|200265.5|200624.4|200474.4|200628.5|200527.7|200362.8|200229.4|995
1612969200000|2021-02-10 15:00:00|200625.6|200475.6|200334.1|200184.1|200625.6|200519.4|200240.2|200148.1|994
1612969500000|2021-02-10 15:05:00|200328.8|200178.8|200154.3|200004.3|200360.4|200267|200140.3|199990.3|938
1612969800000|2021-02-10 15:10:00|200154.8|200004.8|200200.4|200050.4|200230|200080|200070|199957.1|1012
1612970100000|2021-02-10 15:15:00|200202.1|200052.1|200477.3|200327.3|200481.5|200331.5|200179.3|200029.3|1004
1612970400000|2021-02-10 15:20:00|200478.8|200328.8|200618.4|200468.4|200742.8|200628.3|200451.9|200301.9|1148
1612970700000|2021-02-10 15:25:00|200618.6|200468.6|200558.7|200408.7|200636.3|200513.2|200342|200192|1140
1612971000000|2021-02-10 15:30:00|200562.3|200412.3|200611.7|200461.7|200632.6|200482.6|200421.4|200271.4|1145
1612971300000|2021-02-10 15:35:00|200615.1|200465.1|200455|200305|200615.1|200465.1|200315|200165|1120
1612971600000|2021-02-10 15:40:00|200453.9|200303.9|200839.3|200689.3|200869.1|200719.1|200407.6|200266.8|1116
1612971900000|2021-02-10 15:45:00|200838|200688|200680.2|200530.2|200874.5|200724.5|200616.9|200485.3|1150
1612972200000|2021-02-10 15:50:00|200680.9|200530.9|200508|200358|200756.9|200606.9|200441.6|200291.6|1093
1612972500000|2021-02-10 15:55:00|200507.9|200357.9|200397.2|200247.2|200577.4|200427.4|200301.7|200181.3|1064
1612972800000|2021-02-10 16:00:00|200394.7|200244.7|200683.3|200533.3|200683.5|200533.5|200317.1|200193.9|1041
1612973100000|2021-02-10 16:05:00|200684.5|200534.5|200634.9|200484.9|200721|200571.4|200475.4|200325.4|1087
1612973400000|2021-02-10 16:10:00|200636.6|200486.6|200614|200464|200683|200533|200577.8|200427.8|962
1612973700000|2021-02-10 16:15:00|200605.7|200455.7|200667.6|200517.6|200781.7|200631.7|200506.5|200356.5|977
1612974000000|2021-02-10 16:20:00|200665.4|200515.4|200482|200432|200682.1|200532.1|200481.2|200379|985
1612974300000|2021-02-10 16:25:00|200479.1|200429.1|200635.4|200485.4|200662|200512|200431.6|200308.6|999
1612974600000|2021-02-10 16:30:00|200635.7|200485.7|200560.5|200410.5|200700.4|200550.4|200530.6|200405.7|1072
1612974900000|2021-02-10 16:35:00|200558.8|200408.8|200695.8|200545.8|200706.5|200556.5|200540.3|200390.3|994
1612975200000|2021-02-10 16:40:00|200695.5|200545.5|200767|200617|200782.5|200672.3|200661.4|200524.7|996
1612975500000|2021-02-10 16:45:00|200767.4|200617.4|200689.8|200539.8|200778.6|200677.2|200654.1|200504.1|992
1612975800000|2021-02-10 16:50:00|200695.2|200545.2|200690.5|200540.5|200742.7|200592.7|200655.1|200505.1|885
1612976100000|2021-02-10 16:55:00|200690.4|200540.4|200619.9|200469.9|200690.4|200540.4|200550.4|200421.2|1009
1612976400000|2021-02-10 17:00:00|200619.8|200469.8|200804.1|200654.1|200905.1|200755.1|200599.6|200449.6|986
1612976700000|2021-02-10 17:05:00|200804.2|200654.2|200881.8|200731.8|200916.2|200766.2|200772.6|200646|975
1612977000000|2021-02-10 17:10:00|200880.7|200730.7|200850.9|200700.9|200895.6|200753.4|200796.4|200646.6|950
1612977300000|2021-02-10 17:15:00|200850.1|200700.1|200859.7|200709.7|200911.2|200782.5|200800.8|200700|929
1612977600000|2021-02-10 17:20:00|200859.6|200709.6|200967.3|200817.3|200974.9|200824.9|200846|200696|820
1612977900000|2021-02-10 17:25:00|200968.6|200818.6|200898.4|200748.4|200987.7|200837.7|200801.7|200651.7|961
1612978200000|2021-02-10 17:30:00|200897.6|200747.6|200800.2|200650.2|200910.6|200805.1|200735.6|200628.8|855
1612978500000|2021-02-10 17:35:00|200799.7|200649.7|200768.1|200618.1|200815.7|200712.1|200672.7|200560.1|909
1612978800000|2021-02-10 17:40:00|200774.5|200624.5|200744.1|200594.1|200784|200650.4|200670|200563.7|864
1612979100000|2021-02-10 17:45:00|200746.3|200596.3|200569.2|200419.2|200747.3|200643.1|200558.7|200408.7|904
1612979400000|2021-02-10 17:50:00|200566.6|200416.6|200436.9|200286.9|200618.5|200468.5|200357|200251.4|971
1612979700000|2021-02-10 17:55:00|200442.7|200292.7|200381|200231|200465.9|200358.8|200316.9|200218|912
1612980000000|2021-02-10 18:00:00|200379.5|200229.5|200448.6|200298.6|200456.5|200322.4|200324.4|200219.2|871
1612980300000|2021-02-10 18:05:00|200448.9|200298.9|200528|200378|200539.7|200414|200432|200282|850
1612980600000|2021-02-10 18:10:00|200526.9|200376.9|200485.3|200335.3|200536.2|200429.8|200460.6|200310.6|786
1612980900000|2021-02-10 18:15:00|200484.1|200334.1|200465.5|200315.5|200522.4|200372.4|200423|200273|657
1612981200000|2021-02-10 18:20:00|200465.6|200315.6|200448.1|200298.1|200491.1|200385|200425|200291.3|553
1612981500000|2021-02-10 18:25:00|200446.7|200296.7|200562.8|200412.8|200565.3|200453.1|200429.4|200279.4|674
1612981800000|2021-02-10 18:30:00|200562.5|200412.5|200446|200296|200570.1|200420.1|200437.2|200290.9|828
1612982100000|2021-02-10 18:35:00|200446.5|200296.5|200479.1|200329.1|200519.7|200397.6|200385|200286.5|753
1612982400000|2021-02-10 18:40:00|200480.3|200330.3|200466.3|200316.3|200531.4|200381.4|200443.4|200293.4|706
1612982700000|2021-02-10 18:45:00|200468|200318|200545|200395|200593.3|200443.3|200422.4|200317.8|711
1612983000000|2021-02-10 18:50:00|200544.7|200394.7|200537.1|200387.1|200616.6|200466.6|200495.4|200356.4|802
1612983300000|2021-02-10 18:55:00|200537.2|200387.2|200490|200340|200570.6|200435.7|200480|200330|608
1612983600000|2021-02-10 19:00:00|200487.9|200337.9|200506.5|200356.5|200510.8|200360.8|200400.8|200250.8|844
1612983900000|2021-02-10 19:05:00|200506.2|200356.2|200498.8|200348.8|200550.2|200400.2|200445.2|200295.2|742
1612984200000|2021-02-10 19:10:00|200498.9|200348.9|200473|200323|200503.3|200385.7|200406.4|200290.2|642
1612984500000|2021-02-10 19:15:00|200464.6|200314.6|200496.1|200346.1|200509.2|200398.1|200416.2|200310.5|672
1612984800000|2021-02-10 19:20:00|200490.9|200340.9|200522.2|200372.2|200582.4|200457.5|200469.4|200336.6|603
1612985100000|2021-02-10 19:25:00|200521.8|200371.8|200469.7|200319.7|200537.3|200388.8|200396.2|200300.3|822
1612985400000|2021-02-10 19:30:00|200470.1|200320.1|200400.6|200250.6|200524.8|200393.4|200348.2|200198.2|812
1612985700000|2021-02-10 19:35:00|200399.6|200249.6|200369.6|200219.6|200431.9|200281.9|200364.2|200214.2|733
1612986000000|2021-02-10 19:40:00|200369.2|200219.2|200332.8|200182.8|200376.2|200265.9|200303.7|200159.2|660
1612986300000|2021-02-10 19:45:00|200334.1|200184.1|200259.4|200109.4|200340.9|200203.7|200189.9|200091|703
1612986600000|2021-02-10 19:50:00|200256.9|200106.9|200289.9|200139.9|200326.2|200188|200221.9|200086.9|726
1612986900000|2021-02-10 19:55:00|200289.8|200139.8|200241.8|200091.8|200311.1|200186.3|200183.6|200073.3|980
1612987200000|2021-02-10 20:00:00|200247.5|200097.5|200291.8|200141.8|200310.3|200160.3|200225.6|200075.6|804
1612987500000|2021-02-10 20:05:00|200288.3|200138.3|200361.2|200211.2|200377.5|200242.7|200283.4|200133.4|742
1612987800000|2021-02-10 20:10:00|200355.6|200205.6|200325.8|200175.8|200371.8|200221.8|200212.6|200114.2|686
1612988100000|2021-02-10 20:15:00|200321.8|200171.8|200396.3|200246.3|200420.9|200270.9|200305.5|200155.5|734
1612988400000|2021-02-10 20:20:00|200399.5|200249.5|200382.6|200232.6|200417.4|200267.4|200315.6|200165.6|776
1612988700000|2021-02-10 20:25:00|200383.6|200233.6|200402.4|200252.4|200429.5|200297.6|200345|200197.9|722
1612989000000|2021-02-10 20:30:00|200400.1|200250.1|200496.5|200346.5|200497|200347|200384.1|200234.1|800
1612989300000|2021-02-10 20:35:00|200495|200345|200607.4|200457.4|200631.3|200481.3|200483.7|200333.7|851
1612989600000|2021-02-10 20:40:00|200604.3|200454.3|200646.6|200496.6|200646.6|200496.6|200494.2|200344.2|853
1612989900000|2021-02-10 20:45:00|200649.4|200499.4|200608.5|200458.5|200678.9|200528.9|200565.6|200415.6|915
1612990200000|2021-02-10 20:50:00|200624.1|200474.1|200528.1|200378.1|200624.1|200474.1|200447.4|200297.4|980
1612990500000|2021-02-10 20:55:00|200529.5|200379.5|200334.2|200184.2|200529.5|200379.5|200334.1|200184.1|849
1612990800000|2021-02-10 21:00:00|200335.4|200185.4|200450|200300|200469.3|200319.3|200335.4|200185.4|691
1612991100000|2021-02-10 21:05:00|200451.4|200301.4|200400.6|200250.6|200463.9|200313.9|200383.8|200233.8|493
1612991400000|2021-02-10 21:10:00|200401.3|200251.3|200386.6|200236.6|200415.6|200281.5|200318|200226.4|440
1612991700000|2021-02-10 21:15:00|200384.1|200234.1|200378.3|200228.3|200392.9|200242.9|200333.9|200183.9|361
1612992000000|2021-02-10 21:20:00|200378.8|200228.8|200433.4|200283.4|200439.2|200289.2|200377.2|200227.2|295
1612992300000|2021-02-10 21:25:00|200435.5|200285.5|200383.8|200233.8|200464.6|200314.6|200375.1|200225.1|477
1612992600000|2021-02-10 21:30:00|200383.9|200233.9|200411.5|200261.5|200418.2|200268.2|200368.2|200218.2|510
1612992900000|2021-02-10 21:35:00|200411|200261|200372.8|200222.8|200411|200261|200364.7|200214.7|447
1612993200000|2021-02-10 21:40:00|200371|200221|200330.8|200180.8|200381.7|200231.7|200330|200180|408
1612993500000|2021-02-10 21:45:00|200331.7|200181.7|200338.1|200188.1|200339.1|200189.1|200309.2|200159.2|367
1612993800000|2021-02-10 21:50:00|200338.2|200188.2|200332.1|200182.1|200348|200198|200308.6|200158.6|433
1612994100000|2021-02-10 21:55:00|200333.9|200183.9|200520.4|200201.4|200525.9|200241.4|200308|200140.2|516
1612994400000|2021-02-10 22:00:00|200509.2|200190.2|200619.2|200300.2|200624.1|200305.1|200509.2|200190.2|51
1612994700000|2021-02-10 22:05:00|200606.4|200287.4|200637.3|200318.3|200651.2|200332.2|200524.5|200205.5|91
1612995000000|2021-02-10 22:10:00|200597.4|200278.4|200329|200064.5|200645.5|200326.5|200326.8|200007.8|175
1612995300000|2021-02-10 22:15:00|200383.9|200054.9|200299.2|200149.2|200383.9|200167.7|200254.7|200041.4|246
1612995600000|2021-02-10 22:20:00|200299|200149|200301.2|200151.2|200376.2|200166.6|200287.9|200045|119
1612995900000|2021-02-10 22:25:00|200382|200063|200301.1|200151.1|200383.7|200175.9|200288.3|200002|88
1612996200000|2021-02-10 22:30:00|200363.5|200082.5|200319.2|200068|200363.5|200164.1|200271|200034.8|108
1612996500000|2021-02-10 22:35:00|200310.3|200050.1|200290.4|200140.4|200363.6|200140.4|200283.7|200000.7|93
1612996800000|2021-02-10 22:40:00|200308.8|200045.3|200328.7|200073.3|200352.9|200144.7|200275.5|200012.8|101
1612997100000|2021-02-10 22:45:00|200317.8|200053.8|200302.5|200044.5|200347.3|200144.8|200291.5|200019.4|84
1612997400000|2021-02-10 22:50:00|200314.5|200061|200342.5|200062.8|200370.9|200144.4|200271.4|200006.1|104
1612997700000|2021-02-10 22:55:00|200341.7|200063.9|200336.3|200076.3|200392.6|200145.2|200291.1|200006.1|116
1612998000000|2021-02-10 23:00:00|200340.6|200052.2|200342.1|200192.1|200397.1|200216.4|200301|200052.2|494
1612998300000|2021-02-10 23:05:00|200343.9|200193.9|200382.1|200232.1|200391.3|200241.3|200343.9|200193.9|329
1612998600000|2021-02-10 23:10:00|200371.9|200221.9|200385.1|200235.1|200403.7|200253.7|200362.4|200212.4|303
1612998900000|2021-02-10 23:15:00|200387.5|200237.5|200380.5|200230.5|200411.9|200261.9|200367.2|200217.2|340
1612999200000|2021-02-10 23:20:00|200377.2|200227.2|200389.9|200239.9|200398.5|200248.5|200365.3|200215.3|376
1612999500000|2021-02-10 23:25:00|200391|200241|200412.3|200262.3|200417.8|200267.8|200383|200233|317
1612999800000|2021-02-10 23:30:00|200413|200263|200409.8|200259.8|200417.4|200267.4|200391.2|200241.2|283
1613000100000|2021-02-10 23:35:00|200409|200259|200400.1|200250.1|200416.2|200266.2|200382.7|200232.7|270
1613000400000|2021-02-10 23:40:00|200380.5|200230.5|200402.6|200252.6|200427|200277|200380.5|200230.5|282
1613000700000|2021-02-10 23:45:00|200406.7|200256.7|200439.5|200289.5|200460|200310|200393.5|200243.5|344
1613001000000|2021-02-10 23:50:00|200443.3|200293.3|200419.2|200269.2|200469.3|200319.3|200415.5|200265.5|318
1613001300000|2021-02-10 23:55:00|200426.5|200276.5|200400.6|200250.6|200454.9|200304.9|200372.7|200222.7|377
1613001600000|2021-02-11 00:00:00|200409.1|200259.1|200415|200265|200424|200274|200384.5|200234.5|328
1613001900000|2021-02-11 00:05:00|200415.7|200265.7|200416.8|200266.8|200444|200294|200406.9|200256.9|355
1613002200000|2021-02-11 00:10:00|200416|200266|200446.9|200296.9|200446.9|200296.9|200413.3|200263.3|451
1613002500000|2021-02-11 00:15:00|200440.2|200290.2|200524.7|200374.7|200543.6|200393.6|200423.5|200273.5|535
1613002800000|2021-02-11 00:20:00|200523.6|200373.6|200524.1|200374.1|200538.5|200388.5|200485.7|200335.7|475
1613003100000|2021-02-11 00:25:00|200523.2|200373.2|200520.8|200370.8|200544.9|200394.9|200512.3|200362.3|448
1613003400000|2021-02-11 00:30:00|200524.9|200374.9|200626.9|200476.9|200634.6|200484.6|200501.7|200351.7|532
1613003700000|2021-02-11 00:35:00|200633.6|200483.6|200602.2|200452.2|200652.6|200502.6|200598.7|200448.7|536
1613004000000|2021-02-11 00:40:00|200598.6|200448.6|200604.3|200454.3|200640|200490|200577.2|200427.2|416
1613004300000|2021-02-11 00:45:00|200604.1|200454.1|200624.1|200474.1|200640.9|200490.9|200588.4|200438.4|496
1613004600000|2021-02-11 00:50:00|200630|200480|200619.8|200469.8|200648.9|200498.9|200603.4|200453.4|557
1613004900000|2021-02-11 00:55:00|200621.2|200471.2|200635.2|200485.2|200643.2|200493.2|200606.2|200456.2|427
1613005200000|2021-02-11 01:00:00|200635.1|200485.1|200622.1|200472.1|200640.1|200490.1|200587|200437|562
1613005500000|2021-02-11 01:05:00|200622.3|200472.3|200585.4|200435.4|200625.3|200475.3|200571.5|200421.5|483
1613005800000|2021-02-11 01:10:00|200584.5|200434.5|200629.2|200479.2|200641.2|200491.2|200575|200425|365
1613006100000|2021-02-11 01:15:00|200628.3|200478.3|200593.1|200443.1|200644.2|200494.2|200583.7|200433.7|490
1613006400000|2021-02-11 01:20:00|200593|200443|200605.4|200455.4|200610.7|200460.7|200569.3|200419.3|342
1613006700000|2021-02-11 01:25:00|200609.7|200459.7|200577.4|200427.4|200610.3|200460.3|200555.2|200405.2|334
1613007000000|2021-02-11 01:30:00|200570.1|200420.1|200577.8|200427.8|200607.6|200457.6|200539.3|200389.3|478
1613007300000|2021-02-11 01:35:00|200578.7|200428.7|200587.1|200437.1|200618|200468|200556.9|200406.9|537
1613007600000|2021-02-11 01:40:00|200588.2|200438.2|200626.1|200476.1|200666.7|200516.7|200585.9|200435.9|516
1613007900000|2021-02-11 01:45:00|200627.5|200477.5|200606.1|200456.1|200630.3|200480.3|200589.5|200439.5|436
1613008200000|2021-02-11 01:50:00|200605.2|200455.2|200594.5|200444.5|200631.6|200481.6|200591.4|200441.4|389
1613008500000|2021-02-11 01:55:00|200592.3|200442.3|200549.9|200399.9|200598.6|200448.6|200504.7|200354.7|477
1613008800000|2021-02-11 02:00:00|200550.2|200400.2|200512.1|200362.1|200554.3|200404.3|200496.5|200346.5|493
1613009100000|2021-02-11 02:05:00|200511.7|200361.7|200585.2|200435.2|200596|200446|200498.4|200348.4|501
1613009400000|2021-02-11 02:10:00|200584.9|200434.9|200539.9|200389.9|200604.8|200454.8|200539.7|200389.7|442
1613009700000|2021-02-11 02:15:00|200547|200397|200541.9|200391.9|200563.9|200413.9|200524.5|200374.5|448
1613010000000|2021-02-11 02:20:00|200546.2|200396.2|200565|200415|200576|200426|200509.5|200359.5|419
1613010300000|2021-02-11 02:25:00|200564.9|200414.9|200578.2|200428.2|200592.5|200442.5|200547.5|200397.5|457
1613010600000|2021-02-11 02:30:00|200577|200427|200557.3|200407.3|200603.2|200453.2|200527|200377|428
1613010900000|2021-02-11 02:35:00|200557|200407|200550.1|200400.1|200570.6|200420.6|200524.9|200374.9|452
1613011200000|2021-02-11 02:40:00|200552.1|200402.1|200524.7|200374.7|200557.9|200407.9|200489.8|200339.8|438
1613011500000|2021-02-11 02:45:00|200524.9|200374.9|200487.3|200337.3|200531.4|200381.4|200467.2|200317.2|415
1613011800000|2021-02-11 02:50:00|200492.3|200342.3|200462.2|200312.2|200500.5|200350.5|200446.6|200296.6|390
1613012100000|2021-02-11 02:55:00|200462.7|200312.7|200463.3|200313.3|200490.8|200340.8|200441.2|200291.2|491
1613012400000|2021-02-11 03:00:00|200464.5|200314.5|200478.3|200328.3|200496.6|200346.6|200443.9|200293.9|432
1613012700000|2021-02-11 03:05:00|200471.5|200321.5|200493.4|200343.4|200504|200354|200432.6|200282.6|469
1613013000000|2021-02-11 03:10:00|200494.1|200344.1|200514.5|200364.5|200527|200377|200487.9|200337.9|391
1613013300000|2021-02-11 03:15:00|200514.8|200364.8|200480.6|200330.6|200523.5|200373.5|200469|200319|507
1613013600000|2021-02-11 03:20:00|200477.7|200327.7|200511.8|200361.8|200514.8|200364.8|200474|200324|430
1613013900000|2021-02-11 03:25:00|200510.7|200360.7|200493.4|200343.4|200522.8|200372.8|200488.2|200338.2|461
1613014200000|2021-02-11 03:30:00|200494.9|200344.9|200501.9|200351.9|200518.8|200368.8|200475.5|200325.5|448
1613014500000|2021-02-11 03:35:00|200501.7|200351.7|200466|200316|200510.6|200360.6|200451.9|200301.9|402
1613014800000|2021-02-11 03:40:00|200467|200317|200405.9|200255.9|200467|200317|200394.9|200244.9|413
1613015100000|2021-02-11 03:45:00|200405.5|200255.5|200342.7|200192.7|200431.4|200281.4|200335.5|200185.5|508
1613015400000|2021-02-11 03:50:00|200343.2|200193.2|200240.4|200090.4|200344.2|200194.2|200239.3|200089.3|473
1613015700000|2021-02-11 03:55:00|200244|200094|200231.8|200081.8|200259.7|200109.7|200222.5|200072.5|537
1613016000000|2021-02-11 04:00:00|200232.3|200082.3|200207.8|200057.8|200235.4|200085.4|200191.8|200041.8|379
1613016300000|2021-02-11 04:05:00|200206.3|200056.3|200206.6|200056.6|200219.6|200069.6|200181.6|200031.6|306
1613016600000|2021-02-11 04:10:00|200206.2|200056.2|200204.9|200054.9|200221|200071|200175.7|200025.7|323
1613016900000|2021-02-11 04:15:00|200203.8|200053.8|200241|200091|200255|200105|200190.8|200040.8|348
1613017200000|2021-02-11 04:20:00|200239.8|200089.8|200245.1|200095.1|200246.2|200096.2|200231.1|200081.1|351
1613017500000|2021-02-11 04:25:00|200242.1|200092.1|200232.1|200082.1|200267.2|200117.2|200229|200079|350
1613017800000|2021-02-11 04:30:00|200225.2|200075.2|200237.3|200087.3|200256.5|200106.5|200223.6|200073.6|473
1613018100000|2021-02-11 04:35:00|200239.8|200089.8|200240.7|200090.7|200249|200099|200199|200049|375
1613018400000|2021-02-11 04:40:00|200226|200076|200211.4|200061.4|200228.8|200078.8|200203.2|200053.2|231
1613018700000|2021-02-11 04:45:00|200210.6|200060.6|200193.8|200043.8|200217.8|200067.8|200193.8|200043.8|164
1613019000000|2021-02-11 04:50:00|200203.2|200053.2|200200.8|200050.8|200214.2|200064.2|200189.4|200039.4|360
1613019300000|2021-02-11 04:55:00|200201.4|200051.4|200202.5|200052.5|200221.1|200106.2|200156.2|200040.5|235
1613019600000|2021-02-11 05:00:00|200203.1|200053.1|200203.1|200053.1|200230.5|200080.5|200195.8|200045.8|375
1613019900000|2021-02-11 05:05:00|200201.6|200051.6|200198.8|200048.8|200216.1|200066.1|200189.8|200039.8|459
1613020200000|2021-02-11 05:10:00|200204.2|200054.2|200209.8|200059.8|200228.7|200078.7|200200.4|200050.4|321
1613020500000|2021-02-11 05:15:00|200209.7|200059.7|200195.5|200045.5|200210.9|200060.9|200173.4|200023.4|406
1613020800000|2021-02-11 05:20:00|200194.6|200044.6|200192.2|200042.2|200202.7|200052.7|200178.2|200028.2|406
1613021100000|2021-02-11 05:25:00|200191.8|200041.8|200187.6|200037.6|200201.8|200051.8|200172.9|200022.9|388
1613021400000|2021-02-11 05:30:00|200187|200037|200186.9|200036.9|200210.8|200082|200128.9|200018.8|252
1613021700000|2021-02-11 05:35:00|200186.6|200036.6|200200.3|200050.3|200202|200080.6|200123.6|200013.6|255
1613022000000|2021-02-11 05:40:00|200201|200051|200203.1|200053.1|200208.5|200058.5|200190.3|200040.3|473
1613022300000|2021-02-11 05:45:00|200200.6|200050.6|200199.1|200049.1|200213.2|200063.2|200183.8|200033.8|341
1613022600000|2021-02-11 05:50:00|200198.5|200048.5|200192.4|200042.4|200200.5|200050.5|200174.6|200024.6|320
1613022900000|2021-02-11 05:55:00|200186.2|200036.2|200183.7|200033.7|200199.7|200049.7|200176.5|200026.5|252
1613023200000|2021-02-11 06:00:00|200183.2|200033.2|200169.6|200019.6|200209.8|200059.8|200157.5|200007.5|283
1613023500000|2021-02-11 06:05:00|200167.2|200017.2|200137|199987|200181.5|200031.5|200128.3|199978.3|319
1613023800000|2021-02-11 06:10:00|200136.8|199986.8|200149.7|199999.7|200158.5|200008.5|200133.9|199983.9|266
1613024100000|2021-02-11 06:15:00|200148.9|199998.9|200140.6|199990.6|200148.9|200039.7|200089.7|199983.1|253
1613024400000|2021-02-11 06:20:00|200135.7|199985.7|200144.4|199994.4|200169.6|200071.3|200121.1|199983.1|267
1613024700000|2021-02-11 06:25:00|200146.1|199996.1|200129|199979|200149.9|199999.9|200127|199977|226
1613025000000|2021-02-11 06:30:00|200129.6|199979.6|200109.6|199959.6|200137.9|199987.9|200099.9|199949.9|290
1613025300000|2021-02-11 06:35:00|200113.8|199963.8|200131.2|199981.2|200135.9|199985.9|200082.1|199932.1|334
1613025600000|2021-02-11 06:40:00|200131.1|199981.1|200094.7|199944.7|200137|199987|200090.8|199940.8|235
1613025900000|2021-02-11 06:45:00|200096.2|199946.2|200093.9|199943.9|200113.5|199963.5|200089.5|199939.5|229
1613026200000|2021-02-11 06:50:00|200094.3|199944.3|200089.8|199939.8|200119.9|199969.9|200087.8|199937.8|291
1613026500000|2021-02-11 06:55:00|200089.9|199939.9|200080.8|199930.8|200094.8|199983.2|200033.2|199915.6|357
1613026800000|2021-02-11 07:00:00|200063.5|199913.5|200077.3|199927.3|200088|199938|200058|199908|404
1613027100000|2021-02-11 07:05:00|200078.1|199928.1|200052.9|199902.9|200078.1|199928.1|199983.1|199833.1|529
1613027400000|2021-02-11 07:10:00|200051.6|199901.6|200013.9|199863.9|200052.4|199902.4|200011.9|199861.9|449
1613027700000|2021-02-11 07:15:00|200014.6|199864.6|199963.8|199813.8|200035.4|199885.4|199929.4|199790.9|523
1613028000000|2021-02-11 07:20:00|199962.5|199812.5|199957.7|199807.7|199966.1|199816.1|199926.9|199776.9|465
1613028300000|2021-02-11 07:25:00|199957.9|199807.9|199957.5|199807.5|199966.1|199816.1|199927.8|199777.8|500
1613028600000|2021-02-11 07:30:00|199956.6|199806.6|200024.2|199874.2|200048.2|199910.5|199956.6|199806.6|525
1613028900000|2021-02-11 07:35:00|200024|199874|200057.8|199907.8|200064.4|199914.4|200016.7|199866.7|469
1613029200000|2021-02-11 07:40:00|200058.2|199908.2|200041.1|199891.1|200068.6|199918.6|200007.9|199857.9|498
1613029500000|2021-02-11 07:45:00|200041|199891|200173.8|200023.8|200181.1|200031.1|200005.6|199855.6|521
1613029800000|2021-02-11 07:50:00|200167.3|200017.3|200135|199985|200215.1|200065.1|200105.3|199955.3|614
1613030100000|2021-02-11 07:55:00|200134.3|199984.3|200102|199952|200143.4|199993.4|200087.2|199937.2|643
1613030400000|2021-02-11 08:00:00|200101.3|199951.3|200163.6|200013.6|200170.8|200020.8|200044.2|199894.2|815
1613030700000|2021-02-11 08:05:00|200163.5|200013.5|200092.7|199942.7|200173.8|200023.8|200091.3|199941.3|796
1613031000000|2021-02-11 08:10:00|200093.6|199943.6|200274.2|200124.2|200281.9|200131.9|200080|199930|716
1613031300000|2021-02-11 08:15:00|200278|200128|200174.3|200024.3|200280|200130|200170.7|200020.7|726
1613031600000|2021-02-11 08:20:00|200175.9|200025.9|200097.5|199947.5|200211.2|200061.2|200094.4|199944.4|694
1613031900000|2021-02-11 08:25:00|200097.4|199947.4|200048.2|199898.2|200117.5|199967.5|200022.1|199872.1|603
1613032200000|2021-02-11 08:30:00|200050.9|199900.9|200032.9|199882.9|200073.7|199923.7|199975.2|199825.2|686
1613032500000|2021-02-11 08:35:00|200033.5|199883.5|200089.6|199939.6|200104.7|199954.7|200017.4|199867.4|646
1613032800000|2021-02-11 08:40:00|200089.1|199939.1|200082.7|199932.7|200115.7|199965.7|200043.9|199893.9|658
1613033100000|2021-02-11 08:45:00|200082.2|199932.2|200038.1|199888.1|200097.7|199947.7|200033.8|199883.8|575
1613033400000|2021-02-11 08:50:00|200040.7|199890.7|200104.9|199954.9|200105.3|199955.3|200013.7|199863.7|597
1613033700000|2021-02-11 08:55:00|200104.7|199954.7|200068.2|199918.2|200188.1|200053.5|200049|199899|748
1613034000000|2021-02-11 09:00:00|200065.2|199915.2|200083|199933|200212.9|200062.9|200065.2|199915.2|800
1613034300000|2021-02-11 09:05:00|200083.5|199933.5|199959.2|199809.2|200092.6|199942.6|199927|199777|664
1613034600000|2021-02-11 09:10:00|199957.9|199807.9|200007.4|199857.4|200022.5|199872.5|199942.1|199792.1|692
1613034900000|2021-02-11 09:15:00|200006.6|199856.6|200006.9|199856.9|200058|199908|199965.4|199815.4|633
1613035200000|2021-02-11 09:20:00|200004.3|199854.3|199905.6|199755.6|200024.9|199874.9|199811.1|199661.1|743
1613035500000|2021-02-11 09:25:00|199905.9|199755.9|199960.5|199810.5|200016.7|199866.7|199862.1|199712.1|743
1613035800000|2021-02-11 09:30:00|199962.3|199812.3|199961.4|199811.4|200033.3|199883.3|199953.9|199803.9|642
1613036100000|2021-02-11 09:35:00|199961.8|199811.8|199955.1|199805.1|200004.5|199854.5|199943|199793|606
1613036400000|2021-02-11 09:40:00|199955.9|199805.9|199977.9|199827.9|200048.8|199898.8|199955.9|199805.9|695
1613036700000|2021-02-11 09:45:00|199978|199828|199937.8|199787.8|199978.3|199828.3|199885.1|199735.1|659
1613037000000|2021-02-11 09:50:00|199938|199788|200005.1|199855.1|200039.1|199889.1|199898.2|199748.2|560
1613037300000|2021-02-11 09:55:00|200003.9|199853.9|200043.8|199893.8|200050.6|199900.6|199958|199808|521
1613037600000|2021-02-11 10:00:00|200046.2|199896.2|200038|199888|200084.2|199934.2|200033.6|199883.6|654
1613037900000|2021-02-11 10:05:00|200039.9|199889.9|200006.6|199856.6|200088.9|199938.9|199983.3|199833.3|666
1613038200000|2021-02-11 10:10:00|200005.9|199855.9|199985.7|199835.7|200038|199888|199985|199835|556
1613038500000|2021-02-11 10:15:00|199986.2|199836.2|199936.1|199786.1|200010.9|199860.9|199930|199780|677
1613038800000|2021-02-11 10:20:00|199933.7|199783.7|199916|199766|199970.8|199820.8|199906.7|199756.7|694
1613039100000|2021-02-11 10:25:00|199916.1|199766.1|199899.8|199749.8|199923.7|199773.7|199886|199736|583
1613039400000|2021-02-11 10:30:00|199894.8|199744.8|199921.7|199771.7|199934|199784|199856.4|199706.4|530
1613039700000|2021-02-11 10:35:00|199922.2|199772.2|199936|199786|199948.4|199798.4|199890.1|199740.1|537
1613040000000|2021-02-11 10:40:00|199935.3|199785.3|199941.4|199791.4|199953.2|199803.2|199911.7|199761.7|508
1613040300000|2021-02-11 10:45:00|199940.4|199790.4|199973.3|199823.3|200012.1|199862.1|199918|199768|555
1613040600000|2021-02-11 10:50:00|199972.9|199822.9|199996|199846|200013.5|199863.5|199969.2|199819.2|485
1613040900000|2021-02-11 10:55:00|199995.7|199845.7|200015.1|199865.1|200017|199867|199952.3|199802.3|610
1613041200000|2021-02-11 11:00:00|200013.3|199863.3|199999.6|199849.6|200019.3|199869.3|199979.6|199829.6|394
1613041500000|2021-02-11 11:05:00|200001.2|199851.2|200008.9|199858.9|200016|199866|199966.4|199816.4|420
1613041800000|2021-02-11 11:10:00|200003|199853|199957.9|199807.9|200010.8|199860.8|199941.4|199791.4|473
1613042100000|2021-02-11 11:15:00|199957.8|199807.8|199909|199759|199969|199819|199890.1|199740.1|599
1613042400000|2021-02-11 11:20:00|199908.1|199758.1|199817.2|199667.2|199936.1|199786.1|199807.7|199657.7|564
1613042700000|2021-02-11 11:25:00|199818.5|199668.5|199765.2|199615.2|199822.8|199672.8|199698.9|199548.9|629
1613043000000|2021-02-11 11:30:00|199765.4|199615.4|199754.7|199604.7|199777.1|199627.1|199732.1|199582.1|641
1613043300000|2021-02-11 11:35:00|199756.1|199606.1|199734.1|199584.1|199787.6|199637.6|199728.6|199578.6|551
1613043600000|2021-02-11 11:40:00|199736|199586|199647.5|199497.5|199736.5|199596.1|199642|199492|528
1613043900000|2021-02-11 11:45:00|199648.7|199498.7|199598.6|199448.6|199682|199532|199596.7|199446.7|573
1613044200000|2021-02-11 11:50:00|199601.5|199451.5|199587.3|199437.3|199631.7|199504.2|199526.5|199427.7|552
1613044500000|2021-02-11 11:55:00|199586.1|199436.1|199595.2|199445.2|199608.8|199483.7|199533.7|199415.1|516
1613044800000|2021-02-11 12:00:00|199598.3|199448.3|199517.6|199367.6|199602|199491.5|199517|199367|685
1613045100000|2021-02-11 12:05:00|199530.6|199380.6|199441.5|199291.5|199530.6|199403.7|199375.7|199225.7|682
1613045400000|2021-02-11 12:10:00|199441|199291|199549.5|199399.5|199636.3|199486.3|199439.1|199289.1|613
1613045700000|2021-02-11 12:15:00|199549.3|199399.3|199525.6|199375.6|199622.6|199480.3|199473.5|199368.5|608
1613046000000|2021-02-11 12:20:00|199526.1|199376.1|199613|199463|199616.6|199514.5|199526.1|199376.1|576
1613046300000|2021-02-11 12:25:00|199619.5|199469.5|199519.8|199369.8|199623.4|199518.2|199519.2|199369.2|413
1613046600000|2021-02-11 12:30:00|199519.3|199369.3|199542.6|199392.6|199553.5|199454.1|199431.3|199281.3|706
1613046900000|2021-02-11 12:35:00|199541.7|199391.7|199601.8|199451.8|199646.7|199496.7|199468.7|199343.2|606
1613047200000|2021-02-11 12:40:00|199601.2|199451.2|199687.3|199537.3|199693.8|199590.6|199556.9|199406.9|657
1613047500000|2021-02-11 12:45:00|199686.6|199536.6|199569.7|199419.7|199695.6|199583.3|199556.9|199406.9|646
1613047800000|2021-02-11 12:50:00|199570.4|199420.4|199487.3|199337.3|199623.2|199532.2|199484.8|199334.8|676
1613048100000|2021-02-11 12:55:00|199488.8|199338.8|199439.6|199289.6|199494.6|199350.2|199391.7|199258.5|755
1613048400000|2021-02-11 13:00:00|199443.8|199293.8|199322.5|199172.5|199443.8|199293.8|199228.5|199115.7|981
1613048700000|2021-02-11 13:05:00|199320.9|199170.9|199284.4|199134.4|199335.3|199249.2|199181.3|199031.3|854
1613049000000|2021-02-11 13:10:00|199284.1|199134.1|199316.8|199166.8|199355.8|199244.9|199240.7|199118.2|946
1613049300000|2021-02-11 13:15:00|199323.7|199173.7|199187.7|199037.7|199375.7|199276.3|199143.2|199035.6|796
1613049600000|2021-02-11 13:20:00|199190.5|199040.5|199187.5|199037.5|199244.6|199118.2|199115.4|199031.6|860
1613049900000|2021-02-11 13:25:00|199187.7|199037.7|199198.3|199048.3|199205.1|199087.3|199098.9|198990|811
1613050200000|2021-02-11 13:30:00|199195.5|199045.5|199165.4|199015.4|199241.2|199127.9|199086|198990.6|753
1613050500000|2021-02-11 13:35:00|199166|199016|199282|199132|199352.8|199215.7|199099.6|199000.7|786
1613050800000|2021-02-11 13:40:00|199283.8|199133.8|199206.2|199056.2|199299.9|199194.5|199113.3|199013.7|863
1613051100000|2021-02-11 13:45:00|199205.9|199055.9|199251.1|199101.1|199288.9|199153.5|199141|199041.2|847
1613051400000|2021-02-11 13:50:00|199249.6|199099.6|199270.5|199120.5|199301.2|199176.6|199176.7|199072.1|797
1613051700000|2021-02-11 13:55:00|199270.3|199120.3|199314|199164|199316.3|199166.3|199190.8|199075.5|714
1613052000000|2021-02-11 14:00:00|199314.4|199164.4|199435.2|199285.2|199439.6|199316.9|199217.1|199090.5|878
1613052300000|2021-02-11 14:05:00|199378.2|199328.2|199536.5|199386.5|199582.5|199474.2|199378.2|199270.5|932
1613052600000|2021-02-11 14:10:00|199535.7|199385.7|199614.2|199464.2|199668.9|199552.4|199500.4|199350.4|865
1613052900000|2021-02-11 14:15:00|199613|199463|199674.9|199524.9|199829.3|199733.5|199589.9|199439.9|797
1613053200000|2021-02-11 14:20:00|199675.9|199525.9|199486.8|199336.8|199723.4|199620.1|199486|199336|668
1613053500000|2021-02-11 14:25:00|199486.4|199336.4|199482.3|199332.3|199530.1|199380.1|199391.3|199241.3|730
1613053800000|2021-02-11 14:30:00|199477.5|199327.5|199395.5|199245.5|199501.7|199377.3|199255.6|199139.3|816
1613054100000|2021-02-11 14:35:00|199390.5|199240.5|199436.7|199286.7|199559.9|199427.9|199277.3|199156.6|829
1613054400000|2021-02-11 14:40:00|199420.2|199270.2|199371.7|199221.7|199585.1|199440.7|199338.3|199203.1|974
1613054700000|2021-02-11 14:45:00|199369.3|199219.3|199425.2|199275.2|199459.1|199309.1|199264.7|199147.9|1033
1613055000000|2021-02-11 14:50:00|199416.6|199266.6|199538.4|199388.4|199592.9|199442.9|199388.2|199261.3|1078
1613055300000|2021-02-11 14:55:00|199536.9|199386.9|199466.3|199316.3|199537.2|199387.2|199263.7|199167.4|1102
1613055600000|2021-02-11 15:00:00|199464.1|199314.1|199298.9|199148.9|199472.3|199322.3|199255.1|199147.3|984
1613055900000|2021-02-11 15:05:00|199300|199150|199236.1|199086.1|199369.2|199237.1|199185|199062.8|1027
1613056200000|2021-02-11 15:10:00|199238.5|199088.5|199248.9|199098.9|199292.3|199180.5|199135.7|199031.1|971
1613056500000|2021-02-11 15:15:00|199249.8|199099.8|199256.1|199106.1|199329.1|199197.8|199173.2|199075.7|944
1613056800000|2021-02-11 15:20:00|199257|199107|199246.5|199096.5|199286.9|199170.1|199141.4|199045|961
1613057100000|2021-02-11 15:25:00|199247.1|199097.1|199277.3|199127.3|199301.5|199193.9|199184.3|199082.1|1015
1613057400000|2021-02-11 15:30:00|199275.1|199125.1|199326.1|199176.1|199421.6|199278.3|199258.2|199111.3|1036
1613057700000|2021-02-11 15:35:00|199327.7|199177.7|199225.1|199175.1|199351.2|199201.2|199209.9|199097.9|971
1613058000000|2021-02-11 15:40:00|199224.6|199174.6|199277.2|199227.2|199351.6|199249.3|199179.1|199062.7|969
1613058300000|2021-02-11 15:45:00|199276.3|199226.3|199398|199248|199407.3|199305|199261.7|199155.9|1025
1613058600000|2021-02-11 15:50:00|199395.9|199245.9|199255.5|199105.5|199396.8|199246.8|199194.4|199092.7|820
1613058900000|2021-02-11 15:55:00|199255.8|199105.8|199426.2|199276.2|199431.9|199321.5|199231.2|199105.4|956
1613059200000|2021-02-11 16:00:00|199428|199278|199613.7|199463.7|199613.7|199512|199360.8|199254|952
1613059500000|2021-02-11 16:05:00|199616.3|199466.3|199591.2|199441.2|199736.4|199586.4|199586.4|199436.4|918
1613059800000|2021-02-11 16:10:00|199589.8|199439.8|199564.5|199414.5|199726.8|199576.8|199507|199366.6|920
1613060100000|2021-02-11 16:15:00|199565.4|199415.4|199638.2|199488.2|199652|199502|199551|199401|925
1613060400000|2021-02-11 16:20:00|199638.4|199488.4|199679.4|199529.4|199718.9|199614.8|199601.3|199485.1|861
1613060700000|2021-02-11 16:25:00|199674.3|199524.3|199610.3|199460.3|199686.3|199550|199577.8|199457.1|788
1613061000000|2021-02-11 16:30:00|199610.6|199460.6|199638.8|199488.8|199662.9|199512.9|199526.8|199415.7|771
1613061300000|2021-02-11 16:35:00|199638.1|199488.1|199591.8|199541.8|199681.9|199555.5|199510.5|199410.8|882
1613061600000|2021-02-11 16:40:00|199588.8|199538.8|199509.7|199459.7|199642.7|199538.8|199507.4|199403.8|843
1613061900000|2021-02-11 16:45:00|199510.6|199460.6|199514.8|199464.8|199594.7|199472.4|199492.2|199382.8|853
1613062200000|2021-02-11 16:50:00|199515.4|199465.4|199680.3|199530.3|199698|199582.5|199505.3|199419.6|884
1613062500000|2021-02-11 16:55:00|199681.6|199531.6|199703.6|199553.6|199707.4|199594|199625.9|199521.3|978
1613062800000|2021-02-11 17:00:00|199706.6|199556.6|199683.2|199533.2|199762.5|199665.8|199633.5|199528.3|903
1613063100000|2021-02-11 17:05:00|199683.1|199533.1|199883.9|199733.9|199889.2|199779.2|199662.6|199532.2|882
1613063400000|2021-02-11 17:10:00|199883.6|199733.6|199765.3|199715.3|199898.5|199794.2|199733.3|199634|941
1613063700000|2021-02-11 17:15:00|199765.2|199715.2|199951.5|199901.5|200021.4|199907.5|199765.2|199675.9|953
1613064000000|2021-02-11 17:20:00|199947.4|199897.4|199876.5|199726.5|199996.7|199900.1|199745.7|199641.9|959
1613064300000|2021-02-11 17:25:00|199877.1|199727.1|199886.9|199736.9|199965.9|199854.8|199815.2|199687.4|1010
1613064600000|2021-02-11 17:30:00|199886.8|199736.8|199718|199568|199900.1|199797.8|199617.1|199486.3|1009
1613064900000|2021-02-11 17:35:00|199714.4|199564.4|199542.4|199392.4|199716.3|199587.9|199502|199391.7|930
1613065200000|2021-02-11 17:40:00|199543|199393|199691.6|199541.6|199705.9|199555.9|199493.2|199392.4|935
1613065500000|2021-02-11 17:45:00|199691.4|199541.4|199582.2|199432.2|199791.6|199641.6|199573.6|199423.6|1016
1613065800000|2021-02-11 17:50:00|199586.1|199436.1|199631.3|199481.3|199700.1|199560.3|199544.9|199428.3|1008
1613066100000|2021-02-11 17:55:00|199632.4|199482.4|199553.3|199403.3|199671.8|199546|199511.6|199402.3|962
1613066400000|2021-02-11 18:00:00|199553|199403|199659|199509|199682.4|199532.4|199553|199403|993
1613066700000|2021-02-11 18:05:00|199656.2|199506.2|199743.9|199593.9|199760.2|199634.5|199626|199504.2|1008
1613067000000|2021-02-11 18:10:00|199745.1|199595.1|199598.3|199448.3|199766.3|199616.3|199549.6|199441.2|911
1613067300000|2021-02-11 18:15:00|199598.6|199448.6|199628.4|199578.4|199689.5|199581.9|199521.2|199403.1|922
1613067600000|2021-02-11 18:20:00|199613.4|199563.4|199546.5|199396.5|199694.9|199588.1|199487.7|199382.4|777
1613067900000|2021-02-11 18:25:00|199547|199397|199615.4|199465.4|199621.2|199471.2|199464.5|199352.5|913
1613068200000|2021-02-11 18:30:00|199615.8|199465.8|199480.2|199330.2|199615.8|199467.5|199447.8|199325.3|879
1613068500000|2021-02-11 18:35:00|199479.9|199329.9|199600.1|199450.1|199622.1|199472.1|199452.1|199325.6|813
1613068800000|2021-02-11 18:40:00|199600.9|199450.9|199594.6|199444.6|199611.7|199503.1|199546.6|199396.6|835
1613069100000|2021-02-11 18:45:00|199594.4|199444.4|199536.3|199386.3|199612.4|199462.4|199496.7|199382.1|714
1613069400000|2021-02-11 18:50:00|199537.9|199387.9|199554.5|199404.5|199605.5|199475.9|199479.4|199380.4|848
1613069700000|2021-02-11 18:55:00|199553.8|199403.8|199799.3|199508.7|199825.9|199581.4|199511.8|199361.8|759
1613070000000|2021-02-11 19:00:00|199803.1|199518.9|199951.9|199801.9|200057|199907|199345.9|199168.7|1017
1613070300000|2021-02-11 19:05:00|199951.7|199801.7|199886.5|199736.5|199971.9|199821.9|199753.4|199603.4|929
1613070600000|2021-02-11 19:10:00|199884.3|199734.3|199882.7|199732.7|199912.3|199762.3|199803|199653|893
1613070900000|2021-02-11 19:15:00|199891.1|199741.1|199740.8|199590.8|199904.4|199754.4|199696.2|199546.2|825
1613071200000|2021-02-11 19:20:00|199737|199587|199693.5|199543.5|199808.5|199658.5|199661.1|199511.1|969
1613071500000|2021-02-11 19:25:00|199697.8|199547.8|199695.5|199545.5|199700.8|199550.8|199640.6|199490.6|813
1613071800000|2021-02-11 19:30:00|199696.1|199546.1|199665.7|199515.7|199731.1|199581.1|199595.2|199445.2|907
1613072100000|2021-02-11 19:35:00|199668.5|199518.5|199781.7|199631.7|199859.9|199709.9|199661.8|199511.8|868
1613072400000|2021-02-11 19:40:00|199782.9|199632.9|199794.5|199644.5|199875.1|199725.1|199765.9|199615.9|874
1613072700000|2021-02-11 19:45:00|199797.8|199647.8|199869|199719|199886.4|199767.1|199741.8|199591.8|727
1613073000000|2021-02-11 19:50:00|199871.6|199721.6|199899.1|199749.1|199957.3|199807.3|199861.8|199711.8|805
1613073300000|2021-02-11 19:55:00|199899.3|199749.3|199710.7|199560.7|199899.4|199749.4|199710.7|199560.7|925
1613073600000|2021-02-11 20:00:00|199707.1|199557.1|199771.7|199621.7|199827.2|199677.2|199701.1|199551.1|765
1613073900000|2021-02-11 20:05:00|199772|199622|199700.7|199550.7|199774.2|199624.2|199686.1|199536.1|845
1613074200000|2021-02-11 20:10:00|199699.9|199549.9|199536.7|199386.7|199702.6|199552.6|199522.5|199372.5|786
1613074500000|2021-02-11 20:15:00|199536.8|199386.8|199574.4|199424.4|199642.3|199492.3|199523.1|199373.1|774
1613074800000|2021-02-11 20:20:00|199576.5|199426.5|199511|199361|199577|199427|199460.1|199340|905
1613075100000|2021-02-11 20:25:00|199510.8|199360.8|199458.9|199308.9|199583.9|199433.9|199410.4|199260.4|684
1613075400000|2021-02-11 20:30:00|199458.2|199308.2|199519.5|199369.5|199569.7|199419.7|199438.9|199288.9|789
1613075700000|2021-02-11 20:35:00|199519.7|199369.7|199418.1|199268.1|199545.9|199395.9|199414.2|199264.2|714
1613076000000|2021-02-11 20:40:00|199419.9|199269.9|199415.3|199265.3|199467.6|199317.6|199346.2|199196.2|705
1613076300000|2021-02-11 20:45:00|199415.4|199265.4|199448.5|199298.5|199449.2|199299.2|199372.4|199222.4|707
1613076600000|2021-02-11 20:50:00|199446.7|199296.7|199532|199382|199533.7|199383.7|199419.6|199269.6|798
1613076900000|2021-02-11 20:55:00|199533.5|199383.5|199554.6|199404.6|199621.4|199471.4|199502.6|199352.6|812
1613077200000|2021-02-11 21:00:00|199551.4|199401.4|199603|199453|199614.6|199464.6|199549.5|199399.5|609
1613077500000|2021-02-11 21:05:00|199603.1|199453.1|199577.6|199427.6|199623.2|199473.2|199558.2|199408.2|564
1613077800000|2021-02-11 21:10:00|199573.5|199423.5|199528.6|199378.6|199586.5|199436.5|199489.2|199339.2|599
1613078100000|2021-02-11 21:15:00|199529.2|199379.2|199663.4|199513.4|199664|199514|199524.1|199374.1|445
1613078400000|2021-02-11 21:20:00|199662.1|199512.1|199640.3|199490.3|199668.3|199518.3|199631.6|199481.6|518
1613078700000|2021-02-11 21:25:00|199636.1|199486.1|199616.8|199466.8|199654.5|199504.5|199606.5|199456.5|413
1613079000000|2021-02-11 21:30:00|199615.6|199465.6|199658.2|199508.2|199666|199516|199615.6|199465.6|420
1613079300000|2021-02-11 21:35:00|199658.5|199508.5|199681.4|199531.4|199685.4|199535.4|199647.2|199497.2|437
1613079600000|2021-02-11 21:40:00|199679.6|199529.6|199668.4|199518.4|199704.5|199554.5|199655.7|199505.7|332
1613079900000|2021-02-11 21:45:00|199673.6|199523.6|199656.9|199506.9|199690.7|199540.7|199652.8|199502.8|362
1613080200000|2021-02-11 21:50:00|199657.4|199507.4|199694.2|199544.2|199720.3|199570.3|199657.1|199507.1|409
1613080500000|2021-02-11 21:55:00|199692.9|199542.9|199720.4|199570.4|199797|199601.2|199690.3|199539|325
1613080800000|2021-02-11 22:00:00|199720.6|199570.6|199808.1|199658.1|199853.9|199671.2|199711.9|199561.9|38
1613081100000|2021-02-11 22:05:00|199865.5|199591.9|199795.5|199645.5|199888.9|199665.2|199760.1|199551.5|141
1613081400000|2021-02-11 22:10:00|199795.4|199645.4|199838.2|199547.3|199882.5|199668.4|199760.1|199544.4|188
1613081700000|2021-02-11 22:15:00|199838.5|199547.1|199824.3|199552.1|199881.7|199645.6|199760.1|199528.2|116
1613082000000|2021-02-11 22:20:00|199830.7|199548.2|199858.2|199539.2|199897.1|199610.1|199760.1|199532.8|88
1613082300000|2021-02-11 22:25:00|199855.2|199536.2|199838.7|199535.7|199871.1|199610.1|199760.1|199534.3|69
1613082600000|2021-02-11 22:30:00|199844.4|199541.5|199896.3|199577.3|199896.3|199678|199766|199531.8|250
1613082900000|2021-02-11 22:35:00|199880|199591|199790.3|199640.3|199882.4|199670.7|199760.1|199553.6|71
1613083200000|2021-02-11 22:40:00|199782.8|199632.8|199785|199635|199894.3|199678.4|199772.6|199554.5|81
1613083500000|2021-02-11 22:45:00|199848.2|199590.9|199785|199635|199898.8|199672.6|199778.2|199559.3|117
1613083800000|2021-02-11 22:50:00|199789.5|199639.5|199789|199639|199883.1|199658.3|199774.4|199563.6|127
1613084100000|2021-02-11 22:55:00|199772.3|199622.3|199803|199653|199889.3|199658.1|199772.3|199557|168
1613084400000|2021-02-11 23:00:00|199786|199636|199810.6|199660.6|199834.9|199684.9|199786|199636|396
1613084700000|2021-02-11 23:05:00|199811.5|199661.5|199808.1|199658.1|199827|199677|199779.9|199629.9|481
1613085000000|2021-02-11 23:10:00|199802.4|199652.4|199814.7|199664.7|199823.2|199673.2|199790.8|199640.8|418
1613085300000|2021-02-11 23:15:00|199812.9|199662.9|199801.5|199651.5|199813.1|199663.1|199789.5|199639.5|332
1613085600000|2021-02-11 23:20:00|199791.1|199641.1|199799|199649|199819.3|199669.3|199786.3|199636.3|316
1613085900000|2021-02-11 23:25:00|199798.3|199648.3|199799.1|199649.1|199837.5|199687.5|199789.8|199639.8|377
1613086200000|2021-02-11 23:30:00|199807.7|199657.7|199829.4|199679.4|199840.7|199690.7|199784.5|199634.5|279
1613086500000|2021-02-11 23:35:00|199838.4|199688.4|199805.1|199655.1|199838.4|199688.4|199778.3|199628.3|355
1613086800000|2021-02-11 23:40:00|199804.7|199654.7|199801.6|199651.6|199827.2|199677.2|199798.1|199648.1|387
1613087100000|2021-02-11 23:45:00|199801.3|199651.3|199768.4|199618.4|199831.5|199681.5|199745.7|199595.7|404
1613087400000|2021-02-11 23:50:00|199766.5|199616.5|199774.4|199624.4|199790.7|199640.7|199754.7|199604.7|429
1613087700000|2021-02-11 23:55:00|199772.1|199622.1|199735.4|199585.4|199789|199639|199717.3|199567.3|503
1613088000000|2021-02-12 00:00:00|199734.8|199584.8|199757.3|199607.3|199770.5|199620.5|199720.4|199570.4|395
1613088300000|2021-02-12 00:05:00|199756.4|199606.4|199740.3|199590.3|199797.5|199647.5|199721.6|199571.6|371
1613088600000|2021-02-12 00:10:00|199730.5|199580.5|199736.8|199586.8|199761.6|199611.6|199720.5|199570.5|361
1613088900000|2021-02-12 00:15:00|199736.5|199586.5|199786.9|199636.9|199803.8|199653.8|199718.1|199568.1|261
1613089200000|2021-02-12 00:20:00|199784.9|199634.9|199765.1|199615.1|199805.5|199655.5|199754.7|199604.7|430
1613089500000|2021-02-12 00:25:00|199777.3|199627.3|199783.9|199633.9|199802|199652|199766.7|199616.7|334
1613089800000|2021-02-12 00:30:00|199784.6|199634.6|199806.8|199656.8|199814.7|199664.7|199763.8|199613.8|454
1613090100000|2021-02-12 00:35:00|199805|199655|199802.4|199652.4|199833|199683|199769.7|199619.7|401
1613090400000|2021-02-12 00:40:00|199801.6|199651.6|199781.8|199631.8|199810.1|199660.1|199771.7|199621.7|335
1613090700000|2021-02-12 00:45:00|199780.3|199630.3|199825|199675|199834.3|199684.3|199772.4|199622.4|392
1613091000000|2021-02-12 00:50:00|199823.5|199673.5|199901.6|199751.6|199910.2|199760.2|199823.1|199673.1|576
1613091300000|2021-02-12 00:55:00|199900|199750|199899.5|199749.5|199910|199760|199874.2|199724.2|357
1613091600000|2021-02-12 01:00:00|199899.8|199749.8|199784.7|199634.7|199900.5|199750.5|199771.4|199621.4|403
1613091900000|2021-02-12 01:05:00|199782.9|199632.9|199844.9|199694.9|199859.3|199709.3|199775.3|199625.3|470
1613092200000|2021-02-12 01:10:00|199845.5|199695.5|199884.2|199734.2|199889.9|199739.9|199839.8|199689.8|416
1613092500000|2021-02-12 01:15:00|199882.9|199732.9|199888.9|199738.9|199895.7|199745.7|199854.7|199704.7|351
1613092800000|2021-02-12 01:20:00|199887.7|199737.7|199908.2|199758.2|199912.5|199762.5|199870.2|199720.2|375
1613093100000|2021-02-12 01:25:00|199909.7|199759.7|199905.1|199755.1|199929.3|199779.3|199883.8|199733.8|323
1613093400000|2021-02-12 01:30:00|199903.3|199753.3|199935.9|199785.9|199948.5|199798.5|199895.9|199745.9|332
1613093700000|2021-02-12 01:35:00|199938.1|199788.1|199938|199788|199954.3|199804.3|199904.9|199754.9|401
1613094000000|2021-02-12 01:40:00|199937.8|199787.8|199911.2|199761.2|199949.9|199799.9|199897.1|199747.1|328
1613094300000|2021-02-12 01:45:00|199911.9|199761.9|199940.7|199790.7|199951.5|199801.5|199911.9|199761.9|344
1613094600000|2021-02-12 01:50:00|199940.8|199790.8|199940.9|199790.9|200003.6|199853.6|199930.9|199780.9|454
1613094900000|2021-02-12 01:55:00|199941.8|199791.8|199971.5|199821.5|199989.5|199839.5|199938.3|199788.3|482
1613095200000|2021-02-12 02:00:00|199971.3|199821.3|200034.3|199884.3|200035.7|199885.7|199964.1|199814.1|435
1613095500000|2021-02-12 02:05:00|200029.5|199879.5|200035.8|199885.8|200061.4|199911.4|200029.5|199879.5|323
1613095800000|2021-02-12 02:10:00|200036.5|199886.5|200052.9|199902.9|200056.5|199906.5|200031.3|199881.3|286
1613096100000|2021-02-12 02:15:00|200050.9|199900.9|200051.6|199901.6|200059.5|199942.1|199989.1|199891|257
1613096400000|2021-02-12 02:20:00|200051.7|199901.7|200044.6|199894.6|200063.7|199913.7|200040|199890|233
1613096700000|2021-02-12 02:25:00|200045.7|199895.7|200050|199900|200062|199912|200035.6|199885.6|271
1613097000000|2021-02-12 02:30:00|200046.8|199896.8|200054.2|199904.2|200060.5|199910.5|200042.7|199892.7|299
1613097300000|2021-02-12 02:35:00|200054.3|199904.3|200170.7|200020.7|200174|200024|200040.3|199890.3|392
1613097600000|2021-02-12 02:40:00|200172.9|200022.9|200169.1|200019.1|200178.8|200028.8|200139.2|199989.2|422
1613097900000|2021-02-12 02:45:00|200170.5|200020.5|200169.8|200019.8|200180.3|200030.3|200164.2|200014.2|317
1613098200000|2021-02-12 02:50:00|200171.2|200021.2|200250.6|200100.6|200250.6|200100.6|200161.8|200011.8|405
1613098500000|2021-02-12 02:55:00|200247.9|200097.9|200309.4|200159.4|200336.7|200186.7|200230.4|200080.4|388
1613098800000|2021-02-12 03:00:00|200307.8|200157.8|200328.9|200178.9|200334.3|200184.3|200304|200154|364
1613099100000|2021-02-12 03:05:00|200329.6|200179.6|200301.7|200151.7|200346.5|200196.5|200285.3|200135.3|335
1613099400000|2021-02-12 03:10:00|200300.9|200150.9|200313.4|200163.4|200325.1|200175.1|200276.6|200126.6|318
1613099700000|2021-02-12 03:15:00|200313.2|200163.2|200299.2|200149.2|200313.2|200163.2|200289.7|200139.7|267
1613100000000|2021-02-12 03:20:00|200297.4|200147.4|200299.2|200149.2|200308.7|200158.7|200275.7|200125.7|262
1613100300000|2021-02-12 03:25:00|200299|200149|200232.8|200082.8|200310.6|200160.6|200229.6|200079.6|235
1613100600000|2021-02-12 03:30:00|200227.8|200077.8|200241.5|200091.5|200249.6|200099.6|200226.5|200076.5|268
1613100900000|2021-02-12 03:35:00|200241.9|200091.9|200235.7|200085.7|200247.4|200097.4|200217.8|200067.8|248
1613101200000|2021-02-12 03:40:00|200236.7|200086.7|200216.7|200066.7|200252.3|200102.3|200213.5|200063.5|266
1613101500000|2021-02-12 03:45:00|200219.7|200069.7|200210|200060|200237.8|200087.8|200191.7|200041.7|373
1613101800000|2021-02-12 03:50:00|200210.3|200060.3|200209.9|200059.9|200221.8|200071.8|200198.5|200048.5|288
1613102100000|2021-02-12 03:55:00|200210.6|200060.6|200243.2|200093.2|200250.4|200100.4|200201|200051|294
1613102400000|2021-02-12 04:00:00|200240.8|200090.8|200205.4|200055.4|200248.2|200098.2|200193.1|200043.1|355
1613102700000|2021-02-12 04:05:00|200196.6|200046.6|200234.8|200084.8|200256.1|200106.1|200196.4|200046.4|340
1613103000000|2021-02-12 04:10:00|200233.1|200083.1|200216.7|200066.7|200253.5|200103.5|200208.7|200058.7|254
1613103300000|2021-02-12 04:15:00|200216.8|200066.8|200212|200062|200234.4|200084.4|200207.4|200057.4|268
1613103600000|2021-02-12 04:20:00|200208.8|200058.8|200225.4|200075.4|200226.8|200076.8|200206.9|200056.9|231
1613103900000|2021-02-12 04:25:00|200225|200075|200225.5|200075.5|200230.9|200080.9|200219.2|200069.2|245
1613104200000|2021-02-12 04:30:00|200225.1|200075.1|200212.1|200062.1|200229.5|200079.5|200180.6|200030.6|331
1613104500000|2021-02-12 04:35:00|200210.8|200060.8|200137|199987|200215.1|200065.1|200119.4|199969.4|324
1613104800000|2021-02-12 04:40:00|200135.2|199985.2|200145.5|199995.5|200173.5|200023.5|200123.1|199973.1|402
1613105100000|2021-02-12 04:45:00|200149.6|199999.6|200141.3|199991.3|200163.8|200013.8|200124.3|199974.3|317
1613105400000|2021-02-12 04:50:00|200139.4|199989.4|200144.1|199994.1|200173.4|200023.4|200131.5|199981.5|307
1613105700000|2021-02-12 04:55:00|200146.4|199996.4|200136.9|199986.9|200176.6|200026.6|200121.6|199971.6|379
1613106000000|2021-02-12 05:00:00|200126.3|199976.3|200110|199960|200143.3|199993.3|200092.3|199942.3|377
1613106300000|2021-02-12 05:05:00|200111.1|199961.1|200105.9|199955.9|200119.7|199969.7|200089.3|199939.3|411
1613106600000|2021-02-12 05:10:00|200105.3|199955.3|200098.6|199948.6|200140.5|199990.5|200083.1|199933.1|382
1613106900000|2021-02-12 05:15:00|200096.4|199946.4|200036.8|199886.8|200102.8|199952.8|200023.2|199873.2|345
1613107200000|2021-02-12 05:20:00|200044.5|199894.5|200090.8|199940.8|200093.4|199943.4|200013.9|199863.9|379
1613107500000|2021-02-12 05:25:00|200090.7|199940.7|200064.3|199914.3|200091.5|199941.5|200037.8|199887.8|325
1613107800000|2021-02-12 05:30:00|200062.2|199912.2|200061.6|199911.6|200085.6|199935.6|200039.1|199889.1|389
1613108100000|2021-02-12 05:35:00|200062.7|199912.7|200096.9|199946.9|200097.9|199947.9|200048|199898|343
1613108400000|2021-02-12 05:40:00|200096.8|199946.8|200074.1|199924.1|200100.8|199950.8|200065.9|199915.9|309
1613108700000|2021-02-12 05:45:00|200076.6|199926.6|200084.5|199934.5|200103.5|199953.5|200061.6|199911.6|313
1613109000000|2021-02-12 05:50:00|200085.3|199935.3|200094.3|199944.3|200106.4|199956.4|200059.3|199909.3|331
1613109300000|2021-02-12 05:55:00|200094|199944|200067.1|199917.1|200099|199949|200052.4|199902.4|468
1613109600000|2021-02-12 06:00:00|200066|199916|200086.9|199936.9|200111.6|199961.6|200049.8|199899.8|495
1613109900000|2021-02-12 06:05:00|200079.7|199929.7|200082.1|199932.1|200097.6|199947.6|200058.9|199908.9|437
1613110200000|2021-02-12 06:10:00|200065.8|199915.8|200084.2|199934.2|200089.8|199939.8|200036.9|199886.9|392
1613110500000|2021-02-12 06:15:00|200082.5|199932.5|200080.1|199930.1|200096.4|199946.4|200056.9|199906.9|352
1613110800000|2021-02-12 06:20:00|200081.4|199931.4|200080.4|199930.4|200097|199947|200059.5|199909.5|249
1613111100000|2021-02-12 06:25:00|200085.2|199935.2|200111.9|199961.9|200128.6|199978.6|200079.6|199929.6|409
1613111400000|2021-02-12 06:30:00|200108.7|199958.7|200069.7|199919.7|200108.7|199958.7|200060.9|199910.9|448
1613111700000|2021-02-12 06:35:00|200070.3|199920.3|200087.4|199937.4|200106.1|199956.1|200070.1|199920.1|375
1613112000000|2021-02-12 06:40:00|200089.5|199939.5|200143.8|199993.8|200225.4|200075.4|200075.1|199925.1|448
1613112300000|2021-02-12 06:45:00|200143.9|199993.9|200136.1|199986.1|200148.8|199998.8|200133.3|199983.3|363
1613112600000|2021-02-12 06:50:00|200135.4|199985.4|200141.8|199991.8|200144.2|199994.2|200116.6|199966.6|307
1613112900000|2021-02-12 06:55:00|200145.2|199995.2|200053.2|199903.2|200152.3|200002.3|200048.9|199898.9|384
1613113200000|2021-02-12 07:00:00|200052.9|199902.9|200271.1|200121.1|200275.3|200125.3|200050.7|199900.7|509
1613113500000|2021-02-12 07:05:00|200271.9|200121.9|200266.5|200116.5|200294.4|200144.4|200236.3|200086.3|603
1613113800000|2021-02-12 07:10:00|200264.2|200114.2|200248.3|200098.3|200298.3|200148.3|200240.2|200090.2|593
1613114100000|2021-02-12 07:15:00|200248.8|200098.8|200242.3|200092.3|200273.8|200123.8|200176.4|200026.4|583
1613114400000|2021-02-12 07:20:00|200241.9|200091.9|200232.6|200082.6|200253|200103|200211.4|200061.4|478
1613114700000|2021-02-12 07:25:00|200233|200083|200242.3|200092.3|200271.8|200121.8|200213.6|200063.6|404
1613115000000|2021-02-12 07:30:00|200242.7|200092.7|200223.7|200073.7|200263.6|200113.6|200208.8|200058.8|546
1613115300000|2021-02-12 07:35:00|200223.9|200073.9|200084.9|199934.9|200261.9|200111.9|200049.6|199899.6|595
1613115600000|2021-02-12 07:40:00|200086|199936|200113.6|199963.6|200143.8|199993.8|200083.5|199933.5|533
1613115900000|2021-02-12 07:45:00|200112.7|199962.7|200270.3|200120.3|200270.3|200147.5|200112.7|199962.7|562
1613116200000|2021-02-12 07:50:00|200275.7|200125.7|200429.9|200279.9|200447.2|200297.2|200264.6|200119.9|614
1613116500000|2021-02-12 07:55:00|200430.5|200280.5|200365|200215|200456.2|200306.2|200309.4|200171.8|701
1613116800000|2021-02-12 08:00:00|200364.6|200214.6|200418.2|200268.2|200442.4|200292.4|200354.3|200204.3|797
1613117100000|2021-02-12 08:05:00|200418.3|200268.3|200336.7|200186.7|200476.1|200326.1|200326.2|200176.2|829
1613117400000|2021-02-12 08:10:00|200336.6|200186.6|200436.1|200286.1|200441.1|200291.1|200329.3|200179.3|811
1613117700000|2021-02-12 08:15:00|200435.7|200285.7|200470.6|200320.6|200491.3|200341.3|200410.9|200260.9|710
1613118000000|2021-02-12 08:20:00|200471.5|200321.5|200530.7|200380.7|200547.4|200397.4|200459.3|200309.3|662
1613118300000|2021-02-12 08:25:00|200531.9|200381.9|200603.8|200453.8|200694.9|200544.9|200519.6|200369.6|618
1613118600000|2021-02-12 08:30:00|200614.8|200464.8|200687.2|200537.2|200709.6|200559.6|200574.9|200455.3|810
1613118900000|2021-02-12 08:35:00|200686.6|200536.6|200648.6|200498.6|200705.3|200555.3|200636.9|200486.9|779
1613119200000|2021-02-12 08:40:00|200649.2|200499.2|200697|200547|200718.2|200568.2|200609.1|200459.1|807
1613119500000|2021-02-12 08:45:00|200701|200551|200736.2|200586.2|200765|200615|200701|200551|788
1613119800000|2021-02-12 08:50:00|200736|200586|200700|200550|200764.7|200614.7|200665.2|200515.2|784
1613120100000|2021-02-12 08:55:00|200698.6|200548.6|200738.9|200588.9|200740.1|200590.1|200616.9|200466.9|782
1613120400000|2021-02-12 09:00:00|200740.3|200590.3|200695.1|200545.1|200761.2|200611.2|200693.4|200543.4|793
1613120700000|2021-02-12 09:05:00|200695.6|200545.6|200708.5|200558.5|200716.1|200566.1|200625.3|200475.3|745
1613121000000|2021-02-12 09:10:00|200712.8|200562.8|200838|200688|200878|200728|200708.1|200558.1|777
1613121300000|2021-02-12 09:15:00|200837.9|200687.9|200840.3|200690.3|200907.6|200757.6|200831.1|200681.1|751
1613121600000|2021-02-12 09:20:00|200838.5|200688.5|200734|200584|200840.2|200690.2|200706.2|200556.2|686
1613121900000|2021-02-12 09:25:00|200731.6|200581.6|200639.4|200489.4|200731.6|200581.6|200608|200458|631
1613122200000|2021-02-12 09:30:00|200639.6|200489.6|200790.3|200640.3|200817.9|200667.9|200639.6|200489.6|653
1613122500000|2021-02-12 09:35:00|200791.4|200641.4|200791.9|200641.9|200816.8|200666.8|200729|200579|598
1613122800000|2021-02-12 09:40:00|200790.9|200640.9|200825|200675|200865.9|200715.9|200788.6|200638.6|534
1613123100000|2021-02-12 09:45:00|200822.7|200672.7|200761.3|200611.3|200837.7|200687.7|200724.3|200574.3|507
1613123400000|2021-02-12 09:50:00|200757.5|200607.5|200761.2|200611.2|200821.9|200671.9|200753|200603|437
1613123700000|2021-02-12 09:55:00|200761.6|200611.6|200687.8|200537.8|200772|200622|200675.2|200525.2|386
1613124000000|2021-02-12 10:00:00|200688.6|200538.6|200673|200523|200711|200561|200637.9|200487.9|539
1613124300000|2021-02-12 10:05:00|200675.5|200525.5|200735.2|200585.2|200748.9|200598.9|200674.7|200524.7|546
1613124600000|2021-02-12 10:10:00|200735.9|200585.9|200760.5|200610.5|200767.8|200617.8|200727.7|200577.7|528
1613124900000|2021-02-12 10:15:00|200760.1|200610.1|200775.9|200625.9|200806.1|200656.1|200760.1|200610.1|548
1613125200000|2021-02-12 10:20:00|200772.9|200622.9|200767.6|200617.6|200801.5|200651.5|200753.3|200603.3|484
1613125500000|2021-02-12 10:25:00|200767.7|200617.7|200727.3|200577.3|200790.5|200640.5|200653.4|200503.4|588
1613125800000|2021-02-12 10:30:00|200727.2|200577.2|200649.2|200499.2|200779|200629|200643.8|200493.8|496
1613126100000|2021-02-12 10:35:00|200649.4|200499.4|200528|200378|200657.3|200507.3|200520.7|200370.7|569
1613126400000|2021-02-12 10:40:00|200526.2|200376.2|200698.1|200548.1|200698.3|200548.3|200526.1|200376.1|627
1613126700000|2021-02-12 10:45:00|200697|200547|200782.1|200632.1|200784.3|200634.3|200671.9|200521.9|637
1613127000000|2021-02-12 10:50:00|200763.9|200613.9|200816.6|200666.6|200857.2|200707.2|200749.4|200599.4|616
1613127300000|2021-02-12 10:55:00|200817.6|200667.6|200727.9|200577.9|200821.2|200671.2|200727.9|200577.9|491
1613127600000|2021-02-12 11:00:00|200723.9|200573.9|200761.6|200611.6|200800.3|200650.3|200723.6|200573.6|617
1613127900000|2021-02-12 11:05:00|200761.7|200611.7|200770.4|200620.4|200793.2|200643.2|200734.1|200584.1|606
1613128200000|2021-02-12 11:10:00|200770.6|200620.6|200690.1|200540.1|200807.2|200657.2|200683.6|200533.6|570
1613128500000|2021-02-12 11:15:00|200689.5|200539.5|200708.3|200558.3|200732.7|200582.7|200683.4|200533.4|616
1613128800000|2021-02-12 11:20:00|200712.5|200562.5|200838.6|200688.6|200854.8|200704.8|200706.8|200556.8|642
1613129100000|2021-02-12 11:25:00|200837.5|200687.5|200782.1|200632.1|200838.7|200688.7|200754.1|200604.1|590
1613129400000|2021-02-12 11:30:00|200783.8|200633.8|200745.2|200595.2|200810.3|200660.3|200732.3|200582.3|516
1613129700000|2021-02-12 11:35:00|200745.5|200595.5|200749.2|200599.2|200789.2|200639.2|200736.2|200586.2|563
1613130000000|2021-02-12 11:40:00|200751|200601|200677.3|200527.3|200757.7|200607.7|200663|200513|608
1613130300000|2021-02-12 11:45:00|200678.1|200528.1|200597.5|200447.5|200678.1|200528.1|200555.8|200405.8|490
1613130600000|2021-02-12 11:50:00|200597.7|200447.7|200514.5|200364.5|200608.5|200458.5|200495.5|200345.5|586
1613130900000|2021-02-12 11:55:00|200513.6|200363.6|200507.3|200357.3|200523.1|200373.1|200480.9|200330.9|523
1613131200000|2021-02-12 12:00:00|200501|200351|200399.6|200249.6|200511.4|200388.9|200369|200219|690
1613131500000|2021-02-12 12:05:00|200402.2|200252.2|200460.5|200310.5|200461.9|200311.9|200352.4|200245.3|614
1613131800000|2021-02-12 12:10:00|200459.3|200309.3|200514.6|200364.6|200549.6|200399.6|200458|200308|647
1613132100000|2021-02-12 12:15:00|200513.3|200363.3|200626.5|200476.5|200627|200477|200506.8|200363.3|513
1613132400000|2021-02-12 12:20:00|200624.6|200474.6|200565.2|200415.2|200635.3|200485.3|200552|200402|555
1613132700000|2021-02-12 12:25:00|200564.1|200414.1|200530|200380|200606.2|200456.2|200512.1|200362.1|540
1613133000000|2021-02-12 12:30:00|200531.4|200381.4|200523.9|200373.9|200584.3|200479.3|200517.6|200367.6|606
1613133300000|2021-02-12 12:35:00|200523.4|200373.4|200524.8|200374.8|200617.2|200467.2|200478.7|200359.5|623
1613133600000|2021-02-12 12:40:00|200527.9|200377.9|200396.6|200246.6|200530.2|200380.2|200381.7|200231.7|603
1613133900000|2021-02-12 12:45:00|200395.3|200245.3|200517.4|200367.4|200517.4|200367.4|200363|200213|611
1613134200000|2021-02-12 12:50:00|200517|200367|200434.6|200284.6|200537.1|200387.1|200396.7|200246.7|607
1613134500000|2021-02-12 12:55:00|200435.6|200285.6|200418.3|200268.3|200461.1|200326.2|200358.8|200239.3|683
1613134800000|2021-02-12 13:00:00|200421.4|200271.4|200330.8|200180.8|200459.4|200309.4|200308.4|200158.4|713
1613135100000|2021-02-12 13:05:00|200332.8|200182.8|200370.3|200220.3|200378.9|200246.2|200278.1|200168.7|895
1613135400000|2021-02-12 13:10:00|200370.4|200220.4|200363.4|200213.4|200387.7|200237.7|200312.2|200162.2|718
1613135700000|2021-02-12 13:15:00|200365.2|200215.2|200454.1|200304.1|200458.7|200315.6|200348.8|200215.2|806
1613136000000|2021-02-12 13:20:00|200453|200303|200436.9|200286.9|200541.8|200391.8|200408.8|200280.1|884
1613136300000|2021-02-12 13:25:00|200431.6|200281.6|200462.8|200312.8|200464.1|200314.1|200356.8|200206.8|715
1613136600000|2021-02-12 13:30:00|200465.3|200315.3|200563|200413|200567.6|200417.6|200456.8|200306.8|768
1613136900000|2021-02-12 13:35:00|200560.9|200410.9|200644|200494|200729.5|200616|200501.5|200403.8|826
1613137200000|2021-02-12 13:40:00|200644.1|200494.1|200687.6|200537.6|200701.2|200588.8|200585.3|200435.3|738
1613137500000|2021-02-12 13:45:00|200696.3|200546.3|200921.3|200771.3|200935.9|200832.7|200679.7|200529.7|856
1613137800000|2021-02-12 13:50:00|200923.1|200773.1|200888.6|200738.6|200947|200851|200832.5|200693.8|899
1613138100000|2021-02-12 13:55:00|200885.9|200735.9|200785.9|200635.9|200892.9|200771.1|200741.2|200614.6|859
1613138400000|2021-02-12 14:00:00|200783.7|200633.7|200850|200700|200853.5|200749|200682.3|200575.4|799
1613138700000|2021-02-12 14:05:00|200853.4|200703.4|200741.9|200591.9|200859.1|200763.5|200687.3|200577.1|882
1613139000000|2021-02-12 14:10:00|200746.8|200596.8|200789.4|200639.4|200813.4|200681|200683.4|200581.9|865
1613139300000|2021-02-12 14:15:00|200785.4|200635.4|200765.7|200615.7|200841.9|200696|200678.3|200573|828
1613139600000|2021-02-12 14:20:00|200765.8|200615.8|200798.9|200648.9|200814.5|200664.5|200704|200582.2|703
1613139900000|2021-02-12 14:25:00|200799.5|200649.5|200733.8|200583.8|200803.7|200671.3|200680.6|200570|708
1613140200000|2021-02-12 14:30:00|200727.3|200577.3|200859.9|200709.9|200874|200754|200677|200577.3|801
1613140500000|2021-02-12 14:35:00|200862.6|200712.6|200889.6|200739.6|200951.1|200805.7|200850.6|200712.6|768
1613140800000|2021-02-12 14:40:00|200888.1|200738.1|200800.2|200650.2|200889.4|200739.4|200684.2|200544.1|742
1613141100000|2021-02-12 14:45:00|200799.7|200649.7|200649.1|200499.1|200799.9|200674.8|200644.6|200494.6|724
1613141400000|2021-02-12 14:50:00|200650.2|200500.2|200676.7|200526.7|200701.2|200551.2|200539.8|200420.2|888
1613141700000|2021-02-12 14:55:00|200671.1|200521.1|200596.7|200446.7|200678.8|200528.8|200558.3|200408.3|859
1613142000000|2021-02-12 15:00:00|200608.9|200458.9|200368.6|200218.6|200618.6|200468.6|200249.9|200105.3|931
1613142300000|2021-02-12 15:05:00|200373.8|200223.8|200337.8|200187.8|200405.8|200255.8|200189.6|200039.6|950
1613142600000|2021-02-12 15:10:00|200338.4|200188.4|200409.4|200259.4|200457.6|200317.2|200337.9|200187.9|919
1613142900000|2021-02-12 15:15:00|200407.6|200257.6|200427.6|200277.6|200451.5|200351.6|200364.6|200235.1|942
1613143200000|2021-02-12 15:20:00|200428.1|200278.1|200334.8|200184.8|200470.5|200320.5|200250.9|200100.9|885
1613143500000|2021-02-12 15:25:00|200335.2|200185.2|200431.7|200281.7|200458.9|200321|200292.6|200185.2|916
1613143800000|2021-02-12 15:30:00|200431|200281|200525.5|200375.5|200548.5|200437.1|200424.2|200274.2|999
1613144100000|2021-02-12 15:35:00|200526|200376|200251.6|200101.6|200526.8|200379.2|200249.5|200099.5|942
1613144400000|2021-02-12 15:40:00|200251.9|200101.9|200165.1|200015.1|200262.4|200119.1|200087.8|199958.3|958
1613144700000|2021-02-12 15:45:00|200168|200018|199985.3|199835.3|200186.5|200089.1|199974.9|199824.9|922
1613145000000|2021-02-12 15:50:00|199985.4|199835.4|199877.2|199827.2|200053.7|199940.3|199877.2|199755.1|866
1613145300000|2021-02-12 15:55:00|199879.2|199829.2|199951.4|199801.4|200032|199889|199855.8|199741.9|888
1613145600000|2021-02-12 16:00:00|199950.3|199800.3|199984.5|199834.5|200002.9|199899.8|199835.7|199721.9|853
1613145900000|2021-02-12 16:05:00|199984.6|199834.6|199866.2|199816.2|200014.5|199893.5|199840.3|199729.9|763
1613146200000|2021-02-12 16:10:00|199865.7|199815.7|199745|199595|199923.9|199822.5|199709.5|199559.5|896
1613146500000|2021-02-12 16:15:00|199747|199597|199679.4|199529.4|199747|199625.1|199629.4|199525.9|791
1613146800000|2021-02-12 16:20:00|199679.3|199529.3|199753.1|199603.1|199798.5|199683.1|199645.3|199529.3|700
1613147100000|2021-02-12 16:25:00|199751.6|199601.6|199665|199615|199753.2|199652.8|199661.9|199568.4|731
1613147400000|2021-02-12 16:30:00|199662.2|199612.2|199489.8|199339.8|199682.2|199612.2|199408.9|199303.7|951
1613147700000|2021-02-12 16:35:00|199489|199339|199549|199399|199577.3|199427.3|199440.7|199290.7|916
1613148000000|2021-02-12 16:40:00|199547.5|199397.5|199500.8|199350.8|199624.1|199518.5|199484.9|199346.5|787
1613148300000|2021-02-12 16:45:00|199493|199343|199537.6|199387.6|199541.4|199441.5|199436.5|199295.7|923
1613148600000|2021-02-12 16:50:00|199535.9|199385.9|199404|199254|199581.6|199466.6|199364|199254|834
1613148900000|2021-02-12 16:55:00|199406|199256|199379.6|199329.6|199432.5|199330.3|199309.9|199218.6|672
1613149200000|2021-02-12 17:00:00|199379.3|199329.3|199502.3|199352.3|199533.2|199416.1|199313.5|199204.6|792
1613149500000|2021-02-12 17:05:00|199505.1|199355.1|199425.7|199275.7|199505.5|199403.1|199357|199253.3|645
1613149800000|2021-02-12 17:10:00|199425.4|199275.4|199387|199337|199467.2|199368.2|199370|199271.9|529
1613150100000|2021-02-12 17:15:00|199388.2|199338.2|199259.9|199109.9|199408.7|199338.2|199203.7|199092.1|751
1613150400000|2021-02-12 17:20:00|199260.5|199110.5|199187.8|199037.8|199262|199112|199130.8|199004.2|701
1613150700000|2021-02-12 17:25:00|199195.2|199045.2|199190.6|199040.6|199225.3|199130.8|199099.1|198995.2|668
1613151000000|2021-02-12 17:30:00|199189.5|199039.5|199323.5|199173.5|199336.5|199237.1|199167.4|199017.4|778
1613151300000|2021-02-12 17:35:00|199324.5|199174.5|199343.1|199193.1|199354.4|199249.2|199264.3|199158.4|683
1613151600000|2021-02-12 17:40:00|199343|199193|199361.5|199211.5|199417.4|199286.9|199302.7|199187.5|711
1613151900000|2021-02-12 17:45:00|199357.4|199207.4|199334.9|199284.9|199399.7|199293.8|199300.7|199179.7|654
1613152200000|2021-02-12 17:50:00|199333.1|199283.1|199451.6|199301.6|199454.8|199337.1|199307.9|199182.5|652
1613152500000|2021-02-12 17:55:00|199451.8|199301.8|199451.8|199301.8|199464.3|199356.3|199378.9|199251.2|709
1613152800000|2021-02-12 18:00:00|199451.1|199301.1|199420.3|199270.3|199469.9|199369.2|199366.7|199263.9|599
1613153100000|2021-02-12 18:05:00|199420.6|199270.6|199530.7|199380.7|199533.1|199438.9|199417.7|199267.7|651
1613153400000|2021-02-12 18:10:00|199530.3|199380.3|199554.8|199404.8|199565.3|199471.3|199467.8|199355.3|652
1613153700000|2021-02-12 18:15:00|199556.4|199406.4|199604|199454|199623.7|199514.8|199495.3|199393|654
1613154000000|2021-02-12 18:20:00|199600.3|199450.3|199587.2|199437.2|199694.1|199578.8|199553.2|199413.6|767
1613154300000|2021-02-12 18:25:00|199588.1|199438.1|199503.3|199353.3|199602.1|199452.1|199454.3|199316.3|761
1613154600000|2021-02-12 18:30:00|199503.4|199353.4|199543.6|199393.6|199587.4|199481|199453.3|199347.3|682
1613154900000|2021-02-12 18:35:00|199543.7|199393.7|199512.7|199362.7|199554.4|199438.4|199460.2|199310.2|677
1613155200000|2021-02-12 18:40:00|199509.7|199359.7|199578|199428|199592.8|199485.1|199486.5|199336.5|769
1613155500000|2021-02-12 18:45:00|199575.4|199425.4|199586.5|199436.5|199589.2|199480.3|199525|199375|703
1613155800000|2021-02-12 18:50:00|199586|199436|199659.8|199509.8|199663.3|199523.3|199542.9|199418.6|621
1613156100000|2021-02-12 18:55:00|199658.4|199508.4|199579|199429|199753.7|199603.7|199562.6|199422.7|787
1613156400000|2021-02-12 19:00:00|199579.1|199429.1|199456|199306|199591.4|199441.4|199431.1|199295.6|745
1613156700000|2021-02-12 19:05:00|199454.8|199304.8|199438.6|199288.6|199517.9|199379|199395.2|199271.3|972
1613157000000|2021-02-12 19:10:00|199438.1|199288.1|199379.2|199229.2|199447.3|199312.5|199362.5|199222.7|715
1613157300000|2021-02-12 19:15:00|199379|199229|199418.2|199268.2|199452.2|199302.2|199328.8|199205|798
1613157600000|2021-02-12 19:20:00|199417.8|199267.8|199515|199365|199532|199411.2|199363.7|199253.8|805
1613157900000|2021-02-12 19:25:00|199515.9|199365.9|199616.7|199466.7|199620|199472.9|199467.2|199354.2|698
1613158200000|2021-02-12 19:30:00|199615.7|199465.7|199643.9|199493.9|199652.5|199529.1|199579.1|199429.3|702
1613158500000|2021-02-12 19:35:00|199646.6|199496.6|199658.5|199508.5|199704.5|199580.9|199615.4|199485.3|722
1613158800000|2021-02-12 19:40:00|199658.8|199508.8|199696.8|199546.8|199747.5|199597.5|199618.3|199508.8|809
1613159100000|2021-02-12 19:45:00|199691.4|199541.4|199623.6|199473.6|199691.7|199561|199600.9|199450.9|860
1613159400000|2021-02-12 19:50:00|199623.8|199473.8|199631.1|199481.1|199640.6|199490.6|199602.2|199452.2|874
1613159700000|2021-02-12 19:55:00|199630.3|199480.3|199649|199499|199658.1|199554.8|199573.5|199437.1|805
1613160000000|2021-02-12 20:00:00|199636.3|199486.3|199736.9|199586.9|199750.4|199647.2|199635.3|199485.3|826
1613160300000|2021-02-12 20:05:00|199730|199580|199743.1|199593.1|199753.7|199652.1|199693.7|199572.2|698
1613160600000|2021-02-12 20:10:00|199744.2|199594.2|199775.3|199725.3|199825.5|199725.3|199692.3|199589.9|709
1613160900000|2021-02-12 20:15:00|199825.8|199675.8|199834.7|199684.7|199840.8|199716.6|199766.6|199660.9|618
1613161200000|2021-02-12 20:20:00|199833.2|199683.2|199791.8|199641.8|199837.2|199687.2|199774.3|199624.3|742
1613161500000|2021-02-12 20:25:00|199792.1|199642.1|199836.1|199686.1|199836.2|199686.2|199788.4|199638.4|673
1613161800000|2021-02-12 20:30:00|199835.8|199685.8|199981.6|199831.6|199993.8|199865.6|199825.8|199675.8|663
1613162100000|2021-02-12 20:35:00|199980.6|199830.6|199735.9|199585.9|199989.4|199839.4|199732|199582|827
1613162400000|2021-02-12 20:40:00|199736.3|199586.3|199660.3|199510.3|199749.6|199599.6|199620.4|199470.4|697
1613162700000|2021-02-12 20:45:00|199657|199507|199616.3|199466.3|199661.3|199511.3|199585.4|199435.4|755
1613163000000|2021-02-12 20:50:00|199616.1|199466.1|199544.5|199394.5|199618.7|199468.7|199486.2|199376.1|746
1613163300000|2021-02-12 20:55:00|199544.3|199394.3|199564|199414|199592.3|199442.3|199529.4|199379.4|869
1613163600000|2021-02-12 21:00:00|199564.4|199414.4|199571|199421|199660.3|199510.3|199532.4|199382.4|618
1613163900000|2021-02-12 21:05:00|199570.5|199420.5|199588.5|199438.5|199597.1|199447.1|199519.6|199369.6|550
1613164200000|2021-02-12 21:10:00|199587.1|199437.1|199538.5|199388.5|199590.1|199440.1|199510.5|199360.5|441
1613164500000|2021-02-12 21:15:00|199542.6|199392.6|199521.1|199371.1|199557.1|199407.1|199506.6|199356.6|351
1613164800000|2021-02-12 21:20:00|199520.6|199370.6|199547.1|199397.1|199595.8|199445.8|199507.7|199357.7|342
1613165100000|2021-02-12 21:25:00|199547.3|199397.3|199509.4|199359.4|199553.2|199403.2|199479.4|199329.4|427
1613165400000|2021-02-12 21:30:00|199506.5|199356.5|199503.1|199353.1|199512.6|199362.6|199462.8|199312.8|398
1613165700000|2021-02-12 21:35:00|199501.4|199351.4|199482.7|199332.7|199517.2|199367.2|199462.8|199312.8|459
1613166000000|2021-02-12 21:40:00|199483.8|199333.8|199446.6|199296.6|199483.9|199333.9|199430.2|199280.2|365
1613166300000|2021-02-12 21:45:00|199446.5|199296.5|199402.2|199252.2|199493.5|199343.5|199387.3|199237.3|362
1613166600000|2021-02-12 21:50:00|199404.1|199254.1|199404.5|199254.5|199487.3|199288.6|199397.7|199182.9|352
1613166900000|2021-02-12 21:55:00|199397|199247|199618.3|199300.7|199692.7|199478.8|199397|199160|209
1613336400000|2021-02-14 21:00:00|199691|199327|199615.5|199251.5|199706.5|199342.5|199615.5|199251.5|14
1613336700000|2021-02-14 21:05:00|199701|199337|199691|199327|199706.5|199342.5|199615.5|199251.5|10
1613337000000|2021-02-14 21:10:00|199685.5|199321.5|199685.5|199321.5|199706.5|199342.5|199615.5|199251.5|23
1613337300000|2021-02-14 21:15:00|199691|199327|199691|199327|199706.5|199342.5|199615.5|199251.5|11
1613337600000|2021-02-14 21:20:00|199685.5|199321.5|199691|199327|199706.5|199342.5|199685.5|199321.5|8
1613337900000|2021-02-14 21:25:00|199615.5|199251.5|199691|199327|199691|199327|199615.5|199251.5|2
1613338200000|2021-02-14 21:30:00|199685.5|199321.5|199684.5|199320.5|199720|199356|199615.5|199251.5|32
1613338500000|2021-02-14 21:35:00|199685.5|199321.5|199638.5|199274.5|199691|199327|199615.5|199251.5|6
1613338800000|2021-02-14 21:40:00|199657|199293|199661|199297|199712|199348|199615.5|199251.5|33
1613339100000|2021-02-14 21:45:00|199615.5|199251.5|199615.5|199251.5|199672.5|199308.5|199615.5|199251.5|17
1613339400000|2021-02-14 21:50:00|199674.5|199310.5|199615.5|199251.5|199690|199326|199615.5|199251.5|24
1613339700000|2021-02-14 21:55:00|199644.5|199280.5|199615.5|199251.5|199683.8|199319.8|199615.5|199251.5|29
1613340000000|2021-02-14 22:00:00|199680|199316|199710.3|199346.3|199724.5|199360.5|199617|199253|57
1613340300000|2021-02-14 22:05:00|199720.6|199356.6|199631|199312|199731.5|199388|199594.5|199253|76
1613340600000|2021-02-14 22:10:00|199665|199346|199593.1|199274.1|199679.4|199360.4|199593.1|199274.1|68
1613340900000|2021-02-14 22:15:00|199644.8|199325.8|199671|199352|199675.5|199356.5|199593.1|199274.1|174
1613341200000|2021-02-14 22:20:00|199671.5|199352.5|199672.8|199353.8|199677|199358|199593.1|199274.1|129
1613341500000|2021-02-14 22:25:00|199672.5|199353.5|199642.5|199323.5|199676.9|199357.9|199593.1|199274.1|122
1613341800000|2021-02-14 22:30:00|199641.8|199322.8|199665.8|199346.8|199670.5|199351.5|199593.1|199274.1|198
1613342100000|2021-02-14 22:35:00|199611.3|199292.3|199662.9|199343.9|199678.5|199359.5|199611.3|199292.3|221
1613342400000|2021-02-14 22:40:00|199661|199342.3|199651.6|199341.1|199682.2|199371.6|199600.7|199281.7|218
1613342700000|2021-02-14 22:45:00|199656.6|199337.6|199640.7|199321.7|199663|199375.5|199586.5|199267.5|234
1613343000000|2021-02-14 22:50:00|199640.9|199321.9|199638.8|199319.8|199659.8|199340.8|199615|199296|261
1613343300000|2021-02-14 22:55:00|199636.7|199317.7|199662.1|199343.1|199670.9|199429.1|199579.1|199292.4|291
1613343600000|2021-02-14 23:00:00|199662.4|199343.4|199530.7|199380.7|199689.7|199437.1|199490.3|199276.5|830
1613343900000|2021-02-14 23:05:00|199545.2|199395.2|199472.9|199322.9|199640.7|199402.7|199455.9|199287.1|427
1613344200000|2021-02-14 23:10:00|199472.7|199322.7|199404.5|199254.5|199497.3|199347.3|199403.7|199253.7|315
1613344500000|2021-02-14 23:15:00|199404.4|199254.4|199431.2|199281.2|199440.2|199290.2|199396.2|199246.2|348
1613344800000|2021-02-14 23:20:00|199431.8|199281.8|199486.6|199336.6|199491|199341|199419.7|199269.7|447
1613345100000|2021-02-14 23:25:00|199486.3|199336.3|199500.5|199350.5|199541.4|199380.5|199468.8|199280.7|456
1613345400000|2021-02-14 23:30:00|199496.3|199346.3|199537.3|199387.3|199547.6|199397.6|199481.8|199331.8|478
1613345700000|2021-02-14 23:35:00|199540.3|199390.3|199461.4|199311.4|199548.9|199398.9|199458.4|199308.4|452
1613346000000|2021-02-14 23:40:00|199462.8|199312.8|199468.7|199318.7|199473.5|199323.5|199454.8|199304.8|331
1613346300000|2021-02-14 23:45:00|199468.9|199318.9|199462.1|199312.1|199472.3|199322.3|199423.5|199273.5|436
1613346600000|2021-02-14 23:50:00|199464.9|199314.9|199462.4|199312.4|199471.2|199321.2|199458.6|199308.6|316
1613346900000|2021-02-14 23:55:00|199463.6|199313.6|199467|199317|199474.3|199324.3|199449|199299|324
1613347200000|2021-02-15 00:00:00|199464.5|199314.5|199483.3|199333.3|199552.4|199402.4|199463.8|199313.8|563
1613347500000|2021-02-15 00:05:00|199481.4|199331.4|199494|199344|199521.9|199371.9|199478.1|199328.1|519
1613347800000|2021-02-15 00:10:00|199494.7|199344.7|199513.4|199363.4|199520.3|199370.3|199491.2|199341.2|538
1613348100000|2021-02-15 00:15:00|199514.1|199364.1|199480.1|199330.1|199516|199366|199459.3|199309.3|530
1613348400000|2021-02-15 00:20:00|199478.7|199328.7|199434.6|199284.6|199494.6|199344.6|199419|199269|457
1613348700000|2021-02-15 00:25:00|199431|199281|199432.4|199282.4|199446.5|199296.5|199418.3|199268.3|490
1613349000000|2021-02-15 00:30:00|199432|199282|199433.4|199283.4|199465.2|199315.2|199415|199265|471
1613349300000|2021-02-15 00:35:00|199433.2|199283.2|199423.9|199273.9|199444.6|199294.6|199417.3|199267.3|460
1613349600000|2021-02-15 00:40:00|199422.3|199272.3|199423|199273|199440.3|199290.3|199417.5|199267.5|427
1613349900000|2021-02-15 00:45:00|199424.5|199274.5|199468.7|199318.7|199468.8|199318.8|199418.7|199268.7|449
1613350200000|2021-02-15 00:50:00|199469.7|199319.7|199448.5|199298.5|199475.5|199325.5|199425.6|199275.6|454
1613350500000|2021-02-15 00:55:00|199452.2|199302.2|199453.9|199303.9|199465.8|199315.8|199440|199290|401
1613350800000|2021-02-15 01:00:00|199455.1|199305.1|199424.1|199274.1|199455.1|199305.1|199410.4|199260.4|474
1613351100000|2021-02-15 01:05:00|199424.2|199274.2|199473.4|199323.4|199474|199324|199420.1|199270.1|420
1613351400000|2021-02-15 01:10:00|199472.4|199322.4|199496.6|199346.6|199547.5|199397.5|199461.3|199311.3|448
1613351700000|2021-02-15 01:15:00|199498|199348|199478.5|199328.5|199519|199369|199475.3|199325.3|426
1613352000000|2021-02-15 01:20:00|199482.5|199332.5|199465.1|199315.1|199482.6|199332.6|199436.4|199286.4|500
1613352300000|2021-02-15 01:25:00|199464.3|199314.3|199430.3|199280.3|199471.9|199321.9|199414|199264|423
1613352600000|2021-02-15 01:30:00|199432|199282|199346.5|199196.5|199435.9|199285.9|199344.1|199194.1|410
1613352900000|2021-02-15 01:35:00|199345|199195|199300.5|199150.5|199365.6|199215.6|199275.3|199125.3|531
1613353200000|2021-02-15 01:40:00|199301.2|199151.2|199316.1|199166.1|199361.3|199211.3|199301.2|199151.2|454
1613353500000|2021-02-15 01:45:00|199318.1|199168.1|199327|199177|199347.6|199197.6|199296.9|199146.9|518
1613353800000|2021-02-15 01:50:00|199327.5|199177.5|199271.4|199121.4|199332.2|199182.2|199256.2|199106.2|542
1613354100000|2021-02-15 01:55:00|199272.7|199122.7|199266.3|199116.3|199302.3|199152.3|199259.7|199109.7|497
1613354400000|2021-02-15 02:00:00|199265.3|199115.3|199257.4|199107.4|199269.8|199119.8|199209.8|199059.8|488
1613354700000|2021-02-15 02:05:00|199257.3|199107.3|199245.2|199095.2|199269.5|199119.5|199223|199073|397
1613355000000|2021-02-15 02:10:00|199245.6|199095.6|199246.5|199096.5|199269.5|199119.5|199218.8|199068.8|398
1613355300000|2021-02-15 02:15:00|199246.9|199096.9|199264.3|199114.3|199268.3|199118.3|199235.2|199085.2|314
1613355600000|2021-02-15 02:20:00|199263.8|199113.8|199204.8|199054.8|199265.3|199115.3|199192.7|199042.7|488
1613355900000|2021-02-15 02:25:00|199206|199056|199241.5|199091.5|199248.1|199098.1|199191.3|199041.3|432
1613356200000|2021-02-15 02:30:00|199240.2|199090.2|199257.3|199107.3|199260.6|199110.6|199221.1|199071.1|339
1613356500000|2021-02-15 02:35:00|199258.6|199108.6|199262.3|199112.3|199295.2|199145.2|199253.5|199103.5|496
1613356800000|2021-02-15 02:40:00|199261.7|199111.7|199284.4|199134.4|199305|199155|199259.2|199109.2|376
1613357100000|2021-02-15 02:45:00|199284.3|199134.3|199285.2|199135.2|199289.3|199139.3|199263.7|199113.7|300
1613357400000|2021-02-15 02:50:00|199286.2|199136.2|199283.5|199133.5|199288.2|199138.2|199257.9|199107.9|255
1613357700000|2021-02-15 02:55:00|199284.5|199134.5|199252.9|199102.9|199285.2|199135.2|199247|199097|404
1613358000000|2021-02-15 03:00:00|199253.4|199103.4|199236.5|199086.5|199293.7|199143.7|199232.8|199082.8|444
1613358300000|2021-02-15 03:05:00|199237|199087|199242.7|199092.7|199269.6|199119.6|199231.6|199081.6|349
1613358600000|2021-02-15 03:10:00|199242|199092|199198.5|199048.5|199255|199105|199197|199047|304
1613358900000|2021-02-15 03:15:00|199198.4|199048.4|199177.4|199027.4|199215.3|199065.3|199171.3|199021.3|320
1613359200000|2021-02-15 03:20:00|199180.2|199030.2|199155.4|199005.4|199189.8|199039.8|199144.2|198994.2|338
1613359500000|2021-02-15 03:25:00|199156.2|199006.2|199181.6|199031.6|199189.3|199039.3|199156|199006|357
1613359800000|2021-02-15 03:30:00|199181.8|199031.8|199177.6|199027.6|199217|199067|199172.7|199022.7|367
1613360100000|2021-02-15 03:35:00|199178.2|199028.2|199182.9|199032.9|199189.1|199039.1|199172.6|199022.6|292
1613360400000|2021-02-15 03:40:00|199183.2|199033.2|199154.2|199004.2|199183.2|199033.2|199142.4|198992.4|339
1613360700000|2021-02-15 03:45:00|199155.6|199005.6|199155.6|199005.6|199160.4|199010.4|199143.9|198993.9|340
1613361000000|2021-02-15 03:50:00|199155.2|199005.2|199158.3|199008.3|199181.9|199031.9|199144.6|198994.6|301
1613361300000|2021-02-15 03:55:00|199157.6|199007.6|199155.7|199005.7|199163.6|199013.6|199145.5|198995.5|271
1613361600000|2021-02-15 04:00:00|199155.8|199005.8|199117|198967|199158.8|199008.8|199108.1|198958.1|340
1613361900000|2021-02-15 04:05:00|199116.9|198966.9|199107.3|198957.3|199131.7|198981.7|199101.9|198951.9|427
1613362200000|2021-02-15 04:10:00|199108.8|198958.8|199141|198991|199151.9|199001.9|199104.6|198954.6|365
1613362500000|2021-02-15 04:15:00|199141.6|198991.6|199140|198990|199154.5|199004.5|199124.2|198974.2|422
1613362800000|2021-02-15 04:20:00|199140.9|198990.9|199151.4|199001.4|199173.6|199023.6|199136.3|198986.3|328
1613363100000|2021-02-15 04:25:00|199152|199002|199185.5|199035.5|199188|199038|199145.4|198995.4|286
1613363400000|2021-02-15 04:30:00|199187.2|199037.2|199153.3|199003.3|199201.6|199051.6|199145.9|198995.9|277
1613363700000|2021-02-15 04:35:00|199150.9|199000.9|199157|199007|199163.8|199013.8|199144.9|198994.9|315
1613364000000|2021-02-15 04:40:00|199160.2|199010.2|199160.4|199010.4|199165.6|199015.6|199151.2|199001.2|311
1613364300000|2021-02-15 04:45:00|199159.8|199009.8|199154.3|199004.3|199191.3|199041.3|199145.2|198995.2|361
1613364600000|2021-02-15 04:50:00|199153.9|199003.9|199162.3|199012.3|199167.5|199017.5|199153.5|199003.5|282
1613364900000|2021-02-15 04:55:00|199161.7|199011.7|199165.8|199015.8|199166.7|199016.7|199150.9|199000.9|287
1613365200000|2021-02-15 05:00:00|199166.7|199016.7|199161.5|199011.5|199169.5|199019.5|199151.4|199001.4|346
1613365500000|2021-02-15 05:05:00|199161.6|199011.6|199153.5|199003.5|199162.5|199012.5|199144.8|198994.8|406
1613365800000|2021-02-15 05:10:00|199152.7|199002.7|199146.6|198996.6|199158.2|199008.2|199117.1|198967.1|387
1613366100000|2021-02-15 05:15:00|199147.4|198997.4|199118.9|198968.9|199149.9|198999.9|199114.7|198964.7|404
1613366400000|2021-02-15 05:20:00|199119.6|198969.6|199111.6|198961.6|199125.3|198975.3|199104.5|198954.5|326
1613366700000|2021-02-15 05:25:00|199113.9|198963.9|199106|198956|199134.8|198984.8|199105.1|198955.1|344
1613367000000|2021-02-15 05:30:00|199108|198958|199023.9|198873.9|199118.4|198968.4|199021.7|198871.7|324
1613367300000|2021-02-15 05:35:00|199019.8|198869.8|199051.5|198901.5|199054.4|198904.4|199009.7|198859.7|302
1613367600000|2021-02-15 05:40:00|199049.7|198899.7|199029.9|198879.9|199059.3|198909.3|199029.8|198879.8|338
1613367900000|2021-02-15 05:45:00|199030.2|198880.2|199047.6|198897.6|199052.3|198902.3|199018.3|198868.3|442
1613368200000|2021-02-15 05:50:00|199044.3|198894.3|199047.8|198897.8|199058.9|198908.9|199039.8|198889.8|353
1613368500000|2021-02-15 05:55:00|199049.4|198899.4|199048.5|198898.5|199057.8|198907.8|199043.5|198893.5|291
1613368800000|2021-02-15 06:00:00|199048.6|198898.6|199047.4|198897.4|199062.3|198912.3|199031.5|198881.5|416
1613369100000|2021-02-15 06:05:00|199046|198896|199061.8|198911.8|199070.3|198920.3|199045|198895|318
1613369400000|2021-02-15 06:10:00|199061.7|198911.7|199057.2|198907.2|199070.6|198920.6|199039.7|198889.7|389
1613369700000|2021-02-15 06:15:00|199055.9|198905.9|199039.4|198889.4|199063.7|198913.7|199038.3|198888.3|360
1613370000000|2021-02-15 06:20:00|199041.4|198891.4|199022|198872|199046|198896|199006.5|198856.5|367
1613370300000|2021-02-15 06:25:00|199021.8|198871.8|199099.9|198949.9|199100.5|198950.5|199021.8|198871.8|393
1613370600000|2021-02-15 06:30:00|199092.1|198942.1|199110|198960|199135.1|198985.1|199065.8|198915.8|482
1613370900000|2021-02-15 06:35:00|199108.8|198958.8|199122.3|198972.3|199173|199023|199104.7|198954.7|490
1613371200000|2021-02-15 06:40:00|199122.6|198972.6|199157.6|199007.6|199161.9|199011.9|199116.7|198966.7|466
1613371500000|2021-02-15 06:45:00|199158|199008|199237.7|199087.7|199242.9|199092.9|199142.2|198992.2|595
1613371800000|2021-02-15 06:50:00|199243.7|199093.7|199243.1|199093.1|199251.5|199101.5|199214.2|199064.2|586
1613372100000|2021-02-15 06:55:00|199243|199093|199244.5|199094.5|199251.5|199101.5|199197.2|199047.2|542
1613372400000|2021-02-15 07:00:00|199252.2|199102.2|199212|199062|199252.2|199102.2|199139.4|198989.4|575
1613372700000|2021-02-15 07:05:00|199212.5|199062.5|199245.5|199095.5|199247.7|199097.7|199192.7|199042.7|415
1613373000000|2021-02-15 07:10:00|199244.3|199094.3|199190.4|199040.4|199244.3|199094.3|199154.8|199004.8|499
1613373300000|2021-02-15 07:15:00|199190.9|199040.9|199204.1|199054.1|199226|199076|199173.3|199023.3|461
1613373600000|2021-02-15 07:20:00|199203.8|199053.8|199189.2|199039.2|199204.7|199054.7|199173.6|199023.6|403
1613373900000|2021-02-15 07:25:00|199188.5|199038.5|199189.5|199039.5|199226.6|199076.6|199185.4|199035.4|471
1613374200000|2021-02-15 07:30:00|199189.3|199039.3|199397.7|199247.7|199397.7|199247.7|199176.6|199026.6|650
1613374500000|2021-02-15 07:35:00|199397.4|199247.4|199386|199236|199444.5|199294.5|199385.3|199235.3|588
1613374800000|2021-02-15 07:40:00|199385.8|199235.8|199427.9|199277.9|199465.2|199315.2|199383.6|199233.6|629
1613375100000|2021-02-15 07:45:00|199432.4|199282.4|199389.8|199239.8|199469.9|199319.9|199367.3|199217.3|591
1613375400000|2021-02-15 07:50:00|199386.7|199236.7|199292.3|199142.3|199393.6|199243.6|199265.1|199115.1|626
1613375700000|2021-02-15 07:55:00|199292.7|199142.7|199273.8|199123.8|199310.3|199160.3|199252.3|199102.3|561
1613376000000|2021-02-15 08:00:00|199269.6|199119.6|199184.4|199034.4|199282.5|199132.5|199143.8|198993.8|758
1613376300000|2021-02-15 08:05:00|199185.8|199035.8|199184.8|199034.8|199229|199079|199151.5|199001.5|774
1613376600000|2021-02-15 08:10:00|199181.2|199031.2|199048.5|198898.5|199189.8|199039.8|199039.5|198889.5|795
1613376900000|2021-02-15 08:15:00|199048.4|198898.4|199025.5|198875.5|199069.4|198919.4|198987.7|198837.7|796
1613377200000|2021-02-15 08:20:00|199026.4|198876.4|199017.6|198867.6|199039.5|198889.5|199011.9|198861.9|757
1613377500000|2021-02-15 08:25:00|199017|198867|199064.6|198914.6|199065.9|198915.9|199009.3|198859.3|770
1613377800000|2021-02-15 08:30:00|199059.6|198909.6|199023|198873|199065|198915|199020.5|198870.5|748
1613378100000|2021-02-15 08:35:00|199022.2|198872.2|199063.5|198913.5|199072.3|198922.3|199019.5|198869.5|622
1613378400000|2021-02-15 08:40:00|199063.4|198913.4|199066.3|198916.3|199112.7|198962.7|199056.3|198906.3|726
1613378700000|2021-02-15 08:45:00|199064.4|198914.4|199067.4|198917.4|199097.2|198947.2|199026.7|198876.7|804
1613379000000|2021-02-15 08:50:00|199064.8|198914.8|199135.3|198985.3|199148.5|198998.5|199046.2|198896.2|936
1613379300000|2021-02-15 08:55:00|199134.5|198984.5|199139.2|198989.2|199140.7|198990.7|199114.2|198964.2|734
1613379600000|2021-02-15 09:00:00|199139.3|198989.3|199148.6|198998.6|199167.9|199017.9|199127|198977|730
1613379900000|2021-02-15 09:05:00|199153|199003|199163.8|199013.8|199165|199015|199134.1|198984.1|687
1613380200000|2021-02-15 09:10:00|199164.5|199014.5|199163.4|199013.4|199183|199033|199145.6|198995.6|648
1613380500000|2021-02-15 09:15:00|199164.4|199014.4|199147.7|198997.7|199165.3|199015.3|199135.5|198985.5|539
1613380800000|2021-02-15 09:20:00|199147.8|198997.8|199156.9|199006.9|199162.6|199012.6|199132|198982|570
1613381100000|2021-02-15 09:25:00|199157.1|199007.1|199136.1|198986.1|199169|199019|199133.1|198983.1|520
1613381400000|2021-02-15 09:30:00|199135.4|198985.4|199161|199011|199190.6|199040.6|199125|198975|639
1613381700000|2021-02-15 09:35:00|199160.9|199010.9|199245.9|199095.9|199259.9|199109.9|199158.9|199008.9|453
1613382000000|2021-02-15 09:40:00|199246.3|199096.3|199186|199036|199268.3|199118.3|199161.7|199011.7|573
1613382300000|2021-02-15 09:45:00|199183.8|199033.8|199211.9|199061.9|199212|199062|199163.8|199013.8|614
1613382600000|2021-02-15 09:50:00|199211.8|199061.8|199242.5|199092.5|199248.5|199098.5|199196.7|199046.7|577
1613382900000|2021-02-15 09:55:00|199241.3|199091.3|199246.1|199096.1|199265.4|199115.4|199218.1|199068.1|681
1613383200000|2021-02-15 10:00:00|199247.2|199097.2|199182|199032|199249.3|199099.3|199148.3|198998.3|648
1613383500000|2021-02-15 10:05:00|199182.1|199032.1|199220.5|199070.5|199235.5|199085.5|199180.2|199030.2|611
1613383800000|2021-02-15 10:10:00|199220.6|199070.6|199243.3|199093.3|199259.7|199109.7|199213|199063|532
1613384100000|2021-02-15 10:15:00|199243.5|199093.5|199216.6|199066.6|199243.5|199093.5|199183.4|199033.4|523
1613384400000|2021-02-15 10:20:00|199216|199066|199226.1|199076.1|199245.4|199095.4|199175.3|199025.3|516
1613384700000|2021-02-15 10:25:00|199225|199075|199271.1|199121.1|199282.8|199132.8|199217.7|199067.7|491
1613385000000|2021-02-15 10:30:00|199272.2|199122.2|199263.8|199113.8|199304.8|199154.8|199246.7|199096.7|558
1613385300000|2021-02-15 10:35:00|199259.1|199109.1|199255|199105|199276.4|199126.4|199246.8|199096.8|425
1613385600000|2021-02-15 10:40:00|199255.6|199105.6|199287.6|199137.6|199297.9|199147.9|199254.8|199104.8|582
1613385900000|2021-02-15 10:45:00|199286.9|199136.9|199445.7|199295.7|199457.5|199307.5|199283.6|199133.6|630
1613386200000|2021-02-15 10:50:00|199448.6|199298.6|199414.3|199264.3|199474|199324|199405.3|199255.3|516
1613386500000|2021-02-15 10:55:00|199413|199263|199472.5|199322.5|199483.7|199333.7|199389.6|199239.6|580
1613386800000|2021-02-15 11:00:00|199473.6|199323.6|199489|199339|199518.1|199368.1|199437.6|199287.6|609
1613387100000|2021-02-15 11:05:00|199489.2|199339.2|199344.1|199194.1|199491.4|199341.4|199341.9|199191.9|494
1613387400000|2021-02-15 11:10:00|199342.8|199192.8|199379.8|199229.8|199394|199244|199339.3|199189.3|488
1613387700000|2021-02-15 11:15:00|199379.3|199229.3|199391.8|199241.8|199403.5|199253.5|199341.4|199191.4|553
1613388000000|2021-02-15 11:20:00|199391.5|199241.5|199427.8|199277.8|199430.5|199280.5|199374.6|199224.6|529
1613388300000|2021-02-15 11:25:00|199433.3|199283.3|199441.1|199291.1|199479.1|199329.1|199413.4|199263.4|537
1613388600000|2021-02-15 11:30:00|199440.2|199290.2|199255.9|199105.9|199474.6|199324.6|199250.1|199100.1|497
1613388900000|2021-02-15 11:35:00|199254.4|199104.4|199235.2|199085.2|199292.5|199142.5|199227.6|199077.6|602
1613389200000|2021-02-15 11:40:00|199235|199085|199232.5|199082.5|199254.8|199104.8|199175.1|199025.1|681
1613389500000|2021-02-15 11:45:00|199233|199083|199273.1|199123.1|199278.1|199128.1|199193.9|199043.9|632
1613389800000|2021-02-15 11:50:00|199272.4|199122.4|199313.4|199163.4|199342.1|199192.1|199272.3|199122.3|601
1613390100000|2021-02-15 11:55:00|199312.2|199162.2|199393.9|199243.9|199408.3|199258.3|199309|199159|477
1613390400000|2021-02-15 12:00:00|199398.4|199248.4|199400.2|199250.2|199467.7|199317.7|199389.8|199239.8|508
1613390700000|2021-02-15 12:05:00|199400.3|199250.3|199502.5|199352.5|199516.5|199366.5|199400.3|199250.3|527
1613391000000|2021-02-15 12:10:00|199502.4|199352.4|199546.9|199396.9|199549.4|199399.4|199458.3|199308.3|516
1613391300000|2021-02-15 12:15:00|199548.5|199398.5|199563.2|199413.2|199580.8|199430.8|199521.8|199371.8|566
1613391600000|2021-02-15 12:20:00|199562|199412|199540.4|199390.4|199568|199418|199524.5|199374.5|412
1613391900000|2021-02-15 12:25:00|199540|199390|199543.4|199393.4|199567.8|199417.8|199523|199373|558
1613392200000|2021-02-15 12:30:00|199543.5|199393.5|199420.9|199270.9|199543.6|199393.6|199363|199260.1|584
1613392500000|2021-02-15 12:35:00|199381.1|199331.1|199410.8|199360.8|199461.1|199363.2|199349.9|199250|550
1613392800000|2021-02-15 12:40:00|199408.4|199358.4|199487.3|199337.3|199495.8|199383|199403.4|199283.7|525
1613393100000|2021-02-15 12:45:00|199441.2|199391.2|199551.2|199401.2|199551.9|199416.5|199441.2|199336.8|599
1613393400000|2021-02-15 12:50:00|199547.2|199397.2|199513.4|199363.4|199561.2|199461.9|199469.9|199351.4|546
1613393700000|2021-02-15 12:55:00|199515.2|199365.2|199509.3|199359.3|199535.4|199385.4|199498.1|199348.1|665
1613394000000|2021-02-15 13:00:00|199527.2|199377.2|199459.1|199309.1|199568.3|199418.3|199441.4|199291.4|723
1613394300000|2021-02-15 13:05:00|199459.2|199309.2|199455.8|199305.8|199477.3|199327.3|199447.8|199297.8|632
1613394600000|2021-02-15 13:10:00|199455.6|199305.6|199452.6|199302.6|199474.9|199369.1|199418.1|199301.2|583
1613394900000|2021-02-15 13:15:00|199452.1|199302.1|199427.5|199277.5|199459.8|199354.4|199404.2|199271.6|617
1613395200000|2021-02-15 13:20:00|199429.6|199279.6|199213.5|199063.5|199431.5|199281.5|199200.7|199050.7|649
1613395500000|2021-02-15 13:25:00|199214.4|199064.4|199293.7|199143.7|199354.3|199211.6|199203|199053|782
1613395800000|2021-02-15 13:30:00|199294|199144|199414.5|199264.5|199419.7|199269.7|199248|199135.2|753
1613396100000|2021-02-15 13:35:00|199414.7|199264.7|199516.6|199366.6|199528.9|199410.4|199413.8|199263.8|752
1613396400000|2021-02-15 13:40:00|199516.9|199366.9|199544|199394|199567.9|199450.7|199497.2|199347.6|745
1613396700000|2021-02-15 13:45:00|199545.7|199395.7|199742.9|199592.9|199751|199645|199503.8|199395.7|676
1613397000000|2021-02-15 13:50:00|199744.2|199594.2|199780.1|199630.1|199799.6|199696.1|199729.5|199592.4|840
1613397300000|2021-02-15 13:55:00|199782.1|199632.1|199616.3|199466.3|199782.1|199632.1|199604|199454|765
1613397600000|2021-02-15 14:00:00|199615.8|199465.8|199555.1|199405.1|199638.5|199488.5|199508|199358|853
1613397900000|2021-02-15 14:05:00|199558.1|199408.1|199767|199617|199799|199677.7|199540.2|199404.1|734
1613398200000|2021-02-15 14:10:00|199763|199613|199780.2|199630.2|199809.8|199659.8|199757.5|199607.5|709
1613398500000|2021-02-15 14:15:00|199775|199625|199695.9|199545.9|199802|199682.3|199695.9|199545.9|603
1613398800000|2021-02-15 14:20:00|199696.4|199546.4|199754.9|199604.9|199760.5|199651.7|199657.9|199507.9|823
1613399100000|2021-02-15 14:25:00|199753.4|199603.4|199829.3|199679.3|199829.3|199720.3|199699.9|199569.5|629
1613399400000|2021-02-15 14:30:00|199826.2|199676.2|199801.6|199651.6|199864.1|199765.8|199756|199606|789
1613399700000|2021-02-15 14:35:00|199801.2|199651.2|199695.2|199545.2|199824.2|199704|199679.3|199529.3|685
1613400000000|2021-02-15 14:40:00|199695.4|199545.4|199570.3|199420.3|199701.7|199551.7|199544.4|199394.4|811
1613400300000|2021-02-15 14:45:00|199571.2|199421.2|199549.7|199399.7|199618.4|199468.4|199513.6|199399.7|763
1613400600000|2021-02-15 14:50:00|199550.2|199400.2|199574.9|199424.9|199576|199426|199535.4|199385.4|675
1613400900000|2021-02-15 14:55:00|199570.7|199420.7|199627.2|199477.2|199631.1|199481.1|199568.2|199418.2|737
1613401200000|2021-02-15 15:00:00|199627.1|199477.1|199676|199526|199676.7|199526.7|199591.1|199441.1|846
1613401500000|2021-02-15 15:05:00|199668.1|199518.1|199653.5|199503.5|199710.1|199604.6|199648.3|199498.3|718
1613401800000|2021-02-15 15:10:00|199652.5|199502.5|199712.8|199562.8|199751.6|199601.6|199642|199492|726
1613402100000|2021-02-15 15:15:00|199712.7|199562.7|199693|199543|199747.4|199604.5|199628|199532.1|515
1613402400000|2021-02-15 15:20:00|199693.5|199543.5|199587.6|199437.6|199695.4|199575.6|199576.3|199426.3|656
1613402700000|2021-02-15 15:25:00|199587.5|199437.5|199636.6|199486.6|199650.1|199500.1|199554.8|199404.8|684
1613403000000|2021-02-15 15:30:00|199640.1|199490.1|199557|199407|199671.1|199521.1|199547.9|199397.9|681
1613403300000|2021-02-15 15:35:00|199557.4|199407.4|199563.8|199413.8|199587.7|199462.5|199507.9|199386|594
1613403600000|2021-02-15 15:40:00|199565|199415|199531|199381|199573.7|199423.7|199526.1|199376.1|658
1613403900000|2021-02-15 15:45:00|199531.2|199381.2|199586.4|199436.4|199591.3|199489.8|199475.6|199325.6|667
1613404200000|2021-02-15 15:50:00|199586.3|199436.3|199567.8|199417.8|199593.6|199488|199536.2|199407.5|621
1613404500000|2021-02-15 15:55:00|199568.1|199418.1|199568.8|199418.8|199613.6|199501.3|199540.1|199403.1|595
1613404800000|2021-02-15 16:00:00|199568.7|199418.7|199625.6|199475.6|199631.9|199506.6|199527.5|199377.5|692
1613405100000|2021-02-15 16:05:00|199625.3|199475.3|199629.9|199479.9|199643|199493|199587.6|199437.6|511
1613405400000|2021-02-15 16:10:00|199630.1|199480.1|199596.1|199446.1|199641.2|199534.7|199561.6|199440.2|400
1613405700000|2021-02-15 16:15:00|199595.9|199445.9|199607.4|199457.4|199627.6|199500|199541|199439.3|361
1613406000000|2021-02-15 16:20:00|199606.6|199456.6|199619|199469|199637.1|199535.8|199579.6|199455.8|443
1613406300000|2021-02-15 16:25:00|199617.2|199467.2|199638.5|199488.5|199642|199492|199617.2|199467.2|520
1613406600000|2021-02-15 16:30:00|199638.2|199488.2|199696.8|199546.8|199712.5|199599.8|199585.2|199481.8|491
1613406900000|2021-02-15 16:35:00|199695.6|199545.6|199677.3|199527.3|199711.4|199609.3|199644|199524.2|477
1613407200000|2021-02-15 16:40:00|199678.4|199528.4|199658.3|199508.3|199683.5|199574|199619.9|199506.4|438
1613407500000|2021-02-15 16:45:00|199660.4|199510.4|199666.3|199516.3|199677.7|199527.7|199657.1|199507.1|442
1613407800000|2021-02-15 16:50:00|199663.1|199513.1|199654.5|199504.5|199667.9|199517.9|199641.9|199491.9|567
1613408100000|2021-02-15 16:55:00|199656.6|199506.6|199637.1|199487.1|199656.6|199506.6|199631.1|199481.1|452
1613408400000|2021-02-15 17:00:00|199636.2|199486.2|199519|199469|199640.1|199521|199504.3|199399.4|453
1613408700000|2021-02-15 17:05:00|199574.2|199424.2|199566.3|199416.3|199586|199436|199553.7|199403.7|410
1613409000000|2021-02-15 17:10:00|199566.1|199416.1|199589.6|199439.6|199591.9|199441.9|199561.4|199411.4|353
1613409300000|2021-02-15 17:15:00|199592|199442|199607.6|199457.6|199607.6|199457.6|199584.1|199434.1|383
1613409600000|2021-02-15 17:20:00|199606.2|199456.2|199606.5|199456.5|199616.4|199466.4|199569.9|199419.9|482
1613409900000|2021-02-15 17:25:00|199605.8|199455.8|199501.8|199451.8|199605.8|199481.9|199496.2|199404|369
1613410200000|2021-02-15 17:30:00|199500|199450|199580.6|199430.6|199582.7|199466.6|199500|199400.7|268
1613410500000|2021-02-15 17:35:00|199580.9|199430.9|199577|199427|199591|199441|199575.7|199425.7|450
1613410800000|2021-02-15 17:40:00|199576.8|199426.8|199564.7|199414.7|199578.1|199478.5|199517|199408.4|257
1613411100000|2021-02-15 17:45:00|199565.4|199415.4|199588|199438|199594.3|199444.3|199562.8|199412.8|463
1613411400000|2021-02-15 17:50:00|199587.6|199437.6|199582.2|199432.2|199593.2|199492.6|199534.6|199427|338
1613411700000|2021-02-15 17:55:00|199584|199434|199595.4|199445.4|199608.2|199458.2|199567.3|199417.3|363
1613412000000|2021-02-15 18:00:00|199595|199445|199587.9|199437.9|199605.8|199455.8|199583.7|199433.7|456
1613412300000|2021-02-15 18:05:00|199588.4|199438.4|199582.7|199432.7|199594|199486|199536|199425.5|392
1613412600000|2021-02-15 18:10:00|199582.5|199432.5|199597.1|199447.1|199615.2|199465.2|199576.3|199426.3|584
1613412900000|2021-02-15 18:15:00|199596.9|199446.9|199594.2|199444.2|199600.1|199450.1|199591.1|199441.1|372
1613413200000|2021-02-15 18:20:00|199593.5|199443.5|199593.9|199443.9|199604.3|199483.6|199533.6|199440.6|438
1613413500000|2021-02-15 18:25:00|199593.7|199443.7|199580.9|199430.9|199596|199490.5|199536.3|199430.9|377
1613413800000|2021-02-15 18:30:00|199581.5|199431.5|199591.8|199441.8|199599.3|199494.9|199536.2|199430.3|361
1613414100000|2021-02-15 18:35:00|199592.1|199442.1|199588.7|199438.7|199598.3|199491|199533|199433.4|331
1613414400000|2021-02-15 18:40:00|199591.7|199441.7|199594.5|199444.5|199598|199492.6|199534.3|199434.3|322
1613414700000|2021-02-15 18:45:00|199594|199444|199593.9|199443.9|199599.6|199449.6|199587.7|199437.7|337
1613415000000|2021-02-15 18:50:00|199595.2|199445.2|199591.7|199441.7|199601|199451|199589.2|199439.2|286
1613415300000|2021-02-15 18:55:00|199592.2|199442.2|199580.6|199430.6|199595.8|199445.8|199572|199422|256
1613415600000|2021-02-15 19:00:00|199581|199431|199581.6|199431.6|199588.6|199475.1|199506.1|199405.9|294
1613415900000|2021-02-15 19:05:00|199582.4|199432.4|199585|199435|199594.3|199483.5|199529.8|199423|236
1613416200000|2021-02-15 19:10:00|199584.6|199434.6|199533.8|199483.8|199602.5|199492.6|199528.8|199425.9|305
1613416500000|2021-02-15 19:15:00|199537.5|199487.5|199603.2|199453.2|199610|199500.2|199534.4|199430.9|303
1613416800000|2021-02-15 19:20:00|199604.4|199454.4|199586.9|199436.9|199609.6|199510.5|199534.8|199434.3|254
1613417100000|2021-02-15 19:25:00|199586.8|199436.8|199586.9|199436.9|199592.6|199442.6|199581.9|199431.9|198
1613417400000|2021-02-15 19:30:00|199587.2|199437.2|199537.9|199487.9|199590.8|199489.2|199529.8|199429.4|185
1613417700000|2021-02-15 19:35:00|199537.8|199487.8|199546.9|199496.9|199601.8|199497|199531.2|199430.4|225
1613418000000|2021-02-15 19:40:00|199547.7|199497.7|199541.6|199491.6|199600.4|199499.6|199539|199436.8|295
1613418300000|2021-02-15 19:45:00|199592.5|199442.5|199552.1|199502.1|199605.2|199510|199546.3|199438.1|206
1613418600000|2021-02-15 19:50:00|199551.4|199501.4|199601.8|199451.8|199607.4|199509.3|199545.5|199439|168
1613418900000|2021-02-15 19:55:00|199603.3|199453.3|199599.1|199449.1|199603.3|199505.4|199541.9|199441.9|171
1613419200000|2021-02-15 20:00:00|199600.8|199450.8|199595.6|199445.6|199601.6|199498.6|199539.7|199432.5|197
1613419500000|2021-02-15 20:05:00|199595|199445|199590.4|199440.4|199602|199501.8|199533.5|199432.5|198
1613419800000|2021-02-15 20:10:00|199590.5|199440.5|199625.3|199475.3|199633.6|199522.8|199538.9|199435.1|279
1613420100000|2021-02-15 20:15:00|199624.6|199474.6|199624.9|199474.9|199629.5|199479.5|199619|199469|228
1613420400000|2021-02-15 20:20:00|199625|199475|199629.3|199479.3|199642.5|199519.6|199568.8|199466.9|389
1613420700000|2021-02-15 20:25:00|199628.5|199478.5|199659.4|199509.4|199664.4|199514.4|199624.2|199474.2|458
1613421000000|2021-02-15 20:30:00|199659.7|199509.7|199707.9|199557.9|199720.7|199590.5|199630.4|199497.7|410
1613421300000|2021-02-15 20:35:00|199709.7|199559.7|199705.9|199555.9|199715.9|199565.9|199701.5|199551.5|176
1613421600000|2021-02-15 20:40:00|199706|199556|199700.7|199550.7|199715.2|199565.2|199697.4|199547.4|237
1613421900000|2021-02-15 20:45:00|199700.5|199550.5|199666.2|199516.2|199702.4|199552.4|199664.7|199514.7|293
1613422200000|2021-02-15 20:50:00|199666.4|199516.4|199681.3|199531.3|199690|199540|199641.7|199491.7|304
1613422500000|2021-02-15 20:55:00|199686.2|199536.2|199676.7|199526.7|199707.5|199557.5|199667.4|199517.4|292
1613422800000|2021-02-15 21:00:00|199683.4|199533.4|199639.9|199489.9|199713.1|199563.1|199635.5|199485.5|375
1613423100000|2021-02-15 21:05:00|199638.3|199488.3|199650.7|199500.7|199665|199515|199635.1|199485.1|471
1613423400000|2021-02-15 21:10:00|199647.9|199497.9|199670|199520|199674.6|199524.6|199636|199486|308
1613423700000|2021-02-15 21:15:00|199671.3|199521.3|199661.2|199511.2|199687.1|199537.1|199638.9|199488.9|284
1613424000000|2021-02-15 21:20:00|199652.6|199502.6|199719.8|199569.8|199727.6|199577.6|199635.6|199485.6|281
1613424300000|2021-02-15 21:25:00|199718|199568|199708|199558|199727.4|199577.4|199700.1|199550.1|248
1613424600000|2021-02-15 21:30:00|199697.2|199547.2|199725|199575|199733|199583|199697.2|199547.2|261
1613424900000|2021-02-15 21:35:00|199724.5|199574.5|199719.9|199569.9|199738|199588|199685.7|199535.7|241
1613425200000|2021-02-15 21:40:00|199718.9|199568.9|199793.7|199643.7|199832.7|199682.7|199716|199566|347
1613425500000|2021-02-15 21:45:00|199800.9|199650.9|199778.6|199628.6|199805.8|199655.8|199753.5|199603.5|228
1613425800000|2021-02-15 21:50:00|199777.5|199627.5|199755.6|199605.6|199802.1|199652.1|199745|199595|279
1613426100000|2021-02-15 21:55:00|199763|199613|199766|199491.6|199794|199644|199714|199491.6|199
1613426400000|2021-02-15 22:00:00|199770.8|199493.7|199822.8|199503.8|199833.4|199657.7|199732.2|199473|60
1613426700000|2021-02-15 22:05:00|199785.7|199470|199811.8|199560.6|199903.4|199652.1|199741.7|199470|158
1613427000000|2021-02-15 22:10:00|199825.8|199565.9|199762.3|199612.3|199858.5|199626.4|199747.2|199545.7|217
1613427300000|2021-02-15 22:15:00|199763.8|199613.8|199777.3|199627.3|199858.6|199631.4|199739.6|199526.7|176
1613427600000|2021-02-15 22:20:00|199783.6|199633.6|199837.6|199554.1|199922.2|199639.8|199732.6|199535.9|157
1613427900000|2021-02-15 22:25:00|199844|199552.2|199865|199568|199903.8|199642.2|199751|199506.2|94
1613428200000|2021-02-15 22:30:00|199866.3|199572|199851.4|199588.4|199877.3|199651.1|199770.4|199553.7|152
1613428500000|2021-02-15 22:35:00|199851.6|199584.7|199764.4|199614.4|199899.1|199652.5|199750.5|199558.1|137
1613428800000|2021-02-15 22:40:00|199755.2|199605.2|199797.9|199647.9|199883|199649.1|199750.5|199548|127
1613429100000|2021-02-15 22:45:00|199792.4|199642.4|199762.3|199612.3|199897.6|199647.9|199756.5|199552.1|150
1613429400000|2021-02-15 22:50:00|199761.7|199611.7|199789.8|199639.8|199857.4|199639.8|199752|199554.7|161
1613429700000|2021-02-15 22:55:00|199787.7|199637.7|199792|199642|199868.7|199651.5|199751.7|199582.2|174
1613430000000|2021-02-15 23:00:00|199848.4|199597|199774.9|199624.9|199848.4|199671.5|199749.4|199587.5|523
1613430300000|2021-02-15 23:05:00|199773.9|199623.9|199798.1|199648.1|199805.5|199655.5|199771.2|199621.2|524
1613430600000|2021-02-15 23:10:00|199800.6|199650.6|199765|199615|199810.6|199660.6|199761.2|199611.2|524
1613430900000|2021-02-15 23:15:00|199765.2|199615.2|199782.7|199632.7|199789.1|199639.1|199748.1|199598.1|417
1613431200000|2021-02-15 23:20:00|199785.4|199635.4|199761.9|199611.9|199789.2|199639.2|199761.4|199611.4|322
1613431500000|2021-02-15 23:25:00|199762.5|199612.5|199767.1|199617.1|199773.6|199623.6|199752.1|199602.1|315
1613431800000|2021-02-15 23:30:00|199768|199618|199752.5|199602.5|199769.2|199619.2|199744.2|199594.2|326
1613432100000|2021-02-15 23:35:00|199750.7|199600.7|199754.4|199604.4|199756.1|199606.1|199721.5|199571.5|393
1613432400000|2021-02-15 23:40:00|199754.6|199604.6|199715.8|199565.8|199754.6|199604.6|199707.5|199557.5|384
1613432700000|2021-02-15 23:45:00|199715.6|199565.6|199726.7|199576.7|199738.7|199588.7|199709.2|199559.2|343
1613433000000|2021-02-15 23:50:00|199725.9|199575.9|199730.7|199580.7|199735.2|199585.2|199720.2|199570.2|281
1613433300000|2021-02-15 23:55:00|199730.6|199580.6|199725.8|199575.8|199736.6|199586.6|199715.8|199565.8|314
1613433600000|2021-02-16 00:00:00|199724|199574|199703.6|199553.6|199728.8|199578.8|199681.5|199531.5|458
1613433900000|2021-02-16 00:05:00|199702.3|199552.3|199722.9|199572.9|199734.8|199584.8|199693.6|199543.6|398
1613434200000|2021-02-16 00:10:00|199720.7|199570.7|199702.8|199552.8|199728.6|199578.6|199700.7|199550.7|427
1613434500000|2021-02-16 00:15:00|199703.6|199553.6|199714|199564|199729.8|199579.8|199696.9|199546.9|445
1613434800000|2021-02-16 00:20:00|199718.1|199568.1|199689.6|199539.6|199720.8|199570.8|199674.3|199524.3|463
1613435100000|2021-02-16 00:25:00|199690.4|199540.4|199622.7|199472.7|199691|199541|199610.4|199460.4|512
1613435400000|2021-02-16 00:30:00|199626.5|199476.5|199639|199489|199656.5|199506.5|199625|199475|483
1613435700000|2021-02-16 00:35:00|199638.8|199488.8|199595.7|199445.7|199648.2|199498.2|199569.2|199419.2|485
1613436000000|2021-02-16 00:40:00|199595.9|199445.9|199610.1|199460.1|199618.9|199468.9|199587.9|199437.9|410
1613436300000|2021-02-16 00:45:00|199609.1|199459.1|199632|199482|199643.8|199493.8|199602.9|199452.9|428
1613436600000|2021-02-16 00:50:00|199631.8|199481.8|199662.6|199512.6|199692.2|199542.2|199627.1|199477.1|442
1613436900000|2021-02-16 00:55:00|199662.5|199512.5|199626.7|199476.7|199679.1|199529.1|199626.7|199476.7|500
1613437200000|2021-02-16 01:00:00|199635.1|199485.1|199664.8|199514.8|199668|199518|199633.8|199483.8|611
1613437500000|2021-02-16 01:05:00|199666|199516|199680.1|199530.1|199699|199549|199662.5|199512.5|520
1613437800000|2021-02-16 01:10:00|199678.9|199528.9|199634.8|199484.8|199681.1|199531.1|199630.8|199480.8|495
1613438100000|2021-02-16 01:15:00|199632.7|199482.7|199632.7|199482.7|199662.3|199512.3|199628.9|199478.9|493
1613438400000|2021-02-16 01:20:00|199632.6|199482.6|199587.4|199437.4|199635.6|199485.6|199586.7|199436.7|493
1613438700000|2021-02-16 01:25:00|199604.9|199454.9|199597|199447|199618.7|199468.7|199584.6|199434.6|490
1613439000000|2021-02-16 01:30:00|199597.4|199447.4|199503.9|199353.9|199610.5|199460.5|199503.2|199353.2|542
1613439300000|2021-02-16 01:35:00|199504.2|199354.2|199519.5|199369.5|199541.7|199391.7|199492|199342|643
1613439600000|2021-02-16 01:40:00|199518.7|199368.7|199488.9|199338.9|199521.2|199371.2|199476.8|199326.8|585
1613439900000|2021-02-16 01:45:00|199488.7|199338.7|199446.8|199296.8|199495.3|199345.3|199434.5|199284.5|617
1613440200000|2021-02-16 01:50:00|199446.5|199296.5|199519|199369|199528.6|199378.6|199444.3|199294.3|509
1613440500000|2021-02-16 01:55:00|199516.8|199366.8|199499.2|199349.2|199537.8|199387.8|199485|199335|425
1613440800000|2021-02-16 02:00:00|199498.1|199348.1|199411.1|199261.1|199507.4|199357.4|199407.4|199257.4|442
1613441100000|2021-02-16 02:05:00|199408.9|199258.9|199421.7|199271.7|199442.7|199292.7|199407.3|199257.3|342
1613441400000|2021-02-16 02:10:00|199420.5|199270.5|199405.9|199255.9|199423.9|199273.9|199384.7|199234.7|378
1613441700000|2021-02-16 02:15:00|199405.5|199255.5|199388.8|199238.8|199416.7|199266.7|199374.1|199224.1|437
1613442000000|2021-02-16 02:20:00|199387.6|199237.6|199405.7|199255.7|199415.5|199265.5|199367.2|199217.2|401
1613442300000|2021-02-16 02:25:00|199406.4|199256.4|199378.8|199228.8|199422.7|199272.7|199369.6|199219.6|357
1613442600000|2021-02-16 02:30:00|199378.4|199228.4|199403.2|199253.2|199412.6|199262.6|199372.9|199222.9|358
1613442900000|2021-02-16 02:35:00|199402.1|199252.1|199375.7|199225.7|199404.8|199254.8|199370.4|199220.4|322
1613443200000|2021-02-16 02:40:00|199375.5|199225.5|199369.9|199219.9|199396.5|199246.5|199364.3|199214.3|366
1613443500000|2021-02-16 02:45:00|199370.5|199220.5|199376.8|199226.8|199386.4|199236.4|199368.6|199218.6|356
1613443800000|2021-02-16 02:50:00|199376.7|199226.7|199392.9|199242.9|199406.2|199256.2|199376.2|199226.2|346
1613444100000|2021-02-16 02:55:00|199394|199244|199375.2|199225.2|199406.6|199256.6|199372.3|199222.3|262
1613444400000|2021-02-16 03:00:00|199376.6|199226.6|199365.5|199215.5|199397.9|199247.9|199356.2|199206.2|354
1613444700000|2021-02-16 03:05:00|199364.4|199214.4|199362.4|199212.4|199388.9|199238.9|199362.3|199212.3|334
1613445000000|2021-02-16 03:10:00|199362.9|199212.9|199376.3|199226.3|199397.5|199247.5|199359.5|199209.5|363
1613445300000|2021-02-16 03:15:00|199376.4|199226.4|199337.3|199187.3|199376.4|199226.4|199326.3|199176.3|379
1613445600000|2021-02-16 03:20:00|199340.4|199190.4|199338.8|199188.8|199351.6|199201.6|199324.5|199174.5|401
1613445900000|2021-02-16 03:25:00|199339|199189|199321.3|199171.3|199348|199198|199311.6|199161.6|414
1613446200000|2021-02-16 03:30:00|199322.7|199172.7|199324.5|199174.5|199334.1|199184.1|199290.9|199140.9|496
1613446500000|2021-02-16 03:35:00|199326.1|199176.1|199324.4|199174.4|199334.5|199184.5|199307.2|199157.2|366
1613446800000|2021-02-16 03:40:00|199323.8|199173.8|199310.5|199160.5|199340.5|199190.5|199300.7|199150.7|341
1613447100000|2021-02-16 03:45:00|199308.1|199158.1|199313.2|199163.2|199339.5|199189.5|199297.3|199147.3|393
1613447400000|2021-02-16 03:50:00|199315|199165|199319.8|199169.8|199340.1|199190.1|199311.5|199161.5|343
1613447700000|2021-02-16 03:55:00|199319.4|199169.4|199331.7|199181.7|199345.2|199195.2|199316.5|199166.5|351
1613448000000|2021-02-16 04:00:00|199331.8|199181.8|199327.1|199177.1|199341.4|199191.4|199318.5|199168.5|353
1613448300000|2021-02-16 04:05:00|199327.7|199177.7|199332.1|199182.1|199349.1|199199.1|199318.5|199168.5|308
1613448600000|2021-02-16 04:10:00|199332.3|199182.3|199333.3|199183.3|199354.1|199204.1|199321.3|199171.3|343
1613448900000|2021-02-16 04:15:00|199338.4|199188.4|199366|199216|199380.9|199230.9|199325.4|199175.4|299
1613449200000|2021-02-16 04:20:00|199365.9|199215.9|199411.7|199261.7|199413.6|199263.6|199360.3|199210.3|366
1613449500000|2021-02-16 04:25:00|199411.8|199261.8|199464.6|199314.6|199481.8|199331.8|199411.8|199261.8|394
1613449800000|2021-02-16 04:30:00|199469.7|199319.7|199470.2|199320.2|199475.1|199325.1|199453.2|199303.2|309
1613450100000|2021-02-16 04:35:00|199470|199320|199534.5|199384.5|199538.4|199388.4|199469|199319|430
1613450400000|2021-02-16 04:40:00|199536.4|199386.4|199518.7|199368.7|199576.9|199426.9|199512|199362|382
1613450700000|2021-02-16 04:45:00|199518.2|199368.2|199544.7|199394.7|199548.8|199398.8|199516|199366|318
1613451000000|2021-02-16 04:50:00|199544.3|199394.3|199555.7|199405.7|199566|199416|199537.4|199387.4|342
1613451300000|2021-02-16 04:55:00|199552.5|199402.5|199557.9|199407.9|199575|199425|199541.7|199391.7|350
1613451600000|2021-02-16 05:00:00|199561.6|199411.6|199527.9|199377.9|199573.2|199423.2|199510.7|199360.7|388
1613451900000|2021-02-16 05:05:00|199529.1|199379.1|199545.3|199395.3|199564.2|199414.2|199511.3|199361.3|367
1613452200000|2021-02-16 05:10:00|199546.5|199396.5|199591.4|199441.4|199601.5|199451.5|199542.2|199392.2|367
1613452500000|2021-02-16 05:15:00|199596.3|199446.3|199627.3|199477.3|199700|199550|199596.3|199446.3|493
1613452800000|2021-02-16 05:20:00|199627.2|199477.2|199652|199502|199659.1|199509.1|199624.7|199474.7|366
1613453100000|2021-02-16 05:25:00|199651.3|199501.3|199643.8|199493.8|199699.5|199549.5|199640.6|199490.6|435
1613453400000|2021-02-16 05:30:00|199642.7|199492.7|199772.9|199622.9|199774.5|199624.5|199642.3|199492.3|465
1613453700000|2021-02-16 05:35:00|199767.4|199617.4|199938.2|199788.2|199957.9|199807.9|199767|199617|593
1613454000000|2021-02-16 05:40:00|199923.4|199773.4|199856.9|199706.9|199983.4|199833.4|199844.3|199694.3|680
1613454300000|2021-02-16 05:45:00|199860.2|199710.2|199793.5|199643.5|199890|199740|199774|199624|625
1613454600000|2021-02-16 05:50:00|199793.1|199643.1|199793.1|199643.1|199809.6|199659.6|199763.9|199613.9|516
1613454900000|2021-02-16 05:55:00|199797.6|199647.6|199776.7|199626.7|199852|199702|199769.2|199619.2|581
1613455200000|2021-02-16 06:00:00|199779.6|199629.6|199849.2|199699.2|199891|199741|199771.3|199621.3|529
1613455500000|2021-02-16 06:05:00|199849.3|199699.3|199795.2|199645.2|199856.7|199706.7|199752.7|199602.7|473
1613455800000|2021-02-16 06:10:00|199785.3|199635.3|199744.8|199594.8|199785.3|199635.3|199723.5|199573.5|515
1613456100000|2021-02-16 06:15:00|199745.4|199595.4|199693.8|199543.8|199747.8|199597.8|199655|199505|519
1613456400000|2021-02-16 06:20:00|199693.4|199543.4|199635|199485|199695.9|199545.9|199591.2|199441.2|464
1613456700000|2021-02-16 06:25:00|199634.6|199484.6|199707.4|199557.4|199707.4|199557.4|199623.8|199473.8|471
1613457000000|2021-02-16 06:30:00|199693.3|199543.3|199678.8|199528.8|199703.8|199553.8|199620|199470|515
1613457300000|2021-02-16 06:35:00|199678.9|199528.9|199692.9|199542.9|199702.8|199552.8|199648.3|199498.3|440
1613457600000|2021-02-16 06:40:00|199696.4|199546.4|199720.3|199570.3|199740.4|199590.4|199689.8|199539.8|466
1613457900000|2021-02-16 06:45:00|199715.3|199565.3|199680.2|199530.2|199745|199595|199649.4|199499.4|531
1613458200000|2021-02-16 06:50:00|199683.2|199533.2|199664.4|199514.4|199683.2|199533.2|199645.6|199495.6|445
1613458500000|2021-02-16 06:55:00|199662.8|199512.8|199643.2|199493.2|199724.4|199574.4|199637.7|199487.7|519
1613458800000|2021-02-16 07:00:00|199638.7|199488.7|199648.8|199498.8|199649.5|199499.5|199543.2|199393.2|626
1613459100000|2021-02-16 07:05:00|199648.7|199498.7|199710.2|199560.2|199739.2|199589.2|199622.4|199472.4|619
1613459400000|2021-02-16 07:10:00|199712|199562|199713.1|199563.1|199749.7|199599.7|199647|199497|594
1613459700000|2021-02-16 07:15:00|199714.6|199564.6|199782.9|199632.9|199787.2|199637.2|199707.6|199557.6|598
1613460000000|2021-02-16 07:20:00|199782.7|199632.7|199885.7|199735.7|199897.7|199747.7|199773.9|199623.9|599
1613460300000|2021-02-16 07:25:00|199888.7|199738.7|199879.4|199729.4|199952.7|199802.7|199835|199685|603
1613460600000|2021-02-16 07:30:00|199885.1|199735.1|199864.2|199714.2|199942.2|199792.2|199859.6|199709.6|661
1613460900000|2021-02-16 07:35:00|199865.7|199715.7|199915.7|199765.7|199917.4|199767.4|199794.1|199644.1|668
1613461200000|2021-02-16 07:40:00|199916.4|199766.4|199957.9|199807.9|199998.7|199848.7|199906.9|199756.9|673
1613461500000|2021-02-16 07:45:00|199959.2|199809.2|199965.1|199815.1|200000.9|199850.9|199921.2|199771.2|694
1613461800000|2021-02-16 07:50:00|199965|199815|199881.6|199731.6|199982.4|199832.4|199877.8|199727.8|731
1613462100000|2021-02-16 07:55:00|199880.3|199730.3|199955.3|199805.3|199965.6|199815.6|199874.6|199724.6|749
1613462400000|2021-02-16 08:00:00|199953|199803|200003.1|199853.1|200003.1|199853.1|199841.2|199691.2|866
1613462700000|2021-02-16 08:05:00|200007.2|199857.2|199984.5|199834.5|200031|199881|199923.9|199773.9|757
1613463000000|2021-02-16 08:10:00|199984.6|199834.6|199957.4|199807.4|200106.2|199956.2|199933.5|199783.5|797
1613463300000|2021-02-16 08:15:00|199958.2|199808.2|200153.7|200003.7|200158.9|200008.9|199958.2|199808.2|723
1613463600000|2021-02-16 08:20:00|200152.7|200002.7|199998.2|199848.2|200194.2|200044.2|199998.2|199848.2|692
1613463900000|2021-02-16 08:25:00|199997.8|199847.8|199895.5|199745.5|200010.9|199860.9|199877.1|199727.1|792
1613464200000|2021-02-16 08:30:00|199896|199746|199817.1|199667.1|199949.1|199799.1|199812.8|199662.8|788
1613464500000|2021-02-16 08:35:00|199814.5|199664.5|199860.1|199710.1|199956.6|199806.6|199814.5|199664.5|769
1613464800000|2021-02-16 08:40:00|199859.1|199709.1|199835.8|199685.8|199901.1|199751.1|199801.6|199651.6|711
1613465100000|2021-02-16 08:45:00|199834.8|199684.8|199722.9|199572.9|199846.3|199696.3|199701|199551|612
1613465400000|2021-02-16 08:50:00|199722.7|199572.7|199766.6|199616.6|199802.7|199652.7|199684|199534|640
1613465700000|2021-02-16 08:55:00|199766.9|199616.9|199682.9|199532.9|199863.8|199713.8|199670.5|199520.5|705
1613466000000|2021-02-16 09:00:00|199695.2|199545.2|199825.7|199675.7|199843.8|199693.8|199670.8|199520.8|668
1613466300000|2021-02-16 09:05:00|199825.5|199675.5|199870.7|199720.7|199885.4|199735.4|199754.1|199604.1|713
1613466600000|2021-02-16 09:10:00|199852.9|199702.9|199800.1|199650.1|199867.6|199717.6|199755.3|199605.3|682
1613466900000|2021-02-16 09:15:00|199799.8|199649.8|199822.9|199672.9|199824.1|199674.1|199729|199579|688
1613467200000|2021-02-16 09:20:00|199822.7|199672.7|199921.6|199771.6|199941.9|199791.9|199785.3|199635.3|695
1613467500000|2021-02-16 09:25:00|199920.7|199770.7|199978.3|199828.3|200017.4|199867.4|199852.1|199702.1|747
1613467800000|2021-02-16 09:30:00|199977.5|199827.5|200043.6|199893.6|200066.2|199916.2|199977.5|199827.5|678
1613468100000|2021-02-16 09:35:00|200044|199894|200048.9|199898.9|200106.6|199956.6|200035.9|199885.9|795
1613468400000|2021-02-16 09:40:00|200049.4|199899.4|199926.7|199776.7|200060.5|199910.5|199912.2|199762.2|740
1613468700000|2021-02-16 09:45:00|199918.2|199768.2|199859.8|199709.8|199978|199828|199849.7|199699.7|666
1613469000000|2021-02-16 09:50:00|199863.6|199713.6|199891.5|199741.5|199946|199796|199835.7|199685.7|694
1613469300000|2021-02-16 09:55:00|199889.4|199739.4|199890.8|199740.8|199939.8|199789.8|199884.2|199734.2|611
1613469600000|2021-02-16 10:00:00|199891.6|199741.6|199977.2|199827.2|200025|199875|199882.3|199732.3|711
1613469900000|2021-02-16 10:05:00|199980.2|199830.2|199962|199812|200059.3|199909.3|199950.5|199800.5|660
1613470200000|2021-02-16 10:10:00|199962.1|199812.1|200024.1|199874.1|200064.4|199914.4|199959|199809|684
1613470500000|2021-02-16 10:15:00|200024|199874|199985.3|199835.3|200030.9|199880.9|199930.4|199780.4|644
1613470800000|2021-02-16 10:20:00|199985|199835|199951.2|199801.2|199994|199844|199938.9|199788.9|513
1613471100000|2021-02-16 10:25:00|199950.5|199800.5|199960.8|199810.8|199983.3|199833.3|199938.8|199788.8|522
1613471400000|2021-02-16 10:30:00|199962.9|199812.9|199875.9|199725.9|199978.8|199828.8|199872.4|199722.4|585
1613471700000|2021-02-16 10:35:00|199874.1|199724.1|199888.8|199738.8|199914.8|199764.8|199874.1|199724.1|466
1613472000000|2021-02-16 10:40:00|199889.2|199739.2|199773.9|199623.9|199915.9|199765.9|199760.7|199610.7|652
1613472300000|2021-02-16 10:45:00|199771.7|199621.7|199843.1|199693.1|199847.1|199697.1|199732.8|199582.8|536
1613472600000|2021-02-16 10:50:00|199843.5|199693.5|199796.7|199646.7|199848.5|199698.5|199721.2|199571.2|621
1613472900000|2021-02-16 10:55:00|199797|199647|199818.7|199668.7|199834.2|199684.2|199795.4|199645.4|460
1613473200000|2021-02-16 11:00:00|199819.5|199669.5|199888.8|199738.8|199922.7|199772.7|199811|199661|627
1613473500000|2021-02-16 11:05:00|199884.6|199734.6|199970.9|199820.9|199998.5|199848.5|199875.1|199725.1|590
1613473800000|2021-02-16 11:10:00|199971.3|199821.3|199886.8|199736.8|199987.7|199837.7|199870.4|199720.4|682
1613474100000|2021-02-16 11:15:00|199887.4|199737.4|199967|199817|199989.9|199839.9|199884.8|199734.8|659
1613474400000|2021-02-16 11:20:00|199966.3|199816.3|199913.9|199763.9|199983.5|199833.5|199906.2|199756.2|586
1613474700000|2021-02-16 11:25:00|199914.3|199764.3|199915|199765|199927.4|199777.4|199859.7|199709.7|573
1613475000000|2021-02-16 11:30:00|199919.4|199769.4|199947.6|199797.6|199967.7|199817.7|199868.7|199718.7|500
1613475300000|2021-02-16 11:35:00|199946.7|199796.7|199868.2|199718.2|199946.7|199796.7|199867|199717|528
1613475600000|2021-02-16 11:40:00|199870.1|199720.1|199914.3|199764.3|199925.9|199775.9|199866.6|199716.6|584
1613475900000|2021-02-16 11:45:00|199913.8|199763.8|199942.8|199792.8|199953.3|199803.3|199863.4|199713.4|575
1613476200000|2021-02-16 11:50:00|199943|199793|200024.4|199874.4|200036.9|199886.9|199886.3|199736.3|648
1613476500000|2021-02-16 11:55:00|200023.8|199873.8|200089.7|199939.7|200121.1|199983.2|200019.5|199869.5|616
1613476800000|2021-02-16 12:00:00|200089|199939|200062.9|199912.9|200117.3|199967.3|200059.2|199909.2|618
1613477100000|2021-02-16 12:05:00|200061.7|199911.7|200128|199978|200133.7|199983.7|200025.2|199875.2|533
1613477400000|2021-02-16 12:10:00|200128.2|199978.2|200237|200087|200264.3|200114.3|200077.6|199927.6|579
1613477700000|2021-02-16 12:15:00|200241|200091|200280.1|200130.1|200299.5|200189.7|200214.3|200064.3|616
1613478000000|2021-02-16 12:20:00|200279.9|200129.9|200400|200250|200425|200275|200227.9|200111.3|656
1613478300000|2021-02-16 12:25:00|200399.6|200249.6|200552.4|200402.4|200556|200453.3|200399.5|200249.5|636
1613478600000|2021-02-16 12:30:00|200553.9|200403.9|200504.9|200454.9|200559.4|200461.3|200484.9|200386.1|584
1613478900000|2021-02-16 12:35:00|200504.1|200454.1|200711.5|200561.5|200717.7|200568.4|200501.9|200387|544
1613479200000|2021-02-16 12:40:00|200717.6|200567.6|200789.2|200639.2|200926|200818|200717.6|200567.6|773
1613479500000|2021-02-16 12:45:00|200787.1|200637.1|200936.5|200786.5|200949.7|200799.7|200736.9|200608.1|672
1613479800000|2021-02-16 12:50:00|200934.1|200784.1|200923.6|200773.6|201216.6|201067.1|200923.3|200773.3|811
1613480100000|2021-02-16 12:55:00|200922.6|200772.6|201045.1|200895.1|201075|200925|200878.3|200728.3|829
1613480400000|2021-02-16 13:00:00|201047|200897|201041.6|200891.6|201084.8|200940.8|200969.7|200855.4|876
1613480700000|2021-02-16 13:05:00|201041.2|200891.2|200859.6|200709.6|201073.4|200975.4|200785.9|200635.9|979
1613481000000|2021-02-16 13:10:00|200859.3|200709.3|200906.8|200756.8|201005.1|200855.1|200811.3|200661.3|815
1613481300000|2021-02-16 13:15:00|200907|200757|201045.1|200895.1|201075.1|200925.1|200842.4|200692.4|935
1613481600000|2021-02-16 13:20:00|201045.3|200895.3|201264.5|201114.5|201313.8|201169.3|201025|200875|898
1613481900000|2021-02-16 13:25:00|201261|201111|201380|201230|201405.1|201259.4|201250.1|201100.1|920
1613482200000|2021-02-16 13:30:00|201360.6|201210.6|201709.3|201559.3|201738.9|201628.2|201360|201210.6|952
1613482500000|2021-02-16 13:35:00|201708.9|201558.9|201524.8|201374.8|201717|201614.9|201438.8|201288.8|997
1613482800000|2021-02-16 13:40:00|201527.9|201377.9|201591.4|201441.4|201681|201531|201482.9|201332.9|1032
1613483100000|2021-02-16 13:45:00|201594|201444|201489.3|201339.3|201691|201541|201475.8|201325.8|973
1613483400000|2021-02-16 13:50:00|201489.8|201339.8|201651.3|201501.3|201685.4|201535.4|201489.8|201339.8|1013
1613483700000|2021-02-16 13:55:00|201648.2|201498.2|201975.8|201825.8|202022.7|201872.7|201646.6|201496.6|987
1613484000000|2021-02-16 14:00:00|201977.7|201827.7|202198.5|202048.5|202364.6|202214.6|201970.8|201827.7|1001
1613484300000|2021-02-16 14:05:00|202198.4|202048.4|201846.8|201696.8|202261.6|202111.6|201745.2|201621.7|990
1613484600000|2021-02-16 14:10:00|201848.8|201698.8|201941.9|201791.9|202059.9|201942.7|201821.7|201671.7|1001
1613484900000|2021-02-16 14:15:00|201942.9|201792.9|201873.4|201723.4|202054.1|201904.1|201820|201670|976
1613485200000|2021-02-16 14:20:00|201873.5|201723.5|201834.3|201684.3|201961.4|201811.4|201785.2|201635.2|824
1613485500000|2021-02-16 14:25:00|201831.5|201681.5|202092.9|201942.9|202095.4|201951.4|201789.6|201670.3|727
1613485800000|2021-02-16 14:30:00|202087.6|201937.6|202228.9|202078.9|202250.8|202136.2|201917.5|201767.5|831
1613486100000|2021-02-16 14:35:00|202229.9|202079.9|202350.3|202200.3|202548|202398|202159.7|202034.4|809
1613486400000|2021-02-16 14:40:00|202347.3|202197.3|202304.2|202154.2|202541.6|202391.6|202268.3|202147.9|795
1613486700000|2021-02-16 14:45:00|202262.4|202212.4|202481.5|202331.5|202505.3|202355.3|202258.3|202148.9|772
1613487000000|2021-02-16 14:50:00|202480.9|202330.9|202374.1|202224.1|202554|202404|202297|202147|1061
1613487300000|2021-02-16 14:55:00|202372.9|202222.9|202459.9|202309.9|202459.9|202328|202256.8|202144.3|1060
1613487600000|2021-02-16 15:00:00|202444.5|202294.5|202543.6|202393.6|202543.6|202433.1|202380.9|202230.9|1067
1613487900000|2021-02-16 15:05:00|202544.1|202394.1|202271.8|202121.8|202559.8|202456.6|202241.4|202121.8|1008
1613488200000|2021-02-16 15:10:00|202272.3|202122.3|202341.9|202191.9|202395.7|202271.8|202148.6|202046.7|1022
1613488500000|2021-02-16 15:15:00|202342|202192|202218.6|202068.6|202499.9|202401.2|202149.3|202031.8|1054
1613488800000|2021-02-16 15:20:00|202218|202068|201912.4|201762.4|202258.7|202135.8|201882.3|201745.3|1050
1613489100000|2021-02-16 15:25:00|201913.1|201763.1|201767.6|201617.6|201940|201790|201767.6|201617.6|968
1613489400000|2021-02-16 15:30:00|201772.9|201622.9|201652.5|201502.5|201845.2|201695.2|201619.9|201486.1|951
1613489700000|2021-02-16 15:35:00|201655.4|201505.4|201692.5|201542.5|201752.8|201633.6|201589.7|201459.5|1004
1613490000000|2021-02-16 15:40:00|201694.6|201544.6|201944.3|201794.3|201969.9|201819.9|201643|201526.8|935
1613490300000|2021-02-16 15:45:00|201943.7|201793.7|202211.4|202061.4|202234.3|202138.3|201934.6|201784.6|974
1613490600000|2021-02-16 15:50:00|202205.5|202055.5|202215.5|202065.5|202245.6|202121.1|202075.7|201938|905
1613490900000|2021-02-16 15:55:00|202215.6|202065.6|201759.3|201609.3|202215.6|202065.6|201630.1|201510.7|953
1613491200000|2021-02-16 16:00:00|201762.5|201612.5|201747.7|201597.7|201852.2|201702.2|201695.5|201545.5|911
1613491500000|2021-02-16 16:05:00|201747.9|201597.9|202056.8|201906.8|202056.8|201906.8|201747.9|201597.9|926
1613491800000|2021-02-16 16:10:00|202067.5|201917.5|202064.8|201914.8|202117.4|201967.4|201987.8|201837.8|910
1613492100000|2021-02-16 16:15:00|202065|201915|202047.4|201897.4|202183.3|202074.1|202021|201873.5|982
1613492400000|2021-02-16 16:20:00|202043.1|201893.1|202230.1|202080.1|202232.8|202082.8|201996.6|201851.4|940
1613492700000|2021-02-16 16:25:00|202230.2|202080.2|202159.4|202009.4|202263.2|202164.9|202104|201983|848
1613493000000|2021-02-16 16:30:00|202162.2|202012.2|201968.4|201818.4|202276.9|202126.9|201964.8|201814.8|979
1613493300000|2021-02-16 16:35:00|201967.8|201817.8|201854.9|201704.9|201988|201870.1|201846.4|201696.4|857
1613493600000|2021-02-16 16:40:00|201853.1|201703.1|201939.5|201789.5|201973|201845.9|201828.2|201703.1|833
1613493900000|2021-02-16 16:45:00|201941|201791|202139.9|201989.9|202139.9|201989.9|201871.3|201773|839
1613494200000|2021-02-16 16:50:00|202134.4|201984.4|202250.9|202100.9|202382|202232|202130.2|201980.2|998
1613494500000|2021-02-16 16:55:00|202246.2|202096.2|202283.9|202133.9|202314.6|202208|202150.5|202000.5|1050
1613494800000|2021-02-16 17:00:00|202292|202142|202190.3|202040.3|202309.3|202159.3|202118.8|201974.3|920
1613495100000|2021-02-16 17:05:00|202188.9|202038.9|202480.6|202330.6|202481.2|202331.2|202156.6|202036.8|921
1613495400000|2021-02-16 17:10:00|202479.1|202329.1|202345.8|202195.8|202489.7|202339.7|202265.9|202115.9|1012
1613495700000|2021-02-16 17:15:00|202355.1|202205.1|202341.2|202191.2|202432|202322.4|202297.4|202147.4|937
1613496000000|2021-02-16 17:20:00|202338.3|202188.3|202193.1|202043.1|202348.6|202198.6|202155.2|202032.5|879
1613496300000|2021-02-16 17:25:00|202191.7|202041.7|202148.5|201998.5|202234.1|202084.1|202140.7|201990.7|715
1613496600000|2021-02-16 17:30:00|202147.8|201997.8|202224.4|202074.4|202231.1|202081.1|202120|201970|761
1613496900000|2021-02-16 17:35:00|202225.6|202075.6|202183.5|202033.5|202269|202148.8|202154.6|202004.6|832
1613497200000|2021-02-16 17:40:00|202181.6|202031.6|202201.2|202051.2|202228.1|202112.3|202123.1|202022.6|800
1613497500000|2021-02-16 17:45:00|202200.5|202050.5|202192.3|202042.3|202234|202125.5|202128.1|201981.5|888
1613497800000|2021-02-16 17:50:00|202189.9|202039.9|202137.8|201987.8|202228|202088.9|202053.3|201955.6|856
1613498100000|2021-02-16 17:55:00|202137.9|201987.9|202124.8|201974.8|202174.3|202066.8|202116.8|201966.8|812
1613498400000|2021-02-16 18:00:00|202122.7|201972.7|201942.8|201792.8|202135.8|202020.6|201937.2|201787.2|713
1613498700000|2021-02-16 18:05:00|201943.3|201793.3|201946.5|201796.5|202029.1|201896.6|201922.7|201772.7|859
1613499000000|2021-02-16 18:10:00|201945.9|201795.9|202039.5|201889.5|202042.8|201892.8|201867.4|201749.4|627
1613499300000|2021-02-16 18:15:00|202039|201889|202074.1|201924.1|202074.5|201924.5|202000.4|201850.4|836
1613499600000|2021-02-16 18:20:00|202074.7|201924.7|201904.3|201754.3|202078.9|201928.9|201894.7|201752.9|776
1613499900000|2021-02-16 18:25:00|201897.2|201747.2|201985|201835|201988.7|201847.6|201871.2|201747.2|781
1613500200000|2021-02-16 18:30:00|201981|201831|201931.9|201781.9|202003.5|201902.6|201897.1|201756.5|869
1613500500000|2021-02-16 18:35:00|201932.2|201782.2|201924.8|201774.8|201972.2|201855.6|201893.5|201754.3|715
1613500800000|2021-02-16 18:40:00|201924.7|201774.7|201883.5|201733.5|201958|201859.4|201829.9|201726.4|789
1613501100000|2021-02-16 18:45:00|201882.6|201732.6|201812.3|201662.3|201882.9|201781.1|201768.9|201648.2|833
1613501400000|2021-02-16 18:50:00|201812.7|201662.7|201717.2|201567.2|201828|201684.2|201687.3|201567.2|866
1613501700000|2021-02-16 18:55:00|201715.2|201565.2|201703.9|201553.9|201742.6|201614.4|201608.3|201507.8|781
1613502000000|2021-02-16 19:00:00|201704.3|201554.3|201705|201555|201735.3|201624.8|201653.5|201522.2|793
1613502300000|2021-02-16 19:05:00|201701|201551|201805.6|201655.6|201810.8|201700.7|201679.5|201533.3|592
1613502600000|2021-02-16 19:10:00|201805.9|201655.9|201827.6|201677.6|201828.2|201703.6|201732.5|201634.1|652
1613502900000|2021-02-16 19:15:00|201823.4|201673.4|201821.9|201671.9|201849.4|201699.4|201803.5|201653.5|645
1613503200000|2021-02-16 19:20:00|201820.9|201670.9|201722.8|201572.8|201821.2|201689|201684.6|201534.6|640
1613503500000|2021-02-16 19:25:00|201725.3|201575.3|201751.6|201601.6|201766.4|201662.2|201707.1|201572.8|739
1613503800000|2021-02-16 19:30:00|201751|201601|201790.1|201640.1|201862.7|201712.7|201711.2|201595.1|750
1613504100000|2021-02-16 19:35:00|201788.2|201638.2|201790.9|201640.9|201831.3|201705.3|201736.3|201617.5|565
1613504400000|2021-02-16 19:40:00|201792.5|201642.5|201824.1|201674.1|201827.2|201704|201747|201642.5|694
1613504700000|2021-02-16 19:45:00|201819.2|201669.2|201783.8|201633.8|201862.3|201740.1|201777.9|201627.9|666
1613505000000|2021-02-16 19:50:00|201784.5|201634.5|201786.5|201636.5|201816.6|201666.6|201726.2|201576.2|792
1613505300000|2021-02-16 19:55:00|201792.7|201642.7|201730.2|201580.2|201871.2|201721.2|201722|201572|810
1613505600000|2021-02-16 20:00:00|201728.6|201578.6|201734.5|201584.5|201868.7|201718.7|201724.2|201574.2|864
1613505900000|2021-02-16 20:05:00|201733|201583|201718.2|201568.2|201759.1|201609.1|201717.7|201567.7|772
1613506200000|2021-02-16 20:10:00|201718.4|201568.4|201782.2|201632.2|201805.9|201655.9|201717.5|201567.5|807
1613506500000|2021-02-16 20:15:00|201781.6|201631.6|201781.1|201631.1|201807.5|201657.5|201759.5|201609.5|924
1613506800000|2021-02-16 20:20:00|201785.9|201635.9|201796.1|201646.1|201802.5|201652.5|201658.1|201508.1|935
1613507100000|2021-02-16 20:25:00|201795|201645|201788|201638|201795.7|201645.7|201737.2|201587.2|767
1613507400000|2021-02-16 20:30:00|201788.2|201638.2|201708|201558|201840|201735.5|201703.7|201553.7|694
1613507700000|2021-02-16 20:35:00|201707.7|201557.7|201726.1|201576.1|201768.6|201618.6|201699.3|201549.3|670
1613508000000|2021-02-16 20:40:00|201722.1|201572.1|201714.3|201564.3|201737|201587|201625.4|201475.4|844
1613508300000|2021-02-16 20:45:00|201714.6|201564.6|201666.2|201516.2|201742.1|201636.7|201619.1|201469.1|738
1613508600000|2021-02-16 20:50:00|201666.3|201516.3|201610.5|201460.5|201733.7|201583.7|201607.7|201457.7|848
1613508900000|2021-02-16 20:55:00|201608.3|201458.3|201599.3|201449.3|201715.8|201565.8|201585.6|201435.6|863
1613509200000|2021-02-16 21:00:00|201588.4|201438.4|201588.6|201438.6|201632.7|201517.4|201567.4|201432.7|625
1613509500000|2021-02-16 21:05:00|201588.8|201438.8|201576.9|201426.9|201610.4|201460.4|201575.9|201425.9|446
1613509800000|2021-02-16 21:10:00|201578.4|201428.4|201671.1|201521.1|201677.6|201527.6|201575.2|201425.2|473
1613510100000|2021-02-16 21:15:00|201670.7|201520.7|201720.7|201570.7|201733.1|201583.1|201649.9|201499.9|513
1613510400000|2021-02-16 21:20:00|201720.3|201570.3|201725|201575|201730.5|201580.5|201715.2|201565.2|380
1613510700000|2021-02-16 21:25:00|201725.5|201575.5|201774.3|201624.3|201802.4|201652.4|201721.8|201571.8|425
1613511000000|2021-02-16 21:30:00|201773.8|201623.8|201792.7|201642.7|201806.4|201656.4|201753.8|201603.8|587
1613511300000|2021-02-16 21:35:00|201792.5|201642.5|201793.6|201643.6|201801.5|201651.5|201781.3|201631.3|354
1613511600000|2021-02-16 21:40:00|201794.7|201644.7|201758.2|201608.2|201798|201648|201679|201574.1|364
1613511900000|2021-02-16 21:45:00|201758.8|201608.8|201749.6|201599.6|201767.8|201617.8|201728|201578|334
1613512200000|2021-02-16 21:50:00|201750.4|201600.4|201699|201549|201804.1|201654.1|201682.6|201532.6|303
1613512500000|2021-02-16 21:55:00|201699.1|201549.1|201634.9|201484.9|201718|201568|201604|201484.9|350
1613512800000|2021-02-16 22:00:00|201648.9|201498.9|201875.7|201556.7|201888.2|201606.9|201629.3|201440.5|60
1613513100000|2021-02-16 22:05:00|201883|201623|201848.3|201529.3|201892.5|201672.8|201784|201465|87
1613513400000|2021-02-16 22:10:00|201883|201623|201939.9|201620.9|201956.2|201637.2|201784|201465|126
1613513700000|2021-02-16 22:15:00|201930.9|201611.9|201844.4|201694.4|201957.4|201743|201816.5|201497.5|365
1613514000000|2021-02-16 22:20:00|201844.3|201694.3|201854.7|201704.7|201930|201757|201843.6|201620|104
1613514300000|2021-02-16 22:25:00|201863.2|201713.2|201868.4|201718.4|201918.7|201730.1|201837.4|201639|123
1613514600000|2021-02-16 22:30:00|201852.8|201702.8|201857.2|201707.2|201932.5|201758.7|201845|201526|373
1613514900000|2021-02-16 22:35:00|201857.3|201707.3|201806.3|201656.3|201877.4|201727.4|201790.9|201640.9|322
1613515200000|2021-02-16 22:40:00|201806.5|201656.5|201861|201711|201881|201731|201802.4|201652.4|290
1613515500000|2021-02-16 22:45:00|201854|201704|201884|201734|201946.8|201771.7|201846.2|201535.4|324
1613515800000|2021-02-16 22:50:00|201885.7|201735.7|201961.3|201811.3|201966.2|201816.2|201882.9|201732.9|292
1613516100000|2021-02-16 22:55:00|201958.2|201808.2|201951.1|201801.1|201968.9|201818.9|201933.1|201783.1|187
1613516400000|2021-02-16 23:00:00|201948|201798|201917.1|201767.1|201954.5|201804.5|201890.4|201740.4|551
1613516700000|2021-02-16 23:05:00|201916.8|201766.8|202183.9|202033.9|202185.5|202035.5|201908.2|201758.2|628
1613517000000|2021-02-16 23:10:00|202181.1|202031.1|202285.3|202135.3|202290.1|202140.1|202126.2|201976.2|640
1613517300000|2021-02-16 23:15:00|202277.7|202127.7|202158.6|202008.6|202285.5|202135.5|202156.4|202006.4|600
1613517600000|2021-02-16 23:20:00|202159.8|202009.8|202248.7|202098.7|202249.4|202099.4|202115.7|201965.7|500
1613517900000|2021-02-16 23:25:00|202244.7|202094.7|202315.4|202165.4|202354.6|202204.6|202187.5|202037.5|553
1613518200000|2021-02-16 23:30:00|202309|202159|202337|202187|202410|202260|202244.8|202094.8|573
1613518500000|2021-02-16 23:35:00|202334.2|202184.2|202224.9|202074.9|202367.7|202217.7|202211.7|202061.7|476
1613518800000|2021-02-16 23:40:00|202210.4|202060.4|202267.8|202117.8|202298.7|202148.7|202193.5|202043.5|407
1613519100000|2021-02-16 23:45:00|202266|202116|202226.5|202076.5|202313|202163|202226.2|202076.2|504
1613519400000|2021-02-16 23:50:00|202229.2|202079.2|202342.8|202192.8|202360.5|202210.5|202217.9|202067.9|550
1613519700000|2021-02-16 23:55:00|202350.6|202200.6|202396|202246|202406.8|202256.8|202301.9|202151.9|462
1613520000000|2021-02-17 00:00:00|202395.5|202245.5|202374.8|202224.8|202419.4|202269.4|202297.8|202147.8|639
1613520300000|2021-02-17 00:05:00|202372.2|202222.2|202254.7|202104.7|202381.1|202231.1|202246.5|202096.5|615
1613520600000|2021-02-17 00:10:00|202255.5|202105.5|202350|202200|202355.2|202205.2|202254.5|202104.5|514
1613520900000|2021-02-17 00:15:00|202349.8|202199.8|202399.2|202249.2|202425|202275|202310.2|202160.2|545
1613521200000|2021-02-17 00:20:00|202399.3|202249.3|202406.1|202256.1|202477.5|202327.5|202377.5|202227.5|502
1613521500000|2021-02-17 00:25:00|202406|202256|202362.4|202212.4|202408.6|202258.6|202335.3|202185.3|569
1613521800000|2021-02-17 00:30:00|202354.9|202204.9|202205.7|202055.7|202358.1|202208.1|202200.5|202050.5|605
1613522100000|2021-02-17 00:35:00|202208|202058|202283.3|202133.3|202307.4|202157.4|202161.1|202011.1|619
1613522400000|2021-02-17 00:40:00|202281.6|202131.6|202310.2|202160.2|202396.4|202246.4|202277.2|202127.2|567
1613522700000|2021-02-17 00:45:00|202310|202160|202308.2|202158.2|202349.1|202199.1|202262.3|202112.3|544
1613523000000|2021-02-17 00:50:00|202306.5|202156.5|202372.2|202222.2|202399|202249|202302|202152|613
1613523300000|2021-02-17 00:55:00|202379.4|202229.4|202387.8|202237.8|202417.3|202267.3|202339.3|202189.3|568
1613523600000|2021-02-17 01:00:00|202390.8|202240.8|202510.3|202360.3|202512.3|202362.3|202371.5|202221.5|666
1613523900000|2021-02-17 01:05:00|202511.8|202361.8|202524.1|202374.1|202550.5|202400.5|202422|202272|595
1613524200000|2021-02-17 01:10:00|202523.5|202373.5|202406.4|202256.4|202563.3|202413.3|202400|202250|570
1613524500000|2021-02-17 01:15:00|202407.6|202257.6|202376.6|202226.6|202427.9|202277.9|202323.2|202173.2|607
1613524800000|2021-02-17 01:20:00|202374.3|202224.3|202406|202256|202407.6|202257.6|202343|202193|609
1613525100000|2021-02-17 01:25:00|202403.7|202253.7|202389.7|202239.7|202409.1|202259.1|202330.9|202180.9|598
1613525400000|2021-02-17 01:30:00|202390.5|202240.5|202348|202198|202426.2|202276.2|202341.6|202191.6|579
1613525700000|2021-02-17 01:35:00|202350.6|202200.6|202307.1|202157.1|202363.3|202213.3|202299.1|202149.1|565
1613526000000|2021-02-17 01:40:00|202306.7|202156.7|202266.2|202116.2|202312.7|202162.7|202260.5|202110.5|511
1613526300000|2021-02-17 01:45:00|202267.3|202117.3|202179.3|202029.3|202318.2|202168.2|202177.1|202027.1|533
1613526600000|2021-02-17 01:50:00|202179.6|202029.6|202209.6|202059.6|202244.9|202094.9|202144.4|201994.4|568
1613526900000|2021-02-17 01:55:00|202208|202058|202226.7|202076.7|202241.6|202091.6|202184.4|202034.4|528
1613527200000|2021-02-17 02:00:00|202226.5|202076.5|202249.5|202099.5|202265.1|202115.1|202186.3|202036.3|604
1613527500000|2021-02-17 02:05:00|202249.2|202099.2|202175.7|202025.7|202250.2|202100.2|202129.3|201979.3|563
1613527800000|2021-02-17 02:10:00|202175.2|202025.2|202190.1|202040.1|202200.6|202050.6|202170|202020|431
1613528100000|2021-02-17 02:15:00|202189.8|202039.8|202125.4|201975.4|202189.8|202039.8|202095.6|201945.6|495
1613528400000|2021-02-17 02:20:00|202125.1|201975.1|201997|201847|202130|201980|201963.8|201813.8|519
1613528700000|2021-02-17 02:25:00|201996.6|201846.6|202124.9|201974.9|202135.2|201985.2|201994.9|201844.9|554
1613529000000|2021-02-17 02:30:00|202122.2|201972.2|202081.1|201931.1|202161.9|202011.9|202081.1|201931.1|525
1613529300000|2021-02-17 02:35:00|202083.5|201933.5|202089.8|201939.8|202122.4|201972.4|202056.3|201906.3|505
1613529600000|2021-02-17 02:40:00|202090.1|201940.1|202078.3|201928.3|202125.5|201975.5|202045.5|201895.5|498
1613529900000|2021-02-17 02:45:00|202077.6|201927.6|202048|201898|202088.6|201938.6|202020.3|201870.3|442
1613530200000|2021-02-17 02:50:00|202047.6|201897.6|202055.6|201905.6|202061.4|201911.4|202003.8|201853.8|387
1613530500000|2021-02-17 02:55:00|202055.7|201905.7|202099.9|201949.9|202112.6|201962.6|202054.1|201904.1|427
1613530800000|2021-02-17 03:00:00|202101.9|201951.9|202085|201935|202114.5|201964.5|202052.9|201902.9|497
1613531100000|2021-02-17 03:05:00|202089.1|201939.1|202080.7|201930.7|202098.5|201948.5|202052.8|201902.8|433
1613531400000|2021-02-17 03:10:00|202080.8|201930.8|202050.2|201900.2|202111.7|201961.7|202040.8|201890.8|477
1613531700000|2021-02-17 03:15:00|202050.1|201900.1|202080|201930|202107.3|201957.3|202042.7|201892.7|452
1613532000000|2021-02-17 03:20:00|202085.1|201935.1|202105.5|201955.5|202125.9|201975.9|202072.7|201922.7|479
1613532300000|2021-02-17 03:25:00|202105.3|201955.3|202197.9|202047.9|202197.9|202047.9|202105.3|201955.3|392
1613532600000|2021-02-17 03:30:00|202195.4|202045.4|202233.7|202083.7|202262.5|202112.5|202185.3|202035.3|448
1613532900000|2021-02-17 03:35:00|202236.7|202086.7|202187.9|202037.9|202264.7|202114.7|202179.7|202029.7|387
1613533200000|2021-02-17 03:40:00|202188|202038|202121.5|201971.5|202188.6|202038.6|202119|201969|447
1613533500000|2021-02-17 03:45:00|202123.7|201973.7|202045.8|201895.8|202134.9|201984.9|202034.5|201884.5|479
1613533800000|2021-02-17 03:50:00|202039.6|201889.6|202038.8|201888.8|202066|201916|202026.8|201876.8|528
1613534100000|2021-02-17 03:55:00|202037.6|201887.6|202003.5|201853.5|202042.1|201892.1|201990.1|201840.1|457
1613534400000|2021-02-17 04:00:00|202004.5|201854.5|202043.4|201893.4|202046.5|201896.5|201994.9|201844.9|434
1613534700000|2021-02-17 04:05:00|202042.9|201892.9|201923.2|201773.2|202068.4|201918.4|201910.8|201760.8|491
1613535000000|2021-02-17 04:10:00|201923.4|201773.4|201929.4|201779.4|201944|201794|201914.4|201764.4|418
1613535300000|2021-02-17 04:15:00|201930.3|201780.3|202034.6|201884.6|202038.4|201888.4|201930.3|201780.3|468
1613535600000|2021-02-17 04:20:00|202034.2|201884.2|202027|201877|202041.9|201891.9|202019.1|201869.1|354
1613535900000|2021-02-17 04:25:00|202023.3|201873.3|202087.5|201937.5|202095.4|201945.4|202023.3|201873.3|450
1613536200000|2021-02-17 04:30:00|202071.1|201921.1|202075.1|201925.1|202095.9|201945.9|202061.6|201911.6|408
1613536500000|2021-02-17 04:35:00|202073.4|201923.4|202068.6|201918.6|202079.8|201929.8|202045|201895|354
1613536800000|2021-02-17 04:40:00|202069|201919|201980.1|201830.1|202074.7|201924.7|201968.2|201818.2|433
1613537100000|2021-02-17 04:45:00|201986.2|201836.2|201955.1|201805.1|202031.4|201881.4|201943.8|201793.8|457
1613537400000|2021-02-17 04:50:00|201955|201805|201985.6|201835.6|201986.4|201836.4|201935.4|201785.4|405
1613537700000|2021-02-17 04:55:00|201983.5|201833.5|201992.8|201842.8|201993.9|201843.9|201938.9|201788.9|423
1613538000000|2021-02-17 05:00:00|201993|201843|201874.1|201724.1|201993|201843|201867.2|201717.2|571
1613538300000|2021-02-17 05:05:00|201874.2|201724.2|201896.2|201746.2|201900.4|201750.4|201826|201676|445
1613538600000|2021-02-17 05:10:00|201896.6|201746.6|201952.4|201802.4|201957.1|201807.1|201896.6|201746.6|455
1613538900000|2021-02-17 05:15:00|201952.5|201802.5|201899.1|201749.1|201968|201818|201890|201740|500
1613539200000|2021-02-17 05:20:00|201891.2|201741.2|201778.3|201628.3|201896.4|201746.4|201742.3|201592.3|446
1613539500000|2021-02-17 05:25:00|201780.8|201630.8|201793.3|201643.3|201810.2|201660.2|201779.9|201629.9|349
1613539800000|2021-02-17 05:30:00|201794.8|201644.8|201740.8|201590.8|201794.8|201644.8|201705.9|201555.9|544
1613540100000|2021-02-17 05:35:00|201736.2|201586.2|201834.1|201684.1|201835.4|201685.4|201709.9|201559.9|564
1613540400000|2021-02-17 05:40:00|201833.2|201683.2|201856.5|201706.5|201922.6|201772.6|201833.2|201683.2|517
1613540700000|2021-02-17 05:45:00|201854.7|201704.7|201868.7|201718.7|201905.5|201755.5|201851.2|201701.2|566
1613541000000|2021-02-17 05:50:00|201869.9|201719.9|201900.5|201750.5|201915.8|201765.8|201868|201718|498
1613541300000|2021-02-17 05:55:00|201901.4|201751.4|201951.6|201801.6|202000.9|201850.9|201891.6|201741.6|549
1613541600000|2021-02-17 06:00:00|201953|201803|201964.8|201814.8|201984.4|201834.4|201905.1|201755.1|590
1613541900000|2021-02-17 06:05:00|201965.3|201815.3|202067.6|201917.6|202079.2|201929.2|201943.8|201793.8|580
1613542200000|2021-02-17 06:10:00|202073.3|201923.3|202041.9|201891.9|202074.1|201924.1|201996.1|201846.1|604
1613542500000|2021-02-17 06:15:00|202039.2|201889.2|202159.7|202009.7|202169.2|202019.2|202018|201868|552
1613542800000|2021-02-17 06:20:00|202160.5|202010.5|202226|202076|202248.5|202098.5|202140.3|201990.3|505
1613543100000|2021-02-17 06:25:00|202226.1|202076.1|202058.5|201908.5|202227.4|202077.4|202052.3|201902.3|636
1613543400000|2021-02-17 06:30:00|202032.1|201882.1|202080.1|201930.1|202086.6|201936.6|201998.7|201848.7|521
1613543700000|2021-02-17 06:35:00|202081.1|201931.1|202082.8|201932.8|202114.5|201964.5|202058.8|201908.8|498
1613544000000|2021-02-17 06:40:00|202084.4|201934.4|202060.5|201910.5|202126.6|201976.6|202058.2|201908.2|553
1613544300000|2021-02-17 06:45:00|202060.4|201910.4|202063.7|201913.7|202076.4|201926.4|202023.4|201873.4|532
1613544600000|2021-02-17 06:50:00|202064.2|201914.2|202121.4|201971.4|202125.7|201975.7|202057.7|201907.7|532
1613544900000|2021-02-17 06:55:00|202121.3|201971.3|202114.8|201964.8|202134.5|201984.5|202098.2|201948.2|463
1613545200000|2021-02-17 07:00:00|202111.8|201961.8|202237.1|202087.1|202307.7|202157.7|202100.5|201950.5|670
1613545500000|2021-02-17 07:05:00|202238.7|202088.7|202258.3|202108.3|202280.4|202130.4|202159.5|202009.5|578
1613545800000|2021-02-17 07:10:00|202257.6|202107.6|202075.6|201925.6|202263.6|202113.6|202064.9|201914.9|648
1613546100000|2021-02-17 07:15:00|202073.4|201923.4|202238.8|202088.8|202273.9|202123.9|202063.5|201913.5|657
1613546400000|2021-02-17 07:20:00|202240.7|202090.7|202277.1|202127.1|202280.8|202130.8|202234.5|202084.5|657
1613546700000|2021-02-17 07:25:00|202278.5|202128.5|202323.5|202173.5|202337.5|202187.5|202259.6|202109.6|501
1613547000000|2021-02-17 07:30:00|202320.3|202170.3|202478.5|202328.5|202520.1|202370.1|202305.5|202155.5|708
1613547300000|2021-02-17 07:35:00|202474.7|202324.7|202417.3|202267.3|202477.1|202327.1|202361.5|202219.1|569
1613547600000|2021-02-17 07:40:00|202416.7|202266.7|202334.5|202184.5|202428.8|202278.8|202307.5|202157.5|560
1613547900000|2021-02-17 07:45:00|202333.8|202183.8|202350.8|202200.8|202379.3|202229.3|202317.2|202167.2|613
1613548200000|2021-02-17 07:50:00|202347|202197|202427.4|202277.4|202471.6|202321.6|202337.6|202187.6|628
1613548500000|2021-02-17 07:55:00|202426.7|202276.7|202413.7|202263.7|202426.7|202276.7|202303.3|202153.3|670
1613548800000|2021-02-17 08:00:00|202410.8|202260.8|202715.3|202565.3|202747.2|202597.2|202303.6|202153.6|876
1613549100000|2021-02-17 08:05:00|202714.7|202564.7|202679.4|202529.4|202748|202598|202648.1|202498.1|823
1613549400000|2021-02-17 08:10:00|202682.2|202532.2|202623.4|202473.4|202712.1|202562.1|202609.3|202459.3|784
1613549700000|2021-02-17 08:15:00|202625.9|202475.9|202780|202630|202808.1|202658.1|202555.1|202405.1|735
1613550000000|2021-02-17 08:20:00|202779.9|202629.9|202687.5|202537.5|202817.4|202667.4|202649.8|202499.8|722
1613550300000|2021-02-17 08:25:00|202687.8|202537.8|202655.3|202505.3|202708.6|202583.3|202619.3|202469.3|626
1613550600000|2021-02-17 08:30:00|202644.2|202494.2|202475.3|202325.3|202648.5|202498.5|202475.3|202325.3|683
1613550900000|2021-02-17 08:35:00|202472.3|202322.3|202317.9|202167.9|202482.5|202332.5|202308.6|202158.6|629
1613551200000|2021-02-17 08:40:00|202320.1|202170.1|202174.9|202024.9|202348.7|202198.7|202174.3|202024.3|676
1613551500000|2021-02-17 08:45:00|202177.3|202027.3|202177.6|202027.6|202203.9|202053.9|202077.2|201927.2|737
1613551800000|2021-02-17 08:50:00|202177.9|202027.9|202241.7|202091.7|202388|202238|202177.1|202027.1|741
1613552100000|2021-02-17 08:55:00|202241.6|202091.6|202148.8|201998.8|202269.6|202119.6|202035|201885|774
1613552400000|2021-02-17 09:00:00|202147.1|201997.1|202096.2|201946.2|202183.7|202033.7|202093.1|201943.1|774
1613552700000|2021-02-17 09:05:00|202094.9|201944.9|202102.5|201952.5|202144.7|201994.7|202061.8|201911.8|743
1613553000000|2021-02-17 09:10:00|202105.7|201955.7|202096.6|201946.6|202183.1|202033.1|202032.3|201929.3|764
1613553300000|2021-02-17 09:15:00|202096.7|201946.7|202181.9|202031.9|202253|202103|202071.7|201921.7|795
1613553600000|2021-02-17 09:20:00|202184.1|202034.1|202159.1|202009.1|202267.8|202117.8|202151.1|202001.1|791
1613553900000|2021-02-17 09:25:00|202155.2|202005.2|202209.3|202059.3|202223.5|202073.5|202142.4|201992.4|752
1613554200000|2021-02-17 09:30:00|202216|202066|202364.6|202214.6|202404.1|202254.1|202196.7|202046.7|781
1613554500000|2021-02-17 09:35:00|202364.9|202214.9|202629.3|202479.3|202653.7|202503.7|202359.3|202209.3|761
1613554800000|2021-02-17 09:40:00|202622.7|202472.7|202497.5|202347.5|202674.7|202524.7|202496.3|202346.3|745
1613555100000|2021-02-17 09:45:00|202499.6|202349.6|202688.6|202538.6|202715.9|202565.9|202489.4|202339.4|735
1613555400000|2021-02-17 09:50:00|202689.8|202539.8|202534.2|202384.2|202691.7|202541.7|202529|202379|695
1613555700000|2021-02-17 09:55:00|202534.1|202384.1|202569.5|202419.5|202651.1|202501.1|202534.1|202384.1|694
1613556000000|2021-02-17 10:00:00|202569|202419|202666.7|202516.7|202702.8|202552.8|202564.6|202414.6|756
1613556300000|2021-02-17 10:05:00|202664.9|202514.9|202706.1|202556.1|202791.7|202665.5|202627.7|202477.7|692
1613556600000|2021-02-17 10:10:00|202696.8|202546.8|202544.3|202394.3|202711.7|202561.7|202544.3|202394.3|731
1613556900000|2021-02-17 10:15:00|202538.8|202388.8|202656.5|202506.5|202667.4|202517.4|202514.8|202364.8|713
1613557200000|2021-02-17 10:20:00|202654.3|202504.3|202651.7|202501.7|202726.5|202576.5|202625.1|202475.1|779
1613557500000|2021-02-17 10:25:00|202653.3|202503.3|202689.9|202539.9|202709.9|202559.9|202632.6|202482.6|746
1613557800000|2021-02-17 10:30:00|202693.3|202543.3|202700.4|202550.4|202702.6|202552.6|202606|202456|724
1613558100000|2021-02-17 10:35:00|202700.6|202550.6|202675.6|202525.6|202722|202572|202605.9|202455.9|702
1613558400000|2021-02-17 10:40:00|202676.1|202526.1|202664.5|202514.5|202706.6|202556.6|202647.6|202497.6|727
1613558700000|2021-02-17 10:45:00|202666.2|202516.2|202680.8|202530.8|202728.2|202578.2|202605.6|202455.6|639
1613559000000|2021-02-17 10:50:00|202679.3|202529.3|202806.4|202656.4|202808|202658|202628.8|202478.8|687
1613559300000|2021-02-17 10:55:00|202805.9|202655.9|202680.5|202530.5|202844.9|202694.9|202644.1|202494.1|784
1613559600000|2021-02-17 11:00:00|202678.9|202528.9|202641.1|202491.1|202721.1|202571.1|202599.8|202449.8|746
1613559900000|2021-02-17 11:05:00|202641.9|202491.9|202792.4|202642.4|202812.9|202662.9|202620.9|202470.9|663
1613560200000|2021-02-17 11:10:00|202793.6|202643.6|202704|202554|202803.8|202653.8|202631.5|202481.5|786
1613560500000|2021-02-17 11:15:00|202706.4|202556.4|202794.5|202644.5|202811.9|202661.9|202663.7|202513.7|750
1613560800000|2021-02-17 11:20:00|202793.2|202643.2|202922.4|202772.4|202958.4|202808.4|202793.2|202643.2|649
1613561100000|2021-02-17 11:25:00|202922.2|202772.2|202814.5|202664.5|202925.8|202775.8|202781.2|202631.2|691
1613561400000|2021-02-17 11:30:00|202813.3|202663.3|202792.6|202642.6|202829.2|202679.2|202730.6|202580.6|579
1613561700000|2021-02-17 11:35:00|202791.6|202641.6|202942.2|202792.2|202943.6|202793.6|202755.2|202605.2|656
1613562000000|2021-02-17 11:40:00|202943.7|202793.7|203085.7|202935.7|203090.4|202940.4|202938.9|202788.9|646
1613562300000|2021-02-17 11:45:00|203084.2|202934.2|203141.9|202991.9|203146.9|203016.1|203022.4|202872.4|601
1613562600000|2021-02-17 11:50:00|203140.8|202990.8|203143.5|202993.5|203152.8|203002.8|203047.3|202897.3|637
1613562900000|2021-02-17 11:55:00|203143.6|202993.6|203141.7|202991.7|203166.9|203016.9|203090.4|202940.4|505
1613563200000|2021-02-17 12:00:00|203144.9|202994.9|202963.9|202813.9|203205.8|203079.1|202956.9|202806.9|614
1613563500000|2021-02-17 12:05:00|202959.8|202809.8|203299.2|203149.2|203302.5|203184.7|202953.7|202803.7|764
1613563800000|2021-02-17 12:10:00|203300.9|203150.9|203226.2|203076.2|203346.2|203196.2|203208.2|203070.7|636
1613564100000|2021-02-17 12:15:00|203226.8|203076.8|203225.7|203075.7|203322.9|203172.9|203125.8|203030|681
1613564400000|2021-02-17 12:20:00|203220.5|203070.5|203240.4|203090.4|203351.4|203201.4|203185.8|203063.9|489
1613564700000|2021-02-17 12:25:00|203226.2|203076.2|203109.1|202959.1|203253.9|203103.9|203104.3|202954.3|684
1613565000000|2021-02-17 12:30:00|203108.5|202958.5|202946.4|202796.4|203121.9|203022.4|202944.6|202794.6|711
1613565300000|2021-02-17 12:35:00|202949.6|202799.6|202811.8|202661.8|202981.9|202831.9|202785.9|202635.9|692
1613565600000|2021-02-17 12:40:00|202811.9|202661.9|202699.9|202549.9|202869.7|202730.4|202698.8|202548.8|618
1613565900000|2021-02-17 12:45:00|202700.2|202550.2|202720.9|202570.9|202800.7|202686.5|202650.4|202549.2|658
1613566200000|2021-02-17 12:50:00|202719.8|202569.8|202608.5|202458.5|202725.6|202626.5|202592.3|202442.3|685
1613566500000|2021-02-17 12:55:00|202608.3|202458.3|202720.4|202570.4|202747.8|202597.8|202607.9|202457.9|759
1613566800000|2021-02-17 13:00:00|202719.4|202569.4|202933.5|202783.5|202940.6|202790.6|202649.1|202499.1|897
1613567100000|2021-02-17 13:05:00|202931.4|202781.4|203054.3|202904.3|203090.6|202974.2|202923.8|202773.8|943
1613567400000|2021-02-17 13:10:00|203055.2|202905.2|203092.6|202942.6|203144.1|203017|203045.1|202895.1|948
1613567700000|2021-02-17 13:15:00|203092.5|202942.5|203257.7|203107.7|203265.1|203115.1|203043.6|202897.2|974
1613568000000|2021-02-17 13:20:00|203280.9|203130.9|203130|202980|203291.2|203141.2|203003.7|202904.8|865
1613568300000|2021-02-17 13:25:00|203129.9|202979.9|203177.7|203027.7|203323.5|203173.5|203128.6|202951.1|793
1613568600000|2021-02-17 13:30:00|203260.4|202967.2|203084.5|202934.5|203594.5|203444.5|203084.5|202934.5|1074
1613568900000|2021-02-17 13:35:00|203083|202933|203401|203251|203441|203291|203051.3|202901.3|1064
1613569200000|2021-02-17 13:40:00|203403|203253|203468.9|203318.9|203500.8|203384.6|203322|203172|1050
1613569500000|2021-02-17 13:45:00|203468.5|203318.5|203503.5|203353.5|203573.8|203487.5|203393.3|203280.8|976
1613569800000|2021-02-17 13:50:00|203506|203356|203638.4|203488.4|203916.8|203766.8|203506|203356|1057
1613570100000|2021-02-17 13:55:00|203633.6|203483.6|203873.7|203723.7|203876|203768.7|203519.1|203415.2|933
1613570400000|2021-02-17 14:00:00|203878.2|203728.2|203735.4|203585.4|203911.8|203814.1|203637.2|203519.3|931
1613570700000|2021-02-17 14:05:00|203735.9|203585.9|203826.4|203676.4|203871.1|203756.8|203702.6|203578.7|986
1613571000000|2021-02-17 14:10:00|203826.6|203676.6|203670.9|203520.9|203855.8|203733.5|203670.9|203520.9|1034
1613571300000|2021-02-17 14:15:00|203662.7|203512.7|203421.2|203371.2|203793.5|203643.5|203421.2|203323.5|971
1613571600000|2021-02-17 14:20:00|203473.9|203323.9|203364.8|203214.8|203656|203506|203364.8|203214.8|942
1613571900000|2021-02-17 14:25:00|203363.5|203213.5|203194.4|203044.4|203363.5|203213.5|203059.9|202909.9|744
1613572200000|2021-02-17 14:30:00|203189.5|203039.5|203198.1|203148.1|203263.4|203161.2|203037.1|202920.4|829
1613572500000|2021-02-17 14:35:00|203247.3|203097.3|203248.7|203098.7|203365.5|203218.1|202980.6|202873.2|835
1613572800000|2021-02-17 14:40:00|203250.9|203100.9|202985|202835|203250.9|203100.9|202923.2|202822.7|777
1613573100000|2021-02-17 14:45:00|202984.3|202834.3|202820.8|202670.8|203091.7|202980.7|202769.4|202651|793
1613573400000|2021-02-17 14:50:00|202820.6|202670.6|202719.5|202569.5|202864.7|202738.3|202610.2|202510.1|788
1613573700000|2021-02-17 14:55:00|202719.2|202569.2|202792|202642|202792|202694.1|202686.4|202536.4|752
1613574000000|2021-02-17 15:00:00|202808.8|202658.8|202938.4|202788.4|202945.8|202845|202658.8|202556.6|1022
1613574300000|2021-02-17 15:05:00|202935|202785|203052.4|202902.4|203209.3|203113.1|202861.7|202753.1|982
1613574600000|2021-02-17 15:10:00|203052.3|202902.3|203162.8|203012.8|203165.5|203063.3|202885.4|202780.2|1073
1613574900000|2021-02-17 15:15:00|203162.9|203012.9|203153.4|203003.4|203262.4|203157.3|203079.4|202978.7|1093
1613575200000|2021-02-17 15:20:00|203151.3|203001.3|203189|203139|203266.6|203149.8|203080.3|202930.3|1092
1613575500000|2021-02-17 15:25:00|203186.5|203136.5|202938.9|202788.9|203263.9|203164.3|202938.9|202788.9|1092
1613575800000|2021-02-17 15:30:00|202939.4|202789.4|203083.1|202933.1|203163.3|203013.3|202883.7|202733.7|1127
1613576100000|2021-02-17 15:35:00|203064.1|202914.1|202886.8|202736.8|203125.6|203010.7|202878.6|202734.5|1062
1613576400000|2021-02-17 15:40:00|202890.2|202740.2|202799.7|202649.7|202967.3|202831.3|202755.7|202647|1070
1613576700000|2021-02-17 15:45:00|202799.8|202649.8|202569.1|202419.1|202859|202709.1|202522.8|202382|987
1613577000000|2021-02-17 15:50:00|202569.8|202419.8|202569|202419|202652.4|202502.4|202447.3|202297.3|961
1613577300000|2021-02-17 15:55:00|202566.7|202416.7|202526.6|202476.6|202634.7|202539.8|202391.8|202299.6|994
1613577600000|2021-02-17 16:00:00|202526|202476|202448|202398|202561|202476|202441|202341.6|992
1613577900000|2021-02-17 16:05:00|202447.4|202397.4|202213.3|202163.3|202579.6|202452|202211.1|202095.5|973
1613578200000|2021-02-17 16:10:00|202214|202164|202213.9|202063.9|202322|202197.5|202128|202014|914
1613578500000|2021-02-17 16:15:00|202213.2|202063.2|202319.2|202169.2|202322.4|202178.5|202160.5|202060.2|993
1613578800000|2021-02-17 16:20:00|202321.6|202171.6|202085.6|201935.6|202325.9|202201|202028.9|201931.2|975
1613579100000|2021-02-17 16:25:00|202086.8|201936.8|201856.8|201706.8|202097.4|201993.4|201776.7|201683.6|906
1613579400000|2021-02-17 16:30:00|201851.6|201701.6|201874.9|201724.9|201945.6|201795.6|201640.6|201527.5|1017
1613579700000|2021-02-17 16:35:00|201874.5|201724.5|201993.4|201843.4|201995.2|201856|201788.7|201671.1|1038
1613580000000|2021-02-17 16:40:00|201993.7|201843.7|201991.2|201841.2|202096.8|201946.8|201874.4|201724.4|1013
1613580300000|2021-02-17 16:45:00|201990.2|201840.2|202004|201854|202102.5|201979.4|201923.3|201797|948
1613580600000|2021-02-17 16:50:00|202006|201856|201900.2|201750.2|202080.4|201955.9|201890.6|201740.6|919
1613580900000|2021-02-17 16:55:00|201902|201752|201934.5|201884.5|201988.9|201888.2|201842.8|201713.5|996
1613581200000|2021-02-17 17:00:00|201935|201885|201970.4|201820.4|202053.7|201927.4|201894.8|201793.9|822
1613581500000|2021-02-17 17:05:00|201971.2|201821.2|202028.3|201878.3|202129.1|202010.1|201970.2|201820.2|763
1613581800000|2021-02-17 17:10:00|202027.6|201877.6|202086.5|201936.5|202089.1|201939.1|201978.6|201828.6|805
1613582100000|2021-02-17 17:15:00|202070.4|201920.4|202020|201870|202099.9|201960.5|201965.5|201815.5|817
1613582400000|2021-02-17 17:20:00|202019.8|201869.8|202090.3|201940.3|202109.1|201971.8|201977.4|201833|818
1613582700000|2021-02-17 17:25:00|202090.9|201940.9|201991.4|201841.4|202121.2|201991.3|201943.4|201839.9|776
1613583000000|2021-02-17 17:30:00|201984.3|201834.3|201941.5|201791.5|201986.3|201836.3|201924|201774|847
1613583300000|2021-02-17 17:35:00|201942.9|201792.9|201892.9|201742.9|201947.7|201797.7|201863.4|201713.4|724
1613583600000|2021-02-17 17:40:00|201892.3|201742.3|201670|201520|201895.9|201758.1|201647.7|201497.7|705
1613583900000|2021-02-17 17:45:00|201668.9|201518.9|201603.6|201453.6|201691.5|201586.3|201597.7|201447.7|717
1613584200000|2021-02-17 17:50:00|201604.2|201454.2|201624.5|201474.5|201686.1|201579.6|201567|201426|818
1613584500000|2021-02-17 17:55:00|201623|201473|201587.4|201437.4|201629.7|201479.7|201509.7|201389.2|822
1613584800000|2021-02-17 18:00:00|201587.1|201437.1|201659.7|201509.7|201695.6|201545.6|201536.2|201386.2|850
1613585100000|2021-02-17 18:05:00|201658.2|201508.2|201822.3|201672.3|201831.6|201681.6|201653.8|201503.8|918
1613585400000|2021-02-17 18:10:00|201822.2|201672.2|201876.7|201726.7|201923.3|201773.3|201802.9|201670.5|851
1613585700000|2021-02-17 18:15:00|201863.8|201713.8|201960|201810|201980|201849.6|201811.5|201709.2|724
1613586000000|2021-02-17 18:20:00|201959.6|201809.6|202077.7|201927.7|202096.1|201946.1|201887.8|201742.9|801
1613586300000|2021-02-17 18:25:00|202077.2|201927.2|202028.7|201878.7|202100.6|201996.6|201959.3|201845.6|872
1613586600000|2021-02-17 18:30:00|202027.6|201877.6|202006.4|201856.4|202034.9|201884.9|201996.2|201846.2|906
1613586900000|2021-02-17 18:35:00|202006|201856|201932.4|201782.4|202011|201900.9|201914.4|201764.4|853
1613587200000|2021-02-17 18:40:00|201932.1|201782.1|201979.8|201829.8|202003.2|201872.9|201919.1|201775.5|829
1613587500000|2021-02-17 18:45:00|201976.1|201826.1|202011.6|201861.6|202016.7|201902.8|201948.1|201810.3|736
1613587800000|2021-02-17 18:50:00|202007.5|201857.5|201893|201743|202010.4|201864.9|201865.4|201731.8|856
1613588100000|2021-02-17 18:55:00|201889|201739|202085.4|201935.4|202117.6|201967.6|201887.5|201737.5|738
1613588400000|2021-02-17 19:00:00|202095.8|201945.8|202097.7|201947.7|202099.9|201989|202012.1|201862.1|824
1613588700000|2021-02-17 19:05:00|202098|201948|202037|201887|202098|201948|201996|201859.8|899
1613589000000|2021-02-17 19:10:00|202037.6|201887.6|202002.9|201852.9|202123.4|202005.9|201947.4|201845.7|789
1613589300000|2021-02-17 19:15:00|201983.2|201833.2|202059.6|201909.6|202093.6|201943.6|201970.4|201820.4|814
1613589600000|2021-02-17 19:20:00|202061.3|201911.3|202180.6|202030.6|202183.9|202063.3|202028.9|201878.9|827
1613589900000|2021-02-17 19:25:00|202181.6|202031.6|202254.9|202104.9|202263.5|202113.5|202105.5|202000.3|801
1613590200000|2021-02-17 19:30:00|202255.3|202105.3|202237.3|202087.3|202271.9|202172.9|202153.9|202056.1|676
1613590500000|2021-02-17 19:35:00|202237.1|202087.1|202330.6|202180.6|202362|202240.5|202170.2|202061.2|844
1613590800000|2021-02-17 19:40:00|202331.1|202181.1|202300|202150|202358.2|202208.2|202246.3|202148.8|782
1613591100000|2021-02-17 19:45:00|202301.2|202151.2|202122.2|201972.2|202307.2|202159.7|202093|201943|717
1613591400000|2021-02-17 19:50:00|202122.3|201972.3|202189.1|202039.1|202206|202056|202095.9|201945.9|830
1613591700000|2021-02-17 19:55:00|202188.2|202038.2|202112.8|201962.8|202199.9|202049.9|202081.2|201961.8|829
1613592000000|2021-02-17 20:00:00|202111.2|201961.2|202209.6|202059.6|202229.3|202125.3|202101.8|201951.8|833
1613592300000|2021-02-17 20:05:00|202213.6|202063.6|202297.3|202147.3|202307.3|202157.3|202199.6|202054.5|982
1613592600000|2021-02-17 20:10:00|202297.9|202147.9|202245|202095|202297.9|202147.9|202237.6|202087.6|870
1613592900000|2021-02-17 20:15:00|202243.2|202093.2|202272.9|202122.9|202314.4|202215|202233|202083|696
1613593200000|2021-02-17 20:20:00|202269.9|202119.9|202275.9|202125.9|202313.4|202163.4|202116.1|201966.1|856
1613593500000|2021-02-17 20:25:00|202274.7|202124.7|202338.5|202188.5|202343.9|202193.9|202236.4|202086.4|816
1613593800000|2021-02-17 20:30:00|202337.6|202187.6|202367.2|202217.2|202422.7|202300.5|202322|202172|808
1613594100000|2021-02-17 20:35:00|202369.2|202219.2|202396.9|202246.9|202399|202249|202338.4|202188.4|614
1613594400000|2021-02-17 20:40:00|202397.1|202247.1|202343|202193|202397.8|202247.8|202313.1|202163.1|739
1613594700000|2021-02-17 20:45:00|202343.8|202193.8|202344.5|202194.5|202355.1|202205.1|202229.5|202132.8|784
1613595000000|2021-02-17 20:50:00|202338.1|202188.1|202340.3|202190.3|202381.9|202231.9|202306.7|202156.7|747
1613595300000|2021-02-17 20:55:00|202337.8|202187.8|202373.2|202223.2|202387.8|202237.8|202313.9|202163.9|700
1613595600000|2021-02-17 21:00:00|202373.4|202223.4|202344.4|202194.4|202377.3|202227.3|202285.6|202135.6|582
1613595900000|2021-02-17 21:05:00|202344.2|202194.2|202366.4|202216.4|202425.5|202275.5|202342|202192|525
1613596200000|2021-02-17 21:10:00|202365.5|202215.5|202399|202249|202413.5|202263.5|202354.3|202204.3|393
1613596500000|2021-02-17 21:15:00|202400.4|202250.4|202347|202197|202433.7|202283.7|202343.9|202193.9|397
1613596800000|2021-02-17 21:20:00|202341.8|202191.8|202272.4|202122.4|202352.4|202216.9|202254.3|202122.4|367
1613597100000|2021-02-17 21:25:00|202282.7|202132.7|202405.2|202255.2|202435.8|202285.8|202265.8|202115.8|479
1613597400000|2021-02-17 21:30:00|202404.5|202254.5|202263.6|202113.6|202418.9|202268.9|202261.8|202111.8|502
1613597700000|2021-02-17 21:35:00|202261.6|202111.6|202336.6|202186.6|202359|202209|202261.6|202111.6|531
1613598000000|2021-02-17 21:40:00|202328.1|202178.1|202356.9|202206.9|202371.4|202221.4|202317.4|202167.4|470
1613598300000|2021-02-17 21:45:00|202355.9|202205.9|202293.1|202143.1|202367.3|202217.3|202277.1|202127.1|396
1613598600000|2021-02-17 21:50:00|202292.3|202142.3|202240|202090|202300.7|202150.7|202236.5|202086.5|346
1613598900000|2021-02-17 21:55:00|202244.2|202094.2|202359.2|202040.2|202373.7|202148.5|202237.7|202012.9|361
1613599200000|2021-02-17 22:00:00|202296.3|201977.3|202264.8|201945.8|202316.1|201997.1|202240.4|201921.4|52
1613599500000|2021-02-17 22:05:00|202239|201920|202253.1|201934.1|202348.1|202029.1|202239|201920|134
1613599800000|2021-02-17 22:10:00|202253.2|201934.2|202261.9|201942.9|202348|202029|202234.1|201915.1|129
1613600100000|2021-02-17 22:15:00|202269.7|201950.7|202383.5|202064.5|202419.8|202100.8|202234.9|201915.9|198
1613600400000|2021-02-17 22:20:00|202383.9|202064.9|202317.1|201998.1|202443.5|202124.5|202231.1|201912.1|316
1613600700000|2021-02-17 22:25:00|202334.3|202015.3|202251.5|201932.5|202351.7|202032.7|202232.6|201913.6|114
1613601000000|2021-02-17 22:30:00|202253|201934|202343.5|202024.5|202347.4|202028.4|202225|201932.5|321
1613601300000|2021-02-17 22:35:00|202342.5|202023.5|202309.5|201990.5|202342.5|202023.5|202227|201908|421
1613601600000|2021-02-17 22:40:00|202312.9|201993.9|202315.4|201996.4|202354.6|202035.6|202257.1|201938.1|248
1613601900000|2021-02-17 22:45:00|202288.3|201969.3|202241.9|201967.3|202347|202074|202130.5|201864.6|735
1613602200000|2021-02-17 22:50:00|202261.1|201957.2|202205.3|201955.1|202283.7|202014.4|202104.7|201878|321
1613602500000|2021-02-17 22:55:00|202207.4|201953.3|202384.7|202065.7|202386.4|202067.4|202100.7|201879.4|224
1613602800000|2021-02-17 23:00:00|202375.2|202056.2|202363.1|202213.1|202499.5|202319.4|202306.8|202056.2|562
1613603100000|2021-02-17 23:05:00|202358.2|202208.2|202354.9|202204.9|202399|202249|202348.4|202198.4|482
1613603400000|2021-02-17 23:10:00|202352.6|202202.6|202328.3|202178.3|202352.6|202202.6|202315.5|202165.5|427
1613603700000|2021-02-17 23:15:00|202329.7|202179.7|202350.9|202200.9|202354.5|202204.5|202328.9|202178.9|388
1613604000000|2021-02-17 23:20:00|202350.2|202200.2|202341.1|202191.1|202351.7|202201.7|202324|202174|281
1613604300000|2021-02-17 23:25:00|202340.7|202190.7|202331.3|202181.3|202347.5|202197.5|202323.7|202173.7|294
1613604600000|2021-02-17 23:30:00|202322.6|202172.6|202340.6|202190.6|202351.6|202201.6|202322.6|202172.6|305
1613604900000|2021-02-17 23:35:00|202342.3|202192.3|202333.7|202183.7|202350.4|202200.4|202321.7|202171.7|271
1613605200000|2021-02-17 23:40:00|202327.2|202177.2|202343.3|202193.3|202347.9|202197.9|202324.1|202174.1|256
1613605500000|2021-02-17 23:45:00|202331|202181|202294|202144|202348.4|202198.4|202290.2|202140.2|311
1613605800000|2021-02-17 23:50:00|202290.6|202140.6|202251.4|202101.4|202304.5|202154.5|202248.6|202098.6|422
1613606100000|2021-02-17 23:55:00|202250.7|202100.7|202222.5|202072.5|202262|202112|202185.2|202035.2|461
1613606400000|2021-02-18 00:00:00|202224|202074|202189.6|202039.6|202230.2|202080.2|202130.7|201980.7|593
1613606700000|2021-02-18 00:05:00|202190.6|202040.6|202177.2|202027.2|202196.8|202046.8|202131.5|201981.5|594
1613607000000|2021-02-18 00:10:00|202178.2|202028.2|202090.7|201940.7|202180.7|202030.7|202050.6|201900.6|566
1613607300000|2021-02-18 00:15:00|202083.1|201933.1|202054.6|201904.6|202148|201998|202043.1|201893.1|653
1613607600000|2021-02-18 00:20:00|202052.4|201902.4|202054.1|201904.1|202056.7|201906.7|201990|201840|510
1613607900000|2021-02-18 00:25:00|202052.8|201902.8|202008.4|201858.4|202057.4|201907.4|202001.7|201851.7|504
1613608200000|2021-02-18 00:30:00|202007.6|201857.6|202056.3|201906.3|202090|201940|201979.7|201829.7|583
1613608500000|2021-02-18 00:35:00|202056.4|201906.4|202010.3|201860.3|202057.2|201907.2|202001.5|201851.5|470
1613608800000|2021-02-18 00:40:00|202011.7|201861.7|201896|201746|202015.5|201865.5|201878.2|201728.2|502
1613609100000|2021-02-18 00:45:00|201895.1|201745.1|201897.1|201747.1|201947.8|201797.8|201886.4|201736.4|475
1613609400000|2021-02-18 00:50:00|201896.5|201746.5|201988.2|201838.2|202011.4|201861.4|201896.5|201746.5|625
1613609700000|2021-02-18 00:55:00|201985.1|201835.1|201930.3|201780.3|202048.1|201898.1|201928.3|201778.3|612
1613610000000|2021-02-18 01:00:00|201931.4|201781.4|201891.2|201741.2|201978.4|201828.4|201882.9|201732.9|642
1613610300000|2021-02-18 01:05:00|201889|201739|202004.6|201854.6|202009.8|201859.8|201885.6|201735.6|596
1613610600000|2021-02-18 01:10:00|202006.8|201856.8|201983.7|201833.7|202089.2|201939.2|201962.8|201812.8|633
1613610900000|2021-02-18 01:15:00|201981.3|201831.3|202005.6|201855.6|202023.4|201873.4|201955.1|201805.1|623
1613611200000|2021-02-18 01:20:00|202005.3|201855.3|202015.9|201865.9|202028.9|201878.9|201963.5|201813.5|531
1613611500000|2021-02-18 01:25:00|202014|201864|202008.8|201858.8|202029.3|201879.3|201963|201813|585
1613611800000|2021-02-18 01:30:00|202004.8|201854.8|202026.5|201876.5|202031.9|201881.9|201980.2|201830.2|668
1613612100000|2021-02-18 01:35:00|202028.3|201878.3|202038.9|201888.9|202044.7|201894.7|202006.7|201856.7|665
1613612400000|2021-02-18 01:40:00|202038.6|201888.6|202181|202031|202183.3|202033.3|202014.6|201864.6|674
1613612700000|2021-02-18 01:45:00|202184.5|202034.5|202175.6|202025.6|202227.6|202077.6|202156.9|202006.9|662
1613613000000|2021-02-18 01:50:00|202177|202027|202145.7|201995.7|202182.1|202032.1|202136.3|201986.3|524
1613613300000|2021-02-18 01:55:00|202139.9|201989.9|202110.3|201960.3|202188.2|202038.2|202099|201949|582
1613613600000|2021-02-18 02:00:00|202110.2|201960.2|202124.9|201974.9|202136.5|201986.5|202097.1|201947.1|626
1613613900000|2021-02-18 02:05:00|202124.2|201974.2|202251.4|202101.4|202281.3|202131.3|202123.3|201973.3|573
1613614200000|2021-02-18 02:10:00|202249.6|202099.6|202211.7|202061.7|202272.4|202122.4|202211.6|202061.6|533
1613614500000|2021-02-18 02:15:00|202210.7|202060.7|202213.8|202063.8|202235.9|202085.9|202197.5|202047.5|557
1613614800000|2021-02-18 02:20:00|202214|202064|202153.9|202003.9|202227.6|202077.6|202153.9|202003.9|488
1613615100000|2021-02-18 02:25:00|202153.5|202003.5|202142.5|201992.5|202191.9|202041.9|202139.2|201989.2|456
1613615400000|2021-02-18 02:30:00|202140.4|201990.4|202142.4|201992.4|202177.1|202027.1|202137.8|201987.8|393
1613615700000|2021-02-18 02:35:00|202144.5|201994.5|202075.5|201925.5|202145.9|201995.9|202035.3|201885.3|458
1613616000000|2021-02-18 02:40:00|202070.3|201920.3|202115.7|201965.7|202123.2|201973.2|202070.3|201920.3|421
1613616300000|2021-02-18 02:45:00|202114.4|201964.4|202034.1|201884.1|202116.2|201966.2|202030.9|201880.9|391
1613616600000|2021-02-18 02:50:00|202034|201884|202002.5|201852.5|202054.7|201904.7|201940.7|201790.7|531
1613616900000|2021-02-18 02:55:00|201994.1|201844.1|201952.1|201802.1|201994.1|201844.1|201933.7|201783.7|492
1613617200000|2021-02-18 03:00:00|201950.9|201800.9|202002.7|201852.7|202030.1|201880.1|201914.6|201764.6|463
1613617500000|2021-02-18 03:05:00|202003.4|201853.4|202028.5|201878.5|202048.2|201898.2|201968.3|201818.3|501
1613617800000|2021-02-18 03:10:00|202031.2|201881.2|202132|201982|202140.2|201990.2|202021.6|201871.6|480
1613618100000|2021-02-18 03:15:00|202133|201983|202149.1|201999.1|202158|202008|202100.7|201950.7|477
1613618400000|2021-02-18 03:20:00|202151|202001|202239.7|202089.7|202261.3|202111.3|202143.9|201993.9|511
1613618700000|2021-02-18 03:25:00|202239.6|202089.6|202256|202106|202280.4|202130.4|202209.2|202059.2|552
1613619000000|2021-02-18 03:30:00|202261.4|202111.4|202519.3|202369.3|202519.3|202369.3|202255.9|202105.9|640
1613619300000|2021-02-18 03:35:00|202520.2|202370.2|202531|202381|202541.4|202391.4|202473.5|202323.5|562
1613619600000|2021-02-18 03:40:00|202531.2|202381.2|202468.2|202318.2|202541|202391|202460.2|202310.2|503
1613619900000|2021-02-18 03:45:00|202467.8|202317.8|202456.3|202306.3|202476.8|202326.8|202436.9|202286.9|462
1613620200000|2021-02-18 03:50:00|202453.9|202303.9|202468.3|202318.3|202490.6|202340.6|202452.3|202302.3|544
1613620500000|2021-02-18 03:55:00|202469.8|202319.8|202416.5|202266.5|202485.7|202335.7|202413|202263|416
1613620800000|2021-02-18 04:00:00|202417.8|202267.8|202411.6|202261.6|202461.7|202311.7|202404.4|202254.4|535
1613621100000|2021-02-18 04:05:00|202412|202262|202480.1|202330.1|202511.4|202361.4|202404.7|202254.7|557
1613621400000|2021-02-18 04:10:00|202478.6|202328.6|202471.8|202321.8|202519.6|202369.6|202447.4|202297.4|494
1613621700000|2021-02-18 04:15:00|202476.8|202326.8|202502.6|202352.6|202504.6|202354.6|202471.1|202321.1|452
1613622000000|2021-02-18 04:20:00|202503.4|202353.4|202388.3|202238.3|202509.8|202359.8|202374.8|202224.8|563
1613622300000|2021-02-18 04:25:00|202389.2|202239.2|202371.5|202221.5|202399.6|202249.6|202363.5|202213.5|415
1613622600000|2021-02-18 04:30:00|202372.2|202222.2|202324.4|202174.4|202372.4|202222.4|202300.4|202150.4|579
1613622900000|2021-02-18 04:35:00|202328.8|202178.8|202303|202153|202340.4|202190.4|202291.7|202141.7|489
1613623200000|2021-02-18 04:40:00|202306.9|202156.9|202324.2|202174.2|202341.4|202191.4|202299.2|202149.2|430
1613623500000|2021-02-18 04:45:00|202320.8|202170.8|202369.6|202219.6|202372.7|202222.7|202315.6|202165.6|527
1613623800000|2021-02-18 04:50:00|202373|202223|202358.3|202208.3|202373|202223|202341.6|202191.6|479
1613624100000|2021-02-18 04:55:00|202357.9|202207.9|202407.6|202257.6|202411.1|202261.1|202323.5|202173.5|450
1613624400000|2021-02-18 05:00:00|202402.6|202252.6|202370|202220|202448.8|202298.8|202365.2|202215.2|501
1613624700000|2021-02-18 05:05:00|202368.5|202218.5|202325.5|202175.5|202380.3|202230.3|202310.1|202160.1|436
1613625000000|2021-02-18 05:10:00|202327.1|202177.1|202331.1|202181.1|202335.3|202185.3|202305.5|202155.5|516
1613625300000|2021-02-18 05:15:00|202331.8|202181.8|202221.4|202071.4|202361.4|202211.4|202217.4|202067.4|534
1613625600000|2021-02-18 05:20:00|202220.2|202070.2|202234.7|202084.7|202257.9|202141.4|202190.8|202040.8|569
1613625900000|2021-02-18 05:25:00|202232.6|202082.6|202236.3|202086.3|202244.2|202094.2|202143.8|201993.8|498
1613626200000|2021-02-18 05:30:00|202236.2|202086.2|202201.6|202051.6|202248.7|202098.7|202163.4|202013.4|611
1613626500000|2021-02-18 05:35:00|202202.5|202052.5|202240.4|202090.4|202253.5|202103.5|202189.9|202039.9|472
1613626800000|2021-02-18 05:40:00|202238.8|202088.8|202251.6|202101.6|202279.2|202129.2|202229.2|202079.2|544
1613627100000|2021-02-18 05:45:00|202251.7|202101.7|202253.1|202103.1|202289.3|202139.3|202230.2|202080.2|566
1613627400000|2021-02-18 05:50:00|202252.7|202102.7|202321.5|202171.5|202346.3|202196.3|202243.3|202093.3|608
1613627700000|2021-02-18 05:55:00|202324.8|202174.8|202242.8|202092.8|202333.1|202183.1|202242.8|202092.8|570
1613628000000|2021-02-18 06:00:00|202242.7|202092.7|202215.4|202065.4|202292.6|202142.6|202176.6|202026.6|627
1613628300000|2021-02-18 06:05:00|202215.3|202065.3|202305.1|202155.1|202330.2|202180.2|202204.6|202054.6|598
1613628600000|2021-02-18 06:10:00|202303.3|202153.3|202355.3|202205.3|202368.4|202218.4|202303.3|202153.3|528
1613628900000|2021-02-18 06:15:00|202354.8|202204.8|202339.2|202189.2|202359.5|202209.5|202287.2|202137.2|507
1613629200000|2021-02-18 06:20:00|202339.1|202189.1|202289.1|202139.1|202355.9|202205.9|202280.3|202130.3|416
1613629500000|2021-02-18 06:25:00|202289.8|202139.8|202229.8|202079.8|202290.1|202140.1|202224|202074|453
1613629800000|2021-02-18 06:30:00|202230.5|202080.5|202272.5|202122.5|202282.5|202132.5|202211.8|202061.8|438
1613630100000|2021-02-18 06:35:00|202271|202121|202298.9|202148.9|202321.7|202171.7|202257.5|202107.5|477
1613630400000|2021-02-18 06:40:00|202304.4|202154.4|202334.7|202184.7|202381.1|202231.1|202295.7|202145.7|512
1613630700000|2021-02-18 06:45:00|202335.1|202185.1|202391.3|202241.3|202400.6|202250.6|202318.4|202168.4|552
1613631000000|2021-02-18 06:50:00|202390.4|202240.4|202428.8|202278.8|202431.3|202281.3|202349|202199|430
1613631300000|2021-02-18 06:55:00|202428.7|202278.7|202360.1|202210.1|202453.9|202303.9|202351.1|202201.1|539
1613631600000|2021-02-18 07:00:00|202361.1|202211.1|202347.1|202197.1|202449.7|202299.7|202333.3|202183.3|720
1613631900000|2021-02-18 07:05:00|202351.9|202201.9|202436.3|202286.3|202451.7|202301.7|202344|202194|674
1613632200000|2021-02-18 07:10:00|202436.5|202286.5|202611.2|202461.2|202617.7|202467.7|202427.4|202277.4|655
1613632500000|2021-02-18 07:15:00|202611.5|202461.5|202428.3|202278.3|202653.6|202503.6|202427.8|202277.8|690
1613632800000|2021-02-18 07:20:00|202428.5|202278.5|202394.2|202244.2|202545.1|202395.1|202390.9|202240.9|679
1613633100000|2021-02-18 07:25:00|202394.4|202244.4|202390.5|202240.5|202435.7|202285.7|202354.8|202204.8|622
1613633400000|2021-02-18 07:30:00|202392.5|202242.5|202488.5|202338.5|202595.3|202445.3|202380.4|202230.4|711
1613633700000|2021-02-18 07:35:00|202487|202337|202295.6|202145.6|202532.9|202382.9|202281.5|202131.5|684
1613634000000|2021-02-18 07:40:00|202296.1|202146.1|202346.9|202196.9|202462.5|202343.2|202292.8|202142.8|736
1613634300000|2021-02-18 07:45:00|202345.7|202195.7|202444.1|202294.1|202445.2|202295.2|202308.2|202158.2|776
1613634600000|2021-02-18 07:50:00|202444.6|202294.6|202363.4|202213.4|202447.3|202297.3|202315.5|202165.5|698
1613634900000|2021-02-18 07:55:00|202364.7|202214.7|202468.1|202318.1|202495.7|202345.7|202361.7|202211.7|732
1613635200000|2021-02-18 08:00:00|202477|202327|202385.3|202235.3|202569.3|202419.3|202351.6|202201.6|933
1613635500000|2021-02-18 08:05:00|202384.9|202234.9|202503.9|202353.9|202507.9|202357.9|202340.6|202190.6|945
1613635800000|2021-02-18 08:10:00|202504.3|202354.3|202313.8|202163.8|202504.5|202354.5|202313.2|202163.2|807
1613636100000|2021-02-18 08:15:00|202310.4|202160.4|202385.7|202235.7|202458.2|202308.2|202279.8|202129.8|734
1613636400000|2021-02-18 08:20:00|202385.3|202235.3|202338|202188|202431.9|202281.9|202306.4|202156.4|888
1613636700000|2021-02-18 08:25:00|202333.5|202183.5|202435.8|202285.8|202456.6|202306.6|202207.2|202057.2|783
1613637000000|2021-02-18 08:30:00|202439.1|202289.1|202022|201872|202449.4|202299.4|202020.2|201870.2|786
1613637300000|2021-02-18 08:35:00|202021.9|201871.9|202061.9|201911.9|202146.6|201996.6|201997.6|201847.6|809
1613637600000|2021-02-18 08:40:00|202061.7|201911.7|201888.9|201738.9|202061.7|201911.7|201874.9|201724.9|781
1613637900000|2021-02-18 08:45:00|201879.8|201729.8|201704|201554|201893.1|201743.1|201685.5|201535.5|878
1613638200000|2021-02-18 08:50:00|201706.4|201556.4|201640.5|201490.5|201739.2|201589.2|201569|201419|853
1613638500000|2021-02-18 08:55:00|201642.7|201492.7|201588.7|201438.7|201734.9|201584.9|201582.5|201432.5|882
1613638800000|2021-02-18 09:00:00|201589.4|201439.4|201593.7|201443.7|201655.8|201505.8|201541.9|201391.9|909
1613639100000|2021-02-18 09:05:00|201593.1|201443.1|201747.8|201597.8|201752.8|201602.8|201540.6|201390.6|751
1613639400000|2021-02-18 09:10:00|201747.5|201597.5|201846.3|201696.3|201911.1|201761.1|201728.4|201578.4|678
1613639700000|2021-02-18 09:15:00|201846.7|201696.7|201861.2|201711.2|201932.8|201782.8|201799.1|201649.1|738
1613640000000|2021-02-18 09:20:00|201863.7|201713.7|201801.6|201651.6|201894.3|201744.3|201773.5|201623.5|789
1613640300000|2021-02-18 09:25:00|201792.8|201642.8|201902|201752|201913.1|201763.1|201705.5|201555.5|802
1613640600000|2021-02-18 09:30:00|201902.4|201752.4|201910.6|201760.6|201919.2|201769.2|201772.9|201622.9|808
1613640900000|2021-02-18 09:35:00|201913.5|201763.5|201805.5|201655.5|201950.5|201800.5|201722.5|201572.5|830
1613641200000|2021-02-18 09:40:00|201807|201657|201619.9|201469.9|201808.1|201658.1|201563.2|201413.2|781
1613641500000|2021-02-18 09:45:00|201630.5|201480.5|201605.2|201455.2|201643.1|201493.1|201520.1|201370.1|812
1613641800000|2021-02-18 09:50:00|201605.8|201455.8|201664.3|201514.3|201772.9|201622.9|201605|201455|800
1613642100000|2021-02-18 09:55:00|201665.3|201515.3|201591.2|201441.2|201665.3|201515.3|201550.2|201400.2|789
1613642400000|2021-02-18 10:00:00|201607.3|201457.3|201707.1|201557.1|201717.6|201567.6|201578.5|201428.5|683
1613642700000|2021-02-18 10:05:00|201709.4|201559.4|201761|201611|201794.1|201644.1|201623.8|201473.8|730
1613643000000|2021-02-18 10:10:00|201767.2|201617.2|201736.6|201586.6|201776.7|201626.7|201699.2|201549.2|715
1613643300000|2021-02-18 10:15:00|201736.1|201586.1|201715.8|201565.8|201767|201617|201670|201520|718
1613643600000|2021-02-18 10:20:00|201715.5|201565.5|201824.6|201674.6|201830.9|201680.9|201693.3|201543.3|770
1613643900000|2021-02-18 10:25:00|201823.2|201673.2|201778.8|201628.8|201823.2|201673.2|201760.9|201610.9|751
1613644200000|2021-02-18 10:30:00|201778.4|201628.4|201921.6|201771.6|201926|201776|201775.1|201625.1|635
1613644500000|2021-02-18 10:35:00|201921.7|201771.7|201892.9|201742.9|201921.7|201771.7|201878.9|201728.9|668
1613644800000|2021-02-18 10:40:00|201893.4|201743.4|201998|201848|202039.2|201889.2|201876.1|201726.1|706
1613645100000|2021-02-18 10:45:00|201998.5|201848.5|202040.3|201890.3|202066.6|201916.6|201974|201824|757
1613645400000|2021-02-18 10:50:00|202038.5|201888.5|201860.6|201710.6|202052.6|201902.6|201810.1|201660.1|735
1613645700000|2021-02-18 10:55:00|201858|201708|201930|201780|201935.6|201785.6|201827.3|201677.3|750
1613646000000|2021-02-18 11:00:00|201929.6|201779.6|202038|201888|202059.9|201909.9|201929.6|201779.6|914
1613646300000|2021-02-18 11:05:00|202039.2|201889.2|201877.2|201727.2|202103|201953|201770|201620|826
1613646600000|2021-02-18 11:10:00|201877.9|201727.9|201783.7|201633.7|201901.8|201751.8|201765.3|201615.3|711
1613646900000|2021-02-18 11:15:00|201783.8|201633.8|201825.7|201675.7|201880|201730|201783.8|201633.8|747
1613647200000|2021-02-18 11:20:00|201826.2|201676.2|201781.6|201631.6|201845.8|201695.8|201714.4|201564.4|743
1613647500000|2021-02-18 11:25:00|201778.1|201628.1|201709.2|201559.2|201818.1|201668.1|201683.1|201533.1|735
1613647800000|2021-02-18 11:30:00|201712.5|201562.5|201827|201677|201844.3|201694.3|201680.8|201530.8|699
1613648100000|2021-02-18 11:35:00|201826.8|201676.8|201918.9|201768.9|201927.7|201777.7|201826.8|201676.8|665
1613648400000|2021-02-18 11:40:00|201918.7|201768.7|201844.8|201694.8|201960.2|201810.2|201836.4|201686.4|590
1613648700000|2021-02-18 11:45:00|201840.6|201690.6|201881.4|201731.4|201979.3|201829.3|201769.9|201619.9|720
1613649000000|2021-02-18 11:50:00|201882.3|201732.3|201838|201688|201894.8|201744.8|201802.2|201652.2|781
1613649300000|2021-02-18 11:55:00|201839.1|201689.1|201770.2|201620.2|201857.1|201718|201748|201598|787
1613649600000|2021-02-18 12:00:00|201775.1|201625.1|201937.2|201787.2|201978.2|201828.2|201723.4|201594.9|839
1613649900000|2021-02-18 12:05:00|201956.2|201806.2|201961|201811|202002.2|201852.2|201925.3|201775.3|755
1613650200000|2021-02-18 12:10:00|201960.8|201810.8|202165.7|202015.7|202172.2|202022.2|201904.5|201754.5|682
1613650500000|2021-02-18 12:15:00|202166.5|202016.5|202208.8|202058.8|202215.3|202065.3|202059.4|201909.4|730
1613650800000|2021-02-18 12:20:00|202207.9|202057.9|202155|202005|202232.5|202082.5|202056.5|201906.5|875
1613651100000|2021-02-18 12:25:00|202155.1|202005.1|202030.6|201880.6|202181.5|202031.5|201979.4|201829.4|690
1613651400000|2021-02-18 12:30:00|202029.1|201879.1|201833.7|201683.7|202094.7|201977.1|201809.5|201660.7|704
1613651700000|2021-02-18 12:35:00|201834.6|201684.6|201820.5|201670.5|201859.7|201710.8|201726.2|201595.6|674
1613652000000|2021-02-18 12:40:00|201825.8|201675.8|201692.2|201542.2|201850.6|201700.6|201676.3|201526.3|731
1613652300000|2021-02-18 12:45:00|201691.1|201541.1|201638.5|201488.5|201831.1|201681.1|201617.6|201467.6|807
1613652600000|2021-02-18 12:50:00|201638.2|201488.2|201791.3|201641.3|201817.4|201667.4|201619.9|201469.9|796
1613652900000|2021-02-18 12:55:00|201790.4|201640.4|201877.6|201727.6|201967.7|201817.7|201777.8|201627.8|750
1613653200000|2021-02-18 13:00:00|201878.2|201728.2|201917.8|201767.8|202054.3|201904.3|201853.1|201703.1|880
1613653500000|2021-02-18 13:05:00|201915.9|201765.9|201929.9|201779.9|201942|201792|201780.5|201630.5|848
1613653800000|2021-02-18 13:10:00|201942|201792|201895.1|201745.1|202082.9|201932.9|201814.1|201664.1|900
1613654100000|2021-02-18 13:15:00|201894.6|201744.6|202118.5|201968.5|202119.8|201983.2|201853.7|201703.7|877
1613654400000|2021-02-18 13:20:00|202118.6|201968.6|202196.2|202046.2|202327.1|202177.1|202116.7|201966.7|847
1613654700000|2021-02-18 13:25:00|202194.9|202044.9|202298.6|202148.6|202322.7|202172.7|202143.5|202039.4|833
1613655000000|2021-02-18 13:30:00|202304.5|202154.5|202398.6|202248.6|202475.5|202325.5|202277.1|202127.1|890
1613655300000|2021-02-18 13:35:00|202399.2|202249.2|202527|202377|202671.3|202574.4|202323.2|202173.2|967
1613655600000|2021-02-18 13:40:00|202525.2|202375.2|202530.4|202380.4|202569.7|202419.7|202381.9|202254.8|916
1613655900000|2021-02-18 13:45:00|202529.1|202379.1|202752.4|202602.4|202760|202610|202528.1|202378.1|895
1613656200000|2021-02-18 13:50:00|202751.7|202601.7|202690.8|202540.8|202789.9|202639.9|202605.7|202455.7|970
1613656500000|2021-02-18 13:55:00|202690.5|202540.5|202607.6|202457.6|202692.2|202542.2|202580.9|202430.9|867
1613656800000|2021-02-18 14:00:00|202607.8|202457.8|202858.6|202708.6|202860.6|202710.6|202587.7|202437.7|937
1613657100000|2021-02-18 14:05:00|202857.2|202707.2|202831.1|202681.1|202896.9|202776.8|202631.8|202481.8|961
1613657400000|2021-02-18 14:10:00|202832.4|202682.4|202959.2|202809.2|203058.9|202908.9|202823.2|202673.2|992
1613657700000|2021-02-18 14:15:00|202960.7|202810.7|203000|202850|203043.9|202893.9|202777.9|202627.9|881
1613658000000|2021-02-18 14:20:00|202999.5|202849.5|203175.4|203025.4|203243.5|203093.5|202952|202802|758
1613658300000|2021-02-18 14:25:00|203176.2|203026.2|203100.4|202950.4|203177.2|203038.7|202968.5|202818.5|728
1613658600000|2021-02-18 14:30:00|203101.3|202951.3|203415.2|203265.2|203462|203312|202923.4|202798.4|830
1613658900000|2021-02-18 14:35:00|203394.6|203244.6|203547.4|203397.4|203553.8|203403.8|203141.9|202991.9|805
1613659200000|2021-02-18 14:40:00|203551.7|203401.7|203318.4|203168.4|203686.1|203536.1|203300.8|203150.8|833
1613659500000|2021-02-18 14:45:00|203336|203186|203529.3|203379.3|203537.2|203387.2|203298.3|203148.3|822
1613659800000|2021-02-18 14:50:00|203524.7|203374.7|203795.7|203645.7|203796.8|203698.9|203482.4|203332.4|932
1613660100000|2021-02-18 14:55:00|203795.5|203645.5|203769.2|203619.2|203839.4|203689.4|203579.9|203429.9|1025
1613660400000|2021-02-18 15:00:00|203768|203618|203817.5|203667.5|203843.5|203715.3|203648.9|203510.9|1072
1613660700000|2021-02-18 15:05:00|203813.9|203663.9|204310.4|204160.4|204344.2|204194.2|203789.5|203655.6|1095
1613661000000|2021-02-18 15:10:00|204298.4|204148.4|204161|204011|204302.9|204152.9|203959.3|203809.3|1119
1613661300000|2021-02-18 15:15:00|204161.4|204011.4|204340.5|204190.5|204531.7|204418.5|204161.4|204011.4|1075
1613661600000|2021-02-18 15:20:00|204340.4|204190.4|204503|204353|204603.1|204466.1|204336.8|204186.8|1086
1613661900000|2021-02-18 15:25:00|204503.3|204353.3|204628.1|204478.1|204664.7|204550.2|204466.9|204316.9|1102
1613662200000|2021-02-18 15:30:00|204627.6|204477.6|204770|204620|204794.1|204644.1|204627.6|204477.6|1093
1613662500000|2021-02-18 15:35:00|204777.6|204627.6|204443.6|204293.6|204818.2|204668.2|204422.7|204272.7|1040
1613662800000|2021-02-18 15:40:00|204448.4|204298.4|204372.3|204222.3|204572|204479.6|204207.1|204065.3|1043
1613663100000|2021-02-18 15:45:00|204371.4|204221.4|204238.4|204088.4|204467.9|204317.9|204152.8|204048|1065
1613663400000|2021-02-18 15:50:00|204236.4|204086.4|204310.2|204160.2|204501|204357.3|204156.5|204006.5|999
1613663700000|2021-02-18 15:55:00|204309.7|204159.7|204520.1|204370.1|204569|204430|204305.8|204159.7|1043
1613664000000|2021-02-18 16:00:00|204530.4|204380.4|204233.2|204083.2|204547.9|204431.9|204233.2|204083.2|1015
1613664300000|2021-02-18 16:05:00|204228.2|204078.2|204544.2|204394.2|204574.4|204424.4|204210.1|204060.1|915
1613664600000|2021-02-18 16:10:00|204543.1|204393.1|204410.7|204260.7|204555.9|204439.8|204408.4|204258.4|892
1613664900000|2021-02-18 16:15:00|204412.8|204262.8|204125.9|203975.9|204435.4|204285.4|204118.3|203975.3|962
1613665200000|2021-02-18 16:20:00|204126.2|203976.2|204210.3|204060.3|204218.7|204068.7|204019|203888|918
1613665500000|2021-02-18 16:25:00|204209.1|204059.1|204272.7|204122.7|204284.2|204163.1|204038.6|203942.1|910
1613665800000|2021-02-18 16:30:00|204281.8|204131.8|204329.8|204179.8|204408.8|204258.8|204281.8|204131.8|997
1613666100000|2021-02-18 16:35:00|204334.8|204184.8|204337.7|204187.7|204353.1|204203.1|204218.9|204089.7|1001
1613666400000|2021-02-18 16:40:00|204331.9|204181.9|204471.2|204321.2|204558|204418.1|204326.4|204176.4|886
1613666700000|2021-02-18 16:45:00|204474.8|204324.8|204459|204309|204563.9|204413.9|204418.1|204280.7|924
1613667000000|2021-02-18 16:50:00|204459.3|204309.3|204467.8|204317.8|204467.8|204317.8|204333.5|204197.7|850
1613667300000|2021-02-18 16:55:00|204464.9|204314.9|204473.2|204323.2|204542.2|204412.6|204390.7|204256.2|864
1613667600000|2021-02-18 17:00:00|204473.3|204323.3|204411.1|204261.1|204567.8|204454.2|204385.7|204256.8|862
1613667900000|2021-02-18 17:05:00|204417.3|204267.3|204453.2|204303.2|204521.5|204413.6|204354.8|204204.8|849
1613668200000|2021-02-18 17:10:00|204453.1|204303.1|204368.6|204218.6|204467.8|204317.8|204268.3|204158.3|754
1613668500000|2021-02-18 17:15:00|204369.8|204219.8|204231.8|204081.8|204388|204281.2|204231.5|204081.5|777
1613668800000|2021-02-18 17:20:00|204233.9|204083.9|204221.5|204071.5|204287.4|204137.4|204117.4|204028.1|847
1613669100000|2021-02-18 17:25:00|204222.1|204072.1|204280.1|204230.1|204350.5|204253|204159.2|204060.8|843
1613669400000|2021-02-18 17:30:00|204290.7|204240.7|204375|204225|204426.5|204327.7|204258.8|204150.1|783
1613669700000|2021-02-18 17:35:00|204373.2|204223.2|204399.1|204249.1|204468.8|204318.8|204312.6|204189.1|835
1613670000000|2021-02-18 17:40:00|204398.9|204248.9|204242|204192|204446.5|204343.7|204240.4|204136|766
1613670300000|2021-02-18 17:45:00|204243.3|204193.3|204234.6|204084.6|204304.3|204196.3|204133.5|203983.5|889
1613670600000|2021-02-18 17:50:00|204236.7|204086.7|204200|204150|204276.8|204188.4|204194.6|204083.9|816
1613670900000|2021-02-18 17:55:00|204199.5|204149.5|204160.3|204010.3|204260|204152.4|204092.8|203944.8|831
1613671200000|2021-02-18 18:00:00|204162.6|204012.6|204083.4|203933.4|204175.5|204025.5|203994.2|203876|768
1613671500000|2021-02-18 18:05:00|204082.6|203932.6|204133.1|203983.1|204133.1|204015.2|203997.7|203885|697
1613671800000|2021-02-18 18:10:00|204132.5|203982.5|204193|204043|204235.9|204122.8|204124.4|203974.4|770
1613672100000|2021-02-18 18:15:00|204196.5|204046.5|204165.8|204015.8|204220.5|204116.7|204148.7|203998.7|651
1613672400000|2021-02-18 18:20:00|204166.8|204016.8|204079.9|203929.9|204168.2|204066.9|203990|203880.8|806
1613672700000|2021-02-18 18:25:00|204079.6|203929.6|203985|203835|204106|203979|203983.8|203833.8|789
1613673000000|2021-02-18 18:30:00|203987.1|203837.1|203848.6|203698.6|203989.6|203877.7|203844.4|203694.4|758
1613673300000|2021-02-18 18:35:00|203848.9|203698.9|203680.1|203530.1|203898.4|203776|203651.5|203501.5|805
1613673600000|2021-02-18 18:40:00|203678.9|203528.9|203752.2|203602.2|203799|203670.5|203677.6|203527.6|851
1613673900000|2021-02-18 18:45:00|203752.8|203602.8|203818.7|203668.7|203844.5|203694.5|203697.4|203547.4|794
1613674200000|2021-02-18 18:50:00|203819.2|203669.2|203783.9|203633.9|203847.1|203702.1|203647.8|203497.8|783
1613674500000|2021-02-18 18:55:00|203800.5|203650.5|203876.2|203726.2|203907.2|203757.2|203741.1|203608.7|799
1613674800000|2021-02-18 19:00:00|203876.5|203726.5|203752.7|203602.7|203934.5|203784.5|203732.2|203582.2|860
1613675100000|2021-02-18 19:05:00|203749.9|203599.9|203719.6|203569.6|203769.5|203661.2|203672.1|203562.8|828
1613675400000|2021-02-18 19:10:00|203718.6|203568.6|203661.8|203511.8|203722.1|203623.6|203623.7|203473.7|858
1613675700000|2021-02-18 19:15:00|203661.7|203511.7|203742.5|203592.5|203744.5|203594.5|203602.4|203505.7|738
1613676000000|2021-02-18 19:20:00|203742.9|203592.9|203803.3|203653.3|203874.2|203759.9|203703.4|203592.9|641
1613676300000|2021-02-18 19:25:00|203804.1|203654.1|203627.8|203477.8|203832.1|203704.6|203549.6|203472.6|687
1613676600000|2021-02-18 19:30:00|203627.7|203477.7|203572.4|203422.4|203635.5|203528.9|203542.8|203397.6|738
1613676900000|2021-02-18 19:35:00|203572.6|203422.6|203471.7|203321.7|203588.5|203438.5|203438.8|203316.6|854
1613677200000|2021-02-18 19:40:00|203470.3|203320.3|203531.5|203381.5|203549.9|203469.9|203404.9|203296.8|748
1613677500000|2021-02-18 19:45:00|203532.2|203382.2|203463.1|203313.1|203532.2|203401.9|203375.1|203270.6|737
1613677800000|2021-02-18 19:50:00|203462.9|203312.9|203511.2|203361.2|203544.4|203438.1|203413.7|203302.8|688
1613678100000|2021-02-18 19:55:00|203510.4|203360.4|203384.3|203234.3|203510.7|203415.5|203316.4|203221.8|727
1613678400000|2021-02-18 20:00:00|203389.4|203239.4|203432.7|203282.7|203475.4|203375.5|203385|203235|710
1613678700000|2021-02-18 20:05:00|203432.2|203282.2|203400.5|203250.5|203434.6|203284.6|203387.6|203237.6|703
1613679000000|2021-02-18 20:10:00|203400.9|203250.9|203377.4|203227.4|203430.2|203302|203343.6|203218.4|865
1613679300000|2021-02-18 20:15:00|203377.1|203227.1|203376.7|203226.7|203402.3|203283.3|203324|203211.9|661
1613679600000|2021-02-18 20:20:00|203376.6|203226.6|203483.9|203333.9|203526.8|203376.8|203376.5|203226.5|668
1613679900000|2021-02-18 20:25:00|203486.2|203336.2|203447.7|203297.7|203508.8|203358.8|203437.5|203287.5|823
1613680200000|2021-02-18 20:30:00|203449.6|203299.6|203338.9|203188.9|203451.5|203301.5|203337.8|203187.8|823
1613680500000|2021-02-18 20:35:00|203344|203194|203303.3|203153.3|203344|203194|203293.1|203143.1|946
1613680800000|2021-02-18 20:40:00|203302.5|203152.5|203261.4|203111.4|203305.7|203155.7|203137.3|202987.3|901
1613681100000|2021-02-18 20:45:00|203264.8|203114.8|203404|203254|203408.3|203258.3|203210.7|203102.3|791
1613681400000|2021-02-18 20:50:00|203390.6|203240.6|203333.4|203183.4|203472.7|203370.2|203319.4|203169.4|701
1613681700000|2021-02-18 20:55:00|203334.2|203184.2|203340.2|203190.2|203352.8|203244.7|203205.1|203055.1|934
1613682000000|2021-02-18 21:00:00|203339.4|203189.4|203229.4|203079.4|203339.4|203189.4|203205.5|203055.5|568
1613682300000|2021-02-18 21:05:00|203224.9|203074.9|203155.7|203005.7|203249.4|203099.4|203143.9|202993.9|553
1613682600000|2021-02-18 21:10:00|203155.3|203005.3|203160.1|203010.1|203186|203036|203133.1|202983.1|597
1613682900000|2021-02-18 21:15:00|203161.1|203011.1|203154.3|203004.3|203225|203075|203147.1|202997.1|436
1613683200000|2021-02-18 21:20:00|203153.5|203003.5|203087.2|202937.2|203167|203017|203086.2|202936.2|357
1613683500000|2021-02-18 21:25:00|203088.4|202938.4|203056.9|202906.9|203123.1|202973.1|203044.7|202894.7|443
1613683800000|2021-02-18 21:30:00|203057.8|202907.8|203037.7|202887.7|203064.8|202914.8|203019.2|202869.2|486
1613684100000|2021-02-18 21:35:00|203035.4|202885.4|203020.9|202870.9|203052|202902|203014.3|202864.3|461
1613684400000|2021-02-18 21:40:00|203011.5|202861.5|203036.1|202886.1|203052.4|202902.4|202993.7|202843.7|408
1613684700000|2021-02-18 21:45:00|203028.8|202878.8|203013.9|202863.9|203049.8|202899.8|202999.9|202849.9|447
1613685000000|2021-02-18 21:50:00|203005.4|202855.4|203050|202900|203095.5|202945.5|202997.9|202847.9|426
1613685300000|2021-02-18 21:55:00|203048.5|202898.5|203053.1|202903.1|203073.1|202923.1|203013.5|202863.5|360
1613685600000|2021-02-18 22:00:00|203211.7|202892.7|203251.5|202932.5|203282.7|202963.7|203211.7|202892.7|45
1613685900000|2021-02-18 22:05:00|203255.5|202936.5|203250.1|202948.5|203284.1|203057.3|203135|202869.7|145
1613686200000|2021-02-18 22:10:00|203258.8|202940|203170.5|203020.5|203289.6|203051.5|203170.5|202897.3|179
1613686500000|2021-02-18 22:15:00|203262.8|202943.8|203242.1|202923.1|203283.8|203061.5|203166.4|202897.3|102
1613686800000|2021-02-18 22:20:00|203241.5|202922.5|203162.1|202909.4|203259.5|203031|203071.1|202785.2|302
1613687100000|2021-02-18 22:25:00|203168|202906.8|203132.3|202813.3|203196.8|202960.2|203027.5|202708.5|144
1613687400000|2021-02-18 22:30:00|203127.8|202808.8|203088.9|202938.9|203193.1|202963|203036|202790.1|198
1613687700000|2021-02-18 22:35:00|203088.7|202938.7|203064|202914|203174.4|202950.4|203057.1|202838|141
1613688000000|2021-02-18 22:40:00|203071.7|202921.7|203150|202894.9|203193.1|202966.6|203057.2|202845.2|157
1613688300000|2021-02-18 22:45:00|203177.1|202908.1|203163|202882|203185.2|202985.3|203063.3|202855.5|234
1613688600000|2021-02-18 22:50:00|203159.2|202891.4|203087.7|202937.7|203182.9|203000.8|203054.4|202830|192
1613688900000|2021-02-18 22:55:00|203096.6|202946.6|203088.4|202938.4|203181.9|202961.9|203055.3|202870|191
1613689200000|2021-02-18 23:00:00|203175.5|202856.5|203171.9|203021.9|203204.2|203054.2|203078.5|202856.5|470
1613689500000|2021-02-18 23:05:00|203177|203027|203151.8|203001.8|203186.5|203036.5|203100.8|202950.8|422
1613689800000|2021-02-18 23:10:00|203150.4|203000.4|203150.9|203000.9|203159.9|203009.9|203131.1|202981.1|363
1613690100000|2021-02-18 23:15:00|203147.9|202997.9|203152.6|203002.6|203176.5|203026.5|203135.1|202985.1|335
1613690400000|2021-02-18 23:20:00|203152.8|203002.8|203117.6|202967.6|203154.6|203004.6|203063.3|202913.3|378
1613690700000|2021-02-18 23:25:00|203114.4|202964.4|203194.7|203044.7|203200.9|203050.9|203106.9|202956.9|357
1613691000000|2021-02-18 23:30:00|203194.3|203044.3|203191.7|203041.7|203214.3|203064.3|203166|203016|293
1613691300000|2021-02-18 23:35:00|203191.8|203041.8|203193.1|203043.1|203196.6|203046.6|203184.6|203034.6|276
1613691600000|2021-02-18 23:40:00|203193.3|203043.3|203208.6|203058.6|203224.7|203074.7|203185.1|203035.1|410
1613691900000|2021-02-18 23:45:00|203209.6|203059.6|203179.4|203029.4|203212.5|203062.5|203174.7|203024.7|486
1613692200000|2021-02-18 23:50:00|203177.5|203027.5|203182.3|203032.3|203198.5|203048.5|203166.9|203016.9|412
1613692500000|2021-02-18 23:55:00|203182.8|203032.8|203171.1|203021.1|203203.6|203053.6|203164.8|203014.8|475
1613692800000|2021-02-19 00:00:00|203175|203025|203175.5|203025.5|203191.9|203041.9|203153.4|203003.4|484
1613693100000|2021-02-19 00:05:00|203174.1|203024.1|203138.8|202988.8|203174.1|203024.1|203108.5|202958.5|547
1613693400000|2021-02-19 00:10:00|203138|202988|203189|203039|203198|203048|203138|202988|515
1613693700000|2021-02-19 00:15:00|203189.8|203039.8|203132.3|202982.3|203191.2|203041.2|203126.2|202976.2|405
1613694000000|2021-02-19 00:20:00|203128.1|202978.1|203146.3|202996.3|203157.4|203007.4|203107.3|202957.3|445
1613694300000|2021-02-19 00:25:00|203147|202997|203197.3|203047.3|203209.3|203059.3|203145.8|202995.8|502
1613694600000|2021-02-19 00:30:00|203198.1|203048.1|203184.2|203034.2|203198.1|203048.1|203155.6|203005.6|448
1613694900000|2021-02-19 00:35:00|203185.1|203035.1|203182.4|203032.4|203207.9|203057.9|203169.8|203019.8|452
1613695200000|2021-02-19 00:40:00|203182.7|203032.7|203152.4|203002.4|203211.1|203061.1|203144.8|202994.8|443
1613695500000|2021-02-19 00:45:00|203151|203001|203132.1|202982.1|203163.7|203013.7|203131.4|202981.4|307
1613695800000|2021-02-19 00:50:00|203134|202984|203125.3|202975.3|203148.9|202998.9|203119.4|202969.4|382
1613696100000|2021-02-19 00:55:00|203123.2|202973.2|203034|202884|203141.7|202991.7|203030.7|202880.7|501
1613696400000|2021-02-19 01:00:00|203035.5|202885.5|203047|202897|203096.4|202946.4|202980.2|202830.2|617
1613696700000|2021-02-19 01:05:00|203048|202898|203131.7|202981.7|203166.9|203016.9|203036.1|202886.1|654
1613697000000|2021-02-19 01:10:00|203132.2|202982.2|203202.3|203052.3|203215.1|203065.1|203126.4|202976.4|662
1613697300000|2021-02-19 01:15:00|203194.8|203044.8|203086.7|202936.7|203219.2|203069.2|203084.5|202934.5|612
1613697600000|2021-02-19 01:20:00|203088.1|202938.1|203159.6|203009.6|203160.9|203010.9|203084.4|202934.4|589
1613697900000|2021-02-19 01:25:00|203158.3|203008.3|203244.7|203094.7|203250.8|203100.8|203098|202948|624
1613698200000|2021-02-19 01:30:00|203244.6|203094.6|203439.5|203289.5|203457.2|203307.2|203235.3|203085.3|766
1613698500000|2021-02-19 01:35:00|203440.9|203290.9|203379.6|203229.6|203488.3|203338.3|203353.2|203203.2|683
1613698800000|2021-02-19 01:40:00|203379.8|203229.8|203445.3|203295.3|203460.6|203310.6|203378.3|203228.3|652
1613699100000|2021-02-19 01:45:00|203450.3|203300.3|203387.7|203237.7|203461.4|203311.4|203385.9|203235.9|693
1613699400000|2021-02-19 01:50:00|203389.2|203239.2|203306.5|203156.5|203395.3|203245.3|203291.8|203141.8|607
1613699700000|2021-02-19 01:55:00|203304.3|203154.3|203324.9|203174.9|203326.9|203176.9|203286.3|203136.3|539
1613700000000|2021-02-19 02:00:00|203323.6|203173.6|203403.5|203253.5|203406.4|203256.4|203304.7|203154.7|623
1613700300000|2021-02-19 02:05:00|203402.2|203252.2|203414|203264|203449.3|203299.3|203384.2|203234.2|648
1613700600000|2021-02-19 02:10:00|203414.8|203264.8|203474.2|203324.2|203479.3|203329.3|203409|203259|550
1613700900000|2021-02-19 02:15:00|203474|203324|203735.4|203585.4|203742.9|203592.9|203469.6|203319.6|682
1613701200000|2021-02-19 02:20:00|203736.4|203586.4|203738.6|203588.6|203744.2|203594.2|203699.3|203549.3|641
1613701500000|2021-02-19 02:25:00|203738.5|203588.5|203611.3|203461.3|203738.5|203588.5|203610.4|203460.4|644
1613701800000|2021-02-19 02:30:00|203610.4|203460.4|203646.8|203496.8|203704.3|203554.3|203610.4|203460.4|627
1613702100000|2021-02-19 02:35:00|203646.6|203496.6|203686.5|203536.5|203692.7|203542.7|203563.6|203413.6|738
1613702400000|2021-02-19 02:40:00|203686.2|203536.2|203602.8|203452.8|203705.6|203555.6|203568.4|203418.4|671
1613702700000|2021-02-19 02:45:00|203602.7|203452.7|203656|203506|203656|203506|203554|203404|605
1613703000000|2021-02-19 02:50:00|203656.9|203506.9|203727.1|203577.1|203730.6|203580.6|203649.1|203499.1|527
1613703300000|2021-02-19 02:55:00|203728.5|203578.5|203718.4|203568.4|203728.8|203578.8|203650.8|203500.8|738
1613703600000|2021-02-19 03:00:00|203717.2|203567.2|203717|203567|203755.1|203605.1|203707.4|203557.4|562
1613703900000|2021-02-19 03:05:00|203717.2|203567.2|203705.5|203555.5|203719.7|203569.7|203675.8|203525.8|449
1613704200000|2021-02-19 03:10:00|203704.1|203554.1|203706.1|203556.1|203740.9|203590.9|203702.5|203552.5|463
1613704500000|2021-02-19 03:15:00|203706.8|203556.8|203710.1|203560.1|203719.3|203569.3|203701.1|203551.1|353
1613704800000|2021-02-19 03:20:00|203710.2|203560.2|203750.9|203600.9|203771.1|203621.1|203666.9|203516.9|550
1613705100000|2021-02-19 03:25:00|203750.5|203600.5|203704.6|203554.6|203752.2|203602.2|203688.7|203538.7|499
1613705400000|2021-02-19 03:30:00|203704.1|203554.1|203711.7|203561.7|203745.6|203595.6|203698.1|203548.1|452
1613705700000|2021-02-19 03:35:00|203712.1|203562.1|203736.8|203586.8|203741.1|203591.1|203684.1|203534.1|445
1613706000000|2021-02-19 03:40:00|203736.2|203586.2|203737.8|203587.8|203764.2|203614.2|203710.4|203560.4|387
1613706300000|2021-02-19 03:45:00|203737.7|203587.7|203758.6|203608.6|203773.7|203623.7|203729.6|203579.6|398
1613706600000|2021-02-19 03:50:00|203756.8|203606.8|203767|203617|203802.6|203652.6|203748|203598|446
1613706900000|2021-02-19 03:55:00|203773.8|203623.8|203789.2|203639.2|203796.4|203646.4|203736.4|203586.4|432
1613707200000|2021-02-19 04:00:00|203788.9|203638.9|203771.5|203621.5|203807.7|203657.7|203760.9|203610.9|420
1613707500000|2021-02-19 04:05:00|203772.1|203622.1|203738.7|203588.7|203780.8|203630.8|203735.2|203585.2|386
1613707800000|2021-02-19 04:10:00|203736.6|203586.6|203657.4|203507.4|203749.4|203599.4|203644.4|203494.4|469
1613708100000|2021-02-19 04:15:00|203660.3|203510.3|203654.8|203504.8|203662.7|203512.7|203621.3|203471.3|450
1613708400000|2021-02-19 04:20:00|203652.5|203502.5|203678.7|203528.7|203694.1|203544.1|203650.3|203500.3|450
1613708700000|2021-02-19 04:25:00|203678.6|203528.6|203641.7|203491.7|203687.3|203537.3|203635.6|203485.6|410
1613709000000|2021-02-19 04:30:00|203644|203494|203645.7|203495.7|203663.9|203513.9|203616.9|203466.9|434
1613709300000|2021-02-19 04:35:00|203646.1|203496.1|203641.2|203491.2|203646.1|203496.1|203595.9|203445.9|431
1613709600000|2021-02-19 04:40:00|203641.9|203491.9|203612.3|203462.3|203647.7|203497.7|203607|203457|376
1613709900000|2021-02-19 04:45:00|203612.2|203462.2|203585.3|203435.3|203622.9|203472.9|203565.5|203415.5|433
1613710200000|2021-02-19 04:50:00|203584|203434|203619.7|203469.7|203626.1|203476.1|203581.5|203431.5|379
1613710500000|2021-02-19 04:55:00|203619.8|203469.8|203575.1|203425.1|203647.6|203497.6|203551.5|203401.5|417
1613710800000|2021-02-19 05:00:00|203575.2|203425.2|203635.6|203485.6|203641.9|203491.9|203557.2|203407.2|498
1613711100000|2021-02-19 05:05:00|203634.5|203484.5|203613|203463|203658.9|203508.9|203588.1|203438.1|494
1613711400000|2021-02-19 05:10:00|203612.7|203462.7|203530.3|203380.3|203612.7|203462.7|203526.8|203376.8|520
1613711700000|2021-02-19 05:15:00|203528|203378|203528.9|203378.9|203563|203413|203505.3|203355.3|417
1613712000000|2021-02-19 05:20:00|203529.2|203379.2|203513.4|203363.4|203533.6|203383.6|203503.9|203353.9|446
1613712300000|2021-02-19 05:25:00|203511|203361|203513.6|203363.6|203539.8|203389.8|203505.1|203355.1|549
1613712600000|2021-02-19 05:30:00|203515.1|203365.1|203447.7|203297.7|203533.2|203383.2|203446.1|203296.1|511
1613712900000|2021-02-19 05:35:00|203448.1|203298.1|203401.5|203251.5|203476.3|203326.3|203384.9|203234.9|539
1613713200000|2021-02-19 05:40:00|203400.6|203250.6|203403.6|203253.6|203429.2|203279.2|203398|203248|534
1613713500000|2021-02-19 05:45:00|203403.8|203253.8|203423.4|203273.4|203436.1|203335.9|203372|203251.8|506
1613713800000|2021-02-19 05:50:00|203424.9|203274.9|203357.9|203207.9|203426|203283|203331.4|203199.6|456
1613714100000|2021-02-19 05:55:00|203358.1|203208.1|203353.3|203203.3|203373.7|203223.7|203330.5|203180.5|570
1613714400000|2021-02-19 06:00:00|203354.9|203204.9|203255|203105|203359.7|203209.7|203244.3|203094.3|636
1613714700000|2021-02-19 06:05:00|203255.4|203105.4|203240.9|203090.9|203268.8|203118.8|203228.7|203078.7|485
1613715000000|2021-02-19 06:10:00|203238.7|203088.7|203236|203086|203257.1|203124.2|203174.2|203069.5|515
1613715300000|2021-02-19 06:15:00|203233.9|203083.9|203092.8|202942.8|203245.2|203095.2|203085.5|202935.5|610
1613715600000|2021-02-19 06:20:00|203092.2|202942.2|203117.7|202967.7|203121.2|202971.2|203060.5|202910.5|526
1613715900000|2021-02-19 06:25:00|203120|202970|203263.7|203113.7|203274.8|203124.8|203111.3|202961.3|531
1613716200000|2021-02-19 06:30:00|203263.2|203113.2|203231.9|203081.9|203263.2|203113.2|203221.8|203071.8|546
1613716500000|2021-02-19 06:35:00|203234.7|203084.7|203275.3|203125.3|203314.3|203164.3|203225.5|203075.5|496
1613716800000|2021-02-19 06:40:00|203273.6|203123.6|203343.8|203193.8|203393.9|203243.9|203272.5|203122.5|547
1613717100000|2021-02-19 06:45:00|203343.9|203193.9|203341.6|203191.6|203346.7|203196.7|203270.3|203120.3|522
1613717400000|2021-02-19 06:50:00|203340.5|203190.5|203349.2|203199.2|203402.6|203252.6|203327.1|203177.1|481
1613717700000|2021-02-19 06:55:00|203351.9|203201.9|203268.5|203118.5|203351.9|203201.9|203260|203110|514
1613718000000|2021-02-19 07:00:00|203266.6|203116.6|203394.7|203244.7|203434.5|203284.5|203264.5|203114.5|699
1613718300000|2021-02-19 07:05:00|203397.4|203247.4|203460.2|203310.2|203482.2|203332.2|203325.4|203175.4|701
1613718600000|2021-02-19 07:10:00|203460.7|203310.7|203322.6|203172.6|203486.3|203336.3|203319|203169|684
1613718900000|2021-02-19 07:15:00|203322|203172|203247.2|203097.2|203360.5|203210.5|203203.3|203053.3|753
1613719200000|2021-02-19 07:20:00|203247.5|203097.5|203292.4|203142.4|203340.2|203190.2|203214.2|203064.2|681
1613719500000|2021-02-19 07:25:00|203291.6|203141.6|203298.1|203148.1|203360.9|203210.9|203254.5|203104.5|646
1613719800000|2021-02-19 07:30:00|203297.3|203147.3|203395.9|203245.9|203452.2|203302.2|203284|203134|751
1613720100000|2021-02-19 07:35:00|203395.7|203245.7|203460.7|203310.7|203489.1|203339.1|203367.7|203217.7|666
1613720400000|2021-02-19 07:40:00|203459.2|203309.2|203417.9|203267.9|203527.7|203377.7|203358.4|203208.4|721
1613720700000|2021-02-19 07:45:00|203428|203278|203439|203289|203446.1|203296.1|203395.1|203245.1|668
1613721000000|2021-02-19 07:50:00|203438.9|203288.9|203209.1|203059.1|203442.5|203292.5|203206.9|203056.9|664
1613721300000|2021-02-19 07:55:00|203209.9|203059.9|203311.4|203161.4|203322.4|203172.4|203204|203054|714
1613721600000|2021-02-19 08:00:00|203311.8|203161.8|203260.8|203110.8|203315.9|203165.9|203045.7|202895.7|983
1613721900000|2021-02-19 08:05:00|203259.3|203109.3|203203|203053|203284.2|203134.2|203170.6|203020.6|946
1613722200000|2021-02-19 08:10:00|203204|203054|203269.8|203119.8|203276.6|203126.6|203133.2|202983.2|808
1613722500000|2021-02-19 08:15:00|203270.6|203120.6|203352.1|203202.1|203362.9|203212.9|203140.7|202990.7|854
1613722800000|2021-02-19 08:20:00|203350.7|203200.7|203379.8|203229.8|203393.5|203243.5|203287.4|203137.4|803
1613723100000|2021-02-19 08:25:00|203381|203231|203303.8|203153.8|203393.7|203243.7|203294.3|203144.3|792
1613723400000|2021-02-19 08:30:00|203297.8|203147.8|203144.8|202994.8|203297.8|203147.8|203122.5|202972.5|956
1613723700000|2021-02-19 08:35:00|203143.9|202993.9|202993.1|202843.1|203143.9|202993.9|202949.3|202799.3|926
1613724000000|2021-02-19 08:40:00|202991.6|202841.6|203115.2|202965.2|203125.9|202975.9|202918.2|202768.2|875
1613724300000|2021-02-19 08:45:00|203114.9|202964.9|203203.2|203053.2|203224.5|203074.5|203088|202938|868
1613724600000|2021-02-19 08:50:00|203206|203056|203092.1|202942.1|203207.5|203057.5|203089.7|202939.7|807
1613724900000|2021-02-19 08:55:00|203091.5|202941.5|202844.7|202694.7|203091.8|202941.8|202844.6|202694.6|807
1613725200000|2021-02-19 09:00:00|202845.5|202695.5|203068.6|202918.6|203071.1|202921.1|202823.4|202673.4|866
1613725500000|2021-02-19 09:05:00|203070.9|202920.9|203063.4|202913.4|203075.1|202925.1|202969.2|202819.2|804
1613725800000|2021-02-19 09:10:00|203063|202913|202842.2|202692.2|203085.9|202935.9|202812.4|202662.4|790
1613726100000|2021-02-19 09:15:00|202842.1|202692.1|202815|202665|202881|202731|202812.9|202662.9|650
1613726400000|2021-02-19 09:20:00|202815.7|202665.7|202760.6|202610.6|202889.5|202739.5|202745|202595|789
1613726700000|2021-02-19 09:25:00|202760.8|202610.8|202850.4|202700.4|202870.8|202720.8|202747.4|202597.4|794
1613727000000|2021-02-19 09:30:00|202851.5|202701.5|202808.6|202658.6|202875.5|202725.5|202774.1|202624.1|884
1613727300000|2021-02-19 09:35:00|202815.9|202665.9|202631.3|202481.3|202846.1|202696.1|202602.4|202452.4|812
1613727600000|2021-02-19 09:40:00|202632.5|202482.5|202702.7|202552.7|202702.7|202552.7|202629.7|202479.7|840
1613727900000|2021-02-19 09:45:00|202702.6|202552.6|202769.5|202619.5|202776.7|202626.7|202656|202506|825
1613728200000|2021-02-19 09:50:00|202768.5|202618.5|202830|202680|202972.8|202822.8|202768.2|202618.2|831
1613728500000|2021-02-19 09:55:00|202830.5|202680.5|203024.3|202874.3|203071.5|202921.5|202819.9|202669.9|782
1613728800000|2021-02-19 10:00:00|203016.2|202866.2|202855.5|202705.5|203035.1|202885.1|202836.3|202686.3|907
1613729100000|2021-02-19 10:05:00|202855.2|202705.2|203055.8|202905.8|203177.3|203027.3|202854.8|202704.8|877
1613729400000|2021-02-19 10:10:00|203052.9|202902.9|202980.3|202830.3|203297|203147|202930.5|202780.5|978
1613729700000|2021-02-19 10:15:00|202980|202830|202950.4|202800.4|202980|202830|202822.3|202672.3|852
1613730000000|2021-02-19 10:20:00|202949.2|202799.2|202983.1|202833.1|203091.1|202941.1|202944.3|202794.3|868
1613730300000|2021-02-19 10:25:00|202983|202833|202915.1|202765.1|203016.8|202866.8|202802.5|202652.5|826
1613730600000|2021-02-19 10:30:00|202914.8|202764.8|202936.3|202786.3|202995.5|202845.5|202853.9|202703.9|852
1613730900000|2021-02-19 10:35:00|202937.5|202787.5|203064.3|202914.3|203172.1|203022.1|202904.2|202754.2|803
1613731200000|2021-02-19 10:40:00|203064.4|202914.4|203154.6|203004.6|203178|203028|203061.5|202911.5|796
1613731500000|2021-02-19 10:45:00|203156.1|203006.1|203100.8|202950.8|203181.5|203031.5|203012.5|202862.5|775
1613731800000|2021-02-19 10:50:00|203099.8|202949.8|203150.7|203000.7|203158.1|203008.1|203020.8|202870.8|758
1613732100000|2021-02-19 10:55:00|203148.3|202998.3|203083.3|202933.3|203174.2|203024.2|203079.6|202929.6|750
1613732400000|2021-02-19 11:00:00|203047.8|202897.8|203275.6|203125.6|203281.6|203131.6|203030.1|202880.1|727
1613732700000|2021-02-19 11:05:00|203274.5|203124.5|203448.5|203298.5|203455.3|203305.3|203224.6|203074.6|809
1613733000000|2021-02-19 11:10:00|203449.3|203299.3|203701.8|203551.8|203711.6|203561.6|203424.5|203274.5|844
1613733300000|2021-02-19 11:15:00|203701.3|203551.3|204064|203914|204064|203914|203686|203536|893
1613733600000|2021-02-19 11:20:00|204062.8|203912.8|203785|203635|204081.5|203931.5|203781.8|203631.8|802
1613733900000|2021-02-19 11:25:00|203782.2|203632.2|203948.5|203798.5|204034.8|203884.8|203771.6|203621.6|804
1613734200000|2021-02-19 11:30:00|203949.4|203799.4|204431.9|204281.9|204547.3|204397.3|203949.4|203799.4|825
1613734500000|2021-02-19 11:35:00|204429|204279|204356.5|204206.5|204454.3|204304.3|204292.5|204142.5|804
1613734800000|2021-02-19 11:40:00|204357|204207|204207.6|204057.6|204413.9|204263.9|204200.4|204050.4|749
1613735100000|2021-02-19 11:45:00|204207|204057|204236.5|204086.5|204332.1|204182.1|204206.1|204056.1|757
1613735400000|2021-02-19 11:50:00|204236|204086|204231.3|204081.3|204328.3|204178.3|204165.9|204015.9|689
1613735700000|2021-02-19 11:55:00|204232.5|204082.5|204229.4|204079.4|204286.5|204136.5|204134.6|204041.3|637
1613736000000|2021-02-19 12:00:00|204229.3|204079.3|204223.9|204073.9|204250.7|204100.7|204073.8|203923.8|788
1613736300000|2021-02-19 12:05:00|204224.4|204074.4|204158.6|204008.6|204265.8|204115.8|204126.7|203976.7|653
1613736600000|2021-02-19 12:10:00|204158.3|204008.3|204007.3|203857.3|204190.5|204040.5|203985.8|203835.8|785
1613736900000|2021-02-19 12:15:00|204008|203858|203898.3|203748.3|204070.8|203920.8|203896.1|203746.1|658
1613737200000|2021-02-19 12:20:00|203898|203748|203766.9|203716.9|203944.8|203794.8|203766.9|203671|671
1613737500000|2021-02-19 12:25:00|203764.3|203714.3|203469.4|203319.4|203823.1|203714.3|203456.9|203306.9|835
1613737800000|2021-02-19 12:30:00|203469.5|203319.5|203443.5|203293.5|203542.2|203425.6|203403.7|203253.7|858
1613738100000|2021-02-19 12:35:00|203440.1|203290.1|203443.2|203293.2|203552.1|203402.1|203407.7|203257.7|908
1613738400000|2021-02-19 12:40:00|203443.9|203293.9|203683.1|203533.1|203782.7|203654.3|203433.4|203283.4|827
1613738700000|2021-02-19 12:45:00|203682.5|203532.5|203638.1|203488.1|203711.9|203561.9|203588.2|203438.2|760
1613739000000|2021-02-19 12:50:00|203636.1|203486.1|203646.4|203496.4|203730.9|203580.9|203565.5|203415.5|794
1613739300000|2021-02-19 12:55:00|203646.8|203496.8|203745.8|203595.8|203812.2|203662.2|203539.3|203389.3|928
1613739600000|2021-02-19 13:00:00|203753|203603|203897.4|203747.4|203942.4|203820.5|203711.4|203561.4|921
1613739900000|2021-02-19 13:05:00|203900.8|203750.8|203702.5|203552.5|203908.5|203758.5|203654.2|203532.8|905
1613740200000|2021-02-19 13:10:00|203706.6|203556.6|203632.1|203482.1|203721.6|203605.6|203519|203372.3|967
1613740500000|2021-02-19 13:15:00|203635.5|203485.5|203966.7|203816.7|203966.7|203816.7|203605.8|203466.8|869
1613740800000|2021-02-19 13:20:00|203967.4|203817.4|204062.2|203912.2|204080|203930|203802.7|203669.9|952
1613741100000|2021-02-19 13:25:00|204062.7|203912.7|204002|203852|204138.8|204024|203982.6|203832.6|932
1613741400000|2021-02-19 13:30:00|204005.4|203855.4|203969.3|203819.3|204008.8|203872.9|203805.9|203663.6|958
1613741700000|2021-02-19 13:35:00|203967.8|203817.8|204057.8|203907.8|204079.5|203929.5|203888.5|203786.2|949
1613742000000|2021-02-19 13:40:00|204064.5|203914.5|204016.6|203866.6|204064.5|203914.5|203933.9|203829.9|982
1613742300000|2021-02-19 13:45:00|204016.9|203866.9|203738.7|203588.7|204016.9|203874.6|203692.4|203542.4|978
1613742600000|2021-02-19 13:50:00|203739.4|203589.4|203891.6|203741.6|203913.7|203763.7|203666.5|203550.3|912
1613742900000|2021-02-19 13:55:00|203893.3|203743.3|203752.5|203602.5|203905.8|203792.5|203721.5|203593.5|925
1613743200000|2021-02-19 14:00:00|203746.8|203596.8|203995.5|203845.5|204046.5|203896.5|203734.9|203584.9|992
1613743500000|2021-02-19 14:05:00|203995.2|203845.2|204233.6|204083.6|204269.9|204119.9|203953.1|203803.1|1047
1613743800000|2021-02-19 14:10:00|204234.1|204084.1|204086.1|203936.1|204264.2|204118.5|204061.2|203911.2|984
1613744100000|2021-02-19 14:15:00|204097.6|203947.6|204049.5|203899.5|204109|203962.9|203957.7|203821.5|999
1613744400000|2021-02-19 14:20:00|204051.1|203901.1|203960.8|203810.8|204053|203912.8|203846.2|203696.2|1006
1613744700000|2021-02-19 14:25:00|203965.8|203815.8|204027.5|203877.5|204053.9|203953.5|203876.7|203776.5|757
1613745000000|2021-02-19 14:30:00|204041.4|203891.4|204123.3|203973.3|204215.1|204065.1|204003.9|203880|817
1613745300000|2021-02-19 14:35:00|204126.4|203976.4|204297.3|204147.3|204476.7|204326.7|204117.9|203967.9|823
1613745600000|2021-02-19 14:40:00|204294.5|204144.5|204048.2|203898.2|204353.9|204203.9|204047.1|203897.1|799
1613745900000|2021-02-19 14:45:00|204050.3|203900.3|204101.8|203951.8|204179.6|204029.6|203833.9|203728.2|798
1613746200000|2021-02-19 14:50:00|204104.1|203954.1|204241.1|204091.1|204313.9|204163.9|204088.8|203938.8|816
1613746500000|2021-02-19 14:55:00|204237|204087|204237.9|204087.9|204423.4|204273.4|204169.5|204019.5|748
1613746800000|2021-02-19 15:00:00|204235.3|204085.3|204357.3|204207.3|204400.3|204250.3|204159.8|204009.8|1058
1613747100000|2021-02-19 15:05:00|204357.2|204207.2|204414.8|204264.8|204469.2|204352|204260.9|204140|1063
1613747400000|2021-02-19 15:10:00|204414.7|204264.7|204385.6|204235.6|204464.4|204343.8|204302|204199.3|1092
1613747700000|2021-02-19 15:15:00|204388.5|204238.5|204660.8|204510.8|204663.4|204513.4|204326.7|204227.9|1041
1613748000000|2021-02-19 15:20:00|204660.7|204510.7|204635.1|204485.1|204673.5|204523.5|204497.6|204379.4|952
1613748300000|2021-02-19 15:25:00|204625.5|204475.5|204452|204302|204742.1|204592.1|204401.1|204282.5|1031
1613748600000|2021-02-19 15:30:00|204443.6|204293.6|204347|204197|204507.4|204367.6|204250.5|204100.5|1031
1613748900000|2021-02-19 15:35:00|204351.7|204201.7|204236.1|204086.1|204482.6|204332.6|204198.1|204081.2|1009
1613749200000|2021-02-19 15:40:00|204233.2|204083.2|204146.7|203996.7|204239.2|204113.7|204078.2|203932.1|951
1613749500000|2021-02-19 15:45:00|204146.6|203996.6|203967|203817|204269.3|204119.3|203952.6|203802.6|966
1613749800000|2021-02-19 15:50:00|203966.1|203816.1|204145.4|203995.4|204234.6|204084.6|203909.5|203759.5|848
1613750100000|2021-02-19 15:55:00|204145|203995|204444.4|204294.4|204490.3|204371.5|204143.3|203993.3|1008
1613750400000|2021-02-19 16:00:00|204445|204295|204446.2|204296.2|204659.2|204509.2|204365.3|204215.3|1002
1613750700000|2021-02-19 16:05:00|204445.8|204295.8|204296|204146|204452.5|204302.5|204217.3|204067.3|864
1613751000000|2021-02-19 16:10:00|204290.1|204140.1|204063.7|203913.7|204295.7|204145.7|204027.7|203877.7|856
1613751300000|2021-02-19 16:15:00|204063.2|203913.2|204040.9|203890.9|204102.6|203952.6|204005.1|203855.1|775
1613751600000|2021-02-19 16:20:00|204042.2|203892.2|203788.8|203638.8|204042.2|203892.2|203713|203563|758
1613751900000|2021-02-19 16:25:00|203788.7|203638.7|203641.5|203491.5|203788.7|203640.6|203635.7|203485.7|716
1613752200000|2021-02-19 16:30:00|203641.8|203491.8|203891.8|203741.8|203895.2|203765.3|203621.2|203471.2|874
1613752500000|2021-02-19 16:35:00|203892.5|203742.5|203733.5|203583.5|203914.3|203813.3|203676.8|203526.8|884
1613752800000|2021-02-19 16:40:00|203733.7|203583.7|203716.8|203566.8|203783.3|203633.3|203678.3|203528.3|923
1613753100000|2021-02-19 16:45:00|203719.6|203569.6|203911.1|203761.1|203918.5|203814.7|203714.1|203567.5|899
1613753400000|2021-02-19 16:50:00|203910.4|203760.4|203993.1|203843.1|204038.4|203905.8|203872.7|203722.7|809
1613753700000|2021-02-19 16:55:00|203993.3|203843.3|204088.8|203938.8|204100.2|203950.2|203939.1|203831.6|958
1613754000000|2021-02-19 17:00:00|204095.4|203945.4|204192.6|204042.6|204239.1|204089.1|204036.7|203886.7|882
1613754300000|2021-02-19 17:05:00|204193.3|204043.3|204397.9|204247.9|204414|204264|204183.9|204033.9|866
1613754600000|2021-02-19 17:10:00|204397.5|204247.5|204234.9|204084.9|204409.4|204275.2|204234.1|204084.1|827
1613754900000|2021-02-19 17:15:00|204236.6|204086.6|204305.1|204155.1|204307|204157|204146.4|203996.4|845
1613755200000|2021-02-19 17:20:00|204307.3|204157.3|204651.6|204501.6|204689.5|204539.5|204290.2|204140.2|901
1613755500000|2021-02-19 17:25:00|204653.8|204503.8|204749.2|204599.2|204763.5|204630.1|204614.8|204464.8|766
1613755800000|2021-02-19 17:30:00|204749|204599|204791.6|204641.6|204807.9|204657.9|204694.3|204544.3|829
1613756100000|2021-02-19 17:35:00|204792.1|204642.1|204824.1|204674.1|204857.4|204707.4|204742.7|204592.7|960
1613756400000|2021-02-19 17:40:00|204827.1|204677.1|204797.2|204647.2|204925.6|204775.6|204761.1|204611.1|929
1613756700000|2021-02-19 17:45:00|204806.7|204656.7|204870.8|204720.8|204899|204767|204806|204656|879
1613757000000|2021-02-19 17:50:00|204873.4|204723.4|204812.6|204662.6|204906.6|204756.6|204802.2|204652.2|955
1613757300000|2021-02-19 17:55:00|204811.8|204661.8|204494.5|204344.5|204816|204666|204464.6|204314.6|988
1613757600000|2021-02-19 18:00:00|204482.1|204332.1|204602|204452|204719.4|204569.4|204482.1|204332.1|928
1613757900000|2021-02-19 18:05:00|204603|204453|204876.4|204726.4|204881.3|204731.3|204589.9|204439.9|946
1613758200000|2021-02-19 18:10:00|204887.2|204737.2|204955.4|204805.4|204962.4|204812.4|204742.9|204592.9|885
1613758500000|2021-02-19 18:15:00|204952.1|204802.1|205001.9|204851.9|205004.4|204866.8|204885.4|204735.4|879
1613758800000|2021-02-19 18:20:00|205001|204851|205158.4|205008.4|205175.5|205025.5|204960.7|204810.7|954
1613759100000|2021-02-19 18:25:00|205158.3|205008.3|205150.1|205000.1|205203.8|205053.8|205030.8|204880.8|864
1613759400000|2021-02-19 18:30:00|205150.9|205000.9|205282.9|205132.9|205346.5|205196.5|205103.1|204953.1|884
1613759700000|2021-02-19 18:35:00|205283.3|205133.3|204929.7|204779.7|205290|205140|204923.4|204773.4|961
1613760000000|2021-02-19 18:40:00|204931.6|204781.6|204826.3|204676.3|204938.1|204825.9|204822.3|204672.3|861
1613760300000|2021-02-19 18:45:00|204824.8|204674.8|205002.7|204852.7|205006.4|204856.4|204824.8|204674.8|858
1613760600000|2021-02-19 18:50:00|205003.4|204853.4|204984.2|204834.2|205151.3|205001.3|204968|204818|764
1613760900000|2021-02-19 18:55:00|204983.6|204833.6|205167|205017|205250.1|205100.1|204973.3|204823.3|720
1613761200000|2021-02-19 19:00:00|205168.7|205018.7|205242.8|205092.8|205267.8|205117.8|205162.5|205012.5|671
1613761500000|2021-02-19 19:05:00|205242.5|205092.5|205235.6|205185.6|205294.3|205185.6|205175.7|205064.4|698
1613761800000|2021-02-19 19:10:00|205287.3|205137.3|205124.7|204974.7|205293.8|205178.5|205109.2|204959.2|617
1613762100000|2021-02-19 19:15:00|205124.1|204974.1|205049.9|204899.9|205153.8|205003.8|204997.1|204866.9|767
1613762400000|2021-02-19 19:20:00|205052.2|204902.2|205225.3|205175.3|205287.6|205176.1|205049.1|204899.1|785
1613762700000|2021-02-19 19:25:00|205225.8|205175.8|205270.2|205120.2|205287.2|205187.8|205192.1|205090.5|851
1613763000000|2021-02-19 19:30:00|205271|205121|205186.3|205036.3|205271|205166.6|205160.2|205010.2|857
1613763300000|2021-02-19 19:35:00|205184.3|205034.3|205183.9|205033.9|205203.5|205096.4|205086.7|204984.5|812
1613763600000|2021-02-19 19:40:00|205183.5|205033.5|205148.7|204998.7|205191.5|205082.6|205054.7|204904.7|794
1613763900000|2021-02-19 19:45:00|205148.5|204998.5|205131.6|204981.6|205163.5|205013.5|205021.3|204871.3|715
1613764200000|2021-02-19 19:50:00|205131.4|204981.4|204874|204724|205131.4|204981.4|204844.8|204713.2|841
1613764500000|2021-02-19 19:55:00|204876.4|204726.4|204839.3|204689.3|204899.4|204788.7|204749.4|204645.8|864
1613764800000|2021-02-19 20:00:00|204837.6|204687.6|204756|204606|204853|204703|204735.2|204585.2|782
1613765100000|2021-02-19 20:05:00|204756.9|204606.9|204742.9|204592.9|204802.3|204662.5|204704.4|204554.4|720
1613765400000|2021-02-19 20:10:00|204742.3|204592.3|204724.9|204574.9|204742.3|204601.5|204631.2|204481.2|927
1613765700000|2021-02-19 20:15:00|204726.3|204576.3|204705.8|204555.8|204786.5|204636.5|204673.3|204523.3|884
1613766000000|2021-02-19 20:20:00|204705.2|204555.2|204803.3|204653.3|204849.5|204699.5|204664.7|204514.7|948
1613766300000|2021-02-19 20:25:00|204802.3|204652.3|204746.4|204596.4|204822.1|204672.1|204720.9|204570.9|825
1613766600000|2021-02-19 20:30:00|204744.4|204594.4|204818.7|204668.7|204818.7|204668.7|204720.6|204570.6|807
1613766900000|2021-02-19 20:35:00|204818.4|204668.4|204753.4|204603.4|204823.3|204673.3|204735.2|204585.2|592
1613767200000|2021-02-19 20:40:00|204753.2|204603.2|204693.1|204543.1|204818.1|204668.1|204675.7|204525.7|794
1613767500000|2021-02-19 20:45:00|204696.7|204546.7|204725.1|204575.1|204787.9|204637.9|204666.4|204516.4|839
1613767800000|2021-02-19 20:50:00|204722.6|204572.6|204827.9|204677.9|204832.3|204682.3|204669.7|204519.7|1003
1613768100000|2021-02-19 20:55:00|204825.3|204675.3|204860.9|204710.9|204889.6|204739.6|204770.1|204620.1|1034
1613768400000|2021-02-19 21:00:00|204852|204702|204825.9|204675.9|204956.3|204806.3|204791.2|204641.2|807
1613768700000|2021-02-19 21:05:00|204801|204651|204860.5|204710.5|204971.9|204821.9|204801|204651|829
1613769000000|2021-02-19 21:10:00|204860.1|204710.1|204919.4|204769.4|204947.5|204797.5|204849.8|204699.8|728
1613769300000|2021-02-19 21:15:00|204917.8|204767.8|204849.5|204699.5|204923.1|204773.1|204821|204671|462
1613769600000|2021-02-19 21:20:00|204849|204699|204750.9|204600.9|204864.5|204714.5|204746.5|204596.5|379
1613769900000|2021-02-19 21:25:00|204752|204602|204619|204469|204765.4|204615.4|204607.6|204457.6|801
1613770200000|2021-02-19 21:30:00|204611|204461|204592.3|204442.3|204657.8|204507.8|204565.5|204415.5|546
1613770500000|2021-02-19 21:35:00|204593.1|204443.1|204601.5|204451.5|204628.3|204478.3|204578.4|204428.4|322
1613770800000|2021-02-19 21:40:00|204601.9|204451.9|204562.8|204412.8|204645.5|204495.5|204524.8|204374.8|359
1613771100000|2021-02-19 21:45:00|204567.9|204417.9|204479.7|204329.7|204596.9|204446.9|204436.7|204286.7|540
1613771400000|2021-02-19 21:50:00|204474.4|204324.4|204410.3|204260.3|204518|204368|204352.5|204202.5|594
1613771700000|2021-02-19 21:55:00|204418.9|204268.9|204434.3|204284.3|204501.2|204302.9|204402.2|204182.2|303
1613941200000|2021-02-21 21:00:00|204708|204344|204578.7|204214.7|204748|204384|204578.7|204214.7|14
1613941500000|2021-02-21 21:05:00|204730|204366|204578.7|204214.7|204730|204366|204578.7|204214.7|8
1613941800000|2021-02-21 21:10:00|204708|204344|204578.7|204214.7|204730|204366|204578.7|204214.7|5
1613942100000|2021-02-21 21:15:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|16
1613942400000|2021-02-21 21:20:00|204578.7|204214.7|204578.7|204214.7|204708|204344|204578.7|204214.7|7
1613942700000|2021-02-21 21:25:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|15
1613943000000|2021-02-21 21:30:00|204578.7|204214.7|204578.7|204214.7|204740|204376|204578.7|204214.7|18
1613943300000|2021-02-21 21:35:00|204730|204366|204708|204344|204730|204366|204578.7|204214.7|10
1613943600000|2021-02-21 21:40:00|204578.7|204214.7|204578.7|204214.7|204730|204366|204578.7|204214.7|19
1613943900000|2021-02-21 21:45:00|204730|204366|204578.7|204214.7|204730|204366|204578.7|204214.7|16
1613944200000|2021-02-21 21:50:00|204730|204366|204704.5|204340.5|204730|204366|204704.5|204340.5|6
1613944500000|2021-02-21 21:55:00|204730|204366|204704.5|204340.5|204730|204366|204704.5|204340.5|3
1613944800000|2021-02-21 22:00:00|204705|204341|204714.5|204350.5|204714.5|204429.4|204619.4|204335.3|32
1613945100000|2021-02-21 22:05:00|204714.2|204350.2|204714.5|204350.5|204714.8|204350.8|204713.5|204349.5|16
1613945400000|2021-02-21 22:10:00|204711|204347|204714.5|204350.5|204714.5|204350.5|204690|204326|20
1613945700000|2021-02-21 22:15:00|204713.9|204349.9|204714.5|204350.5|204714.5|204350.5|204706.5|204342.5|24
1613946000000|2021-02-21 22:20:00|204713.2|204349.2|204714.5|204350.5|204714.5|204350.5|204710.5|204346.5|5
1613946300000|2021-02-21 22:25:00|204707.5|204343.5|204714.5|204350.5|204714.5|204350.5|204707.5|204343.5|10
1613946600000|2021-02-21 22:30:00|204707.5|204343.5|204708.5|204344.5|204714.5|204350.5|204706.5|204342.5|22
1613946900000|2021-02-21 22:35:00|204714.5|204350.5|204754.5|204390.5|204803.4|204476.9|204666.9|204342.5|42
1613947200000|2021-02-21 22:40:00|204835.5|204471.5|204754.5|204390.5|204839.5|204475.5|204754.5|204390.5|61
1613947500000|2021-02-21 22:45:00|204753.9|204389.9|204739.5|204420.5|204811.4|204492.4|204721.1|204388|250
1613947800000|2021-02-21 22:50:00|204739.7|204420.7|204791.2|204472.2|204828.8|204509.8|204738.2|204419.2|278
1613948100000|2021-02-21 22:55:00|204793.1|204474.1|204794.4|204475.4|204831.8|204517|204784.1|204465.1|290
1613948400000|2021-02-21 23:00:00|204808.5|204489.5|204891.8|204741.8|204986.5|204777.5|204784.8|204465.8|517
1613948700000|2021-02-21 23:05:00|204890.4|204740.4|204930.1|204780.1|204940.8|204790.8|204831.7|204681.7|497
1613949000000|2021-02-21 23:10:00|204931|204781|205042.8|204892.8|205046.9|204896.9|204918.3|204768.3|580
1613949300000|2021-02-21 23:15:00|205044.9|204894.9|205102.9|204952.9|205150.1|205000.1|205021.2|204871.2|573
1613949600000|2021-02-21 23:20:00|205114.3|204964.3|205088.4|204938.4|205131.8|204981.8|205084.1|204934.1|365
1613949900000|2021-02-21 23:25:00|205087.9|204937.9|205126.9|204976.9|205216.6|205066.6|205066.8|204916.8|545
1613950200000|2021-02-21 23:30:00|205128.7|204978.7|205113.7|204963.7|205206.6|205056.6|205081.8|204931.8|612
1613950500000|2021-02-21 23:35:00|205113.4|204963.4|205106.9|204956.9|205129.4|204979.4|205067.1|204917.1|373
1613950800000|2021-02-21 23:40:00|205090.6|204940.6|205166.7|205016.7|205202.3|205052.3|204997.3|204847.3|450
1613951100000|2021-02-21 23:45:00|205167.2|205017.2|204996.9|204846.9|205195.6|205045.6|204947.6|204797.6|646
1613951400000|2021-02-21 23:50:00|204998.7|204848.7|205050|204900|205054.8|204904.8|204959.9|204809.9|536
1613951700000|2021-02-21 23:55:00|205047.7|204897.7|204983.8|204833.8|205080.3|204930.3|204969.1|204819.1|476
1613952000000|2021-02-22 00:00:00|204983.6|204833.6|204982|204832|205075.5|204925.5|204958.5|204808.5|600
1613952300000|2021-02-22 00:05:00|204984.1|204834.1|205023.4|204873.4|205045.5|204895.5|204952.4|204802.4|617
1613952600000|2021-02-22 00:10:00|205023.7|204873.7|204919.4|204769.4|205024.8|204874.8|204905|204755|500
1613952900000|2021-02-22 00:15:00|204914.8|204764.8|204944.7|204794.7|205007.4|204857.4|204911|204761|535
1613953200000|2021-02-22 00:20:00|204941.6|204791.6|204853.5|204703.5|204979.3|204829.3|204834.3|204684.3|533
1613953500000|2021-02-22 00:25:00|204862.7|204712.7|204931.5|204781.5|205060.2|204910.2|204849.2|204699.2|502
1613953800000|2021-02-22 00:30:00|204928.6|204778.6|204881.5|204731.5|204965.1|204815.1|204813.5|204663.5|645
1613954100000|2021-02-22 00:35:00|204881.1|204731.1|204849.3|204699.3|204973|204823|204834.1|204684.1|574
1613954400000|2021-02-22 00:40:00|204849.2|204699.2|204821.4|204671.4|204889.7|204739.7|204765.7|204615.7|480
1613954700000|2021-02-22 00:45:00|204817.9|204667.9|204949.7|204799.7|204983|204833|204817.9|204667.9|584
1613955000000|2021-02-22 00:50:00|204948.9|204798.9|204969|204819|204983.1|204833.1|204924|204774|612
1613955300000|2021-02-22 00:55:00|204967.9|204817.9|204898.1|204748.1|204991.9|204841.9|204863.6|204713.6|637
1613955600000|2021-02-22 01:00:00|204896.5|204746.5|204842.4|204692.4|204898.6|204748.6|204806.8|204656.8|684
1613955900000|2021-02-22 01:05:00|204837.5|204687.5|204861.5|204711.5|204890.2|204740.2|204837.4|204687.4|736
1613956200000|2021-02-22 01:10:00|204863|204713|204872.1|204722.1|204898.5|204769.9|204819.9|204707.2|607
1613956500000|2021-02-22 01:15:00|204861.3|204711.3|204654.7|204504.7|204864.7|204714.7|204650.5|204500.5|725
1613956800000|2021-02-22 01:20:00|204654.3|204504.3|204643.5|204493.5|204725.3|204575.3|204589|204439|790
1613957100000|2021-02-22 01:25:00|204641.6|204491.6|204757.2|204607.2|204764.3|204614.3|204617.5|204486.4|645
1613957400000|2021-02-22 01:30:00|204759.7|204609.7|204840.9|204690.9|204862.8|204712.8|204758|204608|705
1613957700000|2021-02-22 01:35:00|204843.1|204693.1|204870.4|204720.4|204870.4|204758|204797.6|204647.6|701
1613958000000|2021-02-22 01:40:00|204863.2|204713.2|204843.7|204693.7|204868|204718|204772.2|204622.2|682
1613958300000|2021-02-22 01:45:00|204841.3|204691.3|204892.7|204742.7|204892.7|204742.7|204829.5|204679.5|758
1613958600000|2021-02-22 01:50:00|204893.2|204743.2|204914.6|204764.6|204930.5|204780.5|204837.6|204687.6|682
1613958900000|2021-02-22 01:55:00|204920.6|204770.6|204916.5|204766.5|204969.4|204819.4|204857.6|204707.6|692
1613959200000|2021-02-22 02:00:00|204917.3|204767.3|204877.9|204727.9|204954.5|204804.5|204863.2|204713.2|656
1613959500000|2021-02-22 02:05:00|204873.7|204723.7|204991.6|204841.6|205023.7|204873.7|204873.7|204723.7|602
1613959800000|2021-02-22 02:10:00|204995.4|204845.4|204997.4|204847.4|205057|204907|204972.6|204822.6|700
1613960100000|2021-02-22 02:15:00|204996|204846|205006.9|204856.9|205083.9|204933.9|204991.3|204841.3|792
1613960400000|2021-02-22 02:20:00|205012.4|204862.4|205035.6|204885.6|205042.1|204892.1|205001.1|204851.1|645
1613960700000|2021-02-22 02:25:00|205040.8|204890.8|205209.7|205059.7|205245.4|205095.4|205038.4|204888.4|794
1613961000000|2021-02-22 02:30:00|205210.4|205060.4|205270.8|205120.8|205299.8|205149.8|205209.6|205059.6|600
1613961300000|2021-02-22 02:35:00|205270.3|205120.3|205282.5|205132.5|205304.5|205154.5|205241.4|205091.4|620
1613961600000|2021-02-22 02:40:00|205280|205130|205355.3|205205.3|205370.1|205220.1|205252.6|205102.6|571
1613961900000|2021-02-22 02:45:00|205355.1|205205.1|205475.1|205325.1|205541.6|205391.6|205354.5|205204.5|800
1613962200000|2021-02-22 02:50:00|205475.3|205325.3|205453.9|205303.9|205520.1|205370.1|205444.8|205294.8|751
1613962500000|2021-02-22 02:55:00|205455.2|205305.2|205346.8|205196.8|205458.4|205308.4|205340.7|205190.7|702
1613962800000|2021-02-22 03:00:00|205347.7|205197.7|205336.4|205186.4|205407.4|205257.4|205330.8|205180.8|616
1613963100000|2021-02-22 03:05:00|205338.4|205188.4|205398|205248|205437.2|205287.2|205322.9|205172.9|645
1613963400000|2021-02-22 03:10:00|205397.9|205247.9|205361.9|205211.9|205429.3|205279.3|205356.9|205206.9|684
1613963700000|2021-02-22 03:15:00|205363.3|205213.3|205339.4|205189.4|205377.7|205227.7|205290.5|205140.5|559
1613964000000|2021-02-22 03:20:00|205340|205190|205364.5|205214.5|205398|205248|205336.2|205186.2|706
1613964300000|2021-02-22 03:25:00|205372.9|205222.9|205357.9|205207.9|205372.9|205222.9|205324.8|205174.8|487
1613964600000|2021-02-22 03:30:00|205362.8|205212.8|205425.3|205275.3|205476.1|205326.1|205351.4|205201.4|648
1613964900000|2021-02-22 03:35:00|205426.1|205276.1|205360.5|205210.5|205429.1|205279.1|205336.2|205186.2|615
1613965200000|2021-02-22 03:40:00|205360.3|205210.3|205415.5|205265.5|205522.8|205372.8|205354.6|205204.6|569
1613965500000|2021-02-22 03:45:00|205415.7|205265.7|205418.9|205268.9|205433.2|205283.2|205395.4|205245.4|509
1613965800000|2021-02-22 03:50:00|205419.6|205269.6|205434.2|205284.2|205475.5|205325.5|205410|205260|513
1613966100000|2021-02-22 03:55:00|205436.4|205286.4|205420.7|205270.7|205451.8|205309|205354.9|205240.6|470
1613966400000|2021-02-22 04:00:00|205423.5|205273.5|205425.4|205275.4|205447.5|205297.5|205398|205248|457
1613966700000|2021-02-22 04:05:00|205424.4|205274.4|205465.4|205315.4|205479.4|205329.4|205380.9|205230.9|401
1613967000000|2021-02-22 04:10:00|205478.1|205328.1|205451|205301|205478.1|205328.1|205440.3|205290.3|317
1613967300000|2021-02-22 04:15:00|205451.1|205301.1|205422.7|205272.7|205475|205331.5|205372.3|205248.5|321
1613967600000|2021-02-22 04:20:00|205421.9|205271.9|205449.7|205299.7|205456.4|205306.4|205351.5|205238.6|386
1613967900000|2021-02-22 04:25:00|205446.5|205296.5|205398.4|205248.4|205503.9|205353.9|205394.1|205244.1|416
1613968200000|2021-02-22 04:30:00|205396.3|205246.3|205344.5|205194.5|205405.6|205255.6|205323.9|205173.9|355
1613968500000|2021-02-22 04:35:00|205343.9|205193.9|205387.9|205237.9|205407.3|205257.3|205340.9|205190.9|428
1613968800000|2021-02-22 04:40:00|205390.4|205240.4|205385.8|205235.8|205417.9|205267.9|205362.9|205212.9|406
1613969100000|2021-02-22 04:45:00|205385.2|205235.2|205372.8|205222.8|205397.4|205247.4|205325.1|205175.1|418
1613969400000|2021-02-22 04:50:00|205372.4|205222.4|205394.5|205244.5|205464.7|205314.7|205361.5|205211.5|456
1613969700000|2021-02-22 04:55:00|205384.2|205234.2|205398.2|205248.2|205416.4|205266.4|205374.8|205224.8|487
1613970000000|2021-02-22 05:00:00|205398.6|205248.6|205388.5|205238.5|205402.9|205252.9|205346.4|205196.4|545
1613970300000|2021-02-22 05:05:00|205387.6|205237.6|205396|205246|205411.4|205261.4|205355.5|205205.5|627
1613970600000|2021-02-22 05:10:00|205395.9|205245.9|205388.1|205238.1|205410.8|205260.8|205359.3|205209.3|531
1613970900000|2021-02-22 05:15:00|205390.5|205240.5|205604.2|205454.2|205622.6|205472.6|205389.8|205239.8|639
1613971200000|2021-02-22 05:20:00|205611.5|205461.5|205458.2|205308.2|205651.8|205501.8|205451.6|205301.6|547
1613971500000|2021-02-22 05:25:00|205458|205308|205533.5|205383.5|205568.5|205418.5|205454.5|205304.5|602
1613971800000|2021-02-22 05:30:00|205531.3|205381.3|205524.1|205374.1|205543.5|205393.5|205447.2|205297.2|631
1613972100000|2021-02-22 05:35:00|205525.4|205375.4|205569.3|205419.3|205634.8|205484.8|205501.2|205351.2|590
1613972400000|2021-02-22 05:40:00|205566.6|205416.6|205601.1|205451.1|205639.3|205489.3|205544.1|205394.1|509
1613972700000|2021-02-22 05:45:00|205599.9|205449.9|205619.9|205469.9|205629.1|205479.1|205496.6|205346.6|572
1613973000000|2021-02-22 05:50:00|205619.1|205469.1|205668.4|205518.4|205687.7|205537.7|205610.4|205460.4|543
1613973300000|2021-02-22 05:55:00|205665.4|205515.4|205654.1|205504.1|205675.9|205525.9|205636.2|205486.2|468
1613973600000|2021-02-22 06:00:00|205655.6|205505.6|205670.5|205520.5|205720.2|205570.2|205610.3|205460.3|512
1613973900000|2021-02-22 06:05:00|205670.4|205520.4|205689.6|205539.6|205707|205557|205670.2|205520.2|475
1613974200000|2021-02-22 06:10:00|205689.3|205539.3|205697.1|205547.1|205706.9|205556.9|205640|205490|519
1613974500000|2021-02-22 06:15:00|205696.4|205546.4|205692.9|205542.9|205778.3|205628.3|205666.8|205516.8|583
1613974800000|2021-02-22 06:20:00|205691.2|205541.2|205738.3|205588.3|205749.2|205599.2|205680.6|205530.6|496
1613975100000|2021-02-22 06:25:00|205738.1|205588.1|205735.1|205585.1|205743.9|205593.9|205680.8|205530.8|503
1613975400000|2021-02-22 06:30:00|205735|205585|205723|205573|205761.4|205611.4|205686|205536|443
1613975700000|2021-02-22 06:35:00|205722.8|205572.8|205698.3|205548.3|205744.5|205594.5|205679.2|205529.2|440
1613976000000|2021-02-22 06:40:00|205698|205548|205687.9|205537.9|205712.8|205562.8|205674.6|205524.6|433
1613976300000|2021-02-22 06:45:00|205695.8|205545.8|205716|205566|205733.3|205583.3|205678.4|205528.4|389
1613976600000|2021-02-22 06:50:00|205716.4|205566.4|205738.6|205588.6|205741|205591|205671.1|205521.1|467
1613976900000|2021-02-22 06:55:00|205739.5|205589.5|205740.6|205590.6|205749.9|205599.9|205717.4|205567.4|481
1613977200000|2021-02-22 07:00:00|205742|205592|205959.9|205809.9|205971.1|205821.1|205736.6|205586.6|753
1613977500000|2021-02-22 07:05:00|205969.2|205819.2|206330.9|206180.9|206344.9|206194.9|205960.9|205810.9|814
1613977800000|2021-02-22 07:10:00|206328.6|206178.6|206288.1|206138.1|206373.2|206223.2|206241.7|206091.7|881
1613978100000|2021-02-22 07:15:00|206289.5|206139.5|206432.7|206282.7|206453|206303|206283.5|206133.5|879
1613978400000|2021-02-22 07:20:00|206433.9|206283.9|206614.6|206464.6|206759.7|206609.7|206430.5|206280.5|876
1613978700000|2021-02-22 07:25:00|206613.2|206463.2|206867.6|206717.6|206903.2|206753.2|206542.5|206392.5|932
1613979000000|2021-02-22 07:30:00|206867.8|206717.8|206815.8|206665.8|207069|206919|206811.7|206661.7|896
1613979300000|2021-02-22 07:35:00|206817|206667|206736.2|206586.2|206865.6|206715.6|206675.5|206525.5|801
1613979600000|2021-02-22 07:40:00|206736.4|206586.4|206885.8|206735.8|206965|206815|206736|206586|883
1613979900000|2021-02-22 07:45:00|206884.2|206734.2|206872.7|206722.7|207004.1|206854.1|206753|206603|916
1613980200000|2021-02-22 07:50:00|206871.4|206721.4|206788.3|206638.3|206936.9|206786.9|206775.6|206625.6|869
1613980500000|2021-02-22 07:55:00|206788.7|206638.7|206801.8|206651.8|206840.7|206690.7|206781|206631|768
1613980800000|2021-02-22 08:00:00|206797.2|206647.2|206715.9|206565.9|206872.2|206722.2|206704.2|206554.2|762
1613981100000|2021-02-22 08:05:00|206729.1|206579.1|206444.8|206294.8|206796.2|206646.2|206427.1|206277.1|780
1613981400000|2021-02-22 08:10:00|206444.4|206294.4|206547.3|206397.3|206629|206479|206437.1|206287.1|925
1613981700000|2021-02-22 08:15:00|206547.9|206397.9|206874.4|206724.4|206908.9|206758.9|206538.2|206388.2|955
1613982000000|2021-02-22 08:20:00|206874.9|206724.9|206940.8|206790.8|206971.2|206821.2|206856.3|206706.3|938
1613982300000|2021-02-22 08:25:00|206939.8|206789.8|206964.5|206814.5|206971.6|206864.7|206797.4|206647.4|1013
1613982600000|2021-02-22 08:30:00|206964.1|206814.1|206966.4|206816.4|207050.1|206900.1|206921.5|206771.5|952
1613982900000|2021-02-22 08:35:00|206971.4|206821.4|206832.6|206682.6|207024.8|206874.8|206808.4|206658.4|843
1613983200000|2021-02-22 08:40:00|206831.9|206681.9|207039.4|206889.4|207220.8|207070.8|206831.9|206681.9|862
1613983500000|2021-02-22 08:45:00|207036.9|206886.9|206911.4|206761.4|207191.2|207041.2|206892.6|206742.6|862
1613983800000|2021-02-22 08:50:00|206908.3|206758.3|206821.9|206671.9|206999.1|206849.1|206806.2|206656.2|848
1613984100000|2021-02-22 08:55:00|206825.9|206675.9|206615.7|206465.7|206855.1|206705.1|206565.1|206415.1|802
1613984400000|2021-02-22 09:00:00|206612.5|206462.5|206736.1|206586.1|206819.4|206669.4|206507.9|206357.9|910
1613984700000|2021-02-22 09:05:00|206737.1|206587.1|206700.4|206550.4|206791.6|206641.6|206583.1|206433.1|950
1613985000000|2021-02-22 09:10:00|206697.8|206547.8|206701.9|206551.9|206738.6|206588.6|206581.3|206431.3|922
1613985300000|2021-02-22 09:15:00|206702|206552|206707.3|206557.3|206734|206584|206542.5|206392.5|911
1613985600000|2021-02-22 09:20:00|206705|206555|206706|206556|206822.7|206672.7|206599.7|206449.7|843
1613985900000|2021-02-22 09:25:00|206709.1|206559.1|206896.8|206746.8|206909.7|206759.7|206635.2|206533.4|717
1613986200000|2021-02-22 09:30:00|206893.4|206743.4|206852.2|206702.2|206938.7|206788.7|206840.7|206690.7|855
1613986500000|2021-02-22 09:35:00|206850.5|206700.5|206620.3|206470.3|206894.8|206744.8|206608.8|206458.8|901
1613986800000|2021-02-22 09:40:00|206615.1|206465.1|206841|206691|206883.6|206733.6|206611.1|206461.1|879
1613987100000|2021-02-22 09:45:00|206840.1|206690.1|206850.6|206700.6|206910.8|206760.8|206829.9|206679.9|882
1613987400000|2021-02-22 09:50:00|206856.1|206706.1|206964|206814|207059.8|206909.8|206837.3|206687.3|817
1613987700000|2021-02-22 09:55:00|206964.9|206814.9|206885.2|206735.2|207018.5|206868.5|206861.2|206711.2|786
1613988000000|2021-02-22 10:00:00|206884.5|206734.5|206704.5|206554.5|206922.9|206772.9|206681.7|206531.7|813
1613988300000|2021-02-22 10:05:00|206704.2|206554.2|206763|206613|206885.5|206735.5|206692|206542|799
1613988600000|2021-02-22 10:10:00|206767.4|206617.4|206610.8|206460.8|206770.8|206628.5|206606.8|206456.8|733
1613988900000|2021-02-22 10:15:00|206610.5|206460.5|206602.2|206452.2|206629.5|206479.5|206581.7|206431.7|723
1613989200000|2021-02-22 10:20:00|206601.9|206451.9|206443.7|206293.7|206614.5|206464.5|206435.3|206285.3|732
1613989500000|2021-02-22 10:25:00|206447.2|206297.2|206454.9|206304.9|206500.4|206350.4|206331.3|206181.3|877
1613989800000|2021-02-22 10:30:00|206455.9|206305.9|206285|206135|206467.2|206317.2|206277.2|206127.2|836
1613990100000|2021-02-22 10:35:00|206283.8|206133.8|206129.8|205979.8|206320.3|206170.3|206118.5|205968.5|943
1613990400000|2021-02-22 10:40:00|206133.6|205983.6|206163.6|206013.6|206210|206060|206045.7|205895.7|925
1613990700000|2021-02-22 10:45:00|206156.3|206006.3|206304.4|206154.4|206337.2|206187.2|206156.3|206006.3|850
1613991000000|2021-02-22 10:50:00|206301.6|206151.6|206538.6|206388.6|206542.3|206392.3|206286.3|206136.3|833
1613991300000|2021-02-22 10:55:00|206532|206382|206702.3|206552.3|206708|206558|206479.8|206329.8|838
1613991600000|2021-02-22 11:00:00|206704.1|206554.1|206750.3|206600.3|206781.5|206631.5|206638.5|206511|847
1613991900000|2021-02-22 11:05:00|206750|206600|206904.2|206754.2|206918.9|206768.9|206655.7|206505.7|801
1613992200000|2021-02-22 11:10:00|206902.6|206752.6|206693.8|206543.8|206917.1|206769.3|206684.9|206534.9|743
1613992500000|2021-02-22 11:15:00|206692.9|206542.9|206720.7|206570.7|206750.9|206600.9|206631.9|206481.9|847
1613992800000|2021-02-22 11:20:00|206720.5|206570.5|206614.7|206464.7|206786.3|206636.3|206568.9|206418.9|822
1613993100000|2021-02-22 11:25:00|206613.1|206463.1|206801.9|206651.9|206926.1|206776.1|206590.3|206440.3|849
1613993400000|2021-02-22 11:30:00|206802|206652|206981.4|206831.4|207010.7|206860.7|206741.2|206591.2|897
1613993700000|2021-02-22 11:35:00|206976.5|206826.5|206818.3|206668.3|207016.9|206866.9|206794.2|206644.2|816
1613994000000|2021-02-22 11:40:00|206817.3|206667.3|206868.9|206718.9|206954.8|206804.8|206805.4|206655.4|862
1613994300000|2021-02-22 11:45:00|206868.4|206718.4|206665.2|206515.2|206918.1|206768.1|206643.1|206493.1|861
1613994600000|2021-02-22 11:50:00|206673.8|206523.8|206754.7|206604.7|206774.6|206625.4|206596.7|206446.7|873
1613994900000|2021-02-22 11:55:00|206763|206613|206703|206553|206772|206622|206620|206470|879
1613995200000|2021-02-22 12:00:00|206703.4|206553.4|206729|206579|206750.1|206600.1|206572.6|206464|859
1613995500000|2021-02-22 12:05:00|206728|206578|206765.4|206615.4|206883|206733|206674.2|206556.5|904
1613995800000|2021-02-22 12:10:00|206769.4|206619.4|206608.9|206458.9|206780.7|206630.7|206539.1|206413.6|798
1613996100000|2021-02-22 12:15:00|206609.6|206459.6|206554|206404|206646.3|206496.3|206504.9|206354.9|796
1613996400000|2021-02-22 12:20:00|206553.8|206403.8|206629.4|206479.4|206652.9|206502.9|206496.4|206346.4|826
1613996700000|2021-02-22 12:25:00|206629.7|206479.7|206749.4|206599.4|206783.1|206633.1|206590.2|206440.2|812
1613997000000|2021-02-22 12:30:00|206749.7|206599.7|206760.9|206610.9|206764.5|206614.5|206679.4|206529.4|855
1613997300000|2021-02-22 12:35:00|206762|206612|206905.6|206755.6|206931.8|206781.8|206721.5|206571.5|872
1613997600000|2021-02-22 12:40:00|206909|206759|207420.8|207270.8|207424.3|207274.3|206907.9|206757.9|863
1613997900000|2021-02-22 12:45:00|207422.7|207272.7|207382.1|207232.1|207531.2|207381.2|207317.8|207180.2|929
1613998200000|2021-02-22 12:50:00|207383.6|207233.6|207428.9|207278.9|207503.6|207370.6|207369.2|207222.6|970
1613998500000|2021-02-22 12:55:00|207429.4|207279.4|207457.8|207307.8|207478.7|207376.4|207354.8|207204.8|826
1613998800000|2021-02-22 13:00:00|207457.3|207307.3|207317.4|207167.4|207550|207444.2|207252.5|207102.5|980
1613999100000|2021-02-22 13:05:00|207317.8|207167.8|207410.9|207260.9|207411.4|207283.3|207151.4|207001.4|896
1613999400000|2021-02-22 13:10:00|207413|207263|207925.2|207775.2|207941.5|207798.9|207409.7|207259.7|956
1613999700000|2021-02-22 13:15:00|207926.2|207776.2|207823.3|207673.3|207965.8|207815.8|207669.8|207569.8|871
1614000000000|2021-02-22 13:20:00|207821.3|207671.3|207992.5|207842.5|208044.5|207942.9|207821.3|207671.3|996
1614000300000|2021-02-22 13:25:00|207993.4|207843.4|208100.9|207950.9|208243.8|208093.8|207960.5|207843.4|909
1614000600000|2021-02-22 13:30:00|208101.4|207951.4|207838.5|207688.5|208160.9|208056|207808.2|207682.6|978
1614000900000|2021-02-22 13:35:00|207837.9|207687.9|207642.6|207492.6|207854.6|207731.3|207424.8|207328.3|1021
1614001200000|2021-02-22 13:40:00|207638.6|207488.6|207635.4|207485.4|207690.4|207544.1|207448.2|207298.2|966
1614001500000|2021-02-22 13:45:00|207634.6|207484.6|207372.7|207222.7|207636.1|207518.2|207340.4|207190.4|1014
1614001800000|2021-02-22 13:50:00|207372.9|207222.9|207608|207458|207734.7|207611|207333.2|207222.9|994
1614002100000|2021-02-22 13:55:00|207607.5|207457.5|207832.1|207682.1|207840.5|207701.1|207560|207439.7|1008
1614002400000|2021-02-22 14:00:00|207832.4|207682.4|208250|208100|208272.5|208122.5|207815.2|207665.2|1051
1614002700000|2021-02-22 14:05:00|208249|208099|208032.1|207882.1|208250.9|208100.9|207906.8|207756.8|891
1614003000000|2021-02-22 14:10:00|208032.5|207882.5|208033.3|207883.3|208078.3|207973|207753.2|207603.2|947
1614003300000|2021-02-22 14:15:00|208033.9|207883.9|208069.9|207919.9|208246.2|208096.2|207867|207717|1088
1614003600000|2021-02-22 14:20:00|208071.1|207921.1|207787.1|207637.1|208142.3|207992.3|207722.7|207579.5|1020
1614003900000|2021-02-22 14:25:00|207785.3|207635.3|207971.3|207821.3|207981.3|207831.3|207765.3|207615.3|816
1614004200000|2021-02-22 14:30:00|207971.8|207821.8|208333.8|208183.8|208413.5|208263.5|207944.9|207794.9|829
1614004500000|2021-02-22 14:35:00|208338|208188|208070.3|207920.3|208397.7|208247.7|207875.7|207740.3|838
1614004800000|2021-02-22 14:40:00|208077.5|207927.5|208045.5|207895.5|208342.5|208192.5|207965.3|207839|828
1614005100000|2021-02-22 14:45:00|208049.3|207899.3|207513.3|207363.3|208206.4|208096.6|207513.3|207363.3|887
1614005400000|2021-02-22 14:50:00|207515.8|207365.8|207456.7|207306.7|207636.2|207532.4|207366.9|207221.6|1078
1614005700000|2021-02-22 14:55:00|207456.3|207306.3|207283.2|207133.2|207456.3|207306.3|207252|207102|968
1614006000000|2021-02-22 15:00:00|207284|207134|207183.6|207033.6|207368.3|207270.5|207101.6|207002.6|1066
1614006300000|2021-02-22 15:05:00|207182.2|207032.2|207179.1|207029.1|207344.6|207242.4|207109.7|206998|1085
1614006600000|2021-02-22 15:10:00|207174.4|207024.4|206963.2|206813.2|207223.7|207127.5|206844.2|206694.2|1086
1614006900000|2021-02-22 15:15:00|206961.9|206811.9|207143.6|206993.6|207173.8|207047.2|206953.8|206803.8|1066
1614007200000|2021-02-22 15:20:00|207144|206994|207162.3|207012.3|207299.7|207168|207068.4|206947.3|1090
1614007500000|2021-02-22 15:25:00|207161.5|207011.5|207172.6|207022.6|207288.7|207166.5|207112.6|206994.7|1062
1614007800000|2021-02-22 15:30:00|207172.7|207022.7|207321.3|207171.3|207351.3|207201.3|207115.3|206968.8|1006
1614008100000|2021-02-22 15:35:00|207318.3|207168.3|207321.4|207171.4|207398.4|207298.1|207255|207105|1031
1614008400000|2021-02-22 15:40:00|207344.7|207194.7|207385.8|207235.8|207524.4|207402.1|207333|207192.5|1074
1614008700000|2021-02-22 15:45:00|207381.1|207231.1|207331.9|207181.9|207482.6|207388.2|207312.5|207162.5|1041
1614009000000|2021-02-22 15:50:00|207331.5|207181.5|207570.9|207420.9|207575|207425|207320.1|207177.7|968
1614009300000|2021-02-22 15:55:00|207569.9|207419.9|207449.6|207399.6|207573.7|207461.1|207386.2|207236.2|1050
1614009600000|2021-02-22 16:00:00|207499|207349|207505.3|207355.3|207606.2|207456.2|207407.5|207259.5|1041
1614009900000|2021-02-22 16:05:00|207503.2|207353.2|207396.9|207246.9|207552.8|207402.8|207351.6|207201.6|994
1614010200000|2021-02-22 16:10:00|207400.8|207250.8|207410.4|207260.4|207598.6|207448.6|207374.1|207224.1|974
1614010500000|2021-02-22 16:15:00|207411|207261|207285.8|207135.8|207482.1|207356.7|207256.1|207106.1|914
1614010800000|2021-02-22 16:20:00|207285.9|207135.9|207098|206948|207287.7|207137.7|207096.1|206946.1|847
1614011100000|2021-02-22 16:25:00|207098.8|206948.8|207002.4|206852.4|207099.5|206964.8|206972.7|206831.6|860
1614011400000|2021-02-22 16:30:00|207004.5|206854.5|207121.5|206971.5|207150.5|207045.8|206987.3|206843.7|844
1614011700000|2021-02-22 16:35:00|207103.9|206953.9|206924.7|206774.7|207107.1|206994.7|206854|206734|878
1614012000000|2021-02-22 16:40:00|206921.8|206771.8|206848.7|206698.7|206928.2|206778.2|206760.2|206610.2|809
1614012300000|2021-02-22 16:45:00|206848.5|206698.5|206817.9|206667.9|206858.1|206724.7|206745.9|206633.4|960
1614012600000|2021-02-22 16:50:00|206816.2|206666.2|206841.4|206691.4|206862|206712|206708.3|206610.9|842
1614012900000|2021-02-22 16:55:00|206839|206689|206823.1|206673.1|206867.5|206751.9|206779.7|206646.4|870
1614013200000|2021-02-22 17:00:00|206824.1|206674.1|206966.2|206816.2|206994.3|206861.6|206824.1|206674.1|869
1614013500000|2021-02-22 17:05:00|206975.7|206825.7|206748.9|206598.9|206981.3|206831.3|206683.4|206594.8|897
1614013800000|2021-02-22 17:10:00|206751|206601|206741|206591|206866|206756.7|206687.6|206571|816
1614014100000|2021-02-22 17:15:00|206737.7|206587.7|206749.7|206599.7|206814.5|206674.4|206682.4|206556.5|760
1614014400000|2021-02-22 17:20:00|206750|206600|206736.4|206586.4|206767.5|206645.9|206647.4|206543.5|797
1614014700000|2021-02-22 17:25:00|206737.3|206587.3|206726.9|206576.9|206754|206637.6|206682.9|206554.2|773
1614015000000|2021-02-22 17:30:00|206725.7|206575.7|206616|206466|206737.1|206642|206567.1|206463.6|710
1614015300000|2021-02-22 17:35:00|206615.8|206465.8|206520.7|206370.7|206646|206536.3|206443.8|206314.3|854
1614015600000|2021-02-22 17:40:00|206521.5|206371.5|206498.2|206348.2|206562.4|206442.2|206422.2|206322|742
1614015900000|2021-02-22 17:45:00|206497.1|206347.1|206495.1|206345.1|206549.5|206432.2|206398.3|206267|754
1614016200000|2021-02-22 17:50:00|206499.9|206349.9|206538.3|206388.3|206570.3|206451.7|206479.1|206343.4|645
1614016500000|2021-02-22 17:55:00|206540.2|206390.2|206630.8|206480.8|206638.9|206531|206486.4|206375.8|669
1614016800000|2021-02-22 18:00:00|206635|206485|206722.1|206572.1|206759.1|206647.8|206576.8|206438.4|720
1614017100000|2021-02-22 18:05:00|206722.4|206572.4|206795.2|206645.2|206816.3|206673.3|206675|206562.3|732
1614017400000|2021-02-22 18:10:00|206793.6|206643.6|206861.1|206711.1|206880.7|206730.7|206717.7|206619|695
1614017700000|2021-02-22 18:15:00|206860.1|206710.1|206900.7|206750.7|206922.1|206772.1|206846.4|206696.4|613
1614018000000|2021-02-22 18:20:00|206895.5|206745.5|206872.1|206722.1|206901|206777|206777.6|206664.7|693
1614018300000|2021-02-22 18:25:00|206870.7|206720.7|206894|206844|206945.2|206854.1|206809.8|206707.3|502
1614018600000|2021-02-22 18:30:00|206894.4|206844.4|206838.1|206788.1|206950.4|206849.4|206774.4|206624.4|604
1614018900000|2021-02-22 18:35:00|206838.6|206788.6|206724.3|206574.3|206870.6|206788.6|206624|206525.6|705
1614019200000|2021-02-22 18:40:00|206725.4|206575.4|206603.9|206453.9|206725.7|206575.7|206576.5|206445.9|691
1614019500000|2021-02-22 18:45:00|206602|206452|206585.3|206435.3|206629.4|206505.8|206531.5|206406|586
1614019800000|2021-02-22 18:50:00|206584.9|206434.9|206553.5|206403.5|206589.3|206459.7|206452.8|206302.8|607
1614020100000|2021-02-22 18:55:00|206553|206403|206559.3|206409.3|206648.4|206527.7|206497.8|206397.3|662
1614020400000|2021-02-22 19:00:00|206558.7|206408.7|206695.5|206545.5|206697.3|206568.8|206493.8|206392.9|719
1614020700000|2021-02-22 19:05:00|206694.6|206544.6|206665.5|206515.5|206695.4|206545.4|206605.6|206455.6|785
1614021000000|2021-02-22 19:10:00|206666.6|206516.6|206630.6|206480.6|206686.5|206536.5|206565.6|206448.2|673
1614021300000|2021-02-22 19:15:00|206629.3|206479.3|206503.9|206353.9|206629.3|206512.2|206475.8|206349.1|560
1614021600000|2021-02-22 19:20:00|206499.8|206349.8|206521.3|206371.3|206559.8|206417.5|206449|206348.7|627
1614021900000|2021-02-22 19:25:00|206521.1|206371.1|206467|206317|206538|206432.8|206433.6|206283.6|594
1614022200000|2021-02-22 19:30:00|206467.8|206317.8|206470.8|206320.8|206475.9|206365.6|206303.3|206201.6|629
1614022500000|2021-02-22 19:35:00|206470.6|206320.6|206575.3|206425.3|206602.7|206495.2|206453.6|206310.3|621
1614022800000|2021-02-22 19:40:00|206573.9|206423.9|206559.4|206409.4|206597.9|206491.5|206536|206390.5|498
1614023100000|2021-02-22 19:45:00|206559.1|206409.1|206814.7|206664.7|206842.1|206692.1|206531.3|206401.8|571
1614023400000|2021-02-22 19:50:00|206812.9|206662.9|207301.6|207151.6|207340.3|207190.3|206809.8|206659.8|864
1614023700000|2021-02-22 19:55:00|207303.9|207153.9|207363.8|207213.8|207366.4|207219.9|207223.8|207073.8|784
1614024000000|2021-02-22 20:00:00|207367.5|207217.5|207851.6|207701.6|207856.7|207706.7|207300.5|207193|805
1614024300000|2021-02-22 20:05:00|207850.5|207700.5|207689.9|207539.9|207942.5|207792.5|207648.5|207511.2|809
1614024600000|2021-02-22 20:10:00|207693.5|207543.5|207809.3|207659.3|207820.6|207700.7|207650.1|207500.1|786
1614024900000|2021-02-22 20:15:00|207807|207657|207746.4|207596.4|207812.4|207662.4|207678.7|207528.7|787
1614025200000|2021-02-22 20:20:00|207748.2|207598.2|207593.5|207443.5|207755.4|207605.4|207570.4|207420.4|765
1614025500000|2021-02-22 20:25:00|207590|207440|207550|207400|207616.1|207466.1|207511.3|207361.3|837
1614025800000|2021-02-22 20:30:00|207554.2|207404.2|207334.4|207184.4|207565.9|207415.9|207326|207176|729
1614026100000|2021-02-22 20:35:00|207331.6|207181.6|207445|207295|207512.8|207362.8|207318.7|207168.7|825
1614026400000|2021-02-22 20:40:00|207445.4|207295.4|207404.5|207254.5|207548.4|207398.4|207316|207166|816
1614026700000|2021-02-22 20:45:00|207392.7|207242.7|207413.8|207263.8|207421.1|207271.1|207242.9|207129.1|697
1614027000000|2021-02-22 20:50:00|207406.3|207256.3|207557.1|207407.1|207617.7|207467.7|207406.3|207256.3|870
1614027300000|2021-02-22 20:55:00|207558.1|207408.1|207716.4|207566.4|207793.3|207643.3|207558|207408|935
1614027600000|2021-02-22 21:00:00|207720.7|207570.7|207664.8|207514.8|207738.8|207588.8|207560.4|207410.4|797
1614027900000|2021-02-22 21:05:00|207664.3|207514.3|207502.8|207352.8|207713.4|207563.4|207496.7|207346.7|643
1614028200000|2021-02-22 21:10:00|207500.6|207350.6|207542.9|207392.9|207559.4|207409.4|207458.7|207308.7|550
1614028500000|2021-02-22 21:15:00|207535.4|207385.4|207547.7|207397.7|207569.1|207419.1|207519.6|207369.6|553
1614028800000|2021-02-22 21:20:00|207547.1|207397.1|207616.4|207466.4|207628.6|207478.6|207547.1|207397.1|479
1614029100000|2021-02-22 21:25:00|207615.1|207465.1|207648.8|207498.8|207662.9|207512.9|207578.9|207428.9|417
1614029400000|2021-02-22 21:30:00|207642.8|207492.8|207567.1|207417.1|207649.7|207499.7|207527.9|207377.9|463
1614029700000|2021-02-22 21:35:00|207565.2|207415.2|207577|207427|207593.4|207443.4|207545.2|207395.2|407
1614030000000|2021-02-22 21:40:00|207578.4|207428.4|207563|207413|207582.1|207432.1|207537.8|207387.8|366
1614030300000|2021-02-22 21:45:00|207558.3|207408.3|207518.6|207368.6|207564|207414|207508.8|207358.8|339
1614030600000|2021-02-22 21:50:00|207524.3|207374.3|207534.9|207384.9|207558.5|207408.5|207491.2|207341.2|453
1614030900000|2021-02-22 21:55:00|207528.6|207378.6|207505.1|207186.1|207538.3|207388.3|207390.9|207071.9|541
1614031200000|2021-02-22 22:00:00|207405.5|207086.5|207292.3|206973.3|207483.4|207164.4|207292.3|206973.3|57
1614031500000|2021-02-22 22:05:00|207370.3|207051.3|207277.7|206958.7|207390.5|207071.5|207177.8|206858.8|133
1614031800000|2021-02-22 22:10:00|207182.4|206863.4|207156.5|206837.5|207346.8|207027.8|207156.5|206837.5|104
1614032100000|2021-02-22 22:15:00|207411.2|207092.2|207470.5|207151.5|207487.8|207168.8|207154.5|206835.5|306
1614032400000|2021-02-22 22:20:00|207472.5|207153.5|207415.7|207096.7|207490.7|207171.7|207340|207048|175
1614032700000|2021-02-22 22:25:00|207418.7|207099.7|207455.6|207136.6|207470.8|207226.7|207339|207048|103
1614033000000|2021-02-22 22:30:00|207456.8|207143.3|207293.4|207143.4|207472.1|207175.7|207293.4|207078|271
1614033300000|2021-02-22 22:35:00|207294.2|207144.2|207465.5|207146.5|207483.4|207209.3|207274.5|207077.4|363
1614033600000|2021-02-22 22:40:00|207458.9|207142.4|207338.5|207188.5|207488.1|207219|207335.1|207113.1|359
1614033900000|2021-02-22 22:45:00|207348.6|207198.6|207278.3|207128.3|207447.6|207209.5|207267.1|207066.6|319
1614034200000|2021-02-22 22:50:00|207282|207132|207323.5|207173.5|207457.5|207175.2|207256.7|207066.9|247
1614034500000|2021-02-22 22:55:00|207323.4|207173.4|207405.9|207130.9|207621.2|207302.2|207293.8|207096.5|295
1614034800000|2021-02-22 23:00:00|207410.6|207136|207505.6|207355.6|207575.5|207380.5|207362.5|207136|619
1614035100000|2021-02-22 23:05:00|207505.8|207355.8|207441.9|207291.9|207530.1|207380.1|207430.9|207280.9|505
1614035400000|2021-02-22 23:10:00|207442.4|207292.4|207337.6|207187.6|207443.2|207293.2|207332.8|207182.8|470
1614035700000|2021-02-22 23:15:00|207335.1|207185.1|207509|207359|207513.2|207363.2|207333.9|207183.9|420
1614036000000|2021-02-22 23:20:00|207509.8|207359.8|207466.3|207316.3|207509.8|207359.8|207383.6|207233.6|565
1614036300000|2021-02-22 23:25:00|207466.1|207316.1|207373.4|207223.4|207466.1|207316.1|207348.9|207198.9|562
1614036600000|2021-02-22 23:30:00|207373.6|207223.6|207437.7|207287.7|207442.9|207292.9|207363.4|207213.4|572
1614036900000|2021-02-22 23:35:00|207437.2|207287.2|207427.6|207277.6|207439.1|207289.1|207394.3|207244.3|434
1614037200000|2021-02-22 23:40:00|207424.6|207274.6|207377.4|207227.4|207466.2|207316.2|207351.5|207201.5|513
1614037500000|2021-02-22 23:45:00|207379.4|207229.4|207435.5|207285.5|207464.5|207314.5|207377|207227|537
1614037800000|2021-02-22 23:50:00|207435.4|207285.4|207536.6|207386.6|207548.6|207398.6|207431.5|207281.5|433
1614038100000|2021-02-22 23:55:00|207541.3|207391.3|207576.8|207426.8|207591.2|207441.2|207507.3|207357.3|502
1614038400000|2021-02-23 00:00:00|207578.1|207428.1|207625.4|207475.4|207646.1|207496.1|207545.1|207395.1|647
1614038700000|2021-02-23 00:05:00|207625|207475|207725.1|207575.1|207744.1|207594.1|207593.8|207443.8|621
1614039000000|2021-02-23 00:10:00|207725.8|207575.8|207707.2|207557.2|207750.1|207600.1|207662.4|207512.4|595
1614039300000|2021-02-23 00:15:00|207709.2|207559.2|207551.3|207401.3|207709.2|207559.2|207491|207341|629
1614039600000|2021-02-23 00:20:00|207551.8|207401.8|207543.1|207393.1|207572.2|207422.2|207517.6|207367.6|574
1614039900000|2021-02-23 00:25:00|207547.1|207397.1|207558.1|207408.1|207598.2|207448.2|207509.1|207359.1|550
1614040200000|2021-02-23 00:30:00|207554.9|207404.9|207623|207473|207639.6|207489.6|207554.9|207404.9|509
1614040500000|2021-02-23 00:35:00|207624.7|207474.7|207567.1|207417.1|207635|207485|207496.3|207346.3|608
1614040800000|2021-02-23 00:40:00|207567.2|207417.2|207555.7|207405.7|207594.4|207444.4|207547|207397|541
1614041100000|2021-02-23 00:45:00|207555.5|207405.5|207543.7|207393.7|207596.3|207446.3|207535.2|207385.2|559
1614041400000|2021-02-23 00:50:00|207549|207399|207429|207279|207583.2|207433.2|207420|207270|625
1614041700000|2021-02-23 00:55:00|207430.3|207280.3|207531.8|207381.8|207541.1|207391.1|207389.3|207239.3|668
1614042000000|2021-02-23 01:00:00|207530|207380|207619.9|207469.9|207637.1|207487.1|207526.8|207376.8|648
1614042300000|2021-02-23 01:05:00|207620.9|207470.9|207678.7|207528.7|207687.7|207537.7|207588.9|207438.9|770
1614042600000|2021-02-23 01:10:00|207679.8|207529.8|207632|207482|207702.7|207552.7|207623.4|207473.4|740
1614042900000|2021-02-23 01:15:00|207632.4|207482.4|207487.2|207337.2|207668.3|207518.3|207474.6|207324.6|751
1614043200000|2021-02-23 01:20:00|207487.4|207337.4|207428.5|207278.5|207549.4|207399.4|207403.8|207253.8|740
1614043500000|2021-02-23 01:25:00|207428.2|207278.2|207357.8|207207.8|207467.7|207317.7|207336.1|207186.1|702
1614043800000|2021-02-23 01:30:00|207349.1|207199.1|207369.1|207219.1|207407.2|207257.2|207202.5|207052.5|801
1614044100000|2021-02-23 01:35:00|207371.6|207221.6|207201.9|207051.9|207390.1|207240.1|207200.3|207050.3|781
1614044400000|2021-02-23 01:40:00|207200.6|207050.6|207063.9|206913.9|207235.7|207085.7|206994|206844|673
1614044700000|2021-02-23 01:45:00|207064|206914|206979.8|206829.8|207084.4|206934.4|206979.3|206829.3|809
1614045000000|2021-02-23 01:50:00|206978.1|206828.1|206995.1|206845.1|207035.6|206885.6|206933.3|206783.3|732
1614045300000|2021-02-23 01:55:00|207000.1|206850.1|207020.7|206870.7|207026.7|206876.7|206960.8|206810.8|708
1614045600000|2021-02-23 02:00:00|207025.2|206875.2|207082.9|206932.9|207108.1|206958.1|206987.4|206837.4|666
1614045900000|2021-02-23 02:05:00|207085.2|206935.2|207039.2|206889.2|207087.4|206937.4|207011.3|206861.3|499
1614046200000|2021-02-23 02:10:00|207035.4|206885.4|207043.7|206893.7|207108.2|206958.2|207021.2|206871.2|598
1614046500000|2021-02-23 02:15:00|207043.5|206893.5|207016.3|206866.3|207117.3|206967.3|206966.5|206816.5|594
1614046800000|2021-02-23 02:20:00|207016.4|206866.4|206968|206818|207066.2|206916.2|206946.1|206796.1|607
1614047100000|2021-02-23 02:25:00|206968.1|206818.1|206893.3|206743.3|206998.1|206848.1|206892.8|206742.8|570
1614047400000|2021-02-23 02:30:00|206898.8|206748.8|206953.5|206803.5|206967.6|206817.6|206880.2|206730.2|584
1614047700000|2021-02-23 02:35:00|206955.2|206805.2|206885.5|206735.5|206963.2|206813.2|206877|206727|498
1614048000000|2021-02-23 02:40:00|206886.1|206736.1|206946.2|206796.2|207028.5|206878.5|206881.2|206731.2|604
1614048300000|2021-02-23 02:45:00|206945.1|206795.1|207043.8|206893.8|207076.1|206926.1|206910.5|206760.5|590
1614048600000|2021-02-23 02:50:00|207044.6|206894.6|207064.5|206914.5|207094.1|206944.1|207021.8|206871.8|609
1614048900000|2021-02-23 02:55:00|207063.5|206913.5|207077.4|206927.4|207097.4|206947.4|206996.5|206846.5|610
1614049200000|2021-02-23 03:00:00|207080.4|206930.4|207056.6|206906.6|207130|206980|207049.6|206899.6|532
1614049500000|2021-02-23 03:05:00|207053.8|206903.8|207092.9|206942.9|207117.2|206967.2|207041.3|206891.3|563
1614049800000|2021-02-23 03:10:00|207095.3|206945.3|207190.5|207040.5|207191.2|207041.2|207095.3|206945.3|648
1614050100000|2021-02-23 03:15:00|207190.7|207040.7|207290.7|207140.7|207291|207141|207135.1|206985.1|548
1614050400000|2021-02-23 03:20:00|207290.9|207140.9|207308.4|207158.4|207340.4|207190.4|207266.4|207116.4|675
1614050700000|2021-02-23 03:25:00|207307.7|207157.7|207288.3|207138.3|207341.3|207191.3|207270.6|207120.6|575
1614051000000|2021-02-23 03:30:00|207280|207130|207245.7|207095.7|207316.4|207166.4|207222.2|207072.2|519
1614051300000|2021-02-23 03:35:00|207246.3|207096.3|207278.1|207128.1|207313.2|207163.2|207229.4|207079.4|425
1614051600000|2021-02-23 03:40:00|207273.3|207123.3|207280|207130|207305.5|207155.5|207233.3|207083.3|426
1614051900000|2021-02-23 03:45:00|207274.8|207124.8|207327.3|207177.3|207349.4|207199.4|207274.8|207124.8|424
1614052200000|2021-02-23 03:50:00|207325|207175|207323.8|207173.8|207339.5|207189.5|207306.2|207156.2|533
1614052500000|2021-02-23 03:55:00|207318.8|207168.8|207269.1|207119.1|207331.4|207181.4|207255|207105|466
1614052800000|2021-02-23 04:00:00|207267.9|207117.9|207291.1|207141.1|207306.2|207156.2|207259|207109|414
1614053100000|2021-02-23 04:05:00|207291.6|207141.6|207290.5|207140.5|207310.9|207160.9|207280.5|207130.5|383
1614053400000|2021-02-23 04:10:00|207290.7|207140.7|207255.4|207105.4|207300.6|207150.6|207241.9|207091.9|407
1614053700000|2021-02-23 04:15:00|207250.7|207100.7|207240.5|207090.5|207254.9|207104.9|207209.5|207059.5|342
1614054000000|2021-02-23 04:20:00|207236.1|207086.1|207266.2|207116.2|207284.9|207134.9|207225.2|207075.2|382
1614054300000|2021-02-23 04:25:00|207267.9|207117.9|207229.5|207079.5|207271.2|207121.2|207221.7|207071.7|428
1614054600000|2021-02-23 04:30:00|207218.7|207068.7|206999.6|206849.6|207218.7|207068.7|206985.2|206835.2|511
1614054900000|2021-02-23 04:35:00|207004.7|206854.7|206944.4|206794.4|207022.4|206872.4|206943.8|206793.8|431
1614055200000|2021-02-23 04:40:00|206944.3|206794.3|206994.1|206844.1|207018|206868|206939.7|206789.7|417
1614055500000|2021-02-23 04:45:00|206994.4|206844.4|207064.1|206914.1|207086.7|206936.7|206994.4|206844.4|392
1614055800000|2021-02-23 04:50:00|207063.6|206913.6|207026.6|206876.6|207093.6|206943.6|207010.3|206860.3|441
1614056100000|2021-02-23 04:55:00|207027.9|206877.9|206919.2|206769.2|207042.4|206892.4|206912.3|206762.3|478
1614056400000|2021-02-23 05:00:00|206918.9|206768.9|206928.3|206778.3|206940|206790|206854.6|206704.6|556
1614056700000|2021-02-23 05:05:00|206927.9|206777.9|206975.2|206825.2|206991.8|206841.8|206906.6|206756.6|478
1614057000000|2021-02-23 05:10:00|206979|206829|207010.1|206860.1|207041.4|206891.4|206969.9|206819.9|499
1614057300000|2021-02-23 05:15:00|207010.6|206860.6|207027.1|206877.1|207043.3|206893.3|207001.9|206851.9|454
1614057600000|2021-02-23 05:20:00|207013.9|206863.9|207058.8|206908.8|207073.9|206923.9|207000.6|206850.6|474
1614057900000|2021-02-23 05:25:00|207057.4|206907.4|207032|206882|207059.5|206909.5|206986.7|206836.7|536
1614058200000|2021-02-23 05:30:00|207033.2|206883.2|207024.3|206874.3|207100.8|206950.8|206997.2|206847.2|530
1614058500000|2021-02-23 05:35:00|207022.8|206872.8|207016.2|206866.2|207071|206921|207005.8|206855.8|492
1614058800000|2021-02-23 05:40:00|207016.5|206866.5|207033.4|206883.4|207067|206917|207006.7|206856.7|534
1614059100000|2021-02-23 05:45:00|207033.7|206883.7|207040.6|206890.6|207080.3|206930.3|207022.7|206872.7|528
1614059400000|2021-02-23 05:50:00|207039.2|206889.2|207038.5|206888.5|207069.5|206919.5|206979.2|206829.2|529
1614059700000|2021-02-23 05:55:00|207039.8|206889.8|207068.1|206918.1|207076.6|206926.6|207011.1|206861.1|510
1614060000000|2021-02-23 06:00:00|207069.3|206919.3|207182.1|207032.1|207193.8|207043.8|207046.2|206896.2|575
1614060300000|2021-02-23 06:05:00|207184|207034|207247.5|207097.5|207250.8|207100.8|207145.6|206995.6|484
1614060600000|2021-02-23 06:10:00|207246.5|207096.5|207292.5|207142.5|207295.4|207145.4|207217.2|207067.2|558
1614060900000|2021-02-23 06:15:00|207289.3|207139.3|207297.7|207147.7|207311.6|207161.6|207272|207122|500
1614061200000|2021-02-23 06:20:00|207297.9|207147.9|207338.7|207188.7|207349.6|207199.6|207264.2|207114.2|562
1614061500000|2021-02-23 06:25:00|207343.4|207193.4|207354.4|207204.4|207396.3|207246.3|207298.9|207148.9|671
1614061800000|2021-02-23 06:30:00|207354.3|207204.3|207264.1|207114.1|207362.4|207212.4|207255|207105|544
1614062100000|2021-02-23 06:35:00|207267.7|207117.7|207323.5|207173.5|207328.8|207178.8|207253.2|207103.2|619
1614062400000|2021-02-23 06:40:00|207324.8|207174.8|207353.4|207203.4|207368.6|207218.6|207310.2|207160.2|556
1614062700000|2021-02-23 06:45:00|207352.4|207202.4|207435.5|207285.5|207457.5|207307.5|207335.3|207185.3|531
1614063000000|2021-02-23 06:50:00|207437.7|207287.7|207450|207300|207462.5|207312.5|207370|207220|479
1614063300000|2021-02-23 06:55:00|207447.6|207297.6|207398.9|207248.9|207449.6|207299.6|207379.8|207229.8|556
1614063600000|2021-02-23 07:00:00|207397.4|207247.4|207261.5|207111.5|207407.6|207257.6|207219.7|207069.7|701
1614063900000|2021-02-23 07:05:00|207260.5|207110.5|207522.3|207372.3|207528.5|207378.5|207248.2|207098.2|753
1614064200000|2021-02-23 07:10:00|207522.1|207372.1|207441.5|207291.5|207537.2|207387.2|207436.9|207286.9|747
1614064500000|2021-02-23 07:15:00|207444.5|207294.5|207409.3|207259.3|207448.7|207298.7|207395|207245|707
1614064800000|2021-02-23 07:20:00|207403.3|207253.3|207371|207221|207408.6|207258.6|207326.6|207176.6|722
1614065100000|2021-02-23 07:25:00|207371.5|207221.5|207354.2|207204.2|207383.1|207233.1|207335.2|207185.2|712
1614065400000|2021-02-23 07:30:00|207350.6|207200.6|207265.9|207115.9|207374.1|207224.1|207252.5|207102.5|677
1614065700000|2021-02-23 07:35:00|207265.5|207115.5|207119.4|206969.4|207266.6|207116.6|207066.1|206916.1|744
1614066000000|2021-02-23 07:40:00|207118.7|206968.7|207187.7|207037.7|207194.7|207044.7|207097.6|206947.6|677
1614066300000|2021-02-23 07:45:00|207187.4|207037.4|207042.3|206892.3|207188.3|207038.3|206961|206811|758
1614066600000|2021-02-23 07:50:00|207043.4|206893.4|207161.5|207011.5|207197.9|207047.9|207035.6|206885.6|760
1614066900000|2021-02-23 07:55:00|207159.8|207009.8|207212.9|207062.9|207241.9|207091.9|207145.6|206995.6|841
1614067200000|2021-02-23 08:00:00|207218|207068|207309.4|207159.4|207315.8|207165.8|207140.9|206990.9|961
1614067500000|2021-02-23 08:05:00|207309.3|207159.3|207379.8|207229.8|207483.7|207333.7|207294|207144|960
1614067800000|2021-02-23 08:10:00|207377.7|207227.7|207233.5|207083.5|207413|207263|207177.3|207027.3|936
1614068100000|2021-02-23 08:15:00|207232.6|207082.6|207274.8|207124.8|207371|207221|207183.1|207033.1|925
1614068400000|2021-02-23 08:20:00|207275.1|207125.1|207116.6|206966.6|207278.7|207128.7|207104.7|206954.7|887
1614068700000|2021-02-23 08:25:00|207118.3|206968.3|207289.4|207139.4|207320.4|207170.4|207104.7|206954.7|815
1614069000000|2021-02-23 08:30:00|207292.1|207142.1|207263.4|207113.4|207356.5|207206.5|207262|207112|856
1614069300000|2021-02-23 08:35:00|207265.9|207115.9|207403|207253|207501.1|207351.1|207265.4|207115.4|820
1614069600000|2021-02-23 08:40:00|207403.7|207253.7|207272.6|207122.6|207421.1|207271.1|207241.9|207091.9|802
1614069900000|2021-02-23 08:45:00|207268.7|207118.7|207262.3|207112.3|207369.4|207219.4|207223.1|207073.1|841
1614070200000|2021-02-23 08:50:00|207263.7|207113.7|207302.2|207152.2|207364.5|207214.5|207187.2|207037.2|848
1614070500000|2021-02-23 08:55:00|207301.8|207151.8|207090.8|206940.8|207315.9|207165.9|207070.5|206920.5|843
1614070800000|2021-02-23 09:00:00|207093.2|206943.2|207360.2|207210.2|207367.4|207217.4|207018.2|206868.2|900
1614071100000|2021-02-23 09:05:00|207355.1|207205.1|207390.4|207240.4|207497.9|207347.9|207291.2|207141.2|886
1614071400000|2021-02-23 09:10:00|207388.4|207238.4|207459.1|207309.1|207497.9|207347.9|207358.4|207208.4|1008
1614071700000|2021-02-23 09:15:00|207459|207309|207312.3|207162.3|207459|207309|207292.9|207142.9|999
1614072000000|2021-02-23 09:20:00|207314.9|207164.9|207282.7|207132.7|207487.1|207337.1|207254.8|207104.8|881
1614072300000|2021-02-23 09:25:00|207290.4|207140.4|207245|207095|207347.5|207197.5|207175.2|207025.2|993
1614072600000|2021-02-23 09:30:00|207242.9|207092.9|207103.6|206953.6|207244.7|207094.7|207056.2|206906.2|984
1614072900000|2021-02-23 09:35:00|207105|206955|207036.2|206886.2|207191.2|207041.2|206993.8|206843.8|963
1614073200000|2021-02-23 09:40:00|207039.1|206889.1|207103.5|206953.5|207168.3|207018.3|207029.9|206879.9|924
1614073500000|2021-02-23 09:45:00|207101.4|206951.4|207281.7|207131.7|207312.3|207162.3|207053.2|206903.2|962
1614073800000|2021-02-23 09:50:00|207280.1|207130.1|207326|207176|207327.1|207177.1|207112.4|206962.4|942
1614074100000|2021-02-23 09:55:00|207326.2|207176.2|207162.5|207012.5|207389.7|207239.7|207160.8|207010.8|838
1614074400000|2021-02-23 10:00:00|207161.9|207011.9|207296.9|207146.9|207360.2|207210.2|207159.8|207009.8|851
1614074700000|2021-02-23 10:05:00|207294.1|207144.1|207219.1|207069.1|207356.4|207206.4|207166.7|207016.7|966
1614075000000|2021-02-23 10:10:00|207219.6|207069.6|207274.2|207124.2|207339.5|207189.5|207207.2|207057.2|976
1614075300000|2021-02-23 10:15:00|207276.3|207126.3|207178.6|207028.6|207348.6|207198.6|207081.3|206931.3|980
1614075600000|2021-02-23 10:20:00|207179.4|207029.4|207161.1|207011.1|207217.4|207067.4|207051.3|206901.3|931
1614075900000|2021-02-23 10:25:00|207155.8|207005.8|207278.3|207128.3|207335.6|207185.6|207132.3|206982.3|955
1614076200000|2021-02-23 10:30:00|207274.3|207124.3|207388.5|207238.5|207433.3|207283.3|207251.7|207101.7|987
1614076500000|2021-02-23 10:35:00|207386.6|207236.6|207425.9|207275.9|207465.7|207315.7|207314|207164|982
1614076800000|2021-02-23 10:40:00|207424.7|207274.7|207276.6|207126.6|207488.4|207338.4|207264.7|207114.7|973
1614077100000|2021-02-23 10:45:00|207277|207127|207318|207168|207403.7|207253.7|207264.2|207114.2|965
1614077400000|2021-02-23 10:50:00|207318.2|207168.2|207220.9|207070.9|207377.3|207227.3|207201.7|207051.7|896
1614077700000|2021-02-23 10:55:00|207221.3|207071.3|207316.3|207166.3|207394.3|207244.3|207221.3|207071.3|860
1614078000000|2021-02-23 11:00:00|207320.7|207170.7|207370.4|207220.4|207429|207279|207264.3|207114.3|943
1614078300000|2021-02-23 11:05:00|207360.7|207210.7|207298.4|207148.4|207388.5|207238.5|207257.1|207107.1|963
1614078600000|2021-02-23 11:10:00|207311.9|207161.9|207267.6|207117.6|207342.2|207192.2|207183.2|207047.4|933
1614078900000|2021-02-23 11:15:00|207269|207119|207447.9|207297.9|207449|207299|207185.8|207035.8|892
1614079200000|2021-02-23 11:20:00|207453.4|207303.4|207277.5|207127.5|207462|207312|207212|207062|880
1614079500000|2021-02-23 11:25:00|207273|207123|207059.9|206909.9|207319.8|207169.8|207035.1|206885.1|773
1614079800000|2021-02-23 11:30:00|207059.6|206909.6|207055.6|206905.6|207268.4|207118.4|207049.3|206899.3|836
1614080100000|2021-02-23 11:35:00|207056.7|206906.7|206934|206784|207077.6|206927.6|206909.4|206759.4|822
1614080400000|2021-02-23 11:40:00|206930.6|206780.6|206714.9|206564.9|206971.3|206821.3|206714.9|206564.9|821
1614080700000|2021-02-23 11:45:00|206716.5|206566.5|207034.9|206884.9|207042.2|206892.2|206691.4|206541.4|846
1614081000000|2021-02-23 11:50:00|207031.2|206881.2|206851|206701|207035.4|206885.4|206774.3|206624.3|914
1614081300000|2021-02-23 11:55:00|206855.9|206705.9|206856.3|206706.3|206915.5|206765.5|206821|206671|724
1614081600000|2021-02-23 12:00:00|206849.9|206699.9|206691.9|206541.9|206884.9|206734.9|206587.4|206477.6|919
1614081900000|2021-02-23 12:05:00|206687.9|206537.9|206662|206512|206890.9|206740.9|206642.3|206492.3|918
1614082200000|2021-02-23 12:10:00|206659.7|206509.7|206652.5|206502.5|206721.6|206571.6|206578.8|206465.4|812
1614082500000|2021-02-23 12:15:00|206657.4|206507.4|206740|206590|206794.6|206644.6|206598.9|206448.9|849
1614082800000|2021-02-23 12:20:00|206742.2|206592.2|206675.2|206525.2|206783.6|206633.6|206646.5|206496.5|866
1614083100000|2021-02-23 12:25:00|206679.3|206529.3|206732.3|206582.3|206749.5|206599.5|206606.4|206456.4|773
1614083400000|2021-02-23 12:30:00|206737.5|206587.5|206844|206694|206878.1|206728.1|206647.9|206497.9|865
1614083700000|2021-02-23 12:35:00|206841|206691|206938.1|206788.1|207011.9|206861.9|206775.3|206647.5|817
1614084000000|2021-02-23 12:40:00|206936.4|206786.4|206978.2|206828.2|207020.8|206870.8|206900.2|206750.2|790
1614084300000|2021-02-23 12:45:00|206978.4|206828.4|207167.6|207017.6|207167.9|207017.9|206949.2|206799.2|793
1614084600000|2021-02-23 12:50:00|207166.5|207016.5|207052.8|206902.8|207190.3|207073.6|206999.7|206849.7|755
1614084900000|2021-02-23 12:55:00|207049.2|206899.2|207178.1|207028.1|207211.7|207061.7|207019|206869|909
1614085200000|2021-02-23 13:00:00|207173.1|207023.1|207273.1|207123.1|207310.4|207160.4|207136.8|206986.8|984
1614085500000|2021-02-23 13:05:00|207274.6|207124.6|207468.6|207318.6|207477.7|207327.7|207149.2|206999.2|977
1614085800000|2021-02-23 13:10:00|207455.6|207305.6|207271.5|207121.5|207479.1|207329.1|207265|207115|954
1614086100000|2021-02-23 13:15:00|207270|207120|207124.5|206974.5|207304.5|207154.5|207120.9|206970.9|946
1614086400000|2021-02-23 13:20:00|207123.6|206973.6|207246.7|207096.7|207305.1|207155.1|207108|206958|942
1614086700000|2021-02-23 13:25:00|207253.5|207103.5|207279.9|207129.9|207371.9|207221.9|207207.6|207057.6|966
1614087000000|2021-02-23 13:30:00|207281.6|207131.6|207160|207010|207331.1|207181.1|207136|206986|958
1614087300000|2021-02-23 13:35:00|207163.5|207013.5|206981.6|206831.6|207315.8|207165.8|206967.4|206817.4|956
1614087600000|2021-02-23 13:40:00|206981.2|206831.2|206995.4|206845.4|207132.4|206982.4|206850.5|206700.5|874
1614087900000|2021-02-23 13:45:00|206997|206847|206786.9|206636.9|206998.8|206848.8|206725.8|206575.8|826
1614088200000|2021-02-23 13:50:00|206786.5|206636.5|206855.6|206705.6|206895.5|206745.5|206782.8|206632.8|856
1614088500000|2021-02-23 13:55:00|206857.2|206707.2|206864.4|206714.4|206891.9|206741.9|206641|206491|820
1614088800000|2021-02-23 14:00:00|206865.9|206715.9|206639.6|206489.6|206866.5|206725.1|206497.3|206360.8|850
1614089100000|2021-02-23 14:05:00|206640.8|206490.8|206812.4|206662.4|206859.1|206709.1|206635.2|206485.2|916
1614089400000|2021-02-23 14:10:00|206811.8|206661.8|206744.4|206594.4|206978.9|206828.9|206738.6|206588.6|939
1614089700000|2021-02-23 14:15:00|206743.6|206593.6|206653.6|206503.6|206869.1|206719.1|206629.2|206479.2|738
1614090000000|2021-02-23 14:20:00|206653.1|206503.1|206640.6|206490.6|206797.4|206647.4|206552.6|206402.6|750
1614090300000|2021-02-23 14:25:00|206640.9|206490.9|206557.6|206407.6|206736.8|206586.8|206511.6|206361.6|750
1614090600000|2021-02-23 14:30:00|206574.6|206424.6|206712.9|206562.9|206712.9|206562.9|206492.7|206342.7|822
1614090900000|2021-02-23 14:35:00|206709.1|206559.1|206906.5|206756.5|206955.6|206851.5|206679|206529|824
1614091200000|2021-02-23 14:40:00|206914.8|206764.8|207035.3|206885.3|207042.6|206899.2|206723.9|206594.7|836
1614091500000|2021-02-23 14:45:00|207036.2|206886.2|207236.9|207086.9|207237.3|207119|206988.1|206875|831
1614091800000|2021-02-23 14:50:00|207233.2|207083.2|207037.3|206887.3|207291.1|207163.9|207007.5|206857.5|802
1614092100000|2021-02-23 14:55:00|207035.3|206885.3|207045.8|206895.8|207104.9|206954.9|206953.4|206803.4|721
1614092400000|2021-02-23 15:00:00|207019.9|206869.9|206468.9|206318.9|207066|206916|206465.6|206315.6|818
1614092700000|2021-02-23 15:05:00|206470.3|206320.3|206149.5|205999.5|206578.1|206428.1|206130|205980|838
1614093000000|2021-02-23 15:10:00|206150.8|206000.8|206112.1|205962.1|206174.8|206024.8|205833.4|205683.4|838
1614093300000|2021-02-23 15:15:00|206117.8|205967.8|206017.2|205867.2|206329.8|206185.1|206006.8|205856.8|836
1614093600000|2021-02-23 15:20:00|206018.6|205868.6|205754.7|205604.7|206072.3|205922.3|205652.8|205502.8|819
1614093900000|2021-02-23 15:25:00|205756.7|205606.7|205582.4|205432.4|205840.3|205690.3|205547.2|205424.1|785
1614094200000|2021-02-23 15:30:00|205581.5|205431.5|205594.3|205444.3|205855.1|205705.1|205507.3|205357.3|831
1614094500000|2021-02-23 15:35:00|205591.2|205441.2|205672|205522|205754.3|205604.3|205458.1|205318.8|819
1614094800000|2021-02-23 15:40:00|205671.9|205521.9|205550.8|205400.8|205679.7|205529.7|205399.7|205249.7|797
1614095100000|2021-02-23 15:45:00|205548.9|205398.9|205526.5|205376.5|205569.2|205419.9|205399.5|205255.1|816
1614095400000|2021-02-23 15:50:00|205526.9|205376.9|205579.3|205429.3|205749.5|205612.7|205493.1|205343.1|761
1614095700000|2021-02-23 15:55:00|205577.6|205427.6|205772.1|205622.1|205857.9|205725.1|205577.6|205427.6|778
1614096000000|2021-02-23 16:00:00|205772.3|205622.3|205343.8|205193.8|205772.3|205668.3|205327.3|205185.5|784
1614096300000|2021-02-23 16:05:00|205343.2|205193.2|205489.8|205339.8|205663.2|205513.2|205327.8|205177.8|763
1614096600000|2021-02-23 16:10:00|205487.7|205337.7|205610.6|205460.6|205738.2|205588.2|205447.2|205297.2|740
1614096900000|2021-02-23 16:15:00|205603.3|205453.3|205759.1|205609.1|205769.2|205621.2|205591.5|205441.5|728
1614097200000|2021-02-23 16:20:00|205758.2|205608.2|205807.8|205657.8|205885.1|205735.1|205707.2|205567.5|727
1614097500000|2021-02-23 16:25:00|205805.8|205655.8|205789.5|205639.5|205900.8|205798.1|205738.3|205596.6|716
1614097800000|2021-02-23 16:30:00|205791.3|205641.3|205719.6|205569.6|205845.2|205702.1|205640.9|205524.5|680
1614098100000|2021-02-23 16:35:00|205717.7|205567.7|205899.9|205749.9|205910.2|205789.2|205717.7|205567.7|713
1614098400000|2021-02-23 16:40:00|205899.5|205749.5|205864.6|205714.6|206019.8|205915.2|205850.5|205700.5|709
1614098700000|2021-02-23 16:45:00|205864|205714|205967.2|205817.2|205968.7|205818.7|205797.2|205647.2|726
1614099000000|2021-02-23 16:50:00|205967.4|205817.4|206006.1|205856.1|206097.7|205994|205915.2|205811.1|725
1614099300000|2021-02-23 16:55:00|206006.5|205856.5|206159.4|206009.4|206160.1|206010.1|205975.6|205856.5|706
1614099600000|2021-02-23 17:00:00|206159.5|206009.5|206243.8|206093.8|206312.3|206191.9|206159.5|206009.5|733
1614099900000|2021-02-23 17:05:00|206243.1|206093.1|206224.2|206074.2|206249.4|206099.4|206176.9|206026.9|714
1614100200000|2021-02-23 17:10:00|206224.4|206074.4|206231|206081|206306.6|206205.3|206156.1|206014.8|730
1614100500000|2021-02-23 17:15:00|206237.4|206087.4|205951.6|205801.6|206246.3|206126.1|205945.7|205795.7|694
1614100800000|2021-02-23 17:20:00|205951.8|205801.8|205902.6|205752.6|206035.7|205885.7|205883.7|205733.7|625
1614101100000|2021-02-23 17:25:00|205902.7|205752.7|205575.3|205425.3|205907.9|205779.8|205536.4|205386.4|588
1614101400000|2021-02-23 17:30:00|205589.1|205439.1|205618.9|205468.9|205621.3|205472.8|205504.2|205372.4|665
1614101700000|2021-02-23 17:35:00|205620.1|205470.1|205762.8|205612.8|205809|205709.8|205618.5|205468.5|820
1614102000000|2021-02-23 17:40:00|205764|205614|205756.4|205606.4|205784.1|205634.1|205537.4|205387.4|882
1614102300000|2021-02-23 17:45:00|205753.6|205603.6|205893.3|205743.3|205894.1|205744.1|205665.8|205515.8|860
1614102600000|2021-02-23 17:50:00|205893.1|205743.1|205889.1|205739.1|205978.7|205857.5|205815.8|205665.8|783
1614102900000|2021-02-23 17:55:00|205887.4|205737.4|206244.4|206094.4|206244.9|206094.9|205838.4|205731.5|839
1614103200000|2021-02-23 18:00:00|206242|206092|206140.2|205990.2|206256.5|206106.5|206049.5|205899.5|892
1614103500000|2021-02-23 18:05:00|206139.7|205989.7|206200.1|206050.1|206250.4|206128.7|206045|205895|894
1614103800000|2021-02-23 18:10:00|206177.2|206027.2|206052.6|205902.6|206177.2|206084.2|205986.1|205848.6|721
1614104100000|2021-02-23 18:15:00|206051.3|205901.3|205976|205826|206076.4|205926.4|205922.9|205772.9|721
1614104400000|2021-02-23 18:20:00|205976.1|205826.1|205877.4|205727.4|206043.7|205893.7|205863.5|205713.5|807
1614104700000|2021-02-23 18:25:00|205877.1|205727.1|205994.7|205844.7|206011.5|205861.5|205849.7|205718.7|748
1614105000000|2021-02-23 18:30:00|205995|205845|205857.1|205707.1|206043.5|205893.5|205832.8|205701.2|714
1614105300000|2021-02-23 18:35:00|205856.8|205706.8|205827.5|205677.5|205899.9|205749.9|205799.4|205649.4|807
1614105600000|2021-02-23 18:40:00|205826.5|205676.5|205929.3|205779.3|205934.7|205828.9|205826.5|205676.5|831
1614105900000|2021-02-23 18:45:00|205925.2|205775.2|205875.5|205725.5|206036|205886|205865.4|205720.1|752
1614106200000|2021-02-23 18:50:00|205875.8|205725.8|205903.3|205753.3|205913.4|205763.4|205806.5|205656.5|742
1614106500000|2021-02-23 18:55:00|205903.5|205753.5|205763.4|205613.4|205904.1|205754.1|205621.5|205497|840
1614106800000|2021-02-23 19:00:00|205762.3|205612.3|205700.1|205550.1|205773.4|205623.4|205617.4|205467.4|829
1614107100000|2021-02-23 19:05:00|205700.5|205550.5|205711.8|205561.8|205726.5|205576.5|205552.5|205402.5|818
1614107400000|2021-02-23 19:10:00|205712.5|205562.5|205574.5|205424.5|205766.8|205619.3|205535.6|205407.5|828
1614107700000|2021-02-23 19:15:00|205573|205423|205543.1|205393.1|205588.7|205454.2|205497.7|205368.1|709
1614108000000|2021-02-23 19:20:00|205544.4|205394.4|205491|205341|205554.7|205404.7|205487.2|205337.2|748
1614108300000|2021-02-23 19:25:00|205490.8|205340.8|205438|205288|205527.6|205380.6|205406.9|205256.9|770
1614108600000|2021-02-23 19:30:00|205436.8|205286.8|205481.1|205331.1|205481.1|205367|205353.7|205212.5|744
1614108900000|2021-02-23 19:35:00|205482.9|205332.9|205512.9|205362.9|205567|205417|205448.9|205298.9|783
1614109200000|2021-02-23 19:40:00|205508.7|205358.7|205534|205384|205594.4|205444.4|205451.7|205301.7|732
1614109500000|2021-02-23 19:45:00|205535.3|205385.3|205549.5|205399.5|205562.2|205423.6|205454.3|205312.8|796
1614109800000|2021-02-23 19:50:00|205550.3|205400.3|205447.5|205297.5|205583.4|205433.4|205420.9|205270.9|794
1614110100000|2021-02-23 19:55:00|205448.1|205298.1|205429.8|205379.8|205498|205389.1|205373.6|205267.7|873
1614110400000|2021-02-23 20:00:00|205432.8|205382.8|205638.8|205488.8|205656.4|205506.4|205411.2|205261.2|831
1614110700000|2021-02-23 20:05:00|205640.4|205490.4|205482.1|205332.1|205642.6|205492.6|205452|205302|822
1614111000000|2021-02-23 20:10:00|205481|205331|205410.8|205260.8|205483.3|205333.3|205389.9|205239.9|806
1614111300000|2021-02-23 20:15:00|205405.5|205255.5|205302.1|205152.1|205413.5|205263.5|205302.1|205152.1|734
1614111600000|2021-02-23 20:20:00|205306|205156|205298|205148|205375.1|205225.1|205205.4|205055.4|756
1614111900000|2021-02-23 20:25:00|205295.6|205145.6|205262.2|205112.2|205342.9|205192.9|205199.8|205049.8|746
1614112200000|2021-02-23 20:30:00|205262.7|205112.7|205245.7|205095.7|205299.6|205205.2|205203.7|205084.5|767
1614112500000|2021-02-23 20:35:00|205244.3|205094.3|205178.3|205028.3|205255|205147.6|205106.8|204975.3|776
1614112800000|2021-02-23 20:40:00|205172.2|205022.2|205414.3|205264.3|205474|205324|205095.6|204996.9|766
1614113100000|2021-02-23 20:45:00|205414.7|205264.7|205361.4|205211.4|205430.2|205280.2|205273.4|205123.4|643
1614113400000|2021-02-23 20:50:00|205359.5|205209.5|205439.2|205289.2|205467.5|205317.5|205324.7|205174.7|690
1614113700000|2021-02-23 20:55:00|205438.8|205288.8|205460.3|205310.3|205475.2|205353.4|205302.8|205152.8|810
1614114000000|2021-02-23 21:00:00|205461.1|205311.1|205336.6|205186.6|205479.8|205329.8|205257.2|205107.2|642
1614114300000|2021-02-23 21:05:00|205336.3|205186.3|205347.3|205197.3|205424.1|205274.1|205327.3|205177.3|575
1614114600000|2021-02-23 21:10:00|205338.1|205188.1|205336.3|205186.3|205408.4|205258.4|205304.1|205154.1|478
1614114900000|2021-02-23 21:15:00|205337.4|205187.4|205432.1|205282.1|205445|205295|205332.1|205182.1|353
1614115200000|2021-02-23 21:20:00|205435.1|205285.1|205471.2|205321.2|205488.2|205338.2|205428.3|205278.3|338
1614115500000|2021-02-23 21:25:00|205471.5|205321.5|205280.7|205130.7|205478.9|205328.9|205277.2|205127.2|408
1614115800000|2021-02-23 21:30:00|205284.3|205134.3|205207.1|205057.1|205293.4|205143.4|205181|205031|486
1614116100000|2021-02-23 21:35:00|205206.1|205056.1|205192.9|205042.9|205220.5|205070.5|205177.1|205027.1|435
1614116400000|2021-02-23 21:40:00|205193.9|205043.9|205208.3|205058.3|205209.2|205059.2|205168.3|205018.3|373
1614116700000|2021-02-23 21:45:00|205197.2|205047.2|205145.4|204995.4|205220.5|205070.5|205132.9|204982.9|387
1614117000000|2021-02-23 21:50:00|205141.1|204991.1|205096.6|204946.6|205154|205004|205083.7|204933.7|371
1614117300000|2021-02-23 21:55:00|205098.3|204948.3|205327.6|205008.6|205465.8|205146.8|205043.2|204832.2|474
1614117600000|2021-02-23 22:00:00|205391.3|205072.3|205281.7|204962.7|205426.7|205107.7|205218.2|204899.2|109
1614117900000|2021-02-23 22:05:00|205281.8|204962.8|205303.4|204984.4|205355.4|205036.4|205224.5|204905.5|168
1614118200000|2021-02-23 22:10:00|205304.4|204985.4|205304.5|204985.5|205359.5|205040.5|205252.3|204933.3|168
1614118500000|2021-02-23 22:15:00|205303.6|204984.6|205288.6|204969.6|205349.5|205078.5|205223.4|204935.2|186
1614118800000|2021-02-23 22:20:00|205295.9|204976.9|205325.3|205006.3|205358.7|205039.7|205248.5|204929.5|177
1614119100000|2021-02-23 22:25:00|205332.7|205013.7|205327.5|205008.5|205352.1|205033.1|205265.7|204946.7|186
1614119400000|2021-02-23 22:30:00|205332.6|205013.6|205314.4|204995.4|205362.9|205052.5|205260.8|204941.8|378
1614119700000|2021-02-23 22:35:00|205304.2|204985.2|205303.5|204984.5|205337.9|205085.5|205204|204944.4|340
1614120000000|2021-02-23 22:40:00|205300.6|204981.6|205318.2|205004.3|205329.5|205024.6|205262.3|204943.3|341
1614120300000|2021-02-23 22:45:00|205282.7|204963.7|205266.4|204953.4|205342|205056|205152|204939|267
1614120600000|2021-02-23 22:50:00|205174.4|205024.4|205133.1|204983.1|205274.7|205055.7|205101.7|204917.7|203
1614120900000|2021-02-23 22:55:00|205135.2|204985.2|205271.2|204952.2|205304.3|205050.8|205110.5|204922.3|264
1614121200000|2021-02-23 23:00:00|205215.5|204945.2|205197.9|205047.9|205382|205075.8|205121.8|204937.5|670
1614121500000|2021-02-23 23:05:00|205201.9|205051.9|205163.1|205013.1|205296|205146|205158.4|205008.4|574
1614121800000|2021-02-23 23:10:00|205165.9|205015.9|205157.7|205007.7|205204.6|205054.6|205135.2|204985.2|532
1614122100000|2021-02-23 23:15:00|205168.8|205018.8|205288.3|205138.3|205304.3|205154.3|205161.8|205011.8|657
1614122400000|2021-02-23 23:20:00|205288.7|205138.7|205262.3|205112.3|205306.5|205156.5|205247.9|205097.9|574
1614122700000|2021-02-23 23:25:00|205266.7|205116.7|205421.2|205271.2|205428.7|205278.7|205237.1|205087.1|632
1614123000000|2021-02-23 23:30:00|205419.4|205269.4|205149.4|204999.4|205419.4|205269.4|205108|204958|637
1614123300000|2021-02-23 23:35:00|205152|205002|205117.1|204967.1|205182.3|205032.3|205098.4|204948.4|463
1614123600000|2021-02-23 23:40:00|205117.6|204967.6|205191.6|205041.6|205203|205053|205117.6|204967.6|465
1614123900000|2021-02-23 23:45:00|205192.5|205042.5|205199.5|205049.5|205221.8|205071.8|205173.9|205023.9|450
1614124200000|2021-02-23 23:50:00|205198.7|205048.7|205246.1|205096.1|205250.4|205100.4|205192.9|205042.9|425
1614124500000|2021-02-23 23:55:00|205246.9|205096.9|205259.8|205109.8|205261.8|205111.8|205235.3|205085.3|477
1614124800000|2021-02-24 00:00:00|205263.3|205113.3|205278.3|205128.3|205285.8|205135.8|205180.2|205030.2|577
1614125100000|2021-02-24 00:05:00|205278.6|205128.6|205266.2|205116.2|205360.6|205210.6|205255.8|205105.8|672
1614125400000|2021-02-24 00:10:00|205267.2|205117.2|205209.7|205059.7|205278.3|205128.3|205195.8|205045.8|665
1614125700000|2021-02-24 00:15:00|205208.9|205058.9|205200.9|205050.9|205229|205079|205189.4|205039.4|522
1614126000000|2021-02-24 00:20:00|205203.6|205053.6|205216.1|205066.1|205249|205099|205190.4|205040.4|547
1614126300000|2021-02-24 00:25:00|205216.6|205066.6|205262.4|205112.4|205268.7|205118.7|205211.2|205061.2|509
1614126600000|2021-02-24 00:30:00|205264.4|205114.4|205188.8|205038.8|205264.4|205114.4|205175.7|205025.7|573
1614126900000|2021-02-24 00:35:00|205187.7|205037.7|205125|204975|205194.1|205044.1|205117.5|204967.5|556
1614127200000|2021-02-24 00:40:00|205124.4|204974.4|205127.5|204977.5|205143.4|204993.4|205115.5|204965.5|514
1614127500000|2021-02-24 00:45:00|205126.4|204976.4|205054.8|204904.8|205127.1|204977.1|204997.3|204847.3|449
1614127800000|2021-02-24 00:50:00|205052.5|204902.5|205074.9|204924.9|205129.5|204979.5|205036|204886|578
1614128100000|2021-02-24 00:55:00|205082.9|204932.9|205058.9|204908.9|205100.5|204950.5|205046.4|204896.4|681
1614128400000|2021-02-24 01:00:00|205059.5|204909.5|204964.6|204814.6|205098.3|204948.3|204957.9|204807.9|770
1614128700000|2021-02-24 01:05:00|204964.1|204814.1|204696.5|204546.5|204964.1|204814.1|204591.1|204441.1|848
1614129000000|2021-02-24 01:10:00|204696.4|204546.4|204623.4|204473.4|204696.4|204546.4|204572|204422|805
1614129300000|2021-02-24 01:15:00|204623.5|204473.5|204546.3|204396.3|204663.5|204513.5|204522.4|204372.4|705
1614129600000|2021-02-24 01:20:00|204546.4|204396.4|204466.5|204316.5|204587.8|204437.8|204331.4|204181.4|847
1614129900000|2021-02-24 01:25:00|204464.5|204314.5|204578.5|204428.5|204606.4|204456.4|204415.7|204265.7|778
1614130200000|2021-02-24 01:30:00|204584.2|204434.2|204453.3|204303.3|204670.6|204520.6|204430.5|204280.5|818
1614130500000|2021-02-24 01:35:00|204452.8|204302.8|204600.1|204450.1|204637.5|204487.5|204413|204263|815
1614130800000|2021-02-24 01:40:00|204597.5|204447.5|204553.8|204403.8|204649.2|204499.2|204527.2|204377.2|764
1614131100000|2021-02-24 01:45:00|204551.8|204401.8|204500.4|204350.4|204570.1|204420.1|204466.7|204316.7|813
1614131400000|2021-02-24 01:50:00|204504.4|204354.4|204537.5|204387.5|204539.8|204389.8|204418.1|204268.1|830
1614131700000|2021-02-24 01:55:00|204537.6|204387.6|204629.3|204479.3|204640|204490|204484.9|204334.9|758
1614132000000|2021-02-24 02:00:00|204630.9|204480.9|204653.8|204503.8|204698.4|204548.4|204561|204411|782
1614132300000|2021-02-24 02:05:00|204652.8|204502.8|204672.5|204522.5|204693.4|204543.4|204596.5|204446.5|690
1614132600000|2021-02-24 02:10:00|204671.6|204521.6|204651.3|204501.3|204685.5|204535.5|204594.7|204444.7|608
1614132900000|2021-02-24 02:15:00|204650.3|204500.3|204670.4|204520.4|204678.2|204528.2|204624.9|204474.9|554
1614133200000|2021-02-24 02:20:00|204672.1|204522.1|204647.8|204497.8|204799|204649|204632.6|204482.6|773
1614133500000|2021-02-24 02:25:00|204647|204497|204719|204569|204770.1|204620.1|204628.1|204478.1|678
1614133800000|2021-02-24 02:30:00|204717.1|204567.1|204810.9|204660.9|204820|204670|204667.4|204517.4|726
1614134100000|2021-02-24 02:35:00|204808.9|204658.9|204667.7|204517.7|204862|204712|204637.5|204487.5|686
1614134400000|2021-02-24 02:40:00|204666|204516|204682.9|204532.9|204778.8|204628.8|204637.9|204487.9|710
1614134700000|2021-02-24 02:45:00|204686.8|204536.8|204791.2|204641.2|204820.4|204670.4|204683|204533|686
1614135000000|2021-02-24 02:50:00|204791.9|204641.9|204836.8|204686.8|204890.3|204740.3|204789.9|204639.9|722
1614135300000|2021-02-24 02:55:00|204835.7|204685.7|204755.8|204605.8|204875.8|204725.8|204740.8|204590.8|644
1614135600000|2021-02-24 03:00:00|204755.5|204605.5|204635.7|204485.7|204777.8|204627.8|204632.6|204482.6|592
1614135900000|2021-02-24 03:05:00|204635|204485|204756.8|204606.8|204764.3|204614.3|204627.7|204477.7|721
1614136200000|2021-02-24 03:10:00|204756.2|204606.2|204756.5|204606.5|204901.8|204751.8|204745.1|204595.1|698
1614136500000|2021-02-24 03:15:00|204757.9|204607.9|204817.2|204667.2|204825.5|204675.5|204712.6|204562.6|730
1614136800000|2021-02-24 03:20:00|204820.1|204670.1|204859.9|204709.9|204884.7|204734.7|204749.9|204599.9|760
1614137100000|2021-02-24 03:25:00|204861.7|204711.7|204856.7|204706.7|204888.9|204738.9|204818.7|204668.7|697
1614137400000|2021-02-24 03:30:00|204855.2|204705.2|204891.8|204741.8|204918.6|204768.6|204821.4|204671.4|762
1614137700000|2021-02-24 03:35:00|204889.1|204739.1|204886.6|204736.6|204911|204761|204858|204708|634
1614138000000|2021-02-24 03:40:00|204885.8|204735.8|204858.4|204708.4|204936.8|204786.8|204833.8|204683.8|743
1614138300000|2021-02-24 03:45:00|204858.1|204708.1|204892.4|204742.4|204904.2|204754.2|204852.4|204702.4|788
1614138600000|2021-02-24 03:50:00|204894.8|204744.8|204935.2|204785.2|204973.9|204823.9|204836.8|204686.8|765
1614138900000|2021-02-24 03:55:00|204935.3|204785.3|204902|204752|204990.9|204840.9|204901.8|204751.8|709
1614139200000|2021-02-24 04:00:00|204903.5|204753.5|204944.6|204794.6|204959.1|204809.1|204885.5|204735.5|664
1614139500000|2021-02-24 04:05:00|204945.2|204795.2|204983.6|204833.6|205032.8|204882.8|204941.6|204791.6|687
1614139800000|2021-02-24 04:10:00|204977.1|204827.1|205021.1|204871.1|205038.2|204888.2|204964.3|204814.3|706
1614140100000|2021-02-24 04:15:00|205023.3|204873.3|204983.2|204833.2|205035.5|204885.5|204963.9|204813.9|758
1614140400000|2021-02-24 04:20:00|204978|204828|205017.7|204867.7|205061.4|204911.4|204977.2|204827.2|697
1614140700000|2021-02-24 04:25:00|205011.2|204861.2|204964.3|204814.3|205039.8|204889.8|204949.6|204799.6|620
1614141000000|2021-02-24 04:30:00|204964.2|204814.2|204956.3|204806.3|204993|204843|204929.9|204779.9|583
1614141300000|2021-02-24 04:35:00|204956.4|204806.4|204947.2|204797.2|204956.4|204806.4|204900.6|204750.6|662
1614141600000|2021-02-24 04:40:00|204947.1|204797.1|204963.5|204813.5|204972.4|204822.4|204936.1|204786.1|648
1614141900000|2021-02-24 04:45:00|204964.2|204814.2|205018.3|204868.3|205031.5|204881.5|204916.3|204766.3|626
1614142200000|2021-02-24 04:50:00|205018.6|204868.6|204941.7|204791.7|205018.6|204868.6|204931.4|204781.4|679
1614142500000|2021-02-24 04:55:00|204944.3|204794.3|204936.5|204786.5|204984.2|204834.2|204917.6|204767.6|674
1614142800000|2021-02-24 05:00:00|204934.5|204784.5|204999.6|204849.6|205004.2|204854.2|204921.5|204771.5|669
1614143100000|2021-02-24 05:05:00|204997.2|204847.2|205150|205000|205150|205000|204984.9|204834.9|608
1614143400000|2021-02-24 05:10:00|205149.1|204999.1|205348.9|205198.9|205348.9|205198.9|205139.3|204989.3|680
1614143700000|2021-02-24 05:15:00|205348.7|205198.7|205167.5|205017.5|205348.7|205198.7|205112.3|204962.3|767
1614144000000|2021-02-24 05:20:00|205166.7|205016.7|205106.8|204956.8|205166.7|205016.7|205043.6|204893.6|785
1614144300000|2021-02-24 05:25:00|205107.2|204957.2|205084.6|204934.6|205173.8|205023.8|205073|204923|785
1614144600000|2021-02-24 05:30:00|205086|204936|205058.3|204908.3|205207.2|205057.2|205056.6|204906.6|850
1614144900000|2021-02-24 05:35:00|205055.8|204905.8|204909.4|204759.4|205055.8|204905.8|204905.6|204755.6|792
1614145200000|2021-02-24 05:40:00|204912.2|204762.2|204916.7|204766.7|204989|204839|204879.7|204729.7|863
1614145500000|2021-02-24 05:45:00|204916.4|204766.4|204976.8|204826.8|205005.3|204855.3|204880.6|204730.6|765
1614145800000|2021-02-24 05:50:00|204973.9|204823.9|204980.9|204830.9|205020.5|204870.5|204933.5|204783.5|637
1614146100000|2021-02-24 05:55:00|204977.1|204827.1|205073.9|204923.9|205082.5|204932.5|204977|204827|684
1614146400000|2021-02-24 06:00:00|205073.6|204923.6|205130.7|204980.7|205199.3|205049.3|205053.8|204903.8|730
1614146700000|2021-02-24 06:05:00|205137.2|204987.2|205199.7|205049.7|205221.5|205071.5|205134.8|204984.8|683
1614147000000|2021-02-24 06:10:00|205201.8|205051.8|205222.3|205072.3|205268.8|205118.8|205146.9|204996.9|619
1614147300000|2021-02-24 06:15:00|205221.3|205071.3|205308.9|205158.9|205314.4|205164.4|205203.4|205053.4|694
1614147600000|2021-02-24 06:20:00|205299.3|205149.3|205111.7|204961.7|205310.2|205160.2|205108.7|204958.7|692
1614147900000|2021-02-24 06:25:00|205113.8|204963.8|205016.1|204866.1|205152.5|205002.5|205011.7|204861.7|701
1614148200000|2021-02-24 06:30:00|205014|204864|205072.1|204922.1|205078.5|204928.5|204983|204833|695
1614148500000|2021-02-24 06:35:00|205052.1|204902.1|204972.9|204822.9|205069.6|204919.6|204936.1|204786.1|620
1614148800000|2021-02-24 06:40:00|204968.9|204818.9|204849.5|204699.5|204975.6|204825.6|204845.4|204695.4|583
1614149100000|2021-02-24 06:45:00|204849.2|204699.2|204885.8|204735.8|204963|204813|204847.9|204697.9|685
1614149400000|2021-02-24 06:50:00|204887.4|204737.4|205119.7|204969.7|205129|204979|204867.1|204717.1|670
1614149700000|2021-02-24 06:55:00|205119|204969|205040|204890|205122.6|204972.6|204946.9|204796.9|686
1614150000000|2021-02-24 07:00:00|205039.9|204889.9|204975.3|204825.3|205049|204899|204868.5|204718.5|937
1614150300000|2021-02-24 07:05:00|204977.7|204827.7|204658.3|204508.3|205023.2|204873.2|204620.7|204470.7|911
1614150600000|2021-02-24 07:10:00|204659.4|204509.4|204650.2|204500.2|204715.3|204565.3|204583.9|204433.9|862
1614150900000|2021-02-24 07:15:00|204650|204500|204681.2|204531.2|204768.6|204618.6|204616.9|204466.9|870
1614151200000|2021-02-24 07:20:00|204680.5|204530.5|204652.6|204502.6|204688.2|204538.2|204582.3|204432.3|845
1614151500000|2021-02-24 07:25:00|204655.1|204505.1|204589.6|204439.6|204682.3|204532.3|204500|204350|762
1614151800000|2021-02-24 07:30:00|204586.6|204436.6|204531.3|204381.3|204689|204539|204530|204380|874
1614152100000|2021-02-24 07:35:00|204539.8|204389.8|204489.6|204339.6|204566.2|204416.2|204363.4|204213.4|970
1614152400000|2021-02-24 07:40:00|204489.7|204339.7|204406.3|204256.3|204524.4|204374.4|204341.9|204191.9|836
1614152700000|2021-02-24 07:45:00|204404.6|204254.6|204433.2|204283.2|204519.6|204369.6|204339.9|204189.9|774
1614153000000|2021-02-24 07:50:00|204433.6|204283.6|204609.1|204459.1|204619.3|204469.3|204433.6|204283.6|833
1614153300000|2021-02-24 07:55:00|204614|204464|204440.1|204290.1|204670.4|204520.4|204427.1|204277.1|865
1614153600000|2021-02-24 08:00:00|204443.7|204293.7|204274.3|204124.3|204573.7|204423.7|204255.6|204105.6|1016
1614153900000|2021-02-24 08:05:00|204273.8|204123.8|204180.5|204030.5|204276.7|204126.7|204113|203963|950
1614154200000|2021-02-24 08:10:00|204183.1|204033.1|204457.2|204307.2|204563.4|204413.4|204119.5|203969.5|1000
1614154500000|2021-02-24 08:15:00|204459.1|204309.1|204422.6|204272.6|204700.5|204550.5|204371.8|204221.8|999
1614154800000|2021-02-24 08:20:00|204423.3|204273.3|204513.3|204363.3|204534|204384|204407.1|204257.1|991
1614155100000|2021-02-24 08:25:00|204512.5|204362.5|204668.7|204518.7|204680.1|204530.1|204505.3|204355.3|942
1614155400000|2021-02-24 08:30:00|204667.9|204517.9|204497|204347|204676|204526|204407|204257|965
1614155700000|2021-02-24 08:35:00|204499.3|204349.3|204646.3|204496.3|204655.6|204505.6|204484.4|204334.4|961
1614156000000|2021-02-24 08:40:00|204643.8|204493.8|204864.1|204714.1|204875.2|204725.2|204614.6|204464.6|940
1614156300000|2021-02-24 08:45:00|204857.3|204707.3|204889.6|204739.6|204932.2|204782.2|204689.9|204539.9|934
1614156600000|2021-02-24 08:50:00|204883.9|204733.9|204805.3|204655.3|204931.5|204781.5|204722.8|204572.8|792
1614156900000|2021-02-24 08:55:00|204805.4|204655.4|204752.3|204602.3|204830.4|204680.4|204682.1|204532.1|849
1614157200000|2021-02-24 09:00:00|204722|204572|204605.2|204455.2|204722|204572|204521.4|204371.4|940
1614157500000|2021-02-24 09:05:00|204604.7|204454.7|204749.5|204599.5|204768.2|204618.2|204598.1|204448.1|920
1614157800000|2021-02-24 09:10:00|204754.2|204604.2|204545|204395|204757.8|204607.8|204515.8|204365.8|934
1614158100000|2021-02-24 09:15:00|204537.9|204387.9|204206.2|204056.2|204537.9|204387.9|204188.3|204038.3|925
1614158400000|2021-02-24 09:20:00|204202|204052|204342.7|204192.7|204395.6|204245.6|204199.2|204049.2|963
1614158700000|2021-02-24 09:25:00|204346.5|204196.5|204274.7|204124.7|204399.3|204249.3|204245.6|204095.6|891
1614159000000|2021-02-24 09:30:00|204274.3|204124.3|204341.4|204191.4|204402.7|204252.7|204236.2|204086.2|883
1614159300000|2021-02-24 09:35:00|204342.4|204192.4|204332.9|204182.9|204462.4|204312.4|204323.9|204173.9|972
1614159600000|2021-02-24 09:40:00|204331.4|204181.4|204250.2|204100.2|204355.1|204205.1|204196.3|204046.3|912
1614159900000|2021-02-24 09:45:00|204250.1|204100.1|204241.3|204091.3|204321.4|204171.4|204200.4|204050.4|924
1614160200000|2021-02-24 09:50:00|204247.2|204097.2|204089.6|203939.6|204247.2|204097.2|204088.3|203938.3|955
1614160500000|2021-02-24 09:55:00|204093.4|203943.4|204027.5|203877.5|204107|203957|204015.8|203865.8|803
1614160800000|2021-02-24 10:00:00|204026.1|203876.1|204034|203884|204059.8|203909.8|204002.4|203852.4|865
1614161100000|2021-02-24 10:05:00|204034.7|203884.7|204098.4|203948.4|204153.5|204003.5|204030.2|203880.2|903
1614161400000|2021-02-24 10:10:00|204093.1|203943.1|204052.1|203902.1|204093.1|203943.1|204027.5|203877.5|800
1614161700000|2021-02-24 10:15:00|204051.3|203901.3|203968.7|203818.7|204058|203908|203901.2|203751.2|793
1614162000000|2021-02-24 10:20:00|203969.9|203819.9|204112.6|203962.6|204144.3|203994.3|203948.9|203798.9|924
1614162300000|2021-02-24 10:25:00|204111.8|203961.8|204016.2|203866.2|204120.7|203970.7|203995.9|203845.9|875
1614162600000|2021-02-24 10:30:00|204029.7|203879.7|203933.3|203783.3|204055.4|203905.4|203930.8|203780.8|870
1614162900000|2021-02-24 10:35:00|203932.2|203782.2|203981.1|203831.1|204049.7|203899.7|203913.5|203763.5|782
1614163200000|2021-02-24 10:40:00|203980.9|203830.9|203955.1|203805.1|204012.1|203862.1|203917|203767|883
1614163500000|2021-02-24 10:45:00|203954.3|203804.3|204005.9|203855.9|204019.2|203869.2|203935.7|203785.7|843
1614163800000|2021-02-24 10:50:00|204004.4|203854.4|204029.7|203879.7|204032.3|203882.3|203979.3|203829.3|807
1614164100000|2021-02-24 10:55:00|204029.4|203879.4|204011.1|203861.1|204031|203881|203980.7|203830.7|851
1614164400000|2021-02-24 11:00:00|204003.3|203853.3|203944.7|203794.7|204003.8|203853.8|203830.2|203680.2|765
1614164700000|2021-02-24 11:05:00|203946|203796|203911.9|203761.9|203968.5|203818.5|203852.6|203702.6|792
1614165000000|2021-02-24 11:10:00|203916.3|203766.3|203874.1|203724.1|203927.6|203777.6|203850.3|203700.3|728
1614165300000|2021-02-24 11:15:00|203875.9|203725.9|203942.5|203792.5|203971.2|203821.2|203858.5|203708.5|694
1614165600000|2021-02-24 11:20:00|203941.9|203791.9|203803|203653|203945.8|203795.8|203784.1|203634.1|761
1614165900000|2021-02-24 11:25:00|203807.9|203657.9|203774.2|203624.2|203901.9|203792.9|203755.3|203605.3|697
1614166200000|2021-02-24 11:30:00|203775.5|203625.5|203896.9|203746.9|203899.5|203749.5|203775.5|203625.5|764
1614166500000|2021-02-24 11:35:00|203896.2|203746.2|204128.2|203978.2|204132|203982|203874.9|203724.9|721
1614166800000|2021-02-24 11:40:00|204129.5|203979.5|204028.2|203878.2|204129.8|203982.4|203985|203835|737
1614167100000|2021-02-24 11:45:00|204026.9|203876.9|204030.2|203880.2|204148.4|203998.4|204019.2|203869.2|662
1614167400000|2021-02-24 11:50:00|204029.6|203879.6|204018.4|203868.4|204096.4|203946.4|203928.2|203778.2|713
1614167700000|2021-02-24 11:55:00|204018.7|203868.7|204105.6|203955.6|204130.2|203980.2|203955|203805|623
1614168000000|2021-02-24 12:00:00|204105.1|203955.1|204051.6|203901.6|204263.7|204113.7|204004.2|203854.2|784
1614168300000|2021-02-24 12:05:00|204051.7|203901.7|203866.9|203716.9|204081|203931|203823.7|203682.7|741
1614168600000|2021-02-24 12:10:00|203867.3|203717.3|203943.3|203793.3|204054.7|203904.7|203817.1|203667.1|794
1614168900000|2021-02-24 12:15:00|203943.9|203793.9|203856.2|203706.2|204038|203888|203800.4|203650.4|793
1614169200000|2021-02-24 12:20:00|203858.1|203708.1|203720.7|203570.7|203866.7|203716.7|203710.1|203560.1|779
1614169500000|2021-02-24 12:25:00|203720|203570|203703.8|203553.8|203743.7|203609.5|203643.6|203530|800
1614169800000|2021-02-24 12:30:00|203705|203555|203878|203728|203998.6|203848.6|203704|203554|854
1614170100000|2021-02-24 12:35:00|203877.1|203727.1|203704.7|203554.7|203891.7|203741.7|203693.1|203543.1|778
1614170400000|2021-02-24 12:40:00|203705.4|203555.4|203586|203436|203716|203584.8|203527.8|203431.4|775
1614170700000|2021-02-24 12:45:00|203586.9|203436.9|203623.7|203473.7|203628.6|203478.6|203580.4|203430.4|784
1614171000000|2021-02-24 12:50:00|203625.5|203475.5|203658.4|203508.4|203664.4|203514.4|203599.4|203449.4|779
1614171300000|2021-02-24 12:55:00|203659.5|203509.5|203821.4|203671.4|203835.1|203726.1|203658.4|203508.4|759
1614171600000|2021-02-24 13:00:00|203818.8|203668.8|203843|203693|203853.3|203744.7|203758.3|203608.3|955
1614171900000|2021-02-24 13:05:00|203843.5|203693.5|203952.8|203802.8|203961.2|203811.2|203783.7|203660.5|951
1614172200000|2021-02-24 13:10:00|203958.3|203808.3|204008.2|203858.2|204062|203912|203867.6|203717.6|1024
1614172500000|2021-02-24 13:15:00|204009.1|203859.1|204353.4|204203.4|204374.9|204224.9|203947.3|203797.3|1037
1614172800000|2021-02-24 13:20:00|204360.4|204210.4|204289.6|204139.6|204400.9|204251.1|204181.1|204031.1|1082
1614173100000|2021-02-24 13:25:00|204288.5|204138.5|204232.2|204082.2|204288.5|204138.5|203962.8|203812.8|970
1614173400000|2021-02-24 13:30:00|204231.8|204081.8|204336.7|204186.7|204408.4|204258.4|204142|204025.9|1013
1614173700000|2021-02-24 13:35:00|204337.9|204187.9|204267.4|204117.4|204482.5|204365.1|204199|204049|1035
1614174000000|2021-02-24 13:40:00|204277.4|204127.4|204566.8|204416.8|204651.3|204501.3|204277.4|204127.4|1074
1614174300000|2021-02-24 13:45:00|204568.3|204418.3|204878.6|204728.6|204908.2|204758.2|204568.3|204418.3|1114
1614174600000|2021-02-24 13:50:00|204875|204725|204792.3|204642.3|204946.5|204796.5|204662.4|204512.4|1136
1614174900000|2021-02-24 13:55:00|204793.3|204643.3|204728.4|204578.4|205009.1|204859.1|204708.9|204558.9|1137
1614175200000|2021-02-24 14:00:00|204729.7|204579.7|204528.3|204378.3|204826.6|204676.6|204457.9|204328.1|1087
1614175500000|2021-02-24 14:05:00|204549.9|204399.9|204330.4|204180.4|204605.1|204455.1|204295.4|204145.4|1030
1614175800000|2021-02-24 14:10:00|204331.1|204181.1|204258.2|204108.2|204453.8|204303.8|204244.9|204094.9|1056
1614176100000|2021-02-24 14:15:00|204262.9|204112.9|204485.1|204335.1|204564.4|204430.3|204258.2|204108.2|1035
1614176400000|2021-02-24 14:20:00|204485.8|204335.8|204533.6|204383.6|204656.8|204506.8|204433.2|204283.2|853
1614176700000|2021-02-24 14:25:00|204534.8|204384.8|204744.5|204594.5|204759.9|204609.9|204472.7|204345.9|782
1614177000000|2021-02-24 14:30:00|204749.1|204599.1|204795.6|204645.6|204834.5|204684.5|204490.2|204340.2|847
1614177300000|2021-02-24 14:35:00|204800.9|204650.9|204899.4|204749.4|205062.9|204912.9|204722.6|204572.6|844
1614177600000|2021-02-24 14:40:00|204898.5|204748.5|204909.6|204759.6|205003|204853|204759|204609|837
1614177900000|2021-02-24 14:45:00|204895.5|204745.5|205102.8|204952.8|205147.7|204997.7|204809.3|204659.3|1003
1614178200000|2021-02-24 14:50:00|205112.4|204962.4|205608.1|205458.1|205610.5|205460.5|205102.3|204952.3|1160
1614178500000|2021-02-24 14:55:00|205608.4|205458.4|205313.1|205163.1|205633.3|205483.3|205292|205142|1094
1614178800000|2021-02-24 15:00:00|205316|205166|205305.9|205155.9|205402.6|205252.6|205192.9|205042.9|1136
1614179100000|2021-02-24 15:05:00|205307.9|205157.9|205387.6|205237.6|205498.8|205390|205241.2|205111.8|1164
1614179400000|2021-02-24 15:10:00|205398.1|205248.1|205391.5|205241.5|205515.3|205369.2|205343|205193|1160
1614179700000|2021-02-24 15:15:00|205389.4|205239.4|205357.8|205207.8|205502.2|205352.2|205281.8|205177.3|1140
1614180000000|2021-02-24 15:20:00|205358.1|205208.1|204803.8|204653.8|205433.7|205292.4|204796.1|204646.1|1120
1614180300000|2021-02-24 15:25:00|204803.7|204653.7|205003|204853|205062.9|204912.9|204734.2|204621.5|1086
1614180600000|2021-02-24 15:30:00|204997.8|204847.8|205131.9|204981.9|205153|205003|204935|204785|1128
1614180900000|2021-02-24 15:35:00|205130.3|204980.3|205226|205076|205453|205351.2|205053.7|204903.7|1090
1614181200000|2021-02-24 15:40:00|205225.1|205075.1|205239|205089|205378.9|205228.9|205175.6|205025.6|1127
1614181500000|2021-02-24 15:45:00|205228.8|205078.8|205235.1|205085.1|205452|205302|205204.8|205054.8|1101
1614181800000|2021-02-24 15:50:00|205235.7|205085.7|205269|205119|205363.8|205213.8|205192.8|205042.8|1109
1614182100000|2021-02-24 15:55:00|205268.6|205118.6|204789.4|204639.4|205280.4|205130.4|204635.5|204485.5|1128
1614182400000|2021-02-24 16:00:00|204789.7|204639.7|204685.9|204535.9|204815.3|204665.3|204616.4|204466.4|1064
1614182700000|2021-02-24 16:05:00|204682.3|204532.3|204484.3|204334.3|204773|204623|204469.7|204319.7|997
1614183000000|2021-02-24 16:10:00|204484.1|204334.1|204586.5|204436.5|204605.5|204455.5|204424|204293.3|888
1614183300000|2021-02-24 16:15:00|204586.4|204436.4|204381.7|204231.7|204608.4|204487|204329.8|204179.8|937
1614183600000|2021-02-24 16:20:00|204380.4|204230.4|204265|204115|204380.4|204230.4|204179.8|204059|923
1614183900000|2021-02-24 16:25:00|204266.1|204116.1|204462.9|204312.9|204478.8|204328.8|204081.7|203947.1|953
1614184200000|2021-02-24 16:30:00|204464.1|204314.1|204440.9|204290.9|204523.9|204374.3|204393|204243|924
1614184500000|2021-02-24 16:35:00|204442|204292|204616.1|204466.1|204631.6|204481.6|204372|204238.4|815
1614184800000|2021-02-24 16:40:00|204617.1|204467.1|204841.8|204691.8|204844.9|204695.5|204572.9|204464.4|859
1614185100000|2021-02-24 16:45:00|204843.1|204693.1|204706|204556|204851.3|204715.3|204637.9|204487.9|911
1614185400000|2021-02-24 16:50:00|204705.4|204555.4|204732|204582|204775.6|204625.6|204685|204535|776
1614185700000|2021-02-24 16:55:00|204720.8|204570.8|204708.7|204558.7|204795.5|204645.5|204698.7|204548.7|932
1614186000000|2021-02-24 17:00:00|204704.6|204554.6|204544.2|204394.2|204713.2|204595|204480.1|204330.1|989
1614186300000|2021-02-24 17:05:00|204544.7|204394.7|204437.6|204287.6|204553.5|204403.5|204367.5|204223.6|748
1614186600000|2021-02-24 17:10:00|204437.2|204287.2|204395.7|204245.7|204439.3|204297.4|204307.2|204189.6|762
1614186900000|2021-02-24 17:15:00|204396.5|204246.5|204252.8|204102.8|204464.7|204331.5|204212.7|204062.7|852
1614187200000|2021-02-24 17:20:00|204252.2|204102.2|204427.3|204277.3|204437.2|204287.2|204245.6|204095.6|734
1614187500000|2021-02-24 17:25:00|204433.9|204283.9|204450.1|204300.1|204509.1|204374.5|204415|204267|852
1614187800000|2021-02-24 17:30:00|204454.9|204304.9|204456.1|204306.1|204498.8|204357.1|204398.9|204248.9|840
1614188100000|2021-02-24 17:35:00|204456.4|204306.4|204350.9|204200.9|204456.4|204306.4|204339.2|204189.2|805
1614188400000|2021-02-24 17:40:00|204350.2|204200.2|204289.7|204139.7|204361.7|204211.7|204217.7|204080.8|798
1614188700000|2021-02-24 17:45:00|204289.4|204139.4|204253.4|204103.4|204310.4|204210.8|204208.8|204099.6|690
1614189000000|2021-02-24 17:50:00|204252.9|204102.9|204102.9|203952.9|204255.2|204105.2|204031.6|203941.6|820
1614189300000|2021-02-24 17:55:00|204102.4|203952.4|204141.4|203991.4|204166.7|204024.5|204039.6|203947.8|829
1614189600000|2021-02-24 18:00:00|204139.8|203989.8|204270.6|204120.6|204270.8|204170.5|204112.5|203962.5|832
1614189900000|2021-02-24 18:05:00|204270.4|204120.4|204229.2|204079.2|204285.9|204185.5|204183.4|204051.1|804
1614190200000|2021-02-24 18:10:00|204229|204079|204275|204125|204326.5|204190.1|204208.3|204075.1|863
1614190500000|2021-02-24 18:15:00|204276.3|204126.3|204361.5|204211.5|204425.8|204275.8|204261|204123.3|727
1614190800000|2021-02-24 18:20:00|204361.4|204211.4|204301.7|204151.7|204407.7|204257.7|204266.6|204116.6|830
1614191100000|2021-02-24 18:25:00|204301.6|204151.6|204295.6|204145.6|204301.6|204175.5|204211|204098.2|671
1614191400000|2021-02-24 18:30:00|204298.2|204148.2|204199.6|204049.6|204326.4|204176.4|204169.1|204019.1|698
1614191700000|2021-02-24 18:35:00|204193.4|204043.4|204280.9|204130.9|204317|204167|204168.5|204018.5|852
1614192000000|2021-02-24 18:40:00|204279|204129|204299.9|204149.9|204416.4|204300.3|204220.9|204081.1|823
1614192300000|2021-02-24 18:45:00|204304.3|204154.3|204394.9|204244.9|204401.3|204296.6|204284.9|204134.9|769
1614192600000|2021-02-24 18:50:00|204393.7|204243.7|204419.2|204269.2|204464.7|204314.7|204302.2|204200|839
1614192900000|2021-02-24 18:55:00|204419.3|204269.3|204381.9|204231.9|204420.6|204290.9|204335.3|204203.2|650
1614193200000|2021-02-24 19:00:00|204382.5|204232.5|204383.5|204233.5|204401.9|204251.9|204310.7|204160.7|845
1614193500000|2021-02-24 19:05:00|204384.6|204234.6|204375.7|204225.7|204442.9|204294.1|204332.3|204205.2|822
1614193800000|2021-02-24 19:10:00|204374.5|204224.5|204476.9|204326.9|204524|204374|204364.3|204214.3|897
1614194100000|2021-02-24 19:15:00|204477.4|204327.4|204511.7|204361.7|204596.2|204446.2|204420.5|204320.4|798
1614194400000|2021-02-24 19:20:00|204515.6|204365.6|204354.4|204204.4|204519.3|204369.3|204311.7|204161.7|761
1614194700000|2021-02-24 19:25:00|204351.4|204201.4|204292.7|204142.7|204375.7|204225.7|204217.9|204113.9|794
1614195000000|2021-02-24 19:30:00|204294.6|204144.6|204261.8|204111.8|204308.1|204168.5|204208.6|204097.5|918
1614195300000|2021-02-24 19:35:00|204260.6|204110.6|204261.8|204111.8|204288.4|204138.4|204242.7|204092.7|817
1614195600000|2021-02-24 19:40:00|204261.6|204111.6|204245.6|204095.6|204271.1|204167.8|204209.9|204086.3|806
1614195900000|2021-02-24 19:45:00|204245|204095|204340.3|204190.3|204357.8|204207.8|204241.1|204091.1|773
1614196200000|2021-02-24 19:50:00|204338.3|204188.3|204226|204176|204341.6|204191.6|204223.5|204113.2|681
1614196500000|2021-02-24 19:55:00|204226.3|204176.3|204156.4|204006.4|204239.5|204179.7|204115.9|203979|870
1614196800000|2021-02-24 20:00:00|204155.9|204005.9|204117.7|203967.7|204159.6|204017.5|204029.3|203879.3|770
1614197100000|2021-02-24 20:05:00|204117.4|203967.4|204151.9|204001.9|204179.5|204029.5|204045|203895|808
1614197400000|2021-02-24 20:10:00|204150.9|204000.9|204103.1|203953.1|204194.7|204044.7|204093.4|203943.4|778
1614197700000|2021-02-24 20:15:00|204104.8|203954.8|204208.3|204058.3|204215.2|204065.2|204104.8|203954.8|750
1614198000000|2021-02-24 20:20:00|204209.3|204059.3|204110.3|203960.3|204260.6|204110.6|204082.3|203932.3|799
1614198300000|2021-02-24 20:25:00|204110.6|203960.6|204040.7|203890.7|204140.8|203990.8|203962|203812|818
1614198600000|2021-02-24 20:30:00|204040.9|203890.9|204027.9|203877.9|204144.2|203994.2|204017|203867|799
1614198900000|2021-02-24 20:35:00|204026.7|203876.7|203862.2|203712.2|204047.2|203897.2|203833.5|203707.3|770
1614199200000|2021-02-24 20:40:00|203863|203713|203786.8|203636.8|203872.1|203722.1|203716.7|203612.7|758
1614199500000|2021-02-24 20:45:00|203790.6|203640.6|203885.6|203735.6|203963.6|203813.6|203713|203563|858
1614199800000|2021-02-24 20:50:00|203880.6|203730.6|203814.4|203664.4|203893.2|203743.2|203788.8|203638.8|792
1614200100000|2021-02-24 20:55:00|203815|203665|203888.4|203738.4|203900.7|203750.7|203791.6|203641.6|875
1614200400000|2021-02-24 21:00:00|203888.5|203738.5|203964.2|203814.2|204005.8|203855.8|203873.6|203723.6|828
1614200700000|2021-02-24 21:05:00|203963|203813|203928.4|203778.4|203963|203813|203900.7|203750.7|753
1614201000000|2021-02-24 21:10:00|203931.4|203781.4|203909.7|203759.7|203969.6|203819.6|203897.8|203747.8|756
1614201300000|2021-02-24 21:15:00|203908.4|203758.4|203943.8|203793.8|203947.7|203797.7|203907|203757|332
1614201600000|2021-02-24 21:20:00|203941.2|203791.2|203934.2|203784.2|203973.9|203823.9|203926.5|203776.5|406
1614201900000|2021-02-24 21:25:00|203937.2|203787.2|203827.2|203677.2|203942.2|203792.2|203826.7|203676.7|450
1614202200000|2021-02-24 21:30:00|203823.7|203673.7|203918.9|203768.9|203933.9|203783.9|203785.7|203635.7|591
1614202500000|2021-02-24 21:35:00|203921.7|203771.7|203942.7|203792.7|203955.5|203805.5|203916|203766|455
1614202800000|2021-02-24 21:40:00|203942.5|203792.5|203870.3|203720.3|203964.7|203814.7|203866.7|203716.7|485
1614203100000|2021-02-24 21:45:00|203867|203717|203847.3|203697.3|203915.4|203765.4|203718.5|203568.5|630
1614203400000|2021-02-24 21:50:00|203851.2|203701.2|203931.8|203781.8|203989.5|203839.5|203847.6|203697.6|606
1614203700000|2021-02-24 21:55:00|203928|203778|203931.7|203663.1|204006.5|203837.6|203851.8|203635.5|553
1614204000000|2021-02-24 22:00:00|203929.7|203671.8|203979.9|203664.1|203981|203758.1|203908.1|203602.5|33
1614204300000|2021-02-24 22:05:00|203929.5|203610.5|203966.2|203647.2|204044.1|203728|203915.7|203596.7|107
1614204600000|2021-02-24 22:10:00|203957.6|203638.6|203947|203628|204044.1|203764.5|203909.2|203603.3|131
1614204900000|2021-02-24 22:15:00|203951.7|203632.7|203919|203769|203991|203769.4|203910.5|203597.6|115
1614205200000|2021-02-24 22:20:00|203950|203631|203935.7|203616.7|203969.6|203767.8|203912|203602.2|134
1614205500000|2021-02-24 22:25:00|203934.1|203615.1|203949.7|203630.7|203974.7|203758.9|203908.9|203606.1|127
1614205800000|2021-02-24 22:30:00|203930.1|203611.1|203946.6|203627.6|203975.1|203664.9|203929.1|203610.1|196
1614206100000|2021-02-24 22:35:00|203948.8|203629.8|203944.4|203625.4|203972.3|203677.4|203934.4|203615.4|158
1614206400000|2021-02-24 22:40:00|203944.1|203625.1|203858.7|203708.7|203977.2|203708.7|203858.7|203612.5|250
1614206700000|2021-02-24 22:45:00|203921.4|203659.8|203928.8|203778.8|203976.3|203778.8|203839.4|203610.9|254
1614207000000|2021-02-24 22:50:00|203916|203766|203911.4|203761.4|203983.1|203782.4|203889|203644.2|165
1614207300000|2021-02-24 22:55:00|203897.4|203747.4|203919.8|203635.9|203976.9|203771.5|203785.2|203557.1|295
1614207600000|2021-02-24 23:00:00|203923.1|203615|203995.9|203845.9|204006|203855.1|203873|203607.1|782
1614207900000|2021-02-24 23:05:00|203994.8|203844.8|203998.2|203726.8|204022.8|203867.8|203932|203718|634
1614208200000|2021-02-24 23:10:00|203988.9|203725.6|203975.9|203825.9|203997.2|203828.5|203921.3|203725.4|501
1614208500000|2021-02-24 23:15:00|203998.2|203848.2|204040|203890|204092|203942|203965.5|203836|431
1614208800000|2021-02-24 23:20:00|204042.9|203892.9|204020.8|203870.8|204047.2|203897.2|203997.4|203847.4|439
1614209100000|2021-02-24 23:25:00|204017.2|203867.2|204028.5|203878.5|204034.8|203884.8|204004.2|203854.2|397
1614209400000|2021-02-24 23:30:00|204010.5|203860.5|203915.5|203765.5|204027|203877|203865.5|203715.5|581
1614209700000|2021-02-24 23:35:00|203915.7|203765.7|203913.3|203763.3|203921.4|203771.4|203901.9|203751.9|441
1614210000000|2021-02-24 23:40:00|203913.5|203763.5|203935|203785|203963.3|203813.3|203913.5|203763.5|461
1614210300000|2021-02-24 23:45:00|203933.2|203783.2|203917.7|203767.7|203939|203789|203868|203718|576
1614210600000|2021-02-24 23:50:00|203918.2|203768.2|203918.3|203768.3|203922.7|203772.7|203892.2|203742.2|453
1614210900000|2021-02-24 23:55:00|203918.1|203768.1|203954.4|203804.4|203958.1|203808.1|203863|203713|427
1614211200000|2021-02-25 00:00:00|203952.4|203802.4|204010.2|203860.2|204020.9|203870.9|203932.7|203782.7|715
1614211500000|2021-02-25 00:05:00|204003.6|203853.6|203997.4|203847.4|204008.2|203858.2|203898.2|203748.2|718
1614211800000|2021-02-25 00:10:00|203998.2|203848.2|204035.9|203885.9|204041|203891|203950.7|203800.7|641
1614212100000|2021-02-25 00:15:00|204034.2|203884.2|204033.2|203883.2|204075.1|203925.1|204029|203879|548
1614212400000|2021-02-25 00:20:00|204032.8|203882.8|204051.6|203901.6|204064.1|203914.1|204031|203881|610
1614212700000|2021-02-25 00:25:00|204051.8|203901.8|204015.9|203865.9|204060.4|203910.4|203974.5|203824.5|543
1614213000000|2021-02-25 00:30:00|204019|203869|204009.3|203859.3|204062.4|203912.4|203997.5|203847.5|628
1614213300000|2021-02-25 00:35:00|204010.9|203860.9|204135.4|203985.4|204144.2|203994.2|204006.5|203856.5|627
1614213600000|2021-02-25 00:40:00|204148.3|203998.3|204082.2|203932.2|204148.3|203998.3|204073.9|203923.9|603
1614213900000|2021-02-25 00:45:00|204082.3|203932.3|204093.7|203943.7|204105.3|203955.3|204033|203883|580
1614214200000|2021-02-25 00:50:00|204092|203942|204137.3|203987.3|204148|203998|204073.5|203923.5|623
1614214500000|2021-02-25 00:55:00|204132.5|203982.5|204085.5|203935.5|204148.7|203998.7|204072|203922|555
1614214800000|2021-02-25 01:00:00|204085.6|203935.6|204097.7|203947.7|204108.2|203958.2|204014.2|203864.2|806
1614215100000|2021-02-25 01:05:00|204101|203951|204183.7|204033.7|204291.2|204141.2|204090.3|203940.3|787
1614215400000|2021-02-25 01:10:00|204183.6|204033.6|204055.8|203905.8|204186|204036|204043.7|203893.7|656
1614215700000|2021-02-25 01:15:00|204056.1|203906.1|204054.5|203904.5|204060.4|203910.4|203981.1|203831.1|770
1614216000000|2021-02-25 01:20:00|204054.3|203904.3|204073.4|203923.4|204145.6|203995.6|204011.5|203861.5|731
1614216300000|2021-02-25 01:25:00|204073.9|203923.9|204167|204017|204189.7|204039.7|204029.3|203879.3|836
1614216600000|2021-02-25 01:30:00|204162.2|204012.2|204139.3|203989.3|204249.2|204099.2|204062.8|203912.8|857
1614216900000|2021-02-25 01:35:00|204138.8|203988.8|204222.3|204072.3|204236.9|204086.9|204105|203955|745
1614217200000|2021-02-25 01:40:00|204222.5|204072.5|204233.2|204083.2|204319.4|204169.4|204142.4|203992.4|718
1614217500000|2021-02-25 01:45:00|204230.2|204080.2|204183|204033|204233.2|204083.2|204170.7|204020.7|669
1614217800000|2021-02-25 01:50:00|204183.8|204033.8|204228.2|204078.2|204245.3|204095.3|204166.6|204016.6|761
1614218100000|2021-02-25 01:55:00|204227.6|204077.6|204223.2|204073.2|204245.7|204095.7|204170.5|204020.5|698
1614218400000|2021-02-25 02:00:00|204227.5|204077.5|204247.8|204097.8|204295.2|204145.2|204190.6|204040.6|724
1614218700000|2021-02-25 02:05:00|204248.5|204098.5|204262.3|204112.3|204338.1|204188.1|204244.3|204094.3|734
1614219000000|2021-02-25 02:10:00|204262.4|204112.4|204275.4|204125.4|204339.7|204189.7|204230.9|204080.9|657
1614219300000|2021-02-25 02:15:00|204274.1|204124.1|204272.7|204122.7|204316|204166|204250.3|204100.3|645
1614219600000|2021-02-25 02:20:00|204272.1|204122.1|204201.8|204051.8|204282.4|204132.4|204187.8|204037.8|706
1614219900000|2021-02-25 02:25:00|204201.9|204051.9|204242.8|204092.8|204261.6|204111.6|204189.6|204039.6|657
1614220200000|2021-02-25 02:30:00|204241.8|204091.8|204333.5|204183.5|204334.5|204184.5|204213.5|204063.5|730
1614220500000|2021-02-25 02:35:00|204334.8|204184.8|204334|204184|204338.3|204188.3|204299.5|204149.5|604
1614220800000|2021-02-25 02:40:00|204333.4|204183.4|204403.8|204253.8|204420.8|204270.8|204333|204183|574
1614221100000|2021-02-25 02:45:00|204403.6|204253.6|204389.4|204239.4|204413.6|204263.6|204368.6|204218.6|599
1614221400000|2021-02-25 02:50:00|204390.6|204240.6|204386.1|204236.1|204412.5|204262.5|204367.4|204217.4|596
1614221700000|2021-02-25 02:55:00|204386.6|204236.6|204383.2|204233.2|204402.1|204252.1|204349.1|204199.1|623
1614222000000|2021-02-25 03:00:00|204382.9|204232.9|204391.6|204241.6|204458.6|204308.6|204362.1|204212.1|576
1614222300000|2021-02-25 03:05:00|204391.3|204241.3|204366.9|204216.9|204395.9|204245.9|204334.4|204184.4|517
1614222600000|2021-02-25 03:10:00|204366.4|204216.4|204373.3|204223.3|204421.3|204271.3|204358.2|204208.2|616
1614222900000|2021-02-25 03:15:00|204372.5|204222.5|204435.4|204285.4|204447.3|204297.3|204355.5|204205.5|615
1614223200000|2021-02-25 03:20:00|204434.5|204284.5|204396.6|204246.6|204435.8|204285.8|204371.1|204221.1|601
1614223500000|2021-02-25 03:25:00|204395.7|204245.7|204359.4|204209.4|204402.4|204252.4|204345.1|204195.1|532
1614223800000|2021-02-25 03:30:00|204354.5|204204.5|204343.1|204193.1|204376|204226|204332.3|204182.3|460
1614224100000|2021-02-25 03:35:00|204337.5|204187.5|204406.9|204256.9|204441.6|204291.6|204332.6|204182.6|556
1614224400000|2021-02-25 03:40:00|204396|204246|204418.4|204268.4|204420.7|204270.7|204370.2|204220.2|470
1614224700000|2021-02-25 03:45:00|204422.8|204272.8|204551.3|204401.3|204558.2|204408.2|204408.8|204258.8|553
1614225000000|2021-02-25 03:50:00|204551.5|204401.5|204455.6|204305.6|204569.3|204464.5|204452.1|204302.1|574
1614225300000|2021-02-25 03:55:00|204456.8|204306.8|204448.1|204298.1|204469.1|204319.1|204387.3|204237.3|543
1614225600000|2021-02-25 04:00:00|204448.9|204298.9|204490.3|204340.3|204500.6|204350.6|204405.8|204255.8|499
1614225900000|2021-02-25 04:05:00|204488.3|204338.3|204460.1|204310.1|204526.6|204376.6|204451.4|204301.4|455
1614226200000|2021-02-25 04:10:00|204463.4|204313.4|204459.3|204309.3|204511|204361|204439.2|204289.2|439
1614226500000|2021-02-25 04:15:00|204459.2|204309.2|204419.9|204269.9|204482.7|204332.7|204411.9|204261.9|534
1614226800000|2021-02-25 04:20:00|204420.7|204270.7|204437.4|204287.4|204445.1|204295.1|204403.5|204253.5|536
1614227100000|2021-02-25 04:25:00|204433.7|204283.7|204471|204321|204471.8|204321.8|204387.8|204237.8|436
1614227400000|2021-02-25 04:30:00|204467.2|204317.2|204477.4|204327.4|204488|204338|204445.8|204295.8|499
1614227700000|2021-02-25 04:35:00|204477|204327|204452.9|204302.9|204515.8|204365.8|204450.1|204300.1|434
1614228000000|2021-02-25 04:40:00|204462.3|204312.3|204501.6|204351.6|204504.4|204354.4|204453.8|204303.8|413
1614228300000|2021-02-25 04:45:00|204499.9|204349.9|204501.5|204351.5|204511.3|204361.3|204476|204326|420
1614228600000|2021-02-25 04:50:00|204498.6|204348.6|204462.2|204312.2|204526.5|204376.5|204453.9|204303.9|484
1614228900000|2021-02-25 04:55:00|204462.3|204312.3|204529.4|204379.4|204547.8|204397.8|204455.7|204305.7|539
1614229200000|2021-02-25 05:00:00|204531.8|204381.8|204520.5|204370.5|204535.9|204385.9|204492|204342|631
1614229500000|2021-02-25 05:05:00|204522.2|204372.2|204506.7|204356.7|204528.7|204378.7|204468.7|204318.7|637
1614229800000|2021-02-25 05:10:00|204506.2|204356.2|204471.7|204321.7|204554.9|204404.9|204462.9|204312.9|617
1614230100000|2021-02-25 05:15:00|204472.4|204322.4|204349|204199|204501.4|204351.4|204342.3|204192.3|626
1614230400000|2021-02-25 05:20:00|204349.9|204199.9|204341.3|204191.3|204352.9|204202.9|204305.2|204155.2|648
1614230700000|2021-02-25 05:25:00|204337.8|204187.8|204261.3|204111.3|204350|204200|204259.3|204109.3|616
1614231000000|2021-02-25 05:30:00|204260.8|204110.8|204281|204131|204319|204169|204233.9|204083.9|727
1614231300000|2021-02-25 05:35:00|204276.6|204126.6|204273.6|204123.6|204302|204152|204257.4|204107.4|648
1614231600000|2021-02-25 05:40:00|204273.3|204123.3|204231.6|204081.6|204274.7|204124.7|204205.3|204055.3|725
1614231900000|2021-02-25 05:45:00|204234.4|204084.4|204258.6|204108.6|204293.2|204143.2|204216|204066|679
1614232200000|2021-02-25 05:50:00|204254.4|204104.4|204307.6|204157.6|204314.7|204164.7|204251.9|204101.9|627
1614232500000|2021-02-25 05:55:00|204303.5|204153.5|204447.6|204297.6|204454.8|204304.8|204264.9|204114.9|653
1614232800000|2021-02-25 06:00:00|204450.7|204300.7|204319.7|204169.7|204450.7|204300.7|204290.1|204140.1|637
1614233100000|2021-02-25 06:05:00|204319.8|204169.8|204413.6|204263.6|204474.8|204324.8|204318.6|204168.6|710
1614233400000|2021-02-25 06:10:00|204412.3|204262.3|204435.4|204285.4|204469.3|204319.3|204403.7|204253.7|655
1614233700000|2021-02-25 06:15:00|204431.9|204281.9|204386.7|204236.7|204439|204289|204375.6|204225.6|519
1614234000000|2021-02-25 06:20:00|204384.8|204234.8|204401.7|204251.7|204448.9|204298.9|204362.5|204212.5|631
1614234300000|2021-02-25 06:25:00|204398|204248|204393.5|204243.5|204442.3|204292.3|204385.2|204235.2|545
1614234600000|2021-02-25 06:30:00|204394.9|204244.9|204430.6|204280.6|204436.9|204286.9|204336.7|204186.7|553
1614234900000|2021-02-25 06:35:00|204436.3|204286.3|204441.8|204291.8|204466.9|204354.8|204401.1|204281.1|381
1614235200000|2021-02-25 06:40:00|204448.1|204298.1|204572.1|204422.1|204594.1|204444.1|204425.9|204275.9|501
1614235500000|2021-02-25 06:45:00|204571.6|204421.6|204551.6|204401.6|204575.2|204425.2|204490.7|204340.7|543
1614235800000|2021-02-25 06:50:00|204539.4|204389.4|204543.6|204393.6|204586.9|204436.9|204533|204383|497
1614236100000|2021-02-25 06:55:00|204551.1|204401.1|204404.9|204254.9|204588.2|204438.2|204318.8|204168.8|632
1614236400000|2021-02-25 07:00:00|204409.1|204259.1|204577.8|204427.8|204594.4|204444.4|204409.1|204259.1|722
1614236700000|2021-02-25 07:05:00|204577.7|204427.7|204540.7|204390.7|204609.7|204459.7|204496.5|204346.5|836
1614237000000|2021-02-25 07:10:00|204540.3|204390.3|204541.4|204391.4|204634.7|204484.7|204532.2|204382.2|872
1614237300000|2021-02-25 07:15:00|204541.3|204391.3|204551.8|204401.8|204631.7|204481.7|204496.5|204346.5|806
1614237600000|2021-02-25 07:20:00|204551.4|204401.4|204687.1|204537.1|204687.8|204537.8|204551.4|204401.4|735
1614237900000|2021-02-25 07:25:00|204687.5|204537.5|204928|204778|204934.8|204784.8|204682.7|204532.7|726
1614238200000|2021-02-25 07:30:00|204934.4|204784.4|204845.7|204695.7|204934.4|204784.4|204741.7|204591.7|862
1614238500000|2021-02-25 07:35:00|204847.1|204697.1|204827.3|204677.3|204872.7|204722.7|204789.8|204639.8|849
1614238800000|2021-02-25 07:40:00|204828.5|204678.5|204890|204740|204898.1|204748.1|204752.7|204602.7|781
1614239100000|2021-02-25 07:45:00|204889.5|204739.5|204830.4|204680.4|204981.4|204831.4|204807.3|204657.3|835
1614239400000|2021-02-25 07:50:00|204833|204683|204790.2|204640.2|204893.2|204743.2|204753.1|204603.1|903
1614239700000|2021-02-25 07:55:00|204791|204641|204605.3|204455.3|204813.7|204663.7|204579.1|204429.1|849
1614240000000|2021-02-25 08:00:00|204604.8|204454.8|204651.7|204501.7|204701.6|204551.6|204593.3|204443.3|959
1614240300000|2021-02-25 08:05:00|204651|204501|204644.9|204494.9|204779.7|204629.7|204574.5|204424.5|967
1614240600000|2021-02-25 08:10:00|204648.1|204498.1|204709.7|204559.7|204820|204670|204643.8|204493.8|956
1614240900000|2021-02-25 08:15:00|204707.7|204557.7|204945.5|204795.5|204950.3|204800.3|204664.8|204514.8|975
1614241200000|2021-02-25 08:20:00|204947.4|204797.4|204963.6|204813.6|205019.2|204876.5|204926.5|204777|914
1614241500000|2021-02-25 08:25:00|204965.5|204815.5|204926.7|204776.7|204973.1|204823.1|204799.3|204649.3|935
1614241800000|2021-02-25 08:30:00|204928.1|204778.1|205075.1|204925.1|205095.7|204945.7|204921.2|204771.2|890
1614242100000|2021-02-25 08:35:00|205078.5|204928.5|205054.8|204904.8|205150.9|205000.9|204986.3|204836.3|955
1614242400000|2021-02-25 08:40:00|205053.1|204903.1|205138.7|204988.7|205145.9|204995.9|205018.6|204868.6|917
1614242700000|2021-02-25 08:45:00|205135.3|204985.3|205255.8|205105.8|205259.4|205109.4|205013.7|204863.7|850
1614243000000|2021-02-25 08:50:00|205253.5|205103.5|205000|204850|205286.8|205136.8|204913.9|204763.9|915
1614243300000|2021-02-25 08:55:00|205001.4|204851.4|205161|205011|205239.3|205089.3|204991.9|204841.9|857
1614243600000|2021-02-25 09:00:00|205161.5|205011.5|205569.7|205419.7|205585.7|205435.7|205156.4|205006.4|806
1614243900000|2021-02-25 09:05:00|205568.5|205418.5|205698.3|205548.3|205824.1|205674.1|205517.5|205367.5|937
1614244200000|2021-02-25 09:10:00|205698.1|205548.1|205491.1|205341.1|205718.8|205568.8|205413.2|205263.2|865
1614244500000|2021-02-25 09:15:00|205488.5|205338.5|205738.8|205588.8|205750.7|205600.7|205428.1|205278.1|978
1614244800000|2021-02-25 09:20:00|205738.3|205588.3|206022|205872|206131.2|205981.2|205722.1|205572.1|943
1614245100000|2021-02-25 09:25:00|206022.2|205872.2|205922.1|205772.1|206129|205979|205828.7|205678.7|984
1614245400000|2021-02-25 09:30:00|205921|205771|206062.5|205912.5|206125.2|205975.2|205849.9|205699.9|868
1614245700000|2021-02-25 09:35:00|206067.2|205917.2|206083.2|205933.2|206137.5|205987.5|205948.3|205798.3|887
1614246000000|2021-02-25 09:40:00|206083.8|205933.8|205919.2|205769.2|206122|205972|205912.2|205762.2|849
1614246300000|2021-02-25 09:45:00|205918.7|205768.7|205995.1|205845.1|206125.6|205975.6|205912.1|205762.1|825
1614246600000|2021-02-25 09:50:00|205989|205839|205906.7|205756.7|205990.6|205840.6|205860.2|205710.2|813
1614246900000|2021-02-25 09:55:00|205904.2|205754.2|205697.1|205547.1|205944.3|205794.3|205673.1|205523.1|779
1614247200000|2021-02-25 10:00:00|205699.4|205549.4|205785|205635|205786.2|205636.2|205644|205494|788
1614247500000|2021-02-25 10:05:00|205785.8|205635.8|205936.8|205786.8|206026.4|205876.4|205764.8|205614.8|935
1614247800000|2021-02-25 10:10:00|205941|205791|205958.4|205808.4|206042.4|205892.4|205896.6|205746.6|879
1614248100000|2021-02-25 10:15:00|205977.7|205827.7|205929.6|205779.6|206019.3|205869.3|205873.4|205723.4|897
1614248400000|2021-02-25 10:20:00|205941|205791|205865.4|205715.4|205957.3|205807.3|205846.6|205696.6|843
1614248700000|2021-02-25 10:25:00|205866.6|205716.6|205882.5|205732.5|205949.9|205799.9|205845.3|205695.3|912
1614249000000|2021-02-25 10:30:00|205881.5|205731.5|205788|205638|205899.1|205749.1|205771.7|205621.7|847
1614249300000|2021-02-25 10:35:00|205788.1|205638.1|205697.6|205547.6|205809.5|205659.5|205669.4|205519.4|958
1614249600000|2021-02-25 10:40:00|205696.8|205546.8|205806.8|205656.8|205808.8|205658.8|205670.1|205520.1|912
1614249900000|2021-02-25 10:45:00|205811|205661|205769.8|205619.8|205829.9|205679.9|205722.5|205572.5|982
1614250200000|2021-02-25 10:50:00|205770.4|205620.4|205602.7|205452.7|205770.4|205620.4|205550.8|205400.8|918
1614250500000|2021-02-25 10:55:00|205592.4|205442.4|205563.8|205413.8|205668.1|205518.1|205561.7|205411.7|991
1614250800000|2021-02-25 11:00:00|205564.2|205414.2|205575.3|205425.3|205579.9|205429.9|205465.5|205315.5|951
1614251100000|2021-02-25 11:05:00|205577.4|205427.4|205651.7|205501.7|205687.5|205537.5|205537.8|205387.8|962
1614251400000|2021-02-25 11:10:00|205651.9|205501.9|205598.9|205448.9|205704.2|205554.2|205583.9|205433.9|946
1614251700000|2021-02-25 11:15:00|205594.4|205444.4|205726.9|205576.9|205767.4|205617.4|205590.2|205440.2|1002
1614252000000|2021-02-25 11:20:00|205727.2|205577.2|206113.7|205963.7|206140.7|205990.7|205672|205522|963
1614252300000|2021-02-25 11:25:00|206109.6|205959.6|206338.7|206188.7|206384.3|206234.3|206068|205918|944
1614252600000|2021-02-25 11:30:00|206344.7|206194.7|206280.6|206130.6|206455.7|206305.7|206269.7|206119.7|864
1614252900000|2021-02-25 11:35:00|206281.2|206131.2|206426|206276|206428.2|206278.2|206148.8|205998.8|894
1614253200000|2021-02-25 11:40:00|206426.2|206276.2|206466.7|206316.7|206516|206366|206296.5|206146.5|943
1614253500000|2021-02-25 11:45:00|206468.1|206318.1|206658|206508|206685.6|206535.6|206442.9|206292.9|959
1614253800000|2021-02-25 11:50:00|206653.6|206503.6|206625.8|206475.8|206711.3|206561.3|206522.6|206372.6|991
1614254100000|2021-02-25 11:55:00|206617.6|206467.6|206593.9|206443.9|206676.1|206526.1|206512.2|206362.2|819
1614254400000|2021-02-25 12:00:00|206593.1|206443.1|206530.4|206380.4|206625.6|206475.6|206477.5|206338.3|793
1614254700000|2021-02-25 12:05:00|206532|206382|206792.9|206642.9|206792.9|206642.9|206519.9|206369.9|871
1614255000000|2021-02-25 12:10:00|206790.1|206640.1|206718.8|206568.8|206960|206810|206717.1|206567.1|850
1614255300000|2021-02-25 12:15:00|206721.2|206571.2|206632.9|206482.9|206768.3|206618.3|206521.6|206371.6|934
1614255600000|2021-02-25 12:20:00|206631.5|206481.5|206576.8|206426.8|206650.3|206523.8|206489.7|206339.7|858
1614255900000|2021-02-25 12:25:00|206580.1|206430.1|206532.8|206382.8|206634.3|206484.3|206513.6|206363.6|796
1614256200000|2021-02-25 12:30:00|206534.8|206384.8|206797.1|206647.1|206815.2|206665.2|206515.9|206365.9|872
1614256500000|2021-02-25 12:35:00|206797.7|206647.7|206929.1|206779.1|206964.6|206814.6|206742.4|206592.4|809
1614256800000|2021-02-25 12:40:00|206928.5|206778.5|207315.7|207165.7|207345.2|207195.2|206919.9|206769.9|940
1614257100000|2021-02-25 12:45:00|207315.3|207165.3|207562.9|207412.9|207563.5|207413.5|207307.3|207157.3|853
1614257400000|2021-02-25 12:50:00|207563.3|207413.3|207412.4|207262.4|207657.2|207507.2|207392.1|207242.1|891
1614257700000|2021-02-25 12:55:00|207411.7|207261.7|207031.6|206881.6|207414.4|207264.4|207015.9|206865.9|985
1614258000000|2021-02-25 13:00:00|207055.3|206905.3|207106.5|206956.5|207233.3|207083.3|207018.8|206868.8|1030
1614258300000|2021-02-25 13:05:00|207099.8|206949.8|207079.5|206929.5|207157.9|207007.9|206900.7|206750.7|940
1614258600000|2021-02-25 13:10:00|207087.9|206937.9|207374.8|207224.8|207379.2|207229.2|207079.5|206929.5|991
1614258900000|2021-02-25 13:15:00|207365.9|207215.9|207181.9|207031.9|207370|207220|207084.9|206934.9|1044
1614259200000|2021-02-25 13:20:00|207165.2|207015.2|207031.1|206881.1|207231.4|207081.4|206951.2|206801.2|1063
1614259500000|2021-02-25 13:25:00|207032.5|206882.5|207105.7|206955.7|207204.8|207054.8|206997.3|206847.3|860
1614259800000|2021-02-25 13:30:00|207095.4|206945.4|206913.2|206763.2|207204.7|207054.7|206846.6|206696.6|1020
1614260100000|2021-02-25 13:35:00|206904.9|206754.9|206580.1|206430.1|206914.4|206764.4|206530.6|206380.6|1067
1614260400000|2021-02-25 13:40:00|206578.7|206428.7|206614.5|206464.5|206737.2|206587.2|206559.5|206409.5|1031
1614260700000|2021-02-25 13:45:00|206614.2|206464.2|206445.5|206295.5|206717.6|206567.6|206344.8|206194.8|1086
1614261000000|2021-02-25 13:50:00|206448.3|206298.3|206714.3|206564.3|206714.3|206592|206331.1|206232.4|1034
1614261300000|2021-02-25 13:55:00|206716.4|206566.4|206900.8|206750.8|206901.6|206751.6|206716.4|206566.4|1079
1614261600000|2021-02-25 14:00:00|206896.4|206746.4|206712.6|206562.6|206917.1|206767.1|206626.8|206476.8|1067
1614261900000|2021-02-25 14:05:00|206718.4|206568.4|206701.5|206551.5|206896.1|206788.4|206675.4|206525.4|927
1614262200000|2021-02-25 14:10:00|206698.7|206548.7|206820.6|206670.6|206847.1|206697.1|206564.2|206414.2|784
1614262500000|2021-02-25 14:15:00|206819.6|206669.6|206736.5|206586.5|206819.6|206669.6|206588.2|206438.2|800
1614262800000|2021-02-25 14:20:00|206735.9|206585.9|206847.2|206697.2|206877.4|206748.8|206682.2|206581.3|722
1614263100000|2021-02-25 14:25:00|206852.3|206702.3|206802.7|206652.7|206858|206751.1|206710.8|206560.8|760
1614263400000|2021-02-25 14:30:00|206788.3|206638.3|206628.7|206478.7|206848.9|206698.9|206627.5|206477.5|832
1614263700000|2021-02-25 14:35:00|206629.3|206479.3|206620.5|206470.5|206741|206591|206469.6|206365.2|809
1614264000000|2021-02-25 14:40:00|206620.6|206470.6|206566.2|206416.2|206625.9|206512.5|206373.4|206223.4|807
1614264300000|2021-02-25 14:45:00|206555.4|206405.4|206748.4|206598.4|206847.5|206697.5|206453.4|206303.4|823
1614264600000|2021-02-25 14:50:00|206754.4|206604.4|206741|206591|206804.6|206654.6|206613.3|206463.3|985
1614264900000|2021-02-25 14:55:00|206739.2|206589.2|206956.8|206806.8|206999.9|206896.4|206728.6|206578.6|955
1614265200000|2021-02-25 15:00:00|206955.3|206805.3|207244.7|207094.7|207264.5|207114.5|206954|206804|1060
1614265500000|2021-02-25 15:05:00|207245.2|207095.2|207555.9|207405.9|207650.7|207500.7|207245|207095|1147
1614265800000|2021-02-25 15:10:00|207555.3|207405.3|207696.9|207546.9|207788|207638|207541.3|207398.3|1135
1614266100000|2021-02-25 15:15:00|207697.5|207547.5|207705.7|207555.7|207836.5|207700.1|207578.9|207459.4|1103
1614266400000|2021-02-25 15:20:00|207704.9|207554.9|207623.3|207473.3|207704.9|207554.9|207338.7|207188.7|1081
1614266700000|2021-02-25 15:25:00|207613.6|207463.6|207774.3|207624.3|207962.2|207860.7|207598.5|207448.5|1111
1614267000000|2021-02-25 15:30:00|207776.9|207626.9|208159.1|208009.1|208170.9|208020.9|207776.9|207626.9|1116
1614267300000|2021-02-25 15:35:00|208158.2|208008.2|208007.9|207857.9|208351|208233.7|207985.8|207835.8|1118
1614267600000|2021-02-25 15:40:00|208006.8|207856.8|208189.1|208039.1|208209.3|208088.3|208006.8|207856.8|1123
1614267900000|2021-02-25 15:45:00|208189.6|208039.6|208451.1|208301.1|208500.3|208350.3|208189.6|208039.6|1112
1614268200000|2021-02-25 15:50:00|208452.5|208302.5|208271|208121|208552.7|208402.7|208216.3|208080.9|1092
1614268500000|2021-02-25 15:55:00|208268.6|208118.6|208165.8|208015.8|208268.6|208118.6|207983.8|207833.8|1093
1614268800000|2021-02-25 16:00:00|208163.6|208013.6|208507.7|208357.7|208525.1|208375.1|208139.1|208013.6|1070
1614269100000|2021-02-25 16:05:00|208507.4|208357.4|208561.2|208411.2|208880.7|208730.7|208481.5|208331.5|1113
1614269400000|2021-02-25 16:10:00|208560.6|208410.6|208683.2|208533.2|208866.8|208716.8|208514.5|208364.5|1059
1614269700000|2021-02-25 16:15:00|208681.8|208531.8|208659.5|208509.5|208988.1|208838.1|208617.2|208467.2|1022
1614270000000|2021-02-25 16:20:00|208656.7|208506.7|208585.4|208435.4|208695.1|208545.1|208486.8|208336.8|1091
1614270300000|2021-02-25 16:25:00|208586.9|208436.9|208343.6|208193.6|208612.1|208462.1|208312.6|208162.6|1043
1614270600000|2021-02-25 16:30:00|208341.6|208191.6|208867.7|208717.7|208872.2|208722.2|208328.4|208178.4|1031
1614270900000|2021-02-25 16:35:00|208867|208717|209038.7|208888.7|209069.5|208919.5|208867|208717|996
1614271200000|2021-02-25 16:40:00|209036.4|208886.4|209102.8|208952.8|209153.7|209003.7|209007.5|208857.5|1004
1614271500000|2021-02-25 16:45:00|209103|208953|209106.4|208956.4|209323.7|209173.7|208977.9|208827.9|1029
1614271800000|2021-02-25 16:50:00|209113.8|208963.8|208756.1|208606.1|209149.4|208999.4|208705.4|208555.4|1070
1614272100000|2021-02-25 16:55:00|208760.3|208610.3|208997.3|208847.3|209016.9|208866.9|208731.7|208581.7|1071
1614272400000|2021-02-25 17:00:00|208995.4|208845.4|209073.5|208923.5|209157.6|209024.6|208995.4|208845.4|1039
1614272700000|2021-02-25 17:05:00|209071.4|208921.4|208958.1|208808.1|209090.6|208940.6|208881.2|208731.2|1043
1614273000000|2021-02-25 17:10:00|208957.9|208807.9|208803.6|208653.6|209050.9|208900.9|208728.1|208578.1|1077
1614273300000|2021-02-25 17:15:00|208806.6|208656.6|208857.9|208707.9|208888.5|208738.5|208638.6|208505.3|1058
1614273600000|2021-02-25 17:20:00|208858.1|208708.1|208703.5|208553.5|208980.1|208830.1|208650.7|208500.7|1002
1614273900000|2021-02-25 17:25:00|208705.1|208555.1|208662.5|208512.5|208825|208675|208586.1|208436.1|1055
1614274200000|2021-02-25 17:30:00|208659.6|208509.6|208838.3|208688.3|208896.1|208746.1|208624.4|208474.4|1081
1614274500000|2021-02-25 17:35:00|208825.5|208675.5|208708.1|208558.1|208895.5|208745.5|208643.6|208493.6|1070
1614274800000|2021-02-25 17:40:00|208708.3|208558.3|208642.8|208492.8|208761|208611|208591.9|208441.9|1050
1614275100000|2021-02-25 17:45:00|208641.5|208491.5|208668.3|208518.3|208805.4|208655.4|208624.2|208474.2|1090
1614275400000|2021-02-25 17:50:00|208672.7|208522.7|209036.6|208886.6|209100.5|208950.5|208672.7|208522.7|1075
1614275700000|2021-02-25 17:55:00|209037.7|208887.7|209107.4|208957.4|209238.2|209088.2|208979|208829|1124
1614276000000|2021-02-25 18:00:00|209108.2|208958.2|209893.8|209743.8|209921.8|209771.8|208914.8|208764.8|1173
1614276300000|2021-02-25 18:05:00|209888.3|209738.3|209906.5|209756.5|210450.4|210300.4|209861|209711|1182
1614276600000|2021-02-25 18:10:00|209907.1|209757.1|209544.4|209394.4|210191|210041|209544.4|209394.4|1115
1614276900000|2021-02-25 18:15:00|209518.5|209368.5|209191.7|209041.7|209769.6|209619.6|209124.9|208974.9|1127
1614277200000|2021-02-25 18:20:00|209188.5|209038.5|209025.2|208875.2|209304.5|209154.5|209015.5|208865.5|1041
1614277500000|2021-02-25 18:25:00|209014.3|208864.3|209008.3|208858.3|209301.8|209151.8|208857.4|208707.4|1077
1614277800000|2021-02-25 18:30:00|208980.9|208830.9|209150.8|209000.8|209362|209212|208886.6|208736.6|1139
1614278100000|2021-02-25 18:35:00|209150.5|209000.5|208952.8|208802.8|209411.7|209261.7|208898.5|208748.5|1099
1614278400000|2021-02-25 18:40:00|208969.3|208819.3|208814.3|208664.3|209031.3|208881.3|208512.3|208362.3|1113
1614278700000|2021-02-25 18:45:00|208813.7|208663.7|208519.8|208369.8|208856|208733.4|208498.8|208348.8|1054
1614279000000|2021-02-25 18:50:00|208524.7|208374.7|208601.3|208451.3|208726.1|208576.1|208496.8|208346.8|993
1614279300000|2021-02-25 18:55:00|208597|208447|208383.4|208233.4|208660.9|208510.9|208373.7|208223.7|1033
1614279600000|2021-02-25 19:00:00|208382.9|208232.9|208156|208006|208599.8|208449.8|208048.2|207898.2|1085
1614279900000|2021-02-25 19:05:00|208149.9|207999.9|207739.3|207589.3|208187|208037|207736.8|207586.8|1043
1614280200000|2021-02-25 19:10:00|207746.5|207596.5|207879.4|207729.4|207935.8|207785.8|207636.8|207486.8|971
1614280500000|2021-02-25 19:15:00|207882.3|207732.3|207847.3|207697.3|208005.4|207855.4|207639|207489|1025
1614280800000|2021-02-25 19:20:00|207849.3|207699.3|207627.7|207477.7|207922.2|207772.2|207610.8|207460.8|954
1614281100000|2021-02-25 19:25:00|207637.3|207487.3|207594.8|207444.8|207711.6|207561.6|207591.7|207441.7|991
1614281400000|2021-02-25 19:30:00|207611.5|207461.5|207773.2|207623.2|207773.2|207623.2|207537.5|207439.3|1006
1614281700000|2021-02-25 19:35:00|207772|207622|207845|207695|207892.3|207742.3|207686.1|207536.1|947
1614282000000|2021-02-25 19:40:00|207845.2|207695.2|207972.4|207822.4|208063|207913|207811.8|207661.8|999
1614282300000|2021-02-25 19:45:00|207984.3|207834.3|208117.7|207967.7|208174.3|208024.3|207889|207739|1007
1614282600000|2021-02-25 19:50:00|208117|207967|208064.9|207914.9|208155.4|208005.4|207947.4|207797.4|1013
1614282900000|2021-02-25 19:55:00|208064|207914|208212.8|208062.8|208320.5|208170.5|207942.6|207792.6|993
1614283200000|2021-02-25 20:00:00|208229.3|208079.3|208139.5|207989.5|208245.6|208095.6|207990.1|207840.1|1056
1614283500000|2021-02-25 20:05:00|208140.1|207990.1|208345.6|208195.6|208450.3|208300.3|208140.1|207990.1|994
1614283800000|2021-02-25 20:10:00|208347|208197|208415|208265|208416.3|208266.3|208152.8|208002.8|1088
1614284100000|2021-02-25 20:15:00|208409.1|208259.1|208583.6|208433.6|208656.1|208506.1|208403|208253|1090
1614284400000|2021-02-25 20:20:00|208578.1|208428.1|208946.7|208796.7|209052.8|208902.8|208503.2|208353.2|1100
1614284700000|2021-02-25 20:25:00|208942.8|208792.8|209018.8|208868.8|209038.9|208888.9|208787.9|208637.9|1065
1614285000000|2021-02-25 20:30:00|209021.4|208871.4|209528.9|209378.9|209528.9|209378.9|208988.4|208838.4|1077
1614285300000|2021-02-25 20:35:00|209530.7|209380.7|209855.8|209705.8|210159.1|210009.1|209513.3|209363.3|1055
1614285600000|2021-02-25 20:40:00|209852.3|209702.3|209710.4|209560.4|210001.2|209851.2|209678.6|209528.6|1061
1614285900000|2021-02-25 20:45:00|209709.7|209559.7|209018.2|208868.2|209709.7|209559.7|209012.3|208862.3|1068
1614286200000|2021-02-25 20:50:00|209030.8|208880.8|209155.1|209005.1|209329.5|209179.5|208985.5|208835.5|1020
1614286500000|2021-02-25 20:55:00|209151.1|209001.1|209497.7|209347.7|209498.6|209348.6|209151.1|209001.1|1141
1614286800000|2021-02-25 21:00:00|209480.1|209330.1|209042.7|208892.7|209497.6|209347.6|209031.1|208881.1|942
1614287100000|2021-02-25 21:05:00|209045.3|208895.3|208884.5|208734.5|209047.4|208897.4|208844.7|208694.7|806
1614287400000|2021-02-25 21:10:00|208890.4|208740.4|208997.7|208847.7|209061.8|208911.8|208844.2|208694.2|807
1614287700000|2021-02-25 21:15:00|208999|208849|208647.3|208497.3|209043.3|208893.3|208373.1|208223.1|648
1614288000000|2021-02-25 21:20:00|208649.4|208499.4|208705.8|208555.8|208791.8|208641.8|208646.3|208496.3|633
1614288300000|2021-02-25 21:25:00|208703.7|208553.7|208770.5|208620.5|208771.6|208621.6|208587.9|208437.9|654
1614288600000|2021-02-25 21:30:00|208770.8|208620.8|208766.1|208616.1|208850.7|208700.7|208697.7|208547.7|715
1614288900000|2021-02-25 21:35:00|208763.5|208613.5|208752.2|208602.2|208775.3|208625.3|208706.6|208556.6|652
1614289200000|2021-02-25 21:40:00|208751.8|208601.8|208608.8|208458.8|208781.3|208631.3|208594.7|208444.7|557
1614289500000|2021-02-25 21:45:00|208612.4|208462.4|208628.8|208478.8|208637.6|208487.6|208542|208392|618
1614289800000|2021-02-25 21:50:00|208628.7|208478.7|208740.8|208590.8|208745.9|208595.9|208519.7|208369.7|548
1614290100000|2021-02-25 21:55:00|208734.4|208584.4|208637.8|208346.6|208734.4|208584.4|208533.2|208214.2|742
1614290400000|2021-02-25 22:00:00|208528.3|208209.3|208932.8|208613.8|208967.9|208648.9|208528.3|208209.3|75
1614290700000|2021-02-25 22:05:00|208999|208680|208976.4|208657.4|209157.9|208838.9|208700.3|208381.3|202
1614291000000|2021-02-25 22:10:00|208791.2|208472.2|208792.6|208473.6|209106.5|208787.5|208751.6|208432.6|260
1614291300000|2021-02-25 22:15:00|208815.6|208496.6|209073.8|208754.8|209193.9|208874.9|208700.5|208381.5|204
1614291600000|2021-02-25 22:20:00|209055|208736|208990.6|208671.6|209154.2|208835.2|208874|208555|258
1614291900000|2021-02-25 22:25:00|209012|208693|209133.2|208814.2|209210.8|208891.8|208853.8|208534.8|347
1614292200000|2021-02-25 22:30:00|209141.7|208822.7|209078|208759|209182.6|208863.6|208990.2|208671.2|420
1614292500000|2021-02-25 22:35:00|209064.1|208745.1|209074.1|208755.1|209230|208911|208974.9|208655.9|221
1614292800000|2021-02-25 22:40:00|209102.3|208783.3|209086.1|208767.1|209166.1|208847.1|209024.1|208705.1|400
1614293100000|2021-02-25 22:45:00|209134.9|208815.9|209129.3|208810.3|209191.4|208872.4|209014.1|208695.1|419
1614293400000|2021-02-25 22:50:00|209098.6|208779.6|209087|208768|209183|208904|209012.1|208693.1|275
1614293700000|2021-02-25 22:55:00|209086.4|208767.4|209123.2|208804.2|209239|208920|208993.2|208674.2|427
1614294000000|2021-02-25 23:00:00|209115.6|208796.6|208954.1|208635.1|209193|208874|208831.3|208596.2|784
1614294300000|2021-02-25 23:05:00|208957.2|208638.2|208898.3|208579.3|209003.8|208734.6|208740|208514.4|709
1614294600000|2021-02-25 23:10:00|208896.9|208577.9|208890.3|208571.3|208960|208662.9|208735.3|208485.1|730
1614294900000|2021-02-25 23:15:00|208882.4|208563.4|208746.6|208596.6|208951.4|208632.4|208668.1|208436.3|688
1614295200000|2021-02-25 23:20:00|208747|208597|208838.1|208688.1|208864.5|208714.5|208719.2|208569.2|762
1614295500000|2021-02-25 23:25:00|208837.1|208687.1|208797.5|208647.5|208888|208738|208786.6|208636.6|631
1614295800000|2021-02-25 23:30:00|208761.1|208611.1|208956.6|208806.6|209011.7|208861.7|208744.4|208594.4|645
1614296100000|2021-02-25 23:35:00|208959.4|208809.4|208929.5|208779.5|208997.1|208847.1|208839.3|208689.3|649
1614296400000|2021-02-25 23:40:00|208934.1|208784.1|209076.9|208926.9|209089.4|208939.4|208923.4|208773.4|675
1614296700000|2021-02-25 23:45:00|209073.1|208923.1|209117.7|208967.7|209161.6|209011.6|208990.7|208840.7|627
1614297000000|2021-02-25 23:50:00|209119.4|208969.4|209107.5|208957.5|209138.1|208988.1|209033.1|208883.1|621
1614297300000|2021-02-25 23:55:00|209107|208957|209344.6|209194.6|209347.2|209197.2|209104.8|208954.8|742
1614297600000|2021-02-26 00:00:00|209348.5|209198.5|209361|209211|209432.4|209282.4|209204.8|209054.8|775
1614297900000|2021-02-26 00:05:00|209360.1|209210.1|209452.2|209302.2|209487.8|209337.8|209230.8|209080.8|878
1614298200000|2021-02-26 00:10:00|209457.1|209307.1|209424.7|209274.7|209500.7|209350.7|209396.1|209246.1|871
1614298500000|2021-02-26 00:15:00|209424.2|209274.2|209545.1|209395.1|209549.1|209399.1|209386.9|209236.9|844
1614298800000|2021-02-26 00:20:00|209548.4|209398.4|209507.7|209357.7|209548.4|209398.4|209372.6|209222.6|894
1614299100000|2021-02-26 00:25:00|209488|209338|209471.7|209321.7|209514.1|209364.1|209424.3|209274.3|901
1614299400000|2021-02-26 00:30:00|209473.2|209323.2|209549.6|209399.6|209624.4|209474.4|209473.2|209323.2|901
1614299700000|2021-02-26 00:35:00|209549.4|209399.4|209261.1|209111.1|209556.5|209406.5|209163.4|209013.4|878
1614300000000|2021-02-26 00:40:00|209260.5|209110.5|209208.2|209058.2|209319.6|209169.6|209114.4|208964.4|818
1614300300000|2021-02-26 00:45:00|209210.7|209060.7|209222|209072|209368.1|209218.1|209138.3|208988.3|823
1614300600000|2021-02-26 00:50:00|209221.7|209071.7|209381|209231|209404.9|209254.9|209209.8|209059.8|780
1614300900000|2021-02-26 00:55:00|209381.2|209231.2|209089.9|208939.9|209389.8|209239.8|209070.9|208920.9|824
1614301200000|2021-02-26 01:00:00|209097|208947|208890.8|208740.8|209215.6|209065.6|208809.1|208659.1|936
1614301500000|2021-02-26 01:05:00|208892.1|208742.1|209036|208886|209057.6|208907.6|208829.8|208679.8|926
1614301800000|2021-02-26 01:10:00|209035.7|208885.7|208936.7|208786.7|209035.8|208885.8|208825.2|208675.2|849
1614302100000|2021-02-26 01:15:00|208940.5|208790.5|208879.4|208729.4|208977.9|208827.9|208751.4|208601.4|802
1614302400000|2021-02-26 01:20:00|208886.3|208736.3|208947.3|208797.3|208958.7|208808.7|208836.3|208686.3|731
1614302700000|2021-02-26 01:25:00|208950.2|208800.2|208950.5|208800.5|208991.3|208841.3|208829.4|208679.4|788
1614303000000|2021-02-26 01:30:00|208953.1|208803.1|208916.5|208766.5|209058.5|208908.5|208863.5|208713.5|765
1614303300000|2021-02-26 01:35:00|208913.6|208763.6|208808.4|208658.4|208972.2|208822.2|208774.6|208624.6|756
1614303600000|2021-02-26 01:40:00|208807.6|208657.6|208766|208616|208883.7|208733.7|208701.9|208551.9|754
1614303900000|2021-02-26 01:45:00|208766.7|208616.7|208694.6|208544.6|208839|208689|208649.1|208499.1|763
1614304200000|2021-02-26 01:50:00|208686.3|208536.3|208601.8|208451.8|208710.8|208560.8|208551.6|208401.6|785
1614304500000|2021-02-26 01:55:00|208597.5|208447.5|208723.7|208573.7|208791.7|208641.7|208590|208440|807
1614304800000|2021-02-26 02:00:00|208724.3|208574.3|208677.9|208527.9|208762.6|208612.6|208583.5|208433.5|788
1614305100000|2021-02-26 02:05:00|208678.1|208528.1|208761.1|208611.1|208804.3|208654.3|208655.1|208505.1|713
1614305400000|2021-02-26 02:10:00|208759.4|208609.4|208651.1|208501.1|208778.6|208628.6|208651.1|208501.1|694
1614305700000|2021-02-26 02:15:00|208672.3|208522.3|208677.7|208527.7|208689.7|208539.7|208606.6|208456.6|763
1614306000000|2021-02-26 02:20:00|208678.2|208528.2|208522.9|208372.9|208685.9|208535.9|208516.3|208366.3|787
1614306300000|2021-02-26 02:25:00|208524.4|208374.4|208545.8|208395.8|208581.5|208431.5|208518.7|208368.7|760
1614306600000|2021-02-26 02:30:00|208550.8|208400.8|208470|208320|208550.8|208400.8|208437.4|208287.4|863
1614306900000|2021-02-26 02:35:00|208471.8|208321.8|208488.5|208338.5|208512.2|208362.2|208377.6|208227.6|823
1614307200000|2021-02-26 02:40:00|208496.6|208346.6|208524.5|208374.5|208556.5|208406.5|208433|208283|790
1614307500000|2021-02-26 02:45:00|208524.3|208374.3|208503.9|208353.9|208548.6|208398.6|208454|208304|737
1614307800000|2021-02-26 02:50:00|208507.9|208357.9|208567.6|208417.6|208591.7|208441.7|208477.2|208327.2|718
1614308100000|2021-02-26 02:55:00|208568.3|208418.3|208611.8|208461.8|208618.9|208468.9|208451.7|208301.7|802
1614308400000|2021-02-26 03:00:00|208612.1|208462.1|208668.5|208518.5|208728|208578|208588.3|208438.3|785
1614308700000|2021-02-26 03:05:00|208668.4|208518.4|208570|208420|208711.9|208561.9|208564.5|208414.5|743
1614309000000|2021-02-26 03:10:00|208567.1|208417.1|208691.4|208541.4|208717.8|208567.8|208548.5|208398.5|767
1614309300000|2021-02-26 03:15:00|208690.1|208540.1|208793.5|208643.5|208802.6|208652.6|208614.3|208464.3|751
1614309600000|2021-02-26 03:20:00|208792|208642|208770.1|208620.1|208844.7|208694.7|208767.9|208617.9|652
1614309900000|2021-02-26 03:25:00|208760.4|208610.4|208833.9|208683.9|208859|208709|208705.4|208555.4|733
1614310200000|2021-02-26 03:30:00|208833.4|208683.4|208919|208769|208922|208772|208808.7|208658.7|792
1614310500000|2021-02-26 03:35:00|208919.7|208769.7|208959|208809|208964.8|208814.8|208869|208719|756
1614310800000|2021-02-26 03:40:00|208959.7|208809.7|208816.3|208666.3|208997.5|208847.5|208748.6|208598.6|736
1614311100000|2021-02-26 03:45:00|208814.4|208664.4|208803.1|208653.1|208892.8|208742.8|208745.6|208595.6|677
1614311400000|2021-02-26 03:50:00|208798.1|208648.1|208797.8|208647.8|208807.3|208657.3|208692.6|208542.6|636
1614311700000|2021-02-26 03:55:00|208795.9|208645.9|208799.1|208649.1|208877.7|208727.7|208774.6|208624.6|589
1614312000000|2021-02-26 04:00:00|208794|208644|208831.9|208681.9|208868.4|208718.4|208746.9|208596.9|666
1614312300000|2021-02-26 04:05:00|208834.1|208684.1|209038.3|208888.3|209052.3|208902.3|208790|208640|635
1614312600000|2021-02-26 04:10:00|209039.6|208889.6|209304.5|209154.5|209343.3|209193.3|209039.6|208889.6|725
1614312900000|2021-02-26 04:15:00|209300.4|209150.4|209316.9|209166.9|209382.6|209232.6|209279.3|209129.3|657
1614313200000|2021-02-26 04:20:00|209319.8|209169.8|209418.8|209268.8|209463.8|209313.8|209319.8|209169.8|685
1614313500000|2021-02-26 04:25:00|209417.8|209267.8|209422.2|209272.2|209430.9|209280.9|209351.8|209201.8|565
1614313800000|2021-02-26 04:30:00|209422.5|209272.5|209569.4|209419.4|209577|209427|209419.5|209269.5|576
1614314100000|2021-02-26 04:35:00|209576.2|209426.2|209550.9|209400.9|209576.2|209426.2|209446.9|209296.9|631
1614314400000|2021-02-26 04:40:00|209550.7|209400.7|209746.6|209596.6|209756.6|209606.6|209519.7|209369.7|710
1614314700000|2021-02-26 04:45:00|209745.5|209595.5|209859.6|209709.6|209913.3|209763.3|209721.6|209571.6|687
1614315000000|2021-02-26 04:50:00|209859.7|209709.7|209881|209731|209902.2|209752.2|209775.4|209625.4|674
1614315300000|2021-02-26 04:55:00|209882.5|209732.5|209773.2|209623.2|209883.5|209733.5|209773.2|209623.2|682
1614315600000|2021-02-26 05:00:00|209776.1|209626.1|209783.2|209633.2|209891.7|209741.7|209677.5|209527.5|820
1614315900000|2021-02-26 05:05:00|209756.2|209606.2|209782.5|209632.5|209822.7|209672.7|209735.2|209585.2|795
1614316200000|2021-02-26 05:10:00|209782.2|209632.2|209831.8|209681.8|209890.3|209740.3|209759.4|209609.4|703
1614316500000|2021-02-26 05:15:00|209831.3|209681.3|209980.2|209830.2|209993.3|209843.3|209829.7|209679.7|652
1614316800000|2021-02-26 05:20:00|209979.2|209829.2|209939.6|209789.6|210039.2|209889.2|209914.1|209764.1|706
1614317100000|2021-02-26 05:25:00|209941.1|209791.1|209990.5|209840.5|210019.1|209869.1|209935.6|209785.6|667
1614317400000|2021-02-26 05:30:00|209990.1|209840.1|210111|209961|210112.6|209967|209983.9|209833.9|695
1614317700000|2021-02-26 05:35:00|210110.3|209960.3|210013.2|209863.2|210187.6|210037.6|210004.5|209854.5|814
1614318000000|2021-02-26 05:40:00|210013.4|209863.4|209848.2|209698.2|210059.8|209909.8|209835.9|209685.9|817
1614318300000|2021-02-26 05:45:00|209844|209694|209888.4|209738.4|209920|209770|209780.1|209630.1|796
1614318600000|2021-02-26 05:50:00|209888|209738|209814.9|209664.9|209931.3|209781.3|209787.2|209637.2|835
1614318900000|2021-02-26 05:55:00|209817|209667|209833.6|209683.6|209855.4|209705.4|209677.6|209527.6|795
1614319200000|2021-02-26 06:00:00|209830.2|209680.2|209736.4|209586.4|209929.6|209779.6|209698.3|209548.3|834
1614319500000|2021-02-26 06:05:00|209732.9|209582.9|209739.4|209589.4|209793.2|209643.2|209601.9|209451.9|820
1614319800000|2021-02-26 06:10:00|209737.3|209587.3|209739.8|209589.8|209815.6|209665.6|209652.1|209502.1|755
1614320100000|2021-02-26 06:15:00|209735.1|209585.1|209726.8|209576.8|209821.1|209671.1|209717.5|209567.5|748
1614320400000|2021-02-26 06:20:00|209730.6|209580.6|209691|209541|209778.4|209628.4|209664|209514|804
1614320700000|2021-02-26 06:25:00|209691.6|209541.6|209619.4|209469.4|209716.3|209566.3|209603.3|209453.3|755
1614321000000|2021-02-26 06:30:00|209621.8|209471.8|209731.9|209581.9|209761.6|209611.6|209600.6|209450.6|780
1614321300000|2021-02-26 06:35:00|209731.4|209581.4|209785.1|209635.1|209914.9|209764.9|209722.9|209572.9|820
1614321600000|2021-02-26 06:40:00|209784.9|209634.9|209591.3|209441.3|209800.1|209650.1|209517.4|209367.4|780
1614321900000|2021-02-26 06:45:00|209593.8|209443.8|209531.6|209381.6|209710.8|209560.8|209524.2|209374.2|780
1614322200000|2021-02-26 06:50:00|209532.7|209382.7|209673.6|209523.6|209740.5|209590.5|209484.5|209334.5|865
1614322500000|2021-02-26 06:55:00|209674.3|209524.3|209592.4|209442.4|209675.9|209525.9|209460.6|209310.6|821
1614322800000|2021-02-26 07:00:00|209590.2|209440.2|209526.8|209376.8|209682.4|209532.4|209433.5|209283.5|1023
1614323100000|2021-02-26 07:05:00|209527|209377|209718.9|209568.9|209729.7|209579.7|209505.2|209355.2|1040
1614323400000|2021-02-26 07:10:00|209718.6|209568.6|209875.4|209725.4|209983.4|209833.4|209636.5|209486.5|964
1614323700000|2021-02-26 07:15:00|209875.3|209725.3|209703.7|209553.7|210088.9|209938.9|209650.3|209500.3|978
1614324000000|2021-02-26 07:20:00|209704.3|209554.3|209617.7|209467.7|209780.5|209630.5|209513.4|209363.4|985
1614324300000|2021-02-26 07:25:00|209614.6|209464.6|209254.4|209104.4|209621|209471|209229.6|209079.6|1037
1614324600000|2021-02-26 07:30:00|209255.5|209105.5|209435|209285|209471.2|209321.2|209242.4|209092.4|1065
1614324900000|2021-02-26 07:35:00|209429|209279|209449.8|209299.8|209462|209312|209277.1|209127.1|991
1614325200000|2021-02-26 07:40:00|209457.1|209307.1|209189.6|209039.6|209476.5|209326.5|209046.4|208896.4|960
1614325500000|2021-02-26 07:45:00|209191.9|209041.9|209138.4|208988.4|209236|209086|209077.3|208927.3|990
1614325800000|2021-02-26 07:50:00|209136.8|208986.8|208919.9|208769.9|209204.6|209054.6|208779.8|208629.8|1007
1614326100000|2021-02-26 07:55:00|208920.3|208770.3|209179.4|209029.4|209226.7|209076.7|208832.4|208682.4|905
1614326400000|2021-02-26 08:00:00|209180.4|209030.4|209259.3|209109.3|209390.9|209240.9|209177.2|209027.2|1057
1614326700000|2021-02-26 08:05:00|209260|209110|208866.2|208716.2|209356.4|209206.4|208770.4|208620.4|1091
1614327000000|2021-02-26 08:10:00|208867.1|208717.1|208656.2|208506.2|208899.6|208749.6|208591.4|208441.4|1086
1614327300000|2021-02-26 08:15:00|208656.6|208506.6|208643.9|208493.9|208776.5|208626.5|208614.4|208464.4|1042
1614327600000|2021-02-26 08:20:00|208646.2|208496.2|208600.8|208450.8|208681.5|208531.5|208492|208342|1010
1614327900000|2021-02-26 08:25:00|208600.7|208450.7|208290.5|208140.5|208611|208461|208283.4|208133.4|1023
1614328200000|2021-02-26 08:30:00|208295.8|208145.8|208174.4|208024.4|208338.8|208188.8|208161.5|208011.5|174
1614328500000|2021-02-26 08:35:00|208251.8|208101.8|208081.2|207931.2|208359.4|208209.4|208026.8|207876.8|1008
1614328800000|2021-02-26 08:40:00|208080.5|207930.5|208069.9|207919.9|208165.4|208015.4|208031.9|207881.9|1043
1614329100000|2021-02-26 08:45:00|208070.2|207920.2|207957.7|207807.7|208073.9|207923.9|207910.1|207760.1|958
1614329400000|2021-02-26 08:50:00|207960.7|207810.7|207978.7|207828.7|208144.5|207994.5|207939.5|207789.5|988
1614329700000|2021-02-26 08:55:00|207978|207828|207932.5|207782.5|207996.5|207846.5|207874.1|207724.1|1050
1614330000000|2021-02-26 09:00:00|207931.3|207781.3|208097.9|207947.9|208191.4|208041.4|207886.6|207736.6|1053
1614330300000|2021-02-26 09:05:00|208099.2|207949.2|207988.5|207838.5|208100.3|207950.3|207985.7|207835.7|952
1614330600000|2021-02-26 09:10:00|207988.2|207838.2|208108.6|207958.6|208138.2|207988.2|207984.6|207834.6|965
1614330900000|2021-02-26 09:15:00|208108.4|207958.4|208344.2|208194.2|208347.6|208197.6|208102|207952|971
1614331200000|2021-02-26 09:20:00|208340|208190|208418|208268|208571|208421|208340|208190|951
1614331500000|2021-02-26 09:25:00|208413.3|208263.3|208451.8|208301.8|208561.9|208411.9|208370.7|208220.7|948
1614331800000|2021-02-26 09:30:00|208451.4|208301.4|208575|208425|208713.7|208563.7|208429.8|208279.8|955
1614332100000|2021-02-26 09:35:00|208575.7|208425.7|208517.8|208367.8|208580.1|208430.1|208341.5|208191.5|986
1614332400000|2021-02-26 09:40:00|208530.9|208380.9|208630.9|208480.9|208706.2|208556.2|208530.9|208380.9|900
1614332700000|2021-02-26 09:45:00|208640.5|208490.5|209107.5|208957.5|209131.3|208981.3|208626.9|208476.9|952
1614333000000|2021-02-26 09:50:00|209108.9|208958.9|209549.4|209399.4|209564.5|209414.5|209108.7|208958.7|944
1614333300000|2021-02-26 09:55:00|209550.3|209400.3|209550.1|209400.1|209609.8|209459.8|209248.9|209098.9|969
1614333600000|2021-02-26 10:00:00|209574.7|209424.7|209430.3|209280.3|209599.3|209449.3|209415.2|209265.2|958
1614333900000|2021-02-26 10:05:00|209443.8|209293.8|209367.6|209217.6|209537.1|209387.1|209297|209147|994
1614334200000|2021-02-26 10:10:00|209380.1|209230.1|209157.3|209007.3|209453.2|209303.2|209157.3|209007.3|1023
1614334500000|2021-02-26 10:15:00|209162.8|209012.8|209031.1|208881.1|209239|209089|209031.1|208881.1|991
1614334800000|2021-02-26 10:20:00|209027.3|208877.3|209027.2|208877.2|209274.7|209124.7|208994.6|208844.6|979
1614335100000|2021-02-26 10:25:00|209025|208875|209143.1|208993.1|209201.2|209051.2|208992.4|208842.4|1010
1614335400000|2021-02-26 10:30:00|209141.4|208991.4|209032.4|208882.4|209215.7|209065.7|208914.2|208764.2|1007
1614335700000|2021-02-26 10:35:00|209052|208902|209031.3|208881.3|209069.7|208919.7|208899.5|208749.5|999
1614336000000|2021-02-26 10:40:00|209030.4|208880.4|209198.7|209048.7|209207.6|209057.6|208952.4|208802.4|1000
1614336300000|2021-02-26 10:45:00|209198.3|209048.3|209257.8|209107.8|209307.1|209157.1|209167.1|209017.1|977
1614336600000|2021-02-26 10:50:00|209256.7|209106.7|209310.2|209160.2|209387.6|209237.6|209171.3|209021.3|955
1614336900000|2021-02-26 10:55:00|209309.8|209159.8|209464.9|209314.9|209500.4|209350.4|209309.4|209159.4|1024
1614337200000|2021-02-26 11:00:00|209462.9|209312.9|208920.6|208770.6|209464.7|209314.7|208873.9|208723.9|1046
1614337500000|2021-02-26 11:05:00|208922|208772|209279|209129|209279.3|209129.3|208889.9|208739.9|1029
1614337800000|2021-02-26 11:10:00|209279.4|209129.4|209457.1|209307.1|209482|209332|209264.6|209114.6|966
1614338100000|2021-02-26 11:15:00|209458.4|209308.4|209606.7|209456.7|209632.3|209482.3|209368.8|209218.8|1034
1614338400000|2021-02-26 11:20:00|209607|209457|209767.5|209617.5|209890.2|209740.2|209591.1|209441.1|1075
1614338700000|2021-02-26 11:25:00|209772.5|209622.5|209524.6|209374.6|209810.1|209660.1|209524.1|209374.1|1006
1614339000000|2021-02-26 11:30:00|209502.9|209352.9|210209.6|210059.6|210251.7|210101.7|209433|209283|1017
1614339300000|2021-02-26 11:35:00|210226.7|210076.7|210231|210081|210252.2|210102.2|210063|209913|1008
1614339600000|2021-02-26 11:40:00|210229.7|210079.7|210485.9|210335.9|210516.2|210366.2|210227.5|210077.5|1016
1614339900000|2021-02-26 11:45:00|210487.1|210337.1|210430.5|210280.5|210555.5|210405.5|210401.1|210251.1|1018
1614340200000|2021-02-26 11:50:00|210434.1|210284.1|210181.3|210031.3|210439|210289|210051.1|209901.1|1034
1614340500000|2021-02-26 11:55:00|210179.9|210029.9|209940.3|209790.3|210290.4|210140.4|209916.5|209766.5|998
1614340800000|2021-02-26 12:00:00|209942.9|209792.9|209623.5|209473.5|210010.6|209860.6|209621|209471|1038
1614341100000|2021-02-26 12:05:00|209621.3|209471.3|209902.2|209752.2|209923.9|209773.9|209613|209463|1086
1614341400000|2021-02-26 12:10:00|209898.2|209748.2|210072.2|209922.2|210160.4|210010.4|209898.2|209748.2|1017
1614341700000|2021-02-26 12:15:00|210075.8|209925.8|209646.3|209496.3|210086.6|209936.6|209600.2|209450.2|1040
1614342000000|2021-02-26 12:20:00|209646.7|209496.7|209695|209545|209979.6|209829.6|209564.2|209414.2|1071
1614342300000|2021-02-26 12:25:00|209715.8|209565.8|209638.6|209488.6|209776.4|209626.4|209578.7|209428.7|1014
1614342600000|2021-02-26 12:30:00|209650.9|209500.9|209423.2|209273.2|209758.8|209608.8|209398.4|209248.4|1008
1614342900000|2021-02-26 12:35:00|209422.3|209272.3|208879.4|208729.4|209455.3|209305.3|208837.3|208687.3|1067
1614343200000|2021-02-26 12:40:00|208878.7|208728.7|209215.8|209065.8|209266.4|209116.4|208878.7|208728.7|1061
1614343500000|2021-02-26 12:45:00|209215.2|209065.2|209114.1|208964.1|209319.2|209169.2|208992.1|208842.1|1056
1614343800000|2021-02-26 12:50:00|209112.7|208962.7|209326.4|209176.4|209371.7|209221.7|208945.2|208795.2|1015
1614344100000|2021-02-26 12:55:00|209324.7|209174.7|209407.3|209257.3|209460.6|209310.6|209297.7|209147.7|1029
1614344400000|2021-02-26 13:00:00|209399.4|209249.4|209119.6|208969.6|209407.3|209257.3|209117.9|208967.9|1111
1614344700000|2021-02-26 13:05:00|209121.6|208971.6|209138.3|208988.3|209259.3|209109.3|208997.9|208847.9|1071
1614345000000|2021-02-26 13:10:00|209143.7|208993.7|208727.2|208577.2|209220.7|209070.7|208599.9|208449.9|1110
1614345300000|2021-02-26 13:15:00|208697.1|208547.1|209139.9|208989.9|209148|208998|208683.7|208533.7|1040
1614345600000|2021-02-26 13:20:00|209155.6|209005.6|208955|208805|209185.4|209035.4|208849.9|208699.9|1092
1614345900000|2021-02-26 13:25:00|208955.7|208805.7|209315.9|209165.9|209351.5|209201.5|208899.5|208749.5|914
1614346200000|2021-02-26 13:30:00|209316|209166|209004.8|208854.8|209384.8|209234.8|208828.4|208678.4|1080
1614346500000|2021-02-26 13:35:00|208999.9|208849.9|208872|208722|209210.5|209060.5|208838.2|208688.2|1107
1614346800000|2021-02-26 13:40:00|208872.8|208722.8|208754.5|208604.5|208903.5|208753.5|208594.9|208444.9|1093
1614347100000|2021-02-26 13:45:00|208760.5|208610.5|208939.8|208789.8|208982.9|208832.9|208699.6|208549.6|1114
1614347400000|2021-02-26 13:50:00|208940.7|208790.7|208694.5|208544.5|209056.1|208906.1|208499.9|208349.9|1101
1614347700000|2021-02-26 13:55:00|208681.7|208531.7|208460.4|208310.4|208785.4|208635.4|208376.2|208226.2|1095
1614348000000|2021-02-26 14:00:00|208459.7|208309.7|208384.1|208234.1|208557.1|208407.1|208343.2|208193.2|1115
1614348300000|2021-02-26 14:05:00|208380.7|208230.7|208621|208471|208713.6|208563.6|208365.7|208215.7|975
1614348600000|2021-02-26 14:10:00|208622.8|208472.8|208355.8|208205.8|208626.1|208476.1|208332.6|208182.6|779
1614348900000|2021-02-26 14:15:00|208381.2|208231.2|208376.6|208226.6|208648.6|208498.6|208359.8|208209.8|775
1614349200000|2021-02-26 14:20:00|208372.4|208222.4|208007.8|207857.8|208401.4|208251.4|207954.6|207804.6|795
1614349500000|2021-02-26 14:25:00|208005.4|207855.4|208197.1|208047.1|208251.4|208101.4|208005.4|207855.4|780
1614349800000|2021-02-26 14:30:00|208204.2|208054.2|208269.2|208119.2|208376.8|208226.8|208073.4|207923.4|846
1614350100000|2021-02-26 14:35:00|208282.1|208132.1|208585.9|208435.9|208601.9|208451.9|208267.9|208117.9|926
1614350400000|2021-02-26 14:40:00|208586.4|208436.4|208675.2|208525.2|208729.9|208579.9|208467.1|208317.1|1024
1614350700000|2021-02-26 14:45:00|208674.3|208524.3|208662.7|208512.7|208835.5|208685.5|208504.6|208354.6|1166
1614351000000|2021-02-26 14:50:00|208665.2|208515.2|208970.1|208820.1|208999.9|208849.9|208665.2|208515.2|1166
1614351300000|2021-02-26 14:55:00|208971.6|208821.6|209314.7|209164.7|209353.7|209203.7|208967.5|208817.5|1093
1614351600000|2021-02-26 15:00:00|209317.7|209167.7|209373.6|209223.6|209493.7|209343.7|209247.1|209097.1|1160
1614351900000|2021-02-26 15:05:00|209374.8|209224.8|209784.9|209634.9|209860.8|209710.8|209320.3|209170.3|1165
1614352200000|2021-02-26 15:10:00|209780.9|209630.9|209802.2|209652.2|209946.4|209796.4|209688.4|209538.4|1161
1614352500000|2021-02-26 15:15:00|209820.6|209670.6|209365.7|209215.7|209871.4|209721.4|209225.3|209075.3|1180
1614352800000|2021-02-26 15:20:00|209359.9|209209.9|209350.9|209200.9|209547.9|209397.9|209303.8|209153.8|1169
1614353100000|2021-02-26 15:25:00|209353.5|209203.5|209575.6|209425.6|209613.1|209463.1|209149.3|208999.3|1172
1614353400000|2021-02-26 15:30:00|209577.6|209427.6|209548.4|209398.4|209752.6|209602.6|209450.8|209300.8|1189
1614353700000|2021-02-26 15:35:00|209544.6|209394.6|208958.1|208808.1|209622.3|209472.3|208934.5|208784.5|1166
1614354000000|2021-02-26 15:40:00|208962.7|208812.7|208976.4|208826.4|209219.6|209069.6|208927.6|208777.6|1163
1614354300000|2021-02-26 15:45:00|208979.4|208829.4|208747.8|208597.8|209054.8|208904.8|208658.9|208508.9|1177
1614354600000|2021-02-26 15:50:00|208750.1|208600.1|208930.8|208780.8|209117.9|208967.9|208540|208390|1162
1614354900000|2021-02-26 15:55:00|208929.1|208779.1|209118.8|208968.8|209216|209066|208728.9|208578.9|1178
1614355200000|2021-02-26 16:00:00|209120.9|208970.9|209266|209116|209440.5|209290.5|209082.7|208932.7|1167
1614355500000|2021-02-26 16:05:00|209266.6|209116.6|209424.1|209274.1|209471|209321|209027.3|208886|1153
1614355800000|2021-02-26 16:10:00|209418.6|209268.6|209612.5|209462.5|209701.2|209551.2|209344.6|209194.6|1112
1614356100000|2021-02-26 16:15:00|209611.8|209461.8|209681.4|209531.4|209736.9|209586.9|209393.6|209243.6|1130
1614356400000|2021-02-26 16:20:00|209687.2|209537.2|209683.7|209533.7|209857|209707|209655.2|209505.2|1140
1614356700000|2021-02-26 16:25:00|209675.9|209525.9|209717.5|209567.5|209749.4|209599.4|209468.2|209318.2|1125
1614357000000|2021-02-26 16:30:00|209713.6|209563.6|209304.3|209154.3|209726.7|209576.7|209257.2|209107.2|1129
1614357300000|2021-02-26 16:35:00|209327|209177|209026.8|208876.8|209340|209190|208954.9|208804.9|1123
1614357600000|2021-02-26 16:40:00|209025.2|208875.2|209245.3|209095.3|209297.7|209147.7|208915.8|208765.8|1088
1614357900000|2021-02-26 16:45:00|209244.8|209094.8|209308.5|209158.5|209460.3|209310.3|209232.3|209082.3|1067
1614358200000|2021-02-26 16:50:00|209295.4|209145.4|209381.5|209231.5|209441.8|209291.8|209263.9|209113.9|1058
1614358500000|2021-02-26 16:55:00|209387.8|209237.8|209538.2|209388.2|209671.7|209521.7|209387.8|209237.8|1054
1614358800000|2021-02-26 17:00:00|209540|209390|209451.8|209301.8|209559.3|209409.3|209308.2|209158.2|1060
1614359100000|2021-02-26 17:05:00|209458.4|209308.4|209462.4|209312.4|209733|209583|209442.4|209292.4|1057
1614359400000|2021-02-26 17:10:00|209457.5|209307.5|209205.6|209055.6|209464.1|209314.1|209133.4|208983.4|1003
1614359700000|2021-02-26 17:15:00|209205.7|209055.7|209333.2|209183.2|209375.4|209225.4|209162.5|209012.5|963
1614360000000|2021-02-26 17:20:00|209328.8|209178.8|209615.7|209465.7|209637.2|209487.2|209303.7|209153.7|1013
1614360300000|2021-02-26 17:25:00|209613.2|209463.2|209791.8|209641.8|209857.1|209707.1|209606.3|209456.3|961
1614360600000|2021-02-26 17:30:00|209791.7|209641.7|209713.4|209563.4|209791.7|209641.7|209634.1|209484.1|1019
1614360900000|2021-02-26 17:35:00|209717.2|209567.2|209667.9|209517.9|209747.6|209597.6|209568.2|209418.2|1021
1614361200000|2021-02-26 17:40:00|209661.8|209511.8|209830.3|209680.3|209857.5|209707.5|209661.8|209511.8|942
1614361500000|2021-02-26 17:45:00|209832.3|209682.3|209754.8|209604.8|209832.7|209712.9|209738.8|209596.1|971
1614361800000|2021-02-26 17:50:00|209750|209600|209489.7|209339.7|209798.3|209648.3|209372.8|209222.8|1000
1614362100000|2021-02-26 17:55:00|209492.1|209342.1|209471.2|209321.2|209623.3|209473.3|209469.3|209319.3|1051
1614362400000|2021-02-26 18:00:00|209470.5|209320.5|209713.4|209563.4|209812.9|209662.9|209448.1|209298.1|1077
1614362700000|2021-02-26 18:05:00|209716.5|209566.5|209657.6|209507.6|209855.7|209705.7|209647.5|209497.5|955
1614363000000|2021-02-26 18:10:00|209653.1|209503.1|209583.1|209433.1|209764|209614|209554.9|209404.9|986
1614363300000|2021-02-26 18:15:00|209579.7|209429.7|209402.4|209252.4|209701.6|209551.6|209369.6|209219.6|1059
1614363600000|2021-02-26 18:20:00|209398.4|209248.4|209080|208930|209398.5|209248.5|209012.8|208870.8|1021
1614363900000|2021-02-26 18:25:00|209079|208929|209082.3|208932.3|209110.5|208960.5|208986.4|208836.4|915
1614364200000|2021-02-26 18:30:00|209078.3|208928.3|209244.6|209094.6|209265.1|209122.7|209046.9|208896.9|1023
1614364500000|2021-02-26 18:35:00|209245.2|209095.2|209234.7|209084.7|209405.1|209255.1|209195.2|209045.2|1068
1614364800000|2021-02-26 18:40:00|209242.2|209092.2|209299.1|209149.1|209402.7|209252.7|209199.2|209049.2|1029
1614365100000|2021-02-26 18:45:00|209300.6|209150.6|209497.2|209347.2|209565.2|209415.2|209178.4|209028.4|909
1614365400000|2021-02-26 18:50:00|209498|209348|209448.6|209298.6|209570.2|209420.2|209431.2|209281.2|930
1614365700000|2021-02-26 18:55:00|209452|209302|209400.7|209250.7|209452.8|209302.8|209234|209084|994
1614366000000|2021-02-26 19:00:00|209406.8|209256.8|209321.9|209171.9|209452.4|209302.4|209254.3|209104.3|963
1614366300000|2021-02-26 19:05:00|209322|209172|209489.7|209339.7|209564.7|209414.7|209275.4|209153.8|995
1614366600000|2021-02-26 19:10:00|209490.3|209340.3|209435.7|209285.7|209537.7|209387.7|209427|209277|996
1614366900000|2021-02-26 19:15:00|209439|209289|209520.8|209370.8|209524.3|209374.3|209381.2|209231.2|916
1614367200000|2021-02-26 19:20:00|209517|209367|209514|209364|209535.1|209417.2|209397.2|209247.2|939
1614367500000|2021-02-26 19:25:00|209514.6|209364.6|209455.4|209305.4|209518.5|209368.5|209424.4|209274.4|916
1614367800000|2021-02-26 19:30:00|209466.9|209316.9|209461.1|209311.1|209497.8|209347.8|209363.3|209213.3|893
1614368100000|2021-02-26 19:35:00|209461.6|209311.6|209516.5|209366.5|209520.7|209420.7|209428.8|209286.7|871
1614368400000|2021-02-26 19:40:00|209516.8|209366.8|209366.6|209216.6|209644.4|209494.4|209364.2|209214.2|953
1614368700000|2021-02-26 19:45:00|209366.8|209216.8|209181.5|209031.5|209390.6|209240.6|209085.7|208935.7|859
1614369000000|2021-02-26 19:50:00|209180.8|209030.8|209386.1|209236.1|209433.6|209283.6|209168|209018|960
1614369300000|2021-02-26 19:55:00|209382.5|209232.5|209434.6|209284.6|209450|209312.2|209287.5|209137.5|978
1614369600000|2021-02-26 20:00:00|209447.2|209297.2|209255|209105|209469.2|209319.2|209230.4|209080.4|911
1614369900000|2021-02-26 20:05:00|209255.7|209105.7|209120.5|208970.5|209323.9|209173.9|209094|208944|920
1614370200000|2021-02-26 20:10:00|209118.9|208968.9|209239.8|209089.8|209255.3|209105.3|209106.5|208956.5|948
1614370500000|2021-02-26 20:15:00|209237.6|209087.6|208988.4|208838.4|209240|209090|208956.1|208806.1|929
1614370800000|2021-02-26 20:20:00|208988.5|208838.5|209061.3|208911.3|209067.1|208917.1|208905|208755|935
1614371100000|2021-02-26 20:25:00|209061.2|208911.2|209097.7|208947.7|209154.5|209004.5|209046.1|208896.1|927
1614371400000|2021-02-26 20:30:00|209092.3|208942.3|208846.8|208696.8|209119.8|208969.8|208809.5|208659.5|936
1614371700000|2021-02-26 20:35:00|208846.9|208696.9|208789.9|208639.9|209004.8|208854.8|208748.1|208598.1|885
1614372000000|2021-02-26 20:40:00|208796.1|208646.1|208809.6|208659.6|208927|208777|208782.6|208632.6|895
1614372300000|2021-02-26 20:45:00|208808.4|208658.4|208881.9|208731.9|208881.9|208731.9|208693.5|208543.5|951
1614372600000|2021-02-26 20:50:00|208899.4|208749.4|209085.4|208935.4|209107.7|208957.7|208851.8|208701.8|1002
1614372900000|2021-02-26 20:55:00|209070.9|208920.9|209326.2|209176.2|209385.1|209235.1|209026.6|208876.6|1077
1614373200000|2021-02-26 21:00:00|209330.9|209180.9|209232.8|209082.8|209427.2|209277.2|209186.3|209036.3|1001
1614373500000|2021-02-26 21:05:00|209234.4|209084.4|209276.9|209126.9|209418|209268|209160.7|209010.7|944
1614373800000|2021-02-26 21:10:00|209277.2|209127.2|209315.7|209165.7|209342|209192|209191.2|209041.2|896
1614374100000|2021-02-26 21:15:00|209300.3|209150.3|209097|208947|209313.5|209163.5|209000.5|208850.5|667
1614374400000|2021-02-26 21:20:00|209095.7|208945.7|208933.3|208783.3|209121.7|208971.7|208925.5|208775.5|530
1614374700000|2021-02-26 21:25:00|208933.1|208783.1|208809.5|208659.5|208943.8|208793.8|208766.8|208616.8|657
1614375000000|2021-02-26 21:30:00|208816.5|208666.5|208752.5|208602.5|208835.8|208685.8|208719.8|208569.8|694
1614375300000|2021-02-26 21:35:00|208749.3|208599.3|208720|208570|208765.9|208615.9|208687.5|208537.5|551
1614375600000|2021-02-26 21:40:00|208720.4|208570.4|208731.4|208581.4|208741.2|208591.2|208583.5|208433.5|542
1614375900000|2021-02-26 21:45:00|208735.3|208585.3|208743.9|208593.9|208871.3|208671.3|208659.5|208483.2|553
1614376200000|2021-02-26 21:50:00|208749.4|208599.4|208778.1|208459.1|208894.5|208685.4|208656.3|208435.1|694
1614376500000|2021-02-26 21:55:00|208775|208456|208798.1|208479.1|208999.3|208680.3|208544.1|208225.1|386
1614546000000|2021-02-28 21:00:00|208815.4|208451.4|208790.5|208426.5|208815.4|208451.4|208790.5|208426.5|26
1614546300000|2021-02-28 21:05:00|208815.4|208451.4|208790.9|208426.9|208815.4|208451.4|208790.5|208426.5|23
1614546600000|2021-02-28 21:10:00|208790.5|208426.5|208790.5|208426.5|208815.4|208451.4|208790.5|208426.5|27
1614546900000|2021-02-28 21:15:00|208790.6|208426.6|208815.4|208451.4|208815.4|208451.4|208790.5|208426.5|31
1614547200000|2021-02-28 21:20:00|208790.5|208426.5|208854.5|208490.5|208893.2|208529.2|208790.5|208426.5|38
1614547500000|2021-02-28 21:25:00|208893.2|208529.2|208855.1|208491.1|208893.2|208529.2|208785.5|208421.5|25
1614547800000|2021-02-28 21:30:00|208854.5|208490.5|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|31
1614548100000|2021-02-28 21:35:00|208854.5|208490.5|208854.5|208490.5|208893.2|208529.2|208854.5|208490.5|25
1614548400000|2021-02-28 21:40:00|208893.2|208529.2|208713.7|208523.7|208893.2|208631|208713.7|208490.5|29
1614548700000|2021-02-28 21:45:00|208854.5|208490.5|208854.5|208490.5|208893.2|208529.2|208854.5|208490.5|11
1614549000000|2021-02-28 21:50:00|208893.2|208529.2|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|27
1614549300000|2021-02-28 21:55:00|208854.5|208490.5|208855.8|208491.8|208893.2|208529.2|208854.5|208490.5|28
1614549600000|2021-02-28 22:00:00|208854.1|208490.1|208852.3|208493.3|208893.2|208529.2|208851.6|208490|46
1614549900000|2021-02-28 22:05:00|208868.4|208509.4|208851.5|208492.5|208890.7|208531.7|208830.2|208471.2|108
1614550200000|2021-02-28 22:10:00|208731.8|208541.8|208874.8|208515.8|208904.2|208561.6|208731.8|208454.3|142
1614550500000|2021-02-28 22:15:00|208875.9|208516.9|208856.9|208537.9|208888.4|208537.9|208713.7|208449.2|99
1614550800000|2021-02-28 22:20:00|208854.7|208535.7|208844.6|208525.6|208882.6|208565.6|208693.7|208472.7|134
1614551100000|2021-02-28 22:25:00|208844|208525|208843.5|208524.5|208963.4|208644.4|208791.7|208490.9|185
1614551400000|2021-02-28 22:30:00|208842.7|208523.7|208832.1|208513.1|208878.3|208559.3|208813.7|208494.7|223
1614551700000|2021-02-28 22:35:00|208837.4|208518.4|208841.7|208522.7|208873.9|208554.9|208800.3|208493.3|245
1614552000000|2021-02-28 22:40:00|208841.5|208522.5|208841.3|208522.3|208863.3|208544.3|208801|208500|233
1614552300000|2021-02-28 22:45:00|208849.9|208530.9|208843.8|208524.8|208855.7|208537.5|208785.7|208487.6|168
1614552600000|2021-02-28 22:50:00|208844.2|208525.2|208838.7|208534.3|208863.2|208545.1|208794|208495.2|189
1614552900000|2021-02-28 22:55:00|208823.3|208550.5|208824.5|208505.5|208857.3|208554|208804.5|208492.3|128
1614553200000|2021-02-28 23:00:00|208843.3|208524.3|208542.8|208392.8|208913.9|208594.9|208515.7|208338.3|634
1614553500000|2021-02-28 23:05:00|208548.5|208398.5|208303.2|208153.2|208565.8|208398.5|208266.3|208116.3|675
1614553800000|2021-02-28 23:10:00|208303|208153|208470.1|208320.1|208503|208353|208303|208110.2|583
1614554100000|2021-02-28 23:15:00|208467.8|208317.8|208451.1|208301.1|208594.2|208399.7|208328.4|208137.3|685
1614554400000|2021-02-28 23:20:00|208451.6|208301.6|208327.5|208177.5|208508.1|208305.4|208317.2|208167.2|619
1614554700000|2021-02-28 23:25:00|208327.9|208177.9|208244.3|208094.3|208370.5|208216|208242.2|208074.7|564
1614555000000|2021-02-28 23:30:00|208244.4|208094.4|208137.4|207987.4|208319.5|208169.5|208110.3|207960.3|522
1614555300000|2021-02-28 23:35:00|208137.2|207987.2|208044.7|207894.7|208146.6|207996.6|208041.6|207891.6|660
1614555600000|2021-02-28 23:40:00|208044.3|207894.3|208009.3|207859.3|208082.5|207932.5|207912.7|207762.7|693
1614555900000|2021-02-28 23:45:00|208005.8|207855.8|207947.5|207797.5|208089.7|207939.7|207935.9|207785.9|691
1614556200000|2021-02-28 23:50:00|207951.4|207801.4|207974.8|207824.8|208019.6|207869.6|207930.4|207780.4|638
1614556500000|2021-02-28 23:55:00|207975.5|207825.5|207975.1|207825.1|208045.9|207895.9|207957.6|207807.6|536
1614556800000|2021-03-01 00:00:00|207968.8|207818.8|208021.1|207871.1|208086.6|207936.6|207923.3|207773.3|755
1614557100000|2021-03-01 00:05:00|208024.5|207874.5|208066.3|207916.3|208106.3|207956.3|208014.8|207864.8|670
1614557400000|2021-03-01 00:10:00|208066.8|207916.8|207919.1|207769.1|208071.7|207921.7|207914|207764|604
1614557700000|2021-03-01 00:15:00|207906.1|207756.1|208022.2|207872.2|208062.5|207912.5|207900.2|207750.2|759
1614558000000|2021-03-01 00:20:00|208023.9|207873.9|208018.6|207868.6|208070.6|207920.6|207977.1|207827.1|637
1614558300000|2021-03-01 00:25:00|208015.2|207865.2|207934.2|207784.2|208054.3|207904.3|207932.8|207782.8|519
1614558600000|2021-03-01 00:30:00|207933.8|207783.8|207901.3|207751.3|207933.8|207783.8|207891.1|207741.1|457
1614558900000|2021-03-01 00:35:00|207898.1|207748.1|207819.9|207669.9|207898.1|207748.1|207797.9|207647.9|646
1614559200000|2021-03-01 00:40:00|207823|207673|207872.9|207722.9|207876.5|207726.5|207804.2|207654.2|599
1614559500000|2021-03-01 00:45:00|207871.2|207721.2|207887.2|207737.2|207889.8|207739.8|207839.7|207689.7|484
1614559800000|2021-03-01 00:50:00|207888|207738|207900.8|207750.8|207949.1|207799.1|207882.6|207732.6|643
1614560100000|2021-03-01 00:55:00|207899.1|207749.1|207912.9|207762.9|208000.8|207850.8|207899.1|207749.1|569
1614560400000|2021-03-01 01:00:00|207914.6|207764.6|208004.2|207854.2|208022.7|207872.7|207846.9|207696.9|811
1614560700000|2021-03-01 01:05:00|207998.5|207848.5|207940.6|207790.6|208016|207866|207924.1|207774.1|653
1614561000000|2021-03-01 01:10:00|207944.6|207794.6|207864|207714|208018.8|207868.8|207864|207714|634
1614561300000|2021-03-01 01:15:00|207865.1|207715.1|207814.9|207664.9|207891.8|207741.8|207811.4|207661.4|635
1614561600000|2021-03-01 01:20:00|207815|207665|207654.3|207504.3|207822.7|207672.7|207646.7|207496.7|616
1614561900000|2021-03-01 01:25:00|207656.4|207506.4|207606.4|207456.4|207658|207508|207355|207205|787
1614562200000|2021-03-01 01:30:00|207602.3|207452.3|207801.3|207651.3|207825.8|207675.8|207589.4|207439.4|734
1614562500000|2021-03-01 01:35:00|207800.8|207650.8|207787.7|207637.7|207862.1|207712.1|207737.2|207587.2|668
1614562800000|2021-03-01 01:40:00|207779.8|207629.8|207695.8|207545.8|207794.7|207644.7|207686.2|207536.2|719
1614563100000|2021-03-01 01:45:00|207701.5|207551.5|207800.3|207650.3|207815.1|207665.1|207701.5|207551.5|559
1614563400000|2021-03-01 01:50:00|207803.2|207653.2|207767.7|207617.7|207809|207659|207697.7|207547.7|610
1614563700000|2021-03-01 01:55:00|207769.7|207619.7|207812.8|207662.8|207820.5|207670.5|207754|207604|606
1614564000000|2021-03-01 02:00:00|207815.8|207665.8|207776.6|207626.6|207818.3|207668.3|207680.1|207530.1|521
1614564300000|2021-03-01 02:05:00|207777.3|207627.3|207759.7|207609.7|207813.8|207663.8|207730|207580|635
1614564600000|2021-03-01 02:10:00|207761.1|207611.1|207771.6|207621.6|207808.9|207658.9|207730.9|207580.9|589
1614564900000|2021-03-01 02:15:00|207772|207622|207848.1|207698.1|207859.9|207709.9|207771.6|207621.6|559
1614565200000|2021-03-01 02:20:00|207851.1|207701.1|207766.6|207616.6|207867.2|207717.2|207766.6|207616.6|616
1614565500000|2021-03-01 02:25:00|207770.2|207620.2|207953.8|207803.8|207959.3|207809.3|207760.6|207610.6|654
1614565800000|2021-03-01 02:30:00|207937.2|207787.2|207859.2|207709.2|207939.1|207789.1|207816.7|207666.7|658
1614566100000|2021-03-01 02:35:00|207857.8|207707.8|207795.7|207645.7|207862.6|207712.6|207758.5|207608.5|741
1614566400000|2021-03-01 02:40:00|207796.4|207646.4|207833.6|207683.6|207835.9|207685.9|207762.7|207612.7|740
1614566700000|2021-03-01 02:45:00|207822.9|207672.9|207875.4|207725.4|207892.1|207742.1|207789.5|207639.5|700
1614567000000|2021-03-01 02:50:00|207875.5|207725.5|207810.9|207660.9|207883|207733|207781.8|207631.8|617
1614567300000|2021-03-01 02:55:00|207811|207661|207870.4|207720.4|207909.4|207759.4|207799.3|207649.3|720
1614567600000|2021-03-01 03:00:00|207870.2|207720.2|207944.3|207794.3|207944.9|207794.9|207822.7|207672.7|706
1614567900000|2021-03-01 03:05:00|207940.4|207790.4|207798.5|207648.5|207949.8|207799.8|207756.2|207606.2|646
1614568200000|2021-03-01 03:10:00|207803.2|207653.2|207677.6|207527.6|207803.2|207653.2|207671.4|207521.4|576
1614568500000|2021-03-01 03:15:00|207675.6|207525.6|207701.3|207551.3|207720.3|207570.3|207638.4|207488.4|539
1614568800000|2021-03-01 03:20:00|207702.3|207552.3|207710.7|207560.7|207764.3|207614.3|207631.1|207481.1|663
1614569100000|2021-03-01 03:25:00|207710.3|207560.3|207703.1|207553.1|207767|207617|207674.4|207524.4|616
1614569400000|2021-03-01 03:30:00|207700.9|207550.9|207811.2|207661.2|207812.9|207662.9|207699.3|207549.3|601
1614569700000|2021-03-01 03:35:00|207803.6|207653.6|207806.2|207656.2|207862.1|207712.1|207763.9|207613.9|587
1614570000000|2021-03-01 03:40:00|207811.8|207661.8|207720|207570|207822.6|207672.6|207718.5|207568.5|563
1614570300000|2021-03-01 03:45:00|207719.3|207569.3|207673.5|207523.5|207739|207589|207667.6|207517.6|546
1614570600000|2021-03-01 03:50:00|207674.6|207524.6|207698|207548|207765.4|207615.4|207673.4|207523.4|495
1614570900000|2021-03-01 03:55:00|207697.5|207547.5|207718.4|207568.4|207764.7|207614.7|207674.4|207524.4|596
1614571200000|2021-03-01 04:00:00|207719.3|207569.3|207652.7|207502.7|207720.9|207570.9|207621.7|207471.7|532
1614571500000|2021-03-01 04:05:00|207657.6|207507.6|207647.8|207497.8|207664|207514|207573.9|207423.9|607
1614571800000|2021-03-01 04:10:00|207648.7|207498.7|207641.9|207491.9|207656.4|207506.4|207578.7|207428.7|587
1614572100000|2021-03-01 04:15:00|207642.5|207492.5|207694.8|207544.8|207729.4|207579.4|207621.9|207471.9|604
1614572400000|2021-03-01 04:20:00|207695|207545|207846.5|207696.5|207859.6|207709.6|207695|207545|574
1614572700000|2021-03-01 04:25:00|207847.2|207697.2|207853.2|207703.2|207885.1|207735.1|207773.5|207623.5|547
1614573000000|2021-03-01 04:30:00|207857.8|207707.8|207770.4|207620.4|207864.7|207714.7|207722.2|207572.2|537
1614573300000|2021-03-01 04:35:00|207770|207620|207776.2|207626.2|207800.3|207650.3|207728.3|207578.3|533
1614573600000|2021-03-01 04:40:00|207775.4|207625.4|207850.4|207700.4|207851.5|207701.5|207775.4|207625.4|540
1614573900000|2021-03-01 04:45:00|207848.9|207698.9|207904|207754|207949.3|207799.3|207845.4|207695.4|563
1614574200000|2021-03-01 04:50:00|207903.1|207753.1|207818.2|207668.2|207940.4|207790.4|207802.9|207652.9|574
1614574500000|2021-03-01 04:55:00|207817.8|207667.8|207825.2|207675.2|207827.8|207677.8|207763.8|207613.8|574
1614574800000|2021-03-01 05:00:00|207827.3|207677.3|207720.2|207570.2|207827.3|207677.3|207713.4|207563.4|717
1614575100000|2021-03-01 05:05:00|207719.4|207569.4|207696.1|207546.1|207767|207617|207674.8|207524.8|665
1614575400000|2021-03-01 05:10:00|207696.2|207546.2|207605.6|207455.6|207696.2|207546.2|207527.5|207377.5|688
1614575700000|2021-03-01 05:15:00|207606.8|207456.8|207595.8|207445.8|207648.8|207498.8|207577.5|207427.5|600
1614576000000|2021-03-01 05:20:00|207595.4|207445.4|207598|207448|207626.4|207476.4|207543.7|207393.7|555
1614576300000|2021-03-01 05:25:00|207597.5|207447.5|207637.6|207487.6|207678.4|207528.4|207585.1|207435.1|447
1614576600000|2021-03-01 05:30:00|207645.2|207495.2|207575.8|207425.8|207684|207534|207504.2|207354.2|700
1614576900000|2021-03-01 05:35:00|207581.9|207431.9|207557.8|207407.8|207622.7|207472.7|207551.1|207401.1|590
1614577200000|2021-03-01 05:40:00|207559.6|207409.6|207508.5|207358.5|207569.9|207419.9|207476.5|207326.5|613
1614577500000|2021-03-01 05:45:00|207507.6|207357.6|207499.7|207349.7|207548.4|207398.4|207485.2|207335.2|543
1614577800000|2021-03-01 05:50:00|207499.2|207349.2|207497.5|207347.5|207598.3|207448.3|207485.5|207335.5|527
1614578100000|2021-03-01 05:55:00|207498.6|207348.6|207494.7|207344.7|207514.9|207364.9|207463.5|207313.5|571
1614578400000|2021-03-01 06:00:00|207494.5|207344.5|207497.8|207347.8|207579.7|207429.7|207445.9|207295.9|665
1614578700000|2021-03-01 06:05:00|207499.6|207349.6|207430|207280|207500.2|207350.2|207392.9|207242.9|636
1614579000000|2021-03-01 06:10:00|207429.1|207279.1|207454.1|207304.1|207533.3|207383.3|207422.5|207272.5|704
1614579300000|2021-03-01 06:15:00|207454.8|207304.8|207437|207287|207491.6|207341.6|207397|207247|676
1614579600000|2021-03-01 06:20:00|207439.8|207289.8|207262.5|207112.5|207440|207290|207254.8|207104.8|594
1614579900000|2021-03-01 06:25:00|207269.9|207119.9|207325.5|207175.5|207325.5|207175.5|207228.7|207078.7|578
1614580200000|2021-03-01 06:30:00|207324.7|207174.7|207323.9|207173.9|207397.8|207247.8|207286|207136|620
1614580500000|2021-03-01 06:35:00|207323.3|207173.3|207211|207061|207323.3|207173.3|207198.1|207048.1|530
1614580800000|2021-03-01 06:40:00|207212|207062|207106.2|206956.2|207213.1|207063.1|207086.5|206936.5|548
1614581100000|2021-03-01 06:45:00|207106.8|206956.8|207096.6|206946.6|207160.5|207010.5|207078.6|206928.6|509
1614581400000|2021-03-01 06:50:00|207096.8|206946.8|207144.7|206994.7|207175.8|207025.8|207087.1|206937.1|602
1614581700000|2021-03-01 06:55:00|207144.4|206994.4|207147.8|206997.8|207177.5|207027.5|207117.7|206967.7|596
1614582000000|2021-03-01 07:00:00|207148.3|206998.3|207174.7|207024.7|207219.7|207069.7|207082.8|206932.8|753
1614582300000|2021-03-01 07:05:00|207173.8|207023.8|207196.7|207046.7|207232.4|207082.4|207081.6|206931.6|854
1614582600000|2021-03-01 07:10:00|207195.5|207045.5|207093.7|206943.7|207200.1|207050.1|207093.7|206943.7|844
1614582900000|2021-03-01 07:15:00|207094.5|206944.5|207173.2|207023.2|207247|207097|207044.5|206894.5|900
1614583200000|2021-03-01 07:20:00|207175|207025|207128.3|206978.3|207216.1|207066.1|207089.9|206939.9|808
1614583500000|2021-03-01 07:25:00|207128.2|206978.2|207167.9|207017.9|207206.9|207056.9|207128|206978|703
1614583800000|2021-03-01 07:30:00|207167.7|207017.7|207217.6|207067.6|207280.5|207130.5|207135.3|206985.3|820
1614584100000|2021-03-01 07:35:00|207217.9|207067.9|207242.5|207092.5|207257.5|207107.5|206986|206836|789
1614584400000|2021-03-01 07:40:00|207241.4|207091.4|207466.7|207316.7|207468.8|207318.8|207227.6|207077.6|845
1614584700000|2021-03-01 07:45:00|207468.6|207318.6|207471|207321|207474.7|207324.7|207327.5|207177.5|837
1614585000000|2021-03-01 07:50:00|207468.8|207318.8|207519.6|207369.6|207558|207408|207430.9|207280.9|762
1614585300000|2021-03-01 07:55:00|207519.8|207369.8|207546.5|207396.5|207663.8|207513.8|207462.8|207312.8|748
1614585600000|2021-03-01 08:00:00|207570.3|207420.3|207649|207499|207666|207516|207458.9|207308.9|740
1614585900000|2021-03-01 08:05:00|207650.1|207500.1|207710.3|207560.3|207798.8|207648.8|207650.1|207500.1|771
1614586200000|2021-03-01 08:10:00|207707.7|207557.7|207710.2|207560.2|207795.2|207645.2|207693.2|207543.2|794
1614586500000|2021-03-01 08:15:00|207708.7|207558.7|207662.5|207512.5|207845.5|207695.5|207586.6|207436.6|852
1614586800000|2021-03-01 08:20:00|207664|207514|207747.6|207597.6|207788.4|207638.4|207585.8|207435.8|918
1614587100000|2021-03-01 08:25:00|207746.5|207596.5|207910.2|207760.2|207917.2|207767.2|207721.2|207571.2|803
1614587400000|2021-03-01 08:30:00|207913.5|207763.5|207934.1|207784.1|207997.5|207847.5|207888.9|207738.9|957
1614587700000|2021-03-01 08:35:00|207934.7|207784.7|208056.5|207906.5|208066.6|207916.6|207876.3|207726.3|908
1614588000000|2021-03-01 08:40:00|208057.8|207907.8|207958.6|207808.6|208060|207910|207919.7|207769.7|901
1614588300000|2021-03-01 08:45:00|207958.5|207808.5|207993.3|207843.3|208037.7|207887.7|207859|207709|952
1614588600000|2021-03-01 08:50:00|207988.3|207838.3|207889|207739|208037.4|207887.4|207865.2|207715.2|918
1614588900000|2021-03-01 08:55:00|207885.5|207735.5|207898.4|207748.4|207948.9|207798.9|207819.9|207669.9|883
1614589200000|2021-03-01 09:00:00|207897.8|207747.8|207855.5|207705.5|207944.7|207794.7|207789.5|207639.5|928
1614589500000|2021-03-01 09:05:00|207867.5|207717.5|207984.2|207834.2|207986.5|207836.5|207826.2|207676.2|1020
1614589800000|2021-03-01 09:10:00|207983.4|207833.4|208076.5|207926.5|208101.4|207951.4|207958.9|207808.9|860
1614590100000|2021-03-01 09:15:00|208076.8|207926.8|208135.5|207985.5|208142.7|207992.7|208054.2|207904.2|860
1614590400000|2021-03-01 09:20:00|208135.7|207985.7|208335.7|208185.7|208340.1|208190.1|208131.4|207981.4|862
1614590700000|2021-03-01 09:25:00|208336.1|208186.1|208375.2|208225.2|208467.2|208317.2|208271.3|208121.3|738
1614591000000|2021-03-01 09:30:00|208394.5|208244.5|208350.4|208200.4|208414|208264|208334.2|208184.2|811
1614591300000|2021-03-01 09:35:00|208353.1|208203.1|208430.6|208280.6|208482.2|208332.2|208253.5|208103.5|965
1614591600000|2021-03-01 09:40:00|208431|208281|208279.4|208129.4|208494.4|208344.4|208275.2|208125.2|953
1614591900000|2021-03-01 09:45:00|208271|208121|208345.8|208195.8|208352.1|208202.1|208197.9|208047.9|888
1614592200000|2021-03-01 09:50:00|208342.9|208192.9|208306.3|208156.3|208353.9|208203.9|208227.8|208077.8|853
1614592500000|2021-03-01 09:55:00|208307.3|208157.3|208324.1|208174.1|208372|208222|208259.3|208109.3|876
1614592800000|2021-03-01 10:00:00|208318.9|208168.9|208406.9|208256.9|208416.8|208266.8|208302.6|208152.6|876
1614593100000|2021-03-01 10:05:00|208407.1|208257.1|208441.2|208291.2|208477.2|208327.2|208345.9|208195.9|895
1614593400000|2021-03-01 10:10:00|208442.6|208292.6|208353.8|208203.8|208447|208297|208345.8|208195.8|793
1614593700000|2021-03-01 10:15:00|208354.3|208204.3|208307.9|208157.9|208400.9|208250.9|208271.7|208121.7|874
1614594000000|2021-03-01 10:20:00|208314|208164|208400.2|208250.2|208413.1|208263.1|208301.7|208151.7|876
1614594300000|2021-03-01 10:25:00|208399.7|208249.7|208424.8|208274.8|208436.4|208286.4|208373.6|208223.6|919
1614594600000|2021-03-01 10:30:00|208423.6|208273.6|208391|208241|208464.1|208314.1|208330.9|208180.9|930
1614594900000|2021-03-01 10:35:00|208390.5|208240.5|208347.8|208197.8|208393.3|208243.3|208288|208138|887
1614595200000|2021-03-01 10:40:00|208349.7|208199.7|208174.7|208024.7|208349.7|208199.7|208137.1|207987.1|866
1614595500000|2021-03-01 10:45:00|208179.2|208029.2|208189.3|208039.3|208253|208103|208168.3|208018.3|841
1614595800000|2021-03-01 10:50:00|208190.6|208040.6|208343.4|208193.4|208344.9|208194.9|208182|208032|834
1614596100000|2021-03-01 10:55:00|208342.3|208192.3|208443.2|208293.2|208476.8|208326.8|208342.3|208192.3|802
1614596400000|2021-03-01 11:00:00|208440.9|208290.9|208372.7|208222.7|208440.9|208290.9|208326.3|208176.3|831
1614596700000|2021-03-01 11:05:00|208373|208223|208416.6|208266.6|208462.2|208312.2|208330.7|208180.7|826
1614597000000|2021-03-01 11:10:00|208417|208267|208457.8|208307.8|208498.5|208348.5|208379.2|208229.2|763
1614597300000|2021-03-01 11:15:00|208454.5|208304.5|208440.7|208290.7|208481.6|208331.6|208414.6|208264.6|856
1614597600000|2021-03-01 11:20:00|208440.9|208290.9|208436.1|208286.1|208516.6|208366.6|208399.9|208249.9|885
1614597900000|2021-03-01 11:25:00|208442.7|208292.7|208663.4|208513.4|208672.1|208522.1|208426.9|208276.9|826
1614598200000|2021-03-01 11:30:00|208663|208513|208765|208615|208795.4|208645.4|208659|208509|891
1614598500000|2021-03-01 11:35:00|208766.8|208616.8|208690.8|208540.8|208793.5|208643.5|208676.7|208526.7|747
1614598800000|2021-03-01 11:40:00|208690.7|208540.7|208607.4|208457.4|208694.7|208544.7|208557.5|208407.5|833
1614599100000|2021-03-01 11:45:00|208609.4|208459.4|208676.9|208526.9|208698.9|208548.9|208596.5|208446.5|866
1614599400000|2021-03-01 11:50:00|208677.4|208527.4|208711.5|208561.5|208734.3|208584.3|208593.1|208443.1|811
1614599700000|2021-03-01 11:55:00|208712.2|208562.2|208640.8|208490.8|208781.4|208631.4|208640.8|208490.8|868
1614600000000|2021-03-01 12:00:00|208647.1|208497.1|208583.2|208433.2|208681.9|208531.9|208524|208374|916
1614600300000|2021-03-01 12:05:00|208583.9|208433.9|208469.2|208319.2|208715.8|208565.8|208441.7|208291.7|845
1614600600000|2021-03-01 12:10:00|208467.9|208317.9|208657.6|208507.6|208738|208588|208446.4|208296.4|788
1614600900000|2021-03-01 12:15:00|208657.2|208507.2|208503.2|208353.2|208695.5|208545.5|208478.3|208328.3|904
1614601200000|2021-03-01 12:20:00|208503.3|208353.3|208537.3|208387.3|208557.3|208407.3|208431.1|208281.1|780
1614601500000|2021-03-01 12:25:00|208538.6|208388.6|208509.8|208359.8|208721.3|208571.3|208483.9|208333.9|907
1614601800000|2021-03-01 12:30:00|208510.7|208360.7|208372.7|208222.7|208544.6|208394.6|208361.3|208211.3|868
1614602100000|2021-03-01 12:35:00|208372.3|208222.3|208377.2|208227.2|208453.2|208303.2|208363.2|208213.2|912
1614602400000|2021-03-01 12:40:00|208375|208225|208387.7|208237.7|208387.7|208237.7|208267.7|208117.7|843
1614602700000|2021-03-01 12:45:00|208389.7|208239.7|208049.9|207899.9|208417.6|208267.6|208041.6|207891.6|883
1614603000000|2021-03-01 12:50:00|208048.5|207898.5|208113.8|207963.8|208196.6|208046.6|208044.7|207894.7|847
1614603300000|2021-03-01 12:55:00|208115.5|207965.5|208127.2|207977.2|208175.5|208025.5|208103.2|207953.2|655
1614603600000|2021-03-01 13:00:00|208128|207978|208051.9|207901.9|208274.8|208124.8|208031.2|207881.2|857
1614603900000|2021-03-01 13:05:00|208051.4|207901.4|207884.5|207734.5|208060.4|207910.4|207840|207690|969
1614604200000|2021-03-01 13:10:00|207882.7|207732.7|207760.4|207610.4|207901.4|207797.9|207751.7|207601.7|991
1614604500000|2021-03-01 13:15:00|207762.6|207612.6|207809.5|207659.5|207928.3|207833.1|207732.6|207598.6|959
1614604800000|2021-03-01 13:20:00|207809.6|207659.6|207927.6|207777.6|207949.1|207829.2|207735|207610.7|975
1614605100000|2021-03-01 13:25:00|207928.2|207778.2|207891.1|207741.1|208044.6|207894.6|207839.9|207736.5|952
1614605400000|2021-03-01 13:30:00|207890.4|207740.4|207806.2|207656.2|207921.1|207779.6|207783.3|207633.3|1000
1614605700000|2021-03-01 13:35:00|207805.7|207655.7|207691.9|207541.9|207806.6|207656.6|207557.7|207407.7|973
1614606000000|2021-03-01 13:40:00|207691.4|207541.4|207641.7|207491.7|207697|207547|207586.3|207436.3|910
1614606300000|2021-03-01 13:45:00|207640.8|207490.8|207572|207422|207642|207492|207531.4|207381.4|1006
1614606600000|2021-03-01 13:50:00|207568|207418|207324.5|207174.5|207580.8|207482.9|207322|207172|951
1614606900000|2021-03-01 13:55:00|207323.9|207173.9|207343|207193|207402.7|207272.9|207231.2|207081.2|925
1614607200000|2021-03-01 14:00:00|207338|207188|207080.8|206930.8|207340.3|207219.2|206995.8|206845.8|1042
1614607500000|2021-03-01 14:05:00|207081.1|206931.1|207070.5|206920.5|207206.8|207056.8|206710|206560|1070
1614607800000|2021-03-01 14:10:00|207072.7|206922.7|206601.9|206451.9|207089.8|206939.8|206601.9|206451.9|1030
1614608100000|2021-03-01 14:15:00|206602.2|206452.2|206857.9|206707.9|207024.2|206874.2|206601|206451|921
1614608400000|2021-03-01 14:20:00|206857.6|206707.6|206678.1|206528.1|206987.1|206837.1|206643.4|206493.4|749
1614608700000|2021-03-01 14:25:00|206677.7|206527.7|206609.4|206459.4|206776.8|206662.3|206519.1|206369.1|722
1614609000000|2021-03-01 14:30:00|206627.8|206477.8|206711.4|206561.4|206926.4|206776.4|206539.4|206389.4|841
1614609300000|2021-03-01 14:35:00|206706.9|206556.9|206770|206620|206854.7|206759.3|206663.9|206513.9|833
1614609600000|2021-03-01 14:40:00|206767.9|206617.9|206682|206532|206917.4|206783.2|206673.4|206523.4|797
1614609900000|2021-03-01 14:45:00|206687.7|206537.7|206675.1|206525.1|206692.6|206561.8|206552.5|206402.5|799
1614610200000|2021-03-01 14:50:00|206673.6|206523.6|206692.6|206542.6|206908|206758|206661.4|206511.4|834
1614610500000|2021-03-01 14:55:00|206691.5|206541.5|206647.6|206497.6|206778|206628|206520.1|206392.1|733
1614610800000|2021-03-01 15:00:00|206660.2|206510.2|206506.8|206356.8|206782.8|206632.8|206416.9|206266.9|816
1614611100000|2021-03-01 15:05:00|206525|206375|206391.6|206241.6|206660.2|206510.2|206341.3|206191.3|835
1614611400000|2021-03-01 15:10:00|206387.1|206237.1|206359.3|206209.3|206485.3|206335.3|206304.8|206154.8|841
1614611700000|2021-03-01 15:15:00|206357.1|206207.1|206347.4|206197.4|206399.4|206249.4|206162.1|206012.1|803
1614612000000|2021-03-01 15:20:00|206345.3|206195.3|206318|206168|206345.3|206195.3|206143.8|205993.8|786
1614612300000|2021-03-01 15:25:00|206323.1|206173.1|206461.1|206311.1|206514.9|206384.3|206315.3|206165.3|788
1614612600000|2021-03-01 15:30:00|206460.8|206310.8|206301.2|206151.2|206475.1|206344.2|206281|206131|801
1614612900000|2021-03-01 15:35:00|206299.7|206149.7|206193.6|206043.6|206392.6|206242.6|206120|205991.1|775
1614613200000|2021-03-01 15:40:00|206193.7|206043.7|206125|205975|206254.2|206152.2|205998.8|205866.1|794
1614613500000|2021-03-01 15:45:00|206125.9|205975.9|206142.5|206092.5|206370.5|206227.3|206039.5|205889.5|779
1614613800000|2021-03-01 15:50:00|206181.1|206031.1|206459.9|206309.9|206506.3|206356.3|206121.5|205997.5|730
1614614100000|2021-03-01 15:55:00|206459.8|206309.8|206169.7|206019.7|206465.9|206315.9|206094.4|205976.2|763
1614614400000|2021-03-01 16:00:00|206118.2|206068.2|206182.4|206032.4|206232.6|206082.6|206087.4|205968.9|778
1614614700000|2021-03-01 16:05:00|206185.2|206035.2|205906.6|205756.6|206185.2|206035.2|205864.7|205714.7|954
1614615000000|2021-03-01 16:10:00|205907.9|205757.9|205913.2|205763.2|206092.2|205942.2|205869.5|205719.5|950
1614615300000|2021-03-01 16:15:00|205914.4|205764.4|206070.5|205920.5|206169.7|206019.7|205903|205753|966
1614615600000|2021-03-01 16:20:00|206069.9|205919.9|206048.5|205898.5|206138|205988|205943.4|205793.4|932
1614615900000|2021-03-01 16:25:00|206050|205900|206069.3|205919.3|206169.5|206070|206013.6|205898.4|906
1614616200000|2021-03-01 16:30:00|206067|205917|206197.8|206047.8|206261.5|206128.9|206029.9|205879.9|983
1614616500000|2021-03-01 16:35:00|206198.5|206048.5|206231.4|206081.4|206291.3|206146|206092.9|205942.9|920
1614616800000|2021-03-01 16:40:00|206230.7|206080.7|206320.3|206170.3|206370.2|206220.2|206100.6|205950.6|894
1614617100000|2021-03-01 16:45:00|206325.4|206175.4|206095.8|205945.8|206325.4|206175.4|206089.3|205939.3|899
1614617400000|2021-03-01 16:50:00|206095.2|205945.2|206250.1|206100.1|206251.3|206141.6|206091.7|205941.7|833
1614617700000|2021-03-01 16:55:00|206249.2|206099.2|206174.1|206024.1|206289.1|206139.1|206109|206008.9|846
1614618000000|2021-03-01 17:00:00|206172.2|206022.2|206118.9|205968.9|206172.2|206027.3|205851.2|205701.2|1010
1614618300000|2021-03-01 17:05:00|206118|205968|205961.7|205811.7|206118|205970.7|205888.9|205738.9|832
1614618600000|2021-03-01 17:10:00|205958.2|205808.2|206175.5|206025.5|206179.1|206029.1|205940.5|205790.5|873
1614618900000|2021-03-01 17:15:00|206175.8|206025.8|206389.2|206239.2|206394.1|206244.1|206166.1|206016.1|845
1614619200000|2021-03-01 17:20:00|206389.4|206239.4|206044.2|205894.2|206389.8|206239.8|206036.4|205886.4|784
1614619500000|2021-03-01 17:25:00|206046|205896|206088.4|205938.4|206090.7|205954.4|205922.9|205772.9|909
1614619800000|2021-03-01 17:30:00|206089.1|205939.1|206176.6|206026.6|206204.4|206054.4|206010.9|205860.9|877
1614620100000|2021-03-01 17:35:00|206175.3|206025.3|206251.8|206101.8|206293.6|206143.6|206150.1|206000.1|835
1614620400000|2021-03-01 17:40:00|206251.5|206101.5|206314.7|206164.7|206314.7|206164.7|206157|206036.5|856
1614620700000|2021-03-01 17:45:00|206314.2|206164.2|206338.3|206188.3|206340.9|206228.2|206208.4|206101.3|705
1614621000000|2021-03-01 17:50:00|206337|206187|206342.8|206192.8|206387.6|206237.6|206259.9|206115.8|806
1614621300000|2021-03-01 17:55:00|206343.3|206193.3|206506.6|206356.6|206576.6|206426.6|206305.6|206193.3|867
1614621600000|2021-03-01 18:00:00|206507.5|206357.5|206569.5|206419.5|206596.7|206479.5|206476.3|206326.3|825
1614621900000|2021-03-01 18:05:00|206565.3|206415.3|206565.3|206515.3|206663.1|206562.2|206482.4|206332.4|841
1614622200000|2021-03-01 18:10:00|206555.7|206505.7|206775.3|206625.3|206785.5|206635.5|206545.5|206420.3|793
1614622500000|2021-03-01 18:15:00|206775.5|206625.5|206648.4|206498.4|206802.3|206653.8|206607.1|206457.1|798
1614622800000|2021-03-01 18:20:00|206646.3|206496.3|206621.2|206471.2|206653.8|206503.8|206597.9|206447.9|868
1614623100000|2021-03-01 18:25:00|206624.1|206474.1|206657.3|206507.3|206750.3|206600.3|206603.5|206453.5|905
1614623400000|2021-03-01 18:30:00|206659.3|206509.3|206348.3|206198.3|206660.5|206560.5|206348.2|206198.3|814
1614623700000|2021-03-01 18:35:00|206341.8|206191.8|206396.7|206246.7|206531.8|206381.8|206341.5|206191.5|764
1614624000000|2021-03-01 18:40:00|206397.1|206247.1|206392.8|206242.8|206401.7|206251.7|206324.8|206174.8|749
1614624300000|2021-03-01 18:45:00|206393.1|206243.1|206345.4|206195.4|206445.9|206346.3|206300.7|206188.6|778
1614624600000|2021-03-01 18:50:00|206345.9|206195.9|206387.1|206237.1|206435.8|206285.8|206281.6|206167.9|686
1614624900000|2021-03-01 18:55:00|206387.2|206237.2|206391.2|206241.2|206497.6|206347.6|206339.8|206189.8|817
1614625200000|2021-03-01 19:00:00|206384.4|206234.4|206239.2|206089.2|206398|206255.5|206213.9|206076.2|714
1614625500000|2021-03-01 19:05:00|206236.9|206086.9|206437|206287|206478.9|206328.9|206099.3|205995.3|856
1614625800000|2021-03-01 19:10:00|206446.4|206296.4|206500.2|206350.2|206550.2|206400.2|206343.4|206223.7|832
1614626100000|2021-03-01 19:15:00|206498.4|206348.4|206589.3|206439.3|206623.1|206473.1|206434.3|206297|750
1614626400000|2021-03-01 19:20:00|206588.2|206438.2|206563.7|206413.7|206640|206490|206536.6|206400.7|904
1614626700000|2021-03-01 19:25:00|206569.1|206419.1|206261.2|206111.2|206581.1|206431.1|206259.8|206109.8|731
1614627000000|2021-03-01 19:30:00|206262.9|206112.9|206260.7|206110.7|206370.8|206220.8|206209.5|206059.5|800
1614627300000|2021-03-01 19:35:00|206259.6|206109.6|206272.6|206122.6|206299.8|206165.8|206097.2|205947.2|746
1614627600000|2021-03-01 19:40:00|206273|206123|206136.7|205986.7|206274.7|206134.3|206128.5|205978.5|769
1614627900000|2021-03-01 19:45:00|206136.1|205986.1|206192.4|206042.4|206200.8|206050.8|206077.3|205927.3|724
1614628200000|2021-03-01 19:50:00|206191.7|206041.7|206198.8|206048.8|206206.9|206090.7|206014|205864|812
1614628500000|2021-03-01 19:55:00|206197.9|206047.9|206569.2|206419.2|206575.4|206425.4|206197.9|206047.9|908
1614628800000|2021-03-01 20:00:00|206572.6|206422.6|206538.1|206388.1|206600.9|206450.9|206439|206289|842
1614629100000|2021-03-01 20:05:00|206537|206387|206536.3|206386.3|206597.9|206481.9|206488.5|206338.5|806
1614629400000|2021-03-01 20:10:00|206537.1|206387.1|206439.3|206289.3|206570.5|206420.5|206404.8|206254.8|752
1614629700000|2021-03-01 20:15:00|206440.7|206290.7|206327.8|206177.8|206480.3|206330.3|206325.3|206175.3|835
1614630000000|2021-03-01 20:20:00|206329.3|206179.3|206390.6|206240.6|206398.1|206248.1|206293.3|206143.3|646
1614630300000|2021-03-01 20:25:00|206392.3|206242.3|206469.5|206319.5|206525.8|206375.8|206386.6|206236.6|664
1614630600000|2021-03-01 20:30:00|206468.2|206318.2|206585.1|206435.1|206587.3|206437.3|206462.4|206312.4|751
1614630900000|2021-03-01 20:35:00|206584.8|206434.8|206507.4|206357.4|206598.2|206496|206464.3|206314.3|787
1614631200000|2021-03-01 20:40:00|206507.3|206357.3|206596.6|206446.6|206610.5|206460.5|206504|206354|793
1614631500000|2021-03-01 20:45:00|206596.8|206446.8|206658.3|206508.3|206669.3|206519.3|206544.2|206417.4|744
1614631800000|2021-03-01 20:50:00|206665.7|206515.7|206541.6|206391.6|206669.3|206519.3|206489.2|206352.2|801
1614632100000|2021-03-01 20:55:00|206541.8|206391.8|206579.5|206429.5|206757.6|206607.6|206541.8|206391.8|811
1614632400000|2021-03-01 21:00:00|206581.3|206431.3|206704.2|206554.2|206707.7|206557.7|206581.3|206431.3|736
1614632700000|2021-03-01 21:05:00|206703.1|206553.1|206678.8|206528.8|206714.8|206564.8|206667|206517|527
1614633000000|2021-03-01 21:10:00|206678.5|206528.5|206639.5|206489.5|206692.2|206542.2|206556.8|206406.8|569
1614633300000|2021-03-01 21:15:00|206639.1|206489.1|206677.7|206527.7|206692.4|206556.9|206606.9|206480.6|444
1614633600000|2021-03-01 21:20:00|206671.9|206521.9|206600.2|206450.2|206681.7|206531.7|206572.4|206422.4|485
1614633900000|2021-03-01 21:25:00|206600.7|206450.7|206507.6|206357.6|206614.3|206464.3|206447.6|206297.6|474
1614634200000|2021-03-01 21:30:00|206512.8|206362.8|206612.4|206462.4|206619|206469|206512.8|206362.8|449
1614634500000|2021-03-01 21:35:00|206618|206468|206608.4|206458.4|206620.7|206470.7|206600.8|206450.8|276
1614634800000|2021-03-01 21:40:00|206608|206458|206540.8|206390.8|206617.9|206467.9|206540.7|206390.7|403
1614635100000|2021-03-01 21:45:00|206542.3|206392.3|206555.9|206405.9|206573.2|206423.2|206500|206350|545
1614635400000|2021-03-01 21:50:00|206552.5|206402.5|206554.6|206404.6|206561.5|206411.5|206530.2|206380.2|428
1614635700000|2021-03-01 21:55:00|206552.6|206402.6|206627.8|206477.8|206629|206479|206547.9|206397.9|465
1614636000000|2021-03-01 22:00:00|206587.2|206268.2|206516.5|206197.5|206737.7|206418.7|206312.5|206101|70
1614636300000|2021-03-01 22:05:00|206513.6|206194.6|206499.6|206180.6|206612.6|206308.2|206338.1|206086|211
1614636600000|2021-03-01 22:10:00|206366.5|206216.5|206527.9|206377.9|206664.4|206404.6|206300.9|206097.4|390
1614636900000|2021-03-01 22:15:00|206525.4|206375.4|206586.4|206281.9|206645.8|206384.3|206415.6|206236.4|211
1614637200000|2021-03-01 22:20:00|206578.5|206290|206562|206412|206658.8|206412|206446.1|206281.3|137
1614637500000|2021-03-01 22:25:00|206575|206321.9|206592.8|206321.9|206656|206438.8|206494.5|206296.9|97
1614637800000|2021-03-01 22:30:00|206534.4|206384.4|206580|206309.5|206657.2|206447.1|206490.6|206278.2|229
1614638100000|2021-03-01 22:35:00|206588.7|206311.4|206603.9|206306.5|206632.3|206376.4|206494.5|206288|336
1614638400000|2021-03-01 22:40:00|206601.2|206306.6|206627.9|206308.9|206679.5|206380.8|206500.6|206214.1|413
1614638700000|2021-03-01 22:45:00|206653.1|206334.1|206621.7|206319.9|206676.7|206363.2|206586.7|206267.7|189
1614639000000|2021-03-01 22:50:00|206581.8|206305.9|206613.7|206463.7|206703.1|206465|206515.7|206265.4|286
1614639300000|2021-03-01 22:55:00|206612.3|206462.3|206660.1|206366.3|206694.7|206462.3|206554.7|206296.1|309
1614639600000|2021-03-01 23:00:00|206656.2|206337.2|206614.1|206464.1|206688.5|206506.9|206575.7|206303.6|585
1614639900000|2021-03-01 23:05:00|206614.9|206464.9|206617|206467|206676.1|206526.1|206566.9|206416.9|504
1614640200000|2021-03-01 23:10:00|206626.8|206476.8|206618.2|206468.2|206637.4|206487.4|206597.3|206447.3|503
1614640500000|2021-03-01 23:15:00|206619.6|206469.6|206637.3|206487.3|206670.3|206520.3|206610.2|206460.2|509
1614640800000|2021-03-01 23:20:00|206639.1|206489.1|206663.9|206513.9|206701|206551|206622.4|206472.4|501
1614641100000|2021-03-01 23:25:00|206650.4|206500.4|206694|206544|206727.8|206607.5|206620.7|206470.7|533
1614641400000|2021-03-01 23:30:00|206690.5|206540.5|206692.5|206542.5|206701.8|206551.8|206666|206516|415
1614641700000|2021-03-01 23:35:00|206693.9|206543.9|206660.6|206510.6|206720.9|206603.6|206650|206501.8|352
1614642000000|2021-03-01 23:40:00|206657.2|206507.2|206729.2|206579.2|206731.3|206581.3|206657.2|206507.2|382
1614642300000|2021-03-01 23:45:00|206729.6|206579.6|206678.1|206528.1|206766.2|206616.2|206670.1|206520.1|426
1614642600000|2021-03-01 23:50:00|206678.4|206528.4|206606.8|206456.8|206678.4|206528.4|206606.8|206456.8|459
1614642900000|2021-03-01 23:55:00|206604.6|206454.6|206602|206452|206657.5|206507.5|206586.9|206436.9|519
1614643200000|2021-03-02 00:00:00|206605.6|206455.6|206532.8|206382.8|206693.6|206543.6|206471.7|206321.7|712
1614643500000|2021-03-02 00:05:00|206532.3|206382.3|206544.5|206394.5|206636.7|206486.7|206484.3|206334.3|688
1614643800000|2021-03-02 00:10:00|206543.6|206393.6|206540.1|206390.1|206584.4|206434.4|206443.2|206293.2|712
1614644100000|2021-03-02 00:15:00|206536.6|206386.6|206465.9|206315.9|206560.8|206410.8|206459|206309|652
1614644400000|2021-03-02 00:20:00|206467.3|206317.3|206493.2|206343.2|206495.8|206345.8|206408.4|206258.4|624
1614644700000|2021-03-02 00:25:00|206492.8|206342.8|206526.7|206376.7|206542.2|206392.2|206454.6|206304.6|542
1614645000000|2021-03-02 00:30:00|206518.6|206368.6|206616.5|206466.5|206629.8|206479.8|206518.6|206368.6|683
1614645300000|2021-03-02 00:35:00|206616.6|206466.6|206603.8|206453.8|206619.6|206469.6|206578.6|206428.6|620
1614645600000|2021-03-02 00:40:00|206605.2|206455.2|206604.5|206454.5|206608.3|206458.3|206573.9|206423.9|514
1614645900000|2021-03-02 00:45:00|206604.4|206454.4|206648.2|206498.2|206669.2|206519.2|206585.7|206435.7|541
1614646200000|2021-03-02 00:50:00|206648.3|206498.3|206602.5|206452.5|206665|206515|206564.1|206414.1|757
1614646500000|2021-03-02 00:55:00|206604.9|206454.9|206595.9|206445.9|206634.7|206484.7|206572.5|206422.5|677
1614646800000|2021-03-02 01:00:00|206586.2|206436.2|206594.8|206444.8|206681.4|206531.4|206573.6|206423.6|663
1614647100000|2021-03-02 01:05:00|206597.4|206447.4|206711.7|206561.7|206739.2|206589.2|206580.5|206430.5|651
1614647400000|2021-03-02 01:10:00|206711.9|206561.9|206716|206566|206753|206603|206699|206549|595
1614647700000|2021-03-02 01:15:00|206715.6|206565.6|206699.9|206549.9|206731.3|206581.3|206664.8|206514.8|621
1614648000000|2021-03-02 01:20:00|206702|206552|206763.4|206613.4|206823|206673|206698.7|206548.7|742
1614648300000|2021-03-02 01:25:00|206763.5|206613.5|206734.5|206584.5|206821.5|206671.5|206734.5|206584.5|647
1614648600000|2021-03-02 01:30:00|206734.7|206584.7|206841.6|206691.6|206848|206698|206731.3|206581.3|685
1614648900000|2021-03-02 01:35:00|206842.2|206692.2|206925.8|206775.8|206926.3|206776.3|206834.2|206684.2|692
1614649200000|2021-03-02 01:40:00|206921|206771|206922.8|206772.8|206939.9|206789.9|206885.9|206735.9|633
1614649500000|2021-03-02 01:45:00|206913.6|206763.6|206895.5|206745.5|206939.2|206789.2|206880.4|206730.4|837
1614649800000|2021-03-02 01:50:00|206893.2|206743.2|206902.5|206752.5|206955.8|206805.8|206892.1|206742.1|710
1614650100000|2021-03-02 01:55:00|206901.7|206751.7|206941.4|206791.4|206946.8|206796.8|206889.2|206739.2|686
1614650400000|2021-03-02 02:00:00|206941.2|206791.2|206898.8|206748.8|206956.5|206806.5|206890.3|206740.3|602
1614650700000|2021-03-02 02:05:00|206899.1|206749.1|206877.4|206727.4|206914.3|206764.3|206857.7|206707.7|672
1614651000000|2021-03-02 02:10:00|206877.6|206727.6|206828.1|206678.1|206915.1|206765.1|206823|206673|613
1614651300000|2021-03-02 02:15:00|206827.2|206677.2|206880.5|206730.5|206887.2|206737.2|206825.9|206675.9|588
1614651600000|2021-03-02 02:20:00|206880|206730|207053.8|206903.8|207067.8|206917.8|206880|206730|540
1614651900000|2021-03-02 02:25:00|207053.6|206903.6|207010|206860|207067.6|206917.6|206995.6|206845.6|668
1614652200000|2021-03-02 02:30:00|207011.3|206861.3|207101.9|206951.9|207118.2|206968.2|207011.3|206861.3|692
1614652500000|2021-03-02 02:35:00|207101.8|206951.8|207136.2|206986.2|207151.5|207001.5|207068.3|206918.3|642
1614652800000|2021-03-02 02:40:00|207135.3|206985.3|207299|207149|207301.4|207151.4|207131.4|206981.4|660
1614653100000|2021-03-02 02:45:00|207296.9|207146.9|207365.4|207215.4|207409.8|207259.8|207280.6|207130.6|548
1614653400000|2021-03-02 02:50:00|207365.8|207215.8|207542.1|207392.1|207590.6|207440.6|207365.8|207215.8|858
1614653700000|2021-03-02 02:55:00|207542.5|207392.5|207477.6|207327.6|207578|207428|207470.1|207320.1|801
1614654000000|2021-03-02 03:00:00|207476.9|207326.9|207434.8|207284.8|207503.7|207353.7|207421.3|207271.3|750
1614654300000|2021-03-02 03:05:00|207434.5|207284.5|207552.4|207402.4|207561.2|207411.2|207431.3|207281.3|677
1614654600000|2021-03-02 03:10:00|207551.5|207401.5|207492.7|207342.7|207555|207405|207431.7|207281.7|681
1614654900000|2021-03-02 03:15:00|207492.4|207342.4|207619.5|207469.5|207646.2|207496.2|207492.4|207342.4|641
1614655200000|2021-03-02 03:20:00|207620.7|207470.7|207562.4|207412.4|207646.2|207496.2|207535.7|207385.7|802
1614655500000|2021-03-02 03:25:00|207561.7|207411.7|207553.1|207403.1|207578.4|207428.4|207454.1|207304.1|741
1614655800000|2021-03-02 03:30:00|207552.4|207402.4|207490|207340|207591.3|207441.3|207432.7|207282.7|893
1614656100000|2021-03-02 03:35:00|207490.1|207340.1|207437.2|207287.2|207504.8|207354.8|207363.3|207213.3|812
1614656400000|2021-03-02 03:40:00|207435.6|207285.6|207500.4|207350.4|207505.9|207355.9|207391.7|207241.7|754
1614656700000|2021-03-02 03:45:00|207500.1|207350.1|207425.9|207275.9|207506|207356|207384.7|207234.7|652
1614657000000|2021-03-02 03:50:00|207426.6|207276.6|207452.3|207302.3|207460.9|207310.9|207400.5|207250.5|562
1614657300000|2021-03-02 03:55:00|207456.4|207306.4|207377.7|207227.7|207458.6|207308.6|207356.1|207206.1|584
1614657600000|2021-03-02 04:00:00|207376.6|207226.6|207298.3|207148.3|207384.1|207234.1|207294.7|207144.7|644
1614657900000|2021-03-02 04:05:00|207296.2|207146.2|207335.2|207185.2|207339.4|207189.4|207251.9|207101.9|641
1614658200000|2021-03-02 04:10:00|207332.9|207182.9|207325.2|207175.2|207373.3|207223.3|207302.6|207152.6|542
1614658500000|2021-03-02 04:15:00|207324.9|207174.9|207389.8|207239.8|207433.1|207283.1|207322.8|207172.8|626
1614658800000|2021-03-02 04:20:00|207390.4|207240.4|207421.5|207271.5|207438|207288|207380.2|207230.2|635
1614659100000|2021-03-02 04:25:00|207426.1|207276.1|207467|207317|207488.3|207338.3|207409.4|207259.4|691
1614659400000|2021-03-02 04:30:00|207454.4|207304.4|207422.4|207272.4|207476.2|207326.2|207375.1|207225.1|648
1614659700000|2021-03-02 04:35:00|207416.4|207266.4|207439.1|207289.1|207466.6|207316.6|207384.2|207234.2|581
1614660000000|2021-03-02 04:40:00|207438.6|207288.6|207504.2|207354.2|207510.8|207360.8|207428|207278|654
1614660300000|2021-03-02 04:45:00|207501.1|207351.1|207586.4|207436.4|207596|207446|207478|207328|629
1614660600000|2021-03-02 04:50:00|207578.5|207428.5|207637.3|207487.3|207643|207493|207515.7|207365.7|546
1614660900000|2021-03-02 04:55:00|207637.4|207487.4|207591.7|207441.7|207643|207493|207548.4|207398.4|573
1614661200000|2021-03-02 05:00:00|207595.1|207445.1|207728.6|207578.6|207768.4|207618.4|207548|207398|732
1614661500000|2021-03-02 05:05:00|207730.5|207580.5|207613.2|207463.2|207744.3|207594.3|207610.1|207460.1|630
1614661800000|2021-03-02 05:10:00|207615.7|207465.7|207563|207413|207652|207502|207529.4|207379.4|656
1614662100000|2021-03-02 05:15:00|207566.9|207416.9|207594.1|207444.1|207638.7|207488.7|207562.7|207412.7|673
1614662400000|2021-03-02 05:20:00|207595.4|207445.4|207719.8|207569.8|207739.3|207589.3|207595.4|207445.4|771
1614662700000|2021-03-02 05:25:00|207720.7|207570.7|207711.6|207561.6|207730.8|207580.8|207697.8|207547.8|551
1614663000000|2021-03-02 05:30:00|207711.9|207561.9|207518.9|207368.9|207717.6|207567.6|207516.9|207366.9|752
1614663300000|2021-03-02 05:35:00|207519.2|207369.2|207600.4|207450.4|207640.5|207490.5|207517|207367|716
1614663600000|2021-03-02 05:40:00|207599.7|207449.7|207562.1|207412.1|207638.4|207488.4|207481.5|207331.5|710
1614663900000|2021-03-02 05:45:00|207561.6|207411.6|207565.7|207415.7|207592.7|207442.7|207535.8|207385.8|684
1614664200000|2021-03-02 05:50:00|207565.2|207415.2|207448.5|207298.5|207566.1|207416.1|207434.9|207284.9|777
1614664500000|2021-03-02 05:55:00|207446.8|207296.8|207487.4|207337.4|207505.6|207355.6|207440.6|207290.6|768
1614664800000|2021-03-02 06:00:00|207487.7|207337.7|207420.5|207270.5|207545.8|207395.8|207403|207253|805
1614665100000|2021-03-02 06:05:00|207420.4|207270.4|207320.6|207170.6|207458.6|207308.6|207312.9|207162.9|658
1614665400000|2021-03-02 06:10:00|207321.7|207171.7|207244|207094|207332.4|207182.4|207195|207045|684
1614665700000|2021-03-02 06:15:00|207243.5|207093.5|207296.7|207146.7|207329.1|207179.1|207190.5|207088.4|642
1614666000000|2021-03-02 06:20:00|207296.8|207146.8|207298.5|207148.5|207359.9|207209.9|207279.6|207129.6|681
1614666300000|2021-03-02 06:25:00|207300.4|207150.4|207304.2|207154.2|207357.1|207207.1|207294.2|207144.2|562
1614666600000|2021-03-02 06:30:00|207302.2|207152.2|207441|207291|207443|207293|207302.2|207152.2|630
1614666900000|2021-03-02 06:35:00|207439.6|207289.6|207435.2|207285.2|207476|207326|207410.2|207260.2|569
1614667200000|2021-03-02 06:40:00|207435.1|207285.1|207529.6|207379.6|207572.2|207422.2|207334.5|207184.5|672
1614667500000|2021-03-02 06:45:00|207526.7|207376.7|207525.3|207375.3|207566.9|207416.9|207517.6|207367.6|562
1614667800000|2021-03-02 06:50:00|207525.9|207375.9|207576.8|207426.8|207628.5|207478.5|207484|207334|724
1614668100000|2021-03-02 06:55:00|207576.9|207426.9|207599.4|207449.4|207638.3|207488.3|207534.6|207384.6|697
1614668400000|2021-03-02 07:00:00|207600.4|207450.4|207708.8|207558.8|207793.9|207643.9|207589.4|207439.4|862
1614668700000|2021-03-02 07:05:00|207709.3|207559.3|207781|207631|207875.5|207725.5|207707|207557|857
1614669000000|2021-03-02 07:10:00|207781.1|207631.1|207697.8|207547.8|207781.1|207631.1|207654|207504|899
1614669300000|2021-03-02 07:15:00|207698.8|207548.8|207833.5|207683.5|207946.8|207796.8|207698.8|207548.8|886
1614669600000|2021-03-02 07:20:00|207830.3|207680.3|207688|207538|207929.4|207779.4|207656|207506|887
1614669900000|2021-03-02 07:25:00|207687|207537|207512.6|207362.6|207692.2|207542.2|207507|207357|879
1614670200000|2021-03-02 07:30:00|207509.7|207359.7|207656.7|207506.7|207767.6|207617.6|207446.6|207296.6|875
1614670500000|2021-03-02 07:35:00|207657.8|207507.8|207703.3|207553.3|207749.6|207599.6|207641|207491|934
1614670800000|2021-03-02 07:40:00|207713.9|207563.9|207887.8|207737.8|207906.4|207756.4|207697.3|207547.3|936
1614671100000|2021-03-02 07:45:00|207888.1|207738.1|207678.1|207528.1|207898.2|207748.2|207624.4|207474.4|832
1614671400000|2021-03-02 07:50:00|207677.6|207527.6|207782.7|207632.7|207796.9|207646.9|207618.9|207468.9|787
1614671700000|2021-03-02 07:55:00|207782.6|207632.6|207787.8|207637.8|207839.1|207689.1|207687|207537|855
1614672000000|2021-03-02 08:00:00|207780.5|207630.5|207831.8|207681.8|207837.4|207687.4|207734.7|207584.7|926
1614672300000|2021-03-02 08:05:00|207833.1|207683.1|207953.9|207803.9|207973.3|207823.3|207826.4|207676.4|969
1614672600000|2021-03-02 08:10:00|207954.2|207804.2|207611.9|207461.9|207955.1|207805.1|207611.7|207461.7|886
1614672900000|2021-03-02 08:15:00|207617|207467|207786.6|207636.6|207789.1|207639.1|207532.2|207382.2|1011
1614673200000|2021-03-02 08:20:00|207786.9|207636.9|207838.9|207688.9|207843.5|207693.5|207737.9|207587.9|1008
1614673500000|2021-03-02 08:25:00|207838.7|207688.7|207815.3|207665.3|207853.7|207703.7|207774.5|207624.5|1049
1614673800000|2021-03-02 08:30:00|207815|207665|207632|207482|207817.3|207667.3|207594|207444|929
1614674100000|2021-03-02 08:35:00|207621.7|207471.7|207367.4|207217.4|207641.2|207491.2|207360.6|207210.6|913
1614674400000|2021-03-02 08:40:00|207363|207213|207326.6|207176.6|207381.1|207231.1|207298|207148|818
1614674700000|2021-03-02 08:45:00|207326|207176|207391.4|207241.4|207424.4|207274.4|207304.9|207154.9|889
1614675000000|2021-03-02 08:50:00|207390|207240|207503.2|207353.2|207546.4|207396.4|207383.2|207233.2|847
1614675300000|2021-03-02 08:55:00|207508.1|207358.1|207708.8|207558.8|207810.2|207660.2|207508.1|207358.1|944
1614675600000|2021-03-02 09:00:00|207711.2|207561.2|207714|207564|207753.7|207603.7|207646.1|207496.1|943
1614675900000|2021-03-02 09:05:00|207711.9|207561.9|207948.1|207798.1|207986.8|207836.8|207700.3|207550.3|1000
1614676200000|2021-03-02 09:10:00|207949.5|207799.5|207816|207666|207983.2|207833.2|207803|207653|1028
1614676500000|2021-03-02 09:15:00|207816.4|207666.4|207897|207747|207905.7|207755.7|207788.1|207638.1|994
1614676800000|2021-03-02 09:20:00|207898|207748|207732.7|207582.7|207904.6|207754.6|207725.9|207575.9|911
1614677100000|2021-03-02 09:25:00|207733.9|207583.9|207791|207641|207903.7|207753.7|207729.2|207579.2|826
1614677400000|2021-03-02 09:30:00|207790.6|207640.6|207669.4|207519.4|207790.6|207640.6|207603.2|207453.2|953
1614677700000|2021-03-02 09:35:00|207675.1|207525.1|207533.8|207383.8|207677.8|207527.8|207440.7|207290.7|945
1614678000000|2021-03-02 09:40:00|207531.5|207381.5|207417.6|207267.6|207555.6|207405.6|207370.8|207220.8|965
1614678300000|2021-03-02 09:45:00|207418|207268|207670.5|207520.5|207675.7|207525.7|207400.3|207250.3|998
1614678600000|2021-03-02 09:50:00|207672.3|207522.3|207536.3|207386.3|207686.7|207530.1|207501.9|207351.9|926
1614678900000|2021-03-02 09:55:00|207538.2|207388.2|207595.5|207445.5|207600.5|207450.5|207452|207302|864
1614679200000|2021-03-02 10:00:00|207592.4|207442.4|207646.9|207496.9|207662.4|207512.4|207511.7|207361.7|904
1614679500000|2021-03-02 10:05:00|207647.1|207497.1|207668.7|207518.7|207724.3|207574.3|207623.5|207473.5|907
1614679800000|2021-03-02 10:10:00|207662.5|207512.5|207591.2|207441.2|207731.6|207581.6|207508.1|207358.1|951
1614680100000|2021-03-02 10:15:00|207589.2|207439.2|207467.1|207317.1|207678.7|207528.7|207446.2|207296.2|905
1614680400000|2021-03-02 10:20:00|207475|207325|207195.8|207045.8|207492.5|207342.5|207171.4|207021.4|856
1614680700000|2021-03-02 10:25:00|207200.5|207050.5|207108.3|206958.3|207237.8|207087.8|207043.7|206893.7|767
1614681000000|2021-03-02 10:30:00|207109.8|206959.8|207274.8|207124.8|207280.2|207130.2|207102.6|206952.6|828
1614681300000|2021-03-02 10:35:00|207276.9|207126.9|207047.1|206897.1|207286.7|207136.7|207047.1|206897.1|921
1614681600000|2021-03-02 10:40:00|207047.3|206897.3|207085.8|206935.8|207117.4|206967.4|207043.3|206893.3|927
1614681900000|2021-03-02 10:45:00|207083.8|206933.8|207029.9|206879.9|207109.8|206959.8|206984|206834|883
1614682200000|2021-03-02 10:50:00|207038.3|206888.3|206930.2|206780.2|207069.4|206919.4|206830.1|206680.1|826
1614682500000|2021-03-02 10:55:00|206931|206781|206907.9|206757.9|206988.3|206838.3|206820.5|206670.5|969
1614682800000|2021-03-02 11:00:00|206910|206760|206893.2|206743.2|206946.9|206796.9|206829.6|206679.6|940
1614683100000|2021-03-02 11:05:00|206892.6|206742.6|206858.1|206708.1|206921.7|206771.7|206779.6|206629.6|990
1614683400000|2021-03-02 11:10:00|206859.9|206709.9|206723|206573|206901.6|206751.6|206703.6|206553.6|953
1614683700000|2021-03-02 11:15:00|206743.8|206593.8|206902.5|206752.5|206944.5|206794.5|206738.1|206588.1|919
1614684000000|2021-03-02 11:20:00|206902.2|206752.2|206888.4|206738.4|207016.2|206866.2|206813.8|206663.8|883
1614684300000|2021-03-02 11:25:00|206889.1|206739.1|206833.6|206683.6|206903.5|206753.5|206785.9|206635.9|893
1614684600000|2021-03-02 11:30:00|206832.5|206682.5|206969.5|206819.5|206995.1|206845.1|206832.5|206682.5|950
1614684900000|2021-03-02 11:35:00|206961.6|206811.6|206864.5|206714.5|206974.6|206824.6|206845.8|206695.8|932
1614685200000|2021-03-02 11:40:00|206867.7|206717.7|206800.4|206650.4|206881|206731|206744.2|206594.2|958
1614685500000|2021-03-02 11:45:00|206796.8|206646.8|206692.6|206542.6|206902|206752|206681.1|206531.1|869
1614685800000|2021-03-02 11:50:00|206690.1|206540.1|206451.7|206301.7|206718.5|206568.5|206451.7|206301.7|909
1614686100000|2021-03-02 11:55:00|206452.2|206302.2|206659.5|206509.5|206749.9|206599.9|206420.6|206270.6|945
1614686400000|2021-03-02 12:00:00|206657.4|206507.4|206854.6|206704.6|206905.5|206755.5|206641.2|206491.2|938
1614686700000|2021-03-02 12:05:00|206854.3|206704.3|207026.6|206876.6|207035|206885|206834.1|206684.1|908
1614687000000|2021-03-02 12:10:00|207026.3|206876.3|207050.1|206900.1|207052.1|206902.1|206833.3|206683.3|934
1614687300000|2021-03-02 12:15:00|207050.5|206900.5|207288.9|207138.9|207288.9|207138.9|207044.2|206894.2|908
1614687600000|2021-03-02 12:20:00|207289.9|207139.9|207216.2|207066.2|207311.7|207161.7|207128.6|206978.6|792
1614687900000|2021-03-02 12:25:00|207216.3|207066.3|207129.3|206979.3|207249.1|207099.1|207095.1|206945.1|805
1614688200000|2021-03-02 12:30:00|207128.8|206978.8|207143.5|206993.5|207163.8|207013.8|207030.8|206880.8|750
1614688500000|2021-03-02 12:35:00|207142.4|206992.4|206957.1|206807.1|207174.8|207024.8|206953.5|206803.5|848
1614688800000|2021-03-02 12:40:00|206963.3|206813.3|206980|206830|207171.7|207021.7|206917.3|206767.3|814
1614689100000|2021-03-02 12:45:00|206979.5|206829.5|206992.8|206842.8|207076.7|206926.7|206939.9|206789.9|730
1614689400000|2021-03-02 12:50:00|206991.7|206841.7|206905.2|206855.2|207053.7|206903.7|206898.8|206797.5|646
1614689700000|2021-03-02 12:55:00|206908|206858|206772.6|206622.6|207061.8|206911.8|206770.2|206620.2|857
1614690000000|2021-03-02 13:00:00|206780.1|206630.1|206920.1|206770.1|207032.3|206882.3|206762.5|206612.5|975
1614690300000|2021-03-02 13:05:00|206920.2|206770.2|207076.2|206926.2|207078.7|206928.7|206791.1|206641.1|838
1614690600000|2021-03-02 13:10:00|207072.1|206922.1|206903.3|206753.3|207078.5|206928.5|206895.7|206745.7|880
1614690900000|2021-03-02 13:15:00|206906.5|206756.5|206806.6|206656.6|206955.6|206805.6|206791.3|206641.3|834
1614691200000|2021-03-02 13:20:00|206806.3|206656.3|206836.7|206686.7|206967.6|206817.6|206774.1|206637.8|754
1614691500000|2021-03-02 13:25:00|206836.9|206686.9|206531.1|206381.1|206846.6|206742.2|206502.9|206352.9|708
1614691800000|2021-03-02 13:30:00|206529.2|206379.2|206887.5|206737.5|206912.4|206762.4|206516.1|206366.1|859
1614692100000|2021-03-02 13:35:00|206888.8|206738.8|206912.6|206762.6|206971.7|206825.6|206778.9|206628.9|961
1614692400000|2021-03-02 13:40:00|206910.1|206760.1|206764.9|206614.9|207063.3|206913.3|206747|206602.2|893
1614692700000|2021-03-02 13:45:00|206772.9|206622.9|206842.1|206692.1|207027|206877|206751.5|206620.2|981
1614693000000|2021-03-02 13:50:00|206845.2|206695.2|206708.8|206558.8|206894.7|206744.7|206646.9|206496.9|900
1614693300000|2021-03-02 13:55:00|206707.9|206557.9|206714.6|206564.6|206863.3|206713.3|206661.6|206551.5|909
1614693600000|2021-03-02 14:00:00|206712|206562|206555.9|206405.9|206723.3|206610.4|206519|206369|946
1614693900000|2021-03-02 14:05:00|206551|206401|206768.8|206618.8|206841.7|206729.6|206500.5|206361.6|996
1614694200000|2021-03-02 14:10:00|206769.5|206619.5|206673.9|206523.9|206777.9|206627.9|206611.1|206461.1|968
1614694500000|2021-03-02 14:15:00|206675.3|206525.3|206201.5|206051.5|206680.8|206530.8|206163.7|206013.7|914
1614694800000|2021-03-02 14:20:00|206197.3|206047.3|206116.6|205966.6|206285.8|206135.8|206095.4|205945.4|845
1614695100000|2021-03-02 14:25:00|206116.5|205966.5|206102.7|205952.7|206366.5|206216.5|206084|205934|730
1614695400000|2021-03-02 14:30:00|206102.6|205952.6|206345.6|206195.6|206373.2|206223.2|206042.6|205892.6|818
1614695700000|2021-03-02 14:35:00|206347.6|206197.6|206423.6|206273.6|206462.4|206312.4|206308.4|206163.8|806
1614696000000|2021-03-02 14:40:00|206432.1|206282.1|206554.3|206404.3|206707.9|206557.9|206386.6|206254.8|824
1614696300000|2021-03-02 14:45:00|206554.6|206404.6|206788.7|206638.7|206844.8|206694.8|206496.5|206346.5|830
1614696600000|2021-03-02 14:50:00|206791.5|206641.5|206721.6|206571.6|206894.2|206744.2|206648.3|206498.3|830
1614696900000|2021-03-02 14:55:00|206722.7|206572.7|206681.4|206531.4|206855.6|206716.4|206595.3|206445.3|1091
1614697200000|2021-03-02 15:00:00|206679.7|206529.7|206704.7|206554.7|206745.2|206595.2|206520|206370|1115
1614697500000|2021-03-02 15:05:00|206707.9|206557.9|206704.3|206554.3|206764.2|206614.2|206650.6|206532.1|1089
1614697800000|2021-03-02 15:10:00|206699.9|206549.9|206663|206513|206768|206656|206556.6|206437.1|1098
1614698100000|2021-03-02 15:15:00|206662.3|206512.3|206894.6|206744.6|206907.8|206778|206600.6|206450.6|1081
1614698400000|2021-03-02 15:20:00|206894.8|206744.8|206912.4|206762.4|206912.4|206762.4|206687.8|206576.4|1125
1614698700000|2021-03-02 15:25:00|206909.2|206759.2|207319|207169|207319|207169|206864.6|206714.6|1129
1614699000000|2021-03-02 15:30:00|207323|207173|207434.1|207284.1|207453.3|207303.3|207251.2|207124.1|1134
1614699300000|2021-03-02 15:35:00|207445.5|207295.5|207562.4|207412.4|207571.5|207467.7|207416.5|207287.7|1055
1614699600000|2021-03-02 15:40:00|207513|207463|207414.2|207264.2|207654.4|207548.6|207365|207215|1067
1614699900000|2021-03-02 15:45:00|207408.6|207258.6|207137.2|206987.2|207523.9|207413.4|207133.7|206983.7|1032
1614700200000|2021-03-02 15:50:00|207142.9|206992.9|206966.8|206816.8|207170.5|207041.2|206910.3|206799.1|898
1614700500000|2021-03-02 15:55:00|206968.1|206818.1|206648|206498|206968.1|206826.5|206579|206456.9|1160
1614700800000|2021-03-02 16:00:00|206639.7|206489.7|206664.4|206514.4|206856.2|206723.7|206597.8|206447.8|1094
1614701100000|2021-03-02 16:05:00|206661.2|206511.2|206805.3|206655.3|206857.7|206746.1|206588.6|206438.6|1025
1614701400000|2021-03-02 16:10:00|206803.4|206653.4|206829.3|206679.3|206893.8|206743.8|206784.1|206638|1068
1614701700000|2021-03-02 16:15:00|206830|206680|206733.6|206583.6|206921.9|206771.9|206698.9|206571.3|1018
1614702000000|2021-03-02 16:20:00|206766.7|206616.7|206744.2|206594.2|206858.7|206737.5|206716.9|206582.7|1006
1614702300000|2021-03-02 16:25:00|206743.8|206593.8|206458|206308|206761.1|206611.4|206346.8|206239.9|974
1614702600000|2021-03-02 16:30:00|206463|206313|206684.8|206534.8|206705.7|206555.7|206451.6|206301.6|1045
1614702900000|2021-03-02 16:35:00|206684.7|206534.7|206713.9|206563.9|206779.4|206629.4|206630.8|206480.8|991
1614703200000|2021-03-02 16:40:00|206710.9|206560.9|206607.2|206457.2|206871|206721|206597|206447|977
1614703500000|2021-03-02 16:45:00|206607|206457|206373.9|206223.9|206712.8|206562.8|206364.3|206214.3|1013
1614703800000|2021-03-02 16:50:00|206372.8|206222.8|206288.4|206138.4|206479.1|206329.1|206247.5|206097.5|926
1614704100000|2021-03-02 16:55:00|206290.2|206140.2|206344.2|206194.2|206412.4|206262.4|206260.7|206135.1|944
1614704400000|2021-03-02 17:00:00|206345.5|206195.5|206260.7|206110.7|206402.9|206272|206247.1|206097.1|966
1614704700000|2021-03-02 17:05:00|206259.9|206109.9|206458.9|206308.9|206465.2|206360.2|206222.8|206072.8|876
1614705000000|2021-03-02 17:10:00|206464|206314|206604.1|206454.1|206636.4|206486.4|206407.7|206300.1|759
1614705300000|2021-03-02 17:15:00|206603.7|206453.7|206664.8|206514.8|206666.5|206525.5|206505.3|206401.4|796
1614705600000|2021-03-02 17:20:00|206663.7|206513.7|206693.5|206543.5|206742.1|206637.7|206634.5|206493.3|706
1614705900000|2021-03-02 17:25:00|206691.8|206541.8|206581.2|206431.2|206691.8|206590.1|206529.6|206379.6|786
1614706200000|2021-03-02 17:30:00|206581|206431|206671.1|206521.1|206674.9|206524.9|206470.5|206365.5|746
1614706500000|2021-03-02 17:35:00|206672|206522|206366.4|206216.4|206700.4|206550.4|206319|206169|728
1614706800000|2021-03-02 17:40:00|206363.5|206213.5|206576.6|206426.6|206636.9|206486.9|206285.4|206155.7|717
1614707100000|2021-03-02 17:45:00|206581.7|206431.7|206622|206472|206679.3|206541|206576.9|206426.9|663
1614707400000|2021-03-02 17:50:00|206621.8|206471.8|206544.2|206394.2|206643.3|206493.3|206438.6|206288.6|837
1614707700000|2021-03-02 17:55:00|206545.5|206395.5|206776.9|206626.9|206857.7|206707.7|206522|206394.5|915
1614708000000|2021-03-02 18:00:00|206777.3|206627.3|206780.3|206630.3|206840.6|206706.7|206752.4|206613.5|988
1614708300000|2021-03-02 18:05:00|206780.4|206630.4|206778.8|206628.8|206871.2|206760.7|206711.4|206561.4|838
1614708600000|2021-03-02 18:10:00|206778.7|206628.7|206834.2|206684.2|206846.6|206741.1|206749.6|206599.6|839
1614708900000|2021-03-02 18:15:00|206824.4|206674.4|207059.1|206909.1|207067.4|206931.5|206794.8|206672|786
1614709200000|2021-03-02 18:20:00|207056.3|206906.3|207060.5|206910.5|207127.7|206992.7|206968.7|206818.7|791
1614709500000|2021-03-02 18:25:00|207061.5|206911.5|206902.4|206752.4|207062.2|206912.2|206901.5|206751.5|807
1614709800000|2021-03-02 18:30:00|206902.9|206752.9|206765.6|206615.6|206910|206760|206752.6|206602.6|793
1614710100000|2021-03-02 18:35:00|206765.9|206615.9|206707.7|206557.7|206799.5|206649.5|206684.2|206534.2|755
1614710400000|2021-03-02 18:40:00|206708.3|206558.3|206540.4|206390.4|206718.8|206568.8|206492|206342|819
1614710700000|2021-03-02 18:45:00|206536.3|206386.3|206424.6|206274.6|206540|206390|206385.4|206249.6|814
1614711000000|2021-03-02 18:50:00|206424.9|206274.9|206358.9|206208.9|206463.3|206351.4|206306|206169.4|677
1614711300000|2021-03-02 18:55:00|206357.6|206207.6|206363.5|206213.5|206373.2|206223.2|206194.4|206088|802
1614711600000|2021-03-02 19:00:00|206361.3|206211.3|206335.5|206185.5|206425.3|206275.3|206299.4|206149.4|871
1614711900000|2021-03-02 19:05:00|206331.6|206181.6|206333.6|206183.6|206425.8|206323.6|206305.3|206169|943
1614712200000|2021-03-02 19:10:00|206334|206184|206277.3|206127.3|206346.7|206200.4|206204.9|206085.5|911
1614712500000|2021-03-02 19:15:00|206276.8|206126.8|206248.5|206098.5|206322.2|206172.2|206188.5|206046.1|851
1614712800000|2021-03-02 19:20:00|206249.2|206099.2|206138.1|205988.1|206260.5|206110.5|206097.5|205947.5|841
1614713100000|2021-03-02 19:25:00|206137.2|205987.2|206159.6|206009.6|206228.6|206093.7|206092.2|205987.2|811
1614713400000|2021-03-02 19:30:00|206157.8|206007.8|206160.9|206010.9|206232.6|206124.4|206099.8|206000.7|834
1614713700000|2021-03-02 19:35:00|206162.3|206012.3|206071.7|205921.7|206203.7|206101.6|206032.1|205882.1|853
1614714000000|2021-03-02 19:40:00|206068.9|205918.9|206067.8|205917.8|206081.8|205931.8|206033.3|205883.3|767
1614714300000|2021-03-02 19:45:00|206067.2|205917.2|205999.3|205949.3|206112.2|205985.3|205997.7|205894.9|742
1614714600000|2021-03-02 19:50:00|206000.8|205950.8|206030.6|205880.6|206158.8|206027.9|205926.3|205799.3|812
1614714900000|2021-03-02 19:55:00|206012.8|205862.8|206034|205884|206070.1|205963.9|205842.8|205740|948
1614715200000|2021-03-02 20:00:00|206037.9|205887.9|205841.8|205691.8|206067.2|205917.2|205775.7|205625.7|917
1614715500000|2021-03-02 20:05:00|205841.5|205691.5|205835.1|205685.1|205875.3|205725.3|205720|205612.7|794
1614715800000|2021-03-02 20:10:00|205836.4|205686.4|205783.2|205633.2|205836.6|205686.6|205623.1|205481.8|850
1614716100000|2021-03-02 20:15:00|205783.3|205633.3|205941.5|205791.5|205944.1|205837.3|205749.3|205619.3|805
1614716400000|2021-03-02 20:20:00|205940.3|205790.3|205825|205675|205949.8|205847.1|205820.9|205670.9|867
1614716700000|2021-03-02 20:25:00|205824.8|205674.8|205808.4|205658.4|205895.5|205745.5|205758|205622.5|769
1614717000000|2021-03-02 20:30:00|205808.5|205658.5|206057.6|205907.6|206057.9|205907.9|205807.9|205657.9|932
1614717300000|2021-03-02 20:35:00|206058.3|205908.3|206107.5|205957.5|206159.4|206030.6|206034.6|205884.6|839
1614717600000|2021-03-02 20:40:00|206108.1|205958.1|206009.8|205859.8|206134.6|205984.6|206000.2|205850.2|974
1614717900000|2021-03-02 20:45:00|206006.7|205856.7|206133.5|205983.5|206139.3|205989.3|205974.7|205824.7|906
1614718200000|2021-03-02 20:50:00|206132.7|205982.7|206113.8|205963.8|206147.3|205997.3|206088.1|205938.1|933
1614718500000|2021-03-02 20:55:00|206111.7|205961.7|206185.9|206035.9|206233.8|206131.7|206064.7|205914.7|861
1614718800000|2021-03-02 21:00:00|206195.1|206045.1|206208.7|206058.7|206216|206066|206093.1|205979.5|720
1614719100000|2021-03-02 21:05:00|206207.3|206057.3|206174.5|206024.5|206240.6|206090.6|206141|205991|645
1614719400000|2021-03-02 21:10:00|206174.6|206024.6|206131.4|205981.4|206174.6|206024.6|206061.7|205911.7|643
1614719700000|2021-03-02 21:15:00|206131.6|205981.6|206153.1|206003.1|206161.8|206051.5|206101.5|205964.3|307
1614720000000|2021-03-02 21:20:00|206155.5|206005.5|206124.5|205974.5|206155.5|206005.5|206055.1|205905.1|353
1614720300000|2021-03-02 21:25:00|206125.5|205975.5|206245.5|206095.5|206278.8|206128.8|206115.5|205965.5|563
1614720600000|2021-03-02 21:30:00|206243.8|206093.8|206212.9|206062.9|206248.2|206098.2|206186.4|206036.4|555
1614720900000|2021-03-02 21:35:00|206213|206063|206202.2|206052.2|206250.9|206100.9|206171.9|206021.9|554
1614721200000|2021-03-02 21:40:00|206200.7|206050.7|206192.9|206042.9|206253.4|206103.4|206187.4|206037.4|574
1614721500000|2021-03-02 21:45:00|206186.7|206036.7|206134.7|205984.7|206210.9|206060.9|206120.5|205970.5|527
1614721800000|2021-03-02 21:50:00|206135.1|205985.1|206087.8|205937.8|206146.1|205996.1|206049.9|205899.9|530
1614722100000|2021-03-02 21:55:00|206103.2|205953.2|206165.2|206015.2|206208.9|206039.8|206103.2|205927.4|523
1614722400000|2021-03-02 22:00:00|206159.7|206009.7|206201.2|205922.9|206257.4|206009.7|206138.5|205848.6|53
1614722700000|2021-03-02 22:05:00|206153.5|206003.5|206204.1|205885.1|206222.6|206007.2|206104.4|205869.7|80
1614723000000|2021-03-02 22:10:00|206190.3|205939|206150.1|206000.1|206225.4|206019.8|206140.5|205864.9|103
1614723300000|2021-03-02 22:15:00|206140.5|205990.5|206207.2|206057.2|206297.2|206060.5|206110.5|205849.4|233
1614723600000|2021-03-02 22:20:00|206206.6|206056.6|206250.4|205987.2|206287.6|206059.4|206177.1|205945.4|170
1614723900000|2021-03-02 22:25:00|206248.8|205985.8|206234.5|206084.5|206255.2|206100.3|206180.5|205938.4|176
1614724200000|2021-03-02 22:30:00|206240.4|206090.4|206214.2|205920.6|206248.5|206098.5|206105.6|205869|267
1614724500000|2021-03-02 22:35:00|206152.4|206002.4|206196.3|205907.8|206240|206010.2|206128.8|205889.7|354
1614724800000|2021-03-02 22:40:00|206207.5|205920.6|206202.4|205916.8|206229.9|205990.3|206117.9|205891.4|255
1614725100000|2021-03-02 22:45:00|206197.7|205920.3|206184.8|205909|206253.6|206014.5|206111.9|205864.8|429
1614725400000|2021-03-02 22:50:00|206182.6|205910.6|206238.6|205919.6|206258.8|206045.3|206119|205899.2|297
1614725700000|2021-03-02 22:55:00|206234.7|205948.6|206219.8|205965.3|206269.3|206034.9|206149.4|205901.5|278
1614726000000|2021-03-02 23:00:00|206216.3|205949|206215.4|206065.4|206229.2|206079.2|206122.7|205886|623
1614726300000|2021-03-02 23:05:00|206212.1|206062.1|206177.3|206027.3|206260.7|206110.7|206168.4|206018.4|434
1614726600000|2021-03-02 23:10:00|206176.8|206026.8|206212.4|206062.4|206241.3|206091.3|206164.7|206014.7|450
1614726900000|2021-03-02 23:15:00|206213.5|206063.5|206225.5|206075.5|206248.2|206098.2|206204.3|206054.3|454
1614727200000|2021-03-02 23:20:00|206224.5|206074.5|206158.6|206008.6|206229.3|206079.3|206158.2|206008.2|453
1614727500000|2021-03-02 23:25:00|206158.5|206008.5|206183.7|206033.7|206204|206054|206119.2|205969.2|595
1614727800000|2021-03-02 23:30:00|206184|206034|206183.2|206033.2|206194.1|206044.1|206144.1|205994.1|456
1614728100000|2021-03-02 23:35:00|206182.8|206032.8|206152.9|206002.9|206187.9|206037.9|206139.7|205989.7|485
1614728400000|2021-03-02 23:40:00|206154.6|206004.6|206109.2|205959.2|206156.3|206006.3|206102.6|205952.6|338
1614728700000|2021-03-02 23:45:00|206111.6|205961.6|206130.7|205980.7|206164|206014|206109.3|205959.3|384
1614729000000|2021-03-02 23:50:00|206131.3|205981.3|206141.7|205991.7|206166.4|206016.4|206129|205979|427
1614729300000|2021-03-02 23:55:00|206141.1|205991.1|206141.8|205991.8|206147.3|205997.3|206104.9|205954.9|463
1614729600000|2021-03-03 00:00:00|206141.9|205991.9|206201.7|206051.7|206202.3|206052.3|206125.3|205975.3|622
1614729900000|2021-03-03 00:05:00|206203.7|206053.7|206155|206005|206207.5|206057.5|206126.5|205976.5|565
1614730200000|2021-03-03 00:10:00|206155.2|206005.2|206126.8|205976.8|206175.4|206025.4|206119.8|205969.8|516
1614730500000|2021-03-03 00:15:00|206125.7|205975.7|206128.9|205978.9|206134.6|205984.6|206070|205920|533
1614730800000|2021-03-03 00:20:00|206129.2|205979.2|206125.7|205975.7|206180.7|206030.7|206101.8|205951.8|600
1614731100000|2021-03-03 00:25:00|206125.6|205975.6|206188.3|206038.3|206189.2|206039.2|206109.1|205959.1|629
1614731400000|2021-03-03 00:30:00|206188.2|206038.2|206117.7|205967.7|206188.2|206038.2|206074.7|205924.7|674
1614731700000|2021-03-03 00:35:00|206118.3|205968.3|206083.8|205933.8|206129.7|205979.7|206055.5|205905.5|619
1614732000000|2021-03-03 00:40:00|206083|205933|206121.4|205971.4|206163.2|206013.2|206073.2|205923.2|632
1614732300000|2021-03-03 00:45:00|206120.6|205970.6|206064.1|205914.1|206132.1|205982.1|206054.2|205904.2|557
1614732600000|2021-03-03 00:50:00|206063.9|205913.9|206040.8|205890.8|206122.2|205972.2|206038|205888|692
1614732900000|2021-03-03 00:55:00|206039.7|205889.7|206076.6|205926.6|206122|205972|206012.6|205862.6|577
1614733200000|2021-03-03 01:00:00|206076.1|205926.1|206115.4|205965.4|206144|205994|206076.1|205926.1|773
1614733500000|2021-03-03 01:05:00|206119.8|205969.8|206170.2|206020.2|206173|206023|206100.7|205950.7|548
1614733800000|2021-03-03 01:10:00|206170.1|206020.1|206170.3|206020.3|206238.5|206088.5|206167.2|206017.2|715
1614734100000|2021-03-03 01:15:00|206170.4|206020.4|206131.4|205981.4|206170.4|206020.4|206080.7|205930.7|724
1614734400000|2021-03-03 01:20:00|206131.3|205981.3|206161|206011|206197.1|206047.1|206122.8|205972.8|703
1614734700000|2021-03-03 01:25:00|206161.1|206011.1|206172.4|206022.4|206178.7|206028.7|206080|205930|717
1614735000000|2021-03-03 01:30:00|206171.3|206021.3|206168.1|206018.1|206209.7|206059.7|206122.4|205972.4|790
1614735300000|2021-03-03 01:35:00|206167.8|206017.8|206058.5|205908.5|206168.6|206018.6|206050.6|205900.6|644
1614735600000|2021-03-03 01:40:00|206059.2|205909.2|206117.1|205967.1|206126.9|205976.9|206043.4|205893.4|750
1614735900000|2021-03-03 01:45:00|206117.7|205967.7|206016.9|205866.9|206117.7|205967.7|206016.4|205866.4|569
1614736200000|2021-03-03 01:50:00|206023.4|205873.4|206068.5|205918.5|206090.9|205940.9|206014.1|205864.1|536
1614736500000|2021-03-03 01:55:00|206067.2|205917.2|206182.7|206032.7|206193|206043|206064.7|205914.7|501
1614736800000|2021-03-03 02:00:00|206181.6|206031.6|206226.1|206076.1|206261.1|206111.1|206171|206021|513
1614737100000|2021-03-03 02:05:00|206228|206078|206302.3|206152.3|206304.4|206154.4|206174|206024|562
1614737400000|2021-03-03 02:10:00|206300|206150|206265.6|206115.6|206330.4|206180.4|206263.6|206113.6|564
1614737700000|2021-03-03 02:15:00|206265.2|206115.2|206254.4|206104.4|206277|206127|206234.7|206084.7|466
1614738000000|2021-03-03 02:20:00|206255.4|206105.4|206256.5|206106.5|206267.9|206117.9|206209|206059|464
1614738300000|2021-03-03 02:25:00|206256.8|206106.8|206317.1|206167.1|206320.5|206170.5|206251.2|206101.2|462
1614738600000|2021-03-03 02:30:00|206316.4|206166.4|206293.8|206143.8|206318.2|206168.2|206261.4|206111.4|543
1614738900000|2021-03-03 02:35:00|206293|206143|206251.6|206101.6|206297.1|206147.1|206242.4|206092.4|658
1614739200000|2021-03-03 02:40:00|206250.8|206100.8|206220.2|206070.2|206250.8|206100.8|206188|206038|436
1614739500000|2021-03-03 02:45:00|206219.5|206069.5|206184|206034|206236.9|206086.9|206177.4|206027.4|401
1614739800000|2021-03-03 02:50:00|206186.9|206036.9|206208|206058|206214.8|206064.8|206179.8|206029.8|274
1614740100000|2021-03-03 02:55:00|206207.8|206057.8|206211.5|206061.5|206215.5|206065.5|206187.7|206037.7|508
1614740400000|2021-03-03 03:00:00|206212.3|206062.3|206170.6|206020.6|206228.9|206078.9|206161|206011|468
1614740700000|2021-03-03 03:05:00|206172.4|206022.4|206218.1|206068.1|206218.1|206068.1|206157.2|206007.2|456
1614741000000|2021-03-03 03:10:00|206219.4|206069.4|206144.1|205994.1|206226.5|206076.5|206143.8|205993.8|480
1614741300000|2021-03-03 03:15:00|206137.7|205987.7|206184.9|206034.9|206190.3|206040.3|206134.1|205984.1|462
1614741600000|2021-03-03 03:20:00|206185.7|206035.7|206183.8|206033.8|206190.4|206040.4|206175.9|206025.9|459
1614741900000|2021-03-03 03:25:00|206184.4|206034.4|206187.1|206037.1|206191.1|206041.1|206171.4|206021.4|436
1614742200000|2021-03-03 03:30:00|206187.3|206037.3|206227.2|206077.2|206228.9|206078.9|206174.3|206024.3|468
1614742500000|2021-03-03 03:35:00|206225.9|206075.9|206282.3|206132.3|206282.8|206132.8|206222.2|206072.2|500
1614742800000|2021-03-03 03:40:00|206272.6|206122.6|206299.3|206149.3|206304.9|206154.9|206250.2|206100.2|471
1614743100000|2021-03-03 03:45:00|206299.7|206149.7|206276.6|206126.6|206304.7|206154.7|206269.7|206119.7|369
1614743400000|2021-03-03 03:50:00|206277.1|206127.1|206231.1|206081.1|206282.2|206132.2|206205.3|206055.3|422
1614743700000|2021-03-03 03:55:00|206232.3|206082.3|206248|206098|206248|206098|206196.9|206046.9|326
1614744000000|2021-03-03 04:00:00|206248.4|206098.4|206208|206058|206248.4|206098.4|206181.2|206031.2|424
1614744300000|2021-03-03 04:05:00|206195.2|206045.2|206209.2|206059.2|206242.8|206092.8|206195.2|206045.2|420
1614744600000|2021-03-03 04:10:00|206208.3|206058.3|206236.9|206086.9|206267.3|206117.3|206194.5|206044.5|415
1614744900000|2021-03-03 04:15:00|206236.8|206086.8|206219.1|206069.1|206239.8|206089.8|206200.9|206050.9|619
1614745200000|2021-03-03 04:20:00|206219|206069|206258.2|206108.2|206259.4|206109.4|206219|206069|397
1614745500000|2021-03-03 04:25:00|206257.9|206107.9|206231.9|206081.9|206266.3|206116.3|206219.3|206069.3|361
1614745800000|2021-03-03 04:30:00|206232.3|206082.3|206195.8|206045.8|206250.6|206100.6|206187.2|206037.2|383
1614746100000|2021-03-03 04:35:00|206197.2|206047.2|206177|206027|206211.3|206061.3|206156.3|206006.3|454
1614746400000|2021-03-03 04:40:00|206180.6|206030.6|206175.6|206025.6|206190.4|206040.4|206170.5|206020.5|282
1614746700000|2021-03-03 04:45:00|206175.4|206025.4|206247.7|206097.7|206257.8|206107.8|206170.6|206020.6|365
1614747000000|2021-03-03 04:50:00|206248.6|206098.6|206251.5|206101.5|206253.6|206103.6|206221.8|206071.8|345
1614747300000|2021-03-03 04:55:00|206251.3|206101.3|206253.9|206103.9|206258|206108|206248.5|206098.5|369
1614747600000|2021-03-03 05:00:00|206254|206104|206189.7|206039.7|206256.2|206106.2|206164.3|206014.3|461
1614747900000|2021-03-03 05:05:00|206186|206036|206195|206045|206207.3|206057.3|206178.2|206028.2|412
1614748200000|2021-03-03 05:10:00|206193.6|206043.6|206167.1|206017.1|206222.2|206072.2|206164.1|206014.1|446
1614748500000|2021-03-03 05:15:00|206166.8|206016.8|206148.7|205998.7|206192.7|206042.7|206144.1|205994.1|344
1614748800000|2021-03-03 05:20:00|206147.7|205997.7|206204.1|206054.1|206205.8|206055.8|206142.6|205992.6|387
1614749100000|2021-03-03 05:25:00|206203.8|206053.8|206278.3|206128.3|206283.8|206133.8|206192.3|206042.3|391
1614749400000|2021-03-03 05:30:00|206279|206129|206292.4|206142.4|206293.7|206143.7|206256.4|206106.4|495
1614749700000|2021-03-03 05:35:00|206291.4|206141.4|206268.4|206118.4|206293.5|206143.5|206242.3|206092.3|424
1614750000000|2021-03-03 05:40:00|206270.2|206120.2|206233.1|206083.1|206270.5|206120.5|206221.5|206071.5|433
1614750300000|2021-03-03 05:45:00|206232.3|206082.3|206251.5|206101.5|206281.6|206131.6|206231.6|206081.6|385
1614750600000|2021-03-03 05:50:00|206251.1|206101.1|206231|206081|206254.1|206104.1|206228.2|206078.2|319
1614750900000|2021-03-03 05:55:00|206231.6|206081.6|206218.2|206068.2|206237.3|206087.3|206212.9|206062.9|381
1614751200000|2021-03-03 06:00:00|206222.1|206072.1|206263.7|206113.7|206269.3|206119.3|206215|206065|370
1614751500000|2021-03-03 06:05:00|206263.2|206113.2|206334.7|206184.7|206345|206195|206262.2|206112.2|441
1614751800000|2021-03-03 06:10:00|206335.6|206185.6|206347|206197|206360.7|206210.7|206331.3|206181.3|369
1614752100000|2021-03-03 06:15:00|206343.3|206193.3|206263.9|206113.9|206343.3|206193.3|206246.5|206096.5|445
1614752400000|2021-03-03 06:20:00|206264.4|206114.4|206275.3|206125.3|206279.1|206129.1|206264.4|206114.4|479
1614752700000|2021-03-03 06:25:00|206274.5|206124.5|206280.4|206130.4|206318.2|206168.2|206260.9|206110.9|425
1614753000000|2021-03-03 06:30:00|206280|206130|206178.8|206028.8|206284|206134|206164.1|206014.1|485
1614753300000|2021-03-03 06:35:00|206178.7|206028.7|206270.8|206120.8|206326.8|206176.8|206167.9|206017.9|529
1614753600000|2021-03-03 06:40:00|206270.2|206120.2|206192.5|206042.5|206277.9|206127.9|206174.4|206024.4|498
1614753900000|2021-03-03 06:45:00|206191.6|206041.6|206044.8|205894.8|206193.8|206043.8|206044.4|205894.4|523
1614754200000|2021-03-03 06:50:00|206042.6|205892.6|206136.3|205986.3|206142|205992|206000.8|205850.8|447
1614754500000|2021-03-03 06:55:00|206142.1|205992.1|206324.2|206174.2|206342|206192|206142.1|205992.1|572
1614754800000|2021-03-03 07:00:00|206327.2|206177.2|206344.5|206194.5|206392|206242|206255.8|206105.8|709
1614755100000|2021-03-03 07:05:00|206339|206189|206292.5|206142.5|206353.2|206203.2|206233.6|206083.6|732
1614755400000|2021-03-03 07:10:00|206292.6|206142.6|206286.3|206136.3|206311.4|206161.4|206159.9|206009.9|771
1614755700000|2021-03-03 07:15:00|206282.2|206132.2|205936.8|205786.8|206288.4|206138.4|205883.5|205733.5|788
1614756000000|2021-03-03 07:20:00|205935.5|205785.5|205873.3|205723.3|205958.3|205808.3|205831.8|205681.8|723
1614756300000|2021-03-03 07:25:00|205873.7|205723.7|205767.4|205617.4|205909.2|205759.2|205724.4|205574.4|762
1614756600000|2021-03-03 07:30:00|205764.8|205614.8|205918.5|205768.5|205918.5|205768.5|205744|205594|742
1614756900000|2021-03-03 07:35:00|205927.8|205777.8|205686.2|205536.2|205998.7|205848.7|205681.8|205531.8|767
1614757200000|2021-03-03 07:40:00|205687.5|205537.5|205670.1|205520.1|205714.9|205564.9|205591.8|205441.8|894
1614757500000|2021-03-03 07:45:00|205671|205521|205778.7|205628.7|205780.3|205630.3|205650.1|205500.1|841
1614757800000|2021-03-03 07:50:00|205777.5|205627.5|205830|205680|205883.4|205733.4|205766|205616|788
1614758100000|2021-03-03 07:55:00|205824.4|205674.4|205763|205613|205830.9|205680.9|205737.5|205587.5|853
1614758400000|2021-03-03 08:00:00|205761.5|205611.5|205858.7|205708.7|205874.4|205724.4|205733.7|205583.7|945
1614758700000|2021-03-03 08:05:00|205861.7|205711.7|205701.3|205551.3|205861.7|205711.7|205701|205551|982
1614759000000|2021-03-03 08:10:00|205707.5|205557.5|205822.6|205672.6|205824.1|205674.1|205678.6|205528.6|935
1614759300000|2021-03-03 08:15:00|205823.4|205673.4|205786.8|205636.8|205825|205675|205662.9|205512.9|851
1614759600000|2021-03-03 08:20:00|205788.9|205638.9|205853.8|205703.8|205871.4|205721.4|205730.3|205580.3|880
1614759900000|2021-03-03 08:25:00|205853.9|205703.9|205783.8|205633.8|205905.2|205755.2|205725.5|205575.5|877
1614760200000|2021-03-03 08:30:00|205781|205631|205999|205849|206005.7|205855.7|205731.7|205581.7|851
1614760500000|2021-03-03 08:35:00|206001.3|205851.3|206097.8|205947.8|206142.2|205992.2|205991.1|205841.1|850
1614760800000|2021-03-03 08:40:00|206100.5|205950.5|206175.3|206025.3|206215.4|206065.4|206091.8|205941.8|833
1614761100000|2021-03-03 08:45:00|206177.6|206027.6|206011.6|205861.6|206182.4|206032.4|205907.7|205757.7|824
1614761400000|2021-03-03 08:50:00|206020.3|205870.3|205997.9|205847.9|206071.6|205921.6|205950.8|205800.8|860
1614761700000|2021-03-03 08:55:00|206003.5|205853.5|206201.7|206051.7|206245.8|206095.8|206003.5|205853.5|874
1614762000000|2021-03-03 09:00:00|206204.2|206054.2|206044.8|205894.8|206219.8|206069.8|206039.1|205889.1|835
1614762300000|2021-03-03 09:05:00|206045.8|205895.8|205956.2|205806.2|206080.6|205930.6|205815.3|205665.3|886
1614762600000|2021-03-03 09:10:00|205955.9|205805.9|205842.3|205692.3|205978.4|205828.4|205835.1|205685.1|923
1614762900000|2021-03-03 09:15:00|205843|205693|205908.3|205758.3|205953.3|205803.3|205790.1|205640.1|893
1614763200000|2021-03-03 09:20:00|205910|205760|206029|205879|206074.6|205924.6|205888.6|205738.6|890
1614763500000|2021-03-03 09:25:00|206031.8|205881.8|206125.4|205975.4|206211.5|206094.2|206027.5|205877.5|772
1614763800000|2021-03-03 09:30:00|206128.1|205978.1|206038.5|205888.5|206171.1|206021.1|206022.1|205872.1|785
1614764100000|2021-03-03 09:35:00|206034.7|205884.7|206280.5|206130.5|206485.5|206335.5|205945.5|205795.5|998
1614764400000|2021-03-03 09:40:00|206282.7|206132.7|206033.2|205883.2|206338.3|206188.3|205950.8|205800.8|960
1614764700000|2021-03-03 09:45:00|206033.5|205883.5|205956.1|205806.1|206101.2|205951.2|205921.6|205771.6|951
1614765000000|2021-03-03 09:50:00|205954.2|205804.2|206068.2|205918.2|206082.2|205932.2|205954|205804|918
1614765300000|2021-03-03 09:55:00|206067.4|205917.4|206053.9|205903.9|206076.6|205926.6|205965.6|205815.6|886
1614765600000|2021-03-03 10:00:00|206057|205907|206310.5|206160.5|206330.2|206180.2|206047|205897|910
1614765900000|2021-03-03 10:05:00|206310.8|206160.8|206330.8|206180.8|206340.3|206190.3|206223.2|206073.2|878
1614766200000|2021-03-03 10:10:00|206330.2|206180.2|206376.3|206226.3|206402.6|206252.6|206294.4|206144.4|914
1614766500000|2021-03-03 10:15:00|206376.7|206226.7|206446.1|206296.1|206498.8|206348.8|206361.1|206211.1|828
1614766800000|2021-03-03 10:20:00|206445.5|206295.5|206370.5|206220.5|206449.1|206299.1|206279.7|206129.7|812
1614767100000|2021-03-03 10:25:00|206375.5|206225.5|206356.7|206206.7|206376.9|206226.9|206301.2|206151.2|848
1614767400000|2021-03-03 10:30:00|206357.9|206207.9|206601.3|206451.3|206609.3|206459.3|206357.1|206207.1|825
1614767700000|2021-03-03 10:35:00|206601.9|206451.9|206806.9|206656.9|206825.9|206675.9|206588|206438|912
1614768000000|2021-03-03 10:40:00|206807|206657|206817|206667|206848.1|206698.1|206770.2|206620.2|810
1614768300000|2021-03-03 10:45:00|206812.5|206662.5|206727.9|206577.9|206818.4|206668.4|206722.4|206572.4|694
1614768600000|2021-03-03 10:50:00|206728.9|206578.9|206801.8|206651.8|206808.5|206658.5|206721.4|206571.4|806
1614768900000|2021-03-03 10:55:00|206802.5|206652.5|206761.3|206611.3|206814.1|206664.1|206728.8|206578.8|758
1614769200000|2021-03-03 11:00:00|206760.4|206610.4|206897.6|206747.6|206938.2|206788.2|206745.6|206595.6|828
1614769500000|2021-03-03 11:05:00|206898|206748|206920.6|206770.6|206926.2|206776.2|206843|206693|797
1614769800000|2021-03-03 11:10:00|206920.5|206770.5|206834.8|206684.8|206943.6|206793.6|206823.9|206673.9|807
1614770100000|2021-03-03 11:15:00|206831.4|206681.4|206746.4|206596.4|206843.2|206693.2|206725.3|206575.3|883
1614770400000|2021-03-03 11:20:00|206741.9|206591.9|206754.4|206604.4|206791.1|206641.1|206702.8|206552.8|861
1614770700000|2021-03-03 11:25:00|206750.5|206600.5|206647|206497|206754.2|206604.2|206550.3|206400.3|802
1614771000000|2021-03-03 11:30:00|206644.8|206494.8|206797.3|206647.3|206883.3|206733.3|206628.6|206478.6|758
1614771300000|2021-03-03 11:35:00|206795.8|206645.8|206893.1|206743.1|206894.1|206744.1|206757.2|206607.2|843
1614771600000|2021-03-03 11:40:00|206894|206744|206810.5|206660.5|206923.7|206773.7|206802.3|206652.3|925
1614771900000|2021-03-03 11:45:00|206810.4|206660.4|206736.7|206586.7|206820|206670|206626.3|206476.3|866
1614772200000|2021-03-03 11:50:00|206736.6|206586.6|206641.7|206491.7|206743.4|206593.4|206561.2|206411.2|867
1614772500000|2021-03-03 11:55:00|206639.6|206489.6|206720|206570|206727.4|206577.4|206517.4|206367.4|710
1614772800000|2021-03-03 12:00:00|206718.7|206568.7|206709.4|206559.4|206755.4|206605.4|206584.4|206434.4|865
1614773100000|2021-03-03 12:05:00|206708.2|206558.2|206869.3|206719.3|206877.8|206727.8|206674.9|206524.9|849
1614773400000|2021-03-03 12:10:00|206873.4|206723.4|206759.8|206609.8|206895.2|206745.2|206704.2|206554.2|912
1614773700000|2021-03-03 12:15:00|206759.5|206609.5|206851|206701|206855.8|206705.8|206663.9|206513.9|790
1614774000000|2021-03-03 12:20:00|206853.8|206703.8|206896.6|206746.6|206981.3|206831.3|206715.3|206565.3|848
1614774300000|2021-03-03 12:25:00|206890.8|206740.8|206924.1|206774.1|206929.8|206779.8|206721.1|206571.1|796
1614774600000|2021-03-03 12:30:00|206924.2|206774.2|207010|206860|207119.3|206969.3|206917|206767|907
1614774900000|2021-03-03 12:35:00|207011.3|206861.3|206940|206790|207079.7|206929.7|206925.7|206775.7|874
1614775200000|2021-03-03 12:40:00|206943.4|206793.4|206883.7|206733.7|206943.4|206793.4|206821.2|206671.2|877
1614775500000|2021-03-03 12:45:00|206883.4|206733.4|206913.1|206763.1|206938.1|206834.4|206821.1|206671.1|851
1614775800000|2021-03-03 12:50:00|206909.6|206759.6|207210.3|207060.3|207210.6|207060.6|206909.6|206759.6|797
1614776100000|2021-03-03 12:55:00|207211.5|207061.5|207208.9|207058.9|207267.9|207117.9|207098.1|206948.1|874
1614776400000|2021-03-03 13:00:00|207214.9|207064.9|207401.9|207251.9|207529.5|207379.5|207214.8|207064.8|970
1614776700000|2021-03-03 13:05:00|207411.6|207261.6|207727.5|207577.5|207755.2|207605.2|207395.8|207245.8|1051
1614777000000|2021-03-03 13:10:00|207715.7|207565.7|207648.9|207329.9|207730.1|207601.6|207425.7|207275.7|967
1614777300000|2021-03-03 13:15:00|207647.7|207328.7|207731.9|207581.9|207796.6|207646.6|207344.6|207194.6|1021
1614777600000|2021-03-03 13:20:00|207734.3|207584.3|207607.5|207457.5|207841.9|207691.9|207540.7|207390.7|1081
1614777900000|2021-03-03 13:25:00|207606.3|207456.3|207532.4|207382.4|207663|207513|207454.1|207304.1|1031
1614778200000|2021-03-03 13:30:00|207544|207394|207708.3|207558.3|207892.2|207755.2|207514|207364|1071
1614778500000|2021-03-03 13:35:00|207709.9|207559.9|207570.2|207420.2|207777.4|207627.4|207537.6|207387.6|992
1614778800000|2021-03-03 13:40:00|207571.6|207421.6|207884.2|207734.2|207896.1|207746.1|207538.2|207388.2|1050
1614779100000|2021-03-03 13:45:00|207885.6|207735.6|207908.8|207758.8|208162|208033|207760.7|207610.7|1044
1614779400000|2021-03-03 13:50:00|207910.3|207760.3|208132.4|207982.4|208161.4|208061.9|207887.8|207737.8|978
1614779700000|2021-03-03 13:55:00|208130.9|207980.9|208162.5|208012.5|208306.7|208194.8|207986.5|207836.5|1005
1614780000000|2021-03-03 14:00:00|208162.7|208012.7|208023.7|207873.7|208218.2|208068.2|208004|207854|1024
1614780300000|2021-03-03 14:05:00|208027.6|207877.6|208013.1|207863.1|208177.4|208027.4|207948.8|207798.8|979
1614780600000|2021-03-03 14:10:00|208009.6|207859.6|208243.4|208093.4|208257.7|208107.7|207899.7|207749.7|1042
1614780900000|2021-03-03 14:15:00|208238.9|208088.9|208084.6|207934.6|208299.7|208192.1|207986.6|207836.6|1017
1614781200000|2021-03-03 14:20:00|208083.6|207933.6|207977|207827|208309|208159|207891.6|207741.6|934
1614781500000|2021-03-03 14:25:00|207975.5|207825.5|208049.8|207899.8|208064.8|207914.8|207889.4|207739.4|790
1614781800000|2021-03-03 14:30:00|208063.8|207913.8|208124.3|207974.3|208133.9|208016.6|207889.5|207739.5|835
1614782100000|2021-03-03 14:35:00|208122.2|207972.2|208151|208001|208251.7|208101.7|207902.4|207752.4|839
1614782400000|2021-03-03 14:40:00|208155|208005|208489.4|208339.4|208597.5|208447.5|208109.3|207959.3|818
1614782700000|2021-03-03 14:45:00|208484.7|208334.7|208303.9|208153.9|208584.9|208446.9|208171.6|208021.6|830
1614783000000|2021-03-03 14:50:00|208304.1|208154.1|208586.1|208436.1|208589.4|208439.4|208226.7|208076.7|828
1614783300000|2021-03-03 14:55:00|208575.2|208425.2|208934.3|208784.3|208987|208837|208541.6|208391.6|1023
1614783600000|2021-03-03 15:00:00|208944.9|208794.9|208657.4|208507.4|208944.9|208794.9|208545.1|208395.1|1137
1614783900000|2021-03-03 15:05:00|208658.5|208508.5|208565.4|208415.4|209016.7|208912.5|208475.1|208325.1|1154
1614784200000|2021-03-03 15:10:00|208564.5|208414.5|208914.7|208764.7|208946.7|208812.1|208561.6|208411.6|1162
1614784500000|2021-03-03 15:15:00|208919.1|208769.1|208805.2|208655.2|209023|208873|208805.2|208655.2|1139
1614784800000|2021-03-03 15:20:00|208796.7|208646.7|208600.8|208450.8|208839.8|208724.2|208534.5|208384.5|1164
1614785100000|2021-03-03 15:25:00|208601.5|208451.5|208903|208753|209008.7|208858.7|208467.8|208317.8|1139
1614785400000|2021-03-03 15:30:00|208900.8|208750.8|209067|208917|209184.7|209044|208898.5|208748.5|1152
1614785700000|2021-03-03 15:35:00|209067.2|208917.2|208986|208836|209122.3|209009.5|208880.4|208730.4|1124
1614786000000|2021-03-03 15:40:00|208988.1|208838.1|209223|209073|209236.4|209131.9|208893.6|208743.6|1149
1614786300000|2021-03-03 15:45:00|209226.1|209076.1|208834.7|208684.7|209267.5|209143.9|208791.8|208641.8|1145
1614786600000|2021-03-03 15:50:00|208837.4|208687.4|208799.4|208649.4|208878.9|208728.9|208706.6|208556.6|1111
1614786900000|2021-03-03 15:55:00|208803.3|208653.3|208898.3|208748.3|208965.2|208815.2|208656.5|208511.4|1137
1614787200000|2021-03-03 16:00:00|208899.9|208749.9|209036.2|208886.2|209069.6|208969.8|208875.9|208733|1080
1614787500000|2021-03-03 16:05:00|209035.8|208885.8|209210.1|209060.1|209254.8|209104.8|208933.2|208783.2|1069
1614787800000|2021-03-03 16:10:00|209216.9|209066.9|209107.3|208957.3|209517.5|209367.5|209099.7|208949.7|1056
1614788100000|2021-03-03 16:15:00|209107.4|208957.4|209072.8|208922.8|209399|209249|209041|208891|1073
1614788400000|2021-03-03 16:20:00|209072.3|208922.3|208888.1|208738.1|209120.2|208970.2|208840.7|208690.7|1050
1614788700000|2021-03-03 16:25:00|208888.4|208738.4|208825.2|208675.2|208965.1|208815.1|208772.9|208636.7|957
1614789000000|2021-03-03 16:30:00|208832.4|208682.4|208896.6|208746.6|208967|208817|208799.2|208649.2|990
1614789300000|2021-03-03 16:35:00|208891.6|208741.6|209117.1|208967.1|209117.6|208967.6|208798.9|208648.9|985
1614789600000|2021-03-03 16:40:00|209116.4|208966.4|209233.4|209083.4|209325.6|209191.3|209088.4|208938.4|1004
1614789900000|2021-03-03 16:45:00|209235.5|209085.5|209201|209051|209267.1|209159.8|209042.1|208892.1|988
1614790200000|2021-03-03 16:50:00|209212.9|209062.9|209381.2|209231.2|209481.7|209331.7|209204.1|209054.1|1023
1614790500000|2021-03-03 16:55:00|209381.3|209231.3|209276.1|209126.1|209397.4|209274.9|209189.1|209039.1|1027
1614790800000|2021-03-03 17:00:00|209277.4|209127.4|209293.6|209143.6|209422.4|209272.4|209266.5|209116.5|996
1614791100000|2021-03-03 17:05:00|209292.2|209142.2|209245|209095|209369.5|209259|209180|209030|980
1614791400000|2021-03-03 17:10:00|209241.7|209091.7|209180.6|209030.6|209342.8|209227|209176|209026|1025
1614791700000|2021-03-03 17:15:00|209180.9|209030.9|209160.9|209010.9|209275.7|209125.7|209038.7|208947.7|998
1614792000000|2021-03-03 17:20:00|209164.9|209014.9|209137.2|208987.2|209203.7|209053.7|209004.1|208854.1|949
1614792300000|2021-03-03 17:25:00|209140.7|208990.7|209292.3|209142.3|209381.6|209231.6|209121.8|208971.8|966
1614792600000|2021-03-03 17:30:00|209292.9|209142.9|209284.5|209134.5|209411.7|209261.7|209236.1|209086.3|998
1614792900000|2021-03-03 17:35:00|209283.4|209133.4|209385.6|209235.6|209393.2|209243.2|209280|209130|1002
1614793200000|2021-03-03 17:40:00|209385.7|209235.7|209406.2|209256.2|209460.1|209310.1|209148.8|208998.8|909
1614793500000|2021-03-03 17:45:00|209405|209255|209391.8|209241.8|209467.3|209352.2|209252.3|209102.3|916
1614793800000|2021-03-03 17:50:00|209389.3|209239.3|209769.5|209619.5|209769.5|209619.5|209319.4|209204|892
1614794100000|2021-03-03 17:55:00|209770.8|209620.8|209796.8|209646.8|209876.7|209726.7|209718|209568|924
1614794400000|2021-03-03 18:00:00|209799.3|209649.3|209890.3|209740.3|209933.3|209830.2|209799.3|209649.3|938
1614794700000|2021-03-03 18:05:00|209889.4|209739.4|209753.4|209603.4|209896.6|209746.6|209714.5|209564.5|886
1614795000000|2021-03-03 18:10:00|209754.2|209604.2|209731.7|209581.7|209765.6|209615.6|209629.8|209479.8|958
1614795300000|2021-03-03 18:15:00|209730.4|209580.4|209490.6|209340.6|209735.6|209585.6|209422.6|209312.2|965
1614795600000|2021-03-03 18:20:00|209489.6|209339.6|209500.3|209350.3|209557.7|209407.7|209405.8|209298.3|908
1614795900000|2021-03-03 18:25:00|209499.4|209349.4|209368.2|209218.2|209552.8|209406.8|209296.6|209146.6|951
1614796200000|2021-03-03 18:30:00|209366.8|209216.8|209506.5|209356.5|209638.4|209514|209366.8|209216.8|910
1614796500000|2021-03-03 18:35:00|209505|209355|209514.8|209364.8|209538.5|209388.5|209354.7|209204.7|899
1614796800000|2021-03-03 18:40:00|209516|209366|209736.2|209586.2|209744.9|209594.9|209506.8|209356.8|935
1614797100000|2021-03-03 18:45:00|209736.9|209586.9|209732.2|209582.2|209878.8|209728.8|209699|209549|827
1614797400000|2021-03-03 18:50:00|209735.9|209585.9|209777|209627|209801.6|209651.6|209642.3|209492.3|869
1614797700000|2021-03-03 18:55:00|209777.6|209627.6|209733.4|209583.4|209883.5|209733.5|209731.3|209581.3|891
1614798000000|2021-03-03 19:00:00|209732.8|209582.8|209948.7|209798.7|209983.3|209869.4|209703|209553|946
1614798300000|2021-03-03 19:05:00|209947.5|209797.5|209886.1|209736.1|209980.6|209866.2|209881.4|209731.4|831
1614798600000|2021-03-03 19:10:00|209883.6|209733.6|209721.8|209571.8|209885|209735|209642.9|209492.9|919
1614798900000|2021-03-03 19:15:00|209722.3|209572.3|209720.7|209570.7|209858.6|209708.6|209704.2|209554.2|951
1614799200000|2021-03-03 19:20:00|209718.9|209568.9|209901.2|209751.2|209906.2|209772.2|209658.9|209529|946
1614799500000|2021-03-03 19:25:00|209910|209760|209923.9|209773.9|209961.1|209838.4|209885.5|209744.1|958
1614799800000|2021-03-03 19:30:00|209923.4|209773.4|210061.9|209911.9|210070.2|209964.6|209846.3|209729.4|899
1614800100000|2021-03-03 19:35:00|210057.6|209907.6|209624.4|209474.4|210064.6|209914.6|209595.6|209445.6|1017
1614800400000|2021-03-03 19:40:00|209624|209474|209628.8|209478.8|209637.5|209487.5|209474.5|209324.5|893
1614800700000|2021-03-03 19:45:00|209631.3|209481.3|209611.3|209461.3|209819.6|209669.6|209602.8|209452.8|1007
1614801000000|2021-03-03 19:50:00|209602.2|209452.2|209203.3|209053.3|209602.2|209452.2|209069.3|208919.3|1004
1614801300000|2021-03-03 19:55:00|209203.8|209053.8|209307.3|209157.3|209371.3|209236.7|209170.3|209020.3|1072
1614801600000|2021-03-03 20:00:00|209308.2|209158.2|209053.4|208903.4|209453.3|209303.3|209053.4|208903.4|1062
1614801900000|2021-03-03 20:05:00|209054.6|208904.6|208849|208699|209058.2|208908.2|208826.2|208676.2|1002
1614802200000|2021-03-03 20:10:00|208838.6|208688.6|208774.1|208624.1|208897.1|208747.1|208763|208613|1005
1614802500000|2021-03-03 20:15:00|208779.9|208629.9|208848.6|208698.6|208967.3|208817.3|208653.7|208546.2|890
1614802800000|2021-03-03 20:20:00|208851.1|208701.1|209016.1|208866.1|209027.4|208877.4|208824.2|208674.2|974
1614803100000|2021-03-03 20:25:00|209015|208865|208996.3|208846.3|209128.7|208978.7|208901.2|208751.2|986
1614803400000|2021-03-03 20:30:00|208998.1|208848.1|208894.7|208744.7|209022.7|208872.7|208865.6|208715.6|944
1614803700000|2021-03-03 20:35:00|208895.7|208745.7|209027.5|208877.5|209029.1|208879.1|208846.1|208696.1|909
1614804000000|2021-03-03 20:40:00|209025.9|208875.9|208978.3|208828.3|209083.4|208933.4|208957.5|208807.5|926
1614804300000|2021-03-03 20:45:00|208980.6|208830.6|209221.1|209071.1|209237.4|209087.4|208912.3|208762.3|959
1614804600000|2021-03-03 20:50:00|209236.3|209086.3|209331.4|209181.4|209365.9|209215.9|209168.7|209018.7|953
1614804900000|2021-03-03 20:55:00|209334.4|209184.4|209518.1|209368.1|209548.9|209398.9|209311.4|209161.4|874
1614805200000|2021-03-03 21:00:00|209519.3|209369.3|209412|209262|209533.5|209383.5|209341.4|209191.4|893
1614805500000|2021-03-03 21:05:00|209411|209261|209578.6|209428.6|209599.8|209449.8|209388.9|209238.9|827
1614805800000|2021-03-03 21:10:00|209579|209429|209513.1|209363.1|209614.9|209464.9|209481.9|209347.9|673
1614806100000|2021-03-03 21:15:00|209512.6|209362.6|209591.8|209441.8|209632.6|209482.6|209501.5|209351.5|725
1614806400000|2021-03-03 21:20:00|209591.2|209441.2|209552|209402|209598.2|209448.2|209548.9|209398.9|615
1614806700000|2021-03-03 21:25:00|209553.2|209403.2|209321.3|209171.3|209555.6|209405.6|209280.7|209130.7|696
1614807000000|2021-03-03 21:30:00|209325.9|209175.9|209278.6|209128.6|209338.7|209188.7|209277.2|209127.2|711
1614807300000|2021-03-03 21:35:00|209277.7|209127.7|209205.7|209055.7|209300.7|209150.7|209201.9|209051.9|754
1614807600000|2021-03-03 21:40:00|209207.2|209057.2|209244|209094|209249.5|209099.5|209144.8|208994.8|646
1614807900000|2021-03-03 21:45:00|209240.5|209090.5|209388.6|209238.6|209403|209253|209232.6|209082.6|589
1614808200000|2021-03-03 21:50:00|209386.2|209236.2|209506.9|209356.9|209514.7|209364.7|209363.7|209213.7|447
1614808500000|2021-03-03 21:55:00|209503.4|209353.4|209505.4|209355.4|209533.3|209383.3|209459.5|209309.5|569
1614808800000|2021-03-03 22:00:00|209523.3|209373.3|209781.6|209462.6|209781.6|209462.6|209523.3|209291.1|65
1614809100000|2021-03-03 22:05:00|209782|209463|209705.9|209386.9|209957.3|209638.3|209677|209358|175
1614809400000|2021-03-03 22:10:00|209695.1|209376.1|209674.6|209355.6|209824.6|209505.6|209560.4|209339.6|292
1614809700000|2021-03-03 22:15:00|209674.8|209355.8|209532.9|209382.9|209687.1|209472.2|209530.5|209304|323
1614810000000|2021-03-03 22:20:00|209538.5|209388.5|209635.8|209316.8|209827.6|209508.6|209524.6|209310.4|201
1614810300000|2021-03-03 22:25:00|209632.8|209320.4|209544|209394|209653|209395|209533.8|209302.5|190
1614810600000|2021-03-03 22:30:00|209541.3|209391.3|209536.1|209386.1|209615.4|209396.6|209533.7|209292.8|206
1614810900000|2021-03-03 22:35:00|209536.3|209386.3|209520.4|209370.4|209612.5|209394|209511.8|209300.7|245
1614811200000|2021-03-03 22:40:00|209527.3|209377.3|209441.3|209291.3|209595|209378.2|209416.4|209216.3|293
1614811500000|2021-03-03 22:45:00|209440.5|209290.5|209434.8|209284.8|209452.8|209302.8|209408.2|209258.2|245
1614811800000|2021-03-03 22:50:00|209430.6|209280.6|209434.2|209284.2|209439|209289|209389|209239|247
1614812100000|2021-03-03 22:55:00|209431.5|209281.5|209429.5|209279.5|209441.4|209291.4|209397.9|209247.9|203
1614812400000|2021-03-03 23:00:00|209424|209274|209452.9|209302.9|209480.8|209322.6|209408.1|209220.1|448
1614812700000|2021-03-03 23:05:00|209453.5|209303.5|209460.2|209310.2|209460.4|209310.4|209428.1|209278.1|479
1614813000000|2021-03-03 23:10:00|209456.9|209306.9|209504.8|209354.8|209514|209364|209442.8|209292.8|369
1614813300000|2021-03-03 23:15:00|209506.4|209356.4|209573.6|209423.6|209586.8|209436.8|209454.9|209304.9|638
1614813600000|2021-03-03 23:20:00|209574.1|209424.1|209658.1|209508.1|209681.1|209531.1|209553.2|209403.2|628
1614813900000|2021-03-03 23:25:00|209658.5|209508.5|209658.8|209508.8|209671.8|209521.8|209599.1|209449.1|583
1614814200000|2021-03-03 23:30:00|209660.8|209510.8|209560.6|209410.6|209660.8|209510.8|209557.8|209407.8|526
1614814500000|2021-03-03 23:35:00|209563.5|209413.5|209530.1|209380.1|209569|209419|209451.7|209301.7|452
1614814800000|2021-03-03 23:40:00|209525.9|209375.9|209496.1|209346.1|209537.5|209387.5|209489.8|209339.8|567
1614815100000|2021-03-03 23:45:00|209498|209348|209499.9|209349.9|209504.9|209354.9|209465.2|209315.2|468
1614815400000|2021-03-03 23:50:00|209499.2|209349.2|209636|209486|209651.2|209501.2|209497.6|209347.6|632
1614815700000|2021-03-03 23:55:00|209633.5|209483.5|209751.7|209601.7|209753.1|209603.1|209590.7|209440.7|604
1614816000000|2021-03-04 00:00:00|209752.4|209602.4|209629.8|209479.8|209783.2|209633.2|209621.9|209471.9|708
1614816300000|2021-03-04 00:05:00|209630.7|209480.7|209614.8|209464.8|209663.9|209513.9|209548.4|209398.4|783
1614816600000|2021-03-04 00:10:00|209613.4|209463.4|209660.3|209510.3|209660.3|209510.3|209571.8|209421.8|564
1614816900000|2021-03-04 00:15:00|209657.8|209507.8|209552.3|209402.3|209668.4|209518.4|209551.7|209401.7|676
1614817200000|2021-03-04 00:20:00|209553.7|209403.7|209509.7|209359.7|209599.2|209449.2|209484.4|209334.4|696
1614817500000|2021-03-04 00:25:00|209505.3|209355.3|209613.2|209463.2|209621.6|209471.6|209485.8|209335.8|785
1614817800000|2021-03-04 00:30:00|209615.1|209465.1|209471.3|209321.3|209615.1|209465.1|209447.9|209297.9|729
1614818100000|2021-03-04 00:35:00|209471.8|209321.8|209376.5|209226.5|209479|209329|209269.3|209119.3|749
1614818400000|2021-03-04 00:40:00|209377.4|209227.4|209396.9|209246.9|209453.3|209303.3|209377.4|209227.4|641
1614818700000|2021-03-04 00:45:00|209397.2|209247.2|209384.6|209234.6|209437.6|209287.6|209330.5|209180.5|737
1614819000000|2021-03-04 00:50:00|209390.7|209240.7|209359.7|209209.7|209456.5|209306.5|209327|209177|662
1614819300000|2021-03-04 00:55:00|209361|209211|209193.5|209043.5|209378.8|209228.8|209180.9|209030.9|661
1614819600000|2021-03-04 01:00:00|209194.7|209044.7|209403.5|209253.5|209484.6|209334.6|209130.7|208980.7|739
1614819900000|2021-03-04 01:05:00|209396.7|209246.7|209399.4|209249.4|209448|209298|209345.9|209195.9|744
1614820200000|2021-03-04 01:10:00|209399|209249|209384.6|209234.6|209413.8|209263.8|209321.3|209171.3|801
1614820500000|2021-03-04 01:15:00|209386|209236|209323.2|209173.2|209404.3|209254.3|209312.9|209162.9|620
1614820800000|2021-03-04 01:20:00|209323.7|209173.7|209425.5|209275.5|209429|209279|209308.3|209158.3|684
1614821100000|2021-03-04 01:25:00|209420.3|209270.3|209393.9|209243.9|209426.8|209276.8|209387.3|209237.3|611
1614821400000|2021-03-04 01:30:00|209401.3|209251.3|209347.1|209197.1|209403.9|209253.9|209314.4|209164.4|691
1614821700000|2021-03-04 01:35:00|209348.2|209198.2|209355|209205|209441.7|209291.7|209308.2|209158.2|685
1614822000000|2021-03-04 01:40:00|209353.6|209203.6|209344.1|209194.1|209397|209247|209253.1|209103.1|688
1614822300000|2021-03-04 01:45:00|209344.2|209194.2|209244.2|209094.2|209446|209296|209239.8|209089.8|730
1614822600000|2021-03-04 01:50:00|209241.5|209091.5|209173.5|209023.5|209348.6|209198.6|209150.6|209000.6|723
1614822900000|2021-03-04 01:55:00|209175.4|209025.4|209169.3|209019.3|209256.1|209106.1|209168.5|209018.5|603
1614823200000|2021-03-04 02:00:00|209168.6|209018.6|209262.4|209112.4|209263.6|209113.6|209133|208983|613
1614823500000|2021-03-04 02:05:00|209263.9|209113.9|209268.8|209118.8|209278.5|209128.5|209195.1|209045.1|498
1614823800000|2021-03-04 02:10:00|209268.6|209118.6|209302.9|209152.9|209335.7|209185.7|209268.6|209118.6|583
1614824100000|2021-03-04 02:15:00|209304|209154|209377.5|209227.5|209385.4|209235.4|209294.3|209144.3|587
1614824400000|2021-03-04 02:20:00|209377.9|209227.9|209431|209281|209444.4|209294.4|209302.1|209152.1|675
1614824700000|2021-03-04 02:25:00|209429.9|209279.9|209443|209293|209452.7|209302.7|209390|209240|574
1614825000000|2021-03-04 02:30:00|209443.9|209293.9|209565.6|209415.6|209576.9|209426.9|209427.3|209277.3|613
1614825300000|2021-03-04 02:35:00|209566.2|209416.2|209536.9|209386.9|209616.3|209466.3|209521.4|209371.4|644
1614825600000|2021-03-04 02:40:00|209537.3|209387.3|209454.2|209304.2|209568.3|209418.3|209445.3|209295.3|602
1614825900000|2021-03-04 02:45:00|209453.6|209303.6|209355.8|209205.8|209472.8|209322.8|209352.4|209202.4|584
1614826200000|2021-03-04 02:50:00|209357.1|209207.1|209326.9|209176.9|209456.6|209306.6|209325.4|209175.4|555
1614826500000|2021-03-04 02:55:00|209327.3|209177.3|209367.7|209217.7|209425.7|209275.7|209300.1|209150.1|664
1614826800000|2021-03-04 03:00:00|209365.9|209215.9|209354.7|209204.7|209422.5|209272.5|209315.4|209165.4|682
1614827100000|2021-03-04 03:05:00|209355|209205|209394.9|209244.9|209422.8|209272.8|209353.7|209203.7|646
1614827400000|2021-03-04 03:10:00|209394.2|209244.2|209369.6|209219.6|209469.9|209319.9|209317.4|209167.4|668
1614827700000|2021-03-04 03:15:00|209370.5|209220.5|209377.8|209227.8|209394|209244|209313.9|209163.9|566
1614828000000|2021-03-04 03:20:00|209378.6|209228.6|209366.2|209216.2|209427.2|209277.2|209359.2|209209.2|595
1614828300000|2021-03-04 03:25:00|209367.8|209217.8|209363.8|209213.8|209415.8|209265.8|209339.3|209189.3|511
1614828600000|2021-03-04 03:30:00|209370.5|209220.5|209368.5|209218.5|209411.4|209261.4|209355.9|209205.9|628
1614828900000|2021-03-04 03:35:00|209371.9|209221.9|209409.2|209259.2|209424.3|209274.3|209357.7|209207.7|549
1614829200000|2021-03-04 03:40:00|209408.9|209258.9|209489.7|209339.7|209512.3|209362.3|209408.5|209258.5|513
1614829500000|2021-03-04 03:45:00|209489.1|209339.1|209458|209308|209546.9|209396.9|209451.4|209301.4|601
1614829800000|2021-03-04 03:50:00|209458.3|209308.3|209455.9|209305.9|209485.7|209335.7|209395.3|209245.3|585
1614830100000|2021-03-04 03:55:00|209455.6|209305.6|209582.1|209432.1|209586.9|209436.9|209426.7|209276.7|522
1614830400000|2021-03-04 04:00:00|209577.9|209427.9|209531.1|209381.1|209611.2|209461.2|209482.9|209332.9|679
1614830700000|2021-03-04 04:05:00|209531.6|209381.6|209529|209379|209645|209495|209522.5|209372.5|702
1614831000000|2021-03-04 04:10:00|209533.4|209383.4|209587|209437|209587|209437|209502.3|209352.3|684
1614831300000|2021-03-04 04:15:00|209587.2|209437.2|209631.8|209481.8|209631.8|209481.8|209575.8|209425.8|633
1614831600000|2021-03-04 04:20:00|209631.4|209481.4|209534.2|209384.2|209636.9|209486.9|209533.5|209383.5|647
1614831900000|2021-03-04 04:25:00|209534|209384|209466.4|209316.4|209545.8|209395.8|209445|209295|608
1614832200000|2021-03-04 04:30:00|209467.3|209317.3|209505.7|209355.7|209542.5|209392.5|209446.3|209296.3|601
1614832500000|2021-03-04 04:35:00|209507.8|209357.8|209526.6|209376.6|209544|209394|209492.6|209342.6|553
1614832800000|2021-03-04 04:40:00|209525.1|209375.1|209393.5|209243.5|209532|209382|209388.5|209238.5|483
1614833100000|2021-03-04 04:45:00|209393.6|209243.6|209343.4|209193.4|209430.4|209280.4|209343.2|209193.2|553
1614833400000|2021-03-04 04:50:00|209345.4|209195.4|209301.8|209151.8|209374.9|209224.9|209283.9|209133.9|499
1614833700000|2021-03-04 04:55:00|209299.9|209149.9|209208.3|209058.3|209303|209153|209193.4|209043.4|734
1614834000000|2021-03-04 05:00:00|209206.3|209056.3|209123.8|208973.8|209208.1|209058.1|209114.2|208964.2|797
1614834300000|2021-03-04 05:05:00|209123.9|208973.9|209018|208868|209123.9|208973.9|208987.6|208837.6|651
1614834600000|2021-03-04 05:10:00|209014.8|208864.8|209006.7|208856.7|209058.3|208908.3|208964.8|208814.8|657
1614834900000|2021-03-04 05:15:00|209006.6|208856.6|208949.2|208799.2|209009|208859|208920.2|208770.2|594
1614835200000|2021-03-04 05:20:00|208949.3|208799.3|208958.5|208808.5|208971.5|208821.5|208920.6|208770.6|603
1614835500000|2021-03-04 05:25:00|208958.7|208808.7|208975.8|208825.8|209023.3|208873.3|208948.5|208798.5|567
1614835800000|2021-03-04 05:30:00|208957.1|208807.1|208976.8|208826.8|209015.7|208865.7|208938.3|208788.3|736
1614836100000|2021-03-04 05:35:00|208977.6|208827.6|208947|208797|209055.5|208905.5|208922.2|208772.2|685
1614836400000|2021-03-04 05:40:00|208946.7|208796.7|208955.9|208805.9|208982|208832|208942.4|208792.4|671
1614836700000|2021-03-04 05:45:00|208955.5|208805.5|208982.7|208832.7|208984.5|208834.5|208938|208788|615
1614837000000|2021-03-04 05:50:00|208979.8|208829.8|208994.8|208844.8|209079.3|208929.3|208974|208824|692
1614837300000|2021-03-04 05:55:00|208994.7|208844.7|209148.2|208998.2|209162.3|209012.3|208994.7|208844.7|772
1614837600000|2021-03-04 06:00:00|209151|209001|209018.1|208868.1|209206.4|209056.4|209018.1|208868.1|744
1614837900000|2021-03-04 06:05:00|209017.3|208867.3|208774.1|208624.1|209018.6|208868.6|208758.6|208608.6|769
1614838200000|2021-03-04 06:10:00|208772.8|208622.8|208906.9|208756.9|208913.8|208763.8|208772.8|208622.8|731
1614838500000|2021-03-04 06:15:00|208899.8|208749.8|208904.4|208754.4|208930.8|208780.8|208849.3|208699.3|608
1614838800000|2021-03-04 06:20:00|208905.4|208755.4|208925.5|208775.5|208930.4|208780.4|208810.4|208660.4|652
1614839100000|2021-03-04 06:25:00|208928.6|208778.6|208861.3|208711.3|208930.9|208780.9|208806|208656|630
1614839400000|2021-03-04 06:30:00|208856.8|208706.8|208993.7|208843.7|209051.8|208901.8|208850.5|208700.5|646
1614839700000|2021-03-04 06:35:00|208998.5|208848.5|208973.9|208823.9|209038.6|208888.6|208949|208799|650
1614840000000|2021-03-04 06:40:00|208973.8|208823.8|209056.8|208906.8|209083.6|208933.6|208971.1|208821.1|605
1614840300000|2021-03-04 06:45:00|209057.1|208907.1|209067.1|208917.1|209130.6|208980.6|208937.4|208787.4|622
1614840600000|2021-03-04 06:50:00|209067|208917|208940.4|208790.4|209131.6|208981.6|208930.4|208780.4|770
1614840900000|2021-03-04 06:55:00|208938.6|208788.6|208897.3|208747.3|208990.4|208840.4|208860.2|208710.2|642
1614841200000|2021-03-04 07:00:00|208900.3|208750.3|208845.2|208695.2|208932.5|208782.5|208735.9|208585.9|864
1614841500000|2021-03-04 07:05:00|208847.3|208697.3|208715.6|208565.6|208939.1|208789.1|208711.3|208561.3|831
1614841800000|2021-03-04 07:10:00|208715.3|208565.3|208728.9|208578.9|208820.5|208670.5|208672.3|208522.3|858
1614842100000|2021-03-04 07:15:00|208725.8|208575.8|208784.8|208634.8|208789.1|208639.1|208690|208540|876
1614842400000|2021-03-04 07:20:00|208779.7|208629.7|208572.1|208422.1|208787.6|208637.6|208568.1|208418.1|793
1614842700000|2021-03-04 07:25:00|208571.8|208421.8|208495.3|208345.3|208578|208428|208478.2|208328.2|709
1614843000000|2021-03-04 07:30:00|208490.9|208340.9|208547|208397|208573.3|208423.3|208484.4|208334.4|836
1614843300000|2021-03-04 07:35:00|208543.7|208393.7|208683.8|208533.8|208685.8|208535.8|208415.7|208265.7|856
1614843600000|2021-03-04 07:40:00|208686.1|208536.1|208690.7|208540.7|208751.6|208601.6|208623.1|208473.1|915
1614843900000|2021-03-04 07:45:00|208690.8|208540.8|208813.8|208663.8|208818.1|208668.1|208545.4|208395.4|918
1614844200000|2021-03-04 07:50:00|208810.2|208660.2|208815|208665|208825.6|208675.6|208732.9|208582.9|927
1614844500000|2021-03-04 07:55:00|208813.8|208663.8|208957.8|208807.8|208972.3|208822.3|208810.7|208660.7|918
1614844800000|2021-03-04 08:00:00|208970.2|208820.2|208707.2|208557.2|208973.2|208823.2|208681.5|208531.5|997
1614845100000|2021-03-04 08:05:00|208707.4|208557.4|208692.7|208542.7|208760.4|208610.4|208594.1|208444.1|1051
1614845400000|2021-03-04 08:10:00|208693.9|208543.9|208816.9|208666.9|208850.9|208700.9|208566|208416|1010
1614845700000|2021-03-04 08:15:00|208816.1|208666.1|208735.2|208585.2|208888.1|208738.1|208728.3|208578.3|1044
1614846000000|2021-03-04 08:20:00|208734|208584|208816.8|208666.8|208825.5|208675.5|208523.9|208373.9|1017
1614846300000|2021-03-04 08:25:00|208828.1|208678.1|208827.7|208677.7|208919|208769|208806.6|208656.6|1023
1614846600000|2021-03-04 08:30:00|208829.7|208679.7|208569.8|208419.8|208837.2|208687.2|208558.1|208408.1|1054
1614846900000|2021-03-04 08:35:00|208564.9|208414.9|208688.9|208538.9|208800.5|208650.5|208554|208404|1030
1614847200000|2021-03-04 08:40:00|208689.2|208539.2|208929.5|208779.5|208934.1|208784.1|208650.7|208500.7|1004
1614847500000|2021-03-04 08:45:00|208930.4|208780.4|209084.8|208934.8|209107.6|208957.6|208851.2|208701.2|874
1614847800000|2021-03-04 08:50:00|209083.6|208933.6|209024.8|208874.8|209206|209056|209024.8|208874.8|900
1614848100000|2021-03-04 08:55:00|209024.7|208874.7|209007.9|208857.9|209058.2|208908.2|208922.6|208772.6|903
1614848400000|2021-03-04 09:00:00|209006.9|208856.9|208826.2|208676.2|209015.8|208865.8|208782.9|208632.9|967
1614848700000|2021-03-04 09:05:00|208824.8|208674.8|208964|208814|208977.3|208827.3|208758.1|208608.1|975
1614849000000|2021-03-04 09:10:00|208963.4|208813.4|209094.7|208944.7|209185|209035|208898|208748|879
1614849300000|2021-03-04 09:15:00|209113|208963|209128|208978|209132.8|208982.8|208956.1|208806.1|943
1614849600000|2021-03-04 09:20:00|209128.1|208978.1|209232.2|209082.2|209307.2|209157.2|209123.9|208973.9|962
1614849900000|2021-03-04 09:25:00|209238.5|209088.5|209235.2|209085.2|209326.7|209176.7|209165.5|209015.5|914
1614850200000|2021-03-04 09:30:00|209231.7|209081.7|209330.1|209180.1|209331.9|209181.9|209204.5|209054.5|989
1614850500000|2021-03-04 09:35:00|209329.1|209179.1|209028.1|208878.1|209333.8|209183.8|209020.5|208870.5|959
1614850800000|2021-03-04 09:40:00|209030|208880|209053.7|208903.7|209101.8|208955.4|208985.4|208856.9|910
1614851100000|2021-03-04 09:45:00|209056.4|208906.4|208867.2|208717.2|209077|208927|208837.3|208687.3|964
1614851400000|2021-03-04 09:50:00|208866.1|208716.1|208922.3|208772.3|208952.5|208802.5|208728|208578|945
1614851700000|2021-03-04 09:55:00|208922.7|208772.7|208866|208716|209007|208857|208741.8|208591.8|808
1614852000000|2021-03-04 10:00:00|208867.8|208717.8|208822.9|208672.9|208932.9|208782.9|208763.5|208613.5|848
1614852300000|2021-03-04 10:05:00|208835|208685|208899.3|208749.3|208984.5|208834.5|208771.9|208621.9|933
1614852600000|2021-03-04 10:10:00|208901.7|208751.7|208887.5|208737.5|208920.5|208770.5|208795.5|208645.5|902
1614852900000|2021-03-04 10:15:00|208887.1|208737.1|208988.2|208838.2|209014.2|208864.2|208822.2|208672.2|957
1614853200000|2021-03-04 10:20:00|208989.1|208839.1|208732.5|208582.5|208994.5|208844.5|208644.2|208494.2|959
1614853500000|2021-03-04 10:25:00|208757.4|208607.4|208777.5|208627.5|208853.2|208703.2|208723.1|208573.1|1032
1614853800000|2021-03-04 10:30:00|208781.4|208631.4|208718.2|208568.2|208794.8|208644.8|208670.9|208520.9|1006
1614854100000|2021-03-04 10:35:00|208717.6|208567.6|208768.8|208618.8|208847|208697|208711.3|208561.3|1018
1614854400000|2021-03-04 10:40:00|208769.8|208619.8|208556|208406|208929.2|208779.2|208551.4|208401.4|945
1614854700000|2021-03-04 10:45:00|208560.7|208410.7|208540.9|208390.9|208569.9|208419.9|208420.3|208270.3|886
1614855000000|2021-03-04 10:50:00|208540.6|208390.6|208480.3|208330.3|208573.2|208423.2|208470.2|208320.2|916
1614855300000|2021-03-04 10:55:00|208483.3|208333.3|208461.3|208311.3|208560.7|208410.7|208381.4|208231.4|883
1614855600000|2021-03-04 11:00:00|208448.5|208298.5|208490.6|208340.6|208527|208377|208422|208272|851
1614855900000|2021-03-04 11:05:00|208490.4|208340.4|208439.1|208289.1|208547.2|208397.2|208426.5|208276.5|801
1614856200000|2021-03-04 11:10:00|208439.2|208289.2|208507.3|208357.3|208526.3|208376.3|208438.1|208288.1|976
1614856500000|2021-03-04 11:15:00|208508|208358|208395.6|208245.6|208534.6|208384.6|208286|208153.1|886
1614856800000|2021-03-04 11:20:00|208393.8|208243.8|208444.7|208294.7|208463|208313|208339.1|208189.1|831
1614857100000|2021-03-04 11:25:00|208443.9|208293.9|208502.8|208352.8|208515.5|208365.5|208408.8|208258.8|936
1614857400000|2021-03-04 11:30:00|208504.6|208354.6|208584.5|208434.5|208600.7|208450.7|208476|208326|816
1614857700000|2021-03-04 11:35:00|208584.9|208434.9|208496.8|208346.8|208588.5|208438.5|208479.8|208329.8|802
1614858000000|2021-03-04 11:40:00|208496.7|208346.7|208524.6|208374.6|208613|208463|208480.6|208330.6|749
1614858300000|2021-03-04 11:45:00|208523.4|208373.4|208354.3|208204.3|208535.9|208385.9|208347.3|208197.3|798
1614858600000|2021-03-04 11:50:00|208354.5|208204.5|208146.7|207996.7|208371.1|208221.1|208142.1|207992.1|754
1614858900000|2021-03-04 11:55:00|208147.1|207997.1|208283.3|208133.3|208287.9|208137.9|208085.8|207935.8|858
1614859200000|2021-03-04 12:00:00|208281|208131|208276.8|208126.8|208283.3|208133.3|208127.3|207977.3|891
1614859500000|2021-03-04 12:05:00|208279|208129|208298.9|208148.9|208349|208199|208248.2|208098.2|876
1614859800000|2021-03-04 12:10:00|208299.4|208149.4|208352.5|208202.5|208468.5|208363.6|208253.8|208103.8|854
1614860100000|2021-03-04 12:15:00|208353.4|208203.4|208396.5|208246.5|208484.1|208334.1|208308.9|208158.9|815
1614860400000|2021-03-04 12:20:00|208398.6|208248.6|208291.7|208141.7|208463.1|208313.1|208259.5|208109.5|907
1614860700000|2021-03-04 12:25:00|208290.8|208140.8|208316.5|208166.5|208362.1|208212.1|208217.1|208067.1|848
1614861000000|2021-03-04 12:30:00|208317.5|208167.5|208336.4|208186.4|208377.5|208227.5|208171.5|208021.5|846
1614861300000|2021-03-04 12:35:00|208340|208190|208598.4|208448.4|208598.4|208448.4|208312|208162|919
1614861600000|2021-03-04 12:40:00|208598.8|208448.8|208534.4|208384.4|208616.9|208466.9|208481.3|208331.3|962
1614861900000|2021-03-04 12:45:00|208538|208388|208250.6|208100.6|208547.7|208450|208196.4|208046.4|910
1614862200000|2021-03-04 12:50:00|208248.3|208098.3|208169.3|208019.3|208321.5|208171.5|208154.7|208004.7|941
1614862500000|2021-03-04 12:55:00|208171.7|208021.7|208159.5|208009.5|208271.1|208128.9|208148.5|208005.8|907
1614862800000|2021-03-04 13:00:00|208161.7|208011.7|208209.1|208059.1|208213.3|208063.3|208010|207866|1012
1614863100000|2021-03-04 13:05:00|208207.9|208057.9|208426.9|208276.9|208448.6|208323.5|208142.1|208042.8|977
1614863400000|2021-03-04 13:10:00|208426.4|208276.4|208334.6|208184.6|208465.8|208318.2|208268.8|208150.6|969
1614863700000|2021-03-04 13:15:00|208333|208183|208445|208295|208471.3|208321.3|208247.5|208142.5|918
1614864000000|2021-03-04 13:20:00|208444.7|208294.7|208515.5|208365.5|208548.5|208409.7|208288.4|208153.6|963
1614864300000|2021-03-04 13:25:00|208516.6|208366.6|208501.5|208351.5|208580.8|208430.8|208429.4|208279.4|782
1614864600000|2021-03-04 13:30:00|208499.5|208349.5|208657.4|208507.4|208660.5|208510.5|208340.3|208190.3|969
1614864900000|2021-03-04 13:35:00|208652.4|208502.4|208645.3|208495.3|208697.7|208592.6|208518.3|208379.6|987
1614865200000|2021-03-04 13:40:00|208634.7|208484.7|208845.5|208695.5|208851.6|208717.4|208563.2|208457.5|926
1614865500000|2021-03-04 13:45:00|208843.3|208693.3|208835.3|208785.3|208921.8|208827.4|208816.5|208689.3|875
1614865800000|2021-03-04 13:50:00|208836.5|208786.5|208722.4|208572.4|208846.2|208786.5|208647.1|208536.7|861
1614866100000|2021-03-04 13:55:00|208718.9|208568.9|208799.9|208649.9|208874.2|208742.2|208657.4|208555.5|855
1614866400000|2021-03-04 14:00:00|208801.1|208651.1|208786.2|208636.2|208958.2|208824.8|208718.1|208568.1|947
1614866700000|2021-03-04 14:05:00|208790.1|208640.1|209108.8|208958.8|209146.7|208996.7|208722.5|208623.7|869
1614867000000|2021-03-04 14:10:00|209105.7|208955.7|208800.9|208650.9|209110.6|208960.6|208752.8|208642.3|965
1614867300000|2021-03-04 14:15:00|208805.7|208655.7|208813.1|208663.1|208920|208805|208734.4|208624.7|880
1614867600000|2021-03-04 14:20:00|208807.3|208657.3|208747.7|208597.7|208914|208787.2|208739.2|208589.2|725
1614867900000|2021-03-04 14:25:00|208743.2|208593.2|208805|208655|208857|208737.7|208693.6|208560.7|750
1614868200000|2021-03-04 14:30:00|208802.7|208652.7|208398.9|208348.9|208863|208726.9|208354.1|208251.2|824
1614868500000|2021-03-04 14:35:00|208443.4|208293.4|208315.6|208165.6|208450|208328.6|208197.9|208108.5|1003
1614868800000|2021-03-04 14:40:00|208315.9|208165.9|208227.8|208077.8|208344.9|208221.2|208133|208026.5|969
1614869100000|2021-03-04 14:45:00|208199|208149|208402.1|208252.1|208410.6|208302.5|208159.9|208055.9|1055
1614869400000|2021-03-04 14:50:00|208358.8|208308.8|208150.5|208000.5|208412.4|208322.6|208088.5|207975.8|1111
1614869700000|2021-03-04 14:55:00|208148.7|207998.7|207812.1|207662.1|208155.6|208009.6|207799.7|207654.4|1008
1614870000000|2021-03-04 15:00:00|207799.4|207649.4|207958.1|207808.1|207961.8|207811.8|207639.2|207523.3|1084
1614870300000|2021-03-04 15:05:00|207957.3|207807.3|208111.8|207961.8|208146.8|208027.6|207746.4|207624.2|1133
1614870600000|2021-03-04 15:10:00|208110|207960|208101.4|207951.4|208255.3|208105.3|208048.3|207929|1086
1614870900000|2021-03-04 15:15:00|208101.1|207951.1|208212.1|208062.1|208214.3|208094.3|207961.1|207811.1|1136
1614871200000|2021-03-04 15:20:00|208215.3|208065.3|208347.4|208197.4|208383.5|208280|208144.4|208031|1098
1614871500000|2021-03-04 15:25:00|208348.3|208198.3|208409.3|208259.3|208587.8|208437.8|208335.4|208185.4|1117
1614871800000|2021-03-04 15:30:00|208407.7|208257.7|208220.5|208070.5|208491.9|208341.9|208213.5|208063.5|1057
1614872100000|2021-03-04 15:35:00|208219.9|208069.9|207984.5|207834.5|208252.6|208102.6|207933.4|207822.5|995
1614872400000|2021-03-04 15:40:00|207984.3|207834.3|207764.8|207614.8|207986.5|207893.6|207634.4|207521.6|962
1614872700000|2021-03-04 15:45:00|207766.1|207616.1|207871.3|207721.3|207973.9|207890.9|207732.4|207582.4|914
1614873000000|2021-03-04 15:50:00|207871|207721|208283.8|208133.8|208300.1|208150.1|207795.3|207645.3|975
1614873300000|2021-03-04 15:55:00|208284.8|208134.8|208090.1|208040.1|208291.6|208141.6|207994.7|207848.7|1011
1614873600000|2021-03-04 16:00:00|208092.1|208042.1|208159.8|208009.8|208350.4|208200.4|208092.1|207986.6|1049
1614873900000|2021-03-04 16:05:00|208160.6|208010.6|208090.2|207940.2|208187.2|208037.2|207980.3|207830.3|994
1614874200000|2021-03-04 16:10:00|208090.8|207940.8|208168.5|208018.5|208297.2|208167.9|208017.5|207898.9|1029
1614874500000|2021-03-04 16:15:00|208169|208019|208178|208028|208299.2|208159.3|208120.8|207970.8|1001
1614874800000|2021-03-04 16:20:00|208184.3|208034.3|208085.5|207935.5|208271.1|208122.9|208040.3|207933.5|982
1614875100000|2021-03-04 16:25:00|208087.9|207937.9|208015.2|207865.2|208267.3|208133.9|208002.6|207852.6|1014
1614875400000|2021-03-04 16:30:00|208009.5|207859.5|207944.1|207794.1|208031.2|207881.2|207850.5|207700.5|1051
1614875700000|2021-03-04 16:35:00|207944|207794|207877.3|207727.3|208038.6|207888.8|207833.9|207713.1|1015
1614876000000|2021-03-04 16:40:00|207877.7|207727.7|207907.1|207757.1|207987.9|207837.9|207728.8|207632|991
1614876300000|2021-03-04 16:45:00|207906.8|207756.8|207967.7|207817.7|208098.4|207996.8|207845.2|207711.6|886
1614876600000|2021-03-04 16:50:00|207967.6|207817.6|208073|207923|208076.8|207926.8|207938.7|207807.3|1000
1614876900000|2021-03-04 16:55:00|208081.2|207931.2|208291.4|208141.4|208295.2|208189.4|208081.2|207931.2|977
1614877200000|2021-03-04 17:00:00|208289.9|208139.9|208077.4|207927.4|208294.6|208195|208039|207893.3|965
1614877500000|2021-03-04 17:05:00|208075.9|207925.9|208205.4|208055.4|208263.8|208140.8|208057.1|207922.3|959
1614877800000|2021-03-04 17:10:00|208207.4|208057.4|208481.1|208331.1|208724.2|208574.2|208207.4|208057.4|1131
1614878100000|2021-03-04 17:15:00|208478.8|208328.8|208414|208264|208528.1|208378.1|208002.5|207852.5|1149
1614878400000|2021-03-04 17:20:00|208414.7|208264.7|208868.7|208718.7|209154.6|209004.6|208255.7|208105.7|1159
1614878700000|2021-03-04 17:25:00|208866.2|208716.2|209151.4|209001.4|209655.7|209505.7|208866.2|208716.2|1126
1614879000000|2021-03-04 17:30:00|209134.3|208984.3|209384.3|209234.3|209478.9|209328.9|209121.5|208971.5|1130
1614879300000|2021-03-04 17:35:00|209387.5|209237.5|209424.9|209274.9|209860.3|209710.3|209298.4|209148.4|1116
1614879600000|2021-03-04 17:40:00|209417.4|209267.4|209408.3|209258.3|209550.5|209400.5|209096.7|208946.7|1152
1614879900000|2021-03-04 17:45:00|209406.8|209256.8|209575.6|209425.6|209881.5|209731.5|209403.1|209253.1|1127
1614880200000|2021-03-04 17:50:00|209579.9|209429.9|210139|209989|210215|210065|209547.7|209397.7|1153
1614880500000|2021-03-04 17:55:00|210139.5|209989.5|210120.2|209970.2|210289.6|210139.6|210000.9|209850.9|1172
1614880800000|2021-03-04 18:00:00|210123.9|209973.9|209695.9|209545.9|210170.6|210020.6|209626|209476|1154
1614881100000|2021-03-04 18:05:00|209688|209538|210115.1|209965.1|210285.8|210135.8|209688|209538|1142
1614881400000|2021-03-04 18:10:00|210117.3|209967.3|210628|210478|210673.5|210523.5|210113.5|209963.5|1135
1614881700000|2021-03-04 18:15:00|210627.9|210477.9|210279.7|210129.7|210633.1|210483.1|210170.1|210074.9|1125
1614882000000|2021-03-04 18:20:00|210276.6|210126.6|210360.1|210210.1|210635.3|210485.3|210225.2|210075.2|1104
1614882300000|2021-03-04 18:25:00|210358.2|210208.2|210210.5|210060.5|210541.7|210391.7|210190.2|210040.2|1132
1614882600000|2021-03-04 18:30:00|210216.2|210066.2|210367.2|210217.2|210557.4|210407.4|210192.8|210042.8|1136
1614882900000|2021-03-04 18:35:00|210366.9|210216.9|210359.5|210209.5|210548.9|210398.9|210188|210038|1109
1614883200000|2021-03-04 18:40:00|210359.1|210209.1|210399.4|210249.4|210539.2|210418.5|210305.6|210155.6|1083
1614883500000|2021-03-04 18:45:00|210414.4|210264.4|210582.8|210432.8|210680.4|210530.4|210395.7|210245.7|982
1614883800000|2021-03-04 18:50:00|210581.8|210431.8|210854.8|210704.8|210943.8|210793.8|210578|210428|1065
1614884100000|2021-03-04 18:55:00|210851.3|210701.3|211133.1|210983.1|211270.9|211120.9|210821.1|210671.1|1110
1614884400000|2021-03-04 19:00:00|211132.2|210982.2|211207|211057|211341.7|211191.7|211074.3|210924.3|1139
1614884700000|2021-03-04 19:05:00|211205.8|211055.8|211080.8|210930.8|211243.9|211093.9|210991.2|210841.2|1101
1614885000000|2021-03-04 19:10:00|211083.8|210933.8|211122.4|210972.4|211187.9|211037.9|210842.8|210692.8|1063
1614885300000|2021-03-04 19:15:00|211122.5|210972.5|211103.7|210953.7|211351.4|211201.4|211031.6|210881.6|1125
1614885600000|2021-03-04 19:20:00|211105.4|210955.4|210911.9|210761.9|211174.9|211024.9|210840.3|210690.3|1068
1614885900000|2021-03-04 19:25:00|210912.4|210762.4|210819|210669|210913.9|210763.9|210678.8|210533.5|1065
1614886200000|2021-03-04 19:30:00|210819.8|210669.8|210899.5|210749.5|211024.6|210882.7|210758.4|210608.4|1054
1614886500000|2021-03-04 19:35:00|210899.4|210749.4|211459.8|211309.8|211493.2|211343.2|210856|210706|1010
1614886800000|2021-03-04 19:40:00|211461.3|211311.3|211165.5|211015.5|211508.8|211358.8|211081.7|210931.7|982
1614887100000|2021-03-04 19:45:00|211167.6|211017.6|211002.7|210852.7|211281.2|211131.2|210986.6|210836.6|1025
1614887400000|2021-03-04 19:50:00|211002|210852|210711.3|210561.3|211012.1|210862.1|210702|210552|1077
1614887700000|2021-03-04 19:55:00|210712.2|210562.2|211191.1|211041.1|211191.1|211041.1|210644.2|210494.2|1053
1614888000000|2021-03-04 20:00:00|211200.3|211050.3|211371|211221|211384.1|211234.1|211109.3|210959.3|1041
1614888300000|2021-03-04 20:05:00|211374.7|211224.7|211461.2|211311.2|211486.5|211336.5|211120|210970|1088
1614888600000|2021-03-04 20:10:00|211461.1|211311.1|211342.3|211192.3|211714.4|211564.4|211338.4|211188.4|1090
1614888900000|2021-03-04 20:15:00|211342.8|211192.8|211376.6|211226.6|211497.5|211347.5|211182.2|211032.2|1046
1614889200000|2021-03-04 20:20:00|211376.8|211226.8|211744.6|211594.6|211759.8|211609.8|211291.9|211141.9|1018
1614889500000|2021-03-04 20:25:00|211741.6|211591.6|211230.1|211080.1|211782.4|211632.4|211181.7|211031.7|1075
1614889800000|2021-03-04 20:30:00|211241|211091|211308.3|211158.3|211452.3|211302.3|211103.6|210953.6|1069
1614890100000|2021-03-04 20:35:00|211305|211155|211566.8|211416.8|211631.7|211481.7|211281.6|211131.6|1065
1614890400000|2021-03-04 20:40:00|211565.4|211415.4|211218.7|211068.7|211571.9|211421.9|211114.9|210964.9|1022
1614890700000|2021-03-04 20:45:00|211217|211067|211318.3|211168.3|211476.8|211326.8|211119.4|210969.4|1077
1614891000000|2021-03-04 20:50:00|211316.9|211166.9|211383.4|211233.4|211396.4|211246.4|211103|210953|1096
1614891300000|2021-03-04 20:55:00|211380.4|211230.4|211330.4|211180.4|211389.7|211239.7|211188|211038|1107
1614891600000|2021-03-04 21:00:00|211340.2|211190.2|211398.5|211248.5|211418.5|211268.5|211115.9|210965.9|894
1614891900000|2021-03-04 21:05:00|211398.4|211248.4|211468.6|211318.6|211562.2|211412.2|211359.8|211209.8|808
1614892200000|2021-03-04 21:10:00|211464.7|211314.7|211365.5|211215.5|211480.8|211330.8|211346.6|211196.6|769
1614892500000|2021-03-04 21:15:00|211364.5|211214.5|211364.4|211214.4|211414.4|211264.4|211246.3|211096.3|660
1614892800000|2021-03-04 21:20:00|211364.2|211214.2|211430|211280|211433.7|211283.7|211342.6|211192.6|609
1614893100000|2021-03-04 21:25:00|211433.5|211283.5|211413.7|211263.7|211469.3|211319.3|211364|211214|553
1614893400000|2021-03-04 21:30:00|211412.2|211262.2|211386.2|211236.2|211420.5|211270.5|211334.1|211184.1|592
1614893700000|2021-03-04 21:35:00|211380.5|211230.5|211361.4|211211.4|211414.9|211264.9|211354.6|211204.6|536
1614894000000|2021-03-04 21:40:00|211362.5|211212.5|211337.5|211187.5|211365.4|211215.4|211292.6|211142.6|547
1614894300000|2021-03-04 21:45:00|211334.8|211184.8|211387|211237|211412.6|211262.6|211326.5|211176.5|485
1614894600000|2021-03-04 21:50:00|211386.2|211236.2|211434.5|211284.5|211492.9|211342.9|211370.9|211220.9|502
1614894900000|2021-03-04 21:55:00|211431.1|211281.1|211322.9|211003.9|211526.8|211291.6|211298|210979|571
1614895200000|2021-03-04 22:00:00|211308.6|210989.6|211382.7|211063.7|211447.8|211128.8|211298.5|210979.5|62
1614895500000|2021-03-04 22:05:00|211511.3|211192.3|211324.4|211005.4|211605|211286|210937.1|210618.1|319
1614895800000|2021-03-04 22:10:00|211369.4|211050.4|211350.9|211031.9|211412.4|211093.4|211265.3|210946.3|289
1614896100000|2021-03-04 22:15:00|211351|211032|211311.7|210992.7|211421.4|211102.4|211304.3|210985.3|335
1614896400000|2021-03-04 22:20:00|211338.8|211019.8|211326.3|211007.3|211394.7|211075.7|211253.5|210934.5|220
1614896700000|2021-03-04 22:25:00|211301.3|210982.3|211343.5|211024.5|211410.6|211091.6|211246.5|210927.5|268
1614897000000|2021-03-04 22:30:00|211358.8|211039.8|211337.2|211018.2|211401.4|211082.4|211275.1|210956.1|422
1614897300000|2021-03-04 22:35:00|211342.5|211023.5|211368.8|211049.8|211393.3|211074.3|211240.6|210921.6|380
1614897600000|2021-03-04 22:40:00|211373.8|211054.8|211332.4|211013.4|211402.4|211083.4|211299.8|210980.8|256
1614897900000|2021-03-04 22:45:00|211318.3|210999.3|211234.9|210915.9|211410.2|211091.2|211195.4|210876.4|371
1614898200000|2021-03-04 22:50:00|211252.4|210933.4|211294.9|210975.9|211335.8|211016.8|211134.8|210815.8|361
1614898500000|2021-03-04 22:55:00|211298.5|210979.5|211236.5|210917.5|211395.1|211076.1|211175.6|210856.6|453
1614898800000|2021-03-04 23:00:00|211236.6|210917.6|211199.8|211049.8|211389.8|211239.8|211116.2|210917.6|737
1614899100000|2021-03-04 23:05:00|211205.2|211055.2|211388.4|211238.4|211500.2|211350.2|211186.7|211036.7|679
1614899400000|2021-03-04 23:10:00|211382.6|211232.6|211271.1|211121.1|211462.1|211312.1|211211.3|211061.3|715
1614899700000|2021-03-04 23:15:00|211271.8|211121.8|211344.8|211194.8|211345.2|211195.2|211216.5|211066.5|414
1614900000000|2021-03-04 23:20:00|211329.4|211179.4|211356.4|211206.4|211435.8|211285.8|211303.4|211153.4|606
1614900300000|2021-03-04 23:25:00|211352.2|211202.2|211323.6|211173.6|211431.7|211281.7|211311.5|211161.5|453
1614900600000|2021-03-04 23:30:00|211323.8|211173.8|211336.8|211186.8|211454.5|211304.5|211317.6|211167.6|636
1614900900000|2021-03-04 23:35:00|211336.7|211186.7|211357.9|211207.9|211415.9|211265.9|211335.8|211185.8|434
1614901200000|2021-03-04 23:40:00|211357.1|211207.1|211405.3|211255.3|211415.4|211265.4|211327.6|211177.6|351
1614901500000|2021-03-04 23:45:00|211404.9|211254.9|211479.9|211329.9|211554.3|211404.3|211404.9|211254.9|551
1614901800000|2021-03-04 23:50:00|211476.8|211326.8|211472.1|211322.1|211485.6|211335.6|211429.6|211279.6|519
1614902100000|2021-03-04 23:55:00|211463.7|211313.7|211424.2|211274.2|211498.5|211348.5|211384.3|211234.3|585
1614902400000|2021-03-05 00:00:00|211422.9|211272.9|211470.2|211320.2|211474.7|211324.7|211361.9|211211.9|687
1614902700000|2021-03-05 00:05:00|211464.7|211314.7|211555.3|211405.3|211591.2|211441.2|211414.6|211264.6|732
1614903000000|2021-03-05 00:10:00|211555.7|211405.7|211596.1|211446.1|211649.7|211499.7|211513.6|211363.6|677
1614903300000|2021-03-05 00:15:00|211597.4|211447.4|211552.6|211402.6|211618.8|211468.8|211533|211383|619
1614903600000|2021-03-05 00:20:00|211549.2|211399.2|211519.2|211369.2|211553.5|211403.5|211475.6|211325.6|658
1614903900000|2021-03-05 00:25:00|211518.4|211368.4|211510.2|211360.2|211546.7|211396.7|211498.7|211348.7|609
1614904200000|2021-03-05 00:30:00|211504.3|211354.3|211606|211456|211610.1|211460.1|211494.5|211344.5|709
1614904500000|2021-03-05 00:35:00|211606.4|211456.4|211593.6|211443.6|211666.5|211516.5|211571.7|211421.7|715
1614904800000|2021-03-05 00:40:00|211593.8|211443.8|211570.7|211420.7|211616.1|211466.1|211556.6|211406.6|600
1614905100000|2021-03-05 00:45:00|211568.8|211418.8|211572.8|211422.8|211623.8|211473.8|211543.4|211393.4|623
1614905400000|2021-03-05 00:50:00|211572.3|211422.3|211577.1|211427.1|211613.8|211463.8|211538.9|211388.9|668
1614905700000|2021-03-05 00:55:00|211574.4|211424.4|211607.1|211457.1|211632.5|211482.5|211574.4|211424.4|579
1614906000000|2021-03-05 01:00:00|211609.3|211459.3|211773.4|211623.4|211817.6|211667.6|211599.9|211449.9|731
1614906300000|2021-03-05 01:05:00|211769.3|211619.3|212015.4|211865.4|212121.8|211971.8|211745|211595|784
1614906600000|2021-03-05 01:10:00|212014.7|211864.7|212161.9|212011.9|212189.6|212039.6|212014.7|211864.7|760
1614906900000|2021-03-05 01:15:00|212162.5|212012.5|212163.4|212013.4|212188.4|212038.4|212057|211907|740
1614907200000|2021-03-05 01:20:00|212162.3|212012.3|212088.8|211938.8|212259.7|212109.7|212086.8|211936.8|731
1614907500000|2021-03-05 01:25:00|212102.6|211952.6|212044.6|211894.6|212174.5|212024.5|212022.9|211872.9|776
1614907800000|2021-03-05 01:30:00|212046.9|211896.9|212076.8|211926.8|212205|212055|212022.8|211872.8|905
1614908100000|2021-03-05 01:35:00|212077.6|211927.6|211988.4|211838.4|212106.2|211956.2|211977.8|211827.8|805
1614908400000|2021-03-05 01:40:00|211988.5|211838.5|211917.7|211767.7|212029|211879|211913.6|211763.6|852
1614908700000|2021-03-05 01:45:00|211917.2|211767.2|211772.1|211622.1|211939.6|211789.6|211770.5|211620.5|830
1614909000000|2021-03-05 01:50:00|211771.5|211621.5|211867.1|211717.1|211921.7|211771.7|211753.7|211603.7|719
1614909300000|2021-03-05 01:55:00|211864.8|211714.8|211972.6|211822.6|211980.5|211830.5|211863.5|211713.5|861
1614909600000|2021-03-05 02:00:00|211976.2|211826.2|212023.7|211873.7|212036.5|211886.5|211906.9|211756.9|773
1614909900000|2021-03-05 02:05:00|212029.8|211879.8|212206.2|212056.2|212225.3|212075.3|211984.9|211834.9|718
1614910200000|2021-03-05 02:10:00|212206.6|212056.6|212047.9|211897.9|212221.2|212071.2|212021.9|211871.9|770
1614910500000|2021-03-05 02:15:00|212046.6|211896.6|212057.6|211907.6|212130.4|211980.4|212022.6|211872.6|742
1614910800000|2021-03-05 02:20:00|212058.9|211908.9|211959.6|211809.6|212060.3|211910.3|211950.7|211800.7|705
1614911100000|2021-03-05 02:25:00|211960.7|211810.7|212015.8|211865.8|212039.1|211889.1|211905.4|211755.4|679
1614911400000|2021-03-05 02:30:00|212015.7|211865.7|211868|211718|212062.4|211912.4|211846.4|211696.4|762
1614911700000|2021-03-05 02:35:00|211866.9|211716.9|211866.2|211716.2|211951|211801|211831|211681|765
1614912000000|2021-03-05 02:40:00|211865.8|211715.8|211816.2|211666.2|211901.6|211751.6|211770.2|211620.2|794
1614912300000|2021-03-05 02:45:00|211815.4|211665.4|211656.7|211506.7|211815.4|211665.4|211645.3|211495.3|759
1614912600000|2021-03-05 02:50:00|211654.4|211504.4|211609.2|211459.2|211663|211513|211552.5|211402.5|694
1614912900000|2021-03-05 02:55:00|211608.9|211458.9|211526.1|211376.1|211612.2|211462.2|211511.6|211361.6|606
1614913200000|2021-03-05 03:00:00|211523.5|211373.5|211367.3|211217.3|211550.3|211400.3|211363.9|211217.3|695
1614913500000|2021-03-05 03:05:00|211364|211214|211464.6|211314.6|211511.4|211361.4|211337.7|211187.7|781
1614913800000|2021-03-05 03:10:00|211462.3|211312.3|211361.7|211211.7|211467.2|211317.2|211355|211205|748
1614914100000|2021-03-05 03:15:00|211361.8|211211.8|211471.2|211321.2|211479.3|211329.3|211354.8|211204.8|722
1614914400000|2021-03-05 03:20:00|211470.4|211320.4|211508.9|211358.9|211552.8|211402.8|211446|211296|710
1614914700000|2021-03-05 03:25:00|211510.4|211360.4|211514.1|211364.1|211560.1|211410.1|211468.3|211318.3|742
1614915000000|2021-03-05 03:30:00|211520.4|211370.4|211216.7|211066.7|211520.9|211370.9|211209.5|211059.5|784
1614915300000|2021-03-05 03:35:00|211214.9|211064.9|211230.4|211080.4|211259.7|211109.7|211213.4|211063.4|681
1614915600000|2021-03-05 03:40:00|211229.7|211079.7|211291.2|211141.2|211340.6|211190.6|211228.3|211078.3|774
1614915900000|2021-03-05 03:45:00|211291.1|211141.1|211241.5|211091.5|211308.9|211158.9|211193.3|211043.3|647
1614916200000|2021-03-05 03:50:00|211240.8|211090.8|211172.3|211022.3|211246.4|211096.4|211132|210982|704
1614916500000|2021-03-05 03:55:00|211171.2|211021.2|211162.9|211012.9|211212.9|211062.9|211130.7|210980.7|634
1614916800000|2021-03-05 04:00:00|211162.6|211012.6|211332.4|211182.4|211340.7|211190.7|211162.6|211012.6|657
1614917100000|2021-03-05 04:05:00|211326.8|211176.8|211273.9|211123.9|211346.3|211196.3|211232.3|211082.3|580
1614917400000|2021-03-05 04:10:00|211268|211118|211304.3|211154.3|211331.1|211181.1|211237.6|211087.6|516
1614917700000|2021-03-05 04:15:00|211303.6|211153.6|211349.7|211199.7|211406.1|211256.1|211298.9|211148.9|613
1614918000000|2021-03-05 04:20:00|211354.1|211204.1|211291.4|211141.4|211360.3|211210.3|211258.9|211108.9|553
1614918300000|2021-03-05 04:25:00|211294.3|211144.3|211286.6|211136.6|211294.6|211144.6|211216.6|211066.6|498
1614918600000|2021-03-05 04:30:00|211287.5|211137.5|211349.9|211199.9|211355.7|211205.7|211245.7|211095.7|608
1614918900000|2021-03-05 04:35:00|211354.2|211204.2|211328.2|211178.2|211354.2|211204.2|211272.9|211122.9|492
1614919200000|2021-03-05 04:40:00|211329|211179|211329.6|211179.6|211378.8|211228.8|211309|211159|523
1614919500000|2021-03-05 04:45:00|211324.9|211174.9|211287.7|211137.7|211335.3|211185.3|211246.9|211096.9|497
1614919800000|2021-03-05 04:50:00|211286.7|211136.7|211351.5|211201.5|211354.5|211204.5|211228.3|211078.3|584
1614920100000|2021-03-05 04:55:00|211352.1|211202.1|211402.1|211252.1|211426.5|211276.5|211348|211198|617
1614920400000|2021-03-05 05:00:00|211402.7|211252.7|211352.7|211202.7|211412.2|211262.2|211341.5|211191.5|625
1614920700000|2021-03-05 05:05:00|211352.2|211202.2|211391.1|211241.1|211473.2|211323.2|211347.3|211197.3|688
1614921000000|2021-03-05 05:10:00|211395.4|211245.4|211424.4|211274.4|211454.7|211304.7|211392.6|211242.6|663
1614921300000|2021-03-05 05:15:00|211424.9|211274.9|211407.3|211257.3|211439.9|211289.9|211363.6|211213.6|720
1614921600000|2021-03-05 05:20:00|211408.3|211258.3|211386.8|211236.8|211445.9|211295.9|211381.2|211231.2|615
1614921900000|2021-03-05 05:25:00|211387|211237|211401.1|211251.1|211438|211288|211339.6|211189.6|676
1614922200000|2021-03-05 05:30:00|211401.3|211251.3|211253.3|211103.3|211462.2|211312.2|211242.9|211092.9|758
1614922500000|2021-03-05 05:35:00|211252.9|211102.9|211149.8|210999.8|211308|211158|211136|210986|753
1614922800000|2021-03-05 05:40:00|211145.7|210995.7|211068.7|210918.7|211166.8|211016.8|211068.6|210918.6|737
1614923100000|2021-03-05 05:45:00|211064|210914|211040.2|210890.2|211088.3|210938.3|210990.6|210840.6|668
1614923400000|2021-03-05 05:50:00|211038.9|210888.9|211011|210861|211072.8|210922.8|211001.3|210851.3|728
1614923700000|2021-03-05 05:55:00|211006.4|210856.4|211039.8|210889.8|211075.6|210925.6|210999.3|210849.3|761
1614924000000|2021-03-05 06:00:00|211040|210890|211073.9|210923.9|211098|210948|211019.7|210869.7|783
1614924300000|2021-03-05 06:05:00|211077.6|210927.6|211038.2|210888.2|211117.4|210967.4|210980.3|210830.3|752
1614924600000|2021-03-05 06:10:00|211036.9|210886.9|211024.5|210874.5|211058.9|210908.9|210950.1|210800.1|732
1614924900000|2021-03-05 06:15:00|211024|210874|210985.2|210835.2|211030.9|210880.9|210948.5|210798.5|668
1614925200000|2021-03-05 06:20:00|210985.1|210835.1|211020.8|210870.8|211052.7|210902.7|210955.9|210805.9|609
1614925500000|2021-03-05 06:25:00|211020.4|210870.4|211022.6|210872.6|211024.5|210874.5|210941.9|210791.9|591
1614925800000|2021-03-05 06:30:00|211022.7|210872.7|211048|210898|211060.2|210910.2|211019.2|210869.2|543
1614926100000|2021-03-05 06:35:00|211048.6|210898.6|211116.4|210966.4|211146.9|210996.9|211040.9|210890.9|667
1614926400000|2021-03-05 06:40:00|211116|210966|211047|210897|211127.6|210977.6|211025.4|210875.4|560
1614926700000|2021-03-05 06:45:00|211047.6|210897.6|211159.4|211009.4|211169.2|211019.2|211037.4|210887.4|580
1614927000000|2021-03-05 06:50:00|211158.6|211008.6|211073.3|210923.3|211163.2|211013.2|211069|210919|634
1614927300000|2021-03-05 06:55:00|211074.8|210924.8|211047.5|210897.5|211131.7|210981.7|211031.4|210881.4|601
1614927600000|2021-03-05 07:00:00|211049.5|210899.5|211278.5|211128.5|211336|211186|211031.9|210881.9|833
1614927900000|2021-03-05 07:05:00|211279.2|211129.2|211200.5|211050.5|211435|211285|211176.2|211026.2|895
1614928200000|2021-03-05 07:10:00|211200.7|211050.7|211102.5|210952.5|211281.7|211131.7|211095.3|210945.3|828
1614928500000|2021-03-05 07:15:00|211112.7|210962.7|211188.1|211038.1|211326|211176|211112.7|210962.7|882
1614928800000|2021-03-05 07:20:00|211193.5|211043.5|211666.8|211516.8|211714.2|211564.2|211186.5|211036.5|900
1614929100000|2021-03-05 07:25:00|211666.3|211516.3|211600.4|211450.4|211714.4|211564.4|211557.4|211407.4|898
1614929400000|2021-03-05 07:30:00|211601.7|211451.7|211768.6|211618.6|211768.6|211618.6|211500.7|211350.7|958
1614929700000|2021-03-05 07:35:00|211766.8|211616.8|211683|211533|211821.5|211671.5|211665.3|211515.3|1019
1614930000000|2021-03-05 07:40:00|211681.8|211531.8|211671.8|211521.8|211759.7|211609.7|211664.5|211514.5|983
1614930300000|2021-03-05 07:45:00|211669.1|211519.1|211663.4|211513.4|211706.3|211556.3|211528.3|211378.3|902
1614930600000|2021-03-05 07:50:00|211667.1|211517.1|211574.5|211424.5|211689.3|211539.3|211565.5|211415.5|893
1614930900000|2021-03-05 07:55:00|211575.9|211425.9|211588|211438|211709.5|211559.5|211559.9|211409.9|871
1614931200000|2021-03-05 08:00:00|211582.8|211432.8|211654.1|211504.1|211680.9|211530.9|211400.8|211250.8|1038
1614931500000|2021-03-05 08:05:00|211653.1|211503.1|211967.6|211817.6|212078|211928|211653.1|211503.1|1049
1614931800000|2021-03-05 08:10:00|211966.6|211816.6|211918.6|211768.6|212011.1|211861.1|211736.7|211586.7|969
1614932100000|2021-03-05 08:15:00|211918.4|211768.4|212007.5|211857.5|212104.5|211954.5|211889.1|211739.1|1007
1614932400000|2021-03-05 08:20:00|212007.6|211857.6|212061.4|211911.4|212127.3|211977.3|211995.1|211845.1|995
1614932700000|2021-03-05 08:25:00|212061|211911|211905|211755|212244.7|212094.7|211892.2|211742.2|1056
1614933000000|2021-03-05 08:30:00|211879|211729|212040.8|211890.8|212085|211935|211860.8|211710.8|1052
1614933300000|2021-03-05 08:35:00|212037.6|211887.6|211913.3|211763.3|212209.7|212059.7|211894.9|211744.9|1014
1614933600000|2021-03-05 08:40:00|211914.2|211764.2|211764.7|211614.7|211963.7|211813.7|211764.7|211614.7|1035
1614933900000|2021-03-05 08:45:00|211768.4|211618.4|211917|211767|211953.4|211803.4|211716.8|211566.8|995
1614934200000|2021-03-05 08:50:00|211916.7|211766.7|211813|211663|211960.4|211810.4|211671.9|211521.9|1024
1614934500000|2021-03-05 08:55:00|211812|211662|211722.8|211572.8|211825.6|211675.6|211578.2|211428.2|989
1614934800000|2021-03-05 09:00:00|211722.1|211572.1|211614.9|211464.9|211839.7|211689.7|211592.6|211442.6|1050
1614935100000|2021-03-05 09:05:00|211610.2|211460.2|211647|211497|211697.8|211547.8|211560.9|211410.9|878
1614935400000|2021-03-05 09:10:00|211649.5|211499.5|211967.1|211817.1|212077.6|211927.6|211639.5|211489.5|994
1614935700000|2021-03-05 09:15:00|211967.8|211817.8|212102.3|211952.3|212111.1|211961.1|211965.7|211815.7|1020
1614936000000|2021-03-05 09:20:00|212102|211952|212065.4|211915.4|212117.7|211967.7|211988|211838|969
1614936300000|2021-03-05 09:25:00|212064.6|211914.6|212148.5|211998.5|212203.7|212053.7|212033.5|211883.5|996
1614936600000|2021-03-05 09:30:00|212145.6|211995.6|212214.7|212064.7|212261.8|212111.8|212136.1|211986.1|905
1614936900000|2021-03-05 09:35:00|212216.2|212066.2|212054.6|211904.6|212258.5|212108.5|212015.9|211865.9|951
1614937200000|2021-03-05 09:40:00|212054.9|211904.9|212331.2|212181.2|212361.8|212211.8|212054.9|211904.9|984
1614937500000|2021-03-05 09:45:00|212332.5|212182.5|212377.1|212227.1|212494.3|212344.3|212314.5|212164.5|928
1614937800000|2021-03-05 09:50:00|212375.7|212225.7|212328.8|212178.8|212402.8|212252.8|212270.6|212120.6|887
1614938100000|2021-03-05 09:55:00|212327.8|212177.8|212357.5|212207.5|212420.9|212270.9|212307.3|212157.3|867
1614938400000|2021-03-05 10:00:00|212357.2|212207.2|212300.9|212150.9|212431.7|212281.7|212297.4|212147.4|951
1614938700000|2021-03-05 10:05:00|212301.5|212151.5|212365.2|212215.2|212423.8|212273.8|212298.6|212148.6|902
1614939000000|2021-03-05 10:10:00|212363.9|212213.9|212292.6|212142.6|212412.2|212262.2|212281.8|212131.8|938
1614939300000|2021-03-05 10:15:00|212292.5|212142.5|212327.1|212177.1|212394.3|212244.3|212274.4|212124.4|852
1614939600000|2021-03-05 10:20:00|212336.4|212186.4|212318.6|212168.6|212382.2|212232.2|212298.1|212148.1|975
1614939900000|2021-03-05 10:25:00|212319|212169|212328.2|212178.2|212384.5|212234.5|212296.4|212146.4|985
1614940200000|2021-03-05 10:30:00|212327.4|212177.4|212550.3|212400.3|212638.6|212488.6|212327.4|212177.4|895
1614940500000|2021-03-05 10:35:00|212549.9|212399.9|212563.7|212413.7|212590.3|212440.3|212491.7|212341.7|852
1614940800000|2021-03-05 10:40:00|212564.7|212414.7|212417.7|212267.7|212605.4|212455.4|212400|212250|871
1614941100000|2021-03-05 10:45:00|212419.6|212269.6|212608.5|212458.5|212648.1|212498.1|212379|212229|834
1614941400000|2021-03-05 10:50:00|212608.4|212458.4|212640.5|212490.5|212725.5|212575.5|212539.1|212389.1|916
1614941700000|2021-03-05 10:55:00|212640.4|212490.4|212698.8|212548.8|212718.7|212568.7|212592.9|212442.9|914
1614942000000|2021-03-05 11:00:00|212699.3|212549.3|212533.8|212383.8|212730.1|212580.1|212503.9|212353.9|892
1614942300000|2021-03-05 11:05:00|212533.6|212383.6|212507.3|212357.3|212596.1|212446.1|212486.2|212336.2|884
1614942600000|2021-03-05 11:10:00|212507.6|212357.6|212584.7|212434.7|212610.3|212460.3|212449.2|212299.2|842
1614942900000|2021-03-05 11:15:00|212583.2|212433.2|212505.3|212355.3|212623.8|212521.3|212483.1|212333.1|913
1614943200000|2021-03-05 11:20:00|212506.5|212356.5|212374.1|212224.1|212533.8|212383.8|212365.6|212215.6|843
1614943500000|2021-03-05 11:25:00|212377.9|212227.9|212234.1|212084.1|212527.4|212377.4|212233.4|212083.4|896
1614943800000|2021-03-05 11:30:00|212232.9|212082.9|212002.7|211852.7|212305.7|212155.7|211925.1|211775.1|981
1614944100000|2021-03-05 11:35:00|212013.4|211863.4|211903.9|211753.9|212058.6|211908.6|211803.5|211653.5|1014
1614944400000|2021-03-05 11:40:00|211903.2|211753.2|212148.1|211998.1|212161.4|212011.4|211899.5|211749.5|978
1614944700000|2021-03-05 11:45:00|212148.9|211998.9|212073.3|211923.3|212207.9|212057.9|212026.8|211876.8|964
1614945000000|2021-03-05 11:50:00|212072.1|211922.1|212218.6|212068.6|212258.6|212108.6|212027|211877|916
1614945300000|2021-03-05 11:55:00|212220.3|212070.3|212289.3|212139.3|212295|212145|212154.4|212035.3|984
1614945600000|2021-03-05 12:00:00|212289.4|212139.4|212373.6|212223.6|212439.8|212289.8|212271|212121|924
1614945900000|2021-03-05 12:05:00|212370.7|212220.7|212237.5|212087.5|212382.5|212232.5|212202.3|212052.3|867
1614946200000|2021-03-05 12:10:00|212237.6|212087.6|212390.4|212240.4|212418|212268|212203.8|212053.8|897
1614946500000|2021-03-05 12:15:00|212396.9|212246.9|212373.5|212223.5|212605.2|212455.2|212373.5|212223.5|869
1614946800000|2021-03-05 12:20:00|212374.1|212224.1|212417.5|212267.5|212480.9|212330.9|212373.8|212223.8|900
1614947100000|2021-03-05 12:25:00|212414|212264|212241.1|212091.1|212414.2|212264.2|212227.8|212077.8|884
1614947400000|2021-03-05 12:30:00|212240|212090|212340.5|212190.5|212363.8|212213.8|212218.5|212068.5|928
1614947700000|2021-03-05 12:35:00|212342.8|212192.8|212311.7|212161.7|212376.7|212226.7|212263.4|212113.4|870
1614948000000|2021-03-05 12:40:00|212316.5|212166.5|212405|212255|212507.1|212357.1|212258.3|212119.7|876
1614948300000|2021-03-05 12:45:00|212408.7|212258.7|212597.7|212447.7|212690.1|212540.1|212341.1|212191.1|952
1614948600000|2021-03-05 12:50:00|212598|212448|212635.7|212485.7|212687.5|212537.5|212555|212405|988
1614948900000|2021-03-05 12:55:00|212634.5|212484.5|212460.6|212310.6|212650.8|212500.8|212401.9|212251.9|965
1614949200000|2021-03-05 13:00:00|212449.1|212299.1|212193.4|212043.4|212458.7|212325.9|212191.4|212041.4|1011
1614949500000|2021-03-05 13:05:00|212192.8|212042.8|212314.1|212164.1|212445.5|212295.5|212181|212039.4|1016
1614949800000|2021-03-05 13:10:00|212310.8|212160.8|212280.1|212130.1|212417.5|212267.5|212188|212038|975
1614950100000|2021-03-05 13:15:00|212280.3|212130.3|212380.9|212230.9|212391.2|212241.2|212171.3|212042.6|957
1614950400000|2021-03-05 13:20:00|212383.7|212233.7|212324.2|212174.2|212609.3|212459.3|212294.6|212144.6|913
1614950700000|2021-03-05 13:25:00|212321.5|212171.5|212553.9|212234.9|212599.3|212426.5|212250.5|212100.5|748
1614951000000|2021-03-05 13:30:00|212548.9|212229.9|213984.5|213834.5|214244.9|214094.9|212548.9|212229.9|843
1614951300000|2021-03-05 13:35:00|213990.9|213840.9|213897.9|213747.9|214274.9|214124.9|213756|213606|823
1614951600000|2021-03-05 13:40:00|213897.6|213747.6|213346.4|213196.4|214063.3|213913.3|213241.4|213091.4|825
1614951900000|2021-03-05 13:45:00|213338.8|213188.8|212639.2|212489.2|213338.8|213188.8|212531.9|212381.9|1054
1614952200000|2021-03-05 13:50:00|212639.3|212489.3|212824.7|212674.7|213061.8|212911.8|212637.7|212487.7|1116
1614952500000|2021-03-05 13:55:00|212833|212683|212842.8|212692.8|213022.6|212872.6|212729.4|212579.4|1068
1614952800000|2021-03-05 14:00:00|212842.9|212692.9|212369.7|212219.7|212858.1|212708.1|212271.8|212121.8|1074
1614953100000|2021-03-05 14:05:00|212373.5|212223.5|212171.8|212021.8|212502.7|212352.7|212102.6|211952.6|1098
1614953400000|2021-03-05 14:10:00|212177.5|212027.5|212091.7|211941.7|212314.6|212164.6|212003.6|211853.6|1097
1614953700000|2021-03-05 14:15:00|212094.9|211944.9|211711|211561|212094.9|211944.9|211623.2|211473.2|1134
1614954000000|2021-03-05 14:20:00|211713|211563|212193.1|212043.1|212220.6|212070.6|211596.3|211446.3|866
1614954300000|2021-03-05 14:25:00|212194.2|212044.2|211928.6|211778.6|212195.7|212045.7|211918|211768|809
1614954600000|2021-03-05 14:30:00|211927.3|211777.3|212404.2|212254.2|212418.3|212313.5|211841|211691|850
1614954900000|2021-03-05 14:35:00|212402.5|212252.5|212697.9|212547.9|212697.9|212547.9|212341.4|212191.4|848
1614955200000|2021-03-05 14:40:00|212735.2|212585.2|212494.5|212344.5|212739.5|212589.5|212425.7|212275.7|843
1614955500000|2021-03-05 14:45:00|212492.1|212342.1|212626.5|212476.5|212650.8|212500.8|212285.7|212135.7|989
1614955800000|2021-03-05 14:50:00|212628.2|212478.2|212670.2|212520.2|212751.8|212601.8|212529.9|212379.9|1183
1614956100000|2021-03-05 14:55:00|212663|212513|212497.2|212347.2|212835.5|212685.5|212497.2|212347.2|1162
1614956400000|2021-03-05 15:00:00|212494.8|212344.8|212412.8|212262.8|212619.8|212469.8|212319.2|212169.2|1166
1614956700000|2021-03-05 15:05:00|212417.8|212267.8|212292.6|212142.6|212560.4|212410.4|212188.6|212038.6|1173
1614957000000|2021-03-05 15:10:00|212309.9|212159.9|212819.5|212669.5|212834.8|212684.8|212179.1|212029.1|1171
1614957300000|2021-03-05 15:15:00|212808.6|212658.6|212780.8|212630.8|212850|212700|212535.4|212385.4|1172
1614957600000|2021-03-05 15:20:00|212776.1|212626.1|212825.8|212675.8|212982|212832|212704.5|212554.5|1176
1614957900000|2021-03-05 15:25:00|212822.4|212672.4|212753.2|212603.2|212828.2|212678.2|212349.7|212199.7|1164
1614958200000|2021-03-05 15:30:00|212754.9|212604.9|212798.1|212648.1|213092.4|212942.4|212733.6|212583.6|1165
1614958500000|2021-03-05 15:35:00|212801.5|212651.5|212718.6|212568.6|212814.1|212677.5|212415.5|212265.5|1185
1614958800000|2021-03-05 15:40:00|212727.1|212577.1|212692.9|212542.9|212917.9|212767.9|212536.7|212386.7|1176
1614959100000|2021-03-05 15:45:00|212704.8|212554.8|212420.7|212270.7|212775.8|212625.8|212410|212260|1167
1614959400000|2021-03-05 15:50:00|212435.7|212285.7|212490.7|212340.7|212583.8|212433.8|212343.2|212193.2|1157
1614959700000|2021-03-05 15:55:00|212490.8|212340.8|212943.7|212793.7|213017.9|212867.9|212476.9|212326.9|1173
1614960000000|2021-03-05 16:00:00|212880.5|212830.5|213010.2|212860.2|213128|212978|212778|212628|1174
1614960300000|2021-03-05 16:05:00|213006.7|212856.7|213107.7|212957.7|213183.1|213033.1|212899.6|212749.6|1133
1614960600000|2021-03-05 16:10:00|213108.2|212958.2|213162|213012|213190.1|213040.1|212804.9|212654.9|1127
1614960900000|2021-03-05 16:15:00|213160.1|213010.1|213049.6|212899.6|213305.8|213155.8|212992.2|212842.2|1132
1614961200000|2021-03-05 16:20:00|213049.5|212899.5|212932.3|212782.3|213076.2|212926.2|212788|212638|1124
1614961500000|2021-03-05 16:25:00|212931.2|212781.2|213022.6|212872.6|213198.9|213048.9|212888.9|212738.9|1125
1614961800000|2021-03-05 16:30:00|213019.7|212869.7|212995.5|212845.5|213053.1|212903.1|212783|212633|1135
1614962100000|2021-03-05 16:35:00|212997.8|212847.8|212653.4|212503.4|212999.1|212849.1|212587.9|212437.9|1106
1614962400000|2021-03-05 16:40:00|212675.7|212525.7|212694.8|212544.8|212859.8|212709.8|212527.6|212423.9|1111
1614962700000|2021-03-05 16:45:00|212697.3|212547.3|213109.3|212959.3|213158.6|213008.6|212653.3|212503.3|1121
1614963000000|2021-03-05 16:50:00|213112.1|212962.1|213288.3|213138.3|213320.6|213170.6|213028.3|212878.3|1139
1614963300000|2021-03-05 16:55:00|213283.2|213133.2|212886|212736|213294.7|213144.7|212860.6|212710.6|1140
1614963600000|2021-03-05 17:00:00|212896.3|212746.3|212657.2|212507.2|212998.5|212848.5|212595.2|212445.2|1124
1614963900000|2021-03-05 17:05:00|212654.9|212504.9|213546.3|213396.3|213581.3|213431.3|212649.7|212499.7|1109
1614964200000|2021-03-05 17:10:00|213544.2|213394.2|213313.4|213163.4|213575.9|213425.9|213291.8|213141.8|1140
1614964500000|2021-03-05 17:15:00|213312.3|213162.3|213286.4|213136.4|213379.9|213229.9|213050.3|212935.2|1117
1614964800000|2021-03-05 17:20:00|213288.1|213138.1|212917.6|212767.6|213406|213259|212825.5|212675.5|1057
1614965100000|2021-03-05 17:25:00|212913.8|212763.8|212889.1|212739.1|212924.8|212774.8|212714.8|212564.8|1096
1614965400000|2021-03-05 17:30:00|212891.6|212741.6|212845.2|212695.2|212913.2|212763.2|212608.6|212503.1|1050
1614965700000|2021-03-05 17:35:00|212845.4|212695.4|212868.5|212718.5|213124.1|212974.1|212797.7|212647.7|1080
1614966000000|2021-03-05 17:40:00|212855.9|212705.9|212702.9|212552.9|212943.4|212793.4|212700.9|212550.9|937
1614966300000|2021-03-05 17:45:00|212703.2|212553.2|212594.2|212444.2|212746|212612.7|212484.1|212334.1|1033
1614966600000|2021-03-05 17:50:00|212600.2|212450.2|212746.5|212596.5|212761.5|212650.1|212552.9|212424.4|1046
1614966900000|2021-03-05 17:55:00|212744.8|212594.8|212803.7|212653.7|212916|212766|212655.1|212505.1|1043
1614967200000|2021-03-05 18:00:00|212803.8|212653.8|212934.7|212784.7|212971|212860.7|212625.5|212475.5|1085
1614967500000|2021-03-05 18:05:00|212932.2|212782.2|212868.8|212718.8|212964.2|212814.2|212759.7|212609.7|1035
1614967800000|2021-03-05 18:10:00|212880.7|212730.7|212966.1|212816.1|213062.2|212912.2|212844.1|212694.1|1016
1614968100000|2021-03-05 18:15:00|212932|212782|212701.9|212551.9|212964.4|212814.4|212673.3|212523.3|979
1614968400000|2021-03-05 18:20:00|212701.3|212551.3|212860.2|212710.2|212944.1|212794.1|212701.3|212551.3|1043
1614968700000|2021-03-05 18:25:00|212860.9|212710.9|212961.8|212811.8|213025.3|212875.3|212713.3|212563.3|1039
1614969000000|2021-03-05 18:30:00|212964.3|212814.3|213011.9|212861.9|213129.2|212979.2|212893.9|212765|1051
1614969300000|2021-03-05 18:35:00|213013.5|212863.5|212940.3|212790.3|213168.1|213018.1|212933|212783|949
1614969600000|2021-03-05 18:40:00|212929.7|212779.7|213197.4|213047.4|213247|213097|212761.9|212611.9|921
1614969900000|2021-03-05 18:45:00|213196|213046|213137.5|212987.5|213220.6|213070.6|212995.5|212845.5|980
1614970200000|2021-03-05 18:50:00|213137.3|212987.3|213461.4|213311.4|213508.2|213369.1|213078.1|212928.1|1002
1614970500000|2021-03-05 18:55:00|213457.7|213307.7|213281.2|213131.2|213466.3|213316.3|213281.2|213131.2|917
1614970800000|2021-03-05 19:00:00|213266.2|213116.2|213415.3|213265.3|213457.2|213307.2|213209.5|213059.5|994
1614971100000|2021-03-05 19:05:00|213412.6|213262.6|213416.1|213266.1|213651.1|213501.1|213412.6|213262.6|1023
1614971400000|2021-03-05 19:10:00|213413.5|213263.5|213238.3|213088.3|213455|213305|213233.4|213083.4|1010
1614971700000|2021-03-05 19:15:00|213238.5|213088.5|213544|213394|213583.6|213479.1|213154|213004|988
1614972000000|2021-03-05 19:20:00|213545|213395|213439.6|213289.6|213653.4|213503.4|213399.9|213280.5|975
1614972300000|2021-03-05 19:25:00|213423.6|213273.6|213400.1|213250.1|213465.3|213315.3|213374.6|213224.6|997
1614972600000|2021-03-05 19:30:00|213404.2|213254.2|213243.4|213093.4|213404.2|213254.2|213166|213040.3|953
1614972900000|2021-03-05 19:35:00|213242.7|213092.7|213293.6|213143.6|213314.9|213164.9|213200.8|213050.8|914
1614973200000|2021-03-05 19:40:00|213299.7|213149.7|213331.8|213181.8|213343.4|213193.4|213174.7|213047.9|977
1614973500000|2021-03-05 19:45:00|213332.1|213182.1|213205.3|213055.3|213458.5|213308.5|213197.7|213047.7|941
1614973800000|2021-03-05 19:50:00|213204.4|213054.4|213003.8|212853.8|213285.3|213135.3|212999.7|212849.7|969
1614974100000|2021-03-05 19:55:00|213000.3|212850.3|212840.6|212690.6|213019.2|212869.2|212747.2|212597.2|971
1614974400000|2021-03-05 20:00:00|212852|212702|212795.2|212645.2|212888.4|212738.4|212675.8|212525.8|963
1614974700000|2021-03-05 20:05:00|212794|212644|213000.7|212850.7|213020.7|212870.7|212748.4|212598.4|857
1614975000000|2021-03-05 20:10:00|213000|212850|213062.7|212912.7|213101.7|212951.7|212917.7|212767.7|940
1614975300000|2021-03-05 20:15:00|213061.2|212911.2|213113|212963|213207.3|213057.3|213016.4|212866.4|943
1614975600000|2021-03-05 20:20:00|213115.8|212965.8|213054.9|212904.9|213166.8|213016.8|213005.7|212855.7|1007
1614975900000|2021-03-05 20:25:00|213053.5|212903.5|213091.9|212941.9|213234.1|213084.1|213020.3|212901.5|909
1614976200000|2021-03-05 20:30:00|213092.1|212942.1|213108.4|212958.4|213190.4|213040.4|213026.1|212876.1|950
1614976500000|2021-03-05 20:35:00|213108.2|212958.2|213110.4|212960.4|213128.7|213018.1|212994.2|212844.2|903
1614976800000|2021-03-05 20:40:00|213108.3|212958.3|213142.4|212992.4|213206.9|213056.9|213085.8|212935.8|935
1614977100000|2021-03-05 20:45:00|213142.5|212992.5|212996.8|212846.8|213222.7|213072.7|212989.7|212839.7|881
1614977400000|2021-03-05 20:50:00|212980.4|212830.4|212906.2|212756.2|213005.1|212855.1|212880.8|212730.8|985
1614977700000|2021-03-05 20:55:00|212907|212757|212990.9|212840.9|213147.8|212997.8|212877.7|212727.7|1036
1614978000000|2021-03-05 21:00:00|212995.2|212845.2|213132.4|212982.4|213158|213008|212984|212834|853
1614978300000|2021-03-05 21:05:00|213130.8|212980.8|212894.8|212744.8|213145.2|212995.2|212887.3|212737.3|767
1614978600000|2021-03-05 21:10:00|212898.5|212748.5|212931.5|212781.5|212960.3|212810.3|212880.3|212730.3|697
1614978900000|2021-03-05 21:15:00|212954.8|212804.8|212957.6|212807.6|213000.2|212850.2|212930.4|212780.4|569
1614979200000|2021-03-05 21:20:00|212960.2|212810.2|212918.7|212768.7|212987.6|212837.6|212905.2|212755.2|494
1614979500000|2021-03-05 21:25:00|212918.6|212768.6|213154.3|213004.3|213195.1|213045.1|212844.3|212694.3|562
1614979800000|2021-03-05 21:30:00|213162.6|213012.6|212922.1|212772.1|213166.7|213016.7|212913.4|212763.4|668
1614980100000|2021-03-05 21:35:00|212925.1|212775.1|212939.2|212789.2|212964.6|212814.6|212908|212758|569
1614980400000|2021-03-05 21:40:00|212939.8|212789.8|213090.7|212940.7|213192.1|213042.1|212872|212722|656
1614980700000|2021-03-05 21:45:00|213090.3|212940.3|213153.8|213003.8|213214.4|213018.1|213027|212862.7|531
1614981000000|2021-03-05 21:50:00|213142.7|212992.7|213253.5|213103.5|213367.6|213159.8|213142.7|212886|663
1614981300000|2021-03-05 21:55:00|213252.8|213102.8|213214.9|213064.9|213361.3|213141.6|213164.1|212860.4|391
1615150800000|2021-03-07 21:00:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|3
1615151100000|2021-03-07 21:05:00|212881.5|212517.5|212881.5|212517.5|212916|212552|212881.5|212517.5|9
1615151400000|2021-03-07 21:10:00|212916|212552|212881.5|212517.5|212916|212552|212881.5|212517.5|8
1615151700000|2021-03-07 21:15:00|212916|212552|212881.5|212517.5|212916|212552|212860.8|212496.8|19
1615152000000|2021-03-07 21:20:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|5
1615152300000|2021-03-07 21:25:00|212881.5|212517.5|212916|212552|212916|212552|212881.5|212517.5|16
1615152600000|2021-03-07 21:30:00|212881.5|212517.5|212916|212552|212916|212552|212881.5|212517.5|8
1615152900000|2021-03-07 21:35:00|212881.5|212517.5|212881.5|212517.5|212916|212552|212881.5|212517.5|9
1615153500000|2021-03-07 21:45:00|212916|212552|212916|212552|212916|212552|212881.5|212517.5|9
1615153800000|2021-03-07 21:50:00|212882|212518|212881.5|212517.5|212916|212552|212881.5|212517.5|3
1615154100000|2021-03-07 21:55:00|212916|212552|212891.4|212527.4|212916.2|212552.2|212881.5|212517.5|11
1615154400000|2021-03-07 22:00:00|212912|212548|212907.5|212543.5|212916.3|212552.3|212882|212518|33
1615154700000|2021-03-07 22:05:00|212909.7|212545.7|212907.5|212543.5|213082.4|212718.4|212877.8|212513.8|46
1615155000000|2021-03-07 22:10:00|212906.8|212542.8|213129|212765|213249.2|212885.2|212882.5|212518.5|95
1615155300000|2021-03-07 22:15:00|213108.5|212744.5|213209.1|212845.1|213234.5|212870.5|213079.7|212715.7|97
1615155600000|2021-03-07 22:20:00|213210.9|212846.9|213145.7|212826.7|213225.7|212877.1|213053|212724.4|149
1615155900000|2021-03-07 22:25:00|213113|212794|213129.6|212810.6|213246.6|212927.6|213072.1|212753.1|166
1615156200000|2021-03-07 22:30:00|213168.3|212849.3|213082|212763|213168.3|212849.3|213040.4|212727.4|801
1615156500000|2021-03-07 22:35:00|213082.7|212763.7|213048|212729|213218.7|212899.7|212986.4|212667.4|975
1615156800000|2021-03-07 22:40:00|213099.1|212780.1|213091.7|212772.7|213197.8|212878.8|213020.3|212701.3|622
1615157100000|2021-03-07 22:45:00|213092|212773|213101|212782|213181.4|212862.4|213016.6|212697.6|492
1615157400000|2021-03-07 22:50:00|213102.5|212783.5|213151.7|212832.7|213162.3|212843.3|213034.3|212715.3|1073
1615157700000|2021-03-07 22:55:00|213129.2|212810.2|213075.1|212756.1|213170.2|212858.8|213035.9|212716.9|1134
1615158000000|2021-03-07 23:00:00|213009|212690|212900.8|212581.8|213092.9|212773.9|212767|212448|921
1615158300000|2021-03-07 23:05:00|212925.9|212606.9|212628.5|212478.5|213026.3|212707.3|212564.3|212354.6|714
1615158600000|2021-03-07 23:10:00|212627.9|212477.9|212693.8|212543.8|212733|212557.9|212595|212400.1|729
1615158900000|2021-03-07 23:15:00|212694.6|212544.6|212642.2|212492.2|212752.9|212567.7|212619.4|212422.5|718
1615159200000|2021-03-07 23:20:00|212639.3|212489.3|212525.6|212375.6|212650.8|212500.8|212395.7|212245.7|730
1615159500000|2021-03-07 23:25:00|212523.3|212373.3|212449.4|212299.4|212540|212373.3|212411.2|212215.7|490
1615159800000|2021-03-07 23:30:00|212448.8|212298.8|212611.4|212461.4|212622.7|212472.7|212355.9|212205.9|720
1615160100000|2021-03-07 23:35:00|212617.7|212467.7|212613.5|212463.5|212681.2|212531.2|212539|212389|532
1615160400000|2021-03-07 23:40:00|212614.5|212464.5|212568.2|212418.2|212668.3|212518.3|212553.2|212403.2|591
1615160700000|2021-03-07 23:45:00|212562.6|212412.6|212779.3|212629.3|212785.2|212635.2|212511.3|212361.3|655
1615161000000|2021-03-07 23:50:00|212777.1|212627.1|212737.6|212587.6|212846.4|212696.4|212704.6|212554.6|554
1615161300000|2021-03-07 23:55:00|212736.9|212586.9|212644|212494|212739.4|212589.4|212626|212476|619
1615161600000|2021-03-08 00:00:00|212644.5|212494.5|212695|212545|212710.6|212560.6|212624.2|212474.2|782
1615161900000|2021-03-08 00:05:00|212696.6|212546.6|212728.3|212578.3|212762.8|212612.8|212642.4|212492.4|685
1615162200000|2021-03-08 00:10:00|212731.2|212581.2|212800.4|212650.4|212867.6|212717.6|212706.3|212556.3|695
1615162500000|2021-03-08 00:15:00|212801.3|212651.3|212860|212710|212913.1|212763.1|212759.6|212609.6|763
1615162800000|2021-03-08 00:20:00|212856.9|212706.9|212647|212497|212858.1|212708.1|212608.2|212458.2|788
1615163100000|2021-03-08 00:25:00|212642.7|212492.7|212671|212521|212692.9|212542.9|212549.4|212399.4|642
1615163400000|2021-03-08 00:30:00|212670.7|212520.7|212600.6|212450.6|212738|212588|212598.5|212448.5|758
1615163700000|2021-03-08 00:35:00|212600.3|212450.3|212561.4|212411.4|212638|212488|212543.7|212393.7|678
1615164000000|2021-03-08 00:40:00|212561|212411|212418.7|212268.7|212561|212411|212417.4|212267.4|713
1615164300000|2021-03-08 00:45:00|212418.1|212268.1|212370|212220|212418.1|212268.1|212311.6|212161.6|666
1615164600000|2021-03-08 00:50:00|212375.9|212225.9|212385.5|212235.5|212469.2|212319.2|212322.7|212172.7|800
1615164900000|2021-03-08 00:55:00|212385.6|212235.6|212422|212272|212426.3|212276.3|212359|212209|679
1615165200000|2021-03-08 01:00:00|212429.6|212279.6|212347.1|212197.1|212462.3|212312.3|212285.3|212135.3|878
1615165500000|2021-03-08 01:05:00|212347.2|212197.2|212308.3|212158.3|212356.7|212206.7|212274.7|212124.7|648
1615165800000|2021-03-08 01:10:00|212309.3|212159.3|212285.7|212135.7|212339.6|212189.6|212215|212065|888
1615166100000|2021-03-08 01:15:00|212286.1|212136.1|212448.5|212298.5|212505.5|212355.5|212282.5|212132.5|914
1615166400000|2021-03-08 01:20:00|212447.7|212297.7|212500.1|212350.1|212553.1|212403.1|212405.1|212255.1|884
1615166700000|2021-03-08 01:25:00|212501.8|212351.8|212536.9|212386.9|212579.1|212429.1|212475.6|212325.6|820
1615167000000|2021-03-08 01:30:00|212533.1|212383.1|212431.7|212281.7|212557.6|212407.6|212356.5|212206.5|919
1615167300000|2021-03-08 01:35:00|212431.9|212281.9|212471.1|212321.1|212479.9|212329.9|212383.8|212233.8|785
1615167600000|2021-03-08 01:40:00|212469.9|212319.9|212472.3|212322.3|212512|212362|212375.3|212225.3|897
1615167900000|2021-03-08 01:45:00|212474.1|212324.1|212337.5|212187.5|212474.1|212324.1|212302.5|212152.5|920
1615168200000|2021-03-08 01:50:00|212337.4|212187.4|212346.1|212196.1|212366.8|212216.8|212294.9|212144.9|859
1615168500000|2021-03-08 01:55:00|212346.6|212196.6|212450.5|212300.5|212470|212320|212295|212145|822
1615168800000|2021-03-08 02:00:00|212448.3|212298.3|212352.8|212202.8|212455.7|212305.7|212352.8|212202.8|662
1615169100000|2021-03-08 02:05:00|212354.7|212204.7|212304.7|212154.7|212372.7|212222.7|212294.9|212144.9|636
1615169400000|2021-03-08 02:10:00|212305.6|212155.6|212422.9|212272.9|212469.4|212319.4|212296.4|212146.4|695
1615169700000|2021-03-08 02:15:00|212415.7|212265.7|212571.9|212421.9|212617.2|212467.2|212410.2|212260.2|704
1615170000000|2021-03-08 02:20:00|212570.8|212420.8|212734.3|212584.3|212748.9|212598.9|212555.1|212405.1|754
1615170300000|2021-03-08 02:25:00|212733.5|212583.5|212827|212677|212861|212711|212680.9|212530.9|780
1615170600000|2021-03-08 02:30:00|212832.5|212682.5|212800.7|212650.7|212909.7|212759.7|212788.6|212638.6|757
1615170900000|2021-03-08 02:35:00|212800.8|212650.8|212839.5|212689.5|212948.6|212798.6|212800.8|212650.8|837
1615171200000|2021-03-08 02:40:00|212841.6|212691.6|212980.3|212830.3|212983|212833|212840.3|212690.3|763
1615171500000|2021-03-08 02:45:00|213019.4|212869.4|213064.3|212914.3|213172.9|213022.9|213019.4|212869.4|945
1615171800000|2021-03-08 02:50:00|213066|212916|213016.9|212866.9|213112.8|212962.8|212948.1|212798.1|856
1615172100000|2021-03-08 02:55:00|213016|212866|212937.7|212787.7|213049.6|212899.6|212919.2|212769.2|790
1615172400000|2021-03-08 03:00:00|212938.7|212788.7|212976|212826|213117.8|212967.8|212914.7|212764.7|777
1615172700000|2021-03-08 03:05:00|212958.8|212808.8|213022.5|212872.5|213031.2|212881.2|212903.7|212753.7|623
1615173000000|2021-03-08 03:10:00|213021.7|212871.7|213045.1|212895.1|213058.1|212908.1|212972.8|212822.8|709
1615173300000|2021-03-08 03:15:00|213047.4|212897.4|213016.8|212866.8|213100.7|212950.7|212970.7|212820.7|798
1615173600000|2021-03-08 03:20:00|213021.5|212871.5|213071|212921|213145.4|212995.4|213015.6|212865.6|651
1615173900000|2021-03-08 03:25:00|213071.4|212921.4|213108.2|212958.2|213110.3|212960.3|213013.9|212863.9|641
1615174200000|2021-03-08 03:30:00|213109.2|212959.2|213214.2|213064.2|213266.3|213116.3|213100.7|212950.7|781
1615174500000|2021-03-08 03:35:00|213212.9|213062.9|213166.8|213016.8|213274.8|213124.8|213166.1|213016.1|743
1615174800000|2021-03-08 03:40:00|213165.1|213015.1|213341.6|213191.6|213341.6|213191.6|213122.3|212972.3|774
1615175100000|2021-03-08 03:45:00|213349.7|213199.7|213247.1|213097.1|213367|213217|213213|213063|754
1615175400000|2021-03-08 03:50:00|213262.2|213112.2|213205.8|213055.8|213274.9|213124.9|213157.1|213007.1|663
1615175700000|2021-03-08 03:55:00|213212.1|213062.1|213240.9|213090.9|213267|213117|213147|212997|692
1615176000000|2021-03-08 04:00:00|213253.1|213103.1|213377.6|213227.6|213388.3|213238.3|213165.5|213015.5|681
1615176300000|2021-03-08 04:05:00|213378|213228|213293.1|213143.1|213384|213234|213287.7|213137.7|578
1615176600000|2021-03-08 04:10:00|213294.4|213144.4|213325.5|213175.5|213372.4|213222.4|213292.8|213142.8|637
1615176900000|2021-03-08 04:15:00|213325.6|213175.6|213319.4|213169.4|213336.3|213186.3|213284.9|213134.9|657
1615177200000|2021-03-08 04:20:00|213317|213167|213237.3|213087.3|213335.1|213185.1|213229.8|213079.8|577
1615177500000|2021-03-08 04:25:00|213239.3|213089.3|213208.5|213058.5|213262.5|213112.5|213169.4|213019.4|688
1615177800000|2021-03-08 04:30:00|213213|213063|213245.4|213095.4|213298|213148|213213|213063|568
1615178100000|2021-03-08 04:35:00|213245.1|213095.1|213258.3|213108.3|213296.6|213146.6|213243.3|213093.3|610
1615178400000|2021-03-08 04:40:00|213259.1|213109.1|213383.9|213233.9|213389.9|213239.9|213256.4|213106.4|652
1615178700000|2021-03-08 04:45:00|213382.3|213232.3|213370.4|213220.4|213454.7|213304.7|213345|213195|608
1615179000000|2021-03-08 04:50:00|213372.1|213222.1|213359.8|213209.8|213388.8|213238.8|213319.9|213169.9|573
1615179300000|2021-03-08 04:55:00|213361.7|213211.7|213206.7|213056.7|213373.7|213223.7|213195.4|213045.4|709
1615179600000|2021-03-08 05:00:00|213207.5|213057.5|213049.9|212899.9|213225|213075|213049.9|212899.9|851
1615179900000|2021-03-08 05:05:00|213055.4|212905.4|213210.6|213060.6|213240.2|213090.2|213055.4|212905.4|736
1615180200000|2021-03-08 05:10:00|213212.5|213062.5|213250.7|213100.7|213273.7|213123.7|213203.7|213053.7|655
1615180500000|2021-03-08 05:15:00|213249.7|213099.7|213250.9|213100.9|213270.8|213120.8|213155.1|213005.1|603
1615180800000|2021-03-08 05:20:00|213250.3|213100.3|213272.8|213122.8|213299.8|213149.8|213214.6|213064.6|662
1615181100000|2021-03-08 05:25:00|213273.9|213123.9|213253.6|213103.6|213344.7|213194.7|213221.5|213071.5|648
1615181400000|2021-03-08 05:30:00|213255.6|213105.6|213261.1|213111.1|213358.9|213208.9|213251.6|213101.6|717
1615181700000|2021-03-08 05:35:00|213266.3|213116.3|213193.9|213043.9|213301.8|213151.8|213154.2|213004.2|715
1615182000000|2021-03-08 05:40:00|213203.1|213053.1|213219.8|213069.8|213248.9|213098.9|213162.3|213012.3|736
1615182300000|2021-03-08 05:45:00|213219.7|213069.7|213173|213023|213257.1|213107.1|213169.2|213019.2|669
1615182600000|2021-03-08 05:50:00|213174|213024|213175.8|213025.8|213204|213054|213114.9|212964.9|724
1615182900000|2021-03-08 05:55:00|213175.9|213025.9|213133.3|212983.3|213199.6|213049.6|213107.8|212957.8|714
1615183200000|2021-03-08 06:00:00|213150.3|213000.3|213036.7|212886.7|213155.8|213005.8|213032.7|212882.7|761
1615183500000|2021-03-08 06:05:00|213035.2|212885.2|212995.4|212845.4|213045.7|212895.7|212910.5|212760.5|733
1615183800000|2021-03-08 06:10:00|212995.8|212845.8|213062.3|212912.3|213102.2|212952.2|212991.4|212841.4|708
1615184100000|2021-03-08 06:15:00|213063.9|212913.9|213087.1|212937.1|213100.3|212950.3|213017.1|212867.1|718
1615184400000|2021-03-08 06:20:00|213090.7|212940.7|213083.4|212933.4|213121.1|212971.1|213064.1|212914.1|630
1615184700000|2021-03-08 06:25:00|213083|212933|213102.5|212952.5|213187.9|213037.9|213080.8|212930.8|646
1615185000000|2021-03-08 06:30:00|213107.6|212957.6|213190.1|213040.1|213246.4|213096.4|213102|212952|764
1615185300000|2021-03-08 06:35:00|213190.8|213040.8|213290.9|213140.9|213329.1|213179.1|213189.5|213039.5|741
1615185600000|2021-03-08 06:40:00|213290.6|213140.6|213307.1|213157.1|213339.1|213189.1|213219.6|213069.6|787
1615185900000|2021-03-08 06:45:00|213308.8|213158.8|213275.3|213125.3|213351.7|213201.7|213267.9|213117.9|856
1615186200000|2021-03-08 06:50:00|213274.1|213124.1|213415.1|213265.1|213415.2|213265.2|213228.9|213078.9|724
1615186500000|2021-03-08 06:55:00|213415.2|213265.2|213698.8|213548.8|213740.2|213590.2|213413|213263|780
1615186800000|2021-03-08 07:00:00|213696.4|213546.4|213558.4|213408.4|213707.5|213557.5|213463.8|213313.8|837
1615187100000|2021-03-08 07:05:00|213558.5|213408.5|213883.6|213733.6|213886.8|213736.8|213558.5|213408.5|903
1615187400000|2021-03-08 07:10:00|213886.2|213736.2|214024|213874|214080.1|213930.1|213875|213725|874
1615187700000|2021-03-08 07:15:00|214021.5|213871.5|214121|213971|214136.7|213986.7|213963.9|213813.9|881
1615188000000|2021-03-08 07:20:00|214118.2|213968.2|214376.9|214226.9|214380.8|214230.8|214058.3|213908.3|948
1615188300000|2021-03-08 07:25:00|214373.4|214223.4|214541.6|214391.6|214618.3|214468.3|214325.2|214175.2|958
1615188600000|2021-03-08 07:30:00|214538.1|214388.1|214664.6|214514.6|214741.4|214591.4|214453.7|214303.7|959
1615188900000|2021-03-08 07:35:00|214659.2|214509.2|214646.8|214496.8|214669.5|214519.5|214540.4|214390.4|893
1615189200000|2021-03-08 07:40:00|214647.3|214497.3|214666.6|214516.6|214711.8|214561.8|214598.1|214448.1|865
1615189500000|2021-03-08 07:45:00|214661.8|214511.8|214835.6|214685.6|214837.8|214687.8|214645.3|214495.3|851
1615189800000|2021-03-08 07:50:00|214835.7|214685.7|214957.1|214807.1|215025.5|214875.5|214782.3|214632.3|862
1615190100000|2021-03-08 07:55:00|214952.2|214802.2|214911.3|214761.3|215213.7|215063.7|214882.9|214732.9|989
1615190400000|2021-03-08 08:00:00|214915.2|214765.2|214994.8|214844.8|214999.1|214849.1|214781.4|214631.4|1065
1615190700000|2021-03-08 08:05:00|214989.7|214839.7|215005.1|214855.1|215041.3|214891.3|214761|214611|1060
1615191000000|2021-03-08 08:10:00|215003.6|214853.6|215099.2|214949.2|215126.5|214976.5|214929.5|214779.5|997
1615191300000|2021-03-08 08:15:00|215112.6|214962.6|215052.3|214902.3|215157.6|215007.6|214896.9|214746.9|957
1615191600000|2021-03-08 08:20:00|215051.3|214901.3|215029.9|214879.9|215119|214969|214929.4|214779.4|1011
1615191900000|2021-03-08 08:25:00|215029.2|214879.2|215002.5|214852.5|215081.2|214931.2|214927|214777|1004
1615192200000|2021-03-08 08:30:00|215001.9|214851.9|215136.7|214986.7|215269.1|215119.1|214997.6|214847.6|984
1615192500000|2021-03-08 08:35:00|215137.6|214987.6|215094.8|214944.8|215278.7|215175.5|215044|214894|955
1615192800000|2021-03-08 08:40:00|215094.9|214944.9|215333|215183|215373.6|215223.6|215083.6|214933.6|924
1615193100000|2021-03-08 08:45:00|215317|215167|215125.6|214975.6|215349.3|215199.3|215104.7|214954.7|973
1615193400000|2021-03-08 08:50:00|215125|214975|214770|214620|215126.4|214993.5|214764.2|214614.2|997
1615193700000|2021-03-08 08:55:00|214769.9|214619.9|215067.4|214917.4|215089.1|214939.1|214716.2|214566.2|976
1615194000000|2021-03-08 09:00:00|215062.9|214912.9|215343.8|215193.8|215345.4|215195.4|215058.6|214908.6|960
1615194300000|2021-03-08 09:05:00|215325.2|215175.2|215406.1|215256.1|215519|215369|215297.1|215147.1|919
1615194600000|2021-03-08 09:10:00|215400.8|215250.8|215774|215624|215783.7|215633.7|215338.9|215188.9|938
1615194900000|2021-03-08 09:15:00|215774.3|215624.3|215834.9|215684.9|215868.4|215718.4|215732.7|215582.7|957
1615195200000|2021-03-08 09:20:00|215835.6|215685.6|215992.4|215842.4|216059.1|215909.1|215823|215673|941
1615195500000|2021-03-08 09:25:00|215992.7|215842.7|216032.2|215882.2|216437|216287|215969.5|215819.5|963
1615195800000|2021-03-08 09:30:00|216028.4|215878.4|216216.8|216066.8|216389.9|216239.9|215989.9|215839.9|1007
1615196100000|2021-03-08 09:35:00|216216.5|216066.5|216254.7|216104.7|216355.6|216205.6|216211.8|216061.8|1008
1615196400000|2021-03-08 09:40:00|216256.7|216106.7|215961.2|215811.2|216288.1|216138.1|215954.6|215804.6|1045
1615196700000|2021-03-08 09:45:00|215962.1|215812.1|215956.2|215806.2|216037.6|215887.6|215901.8|215751.8|1047
1615197000000|2021-03-08 09:50:00|215953.2|215803.2|215912.1|215762.1|216107|215957|215904.2|215754.2|906
1615197300000|2021-03-08 09:55:00|215911.7|215761.7|215809.1|215659.1|215988.3|215838.3|215786.4|215636.4|973
1615197600000|2021-03-08 10:00:00|215811|215661|215762.8|215612.8|215844.5|215694.5|215758.8|215608.8|918
1615197900000|2021-03-08 10:05:00|215763.4|215613.4|215721.5|215571.5|215771.3|215621.3|215671.2|215521.2|868
1615198200000|2021-03-08 10:10:00|215721.6|215571.6|215723|215573|215774.3|215624.3|215667.8|215517.8|923
1615198500000|2021-03-08 10:15:00|215730.2|215580.2|215698.2|215548.2|215776.5|215626.5|215677.3|215527.3|924
1615198800000|2021-03-08 10:20:00|215695.8|215545.8|215697.4|215547.4|215720.6|215570.6|215527.6|215377.6|872
1615199100000|2021-03-08 10:25:00|215688.3|215538.3|215392.2|215242.2|215701.8|215551.8|215355.8|215205.8|872
1615199400000|2021-03-08 10:30:00|215382.8|215232.8|215071.2|214921.2|215405.4|215255.4|215069.3|214919.3|943
1615199700000|2021-03-08 10:35:00|215073.6|214923.6|215097.6|214947.6|215097.7|214947.7|214892.5|214742.5|993
1615200000000|2021-03-08 10:40:00|215097.3|214947.3|215050.3|214900.3|215206.7|215056.7|215030.4|214880.4|925
1615200300000|2021-03-08 10:45:00|215053.4|214903.4|215139.4|214989.4|215143.3|214993.3|214946.1|214796.1|959
1615200600000|2021-03-08 10:50:00|215137.8|214987.8|215302.4|215152.4|215308.3|215158.3|215024.5|214874.5|923
1615200900000|2021-03-08 10:55:00|215302.6|215152.6|215113.5|214963.5|215350.4|215200.4|215075.4|214925.4|923
1615201200000|2021-03-08 11:00:00|215114.5|214964.5|215076.5|214926.5|215114.5|214964.5|214915.5|214765.5|1036
1615201500000|2021-03-08 11:05:00|215068.6|214918.6|214955.1|214805.1|215128.2|214978.2|214936.6|214786.6|996
1615201800000|2021-03-08 11:10:00|214948.4|214798.4|215013.3|214863.3|215014.9|214864.9|214892.9|214742.9|865
1615202100000|2021-03-08 11:15:00|215016.2|214866.2|215220.3|215070.3|215254.5|215104.5|214997.6|214847.6|837
1615202400000|2021-03-08 11:20:00|215218.7|215068.7|215262.7|215112.7|215446.6|215296.6|215217.2|215067.2|923
1615202700000|2021-03-08 11:25:00|215255.3|215105.3|215541.8|215391.8|215549.9|215399.9|215208.5|215058.5|826
1615203000000|2021-03-08 11:30:00|215541.5|215391.5|215292.1|215142.1|215541.5|215391.5|215220.5|215070.5|836
1615203300000|2021-03-08 11:35:00|215294.5|215144.5|215099.6|214949.6|215329.4|215179.4|215024.9|214874.9|878
1615203600000|2021-03-08 11:40:00|215100.6|214950.6|215229.6|215079.6|215254.2|215104.2|215077.9|214927.9|860
1615203900000|2021-03-08 11:45:00|215230.5|215080.5|215354.5|215204.5|215397.5|215247.5|215228.4|215078.4|934
1615204200000|2021-03-08 11:50:00|215354.8|215204.8|215468.5|215318.5|215520.2|215370.2|215347.7|215197.7|904
1615204500000|2021-03-08 11:55:00|215468.6|215318.6|215357.4|215207.4|215468.7|215318.7|215354.8|215204.8|996
1615204800000|2021-03-08 12:00:00|215359.8|215209.8|215639.8|215489.8|215656|215506|215215.1|215065.1|943
1615205100000|2021-03-08 12:05:00|215647.2|215497.2|215503.6|215353.6|215675.5|215525.5|215494|215344|941
1615205400000|2021-03-08 12:10:00|215499.8|215349.8|215260.7|215110.7|215531.6|215381.6|215204.2|215054.2|963
1615205700000|2021-03-08 12:15:00|215261.6|215111.6|215614|215464|215707.1|215557.1|215239.3|215089.3|950
1615206000000|2021-03-08 12:20:00|215617.2|215467.2|215340.6|215190.6|215701|215551|215333.1|215183.1|852
1615206300000|2021-03-08 12:25:00|215343|215193|215244|215094|215344.1|215194.1|215151.8|215001.8|984
1615206600000|2021-03-08 12:30:00|215230.1|215080.1|215277|215127|215321.4|215171.4|215046|214896|1003
1615206900000|2021-03-08 12:35:00|215277.5|215127.5|215378.7|215228.7|215452.1|215302.1|215260.1|215110.1|942
1615207200000|2021-03-08 12:40:00|215378.1|215228.1|215609.5|215459.5|215704.7|215554.7|215342.9|215192.9|953
1615207500000|2021-03-08 12:45:00|215610.6|215460.6|215475.3|215325.3|215620.9|215470.9|215438.1|215288.1|974
1615207800000|2021-03-08 12:50:00|215476.7|215326.7|215702.8|215552.8|215751.4|215601.4|215440.5|215290.5|912
1615208100000|2021-03-08 12:55:00|215702.9|215552.9|215610.7|215460.7|215706.2|215556.2|215579.3|215429.3|929
1615208400000|2021-03-08 13:00:00|215606.4|215456.4|215669.8|215519.8|215898.3|215748.3|215557.3|215407.3|1050
1615208700000|2021-03-08 13:05:00|215672.9|215522.9|215733.2|215583.2|215803.7|215653.7|215602|215452|1001
1615209000000|2021-03-08 13:10:00|215756.5|215606.5|215622.7|215472.7|215800.8|215650.8|215497|215347|1039
1615209300000|2021-03-08 13:15:00|215620.6|215470.6|215694.1|215544.1|215845.6|215695.6|215534.1|215384.1|993
1615209600000|2021-03-08 13:20:00|215691.6|215541.6|215314|215164|215696.6|215546.6|215287.1|215140.3|994
1615209900000|2021-03-08 13:25:00|215314.3|215164.3|215646.5|215496.5|215662.1|215532.3|215287.1|215137.1|1024
1615210200000|2021-03-08 13:30:00|215646.7|215496.7|215925.5|215775.5|216008.8|215858.8|215632.2|215482.2|1020
1615210500000|2021-03-08 13:35:00|215925.4|215775.4|215961.9|215811.9|216049|215944.9|215842.9|215692.9|1058
1615210800000|2021-03-08 13:40:00|215960.4|215810.4|215614.5|215464.5|216006.9|215890|215505.5|215355.5|971
1615211100000|2021-03-08 13:45:00|215614.8|215464.8|215565.3|215415.3|215643.2|215518.4|215289.9|215139.9|1025
1615211400000|2021-03-08 13:50:00|215568.2|215418.2|215420|215270|215650.2|215500.2|215385.8|215235.8|922
1615211700000|2021-03-08 13:55:00|215418.1|215268.1|215401|215251|215590.2|215440.2|215395.7|215245.7|992
1615212000000|2021-03-08 14:00:00|215399.4|215249.4|215442.2|215292.2|215649.4|215499.4|215346.7|215196.7|1017
1615212300000|2021-03-08 14:05:00|215442.6|215292.6|215630.6|215480.6|215640.8|215515.6|215439.4|215289.4|972
1615212600000|2021-03-08 14:10:00|215638.5|215488.5|215608.2|215458.2|215738|215588|215504.4|215354.4|1028
1615212900000|2021-03-08 14:15:00|215604.8|215454.8|215625.5|215475.5|215764.6|215614.6|215516.2|215366.2|891
1615213200000|2021-03-08 14:20:00|215629.4|215479.4|215598.6|215448.6|215739.6|215594.6|215558.3|215445.8|749
1615213500000|2021-03-08 14:25:00|215599.9|215449.9|215145.5|214995.5|215615.3|215465.3|215118|214985.7|749
1615213800000|2021-03-08 14:30:00|215154.2|215004.2|215085.6|214935.6|215201.3|215081.2|214884.3|214734.3|847
1615214100000|2021-03-08 14:35:00|215086.8|214936.8|214685.2|214535.2|215094|214944|214640|214490|900
1615214400000|2021-03-08 14:40:00|214686.5|214536.5|214536.7|214386.7|214691.7|214541.7|214399.2|214249.2|1136
1615214700000|2021-03-08 14:45:00|214524.6|214374.6|214875.6|214725.6|214883.2|214733.2|214436.7|214295|1168
1615215000000|2021-03-08 14:50:00|214872.9|214722.9|214490.7|214340.7|214872.9|214722.9|214394.3|214244.3|1169
1615215300000|2021-03-08 14:55:00|214491.4|214341.4|214663.1|214513.1|214818.7|214668.7|214310.4|214188.7|1171
1615215600000|2021-03-08 15:00:00|214656.9|214506.9|214672.1|214522.1|214835.6|214685.6|214518.6|214368.6|1182
1615215900000|2021-03-08 15:05:00|214679.4|214529.4|214645.1|214495.1|214758.4|214608.4|214470|214320|1169
1615216200000|2021-03-08 15:10:00|214644.5|214494.5|214694.4|214544.4|214933.5|214783.5|214561.4|214411.4|1168
1615216500000|2021-03-08 15:15:00|214695.2|214545.2|214528.9|214378.9|214852.8|214702.8|214438.4|214288.4|1164
1615216800000|2021-03-08 15:20:00|214528.3|214378.3|214570.1|214420.1|214610.3|214460.3|214329.6|214179.6|1158
1615217100000|2021-03-08 15:25:00|214569.8|214419.8|214338.7|214188.7|214569.8|214434.9|214254.1|214104.1|1152
1615217400000|2021-03-08 15:30:00|214341|214191|214215.9|214065.9|214341|214191|214036.7|213929.3|1074
1615217700000|2021-03-08 15:35:00|214214.9|214064.9|214342.6|214192.6|214344.7|214194.7|214082.3|213957.8|1123
1615218000000|2021-03-08 15:40:00|214342|214192|214359|214209|214402.7|214302.1|214171.1|214073.4|1054
1615218300000|2021-03-08 15:45:00|214359.1|214209.1|214749.3|214599.3|214759.1|214611.3|214334.3|214184.3|1138
1615218600000|2021-03-08 15:50:00|214743.6|214593.6|214590.7|214440.7|214743.9|214593.9|214453.5|214325.9|1090
1615218900000|2021-03-08 15:55:00|214591.6|214441.6|214598.8|214448.8|214721|214578.5|214463|214332.9|1120
1615219200000|2021-03-08 16:00:00|214601.6|214451.6|214458.6|214308.6|214620.4|214470.4|214324.8|214174.8|1111
1615219500000|2021-03-08 16:05:00|214461|214311|214518.7|214368.7|214545.5|214395.5|214365.1|214215.1|1048
1615219800000|2021-03-08 16:10:00|214514.5|214364.5|214554.6|214404.6|214719.1|214569.1|214513.8|214363.8|1013
1615220100000|2021-03-08 16:15:00|214553.5|214403.5|214571.3|214421.3|214686.2|214536.2|214494.6|214344.6|1013
1615220400000|2021-03-08 16:20:00|214570.4|214420.4|214258|214108|214570.4|214420.4|214251.3|214101.3|961
1615220700000|2021-03-08 16:25:00|214258.3|214108.3|214105.9|213955.9|214313.8|214212.9|214102.9|213952.9|960
1615221000000|2021-03-08 16:30:00|214105.6|213955.6|214278.6|214128.6|214316.9|214179.1|214094.3|213944.3|1045
1615221300000|2021-03-08 16:35:00|214278.9|214128.9|214246.5|214096.5|214347.2|214211.6|214195.9|214045.9|1028
1615221600000|2021-03-08 16:40:00|214244.5|214094.5|214339.1|214189.1|214360.8|214261.9|214233.9|214086.7|936
1615221900000|2021-03-08 16:45:00|214340|214190|214288|214138|214425.6|214281.3|214196.3|214079.8|997
1615222200000|2021-03-08 16:50:00|214283.7|214133.7|214669.2|214519.2|214765|214615|214227.9|214108|1028
1615222500000|2021-03-08 16:55:00|214668.9|214518.9|214550.2|214500.2|214762.8|214612.8|214550.2|214405.7|1016
1615222800000|2021-03-08 17:00:00|214553.2|214503.2|214387|214237|214628|214507|214371.4|214221.4|1028
1615223100000|2021-03-08 17:05:00|214388.3|214238.3|214288.4|214138.4|214516.9|214366.9|214245.2|214095.2|1008
1615223400000|2021-03-08 17:10:00|214289.5|214139.5|214207.8|214057.8|214323.5|214188.7|214131.3|213994|934
1615223700000|2021-03-08 17:15:00|214208.6|214058.6|214077.5|213927.5|214350.6|214240.9|213958.8|213808.8|971
1615224000000|2021-03-08 17:20:00|214078.8|213928.8|213793.4|213643.4|214084.1|213934.1|213789.2|213639.2|1001
1615224300000|2021-03-08 17:25:00|213791.6|213641.6|213877.4|213727.4|213913.8|213813.7|213751.9|213601.9|947
1615224600000|2021-03-08 17:30:00|213880|213730|213787.7|213637.7|213906.5|213756.5|213709.5|213559.5|961
1615224900000|2021-03-08 17:35:00|213790.7|213640.7|214020.3|213870.3|214025.4|213915.6|213754.9|213604.9|818
1615225200000|2021-03-08 17:40:00|214021.3|213871.3|214048.4|213898.4|214065.5|213940.9|213966|213860.2|937
1615225500000|2021-03-08 17:45:00|214048|213898|214049.6|213899.6|214116.3|213995.2|213947|213816|854
1615225800000|2021-03-08 17:50:00|214050.2|213900.2|214169.3|214019.3|214207.8|214057.8|214033.2|213883.2|868
1615226100000|2021-03-08 17:55:00|214167.8|214017.8|214055.2|213905.2|214216.8|214079.2|214052.1|213902.1|804
1615226400000|2021-03-08 18:00:00|214055.1|213905.1|213892.6|213742.6|214072.1|213922.1|213833.6|213683.6|843
1615226700000|2021-03-08 18:05:00|213892|213742|213654|213504|213914.6|213764.6|213620.8|213470.8|875
1615227000000|2021-03-08 18:10:00|213654.7|213504.7|213608.8|213458.8|213798|213648|213589.6|213439.6|864
1615227300000|2021-03-08 18:15:00|213609.6|213459.6|213761.5|213611.5|213802.2|213697.8|213539.1|213430.5|858
1615227600000|2021-03-08 18:20:00|213754.3|213604.3|213655.9|213505.9|213857.1|213707.1|213610.5|213493.1|849
1615227900000|2021-03-08 18:25:00|213658.6|213508.6|213695.9|213545.9|213735|213608.2|213541.4|213403.6|869
1615228200000|2021-03-08 18:30:00|213698|213548|213831.3|213681.3|213831.3|213681.3|213516.7|213412.2|853
1615228500000|2021-03-08 18:35:00|213835.4|213685.4|213922.9|213772.9|213942.2|213792.2|213697.9|213547.9|933
1615228800000|2021-03-08 18:40:00|213924.8|213774.8|213946.3|213796.3|213980.1|213873.6|213811.5|213661.5|904
1615229100000|2021-03-08 18:45:00|213941.6|213791.6|214252.5|214102.5|214264.5|214114.5|213933.8|213783.8|804
1615229400000|2021-03-08 18:50:00|214255.4|214105.4|214486.2|214336.2|214493.8|214343.8|214067.5|213951.2|963
1615229700000|2021-03-08 18:55:00|214492.8|214342.8|214551.8|214401.8|214731.1|214581.1|214349.9|214233|956
1615230000000|2021-03-08 19:00:00|214546.6|214396.6|214763.6|214613.6|214813.5|214663.5|214538.5|214396.6|992
1615230300000|2021-03-08 19:05:00|214759.4|214609.4|214438.1|214388.1|214769.2|214619.2|214385.3|214287.6|955
1615230600000|2021-03-08 19:10:00|214424.6|214374.6|214560.9|214410.9|214641.1|214491.3|214420.6|214359.9|855
1615230900000|2021-03-08 19:15:00|214562.9|214412.9|214753.9|214603.9|214759.3|214609.3|214435.2|214327.7|809
1615231200000|2021-03-08 19:20:00|214754.1|214604.1|214704.5|214554.5|214850.9|214700.9|214677.3|214527.3|993
1615231500000|2021-03-08 19:25:00|214703.3|214553.3|214605.9|214455.9|214742.3|214592.3|214545|214419.1|887
1615231800000|2021-03-08 19:30:00|214607.7|214457.7|214553.9|214403.9|214630|214493.8|214462.6|214312.6|833
1615232100000|2021-03-08 19:35:00|214553.8|214403.8|214565.3|214415.3|214569.3|214424.9|214375|214262|819
1615232400000|2021-03-08 19:40:00|214564.1|214414.1|214524.5|214374.5|214588.7|214484.5|214461.6|214362.6|869
1615232700000|2021-03-08 19:45:00|214522.3|214372.3|214528.1|214378.1|214667.9|214517.9|214463.7|214313.7|967
1615233000000|2021-03-08 19:50:00|214527.1|214377.1|214525.2|214375.2|214669.7|214556.2|214403.2|214274.7|977
1615233300000|2021-03-08 19:55:00|214525.5|214375.5|214299.1|214149.1|214526.6|214401.6|214269|214135.6|968
1615233600000|2021-03-08 20:00:00|214300.9|214150.9|214546.6|214396.6|214652.3|214502.3|214267.3|214143.7|935
1615233900000|2021-03-08 20:05:00|214547.2|214397.2|214613|214463|214703.4|214553.4|214472.1|214346.3|901
1615234200000|2021-03-08 20:10:00|214614.7|214464.7|214560.7|214410.7|214660|214539.5|214458.9|214308.9|879
1615234500000|2021-03-08 20:15:00|214564.4|214414.4|214912.1|214762.1|215019|214869|214504.3|214392.7|900
1615234800000|2021-03-08 20:20:00|214912.5|214762.5|214953.3|214803.3|215045.1|214895.1|214807.3|214657.3|976
1615235100000|2021-03-08 20:25:00|214948.8|214798.8|215070|214920|215079.9|214929.9|214919.2|214769.2|1019
1615235400000|2021-03-08 20:30:00|215070.3|214920.3|214831.2|214681.2|215070.3|214920.3|214784.3|214634.3|1054
1615235700000|2021-03-08 20:35:00|214831.6|214681.6|214853.8|214703.8|214898.6|214748.6|214784|214634|941
1615236000000|2021-03-08 20:40:00|214855.6|214705.6|214878.8|214728.8|214997.2|214847.2|214809.6|214659.6|1009
1615236300000|2021-03-08 20:45:00|214878.4|214728.4|214803|214653|214901|214751|214750.4|214600.4|951
1615236600000|2021-03-08 20:50:00|214801.5|214651.5|214987.8|214837.8|215059.3|214909.3|214704.1|214554.1|910
1615236900000|2021-03-08 20:55:00|215010.3|214860.3|215153.5|215003.5|215177.9|215027.9|214978.6|214828.6|959
1615237200000|2021-03-08 21:00:00|215153.1|215003.1|215150.7|215000.7|215186.4|215036.4|215050.7|214900.7|959
1615237500000|2021-03-08 21:05:00|215151.4|215001.4|215304|215154|215309.8|215159.8|215151.4|215001.4|650
1615237800000|2021-03-08 21:10:00|215306.5|215156.5|215200.5|215050.5|215321.3|215171.3|215190.9|215040.9|875
1615238100000|2021-03-08 21:15:00|215207.5|215057.5|215297.1|215147.1|215297.8|215147.8|215204.6|215054.6|671
1615238400000|2021-03-08 21:20:00|215297.3|215147.3|215368|215218|215381.6|215231.6|215281.8|215131.8|560
1615238700000|2021-03-08 21:25:00|215368.8|215218.8|215213.5|215063.5|215382.9|215232.9|215204.8|215054.8|698
1615239000000|2021-03-08 21:30:00|215212.4|215062.4|215212.8|215062.8|215230.5|215080.5|215100.7|214950.7|658
1615239300000|2021-03-08 21:35:00|215213.5|215063.5|215212.9|215062.9|215224.7|215074.7|215185.5|215035.5|536
1615239600000|2021-03-08 21:40:00|215212|215062|215234.7|215084.7|215244.3|215094.3|215187.7|215037.7|402
1615239900000|2021-03-08 21:45:00|215234.5|215084.5|215220.6|215070.6|215234.5|215084.5|215203|215053|524
1615240200000|2021-03-08 21:50:00|215226.2|215076.2|215202.3|215052.3|215234|215084|215202.3|215052.3|436
1615240500000|2021-03-08 21:55:00|215203.1|215053.1|215230.6|214911.6|215320.4|215109.8|215049.8|214730.8|610
1615240800000|2021-03-08 22:00:00|215235.5|214916.5|215023.8|214704.8|215235.8|214916.8|215011.1|214692.1|67
1615241100000|2021-03-08 22:05:00|215056.2|214737.2|215204.8|214885.8|215252.2|214985|215056.2|214737.2|174
1615241400000|2021-03-08 22:10:00|215205.8|214886.8|215218.9|214899.9|215342|215023|215165.1|214884.8|318
1615241700000|2021-03-08 22:15:00|215218.6|214899.6|215266.4|214947.4|215300.7|214986|215136|214891.2|144
1615242000000|2021-03-08 22:20:00|215136|214986|215274.3|214955.3|215308|215007|215136|214856.8|369
1615242300000|2021-03-08 22:25:00|215275.2|214956.2|215258.7|214939.7|215293.1|215008.5|215157|214851.9|227
1615242600000|2021-03-08 22:30:00|215246|214927|215237.4|214918.4|215269.3|215003.6|215140.9|214902.6|238
1615242900000|2021-03-08 22:35:00|215236.7|214917.7|215212.1|214944.1|215258.5|214994.1|215142.7|214906|208
1615243200000|2021-03-08 22:40:00|215218.5|214936.9|215244.5|214944.2|215269.9|215005|215153.9|214915.8|139
1615243500000|2021-03-08 22:45:00|215212.5|214938.3|215279.3|214960.3|215315.3|214996.3|215212.5|214918.4|172
1615243800000|2021-03-08 22:50:00|215272.7|214966.6|215276|214957|215317.3|214998.3|215247.2|214950.6|144
1615244100000|2021-03-08 22:55:00|215276.2|214958|215273.6|214954.6|215308.7|215045.4|215195.1|214949.2|145
1615244400000|2021-03-08 23:00:00|215271|214952|215236.4|214917.4|215319.7|215029.3|215099.6|214897.2|632
1615244700000|2021-03-08 23:05:00|215047.3|214897.3|215094.5|214944.5|215158.1|215008.1|215039.9|214889.9|522
1615245000000|2021-03-08 23:10:00|215093.4|214943.4|215036.6|214886.6|215145.4|214995.4|215033|214883|454
1615245300000|2021-03-08 23:15:00|215037.1|214887.1|214961.1|214811.1|215054|214904|214901.3|214751.3|568
1615245600000|2021-03-08 23:20:00|214966.3|214816.3|215024.6|214874.6|215033|214883|214948.6|214798.6|369
1615245900000|2021-03-08 23:25:00|215027.6|214877.6|215024.6|214874.6|215102.5|214952.5|214982.2|214832.2|522
1615246200000|2021-03-08 23:30:00|215026.4|214876.4|214977.5|214827.5|215037.1|214887.1|214937.7|214787.7|505
1615246500000|2021-03-08 23:35:00|214975.3|214825.3|214977.6|214827.6|215017|214867|214967.6|214817.6|476
1615246800000|2021-03-08 23:40:00|214975.8|214825.8|215009.2|214859.2|215015.6|214865.6|214967|214817|539
1615247100000|2021-03-08 23:45:00|215008.2|214858.2|215025.1|214875.1|215030.2|214880.2|214966.5|214816.5|571
1615247400000|2021-03-08 23:50:00|215025.7|214875.7|215045.6|214895.6|215109.3|214959.3|215015.5|214865.5|646
1615247700000|2021-03-08 23:55:00|215045.8|214895.8|215077.1|214927.1|215079.9|214929.9|214977.4|214827.4|613
1615248000000|2021-03-09 00:00:00|215078.5|214928.5|215171.7|215021.7|215174.7|215024.7|215009.6|214859.6|784
1615248300000|2021-03-09 00:05:00|215176.1|215026.1|215259.3|215109.3|215301|215151|215148.5|214998.5|673
1615248600000|2021-03-09 00:10:00|215258.5|215108.5|215152.3|215002.3|215258.5|215108.5|215125.6|214975.6|667
1615248900000|2021-03-09 00:15:00|215147.9|214997.9|215161.1|215011.1|215212.7|215062.7|215103.4|214953.4|667
1615249200000|2021-03-09 00:20:00|215159.8|215009.8|215271.5|215121.5|215271.5|215121.5|215150.6|215000.6|634
1615249500000|2021-03-09 00:25:00|215271.3|215121.3|215314.2|215164.2|215314.2|215164.2|215236.3|215086.3|627
1615249800000|2021-03-09 00:30:00|215313.1|215163.1|215356.2|215206.2|215420.2|215270.2|215273.3|215123.3|680
1615250100000|2021-03-09 00:35:00|215353.7|215203.7|215430.1|215280.1|215469.4|215319.4|215335.6|215185.6|640
1615250400000|2021-03-09 00:40:00|215429.5|215279.5|215471.6|215321.6|215513|215363|215421.8|215271.8|627
1615250700000|2021-03-09 00:45:00|215471.1|215321.1|215410|215260|215490.2|215340.2|215383.8|215233.8|591
1615251000000|2021-03-09 00:50:00|215409|215259|215418.6|215268.6|215546.7|215396.7|215383.8|215233.8|640
1615251300000|2021-03-09 00:55:00|215416.6|215266.6|215353.9|215203.9|215449.5|215299.5|215350.7|215200.7|598
1615251600000|2021-03-09 01:00:00|215353.4|215203.4|215247.6|215097.6|215464.1|215314.1|215181.8|215031.8|797
1615251900000|2021-03-09 01:05:00|215254.6|215104.6|215180.2|215030.2|215276.5|215126.5|215060|214910|721
1615252200000|2021-03-09 01:10:00|215181.6|215031.6|215232.5|215082.5|215259.8|215109.8|215115.6|214965.6|638
1615252500000|2021-03-09 01:15:00|215232|215082|215279.1|215129.1|215357.9|215207.9|215159.3|215009.3|719
1615252800000|2021-03-09 01:20:00|215278.6|215128.6|215424.7|215274.7|215499.7|215349.7|215276|215126|724
1615253100000|2021-03-09 01:25:00|215423.6|215273.6|215510.6|215360.6|215578.7|215428.7|215388|215238|843
1615253400000|2021-03-09 01:30:00|215529.3|215379.3|215740.5|215590.5|215754.4|215604.4|215431.8|215281.8|843
1615253700000|2021-03-09 01:35:00|215735.8|215585.8|215694.1|215544.1|215796|215646|215577.9|215427.9|928
1615254000000|2021-03-09 01:40:00|215703.9|215553.9|215762.7|215612.7|215800.4|215650.4|215616.7|215466.7|881
1615254300000|2021-03-09 01:45:00|215763.9|215613.9|215743.1|215593.1|215806.2|215656.2|215611.9|215461.9|870
1615254600000|2021-03-09 01:50:00|215740.7|215590.7|215603.3|215453.3|215755.2|215605.2|215597.8|215447.8|818
1615254900000|2021-03-09 01:55:00|215601.8|215451.8|215766.6|215616.6|215799.1|215649.1|215575.6|215425.6|769
1615255200000|2021-03-09 02:00:00|215767.1|215617.1|215426.5|215276.5|215769.4|215619.4|215419.2|215269.2|776
1615255500000|2021-03-09 02:05:00|215425.6|215275.6|215414.2|215264.2|215466.6|215316.6|215300.4|215150.4|799
1615255800000|2021-03-09 02:10:00|215398.4|215248.4|215414.6|215264.6|215467.7|215317.7|215310|215160|839
1615256100000|2021-03-09 02:15:00|215414.9|215264.9|215322.8|215172.8|215445|215295|215311.3|215161.3|749
1615256400000|2021-03-09 02:20:00|215324.3|215174.3|215424.6|215274.6|215466|215316|215320.8|215170.8|785
1615256700000|2021-03-09 02:25:00|215424.2|215274.2|215362.1|215212.1|215468|215318|215328.2|215178.2|742
1615257000000|2021-03-09 02:30:00|215362.8|215212.8|215512.2|215362.2|215533.5|215383.5|215307.9|215157.9|767
1615257300000|2021-03-09 02:35:00|215511.1|215361.1|215545.6|215395.6|215599.9|215449.9|215451.4|215301.4|733
1615257600000|2021-03-09 02:40:00|215547.1|215397.1|215504.5|215354.5|215733.9|215583.9|215501.2|215351.2|831
1615257900000|2021-03-09 02:45:00|215504.7|215354.7|215508.1|215358.1|215631.1|215481.1|215450|215300|759
1615258200000|2021-03-09 02:50:00|215507.6|215357.6|215411.1|215261.1|215551.6|215401.6|215402.5|215252.5|778
1615258500000|2021-03-09 02:55:00|215413.5|215263.5|215325.8|215175.8|215418.7|215268.7|215293.9|215143.9|809
1615258800000|2021-03-09 03:00:00|215324|215174|215270.6|215120.6|215356.7|215206.7|215182|215032|810
1615259100000|2021-03-09 03:05:00|215269|215119|215200.7|215050.7|215281|215131|215187.1|215037.1|703
1615259400000|2021-03-09 03:10:00|215199.5|215049.5|214955.3|214805.3|215218.4|215068.4|214946.3|214796.3|789
1615259700000|2021-03-09 03:15:00|214954.6|214804.6|214943.3|214793.3|215034.1|214884.1|214856.6|214706.6|842
1615260000000|2021-03-09 03:20:00|214937.2|214787.2|214821.4|214671.4|215007.8|214857.8|214724.6|214574.6|859
1615260300000|2021-03-09 03:25:00|214826.4|214676.4|214579.1|214429.1|214826.4|214676.4|214495.6|214345.6|833
1615260600000|2021-03-09 03:30:00|214578.8|214428.8|214503.6|214353.6|214604.6|214454.6|214494.2|214344.2|838
1615260900000|2021-03-09 03:35:00|214501.3|214351.3|214598.7|214448.7|214619.8|214469.8|214494.1|214344.1|737
1615261200000|2021-03-09 03:40:00|214593.7|214443.7|214546.7|214396.7|214635.5|214485.5|214494|214344|746
1615261500000|2021-03-09 03:45:00|214547.9|214397.9|214493.4|214343.4|214606.5|214456.5|214475.7|214325.7|681
1615261800000|2021-03-09 03:50:00|214497.2|214347.2|214252.7|214102.7|214497.2|214347.2|214218.9|214068.9|776
1615262100000|2021-03-09 03:55:00|214254.3|214104.3|214135.2|213985.2|214254.3|214104.3|214093.8|213943.8|837
1615262400000|2021-03-09 04:00:00|214134.9|213984.9|214067.2|213917.2|214140.5|213990.5|214050.8|213900.8|737
1615262700000|2021-03-09 04:05:00|214065.9|213915.9|214136.5|213986.5|214160.9|214010.9|214065.1|213915.1|531
1615263000000|2021-03-09 04:10:00|214140.5|213990.5|214257.4|214107.4|214277.8|214127.8|214135.4|213985.4|566
1615263300000|2021-03-09 04:15:00|214255.9|214105.9|214327|214177|214352|214202|214238.3|214088.3|651
1615263600000|2021-03-09 04:20:00|214328.5|214178.5|214761.4|214611.4|214784.4|214634.4|214324.2|214174.2|786
1615263900000|2021-03-09 04:25:00|214761.1|214611.1|215073.6|214923.6|215167.6|215017.6|214735.6|214585.6|700
1615264200000|2021-03-09 04:30:00|215073.5|214923.5|214903.7|214753.7|215077|214927|214745.2|214595.2|696
1615264500000|2021-03-09 04:35:00|214903.9|214753.9|214990.8|214840.8|214990.8|214840.8|214883.3|214733.3|665
1615264800000|2021-03-09 04:40:00|214991.8|214841.8|215023.8|214873.8|215041.4|214891.4|214974|214824|611
1615265100000|2021-03-09 04:45:00|215024.2|214874.2|214945.4|214795.4|215038.3|214888.3|214893.2|214743.2|634
1615265400000|2021-03-09 04:50:00|214944.9|214794.9|214949.4|214799.4|214970.9|214820.9|214909.1|214759.1|511
1615265700000|2021-03-09 04:55:00|214950.5|214800.5|214889.6|214739.6|214969.7|214819.7|214876.1|214726.1|598
1615266000000|2021-03-09 05:00:00|214890.7|214740.7|214842.3|214692.3|214893.6|214743.6|214803.7|214653.7|771
1615266300000|2021-03-09 05:05:00|214840.6|214690.6|214877.7|214727.7|214887.8|214737.8|214771.3|214621.3|680
1615266600000|2021-03-09 05:10:00|214874.4|214724.4|214794.5|214644.5|214877.7|214727.7|214788.2|214638.2|718
1615266900000|2021-03-09 05:15:00|214789|214639|214844.9|214694.9|214845.9|214695.9|214767.2|214617.2|633
1615267200000|2021-03-09 05:20:00|214844.8|214694.8|214817|214667|214881.5|214731.5|214774.3|214624.3|774
1615267500000|2021-03-09 05:25:00|214833.6|214683.6|214797.3|214647.3|214835|214685|214732.6|214582.6|758
1615267800000|2021-03-09 05:30:00|214799|214649|214825.8|214675.8|214830.4|214680.4|214724.2|214574.2|755
1615268100000|2021-03-09 05:35:00|214825.2|214675.2|214857.6|214707.6|214895.2|214745.2|214810.6|214660.6|701
1615268400000|2021-03-09 05:40:00|214865.9|214715.9|214862.3|214712.3|214882.4|214732.4|214803.4|214653.4|670
1615268700000|2021-03-09 05:45:00|214862|214712|214842.6|214692.6|214873.8|214723.8|214778.9|214628.9|723
1615269000000|2021-03-09 05:50:00|214841.7|214691.7|214763.1|214613.1|214877.8|214727.8|214702.2|214552.2|752
1615269300000|2021-03-09 05:55:00|214762.4|214612.4|214781.5|214631.5|214799.5|214649.5|214681.6|214531.6|781
1615269600000|2021-03-09 06:00:00|214777.1|214627.1|214695.5|214545.5|214840.4|214690.4|214693.9|214543.9|755
1615269900000|2021-03-09 06:05:00|214695.3|214545.3|214626.7|214476.7|214789.3|214639.3|214615.8|214465.8|752
1615270200000|2021-03-09 06:10:00|214600.1|214450.1|214568.9|214418.9|214612.9|214462.9|214531.7|214381.7|679
1615270500000|2021-03-09 06:15:00|214567.6|214417.6|214577.9|214427.9|214602.2|214452.2|214489|214339|646
1615270800000|2021-03-09 06:20:00|214578.4|214428.4|214630.8|214480.8|214634.9|214484.9|214532.7|214382.7|564
1615271100000|2021-03-09 06:25:00|214630.5|214480.5|214722.3|214572.3|214741.4|214591.4|214617.3|214467.3|679
1615271400000|2021-03-09 06:30:00|214718.9|214568.9|214721.2|214571.2|214743.6|214593.6|214629|214479|748
1615271700000|2021-03-09 06:35:00|214718.3|214568.3|214588.3|214438.3|214727.7|214577.7|214501.9|214351.9|684
1615272000000|2021-03-09 06:40:00|214584.8|214434.8|214691|214541|214710.1|214560.1|214492.1|214342.1|692
1615272300000|2021-03-09 06:45:00|214692|214542|214778.9|214628.9|214781.8|214631.8|214678.2|214528.2|736
1615272600000|2021-03-09 06:50:00|214780.5|214630.5|214777.4|214627.4|214952.3|214802.3|214773.7|214623.7|778
1615272900000|2021-03-09 06:55:00|214780.3|214630.3|214887.8|214737.8|214898.5|214748.5|214751.5|214601.5|710
1615273200000|2021-03-09 07:00:00|214908.9|214758.9|215066.4|214916.4|215090.9|214940.9|214889.1|214739.1|891
1615273500000|2021-03-09 07:05:00|215067.4|214917.4|214903.3|214753.3|215081.4|214931.4|214833.8|214683.8|842
1615273800000|2021-03-09 07:10:00|214903.4|214753.4|214635.1|214485.1|214934.7|214784.7|214635|214485|862
1615274100000|2021-03-09 07:15:00|214633.7|214483.7|214363|214213|214633.7|214483.7|214328.4|214178.4|817
1615274400000|2021-03-09 07:20:00|214364.4|214214.4|214152.3|214002.3|214456.7|214306.7|214105.7|213955.7|954
1615274700000|2021-03-09 07:25:00|214156.1|214006.1|214079.1|213929.1|214280.4|214130.4|214065.3|213915.3|991
1615275000000|2021-03-09 07:30:00|214098.1|213948.1|214031.8|213881.8|214232.5|214082.5|213926.9|213776.9|891
1615275300000|2021-03-09 07:35:00|214035.6|213885.6|213991.2|213841.2|214185.8|214035.8|213940.8|213790.8|944
1615275600000|2021-03-09 07:40:00|214017.8|213867.8|214016.8|213866.8|214081.3|213931.3|213963.9|213813.9|897
1615275900000|2021-03-09 07:45:00|214022.7|213872.7|213900.5|213750.5|214113.1|213963.1|213897.6|213747.6|967
1615276200000|2021-03-09 07:50:00|213902|213752|213760.2|213610.2|213902|213752|213671.3|213521.3|890
1615276500000|2021-03-09 07:55:00|213758.9|213608.9|213702.5|213552.5|213820.7|213670.7|213669|213519|934
1615276800000|2021-03-09 08:00:00|213701.2|213551.2|213893.5|213743.5|213927.2|213777.2|213697.9|213547.9|1049
1615277100000|2021-03-09 08:05:00|213895.4|213745.4|213843.5|213693.5|213918.8|213768.8|213771.8|213621.8|1004
1615277400000|2021-03-09 08:10:00|213841.8|213691.8|213877.7|213727.7|214036.9|213886.9|213724.1|213574.1|1001
1615277700000|2021-03-09 08:15:00|213881|213731|213769.6|213619.6|214050.5|213900.5|213761.5|213611.5|1013
1615278000000|2021-03-09 08:20:00|213768.9|213618.9|213731.3|213581.3|213964.5|213814.5|213721.6|213571.6|942
1615278300000|2021-03-09 08:25:00|213731.8|213581.8|213610.1|213460.1|213738.7|213588.7|213596.9|213446.9|958
1615278600000|2021-03-09 08:30:00|213612.5|213462.5|213205.8|213055.8|213636.1|213486.1|213121.7|212971.7|979
1615278900000|2021-03-09 08:35:00|213211.2|213061.2|213118.5|212968.5|213332.9|213182.9|213118.5|212968.5|985
1615279200000|2021-03-09 08:40:00|213116.3|212966.3|213121.7|212971.7|213153.2|213003.2|212872.8|212722.8|955
1615279500000|2021-03-09 08:45:00|213121.4|212971.4|213181.7|213031.7|213343.3|213193.3|213076.9|212926.9|991
1615279800000|2021-03-09 08:50:00|213180.1|213030.1|213080|212930|213199.7|213049.7|212939.8|212789.8|1013
1615280100000|2021-03-09 08:55:00|213083.1|212933.1|213199.2|213049.2|213199.9|213049.9|213033.9|212883.9|1042
1615280400000|2021-03-09 09:00:00|213194.9|213044.9|213439.2|213289.2|213466.6|213316.6|213194.9|213044.9|1005
1615280700000|2021-03-09 09:05:00|213439.5|213289.5|213477.9|213327.9|213488.7|213338.7|213235|213085|954
1615281000000|2021-03-09 09:10:00|213472.7|213322.7|213411.4|213261.4|213622.6|213472.6|213334.2|213184.2|988
1615281300000|2021-03-09 09:15:00|213416.7|213266.7|213284.1|213134.1|213416.7|213266.7|213239.7|213089.7|962
1615281600000|2021-03-09 09:20:00|213287.3|213137.3|213089|212939|213294.1|213144.1|213022.7|212872.7|881
1615281900000|2021-03-09 09:25:00|213088.8|212938.8|213092.3|212942.3|213120.8|212970.8|213023.6|212873.6|801
1615282200000|2021-03-09 09:30:00|213092.1|212942.1|212982.9|212832.9|213111.8|212961.8|212901.2|212751.2|915
1615282500000|2021-03-09 09:35:00|212983|212833|212880.3|212730.3|212993.4|212843.4|212784.6|212634.6|884
1615282800000|2021-03-09 09:40:00|212878.6|212728.6|212867.6|212717.6|212919.7|212769.7|212801.4|212651.4|902
1615283100000|2021-03-09 09:45:00|212862.7|212712.7|212987.1|212837.1|213003.1|212853.1|212702.7|212579.8|931
1615283400000|2021-03-09 09:50:00|212986.8|212836.8|212870.6|212720.6|213005.4|212855.4|212813.6|212663.6|825
1615283700000|2021-03-09 09:55:00|212873.9|212723.9|212783.1|212633.1|212935.6|212785.6|212746.6|212596.6|788
1615284000000|2021-03-09 10:00:00|212789.5|212639.5|212849.2|212699.2|212863.7|212713.7|212614.7|212464.7|816
1615284300000|2021-03-09 10:05:00|212855.3|212705.3|212855.5|212705.5|212950.3|212800.3|212785.2|212635.2|782
1615284600000|2021-03-09 10:10:00|212855.2|212705.2|213040.5|212890.5|213047.3|212897.3|212807.2|212657.2|810
1615284900000|2021-03-09 10:15:00|213040.7|212890.7|213180.1|213030.1|213202.3|213052.3|213034.6|212884.6|877
1615285200000|2021-03-09 10:20:00|213176.1|213026.1|213122.4|212972.4|213180.6|213030.6|212998.2|212848.2|932
1615285500000|2021-03-09 10:25:00|213120.6|212970.6|213200.4|213050.4|213288.2|213138.2|213100.4|212950.4|860
1615285800000|2021-03-09 10:30:00|213197.6|213047.6|213144|212994|213261.6|213111.6|213137.4|212987.4|908
1615286100000|2021-03-09 10:35:00|213142.5|212992.5|213186|213036|213315.3|213165.3|213133.6|212983.6|967
1615286400000|2021-03-09 10:40:00|213189.6|213039.6|213368|213218|213398.8|213248.8|213178.6|213028.6|925
1615286700000|2021-03-09 10:45:00|213367.4|213217.4|213437.1|213287.1|213485.7|213335.7|213240.4|213090.4|918
1615287000000|2021-03-09 10:50:00|213436.9|213286.9|213139.2|212989.2|213438.4|213288.4|213117.4|212967.4|906
1615287300000|2021-03-09 10:55:00|213151.1|213001.1|213203.2|213053.2|213435.9|213285.9|213127.7|212977.7|948
1615287600000|2021-03-09 11:00:00|213211.9|213061.9|213023.3|212873.3|213294.7|213144.7|213009|212859|953
1615287900000|2021-03-09 11:05:00|213022.6|212872.6|212887.1|212737.1|213046.5|212896.5|212846|212696|931
1615288200000|2021-03-09 11:10:00|212885.9|212735.9|212662.7|212512.7|212890.9|212740.9|212599.1|212449.1|1030
1615288500000|2021-03-09 11:15:00|212670|212520|212623.4|212473.4|212744.8|212594.8|212585.1|212435.1|966
1615288800000|2021-03-09 11:20:00|212626.7|212476.7|212604.6|212454.6|212708.9|212567.8|212592.1|212442.1|958
1615289100000|2021-03-09 11:25:00|212603.6|212453.6|212388.9|212238.9|212604|212454|212371.3|212221.3|1001
1615289400000|2021-03-09 11:30:00|212385.8|212235.8|212528.8|212378.8|212535.1|212385.1|212324.8|212174.8|978
1615289700000|2021-03-09 11:35:00|212530.2|212380.2|212403|212253|212533.6|212383.6|212348.5|212198.5|942
1615290000000|2021-03-09 11:40:00|212400.2|212250.2|212445.2|212295.2|212567.3|212417.3|212399.1|212249.1|960
1615290300000|2021-03-09 11:45:00|212441.6|212291.6|212364.4|212214.4|212521.1|212371.1|212316.4|212166.4|1040
1615290600000|2021-03-09 11:50:00|212363.7|212213.7|212434.1|212284.1|212504.1|212354.1|212327.9|212201.1|955
1615290900000|2021-03-09 11:55:00|212448.2|212298.2|212897.6|212578.6|212897.6|212587.2|212390.7|212240.7|899
1615291200000|2021-03-09 12:00:00|212891.1|212572.1|212448.6|212298.6|212914.6|212668.1|212438.7|212288.7|909
1615291500000|2021-03-09 12:05:00|212449.1|212299.1|212422.3|212272.3|212580.9|212430.9|212383.2|212233.2|930
1615291800000|2021-03-09 12:10:00|212423.7|212273.7|212478.1|212328.1|212479.2|212329.2|212328.5|212178.5|834
1615292100000|2021-03-09 12:15:00|212483.7|212333.7|212547.4|212497.4|212691|212541|212435.2|212312.4|842
1615292400000|2021-03-09 12:20:00|212626.4|212476.4|212451.6|212301.6|212719.4|212569.4|212451.6|212301.6|844
1615292700000|2021-03-09 12:25:00|212454.5|212304.5|212602.3|212452.3|212686.7|212536.7|212437.2|212287.2|894
1615293000000|2021-03-09 12:30:00|212603.6|212453.6|212856.4|212706.4|212865.9|212715.9|212591.7|212441.7|827
1615293300000|2021-03-09 12:35:00|212855.5|212705.5|213060.8|212910.8|213073.3|212923.3|212843|212693|875
1615293600000|2021-03-09 12:40:00|213060.5|212910.5|213312.3|213162.3|213339.7|213202.6|213021.1|212871.1|810
1615293900000|2021-03-09 12:45:00|213311|213161|213375.7|213225.7|213395.6|213245.6|213170.5|213028|856
1615294200000|2021-03-09 12:50:00|213375.6|213225.6|213325.4|213175.4|213421.8|213271.8|213228.4|213078.4|800
1615294500000|2021-03-09 12:55:00|213324.4|213174.4|213457.7|213307.7|213461.9|213311.9|213287.7|213137.7|870
1615294800000|2021-03-09 13:00:00|213456.1|213306.1|213133.3|212983.3|213461.5|213311.5|213133.3|212983.3|988
1615295100000|2021-03-09 13:05:00|213132|212982|213230.3|213080.3|213274.3|213141|213058.8|212908.8|974
1615295400000|2021-03-09 13:10:00|213230.6|213080.6|213355.8|213205.8|213391|213241|213184.8|213065.8|963
1615295700000|2021-03-09 13:15:00|213356.2|213206.2|213553.5|213403.5|213663|213513|213247.3|213097.3|1009
1615296000000|2021-03-09 13:20:00|213553.7|213403.7|213602|213452|213728.1|213578.1|213421.1|213271.1|1030
1615296300000|2021-03-09 13:25:00|213603.9|213453.9|213673.1|213523.1|213725.1|213576.6|213456.2|213306.2|1024
1615296600000|2021-03-09 13:30:00|213670.7|213520.7|213557.1|213407.1|213693.6|213592.8|213512.2|213395.4|1082
1615296900000|2021-03-09 13:35:00|213556.7|213406.7|213405.4|213255.4|213635.9|213505.5|213322.8|213172.8|1043
1615297200000|2021-03-09 13:40:00|213405.8|213255.8|213267.1|213117.1|213465.4|213353.1|213245|213095|1002
1615297500000|2021-03-09 13:45:00|213265.8|213115.8|213060.3|213010.3|213341.7|213241.8|213046.4|212900.4|982
1615297800000|2021-03-09 13:50:00|213060.5|213010.5|212888.4|212738.4|213117.3|213017.8|212884.2|212734.3|1019
1615298100000|2021-03-09 13:55:00|212889.8|212739.8|212949.2|212799.2|212960.5|212834.7|212662.6|212512.6|990
1615298400000|2021-03-09 14:00:00|212949.3|212799.3|212592.8|212442.8|212992|212842|212505.3|212400.9|971
1615298700000|2021-03-09 14:05:00|212593.8|212443.8|212654|212504|212723.6|212599.7|212514.9|212383.3|982
1615299000000|2021-03-09 14:10:00|212652.8|212502.8|212647.3|212497.3|212774.1|212624.1|212589.5|212439.5|1002
1615299300000|2021-03-09 14:15:00|212629.2|212479.2|212781.6|212631.6|212797.7|212647.7|212539.4|212389.4|1050
1615299600000|2021-03-09 14:20:00|212782|212632|212786|212636|212882.8|212766|212711.5|212561.5|778
1615299900000|2021-03-09 14:25:00|212785.4|212635.4|212671.8|212521.8|212785.4|212635.4|212575.6|212445|763
1615300200000|2021-03-09 14:30:00|212674.8|212524.8|212543.7|212393.7|212815.9|212681.2|212495.1|212387.8|846
1615300500000|2021-03-09 14:35:00|212540.5|212390.5|212585.2|212435.2|212628.2|212512.6|212333.9|212216.7|847
1615300800000|2021-03-09 14:40:00|212584.6|212434.6|212739.7|212589.7|212848.4|212698.4|212538.8|212419|848
1615301100000|2021-03-09 14:45:00|212732.2|212582.2|212713.5|212563.5|212746.8|212596.8|212564.7|212414.7|840
1615301400000|2021-03-09 14:50:00|212708.9|212558.9|212589.7|212439.7|212729|212579|212500.2|212350.2|831
1615301700000|2021-03-09 14:55:00|212589.4|212439.4|212389.8|212239.8|212590.2|212440.2|212266.1|212166.5|894
1615302000000|2021-03-09 15:00:00|212388.2|212238.2|212515.2|212365.2|212554|212404|212210|212060|1134
1615302300000|2021-03-09 15:05:00|212513.7|212363.7|212294.2|212144.2|212514|212364|212266.2|212130.3|1151
1615302600000|2021-03-09 15:10:00|212294|212144|212413.5|212263.5|212464.4|212319.5|212190.3|212078|1121
1615302900000|2021-03-09 15:15:00|212412.5|212262.5|212245.2|212095.2|212466|212326.7|212163.7|212047.8|1085
1615303200000|2021-03-09 15:20:00|212244.9|212094.9|212395.9|212245.9|212484.6|212364.6|212104.5|212013.6|1066
1615303500000|2021-03-09 15:25:00|212382.1|212232.1|212440.7|212290.7|212453.9|212336.2|212289.3|212139.3|1093
1615303800000|2021-03-09 15:30:00|212444.7|212294.7|212441.2|212291.2|212701.9|212596.2|212372.6|212246.3|1117
1615304100000|2021-03-09 15:35:00|212441.5|212291.5|212479|212329|212522|212430.6|212330.3|212197.6|1090
1615304400000|2021-03-09 15:40:00|212476.1|212326.1|212531.4|212381.4|212588.2|212446.7|212421|212300.9|1062
1615304700000|2021-03-09 15:45:00|212468.4|212418.4|212778|212628|212782.4|212679|212468.4|212360.1|1069
1615305000000|2021-03-09 15:50:00|212776.3|212626.3|212809.5|212659.5|212828.1|212719.4|212669.7|212519.7|998
1615305300000|2021-03-09 15:55:00|212809.1|212659.1|212929|212779|213004.6|212898.4|212766.5|212655.2|1034
1615305600000|2021-03-09 16:00:00|212930.2|212780.2|212912.6|212762.6|213028.3|212924.4|212854.6|212734.3|1038
1615305900000|2021-03-09 16:05:00|212913.7|212763.7|212928.8|212778.8|213022.9|212872.9|212840|212710.6|901
1615306200000|2021-03-09 16:10:00|212928.4|212778.4|212888|212738|212979|212859.4|212770.8|212651|954
1615306500000|2021-03-09 16:15:00|212889.2|212739.2|212836.7|212686.7|212893.3|212743.3|212800.6|212650.6|915
1615306800000|2021-03-09 16:20:00|212837.1|212687.1|212888.6|212738.6|212939.8|212831.5|212747.6|212641.4|883
1615307100000|2021-03-09 16:25:00|212887|212737|212847.5|212797.5|212900.8|212799.8|212712.1|212562.1|968
1615307400000|2021-03-09 16:30:00|212866.8|212816.8|212953.2|212803.2|213001.4|212868.1|212837.7|212726.1|897
1615307700000|2021-03-09 16:35:00|212957.7|212807.7|212851.3|212701.3|212979.4|212868.9|212793.9|212676.9|919
1615308000000|2021-03-09 16:40:00|212853.6|212703.6|212750.7|212600.7|212881|212760.5|212601.7|212472|866
1615308300000|2021-03-09 16:45:00|212748.4|212598.4|212605.3|212555.3|212801.7|212694.2|212598.2|212465.9|989
1615308600000|2021-03-09 16:50:00|212605.5|212555.5|212735.4|212585.4|212757|212636.9|212534.2|212426.5|893
1615308900000|2021-03-09 16:55:00|212735.6|212585.6|212682.7|212532.7|212736.1|212628.9|212536.7|212417|919
1615309200000|2021-03-09 17:00:00|212676.8|212526.8|212703.8|212553.8|212748.3|212598.3|212618.3|212468.3|924
1615309500000|2021-03-09 17:05:00|212703.2|212553.2|212646.3|212496.3|212731.9|212581.9|212572|212464.7|803
1615309800000|2021-03-09 17:10:00|212645|212495|212702.8|212552.8|212738.6|212634.8|212569.6|212468.5|887
1615310100000|2021-03-09 17:15:00|212701.9|212551.9|212685.6|212535.6|212712.8|212610.5|212564.3|212457.5|861
1615310400000|2021-03-09 17:20:00|212693.1|212543.1|212809.8|212659.8|212853.5|212727|212664.5|212541.9|1017
1615310700000|2021-03-09 17:25:00|212808.9|212658.9|212523.5|212373.5|212812.2|212675.8|212404|212254|849
1615311000000|2021-03-09 17:30:00|212513.6|212363.6|212464|212314|212513.6|212391.8|212316.3|212203.4|789
1615311300000|2021-03-09 17:35:00|212460.7|212310.7|212516.4|212366.4|212530.2|212380.2|212400.5|212252.2|877
1615311600000|2021-03-09 17:40:00|212515.4|212365.4|212412|212262|212515.4|212386|212385.1|212235.1|866
1615311900000|2021-03-09 17:45:00|212411.5|212261.5|212446.6|212296.6|212460.1|212333.5|212337|212239.7|830
1615312200000|2021-03-09 17:50:00|212446.3|212296.3|212409.1|212259.1|212535.9|212430|212384.2|212245.4|750
1615312500000|2021-03-09 17:55:00|212421.5|212271.5|212570.1|212420.1|212594.3|212477.2|212393.3|212271.5|763
1615312800000|2021-03-09 18:00:00|212574|212424|212468.9|212318.9|212588.3|212478.8|212304.2|212154.2|870
1615313100000|2021-03-09 18:05:00|212470.5|212320.5|212396.9|212246.9|212558.5|212408.5|212289.8|212198.4|920
1615313400000|2021-03-09 18:10:00|212397.1|212247.1|212296.4|212146.4|212436.9|212300.6|212205.7|212083.1|855
1615313700000|2021-03-09 18:15:00|212302.8|212152.8|212309.4|212159.4|212371|212250.1|212207|212057|845
1615314000000|2021-03-09 18:20:00|212311.1|212161.1|212258.2|212108.2|212331.6|212181.6|212183.6|212070.4|881
1615314300000|2021-03-09 18:25:00|212257.9|212107.9|212099.8|211949.8|212337.3|212204.4|212074.3|211940|780
1615314600000|2021-03-09 18:30:00|212101.4|211951.4|212097.7|211947.7|212131.6|212016.9|212004.7|211854.7|911
1615314900000|2021-03-09 18:35:00|212097.9|211947.9|212105.6|211955.6|212192.1|212055.7|212053.6|211936.3|752
1615315200000|2021-03-09 18:40:00|212105.7|211955.7|212209.9|212059.9|212234.8|212117.6|212061.6|211950.7|761
1615315500000|2021-03-09 18:45:00|212211.3|212061.3|212261.7|212111.7|212309.3|212201.2|212154.3|212004.3|812
1615315800000|2021-03-09 18:50:00|212262.3|212112.3|212254.5|212104.5|212295|212197.3|212190.1|212089.2|740
1615316100000|2021-03-09 18:55:00|212251.9|212101.9|212065.2|212015.2|212251.9|212104.1|211978.5|211875.8|694
1615316400000|2021-03-09 19:00:00|212065.3|212015.3|212154.7|212004.7|212170.7|212074|212058.4|211943.8|691
1615316700000|2021-03-09 19:05:00|212153.8|212003.8|212177|212027|212219|212069|212072.6|211922.6|761
1615317000000|2021-03-09 19:10:00|212166.9|212016.9|212101.4|211951.4|212200.5|212076.6|212045.4|211913.8|669
1615317300000|2021-03-09 19:15:00|212101.7|211951.7|212183.1|212033.1|212217.8|212067.8|212067.3|211951.7|829
1615317600000|2021-03-09 19:20:00|212183.2|212033.2|212099.3|211949.3|212183.2|212033.2|212042.8|211892.8|746
1615317900000|2021-03-09 19:25:00|212099.9|211949.9|212040.6|211890.6|212136.1|212021.8|211986.6|211878.6|757
1615318200000|2021-03-09 19:30:00|212041.2|211891.2|211935.4|211885.4|212057.6|211946.1|211935.4|211835|654
1615318500000|2021-03-09 19:35:00|211942.2|211892.2|211914.1|211764.1|211995.8|211900.6|211750.1|211644.4|777
1615318800000|2021-03-09 19:40:00|211915.4|211765.4|211900.1|211750.1|212005.9|211857.5|211843.2|211740.4|716
1615319100000|2021-03-09 19:45:00|211898.3|211748.3|211949.2|211799.2|212045.9|211901.7|211889.8|211739.8|755
1615319400000|2021-03-09 19:50:00|211947.8|211797.8|211790.1|211640.1|211977.2|211863.2|211751.8|211601.8|711
1615319700000|2021-03-09 19:55:00|211788.5|211638.5|211829.1|211679.1|211939.9|211795.7|211744|211594|779
1615320000000|2021-03-09 20:00:00|211827|211677|211620.3|211470.3|211886.2|211736.2|211585.9|211435.9|833
1615320300000|2021-03-09 20:05:00|211624.3|211474.3|211444.7|211294.7|211624.3|211474.3|211317.8|211215.8|783
1615320600000|2021-03-09 20:10:00|211443.7|211293.7|211500.3|211350.3|211572.5|211422.5|211306.7|211206.3|769
1615320900000|2021-03-09 20:15:00|211497.3|211347.3|211527.3|211377.3|211599.7|211449.7|211486.8|211336.8|744
1615321200000|2021-03-09 20:20:00|211526.9|211376.9|211537.7|211387.7|211550.3|211400.3|211424.7|211274.7|791
1615321500000|2021-03-09 20:25:00|211539|211389|211581.6|211431.6|211602.8|211452.8|211502|211352|624
1615321800000|2021-03-09 20:30:00|211580.5|211430.5|211551.1|211401.1|211599.6|211449.6|211505.6|211355.6|636
1615322100000|2021-03-09 20:35:00|211553.3|211403.3|211603.4|211453.4|211709|211559|211533.9|211383.9|718
1615322400000|2021-03-09 20:40:00|211598.4|211448.4|211731.6|211581.6|211815.8|211665.8|211562.5|211447|811
1615322700000|2021-03-09 20:45:00|211729.1|211579.1|211949.4|211799.4|211958.5|211808.5|211714.6|211564.6|778
1615323000000|2021-03-09 20:50:00|211945.7|211795.7|211842.6|211692.6|212041.4|211899.5|211812.1|211662.1|979
1615323300000|2021-03-09 20:55:00|211842.4|211692.4|212078.1|211928.1|212117.5|211967.5|211839.6|211689.6|916
1615323600000|2021-03-09 21:00:00|212081.8|211931.8|212165|212015|212178.3|212028.3|212046|211896|793
1615323900000|2021-03-09 21:05:00|212163.9|212013.9|212128.6|211978.6|212225.3|212075.3|212107.3|211957.3|726
1615324200000|2021-03-09 21:10:00|212130.2|211980.2|212227.6|212077.6|212229.6|212079.6|212103.7|211953.7|769
1615324500000|2021-03-09 21:15:00|212228|212078|212220.2|212070.2|212228|212078|212199.6|212049.6|447
1615324800000|2021-03-09 21:20:00|212220.6|212070.6|212223.3|212073.3|212253.3|212103.3|212196.8|212046.8|540
1615325100000|2021-03-09 21:25:00|212223.8|212073.8|212259.7|212109.7|212281.8|212131.8|212206.8|212056.8|520
1615325400000|2021-03-09 21:30:00|212256.5|212106.5|212175.7|212025.7|212276.8|212126.8|212163.3|212013.3|610
1615325700000|2021-03-09 21:35:00|212175.9|212025.9|212178.8|212028.8|212195.8|212045.8|212164.4|212014.4|639
1615326000000|2021-03-09 21:40:00|212180|212030|212157.3|212007.3|212201.3|212051.3|212153.2|212003.2|454
1615326300000|2021-03-09 21:45:00|212152.6|212002.6|212113.2|211963.2|212152.9|212002.9|212099.3|211949.3|339
1615326600000|2021-03-09 21:50:00|212115|211965|212022.7|211872.7|212122.5|211972.5|211971.1|211821.1|627
1615326900000|2021-03-09 21:55:00|212026|211876|212130.9|211811.9|212190.2|211906.2|212014.3|211695.3|476
1615327200000|2021-03-09 22:00:00|212123.5|211804.5|211929.5|211610.5|212175.7|211856.7|211929.5|211610.5|38
1615327500000|2021-03-09 22:05:00|211952.8|211633.8|211884.3|211565.3|211959.8|211640.8|211780.7|211461.7|107
1615327800000|2021-03-09 22:10:00|211887.9|211568.9|211907|211588|211912.4|211593.4|211722.5|211403.5|148
1615328100000|2021-03-09 22:15:00|211906.9|211587.9|212232.7|211913.7|212236.7|211917.7|211761.8|211442.8|342
1615328400000|2021-03-09 22:20:00|212233.9|211914.9|212143.3|211824.3|212280.3|211961.3|212087|211768|345
1615328700000|2021-03-09 22:25:00|212138.9|211819.9|212188.2|211869.2|212222|211903|212098.7|211779.7|199
1615329000000|2021-03-09 22:30:00|212172.4|211853.4|212160.6|211841.6|212222.8|211903.8|212116.8|211797.8|415
1615329300000|2021-03-09 22:35:00|212158.8|211839.8|212175|211856|212206.2|211887.2|212121.3|211811.7|393
1615329600000|2021-03-09 22:40:00|212170.9|211851.9|212149.5|211830.5|212197.3|211878.3|212129.4|211810.4|283
1615329900000|2021-03-09 22:45:00|212171.6|211852.6|212215.5|211896.5|212243.2|211924.6|212138.9|211819.9|267
1615330200000|2021-03-09 22:50:00|212213|211894|212209.1|211890.1|212238.8|211919.8|212169.2|211850.2|254
1615330500000|2021-03-09 22:55:00|212165.2|211846.2|212178|211859|212230|211911|212124.6|211805.6|253
1615330800000|2021-03-09 23:00:00|212184|211865|212002.3|211852.3|212184|211865|211935.9|211680.4|625
1615331100000|2021-03-09 23:05:00|212003.7|211853.7|211959.2|211809.2|212008.3|211858.3|211956.6|211806.6|359
1615331400000|2021-03-09 23:10:00|211959.9|211809.9|211968.6|211818.6|211985|211835|211957.9|211807.9|319
1615331700000|2021-03-09 23:15:00|211969|211819|211972.3|211822.3|212008.3|211858.3|211948.4|211798.4|430
1615332000000|2021-03-09 23:20:00|211961.1|211811.1|211994.9|211844.9|212001.6|211851.6|211936.9|211786.9|488
1615332300000|2021-03-09 23:25:00|211995.8|211845.8|211993.4|211843.4|212006.4|211856.4|211983.4|211833.4|401
1615332600000|2021-03-09 23:30:00|211992.7|211842.7|211986.8|211836.8|212011.1|211861.1|211975.1|211825.1|527
1615332900000|2021-03-09 23:35:00|211985.3|211835.3|212007.3|211857.3|212013.4|211863.4|211974.7|211824.7|521
1615333200000|2021-03-09 23:40:00|212007.2|211857.2|211977.5|211827.5|212017.9|211867.9|211970.3|211820.3|500
1615333500000|2021-03-09 23:45:00|211974.1|211824.1|211962.6|211812.6|211974.1|211824.1|211869.6|211719.6|575
1615333800000|2021-03-09 23:50:00|211962.8|211812.8|212025.4|211875.4|212033|211883|211952.8|211802.8|634
1615334100000|2021-03-09 23:55:00|212025|211875|212162.3|212012.3|212165.9|212015.9|211957.6|211807.6|582
1615334400000|2021-03-10 00:00:00|212160.7|212010.7|212156.2|212006.2|212204.2|212054.2|212098.7|211948.7|759
1615334700000|2021-03-10 00:05:00|212156.3|212006.3|212157|212007|212196.9|212046.9|212098.7|211948.7|753
1615335000000|2021-03-10 00:10:00|212157.2|212007.2|212193.2|212043.2|212207|212057|212124.3|211974.3|701
1615335300000|2021-03-10 00:15:00|212192.8|212042.8|212201.7|212051.7|212295.5|212145.5|212166.5|212016.5|728
1615335600000|2021-03-10 00:20:00|212206|212056|212248.1|212098.1|212276.4|212126.4|212204.4|212054.4|645
1615335900000|2021-03-10 00:25:00|212248.5|212098.5|212250.9|212100.9|212269.9|212119.9|212210.9|212060.9|633
1615336200000|2021-03-10 00:30:00|212251.5|212101.5|212240.2|212090.2|212311.6|212161.6|212239.3|212089.3|606
1615336500000|2021-03-10 00:35:00|212241.4|212091.4|212229.5|212079.5|212253.4|212103.4|212212.4|212062.4|706
1615336800000|2021-03-10 00:40:00|212221.4|212071.4|212292.1|212142.1|212307|212157|212221.4|212071.4|720
1615337100000|2021-03-10 00:45:00|212289|212139|212323.3|212173.3|212351.2|212201.2|212275.7|212125.7|720
1615337400000|2021-03-10 00:50:00|212320.9|212170.9|212242.6|212092.6|212366.7|212216.7|212232.3|212082.3|804
1615337700000|2021-03-10 00:55:00|212238.5|212088.5|212281.5|212131.5|212295.8|212145.8|212226.7|212076.7|750
1615338000000|2021-03-10 01:00:00|212287.8|212137.8|212198.4|212048.4|212318.3|212168.3|212157.7|212007.7|843
1615338300000|2021-03-10 01:05:00|212194.5|212044.5|212191.4|212041.4|212211.7|212061.7|212117.8|211967.8|804
1615338600000|2021-03-10 01:10:00|212191.6|212041.6|212212.5|212062.5|212222.1|212072.1|212164.1|212014.1|764
1615338900000|2021-03-10 01:15:00|212211|212061|212214.6|212064.6|212226.5|212076.5|212158.1|212008.1|659
1615339200000|2021-03-10 01:20:00|212219.6|212069.6|212313.3|212163.3|212314|212164|212168.1|212018.1|849
1615339500000|2021-03-10 01:25:00|212315.5|212165.5|212224.9|212074.9|212331.1|212181.1|212198.3|212048.3|797
1615339800000|2021-03-10 01:30:00|212222.6|212072.6|212502.6|212352.6|212512.4|212362.4|212222.6|212072.6|899
1615340100000|2021-03-10 01:35:00|212502.3|212352.3|212543.8|212393.8|212559.9|212409.9|212469.2|212319.2|722
1615340400000|2021-03-10 01:40:00|212542.6|212392.6|212367.5|212217.5|212546.3|212396.3|212362.1|212212.1|835
1615340700000|2021-03-10 01:45:00|212368.8|212218.8|212284|212134|212410.6|212260.6|212276.8|212126.8|852
1615341000000|2021-03-10 01:50:00|212287.3|212137.3|212249.3|212099.3|212298.8|212148.8|212191.1|212041.1|766
1615341300000|2021-03-10 01:55:00|212248.7|212098.7|212345.7|212195.7|212347.8|212197.8|212241|212091|594
1615341600000|2021-03-10 02:00:00|212345.4|212195.4|212367.5|212217.5|212389.2|212239.2|212292.8|212142.8|740
1615341900000|2021-03-10 02:05:00|212365.2|212215.2|212518.3|212368.3|212518.3|212368.3|212336|212186|843
1615342200000|2021-03-10 02:10:00|212517.1|212367.1|212522.7|212372.7|212527.1|212377.1|212423.9|212273.9|794
1615342500000|2021-03-10 02:15:00|212521.1|212371.1|212501.5|212351.5|212526.3|212376.3|212464.1|212314.1|667
1615342800000|2021-03-10 02:20:00|212501.7|212351.7|212438.2|212288.2|212512.2|212362.2|212423.8|212273.8|679
1615343100000|2021-03-10 02:25:00|212445|212295|212490.2|212340.2|212492.6|212342.6|212391.1|212241.1|691
1615343400000|2021-03-10 02:30:00|212490|212340|212460.8|212310.8|212532.3|212382.3|212444.5|212294.5|751
1615343700000|2021-03-10 02:35:00|212460.6|212310.6|212474.1|212324.1|212486.1|212336.1|212303.3|212153.3|853
1615344000000|2021-03-10 02:40:00|212473.2|212323.2|212409.5|212259.5|212500.2|212350.2|212380.9|212230.9|803
1615344300000|2021-03-10 02:45:00|212409.8|212259.8|212352.3|212202.3|212411|212261|212351.4|212201.4|736
1615344600000|2021-03-10 02:50:00|212353.5|212203.5|212397.3|212247.3|212415.3|212265.3|212352.9|212202.9|636
1615344900000|2021-03-10 02:55:00|212396.2|212246.2|212377.2|212227.2|212412.5|212262.5|212338.8|212188.8|523
1615345200000|2021-03-10 03:00:00|212377.3|212227.3|212435.1|212285.1|212468.7|212318.7|212356.3|212206.3|591
1615345500000|2021-03-10 03:05:00|212435.3|212285.3|212445.1|212295.1|212471.5|212321.5|212409.3|212259.3|571
1615345800000|2021-03-10 03:10:00|212443.4|212293.4|212386.2|212236.2|212455.6|212305.6|212373|212223|645
1615346100000|2021-03-10 03:15:00|212385.7|212235.7|212467.9|212317.9|212488|212338|212359.7|212209.7|805
1615346400000|2021-03-10 03:20:00|212466.9|212316.9|212411.6|212261.6|212473.1|212323.1|212404.7|212254.7|790
1615346700000|2021-03-10 03:25:00|212411.1|212261.1|212447.3|212297.3|212490.5|212340.5|212404.5|212254.5|799
1615347000000|2021-03-10 03:30:00|212448.2|212298.2|212375.9|212225.9|212455.7|212305.7|212374.8|212224.8|759
1615347300000|2021-03-10 03:35:00|212377.7|212227.7|212373.5|212223.5|212424.3|212274.3|212365.2|212215.2|727
1615347600000|2021-03-10 03:40:00|212375.1|212225.1|212439|212289|212445.4|212295.4|212346.3|212196.3|695
1615347900000|2021-03-10 03:45:00|212439.4|212289.4|212417.2|212267.2|212459.6|212309.6|212393.9|212243.9|664
1615348200000|2021-03-10 03:50:00|212416.8|212266.8|212434.5|212284.5|212451.5|212301.5|212386.3|212236.3|661
1615348500000|2021-03-10 03:55:00|212434.3|212284.3|212443.5|212293.5|212470|212320|212418.7|212268.7|666
1615348800000|2021-03-10 04:00:00|212441.3|212291.3|212514.1|212364.1|212520.1|212370.1|212425.6|212275.6|736
1615349100000|2021-03-10 04:05:00|212512.6|212362.6|212526.1|212376.1|212537.7|212387.7|212476.4|212326.4|753
1615349400000|2021-03-10 04:10:00|212526.3|212376.3|212496.7|212346.7|212542.8|212392.8|212459.4|212309.4|789
1615349700000|2021-03-10 04:15:00|212496.6|212346.6|212413.5|212263.5|212497.1|212347.1|212412|212262|691
1615350000000|2021-03-10 04:20:00|212412.8|212262.8|212457.3|212307.3|212464|212314|212411.1|212261.1|509
1615350300000|2021-03-10 04:25:00|212456.7|212306.7|212489.2|212339.2|212495.6|212345.6|212429|212279|590
1615350600000|2021-03-10 04:30:00|212489.7|212339.7|212411.6|212261.6|212490.1|212340.1|212369.5|212219.5|652
1615350900000|2021-03-10 04:35:00|212414.3|212264.3|212415.1|212265.1|212461.5|212311.5|212386|212236|595
1615351200000|2021-03-10 04:40:00|212414.1|212264.1|212417.8|212267.8|212455.7|212305.7|212383.8|212233.8|545
1615351500000|2021-03-10 04:45:00|212416.1|212266.1|212451.7|212301.7|212465.6|212315.6|212411.9|212261.9|473
1615351800000|2021-03-10 04:50:00|212452|212302|212474.1|212324.1|212483.7|212333.7|212445.5|212295.5|577
1615352100000|2021-03-10 04:55:00|212473.4|212323.4|212491.2|212341.2|212494.4|212344.4|212442.8|212292.8|492
1615352400000|2021-03-10 05:00:00|212491.8|212341.8|212535.4|212385.4|212569|212419|212453.8|212303.8|668
1615352700000|2021-03-10 05:05:00|212534.9|212384.9|212538.7|212388.7|212551.4|212401.4|212513.1|212363.1|545
1615353000000|2021-03-10 05:10:00|212537.1|212387.1|212570.2|212420.2|212628.7|212478.7|212536.7|212386.7|706
1615353300000|2021-03-10 05:15:00|212571.4|212421.4|212617.3|212467.3|212634.5|212484.5|212499|212349|704
1615353600000|2021-03-10 05:20:00|212617.8|212467.8|212617.3|212467.3|212639.7|212489.7|212555.3|212405.3|741
1615353900000|2021-03-10 05:25:00|212615.8|212465.8|212632.2|212482.2|212653|212503|212566.2|212416.2|769
1615354200000|2021-03-10 05:30:00|212629.4|212479.4|212669.8|212519.8|212674.4|212524.4|212554.7|212404.7|880
1615354500000|2021-03-10 05:35:00|212670|212520|212570|212420|212684.1|212534.1|212568.9|212418.9|872
1615354800000|2021-03-10 05:40:00|212573.3|212423.3|212705.1|212555.1|212712.7|212562.7|212573.3|212423.3|764
1615355100000|2021-03-10 05:45:00|212703.6|212553.6|212856.9|212706.9|212860.8|212710.8|212692.4|212542.4|748
1615355400000|2021-03-10 05:50:00|212859|212709|212733.6|212583.6|212882.1|212732.1|212727.8|212577.8|754
1615355700000|2021-03-10 05:55:00|212732.3|212582.3|212698.4|212548.4|212772.3|212622.3|212688|212538|669
1615356000000|2021-03-10 06:00:00|212700.2|212550.2|212794.2|212644.2|212794.2|212644.2|212642.5|212492.5|710
1615356300000|2021-03-10 06:05:00|212794.8|212644.8|212784.1|212634.1|212859.7|212709.7|212739|212589|601
1615356600000|2021-03-10 06:10:00|212784.2|212634.2|212837.4|212687.4|212864|212714|212768.2|212618.2|680
1615356900000|2021-03-10 06:15:00|212837.8|212687.8|212862.8|212712.8|212880.8|212730.8|212813.4|212663.4|704
1615357200000|2021-03-10 06:20:00|212863.8|212713.8|212914.9|212764.9|212919.3|212769.3|212853.8|212703.8|594
1615357500000|2021-03-10 06:25:00|212910|212760|212745|212595|212911.5|212761.5|212742.4|212592.4|674
1615357800000|2021-03-10 06:30:00|212745.3|212595.3|212780.4|212630.4|212807.8|212657.8|212736.3|212586.3|638
1615358100000|2021-03-10 06:35:00|212780.3|212630.3|212703.4|212553.4|212783.3|212633.3|212655.6|212505.6|599
1615358400000|2021-03-10 06:40:00|212703.7|212553.7|212609.9|212459.9|212705.2|212555.2|212601.7|212451.7|621
1615358700000|2021-03-10 06:45:00|212605.7|212455.7|212725.9|212575.9|212754.5|212604.5|212577.3|212427.3|625
1615359000000|2021-03-10 06:50:00|212720.8|212570.8|212568.5|212418.5|212732.6|212582.6|212560.2|212410.2|657
1615359300000|2021-03-10 06:55:00|212573.5|212423.5|212647.1|212497.1|212653.6|212503.6|212569.7|212419.7|528
1615359600000|2021-03-10 07:00:00|212642.3|212492.3|212501.1|212351.1|212733.9|212583.9|212491.9|212341.9|868
1615359900000|2021-03-10 07:05:00|212501.4|212351.4|212472.5|212322.5|212554.7|212404.7|212398.9|212248.9|984
1615360200000|2021-03-10 07:10:00|212469.6|212319.6|212521.6|212371.6|212575.4|212425.4|212385.7|212235.7|900
1615360500000|2021-03-10 07:15:00|212526.8|212376.8|212454.8|212304.8|212529.8|212379.8|212449.6|212299.6|892
1615360800000|2021-03-10 07:20:00|212455.4|212305.4|212390.4|212240.4|212499.5|212349.5|212383.9|212233.9|930
1615361100000|2021-03-10 07:25:00|212388.4|212238.4|212262.6|212112.6|212439.5|212289.5|212233.5|212083.5|786
1615361400000|2021-03-10 07:30:00|212260.4|212110.4|212337|212187|212362.1|212212.1|212217.1|212067.1|924
1615361700000|2021-03-10 07:35:00|212334.9|212184.9|212346.7|212196.7|212403|212253|212324.2|212174.2|904
1615362000000|2021-03-10 07:40:00|212346.4|212196.4|212368.7|212218.7|212448.5|212298.5|212326.9|212176.9|905
1615362300000|2021-03-10 07:45:00|212369.9|212219.9|212162.6|212012.6|212371.9|212221.9|212162.6|212012.6|905
1615362600000|2021-03-10 07:50:00|212162.3|212012.3|212159.4|212009.4|212174.2|212024.2|212107.5|211957.5|881
1615362900000|2021-03-10 07:55:00|212159.5|212009.5|212197.9|212047.9|212231.4|212081.4|212119.4|211969.4|846
1615363200000|2021-03-10 08:00:00|212198|212048|212322.6|212172.6|212343.8|212193.8|212155.1|212005.1|986
1615363500000|2021-03-10 08:05:00|212323|212173|212580.3|212430.3|212598.6|212448.6|212323|212173|1019
1615363800000|2021-03-10 08:10:00|212579.1|212429.1|212265.5|212115.5|212579.1|212429.1|212193.2|212043.2|994
1615364100000|2021-03-10 08:15:00|212264.9|212114.9|212387.1|212237.1|212417.2|212267.2|212240.1|212090.1|980
1615364400000|2021-03-10 08:20:00|212386.8|212236.8|212198.6|212048.6|212421.7|212271.7|212169.2|212019.2|963
1615364700000|2021-03-10 08:25:00|212199|212049|212298|212148|212355.4|212205.4|212167.9|212017.9|922
1615365000000|2021-03-10 08:30:00|212304.1|212154.1|211996.2|211846.2|212304.1|212154.1|211989|211839|967
1615365300000|2021-03-10 08:35:00|211996.1|211846.1|211944|211794|212099.2|211949.2|211942.9|211792.9|969
1615365600000|2021-03-10 08:40:00|211944.6|211794.6|211921.2|211771.2|211980.7|211830.7|211854.3|211704.3|939
1615365900000|2021-03-10 08:45:00|211921|211771|211926.2|211776.2|212030|211880|211915.6|211765.6|934
1615366200000|2021-03-10 08:50:00|211927|211777|211799.3|211649.3|211964.3|211814.3|211757.9|211607.9|888
1615366500000|2021-03-10 08:55:00|211799.1|211649.1|211765.7|211615.7|211814.1|211664.1|211743.8|211593.8|815
1615366800000|2021-03-10 09:00:00|211765.8|211615.8|211908|211758|211914.2|211764.2|211735.7|211585.7|863
1615367100000|2021-03-10 09:05:00|211907|211757|211689.5|211539.5|211908.8|211758.8|211683.8|211533.8|923
1615367400000|2021-03-10 09:10:00|211688.4|211538.4|211620.6|211470.6|211710.4|211560.4|211513.1|211363.1|870
1615367700000|2021-03-10 09:15:00|211618|211468|211732.2|211582.2|211758.4|211608.4|211561.8|211411.8|822
1615368000000|2021-03-10 09:20:00|211732.1|211582.1|211555.8|211405.8|211737.6|211587.6|211498.7|211348.7|881
1615368300000|2021-03-10 09:25:00|211556.5|211406.5|211626.8|211476.8|211631.5|211481.5|211527.3|211377.3|838
1615368600000|2021-03-10 09:30:00|211622|211472|211686.2|211536.2|211729.1|211579.1|211592.6|211442.6|845
1615368900000|2021-03-10 09:35:00|211686.4|211536.4|211577.5|211427.5|211720.9|211570.9|211575.1|211425.1|824
1615369200000|2021-03-10 09:40:00|211576.5|211426.5|211714|211564|211816.6|211666.6|211576.5|211426.5|957
1615369500000|2021-03-10 09:45:00|211712.7|211562.7|211628.2|211478.2|211814.6|211664.6|211614.9|211464.9|952
1615369800000|2021-03-10 09:50:00|211629|211479|211553|211403|211644.4|211494.4|211543|211393|972
1615370100000|2021-03-10 09:55:00|211551.7|211401.7|211574.2|211424.2|211643.5|211493.5|211526.5|211376.5|883
1615370400000|2021-03-10 10:00:00|211573.9|211423.9|211695.2|211545.2|211720.7|211570.7|211523.1|211373.1|909
1615370700000|2021-03-10 10:05:00|211695.4|211545.4|211696.2|211546.2|211755.1|211605.1|211636|211486|808
1615371000000|2021-03-10 10:10:00|211696.3|211546.3|211784.2|211634.2|211808.3|211658.3|211687|211537|815
1615371300000|2021-03-10 10:15:00|211787.1|211637.1|211780.2|211630.2|211836.2|211686.2|211728.5|211578.5|766
1615371600000|2021-03-10 10:20:00|211781.4|211631.4|211745.3|211595.3|211789|211639|211707.6|211557.6|909
1615371900000|2021-03-10 10:25:00|211744.8|211594.8|211945.2|211795.2|211963.6|211813.6|211743.6|211593.6|859
1615372200000|2021-03-10 10:30:00|211945|211795|212019.5|211869.5|212099.9|211949.9|211945|211795|868
1615372500000|2021-03-10 10:35:00|212018.3|211868.3|212101.8|211951.8|212105.6|211955.6|212000.8|211850.8|764
1615372800000|2021-03-10 10:40:00|212101.4|211951.4|212192.6|212042.6|212201|212100.4|212058.2|211908.2|744
1615373100000|2021-03-10 10:45:00|212191.7|212041.7|212095.9|211945.9|212198.1|212089.9|212050.3|211914|768
1615373400000|2021-03-10 10:50:00|212096.1|211946.1|212135|211985|212140.9|211990.9|212082.9|211932.9|900
1615373700000|2021-03-10 10:55:00|212133.5|211983.5|212284.9|212134.9|212285|212135|212133.4|211983.4|875
1615374000000|2021-03-10 11:00:00|212285.2|212135.2|212332.5|212182.5|212365.9|212215.9|212233.1|212117.8|809
1615374300000|2021-03-10 11:05:00|212332.2|212182.2|212125.8|211975.8|212348.4|212198.4|212122.5|211972.5|795
1615374600000|2021-03-10 11:10:00|212126|211976|212051.9|211901.9|212281.4|212131.4|212037.9|211887.9|893
1615374900000|2021-03-10 11:15:00|212053|211903|212135.5|211985.5|212166|212016|212029.8|211879.8|938
1615375200000|2021-03-10 11:20:00|212135.1|211985.1|212236.2|212086.2|212242.9|212092.9|212129.7|211979.7|933
1615375500000|2021-03-10 11:25:00|212236|212086|212358.7|212208.7|212400.8|212250.8|212201.6|212051.6|986
1615375800000|2021-03-10 11:30:00|212359.4|212209.4|212459|212309|212459.4|212309.4|212298|212148|888
1615376100000|2021-03-10 11:35:00|212461.8|212311.8|212485.9|212335.9|212510.9|212360.9|212415.4|212265.4|979
1615376400000|2021-03-10 11:40:00|212487.7|212337.7|212556.5|212406.5|212600.9|212450.9|212465|212315|813
1615376700000|2021-03-10 11:45:00|212562.2|212412.2|212454.5|212304.5|212599.8|212449.8|212434.1|212284.1|809
1615377000000|2021-03-10 11:50:00|212454.8|212304.8|212154.2|212004.2|212458.7|212308.7|212148|211998|910
1615377300000|2021-03-10 11:55:00|212157.9|212007.9|212086.7|211936.7|212179.3|212029.3|212070.8|211920.8|802
1615377600000|2021-03-10 12:00:00|212089.5|211939.5|212175.8|212025.8|212298.7|212159.3|212079|211929|958
1615377900000|2021-03-10 12:05:00|212176.7|212026.7|212039.2|211889.2|212180|212030|212007.2|211857.2|962
1615378200000|2021-03-10 12:10:00|212040|211890|211973.7|211823.7|212046.5|211896.5|211835.4|211692|898
1615378500000|2021-03-10 12:15:00|211972.2|211822.2|211957.5|211807.5|212046.6|211896.6|211904.9|211754.9|1010
1615378800000|2021-03-10 12:20:00|211948.5|211798.5|212051.4|211901.4|212139.5|211989.5|211869|211719|970
1615379100000|2021-03-10 12:25:00|212052.7|211902.7|212050.4|211900.4|212057.5|211907.5|211931.5|211781.5|906
1615379400000|2021-03-10 12:30:00|212050.7|211900.7|212038.4|211888.4|212084.1|211934.1|211912.8|211762.8|851
1615379700000|2021-03-10 12:35:00|212034.9|211884.9|212072.4|211922.4|212105.5|211955.5|211937.1|211787.1|909
1615380000000|2021-03-10 12:40:00|212072|211922|212172.8|212022.8|212285.9|212135.9|212026.9|211876.9|901
1615380300000|2021-03-10 12:45:00|212173.4|212023.4|212206.4|212056.4|212252|212102|212116.4|211966.4|790
1615380600000|2021-03-10 12:50:00|212204.3|212054.3|212250.2|212100.2|212286.4|212136.4|212091.2|211941.2|916
1615380900000|2021-03-10 12:55:00|212247.1|212097.1|212201.3|212051.3|212247.1|212097.1|212075.2|211925.2|1032
1615381200000|2021-03-10 13:00:00|212201|212051|212042.1|211892.1|212249.3|212099.3|212009.8|211872.4|1028
1615381500000|2021-03-10 13:05:00|212044.2|211894.2|212107|211957|212201.4|212051.4|212020|211880.5|1045
1615381800000|2021-03-10 13:10:00|212106.7|211956.7|212193.8|212043.8|212334|212184|212037.1|211934.7|1007
1615382100000|2021-03-10 13:15:00|212189.7|212039.7|212089.4|211939.4|212218.5|212068.5|212013.8|211863.8|1041
1615382400000|2021-03-10 13:20:00|212095.4|211945.4|212013.5|211863.5|212202.8|212061.3|211912.5|211811.2|1043
1615382700000|2021-03-10 13:25:00|212015|211865|211947.6|211797.6|212054.4|211917.8|211886.5|211736.5|954
1615383000000|2021-03-10 13:30:00|211948|211798|210793.5|210643.5|212012.8|211850.1|210710.3|210560.3|1140
1615383300000|2021-03-10 13:35:00|210805.9|210655.9|210988.5|210838.5|211071.2|210924.6|210679.1|210554.1|1132
1615383600000|2021-03-10 13:40:00|210990|210840|211136|210986|211223.1|211073.1|210829.9|210679.9|1118
1615383900000|2021-03-10 13:45:00|211163.6|211013.6|210909.2|210759.2|211170.7|211020.7|210762.3|210612.3|1107
1615384200000|2021-03-10 13:50:00|210904.9|210754.9|210683.5|210533.5|210963.6|210813.6|210589.7|210439.7|1096
1615384500000|2021-03-10 13:55:00|210683.3|210533.3|210302.2|210152.2|210714.3|210564.3|210243.3|210093.3|1054
1615384800000|2021-03-10 14:00:00|210302.5|210152.5|210276.9|210126.9|210566.1|210416.1|210214.4|210064.4|1107
1615385100000|2021-03-10 14:05:00|210281.1|210131.1|210234.7|210084.7|210496.4|210346.4|210219.9|210069.9|1122
1615385400000|2021-03-10 14:10:00|210229.9|210079.9|210005.4|209855.4|210261.4|210111.4|209858.4|209708.4|1109
1615385700000|2021-03-10 14:15:00|210006|209856|210040.1|209890.1|210179.4|210049.1|209986.7|209836.7|1036
1615386000000|2021-03-10 14:20:00|210041.5|209891.5|210166.1|210016.1|210263.4|210113.4|209971.3|209848.8|881
1615386300000|2021-03-10 14:25:00|210168.5|210018.5|210031.7|209881.7|210212.1|210062.1|209990.2|209840.2|768
1615386600000|2021-03-10 14:30:00|210032.7|209882.7|210190.8|210040.8|210332.8|210188.1|210032.7|209882.7|845
1615386900000|2021-03-10 14:35:00|210196.1|210046.1|210296.2|210146.2|210312.3|210162.3|210066.4|209920.8|838
1615387200000|2021-03-10 14:40:00|210293|210143|210147.8|209997.8|210340.7|210190.7|209959|209809|846
1615387500000|2021-03-10 14:45:00|210148.8|209998.8|210237.4|210087.4|210382.9|210232.9|210101.1|209968.7|1075
1615387800000|2021-03-10 14:50:00|210238.6|210088.6|210151|210001|210271.4|210152.7|210099.8|209949.8|1139
1615388100000|2021-03-10 14:55:00|210153|210003|210247.3|210097.3|210271.1|210168.3|210095.7|209945.7|1031
1615388400000|2021-03-10 15:00:00|210248.4|210098.4|210105.1|209955.1|210312.1|210162.1|210028.9|209904.3|1056
1615388700000|2021-03-10 15:05:00|210103.7|209953.7|210051.9|209901.9|210166.7|210044.6|209944.1|209800.4|1140
1615389000000|2021-03-10 15:10:00|210045.2|209895.2|210341.2|210191.2|210394.5|210271.4|210019.4|209888.6|1151
1615389300000|2021-03-10 15:15:00|210339.2|210189.2|210423.7|210273.7|210470.7|210323.4|210260.2|210110.2|1098
1615389600000|2021-03-10 15:20:00|210418.4|210268.4|210367.6|210217.6|210486.7|210336.7|210316.4|210187|1055
1615389900000|2021-03-10 15:25:00|210366.9|210216.9|210796.7|210646.7|210809.7|210659.7|210366.2|210216.2|1105
1615390200000|2021-03-10 15:30:00|210803.5|210653.5|210484.5|210334.5|210803.5|210653.5|210458.8|210308.8|1135
1615390500000|2021-03-10 15:35:00|210478.3|210328.3|210600.8|210450.8|210640.5|210490.5|210447.7|210297.7|1135
1615390800000|2021-03-10 15:40:00|210601.8|210451.8|210467.4|210317.4|210737.2|210587.2|210442.3|210292.3|1134
1615391100000|2021-03-10 15:45:00|210467|210317|210535.3|210385.3|210544.7|210437.1|210375.8|210227.8|1096
1615391400000|2021-03-10 15:50:00|210537.7|210387.7|210613.1|210463.1|210686.7|210578.8|210487.6|210337.6|1079
1615391700000|2021-03-10 15:55:00|210612.4|210462.4|210695.9|210545.9|210771.3|210670.3|210580.3|210461.9|1113
1615392000000|2021-03-10 16:00:00|210695.4|210545.4|210500.6|210350.6|210700.3|210550.3|210432.7|210315.4|1114
1615392300000|2021-03-10 16:05:00|210499.8|210349.8|210594.2|210444.2|210623.3|210473.3|210409.9|210276.4|1059
1615392600000|2021-03-10 16:10:00|210597.9|210447.9|210512.7|210362.7|210649|210499|210426.9|210315.7|1057
1615392900000|2021-03-10 16:15:00|210514.1|210364.1|210572.4|210422.4|210627.5|210477.5|210382.3|210232.3|1012
1615393200000|2021-03-10 16:20:00|210577.3|210427.3|210700.5|210550.5|210713|210563|210508.2|210358.2|1049
1615393500000|2021-03-10 16:25:00|210693.5|210543.5|210395.8|210245.8|210696.8|210546.8|210375.3|210225.3|988
1615393800000|2021-03-10 16:30:00|210396.6|210246.6|210181.1|210031.1|210396.6|210246.6|210179.2|210029.2|979
1615394100000|2021-03-10 16:35:00|210180.9|210030.9|209953.5|209803.5|210254.6|210142.3|209918.9|209798.3|1038
1615394400000|2021-03-10 16:40:00|209939|209789|210144.7|209994.7|210175.8|210039.1|209840.3|209690.3|1037
1615394700000|2021-03-10 16:45:00|210144.9|209994.9|210021.4|209871.4|210165.6|210015.6|209945.5|209814|965
1615395000000|2021-03-10 16:50:00|210021.5|209871.5|209876|209726|210022.3|209872.3|209809.6|209691.9|1033
1615395300000|2021-03-10 16:55:00|209874.9|209724.9|209638.1|209488.1|209948.5|209838.7|209633.8|209483.8|892
1615395600000|2021-03-10 17:00:00|209636.2|209486.2|209677.6|209527.6|209731.9|209581.9|209531|209410.8|1034
1615395900000|2021-03-10 17:05:00|209678|209528|209895.3|209845.3|209962.4|209845.3|209614|209502.3|991
1615396200000|2021-03-10 17:10:00|209895.4|209845.4|209901.6|209751.6|209969.6|209861.7|209834.7|209723|825
1615396500000|2021-03-10 17:15:00|209899.6|209749.6|209684.1|209634.1|209908.2|209758.2|209498|209359.1|981
1615396800000|2021-03-10 17:20:00|209684.8|209634.8|209713.1|209663.1|209860.5|209742.5|209671.1|209572.2|854
1615397100000|2021-03-10 17:25:00|209713.4|209663.4|209651.4|209501.4|209820.4|209717.2|209609.2|209483.7|878
1615397400000|2021-03-10 17:30:00|209639.6|209489.6|209749.1|209599.1|209823.9|209714.9|209576.3|209467.9|899
1615397700000|2021-03-10 17:35:00|209744.4|209594.4|209769.4|209619.4|209813.1|209674.1|209706.4|209574.6|876
1615398000000|2021-03-10 17:40:00|209768.8|209618.8|209706.7|209556.7|209805.4|209685.5|209655.3|209534.8|932
1615398300000|2021-03-10 17:45:00|209705|209555|209815.1|209665.1|209862|209760.5|209598.3|209467.2|958
1615398600000|2021-03-10 17:50:00|209805.9|209655.9|209798.9|209648.9|209956.8|209859.1|209755.2|209647|887
1615398900000|2021-03-10 17:55:00|209799.5|209649.5|209812.6|209662.6|209884.6|209750.3|209747|209612.5|874
1615399200000|2021-03-10 18:00:00|209807|209657|209779.9|209629.9|210236.6|210086.6|209707.5|209557.5|1069
1615399500000|2021-03-10 18:05:00|209786.2|209636.2|209441.7|209291.7|209867.1|209717.1|209441.7|209291.7|1149
1615399800000|2021-03-10 18:10:00|209442.1|209292.1|209458.9|209308.9|209533.5|209383.5|209303.1|209153.1|1072
1615400100000|2021-03-10 18:15:00|209459.3|209309.3|209537.8|209387.8|209740.9|209590.9|209439.6|209289.6|1060
1615400400000|2021-03-10 18:20:00|209539.5|209389.5|209377.8|209227.8|209550.3|209400.3|209270.7|209123.2|1036
1615400700000|2021-03-10 18:25:00|209324.9|209274.9|209232.9|209082.9|209395.1|209274.9|209148.2|209048.6|932
1615401000000|2021-03-10 18:30:00|209234.1|209084.1|209291.8|209141.8|209393|209243|209150.9|209064.3|970
1615401300000|2021-03-10 18:35:00|209289.1|209139.1|209368|209218|209426.4|209279|209160.9|209049|1007
1615401600000|2021-03-10 18:40:00|209368.2|209218.2|209295.5|209145.5|209393.3|209287.2|209125.4|209035.4|899
1615401900000|2021-03-10 18:45:00|209284.1|209134.1|209301.9|209151.9|209432.9|209282.9|209220.5|209074.6|977
1615402200000|2021-03-10 18:50:00|209302.6|209152.6|209323.7|209173.7|209423.1|209276.5|209227.3|209077.3|1040
1615402500000|2021-03-10 18:55:00|209326.6|209176.6|209298.8|209148.8|209403.5|209253.5|209219.7|209112.3|999
1615402800000|2021-03-10 19:00:00|209299.6|209149.6|209280.4|209130.4|209388.1|209238.1|209111.4|209002.4|986
1615403100000|2021-03-10 19:05:00|209282.4|209132.4|209272.1|209122.1|209317.2|209187.1|209146.3|209026.4|913
1615403400000|2021-03-10 19:10:00|209274.8|209124.8|209100.9|208950.9|209291|209141|209054.2|208936.4|915
1615403700000|2021-03-10 19:15:00|209098.2|208948.2|209049.6|208899.6|209184.7|209086.3|208981.3|208863|737
1615404000000|2021-03-10 19:20:00|209049.8|208899.8|209272.3|209122.3|209273.2|209141.4|208998.9|208890.7|810
1615404300000|2021-03-10 19:25:00|209274.1|209124.1|209144.4|208994.4|209281.3|209131.3|209084.4|208984.9|881
1615404600000|2021-03-10 19:30:00|209144.3|208994.3|209210.5|209060.5|209246.7|209105.9|209080.1|208968.5|973
1615404900000|2021-03-10 19:35:00|209208.4|209058.4|209185.2|209035.2|209296.3|209165.6|209183.3|209033.3|762
1615405200000|2021-03-10 19:40:00|209185.7|209035.7|209208.3|209058.3|209209.8|209112.5|209063.6|208976.4|710
1615405500000|2021-03-10 19:45:00|209210.4|209060.4|208886.3|208736.3|209213|209098.8|208833.7|208726.5|774
1615405800000|2021-03-10 19:50:00|208881.2|208731.2|209052.6|208902.6|209052.6|208902.6|208868.2|208718.2|922
1615406100000|2021-03-10 19:55:00|209052.4|208902.4|209039.3|208889.3|209135.4|209037|208970.4|208869.4|765
1615406400000|2021-03-10 20:00:00|209039.8|208889.8|209009.4|208959.4|209077.3|208975.6|208896.9|208787.3|826
1615406700000|2021-03-10 20:05:00|209005.1|208955.1|208977.6|208827.6|209097.5|208997|208952.8|208802.8|806
1615407000000|2021-03-10 20:10:00|208977.8|208827.8|209025.2|208875.2|209032.8|208903.7|208929.3|208779.3|928
1615407300000|2021-03-10 20:15:00|209030.4|208880.4|208958.8|208808.8|209044.2|208901.4|208911.6|208761.6|926
1615407600000|2021-03-10 20:20:00|208956.6|208806.6|208931.5|208781.5|208976.2|208875.2|208892.9|208743.8|803
1615407900000|2021-03-10 20:25:00|208931.4|208781.4|208989.2|208839.2|208995.2|208883.2|208863.7|208749.7|777
1615408200000|2021-03-10 20:30:00|208988.2|208838.2|208975.8|208825.8|209053.1|208903.1|208945.2|208808.3|789
1615408500000|2021-03-10 20:35:00|208974.8|208824.8|208937.1|208787.1|208985.9|208860.5|208863.5|208750.2|784
1615408800000|2021-03-10 20:40:00|208937.8|208787.8|208878.4|208728.4|208947.4|208797.4|208828.3|208704.3|783
1615409100000|2021-03-10 20:45:00|208877.8|208727.8|208806.6|208656.6|208909.1|208798.9|208776.8|208626.8|754
1615409400000|2021-03-10 20:50:00|208818.2|208668.2|208911.1|208761.1|208930|208814.9|208748.5|208647.2|860
1615409700000|2021-03-10 20:55:00|208910.5|208760.5|208934|208784|208970|208851|208835|208713.8|794
1615410000000|2021-03-10 21:00:00|208939.1|208789.1|208969.5|208819.5|208980.9|208871.7|208892.3|208775.4|589
1615410300000|2021-03-10 21:05:00|208970|208820|208858.1|208708.1|209011.8|208893.5|208856.8|208706.8|665
1615410600000|2021-03-10 21:10:00|208858.4|208708.4|208821.6|208671.6|208873.8|208723.8|208817.6|208667.6|621
1615410900000|2021-03-10 21:15:00|208825.6|208675.6|208901.5|208751.5|208913.5|208763.5|208825.6|208675.6|566
1615411200000|2021-03-10 21:20:00|208898.6|208748.6|208888.6|208738.6|208919.1|208816.6|208866.4|208716.4|561
1615411500000|2021-03-10 21:25:00|208889.5|208739.5|209066.1|208916.1|209084.6|208976.8|208880.2|208730.2|540
1615411800000|2021-03-10 21:30:00|209068.3|208918.3|209010.8|208860.8|209068.3|208918.3|209000.6|208850.6|597
1615412100000|2021-03-10 21:35:00|209007.4|208857.4|209021.5|208871.5|209026|208876|208990.7|208840.7|516
1615412400000|2021-03-10 21:40:00|209021.4|208871.4|209041.4|208891.4|209044.5|208894.5|208999|208849|635
1615412700000|2021-03-10 21:45:00|209043.7|208893.7|209035.4|208885.4|209048.9|208898.9|209031.6|208881.6|316
1615413000000|2021-03-10 21:50:00|209035.1|208885.1|208933.1|208783.1|209039.9|208889.9|208931.8|208781.8|409
1615413300000|2021-03-10 21:55:00|208947.6|208797.6|209065|208764.3|209075.4|208856|208920.3|208727.7|440
1615413600000|2021-03-10 22:00:00|209085.8|208766.8|208979.9|208660.9|209168.8|208849.8|208970.2|208651.2|94
1615413900000|2021-03-10 22:05:00|209012.3|208693.3|208951.5|208646.2|209027.8|208751.8|208877.3|208611.4|159
1615414200000|2021-03-10 22:10:00|208931.9|208623.9|209010.2|208691.2|209011.6|208781.5|208874|208622.4|154
1615414500000|2021-03-10 22:15:00|209010.8|208691.8|208918|208768|209010.8|208777|208901.8|208629.6|171
1615414800000|2021-03-10 22:20:00|208915.6|208765.6|208911.3|208761.3|208997|208786.8|208902|208692.5|177
1615415100000|2021-03-10 22:25:00|208911.4|208761.4|208984.9|208703.7|209000.9|208788|208904.5|208661.3|210
1615415400000|2021-03-10 22:30:00|208975|208714.9|208981.2|208718.9|209000.8|208779.2|208905.8|208654.9|221
1615415700000|2021-03-10 22:35:00|208977.2|208722.9|208985.1|208708.9|209001.9|208775.2|208901.4|208654.8|284
1615416000000|2021-03-10 22:40:00|208982.7|208709.8|209003.8|208687.1|209007.4|208778.3|208891.5|208659.9|269
1615416300000|2021-03-10 22:45:00|208980.5|208661.5|208986.8|208715|209017.6|208783.7|208904|208661.5|243
1615416600000|2021-03-10 22:50:00|208989.7|208713.9|208995|208731.3|209056.3|208797.2|208914.9|208675.5|205
1615416900000|2021-03-10 22:55:00|208995.3|208721.3|209046.4|208727.4|209074.4|208790.1|208900.2|208681.7|271
1615417200000|2021-03-10 23:00:00|209056.5|208737.5|209009.7|208859.7|209074.1|208894.8|208981.5|208723.8|559
1615417500000|2021-03-10 23:05:00|209007.2|208857.2|209050.4|208900.4|209059.3|208909.3|208996.6|208846.6|569
1615417800000|2021-03-10 23:10:00|209050.8|208900.8|209041.8|208891.8|209056.6|208906.6|209022.1|208872.1|531
1615418100000|2021-03-10 23:15:00|209043.9|208893.9|209064.3|208914.3|209073.9|208923.9|209023.9|208873.9|482
1615418400000|2021-03-10 23:20:00|209061.5|208911.5|209081.2|208931.2|209106.5|208956.5|209044.3|208894.3|509
1615418700000|2021-03-10 23:25:00|209083.7|208933.7|209074.8|208924.8|209093.8|208943.8|209040.6|208890.6|459
1615419000000|2021-03-10 23:30:00|209075.4|208925.4|209129.7|208979.7|209145.7|208995.7|209074.1|208924.1|434
1615419300000|2021-03-10 23:35:00|209127.6|208977.6|209092.3|208942.3|209159.4|209009.4|209085.8|208935.8|348
1615419600000|2021-03-10 23:40:00|209091.6|208941.6|209092.7|208942.7|209133.3|208983.3|209087.3|208937.3|336
1615419900000|2021-03-10 23:45:00|209094.3|208944.3|209060.5|208910.5|209105.2|208955.2|209055.2|208905.2|457
1615420200000|2021-03-10 23:50:00|209061.2|208911.2|209100.4|208950.4|209102.9|208952.9|209058.4|208908.4|341
1615420500000|2021-03-10 23:55:00|209100.6|208950.6|209120|208970|209125.3|208975.3|209099.6|208949.6|390
1615420800000|2021-03-11 00:00:00|209116.2|208966.2|209030.6|208880.6|209130.2|208980.2|208992.8|208842.8|653
1615421100000|2021-03-11 00:05:00|209030.3|208880.3|209002.3|208852.3|209059.5|208909.5|209002.3|208852.3|501
1615421400000|2021-03-11 00:10:00|209012.1|208862.1|209004.4|208854.4|209049.6|208899.6|208970.3|208820.3|574
1615421700000|2021-03-11 00:15:00|209004.6|208854.6|209131|208981|209138|208988|209004.2|208854.2|530
1615422000000|2021-03-11 00:20:00|209137.9|208987.9|209137.9|208987.9|209170.2|209020.2|209130.7|208980.7|419
1615422300000|2021-03-11 00:25:00|209137.4|208987.4|209157.4|209007.4|209182.3|209032.3|209137.4|208987.4|326
1615422600000|2021-03-11 00:30:00|209158|209008|209164.5|209014.5|209172|209022|209141.8|208991.8|215
1615422900000|2021-03-11 00:35:00|209163.1|209013.1|209148.7|208998.7|209170|209020|209142.7|208992.7|522
1615423200000|2021-03-11 00:40:00|209148.5|208998.5|209242.3|209092.3|209248.5|209098.5|209135.1|208985.1|582
1615423500000|2021-03-11 00:45:00|209240.8|209090.8|209239.9|209089.9|209254.6|209104.6|209233.8|209083.8|438
1615423800000|2021-03-11 00:50:00|209241.3|209091.3|209319.6|209169.6|209345.6|209195.6|209224.8|209074.8|646
1615424100000|2021-03-11 00:55:00|209317.3|209167.3|209263.9|209113.9|209322.3|209172.3|209254|209104|720
1615424400000|2021-03-11 01:00:00|209262.4|209112.4|209294.9|209144.9|209343.9|209193.9|209259.9|209109.9|658
1615424700000|2021-03-11 01:05:00|209296.2|209146.2|209265.4|209115.4|209347|209197|209263.1|209113.1|694
1615425000000|2021-03-11 01:10:00|209267.9|209117.9|209278.5|209128.5|209333.8|209183.8|209264.1|209114.1|624
1615425300000|2021-03-11 01:15:00|209277.2|209127.2|209270.9|209120.9|209315.8|209165.8|209220.6|209070.6|711
1615425600000|2021-03-11 01:20:00|209269.5|209119.5|209262.3|209112.3|209300.8|209150.8|209242|209092|642
1615425900000|2021-03-11 01:25:00|209262.6|209112.6|209240.8|209090.8|209262.6|209112.6|209187.8|209037.8|666
1615426200000|2021-03-11 01:30:00|209243.9|209093.9|209237.9|209087.9|209258.7|209108.7|209191.3|209041.3|698
1615426500000|2021-03-11 01:35:00|209238.4|209088.4|209225.1|209075.1|209255.8|209105.8|209180.2|209030.2|683
1615426800000|2021-03-11 01:40:00|209224|209074|209309.5|209159.5|209316|209166|209193.4|209043.4|623
1615427100000|2021-03-11 01:45:00|209309.9|209159.9|209099.3|208949.3|209313.6|209163.6|209060.6|208910.6|769
1615427400000|2021-03-11 01:50:00|209099|208949|209101.3|208951.3|209117.4|208967.4|209070.9|208920.9|652
1615427700000|2021-03-11 01:55:00|209100.9|208950.9|209059.4|208909.4|209106.3|208956.3|209018.1|208868.1|682
1615428000000|2021-03-11 02:00:00|209060.7|208910.7|209009.2|208859.2|209060.7|208910.7|209002.1|208852.1|675
1615428300000|2021-03-11 02:05:00|209002.9|208852.9|208959.1|208809.1|209011.6|208861.6|208915.2|208765.2|705
1615428600000|2021-03-11 02:10:00|208958.5|208808.5|208954.9|208804.9|209027.7|208877.7|208954.6|208804.6|577
1615428900000|2021-03-11 02:15:00|208956.6|208806.6|208920.9|208770.9|208974.3|208824.3|208911.3|208761.3|585
1615429200000|2021-03-11 02:20:00|208921|208771|208864|208714|208921|208771|208826.3|208676.3|706
1615429500000|2021-03-11 02:25:00|208863|208713|208892.3|208742.3|208917.9|208767.9|208847.9|208697.9|677
1615429800000|2021-03-11 02:30:00|208885.1|208735.1|208756.5|208606.5|208887.1|208737.1|208752.1|208602.1|676
1615430100000|2021-03-11 02:35:00|208756|208606|208837.3|208687.3|208859.1|208709.1|208742.8|208592.8|530
1615430400000|2021-03-11 02:40:00|208837.2|208687.2|208848.4|208698.4|208864.2|208714.2|208821.8|208671.8|632
1615430700000|2021-03-11 02:45:00|208848.2|208698.2|208843.9|208693.9|208852.6|208702.6|208822.1|208672.1|695
1615431000000|2021-03-11 02:50:00|208842|208692|208919.9|208769.9|208931.7|208781.7|208825.1|208675.1|559
1615431300000|2021-03-11 02:55:00|208920.2|208770.2|208923|208773|208958.9|208808.9|208886.9|208736.9|508
1615431600000|2021-03-11 03:00:00|208923.7|208773.7|208962.9|208812.9|208973.3|208823.3|208909.8|208759.8|408
1615431900000|2021-03-11 03:05:00|208973|208823|208937.8|208787.8|208973|208823|208914.2|208764.2|651
1615432200000|2021-03-11 03:10:00|208938|208788|208886.8|208736.8|208961.9|208811.9|208874|208724|549
1615432500000|2021-03-11 03:15:00|208887.1|208737.1|208924.5|208774.5|208925.2|208775.2|208840.8|208690.8|747
1615432800000|2021-03-11 03:20:00|208927.9|208777.9|208886.6|208736.6|208932.9|208782.9|208857.1|208707.1|679
1615433100000|2021-03-11 03:25:00|208886.9|208736.9|208804.7|208654.7|208898.6|208748.6|208801.6|208651.6|612
1615433400000|2021-03-11 03:30:00|208784.7|208634.7|208859.3|208709.3|208882.6|208732.6|208784.7|208634.7|500
1615433700000|2021-03-11 03:35:00|208859.5|208709.5|208908.3|208758.3|208919.7|208769.7|208850.8|208700.8|577
1615434000000|2021-03-11 03:40:00|208906.9|208756.9|208900.5|208750.5|208917.6|208767.6|208872.5|208722.5|487
1615434300000|2021-03-11 03:45:00|208898.1|208748.1|208890.9|208740.9|208912.7|208762.7|208859.4|208709.4|581
1615434600000|2021-03-11 03:50:00|208890.7|208740.7|208913|208763|208916|208766|208889.8|208739.8|472
1615434900000|2021-03-11 03:55:00|208911.7|208761.7|208951.3|208801.3|208970.2|208820.2|208903.6|208753.6|469
1615435200000|2021-03-11 04:00:00|208958.9|208808.9|208988.4|208838.4|209003.9|208853.9|208945.7|208795.7|414
1615435500000|2021-03-11 04:05:00|208987.8|208837.8|208989.2|208839.2|209000.2|208850.2|208972.8|208822.8|365
1615435800000|2021-03-11 04:10:00|208989.4|208839.4|209049.2|208899.2|209057.1|208907.1|208985.6|208835.6|455
1615436100000|2021-03-11 04:15:00|209050.4|208900.4|209015.8|208865.8|209054.7|208904.7|209014.6|208864.6|485
1615436400000|2021-03-11 04:20:00|209024.2|208874.2|209045.3|208895.3|209055.4|208905.4|209018.3|208868.3|486
1615436700000|2021-03-11 04:25:00|209046|208896|209010|208860|209046.9|208896.9|208983.8|208833.8|476
1615437000000|2021-03-11 04:30:00|209009.9|208859.9|208944.4|208794.4|209016.2|208866.2|208935.5|208785.5|479
1615437300000|2021-03-11 04:35:00|208949.7|208799.7|208916.3|208766.3|208965.1|208815.1|208902|208752|535
1615437600000|2021-03-11 04:40:00|208918.3|208768.3|208843.2|208693.2|208931.4|208813.7|208841.4|208691.4|540
1615437900000|2021-03-11 04:45:00|208844.2|208694.2|208943|208793|208948.6|208798.6|208838.8|208688.8|593
1615438200000|2021-03-11 04:50:00|208940.2|208790.2|208930.2|208780.2|208946.2|208796.2|208914.6|208764.6|487
1615438500000|2021-03-11 04:55:00|208931.3|208781.3|208886.4|208736.4|208933|208783|208817|208707.9|484
1615438800000|2021-03-11 05:00:00|208887.9|208737.9|208885.2|208735.2|208922.3|208772.3|208864.2|208714.2|562
1615439100000|2021-03-11 05:05:00|208884.9|208734.9|208876.9|208726.9|208908.6|208758.6|208803.8|208692.9|630
1615439400000|2021-03-11 05:10:00|208873.6|208723.6|208881.3|208731.3|208900.3|208750.3|208848|208698|510
1615439700000|2021-03-11 05:15:00|208883.2|208733.2|208860.1|208710.1|208901.1|208751.1|208848.2|208698.2|634
1615440000000|2021-03-11 05:20:00|208859|208709|208889.4|208739.4|208903.3|208753.3|208850.5|208700.5|562
1615440300000|2021-03-11 05:25:00|208891.4|208741.4|208904.1|208754.1|208908.6|208758.6|208884.6|208734.6|469
1615440600000|2021-03-11 05:30:00|208903.8|208753.8|208867.2|208717.2|208904|208754|208843.1|208693.1|602
1615440900000|2021-03-11 05:35:00|208874.2|208724.2|208882.1|208732.1|208886.3|208736.3|208836.8|208686.8|609
1615441200000|2021-03-11 05:40:00|208881.7|208731.7|208823.6|208673.6|208883.7|208733.7|208821.3|208671.3|578
1615441500000|2021-03-11 05:45:00|208824.6|208674.6|208802.3|208652.3|208824.6|208674.6|208793|208643|508
1615441800000|2021-03-11 05:50:00|208804.3|208654.3|208766.5|208616.5|208804.3|208654.3|208698.5|208548.5|670
1615442100000|2021-03-11 05:55:00|208766.6|208616.6|208838.1|208688.1|208855|208705|208759.3|208609.3|618
1615442400000|2021-03-11 06:00:00|208834.3|208684.3|208909.6|208759.6|208961|208811|208814.4|208664.4|778
1615442700000|2021-03-11 06:05:00|208908.8|208758.8|208910.2|208760.2|208971.2|208821.2|208865.7|208715.7|637
1615443000000|2021-03-11 06:10:00|208906.5|208756.5|208952|208802|208980.3|208830.3|208890.8|208740.8|638
1615443300000|2021-03-11 06:15:00|208951.9|208801.9|208907.2|208757.2|209003.1|208853.1|208898.1|208748.1|695
1615443600000|2021-03-11 06:20:00|208905.2|208755.2|208868.8|208718.8|208913.9|208763.9|208863.8|208713.8|635
1615443900000|2021-03-11 06:25:00|208868.9|208718.9|208795.4|208645.4|208884.3|208734.3|208785.6|208635.6|608
1615444200000|2021-03-11 06:30:00|208795|208645|208755.5|208605.5|208825.8|208675.8|208747.6|208597.6|554
1615444500000|2021-03-11 06:35:00|208756|208606|208665.3|208515.3|208756|208606|208626.1|208476.1|540
1615444800000|2021-03-11 06:40:00|208660.9|208510.9|208645.9|208495.9|208697.4|208547.4|208580.5|208430.5|652
1615445100000|2021-03-11 06:45:00|208644|208494|208706.5|208556.5|208706.5|208556.5|208593.7|208443.7|706
1615445400000|2021-03-11 06:50:00|208705.7|208555.7|208698.2|208548.2|208759.3|208609.3|208672.1|208522.1|672
1615445700000|2021-03-11 06:55:00|208694.3|208544.3|208689.1|208539.1|208742.4|208592.4|208634.4|208484.4|684
1615446000000|2021-03-11 07:00:00|208689.8|208539.8|208691.7|208541.7|208820.8|208670.8|208666.3|208516.3|848
1615446300000|2021-03-11 07:05:00|208689.9|208539.9|208751.6|208601.6|208805.6|208655.6|208689.9|208539.9|860
1615446600000|2021-03-11 07:10:00|208752|208602|208545.8|208395.8|208753.3|208603.3|208541.8|208391.8|823
1615446900000|2021-03-11 07:15:00|208546.1|208396.1|208601|208451|208629|208479|208483.3|208333.3|921
1615447200000|2021-03-11 07:20:00|208600.3|208450.3|208549.8|208399.8|208618.7|208468.7|208516.1|208366.1|891
1615447500000|2021-03-11 07:25:00|208550.2|208400.2|208395.9|208245.9|208556.8|208406.8|208378.6|208232.7|848
1615447800000|2021-03-11 07:30:00|208395.3|208245.3|208214.8|208064.8|208451.4|208301.4|208201.5|208051.5|843
1615448100000|2021-03-11 07:35:00|208209.5|208059.5|208085.2|207935.2|208218.3|208068.3|208059.7|207927|697
1615448400000|2021-03-11 07:40:00|208085.6|207935.6|207985|207835|208095.6|207945.6|207941|207791|453
1615448700000|2021-03-11 07:45:00|208131.5|207981.5|207957.6|207807.6|208180.1|208030.1|207896.7|207746.7|917
1615449000000|2021-03-11 07:50:00|207957.5|207807.5|207900.4|207750.4|208056|207906|207835|207710.7|788
1615449300000|2021-03-11 07:55:00|207901.8|207751.8|207871.7|207721.7|207953.7|207803.7|207828.4|207678.4|824
1615449600000|2021-03-11 08:00:00|207873.7|207723.7|207995|207845|208054.9|207904.9|207873.2|207723.2|1014
1615449900000|2021-03-11 08:05:00|207994|207844|207749.9|207599.9|208080.8|207930.8|207724.6|207574.6|939
1615450200000|2021-03-11 08:10:00|207749.5|207599.5|207815.7|207665.7|207868.2|207718.2|207654.4|207504.4|948
1615450500000|2021-03-11 08:15:00|207814.5|207664.5|207917.2|207767.2|207947.6|207797.6|207753.2|207603.2|890
1615450800000|2021-03-11 08:20:00|207915|207765|208035.9|207885.9|208076|207926|207899.2|207749.2|901
1615451100000|2021-03-11 08:25:00|208036|207886|207774.9|207624.9|208036.1|207886.1|207771.1|207621.1|887
1615451400000|2021-03-11 08:30:00|207774.4|207624.4|207999.8|207849.8|208006.3|207856.3|207755|207605|914
1615451700000|2021-03-11 08:35:00|208001|207851|207993.4|207843.4|208094.4|207944.4|207946.8|207796.8|958
1615452000000|2021-03-11 08:40:00|207994|207844|207963.7|207813.7|208040.2|207890.2|207937.2|207787.2|946
1615452300000|2021-03-11 08:45:00|207963.9|207813.9|207967.8|207817.8|208022.5|207872.5|207918.3|207768.3|842
1615452600000|2021-03-11 08:50:00|207967.1|207817.1|208128|207978|208150.7|208000.7|207958.7|207808.7|923
1615452900000|2021-03-11 08:55:00|208129|207979|208088|207938|208207.9|208057.9|208087.7|207937.7|899
1615453200000|2021-03-11 09:00:00|208088.1|207938.1|208078.1|207928.1|208120.6|207970.6|208025.2|207875.2|857
1615453500000|2021-03-11 09:05:00|208077.1|207927.1|208009.7|207859.7|208113.4|207963.4|207974.4|207824.4|900
1615453800000|2021-03-11 09:10:00|208009.1|207859.1|207957.2|207807.2|208009.1|207859.1|207821.3|207671.3|831
1615454100000|2021-03-11 09:15:00|207962.9|207812.9|207785.7|207635.7|207962.9|207812.9|207736.1|207586.1|793
1615454400000|2021-03-11 09:20:00|207785.5|207635.5|207893.2|207743.2|207901.9|207751.9|207778.1|207628.1|956
1615454700000|2021-03-11 09:25:00|207893.1|207743.1|208287.2|208137.2|208307.8|208157.8|207871.2|207721.2|961
1615455000000|2021-03-11 09:30:00|208287.3|208137.3|208294.5|208144.5|208376.4|208226.4|208203.7|208053.7|916
1615455300000|2021-03-11 09:35:00|208294.4|208144.4|208296.3|208146.3|208388.1|208238.1|208255.3|208105.3|916
1615455600000|2021-03-11 09:40:00|208296|208146|208387.4|208237.4|208418.6|208268.6|208243.3|208093.3|938
1615455900000|2021-03-11 09:45:00|208389.8|208239.8|208218.7|208068.7|208413.4|208263.4|208190.9|208049.2|854
1615456200000|2021-03-11 09:50:00|208215.1|208065.1|208054.7|207904.7|208235.7|208085.7|208050.5|207900.5|886
1615456500000|2021-03-11 09:55:00|208054.9|207904.9|207959.3|207809.3|208076.9|207926.9|207921.1|207771.1|809
1615456800000|2021-03-11 10:00:00|207955.9|207805.9|207952.7|207802.7|207995.5|207845.5|207856.5|207706.5|859
1615457100000|2021-03-11 10:05:00|207946|207796|207945.2|207795.2|207974.8|207824.8|207848.6|207698.6|781
1615457400000|2021-03-11 10:10:00|207945.3|207795.3|208013.6|207863.6|208014.8|207864.8|207935.4|207785.4|775
1615457700000|2021-03-11 10:15:00|208008.6|207858.6|208001.1|207851.1|208008.6|207858.6|207914.4|207764.4|835
1615458000000|2021-03-11 10:20:00|208000.6|207850.6|207955.4|207805.4|208005|207855|207898|207748|953
1615458300000|2021-03-11 10:25:00|207956.3|207806.3|207917|207767|207997.1|207847.1|207871.4|207721.4|844
1615458600000|2021-03-11 10:30:00|207905.8|207755.8|207773.1|207623.1|207921.5|207771.5|207764.9|207614.9|712
1615458900000|2021-03-11 10:35:00|207769.8|207619.8|207696.3|207546.3|207784.8|207634.8|207592.7|207442.7|721
1615459200000|2021-03-11 10:40:00|207702.3|207552.3|207697|207547|207702.8|207552.8|207532.9|207382.9|635
1615459500000|2021-03-11 10:45:00|207695|207545|207694.6|207544.6|207746.3|207596.3|207657.9|207507.9|655
1615459800000|2021-03-11 10:50:00|207694.8|207544.8|207649.1|207499.1|207706.6|207556.6|207611.1|207461.1|635
1615460100000|2021-03-11 10:55:00|207651.4|207501.4|207667.7|207517.7|207788.4|207638.4|207619.6|207469.6|670
1615460400000|2021-03-11 11:00:00|207664.6|207514.6|207798.4|207648.4|207806.5|207656.5|207646.1|207496.1|757
1615460700000|2021-03-11 11:05:00|207798.6|207648.6|207910.3|207760.3|207914.2|207764.2|207708.8|207558.8|756
1615461000000|2021-03-11 11:10:00|207909.6|207759.6|207825.2|207675.2|207949|207799|207792.2|207642.2|844
1615461300000|2021-03-11 11:15:00|207827.8|207677.8|207829.7|207679.7|207853.7|207703.7|207769.8|207619.8|861
1615461600000|2021-03-11 11:20:00|207829.4|207679.4|207848.6|207698.6|207879.3|207729.3|207741.3|207591.3|771
1615461900000|2021-03-11 11:25:00|207849.4|207699.4|207906.1|207756.1|207936.7|207786.7|207803.3|207653.3|853
1615462200000|2021-03-11 11:30:00|207902.9|207752.9|207787.4|207637.4|207956.4|207806.4|207783.5|207633.5|870
1615462500000|2021-03-11 11:35:00|207785.7|207635.7|207726.1|207576.1|207846.2|207696.2|207712.3|207562.3|828
1615462800000|2021-03-11 11:40:00|207730.9|207580.9|207680.7|207530.7|207738.8|207588.8|207645.8|207495.8|790
1615463100000|2021-03-11 11:45:00|207691.8|207541.8|207504.1|207354.1|207691.8|207541.8|207473.5|207323.5|805
1615463400000|2021-03-11 11:50:00|207499.9|207349.9|207493.9|207343.9|207527.7|207377.7|207331.1|207181.1|818
1615463700000|2021-03-11 11:55:00|207497.3|207347.3|207523.8|207373.8|207557.5|207407.5|207471.3|207321.3|815
1615464000000|2021-03-11 12:00:00|207523.3|207373.3|207708.1|207558.1|207773.6|207623.6|207523.3|207373.3|968
1615464300000|2021-03-11 12:05:00|207709.5|207559.5|207691.6|207541.6|207746.2|207596.2|207554.5|207404.5|900
1615464600000|2021-03-11 12:10:00|207691.8|207541.8|207682.3|207532.3|207702.2|207552.2|207634.4|207484.4|695
1615464900000|2021-03-11 12:15:00|207682.4|207532.4|207920|207770|207924.4|207774.4|207654.9|207504.9|771
1615465200000|2021-03-11 12:20:00|207919.7|207769.7|208101.7|207951.7|208103.7|207953.7|207880.8|207762.3|792
1615465500000|2021-03-11 12:25:00|208101.5|207951.5|207996.6|207846.6|208115.3|207965.3|207972.3|207822.3|770
1615465800000|2021-03-11 12:30:00|207987.7|207837.7|208166.9|208016.9|208196.8|208046.8|207955.4|207805.4|770
1615466100000|2021-03-11 12:35:00|208168.2|208018.2|208223.9|208073.9|208235.1|208085.1|208134.3|207984.3|711
1615466400000|2021-03-11 12:40:00|208223.8|208073.8|208128.4|207978.4|208227.4|208077.4|208011.3|207861.3|778
1615466700000|2021-03-11 12:45:00|208141.1|207991.1|207874.7|207724.7|208151|207999|207873.7|207723.7|970
1615467000000|2021-03-11 12:50:00|207874.6|207724.6|207941.5|207791.5|207995.5|207845.5|207828.6|207678.6|1019
1615467300000|2021-03-11 12:55:00|207940.7|207790.7|207735.7|207585.7|207940.7|207790.7|207692.1|207542.1|1034
1615467600000|2021-03-11 13:00:00|207719.1|207569.1|207674.6|207524.6|207751.2|207601.2|207511.3|207361.3|1069
1615467900000|2021-03-11 13:05:00|207673.8|207523.8|207500.7|207350.7|207701.3|207551.3|207474.8|207324.8|1043
1615468200000|2021-03-11 13:10:00|207501.4|207351.4|207257.8|207107.8|207515.2|207365.2|207206|207056|1044
1615468500000|2021-03-11 13:15:00|207258.1|207108.1|207157.1|207007.1|207287.3|207137.3|207076.3|206926.3|990
1615468800000|2021-03-11 13:20:00|207156.5|207006.5|207391.8|207241.8|207431.5|207323.7|207156.5|207006.5|939
1615469100000|2021-03-11 13:25:00|207392.1|207242.1|207244|207094|207395.2|207286.2|207187.8|207037.8|804
1615469400000|2021-03-11 13:30:00|207243.8|207093.8|207516.4|207366.4|207648|207498|207238.9|207088.9|1006
1615469700000|2021-03-11 13:35:00|207515.4|207365.4|207646.7|207496.7|207725.5|207575.5|207362.9|207212.9|1049
1615470000000|2021-03-11 13:40:00|207658.4|207508.4|207435.9|207285.9|207673.7|207523.7|207417.2|207267.2|1040
1615470300000|2021-03-11 13:45:00|207436.3|207286.3|207688.9|207538.9|207760.9|207610.9|207382.1|207232.1|1076
1615470600000|2021-03-11 13:50:00|207686|207536|207496.5|207346.5|207720.2|207570.2|207464.4|207314.4|1055
1615470900000|2021-03-11 13:55:00|207496.9|207346.9|207339.6|207189.6|207528.2|207378.2|207323.1|207173.1|1049
1615471200000|2021-03-11 14:00:00|207348.8|207198.8|207359.6|207209.6|207448|207298|207282.3|207186.9|1037
1615471500000|2021-03-11 14:05:00|207358.4|207208.4|207393.9|207243.9|207496.5|207352.1|207275.1|207125.1|1063
1615471800000|2021-03-11 14:10:00|207395|207245|207446.3|207296.3|207551.3|207429.8|207380.1|207230.1|987
1615472100000|2021-03-11 14:15:00|207440.2|207290.2|207388.5|207238.5|207524.6|207374.6|207324.5|207194.4|943
1615472400000|2021-03-11 14:20:00|207387.7|207237.7|207559.9|207409.9|207581.2|207459.3|207357.6|207228.6|849
1615472700000|2021-03-11 14:25:00|207559.8|207409.8|207658.3|207508.3|207670.5|207520.5|207461|207311|735
1615473000000|2021-03-11 14:30:00|207608.3|207558.3|207657.4|207507.4|207881.3|207731.3|207608.3|207461|833
1615473300000|2021-03-11 14:35:00|207658.3|207508.3|207650.7|207500.7|207720.4|207570.4|207579|207451.6|805
1615473600000|2021-03-11 14:40:00|207649.7|207499.7|207542.3|207392.3|207668.8|207579.5|207441.5|207291.5|801
1615473900000|2021-03-11 14:45:00|207543.7|207393.7|207276.6|207126.6|207558.4|207451.4|207262.1|207112.1|810
1615474200000|2021-03-11 14:50:00|207276.3|207126.3|207341.4|207191.4|207401|207298.6|207070.9|206920.9|813
1615474500000|2021-03-11 14:55:00|207335|207185|207518.3|207368.3|207579.2|207429.2|207297.4|207147.4|825
1615474800000|2021-03-11 15:00:00|207517|207367|207543.7|207393.7|207543.7|207393.7|207310.1|207160.1|798
1615475100000|2021-03-11 15:05:00|207543.8|207393.8|207565.7|207415.7|207584.1|207449.5|207473.1|207349.6|761
1615475400000|2021-03-11 15:10:00|207566.4|207416.4|207580.4|207430.4|207588.7|207490.4|207472.3|207332.4|793
1615475700000|2021-03-11 15:15:00|207580.5|207430.5|207828|207678|207874.7|207724.7|207358.1|207254.7|780
1615476000000|2021-03-11 15:20:00|207827|207677|207730.7|207580.7|207870.2|207760.7|207727.4|207577.4|798
1615476300000|2021-03-11 15:25:00|207731.6|207581.6|207832.4|207682.4|207834.7|207684.7|207654.3|207538.4|870
1615476600000|2021-03-11 15:30:00|207831.3|207681.3|207648.9|207498.9|207836.4|207686.4|207632.9|207484.7|1020
1615476900000|2021-03-11 15:35:00|207648|207498|207695.3|207545.3|207706.8|207556.8|207529.2|207429.4|997
1615477200000|2021-03-11 15:40:00|207692.5|207542.5|207612.9|207462.9|207695.9|207598.9|207533.7|207417.9|951
1615477500000|2021-03-11 15:45:00|207615.1|207465.1|207369.1|207219.1|207627.3|207528.7|207314|207209.5|950
1615477800000|2021-03-11 15:50:00|207366.9|207216.9|207449|207299|207494.8|207350.5|207208.5|207080|913
1615478100000|2021-03-11 15:55:00|207455.1|207305.1|207486.8|207336.8|207487.3|207356|207275|207150.7|919
1615478400000|2021-03-11 16:00:00|207488|207338|207548.9|207398.9|207590.2|207477.8|207415.4|207301.1|883
1615478700000|2021-03-11 16:05:00|207548.3|207398.3|207483.5|207433.5|207549.4|207444.4|207316.3|207210.4|864
1615479000000|2021-03-11 16:10:00|207530.1|207380.1|207531.9|207381.9|207573.9|207444.8|207330.8|207225.8|810
1615479300000|2021-03-11 16:15:00|207533.3|207383.3|207669.4|207619.4|207738.4|207624.5|207529.7|207379.7|811
1615479600000|2021-03-11 16:20:00|207669.6|207619.6|207627.3|207577.3|207757.2|207656.2|207611.3|207503.6|812
1615479900000|2021-03-11 16:25:00|207628.8|207578.8|207584.8|207434.8|207684.4|207583.9|207537.3|207422.9|876
1615480200000|2021-03-11 16:30:00|207531.8|207481.8|207568.7|207418.7|207695.3|207589.7|207517.6|207408.3|810
1615480500000|2021-03-11 16:35:00|207568.5|207418.5|207583.3|207433.3|207604|207483|207396.4|207260.7|768
1615480800000|2021-03-11 16:40:00|207581.6|207431.6|207366.1|207216.1|207592.1|207478.7|207331.9|207205.9|789
1615481100000|2021-03-11 16:45:00|207361.4|207211.4|207201.4|207051.4|207403.8|207253.8|207199.1|207049.1|789
1615481400000|2021-03-11 16:50:00|207203.3|207053.3|207179.1|207029.1|207203.3|207087.7|207005.1|206900.9|840
1615481700000|2021-03-11 16:55:00|207181.2|207031.2|207061.7|206911.7|207197.7|207099.3|207025.3|206907.3|793
1615482000000|2021-03-11 17:00:00|207060.8|206910.8|207030.4|206880.4|207133.1|206989.9|206910.7|206760.9|795
1615482300000|2021-03-11 17:05:00|207029.1|206879.1|206793.6|206643.6|207051.4|206934.4|206720.3|206570.3|815
1615482600000|2021-03-11 17:10:00|206796.3|206646.3|206728.5|206578.5|206885.8|206763|206591.8|206441.8|927
1615482900000|2021-03-11 17:15:00|206725.9|206575.9|206682.8|206532.8|206741.4|206625.8|206568.7|206478.3|798
1615483200000|2021-03-11 17:20:00|206684.3|206534.3|206657.8|206607.8|206714.5|206613.5|206532.3|206406.5|782
1615483500000|2021-03-11 17:25:00|206773.7|206623.7|206729.1|206579.1|206845.5|206695.5|206625|206484.7|849
1615483800000|2021-03-11 17:30:00|206728.7|206578.7|206767.9|206617.9|206817.5|206685|206622.2|206515.5|843
1615484100000|2021-03-11 17:35:00|206766.1|206616.1|206562.5|206412.5|206776.3|206671.3|206512.3|206404.3|747
1615484400000|2021-03-11 17:40:00|206562.6|206412.6|206668.6|206518.6|206700.4|206591.4|206512.6|206411.2|757
1615484700000|2021-03-11 17:45:00|206668.2|206518.2|206599.2|206449.2|206683|206581.8|206548.4|206440.7|760
1615485000000|2021-03-11 17:50:00|206598.3|206448.3|206730.3|206580.3|206743.6|206641.5|206559.8|206445.1|766
1615485300000|2021-03-11 17:55:00|206730.5|206580.5|206647.4|206497.4|206764.2|206630.9|206564.3|206449.3|801
1615485600000|2021-03-11 18:00:00|206648|206498|206175.4|206025.4|206699.8|206556.4|206089.1|205939.1|931
1615485900000|2021-03-11 18:05:00|206162.5|206012.5|206446.2|206296.2|206469|206319|206155.1|206005.1|943
1615486200000|2021-03-11 18:10:00|206445.6|206295.6|206423.6|206273.6|206494.1|206344.1|206268.1|206134.6|945
1615486500000|2021-03-11 18:15:00|206403|206353|206721.2|206571.2|206724.9|206592.6|206389.8|206279.9|896
1615486800000|2021-03-11 18:20:00|206722.6|206572.6|206709.5|206559.5|206841.5|206691.5|206649.4|206534.9|847
1615487100000|2021-03-11 18:25:00|206709.3|206559.3|206611.8|206461.8|206728.9|206589.9|206540.6|206404.5|794
1615487400000|2021-03-11 18:30:00|206609.4|206459.4|206700|206550|206718.9|206568.9|206474.1|206354.7|798
1615487700000|2021-03-11 18:35:00|206699.9|206549.9|206662.3|206612.3|206751|206615.6|206560.8|206441.3|815
1615488000000|2021-03-11 18:40:00|206716.4|206566.4|206834.1|206684.1|206837.5|206719.7|206675.3|206525.3|796
1615488300000|2021-03-11 18:45:00|206834|206684|206916.3|206766.3|206939.5|206821.1|206771.1|206658.6|773
1615488600000|2021-03-11 18:50:00|206915.6|206765.6|206900.1|206750.1|206969.9|206819.9|206837.3|206742.1|684
1615488900000|2021-03-11 18:55:00|206899.8|206749.8|206816|206666|206901.8|206795.1|206730|206580|806
1615489200000|2021-03-11 19:00:00|206815.9|206665.9|206599.5|206449.5|206824.9|206723.9|206552.7|206443.5|683
1615489500000|2021-03-11 19:05:00|206600.8|206450.8|206715.6|206565.6|206791.1|206665.5|206595.2|206445.2|746
1615489800000|2021-03-11 19:10:00|206718.5|206568.5|206860.8|206710.8|206860.8|206745.8|206652.2|206551.4|744
1615490100000|2021-03-11 19:15:00|206865.3|206715.3|206724.5|206674.5|206897.9|206783.9|206713.6|206583.4|667
1615490400000|2021-03-11 19:20:00|206722.3|206672.3|206711.6|206561.6|206818|206717.2|206670.4|206558.6|663
1615490700000|2021-03-11 19:25:00|206706.8|206556.8|206628.7|206478.7|206718.3|206607.1|206591.7|206472.5|597
1615491000000|2021-03-11 19:30:00|206628.5|206478.5|206553.6|206403.6|206628.5|206512.6|206418.5|206319|650
1615491300000|2021-03-11 19:35:00|206552.6|206402.6|206674.4|206524.4|206752.6|206602.6|206503.9|206400.9|784
1615491600000|2021-03-11 19:40:00|206661.8|206511.8|206523.6|206373.6|206664.3|206562.5|206471.5|206372.5|655
1615491900000|2021-03-11 19:45:00|206524.1|206374.1|206553|206403|206566.2|206435.1|206458.3|206353.1|670
1615492200000|2021-03-11 19:50:00|206552.8|206402.8|206683.2|206533.2|206700.2|206599.3|206541.4|206402.8|715
1615492500000|2021-03-11 19:55:00|206682.8|206532.8|206594.1|206544.1|206712.8|206592.6|206589.7|206483.4|819
1615492800000|2021-03-11 20:00:00|206648|206498|206673.8|206523.8|206689.1|206576.6|206612|206462|760
1615493100000|2021-03-11 20:05:00|206672.4|206522.4|206626.5|206476.5|206693.8|206601.5|206580.1|206430.1|583
1615493400000|2021-03-11 20:10:00|206629.1|206479.1|206472.3|206322.3|206630.8|206480.8|206453.2|206303.2|817
1615493700000|2021-03-11 20:15:00|206472.4|206322.4|206305|206155|206480.8|206357.2|206272.7|206155|738
1615494000000|2021-03-11 20:20:00|206306.9|206156.9|206224.2|206074.2|206340.1|206225.5|206180.9|206030.9|715
1615494300000|2021-03-11 20:25:00|206223.7|206073.7|206080.6|205930.6|206293.3|206182.2|206049|205899|815
1615494600000|2021-03-11 20:30:00|206079.9|205929.9|206034.4|205884.4|206091.6|205941.6|205989|205839|805
1615494900000|2021-03-11 20:35:00|206034.3|205884.3|206041.5|205891.5|206159.8|206009.8|206023.3|205873.3|758
1615495200000|2021-03-11 20:40:00|206047|205897|205965.5|205815.5|206052.7|205902.7|205936.9|205786.9|730
1615495500000|2021-03-11 20:45:00|205961.5|205811.5|205972.8|205822.8|206004.4|205854.4|205867.8|205765.7|757
1615495800000|2021-03-11 20:50:00|205980.3|205830.3|205972|205822|206012.6|205862.9|205912.2|205810.5|826
1615496100000|2021-03-11 20:55:00|205971.6|205821.6|206033|205883|206068.1|205966.2|205909.4|205809.3|867
1615496400000|2021-03-11 21:00:00|206028.3|205878.3|206171.3|206021.3|206232.7|206082.7|206011.8|205861.8|708
1615496700000|2021-03-11 21:05:00|206170.2|206020.2|205987|205837|206170.2|206020.2|205985.6|205835.6|513
1615497000000|2021-03-11 21:10:00|205988.2|205838.2|206054.9|205904.9|206054.9|205904.9|205974.7|205824.7|535
1615497300000|2021-03-11 21:15:00|206054.8|205904.8|206111.7|205961.7|206121.1|205971.1|206027.2|205877.2|549
1615497600000|2021-03-11 21:20:00|206109.8|205959.8|206174.2|206024.2|206196.3|206046.3|206103.6|205953.6|454
1615497900000|2021-03-11 21:25:00|206174.9|206024.9|206195.4|206045.4|206251.1|206101.1|206162.1|206012.1|512
1615498200000|2021-03-11 21:30:00|206201.7|206051.7|206178.5|206028.5|206223.4|206073.4|206168.4|206018.4|485
1615498500000|2021-03-11 21:35:00|206178.2|206028.2|206166|206016|206179.1|206029.1|206161.3|206011.3|440
1615498800000|2021-03-11 21:40:00|206166.2|206016.2|206169.4|206019.4|206177.6|206055.4|206102.1|205996.6|328
1615499100000|2021-03-11 21:45:00|206171.3|206021.3|206182.6|206032.6|206186.4|206036.4|206158.8|206008.8|350
1615499400000|2021-03-11 21:50:00|206181|206031|206017.3|205867.3|206194.9|206044.9|206005.1|205855.1|644
1615499700000|2021-03-11 21:55:00|206020.2|205870.2|206215.4|205948.8|206329.2|206051.9|206020.2|205870.2|530
1615500000000|2021-03-11 22:00:00|206189.5|206039.5|206166.4|206016.4|206265.5|206039.5|206138.4|205890.1|47
1615500300000|2021-03-11 22:05:00|206126.8|205976.8|206258.5|205939.5|206302.8|206051|206126.8|205917.9|169
1615500600000|2021-03-11 22:10:00|206282.9|205963.9|206224.1|205905.1|206282.9|206025|206164|205881.8|155
1615500900000|2021-03-11 22:15:00|206241.9|205922.9|206229.9|205910.9|206264.4|205945.4|206164|205883.8|214
1615501200000|2021-03-11 22:20:00|206250.8|205931.8|206290.8|205971.8|206315.1|205996.1|206165|205885.8|205
1615501500000|2021-03-11 22:25:00|206290.6|205971.6|206283.7|205964.7|206344.8|206025.8|206232.8|205913.8|219
1615501800000|2021-03-11 22:30:00|206278.6|205959.6|206346.5|206027.5|206371.1|206052.1|206267.3|205948.3|339
1615502100000|2021-03-11 22:35:00|206335.5|206016.5|206345.5|206026.5|206393.5|206074.5|206304.8|205985.8|421
1615502400000|2021-03-11 22:40:00|206346.1|206027.1|206346|206027|206377.5|206058.5|206319.8|206000.8|372
1615502700000|2021-03-11 22:45:00|206349.5|206030.5|206342|206023|206375.6|206056.6|206293.7|205974.7|381
1615503000000|2021-03-11 22:50:00|206346.4|206027.4|206344.6|206025.6|206368.2|206049.2|206124.7|205843.5|475
1615503300000|2021-03-11 22:55:00|206341|206022|206287|205968|206363.7|206044.7|206213.5|205894.5|363
1615503600000|2021-03-11 23:00:00|206293.2|205974.2|206058.4|205908.4|206393.4|206074.4|206035.2|205809.7|595
1615503900000|2021-03-11 23:05:00|206060.9|205910.9|206092.2|205942.2|206139.8|205957.4|206007.2|205857.2|456
1615504200000|2021-03-11 23:10:00|206092.5|205942.5|206043.3|205893.3|206118.2|205968.2|206038.6|205888.6|471
1615504500000|2021-03-11 23:15:00|206043.4|205893.4|206040.9|205890.9|206046.2|205896.2|206036.2|205886.2|248
1615504800000|2021-03-11 23:20:00|206040.7|205890.7|206042.1|205892.1|206052|205902|205973.8|205823.8|369
1615505100000|2021-03-11 23:25:00|206044.8|205894.8|206056.5|205906.5|206066.2|205916.2|206030.7|205880.7|359
1615505400000|2021-03-11 23:30:00|206051.6|205901.6|206075.8|205925.8|206078.6|205928.6|206042.3|205892.3|411
1615505700000|2021-03-11 23:35:00|206074.9|205924.9|206166.2|206016.2|206170.6|206020.6|206068.4|205918.4|413
1615506000000|2021-03-11 23:40:00|206165.3|206015.3|206196.8|206046.8|206202.9|206052.9|206160.9|206010.9|438
1615506300000|2021-03-11 23:45:00|206197.8|206047.8|206182.9|206032.9|206217.6|206067.6|206174|206024|417
1615506600000|2021-03-11 23:50:00|206181.9|206031.9|206245.7|206095.7|206253.9|206103.9|206159.5|206009.5|321
1615506900000|2021-03-11 23:55:00|206245.8|206095.8|206300.3|206150.3|206317.3|206167.3|206222.9|206072.9|567
1615507200000|2021-03-12 00:00:00|206301.6|206151.6|206224.6|206074.6|206320.5|206170.5|206212.5|206062.5|632
1615507500000|2021-03-12 00:05:00|206223.8|206073.8|206183.7|206033.7|206251|206101|206150.3|206000.3|610
1615507800000|2021-03-12 00:10:00|206184.2|206034.2|206215.1|206065.1|206232.9|206082.9|206177.2|206027.2|556
1615508100000|2021-03-12 00:15:00|206214.2|206064.2|206218.9|206068.9|206241.7|206091.7|206168.1|206018.1|619
1615508400000|2021-03-12 00:20:00|206220.5|206070.5|206247.2|206097.2|206280.5|206130.5|206166.4|206029.9|628
1615508700000|2021-03-12 00:25:00|206240.4|206090.4|206215.2|206065.2|206250.6|206100.6|206178.6|206028.6|592
1615509000000|2021-03-12 00:30:00|206208.2|206058.2|206217|206067|206230.6|206080.6|206198.4|206048.4|494
1615509300000|2021-03-12 00:35:00|206218.5|206068.5|206223.3|206073.3|206231|206081|206205.7|206055.7|457
1615509600000|2021-03-12 00:40:00|206224.9|206074.9|206219.5|206069.5|206231.8|206081.8|206208.4|206058.4|464
1615509900000|2021-03-12 00:45:00|206213.3|206063.3|206208.8|206058.8|206232.2|206082.2|206199.4|206049.4|478
1615510200000|2021-03-12 00:50:00|206208.5|206058.5|206222.7|206072.7|206233.5|206083.5|206202.7|206052.7|475
1615510500000|2021-03-12 00:55:00|206220.1|206070.1|206185.1|206035.1|206236.3|206086.3|206157.6|206007.6|540
1615510800000|2021-03-12 01:00:00|206190.1|206040.1|206141.9|205991.9|206206.2|206056.2|206126.6|205976.6|773
1615511100000|2021-03-12 01:05:00|206142.3|205992.3|206065.5|205915.5|206142.3|205992.3|206060|205910|481
1615511400000|2021-03-12 01:10:00|206060.4|205910.4|206170.4|206020.4|206172.6|206022.6|206036|205886|635
1615511700000|2021-03-12 01:15:00|206169.9|206019.9|206202.3|206052.3|206212.9|206062.9|206132.4|205982.4|717
1615512000000|2021-03-12 01:20:00|206196.6|206046.6|206209|206059|206212.5|206062.5|206171.3|206021.3|606
1615512300000|2021-03-12 01:25:00|206204.2|206054.2|206198.6|206048.6|206211.9|206061.9|206170|206020|648
1615512600000|2021-03-12 01:30:00|206198.4|206048.4|206248.2|206098.2|206274.6|206124.6|206194|206044|693
1615512900000|2021-03-12 01:35:00|206247.1|206097.1|206230|206080|206250.4|206100.4|206177.3|206027.3|725
1615513200000|2021-03-12 01:40:00|206230.8|206080.8|206300.5|206150.5|206304.8|206154.8|206227.5|206077.5|543
1615513500000|2021-03-12 01:45:00|206299.5|206149.5|206275.7|206125.7|206332.1|206182.1|206263.4|206113.4|579
1615513800000|2021-03-12 01:50:00|206275.9|206125.9|206310.7|206160.7|206317.3|206167.3|206266.8|206116.8|593
1615514100000|2021-03-12 01:55:00|206310.8|206160.8|206359.7|206209.7|206363.7|206213.7|206309.9|206159.9|670
1615514400000|2021-03-12 02:00:00|206359|206209|206392.8|206242.8|206404.8|206254.8|206343.5|206193.5|612
1615514700000|2021-03-12 02:05:00|206393.3|206243.3|206396.4|206246.4|206410.4|206260.4|206359.4|206209.4|623
1615515000000|2021-03-12 02:10:00|206396.1|206246.1|206394.6|206244.6|206412.1|206262.1|206382|206232|487
1615515300000|2021-03-12 02:15:00|206392.7|206242.7|206435.8|206285.8|206438.1|206288.1|206385.2|206235.2|577
1615515600000|2021-03-12 02:20:00|206435.2|206285.2|206564|206414|206565.6|206415.6|206435.2|206285.2|671
1615515900000|2021-03-12 02:25:00|206564.1|206414.1|206676.3|206526.3|206680.7|206530.7|206564|206414|622
1615516200000|2021-03-12 02:30:00|206676.8|206526.8|206686.9|206536.9|206731|206594|206644|206501.6|658
1615516500000|2021-03-12 02:35:00|206688.1|206538.1|206698.9|206548.9|206737.3|206587.3|206663.8|206513.8|602
1615516800000|2021-03-12 02:40:00|206697.3|206547.3|206711.7|206561.7|206782.7|206632.7|206685|206535|576
1615517100000|2021-03-12 02:45:00|206710.5|206560.5|206740.3|206590.3|206763.5|206613.5|206692.1|206542.1|610
1615517400000|2021-03-12 02:50:00|206741.5|206591.5|206772|206622|206834.2|206684.2|206731.4|206581.4|687
1615517700000|2021-03-12 02:55:00|206781.2|206631.2|206778.6|206628.6|206836.2|206686.2|206738.2|206588.2|683
1615518000000|2021-03-12 03:00:00|206774.2|206624.2|206771.3|206621.3|206791.9|206641.9|206743.2|206593.2|578
1615518300000|2021-03-12 03:05:00|206771.2|206621.2|206790|206640|206805.9|206655.9|206755.4|206605.4|626
1615518600000|2021-03-12 03:10:00|206782.4|206632.4|206748.1|206598.1|206803.8|206653.8|206748.1|206598.1|571
1615518900000|2021-03-12 03:15:00|206748.5|206598.5|206822.5|206672.5|206823.4|206673.4|206730.7|206580.7|542
1615519200000|2021-03-12 03:20:00|206822.7|206672.7|206724.1|206574.1|206822.7|206672.7|206719.5|206569.5|607
1615519500000|2021-03-12 03:25:00|206724.6|206574.6|206707.5|206557.5|206731.1|206581.1|206686.7|206536.7|537
1615519800000|2021-03-12 03:30:00|206705.3|206555.3|206771.2|206621.2|206782.2|206632.2|206686.9|206536.9|509
1615520100000|2021-03-12 03:35:00|206770.6|206620.6|206710.7|206560.7|206773|206623|206708.2|206558.2|547
1615520400000|2021-03-12 03:40:00|206717.1|206567.1|206710.8|206560.8|206740.3|206590.3|206699.5|206549.5|472
1615520700000|2021-03-12 03:45:00|206712.1|206562.1|206719.9|206569.9|206727|206577|206692.4|206542.4|452
1615521000000|2021-03-12 03:50:00|206719.4|206569.4|206722.2|206572.2|206792.2|206642.2|206706.5|206556.5|496
1615521300000|2021-03-12 03:55:00|206723.2|206573.2|206731.2|206581.2|206741.1|206591.1|206716.2|206566.2|412
1615521600000|2021-03-12 04:00:00|206726.7|206576.7|206688.3|206538.3|206726.7|206576.7|206680.5|206530.5|575
1615521900000|2021-03-12 04:05:00|206689.2|206539.2|206717.7|206567.7|206717.7|206567.7|206654.8|206504.8|535
1615522200000|2021-03-12 04:10:00|206714.6|206564.6|206681.4|206531.4|206720.6|206570.6|206641.8|206491.8|543
1615522500000|2021-03-12 04:15:00|206681.3|206531.3|206682.2|206532.2|206686.7|206536.7|206675.9|206525.9|350
1615522800000|2021-03-12 04:20:00|206682.3|206532.3|206729.5|206579.5|206734|206584|206665.7|206515.7|438
1615523100000|2021-03-12 04:25:00|206727.1|206577.1|206709.8|206559.8|206733.2|206583.2|206698.3|206548.3|475
1615523400000|2021-03-12 04:30:00|206708.6|206558.6|206704.7|206554.7|206743.2|206593.2|206698.3|206548.3|441
1615523700000|2021-03-12 04:35:00|206704.8|206554.8|206711|206561|206720.3|206570.3|206686.1|206536.1|436
1615524000000|2021-03-12 04:40:00|206711.7|206561.7|206707.8|206557.8|206717.9|206567.9|206693.4|206543.4|429
1615524300000|2021-03-12 04:45:00|206707.1|206557.1|206708.6|206558.6|206743|206593|206700.7|206550.7|386
1615524600000|2021-03-12 04:50:00|206707.2|206557.2|206711.9|206561.9|206733|206583|206694.4|206544.4|377
1615524900000|2021-03-12 04:55:00|206711|206561|206687.4|206537.4|206733.3|206583.3|206678.7|206528.7|390
1615525200000|2021-03-12 05:00:00|206687.9|206537.9|206668.2|206518.2|206702|206552|206653.9|206503.9|654
1615525500000|2021-03-12 05:05:00|206666.8|206516.8|206726.8|206576.8|206728.1|206578.1|206661.8|206511.8|504
1615525800000|2021-03-12 05:10:00|206720|206570|206733.5|206583.5|206745.6|206595.6|206718.5|206568.5|439
1615526100000|2021-03-12 05:15:00|206728.8|206578.8|206760.2|206610.2|206793.1|206643.1|206727.1|206577.1|613
1615526400000|2021-03-12 05:20:00|206760.3|206610.3|206769.3|206619.3|206795|206645|206758.4|206608.4|744
1615526700000|2021-03-12 05:25:00|206765.9|206615.9|206762.8|206612.8|206778.6|206628.6|206736.9|206586.9|726
1615527000000|2021-03-12 05:30:00|206763.4|206613.4|206750.7|206600.7|206785.4|206635.4|206731.9|206581.9|684
1615527300000|2021-03-12 05:35:00|206751.3|206601.3|206756.2|206606.2|206800.8|206650.8|206751.3|206601.3|571
1615527600000|2021-03-12 05:40:00|206755.3|206605.3|206790.5|206640.5|206792.1|206642.1|206745.1|206595.1|475
1615527900000|2021-03-12 05:45:00|206792.5|206642.5|206789.9|206639.9|206831|206681|206776.5|206626.5|557
1615528200000|2021-03-12 05:50:00|206786|206636|206826.6|206676.6|206844.5|206694.5|206749.1|206599.1|629
1615528500000|2021-03-12 05:55:00|206827.7|206677.7|206831.8|206681.8|206862.2|206712.2|206820|206670|553
1615528800000|2021-03-12 06:00:00|206832.4|206682.4|206966.3|206816.3|206979.8|206829.8|206813.7|206663.7|605
1615529100000|2021-03-12 06:05:00|206968.6|206818.6|206995.7|206845.7|207019.5|206869.5|206964.6|206814.6|551
1615529400000|2021-03-12 06:10:00|206995.9|206845.9|207179.9|207029.9|207196.3|207046.3|206985.4|206835.4|791
1615529700000|2021-03-12 06:15:00|207177.8|207027.8|207318.4|207168.4|207333.3|207183.3|207151|207001|761
1615530000000|2021-03-12 06:20:00|207316.5|207166.5|207331.4|207181.4|207364.5|207214.5|207312.2|207162.2|732
1615530300000|2021-03-12 06:25:00|207331.3|207181.3|207565.9|207415.9|207621.8|207471.8|207328.7|207178.7|783
1615530600000|2021-03-12 06:30:00|207533.3|207383.3|207689.9|207539.9|207698.3|207548.3|207522.1|207372.1|771
1615530900000|2021-03-12 06:35:00|207690.9|207540.9|207695.3|207545.3|207746.9|207596.9|207636|207486|707
1615531200000|2021-03-12 06:40:00|207689.3|207539.3|207751.1|207601.1|207766.1|207616.1|207653|207503|639
1615531500000|2021-03-12 06:45:00|207752.2|207602.2|207709.1|207559.1|207771.2|207621.2|207658|207508|596
1615531800000|2021-03-12 06:50:00|207712.3|207562.3|207799.4|207649.4|207819.3|207669.3|207707.8|207557.8|628
1615532100000|2021-03-12 06:55:00|207800.7|207650.7|207808.4|207658.4|207831.1|207681.1|207726.7|207576.7|666
1615532400000|2021-03-12 07:00:00|207812.6|207662.6|207749|207599|207824.1|207674.1|207686.2|207536.2|758
1615532700000|2021-03-12 07:05:00|207748|207598|207978.9|207828.9|207978.9|207828.9|207744.1|207594.1|808
1615533000000|2021-03-12 07:10:00|207964.6|207814.6|208127.3|207977.3|208168|208018|207887|207737|914
1615533300000|2021-03-12 07:15:00|208126.9|207976.9|208284.9|208134.9|208344.9|208194.9|208083.9|207933.9|867
1615533600000|2021-03-12 07:20:00|208282.6|208132.6|208485.4|208335.4|208509.9|208359.9|208275.4|208125.4|918
1615533900000|2021-03-12 07:25:00|208484|208334|208372.7|208222.7|208597.7|208447.7|208355.9|208205.9|852
1615534200000|2021-03-12 07:30:00|208367.7|208217.7|208368.4|208218.4|208418|208268|208283.4|208133.4|960
1615534500000|2021-03-12 07:35:00|208371.7|208221.7|208352.2|208202.2|208405.5|208255.5|208302.2|208152.2|867
1615534800000|2021-03-12 07:40:00|208351.2|208201.2|207997.5|207847.5|208355.2|208205.2|207856.3|207706.3|891
1615535100000|2021-03-12 07:45:00|207999|207849|207802.4|207652.4|208028.8|207878.8|207749.1|207599.1|849
1615535400000|2021-03-12 07:50:00|207807.3|207657.3|207999.8|207849.8|208073|207923|207807.3|207657.3|858
1615535700000|2021-03-12 07:55:00|207998.2|207848.2|207965.1|207815.1|208086.2|207936.2|207944.3|207794.3|790
1615536000000|2021-03-12 08:00:00|207965.6|207815.6|208322.2|208172.2|208322.2|208172.2|207895.1|207745.1|958
1615536300000|2021-03-12 08:05:00|208317.6|208167.6|208385.4|208235.4|208585|208435|208314.2|208164.2|1042
1615536600000|2021-03-12 08:10:00|208386.6|208236.6|208167.3|208017.3|208427.2|208277.2|208164.1|208014.1|1054
1615536900000|2021-03-12 08:15:00|208159.8|208009.8|208072.1|207922.1|208189.9|208039.9|208043.2|207893.2|986
1615537200000|2021-03-12 08:20:00|208086.1|207936.1|208008.8|207858.8|208090|207940|207921.5|207771.5|945
1615537500000|2021-03-12 08:25:00|208008.5|207858.5|208105.5|207955.5|208182.1|208032.1|207951.4|207801.4|952
1615537800000|2021-03-12 08:30:00|208102.9|207952.9|208214|208064|208275.5|208125.5|208099.9|207949.9|871
1615538100000|2021-03-12 08:35:00|208213.9|208063.9|208424.3|208274.3|208434.2|208284.2|208150.8|208000.8|822
1615538400000|2021-03-12 08:40:00|208424.1|208274.1|208356.7|208206.7|208438.5|208288.5|208301.6|208151.6|881
1615538700000|2021-03-12 08:45:00|208355.2|208205.2|208391|208241|208427.8|208277.8|208251.1|208101.1|822
1615539000000|2021-03-12 08:50:00|208388.1|208238.1|208253.7|208103.7|208391.8|208241.8|208248.9|208098.9|938
1615539300000|2021-03-12 08:55:00|208254|208104|208366.4|208216.4|208395.1|208245.1|208153.7|208003.7|904
1615539600000|2021-03-12 09:00:00|208373.6|208223.6|208569.4|208419.4|208569.8|208419.8|208364.2|208214.2|973
1615539900000|2021-03-12 09:05:00|208567|208417|208483.7|208333.7|208624.2|208474.2|208457.2|208307.2|944
1615540200000|2021-03-12 09:10:00|208479.6|208329.6|208494.8|208344.8|208495.1|208345.1|208425.9|208275.9|848
1615540500000|2021-03-12 09:15:00|208494.3|208344.3|208504.9|208354.9|208651.4|208501.4|208456.1|208306.1|959
1615540800000|2021-03-12 09:20:00|208503.9|208353.9|208749.8|208599.8|208786|208636|208493.2|208343.2|982
1615541100000|2021-03-12 09:25:00|208750.5|208600.5|208759.4|208609.4|208913.9|208763.9|208720.4|208570.4|937
1615541400000|2021-03-12 09:30:00|208761|208611|208554.2|208404.2|208769.4|208619.4|208513.2|208363.2|892
1615541700000|2021-03-12 09:35:00|208554.1|208404.1|208627.7|208477.7|208644.9|208494.9|208538.5|208388.5|890
1615542000000|2021-03-12 09:40:00|208628.5|208478.5|208633.3|208483.3|208682.4|208532.4|208576.7|208426.7|903
1615542300000|2021-03-12 09:45:00|208631.3|208481.3|208697.4|208547.4|208710.9|208560.9|208622.4|208472.4|855
1615542600000|2021-03-12 09:50:00|208695.6|208545.6|208822|208672|208833.6|208683.6|208666.2|208516.2|914
1615542900000|2021-03-12 09:55:00|208822.2|208672.2|208713.2|208563.2|208830.7|208680.7|208700.5|208550.5|773
1615543200000|2021-03-12 10:00:00|208716.4|208566.4|208793.6|208643.6|208796|208646|208694|208544|773
1615543500000|2021-03-12 10:05:00|208781.7|208631.7|208839.5|208689.5|208932.4|208782.4|208716.5|208566.5|844
1615543800000|2021-03-12 10:10:00|208844.7|208694.7|208909.7|208759.7|208929.7|208779.7|208835.4|208685.4|800
1615544100000|2021-03-12 10:15:00|208916.3|208766.3|208920.5|208770.5|208942.6|208792.6|208873.4|208723.4|790
1615544400000|2021-03-12 10:20:00|208922|208772|208780.5|208630.5|208929.8|208779.8|208755.1|208605.1|809
1615544700000|2021-03-12 10:25:00|208780.7|208630.7|208674.4|208524.4|208790.9|208640.9|208663|208513|902
1615545000000|2021-03-12 10:30:00|208672|208522|208405.5|208255.5|208674|208524|208402.4|208252.4|909
1615545300000|2021-03-12 10:35:00|208406.5|208256.5|208426.2|208276.2|208455.4|208305.4|208372.7|208222.7|877
1615545600000|2021-03-12 10:40:00|208405.5|208255.5|208238.2|208088.2|208419.5|208269.5|208101.2|207951.2|831
1615545900000|2021-03-12 10:45:00|208239.7|208089.7|208278.3|208128.3|208298|208148|208205.5|208055.5|821
1615546200000|2021-03-12 10:50:00|208264.6|208114.6|208313.6|208163.6|208338.8|208188.8|208205.3|208055.3|824
1615546500000|2021-03-12 10:55:00|208314.8|208164.8|208348.4|208198.4|208355.8|208205.8|208145.8|207995.8|879
1615546800000|2021-03-12 11:00:00|208348.5|208198.5|208351.4|208201.4|208467.1|208317.1|208348.4|208198.4|904
1615547100000|2021-03-12 11:05:00|208351.2|208201.2|208297.6|208147.6|208396.6|208246.6|208236.6|208086.6|905
1615547400000|2021-03-12 11:10:00|208301.1|208151.1|208203.3|208053.3|208331.3|208181.3|208200|208050|874
1615547700000|2021-03-12 11:15:00|208203|208053|208234|208084|208362.5|208212.5|208163.3|208013.3|901
1615548000000|2021-03-12 11:20:00|208234.1|208084.1|208514.2|208364.2|208523.3|208373.3|208199.5|208049.5|880
1615548300000|2021-03-12 11:25:00|208514.8|208364.8|208644.7|208494.7|208763.5|208613.5|208513|208363|854
1615548600000|2021-03-12 11:30:00|208634.6|208484.6|208578.1|208428.1|208714.8|208564.8|208533.7|208383.7|869
1615548900000|2021-03-12 11:35:00|208578.4|208428.4|208521.1|208371.1|208683.2|208533.2|208518.6|208368.6|850
1615549200000|2021-03-12 11:40:00|208518|208368|208861.4|208711.4|208864.5|208714.5|208499.5|208349.5|857
1615549500000|2021-03-12 11:45:00|208864.9|208714.9|208862|208712|208967.9|208817.9|208815|208665|875
1615549800000|2021-03-12 11:50:00|208864|208714|208975.7|208825.7|209042.1|208892.1|208844.8|208694.8|851
1615550100000|2021-03-12 11:55:00|208974.8|208824.8|209377.8|209227.8|209383.4|209233.4|208959.5|208809.5|799
1615550400000|2021-03-12 12:00:00|209353.9|209203.9|209107|208957|209408.4|209258.4|209089.6|208939.6|881
1615550700000|2021-03-12 12:05:00|209107.1|208957.1|208828.1|208678.1|209119.4|208969.4|208826.6|208676.6|758
1615551000000|2021-03-12 12:10:00|208828.4|208678.4|208693.4|208543.4|208835.4|208685.4|208689.7|208539.7|799
1615551300000|2021-03-12 12:15:00|208692.8|208542.8|208604.1|208454.1|208693.7|208543.7|208447.8|208297.8|907
1615551600000|2021-03-12 12:20:00|208603.7|208453.7|208696.2|208546.2|208704.6|208554.6|208588.4|208438.4|960
1615551900000|2021-03-12 12:25:00|208696.4|208546.4|208857|208707|208903.5|208753.5|208549.2|208399.2|940
1615552200000|2021-03-12 12:30:00|208856.2|208706.2|208759.5|208609.5|208911.2|208761.2|208687.1|208537.1|777
1615552500000|2021-03-12 12:35:00|208760.7|208610.7|209003.3|208853.3|209027.1|208877.1|208760.7|208610.7|755
1615552800000|2021-03-12 12:40:00|209010.1|208860.1|208838.5|208688.5|209027.3|208879.7|208799.5|208649.5|788
1615553100000|2021-03-12 12:45:00|208837|208687|208494|208344|208855.4|208705.4|208464.5|208314.5|856
1615553400000|2021-03-12 12:50:00|208494.9|208344.9|208372.8|208222.8|208507.5|208357.5|208371.7|208221.7|978
1615553700000|2021-03-12 12:55:00|208374.2|208224.2|208434.1|208284.1|208448|208326.7|208368.9|208218.9|841
1615554000000|2021-03-12 13:00:00|208427.9|208277.9|208220.3|208070.3|208447.8|208339|208220.3|208070.3|1046
1615554300000|2021-03-12 13:05:00|208208.4|208058.4|208352|208202|208355.4|208205.4|208042.3|207941.8|1032
1615554600000|2021-03-12 13:10:00|208345.9|208195.9|208357.7|208207.7|208437.1|208287.1|208233.6|208083.6|967
1615554900000|2021-03-12 13:15:00|208362.7|208212.7|208200|208050|208362.7|208212.7|208148.8|208035.2|921
1615555200000|2021-03-12 13:20:00|208198.6|208048.6|208073.4|207923.4|208221.5|208071.5|207853.3|207703.3|1036
1615555500000|2021-03-12 13:25:00|208073.1|207923.1|207908.8|207758.8|208143.8|207993.8|207865.2|207715.2|786
1615555800000|2021-03-12 13:30:00|207910.6|207760.6|207573.3|207423.3|207923.4|207773.4|207570.4|207420.4|1034
1615556100000|2021-03-12 13:35:00|207573.7|207423.7|207521.3|207371.3|207630.8|207480.8|207480.2|207330.2|1020
1615556400000|2021-03-12 13:40:00|207519.7|207369.7|207758.5|207608.5|207787.4|207637.4|207472.9|207332.8|1041
1615556700000|2021-03-12 13:45:00|207747.7|207597.7|208012.3|207862.3|208017.7|207867.7|207681.4|207531.4|1081
1615557000000|2021-03-12 13:50:00|208013.8|207863.8|207847|207697|208272.9|208122.9|207839.1|207689.1|1053
1615557300000|2021-03-12 13:55:00|207843.2|207693.2|207869.8|207719.8|207949.4|207799.4|207685.1|207542.1|1050
1615557600000|2021-03-12 14:00:00|207850.9|207700.9|208052.8|207902.8|208063.9|207913.9|207821|207671|1015
1615557900000|2021-03-12 14:05:00|208054.8|207904.8|207980.7|207830.7|208072|207968.5|207898.7|207748.7|984
1615558200000|2021-03-12 14:10:00|207980.3|207830.3|208327.2|208177.2|208366.6|208231.1|207969.1|207819.1|1082
1615558500000|2021-03-12 14:15:00|208326.9|208176.9|208358.4|208208.4|208394|208244|208189.5|208056.2|1054
1615558800000|2021-03-12 14:20:00|208355.2|208205.2|208041.4|207891.4|208356.8|208206.8|208041.4|207891.4|1064
1615559100000|2021-03-12 14:25:00|208043.7|207893.7|208110.6|207960.6|208120.2|207996.6|207883.3|207744|784
1615559400000|2021-03-12 14:30:00|208108.7|207958.7|208150|208000|208253|208129.8|208042|207935.7|831
1615559700000|2021-03-12 14:35:00|208147.8|207997.8|208143|207993|208287.7|208137.7|208018.1|207868.1|835
1615560000000|2021-03-12 14:40:00|208103.7|208053.7|207887.4|207737.4|208283.9|208133.9|207887.4|207737.4|1041
1615560300000|2021-03-12 14:45:00|207886.2|207736.2|207784.5|207634.5|207941.1|207791.1|207735.8|207585.8|1133
1615560600000|2021-03-12 14:50:00|207786.1|207636.1|207621.8|207471.8|207838.2|207688.2|207592.7|207442.7|1127
1615560900000|2021-03-12 14:55:00|207628.9|207478.9|207516.2|207366.2|207682.3|207532.3|207507|207357|986
1615561200000|2021-03-12 15:00:00|207517.8|207367.8|207314.5|207164.5|207690.3|207540.3|207299.2|207149.2|1081
1615561500000|2021-03-12 15:05:00|207312.9|207162.9|207527.5|207377.5|207543|207393|207257.9|207107.9|1126
1615561800000|2021-03-12 15:10:00|207525.7|207375.7|207754.6|207604.6|207772.7|207622.7|207490|207340|1121
1615562100000|2021-03-12 15:15:00|207755.2|207605.2|207854.8|207704.8|207916.5|207766.5|207730.9|207580.9|1081
1615562400000|2021-03-12 15:20:00|207868.9|207718.9|208013.8|207863.8|208065.4|207915.4|207825.5|207675.5|1090
1615562700000|2021-03-12 15:25:00|208014.9|207864.9|208049.6|207899.6|208215.4|208088.7|207997.5|207847.5|1086
1615563000000|2021-03-12 15:30:00|208048.3|207898.3|207947.6|207797.6|208149.3|208026.7|207899.4|207792.5|1067
1615563300000|2021-03-12 15:35:00|207946.2|207796.2|207929.6|207779.6|208035.3|207894.5|207919.8|207769.8|1059
1615563600000|2021-03-12 15:40:00|207929.4|207779.4|207518.1|207368.1|207939.8|207789.8|207487.3|207337.3|1084
1615563900000|2021-03-12 15:45:00|207505.5|207355.5|207368|207218|207585.3|207435.3|207308.4|207200.5|1026
1615564200000|2021-03-12 15:50:00|207366.6|207216.6|207601|207451|207711.2|207561.2|207312|207162|1065
1615564500000|2021-03-12 15:55:00|207604.6|207454.6|207584.4|207434.4|207637.5|207492.1|207536.1|207399.3|1107
1615564800000|2021-03-12 16:00:00|207586.2|207436.2|207935.2|207785.2|207949.3|207799.3|207586.2|207436.2|1103
1615565100000|2021-03-12 16:05:00|207934.3|207784.3|207899.5|207749.5|207949.2|207799.2|207756.4|207646.2|1072
1615565400000|2021-03-12 16:10:00|207897.8|207747.8|207783.6|207633.6|207921.1|207771.1|207738.4|207588.4|1057
1615565700000|2021-03-12 16:15:00|207781.3|207631.3|207802.6|207652.6|207849.3|207699.3|207729.3|207579.3|1001
1615566000000|2021-03-12 16:20:00|207801.8|207651.8|207562|207412|207801.8|207677|207562|207412|882
1615566300000|2021-03-12 16:25:00|207562.7|207412.7|207485.9|207335.9|207590.1|207440.1|207478.2|207328.2|905
1615566600000|2021-03-12 16:30:00|207484.6|207334.6|207500.6|207350.6|207518|207368|207414.3|207264.3|914
1615566900000|2021-03-12 16:35:00|207503.3|207353.3|207449.4|207299.4|207575.2|207431|207427.3|207277.3|940
1615567200000|2021-03-12 16:40:00|207441.4|207291.4|207125.5|206975.5|207491.4|207341.4|207021.2|206871.2|981
1615567500000|2021-03-12 16:45:00|207121.5|206971.5|207101.8|206951.8|207173|207023|207045.7|206901.6|984
1615567800000|2021-03-12 16:50:00|207100.7|206950.7|207352.4|207202.4|207398.1|207290.3|207084|206934|830
1615568100000|2021-03-12 16:55:00|207352.3|207202.3|207484.2|207334.2|207488.9|207384.3|207325.6|207201.6|925
1615568400000|2021-03-12 17:00:00|207483.4|207333.4|207576.2|207426.2|207699|207591.6|207405.1|207299.8|941
1615568700000|2021-03-12 17:05:00|207577.2|207427.2|207642.3|207492.3|207681.7|207569.8|207566.4|207416.4|888
1615569000000|2021-03-12 17:10:00|207642.6|207492.6|207440|207290|207656.2|207506.2|207399.4|207249.4|861
1615569300000|2021-03-12 17:15:00|207440.3|207290.3|207349.6|207199.6|207448|207298|207255.3|207157|791
1615569600000|2021-03-12 17:20:00|207349.4|207199.4|207378.8|207228.8|207429.6|207279.6|207241.6|207140|708
1615569900000|2021-03-12 17:25:00|207378.1|207228.1|207408.7|207258.7|207447.8|207297.8|207336.5|207186.5|905
1615570200000|2021-03-12 17:30:00|207409.4|207259.4|207425.2|207275.2|207485.1|207335.1|207348.5|207220.7|861
1615570500000|2021-03-12 17:35:00|207427|207277|207606.9|207456.9|207618.3|207468.3|207376.3|207262.7|889
1615570800000|2021-03-12 17:40:00|207603.3|207453.3|207584.9|207434.9|207620.6|207510.7|207511.4|207361.4|842
1615571100000|2021-03-12 17:45:00|207591.6|207441.6|207372.2|207222.2|207593|207443|207344.7|207194.7|766
1615571400000|2021-03-12 17:50:00|207371.5|207221.5|207450.1|207300.1|207469.3|207345.7|207340.7|207190.7|855
1615571700000|2021-03-12 17:55:00|207449.4|207299.4|207612.1|207462.1|207649.4|207534.9|207442.6|207292.6|837
1615572000000|2021-03-12 18:00:00|207619.3|207469.3|207639.1|207489.1|207695.4|207545.4|207562.8|207443.8|815
1615572300000|2021-03-12 18:05:00|207637.2|207487.2|207718.2|207668.2|207775.4|207668.2|207629.2|207487.2|786
1615572600000|2021-03-12 18:10:00|207717.6|207667.6|207723|207573|207835.9|207722.7|207648.1|207498.1|787
1615572900000|2021-03-12 18:15:00|207738.1|207588.1|207806.8|207656.8|207839.6|207689.6|207700|207583.6|788
1615573200000|2021-03-12 18:20:00|207806.6|207656.6|207774.2|207624.2|207850.5|207702.8|207710.8|207604.1|618
1615573500000|2021-03-12 18:25:00|207774.6|207624.6|207560.7|207410.7|207778.7|207675.7|207475.4|207359.2|774
1615573800000|2021-03-12 18:30:00|207562.9|207412.9|207538.5|207388.5|207608.1|207458.1|207476.4|207326.4|801
1615574100000|2021-03-12 18:35:00|207536.9|207386.9|207601.8|207451.8|207642.7|207495.9|207534.6|207384.6|681
1615574400000|2021-03-12 18:40:00|207602|207452|207559.4|207409.4|207647.7|207497.7|207533|207397.6|656
1615574700000|2021-03-12 18:45:00|207562.2|207412.2|207564.6|207414.6|207612.5|207462.5|207550.3|207400.3|735
1615575000000|2021-03-12 18:50:00|207564.3|207414.3|207436.5|207286.5|207567.6|207417.6|207354.7|207240.2|703
1615575300000|2021-03-12 18:55:00|207436.4|207286.4|207395.8|207245.8|207437.2|207307.5|207349.3|207199.3|703
1615575600000|2021-03-12 19:00:00|207392.1|207242.1|207402.7|207252.7|207423.4|207273.4|207292.6|207142.6|737
1615575900000|2021-03-12 19:05:00|207402.6|207252.6|207320.3|207170.3|207410.4|207260.4|207283.7|207146.3|688
1615576200000|2021-03-12 19:10:00|207322.7|207172.7|207252.5|207102.5|207360.8|207210.8|207210.9|207084.1|678
1615576500000|2021-03-12 19:15:00|207253.6|207103.6|207302.4|207152.4|207309|207197.3|207208.1|207103.6|535
1615576800000|2021-03-12 19:20:00|207302.3|207152.3|207263.5|207113.5|207307.5|207160|207204.8|207102.9|543
1615577100000|2021-03-12 19:25:00|207263.4|207113.4|207297.8|207147.8|207355|207205|207206.8|207104.7|653
1615577400000|2021-03-12 19:30:00|207298.2|207148.2|207302.7|207152.7|207305.6|207197.4|207240|207140.6|445
1615577700000|2021-03-12 19:35:00|207302.5|207152.5|207360.7|207210.7|207366.2|207216.2|207250.5|207129.3|738
1615578000000|2021-03-12 19:40:00|207360.6|207210.6|207310.2|207160.2|207363.5|207256.1|207294.9|207144.9|737
1615578300000|2021-03-12 19:45:00|207314.2|207164.2|207262.2|207112.2|207346|207212.8|207200.4|207087.9|602
1615578600000|2021-03-12 19:50:00|207262.1|207112.1|207075.7|206925.7|207272.2|207139.9|207050.1|206902.2|713
1615578900000|2021-03-12 19:55:00|207081.9|206931.9|207086.8|206936.8|207187|207037|207033.4|206897|759
1615579200000|2021-03-12 20:00:00|207084.8|206934.8|207223|207073|207255.6|207142.9|207082.9|206932.9|762
1615579500000|2021-03-12 20:05:00|207222.9|207072.9|207234.6|207084.6|207243.8|207098.9|207145.8|207019.1|666
1615579800000|2021-03-12 20:10:00|207235.4|207085.4|207406.7|207256.7|207420.9|207270.9|207234.5|207084.5|900
1615580100000|2021-03-12 20:15:00|207406|207256|207496.4|207346.4|207499.6|207349.6|207345.9|207195.9|820
1615580400000|2021-03-12 20:20:00|207497.4|207347.4|207492.9|207342.9|207502.7|207406.9|207392.8|207242.8|772
1615580700000|2021-03-12 20:25:00|207494.2|207344.2|207417.8|207267.8|207495.8|207345.8|207385.1|207235.1|754
1615581000000|2021-03-12 20:30:00|207417.9|207267.9|207445|207295|207484|207360.5|207356.5|207265.8|704
1615581300000|2021-03-12 20:35:00|207445.1|207295.1|207278|207128|207460.8|207356.7|207240.8|207090.8|861
1615581600000|2021-03-12 20:40:00|207278.5|207128.5|207343.7|207193.7|207360.9|207210.9|207270.6|207120.6|825
1615581900000|2021-03-12 20:45:00|207343.8|207193.8|207230.9|207080.9|207346.7|207196.7|207215.5|207065.5|598
1615582200000|2021-03-12 20:50:00|207247.2|207097.2|207405.5|207255.5|207421|207271|207218.5|207068.5|774
1615582500000|2021-03-12 20:55:00|207402.5|207252.5|207291.3|207141.3|207402.5|207252.5|207251.7|207101.7|817
1615582800000|2021-03-12 21:00:00|207294.9|207144.9|207170.2|207020.2|207297.4|207147.4|207142.2|206992.2|850
1615583100000|2021-03-12 21:05:00|207174.3|207024.3|207191.8|207041.8|207217.4|207067.4|207171.4|207021.4|664
1615583400000|2021-03-12 21:10:00|207183|207033|207339.7|207189.7|207347|207197|207182.7|207032.7|690
1615583700000|2021-03-12 21:15:00|207347.7|207197.7|207406.3|207256.3|207420.4|207270.4|207324.5|207174.5|498
1615584000000|2021-03-12 21:20:00|207406.4|207256.4|207419.9|207269.9|207421.5|207271.5|207379.2|207229.2|431
1615584300000|2021-03-12 21:25:00|207420.4|207270.4|207396.6|207246.6|207498.7|207348.7|207382.8|207232.8|543
1615584600000|2021-03-12 21:30:00|207401.5|207251.5|207443.3|207293.3|207458.5|207308.5|207375.3|207225.3|513
1615584900000|2021-03-12 21:35:00|207445.5|207295.5|207433.3|207283.3|207456.6|207306.6|207413.2|207263.2|413
1615585200000|2021-03-12 21:40:00|207432.8|207282.8|207436.1|207286.1|207452.2|207302.2|207412.5|207262.5|422
1615585500000|2021-03-12 21:45:00|207437.2|207287.2|207428|207278|207491.5|207306.6|207415.6|207203.5|246
1615585800000|2021-03-12 21:50:00|207427.3|207277.3|207318.3|207168.3|207514.6|207292.4|207291.6|206972.6|455
1615586100000|2021-03-12 21:55:00|207297.3|207147.3|207383|207065|207442|207212.5|207011.8|206692.8|263
1615755600000|2021-03-14 21:00:00|207021.7|206702.7|207021.7|206702.7|207021.7|206702.7|207021.7|206702.7|1
1615755900000|2021-03-14 21:05:00|207168.8|206849.8|207202.2|206883.2|207222.4|206903.4|207168.8|206849.8|202
1615756200000|2021-03-14 21:10:00|207191.6|206872.6|207213.7|206894.7|207241.6|206922.6|207182.5|206863.5|181
1615756500000|2021-03-14 21:15:00|207220.5|206901.5|207199.7|206880.7|207240.7|206921.7|207196.4|206877.4|65
1615756800000|2021-03-14 21:20:00|207217.7|206898.7|207215.7|206896.7|207238.6|206919.6|207174.8|206855.8|194
1615757100000|2021-03-14 21:25:00|207203|206884|207191.9|206872.9|207239.4|206920.4|207189|206870|34
1615757400000|2021-03-14 21:30:00|207191.5|206872.5|207214|206895|207253.4|206970.6|207120.6|206859.1|115
1615757700000|2021-03-14 21:35:00|207201.1|206882.1|207215|206896|207242.4|206923.4|207183.5|206864.5|137
1615758000000|2021-03-14 21:40:00|207206.2|206887.2|207222|206903|207249|206930|207174.1|206855.1|131
1615758300000|2021-03-14 21:45:00|207120.4|206970.4|207190.1|206871.1|207246|206970.4|207120.1|206860.4|151
1615758600000|2021-03-14 21:50:00|207184.9|206865.9|207209.3|206890.3|207253.3|206985.3|207077.8|206798.1|190
1615758900000|2021-03-14 21:55:00|207207|206888|207247.9|206928.9|207287.9|206968.9|207190|206871|130
1615759200000|2021-03-14 22:00:00|207196|206877|207136.3|206817.3|207432|207113|207077.8|206758.8|562
1615759500000|2021-03-14 22:05:00|207141.2|206822.2|207201.4|206882.4|207248.4|206929.4|207097.6|206793.8|513
1615759800000|2021-03-14 22:10:00|207198.9|206879.9|207228.8|206909.8|207327.6|207032.7|207175.9|206856.9|734
1615760100000|2021-03-14 22:15:00|207145.3|206826.3|207180|206861|207308|206989|207006.9|206687.9|484
1615760400000|2021-03-14 22:20:00|207174.9|206855.9|207169|206850|207310.7|206991.7|207049.5|206730.5|413
1615760700000|2021-03-14 22:25:00|207177.8|206858.8|207040.2|206721.2|207308.2|206989.2|207040.2|206721.2|569
1615761000000|2021-03-14 22:30:00|207162.5|206843.5|207387.9|207068.9|207441.7|207200.1|206967.3|206648.3|776
1615761300000|2021-03-14 22:35:00|207348.3|207029.3|207496|207177|207502.5|207279.2|207285.7|206966.7|385
1615761600000|2021-03-14 22:40:00|207492.9|207173.9|207427.2|207108.2|207521.1|207242.4|207290.3|206971.3|497
1615761900000|2021-03-14 22:45:00|207426.5|207107.5|207458.3|207205.7|207511.3|207270.3|207272.8|206953.8|461
1615762200000|2021-03-14 22:50:00|207458.2|207191.9|207497.8|207178.8|207510.1|207304.8|207344.5|207025.5|332
1615762500000|2021-03-14 22:55:00|207502.4|207183.4|207445.9|207126.9|207520.4|207287.9|207310.3|206991.3|402
1615762800000|2021-03-14 23:00:00|207432.1|207113.1|207175.5|207025.5|207459.7|207270.9|207164.4|206890.9|627
1615763100000|2021-03-14 23:05:00|207174.2|207024.2|207150.9|207000.9|207327.3|207084.6|207143.1|206881.6|616
1615763400000|2021-03-14 23:10:00|207150.6|207000.6|207205.1|206888.8|207284.7|207027.7|207090.7|206855.4|903
1615763700000|2021-03-14 23:15:00|207206.2|206891|207313.8|206994.8|207318.9|207086.1|207104|206880.8|937
1615764000000|2021-03-14 23:20:00|207313.7|206994.7|207303.9|207029.5|207342.1|207095.9|207178.8|206940.8|496
1615764300000|2021-03-14 23:25:00|207322.8|207003.8|207301.2|207041.1|207374.3|207150.7|207222.9|206985.3|411
1615764600000|2021-03-14 23:30:00|207305.2|207023.4|207218.2|207068.2|207329|207133.4|207173.4|206965.3|412
1615764900000|2021-03-14 23:35:00|207206.9|207056.9|207236.9|207086.9|207327.2|207113.8|207204.5|206980.9|402
1615765200000|2021-03-14 23:40:00|207236.4|207086.4|207207.2|207057.2|207297.1|207090.9|207189.4|206976.6|345
1615765500000|2021-03-14 23:45:00|207207.6|207057.6|207203.8|207053.8|207319.7|207131.6|207190.6|206957.2|418
1615765800000|2021-03-14 23:50:00|207202.3|207052.3|207280|207000.6|207298|207096.2|207170.1|206956.3|372
1615766100000|2021-03-14 23:55:00|207282.3|206998.2|207270.2|206993.9|207297.6|207100.3|207175.9|206967.9|468
1615766400000|2021-03-15 00:00:00|207263.1|206999.4|207179.8|207029.8|207263.1|207061.1|207122|206951.9|636
1615766700000|2021-03-15 00:05:00|207200.4|207050.4|207131.7|206981.7|207205.3|207055.3|207105.6|206955.6|638
1615767000000|2021-03-15 00:10:00|207131.6|206981.6|207157.7|207007.7|207204.4|207068|207105.1|206955.1|659
1615767300000|2021-03-15 00:15:00|207158.9|207008.9|207102.6|206952.6|207178.1|207028.1|207082.9|206932.9|683
1615767600000|2021-03-15 00:20:00|207102.7|206952.7|207106.4|206956.4|207188.3|207038.3|207101.5|206951.5|662
1615767900000|2021-03-15 00:25:00|207107.9|206957.9|207101.4|206951.4|207113.3|206963.3|207066.3|206916.3|645
1615768200000|2021-03-15 00:30:00|207102.1|206952.1|207005.5|206855.5|207147|206997|206989.1|206839.1|665
1615768500000|2021-03-15 00:35:00|207006.4|206856.4|207098.6|206948.6|207163.1|207013.1|206980.3|206830.3|599
1615768800000|2021-03-15 00:40:00|207100.6|206950.6|207096.1|206946.1|207146.8|206996.8|207072.9|206922.9|634
1615769100000|2021-03-15 00:45:00|207095.9|206945.9|207216.8|207066.8|207238.3|207088.3|207081.7|206931.7|624
1615769400000|2021-03-15 00:50:00|207212.1|207062.1|207346.6|207196.6|207361.4|207211.4|207192.6|207042.6|683
1615769700000|2021-03-15 00:55:00|207346.9|207196.9|207341.3|207191.3|207408.3|207258.3|207321.6|207171.6|589
1615770000000|2021-03-15 01:00:00|207346.4|207196.4|207258.4|207108.4|207368.4|207218.4|207228.5|207078.5|702
1615770300000|2021-03-15 01:05:00|207257.8|207107.8|207220.6|207070.6|207260.2|207110.2|207166.6|207016.6|643
1615770600000|2021-03-15 01:10:00|207220.9|207070.9|207136|206986|207247.9|207097.9|207134.9|206984.9|695
1615770900000|2021-03-15 01:15:00|207136.9|206986.9|206970.8|206820.8|207173.1|207023.1|206970.1|206820.1|677
1615771200000|2021-03-15 01:20:00|206971.4|206821.4|207033.2|206883.2|207044.4|206894.4|206958.2|206808.2|549
1615771500000|2021-03-15 01:25:00|207039.9|206889.9|206909|206759|207045.8|206895.8|206877.3|206727.3|673
1615771800000|2021-03-15 01:30:00|206911.7|206761.7|206944.2|206794.2|207008.4|206858.4|206861.5|206711.5|765
1615772100000|2021-03-15 01:35:00|206943.2|206793.2|207090.8|206940.8|207116.6|206966.6|206943.2|206793.2|703
1615772400000|2021-03-15 01:40:00|207090.7|206940.7|207166|207016|207220.3|207070.3|207087|206937|623
1615772700000|2021-03-15 01:45:00|207176.2|207026.2|207157.7|207007.7|207206.9|207056.9|207072.4|206922.4|722
1615773000000|2021-03-15 01:50:00|207157.8|207007.8|207199.8|207049.8|207212.2|207062.2|207137.2|206987.2|610
1615773300000|2021-03-15 01:55:00|207199.6|207049.6|207213|207063|207263.3|207113.3|207177.5|207027.5|674
1615773600000|2021-03-15 02:00:00|207213.2|207063.2|207114.6|206964.6|207246.1|207096.1|207088.4|206938.4|663
1615773900000|2021-03-15 02:05:00|207115.8|206965.8|207148.8|206998.8|207167.4|207017.4|207082.1|206932.1|574
1615774200000|2021-03-15 02:10:00|207150.1|207000.1|207151.9|207001.9|207229.5|207079.5|207139.3|206989.3|591
1615774500000|2021-03-15 02:15:00|207150.2|207000.2|207401.9|207251.9|207436.3|207286.3|207150.2|207000.2|688
1615774800000|2021-03-15 02:20:00|207404.3|207254.3|207409.3|207259.3|207458.8|207308.8|207390.6|207240.6|753
1615775100000|2021-03-15 02:25:00|207408.8|207258.8|207533.4|207383.4|207581.1|207431.1|207396.9|207246.9|717
1615775400000|2021-03-15 02:30:00|207531|207381|207450.9|207300.9|207563.2|207413.2|207433.2|207283.2|654
1615775700000|2021-03-15 02:35:00|207451.6|207301.6|207582.3|207432.3|207599.9|207449.9|207448|207298|666
1615776000000|2021-03-15 02:40:00|207581.9|207431.9|207580.5|207430.5|207621.7|207471.7|207547.5|207397.5|652
1615776300000|2021-03-15 02:45:00|207582.9|207432.9|207652.2|207502.2|207662|207512|207551.4|207401.4|634
1615776600000|2021-03-15 02:50:00|207649|207499|207639.7|207489.7|207654.9|207504.9|207585.4|207435.4|609
1615776900000|2021-03-15 02:55:00|207637.7|207487.7|207702.1|207552.1|207714.6|207564.6|207607.8|207457.8|580
1615777200000|2021-03-15 03:00:00|207702.7|207552.7|207642.5|207492.5|207746.6|207596.6|207640|207490|614
1615777500000|2021-03-15 03:05:00|207643.6|207493.6|207713.1|207563.1|207807|207657|207642.3|207492.3|622
1615777800000|2021-03-15 03:10:00|207716.3|207566.3|207686.6|207536.6|207744.8|207594.8|207669.5|207519.5|574
1615778100000|2021-03-15 03:15:00|207694.1|207544.1|207801.2|207651.2|207831.7|207681.7|207659.5|207509.5|711
1615778400000|2021-03-15 03:20:00|207802.1|207652.1|207804.6|207654.6|207899.7|207749.7|207772.8|207622.8|630
1615778700000|2021-03-15 03:25:00|207802.9|207652.9|207838.9|207688.9|207852.9|207702.9|207787.5|207637.5|558
1615779000000|2021-03-15 03:30:00|207828.5|207678.5|207770.3|207620.3|207842.7|207692.7|207765.9|207615.9|657
1615779300000|2021-03-15 03:35:00|207769.4|207619.4|207766|207616|207811.8|207661.8|207747.2|207597.2|569
1615779600000|2021-03-15 03:40:00|207765.5|207615.5|207720.3|207570.3|207765.5|207615.5|207704.3|207554.3|514
1615779900000|2021-03-15 03:45:00|207719.6|207569.6|207761.6|207611.6|207780|207630|207719.6|207569.6|578
1615780200000|2021-03-15 03:50:00|207762.3|207612.3|207758.1|207608.1|207801.7|207651.7|207723.2|207573.2|484
1615780500000|2021-03-15 03:55:00|207759.1|207609.1|207726.9|207576.9|207786|207636|207696.9|207546.9|483
1615780800000|2021-03-15 04:00:00|207727|207577|207763.4|207613.4|207769.1|207619.1|207702.7|207552.7|572
1615781100000|2021-03-15 04:05:00|207764.7|207614.7|207798.4|207648.4|207804.8|207654.8|207750|207600|373
1615781400000|2021-03-15 04:10:00|207799.3|207649.3|207781.4|207631.4|207805.5|207655.5|207771.6|207621.6|349
1615781700000|2021-03-15 04:15:00|207783|207633|207682|207532|207856.5|207706.5|207677.2|207527.2|534
1615782000000|2021-03-15 04:20:00|207682.6|207532.6|207706.2|207556.2|207748.5|207598.5|207680.8|207530.8|477
1615782300000|2021-03-15 04:25:00|207706|207556|207695.7|207545.7|207720.1|207570.1|207665.3|207515.3|559
1615782600000|2021-03-15 04:30:00|207698.8|207548.8|207663.4|207513.4|207718.7|207568.7|207649.9|207499.9|502
1615782900000|2021-03-15 04:35:00|207663|207513|207685.5|207535.5|207706.4|207556.4|207652|207502|436
1615783200000|2021-03-15 04:40:00|207686.7|207536.7|207693.6|207543.6|207710.4|207560.4|207678.8|207528.8|413
1615783500000|2021-03-15 04:45:00|207694.3|207544.3|207716.4|207566.4|207724.4|207574.4|207682.6|207532.6|539
1615783800000|2021-03-15 04:50:00|207716.3|207566.3|207704.6|207554.6|207723.8|207573.8|207686.4|207536.4|478
1615784100000|2021-03-15 04:55:00|207706.5|207556.5|207702.4|207552.4|207724.7|207574.7|207686.5|207536.5|458
1615784400000|2021-03-15 05:00:00|207702.3|207552.3|207710.6|207560.6|207715.9|207565.9|207619|207469|636
1615784700000|2021-03-15 05:05:00|207710.3|207560.3|207727.4|207577.4|207753|207603|207691.2|207541.2|706
1615785000000|2021-03-15 05:10:00|207727|207577|207791.9|207641.9|207800|207650|207686.7|207536.7|638
1615785300000|2021-03-15 05:15:00|207792.4|207642.4|207827.8|207677.8|207883.4|207733.4|207775.4|207625.4|625
1615785600000|2021-03-15 05:20:00|207827.7|207677.7|207875|207725|207911.8|207761.8|207815.5|207665.5|834
1615785900000|2021-03-15 05:25:00|207871.9|207721.9|207924.7|207774.7|207938.8|207788.8|207871.9|207721.9|652
1615786200000|2021-03-15 05:30:00|207911.5|207761.5|208053.3|207903.3|208061.2|207911.2|207911.5|207761.5|667
1615786500000|2021-03-15 05:35:00|208050.3|207900.3|208052.2|207902.2|208099.2|207949.2|208006.5|207856.5|567
1615786800000|2021-03-15 05:40:00|208053.3|207903.3|207972.8|207822.8|208061.8|207911.8|207959.6|207809.6|648
1615787100000|2021-03-15 05:45:00|207968.4|207818.4|208048.8|207898.8|208067.9|207917.9|207932.1|207782.1|649
1615787400000|2021-03-15 05:50:00|208049.2|207899.2|207992.6|207842.6|208078|207928|207956.1|207806.1|635
1615787700000|2021-03-15 05:55:00|207992.2|207842.2|208058.3|207908.3|208079.1|207929.1|207962.6|207812.6|605
1615788000000|2021-03-15 06:00:00|208060.7|207910.7|208118.9|207968.9|208130.1|207980.1|208006.5|207856.5|680
1615788300000|2021-03-15 06:05:00|208120.4|207970.4|208209|208059|208219.5|208069.5|208065.7|207915.7|624
1615788600000|2021-03-15 06:10:00|208206.1|208056.1|208164.9|208014.9|208210.9|208060.9|208129.1|207979.1|656
1615788900000|2021-03-15 06:15:00|208164.8|208014.8|208276.2|208126.2|208345.4|208195.4|208145.9|207995.9|595
1615789200000|2021-03-15 06:20:00|208276.6|208126.6|208256.9|208106.9|208341|208191|208230.3|208080.3|526
1615789500000|2021-03-15 06:25:00|208256.8|208106.8|208111.8|207961.8|208270.5|208120.5|208084.6|207934.6|654
1615789800000|2021-03-15 06:30:00|208108.6|207958.6|208002.4|207852.4|208110.1|207960.1|207985|207835|657
1615790100000|2021-03-15 06:35:00|207996.1|207846.1|208073.5|207923.5|208099.1|207949.1|207966.2|207816.2|687
1615790400000|2021-03-15 06:40:00|208073.7|207923.7|208164.5|208014.5|208170.1|208020.1|208026.8|207876.8|618
1615790700000|2021-03-15 06:45:00|208168.5|208018.5|208161.2|208011.2|208171.9|208021.9|208073.6|207923.6|643
1615791000000|2021-03-15 06:50:00|208160.7|208010.7|207968.6|207818.6|208163.1|208013.1|207965.9|207815.9|593
1615791300000|2021-03-15 06:55:00|207967.8|207817.8|208035.2|207885.2|208050.2|207900.2|207912.9|207762.9|662
1615791600000|2021-03-15 07:00:00|208032.2|207882.2|208071.2|207921.2|208118.7|207968.7|207982.5|207832.5|873
1615791900000|2021-03-15 07:05:00|208072|207922|208226.6|208076.6|208265.6|208115.6|208059|207909|810
1615792200000|2021-03-15 07:10:00|208224.9|208074.9|208315.8|208165.8|208339.1|208189.1|208219.9|208069.9|857
1615792500000|2021-03-15 07:15:00|208314.5|208164.5|208176.4|208026.4|208342.6|208192.6|208168.3|208018.3|761
1615792800000|2021-03-15 07:20:00|208175.6|208025.6|208278.2|208128.2|208315.7|208165.7|208136.3|207986.3|842
1615793100000|2021-03-15 07:25:00|208277.4|208127.4|208283|208133|208348.1|208198.1|208267.5|208117.5|870
1615793400000|2021-03-15 07:30:00|208280.3|208130.3|208024.1|207874.1|208286.9|208136.9|208024.1|207874.1|874
1615793700000|2021-03-15 07:35:00|208028.5|207878.5|208064.3|207914.3|208097.7|207947.7|207960.5|207810.5|799
1615794000000|2021-03-15 07:40:00|208065.3|207915.3|208006.4|207856.4|208066.7|207916.7|207940.4|207790.4|889
1615794300000|2021-03-15 07:45:00|208006.6|207856.6|208135.6|207985.6|208143.4|207993.4|207984.5|207834.5|912
1615794600000|2021-03-15 07:50:00|208136.1|207986.1|208004.9|207854.9|208213.3|208063.3|207966.5|207816.5|813
1615794900000|2021-03-15 07:55:00|208005.7|207855.7|207965.8|207815.8|208017.3|207867.3|207945.5|207795.5|852
1615795200000|2021-03-15 08:00:00|207969.2|207819.2|207747.8|207597.8|207969.2|207819.2|207681.6|207531.6|954
1615795500000|2021-03-15 08:05:00|207749.6|207599.6|207531.4|207381.4|207777.9|207627.9|207393.6|207243.6|994
1615795800000|2021-03-15 08:10:00|207532.7|207382.7|207210.7|207060.7|207532.7|207382.7|207204.2|207054.2|901
1615796100000|2021-03-15 08:15:00|207207.6|207057.6|207221|207071|207254.5|207104.5|207128.6|206978.6|939
1615796400000|2021-03-15 08:20:00|207235.9|207085.9|207307.9|207157.9|207337.9|207187.9|207202|207052|921
1615796700000|2021-03-15 08:25:00|207308.3|207158.3|207114.6|206964.6|207313.7|207163.7|207097.7|206947.7|953
1615797000000|2021-03-15 08:30:00|207101.2|206951.2|207228.4|207078.4|207232.5|207082.5|206947.4|206797.4|914
1615797300000|2021-03-15 08:35:00|207227.9|207077.9|207067.1|206917.1|207265.2|207115.2|207066.7|206916.7|915
1615797600000|2021-03-15 08:40:00|207067.3|206917.3|206832.3|206682.3|207140.9|206990.9|206818.3|206668.3|860
1615797900000|2021-03-15 08:45:00|206831.4|206681.4|206877.9|206727.9|206932.7|206782.7|206754.6|206604.6|880
1615798200000|2021-03-15 08:50:00|206879.7|206729.7|206773|206623|206925.6|206775.6|206735.3|206585.3|903
1615798500000|2021-03-15 08:55:00|206784.9|206634.9|206832.3|206682.3|206993.3|206843.3|206782|206632|878
1615798800000|2021-03-15 09:00:00|206829.9|206679.9|206803.7|206653.7|206880.8|206730.8|206756.3|206606.3|912
1615799100000|2021-03-15 09:05:00|206810.6|206660.6|206803.3|206653.3|206826|206676|206730.3|206580.3|856
1615799400000|2021-03-15 09:10:00|206805.3|206655.3|206710.7|206560.7|206854.2|206704.2|206667.1|206517.1|866
1615799700000|2021-03-15 09:15:00|206709.1|206559.1|206828.4|206678.4|206891.7|206741.7|206660.4|206510.4|872
1615800000000|2021-03-15 09:20:00|206830.8|206680.8|206762.5|206612.5|206911.6|206761.6|206751.7|206601.7|845
1615800300000|2021-03-15 09:25:00|206764.9|206614.9|206690.8|206540.8|206852.8|206702.8|206681.1|206531.1|814
1615800600000|2021-03-15 09:30:00|206691.7|206541.7|206755.6|206605.6|206795.7|206645.7|206654.1|206504.1|801
1615800900000|2021-03-15 09:35:00|206754.9|206604.9|206854.1|206704.1|206879.3|206729.3|206749.1|206599.1|768
1615801200000|2021-03-15 09:40:00|206852.3|206702.3|206882.7|206732.7|206929.2|206779.2|206824.1|206674.1|785
1615801500000|2021-03-15 09:45:00|206885.3|206735.3|206812.7|206662.7|206942|206792|206784.2|206653.7|749
1615801800000|2021-03-15 09:50:00|206814|206664|206731.5|206581.5|206853.5|206703.5|206691.5|206541.5|789
1615802100000|2021-03-15 09:55:00|206732.7|206582.7|206737.3|206587.3|206759.6|206609.6|206689.8|206539.8|722
1615802400000|2021-03-15 10:00:00|206731.6|206581.6|206760.7|206610.7|206786.5|206656.7|206694.7|206558.4|774
1615802700000|2021-03-15 10:05:00|206760.6|206610.6|206835.2|206685.2|206878.9|206728.9|206732.9|206582.9|805
1615803000000|2021-03-15 10:10:00|206837.7|206687.7|206751.1|206601.1|206845.6|206695.6|206748.3|206598.3|725
1615803300000|2021-03-15 10:15:00|206749.1|206599.1|206860.9|206710.9|206897.7|206747.7|206742.7|206592.7|718
1615803600000|2021-03-15 10:20:00|206860.5|206710.5|206708.9|206558.9|206873.7|206723.7|206706.3|206556.3|796
1615803900000|2021-03-15 10:25:00|206709|206559|206754.7|206604.7|206776.6|206626.6|206703.9|206553.9|803
1615804200000|2021-03-15 10:30:00|206754|206604|206723.6|206573.6|206768.5|206618.5|206693.5|206543.5|691
1615804500000|2021-03-15 10:35:00|206715|206565|206589.8|206439.8|206760.7|206610.7|206583.8|206433.8|733
1615804800000|2021-03-15 10:40:00|206597.4|206447.4|206623.3|206473.3|206636.6|206486.6|206578.6|206428.6|676
1615805100000|2021-03-15 10:45:00|206621.7|206471.7|206569.1|206419.1|206659.4|206509.4|206535.3|206385.3|647
1615805400000|2021-03-15 10:50:00|206568.9|206418.9|206607.1|206457.1|206646.5|206496.5|206545|206395|734
1615805700000|2021-03-15 10:55:00|206607.4|206457.4|206582.1|206432.1|206648.9|206498.9|206558.7|206408.7|715
1615806000000|2021-03-15 11:00:00|206582.5|206432.5|206619.8|206469.8|206640.7|206490.7|206582.5|206432.5|644
1615806300000|2021-03-15 11:05:00|206619.6|206469.6|206434.7|206284.7|206680.1|206530.1|206418.1|206268.1|739
1615806600000|2021-03-15 11:10:00|206436|206286|206464.2|206314.2|206496.5|206346.5|206400.4|206250.4|704
1615806900000|2021-03-15 11:15:00|206465|206315|206479|206329|206506.1|206356.1|206318.7|206203|704
1615807200000|2021-03-15 11:20:00|206475.6|206325.6|206541.5|206391.5|206545.1|206395.1|206463.2|206313.2|595
1615807500000|2021-03-15 11:25:00|206542.7|206392.7|206602.5|206452.5|206603.2|206453.2|206453|206303|745
1615807800000|2021-03-15 11:30:00|206602.6|206452.6|206749.5|206599.5|206764.3|206614.3|206602.6|206452.6|677
1615808100000|2021-03-15 11:35:00|206749.8|206599.8|206658.8|206508.8|206749.8|206599.8|206623|206473|829
1615808400000|2021-03-15 11:40:00|206658.9|206508.9|206689|206539|206770|206620|206657.6|206507.6|655
1615808700000|2021-03-15 11:45:00|206692.6|206542.6|206910.7|206760.7|206912|206762|206692.6|206542.6|647
1615809000000|2021-03-15 11:50:00|206910|206760|207017|206867|207028.1|206878.1|206834.4|206684.4|579
1615809300000|2021-03-15 11:55:00|207020|206870|206969.7|206819.7|207025.7|206895.4|206907.4|206757.4|731
1615809600000|2021-03-15 12:00:00|206968.9|206818.9|206836.8|206686.8|207063.7|206913.7|206836.8|206686.8|938
1615809900000|2021-03-15 12:05:00|206830.8|206680.8|206776.1|206626.1|206889.4|206739.4|206683.9|206533.9|915
1615810200000|2021-03-15 12:10:00|206781|206631|206860.8|206710.8|206887.2|206737.2|206781|206631|886
1615810500000|2021-03-15 12:15:00|206860.3|206710.3|206868.5|206718.5|206897|206747|206706.6|206556.6|730
1615810800000|2021-03-15 12:20:00|206868.6|206718.6|206586.9|206436.9|206870|206720|206580.7|206430.7|919
1615811100000|2021-03-15 12:25:00|206587.6|206437.6|206741.2|206591.2|206770.6|206620.6|206583.8|206433.8|895
1615811400000|2021-03-15 12:30:00|206748.5|206598.5|206856|206706|206895.9|206747.5|206743.6|206593.6|755
1615811700000|2021-03-15 12:35:00|206851|206701|207008.2|206858.2|207018.1|206868.1|206822.7|206672.7|945
1615812000000|2021-03-15 12:40:00|207011.3|206861.3|206963.6|206813.6|207078.9|206928.9|206838.4|206688.4|859
1615812300000|2021-03-15 12:45:00|206967.5|206817.5|207137.6|206987.6|207141.8|206993.7|206908|206758|858
1615812600000|2021-03-15 12:50:00|207135|206985|207106|206956|207157.4|207016.1|207008.1|206872.8|869
1615812900000|2021-03-15 12:55:00|207100.7|206950.7|206960.4|206810.4|207105.5|206978.8|206913.4|206763.4|870
1615813200000|2021-03-15 13:00:00|206981.7|206831.7|207199.4|207049.4|207206.6|207056.6|206929.2|206804.6|1011
1615813500000|2021-03-15 13:05:00|207198.5|207048.5|206793.7|206643.7|207198.5|207072.2|206708.1|206584.4|927
1615813800000|2021-03-15 13:10:00|206792.7|206642.7|206970.4|206820.4|207008.6|206858.6|206777.7|206627.7|942
1615814100000|2021-03-15 13:15:00|206988.5|206838.5|207059.4|206909.4|207066.8|206916.8|206910.4|206760.4|871
1615814400000|2021-03-15 13:20:00|207064.2|206914.2|207133.4|206983.4|207192.5|207042.5|207020.6|206870.6|882
1615814700000|2021-03-15 13:25:00|207131.2|206981.2|207049.1|206899.1|207185.8|207035.8|207039|206895.3|829
1615815000000|2021-03-15 13:30:00|207049.8|206899.8|206955.3|206805.3|207146.4|206996.4|206907.5|206791.3|848
1615815300000|2021-03-15 13:35:00|206954.6|206804.6|206701.6|206551.6|207002.6|206873.9|206691.2|206541.2|1115
1615815600000|2021-03-15 13:40:00|206702.5|206552.5|206716.3|206566.3|206837.8|206687.8|206614.4|206512.4|1070
1615815900000|2021-03-15 13:45:00|206712.2|206562.2|206880.4|206730.4|206883.7|206733.7|206658.1|206539.9|1072
1615816200000|2021-03-15 13:50:00|206883.4|206733.4|207017|206867|207027.4|206931.6|206699.8|206594.2|1043
1615816500000|2021-03-15 13:55:00|207019.9|206869.9|207236.4|207086.4|207367.8|207218|206977.5|206849.5|1072
1615816800000|2021-03-15 14:00:00|207234.5|207084.5|207285.5|207135.5|207330.6|207180.6|207134.4|206984.4|1091
1615817100000|2021-03-15 14:05:00|207305.5|207155.5|207466.3|207316.3|207520|207397.7|207296.4|207146.4|1100
1615817400000|2021-03-15 14:10:00|207464|207314|207200.2|207050.2|207471.3|207339.3|207200.1|207050.1|1031
1615817700000|2021-03-15 14:15:00|207214.1|207064.1|207134.5|206984.5|207327.4|207177.4|207040.3|206890.3|1049
1615818000000|2021-03-15 14:20:00|207150.1|207000.1|207229.2|207079.2|207339.2|207189.2|207128.7|206982.7|1061
1615818300000|2021-03-15 14:25:00|207226.6|207076.6|207173.2|207023.2|207250.8|207119.9|207109.4|206959.4|1033
1615818600000|2021-03-15 14:30:00|207169.7|207019.7|207215.2|207065.2|207285.5|207143.2|207098.3|206950.6|1078
1615818900000|2021-03-15 14:35:00|207211.1|207061.1|207246.3|207096.3|207374|207224|207176|207026|1062
1615819200000|2021-03-15 14:40:00|207243.8|207093.8|207143.4|206993.4|207253.6|207144.2|207093.3|206951.1|1005
1615819500000|2021-03-15 14:45:00|207143.5|206993.5|206891|206741|207143.5|206993.5|206839.5|206705.3|987
1615819800000|2021-03-15 14:50:00|206892|206742|206710.9|206560.9|206913|206763|206630.1|206480.1|881
1615820100000|2021-03-15 14:55:00|206712.9|206562.9|206752.7|206602.7|206764.3|206660|206528.6|206427.9|908
1615820400000|2021-03-15 15:00:00|206774.9|206624.9|206620.1|206470.1|206813|206696.4|206588.4|206470.1|884
1615820700000|2021-03-15 15:05:00|206621|206471|206738.5|206688.5|206800.7|206692.1|206500.3|206388.2|868
1615821000000|2021-03-15 15:10:00|206738.4|206688.4|206883.7|206733.7|206906.6|206756.6|206738.4|206625.7|750
1615821300000|2021-03-15 15:15:00|206881.9|206731.9|206918|206768|206994.3|206893.6|206817.1|206708.7|851
1615821600000|2021-03-15 15:20:00|206922.4|206772.4|207121.2|206971.2|207188.4|207056.1|206922.4|206772.4|818
1615821900000|2021-03-15 15:25:00|207122.3|206972.3|207383.1|207233.1|207384.7|207234.7|207094.4|206944.4|870
1615822200000|2021-03-15 15:30:00|207382.3|207232.3|207755.7|207605.7|207756.3|207606.3|207318.9|207168.9|1038
1615822500000|2021-03-15 15:35:00|207755.8|207605.8|207749|207599|207904.9|207754.9|207719.1|207569.1|1123
1615822800000|2021-03-15 15:40:00|207749.8|207599.8|207667.2|207517.2|207758|207608|207496.5|207346.5|1052
1615823100000|2021-03-15 15:45:00|207666.2|207516.2|207477.1|207327.1|207797.4|207647.4|207473.8|207323.8|995
1615823400000|2021-03-15 15:50:00|207476.5|207326.5|207391.9|207241.9|207576.8|207426.8|207347.1|207234|1044
1615823700000|2021-03-15 15:55:00|207390.6|207240.6|207483.2|207333.2|207568.3|207455.5|207347.9|207197.9|1020
1615824000000|2021-03-15 16:00:00|207495.2|207345.2|207567.1|207417.1|207620.5|207494.8|207456.4|207327.4|1074
1615824300000|2021-03-15 16:05:00|207575.3|207425.3|207461|207311|207595.1|207445.1|207394.6|207244.6|1002
1615824600000|2021-03-15 16:10:00|207460.3|207310.3|207359|207209|207468.9|207331.3|207351.3|207201.3|948
1615824900000|2021-03-15 16:15:00|207359.9|207209.9|207443.5|207293.5|207457.4|207316.2|207347.2|207197.2|967
1615825200000|2021-03-15 16:20:00|207448.9|207298.9|207183.3|207033.3|207448.9|207298.9|207174.9|207024.9|949
1615825500000|2021-03-15 16:25:00|207181|207031|207183.6|207033.6|207199.7|207049.7|207043.4|206929|918
1615825800000|2021-03-15 16:30:00|207179|207029|207218.7|207068.7|207236.9|207086.9|207027.2|206909.1|741
1615826100000|2021-03-15 16:35:00|207222.9|207072.9|207268.2|207118.2|207304.3|207154.3|207167.2|207017.2|787
1615826400000|2021-03-15 16:40:00|207274.5|207124.5|207271.5|207121.5|207309.7|207159.7|207248|207098|698
1615826700000|2021-03-15 16:45:00|207274.5|207124.5|207206.2|207056.2|207283.2|207133.2|207151.8|207001.8|711
1615827000000|2021-03-15 16:50:00|207197.9|207047.9|207225.9|207075.9|207245.2|207095.2|207171.7|207021.7|751
1615827300000|2021-03-15 16:55:00|207225|207075|207333|207183|207341.4|207191.4|207171.9|207021.9|818
1615827600000|2021-03-15 17:00:00|207334.3|207184.3|207267.4|207117.4|207346|207196|207258.6|207108.6|640
1615827900000|2021-03-15 17:05:00|207261.5|207111.5|207241.9|207091.9|207271.4|207122.6|207151.8|207033.9|614
1615828200000|2021-03-15 17:10:00|207243.8|207093.8|207276.3|207126.3|207329.7|207179.7|207163.9|207061.1|685
1615828500000|2021-03-15 17:15:00|207276.7|207126.7|207227.8|207077.8|207278.6|207128.6|207211.2|207061.2|654
1615828800000|2021-03-15 17:20:00|207225.1|207075.1|207085.7|206935.7|207269.1|207119.1|207084.9|206934.9|681
1615829100000|2021-03-15 17:25:00|207085.8|206935.8|206942.3|206792.3|207085.8|206978.5|206882.2|206777.4|659
1615829400000|2021-03-15 17:30:00|206939|206789|207018.5|206868.5|207036.2|206908.8|206905.6|206782.3|745
1615829700000|2021-03-15 17:35:00|207018.8|206868.8|206977.3|206927.3|207053.3|206940.3|206939.4|206826.7|697
1615830000000|2021-03-15 17:40:00|206976.7|206926.7|206798.3|206648.3|207030.3|206927.7|206744.6|206643.3|611
1615830300000|2021-03-15 17:45:00|206796.9|206646.9|206764.7|206614.7|206829.4|206726.7|206736|206586|750
1615830600000|2021-03-15 17:50:00|206769.3|206619.3|206752.5|206602.5|206790.9|206642.8|206690.5|206550.4|570
1615830900000|2021-03-15 17:55:00|206753.5|206603.5|206831.8|206681.8|206837.3|206687.3|206688.2|206584.1|546
1615831200000|2021-03-15 18:00:00|206831.7|206681.7|206749.2|206599.2|206842.6|206692.6|206734.6|206584.6|595
1615831500000|2021-03-15 18:05:00|206749.6|206599.6|206659.1|206509.1|206767.7|206620.1|206657.2|206507.2|639
1615831800000|2021-03-15 18:10:00|206657.1|206507.1|206618.9|206468.9|206679.3|206553|206596.2|206449.9|527
1615832100000|2021-03-15 18:15:00|206620.1|206470.1|206565.1|206515.1|206649.7|206540.6|206564.6|206446.8|488
1615832400000|2021-03-15 18:20:00|206565.2|206515.2|206601.1|206451.1|206613.6|206517.7|206464.7|206350.3|581
1615832700000|2021-03-15 18:25:00|206601.9|206451.9|206569.3|206419.3|206616.1|206500.2|206509|206387.9|529
1615833000000|2021-03-15 18:30:00|206574.1|206424.1|206616.7|206466.7|206671.6|206521.6|206551.3|206401.3|687
1615833300000|2021-03-15 18:35:00|206617.8|206467.8|206583.4|206433.4|206635.4|206528.9|206562.3|206427.8|635
1615833600000|2021-03-15 18:40:00|206582.7|206432.7|206536.1|206386.1|206587.5|206442.7|206449.3|206324.6|583
1615833900000|2021-03-15 18:45:00|206533.5|206383.5|206567|206417|206625.1|206475.1|206527.6|206377.6|641
1615834200000|2021-03-15 18:50:00|206567.3|206417.3|206590.4|206440.4|206669.3|206565.2|206558.3|206408.3|610
1615834500000|2021-03-15 18:55:00|206591.3|206441.3|206698|206548|206757|206630|206591.3|206441.3|748
1615834800000|2021-03-15 19:00:00|206697.9|206547.9|206666.5|206516.5|206706.4|206556.4|206621.4|206471.4|714
1615835100000|2021-03-15 19:05:00|206666.2|206516.2|206709.3|206559.3|206725.9|206575.9|206663.4|206513.4|617
1615835400000|2021-03-15 19:10:00|206708.9|206558.9|206759.7|206609.7|206807.1|206689.9|206705.3|206555.3|557
1615835700000|2021-03-15 19:15:00|206759.8|206609.8|206771.5|206621.5|206777.1|206627.1|206716.1|206566.1|717
1615836000000|2021-03-15 19:20:00|206771.4|206621.4|206764.6|206614.6|206809.9|206710.2|206726|206603.1|647
1615836300000|2021-03-15 19:25:00|206764.3|206614.3|206788.3|206638.3|206812.4|206662.4|206704.9|206554.9|730
1615836600000|2021-03-15 19:30:00|206782.9|206632.9|206741.2|206591.2|206811.1|206661.1|206701.9|206551.9|679
1615836900000|2021-03-15 19:35:00|206741.1|206591.1|206614.4|206464.4|206744.1|206594.1|206577.7|206449.9|661
1615837200000|2021-03-15 19:40:00|206616|206466|206644.3|206494.3|206654.3|206504.3|206599.6|206449.6|674
1615837500000|2021-03-15 19:45:00|206646.1|206496.1|206596.8|206446.8|206655|206538.5|206544.2|206443.7|590
1615837800000|2021-03-15 19:50:00|206592.7|206442.7|206518.7|206368.7|206635.5|206492.5|206515.7|206365.7|623
1615838100000|2021-03-15 19:55:00|206518.6|206368.6|206535|206385|206546.1|206396.1|206453.3|206303.3|770
1615838400000|2021-03-15 20:00:00|206534.4|206384.4|206518.2|206368.2|206568.2|206418.2|206475.8|206325.8|713
1615838700000|2021-03-15 20:05:00|206519.6|206369.6|206585.6|206435.6|206594.6|206444.6|206517.4|206367.4|511
1615839000000|2021-03-15 20:10:00|206585.4|206435.4|206476.4|206326.4|206585.6|206435.6|206461.4|206311.4|602
1615839300000|2021-03-15 20:15:00|206477|206327|206576|206426|206633.7|206483.7|206465.3|206315.3|506
1615839600000|2021-03-15 20:20:00|206582.5|206432.5|206576.9|206426.9|206639.8|206489.8|206566.8|206416.8|516
1615839900000|2021-03-15 20:25:00|206587.1|206437.1|206525|206375|206589.6|206439.6|206519.2|206369.2|398
1615840200000|2021-03-15 20:30:00|206522.6|206372.6|206527.8|206377.8|206567|206417|206516.3|206366.3|565
1615840500000|2021-03-15 20:35:00|206526.1|206376.1|206540.6|206390.6|206565.4|206415.4|206521.7|206371.7|546
1615840800000|2021-03-15 20:40:00|206541|206391|206553.5|206403.5|206565|206415|206521.1|206371.1|584
1615841100000|2021-03-15 20:45:00|206553.7|206403.7|206544.6|206394.6|206573.1|206423.1|206541.1|206391.1|549
1615841400000|2021-03-15 20:50:00|206548.8|206398.8|206482.5|206332.5|206552.7|206402.7|206478.2|206328.2|491
1615841700000|2021-03-15 20:55:00|206479|206329|206603.5|206335.8|206661.2|206412|206479|206279.6|410
1615842000000|2021-03-15 21:00:00|206608|206331.9|206526.4|206376.4|206667.9|206398.2|206526.4|206316.1|38
1615842300000|2021-03-15 21:05:00|206532|206382|206520|206370|206634.4|206400.8|206485.5|206212.9|79
1615842600000|2021-03-15 21:10:00|206613.9|206294.9|206624.3|206305.3|206644.3|206370|206491|206238.8|58
1615842900000|2021-03-15 21:15:00|206612.7|206293.7|206523|206373|206652|206401.3|206521|206255.2|64
1615843200000|2021-03-15 21:20:00|206521.9|206371.9|206523|206373|206654|206397.2|206521.6|206214.8|26
1615843500000|2021-03-15 21:25:00|206658|206357|206523|206373|206658|206407|206523|206357|9
1615843800000|2021-03-15 21:30:00|206597.9|206278.9|206523.3|206373.3|206658|206377.7|206493.5|206214.8|58
1615844100000|2021-03-15 21:35:00|206526.6|206376.6|206703|206390|206703|206390|206515|206260.3|87
1615844400000|2021-03-15 21:40:00|206588.9|206318.4|206648.2|206329.2|206703|206390|206588.9|206291.4|97
1615844700000|2021-03-15 21:45:00|206645.6|206326.6|206675.1|206356.1|206701|206402.3|206548.1|206302.9|76
1615845000000|2021-03-15 21:50:00|206659.7|206340.7|206618|206299|206697|206393|206528.6|206288.2|139
1615845300000|2021-03-15 21:55:00|206661.5|206342.5|206703.7|206418.9|206708.1|206523.5|206608.1|206289.1|146
1615845600000|2021-03-15 22:00:00|206663.4|206408.3|206568|206418|206692.4|206473.1|206542.6|206307.5|409
1615845900000|2021-03-15 22:05:00|206664.8|206345.8|206564.9|206414.9|206664.8|206435.5|206508.1|206288|302
1615846200000|2021-03-15 22:10:00|206567.9|206417.9|206559.2|206409.2|206583.3|206433.3|206494.5|206344.5|276
1615846500000|2021-03-15 22:15:00|206552.7|206402.7|206698.9|206548.9|206703.8|206553.8|206550.7|206400.7|497
1615846800000|2021-03-15 22:20:00|206698.6|206548.6|206697.3|206547.3|206705.5|206555.5|206678.4|206528.4|469
1615847100000|2021-03-15 22:25:00|206696.1|206546.1|206682.7|206532.7|206715.9|206565.9|206674.7|206524.7|456
1615847400000|2021-03-15 22:30:00|206679.6|206529.6|206698.7|206548.7|206740.9|206590.9|206665.3|206515.3|487
1615847700000|2021-03-15 22:35:00|206702.3|206552.3|206656.8|206506.8|206723.7|206573.7|206643.5|206493.5|383
1615848000000|2021-03-15 22:40:00|206662.3|206512.3|206705.4|206555.4|206713.2|206563.2|206635.3|206485.3|369
1615848300000|2021-03-15 22:45:00|206706.5|206556.5|206721.4|206571.4|206772|206622|206695.2|206545.2|311
1615848600000|2021-03-15 22:50:00|206720|206570|206740.4|206590.4|206785.9|206635.9|206705.4|206555.4|331
1615848900000|2021-03-15 22:55:00|206736.7|206586.7|206787.5|206637.5|206812.1|206662.1|206719.1|206569.1|405
1615849200000|2021-03-15 23:00:00|206788.2|206638.2|206707.4|206557.4|206798|206648|206693.3|206543.3|537
1615849500000|2021-03-15 23:05:00|206708.2|206558.2|206763.6|206613.6|206764.9|206614.9|206688.6|206538.6|513
1615849800000|2021-03-15 23:10:00|206763.4|206613.4|206756.5|206606.5|206823.4|206673.4|206745.3|206595.3|441
1615850100000|2021-03-15 23:15:00|206758.6|206608.6|206796.5|206646.5|206816|206666|206752.6|206602.6|528
1615850400000|2021-03-15 23:20:00|206793.1|206643.1|206762.2|206612.2|206796.8|206646.8|206711.8|206561.8|490
1615850700000|2021-03-15 23:25:00|206761.9|206611.9|206781.2|206631.2|206796.4|206646.4|206751.9|206601.9|420
1615851000000|2021-03-15 23:30:00|206781.4|206631.4|206758.3|206608.3|206796.9|206646.9|206743.2|206593.2|408
1615851300000|2021-03-15 23:35:00|206757.6|206607.6|206740.9|206590.9|206786.9|206636.9|206740.9|206590.9|410
1615851600000|2021-03-15 23:40:00|206740.3|206590.3|206794.7|206644.7|206807.8|206657.8|206731.1|206581.1|465
1615851900000|2021-03-15 23:45:00|206791|206641|206815.2|206665.2|206819.4|206669.4|206781.8|206631.8|387
1615852200000|2021-03-15 23:50:00|206813.9|206663.9|206790.5|206640.5|206817.7|206667.7|206757.1|206607.1|374
1615852500000|2021-03-15 23:55:00|206790.4|206640.4|206773|206623|206798|206648|206751.4|206601.4|457
1615852800000|2021-03-16 00:00:00|206772.5|206622.5|206774.1|206624.1|206820.2|206670.2|206740.4|206590.4|471
1615853100000|2021-03-16 00:05:00|206792.6|206642.6|206791.6|206641.6|206792.6|206642.6|206730|206580|457
1615853400000|2021-03-16 00:10:00|206789.2|206639.2|206703.6|206553.6|206796.7|206646.7|206681.9|206531.9|476
1615853700000|2021-03-16 00:15:00|206699.7|206549.7|206659.9|206509.9|206720|206570|206653.1|206503.1|541
1615854000000|2021-03-16 00:20:00|206660.1|206510.1|206776.6|206626.6|206786.8|206636.8|206647.4|206497.4|528
1615854300000|2021-03-16 00:25:00|206776.5|206626.5|206801|206651|206825|206675|206774.1|206624.1|457
1615854600000|2021-03-16 00:30:00|206799.7|206649.7|206947|206797|206957.5|206807.5|206799.7|206649.7|484
1615854900000|2021-03-16 00:35:00|206948|206798|206874.4|206724.4|206948|206798|206800.1|206650.1|693
1615855200000|2021-03-16 00:40:00|206874.6|206724.6|206834.2|206684.2|206876.7|206726.7|206813.9|206663.9|611
1615855500000|2021-03-16 00:45:00|206834.1|206684.1|206841.2|206691.2|206884.3|206734.3|206829.2|206679.2|597
1615855800000|2021-03-16 00:50:00|206841.9|206691.9|206842.7|206692.7|206877.9|206727.9|206821.5|206671.5|603
1615856100000|2021-03-16 00:55:00|206835.8|206685.8|206904|206754|206918.8|206768.8|206830.4|206680.4|633
1615856400000|2021-03-16 01:00:00|206899.9|206749.9|206799.6|206649.6|206899.9|206749.9|206788|206638|593
1615856700000|2021-03-16 01:05:00|206799|206649|206772.4|206622.4|206817.3|206667.3|206719.4|206569.4|564
1615857000000|2021-03-16 01:10:00|206771.6|206621.6|206735.5|206585.5|206806.1|206656.1|206732|206582|558
1615857300000|2021-03-16 01:15:00|206736|206586|206656.5|206506.5|206736|206586|206627|206477|678
1615857600000|2021-03-16 01:20:00|206653.9|206503.9|206735.1|206585.1|206739.5|206589.5|206652.4|206502.4|659
1615857900000|2021-03-16 01:25:00|206734.8|206584.8|206699.1|206549.1|206762.8|206612.8|206696.4|206546.4|646
1615858200000|2021-03-16 01:30:00|206700.3|206550.3|206745.2|206595.2|206773.2|206623.2|206695.5|206545.5|586
1615858500000|2021-03-16 01:35:00|206740|206590|206712|206562|206753.9|206603.9|206703.1|206553.1|449
1615858800000|2021-03-16 01:40:00|206708.6|206558.6|206737.7|206587.7|206744.4|206594.4|206679.9|206529.9|628
1615859100000|2021-03-16 01:45:00|206737.3|206587.3|206696.6|206546.6|206761.5|206611.5|206696.6|206546.6|572
1615859400000|2021-03-16 01:50:00|206696.5|206546.5|206634.3|206484.3|206700.5|206550.5|206606.5|206456.5|554
1615859700000|2021-03-16 01:55:00|206634.5|206484.5|206733.8|206583.8|206735.6|206585.6|206628.9|206478.9|588
1615860000000|2021-03-16 02:00:00|206735.1|206585.1|206801.9|206651.9|206823.9|206673.9|206709.8|206559.8|684
1615860300000|2021-03-16 02:05:00|206805.1|206655.1|206808.2|206658.2|206847.9|206697.9|206768.4|206618.4|647
1615860600000|2021-03-16 02:10:00|206807.9|206657.9|206884.6|206734.6|206898.9|206748.9|206777.6|206627.6|643
1615860900000|2021-03-16 02:15:00|206885.1|206735.1|206912.7|206762.7|206924.8|206774.8|206849.1|206699.1|635
1615861200000|2021-03-16 02:20:00|206907.6|206757.6|206875.6|206725.6|206927.3|206777.3|206867.9|206717.9|635
1615861500000|2021-03-16 02:25:00|206875.7|206725.7|206827.8|206677.8|206878.4|206728.4|206797.2|206647.2|505
1615861800000|2021-03-16 02:30:00|206829.9|206679.9|206955.4|206805.4|206982.5|206832.5|206829.9|206679.9|630
1615862100000|2021-03-16 02:35:00|206952.6|206802.6|206968.1|206818.1|206971.8|206821.8|206891.8|206741.8|593
1615862400000|2021-03-16 02:40:00|206967.4|206817.4|206920|206770|206990.8|206840.8|206905|206755|607
1615862700000|2021-03-16 02:45:00|206919.7|206769.7|206899.5|206749.5|206933.2|206783.2|206841.4|206691.4|646
1615863000000|2021-03-16 02:50:00|206899.6|206749.6|206875.3|206725.3|206917.9|206767.9|206826.5|206676.5|618
1615863300000|2021-03-16 02:55:00|206876.3|206726.3|206822.3|206672.3|206878.4|206728.4|206811.7|206661.7|554
1615863600000|2021-03-16 03:00:00|206824.2|206674.2|206799.8|206649.8|206828.5|206678.5|206763.4|206613.4|616
1615863900000|2021-03-16 03:05:00|206800.8|206650.8|206737.6|206587.6|206803.3|206653.3|206714.9|206564.9|609
1615864200000|2021-03-16 03:10:00|206737.2|206587.2|206748.6|206598.6|206764|206614|206693.8|206543.8|564
1615864500000|2021-03-16 03:15:00|206747.1|206597.1|206743|206593|206801.4|206651.4|206743|206593|573
1615864800000|2021-03-16 03:20:00|206740.4|206590.4|206721.5|206571.5|206798.5|206648.5|206717|206567|554
1615865100000|2021-03-16 03:25:00|206727|206577|206631.1|206481.1|206748.5|206598.5|206590.8|206440.8|593
1615865400000|2021-03-16 03:30:00|206630.4|206480.4|206665.6|206515.6|206694|206544|206612.1|206462.1|554
1615865700000|2021-03-16 03:35:00|206665.5|206515.5|206681.6|206531.6|206686.3|206536.3|206650.7|206500.7|563
1615866000000|2021-03-16 03:40:00|206685.9|206535.9|206687.5|206537.5|206708.7|206558.7|206672.7|206522.7|524
1615866300000|2021-03-16 03:45:00|206684|206534|206654.3|206504.3|206690.4|206540.4|206648.7|206498.7|563
1615866600000|2021-03-16 03:50:00|206656.1|206506.1|206630.8|206480.8|206693.3|206543.3|206630.1|206480.1|563
1615866900000|2021-03-16 03:55:00|206631.5|206481.5|206575.1|206425.1|206648.2|206498.2|206551.9|206401.9|527
1615867200000|2021-03-16 04:00:00|206575.2|206425.2|206612.3|206462.3|206664.3|206514.3|206575.2|206425.2|532
1615867500000|2021-03-16 04:05:00|206613|206463|206515.2|206365.2|206626|206476|206514.3|206364.3|551
1615867800000|2021-03-16 04:10:00|206514|206364|206627.1|206477.1|206637.3|206487.3|206514|206364|494
1615868100000|2021-03-16 04:15:00|206629.6|206479.6|206658.3|206508.3|206658.5|206508.5|206616.1|206466.1|438
1615868400000|2021-03-16 04:20:00|206657.8|206507.8|206609.2|206459.2|206691.8|206567|206609.1|206459.1|488
1615868700000|2021-03-16 04:25:00|206609.8|206459.8|206630.1|206480.1|206636.6|206486.6|206586.7|206436.7|504
1615869000000|2021-03-16 04:30:00|206630.4|206480.4|206550.8|206400.8|206646|206496|206547|206397|479
1615869300000|2021-03-16 04:35:00|206548.4|206398.4|206577.7|206427.7|206595.7|206445.7|206546.2|206396.2|430
1615869600000|2021-03-16 04:40:00|206573.2|206423.2|206590.5|206440.5|206595.5|206445.5|206559.3|206409.3|424
1615869900000|2021-03-16 04:45:00|206588.1|206438.1|206581.1|206431.1|206624|206474|206565.3|206415.3|384
1615870200000|2021-03-16 04:50:00|206581.2|206431.2|206610|206460|206616.4|206466.4|206550.8|206400.8|333
1615870500000|2021-03-16 04:55:00|206611.4|206461.4|206568.9|206418.9|206617.4|206467.4|206562.5|206412.5|363
1615870800000|2021-03-16 05:00:00|206569.2|206419.2|206647.9|206497.9|206695|206545|206561.4|206411.4|513
1615871100000|2021-03-16 05:05:00|206646.7|206496.7|206646.7|206496.7|206673.8|206523.8|206618|206468|474
1615871400000|2021-03-16 05:10:00|206656.6|206506.6|206622.4|206472.4|206675.1|206525.1|206611.2|206461.2|495
1615871700000|2021-03-16 05:15:00|206622.3|206472.3|206605.1|206455.1|206647.9|206497.9|206591.5|206441.5|385
1615872000000|2021-03-16 05:20:00|206604.7|206454.7|206539.9|206389.9|206626.5|206476.5|206527.3|206377.3|392
1615872300000|2021-03-16 05:25:00|206539|206389|206591|206441|206595.6|206445.6|206514.2|206364.2|499
1615872600000|2021-03-16 05:30:00|206597.2|206447.2|206572.2|206422.2|206597.2|206447.2|206521.3|206371.3|467
1615872900000|2021-03-16 05:35:00|206572|206422|206537.2|206387.2|206594.3|206444.3|206533.5|206383.5|449
1615873200000|2021-03-16 05:40:00|206537.9|206387.9|206582.9|206432.9|206584.4|206434.4|206519.4|206369.4|447
1615873500000|2021-03-16 05:45:00|206582.8|206432.8|206500.2|206350.2|206583.6|206433.6|206494.5|206344.5|434
1615873800000|2021-03-16 05:50:00|206503.1|206353.1|206581.6|206431.6|206604.8|206454.8|206488.4|206338.4|461
1615874100000|2021-03-16 05:55:00|206582.2|206432.2|206563.5|206413.5|206601.4|206451.4|206541.2|206391.2|448
1615874400000|2021-03-16 06:00:00|206563.6|206413.6|206659.5|206509.5|206679|206529|206558.3|206408.3|576
1615874700000|2021-03-16 06:05:00|206658.4|206508.4|206741.5|206591.5|206744.7|206594.7|206643.7|206493.7|456
1615875000000|2021-03-16 06:10:00|206741.2|206591.2|206765|206615|206767.3|206617.3|206683.4|206533.4|601
1615875300000|2021-03-16 06:15:00|206765.5|206615.5|206813.9|206663.9|206860.8|206710.8|206740.6|206590.6|496
1615875600000|2021-03-16 06:20:00|206813.5|206663.5|206842.2|206692.2|206843.8|206693.8|206773.8|206623.8|481
1615875900000|2021-03-16 06:25:00|206841.1|206691.1|206717|206567|206851.1|206701.1|206714.5|206564.5|526
1615876200000|2021-03-16 06:30:00|206730.2|206580.2|206670.6|206520.6|206762.2|206612.2|206653.9|206503.9|599
1615876500000|2021-03-16 06:35:00|206671|206521|206715.8|206565.8|206721|206571|206659.9|206509.9|544
1615876800000|2021-03-16 06:40:00|206716.2|206566.2|206795.3|206645.3|206799.2|206649.2|206692.5|206542.5|560
1615877100000|2021-03-16 06:45:00|206792.5|206642.5|206664.7|206514.7|206811.5|206661.5|206662.9|206512.9|579
1615877400000|2021-03-16 06:50:00|206664.1|206514.1|206716|206566|206716.2|206566.2|206572.6|206422.6|637
1615877700000|2021-03-16 06:55:00|206716.4|206566.4|206694.4|206544.4|206720.1|206570.1|206685.4|206535.4|588
1615878000000|2021-03-16 07:00:00|206697.9|206547.9|206794.4|206644.4|206890.6|206740.6|206688|206538|743
1615878300000|2021-03-16 07:05:00|206794.5|206644.5|206769.9|206619.9|206801.1|206651.1|206663.1|206513.1|733
1615878600000|2021-03-16 07:10:00|206769|206619|206690.7|206540.7|206833.7|206683.7|206686.3|206536.3|806
1615878900000|2021-03-16 07:15:00|206683|206533|206782.2|206632.2|206805|206655|206678.5|206528.5|673
1615879200000|2021-03-16 07:20:00|206784.1|206634.1|206869.6|206719.6|206897.5|206747.5|206742.5|206592.5|692
1615879500000|2021-03-16 07:25:00|206872.7|206722.7|206981.9|206831.9|207002.4|206852.4|206828.9|206678.9|700
1615879800000|2021-03-16 07:30:00|206981.6|206831.6|207051.6|206901.6|207167.6|207017.6|206969.9|206819.9|679
1615880100000|2021-03-16 07:35:00|207051.3|206901.3|207085.1|206935.1|207105.1|206955.1|206977.5|206827.5|705
1615880400000|2021-03-16 07:40:00|207086.6|206936.6|207048.2|206898.2|207160|207010|207027.6|206877.6|621
1615880700000|2021-03-16 07:45:00|207046.3|206896.3|207162.3|207012.3|207195.2|207045.2|207043.9|206893.9|685
1615881000000|2021-03-16 07:50:00|207164.7|207014.7|207140.8|206990.8|207250.4|207100.4|207136.5|206986.5|701
1615881300000|2021-03-16 07:55:00|207138.8|206988.8|207117.2|206967.2|207150.1|207041|207051.6|206901.6|768
1615881600000|2021-03-16 08:00:00|207110.5|206960.5|207186.2|207036.2|207208.3|207058.3|207081.5|206931.5|965
1615881900000|2021-03-16 08:05:00|207182.1|207032.1|207233.2|207083.2|207246.1|207096.1|207102|206952|889
1615882200000|2021-03-16 08:10:00|207234.1|207084.1|207037.6|206887.6|207234.1|207084.1|207027.5|206877.5|875
1615882500000|2021-03-16 08:15:00|207035.3|206885.3|206932.6|206782.6|207073.3|206923.3|206924.7|206774.7|801
1615882800000|2021-03-16 08:20:00|206932.7|206782.7|207135|206985|207135|206985|206932|206782|886
1615883100000|2021-03-16 08:25:00|207134.5|206984.5|207164.4|207014.4|207173.4|207051.4|207092.8|206952|905
1615883400000|2021-03-16 08:30:00|207162.7|207012.7|207180.4|207030.4|207217.9|207067.9|207139.6|206989.6|869
1615883700000|2021-03-16 08:35:00|207178|207028|207212.8|207062.8|207241.9|207091.9|207105.5|206955.5|872
1615884000000|2021-03-16 08:40:00|207213.5|207063.5|207280|207130|207295.5|207145.5|207210.4|207060.4|674
1615884300000|2021-03-16 08:45:00|207278.5|207128.5|207289.6|207139.6|207331.1|207181.1|207234.8|207084.8|707
1615884600000|2021-03-16 08:50:00|207288.4|207138.4|207374.5|207224.5|207390.4|207240.4|207247.4|207097.4|700
1615884900000|2021-03-16 08:55:00|207374.3|207224.3|207230.9|207080.9|207385.5|207235.5|207161.2|207011.2|794
1615885200000|2021-03-16 09:00:00|207234.5|207084.5|207186.7|207036.7|207271.6|207121.6|207179|207029|808
1615885500000|2021-03-16 09:05:00|207184.6|207034.6|206980.6|206830.6|207186.2|207036.2|206965.7|206815.7|715
1615885800000|2021-03-16 09:10:00|206979.5|206829.5|207065.6|206915.6|207110.3|206960.3|206972.2|206822.2|803
1615886100000|2021-03-16 09:15:00|207067.6|206917.6|206980.6|206830.6|207074.7|206924.7|206968.9|206818.9|750
1615886400000|2021-03-16 09:20:00|206981.2|206831.2|206995.6|206845.6|207024|206874|206932.4|206782.4|799
1615886700000|2021-03-16 09:25:00|207000.1|206850.1|206962.8|206812.8|207016.3|206866.3|206908.9|206758.9|860
1615887000000|2021-03-16 09:30:00|206965|206815|206958.1|206808.1|206972.6|206822.6|206862.7|206712.7|727
1615887300000|2021-03-16 09:35:00|206955.9|206805.9|206953.7|206803.7|206975.9|206825.9|206903.5|206753.5|811
1615887600000|2021-03-16 09:40:00|206952.8|206802.8|206943.2|206793.2|206952.8|206802.8|206887.4|206737.4|861
1615887900000|2021-03-16 09:45:00|206948.8|206798.8|206956.4|206806.4|206966.5|206816.5|206904.6|206754.6|753
1615888200000|2021-03-16 09:50:00|206958.6|206808.6|206859.2|206709.2|206958.6|206808.6|206859.2|206709.2|786
1615888500000|2021-03-16 09:55:00|206858|206708|206833.6|206683.6|206858.1|206708.1|206788.7|206638.7|705
1615888800000|2021-03-16 10:00:00|206833.2|206683.2|206795.2|206645.2|206855.6|206722.9|206766.4|206616.4|684
1615889100000|2021-03-16 10:05:00|206796.2|206646.2|206831.7|206681.7|206877.3|206727.3|206780.2|206630.2|762
1615889400000|2021-03-16 10:10:00|206831.6|206681.6|206792.7|206642.7|206842.9|206692.9|206739.7|206589.7|765
1615889700000|2021-03-16 10:15:00|206787.7|206637.7|206726.8|206576.8|206791.3|206641.3|206671.6|206521.6|743
1615890000000|2021-03-16 10:20:00|206728.3|206578.3|206748.1|206598.1|206767.2|206617.2|206645.8|206495.8|741
1615890300000|2021-03-16 10:25:00|206748.8|206598.8|206685|206535|206770.3|206620.3|206666.1|206516.1|703
1615890600000|2021-03-16 10:30:00|206684.5|206534.5|206582.2|206432.2|206710.9|206560.9|206546.2|206396.2|774
1615890900000|2021-03-16 10:35:00|206583.2|206433.2|206593.2|206443.2|206616.1|206466.1|206507.6|206357.6|815
1615891200000|2021-03-16 10:40:00|206594|206444|206628.3|206478.3|206637.5|206500.1|206550.1|206442.1|692
1615891500000|2021-03-16 10:45:00|206630.2|206480.2|206622.6|206472.6|206711.6|206561.6|206591|206441|736
1615891800000|2021-03-16 10:50:00|206624.8|206474.8|206571.7|206421.7|206662.8|206512.8|206555|206405|768
1615892100000|2021-03-16 10:55:00|206572.3|206422.3|206410.8|206260.8|206575.2|206425.2|206405.3|206260.8|715
1615892400000|2021-03-16 11:00:00|206408.8|206258.8|206531.1|206381.1|206548.4|206440.2|206390.9|206240.9|788
1615892700000|2021-03-16 11:05:00|206532.1|206382.1|206410.8|206260.8|206537.6|206387.6|206347.1|206237.5|688
1615893000000|2021-03-16 11:10:00|206413.6|206263.6|206444.4|206294.4|206450.6|206335.6|206350.1|206246.2|677
1615893300000|2021-03-16 11:15:00|206443.4|206293.4|206439.8|206289.8|206495.7|206394.3|206347.5|206207.1|601
1615893600000|2021-03-16 11:20:00|206445.3|206295.3|206366.1|206216.1|206446.9|206327.8|206310.4|206198.8|668
1615893900000|2021-03-16 11:25:00|206360.2|206210.2|206459.7|206309.7|206462.5|206355.5|206223.8|206073.8|759
1615894200000|2021-03-16 11:30:00|206450.9|206300.9|206366.8|206216.8|206458.7|206308.7|206307.1|206157.1|698
1615894500000|2021-03-16 11:35:00|206390.6|206240.6|206186.9|206036.9|206394.6|206244.6|206094.2|205977.2|718
1615894800000|2021-03-16 11:40:00|206185.2|206035.2|206315.4|206165.4|206318.7|206168.7|206015.4|205865.4|795
1615895100000|2021-03-16 11:45:00|206315.5|206165.5|206034.4|205884.4|206319.4|206169.4|206026.4|205876.4|803
1615895400000|2021-03-16 11:50:00|206034.2|205884.2|206172.7|206022.7|206186.2|206036.2|205959.6|205851.5|692
1615895700000|2021-03-16 11:55:00|206172.6|206022.6|206260|206110|206279.2|206157.6|206145.4|205995.4|570
1615896000000|2021-03-16 12:00:00|206259.3|206109.3|205991.2|205841.2|206266.3|206116.3|205967.1|205817.1|805
1615896300000|2021-03-16 12:05:00|205992.8|205842.8|205855.5|205705.5|206067.3|205942|205830.6|205687.2|678
1615896600000|2021-03-16 12:10:00|205856.1|205706.1|205784.7|205634.7|205867.9|205736.3|205778.8|205628.8|837
1615896900000|2021-03-16 12:15:00|205779.6|205629.6|205746.9|205596.9|205779.7|205629.7|205598.7|205488.4|867
1615897200000|2021-03-16 12:20:00|205746.4|205596.4|205797.8|205647.8|205807.6|205657.6|205678.4|205528.4|805
1615897500000|2021-03-16 12:25:00|205800.6|205650.6|205789.1|205639.1|205823.2|205685.5|205735.5|205615.6|735
1615897800000|2021-03-16 12:30:00|205784.2|205634.2|205852.1|205702.1|205869|205763.3|205727.8|205577.8|1020
1615898100000|2021-03-16 12:35:00|205847.5|205697.5|205993.6|205843.6|206128.7|206023.7|205847.5|205697.5|1002
1615898400000|2021-03-16 12:40:00|205993.4|205843.4|205953.5|205803.5|206015.8|205908.9|205909.3|205759.3|972
1615898700000|2021-03-16 12:45:00|205951.6|205801.6|206031.7|205881.7|206044.9|205933.9|205847.3|205697.3|950
1615899000000|2021-03-16 12:50:00|206031.5|205881.5|206246.9|206096.9|206330.1|206180.1|205970.7|205840.7|953
1615899300000|2021-03-16 12:55:00|206246.6|206096.6|206518.4|206368.4|206607.9|206462.8|206239.2|206089.2|998
1615899600000|2021-03-16 13:00:00|206516.7|206366.7|206394|206244|206602.9|206459.8|206344.3|206237.5|958
1615899900000|2021-03-16 13:05:00|206393.8|206243.8|206410.5|206260.5|206445.5|206318.2|206276.3|206139.4|988
1615900200000|2021-03-16 13:10:00|206408.5|206258.5|206421.2|206271.2|206561.2|206411.2|206374.2|206224.2|852
1615900500000|2021-03-16 13:15:00|206411.5|206261.5|206249.6|206099.6|206423.2|206273.2|206175.5|206037.2|927
1615900800000|2021-03-16 13:20:00|206248.3|206098.3|206386.1|206236.1|206450|206300|206167.4|206064.8|863
1615901100000|2021-03-16 13:25:00|206378|206228|206433.4|206283.4|206443.2|206293.2|206208.4|206082.1|674
1615901400000|2021-03-16 13:30:00|206432.6|206282.6|206479.7|206329.7|206524.9|206415|206350|206200|1001
1615901700000|2021-03-16 13:35:00|206478.7|206328.7|206355.9|206205.9|206478.7|206328.7|206304.1|206154.1|1038
1615902000000|2021-03-16 13:40:00|206355.6|206205.6|206386.3|206236.3|206475.4|206325.4|206322|206182.7|1056
1615902300000|2021-03-16 13:45:00|206383.5|206233.5|206486.7|206436.7|206572.2|206441.9|206361.7|206225.5|977
1615902600000|2021-03-16 13:50:00|206486.3|206436.3|206527.6|206377.6|206603.8|206483.6|206458.3|206359.5|1033
1615902900000|2021-03-16 13:55:00|206520.7|206370.7|206411.4|206261.4|206520.7|206370.7|206378.7|206228.7|1031
1615903200000|2021-03-16 14:00:00|206415.3|206265.3|206224.8|206074.8|206439.4|206289.4|206178|206028|1055
1615903500000|2021-03-16 14:05:00|206224|206074|206170.9|206020.9|206230.1|206122|206112.2|205978.2|990
1615903800000|2021-03-16 14:10:00|206171.3|206021.3|206180.9|206030.9|206217.9|206067.9|206055.1|205930.6|958
1615904100000|2021-03-16 14:15:00|206179.6|206029.6|206166.7|206016.7|206180.2|206064.5|206079.7|205977.3|926
1615904400000|2021-03-16 14:20:00|206169.4|206019.4|205915|205765|206173.5|206032.3|205898.2|205748.2|986
1615904700000|2021-03-16 14:25:00|205914.5|205764.5|205753.4|205603.4|205964.1|205814.1|205747.7|205597.7|936
1615905000000|2021-03-16 14:30:00|205750.6|205600.6|205594.9|205544.9|205759.6|205642.5|205583.3|205449.9|1021
1615905300000|2021-03-16 14:35:00|205599.4|205549.4|205657.8|205507.8|205675.1|205564|205544|205445.6|938
1615905600000|2021-03-16 14:40:00|205657.6|205507.6|205796.8|205646.8|205828.9|205684.7|205601.5|205496.4|822
1615905900000|2021-03-16 14:45:00|205800.6|205650.6|205708.4|205558.4|205859.7|205756.3|205587.2|205459.9|889
1615906200000|2021-03-16 14:50:00|205705.9|205555.9|205602.5|205552.5|205712|205598.5|205583.5|205469.7|747
1615906500000|2021-03-16 14:55:00|205602|205552|205576.3|205526.3|205698.6|205561.6|205560.5|205443.3|790
1615906800000|2021-03-16 15:00:00|205622.8|205472.8|205697.5|205547.5|205698.1|205596.7|205565.5|205455.6|767
1615907100000|2021-03-16 15:05:00|205702.9|205552.9|205944.9|205794.9|205988|205848.7|205656.2|205552.9|825
1615907400000|2021-03-16 15:10:00|205943.8|205793.8|205993.5|205843.5|206020.5|205872.3|205847.8|205697.8|857
1615907700000|2021-03-16 15:15:00|205995.4|205845.4|205940.3|205790.3|206009|205859|205876.1|205738.7|845
1615908000000|2021-03-16 15:20:00|205941.3|205791.3|205938.6|205788.6|206004|205906.4|205860.7|205750.3|840
1615908300000|2021-03-16 15:25:00|205935.2|205785.2|206090.4|205940.4|206117.2|205981.6|205935.2|205785.2|789
1615908600000|2021-03-16 15:30:00|206091.9|205941.9|206184.5|206034.5|206243.7|206093.7|206070.5|205936.2|878
1615908900000|2021-03-16 15:35:00|206184.3|206034.3|206052.5|205902.5|206191.4|206052.4|206052.5|205902.5|947
1615909200000|2021-03-16 15:40:00|206054.6|205904.6|205966.7|205816.7|206106.7|206002|205914.4|205764.4|984
1615909500000|2021-03-16 15:45:00|205968.5|205818.5|206248.8|206098.8|206257.9|206143.1|205896.9|205779.2|954
1615909800000|2021-03-16 15:50:00|206249.1|206099.1|205915.9|205765.9|206249.1|206099.1|205883.7|205755.9|940
1615910100000|2021-03-16 15:55:00|205913.8|205763.8|205844.1|205694.1|206009.7|205909.7|205776|205688.5|1046
1615910400000|2021-03-16 16:00:00|205846.4|205696.4|205857.6|205707.6|205954.2|205854.8|205763.3|205613.3|1025
1615910700000|2021-03-16 16:05:00|205859.5|205709.5|205773.1|205623.1|205886.1|205769.5|205726.1|205576.1|868
1615911000000|2021-03-16 16:10:00|205773|205623|205888.7|205738.7|205976.7|205826.7|205771.1|205621.1|932
1615911300000|2021-03-16 16:15:00|205888.9|205738.9|206001.8|205851.8|206045.8|205895.8|205835|205685|929
1615911600000|2021-03-16 16:20:00|206001.6|205851.6|206028|205878|206032|205882|205918.5|205768.5|811
1615911900000|2021-03-16 16:25:00|206027|205877|205904.1|205754.1|206031.7|205881.7|205903|205753|878
1615912200000|2021-03-16 16:30:00|205903.9|205753.9|205810.9|205760.9|205914.4|205764.4|205787.1|205679|745
1615912500000|2021-03-16 16:35:00|205856.6|205706.6|205817.1|205667.1|205857|205753.9|205762.8|205658.8|696
1615912800000|2021-03-16 16:40:00|205817.6|205667.6|205821.6|205671.6|205848.1|205727|205753.1|205603.1|810
1615913100000|2021-03-16 16:45:00|205814|205664|205764.7|205614.7|205816.2|205697.6|205716|205598.2|740
1615913400000|2021-03-16 16:50:00|205766.9|205616.9|205763.3|205613.3|205791.7|205695.5|205717.3|205596.9|704
1615913700000|2021-03-16 16:55:00|205763.9|205613.9|205694.9|205644.9|205767.2|205662.7|205660.2|205554.9|668
1615914000000|2021-03-16 17:00:00|205693.7|205643.7|205401.9|205251.9|205727|205645.2|205399.4|205249.4|827
1615914300000|2021-03-16 17:05:00|205398.7|205248.7|205380.9|205230.9|205479|205329|205351.3|205201.3|1035
1615914600000|2021-03-16 17:10:00|205375.4|205225.4|205385.9|205235.9|205609.9|205380|205331.6|205181.6|895
1615914900000|2021-03-16 17:15:00|205384.8|205234.8|205401.4|205251.4|205614.9|205365.9|205350|205199.5|991
1615915200000|2021-03-16 17:20:00|205402.2|205252.2|205383.7|205233.7|205416.8|205294.4|205344.4|205215.5|804
1615915500000|2021-03-16 17:25:00|205383.1|205233.1|205338.5|205188.5|205404.5|205254.5|205315.1|205165.1|810
1615915800000|2021-03-16 17:30:00|205348.1|205198.1|205480.2|205330.2|205510.4|205360.4|205335.4|205185.4|850
1615916100000|2021-03-16 17:35:00|205481.2|205331.2|205648.3|205498.3|205660.2|205552.3|205459.7|205331.2|801
1615916400000|2021-03-16 17:40:00|205649.7|205499.7|205790.3|205640.3|205801.7|205680.8|205616.4|205466.4|748
1615916700000|2021-03-16 17:45:00|205790|205640|205694.1|205544.1|205790|205640|205643.3|205493.3|747
1615917000000|2021-03-16 17:50:00|205695.4|205545.4|205652.2|205502.2|205720.2|205631.6|205633.2|205498.2|763
1615917300000|2021-03-16 17:55:00|205651.7|205501.7|205635.9|205485.9|205712.2|205562.2|205550.5|205400.5|777
1615917600000|2021-03-16 18:00:00|205636.5|205486.5|205446.8|205296.8|205643.6|205522.7|205435.7|205285.7|792
1615917900000|2021-03-16 18:05:00|205446.7|205296.7|205488.4|205338.4|205593|205475.8|205424|205274|934
1615918200000|2021-03-16 18:10:00|205488|205338|205446.4|205296.4|205503|205356.1|205373.7|205273.3|839
1615918500000|2021-03-16 18:15:00|205450.2|205300.2|205495.9|205345.9|205547.5|205397.5|205428.5|205278.5|725
1615918800000|2021-03-16 18:20:00|205501.1|205351.1|205601.2|205451.2|205641|205533.5|205473.3|205342.3|866
1615919100000|2021-03-16 18:25:00|205603.9|205453.9|205694.6|205544.6|205696|205568.3|205559.8|205416.8|791
1615919400000|2021-03-16 18:30:00|205694.1|205544.1|205673.4|205523.4|205762.7|205633.2|205616.3|205514.7|749
1615919700000|2021-03-16 18:35:00|205673.6|205523.6|205700.5|205550.5|205709.2|205572.1|205613.1|205509.4|853
1615920000000|2021-03-16 18:40:00|205649.7|205599.7|205744.1|205594.1|205755.5|205626.2|205638.3|205526.1|863
1615920300000|2021-03-16 18:45:00|205744.6|205594.6|205881.4|205731.4|205921.5|205771.5|205713.6|205573.3|840
1615920600000|2021-03-16 18:50:00|205873.8|205723.8|205700.9|205550.9|205883.2|205733.2|205656.3|205535.5|731
1615920900000|2021-03-16 18:55:00|205701|205551|205853.3|205803.3|205915.4|205814.3|205659|205550.6|837
1615921200000|2021-03-16 19:00:00|205850.6|205800.6|205921|205771|206068.3|205928.7|205843.1|205742.7|832
1615921500000|2021-03-16 19:05:00|205920.5|205770.5|205967.1|205817.1|205976.5|205848.9|205847.6|205697.6|782
1615921800000|2021-03-16 19:10:00|205966.9|205816.9|205940.5|205790.5|205975.6|205867.1|205874.2|205739.6|684
1615922100000|2021-03-16 19:15:00|205940.7|205790.7|205873.5|205823.5|205955.7|205847.3|205844.4|205740.9|601
1615922400000|2021-03-16 19:20:00|205876.6|205826.6|205904.4|205754.4|205940.2|205836.8|205831.3|205697.2|632
1615922700000|2021-03-16 19:25:00|205905|205755|205927|205777|205942.4|205815.5|205828.5|205730|677
1615923000000|2021-03-16 19:30:00|205927.1|205777.1|205874.1|205724.1|205938.4|205795.9|205772.8|205653.3|796
1615923300000|2021-03-16 19:35:00|205874|205724|205985.5|205835.5|206001.7|205883.3|205856|205706|677
1615923600000|2021-03-16 19:40:00|205985.4|205835.4|206072.6|205922.6|206109.5|205959.5|205924.1|205807.2|707
1615923900000|2021-03-16 19:45:00|206073.5|205923.5|206154.2|206004.2|206170.7|206020.7|206009.8|205859.8|738
1615924200000|2021-03-16 19:50:00|206153.5|206003.5|206008.6|205858.6|206160.6|206027.6|205934.1|205784.1|741
1615924500000|2021-03-16 19:55:00|206006.4|205856.4|206011.7|205861.7|206110.5|205960.5|205967.6|205817.6|806
1615924800000|2021-03-16 20:00:00|206012.2|205862.2|206010.8|205860.8|206035.7|205885.7|205882.3|205732.3|702
1615925100000|2021-03-16 20:05:00|206019.5|205869.5|206121.2|205971.2|206165.1|206015.1|206009.9|205859.9|595
1615925400000|2021-03-16 20:10:00|206125.2|205975.2|206182.6|206032.6|206183.9|206033.9|206048.3|205935.1|715
1615925700000|2021-03-16 20:15:00|206182.8|206032.8|206157.9|206007.9|206184|206034|206150.6|206000.6|340
1615926000000|2021-03-16 20:20:00|206152.6|206002.6|206182.7|206032.7|206187.5|206037.5|206149.9|205999.9|413
1615926300000|2021-03-16 20:25:00|206182.6|206032.6|206231.2|206081.2|206260|206110|206174.8|206024.8|481
1615926600000|2021-03-16 20:30:00|206230.2|206080.2|206291.9|206141.9|206291.9|206141.9|206209.4|206059.4|630
1615926900000|2021-03-16 20:35:00|206291.2|206141.2|206281|206131|206337.2|206187.2|206273.7|206123.7|535
1615927200000|2021-03-16 20:40:00|206280.5|206130.5|206257.3|206107.3|206309.1|206159.1|206209.1|206059.1|633
1615927500000|2021-03-16 20:45:00|206256.4|206106.4|206291.7|206141.7|206333.4|206183.4|206256.4|206106.4|604
1615927800000|2021-03-16 20:50:00|206296.7|206146.7|206289.1|206139.1|206318.4|206168.4|206277.1|206127.1|474
1615928100000|2021-03-16 20:55:00|206287.5|206137.5|206296.7|206146.7|206321.4|206171.4|206258.1|206108.1|535
1615928400000|2021-03-16 21:00:00|206292.2|206142.2|206151.2|205832.2|206380|206168.3|206083.5|205764.5|54
1615928700000|2021-03-16 21:05:00|206037.8|205718.8|206176.2|205857.2|206263|205944|206033.6|205714.6|111
1615929000000|2021-03-16 21:10:00|206156.4|205837.4|206264.8|205945.8|206333.9|206014.9|205957.1|205638.1|149
1615929300000|2021-03-16 21:15:00|206281.3|205962.3|206090|205771|206343.3|206024.3|205992.3|205673.3|175
1615929600000|2021-03-16 21:20:00|206033.2|205714.2|205985.2|205666.2|206153|205834|205985.2|205666.2|67
1615929900000|2021-03-16 21:25:00|205982.3|205663.3|206041.3|205722.3|206403.5|206084.5|205875|205569.6|146
1615930200000|2021-03-16 21:30:00|206023.6|205704.6|205851.5|205701.5|206076|205788.8|205740.2|205529.4|234
1615930500000|2021-03-16 21:35:00|205839.3|205689.3|205990|205698|205990|205731.2|205728.5|205532|71
1615930800000|2021-03-16 21:40:00|205852.4|205702.4|205827.6|205677.6|205990|205742.4|205773.8|205516.9|49
1615931100000|2021-03-16 21:45:00|205811.5|205661.5|205807.8|205657.8|205889.5|205721.5|205764.6|205499.3|302
1615931400000|2021-03-16 21:50:00|205808.1|205658.1|206042.9|205723.9|206199.2|205880.2|205795.1|205645.1|144
1615931700000|2021-03-16 21:55:00|206065|205746|206044|205725|206103.1|205839.1|205963.6|205690.5|143
1615932000000|2021-03-16 22:00:00|206032.3|205713.3|206163.6|206013.6|206218.1|206013.6|205986.6|205667.6|530
1615932300000|2021-03-16 22:05:00|206166.3|206016.3|206203.2|206053.2|206247.7|206097.7|206154.4|206004.4|355
1615932600000|2021-03-16 22:10:00|206203|206053|206166|206016|206225.4|206075.4|206133.6|205983.6|420
1615932900000|2021-03-16 22:15:00|206167.5|206017.5|206131.5|205981.5|206172.5|206022.5|206110.4|205960.4|408
1615933200000|2021-03-16 22:20:00|206132.7|205982.7|206181.4|206031.4|206204.1|206054.1|206131.4|205981.4|381
1615933500000|2021-03-16 22:25:00|206184.5|206034.5|206234.8|206084.8|206243.2|206093.2|206164.5|206014.5|435
1615933800000|2021-03-16 22:30:00|206236.6|206086.6|206173.5|206023.5|206238|206088|206164.4|206014.4|494
1615934100000|2021-03-16 22:35:00|206171.4|206021.4|206178.9|206028.9|206230|206080|206162.5|206012.5|445
1615934400000|2021-03-16 22:40:00|206176|206026|206071.7|205921.7|206196.3|206046.3|206058.3|205908.3|451
1615934700000|2021-03-16 22:45:00|206068.5|205918.5|206133.3|205983.3|206139|205989|206067.6|205917.6|412
1615935000000|2021-03-16 22:50:00|206133.9|205983.9|206141|205991|206142.3|205992.3|206102.5|205952.5|383
1615935300000|2021-03-16 22:55:00|206141.1|205991.1|206132.4|205982.4|206150.5|206000.5|206119.4|205969.4|422
1615935600000|2021-03-16 23:00:00|206117.6|205967.6|206094.2|205944.2|206155.3|206005.3|206060.7|205910.7|496
1615935900000|2021-03-16 23:05:00|206093.7|205943.7|206085.7|205935.7|206099.6|205949.6|206064.2|205914.2|357
1615936200000|2021-03-16 23:10:00|206086.2|205936.2|206131.7|205981.7|206134.9|205984.9|206078.3|205928.3|313
1615936500000|2021-03-16 23:15:00|206132.3|205982.3|206112.8|205962.8|206139|205989|206110.3|205960.3|445
1615936800000|2021-03-16 23:20:00|206113.2|205963.2|206097|205947|206163.9|206013.9|206094|205944|428
1615937100000|2021-03-16 23:25:00|206097.3|205947.3|206136.6|205986.6|206138.5|205988.5|206091.4|205941.4|399
1615937400000|2021-03-16 23:30:00|206136.5|205986.5|206169.6|206019.6|206183.3|206033.3|206126|205976|499
1615937700000|2021-03-16 23:35:00|206168.3|206018.3|206184.9|206034.9|206244|206094|206158.5|206008.5|507
1615938000000|2021-03-16 23:40:00|206184.8|206034.8|206187.3|206037.3|206199.5|206049.5|206153.6|206003.6|445
1615938300000|2021-03-16 23:45:00|206184.7|206034.7|206223.3|206073.3|206235.5|206085.5|206175.1|206025.1|467
1615938600000|2021-03-16 23:50:00|206226|206076|206253.4|206103.4|206260.8|206110.8|206203.9|206053.9|534
1615938900000|2021-03-16 23:55:00|206251.5|206101.5|206131|205981|206259.3|206109.3|206126.3|205976.3|361
1615939200000|2021-03-17 00:00:00|206136.5|205986.5|206113.8|205963.8|206136.5|205986.5|206080.3|205930.3|595
1615939500000|2021-03-17 00:05:00|206113.1|205963.1|206117.5|205967.5|206142|205992|206086|205936|427
1615939800000|2021-03-17 00:10:00|206120.5|205970.5|206148.6|205998.6|206174.1|206024.1|206113.2|205963.2|437
1615940100000|2021-03-17 00:15:00|206150.5|206000.5|206171.9|206021.9|206263.3|206113.3|206146.6|205996.6|568
1615940400000|2021-03-17 00:20:00|206177.2|206027.2|206164.3|206014.3|206187|206037|206134.2|205984.2|474
1615940700000|2021-03-17 00:25:00|206162.7|206012.7|206130.5|205980.5|206164.7|206014.7|206114.9|205964.9|474
1615941000000|2021-03-17 00:30:00|206128.7|205978.7|206201.5|206051.5|206202.3|206052.3|206115.6|205965.6|559
1615941300000|2021-03-17 00:35:00|206199.9|206049.9|206201.5|206051.5|206204.8|206054.8|206131.9|205981.9|533
1615941600000|2021-03-17 00:40:00|206198.6|206048.6|206172.6|206022.6|206211.4|206061.4|206139.7|205989.7|500
1615941900000|2021-03-17 00:45:00|206172.1|206022.1|206200.6|206050.6|206231.4|206081.4|206169.7|206019.7|564
1615942200000|2021-03-17 00:50:00|206202.2|206052.2|206251.9|206101.9|206272|206122|206193.1|206043.1|581
1615942500000|2021-03-17 00:55:00|206254.5|206104.5|206240.5|206090.5|206306.4|206156.4|206220|206070|515
1615942800000|2021-03-17 01:00:00|206240.4|206090.4|206230.3|206080.3|206308.2|206158.2|206197.1|206047.1|690
1615943100000|2021-03-17 01:05:00|206225.9|206075.9|206176|206026|206257.6|206107.6|206174.8|206024.8|659
1615943400000|2021-03-17 01:10:00|206177.6|206027.6|206268.1|206118.1|206289.3|206139.3|206175.9|206025.9|641
1615943700000|2021-03-17 01:15:00|206270.5|206120.5|206348.3|206198.3|206363.5|206213.5|206238.5|206088.5|628
1615944000000|2021-03-17 01:20:00|206347.7|206197.7|206356|206206|206357.4|206207.4|206322.1|206172.1|526
1615944300000|2021-03-17 01:25:00|206356.2|206206.2|206392.4|206242.4|206398.6|206248.6|206340.3|206190.3|514
1615944600000|2021-03-17 01:30:00|206388.5|206238.5|206462.3|206312.3|206514.3|206364.3|206380.5|206230.5|632
1615944900000|2021-03-17 01:35:00|206462.8|206312.8|206497.7|206347.7|206561.9|206411.9|206461.7|206311.7|571
1615945200000|2021-03-17 01:40:00|206498.5|206348.5|206422.5|206272.5|206524.6|206374.6|206420.4|206270.4|585
1615945500000|2021-03-17 01:45:00|206422.6|206272.6|206419|206269|206470.8|206320.8|206378.9|206228.9|608
1615945800000|2021-03-17 01:50:00|206419.2|206269.2|206385.2|206235.2|206419.4|206269.4|206342.3|206192.3|646
1615946100000|2021-03-17 01:55:00|206386.1|206236.1|206410.4|206260.4|206419.6|206269.6|206326.5|206176.5|617
1615946400000|2021-03-17 02:00:00|206409.7|206259.7|206426|206276|206441.9|206291.9|206376|206226|538
1615946700000|2021-03-17 02:05:00|206433|206283|206467.7|206317.7|206501.1|206351.1|206433|206283|528
1615947000000|2021-03-17 02:10:00|206466.9|206316.9|206415.9|206265.9|206470.2|206320.2|206387.4|206237.4|576
1615947300000|2021-03-17 02:15:00|206416|206266|206399.2|206249.2|206429.3|206279.3|206383.8|206233.8|406
1615947600000|2021-03-17 02:20:00|206400.1|206250.1|206439|206289|206457.8|206307.8|206383.1|206233.1|536
1615947900000|2021-03-17 02:25:00|206439.3|206289.3|206400.1|206250.1|206464.5|206314.5|206396.4|206246.4|455
1615948200000|2021-03-17 02:30:00|206400.9|206250.9|206432.4|206282.4|206460.5|206310.5|206389|206239|558
1615948500000|2021-03-17 02:35:00|206431.1|206281.1|206434.9|206284.9|206438.9|206288.9|206371|206221|449
1615948800000|2021-03-17 02:40:00|206435.8|206285.8|206434.3|206284.3|206445.5|206295.5|206421.1|206271.1|436
1615949100000|2021-03-17 02:45:00|206434.5|206284.5|206434.6|206284.6|206455|206305|206408.5|206258.5|525
1615949400000|2021-03-17 02:50:00|206435.8|206285.8|206432.9|206282.9|206454.3|206304.3|206383.3|206233.3|556
1615949700000|2021-03-17 02:55:00|206432.8|206282.8|206396.7|206246.7|206453.2|206303.2|206385.7|206235.7|515
1615950000000|2021-03-17 03:00:00|206394.3|206244.3|206395.3|206245.3|206420.2|206270.2|206329.9|206179.9|549
1615950300000|2021-03-17 03:05:00|206395.5|206245.5|206396.6|206246.6|206410.4|206260.4|206381.8|206231.8|474
1615950600000|2021-03-17 03:10:00|206394.1|206244.1|206398.5|206248.5|206409.8|206259.8|206373.6|206223.6|355
1615950900000|2021-03-17 03:15:00|206401.3|206251.3|206394.2|206244.2|206409.4|206259.4|206380.1|206230.1|443
1615951200000|2021-03-17 03:20:00|206394.5|206244.5|206406.2|206256.2|206413.9|206263.9|206381.7|206231.7|452
1615951500000|2021-03-17 03:25:00|206406.7|206256.7|206397.8|206247.8|206413.4|206263.4|206396.7|206246.7|363
1615951800000|2021-03-17 03:30:00|206399.1|206249.1|206410.1|206260.1|206439.4|206289.4|206399.1|206249.1|351
1615952100000|2021-03-17 03:35:00|206413|206263|206445.5|206295.5|206472.8|206322.8|206398.7|206248.7|412
1615952400000|2021-03-17 03:40:00|206446|206296|206450.7|206300.7|206478.2|206328.2|206421.3|206271.3|444
1615952700000|2021-03-17 03:45:00|206451.5|206301.5|206464.2|206314.2|206473.1|206323.1|206426.1|206276.1|450
1615953000000|2021-03-17 03:50:00|206467.4|206317.4|206522.6|206372.6|206540.7|206390.7|206460|206310|433
1615953300000|2021-03-17 03:55:00|206522.2|206372.2|206437.5|206287.5|206526.9|206376.9|206416.5|206266.5|436
1615953600000|2021-03-17 04:00:00|206435.8|206285.8|206432|206282|206452.7|206302.7|206425.5|206275.5|413
1615953900000|2021-03-17 04:05:00|206432.5|206282.5|206435.5|206285.5|206453.4|206303.4|206422.3|206272.3|406
1615954200000|2021-03-17 04:10:00|206436.6|206286.6|206418.5|206268.5|206446.4|206296.4|206408.4|206258.4|416
1615954500000|2021-03-17 04:15:00|206416.8|206266.8|206441|206291|206448|206298|206416.8|206266.8|365
1615954800000|2021-03-17 04:20:00|206440.5|206290.5|206427.5|206277.5|206445.9|206295.9|206414|206264|395
1615955100000|2021-03-17 04:25:00|206426.1|206276.1|206412.8|206262.8|206441.8|206291.8|206411.6|206261.6|436
1615955400000|2021-03-17 04:30:00|206412.4|206262.4|206422.9|206272.9|206432.4|206282.4|206412.4|206262.4|343
1615955700000|2021-03-17 04:35:00|206424|206274|206411.3|206261.3|206431|206281|206405.7|206255.7|397
1615956000000|2021-03-17 04:40:00|206411.7|206261.7|206426.8|206276.8|206430.9|206280.9|206406.4|206256.4|438
1615956300000|2021-03-17 04:45:00|206415.7|206265.7|206442.7|206292.7|206450|206300|206397.4|206247.4|443
1615956600000|2021-03-17 04:50:00|206442.9|206292.9|206431.1|206281.1|206470.5|206320.5|206412.3|206262.3|449
1615956900000|2021-03-17 04:55:00|206431|206281|206402.9|206252.9|206431.9|206281.9|206389.1|206239.1|408
1615957200000|2021-03-17 05:00:00|206402.8|206252.8|206409|206259|206410.1|206260.1|206313|206163|503
1615957500000|2021-03-17 05:05:00|206406.5|206256.5|206399.7|206249.7|206444.3|206294.3|206380|206230|510
1615957800000|2021-03-17 05:10:00|206399.9|206249.9|206475.3|206325.3|206492.6|206342.6|206392|206242|429
1615958100000|2021-03-17 05:15:00|206474.7|206324.7|206479.8|206329.8|206487.3|206337.3|206464.1|206314.1|556
1615958400000|2021-03-17 05:20:00|206480.3|206330.3|206489.9|206339.9|206525.8|206375.8|206469.8|206319.8|429
1615958700000|2021-03-17 05:25:00|206489.3|206339.3|206480.2|206330.2|206520.5|206370.5|206467.8|206317.8|439
1615959000000|2021-03-17 05:30:00|206474.4|206324.4|206483.6|206333.6|206494.6|206344.6|206454.9|206304.9|495
1615959300000|2021-03-17 05:35:00|206483.2|206333.2|206463.9|206313.9|206511.3|206361.3|206455.3|206305.3|453
1615959600000|2021-03-17 05:40:00|206463.6|206313.6|206440.1|206290.1|206474|206324|206421.5|206271.5|512
1615959900000|2021-03-17 05:45:00|206438.6|206288.6|206425.8|206275.8|206446|206296|206417.9|206267.9|502
1615960200000|2021-03-17 05:50:00|206426.1|206276.1|206388.9|206238.9|206434.1|206284.1|206379.2|206229.2|407
1615960500000|2021-03-17 05:55:00|206389.2|206239.2|206404.6|206254.6|206407.5|206257.5|206383.5|206233.5|395
1615960800000|2021-03-17 06:00:00|206402.7|206252.7|206488.7|206338.7|206525.6|206375.6|206402.7|206252.7|516
1615961100000|2021-03-17 06:05:00|206491.5|206341.5|206491.7|206341.7|206518.4|206368.4|206453.2|206303.2|664
1615961400000|2021-03-17 06:10:00|206492.3|206342.3|206435.5|206285.5|206493.7|206343.7|206408.3|206258.3|594
1615961700000|2021-03-17 06:15:00|206435|206285|206365|206215|206453.8|206303.8|206340.1|206190.1|551
1615962000000|2021-03-17 06:20:00|206365.7|206215.7|206349|206199|206368.6|206218.6|206318.2|206168.2|587
1615962300000|2021-03-17 06:25:00|206348.6|206198.6|206337|206187|206388.4|206238.4|206302|206152|570
1615962600000|2021-03-17 06:30:00|206337.3|206187.3|206397.6|206247.6|206397.7|206247.7|206292.4|206142.4|609
1615962900000|2021-03-17 06:35:00|206399.6|206249.6|206391.7|206241.7|206424.6|206274.6|206346.6|206196.6|545
1615963200000|2021-03-17 06:40:00|206393.3|206243.3|206393.4|206243.4|206443.2|206293.2|206379.1|206229.1|519
1615963500000|2021-03-17 06:45:00|206392.9|206242.9|206400.2|206250.2|206408.9|206258.9|206327.8|206177.8|512
1615963800000|2021-03-17 06:50:00|206397.6|206247.6|206370.4|206220.4|206420.5|206270.5|206363.7|206213.7|519
1615964100000|2021-03-17 06:55:00|206369|206219|206350.9|206200.9|206374.1|206224.1|206322.1|206172.1|530
1615964400000|2021-03-17 07:00:00|206328.1|206178.1|206346.7|206196.7|206395|206245|206281.1|206131.1|742
1615964700000|2021-03-17 07:05:00|206349|206199|206481.3|206331.3|206485.5|206335.5|206341|206191|583
1615965000000|2021-03-17 07:10:00|206514.7|206364.7|206522.7|206372.7|206566.7|206416.7|206486.4|206336.4|515
1615965300000|2021-03-17 07:15:00|206522.9|206372.9|206741|206591|206743.2|206593.2|206516.2|206366.2|614
1615965600000|2021-03-17 07:20:00|206741.8|206591.8|206626.4|206476.4|206805|206655|206621.2|206471.2|646
1615965900000|2021-03-17 07:25:00|206630.2|206480.2|206572.1|206422.1|206645.3|206495.3|206530.7|206380.7|580
1615966200000|2021-03-17 07:30:00|206549.1|206399.1|206463.8|206313.8|206606.8|206456.8|206461.7|206311.7|621
1615966500000|2021-03-17 07:35:00|206448.2|206298.2|206410.3|206260.3|206476|206326|206396.7|206246.7|565
1615966800000|2021-03-17 07:40:00|206382.2|206232.2|206563.6|206413.6|206575.2|206425.2|206375.9|206225.9|641
1615967100000|2021-03-17 07:45:00|206564.4|206414.4|206600.8|206450.8|206653.2|206503.2|206482.1|206332.1|705
1615967400000|2021-03-17 07:50:00|206601.2|206451.2|206737.6|206587.6|206756.3|206606.3|206593.1|206443.1|685
1615967700000|2021-03-17 07:55:00|206740.5|206590.5|206763.1|206613.1|206768.4|206618.4|206598.9|206448.9|781
1615968000000|2021-03-17 08:00:00|206760.1|206610.1|206716.6|206566.6|206807.8|206657.8|206638.8|206488.8|982
1615968300000|2021-03-17 08:05:00|206721.4|206571.4|206722.7|206572.7|206849.5|206699.5|206664.8|206514.8|970
1615968600000|2021-03-17 08:10:00|206725.8|206575.8|206554.5|206404.5|206747.6|206597.6|206548|206398|792
1615968900000|2021-03-17 08:15:00|206552.7|206402.7|206650.8|206500.8|206652.2|206502.2|206450.3|206300.3|848
1615969200000|2021-03-17 08:20:00|206649.6|206499.6|206577.3|206427.3|206681.1|206531.1|206568.7|206418.7|870
1615969500000|2021-03-17 08:25:00|206580.2|206430.2|206672.3|206522.3|206677.8|206527.8|206571.6|206421.6|828
1615969800000|2021-03-17 08:30:00|206672.2|206522.2|206651.9|206501.9|206683.4|206533.4|206536.2|206386.2|796
1615970100000|2021-03-17 08:35:00|206651.5|206501.5|206649|206499|206691.1|206541.1|206561.1|206411.1|852
1615970400000|2021-03-17 08:40:00|206648.8|206498.8|206686.8|206536.8|206712.9|206562.9|206614.6|206464.6|848
1615970700000|2021-03-17 08:45:00|206687.4|206537.4|206568.9|206418.9|206691.7|206541.7|206498.7|206348.7|806
1615971000000|2021-03-17 08:50:00|206571.1|206421.1|206604.6|206454.6|206656.2|206506.2|206569.8|206419.8|742
1615971300000|2021-03-17 08:55:00|206604|206454|206584.1|206434.1|206623|206473|206573.5|206423.5|818
1615971600000|2021-03-17 09:00:00|206584.5|206434.5|206704.7|206554.7|206726.4|206576.4|206574.7|206424.7|725
1615971900000|2021-03-17 09:05:00|206704.4|206554.4|206713.2|206563.2|206746.3|206596.3|206688.6|206538.6|643
1615972200000|2021-03-17 09:10:00|206713.4|206563.4|206703.1|206553.1|206784.3|206634.3|206696.6|206546.6|726
1615972500000|2021-03-17 09:15:00|206698.2|206548.2|206681.3|206531.3|206717.7|206567.7|206663.6|206513.6|693
1615972800000|2021-03-17 09:20:00|206680.3|206530.3|206560.9|206410.9|206684.7|206534.7|206408.8|206258.8|793
1615973100000|2021-03-17 09:25:00|206559.1|206409.1|206517.7|206367.7|206571.7|206421.7|206485.3|206335.3|868
1615973400000|2021-03-17 09:30:00|206516.7|206366.7|206492.7|206342.7|206547.8|206397.8|206414.5|206264.5|785
1615973700000|2021-03-17 09:35:00|206491.9|206341.9|206555.9|206405.9|206559.5|206409.5|206480.4|206330.4|697
1615974000000|2021-03-17 09:40:00|206555.1|206405.1|206553.5|206403.5|206573.1|206423.1|206517.5|206367.5|688
1615974300000|2021-03-17 09:45:00|206553.6|206403.6|206668.2|206518.2|206676.9|206526.9|206553.6|206403.6|697
1615974600000|2021-03-17 09:50:00|206668.3|206518.3|206683|206533|206742.7|206592.7|206662.4|206512.4|609
1615974900000|2021-03-17 09:55:00|206682.8|206532.8|206711|206561|206755.6|206609.8|206573.8|206423.8|641
1615975200000|2021-03-17 10:00:00|206709.9|206559.9|206723|206573|206742.8|206592.8|206687.6|206537.6|570
1615975500000|2021-03-17 10:05:00|206723.5|206573.5|206685.9|206535.9|206733.8|206583.8|206655.9|206505.9|735
1615975800000|2021-03-17 10:10:00|206680.2|206530.2|206723.6|206573.6|206740.4|206590.4|206664.1|206514.1|748
1615976100000|2021-03-17 10:15:00|206723.4|206573.4|206765.9|206615.9|206784.8|206634.8|206706.2|206556.2|752
1615976400000|2021-03-17 10:20:00|206761.7|206611.7|206702.4|206552.4|206793.2|206643.2|206689.7|206539.7|762
1615976700000|2021-03-17 10:25:00|206703.9|206553.9|206679.4|206529.4|206747.5|206597.5|206674.1|206524.1|768
1615977000000|2021-03-17 10:30:00|206679.7|206529.7|206711.4|206561.4|206755.6|206605.6|206673.6|206523.6|683
1615977300000|2021-03-17 10:35:00|206711.5|206561.5|206703.2|206553.2|206764.8|206614.8|206691.5|206541.5|637
1615977600000|2021-03-17 10:40:00|206702.6|206552.6|206698.1|206548.1|206763.8|206624.3|206674.3|206543.3|622
1615977900000|2021-03-17 10:45:00|206698.6|206548.6|206774.2|206624.2|206801.4|206651.4|206654.8|206504.8|738
1615978200000|2021-03-17 10:50:00|206775|206625|206877.5|206727.5|206884|206741|206770.5|206620.5|589
1615978500000|2021-03-17 10:55:00|206878|206728|206948.4|206798.4|206961.7|206811.7|206802.8|206652.8|648
1615978800000|2021-03-17 11:00:00|206947.4|206797.4|206905.1|206755.1|206960|206810|206899.6|206749.6|666
1615979100000|2021-03-17 11:05:00|206905.4|206755.4|206893.7|206743.7|206905.5|206755.5|206865.6|206715.6|764
1615979400000|2021-03-17 11:10:00|206892.9|206742.9|207028.4|206878.4|207095.3|206945.3|206873.8|206741.5|872
1615979700000|2021-03-17 11:15:00|207035.3|206885.3|207215.5|207065.5|207300|207172.3|207027.1|206877.1|856
1615980000000|2021-03-17 11:20:00|207215.6|207065.6|207080.6|206930.6|207219.1|207069.1|206988.6|206869.5|884
1615980300000|2021-03-17 11:25:00|207081.8|206931.8|207122.1|206972.1|207172.6|207049|207081.6|206931.6|845
1615980600000|2021-03-17 11:30:00|207120|206970|207041|206891|207151.2|207040.7|206963.7|206813.7|815
1615980900000|2021-03-17 11:35:00|207041.5|206891.5|207180.8|207030.8|207315|207165|207006.9|206856.9|891
1615981200000|2021-03-17 11:40:00|207182.9|207032.9|207410|207260|207413.2|207263.2|207182.9|207032.9|783
1615981500000|2021-03-17 11:45:00|207398.2|207248.2|207705.8|207555.8|207728.1|207578.1|207374.3|207224.3|809
1615981800000|2021-03-17 11:50:00|207707.3|207557.3|207639.1|207489.1|207755|207605|207634.8|207484.8|740
1615982100000|2021-03-17 11:55:00|207638.9|207488.9|207766.1|207616.1|207771.5|207621.5|207536.9|207408.3|642
1615982400000|2021-03-17 12:00:00|207767.9|207617.9|207673.1|207523.1|207917.3|207767.3|207636.1|207486.1|920
1615982700000|2021-03-17 12:05:00|207673.2|207523.2|207601.5|207451.5|207713.9|207563.9|207543.9|207425.5|920
1615983000000|2021-03-17 12:10:00|207600.4|207450.4|207347.7|207197.7|207737.7|207587.7|207320|207190.2|910
1615983300000|2021-03-17 12:15:00|207348.2|207198.2|207317.6|207167.6|207458.5|207308.5|207283.1|207165|957
1615983600000|2021-03-17 12:20:00|207314.7|207164.7|207636.8|207486.8|207707.4|207557.4|207216.6|207095.7|950
1615983900000|2021-03-17 12:25:00|207638|207488|208158.9|208008.9|208216|208066|207513.4|207363.4|883
1615984200000|2021-03-17 12:30:00|208153.5|208003.5|207846.8|207696.8|208192.7|208042.7|207818.8|207668.8|962
1615984500000|2021-03-17 12:35:00|207847.6|207697.6|207957.1|207807.1|208114.7|207993.1|207839.5|207689.5|978
1615984800000|2021-03-17 12:40:00|207952.1|207802.1|207936.7|207786.7|208102.7|207952.7|207923.8|207773.8|970
1615985100000|2021-03-17 12:45:00|207934.9|207784.9|207648.6|207498.6|207937.8|207787.8|207637.7|207487.7|996
1615985400000|2021-03-17 12:50:00|207650|207500|207679.1|207529.1|207726.7|207576.7|207564.8|207446.9|945
1615985700000|2021-03-17 12:55:00|207677.3|207527.3|207611|207461|207679.6|207529.6|207458.1|207318.4|949
1615986000000|2021-03-17 13:00:00|207601|207451|207569.6|207419.6|207666.8|207516.8|207460|207310|1011
1615986300000|2021-03-17 13:05:00|207569.8|207419.8|207590.3|207440.3|207633|207490.2|207476|207326|956
1615986600000|2021-03-17 13:10:00|207591.5|207441.5|207411.4|207261.4|207621.8|207471.8|207312|207198.2|1024
1615986900000|2021-03-17 13:15:00|207414|207264|207491.8|207341.8|207518.8|207368.8|207345.8|207195.8|900
1615987200000|2021-03-17 13:20:00|207497.4|207347.4|207505.5|207355.5|207509.6|207359.6|207331.6|207181.6|944
1615987500000|2021-03-17 13:25:00|207500.9|207350.9|207454.9|207304.9|207501.7|207372.4|207368.9|207218.9|729
1615987800000|2021-03-17 13:30:00|207455.4|207305.4|207587.5|207437.5|207620.2|207470.2|207446.7|207296.7|803
1615988100000|2021-03-17 13:35:00|207587.8|207437.8|207365.1|207215.1|207611.5|207468.2|207357.6|207207.6|809
1615988400000|2021-03-17 13:40:00|207366.2|207216.2|207210.2|207060.2|207370.1|207244.6|207184.9|207034.9|785
1615988700000|2021-03-17 13:45:00|207209.4|207059.4|207128.5|206978.5|207233.9|207083.9|207005.9|206910.1|771
1615989000000|2021-03-17 13:50:00|207134.9|206984.9|207165.2|207015.2|207259.6|207109.6|207106.2|206968.6|781
1615989300000|2021-03-17 13:55:00|207166.8|207016.8|207294.5|207144.5|207348|207202.9|207107.4|206957.4|790
1615989600000|2021-03-17 14:00:00|207290.3|207140.3|207352.8|207202.8|207427.9|207287.5|207171.8|207046.3|896
1615989900000|2021-03-17 14:05:00|207359.6|207209.6|207332.6|207182.6|207470|207360.2|207327.9|207182.4|1040
1615990200000|2021-03-17 14:10:00|207332.7|207182.7|207224.3|207074.3|207332.7|207182.7|207132.2|207000.7|981
1615990500000|2021-03-17 14:15:00|207223.6|207073.6|206945.1|206795.1|207244|207094|206833.7|206683.7|994
1615990800000|2021-03-17 14:20:00|206945.2|206795.2|206935.2|206785.2|206999.1|206849.1|206761.7|206659.9|956
1615991100000|2021-03-17 14:25:00|206930.1|206780.1|206958.3|206808.3|206966|206824.6|206812.4|206662.4|996
1615991400000|2021-03-17 14:30:00|206972.2|206822.2|207009.2|206859.2|207072.8|206922.8|206916.2|206803.9|1016
1615991700000|2021-03-17 14:35:00|207009.3|206859.3|207045.2|206895.2|207071.6|206967|206940.8|206820.9|972
1615992000000|2021-03-17 14:40:00|207044.7|206894.7|207166.8|207016.8|207188.2|207086.3|206963|206866.7|1067
1615992300000|2021-03-17 14:45:00|207166|207016|207324.1|207174.1|207328.9|207200.5|207111.9|206989.9|1048
1615992600000|2021-03-17 14:50:00|207327.9|207177.9|207178.5|207028.5|207364.3|207234|207174.9|207024.9|939
1615992900000|2021-03-17 14:55:00|207179.8|207029.8|207150.6|207100.6|207320.1|207181.4|207133.2|207025|986
1615993200000|2021-03-17 15:00:00|207155|207105|207233.2|207083.2|207379|207269.6|207039.8|206940.4|1019
1615993500000|2021-03-17 15:05:00|207233.7|207083.7|207141.3|206991.3|207244|207127.3|207074|206971.9|938
1615993800000|2021-03-17 15:10:00|207144.8|206994.8|207014.7|206864.7|207154.3|207046.3|206898.9|206775.7|858
1615994100000|2021-03-17 15:15:00|207011.9|206861.9|206801|206751|207077.5|206986|206783.5|206694.3|997
1615994400000|2021-03-17 15:20:00|206799|206749|206870.2|206720.2|206871.9|206751.7|206609|206496.1|967
1615994700000|2021-03-17 15:25:00|206870.8|206720.8|206854.8|206804.8|206919|206804.8|206762.7|206630.2|866
1615995000000|2021-03-17 15:30:00|206855|206805|206888.2|206738.2|207007.4|206913.2|206827.1|206726.7|1016
1615995300000|2021-03-17 15:35:00|206885|206735|206756.6|206606.6|206885.1|206735.1|206606.5|206489.3|1007
1615995600000|2021-03-17 15:40:00|206754.3|206604.3|206738|206588|206855.1|206744.7|206703.5|206559.3|1009
1615995900000|2021-03-17 15:45:00|206739.6|206589.6|206696.6|206646.6|206800.6|206676.5|206650.3|206548.9|1001
1615996200000|2021-03-17 15:50:00|206693.3|206643.3|206670.6|206520.6|206725.5|206649.5|206409.7|206310.7|1027
1615996500000|2021-03-17 15:55:00|206671.6|206521.6|206788.8|206738.8|206845.5|206743.6|206645.8|206521.6|1061
1615996800000|2021-03-17 16:00:00|206792.1|206742.1|206985.3|206835.3|207011.9|206864.5|206769.5|206647.7|1120
1615997100000|2021-03-17 16:05:00|206976.8|206826.8|206972|206822|207025|206925|206840.2|206736.5|993
1615997400000|2021-03-17 16:10:00|206970.8|206820.8|207186.7|207036.7|207220.6|207109.4|206932.5|206807.7|1001
1615997700000|2021-03-17 16:15:00|207190.7|207040.7|207154.1|207004.1|207190.7|207055.7|207090.3|206973|926
1615998000000|2021-03-17 16:20:00|207152.9|207002.9|207267.1|207117.1|207300.2|207195.5|207100.8|206996.3|974
1615998300000|2021-03-17 16:25:00|207267.3|207117.3|207279.7|207129.7|207312.4|207218.5|207185.5|207071.2|970
1615998600000|2021-03-17 16:30:00|207239.6|207189.6|207347.7|207197.7|207378.4|207289.7|207236.4|207119.3|940
1615998900000|2021-03-17 16:35:00|207348.3|207198.3|207216.5|207166.5|207388.8|207267.3|207216.5|207111.3|794
1615999200000|2021-03-17 16:40:00|207216.4|207166.4|207180.2|207030.2|207326|207224.4|207105.5|206972|956
1615999500000|2021-03-17 16:45:00|207180.3|207030.3|207075.9|206925.9|207188.6|207074.5|207021.6|206921.4|837
1615999800000|2021-03-17 16:50:00|207076.3|206926.3|206880.8|206730.8|207077.1|206973.1|206872.8|206727|821
1616000100000|2021-03-17 16:55:00|206880.9|206730.9|206999|206849|207025.5|206907.5|206848.3|206730.9|822
1616000400000|2021-03-17 17:00:00|206998.2|206848.2|207023.8|206873.8|207099.6|206962.4|206962.4|206823.9|832
1616000700000|2021-03-17 17:05:00|207023.7|206873.7|207047.7|206897.7|207084.6|206934.6|206949.5|206827.5|854
1616001000000|2021-03-17 17:10:00|207043.6|206893.6|206987.9|206837.9|207100.3|206950.3|206918.9|206820.7|781
1616001300000|2021-03-17 17:15:00|206989.2|206839.2|206810.2|206660.2|206999.1|206868|206803.1|206653.1|824
1616001600000|2021-03-17 17:20:00|206812.7|206662.7|206705.8|206655.8|206884.6|206734.6|206699.6|206602.3|916
1616001900000|2021-03-17 17:25:00|206704|206654|206663.4|206513.4|206713.4|206654.7|206563.3|206445.8|810
1616002200000|2021-03-17 17:30:00|206663.1|206513.1|206649.8|206499.8|206722.1|206599.1|206540.2|206440.5|862
1616002500000|2021-03-17 17:35:00|206640.6|206490.6|206752.3|206602.3|206787.8|206681.2|206581.1|206457.1|810
1616002800000|2021-03-17 17:40:00|206751.1|206601.1|206864.4|206714.4|206920|206770|206747.6|206597.6|893
1616003100000|2021-03-17 17:45:00|206863.8|206713.8|206990.6|206840.6|206997.1|206847.1|206845.3|206698.6|796
1616003400000|2021-03-17 17:50:00|206992.8|206842.8|207155.4|207005.4|207165.7|207015.7|206989.5|206839.5|962
1616003700000|2021-03-17 17:55:00|207154.3|207004.3|207335.5|207016.5|207420|207125.3|207015.7|206865.7|898
1616004000000|2021-03-17 18:00:00|207341.4|207022.4|205879.9|205729.9|207341.4|207022.4|205347.6|205197.6|1163
1616004300000|2021-03-17 18:05:00|205877.2|205727.2|205764|205614|205894.2|205744.2|205228.3|205078.3|1107
1616004600000|2021-03-17 18:10:00|205766.3|205616.3|205095|204945|205766.3|205616.3|205076.7|204926.7|1122
1616004900000|2021-03-17 18:15:00|205094.2|204944.2|205183.7|205033.7|205221.2|205071.2|204776.2|204626.2|1144
1616005200000|2021-03-17 18:20:00|205184.3|205034.3|205065.3|204915.3|205389.9|205239.9|204969.8|204819.8|1153
1616005500000|2021-03-17 18:25:00|205068.2|204918.2|205341.8|205191.8|205344.5|205194.5|204884.1|204734.1|1106
1616005800000|2021-03-17 18:30:00|205342.9|205192.9|205323.9|205173.9|205430.2|205280.2|205147.5|204997.5|1104
1616006100000|2021-03-17 18:35:00|205323.5|205173.5|204571.6|204421.6|205401.1|205251.1|204560.9|204410.9|1113
1616006400000|2021-03-17 18:40:00|204573.7|204423.7|203941.7|203791.7|204640.6|204490.6|203904.5|203754.5|1093
1616006700000|2021-03-17 18:45:00|203942.1|203792.1|204144.9|203994.9|204157.8|204007.8|203336.8|203186.8|1143
1616007000000|2021-03-17 18:50:00|204150.1|204000.1|203758.3|203608.3|204310.4|204160.4|203636.4|203486.4|1059
1616007300000|2021-03-17 18:55:00|203760.1|203610.1|203733.6|203583.6|203955.1|203805.1|203728.3|203578.3|1059
1616007600000|2021-03-17 19:00:00|203733.7|203583.7|203587.5|203437.5|203948.4|203798.4|203525.6|203375.6|1089
1616007900000|2021-03-17 19:05:00|203597.4|203447.4|203622.3|203472.3|203770.8|203620.8|203420|203299.1|1049
1616008200000|2021-03-17 19:10:00|203605.7|203455.7|203654.2|203504.2|203810.4|203660.4|203469.9|203319.9|990
1616008500000|2021-03-17 19:15:00|203656.9|203506.9|203888.9|203738.9|203890.7|203740.7|203540.2|203433.6|1014
1616008800000|2021-03-17 19:20:00|203886.6|203736.6|203721.5|203571.5|203951.6|203801.6|203721.5|203571.5|1020
1616009100000|2021-03-17 19:25:00|203719.4|203569.4|203524|203374|203744.7|203594.7|203501.4|203351.4|962
1616009400000|2021-03-17 19:30:00|203527.6|203377.6|203240|203090|203556|203406|203194.3|203044.3|931
1616009700000|2021-03-17 19:35:00|203239|203089|203747.5|203597.5|203749|203599|203238|203088|974
1616010000000|2021-03-17 19:40:00|203746.7|203596.7|203865|203715|203903.2|203753.2|203550.2|203434.7|942
1616010300000|2021-03-17 19:45:00|203863.9|203713.9|203822.2|203672.2|203901.9|203758.7|203653|203515.7|966
1616010600000|2021-03-17 19:50:00|203821.2|203671.2|203841.2|203691.2|204003|203853|203765.5|203615.5|1014
1616010900000|2021-03-17 19:55:00|203839.3|203689.3|203854.9|203704.9|203973.2|203823.2|203757.4|203626.4|1051
1616011200000|2021-03-17 20:00:00|203855.5|203705.5|203772.3|203622.3|203871.9|203722.6|203691.1|203541.1|920
1616011500000|2021-03-17 20:05:00|203769.6|203619.6|203843.1|203693.1|203927.8|203777.8|203769.6|203619.6|823
1616011800000|2021-03-17 20:10:00|203842|203692|203853.5|203703.5|203936.3|203786.3|203810.9|203672.8|612
1616012100000|2021-03-17 20:15:00|203854.7|203704.7|203863.4|203713.4|203952.7|203802.7|203848.7|203698.7|479
1616012400000|2021-03-17 20:20:00|203872.3|203722.3|203837.5|203687.5|203906.7|203756.7|203830.8|203680.8|455
1616012700000|2021-03-17 20:25:00|203837.1|203687.1|203853|203703|203860.1|203710.1|203805.2|203655.2|470
1616013000000|2021-03-17 20:30:00|203850|203700|203934.8|203784.8|203947.8|203836.5|203844.1|203694.1|421
1616013300000|2021-03-17 20:35:00|203934.4|203784.4|203859.4|203809.4|203938.4|203832.9|203859.4|203754.6|437
1616013600000|2021-03-17 20:40:00|203859.6|203809.6|203893.8|203743.8|203920|203812|203859.6|203722.4|510
1616013900000|2021-03-17 20:45:00|203890.1|203740.1|203931.5|203781.5|203950.1|203800.1|203889.3|203739.3|494
1616014200000|2021-03-17 20:50:00|203929.8|203779.8|204058.6|203908.6|204065.4|203915.4|203911.2|203761.2|568
1616014500000|2021-03-17 20:55:00|204054.3|203904.3|204033.9|203883.9|204118.1|203968.1|203992|203842|548
1616014800000|2021-03-17 21:00:00|204072.4|203922.4|204064.6|203914.6|204078.1|203928.1|204052.2|203902.2|37
1616015100000|2021-03-17 21:05:00|204074.3|203924.3|204170.3|203851.3|204286.5|203967.5|204063.5|203824.5|217
1616015400000|2021-03-17 21:10:00|204161|203842|204220.5|204070.5|204309.4|204074.6|204114|203817.1|220
1616015700000|2021-03-17 21:15:00|204309.4|204001.7|204203.5|203884.5|204309.6|204074.3|204203.5|203884.5|136
1616016000000|2021-03-17 21:20:00|204201|203882|204196.9|203877.9|204274.6|203964|204114|203809.2|151
1616016300000|2021-03-17 21:25:00|204190.8|203871.8|204199.6|203880.6|204270.1|203970|204120|203806.6|170
1616016600000|2021-03-17 21:30:00|204206.6|203887.6|204205.1|203886.1|204220.7|203998.7|204073.4|203829.5|370
1616016900000|2021-03-17 21:35:00|204204.6|203885.6|204184|203865|204204.6|203935.1|204085.1|203814.3|371
1616017200000|2021-03-17 21:40:00|204189.2|203870.2|204174.3|203855.3|204212.4|203955.5|204011|203816.5|376
1616017500000|2021-03-17 21:45:00|204170|203851|204148.3|203829.3|204214.3|203969.6|204028|203817.9|746
1616017800000|2021-03-17 21:50:00|204147.9|203828.9|203982.8|203832.8|204189.1|203934.4|203975.6|203727.4|251
1616018100000|2021-03-17 21:55:00|203981.6|203831.6|204023|203754.4|204082.3|203866.2|203968|203725.5|253
1616018400000|2021-03-17 22:00:00|204031.8|203763.6|203969.2|203819.2|204082|203899.8|203951.3|203739.8|421
1616018700000|2021-03-17 22:05:00|203965.3|203815.3|204025.4|203875.4|204038.9|203888.9|203946.5|203796.5|390
1616019000000|2021-03-17 22:10:00|204025.8|203875.8|204035.1|203885.1|204045.6|203895.6|203992.3|203842.3|511
1616019300000|2021-03-17 22:15:00|204035.3|203885.3|204025.2|203875.2|204049.7|203899.7|204005.7|203855.7|422
1616019600000|2021-03-17 22:20:00|204014.9|203864.9|204046.4|203896.4|204078.9|203928.9|204000.4|203850.4|379
1616019900000|2021-03-17 22:25:00|204042.8|203892.8|203982.5|203832.5|204045.9|203895.9|203941.9|203791.9|445
1616020200000|2021-03-17 22:30:00|203981.5|203831.5|203995.3|203845.3|204010.2|203860.2|203976.1|203826.1|384
1616020500000|2021-03-17 22:35:00|203989.1|203839.1|203998.5|203848.5|204030.8|203880.8|203975.1|203825.1|328
1616020800000|2021-03-17 22:40:00|203997.8|203847.8|204001.2|203851.2|204025.6|203875.6|203991|203841|343
1616021100000|2021-03-17 22:45:00|204000.5|203850.5|204073|203923|204118.5|203968.5|203995.6|203845.6|513
1616021400000|2021-03-17 22:50:00|204074.1|203924.1|204039.1|203889.1|204087.4|203937.4|204024|203874|410
1616021700000|2021-03-17 22:55:00|204038.8|203888.8|204113.6|203963.6|204120.6|203970.6|204025|203875|377
1616022000000|2021-03-17 23:00:00|204115|203965|204010.2|203860.2|204144.8|203994.8|203982.5|203832.5|462
1616022300000|2021-03-17 23:05:00|204010|203860|204023.9|203873.9|204049.8|203899.8|203983.6|203833.6|352
1616022600000|2021-03-17 23:10:00|204022.4|203872.4|204026.7|203876.7|204062.1|203912.1|203995.7|203845.7|338
1616022900000|2021-03-17 23:15:00|204026.9|203876.9|204031.9|203881.9|204038.2|203888.2|203973.2|203823.2|391
1616023200000|2021-03-17 23:20:00|204029.6|203879.6|204038|203888|204066|203916|204024.9|203874.9|306
1616023500000|2021-03-17 23:25:00|204043.4|203893.4|203916.6|203766.6|204043.6|203893.6|203910.1|203760.1|361
1616023800000|2021-03-17 23:30:00|203917.6|203767.6|203897.9|203747.9|203922.2|203772.2|203817.5|203667.5|550
1616024100000|2021-03-17 23:35:00|203901.1|203751.1|203907.4|203757.4|203916|203766|203858.2|203708.2|372
1616024400000|2021-03-17 23:40:00|203911.8|203761.8|203872.9|203722.9|203912.9|203762.9|203864.3|203714.3|310
1616024700000|2021-03-17 23:45:00|203873.1|203723.1|203894.8|203744.8|203909.9|203759.9|203853.5|203703.5|356
1616025000000|2021-03-17 23:50:00|203894.5|203744.5|203851.8|203701.8|203895.5|203745.5|203821.6|203671.6|321
1616025300000|2021-03-17 23:55:00|203851.3|203701.3|203711.1|203561.1|203881.5|203731.5|203666.2|203516.2|461
1616025600000|2021-03-18 00:00:00|203708|203558|203712.8|203562.8|203811.5|203661.5|203690.4|203540.4|648
1616025900000|2021-03-18 00:05:00|203711.2|203561.2|203545.7|203395.7|203731.4|203581.4|203481.1|203331.1|586
1616026200000|2021-03-18 00:10:00|203545.3|203395.3|203431.1|203281.1|203567|203417|203430.6|203280.6|616
1616026500000|2021-03-18 00:15:00|203430.7|203280.7|203455.8|203305.8|203485|203335|203396.2|203246.2|595
1616026800000|2021-03-18 00:20:00|203455.3|203305.3|203434.9|203284.9|203465.1|203315.1|203403.8|203253.8|414
1616027100000|2021-03-18 00:25:00|203435.1|203285.1|203516.7|203366.7|203546.8|203396.8|203433.7|203283.7|424
1616027400000|2021-03-18 00:30:00|203517.7|203367.7|203470.5|203320.5|203526.8|203376.8|203300.2|203150.2|771
1616027700000|2021-03-18 00:35:00|203470.3|203320.3|203440.3|203290.3|203470.3|203320.3|203397|203247|507
1616028000000|2021-03-18 00:40:00|203441.5|203291.5|203563.5|203413.5|203611.7|203461.7|203433.5|203283.5|597
1616028300000|2021-03-18 00:45:00|203563.1|203413.1|203526.7|203376.7|203602.7|203452.7|203465|203315|629
1616028600000|2021-03-18 00:50:00|203526.8|203376.8|203464.7|203314.7|203596|203446|203462.2|203312.2|620
1616028900000|2021-03-18 00:55:00|203467|203317|203465.6|203315.6|203498.7|203348.7|203435.5|203285.5|578
1616029200000|2021-03-18 01:00:00|203464.7|203314.7|203492.8|203342.8|203537.4|203387.4|203400.7|203250.7|677
1616029500000|2021-03-18 01:05:00|203491.7|203341.7|203524.3|203374.3|203557|203407|203426.5|203276.5|651
1616029800000|2021-03-18 01:10:00|203524.5|203374.5|203519.2|203369.2|203563.3|203413.3|203489.5|203339.5|670
1616030100000|2021-03-18 01:15:00|203519.3|203369.3|203394.6|203244.6|203523.9|203373.9|203384|203234|613
1616030400000|2021-03-18 01:20:00|203394.2|203244.2|203434.1|203284.1|203439.4|203289.4|203386.2|203236.2|634
1616030700000|2021-03-18 01:25:00|203430.8|203280.8|203539.7|203389.7|203549.3|203399.3|203430.8|203280.8|733
1616031000000|2021-03-18 01:30:00|203538.9|203388.9|203655|203505|203687.4|203537.4|203524.3|203374.3|701
1616031300000|2021-03-18 01:35:00|203652.4|203502.4|203550|203400|203670|203520|203531.7|203381.7|683
1616031600000|2021-03-18 01:40:00|203547.2|203397.2|203640.6|203490.6|203671|203521|203535.6|203385.6|664
1616031900000|2021-03-18 01:45:00|203640.5|203490.5|203565.2|203415.2|203643.6|203493.6|203537.5|203387.5|577
1616032200000|2021-03-18 01:50:00|203565.3|203415.3|203504.8|203354.8|203566.7|203416.7|203500|203350|561
1616032500000|2021-03-18 01:55:00|203505|203355|203491.6|203341.6|203533.6|203383.6|203422.6|203272.6|588
1616032800000|2021-03-18 02:00:00|203490.7|203340.7|203473.3|203323.3|203562.5|203412.5|203460.2|203310.2|545
1616033100000|2021-03-18 02:05:00|203476.5|203326.5|203452.6|203302.6|203492|203342|203369|203219|679
1616033400000|2021-03-18 02:10:00|203453.7|203303.7|203317.1|203167.1|203527.1|203377.1|203314.2|203164.2|792
1616033700000|2021-03-18 02:15:00|203319.1|203169.1|203260.4|203110.4|203319.1|203169.1|203205|203055|504
1616034000000|2021-03-18 02:20:00|203260|203110|203291.7|203141.7|203303.2|203153.2|203231.1|203081.1|484
1616034300000|2021-03-18 02:25:00|203289.5|203139.5|203229.4|203079.4|203296.2|203146.2|203227.9|203077.9|448
1616034600000|2021-03-18 02:30:00|203235.5|203085.5|203196.1|203046.1|203244.2|203094.2|203177|203027|571
1616034900000|2021-03-18 02:35:00|203196.5|203046.5|203177.8|203027.8|203201.4|203051.4|203129.3|202979.3|542
1616035200000|2021-03-18 02:40:00|203171.1|203021.1|203202.4|203052.4|203208.6|203058.6|203145.2|202995.2|506
1616035500000|2021-03-18 02:45:00|203200.1|203050.1|203191.8|203041.8|203233.9|203083.9|203148|202998|603
1616035800000|2021-03-18 02:50:00|203193.6|203043.6|203214.9|203064.9|203227.3|203077.3|203180|203030|596
1616036100000|2021-03-18 02:55:00|203211.1|203061.1|203168.6|203018.6|203228.4|203078.4|203139.2|202989.2|461
1616036400000|2021-03-18 03:00:00|203175.5|203025.5|203105.4|202955.4|203214.2|203064.2|203079.9|202929.9|686
1616036700000|2021-03-18 03:05:00|203106.4|202956.4|203240.2|203090.2|203248.3|203098.3|203106.4|202956.4|821
1616037000000|2021-03-18 03:10:00|203237.6|203087.6|203283.5|203133.5|203292.1|203142.1|203193.5|203043.5|765
1616037300000|2021-03-18 03:15:00|203283.1|203133.1|203237.8|203087.8|203291.5|203141.5|203210.3|203060.3|658
1616037600000|2021-03-18 03:20:00|203237.6|203087.6|203327.9|203177.9|203338.3|203188.3|203237.6|203087.6|647
1616037900000|2021-03-18 03:25:00|203324.4|203174.4|203371.5|203221.5|203409.1|203259.1|203324.4|203174.4|581
1616038200000|2021-03-18 03:30:00|203371.7|203221.7|203372|203222|203377.3|203227.3|203312.6|203162.6|822
1616038500000|2021-03-18 03:35:00|203369.7|203219.7|203423.4|203273.4|203457.9|203307.9|203364.8|203214.8|601
1616038800000|2021-03-18 03:40:00|203424.4|203274.4|203402.9|203252.9|203424.8|203274.8|203376.2|203226.2|531
1616039100000|2021-03-18 03:45:00|203401.1|203251.1|203471.4|203321.4|203476.2|203326.2|203401.1|203251.1|640
1616039400000|2021-03-18 03:50:00|203476.2|203326.2|203489.4|203339.4|203500.2|203350.2|203422.7|203272.7|575
1616039700000|2021-03-18 03:55:00|203489.2|203339.2|203532.9|203382.9|203543.2|203393.2|203482|203332|506
1616040000000|2021-03-18 04:00:00|203533|203383|203528|203378|203536.3|203386.3|203479.6|203329.6|457
1616040300000|2021-03-18 04:05:00|203528.3|203378.3|203487.3|203337.3|203555.6|203405.6|203466.2|203316.2|500
1616040600000|2021-03-18 04:10:00|203489.1|203339.1|203571.9|203421.9|203580.1|203430.1|203485.1|203335.1|551
1616040900000|2021-03-18 04:15:00|203571.8|203421.8|203637|203487|203667.5|203517.5|203566|203416|554
1616041200000|2021-03-18 04:20:00|203637.5|203487.5|203587.3|203437.3|203654.7|203504.7|203572.4|203422.4|490
1616041500000|2021-03-18 04:25:00|203588|203438|203564.3|203414.3|203592.2|203442.2|203532.3|203382.3|449
1616041800000|2021-03-18 04:30:00|203568.8|203418.8|203544.5|203394.5|203594.1|203444.1|203520.3|203370.3|495
1616042100000|2021-03-18 04:35:00|203547.6|203397.6|203507.6|203357.6|203554.3|203404.3|203505.2|203355.2|356
1616042400000|2021-03-18 04:40:00|203506.8|203356.8|203470.7|203320.7|203508.5|203358.5|203454.1|203304.1|407
1616042700000|2021-03-18 04:45:00|203467.9|203317.9|203445.9|203295.9|203474.9|203324.9|203423.9|203273.9|477
1616043000000|2021-03-18 04:50:00|203448.2|203298.2|203387|203237|203448.2|203298.2|203373.6|203223.6|399
1616043300000|2021-03-18 04:55:00|203387.3|203237.3|203352.5|203202.5|203399.8|203249.8|203332.1|203182.1|471
1616043600000|2021-03-18 05:00:00|203357.6|203207.6|203388.2|203238.2|203416.9|203266.9|203351.7|203201.7|468
1616043900000|2021-03-18 05:05:00|203388.3|203238.3|203400.6|203250.6|203407.8|203257.8|203362.2|203212.2|437
1616044200000|2021-03-18 05:10:00|203400.7|203250.7|203363|203213|203417.2|203267.2|203343.1|203193.1|465
1616044500000|2021-03-18 05:15:00|203366.5|203216.5|203348.9|203198.9|203376.1|203226.1|203339.4|203189.4|454
1616044800000|2021-03-18 05:20:00|203349.3|203199.3|203350|203200|203379.1|203229.1|203339.9|203189.9|461
1616045100000|2021-03-18 05:25:00|203351.4|203201.4|203263.2|203113.2|203352|203202|203252.8|203102.8|496
1616045400000|2021-03-18 05:30:00|203262.8|203112.8|203173.6|203023.6|203317.6|203167.6|203171.4|203021.4|606
1616045700000|2021-03-18 05:35:00|203174.8|203024.8|203221.6|203071.6|203233.5|203083.5|203171.7|203021.7|530
1616046000000|2021-03-18 05:40:00|203224.1|203074.1|203295.1|203145.1|203295.1|203145.1|203204.3|203054.3|482
1616046300000|2021-03-18 05:45:00|203298|203148|203288.9|203138.9|203318.8|203168.8|203272.7|203122.7|519
1616046600000|2021-03-18 05:50:00|203290|203140|203256|203106|203314.8|203164.8|203239.5|203089.5|557
1616046900000|2021-03-18 05:55:00|203256.1|203106.1|203289.8|203139.8|203314.9|203164.9|203233.5|203083.5|578
1616047200000|2021-03-18 06:00:00|203289|203139|203334.8|203184.8|203359.5|203209.5|203244.4|203094.4|686
1616047500000|2021-03-18 06:05:00|203330.2|203180.2|203359.9|203209.9|203366.8|203216.8|203311.4|203161.4|500
1616047800000|2021-03-18 06:10:00|203359.8|203209.8|203330.9|203180.9|203362.9|203212.9|203308.7|203158.7|503
1616048100000|2021-03-18 06:15:00|203330.3|203180.3|203356.3|203206.3|203402.9|203252.9|203330.3|203180.3|543
1616048400000|2021-03-18 06:20:00|203356.4|203206.4|203233.1|203083.1|203357.1|203207.1|203228|203078|560
1616048700000|2021-03-18 06:25:00|203220.8|203070.8|203228|203078|203234.8|203084.8|203190.1|203040.1|568
1616049000000|2021-03-18 06:30:00|203227.7|203077.7|203175.6|203025.6|203227.7|203077.7|203146.6|202996.6|477
1616049300000|2021-03-18 06:35:00|203176|203026|203118.8|202968.8|203181.4|203031.4|203110.7|202960.7|440
1616049600000|2021-03-18 06:40:00|203118.1|202968.1|203116.2|202966.2|203147.1|202997.1|203099.5|202949.5|541
1616049900000|2021-03-18 06:45:00|203111.2|202961.2|203023.1|202873.1|203114.3|202964.3|202975.7|202825.7|634
1616050200000|2021-03-18 06:50:00|203026.1|202876.1|202992.7|202842.7|203044.5|202894.5|202980|202830|543
1616050500000|2021-03-18 06:55:00|202997.6|202847.6|203006.4|202856.4|203071.9|202921.9|202985.7|202835.7|699
1616050800000|2021-03-18 07:00:00|203009.3|202859.3|202905.4|202755.4|203031.7|202881.7|202887.6|202737.6|787
1616051100000|2021-03-18 07:05:00|202904.9|202754.9|202989.1|202839.1|203042.5|202892.5|202890.2|202740.2|829
1616051400000|2021-03-18 07:10:00|202984.6|202834.6|203029.7|202879.7|203033|202883|202953.9|202803.9|693
1616051700000|2021-03-18 07:15:00|203030.7|202880.7|203315.3|203165.3|203318|203168|203029.5|202879.5|783
1616052000000|2021-03-18 07:20:00|203318|203168|203937.8|203787.8|203937.8|203787.8|203245.6|203095.6|877
1616052300000|2021-03-18 07:25:00|203933.5|203783.5|204168.2|204018.2|204411.6|204261.6|203917.5|203767.5|908
1616052600000|2021-03-18 07:30:00|204173.7|204023.7|204291.5|204141.5|204370|204248.6|204172.1|204022.1|884
1616052900000|2021-03-18 07:35:00|204291.4|204141.4|204534.2|204384.2|204688.3|204538.3|204202.6|204052.6|968
1616053200000|2021-03-18 07:40:00|204531.1|204381.1|204861.9|204711.9|204881.5|204731.5|204457.2|204307.2|965
1616053500000|2021-03-18 07:45:00|204860.7|204710.7|204957.2|204807.2|204973|204823|204724.9|204574.9|974
1616053800000|2021-03-18 07:50:00|204956.7|204806.7|204833|204683|205051.7|204901.7|204700.4|204550.4|951
1616054100000|2021-03-18 07:55:00|204832.1|204682.1|204647|204497|204893.2|204743.2|204638.4|204488.4|969
1616054400000|2021-03-18 08:00:00|204644|204494|204333|204183|204728.2|204578.2|204283.3|204133.3|994
1616054700000|2021-03-18 08:05:00|204318|204168|204437.1|204287.1|204467.5|204317.5|204168.1|204018.1|972
1616055000000|2021-03-18 08:10:00|204438.5|204288.5|204390.3|204240.3|204575.7|204425.7|204390.3|204240.3|895
1616055300000|2021-03-18 08:15:00|204388.9|204238.9|204292.7|204142.7|204388.9|204238.9|204134.3|203984.3|943
1616055600000|2021-03-18 08:20:00|204304.1|204154.1|204096.1|203946.1|204385.8|204235.8|204090|203940|895
1616055900000|2021-03-18 08:25:00|204094.5|203944.5|204093.8|203943.8|204171.9|204021.9|204046|203896|950
1616056200000|2021-03-18 08:30:00|204095|203945|204241.2|204091.2|204244|204094|204014.2|203864.2|916
1616056500000|2021-03-18 08:35:00|204236.8|204086.8|204271.6|204121.6|204578.6|204428.6|204185.7|204035.7|907
1616056800000|2021-03-18 08:40:00|204273.1|204123.1|204686.4|204536.4|204686.8|204536.8|204193|204043|823
1616057100000|2021-03-18 08:45:00|204692.1|204542.1|204908.1|204758.1|204956.3|204806.3|204628.7|204478.7|901
1616057400000|2021-03-18 08:50:00|204907.1|204757.1|204894.3|204744.3|205148.1|204998.1|204892.8|204742.8|955
1616057700000|2021-03-18 08:55:00|204875|204725|204740.5|204590.5|204969.1|204819.1|204733.9|204583.9|1036
1616058000000|2021-03-18 09:00:00|204742.9|204592.9|204648.1|204498.1|204756.8|204606.8|204589.6|204439.6|894
1616058300000|2021-03-18 09:05:00|204646.5|204496.5|204517.9|204367.9|204687.6|204537.6|204466.1|204316.1|845
1616058600000|2021-03-18 09:10:00|204516.2|204366.2|204495.9|204345.9|204597.7|204447.7|204363.8|204213.8|849
1616058900000|2021-03-18 09:15:00|204493.3|204343.3|204120.4|203970.4|204497.2|204347.2|204075.8|203925.8|852
1616059200000|2021-03-18 09:20:00|204120.5|203970.5|204218.4|204068.4|204284.4|204134.4|204070.1|203920.1|881
1616059500000|2021-03-18 09:25:00|204218.7|204068.7|204374.9|204224.9|204456.1|204306.1|204218.2|204068.2|815
1616059800000|2021-03-18 09:30:00|204374.8|204224.8|204222.7|204072.7|204391.6|204241.6|204172|204022|824
1616060100000|2021-03-18 09:35:00|204222.3|204072.3|204150.5|204000.5|204231.4|204081.4|204113|203963|906
1616060400000|2021-03-18 09:40:00|204152.2|204002.2|204141.9|203991.9|204238.2|204088.2|204104.8|203954.8|829
1616060700000|2021-03-18 09:45:00|204129.7|203979.7|204242.7|204092.7|204288|204138|204111.5|203961.5|840
1616061000000|2021-03-18 09:50:00|204247.7|204097.7|204427.1|204277.1|204494.9|204344.9|204218.4|204068.4|822
1616061300000|2021-03-18 09:55:00|204428.5|204278.5|204266.8|204116.8|204471.6|204321.6|204242.1|204092.1|936
1616061600000|2021-03-18 10:00:00|204267.5|204117.5|204171.1|204021.1|204267.5|204117.5|204080.4|203930.4|940
1616061900000|2021-03-18 10:05:00|204171|204021|204314.5|204164.5|204319.9|204169.9|204130.4|203980.4|829
1616062200000|2021-03-18 10:10:00|204318.4|204168.4|204632.7|204482.7|204691.7|204541.7|204215|204065|830
1616062500000|2021-03-18 10:15:00|204632.8|204482.8|204610.1|204460.1|204654.6|204504.6|204459.7|204309.7|822
1616062800000|2021-03-18 10:20:00|204608.1|204458.1|204767.5|204617.5|204775.1|204625.1|204546.9|204396.9|739
1616063100000|2021-03-18 10:25:00|204767.9|204617.9|204636.5|204486.5|204793.6|204643.6|204574.8|204424.8|840
1616063400000|2021-03-18 10:30:00|204635.1|204485.1|204482|204332|204644.8|204494.8|204481.6|204331.6|900
1616063700000|2021-03-18 10:35:00|204480.4|204330.4|204395|204245|204512.7|204362.7|204337.2|204187.2|864
1616064000000|2021-03-18 10:40:00|204395.3|204245.3|204429.9|204279.9|204454.8|204304.8|204355.7|204205.7|833
1616064300000|2021-03-18 10:45:00|204428.3|204278.3|204515.3|204365.3|204521.3|204371.3|204418.7|204268.7|788
1616064600000|2021-03-18 10:50:00|204515.7|204365.7|204415.8|204265.8|204530.9|204380.9|204406.2|204256.2|774
1616064900000|2021-03-18 10:55:00|204407.9|204257.9|204371.7|204221.7|204412.5|204262.5|204195.9|204045.9|867
1616065200000|2021-03-18 11:00:00|204374.6|204224.6|204115.4|203965.4|204374.6|204224.6|204067|203954.7|964
1616065500000|2021-03-18 11:05:00|204105.9|203955.9|204037.6|203887.6|204112.9|203968|203997.2|203847.2|776
1616065800000|2021-03-18 11:10:00|204037.9|203887.9|204055.4|203905.4|204077.9|203927.9|203852.5|203702.5|838
1616066100000|2021-03-18 11:15:00|204055.3|203905.3|204105.2|203955.2|204238.5|204088.5|204039.9|203889.9|856
1616066400000|2021-03-18 11:20:00|204104|203954|204137.9|203987.9|204173.1|204023.1|203992.7|203842.7|832
1616066700000|2021-03-18 11:25:00|204137.3|203987.3|204243.4|204093.4|204293.2|204143.2|204107.1|203957.1|833
1616067000000|2021-03-18 11:30:00|204240.1|204090.1|204081.1|203931.1|204285.5|204135.5|203890.1|203779.9|889
1616067300000|2021-03-18 11:35:00|204082.4|203932.4|204444.5|204294.5|204596.5|204446.5|204071.7|203929.6|936
1616067600000|2021-03-18 11:40:00|204445.9|204295.9|204413.7|204263.7|204521.3|204384.9|204342.8|204195.4|848
1616067900000|2021-03-18 11:45:00|204417.6|204267.6|204142.2|203992.2|204582.9|204432.9|204130.3|203980.3|898
1616068200000|2021-03-18 11:50:00|204146.4|203996.4|203982.3|203832.3|204196.4|204046.4|203964.7|203814.7|835
1616068500000|2021-03-18 11:55:00|203989.7|203839.7|203867.5|203717.5|203998.4|203848.4|203791|203641|813
1616068800000|2021-03-18 12:00:00|203865.2|203715.2|203654.8|203504.8|203906.3|203756.3|203554.3|203436.4|897
1616069100000|2021-03-18 12:05:00|203654.4|203504.4|203884.3|203734.3|203909.4|203759.4|203649.7|203499.7|891
1616069400000|2021-03-18 12:10:00|203882.6|203732.6|204069.5|203919.5|204105|203955|203828.2|203708.2|962
1616069700000|2021-03-18 12:15:00|204066.1|203916.1|204389.9|204239.9|204524.1|204374.1|204060.6|203910.6|1011
1616070000000|2021-03-18 12:20:00|204386.8|204236.8|204913|204763|205077|204927|204371.5|204221.5|1078
1616070300000|2021-03-18 12:25:00|204913.3|204763.3|204646.4|204496.4|204913.3|204763.3|204642.9|204492.9|868
1616070600000|2021-03-18 12:30:00|204635.3|204485.3|204790.3|204640.3|205028.7|204878.7|204635.3|204485.3|1027
1616070900000|2021-03-18 12:35:00|204790|204640|205002.6|204852.6|205002.6|204852.6|204716.8|204566.8|1001
1616071200000|2021-03-18 12:40:00|204990.5|204840.5|205372.7|205222.7|205517.6|205379.7|204990.5|204840.5|1043
1616071500000|2021-03-18 12:45:00|205374.4|205224.4|205404.7|205254.7|205551.6|205401.6|205274.4|205176.7|1011
1616071800000|2021-03-18 12:50:00|205404.2|205254.2|205169.2|205019.2|205450.6|205300.6|205115.5|205005.8|939
1616072100000|2021-03-18 12:55:00|205174.3|205024.3|205412.7|205262.7|205440.1|205290.1|205139.2|204998.4|996
1616072400000|2021-03-18 13:00:00|205400.5|205250.5|205537.3|205387.3|205655.8|205545.4|205387.4|205250.5|990
1616072700000|2021-03-18 13:05:00|205544.7|205394.7|205853.4|205703.4|205915.7|205765.7|205510.1|205360.1|976
1616073000000|2021-03-18 13:10:00|205854.8|205704.8|206012.1|205862.1|206016.5|205866.5|205810.5|205669|1001
1616073300000|2021-03-18 13:15:00|206012.6|205862.6|205781.2|205631.2|206021.4|205933.4|205731.2|205624.9|1010
1616073600000|2021-03-18 13:20:00|205781|205631|205885.5|205735.5|205891.8|205756.5|205681.9|205531.9|989
1616073900000|2021-03-18 13:25:00|205885.3|205735.3|205899.1|205749.1|206002|205854|205801.5|205651.5|1057
1616074200000|2021-03-18 13:30:00|205881.4|205731.4|205737.4|205587.4|205881.4|205731.4|205600.5|205450.5|827
1616074500000|2021-03-18 13:35:00|205748.7|205598.7|205771.6|205621.6|205870.1|205734.5|205654.3|205504.3|820
1616074800000|2021-03-18 13:40:00|205774|205624|205439.1|205289.1|205776.8|205655.2|205395.6|205245.6|812
1616075100000|2021-03-18 13:45:00|205436.4|205286.4|205688.2|205538.2|205693.6|205549|205413.2|205263.2|817
1616075400000|2021-03-18 13:50:00|205687.2|205537.2|205440.1|205290.1|205795.1|205677|205369.2|205219.2|834
1616075700000|2021-03-18 13:55:00|205439.9|205289.9|205183.9|205033.9|205486.9|205336.9|205086.1|204936.1|981
1616076000000|2021-03-18 14:00:00|205176.4|205026.4|204955.9|204805.9|205257.5|205123.4|204820.1|204670.1|1079
1616076300000|2021-03-18 14:05:00|204952|204802|204861.6|204711.6|205027|204890.9|204692.1|204586.9|1109
1616076600000|2021-03-18 14:10:00|204864.2|204714.2|204693.5|204543.5|204924.8|204774.8|204504|204354|1029
1616076900000|2021-03-18 14:15:00|204695.5|204545.5|204939.3|204789.3|205100.7|204985.4|204678|204528|1096
1616077200000|2021-03-18 14:20:00|204940|204790|204978.1|204828.1|205025.8|204881.2|204837.2|204727.2|1023
1616077500000|2021-03-18 14:25:00|204977.1|204827.1|204627.5|204477.5|204983.4|204851.8|204480.3|204377.4|1023
1616077800000|2021-03-18 14:30:00|204625.4|204475.4|204569.2|204419.2|204845.5|204734.5|204563.7|204413.7|1022
1616078100000|2021-03-18 14:35:00|204574.6|204424.6|204217.1|204067.1|204615.1|204514.3|204172.7|204022.7|1024
1616078400000|2021-03-18 14:40:00|204214.8|204064.8|204245|204095|204291.7|204190|204084.4|203934.4|1050
1616078700000|2021-03-18 14:45:00|204221.7|204171.7|204447.8|204297.8|204516.1|204391.4|204221.7|204112.7|968
1616079000000|2021-03-18 14:50:00|204451.1|204301.1|204416.4|204366.4|204640.9|204490.9|204413.7|204263.7|958
1616079300000|2021-03-18 14:55:00|204478|204328|204563.1|204413.1|204683.1|204533.1|204430.1|204289.8|901
1616079600000|2021-03-18 15:00:00|204561.5|204411.5|204609.8|204459.8|204685.1|204579.3|204494.6|204391.3|949
1616079900000|2021-03-18 15:05:00|204609.3|204459.3|204558.9|204408.9|204613.1|204471.6|204382.1|204278.8|911
1616080200000|2021-03-18 15:10:00|204557|204407|204769.9|204619.9|204847.9|204716.7|204510|204401.5|923
1616080500000|2021-03-18 15:15:00|204768.7|204618.7|204639.9|204589.9|204778.2|204683.8|204552.9|204435.6|914
1616080800000|2021-03-18 15:20:00|204641.3|204591.3|204731.6|204581.6|204733.1|204632|204530.3|204429.4|861
1616081100000|2021-03-18 15:25:00|204730.4|204580.4|204633.7|204483.7|204864.3|204769.4|204582.8|204451.6|947
1616081400000|2021-03-18 15:30:00|204634.8|204484.8|204589.9|204439.9|204710.3|204587.3|204450.7|204344.5|1016
1616081700000|2021-03-18 15:35:00|204591.5|204441.5|204569.2|204519.2|204636.6|204528.5|204477.5|204387.3|967
1616082000000|2021-03-18 15:40:00|204569.1|204519.1|204444|204294|204569.1|204519.1|204362.5|204253.9|844
1616082300000|2021-03-18 15:45:00|204440.9|204290.9|204507.5|204357.5|204555.6|204432.8|204406.6|204270.8|902
1616082600000|2021-03-18 15:50:00|204464|204414|204515.5|204365.5|204530.8|204418.1|204195.7|204093.8|964
1616082900000|2021-03-18 15:55:00|204516.1|204366.1|204532.3|204382.3|204727.1|204623.9|204466.4|204359.6|1019
1616083200000|2021-03-18 16:00:00|204527.1|204377.1|204447.1|204297.1|204530|204413.7|204285.7|204185.2|986
1616083500000|2021-03-18 16:05:00|204447.8|204297.8|204078.1|204028.1|204482.4|204380.8|204075.1|203957.8|914
1616083800000|2021-03-18 16:10:00|204077|204027|204137.6|203987.6|204311.9|204186.4|204065.3|203956.3|896
1616084100000|2021-03-18 16:15:00|204137.1|203987.1|204255.2|204105.2|204259.9|204144.8|204067.3|203975.1|874
1616084400000|2021-03-18 16:20:00|204255.7|204105.7|204207.5|204057.5|204260.8|204154.6|204112.3|204013.1|851
1616084700000|2021-03-18 16:25:00|204203.5|204053.5|204238.3|204188.3|204313.3|204210.9|204168.3|204048.6|864
1616085000000|2021-03-18 16:30:00|204240.2|204190.2|204300.9|204250.9|204349|204250.9|204141.9|204007.6|822
1616085300000|2021-03-18 16:35:00|204299.9|204249.9|204493.2|204343.2|204496.7|204391.3|204294|204192.9|783
1616085600000|2021-03-18 16:40:00|204492.7|204342.7|204601.9|204551.9|204655.1|204551.9|204423.6|204323.1|798
1616085900000|2021-03-18 16:45:00|204598.1|204548.1|204590.9|204540.9|204653|204551.2|204470|204362.3|790
1616086200000|2021-03-18 16:50:00|204639.7|204489.7|204667.6|204617.6|204730.6|204620.4|204587|204486.3|801
1616086500000|2021-03-18 16:55:00|204667.7|204617.7|204924.9|204774.9|204957|204851|204663.2|204566|911
1616086800000|2021-03-18 17:00:00|204928.1|204778.1|204694.5|204544.5|204945|204795|204650.6|204529.9|862
1616087100000|2021-03-18 17:05:00|204694.3|204544.3|204779.4|204629.4|204819.9|204733.8|204632.7|204517.4|810
1616087400000|2021-03-18 17:10:00|204771.9|204621.9|204564.8|204414.8|204801.5|204693.9|204530|204380|889
1616087700000|2021-03-18 17:15:00|204570.2|204420.2|204448.4|204298.4|204573|204423|204351.5|204242.9|838
1616088000000|2021-03-18 17:20:00|204450.2|204300.2|204295.9|204145.9|204490.7|204376.1|204272|204141.5|842
1616088300000|2021-03-18 17:25:00|204294.1|204144.1|204217.5|204067.5|204294.9|204144.9|204022.6|203872.6|826
1616088600000|2021-03-18 17:30:00|204226.2|204076.2|204000|203850|204296.1|204192.2|203972.8|203822.8|768
1616088900000|2021-03-18 17:35:00|204000.4|203850.4|204046.6|203896.6|204111.2|203963.4|203873.5|203751.6|705
1616089200000|2021-03-18 17:40:00|204046.5|203896.5|203902|203752|204095.8|203982.2|203878.8|203751|738
1616089500000|2021-03-18 17:45:00|203903.4|203753.4|203785.9|203635.9|203983.8|203873.1|203706.9|203578.1|847
1616089800000|2021-03-18 17:50:00|203787.8|203637.8|203627.8|203477.8|203808.6|203667.8|203613.1|203467.7|798
1616090100000|2021-03-18 17:55:00|203625.8|203475.8|203574.4|203524.4|203700.2|203554.6|203538.6|203400.2|772
1616090400000|2021-03-18 18:00:00|203577.3|203527.3|203849|203699|203855.4|203716.5|203577.3|203494.3|869
1616090700000|2021-03-18 18:05:00|203850.3|203700.3|203756.6|203606.6|203916.4|203804.7|203739|203589|795
1616091000000|2021-03-18 18:10:00|203757.9|203607.9|203828.3|203678.3|203834|203719|203678.8|203528.8|871
1616091300000|2021-03-18 18:15:00|203830.5|203680.5|204026|203876|204033.8|203938.6|203822.7|203672.7|774
1616091600000|2021-03-18 18:20:00|204027.1|203877.1|203794.2|203644.2|204031|203911.9|203687.9|203572.1|859
1616091900000|2021-03-18 18:25:00|203790.4|203640.4|203871|203721|203893.3|203807.7|203747|203635|888
1616092200000|2021-03-18 18:30:00|203885.2|203735.2|204174.2|204024.2|204181.7|204031.7|203799.1|203649.1|924
1616092500000|2021-03-18 18:35:00|204168.1|204018.1|204289.3|204139.3|204348.2|204237.7|204122|203972|924
1616092800000|2021-03-18 18:40:00|204289.5|204139.5|204504|204354|204555.5|204405.5|204287.7|204137.7|929
1616093100000|2021-03-18 18:45:00|204502.2|204352.2|204353.3|204203.3|204587.8|204461.5|204348|204198|973
1616093400000|2021-03-18 18:50:00|204351.8|204201.8|204545.5|204395.5|204546.4|204396.4|204317.5|204167.5|891
1616093700000|2021-03-18 18:55:00|204545.7|204395.7|204705.6|204555.6|204763.8|204622.6|204449.1|204328.9|980
1616094000000|2021-03-18 19:00:00|204707.9|204557.9|204614.4|204464.4|204719.5|204569.5|204442.1|204292.1|990
1616094300000|2021-03-18 19:05:00|204614.3|204464.3|204591.8|204441.8|204723.6|204573.6|204525.7|204375.7|965
1616094600000|2021-03-18 19:10:00|204592.3|204442.3|204649.6|204499.6|204663|204513|204427.6|204306.6|1019
1616094900000|2021-03-18 19:15:00|204654|204504|204693.2|204543.2|204765.9|204645.9|204643|204496.8|1008
1616095200000|2021-03-18 19:20:00|204697.6|204547.6|204835.7|204685.7|204896.7|204746.7|204617.4|204467.4|955
1616095500000|2021-03-18 19:25:00|204835.4|204685.4|204507.3|204357.3|204849|204703.3|204507.3|204357.3|927
1616095800000|2021-03-18 19:30:00|204508.4|204358.4|204743.7|204593.7|204799.2|204649.2|204507.3|204357.3|944
1616096100000|2021-03-18 19:35:00|204743.4|204593.4|204716|204566|204752.9|204621.3|204622.3|204472.3|853
1616096400000|2021-03-18 19:40:00|204710.8|204560.8|204659.9|204509.9|204761.4|204611.4|204493.9|204377.8|800
1616096700000|2021-03-18 19:45:00|204651.5|204501.5|204922.4|204772.4|204958.1|204808.1|204637.1|204487.1|945
1616097000000|2021-03-18 19:50:00|204926|204776|204872.2|204722.2|204962.2|204812.2|204807.6|204657.6|892
1616097300000|2021-03-18 19:55:00|204869|204719|204832.4|204682.4|204872.5|204722.5|204700.8|204550.8|949
1616097600000|2021-03-18 20:00:00|204837.9|204687.9|204604.5|204454.5|204866.5|204716.5|204597.4|204447.4|779
1616097900000|2021-03-18 20:05:00|204605.8|204455.8|204663.9|204513.9|204714.8|204564.8|204584.3|204434.3|711
1616098200000|2021-03-18 20:10:00|204668.8|204518.8|204771.1|204621.1|204777|204627|204595.4|204445.4|701
1616098500000|2021-03-18 20:15:00|204769.2|204619.2|204771.2|204621.2|204855.2|204705.2|204759.9|204609.9|482
1616098800000|2021-03-18 20:20:00|204767.2|204617.2|204811.7|204661.7|204916.1|204766.1|204750.7|204600.7|549
1616099100000|2021-03-18 20:25:00|204813.7|204663.7|204873.9|204723.9|204915.2|204765.2|204812.9|204662.9|570
1616099400000|2021-03-18 20:30:00|204874.3|204724.3|204915.3|204765.3|204916.8|204766.8|204806.1|204691.3|673
1616099700000|2021-03-18 20:35:00|204913.5|204763.5|204894|204744|204918|204768|204868|204718|501
1616100000000|2021-03-18 20:40:00|204892.9|204742.9|204929.7|204779.7|204963.9|204813.9|204887.2|204737.2|599
1616100300000|2021-03-18 20:45:00|204930.9|204780.9|204928|204778|204948.3|204798.3|204911.7|204761.7|457
1616100600000|2021-03-18 20:50:00|204930|204780|204964.7|204814.7|204986.1|204836.1|204923.5|204773.5|400
1616100900000|2021-03-18 20:55:00|204958.1|204808.1|204959.1|204809.1|205072.1|204854.2|204929.2|204725.9|509
1616101200000|2021-03-18 21:00:00|204959.7|204809.7|205212.3|204893.3|205212.3|204893.3|204726.5|204407.5|81
1616101500000|2021-03-18 21:05:00|205236.9|204917.9|205128.5|204809.5|205277.6|204958.6|205074.6|204755.6|288
1616101800000|2021-03-18 21:10:00|205156.1|204837.1|205188.9|204869.9|205303.1|205071.7|205119.3|204800.3|307
1616102100000|2021-03-18 21:15:00|205188.8|204869.8|205113.3|204794.3|205231.6|204985.1|205078.5|204759.5|162
1616102400000|2021-03-18 21:20:00|205114.1|204795.1|204899.4|204580.4|205193.7|204987.3|204634|204315|277
1616102700000|2021-03-18 21:25:00|204927.2|204608.2|204959.9|204640.9|205045.8|204726.8|204825.3|204506.3|173
1616103000000|2021-03-18 21:30:00|205013.7|204694.7|204999|204680|205064.1|204745.1|204830|204511|190
1616103300000|2021-03-18 21:35:00|204989.4|204670.4|204879.1|204560.1|205037.9|204718.9|204817.7|204498.7|171
1616103600000|2021-03-18 21:40:00|204897.7|204578.7|204900.6|204581.6|205062|204749.6|204844.9|204525.9|157
1616103900000|2021-03-18 21:45:00|204898.3|204579.3|204990.6|204671.6|205041.5|204722.5|204898.3|204579.3|223
1616104200000|2021-03-18 21:50:00|204985.3|204666.3|205010.3|204691.3|205058.2|204739.2|204822.8|204503.8|232
1616104500000|2021-03-18 21:55:00|204998.2|204679.2|205179|204860|205296.5|204977.5|204935.6|204616.6|374
1616104800000|2021-03-18 22:00:00|205178.3|204885.5|205153.9|204863.6|205297|204978|205000.3|204796.3|472
1616105100000|2021-03-18 22:05:00|205174.9|204859.9|204989.1|204839.1|205174.9|204904.9|204947.1|204797.1|394
1616105400000|2021-03-18 22:10:00|204988.2|204838.2|204945.8|204795.8|204990.9|204840.9|204942.8|204792.8|423
1616105700000|2021-03-18 22:15:00|204945.5|204795.5|204967.4|204817.4|204976.2|204826.2|204945.5|204795.5|415
1616106000000|2021-03-18 22:20:00|204972.6|204822.6|205032.2|204882.2|205039.3|204889.3|204957.7|204807.7|727
1616106300000|2021-03-18 22:25:00|205031.6|204881.6|204995.3|204845.3|205072.7|204922.7|204993.1|204843.1|554
1616106600000|2021-03-18 22:30:00|204994.8|204844.8|204954.4|204804.4|204994.8|204844.8|204937.4|204787.4|497
1616106900000|2021-03-18 22:35:00|204953.7|204803.7|204953.6|204803.6|204960.7|204810.7|204913.9|204763.9|502
1616107200000|2021-03-18 22:40:00|204943.6|204793.6|205003.4|204853.4|205032.4|204882.4|204933.4|204783.4|509
1616107500000|2021-03-18 22:45:00|205003.6|204853.6|204986|204836|205003.6|204853.6|204924.5|204774.5|597
1616107800000|2021-03-18 22:50:00|204985.1|204835.1|204982|204832|204990.1|204840.1|204922.7|204772.7|594
1616108100000|2021-03-18 22:55:00|204981.4|204831.4|205027.7|204877.7|205043.1|204893.1|204972.2|204822.2|634
1616108400000|2021-03-18 23:00:00|205017.4|204867.4|204946.2|204796.2|205017.4|204867.4|204932|204782|625
1616108700000|2021-03-18 23:05:00|204946.6|204796.6|204961.5|204811.5|204995.6|204845.6|204931.3|204781.3|565
1616109000000|2021-03-18 23:10:00|204959.8|204809.8|204980.8|204830.8|204991.3|204841.3|204936.2|204786.2|523
1616109300000|2021-03-18 23:15:00|204979.2|204829.2|204977.9|204827.9|205003.2|204853.2|204968.9|204818.9|481
1616109600000|2021-03-18 23:20:00|204977.8|204827.8|204970.1|204820.1|205015.9|204865.9|204960.3|204810.3|526
1616109900000|2021-03-18 23:25:00|204969.2|204819.2|204912.5|204762.5|204983.9|204833.9|204891.2|204741.2|489
1616110200000|2021-03-18 23:30:00|204913.5|204763.5|204936.1|204786.1|204944.5|204794.5|204897.1|204747.1|398
1616110500000|2021-03-18 23:35:00|204935.5|204785.5|204929.5|204779.5|204942.5|204792.5|204905.2|204755.2|404
1616110800000|2021-03-18 23:40:00|204929.3|204779.3|204933.7|204783.7|204989.1|204839.1|204924.7|204774.7|499
1616111100000|2021-03-18 23:45:00|204933.4|204783.4|204962.8|204812.8|204976.2|204826.2|204930.5|204780.5|476
1616111400000|2021-03-18 23:50:00|204963.8|204813.8|204931.4|204781.4|205017.6|204867.6|204903.9|204753.9|523
1616111700000|2021-03-18 23:55:00|204930.7|204780.7|204934.5|204784.5|204941.5|204791.5|204908|204758|558
1616112000000|2021-03-19 00:00:00|204937.2|204787.2|204916.7|204766.7|204966.1|204816.1|204899.2|204749.2|653
1616112300000|2021-03-19 00:05:00|204916.3|204766.3|204896.6|204746.6|204949.9|204799.9|204868.3|204718.3|676
1616112600000|2021-03-19 00:10:00|204896.7|204746.7|204902.7|204752.7|204941|204791|204850.6|204700.6|602
1616112900000|2021-03-19 00:15:00|204903.7|204753.7|204993.7|204843.7|205059.2|204909.2|204903.7|204753.7|627
1616113200000|2021-03-19 00:20:00|204991.8|204841.8|205065.2|204915.2|205068.5|204918.5|204982|204832|535
1616113500000|2021-03-19 00:25:00|205064.4|204914.4|205055.5|204905.5|205088.6|204938.6|205039.3|204889.3|480
1616113800000|2021-03-19 00:30:00|205055.1|204905.1|205148.2|204998.2|205260.5|205110.5|205052.8|204902.8|678
1616114100000|2021-03-19 00:35:00|205145.1|204995.1|205246.8|205096.8|205252.2|205102.2|205134|204984|547
1616114400000|2021-03-19 00:40:00|205247.6|205097.6|205273.3|205123.3|205276.7|205126.7|205193.9|205043.9|570
1616114700000|2021-03-19 00:45:00|205268.4|205118.4|205174.9|205024.9|205281|205131|205174.9|205024.9|568
1616115000000|2021-03-19 00:50:00|205177.1|205027.1|205181.3|205031.3|205233.3|205083.3|205161|205011|597
1616115300000|2021-03-19 00:55:00|205177.8|205027.8|205181.9|205031.9|205241.2|205091.2|205165.4|205015.4|570
1616115600000|2021-03-19 01:00:00|205182.7|205032.7|205172.8|205022.8|205261.6|205111.6|205163.7|205013.7|639
1616115900000|2021-03-19 01:05:00|205174.1|205024.1|205229.8|205079.8|205241.9|205091.9|205169.6|205019.6|509
1616116200000|2021-03-19 01:10:00|205232.6|205082.6|205321.9|205171.9|205333.6|205183.6|205222.7|205072.7|566
1616116500000|2021-03-19 01:15:00|205322.3|205172.3|205393.3|205243.3|205428.4|205278.4|205306.2|205156.2|700
1616116800000|2021-03-19 01:20:00|205392.6|205242.6|205552.4|205402.4|205556|205406|205371|205221|567
1616117100000|2021-03-19 01:25:00|205551.7|205401.7|205480.5|205330.5|205582.8|205432.8|205473.8|205323.8|612
1616117400000|2021-03-19 01:30:00|205475|205325|205299.7|205149.7|205475|205325|205297.8|205147.8|673
1616117700000|2021-03-19 01:35:00|205300.2|205150.2|205214.6|205064.6|205348|205198|205187.6|205037.6|596
1616118000000|2021-03-19 01:40:00|205215.1|205065.1|205097.3|204947.3|205220.2|205070.2|205095.8|204945.8|635
1616118300000|2021-03-19 01:45:00|205098.3|204948.3|205135.5|204985.5|205163.2|205013.2|205081.2|204931.2|573
1616118600000|2021-03-19 01:50:00|205134.9|204984.9|205093.1|204943.1|205162.4|205012.4|205093|204943|643
1616118900000|2021-03-19 01:55:00|205093.7|204943.7|204989.8|204839.8|205117.4|204967.4|204947.8|204797.8|632
1616119200000|2021-03-19 02:00:00|204989.4|204839.4|205094.8|204944.8|205103|204953|204969.3|204819.3|637
1616119500000|2021-03-19 02:05:00|205093|204943|205235.8|205085.8|205236.5|205086.5|205087.6|204937.6|691
1616119800000|2021-03-19 02:10:00|205235.9|205085.9|205243.9|205093.9|205313.6|205163.6|205219.5|205069.5|696
1616120100000|2021-03-19 02:15:00|205241.7|205091.7|205429.7|205279.7|205432.9|205282.9|205224.6|205074.6|664
1616120400000|2021-03-19 02:20:00|205431.3|205281.3|205417.1|205267.1|205537.2|205387.2|205414.7|205264.7|731
1616120700000|2021-03-19 02:25:00|205418.9|205268.9|205342.1|205192.1|205432.8|205282.8|205299.8|205149.8|689
1616121000000|2021-03-19 02:30:00|205350.1|205200.1|205196.1|205046.1|205367.9|205217.9|205168.7|205018.7|623
1616121300000|2021-03-19 02:35:00|205190|205040|205178.4|205028.4|205228.5|205078.5|205170.9|205020.9|660
1616121600000|2021-03-19 02:40:00|205181.3|205031.3|205164.5|205014.5|205218.6|205068.6|205124.3|204974.3|544
1616121900000|2021-03-19 02:45:00|205166.3|205016.3|205074.1|204924.1|205192.9|205042.9|205065.3|204915.3|592
1616122200000|2021-03-19 02:50:00|205075|204925|205089.9|204939.9|205094.7|204944.7|205067.8|204917.8|414
1616122500000|2021-03-19 02:55:00|205089.7|204939.7|205117.2|204967.2|205170.3|205020.3|205075.2|204925.2|515
1616122800000|2021-03-19 03:00:00|205112.6|204962.6|205176.8|205026.8|205228.8|205078.8|205111.9|204961.9|756
1616123100000|2021-03-19 03:05:00|205169.5|205019.5|205198.7|205048.7|205218.5|205068.5|205138.1|204988.1|727
1616123400000|2021-03-19 03:10:00|205198.9|205048.9|205200.7|205050.7|205216.4|205066.4|205132|204982|619
1616123700000|2021-03-19 03:15:00|205193.2|205043.2|205142.4|204992.4|205212.8|205062.8|205109.8|204959.8|668
1616124000000|2021-03-19 03:20:00|205143.8|204993.8|205028.1|204878.1|205153.7|205003.7|205026.8|204876.8|621
1616124300000|2021-03-19 03:25:00|205028.4|204878.4|205030.4|204880.4|205037.5|204887.5|204948.1|204798.1|659
1616124600000|2021-03-19 03:30:00|205030|204880|204925.8|204775.8|205030.4|204880.4|204906.2|204756.2|636
1616124900000|2021-03-19 03:35:00|204924.6|204774.6|204895.7|204745.7|204928.6|204778.6|204830.5|204680.5|630
1616125200000|2021-03-19 03:40:00|204896.3|204746.3|204728.4|204578.4|204916.7|204766.7|204727.4|204577.4|907
1616125500000|2021-03-19 03:45:00|204726.8|204576.8|204866.2|204716.2|204900.5|204750.5|204726.8|204576.8|637
1616125800000|2021-03-19 03:50:00|204866.5|204716.5|204928|204778|205037.2|204887.2|204840.3|204690.3|729
1616126100000|2021-03-19 03:55:00|204928.8|204778.8|204880.7|204730.7|204959.6|204809.6|204875.8|204725.8|703
1616126400000|2021-03-19 04:00:00|204886.7|204736.7|204917.4|204767.4|204940.2|204790.2|204874.3|204724.3|590
1616126700000|2021-03-19 04:05:00|204922.4|204772.4|204906.8|204756.8|204966.9|204816.9|204896.8|204746.8|549
1616127000000|2021-03-19 04:10:00|204907|204757|204890|204740|204915.9|204765.9|204869.1|204719.1|552
1616127300000|2021-03-19 04:15:00|204889.5|204739.5|204920.6|204770.6|204931.2|204781.2|204872.4|204722.4|522
1616127600000|2021-03-19 04:20:00|204919.6|204769.6|204837.7|204687.7|204919.6|204769.6|204827.9|204677.9|453
1616127900000|2021-03-19 04:25:00|204837.5|204687.5|204739.2|204589.2|204839.2|204689.2|204730.1|204580.1|592
1616128200000|2021-03-19 04:30:00|204729|204579|204693.6|204543.6|204729|204579|204669.4|204519.4|534
1616128500000|2021-03-19 04:35:00|204697.6|204547.6|204665.4|204515.4|204697.6|204547.6|204639.5|204489.5|496
1616128800000|2021-03-19 04:40:00|204665.3|204515.3|204648.9|204498.9|204674.6|204524.6|204624.1|204474.1|438
1616129100000|2021-03-19 04:45:00|204648.2|204498.2|204658.7|204508.7|204664.5|204514.5|204605.8|204455.8|445
1616129400000|2021-03-19 04:50:00|204658.9|204508.9|204644.5|204494.5|204666.8|204516.8|204620.4|204470.4|417
1616129700000|2021-03-19 04:55:00|204643.9|204493.9|204656.2|204506.2|204663.4|204513.4|204630.8|204480.8|525
1616130000000|2021-03-19 05:00:00|204655.2|204505.2|204678.8|204528.8|204685|204535|204604.5|204454.5|692
1616130300000|2021-03-19 05:05:00|204678.6|204528.6|204723|204573|204734.2|204586.9|204628.5|204516.7|458
1616130600000|2021-03-19 05:10:00|204722.7|204572.7|204758.4|204608.4|204785.3|204673.4|204702.4|204552.4|508
1616130900000|2021-03-19 05:15:00|204758.9|204608.9|204869.8|204719.8|204874.1|204724.1|204758|204608|502
1616131200000|2021-03-19 05:20:00|204870.7|204720.7|204920.3|204770.3|204954.9|204804.9|204825.9|204713.5|518
1616131500000|2021-03-19 05:25:00|204923.9|204773.9|204896.6|204746.6|204928.3|204778.3|204864.2|204714.2|602
1616131800000|2021-03-19 05:30:00|204888.4|204738.4|204859.2|204709.2|204981.3|204831.3|204857.5|204707.5|690
1616132100000|2021-03-19 05:35:00|204859.7|204709.7|204868.2|204718.2|204896.9|204746.9|204814.3|204664.3|686
1616132400000|2021-03-19 05:40:00|204868.6|204718.6|204845.6|204695.6|204897.6|204747.6|204839.4|204689.4|590
1616132700000|2021-03-19 05:45:00|204845.4|204695.4|204796.4|204646.4|204848.7|204698.7|204780|204630|531
1616133000000|2021-03-19 05:50:00|204795.9|204645.9|204751|204601|204804.7|204654.7|204740.7|204590.7|570
1616133300000|2021-03-19 05:55:00|204750.9|204600.9|204736|204586|204821.3|204671.3|204707.8|204557.8|697
1616133600000|2021-03-19 06:00:00|204736.7|204586.7|204840.3|204690.3|204886.6|204736.6|204736.7|204586.7|672
1616133900000|2021-03-19 06:05:00|204841|204691|204920.4|204770.4|204924.7|204774.7|204841|204691|592
1616134200000|2021-03-19 06:10:00|204920.5|204770.5|204974.5|204824.5|205049.8|204899.8|204916.5|204766.5|736
1616134500000|2021-03-19 06:15:00|204975.2|204825.2|204853.7|204703.7|205000.7|204850.7|204849.4|204699.4|736
1616134800000|2021-03-19 06:20:00|204853.9|204703.9|204789.5|204639.5|204855.7|204705.7|204787.5|204637.5|673
1616135100000|2021-03-19 06:25:00|204788.4|204638.4|204623.3|204473.3|204788.4|204638.4|204622.5|204472.5|653
1616135400000|2021-03-19 06:30:00|204625.1|204475.1|204615.7|204465.7|204672.5|204522.5|204573.5|204423.5|665
1616135700000|2021-03-19 06:35:00|204617.4|204467.4|204521.1|204371.1|204622.1|204472.1|204469.5|204319.5|616
1616136000000|2021-03-19 06:40:00|204520.3|204370.3|204456.1|204306.1|204603.1|204453.1|204453.6|204303.6|697
1616136300000|2021-03-19 06:45:00|204454.5|204304.5|204395.3|204245.3|204504.6|204354.6|204371.1|204221.1|663
1616136600000|2021-03-19 06:50:00|204396.5|204246.5|204231.9|204081.9|204396.5|204246.5|204167.6|204017.6|751
1616136900000|2021-03-19 06:55:00|204234.7|204084.7|204301|204151|204316.6|204166.6|204183.6|204033.6|587
1616137200000|2021-03-19 07:00:00|204303|204153|204335.3|204185.3|204422.4|204272.4|204253.5|204103.5|873
1616137500000|2021-03-19 07:05:00|204336.6|204186.6|204240.4|204090.4|204339.2|204189.2|204172.5|204022.5|897
1616137800000|2021-03-19 07:10:00|204238.7|204088.7|204320.7|204170.7|204361.1|204211.1|204230.9|204080.9|813
1616138100000|2021-03-19 07:15:00|204323.4|204173.4|203854.7|203704.7|204323.8|204173.8|203826.9|203676.9|827
1616138400000|2021-03-19 07:20:00|203849.9|203699.9|203738.1|203588.1|203896.1|203746.1|203696.3|203546.3|785
1616138700000|2021-03-19 07:25:00|203738.6|203588.6|203791.5|203641.5|203817.7|203667.7|203687|203537|789
1616139000000|2021-03-19 07:30:00|203792.7|203642.7|203656.4|203506.4|203809.5|203659.5|203564.9|203414.9|810
1616139300000|2021-03-19 07:35:00|203657.8|203507.8|203580.9|203430.9|203703.6|203553.6|203529.1|203379.1|789
1616139600000|2021-03-19 07:40:00|203578.5|203428.5|203525.3|203375.3|203636.2|203486.2|203524.1|203374.1|722
1616139900000|2021-03-19 07:45:00|203521.9|203371.9|203625.6|203475.6|203642.1|203492.1|203493.5|203343.5|737
1616140200000|2021-03-19 07:50:00|203625.8|203475.8|203725.9|203575.9|203742.4|203592.4|203569.3|203419.3|811
1616140500000|2021-03-19 07:55:00|203726.3|203576.3|203684.7|203534.7|203741.8|203591.8|203536.6|203386.6|781
1616140800000|2021-03-19 08:00:00|203686.5|203536.5|203589.7|203439.7|203702|203552|203503.3|203353.3|1004
1616141100000|2021-03-19 08:05:00|203594.5|203444.5|203553.6|203403.6|203717.5|203567.5|203527.2|203377.2|1018
1616141400000|2021-03-19 08:10:00|203554.7|203404.7|203569.5|203419.5|203590.1|203440.1|203509|203359|941
1616141700000|2021-03-19 08:15:00|203564.7|203414.7|203325.2|203175.2|203581.9|203431.9|203323.5|203173.5|934
1616142000000|2021-03-19 08:20:00|203342.2|203192.2|203445.9|203295.9|203492.7|203342.7|203335.8|203185.8|958
1616142300000|2021-03-19 08:25:00|203449.4|203299.4|203517.7|203367.7|203543.2|203404|203284.5|203134.5|864
1616142600000|2021-03-19 08:30:00|203518|203368|203513.4|203363.4|203518.6|203368.6|203330.3|203180.3|908
1616142900000|2021-03-19 08:35:00|203513.3|203363.3|203498|203348|203531.4|203381.4|203384.2|203234.2|905
1616143200000|2021-03-19 08:40:00|203516|203366|203606.4|203456.4|203625.5|203475.5|203487.6|203337.6|901
1616143500000|2021-03-19 08:45:00|203608.1|203458.1|203664.2|203514.2|203770.9|203620.9|203607.6|203457.6|903
1616143800000|2021-03-19 08:50:00|203669.7|203519.7|203619.1|203469.1|203673.4|203523.4|203530.9|203380.9|815
1616144100000|2021-03-19 08:55:00|203621.4|203471.4|203624.7|203474.7|203752.4|203602.4|203610.7|203460.7|980
1616144400000|2021-03-19 09:00:00|203625.2|203475.2|203644.8|203494.8|203700.3|203550.3|203616.3|203466.3|806
1616144700000|2021-03-19 09:05:00|203638.7|203488.7|203640.3|203490.3|203688.9|203538.9|203589.9|203439.9|777
1616145000000|2021-03-19 09:10:00|203644.2|203494.2|203687.8|203537.8|203873.9|203723.9|203616.2|203466.2|808
1616145300000|2021-03-19 09:15:00|203690.2|203540.2|203756.3|203606.3|203758.8|203608.8|203619.3|203469.3|911
1616145600000|2021-03-19 09:20:00|203757.3|203607.3|203762.4|203612.4|203770|203620|203648.1|203498.1|877
1616145900000|2021-03-19 09:25:00|203762.5|203612.5|203935.6|203785.6|203938.4|203788.4|203730.6|203580.6|762
1616146200000|2021-03-19 09:30:00|203935.1|203785.1|203985.7|203835.7|204051.1|203901.1|203922.8|203772.8|839
1616146500000|2021-03-19 09:35:00|203967.2|203817.2|203930.1|203780.1|203967.2|203817.2|203788.5|203638.5|807
1616146800000|2021-03-19 09:40:00|203930|203780|203976.5|203826.5|204052.6|203902.6|203901|203751|869
1616147100000|2021-03-19 09:45:00|203978.7|203828.7|203841.9|203691.9|204052.4|203902.4|203823.8|203673.8|828
1616147400000|2021-03-19 09:50:00|203842.2|203692.2|203913.6|203763.6|203959.6|203809.6|203842.2|203692.2|799
1616147700000|2021-03-19 09:55:00|203914.4|203764.4|204023.6|203873.6|204060.9|203910.9|203866.1|203716.1|846
1616148000000|2021-03-19 10:00:00|204023.4|203873.4|203861|203711|204059.4|203909.4|203859.4|203709.4|879
1616148300000|2021-03-19 10:05:00|203861.9|203711.9|203821.9|203671.9|203862.3|203712.3|203801.4|203651.4|764
1616148600000|2021-03-19 10:10:00|203822.1|203672.1|203855.8|203705.8|203975.9|203825.9|203764.4|203614.4|887
1616148900000|2021-03-19 10:15:00|203855.5|203705.5|203845.6|203695.6|203925.4|203775.4|203748.8|203634.8|864
1616149200000|2021-03-19 10:20:00|203845.9|203695.9|203740.3|203590.3|203863.1|203713.1|203698.3|203548.3|789
1616149500000|2021-03-19 10:25:00|203741.9|203591.9|203595.6|203445.6|203755.1|203605.1|203592.5|203442.5|788
1616149800000|2021-03-19 10:30:00|203596.9|203446.9|203407.4|203257.4|203650.8|203500.8|203334.9|203184.9|833
1616150100000|2021-03-19 10:35:00|203406.7|203256.7|203437.1|203287.1|203477.8|203327.8|203384|203234|831
1616150400000|2021-03-19 10:40:00|203437|203287|203337.3|203187.3|203437.4|203287.4|203323.6|203173.6|781
1616150700000|2021-03-19 10:45:00|203340|203190|203285.5|203135.5|203347.5|203197.5|203259.3|203109.3|790
1616151000000|2021-03-19 10:50:00|203288.4|203138.4|203263.4|203113.4|203297.6|203147.6|203191.8|203041.8|892
1616151300000|2021-03-19 10:55:00|203262.8|203112.8|203311.5|203161.5|203411.9|203261.9|203257.3|203107.3|813
1616151600000|2021-03-19 11:00:00|203310.7|203160.7|203448.1|203298.1|203494.6|203344.6|203303.4|203157.1|620
1616151900000|2021-03-19 11:05:00|203447.2|203297.2|203381.2|203231.2|203487.2|203337.2|203350.8|203200.8|720
1616152200000|2021-03-19 11:10:00|203382.2|203232.2|203414.9|203264.9|203477.3|203327.3|203369.2|203219.2|681
1616152500000|2021-03-19 11:15:00|203424.9|203274.9|203422.8|203272.8|203519.4|203369.4|203372.6|203222.6|778
1616152800000|2021-03-19 11:20:00|203420.8|203270.8|203661.4|203511.4|203685.2|203535.2|203420.6|203270.6|857
1616153100000|2021-03-19 11:25:00|203664|203514|203566.8|203416.8|203788.6|203638.6|203563.8|203413.8|896
1616153400000|2021-03-19 11:30:00|203567.8|203417.8|203437.5|203287.5|203573.5|203423.5|203426.8|203276.8|862
1616153700000|2021-03-19 11:35:00|203433.8|203283.8|203339.7|203189.7|203517.1|203367.1|203336|203186|832
1616154000000|2021-03-19 11:40:00|203339.6|203189.6|203154.3|203004.3|203365.5|203215.5|203122.5|202972.5|874
1616154300000|2021-03-19 11:45:00|203154|203004|203309.4|203159.4|203318.9|203168.9|203075|202968.1|846
1616154600000|2021-03-19 11:50:00|203309.2|203159.2|203406.3|203256.3|203422.7|203272.7|203264.5|203114.5|764
1616154900000|2021-03-19 11:55:00|203406.2|203256.2|203437.2|203287.2|203466.1|203317.3|203349.4|203238.2|822
1616155200000|2021-03-19 12:00:00|203440.9|203290.9|203222.3|203072.3|203456.8|203346.6|203150.2|203011.3|982
1616155500000|2021-03-19 12:05:00|203221.1|203071.1|203072.6|202922.6|203309|203159|203034.9|202916.3|812
1616155800000|2021-03-19 12:10:00|203071.5|202921.5|203131.4|202981.4|203215.3|203074.7|203018.1|202885.5|872
1616156100000|2021-03-19 12:15:00|203131.9|202981.9|203082.8|202932.8|203242.1|203092.1|203047|202897|946
1616156400000|2021-03-19 12:20:00|203086.7|202936.7|203291.8|203141.8|203385|203235|203053.7|202936.7|984
1616156700000|2021-03-19 12:25:00|203291|203141|203296|203146|203383.3|203237.2|203207.6|203057.6|940
1616157000000|2021-03-19 12:30:00|203301.5|203151.5|203213.1|203063.1|203338.8|203200.1|203044.7|202894.7|975
1616157300000|2021-03-19 12:35:00|203211.8|203061.8|203187|203037|203315.1|203165.1|203144|203020.5|1039
1616157600000|2021-03-19 12:40:00|203183.3|203033.3|203380.3|203230.3|203380.4|203230.4|203146|203030|962
1616157900000|2021-03-19 12:45:00|203380.2|203230.2|203552.7|203402.7|203656.8|203547.5|203373.9|203223.9|945
1616158200000|2021-03-19 12:50:00|203541.1|203391.1|203308.8|203158.8|203559.3|203415.8|203291.3|203141.3|983
1616158500000|2021-03-19 12:55:00|203306.9|203156.9|203027.9|202877.9|203403|203253|202961.2|202811.2|992
1616158800000|2021-03-19 13:00:00|203032|202882|203500.2|203350.2|203916.9|203766.9|203032|202882|1176
1616159100000|2021-03-19 13:05:00|203494.8|203344.8|203301|203151|203548.2|203398.2|202951.1|202801.1|1146
1616159400000|2021-03-19 13:10:00|203300.2|203150.2|203250.5|203100.5|203412.9|203262.9|202980.6|202830.6|1112
1616159700000|2021-03-19 13:15:00|203247.9|203097.9|203160.8|203010.8|203261.6|203116.9|203064.1|202914.1|1088
1616160000000|2021-03-19 13:20:00|203161.7|203011.7|203240.6|203090.6|203280.2|203141.3|203121.5|202971.5|818
1616160300000|2021-03-19 13:25:00|203241.2|203091.2|203652.6|203502.6|203652.6|203502.6|203239.7|203089.7|799
1616160600000|2021-03-19 13:30:00|203644.3|203494.3|203613.4|203463.4|203703.2|203553.2|203503.3|203353.3|847
1616160900000|2021-03-19 13:35:00|203615|203465|203484.5|203334.5|203664|203514|203308.1|203158.1|837
1616161200000|2021-03-19 13:40:00|203496.4|203346.4|203610.2|203460.2|203868.4|203718.4|203491.5|203341.5|840
1616161500000|2021-03-19 13:45:00|203613.5|203463.5|204099.8|203949.8|204210.8|204060.8|203613.5|203463.5|1122
1616161800000|2021-03-19 13:50:00|204100.6|203950.6|204083.8|203933.8|204122.5|203972.5|203859.7|203709.7|1115
1616162100000|2021-03-19 13:55:00|204063.5|203913.5|204234.8|204084.8|204248.6|204104|203911.1|203761.6|1131
1616162400000|2021-03-19 14:00:00|204242.3|204092.3|204527|204377|204719.9|204569.9|204143.1|204007|1148
1616162700000|2021-03-19 14:05:00|204539.3|204389.3|204670.7|204520.7|204914.9|204764.9|204457.8|204307.8|1098
1616163000000|2021-03-19 14:10:00|204669.3|204519.3|204288.8|204138.8|204715.5|204578.8|204266.2|204116.2|1090
1616163300000|2021-03-19 14:15:00|204280.1|204130.1|204225.1|204075.1|204447.5|204309.9|204225.1|204075.1|1047
1616163600000|2021-03-19 14:20:00|204171.2|204121.2|204149.3|203999.3|204270.6|204171.1|204043.9|203940.2|1049
1616163900000|2021-03-19 14:25:00|204136.2|203986.2|204184.4|204034.4|204190.3|204040.3|204015.4|203882.9|1094
1616164200000|2021-03-19 14:30:00|204184.9|204034.9|204405|204255|204522.9|204372.9|204072.8|203958.5|1068
1616164500000|2021-03-19 14:35:00|204396.9|204246.9|204256.1|204106.1|204491.4|204341.4|204234|204084|1051
1616164800000|2021-03-19 14:40:00|204257.2|204107.2|204187.3|204037.3|204373.2|204223.2|204172.8|204022.8|1032
1616165100000|2021-03-19 14:45:00|204196|204046|204355.5|204205.5|204356.2|204206.2|204048.9|203909.9|1050
1616165400000|2021-03-19 14:50:00|204353.8|204203.8|204409.2|204259.2|204420.9|204270.9|204234.4|204084.4|983
1616165700000|2021-03-19 14:55:00|204409.5|204259.5|204262.1|204112.1|204491.7|204353.3|204233.4|204083.7|968
1616166000000|2021-03-19 15:00:00|204262.6|204112.6|204457.4|204307.4|204460.9|204310.9|204225.1|204075.1|998
1616166300000|2021-03-19 15:05:00|204461.2|204311.2|204346.8|204196.8|204535.2|204422.5|204271.9|204136.6|999
1616166600000|2021-03-19 15:10:00|204340.1|204190.1|204457.4|204307.4|204526|204376|204276.5|204166.9|952
1616166900000|2021-03-19 15:15:00|204452.6|204302.6|204544|204394|204555.6|204454.7|204361.2|204252.5|933
1616167200000|2021-03-19 15:20:00|204547.7|204397.7|204560.4|204410.4|204560.4|204458.8|204404.7|204300.8|914
1616167500000|2021-03-19 15:25:00|204559.4|204409.4|204594.7|204544.7|204728.1|204620|204525.6|204406.7|977
1616167800000|2021-03-19 15:30:00|204596.3|204546.3|204683.9|204533.9|204741.4|204610.8|204572.8|204479.4|987
1616168100000|2021-03-19 15:35:00|204682.1|204532.1|204602|204452|204732.7|204619.2|204535.3|204430.9|969
1616168400000|2021-03-19 15:40:00|204597.6|204447.6|204538.6|204388.6|204622.9|204525.2|204483.4|204355.2|996
1616168700000|2021-03-19 15:45:00|204539.7|204389.7|204483|204333|204541.2|204423.3|204338.9|204188.9|1050
1616169000000|2021-03-19 15:50:00|204484.7|204334.7|204693|204543|204701.7|204595.7|204429|204315.4|1002
1616169300000|2021-03-19 15:55:00|204691.3|204541.3|205068.6|204918.6|205233.3|205128.1|204677.7|204540.2|1127
1616169600000|2021-03-19 16:00:00|205061.2|204911.2|204942.3|204792.3|205180|205078|204868|204718|1058
1616169900000|2021-03-19 16:05:00|204941.4|204791.4|205097.8|204947.8|205143.4|204993.4|204912.8|204783.8|988
1616170200000|2021-03-19 16:10:00|205098.7|204948.7|205088.1|204938.1|205210.9|205060.9|205010.5|204907.1|1014
1616170500000|2021-03-19 16:15:00|205089.8|204939.8|205195.1|205145.1|205248.2|205146.3|204982.8|204832.8|984
1616170800000|2021-03-19 16:20:00|205247|205097|205324.2|205174.2|205324.2|205182.9|205078.8|204954.6|942
1616171100000|2021-03-19 16:25:00|205324.8|205174.8|205414.3|205264.3|205544|205402.7|205243.1|205148.6|937
1616171400000|2021-03-19 16:30:00|205426|205276|205088.1|204938.1|205426|205294.3|205085.8|204935.8|926
1616171700000|2021-03-19 16:35:00|205088.2|204938.2|205229.9|205079.9|205257.8|205136.1|205085.4|204935.4|857
1616172000000|2021-03-19 16:40:00|205224.2|205074.2|205020.3|204870.3|205238.1|205121.1|204947.9|204838.7|824
1616172300000|2021-03-19 16:45:00|205020.9|204870.9|204900.4|204750.4|205025.6|204875.6|204842.8|204719.5|858
1616172600000|2021-03-19 16:50:00|204893.8|204743.8|205162.1|205012.1|205177.3|205060.3|204878.3|204732|808
1616172900000|2021-03-19 16:55:00|205167.6|205017.6|205055.2|204905.2|205177.7|205077.3|205010.4|204874.7|778
1616173200000|2021-03-19 17:00:00|205053.1|204903.1|205082.7|204932.7|205129.1|205028|204987|204883.1|717
1616173500000|2021-03-19 17:05:00|205083.2|204933.2|205022.6|204872.6|205084.5|204973.1|204932.7|204826.9|796
1616173800000|2021-03-19 17:10:00|205025.3|204875.3|205030|204880|205113.1|205007|204966.4|204847|636
1616174100000|2021-03-19 17:15:00|205029.6|204879.6|205146.2|204996.2|205158.4|205050.6|204972.4|204875.6|708
1616174400000|2021-03-19 17:20:00|205144|204994|205151.8|205001.8|205202.7|205088.6|205128.8|204978.8|751
1616174700000|2021-03-19 17:25:00|205152.4|205002.4|205175.4|205025.4|205228.7|205094.8|205099.1|204995.3|759
1616175000000|2021-03-19 17:30:00|205171|205021|205283|205133|205288.4|205152.3|205098|205001.6|823
1616175300000|2021-03-19 17:35:00|205282.6|205132.6|205265.6|205115.6|205411.2|205266.8|205219.2|205072.6|783
1616175600000|2021-03-19 17:40:00|205265.9|205115.9|205144.2|205094.2|205267|205155.5|205138.9|205036.3|758
1616175900000|2021-03-19 17:45:00|205145.3|205095.3|205086.6|204936.6|205205.5|205095.3|205086.2|204936.2|689
1616176200000|2021-03-19 17:50:00|205086.8|204936.8|205053.7|204903.7|205098.9|204976.8|204997|204873.8|695
1616176500000|2021-03-19 17:55:00|205054.1|204904.1|205019|204869|205187.6|205049.1|204962.9|204863.1|763
1616176800000|2021-03-19 18:00:00|205017.4|204867.4|204892.7|204742.7|205028.5|204878.5|204849.9|204730.4|826
1616177100000|2021-03-19 18:05:00|204895.9|204745.9|204971.3|204821.3|204977.2|204827.2|204878.6|204728.6|741
1616177400000|2021-03-19 18:10:00|204971|204821|204921.1|204771.1|204976.5|204829.4|204816.4|204709.4|708
1616177700000|2021-03-19 18:15:00|204863.8|204813.8|204998.1|204848.1|205025.8|204900.3|204861|204746.6|694
1616178000000|2021-03-19 18:20:00|204998.3|204848.3|205072.1|204922.1|205130.7|204980.7|204986.9|204841.4|696
1616178300000|2021-03-19 18:25:00|205071.6|204921.6|205012.6|204862.6|205088.4|204985.5|204927.3|204801.8|722
1616178600000|2021-03-19 18:30:00|205005.8|204855.8|205149.6|204999.6|205149.7|204999.7|204953.6|204836.5|704
1616178900000|2021-03-19 18:35:00|205150.1|205000.1|205034.4|204884.4|205151|205001|204969.8|204819.8|685
1616179200000|2021-03-19 18:40:00|205035.1|204885.1|205023.3|204873.3|205048.8|204934.5|204966.7|204818.6|767
1616179500000|2021-03-19 18:45:00|205022.4|204872.4|205023.3|204873.3|205044.2|204904.5|204954.5|204818.2|760
1616179800000|2021-03-19 18:50:00|205020.4|204870.4|205107.8|204957.8|205144.5|205001.7|205018.9|204868.9|700
1616180100000|2021-03-19 18:55:00|205106.6|204956.6|205147.8|204997.8|205158.8|205038.8|205015.9|204917.9|767
1616180400000|2021-03-19 19:00:00|205148.4|204998.4|205183.9|205033.9|205186.5|205088.6|205069.2|204919.2|769
1616180700000|2021-03-19 19:05:00|205173.8|205023.8|205284|205134|205285.5|205135.5|205127.8|205014|554
1616181000000|2021-03-19 19:10:00|205284.6|205134.6|205286.2|205136.2|205292.5|205178.8|205228.8|205101.1|668
1616181300000|2021-03-19 19:15:00|205286.9|205136.9|205505.9|205355.9|205540.2|205390.2|205232|205124|720
1616181600000|2021-03-19 19:20:00|205505.7|205355.7|205401.7|205251.7|205537.1|205387.1|205310.2|205160.2|806
1616181900000|2021-03-19 19:25:00|205405.8|205255.8|205432.6|205282.6|205453|205315|205349.4|205218.1|673
1616182200000|2021-03-19 19:30:00|205432.7|205282.7|205275.4|205125.4|205432.7|205282.7|205268.1|205118.1|864
1616182500000|2021-03-19 19:35:00|205275.5|205125.5|205274.6|205124.6|205285|205159.3|205209.3|205090.9|716
1616182800000|2021-03-19 19:40:00|205271.9|205121.9|205278.6|205128.6|205287.4|205174.3|205218.3|205098.6|628
1616183100000|2021-03-19 19:45:00|205280.2|205130.2|205318.2|205168.2|205368.8|205218.8|205221.5|205104.9|707
1616183400000|2021-03-19 19:50:00|205325.8|205175.8|205309.8|205159.8|205327.1|205177.1|205196.3|205091.6|909
1616183700000|2021-03-19 19:55:00|205312.3|205162.3|205269|205119|205330|205180|205203.4|205086.6|964
1616184000000|2021-03-19 20:00:00|205270.2|205120.2|205234.5|205084.5|205326.3|205176.3|205204.2|205054.2|778
1616184300000|2021-03-19 20:05:00|205229.4|205079.4|205189|205039|205243.2|205111.5|205161.5|205036|477
1616184600000|2021-03-19 20:10:00|205188.3|205038.3|205228.9|205078.9|205240.1|205090.1|205186.3|205036.3|646
1616184900000|2021-03-19 20:15:00|205230|205080|205215.5|205065.5|205250.1|205100.1|205201.8|205051.8|555
1616185200000|2021-03-19 20:20:00|205217.7|205067.7|205231.4|205081.4|205278.3|205128.3|205212.8|205062.8|528
1616185500000|2021-03-19 20:25:00|205231.1|205081.1|205139.7|204989.7|205240.1|205090.1|205118.6|204968.6|540
1616185800000|2021-03-19 20:30:00|205131|204981|205113.7|204963.7|205148.3|204998.3|205067.7|204917.7|582
1616186100000|2021-03-19 20:35:00|205110.7|204960.7|205040.7|204890.7|205110.7|204960.7|205015.8|204865.8|559
1616186400000|2021-03-19 20:40:00|205034.1|204884.1|204974.4|204824.4|205034.1|204884.1|204916|204766|490
1616186700000|2021-03-19 20:45:00|204970|204820|204982.8|204832.8|205013.7|204863.7|204937.9|204787.9|542
1616187000000|2021-03-19 20:50:00|204981.9|204831.9|205098.8|204948.8|205318.4|205047.9|204941.2|204734.4|660
1616187300000|2021-03-19 20:55:00|205099.7|204949.7|205134.9|204984.9|205229.5|204994.8|205047.7|204806.7|492
1616360400000|2021-03-21 21:00:00|208557.1|208193.1|208332.7|207968.7|208557.1|208312.9|208323|207959|35
1616360700000|2021-03-21 21:05:00|208326.1|207962.1|208342.9|207980.1|208387.5|208023.5|208156.5|207870.5|142
1616361000000|2021-03-21 21:10:00|208345.3|207981.3|208331.3|207967.3|208345.3|207981.3|208321.2|207958.8|81
1616361300000|2021-03-21 21:15:00|208331.1|207967.1|208322.3|207961.6|208364.3|208039.8|208226.2|207955.4|116
1616361600000|2021-03-21 21:20:00|208319.2|207965.2|208316.2|207975.9|208333.5|207978.8|208313.6|207958.4|88
1616361900000|2021-03-21 21:25:00|208314.8|207975.3|208331.4|207989.3|208354.9|208062.2|208232|207959.4|120
1616362200000|2021-03-21 21:30:00|208333.2|207990.2|208337.8|207982.2|208442.5|208100|208236|207975.8|135
1616362500000|2021-03-21 21:35:00|208329.6|207978.7|208180.8|207990.8|208446.1|208082.1|208154.1|207959.3|314
1616362800000|2021-03-21 21:40:00|208182.6|207992.6|208176.9|207986.9|208187.5|207997.5|208167.3|207977.3|129
1616363100000|2021-03-21 21:45:00|208180.2|207990.2|208308.8|207974|208439|208075|208164.4|207974|164
1616363400000|2021-03-21 21:50:00|208312.9|207976.5|208229.7|208039.7|208426.5|208066.7|208143.1|207906.6|137
1616363700000|2021-03-21 21:55:00|208268.3|207904.3|208305.8|207985.2|208338.3|208039.7|208226.3|207904.3|119
1616364000000|2021-03-21 22:00:00|208308.8|207984.8|208144.2|207994.2|208478.3|208189.3|208060.6|207873.3|398
1616364300000|2021-03-21 22:05:00|208144.7|207994.7|208049.9|207899.9|208268|208094.7|208049.9|207844.5|482
1616364600000|2021-03-21 22:10:00|208050.5|207900.5|207787.6|207523.2|208164.5|207943.9|207590|207352|675
1616364900000|2021-03-21 22:15:00|207789.3|207522.1|208034.4|207884.4|208132.9|207982.9|207723|207522.1|528
1616365200000|2021-03-21 22:20:00|208040.1|207890.1|208223.8|208073.8|208261.3|208074.2|207985|207835|494
1616365500000|2021-03-21 22:25:00|208226|208076|207884.1|207734.1|208276.5|208089.9|207875.5|207700|418
1616365800000|2021-03-21 22:30:00|207874.9|207724.9|207141.5|206991.5|207973.3|207823.3|207111.2|206961.2|606
1616366100000|2021-03-21 22:35:00|207159.2|207009.2|207431.7|207281.7|207517.3|207325|207147.6|206925.3|457
1616366400000|2021-03-21 22:40:00|207439.5|207289.5|207389.3|207239.3|207447.5|207297.5|207369.6|207219.6|522
1616366700000|2021-03-21 22:45:00|207393.2|207243.2|207385.9|207235.9|207434.9|207284.9|207378.7|207228.7|607
1616367000000|2021-03-21 22:50:00|207386|207236|207169.3|207019.3|207420.4|207270.4|207155.9|207005.9|461
1616367300000|2021-03-21 22:55:00|207170.3|207020.3|207285.8|207135.8|207299.3|207149.3|207165.2|207015.2|442
1616367600000|2021-03-21 23:00:00|207268.7|207118.7|206948.8|206798.8|207268.7|207118.7|206915.5|206765.5|561
1616367900000|2021-03-21 23:05:00|206952.8|206802.8|206868.8|206718.8|206958.1|206808.1|206846.1|206696.1|481
1616368200000|2021-03-21 23:10:00|206872.5|206722.5|206886.3|206736.3|206919.4|206769.4|206825.8|206675.8|515
1616368500000|2021-03-21 23:15:00|206888.2|206738.2|206757.7|206607.7|206888.2|206738.2|206733|206583|360
1616368800000|2021-03-21 23:20:00|206757.1|206607.1|206744.5|206594.5|206780.7|206630.7|206617.7|206450.7|433
1616369100000|2021-03-21 23:25:00|206743.9|206593.9|206677.8|206527.8|206756.9|206606.9|206662.5|206512.5|353
1616369400000|2021-03-21 23:30:00|206671.9|206521.9|206709.4|206559.4|206724.5|206574.5|206644|206494|353
1616369700000|2021-03-21 23:35:00|206702.5|206552.5|206675.5|206525.5|206742.7|206592.7|206669.3|206519.3|388
1616370000000|2021-03-21 23:40:00|206674.3|206524.3|206750.9|206600.9|206798.4|206648.4|206664.1|206514.1|371
1616370300000|2021-03-21 23:45:00|206751.2|206601.2|206761.9|206611.9|206789.1|206639.1|206721.3|206571.3|417
1616370600000|2021-03-21 23:50:00|206763.6|206613.6|206767.7|206617.7|206851.5|206701.5|206717.6|206567|446
1616370900000|2021-03-21 23:55:00|206767|206617|206662.1|206512.1|206784.5|206634.5|206640.9|206490.9|423
1616371200000|2021-03-22 00:00:00|206660.5|206510.5|206606.2|206456.2|206709.9|206559.9|206581.1|206431.1|601
1616371500000|2021-03-22 00:05:00|206600.3|206450.3|206539.2|206389.2|206600.6|206450.6|206533|206383|596
1616371800000|2021-03-22 00:10:00|206536.9|206386.9|206617.9|206467.9|206632.4|206482.4|206509.3|206359.3|444
1616372100000|2021-03-22 00:15:00|206617.1|206467.1|206544.7|206394.7|206660.6|206510.6|206517|206367|634
1616372400000|2021-03-22 00:20:00|206545|206395|206573.2|206423.2|206664.3|206514.3|206528.2|206378.2|483
1616372700000|2021-03-22 00:25:00|206573.3|206423.3|206579|206429|206635.9|206485.9|206572.8|206422.8|542
1616373000000|2021-03-22 00:30:00|206579.3|206429.3|206616.9|206466.9|206627.9|206477.9|206549.4|206399.4|514
1616373300000|2021-03-22 00:35:00|206614.9|206464.9|206812.7|206662.7|206867.4|206717.4|206604.7|206454.7|492
1616373600000|2021-03-22 00:40:00|206813|206663|206922.5|206772.5|206989.5|206839.5|206768.3|206618.3|560
1616373900000|2021-03-22 00:45:00|206923|206773|206817.1|206667.1|206931.9|206781.9|206792.4|206642.4|475
1616374200000|2021-03-22 00:50:00|206816.9|206666.9|206832.8|206682.8|206920.5|206770.5|206805.7|206655.7|462
1616374500000|2021-03-22 00:55:00|206837|206687|207001.3|206851.3|207027.7|206877.7|206828.6|206678.6|474
1616374800000|2021-03-22 01:00:00|206997.2|206847.2|206869.4|206719.4|207033.5|206883.5|206861.7|206711.7|528
1616375100000|2021-03-22 01:05:00|206868.7|206718.7|206778.2|206628.2|206880.4|206730.4|206695.1|206545.1|535
1616375400000|2021-03-22 01:10:00|206783|206633|206984.4|206834.4|206986|206836|206777.4|206627.4|575
1616375700000|2021-03-22 01:15:00|206984.6|206834.6|207072.6|206922.6|207100|206950|206948.9|206798.9|728
1616376000000|2021-03-22 01:20:00|207070.9|206920.9|207003.3|206853.3|207094.7|206944.7|206920.1|206770.1|646
1616376300000|2021-03-22 01:25:00|207004|206854|206966.2|206816.2|207055.4|206905.4|206957.3|206807.3|580
1616376600000|2021-03-22 01:30:00|206969.2|206819.2|206913.2|206763.2|206975|206825|206889.1|206739.1|682
1616376900000|2021-03-22 01:35:00|206926.8|206776.8|206778.7|206628.7|206926.8|206776.8|206770.6|206620.6|625
1616377200000|2021-03-22 01:40:00|206777.9|206627.9|206706.5|206556.5|206787.3|206637.3|206696.8|206546.8|602
1616377500000|2021-03-22 01:45:00|206704.1|206554.1|206654.8|206504.8|206707.3|206557.3|206625.5|206475.5|688
1616377800000|2021-03-22 01:50:00|206657.1|206507.1|206684|206534|206720.8|206570.8|206636.8|206486.8|671
1616378100000|2021-03-22 01:55:00|206684.5|206534.5|206629.2|206479.2|206684.5|206534.5|206623.4|206473.4|560
1616378400000|2021-03-22 02:00:00|206635.3|206485.3|206698.3|206548.3|206698.3|206548.3|206594.6|206444.6|648
1616378700000|2021-03-22 02:05:00|206702.4|206552.4|206585.2|206435.2|206702.4|206552.4|206583.1|206433.1|570
1616379000000|2021-03-22 02:10:00|206569.6|206419.6|206503.7|206353.7|206583.3|206433.3|206487.9|206337.9|558
1616379300000|2021-03-22 02:15:00|206500.9|206350.9|206482.6|206332.6|206513.4|206363.4|206429.6|206279.6|571
1616379600000|2021-03-22 02:20:00|206489.1|206339.1|206500.7|206350.7|206526.6|206376.6|206444|206294|497
1616379900000|2021-03-22 02:25:00|206500.6|206350.6|206512|206362|206545.7|206395.7|206464.9|206314.9|486
1616380200000|2021-03-22 02:30:00|206499.6|206349.6|206500.3|206350.3|206552.5|206402.5|206432.1|206282.1|585
1616380500000|2021-03-22 02:35:00|206500.1|206350.1|206650|206500|206655.9|206505.9|206464.3|206314.3|535
1616380800000|2021-03-22 02:40:00|206649.8|206499.8|206734.8|206584.8|206742.4|206592.4|206645|206495|532
1616381100000|2021-03-22 02:45:00|206734.9|206584.9|206771.2|206621.2|206784.4|206634.4|206703.6|206553.6|550
1616381400000|2021-03-22 02:50:00|206770.5|206620.5|206737|206587|206805.1|206655.1|206735|206585|517
1616381700000|2021-03-22 02:55:00|206736.9|206586.9|206646.6|206496.6|206782|206632|206614.9|206464.9|478
1616382000000|2021-03-22 03:00:00|206646.7|206496.7|206686.2|206536.2|206707.4|206557.4|206622.1|206472.1|495
1616382300000|2021-03-22 03:05:00|206688.5|206538.5|206589.4|206439.4|206719.4|206569.4|206558.5|206408.5|470
1616382600000|2021-03-22 03:10:00|206590|206440|206583.6|206433.6|206598.1|206448.1|206542.9|206392.9|402
1616382900000|2021-03-22 03:15:00|206584.5|206434.5|206567.5|206417.5|206584.5|206434.5|206539.2|206389.2|452
1616383200000|2021-03-22 03:20:00|206567.8|206417.8|206588|206438|206603.7|206453.7|206557.6|206407.6|440
1616383500000|2021-03-22 03:25:00|206586.6|206436.6|206536.7|206386.7|206586.6|206436.6|206505.5|206355.5|425
1616383800000|2021-03-22 03:30:00|206536.2|206386.2|206582.1|206432.1|206591.7|206441.7|206488.9|206338.9|428
1616384100000|2021-03-22 03:35:00|206581.3|206431.3|206542|206392|206613.8|206463.8|206537.2|206387.2|344
1616384400000|2021-03-22 03:40:00|206539.7|206389.7|206609.6|206459.6|206617.2|206467.2|206473.8|206323.8|394
1616384700000|2021-03-22 03:45:00|206610.7|206460.7|206528|206378|206636.4|206486.4|206524.3|206374.3|547
1616385000000|2021-03-22 03:50:00|206529.6|206379.6|206494.7|206344.7|206540.7|206390.7|206455.6|206305.6|430
1616385300000|2021-03-22 03:55:00|206493.2|206343.2|206452.4|206302.4|206496.2|206346.2|206374.1|206224.1|496
1616385600000|2021-03-22 04:00:00|206461.3|206311.3|206495.2|206345.2|206516.3|206366.3|206362.1|206212.1|480
1616385900000|2021-03-22 04:05:00|206502.6|206352.6|206454.1|206304.1|206521|206370.1|206437.6|206259.4|406
1616386200000|2021-03-22 04:10:00|206452.4|206302.4|206431.6|206281.6|206495.2|206345.2|206389|206130|350
1616386500000|2021-03-22 04:15:00|206437.1|206287.1|206382|206232|206437.1|206287.1|206317.2|206167.2|479
1616386800000|2021-03-22 04:20:00|206382.1|206232.1|206243.8|206093.8|206387.1|206237.1|206223.4|206073.4|545
1616387100000|2021-03-22 04:25:00|206239.2|206089.2|206163.6|206013.6|206261.8|206111.8|206153.6|206003.6|366
1616387400000|2021-03-22 04:30:00|206164.3|206014.3|206249.2|206099.2|206273.4|206123.4|206161.1|206011.1|455
1616387700000|2021-03-22 04:35:00|206249.1|206099.1|206190|206040|206249.1|206099.1|206162.5|206012.5|336
1616388000000|2021-03-22 04:40:00|206189.3|206039.3|206194.1|206044.1|206212.2|206062.2|206167.3|206017.3|439
1616388300000|2021-03-22 04:45:00|206194.5|206044.5|206202.8|206052.8|206213.3|206063.3|206163.1|206013.1|350
1616388600000|2021-03-22 04:50:00|206201.9|206051.9|206232.9|206082.9|206254.3|206104.3|206194.2|206044.2|392
1616388900000|2021-03-22 04:55:00|206228.7|206078.7|206352.5|206202.5|206354.7|206204.7|206222.5|206072.5|455
1616389200000|2021-03-22 05:00:00|206348.8|206198.8|206349.1|206199.1|206418.5|206268.5|206342|206192|449
1616389500000|2021-03-22 05:05:00|206348.5|206198.5|206360.3|206210.3|206391.2|206241.2|206307.6|206157.6|397
1616389800000|2021-03-22 05:10:00|206359.4|206209.4|206351.6|206201.6|206399.8|206249.8|206332.6|206182.6|341
1616390100000|2021-03-22 05:15:00|206350.8|206200.8|206365.4|206215.4|206381.8|206231.8|206338.1|206188.1|352
1616390400000|2021-03-22 05:20:00|206368.6|206218.6|206448.9|206298.9|206466.8|206316.8|206362.8|206212.8|360
1616390700000|2021-03-22 05:25:00|206449.6|206299.6|206415.4|206265.4|206449.6|206299.6|206393.6|206243.6|351
1616391000000|2021-03-22 05:30:00|206419.3|206269.3|206318.3|206168.3|206460.6|206310.6|206286.5|206156.2|485
1616391300000|2021-03-22 05:35:00|206305.6|206155.6|206361.1|206211.1|206424.7|206274.7|206305.6|206155.6|512
1616391600000|2021-03-22 05:40:00|206363.6|206213.6|206446.8|206296.8|206467.8|206317.8|206358.9|206208.9|431
1616391900000|2021-03-22 05:45:00|206450.4|206300.4|206376.5|206226.5|206450.4|206300.4|206342.2|206192.2|463
1616392200000|2021-03-22 05:50:00|206377.2|206227.2|206484.4|206334.4|206504.5|206354.5|206318.9|206168.9|487
1616392500000|2021-03-22 05:55:00|206483.7|206333.7|206525.7|206375.7|206586.2|206436.2|206480.1|206330.1|566
1616392800000|2021-03-22 06:00:00|206523.7|206373.7|206505.8|206355.8|206558.9|206408.9|206463.1|206313.1|644
1616393100000|2021-03-22 06:05:00|206507.5|206357.5|206435.9|206285.9|206510.5|206360.5|206389.5|206239.5|678
1616393400000|2021-03-22 06:10:00|206435.8|206285.8|206509.6|206359.6|206514.7|206364.7|206405|206255|555
1616393700000|2021-03-22 06:15:00|206509.4|206359.4|206468.5|206318.5|206538.2|206388.2|206462.6|206312.6|667
1616394000000|2021-03-22 06:20:00|206468.8|206318.8|206388.4|206238.4|206474.7|206324.7|206387.1|206237.1|656
1616394300000|2021-03-22 06:25:00|206389.3|206239.3|206559.4|206409.4|206639.6|206489.6|206381.3|206231.3|671
1616394600000|2021-03-22 06:30:00|206559.5|206409.5|206787.1|206637.1|206949.8|206799.8|206514.6|206364.6|681
1616394900000|2021-03-22 06:35:00|206788.1|206638.1|206803.9|206653.9|206942|206792|206722.2|206572.2|653
1616395200000|2021-03-22 06:40:00|206802.6|206652.6|206916.9|206766.9|206994.6|206844.6|206758.9|206608.9|628
1616395500000|2021-03-22 06:45:00|206930.5|206780.5|206815.6|206665.6|206978|206828|206763.2|206613.2|619
1616395800000|2021-03-22 06:50:00|206813.5|206663.5|206950.2|206800.2|206997.3|206847.3|206771.1|206621.1|614
1616396100000|2021-03-22 06:55:00|206951.4|206801.4|207135|206985|207167.8|207017.8|206944.7|206794.7|615
1616396400000|2021-03-22 07:00:00|207137.6|206987.6|207323|207173|207339.8|207189.8|207093.3|206943.3|810
1616396700000|2021-03-22 07:05:00|207326.1|207176.1|207316|207166|207342|207192|207221.1|207071.1|813
1616397000000|2021-03-22 07:10:00|207315.6|207165.6|207481.1|207331.1|207565.2|207415.2|207289.5|207139.5|721
1616397300000|2021-03-22 07:15:00|207475.7|207325.7|207009.8|206859.8|207489|207339|206926.3|206776.3|881
1616397600000|2021-03-22 07:20:00|207009.6|206859.6|207053.5|206903.5|207118.6|206968.6|206794.6|206644.6|787
1616397900000|2021-03-22 07:25:00|207053.8|206903.8|207031.8|206881.8|207072.1|206922.1|206936.9|206786.9|824
1616398200000|2021-03-22 07:30:00|207032.1|206882.1|207215.5|207065.5|207327.4|207177.4|206994.3|206844.3|756
1616398500000|2021-03-22 07:35:00|207217.5|207067.5|207517.5|207367.5|207520.6|207370.6|207182.7|207032.7|816
1616398800000|2021-03-22 07:40:00|207511.7|207361.7|207621.4|207471.4|207639.5|207489.5|207506.8|207356.8|739
1616399100000|2021-03-22 07:45:00|207624.2|207474.2|207751.1|207601.1|207795|207645|207547.5|207397.5|832
1616399400000|2021-03-22 07:50:00|207751.2|207601.2|207592.2|207442.2|207854.3|207704.3|207588.2|207438.2|831
1616399700000|2021-03-22 07:55:00|207592.4|207442.4|207584|207434|207674.2|207524.2|207434.9|207284.9|712
1616400000000|2021-03-22 08:00:00|207575.2|207425.2|207597.7|207447.7|207735|207585|207511.5|207361.5|949
1616400300000|2021-03-22 08:05:00|207596.5|207446.5|207765.4|207615.4|207930.3|207780.3|207595.9|207445.9|887
1616400600000|2021-03-22 08:10:00|207763|207613|207587.1|207437.1|207855.2|207705.2|207541.3|207391.3|901
1616400900000|2021-03-22 08:15:00|207588.2|207438.2|207576.1|207426.1|207677.7|207527.7|207415.1|207265.1|934
1616401200000|2021-03-22 08:20:00|207565.7|207415.7|207603.7|207453.7|207646.6|207496.6|207490.6|207340.6|869
1616401500000|2021-03-22 08:25:00|207604.4|207454.4|207454.3|207304.3|207750.4|207600.4|207448.5|207298.5|849
1616401800000|2021-03-22 08:30:00|207461.4|207311.4|207387.5|207237.5|207538.9|207388.9|207260.7|207110.7|881
1616402100000|2021-03-22 08:35:00|207390.7|207240.7|207556.2|207406.2|207557.1|207407.1|207386.4|207236.4|909
1616402400000|2021-03-22 08:40:00|207555.3|207405.3|207518.2|207368.2|207632.4|207482.4|207498.1|207348.1|854
1616402700000|2021-03-22 08:45:00|207524|207374|207555.2|207405.2|207669.8|207519.8|207454.5|207304.5|897
1616403000000|2021-03-22 08:50:00|207554.7|207404.7|207504.5|207354.5|207636.7|207486.7|207500.6|207350.6|764
1616403300000|2021-03-22 08:55:00|207503.9|207353.9|207714.8|207564.8|207738.5|207588.5|207471.7|207321.7|880
1616403600000|2021-03-22 09:00:00|207716.1|207566.1|207676.7|207526.7|207748.1|207598.1|207587.4|207437.4|764
1616403900000|2021-03-22 09:05:00|207676.8|207526.8|207566.3|207416.3|207683.7|207533.7|207457.6|207307.6|765
1616404200000|2021-03-22 09:10:00|207566.1|207416.1|207686|207536|207686|207536|207507.3|207357.3|812
1616404500000|2021-03-22 09:15:00|207687.9|207537.9|207904.9|207754.9|207942|207792|207640.2|207490.2|837
1616404800000|2021-03-22 09:20:00|207906.1|207756.1|208223.8|208073.8|208226.4|208076.4|207902|207752|892
1616405100000|2021-03-22 09:25:00|208230.4|208080.4|208128.7|207978.7|208437.5|208327.5|208125|207975|818
1616405400000|2021-03-22 09:30:00|208129.1|207979.1|207815.6|207665.6|208140.7|207990.7|207781.8|207631.8|884
1616405700000|2021-03-22 09:35:00|207813.5|207663.5|207593.3|207443.3|207817.9|207667.9|207526.7|207376.7|813
1616406000000|2021-03-22 09:40:00|207593.9|207443.9|207749.1|207599.1|207767.9|207617.9|207589|207439|852
1616406300000|2021-03-22 09:45:00|207745|207595|207408.7|207258.7|207746.9|207596.9|207353.3|207203.3|749
1616406600000|2021-03-22 09:50:00|207408.5|207258.5|207449.9|207299.9|207654.7|207504.7|207351.4|207201.4|879
1616406900000|2021-03-22 09:55:00|207452.6|207302.6|207176.5|207026.5|207452.6|207302.6|207156.7|207006.7|786
1616407200000|2021-03-22 10:00:00|207182.9|207032.9|207163.3|207013.3|207194.4|207044.4|207017.1|206867.1|850
1616407500000|2021-03-22 10:05:00|207157.4|207007.4|207069.8|206919.8|207189.6|207039.6|206993.9|206843.9|776
1616407800000|2021-03-22 10:10:00|207071.3|206921.3|206790.5|206640.5|207071.5|206921.5|206763.3|206613.3|885
1616408100000|2021-03-22 10:15:00|206791.3|206641.3|206690.7|206540.7|206815.2|206665.2|206656.8|206506.8|833
1616408400000|2021-03-22 10:20:00|206690|206540|206591.9|206441.9|206807.1|206657.1|206566.5|206416.5|833
1616408700000|2021-03-22 10:25:00|206592|206442|206828.4|206678.4|206848.5|206698.5|206588.1|206438.1|806
1616409000000|2021-03-22 10:30:00|206828.1|206678.1|206941.2|206791.2|206946|206796|206800.9|206650.9|783
1616409300000|2021-03-22 10:35:00|206941.3|206791.3|207057.9|206907.9|207071.1|206921.1|206863.5|206713.5|783
1616409600000|2021-03-22 10:40:00|207057.3|206907.3|207445.5|207295.5|207519.9|207369.9|207056.3|206906.3|804
1616409900000|2021-03-22 10:45:00|207447|207297|207646.5|207496.5|207660.8|207510.8|207413.1|207263.1|800
1616410200000|2021-03-22 10:50:00|207646.1|207496.1|207604.6|207454.6|207646.1|207496.1|207448|207298|821
1616410500000|2021-03-22 10:55:00|207604.2|207454.2|207300.4|207150.4|207604.2|207454.2|207300.4|207150.4|816
1616410800000|2021-03-22 11:00:00|207301.4|207151.4|206833.1|206683.1|207317.6|207167.6|206820|206670|856
1616411100000|2021-03-22 11:05:00|206833.8|206683.8|206933.3|206783.3|206940.5|206790.5|206742.9|206592.9|823
1616411400000|2021-03-22 11:10:00|206932.6|206782.6|206837.3|206687.3|206969.7|206819.7|206822.7|206672.7|736
1616411700000|2021-03-22 11:15:00|206864.2|206714.2|206978.3|206828.3|207007.4|206893.8|206783.2|206633.2|810
1616412000000|2021-03-22 11:20:00|206979.4|206829.4|206766.7|206616.7|206979.4|206829.4|206603.4|206453.4|863
1616412300000|2021-03-22 11:25:00|206772.8|206622.8|206659.8|206509.8|206857.1|206707.1|206531|206381|825
1616412600000|2021-03-22 11:30:00|206663.7|206513.7|206536.9|206386.9|206802.5|206652.5|206532.7|206382.7|877
1616412900000|2021-03-22 11:35:00|206536.8|206386.8|206618.9|206468.9|206728.6|206578.6|206466.2|206343.8|723
1616413200000|2021-03-22 11:40:00|206614.7|206464.7|206680.8|206530.8|206721.9|206571.9|206556.6|206426.8|792
1616413500000|2021-03-22 11:45:00|206679|206529|206624.7|206474.7|206679|206529|206486.2|206336.2|785
1616413800000|2021-03-22 11:50:00|206622.3|206472.3|206512.8|206362.8|206692.2|206542.2|206495|206345|794
1616414100000|2021-03-22 11:55:00|206512.5|206362.5|206452.8|206302.8|206513.1|206396.8|206340.2|206190.2|704
1616414400000|2021-03-22 12:00:00|206453.7|206303.7|206463.3|206313.3|206536.3|206386.3|206283.5|206182.8|903
1616414700000|2021-03-22 12:05:00|206462.1|206312.1|206904|206754|206917.8|206807.2|206406.5|206275.7|871
1616415000000|2021-03-22 12:10:00|206905|206755|206716.9|206566.9|206949.1|206844.8|206707.7|206557.7|850
1616415300000|2021-03-22 12:15:00|206712.8|206562.8|206741.6|206591.6|206810.6|206686.8|206646|206496|813
1616415600000|2021-03-22 12:20:00|206739.7|206589.7|206922.4|206772.4|206952.4|206802.4|206561.1|206416.7|905
1616415900000|2021-03-22 12:25:00|206923.6|206773.6|206877.1|206727.1|207129.6|206994.9|206872.2|206722.2|811
1616416200000|2021-03-22 12:30:00|206878.8|206728.8|206733.1|206583.1|206952.1|206840.7|206726.4|206576.4|869
1616416500000|2021-03-22 12:35:00|206737.3|206587.3|207135.4|206985.4|207144.1|206994.1|206671.8|206521.8|952
1616416800000|2021-03-22 12:40:00|207129.1|206979.1|207004.9|206954.9|207263.3|207113.3|206997.5|206892.6|929
1616417100000|2021-03-22 12:45:00|207007.1|206957.1|206966|206916|207198.5|207050|206946|206834.3|833
1616417400000|2021-03-22 12:50:00|206966.5|206916.5|207063.1|206913.1|207063.1|206928.8|206877.1|206777.8|847
1616417700000|2021-03-22 12:55:00|207060.6|206910.6|207072.2|206922.2|207227.1|207127|207001.9|206851.9|730
1616418000000|2021-03-22 13:00:00|207073.2|206923.2|206923.5|206773.5|207157.4|207007.4|206877.2|206773.5|803
1616418300000|2021-03-22 13:05:00|206932.5|206782.5|206708.4|206658.4|206963|206866.9|206704.4|206602.4|899
1616418600000|2021-03-22 13:10:00|206708.9|206658.9|206631.9|206481.9|206819.3|206723.1|206494.7|206368.7|970
1616418900000|2021-03-22 13:15:00|206632.6|206482.6|206476.6|206426.6|206708.1|206576.8|206423.6|206326.1|948
1616419200000|2021-03-22 13:20:00|206477|206427|206804.6|206654.6|206900.9|206763.3|206468.4|206384.9|762
1616419500000|2021-03-22 13:25:00|206805.8|206655.8|206875|206725|206878.4|206797.1|206619.3|206492.6|718
1616419800000|2021-03-22 13:30:00|206872.5|206722.5|207096|206946|207128|207014.8|206847.4|206697.4|782
1616420100000|2021-03-22 13:35:00|207088.5|206938.5|206942.9|206892.9|207212.7|207062.7|206898.5|206798.8|793
1616420400000|2021-03-22 13:40:00|206941.4|206891.4|207523.3|207373.3|207599.1|207449.1|206921.5|206820.8|810
1616420700000|2021-03-22 13:45:00|207510|207360|207157.1|207107.1|207510.3|207371.7|207156.8|207057.1|753
1616421000000|2021-03-22 13:50:00|207157.4|207107.4|207122.4|206972.4|207205.8|207107.7|206955.2|206839.9|1010
1616421300000|2021-03-22 13:55:00|207095.6|206945.6|207253.4|207103.4|207301.4|207204.9|207041.4|206933.8|923
1616421600000|2021-03-22 14:00:00|207249.1|207099.1|207137.2|207087.2|207465|207315|207121.8|206979.8|1020
1616421900000|2021-03-22 14:05:00|207132.4|207082.4|207114.1|207064.1|207230.7|207154.1|207029|206915.4|1001
1616422200000|2021-03-22 14:10:00|207102.7|207052.7|207061.3|206911.3|207142.3|207052.7|206912.6|206816.7|1025
1616422500000|2021-03-22 14:15:00|207060.7|206910.7|206941.4|206791.4|207231.5|207138.4|206869.4|206724.2|1040
1616422800000|2021-03-22 14:20:00|206942.5|206792.5|206636.3|206486.3|206965|206872|206602.3|206456.3|1014
1616423100000|2021-03-22 14:25:00|206625|206475|206385.6|206235.6|206652|206532.4|206217.7|206115.9|1071
1616423400000|2021-03-22 14:30:00|206388.3|206238.3|206567.4|206517.4|206653.8|206561.3|206258.4|206160.8|1015
1616423700000|2021-03-22 14:35:00|206567.5|206517.5|206576|206526|206744.2|206642.7|206501.6|206395.7|888
1616424000000|2021-03-22 14:40:00|206570.4|206520.4|206798.6|206648.6|206848.6|206762.7|206554.4|206455.9|937
1616424300000|2021-03-22 14:45:00|206799.8|206649.8|206426.6|206376.6|206815.9|206683|206365.2|206264.1|975
1616424600000|2021-03-22 14:50:00|206425.9|206375.9|206496.6|206346.6|206533.6|206435.2|206382.3|206284.1|841
1616424900000|2021-03-22 14:55:00|206497.1|206347.1|206264.1|206214.1|206542.4|206442.7|206211|206127.3|877
1616425200000|2021-03-22 15:00:00|206263.1|206213.1|206293|206143|206319.9|206269.9|206066|205963|863
1616425500000|2021-03-22 15:05:00|206266.5|206116.5|206115.2|206065.2|206266.5|206178.3|206087|205992.5|776
1616425800000|2021-03-22 15:10:00|206114.8|206064.8|206236.6|206086.6|206277.6|206134.8|205960.9|205831.1|758
1616426100000|2021-03-22 15:15:00|206235.1|206085.1|206114.4|205964.4|206307|206168.8|206058.6|205938.6|816
1616426400000|2021-03-22 15:20:00|206113.9|205963.9|206021.6|205871.6|206113.9|205963.9|205870.7|205762.2|843
1616426700000|2021-03-22 15:25:00|206023.3|205873.3|205790.4|205640.4|206023.3|205920.7|205711.8|205624.3|831
1616427000000|2021-03-22 15:30:00|205787.3|205637.3|205481.3|205431.3|205823.3|205719.5|205451.8|205350.8|964
1616427300000|2021-03-22 15:35:00|205524|205374|205776.3|205726.3|205819.4|205745|205377.6|205265|868
1616427600000|2021-03-22 15:40:00|205776.2|205726.2|205531.6|205481.6|205975.1|205838.3|205526.9|205425.1|863
1616427900000|2021-03-22 15:45:00|205531.7|205481.7|205739.8|205689.8|205796.1|205696.5|205531.7|205481.7|885
1616428200000|2021-03-22 15:50:00|205740.4|205690.4|205968.9|205918.9|206030|205931.2|205731.4|205634.2|930
1616428500000|2021-03-22 15:55:00|205969.4|205919.4|205922.8|205872.8|206262.9|206180.5|205916.9|205819.1|989
1616428800000|2021-03-22 16:00:00|205969.6|205819.6|205938.7|205888.7|206007.3|205945.5|205823.8|205712.2|909
1616429100000|2021-03-22 16:05:00|205939.5|205889.5|205830|205780|205939.5|205889.5|205820.9|205719.6|886
1616429400000|2021-03-22 16:10:00|205830.2|205780.2|205724.6|205674.6|205869.5|205789|205585.7|205479.5|838
1616429700000|2021-03-22 16:15:00|205732.6|205682.6|205539.5|205489.5|205845|205748.6|205479.5|205390.4|860
1616430000000|2021-03-22 16:20:00|205539|205489|205575.3|205525.3|205724.6|205628.7|205500.8|205393.1|782
1616430300000|2021-03-22 16:25:00|205583.1|205533.1|205696.3|205546.3|205718.2|205610.6|205540.7|205488.9|842
1616430600000|2021-03-22 16:30:00|205691.7|205541.7|205765.7|205715.7|205878.1|205777|205592.6|205494.3|819
1616430900000|2021-03-22 16:35:00|205765|205715|205892.5|205742.5|205893.6|205783.4|205745.6|205669|711
1616431200000|2021-03-22 16:40:00|205890.3|205740.3|205839.9|205789.9|205935.9|205838.7|205802|205717.7|838
1616431500000|2021-03-22 16:45:00|205839.1|205789.1|205916.2|205866.2|205961.1|205881.9|205836.5|205770.3|753
1616431800000|2021-03-22 16:50:00|205915.5|205865.5|205748.8|205698.8|205920.8|205870.8|205698.4|205631.5|743
1616432100000|2021-03-22 16:55:00|205748.7|205698.7|205671.2|205621.2|205838.3|205754.9|205669.3|205565.5|716
1616432400000|2021-03-22 17:00:00|205672.4|205622.4|205859.7|205809.7|205881.3|205831.3|205670.9|205596.1|729
1616432700000|2021-03-22 17:05:00|205861.3|205811.3|205719|205669|205949|205851.4|205692.7|205607.7|802
1616433000000|2021-03-22 17:10:00|205717.7|205667.7|205741|205691|205868.4|205800.2|205666|205588.9|703
1616433300000|2021-03-22 17:15:00|205740.4|205690.4|205632.3|205582.3|205803.6|205714.2|205616.8|205529.5|734
1616433600000|2021-03-22 17:20:00|205629|205579|205574|205524|205722|205623.8|205526.2|205433.8|720
1616433900000|2021-03-22 17:25:00|205572.3|205522.3|205571.6|205521.6|205681.4|205623.4|205546.1|205461.9|678
1616434200000|2021-03-22 17:30:00|205571.1|205521.1|205755.3|205605.3|205810.7|205717.6|205561|205483.4|692
1616434500000|2021-03-22 17:35:00|205757.7|205607.7|205542.3|205492.3|205764.6|205671.3|205540.9|205433.8|744
1616434800000|2021-03-22 17:40:00|205542.1|205492.1|205502.1|205452.1|205607.4|205506.9|205447.9|205352.7|747
1616435100000|2021-03-22 17:45:00|205502.4|205452.4|205439.1|205389.1|205512.2|205462.2|205436.5|205386.5|699
1616435400000|2021-03-22 17:50:00|205439.3|205389.3|205540.1|205490.1|205576|205495.5|205437.3|205336.3|773
1616435700000|2021-03-22 17:55:00|205540.9|205490.9|205674.1|205624.1|205757.1|205658.9|205539|205489|690
1616436000000|2021-03-22 18:00:00|205672.5|205622.5|205799|205649|205905.4|205843|205648.6|205546.3|856
1616436300000|2021-03-22 18:05:00|205799.6|205649.6|205968.8|205818.8|205975.9|205877.3|205746.4|205649|738
1616436600000|2021-03-22 18:10:00|205968.4|205818.4|205916.3|205866.3|206057.5|205951.2|205915.1|205809.1|641
1616436900000|2021-03-22 18:15:00|205916.1|205866.1|205989.3|205839.3|205991.6|205892.4|205826.5|205745.3|594
1616437200000|2021-03-22 18:20:00|205988.1|205838.1|205836.1|205786.1|205994.3|205889.9|205827.7|205734.2|604
1616437500000|2021-03-22 18:25:00|205836.2|205786.2|205839.5|205789.5|205929|205825.8|205777.9|205677.8|653
1616437800000|2021-03-22 18:30:00|205839.4|205789.4|205668.6|205618.6|205843.1|205793.1|205641.6|205549.8|813
1616438100000|2021-03-22 18:35:00|205669.6|205619.6|205701.2|205651.2|205749|205651.2|205571.8|205476.7|756
1616438400000|2021-03-22 18:40:00|205702.5|205652.5|205656.7|205606.7|205802.4|205695|205647.9|205544.1|571
1616438700000|2021-03-22 18:45:00|205655.6|205605.6|205577.7|205427.7|205703|205639|205483.8|205423.6|609
1616439000000|2021-03-22 18:50:00|205578.5|205428.5|205575|205525|205634.1|205535.5|205525.2|205427.3|575
1616439300000|2021-03-22 18:55:00|205574.7|205524.7|205514.1|205464.1|205617.1|205563.5|205465.9|205373|636
1616439600000|2021-03-22 19:00:00|205513.3|205463.3|205383.3|205333.3|205547|205463.3|205319.7|205234.4|749
1616439900000|2021-03-22 19:05:00|205377|205327|205553.4|205403.4|205608.2|205504.1|205377|205275.2|610
1616440200000|2021-03-22 19:10:00|205554|205404|205452.9|205402.9|205554.3|205453.3|205379.7|205279.4|626
1616440500000|2021-03-22 19:15:00|205451.9|205401.9|205676|205526|205697.7|205578.1|205445.5|205388.8|672
1616440800000|2021-03-22 19:20:00|205674.6|205524.6|205671.9|205521.9|205755.2|205657.5|205604.2|205509.6|619
1616441100000|2021-03-22 19:25:00|205616|205566|205799.8|205649.8|205821.3|205715.2|205612.2|205517.4|737
1616441400000|2021-03-22 19:30:00|205803.9|205653.9|205775.3|205625.3|205875.8|205757.5|205707.7|205604.5|688
1616441700000|2021-03-22 19:35:00|205773.7|205623.7|205742.2|205592.2|205793.1|205678.7|205690.2|205585.9|669
1616442000000|2021-03-22 19:40:00|205743.1|205593.1|205933.9|205783.9|205945.8|205829.5|205666|205588.2|621
1616442300000|2021-03-22 19:45:00|205933.8|205783.8|205894.9|205744.9|205938|205841.8|205829.5|205695.8|685
1616442600000|2021-03-22 19:50:00|205891.2|205741.2|205940.9|205790.9|205980.6|205885.9|205842.8|205730.7|717
1616442900000|2021-03-22 19:55:00|205945.4|205795.4|205668.4|205518.4|205954.3|205816.1|205651.5|205501.5|809
1616443200000|2021-03-22 20:00:00|205664.7|205514.7|205745.9|205695.9|205822.8|205720.7|205654.8|205514.7|800
1616443500000|2021-03-22 20:05:00|205746.1|205696.1|205747.2|205697.2|205799.8|205702.3|205727.6|205626.4|632
1616443800000|2021-03-22 20:10:00|205745.2|205695.2|205777.7|205727.7|205849.6|205746|205740.1|205641.2|639
1616444100000|2021-03-22 20:15:00|205844.8|205694.8|205819.1|205669.1|205848.5|205748.6|205762.8|205663.3|379
1616444400000|2021-03-22 20:20:00|205818.7|205668.7|205663.5|205613.5|205824.4|205674.4|205654.1|205549.2|458
1616444700000|2021-03-22 20:25:00|205666.1|205616.1|205742|205592|205747.3|205642.3|205656.6|205560|566
1616445000000|2021-03-22 20:30:00|205690|205640|205722.3|205572.3|205816.2|205666.2|205690|205552.1|752
1616445300000|2021-03-22 20:35:00|205721|205571|205712.5|205562.5|205729.3|205579.3|205685.6|205535.6|595
1616445600000|2021-03-22 20:40:00|205713.1|205563.1|205736.5|205586.5|205756.1|205606.1|205706.8|205556.8|492
1616445900000|2021-03-22 20:45:00|205736.8|205586.8|205766.7|205616.7|205792.4|205642.4|205713.5|205563.5|914
1616446200000|2021-03-22 20:50:00|205764.7|205614.7|205790.6|205640.6|205796.8|205646.8|205763|205613|693
1616446500000|2021-03-22 20:55:00|205800.9|205650.9|205815.2|205665.2|205818.7|205668.7|205671.3|205521.3|458
1616446800000|2021-03-22 21:00:00|205936.2|205617.2|205917|205607.1|205964|205645|205899.4|205593.8|105
1616447100000|2021-03-22 21:05:00|205929|205610|205731.1|205581.1|205929|205689.1|205724.9|205544.6|202
1616447400000|2021-03-22 21:10:00|205733.8|205583.8|205682.9|205532.9|205743.7|205593.7|205640.4|205490.4|234
1616447700000|2021-03-22 21:15:00|205680.3|205530.3|205698.9|205379.9|205738.1|205543.9|205527.7|205208.7|386
1616448000000|2021-03-22 21:20:00|205704.8|205385.8|205745.8|205426.8|205770.9|205451.9|205657.4|205338.4|283
1616448300000|2021-03-22 21:25:00|205727.9|205408.9|205724|205405|205830.1|205511.1|205691.5|205372.5|126
1616448600000|2021-03-22 21:30:00|205719.3|205400.3|205695.2|205376.2|205787.8|205470.4|205657.2|205338.2|291
1616448900000|2021-03-22 21:35:00|205699|205380|205745.5|205426.5|205761.2|205462.2|205647.5|205328.5|428
1616449200000|2021-03-22 21:40:00|205743.2|205424.2|205728.2|205409.2|205746.9|205501.3|205622.3|205329.6|296
1616449500000|2021-03-22 21:45:00|205734.2|205415.2|205753.2|205434.2|205850.7|205531.7|205698.1|205379.1|302
1616449800000|2021-03-22 21:50:00|205794.7|205475.7|205851.5|205532.5|205936.4|205629.5|205701.3|205420.6|165
1616450100000|2021-03-22 21:55:00|205840.7|205521.7|205806|205535|205898.2|205630|205736.5|205430|185
1616450400000|2021-03-22 22:00:00|205808.8|205489.8|205842.6|205692.6|205850.4|205700.4|205667|205358.7|511
1616450700000|2021-03-22 22:05:00|205844.9|205694.9|205928.2|205778.2|205933.6|205783.6|205839.9|205689.9|377
1616451000000|2021-03-22 22:10:00|205926.5|205776.5|205885.2|205735.2|205947.5|205797.5|205871.1|205721.1|484
1616451300000|2021-03-22 22:15:00|205886.7|205736.7|205777.6|205627.6|205886.7|205736.7|205772.8|205622.8|462
1616451600000|2021-03-22 22:20:00|205777.7|205627.7|205807.6|205657.6|205814.1|205664.1|205776.3|205626.3|547
1616451900000|2021-03-22 22:25:00|205808.3|205658.3|205869.1|205719.1|205882.1|205732.1|205806.1|205656.1|409
1616452200000|2021-03-22 22:30:00|205871.2|205721.2|205921.6|205771.6|205926.7|205776.7|205869.9|205719.9|420
1616452500000|2021-03-22 22:35:00|205921.3|205771.3|205989.1|205839.1|205989.2|205839.2|205917.7|205767.7|476
1616452800000|2021-03-22 22:40:00|205988.7|205838.7|205965.5|205815.5|206017.4|205867.4|205964.3|205814.3|484
1616453100000|2021-03-22 22:45:00|205965.3|205815.3|205943.1|205793.1|205965.3|205815.3|205925.2|205775.2|438
1616453400000|2021-03-22 22:50:00|205933.9|205783.9|205928.3|205778.3|205943.9|205793.9|205901.9|205751.9|446
1616453700000|2021-03-22 22:55:00|205928.4|205778.4|205925.5|205775.5|205937|205787|205920|205770|469
1616454000000|2021-03-22 23:00:00|205934.3|205784.3|205904.2|205754.2|205979.3|205829.3|205901.6|205751.6|460
1616454300000|2021-03-22 23:05:00|205903.7|205753.7|205915|205765|205934.8|205784.8|205882.1|205732.1|377
1616454600000|2021-03-22 23:10:00|205913.9|205763.9|205947.7|205797.7|205964.5|205814.5|205906.5|205756.5|496
1616454900000|2021-03-22 23:15:00|205947.8|205797.8|206045.4|205895.4|206158.9|206008.9|205947.8|205797.8|673
1616455200000|2021-03-22 23:20:00|206031|205881|206010.3|205860.3|206044|205894|205996.1|205846.1|546
1616455500000|2021-03-22 23:25:00|206011.9|205861.9|206043.3|205893.3|206069.7|205919.7|206001.8|205851.8|619
1616455800000|2021-03-22 23:30:00|206046.7|205896.7|206030.7|205880.7|206046.7|205896.7|205975.9|205825.9|487
1616456100000|2021-03-22 23:35:00|206036.4|205886.4|205913.5|205763.5|206036.4|205886.4|205882|205732|594
1616456400000|2021-03-22 23:40:00|205914.3|205764.3|205942.8|205792.8|205947.8|205797.8|205854.1|205704.1|441
1616456700000|2021-03-22 23:45:00|205942.6|205792.6|205981|205831|205989.4|205839.4|205935|205785|372
1616457000000|2021-03-22 23:50:00|205979.6|205829.6|205923.3|205773.3|206023.1|205873.1|205919.7|205769.7|518
1616457300000|2021-03-22 23:55:00|205923|205773|205882.4|205732.4|205928.7|205778.7|205848.2|205698.2|702
1616457600000|2021-03-23 00:00:00|205883.6|205733.6|205864.6|205714.6|205916.9|205766.9|205839.7|205689.7|664
1616457900000|2021-03-23 00:05:00|205864.8|205714.8|205898.9|205748.9|205898.9|205748.9|205838.3|205688.3|676
1616458200000|2021-03-23 00:10:00|205899.1|205749.1|205846.3|205696.3|205907.6|205757.6|205845.3|205695.3|621
1616458500000|2021-03-23 00:15:00|205848|205698|205898.9|205748.9|205907.5|205757.5|205839.5|205689.5|652
1616458800000|2021-03-23 00:20:00|205903.1|205753.1|206038.7|205888.7|206043.6|205893.6|205902.4|205752.4|707
1616459100000|2021-03-23 00:25:00|206038.6|205888.6|206063.9|205913.9|206122.7|205972.7|206031.4|205881.4|703
1616459400000|2021-03-23 00:30:00|206064.2|205914.2|206006.5|205856.5|206066.6|205916.6|205989.6|205839.6|607
1616459700000|2021-03-23 00:35:00|206007|205857|206073.8|205923.8|206073.8|205923.8|205984.1|205834.1|547
1616460000000|2021-03-23 00:40:00|206073.6|205923.6|206190.8|206040.8|206195.6|206045.6|206049.7|205899.7|649
1616460300000|2021-03-23 00:45:00|206190.4|206040.4|206288.7|206138.7|206309.6|206159.6|206144.4|205994.4|669
1616460600000|2021-03-23 00:50:00|206287.3|206137.3|206373.9|206223.9|206411.1|206261.1|206226.3|206076.3|762
1616460900000|2021-03-23 00:55:00|206373.7|206223.7|206368.7|206218.7|206419.7|206269.7|206329.2|206179.2|606
1616461200000|2021-03-23 01:00:00|206370.3|206220.3|206334.5|206184.5|206400.2|206250.2|206325.5|206175.5|606
1616461500000|2021-03-23 01:05:00|206334|206184|206266.3|206116.3|206338.6|206188.6|206222.8|206072.8|644
1616461800000|2021-03-23 01:10:00|206267.1|206117.1|206415.4|206265.4|206427.5|206277.5|206265.1|206115.1|640
1616462100000|2021-03-23 01:15:00|206415|206265|206422.2|206272.2|206471.7|206321.7|206394.8|206244.8|696
1616462400000|2021-03-23 01:20:00|206421.7|206271.7|206437.5|206287.5|206485.4|206335.4|206367.9|206217.9|705
1616462700000|2021-03-23 01:25:00|206437.1|206287.1|206357.2|206207.2|206444.5|206294.5|206326.3|206176.3|682
1616463000000|2021-03-23 01:30:00|206356.5|206206.5|206483|206333|206507.5|206357.5|206311.1|206161.1|696
1616463300000|2021-03-23 01:35:00|206482.9|206332.9|206398.2|206248.2|206501.7|206351.7|206371.8|206221.8|649
1616463600000|2021-03-23 01:40:00|206396.8|206246.8|206380.5|206230.5|206440|206290|206372|206222|739
1616463900000|2021-03-23 01:45:00|206375.1|206225.1|206419.2|206269.2|206443.6|206293.6|206373.5|206223.5|750
1616464200000|2021-03-23 01:50:00|206422.8|206272.8|206457|206307|206527.4|206377.4|206416.5|206266.5|728
1616464500000|2021-03-23 01:55:00|206458|206308|206495.1|206345.1|206512.4|206362.4|206450|206300|570
1616464800000|2021-03-23 02:00:00|206492.3|206342.3|206498|206348|206556.9|206406.9|206458.5|206308.5|658
1616465100000|2021-03-23 02:05:00|206497|206347|206524.8|206374.8|206550.7|206400.7|206472.6|206322.6|567
1616465400000|2021-03-23 02:10:00|206524.4|206374.4|206540.8|206390.8|206564.2|206414.2|206476.1|206326.1|592
1616465700000|2021-03-23 02:15:00|206541.9|206391.9|206668.1|206518.1|206688.6|206538.6|206518.5|206368.5|612
1616466000000|2021-03-23 02:20:00|206674.8|206524.8|206785.8|206635.8|206791.3|206641.3|206586.8|206436.8|616
1616466300000|2021-03-23 02:25:00|206783.1|206633.1|206830.9|206680.9|206851.5|206701.5|206717.3|206567.3|714
1616466600000|2021-03-23 02:30:00|206833.2|206683.2|206944.8|206794.8|206948.2|206798.2|206814.2|206664.2|620
1616466900000|2021-03-23 02:35:00|206945.8|206795.8|206937.8|206787.8|207016.7|206866.7|206907.4|206757.4|682
1616467200000|2021-03-23 02:40:00|206936.4|206786.4|206943.9|206793.9|206955.5|206805.5|206897.5|206747.5|580
1616467500000|2021-03-23 02:45:00|206942.8|206792.8|207018.9|206868.9|207073.2|206923.2|206942.6|206792.6|711
1616467800000|2021-03-23 02:50:00|207016.9|206866.9|206988.4|206838.4|207025.8|206875.8|206972.3|206822.3|656
1616468100000|2021-03-23 02:55:00|206988.3|206838.3|206956.8|206806.8|207005.1|206855.1|206927.2|206777.2|596
1616468400000|2021-03-23 03:00:00|206953.2|206803.2|206907.2|206757.2|206957.5|206807.5|206905|206755|572
1616468700000|2021-03-23 03:05:00|206906.2|206756.2|206910.1|206760.1|206941.8|206791.8|206897.9|206747.9|515
1616469000000|2021-03-23 03:10:00|206909.7|206759.7|206927.5|206777.5|206931.3|206781.3|206885.4|206735.4|505
1616469300000|2021-03-23 03:15:00|206927|206777|206941.2|206791.2|206982.1|206832.1|206910.3|206760.3|541
1616469600000|2021-03-23 03:20:00|206942|206792|206912.7|206762.7|206956.3|206806.3|206885.5|206735.5|490
1616469900000|2021-03-23 03:25:00|206916.9|206766.9|206746.3|206596.3|206918.9|206768.9|206740.2|206590.2|502
1616470200000|2021-03-23 03:30:00|206746.8|206596.8|206814.4|206664.4|206816.5|206666.5|206743.9|206593.9|584
1616470500000|2021-03-23 03:35:00|206819.4|206669.4|206756.8|206606.8|206833.6|206683.6|206714.8|206564.8|540
1616470800000|2021-03-23 03:40:00|206755.6|206605.6|206771.1|206621.1|206781.7|206631.7|206716|206566|517
1616471100000|2021-03-23 03:45:00|206771.3|206621.3|206729.4|206579.4|206776.8|206626.8|206714.3|206564.3|562
1616471400000|2021-03-23 03:50:00|206733.1|206583.1|206643.2|206493.2|206748.9|206598.9|206626.3|206476.3|571
1616471700000|2021-03-23 03:55:00|206643.4|206493.4|206613.1|206463.1|206648.1|206498.1|206579.9|206429.9|499
1616472000000|2021-03-23 04:00:00|206612.8|206462.8|206585.8|206435.8|206617.2|206467.2|206570.1|206420.1|499
1616472300000|2021-03-23 04:05:00|206582.4|206432.4|206567.2|206417.2|206586.6|206436.6|206550|206400|541
1616472600000|2021-03-23 04:10:00|206571.1|206421.1|206603.3|206453.3|206608.2|206458.2|206564.9|206414.9|460
1616472900000|2021-03-23 04:15:00|206603.5|206453.5|206571.5|206421.5|206607.4|206457.4|206555.9|206405.9|495
1616473200000|2021-03-23 04:20:00|206572.9|206422.9|206617.8|206467.8|206622|206472|206568|206418|451
1616473500000|2021-03-23 04:25:00|206618.9|206468.9|206720.3|206570.3|206720.3|206570.3|206614.2|206464.2|526
1616473800000|2021-03-23 04:30:00|206711.6|206561.6|206761.7|206611.7|206770.2|206620.2|206709.6|206559.6|579
1616474100000|2021-03-23 04:35:00|206762.1|206612.1|206712.2|206562.2|206774.4|206624.4|206705|206555|444
1616474400000|2021-03-23 04:40:00|206715|206565|206764|206614|206770.6|206620.6|206704.4|206554.4|501
1616474700000|2021-03-23 04:45:00|206763.3|206613.3|207053.7|206903.7|207053.7|206903.7|206762.3|206612.3|643
1616475000000|2021-03-23 04:50:00|207046.3|206896.3|207034|206884|207074.6|206924.6|207019.2|206869.2|522
1616475300000|2021-03-23 04:55:00|207039.6|206889.6|207100.1|206950.1|207102.7|206952.7|207012|206862|502
1616475600000|2021-03-23 05:00:00|207102.4|206952.4|207153.5|207003.5|207192.2|207042.2|207099.5|206949.5|713
1616475900000|2021-03-23 05:05:00|207154.5|207004.5|207106.9|206956.9|207156|207006|207076.5|206926.5|628
1616476200000|2021-03-23 05:10:00|207113|206963|207210.7|207060.7|207219.5|207069.5|207077.2|206927.2|619
1616476500000|2021-03-23 05:15:00|207211.3|207061.3|207123.4|206973.4|207240.2|207090.2|207106.9|206956.9|525
1616476800000|2021-03-23 05:20:00|207123.3|206973.3|207135.1|206985.1|207150.4|207000.4|207097|206947|529
1616477100000|2021-03-23 05:25:00|207134.8|206984.8|207172.7|207022.7|207220.3|207070.3|207127.5|206977.5|688
1616477400000|2021-03-23 05:30:00|207187.6|207037.6|207167.8|207017.8|207213|207063|207162.8|207012.8|488
1616477700000|2021-03-23 05:35:00|207170.2|207020.2|207169.4|207019.4|207198.4|207048.4|207162.5|207012.5|513
1616478000000|2021-03-23 05:40:00|207170.8|207020.8|207145.5|206995.5|207177|207027|207119.5|206969.5|569
1616478300000|2021-03-23 05:45:00|207145.6|206995.6|207090.2|206940.2|207163.9|207013.9|207089.3|206939.3|477
1616478600000|2021-03-23 05:50:00|207095.8|206945.8|207035|206885|207105.3|206955.3|207029.6|206879.6|531
1616478900000|2021-03-23 05:55:00|207035.3|206885.3|207022.7|206872.7|207064.6|206914.6|206990.8|206840.8|653
1616479200000|2021-03-23 06:00:00|207024.6|206874.6|207027.1|206877.1|207074.5|206924.5|206959.7|206809.7|616
1616479500000|2021-03-23 06:05:00|207027|206877|206995.1|206845.1|207114.4|206964.4|206989.8|206839.8|589
1616479800000|2021-03-23 06:10:00|206995.7|206845.7|207185.6|207035.6|207197.8|207047.8|206995.6|206845.6|598
1616480100000|2021-03-23 06:15:00|207186.6|207036.6|207202.6|207052.6|207213|207063|207161.8|207011.8|683
1616480400000|2021-03-23 06:20:00|207203|207053|207084.9|206934.9|207204.2|207054.2|207084.2|206934.2|551
1616480700000|2021-03-23 06:25:00|207086.2|206936.2|206842.3|206692.3|207087.3|206937.3|206833.3|206683.3|642
1616481000000|2021-03-23 06:30:00|206842.9|206692.9|206797.2|206647.2|206891.1|206741.1|206793.4|206643.4|530
1616481300000|2021-03-23 06:35:00|206796.1|206646.1|206911.8|206761.8|206937|206787|206796.1|206646.1|509
1616481600000|2021-03-23 06:40:00|206912.4|206762.4|207041.9|206891.9|207043.5|206893.5|206897.2|206747.2|543
1616481900000|2021-03-23 06:45:00|207042.2|206892.2|206998.4|206848.4|207066.3|206916.3|206995.2|206845.2|436
1616482200000|2021-03-23 06:50:00|206999.5|206849.5|206872.8|206722.8|207000.8|206850.8|206859.4|206709.4|605
1616482500000|2021-03-23 06:55:00|206873.2|206723.2|206775.9|206625.9|206894.4|206744.4|206769.3|206619.3|617
1616482800000|2021-03-23 07:00:00|206774.3|206624.3|206675.9|206525.9|206784.7|206634.7|206593.4|206443.4|864
1616483100000|2021-03-23 07:05:00|206678|206528|206892.3|206742.3|206907.3|206757.3|206630|206480|838
1616483400000|2021-03-23 07:10:00|206893.2|206743.2|206809.5|206659.5|207017.4|206867.4|206723.2|206573.2|676
1616483700000|2021-03-23 07:15:00|206810.5|206660.5|206779.7|206629.7|206862.3|206712.3|206704.3|206554.3|734
1616484000000|2021-03-23 07:20:00|206777.5|206627.5|206616.5|206466.5|206808.4|206658.4|206611.7|206461.7|745
1616484300000|2021-03-23 07:25:00|206615|206465|206604.1|206454.1|206698.9|206548.9|206570|206420|688
1616484600000|2021-03-23 07:30:00|206606|206456|206686.7|206536.7|206709.8|206559.8|206532.6|206382.6|711
1616484900000|2021-03-23 07:35:00|206685.1|206535.1|207014.4|206864.4|207043.1|206893.1|206685.1|206535.1|869
1616485200000|2021-03-23 07:40:00|207015.1|206865.1|206997.8|206847.8|207108.6|206958.6|206963.6|206813.6|868
1616485500000|2021-03-23 07:45:00|206998.8|206848.8|207171.4|207021.4|207176.8|207026.8|206961.7|206811.7|785
1616485800000|2021-03-23 07:50:00|207171.9|207021.9|207335.3|207185.3|207374.5|207224.5|207171.9|207021.9|744
1616486100000|2021-03-23 07:55:00|207335.4|207185.4|207213.9|207063.9|207362.5|207212.5|207136.8|206986.8|703
1616486400000|2021-03-23 08:00:00|207218.4|207068.4|207244|207094|207395|207245|207157.1|207007.1|943
1616486700000|2021-03-23 08:05:00|207244.3|207094.3|207438.7|207288.7|207556.4|207406.4|207244.3|207094.3|995
1616487000000|2021-03-23 08:10:00|207438.4|207288.4|207280|207130|207489.8|207339.8|207259|207109|915
1616487300000|2021-03-23 08:15:00|207280.2|207130.2|207218.6|207068.6|207415.7|207265.7|207205.1|207055.1|940
1616487600000|2021-03-23 08:20:00|207218.8|207068.8|207011.7|206861.7|207239.9|207089.9|206942.9|206792.9|917
1616487900000|2021-03-23 08:25:00|207014.7|206864.7|207116.5|206966.5|207222.2|207072.2|206986.9|206836.9|1012
1616488200000|2021-03-23 08:30:00|207116.7|206966.7|207173.6|207023.6|207206.6|207056.6|207057.7|206907.7|1034
1616488500000|2021-03-23 08:35:00|207173.1|207023.1|206954.2|206804.2|207215.8|207065.8|206954.2|206804.2|888
1616488800000|2021-03-23 08:40:00|206956.1|206806.1|206901.1|206751.1|207053.1|206903.1|206845.5|206695.5|825
1616489100000|2021-03-23 08:45:00|206898.7|206748.7|207027.9|206877.9|207078|206928|206870.2|206720.2|763
1616489400000|2021-03-23 08:50:00|207028|206878|206903.5|206753.5|207031.9|206881.9|206894.6|206744.6|857
1616489700000|2021-03-23 08:55:00|206904.4|206754.4|206811.1|206661.1|206906.6|206756.6|206758.7|206608.7|832
1616490000000|2021-03-23 09:00:00|206809.2|206659.2|206725.4|206575.4|206892.9|206742.9|206706.2|206556.2|879
1616490300000|2021-03-23 09:05:00|206723|206573|207001|206851|207035.6|206885.6|206690.9|206540.9|826
1616490600000|2021-03-23 09:10:00|207002.9|206852.9|207330.9|207180.9|207360.7|207210.7|207002.9|206852.9|873
1616490900000|2021-03-23 09:15:00|207330.7|207180.7|207698.2|207548.2|207709.4|207559.4|207295.3|207145.3|789
1616491200000|2021-03-23 09:20:00|207698.5|207548.5|207682.1|207532.1|207712.4|207562.4|207486.7|207336.7|797
1616491500000|2021-03-23 09:25:00|207683.7|207533.7|207542.8|207392.8|207700.3|207550.3|207463.8|207313.8|810
1616491800000|2021-03-23 09:30:00|207549.6|207399.6|207701.4|207551.4|207730.8|207580.8|207463.6|207313.6|843
1616492100000|2021-03-23 09:35:00|207702|207552|208101.8|207951.8|208146.8|207996.8|207701.3|207551.3|898
1616492400000|2021-03-23 09:40:00|208104.3|207954.3|208083.5|207933.5|208197.3|208047.3|207933.5|207783.5|834
1616492700000|2021-03-23 09:45:00|208084|207934|208143.3|207993.3|208167|208022|208023.6|207911.9|824
1616493000000|2021-03-23 09:50:00|208144.1|207994.1|208337|208187|208361.3|208211.3|208139.6|207989.6|803
1616493300000|2021-03-23 09:55:00|208338.2|208188.2|208205.9|208055.9|208355.9|208205.9|208137.8|207987.8|814
1616493600000|2021-03-23 10:00:00|208181.8|208031.8|208410.8|208260.8|208420.7|208289.5|208162.4|208012.4|881
1616493900000|2021-03-23 10:05:00|208410.9|208260.9|208167.3|208017.3|208431.3|208293.8|208149.7|207999.7|779
1616494200000|2021-03-23 10:10:00|208122.4|207972.4|208156.6|208006.6|208161.9|208011.9|207876.1|207726.1|875
1616494500000|2021-03-23 10:15:00|208156.4|208006.4|208246.9|208096.9|208350.6|208200.6|208128.8|207978.8|899
1616494800000|2021-03-23 10:20:00|208246.3|208096.3|208276.7|208126.7|208279.3|208129.3|208073.3|207923.3|920
1616495100000|2021-03-23 10:25:00|208275.4|208125.4|208096.4|207946.4|208361.2|208211.2|208049.5|207899.5|878
1616495400000|2021-03-23 10:30:00|208095.5|207945.5|207904.7|207754.7|208143.7|207993.7|207891.4|207741.4|969
1616495700000|2021-03-23 10:35:00|207903|207753|208066|207916|208121.9|207971.9|207888.6|207738.6|882
1616496000000|2021-03-23 10:40:00|208067.1|207917.1|208114.4|207964.4|208169.4|208019.4|208054.2|207904.2|932
1616496300000|2021-03-23 10:45:00|208112.7|207962.7|207947.2|207797.2|208115.5|207965.5|207894.3|207744.3|913
1616496600000|2021-03-23 10:50:00|207947.9|207797.9|207639.5|207489.5|207975.1|207825.1|207616.7|207466.7|816
1616496900000|2021-03-23 10:55:00|207640.2|207490.2|207536.5|207386.5|207662.5|207512.5|207486.1|207336.1|860
1616497200000|2021-03-23 11:00:00|207535.3|207385.3|207760.4|207610.4|207790.1|207640.1|207527.2|207377.2|911
1616497500000|2021-03-23 11:05:00|207761.2|207611.2|207940.8|207790.8|208010.3|207860.3|207740.2|207590.2|835
1616497800000|2021-03-23 11:10:00|207940.5|207790.5|207672.8|207522.8|207967|207847.3|207665.2|207515.2|878
1616498100000|2021-03-23 11:15:00|207671.6|207521.6|207613.4|207463.4|207672.1|207522.1|207494.7|207344.7|901
1616498400000|2021-03-23 11:20:00|207614|207464|207372.5|207222.5|207625.9|207475.9|207349.2|207199.2|845
1616498700000|2021-03-23 11:25:00|207371.5|207221.5|207553.6|207403.6|207616.4|207466.4|207282|207132|880
1616499000000|2021-03-23 11:30:00|207553.3|207403.3|207431.8|207281.8|207553.3|207403.3|207173.9|207023.9|843
1616499300000|2021-03-23 11:35:00|207427.7|207277.7|207364.1|207214.1|207467.3|207317.3|207308.8|207158.8|931
1616499600000|2021-03-23 11:40:00|207365|207215|207363.7|207213.7|207402.1|207252.1|207237.3|207087.3|846
1616499900000|2021-03-23 11:45:00|207363.4|207213.4|207075.8|206925.8|207405.5|207255.5|207074.1|206924.1|823
1616500200000|2021-03-23 11:50:00|207075.4|206925.4|207173.7|207023.7|207222.9|207072.9|206977.6|206827.6|914
1616500500000|2021-03-23 11:55:00|207174.7|207024.7|207374.3|207224.3|207376.7|207226.7|207170.9|207020.9|784
1616500800000|2021-03-23 12:00:00|207376.7|207226.7|207200.8|207050.8|207389.6|207239.6|207026.8|206876.8|915
1616501100000|2021-03-23 12:05:00|207200.7|207050.7|207255.7|207105.7|207344|207236.4|207077.5|206927.5|851
1616501400000|2021-03-23 12:10:00|207260.9|207110.9|207470.3|207320.3|207528.3|207417.1|207194.4|207083.1|805
1616501700000|2021-03-23 12:15:00|207474.3|207324.3|207652.6|207502.6|207654.7|207554|207306.8|207185.7|879
1616502000000|2021-03-23 12:20:00|207650.3|207500.3|207083.2|206933.2|207662.5|207555.3|207066.8|206926.2|926
1616502300000|2021-03-23 12:25:00|207030.3|206980.3|207323.8|207173.8|207415.4|207277.1|207027.9|206948.1|888
1616502600000|2021-03-23 12:30:00|207327.8|207177.8|207108|206958|207367|207280.8|207106.4|206956.4|865
1616502900000|2021-03-23 12:35:00|207110.1|206960.1|207104.1|206954.1|207285.6|207135.6|207014.1|206897.3|875
1616503200000|2021-03-23 12:40:00|207104.2|206954.2|206816.2|206666.2|207110.9|206982.7|206626.3|206529.4|894
1616503500000|2021-03-23 12:45:00|206819.7|206669.7|206858.3|206708.3|206881.9|206760|206619.9|206478.3|906
1616503800000|2021-03-23 12:50:00|206858.9|206708.9|206822.3|206672.3|206934.1|206814.8|206753.2|206645.7|877
1616504100000|2021-03-23 12:55:00|206823.7|206673.7|206657.7|206507.7|206827|206718.8|206504|206367.4|917
1616504400000|2021-03-23 13:00:00|206657.1|206507.1|206484.3|206434.3|206691.8|206561.9|206459|206363.9|917
1616504700000|2021-03-23 13:05:00|206490.2|206440.2|207023.2|206873.2|207034.2|206905.5|206480.6|206383.5|906
1616505000000|2021-03-23 13:10:00|207023.7|206873.7|207074.3|206924.3|207260.6|207152.3|206920|206818|911
1616505300000|2021-03-23 13:15:00|207074.6|206924.6|206996|206946|207228.1|207118.7|206991.5|206892|814
1616505600000|2021-03-23 13:20:00|207001.5|206951.5|206859.4|206709.4|207088.3|206997.2|206763.6|206673.2|904
1616505900000|2021-03-23 13:25:00|206865|206715|206895.4|206745.4|207119|207019.2|206827|206714.7|958
1616506200000|2021-03-23 13:30:00|206862|206712|206973.4|206923.4|207025.1|206927.9|206734.3|206637.6|825
1616506500000|2021-03-23 13:35:00|206973.6|206923.6|206872.3|206722.3|207030.5|206938.7|206800.2|206701.8|804
1616506800000|2021-03-23 13:40:00|206872.5|206722.5|206797.3|206747.3|206913.5|206818.7|206768.9|206669.8|767
1616507100000|2021-03-23 13:45:00|206800.6|206750.6|206895.1|206845.1|207028.9|206878.9|206775.6|206682.1|793
1616507400000|2021-03-23 13:50:00|206903.7|206853.7|206833.4|206683.4|206953.5|206856.6|206789.4|206682.7|1064
1616507700000|2021-03-23 13:55:00|206833.7|206683.7|206565.6|206415.6|206893.5|206779.4|206562.3|206412.3|999
1616508000000|2021-03-23 14:00:00|206571.6|206421.6|206629.1|206479.1|206681.3|206563.1|206459.1|206353.9|1024
1616508300000|2021-03-23 14:05:00|206629.9|206479.9|206695.3|206545.3|206782|206688.8|206550.6|206400.6|1077
1616508600000|2021-03-23 14:10:00|206647.8|206597.8|206365.6|206315.6|206682.3|206597.8|206337|206235.6|1076
1616508900000|2021-03-23 14:15:00|206364.9|206314.9|206192.7|206142.7|206392.4|206314.9|206100.8|205985.1|1005
1616509200000|2021-03-23 14:20:00|206193.5|206143.5|206120.6|205970.6|206434.1|206331.3|206055.3|205955.3|1007
1616509500000|2021-03-23 14:25:00|206120.7|205970.7|206216.9|206066.9|206221|206123.4|206031.5|205934.8|982
1616509800000|2021-03-23 14:30:00|206168.6|206118.6|206206.1|206156.1|206293.3|206201.5|205972.7|205882.7|1045
1616510100000|2021-03-23 14:35:00|206203|206153|206441.1|206291.1|206493|206391.6|206203|206127.7|1021
1616510400000|2021-03-23 14:40:00|206436.8|206286.8|206283|206233|206506.1|206456|206274.1|206224.1|985
1616510700000|2021-03-23 14:45:00|206281.7|206231.7|205868.6|205818.6|206340.6|206290.6|205856.2|205806.2|966
1616511000000|2021-03-23 14:50:00|205873.8|205823.8|205681.9|205531.9|205911.5|205852.3|205620.8|205518|930
1616511300000|2021-03-23 14:55:00|205681|205531|205991|205941|206059.9|205970|205647.2|205531|969
1616511600000|2021-03-23 15:00:00|205995|205945|205715.7|205565.7|206053|205964.5|205496.2|205431.1|959
1616511900000|2021-03-23 15:05:00|205709.2|205559.2|205554.3|205404.3|205772.5|205678.3|205464.4|205398.9|921
1616512200000|2021-03-23 15:10:00|205554.9|205404.9|205597.3|205447.3|205755.3|205666.5|205460.6|205380.6|916
1616512500000|2021-03-23 15:15:00|205595.6|205445.6|205648.5|205598.5|205698.4|205600|205523.8|205443.3|871
1616512800000|2021-03-23 15:20:00|205647.9|205597.9|205537.7|205487.7|205668|205599.3|205531.4|205480.5|882
1616513100000|2021-03-23 15:25:00|205538|205488|205564.2|205514.2|205578.6|205527.2|205424.4|205318.1|885
1616513400000|2021-03-23 15:30:00|205565.8|205515.8|205980.7|205930.7|206001.6|205951.6|205552.9|205494.2|1049
1616513700000|2021-03-23 15:35:00|205983|205933|206199.7|206149.7|206199.7|206149.7|205905.8|205855.8|1004
1616514000000|2021-03-23 15:40:00|206204|206154|206068.8|206018.8|206360.9|206288|206053.7|205968.9|1017
1616514300000|2021-03-23 15:45:00|206064.6|206014.6|206080.7|206030.7|206138.3|206052.4|205938.3|205871.9|926
1616514600000|2021-03-23 15:50:00|206080.9|206030.9|206295.6|206145.6|206295.7|206210.8|206031.3|205955.9|952
1616514900000|2021-03-23 15:55:00|206300.6|206150.6|206376|206226|206457.2|206356.7|206235.3|206142.6|910
1616515200000|2021-03-23 16:00:00|206370.6|206220.6|206497|206447|206559.3|206449.5|206287.2|206153.9|915
1616515500000|2021-03-23 16:05:00|206495.7|206445.7|206714.4|206664.4|206810.9|206720.1|206495.7|206426.7|1001
1616515800000|2021-03-23 16:10:00|206715.3|206665.3|206608.1|206558.1|206945.7|206822.9|206559|206499.4|1017
1616516100000|2021-03-23 16:15:00|206606.1|206556.1|206539.8|206489.8|206670.9|206569.7|206424.9|206310.4|1035
1616516400000|2021-03-23 16:20:00|206538.7|206488.7|206593.2|206543.2|206766.6|206663.3|206485.5|206390.6|968
1616516700000|2021-03-23 16:25:00|206593.5|206543.5|206541.3|206391.3|206634|206545.7|206386.2|206324.1|939
1616517000000|2021-03-23 16:30:00|206490.9|206440.9|206704.7|206554.7|206731.5|206652.2|206462.7|206370.2|849
1616517300000|2021-03-23 16:35:00|206701.6|206551.6|206595.6|206545.6|206748.7|206638.5|206556.1|206478.6|832
1616517600000|2021-03-23 16:40:00|206594|206544|206601.5|206551.5|206679.7|206621.2|206510.7|206417.8|850
1616517900000|2021-03-23 16:45:00|206599.4|206549.4|206766.5|206716.5|206857.2|206767.9|206589|206535.4|760
1616518200000|2021-03-23 16:50:00|206770.6|206720.6|206720.2|206670.2|206813.1|206721.7|206644.8|206550.7|806
1616518500000|2021-03-23 16:55:00|206717.6|206667.6|206741.1|206691.1|206831|206733.2|206645.3|206566.5|764
1616518800000|2021-03-23 17:00:00|206740.1|206690.1|207080.3|207030.3|207117|207036.5|206728.6|206610.5|872
1616519100000|2021-03-23 17:05:00|207096.2|207046.2|206953.2|206903.2|207243.5|207145.3|206929.8|206829|778
1616519400000|2021-03-23 17:10:00|206950.7|206900.7|207053.6|206903.6|207078.8|206984.3|206891.7|206796.2|751
1616519700000|2021-03-23 17:15:00|207051.6|206901.6|206830.4|206780.4|207057|206938.3|206779|206633.2|1020
1616520000000|2021-03-23 17:20:00|206893.7|206743.7|206828.3|206778.3|206895.9|206807.9|206691.5|206590.9|867
1616520300000|2021-03-23 17:25:00|206813.9|206763.9|206823|206773|206967.8|206887.9|206799.2|206690.9|832
1616520600000|2021-03-23 17:30:00|206826.6|206776.6|206935.9|206885.9|206993.7|206928|206802.7|206719.6|826
1616520900000|2021-03-23 17:35:00|206935.7|206885.7|206947|206897|207012.2|206936.7|206895.2|206796.9|785
1616521200000|2021-03-23 17:40:00|206945.7|206895.7|206945.9|206895.9|207072.6|206974|206902.7|206810.4|732
1616521500000|2021-03-23 17:45:00|206947.2|206897.2|206919|206869|207155.2|207058.5|206911.5|206861.5|854
1616521800000|2021-03-23 17:50:00|206917.6|206867.6|206891|206841|207057.2|206942.9|206874|206781.4|734
1616522100000|2021-03-23 17:55:00|206892|206842|207200.2|207150.2|207324.1|207223.9|206857.4|206807.4|805
1616522400000|2021-03-23 18:00:00|207195.4|207145.4|207409|207359|207485.9|207400.4|207192|207142|940
1616522700000|2021-03-23 18:05:00|207409.2|207359.2|207190.4|207140.4|207534.2|207454.3|207176.2|207039.2|859
1616523000000|2021-03-23 18:10:00|207195.7|207145.7|207274.3|207224.3|207292.6|207231.2|207154.3|207090.2|708
1616523300000|2021-03-23 18:15:00|207274.4|207224.4|207378|207228|207417.5|207321.6|207196.7|207117.7|791
1616523600000|2021-03-23 18:20:00|207378.6|207228.6|207161.3|207111.3|207386.4|207273.6|207097.7|207020.4|748
1616523900000|2021-03-23 18:25:00|207167.1|207117.1|207119.7|206969.7|207287.2|207193|207040.9|206933.2|883
1616524200000|2021-03-23 18:30:00|207119.6|206969.6|207338.9|207188.9|207358.7|207281.8|207058.4|206959.9|882
1616524500000|2021-03-23 18:35:00|207340.5|207190.5|207394.4|207344.4|207517.7|207429|207258.3|207190.5|783
1616524800000|2021-03-23 18:40:00|207396.3|207346.3|207484.3|207434.3|207595.2|207535.6|207364.5|207274.4|851
1616525100000|2021-03-23 18:45:00|207484.2|207434.2|207448.3|207398.3|207636.3|207542.4|207438.3|207335.5|779
1616525400000|2021-03-23 18:50:00|207446.9|207396.9|207488.6|207438.6|207594.5|207499.9|207410.1|207319|910
1616525700000|2021-03-23 18:55:00|207492.4|207442.4|207721.9|207671.9|207730.3|207671.9|207488.4|207438.4|926
1616526000000|2021-03-23 19:00:00|207724.7|207674.7|207478.2|207328.2|207773.6|207713.5|207430.9|207327.3|851
1616526300000|2021-03-23 19:05:00|207477.4|207327.4|207547.5|207497.5|207552.2|207501.3|207313.6|207202.1|810
1616526600000|2021-03-23 19:10:00|207544.3|207494.3|207590.5|207540.5|207638|207555.1|207491.5|207441.5|893
1616526900000|2021-03-23 19:15:00|207592.2|207542.2|207579.8|207529.8|207661.7|207555.6|207526.9|207457.3|872
1616527200000|2021-03-23 19:20:00|207578.1|207528.1|207717.7|207667.7|207794.4|207690.2|207578.1|207528.1|891
1616527500000|2021-03-23 19:25:00|207717.8|207667.8|207694.1|207644.1|207871.9|207804.7|207595.2|207498.5|903
1616527800000|2021-03-23 19:30:00|207694.8|207644.8|207888.3|207738.3|207892.1|207748.4|207612.6|207511.3|936
1616528100000|2021-03-23 19:35:00|207885.9|207735.9|207964.1|207814.1|208022.8|207922.3|207762.1|207660.8|937
1616528400000|2021-03-23 19:40:00|207963.5|207813.5|207740.7|207590.7|207982.1|207882.8|207691.5|207586.8|857
1616528700000|2021-03-23 19:45:00|207695.9|207645.9|207693.2|207643.2|207768.9|207666.9|207574.7|207524.7|912
1616529000000|2021-03-23 19:50:00|207693.5|207643.5|207763.6|207713.6|207963.1|207827.9|207693.5|207643.5|920
1616529300000|2021-03-23 19:55:00|207764|207714|207763.1|207713.1|207863.8|207776|207737.6|207687.6|791
1616529600000|2021-03-23 20:00:00|207763.2|207713.2|208035.9|207885.9|208051.9|207947.8|207736.8|207643.7|655
1616529900000|2021-03-23 20:05:00|208035.6|207885.6|208143|207993|208189.8|208083.1|208000.7|207874.7|756
1616530200000|2021-03-23 20:10:00|208144|207994|208145.7|207995.7|208247.6|208124.3|208091.9|207977.4|734
1616530500000|2021-03-23 20:15:00|208143.7|207993.7|208116.5|207966.5|208160.8|208060.8|208103.7|207953.7|532
1616530800000|2021-03-23 20:20:00|208115.8|207965.8|208147.4|207997.4|208208.2|208096.3|208053.4|207958.7|571
1616531100000|2021-03-23 20:25:00|208148.1|207998.1|208212.3|208062.3|208216.3|208066.3|208110.2|207960.2|555
1616531400000|2021-03-23 20:30:00|208208.2|208058.2|208207.4|208057.4|208231.4|208081.4|208156.6|208006.6|697
1616531700000|2021-03-23 20:35:00|208207.6|208057.6|208254.8|208104.8|208262.7|208122.4|208166.6|208053.6|399
1616532000000|2021-03-23 20:40:00|208256.7|208106.7|208390.6|208240.6|208422.7|208272.7|208210.2|208100.4|538
1616532300000|2021-03-23 20:45:00|208393.9|208243.9|208679|208529|208694.2|208544.2|208386.2|208236.2|755
1616532600000|2021-03-23 20:50:00|208676.9|208526.9|208612.6|208462.6|208707.2|208557.2|208609.8|208459.8|673
1616532900000|2021-03-23 20:55:00|208609.8|208459.8|208595.3|208276.3|208655.8|208505.8|208346.3|208027.3|722
1616533200000|2021-03-23 21:00:00|208609.4|208290.4|208609.1|208290.1|208663.4|208344.4|208578.5|208281.6|75
1616533500000|2021-03-23 21:05:00|208600.6|208281.6|208526.2|208224.6|208604.5|208345.6|208423.9|208180.7|89
1616533800000|2021-03-23 21:10:00|208443.5|208293.5|208252.5|207973.5|208494.1|208301.6|208141.5|207928.5|301
1616534100000|2021-03-23 21:15:00|208269|207975.6|208140|207990|208318.5|208084.4|208127.2|207909.4|58
1616534400000|2021-03-23 21:20:00|208169.8|208019.8|208254.4|208104.4|208324.1|208119.5|208140|207903.9|132
1616534700000|2021-03-23 21:25:00|208225|208075|208215.5|208065.5|208331|208104.5|208194.3|207958.4|188
1616535000000|2021-03-23 21:30:00|208223.9|208073.9|208411.5|208092.5|208422.4|208103.4|208186.9|207906.9|311
1616535300000|2021-03-23 21:35:00|208420.1|208101.1|208237.7|207918.7|208425.2|208108.6|208231.8|207912.8|337
1616535600000|2021-03-23 21:40:00|208236|207917|208336.9|208017.9|208344.9|208115.5|208089.7|207770.7|351
1616535900000|2021-03-23 21:45:00|208337.1|208018.1|208085.8|207766.8|208367.9|208048.9|208026.9|207707.9|390
1616536200000|2021-03-23 21:50:00|208080.7|207788.3|208038.7|207888.7|208193.6|207989|208022.1|207751.8|278
1616536500000|2021-03-23 21:55:00|208037.1|207887.1|208300.1|208006.6|208326.7|208073.8|208037.1|207833.7|421
1616536800000|2021-03-23 22:00:00|208275.2|207983.8|208206.2|208056.2|208306.5|208071.2|208062.6|207912.6|496
1616537100000|2021-03-23 22:05:00|208209.7|208059.7|208211.3|208061.3|208225|208075|208192|208042|453
1616537400000|2021-03-23 22:10:00|208211.2|208061.2|208178.2|208028.2|208231.2|208081.2|208153.1|208003.1|570
1616537700000|2021-03-23 22:15:00|208177.7|208027.7|208103.3|207953.3|208177.7|208027.7|208100.2|207950.2|459
1616538000000|2021-03-23 22:20:00|208101.5|207951.5|208176|208026|208182.7|208032.7|208095.9|207945.9|553
1616538300000|2021-03-23 22:25:00|208177.1|208027.1|208118.8|207968.8|208177.3|208027.3|208108.4|207958.4|491
1616538600000|2021-03-23 22:30:00|208118.7|207968.7|208110.3|207960.3|208123.6|207973.6|208091.3|207941.3|529
1616538900000|2021-03-23 22:35:00|208102.4|207952.4|208058.3|207908.3|208124.5|207974.5|208012.8|207862.8|512
1616539200000|2021-03-23 22:40:00|208056.4|207906.4|208056.9|207906.9|208082.1|207932.1|208035|207885|570
1616539500000|2021-03-23 22:45:00|208061.7|207911.7|207977|207827|208069.7|207919.7|207960|207810|564
1616539800000|2021-03-23 22:50:00|207975.9|207825.9|207966.3|207816.3|208008.6|207858.6|207937|207787|388
1616540100000|2021-03-23 22:55:00|207953.3|207803.3|208093.4|207943.4|208108.5|207958.5|207952.3|207802.3|437
1616540400000|2021-03-23 23:00:00|208095.7|207945.7|208133|207983|208186.4|208036.4|208062.4|207912.4|742
1616540700000|2021-03-23 23:05:00|208132.9|207982.9|208125|207975|208217.1|208067.1|208111.1|207961.1|634
1616541000000|2021-03-23 23:10:00|208128.6|207978.6|208169.7|208019.7|208212.2|208062.2|208091.9|207941.9|672
1616541300000|2021-03-23 23:15:00|208169.2|208019.2|208340.6|208190.6|208395.1|208245.1|208158.4|208008.4|645
1616541600000|2021-03-23 23:20:00|208340|208190|208294.1|208144.1|208347.9|208197.9|208238.5|208088.5|415
1616541900000|2021-03-23 23:25:00|208294.5|208144.5|208296.6|208146.6|208330.6|208180.6|208229.4|208079.4|340
1616542200000|2021-03-23 23:30:00|208291.3|208141.3|208277.6|208127.6|208348.8|208198.8|208263.7|208113.7|441
1616542500000|2021-03-23 23:35:00|208280|208130|208292.5|208142.5|208329.9|208179.9|208269.6|208119.6|433
1616542800000|2021-03-23 23:40:00|208285.8|208135.8|208291.7|208141.7|208372.5|208222.5|208242.5|208092.5|480
1616543100000|2021-03-23 23:45:00|208292.6|208142.6|208311.9|208161.9|208356.6|208206.6|208280.4|208130.4|459
1616543400000|2021-03-23 23:50:00|208313.4|208163.4|208289.2|208139.2|208407.3|208257.3|208283.1|208133.1|601
1616543700000|2021-03-23 23:55:00|208289.6|208139.6|208143.1|207993.1|208316.3|208166.3|208132.2|207982.2|443
1616544000000|2021-03-24 00:00:00|208142.8|207992.8|207995.4|207845.4|208142.8|207992.8|207956.5|207806.5|626
1616544300000|2021-03-24 00:05:00|207998.6|207848.6|208131|207981|208174.7|208024.7|207993|207843|776
1616544600000|2021-03-24 00:10:00|208125.4|207975.4|208102|207952|208163|208013|208024.9|207874.9|657
1616544900000|2021-03-24 00:15:00|208102.4|207952.4|208053.3|207903.3|208160.2|208010.2|208035.7|207885.7|618
1616545200000|2021-03-24 00:20:00|208054.7|207904.7|207806.6|207656.6|208054.7|207904.7|207794.1|207644.1|561
1616545500000|2021-03-24 00:25:00|207810.3|207660.3|207918|207768|207957.9|207807.9|207810.3|207660.3|575
1616545800000|2021-03-24 00:30:00|207919.8|207769.8|207861|207711|208011.5|207861.5|207849.7|207699.7|489
1616546100000|2021-03-24 00:35:00|207847.5|207697.5|207888|207738|207900|207750|207801.3|207651.3|510
1616546400000|2021-03-24 00:40:00|207891.3|207741.3|207983.8|207833.8|208010.6|207860.6|207872.2|207722.2|507
1616546700000|2021-03-24 00:45:00|207983.4|207833.4|207981.3|207831.3|207997.7|207847.7|207967.9|207817.9|479
1616547000000|2021-03-24 00:50:00|207981.4|207831.4|208017.3|207867.3|208068.6|207918.6|207978.5|207828.5|504
1616547300000|2021-03-24 00:55:00|208016.6|207866.6|208053.9|207903.9|208090.1|207940.1|208010.2|207860.2|527
1616547600000|2021-03-24 01:00:00|208043.2|207893.2|208036.7|207886.7|208094.1|207944.1|208000.2|207850.2|673
1616547900000|2021-03-24 01:05:00|208037.9|207887.9|207993.9|207843.9|208057.3|207907.3|207941.8|207791.8|479
1616548200000|2021-03-24 01:10:00|207994.3|207844.3|207858.2|207708.2|207998.6|207848.6|207851.5|207701.5|562
1616548500000|2021-03-24 01:15:00|207854.1|207704.1|207922.1|207772.1|207929.3|207779.3|207840.7|207690.7|597
1616548800000|2021-03-24 01:20:00|207961.3|207811.3|208059.5|207909.5|208062.7|207912.7|207961.3|207811.3|693
1616549100000|2021-03-24 01:25:00|208065.1|207915.1|208018.3|207868.3|208066.5|207916.5|207973.6|207823.6|594
1616549400000|2021-03-24 01:30:00|208018.2|207868.2|208027.9|207877.9|208062.9|207912.9|207972|207822|556
1616549700000|2021-03-24 01:35:00|208029.4|207879.4|207920.6|207770.6|208040.4|207890.4|207919.2|207769.2|605
1616550000000|2021-03-24 01:40:00|207924.5|207774.5|208002.1|207852.1|208006.8|207856.8|207915.4|207765.4|573
1616550300000|2021-03-24 01:45:00|208002.2|207852.2|208110.7|207960.7|208129.1|207979.1|207997.9|207847.9|603
1616550600000|2021-03-24 01:50:00|208112.5|207962.5|208131.6|207981.6|208146|207996|208047.1|207897.1|595
1616550900000|2021-03-24 01:55:00|208139.1|207989.1|208150.6|208000.6|208193.9|208043.9|208068.2|207918.2|693
1616551200000|2021-03-24 02:00:00|208151.5|208001.5|208252|208102|208271|208121|208137.2|207987.2|702
1616551500000|2021-03-24 02:05:00|208249.8|208099.8|208195.7|208045.7|208315|208165|208187.9|208037.9|659
1616551800000|2021-03-24 02:10:00|208196.9|208046.9|208256.6|208106.6|208260.1|208110.1|208163.2|208013.2|637
1616552100000|2021-03-24 02:15:00|208257.8|208107.8|208236.5|208086.5|208289.6|208139.6|208224.3|208074.3|674
1616552400000|2021-03-24 02:20:00|208236.2|208086.2|208368.1|208218.1|208411.7|208261.7|208234.7|208084.7|681
1616552700000|2021-03-24 02:25:00|208367.8|208217.8|208408|208258|208440.5|208290.5|208310.5|208160.5|704
1616553000000|2021-03-24 02:30:00|208410.7|208260.7|208365|208215|208453.9|208303.9|208332|208182|646
1616553300000|2021-03-24 02:35:00|208365.3|208215.3|208279.9|208129.9|208406.4|208256.4|208277.4|208127.4|574
1616553600000|2021-03-24 02:40:00|208279.2|208129.2|208169.5|208019.5|208294.4|208144.4|208162|208012|482
1616553900000|2021-03-24 02:45:00|208168.4|208018.4|208139.6|207989.6|208194|208044|208123.4|207973.4|518
1616554200000|2021-03-24 02:50:00|208140.2|207990.2|208153.2|208003.2|208226.7|208076.7|208134|207984|513
1616554500000|2021-03-24 02:55:00|208150.6|208000.6|208245.3|208095.3|208276.2|208126.2|208147.6|207997.6|464
1616554800000|2021-03-24 03:00:00|208237.3|208087.3|208299.1|208149.1|208356.2|208206.2|208237.3|208087.3|499
1616555100000|2021-03-24 03:05:00|208298.9|208148.9|208333.3|208183.3|208346.6|208196.6|208291.4|208141.4|432
1616555400000|2021-03-24 03:10:00|208332|208182|208276.9|208126.9|208357.9|208207.9|208272.2|208122.2|545
1616555700000|2021-03-24 03:15:00|208279.5|208129.5|208273.5|208123.5|208298.7|208148.7|208241.3|208091.3|506
1616556000000|2021-03-24 03:20:00|208273.4|208123.4|208269.1|208119.1|208319.5|208169.5|208264.3|208114.3|464
1616556300000|2021-03-24 03:25:00|208271.9|208121.9|208139.7|207989.7|208278.2|208128.2|208131.3|207981.3|451
1616556600000|2021-03-24 03:30:00|208138.8|207988.8|208132.6|207982.6|208176.8|208026.8|208127.7|207977.7|493
1616556900000|2021-03-24 03:35:00|208132.7|207982.7|208147.6|207997.6|208170.4|208020.4|208117.1|207967.1|437
1616557200000|2021-03-24 03:40:00|208139|207989|208121.5|207971.5|208188.9|208038.9|208117.7|207967.7|372
1616557500000|2021-03-24 03:45:00|208124.2|207974.2|208134|207984|208172.1|208022.1|208114|207964|438
1616557800000|2021-03-24 03:50:00|208133.1|207983.1|208044.4|207894.4|208133.2|207983.2|208012.5|207862.5|458
1616558100000|2021-03-24 03:55:00|208044.3|207894.3|208054.4|207904.4|208092|207942|208043.4|207893.4|458
1616558400000|2021-03-24 04:00:00|208053.4|207903.4|208075.7|207925.7|208080.9|207930.9|208041.8|207891.8|443
1616558700000|2021-03-24 04:05:00|208075.4|207925.4|208011.4|207861.4|208075.4|207925.4|208002.9|207852.9|372
1616559000000|2021-03-24 04:10:00|208013.5|207863.5|208058.4|207908.4|208077.3|207927.3|208004|207854|365
1616559300000|2021-03-24 04:15:00|208059.3|207909.3|208048.4|207898.4|208074.3|207924.3|208027|207877|401
1616559600000|2021-03-24 04:20:00|208048.8|207898.8|208062.8|207912.8|208070.9|207920.9|208036.9|207886.9|494
1616559900000|2021-03-24 04:25:00|208067|207917|208043|207893|208081.3|207931.3|208036.6|207886.6|359
1616560200000|2021-03-24 04:30:00|208063.2|207913.2|208062.3|207912.3|208071.8|207921.8|208034.3|207884.3|401
1616560500000|2021-03-24 04:35:00|208054.8|207904.8|208111.1|207961.1|208123.1|207973.1|208049.5|207899.5|379
1616560800000|2021-03-24 04:40:00|208109.9|207959.9|208212.6|208062.6|208220.2|208070.2|208100.4|207950.4|518
1616561100000|2021-03-24 04:45:00|208208.7|208058.7|208225.7|208075.7|208230.8|208080.8|208136.7|207986.7|511
1616561400000|2021-03-24 04:50:00|208225.8|208075.8|208224.6|208074.6|208231.2|208081.2|208175.7|208025.7|519
1616561700000|2021-03-24 04:55:00|208224.4|208074.4|208137.3|207987.3|208225.8|208075.8|208127.1|207977.1|458
1616562000000|2021-03-24 05:00:00|208129.9|207979.9|208292.6|208142.6|208293.1|208143.1|208129.9|207979.9|451
1616562300000|2021-03-24 05:05:00|208288.8|208138.8|208144.1|207994.1|208293.4|208143.4|208139|207989|534
1616562600000|2021-03-24 05:10:00|208143.6|207993.6|208098.5|207948.5|208155.2|208005.2|208091.2|207941.2|385
1616562900000|2021-03-24 05:15:00|208090.5|207940.5|208185.7|208035.7|208212.3|208062.3|208079.5|207929.5|453
1616563200000|2021-03-24 05:20:00|208181.8|208031.8|208248.8|208098.8|208292.4|208142.4|208151.5|208001.5|549
1616563500000|2021-03-24 05:25:00|208249.8|208099.8|208189.7|208039.7|208274.3|208124.3|208180.2|208030.2|472
1616563800000|2021-03-24 05:30:00|208178.4|208028.4|208100.1|207950.1|208234.3|208084.3|208090.8|207940.8|526
1616564100000|2021-03-24 05:35:00|208099.8|207949.8|208182.9|208032.9|208186.3|208036.3|208084.6|207934.6|559
1616564400000|2021-03-24 05:40:00|208183.5|208033.5|208182.2|208032.2|208227.4|208077.4|208151.4|208001.4|532
1616564700000|2021-03-24 05:45:00|208182|208032|208144|207994|208232.3|208082.3|208143.9|207993.9|478
1616565000000|2021-03-24 05:50:00|208144.1|207994.1|208221.9|208071.9|208233.5|208083.5|208142.4|207992.4|540
1616565300000|2021-03-24 05:55:00|208220.7|208070.7|208307.1|208157.1|208315.3|208165.3|208200.5|208050.5|542
1616565600000|2021-03-24 06:00:00|208304|208154|208312.1|208162.1|208322.4|208172.4|208230.1|208080.1|596
1616565900000|2021-03-24 06:05:00|208311.9|208161.9|208275.5|208125.5|208404.1|208254.1|208268|208118|609
1616566200000|2021-03-24 06:10:00|208266.1|208116.1|208236.2|208086.2|208279.7|208129.7|208220.9|208070.9|581
1616566500000|2021-03-24 06:15:00|208237.4|208087.4|208176|208026|208345.1|208195.1|208141.5|207991.5|674
1616566800000|2021-03-24 06:20:00|208176.1|208026.1|208173.2|208023.2|208181.5|208031.5|208136.8|207986.8|524
1616567100000|2021-03-24 06:25:00|208170|208020|208052.1|207902.1|208210|208060|208011.8|207861.8|548
1616567400000|2021-03-24 06:30:00|208054.3|207904.3|207918.5|207768.5|208054.3|207904.3|207893.8|207744.4|565
1616567700000|2021-03-24 06:35:00|207917.3|207767.3|207959.9|207809.9|207980.9|207830.9|207905.4|207755.4|547
1616568000000|2021-03-24 06:40:00|207960.4|207810.4|207883.6|207733.6|207996.7|207846.7|207880.8|207730.8|470
1616568300000|2021-03-24 06:45:00|207884.1|207734.1|207806.8|207656.8|207884.4|207734.4|207776.7|207626.7|534
1616568600000|2021-03-24 06:50:00|207805.2|207655.2|207784|207634|207811.8|207661.8|207736.5|207586.5|568
1616568900000|2021-03-24 06:55:00|207783.8|207633.8|207824.4|207674.4|207872.4|207722.4|207775.8|207625.8|617
1616569200000|2021-03-24 07:00:00|207827.9|207677.9|207829.9|207679.9|207919.4|207769.4|207668.9|207518.9|769
1616569500000|2021-03-24 07:05:00|207829.6|207679.6|207708.1|207558.1|207844.1|207694.1|207558.4|207440.1|680
1616569800000|2021-03-24 07:10:00|207707.2|207557.2|207893|207743|207899.5|207749.5|207683|207533|705
1616570100000|2021-03-24 07:15:00|207892.8|207742.8|208055.8|207905.8|208055.8|207905.8|207811.9|207661.9|725
1616570400000|2021-03-24 07:20:00|208054.9|207904.9|208318.5|208168.5|208399|208249|208038.5|207888.5|796
1616570700000|2021-03-24 07:25:00|208316.7|208166.7|208469.9|208319.9|208516|208366|208300.8|208150.8|740
1616571000000|2021-03-24 07:30:00|208470|208320|208406.1|208256.1|208525.1|208375.1|208372.4|208222.4|815
1616571300000|2021-03-24 07:35:00|208405.2|208255.2|208142.4|207992.4|208431.1|208281.1|208134.4|207984.4|783
1616571600000|2021-03-24 07:40:00|208138.7|207988.7|208284.2|208134.2|208287.2|208148.8|208135.7|207985.7|719
1616571900000|2021-03-24 07:45:00|208284.1|208134.1|208275.7|208125.7|208375.4|208225.4|208164.1|208026.7|735
1616572200000|2021-03-24 07:50:00|208278|208128|208285.4|208135.4|208372.9|208222.9|208186.1|208036.1|702
1616572500000|2021-03-24 07:55:00|208285.3|208135.3|208192.3|208042.3|208286.4|208136.4|208131.4|207981.4|703
1616572800000|2021-03-24 08:00:00|208191.8|208041.8|208376.4|208226.4|208392.1|208242.1|208114.9|207964.9|902
1616573100000|2021-03-24 08:05:00|208375.8|208225.8|208099.9|207949.9|208426.6|208276.6|208090.1|207940.1|851
1616573400000|2021-03-24 08:10:00|208096.4|207946.4|208095|207945|208183.9|208033.9|208085.4|207935.4|922
1616573700000|2021-03-24 08:15:00|208065.6|207915.6|207603|207453|208065.6|207915.6|207469|207319|985
1616574000000|2021-03-24 08:20:00|207610.3|207460.3|207737.6|207587.6|207830.9|207680.9|207600.4|207450.4|886
1616574300000|2021-03-24 08:25:00|207738.4|207588.4|207612.5|207462.5|207749.8|207599.8|207550.6|207400.6|821
1616574600000|2021-03-24 08:30:00|207613.8|207463.8|207549.9|207399.9|207613.8|207463.8|207338.1|207188.1|942
1616574900000|2021-03-24 08:35:00|207548.3|207398.3|207723.3|207573.3|207723.5|207573.5|207490.6|207340.6|850
1616575200000|2021-03-24 08:40:00|207726.4|207576.4|207774.2|207624.2|207829.8|207679.8|207681.3|207531.3|825
1616575500000|2021-03-24 08:45:00|207774.4|207624.4|207549|207399|207892.4|207742.4|207547.4|207397.4|884
1616575800000|2021-03-24 08:50:00|207548.8|207398.8|207358.9|207208.9|207566.1|207416.1|207357.8|207207.8|878
1616576100000|2021-03-24 08:55:00|207361.4|207211.4|207381.8|207231.8|207425|207275|207262.7|207112.7|734
1616576400000|2021-03-24 09:00:00|207378.5|207228.5|207275.5|207125.5|207409.5|207291.6|207233.4|207083.4|814
1616576700000|2021-03-24 09:05:00|207273.8|207123.8|207185.3|207035.3|207273.8|207123.8|207120.9|206970.9|796
1616577000000|2021-03-24 09:10:00|207186.7|207036.7|206957.9|206807.9|207186.7|207036.7|206882|206732|750
1616577300000|2021-03-24 09:15:00|206958.1|206808.1|206894.9|206744.9|207116.5|206966.5|206867.6|206717.6|755
1616577600000|2021-03-24 09:20:00|206896|206746|206991.5|206841.5|207033.1|206883.1|206896|206746|771
1616577900000|2021-03-24 09:25:00|206992.1|206842.1|207029.8|206879.8|207045.3|206895.3|206905.6|206802.2|855
1616578200000|2021-03-24 09:30:00|207026.2|206876.2|207132.4|206982.4|207132.4|206982.4|206978.2|206828.2|774
1616578500000|2021-03-24 09:35:00|207132|206982|207321|207171|207359.2|207209.2|207129.5|206979.5|856
1616578800000|2021-03-24 09:40:00|207324.9|207174.9|207356.2|207206.2|207364|207214|207222.3|207072.3|856
1616579100000|2021-03-24 09:45:00|207355.6|207205.6|207296.5|207146.5|207405.1|207255.1|207274.4|207124.4|848
1616579400000|2021-03-24 09:50:00|207278.1|207128.1|207230.4|207080.4|207299.2|207149.2|207087.2|206937.2|811
1616579700000|2021-03-24 09:55:00|207239.5|207089.5|207152.3|207002.3|207271.8|207121.8|207146.3|206996.3|775
1616580000000|2021-03-24 10:00:00|207151.8|207001.8|207104|206954|207164.2|207014.2|206957.5|206807.5|795
1616580300000|2021-03-24 10:05:00|207102.4|206952.4|207261|207111|207283.7|207133.7|207101.3|206951.3|823
1616580600000|2021-03-24 10:10:00|207259.5|207109.5|207221.2|207071.2|207316.9|207166.9|207200.2|207064|861
1616580900000|2021-03-24 10:15:00|207219.1|207069.1|207053.7|206903.7|207278.4|207128.4|207045.2|206895.2|769
1616581200000|2021-03-24 10:20:00|207049.5|206899.5|207044.7|206894.7|207159.8|207009.8|207011.3|206861.3|764
1616581500000|2021-03-24 10:25:00|207047.8|206897.8|207285.2|207135.2|207314.2|207164.2|207045.1|206895.1|795
1616581800000|2021-03-24 10:30:00|207285.1|207135.1|207150.6|207000.6|207293.1|207143.1|207130.7|206980.7|768
1616582100000|2021-03-24 10:35:00|207150.7|207000.7|207058.9|206908.9|207150.7|207044|207028.4|206878.4|723
1616582400000|2021-03-24 10:40:00|207057.7|206907.7|207056.3|206906.3|207075.8|206925.8|206952.9|206837.6|700
1616582700000|2021-03-24 10:45:00|207056.2|206906.2|207216.9|207066.9|207277.1|207127.1|207015.3|206892.8|738
1616583000000|2021-03-24 10:50:00|207212.8|207062.8|207299|207149|207349.2|207199.2|207139.8|206989.8|793
1616583300000|2021-03-24 10:55:00|207297.9|207147.9|207143.4|206993.4|207306.4|207156.4|207100.5|206950.5|742
1616583600000|2021-03-24 11:00:00|207143.2|206993.2|207035.6|206885.6|207196.9|207046.9|207020.6|206870.6|700
1616583900000|2021-03-24 11:05:00|207036.5|206886.5|206938.9|206788.9|207050.8|206900.8|206826.6|206721.2|782
1616584200000|2021-03-24 11:10:00|206939.4|206789.4|206828.8|206678.8|207061.5|206911.5|206820.6|206670.6|845
1616584500000|2021-03-24 11:15:00|206828.4|206678.4|207077.1|206927.1|207093.9|206960.2|206828.4|206678.4|744
1616584800000|2021-03-24 11:20:00|207083.5|206933.5|207184.5|207034.5|207242.8|207092.8|207081|206931|706
1616585100000|2021-03-24 11:25:00|207184.6|207034.6|207259.1|207109.1|207357.3|207207.3|207130.8|206980.8|867
1616585400000|2021-03-24 11:30:00|207260.7|207110.7|207206.6|207056.6|207270.4|207120.4|207088.1|206970.2|865
1616585700000|2021-03-24 11:35:00|207206.2|207056.2|207331|207181|207355.5|207205.5|207184.7|207056.2|743
1616586000000|2021-03-24 11:40:00|207332.3|207182.3|207480.5|207330.5|207481.6|207331.6|207321.4|207171.4|740
1616586300000|2021-03-24 11:45:00|207483.3|207333.3|207466.9|207316.9|207504.1|207378.2|207427.2|207293.3|732
1616586600000|2021-03-24 11:50:00|207467.4|207317.4|207377.4|207227.4|207469.4|207319.4|207371.7|207221.7|845
1616586900000|2021-03-24 11:55:00|207379.5|207229.5|207338.3|207188.3|207382.4|207264|207276.9|207153.6|692
1616587200000|2021-03-24 12:00:00|207332.4|207182.4|207025.8|206875.8|207381.8|207231.8|207008.6|206858.6|782
1616587500000|2021-03-24 12:05:00|207022.3|206872.3|206767.9|206617.9|207022.3|206901.6|206767.5|206617.5|813
1616587800000|2021-03-24 12:10:00|206772|206622|207007.7|206857.7|207022.1|206915|206720.1|206570.1|848
1616588100000|2021-03-24 12:15:00|207003.7|206853.7|206910.1|206760.1|207031.1|206916.5|206799.2|206661|751
1616588400000|2021-03-24 12:20:00|206910.4|206760.4|206909|206859|206993.1|206894|206774.2|206635.4|897
1616588700000|2021-03-24 12:25:00|206907.6|206857.6|206928.9|206778.9|207005.1|206902.1|206869.4|206735.1|682
1616589000000|2021-03-24 12:30:00|206920|206770|206924.1|206874.1|207023.4|206926.3|206842.8|206733.2|880
1616589300000|2021-03-24 12:35:00|206927.6|206877.6|206782.7|206632.7|207010.5|206919.5|206739.3|206632.7|821
1616589600000|2021-03-24 12:40:00|206785|206635|207266|207116|207278.3|207141|206740|206635|865
1616589900000|2021-03-24 12:45:00|207267.3|207117.3|207460.4|207310.4|207556.5|207477|207224|207117.3|901
1616590200000|2021-03-24 12:50:00|207463|207313|207266.2|207116.2|207473.4|207376.7|207204.9|207105.3|853
1616590500000|2021-03-24 12:55:00|207265.2|207115.2|207305.3|207155.3|207366.3|207252.8|207145.9|206996.5|839
1616590800000|2021-03-24 13:00:00|207305|207155|207572.3|207422.3|207595.4|207505.2|207275.9|207155|924
1616591100000|2021-03-24 13:05:00|207526.6|207476.6|207583.1|207533.1|207748.6|207646.3|207457.3|207354.8|842
1616591400000|2021-03-24 13:10:00|207582.9|207532.9|207402.7|207352.7|207637.5|207535.1|207402.7|207302.5|823
1616591700000|2021-03-24 13:15:00|207435.7|207285.7|207216|207166|207485.3|207400.9|207208.9|207157.5|770
1616592000000|2021-03-24 13:20:00|207216.1|207166.1|207560.1|207410.1|207569|207466.6|207074.5|206980.9|931
1616592300000|2021-03-24 13:25:00|207560.5|207410.5|207523.1|207373.1|207561.1|207451.5|207347.6|207227.2|888
1616592600000|2021-03-24 13:30:00|207519.4|207369.4|207484.9|207334.9|207533.7|207434|207217.6|207099.6|812
1616592900000|2021-03-24 13:35:00|207436.9|207386.9|207662.7|207612.7|207730.1|207629.2|207391.4|207294.6|806
1616593200000|2021-03-24 13:40:00|207659|207609|207719.1|207569.1|207811|207713.2|207598.1|207511.9|1036
1616593500000|2021-03-24 13:45:00|207719.7|207569.7|208000.7|207850.7|208026.3|207920.3|207643.8|207506.5|1060
1616593800000|2021-03-24 13:50:00|207964.9|207914.9|208581|208431|208609.6|208507.6|207963.4|207878.4|1133
1616594100000|2021-03-24 13:55:00|208582.4|208432.4|208500.6|208350.6|208671.2|208525.2|208225.1|208142.8|1044
1616594400000|2021-03-24 14:00:00|208502.4|208352.4|208102.7|207952.7|208508.4|208358.4|208054.8|207937.6|958
1616594700000|2021-03-24 14:05:00|208107.3|207957.3|208145.1|208095.1|208235.4|208147.8|208023.6|207922.5|1014
1616595000000|2021-03-24 14:10:00|208146.5|208096.5|208137.1|208087.1|208259.2|208136.5|208022|207926.9|1082
1616595300000|2021-03-24 14:15:00|208136.1|208086.1|208733.1|208583.1|208749.2|208599.2|208136.1|208052|1087
1616595600000|2021-03-24 14:20:00|208734.9|208584.9|208874.8|208824.8|208933.6|208848.6|208610.4|208496.5|1030
1616595900000|2021-03-24 14:25:00|208872.3|208822.3|208489.5|208339.5|209021|208932.5|208489.5|208339.5|1030
1616596200000|2021-03-24 14:30:00|208490.2|208340.2|208632.5|208582.5|208755.3|208635.8|208432.8|208282.8|994
1616596500000|2021-03-24 14:35:00|208632.8|208582.8|208553.3|208503.3|208730.6|208626.8|208446.1|208341|985
1616596800000|2021-03-24 14:40:00|208551.6|208501.6|208592.5|208442.5|208676.2|208581.6|208446.5|208380.6|982
1616597100000|2021-03-24 14:45:00|208592.6|208442.6|208010|207960|208593|208489.5|208001.5|207911|1002
1616597400000|2021-03-24 14:50:00|208008.9|207958.9|207915.3|207865.3|208255.6|208159.1|207895.6|207845.6|905
1616597700000|2021-03-24 14:55:00|207914.9|207864.9|207768|207718|208087.1|207987.9|207711.9|207607.9|796
1616598000000|2021-03-24 15:00:00|207768.1|207718.1|207641.3|207491.3|207895.6|207787.2|207559.9|207452.6|793
1616598300000|2021-03-24 15:05:00|207640.5|207490.5|207644.3|207494.3|207694.7|207596.1|207537|207459.4|908
1616598600000|2021-03-24 15:10:00|207642|207492|207693.4|207643.4|207833.5|207734.6|207548.4|207464.4|812
1616598900000|2021-03-24 15:15:00|207696.9|207646.9|207504.2|207454.2|207706.3|207646.9|207487.3|207404|866
1616599200000|2021-03-24 15:20:00|207504.9|207454.9|207619.7|207569.7|207670.2|207620.2|207498.9|207423.1|893
1616599500000|2021-03-24 15:25:00|207618.1|207568.1|207664.7|207514.7|207762|207640|207528|207422.1|843
1616599800000|2021-03-24 15:30:00|207665.3|207515.3|207886.2|207736.2|207896.3|207786.6|207574.4|207484.4|931
1616600100000|2021-03-24 15:35:00|207884.9|207734.9|207606.6|207556.6|207885.5|207788.9|207587.6|207490.2|934
1616600400000|2021-03-24 15:40:00|207609.9|207559.9|207684.8|207634.8|207842.6|207746.3|207543.8|207493.2|968
1616600700000|2021-03-24 15:45:00|207684.4|207634.4|207743.6|207693.6|207830.7|207727.4|207487.7|207409.1|1054
1616601000000|2021-03-24 15:50:00|207737.4|207687.4|208118.2|208068.2|208129.8|208068.2|207711.7|207612.4|1023
1616601300000|2021-03-24 15:55:00|208112.8|208062.8|208032.1|207982.1|208224.5|208125.4|208028.6|207945.1|1042
1616601600000|2021-03-24 16:00:00|208031.2|207981.2|207952.5|207902.5|208071.5|208007.8|207902.3|207805.8|1089
1616601900000|2021-03-24 16:05:00|207954|207904|207693|207643|208022.1|207928.4|207676|207600.9|1051
1616602200000|2021-03-24 16:10:00|207697.5|207647.5|207871.7|207821.7|207925|207825.9|207648.3|207558.9|1055
1616602500000|2021-03-24 16:15:00|207873.7|207823.7|207942.8|207892.8|207996|207922.7|207838|207765.2|1025
1616602800000|2021-03-24 16:20:00|207935.4|207885.4|207998.2|207948.2|208019.7|207948.2|207884.5|207797.9|1062
1616603100000|2021-03-24 16:25:00|208001.8|207951.8|207708.7|207658.7|208133.8|208029.2|207705|207640.5|926
1616603400000|2021-03-24 16:30:00|207708.8|207658.8|207815.9|207765.9|207895.2|207805.8|207704.6|207626.2|914
1616603700000|2021-03-24 16:35:00|207814.6|207764.6|207693.8|207643.8|207834.9|207782.9|207679.1|207629.1|831
1616604000000|2021-03-24 16:40:00|207694.4|207644.4|207652.3|207602.3|207812.9|207745.4|207644.2|207580.9|810
1616604300000|2021-03-24 16:45:00|207647.3|207597.3|207921|207871|207994.3|207898.5|207646.6|207596.6|884
1616604600000|2021-03-24 16:50:00|207924.7|207874.7|208026.2|207976.2|208137.8|208036.8|207886.3|207807.8|847
1616604900000|2021-03-24 16:55:00|208030.7|207980.7|207990.4|207940.4|208130.3|208042.2|207980.3|207900.6|899
1616605200000|2021-03-24 17:00:00|207987|207937|207948.8|207898.8|208179.7|208082.4|207944.9|207849.6|855
1616605500000|2021-03-24 17:05:00|207939.4|207889.4|207935.4|207885.4|208027.8|207972.4|207904.8|207823.3|813
1616605800000|2021-03-24 17:10:00|207935|207885|208157.5|208107.5|208169.7|208107.6|207920.5|207857.5|854
1616606100000|2021-03-24 17:15:00|208157.9|208107.9|208351.3|208301.3|208441.6|208329.6|208145.5|208036.5|955
1616606400000|2021-03-24 17:20:00|208353.6|208303.6|208241.5|208091.5|208404.9|208321.4|208186.9|208084.6|823
1616606700000|2021-03-24 17:25:00|208242.9|208092.9|208059.5|208009.5|208290|208191|208047.4|207997.4|829
1616607000000|2021-03-24 17:30:00|208061.5|208011.5|208127.5|208077.5|208177.6|208127.6|208045.4|207956.2|816
1616607300000|2021-03-24 17:35:00|208127.4|208077.4|207944.3|207894.3|208156.6|208080.9|207935.9|207856|732
1616607600000|2021-03-24 17:40:00|207944.5|207894.5|208399.3|208249.3|208404.5|208303.4|207927.9|207877.9|823
1616607900000|2021-03-24 17:45:00|208399.4|208249.4|208243.9|208093.9|208552|208446.5|208170.1|208067.4|895
1616608200000|2021-03-24 17:50:00|208243.8|208093.8|208227.8|208177.8|208261.8|208180.6|208123.5|207996.9|774
1616608500000|2021-03-24 17:55:00|208227.7|208177.7|208349.7|208199.7|208380.3|208277.2|208194.6|208092.4|772
1616608800000|2021-03-24 18:00:00|208349.6|208199.6|208410.5|208360.5|208500.4|208403.3|208289.3|208188.5|859
1616609100000|2021-03-24 18:05:00|208409.3|208359.3|208290.2|208240.2|208412.3|208359.3|208249.4|208134|692
1616609400000|2021-03-24 18:10:00|208288.7|208238.7|208485|208435|208525.9|208449.9|208280.8|208196.7|710
1616609700000|2021-03-24 18:15:00|208475.9|208425.9|208403.5|208353.5|208529.3|208446.6|208397.8|208347.8|657
1616610000000|2021-03-24 18:20:00|208404.9|208354.9|208188.3|208138.3|208424.8|208374.8|208129.3|208079.3|736
1616610300000|2021-03-24 18:25:00|208188.6|208138.6|208404.5|208354.5|208430.4|208359.3|208165.9|208067.8|767
1616610600000|2021-03-24 18:30:00|208400.5|208350.5|208444.6|208394.6|208551.5|208483|208400.5|208304|881
1616610900000|2021-03-24 18:35:00|208443.7|208393.7|208602|208452|208669.4|208583.4|208434.5|208342.3|913
1616611200000|2021-03-24 18:40:00|208600.9|208450.9|208781.2|208731.2|208814|208748.1|208545.9|208449.4|892
1616611500000|2021-03-24 18:45:00|208781.3|208731.3|208655.5|208605.5|208791.2|208741.2|208575.3|208489.7|941
1616611800000|2021-03-24 18:50:00|208657.3|208607.3|208950.2|208900.2|208984.9|208909.4|208654|208602.6|871
1616612100000|2021-03-24 18:55:00|208950.7|208900.7|208945|208895|208995.5|208922.2|208742.7|208640.8|1036
1616612400000|2021-03-24 19:00:00|208945.3|208895.3|208988.1|208838.1|209031.3|208936.9|208830.6|208727.1|928
1616612700000|2021-03-24 19:05:00|208990.1|208840.1|209082.7|208932.7|209121.5|209029.2|208863.9|208750.2|907
1616613000000|2021-03-24 19:10:00|209087.1|208937.1|208971.7|208821.7|209175.7|209045.6|208893.2|208797.6|843
1616613300000|2021-03-24 19:15:00|208968.9|208818.9|208904.5|208854.5|209006|208897.1|208858.2|208761.2|846
1616613600000|2021-03-24 19:20:00|208905.7|208855.7|209128.2|209078.2|209208.2|209107.5|208903.7|208801.4|891
1616613900000|2021-03-24 19:25:00|209127.7|209077.7|209194.1|209044.1|209320.3|209181.8|209096.9|208997.8|821
1616614200000|2021-03-24 19:30:00|209192.1|209042.1|209373.4|209223.4|209394|209281|209130.8|209032|883
1616614500000|2021-03-24 19:35:00|209374.5|209224.5|209471|209321|209491.4|209392.1|209322.7|209218|872
1616614800000|2021-03-24 19:40:00|209472.3|209322.3|209440.7|209290.7|209483.6|209375.9|209295.8|209197.1|803
1616615100000|2021-03-24 19:45:00|209441|209291|209490.8|209440.8|209547.4|209446.4|209362.8|209283.4|760
1616615400000|2021-03-24 19:50:00|209489.8|209439.8|209543.3|209393.3|209588.4|209511.5|209426.5|209321.9|833
1616615700000|2021-03-24 19:55:00|209506|209456|209552.9|209402.9|209682.7|209575.9|209459.6|209342.5|949
1616616000000|2021-03-24 20:00:00|209555.6|209405.6|209531.5|209381.5|209658.9|209558|209460.9|209356.7|823
1616616300000|2021-03-24 20:05:00|209531.6|209381.6|209641.7|209491.7|209669.9|209559.3|209479.7|209357.2|574
1616616600000|2021-03-24 20:10:00|209641.8|209491.8|209641.3|209491.3|209742|209639.2|209565.9|209464.2|662
1616616900000|2021-03-24 20:15:00|209629|209479|209754|209604|209754|209657.7|209622.9|209478.2|658
1616617200000|2021-03-24 20:20:00|209754.9|209604.9|209723.3|209573.3|209774.2|209666.7|209666.4|209568|505
1616617500000|2021-03-24 20:25:00|209723.5|209573.5|209687.8|209537.8|209741.5|209630.2|209572.4|209440.3|622
1616617800000|2021-03-24 20:30:00|209688.8|209538.8|209576.2|209426.2|209723|209573|209555.7|209405.7|592
1616618100000|2021-03-24 20:35:00|209573.2|209423.2|209577.2|209427.2|209636.4|209486.4|209565.3|209415.3|573
1616618400000|2021-03-24 20:40:00|209573.7|209423.7|209568.8|209418.8|209606.5|209456.5|209552.7|209402.7|574
1616618700000|2021-03-24 20:45:00|209572.8|209422.8|209547.7|209397.7|209596.8|209446.8|209542.5|209392.5|608
1616619000000|2021-03-24 20:50:00|209548.1|209398.1|209478.1|209328.1|209592.4|209442.4|209448.1|209298.1|641
1616619300000|2021-03-24 20:55:00|209490.1|209340.1|209505.6|209186.6|209616.7|209347.6|209344.7|209138.1|547
1616619600000|2021-03-24 21:00:00|209522.5|209203.5|209389.6|209122.6|209623.1|209304.1|209386|209071.2|180
1616619900000|2021-03-24 21:05:00|209321.9|209171.9|209233|209083|209455.8|209171.9|209197.8|209011.1|207
1616620200000|2021-03-24 21:10:00|209231.4|209081.4|209156.4|209006.4|209317.9|209116.2|209131.2|208812.2|192
1616620500000|2021-03-24 21:15:00|209171.6|209021.6|209145.4|208995.4|209293.9|209039.1|209132.5|208897.5|162
1616620800000|2021-03-24 21:20:00|209166.8|209016.8|209287.5|208968.5|209327.6|209033|209005.7|208686.7|343
1616621100000|2021-03-24 21:25:00|209291|208972|209292.4|209013.5|209329.6|209104.5|209161|208972|278
1616621400000|2021-03-24 21:30:00|209299.6|209015.1|209637.2|209318.2|209659.5|209340.5|209177.9|208985.5|208
1616621700000|2021-03-24 21:35:00|209652.8|209333.8|209605.5|209286.5|209677|209358|209546.8|209227.8|262
1616622000000|2021-03-24 21:40:00|209613.6|209294.6|209445|209126|209652.1|209333.1|209317.5|209041|417
1616622300000|2021-03-24 21:45:00|209444.9|209125.9|209312.8|209021.4|209444.9|209160.1|209179.5|208983.2|279
1616622600000|2021-03-24 21:50:00|209249.8|209099.8|209279|208978.8|209342.1|209110.1|209176|208973|165
1616622900000|2021-03-24 21:55:00|209285.7|208980.6|209408.2|209089.2|209477.4|209158.4|209065.7|208746.7|315
1616623200000|2021-03-24 22:00:00|209380.7|209061.7|209404.3|209087.4|209563|209244|209274|209002.4|527
1616623500000|2021-03-24 22:05:00|209396.5|209090.1|209434.3|209180.3|209469.4|209246.5|209305.9|209048.3|406
1616623800000|2021-03-24 22:10:00|209416.1|209097.1|209418.2|209140|209533.1|209251.9|209302.3|209042.5|524
1616624100000|2021-03-24 22:15:00|209416.4|209145.9|209370.1|209220.1|209470.4|209246.6|209304.2|209040.1|507
1616624400000|2021-03-24 22:20:00|209382.7|209232.7|209325|209175|209598.2|209303.8|209316.7|209060.4|593
1616624700000|2021-03-24 22:25:00|209325.2|209175.2|209249.8|209099.8|209370.7|209220.7|209238.5|209088.5|513
1616625000000|2021-03-24 22:30:00|209248.7|209098.7|209265.3|209115.3|209353.9|209203.9|209218.9|209068.9|517
1616625300000|2021-03-24 22:35:00|209262.6|209112.6|209233.2|209083.2|209286.1|209136.1|209230.6|209080.6|352
1616625600000|2021-03-24 22:40:00|209234.5|209084.5|209294|209144|209304.8|209154.8|209214|209064|362
1616625900000|2021-03-24 22:45:00|209295.5|209145.5|209250.9|209100.9|209306.6|209156.6|209244.6|209094.6|418
1616626200000|2021-03-24 22:50:00|209251.3|209101.3|209250.2|209100.2|209294.6|209176.2|209218.7|209068.7|369
1616626500000|2021-03-24 22:55:00|209252.2|209102.2|209245.7|209095.7|209269.5|209119.5|209198.1|209048.1|367
1616626800000|2021-03-24 23:00:00|209235.3|209085.3|209120.4|208970.4|209255.1|209105.1|209113.9|208963.9|499
1616627100000|2021-03-24 23:05:00|209113.2|208963.2|209130.9|208980.9|209132.5|208982.5|209100.1|208950.1|382
1616627400000|2021-03-24 23:10:00|209130.8|208980.8|209152.7|209002.7|209160.5|209010.5|209110|208960|393
1616627700000|2021-03-24 23:15:00|209158.2|209008.2|209149.4|208999.4|209190.7|209040.7|209126.7|208976.7|369
1616628000000|2021-03-24 23:20:00|209147.2|208997.2|209129.2|208979.2|209157.2|209007.2|209091.7|208941.7|356
1616628300000|2021-03-24 23:25:00|209130.1|208980.1|209137.5|208987.5|209148.2|208998.2|209118.9|208968.9|358
1616628600000|2021-03-24 23:30:00|209138.2|208988.2|209183.1|209033.1|209203.1|209053.1|209117.1|208967.1|391
1616628900000|2021-03-24 23:35:00|209183.2|209033.2|209188.1|209038.1|209197|209047|209145.5|208995.5|403
1616629200000|2021-03-24 23:40:00|209188|209038|209178.9|209028.9|209188.2|209038.2|209151.7|209001.7|415
1616629500000|2021-03-24 23:45:00|209179.2|209029.2|209174.4|209024.4|209233.3|209083.3|209156.7|209006.7|501
1616629800000|2021-03-24 23:50:00|209173.7|209023.7|209090.1|208940.1|209195.6|209045.6|209085.3|208935.3|494
1616630100000|2021-03-24 23:55:00|209090.8|208940.8|209047|208897|209094.4|208944.4|209039.7|208889.7|362
1616630400000|2021-03-25 00:00:00|209030.9|208880.9|209040.5|208890.5|209132.6|208982.6|208976.3|208826.3|544
1616630700000|2021-03-25 00:05:00|209038.1|208888.1|209039.8|208889.8|209056.7|208906.7|209011.3|208861.3|388
1616631000000|2021-03-25 00:10:00|209042.7|208892.7|209003.6|208853.6|209059.9|208909.9|208994.6|208844.6|452
1616631300000|2021-03-25 00:15:00|209003.4|208853.4|208995.2|208845.2|209010.2|208860.2|208890.3|208740.3|566
1616631600000|2021-03-25 00:20:00|209002.5|208852.5|209049.6|208899.6|209092.2|208942.2|208977.2|208827.2|446
1616631900000|2021-03-25 00:25:00|209049.4|208899.4|209021.4|208871.4|209066.5|208916.5|209003.7|208853.7|403
1616632200000|2021-03-25 00:30:00|209019.9|208869.9|209042.5|208892.5|209051.7|208901.7|208950.4|208800.4|505
1616632500000|2021-03-25 00:35:00|209042.9|208892.9|208882.3|208732.3|209050.9|208900.9|208881.6|208731.6|395
1616632800000|2021-03-25 00:40:00|208884.7|208734.7|208943.4|208793.4|209048.9|208898.9|208864.9|208714.9|432
1616633100000|2021-03-25 00:45:00|208944.4|208794.4|208976.3|208826.3|208983.5|208833.5|208890.3|208740.3|490
1616633400000|2021-03-25 00:50:00|208976|208826|208920.7|208770.7|208976|208826|208903.3|208753.3|504
1616633700000|2021-03-25 00:55:00|208921|208771|208778.8|208628.8|208934.6|208784.6|208771.8|208621.8|490
1616634000000|2021-03-25 01:00:00|208782.6|208632.6|208868.3|208718.3|208869.8|208719.8|208782.6|208632.6|589
1616634300000|2021-03-25 01:05:00|208858.4|208708.4|208890|208740|209002.9|208852.9|208854.2|208704.2|617
1616634600000|2021-03-25 01:10:00|208886.5|208736.5|209005.6|208855.6|209034.5|208884.5|208886.5|208736.5|585
1616634900000|2021-03-25 01:15:00|209006.5|208856.5|209005|208855|209037.7|208887.7|208993|208843|574
1616635200000|2021-03-25 01:20:00|209003.1|208853.1|208969.9|208819.9|209003.1|208853.1|208939.4|208789.4|652
1616635500000|2021-03-25 01:25:00|208974.8|208824.8|208942.6|208792.6|209019|208869|208936.5|208786.5|583
1616635800000|2021-03-25 01:30:00|208945.2|208795.2|209070.6|208920.6|209162.7|209012.7|208938.9|208788.9|756
1616636100000|2021-03-25 01:35:00|209075.6|208925.6|209255.3|209105.3|209299|209149|209075.6|208925.6|826
1616636400000|2021-03-25 01:40:00|209255.4|209105.4|209169.7|209019.7|209262.2|209112.2|209036.9|208886.9|808
1616636700000|2021-03-25 01:45:00|209169|209019|209200.1|209050.1|209262.8|209112.8|209169|209019|618
1616637000000|2021-03-25 01:50:00|209197.3|209047.3|209259.2|209109.2|209269.8|209119.8|209171.4|209021.4|739
1616637300000|2021-03-25 01:55:00|209258.2|209108.2|209183.2|209033.2|209264.9|209114.9|209170.5|209020.5|738
1616637600000|2021-03-25 02:00:00|209183.4|209033.4|209069.5|208919.5|209196|209046|209065.7|208915.7|807
1616637900000|2021-03-25 02:05:00|209069.8|208919.8|208911.1|208761.1|209071.2|208921.2|208899.3|208749.3|734
1616638200000|2021-03-25 02:10:00|208910.7|208760.7|208925.3|208775.3|208966|208816|208890|208740|691
1616638500000|2021-03-25 02:15:00|208924.9|208774.9|208917.5|208767.5|208939|208789|208858.4|208708.4|643
1616638800000|2021-03-25 02:20:00|208918.5|208768.5|208947.6|208797.6|208954.9|208804.9|208827.7|208677.7|702
1616639100000|2021-03-25 02:25:00|208948.4|208798.4|208994.9|208844.9|209007.6|208857.6|208912|208762|635
1616639400000|2021-03-25 02:30:00|208990.1|208840.1|209003.7|208853.7|209032.6|208882.6|208955.5|208805.5|630
1616639700000|2021-03-25 02:35:00|209003.9|208853.9|208994.3|208844.3|209025.5|208875.5|208991.8|208841.8|528
1616640000000|2021-03-25 02:40:00|208997.3|208847.3|208957.1|208807.1|209006.9|208856.9|208951.8|208801.8|524
1616640300000|2021-03-25 02:45:00|208955.8|208805.8|209000.1|208850.1|209015.6|208865.6|208946.8|208796.8|584
1616640600000|2021-03-25 02:50:00|209001|208851|208990.6|208840.6|209033.6|208883.6|208970.2|208820.2|539
1616640900000|2021-03-25 02:55:00|208995.1|208845.1|208926|208776|208996|208846|208914.2|208764.2|554
1616641200000|2021-03-25 03:00:00|208925.9|208775.9|208986.9|208836.9|209007.2|208857.2|208917|208767|567
1616641500000|2021-03-25 03:05:00|208989.9|208839.9|209086.5|208936.5|209086.5|208936.5|208949.2|208799.2|599
1616641800000|2021-03-25 03:10:00|209086.3|208936.3|209080.2|208930.2|209099.7|208949.7|209075|208925|437
1616642100000|2021-03-25 03:15:00|209080.4|208930.4|209082.8|208932.8|209091.4|208941.4|209042.2|208892.2|558
1616642400000|2021-03-25 03:20:00|209082.5|208932.5|209058.1|208908.1|209131.7|208981.7|209045.2|208895.2|546
1616642700000|2021-03-25 03:25:00|209057.7|208907.7|209074.6|208924.6|209129.3|208979.3|209041.8|208891.8|534
1616643000000|2021-03-25 03:30:00|209070.8|208920.8|209120.7|208970.7|209130.4|208980.4|209014.6|208864.6|631
1616643300000|2021-03-25 03:35:00|209124.2|208974.2|209178.9|209028.9|209180.9|209030.9|209111.1|208961.1|596
1616643600000|2021-03-25 03:40:00|209177.6|209027.6|209157.5|209007.5|209194.6|209044.6|209141.9|208991.9|484
1616643900000|2021-03-25 03:45:00|209157.6|209007.6|209164.2|209014.2|209187|209037|209133.3|208983.3|628
1616644200000|2021-03-25 03:50:00|209167.9|209017.9|209205.1|209055.1|209218|209068|209158.8|209008.8|512
1616644500000|2021-03-25 03:55:00|209204|209054|209168.1|209018.1|209204|209054|209159.2|209009.2|552
1616644800000|2021-03-25 04:00:00|209168.3|209018.3|209130.5|208980.5|209192.7|209042.7|209121.7|208971.7|479
1616645100000|2021-03-25 04:05:00|209129.9|208979.9|209210.8|209060.8|209213.7|209063.7|209128.1|208978.1|485
1616645400000|2021-03-25 04:10:00|209210.7|209060.7|209159.9|209009.9|209210.8|209060.8|209139.5|208989.5|550
1616645700000|2021-03-25 04:15:00|209160.6|209010.6|209212.6|209062.6|209252.3|209102.3|209160.5|209010.5|612
1616646000000|2021-03-25 04:20:00|209215.8|209065.8|209199.6|209049.6|209220.6|209070.6|209193.7|209043.7|399
1616646300000|2021-03-25 04:25:00|209200.4|209050.4|209155.9|209005.9|209205.7|209055.7|209150.7|209000.7|502
1616646600000|2021-03-25 04:30:00|209153.8|209003.8|209112.8|208962.8|209169.2|209019.2|209061.8|208911.8|533
1616646900000|2021-03-25 04:35:00|209112.7|208962.7|209128.9|208978.9|209155.5|209005.5|209108|208958|442
1616647200000|2021-03-25 04:40:00|209101.1|208951.1|209126.6|208976.6|209152.5|209002.5|209085.6|208935.6|483
1616647500000|2021-03-25 04:45:00|209125.9|208975.9|209222.9|209072.9|209246.6|209096.6|209125.9|208975.9|585
1616647800000|2021-03-25 04:50:00|209224.9|209074.9|209168.5|209018.5|209229.4|209079.4|209152.5|209002.5|578
1616648100000|2021-03-25 04:55:00|209160.9|209010.9|209181.4|209031.4|209188.9|209038.9|209152.5|209002.5|494
1616648400000|2021-03-25 05:00:00|209180.7|209030.7|209120.3|208970.3|209198.1|209048.1|209117.6|208967.6|600
1616648700000|2021-03-25 05:05:00|209120|208970|208977|208827|209120|208970|208956.6|208806.6|564
1616649000000|2021-03-25 05:10:00|208977.4|208827.4|209033.7|208883.7|209070.9|208920.9|208976.2|208826.2|536
1616649300000|2021-03-25 05:15:00|209033.8|208883.8|209028|208878|209035.2|208885.2|208988.8|208838.8|426
1616649600000|2021-03-25 05:20:00|209028.7|208878.7|208879.4|208729.4|209030.2|208880.2|208877.7|208727.7|518
1616649900000|2021-03-25 05:25:00|208879.6|208729.6|208863.9|208713.9|208890.1|208740.1|208823.6|208673.6|465
1616650200000|2021-03-25 05:30:00|208864.8|208714.8|208875.2|208725.2|208895.7|208745.7|208827.9|208677.9|490
1616650500000|2021-03-25 05:35:00|208873.4|208723.4|208900.2|208750.2|208909.5|208759.5|208856|208706|474
1616650800000|2021-03-25 05:40:00|208896.2|208746.2|208952.5|208802.5|209003.9|208853.9|208896.2|208746.2|495
1616651100000|2021-03-25 05:45:00|208952.1|208802.1|209140.9|208990.9|209143.5|208993.5|208909|208783.3|560
1616651400000|2021-03-25 05:50:00|209141.2|208991.2|209102.8|208952.8|209143.6|208993.6|209063|208913|463
1616651700000|2021-03-25 05:55:00|209099.5|208949.5|209183.9|209033.9|209183.9|209033.9|209073.1|208923.1|573
1616652000000|2021-03-25 06:00:00|209182.6|209032.6|209271.5|209121.5|209326.7|209176.7|209182.6|209032.6|563
1616652300000|2021-03-25 06:05:00|209271|209121|209218.9|209068.9|209273.2|209123.2|209209.7|209059.7|533
1616652600000|2021-03-25 06:10:00|209219.6|209069.6|209174.6|209024.6|209229.8|209079.8|209162|209012|432
1616652900000|2021-03-25 06:15:00|209175.1|209025.1|209120.2|208970.2|209184.3|209034.3|209037.8|208887.8|565
1616653200000|2021-03-25 06:20:00|209119.5|208969.5|209170.7|209020.7|209187.8|209037.8|209119.5|208969.5|583
1616653500000|2021-03-25 06:25:00|209171.3|209021.3|209175.4|209025.4|209187.2|209037.2|209117.9|208967.9|566
1616653800000|2021-03-25 06:30:00|209181.5|209031.5|209194.3|209044.3|209218.5|209068.5|209154.4|209004.4|555
1616654100000|2021-03-25 06:35:00|209195.7|209045.7|209179.4|209029.4|209201|209051|209126|208976|597
1616654400000|2021-03-25 06:40:00|209179.5|209029.5|209226.4|209076.4|209229.1|209079.1|209148|208998|520
1616654700000|2021-03-25 06:45:00|209224.5|209074.5|209164.6|209014.6|209245.6|209095.6|209161.1|209011.1|540
1616655000000|2021-03-25 06:50:00|209165.1|209015.1|209091.1|208941.1|209174.4|209024.4|209088.7|208938.7|478
1616655300000|2021-03-25 06:55:00|209091|208941|209090.5|208940.5|209228.6|209078.6|209084.3|208934.3|517
1616655600000|2021-03-25 07:00:00|209089.4|208939.4|208915.1|208765.1|209141.2|209026.1|208903.1|208753.1|729
1616655900000|2021-03-25 07:05:00|208912|208762|208744.5|208594.5|208919.1|208769.1|208738.4|208588.4|748
1616656200000|2021-03-25 07:10:00|208745.3|208595.3|208962.2|208812.2|209018.3|208868.3|208745.3|208595.3|714
1616656500000|2021-03-25 07:15:00|208961.9|208811.9|208965.3|208815.3|209027.8|208910.8|208944.7|208794.7|702
1616656800000|2021-03-25 07:20:00|208962.3|208812.3|208732.4|208582.4|208962.3|208812.3|208714|208564|712
1616657100000|2021-03-25 07:25:00|208733.1|208583.1|208761.4|208611.4|208813.6|208663.6|208694.8|208544.8|629
1616657400000|2021-03-25 07:30:00|208761.6|208611.6|208955.8|208805.8|208955.8|208805.8|208761.6|208611.6|689
1616657700000|2021-03-25 07:35:00|208956.5|208806.5|208917.3|208767.3|209076.2|208926.2|208869.3|208719.3|626
1616658000000|2021-03-25 07:40:00|208917|208767|208968.9|208818.9|209017.3|208867.3|208869.3|208719.3|653
1616658300000|2021-03-25 07:45:00|208970.3|208820.3|209105.4|208955.4|209152.8|209002.8|208957.1|208820.3|662
1616658600000|2021-03-25 07:50:00|209108.4|208958.4|209126.9|208976.9|209226|209076|209063.9|208913.9|659
1616658900000|2021-03-25 07:55:00|209127.1|208977.1|209289.2|209139.2|209339|209189|209119.1|208969.1|816
1616659200000|2021-03-25 08:00:00|209288.6|209138.6|209338.9|209188.9|209504.9|209354.9|209288.6|209138.6|993
1616659500000|2021-03-25 08:05:00|209333.3|209183.3|209223.1|209073.1|209343.2|209193.2|209158.2|209008.2|951
1616659800000|2021-03-25 08:10:00|209226.8|209076.8|209263.6|209113.6|209311|209161|209103.1|208953.1|788
1616660100000|2021-03-25 08:15:00|209263.3|209113.3|208998.2|208848.2|209267.4|209117.4|208989.1|208839.1|916
1616660400000|2021-03-25 08:20:00|208994.8|208844.8|208994.2|208944.2|209203.6|209053.6|208985.8|208835.8|860
1616660700000|2021-03-25 08:25:00|208995.6|208945.6|209135.9|208985.9|209176.8|209026.8|208995.5|208892.4|844
1616661000000|2021-03-25 08:30:00|209138.9|208988.9|208901.6|208751.6|209141.5|208991.5|208866.8|208716.8|815
1616661300000|2021-03-25 08:35:00|208896.9|208746.9|209117.2|208967.2|209118.4|208968.4|208805.9|208655.9|815
1616661600000|2021-03-25 08:40:00|209117.4|208967.4|209109.7|208959.7|209209.8|209059.8|209099.8|208949.8|828
1616661900000|2021-03-25 08:45:00|209108.7|208958.7|209070.8|208920.8|209172.9|209022.9|209063.5|208913.5|883
1616662200000|2021-03-25 08:50:00|209070.9|208920.9|209234.3|209084.3|209248.1|209098.1|209065.2|208915.2|809
1616662500000|2021-03-25 08:55:00|209232.3|209082.3|209348.3|209198.3|209420.3|209270.3|209204.4|209054.4|821
1616662800000|2021-03-25 09:00:00|209340.3|209190.3|209436.8|209286.8|209436.8|209286.8|209293.8|209143.8|905
1616663100000|2021-03-25 09:05:00|209435.9|209285.9|209293.7|209143.7|209465.9|209315.9|209289.2|209139.2|829
1616663400000|2021-03-25 09:10:00|209291.3|209141.3|209177.9|209027.9|209413.7|209263.7|209177.9|209027.9|858
1616663700000|2021-03-25 09:15:00|209196|209046|209067.5|208917.5|209252.4|209102.4|209064.6|208914.6|827
1616664000000|2021-03-25 09:20:00|209068.3|208918.3|209127.1|208977.1|209178.3|209049.4|209052.9|208902.9|729
1616664300000|2021-03-25 09:25:00|209124.2|208974.2|209065.6|208915.6|209204.8|209054.8|209046|208896|712
1616664600000|2021-03-25 09:30:00|209064.1|208914.1|208980.5|208830.5|209104.8|208992.6|208956.5|208810.1|778
1616664900000|2021-03-25 09:35:00|208979.9|208829.9|209060.7|208910.7|209086.3|208936.3|208941.3|208791.3|803
1616665200000|2021-03-25 09:40:00|209060.5|208910.5|209192.6|209042.6|209300.3|209150.3|209060.5|208910.5|796
1616665500000|2021-03-25 09:45:00|209194.2|209044.2|209022.5|208872.5|209194.2|209044.2|209001.8|208851.8|743
1616665800000|2021-03-25 09:50:00|209029.9|208879.9|208903|208753|209098.6|208948.6|208901.2|208751.2|719
1616666100000|2021-03-25 09:55:00|208905.8|208755.8|208914.7|208764.7|208945.7|208795.7|208856.5|208706.5|762
1616666400000|2021-03-25 10:00:00|208914.8|208764.8|208854.9|208704.9|208955.5|208805.5|208826.9|208676.9|796
1616666700000|2021-03-25 10:05:00|208856|208706|208635.9|208485.9|208870.5|208749.8|208633.9|208483.9|752
1616667000000|2021-03-25 10:10:00|208637.1|208487.1|208580.3|208430.3|208666.8|208516.8|208566.2|208416.2|806
1616667300000|2021-03-25 10:15:00|208577.6|208427.6|208777|208627|208824.2|208674.2|208545|208395|855
1616667600000|2021-03-25 10:20:00|208776.2|208626.2|208644.2|208494.2|208779.3|208629.3|208587.4|208463.2|685
1616667900000|2021-03-25 10:25:00|208643.6|208493.6|208705.1|208555.1|208722.4|208572.4|208629.7|208479.7|732
1616668200000|2021-03-25 10:30:00|208698.9|208548.9|208785|208635|208859.6|208709.6|208698.9|208548.9|763
1616668500000|2021-03-25 10:35:00|208785.1|208635.1|208808|208658|208821.5|208709.2|208745.2|208595.2|763
1616668800000|2021-03-25 10:40:00|208810|208660|208541.6|208491.6|208823.1|208673.1|208538.8|208439|780
1616669100000|2021-03-25 10:45:00|208588.5|208438.5|208534.3|208384.3|208682.3|208532.3|208526.2|208376.2|640
1616669400000|2021-03-25 10:50:00|208534.5|208384.5|208204.8|208054.8|208534.5|208431.6|208182.8|208032.8|820
1616669700000|2021-03-25 10:55:00|208204.3|208054.3|208337.9|208187.9|208374.1|208231.5|208199.8|208049.8|618
1616670000000|2021-03-25 11:00:00|208333.1|208183.1|208411.8|208261.8|208459.4|208309.4|208278.3|208169.6|663
1616670300000|2021-03-25 11:05:00|208412.8|208262.8|208336.3|208186.3|208451.7|208301.7|208281.9|208174.8|726
1616670600000|2021-03-25 11:10:00|208334.5|208184.5|208387.5|208237.5|208503.2|208353.2|208325|208175|742
1616670900000|2021-03-25 11:15:00|208384|208234|208515.7|208365.7|208561.2|208411.2|208346.1|208196.1|830
1616671200000|2021-03-25 11:20:00|208517.3|208367.3|208603.4|208453.4|208606.7|208456.7|208463|208313|779
1616671500000|2021-03-25 11:25:00|208602.9|208452.9|208707|208557|208919.1|208769.1|208598.8|208448.8|850
1616671800000|2021-03-25 11:30:00|208710.9|208560.9|208916.5|208766.5|208961.3|208811.3|208661|208560.9|940
1616672100000|2021-03-25 11:35:00|208915.2|208765.2|209018.9|208868.9|209042.1|208908.6|208844.7|208745.1|915
1616672400000|2021-03-25 11:40:00|209022.4|208872.4|209057.1|208907.1|209114.3|208999.6|208977.1|208847.5|913
1616672700000|2021-03-25 11:45:00|209059.7|208909.7|208987.8|208937.8|209070.1|208970.4|208953.3|208803.3|942
1616673000000|2021-03-25 11:50:00|208991.6|208941.6|209302.2|209152.2|209306.7|209156.7|208991.5|208918|785
1616673300000|2021-03-25 11:55:00|209301.8|209151.8|209262.9|209112.9|209318.2|209168.2|209052.3|208948.3|868
1616673600000|2021-03-25 12:00:00|209256.9|209106.9|209119.7|208969.7|209344.5|209194.5|208879.1|208750.2|919
1616673900000|2021-03-25 12:05:00|209119.3|208969.3|208827.9|208677.9|209153.4|209003.4|208747.4|208635.9|920
1616674200000|2021-03-25 12:10:00|208828.6|208678.6|209063.6|208913.6|209080.9|208930.9|208765.7|208629.4|922
1616674500000|2021-03-25 12:15:00|209055.9|208905.9|209183.1|209133.1|209229.2|209133.9|208996.9|208846.9|985
1616674800000|2021-03-25 12:20:00|209240.2|209090.2|208609|208459|209279.4|209150.2|208580.8|208453.6|988
1616675100000|2021-03-25 12:25:00|208609.9|208459.9|208856.2|208706.2|208932|208740.3|208562|208412|757
1616675400000|2021-03-25 12:30:00|208838.4|208688.4|208735.5|208585.5|209004.3|208854.3|208657|208507|926
1616675700000|2021-03-25 12:35:00|208735|208585|209146.9|208996.9|209183.6|209033.6|208718.5|208568.5|980
1616676000000|2021-03-25 12:40:00|209144.5|208994.5|209235|209085|209311.4|209161.4|209069.2|208919.2|1012
1616676300000|2021-03-25 12:45:00|209241.5|209091.5|208820.1|208670.1|209245.2|209095.2|208766.7|208616.7|994
1616676600000|2021-03-25 12:50:00|208823.2|208673.2|208737.5|208587.5|208912.7|208762.7|208649.8|208539.4|966
1616676900000|2021-03-25 12:55:00|208737.4|208587.4|208912.3|208762.3|208960.8|208810.8|208576.3|208444|981
1616677200000|2021-03-25 13:00:00|208940.2|208790.2|208386.6|208336.6|208986.8|208836.8|208384.5|208245|1102
1616677500000|2021-03-25 13:05:00|208385.9|208335.9|208854.9|208704.9|208908.4|208790.3|208378.6|208270.8|1080
1616677800000|2021-03-25 13:10:00|208855|208705|209094.2|208944.2|209116.6|209016.4|208693.5|208602.8|1070
1616678100000|2021-03-25 13:15:00|209094|208944|208818.5|208668.5|209132|209014.9|208778.3|208665.9|957
1616678400000|2021-03-25 13:20:00|208817.4|208667.4|208853.9|208803.9|208874.7|208814|208731.8|208663.7|712
1616678700000|2021-03-25 13:25:00|208846.3|208796.3|208836.6|208786.6|208919.1|208839.8|208762.2|208711|730
1616679000000|2021-03-25 13:30:00|208837|208787|208996.8|208946.8|209003.3|208953.3|208728.8|208623.5|811
1616679300000|2021-03-25 13:35:00|208996.6|208946.6|208484.4|208334.4|209099|208992.7|208361.7|208211.7|837
1616679600000|2021-03-25 13:40:00|208482.5|208332.5|208623.5|208473.5|208636.3|208486.3|208262.4|208172.2|888
1616679900000|2021-03-25 13:45:00|208623.3|208473.3|208726.6|208576.6|208743|208629.3|208445.5|208295.5|1109
1616680200000|2021-03-25 13:50:00|208728.4|208578.4|208609.6|208459.6|209005.7|208886.3|208585.3|208435.3|1111
1616680500000|2021-03-25 13:55:00|208610|208460|208514.6|208364.6|208727.9|208577.9|208435.1|208327.6|1118
1616680800000|2021-03-25 14:00:00|208514.9|208364.9|208324.8|208174.8|208547.6|208456.1|208155.2|208055.6|1142
1616681100000|2021-03-25 14:05:00|208325.9|208175.9|208300.1|208150.1|208625.3|208498|208197.6|208083|1074
1616681400000|2021-03-25 14:10:00|208300.2|208150.2|208347.6|208297.6|208469.1|208351.3|208170.5|208063.7|1099
1616681700000|2021-03-25 14:15:00|208345.8|208295.8|208459.3|208309.3|208578.7|208474.7|208301.2|208202|1056
1616682000000|2021-03-25 14:20:00|208460.1|208310.1|208375.5|208225.5|208460.1|208355.6|208070.1|207950.5|1060
1616682300000|2021-03-25 14:25:00|208376.2|208226.2|208287.7|208137.7|208400.6|208297|207967.8|207860.1|1096
1616682600000|2021-03-25 14:30:00|208290.8|208140.8|208506.1|208356.1|208508|208385|208187.1|208096.7|1117
1616682900000|2021-03-25 14:35:00|208507|208357|208396.7|208246.7|208602|208507.2|208330.9|208206.7|1059
1616683200000|2021-03-25 14:40:00|208395.9|208245.9|208417.3|208267.3|208499.2|208379.7|208254.3|208154.6|1118
1616683500000|2021-03-25 14:45:00|208416|208266|208528.2|208478.2|208568.9|208495.8|208322.4|208220|1092
1616683800000|2021-03-25 14:50:00|208528|208478|208527.3|208477.3|208648.6|208547.5|208399.1|208300.5|971
1616684100000|2021-03-25 14:55:00|208527|208477|208535.3|208485.3|208724.4|208617.6|208505.2|208423.8|987
1616684400000|2021-03-25 15:00:00|208528.9|208478.9|208853.7|208803.7|208911.8|208807|208515.1|208423.8|1016
1616684700000|2021-03-25 15:05:00|208854.5|208804.5|208901.1|208851.1|208939.8|208855.4|208737|208642.4|1023
1616685000000|2021-03-25 15:10:00|208897.1|208847.1|208540.9|208390.9|208938.6|208878.4|208445.1|208348.1|1019
1616685300000|2021-03-25 15:15:00|208543.9|208393.9|208250.3|208200.3|208559.5|208460.4|208247.4|208197.4|972
1616685600000|2021-03-25 15:20:00|208249.9|208199.9|208224.9|208174.9|208348.2|208256.1|208149.2|208045.5|907
1616685900000|2021-03-25 15:25:00|208225|208175|208207|208157|208355.6|208250.5|208001.5|207892.7|983
1616686200000|2021-03-25 15:30:00|208208|208158|207838|207788|208272.1|208170.5|207837.9|207723.1|1074
1616686500000|2021-03-25 15:35:00|207836.7|207786.7|207970.6|207920.6|208058.3|207958.6|207836.7|207746.4|1014
1616686800000|2021-03-25 15:40:00|207970.3|207920.3|208188.5|208038.5|208236.7|208135.7|207949.9|207899.9|1040
1616687100000|2021-03-25 15:45:00|208187|208037|208190.1|208140.1|208303.3|208195.5|208120.2|208037|997
1616687400000|2021-03-25 15:50:00|208194|208144|208153|208103|208321|208220|208082.9|208021.3|1033
1616687700000|2021-03-25 15:55:00|208156.5|208106.5|207894.2|207844.2|208233.8|208175.9|207833|207775.3|1101
1616688000000|2021-03-25 16:00:00|207891.4|207841.4|207507.8|207457.8|207931.5|207851.9|207500.2|207420.4|1035
1616688300000|2021-03-25 16:05:00|207510.4|207460.4|207845.1|207795.1|207849.5|207799.5|207508.6|207458.6|913
1616688600000|2021-03-25 16:10:00|207845.4|207795.4|208047.2|207897.2|208047.2|207899.7|207684.2|207587.6|1011
1616688900000|2021-03-25 16:15:00|208044.3|207894.3|207878.7|207728.7|208056.5|207946.6|207782.1|207658.1|1063
1616689200000|2021-03-25 16:20:00|207881.2|207731.2|207618.4|207568.4|207933.7|207786.8|207614.3|207556|911
1616689500000|2021-03-25 16:25:00|207615.2|207565.2|207476.8|207426.8|207661.8|207565.2|207412.7|207312.2|965
1616689800000|2021-03-25 16:30:00|207472.7|207422.7|207475.7|207425.7|207658.4|207608.4|207449.1|207364|847
1616690100000|2021-03-25 16:35:00|207467.9|207417.9|207560.3|207510.3|207721.6|207638.7|207437.4|207348.2|904
1616690400000|2021-03-25 16:40:00|207560.9|207510.9|207343.9|207193.9|207573.7|207510.9|207278.3|207180.4|891
1616690700000|2021-03-25 16:45:00|207346.4|207196.4|207208.5|207158.5|207463.8|207373.6|207153.8|207058.7|933
1616691000000|2021-03-25 16:50:00|207205.4|207155.4|207235.8|207085.8|207334.1|207234.5|207145.2|207041.6|961
1616691300000|2021-03-25 16:55:00|207237.1|207087.1|207276.4|207126.4|207365.5|207312.8|207160.9|207077.3|900
1616691600000|2021-03-25 17:00:00|207273.6|207123.6|207420.2|207370.2|207664.4|207555.1|207232.6|207123.6|994
1616691900000|2021-03-25 17:05:00|207417.9|207367.9|207496.1|207446.1|207588.4|207473.6|207335.6|207210.3|985
1616692200000|2021-03-25 17:10:00|207496.2|207446.2|207295.4|207245.4|207634.1|207546.9|207294.9|207244.9|937
1616692500000|2021-03-25 17:15:00|207295|207245|207352.3|207302.3|207516.2|207417.6|207191.7|207141.7|971
1616692800000|2021-03-25 17:20:00|207352.8|207302.8|207149.6|206999.6|207380.6|207304.3|207089|206992.8|932
1616693100000|2021-03-25 17:25:00|207149.5|206999.5|207220.8|207170.8|207375.5|207306.2|207070.8|206997.8|913
1616693400000|2021-03-25 17:30:00|207220.2|207170.2|207315.5|207165.5|207368|207288|207104.4|207035.3|928
1616693700000|2021-03-25 17:35:00|207264.1|207214.1|207112.9|207062.9|207398.4|207348.4|207098.6|206989.9|834
1616694000000|2021-03-25 17:40:00|207113.4|207063.4|207197.4|207147.4|207216.5|207152.3|206972.6|206888|942
1616694300000|2021-03-25 17:45:00|207220.8|207170.8|207304.1|207254.1|207568|207418|207132.3|207050.2|829
1616694600000|2021-03-25 17:50:00|207304.9|207254.9|207118.7|207068.7|207455.7|207354.2|207117.2|207039.9|933
1616694900000|2021-03-25 17:55:00|207128.1|207078.1|207294.6|207244.6|207381|207254.4|207085.6|206985.2|974
1616695200000|2021-03-25 18:00:00|207306.8|207256.8|207366.7|207216.7|207552.5|207436.7|207294.7|207208.1|868
1616695500000|2021-03-25 18:05:00|207368.4|207218.4|207443.4|207293.4|207466.3|207361.7|207212.9|207107.8|904
1616695800000|2021-03-25 18:10:00|207442.7|207292.7|207439|207289|207544.9|207456.2|207339.3|207229.9|872
1616696100000|2021-03-25 18:15:00|207444.2|207294.2|207086.2|207036.2|207444.2|207342.5|207013.8|206955.9|918
1616696400000|2021-03-25 18:20:00|207080.1|207030.1|207206.8|207056.8|207325.4|207203.6|207064.1|206979.5|888
1616696700000|2021-03-25 18:25:00|207204.1|207054.1|207222.1|207072.1|207277.6|207167.7|207096.3|207004.5|906
1616697000000|2021-03-25 18:30:00|207220.9|207070.9|207085.1|207035.1|207225|207131.6|207071.9|206963.2|852
1616697300000|2021-03-25 18:35:00|207085.4|207035.4|206972.7|206922.7|207166.4|207035.4|206952.1|206853.9|795
1616697600000|2021-03-25 18:40:00|206985.4|206935.4|207162.6|207012.6|207218.5|207116.6|206985.4|206888.1|812
1616697900000|2021-03-25 18:45:00|207158.3|207008.3|207151|207001|207203.9|207095.9|206977.4|206873.9|914
1616698200000|2021-03-25 18:50:00|207151.3|207001.3|207143.5|206993.5|207203.7|207122.4|207049|206899|886
1616698500000|2021-03-25 18:55:00|207142.5|206992.5|207215.6|206896.6|207332.7|207217.9|207110.9|206888.9|869
1616698800000|2021-03-25 19:00:00|207214.8|206895.8|206419.6|206269.6|207234.6|206931.6|205841.4|205691.4|1034
1616699100000|2021-03-25 19:05:00|206419.7|206269.7|206852.8|206702.8|206857.4|206707.4|206319.9|206169.9|926
1616699400000|2021-03-25 19:10:00|206850.7|206700.7|206787.4|206637.4|206932.5|206825.1|206730.4|206585.3|879
1616699700000|2021-03-25 19:15:00|206782.8|206632.8|206542|206392|206789.7|206694.6|206407.1|206257.1|827
1616700000000|2021-03-25 19:20:00|206550.6|206400.6|206551.5|206401.5|206708.1|206603|206493.1|206343.1|767
1616700300000|2021-03-25 19:25:00|206548.1|206398.1|206788.8|206638.8|206892.5|206742.5|206547.1|206397.1|862
1616700600000|2021-03-25 19:30:00|206792.1|206642.1|206859.7|206709.7|206875.8|206758.3|206681.6|206531.6|828
1616700900000|2021-03-25 19:35:00|206858.1|206708.1|206847.2|206697.2|206955.7|206818.2|206770|206667.1|772
1616701200000|2021-03-25 19:40:00|206847.6|206697.6|206965.2|206915.2|207036.6|206931.7|206751|206654.2|752
1616701500000|2021-03-25 19:45:00|206959.2|206909.2|206955.8|206805.8|207084.8|206959.4|206880.7|206805.8|709
1616701800000|2021-03-25 19:50:00|206950.9|206800.9|206990.4|206840.4|206990.4|206848.1|206794.3|206671.4|785
1616702100000|2021-03-25 19:55:00|206989.8|206839.8|207274.7|207124.7|207285.2|207135.2|206947|206803.3|792
1616702400000|2021-03-25 20:00:00|207246.8|207096.8|207054|206904|207257.1|207115.1|207001.7|206898.7|646
1616702700000|2021-03-25 20:05:00|207053.8|206903.8|206977.9|206827.9|207135.9|206988.4|206894.4|206799.4|598
1616703000000|2021-03-25 20:10:00|206973.2|206823.2|206950.1|206800.1|207043|206932.6|206890.3|206780.4|509
1616703300000|2021-03-25 20:15:00|206945.1|206795.1|207005|206855|207019.4|206909.1|206935.2|206795.1|324
1616703600000|2021-03-25 20:20:00|207005.4|206855.4|206982.8|206832.8|207018.5|206885.2|206904.2|206787.4|426
1616703900000|2021-03-25 20:25:00|206983.5|206833.5|206886|206736|206989.7|206864.3|206800.5|206668.5|537
1616704200000|2021-03-25 20:30:00|206879.9|206729.9|206748.2|206598.2|206925.8|206775.8|206744|206594|738
1616704500000|2021-03-25 20:35:00|206747.8|206597.8|206605.9|206455.9|206748.4|206610.5|206588.1|206438.1|611
1616704800000|2021-03-25 20:40:00|206604.9|206454.9|206762.4|206612.4|206846.1|206696.1|206595.4|206445.4|673
1616705100000|2021-03-25 20:45:00|206762.8|206612.8|206657.8|206507.8|206762.8|206612.8|206654|206504|659
1616705400000|2021-03-25 20:50:00|206658|206508|206849.6|206699.6|206849.6|206699.6|206600|206450|675
1616705700000|2021-03-25 20:55:00|206853.7|206703.7|206984.1|206665.1|207025.1|206815|206848|206570.5|539
1616706000000|2021-03-25 21:00:00|207036.4|206717.4|207268.5|206949.5|207276.8|206957.8|206944.4|206625.4|51
1616706300000|2021-03-25 21:05:00|207419|207100|207116|206797|207544.9|207225.9|207032.1|206713.1|348
1616706600000|2021-03-25 21:10:00|207078.1|206759.1|207069|206750|207231.2|206912.2|207007.8|206688.8|233
1616706900000|2021-03-25 21:15:00|207139.9|206820.9|207036.7|206717.7|207162.8|206843.8|207002.4|206683.4|186
1616707200000|2021-03-25 21:20:00|207045.6|206726.6|206999.4|206680.4|207155.6|206836.6|206931.9|206612.9|305
1616707500000|2021-03-25 21:25:00|207001.1|206682.1|207118.4|206799.4|207134.5|206815.5|206982|206663|174
1616707800000|2021-03-25 21:30:00|207048.8|206729.8|207035.5|206716.5|207134.5|206815.5|206976.5|206687|204
1616708100000|2021-03-25 21:35:00|207010.9|206691.9|206905.1|206586.1|207116.6|206797.6|206693.6|206374.6|564
1616708400000|2021-03-25 21:40:00|206905.5|206586.5|206887.8|206568.8|206979.8|206660.8|206884.2|206565.2|298
1616708700000|2021-03-25 21:45:00|206882.9|206563.9|206882.6|206563.6|206992.5|206673.5|206843|206550.2|320
1616709000000|2021-03-25 21:50:00|206880.5|206561.5|207110.2|206791.2|207137.9|206818.9|206863.8|206544.8|434
1616709300000|2021-03-25 21:55:00|207110.8|206791.8|206897.1|206578.1|207532.9|207213.9|206883.7|206564.7|509
1616709600000|2021-03-25 22:00:00|206899.4|206580.4|206937.2|206787.2|207063.3|206813.1|206874.4|206555.4|439
1616709900000|2021-03-25 22:05:00|206936.7|206786.7|206962.1|206812.1|206977.5|206827|206886.7|206673.8|431
1616710200000|2021-03-25 22:10:00|206957.9|206807.9|206966.7|206816.7|206987.2|206837.2|206948|206798|500
1616710500000|2021-03-25 22:15:00|206966.3|206816.3|206985.7|206835.7|206986.9|206836.9|206948.4|206798.4|520
1616710800000|2021-03-25 22:20:00|206985.2|206835.2|206964.9|206814.9|206988.7|206838.7|206950.1|206800.1|458
1616711100000|2021-03-25 22:25:00|206965|206815|206932|206782|206965.5|206815.5|206924.8|206774.8|371
1616711400000|2021-03-25 22:30:00|206933|206783|206968.7|206818.7|206980|206830|206925.1|206775.1|437
1616711700000|2021-03-25 22:35:00|206969.1|206819.1|206959.2|206809.2|206974.1|206824.1|206955.4|206805.4|338
1616712000000|2021-03-25 22:40:00|206954.5|206804.5|206973.5|206823.5|206992.6|206842.6|206922.8|206772.8|471
1616712300000|2021-03-25 22:45:00|206972.5|206822.5|207032.8|206882.8|207038.4|206888.4|206932.2|206782.2|453
1616712600000|2021-03-25 22:50:00|207033.6|206883.6|206952.7|206802.7|207034.7|206884.7|206948.1|206798.1|289
1616712900000|2021-03-25 22:55:00|206962|206812|206950.9|206800.9|206964|206814|206944.4|206794.4|232
1616713200000|2021-03-25 23:00:00|206949.5|206799.5|206952.9|206802.9|206979.3|206829.3|206948.8|206798.8|361
1616713500000|2021-03-25 23:05:00|206960.5|206810.5|206941.9|206791.9|206960.5|206810.5|206935.9|206785.9|232
1616713800000|2021-03-25 23:10:00|206940.8|206790.8|206930.7|206780.7|206946.4|206796.4|206920.5|206770.5|259
1616714100000|2021-03-25 23:15:00|206931.9|206781.9|206946.1|206796.1|206957.1|206807.1|206917.3|206767.3|304
1616714400000|2021-03-25 23:20:00|206946.8|206796.8|206952.5|206802.5|206955.9|206805.9|206932.2|206782.2|286
1616714700000|2021-03-25 23:25:00|206953.3|206803.3|207000.2|206850.2|207006|206856|206952.1|206802.1|290
1616715000000|2021-03-25 23:30:00|206999.9|206849.9|206916.9|206766.9|207008.2|206886.6|206905.8|206755.8|292
1616715300000|2021-03-25 23:35:00|206917.2|206767.2|206929.6|206779.6|206943|206793|206890.5|206740.5|287
1616715600000|2021-03-25 23:40:00|206926.7|206776.7|206920.3|206770.3|206934.8|206784.8|206912.9|206762.9|248
1616715900000|2021-03-25 23:45:00|206928.3|206778.3|206953|206803|206953.9|206803.9|206914.3|206764.3|425
1616716200000|2021-03-25 23:50:00|206953.2|206803.2|206934.7|206784.7|206957.7|206807.7|206926.5|206776.5|464
1616716500000|2021-03-25 23:55:00|206934.6|206784.6|206948.1|206798.1|206954.6|206804.6|206923.8|206773.8|393
1616716800000|2021-03-26 00:00:00|206947.3|206797.3|206857.7|206707.7|206959.5|206809.5|206842.8|206692.8|552
1616717100000|2021-03-26 00:05:00|206858.2|206708.2|206731.9|206581.9|206865.8|206715.8|206724.1|206574.1|524
1616717400000|2021-03-26 00:10:00|206732.2|206582.2|206865.6|206715.6|206869.8|206719.8|206726.3|206576.3|458
1616717700000|2021-03-26 00:15:00|206867|206717|206993.7|206843.7|206999.5|206849.5|206858.2|206708.2|588
1616718000000|2021-03-26 00:20:00|206994|206844|206920.9|206770.9|207024.8|206874.8|206908.3|206758.3|541
1616718300000|2021-03-26 00:25:00|206921.3|206771.3|206953|206803|206971.5|206821.5|206905.4|206755.4|525
1616718600000|2021-03-26 00:30:00|206952.5|206802.5|206909.6|206759.6|206969.7|206819.7|206878.4|206728.4|479
1616718900000|2021-03-26 00:35:00|206910.9|206760.9|207023.1|206873.1|207032.4|206882.4|206907.5|206757.5|453
1616719200000|2021-03-26 00:40:00|207023.8|206873.8|207050|206900|207060.3|206910.3|206965.6|206815.6|576
1616719500000|2021-03-26 00:45:00|207050.3|206900.3|207025.1|206875.1|207072.4|206922.4|206995.5|206845.5|635
1616719800000|2021-03-26 00:50:00|207025.5|206875.5|206953.9|206803.9|207062.8|206912.8|206953.9|206803.9|703
1616720100000|2021-03-26 00:55:00|206956.2|206806.2|206970.9|206820.9|207017|206867|206931.2|206781.2|719
1616720400000|2021-03-26 01:00:00|206970.6|206820.6|206978.7|206828.7|207021.3|206871.3|206945.8|206795.8|618
1616720700000|2021-03-26 01:05:00|206981|206831|206975|206825|207003|206853|206950|206800|618
1616721000000|2021-03-26 01:10:00|206975.1|206825.1|206950.1|206800.1|207010.6|206860.6|206945.1|206795.1|597
1616721300000|2021-03-26 01:15:00|206950.2|206800.2|206956|206806|206983.4|206833.4|206934.4|206784.4|619
1616721600000|2021-03-26 01:20:00|206952.8|206802.8|206986.5|206836.5|206986.8|206836.8|206939.4|206789.4|718
1616721900000|2021-03-26 01:25:00|206986.3|206836.3|206976.3|206826.3|207027.2|206877.2|206964.4|206814.4|644
1616722200000|2021-03-26 01:30:00|206975.4|206825.4|206838.3|206688.3|206975.4|206825.4|206831.5|206681.5|600
1616722500000|2021-03-26 01:35:00|206838.2|206688.2|206766.8|206616.8|206838.8|206688.8|206756.4|206606.4|607
1616722800000|2021-03-26 01:40:00|206766.1|206616.1|206785.1|206635.1|206819.4|206669.4|206756.3|206606.3|741
1616723100000|2021-03-26 01:45:00|206783.6|206633.6|206848.6|206698.6|206851|206701|206759.5|206609.5|661
1616723400000|2021-03-26 01:50:00|206848.8|206698.8|206840.7|206690.7|206851.1|206701.1|206786.8|206636.8|629
1616723700000|2021-03-26 01:55:00|206839.9|206689.9|206727.7|206577.7|206848.9|206698.9|206693.1|206543.1|780
1616724000000|2021-03-26 02:00:00|206727.1|206577.1|206719.8|206569.8|206737.4|206587.4|206692.8|206542.8|582
1616724300000|2021-03-26 02:05:00|206721.2|206571.2|206684.1|206534.1|206757.2|206607.2|206671.1|206521.1|577
1616724600000|2021-03-26 02:10:00|206684|206534|206638.8|206488.8|206701.9|206551.9|206617.2|206467.2|489
1616724900000|2021-03-26 02:15:00|206638.5|206488.5|206644.4|206494.4|206652|206502|206610.3|206460.3|457
1616725200000|2021-03-26 02:20:00|206644.8|206494.8|206724.8|206574.8|206726.2|206576.2|206636.8|206486.8|495
1616725500000|2021-03-26 02:25:00|206723.5|206573.5|206776.7|206626.7|206824.4|206674.4|206719.1|206569.1|505
1616725800000|2021-03-26 02:30:00|206777|206627|206716.3|206566.3|206792.2|206642.2|206713.7|206563.7|563
1616726100000|2021-03-26 02:35:00|206717.2|206567.2|206761.7|206611.7|206771.5|206621.5|206713.3|206563.3|474
1616726400000|2021-03-26 02:40:00|206749.5|206599.5|206766.6|206616.6|206770.2|206620.2|206716.3|206566.3|576
1616726700000|2021-03-26 02:45:00|206765.6|206615.6|206701.7|206551.7|206788.3|206638.3|206690.2|206540.2|509
1616727000000|2021-03-26 02:50:00|206703.3|206553.3|206594.5|206444.5|206703.9|206553.9|206581.9|206431.9|569
1616727300000|2021-03-26 02:55:00|206594.7|206444.7|206528.1|206378.1|206599|206449|206523|206373|478
1616727600000|2021-03-26 03:00:00|206528|206378|206471.2|206321.2|206532.4|206382.4|206464.9|206314.9|407
1616727900000|2021-03-26 03:05:00|206471|206321|206439.1|206289.1|206477.7|206327.7|206429.7|206279.7|375
1616728200000|2021-03-26 03:10:00|206438.9|206288.9|206425.1|206275.1|206462.7|206312.7|206377.2|206227.2|536
1616728500000|2021-03-26 03:15:00|206424.4|206274.4|206451.3|206301.3|206460.9|206310.9|206418.5|206268.5|640
1616728800000|2021-03-26 03:20:00|206450.4|206300.4|206455.8|206305.8|206465.6|206315.6|206405.1|206255.1|484
1616729100000|2021-03-26 03:25:00|206461.3|206311.3|206419.2|206269.2|206461.3|206311.3|206404.6|206254.6|440
1616729400000|2021-03-26 03:30:00|206419.1|206269.1|206494.7|206344.7|206498.1|206348.1|206408.8|206258.8|409
1616729700000|2021-03-26 03:35:00|206491.1|206341.1|206515.6|206365.6|206519.4|206369.4|206482.9|206332.9|411
1616730000000|2021-03-26 03:40:00|206515.5|206365.5|206452.5|206302.5|206538.3|206388.3|206438.3|206288.3|492
1616730300000|2021-03-26 03:45:00|206451.1|206301.1|206499.8|206349.8|206501|206351|206442.8|206292.8|455
1616730600000|2021-03-26 03:50:00|206499.4|206349.4|206537.2|206387.2|206555.2|206405.2|206494.1|206344.1|446
1616730900000|2021-03-26 03:55:00|206543.5|206393.5|206510|206360|206552.5|206402.5|206502.5|206352.5|676
1616731200000|2021-03-26 04:00:00|206515.5|206365.5|206501|206351|206527.7|206377.7|206496.3|206346.3|558
1616731500000|2021-03-26 04:05:00|206501.1|206351.1|206419.2|206269.2|206504.9|206354.9|206368.6|206218.6|544
1616731800000|2021-03-26 04:10:00|206422|206272|206436.1|206286.1|206467|206317|206418.5|206268.5|384
1616732100000|2021-03-26 04:15:00|206437.4|206287.4|206410.6|206260.6|206445.9|206295.9|206393.2|206243.2|403
1616732400000|2021-03-26 04:20:00|206412|206262|206415.7|206265.7|206434.9|206284.9|206391.6|206241.6|453
1616732700000|2021-03-26 04:25:00|206416.5|206266.5|206366.8|206216.8|206424.2|206274.2|206361.2|206211.2|426
1616733000000|2021-03-26 04:30:00|206366.9|206216.9|206345.8|206195.8|206366.9|206216.9|206293.6|206143.6|517
1616733300000|2021-03-26 04:35:00|206345.3|206195.3|206354.7|206204.7|206356.4|206206.4|206337|206187|262
1616733600000|2021-03-26 04:40:00|206354.4|206204.4|206353.6|206203.6|206358.6|206208.6|206341.2|206191.2|235
1616733900000|2021-03-26 04:45:00|206353.9|206203.9|206348.8|206198.8|206357.1|206207.1|206341|206191|250
1616734200000|2021-03-26 04:50:00|206348.9|206198.9|206354.4|206204.4|206361.2|206211.2|206331|206181|324
1616734500000|2021-03-26 04:55:00|206355.6|206205.6|206354.5|206204.5|206371.3|206245|206295|206182.3|270
1616734800000|2021-03-26 05:00:00|206358.6|206208.6|206305.7|206155.7|206358.6|206208.6|206253|206103|500
1616735100000|2021-03-26 05:05:00|206306.2|206156.2|206250.5|206100.5|206306.2|206156.2|206237.7|206087.7|433
1616735400000|2021-03-26 05:10:00|206247.7|206097.7|206279.3|206129.3|206292.5|206142.5|206216.6|206066.6|358
1616735700000|2021-03-26 05:15:00|206278.7|206128.7|206256.2|206106.2|206291.8|206141.8|206256.2|206106.2|361
1616736000000|2021-03-26 05:20:00|206256.7|206106.7|206273.9|206123.9|206283|206133|206248.7|206098.7|341
1616736300000|2021-03-26 05:25:00|206274|206124|206272.8|206122.8|206286.6|206136.6|206251.2|206101.2|327
1616736600000|2021-03-26 05:30:00|206271.5|206121.5|206253.6|206103.6|206271.5|206121.5|206222.5|206072.5|322
1616736900000|2021-03-26 05:35:00|206253.8|206103.8|206112.4|205962.4|206254.3|206104.3|206058.4|205908.4|468
1616737200000|2021-03-26 05:40:00|206115.1|205965.1|206143.5|205993.5|206175.5|206025.5|206051.2|205901.2|470
1616737500000|2021-03-26 05:45:00|206139.4|205989.4|206145.7|205995.7|206158.8|206008.8|206125.4|205975.4|299
1616737800000|2021-03-26 05:50:00|206151.7|206001.7|206236.8|206086.8|206238.6|206088.6|206137.2|205987.2|389
1616738100000|2021-03-26 05:55:00|206227.6|206077.6|206118.6|205968.6|206238.8|206088.8|206094.1|205944.1|468
1616738400000|2021-03-26 06:00:00|206119.4|205969.4|206165.9|206015.9|206173.1|206023.1|206109.5|205959.5|463
1616738700000|2021-03-26 06:05:00|206169.7|206019.7|206119.3|205969.3|206176.4|206026.4|206085.3|205935.3|460
1616739000000|2021-03-26 06:10:00|206119|205969|206128.5|205978.5|206132.1|205982.1|206084|205934|459
1616739300000|2021-03-26 06:15:00|206128.1|205978.1|206210.1|206060.1|206229.2|206118.5|206121|205971|418
1616739600000|2021-03-26 06:20:00|206193.7|206043.7|206193|206043|206217.1|206067.1|206176.5|206026.5|428
1616739900000|2021-03-26 06:25:00|206193.1|206043.1|206214.9|206064.9|206216.9|206066.9|206169|206019|475
1616740200000|2021-03-26 06:30:00|206215.1|206065.1|206383.3|206233.3|206388.1|206238.1|206202.7|206052.7|437
1616740500000|2021-03-26 06:35:00|206385.7|206235.7|206378.4|206228.4|206390.3|206240.3|206306.1|206156.1|471
1616740800000|2021-03-26 06:40:00|206375.5|206225.5|206380|206230|206428.9|206278.9|206334.1|206184.1|444
1616741100000|2021-03-26 06:45:00|206388.4|206238.4|206495.2|206345.2|206498|206348|206320|206170|491
1616741400000|2021-03-26 06:50:00|206495|206345|206468.8|206318.8|206495.3|206345.3|206459.8|206309.8|357
1616741700000|2021-03-26 06:55:00|206458.9|206308.9|206406.2|206256.2|206468.2|206318.2|206398.7|206248.7|436
1616742000000|2021-03-26 07:00:00|206404.2|206254.2|206421.5|206271.5|206539.4|206389.4|206397.5|206247.5|745
1616742300000|2021-03-26 07:05:00|206421.4|206271.4|206663.7|206513.7|206673.5|206523.5|206398|206248|727
1616742600000|2021-03-26 07:10:00|206662.7|206512.7|206697.7|206547.7|206756.1|206606.1|206632.7|206482.7|652
1616742900000|2021-03-26 07:15:00|206696.7|206546.7|206616.1|206466.1|206759.9|206609.9|206614.4|206464.4|735
1616743200000|2021-03-26 07:20:00|206616.4|206466.4|206575.1|206425.1|206617.2|206467.2|206467.2|206317.2|672
1616743500000|2021-03-26 07:25:00|206575.3|206425.3|206726.7|206576.7|206751.5|206601.5|206553.1|206403.1|754
1616743800000|2021-03-26 07:30:00|206723.9|206573.9|206710.3|206560.3|206791|206641|206687|206537|764
1616744100000|2021-03-26 07:35:00|206709.9|206559.9|206693.1|206543.1|206744.6|206594.6|206632.6|206482.6|740
1616744400000|2021-03-26 07:40:00|206693|206543|206732.4|206582.4|206771|206663.3|206640|206529.9|791
1616744700000|2021-03-26 07:45:00|206730.7|206580.7|206793.9|206643.9|206865.6|206729.5|206689.1|206576.9|788
1616745000000|2021-03-26 07:50:00|206795.2|206645.2|206545.9|206395.9|206803.3|206698.8|206449.9|206335.6|784
1616745300000|2021-03-26 07:55:00|206544.6|206394.6|206458|206308|206563.2|206428.6|206354.1|206256.7|752
1616745600000|2021-03-26 08:00:00|206453.1|206303.1|206473.8|206323.8|206513|206377.9|206180.9|206073.9|953
1616745900000|2021-03-26 08:05:00|206473.4|206323.4|206479.2|206329.2|206490|206340|206333.1|206183.1|939
1616746200000|2021-03-26 08:10:00|206475.4|206325.4|206630.8|206480.8|206631.1|206481.1|206415.8|206265.8|908
1616746500000|2021-03-26 08:15:00|206630.5|206480.5|206306|206156|206633.8|206483.8|206247.4|206097.4|873
1616746800000|2021-03-26 08:20:00|206269.6|206119.6|206053.2|205903.2|206275.9|206125.9|205968|205818|897
1616747100000|2021-03-26 08:25:00|206053|205903|206248.9|206098.9|206249|206099|206006.3|205856.3|889
1616747400000|2021-03-26 08:30:00|206248.8|206098.8|206299.3|206149.3|206395.7|206245.7|206236.5|206086.5|853
1616747700000|2021-03-26 08:35:00|206297.4|206147.4|206281|206131|206343|206193|206179.4|206029.4|848
1616748000000|2021-03-26 08:40:00|206281.5|206131.5|206166.6|206016.6|206281.6|206131.6|206093.5|205943.5|810
1616748300000|2021-03-26 08:45:00|206167.9|206017.9|206212.4|206062.4|206293|206161.3|206159.2|206016.8|824
1616748600000|2021-03-26 08:50:00|206213.1|206063.1|206432.1|206282.1|206448.7|206336.3|206212|206062|837
1616748900000|2021-03-26 08:55:00|206439.6|206289.6|206393.3|206243.3|206446.3|206324.6|206338.4|206219.7|710
1616749200000|2021-03-26 09:00:00|206395.1|206245.1|206135.9|205985.9|206395.1|206248.6|206097.9|205947.9|840
1616749500000|2021-03-26 09:05:00|206145.8|205995.8|206231.7|206081.7|206242|206092|206085.1|205935.1|835
1616749800000|2021-03-26 09:10:00|206230.6|206080.6|206038.3|205888.3|206246.9|206096.9|206024.6|205874.6|858
1616750100000|2021-03-26 09:15:00|206034.4|205884.4|205920.4|205770.4|206095.7|205985.3|205865.6|205715.6|829
1616750400000|2021-03-26 09:20:00|205919.4|205769.4|205754.3|205604.3|205928|205778|205731.6|205595.2|777
1616750700000|2021-03-26 09:25:00|205746.1|205596.1|205667|205517|205750.9|205600.9|205632.6|205508.1|722
1616751000000|2021-03-26 09:30:00|205665.4|205515.4|205714|205564|205714|205564|205635.2|205485.2|739
1616751300000|2021-03-26 09:35:00|205708.8|205558.8|205825.3|205675.3|205831.7|205700.3|205566|205416|751
1616751600000|2021-03-26 09:40:00|205826.4|205676.4|205971.7|205821.7|206016.5|205872.6|205815.8|205665.8|783
1616751900000|2021-03-26 09:45:00|205967.5|205817.5|205926.5|205776.5|206007.8|205857.8|205850.8|205750.2|719
1616752200000|2021-03-26 09:50:00|205926.6|205776.6|205969.3|205819.3|206100.9|205950.9|205851.9|205742.1|669
1616752500000|2021-03-26 09:55:00|205973.6|205823.6|205991|205841|206014.2|205864.2|205902.3|205752.3|779
1616752800000|2021-03-26 10:00:00|205989.6|205839.6|206110.3|205960.3|206164.4|206024.1|205954.9|205839.6|773
1616753100000|2021-03-26 10:05:00|206109|205959|206114.9|205964.9|206156.4|206006.4|206103.7|205953.7|634
1616753400000|2021-03-26 10:10:00|206114.6|205964.6|206197.8|206047.8|206208.3|206058.3|206032.9|205882.9|733
1616753700000|2021-03-26 10:15:00|206197.5|206047.5|206239.8|206089.8|206287.3|206137.3|206182.2|206032.2|763
1616754000000|2021-03-26 10:20:00|206244.3|206094.3|206280|206130|206331.9|206230.2|206230.3|206080.3|811
1616754300000|2021-03-26 10:25:00|206270.9|206120.9|206359.9|206209.9|206368.7|206258.6|206231.6|206081.6|742
1616754600000|2021-03-26 10:30:00|206359|206209|206296.7|206146.7|206379.8|206258.6|206235.3|206085.3|672
1616754900000|2021-03-26 10:35:00|206293.3|206143.3|206142.1|205992.1|206334.8|206184.8|206094.7|205944.7|840
1616755200000|2021-03-26 10:40:00|206142.8|205992.8|206135.6|205985.6|206251.6|206112.8|206099.7|205949.7|799
1616755500000|2021-03-26 10:45:00|206138.6|205988.6|206205|206055|206208.4|206085|206074.3|205924.3|795
1616755800000|2021-03-26 10:50:00|206204.8|206054.8|206184.1|206034.1|206241.6|206091.6|206131.5|205981.5|814
1616756100000|2021-03-26 10:55:00|206186.7|206036.7|206223.8|206073.8|206346.7|206196.7|206181.6|206031.6|859
1616756400000|2021-03-26 11:00:00|206223.3|206073.3|206410.4|206260.4|206432.8|206282.8|206223.3|206073.3|807
1616756700000|2021-03-26 11:05:00|206408.6|206258.6|206235|206085|206430.2|206310.3|206163.6|206013.6|770
1616757000000|2021-03-26 11:10:00|206236.1|206086.1|206205.7|206055.7|206294.3|206144.3|206143.8|205993.8|702
1616757300000|2021-03-26 11:15:00|206204.8|206054.8|206376.5|206226.5|206381.6|206231.6|206169|206052.7|790
1616757600000|2021-03-26 11:20:00|206368.9|206218.9|206405.4|206255.4|206458|206308|206343.7|206209.4|761
1616757900000|2021-03-26 11:25:00|206404.9|206254.9|206671|206521|206680.1|206530.1|206371.9|206221.9|826
1616758200000|2021-03-26 11:30:00|206658.6|206508.6|206698.5|206548.5|206731.2|206581.2|206524.3|206374.3|851
1616758500000|2021-03-26 11:35:00|206643.3|206593.3|206686.8|206536.8|206719.4|206593.3|206597.1|206447.1|818
1616758800000|2021-03-26 11:40:00|206685.9|206535.9|206796.4|206646.4|206819.2|206716|206597.4|206447.4|745
1616759100000|2021-03-26 11:45:00|206797|206647|206875.5|206725.5|206948.1|206798.1|206790.7|206647|722
1616759400000|2021-03-26 11:50:00|206875.2|206725.2|206868.4|206718.4|206944.5|206794.5|206775.2|206668.9|773
1616759700000|2021-03-26 11:55:00|206867.4|206717.4|206941.8|206791.8|206949.5|206799.5|206794.9|206644.9|694
1616760000000|2021-03-26 12:00:00|206943.4|206793.4|206881.4|206831.4|206971.2|206841.2|206785.9|206652.3|829
1616760300000|2021-03-26 12:05:00|206882.1|206832.1|206970|206820|207005.7|206855.7|206782.7|206678.6|779
1616760600000|2021-03-26 12:10:00|206973.7|206823.7|207033|206883|207122.8|206989.8|206874.7|206770.9|835
1616760900000|2021-03-26 12:15:00|207033.6|206883.6|207048|206898|207215.7|207088.4|206989.3|206875.9|791
1616761200000|2021-03-26 12:20:00|207043.5|206893.5|207266.3|207116.3|207274.1|207166.7|206821|206725.2|839
1616761500000|2021-03-26 12:25:00|207268.8|207118.8|207353.5|207203.5|207415.1|207302.8|207124.3|207029.7|799
1616761800000|2021-03-26 12:30:00|207354.5|207204.5|206909.8|206759.8|207354.5|207204.5|206823.5|206718.5|875
1616762100000|2021-03-26 12:35:00|206865.9|206815.9|206655.8|206505.8|206923.7|206827.1|206538.7|206388.7|940
1616762400000|2021-03-26 12:40:00|206677.3|206527.3|206400.8|206250.8|206744.4|206605.7|206393.3|206243.3|943
1616762700000|2021-03-26 12:45:00|206401.9|206251.9|206512.9|206362.9|206585.6|206474.3|206318.7|206214.6|951
1616763000000|2021-03-26 12:50:00|206513.5|206363.5|206368.8|206218.8|206610.3|206476.6|206353.1|206203.1|806
1616763300000|2021-03-26 12:55:00|206369.4|206219.4|206159.7|206109.7|206475.6|206325.6|206155.3|206052.7|931
1616763600000|2021-03-26 13:00:00|206161.5|206111.5|205899.6|205749.6|206264.1|206162.3|205786.4|205694|1005
1616763900000|2021-03-26 13:05:00|205920.4|205770.4|205991.1|205941.1|206061.7|205967.2|205776.3|205677.9|840
1616764200000|2021-03-26 13:10:00|205988.7|205938.7|205907.6|205857.6|206027.8|205958.9|205771.2|205682.9|793
1616764500000|2021-03-26 13:15:00|205908.5|205858.5|205829|205779|205998.3|205918.2|205788.1|205693.3|880
1616764800000|2021-03-26 13:20:00|205829.1|205779.1|205804.3|205754.3|205899.6|205786.7|205725.5|205622.1|939
1616765100000|2021-03-26 13:25:00|205804.9|205754.9|205737.3|205587.3|205896.7|205806.7|205705.3|205572.6|770
1616765400000|2021-03-26 13:30:00|205740.9|205590.9|205672.5|205622.5|205745|205645.4|205431.8|205330.1|797
1616765700000|2021-03-26 13:35:00|205671.5|205621.5|205642.7|205492.7|205828.9|205715.3|205607|205492|1036
1616766000000|2021-03-26 13:40:00|205643.9|205493.9|205959.9|205809.9|205970|205864.4|205558.6|205450.7|1004
1616766300000|2021-03-26 13:45:00|205957|205807|205810.5|205660.5|205974.3|205872.3|205751.2|205646.5|974
1616766600000|2021-03-26 13:50:00|205765.2|205715.2|205630.6|205580.6|205842.1|205747.8|205583.2|205473.5|1015
1616766900000|2021-03-26 13:55:00|205630.1|205580.1|205654.3|205504.3|205727.2|205580.1|205432.8|205359.5|779
1616767200000|2021-03-26 14:00:00|205654.4|205504.4|205605.3|205455.3|205676.6|205570.7|205502.8|205416|938
1616767500000|2021-03-26 14:05:00|205605.6|205455.6|205590|205540|205672|205550.6|205518.3|205385.7|976
1616767800000|2021-03-26 14:10:00|205588.9|205538.9|205652.8|205602.8|205706.2|205608.7|205570|205474.1|1011
1616768100000|2021-03-26 14:15:00|205659.5|205609.5|205795.3|205645.3|205803.1|205695.7|205595.8|205515|1022
1616768400000|2021-03-26 14:20:00|205795.6|205645.6|205852.2|205702.2|205953.8|205856|205701.3|205606.3|1004
1616768700000|2021-03-26 14:25:00|205851.6|205701.6|205627.5|205577.5|205856.3|205736.6|205622|205526.9|917
1616769000000|2021-03-26 14:30:00|205626.7|205576.7|205747.6|205697.6|205804.7|205704.8|205579.5|205499.4|956
1616769300000|2021-03-26 14:35:00|205798|205648|205671|205621|205798.1|205693.9|205614.6|205548.2|952
1616769600000|2021-03-26 14:40:00|205671.6|205621.6|205691.8|205641.8|205757|205649.4|205574.1|205480.8|774
1616769900000|2021-03-26 14:45:00|205693.2|205643.2|206073.7|206023.7|206133|206041.1|205647.2|205558.9|975
1616770200000|2021-03-26 14:50:00|206071.1|206021.1|206057.6|205907.6|206130.4|206038.9|205997.1|205900.5|875
1616770500000|2021-03-26 14:55:00|206059.9|205909.9|206086.2|206036.2|206157.1|206107.1|205951.3|205841.6|812
1616770800000|2021-03-26 15:00:00|206088.8|206038.8|206009.1|205959.1|206114|206038.8|205995.7|205905.3|954
1616771100000|2021-03-26 15:05:00|206008.4|205958.4|205800.3|205750.3|206057.6|205964.1|205772.6|205669.8|808
1616771400000|2021-03-26 15:10:00|205796.3|205746.3|205781.2|205731.2|206024.6|205929|205780.9|205682.9|809
1616771700000|2021-03-26 15:15:00|205778|205728|205646.2|205596.2|205856.6|205756.6|205630.6|205525.5|804
1616772000000|2021-03-26 15:20:00|205645.6|205595.6|205664|205614|205847|205746.3|205639.1|205587.8|823
1616772300000|2021-03-26 15:25:00|205664.2|205614.2|205750.2|205700.2|205868.7|205774.1|205645.3|205578.8|738
1616772600000|2021-03-26 15:30:00|205799.8|205649.8|205751.8|205701.8|205940.4|205836.6|205745.4|205645.5|880
1616772900000|2021-03-26 15:35:00|205749.1|205699.1|205661.9|205611.9|205797.1|205702.1|205615.6|205520.5|786
1616773200000|2021-03-26 15:40:00|205662|205612|205699.3|205649.3|205763.9|205664.1|205647.1|205550|861
1616773500000|2021-03-26 15:45:00|205700.4|205650.4|205479.1|205429.1|205714.9|205664.9|205448.2|205362.8|960
1616773800000|2021-03-26 15:50:00|205478|205428|205594.7|205544.7|205654|205558.3|205467.9|205370.2|880
1616774100000|2021-03-26 15:55:00|205593|205543|205780.9|205730.9|205920.7|205834.5|205558.9|205508.9|1005
1616774400000|2021-03-26 16:00:00|205783.2|205733.2|205919.9|205869.9|206000.3|205895.7|205772.9|205673.8|1006
1616774700000|2021-03-26 16:05:00|205920.5|205870.5|205998.1|205948.1|206143|206045|205915.6|205814.8|911
1616775000000|2021-03-26 16:10:00|205997.5|205947.5|206091.8|206041.8|206140.5|206054.2|205952.6|205898.3|878
1616775300000|2021-03-26 16:15:00|206089.8|206039.8|205971.7|205921.7|206113|206063|205963.1|205881.5|942
1616775600000|2021-03-26 16:20:00|205968.9|205918.9|206137.2|206087.2|206191.7|206091.9|205962.4|205894.1|840
1616775900000|2021-03-26 16:25:00|206133.1|206083.1|205972.3|205922.3|206170.3|206084.6|205963.8|205871.3|613
1616776200000|2021-03-26 16:30:00|205974.9|205924.9|205932.3|205782.3|206102.2|206001.9|205931|205781|795
1616776500000|2021-03-26 16:35:00|205932.8|205782.8|205900.2|205850.2|206072.2|205970.7|205877.4|205754.5|710
1616776800000|2021-03-26 16:40:00|205899.6|205849.6|205826.7|205776.7|205959.9|205860.3|205826.7|205742.3|647
1616777100000|2021-03-26 16:45:00|205830.7|205780.7|205723.5|205673.5|205914|205818.9|205702.3|205595.3|750
1616777400000|2021-03-26 16:50:00|205727.7|205677.7|205694.8|205544.8|205803.5|205717.1|205610.6|205510.8|703
1616777700000|2021-03-26 16:55:00|205693.7|205543.7|205800.8|205650.8|205822.2|205714.7|205637|205543.7|778
1616778000000|2021-03-26 17:00:00|205795.9|205645.9|205581.5|205531.5|205811.4|205715.9|205572.6|205476.4|766
1616778300000|2021-03-26 17:05:00|205580.5|205530.5|205539.1|205489.1|205625|205546.2|205508.4|205458.4|650
1616778600000|2021-03-26 17:10:00|205538.8|205488.8|205467.3|205417.3|205540.2|205490.2|205434.4|205365.5|784
1616778900000|2021-03-26 17:15:00|205468.5|205418.5|205440.6|205390.6|205499.2|205418.7|205422.5|205335.5|670
1616779200000|2021-03-26 17:20:00|205441.1|205391.1|205503.6|205453.6|205549.3|205459.5|205421.8|205371.8|666
1616779500000|2021-03-26 17:25:00|205503.7|205453.7|205507.6|205457.6|205562.2|205484.6|205483.2|205385.6|744
1616779800000|2021-03-26 17:30:00|205507.7|205457.7|205543.4|205493.4|205589.1|205539.1|205499.5|205413.8|722
1616780100000|2021-03-26 17:35:00|205543.3|205493.3|205496.3|205346.3|205733.3|205671.1|205460.1|205346.3|814
1616780400000|2021-03-26 17:40:00|205498.6|205348.6|205553.3|205503.3|205612.4|205507.6|205443.6|205348.6|713
1616780700000|2021-03-26 17:45:00|205551.5|205501.5|205682.5|205532.5|205696.5|205603|205421.5|205337.2|787
1616781000000|2021-03-26 17:50:00|205633.8|205583.8|205628|205578|205698.6|205615.2|205528.3|205465.3|806
1616781300000|2021-03-26 17:55:00|205627.6|205577.6|205626.2|205576.2|205706.2|205626.1|205542|205492|761
1616781600000|2021-03-26 18:00:00|205624.5|205574.5|205865.9|205815.9|205911.4|205853.5|205623|205533.1|866
1616781900000|2021-03-26 18:05:00|205866.3|205816.3|206080.1|205930.1|206199|206093.8|205856.4|205806.4|826
1616782200000|2021-03-26 18:10:00|206082.9|205932.9|206138.5|205988.5|206241|206162.2|205970.9|205880.8|873
1616782500000|2021-03-26 18:15:00|206135.1|205985.1|206268|206218|206347|206250.2|206058.6|205964.3|881
1616782800000|2021-03-26 18:20:00|206267.8|206217.8|206083.8|206033.8|206335.1|206236.8|206075.5|206000.7|754
1616783100000|2021-03-26 18:25:00|206086.2|206036.2|206007.4|205857.4|206128.6|206040.6|205930.7|205831.1|734
1616783400000|2021-03-26 18:30:00|206006.7|205856.7|205889.4|205839.4|206063.7|205974|205866.8|205797.2|787
1616783700000|2021-03-26 18:35:00|205892.5|205842.5|205917.2|205867.2|205983|205896.8|205867.8|205817.8|772
1616784000000|2021-03-26 18:40:00|205919.7|205869.7|205889.3|205839.3|205979.5|205879.8|205876.9|205824.5|815
1616784300000|2021-03-26 18:45:00|205891|205841|206153.7|206103.7|206171.2|206106.4|205888.8|205804.7|809
1616784600000|2021-03-26 18:50:00|206156.8|206106.8|205961.2|205911.2|206214|206134.8|205867.9|205817.9|861
1616784900000|2021-03-26 18:55:00|205962|205912|205801.7|205751.7|206067.6|205980.3|205768.9|205687.8|871
1616785200000|2021-03-26 19:00:00|205798.3|205748.3|205817.9|205767.9|205899.4|205804.5|205747.2|205627|820
1616785500000|2021-03-26 19:05:00|205817.8|205767.8|205946.1|205896.1|206007.9|205909.8|205799.8|205700.9|783
1616785800000|2021-03-26 19:10:00|205946.3|205896.3|205982|205932|206016.6|205935.2|205812.2|205727.3|809
1616786100000|2021-03-26 19:15:00|205984.4|205934.4|205906.4|205856.4|206106.2|206009.5|205888.1|205782.5|826
1616786400000|2021-03-26 19:20:00|205904.5|205854.5|206076.3|205926.3|206100.7|205981.8|205852.9|205777.8|881
1616786700000|2021-03-26 19:25:00|206076.6|205926.6|206005.9|205855.9|206145.8|206046.1|205936.3|205840.3|850
1616787000000|2021-03-26 19:30:00|206006|205856|205967.9|205917.9|206026|205956.8|205873.9|205771.3|875
1616787300000|2021-03-26 19:35:00|205968.6|205918.6|206071.4|205921.4|206095.9|205993.7|205965.6|205868.2|857
1616787600000|2021-03-26 19:40:00|206069.4|205919.4|206103.4|206053.4|206202.4|206107.2|205931.9|205814.8|877
1616787900000|2021-03-26 19:45:00|206105.8|206055.8|205952.7|205902.7|206211.5|206070.4|205952.2|205875.6|869
1616788200000|2021-03-26 19:50:00|205954.7|205904.7|206045.2|205895.2|206069|205919|205899.9|205793.3|923
1616788500000|2021-03-26 19:55:00|206045.4|205895.4|205801.2|205651.2|206045.4|205906.9|205735.1|205639.5|922
1616788800000|2021-03-26 20:00:00|205804.6|205654.6|205851|205701|205881.8|205731.8|205767.4|205644|853
1616789100000|2021-03-26 20:05:00|205850.2|205700.2|205860|205710|205880|205756.5|205774.6|205624.6|622
1616789400000|2021-03-26 20:10:00|205862.4|205712.4|205910.1|205760.1|205913.1|205763.1|205822.2|205672.2|684
1616789700000|2021-03-26 20:15:00|205908.7|205758.7|205882.8|205732.8|205922.2|205772.2|205877.3|205727.3|279
1616790000000|2021-03-26 20:20:00|205875.4|205725.4|205932|205782|205944|205794|205875.4|205725.4|475
1616790300000|2021-03-26 20:25:00|205945.5|205795.5|205960.2|205810.2|206003.1|205853.1|205931|205781|497
1616790600000|2021-03-26 20:30:00|205976.7|205826.7|205966.5|205816.5|205995|205845|205939.5|205789.5|648
1616790900000|2021-03-26 20:35:00|205959|205809|205963.2|205813.2|206015.1|205865.1|205941.8|205791.8|466
1616791200000|2021-03-26 20:40:00|205962.7|205812.7|205950.6|205800.6|205976|205826|205941.4|205791.4|437
1616791500000|2021-03-26 20:45:00|205951.2|205801.2|205941.1|205791.1|206011.8|205819.5|205890.6|205676.3|388
1616791800000|2021-03-26 20:50:00|205934.7|205784.7|205959.5|205809.5|206059.6|205871.5|205865.1|205635.6|486
1616792100000|2021-03-26 20:55:00|205953.5|205803.5|205949.7|205630.7|206090|205897|205828.7|205592|340
1616965200000|2021-03-28 21:00:00|206582|206218|206594.4|206230.4|206594.4|206230.4|206582|206218|6
1616965500000|2021-03-28 21:05:00|206492|206128|206594.3|206230.3|206594.3|206230.3|206492|206128|26
1616965800000|2021-03-28 21:10:00|206592.7|206228.7|206594.4|206230.4|206594.7|206230.7|206542.9|206178.9|33
1616966100000|2021-03-28 21:15:00|206586.8|206222.8|206581|206217|206594.7|206230.7|206579.1|206215.1|22
1616966400000|2021-03-28 21:20:00|206581.8|206217.8|206550.5|206231.5|206582.4|206251.5|206539|206203|87
1616966700000|2021-03-28 21:25:00|206554|206235|206563.5|206244.5|206565.8|206246.8|206543.5|206224.5|100
1616967000000|2021-03-28 21:30:00|206561.9|206242.9|206557.9|206238.9|206577.5|206258.5|206543.5|206224.5|99
1616967300000|2021-03-28 21:35:00|206558.4|206239.4|206559.9|206240.9|206566.5|206247.5|206537.6|206218.6|74
1616967600000|2021-03-28 21:40:00|206543.5|206224.5|206560|206241|206564|206245|206543.5|206224.5|110
1616967900000|2021-03-28 21:45:00|206558.8|206239.8|206560|206241|206570.3|206251.3|206554.8|206235.8|57
1616968200000|2021-03-28 21:50:00|206559.9|206240.9|206562.2|206243.2|206581.5|206262.5|206545.2|206226.2|71
1616968500000|2021-03-28 21:55:00|206561.5|206242.5|206538|206219|206565.4|206246.4|206525|206206|98
1616968800000|2021-03-28 22:00:00|206544.5|206225.5|206560|206241|206645.5|206326.5|206515.9|206200.4|418
1616969100000|2021-03-28 22:05:00|206564.1|206245.1|206468.8|206217.1|206568.3|206285|206417.6|206174.1|338
1616969400000|2021-03-28 22:10:00|206420|206270|206390.7|206240.7|206510.6|206270|206373.6|206144.1|278
1616969700000|2021-03-28 22:15:00|206389.6|206239.6|206417.5|206267.5|206465.6|206278.5|206371.2|206192.3|313
1616970000000|2021-03-28 22:20:00|206416|206266|206418.7|206268.7|206465.9|206290.4|206403.8|206205.9|341
1616970300000|2021-03-28 22:25:00|206421.2|206271.2|206412.5|206262.5|206430.5|206280.5|206385.7|206235.7|321
1616970600000|2021-03-28 22:30:00|206413.9|206263.9|206480.3|206330.3|206493.8|206343.8|206402.1|206252.1|403
1616970900000|2021-03-28 22:35:00|206485.4|206335.4|206477.4|206327.4|206521|206371|206454.1|206304.1|397
1616971200000|2021-03-28 22:40:00|206469.1|206319.1|206408.3|206258.3|206477.1|206327.1|206392|206242|414
1616971500000|2021-03-28 22:45:00|206408.6|206258.6|206407.4|206257.4|206416.2|206266.2|206386|206236|332
1616971800000|2021-03-28 22:50:00|206403.2|206253.2|206411.4|206261.4|206413|206263|206388.3|206238.3|306
1616972100000|2021-03-28 22:55:00|206409.8|206259.8|206411.9|206261.9|206431.3|206281.3|206396.6|206246.6|294
1616972400000|2021-03-28 23:00:00|206410.8|206260.8|206408|206258|206423|206273|206376.9|206226.9|329
1616972700000|2021-03-28 23:05:00|206409.6|206259.6|206398.7|206248.7|206412.5|206262.5|206391.8|206241.8|296
1616973000000|2021-03-28 23:10:00|206401.5|206251.5|206386.6|206236.6|206418.5|206268.5|206376.8|206226.8|313
1616973300000|2021-03-28 23:15:00|206378.8|206228.8|206402|206252|206413.2|206263.2|206361|206211|325
1616973600000|2021-03-28 23:20:00|206400.8|206250.8|206371.7|206221.7|206411|206261|206350.4|206200.4|300
1616973900000|2021-03-28 23:25:00|206368.2|206218.2|206380.7|206230.7|206401.6|206251.6|206324.3|206174.3|310
1616974200000|2021-03-28 23:30:00|206378.2|206228.2|206406.8|206256.8|206444.8|206294.8|206373.1|206223.1|321
1616974500000|2021-03-28 23:35:00|206408.8|206258.8|206361.6|206211.6|206420.4|206270.4|206361.6|206211.6|247
1616974800000|2021-03-28 23:40:00|206366.2|206216.2|206337.5|206187.5|206381.1|206231.1|206327.1|206177.1|318
1616975100000|2021-03-28 23:45:00|206337.7|206187.7|206388.8|206238.8|206429.7|206279.7|206332.1|206182.1|391
1616975400000|2021-03-28 23:50:00|206389.6|206239.6|206415.4|206265.4|206449.7|206299.7|206360|206210|318
1616975700000|2021-03-28 23:55:00|206412.3|206262.3|206417.8|206267.8|206427.6|206277.6|206397.1|206247.1|373
1616976000000|2021-03-29 00:00:00|206413.5|206263.5|206400.9|206250.9|206427.2|206277.2|206376.5|206226.5|473
1616976300000|2021-03-29 00:05:00|206401.2|206251.2|206388.2|206238.2|206402.9|206252.9|206339.8|206189.8|513
1616976600000|2021-03-29 00:10:00|206388|206238|206386.4|206236.4|206405.2|206255.2|206375.6|206225.6|360
1616976900000|2021-03-29 00:15:00|206390.7|206240.7|206346.3|206196.3|206403.5|206253.5|206340.6|206190.6|444
1616977200000|2021-03-29 00:20:00|206349.4|206199.4|206301.7|206151.7|206362.9|206212.9|206253.1|206103.1|535
1616977500000|2021-03-29 00:25:00|206301.8|206151.8|206375.7|206225.7|206440.9|206290.9|206282.4|206132.4|584
1616977800000|2021-03-29 00:30:00|206375.3|206225.3|206398|206248|206445.8|206295.8|206350.3|206200.3|470
1616978100000|2021-03-29 00:35:00|206398.3|206248.3|206420.8|206270.8|206424.9|206274.9|206342.3|206192.3|498
1616978400000|2021-03-29 00:40:00|206423.4|206273.4|206556.8|206406.8|206560.1|206410.1|206416.5|206266.5|351
1616978700000|2021-03-29 00:45:00|206562|206412|206553|206403|206572|206422|206518|206368|411
1616979000000|2021-03-29 00:50:00|206553.2|206403.2|206699|206549|206709.5|206559.5|206546.2|206396.2|536
1616979300000|2021-03-29 00:55:00|206699.6|206549.6|206655.6|206505.6|206700.5|206550.5|206634.4|206484.4|550
1616979600000|2021-03-29 01:00:00|206656.2|206506.2|206639.3|206489.3|206689.3|206539.3|206630.2|206480.2|519
1616979900000|2021-03-29 01:05:00|206643.2|206493.2|206693.1|206543.1|206712.8|206562.8|206637.8|206487.8|458
1616980200000|2021-03-29 01:10:00|206692.8|206542.8|206782.5|206632.5|206790.7|206640.7|206684.9|206534.9|497
1616980500000|2021-03-29 01:15:00|206774.8|206624.8|206825|206675|206834.3|206684.3|206761.5|206611.5|489
1616980800000|2021-03-29 01:20:00|206825.7|206675.7|206916|206766|206946.3|206796.3|206794.4|206644.4|469
1616981100000|2021-03-29 01:25:00|206915.8|206765.8|206811.3|206661.3|206921.8|206771.8|206771.8|206621.8|552
1616981400000|2021-03-29 01:30:00|206806.5|206656.5|206803|206653|206839.5|206689.5|206777.7|206627.7|536
1616981700000|2021-03-29 01:35:00|206802.7|206652.7|206828.4|206678.4|206829.4|206679.4|206743.2|206593.2|595
1616982000000|2021-03-29 01:40:00|206824.9|206674.9|206671.7|206521.7|206835.3|206685.3|206649.9|206499.9|672
1616982300000|2021-03-29 01:45:00|206666.4|206516.4|206618.6|206468.6|206707|206557|206607.4|206457.4|558
1616982600000|2021-03-29 01:50:00|206618.4|206468.4|206646.9|206496.9|206654.6|206504.6|206560.3|206410.3|541
1616982900000|2021-03-29 01:55:00|206645.2|206495.2|206639.9|206489.9|206676.9|206526.9|206609.1|206459.1|473
1616983200000|2021-03-29 02:00:00|206639.1|206489.1|206585.6|206435.6|206693.3|206543.3|206576.2|206426.2|436
1616983500000|2021-03-29 02:05:00|206576.9|206426.9|206434.9|206284.9|206623.8|206473.8|206428.2|206278.2|496
1616983800000|2021-03-29 02:10:00|206440.8|206290.8|206401.3|206251.3|206452|206302|206368|206218|535
1616984100000|2021-03-29 02:15:00|206401.1|206251.1|206566.6|206416.6|206573.7|206423.7|206373.7|206223.7|430
1616984400000|2021-03-29 02:20:00|206565.9|206415.9|206550.1|206400.1|206587.8|206437.8|206526.7|206376.7|372
1616984700000|2021-03-29 02:25:00|206549.2|206399.2|206532.4|206382.4|206561.2|206411.2|206524.6|206374.6|325
1616985000000|2021-03-29 02:30:00|206532.5|206382.5|206503.2|206353.2|206571.8|206421.8|206453.4|206303.4|478
1616985300000|2021-03-29 02:35:00|206504|206354|206491.8|206341.8|206540.7|206390.7|206453.3|206303.3|443
1616985600000|2021-03-29 02:40:00|206492.3|206342.3|206484.1|206334.1|206497.7|206347.7|206462.1|206312.1|386
1616985900000|2021-03-29 02:45:00|206480.5|206330.5|206568.7|206418.7|206601.7|206451.7|206479.6|206329.6|458
1616986200000|2021-03-29 02:50:00|206568.6|206418.6|206593.4|206443.4|206606.8|206456.8|206559.1|206409.1|439
1616986500000|2021-03-29 02:55:00|206595.2|206445.2|206563.3|206413.3|206645.1|206495.1|206552.8|206402.8|453
1616986800000|2021-03-29 03:00:00|206564.8|206414.8|206595.2|206445.2|206605|206455|206552.7|206402.7|370
1616987100000|2021-03-29 03:05:00|206596|206446|206588.5|206438.5|206624.1|206474.1|206581.3|206431.3|409
1616987400000|2021-03-29 03:10:00|206588.2|206438.2|206773.3|206623.3|206791|206641|206581.7|206431.7|537
1616987700000|2021-03-29 03:15:00|206770.7|206620.7|206681.3|206531.3|206773.5|206623.5|206634.2|206484.2|555
1616988000000|2021-03-29 03:20:00|206679.8|206529.8|206723.1|206573.1|206730.3|206580.3|206679.6|206529.6|466
1616988300000|2021-03-29 03:25:00|206727.2|206577.2|206783|206633|206860.9|206710.9|206696.4|206546.4|453
1616988600000|2021-03-29 03:30:00|206776.9|206626.9|206844.3|206694.3|206857.8|206707.8|206767.7|206617.7|482
1616988900000|2021-03-29 03:35:00|206846.1|206696.1|206927.8|206777.8|206930.9|206780.9|206819.7|206669.7|412
1616989200000|2021-03-29 03:40:00|206926.9|206776.9|206906.1|206756.1|206932.4|206820|206865.7|206734.2|269
1616989500000|2021-03-29 03:45:00|206909.6|206759.6|206896.4|206746.4|206913.4|206763.4|206871.5|206721.5|319
1616989800000|2021-03-29 03:50:00|206881.2|206731.2|206890.3|206740.3|206904.6|206785.6|206835.6|206702.1|255
1616990100000|2021-03-29 03:55:00|206892.7|206742.7|206893.8|206743.8|206912.9|206762.9|206881.9|206731.9|228
1616990400000|2021-03-29 04:00:00|206893|206743|206909.9|206759.9|206917.3|206767.3|206878.1|206728.1|286
1616990700000|2021-03-29 04:05:00|206909.5|206759.5|206969.5|206819.5|206971.8|206821.8|206897|206747|667
1616991000000|2021-03-29 04:10:00|206969.3|206819.3|206976.7|206826.7|206983.2|206833.2|206959.2|206809.2|396
1616991300000|2021-03-29 04:15:00|206976.8|206826.8|206960.5|206810.5|207003.3|206853.3|206954.5|206804.5|266
1616991600000|2021-03-29 04:20:00|206960.3|206810.3|206965.8|206815.8|206974.3|206824.3|206926.1|206776.1|397
1616991900000|2021-03-29 04:25:00|206974.6|206824.6|206971.8|206821.8|206976.6|206826.6|206952.5|206802.5|335
1616992200000|2021-03-29 04:30:00|206971.9|206821.9|206939.1|206789.1|207003.7|206853.7|206932.5|206782.5|487
1616992500000|2021-03-29 04:35:00|206938.6|206788.6|206943.9|206793.9|206965|206815|206933.4|206783.4|510
1616992800000|2021-03-29 04:40:00|206944|206794|206956.1|206806.1|206977.1|206827.1|206934.6|206784.6|451
1616993100000|2021-03-29 04:45:00|206955.9|206805.9|206968.1|206818.1|206985.9|206835.9|206941.6|206791.6|434
1616993400000|2021-03-29 04:50:00|206961.1|206811.1|206940.7|206790.7|206993.7|206843.7|206935.1|206785.1|463
1616993700000|2021-03-29 04:55:00|206942.1|206792.1|206939.5|206789.5|206975.4|206825.4|206930.9|206780.9|463
1616994000000|2021-03-29 05:00:00|206939.1|206789.1|206994.2|206844.2|206997.5|206847.5|206936|206786|545
1616994300000|2021-03-29 05:05:00|206994.9|206844.9|207041.9|206891.9|207049.7|206912.7|206962.7|206829.2|422
1616994600000|2021-03-29 05:10:00|207040.1|206890.1|207220.5|207070.5|207253.9|207103.9|207010.1|206887|523
1616994900000|2021-03-29 05:15:00|207221.4|207071.4|207129.5|206979.5|207221.9|207071.9|207090.3|206940.3|596
1616995200000|2021-03-29 05:20:00|207131.5|206981.5|207120.5|206970.5|207183.8|207033.8|207110.1|206960.1|581
1616995500000|2021-03-29 05:25:00|207122.2|206972.2|207030.4|206880.4|207130.9|206980.9|207021.2|206871.2|483
1616995800000|2021-03-29 05:30:00|207024.4|206874.4|206995.6|206845.6|207052.3|206902.3|206983.7|206833.7|432
1616996100000|2021-03-29 05:35:00|206996.8|206846.8|207126.6|206976.6|207128.3|206978.3|206993.7|206843.7|542
1616996400000|2021-03-29 05:40:00|207128.1|206978.1|207096.9|206946.9|207203.9|207053.9|207076.4|206926.4|606
1616996700000|2021-03-29 05:45:00|207097.1|206947.1|207167.2|207017.2|207174.9|207024.9|207096.6|206946.6|511
1616997000000|2021-03-29 05:50:00|207166.1|207016.1|207075.5|206925.5|207169.1|207019.1|207063.8|206913.8|527
1616997300000|2021-03-29 05:55:00|207075.2|206925.2|207058.3|206908.3|207076.1|206926.1|207002|206852|508
1616997600000|2021-03-29 06:00:00|207056.7|206906.7|207062.6|206912.6|207101.2|206951.2|206972.3|206822.3|838
1616997900000|2021-03-29 06:05:00|207063.4|206913.4|206934.4|206784.4|207094|206944|206929.4|206779.4|756
1616998200000|2021-03-29 06:10:00|206935.9|206785.9|207206|207056|207222.6|207072.6|206935.6|206785.6|741
1616998500000|2021-03-29 06:15:00|207209|207059|206944|206794|207209|207059|206889.7|206786.5|683
1616998800000|2021-03-29 06:20:00|206943.8|206793.8|206905|206755|206952.8|206802.8|206811.4|206661.4|604
1616999100000|2021-03-29 06:25:00|206904.2|206754.2|206901.8|206751.8|206908.6|206758.6|206812.4|206662.4|793
1616999400000|2021-03-29 06:30:00|206902|206752|206964.6|206814.6|207036.9|206886.9|206880|206730|886
1616999700000|2021-03-29 06:35:00|206967|206817|206998.6|206848.6|207052.8|206902.8|206962.3|206812.3|702
1617000000000|2021-03-29 06:40:00|206998.7|206848.7|206995.7|206845.7|207030.6|206880.6|206959.4|206809.4|641
1617000300000|2021-03-29 06:45:00|206995.6|206845.6|207006.3|206856.3|207052.8|206902.8|206986.1|206836.1|574
1617000600000|2021-03-29 06:50:00|207006.2|206856.2|206958.1|206808.1|207013.6|206863.6|206897.7|206786.5|793
1617000900000|2021-03-29 06:55:00|206958.2|206808.2|207124.3|206974.3|207136.1|206986.1|206942|206792|787
1617001200000|2021-03-29 07:00:00|207128.3|206978.3|206922.8|206772.8|207128.4|206978.4|206881|206731|853
1617001500000|2021-03-29 07:05:00|206923.6|206773.6|206925.5|206775.5|206928.7|206778.7|206862.7|206712.7|757
1617001800000|2021-03-29 07:10:00|206922.9|206772.9|206678.8|206528.8|206924.2|206774.2|206659.1|206509.1|831
1617002100000|2021-03-29 07:15:00|206678.9|206528.9|206747.7|206697.7|206800.8|206708.3|206667.6|206517.6|751
1617002400000|2021-03-29 07:20:00|206744.8|206694.8|206869.6|206719.6|206901.5|206751.5|206740.5|206590.5|731
1617002700000|2021-03-29 07:25:00|206868.7|206718.7|206722|206572|206871.9|206721.9|206670.3|206554.3|691
1617003000000|2021-03-29 07:30:00|206723.9|206573.9|206730.3|206580.3|206762.1|206620.4|206663.9|206513.9|676
1617003300000|2021-03-29 07:35:00|206728.4|206578.4|206808.2|206658.2|206836.4|206722|206633.1|206483.1|726
1617003600000|2021-03-29 07:40:00|206814.4|206664.4|206823.2|206673.2|206857.2|206707.2|206795.1|206645.1|647
1617003900000|2021-03-29 07:45:00|206821.8|206671.8|206736.1|206586.1|206831.7|206681.7|206735.6|206585.6|704
1617004200000|2021-03-29 07:50:00|206736.2|206586.2|206775|206625|206789|206639.8|206671.2|206530.8|712
1617004500000|2021-03-29 07:55:00|206775.6|206625.6|206983.6|206833.6|206986.6|206836.6|206765.8|206615.8|723
1617004800000|2021-03-29 08:00:00|206980.4|206830.4|206930.6|206780.6|207181.5|207031.5|206901.2|206756.7|842
1617005100000|2021-03-29 08:05:00|206930.5|206780.5|207114.8|206964.8|207132|206982|206927.6|206777.6|767
1617005400000|2021-03-29 08:10:00|207116.4|206966.4|207375.9|207225.9|207385.3|207235.3|207116.4|206966.4|698
1617005700000|2021-03-29 08:15:00|207374.4|207224.4|207624.3|207474.3|207633.6|207483.6|207362.1|207212.1|775
1617006000000|2021-03-29 08:20:00|207624.2|207474.2|207629.1|207479.1|207677.2|207527.2|207525.7|207375.7|876
1617006300000|2021-03-29 08:25:00|207626.8|207476.8|207496.6|207346.6|207629.9|207479.9|207419.4|207269.4|733
1617006600000|2021-03-29 08:30:00|207497.9|207347.9|207495.8|207345.8|207513.7|207363.7|207388.6|207238.6|764
1617006900000|2021-03-29 08:35:00|207496.1|207346.1|207524.6|207374.6|207581.3|207431.3|207405.9|207255.9|847
1617007200000|2021-03-29 08:40:00|207510|207360|207520.5|207370.5|207580.9|207430.9|207458.2|207309|763
1617007500000|2021-03-29 08:45:00|207508.7|207358.7|207492|207342|207564.4|207414.4|207428.4|207328.7|832
1617007800000|2021-03-29 08:50:00|207495.1|207345.1|207510.9|207360.9|207531.5|207391.6|207433.5|207295|739
1617008100000|2021-03-29 08:55:00|207515.8|207365.8|207543.4|207393.4|207595.5|207445.5|207507|207357|830
1617008400000|2021-03-29 09:00:00|207543.1|207393.1|207472.2|207322.2|207603|207453|207460.9|207310.9|829
1617008700000|2021-03-29 09:05:00|207470.6|207320.6|207587.9|207437.9|207600.9|207450.9|207444.9|207294.9|763
1617009000000|2021-03-29 09:10:00|207589.1|207439.1|207459.3|207309.3|207645.9|207495.9|207454.4|207304.4|733
1617009300000|2021-03-29 09:15:00|207459.4|207309.4|207498.3|207348.3|207504.8|207354.8|207459.2|207309.2|786
1617009600000|2021-03-29 09:20:00|207497.2|207347.2|207465.6|207315.6|207509.8|207359.8|207462.7|207312.7|736
1617009900000|2021-03-29 09:25:00|207466.5|207316.5|207614.7|207464.7|207646.6|207496.6|207460.2|207310.2|750
1617010200000|2021-03-29 09:30:00|207608.4|207458.4|207399.4|207249.4|207651|207501|207377.5|207227.5|724
1617010500000|2021-03-29 09:35:00|207400.5|207250.5|207351.6|207201.6|207414.8|207280.2|207330.2|207187|675
1617010800000|2021-03-29 09:40:00|207350.6|207200.6|207216.8|207066.8|207350.8|207200.8|207193.2|207043.2|637
1617011100000|2021-03-29 09:45:00|207218.8|207068.8|207196.4|207046.4|207251.2|207136.3|207176.1|207026.1|649
1617011400000|2021-03-29 09:50:00|207196.5|207046.5|207317|207167|207324.2|207174.2|207171.7|207021.7|673
1617011700000|2021-03-29 09:55:00|207317.3|207167.3|207336.2|207186.2|207353.2|207203.2|207222.3|207072.3|810
1617012000000|2021-03-29 10:00:00|207340.8|207190.8|207394|207244|207425.1|207275.1|207299.8|207149.8|724
1617012300000|2021-03-29 10:05:00|207391.8|207241.8|207335.2|207185.2|207434.9|207284.9|207310.7|207160.7|785
1617012600000|2021-03-29 10:10:00|207341.4|207191.4|207356.5|207206.5|207370.6|207220.6|207299.2|207149.2|829
1617012900000|2021-03-29 10:15:00|207358.2|207208.2|207324.8|207174.8|207445.3|207295.3|207314.9|207164.9|836
1617013200000|2021-03-29 10:20:00|207324|207174|207268.6|207118.6|207337.9|207187.9|207200.4|207050.4|866
1617013500000|2021-03-29 10:25:00|207269.1|207119.1|207372.3|207222.3|207415|207265|207229.2|207079.2|791
1617013800000|2021-03-29 10:30:00|207369.7|207219.7|207501.6|207351.6|207506.7|207356.7|207356.7|207206.7|568
1617014100000|2021-03-29 10:35:00|207501.1|207351.1|207370.7|207220.7|207504.1|207398|207304.8|207154.8|721
1617014400000|2021-03-29 10:40:00|207375|207225|207367.5|207217.5|207407.8|207257.8|207320|207170|654
1617014700000|2021-03-29 10:45:00|207366.9|207216.9|207346.8|207196.8|207414.2|207267.1|207263.7|207159.2|614
1617015000000|2021-03-29 10:50:00|207346.7|207196.7|207285.4|207135.4|207346.7|207219.9|207255.4|207129.9|699
1617015300000|2021-03-29 10:55:00|207284.8|207134.8|207295|207245|207351.9|207248.6|207275.3|207130.7|653
1617015600000|2021-03-29 11:00:00|207290.8|207240.8|207332.1|207182.1|207357.6|207258.7|207275|207144.7|836
1617015900000|2021-03-29 11:05:00|207333.1|207183.1|207520|207370|207534.8|207432.4|207290.2|207169.7|693
1617016200000|2021-03-29 11:10:00|207518.9|207368.9|207501.6|207351.6|207524.3|207416.9|207435.2|207285.2|638
1617016500000|2021-03-29 11:15:00|207492.8|207342.8|207509.1|207359.1|207519|207384.7|207336|207186|678
1617016800000|2021-03-29 11:20:00|207507.1|207357.1|207363.9|207213.9|207533.4|207405.7|207336.4|207212.8|698
1617017100000|2021-03-29 11:25:00|207364.6|207214.6|207540.1|207390.1|207544.4|207442.9|207353.5|207203.5|665
1617017400000|2021-03-29 11:30:00|207489|207439|207393.1|207343.1|207548.3|207447.3|207334.4|207209.1|661
1617017700000|2021-03-29 11:35:00|207385.8|207335.8|207648.6|207498.6|207711.2|207561.2|207383.4|207280.7|735
1617018000000|2021-03-29 11:40:00|207645.7|207495.7|207644|207494|207646.2|207545.4|207551.2|207445.9|671
1617018300000|2021-03-29 11:45:00|207644.6|207494.6|207559.4|207409.4|207773.4|207670.2|207542.8|207392.8|725
1617018600000|2021-03-29 11:50:00|207559.2|207409.2|207375.8|207225.8|207566.9|207434|207317.5|207204.2|685
1617018900000|2021-03-29 11:55:00|207374.2|207224.2|207676.8|207526.8|207679.9|207529.9|207357.9|207207.9|758
1617019200000|2021-03-29 12:00:00|207677.2|207527.2|207654.8|207604.8|207762.6|207631.6|207592.9|207480.1|814
1617019500000|2021-03-29 12:05:00|207654.4|207604.4|207841.6|207691.6|207951.9|207861.9|207626.8|207520.7|853
1617019800000|2021-03-29 12:10:00|207845.7|207695.7|207606.5|207456.5|207936.4|207798.9|207549.4|207411.8|843
1617020100000|2021-03-29 12:15:00|207605.9|207455.9|207789.3|207639.3|207789.3|207639.3|207534.8|207429.8|776
1617020400000|2021-03-29 12:20:00|207744.8|207694.8|207540.9|207490.9|207762.3|207694.8|207532.6|207440.4|722
1617020700000|2021-03-29 12:25:00|207541.9|207491.9|207550.1|207500.1|207657.3|207565.6|207363.2|207262.1|878
1617021000000|2021-03-29 12:30:00|207546.1|207496.1|207459.9|207409.9|207720.4|207570.4|207350.3|207236.2|912
1617021300000|2021-03-29 12:35:00|207505.5|207355.5|207645.3|207495.3|207685.1|207553.2|207478.8|207328.8|866
1617021600000|2021-03-29 12:40:00|207645.9|207495.9|207822.3|207672.3|207846.7|207696.7|207485.5|207380.5|854
1617021900000|2021-03-29 12:45:00|207821.4|207671.4|207713.2|207663.2|207883.9|207789.2|207700.1|207650.1|913
1617022200000|2021-03-29 12:50:00|207711.7|207661.7|207701.3|207651.3|207868.7|207765.2|207633|207534.1|830
1617022500000|2021-03-29 12:55:00|207701.7|207651.7|207631.7|207581.7|207808.4|207720.9|207631.3|207523.9|846
1617022800000|2021-03-29 13:00:00|207626.7|207576.7|207538|207388|207723.5|207615.3|207526|207376|805
1617023100000|2021-03-29 13:05:00|207536.3|207386.3|207486.3|207436.3|207703.6|207572.5|207446.1|207346.5|813
1617023400000|2021-03-29 13:10:00|207490.2|207440.2|207602.5|207552.5|207781.4|207679.1|207487.5|207400.9|869
1617023700000|2021-03-29 13:15:00|207602.8|207552.8|207378.1|207328.1|207646.4|207552.8|207368.7|207279.1|903
1617024000000|2021-03-29 13:20:00|207377.9|207327.9|207258.2|207108.2|207478.9|207372.3|207164.8|207056.1|878
1617024300000|2021-03-29 13:25:00|207253.8|207103.8|207270.7|207120.7|207361.6|207258.1|207147.6|207044.2|883
1617024600000|2021-03-29 13:30:00|207261.4|207111.4|207294.9|207244.9|207470.9|207367.4|207194.8|207091.8|940
1617024900000|2021-03-29 13:35:00|207281.1|207231.1|207474.3|207324.3|207479.9|207361.5|207228.5|207131.1|769
1617025200000|2021-03-29 13:40:00|207473|207323|207286.7|207236.7|207553.7|207454.9|207286.7|207211.5|788
1617025500000|2021-03-29 13:45:00|207291.3|207241.3|207340.8|207290.8|207397.3|207306.2|207187.1|207088.8|766
1617025800000|2021-03-29 13:50:00|207343.4|207293.4|207266|207116|207414.3|207318.3|207212|207110.3|799
1617026100000|2021-03-29 13:55:00|207267.5|207117.5|207347.1|207297.1|207433.5|207345.6|207144.1|207043.6|787
1617026400000|2021-03-29 14:00:00|207343.8|207293.8|207316.2|207266.2|207550.5|207448.1|207291.9|207213|803
1617026700000|2021-03-29 14:05:00|207316|207266|207354.9|207204.9|207546.3|207441.4|207272.4|207192.5|790
1617027000000|2021-03-29 14:10:00|207357.1|207207.1|207247.4|207097.4|207373.3|207263.4|207143.4|207045.3|792
1617027300000|2021-03-29 14:15:00|207250.1|207100.1|207389.6|207339.6|207443.6|207343.6|207195.9|207097.3|798
1617027600000|2021-03-29 14:20:00|207391.4|207341.4|207278.2|207228.2|207498.7|207407.7|207183.3|207083.5|824
1617027900000|2021-03-29 14:25:00|207273.8|207223.8|207164.9|207014.9|207274.4|207224.4|206984.8|206895.8|785
1617028200000|2021-03-29 14:30:00|207162.8|207012.8|207047.5|206997.5|207205.7|207055.7|206997|206894.4|795
1617028500000|2021-03-29 14:35:00|207046.9|206996.9|206956.9|206906.9|207188.6|207094.2|206863.8|206807.2|767
1617028800000|2021-03-29 14:40:00|206957.4|206907.4|206912.8|206862.8|207109|207020|206891.5|206820.2|762
1617029100000|2021-03-29 14:45:00|206914|206864|207184.2|207134.2|207263.1|207167.3|206914|206862.2|805
1617029400000|2021-03-29 14:50:00|207182.5|207132.5|207281.3|207231.3|207331.9|207231.7|207076.1|206970.1|748
1617029700000|2021-03-29 14:55:00|207282|207232|207397.5|207247.5|207409.5|207307.4|207165.9|207080.2|789
1617030000000|2021-03-29 15:00:00|207392.4|207242.4|207202|207152|207474.3|207379.1|207138.7|207049.5|786
1617030300000|2021-03-29 15:05:00|207202.4|207152.4|207120.2|207070.2|207394.4|207302.1|207100.2|206994.6|725
1617030600000|2021-03-29 15:10:00|207118.5|207068.5|206986.6|206936.6|207227.8|207142.9|206986.6|206883.7|706
1617030900000|2021-03-29 15:15:00|206989.6|206939.6|206707.8|206657.8|207076|206977.4|206670|206593.8|713
1617031200000|2021-03-29 15:20:00|206704.9|206654.9|206614.7|206564.7|206810|206698.5|206576.8|206464.8|749
1617031500000|2021-03-29 15:25:00|206613.8|206563.8|206410.7|206260.7|206643.1|206566.5|206358.8|206260.3|739
1617031800000|2021-03-29 15:30:00|206411.6|206261.6|206332.3|206282.3|206543.4|206443.1|206220.7|206122.3|674
1617032100000|2021-03-29 15:35:00|206335.4|206285.4|206241.3|206191.3|206379.8|206314.4|206181.3|206031.3|693
1617032400000|2021-03-29 15:40:00|206241.6|206191.6|206190.3|206140.3|206338.8|206272|206097.8|206047.8|668
1617032700000|2021-03-29 15:45:00|206195.6|206145.6|206099.9|206049.9|206257.2|206168.5|206004.7|205917.1|705
1617033000000|2021-03-29 15:50:00|206104.3|206054.3|205994.4|205944.4|206182|206077.5|205834.1|205784.1|688
1617033300000|2021-03-29 15:55:00|206002.5|205952.5|205913.7|205863.7|206064.3|205962.1|205849.9|205778.8|674
1617033600000|2021-03-29 16:00:00|205912.7|205862.7|205876.9|205826.9|206034.1|205931.2|205764.7|205683.7|707
1617033900000|2021-03-29 16:05:00|205876.3|205826.3|205911.9|205761.9|206046.7|205959.2|205872.1|205755.9|662
1617034200000|2021-03-29 16:10:00|205908.7|205758.7|205833.4|205783.4|205945.7|205868.7|205797.2|205695.8|683
1617034500000|2021-03-29 16:15:00|205833.9|205783.9|205771.8|205621.8|205879.7|205804.8|205686.4|205582.6|673
1617034800000|2021-03-29 16:20:00|205770.2|205620.2|205901.2|205851.2|205997.1|205915.8|205635.5|205540.2|644
1617035100000|2021-03-29 16:25:00|205951.5|205801.5|205755.4|205705.4|206009.2|205920.4|205746.3|205681.2|649
1617035400000|2021-03-29 16:30:00|205755.1|205705.1|205749.6|205699.6|205999.1|205896.9|205716.2|205630.2|656
1617035700000|2021-03-29 16:35:00|205752.4|205702.4|205815|205765|205887|205803.6|205738.7|205641.7|631
1617036000000|2021-03-29 16:40:00|205814.2|205764.2|205874.2|205824.2|205882.6|205832.6|205773.5|205699.6|626
1617036300000|2021-03-29 16:45:00|205873.2|205823.2|205864.4|205814.4|205960.5|205871.3|205790.9|205705.9|543
1617036600000|2021-03-29 16:50:00|205862.6|205812.6|205764.2|205714.2|205936.5|205853.6|205763.4|205686.2|604
1617036900000|2021-03-29 16:55:00|205764.1|205714.1|205912.5|205862.5|205968.3|205901.8|205733.4|205683.4|609
1617037200000|2021-03-29 17:00:00|205910.2|205860.2|205840.6|205790.6|205949|205899|205835.6|205785.6|583
1617037500000|2021-03-29 17:05:00|205840|205790|205957.3|205907.3|205957.6|205907.6|205824|205742.8|562
1617037800000|2021-03-29 17:10:00|205957.1|205907.1|206014|205964|206021.9|205971.9|205913.1|205823.1|550
1617038100000|2021-03-29 17:15:00|206004.5|205954.5|205895.2|205845.2|206031.7|205981.7|205874.9|205797.6|539
1617038400000|2021-03-29 17:20:00|205888.6|205838.6|205874.5|205824.5|205923.6|205873.6|205856.2|205806.2|535
1617038700000|2021-03-29 17:25:00|205875.6|205825.6|205942.3|205892.3|205956.3|205906.3|205866|205816|488
1617039000000|2021-03-29 17:30:00|205937.7|205887.7|205737.2|205687.2|205956.9|205906.9|205730.2|205680.2|586
1617039300000|2021-03-29 17:35:00|205736.1|205686.1|206004.1|205954.1|206011.9|205961.9|205735.7|205685.7|622
1617039600000|2021-03-29 17:40:00|206002|205952|206091.5|206041.5|206107.2|206057.2|205992.4|205942.4|569
1617039900000|2021-03-29 17:45:00|206093.8|206043.8|206009.7|205959.7|206098.1|206048.1|205998.3|205916.5|585
1617040200000|2021-03-29 17:50:00|206012.2|205962.2|205955|205905|206020|205970|205857.9|205807.9|618
1617040500000|2021-03-29 17:55:00|205954.2|205904.2|206062.9|206012.9|206090.5|206040.5|205910.4|205860.4|606
1617040800000|2021-03-29 18:00:00|206060.6|206010.6|206160.6|206110.6|206183.6|206133.6|206060.6|206010.6|621
1617041100000|2021-03-29 18:05:00|206162.3|206112.3|206079.8|206029.8|206208.1|206112.3|206058.3|206008.3|625
1617041400000|2021-03-29 18:10:00|206080.4|206030.4|206097.2|206047.2|206177.8|206127.8|206080.4|206030.4|609
1617041700000|2021-03-29 18:15:00|206097.5|206047.5|206268.9|206218.9|206273.2|206223.2|206097.5|206047.5|642
1617042000000|2021-03-29 18:20:00|206269.2|206219.2|206270.8|206220.8|206346|206296|206227.5|206177.5|620
1617042300000|2021-03-29 18:25:00|206279.3|206229.3|206305.3|206255.3|206335.7|206285.7|206242.7|206192.7|626
1617042600000|2021-03-29 18:30:00|206304|206254|206403.3|206353.3|206420.4|206370.4|206304|206210.9|570
1617042900000|2021-03-29 18:35:00|206402.2|206352.2|206401|206351|206470.9|206382.9|206346.4|206296.4|551
1617043200000|2021-03-29 18:40:00|206397|206347|206422.3|206372.3|206425.5|206375.5|206345.9|206250.7|518
1617043500000|2021-03-29 18:45:00|206421.5|206371.5|206358.1|206308.1|206425.2|206375.2|206287.1|206205.4|540
1617043800000|2021-03-29 18:50:00|206356.4|206306.4|206507.2|206457.2|206507.6|206457.6|206334.3|206256|613
1617044100000|2021-03-29 18:55:00|206503.1|206453.1|206439.8|206389.8|206569.4|206519.4|206403.9|206353.9|798
1617044400000|2021-03-29 19:00:00|206434.9|206384.9|206191.9|206141.9|206434.9|206384.9|206153.8|206056|719
1617044700000|2021-03-29 19:05:00|206189.4|206139.4|206243.5|206193.5|206323.6|206258|206181.5|206103.4|604
1617045000000|2021-03-29 19:10:00|206245|206195|206227.3|206177.3|206339.4|206280.8|206164.7|206114.7|606
1617045300000|2021-03-29 19:15:00|206227.4|206177.4|206145|206095|206229.5|206179.5|206043.7|205957.7|605
1617045600000|2021-03-29 19:20:00|206145.5|206095.5|206120.7|206070.7|206259.1|206166.6|206110.8|206023.2|609
1617045900000|2021-03-29 19:25:00|206120.5|206070.5|206249.2|206199.2|206348.6|206260.5|206112.1|206062.1|593
1617046200000|2021-03-29 19:30:00|206234.8|206184.8|206346.8|206196.8|206390.1|206304|206218|206105|686
1617046500000|2021-03-29 19:35:00|206346.1|206196.1|206254.1|206204.1|206355.2|206239|206215.4|206112.8|568
1617046800000|2021-03-29 19:40:00|206248.6|206198.6|206407|206357|206446.3|206358.9|206248.6|206189.4|599
1617047100000|2021-03-29 19:45:00|206406.9|206356.9|206259.6|206209.6|206445.1|206360.6|206201.3|206107.5|577
1617047400000|2021-03-29 19:50:00|206254.6|206204.6|206291.6|206241.6|206338.9|206248.8|206153.5|206080.1|629
1617047700000|2021-03-29 19:55:00|206286.9|206236.9|206396.8|206346.8|206524.4|206424.1|206243.9|206161.8|549
1617048000000|2021-03-29 20:00:00|206367.4|206317.4|206377.9|206327.9|206487.4|206380.2|206367.4|206233|509
1617048300000|2021-03-29 20:05:00|206376.8|206326.8|206260.9|206110.9|206397.6|206329.2|206208.9|206082.9|365
1617048600000|2021-03-29 20:10:00|206260.1|206110.1|206105.8|206055.8|206268|206136.5|206105.8|206009|427
1617048900000|2021-03-29 20:15:00|206106.3|206056.3|206159.5|206009.5|206170.2|206073.1|206091.2|205991.9|369
1617049200000|2021-03-29 20:20:00|206159.7|206009.7|206105.4|206055.4|206172.5|206064.8|206100.8|206003.3|297
1617049500000|2021-03-29 20:25:00|206106.4|206056.4|206144.7|205994.7|206209.1|206105.7|206049.3|205933.8|557
1617049800000|2021-03-29 20:30:00|206115.6|205965.6|206156.9|206006.9|206169|206064.2|206094.9|205965.6|433
1617050100000|2021-03-29 20:35:00|206155|206005|206140.1|205990.1|206158.1|206055.7|206075.4|205956.4|356
1617050400000|2021-03-29 20:40:00|206139.1|205989.1|206193|206043|206196.4|206064.3|206114.3|205979.4|372
1617050700000|2021-03-29 20:45:00|206195|206045|206231|206081|206244.5|206094.5|206180.6|206030.6|347
1617051000000|2021-03-29 20:50:00|206231.1|206081.1|206157.7|206007.7|206242.7|206092.7|206142.7|205992.7|322
1617051300000|2021-03-29 20:55:00|206192.4|206042.4|206278.7|206006.7|206285|206068.2|206134.8|205983.8|334
1617051600000|2021-03-29 21:00:00|206390.9|206071.9|206232.8|205913.8|206408.1|206089.1|206199.9|205880.9|92
1617051900000|2021-03-29 21:05:00|206291.1|205972.1|206216|205897|206653.3|206334.3|206027.4|205708.4|305
1617052200000|2021-03-29 21:10:00|206202.1|205883.1|206350.4|206031.4|206359|206040|206139.2|205820.2|216
1617052500000|2021-03-29 21:15:00|206249.6|205930.6|206310.1|205991.1|206369|206050|206198.5|205900|151
1617052800000|2021-03-29 21:20:00|206313.8|205994.8|206213|205900|206357.5|206038.5|206213|205900|58
1617053100000|2021-03-29 21:25:00|206274.2|206006.3|206213|205900|206356.3|206135.7|206213|205900|73
1617053400000|2021-03-29 21:30:00|206358|206039|206215|205899|206362|206129.4|206215|205899|125
1617053700000|2021-03-29 21:35:00|206364.5|206045.5|206216|205948|206364.5|206125.5|206167.4|205899|152
1617054000000|2021-03-29 21:40:00|206169.6|205948.4|206193.6|206043.6|206328.7|206085.7|206166.2|205925.4|139
1617054300000|2021-03-29 21:45:00|206192.1|206042.1|206288|206019.6|206362|206110.3|206167.4|205918.1|154
1617054600000|2021-03-29 21:50:00|206198|206019.3|206240.8|206090.8|206341|206105.7|206165|205907|160
1617054900000|2021-03-29 21:55:00|206269.2|206007|206259|205975.7|206333.6|206116.2|206150.3|205934.8|159
1617055200000|2021-03-29 22:00:00|206233.3|206002.2|206136.3|205986.3|206316.6|206083.3|206116.6|205905.1|409
1617055500000|2021-03-29 22:05:00|206138.5|205988.5|206105.5|205955.5|206288.5|206032.6|206103.2|205932.2|442
1617055800000|2021-03-29 22:10:00|206121.9|205971.9|205998.6|205848.6|206121.9|205971.9|205987.7|205837.7|398
1617056100000|2021-03-29 22:15:00|205999|205849|206032|205882|206037.9|205887.9|205999|205849|345
1617056400000|2021-03-29 22:20:00|206032.4|205882.4|206086.1|205936.1|206095|205945|206031|205881|382
1617056700000|2021-03-29 22:25:00|206085|205935|206078.2|205928.2|206094.5|205944.5|206070.3|205920.3|319
1617057000000|2021-03-29 22:30:00|206078.4|205928.4|206064.4|205914.4|206086.4|205936.4|206056.6|205906.6|309
1617057300000|2021-03-29 22:35:00|206065.6|205915.6|206071.9|205921.9|206109.8|205959.8|206056.6|205906.6|333
1617057600000|2021-03-29 22:40:00|206072.5|205922.5|206111|205961|206135.9|205985.9|206070.3|205920.3|364
1617057900000|2021-03-29 22:45:00|206121.4|205971.4|206146.6|205996.6|206175.5|206025.5|206103.2|205953.2|351
1617058200000|2021-03-29 22:50:00|206139.6|205989.6|206103.9|205953.9|206158.3|206008.3|206090.7|205940.7|318
1617058500000|2021-03-29 22:55:00|206104.8|205954.8|206100.7|205950.7|206131.3|205981.3|206085.5|205935.5|301
1617058800000|2021-03-29 23:00:00|206100.6|205950.6|206068.6|205918.6|206112.4|205962.4|206052.5|205902.5|374
1617059100000|2021-03-29 23:05:00|206069.6|205919.6|206114.6|205964.6|206145.6|205995.6|206062.2|205912.2|377
1617059400000|2021-03-29 23:10:00|206113.6|205963.6|206108.2|205958.2|206135.5|205985.5|206093|205943|299
1617059700000|2021-03-29 23:15:00|206106.5|205956.5|206088.2|205938.2|206107.2|205957.2|206086|205936|405
1617060000000|2021-03-29 23:20:00|206088.5|205938.5|206163.3|206013.3|206168.5|206018.5|206086.5|205936.5|306
1617060300000|2021-03-29 23:25:00|206164.1|206014.1|206140.4|205990.4|206167.4|206017.4|206127.6|205977.6|285
1617060600000|2021-03-29 23:30:00|206129.8|205979.8|206123.1|205973.1|206157.3|206007.3|206120.5|205970.5|316
1617060900000|2021-03-29 23:35:00|206123.3|205973.3|206143.5|205993.5|206156.8|206006.8|206119.3|205969.3|308
1617061200000|2021-03-29 23:40:00|206143.6|205993.6|206179.5|206029.5|206192.8|206042.8|206139.8|205989.8|233
1617061500000|2021-03-29 23:45:00|206177.4|206027.4|206140.9|205990.9|206182.2|206032.2|206119|205969|339
1617061800000|2021-03-29 23:50:00|206140.2|205990.2|206143.6|205993.6|206149.7|205999.7|206121.1|205971.1|304
1617062100000|2021-03-29 23:55:00|206143.7|205993.7|206171|206021|206172.3|206022.3|206085.6|205935.6|358
1617062400000|2021-03-30 00:00:00|206191.7|206041.7|206290.6|206140.6|206312.1|206162.1|206191.7|206041.7|486
1617062700000|2021-03-30 00:05:00|206292.6|206142.6|206397|206247|206398.8|206248.8|206213.9|206063.9|434
1617063000000|2021-03-30 00:10:00|206398.1|206248.1|206444.2|206294.2|206454.2|206304.2|206316.2|206166.2|469
1617063300000|2021-03-30 00:15:00|206443.9|206293.9|206312.8|206162.8|206460.8|206310.8|206303.8|206153.8|501
1617063600000|2021-03-30 00:20:00|206307.6|206157.6|206286.8|206136.8|206313|206163|206259.2|206109.2|479
1617063900000|2021-03-30 00:25:00|206286.6|206136.6|206403|206253|206430|206280|206277.7|206127.7|497
1617064200000|2021-03-30 00:30:00|206395.7|206245.7|206318.8|206168.8|206432.2|206282.2|206316.9|206166.9|420
1617064500000|2021-03-30 00:35:00|206318.1|206168.1|206164.4|206014.4|206323.3|206173.3|206129.4|205979.4|448
1617064800000|2021-03-30 00:40:00|206164.7|206014.7|206312.9|206162.9|206327.4|206177.4|206159.1|206009.1|419
1617065100000|2021-03-30 00:45:00|206313.5|206163.5|206356.1|206206.1|206375.8|206225.8|206253.3|206103.3|443
1617065400000|2021-03-30 00:50:00|206354.3|206204.3|206284.2|206134.2|206367.7|206217.7|206236.3|206086.3|446
1617065700000|2021-03-30 00:55:00|206281.6|206131.6|206207.7|206057.7|206286|206136|206184.8|206034.8|407
1617066000000|2021-03-30 01:00:00|206207|206057|206210.7|206060.7|206292.8|206142.8|206164|206014|529
1617066300000|2021-03-30 01:05:00|206211.5|206061.5|206232.4|206082.4|206251.7|206101.7|206160.3|206010.3|614
1617066600000|2021-03-30 01:10:00|206223|206073|206204.8|206054.8|206232.5|206082.5|206122.5|205972.5|576
1617066900000|2021-03-30 01:15:00|206204.5|206054.5|206267.8|206117.8|206269.6|206119.6|206198.4|206048.4|578
1617067200000|2021-03-30 01:20:00|206267.9|206117.9|206244.7|206094.7|206320.8|206170.8|206229.2|206079.2|566
1617067500000|2021-03-30 01:25:00|206244.9|206094.9|206269.9|206119.9|206340.7|206190.7|206243.6|206093.6|538
1617067800000|2021-03-30 01:30:00|206275.3|206125.3|206327.6|206177.6|206357.2|206207.2|206275.3|206125.3|599
1617068100000|2021-03-30 01:35:00|206328.3|206178.3|206350|206200|206365.2|206215.2|206250.9|206100.9|507
1617068400000|2021-03-30 01:40:00|206348.9|206198.9|206232.2|206082.2|206349.3|206199.3|206227.3|206077.3|591
1617068700000|2021-03-30 01:45:00|206226.3|206076.3|206260.8|206110.8|206290.4|206140.4|206191.8|206041.8|619
1617069000000|2021-03-30 01:50:00|206260.9|206110.9|206142.9|205992.9|206264.5|206114.5|206111.7|205961.7|581
1617069300000|2021-03-30 01:55:00|206141.5|205991.5|206168.3|206018.3|206171.8|206021.8|206113|205963|515
1617069600000|2021-03-30 02:00:00|206165.7|206015.7|206156.8|206006.8|206180.3|206030.3|206145.2|205995.2|428
1617069900000|2021-03-30 02:05:00|206157.6|206007.6|206207.6|206057.6|206221.6|206071.6|206138.8|205988.8|466
1617070200000|2021-03-30 02:10:00|206208.8|206058.8|206239.5|206089.5|206267.3|206117.3|206200.2|206050.2|424
1617070500000|2021-03-30 02:15:00|206242|206092|206087.9|205937.9|206242|206092|206082.5|205932.5|517
1617070800000|2021-03-30 02:20:00|206087.8|205937.8|206069|205919|206133.7|205983.7|206066.5|205916.5|593
1617071100000|2021-03-30 02:25:00|206068.3|205918.3|206013.9|205863.9|206102|205952|206006.4|205856.4|485
1617071400000|2021-03-30 02:30:00|206015.2|205865.2|205986.6|205836.6|206050.8|205900.8|205970.2|205820.2|494
1617071700000|2021-03-30 02:35:00|205991|205841|206012.9|205862.9|206060.9|205917.7|205967.5|205836.8|515
1617072000000|2021-03-30 02:40:00|206009.8|205859.8|206004.6|205854.6|206015.8|205865.8|205980.7|205830.7|584
1617072300000|2021-03-30 02:45:00|206004|205854|206022.6|205872.6|206029.8|205879.8|205960.4|205810.4|590
1617072600000|2021-03-30 02:50:00|206021.6|205871.6|206015.9|205865.9|206035.5|205885.5|205997.5|205847.5|558
1617072900000|2021-03-30 02:55:00|206008.5|205858.5|206101.7|205951.7|206125.2|205975.2|206005.1|205855.1|655
1617073200000|2021-03-30 03:00:00|206100.2|205950.2|206041.9|205891.9|206101.8|205951.8|206032.9|205882.9|532
1617073500000|2021-03-30 03:05:00|206041.4|205891.4|206038.4|205888.4|206051.2|205901.2|205969.8|205819.8|589
1617073800000|2021-03-30 03:10:00|206038.5|205888.5|205975.8|205825.8|206052.4|205902.4|205970.4|205820.4|561
1617074100000|2021-03-30 03:15:00|205976.3|205826.3|205923.7|205773.7|205976.3|205826.3|205879.1|205729.1|614
1617074400000|2021-03-30 03:20:00|205919.8|205769.8|205989.8|205839.8|205994|205844|205871|205740.4|602
1617074700000|2021-03-30 03:25:00|205992.3|205842.3|206007.6|205857.6|206024.7|205874.7|205977.9|205827.9|580
1617075000000|2021-03-30 03:30:00|205986.1|205836.1|205987.5|205837.5|206024.1|205874.1|205959.8|205809.8|595
1617075300000|2021-03-30 03:35:00|205988.1|205838.1|205974.6|205824.6|205990.9|205840.9|205956.7|205806.7|566
1617075600000|2021-03-30 03:40:00|205976.8|205826.8|205942.1|205792.1|205991.4|205841.4|205940.5|205790.5|559
1617075900000|2021-03-30 03:45:00|205936.6|205786.6|205965.5|205815.5|205988.5|205838.5|205932.6|205782.6|588
1617076200000|2021-03-30 03:50:00|205960|205810|205976.1|205826.1|205990.8|205840.8|205959.5|205809.5|617
1617076500000|2021-03-30 03:55:00|205977.3|205827.3|206003.5|205853.5|206023.9|205873.9|205963.7|205813.7|479
1617076800000|2021-03-30 04:00:00|206011.9|205861.9|206010.6|205860.6|206025|205875|205961.3|205811.3|627
1617077100000|2021-03-30 04:05:00|206009.9|205859.9|206060.7|205910.7|206062.5|205912.5|205932.3|205782.3|531
1617077400000|2021-03-30 04:10:00|206061.9|205911.9|206063.7|205913.7|206085|205935|206047.4|205897.4|545
1617077700000|2021-03-30 04:15:00|206065.1|205915.1|205997.4|205847.4|206068.6|205918.6|205994.4|205844.4|583
1617078000000|2021-03-30 04:20:00|205997.7|205847.7|205957.6|205807.6|206007.2|205857.2|205914.5|205764.5|582
1617078300000|2021-03-30 04:25:00|205960.2|205810.2|206013|205863|206014.6|205864.6|205950|205800|569
1617078600000|2021-03-30 04:30:00|206014.6|205864.6|206043.2|205893.2|206071.4|205921.4|205991.2|205841.2|547
1617078900000|2021-03-30 04:35:00|206044|205894|206039.1|205889.1|206096.4|205946.4|206005.2|205855.2|523
1617079200000|2021-03-30 04:40:00|206039.8|205889.8|205977.1|205827.1|206040|205890|205965.4|205815.4|497
1617079500000|2021-03-30 04:45:00|205977|205827|205987.5|205837.5|205997.1|205847.1|205964.1|205814.1|469
1617079800000|2021-03-30 04:50:00|205986.5|205836.5|205976.2|205826.2|205993|205843|205963.9|205813.9|492
1617080100000|2021-03-30 04:55:00|205976.7|205826.7|206010.7|205860.7|206019.1|205869.1|205972.9|205822.9|537
1617080400000|2021-03-30 05:00:00|206011.3|205861.3|205972.6|205822.6|206047.2|205897.2|205967|205817|568
1617080700000|2021-03-30 05:05:00|205973.2|205823.2|206165.9|206015.9|206172.1|206022.1|205971.2|205821.2|546
1617081000000|2021-03-30 05:10:00|206166.2|206016.2|206207.7|206057.7|206229.7|206079.7|206147.1|205997.1|592
1617081300000|2021-03-30 05:15:00|206218.9|206068.9|206148.3|205998.3|206223.4|206073.4|206129.4|205979.4|561
1617081600000|2021-03-30 05:20:00|206147.8|205997.8|206224.1|206074.1|206234.7|206084.7|206147.8|205997.8|513
1617081900000|2021-03-30 05:25:00|206224.2|206074.2|206187.2|206037.2|206233.3|206083.3|206173|206023|502
1617082200000|2021-03-30 05:30:00|206186.8|206036.8|206082.6|205932.6|206191.6|206041.6|206080.6|205930.6|523
1617082500000|2021-03-30 05:35:00|206079.4|205929.4|206141.5|205991.5|206146.5|205996.5|206042.9|205892.9|634
1617082800000|2021-03-30 05:40:00|206142.3|205992.3|206170.1|206020.1|206208.3|206058.3|206133.7|205983.7|580
1617083100000|2021-03-30 05:45:00|206169.4|206019.4|206224.7|206074.7|206258.1|206108.1|206136.8|205986.8|614
1617083400000|2021-03-30 05:50:00|206224.1|206074.1|206188.1|206038.1|206237.4|206087.4|206164|206014|623
1617083700000|2021-03-30 05:55:00|206188.2|206038.2|206215.4|206065.4|206234|206084|206181.9|206031.9|594
1617084000000|2021-03-30 06:00:00|206217.5|206067.5|206148.5|205998.5|206274.7|206124.7|206137.8|205987.8|723
1617084300000|2021-03-30 06:05:00|206149.2|205999.2|206151|206001|206218.7|206068.7|206134.6|205984.6|731
1617084600000|2021-03-30 06:10:00|206151.1|206001.1|206072.6|205922.6|206192.4|206042.4|206068.6|205918.6|675
1617084900000|2021-03-30 06:15:00|206057.2|205907.2|205900.3|205750.3|206097.1|205947.1|205898.9|205748.9|656
1617085200000|2021-03-30 06:20:00|205902.1|205752.1|206056.3|205906.3|206061|205911|205877.2|205727.2|656
1617085500000|2021-03-30 06:25:00|206054.2|205904.2|206081.4|205931.4|206177.8|206027.8|206053.7|205903.7|690
1617085800000|2021-03-30 06:30:00|206082.1|205932.1|206154.4|206004.4|206155.7|206005.7|206062.5|205912.5|712
1617086100000|2021-03-30 06:35:00|206153|206003|206093.6|205943.6|206153|206003|206003.6|205853.6|728
1617086400000|2021-03-30 06:40:00|206094.1|205944.1|206194.2|206044.2|206256.6|206106.6|206071.6|205921.6|719
1617086700000|2021-03-30 06:45:00|206197.3|206047.3|206274.1|206124.1|206383.1|206233.1|206180.5|206030.5|746
1617087000000|2021-03-30 06:50:00|206272.2|206122.2|206241.1|206091.1|206295.3|206145.3|206188.3|206038.3|730
1617087300000|2021-03-30 06:55:00|206240.8|206090.8|206381|206231|206438.3|206288.3|206232.5|206082.5|766
1617087600000|2021-03-30 07:00:00|206380.8|206230.8|206372.7|206222.7|206495.8|206345.8|206340.1|206190.1|764
1617087900000|2021-03-30 07:05:00|206368.5|206218.5|206265.8|206115.8|206416.1|206266.1|206252.3|206102.3|779
1617088200000|2021-03-30 07:10:00|206276.1|206126.1|206107.4|205957.4|206294|206144|206038.6|205888.6|743
1617088500000|2021-03-30 07:15:00|206112.7|205962.7|206118.5|205968.5|206270.3|206120.3|206079.6|205929.6|731
1617088800000|2021-03-30 07:20:00|206120|205970|206186|206036|206192.9|206042.9|206029.2|205879.2|757
1617089100000|2021-03-30 07:25:00|206190.7|206040.7|206329|206179|206340.5|206190.5|206157.2|206007.2|728
1617089400000|2021-03-30 07:30:00|206333.3|206183.3|206267.1|206117.1|206445.3|206295.3|206265.1|206115.1|690
1617089700000|2021-03-30 07:35:00|206266.8|206116.8|206515|206365|206533.3|206383.3|206264.5|206114.5|692
1617090000000|2021-03-30 07:40:00|206517.9|206367.9|206771.3|206621.3|206776.5|206626.5|206512.7|206362.7|623
1617090300000|2021-03-30 07:45:00|206769.8|206619.8|206673.3|206523.3|206774.8|206624.8|206627|206477|700
1617090600000|2021-03-30 07:50:00|206672.9|206522.9|206641.2|206491.2|206715.8|206565.8|206610.5|206460.5|677
1617090900000|2021-03-30 07:55:00|206641.5|206491.5|206684.3|206534.3|206710.5|206563.6|206605.1|206475.3|704
1617091200000|2021-03-30 08:00:00|206681.9|206531.9|206694.3|206544.3|206742.3|206592.3|206636.4|206486.4|713
1617091500000|2021-03-30 08:05:00|206693.6|206543.6|206777.4|206627.4|206812.1|206662.1|206675.1|206543.6|741
1617091800000|2021-03-30 08:10:00|206780|206630|206824.7|206674.7|206828.8|206738|206762.4|206612.4|748
1617092100000|2021-03-30 08:15:00|206821.5|206671.5|206783.6|206633.6|206837.6|206744.3|206709.8|206559.8|695
1617092400000|2021-03-30 08:20:00|206785.6|206635.6|206785.8|206635.8|206821.4|206671.4|206714.4|206564.4|581
1617092700000|2021-03-30 08:25:00|206790.4|206640.4|206723|206573|206866.2|206716.2|206703|206553|624
1617093000000|2021-03-30 08:30:00|206721.1|206571.1|206667|206517|206766.8|206616.8|206653.5|206503.5|617
1617093300000|2021-03-30 08:35:00|206666.4|206516.4|206574.7|206424.7|206666.7|206516.7|206519.7|206369.7|646
1617093600000|2021-03-30 08:40:00|206575.6|206425.6|206647.8|206497.8|206700|206550|206509|206359|665
1617093900000|2021-03-30 08:45:00|206648.3|206498.3|206527.8|206377.8|206652.2|206521.2|206518.9|206368.9|758
1617094200000|2021-03-30 08:50:00|206528.1|206378.1|206552.8|206402.8|206631.3|206485.1|206507.7|206357.7|737
1617094500000|2021-03-30 08:55:00|206556.1|206406.1|206613.5|206463.5|206639|206489|206556.1|206406.1|742
1617094800000|2021-03-30 09:00:00|206614.2|206464.2|206550.8|206400.8|206640.3|206490.3|206547.2|206397.2|745
1617095100000|2021-03-30 09:05:00|206524.2|206374.2|206341|206191|206533|206383|206331.6|206181.6|680
1617095400000|2021-03-30 09:10:00|206340.6|206190.6|206286.5|206136.5|206358.1|206208.1|206244.3|206132.5|762
1617095700000|2021-03-30 09:15:00|206285.1|206135.1|206183.1|206033.1|206334.6|206184.6|206178.5|206028.5|724
1617096000000|2021-03-30 09:20:00|206194.5|206044.5|206211.5|206061.5|206217|206067|206164.1|206014.1|694
1617096300000|2021-03-30 09:25:00|206212.9|206062.9|206300.1|206150.1|206345.5|206195.5|206202.4|206056.3|732
1617096600000|2021-03-30 09:30:00|206301.6|206151.6|206356|206206|206360.1|206221.7|206225.1|206124.5|738
1617096900000|2021-03-30 09:35:00|206355.3|206205.3|206379.2|206229.2|206429.8|206279.8|206321.5|206171.5|677
1617097200000|2021-03-30 09:40:00|206380.4|206230.4|206471.2|206321.2|206492.5|206342.5|206380|206230|647
1617097500000|2021-03-30 09:45:00|206472.6|206322.6|206553.9|206403.9|206567.1|206438.3|206444.6|206294.6|732
1617097800000|2021-03-30 09:50:00|206554.7|206404.7|206454.7|206304.7|206555.6|206405.6|206388.9|206238.9|653
1617098100000|2021-03-30 09:55:00|206454.2|206304.2|206413.3|206263.3|206455.9|206305.9|206385.4|206235.4|641
1617098400000|2021-03-30 10:00:00|206419.9|206269.9|206410.6|206260.6|206522.9|206372.9|206410|206260|671
1617098700000|2021-03-30 10:05:00|206410.4|206260.4|206308.2|206158.2|206429.5|206279.5|206262.9|206118.9|705
1617099000000|2021-03-30 10:10:00|206306.1|206156.1|206431|206281|206431|206306.3|206301.2|206152.1|731
1617099300000|2021-03-30 10:15:00|206430.1|206280.1|206427.2|206277.2|206486.1|206336.1|206352.4|206202.4|681
1617099600000|2021-03-30 10:20:00|206428.5|206278.5|206468.4|206318.4|206523.1|206390.3|206358.2|206208.2|717
1617099900000|2021-03-30 10:25:00|206469.1|206319.1|206500.1|206350.1|206540.8|206421.1|206455.3|206315.2|657
1617100200000|2021-03-30 10:30:00|206498.7|206348.7|206568.4|206418.4|206587.6|206437.6|206406.4|206300.7|657
1617100500000|2021-03-30 10:35:00|206567.5|206417.5|206676.6|206526.6|206679.5|206529.5|206500.8|206389|686
1617100800000|2021-03-30 10:40:00|206675.7|206525.7|206725.7|206575.7|206784.7|206634.7|206638.3|206518.1|678
1617101100000|2021-03-30 10:45:00|206724.3|206574.3|206845.1|206695.1|206863.7|206725.8|206654.5|206504.5|764
1617101400000|2021-03-30 10:50:00|206846.7|206696.7|206840.7|206690.7|206910.2|206792.1|206768.8|206618.8|755
1617101700000|2021-03-30 10:55:00|206841.2|206691.2|206782|206632|206858.7|206708.7|206684.8|206534.8|749
1617102000000|2021-03-30 11:00:00|206782.2|206632.2|206736.5|206586.5|206860.7|206721.7|206664.9|206514.9|761
1617102300000|2021-03-30 11:05:00|206736.2|206586.2|206847.5|206697.5|206962.6|206812.6|206717.5|206586.2|678
1617102600000|2021-03-30 11:10:00|206848.1|206698.1|206932.3|206782.3|206956.1|206806.1|206773|206623|663
1617102900000|2021-03-30 11:15:00|206931|206781|207017.7|206867.7|207129.2|207018.7|206881.4|206776.5|728
1617103200000|2021-03-30 11:20:00|207022.4|206872.4|206905.1|206755.1|207047.7|206943.1|206809|206692.2|741
1617103500000|2021-03-30 11:25:00|206903.3|206753.3|206741.7|206591.7|207022.8|206900.1|206741.7|206591.7|703
1617103800000|2021-03-30 11:30:00|206740.8|206590.8|206823.9|206673.9|206831.9|206734.2|206639.7|206539.1|700
1617104100000|2021-03-30 11:35:00|206823.1|206673.1|206979.6|206829.6|207021.7|206901.5|206751.2|206645.1|741
1617104400000|2021-03-30 11:40:00|206983.4|206833.4|207034|206884|207136.8|206986.8|206926|206776.8|699
1617104700000|2021-03-30 11:45:00|207030.6|206880.6|206884.8|206734.8|207036.3|206900.1|206824.8|206710.3|712
1617105000000|2021-03-30 11:50:00|206882.3|206732.3|206645.7|206495.7|206943|206824.4|206595.6|206457.9|739
1617105300000|2021-03-30 11:55:00|206644.3|206494.3|206541.6|206391.6|206668.8|206554.5|206449.5|206342|661
1617105600000|2021-03-30 12:00:00|206542.3|206392.3|206422.7|206272.7|206633.6|206535.4|206325.8|206225.5|790
1617105900000|2021-03-30 12:05:00|206424.4|206274.4|206602.5|206452.5|206603.9|206480.7|206381.9|206266.7|753
1617106200000|2021-03-30 12:10:00|206605.6|206455.6|206301.9|206251.9|206613.8|206463.8|206262.4|206160.1|795
1617106500000|2021-03-30 12:15:00|206299.6|206249.6|206506.2|206356.2|206508.1|206414.8|206289.4|206200.9|778
1617106800000|2021-03-30 12:20:00|206491.8|206341.8|206358.6|206308.6|206530.7|206424.8|206284|206195.7|788
1617107100000|2021-03-30 12:25:00|206359|206309|206516.4|206366.4|206516.4|206389.3|206312.3|206249.4|741
1617107400000|2021-03-30 12:30:00|206520.2|206370.2|206570.4|206420.4|206646.7|206525.7|206400.4|206315.4|756
1617107700000|2021-03-30 12:35:00|206571.1|206421.1|206526.5|206376.5|206679|206529|206395.9|206296.5|710
1617108000000|2021-03-30 12:40:00|206525.8|206375.8|206393.6|206343.6|206694.2|206548.2|206358.2|206257|739
1617108300000|2021-03-30 12:45:00|206393.2|206343.2|206472.4|206322.4|206621.4|206490.8|206362.8|206276.9|744
1617108600000|2021-03-30 12:50:00|206473|206323|206388.3|206338.3|206545.9|206448.5|206319.1|206243.6|739
1617108900000|2021-03-30 12:55:00|206388.2|206338.2|206405.1|206255.1|206609.7|206503.1|206312.5|206221.1|804
1617109200000|2021-03-30 13:00:00|206414.7|206264.7|206206.2|206156.2|206532.9|206382.9|206206.2|206099.1|760
1617109500000|2021-03-30 13:05:00|206206.5|206156.5|206187.4|206037.4|206290.3|206195.6|206107.8|205996.4|735
1617109800000|2021-03-30 13:10:00|206188.9|206038.9|206082.4|206032.4|206236|206128.9|206015|205965|676
1617110100000|2021-03-30 13:15:00|206085.4|206035.4|205957.8|205907.8|206177|206079.3|205924.9|205864.8|715
1617110400000|2021-03-30 13:20:00|205966.5|205916.5|206045.1|205995.1|206125.3|206042.9|205966.5|205916.5|644
1617110700000|2021-03-30 13:25:00|206047|205997|206156.2|206106.2|206172.4|206113.4|206045.5|205979.7|701
1617111000000|2021-03-30 13:30:00|206156.6|206106.6|206275.8|206225.8|206400.9|206309.4|206128.2|206030.3|819
1617111300000|2021-03-30 13:35:00|206278.9|206228.9|206198|206148|206400.8|206309.8|206128.9|206078.9|812
1617111600000|2021-03-30 13:40:00|206232.2|206182.2|206145.2|206095.2|206480.3|206384|206116.4|205993.7|828
1617111900000|2021-03-30 13:45:00|206140.9|206090.9|206094.7|206044.7|206235|206128.6|205960.7|205877.1|799
1617112200000|2021-03-30 13:50:00|206096.9|206046.9|206143|206093|206346.7|206242.7|206087.5|206020.4|803
1617112500000|2021-03-30 13:55:00|206139|206089|206325.6|206175.6|206325.6|206175.6|206033.8|205982.4|742
1617112800000|2021-03-30 14:00:00|206321.1|206171.1|206332.2|206182.2|206400.9|206289.6|206197.4|206107.5|865
1617113100000|2021-03-30 14:05:00|206329.4|206179.4|206231.6|206181.6|206580.6|206468.7|206199.5|206126.4|1109
1617113400000|2021-03-30 14:10:00|206235.1|206185.1|206441|206391|206462.5|206412.5|206207.9|206157.9|1070
1617113700000|2021-03-30 14:15:00|206441.1|206391.1|206610|206560|206665.8|206596.2|206395.9|206340|1084
1617114000000|2021-03-30 14:20:00|206609.6|206559.6|206401.6|206351.6|206745.4|206656.7|206396.1|206316.4|1028
1617114300000|2021-03-30 14:25:00|206403.9|206353.9|206404.7|206354.7|206551.2|206475.3|206345.8|206295.8|946
1617114600000|2021-03-30 14:30:00|206403.4|206353.4|206256.8|206206.8|206461.8|206411.8|206203.8|206153.8|1036
1617114900000|2021-03-30 14:35:00|206258.7|206208.7|206484.7|206434.7|206519.3|206455.1|206232.8|206182.8|1053
1617115200000|2021-03-30 14:40:00|206485|206435|206243.8|206193.8|206488.5|206438.5|206228.3|206169.6|1033
1617115500000|2021-03-30 14:45:00|206243.9|206193.9|206343.8|206293.8|206456.3|206406.3|206232.9|206182.9|990
1617115800000|2021-03-30 14:50:00|206348.4|206298.4|206237.4|206187.4|206366|206311.4|206222.6|206172.6|999
1617116100000|2021-03-30 14:55:00|206238.4|206188.4|206119.2|206069.2|206332.9|206229|206022.8|205924.5|1022
1617116400000|2021-03-30 15:00:00|206149.5|206099.5|205968.9|205918.9|206149.5|206099.5|205870.1|205784.3|1027
1617116700000|2021-03-30 15:05:00|205969.1|205919.1|205715.1|205665.1|205992.7|205942.7|205714.2|205664.2|1035
1617117000000|2021-03-30 15:10:00|205765.5|205615.5|205529.3|205479.3|205774.7|205681.9|205469.8|205391|971
1617117300000|2021-03-30 15:15:00|205528.1|205478.1|205612.6|205562.6|205698.4|205615.7|205524.3|205452.8|865
1617117600000|2021-03-30 15:20:00|205611.5|205561.5|205718.9|205668.9|205747.4|205697.4|205583.6|205533.6|707
1617117900000|2021-03-30 15:25:00|205719|205669|205746.8|205696.8|205799.5|205749.5|205714.4|205664.4|753
1617118200000|2021-03-30 15:30:00|205745.6|205695.6|205844.4|205794.4|205849.3|205799.3|205733.7|205683.7|742
1617118500000|2021-03-30 15:35:00|205846.3|205796.3|205906.8|205856.8|205967.1|205917.1|205845|205795|750
1617118800000|2021-03-30 15:40:00|205910.9|205860.9|205978.2|205828.2|206116.9|206039.1|205741.9|205647.7|845
1617119100000|2021-03-30 15:45:00|205977.6|205827.6|205990.8|205940.8|206083.2|206033.2|205897.7|205827.5|839
1617119400000|2021-03-30 15:50:00|205991.6|205941.6|205947.2|205897.2|206085.2|205986.4|205943.6|205862.8|638
1617119700000|2021-03-30 15:55:00|205949|205899|206048.5|205998.5|206125.4|206075.4|205939.1|205889.1|649
1617120000000|2021-03-30 16:00:00|206047.1|205997.1|206007.1|205957.1|206089.7|206039.7|205981.2|205931.2|793
1617120300000|2021-03-30 16:05:00|206005.6|205955.6|206073.1|206023.1|206169.4|206065|205976.6|205926.6|665
1617120600000|2021-03-30 16:10:00|206072.8|206022.8|206182.3|206132.3|206264.7|206192.9|206066.9|205972.1|582
1617120900000|2021-03-30 16:15:00|206180.6|206130.6|206237.4|206187.4|206254.9|206190.4|206110.3|206015.6|702
1617121200000|2021-03-30 16:20:00|206238|206188|206110.8|206060.8|206279|206229|206077.9|206027.9|646
1617121500000|2021-03-30 16:25:00|206110.1|206060.1|206171.8|206121.8|206191|206141|206090.3|206032|655
1617121800000|2021-03-30 16:30:00|206171.9|206121.9|206206.5|206156.5|206276.9|206180.4|206171.9|206097.6|715
1617122100000|2021-03-30 16:35:00|206206|206156|206165.6|206115.6|206283.9|206189.8|206130.7|206034.3|661
1617122400000|2021-03-30 16:40:00|206166.5|206116.5|206208.6|206158.6|206233.2|206183.2|206159.7|206109.7|645
1617122700000|2021-03-30 16:45:00|206208.3|206158.3|206164.5|206114.5|206231.7|206181.7|206154.3|206080.7|623
1617123000000|2021-03-30 16:50:00|206165.5|206115.5|206141.9|206091.9|206221.4|206171.4|206100.4|206050.4|694
1617123300000|2021-03-30 16:55:00|206141.2|206091.2|206123.7|206073.7|206219.6|206169.6|206120.7|206070.7|609
1617123600000|2021-03-30 17:00:00|206123.5|206073.5|206081.1|206031.1|206214.4|206124.3|206028.9|205978.9|706
1617123900000|2021-03-30 17:05:00|206081|206031|206108.8|206058.8|206156.6|206106.6|206067.6|206017.6|780
1617124200000|2021-03-30 17:10:00|206108.7|206058.7|206092.1|206042.1|206171.4|206121.4|206070.2|205985.6|710
1617124500000|2021-03-30 17:15:00|206091.9|206041.9|206130|206080|206147.7|206097.7|206084.1|205978.5|653
1617124800000|2021-03-30 17:20:00|206130.1|206080.1|206022.7|205872.7|206141|206091|205976|205870.9|680
1617125100000|2021-03-30 17:25:00|206021.5|205871.5|205824.6|205774.6|206021.5|205929|205790.8|205709.4|679
1617125400000|2021-03-30 17:30:00|205824.8|205774.8|205840|205790|205903.9|205853.9|205798.6|205737.4|621
1617125700000|2021-03-30 17:35:00|205839.4|205789.4|205842.1|205792.1|205939|205854.2|205834.1|205738.6|583
1617126000000|2021-03-30 17:40:00|205841.6|205791.6|205757.6|205707.6|205903.8|205836.6|205746.7|205696.7|704
1617126300000|2021-03-30 17:45:00|205756.4|205706.4|205708.9|205658.9|205806.2|205756.2|205707.8|205657.8|583
1617126600000|2021-03-30 17:50:00|205710.7|205660.7|205675.3|205625.3|205711.6|205661.6|205637.8|205587.8|520
1617126900000|2021-03-30 17:55:00|205675.5|205625.5|205762.3|205712.3|205799.9|205743.8|205669.2|205619.2|613
1617127200000|2021-03-30 18:00:00|205762.4|205712.4|205769.8|205619.8|205793.1|205730|205708.4|205610|737
1617127500000|2021-03-30 18:05:00|205722.2|205672.2|205709|205659|205810.2|205726.6|205683.4|205633.4|696
1617127800000|2021-03-30 18:10:00|205713.7|205663.7|205719.6|205669.6|205784|205721.7|205701.8|205634|618
1617128100000|2021-03-30 18:15:00|205721.3|205671.3|205713.3|205663.3|205753.1|205703.1|205610.2|205560.2|640
1617128400000|2021-03-30 18:20:00|205712.7|205662.7|205608.4|205558.4|205745|205663.7|205519.4|205469.4|760
1617128700000|2021-03-30 18:25:00|205608.2|205558.2|205680.4|205630.4|205682.3|205632.3|205557.3|205507.3|633
1617129000000|2021-03-30 18:30:00|205677.5|205627.5|205626.4|205576.4|205677.5|205627.5|205612.7|205562.7|681
1617129300000|2021-03-30 18:35:00|205625.9|205575.9|205659|205609|205705.3|205655.3|205624.8|205574.8|539
1617129600000|2021-03-30 18:40:00|205671|205621|205686.6|205636.6|205728.5|205678.5|205609|205551.9|660
1617129900000|2021-03-30 18:45:00|205686.2|205636.2|205642.4|205592.4|205688.7|205638.7|205607.8|205557.8|684
1617130200000|2021-03-30 18:50:00|205644.7|205594.7|205691|205641|205706.4|205656.4|205616|205566|722
1617130500000|2021-03-30 18:55:00|205693|205643|205788.5|205738.5|205825.6|205738.5|205589.1|205539.1|841
1617130800000|2021-03-30 19:00:00|205774|205724|205731.5|205581.5|205783.2|205733.2|205617.4|205567.4|623
1617131100000|2021-03-30 19:05:00|205730.8|205580.8|205558.4|205508.4|205758.2|205630.9|205539.7|205489.7|558
1617131400000|2021-03-30 19:10:00|205558.1|205508.1|205586.3|205536.3|205606.1|205556.1|205531.6|205444|538
1617131700000|2021-03-30 19:15:00|205586.6|205536.6|205695|205645|205798.5|205699.6|205551.4|205501.4|526
1617132000000|2021-03-30 19:20:00|205696|205646|205641.4|205591.4|205743.8|205656.6|205604.7|205531.2|601
1617132300000|2021-03-30 19:25:00|205638.5|205588.5|205818.7|205668.7|205818.7|205721|205607.8|205536.6|581
1617132600000|2021-03-30 19:30:00|205813.1|205663.1|205799.3|205649.3|205833.5|205747.3|205659.4|205609.4|777
1617132900000|2021-03-30 19:35:00|205800.5|205650.5|205755.5|205605.5|205861.2|205770.1|205690.4|205594.5|684
1617133200000|2021-03-30 19:40:00|205751.4|205601.4|205773.7|205723.7|205791.6|205741.6|205597.7|205542.7|655
1617133500000|2021-03-30 19:45:00|205773.5|205723.5|205675.5|205625.5|205807.6|205725.2|205650.9|205548.7|664
1617133800000|2021-03-30 19:50:00|205689|205639|205757.9|205707.9|205821.5|205721.3|205689|205624.4|749
1617134100000|2021-03-30 19:55:00|205756.5|205706.5|205946.7|205796.7|206018.1|205923.7|205754.8|205704.8|823
1617134400000|2021-03-30 20:00:00|205943.9|205793.9|205970.5|205820.5|205998.4|205876.9|205924.2|205783.3|686
1617134700000|2021-03-30 20:05:00|205969.2|205819.2|205928.5|205878.5|205998.7|205892.1|205903.3|205801.9|478
1617135000000|2021-03-30 20:10:00|205975.8|205825.8|205830|205780|205981.6|205876.9|205830|205704.1|664
1617135300000|2021-03-30 20:15:00|205830.7|205780.7|205867.4|205717.4|205920.3|205816.2|205812.4|205708.8|387
1617135600000|2021-03-30 20:20:00|205902.2|205752.2|205900|205750|205913.3|205803.1|205765.6|205668.8|367
1617135900000|2021-03-30 20:25:00|205900.3|205750.3|205855.2|205705.2|205913.7|205815.6|205826|205676|510
1617136200000|2021-03-30 20:30:00|205854.9|205704.9|205800.3|205650.3|205877.8|205727.8|205759.6|205609.6|594
1617136500000|2021-03-30 20:35:00|205799.9|205649.9|205854.8|205704.8|205866.8|205719|205767|205641.3|575
1617136800000|2021-03-30 20:40:00|205855.8|205705.8|205857.3|205707.3|205880|205763.9|205813.9|205693.8|572
1617137100000|2021-03-30 20:45:00|205857.9|205707.9|205966.6|205816.6|205971.6|205821.6|205843.3|205693.3|560
1617137400000|2021-03-30 20:50:00|205965.2|205815.2|206005.7|205855.7|206022.8|205909.3|205913.8|205763.8|496
1617137700000|2021-03-30 20:55:00|206008|205858|206015.9|205696.9|206076.9|205897|205896.1|205651.9|513
1617138000000|2021-03-30 21:00:00|206013.3|205694.3|206132.2|205813.2|206231.6|205912.6|206013.3|205694.3|49
1617138300000|2021-03-30 21:05:00|206137.6|205818.6|206018.5|205699.5|206137.6|205818.6|205929.5|205654.7|160
1617138600000|2021-03-30 21:10:00|206018.9|205699.9|206003.5|205713.3|206102.1|205783.5|205933.5|205678.8|109
1617138900000|2021-03-30 21:15:00|206018.5|205699.5|205933.5|205783.5|206063.8|205783.5|205933.5|205654.9|110
1617139200000|2021-03-30 21:20:00|206013.5|205694.5|206021|205702|206026.9|205783.5|205931|205686.5|70
1617139500000|2021-03-30 21:25:00|206018.9|205699.9|206011.6|205692.6|206041.7|205784.5|205931.1|205675.5|68
1617139800000|2021-03-30 21:30:00|206017.8|205698.8|206011.4|205692.4|206031.3|205784.5|205876.8|205662.7|264
1617140100000|2021-03-30 21:35:00|206011.5|205692.5|205764.1|205614.1|206202.1|205883.1|205700.8|205493.8|354
1617140400000|2021-03-30 21:40:00|205760.9|205610.9|205751.1|205601.1|205835|205649.6|205743|205567|126
1617140700000|2021-03-30 21:45:00|205740.2|205590.2|205801.8|205651.8|205829|205679|205740.2|205590.2|172
1617141000000|2021-03-30 21:50:00|205805.5|205655.5|205998.9|205679.9|206047.5|205728.5|205780|205630|156
1617141300000|2021-03-30 21:55:00|206005.2|205686.2|205937|205625.5|206010|205796.7|205848.9|205625.5|379
1617141600000|2021-03-30 22:00:00|205939.7|205651.2|205923.7|205773.7|206019.2|205790.9|205883|205651.2|630
1617141900000|2021-03-30 22:05:00|205928.1|205778.1|205991.4|205841.4|206033|205883|205920.5|205770.5|423
1617142200000|2021-03-30 22:10:00|205982.7|205832.7|205978.7|205828.7|205993.7|205843.7|205971.9|205821.9|525
1617142500000|2021-03-30 22:15:00|205982.1|205832.1|206021.1|205871.1|206025.7|205875.7|205980.2|205830.2|418
1617142800000|2021-03-30 22:20:00|206020.9|205870.9|206003.9|205853.9|206054.2|205904.2|205992.5|205842.5|495
1617143100000|2021-03-30 22:25:00|206004.5|205854.5|205980.1|205830.1|206004.7|205854.7|205977.5|205827.5|485
1617143400000|2021-03-30 22:30:00|205979.4|205829.4|206016.2|205866.2|206025.2|205875.2|205973.8|205823.8|477
1617143700000|2021-03-30 22:35:00|206016.7|205866.7|206051.9|205901.9|206068.6|205918.6|205997.9|205847.9|382
1617144000000|2021-03-30 22:40:00|206049|205899|206059.9|205909.9|206071.3|205921.3|206033.8|205883.8|355
1617144300000|2021-03-30 22:45:00|206058.3|205908.3|206046.5|205896.5|206064.1|205914.1|206024|205874|349
1617144600000|2021-03-30 22:50:00|206046.3|205896.3|206045.6|205895.6|206061.2|205911.2|206015|205865|398
1617144900000|2021-03-30 22:55:00|206046|205896|206003.7|205853.7|206047.5|205897.5|205989.3|205839.3|355
1617145200000|2021-03-30 23:00:00|206003.3|205853.3|206000.9|205850.9|206040.6|205890.6|205999.5|205849.5|417
1617145500000|2021-03-30 23:05:00|206002.2|205852.2|205972.2|205822.2|206003.5|205853.5|205934.6|205784.6|465
1617145800000|2021-03-30 23:10:00|205970.2|205820.2|205958.3|205808.3|205973.3|205823.3|205949.7|205799.7|301
1617146100000|2021-03-30 23:15:00|205958.5|205808.5|205910.9|205760.9|205966.7|205816.7|205904.2|205754.2|391
1617146400000|2021-03-30 23:20:00|205905.8|205755.8|205886.8|205736.8|205950.5|205800.5|205863.6|205713.6|482
1617146700000|2021-03-30 23:25:00|205886.1|205736.1|205848.7|205698.7|205886.1|205736.1|205836.4|205686.4|291
1617147000000|2021-03-30 23:30:00|205848|205698|205834.8|205684.8|205860.3|205710.3|205795.6|205645.6|496
1617147300000|2021-03-30 23:35:00|205834.1|205684.1|205868.5|205718.5|205879.3|205729.3|205828.4|205678.4|381
1617147600000|2021-03-30 23:40:00|205868.4|205718.4|205850.6|205700.6|205878.6|205728.6|205844.4|205694.4|359
1617147900000|2021-03-30 23:45:00|205850.3|205700.3|205855|205705|205879|205729|205835|205685|373
1617148200000|2021-03-30 23:50:00|205854.2|205704.2|205868.4|205718.4|205885|205735|205854.2|205704.2|381
1617148500000|2021-03-30 23:55:00|205870.3|205720.3|205851.8|205701.8|205920.7|205770.7|205838.8|205688.8|406
1617148800000|2021-03-31 00:00:00|205840.5|205690.5|205873.3|205723.3|205877.4|205727.4|205832.1|205682.1|628
1617149100000|2021-03-31 00:05:00|205874.5|205724.5|205916.2|205766.2|205930.7|205780.7|205869.1|205719.1|552
1617149400000|2021-03-31 00:10:00|205921.6|205771.6|205858.9|205708.9|205921.6|205771.6|205825.2|205675.2|593
1617149700000|2021-03-31 00:15:00|205859.6|205709.6|205908.6|205758.6|205954.1|205804.1|205858.2|205708.2|589
1617150000000|2021-03-31 00:20:00|205908.8|205758.8|205820.9|205670.9|205917.8|205767.8|205815.3|205665.3|572
1617150300000|2021-03-31 00:25:00|205821.5|205671.5|205777.4|205627.4|205858.7|205708.7|205742.2|205592.2|547
1617150600000|2021-03-31 00:30:00|205783.4|205633.4|205749.8|205599.8|205783.4|205633.4|205724.9|205574.9|566
1617150900000|2021-03-31 00:35:00|205749.9|205599.9|205765.3|205615.3|205780.5|205630.5|205717.5|205567.5|515
1617151200000|2021-03-31 00:40:00|205765.4|205615.4|205757.7|205607.7|205780.4|205630.4|205733.5|205583.5|496
1617151500000|2021-03-31 00:45:00|205758|205608|205762|205612|205782.8|205632.8|205758|205608|503
1617151800000|2021-03-31 00:50:00|205761.9|205611.9|205767.7|205617.7|205778.7|205628.7|205737.6|205587.6|627
1617152100000|2021-03-31 00:55:00|205775.9|205625.9|205820.7|205670.7|205824.8|205674.8|205740|205590|540
1617152400000|2021-03-31 01:00:00|205821|205671|205797.6|205647.6|205821.5|205671.5|205755.2|205605.2|659
1617152700000|2021-03-31 01:05:00|205797.5|205647.5|205744.3|205594.3|205807.1|205657.1|205722.3|205572.3|596
1617153000000|2021-03-31 01:10:00|205744|205594|205798.3|205648.3|205822.5|205672.5|205734.7|205584.7|572
1617153300000|2021-03-31 01:15:00|205786.6|205636.6|205753.2|205603.2|205786.6|205636.6|205720.9|205570.9|609
1617153600000|2021-03-31 01:20:00|205753.1|205603.1|205790.8|205640.8|205800|205650|205737.5|205587.5|561
1617153900000|2021-03-31 01:25:00|205793.1|205643.1|205853.9|205703.9|205863.7|205713.7|205789.8|205639.8|540
1617154200000|2021-03-31 01:30:00|205851|205701|205938|205788|205977.7|205827.7|205843|205693|733
1617154500000|2021-03-31 01:35:00|205938.1|205788.1|205954.3|205804.3|205958.4|205808.4|205869.2|205719.2|609
1617154800000|2021-03-31 01:40:00|205947.4|205797.4|205996.7|205846.7|206009|205859|205926.3|205776.3|625
1617155100000|2021-03-31 01:45:00|205996.4|205846.4|205958.9|205808.9|205996.4|205846.4|205947.4|205797.4|532
1617155400000|2021-03-31 01:50:00|205959|205809|205933.8|205783.8|205969.5|205819.5|205931|205781|488
1617155700000|2021-03-31 01:55:00|205932.5|205782.5|205936.6|205786.6|205954.7|205804.7|205899.6|205749.6|494
1617156000000|2021-03-31 02:00:00|205935.4|205785.4|205959.3|205809.3|205973.1|205823.1|205923.3|205773.3|532
1617156300000|2021-03-31 02:05:00|205959|205809|206041.5|205891.5|206054.4|205904.4|205953.4|205803.4|513
1617156600000|2021-03-31 02:10:00|206039.5|205889.5|206142|205992|206142.5|205992.5|206039.5|205889.5|468
1617156900000|2021-03-31 02:15:00|206141.7|205991.7|206135.7|205985.7|206144.3|205994.3|206119.8|205969.8|521
1617157200000|2021-03-31 02:20:00|206135|205985|206157.4|206007.4|206161|206011|206120.9|205970.9|478
1617157500000|2021-03-31 02:25:00|206155.8|206005.8|206145.3|205995.3|206175.3|206025.3|206139.8|205989.8|523
1617157800000|2021-03-31 02:30:00|206145.9|205995.9|206151.8|206001.8|206157.1|206007.1|206091.1|205941.1|580
1617158100000|2021-03-31 02:35:00|206148.5|205998.5|206143.5|205993.5|206170.5|206020.5|206130|205980|506
1617158400000|2021-03-31 02:40:00|206144.4|205994.4|206140.2|205990.2|206160.8|206010.8|206135.4|205985.4|462
1617158700000|2021-03-31 02:45:00|206140|205990|206138.1|205988.1|206146.8|205996.8|206119.8|205969.8|488
1617159000000|2021-03-31 02:50:00|206138.9|205988.9|206137.5|205987.5|206168.3|206018.3|206129.5|205979.5|413
1617159300000|2021-03-31 02:55:00|206138.1|205988.1|206252.7|206102.7|206259.8|206109.8|206117.4|205967.4|598
1617159600000|2021-03-31 03:00:00|206252.9|206102.9|206232.7|206082.7|206295.4|206145.4|206223.4|206073.4|659
1617159900000|2021-03-31 03:05:00|206231.1|206081.1|206251.6|206101.6|206313.9|206163.9|206216.4|206066.4|713
1617160200000|2021-03-31 03:10:00|206251.2|206101.2|206186.1|206036.1|206259.1|206109.1|206182.7|206032.7|626
1617160500000|2021-03-31 03:15:00|206190.8|206040.8|206184.3|206034.3|206220.2|206070.2|206167.1|206017.1|581
1617160800000|2021-03-31 03:20:00|206183.6|206033.6|206149.4|205999.4|206189.5|206039.5|206146.9|205996.9|524
1617161100000|2021-03-31 03:25:00|206149.2|205999.2|206051.4|205901.4|206149.4|205999.4|206047.7|205897.7|574
1617161400000|2021-03-31 03:30:00|206050.1|205900.1|206078.1|205928.1|206108.6|205958.6|206046.9|205896.9|545
1617161700000|2021-03-31 03:35:00|206078.6|205928.6|206099.4|205949.4|206141.2|205991.2|206078.6|205928.6|533
1617162000000|2021-03-31 03:40:00|206099.6|205949.6|206113|205963|206120.5|205970.5|206077.2|205927.2|496
1617162300000|2021-03-31 03:45:00|206112.3|205962.3|206138.8|205988.8|206144.8|205994.8|206099.5|205949.5|421
1617162600000|2021-03-31 03:50:00|206136|205986|206153.8|206003.8|206156.1|206006.1|206115.8|205965.8|400
1617162900000|2021-03-31 03:55:00|206154.9|206004.9|206126.1|205976.1|206155.7|206005.7|206101|205951|472
1617163200000|2021-03-31 04:00:00|206120.1|205970.1|206152.7|206002.7|206156.6|206006.6|206100.6|205950.6|480
1617163500000|2021-03-31 04:05:00|206152|206002|206117.3|205967.3|206160.9|206010.9|206102.9|205952.9|395
1617163800000|2021-03-31 04:10:00|206118.7|205968.7|206074|205924|206120.5|205970.5|206066.8|205916.8|339
1617164100000|2021-03-31 04:15:00|206074.3|205924.3|206098.1|205948.1|206105.5|205955.5|206073.7|205923.7|460
1617164400000|2021-03-31 04:20:00|206096.8|205946.8|206098.2|205948.2|206118.8|205968.8|206083.6|205933.6|389
1617164700000|2021-03-31 04:25:00|206097.8|205947.8|206125.1|205975.1|206138.1|205988.1|206092.9|205942.9|398
1617165000000|2021-03-31 04:30:00|206124.9|205974.9|206128.3|205978.3|206142.6|205992.6|206119.6|205969.6|366
1617165300000|2021-03-31 04:35:00|206129.1|205979.1|206117.9|205967.9|206133.2|205983.2|206101.2|205951.2|353
1617165600000|2021-03-31 04:40:00|206112|205962|206115.9|205965.9|206132.3|205982.3|206105.4|205955.4|354
1617165900000|2021-03-31 04:45:00|206113.2|205963.2|206122.1|205972.1|206138.7|205988.7|206094.1|205944.1|383
1617166200000|2021-03-31 04:50:00|206122|205972|206204.2|206054.2|206223.1|206073.1|206109.3|205959.3|403
1617166500000|2021-03-31 04:55:00|206201.8|206051.8|206151.3|206001.3|206211.5|206061.5|206143.5|205993.5|413
1617166800000|2021-03-31 05:00:00|206151.1|206001.1|206187.2|206037.2|206205|206055|206147.4|205997.4|488
1617167100000|2021-03-31 05:05:00|206185.1|206035.1|206236.7|206086.7|206277|206127|206185.1|206035.1|486
1617167400000|2021-03-31 05:10:00|206238.9|206088.9|206244.6|206094.6|206275|206125|206187.5|206037.5|569
1617167700000|2021-03-31 05:15:00|206242|206092|206230.6|206080.6|206275.5|206125.5|206190.3|206040.3|460
1617168000000|2021-03-31 05:20:00|206229.6|206079.6|206215.7|206065.7|206230.4|206080.4|206182.4|206032.4|485
1617168300000|2021-03-31 05:25:00|206215.4|206065.4|206218.7|206068.7|206268.3|206118.3|206196|206046|439
1617168600000|2021-03-31 05:30:00|206218|206068|206148.8|205998.8|206236.9|206086.9|206113.6|205963.6|538
1617168900000|2021-03-31 05:35:00|206148.9|205998.9|206115.4|205965.4|206154.6|206004.6|206094.6|205944.6|540
1617169200000|2021-03-31 05:40:00|206115.2|205965.2|206185.4|206035.4|206199.4|206049.4|206110.5|205960.5|437
1617169500000|2021-03-31 05:45:00|206185.7|206035.7|206144.1|205994.1|206197.5|206047.5|206130.8|205980.8|443
1617169800000|2021-03-31 05:50:00|206144|205994|206158.7|206008.7|206172.7|206022.7|206135.1|205985.1|554
1617170100000|2021-03-31 05:55:00|206151.9|206001.9|206191.2|206041.2|206194.6|206044.6|206142.5|205992.5|555
1617170400000|2021-03-31 06:00:00|206192.4|206042.4|206406.8|206256.8|206413.8|206263.8|206189.6|206039.6|710
1617170700000|2021-03-31 06:05:00|206405.9|206255.9|206377|206227|206425.2|206275.2|206357.9|206207.9|670
1617171000000|2021-03-31 06:10:00|206376.8|206226.8|206312.3|206162.3|206383.3|206233.3|206311.1|206161.1|772
1617171300000|2021-03-31 06:15:00|206312.6|206162.6|205994|205844|206317.1|206167.1|205991.8|205841.8|782
1617171600000|2021-03-31 06:20:00|205993.9|205843.9|206051.6|205901.6|206063.4|205913.4|205993.9|205843.9|799
1617171900000|2021-03-31 06:25:00|206054.2|205904.2|205909.8|205759.8|206057.1|205907.1|205907.6|205757.6|807
1617172200000|2021-03-31 06:30:00|205907.1|205757.1|205936.6|205786.6|205982.5|205832.5|205893|205743|833
1617172500000|2021-03-31 06:35:00|205937.2|205787.2|205842.7|205692.7|205953.3|205803.3|205815.1|205665.1|829
1617172800000|2021-03-31 06:40:00|205842.5|205692.5|205951.4|205801.4|206024.4|205874.4|205837.7|205687.7|764
1617173100000|2021-03-31 06:45:00|205951.8|205801.8|205944.8|205794.8|206017.1|205867.1|205935.3|205785.3|730
1617173400000|2021-03-31 06:50:00|205944.6|205794.6|205985.5|205835.5|206008.9|205858.9|205926.6|205776.6|764
1617173700000|2021-03-31 06:55:00|205985.1|205835.1|205874.9|205724.9|205987.7|205837.7|205866.9|205716.9|767
1617174000000|2021-03-31 07:00:00|205876.4|205726.4|205780.4|205630.4|205954.8|205804.8|205754|205622|851
1617174300000|2021-03-31 07:05:00|205778.3|205628.3|205781.8|205631.8|205882.9|205732.9|205716|205589|801
1617174600000|2021-03-31 07:10:00|205780.8|205630.8|205627.2|205477.2|205812.2|205662.2|205587.1|205464.8|751
1617174900000|2021-03-31 07:15:00|205628.4|205478.4|205709|205559|205719.4|205569.4|205627.4|205477.4|820
1617175200000|2021-03-31 07:20:00|205708|205558|205652.8|205502.8|205748.6|205645.5|205648.9|205498.9|774
1617175500000|2021-03-31 07:25:00|205653|205503|205605.2|205555.2|205707.5|205574.3|205580.7|205480|745
1617175800000|2021-03-31 07:30:00|205616.7|205566.7|205769.9|205619.9|205773.4|205623.4|205604.7|205504.4|815
1617176100000|2021-03-31 07:35:00|205769.2|205619.2|205784.7|205634.7|205794.5|205672.2|205685|205580.3|787
1617176400000|2021-03-31 07:40:00|205783.7|205633.7|205850.5|205700.5|205877.2|205727.2|205778.5|205628.5|729
1617176700000|2021-03-31 07:45:00|205849.3|205699.3|205814.6|205664.6|205906.3|205806.8|205787|205637|687
1617177000000|2021-03-31 07:50:00|205812.1|205662.1|205804.9|205654.9|205882.8|205732.8|205793.1|205643.1|605
1617177300000|2021-03-31 07:55:00|205804.8|205654.8|205742.7|205592.7|205808.2|205666.8|205712.8|205568.8|661
1617177600000|2021-03-31 08:00:00|205744.4|205594.4|205652.6|205502.6|205760.6|205610.6|205647.8|205497.8|713
1617177900000|2021-03-31 08:05:00|205650|205500|205822.4|205672.4|205831.1|205681.1|205631.3|205481.3|767
1617178200000|2021-03-31 08:10:00|205824.2|205674.2|205810.7|205660.7|205861.9|205711.9|205777|205627|795
1617178500000|2021-03-31 08:15:00|205810.1|205660.1|205669.2|205519.2|205822.1|205672.1|205627.2|205477.2|864
1617178800000|2021-03-31 08:20:00|205666.6|205516.6|205534.4|205384.4|205683|205533|205504.6|205354.6|858
1617179100000|2021-03-31 08:25:00|205534.1|205384.1|205515.8|205365.8|205548.4|205419.8|205443.8|205327.2|813
1617179400000|2021-03-31 08:30:00|205517.9|205367.9|205542.4|205392.4|205575|205455|205486|205359.2|854
1617179700000|2021-03-31 08:35:00|205544.7|205394.7|205456.4|205306.4|205564.2|205457.1|205415.5|205301.6|787
1617180000000|2021-03-31 08:40:00|205456.1|205306.1|205366.6|205216.6|205462.8|205359.9|205298.8|205150|881
1617180300000|2021-03-31 08:45:00|205372.7|205222.7|205330.1|205180.1|205401.6|205251.6|205275.6|205144.2|854
1617180600000|2021-03-31 08:50:00|205339.9|205189.9|205347.4|205197.4|205382.8|205251.4|205283.6|205158.2|680
1617180900000|2021-03-31 08:55:00|205347.2|205197.2|205358.9|205208.9|205387.1|205271|205304.5|205171.7|641
1617181200000|2021-03-31 09:00:00|205354.2|205204.2|205471.7|205321.7|205480.8|205339.2|205333.3|205204.2|692
1617181500000|2021-03-31 09:05:00|205470.7|205320.7|205609.6|205459.6|205616.1|205466.1|205412.7|205303.9|783
1617181800000|2021-03-31 09:10:00|205611.1|205461.1|205472.4|205322.4|205611.4|205461.4|205443|205293|622
1617182100000|2021-03-31 09:15:00|205476.3|205326.3|205481.6|205331.6|205524.8|205374.8|205420|205289.1|712
1617182400000|2021-03-31 09:20:00|205481.9|205331.9|205480.6|205330.6|205501.6|205374|205423.1|205298.6|744
1617182700000|2021-03-31 09:25:00|205480.1|205330.1|205485.8|205335.8|205552.6|205421.3|205457.6|205307.6|722
1617183000000|2021-03-31 09:30:00|205485.3|205335.3|205522.7|205372.7|205567|205417|205484.7|205334.7|706
1617183300000|2021-03-31 09:35:00|205522.5|205372.5|205521.6|205371.6|205527.1|205377.1|205462.4|205312.4|788
1617183600000|2021-03-31 09:40:00|205521.3|205371.3|205571|205421|205576.7|205427.7|205477.7|205371.3|668
1617183900000|2021-03-31 09:45:00|205571.2|205421.2|205592.4|205442.4|205611.5|205461.5|205489.4|205396.8|800
1617184200000|2021-03-31 09:50:00|205592.6|205442.6|205601.2|205451.2|205635.3|205485.3|205542.6|205392.6|699
1617184500000|2021-03-31 09:55:00|205601.3|205451.3|205531.5|205381.5|205612.5|205462.5|205497|205375.7|791
1617184800000|2021-03-31 10:00:00|205531.6|205381.6|205506.7|205356.7|205532.8|205382.8|205468.2|205318.2|787
1617185100000|2021-03-31 10:05:00|205499.1|205349.1|205502.5|205352.5|205519.5|205416.4|205461.5|205339.1|722
1617185400000|2021-03-31 10:10:00|205501.9|205351.9|205468.9|205418.9|205523.3|205423.7|205453.4|205337.8|612
1617185700000|2021-03-31 10:15:00|205468|205418|205549.3|205399.3|205554.1|205462|205462.4|205341.7|588
1617186000000|2021-03-31 10:20:00|205547.4|205397.4|205525.8|205375.8|205564.4|205422.2|205472.2|205337.3|744
1617186300000|2021-03-31 10:25:00|205526|205376|205469.2|205419.2|205557.7|205458.6|205466.8|205339.8|741
1617186600000|2021-03-31 10:30:00|205508|205358|205497|205347|205566.9|205464.8|205463.4|205347|790
1617186900000|2021-03-31 10:35:00|205496.3|205346.3|205482|205332|205538.4|205413.6|205419.7|205311.5|666
1617187200000|2021-03-31 10:40:00|205482.9|205332.9|205385.5|205235.5|205486.6|205376.2|205287.4|205191.4|783
1617187500000|2021-03-31 10:45:00|205385.4|205235.4|205469.4|205319.4|205495|205374.7|205371.4|205227.2|805
1617187800000|2021-03-31 10:50:00|205469.3|205319.3|205435.7|205285.7|205495.9|205388.4|205367.6|205224|693
1617188100000|2021-03-31 10:55:00|205435.3|205285.3|205381.8|205231.8|205445.8|205329.2|205350|205209.6|693
1617188400000|2021-03-31 11:00:00|205377.8|205227.8|205264.9|205214.9|205380.4|205259.5|205249.3|205119.2|613
1617188700000|2021-03-31 11:05:00|205264.8|205214.8|205222.3|205172.3|205342.9|205244|205191.5|205085.6|588
1617189000000|2021-03-31 11:10:00|205216.9|205166.9|205256.3|205106.3|205297.3|205201.2|205173.9|205076.2|629
1617189300000|2021-03-31 11:15:00|205256.7|205106.7|205352.9|205202.9|205402.1|205300.7|205184.8|205085.2|704
1617189600000|2021-03-31 11:20:00|205350.3|205200.3|205371.7|205221.7|205449.7|205314.4|205329.5|205195.5|688
1617189900000|2021-03-31 11:25:00|205371.4|205221.4|205330|205180|205445.6|205344.7|205297.5|205164.7|683
1617190200000|2021-03-31 11:30:00|205329|205179|205230|205180|205329|205217.7|205189.1|205085|665
1617190500000|2021-03-31 11:35:00|205229.8|205179.8|205291.9|205141.9|205321.1|205195.7|205205.4|205105|584
1617190800000|2021-03-31 11:40:00|205290|205140|205244.5|205194.5|205321|205222.7|205235|205128.4|696
1617191100000|2021-03-31 11:45:00|205243.5|205193.5|205204.2|205154.2|205293.3|205211.3|205180.2|205116.9|578
1617191400000|2021-03-31 11:50:00|205203.8|205153.8|205156.5|205106.5|205261.8|205169|205146.6|205063.8|588
1617191700000|2021-03-31 11:55:00|205156.7|205106.7|205207.4|205157.4|205334.3|205235.9|205131.3|205040.8|605
1617192000000|2021-03-31 12:00:00|205206.3|205156.3|205132|205082|205268.2|205168.6|205095.6|205002.6|812
1617192300000|2021-03-31 12:05:00|205130.1|205080.1|205086.9|205036.9|205187.1|205088.9|205055.6|204967.5|925
1617192600000|2021-03-31 12:10:00|205083|205033|205182.1|205032.1|205201.2|205058.7|205028.3|204936|895
1617192900000|2021-03-31 12:15:00|205180.5|205030.5|204842.4|204792.4|205194|205044|204805|204699.9|899
1617193200000|2021-03-31 12:20:00|204844.7|204794.7|204940.2|204790.2|205068.7|204964.7|204834.4|204732|957
1617193500000|2021-03-31 12:25:00|204939.9|204789.9|205017.4|204967.4|205076.7|204982.8|204916|204789.9|675
1617193800000|2021-03-31 12:30:00|205017.3|204967.3|205176.8|205126.8|205229.7|205138.2|204972.4|204890.6|797
1617194100000|2021-03-31 12:35:00|205176.9|205126.9|205284.9|205234.9|205393|205298.5|205172.1|205074.2|905
1617194400000|2021-03-31 12:40:00|205282.9|205232.9|205020.1|204970.1|205304.6|205254.6|205012.3|204962.3|909
1617194700000|2021-03-31 12:45:00|205015|204965|204982.1|204932.1|205021.3|204971.3|204909.7|204815.9|894
1617195000000|2021-03-31 12:50:00|204984.3|204934.3|204855.2|204805.2|205200.2|205096.7|204855.2|204788.3|831
1617195300000|2021-03-31 12:55:00|204848.2|204798.2|204887.3|204837.3|205108.7|205008.6|204810.4|204730.7|892
1617195600000|2021-03-31 13:00:00|204884.8|204834.8|204791.6|204741.6|205037.3|204975.3|204790.4|204692.4|953
1617195900000|2021-03-31 13:05:00|204793.8|204743.8|204692.6|204642.6|204884.5|204798.1|204687.5|204637.5|888
1617196200000|2021-03-31 13:10:00|204692.3|204642.3|204709.6|204659.6|204870.8|204797.6|204683.8|204609.9|915
1617196500000|2021-03-31 13:15:00|204709.3|204659.3|204647.7|204597.7|204763|204666|204631.1|204579.8|887
1617196800000|2021-03-31 13:20:00|204646.9|204596.9|204590.4|204540.4|204757.7|204663.9|204567|204490.4|893
1617197100000|2021-03-31 13:25:00|204593.5|204543.5|204456|204406|204688.2|204589.5|204415.8|204365.8|707
1617197400000|2021-03-31 13:30:00|204455.6|204405.6|204470.7|204420.7|204529.6|204463.4|204379.3|204329.3|781
1617197700000|2021-03-31 13:35:00|204467.2|204417.2|204335.4|204285.4|204471.2|204421.2|204327.4|204277.4|777
1617198000000|2021-03-31 13:40:00|204339.3|204289.3|204387.9|204337.9|204522.5|204433.9|204277|204227|889
1617198300000|2021-03-31 13:45:00|204388.8|204338.8|204423.7|204373.7|204590.8|204497.6|204377|204327|1043
1617198600000|2021-03-31 13:50:00|204426|204376|204591|204541|204598.6|204548.6|204344.6|204260|1031
1617198900000|2021-03-31 13:55:00|204592.2|204542.2|204674.3|204524.3|204676.9|204578|204543|204493|819
1617199200000|2021-03-31 14:00:00|204615.6|204565.6|204637.5|204587.5|204657.5|204597.5|204549.6|204453.4|1000
1617199500000|2021-03-31 14:05:00|204637.3|204587.3|204466.9|204416.9|204657.4|204607.4|204463.6|204413.6|1006
1617199800000|2021-03-31 14:10:00|204464.1|204414.1|204393.3|204343.3|204522.9|204452.1|204375.9|204314.2|944
1617200100000|2021-03-31 14:15:00|204391.2|204341.2|204482.8|204432.8|204524|204474|204385.9|204287.5|994
1617200400000|2021-03-31 14:20:00|204485.7|204435.7|204597.7|204547.7|204649.9|204599.9|204463.2|204413.2|932
1617200700000|2021-03-31 14:25:00|204595.7|204545.7|204693.8|204543.8|204707|204587.6|204472.6|204372.6|986
1617201000000|2021-03-31 14:30:00|204689.5|204539.5|204770.3|204720.3|204837.9|204740.9|204561|204466.3|963
1617201300000|2021-03-31 14:35:00|204778.6|204728.6|204758.8|204708.8|204838.2|204753.5|204738.8|204683.5|945
1617201600000|2021-03-31 14:40:00|204737.1|204687.1|204943.1|204793.1|204943.2|204832|204679.2|204629.2|1012
1617201900000|2021-03-31 14:45:00|204942.4|204792.4|204732.5|204682.5|204978.1|204862.3|204710.3|204660.3|898
1617202200000|2021-03-31 14:50:00|204730.4|204680.4|204653.6|204603.6|204824.8|204751.9|204642.8|204552.8|991
1617202500000|2021-03-31 14:55:00|204656.4|204606.4|204636.9|204586.9|204727.1|204636.6|204496.5|204442.1|1079
1617202800000|2021-03-31 15:00:00|204636|204586|204436.4|204386.4|204700.1|204650.1|204423.7|204373.7|1057
1617203100000|2021-03-31 15:05:00|204432.2|204382.2|204260.2|204210.2|204529.9|204462.3|204258.1|204199|908
1617203400000|2021-03-31 15:10:00|204250.7|204200.7|204234.8|204184.8|204369.3|204302.3|204202.1|204098.5|877
1617203700000|2021-03-31 15:15:00|204229.4|204179.4|204409.5|204359.5|204421.1|204371.1|204228.7|204129.9|765
1617204000000|2021-03-31 15:20:00|204409.4|204359.4|204430|204380|204520.7|204430.3|204388.8|204338.8|749
1617204300000|2021-03-31 15:25:00|204433.3|204383.3|204406.6|204356.6|204481.7|204427.1|204350.8|204269.2|818
1617204600000|2021-03-31 15:30:00|204423|204373|204435.6|204385.6|204523.5|204454.4|204380.8|204285|868
1617204900000|2021-03-31 15:35:00|204435.5|204385.5|204412.1|204362.1|204459.4|204409.4|204385.4|204335.4|812
1617205200000|2021-03-31 15:40:00|204412.2|204362.2|204426.4|204376.4|204456.9|204406.9|204356.4|204270.9|757
1617205500000|2021-03-31 15:45:00|204426.6|204376.6|204449.5|204399.5|204464.4|204414.4|204338.2|204278.7|776
1617205800000|2021-03-31 15:50:00|204448.6|204398.6|204414.8|204364.8|204454.5|204404.5|204377.3|204327.3|779
1617206100000|2021-03-31 15:55:00|204410.5|204360.5|204499.3|204449.3|204540.6|204490.6|204398.2|204348.2|880
1617206400000|2021-03-31 16:00:00|204498.3|204448.3|204266.4|204216.4|204498.3|204448.3|204260.9|204210.9|725
1617206700000|2021-03-31 16:05:00|204268.2|204218.2|204265.9|204215.9|204335.1|204258.4|204200.6|204117.6|718
1617207000000|2021-03-31 16:10:00|204266.2|204216.2|204402.6|204352.6|204405.5|204355.5|204247.9|204197.9|617
1617207300000|2021-03-31 16:15:00|204403.6|204353.6|204379.6|204329.6|204429.1|204366.3|204351.4|204267.2|639
1617207600000|2021-03-31 16:20:00|204380.2|204330.2|204355.4|204305.4|204427.2|204348.5|204334.6|204274.6|656
1617207900000|2021-03-31 16:25:00|204356.4|204306.4|204556.3|204506.3|204596.8|204546.8|204335.5|204255.6|804
1617208200000|2021-03-31 16:30:00|204557.6|204507.6|204573.9|204523.9|204641.6|204583.1|204505.6|204439.1|646
1617208500000|2021-03-31 16:35:00|204574.6|204524.6|204582.9|204532.9|204640.7|204544|204548.9|204486.6|644
1617208800000|2021-03-31 16:40:00|204584.9|204534.9|204501.1|204451.1|204635.7|204547.4|204416.2|204327.3|704
1617209100000|2021-03-31 16:45:00|204498.3|204448.3|204464.9|204414.9|204551.8|204460.4|204442.6|204342.3|744
1617209400000|2021-03-31 16:50:00|204464.4|204414.4|204510.6|204460.6|204524.5|204474.5|204448.6|204345.8|787
1617209700000|2021-03-31 16:55:00|204510.7|204460.7|204426.3|204376.3|204517.3|204467.3|204419.4|204334.7|675
1617210000000|2021-03-31 17:00:00|204425.6|204375.6|204436.7|204386.7|204447.9|204397.9|204358.1|204308.1|712
1617210300000|2021-03-31 17:05:00|204436.9|204386.9|204395.6|204345.6|204572.3|204486.3|204394.5|204302.4|682
1617210600000|2021-03-31 17:10:00|204395|204345|204424.9|204374.9|204427.6|204377.6|204345.9|204295.9|694
1617210900000|2021-03-31 17:15:00|204425.5|204375.5|204382.1|204332.1|204434.2|204384.2|204382.1|204332.1|665
1617211200000|2021-03-31 17:20:00|204382.2|204332.2|204478.3|204428.3|204508.8|204438.1|204323.8|204273.8|517
1617211500000|2021-03-31 17:25:00|204478.1|204428.1|204447.7|204397.7|204493.2|204443.2|204343|204293|618
1617211800000|2021-03-31 17:30:00|204446.7|204396.7|204439.4|204389.4|204530.1|204436.6|204428.7|204337.5|529
1617212100000|2021-03-31 17:35:00|204438.7|204388.7|204412.9|204362.9|204455.7|204391.1|204311.7|204261.7|618
1617212400000|2021-03-31 17:40:00|204412.4|204362.4|204477|204427|204525.1|204432|204405|204316.6|594
1617212700000|2021-03-31 17:45:00|204479.7|204429.7|204570.5|204520.5|204580.3|204530.3|204476.7|204388.6|636
1617213000000|2021-03-31 17:50:00|204568.9|204518.9|204558.2|204508.2|204578.5|204528.5|204531|204481|483
1617213300000|2021-03-31 17:55:00|204557.8|204507.8|204615.8|204565.8|204663.4|204613.4|204536.4|204486.4|599
1617213600000|2021-03-31 18:00:00|204620.6|204570.6|204622.7|204572.7|204692.8|204614.8|204603.2|204537.4|727
1617213900000|2021-03-31 18:05:00|204622|204572|204620|204570|204654.3|204604.3|204601.5|204551.5|628
1617214200000|2021-03-31 18:10:00|204620.1|204570.1|204615.2|204565.2|204628.3|204578.3|204608.1|204558.1|639
1617214500000|2021-03-31 18:15:00|204616.2|204566.2|204589.3|204539.3|204631.1|204581.1|204577.3|204527.3|698
1617214800000|2021-03-31 18:20:00|204589.8|204539.8|204659.6|204609.6|204669.7|204619.7|204568.3|204518.3|527
1617215100000|2021-03-31 18:25:00|204660.4|204610.4|204695.8|204645.8|204727.3|204657.7|204655.4|204577.3|520
1617215400000|2021-03-31 18:30:00|204694.7|204644.7|204690.6|204640.6|204713.1|204648.8|204617.1|204553.1|573
1617215700000|2021-03-31 18:35:00|204690.4|204640.4|204662.7|204612.7|204707|204657|204654.5|204604.5|521
1617216000000|2021-03-31 18:40:00|204663.5|204613.5|204615.1|204565.1|204709.6|204659.6|204610.1|204510.3|620
1617216300000|2021-03-31 18:45:00|204614.8|204564.8|204534.7|204484.7|204621.4|204571.4|204531.2|204481.2|598
1617216600000|2021-03-31 18:50:00|204535.6|204485.6|204588.1|204538.1|204616.6|204566.6|204528.5|204426.3|653
1617216900000|2021-03-31 18:55:00|204573.4|204523.4|204448|204398|204573.5|204523.5|204418|204314.9|722
1617217200000|2021-03-31 19:00:00|204450.3|204400.3|204478.5|204428.5|204580|204480.5|204372.2|204282.6|859
1617217500000|2021-03-31 19:05:00|204477.9|204427.9|204432|204382|204519.5|204441.7|204421.6|204332.1|721
1617217800000|2021-03-31 19:10:00|204431.3|204381.3|204417.1|204267.1|204477.6|204393.1|204312.5|204246.8|661
1617218100000|2021-03-31 19:15:00|204412.9|204262.9|204234.6|204184.6|204442.7|204339.4|204220.4|204150.3|726
1617218400000|2021-03-31 19:20:00|204234.3|204184.3|204115.4|204065.4|204244.2|204194.2|204111.2|204057.2|656
1617218700000|2021-03-31 19:25:00|204114.8|204064.8|204201.1|204151.1|204269.2|204191.1|204072.7|203977.5|724
1617219000000|2021-03-31 19:30:00|204191.6|204141.6|204356.8|204206.8|204363.1|204224.9|204104.4|204023.2|751
1617219300000|2021-03-31 19:35:00|204354.3|204204.3|204399.1|204249.1|204400.9|204262.2|204196.9|204098.3|745
1617219600000|2021-03-31 19:40:00|204399|204249|204437.7|204287.7|204437.7|204338.7|204276.8|204188.8|724
1617219900000|2021-03-31 19:45:00|204439.2|204289.2|204385.7|204335.7|204461.7|204365.3|204322.5|204224.9|692
1617220200000|2021-03-31 19:50:00|204369.5|204319.5|204381.3|204331.3|204518.8|204415.8|204343.1|204241.9|848
1617220500000|2021-03-31 19:55:00|204381.9|204331.9|204412|204362|204508.8|204409.8|204334.8|204223.4|947
1617220800000|2021-03-31 20:00:00|204413.1|204363.1|204433.4|204383.4|204513.9|204422|204354.1|204268.2|782
1617221100000|2021-03-31 20:05:00|204434.6|204384.6|204567.3|204517.3|204620.9|204524.9|204433.8|204364.3|653
1617221400000|2021-03-31 20:10:00|204567.4|204517.4|204491.7|204441.7|204616.9|204518.9|204477.5|204380.3|580
1617221700000|2021-03-31 20:15:00|204491.4|204441.4|204449.9|204299.9|204550.4|204441.7|204390.9|204283.7|506
1617222000000|2021-03-31 20:20:00|204450|204300|204488.6|204338.6|204497.5|204347.5|204450|204300|466
1617222300000|2021-03-31 20:25:00|204481|204331|204417|204267|204494|204386.2|204363.9|204260.4|436
1617222600000|2021-03-31 20:30:00|204412.9|204262.9|204323.6|204173.6|204422.6|204291.1|204281.5|204165.3|581
1617222900000|2021-03-31 20:35:00|204323.7|204173.7|204364.3|204214.3|204382.7|204232.7|204276.6|204166.1|525
1617223200000|2021-03-31 20:40:00|204372|204222|204281.2|204131.2|204377.5|204227.5|204274.7|204127.1|641
1617223500000|2021-03-31 20:45:00|204279|204129|204456.8|204306.8|204463.9|204313.9|204278.6|204128.6|570
1617223800000|2021-03-31 20:50:00|204457.1|204307.1|204493|204343|204506|204406.5|204414.3|204264.3|509
1617224100000|2021-03-31 20:55:00|204492.5|204342.5|204507.8|204188.8|204620.8|204379.1|204477.4|204188.8|541
1617224400000|2021-03-31 21:00:00|204491.9|204172.9|204491.1|204172.1|204511.1|204192.1|204399.1|204080.1|113
1617224700000|2021-03-31 21:05:00|204452|204133|204568.8|204249.8|204654|204335|204452|204133|170
1617225000000|2021-03-31 21:10:00|204588.3|204269.3|204608.9|204289.9|204665.1|204346.1|204526.1|204207.1|187
1617225300000|2021-03-31 21:15:00|204595.6|204276.6|204522.7|204203.7|204655.6|204336.6|204478.5|204159.5|171
1617225600000|2021-03-31 21:20:00|204522.5|204203.5|204659.8|204340.8|204665.6|204346.6|204413.1|204141.2|282
1617225900000|2021-03-31 21:25:00|204621.5|204302.5|204659.1|204340.1|204683.4|204364.4|204536.9|204217.9|181
1617226200000|2021-03-31 21:30:00|204659.3|204340.3|204542.5|204223.5|204734.1|204488.5|204478.2|204159.2|225
1617226500000|2021-03-31 21:35:00|204542.8|204223.8|204532.6|204238.3|204557.9|204309.4|204453.3|204138|218
1617226800000|2021-03-31 21:40:00|204505.2|204248.8|204439.5|204175.7|204555.5|204323.2|204439.5|204124.3|225
1617227100000|2021-03-31 21:45:00|204457.4|204166.3|204325|204175|204467.4|204216.4|204291|204078.9|278
1617227400000|2021-03-31 21:50:00|204297.7|204147.7|204411.7|204261.7|204457.8|204289.8|204297.7|204068.8|208
1617227700000|2021-03-31 21:55:00|204439.8|204289.8|204415.5|204265.5|204443.8|204293.8|204390|204240|109
1617228000000|2021-03-31 22:00:00|204424.9|204274.9|204420.8|204270.8|204442.7|204292.7|204398.8|204248.8|442
1617228300000|2021-03-31 22:05:00|204420.5|204270.5|204436.4|204286.4|204477.7|204327.7|204402.8|204252.8|361
1617228600000|2021-03-31 22:10:00|204433.3|204283.3|204363.6|204213.6|204456.5|204306.5|204336.2|204186.2|356
1617228900000|2021-03-31 22:15:00|204363.3|204213.3|204316.5|204166.5|204374.3|204224.3|204312.4|204162.4|426
1617229200000|2021-03-31 22:20:00|204315.3|204165.3|204337.4|204187.4|204363.5|204213.5|204301.4|204151.4|322
1617229500000|2021-03-31 22:25:00|204338.2|204188.2|204300.7|204150.7|204341.3|204191.3|204288.2|204138.2|244
1617229800000|2021-03-31 22:30:00|204301.5|204151.5|204365.3|204215.3|204382.1|204232.1|204301|204151|291
1617230100000|2021-03-31 22:35:00|204365.5|204215.5|204337.8|204187.8|204381.5|204231.5|204337.6|204187.6|276
1617230400000|2021-03-31 22:40:00|204338|204188|204348.6|204198.6|204356|204206|204329.4|204179.4|287
1617230700000|2021-03-31 22:45:00|204348.4|204198.4|204353.1|204203.1|204359.9|204209.9|204341|204191|302
1617231000000|2021-03-31 22:50:00|204354.4|204204.4|204382.8|204232.8|204398.7|204279.3|204327|204198.5|285
1617231300000|2021-03-31 22:55:00|204384.6|204234.6|204429.3|204279.3|204447.1|204297.1|204373.5|204223.5|406
1617231600000|2021-03-31 23:00:00|204429.1|204279.1|204474.4|204324.4|204546|204396|204422.3|204272.3|432
1617231900000|2021-03-31 23:05:00|204476.8|204326.8|204503|204353|204512.7|204362.7|204467.5|204317.5|324
1617232200000|2021-03-31 23:10:00|204500.7|204350.7|204473.3|204323.3|204556.6|204406.6|204472.4|204322.4|312
1617232500000|2021-03-31 23:15:00|204473.2|204323.2|204453.8|204303.8|204486.6|204336.6|204448.1|204298.1|301
1617232800000|2021-03-31 23:20:00|204453.9|204303.9|204466.5|204316.5|204474.2|204324.2|204449.1|204299.1|249
1617233100000|2021-03-31 23:25:00|204467.2|204317.2|204472.7|204322.7|204484.6|204334.6|204451.9|204301.9|242
1617233400000|2021-03-31 23:30:00|204472.2|204322.2|204493.9|204343.9|204515.7|204365.7|204438.5|204288.5|334
1617233700000|2021-03-31 23:35:00|204494|204344|204498.7|204348.7|204508.9|204358.9|204461.4|204311.4|307
1617234000000|2021-03-31 23:40:00|204498.1|204348.1|204462.9|204312.9|204503.7|204353.7|204449.6|204299.6|258
1617234300000|2021-03-31 23:45:00|204467.9|204317.9|204467.4|204317.4|204506|204356|204453.8|204303.8|350
1617234600000|2021-03-31 23:50:00|204467.8|204317.8|204431.8|204281.8|204486.7|204336.7|204431.3|204281.3|318
1617234900000|2021-03-31 23:55:00|204434.7|204284.7|204419.3|204269.3|204450.2|204300.2|204409.4|204259.4|275
1617235200000|2021-04-01 00:00:00|204418.7|204268.7|204471.1|204321.1|204478.9|204328.9|204388.4|204238.4|499
1617235500000|2021-04-01 00:05:00|204470.8|204320.8|204477.4|204327.4|204599.6|204449.6|204459.8|204309.8|519
1617235800000|2021-04-01 00:10:00|204480.1|204330.1|204434.2|204284.2|204516|204366|204429.3|204279.3|521
1617236100000|2021-04-01 00:15:00|204435.1|204285.1|204379.8|204229.8|204452.8|204302.8|204379|204229|547
1617236400000|2021-04-01 00:20:00|204385|204235|204477.1|204327.1|204538.4|204388.4|204382.5|204232.5|528
1617236700000|2021-04-01 00:25:00|204474.2|204324.2|204482.7|204332.7|204511.2|204361.2|204458.6|204308.6|533
1617237000000|2021-04-01 00:30:00|204481|204331|204366.9|204216.9|204481|204331|204356.8|204206.8|540
1617237300000|2021-04-01 00:35:00|204366.6|204216.6|204367.3|204217.3|204378|204228|204338.9|204188.9|603
1617237600000|2021-04-01 00:40:00|204363.7|204213.7|204408.6|204258.6|204449.1|204299.1|204353.3|204203.3|536
1617237900000|2021-04-01 00:45:00|204404.5|204254.5|204457.7|204307.7|204461.9|204311.9|204398|204248|482
1617238200000|2021-04-01 00:50:00|204460.8|204310.8|204476.5|204326.5|204476.5|204326.5|204335|204185|680
1617238500000|2021-04-01 00:55:00|204471.1|204321.1|204374.7|204224.7|204471.1|204321.1|204371.9|204221.9|642
1617238800000|2021-04-01 01:00:00|204370.9|204220.9|204394.7|204244.7|204403.2|204253.2|204326.3|204176.3|627
1617239100000|2021-04-01 01:05:00|204394.9|204244.9|204478.4|204328.4|204483.3|204333.3|204386.5|204236.5|628
1617239400000|2021-04-01 01:10:00|204476.3|204326.3|204385.3|204235.3|204488.4|204338.4|204366.4|204216.4|572
1617239700000|2021-04-01 01:15:00|204384.5|204234.5|204393|204243|204417|204267|204346.3|204196.3|527
1617240000000|2021-04-01 01:20:00|204395.3|204245.3|204337.9|204187.9|204406|204256|204331|204181|487
1617240300000|2021-04-01 01:25:00|204337.2|204187.2|204350.8|204200.8|204378.4|204228.4|204321.3|204171.3|486
1617240600000|2021-04-01 01:30:00|204351.7|204201.7|204423.8|204273.8|204434.8|204284.8|204340.2|204190.2|638
1617240900000|2021-04-01 01:35:00|204422.1|204272.1|204398.3|204248.3|204436.3|204286.3|204371.1|204221.1|593
1617241200000|2021-04-01 01:40:00|204399.5|204249.5|204437.9|204287.9|204455.6|204305.6|204371.6|204221.6|542
1617241500000|2021-04-01 01:45:00|204436.4|204286.4|204515.2|204365.2|204521|204371|204429.2|204279.2|709
1617241800000|2021-04-01 01:50:00|204515.1|204365.1|204541.6|204391.6|204600.9|204450.9|204513.4|204363.4|560
1617242100000|2021-04-01 01:55:00|204531|204381|204497.8|204347.8|204550.2|204400.2|204432.8|204282.8|567
1617242400000|2021-04-01 02:00:00|204498.5|204348.5|204417.7|204267.7|204502|204352|204395.8|204245.8|579
1617242700000|2021-04-01 02:05:00|204417.4|204267.4|204455.9|204305.9|204478.3|204328.3|204367.2|204217.2|546
1617243000000|2021-04-01 02:10:00|204450.8|204300.8|204492|204342|204509.7|204359.7|204430.9|204280.9|491
1617243300000|2021-04-01 02:15:00|204492.1|204342.1|204512.1|204362.1|204524.9|204374.9|204467.7|204317.7|439
1617243600000|2021-04-01 02:20:00|204512.4|204362.4|204506.6|204356.6|204521|204371|204479|204329|491
1617243900000|2021-04-01 02:25:00|204503.7|204353.7|204575|204425|204576|204426|204470.4|204320.4|549
1617244200000|2021-04-01 02:30:00|204573.4|204423.4|204601.1|204451.1|204619.9|204469.9|204558.6|204408.6|530
1617244500000|2021-04-01 02:35:00|204601.2|204451.2|204716.6|204566.6|204731.1|204581.1|204559.6|204409.6|555
1617244800000|2021-04-01 02:40:00|204716.8|204566.8|204718.2|204568.2|204741.5|204591.5|204694.5|204544.5|478
1617245100000|2021-04-01 02:45:00|204720.3|204570.3|204784.9|204634.9|204813.7|204663.7|204685.9|204535.9|460
1617245400000|2021-04-01 02:50:00|204785|204635|204849.7|204699.7|204898.2|204748.2|204739|204629.9|564
1617245700000|2021-04-01 02:55:00|204850.3|204700.3|204882.9|204732.9|204983.1|204833.1|204843.5|204693.5|501
1617246000000|2021-04-01 03:00:00|204890.4|204740.4|204886.8|204736.8|204929.8|204779.8|204863.8|204713.8|428
1617246300000|2021-04-01 03:05:00|204886.3|204736.3|204868.2|204718.2|204895.1|204745.1|204849.9|204699.9|433
1617246600000|2021-04-01 03:10:00|204869.5|204719.5|204880.4|204730.4|204896.7|204746.7|204844.7|204694.7|385
1617246900000|2021-04-01 03:15:00|204881.5|204731.5|204862.5|204712.5|204899.3|204763.1|204804.4|204699.5|356
1617247200000|2021-04-01 03:20:00|204862.8|204712.8|204831.3|204681.3|204868.4|204718.4|204828.6|204678.6|333
1617247500000|2021-04-01 03:25:00|204833.1|204683.1|204911.1|204761.1|204930.2|204780.2|204833.1|204683.1|445
1617247800000|2021-04-01 03:30:00|204911.3|204761.3|204954.2|204804.2|204954.7|204804.7|204905.1|204755.1|401
1617248100000|2021-04-01 03:35:00|204954|204804|204975.1|204825.1|205009.9|204859.9|204925.4|204775.4|492
1617248400000|2021-04-01 03:40:00|204972.3|204822.3|204889.4|204739.4|204976.7|204826.7|204847.2|204697.2|450
1617248700000|2021-04-01 03:45:00|204884.9|204734.9|204805.7|204655.7|204920.9|204770.9|204791.3|204641.3|544
1617249000000|2021-04-01 03:50:00|204806.8|204656.8|204761.4|204611.4|204810.4|204660.4|204735.8|204585.8|441
1617249300000|2021-04-01 03:55:00|204761.9|204611.9|204783.8|204633.8|204821|204671|204758.6|204608.6|334
1617249600000|2021-04-01 04:00:00|204783.7|204633.7|204783.4|204633.4|204821|204671|204759.2|204609.2|487
1617249900000|2021-04-01 04:05:00|204781|204631|204780.8|204630.8|204794.6|204644.6|204747|204597|430
1617250200000|2021-04-01 04:10:00|204782.4|204632.4|204785.7|204635.7|204797.3|204647.3|204770.2|204620.2|420
1617250500000|2021-04-01 04:15:00|204789.5|204639.5|204774|204624|204804|204654|204766.2|204616.2|446
1617250800000|2021-04-01 04:20:00|204775.4|204625.4|204766.4|204616.4|204778.8|204628.8|204737.2|204587.2|336
1617251100000|2021-04-01 04:25:00|204764.3|204614.3|204778.7|204628.7|204786.6|204636.6|204764.3|204614.3|328
1617251400000|2021-04-01 04:30:00|204779.8|204629.8|204819.3|204669.3|204837|204687|204766.4|204616.4|360
1617251700000|2021-04-01 04:35:00|204821.7|204671.7|204793.8|204643.8|204837|204687|204764.1|204614.1|429
1617252000000|2021-04-01 04:40:00|204793|204643|204734.9|204584.9|204795.5|204645.5|204704|204554|456
1617252300000|2021-04-01 04:45:00|204730.4|204580.4|204833|204683|204839.2|204689.2|204678.2|204528.2|525
1617252600000|2021-04-01 04:50:00|204832.8|204682.8|204915.8|204765.8|204967.7|204817.7|204820.4|204670.4|627
1617252900000|2021-04-01 04:55:00|204915.5|204765.5|204940|204790|204995.7|204845.7|204903.8|204753.8|556
1617253200000|2021-04-01 05:00:00|204939.9|204789.9|204900.5|204750.5|204987.7|204837.7|204886|204744.7|568
1617253500000|2021-04-01 05:05:00|204901|204751|204951.8|204801.8|204986.7|204836.7|204894.9|204744.9|494
1617253800000|2021-04-01 05:10:00|204951.9|204801.9|205031.6|204881.6|205054.3|204904.3|204890.5|204785.6|546
1617254100000|2021-04-01 05:15:00|205031.7|204881.7|204985.9|204835.9|205035.1|204885.1|204985.9|204835.9|486
1617254400000|2021-04-01 05:20:00|204990.5|204840.5|204963.5|204813.5|204998.7|204848.7|204944.3|204794.3|459
1617254700000|2021-04-01 05:25:00|204964.6|204814.6|204992.1|204842.1|205055.3|204905.3|204958.4|204808.4|489
1617255000000|2021-04-01 05:30:00|204992.6|204842.6|204979.5|204829.5|205051.2|204901.2|204969.1|204819.1|588
1617255300000|2021-04-01 05:35:00|204979.7|204829.7|204961.4|204811.4|205014.4|204864.4|204950.7|204800.7|506
1617255600000|2021-04-01 05:40:00|204967.8|204817.8|204909.5|204759.5|204968.9|204818.9|204866.7|204716.7|542
1617255900000|2021-04-01 05:45:00|204909.7|204759.7|204804.1|204654.1|204973.1|204823.1|204802.2|204652.2|478
1617256200000|2021-04-01 05:50:00|204801.6|204651.6|204807.2|204657.2|204849.6|204699.6|204729.9|204579.9|542
1617256500000|2021-04-01 05:55:00|204807.6|204657.6|204852.9|204702.9|204863.7|204713.7|204805.6|204655.6|459
1617256800000|2021-04-01 06:00:00|204852.8|204702.8|204901|204751|204915.9|204765.9|204829.3|204679.3|683
1617257100000|2021-04-01 06:05:00|204901.3|204751.3|204846.5|204696.5|204919|204769|204818.8|204668.8|748
1617257400000|2021-04-01 06:10:00|204847.1|204697.1|204831.6|204681.6|204867.9|204717.9|204805.7|204655.7|714
1617257700000|2021-04-01 06:15:00|204832|204682|204651.3|204501.3|204842.3|204692.3|204632.3|204482.3|714
1617258000000|2021-04-01 06:20:00|204649.2|204499.2|204516.6|204366.6|204676.8|204526.8|204492.7|204342.7|756
1617258300000|2021-04-01 06:25:00|204529.1|204379.1|204611.7|204461.7|204639.5|204489.5|204525.4|204375.4|699
1617258600000|2021-04-01 06:30:00|204612.2|204462.2|204535.9|204385.9|204662|204512|204533.3|204383.3|650
1617258900000|2021-04-01 06:35:00|204527.7|204377.7|204423.8|204273.8|204559.5|204409.5|204408.2|204258.2|703
1617259200000|2021-04-01 06:40:00|204416.7|204266.7|204460.8|204310.8|204494.5|204344.5|204387.1|204237.1|766
1617259500000|2021-04-01 06:45:00|204460.4|204310.4|204390.2|204240.2|204460.4|204310.4|204351.2|204201.2|658
1617259800000|2021-04-01 06:50:00|204388.4|204238.4|204457.4|204307.4|204498.9|204348.9|204383.2|204233.2|720
1617260100000|2021-04-01 06:55:00|204455.7|204305.7|204433.7|204283.7|204521.3|204371.3|204411.8|204261.8|668
1617260400000|2021-04-01 07:00:00|204435.3|204285.3|204503.6|204353.6|204610.6|204460.6|204434.4|204284.4|905
1617260700000|2021-04-01 07:05:00|204504.2|204354.2|204553.7|204403.7|204586.9|204436.9|204476.2|204326.2|849
1617261000000|2021-04-01 07:10:00|204553|204403|204414.7|204264.7|204557.4|204407.4|204406.8|204256.8|864
1617261300000|2021-04-01 07:15:00|204414.2|204264.2|204451.9|204301.9|204505.7|204355.7|204394.2|204245.8|780
1617261600000|2021-04-01 07:20:00|204451|204301|204296.1|204146.1|204470.3|204320.3|204291.9|204141.9|760
1617261900000|2021-04-01 07:25:00|204295.5|204145.5|204192.4|204142.4|204295.5|204176.6|204136.7|204040.1|732
1617262200000|2021-04-01 07:30:00|204240.4|204090.4|204150.3|204000.3|204306|204169.4|204085.3|203996.1|662
1617262500000|2021-04-01 07:35:00|204151.6|204001.6|204225.1|204075.1|204234.9|204131.7|204143.4|203993.4|707
1617262800000|2021-04-01 07:40:00|204224.8|204074.8|204219.6|204069.6|204226.6|204127.7|204078.2|203982.5|661
1617263100000|2021-04-01 07:45:00|204219.5|204069.5|204186.5|204036.5|204221.3|204071.3|204161.1|204011.1|718
1617263400000|2021-04-01 07:50:00|204187.1|204037.1|204157.9|204007.9|204266.8|204128.1|204143.1|203993.1|605
1617263700000|2021-04-01 07:55:00|204161.3|204011.3|203913.6|203863.6|204161.3|204011.3|203906.7|203815.3|731
1617264000000|2021-04-01 08:00:00|203912.2|203862.2|204135.9|203985.9|204135.9|203985.9|203878.9|203799.9|784
1617264300000|2021-04-01 08:05:00|204139.2|203989.2|204161.6|204011.6|204187.5|204066.3|204095.1|203952.1|901
1617264600000|2021-04-01 08:10:00|204160.6|204010.6|204170.4|204020.4|204191.6|204041.6|204088|203938|857
1617264900000|2021-04-01 08:15:00|204171.1|204021.1|204085|203935|204183.4|204033.4|204021.2|203871.2|805
1617265200000|2021-04-01 08:20:00|204085.3|203935.3|204139.7|203989.7|204151.2|204001.2|204073.8|203923.8|836
1617265500000|2021-04-01 08:25:00|204138.5|203988.5|204257|204107|204284.9|204134.9|204128.8|203978.8|701
1617265800000|2021-04-01 08:30:00|204260.9|204110.9|204238.8|204088.8|204276.8|204166.5|204212.3|204067|701
1617266100000|2021-04-01 08:35:00|204239.3|204089.3|204348.2|204198.2|204359.1|204209.1|204210.7|204060.7|756
1617266400000|2021-04-01 08:40:00|204346.9|204196.9|204338.9|204188.9|204383.4|204233.4|204322.2|204172.2|746
1617266700000|2021-04-01 08:45:00|204337.9|204187.9|204212.2|204062.2|204338.4|204188.4|204212.2|204062.2|853
1617267000000|2021-04-01 08:50:00|204212.3|204062.3|204263.3|204113.3|204312.8|204167.6|204205.8|204062.3|773
1617267300000|2021-04-01 08:55:00|204310|204160|204382.3|204232.3|204385|204251.7|204263.2|204157.9|808
1617267600000|2021-04-01 09:00:00|204338.3|204288.3|204411.3|204261.3|204415|204315.5|204329.3|204208.8|811
1617267900000|2021-04-01 09:05:00|204410.9|204260.9|204297.4|204147.4|204432|204324.2|204246|204107.2|862
1617268200000|2021-04-01 09:10:00|204297.9|204147.9|204230.8|204080.8|204298.4|204148.4|204176.6|204026.6|809
1617268500000|2021-04-01 09:15:00|204232.8|204082.8|204144.8|203994.8|204280.9|204155.9|204131.8|203981.8|805
1617268800000|2021-04-01 09:20:00|204144.7|203994.7|204248.3|204098.3|204272.3|204156.3|204101.4|203994.1|727
1617269100000|2021-04-01 09:25:00|204243|204093|204236.6|204086.6|204248.2|204098.2|204180.5|204030.5|730
1617269400000|2021-04-01 09:30:00|204237.2|204087.2|204201.9|204051.9|204244.6|204146.4|204147.1|204035.9|721
1617269700000|2021-04-01 09:35:00|204206.1|204056.1|204034.9|203984.9|204218.1|204068.1|204026.1|203919.2|860
1617270000000|2021-04-01 09:40:00|204035.2|203985.2|204060.8|203910.8|204089.8|203989.8|204020.5|203879.1|822
1617270300000|2021-04-01 09:45:00|204059.5|203909.5|204222.8|204072.8|204244.3|204094.3|204045.4|203895.4|810
1617270600000|2021-04-01 09:50:00|204222.7|204072.7|204209.5|204059.5|204229.6|204093.1|204139.9|204018.7|747
1617270900000|2021-04-01 09:55:00|204208.7|204058.7|204141.7|203991.7|204225.3|204075.4|204110.3|203988.2|708
1617271200000|2021-04-01 10:00:00|204140.5|203990.5|204221|204071|204234|204084|204120.8|203970.8|702
1617271500000|2021-04-01 10:05:00|204222.3|204072.3|204274.1|204124.1|204323.2|204173.2|204150|204047.6|754
1617271800000|2021-04-01 10:10:00|204278.2|204128.2|204204.9|204054.9|204278.8|204128.8|204157.3|204050.1|652
1617272100000|2021-04-01 10:15:00|204204.8|204054.8|204020|203870|204241|204091|204009.8|203859.8|661
1617272400000|2021-04-01 10:20:00|204020.2|203870.2|203893.2|203743.2|204024.5|203874.5|203833.2|203727.9|699
1617272700000|2021-04-01 10:25:00|203891.1|203741.1|203909.7|203759.7|203914.5|203819.6|203836|203724.2|592
1617273000000|2021-04-01 10:30:00|203909.8|203759.8|204121.6|203971.6|204133.7|203983.7|203865.9|203744.2|736
1617273300000|2021-04-01 10:35:00|204119.4|203969.4|204096.4|203946.4|204122.6|203972.6|204017.8|203911.5|752
1617273600000|2021-04-01 10:40:00|204094.7|203944.7|204110.7|203960.7|204130.3|204000.4|204050.4|203909.2|793
1617273900000|2021-04-01 10:45:00|204106.8|203956.8|204184.5|204034.5|204225.9|204089.2|204084.8|203953.5|708
1617274200000|2021-04-01 10:50:00|204185.5|204035.5|204163.7|204013.7|204254.4|204104.4|204113.7|204008.6|665
1617274500000|2021-04-01 10:55:00|204163.9|204013.9|204226.4|204076.4|204228.8|204089.3|204124.9|203990.8|808
1617274800000|2021-04-01 11:00:00|204225|204075|204171.1|204021.1|204310.9|204173.9|204087.9|203979.2|681
1617275100000|2021-04-01 11:05:00|204169.8|204019.8|203981.5|203931.5|204183.8|204050.4|203979.7|203903.1|579
1617275400000|2021-04-01 11:10:00|203982.2|203932.2|203881.1|203831.1|204050.2|203948.4|203866.2|203774.1|574
1617275700000|2021-04-01 11:15:00|203881.3|203831.3|203951.8|203801.8|204068.7|203970.1|203874.4|203794.1|656
1617276000000|2021-04-01 11:20:00|203951.9|203801.9|203888.9|203838.9|203969.8|203879.2|203835.4|203773.8|624
1617276300000|2021-04-01 11:25:00|203889.3|203839.3|203761.1|203611.1|203894.5|203842.1|203658.1|203582.7|608
1617276600000|2021-04-01 11:30:00|203762.5|203612.5|203537.6|203487.6|203801.8|203683.8|203534.1|203441.9|686
1617276900000|2021-04-01 11:35:00|203537.4|203487.4|203481.1|203431.1|203611.4|203504.1|203438.8|203352.8|678
1617277200000|2021-04-01 11:40:00|203482.6|203432.6|203443.8|203393.8|203530.6|203435.7|203433.6|203340.2|541
1617277500000|2021-04-01 11:45:00|203443.1|203393.1|203529.7|203379.7|203541.5|203419.1|203384.8|203295.6|669
1617277800000|2021-04-01 11:50:00|203529.5|203379.5|203386.6|203336.6|203608.6|203481.6|203383.9|203285.1|809
1617278100000|2021-04-01 11:55:00|203386.3|203336.3|203429.9|203279.9|203438.1|203338.2|203267.5|203170.1|703
1617278400000|2021-04-01 12:00:00|203428.4|203278.4|203289.4|203139.4|203498.9|203394.6|203242.9|203139.4|856
1617278700000|2021-04-01 12:05:00|203291.3|203141.3|203414.9|203364.9|203426.3|203372.6|203208.3|203125.6|803
1617279000000|2021-04-01 12:10:00|203415.6|203365.6|203301|203251|203418.4|203368.4|203165.5|203069.8|816
1617279300000|2021-04-01 12:15:00|203301.6|203251.6|203377|203327|203508.9|203402|203301.6|203205.3|819
1617279600000|2021-04-01 12:20:00|203407.4|203257.4|203449.7|203399.7|203590.7|203499.6|203382.8|203255.7|860
1617279900000|2021-04-01 12:25:00|203459.9|203409.9|203489.1|203339.1|203647.4|203552.2|203450.9|203300.9|752
1617280200000|2021-04-01 12:30:00|203489.3|203339.3|203540.2|203490.2|203661|203511|203438.8|203326|889
1617280500000|2021-04-01 12:35:00|203540.3|203490.3|203533.7|203483.7|203700.1|203595.7|203476.9|203372.8|861
1617280800000|2021-04-01 12:40:00|203536|203486|203618.1|203468.1|203655.6|203538.8|203481.5|203402.2|906
1617281100000|2021-04-01 12:45:00|203616.2|203466.2|203584.5|203534.5|203711.7|203620.9|203497.5|203414.5|896
1617281400000|2021-04-01 12:50:00|203584.7|203534.7|203380.9|203330.9|203628.4|203534.7|203380.9|203330.9|860
1617281700000|2021-04-01 12:55:00|203377.8|203327.8|203268.8|203218.8|203387.6|203337.6|203236.7|203142.6|814
1617282000000|2021-04-01 13:00:00|203266.6|203216.6|203205.2|203055.2|203302.8|203216.6|203118.1|203039.5|846
1617282300000|2021-04-01 13:05:00|203202.7|203052.7|203166|203116|203217.8|203124.8|203105.9|203040.8|800
1617282600000|2021-04-01 13:10:00|203166.6|203116.6|203072.1|203022.1|203216.6|203116.6|203034.3|202963.7|798
1617282900000|2021-04-01 13:15:00|203073.8|203023.8|203170.6|203120.6|203173|203123|203042.6|202992.6|649
1617283200000|2021-04-01 13:20:00|203170.3|203120.3|203044.7|202994.7|203237.1|203187.1|203019.7|202969.7|749
1617283500000|2021-04-01 13:25:00|203044.6|202994.6|202892.4|202842.4|203124.8|203034.4|202890.2|202840.2|775
1617283800000|2021-04-01 13:30:00|202897|202847|202899.3|202849.3|202936.5|202886.5|202790.1|202707.4|772
1617284100000|2021-04-01 13:35:00|202878.5|202828.5|203000.1|202950.1|203126.7|203005.3|202870.8|202796.6|736
1617284400000|2021-04-01 13:40:00|202998.5|202948.5|203239.7|203089.7|203259.1|203154.1|202876|202784.8|630
1617284700000|2021-04-01 13:45:00|203227.3|203077.3|203442.8|203392.8|203447.2|203397.2|203227.3|203077.3|646
1617285000000|2021-04-01 13:50:00|203447.5|203397.5|203378.4|203328.4|203497.4|203397.5|203326.2|203238.3|914
1617285300000|2021-04-01 13:55:00|203383.1|203333.1|203422.7|203272.7|203552|203448.2|203377.7|203169.3|724
1617285600000|2021-04-01 14:00:00|203422|203272|203248.1|203198.1|203494.2|203323.5|203200.5|203101.5|966
1617285900000|2021-04-01 14:05:00|203254.1|203204.1|203203.9|203153.9|203368.7|203266.1|203189.7|203113.7|885
1617286200000|2021-04-01 14:10:00|203204.6|203154.6|203264.8|203214.8|203348.7|203281.8|203190.9|203140.9|913
1617286500000|2021-04-01 14:15:00|203261.8|203211.8|203410.7|203360.7|203456.4|203362.7|203213|203161.6|898
1617286800000|2021-04-01 14:20:00|203413.1|203363.1|203419.9|203369.9|203511.3|203416.5|203377.8|203327.8|823
1617287100000|2021-04-01 14:25:00|203419.8|203369.8|203363.3|203313.3|203482.3|203383.5|203339|203289|849
1617287400000|2021-04-01 14:30:00|203363|203313|203208.6|203158.6|203365.1|203315.1|203194.9|203144.9|806
1617287700000|2021-04-01 14:35:00|203207.6|203157.6|203238.9|203188.9|203239.1|203189.1|203198.5|203148.5|850
1617288000000|2021-04-01 14:40:00|203236.3|203186.3|203114.6|203064.6|203241.8|203191.8|203051.1|203001.1|807
1617288300000|2021-04-01 14:45:00|203114.8|203064.8|203403.8|203253.8|203415.1|203306|203114.8|203064.8|949
1617288600000|2021-04-01 14:50:00|203359|203309|203328.7|203278.7|203395.1|203309|203214|203119.4|797
1617288900000|2021-04-01 14:55:00|203328.4|203278.4|203267.7|203217.7|203398.4|203323.7|203230.2|203142.2|885
1617289200000|2021-04-01 15:00:00|203266.9|203216.9|203146.7|203096.7|203300|203216.9|203125.9|203032.5|859
1617289500000|2021-04-01 15:05:00|203144.2|203094.2|203202.9|203152.9|203293.6|203208.5|203144.2|203059|784
1617289800000|2021-04-01 15:10:00|203203.4|203153.4|203163.9|203113.9|203208.5|203158.5|203147.4|203050.2|657
1617290100000|2021-04-01 15:15:00|203164.5|203114.5|203206.5|203156.5|203275.6|203175.3|203154.1|203049.5|738
1617290400000|2021-04-01 15:20:00|203207.3|203157.3|203159.7|203109.7|203221.1|203169.5|203149.8|203057.1|723
1617290700000|2021-04-01 15:25:00|203160.8|203110.8|203211.3|203161.3|203247.9|203166|203124.5|203044.9|799
1617291000000|2021-04-01 15:30:00|203212.2|203162.2|203200|203150|203257.6|203164.8|203164.9|203083.2|729
1617291300000|2021-04-01 15:35:00|203201|203151|203293.5|203243.5|203334.9|203252|203198.2|203148.2|770
1617291600000|2021-04-01 15:40:00|203295.6|203245.6|203301.8|203251.8|203351.8|203284|203257.7|203198.7|795
1617291900000|2021-04-01 15:45:00|203326.3|203276.3|203427|203377|203458|203391.7|203322.1|203272.1|758
1617292200000|2021-04-01 15:50:00|203423|203373|203410.8|203360.8|203491.6|203441.6|203405.2|203355.2|623
1617292500000|2021-04-01 15:55:00|203409|203359|203394.5|203344.5|203451.8|203401.8|203360.3|203310.3|745
1617292800000|2021-04-01 16:00:00|203395.8|203345.8|203284.5|203234.5|203401.1|203351.1|203251.2|203201.2|655
1617293100000|2021-04-01 16:05:00|203282.2|203232.2|203208.1|203158.1|203282.2|203232.2|203196.9|203146.9|649
1617293400000|2021-04-01 16:10:00|203208.2|203158.2|203273.2|203223.2|203285.8|203226.1|203190.2|203135.8|697
1617293700000|2021-04-01 16:15:00|203271.1|203221.1|203068.2|203018.2|203306.3|203221.1|203028.7|202929.5|655
1617294000000|2021-04-01 16:20:00|203070.3|203020.3|203123.8|203073.8|203180.8|203104.4|203058.9|202964.5|720
1617294300000|2021-04-01 16:25:00|203108|203058|203193.8|203143.8|203237.1|203146.4|203089.5|202991.9|629
1617294600000|2021-04-01 16:30:00|203194.1|203144.1|203158.2|203108.2|203239.6|203150.6|203123.2|203049|590
1617294900000|2021-04-01 16:35:00|203157.5|203107.5|203124.8|203074.8|203195.6|203108.5|203111.3|203013.6|596
1617295200000|2021-04-01 16:40:00|203124.1|203074.1|203148.2|203098.2|203174.2|203105|203119.7|203019.3|579
1617295500000|2021-04-01 16:45:00|203146.7|203096.7|203210|203060|203228.8|203123.6|203127.4|203025.7|527
1617295800000|2021-04-01 16:50:00|203218.8|203068.8|203167|203117|203291|203189.6|203162.9|203068.8|628
1617296100000|2021-04-01 16:55:00|203166.4|203116.4|203242.9|203092.9|203243.9|203145.9|203152|203057.2|532
1617296400000|2021-04-01 17:00:00|203243|203093|203155.7|203105.7|203243|203148.2|203132|203030.2|542
1617296700000|2021-04-01 17:05:00|203152.4|203102.4|203180.9|203130.9|203257.1|203152.8|203152.4|203057.6|541
1617297000000|2021-04-01 17:10:00|203176.9|203126.9|203231.5|203081.5|203257.6|203162.4|203175.4|203076.2|420
1617297300000|2021-04-01 17:15:00|203179|203129|203237.3|203187.3|203305.8|203207.5|203172.4|203117.3|556
1617297600000|2021-04-01 17:20:00|203236.6|203186.6|203256.8|203106.8|203271.8|203189.4|203196.3|203097.5|637
1617297900000|2021-04-01 17:25:00|203256.9|203106.9|203155.2|203105.2|203257.4|203156.8|203151.6|203051|541
1617298200000|2021-04-01 17:30:00|203152.3|203102.3|203116.1|203066.1|203200.2|203105.6|203087.8|203019.7|632
1617298500000|2021-04-01 17:35:00|203116.8|203066.8|203192|203142|203236.1|203142.4|203074.9|202986.3|627
1617298800000|2021-04-01 17:40:00|203191.1|203141.1|203197.4|203047.4|203269.6|203166.6|203148.8|203041.8|629
1617299100000|2021-04-01 17:45:00|203198|203048|203195.4|203145.4|203249.9|203159.8|203151.9|203040.7|609
1617299400000|2021-04-01 17:50:00|203195.6|203145.6|203321.1|203171.1|203322.1|203223.5|203176.1|203069.6|594
1617299700000|2021-04-01 17:55:00|203320.9|203170.9|203189.9|203139.9|203325.5|203221.3|203177.8|203083.9|522
1617300000000|2021-04-01 18:00:00|203188.6|203138.6|203289.6|203239.6|203369.5|203273.9|203181|203131|646
1617300300000|2021-04-01 18:05:00|203295.1|203245.1|203146.3|203096.3|203328.5|203246.2|203142.7|203062.1|544
1617300600000|2021-04-01 18:10:00|203145.9|203095.9|203107.1|203057.1|203204.4|203112.8|203096.8|203009.3|599
1617300900000|2021-04-01 18:15:00|203107|203057|203249.7|203099.7|203254.7|203153.9|203103.2|203040.5|608
1617301200000|2021-04-01 18:20:00|203253.5|203103.5|203158.4|203108.4|203253.5|203147.1|203144.6|203052.9|590
1617301500000|2021-04-01 18:25:00|203155.2|203105.2|203200|203150|203254|203159.5|203154.8|203084.7|504
1617301800000|2021-04-01 18:30:00|203201.4|203151.4|203208.2|203158.2|203265.6|203170.3|203195|203097.2|518
1617302100000|2021-04-01 18:35:00|203208.1|203158.1|203290.6|203140.6|203341|203245.6|203200.7|203107.5|487
1617302400000|2021-04-01 18:40:00|203290.7|203140.7|203244.3|203194.3|203297.7|203202.7|203231|203139.3|343
1617302700000|2021-04-01 18:45:00|203244.2|203194.2|203319.9|203269.9|203391.9|203281.9|203238.9|203179.6|367
1617303000000|2021-04-01 18:50:00|203320.2|203270.2|203324.7|203274.7|203392.4|203309.5|203316.2|203215.5|572
1617303300000|2021-04-01 18:55:00|203324.3|203274.3|203195.2|203145.2|203331.3|203274.5|203119.7|203021.1|604
1617303600000|2021-04-01 19:00:00|203194.3|203144.3|203175.7|203025.7|203255.8|203153.4|203052.6|202954.8|652
1617303900000|2021-04-01 19:05:00|203175.8|203025.8|203122.3|202972.3|203239.5|203134.2|203063.9|202951.1|514
1617304200000|2021-04-01 19:10:00|203121.8|202971.8|203124.6|203074.6|203193|203087.3|203065.8|202954.5|539
1617304500000|2021-04-01 19:15:00|203136|203086|203112.9|203062.9|203189.4|203106.9|203067.9|202969.7|569
1617304800000|2021-04-01 19:20:00|203113.7|203063.7|203186.8|203036.8|203210.1|203108.8|203091.7|202992.9|499
1617305100000|2021-04-01 19:25:00|203184.5|203034.5|203149.4|202999.4|203238.9|203134.7|203095.2|202996|555
1617305400000|2021-04-01 19:30:00|203148.1|202998.1|203042.1|202992.1|203173.1|203068.4|203034.6|202940.9|532
1617305700000|2021-04-01 19:35:00|203042.5|202992.5|203089.6|203039.6|203154.9|203050.6|203033|202938.3|533
1617306000000|2021-04-01 19:40:00|203092.5|203042.5|203137.5|202987.5|203188|203085|203034.2|202924.6|558
1617306300000|2021-04-01 19:45:00|203137.4|202987.4|203100|202950|203143.6|203032.3|203042.7|202941.5|608
1617306600000|2021-04-01 19:50:00|203089.6|202939.6|202989.2|202939.2|203132.7|203028.6|202984.4|202886.8|624
1617306900000|2021-04-01 19:55:00|202990.4|202940.4|203025.9|202875.9|203065.1|202957.1|202951.7|202848.9|753
1617307200000|2021-04-01 20:00:00|203026.1|202876.1|203006.7|202856.7|203052.8|202949.1|202956.2|202856.5|543
1617307500000|2021-04-01 20:05:00|203008.6|202858.6|203005|202855|203022.2|202896.9|202932.9|202833.8|492
1617307800000|2021-04-01 20:10:00|203004.1|202854.1|202995.1|202845.1|203012.5|202862.5|202986.2|202836.2|395
1617308100000|2021-04-01 20:15:00|202994|202844|203049.9|202899.9|203065.1|202962.8|202946.1|202823.4|434
1617308400000|2021-04-01 20:20:00|203052.8|202902.8|203097|202947|203108|202958|202997.8|202899.3|425
1617308700000|2021-04-01 20:25:00|203096.3|202946.3|203000.8|202850.8|203101.4|202968.9|202964.9|202850.8|397
1617309000000|2021-04-01 20:30:00|203010.6|202860.6|203006|202856|203013.9|202863.9|203003.1|202853.1|19
1617309300000|2021-04-01 20:35:00|203010.6|202860.6|203051.8|202901.8|203061.4|202911.4|203007|202857|195
1617309600000|2021-04-01 20:40:00|203057.9|202907.9|203021.9|202871.9|203083.1|202933.1|203001.2|202851.2|425
1617309900000|2021-04-01 20:45:00|203019.8|202869.8|203066.7|202916.7|203085|202935|202996.8|202846.8|365
1617310200000|2021-04-01 20:50:00|203055.9|202905.9|202979.4|202829.4|203078.1|202928.1|202961.3|202811.3|362
1617310500000|2021-04-01 20:55:00|202978.3|202828.3|203083.8|202764.8|203115.8|202828.3|202865.3|202679|403
1617310800000|2021-04-01 21:00:00|203101.9|202782.9|203133.4|202814.4|203161.2|202842.2|203101.9|202782.9|64
1617311100000|2021-04-01 21:05:00|203115.1|202796.1|203151.1|202832.1|203189.2|202945.5|203095.5|202789.9|119
1617311400000|2021-04-01 21:10:00|203142.9|202823.9|203157.6|202876|203219|202900|203108.7|202789.7|99
1617311700000|2021-04-01 21:15:00|203107.9|202788.9|203148.9|202829.9|203204.2|202885.2|203107.9|202788.9|88
1617312000000|2021-04-01 21:20:00|203156.5|202837.5|203165.4|202876|203173.2|202890|203026.3|202795.9|94
1617312300000|2021-04-01 21:25:00|203117.6|202798.6|203130.2|202811.2|203173|202876|203110.9|202791.9|62
1617312600000|2021-04-01 21:30:00|203125.3|202806.3|203131.4|202812.4|203176.2|202878.8|203020.4|202783.7|164
1617312900000|2021-04-01 21:35:00|203127.8|202808.8|203122.5|202803.5|203174|202876|203098.5|202779.5|113
1617313200000|2021-04-01 21:40:00|203175|202876|203100.2|202781.2|203175.2|202908.4|203023.2|202776.7|97
1617313500000|2021-04-01 21:45:00|203078.8|202825.2|203033.2|202883.2|203150.1|202920|203033.2|202780.5|131
1617313800000|2021-04-01 21:50:00|203051.5|202901.5|203109.9|202790.9|203158|202915.2|203028.2|202774.7|155
1617314100000|2021-04-01 21:55:00|203107.4|202788.4|203065.8|202915.8|203139.5|202916.1|203033.8|202786.8|136
1617314400000|2021-04-01 22:00:00|203114.3|202795.3|202933.8|202783.8|203131.2|202893.1|202917.1|202767.1|641
1617314700000|2021-04-01 22:05:00|202931.8|202781.8|202981.2|202831.2|203003.9|202853.9|202929.7|202779.7|480
1617315000000|2021-04-01 22:10:00|202980.7|202830.7|202979.9|202829.9|203000.6|202850.6|202970.8|202820.8|411
1617315300000|2021-04-01 22:15:00|202984.2|202834.2|203008.1|202858.1|203023.3|202873.3|202977.2|202827.2|281
1617315600000|2021-04-01 22:20:00|203018.1|202868.1|202992.4|202842.4|203018.1|202868.1|202982.2|202832.2|291
1617315900000|2021-04-01 22:25:00|202990.9|202840.9|203010.3|202860.3|203012.5|202862.5|202958.5|202808.5|347
1617316200000|2021-04-01 22:30:00|203008|202858|203014|202864|203028.2|202878.2|202994.4|202844.4|294
1617316500000|2021-04-01 22:35:00|203003.5|202853.5|202966.2|202816.2|203036|202886|202940.5|202790.5|307
1617316800000|2021-04-01 22:40:00|202971.2|202821.2|202975.9|202825.9|202993.4|202843.4|202957.1|202807.1|268
1617317100000|2021-04-01 22:45:00|202976.4|202826.4|202953.4|202803.4|202991.4|202841.4|202940.4|202790.4|357
1617317400000|2021-04-01 22:50:00|202953.8|202803.8|202940.7|202790.7|202971|202821|202917.4|202767.4|316
1617317700000|2021-04-01 22:55:00|202940.8|202790.8|202954.3|202804.3|202973|202823|202927.3|202777.3|340
1617318000000|2021-04-01 23:00:00|202952.1|202802.1|202951.1|202801.1|202993.8|202843.8|202944.9|202794.9|339
1617318300000|2021-04-01 23:05:00|202951.6|202801.6|203017.7|202867.7|203027.3|202877.3|202951.6|202801.6|302
1617318600000|2021-04-01 23:10:00|203022.7|202872.7|203005|202855|203038.8|202888.8|202984.8|202834.8|294
1617318900000|2021-04-01 23:15:00|203005.7|202855.7|203017.2|202867.2|203032.8|202882.8|203004.5|202854.5|282
1617319200000|2021-04-01 23:20:00|203011.2|202861.2|203009.7|202859.7|203029.7|202879.7|203002.7|202852.7|345
1617319500000|2021-04-01 23:25:00|203015|202865|203048|202898|203059.5|202909.5|202999.3|202849.3|285
1617319800000|2021-04-01 23:30:00|203048.1|202898.1|203030.2|202880.2|203055.9|202905.9|203009.3|202859.3|236
1617320100000|2021-04-01 23:35:00|203029.5|202879.5|203065|202915|203076.4|202926.4|203025.5|202875.5|311
1617320400000|2021-04-01 23:40:00|203064.9|202914.9|203059.6|202909.6|203075.9|202925.9|203046|202896|324
1617320700000|2021-04-01 23:45:00|203062.7|202912.7|203067.4|202917.4|203095.5|202945.5|203049.1|202899.1|330
1617321000000|2021-04-01 23:50:00|203071.3|202921.3|203046.5|202896.5|203077.7|202927.7|203026.9|202876.9|448
1617321300000|2021-04-01 23:55:00|203044.7|202894.7|203031.1|202881.1|203049.9|202899.9|203019|202869|314
1617321600000|2021-04-02 00:00:00|203032.7|202882.7|202959|202809|203036.1|202886.1|202946|202796|448
1617321900000|2021-04-02 00:05:00|202957.2|202807.2|202935.9|202785.9|202964.2|202814.2|202889|202739|592
1617322200000|2021-04-02 00:10:00|202931.2|202781.2|202938.9|202788.9|202969.4|202819.4|202907.7|202757.7|530
1617322500000|2021-04-02 00:15:00|202939|202789|202972.8|202822.8|202985.5|202835.5|202928.6|202778.6|462
1617322800000|2021-04-02 00:20:00|202972.7|202822.7|202928.6|202778.6|202973.5|202823.5|202907.6|202757.6|351
1617323100000|2021-04-02 00:25:00|202922.2|202772.2|202923.8|202773.8|202936|202786|202888.9|202738.9|455
1617323400000|2021-04-02 00:30:00|202924.6|202774.6|202971.3|202821.3|202974|202824|202912.2|202762.2|452
1617323700000|2021-04-02 00:35:00|202971.4|202821.4|202927.8|202777.8|202971.4|202821.4|202914.3|202764.3|433
1617324000000|2021-04-02 00:40:00|202927.7|202777.7|202931.5|202781.5|202953.8|202803.8|202915.6|202765.6|404
1617324300000|2021-04-02 00:45:00|202936.2|202786.2|202933|202783|202943.5|202793.5|202914.4|202764.4|394
1617324600000|2021-04-02 00:50:00|202935|202785|202937.4|202787.4|202943.2|202793.2|202910.2|202760.2|395
1617324900000|2021-04-02 00:55:00|202934.2|202784.2|202938.3|202788.3|202948|202798|202917.1|202767.1|399
1617325200000|2021-04-02 01:00:00|202937.5|202787.5|202928.8|202778.8|202943.7|202793.7|202878.6|202728.6|468
1617325500000|2021-04-02 01:05:00|202929|202779|202911.2|202761.2|202932.7|202782.7|202908|202758|437
1617325800000|2021-04-02 01:10:00|202889.8|202739.8|202884.6|202734.6|202899.2|202749.2|202874.9|202724.9|380
1617326100000|2021-04-02 01:15:00|202884.4|202734.4|202888.4|202738.4|202910.9|202760.9|202881.2|202731.2|344
1617326400000|2021-04-02 01:20:00|202886.8|202736.8|202878.1|202728.1|202893.7|202743.7|202846.5|202696.5|438
1617326700000|2021-04-02 01:25:00|202877.9|202727.9|202892.4|202742.4|202902.7|202752.7|202870.1|202720.1|333
1617327000000|2021-04-02 01:30:00|202892.2|202742.2|202891.4|202741.4|202902.3|202752.3|202882.2|202732.2|418
1617327300000|2021-04-02 01:35:00|202891.1|202741.1|202890|202740|202908.2|202758.2|202881.5|202731.5|375
1617327600000|2021-04-02 01:40:00|202889.8|202739.8|202914.9|202764.9|202918.8|202768.8|202877.4|202727.4|300
1617327900000|2021-04-02 01:45:00|202909.7|202759.7|203010.5|202860.5|203013.6|202863.6|202870.5|202720.5|391
1617328200000|2021-04-02 01:50:00|203013.5|202863.5|203004.2|202854.2|203020.1|202870.1|202974.9|202824.9|389
1617328500000|2021-04-02 01:55:00|203003.2|202853.2|203038.8|202888.8|203054.4|202904.4|202999.7|202849.7|401
1617328800000|2021-04-02 02:00:00|203044.2|202894.2|203043.7|202893.7|203057.3|202907.3|203037|202887|346
1617329100000|2021-04-02 02:05:00|203044.9|202894.9|203060.6|202910.6|203060.6|202910.6|202990.7|202840.7|387
1617329400000|2021-04-02 02:10:00|203049.8|202899.8|203021.6|202871.6|203064.8|202914.8|203021.5|202871.5|381
1617329700000|2021-04-02 02:15:00|203021.7|202871.7|203032.3|202882.3|203042.4|202892.4|203021.2|202871.2|337
1617330000000|2021-04-02 02:20:00|203030.6|202880.6|203048.2|202898.2|203055.4|202905.4|203022.9|202872.9|273
1617330300000|2021-04-02 02:25:00|203046.4|202896.4|203045.8|202895.8|203056.2|202906.2|203030.2|202880.2|318
1617330600000|2021-04-02 02:30:00|203044.9|202894.9|203011|202861|203060.2|202910.2|203007.3|202857.3|291
1617330900000|2021-04-02 02:35:00|203010.5|202860.5|202967.7|202817.7|203022.9|202872.9|202955.4|202805.4|408
1617331200000|2021-04-02 02:40:00|202964.2|202814.2|202967.3|202817.3|203007.8|202857.8|202962.9|202812.9|374
1617331500000|2021-04-02 02:45:00|202970.3|202820.3|202974.5|202824.5|202998.6|202848.6|202963.7|202813.7|332
1617331800000|2021-04-02 02:50:00|202974.2|202824.2|202968.9|202818.9|203001.4|202851.4|202948.9|202798.9|377
1617332100000|2021-04-02 02:55:00|202967.8|202817.8|202924.9|202774.9|202978.1|202828.1|202923.5|202773.5|366
1617332400000|2021-04-02 03:00:00|202925|202775|202982|202832|202999.2|202849.2|202925|202775|402
1617332700000|2021-04-02 03:05:00|202982.7|202832.7|203037.4|202887.4|203049.1|202899.1|202967.1|202817.1|587
1617333000000|2021-04-02 03:10:00|203037.5|202887.5|203029.6|202879.6|203052.1|202902.1|202990.8|202840.8|590
1617333300000|2021-04-02 03:15:00|203028.8|202878.8|202996.3|202846.3|203108.3|202903.2|202996.1|202821.3|441
1617333600000|2021-04-02 03:20:00|202995.5|202845.5|203018.8|202868.8|203040.2|202890.2|202983.2|202833.2|473
1617333900000|2021-04-02 03:25:00|203019.6|202869.6|203036.3|202886.3|203038.9|202888.9|202988.4|202838.4|453
1617334200000|2021-04-02 03:30:00|203036.8|202886.8|203048.2|202898.2|203058.3|202908.3|203029.1|202879.1|349
1617334500000|2021-04-02 03:35:00|203046.8|202896.8|203036.4|202886.4|203061.7|202911.7|203033.3|202883.3|363
1617334800000|2021-04-02 03:40:00|203036.3|202886.3|203042.6|202892.6|203053.2|202903.2|203001.3|202851.3|356
1617335100000|2021-04-02 03:45:00|203044.6|202894.6|203010.8|202860.8|203044.6|202894.6|202995.8|202845.8|388
1617335400000|2021-04-02 03:50:00|203010.1|202860.1|202995.3|202845.3|203021.8|202871.8|202970.5|202820.5|468
1617335700000|2021-04-02 03:55:00|202994.8|202844.8|203009.9|202859.9|203027|202877|202990|202840|310
1617336000000|2021-04-02 04:00:00|203010.6|202860.6|202973.4|202823.4|203039.8|202889.8|202968.7|202818.7|414
1617336300000|2021-04-02 04:05:00|202976.2|202826.2|202983.4|202833.4|202996.4|202846.4|202969.5|202819.5|348
1617336600000|2021-04-02 04:10:00|202983.3|202833.3|202986.8|202836.8|202995.4|202845.4|202978.5|202828.5|346
1617336900000|2021-04-02 04:15:00|202987.2|202837.2|203027.4|202877.4|203029.2|202879.2|202981.8|202831.8|359
1617337200000|2021-04-02 04:20:00|203029.2|202879.2|203024.4|202874.4|203030.7|202880.7|203013|202863|309
1617337500000|2021-04-02 04:25:00|203023.8|202873.8|203013.2|202863.2|203026|202876|202995.2|202845.2|402
1617337800000|2021-04-02 04:30:00|203012.4|202862.4|202991.3|202841.3|203023.2|202873.2|202981.7|202831.7|396
1617338100000|2021-04-02 04:35:00|202988.5|202838.5|202984.1|202834.1|203005.3|202855.3|202978.6|202828.6|303
1617338400000|2021-04-02 04:40:00|202980.6|202830.6|202954.2|202804.2|202987.3|202837.3|202949.7|202799.7|395
1617338700000|2021-04-02 04:45:00|202954.3|202804.3|202973.7|202823.7|202986.3|202836.3|202944.2|202794.2|411
1617339000000|2021-04-02 04:50:00|202973.5|202823.5|202940.3|202790.3|202974.2|202824.2|202931.7|202781.7|501
1617339300000|2021-04-02 04:55:00|202943|202793|202970.7|202820.7|202972.8|202822.8|202926.2|202776.2|542
1617339600000|2021-04-02 05:00:00|202974.3|202824.3|202955.8|202805.8|202982.7|202832.7|202954.4|202804.4|364
1617339900000|2021-04-02 05:05:00|202959.3|202809.3|202946.3|202796.3|202968.7|202818.7|202939.4|202789.4|409
1617340200000|2021-04-02 05:10:00|202945.9|202795.9|202955.8|202805.8|202977.5|202827.5|202943|202793|367
1617340500000|2021-04-02 05:15:00|202956|202806|202907.1|202757.1|202956|202806|202892.3|202742.3|365
1617340800000|2021-04-02 05:20:00|202911.6|202761.6|202935.3|202785.3|202935.8|202785.8|202892|202742|331
1617341100000|2021-04-02 05:25:00|202933.9|202783.9|202934.9|202784.9|202941.4|202791.4|202920.5|202770.5|328
1617341400000|2021-04-02 05:30:00|202936.3|202786.3|202934.2|202784.2|202948.8|202798.8|202915.4|202765.4|378
1617341700000|2021-04-02 05:35:00|202934.4|202784.4|202949.4|202799.4|202976.8|202826.8|202931.3|202781.3|366
1617342000000|2021-04-02 05:40:00|202950|202800|202920.8|202770.8|202964.9|202814.9|202907.8|202757.8|385
1617342300000|2021-04-02 05:45:00|202920.7|202770.7|202918.6|202768.6|202930.8|202780.8|202905.9|202755.9|424
1617342600000|2021-04-02 05:50:00|202921.6|202771.6|202918.2|202768.2|202934.5|202784.5|202902.3|202752.3|369
1617342900000|2021-04-02 05:55:00|202917.8|202767.8|202901.7|202751.7|202921.4|202771.4|202873.4|202723.4|454
1617343200000|2021-04-02 06:00:00|202902.1|202752.1|202893.1|202743.1|202921.4|202771.4|202878.5|202728.5|409
1617343500000|2021-04-02 06:05:00|202892.1|202742.1|202917.4|202767.4|202928.4|202778.4|202886|202736|529
1617343800000|2021-04-02 06:10:00|202920.3|202770.3|202901.1|202751.1|202934|202784|202875.4|202725.4|521
1617344100000|2021-04-02 06:15:00|202899.3|202749.3|202879|202729|202906.8|202756.8|202870.1|202720.1|523
1617344400000|2021-04-02 06:20:00|202879.1|202729.1|202907|202757|202936.9|202786.9|202875.4|202725.4|512
1617344700000|2021-04-02 06:25:00|202905.7|202755.7|202930.5|202780.5|202936.4|202786.4|202873.5|202723.5|592
1617345000000|2021-04-02 06:30:00|202928.6|202778.6|202925.2|202775.2|202932.1|202782.1|202909.6|202759.6|690
1617345300000|2021-04-02 06:35:00|202926.2|202776.2|202926.7|202776.7|202934.6|202784.6|202914.9|202764.9|571
1617345600000|2021-04-02 06:40:00|202927.4|202777.4|202953.7|202803.7|202958.1|202808.1|202911.6|202761.6|528
1617345900000|2021-04-02 06:45:00|202955|202805|202929.5|202779.5|202967.1|202817.1|202927.7|202777.7|357
1617346200000|2021-04-02 06:50:00|202929.1|202779.1|202934.5|202784.5|202943|202793|202926.9|202776.9|348
1617346500000|2021-04-02 06:55:00|202949.7|202799.7|202931.1|202781.1|202957.8|202807.8|202910.6|202760.6|381
1617346800000|2021-04-02 07:00:00|202939|202789|202922.8|202772.8|202941.3|202791.3|202894.6|202744.6|466
1617347100000|2021-04-02 07:05:00|202922.4|202772.4|202957.1|202807.1|202988.5|202838.5|202921.3|202771.3|547
1617347400000|2021-04-02 07:10:00|202957.3|202807.3|203078.9|202928.9|203088.7|202938.7|202956.4|202806.4|662
1617347700000|2021-04-02 07:15:00|203078.7|202928.7|202959.3|202809.3|203089.8|202939.8|202939.4|202789.4|467
1617348000000|2021-04-02 07:20:00|202959|202809|202972.9|202822.9|203000.7|202850.7|202945.3|202795.3|595
1617348300000|2021-04-02 07:25:00|202973|202823|202967.6|202817.6|202998.4|202848.4|202965.2|202815.2|559
1617348600000|2021-04-02 07:30:00|202967.9|202817.9|202933.3|202783.3|202977.6|202827.6|202925.3|202775.3|503
1617348900000|2021-04-02 07:35:00|202933.4|202783.4|202905.2|202755.2|202935.7|202785.7|202893.5|202743.5|556
1617349200000|2021-04-02 07:40:00|202905|202755|202920.4|202770.4|202940.6|202790.6|202891.3|202741.3|682
1617349500000|2021-04-02 07:45:00|202923.4|202773.4|202916.1|202766.1|202941.2|202791.2|202903|202753|501
1617349800000|2021-04-02 07:50:00|202916|202766|202917.6|202767.6|202926.7|202776.7|202901.1|202751.1|510
1617350100000|2021-04-02 07:55:00|202917.5|202767.5|202977.4|202827.4|202979.4|202829.4|202915.7|202765.7|451
1617350400000|2021-04-02 08:00:00|202981.7|202831.7|202976.5|202826.5|203018.7|202868.7|202957.5|202807.5|593
1617350700000|2021-04-02 08:05:00|202976.9|202826.9|202947.3|202797.3|202981.2|202831.2|202913.8|202763.8|600
1617351000000|2021-04-02 08:10:00|202946.9|202796.9|202977.6|202827.6|203018.1|202868.1|202946.9|202796.9|552
1617351300000|2021-04-02 08:15:00|202977.3|202827.3|203015.7|202865.7|203022.5|202872.5|202950.2|202800.2|507
1617351600000|2021-04-02 08:20:00|203015.1|202865.1|202998.2|202848.2|203024|202874|202955.1|202805.1|587
1617351900000|2021-04-02 08:25:00|202999.2|202849.2|202997.8|202847.8|203007.5|202857.5|202951.1|202801.1|607
1617352200000|2021-04-02 08:30:00|203003.8|202853.8|202952.7|202802.7|203014.1|202864.1|202929.2|202779.2|574
1617352500000|2021-04-02 08:35:00|202953.4|202803.4|202933.9|202783.9|202958.8|202808.8|202928.5|202778.5|349
1617352800000|2021-04-02 08:40:00|202936.6|202786.6|202909.5|202759.5|202939.4|202789.4|202904.3|202754.3|291
1617353100000|2021-04-02 08:45:00|202908.7|202758.7|202929.6|202779.6|202967.8|202817.8|202898.5|202748.5|465
1617353400000|2021-04-02 08:50:00|202930.9|202780.9|202950.3|202800.3|202968.5|202818.5|202921.1|202771.1|400
1617353700000|2021-04-02 08:55:00|202950.6|202800.6|202917.3|202767.3|202976|202826|202895.2|202745.2|507
1617354000000|2021-04-02 09:00:00|202918.2|202768.2|202923.7|202773.7|202957.5|202807.5|202912.1|202762.1|593
1617354300000|2021-04-02 09:05:00|202923.5|202773.5|202963.6|202813.6|202968|202818|202922.7|202772.7|502
1617354600000|2021-04-02 09:10:00|202962.6|202812.6|202944.4|202794.4|202977.4|202827.4|202944.4|202794.4|391
1617354900000|2021-04-02 09:15:00|202949.8|202799.8|202907.6|202757.6|202955.2|202805.2|202899.6|202749.6|504
1617355200000|2021-04-02 09:20:00|202905.5|202755.5|202914.1|202764.1|202919.3|202769.3|202893.2|202743.2|456
1617355500000|2021-04-02 09:25:00|202910.5|202760.5|202908.5|202758.5|202919|202769|202898.5|202748.5|437
1617355800000|2021-04-02 09:30:00|202910.1|202760.1|202843.1|202693.1|202910.7|202760.7|202825.8|202675.8|520
1617356100000|2021-04-02 09:35:00|202843.8|202693.8|202848.9|202698.9|202856.4|202706.4|202834.7|202684.7|350
1617356400000|2021-04-02 09:40:00|202848.5|202698.5|202878.1|202728.1|202883.2|202733.2|202840.2|202690.2|365
1617356700000|2021-04-02 09:45:00|202877.8|202727.8|202940.5|202790.5|202948.1|202798.1|202873.5|202723.5|323
1617357000000|2021-04-02 09:50:00|202940|202790|202950.3|202800.3|202980.7|202830.7|202930.4|202780.4|634
1617357300000|2021-04-02 09:55:00|202950.4|202800.4|202962.9|202812.9|202978.6|202828.6|202944.1|202794.1|571
1617357600000|2021-04-02 10:00:00|202964.5|202814.5|202864.7|202714.7|202970.9|202820.9|202863.6|202713.6|613
1617357900000|2021-04-02 10:05:00|202864.1|202714.1|202911|202761|202929.7|202779.7|202863.8|202713.8|595
1617358200000|2021-04-02 10:10:00|202908.2|202758.2|202914.7|202764.7|202920.5|202770.5|202901.5|202751.5|546
1617358500000|2021-04-02 10:15:00|202914.4|202764.4|202903.6|202753.6|202924.7|202774.7|202885.4|202735.4|558
1617358800000|2021-04-02 10:20:00|202904.5|202754.5|202909.5|202759.5|202923|202773|202872|202722|535
1617359100000|2021-04-02 10:25:00|202910.2|202760.2|202968.1|202818.1|202978.7|202828.7|202908.2|202758.2|560
1617359400000|2021-04-02 10:30:00|202967.8|202817.8|202988.9|202838.9|203010.8|202860.8|202920.1|202770.1|683
1617359700000|2021-04-02 10:35:00|202989.7|202839.7|203003.5|202853.5|203008.7|202858.7|202949.5|202799.5|640
1617360000000|2021-04-02 10:40:00|203007.3|202857.3|202961.4|202811.4|203014.3|202864.3|202950.4|202800.4|461
1617360300000|2021-04-02 10:45:00|202961.1|202811.1|202948.6|202798.6|203006.1|202856.1|202915.5|202765.5|604
1617360600000|2021-04-02 10:50:00|202948.2|202798.2|202937.5|202787.5|202965.7|202815.7|202924|202774|647
1617360900000|2021-04-02 10:55:00|202943.3|202793.3|202938.8|202788.8|202970.9|202820.9|202933.4|202783.4|546
1617361200000|2021-04-02 11:00:00|202943.1|202793.1|202958.1|202808.1|202971|202821|202938|202788|651
1617361500000|2021-04-02 11:05:00|202957.7|202807.7|203009.2|202859.2|203011.6|202861.6|202957.6|202807.6|506
1617361800000|2021-04-02 11:10:00|203008.6|202858.6|202996.8|202846.8|203030.4|202880.4|202966.1|202816.1|413
1617362100000|2021-04-02 11:15:00|202993|202843|203025.4|202875.4|203063.8|202913.8|202987.9|202837.9|606
1617362400000|2021-04-02 11:20:00|203024.8|202874.8|203030.5|202880.5|203072.4|202922.4|203017|202867|581
1617362700000|2021-04-02 11:25:00|203030.4|202880.4|203182.2|203032.2|203191.1|203041.1|203027.1|202877.1|496
1617363000000|2021-04-02 11:30:00|203181.1|203031.1|203123.5|202973.5|203189.5|203039.5|203109.6|202959.6|501
1617363300000|2021-04-02 11:35:00|203123.1|202973.1|203117.3|202967.3|203138.1|202988.1|203112.8|202962.8|565
1617363600000|2021-04-02 11:40:00|203117.6|202967.6|203110.1|202960.1|203123.5|202973.5|203103.7|202953.7|454
1617363900000|2021-04-02 11:45:00|203110|202960|203125.8|202975.8|203136.1|202986.1|203097.6|202947.6|529
1617364200000|2021-04-02 11:50:00|203123.2|202973.2|203216.1|203066.1|203216.1|203066.1|203110.6|202960.6|471
1617364500000|2021-04-02 11:55:00|203219.6|203069.6|203258.3|203108.3|203327.7|203177.7|203216.7|203066.7|501
1617364800000|2021-04-02 12:00:00|203259.1|203109.1|203231.2|203081.2|203279.2|203129.2|203213.1|203063.1|498
1617365100000|2021-04-02 12:05:00|203230.7|203080.7|203093.3|202943.3|203235.8|203085.8|203081|202931|483
1617365400000|2021-04-02 12:10:00|203093.4|202943.4|203194.1|203044.1|203202.6|203052.6|203092.9|202942.9|533
1617365700000|2021-04-02 12:15:00|203196.3|203046.3|203310.8|203160.8|203323.4|203173.4|203196.3|203046.3|614
1617366000000|2021-04-02 12:20:00|203311.9|203161.9|203320.8|203170.8|203340.5|203190.5|203270.5|203120.5|603
1617366300000|2021-04-02 12:25:00|203325.1|203175.1|203453.4|203170.9|203481.2|203331.2|203276.5|202957.5|620
1617366600000|2021-04-02 12:30:00|203466|203191.2|203072.3|202922.3|203581.3|203431.3|202994|202758|804
1617366900000|2021-04-02 12:35:00|203054.1|202904.1|202981.9|202831.9|203059|202909|202700.2|202550.2|847
1617367200000|2021-04-02 12:40:00|202976.5|202826.5|203103|202953|203114|202964|202959.2|202809.2|782
1617367500000|2021-04-02 12:45:00|203102|202952|203118.2|202968.2|203245.1|203095.1|203066.5|202916.5|779
1617367800000|2021-04-02 12:50:00|203118|202968|203199.6|203049.6|203255.1|203105.1|203092.9|202942.9|629
1617368100000|2021-04-02 12:55:00|203194.9|203044.9|203233.6|203083.6|203254|203104|203148.9|202998.9|701
1617368400000|2021-04-02 13:00:00|203234.1|203084.1|203453.2|203303.2|203455.4|203305.4|203151.5|203001.5|627
1617368700000|2021-04-02 13:05:00|203455.7|203305.7|203528|203378|203552.4|203402.4|203406|203256|812
1617369000000|2021-04-02 13:10:00|203521.4|203371.4|203358.3|203208.3|203521.4|203371.4|203348.6|203198.6|866
1617369300000|2021-04-02 13:15:00|203380.2|203230.2|203357.4|203207.4|203436.9|203286.9|203345.2|203195.2|551
1617369600000|2021-04-02 13:20:00|203357.7|203207.7|203317.6|203167.6|203369.4|203219.4|203252.3|203102.3|587
1617369900000|2021-04-02 13:25:00|203317.2|203167.2|203272.7|203122.7|203324.1|203174.1|203255.8|203105.8|531
1617370200000|2021-04-02 13:30:00|203272.8|203122.8|203199.2|203049.2|203306.2|203156.2|203185.2|203035.2|661
1617370500000|2021-04-02 13:35:00|203198.9|203048.9|203137.3|202987.3|203203.9|203053.9|203134.5|202984.5|488
1617370800000|2021-04-02 13:40:00|203138.9|202988.9|203197.3|203047.3|203213.7|203063.7|203058.9|202908.9|473
1617371100000|2021-04-02 13:45:00|203197.5|203047.5|203329.6|203179.6|203372.3|203222.3|203197.5|203047.5|653
1617371400000|2021-04-02 13:50:00|203331.5|203181.5|203331.8|203181.8|203341.6|203191.6|203308.5|203158.5|520
1617371700000|2021-04-02 13:55:00|203331.9|203181.9|203290.1|203140.1|203348.8|203198.8|203280.2|203130.2|582
1617372000000|2021-04-02 14:00:00|203290.6|203140.6|203297.4|203147.4|203316.1|203166.1|203284|203134|507
1617372300000|2021-04-02 14:05:00|203296.5|203146.5|203353.9|203203.9|203374.6|203224.6|203289.3|203139.3|544
1617372600000|2021-04-02 14:10:00|203355.9|203205.9|203341.8|203191.8|203380.6|203230.6|203320.7|203170.7|564
1617372900000|2021-04-02 14:15:00|203342.4|203192.4|203264.3|203114.3|203350.6|203200.6|203264.2|203114.2|486
1617373200000|2021-04-02 14:20:00|203264.6|203114.6|203245.1|203095.1|203277.6|203127.6|203240.9|203090.9|383
1617373500000|2021-04-02 14:25:00|203248.4|203098.4|203308.4|203158.4|203314.7|203164.7|203238.5|203088.5|519
1617373800000|2021-04-02 14:30:00|203309.4|203159.4|203309.1|203159.1|203334.9|203184.9|203282.7|203132.7|629
1617374100000|2021-04-02 14:35:00|203310.3|203160.3|203337.6|203187.6|203374.1|203224.1|203308.4|203158.4|528
1617374400000|2021-04-02 14:40:00|203339.2|203189.2|203325.2|203175.2|203362.5|203212.5|203317|203167|531
1617374700000|2021-04-02 14:45:00|203324.9|203174.9|203329.5|203179.5|203361.7|203211.7|203322.2|203172.2|504
1617375000000|2021-04-02 14:50:00|203329.1|203179.1|203329.4|203179.4|203341.2|203191.2|203304.3|203154.3|424
1617375300000|2021-04-02 14:55:00|203329.5|203179.5|203165|203015|203332.9|203182.9|203141.7|202991.7|555
1617375600000|2021-04-02 15:00:00|203164.7|203014.7|203193.3|203043.3|203306|203156|203164.7|203014.7|487
1617375900000|2021-04-02 15:05:00|203192.9|203042.9|203254.4|203104.4|203256.6|203106.6|203134.2|202984.2|394
1617376200000|2021-04-02 15:10:00|203254.1|203104.1|203289.5|203139.5|203304.7|203154.7|203230.8|203080.8|407
1617376500000|2021-04-02 15:15:00|203279.1|203129.1|203385.5|203235.5|203405|203255|203237.4|203129.1|261
1617376800000|2021-04-02 15:20:00|203386.8|203236.8|203395.3|203245.3|203411.5|203261.5|203252.4|203042.4|604
1617377100000|2021-04-02 15:25:00|203395.1|203245.1|203405.8|203255.8|203439.8|203289.8|203373.6|203223.6|648
1617377400000|2021-04-02 15:30:00|203406|203256|203402|203252|203418.7|203268.7|203375.1|203225.1|440
1617377700000|2021-04-02 15:35:00|203408.5|203258.5|203324.5|203174.5|203413|203263|203324|203174|279
1617378000000|2021-04-02 15:40:00|203324.9|203174.9|203339.9|203189.9|203359|203209|203296.7|203146.7|259
1617378300000|2021-04-02 15:45:00|203340.2|203190.2|203326|203176|203355|203205|203309.6|203159.6|185
1617378600000|2021-04-02 15:50:00|203331.5|203181.5|203404.6|203254.6|203422.8|203272.8|203310.9|203160.9|270
1617378900000|2021-04-02 15:55:00|203417.8|203267.8|203392.7|203242.7|203447.7|203279.6|203345.5|203179.9|294
1617379200000|2021-04-02 16:00:00|203394.8|203244.8|203400.3|203250.3|203431|203281|203362.2|203212.2|194
1617379500000|2021-04-02 16:05:00|203382.9|203232.9|203408.9|203258.9|203465.1|203315.1|203374.5|203224.5|248
1617379800000|2021-04-02 16:10:00|203411|203261|203306.4|202998.6|203444.7|203275.4|203290.1|202980.8|378
1617380100000|2021-04-02 16:15:00|203304.9|203002.6|203407.8|203130.7|203415|203212.3|203238.4|202991.6|290
1617380400000|2021-04-02 16:20:00|203406.7|203127.3|203403.9|203130.8|203408.7|203200.3|203280.9|203101|221
1617380700000|2021-04-02 16:25:00|203412.4|203130.3|203423.5|203104.5|203455.8|203173.6|203320.6|203091|268
1617381000000|2021-04-02 16:30:00|203430.3|203111.3|203317.2|203167.2|203458.1|203200.7|203308.5|203071|217
1617381300000|2021-04-02 16:35:00|203404.1|203135|203388.2|203069.2|203458.1|203191.5|203294|203027.9|245
1617381600000|2021-04-02 16:40:00|203387.8|203068.8|203331.4|203026.5|203407|203088|203305.7|202986.7|196
1617381900000|2021-04-02 16:45:00|203330.6|203027.5|203330|203014.9|203358.2|203066.6|203301|202988.1|172
1617382200000|2021-04-02 16:50:00|203309|203007.8|203314|203015.2|203368.4|203070.8|203290.7|202985.5|153
1617382500000|2021-04-02 16:55:00|203350.3|203024|203357|203038|203358.2|203057.6|203299.8|202980.8|122
1617382800000|2021-04-02 17:00:00|203357.3|203038.3|203340.9|203021.9|203378.2|203066.2|203303.4|203005|194
1617383100000|2021-04-02 17:05:00|203342|203033.5|203350.4|203057.1|203358.6|203068.1|203304.3|203009.2|209
1617383400000|2021-04-02 17:10:00|203338|203045|203326.1|203032.6|203381.5|203062.5|203307.5|202988.5|166
1617383700000|2021-04-02 17:15:00|203335.9|203034|203361.8|203058|203413.8|203097.5|203238.7|202981|165
1617384000000|2021-04-02 17:20:00|203371.5|203041|203332.6|203013.6|203430|203111|203315.1|202996.1|116
1617384300000|2021-04-02 17:25:00|203324.8|203005.8|203349|203030|203422.3|203103.3|203323.2|203004.2|108
1617384600000|2021-04-02 17:30:00|203383.1|203064.1|203379.4|203060.4|203439.5|203120.5|203316.2|202997.2|119
1617384900000|2021-04-02 17:35:00|203361.4|203042.4|203331.5|203012.5|203433.5|203114.5|203319.5|203000.5|96
1617385200000|2021-04-02 17:40:00|203329.8|203010.8|203331|203012|203426.5|203107.5|203319.7|203000.7|127
1617385500000|2021-04-02 17:45:00|203334.9|203015.9|203378.4|203059.4|203432|203113|203317.2|202998.2|122
1617385800000|2021-04-02 17:50:00|203369.1|203050.1|203428|203109|203440.5|203121.5|203321.8|203002.8|158
1617386100000|2021-04-02 17:55:00|203430.9|203111.9|203360.9|203071.7|203430.9|203125.9|203231.4|203040|187
1617386400000|2021-04-02 18:00:00|203367.9|203073.8|203249.1|203099.1|203367.9|203145.5|203220|203025|176
1617386700000|2021-04-02 18:05:00|203247.7|203097.7|203248.5|203098.5|203349|203144.8|203227|203037|217
1617387000000|2021-04-02 18:10:00|203350|203073|203288|203138|203350|203138|203199.1|203022|211
1617387300000|2021-04-02 18:15:00|203235.6|203085.6|203245.3|203095.3|203354|203146|203196|203046|211
1617387600000|2021-04-02 18:20:00|203230.4|203080.4|203285.8|203135.8|203351|203144.9|203220.3|203070.3|242
1617387900000|2021-04-02 18:25:00|203283.2|203133.2|203254.8|203104.8|203344|203145.5|203223.9|203010|188
1617388200000|2021-04-02 18:30:00|203266.9|203116.9|203293|203003|203373.4|203117.1|203247.6|203000.5|238
1617388500000|2021-04-02 18:35:00|203353.1|203034.1|203378.7|203059.7|203384|203133.4|203248.8|202981.7|159
1617388800000|2021-04-02 18:40:00|203380.1|203061.1|203284.3|203134.3|203380.1|203149|203254.4|202978.1|126
1617389100000|2021-04-02 18:45:00|203358|203039|203359.8|203068.4|203368.6|203150.7|203256.3|203004.8|125
1617389400000|2021-04-02 18:50:00|203329|203078|203265.8|203115.8|203356.2|203150.5|203261.5|203075.1|108
1617389700000|2021-04-02 18:55:00|203266.8|203116.8|203354.4|203035.4|203367.1|203149.3|203195.2|202982.8|144
1617390000000|2021-04-02 19:00:00|203355.5|203036.5|203346.8|203027.8|203380.2|203102.8|203249.1|202959.6|132
1617390300000|2021-04-02 19:05:00|203349.3|203030.3|203252.1|202933.1|203397|203098.7|203245.7|202933.1|63
1617390600000|2021-04-02 19:10:00|203262.9|202943.9|203360.9|203041.9|203362.8|203104.9|203249.4|202930.4|65
1617390900000|2021-04-02 19:15:00|203249.4|202930.4|203353.1|203055|203360|203055|203249.4|202930.4|84
1617391200000|2021-04-02 19:20:00|203348.3|203028.4|203252.8|203102.8|203412.5|203117|203219.1|202905.7|193
1617391500000|2021-04-02 19:25:00|203249.3|203099.3|203249.9|203099.9|203330.7|203127.2|203208.7|203044.6|298
1617391800000|2021-04-02 19:30:00|203266.3|203116.3|203243.7|203093.7|203335.1|203124.7|203193.2|203023.4|187
1617392100000|2021-04-02 19:35:00|203244.3|203094.3|203244|203094|203334.9|203124.8|203167.8|203017.8|200
1617392400000|2021-04-02 19:40:00|203243.7|203093.7|203269.4|203119.4|203330.7|203127.1|203203.9|203050.6|229
1617392700000|2021-04-02 19:45:00|203233.4|203083.4|203242.8|203092.8|203328.7|203130.1|203203.5|203042.8|221
1617393000000|2021-04-02 19:50:00|203239.4|203089.4|203254.4|203104.4|203313.2|203121.9|203132.8|202982.8|209
1617393300000|2021-04-02 19:55:00|203139.1|202989.1|203238.9|203088.9|203259.4|203109.4|203139.1|202989.1|140
1617393600000|2021-04-02 20:00:00|203246|203096|203274.5|202978.6|203322.3|203113.5|203136.1|202936.7|270
1617393900000|2021-04-02 20:05:00|203290.2|203004.9|203229.5|203079.5|203300.8|203103.6|203179.8|202920.6|213
1617394200000|2021-04-02 20:10:00|203232.5|203082.5|203177.7|203027.7|203264.3|203102|203134.1|202972.2|119
1617394500000|2021-04-02 20:15:00|203145.4|202995.4|203218.4|203068.4|203297.9|203084.5|203131.2|202953.4|112
1617394800000|2021-04-02 20:20:00|203206.1|203056.1|203173|203023|203317.4|203078.8|203143.1|202924.1|139
1617395100000|2021-04-02 20:25:00|203195|203045|203203.4|203053.4|203308|203092.1|203140.5|202946|192
1617395400000|2021-04-02 20:30:00|203203.5|203053.5|203231.3|202912.3|203323.7|203092|203165|202895.5|193
1617395700000|2021-04-02 20:35:00|203207|203057|203223.3|203073.3|203283.3|203076.4|203170.4|202895.2|131
1617396000000|2021-04-02 20:40:00|203221.2|203071.2|203287.9|202992.4|203310.3|203093.1|203178.1|202895|133
1617396300000|2021-04-02 20:45:00|203297.7|202986.9|203249|202930|203315.8|203087.7|203171.6|202874.5|132
1617396600000|2021-04-02 20:50:00|203279.9|202960.9|203279.1|202976.9|203315.7|203078.7|203085.2|202766.2|284
1617396900000|2021-04-02 20:55:00|203261.8|202962.7|203290|202992.4|203304.6|202997.1|203240.6|202921.6|195
1617570000000|2021-04-04 21:00:00|202763|202399|202902.2|202712.2|203079|202751.7|202763|202399|70
1617570300000|2021-04-04 21:05:00|203025.5|202661.5|202982.3|202618.3|203081.7|202743.8|202902.2|202582.9|125
1617570600000|2021-04-04 21:10:00|202971.6|202607.6|202975.4|202656.4|203143.5|202809.5|202904.8|202562.3|239
1617570900000|2021-04-04 21:15:00|202975.9|202656.9|202973.3|202654.3|202990.8|202671.8|202864.7|202545.7|97
1617571200000|2021-04-04 21:20:00|202976.7|202657.7|203015.6|202714.9|203061|202826.3|202875.9|202646.9|150
1617571500000|2021-04-04 21:25:00|203006.3|202697.3|202974.9|202824.9|203052|202824.9|202974.7|202686.4|39
1617571800000|2021-04-04 21:30:00|202973.4|202823.4|202970.5|202820.5|203052|202823.4|202895.3|202678.1|98
1617572100000|2021-04-04 21:35:00|203003|202684|202970.9|202820.9|203051.5|202820.9|202956|202666.4|36
1617572400000|2021-04-04 21:40:00|203050.9|202731.9|202901.9|202751.9|203050.9|202820.9|202897.7|202683.5|63
1617572700000|2021-04-04 21:45:00|202917.3|202767.3|202955.5|202805.5|203051.5|202820.9|202901.9|202677.9|90
1617573000000|2021-04-04 21:50:00|203002.7|202748|202970.9|202820.9|203050.7|202820.9|202900.5|202665.4|108
1617573300000|2021-04-04 21:55:00|203002.7|202694.3|202931.3|202781.3|203054.5|202820.9|202905.5|202674.9|92
1617573600000|2021-04-04 22:00:00|203003.6|202727.6|202957.4|202807.4|203112.7|202886.9|202901.5|202582.5|696
1617573900000|2021-04-04 22:05:00|202952.6|202802.6|203006.3|202856.3|203073.6|202899.1|202919.2|202733.9|561
1617574200000|2021-04-04 22:10:00|203037|202781.5|203012.5|202862.5|203105.9|202882.7|202995.1|202762.8|606
1617574500000|2021-04-04 22:15:00|203013.6|202863.6|203000.1|202850.1|203089.1|202889|202973.6|202795|543
1617574800000|2021-04-04 22:20:00|203016.8|202866.8|202998.7|202848.7|203100.4|202889.9|202963.8|202713|574
1617575100000|2021-04-04 22:25:00|202988|202838|203034.1|202884.1|203081.8|202907.9|202971.1|202747.5|364
1617575400000|2021-04-04 22:30:00|203033.3|202883.3|203166.1|203016.1|203257.4|203025.4|203015|202831.1|576
1617575700000|2021-04-04 22:35:00|203163.4|203013.4|203185.8|203035.8|203241.5|203044.2|203138.4|202936.8|776
1617576000000|2021-04-04 22:40:00|203186.3|203036.3|203194.7|203044.7|203284.9|203051.7|203167.5|202920.3|655
1617576300000|2021-04-04 22:45:00|203193.2|203043.2|203252.6|203102.6|203322.8|203144.5|203180|202927.9|461
1617576600000|2021-04-04 22:50:00|203256.7|203106.7|203250.4|203100.4|203324.5|203137|203220.4|203011.5|405
1617576900000|2021-04-04 22:55:00|203255.7|203105.7|203293.7|203143.7|203333.3|203160.2|203225|203025.8|409
1617577200000|2021-04-04 23:00:00|203291.7|203141.7|203288.8|203138.8|203341.8|203148.7|203218|202959|360
1617577500000|2021-04-04 23:05:00|203288.5|203138.5|203325|203175|203331.5|203181.5|203268.9|203118.9|369
1617577800000|2021-04-04 23:10:00|203327.2|203177.2|203328.4|203178.4|203337.8|203187.8|203279.3|203129.3|299
1617578100000|2021-04-04 23:15:00|203329.9|203179.9|203296.5|203146.5|203356.3|203206.3|203296.5|203146.5|344
1617578400000|2021-04-04 23:20:00|203297.5|203147.5|203250.1|203100.1|203306.9|203156.9|203216.5|203066.5|280
1617578700000|2021-04-04 23:25:00|203250.2|203100.2|203262.4|203112.4|203272.7|203122.7|203223.4|203073.4|276
1617579000000|2021-04-04 23:30:00|203262.2|203112.2|203239|203089|203262.2|203112.2|203200|203050|341
1617579300000|2021-04-04 23:35:00|203241.3|203091.3|203203.8|203053.8|203282.5|203132.5|203191.8|203041.8|288
1617579600000|2021-04-04 23:40:00|203204.3|203054.3|203225.3|203075.3|203242.8|203092.8|203188.3|203038.3|335
1617579900000|2021-04-04 23:45:00|203221.4|203071.4|203231.3|203081.3|203241.2|203091.2|203187.9|203037.9|396
1617580200000|2021-04-04 23:50:00|203234.7|203084.7|203195|203045|203235.2|203085.2|203168|203018|389
1617580500000|2021-04-04 23:55:00|203191|203041|203175.4|203025.4|203219.1|203069.1|203122.2|202972.2|415
1617580800000|2021-04-05 00:00:00|203175|203025|203177.2|203027.2|203226.8|203076.8|203159|203009|441
1617581100000|2021-04-05 00:05:00|203175.1|203025.1|203169.9|203019.9|203206.4|203056.4|203147.8|202997.8|478
1617581400000|2021-04-05 00:10:00|203175|203025|203187.7|203037.7|203193.5|203043.5|203165.7|203015.7|445
1617581700000|2021-04-05 00:15:00|203186.5|203036.5|203202.5|203052.5|203243.7|203093.7|203168.2|203018.2|462
1617582000000|2021-04-05 00:20:00|203201.6|203051.6|203200.9|203050.9|203219.3|203069.3|203181|203031|524
1617582300000|2021-04-05 00:25:00|203200.5|203050.5|203201|203051|203217.4|203067.4|203138.5|202988.5|469
1617582600000|2021-04-05 00:30:00|203195.5|203045.5|203190.4|203040.4|203239|203089|203186.4|203036.4|396
1617582900000|2021-04-05 00:35:00|203191|203041|203190.4|203040.4|203211.7|203061.7|203158.7|203008.7|496
1617583200000|2021-04-05 00:40:00|203190.5|203040.5|203153.4|203003.4|203197.1|203047.1|203129.2|202979.2|459
1617583500000|2021-04-05 00:45:00|203149|202999|203134.8|202984.8|203198.6|203048.6|203130.9|202980.9|394
1617583800000|2021-04-05 00:50:00|203132.3|202982.3|203113|202963|203156.2|203006.2|203058.6|202908.6|471
1617584100000|2021-04-05 00:55:00|203111.1|202961.1|203105.3|202955.3|203142.9|202992.9|203091|202941|410
1617584400000|2021-04-05 01:00:00|203106.6|202956.6|203105.3|202955.3|203126.5|202976.5|203095.7|202945.7|437
1617584700000|2021-04-05 01:05:00|203101.8|202951.8|203133.1|202983.1|203136.2|202986.2|203098.7|202948.7|438
1617585000000|2021-04-05 01:10:00|203134|202984|203144.8|202994.8|203164.9|203014.9|203121|202971|450
1617585300000|2021-04-05 01:15:00|203145.4|202995.4|203179|203029|203179.5|203029.5|203145.4|202995.4|411
1617585600000|2021-04-05 01:20:00|203187.5|203037.5|203129.1|202979.1|203187.5|203037.5|203115.1|202965.1|499
1617585900000|2021-04-05 01:25:00|203131.2|202981.2|203140.3|202990.3|203177.3|203027.3|203128.5|202978.5|501
1617586200000|2021-04-05 01:30:00|203136.4|202986.4|203133|202983|203146.6|202996.6|203110.3|202960.3|441
1617586500000|2021-04-05 01:35:00|203126.4|202976.4|203097.9|202947.9|203134.4|202984.4|203063.3|202913.3|585
1617586800000|2021-04-05 01:40:00|203095.3|202945.3|203102.3|202952.3|203112|202962|203086.5|202936.5|590
1617587100000|2021-04-05 01:45:00|203102.1|202952.1|203018.3|202868.3|203120.5|202970.5|203014.9|202864.9|463
1617587400000|2021-04-05 01:50:00|203021.8|202871.8|203055|202905|203060.1|202910.1|203013.6|202863.6|534
1617587700000|2021-04-05 01:55:00|203056.5|202906.5|203101.3|202951.3|203121.7|202971.7|203047.2|202897.2|522
1617588000000|2021-04-05 02:00:00|203098.3|202948.3|203027.5|202877.5|203106.4|202956.4|203026.2|202876.2|514
1617588300000|2021-04-05 02:05:00|203027.8|202877.8|203103.6|202953.6|203113.1|202963.1|203027.8|202877.8|600
1617588600000|2021-04-05 02:10:00|203104.3|202954.3|203100|202950|203125.5|202975.5|203093.9|202943.9|504
1617588900000|2021-04-05 02:15:00|203099.7|202949.7|203095.9|202945.9|203133.3|202983.3|203067|202917|538
1617589200000|2021-04-05 02:20:00|203097.4|202947.4|203075.6|202925.6|203135.8|202985.8|203058|202908|574
1617589500000|2021-04-05 02:25:00|203075.9|202925.9|203102|202952|203120.6|202970.6|203059.1|202909.1|517
1617589800000|2021-04-05 02:30:00|203101|202951|203115.2|202965.2|203138.8|202988.8|203069.9|202919.9|609
1617590100000|2021-04-05 02:35:00|203114.1|202964.1|203109.9|202959.9|203130.6|202980.6|203090.2|202940.2|527
1617590400000|2021-04-05 02:40:00|203111.8|202961.8|203097.7|202947.7|203138.5|202988.5|203089.4|202939.4|539
1617590700000|2021-04-05 02:45:00|203098.7|202948.7|203118.4|202968.4|203124.7|202974.7|203090.8|202940.8|563
1617591000000|2021-04-05 02:50:00|203117|202967|203184.6|203034.6|203185|203035|203096.7|202946.7|461
1617591300000|2021-04-05 02:55:00|203186.6|203036.6|203173.2|203023.2|203189|203039|203143.8|202993.8|427
1617591600000|2021-04-05 03:00:00|203172.9|203022.9|203158.9|203008.9|203182.2|203032.2|203131.7|202981.7|541
1617591900000|2021-04-05 03:05:00|203161.7|203011.7|203146.3|202996.3|203162.2|203012.2|203131.2|202981.2|425
1617592200000|2021-04-05 03:10:00|203142.8|202992.8|203102.5|202952.5|203162.9|203012.9|203098.7|202948.7|438
1617592500000|2021-04-05 03:15:00|203101.7|202951.7|203085.2|202935.2|203106.9|202956.9|203074|202924|459
1617592800000|2021-04-05 03:20:00|203082.5|202932.5|203058.6|202908.6|203089.1|202939.1|203048.4|202898.4|438
1617593100000|2021-04-05 03:25:00|203057.2|202907.2|203055.9|202905.9|203093.1|202943.1|203054.4|202904.4|366
1617593400000|2021-04-05 03:30:00|203057|202907|203092.2|202942.2|203105.7|202955.7|203052.2|202902.2|467
1617593700000|2021-04-05 03:35:00|203093.9|202943.9|203083|202933|203118.6|202968.6|203065.3|202915.3|426
1617594000000|2021-04-05 03:40:00|203083.6|202933.6|203065.6|202915.6|203087|202937|203051.5|202901.5|453
1617594300000|2021-04-05 03:45:00|203065.3|202915.3|203080.4|202930.4|203120|202970|203057.7|202907.7|476
1617594600000|2021-04-05 03:50:00|203074.9|202924.9|203102|202952|203120.6|202970.6|203071.9|202921.9|403
1617594900000|2021-04-05 03:55:00|203101.4|202951.4|203054.1|202904.1|203121.3|202971.3|203047.4|202897.4|484
1617595200000|2021-04-05 04:00:00|203053.4|202903.4|203075.5|202925.5|203083.9|202933.9|203048.1|202898.1|516
1617595500000|2021-04-05 04:05:00|203074.6|202924.6|203077.8|202927.8|203086.1|202936.1|203045.1|202895.1|504
1617595800000|2021-04-05 04:10:00|203090.3|202940.3|203145.2|202995.2|203154.3|203004.3|203083.7|202933.7|542
1617596100000|2021-04-05 04:15:00|203144.9|202994.9|203151.1|203001.1|203157.5|203007.5|203116.9|202966.9|438
1617596400000|2021-04-05 04:20:00|203151.3|203001.3|203213.4|203063.4|203213.4|203063.4|203108.5|202958.5|511
1617596700000|2021-04-05 04:25:00|203212.6|203062.6|203186.9|203036.9|203213.7|203063.7|203170.2|203020.2|464
1617597000000|2021-04-05 04:30:00|203187.5|203037.5|203212.7|203062.7|203219.2|203100.5|203150.5|203037.5|395
1617597300000|2021-04-05 04:35:00|203206.3|203056.3|203187.6|203037.6|203210.7|203060.7|203166.9|203016.9|335
1617597600000|2021-04-05 04:40:00|203187.9|203037.9|203204.4|203054.4|203217.1|203067.1|203178.3|203028.3|381
1617597900000|2021-04-05 04:45:00|203204.8|203054.8|203186.4|203036.4|203222.5|203072.5|203182.6|203032.6|400
1617598200000|2021-04-05 04:50:00|203186.8|203036.8|203205.9|203055.9|203209.6|203059.6|203183.1|203033.1|278
1617598500000|2021-04-05 04:55:00|203204|203054|203213.9|203063.9|203219.8|203069.8|203179.4|203029.4|366
1617598800000|2021-04-05 05:00:00|203213.2|203063.2|203184.8|203034.8|203229.4|203079.4|203183|203033|373
1617599100000|2021-04-05 05:05:00|203187.5|203037.5|203193.2|203043.2|203205.1|203055.1|203182.9|203032.9|388
1617599400000|2021-04-05 05:10:00|203190.7|203040.7|203166.1|203016.1|203199.5|203049.5|203160.6|203010.6|386
1617599700000|2021-04-05 05:15:00|203164.8|203014.8|203147.1|202997.1|203182.6|203032.6|203124.7|202974.7|447
1617600000000|2021-04-05 05:20:00|203147|202997|203137.8|202987.8|203154.9|203004.9|203134.7|202984.7|347
1617600300000|2021-04-05 05:25:00|203138|202988|203142.2|202992.2|203181.7|203031.7|203134|202984|417
1617600600000|2021-04-05 05:30:00|203138.2|202988.2|203213|203063|203224.1|203074.1|203138.2|202988.2|487
1617600900000|2021-04-05 05:35:00|203212.7|203062.7|203241.4|203091.4|203255.1|203105.1|203201.8|203051.8|400
1617601200000|2021-04-05 05:40:00|203242.7|203092.7|203264.5|203114.5|203280.5|203130.5|203235|203085|430
1617601500000|2021-04-05 05:45:00|203265.4|203115.4|203340.4|203190.4|203340.4|203190.4|203225.8|203075.8|498
1617601800000|2021-04-05 05:50:00|203340.1|203190.1|203301.5|203151.5|203340.1|203190.1|203288.9|203138.9|429
1617602100000|2021-04-05 05:55:00|203301.6|203151.6|203344.2|203194.2|203365|203215|203299.1|203149.1|416
1617602400000|2021-04-05 06:00:00|203344.7|203194.7|203443.3|203293.3|203489.2|203339.2|203339.9|203189.9|832
1617602700000|2021-04-05 06:05:00|203444.1|203294.1|203530.5|203380.5|203533.5|203383.5|203411.8|203261.8|717
1617603000000|2021-04-05 06:10:00|203530.7|203380.7|203378.3|203228.3|203532.5|203382.5|203369.2|203219.2|643
1617603300000|2021-04-05 06:15:00|203377.8|203227.8|203306.5|203156.5|203385.9|203235.9|203266.8|203116.8|812
1617603600000|2021-04-05 06:20:00|203302.9|203152.9|203274.5|203124.5|203311.5|203161.5|203255.8|203105.8|727
1617603900000|2021-04-05 06:25:00|203274.7|203124.7|203372.3|203222.3|203376.2|203226.2|203274.5|203124.5|592
1617604200000|2021-04-05 06:30:00|203383.2|203233.2|203362.3|203212.3|203395.7|203245.7|203347.7|203197.7|460
1617604500000|2021-04-05 06:35:00|203361.6|203211.6|203315.3|203165.3|203382.7|203232.7|203315.3|203165.3|614
1617604800000|2021-04-05 06:40:00|203315.4|203165.4|203325.1|203175.1|203356.2|203206.2|203297|203147|661
1617605100000|2021-04-05 06:45:00|203326|203176|203381.3|203231.3|203393.8|203243.8|203296.4|203146.4|656
1617605400000|2021-04-05 06:50:00|203390.1|203240.1|203328.9|203178.9|203393|203243|203312.9|203162.9|678
1617605700000|2021-04-05 06:55:00|203328.3|203178.3|203314.2|203164.2|203387.4|203237.4|203293|203143|658
1617606000000|2021-04-05 07:00:00|203316|203166|203466|203316|203508.9|203358.9|203315.5|203165.5|699
1617606300000|2021-04-05 07:05:00|203465.8|203315.8|203313.1|203163.1|203488.7|203338.7|203271|203121|635
1617606600000|2021-04-05 07:10:00|203311.8|203161.8|203435.6|203285.6|203440.1|203290.1|203311.8|203161.8|766
1617606900000|2021-04-05 07:15:00|203438.5|203288.5|203448.5|203298.5|203466.2|203316.2|203429.9|203279.9|667
1617607200000|2021-04-05 07:20:00|203449.9|203299.9|203377.1|203227.1|203464.8|203314.8|203374.2|203224.2|614
1617607500000|2021-04-05 07:25:00|203378.6|203228.6|203297.1|203147.1|203394.6|203244.6|203294|203144|645
1617607800000|2021-04-05 07:30:00|203295.3|203145.3|203277.8|203127.8|203358.8|203208.8|203277.4|203127.4|624
1617608100000|2021-04-05 07:35:00|203281.3|203131.3|203253.9|203103.9|203307.2|203157.2|203251.8|203101.8|635
1617608400000|2021-04-05 07:40:00|203254.6|203104.6|203287.9|203137.9|203309.3|203159.3|203251.8|203101.8|622
1617608700000|2021-04-05 07:45:00|203286.6|203136.6|203425.9|203275.9|203428.4|203278.4|203271.7|203121.7|687
1617609000000|2021-04-05 07:50:00|203423|203273|203282.4|203132.4|203448.1|203298.1|203270.5|203120.5|733
1617609300000|2021-04-05 07:55:00|203282.2|203132.2|203322.2|203172.2|203330.8|203180.8|203280.1|203130.1|758
1617609600000|2021-04-05 08:00:00|203321.9|203171.9|203293.3|203143.3|203367.4|203217.4|203293.3|203143.3|707
1617609900000|2021-04-05 08:05:00|203290.4|203140.4|203227.3|203077.3|203290.4|203140.4|203185.8|203035.8|697
1617610200000|2021-04-05 08:10:00|203228.1|203078.1|203151.6|203001.6|203229.2|203079.2|203142.4|202992.4|687
1617610500000|2021-04-05 08:15:00|203152.7|203002.7|203073.1|202923.1|203173.5|203023.5|203054.4|202904.4|650
1617610800000|2021-04-05 08:20:00|203071.5|202921.5|203143.3|202993.3|203172.4|203022.4|203058.2|202908.2|582
1617611100000|2021-04-05 08:25:00|203141.4|202991.4|203143.8|202993.8|203169.6|203019.6|203081.3|202931.3|554
1617611400000|2021-04-05 08:30:00|203142.7|202992.7|203090.7|202940.7|203161.3|203011.3|203087.5|202937.5|624
1617611700000|2021-04-05 08:35:00|203090.9|202940.9|203187.3|203037.3|203193|203043|203090.9|202940.9|612
1617612000000|2021-04-05 08:40:00|203186.7|203036.7|203088.2|202938.2|203218|203068|203077|202927|465
1617612300000|2021-04-05 08:45:00|203088.3|202938.3|203109.2|202959.2|203133.1|202983.1|203051.7|202901.7|614
1617612600000|2021-04-05 08:50:00|203106|202956|203092.8|202942.8|203142.7|202992.7|203071.7|202921.7|596
1617612900000|2021-04-05 08:55:00|203092.1|202942.1|203134.2|202984.2|203150.7|203000.7|203088.9|202938.9|563
1617613200000|2021-04-05 09:00:00|203134.7|202984.7|203104.6|202954.6|203167.8|203017.8|203104.6|202954.6|640
1617613500000|2021-04-05 09:05:00|203104.7|202954.7|203087.6|202937.6|203113.8|202963.8|203047.2|202897.2|615
1617613800000|2021-04-05 09:10:00|203087.3|202937.3|203044.4|202894.4|203121|202971|203040.2|202890.2|584
1617614100000|2021-04-05 09:15:00|203043.8|202893.8|203048.3|202898.3|203056.9|202906.9|203014.1|202864.1|663
1617614400000|2021-04-05 09:20:00|203047.8|202897.8|203087.4|202937.4|203099.9|202949.9|202998.4|202848.4|560
1617614700000|2021-04-05 09:25:00|203087.5|202937.5|203053.8|202903.8|203095.7|202945.7|203036.7|202886.7|624
1617615000000|2021-04-05 09:30:00|203044.7|202894.7|203038.3|202888.3|203056.3|202906.3|203005.3|202855.3|608
1617615300000|2021-04-05 09:35:00|203038.8|202888.8|203022.2|202872.2|203058.1|202908.1|203013|202863|600
1617615600000|2021-04-05 09:40:00|203022.6|202872.6|203008.9|202858.9|203062.6|202912.6|203000.1|202850.1|621
1617615900000|2021-04-05 09:45:00|203009.1|202859.1|203048|202898|203063|202913|203000.9|202850.9|595
1617616200000|2021-04-05 09:50:00|203050.2|202900.2|203031.8|202881.8|203050.2|202900.2|203010.8|202860.8|576
1617616500000|2021-04-05 09:55:00|203031.3|202881.3|203081|202931|203103.1|202953.1|203011.6|202861.6|580
1617616800000|2021-04-05 10:00:00|203082.8|202932.8|203248.2|203098.2|203251.2|203101.2|203044.3|202894.3|772
1617617100000|2021-04-05 10:05:00|203248.7|203098.7|203210.9|203060.9|203249.9|203099.9|203197.8|203047.8|700
1617617400000|2021-04-05 10:10:00|203215.5|203065.5|203225|203075|203294.7|203144.7|203167.3|203017.3|774
1617617700000|2021-04-05 10:15:00|203226.9|203076.9|203137.8|202987.8|203231.8|203081.8|203128.7|202978.7|692
1617618000000|2021-04-05 10:20:00|203137.9|202987.9|203043.9|202893.9|203155|203005|203034.2|202884.2|750
1617618300000|2021-04-05 10:25:00|203044.5|202894.5|203023.5|202873.5|203079.8|202929.8|202991.3|202841.3|708
1617618600000|2021-04-05 10:30:00|203019.7|202869.7|203051.1|202901.1|203069.8|202919.8|203013.6|202863.6|713
1617618900000|2021-04-05 10:35:00|203050.6|202900.6|203015.4|202865.4|203070.4|202920.4|202982.1|202832.1|553
1617619200000|2021-04-05 10:40:00|203015.7|202865.7|202966.6|202816.6|203020.4|202870.4|202957.4|202807.4|741
1617619500000|2021-04-05 10:45:00|202966.9|202816.9|202959.7|202809.7|203007.1|202857.1|202947.1|202797.1|740
1617619800000|2021-04-05 10:50:00|202960.6|202810.6|202916.2|202766.2|202966.2|202816.2|202882.1|202732.1|743
1617620100000|2021-04-05 10:55:00|202915.4|202765.4|202928.1|202778.1|202939.3|202789.3|202868|202718|659
1617620400000|2021-04-05 11:00:00|202925.1|202775.1|202886.4|202736.4|202987.6|202837.6|202877.1|202727.1|529
1617620700000|2021-04-05 11:05:00|202887.1|202737.1|202934.4|202784.4|202973.7|202823.7|202831.4|202681.4|550
1617621000000|2021-04-05 11:10:00|202937.3|202787.3|202856.3|202706.3|202940.4|202790.4|202833.4|202683.4|587
1617621300000|2021-04-05 11:15:00|202849.6|202699.6|202831.4|202681.4|202867.3|202717.3|202792.6|202642.6|592
1617621600000|2021-04-05 11:20:00|202830.4|202680.4|202845.6|202695.6|202847.7|202697.7|202772.8|202622.8|611
1617621900000|2021-04-05 11:25:00|202845.2|202695.2|202736.2|202586.2|202859.2|202709.2|202682.7|202532.7|657
1617622200000|2021-04-05 11:30:00|202738|202588|202833.4|202683.4|202842.3|202692.3|202729.1|202579.1|665
1617622500000|2021-04-05 11:35:00|202833.6|202683.6|202828.7|202678.7|202860.7|202710.7|202813.1|202663.1|658
1617622800000|2021-04-05 11:40:00|202828.4|202678.4|202896.1|202746.1|202903.4|202753.4|202808|202658|665
1617623100000|2021-04-05 11:45:00|202895.3|202745.3|202828.1|202678.1|202895.3|202745.3|202785.4|202635.4|733
1617623400000|2021-04-05 11:50:00|202828.5|202678.5|202853.9|202703.9|202865.6|202715.6|202821|202671|689
1617623700000|2021-04-05 11:55:00|202852.9|202702.9|202828.2|202678.2|202863.2|202713.2|202816.2|202666.2|621
1617624000000|2021-04-05 12:00:00|202827.5|202677.5|202721.4|202571.4|202850.7|202700.7|202720.1|202570.1|748
1617624300000|2021-04-05 12:05:00|202721.7|202571.7|202767|202617|202773.3|202623.3|202687.9|202537.9|748
1617624600000|2021-04-05 12:10:00|202786.1|202636.1|202628.2|202478.2|202800|202650|202623.8|202473.8|758
1617624900000|2021-04-05 12:15:00|202627.7|202477.7|202639.1|202489.1|202676.5|202526.5|202603.6|202453.6|760
1617625200000|2021-04-05 12:20:00|202637.9|202487.9|202630.2|202480.2|202785.3|202635.3|202629.5|202479.5|759
1617625500000|2021-04-05 12:25:00|202631.9|202481.9|202592.7|202442.7|202641.1|202491.1|202560.5|202410.5|734
1617625800000|2021-04-05 12:30:00|202592.9|202442.9|202497.4|202347.4|202600.5|202450.5|202495.8|202345.8|725
1617626100000|2021-04-05 12:35:00|202497.9|202347.9|202410.5|202260.5|202506.4|202356.4|202382.3|202232.3|862
1617626400000|2021-04-05 12:40:00|202428.8|202278.8|202533|202383|202576.5|202426.5|202413.1|202263.1|833
1617626700000|2021-04-05 12:45:00|202530.9|202380.9|202602|202452|202651.8|202501.8|202491|202341|702
1617627000000|2021-04-05 12:50:00|202602.6|202452.6|202591.1|202441.1|202605.9|202455.9|202456.2|202306.2|785
1617627300000|2021-04-05 12:55:00|202591.4|202441.4|202677.2|202527.2|202685.6|202535.6|202570.3|202420.3|689
1617627600000|2021-04-05 13:00:00|202680.1|202530.1|202688.7|202538.7|202688.7|202538.7|202562|202412|725
1617627900000|2021-04-05 13:05:00|202708.4|202558.4|202647.9|202497.9|202781.4|202631.4|202576.2|202426.2|748
1617628200000|2021-04-05 13:10:00|202647.7|202497.7|202548.8|202398.8|202681|202531|202533.4|202383.4|683
1617628500000|2021-04-05 13:15:00|202548.5|202398.5|202646.2|202496.2|202646.2|202496.2|202507|202357|803
1617628800000|2021-04-05 13:20:00|202646.9|202496.9|202596|202446|202646.9|202496.9|202539.1|202389.1|766
1617629100000|2021-04-05 13:25:00|202595.4|202445.4|202602.9|202452.9|202602.9|202452.9|202526.3|202376.3|562
1617629400000|2021-04-05 13:30:00|202602.2|202452.2|202742|202592|202848|202698|202581|202431|767
1617629700000|2021-04-05 13:35:00|202740.2|202590.2|202890.8|202740.8|202932.8|202782.8|202722.8|202572.8|719
1617630000000|2021-04-05 13:40:00|202893.6|202743.6|202942.2|202792.2|202943.8|202793.8|202732.1|202582.1|976
1617630300000|2021-04-05 13:45:00|202942.8|202792.8|202816.6|202666.6|202950.3|202800.3|202809.6|202659.6|942
1617630600000|2021-04-05 13:50:00|202817.3|202667.3|202650.8|202500.8|202820.8|202670.8|202642.5|202492.5|941
1617630900000|2021-04-05 13:55:00|202652.4|202502.4|202681.5|202531.5|202691.8|202541.8|202604.6|202454.6|827
1617631200000|2021-04-05 14:00:00|202669.8|202519.8|202521.4|202371.4|202704.9|202554.9|202517.3|202367.3|892
1617631500000|2021-04-05 14:05:00|202519.9|202369.9|202644.4|202494.4|202686.4|202536.4|202484.5|202363.3|876
1617631800000|2021-04-05 14:10:00|202644|202494|202724.1|202574.1|202807.1|202657.1|202635.2|202487.2|866
1617632100000|2021-04-05 14:15:00|202725.6|202575.6|202574.4|202424.4|202725.6|202575.6|202509.5|202359.5|864
1617632400000|2021-04-05 14:20:00|202574.3|202424.3|202571.2|202421.2|202631.9|202500.7|202511.7|202372.3|802
1617632700000|2021-04-05 14:25:00|202570.8|202420.8|202556.6|202406.6|202578.9|202451.1|202501.1|202364.6|771
1617633000000|2021-04-05 14:30:00|202562.9|202412.9|202548|202398|202653.8|202503.8|202512.3|202362.3|896
1617633300000|2021-04-05 14:35:00|202548.6|202398.6|202575.9|202425.9|202610.8|202460.8|202520.3|202370.3|850
1617633600000|2021-04-05 14:40:00|202573.7|202423.7|202653.8|202503.8|202732.4|202617.2|202569.7|202419.7|879
1617633900000|2021-04-05 14:45:00|202650.7|202500.7|202681.5|202531.5|202698.2|202548.2|202586.5|202436.5|933
1617634200000|2021-04-05 14:50:00|202681.3|202531.3|202733.6|202583.6|202835.2|202685.2|202681.3|202531.3|749
1617634500000|2021-04-05 14:55:00|202732.1|202582.1|202803.6|202653.6|202896|202746|202704|202582.1|840
1617634800000|2021-04-05 15:00:00|202802.2|202652.2|202761.5|202611.5|202945.5|202795.5|202760|202610|855
1617635100000|2021-04-05 15:05:00|202762.5|202612.5|202644.6|202494.6|202762.8|202612.8|202644.6|202494.6|656
1617635400000|2021-04-05 15:10:00|202648.3|202498.3|202511.6|202361.6|202650.4|202500.4|202472.6|202322.6|674
1617635700000|2021-04-05 15:15:00|202513.2|202363.2|202474.1|202324.1|202531.7|202420.4|202434.4|202295.5|640
1617636000000|2021-04-05 15:20:00|202473.2|202323.2|202415.1|202265.1|202484.9|202334.9|202401.4|202251.4|707
1617636300000|2021-04-05 15:25:00|202415|202265|202606.8|202456.8|202623.6|202473.6|202411.6|202261.6|629
1617636600000|2021-04-05 15:30:00|202608.5|202458.5|202568.6|202418.6|202616.8|202485.1|202455.1|202305.1|716
1617636900000|2021-04-05 15:35:00|202569|202419|202489.2|202339.2|202573.1|202461.2|202426.6|202276.6|711
1617637200000|2021-04-05 15:40:00|202487.8|202337.8|202535.7|202385.7|202539.7|202423.6|202411.2|202304.8|694
1617637500000|2021-04-05 15:45:00|202535.1|202385.1|202628.3|202478.3|202628.3|202478.3|202476.1|202326.1|616
1617637800000|2021-04-05 15:50:00|202578.4|202528.4|202527.1|202377.1|202630.2|202531.5|202485.2|202339.4|616
1617638100000|2021-04-05 15:55:00|202527|202377|202560.6|202410.6|202572.1|202422.1|202514.1|202364.1|691
1617638400000|2021-04-05 16:00:00|202558.7|202408.7|202497.7|202347.7|202578.9|202444.2|202458.6|202308.6|594
1617638700000|2021-04-05 16:05:00|202498.4|202348.4|202577|202427|202586.1|202436.1|202489.5|202339.5|618
1617639000000|2021-04-05 16:10:00|202577.1|202427.1|202588.4|202438.4|202633.8|202483.8|202549.3|202399.3|669
1617639300000|2021-04-05 16:15:00|202583.6|202433.6|202625.1|202475.1|202648.9|202498.9|202569.9|202419.9|573
1617639600000|2021-04-05 16:20:00|202625.5|202475.5|202615.7|202465.7|202661|202511|202547.3|202430|580
1617639900000|2021-04-05 16:25:00|202610.9|202460.9|202608.2|202458.2|202630.3|202480.3|202581.8|202431.8|485
1617640200000|2021-04-05 16:30:00|202610.4|202460.4|202700.6|202550.6|202715.4|202584.1|202571.2|202448.7|684
1617640500000|2021-04-05 16:35:00|202697.5|202547.5|202769.1|202619.1|202784.8|202670.9|202672.9|202522.9|575
1617640800000|2021-04-05 16:40:00|202768.8|202618.8|202835.3|202685.3|202908|202758|202758.2|202608.2|658
1617641100000|2021-04-05 16:45:00|202835.7|202685.7|202743|202593|202846.3|202696.3|202705.3|202569.2|667
1617641400000|2021-04-05 16:50:00|202744|202594|202721.5|202571.5|202782.8|202632.8|202663.2|202513.2|642
1617641700000|2021-04-05 16:55:00|202719.6|202569.6|202883.7|202733.7|202895.9|202745.9|202703.7|202553.7|559
1617642000000|2021-04-05 17:00:00|202873.8|202723.8|202855.7|202705.7|202886.9|202746|202785.1|202689.8|665
1617642300000|2021-04-05 17:05:00|202855.9|202705.9|202875.1|202725.1|202909.3|202759.3|202746.9|202614.3|652
1617642600000|2021-04-05 17:10:00|202875.8|202725.8|203023.4|202873.4|203034|202884|202871.8|202721.8|620
1617642900000|2021-04-05 17:15:00|203024.6|202874.6|202990.2|202840.2|203036.3|202900.5|202945.6|202809.8|697
1617643200000|2021-04-05 17:20:00|202990.6|202840.6|203040.7|202890.7|203049|202944|202954.9|202804.9|626
1617643500000|2021-04-05 17:25:00|203042.1|202892.1|202936.1|202786.1|203046|202937.8|202934.3|202784.3|600
1617643800000|2021-04-05 17:30:00|202936.3|202786.3|202959.2|202809.2|202992.9|202842.9|202933.9|202783.9|586
1617644100000|2021-04-05 17:35:00|202959.8|202809.8|203011.1|202861.1|203036.7|202886.7|202959.3|202809.3|579
1617644400000|2021-04-05 17:40:00|203028.1|202878.1|203042.8|202892.8|203048.2|202902.4|202952.4|202848|635
1617644700000|2021-04-05 17:45:00|203039.9|202889.9|203000.8|202850.8|203087.5|202937.5|202990.8|202840.8|615
1617645000000|2021-04-05 17:50:00|203000.7|202850.7|202956.1|202806.1|203014|202864|202923.3|202773.3|535
1617645300000|2021-04-05 17:55:00|202955.9|202805.9|203035.6|202885.6|203044.2|202894.2|202954.5|202804.5|489
1617645600000|2021-04-05 18:00:00|203037.7|202887.7|203258.7|203108.7|203263.8|203155.6|203030.6|202880.6|662
1617645900000|2021-04-05 18:05:00|203258.1|203108.1|203216.7|203066.7|203259|203109|203151.6|203001.6|605
1617646200000|2021-04-05 18:10:00|203217.6|203067.6|203307.3|203157.3|203335|203185|203210.3|203060.3|537
1617646500000|2021-04-05 18:15:00|203306.3|203156.3|203242.3|203092.3|203307.5|203157.5|203158.4|203038.2|590
1617646800000|2021-04-05 18:20:00|203241|203091|203436.8|203286.8|203439|203289|203218.5|203068.5|570
1617647100000|2021-04-05 18:25:00|203438.1|203288.1|203557.8|203407.8|203608.1|203458.1|203339.8|203226.4|590
1617647400000|2021-04-05 18:30:00|203561.7|203411.7|203546|203396|203594|203449.2|203495.5|203353.4|670
1617647700000|2021-04-05 18:35:00|203546.1|203396.1|203567.6|203417.6|203636.6|203486.6|203518.4|203368.4|678
1617648000000|2021-04-05 18:40:00|203570.4|203420.4|203677.8|203527.8|203731|203581|203555.9|203405.9|631
1617648300000|2021-04-05 18:45:00|203686|203536|203668.2|203518.2|203716.8|203566.8|203538.9|203388.9|719
1617648600000|2021-04-05 18:50:00|203667.6|203517.6|203664.6|203514.6|203724.8|203574.8|203633.6|203483.6|641
1617648900000|2021-04-05 18:55:00|203647.8|203497.8|203665.5|203515.5|203719.1|203569.1|203589.3|203439.3|670
1617649200000|2021-04-05 19:00:00|203670.2|203520.2|203728.3|203578.3|203771|203621|203665.5|203515.5|708
1617649500000|2021-04-05 19:05:00|203723.6|203573.6|203745|203595|203764.5|203614.5|203678.4|203528.4|604
1617649800000|2021-04-05 19:10:00|203745.7|203595.7|203859.6|203709.6|203884.6|203734.6|203742.5|203592.5|603
1617650100000|2021-04-05 19:15:00|203856.8|203706.8|203759.6|203609.6|203871.5|203721.5|203717|203607|645
1617650400000|2021-04-05 19:20:00|203760|203610|203719.8|203569.8|203771.3|203661.5|203703.2|203556.7|634
1617650700000|2021-04-05 19:25:00|203720.5|203570.5|203683|203533|203780.8|203630.8|203666.2|203516.2|652
1617651000000|2021-04-05 19:30:00|203682.1|203532.1|203677.1|203527.1|203708.2|203558.2|203589|203439|697
1617651300000|2021-04-05 19:35:00|203674.7|203524.7|203626.2|203476.2|203677.9|203527.9|203582|203432|692
1617651600000|2021-04-05 19:40:00|203620.3|203470.3|203526.5|203376.5|203627.7|203477.7|203510.3|203360.3|679
1617651900000|2021-04-05 19:45:00|203529.2|203379.2|203467.3|203317.3|203558.1|203408.1|203447.7|203297.7|681
1617652200000|2021-04-05 19:50:00|203469|203319|203306.8|203156.8|203501.9|203351.9|203286.7|203136.7|797
1617652500000|2021-04-05 19:55:00|203308.9|203158.9|203189.5|203039.5|203324.3|203174.3|203176.4|203026.4|884
1617652800000|2021-04-05 20:00:00|203194|203044|203224.1|203074.1|203330.5|203180.5|203194|203044|685
1617653100000|2021-04-05 20:05:00|203238.8|203088.8|203125.8|202975.8|203263|203113|203082.1|202932.1|495
1617653400000|2021-04-05 20:10:00|203124.5|202974.5|203138.6|202988.6|203209.9|203059.9|203123.5|202973.5|621
1617653700000|2021-04-05 20:15:00|203140.5|202990.5|203032|202882|203204.7|203094.3|203020.2|202870.2|434
1617654000000|2021-04-05 20:20:00|203034.7|202884.7|203046.3|202896.3|203057.2|202907.2|203024.3|202874.3|359
1617654300000|2021-04-05 20:25:00|203047.8|202897.8|203009.8|202859.8|203082.7|202932.7|202995.3|202845.3|545
1617654600000|2021-04-05 20:30:00|203009|202859|203003.3|202853.3|203057.6|202907.6|202995.7|202845.7|517
1617654900000|2021-04-05 20:35:00|203000.7|202850.7|203082.8|202932.8|203093.5|202943.5|202987.5|202837.5|453
1617655200000|2021-04-05 20:40:00|203081.3|202931.3|203137.1|202987.1|203137.1|202987.1|203080.8|202930.8|507
1617655500000|2021-04-05 20:45:00|203143.8|202993.8|203137.3|202987.3|203155.2|203005.2|203121.6|202971.6|560
1617655800000|2021-04-05 20:50:00|203138.9|202988.9|203140.1|202990.1|203222.8|203072.8|203120.3|202970.3|508
1617656100000|2021-04-05 20:55:00|203134|202984|203408.7|203089.7|203483.2|203164.2|203130.9|202953.9|402
1617656400000|2021-04-05 21:00:00|203433.8|203114.8|203711.6|203392.6|203711.6|203392.6|203417.2|203098.2|26
1617656700000|2021-04-05 21:05:00|203624.3|203305.3|203651.3|203332.3|203762.1|203443.1|203564.2|203245.2|197
1617657000000|2021-04-05 21:10:00|203649.5|203330.5|203371.1|203052.1|203649.5|203330.5|203301.2|202982.2|440
1617657300000|2021-04-05 21:15:00|203372.3|203053.3|203427.6|203108.6|203437|203118|203297.1|202989.4|240
1617657600000|2021-04-05 21:20:00|203420.1|203101.1|203338.5|203019.5|203428.3|203109.3|203320.2|203001.2|158
1617657900000|2021-04-05 21:25:00|203339.8|203020.8|203360.4|203041.4|203429.3|203110.3|203300.9|202981.9|164
1617658200000|2021-04-05 21:30:00|203356.2|203037.2|203385.2|203080.7|203428.2|203142.8|203291.9|203008.4|234
1617658500000|2021-04-05 21:35:00|203382.7|203070.7|203371.9|203052.9|203425.1|203123|203362|203043|168
1617658800000|2021-04-05 21:40:00|203371.7|203052.7|203383.1|203064.1|203427.4|203108.4|203369.4|203050.4|172
1617659100000|2021-04-05 21:45:00|203383.6|203064.6|203361.8|203042.8|203431.8|203112.8|203173.5|202956.5|778
1617659400000|2021-04-05 21:50:00|203392.5|203073.5|203389.4|203070.4|203473.2|203154.2|203335.3|203016.3|1072
1617659700000|2021-04-05 21:55:00|203379|203060|203365.5|203046.5|203425.6|203106.6|203336.9|203017.9|737
1617660000000|2021-04-05 22:00:00|203358.6|203039.6|203166.6|203016.6|203395|203082.2|203147.9|202956.6|524
1617660300000|2021-04-05 22:05:00|203168.9|203018.9|203179|203029|203197.2|203047.2|203149.1|202999.1|373
1617660600000|2021-04-05 22:10:00|203177.7|203027.7|203161.5|203011.5|203308.5|203048.2|203150.6|202989.5|302
1617660900000|2021-04-05 22:15:00|203160.3|203010.3|203200.2|203050.2|203202.1|203052.1|203146|202996|368
1617661200000|2021-04-05 22:20:00|203198.2|203048.2|203211.3|203061.3|203276.3|203126.3|203178.3|203028.3|461
1617661500000|2021-04-05 22:25:00|203209.7|203059.7|203190.7|203040.7|203226.9|203076.9|203170.5|203020.5|344
1617661800000|2021-04-05 22:30:00|203191|203041|203196.7|203046.7|203275.3|203125.3|203178.7|203028.7|471
1617662100000|2021-04-05 22:35:00|203194.7|203044.7|203137.6|202987.6|203316.8|203166.8|203121.9|202971.9|496
1617662400000|2021-04-05 22:40:00|203138.6|202988.6|203135.2|202985.2|203177.7|203027.7|203124.5|202974.5|438
1617662700000|2021-04-05 22:45:00|203143.5|202993.5|203151.7|203001.7|203233.1|203083.1|203124.7|202974.7|497
1617663000000|2021-04-05 22:50:00|203145.1|202995.1|203186.5|203036.5|203203.6|203053.6|203145.1|202995.1|402
1617663300000|2021-04-05 22:55:00|203185.7|203035.7|203189.2|203039.2|203218.3|203068.3|203157.7|203007.7|350
1617663600000|2021-04-05 23:00:00|203170|203020|203194.1|203044.1|203215.9|203065.9|203156|203006|316
1617663900000|2021-04-05 23:05:00|203202.4|203052.4|203171.9|203021.9|203215.7|203065.7|203133.8|202983.8|503
1617664200000|2021-04-05 23:10:00|203172.2|203022.2|203153.1|203003.1|203172.2|203022.2|203128.6|202978.6|454
1617664500000|2021-04-05 23:15:00|203155|203005|203171.6|203021.6|203179.1|203029.1|203154.1|203004.1|399
1617664800000|2021-04-05 23:20:00|203171.9|203021.9|203175.6|203025.6|203177.2|203027.2|203141.1|202991.1|431
1617665100000|2021-04-05 23:25:00|203175.2|203025.2|203156.6|203006.6|203177.6|203027.6|203147.9|202997.9|397
1617665400000|2021-04-05 23:30:00|203156.5|203006.5|203106.8|202956.8|203182.2|203032.2|203088.2|202938.2|392
1617665700000|2021-04-05 23:35:00|203107.4|202957.4|203155.3|203005.3|203166.9|203016.9|203097.6|202947.6|515
1617666000000|2021-04-05 23:40:00|203155.5|203005.5|203178.3|203028.3|203218.2|203068.2|203140.6|202990.6|380
1617666300000|2021-04-05 23:45:00|203177.2|203027.2|203179.1|203029.1|203217.5|203067.5|203163|203013|352
1617666600000|2021-04-05 23:50:00|203179.5|203029.5|203160|203010|203201.9|203051.9|203149|202999|427
1617666900000|2021-04-05 23:55:00|203165.5|203015.5|203166.4|203016.4|203185.1|203035.1|203147.2|202997.2|411
1617667200000|2021-04-06 00:00:00|203162.6|203012.6|203169.7|203019.7|203186|203036|203151.1|203001.1|657
1617667500000|2021-04-06 00:05:00|203176.7|203026.7|203162.1|203012.1|203178.4|203028.4|203122|202972|452
1617667800000|2021-04-06 00:10:00|203162.3|203012.3|203211.8|203061.8|203265.2|203115.2|203154.8|203004.8|440
1617668100000|2021-04-06 00:15:00|203214.7|203064.7|203215.1|203065.1|203269.4|203119.4|203202|203052|555
1617668400000|2021-04-06 00:20:00|203210.6|203060.6|203235|203085|203280.2|203130.2|203193.2|203043.2|462
1617668700000|2021-04-06 00:25:00|203235.2|203085.2|203218.8|203068.8|203278.4|203128.4|203218.5|203068.5|409
1617669000000|2021-04-06 00:30:00|203218.7|203068.7|203217.4|203067.4|203264.7|203114.7|203207.9|203057.9|539
1617669300000|2021-04-06 00:35:00|203217.8|203067.8|203245.1|203095.1|203281|203131|203215.6|203065.6|496
1617669600000|2021-04-06 00:40:00|203260|203110|203315.7|203165.7|203321.6|203171.6|203258.2|203108.2|508
1617669900000|2021-04-06 00:45:00|203315.8|203165.8|203280.1|203130.1|203317.5|203167.5|203278.8|203128.8|458
1617670200000|2021-04-06 00:50:00|203280.3|203130.3|203301.2|203151.2|203313.9|203163.9|203254.1|203104.1|478
1617670500000|2021-04-06 00:55:00|203300.8|203150.8|203263.5|203113.5|203308.3|203158.3|203250.8|203100.8|532
1617670800000|2021-04-06 01:00:00|203278.2|203128.2|203238.5|203088.5|203282.9|203132.9|203217.9|203067.9|617
1617671100000|2021-04-06 01:05:00|203238.3|203088.3|203280.4|203130.4|203284.1|203134.1|203226.1|203076.1|587
1617671400000|2021-04-06 01:10:00|203280.1|203130.1|203289.7|203139.7|203315.9|203165.9|203256.5|203106.5|506
1617671700000|2021-04-06 01:15:00|203291.3|203141.3|203302.5|203152.5|203306.7|203156.7|203273|203123|512
1617672000000|2021-04-06 01:20:00|203302.3|203152.3|203292.2|203142.2|203323|203173|203240.5|203090.5|500
1617672300000|2021-04-06 01:25:00|203292.4|203142.4|203307.7|203157.7|203319.2|203169.2|203279.8|203129.8|452
1617672600000|2021-04-06 01:30:00|203308.5|203158.5|203331.2|203181.2|203332.7|203182.7|203241.5|203091.5|493
1617672900000|2021-04-06 01:35:00|203333.8|203183.8|203314.3|203164.3|203336.4|203186.4|203277.7|203127.7|506
1617673200000|2021-04-06 01:40:00|203315.1|203165.1|203320.7|203170.7|203335.6|203185.6|203307.7|203157.7|475
1617673500000|2021-04-06 01:45:00|203321.3|203171.3|203344.6|203194.6|203364.5|203214.5|203303.9|203153.9|535
1617673800000|2021-04-06 01:50:00|203344|203194|203347.7|203197.7|203362.6|203212.6|203300.4|203150.4|557
1617674100000|2021-04-06 01:55:00|203340.3|203190.3|203363.8|203213.8|203395.2|203245.2|203314.4|203164.4|557
1617674400000|2021-04-06 02:00:00|203363.7|203213.7|203378|203228|203389.3|203239.3|203347.9|203197.9|473
1617674700000|2021-04-06 02:05:00|203377.6|203227.6|203448.3|203298.3|203450.8|203300.8|203374.9|203224.9|426
1617675000000|2021-04-06 02:10:00|203447.3|203297.3|203411.4|203261.4|203447.3|203297.3|203410.8|203260.8|452
1617675300000|2021-04-06 02:15:00|203412|203262|203411.9|203261.9|203420.5|203270.5|203396.7|203246.7|484
1617675600000|2021-04-06 02:20:00|203410.6|203260.6|203474.7|203324.7|203486|203336|203399.3|203249.3|544
1617675900000|2021-04-06 02:25:00|203472.7|203322.7|203442.9|203292.9|203483.6|203333.6|203425.2|203275.2|535
1617676200000|2021-04-06 02:30:00|203430.4|203280.4|203405.3|203255.3|203454.4|203304.4|203402.9|203252.9|506
1617676500000|2021-04-06 02:35:00|203403.7|203253.7|203430.3|203280.3|203440.9|203290.9|203378.6|203228.6|541
1617676800000|2021-04-06 02:40:00|203430.9|203280.9|203426.3|203276.3|203462.9|203312.9|203397.1|203247.1|629
1617677100000|2021-04-06 02:45:00|203426.6|203276.6|203401.2|203251.2|203465.8|203315.8|203399|203249|600
1617677400000|2021-04-06 02:50:00|203396.4|203246.4|203505.7|203355.7|203513.5|203363.5|203395.1|203245.1|526
1617677700000|2021-04-06 02:55:00|203501.7|203351.7|203485.1|203335.1|203513.4|203363.4|203461.6|203311.6|432
1617678000000|2021-04-06 03:00:00|203485.7|203335.7|203523.4|203373.4|203528|203378|203472.5|203322.5|468
1617678300000|2021-04-06 03:05:00|203522.8|203372.8|203523.7|203373.7|203543.4|203393.4|203518|203368|351
1617678600000|2021-04-06 03:10:00|203523.9|203373.9|203496.9|203346.9|203545.2|203395.2|203485.4|203335.4|377
1617678900000|2021-04-06 03:15:00|203497.8|203347.8|203528|203378|203532.2|203382.2|203491.3|203341.3|331
1617679200000|2021-04-06 03:20:00|203529.4|203379.4|203527.4|203377.4|203534.5|203384.5|203517.6|203367.6|276
1617679500000|2021-04-06 03:25:00|203524.2|203374.2|203607.4|203457.4|203630.4|203480.4|203517.4|203367.4|432
1617679800000|2021-04-06 03:30:00|203606.1|203456.1|203646.2|203496.2|203648.8|203498.8|203602.9|203452.9|526
1617680100000|2021-04-06 03:35:00|203645.5|203495.5|203647.5|203497.5|203657.1|203507.1|203633.2|203483.2|351
1617680400000|2021-04-06 03:40:00|203647.6|203497.6|203658.1|203508.1|203660.4|203510.4|203633.9|203483.9|234
1617680700000|2021-04-06 03:45:00|203657.4|203507.4|203638.1|203488.1|203660.5|203510.5|203631.6|203481.6|302
1617681000000|2021-04-06 03:50:00|203644.1|203494.1|203602.6|203452.6|203656.4|203506.4|203594.8|203444.8|385
1617681300000|2021-04-06 03:55:00|203601.8|203451.8|203622.8|203472.8|203630.4|203480.4|203593.7|203443.7|461
1617681600000|2021-04-06 04:00:00|203624.7|203474.7|203605.5|203455.5|203633.9|203483.9|203590|203440|432
1617681900000|2021-04-06 04:05:00|203604.6|203454.6|203572.8|203422.8|203609.8|203459.8|203558.4|203408.4|376
1617682200000|2021-04-06 04:10:00|203574.1|203424.1|203569.4|203419.4|203583.8|203433.8|203557|203407|415
1617682500000|2021-04-06 04:15:00|203564.6|203414.6|203565|203415|203602.7|203452.7|203555.6|203405.6|447
1617682800000|2021-04-06 04:20:00|203565.7|203415.7|203561.6|203411.6|203582.6|203432.6|203538.2|203388.2|479
1617683100000|2021-04-06 04:25:00|203560|203410|203527.1|203377.1|203588|203438|203523|203373|471
1617683400000|2021-04-06 04:30:00|203526.5|203376.5|203485.5|203335.5|203541.1|203391.1|203473.9|203323.9|580
1617683700000|2021-04-06 04:35:00|203483.1|203333.1|203486.2|203336.2|203503.2|203353.2|203428.3|203278.3|495
1617684000000|2021-04-06 04:40:00|203486.7|203336.7|203494|203344|203504|203354|203481.3|203331.3|451
1617684300000|2021-04-06 04:45:00|203494.1|203344.1|203541|203391|203551.2|203401.2|203492.7|203342.7|420
1617684600000|2021-04-06 04:50:00|203540.9|203390.9|203551.2|203401.2|203576.8|203426.8|203522.4|203372.4|381
1617684900000|2021-04-06 04:55:00|203551.1|203401.1|203574.7|203424.7|203590.2|203440.2|203541.2|203391.2|352
1617685200000|2021-04-06 05:00:00|203575.1|203425.1|203575.3|203425.3|203621.9|203471.9|203563.1|203413.1|389
1617685500000|2021-04-06 05:05:00|203569.1|203419.1|203571.4|203421.4|203603.1|203453.1|203559.5|203409.5|366
1617685800000|2021-04-06 05:10:00|203571.3|203421.3|203537.4|203387.4|203586.1|203436.1|203520.4|203370.4|448
1617686100000|2021-04-06 05:15:00|203541.2|203391.2|203496.3|203346.3|203543.8|203393.8|203491.9|203341.9|427
1617686400000|2021-04-06 05:20:00|203500.7|203350.7|203486.5|203336.5|203537.5|203387.5|203483.5|203333.5|450
1617686700000|2021-04-06 05:25:00|203486.6|203336.6|203497.8|203347.8|203498.5|203348.5|203484.3|203334.3|408
1617687000000|2021-04-06 05:30:00|203497.7|203347.7|203447.9|203297.9|203530.3|203380.3|203440.2|203290.2|509
1617687300000|2021-04-06 05:35:00|203448.3|203298.3|203495.4|203345.4|203501.5|203351.5|203447.2|203297.2|387
1617687600000|2021-04-06 05:40:00|203496|203346|203510.6|203360.6|203543.8|203393.8|203488.9|203338.9|398
1617687900000|2021-04-06 05:45:00|203512.7|203362.7|203366.7|203216.7|203527.1|203377.1|203362.4|203212.4|488
1617688200000|2021-04-06 05:50:00|203364.2|203214.2|203341.1|203191.1|203402.7|203252.7|203339.8|203189.8|402
1617688500000|2021-04-06 05:55:00|203342.7|203192.7|203311|203161|203342.7|203192.7|203274.9|203124.9|470
1617688800000|2021-04-06 06:00:00|203310.6|203160.6|203265.6|203115.6|203318.9|203168.9|203225.1|203075.1|661
1617689100000|2021-04-06 06:05:00|203265.9|203115.9|203244.1|203094.1|203265.9|203115.9|203194.2|203044.2|671
1617689400000|2021-04-06 06:10:00|203243.6|203093.6|203266.1|203116.1|203297.7|203147.7|203219.5|203069.5|725
1617689700000|2021-04-06 06:15:00|203264.1|203114.1|203262.9|203112.9|203307.9|203157.9|203247.8|203097.8|643
1617690000000|2021-04-06 06:20:00|203263.2|203113.2|203306.5|203156.5|203331.7|203181.7|203260.8|203110.8|734
1617690300000|2021-04-06 06:25:00|203306.6|203156.6|203258.7|203108.7|203306.6|203156.6|203238.9|203088.9|626
1617690600000|2021-04-06 06:30:00|203258.9|203108.9|203355.9|203205.9|203379|203229|203250.4|203100.4|591
1617690900000|2021-04-06 06:35:00|203356.7|203206.7|203410.4|203260.4|203414.5|203264.5|203340.5|203190.5|577
1617691200000|2021-04-06 06:40:00|203409.6|203259.6|203473.8|203323.8|203476.1|203326.1|203346.1|203196.1|715
1617691500000|2021-04-06 06:45:00|203473.3|203323.3|203435.1|203285.1|203507.2|203357.2|203434.7|203284.7|730
1617691800000|2021-04-06 06:50:00|203435.7|203285.7|203521.9|203371.9|203528.5|203378.5|203407.5|203257.5|658
1617692100000|2021-04-06 06:55:00|203524.6|203374.6|203530|203380|203609.8|203459.8|203511.9|203361.9|697
1617692400000|2021-04-06 07:00:00|203531.1|203381.1|203654.9|203504.9|203658.1|203508.1|203512.7|203362.7|908
1617692700000|2021-04-06 07:05:00|203656.4|203506.4|203668.1|203518.1|203813.4|203663.4|203650.1|203500.1|841
1617693000000|2021-04-06 07:10:00|203667.4|203517.4|203791.6|203641.6|203793.8|203643.8|203659.3|203509.3|715
1617693300000|2021-04-06 07:15:00|203792|203642|203828.7|203678.7|203836.2|203686.2|203737.6|203587.6|724
1617693600000|2021-04-06 07:20:00|203828|203678|203680.3|203530.3|203828.4|203678.4|203675.8|203525.8|828
1617693900000|2021-04-06 07:25:00|203678.9|203528.9|203731.4|203581.4|203732.7|203582.7|203571.5|203421.5|828
1617694200000|2021-04-06 07:30:00|203729.5|203579.5|203723.6|203573.6|203803.9|203653.9|203667|203517|786
1617694500000|2021-04-06 07:35:00|203723.5|203573.5|203547|203397|203728.8|203578.8|203503.9|203353.9|796
1617694800000|2021-04-06 07:40:00|203545.5|203395.5|203499.6|203349.6|203547.4|203397.4|203458.7|203308.7|819
1617695100000|2021-04-06 07:45:00|203497.9|203347.9|203544.3|203394.3|203558.7|203408.7|203485.6|203335.6|886
1617695400000|2021-04-06 07:50:00|203542.6|203392.6|203521.4|203371.4|203576.3|203426.3|203496|203346|881
1617695700000|2021-04-06 07:55:00|203522|203372|203419|203269|203556.3|203406.3|203413.9|203263.9|834
1617696000000|2021-04-06 08:00:00|203418.1|203268.1|203522.5|203372.5|203564.5|203414.5|203411.7|203261.7|904
1617696300000|2021-04-06 08:05:00|203517.1|203367.1|203573.3|203423.3|203586.5|203436.5|203497.3|203347.3|886
1617696600000|2021-04-06 08:10:00|203573|203423|203610.7|203460.7|203631.8|203481.8|203533.4|203383.4|869
1617696900000|2021-04-06 08:15:00|203613.4|203463.4|203735.2|203585.2|203804|203654|203609.6|203459.6|771
1617697200000|2021-04-06 08:20:00|203732.3|203582.3|203782|203632|203790|203640|203679.1|203529.1|751
1617697500000|2021-04-06 08:25:00|203783.2|203633.2|203845.5|203695.5|203867.5|203717.5|203758.4|203608.4|765
1617697800000|2021-04-06 08:30:00|203844.5|203694.5|203811.7|203661.7|203850.4|203700.4|203725.1|203575.1|777
1617698100000|2021-04-06 08:35:00|203810.1|203660.1|203815.3|203665.3|203829.2|203679.2|203706.4|203556.4|903
1617698400000|2021-04-06 08:40:00|203805|203655|203744.2|203594.2|203818.3|203668.3|203733.8|203583.8|912
1617698700000|2021-04-06 08:45:00|203759.6|203609.6|203719.9|203569.9|203863.2|203713.2|203710|203560|955
1617699000000|2021-04-06 08:50:00|203719.7|203569.7|203523|203373|203745.9|203595.9|203508.9|203358.9|886
1617699300000|2021-04-06 08:55:00|203522.1|203372.1|203616|203466|203627.7|203477.7|203520.7|203370.7|699
1617699600000|2021-04-06 09:00:00|203615.5|203465.5|203683.8|203533.8|203716.6|203566.6|203589.2|203439.2|849
1617699900000|2021-04-06 09:05:00|203683.9|203533.9|203607.6|203457.6|203727.1|203577.1|203591.9|203441.9|743
1617700200000|2021-04-06 09:10:00|203608|203458|203579.4|203429.4|203638.6|203488.6|203546|203396|831
1617700500000|2021-04-06 09:15:00|203582.6|203432.6|203567.3|203417.3|203592|203442|203546.8|203396.8|788
1617700800000|2021-04-06 09:20:00|203568.3|203418.3|203578|203428|203658.9|203508.9|203560.1|203410.1|803
1617701100000|2021-04-06 09:25:00|203580.3|203430.3|203757.1|203607.1|203772.1|203622.1|203561.3|203411.3|743
1617701400000|2021-04-06 09:30:00|203757.7|203607.7|203739.3|203589.3|203789.3|203639.3|203694.3|203544.3|790
1617701700000|2021-04-06 09:35:00|203747.8|203597.8|203728.6|203578.6|203787.5|203637.5|203712.5|203562.5|736
1617702000000|2021-04-06 09:40:00|203729.7|203579.7|203697.9|203547.9|203758.2|203608.2|203689.2|203539.2|792
1617702300000|2021-04-06 09:45:00|203698.6|203548.6|203537.7|203387.7|203700.1|203550.1|203524.9|203374.9|843
1617702600000|2021-04-06 09:50:00|203534.9|203384.9|203672.8|203522.8|203684.7|203534.7|203532.6|203382.6|793
1617702900000|2021-04-06 09:55:00|203673.6|203523.6|203697.5|203547.5|203760.2|203610.2|203673.6|203523.6|840
1617703200000|2021-04-06 10:00:00|203706.5|203556.5|203723.1|203573.1|203743.1|203593.1|203679.9|203529.9|751
1617703500000|2021-04-06 10:05:00|203723.4|203573.4|203558.9|203408.9|203735.3|203585.3|203550.5|203400.5|837
1617703800000|2021-04-06 10:10:00|203558.4|203408.4|203569.2|203419.2|203694|203544|203553|203403|806
1617704100000|2021-04-06 10:15:00|203569.5|203419.5|203555.8|203405.8|203667|203517|203538.8|203388.8|701
1617704400000|2021-04-06 10:20:00|203553.4|203403.4|203589.7|203439.7|203641.8|203491.8|203518.3|203368.3|657
1617704700000|2021-04-06 10:25:00|203590.2|203440.2|203587.1|203437.1|203604.9|203454.9|203548.5|203398.5|635
1617705000000|2021-04-06 10:30:00|203588.8|203438.8|203671.4|203521.4|203690.4|203540.4|203569.9|203419.9|714
1617705300000|2021-04-06 10:35:00|203671.1|203521.1|203506.2|203356.2|203671.4|203521.4|203470.9|203320.9|674
1617705600000|2021-04-06 10:40:00|203507.1|203357.1|203312.3|203162.3|203512.5|203362.5|203309.4|203159.4|647
1617705900000|2021-04-06 10:45:00|203311.4|203161.4|203286.3|203136.3|203321.8|203171.8|203261.9|203111.9|807
1617706200000|2021-04-06 10:50:00|203287.2|203137.2|203304.2|203154.2|203319.2|203169.2|203280.2|203130.2|695
1617706500000|2021-04-06 10:55:00|203305.9|203155.9|203326.3|203176.3|203388.3|203238.3|203294.3|203144.3|738
1617706800000|2021-04-06 11:00:00|203325.9|203175.9|203305.1|203155.1|203373|203223|203259.7|203109.7|555
1617707100000|2021-04-06 11:05:00|203303.8|203153.8|203294.3|203144.3|203357.5|203207.5|203274|203124|554
1617707400000|2021-04-06 11:10:00|203293.2|203143.2|203336.4|203186.4|203355.3|203205.3|203287.7|203137.7|438
1617707700000|2021-04-06 11:15:00|203337.5|203187.5|203209.2|203059.2|203362.4|203212.4|203189.6|203039.6|512
1617708000000|2021-04-06 11:20:00|203212.4|203062.4|203269|203119|203273.9|203123.9|203181.5|203031.5|533
1617708300000|2021-04-06 11:25:00|203273.2|203123.2|203188.5|203038.5|203281.7|203131.7|203178.8|203028.8|499
1617708600000|2021-04-06 11:30:00|203186.4|203036.4|203299.6|203149.6|203310.7|203160.7|203151.1|203001.1|728
1617708900000|2021-04-06 11:35:00|203299.8|203149.8|203310|203160|203317.3|203167.3|203260.4|203110.4|538
1617709200000|2021-04-06 11:40:00|203310.5|203160.5|203328.5|203178.5|203374.6|203224.6|203272.8|203122.8|640
1617709500000|2021-04-06 11:45:00|203328.7|203178.7|203236|203086|203358.8|203208.8|203233.4|203083.4|584
1617709800000|2021-04-06 11:50:00|203235.5|203085.5|203205.5|203055.5|203343.3|203193.3|203191.9|203041.9|728
1617710100000|2021-04-06 11:55:00|203205.9|203055.9|203293.3|203143.3|203308.6|203158.6|203187.3|203037.3|707
1617710400000|2021-04-06 12:00:00|203293.4|203143.4|203083.3|202933.3|203296.9|203153.9|203073.3|202923.3|702
1617710700000|2021-04-06 12:05:00|203083.7|202933.7|202949.3|202799.3|203109.2|202999.7|202948|202798|768
1617711000000|2021-04-06 12:10:00|202949.5|202799.5|202771.8|202621.8|202949.5|202799.5|202761.3|202611.3|834
1617711300000|2021-04-06 12:15:00|202771.5|202621.5|202691.3|202541.3|202787.2|202637.2|202589|202439|757
1617711600000|2021-04-06 12:20:00|202705.4|202555.4|202627.7|202477.7|202720.7|202570.7|202579.9|202474.7|606
1617711900000|2021-04-06 12:25:00|202627.4|202477.4|202554.7|202404.7|202629.4|202528|202457.4|202338.4|741
1617712200000|2021-04-06 12:30:00|202554.5|202404.5|202444.8|202294.8|202596.6|202446.6|202430|202280|789
1617712500000|2021-04-06 12:35:00|202446|202296|202439.8|202289.8|202481|202341.7|202366|202256.4|872
1617712800000|2021-04-06 12:40:00|202438.8|202288.8|202606.3|202456.3|202666.7|202516.7|202408|202258|881
1617713100000|2021-04-06 12:45:00|202608|202458|202419.4|202269.4|202639.7|202489.7|202362|202255.7|808
1617713400000|2021-04-06 12:50:00|202419.5|202269.5|202577.5|202427.5|202589.6|202489|202382.7|202266.6|708
1617713700000|2021-04-06 12:55:00|202579|202429|202541.1|202391.1|202582.9|202443|202396.3|202272.1|825
1617714000000|2021-04-06 13:00:00|202535.4|202385.4|202491.8|202341.8|202535.4|202423.8|202412|202304.5|845
1617714300000|2021-04-06 13:05:00|202491.6|202341.6|202511.5|202361.5|202542.5|202392.5|202335.2|202185.2|828
1617714600000|2021-04-06 13:10:00|202510.9|202360.9|202350.4|202200.4|202521|202413.8|202307.5|202177.4|767
1617714900000|2021-04-06 13:15:00|202350.8|202200.8|202107.4|201957.4|202398.9|202259.3|202092.3|201942.3|861
1617715200000|2021-04-06 13:20:00|202100.6|201950.6|202000.4|201850.4|202115.7|201972.2|201971.5|201847.1|710
1617715500000|2021-04-06 13:25:00|201997.3|201847.3|202101|201951|202166.9|202056.6|201889.7|201739.7|712
1617715800000|2021-04-06 13:30:00|202097.7|201947.7|201701.2|201551.2|202100.1|201995.7|201695.5|201545.5|786
1617716100000|2021-04-06 13:35:00|201704.2|201554.2|201699.9|201549.9|201788.7|201683.9|201622.6|201472.6|783
1617716400000|2021-04-06 13:40:00|201699|201549|201651.7|201501.7|201794.9|201690.6|201590.4|201490.7|813
1617716700000|2021-04-06 13:45:00|201655.3|201505.3|201794.9|201644.9|201802.8|201686.1|201608.6|201494.1|889
1617717000000|2021-04-06 13:50:00|201749.1|201699.1|201884.8|201734.8|201976.4|201826.4|201724.5|201604.5|1022
1617717300000|2021-04-06 13:55:00|201884.5|201734.5|201858.9|201708.9|201888.4|201738.4|201631.8|201524.8|968
1617717600000|2021-04-06 14:00:00|201860.6|201710.6|201729.7|201579.7|201860.6|201710.6|201620|201488.6|891
1617717900000|2021-04-06 14:05:00|201729.9|201579.9|201765.6|201715.6|201863.9|201745|201707.8|201557.8|952
1617718200000|2021-04-06 14:10:00|201765.8|201715.8|201830.2|201680.2|201881.5|201762.6|201756.7|201658.2|914
1617718500000|2021-04-06 14:15:00|201833.1|201683.1|201670|201520|201901.5|201785.2|201608.2|201502.8|944
1617718800000|2021-04-06 14:20:00|201671|201521|201770.7|201620.7|201824.1|201717.1|201602.1|201497.3|858
1617719100000|2021-04-06 14:25:00|201770.5|201620.5|201807.7|201657.7|201808.1|201658.1|201714.3|201564.3|785
1617719400000|2021-04-06 14:30:00|201805|201655|201635.7|201485.7|201820.2|201670.2|201582.2|201480.9|902
1617719700000|2021-04-06 14:35:00|201635.2|201485.2|201615|201465|201735.5|201625.8|201556.6|201446.7|864
1617720000000|2021-04-06 14:40:00|201615.9|201465.9|201721.5|201571.5|201727.2|201577.2|201520.4|201426.4|833
1617720300000|2021-04-06 14:45:00|201720.2|201570.2|201738.9|201588.9|201758.7|201623.4|201626.4|201529.8|850
1617720600000|2021-04-06 14:50:00|201738.2|201588.2|201596.4|201446.4|201761.1|201611.1|201571.7|201421.7|655
1617720900000|2021-04-06 14:55:00|201595.9|201445.9|201714.6|201564.6|201714.6|201582.5|201574.5|201429.8|841
1617721200000|2021-04-06 15:00:00|201716|201566|201651.7|201501.7|201742.4|201615.1|201599.1|201466.2|774
1617721500000|2021-04-06 15:05:00|201652.4|201502.4|201578.9|201428.9|201652.4|201514.3|201522.1|201418.6|685
1617721800000|2021-04-06 15:10:00|201579.1|201429.1|201616.4|201466.4|201648.6|201541.7|201520.9|201376.4|713
1617722100000|2021-04-06 15:15:00|201615.9|201465.9|201672.3|201522.3|201695.8|201584|201558.3|201448.8|655
1617722400000|2021-04-06 15:20:00|201672.5|201522.5|201695.6|201545.6|201711.6|201604.7|201620|201508.7|669
1617722700000|2021-04-06 15:25:00|201695.8|201545.8|201692.7|201542.7|201719.1|201618.8|201650.5|201537.9|674
1617723000000|2021-04-06 15:30:00|201693.8|201543.8|201768.6|201618.6|201806.4|201656.4|201663.3|201513.3|739
1617723300000|2021-04-06 15:35:00|201769.8|201619.8|201635.4|201485.4|201786.5|201636.5|201633.1|201483.1|655
1617723600000|2021-04-06 15:40:00|201635.1|201485.1|201680.3|201530.3|201709.4|201559.4|201591.1|201441.1|642
1617723900000|2021-04-06 15:45:00|201681.4|201531.4|201640.4|201490.4|201714.5|201578.1|201604.4|201487.8|718
1617724200000|2021-04-06 15:50:00|201639.8|201489.8|201510.2|201360.2|201641.7|201491.7|201483.2|201333.2|761
1617724500000|2021-04-06 15:55:00|201509.6|201359.6|201542.3|201392.3|201559|201450.2|201488.9|201348.3|686
1617724800000|2021-04-06 16:00:00|201541.9|201391.9|201647|201497|201722.7|201582.9|201525.5|201375.5|676
1617725100000|2021-04-06 16:05:00|201636|201486|201593.3|201443.3|201648.1|201514.9|201558.2|201420.1|635
1617725400000|2021-04-06 16:10:00|201598.6|201448.6|201560.4|201410.4|201605.4|201488.2|201507.9|201384.7|692
1617725700000|2021-04-06 16:15:00|201515.7|201465.7|201627.7|201477.7|201641.9|201508.3|201515.7|201423.7|565
1617726000000|2021-04-06 16:20:00|201627.4|201477.4|201563.8|201413.8|201649|201499.2|201516.1|201407.8|597
1617726300000|2021-04-06 16:25:00|201561.4|201411.4|201664|201514|201677.8|201527.8|201520.3|201409.3|603
1617726600000|2021-04-06 16:30:00|201663.3|201513.3|201746.1|201596.1|201755.5|201605.5|201634.9|201484.9|648
1617726900000|2021-04-06 16:35:00|201746.7|201596.7|201684.7|201534.7|201746.7|201628.1|201627.7|201517.4|609
1617727200000|2021-04-06 16:40:00|201684.4|201534.4|201679.6|201529.6|201711.6|201581.2|201622.5|201519.4|589
1617727500000|2021-04-06 16:45:00|201680.1|201530.1|201680.1|201530.1|201709.5|201603.2|201621.3|201516.1|575
1617727800000|2021-04-06 16:50:00|201680.2|201530.2|201669.1|201519.1|201689.9|201590.3|201629.2|201492.7|579
1617728100000|2021-04-06 16:55:00|201669|201519|201633.7|201483.7|201675.4|201544.3|201594.3|201468.2|587
1617728400000|2021-04-06 17:00:00|201634.7|201484.7|201667|201517|201706.9|201566.2|201575.3|201476.4|531
1617728700000|2021-04-06 17:05:00|201666.3|201516.3|201720.8|201570.8|201723.5|201620.8|201616.5|201505.5|547
1617729000000|2021-04-06 17:10:00|201721|201571|201810.9|201660.9|201817.1|201667.1|201718.8|201568.8|549
1617729300000|2021-04-06 17:15:00|201813.2|201663.2|201755.8|201605.8|201841.2|201697.2|201737.6|201602.7|514
1617729600000|2021-04-06 17:20:00|201755.7|201605.7|201790.4|201640.4|201792.2|201642.2|201674.5|201538.6|547
1617729900000|2021-04-06 17:25:00|201790.8|201640.8|201934|201784|201963.5|201813.5|201786.9|201636.9|697
1617730200000|2021-04-06 17:30:00|201937.3|201787.3|201987.1|201837.1|202058.2|201918.2|201915.7|201774.7|714
1617730500000|2021-04-06 17:35:00|201986.7|201836.7|201967.5|201817.5|202020.9|201870.9|201942.3|201792.3|649
1617730800000|2021-04-06 17:40:00|201963.1|201813.1|202021.3|201871.3|202037.6|201935.9|201957.8|201813.1|502
1617731100000|2021-04-06 17:45:00|202021.2|201871.2|202044|201894|202052.6|201937.8|201957.7|201824.5|436
1617731400000|2021-04-06 17:50:00|202042.9|201892.9|202011.4|201861.4|202064.1|201919.3|201969.3|201859.6|421
1617731700000|2021-04-06 17:55:00|202011.9|201861.9|201959.1|201809.1|202015.3|201868.3|201877.9|201778.8|515
1617732000000|2021-04-06 18:00:00|201959|201809|201932.6|201782.6|202008.9|201858.9|201888.9|201741.7|611
1617732300000|2021-04-06 18:05:00|201932.2|201782.2|201929.7|201779.7|201949.6|201825.1|201843.5|201735|638
1617732600000|2021-04-06 18:10:00|201934.7|201784.7|201915.2|201765.2|201961.1|201845|201881.1|201731.1|587
1617732900000|2021-04-06 18:15:00|201907.1|201757.1|201890|201740|201951.1|201801.1|201840.4|201728.5|465
1617733200000|2021-04-06 18:20:00|201889.1|201739.1|201783.3|201633.3|201892.1|201792.6|201758.4|201616.6|499
1617733500000|2021-04-06 18:25:00|201783.5|201633.5|201857.3|201707.3|201879.3|201755|201774.1|201624.1|472
1617733800000|2021-04-06 18:30:00|201857.4|201707.4|201884.4|201734.4|201914.4|201764.4|201851.5|201701.5|510
1617734100000|2021-04-06 18:35:00|201884.1|201734.1|201962.6|201812.6|202016.7|201886.9|201883.7|201733.7|609
1617734400000|2021-04-06 18:40:00|201962.5|201812.5|201966.5|201816.5|201968.2|201828.4|201863.5|201731.9|550
1617734700000|2021-04-06 18:45:00|201964.7|201814.7|201966.3|201816.3|201996.6|201873.6|201913.5|201799.4|590
1617735000000|2021-04-06 18:50:00|201965.7|201815.7|202022.4|201872.4|202052.9|201922.5|201930.8|201815.7|595
1617735300000|2021-04-06 18:55:00|202022.6|201872.6|202026.6|201876.6|202077.2|201965|201967.5|201865.4|593
1617735600000|2021-04-06 19:00:00|202025.6|201875.6|202103|202053|202169.9|202068.3|201963.8|201861.9|670
1617735900000|2021-04-06 19:05:00|202100.9|202050.9|202138.4|201988.4|202145.3|202053.5|202050.2|201919|674
1617736200000|2021-04-06 19:10:00|202138.5|201988.5|202052.7|201902.7|202138.6|202030.6|202043.3|201893.3|638
1617736500000|2021-04-06 19:15:00|202052.8|201902.8|202039.2|201889.2|202078.7|201938.7|201988.7|201881|613
1617736800000|2021-04-06 19:20:00|202039.5|201889.5|201887.3|201837.3|202049.1|201926.2|201887.3|201766.1|670
1617737100000|2021-04-06 19:25:00|201885.2|201835.2|202024|201874|202052.8|201902.8|201885.2|201793.8|586
1617737400000|2021-04-06 19:30:00|202025.1|201875.1|202056.6|201906.6|202077.2|201927.2|202004.9|201854.9|659
1617737700000|2021-04-06 19:35:00|202056.8|201906.8|201988.5|201838.5|202061.8|201911.8|201972.9|201822.9|568
1617738000000|2021-04-06 19:40:00|201989.6|201839.6|202054.3|201904.3|202054.6|201932|201975.8|201831.4|552
1617738300000|2021-04-06 19:45:00|202053.8|201903.8|202021.7|201871.7|202081.9|201978.4|201997.6|201865.1|523
1617738600000|2021-04-06 19:50:00|202021.9|201871.9|202049.7|201899.7|202092.4|201955.6|202005.1|201871.9|596
1617738900000|2021-04-06 19:55:00|202050.6|201900.6|201835.8|201685.8|202053|201903|201772.9|201658.5|742
1617739200000|2021-04-06 20:00:00|201821.8|201671.8|201723.1|201573.1|201821.8|201671.8|201656.3|201561|596
1617739500000|2021-04-06 20:05:00|201722.7|201572.7|201781.2|201631.2|201802.7|201652.7|201715.7|201565.7|486
1617739800000|2021-04-06 20:10:00|201788.5|201638.5|201746.2|201596.2|201803|201653|201698.1|201548.1|523
1617740100000|2021-04-06 20:15:00|201745.1|201595.1|201753.5|201603.5|201764|201614|201733|201583|357
1617740400000|2021-04-06 20:20:00|201755.1|201605.1|201765.5|201615.5|201771.9|201621.9|201739.1|201589.1|404
1617740700000|2021-04-06 20:25:00|201768.6|201618.6|201752.5|201602.5|201770.4|201620.4|201735.2|201585.2|367
1617741000000|2021-04-06 20:30:00|201751.3|201601.3|201756.5|201606.5|201767.4|201617.4|201745.7|201595.7|323
1617741300000|2021-04-06 20:35:00|201755.8|201605.8|201734.5|201584.5|201760.7|201610.7|201715.1|201565.1|349
1617741600000|2021-04-06 20:40:00|201735.3|201585.3|201731.4|201581.4|201767.8|201617.8|201714|201564|323
1617741900000|2021-04-06 20:45:00|201714.8|201564.8|201699.2|201549.2|201724.4|201574.4|201694|201544|308
1617742200000|2021-04-06 20:50:00|201708.6|201558.6|201709.4|201559.4|201728.4|201578.4|201694.1|201544.1|369
1617742500000|2021-04-06 20:55:00|201710.4|201560.4|201710.2|201560.2|201983.1|201750.7|201693.2|201460.6|512
1617742800000|2021-04-06 21:00:00|201678.6|201528.6|201888.9|201569.9|201888.9|201569.9|201650|201491.4|62
1617743100000|2021-04-06 21:05:00|201868|201549|201806|201487|201954.5|201635.5|201780.1|201461.1|198
1617743400000|2021-04-06 21:10:00|201807.8|201488.8|201832|201513|201849.6|201628.3|201774|201457.2|128
1617743700000|2021-04-06 21:15:00|201802.4|201652.4|201849|201581|201866.1|201652.4|201687.9|201418.8|187
1617744000000|2021-04-06 21:20:00|201743.1|201593.1|201759.4|201609.4|201857.5|201618.5|201695.6|201408.5|99
1617744300000|2021-04-06 21:25:00|201754.4|201604.4|201806.7|201487.7|201861.8|201618.5|201681.1|201416.6|90
1617744600000|2021-04-06 21:30:00|201850|201581|201788.8|201484.7|201850|201628.7|201685|201413|169
1617744900000|2021-04-06 21:35:00|201789.8|201485.8|201749.3|201496.2|201789.8|201594.6|201686.7|201448.6|217
1617745200000|2021-04-06 21:40:00|201753.8|201474.7|201753.9|201441.1|201771.5|201569|201691.4|201406.1|135
1617745500000|2021-04-06 21:45:00|201718.1|201429|201629.8|201479.8|201773.4|201558.9|201629.8|201429|228
1617745800000|2021-04-06 21:50:00|201675.5|201525.5|201766.9|201489.6|201776.1|201563.5|201638.5|201434.2|142
1617746100000|2021-04-06 21:55:00|201783.6|201471.2|201760.4|201484.6|201785.3|201554.3|201689.5|201434.5|240
1617746400000|2021-04-06 22:00:00|201755.7|201490.8|201769|201489.6|201804.7|201576.9|201691.2|201458.9|346
1617746700000|2021-04-06 22:05:00|201760.9|201485.3|201775.6|201625.6|201777.1|201627.1|201698.8|201472.8|262
1617747000000|2021-04-06 22:10:00|201771.7|201621.7|201798.8|201648.8|201820.5|201670.5|201756.4|201606.4|240
1617747300000|2021-04-06 22:15:00|201798.5|201648.5|201811.6|201661.6|201815.4|201665.4|201760.6|201610.6|325
1617747600000|2021-04-06 22:20:00|201813.3|201663.3|201873|201723|201880.2|201730.2|201807.4|201657.4|377
1617747900000|2021-04-06 22:25:00|201876.1|201726.1|201875.2|201725.2|201882.6|201732.6|201855.7|201705.7|318
1617748200000|2021-04-06 22:30:00|201875.8|201725.8|201852.4|201702.4|201880.2|201730.2|201826.9|201676.9|347
1617748500000|2021-04-06 22:35:00|201848|201698|201870.5|201720.5|201877.6|201727.6|201827.5|201677.5|322
1617748800000|2021-04-06 22:40:00|201869.2|201719.2|201858.8|201708.8|201877.5|201727.5|201834.5|201684.5|282
1617749100000|2021-04-06 22:45:00|201860.5|201710.5|201887|201737|201908.8|201758.8|201860.5|201710.5|374
1617749400000|2021-04-06 22:50:00|201887.3|201737.3|201893.2|201743.2|201909.5|201759.5|201878|201728|306
1617749700000|2021-04-06 22:55:00|201891.6|201741.6|201907.6|201757.6|201915.9|201765.9|201885.9|201735.9|318
1617750000000|2021-04-06 23:00:00|201905.7|201755.7|201917|201767|201989.4|201839.4|201905.7|201755.7|442
1617750300000|2021-04-06 23:05:00|201915.9|201765.9|201917.9|201767.9|201936.2|201786.2|201887|201737|347
1617750600000|2021-04-06 23:10:00|201911.9|201761.9|201924.9|201774.9|201928.9|201778.9|201876.8|201726.8|291
1617750900000|2021-04-06 23:15:00|201924.7|201774.7|201925.5|201775.5|201930.6|201780.6|201906.3|201756.3|369
1617751200000|2021-04-06 23:20:00|201925.4|201775.4|201939.6|201789.6|201941.1|201791.1|201919.9|201769.9|306
1617751500000|2021-04-06 23:25:00|201940|201790|201905.4|201755.4|201945.1|201795.1|201898.2|201748.2|342
1617751800000|2021-04-06 23:30:00|201905.1|201755.1|201887.4|201737.4|201906.3|201756.3|201878.5|201728.5|352
1617752100000|2021-04-06 23:35:00|201887.7|201737.7|201859.9|201709.9|201898.7|201748.7|201859.8|201709.8|415
1617752400000|2021-04-06 23:40:00|201861.3|201711.3|201892.8|201742.8|201899.4|201749.4|201857.4|201707.4|356
1617752700000|2021-04-06 23:45:00|201892.7|201742.7|201854.1|201704.1|201897.9|201747.9|201830.5|201680.5|362
1617753000000|2021-04-06 23:50:00|201847.5|201697.5|201816.7|201666.7|201852.7|201702.7|201794.5|201644.5|401
1617753300000|2021-04-06 23:55:00|201816.3|201666.3|201852.5|201702.5|201858.3|201708.3|201809.5|201659.5|357
1617753600000|2021-04-07 00:00:00|201848.1|201698.1|201931|201781|201961.4|201811.4|201823.9|201673.9|579
1617753900000|2021-04-07 00:05:00|201932.7|201782.7|201929.5|201779.5|201960.5|201810.5|201912.2|201762.2|580
1617754200000|2021-04-07 00:10:00|201931.9|201781.9|201917|201767|201943.7|201793.7|201878.6|201728.6|487
1617754500000|2021-04-07 00:15:00|201916.8|201766.8|201897.4|201747.4|201921.8|201771.8|201863.1|201713.1|515
1617754800000|2021-04-07 00:20:00|201896.7|201746.7|201837.9|201687.9|201903.4|201753.4|201783.9|201633.9|546
1617755100000|2021-04-07 00:25:00|201837.3|201687.3|201827.8|201677.8|201878.6|201728.6|201808|201658|602
1617755400000|2021-04-07 00:30:00|201827.7|201677.7|201867.3|201717.3|201886.6|201736.6|201827.7|201677.7|597
1617755700000|2021-04-07 00:35:00|201867.9|201717.9|201827.3|201677.3|201875|201725|201808.5|201658.5|612
1617756000000|2021-04-07 00:40:00|201827.4|201677.4|201787.2|201637.2|201848.8|201698.8|201779.8|201629.8|532
1617756300000|2021-04-07 00:45:00|201786.4|201636.4|201784.4|201634.4|201797.6|201647.6|201746.6|201596.6|568
1617756600000|2021-04-07 00:50:00|201784.1|201634.1|201790.7|201640.7|201823|201673|201765.9|201615.9|559
1617756900000|2021-04-07 00:55:00|201789.1|201639.1|201779.5|201629.5|201791.3|201641.3|201727.3|201577.3|635
1617757200000|2021-04-07 01:00:00|201781|201631|201775.4|201625.4|201792.5|201642.5|201751.2|201601.2|642
1617757500000|2021-04-07 01:05:00|201772.5|201622.5|201697.6|201547.6|201781.6|201631.6|201658|201508|705
1617757800000|2021-04-07 01:10:00|201697.8|201547.8|201638.8|201488.8|201715.7|201565.7|201622|201472|537
1617758100000|2021-04-07 01:15:00|201634.3|201484.3|201625.3|201475.3|201656.4|201506.4|201610.7|201460.7|504
1617758400000|2021-04-07 01:20:00|201627.4|201477.4|201615.1|201465.1|201634.4|201484.4|201611.1|201461.1|490
1617758700000|2021-04-07 01:25:00|201616.5|201466.5|201617.2|201467.2|201644|201494|201611.4|201461.4|501
1617759000000|2021-04-07 01:30:00|201614.2|201464.2|201697.4|201547.4|201707.6|201557.6|201611.9|201461.9|592
1617759300000|2021-04-07 01:35:00|201698.5|201548.5|201622.5|201472.5|201732.5|201582.5|201605|201455|630
1617759600000|2021-04-07 01:40:00|201618.8|201468.8|201706.5|201556.5|201716.7|201566.7|201611.3|201461.3|652
1617759900000|2021-04-07 01:45:00|201709.6|201559.6|201742.2|201592.2|201761.1|201611.1|201695.8|201545.8|657
1617760200000|2021-04-07 01:50:00|201739.6|201589.6|201717.4|201567.4|201784.7|201634.7|201713.1|201563.1|666
1617760500000|2021-04-07 01:55:00|201719.8|201569.8|201755.8|201605.8|201784.5|201634.5|201663.2|201513.2|689
1617760800000|2021-04-07 02:00:00|201755.2|201605.2|201671.9|201521.9|201756.5|201606.5|201669.8|201519.8|630
1617761100000|2021-04-07 02:05:00|201673.5|201523.5|201711.1|201561.1|201717.7|201567.7|201662.8|201512.8|606
1617761400000|2021-04-07 02:10:00|201710.9|201560.9|201759.1|201609.1|201800.4|201650.4|201702.3|201552.3|638
1617761700000|2021-04-07 02:15:00|201759|201609|201760.4|201610.4|201786.8|201636.8|201732.7|201582.7|652
1617762000000|2021-04-07 02:20:00|201762.6|201612.6|201811|201661|201843.2|201693.2|201741.9|201591.9|544
1617762300000|2021-04-07 02:25:00|201811.2|201661.2|201825.1|201675.1|201828.5|201678.5|201785.6|201635.6|606
1617762600000|2021-04-07 02:30:00|201824.6|201674.6|201784|201634|201857.6|201707.6|201771.5|201621.5|614
1617762900000|2021-04-07 02:35:00|201783.6|201633.6|201741.7|201591.7|201795.3|201645.3|201738.6|201588.6|504
1617763200000|2021-04-07 02:40:00|201742.4|201592.4|201743.4|201593.4|201774.4|201624.4|201730.7|201580.7|602
1617763500000|2021-04-07 02:45:00|201742.7|201592.7|201827.3|201677.3|201845.7|201695.7|201742.7|201592.7|711
1617763800000|2021-04-07 02:50:00|201826.9|201676.9|201809.9|201659.9|201843.4|201693.4|201804.7|201654.7|559
1617764100000|2021-04-07 02:55:00|201809.3|201659.3|201832.9|201682.9|201842.6|201692.6|201792.9|201642.9|554
1617764400000|2021-04-07 03:00:00|201832.8|201682.8|201809.5|201659.5|201842.3|201692.3|201788.3|201638.3|510
1617764700000|2021-04-07 03:05:00|201809.6|201659.6|201764.4|201614.4|201814.4|201664.4|201715.6|201565.6|613
1617765000000|2021-04-07 03:10:00|201763.7|201613.7|201748.8|201598.8|201787.3|201637.3|201726.8|201576.8|578
1617765300000|2021-04-07 03:15:00|201749.3|201599.3|201733.4|201583.4|201790.8|201640.8|201730|201580|549
1617765600000|2021-04-07 03:20:00|201733|201583|201767.2|201617.2|201771.4|201621.4|201718.7|201568.7|531
1617765900000|2021-04-07 03:25:00|201765.9|201615.9|201733.3|201583.3|201772.2|201622.2|201731.3|201581.3|477
1617766200000|2021-04-07 03:30:00|201735.2|201585.2|201719.1|201569.1|201751.3|201601.3|201671.8|201521.8|530
1617766500000|2021-04-07 03:35:00|201718.8|201568.8|201726|201576|201731.3|201581.3|201701.4|201551.4|476
1617766800000|2021-04-07 03:40:00|201724.6|201574.6|201740|201590|201781.5|201631.5|201721.7|201571.7|478
1617767100000|2021-04-07 03:45:00|201739.9|201589.9|201740.6|201590.6|201755|201605|201707.5|201557.5|522
1617767400000|2021-04-07 03:50:00|201746.5|201596.5|201785.6|201635.6|201787|201637|201728.4|201578.4|585
1617767700000|2021-04-07 03:55:00|201790.1|201640.1|201769.6|201619.6|201808.4|201658.4|201764.4|201614.4|408
1617768000000|2021-04-07 04:00:00|201769.9|201619.9|201753.3|201603.3|201795.2|201645.2|201716.8|201566.8|512
1617768300000|2021-04-07 04:05:00|201766.1|201616.1|201743.3|201593.3|201783.3|201633.3|201728.4|201578.4|438
1617768600000|2021-04-07 04:10:00|201742.1|201592.1|201730|201580|201750.6|201600.6|201715.5|201565.5|411
1617768900000|2021-04-07 04:15:00|201730.8|201580.8|201737.6|201587.6|201755.5|201605.5|201717.9|201567.9|398
1617769200000|2021-04-07 04:20:00|201738.1|201588.1|201737.3|201587.3|201758.9|201608.9|201728.2|201578.2|415
1617769500000|2021-04-07 04:25:00|201735.3|201585.3|201738.3|201588.3|201761|201611|201723|201573|404
1617769800000|2021-04-07 04:30:00|201737.3|201587.3|201764.4|201614.4|201770.2|201620.2|201718|201568|420
1617770100000|2021-04-07 04:35:00|201764.9|201614.9|201753.8|201603.8|201771.1|201621.1|201738.1|201588.1|325
1617770400000|2021-04-07 04:40:00|201750.5|201600.5|201728.9|201578.9|201757.5|201607.5|201716.9|201566.9|411
1617770700000|2021-04-07 04:45:00|201729.5|201579.5|201720.2|201570.2|201735.2|201585.2|201671.4|201521.4|280
1617771000000|2021-04-07 04:50:00|201720.9|201570.9|201720|201570|201733.5|201583.5|201684.8|201534.8|340
1617771300000|2021-04-07 04:55:00|201720.6|201570.6|201706.1|201556.1|201728.7|201578.7|201675.5|201525.5|406
1617771600000|2021-04-07 05:00:00|201705.5|201555.5|201757.8|201607.8|201766.3|201616.3|201704|201554|427
1617771900000|2021-04-07 05:05:00|201758.6|201608.6|201725|201575|201766|201616|201719.3|201569.3|363
1617772200000|2021-04-07 05:10:00|201725.2|201575.2|201773|201623|201794.1|201644.1|201724.5|201574.5|417
1617772500000|2021-04-07 05:15:00|201773.4|201623.4|201832.5|201682.5|201843|201693|201759.6|201609.6|430
1617772800000|2021-04-07 05:20:00|201832.6|201682.6|201773.9|201623.9|201833|201683|201773.9|201623.9|365
1617773100000|2021-04-07 05:25:00|201772.4|201622.4|201742.4|201592.4|201783.2|201633.2|201735.5|201585.5|419
1617773400000|2021-04-07 05:30:00|201742.6|201592.6|201771|201621|201806.4|201656.4|201722.4|201572.4|516
1617773700000|2021-04-07 05:35:00|201771.5|201621.5|201802.9|201652.9|201815.6|201665.6|201770.3|201620.3|455
1617774000000|2021-04-07 05:40:00|201806.8|201656.8|201797.8|201647.8|201817|201667|201761.6|201611.6|469
1617774300000|2021-04-07 05:45:00|201798.4|201648.4|201806.2|201656.2|201838.6|201688.6|201786.7|201636.7|400
1617774600000|2021-04-07 05:50:00|201807.6|201657.6|201759.3|201609.3|201813.5|201663.5|201737.8|201587.8|484
1617774900000|2021-04-07 05:55:00|201754.8|201604.8|201703.3|201553.3|201766.5|201616.5|201683|201533|485
1617775200000|2021-04-07 06:00:00|201701.7|201551.7|201613.4|201463.4|201718.6|201568.6|201607.5|201457.5|848
1617775500000|2021-04-07 06:05:00|201610.5|201460.5|201851.4|201701.4|201873.9|201723.9|201610.5|201460.5|779
1617775800000|2021-04-07 06:10:00|201852.6|201702.6|201902.9|201752.9|201982.6|201832.6|201852.2|201702.2|749
1617776100000|2021-04-07 06:15:00|201902.3|201752.3|201914.7|201764.7|201938.1|201788.1|201849.1|201699.1|731
1617776400000|2021-04-07 06:20:00|201915.1|201765.1|201897.6|201747.6|201966.6|201816.6|201870.9|201720.9|801
1617776700000|2021-04-07 06:25:00|201896.9|201746.9|201860.5|201710.5|201905.6|201755.6|201793.7|201643.7|674
1617777000000|2021-04-07 06:30:00|201869.9|201719.9|201815.6|201665.6|201914.2|201764.2|201802.3|201652.3|933
1617777300000|2021-04-07 06:35:00|201816.5|201666.5|201787.4|201637.4|201826.6|201676.6|201732.9|201582.9|790
1617777600000|2021-04-07 06:40:00|201787.3|201637.3|201772.4|201622.4|201817.8|201667.8|201730.6|201580.6|848
1617777900000|2021-04-07 06:45:00|201771.5|201621.5|201783|201633|201820.9|201670.9|201764.7|201614.7|739
1617778200000|2021-04-07 06:50:00|201791|201641|202071|201921|202075.8|201925.8|201790.7|201640.7|767
1617778500000|2021-04-07 06:55:00|202072.9|201922.9|202026.7|201876.7|202103.7|201953.7|201954.4|201804.4|889
1617778800000|2021-04-07 07:00:00|202028.8|201878.8|202023.7|201873.7|202044.7|201894.7|201930.7|201780.7|989
1617779100000|2021-04-07 07:05:00|202025.4|201875.4|202024.4|201874.4|202042.9|201892.9|201948.2|201798.2|962
1617779400000|2021-04-07 07:10:00|202024.8|201874.8|202179|202029|202276.3|202126.3|202004.5|201854.5|841
1617779700000|2021-04-07 07:15:00|202176.9|202026.9|202077|201927|202225.9|202075.9|202076.6|201926.6|799
1617780000000|2021-04-07 07:20:00|202077.8|201927.8|202197.2|202047.2|202250.2|202100.2|202077.8|201927.8|819
1617780300000|2021-04-07 07:25:00|202200.5|202050.5|202255.8|202105.8|202263.5|202113.5|202113.6|201963.6|792
1617780600000|2021-04-07 07:30:00|202260.5|202110.5|202139.2|201989.2|202281.8|202131.8|202104.9|201954.9|874
1617780900000|2021-04-07 07:35:00|202139.8|201989.8|202295.2|202145.2|202306|202156|202138.8|201988.8|803
1617781200000|2021-04-07 07:40:00|202290.8|202140.8|202214|202064|202299.9|202149.9|202198.3|202048.3|811
1617781500000|2021-04-07 07:45:00|202215.1|202065.1|202199|202049|202298.1|202148.1|202161.7|202011.7|718
1617781800000|2021-04-07 07:50:00|202199.5|202049.5|202238.3|202088.3|202247.6|202097.6|202140.6|201990.6|726
1617782100000|2021-04-07 07:55:00|202236.2|202086.2|202075.3|201925.3|202237.3|202087.3|202035.7|201885.7|825
1617782400000|2021-04-07 08:00:00|202074.4|201924.4|202083.7|201933.7|202118.2|201968.2|202047.7|201897.7|909
1617782700000|2021-04-07 08:05:00|202083.2|201933.2|202119.1|201969.1|202161.5|202011.5|202078.2|201928.2|785
1617783000000|2021-04-07 08:10:00|202120|201970|202238|202088|202246.5|202096.5|202114.8|201964.8|854
1617783300000|2021-04-07 08:15:00|202238.6|202088.6|202315.9|202165.9|202331|202181|202238.6|202088.6|803
1617783600000|2021-04-07 08:20:00|202317.6|202167.6|202234|202084|202320.1|202170.1|202173.2|202023.2|846
1617783900000|2021-04-07 08:25:00|202232.9|202082.9|202144.8|201994.8|202236.8|202086.8|202132.3|201982.3|741
1617784200000|2021-04-07 08:30:00|202124|201974|202046.4|201896.4|202145.3|201995.3|202040.3|201890.3|749
1617784500000|2021-04-07 08:35:00|202046.9|201896.9|202040.5|201890.5|202091.2|201941.2|201970|201820|855
1617784800000|2021-04-07 08:40:00|202039.2|201889.2|202140.5|201990.5|202190.2|202040.2|202015.4|201865.4|865
1617785100000|2021-04-07 08:45:00|202141.1|201991.1|202030.6|201880.6|202148.6|201998.6|202029.4|201879.4|708
1617785400000|2021-04-07 08:50:00|202030.9|201880.9|201914.1|201764.1|202036.4|201886.4|201889|201739|731
1617785700000|2021-04-07 08:55:00|201913.8|201763.8|201888.5|201738.5|201962.5|201812.5|201830|201680|761
1617786000000|2021-04-07 09:00:00|201888.2|201738.2|201899|201749|201913.5|201763.5|201845.4|201695.4|842
1617786300000|2021-04-07 09:05:00|201892.1|201742.1|201993.5|201843.5|202003.9|201853.9|201889.5|201742.1|678
1617786600000|2021-04-07 09:10:00|201993.4|201843.4|201917|201767|202005.8|201855.8|201893.8|201743.8|791
1617786900000|2021-04-07 09:15:00|201915.6|201765.6|202051.8|201901.8|202125.7|201975.7|201915.6|201765.6|724
1617787200000|2021-04-07 09:20:00|202053|201903|201922.6|201772.6|202067.1|201917.1|201902.8|201752.8|683
1617787500000|2021-04-07 09:25:00|201921.7|201771.7|201955.7|201805.7|201966.8|201816.8|201883.2|201733.2|671
1617787800000|2021-04-07 09:30:00|201957.4|201807.4|202010.4|201860.4|202054.9|201904.9|201919|201769|823
1617788100000|2021-04-07 09:35:00|202010.1|201860.1|201997|201847|202010.1|201860.1|201964|201814|738
1617788400000|2021-04-07 09:40:00|201997.8|201847.8|202042.6|201892.6|202081.6|201931.6|201997.4|201847.4|669
1617788700000|2021-04-07 09:45:00|202042.1|201892.1|202038.8|201888.8|202067.2|201917.2|202007.2|201857.2|749
1617789000000|2021-04-07 09:50:00|202039.4|201889.4|201976.3|201826.3|202066|201916|201932.9|201782.9|660
1617789300000|2021-04-07 09:55:00|201975.3|201825.3|201919.7|201769.7|201996.6|201846.6|201902.7|201752.7|707
1617789600000|2021-04-07 10:00:00|201916.6|201766.6|201893.3|201743.3|201956.2|201806.2|201875|201725|747
1617789900000|2021-04-07 10:05:00|201893.6|201743.6|201849.2|201699.2|201894.4|201744.4|201784.8|201634.8|678
1617790200000|2021-04-07 10:10:00|201849.1|201699.1|201783|201633|201857.1|201707.1|201779.8|201629.8|612
1617790500000|2021-04-07 10:15:00|201777.3|201627.3|201861.3|201711.3|201908.6|201758.6|201777.3|201627.3|702
1617790800000|2021-04-07 10:20:00|201862.9|201712.9|201895.3|201745.3|201901.9|201751.9|201858.1|201708.1|777
1617791100000|2021-04-07 10:25:00|201895|201745|201965.1|201815.1|201996.3|201846.3|201894.4|201744.4|787
1617791400000|2021-04-07 10:30:00|201967|201817|201867.9|201717.9|202006.4|201856.4|201855.8|201705.8|793
1617791700000|2021-04-07 10:35:00|201862.9|201712.9|201989.4|201839.4|201999|201849|201860.4|201710.4|817
1617792000000|2021-04-07 10:40:00|201990.1|201840.1|202011.3|201861.3|202059.1|201909.1|201963.4|201813.4|768
1617792300000|2021-04-07 10:45:00|202010.6|201860.6|201978.5|201828.5|202027.3|201877.3|201961.6|201811.6|747
1617792600000|2021-04-07 10:50:00|201979.4|201829.4|201943.3|201793.3|201989.5|201839.5|201924.8|201774.8|736
1617792900000|2021-04-07 10:55:00|201943.5|201793.5|201983.4|201833.4|201983.6|201833.6|201897.7|201747.7|702
1617793200000|2021-04-07 11:00:00|201981.4|201831.4|201944.7|201794.7|202020.9|201870.9|201891.4|201741.4|643
1617793500000|2021-04-07 11:05:00|201947.3|201797.3|201871.3|201721.3|201990.1|201840.1|201871|201721|697
1617793800000|2021-04-07 11:10:00|201868.8|201718.8|201882.9|201732.9|201987.2|201837.2|201862.2|201712.2|709
1617794100000|2021-04-07 11:15:00|201883.1|201733.1|201864.2|201714.2|201915.4|201765.4|201828|201678|711
1617794400000|2021-04-07 11:20:00|201868.4|201718.4|201854.3|201704.3|201927.4|201777.4|201824|201695.6|587
1617794700000|2021-04-07 11:25:00|201854.1|201704.1|201862.8|201712.8|201871.9|201721.9|201775.7|201625.7|752
1617795000000|2021-04-07 11:30:00|201862.5|201712.5|201760.2|201610.2|201877.5|201727.5|201720.6|201604.9|662
1617795300000|2021-04-07 11:35:00|201759.3|201609.3|201716.8|201566.8|201783.2|201675|201670.1|201520.1|567
1617795600000|2021-04-07 11:40:00|201716.3|201566.3|201678.3|201528.3|201774.6|201624.6|201672.4|201522.4|603
1617795900000|2021-04-07 11:45:00|201678.7|201528.7|201557.9|201407.9|201722.9|201572.9|201529.5|201379.5|640
1617796200000|2021-04-07 11:50:00|201557.8|201407.8|201778.3|201628.3|201783.7|201633.7|201555.1|201405.1|805
1617796500000|2021-04-07 11:55:00|201796.5|201646.5|201822.2|201672.2|201919.3|201769.3|201791.7|201641.7|773
1617796800000|2021-04-07 12:00:00|201821.4|201671.4|201921.1|201771.1|201934.1|201794.2|201811.2|201661.2|852
1617797100000|2021-04-07 12:05:00|201921|201771|201946.5|201796.5|202031.5|201881.5|201905.4|201755.4|753
1617797400000|2021-04-07 12:10:00|201946.7|201796.7|202109.2|201959.2|202109.2|201959.2|201944.3|201794.3|767
1617797700000|2021-04-07 12:15:00|202110.2|201960.2|202129.7|201979.7|202198.9|202078.6|202077.7|201927.7|929
1617798000000|2021-04-07 12:20:00|202119.9|201969.9|202180.4|202030.4|202303|202153|202098.2|201948.2|888
1617798300000|2021-04-07 12:25:00|202180.9|202030.9|201972|201822|202203|202053|201972|201822|870
1617798600000|2021-04-07 12:30:00|201975|201825|201910.3|201760.3|202053.2|201903.2|201901.5|201751.5|799
1617798900000|2021-04-07 12:35:00|201909.7|201759.7|202065.8|201915.8|202068.1|201918.1|201869.9|201722.2|1016
1617799200000|2021-04-07 12:40:00|202067|201917|202086.8|201936.8|202195.4|202094.1|202032|201882|885
1617799500000|2021-04-07 12:45:00|202086.6|201936.6|202119.3|201969.3|202169.1|202021.5|202071.5|201931|834
1617799800000|2021-04-07 12:50:00|202120.2|201970.2|202184.4|202034.4|202189.3|202039.3|202050.5|201900.5|797
1617800100000|2021-04-07 12:55:00|202184.7|202034.7|202163.2|202013.2|202230.9|202083.1|202092|201942|881
1617800400000|2021-04-07 13:00:00|202162.5|202012.5|202132.8|201982.8|202178.2|202028.2|202064.7|201943.9|869
1617800700000|2021-04-07 13:05:00|202130.7|201980.7|202092.4|201942.4|202148.2|201998.2|202037.6|201925|926
1617801000000|2021-04-07 13:10:00|202094.7|201944.7|201941.9|201791.9|202097|201947|201929.3|201779.3|913
1617801300000|2021-04-07 13:15:00|201942|201792|201823.7|201673.7|201956|201806|201809.5|201659.5|803
1617801600000|2021-04-07 13:20:00|201828.3|201678.3|201801.8|201651.8|201875.1|201725.1|201757.3|201607.3|834
1617801900000|2021-04-07 13:25:00|201802.2|201652.2|201652|201502|201807.2|201657.2|201571.9|201446.7|836
1617802200000|2021-04-07 13:30:00|201653.3|201503.3|201721.7|201571.7|201734.3|201589.5|201615.1|201493.7|802
1617802500000|2021-04-07 13:35:00|201719.5|201569.5|201778.6|201628.6|201780|201630|201662.8|201512.8|842
1617802800000|2021-04-07 13:40:00|201776.6|201626.6|201789.5|201639.5|201796.7|201684.5|201687.7|201574.7|984
1617803100000|2021-04-07 13:45:00|201788.9|201638.9|201826.7|201676.7|201882.1|201764.1|201744.3|201612.9|1070
1617803400000|2021-04-07 13:50:00|201832.1|201682.1|201872.2|201722.2|201939.7|201807.5|201790.9|201682.1|927
1617803700000|2021-04-07 13:55:00|201872.4|201722.4|201967.4|201817.4|201977.4|201871.8|201798.2|201697.2|657
1617804000000|2021-04-07 14:00:00|201917.3|201867.3|201883.1|201833.1|202028.4|201913.2|201879.9|201771.8|911
1617804300000|2021-04-07 14:05:00|201884.3|201834.3|201995.4|201845.4|202035.5|201888.8|201882.4|201789.3|931
1617804600000|2021-04-07 14:10:00|201990.2|201840.2|201957.7|201807.7|202041.1|201891.1|201870.5|201720.5|1017
1617804900000|2021-04-07 14:15:00|201958|201808|201820.9|201670.9|202043.1|201893.1|201814.4|201664.4|913
1617805200000|2021-04-07 14:20:00|201824.6|201674.6|201800.8|201650.8|201826.3|201704.6|201750.3|201615.3|856
1617805500000|2021-04-07 14:25:00|201803.2|201653.2|201861.3|201711.3|201874.5|201734.4|201691.4|201595.6|949
1617805800000|2021-04-07 14:30:00|201863|201713|201925.8|201775.8|201925.8|201815.6|201842.3|201692.3|984
1617806100000|2021-04-07 14:35:00|201921.5|201771.5|201758.7|201608.7|201942.2|201818.6|201751.5|201601.5|865
1617806400000|2021-04-07 14:40:00|201758.6|201608.6|201659.5|201509.5|201759.3|201609.3|201572.4|201461.6|899
1617806700000|2021-04-07 14:45:00|201659.4|201509.4|201685.9|201535.9|201748.5|201628.3|201604|201478.7|988
1617807000000|2021-04-07 14:50:00|201686.6|201536.6|201610.1|201460.1|201690.1|201569.4|201560.9|201418|805
1617807300000|2021-04-07 14:55:00|201609.9|201459.9|201580.4|201430.4|201689.9|201539.9|201526.3|201428.6|949
1617807600000|2021-04-07 15:00:00|201577.3|201427.3|201782.8|201632.8|201783.3|201633.3|201528.1|201422.6|792
1617807900000|2021-04-07 15:05:00|201783.1|201633.1|201817.4|201667.4|201860.5|201710.5|201770|201620|755
1617808200000|2021-04-07 15:10:00|201813.2|201663.2|201749|201599|201817.7|201715|201685.9|201566.4|720
1617808500000|2021-04-07 15:15:00|201749.5|201599.5|201831.6|201681.6|201856.5|201755|201715.2|201582.6|755
1617808800000|2021-04-07 15:20:00|201830.2|201680.2|202032.6|201882.6|202032.6|201882.6|201801.7|201676.4|800
1617809100000|2021-04-07 15:25:00|202032.4|201882.4|202005.1|201855.1|202066.7|201948.2|201969.7|201834.3|837
1617809400000|2021-04-07 15:30:00|202007.8|201857.8|202007|201857|202072.2|201940.7|201922.2|201808.9|904
1617809700000|2021-04-07 15:35:00|202005.2|201855.2|202133.1|201983.1|202142.2|202006.3|201996.9|201846.9|856
1617810000000|2021-04-07 15:40:00|202135.2|201985.2|202146.1|201996.1|202173.6|202026.5|202044.3|201919.7|808
1617810300000|2021-04-07 15:45:00|202147|201997|202057.3|201907.3|202149.1|201999.1|201999.5|201900|769
1617810600000|2021-04-07 15:50:00|202056.3|201906.3|201977.9|201827.9|202059.6|201949.9|201917.5|201799.9|692
1617810900000|2021-04-07 15:55:00|201978.7|201828.7|201891.8|201741.8|202011.2|201910.5|201885|201735|820
1617811200000|2021-04-07 16:00:00|201893.9|201743.9|201937.1|201787.1|201947.3|201797.3|201825.2|201700.2|727
1617811500000|2021-04-07 16:05:00|201939.2|201789.2|201983.8|201833.8|201994.6|201888.5|201904.3|201772.9|818
1617811800000|2021-04-07 16:10:00|201983.9|201833.9|201983.8|201833.8|202002.5|201852.5|201978.2|201828.2|583
1617812100000|2021-04-07 16:15:00|201985.2|201835.2|202148.2|201998.2|202148.4|202017.6|201933.7|201828.9|620
1617812400000|2021-04-07 16:20:00|202149.1|201999.1|201951.1|201801.1|202170.4|202072.3|201950.3|201800.3|712
1617812700000|2021-04-07 16:25:00|201952.3|201802.3|201994.9|201844.9|202002.7|201901.4|201932.6|201795.3|671
1617813000000|2021-04-07 16:30:00|201996.6|201846.6|201932.8|201782.8|202006.7|201856.7|201932.6|201782.6|765
1617813300000|2021-04-07 16:35:00|201934|201784|201870.4|201720.4|201951.5|201801.5|201808.3|201708.3|844
1617813600000|2021-04-07 16:40:00|201871.4|201721.4|201861.9|201711.9|201933|201823.7|201784|201654|852
1617813900000|2021-04-07 16:45:00|201863.8|201713.8|201824|201674|201873.3|201763.4|201802.1|201652.1|808
1617814200000|2021-04-07 16:50:00|201823.4|201673.4|201924.8|201774.8|201934.1|201805.3|201805.6|201671.3|784
1617814500000|2021-04-07 16:55:00|201915|201765|201859.8|201709.8|201935.9|201785.9|201800.7|201650.7|723
1617814800000|2021-04-07 17:00:00|201863.7|201713.7|201894.5|201744.5|201897.6|201774.8|201783.2|201672|641
1617815100000|2021-04-07 17:05:00|201893.8|201743.8|201890.6|201840.6|201974.1|201840.6|201846.5|201703|595
1617815400000|2021-04-07 17:10:00|201889.3|201839.3|201855.9|201705.9|201944.1|201839.3|201845.3|201702.2|678
1617815700000|2021-04-07 17:15:00|201853.1|201703.1|201900.4|201750.4|201903.8|201762.7|201809|201689.4|635
1617816000000|2021-04-07 17:20:00|201900.6|201750.6|201952.1|201802.1|201968.3|201818.3|201881.4|201731.4|595
1617816300000|2021-04-07 17:25:00|201939.1|201789.1|201854.5|201704.5|201939.1|201789.1|201831.4|201703.3|602
1617816600000|2021-04-07 17:30:00|201854.6|201704.6|201856.2|201706.2|201920.8|201770.8|201795.7|201692.2|704
1617816900000|2021-04-07 17:35:00|201859.4|201709.4|201850.4|201800.4|201932.4|201828.8|201816.1|201700.7|853
1617817200000|2021-04-07 17:40:00|201851.2|201801.2|201942.8|201792.8|201943.5|201826|201843.3|201710.4|807
1617817500000|2021-04-07 17:45:00|201943.2|201793.2|201971.2|201821.2|201996.8|201896.2|201871.8|201743.5|735
1617817800000|2021-04-07 17:50:00|201972.7|201822.7|202019|201869|202067.3|201917.3|201965.5|201815.5|739
1617818100000|2021-04-07 17:55:00|202019.2|201869.2|201999.2|201849.2|202036|201919.8|201963.9|201813.9|727
1617818400000|2021-04-07 18:00:00|202016.4|201866.4|202039.8|201889.8|202069|201934.5|201948.2|201799.6|668
1617818700000|2021-04-07 18:05:00|202038|201888|201991.1|201841.1|202157.2|202007.2|201972.1|201822.1|834
1617819000000|2021-04-07 18:10:00|201990.4|201840.4|201982.7|201832.7|202018.1|201912.7|201919.8|201820.3|564
1617819300000|2021-04-07 18:15:00|201982.8|201832.8|201898.8|201748.8|201987.3|201876.5|201890.3|201740.3|565
1617819600000|2021-04-07 18:20:00|201898.1|201748.1|202059.5|201909.5|202066.1|201916.1|201897.4|201747.4|524
1617819900000|2021-04-07 18:25:00|202060.4|201910.4|202183.1|202033.1|202184.3|202034.3|202043.7|201906|546
1617820200000|2021-04-07 18:30:00|202181.9|202031.9|202223.2|202073.2|202244.3|202094.3|202153.8|202003.8|596
1617820500000|2021-04-07 18:35:00|202223.4|202073.4|202163.9|202013.9|202243.5|202126.9|202138|201988|673
1617820800000|2021-04-07 18:40:00|202167.1|202017.1|202187.2|202037.2|202200|202050|202112.9|201962.9|641
1617821100000|2021-04-07 18:45:00|202188|202038|202388.9|202238.9|202394|202244|202166.5|202016.5|779
1617821400000|2021-04-07 18:50:00|202389.2|202239.2|202359.5|202209.5|202389.2|202241.8|202291.4|202162.1|756
1617821700000|2021-04-07 18:55:00|202361.2|202211.2|202413.6|202263.6|202456.4|202347.5|202345.4|202195.4|727
1617822000000|2021-04-07 19:00:00|202412.9|202262.9|202387.6|202237.6|202499.9|202351.9|202341|202232.1|624
1617822300000|2021-04-07 19:05:00|202387.7|202237.7|202379.5|202229.5|202479.9|202329.9|202355.2|202205.2|717
1617822600000|2021-04-07 19:10:00|202377.9|202227.9|202370.2|202220.2|202475.5|202345.1|202360.6|202210.6|810
1617822900000|2021-04-07 19:15:00|202369.3|202219.3|202394.3|202244.3|202417.4|202267.4|202333.1|202183.1|642
1617823200000|2021-04-07 19:20:00|202393.4|202243.4|202412.8|202262.8|202452.7|202302.7|202375.2|202225.2|680
1617823500000|2021-04-07 19:25:00|202413|202263|202486.4|202336.4|202516.1|202391.6|202398.2|202248.2|649
1617823800000|2021-04-07 19:30:00|202485.8|202335.8|202602.6|202452.6|202630.5|202480.5|202466.9|202316.9|705
1617824100000|2021-04-07 19:35:00|202603.5|202453.5|202388.3|202238.3|202611.4|202488.8|202380.2|202230.2|652
1617824400000|2021-04-07 19:40:00|202388.1|202238.1|202406.7|202256.7|202500|202350|202374.3|202224.3|698
1617824700000|2021-04-07 19:45:00|202408.1|202258.1|202359.6|202209.6|202408.1|202258.1|202321|202171|610
1617825000000|2021-04-07 19:50:00|202361.9|202211.9|202371.8|202221.8|202407.7|202263.5|202312.8|202196.6|540
1617825300000|2021-04-07 19:55:00|202368.4|202218.4|202328.8|202178.8|202382.8|202232.8|202322.7|202172.7|677
1617825600000|2021-04-07 20:00:00|202327.3|202177.3|202229.5|202079.5|202343.6|202193.6|202216.5|202066.5|572
1617825900000|2021-04-07 20:05:00|202231|202081|202254.3|202104.3|202275.2|202125.2|202229.1|202079.1|361
1617826200000|2021-04-07 20:10:00|202249.4|202099.4|202161.8|202011.8|202266.4|202116.4|202134.4|201992.7|509
1617826500000|2021-04-07 20:15:00|202166|202016|202241.2|202091.2|202261.8|202111.8|202165.8|202015.8|496
1617826800000|2021-04-07 20:20:00|202240.7|202090.7|202186.3|202036.3|202251.6|202101.6|202174.6|202024.6|552
1617827100000|2021-04-07 20:25:00|202185.2|202035.2|202169.7|202019.7|202208|202058|202148.1|201998.1|507
1617827400000|2021-04-07 20:30:00|202170.9|202020.9|202189.6|202039.6|202263.4|202113.4|202170.9|202020.9|556
1617827700000|2021-04-07 20:35:00|202189.2|202039.2|202176.1|202026.1|202193|202043|202154.1|202004.1|446
1617828000000|2021-04-07 20:40:00|202174.6|202024.6|202161.8|202011.8|202194.4|202044.4|202147.2|201997.2|314
1617828300000|2021-04-07 20:45:00|202162.4|202012.4|202116.4|201966.4|202185.9|202035.9|202116|201966|426
1617828600000|2021-04-07 20:50:00|202119.9|201969.9|202120.7|201970.7|202143.3|201993.3|202114.6|201964.6|413
1617828900000|2021-04-07 20:55:00|202128.4|201978.4|202128.2|201978.2|202160.2|202010.2|202097.4|201947.4|386
1617829200000|2021-04-07 21:00:00|202163.6|201875.6|202065.5|201915.5|202184.2|201915.5|202003.9|201772.5|101
1617829500000|2021-04-07 21:05:00|202064.7|201914.7|202260.8|201941.8|202513.4|202194.4|202030.8|201831.5|156
1617829800000|2021-04-07 21:10:00|202268.2|201949.2|202259.7|201940.7|202311|201992|202185|201901|115
1617830100000|2021-04-07 21:15:00|202249.5|201930.5|202277.8|201958.8|202306.1|201988.3|202136.5|201901|112
1617830400000|2021-04-07 21:20:00|202291|201972|202268.5|201949.5|202297.5|201978.5|202185|201901|109
1617830700000|2021-04-07 21:25:00|202269|201950|202277|201958|202297.5|201978.5|202185|201901|89
1617831000000|2021-04-07 21:30:00|202279|201960|202247.1|201928.1|202315.6|201996.6|202168.1|201869.4|192
1617831300000|2021-04-07 21:35:00|202263.7|201944.7|202191.4|202041.4|202289.2|202041.6|202152.3|201921|91
1617831600000|2021-04-07 21:40:00|202271.4|201960.8|202187|201921|202271.4|202051.2|202137|201921|48
1617831900000|2021-04-07 21:45:00|202279.5|201960.5|202187|201915.9|202287.3|202022.7|202121.5|201880.4|122
1617832200000|2021-04-07 21:50:00|202173.5|202023.5|202195|201921|202263.1|202023.5|202129.4|201909|78
1617832500000|2021-04-07 21:55:00|202242.5|201922.6|202243.9|201924.9|202277.6|202020.7|202103.5|201905|167
1617832800000|2021-04-07 22:00:00|202247.5|201928.5|202319|202169|202333.7|202178.6|202231.7|201928.5|499
1617833100000|2021-04-07 22:05:00|202309.7|202159.7|202311.7|202161.7|202364.1|202214.1|202300.5|202150.5|468
1617833400000|2021-04-07 22:10:00|202307.8|202157.8|202309|202159|202328.4|202178.4|202298.6|202148.6|336
1617833700000|2021-04-07 22:15:00|202308.8|202158.8|202272.8|202122.8|202312.5|202162.5|202261.2|202111.2|463
1617834000000|2021-04-07 22:20:00|202278|202128|202328.3|202178.3|202353.4|202203.4|202259.7|202109.7|362
1617834300000|2021-04-07 22:25:00|202328.2|202178.2|202315.6|202165.6|202328.9|202178.9|202289.3|202139.3|303
1617834600000|2021-04-07 22:30:00|202316.5|202166.5|202307.4|202157.4|202329.3|202179.3|202292.8|202142.8|392
1617834900000|2021-04-07 22:35:00|202307.2|202157.2|202298.8|202148.8|202320|202170|202292|202142|317
1617835200000|2021-04-07 22:40:00|202300.8|202150.8|202308.5|202158.5|202317.8|202167.8|202296.4|202146.4|354
1617835500000|2021-04-07 22:45:00|202312.2|202162.2|202312.7|202162.7|202329.5|202179.5|202284.9|202134.9|388
1617835800000|2021-04-07 22:50:00|202315.2|202165.2|202322.3|202172.3|202343.9|202193.9|202300.6|202150.6|348
1617836100000|2021-04-07 22:55:00|202327.2|202177.2|202329.4|202179.4|202339.5|202189.5|202309.6|202159.6|217
1617836400000|2021-04-07 23:00:00|202333.8|202183.8|202194.2|202044.2|202333.8|202183.8|202193.6|202043.6|439
1617836700000|2021-04-07 23:05:00|202190.7|202040.7|202220.7|202070.7|202232.5|202082.5|202167.5|202017.5|451
1617837000000|2021-04-07 23:10:00|202218.5|202068.5|202341.2|202191.2|202346.6|202196.6|202205.8|202055.8|396
1617837300000|2021-04-07 23:15:00|202340.3|202190.3|202363.5|202213.5|202366.5|202216.5|202295.9|202145.9|365
1617837600000|2021-04-07 23:20:00|202341|202191|202340.8|202190.8|202348.5|202198.5|202327.2|202177.2|237
1617837900000|2021-04-07 23:25:00|202329.8|202179.8|202288.8|202138.8|202349.6|202199.6|202275.8|202125.8|352
1617838200000|2021-04-07 23:30:00|202286.3|202136.3|202207|202057|202301.9|202151.9|202201.2|202051.2|405
1617838500000|2021-04-07 23:35:00|202208.5|202058.5|202213.9|202063.9|202227|202077|202182.2|202032.2|376
1617838800000|2021-04-07 23:40:00|202213.6|202063.6|202202.8|202052.8|202233.7|202083.7|202193.1|202043.1|376
1617839100000|2021-04-07 23:45:00|202203.2|202053.2|202210.7|202060.7|202229.8|202079.8|202188.2|202038.2|364
1617839400000|2021-04-07 23:50:00|202208.4|202058.4|202181.6|202031.6|202239.4|202089.4|202165.4|202015.4|330
1617839700000|2021-04-07 23:55:00|202180.1|202030.1|202218.6|202068.6|202228|202078|202166.2|202016.2|421
1617840000000|2021-04-08 00:00:00|202216.8|202066.8|202237.2|202087.2|202298.3|202148.3|202204.1|202054.1|552
1617840300000|2021-04-08 00:05:00|202230.8|202080.8|202222.1|202072.1|202262.5|202112.5|202187.4|202037.4|537
1617840600000|2021-04-08 00:10:00|202221.4|202071.4|202195.5|202045.5|202226.3|202076.3|202191.9|202041.9|451
1617840900000|2021-04-08 00:15:00|202199.4|202049.4|202239.3|202089.3|202246.3|202096.3|202192.9|202042.9|471
1617841200000|2021-04-08 00:20:00|202238.8|202088.8|202211.2|202061.2|202282|202132|202191|202041|431
1617841500000|2021-04-08 00:25:00|202205.1|202055.1|202197.7|202047.7|202226.4|202076.4|202170.7|202020.7|394
1617841800000|2021-04-08 00:30:00|202194.6|202044.6|202218.4|202068.4|202234.4|202084.4|202191|202041|451
1617842100000|2021-04-08 00:35:00|202218.8|202068.8|202088.5|201938.5|202231.3|202081.3|202085.8|201935.8|460
1617842400000|2021-04-08 00:40:00|202086.5|201936.5|202133|201983|202137.9|201987.9|202051.5|201901.5|520
1617842700000|2021-04-08 00:45:00|202128.1|201978.1|202084.4|201934.4|202135.1|201985.1|202022.1|201872.1|500
1617843000000|2021-04-08 00:50:00|202082.9|201932.9|202114.1|201964.1|202138.1|201988.1|202039.5|201889.5|621
1617843300000|2021-04-08 00:55:00|202115.6|201965.6|202160.9|202010.9|202174.8|202024.8|202115.6|201965.6|566
1617843600000|2021-04-08 01:00:00|202161.4|202011.4|202190.5|202040.5|202238.2|202088.2|202149.9|201999.9|652
1617843900000|2021-04-08 01:05:00|202185.8|202035.8|202199.9|202049.9|202236.5|202086.5|202153.7|202003.7|531
1617844200000|2021-04-08 01:10:00|202200.4|202050.4|202210.7|202060.7|202255.2|202105.2|202188.6|202038.6|445
1617844500000|2021-04-08 01:15:00|202210.1|202060.1|202241.8|202091.8|202253.1|202103.1|202182|202032|581
1617844800000|2021-04-08 01:20:00|202240.2|202090.2|202190.6|202040.6|202287.2|202137.2|202187.7|202037.7|565
1617845100000|2021-04-08 01:25:00|202190.4|202040.4|202157.6|202007.6|202196.3|202046.3|202139.6|201989.6|474
1617845400000|2021-04-08 01:30:00|202148.2|201998.2|202027|201877|202161.3|202011.3|202021.1|201871.1|591
1617845700000|2021-04-08 01:35:00|202025.5|201875.5|202005.1|201855.1|202031.3|201881.3|201988.9|201838.9|668
1617846000000|2021-04-08 01:40:00|202000.3|201850.3|201997.8|201847.8|202032.1|201882.1|201980.9|201830.9|535
1617846300000|2021-04-08 01:45:00|201997.3|201847.3|202012.9|201862.9|202025.9|201875.9|201962.6|201812.6|517
1617846600000|2021-04-08 01:50:00|202012.4|201862.4|202023.9|201873.9|202036.6|201886.6|201973.8|201823.8|686
1617846900000|2021-04-08 01:55:00|202023.7|201873.7|202045.1|201895.1|202067.6|201917.6|202020.3|201870.3|608
1617847200000|2021-04-08 02:00:00|202043.6|201893.6|202090.9|201940.9|202098.4|201948.4|202037.7|201887.7|636
1617847500000|2021-04-08 02:05:00|202092.1|201942.1|202057.6|201907.6|202092.1|201942.1|202024.1|201874.1|626
1617847800000|2021-04-08 02:10:00|202057.3|201907.3|202025.7|201875.7|202064.9|201914.9|202009|201859|552
1617848100000|2021-04-08 02:15:00|202022.1|201872.1|202050.4|201900.4|202075.6|201925.6|202008.2|201858.2|490
1617848400000|2021-04-08 02:20:00|202050.6|201900.6|202040|201890|202093.9|201943.9|202035.6|201885.6|499
1617848700000|2021-04-08 02:25:00|202040.4|201890.4|202031.6|201881.6|202044.2|201894.2|202009.5|201859.5|434
1617849000000|2021-04-08 02:30:00|202032.4|201882.4|202025.7|201875.7|202063.5|201913.5|201981.1|201831.1|529
1617849300000|2021-04-08 02:35:00|202024.7|201874.7|202007.9|201857.9|202055.9|201905.9|201999.5|201849.5|489
1617849600000|2021-04-08 02:40:00|202007.8|201857.8|201975.5|201825.5|202011|201861|201951.7|201801.7|397
1617849900000|2021-04-08 02:45:00|201974.1|201824.1|202015.7|201865.7|202024.5|201874.5|201965.9|201815.9|487
1617850200000|2021-04-08 02:50:00|202015.6|201865.6|201980.4|201830.4|202018.2|201868.2|201955.7|201805.7|442
1617850500000|2021-04-08 02:55:00|201980.7|201830.7|201913.6|201763.6|201982.2|201832.2|201899.6|201749.6|436
1617850800000|2021-04-08 03:00:00|201911.4|201761.4|201909.2|201759.2|201917.7|201767.7|201886|201736|525
1617851100000|2021-04-08 03:05:00|201912.1|201762.1|201917.3|201767.3|201931.8|201781.8|201893.1|201743.1|513
1617851400000|2021-04-08 03:10:00|201916.9|201766.9|201860.9|201710.9|201919.2|201769.2|201852.1|201702.1|520
1617851700000|2021-04-08 03:15:00|201862.2|201712.2|201851.5|201701.5|201865.8|201715.8|201801|201651|682
1617852000000|2021-04-08 03:20:00|201850.8|201700.8|201845.6|201695.6|201857.2|201707.2|201837.9|201687.9|572
1617852300000|2021-04-08 03:25:00|201849.2|201699.2|201882.2|201732.2|201889.2|201739.2|201841|201691|630
1617852600000|2021-04-08 03:30:00|201883.2|201733.2|201870.6|201720.6|201891.7|201741.7|201845.6|201695.6|589
1617852900000|2021-04-08 03:35:00|201871.7|201721.7|201852.9|201702.9|201886.9|201736.9|201846.8|201696.8|520
1617853200000|2021-04-08 03:40:00|201856.9|201706.9|201855.2|201705.2|201889.5|201739.5|201844.4|201694.4|462
1617853500000|2021-04-08 03:45:00|201854.5|201704.5|201837.9|201687.9|201875.7|201725.7|201816.1|201666.1|513
1617853800000|2021-04-08 03:50:00|201837.7|201687.7|201851.7|201701.7|201863|201713|201830.9|201680.9|472
1617854100000|2021-04-08 03:55:00|201853.5|201703.5|201850.1|201700.1|201864.1|201714.1|201842.5|201692.5|484
1617854400000|2021-04-08 04:00:00|201849.7|201699.7|201761.5|201611.5|201854|201704|201759.8|201609.8|324
1617854700000|2021-04-08 04:05:00|201762|201612|201755.8|201605.8|201773.2|201623.2|201732.9|201582.9|344
1617855000000|2021-04-08 04:10:00|201754.9|201604.9|201763.1|201613.1|201778.5|201628.5|201737.8|201587.8|383
1617855300000|2021-04-08 04:15:00|201762|201612|201766.8|201616.8|201772.6|201622.6|201750.7|201600.7|375
1617855600000|2021-04-08 04:20:00|201767.8|201617.8|201741.2|201591.2|201772.4|201622.4|201736.9|201586.9|403
1617855900000|2021-04-08 04:25:00|201742.4|201592.4|201729.5|201579.5|201756.8|201606.8|201717.3|201567.3|380
1617856200000|2021-04-08 04:30:00|201730.9|201580.9|201763.3|201613.3|201775|201625|201721.7|201571.7|409
1617856500000|2021-04-08 04:35:00|201763.2|201613.2|201765.3|201615.3|201776.1|201626.1|201753.9|201603.9|379
1617856800000|2021-04-08 04:40:00|201759.3|201609.3|201754.6|201604.6|201763.5|201613.5|201740|201590|348
1617857100000|2021-04-08 04:45:00|201755.1|201605.1|201739|201589|201761.5|201611.5|201733.5|201583.5|362
1617857400000|2021-04-08 04:50:00|201738.9|201588.9|201693.3|201543.3|201760.8|201610.8|201683.2|201533.2|303
1617857700000|2021-04-08 04:55:00|201693.2|201543.2|201688.3|201538.3|201707|201557|201680.2|201530.2|338
1617858000000|2021-04-08 05:00:00|201689.2|201539.2|201647.7|201497.7|201692.3|201542.3|201617|201467|373
1617858300000|2021-04-08 05:05:00|201652.1|201502.1|201644.2|201494.2|201658.2|201508.2|201639.9|201489.9|405
1617858600000|2021-04-08 05:10:00|201644.1|201494.1|201641.9|201491.9|201655.3|201505.3|201639.9|201489.9|398
1617858900000|2021-04-08 05:15:00|201642|201492|201634.5|201484.5|201648.8|201498.8|201614|201464|438
1617859200000|2021-04-08 05:20:00|201634.7|201484.7|201641.8|201491.8|201644.7|201494.7|201633.8|201483.8|397
1617859500000|2021-04-08 05:25:00|201642.5|201492.5|201608.8|201458.8|201648.2|201498.2|201608.2|201458.2|372
1617859800000|2021-04-08 05:30:00|201614|201464|201631.2|201481.2|201635|201485|201602.6|201452.6|437
1617860100000|2021-04-08 05:35:00|201632.1|201482.1|201598.7|201448.7|201633.6|201483.6|201589.2|201439.2|400
1617860400000|2021-04-08 05:40:00|201600.6|201450.6|201614.3|201464.3|201624.8|201474.8|201567.5|201417.5|525
1617860700000|2021-04-08 05:45:00|201615.7|201465.7|201640.8|201490.8|201644|201494|201582.8|201432.8|494
1617861000000|2021-04-08 05:50:00|201640.9|201490.9|201666.5|201516.5|201667.1|201517.1|201632.1|201482.1|458
1617861300000|2021-04-08 05:55:00|201666.6|201516.6|201672.8|201522.8|201683.8|201533.8|201647.8|201497.8|434
1617861600000|2021-04-08 06:00:00|201678.3|201528.3|201693.9|201543.9|201725.5|201575.5|201669.9|201519.9|565
1617861900000|2021-04-08 06:05:00|201694.5|201544.5|201690.3|201540.3|201721.5|201571.5|201671.1|201521.1|531
1617862200000|2021-04-08 06:10:00|201690.8|201540.8|201695.2|201545.2|201698.1|201548.1|201668.7|201518.7|480
1617862500000|2021-04-08 06:15:00|201695.3|201545.3|201638.9|201488.9|201733.5|201583.5|201636.4|201486.4|681
1617862800000|2021-04-08 06:20:00|201639.1|201489.1|201619.8|201469.8|201639.1|201489.1|201590.3|201440.3|451
1617863100000|2021-04-08 06:25:00|201620.2|201470.2|201683.9|201533.9|201713.3|201563.3|201609.8|201459.8|474
1617863400000|2021-04-08 06:30:00|201688.6|201538.6|201713|201563|201722.5|201572.5|201677.5|201527.5|530
1617863700000|2021-04-08 06:35:00|201713.7|201563.7|201805.5|201655.5|201826.8|201676.8|201713.7|201563.7|648
1617864000000|2021-04-08 06:40:00|201805.9|201655.9|201747.7|201597.7|201813.6|201663.6|201744.1|201594.1|622
1617864300000|2021-04-08 06:45:00|201752.5|201602.5|201751.4|201601.4|201768|201618|201731.3|201581.3|585
1617864600000|2021-04-08 06:50:00|201750.2|201600.2|201704.5|201554.5|201756.7|201606.7|201684.3|201534.3|536
1617864900000|2021-04-08 06:55:00|201704.6|201554.6|201597.5|201447.5|201712.4|201562.4|201595.9|201445.9|687
1617865200000|2021-04-08 07:00:00|201599.3|201449.3|201577.1|201427.1|201644.7|201494.7|201567.7|201417.7|650
1617865500000|2021-04-08 07:05:00|201576|201426|201509.4|201359.4|201579|201452.9|201491|201341|750
1617865800000|2021-04-08 07:10:00|201507.4|201357.4|201428.2|201278.2|201520.8|201393.7|201394.1|201244.1|746
1617866100000|2021-04-08 07:15:00|201417.4|201267.4|201371|201221|201461|201311|201329.9|201202|722
1617866400000|2021-04-08 07:20:00|201371.2|201221.2|201394.2|201244.2|201461.3|201311.3|201345.1|201195.1|788
1617866700000|2021-04-08 07:25:00|201393.2|201243.2|201544.8|201394.8|201591.5|201441.5|201387|201237|759
1617867000000|2021-04-08 07:30:00|201545.1|201395.1|201568.2|201418.2|201597.1|201447.1|201538.3|201388.3|659
1617867300000|2021-04-08 07:35:00|201565.6|201415.6|201555.3|201405.3|201591|201441|201511.6|201361.6|611
1617867600000|2021-04-08 07:40:00|201558.5|201408.5|201559.6|201409.6|201595.9|201445.9|201532|201382|540
1617867900000|2021-04-08 07:45:00|201560.1|201410.1|201625.9|201475.9|201645.7|201495.7|201550.5|201400.5|507
1617868200000|2021-04-08 07:50:00|201623|201473|201669.5|201519.5|201702.9|201552.9|201596.9|201446.9|629
1617868500000|2021-04-08 07:55:00|201671.9|201521.9|201595.3|201445.3|201674.6|201524.6|201587.1|201437.1|646
1617868800000|2021-04-08 08:00:00|201594.5|201444.5|201675.6|201525.6|201771.1|201621.1|201569.2|201419.2|862
1617869100000|2021-04-08 08:05:00|201677.7|201527.7|201718.8|201568.8|201719.5|201569.5|201580.5|201430.5|880
1617869400000|2021-04-08 08:10:00|201719.2|201569.2|201831.9|201681.9|201835.3|201685.3|201674.7|201524.7|786
1617869700000|2021-04-08 08:15:00|201832.4|201682.4|201791.9|201641.9|201864.7|201714.7|201760.6|201610.6|681
1617870000000|2021-04-08 08:20:00|201792.3|201642.3|201748.1|201598.1|201842.4|201692.4|201724|201574|845
1617870300000|2021-04-08 08:25:00|201751|201601|201732.4|201582.4|201772.2|201622.2|201724.3|201574.3|675
1617870600000|2021-04-08 08:30:00|201728.6|201578.6|201825.9|201675.9|201831.2|201681.2|201663.3|201513.3|700
1617870900000|2021-04-08 08:35:00|201825.7|201675.7|201868.4|201718.4|201933.2|201783.2|201788.6|201638.6|786
1617871200000|2021-04-08 08:40:00|201870.1|201720.1|201905.6|201755.6|201912.2|201762.2|201844.4|201694.4|732
1617871500000|2021-04-08 08:45:00|201909.4|201759.4|201950.3|201800.3|201995.7|201845.7|201904.6|201754.6|767
1617871800000|2021-04-08 08:50:00|201952.8|201802.8|201913.3|201763.3|201968.7|201818.7|201870.9|201720.9|800
1617872100000|2021-04-08 08:55:00|201914.7|201764.7|201882.1|201732.1|201973.4|201823.4|201870.7|201720.7|824
1617872400000|2021-04-08 09:00:00|201884.8|201734.8|201949.2|201799.2|201977.4|201827.4|201856.4|201706.4|752
1617872700000|2021-04-08 09:05:00|201948.9|201798.9|201870.1|201720.1|202022.7|201872.7|201866.4|201716.4|641
1617873000000|2021-04-08 09:10:00|201873|201723|201892.3|201742.3|201931|201781|201859|201709|736
1617873300000|2021-04-08 09:15:00|201891.8|201741.8|201956.6|201806.6|201967.6|201817.6|201874.5|201724.5|764
1617873600000|2021-04-08 09:20:00|201957.7|201807.7|201917.4|201767.4|201961.4|201811.4|201892.7|201742.7|782
1617873900000|2021-04-08 09:25:00|201916.9|201766.9|201922.7|201772.7|201957.6|201807.6|201896.1|201746.1|849
1617874200000|2021-04-08 09:30:00|201921.5|201771.5|201868.8|201718.8|201931.3|201781.3|201863.8|201713.8|832
1617874500000|2021-04-08 09:35:00|201868.7|201718.7|201880|201730|201882.7|201732.7|201815.8|201665.8|688
1617874800000|2021-04-08 09:40:00|201879.9|201729.9|201868.5|201718.5|201905.4|201755.4|201799.2|201706.3|671
1617875100000|2021-04-08 09:45:00|201870.2|201720.2|201837.3|201687.3|201922.5|201772.5|201815.1|201665.1|649
1617875400000|2021-04-08 09:50:00|201837.2|201687.2|201962.8|201812.8|201975.8|201825.8|201788.1|201638.1|763
1617875700000|2021-04-08 09:55:00|201962.2|201812.2|201969.2|201819.2|201970.9|201820.9|201943.8|201793.8|754
1617876000000|2021-04-08 10:00:00|201962.5|201812.5|201843.9|201693.9|201968.8|201818.8|201837.8|201687.8|808
1617876300000|2021-04-08 10:05:00|201844.9|201694.9|201871.6|201721.6|201895.3|201745.3|201844.9|201694.9|837
1617876600000|2021-04-08 10:10:00|201872|201722|201735.1|201585.1|201872|201722|201726.1|201576.1|648
1617876900000|2021-04-08 10:15:00|201735|201585|201784.7|201634.7|201797.6|201647.6|201690.2|201540.2|705
1617877200000|2021-04-08 10:20:00|201784.6|201634.6|201807.8|201657.8|201816.2|201666.2|201774.1|201624.1|722
1617877500000|2021-04-08 10:25:00|201808.3|201658.3|201792|201642|201818.7|201668.7|201741.9|201591.9|795
1617877800000|2021-04-08 10:30:00|201787.3|201637.3|201864.3|201714.3|201896.5|201746.5|201786|201636|803
1617878100000|2021-04-08 10:35:00|201865.5|201715.5|201912.1|201762.1|201926|201776|201863.7|201713.7|716
1617878400000|2021-04-08 10:40:00|201912.6|201762.6|201880.7|201730.7|201934.5|201784.5|201844.7|201694.7|785
1617878700000|2021-04-08 10:45:00|201878.5|201728.5|201917.2|201767.2|201921.3|201771.3|201864.5|201714.5|685
1617879000000|2021-04-08 10:50:00|201917.5|201767.5|201919.2|201769.2|201920.7|201770.7|201863.5|201713.5|628
1617879300000|2021-04-08 10:55:00|201919.3|201769.3|201878.9|201728.9|201947.3|201797.3|201864.5|201714.5|601
1617879600000|2021-04-08 11:00:00|201905.9|201755.9|201910.7|201760.7|201913.8|201763.8|201874|201724|505
1617879900000|2021-04-08 11:05:00|201911.6|201761.6|201923.9|201773.9|201949.8|201799.8|201896.4|201746.4|628
1617880200000|2021-04-08 11:10:00|201922.6|201772.6|201903.6|201753.6|201955.9|201805.9|201903.4|201753.4|661
1617880500000|2021-04-08 11:15:00|201903.9|201753.9|201856|201706|201934.8|201784.8|201853.6|201703.6|661
1617880800000|2021-04-08 11:20:00|201855.3|201705.3|201814.1|201664.1|201865.2|201715.2|201807.5|201657.5|751
1617881100000|2021-04-08 11:25:00|201814.9|201664.9|201813.6|201663.6|201873.8|201723.8|201780.1|201630.1|628
1617881400000|2021-04-08 11:30:00|201813.8|201663.8|201762.3|201612.3|201854.4|201704.4|201758.7|201608.7|736
1617881700000|2021-04-08 11:35:00|201761.9|201611.9|201673.1|201523.1|201761.9|201611.9|201636.9|201486.9|795
1617882000000|2021-04-08 11:40:00|201673|201523|201747.6|201597.6|201756|201606|201642.4|201492.4|741
1617882300000|2021-04-08 11:45:00|201743.6|201593.6|201698.7|201548.7|201750.2|201624.3|201650.7|201530.1|656
1617882600000|2021-04-08 11:50:00|201697.6|201547.6|201698.2|201548.2|201759.5|201609.5|201684.4|201534.4|725
1617882900000|2021-04-08 11:55:00|201699.8|201549.8|201653|201503|201716.5|201584.4|201620.2|201470.2|604
1617883200000|2021-04-08 12:00:00|201652.7|201502.7|201505.7|201355.7|201681.1|201531.1|201505|201355|752
1617883500000|2021-04-08 12:05:00|201501.2|201351.2|201693.3|201543.3|201702.8|201552.8|201463.3|201336.1|921
1617883800000|2021-04-08 12:10:00|201691.8|201541.8|201794.7|201644.7|201813.5|201663.5|201685.8|201535.8|829
1617884100000|2021-04-08 12:15:00|201793.8|201643.8|201796.7|201646.7|201858.3|201742.5|201734|201631.6|731
1617884400000|2021-04-08 12:20:00|201797.9|201647.9|201798|201648|201814.7|201664.7|201701.7|201551.7|750
1617884700000|2021-04-08 12:25:00|201798.1|201648.1|201731.2|201581.2|201840.9|201690.9|201729.5|201579.5|709
1617885000000|2021-04-08 12:30:00|201735.6|201585.6|201604.7|201454.7|201757.9|201607.9|201480|201381.9|857
1617885300000|2021-04-08 12:35:00|201607.2|201457.2|201636.1|201486.1|201700.3|201550.3|201566.1|201416.1|861
1617885600000|2021-04-08 12:40:00|201634.5|201484.5|201390.4|201340.4|201635.8|201485.8|201369.7|201219.7|958
1617885900000|2021-04-08 12:45:00|201389.8|201339.8|201329.3|201179.3|201443|201339.9|201297.1|201179.3|895
1617886200000|2021-04-08 12:50:00|201340.5|201190.5|201099.4|200949.4|201349|201200.2|201097.1|200947.1|906
1617886500000|2021-04-08 12:55:00|201100.6|200950.6|201072.9|200922.9|201134.6|201016.7|201031.2|200921.3|1010
1617886800000|2021-04-08 13:00:00|201068.9|200918.9|201117.8|200967.8|201224|201074|201057|200907|854
1617887100000|2021-04-08 13:05:00|201117.2|200967.2|201062.5|200912.5|201220.3|201070.3|201062.1|200912.1|790
1617887400000|2021-04-08 13:10:00|201061.6|200911.6|201072.9|200922.9|201088.6|200966.5|200957.6|200807.6|821
1617887700000|2021-04-08 13:15:00|201073.2|200923.2|201086.9|200936.9|201119.7|201007.1|201002.1|200905.3|816
1617888000000|2021-04-08 13:20:00|201086.3|200936.3|201114.8|200964.8|201201.7|201070.6|201072.7|200922.7|843
1617888300000|2021-04-08 13:25:00|201114.9|200964.9|201116.5|200966.5|201150.1|201031.2|201017.6|200883.8|795
1617888600000|2021-04-08 13:30:00|201118.7|200968.7|201123.6|200973.6|201191.6|201055.7|201064.9|200954.2|777
1617888900000|2021-04-08 13:35:00|201129.1|200979.1|201016.7|200866.7|201161.9|201041.4|200982.8|200861.2|739
1617889200000|2021-04-08 13:40:00|201014.5|200864.5|201183.1|201033.1|201198.3|201048.3|201005.1|200858|750
1617889500000|2021-04-08 13:45:00|201184|201034|201316.7|201166.7|201347.9|201198.5|201167.9|201025.6|720
1617889800000|2021-04-08 13:50:00|201325.2|201175.2|201287.7|201137.7|201338.4|201196.1|201164.5|201014.5|706
1617890100000|2021-04-08 13:55:00|201288.1|201138.1|201232.4|201082.4|201311.5|201208.6|201172.3|201022.3|640
1617890400000|2021-04-08 14:00:00|201233.8|201083.8|201320.3|201170.3|201334.6|201184.6|201193.5|201045.2|820
1617890700000|2021-04-08 14:05:00|201320.6|201170.6|201408.9|201258.9|201468.6|201357.5|201320.6|201170.6|1020
1617891000000|2021-04-08 14:10:00|201406.5|201256.5|201468.4|201318.4|201481.5|201331.5|201348.6|201198.6|955
1617891300000|2021-04-08 14:15:00|201464.3|201314.3|201396.6|201346.6|201491.2|201381|201352.4|201253.7|997
1617891600000|2021-04-08 14:20:00|201398.5|201348.5|201461.8|201311.8|201537.3|201388.8|201398.5|201284.4|1013
1617891900000|2021-04-08 14:25:00|201461.6|201311.6|201374.8|201224.8|201540|201434.7|201323.2|201173.2|942
1617892200000|2021-04-08 14:30:00|201374.5|201224.5|201145.1|200995.1|201384.1|201266.3|201140.3|200990.3|930
1617892500000|2021-04-08 14:35:00|201146.2|200996.2|201109.5|200959.5|201181.2|201053.9|201050.2|200934.2|966
1617892800000|2021-04-08 14:40:00|201110.8|200960.8|200974.9|200824.9|201119.9|201016.2|200963.8|200813.8|932
1617893100000|2021-04-08 14:45:00|200974.7|200824.7|201006.3|200856.3|201067.8|200921.3|200936.6|200810.3|967
1617893400000|2021-04-08 14:50:00|201005.3|200855.3|201130.7|200980.7|201136.8|200986.8|200994.3|200844.3|898
1617893700000|2021-04-08 14:55:00|201129.7|200979.7|201001.9|200851.9|201129.7|200979.7|200835.8|200723.4|893
1617894000000|2021-04-08 15:00:00|201003.1|200853.1|200996.8|200846.8|201014.3|200902.3|200922.2|200772.2|796
1617894300000|2021-04-08 15:05:00|200996.5|200846.5|200861.5|200711.5|200997.8|200870.5|200824.6|200674.6|728
1617894600000|2021-04-08 15:10:00|200861.1|200711.1|200918.6|200768.6|200921.5|200771.5|200843|200693|669
1617894900000|2021-04-08 15:15:00|200918.4|200768.4|200865.1|200715.1|200954.4|200824.1|200845.8|200709.2|730
1617895200000|2021-04-08 15:20:00|200865.3|200715.3|201049.2|200899.2|201071.8|200921.8|200790|200640|678
1617895500000|2021-04-08 15:25:00|201049.8|200899.8|200910.8|200760.8|201051|200914.8|200856.5|200726.6|537
1617895800000|2021-04-08 15:30:00|200910.5|200760.5|200950.1|200800.1|200959.2|200846.9|200832.9|200699.9|777
1617896100000|2021-04-08 15:35:00|200949.9|200799.9|200990.1|200840.1|200993.7|200843.7|200905.2|200755.2|666
1617896400000|2021-04-08 15:40:00|200989.7|200839.7|200989.5|200839.5|200997|200847|200874.4|200766.8|518
1617896700000|2021-04-08 15:45:00|200989|200839|200877.2|200827.2|201007.7|200857.7|200877.2|200766.7|655
1617897000000|2021-04-08 15:50:00|200873.4|200823.4|200862.5|200712.5|200924.7|200825.2|200790.6|200690|677
1617897300000|2021-04-08 15:55:00|200861.6|200711.6|200966.9|200816.9|200992.3|200878.9|200831.5|200701.6|796
1617897600000|2021-04-08 16:00:00|200984.6|200834.6|201051.8|200901.8|201072.1|200922.1|200975|200825|745
1617897900000|2021-04-08 16:05:00|201051.9|200901.9|200995.5|200845.5|201088.7|200989.4|200938.4|200806.6|668
1617898200000|2021-04-08 16:10:00|200996.2|200846.2|201039.9|200889.9|201062.6|200950.1|200942|200792|726
1617898500000|2021-04-08 16:15:00|201036.4|200886.4|201007.7|200857.7|201040.1|200890.1|200995.5|200845.5|798
1617898800000|2021-04-08 16:20:00|201006.7|200856.7|201032.8|200882.8|201040.4|200936.4|200927|200813.5|672
1617899100000|2021-04-08 16:25:00|201032.4|200882.4|201031.8|200881.8|201066.7|200916.7|201004.8|200854.8|606
1617899400000|2021-04-08 16:30:00|201031.7|200881.7|200960.6|200810.6|201045.5|200899.5|200942.1|200796.7|642
1617899700000|2021-04-08 16:35:00|200961.4|200811.4|201029.1|200879.1|201034.5|200915.1|200952|200802|684
1617900000000|2021-04-08 16:40:00|201029|200879|200919.3|200769.3|201037.2|200887.2|200895.7|200745.7|654
1617900300000|2021-04-08 16:45:00|200918.8|200768.8|200943.8|200793.8|200984.1|200834.1|200903.7|200753.7|649
1617900600000|2021-04-08 16:50:00|200943.7|200793.7|200756.2|200606.2|200949.2|200809.2|200701.6|200574.4|713
1617900900000|2021-04-08 16:55:00|200757.7|200607.7|200778.5|200628.5|200787.6|200637.6|200735.1|200585.1|785
1617901200000|2021-04-08 17:00:00|200779.9|200629.9|200798.1|200648.1|200810.3|200701.9|200739.2|200603.1|778
1617901500000|2021-04-08 17:05:00|200797.8|200647.8|200791.5|200641.5|200807.5|200684.6|200725.5|200618.3|758
1617901800000|2021-04-08 17:10:00|200786.8|200636.8|200834.7|200684.7|200837.4|200722.5|200731.1|200629.9|763
1617902100000|2021-04-08 17:15:00|200838.1|200688.1|200966.8|200816.8|200975.9|200875.2|200830.3|200680.3|636
1617902400000|2021-04-08 17:20:00|200974.4|200824.4|200954.6|200804.6|201040.9|200890.9|200951.7|200801.7|738
1617902700000|2021-04-08 17:25:00|200953.6|200803.6|200948.5|200798.5|200971.3|200821.3|200944.3|200794.3|627
1617903000000|2021-04-08 17:30:00|200948.4|200798.4|200918.9|200768.9|200978.3|200856.8|200862.6|200758.2|701
1617903300000|2021-04-08 17:35:00|200918.5|200768.5|200948.9|200798.9|200959.2|200855.1|200863.8|200752|498
1617903600000|2021-04-08 17:40:00|200948.5|200798.5|200922.2|200772.2|200959.1|200850.7|200894.4|200760.6|553
1617903900000|2021-04-08 17:45:00|200922.3|200772.3|200834.5|200684.5|200924.9|200792.6|200832.3|200682.3|405
1617904200000|2021-04-08 17:50:00|200835.1|200685.1|200996|200846|201000.2|200850.2|200781.2|200679.8|580
1617904500000|2021-04-08 17:55:00|200996.7|200846.7|200970|200820|201015.1|200865.1|200944.3|200794.3|639
1617904800000|2021-04-08 18:00:00|200970.4|200820.4|200929.4|200779.4|200975.6|200839.7|200889.7|200773.4|459
1617905100000|2021-04-08 18:05:00|200930.1|200780.1|201007.7|200857.7|201008.6|200858.6|200929.2|200779.2|595
1617905400000|2021-04-08 18:10:00|201006.4|200856.4|200996.1|200846.1|201021.8|200912.2|200942.7|200835.5|490
1617905700000|2021-04-08 18:15:00|200996.7|200846.7|200972.2|200822.2|200997|200880.4|200873.6|200765.5|621
1617906000000|2021-04-08 18:20:00|200969.8|200819.8|200932.5|200782.5|201005.5|200875.6|200867.3|200717.3|642
1617906300000|2021-04-08 18:25:00|200931.5|200781.5|200901.9|200751.9|200970.2|200863.8|200893.4|200743.4|592
1617906600000|2021-04-08 18:30:00|200901.8|200751.8|200961.6|200811.6|200965.8|200862.6|200871.1|200739.8|674
1617906900000|2021-04-08 18:35:00|200961.3|200811.3|201009.3|200859.3|201013.1|200865.4|200905.1|200782.8|485
1617907200000|2021-04-08 18:40:00|201009.9|200859.9|201009.6|200859.6|201021.8|200880.7|200919.6|200798.8|628
1617907500000|2021-04-08 18:45:00|201009.5|200859.5|201051.8|200901.8|201056.6|200949.1|200978.3|200856|520
1617907800000|2021-04-08 18:50:00|201051.9|200901.9|201087.1|201037.1|201148.4|201050.2|200987.6|200884|659
1617908100000|2021-04-08 18:55:00|201132.8|200982.8|201091.7|200941.7|201172.4|201022.4|201004.3|200902.3|674
1617908400000|2021-04-08 19:00:00|201093.3|200943.3|201095.4|200945.4|201107.5|200969|201016.1|200904.9|621
1617908700000|2021-04-08 19:05:00|201094.7|200944.7|201030.2|200880.2|201137.3|200987.3|200980.3|200861.3|552
1617909000000|2021-04-08 19:10:00|201031.1|200881.1|201134.8|200984.8|201162.8|201020.4|201002.2|200877.4|628
1617909300000|2021-04-08 19:15:00|201134.2|200984.2|201051.5|200901.5|201141.4|200991.4|201022.2|200872.2|414
1617909600000|2021-04-08 19:20:00|201051.4|200901.4|201050.7|200900.7|201059.4|200931.4|200979.2|200873.9|533
1617909900000|2021-04-08 19:25:00|201052|200902|201091.5|200941.5|201103.9|200965.5|201006.6|200902|502
1617910200000|2021-04-08 19:30:00|201033.8|200983.8|201103.2|200953.2|201127.4|201005.8|201007.2|200904.7|454
1617910500000|2021-04-08 19:35:00|201102.3|200952.3|201096.4|200946.4|201110.1|201011|201052.8|200943|417
1617910800000|2021-04-08 19:40:00|201095.9|200945.9|201112.4|201062.4|201164.3|201062.4|201062.5|200935.4|559
1617911100000|2021-04-08 19:45:00|201113.2|201063.2|201064.7|200914.7|201158.5|201065.4|201028.3|200910.3|556
1617911400000|2021-04-08 19:50:00|201061.4|200911.4|201078.4|200928.4|201085.1|200964|201013.5|200892.7|545
1617911700000|2021-04-08 19:55:00|201080.4|200930.4|201058.2|200908.2|201083.2|200933.2|201045.7|200895.7|597
1617912000000|2021-04-08 20:00:00|201055.1|200905.1|201077.5|200927.5|201097.8|200972.9|201016|200886.8|473
1617912300000|2021-04-08 20:05:00|201077.6|200927.6|201179.3|201029.3|201186.4|201036.4|201063|200913|496
1617912600000|2021-04-08 20:10:00|201179.7|201029.7|201066.7|200916.7|201182.5|201042.3|201059.9|200909.9|442
1617912900000|2021-04-08 20:15:00|201066.2|200916.2|201116.8|200966.8|201118.7|200968.7|201045.7|200895.7|326
1617913200000|2021-04-08 20:20:00|201116.9|200966.9|201126.6|200976.6|201135.1|200985.1|201111.8|200961.8|380
1617913500000|2021-04-08 20:25:00|201130.8|200980.8|201120.5|200970.5|201143.2|200993.2|201085.7|200935.7|417
1617913800000|2021-04-08 20:30:00|201110.7|200960.7|201063.6|200913.6|201111.7|200961.7|201053.9|200903.9|558
1617914100000|2021-04-08 20:35:00|201064.5|200914.5|201055.4|200905.4|201092.1|200942.1|201050.6|200900.6|461
1617914400000|2021-04-08 20:40:00|201055.8|200905.8|201053|200903|201078.7|200928.7|201032.1|200882.1|499
1617914700000|2021-04-08 20:45:00|201057.7|200907.7|200997.1|200847.1|201067.3|200917.3|200981.3|200831.3|486
1617915000000|2021-04-08 20:50:00|200990.7|200840.7|200984.4|200834.4|201017.8|200867.8|200981.6|200831.6|233
1617915300000|2021-04-08 20:55:00|200983.8|200833.8|201018.3|200868.3|201088.2|200882.8|200926.6|200768.6|451
1617915600000|2021-04-08 21:00:00|201019.5|200869.5|200916.4|200766.4|201093.9|200869.5|200906.9|200633|105
1617915900000|2021-04-08 21:05:00|200922.1|200772.1|200950.2|200678.2|201024|200772.1|200878.9|200632|109
1617916200000|2021-04-08 21:10:00|200944.6|200682.5|200890.7|200740.7|201029.1|200773|200881.9|200644|175
1617916500000|2021-04-08 21:15:00|200896.4|200746.4|200912.8|200762.8|200964|200765.1|200861.3|200676|124
1617916800000|2021-04-08 21:20:00|200910.3|200760.3|200954.7|200690.2|200983.6|200762.8|200834.3|200646.7|156
1617917100000|2021-04-08 21:25:00|200956.2|200686.3|200896|200746|200973.3|200762.4|200886|200666.1|85
1617917400000|2021-04-08 21:30:00|200891.7|200741.7|200893.6|200743.6|200972.6|200775|200871|200665.1|170
1617917700000|2021-04-08 21:35:00|200890.8|200740.8|200967.7|200664|200973.2|200763.2|200872.5|200664|165
1617918000000|2021-04-08 21:40:00|200971.5|200671.6|200892.3|200742.3|200992.6|200768|200882.7|200661|126
1617918300000|2021-04-08 21:45:00|200903.5|200753.5|200966.3|200675.1|200993|200774.8|200890.3|200650.2|117
1617918600000|2021-04-08 21:50:00|200966.6|200704.7|200898|200748|200988.7|200762.3|200879|200661.9|131
1617918900000|2021-04-08 21:55:00|200905.8|200755.8|200880.6|200730.6|200959.3|200777|200880.4|200687.9|191
1617919200000|2021-04-08 22:00:00|200883.9|200733.9|200961.7|200811.7|200983.4|200827.7|200883.9|200682.2|393
1617919500000|2021-04-08 22:05:00|200963.3|200813.3|200974.7|200824.7|200992.1|200842.1|200959.6|200809.6|218
1617919800000|2021-04-08 22:10:00|200974.3|200824.3|201032.9|200882.9|201036.4|200886.4|200958.5|200808.5|223
1617920100000|2021-04-08 22:15:00|201031.7|200881.7|201088.2|200938.2|201095.9|200945.9|201022.9|200872.9|387
1617920400000|2021-04-08 22:20:00|201087.9|200937.9|201094.1|200944.1|201096.3|200946.3|201065.5|200915.5|334
1617920700000|2021-04-08 22:25:00|201092|200942|201113.5|200963.5|201113.5|200963.5|201070.8|200920.8|303
1617921000000|2021-04-08 22:30:00|201115.6|200965.6|201080.3|200930.3|201128.9|200978.9|201044|200894|397
1617921300000|2021-04-08 22:35:00|201080.8|200930.8|201105.6|200955.6|201115.4|200965.4|201075.9|200925.9|434
1617921600000|2021-04-08 22:40:00|201104.3|200954.3|201116.1|200966.1|201138.2|200988.2|201101.2|200951.2|327
1617921900000|2021-04-08 22:45:00|201114.4|200964.4|201125.7|200975.7|201130.3|200980.3|201110.4|200960.4|303
1617922200000|2021-04-08 22:50:00|201125.6|200975.6|201075.4|200925.4|201130.1|200980.1|201073.2|200923.2|288
1617922500000|2021-04-08 22:55:00|201079|200929|201085.1|200935.1|201091.5|200941.5|201067.7|200917.7|363
1617922800000|2021-04-08 23:00:00|201085.2|200935.2|201076.8|200926.8|201095.6|200945.6|201001.7|200851.7|408
1617923100000|2021-04-08 23:05:00|201077.2|200927.2|201076.6|200926.6|201085.9|200935.9|201069.7|200919.7|368
1617923400000|2021-04-08 23:10:00|201077|200927|201050.2|200900.2|201082.1|200932.1|201018.5|200868.5|446
1617923700000|2021-04-08 23:15:00|201048.2|200898.2|201019.9|200869.9|201054.3|200904.3|201009.3|200859.3|359
1617924000000|2021-04-08 23:20:00|201020.6|200870.6|201085.3|200935.3|201090.1|200940.1|201017|200867|361
1617924300000|2021-04-08 23:25:00|201085.6|200935.6|201083.2|200933.2|201087.1|200937.1|201060.7|200910.7|391
1617924600000|2021-04-08 23:30:00|201076.2|200926.2|201060|200910|201084.5|200934.5|201040.9|200890.9|462
1617924900000|2021-04-08 23:35:00|201061.1|200911.1|201084.8|200934.8|201099.1|200949.1|201057.3|200907.3|355
1617925200000|2021-04-08 23:40:00|201084.6|200934.6|201083.8|200933.8|201097.6|200947.6|201073.2|200923.2|360
1617925500000|2021-04-08 23:45:00|201083.9|200933.9|201092|200942|201094|200944|201077.1|200927.1|379
1617925800000|2021-04-08 23:50:00|201090.2|200940.2|201084.9|200934.9|201099.6|200949.6|201073.8|200923.8|423
1617926100000|2021-04-08 23:55:00|201088.2|200938.2|201084.1|200934.1|201097.7|200947.7|201074.9|200924.9|398
1617926400000|2021-04-09 00:00:00|201092.4|200942.4|201000.6|200850.6|201101.9|200951.9|200998.8|200848.8|565
1617926700000|2021-04-09 00:05:00|201003.5|200853.5|201010.1|200860.1|201015.5|200865.5|200925.8|200775.8|569
1617927000000|2021-04-09 00:10:00|201009.4|200859.4|201022.3|200872.3|201026.3|200876.3|200987.4|200837.4|542
1617927300000|2021-04-09 00:15:00|201016.1|200866.1|201021|200871|201050.6|200900.6|201004.3|200854.3|530
1617927600000|2021-04-09 00:20:00|201021.9|200871.9|201021|200871|201048.7|200898.7|201014.8|200864.8|486
1617927900000|2021-04-09 00:25:00|201021.1|200871.1|201039.8|200889.8|201048.9|200898.9|201006.7|200856.7|516
1617928200000|2021-04-09 00:30:00|201031.3|200881.3|201006.4|200856.4|201038.4|200888.4|200969.8|200819.8|519
1617928500000|2021-04-09 00:35:00|201005.8|200855.8|200969.3|200819.3|201018.9|200868.9|200936.7|200786.7|608
1617928800000|2021-04-09 00:40:00|200969|200819|200915.9|200765.9|200981.1|200831.1|200907.9|200757.9|421
1617929100000|2021-04-09 00:45:00|200913.8|200763.8|200955|200805|200978|200828|200913.8|200763.8|526
1617929400000|2021-04-09 00:50:00|200956.1|200806.1|200949.6|200799.6|200978.5|200828.5|200942.1|200792.1|524
1617929700000|2021-04-09 00:55:00|200949.3|200799.3|200949|200799|200975.7|200825.7|200925.5|200775.5|690
1617930000000|2021-04-09 01:00:00|200949.1|200799.1|201015.1|200865.1|201050.9|200900.9|200944.2|200794.2|639
1617930300000|2021-04-09 01:05:00|201027.9|200877.9|201078.7|200928.7|201093.2|200943.2|201024.2|200874.2|540
1617930600000|2021-04-09 01:10:00|201079.4|200929.4|201078.6|200928.6|201093.6|200943.6|201068.3|200918.3|512
1617930900000|2021-04-09 01:15:00|201077.2|200927.2|201115.7|200965.7|201123.2|200973.2|201069.3|200919.3|554
1617931200000|2021-04-09 01:20:00|201115.9|200965.9|201104.4|200954.4|201123.4|200973.4|201076.5|200926.5|458
1617931500000|2021-04-09 01:25:00|201104.7|200954.7|201107.5|200957.5|201118.7|200968.7|201103.9|200953.9|421
1617931800000|2021-04-09 01:30:00|201107.7|200957.7|201157.8|201007.8|201182.7|201032.7|201106.6|200956.6|568
1617932100000|2021-04-09 01:35:00|201156.9|201006.9|201231.7|201081.7|201258.8|201108.8|201153.9|201003.9|607
1617932400000|2021-04-09 01:40:00|201231.1|201081.1|201271.6|201121.6|201290.2|201140.2|201223|201073|620
1617932700000|2021-04-09 01:45:00|201271.8|201121.8|201232.7|201082.7|201326.1|201176.1|201227.2|201077.2|628
1617933000000|2021-04-09 01:50:00|201232.4|201082.4|201234.9|201084.9|201268.9|201118.9|201213.1|201063.1|559
1617933300000|2021-04-09 01:55:00|201234.6|201084.6|201239.4|201089.4|201247.6|201097.6|201199.7|201049.7|609
1617933600000|2021-04-09 02:00:00|201239.6|201089.6|201239.7|201089.7|201286.8|201136.8|201234.4|201084.4|586
1617933900000|2021-04-09 02:05:00|201245|201095|201279.9|201129.9|201295.5|201145.5|201242.1|201092.1|528
1617934200000|2021-04-09 02:10:00|201281.3|201131.3|201320.9|201170.9|201337.2|201187.2|201278.8|201128.8|563
1617934500000|2021-04-09 02:15:00|201320.7|201170.7|201334.7|201184.7|201340.2|201190.2|201315.3|201165.3|607
1617934800000|2021-04-09 02:20:00|201334.3|201184.3|201323.9|201173.9|201359|201209|201280.8|201130.8|534
1617935100000|2021-04-09 02:25:00|201323.7|201173.7|201344|201194|201349.6|201199.6|201318.8|201168.8|506
1617935400000|2021-04-09 02:30:00|201343.9|201193.9|201316.7|201166.7|201362.2|201212.2|201313.9|201163.9|438
1617935700000|2021-04-09 02:35:00|201316.8|201166.8|201323.7|201173.7|201339.7|201189.7|201291.5|201141.5|685
1617936000000|2021-04-09 02:40:00|201324.7|201174.7|201303.3|201153.3|201348.7|201198.7|201303.3|201153.3|577
1617936300000|2021-04-09 02:45:00|201303.1|201153.1|201311.1|201161.1|201333.4|201183.4|201298.1|201148.1|610
1617936600000|2021-04-09 02:50:00|201310.8|201160.8|201322.2|201172.2|201331|201181|201308.5|201158.5|544
1617936900000|2021-04-09 02:55:00|201322.8|201172.8|201351.8|201201.8|201355.9|201205.9|201321.5|201171.5|410
1617937200000|2021-04-09 03:00:00|201351.9|201201.9|201364.6|201214.6|201394.8|201244.8|201349.6|201199.6|483
1617937500000|2021-04-09 03:05:00|201365.6|201215.6|201399.2|201249.2|201421|201271|201365.5|201215.5|478
1617937800000|2021-04-09 03:10:00|201399.9|201249.9|201397|201247|201425.7|201275.7|201389.4|201239.4|533
1617938100000|2021-04-09 03:15:00|201396.9|201246.9|201389|201239|201404.8|201254.8|201352.2|201202.2|604
1617938400000|2021-04-09 03:20:00|201389.5|201239.5|201383.6|201233.6|201426|201276|201380.4|201230.4|463
1617938700000|2021-04-09 03:25:00|201382.3|201232.3|201342.8|201192.8|201392.9|201242.9|201340.9|201190.9|520
1617939000000|2021-04-09 03:30:00|201343.6|201193.6|201389|201239|201401.7|201251.7|201343.6|201193.6|511
1617939300000|2021-04-09 03:35:00|201389.5|201239.5|201390.8|201240.8|201396.6|201246.6|201358.2|201208.2|500
1617939600000|2021-04-09 03:40:00|201389|201239|201353.2|201203.2|201397.7|201247.7|201345.3|201195.3|524
1617939900000|2021-04-09 03:45:00|201352.7|201202.7|201383.1|201233.1|201392|201242|201347.5|201197.5|430
1617940200000|2021-04-09 03:50:00|201383.9|201233.9|201366.7|201216.7|201398.6|201248.6|201362.4|201212.4|379
1617940500000|2021-04-09 03:55:00|201368.3|201218.3|201357.6|201207.6|201368.9|201218.9|201342.4|201192.4|510
1617940800000|2021-04-09 04:00:00|201358.4|201208.4|201428.3|201278.3|201431.2|201281.2|201356.2|201206.2|347
1617941100000|2021-04-09 04:05:00|201428.2|201278.2|201421.2|201271.2|201438.3|201288.3|201397.4|201247.4|319
1617941400000|2021-04-09 04:10:00|201421.6|201271.6|201439.9|201289.9|201440.9|201290.9|201392.9|201242.9|474
1617941700000|2021-04-09 04:15:00|201439.3|201289.3|201439.3|201289.3|201448.5|201298.5|201428|201278|479
1617942000000|2021-04-09 04:20:00|201442.2|201292.2|201434.7|201284.7|201446.1|201296.1|201410.4|201260.4|430
1617942300000|2021-04-09 04:25:00|201437.5|201287.5|201427.8|201277.8|201447.3|201297.3|201424.6|201274.6|408
1617942600000|2021-04-09 04:30:00|201426.1|201276.1|201431.5|201281.5|201449.4|201299.4|201424.2|201274.2|430
1617942900000|2021-04-09 04:35:00|201432|201282|201423.8|201273.8|201445.9|201295.9|201423.8|201273.8|467
1617943200000|2021-04-09 04:40:00|201423.5|201273.5|201435.1|201285.1|201441.9|201291.9|201407.5|201257.5|425
1617943500000|2021-04-09 04:45:00|201434.1|201284.1|201434.5|201284.5|201459.5|201309.5|201422|201272|422
1617943800000|2021-04-09 04:50:00|201435|201285|201431.6|201281.6|201450.9|201300.9|201420.3|201270.3|458
1617944100000|2021-04-09 04:55:00|201430.9|201280.9|201436.6|201286.6|201442.3|201292.3|201419.7|201269.7|423
1617944400000|2021-04-09 05:00:00|201437.3|201287.3|201437|201287|201455.9|201305.9|201409.7|201259.7|527
1617944700000|2021-04-09 05:05:00|201435|201285|201436.4|201286.4|201449.9|201299.9|201419.1|201269.1|520
1617945000000|2021-04-09 05:10:00|201435.8|201285.8|201633.8|201483.8|201636|201486|201435.8|201285.8|561
1617945300000|2021-04-09 05:15:00|201634.7|201484.7|201638.3|201488.3|201658.9|201508.9|201619.8|201469.8|478
1617945600000|2021-04-09 05:20:00|201638.2|201488.2|201664.1|201514.1|201664.6|201514.6|201629.5|201479.5|406
1617945900000|2021-04-09 05:25:00|201662.4|201512.4|201711.8|201561.8|201730.8|201580.8|201654.7|201504.7|481
1617946200000|2021-04-09 05:30:00|201724.1|201574.1|201707.2|201557.2|201737.5|201587.5|201685.8|201535.8|674
1617946500000|2021-04-09 05:35:00|201705.7|201555.7|201716.7|201566.7|201721.6|201571.6|201683.1|201533.1|594
1617946800000|2021-04-09 05:40:00|201717.5|201567.5|201780.3|201630.3|201782.6|201632.6|201717|201567|565
1617947100000|2021-04-09 05:45:00|201780.1|201630.1|201831.7|201681.7|201875.7|201725.7|201777.5|201627.5|642
1617947400000|2021-04-09 05:50:00|201828.2|201678.2|201733.3|201583.3|201832.6|201682.6|201698|201548|668
1617947700000|2021-04-09 05:55:00|201730.1|201580.1|201812.9|201662.9|201841.9|201691.9|201724.3|201574.3|601
1617948000000|2021-04-09 06:00:00|201801.7|201651.7|201744.5|201594.5|201825.2|201675.2|201690.2|201540.2|773
1617948300000|2021-04-09 06:05:00|201745.3|201595.3|201715|201565|201783.3|201633.3|201656.2|201506.2|728
1617948600000|2021-04-09 06:10:00|201715.7|201565.7|201751.4|201601.4|201768.6|201618.6|201696.4|201546.4|820
1617948900000|2021-04-09 06:15:00|201753|201603|201757.3|201607.3|201771.3|201621.3|201719.6|201569.6|806
1617949200000|2021-04-09 06:20:00|201758.4|201608.4|201754.3|201604.3|201812.7|201662.7|201733.1|201583.1|649
1617949500000|2021-04-09 06:25:00|201757.3|201607.3|201883.8|201733.8|201883.8|201733.8|201734.5|201584.5|587
1617949800000|2021-04-09 06:30:00|201887.2|201737.2|201867.3|201717.3|201954.1|201804.1|201860|201710|789
1617950100000|2021-04-09 06:35:00|201867.2|201717.2|201960.1|201810.1|201969.7|201819.7|201863.5|201713.5|743
1617950400000|2021-04-09 06:40:00|201960.6|201810.6|202039.8|201889.8|202056.5|201906.5|201952.6|201802.6|826
1617950700000|2021-04-09 06:45:00|202036.6|201886.6|201884.8|201734.8|202044|201894|201876.5|201726.5|755
1617951000000|2021-04-09 06:50:00|201886.1|201736.1|201797.7|201647.7|201950.5|201800.5|201782.2|201632.2|707
1617951300000|2021-04-09 06:55:00|201799.1|201649.1|201787|201637|201869.6|201719.6|201777.3|201627.3|819
1617951600000|2021-04-09 07:00:00|201788.8|201638.8|201797.1|201647.1|201860.7|201710.7|201779.9|201629.9|883
1617951900000|2021-04-09 07:05:00|201786.9|201636.9|201871.2|201721.2|201973.8|201823.8|201778.7|201628.7|814
1617952200000|2021-04-09 07:10:00|201873.2|201723.2|201949.4|201799.4|201992.4|201842.4|201863.9|201713.9|827
1617952500000|2021-04-09 07:15:00|201949.9|201799.9|201967|201817|201977.8|201827.8|201902.3|201752.3|872
1617952800000|2021-04-09 07:20:00|201967.3|201817.3|201916.7|201766.7|202007.9|201857.9|201908.1|201758.1|789
1617953100000|2021-04-09 07:25:00|201918.7|201768.7|201924.8|201774.8|201962.9|201812.9|201838.2|201688.2|779
1617953400000|2021-04-09 07:30:00|201929.5|201779.5|202005.3|201855.3|202085.3|201935.3|201920.1|201770.1|800
1617953700000|2021-04-09 07:35:00|202006.3|201856.3|202082.1|201932.1|202103|201953|202006.3|201856.3|751
1617954000000|2021-04-09 07:40:00|202082.5|201932.5|201955.4|201805.4|202098.2|201948.2|201900.1|201750.1|676
1617954300000|2021-04-09 07:45:00|201955.9|201805.9|201908.3|201758.3|201990.4|201840.4|201892.2|201742.2|648
1617954600000|2021-04-09 07:50:00|201910.7|201760.7|201833.9|201683.9|201922|201772|201831.8|201681.8|701
1617954900000|2021-04-09 07:55:00|201832.8|201682.8|201685.3|201535.3|201832.8|201682.8|201660.1|201517.8|806
1617955200000|2021-04-09 08:00:00|201683.3|201533.3|201843.5|201693.5|201863.9|201713.9|201680|201530|857
1617955500000|2021-04-09 08:05:00|201842.7|201692.7|201848.7|201698.7|201905.4|201755.4|201759.6|201609.6|855
1617955800000|2021-04-09 08:10:00|201847.3|201697.3|201936.2|201786.2|201946.9|201796.9|201841.2|201691.2|847
1617956100000|2021-04-09 08:15:00|201929.1|201779.1|201890.8|201740.8|201988.2|201838.2|201855.6|201705.6|885
1617956400000|2021-04-09 08:20:00|201890.4|201740.4|201891|201741|201997.1|201847.1|201877.8|201727.8|874
1617956700000|2021-04-09 08:25:00|201892.4|201742.4|201915.6|201765.6|201937.5|201787.5|201889.2|201739.2|828
1617957000000|2021-04-09 08:30:00|201916.6|201766.6|201881.3|201731.3|201925.2|201775.2|201860.4|201710.4|832
1617957300000|2021-04-09 08:35:00|201882.3|201732.3|201837|201687|201917.3|201767.3|201776.4|201626.4|829
1617957600000|2021-04-09 08:40:00|201831.9|201681.9|201928.2|201778.2|201936.1|201786.1|201821.4|201671.4|807
1617957900000|2021-04-09 08:45:00|201927.4|201777.4|201841.4|201691.4|201949.9|201799.9|201771.9|201621.9|776
1617958200000|2021-04-09 08:50:00|201844.4|201694.4|201878.1|201728.1|201959.7|201809.7|201843.7|201693.7|894
1617958500000|2021-04-09 08:55:00|201878.7|201728.7|201861.3|201711.3|201902.9|201752.9|201780|201630|855
1617958800000|2021-04-09 09:00:00|201876.7|201726.7|201844.8|201694.8|201890.7|201740.7|201816.7|201666.7|786
1617959100000|2021-04-09 09:05:00|201844.4|201694.4|201890.3|201740.3|201909.1|201759.1|201814.6|201664.6|844
1617959400000|2021-04-09 09:10:00|201889.8|201739.8|201726.3|201576.3|201935.4|201785.4|201719.7|201569.7|729
1617959700000|2021-04-09 09:15:00|201727.7|201577.7|201753.7|201603.7|201773.2|201623.2|201679.2|201529.2|774
1617960000000|2021-04-09 09:20:00|201736.8|201586.8|201684.1|201534.1|201778.2|201628.2|201671|201521|728
1617960300000|2021-04-09 09:25:00|201685|201535|201799.9|201649.9|201813.4|201663.4|201677.2|201527.2|715
1617960600000|2021-04-09 09:30:00|201800|201650|201825.7|201675.7|201828.3|201678.3|201794.8|201644.8|687
1617960900000|2021-04-09 09:35:00|201824.9|201674.9|201729.7|201579.7|201856.5|201706.5|201728.3|201578.3|587
1617961200000|2021-04-09 09:40:00|201730.2|201580.2|201715.2|201565.2|201775.3|201625.3|201679.2|201529.2|673
1617961500000|2021-04-09 09:45:00|201715.4|201565.4|201678|201528|201759.1|201609.1|201655.3|201505.3|575
1617961800000|2021-04-09 09:50:00|201673.1|201523.1|201671.5|201521.5|201737.9|201587.9|201664.2|201514.2|700
1617962100000|2021-04-09 09:55:00|201671.4|201521.4|201691.4|201541.4|201712.8|201562.8|201668.8|201518.8|660
1617962400000|2021-04-09 10:00:00|201693.9|201543.9|201697.7|201547.7|201770.1|201620.1|201689.5|201539.5|827
1617962700000|2021-04-09 10:05:00|201697.6|201547.6|201640.8|201490.8|201703|201553|201628.9|201478.9|615
1617963000000|2021-04-09 10:10:00|201641.2|201491.2|201699.9|201549.9|201744.6|201594.6|201636.7|201486.7|740
1617963300000|2021-04-09 10:15:00|201701.5|201551.5|201665.8|201515.8|201779.8|201629.8|201660.2|201510.2|736
1617963600000|2021-04-09 10:20:00|201665.2|201515.2|201712.8|201562.8|201775.8|201625.8|201664.2|201514.2|665
1617963900000|2021-04-09 10:25:00|201715.3|201565.3|201653.3|201503.3|201731.6|201581.6|201649.2|201499.2|714
1617964200000|2021-04-09 10:30:00|201653.2|201503.2|201625.3|201475.3|201684.3|201534.3|201603.6|201453.6|746
1617964500000|2021-04-09 10:35:00|201626.7|201476.7|201585|201435|201685|201535|201575|201425|650
1617964800000|2021-04-09 10:40:00|201583.1|201433.1|201606|201456|201641.7|201491.7|201583.1|201433.1|637
1617965100000|2021-04-09 10:45:00|201606.5|201456.5|201735.1|201585.1|201743.5|201593.5|201606.1|201456.1|781
1617965400000|2021-04-09 10:50:00|201735.7|201585.7|201610.1|201460.1|201735.7|201585.7|201556|201406|583
1617965700000|2021-04-09 10:55:00|201615.4|201465.4|201746.8|201596.8|201754.9|201604.9|201611.7|201461.7|797
1617966000000|2021-04-09 11:00:00|201751.5|201601.5|201593.9|201443.9|201768.6|201618.6|201567.5|201417.5|716
1617966300000|2021-04-09 11:05:00|201594.3|201444.3|201471.8|201321.8|201609.9|201459.9|201468.9|201318.9|566
1617966600000|2021-04-09 11:10:00|201471.2|201321.2|201449.3|201299.3|201554.5|201404.5|201440.1|201290.1|769
1617966900000|2021-04-09 11:15:00|201448.2|201298.2|201470.2|201320.2|201489|201339|201360.1|201249.4|686
1617967200000|2021-04-09 11:20:00|201470.7|201320.7|201461.7|201311.7|201471.5|201321.5|201362.1|201212.1|654
1617967500000|2021-04-09 11:25:00|201463.5|201313.5|201388|201238|201463.5|201313.5|201367.6|201217.6|645
1617967800000|2021-04-09 11:30:00|201387.1|201237.1|201506|201356|201513.2|201363.2|201354.1|201227.1|803
1617968100000|2021-04-09 11:35:00|201505.8|201355.8|201520.6|201370.6|201556.4|201406.4|201481.7|201331.7|507
1617968400000|2021-04-09 11:40:00|201520.2|201370.2|201561.9|201411.9|201570|201420|201515|201365|450
1617968700000|2021-04-09 11:45:00|201561.7|201411.7|201516.2|201366.2|201599.3|201449.3|201515|201365|759
1617969000000|2021-04-09 11:50:00|201515.8|201365.8|201543.5|201393.5|201575.8|201425.8|201490.3|201340.3|802
1617969300000|2021-04-09 11:55:00|201549.4|201399.4|201602.6|201452.6|201633.2|201483.2|201542.3|201392.3|817
1617969600000|2021-04-09 12:00:00|201604.8|201454.8|201488.2|201338.2|201634.2|201484.2|201477.4|201327.4|824
1617969900000|2021-04-09 12:05:00|201485.8|201335.8|201454.4|201304.4|201495.4|201345.4|201382|201232|798
1617970200000|2021-04-09 12:10:00|201454.1|201304.1|201430.6|201280.6|201483.3|201362.8|201404.5|201263.1|762
1617970500000|2021-04-09 12:15:00|201430.7|201280.7|201388.3|201238.3|201441.5|201291.5|201375.3|201225.3|944
1617970800000|2021-04-09 12:20:00|201377.4|201227.4|201591.9|201441.9|201597.7|201447.7|201348.3|201218|871
1617971100000|2021-04-09 12:25:00|201591.5|201441.5|201676.1|201526.1|201678|201528|201552.1|201402.1|675
1617971400000|2021-04-09 12:30:00|201674.2|201524.2|201769|201619|201790.2|201640.2|201642|201492|878
1617971700000|2021-04-09 12:35:00|201765.2|201615.2|201736.1|201586.1|201841.3|201691.3|201683.4|201533.4|988
1617972000000|2021-04-09 12:40:00|201735.4|201585.4|201907.7|201757.7|201976.1|201826.1|201707.4|201579.9|967
1617972300000|2021-04-09 12:45:00|201907.2|201757.2|202161.3|202011.3|202162.6|202012.6|201906.8|201756.8|971
1617972600000|2021-04-09 12:50:00|202160.6|202010.6|202133.9|201983.9|202194.6|202044.6|202003.2|201853.2|996
1617972900000|2021-04-09 12:55:00|202132.5|201982.5|202110.1|201960.1|202217.7|202067.7|202016.8|201866.8|1000
1617973200000|2021-04-09 13:00:00|202102.6|201952.6|202009.9|201859.9|202170.1|202020.1|201989.2|201859.9|942
1617973500000|2021-04-09 13:05:00|202009|201859|202182.5|202032.5|202329.5|202179.5|202009|201859|977
1617973800000|2021-04-09 13:10:00|202175.7|202025.7|202211.1|202061.1|202277.5|202127.5|202100.4|201983.3|876
1617974100000|2021-04-09 13:15:00|202212.8|202062.8|202197.5|202047.5|202342.3|202192.3|202196.6|202046.6|912
1617974400000|2021-04-09 13:20:00|202200.6|202050.6|201859.9|201709.9|202210.2|202060.2|201823.9|201703.6|960
1617974700000|2021-04-09 13:25:00|201855|201705|201849.3|201699.3|201909.5|201762.4|201810.2|201660.2|771
1617975000000|2021-04-09 13:30:00|201849.6|201699.6|201650.3|201500.3|201870.9|201720.9|201644|201494|764
1617975300000|2021-04-09 13:35:00|201649.9|201499.9|201694.4|201544.4|201761.1|201611.1|201577.3|201464.2|794
1617975600000|2021-04-09 13:40:00|201690.4|201540.4|201684.4|201534.4|201869.7|201758.1|201674.5|201524.5|745
1617975900000|2021-04-09 13:45:00|201681.7|201531.7|201690.3|201540.3|201746.8|201596.8|201580.1|201430.1|737
1617976200000|2021-04-09 13:50:00|201692.6|201542.6|201657.3|201507.3|201745.7|201595.7|201640.9|201490.9|703
1617976500000|2021-04-09 13:55:00|201657.5|201507.5|201631.8|201481.8|201701.9|201586.7|201544.2|201438.4|744
1617976800000|2021-04-09 14:00:00|201630.6|201480.6|201662|201512|201755.1|201605.1|201576.6|201458.9|999
1617977100000|2021-04-09 14:05:00|201661.6|201511.6|201819.7|201669.7|201829.7|201679.7|201655.1|201505.1|1008
1617977400000|2021-04-09 14:10:00|201822.2|201672.2|201771.7|201621.7|201822.2|201672.2|201653.5|201503.5|995
1617977700000|2021-04-09 14:15:00|201771.9|201621.9|201748.5|201598.5|201783|201678.7|201618.3|201517.2|909
1617978000000|2021-04-09 14:20:00|201748.8|201598.8|201393.8|201243.8|201767.3|201617.3|201343.5|201238.9|975
1617978300000|2021-04-09 14:25:00|201396.9|201246.9|201365.9|201215.9|201442.4|201304.2|201255.7|201117.7|962
1617978600000|2021-04-09 14:30:00|201371.8|201221.8|201411.3|201261.3|201463.8|201313.8|201326.1|201209|1015
1617978900000|2021-04-09 14:35:00|201411.6|201261.6|201445.2|201295.2|201493.1|201359.7|201358.7|201208.7|933
1617979200000|2021-04-09 14:40:00|201445.6|201295.6|201459.8|201309.8|201462.5|201312.5|201284.2|201179.8|867
1617979500000|2021-04-09 14:45:00|201459.6|201309.6|201369.9|201219.9|201502.6|201394.8|201363.9|201213.9|900
1617979800000|2021-04-09 14:50:00|201370.3|201220.3|201456.4|201306.4|201468.1|201318.1|201280|201175.4|785
1617980100000|2021-04-09 14:55:00|201453.8|201303.8|201671|201521|201705.1|201555.1|201453.5|201303.5|953
1617980400000|2021-04-09 15:00:00|201667.9|201517.9|201641.5|201491.5|201777.4|201627.4|201639.6|201489.6|1019
1617980700000|2021-04-09 15:05:00|201641.2|201491.2|201638.5|201488.5|201646.7|201496.7|201528.3|201386.1|820
1617981000000|2021-04-09 15:10:00|201638.4|201488.4|201667.5|201517.5|201700.6|201558.8|201582.7|201432.7|903
1617981300000|2021-04-09 15:15:00|201667.6|201517.6|201553.5|201403.5|201667.6|201517.6|201502.9|201371.1|749
1617981600000|2021-04-09 15:20:00|201553.3|201403.3|201594.8|201444.8|201622.5|201472.5|201532.4|201382.4|809
1617981900000|2021-04-09 15:25:00|201597.3|201447.3|201665.4|201515.4|201696.7|201546.7|201593.1|201443.1|783
1617982200000|2021-04-09 15:30:00|201664.4|201514.4|201845|201695|201862.9|201712.9|201654.6|201504.6|704
1617982500000|2021-04-09 15:35:00|201844.4|201694.4|201760.5|201610.5|201861.2|201713.4|201704|201600.9|638
1617982800000|2021-04-09 15:40:00|201761.3|201611.3|201713.9|201563.9|201766.8|201663.7|201637.5|201514.9|628
1617983100000|2021-04-09 15:45:00|201716|201566|201677.8|201527.8|201742.8|201592.8|201626.8|201520.8|584
1617983400000|2021-04-09 15:50:00|201677.5|201527.5|201777.2|201627.2|201807.9|201657.9|201629|201479|680
1617983700000|2021-04-09 15:55:00|201778.4|201628.4|201733.5|201583.5|201789.7|201639.7|201719.7|201569.7|648
1617984000000|2021-04-09 16:00:00|201732|201582|201747.2|201597.2|201777.4|201627.4|201662.1|201538.5|642
1617984300000|2021-04-09 16:05:00|201753|201603|201688.9|201538.9|201756.7|201606.7|201675.9|201525.9|565
1617984600000|2021-04-09 16:10:00|201688.8|201538.8|201700.7|201550.7|201738.3|201593.5|201627.6|201505.8|634
1617984900000|2021-04-09 16:15:00|201701.2|201551.2|201677.5|201527.5|201734.3|201611|201620.2|201492.1|647
1617985200000|2021-04-09 16:20:00|201675.1|201525.1|201641.5|201491.5|201693.8|201543.8|201641.5|201491.5|421
1617985500000|2021-04-09 16:25:00|201645.6|201495.6|201601.7|201451.7|201654.8|201521.5|201560.7|201435.6|559
1617985800000|2021-04-09 16:30:00|201600.4|201450.4|201630|201480|201631.8|201509.4|201531.9|201427.8|567
1617986100000|2021-04-09 16:35:00|201631.7|201481.7|201593.2|201443.2|201633.6|201483.6|201515.4|201411.5|616
1617986400000|2021-04-09 16:40:00|201593.5|201443.5|201552.3|201502.3|201611|201502.3|201551.9|201438.7|405
1617986700000|2021-04-09 16:45:00|201604|201454|201607.7|201457.7|201609.5|201512.2|201545|201443.8|401
1617987000000|2021-04-09 16:50:00|201608.2|201458.2|201686.3|201536.3|201713.3|201585.3|201559.4|201457.4|614
1617987300000|2021-04-09 16:55:00|201688.2|201538.2|201622.3|201472.3|201690.8|201562.7|201604.2|201454.2|496
1617987600000|2021-04-09 17:00:00|201621.7|201471.7|201615.2|201465.2|201635.3|201531.9|201554.3|201452.7|555
1617987900000|2021-04-09 17:05:00|201616.4|201466.4|201652.9|201502.9|201653.3|201557|201544.8|201454.5|464
1617988200000|2021-04-09 17:10:00|201651.7|201501.7|201604.3|201454.3|201652.3|201550.7|201552.7|201434.7|548
1617988500000|2021-04-09 17:15:00|201605.5|201455.5|201624.9|201474.9|201628|201522.8|201536.8|201429.6|486
1617988800000|2021-04-09 17:20:00|201622.4|201472.4|201750.3|201600.3|201756|201652|201622.4|201472.4|532
1617989100000|2021-04-09 17:25:00|201750.6|201600.6|201774.5|201624.5|201779.1|201672.5|201686.5|201565.8|549
1617989400000|2021-04-09 17:30:00|201775.2|201625.2|201825.2|201675.2|201833.6|201683.6|201722|201604|505
1617989700000|2021-04-09 17:35:00|201830.3|201680.3|201769.3|201619.3|201837.7|201733.5|201756.3|201614.6|476
1617990000000|2021-04-09 17:40:00|201771|201621|201776.2|201626.2|201801.8|201651.8|201735.1|201585.1|536
1617990300000|2021-04-09 17:45:00|201772.4|201622.4|201730|201580|201800.8|201650.8|201724.7|201574.7|493
1617990600000|2021-04-09 17:50:00|201729.9|201579.9|201778.3|201628.3|201779|201672.9|201715.1|201576.9|531
1617990900000|2021-04-09 17:55:00|201778.1|201628.1|201776|201626|201813.4|201680.9|201721.2|201582.9|522
1617991200000|2021-04-09 18:00:00|201778.7|201628.7|201854.8|201704.8|201904.6|201792|201774.4|201624.4|558
1617991500000|2021-04-09 18:05:00|201854.4|201704.4|201853.8|201703.8|201864.7|201714.7|201751.6|201652.3|562
1617991800000|2021-04-09 18:10:00|201854.1|201704.1|201854.2|201704.2|201909.3|201805.8|201817.3|201688.2|572
1617992100000|2021-04-09 18:15:00|201855.1|201705.1|201874.3|201724.3|201942.8|201833.7|201847.7|201697.7|557
1617992400000|2021-04-09 18:20:00|201874.8|201724.8|201912.5|201762.5|201918.2|201813.8|201845|201705.7|549
1617992700000|2021-04-09 18:25:00|201911.7|201761.7|202084.3|201934.3|202103.2|201993.8|201901|201758.4|652
1617993000000|2021-04-09 18:30:00|202087.5|201937.5|202046.4|201896.4|202150.3|202010.3|202021.4|201871.4|708
1617993300000|2021-04-09 18:35:00|202046.1|201896.1|202041.3|201891.3|202063.9|201913.9|202037.6|201887.6|493
1617993600000|2021-04-09 18:40:00|202043.3|201893.3|201947.5|201797.5|202045.9|201895.9|201930.1|201780.1|553
1617993900000|2021-04-09 18:45:00|201947|201797|201896.4|201746.4|201966.2|201816.2|201835|201717|610
1617994200000|2021-04-09 18:50:00|201896.5|201746.5|201860|201710|201907.5|201757.5|201828.7|201678.7|506
1617994500000|2021-04-09 18:55:00|201861.4|201711.4|201588.8|201438.8|202017.3|201867.3|201537|201387|709
1617994800000|2021-04-09 19:00:00|201587.2|201437.2|201665.6|201515.6|201691.3|201541.3|201530.6|201406.6|673
1617995100000|2021-04-09 19:05:00|201665.5|201515.5|201656.3|201506.3|201672.1|201522.1|201619.1|201469.1|508
1617995400000|2021-04-09 19:10:00|201657.2|201507.2|201648.7|201498.7|201713.6|201563.6|201624.9|201474.9|546
1617995700000|2021-04-09 19:15:00|201649.1|201499.1|201704|201554|201706.3|201556.3|201609|201459|570
1617996000000|2021-04-09 19:20:00|201703.4|201553.4|201744.5|201594.5|201761.3|201657.5|201652.8|201502.8|564
1617996300000|2021-04-09 19:25:00|201743.7|201593.7|201750.2|201600.2|201769.1|201651.8|201701.8|201586.9|519
1617996600000|2021-04-09 19:30:00|201751.4|201601.4|201819.3|201669.3|201838.6|201688.6|201742.6|201592.6|661
1617996900000|2021-04-09 19:35:00|201819.2|201669.2|201809.1|201659.1|201844.2|201694.2|201801|201651|635
1617997200000|2021-04-09 19:40:00|201807.9|201657.9|201812.1|201662.1|201826.3|201699.8|201749|201636.1|594
1617997500000|2021-04-09 19:45:00|201813|201663|201804.6|201654.6|201854.1|201704.1|201747.5|201637.7|698
1617997800000|2021-04-09 19:50:00|201803.1|201653.1|201736.9|201586.9|201803.1|201653.1|201691.8|201541.8|770
1617998100000|2021-04-09 19:55:00|201735.2|201585.2|201645.1|201495.1|201745.7|201595.7|201597.5|201447.5|734
1617998400000|2021-04-09 20:00:00|201646.1|201496.1|201696.4|201546.4|201727.2|201577.2|201599.9|201449.9|479
1617998700000|2021-04-09 20:05:00|201697.4|201547.4|201586.9|201436.9|201706.2|201556.2|201572.8|201422.8|448
1617999000000|2021-04-09 20:10:00|201589.2|201439.2|201651.6|201501.6|201699.9|201549.9|201583.9|201433.9|498
1617999300000|2021-04-09 20:15:00|201651|201501|201575.4|201425.4|201655.1|201505.1|201574.2|201424.2|671
1617999600000|2021-04-09 20:20:00|201575.9|201425.9|201577.6|201427.6|201610.5|201460.5|201568.1|201418.1|624
1617999900000|2021-04-09 20:25:00|201579.6|201429.6|201609.4|201459.4|201626.7|201476.7|201574.1|201424.1|483
1618000200000|2021-04-09 20:30:00|201604.8|201454.8|201619|201469|201739.9|201589.9|201602.2|201452.2|592
1618000500000|2021-04-09 20:35:00|201620.7|201470.7|201594.7|201444.7|201640|201490|201555|201405|543
1618000800000|2021-04-09 20:40:00|201590.1|201440.1|201675|201525|201675|201525|201574.1|201424.1|533
1618001100000|2021-04-09 20:45:00|201668.2|201518.2|201633|201483|201693.5|201543.5|201564.6|201414.6|453
1618001400000|2021-04-09 20:50:00|201636.4|201486.4|201663.1|201513.1|201788|201573.3|201605.5|201411.8|320
1618001700000|2021-04-09 20:55:00|201664|201514|201652.7|201502.7|201791.7|201567|201586.8|201436.8|210
1618174800000|2021-04-11 21:00:00|201486.5|201122.5|201603.2|201239.2|201725.1|201361.1|201486.5|201122.5|50
1618175100000|2021-04-11 21:05:00|201669.8|201305.8|201709.8|201345.8|201716.9|201425.2|201573.2|201209.2|72
1618175400000|2021-04-11 21:10:00|201710|201346|201686.3|201322.3|201716.6|201352.6|201663.5|201299.5|33
1618175700000|2021-04-11 21:15:00|201674.9|201310.9|201694.2|201335.2|201710.4|201346.4|201674.9|201310.9|100
1618176000000|2021-04-11 21:20:00|201695.9|201336.9|201686|201327|201708.5|201349.5|201679.4|201320.4|101
1618176300000|2021-04-11 21:25:00|201685.4|201326.4|201681.8|201322.8|201713.3|201354.3|201675.1|201316.1|94
1618176600000|2021-04-11 21:30:00|201655.9|201296.9|201706.7|201347.7|201710.1|201351.1|201623.9|201264.9|118
1618176900000|2021-04-11 21:35:00|201705.6|201346.6|201697.3|201338.3|201722.2|201363.2|201695.7|201336.7|75
1618177200000|2021-04-11 21:40:00|201718.7|201359.7|201700|201341|201722.9|201363.9|201689.5|201330.5|90
1618177500000|2021-04-11 21:45:00|201699.6|201340.6|201675.8|201316.8|201722.9|201363.9|201615.5|201256.5|94
1618177800000|2021-04-11 21:50:00|201627.3|201268.3|201700.2|201341.2|201721.6|201362.6|201627.3|201268.3|119
1618178100000|2021-04-11 21:55:00|201684.2|201325.2|201680.6|201361.6|201705.4|201386.4|201659.5|201322.6|98
1618178400000|2021-04-11 22:00:00|201682.3|201363.3|201794|201644|201832|201657.3|201653.1|201334.1|481
1618178700000|2021-04-11 22:05:00|201778.4|201628.4|201776.5|201626.5|201798.4|201648.4|201705.4|201555.4|418
1618179000000|2021-04-11 22:10:00|201768.2|201618.2|201767.2|201617.2|201871.1|201676.8|201739.1|201589.1|422
1618179300000|2021-04-11 22:15:00|201777.5|201627.5|201744.5|201594.5|201818.2|201628.7|201704.9|201550|367
1618179600000|2021-04-11 22:20:00|201745.5|201595.5|201746.5|201596.5|201749.5|201599.5|201724|201574|304
1618179900000|2021-04-11 22:25:00|201746.2|201596.2|201747.4|201597.4|201749.3|201599.3|201729.4|201579.4|277
1618180200000|2021-04-11 22:30:00|201746.5|201596.5|201744.5|201594.5|201758.9|201608.9|201734.7|201584.7|259
1618180500000|2021-04-11 22:35:00|201745|201595|201748|201598|201760|201610|201731.7|201581.7|282
1618180800000|2021-04-11 22:40:00|201749.1|201599.1|201744.4|201594.4|201759|201609|201719.6|201569.6|289
1618181100000|2021-04-11 22:45:00|201744.6|201594.6|201729|201579|201747.8|201597.8|201700.2|201550.2|311
1618181400000|2021-04-11 22:50:00|201719.9|201569.9|201685.3|201535.3|201728.2|201578.2|201661.5|201511.5|386
1618181700000|2021-04-11 22:55:00|201685.6|201535.6|201732.4|201582.4|201767.3|201617.3|201671.4|201521.4|449
1618182000000|2021-04-11 23:00:00|201711.1|201561.1|201721.6|201571.6|201743.3|201593.3|201711.1|201561.1|529
1618182300000|2021-04-11 23:05:00|201721.7|201571.7|201725.2|201575.2|201732.9|201582.9|201711.7|201561.7|366
1618182600000|2021-04-11 23:10:00|201719|201569|201733.1|201583.1|201742.5|201592.5|201714.4|201564.4|408
1618182900000|2021-04-11 23:15:00|201734.1|201584.1|201727|201577|201736.6|201586.6|201717.2|201567.2|380
1618183200000|2021-04-11 23:20:00|201727.1|201577.1|201727.5|201577.5|201734.7|201584.7|201710.2|201560.2|273
1618183500000|2021-04-11 23:25:00|201727.6|201577.6|201727.3|201577.3|201733.9|201583.9|201711.5|201561.5|352
1618183800000|2021-04-11 23:30:00|201727.5|201577.5|201739.9|201589.9|201750.1|201600.1|201721.3|201571.3|351
1618184100000|2021-04-11 23:35:00|201728.2|201578.2|201744.6|201594.6|201750|201600|201716.4|201566.4|426
1618184400000|2021-04-11 23:40:00|201743.4|201593.4|201647.4|201497.4|201746.8|201596.8|201643.2|201493.2|420
1618184700000|2021-04-11 23:45:00|201646.8|201496.8|201680.3|201530.3|201689.1|201539.1|201640.4|201490.4|332
1618185000000|2021-04-11 23:50:00|201684|201534|201641|201491|201695.9|201545.9|201639.3|201489.3|382
1618185300000|2021-04-11 23:55:00|201640.1|201490.1|201747.1|201597.1|201747.1|201597.1|201635.7|201485.7|464
1618185600000|2021-04-12 00:00:00|201740.5|201590.5|201809.2|201659.2|201819.6|201669.6|201725.9|201575.9|577
1618185900000|2021-04-12 00:05:00|201809.6|201659.6|201804.8|201654.8|201851.3|201701.3|201791|201641|533
1618186200000|2021-04-12 00:10:00|201805.1|201655.1|201831.5|201681.5|201837.3|201687.3|201776.4|201626.4|526
1618186500000|2021-04-12 00:15:00|201832|201682|201804.7|201654.7|201837|201687|201763.5|201613.5|621
1618186800000|2021-04-12 00:20:00|201804.4|201654.4|201818.6|201668.6|201839.8|201689.8|201788.9|201638.9|523
1618187100000|2021-04-12 00:25:00|201819|201669|201801.4|201651.4|201828.5|201678.5|201792.1|201642.1|550
1618187400000|2021-04-12 00:30:00|201801.3|201651.3|201769.9|201619.9|201814.8|201664.8|201755.1|201605.1|527
1618187700000|2021-04-12 00:35:00|201769|201619|201789.4|201639.4|201803.1|201653.1|201753.6|201603.6|501
1618188000000|2021-04-12 00:40:00|201789.7|201639.7|201691.4|201541.4|201789.7|201639.7|201679.6|201529.6|624
1618188300000|2021-04-12 00:45:00|201693.2|201543.2|201736.7|201586.7|201745.8|201595.8|201684.7|201534.7|536
1618188600000|2021-04-12 00:50:00|201737.5|201587.5|201748.7|201598.7|201784.7|201634.7|201731.4|201581.4|549
1618188900000|2021-04-12 00:55:00|201726.3|201576.3|201784.9|201634.9|201792.4|201642.4|201704.8|201554.8|514
1618189200000|2021-04-12 01:00:00|201785.3|201635.3|201846.9|201696.9|201850|201700|201764.4|201614.4|594
1618189500000|2021-04-12 01:05:00|201846.7|201696.7|201786|201636|201846.7|201696.7|201735.2|201585.2|652
1618189800000|2021-04-12 01:10:00|201785.2|201635.2|201811.6|201661.6|201831.4|201681.4|201732.1|201582.1|621
1618190100000|2021-04-12 01:15:00|201812.2|201662.2|201800.8|201650.8|201840.5|201690.5|201781.7|201631.7|639
1618190400000|2021-04-12 01:20:00|201802.2|201652.2|201839|201689|201839|201689|201741.9|201591.9|548
1618190700000|2021-04-12 01:25:00|201839.1|201689.1|201831.9|201681.9|201850.4|201700.4|201803.7|201653.7|501
1618191000000|2021-04-12 01:30:00|201832.1|201682.1|201926.9|201776.9|201928.4|201778.4|201800.2|201650.2|618
1618191300000|2021-04-12 01:35:00|201926.2|201776.2|201806.4|201656.4|201966.6|201816.6|201799.8|201649.8|711
1618191600000|2021-04-12 01:40:00|201806|201656|201758.2|201608.2|201863.5|201713.5|201752.3|201602.3|705
1618191900000|2021-04-12 01:45:00|201758.7|201608.7|201859.9|201709.9|201860.6|201710.6|201736.3|201586.3|707
1618192200000|2021-04-12 01:50:00|201860.3|201710.3|201905.8|201755.8|201928.1|201778.1|201836.1|201686.1|568
1618192500000|2021-04-12 01:55:00|201906.3|201756.3|201886.2|201736.2|201908.9|201758.9|201846.4|201696.4|607
1618192800000|2021-04-12 02:00:00|201886.4|201736.4|201910.5|201760.5|201984|201834|201884.4|201734.4|650
1618193100000|2021-04-12 02:05:00|201910.7|201760.7|201900.3|201750.3|201946.8|201796.8|201894.5|201744.5|539
1618193400000|2021-04-12 02:10:00|201892.4|201742.4|201915.7|201765.7|201945.6|201795.6|201871.2|201721.2|611
1618193700000|2021-04-12 02:15:00|201916.3|201766.3|201969.4|201819.4|201996.3|201846.3|201916.3|201766.3|656
1618194000000|2021-04-12 02:20:00|201967.5|201817.5|201923.6|201773.6|201979.6|201829.6|201919.6|201769.6|559
1618194300000|2021-04-12 02:25:00|201922.1|201772.1|201928|201778|201970.9|201820.9|201910.1|201760.1|528
1618194600000|2021-04-12 02:30:00|201929.4|201779.4|201939.1|201789.1|201949.9|201799.9|201902.9|201752.9|628
1618194900000|2021-04-12 02:35:00|201939.8|201789.8|201929.7|201779.7|201985.8|201835.8|201919.8|201769.8|554
1618195200000|2021-04-12 02:40:00|201929.6|201779.6|201964.6|201814.6|201975.7|201825.7|201929.2|201779.2|581
1618195500000|2021-04-12 02:45:00|201969.3|201819.3|201914.5|201764.5|201984.3|201834.3|201912.7|201762.7|520
1618195800000|2021-04-12 02:50:00|201919.9|201769.9|201951|201801|201966|201816|201912.3|201762.3|517
1618196100000|2021-04-12 02:55:00|201950.9|201800.9|201880.7|201730.7|201967|201817|201879.5|201729.5|537
1618196400000|2021-04-12 03:00:00|201886.8|201736.8|201928.3|201778.3|201945.5|201795.5|201886.7|201736.7|586
1618196700000|2021-04-12 03:05:00|201928.8|201778.8|201898.4|201748.4|201937.5|201787.5|201872|201722|626
1618197000000|2021-04-12 03:10:00|201897.9|201747.9|201903.3|201753.3|201910.4|201760.4|201872.6|201722.6|504
1618197300000|2021-04-12 03:15:00|201907.3|201757.3|201885.8|201735.8|201911|201761|201868.1|201718.1|552
1618197600000|2021-04-12 03:20:00|201886.2|201736.2|201884.2|201734.2|201892.8|201742.8|201866.2|201716.2|551
1618197900000|2021-04-12 03:25:00|201883.1|201733.1|201868.4|201718.4|201923|201773|201857|201707|537
1618198200000|2021-04-12 03:30:00|201870.2|201720.2|201871.3|201721.3|201898.1|201748.1|201850.1|201700.1|511
1618198500000|2021-04-12 03:35:00|201867.8|201717.8|201864.7|201714.7|201883.7|201733.7|201829.5|201679.5|511
1618198800000|2021-04-12 03:40:00|201865.3|201715.3|201880.3|201730.3|201888.5|201738.5|201856|201706|424
1618199100000|2021-04-12 03:45:00|201879.7|201729.7|201817.1|201667.1|201889.3|201739.3|201805|201655|511
1618199400000|2021-04-12 03:50:00|201819.2|201669.2|201785.7|201635.7|201840.9|201690.9|201756.9|201606.9|479
1618199700000|2021-04-12 03:55:00|201783.5|201633.5|201757.3|201607.3|201789.8|201639.8|201734.2|201584.2|501
1618200000000|2021-04-12 04:00:00|201755.9|201605.9|201802.6|201652.6|201813.2|201663.2|201750.8|201600.8|495
1618200300000|2021-04-12 04:05:00|201799|201649|201799.1|201649.1|201819.6|201669.6|201781.8|201631.8|529
1618200600000|2021-04-12 04:10:00|201800.4|201650.4|201802.3|201652.3|201815.5|201665.5|201783.4|201633.4|435
1618200900000|2021-04-12 04:15:00|201801.3|201651.3|201846.2|201696.2|201863.3|201713.3|201800.5|201650.5|515
1618201200000|2021-04-12 04:20:00|201842.9|201692.9|201839.9|201689.9|201855.1|201705.1|201817|201667|444
1618201500000|2021-04-12 04:25:00|201840.2|201690.2|201805.8|201655.8|201857.2|201707.2|201799|201649|455
1618201800000|2021-04-12 04:30:00|201805.7|201655.7|201840.6|201690.6|201846.5|201696.5|201801|201651|532
1618202100000|2021-04-12 04:35:00|201839.2|201689.2|201852|201702|201864.6|201714.6|201829.4|201679.4|438
1618202400000|2021-04-12 04:40:00|201848|201698|201881.9|201731.9|201887.4|201737.4|201845.5|201695.5|443
1618202700000|2021-04-12 04:45:00|201882.3|201732.3|201933.3|201783.3|201935.5|201785.5|201866.8|201716.8|368
1618203000000|2021-04-12 04:50:00|201935.5|201785.5|201923.7|201773.7|201942.1|201792.1|201914.5|201764.5|471
1618203300000|2021-04-12 04:55:00|201916.5|201766.5|201948.4|201798.4|201973.6|201823.6|201911.7|201761.7|451
1618203600000|2021-04-12 05:00:00|201947.3|201797.3|201991.4|201841.4|201991.4|201841.4|201937.6|201787.6|544
1618203900000|2021-04-12 05:05:00|201992|201842|201955.5|201805.5|201992.6|201842.6|201947.2|201797.2|470
1618204200000|2021-04-12 05:10:00|201956.3|201806.3|202093.9|201943.9|202114.5|201964.5|201954|201804|464
1618204500000|2021-04-12 05:15:00|202092.8|201942.8|202038.7|201888.7|202099.8|201949.8|202009.4|201859.4|506
1618204800000|2021-04-12 05:20:00|202038.3|201888.3|202051.5|201901.5|202070.5|201920.5|202036.4|201886.4|520
1618205100000|2021-04-12 05:25:00|202051.2|201901.2|202087.3|201937.3|202091.1|201941.1|202045|201895|452
1618205400000|2021-04-12 05:30:00|202087.1|201937.1|202051.6|201901.6|202100.8|201950.8|202007|201857|486
1618205700000|2021-04-12 05:35:00|202051.4|201901.4|202086.1|201936.1|202097.5|201947.5|202046.4|201896.4|444
1618206000000|2021-04-12 05:40:00|202086.4|201936.4|202050.6|201900.6|202093.2|201943.2|202048.2|201898.2|450
1618206300000|2021-04-12 05:45:00|202048.7|201898.7|202014.3|201864.3|202052.5|201902.5|201997.6|201847.6|449
1618206600000|2021-04-12 05:50:00|202014.6|201864.6|201991.4|201841.4|202024.3|201874.3|201989.4|201839.4|505
1618206900000|2021-04-12 05:55:00|201991.2|201841.2|202006.9|201856.9|202014.2|201864.2|201957.7|201807.7|558
1618207200000|2021-04-12 06:00:00|202009.9|201859.9|202054.9|201904.9|202096.4|201946.4|201985.5|201835.5|768
1618207500000|2021-04-12 06:05:00|202054.8|201904.8|201918.5|201768.5|202097|201947|201918.5|201768.5|798
1618207800000|2021-04-12 06:10:00|201916.5|201766.5|201998.5|201848.5|202016.1|201866.1|201911.7|201761.7|711
1618208100000|2021-04-12 06:15:00|201995.8|201845.8|201938.4|201788.4|202019.1|201869.1|201901.4|201751.4|797
1618208400000|2021-04-12 06:20:00|201939.2|201789.2|202001.1|201851.1|202047.3|201897.3|201938.8|201788.8|706
1618208700000|2021-04-12 06:25:00|202003.7|201853.7|202052.7|201902.7|202070.5|201920.5|201924.8|201774.8|732
1618209000000|2021-04-12 06:30:00|202053.5|201903.5|202045.2|201895.2|202084.5|201934.5|202004.3|201854.3|590
1618209300000|2021-04-12 06:35:00|202042.2|201892.2|202041.7|201891.7|202053.6|201903.6|201993.3|201843.3|703
1618209600000|2021-04-12 06:40:00|202044.1|201894.1|202004.3|201854.3|202046.5|201896.5|201922.3|201772.3|766
1618209900000|2021-04-12 06:45:00|202003.3|201853.3|201959.2|201809.2|202047.7|201897.7|201896.8|201746.8|818
1618210200000|2021-04-12 06:50:00|201956|201806|201959.1|201809.1|201988|201838|201899.6|201749.6|728
1618210500000|2021-04-12 06:55:00|201962.1|201812.1|201977.6|201827.6|201997.6|201847.6|201891.4|201741.4|702
1618210800000|2021-04-12 07:00:00|201976.5|201826.5|202210.1|202060.1|202252.2|202102.2|201933.3|201783.3|959
1618211100000|2021-04-12 07:05:00|202206.4|202056.4|202136.4|201986.4|202265.7|202115.7|202069.7|201919.7|922
1618211400000|2021-04-12 07:10:00|202136.6|201986.6|202078.6|201928.6|202143.1|201993.1|202003.4|201853.4|960
1618211700000|2021-04-12 07:15:00|202078.2|201928.2|202054.3|201904.3|202091.7|201941.7|202032.8|201882.8|916
1618212000000|2021-04-12 07:20:00|202054.5|201904.5|202213.8|202063.8|202259.1|202109.1|202054|201904|906
1618212300000|2021-04-12 07:25:00|202219.3|202069.3|202252|202102|202263.2|202113.2|202197.4|202047.4|842
1618212600000|2021-04-12 07:30:00|202253|202103|202122.5|201972.5|202269.7|202119.7|202115.2|201965.2|862
1618212900000|2021-04-12 07:35:00|202119.3|201969.3|202170.7|202020.7|202203.7|202053.7|202118.5|201968.5|837
1618213200000|2021-04-12 07:40:00|202159.2|202009.2|202206.1|202056.1|202243.3|202093.3|202139.6|201989.6|775
1618213500000|2021-04-12 07:45:00|202205.8|202055.8|202184.3|202034.3|202262.1|202112.1|202135.7|201985.7|831
1618213800000|2021-04-12 07:50:00|202184.9|202034.9|202170.6|202020.6|202221.3|202071.3|202162.1|202012.1|833
1618214100000|2021-04-12 07:55:00|202171.2|202021.2|202157.3|202007.3|202220.8|202070.8|202149.9|201999.9|863
1618214400000|2021-04-12 08:00:00|202154.5|202004.5|201996.3|201846.3|202155.7|202005.7|201989|201839|807
1618214700000|2021-04-12 08:05:00|201991.5|201841.5|202028|201878|202117.9|201967.9|201985.5|201835.5|862
1618215000000|2021-04-12 08:10:00|202029|201879|202034.3|201884.3|202062|201912|201990|201840|811
1618215300000|2021-04-12 08:15:00|202034.9|201884.9|201935|201785|202039.4|201889.4|201909.4|201781|706
1618215600000|2021-04-12 08:20:00|201932.3|201782.3|201798.7|201648.7|201933.1|201783.1|201790|201640|754
1618215900000|2021-04-12 08:25:00|201799.9|201649.9|201873.1|201723.1|201884.4|201734.4|201737.3|201587.3|733
1618216200000|2021-04-12 08:30:00|201874.8|201724.8|201803.5|201653.5|201874.8|201724.8|201743.3|201593.3|784
1618216500000|2021-04-12 08:35:00|201804.7|201654.7|201746.7|201596.7|201805.6|201655.6|201715.6|201565.6|774
1618216800000|2021-04-12 08:40:00|201746.9|201596.9|201699.7|201549.7|201769.4|201619.4|201698|201548|723
1618217100000|2021-04-12 08:45:00|201700.1|201550.1|201715.5|201565.5|201796.2|201646.2|201700.1|201550.1|727
1618217400000|2021-04-12 08:50:00|201715.8|201565.8|201753.8|201603.8|201791.4|201641.4|201700|201550|631
1618217700000|2021-04-12 08:55:00|201753|201603|201760.9|201610.9|201792.8|201642.8|201738.2|201588.2|601
1618218000000|2021-04-12 09:00:00|201759.3|201609.3|201761|201611|201763.8|201613.8|201703.9|201553.9|705
1618218300000|2021-04-12 09:05:00|201761.1|201611.1|201675.5|201525.5|201761.6|201611.6|201659.5|201509.5|766
1618218600000|2021-04-12 09:10:00|201672.8|201522.8|201648.6|201498.6|201772.9|201622.9|201636.9|201486.9|663
1618218900000|2021-04-12 09:15:00|201648.7|201498.7|201653.6|201503.6|201700.8|201550.8|201620.3|201470.3|777
1618219200000|2021-04-12 09:20:00|201653|201503|201623.6|201473.6|201673.1|201523.1|201613.9|201463.9|732
1618219500000|2021-04-12 09:25:00|201623.8|201473.8|201542.6|201392.6|201632.8|201482.8|201534.2|201384.2|795
1618219800000|2021-04-12 09:30:00|201542.4|201392.4|201364|201214|201542.4|201392.4|201356.1|201206.1|845
1618220100000|2021-04-12 09:35:00|201363.7|201213.7|201416.1|201266.1|201441.2|201291.2|201358.6|201208.6|666
1618220400000|2021-04-12 09:40:00|201412.1|201262.1|201379.3|201229.3|201414.1|201264.1|201352.9|201202.9|737
1618220700000|2021-04-12 09:45:00|201379.8|201229.8|201379.5|201229.5|201433.5|201283.5|201356.5|201206.5|783
1618221000000|2021-04-12 09:50:00|201379.7|201229.7|201388.3|201238.3|201396.1|201246.1|201361.9|201211.9|725
1618221300000|2021-04-12 09:55:00|201385.3|201235.3|201382.4|201232.4|201404.9|201254.9|201363.6|201213.6|643
1618221600000|2021-04-12 10:00:00|201376.9|201226.9|201321.5|201171.5|201401.8|201251.8|201308|201158|727
1618221900000|2021-04-12 10:05:00|201317.6|201167.6|201317.2|201167.2|201353.9|201203.9|201297.5|201147.5|794
1618222200000|2021-04-12 10:10:00|201317.6|201167.6|201260|201110|201318.4|201168.4|201223.8|201073.8|707
1618222500000|2021-04-12 10:15:00|201258.7|201108.7|201306.1|201156.1|201320.9|201170.9|201239.4|201089.4|751
1618222800000|2021-04-12 10:20:00|201307.3|201157.3|201223.2|201073.2|201310.9|201160.9|201215.3|201065.3|709
1618223100000|2021-04-12 10:25:00|201223.6|201073.6|201234.9|201084.9|201256.1|201106.1|201213.8|201063.8|643
1618223400000|2021-04-12 10:30:00|201235.6|201085.6|201247.1|201097.1|201267.2|201117.2|201216.3|201066.3|734
1618223700000|2021-04-12 10:35:00|201247|201097|201219.6|201069.6|201251.6|201101.6|201218.4|201068.4|718
1618224000000|2021-04-12 10:40:00|201219.5|201069.5|201313.3|201163.3|201314|201164|201205|201055|813
1618224300000|2021-04-12 10:45:00|201313.8|201163.8|201342|201192|201385.4|201235.4|201289.5|201139.5|886
1618224600000|2021-04-12 10:50:00|201342.1|201192.1|201445.9|201295.9|201450.7|201300.7|201314.4|201164.4|658
1618224900000|2021-04-12 10:55:00|201446.2|201296.2|201418.3|201268.3|201450.6|201300.6|201415|201265|634
1618225200000|2021-04-12 11:00:00|201418|201268|201363.9|201213.9|201418|201268|201355.9|201205.9|659
1618225500000|2021-04-12 11:05:00|201363.8|201213.8|201485|201335|201494.1|201344.1|201307.2|201157.2|611
1618225800000|2021-04-12 11:10:00|201486.1|201336.1|201372.3|201222.3|201486.1|201336.1|201324.5|201174.5|708
1618226100000|2021-04-12 11:15:00|201367.1|201217.1|201353.1|201203.1|201388.6|201238.6|201306.9|201156.9|760
1618226400000|2021-04-12 11:20:00|201356.2|201206.2|201324.4|201174.4|201359.7|201209.7|201246.4|201096.4|721
1618226700000|2021-04-12 11:25:00|201324.9|201174.9|201324.4|201174.4|201357.2|201207.2|201271.1|201121.1|692
1618227000000|2021-04-12 11:30:00|201325.3|201175.3|201361.8|201211.8|201391.3|201245.3|201295.3|201159.9|649
1618227300000|2021-04-12 11:35:00|201364.7|201214.7|201486.1|201336.1|201487.1|201345.5|201343.7|201195|627
1618227600000|2021-04-12 11:40:00|201485.7|201335.7|201532.5|201382.5|201574.3|201473.3|201485.3|201335.3|603
1618227900000|2021-04-12 11:45:00|201532.6|201382.6|201558.9|201408.9|201586.4|201436.4|201512.2|201362.2|735
1618228200000|2021-04-12 11:50:00|201561.2|201411.2|201599.7|201449.7|201607.9|201457.9|201529.4|201379.4|783
1618228500000|2021-04-12 11:55:00|201600.3|201450.3|201610.9|201460.9|201612.9|201462.9|201559.9|201409.9|700
1618228800000|2021-04-12 12:00:00|201612.4|201462.4|201574.9|201424.9|201642.5|201502.5|201533.5|201404.9|732
1618229100000|2021-04-12 12:05:00|201572.8|201422.8|201472.1|201322.1|201590|201440|201466.5|201316.5|773
1618229400000|2021-04-12 12:10:00|201472.4|201322.4|201471.3|201321.3|201481.3|201331.3|201362.3|201212.3|676
1618229700000|2021-04-12 12:15:00|201472.6|201322.6|201401.6|201251.6|201476.5|201326.5|201335.6|201221.8|765
1618230000000|2021-04-12 12:20:00|201402.1|201252.1|201393.2|201243.2|201448.2|201298.2|201330.1|201187.6|705
1618230300000|2021-04-12 12:25:00|201393.5|201243.5|201325.5|201175.5|201454.5|201304.5|201321.6|201171.6|689
1618230600000|2021-04-12 12:30:00|201325.7|201175.7|201267.1|201117.1|201356.2|201206.2|201256.5|201106.5|730
1618230900000|2021-04-12 12:35:00|201267.4|201117.4|201295.7|201145.7|201314.6|201172.2|201217|201106.5|847
1618231200000|2021-04-12 12:40:00|201292|201142|201048.6|200898.6|201294.8|201144.8|201034.9|200898.6|828
1618231500000|2021-04-12 12:45:00|201022.3|200872.3|200934.6|200784.6|201082.1|200932.1|200922.4|200772.4|809
1618231800000|2021-04-12 12:50:00|200934.5|200784.5|200984.1|200834.1|201051.4|200901.4|200927.4|200777.4|719
1618232100000|2021-04-12 12:55:00|200980.7|200830.7|201002.1|200852.1|201024.6|200881.3|200889.1|200786.3|825
1618232400000|2021-04-12 13:00:00|200994.1|200844.1|201075.7|200925.7|201087.3|200937.3|200960.1|200810.1|846
1618232700000|2021-04-12 13:05:00|201073.8|200923.8|201189.2|201039.2|201231.1|201101.1|201057.9|200907.9|820
1618233000000|2021-04-12 13:10:00|201189.1|201039.1|201204.1|201054.1|201244.4|201094.4|201134.9|201001.2|820
1618233300000|2021-04-12 13:15:00|201202.5|201052.5|201143.4|200993.4|201219.5|201069.5|201089.7|200975.7|831
1618233600000|2021-04-12 13:20:00|201144.4|200994.4|201103.2|200953.2|201245.8|201095.8|201097.1|200947.1|755
1618233900000|2021-04-12 13:25:00|201104.3|200954.3|201157.9|201007.9|201184.9|201040.6|201044.8|200935.7|842
1618234200000|2021-04-12 13:30:00|201154.4|201004.4|201125.3|200975.3|201179.6|201029.6|201116.8|200966.8|925
1618234500000|2021-04-12 13:35:00|201127.8|200977.8|201052.2|200902.2|201149.7|201038.6|200987.4|200846.6|910
1618234800000|2021-04-12 13:40:00|201052.5|200902.5|201009.4|200859.4|201084.2|200984.2|200879.8|200770.4|851
1618235100000|2021-04-12 13:45:00|201010.4|200860.4|201123.4|200973.4|201149.6|200999.6|200993.9|200843.9|741
1618235400000|2021-04-12 13:50:00|201122.2|200972.2|201068.5|200918.5|201308.4|201158.4|201066.2|200916.2|888
1618235700000|2021-04-12 13:55:00|201069.5|200919.5|201127.2|200977.2|201158.7|201011|201020.3|200882.7|925
1618236000000|2021-04-12 14:00:00|201126.3|200976.3|201014.1|200864.1|201142.1|200992.1|200994.5|200844.5|899
1618236300000|2021-04-12 14:05:00|201013.7|200863.7|200909.2|200759.2|201030.4|200899.6|200833.8|200726.1|859
1618236600000|2021-04-12 14:10:00|200910.3|200760.3|200884.4|200734.4|201006.7|200885.8|200868.5|200728.2|955
1618236900000|2021-04-12 14:15:00|200885|200735|200964.5|200814.5|200971.4|200841.5|200771.1|200659.1|977
1618237200000|2021-04-12 14:20:00|200964.9|200814.9|200972.7|200822.7|201005.9|200898.9|200883.2|200783.1|980
1618237500000|2021-04-12 14:25:00|200976.9|200826.9|201018.3|200868.3|201022|200919.2|200885.6|200788.6|774
1618237800000|2021-04-12 14:30:00|201018.1|200868.1|201076.6|200926.6|201184.8|201076.2|200981.9|200831.9|800
1618238100000|2021-04-12 14:35:00|201082.2|200932.2|201120.6|200970.6|201150.4|201000.4|201033.2|200885.7|897
1618238400000|2021-04-12 14:40:00|201119.8|200969.8|201078.5|200928.5|201135.8|201026.6|200941.2|200807.7|924
1618238700000|2021-04-12 14:45:00|201078.6|200928.6|200996.7|200846.7|201112.1|200980.3|200989.6|200839.6|864
1618239000000|2021-04-12 14:50:00|200997|200847|201008.8|200858.8|201081.4|200960.4|200885.5|200762.3|793
1618239300000|2021-04-12 14:55:00|201008.5|200858.5|200929.7|200779.7|201081.8|200981.4|200878.5|200728.5|906
1618239600000|2021-04-12 15:00:00|200928.9|200778.9|200926.6|200776.6|200957.9|200807.9|200791|200641|832
1618239900000|2021-04-12 15:05:00|200922.1|200772.1|200974.4|200824.4|201023|200873|200847.9|200725.1|746
1618240200000|2021-04-12 15:10:00|200974.8|200824.8|200946.2|200796.2|201020.9|200870.9|200893.8|200761.9|732
1618240500000|2021-04-12 15:15:00|200947.8|200797.8|201035.1|200985.1|201096.8|200995.7|200947.8|200797.8|683
1618240800000|2021-04-12 15:20:00|201035.8|200985.8|200992.2|200842.2|201137.8|200989.1|200959.2|200809.2|757
1618241100000|2021-04-12 15:25:00|200992.3|200842.3|200863.2|200813.2|201041.6|200929|200861.1|200756.6|656
1618241400000|2021-04-12 15:30:00|200861.3|200811.3|200947.9|200797.9|200956.7|200811.3|200804|200696.1|660
1618241700000|2021-04-12 15:35:00|200951.6|200801.6|201029.9|200879.9|201085.5|200935.5|200949.2|200799.2|721
1618242000000|2021-04-12 15:40:00|201031|200881|201104.9|200954.9|201131.2|200993.6|201022.6|200872.6|708
1618242300000|2021-04-12 15:45:00|201104.2|200954.2|201123.9|200973.9|201203.2|201085.7|201092.1|200942.1|699
1618242600000|2021-04-12 15:50:00|201130.1|200980.1|201060.2|200910.2|201146.3|200996.3|201012|200862|694
1618242900000|2021-04-12 15:55:00|201060.4|200910.4|201143.1|200993.1|201150.9|201022.2|201052.4|200902.4|564
1618243200000|2021-04-12 16:00:00|201142.6|200992.6|201104.6|200954.6|201166.5|201058.3|201080.8|200944.2|521
1618243500000|2021-04-12 16:05:00|201103.7|200953.7|201121.7|200971.7|201139|201029.1|201074.5|200951.7|642
1618243800000|2021-04-12 16:10:00|201123.6|200973.6|201068|200918|201126|200976|201013.2|200891.5|585
1618244100000|2021-04-12 16:15:00|201067.6|200917.6|201069.3|200919.3|201147.2|200997.2|201046.9|200896.9|601
1618244400000|2021-04-12 16:20:00|201066.7|200916.7|201082.3|200932.3|201088.1|200938.1|200966.8|200842.5|678
1618244700000|2021-04-12 16:25:00|201078.3|200928.3|201449.6|201299.6|201495.6|201371.3|201077.3|200927.3|820
1618245000000|2021-04-12 16:30:00|201448.2|201298.2|201251.9|201101.9|201449.8|201299.8|201239.8|201089.8|575
1618245300000|2021-04-12 16:35:00|201251.4|201101.4|201191|201041|201263|201165.4|201156.1|201025|571
1618245600000|2021-04-12 16:40:00|201190.5|201040.5|201157.1|201007.1|201234.9|201107.7|201096.5|201002.5|599
1618245900000|2021-04-12 16:45:00|201154.2|201004.2|201154.2|201104.2|201203.7|201104.6|201076.1|200974.2|493
1618246200000|2021-04-12 16:50:00|201153.3|201103.3|201176|201026|201241.9|201137|201120.4|201001.6|531
1618246500000|2021-04-12 16:55:00|201176.1|201026.1|201199.7|201049.7|201204.4|201085|201110.4|201011.6|636
1618246800000|2021-04-12 17:00:00|201170.7|201120.7|201229.5|201079.5|201242.3|201120.7|201153.8|201040.4|649
1618247100000|2021-04-12 17:05:00|201230.4|201080.4|201307.5|201157.5|201311.7|201161.7|201178.3|201068.5|574
1618247400000|2021-04-12 17:10:00|201307.2|201157.2|201380.5|201230.5|201425.8|201320.7|201288.4|201138.4|600
1618247700000|2021-04-12 17:15:00|201380.6|201230.6|201515.1|201365.1|201535.6|201397.4|201374.5|201230.6|522
1618248000000|2021-04-12 17:20:00|201514.5|201364.5|201427.5|201277.5|201514.8|201369.2|201371.4|201269|532
1618248300000|2021-04-12 17:25:00|201426.8|201276.8|201389.8|201239.8|201436.6|201298.5|201336.5|201233.7|474
1618248600000|2021-04-12 17:30:00|201389.3|201239.3|201427.9|201277.9|201455.4|201352.7|201340.4|201227.3|589
1618248900000|2021-04-12 17:35:00|201427.8|201277.8|201426.9|201276.9|201472.5|201367.6|201356.4|201257.4|829
1618249200000|2021-04-12 17:40:00|201427.6|201277.6|201494.4|201344.4|201504.7|201354.7|201409.4|201259.4|518
1618249500000|2021-04-12 17:45:00|201493|201343|201380.2|201230.2|201493|201343|201318.2|201210.2|543
1618249800000|2021-04-12 17:50:00|201378.9|201228.9|201369.7|201219.7|201378.9|201248.5|201285.4|201154.6|532
1618250100000|2021-04-12 17:55:00|201370.8|201220.8|201464.5|201314.5|201471.7|201352.7|201357.7|201207.7|570
1618250400000|2021-04-12 18:00:00|201462|201312|201450.5|201300.5|201469.1|201319.1|201414.7|201264.7|534
1618250700000|2021-04-12 18:05:00|201451.7|201301.7|201458.5|201308.5|201470.9|201320.9|201404|201254|642
1618251000000|2021-04-12 18:10:00|201458.4|201308.4|201410.4|201260.4|201471.3|201321.3|201350.5|201249.1|536
1618251300000|2021-04-12 18:15:00|201409.6|201259.6|201424.3|201274.3|201425.4|201275.4|201397.8|201247.8|553
1618251600000|2021-04-12 18:20:00|201424.7|201274.7|201408.3|201258.3|201464.6|201328.7|201377.9|201252.8|569
1618251900000|2021-04-12 18:25:00|201407.9|201257.9|201422.2|201272.2|201461.4|201357|201402.8|201257.9|545
1618252200000|2021-04-12 18:30:00|201421.5|201271.5|201396.2|201246.2|201426.1|201315.3|201355.4|201205.4|568
1618252500000|2021-04-12 18:35:00|201396.3|201246.3|201450.2|201300.2|201454.3|201349.6|201367.2|201229.9|598
1618252800000|2021-04-12 18:40:00|201449.7|201299.7|201528|201378|201619|201512.5|201443|201293|657
1618253100000|2021-04-12 18:45:00|201527.9|201377.9|201567.8|201417.8|201585|201439.5|201397.8|201291.5|733
1618253400000|2021-04-12 18:50:00|201568.5|201418.5|201712.1|201562.1|201716.1|201601.7|201551|201401|604
1618253700000|2021-04-12 18:55:00|201713.4|201563.4|201756|201606|201819.2|201669.2|201697.8|201547.8|687
1618254000000|2021-04-12 19:00:00|201756.3|201606.3|201797.2|201647.2|201865.1|201715.1|201756.3|201606.3|691
1618254300000|2021-04-12 19:05:00|201793|201643|201754.7|201604.7|201801.8|201651.8|201724.4|201574.4|653
1618254600000|2021-04-12 19:10:00|201754.8|201604.8|201703.1|201553.1|201755|201605|201686|201536|699
1618254900000|2021-04-12 19:15:00|201703.7|201553.7|201679.7|201529.7|201787.2|201637.2|201667.5|201517.5|651
1618255200000|2021-04-12 19:20:00|201677.7|201527.7|201548.5|201398.5|201697.8|201563|201527.5|201388.2|696
1618255500000|2021-04-12 19:25:00|201547.1|201397.1|201596|201446|201614.5|201464.5|201542.4|201392.4|524
1618255800000|2021-04-12 19:30:00|201595.1|201445.1|201598.5|201448.5|201635.3|201485.3|201577.8|201427.8|491
1618256100000|2021-04-12 19:35:00|201597.9|201447.9|201508.8|201358.8|201599.7|201449.7|201484.1|201351.6|459
1618256400000|2021-04-12 19:40:00|201508.7|201358.7|201443.5|201293.5|201510|201360|201441.3|201291.3|449
1618256700000|2021-04-12 19:45:00|201445.3|201295.3|201456.2|201406.2|201517.7|201406.5|201377|201271.1|608
1618257000000|2021-04-12 19:50:00|201509.7|201359.7|201554|201404|201556.2|201406.2|201471.1|201321.1|711
1618257300000|2021-04-12 19:55:00|201554.3|201404.3|201460.7|201310.7|201593.9|201443.9|201434.3|201300.3|794
1618257600000|2021-04-12 20:00:00|201457.4|201307.4|201392.5|201242.5|201457.4|201307.4|201347.5|201197.5|612
1618257900000|2021-04-12 20:05:00|201390.3|201240.3|201434.7|201284.7|201441.2|201291.2|201381.4|201231.4|458
1618258200000|2021-04-12 20:10:00|201434.8|201284.8|201376.3|201226.3|201443.6|201293.6|201372.1|201222.1|378
1618258500000|2021-04-12 20:15:00|201376.5|201226.5|201435.2|201285.2|201443.3|201293.3|201375.1|201225.1|343
1618258800000|2021-04-12 20:20:00|201431.7|201281.7|201418.5|201268.5|201433.6|201317.1|201359|201257.6|275
1618259100000|2021-04-12 20:25:00|201415.3|201265.3|201506.5|201356.5|201513.2|201376.8|201415.3|201265.3|425
1618259400000|2021-04-12 20:30:00|201522.2|201372.2|201514.8|201364.8|201557.2|201407.2|201494.5|201344.5|380
1618259700000|2021-04-12 20:35:00|201512.6|201362.6|201450.6|201300.6|201522.5|201372.5|201447.3|201297.3|349
1618260000000|2021-04-12 20:40:00|201451.2|201301.2|201457.7|201307.7|201471.8|201321.8|201447.6|201297.6|437
1618260300000|2021-04-12 20:45:00|201452.7|201302.7|201414.4|201264.4|201463.9|201313.9|201401.1|201251.1|478
1618260600000|2021-04-12 20:50:00|201416.2|201266.2|201423.8|201273.8|201440.6|201290.6|201402.1|201252.1|382
1618260900000|2021-04-12 20:55:00|201416.8|201266.8|201541.3|201247.5|201581.9|201334.7|201416.8|201195.9|406
1618261200000|2021-04-12 21:00:00|201553.4|201234.4|201646.7|201327.7|201691.4|201463|201553.4|201234.4|44
1618261500000|2021-04-12 21:05:00|201616.1|201297.1|201530|201215|201629.5|201407|201515.3|201196.3|69
1618261800000|2021-04-12 21:10:00|201614.5|201295.5|201609.3|201290.3|201629.8|201366.2|201484.7|201215|89
1618262100000|2021-04-12 21:15:00|201608.7|201289.7|201565.6|201246.6|201625.2|201438.8|201532|201227|104
1618262400000|2021-04-12 21:20:00|201532|201227|201614.9|201295.9|201636.2|201317.2|201532|201227|128
1618262700000|2021-04-12 21:25:00|201625|201306|201575|201256|201632.5|201408.3|201524.4|201228|116
1618263000000|2021-04-12 21:30:00|201600.6|201281.6|201538.1|201388.1|201637.2|201459.1|201492.9|201226|105
1618263300000|2021-04-12 21:35:00|201535.1|201385.1|201542.2|201392.2|201621.3|201392.2|201465.7|201215.5|221
1618263600000|2021-04-12 21:40:00|201524|201262.9|201574.5|201424.5|201637.7|201440.4|201483|201222.3|134
1618263900000|2021-04-12 21:45:00|201583|201433|201545.9|201226.9|201593.1|201433|201459.9|201177.3|102
1618264200000|2021-04-12 21:50:00|201548.9|201229.9|201555.5|201236.5|201582.9|201339.5|201449.9|201175.4|133
1618264500000|2021-04-12 21:55:00|201552.4|201233.4|201574.1|201255.1|201617|201411.6|201472.6|201211.8|134
1618264800000|2021-04-12 22:00:00|201570.5|201251.5|201515.6|201365.6|201574.1|201375.3|201444.1|201229|434
1618265100000|2021-04-12 22:05:00|201513|201363|201503|201353|201553.1|201367.8|201471.2|201274.7|482
1618265400000|2021-04-12 22:10:00|201501.9|201351.9|201496.7|201346.7|201513.5|201363.5|201464.3|201314.3|451
1618265700000|2021-04-12 22:15:00|201494.9|201344.9|201520.1|201370.1|201581|201380.5|201486.7|201314|268
1618266000000|2021-04-12 22:20:00|201519.2|201369.2|201542.1|201392.1|201542.1|201392.1|201472.2|201322.2|411
1618266300000|2021-04-12 22:25:00|201541.9|201391.9|201539.8|201389.8|201542.8|201392.8|201525.1|201375.1|286
1618266600000|2021-04-12 22:30:00|201540.5|201390.5|201548.4|201398.4|201562.3|201412.3|201529.7|201379.7|300
1618266900000|2021-04-12 22:35:00|201549.3|201399.3|201555.4|201405.4|201564.2|201414.2|201530.6|201380.6|286
1618267200000|2021-04-12 22:40:00|201555.1|201405.1|201559.1|201409.1|201564.5|201454.2|201504.2|201384.6|240
1618267500000|2021-04-12 22:45:00|201561.7|201411.7|201563.4|201413.4|201564.8|201459|201504.6|201388.5|187
1618267800000|2021-04-12 22:50:00|201564|201414|201568.1|201418.1|201574.5|201455.1|201505.1|201392.9|202
1618268100000|2021-04-12 22:55:00|201566.7|201416.7|201565.7|201415.7|201576.6|201426.6|201552.5|201402.5|330
1618268400000|2021-04-12 23:00:00|201564.5|201414.5|201567.3|201417.3|201577.5|201427.5|201559.9|201409.9|411
1618268700000|2021-04-12 23:05:00|201566.7|201416.7|201569.1|201419.1|201575.6|201463.5|201505.5|201410.7|382
1618269000000|2021-04-12 23:10:00|201570.6|201420.6|201565.4|201415.4|201576|201462.9|201508.5|201411.3|377
1618269300000|2021-04-12 23:15:00|201568.2|201418.2|201564.7|201414.7|201577.8|201459.4|201505.7|201406.3|498
1618269600000|2021-04-12 23:20:00|201567.7|201417.7|201573.8|201423.8|201575|201454|201504|201405.4|421
1618269900000|2021-04-12 23:25:00|201573.9|201423.9|201561|201411|201573.9|201423.9|201557.9|201407.9|398
1618270200000|2021-04-12 23:30:00|201560|201410|201486.7|201336.7|201567.4|201456.2|201475.4|201325.4|522
1618270500000|2021-04-12 23:35:00|201487|201337|201487|201337|201491.9|201341.9|201465.3|201315.3|536
1618270800000|2021-04-12 23:40:00|201486.3|201336.3|201487.6|201337.6|201494.2|201344.2|201455|201305|659
1618271100000|2021-04-12 23:45:00|201486.6|201336.6|201492.6|201342.6|201531.1|201381.1|201477.5|201327.5|619
1618271400000|2021-04-12 23:50:00|201493|201343|201543.6|201393.6|201554.4|201404.4|201489.2|201339.2|723
1618271700000|2021-04-12 23:55:00|201542.5|201392.5|201569|201419|201570.7|201420.7|201531.8|201381.8|659
1618272000000|2021-04-13 00:00:00|201568.6|201418.6|201612|201462|201613.9|201463.9|201535.9|201385.9|641
1618272300000|2021-04-13 00:05:00|201613.4|201463.4|201642.6|201492.6|201701.8|201551.8|201608.3|201458.3|639
1618272600000|2021-04-13 00:10:00|201642.9|201492.9|201560.5|201410.5|201673|201523|201560.2|201410.2|547
1618272900000|2021-04-13 00:15:00|201555.7|201405.7|201618.6|201468.6|201625.8|201475.8|201555.7|201405.7|586
1618273200000|2021-04-13 00:20:00|201622|201472|201696|201546|201698.1|201548.1|201595.1|201445.1|473
1618273500000|2021-04-13 00:25:00|201696.4|201546.4|201619.4|201469.4|201712.9|201562.9|201606.8|201456.8|493
1618273800000|2021-04-13 00:30:00|201618.6|201468.6|201623.1|201473.1|201654.8|201504.8|201605.2|201455.2|497
1618274100000|2021-04-13 00:35:00|201624|201474|201640|201490|201662|201512|201614.1|201464.1|543
1618274400000|2021-04-13 00:40:00|201635|201485|201625.5|201475.5|201652.7|201502.7|201614.4|201464.4|433
1618274700000|2021-04-13 00:45:00|201625.6|201475.6|201672|201522|201679.9|201529.9|201614.1|201464.1|498
1618275000000|2021-04-13 00:50:00|201671.2|201521.2|201708.7|201558.7|201714.6|201564.6|201653.8|201503.8|494
1618275300000|2021-04-13 00:55:00|201705.7|201555.7|201689.1|201539.1|201706.7|201556.7|201676|201526|417
1618275600000|2021-04-13 01:00:00|201689.3|201539.3|201713.1|201563.1|201720|201570|201621|201471|523
1618275900000|2021-04-13 01:05:00|201713.5|201563.5|201695.9|201545.9|201736.7|201586.7|201681.4|201531.4|583
1618276200000|2021-04-13 01:10:00|201695.7|201545.7|201674.6|201524.6|201703.7|201553.7|201640|201490|554
1618276500000|2021-04-13 01:15:00|201677|201527|201723.8|201573.8|201726|201576|201667.4|201517.4|503
1618276800000|2021-04-13 01:20:00|201719.2|201569.2|201725.4|201575.4|201735|201585|201696.6|201546.6|571
1618277100000|2021-04-13 01:25:00|201722.3|201572.3|201644.5|201494.5|201727.4|201577.4|201639.8|201489.8|550
1618277400000|2021-04-13 01:30:00|201649.1|201499.1|201616|201466|201661.1|201511.1|201579.4|201429.4|639
1618277700000|2021-04-13 01:35:00|201613.9|201463.9|201631.2|201481.2|201658.9|201508.9|201590|201440|674
1618278000000|2021-04-13 01:40:00|201630.5|201480.5|201629.6|201479.6|201641|201491|201579.3|201429.3|545
1618278300000|2021-04-13 01:45:00|201633.2|201483.2|201559.1|201409.1|201636.2|201486.2|201559.1|201409.1|471
1618278600000|2021-04-13 01:50:00|201559.9|201409.9|201577.8|201427.8|201600.7|201450.7|201536.7|201386.7|540
1618278900000|2021-04-13 01:55:00|201577.7|201427.7|201634|201484|201674.6|201524.6|201575.2|201425.2|608
1618279200000|2021-04-13 02:00:00|201634.9|201484.9|201597.3|201447.3|201634.9|201484.9|201578.6|201428.6|664
1618279500000|2021-04-13 02:05:00|201597.2|201447.2|201547.1|201397.1|201604.4|201454.4|201538.1|201388.1|671
1618279800000|2021-04-13 02:10:00|201544.1|201394.1|201551.8|201401.8|201604.1|201454.1|201541.3|201391.3|556
1618280100000|2021-04-13 02:15:00|201555.4|201405.4|201583|201433|201613.6|201463.6|201551.3|201401.3|525
1618280400000|2021-04-13 02:20:00|201582.9|201432.9|201561.9|201411.9|201583.5|201433.5|201536.6|201386.6|578
1618280700000|2021-04-13 02:25:00|201564.6|201414.6|201551.6|201401.6|201575.7|201425.7|201528|201378|547
1618281000000|2021-04-13 02:30:00|201551.5|201401.5|201593.4|201443.4|201603.2|201453.2|201508.1|201358.1|606
1618281300000|2021-04-13 02:35:00|201591.7|201441.7|201602.5|201452.5|201635.6|201485.6|201546.5|201396.5|598
1618281600000|2021-04-13 02:40:00|201604.7|201454.7|201629.8|201479.8|201641.7|201491.7|201591|201441|554
1618281900000|2021-04-13 02:45:00|201630.1|201480.1|201628.8|201478.8|201679.1|201529.1|201623.3|201473.3|471
1618282200000|2021-04-13 02:50:00|201628.2|201478.2|201666.6|201516.6|201680.8|201530.8|201624.7|201474.7|585
1618282500000|2021-04-13 02:55:00|201667.4|201517.4|201593.7|201443.7|201673|201523|201562.7|201412.7|528
1618282800000|2021-04-13 03:00:00|201592.1|201442.1|201603.2|201453.2|201632.3|201482.3|201554|201404|560
1618283100000|2021-04-13 03:05:00|201603.5|201453.5|201639.5|201489.5|201654.9|201504.9|201579.9|201429.9|486
1618283400000|2021-04-13 03:10:00|201639.1|201489.1|201601.8|201451.8|201641.5|201491.5|201585.2|201435.2|509
1618283700000|2021-04-13 03:15:00|201602.7|201452.7|201633.8|201483.8|201645.5|201495.5|201602.7|201452.7|450
1618284000000|2021-04-13 03:20:00|201634|201484|201675.8|201525.8|201681.5|201531.5|201620.4|201470.4|447
1618284300000|2021-04-13 03:25:00|201673.1|201523.1|201694|201544|201704.9|201554.9|201659|201509|435
1618284600000|2021-04-13 03:30:00|201695|201545|201675.7|201525.7|201703.6|201553.6|201666.7|201516.7|378
1618284900000|2021-04-13 03:35:00|201673.9|201523.9|201690.8|201540.8|201701.3|201551.3|201660.9|201510.9|428
1618285200000|2021-04-13 03:40:00|201690.1|201540.1|201686.8|201536.8|201702.5|201552.5|201678.5|201528.5|447
1618285500000|2021-04-13 03:45:00|201685.8|201535.8|201686.8|201536.8|201710.2|201560.2|201672.1|201522.1|436
1618285800000|2021-04-13 03:50:00|201686.6|201536.6|201727.3|201577.3|201731.5|201581.5|201682.4|201532.4|408
1618286100000|2021-04-13 03:55:00|201725.1|201575.1|201779.5|201629.5|201789.2|201639.2|201725.1|201575.1|482
1618286400000|2021-04-13 04:00:00|201792.6|201642.6|201744.9|201594.9|201808.4|201658.4|201738.5|201588.5|525
1618286700000|2021-04-13 04:05:00|201742.9|201592.9|201780.4|201630.4|201819.8|201669.8|201736.5|201586.5|487
1618287000000|2021-04-13 04:10:00|201797.7|201647.7|201743.1|201593.1|201797.7|201647.7|201743|201593|435
1618287300000|2021-04-13 04:15:00|201744.8|201594.8|201820.8|201670.8|201845.4|201695.4|201739.8|201589.8|454
1618287600000|2021-04-13 04:20:00|201823.4|201673.4|201834|201684|201876.1|201726.1|201820.8|201670.8|461
1618287900000|2021-04-13 04:25:00|201833.4|201683.4|201849.4|201699.4|201866.2|201716.2|201831.7|201681.7|436
1618288200000|2021-04-13 04:30:00|201848.8|201698.8|201871.3|201721.3|201875.3|201725.3|201847.6|201697.6|356
1618288500000|2021-04-13 04:35:00|201871|201721|201865|201715|201874.1|201724.1|201845.3|201695.3|426
1618288800000|2021-04-13 04:40:00|201866|201716|201871.3|201721.3|201877.1|201727.1|201848.3|201698.3|395
1618289100000|2021-04-13 04:45:00|201868.8|201718.8|201864.8|201714.8|201886.6|201736.6|201848.2|201698.2|447
1618289400000|2021-04-13 04:50:00|201865|201715|201917.1|201767.1|201944.1|201794.1|201861.6|201711.6|461
1618289700000|2021-04-13 04:55:00|201925.1|201775.1|201903.5|201753.5|201943.8|201793.8|201883.9|201733.9|475
1618290000000|2021-04-13 05:00:00|201902|201752|201896.1|201746.1|201946.3|201796.3|201887.5|201737.5|612
1618290300000|2021-04-13 05:05:00|201897.1|201747.1|201930.4|201780.4|201942.7|201792.7|201874.4|201724.4|567
1618290600000|2021-04-13 05:10:00|201931.2|201781.2|201896.5|201746.5|201938.6|201788.6|201888.3|201738.3|494
1618290900000|2021-04-13 05:15:00|201897.5|201747.5|201932.3|201782.3|201947.1|201797.1|201876.3|201726.3|575
1618291200000|2021-04-13 05:20:00|201932|201782|201947.3|201797.3|201950|201800|201925|201775|505
1618291500000|2021-04-13 05:25:00|201941.7|201791.7|201921.2|201771.2|201945.5|201795.5|201897.4|201747.4|477
1618291800000|2021-04-13 05:30:00|201920.5|201770.5|201921|201771|201945.2|201795.2|201913.9|201763.9|505
1618292100000|2021-04-13 05:35:00|201920.3|201770.3|201924.3|201774.3|201932.8|201782.8|201916|201766|559
1618292400000|2021-04-13 05:40:00|201923.9|201773.9|201863.7|201713.7|201926.6|201776.6|201860.2|201710.2|586
1618292700000|2021-04-13 05:45:00|201864|201714|201833.7|201683.7|201900.4|201750.4|201826.1|201676.1|482
1618293000000|2021-04-13 05:50:00|201833.2|201683.2|201805.7|201655.7|201857|201707|201788.5|201638.5|594
1618293300000|2021-04-13 05:55:00|201807.9|201657.9|201792.9|201642.9|201829.6|201679.6|201791.1|201641.1|577
1618293600000|2021-04-13 06:00:00|201789.6|201639.6|201802.5|201652.5|201922|201772|201784.9|201634.9|666
1618293900000|2021-04-13 06:05:00|201810.1|201660.1|201767|201617|201844.4|201694.4|201749.9|201599.9|630
1618294200000|2021-04-13 06:10:00|201767.6|201617.6|201631.8|201481.8|201769.4|201619.4|201626.1|201476.1|618
1618294500000|2021-04-13 06:15:00|201629.1|201479.1|201606|201456|201684.7|201534.7|201560.4|201410.4|635
1618294800000|2021-04-13 06:20:00|201610|201460|201549|201399|201657|201507|201513.7|201363.7|651
1618295100000|2021-04-13 06:25:00|201547.6|201397.6|201633.7|201483.7|201662.5|201512.5|201542.7|201392.7|722
1618295400000|2021-04-13 06:30:00|201634.8|201484.8|201645.4|201495.4|201702.3|201552.3|201594.5|201444.5|734
1618295700000|2021-04-13 06:35:00|201646.3|201496.3|201699.3|201549.3|201710|201560|201572.5|201422.5|770
1618296000000|2021-04-13 06:40:00|201699.1|201549.1|201653.4|201503.4|201700.3|201550.3|201623.3|201473.3|650
1618296300000|2021-04-13 06:45:00|201654|201504|201693.6|201543.6|201709.7|201559.7|201609.1|201459.1|788
1618296600000|2021-04-13 06:50:00|201696.1|201546.1|201696.6|201546.6|201724.6|201574.6|201645.2|201495.2|784
1618296900000|2021-04-13 06:55:00|201694.1|201544.1|201727.7|201577.7|201814.2|201664.2|201694.1|201544.1|875
1618297200000|2021-04-13 07:00:00|201721.5|201571.5|201779.2|201629.2|201788.1|201638.1|201639.2|201489.2|913
1618297500000|2021-04-13 07:05:00|201787|201637|201717.1|201567.1|201849.3|201699.3|201711.1|201561.1|799
1618297800000|2021-04-13 07:10:00|201716.7|201566.7|201733.5|201583.5|201796.2|201646.2|201704|201554|796
1618298100000|2021-04-13 07:15:00|201733.2|201583.2|201743.5|201593.5|201758.7|201608.7|201695.4|201545.4|666
1618298400000|2021-04-13 07:20:00|201743.6|201593.6|201676.5|201526.5|201771.3|201621.3|201664.8|201514.8|724
1618298700000|2021-04-13 07:25:00|201676.4|201526.4|201634.9|201484.9|201755.7|201605.7|201614.4|201464.4|822
1618299000000|2021-04-13 07:30:00|201633.3|201483.3|201542.5|201392.5|201640|201490|201535.5|201385.5|836
1618299300000|2021-04-13 07:35:00|201542.9|201392.9|201444.6|201294.6|201550.9|201400.9|201441.7|201291.7|830
1618299600000|2021-04-13 07:40:00|201444.5|201294.5|201563.7|201413.7|201571.6|201421.6|201441.9|201291.9|674
1618299900000|2021-04-13 07:45:00|201563.8|201413.8|201526.2|201376.2|201606.2|201456.2|201520.6|201370.6|659
1618300200000|2021-04-13 07:50:00|201528.2|201378.2|201481.2|201331.2|201531|201381|201467.7|201317.7|606
1618300500000|2021-04-13 07:55:00|201481.4|201331.4|201568.4|201418.4|201589.7|201439.7|201471.6|201321.6|692
1618300800000|2021-04-13 08:00:00|201569|201419|201543|201393|201612.5|201462.5|201507.3|201357.3|863
1618301100000|2021-04-13 08:05:00|201542.1|201392.1|201503.6|201353.6|201571.9|201421.9|201488.3|201338.3|829
1618301400000|2021-04-13 08:10:00|201503.3|201353.3|201410.2|201260.2|201505.3|201355.3|201405.9|201255.9|799
1618301700000|2021-04-13 08:15:00|201405.2|201255.2|201406.1|201256.1|201427.1|201277.1|201356.3|201206.3|795
1618302000000|2021-04-13 08:20:00|201406.7|201256.7|201423.6|201273.6|201451.8|201301.8|201382.1|201232.1|853
1618302300000|2021-04-13 08:25:00|201421|201271|201437.6|201287.6|201452|201302|201415.2|201265.2|750
1618302600000|2021-04-13 08:30:00|201437.4|201287.4|201370.7|201220.7|201448.1|201298.1|201357.6|201207.6|751
1618302900000|2021-04-13 08:35:00|201369.5|201219.5|201303.1|201153.1|201376|201226|201290.2|201140.2|741
1618303200000|2021-04-13 08:40:00|201304.2|201154.2|201311.9|201161.9|201352.7|201202.7|201238.1|201088.1|690
1618303500000|2021-04-13 08:45:00|201305.1|201155.1|201338.1|201188.1|201364.5|201214.5|201253.6|201103.6|826
1618303800000|2021-04-13 08:50:00|201338.7|201188.7|201383.6|201233.6|201386.4|201236.4|201282.2|201132.2|737
1618304100000|2021-04-13 08:55:00|201383.5|201233.5|201477.5|201327.5|201484.9|201334.9|201319.1|201214.1|603
1618304400000|2021-04-13 09:00:00|201480.2|201330.2|201544.3|201394.3|201555.3|201405.3|201470.5|201320.5|681
1618304700000|2021-04-13 09:05:00|201542.9|201392.9|201607.8|201457.8|201639.6|201489.6|201533.9|201383.9|653
1618305000000|2021-04-13 09:10:00|201603|201453|201629|201479|201640.9|201490.9|201587|201437|652
1618305300000|2021-04-13 09:15:00|201630.3|201480.3|201480.6|201330.6|201636.5|201486.5|201450.4|201300.4|863
1618305600000|2021-04-13 09:20:00|201479.9|201329.9|201484.2|201334.2|201508|201358|201474|201324|700
1618305900000|2021-04-13 09:25:00|201484.3|201334.3|201560.3|201410.3|201562.4|201412.4|201481.7|201331.7|781
1618306200000|2021-04-13 09:30:00|201559.7|201409.7|201566.5|201416.5|201584.2|201434.2|201532.4|201382.4|760
1618306500000|2021-04-13 09:35:00|201566.6|201416.6|201653|201503|201681.2|201531.2|201529.5|201379.5|767
1618306800000|2021-04-13 09:40:00|201653.4|201503.4|201635.9|201485.9|201690.3|201540.3|201623.9|201473.9|691
1618307100000|2021-04-13 09:45:00|201634.3|201484.3|201711.7|201561.7|201719.3|201569.3|201595.4|201445.4|703
1618307400000|2021-04-13 09:50:00|201713.1|201563.1|201750.8|201600.8|201771.8|201621.8|201679.6|201529.6|689
1618307700000|2021-04-13 09:55:00|201751.5|201601.5|201730.3|201580.3|201785.9|201635.9|201675.6|201525.6|762
1618308000000|2021-04-13 10:00:00|201728.6|201578.6|201734.7|201584.7|201756.9|201606.9|201679.3|201529.3|819
1618308300000|2021-04-13 10:05:00|201733.5|201583.5|201600|201450|201749.1|201599.1|201593.5|201443.5|688
1618308600000|2021-04-13 10:10:00|201598.3|201448.3|201546.2|201396.2|201598.3|201448.3|201517.6|201367.6|495
1618308900000|2021-04-13 10:15:00|201548.7|201398.7|201568.3|201418.3|201604|201454|201546.8|201396.8|666
1618309200000|2021-04-13 10:20:00|201567.2|201417.2|201552.5|201402.5|201605.4|201455.4|201534.4|201384.4|693
1618309500000|2021-04-13 10:25:00|201552.4|201402.4|201685.3|201535.3|201688|201538|201547.3|201397.3|682
1618309800000|2021-04-13 10:30:00|201697.9|201547.9|201757.7|201607.7|201776|201626|201697.9|201547.9|735
1618310100000|2021-04-13 10:35:00|201759.4|201609.4|201819|201669|201821|201671|201749|201599|664
1618310400000|2021-04-13 10:40:00|201820.1|201670.1|201861.5|201711.5|201863.2|201713.2|201801.8|201651.8|700
1618310700000|2021-04-13 10:45:00|201861.3|201711.3|201873.8|201723.8|201892.1|201742.1|201852.3|201702.3|753
1618311000000|2021-04-13 10:50:00|201875.1|201725.1|201878.6|201728.6|201882.4|201732.4|201839.2|201689.2|740
1618311300000|2021-04-13 10:55:00|201878.5|201728.5|201933.8|201783.8|201942.2|201792.2|201873.4|201723.4|910
1618311600000|2021-04-13 11:00:00|201934.2|201784.2|201887.3|201737.3|202044.7|201894.7|201793.2|201689.5|1091
1618311900000|2021-04-13 11:05:00|201890.3|201740.3|201814.5|201664.5|201895.5|201745.5|201736.2|201586.2|1018
1618312200000|2021-04-13 11:10:00|201814.2|201664.2|201810.9|201660.9|201842.5|201692.5|201780.7|201630.7|957
1618312500000|2021-04-13 11:15:00|201810.5|201660.5|201899.3|201749.3|201944.4|201794.4|201792.1|201642.1|940
1618312800000|2021-04-13 11:20:00|201898.5|201748.5|201910.6|201760.6|201944.1|201794.1|201870.7|201720.7|817
1618313100000|2021-04-13 11:25:00|201911|201761|201956.1|201806.1|202022.4|201872.4|201902|201752|834
1618313400000|2021-04-13 11:30:00|201955.9|201805.9|201876.6|201726.6|202018.7|201868.7|201856.9|201706.9|819
1618313700000|2021-04-13 11:35:00|201879.1|201729.1|201835.9|201685.9|201900.7|201750.7|201828.8|201678.8|780
1618314000000|2021-04-13 11:40:00|201836.8|201686.8|201821|201671|201894.2|201744.2|201802|201652|907
1618314300000|2021-04-13 11:45:00|201820.9|201670.9|201883|201733|201936.3|201786.3|201792.4|201642.4|826
1618314600000|2021-04-13 11:50:00|201884.1|201734.1|201854.5|201704.5|201885.9|201735.9|201846.5|201696.5|730
1618314900000|2021-04-13 11:55:00|201855|201705|201954.1|201804.1|201958|201808|201844.2|201694.2|821
1618315200000|2021-04-13 12:00:00|201952.8|201802.8|201968.3|201818.3|202027.3|201877.3|201951.2|201801.2|780
1618315500000|2021-04-13 12:05:00|201965.8|201815.8|201996.3|201846.3|202010.4|201860.4|201928.7|201778.7|714
1618315800000|2021-04-13 12:10:00|201997|201847|202051.6|201901.6|202056.1|201906.1|201966.5|201816.5|776
1618316100000|2021-04-13 12:15:00|202052.3|201902.3|202050.9|201900.9|202252.7|202138.2|202044.7|201894.7|859
1618316400000|2021-04-13 12:20:00|202049.4|201899.4|202086.9|201936.9|202293.6|202190.4|201999.2|201849.2|872
1618316700000|2021-04-13 12:25:00|202082|201932|202098.2|201948.2|202249.6|202099.6|202037.5|201887.5|748
1618317000000|2021-04-13 12:30:00|202101.2|201951.2|201880.1|201730.1|202595.3|202388|201742.6|201592.6|1043
1618317300000|2021-04-13 12:35:00|201877|201727|201510.2|201360.2|201927.1|201777.1|201442.2|201292.2|1045
1618317600000|2021-04-13 12:40:00|201513.2|201363.2|201489.3|201339.3|201685|201535|201479.5|201329.5|1034
1618317900000|2021-04-13 12:45:00|201490.3|201340.3|201684.2|201534.2|201731.5|201597.1|201431.4|201281.4|1002
1618318200000|2021-04-13 12:50:00|201674.8|201524.8|201700|201550|201752.3|201602.3|201567.6|201417.6|931
1618318500000|2021-04-13 12:55:00|201700.9|201550.9|201553.4|201403.4|201723.7|201575.7|201524|201374|925
1618318800000|2021-04-13 13:00:00|201546.5|201396.5|201562.3|201412.3|201612|201462|201402.8|201252.8|967
1618319100000|2021-04-13 13:05:00|201567.5|201417.5|201594|201444|201688.7|201538.7|201423|201306.2|1023
1618319400000|2021-04-13 13:10:00|201590.5|201440.5|201663.5|201513.5|201681.3|201531.3|201495.1|201345.1|856
1618319700000|2021-04-13 13:15:00|201661.8|201511.8|201646|201496|201784.9|201648.2|201601.8|201451.8|803
1618320000000|2021-04-13 13:20:00|201646.1|201496.1|201639.6|201489.6|201735.5|201628.5|201591.6|201441.6|955
1618320300000|2021-04-13 13:25:00|201638.9|201488.9|201684.3|201534.3|201771.3|201621.3|201614.4|201473.5|777
1618320600000|2021-04-13 13:30:00|201675.8|201525.8|201606.2|201456.2|201679.5|201529.5|201392.2|201287.5|964
1618320900000|2021-04-13 13:35:00|201606|201456|201337.4|201187.4|201606|201456|201152.8|201002.8|1074
1618321200000|2021-04-13 13:40:00|201338|201188|201494.2|201344.2|201524.3|201374.3|201199.7|201049.7|1008
1618321500000|2021-04-13 13:45:00|201493.5|201343.5|201178.2|201028.2|201545.9|201439.8|201132.9|200994.1|982
1618321800000|2021-04-13 13:50:00|201177.5|201027.5|201045.7|200895.7|201189.4|201039.4|201010.4|200860.4|816
1618322100000|2021-04-13 13:55:00|201044.8|200894.8|201024.1|200874.1|201146.3|200996.3|200991.8|200841.8|1025
1618322400000|2021-04-13 14:00:00|201023.9|200873.9|200999.9|200849.9|201063.9|200938.7|200907.8|200796.3|1004
1618322700000|2021-04-13 14:05:00|201001.6|200851.6|200954.3|200804.3|201030.2|200906.6|200859.8|200716.7|987
1618323000000|2021-04-13 14:10:00|200953.1|200803.1|200985.7|200835.7|201003.2|200896.7|200815.9|200714.4|987
1618323300000|2021-04-13 14:15:00|200987.7|200837.7|201256.9|201106.9|201282.4|201132.4|200946.4|200836.1|984
1618323600000|2021-04-13 14:20:00|201256.7|201106.7|201154.2|201004.2|201309.8|201159.8|201149.3|200999.3|983
1618323900000|2021-04-13 14:25:00|201151.9|201001.9|201085.3|200935.3|201197.3|201097.5|201052.7|200902.7|847
1618324200000|2021-04-13 14:30:00|201084.8|200934.8|200932.9|200782.9|201118.1|200968.1|200917.3|200767.3|977
1618324500000|2021-04-13 14:35:00|200931.1|200781.1|201056.2|200906.2|201141.5|201011.4|200917.7|200767.7|906
1618324800000|2021-04-13 14:40:00|201059.7|200909.7|200998.8|200848.8|201059.7|200924.3|200947.5|200831.3|860
1618325100000|2021-04-13 14:45:00|200999.1|200849.1|200943.5|200793.5|201004.1|200882.9|200932.9|200785.3|877
1618325400000|2021-04-13 14:50:00|200943.3|200793.3|201032.3|200882.3|201040.4|200930.1|200927.2|200790.1|776
1618325700000|2021-04-13 14:55:00|201033.6|200883.6|200969.6|200819.6|201041.4|200932.9|200943.7|200793.7|841
1618326000000|2021-04-13 15:00:00|200971.5|200821.5|200977|200827|201072.1|200922.1|200924.4|200798.7|913
1618326300000|2021-04-13 15:05:00|200977.3|200827.3|200821.2|200671.2|200981.1|200873.8|200732.7|200582.7|773
1618326600000|2021-04-13 15:10:00|200806.1|200656.1|200797.6|200647.6|200869.9|200772.3|200760.9|200637.7|754
1618326900000|2021-04-13 15:15:00|200788.7|200638.7|200729.5|200679.5|200853.9|200722.6|200724|200621.9|652
1618327200000|2021-04-13 15:20:00|200728.5|200678.5|200728|200578|200882.7|200777.6|200699.3|200571.1|679
1618327500000|2021-04-13 15:25:00|200728.3|200578.3|200689.3|200539.3|200764.8|200614.8|200614.7|200513.4|709
1618327800000|2021-04-13 15:30:00|200682.9|200532.9|200681.9|200531.9|200712.1|200586.9|200586.3|200440.6|758
1618328100000|2021-04-13 15:35:00|200682|200532|200632.1|200482.1|200769.7|200626.7|200586.2|200478.5|682
1618328400000|2021-04-13 15:40:00|200633.9|200483.9|200657.1|200507.1|200688.2|200556|200598|200464.8|667
1618328700000|2021-04-13 15:45:00|200658.5|200508.5|200660.3|200510.3|200681.7|200531.7|200643.9|200493.9|648
1618329000000|2021-04-13 15:50:00|200661.4|200511.4|200578.3|200528.3|200661.4|200536.3|200562.4|200439.8|595
1618329300000|2021-04-13 15:55:00|200577.8|200527.8|200638.6|200488.6|200670.7|200562.3|200568.4|200464.2|716
1618329600000|2021-04-13 16:00:00|200638.7|200488.7|200618.1|200468.1|200641.8|200543.6|200543.9|200433.7|682
1618329900000|2021-04-13 16:05:00|200618.2|200468.2|200659.1|200509.1|200684.8|200586.1|200600.5|200464.1|763
1618330200000|2021-04-13 16:10:00|200660.3|200510.3|200622.5|200472.5|200683.8|200568.2|200579.4|200465.5|886
1618330500000|2021-04-13 16:15:00|200625.1|200475.1|200668.6|200518.6|200678.1|200576|200582.6|200471.4|545
1618330800000|2021-04-13 16:20:00|200670.4|200520.4|200620.7|200570.7|200732|200621.1|200606.9|200505.7|490
1618331100000|2021-04-13 16:25:00|200620.8|200570.8|200667.3|200517.3|200684.6|200584|200613.8|200510.1|659
1618331400000|2021-04-13 16:30:00|200663.9|200513.9|200647.8|200497.8|200669.2|200566.1|200582.2|200479.7|577
1618331700000|2021-04-13 16:35:00|200646.6|200496.6|200572.6|200522.6|200667.7|200562.8|200563.6|200466|532
1618332000000|2021-04-13 16:40:00|200561.5|200511.5|200627.1|200477.1|200649.8|200532.9|200551|200457.8|586
1618332300000|2021-04-13 16:45:00|200627.2|200477.2|200651.2|200501.2|200684.9|200556.3|200600.1|200465.4|537
1618332600000|2021-04-13 16:50:00|200651.1|200501.1|200628.1|200478.1|200667.8|200576.7|200592.6|200466.5|540
1618332900000|2021-04-13 16:55:00|200629.3|200479.3|200662|200512|200682|200566.7|200576.5|200465.9|619
1618333200000|2021-04-13 17:00:00|200660.8|200510.8|200593.3|200443.3|200678.4|200528.4|200542.6|200429.3|676
1618333500000|2021-04-13 17:05:00|200593.4|200443.4|200584.8|200434.8|200628.1|200515|200530|200430.4|606
1618333800000|2021-04-13 17:10:00|200584.7|200434.7|200544.1|200494.1|200626.1|200520.8|200515.3|200412.5|649
1618334100000|2021-04-13 17:15:00|200541.3|200491.3|200579.7|200429.7|200620.9|200511.5|200517.5|200420.8|534
1618334400000|2021-04-13 17:20:00|200579.1|200429.1|200648|200498|200663.6|200535.8|200577.3|200427.3|571
1618334700000|2021-04-13 17:25:00|200648.3|200498.3|200597.7|200447.7|200649.9|200504.9|200520.7|200423.3|632
1618335000000|2021-04-13 17:30:00|200589.8|200439.8|200566.2|200416.2|200604.6|200490|200508.7|200416.2|785
1618335300000|2021-04-13 17:35:00|200566.8|200416.8|200536.3|200386.3|200568.6|200471.3|200455.8|200349.9|703
1618335600000|2021-04-13 17:40:00|200536.4|200386.4|200701.3|200551.3|200741|200591|200536.3|200386.3|569
1618335900000|2021-04-13 17:45:00|200697|200547|200788.9|200638.9|200789.9|200639.9|200674.3|200524.3|625
1618336200000|2021-04-13 17:50:00|200789|200639|200707.3|200557.3|200793.6|200643.6|200707.3|200557.3|651
1618336500000|2021-04-13 17:55:00|200709|200559|200728.7|200578.7|200728.7|200602|200610.6|200505|592
1618336800000|2021-04-13 18:00:00|200726|200576|200713|200563|200789.7|200679.2|200700.4|200560.8|644
1618337100000|2021-04-13 18:05:00|200714.5|200564.5|200813.4|200663.4|200821.9|200725.2|200707.4|200557.4|572
1618337400000|2021-04-13 18:10:00|200813.5|200663.5|200789.9|200639.9|200824.9|200707.6|200721.7|200587.1|685
1618337700000|2021-04-13 18:15:00|200788.8|200638.8|200845.7|200695.7|200856|200750.3|200779.7|200634.9|577
1618338000000|2021-04-13 18:20:00|200845.9|200695.9|200866.5|200716.5|200931|200781|200799.1|200689|635
1618338300000|2021-04-13 18:25:00|200866.4|200716.4|200871.4|200721.4|200937.1|200787.1|200859.7|200709.7|635
1618338600000|2021-04-13 18:30:00|200869.8|200719.8|200858.3|200708.3|200874.6|200724.6|200820.8|200670.8|578
1618338900000|2021-04-13 18:35:00|200858.9|200708.9|200855.6|200705.6|200867.5|200765.2|200807.6|200688.1|620
1618339200000|2021-04-13 18:40:00|200855.2|200705.2|200861.4|200811.4|200954.7|200811.6|200836.7|200701.2|731
1618339500000|2021-04-13 18:45:00|200910.5|200760.5|200900.1|200750.1|200918.3|200814.3|200864.3|200744.9|590
1618339800000|2021-04-13 18:50:00|200900|200750|200994.9|200844.9|201073.1|200931.3|200858.8|200746.5|655
1618340100000|2021-04-13 18:55:00|200995.1|200845.1|200987.6|200837.6|201067.6|200947.1|200933.2|200783.2|766
1618340400000|2021-04-13 19:00:00|200987.8|200837.8|200975.3|200825.3|201000.1|200850.1|200949.4|200799.4|777
1618340700000|2021-04-13 19:05:00|200974.5|200824.5|200983.9|200833.9|201020|200870|200957.1|200807.1|717
1618341000000|2021-04-13 19:10:00|200983.7|200833.7|201030.1|200880.1|201037.7|200887.7|200975.6|200825.6|614
1618341300000|2021-04-13 19:15:00|201027.9|200877.9|201111.3|201061.3|201163|201062.7|200982.2|200861|576
1618341600000|2021-04-13 19:20:00|201108.3|201058.3|201240.7|201090.7|201244.4|201135.4|201089.3|200992.9|609
1618341900000|2021-04-13 19:25:00|201240.5|201090.5|201158.5|201008.5|201268.5|201126.8|201129.4|200979.4|570
1618342200000|2021-04-13 19:30:00|201157.3|201007.3|201233.8|201083.8|201239.9|201089.9|201116.4|201007.3|562
1618342500000|2021-04-13 19:35:00|201233.9|201083.9|201206.9|201056.9|201245.6|201139|201157.6|201012.5|450
1618342800000|2021-04-13 19:40:00|201201.6|201051.6|201190.7|201040.7|201216.8|201066.8|201160.4|201010.4|615
1618343100000|2021-04-13 19:45:00|201190.3|201040.3|201172.8|201022.8|201197|201047|201167|201017|595
1618343400000|2021-04-13 19:50:00|201172.7|201022.7|201154.9|201004.9|201203.6|201097.8|201143|201000.4|589
1618343700000|2021-04-13 19:55:00|201153.9|201003.9|201149|200999|201157.4|201007.4|201122.1|200972.1|876
1618344000000|2021-04-13 20:00:00|201150|201000|201081.9|200931.9|201156.8|201006.8|201036.9|200921.7|482
1618344300000|2021-04-13 20:05:00|201081.6|200931.6|201044.2|200894.2|201125.3|200997.9|201044.2|200894.2|478
1618344600000|2021-04-13 20:10:00|201044.7|200894.7|201002.4|200852.4|201062.2|200912.2|201000.7|200850.7|521
1618344900000|2021-04-13 20:15:00|201002|200852|201038.9|200888.9|201042.4|200892.4|201002|200852|389
1618345200000|2021-04-13 20:20:00|201038.8|200888.8|201039.4|200889.4|201046.9|200896.9|201036.1|200886.1|267
1618345500000|2021-04-13 20:25:00|201042.1|200892.1|201026|200876|201044.4|200894.4|201011.7|200861.7|384
1618345800000|2021-04-13 20:30:00|201027.1|200877.1|200987.5|200837.5|201028|200878|200972.4|200822.4|445
1618346100000|2021-04-13 20:35:00|200990.6|200840.6|200968.7|200818.7|200998.1|200848.1|200965.9|200815.9|416
1618346400000|2021-04-13 20:40:00|200968.2|200818.2|200975.4|200825.4|200997.9|200847.9|200964.2|200814.2|418
1618346700000|2021-04-13 20:45:00|200978.3|200828.3|200952.7|200802.7|200982|200832|200930.2|200780.2|426
1618347000000|2021-04-13 20:50:00|200952.6|200802.6|200908.1|200758.1|200960.2|200810.2|200888.7|200738.7|346
1618347300000|2021-04-13 20:55:00|200902.6|200752.6|200997.6|200847.6|201013.3|200847.8|200889.7|200739.7|283
1618347600000|2021-04-13 21:00:00|201104.1|200785.1|201081.7|200769.4|201186.9|200867.9|201052.9|200733.9|76
1618347900000|2021-04-13 21:05:00|201080|200783.5|201021.2|200871.2|201109.4|200872.6|200996|200702.4|83
1618348200000|2021-04-13 21:10:00|201021.5|200871.5|201016.5|200866.5|201099.2|200873|201006.4|200729.1|69
1618348500000|2021-04-13 21:15:00|201032|200755.8|200990.4|200671.4|201082.8|200866.7|200853.9|200618.1|291
1618348800000|2021-04-13 21:20:00|200990.3|200671.3|200988.5|200669.5|201030.8|200756.5|200899|200580|81
1618349100000|2021-04-13 21:25:00|200955.4|200636.4|201013.9|200694.9|201041.1|200806.4|200906.5|200632.7|171
1618349400000|2021-04-13 21:30:00|201014.3|200695.3|201011.7|200692.7|201031.3|200798.1|200918.3|200612.7|131
1618349700000|2021-04-13 21:35:00|201015.2|200696.2|200988|200669|201029.7|200791.7|200911.5|200622.6|192
1618350000000|2021-04-13 21:40:00|200986.4|200667.4|201013.7|200694.7|201025.4|200803.9|200930.5|200656.9|175
1618350300000|2021-04-13 21:45:00|200992|200673|201004.2|200685.2|201021.8|200771.5|200887.9|200622.5|214
1618350600000|2021-04-13 21:50:00|201020.1|200701.1|201055.2|200750.1|201070.1|200756.3|200889.2|200615.6|249
1618350900000|2021-04-13 21:55:00|201056.1|200750.4|201013.7|200694.7|201069.6|200762.5|200957.1|200638.1|297
1618351200000|2021-04-13 22:00:00|201009.2|200690.2|201005.5|200855.5|201084|200864.4|200949|200630|393
1618351500000|2021-04-13 22:05:00|200990.9|200840.9|200985.7|200835.7|201129.9|200870.8|200937.5|200720.5|251
1618351800000|2021-04-13 22:10:00|200982.2|200832.2|201085.2|200816.5|201117.7|200881.2|200945.4|200714.2|441
1618352100000|2021-04-13 22:15:00|201084.6|200815.6|200988.7|200838.7|201097.6|200869.7|200963.9|200753.7|451
1618352400000|2021-04-13 22:20:00|200989.5|200839.5|201018.6|200741.7|201084|200864.7|200934.8|200686.1|402
1618352700000|2021-04-13 22:25:00|200958.7|200808.7|200932.1|200782.1|201037.3|200820|200906.7|200730.3|489
1618353000000|2021-04-13 22:30:00|200929.8|200779.8|201031.7|200764.4|201101.6|200886.4|200929.8|200726.9|404
1618353300000|2021-04-13 22:35:00|201016.8|200766.3|200981.7|200831.7|201168.2|200898.3|200957.4|200712.8|379
1618353600000|2021-04-13 22:40:00|200985.7|200835.7|200988.2|200838.2|201068.7|200873.7|200934.3|200775|364
1618353900000|2021-04-13 22:45:00|200990|200840|200953|200803|201058.6|200856.1|200928.7|200688|282
1618354200000|2021-04-13 22:50:00|200953.9|200803.9|200949.9|200799.9|201035.1|200834.5|200920.1|200670.1|310
1618354500000|2021-04-13 22:55:00|200952.2|200802.2|200971.4|200821.4|201050.3|200853.4|200922.5|200688.4|358
1618354800000|2021-04-13 23:00:00|200970.1|200820.1|201004.1|200854.1|201070|200894.6|200970.1|200770.5|529
1618355100000|2021-04-13 23:05:00|201004.6|200854.6|201004|200854|201014.7|200864.7|200985.8|200835.8|378
1618355400000|2021-04-13 23:10:00|201003.6|200853.6|201003.8|200853.8|201011.6|200861.6|200991.2|200841.2|311
1618355700000|2021-04-13 23:15:00|201004.8|200854.8|201037.3|200887.3|201042|200892|201001.5|200851.5|315
1618356000000|2021-04-13 23:20:00|201039.9|200889.9|200970.2|200820.2|201042|200892|200968.2|200818.2|332
1618356300000|2021-04-13 23:25:00|200970.8|200820.8|200995.6|200845.6|201016|200866|200968|200818|345
1618356600000|2021-04-13 23:30:00|201001.5|200851.5|200950.8|200800.8|201001.5|200851.5|200949.1|200799.1|277
1618356900000|2021-04-13 23:35:00|200951.5|200801.5|200927.5|200777.5|200951.5|200801.5|200917.8|200767.8|286
1618357200000|2021-04-13 23:40:00|200923.1|200773.1|200932.2|200782.2|200960.6|200810.6|200921|200771|308
1618357500000|2021-04-13 23:45:00|200932.4|200782.4|200934.8|200784.8|201014|200864|200923.8|200773.8|453
1618357800000|2021-04-13 23:50:00|200932.9|200782.9|200859.1|200709.1|200932.9|200782.9|200814.3|200664.3|510
1618358100000|2021-04-13 23:55:00|200856.4|200706.4|200885.8|200735.8|200900|200750|200836.2|200686.2|389
1618358400000|2021-04-14 00:00:00|200885.7|200735.7|200849.6|200699.6|200894.6|200744.6|200837.2|200687.2|546
1618358700000|2021-04-14 00:05:00|200848.6|200698.6|200904.6|200754.6|200925.5|200775.5|200812.8|200662.8|619
1618359000000|2021-04-14 00:10:00|200904.9|200754.9|200900.8|200750.8|200923.7|200773.7|200885.9|200735.9|483
1618359300000|2021-04-14 00:15:00|200898.3|200748.3|200911.4|200761.4|200939|200789|200877.2|200727.2|576
1618359600000|2021-04-14 00:20:00|200912.4|200762.4|200924.1|200774.1|200940.6|200790.6|200902.1|200752.1|413
1618359900000|2021-04-14 00:25:00|200925|200775|200966.4|200816.4|201004.3|200854.3|200914.2|200764.2|465
1618360200000|2021-04-14 00:30:00|200966.5|200816.5|200986.6|200836.6|200999.5|200849.5|200941|200791|533
1618360500000|2021-04-14 00:35:00|200986.2|200836.2|200949.4|200799.4|201004.3|200854.3|200944.4|200794.4|489
1618360800000|2021-04-14 00:40:00|200948.2|200798.2|200948.1|200798.1|200967.9|200817.9|200942.7|200792.7|516
1618361100000|2021-04-14 00:45:00|200947.7|200797.7|200900|200750|200953|200803|200885.7|200735.7|533
1618361400000|2021-04-14 00:50:00|200899.8|200749.8|200948.5|200798.5|200961.6|200811.6|200898.9|200748.9|608
1618361700000|2021-04-14 00:55:00|200951.2|200801.2|200976.8|200826.8|200995.4|200845.4|200937|200787|616
1618362000000|2021-04-14 01:00:00|200978.1|200828.1|200902.7|200752.7|200996.2|200846.2|200889.9|200739.9|645
1618362300000|2021-04-14 01:05:00|200902.3|200752.3|200857.5|200707.5|200918.9|200768.9|200851.5|200701.5|525
1618362600000|2021-04-14 01:10:00|200862.1|200712.1|200825.6|200675.6|200878.8|200728.8|200811.2|200661.2|538
1618362900000|2021-04-14 01:15:00|200825.2|200675.2|200785|200635|200826.3|200676.3|200767.9|200617.9|489
1618363200000|2021-04-14 01:20:00|200789.3|200639.3|200816.7|200666.7|200842.7|200692.7|200773.6|200623.6|560
1618363500000|2021-04-14 01:25:00|200821.3|200671.3|200864.5|200714.5|200869|200719|200798.7|200648.7|572
1618363800000|2021-04-14 01:30:00|200863.7|200713.7|200896.1|200746.1|200924.6|200774.6|200863.7|200713.7|568
1618364100000|2021-04-14 01:35:00|200900.8|200750.8|200908.6|200758.6|200984.9|200834.9|200898.5|200748.5|626
1618364400000|2021-04-14 01:40:00|200908.7|200758.7|200822.8|200672.8|200908.7|200758.7|200813.4|200663.4|532
1618364700000|2021-04-14 01:45:00|200822.6|200672.6|200777.9|200627.9|200829.5|200679.5|200770.8|200620.8|580
1618365000000|2021-04-14 01:50:00|200777.6|200627.6|200748.7|200598.7|200790.8|200640.8|200736.7|200586.7|611
1618365300000|2021-04-14 01:55:00|200749.1|200599.1|200792.1|200642.1|200821.4|200671.4|200741.9|200591.9|562
1618365600000|2021-04-14 02:00:00|200792.5|200642.5|200838.8|200688.8|200839.5|200689.5|200760.8|200610.8|654
1618365900000|2021-04-14 02:05:00|200839.4|200689.4|200822.2|200672.2|200866.7|200716.7|200809.2|200659.2|620
1618366200000|2021-04-14 02:10:00|200822|200672|200835|200685|200856.2|200706.2|200793.2|200643.2|591
1618366500000|2021-04-14 02:15:00|200836.2|200686.2|200791.3|200641.3|200865|200715|200787.6|200637.6|474
1618366800000|2021-04-14 02:20:00|200782.7|200632.7|200768.3|200618.3|200786.5|200636.5|200746.2|200596.2|506
1618367100000|2021-04-14 02:25:00|200767.4|200617.4|200782.3|200632.3|200792.9|200642.9|200742.4|200592.4|530
1618367400000|2021-04-14 02:30:00|200781|200631|200708.8|200558.8|200781|200631|200700.2|200550.2|564
1618367700000|2021-04-14 02:35:00|200710.5|200560.5|200703.8|200553.8|200726.4|200576.4|200693|200543|597
1618368000000|2021-04-14 02:40:00|200705.4|200555.4|200719.5|200569.5|200738.7|200588.7|200694.1|200544.1|555
1618368300000|2021-04-14 02:45:00|200724.9|200574.9|200668.4|200518.4|200739.4|200589.4|200642.4|200492.4|574
1618368600000|2021-04-14 02:50:00|200662.7|200512.7|200732.9|200582.9|200740.9|200590.9|200660.4|200510.4|603
1618368900000|2021-04-14 02:55:00|200732.8|200582.8|200705.9|200555.9|200779.7|200629.7|200696|200546|599
1618369200000|2021-04-14 03:00:00|200706.3|200556.3|200717.7|200567.7|200724.9|200574.9|200693.5|200543.5|556
1618369500000|2021-04-14 03:05:00|200720.2|200570.2|200740.5|200590.5|200747.3|200597.3|200688.3|200538.3|484
1618369800000|2021-04-14 03:10:00|200738.4|200588.4|200690.7|200540.7|200748.7|200598.7|200689.7|200539.7|490
1618370100000|2021-04-14 03:15:00|200700.3|200550.3|200666.8|200516.8|200721|200571|200662.5|200512.5|451
1618370400000|2021-04-14 03:20:00|200666.6|200516.6|200692.2|200542.2|200698.1|200548.1|200658.5|200508.5|401
1618370700000|2021-04-14 03:25:00|200694.8|200544.8|200694.4|200544.4|200716.1|200566.1|200672.7|200522.7|431
1618371000000|2021-04-14 03:30:00|200699|200549|200702.4|200552.4|200743|200593|200682|200532|410
1618371300000|2021-04-14 03:35:00|200703.6|200553.6|200745.4|200595.4|200769|200619|200693.1|200543.1|438
1618371600000|2021-04-14 03:40:00|200741.6|200591.6|200748.6|200598.6|200762.1|200612.1|200714.5|200564.5|397
1618371900000|2021-04-14 03:45:00|200747.4|200597.4|200789.7|200639.7|200826.1|200676.1|200726.6|200576.6|453
1618372200000|2021-04-14 03:50:00|200797.6|200647.6|200746.3|200596.3|200802.6|200652.6|200737.8|200587.8|440
1618372500000|2021-04-14 03:55:00|200753.5|200603.5|200745.8|200595.8|200763.6|200613.6|200734.8|200584.8|391
1618372800000|2021-04-14 04:00:00|200745.6|200595.6|200746.9|200596.9|200765.9|200615.9|200709.4|200559.4|379
1618373100000|2021-04-14 04:05:00|200746.4|200596.4|200745.5|200595.5|200763|200613|200729.9|200579.9|435
1618373400000|2021-04-14 04:10:00|200745.2|200595.2|200719.9|200569.9|200758|200608|200709.2|200559.2|425
1618373700000|2021-04-14 04:15:00|200721|200571|200749.9|200599.9|200760.2|200610.2|200684.8|200534.8|511
1618374000000|2021-04-14 04:20:00|200749.5|200599.5|200717.3|200567.3|200751.9|200601.9|200686.2|200536.2|507
1618374300000|2021-04-14 04:25:00|200717.1|200567.1|200707.3|200557.3|200723.2|200573.2|200691.8|200541.8|455
1618374600000|2021-04-14 04:30:00|200707.7|200557.7|200709.7|200559.7|200726.4|200576.4|200701.7|200551.7|453
1618374900000|2021-04-14 04:35:00|200708.5|200558.5|200696.9|200546.9|200722.3|200572.3|200682.2|200532.2|401
1618375200000|2021-04-14 04:40:00|200697|200547|200683.5|200533.5|200698.3|200548.3|200664.9|200514.9|347
1618375500000|2021-04-14 04:45:00|200683.6|200533.6|200688.7|200538.7|200696.3|200546.3|200662.9|200512.9|289
1618375800000|2021-04-14 04:50:00|200688.9|200538.9|200685.3|200535.3|200704.9|200554.9|200668|200518|409
1618376100000|2021-04-14 04:55:00|200686.8|200536.8|200737.9|200587.9|200744.7|200594.7|200678.4|200528.4|499
1618376400000|2021-04-14 05:00:00|200737.2|200587.2|200748.5|200598.5|200774.5|200624.5|200717.7|200567.7|454
1618376700000|2021-04-14 05:05:00|200748.4|200598.4|200677.2|200527.2|200758.9|200608.9|200677.1|200527.1|459
1618377000000|2021-04-14 05:10:00|200675|200525|200637.2|200487.2|200694.7|200544.7|200619.4|200469.4|512
1618377300000|2021-04-14 05:15:00|200633.2|200483.2|200666.5|200516.5|200686|200536|200633.2|200483.2|471
1618377600000|2021-04-14 05:20:00|200666.8|200516.8|200638|200488|200673.1|200523.1|200621.1|200471.1|319
1618377900000|2021-04-14 05:25:00|200644.4|200494.4|200622.3|200472.3|200644.4|200494.4|200602|200452|443
1618378200000|2021-04-14 05:30:00|200622.7|200472.7|200673.3|200523.3|200688.6|200538.6|200619.4|200469.4|419
1618378500000|2021-04-14 05:35:00|200674.6|200524.6|200704.6|200554.6|200740.2|200590.2|200660.6|200510.6|423
1618378800000|2021-04-14 05:40:00|200706|200556|200654.8|200504.8|200722.6|200572.6|200647|200497|422
1618379100000|2021-04-14 05:45:00|200653.1|200503.1|200594.1|200444.1|200656.6|200506.6|200587.3|200437.3|356
1618379400000|2021-04-14 05:50:00|200595.1|200445.1|200628.7|200478.7|200656.5|200506.5|200591.4|200441.4|413
1618379700000|2021-04-14 05:55:00|200627|200477|200596.1|200446.1|200632.6|200482.6|200587.9|200437.9|423
1618380000000|2021-04-14 06:00:00|200574.7|200424.7|200608.5|200458.5|200631.3|200481.3|200548.5|200398.5|660
1618380300000|2021-04-14 06:05:00|200609|200459|200528.9|200378.9|200610.7|200460.7|200521.4|200371.4|527
1618380600000|2021-04-14 06:10:00|200528.6|200378.6|200578.5|200428.5|200582.2|200432.2|200507.6|200357.6|736
1618380900000|2021-04-14 06:15:00|200579.4|200429.4|200489|200339|200582.2|200432.2|200485.7|200335.7|686
1618381200000|2021-04-14 06:20:00|200491.1|200341.1|200662|200512|200669.4|200519.4|200436|200339|620
1618381500000|2021-04-14 06:25:00|200659.2|200509.2|200584.5|200434.5|200659.2|200509.2|200500|200350|703
1618381800000|2021-04-14 06:30:00|200590.4|200440.4|200621.1|200471.1|200711.5|200561.5|200580.6|200430.6|803
1618382100000|2021-04-14 06:35:00|200612.1|200462.1|200615.2|200465.2|200639.4|200489.4|200576.8|200426.8|789
1618382400000|2021-04-14 06:40:00|200613.7|200463.7|200648.8|200498.8|200663.4|200513.4|200590.2|200440.2|674
1618382700000|2021-04-14 06:45:00|200649|200499|200666.2|200516.2|200696|200546|200597.8|200447.8|635
1618383000000|2021-04-14 06:50:00|200668.6|200518.6|200656.8|200506.8|200736.5|200586.5|200650.9|200500.9|742
1618383300000|2021-04-14 06:55:00|200656.6|200506.6|200666.6|200516.6|200698.6|200548.6|200622.3|200472.3|551
1618383600000|2021-04-14 07:00:00|200663.2|200513.2|200849.8|200699.8|200869.4|200719.4|200655|200505|794
1618383900000|2021-04-14 07:05:00|200851.2|200701.2|200861.6|200711.6|200989.3|200839.3|200844.7|200694.7|837
1618384200000|2021-04-14 07:10:00|200862.2|200712.2|200830.4|200680.4|200958|200827.8|200825.1|200675.1|775
1618384500000|2021-04-14 07:15:00|200829.8|200679.8|200904.6|200754.6|200936.6|200786.6|200766|200616|751
1618384800000|2021-04-14 07:20:00|200905.3|200755.3|200940.2|200790.2|201069|200919|200888.3|200738.3|730
1618385100000|2021-04-14 07:25:00|200938.1|200788.1|201059.8|200909.8|201077.6|200927.6|200857|200707|821
1618385400000|2021-04-14 07:30:00|201059.9|200909.9|201019.9|200869.9|201077.1|200927.1|200976|200826|696
1618385700000|2021-04-14 07:35:00|201017.1|200867.1|201177.7|201027.7|201228|201078|200998.1|200848.1|801
1618386000000|2021-04-14 07:40:00|201177.9|201027.9|201224.3|201074.3|201226.7|201076.7|201123.6|200973.6|742
1618386300000|2021-04-14 07:45:00|201225.5|201075.5|201158.5|201008.5|201225.8|201075.8|201135.2|200985.2|648
1618386600000|2021-04-14 07:50:00|201158.8|201008.8|201220.3|201070.3|201236.2|201086.2|201149.3|200999.3|713
1618386900000|2021-04-14 07:55:00|201219.7|201069.7|201165.3|201015.3|201219.7|201069.7|201132.5|200982.5|725
1618387200000|2021-04-14 08:00:00|201164.6|201014.6|201113.8|200963.8|201201.2|201051.2|201098.3|200948.3|788
1618387500000|2021-04-14 08:05:00|201114.2|200964.2|201094.5|200944.5|201118.4|200968.4|201026.5|200876.5|806
1618387800000|2021-04-14 08:10:00|201095.2|200945.2|201086.5|200936.5|201120.1|200970.1|201036.1|200886.1|823
1618388100000|2021-04-14 08:15:00|201085.1|200935.1|201063|200913|201114.5|200964.5|201027.2|200877.2|816
1618388400000|2021-04-14 08:20:00|201062.4|200912.4|201103.5|200953.5|201106.3|200956.3|201016|200866|798
1618388700000|2021-04-14 08:25:00|201105.2|200955.2|201088.4|200938.4|201147.3|200997.3|201082.2|200932.2|681
1618389000000|2021-04-14 08:30:00|201088.1|200938.1|201036.7|200886.7|201102.8|200952.8|201027.6|200877.6|771
1618389300000|2021-04-14 08:35:00|201037|200887|201069.2|200919.2|201108.4|200958.4|201023.7|200873.7|833
1618389600000|2021-04-14 08:40:00|201069.6|200919.6|201184.5|201034.5|201223.3|201073.3|201052.7|200902.7|828
1618389900000|2021-04-14 08:45:00|201184.9|201034.9|201189.4|201039.4|201216.6|201066.6|201145.9|200995.9|749
1618390200000|2021-04-14 08:50:00|201187.1|201037.1|201187.7|201037.7|201221.1|201071.1|201155.8|201005.8|810
1618390500000|2021-04-14 08:55:00|201186|201036|201113.6|200963.6|201204.3|201054.3|201108.5|200958.5|661
1618390800000|2021-04-14 09:00:00|201115.2|200965.2|201025|200875|201115.2|200965.2|200944.9|200794.9|613
1618391100000|2021-04-14 09:05:00|201034|200884|200968.3|200818.3|201055.2|200916.3|200963.7|200814.3|711
1618391400000|2021-04-14 09:10:00|200974.3|200824.3|201052.9|200902.9|201062.1|200912.1|200940|200790|661
1618391700000|2021-04-14 09:15:00|201052.8|200902.8|201051.1|200901.1|201087.6|200937.6|201010|200860|657
1618392000000|2021-04-14 09:20:00|201052.1|200902.1|201010.2|200860.2|201057.2|200907.2|201004.8|200854.8|556
1618392300000|2021-04-14 09:25:00|201011.7|200861.7|201179.6|201029.6|201207.2|201057.2|201010.5|200860.5|733
1618392600000|2021-04-14 09:30:00|201184.5|201034.5|201100.1|200950.1|201205.4|201055.4|201044.9|200894.9|733
1618392900000|2021-04-14 09:35:00|201100.8|200950.8|201147.5|200997.5|201170.3|201020.3|201098.4|200948.4|725
1618393200000|2021-04-14 09:40:00|201144.6|200994.6|201131.4|200981.4|201154.4|201004.4|201127.1|200977.1|689
1618393500000|2021-04-14 09:45:00|201131.9|200981.9|201136.2|200986.2|201202.3|201052.3|201105.9|200955.9|688
1618393800000|2021-04-14 09:50:00|201136.6|200986.6|201165.3|201015.3|201175.7|201025.7|201107.7|200957.7|714
1618394100000|2021-04-14 09:55:00|201165|201015|201168.6|201018.6|201203|201053|201141.8|200991.8|673
1618394400000|2021-04-14 10:00:00|201168.7|201018.7|201145.8|200995.8|201229.6|201079.6|201104.9|200954.9|734
1618394700000|2021-04-14 10:05:00|201144.9|200994.9|201149.1|200999.1|201176.2|201026.2|201105.5|200955.5|729
1618395000000|2021-04-14 10:10:00|201149.2|200999.2|201184.4|201034.4|201204.5|201054.5|201148.9|200998.9|782
1618395300000|2021-04-14 10:15:00|201191.5|201041.5|201217.8|201067.8|201224.4|201074.4|201172.8|201022.8|774
1618395600000|2021-04-14 10:20:00|201209.8|201059.8|201194|201044|201234.6|201084.6|201149.8|200999.8|752
1618395900000|2021-04-14 10:25:00|201194.8|201044.8|201196.2|201046.2|201200.9|201050.9|201158.6|201008.6|724
1618396200000|2021-04-14 10:30:00|201196.5|201046.5|201014.9|200864.9|201206.8|201056.8|201005|200855|717
1618396500000|2021-04-14 10:35:00|201022.4|200872.4|201008.3|200858.3|201111.2|200961.2|201006.8|200856.8|731
1618396800000|2021-04-14 10:40:00|201007.4|200857.4|200944.7|200794.7|201007.9|200857.9|200886.6|200736.6|755
1618397100000|2021-04-14 10:45:00|200944.5|200794.5|201021.1|200871.1|201023.8|200873.8|200938.8|200788.8|779
1618397400000|2021-04-14 10:50:00|201023.1|200873.1|201012.4|200862.4|201123.3|200973.3|201007.5|200857.5|760
1618397700000|2021-04-14 10:55:00|201012.2|200862.2|201051|200901|201061.4|200911.4|201006.4|200856.4|626
1618398000000|2021-04-14 11:00:00|201050.1|200900.1|200954.8|200804.8|201057.4|200907.4|200899.5|200749.5|657
1618398300000|2021-04-14 11:05:00|200954.1|200804.1|200894.9|200744.9|200986.9|200836.9|200884.1|200734.1|677
1618398600000|2021-04-14 11:10:00|200896.2|200746.2|200846.5|200696.5|200903.4|200753.4|200840.8|200690.8|641
1618398900000|2021-04-14 11:15:00|200849.1|200699.1|200813.4|200663.4|200895.1|200763.6|200795.6|200645.6|671
1618399200000|2021-04-14 11:20:00|200815|200665|200908.5|200758.5|200927|200777|200797|200647|769
1618399500000|2021-04-14 11:25:00|200909|200759|200900.1|200750.1|200923.7|200773.7|200873.1|200723.1|703
1618399800000|2021-04-14 11:30:00|200909.4|200759.4|200968.3|200818.3|201096.9|200946.9|200900.8|200750.8|766
1618400100000|2021-04-14 11:35:00|200967.1|200817.1|201194.1|201044.1|201200.5|201050.5|200967.1|200817.1|788
1618400400000|2021-04-14 11:40:00|201193.1|201043.1|201158.1|201008.1|201271.3|201121.3|201150.7|201000.7|776
1618400700000|2021-04-14 11:45:00|201156.5|201006.5|201162.7|201012.7|201218.4|201068.4|201111.3|200961.3|654
1618401000000|2021-04-14 11:50:00|201163.4|201013.4|201326.6|201176.6|201378.4|201228.4|201161.2|201011.2|665
1618401300000|2021-04-14 11:55:00|201321.9|201171.9|201248.8|201098.8|201341.2|201191.2|201247.1|201097.1|699
1618401600000|2021-04-14 12:00:00|201246.6|201096.6|201265|201115|201331.8|201181.8|201211|201061|598
1618401900000|2021-04-14 12:05:00|201264.7|201114.7|201173.5|201023.5|201275.4|201125.4|201162|201015.6|677
1618402200000|2021-04-14 12:10:00|201173.9|201023.9|201154.8|201004.8|201173.9|201023.9|201080.8|200930.8|639
1618402500000|2021-04-14 12:15:00|201154.2|201004.2|201237.4|201087.4|201268.6|201118.6|201153.8|201003.8|619
1618402800000|2021-04-14 12:20:00|201242|201092|201205.8|201055.8|201303.8|201158.5|201113.9|200982.9|702
1618403100000|2021-04-14 12:25:00|201206.1|201056.1|201137.4|200987.4|201262.9|201112.9|201130.7|200980.7|689
1618403400000|2021-04-14 12:30:00|201137|200987|200964.7|200814.7|201157.5|201032.9|200962.9|200812.9|655
1618403700000|2021-04-14 12:35:00|200963.4|200813.4|201048.5|200898.5|201063.4|200913.4|200906.5|200764.7|687
1618404000000|2021-04-14 12:40:00|201048.4|200898.4|200962.6|200812.6|201138.2|200988.2|200933.4|200783.4|662
1618404300000|2021-04-14 12:45:00|200963.2|200813.2|201118.8|200968.8|201178.8|201028.8|200959.1|200809.1|714
1618404600000|2021-04-14 12:50:00|201121.8|200971.8|201155.2|201005.2|201187.6|201037.6|201033.7|200883.7|679
1618404900000|2021-04-14 12:55:00|201159|201009|201173.1|201023.1|201232.2|201082.2|201069.2|200919.2|776
1618405200000|2021-04-14 13:00:00|201173|201023|201199.8|201049.8|201262.2|201143.8|201130.8|200980.8|809
1618405500000|2021-04-14 13:05:00|201197.2|201047.2|201172.1|201022.1|201298.8|201148.8|201161.4|201011.4|728
1618405800000|2021-04-14 13:10:00|201172.5|201022.5|201099.8|200949.8|201250.7|201109.6|201085.6|200935.6|863
1618406100000|2021-04-14 13:15:00|201100.3|200950.3|201053.2|200903.2|201167.4|201031.4|201015.7|200865.7|810
1618406400000|2021-04-14 13:20:00|201055.7|200905.7|200945.9|200795.9|201072|200966.8|200906.3|200764.9|802
1618406700000|2021-04-14 13:25:00|200945.1|200795.1|200885|200735|200946.7|200796.7|200756.8|200640|742
1618407000000|2021-04-14 13:30:00|200878.4|200728.4|200816|200666|200991.4|200879.8|200811.8|200661.8|776
1618407300000|2021-04-14 13:35:00|200817.2|200667.2|200696.7|200546.7|200853.1|200735.5|200618.6|200484.7|727
1618407600000|2021-04-14 13:40:00|200697.6|200547.6|200611.8|200461.8|200740.1|200590.1|200561|200411|743
1618407900000|2021-04-14 13:45:00|200614.1|200464.1|200724.9|200574.9|200794.7|200678.1|200577|200460|723
1618408200000|2021-04-14 13:50:00|200726.1|200576.1|200629.2|200479.2|200740.3|200590.3|200566.4|200440.3|695
1618408500000|2021-04-14 13:55:00|200631.1|200481.1|200574.4|200424.4|200638|200488|200493.5|200364.8|759
1618408800000|2021-04-14 14:00:00|200567.3|200417.3|200633|200483|200669.1|200519.1|200537.5|200387.5|687
1618409100000|2021-04-14 14:05:00|200638.3|200488.3|200670.4|200520.4|200759.9|200609.9|200604|200454|688
1618409400000|2021-04-14 14:10:00|200671.1|200521.1|200569.1|200419.1|200745.1|200595.1|200522.2|200372.2|680
1618409700000|2021-04-14 14:15:00|200569.7|200419.7|200578.8|200428.8|200663.8|200513.8|200549.2|200405.9|669
1618410000000|2021-04-14 14:20:00|200577.4|200427.4|200653.6|200503.6|200743|200600.5|200530.3|200420.2|731
1618410300000|2021-04-14 14:25:00|200653.5|200503.5|200531.8|200381.8|200673.4|200567.4|200510.3|200360.3|721
1618410600000|2021-04-14 14:30:00|200523.5|200373.5|200417|200267|200523.5|200383.5|200398|200248|714
1618410900000|2021-04-14 14:35:00|200417.1|200267.1|200418.3|200268.3|200475.1|200325.1|200374.1|200224.1|712
1618411200000|2021-04-14 14:40:00|200416.4|200266.4|200324.9|200174.9|200425|200275|200280.2|200130.2|707
1618411500000|2021-04-14 14:45:00|200327.6|200177.6|200213.5|200063.5|200330.3|200201|200192.6|200042.6|737
1618411800000|2021-04-14 14:50:00|200214.2|200064.2|200504.8|200354.8|200518.3|200387|200214.2|200064.2|685
1618412100000|2021-04-14 14:55:00|200502.8|200352.8|200551.9|200401.9|200599.5|200449.5|200425.3|200298.5|753
1618412400000|2021-04-14 15:00:00|200545.8|200395.8|200651.9|200501.9|200704.4|200554.4|200486.6|200336.6|719
1618412700000|2021-04-14 15:05:00|200650.6|200500.6|200798.9|200648.9|200829.1|200691.2|200600|200479.7|669
1618413000000|2021-04-14 15:10:00|200803.1|200653.1|200779.5|200629.5|200828.2|200678.2|200722.1|200572.1|711
1618413300000|2021-04-14 15:15:00|200779.2|200629.2|200838.8|200688.8|200847.6|200700.7|200734|200584|694
1618413600000|2021-04-14 15:20:00|200833.2|200683.2|200941.5|200791.5|200962.8|200812.8|200770.9|200620.9|647
1618413900000|2021-04-14 15:25:00|200938.1|200788.1|200692.9|200542.9|200940.9|200819.3|200691|200542.9|618
1618414200000|2021-04-14 15:30:00|200691.8|200541.8|200791.9|200641.9|200811|200661|200642.4|200492.4|618
1618414500000|2021-04-14 15:35:00|200792.7|200642.7|200816.9|200666.9|200824.2|200674.2|200731.8|200581.8|598
1618414800000|2021-04-14 15:40:00|200814.2|200664.2|200847.3|200697.3|200885.7|200735.7|200794|200644|551
1618415100000|2021-04-14 15:45:00|200843.2|200693.2|200809.9|200659.9|200843.7|200693.7|200762.4|200612.4|515
1618415400000|2021-04-14 15:50:00|200810.3|200660.3|200793.6|200643.6|200852.2|200714.8|200764.8|200643.6|553
1618415700000|2021-04-14 15:55:00|200794.7|200644.7|200725.1|200575.1|200794.7|200658.6|200670.4|200541.6|549
1618416000000|2021-04-14 16:00:00|200724.3|200574.3|200720.9|200570.9|200765.7|200615.7|200687.7|200537.7|495
1618416300000|2021-04-14 16:05:00|200721.4|200571.4|200736.3|200586.3|200839.1|200689.1|200721.4|200571.4|620
1618416600000|2021-04-14 16:10:00|200736.8|200586.8|200789.5|200639.5|200790.2|200640.2|200671.6|200521.6|617
1618416900000|2021-04-14 16:15:00|200789.4|200639.4|200699.1|200549.1|200853|200703|200631.4|200481.4|618
1618417200000|2021-04-14 16:20:00|200721|200571|200777.5|200627.5|200780.4|200630.4|200712|200562|602
1618417500000|2021-04-14 16:25:00|200776.4|200626.4|200751.6|200601.6|200776.8|200626.8|200691.6|200541.6|551
1618417800000|2021-04-14 16:30:00|200751.8|200601.8|200612.6|200462.6|200760.8|200610.8|200612.4|200462.4|506
1618418100000|2021-04-14 16:35:00|200613.1|200463.1|200607.6|200457.6|200653.2|200503.2|200589.3|200439.3|457
1618418400000|2021-04-14 16:40:00|200601.4|200451.4|200603.8|200453.8|200604.4|200454.4|200469|200361.1|491
1618418700000|2021-04-14 16:45:00|200603.3|200453.3|200514.9|200364.9|200618.1|200491.6|200514.9|200364.9|499
1618419000000|2021-04-14 16:50:00|200515.6|200365.6|200482.5|200332.5|200533.1|200383.1|200462.3|200312.3|438
1618419300000|2021-04-14 16:55:00|200482.1|200332.1|200403.1|200253.1|200524.1|200374.1|200395.1|200245.1|601
1618419600000|2021-04-14 17:00:00|200402.4|200252.4|200387.2|200237.2|200442.1|200292.1|200305.3|200202.7|474
1618419900000|2021-04-14 17:05:00|200385.8|200235.8|200401.7|200251.7|200422.9|200296.7|200339.5|200228.6|430
1618420200000|2021-04-14 17:10:00|200399.6|200249.6|200485.6|200335.6|200487.5|200363|200351.7|200209.4|468
1618420500000|2021-04-14 17:15:00|200485.1|200335.1|200517.1|200367.1|200546.4|200397.4|200427.1|200299.1|504
1618420800000|2021-04-14 17:20:00|200517|200367|200654.8|200504.8|200700.2|200550.2|200438.2|200331.6|528
1618421100000|2021-04-14 17:25:00|200654.6|200504.6|200616.4|200466.4|200725.1|200575.1|200611.8|200461.8|430
1618421400000|2021-04-14 17:30:00|200616.2|200466.2|200628.6|200478.6|200659.5|200524.4|200572.6|200422.6|545
1618421700000|2021-04-14 17:35:00|200628.7|200478.7|200588.7|200438.7|200639.5|200522.4|200565.2|200435.2|502
1618422000000|2021-04-14 17:40:00|200589.5|200439.5|200632.2|200482.2|200660.6|200553.3|200575.5|200429.9|439
1618422300000|2021-04-14 17:45:00|200632|200482|200626.8|200476.8|200632|200517.3|200518.6|200405.8|499
1618422600000|2021-04-14 17:50:00|200626.9|200476.9|200627.3|200477.3|200673.9|200523.9|200557.5|200457.4|437
1618422900000|2021-04-14 17:55:00|200620.6|200470.6|200717.9|200567.9|200771.8|200621.8|200555.9|200451.5|494
1618423200000|2021-04-14 18:00:00|200717.5|200567.5|200845.9|200695.9|200862.4|200712.4|200716.9|200566.9|626
1618423500000|2021-04-14 18:05:00|200846.8|200696.8|200879.8|200829.8|201008.2|200889.1|200800.5|200693.8|615
1618423800000|2021-04-14 18:10:00|200880|200830|200794.4|200644.4|200944.8|200830|200783.5|200633.5|581
1618424100000|2021-04-14 18:15:00|200791.5|200641.5|200770.9|200620.9|200850.6|200739.4|200711.2|200608.7|541
1618424400000|2021-04-14 18:20:00|200771.1|200621.1|200676.1|200526.1|200773.5|200664.1|200630.9|200521|624
1618424700000|2021-04-14 18:25:00|200675.2|200525.2|200644.1|200494.1|200701.8|200551.8|200623.6|200473.6|558
1618425000000|2021-04-14 18:30:00|200639.1|200489.1|200646.8|200496.8|200677|200527|200619.5|200469.5|584
1618425300000|2021-04-14 18:35:00|200648.1|200498.1|200634.5|200484.5|200736|200586|200603.7|200453.7|563
1618425600000|2021-04-14 18:40:00|200635.1|200485.1|200653.1|200603.1|200705.6|200605.7|200553.4|200428.3|541
1618425900000|2021-04-14 18:45:00|200653.2|200603.2|200828.9|200678.9|200833.4|200683.4|200651.1|200541|557
1618426200000|2021-04-14 18:50:00|200830.7|200680.7|200854.6|200704.6|200856.1|200706.1|200776.4|200626.4|574
1618426500000|2021-04-14 18:55:00|200855.1|200705.1|201146|200996|201146.6|200996.6|200855|200705|631
1618426800000|2021-04-14 19:00:00|201145.5|200995.5|201011.6|200861.6|201219.8|201069.8|201002.4|200855.8|673
1618427100000|2021-04-14 19:05:00|201022.1|200872.1|201064.3|200914.3|201099.8|200949.8|200974.9|200824.9|646
1618427400000|2021-04-14 19:10:00|201065.1|200915.1|200909.4|200759.4|201065.1|200915.1|200903.9|200753.9|702
1618427700000|2021-04-14 19:15:00|200907.2|200757.2|200970.8|200820.8|200982.8|200832.8|200870.3|200720.3|652
1618428000000|2021-04-14 19:20:00|200961.7|200811.7|200832.7|200682.7|200991.2|200841.2|200821.1|200671.1|597
1618428300000|2021-04-14 19:25:00|200835.2|200685.2|200751.5|200601.5|200862.5|200712.5|200748.5|200598.5|536
1618428600000|2021-04-14 19:30:00|200756.2|200606.2|200862.8|200712.8|200862.8|200712.8|200744.7|200594.7|637
1618428900000|2021-04-14 19:35:00|200859|200709|200843.9|200693.9|200946|200796|200764.5|200657.9|635
1618429200000|2021-04-14 19:40:00|200849|200699|200863.6|200713.6|200882.2|200732.2|200807.4|200657.4|585
1618429500000|2021-04-14 19:45:00|200859.4|200709.4|200812.8|200662.8|200882.2|200732.2|200804.3|200654.3|657
1618429800000|2021-04-14 19:50:00|200811.4|200661.4|200818.2|200668.2|200838.8|200733.3|200758.3|200608.3|644
1618430100000|2021-04-14 19:55:00|200821.4|200671.4|200674.7|200524.7|200864.5|200714.5|200670.5|200520.5|700
1618430400000|2021-04-14 20:00:00|200672.1|200522.1|200748.9|200598.9|200795.6|200645.6|200671.6|200521.6|542
1618430700000|2021-04-14 20:05:00|200748.5|200598.5|200793.8|200643.8|200798.5|200648.5|200688.6|200538.6|440
1618431000000|2021-04-14 20:10:00|200796.6|200646.6|200713|200563|200796.6|200646.6|200705.7|200555.7|440
1618431300000|2021-04-14 20:15:00|200712.4|200562.4|200693.4|200543.4|200734.7|200584.7|200685.5|200535.5|300
1618431600000|2021-04-14 20:20:00|200691.5|200541.5|200695.4|200545.4|200710.6|200560.6|200653.7|200503.7|376
1618431900000|2021-04-14 20:25:00|200701.6|200551.6|200730|200580|200730.6|200580.6|200688.5|200538.5|367
1618432200000|2021-04-14 20:30:00|200739.1|200589.1|200715.8|200565.8|200756.5|200606.5|200703|200553|432
1618432500000|2021-04-14 20:35:00|200714.1|200564.1|200724.9|200574.9|200747.2|200597.2|200714.1|200564.1|378
1618432800000|2021-04-14 20:40:00|200724.7|200574.7|200709.4|200559.4|200745.3|200595.3|200693.2|200543.2|456
1618433100000|2021-04-14 20:45:00|200707.5|200557.5|200725.6|200575.6|200761.3|200611.3|200682.7|200532.7|420
1618433400000|2021-04-14 20:50:00|200733.6|200583.6|200776.8|200626.8|200783.1|200633.1|200716.3|200566.3|455
1618433700000|2021-04-14 20:55:00|200780.2|200630.2|200765.7|200615.7|200842.6|200646.1|200733.8|200491.9|403
1618434000000|2021-04-14 21:00:00|200868.5|200549.5|200934.6|200615.6|200939.4|200732.1|200849.7|200530.7|58
1618434300000|2021-04-14 21:05:00|200888.6|200569.6|200864.9|200545.9|200971.6|200652.6|200736.3|200417.3|95
1618434600000|2021-04-14 21:10:00|200850|200531|200654.1|200504.1|200908.9|200589.9|200630.7|200344.4|240
1618434900000|2021-04-14 21:15:00|200632.4|200482.4|200628.4|200478.4|200751.6|200522|200625.5|200424|102
1618435200000|2021-04-14 21:20:00|200652.8|200502.8|200872.9|200553.9|200908.3|200589.3|200638.4|200470|250
1618435500000|2021-04-14 21:25:00|200886.3|200567.3|200894.9|200575.9|200908.2|200589.2|200839.9|200520.9|135
1618435800000|2021-04-14 21:30:00|200901.2|200582.2|200886.9|200567.9|200937|200618|200844.5|200525.5|303
1618436100000|2021-04-14 21:35:00|200887.3|200568.3|200855|200548.3|200922.9|200633.7|200749.9|200517.8|171
1618436400000|2021-04-14 21:40:00|200758.2|200608.2|200855.4|200536.4|200895.3|200636|200754.6|200503.3|159
1618436700000|2021-04-14 21:45:00|200857.4|200538.4|200818.3|200553.6|200945.1|200686.3|200759.2|200485.5|254
1618437000000|2021-04-14 21:50:00|200845.4|200562.5|200889.3|200570.3|200954.7|200715.5|200771.6|200495.7|140
1618437300000|2021-04-14 21:55:00|200792.3|200642.3|200880.7|200561.7|200931.9|200675.9|200758|200473.8|224
1618437600000|2021-04-14 22:00:00|200809.9|200490.9|200763|200613|200901.6|200682.3|200763|200490.9|551
1618437900000|2021-04-14 22:05:00|200832.5|200561.8|200841.8|200691.8|200873|200723|200775.2|200561.8|396
1618438200000|2021-04-14 22:10:00|200842.1|200692.1|200741.3|200591.3|200886.7|200736.7|200722|200572|514
1618438500000|2021-04-14 22:15:00|200743.8|200593.8|200825.3|200675.3|200840.4|200690.4|200716.8|200566.8|492
1618438800000|2021-04-14 22:20:00|200825.5|200675.5|200836.7|200686.7|200848.9|200698.9|200800.9|200650.9|264
1618439100000|2021-04-14 22:25:00|200837.5|200687.5|200841.2|200691.2|200847.8|200697.8|200823.5|200673.5|247
1618439400000|2021-04-14 22:30:00|200823.2|200673.2|200832.8|200682.8|200863.4|200713.4|200823.2|200673.2|298
1618439700000|2021-04-14 22:35:00|200837.4|200687.4|200861.6|200711.6|200869.5|200719.5|200830.2|200680.2|449
1618440000000|2021-04-14 22:40:00|200859.5|200709.5|200837.5|200687.5|200863.5|200713.5|200824.9|200674.9|557
1618440300000|2021-04-14 22:45:00|200837.4|200687.4|200861.8|200711.8|200862.5|200712.5|200836.7|200686.7|250
1618440600000|2021-04-14 22:50:00|200862.2|200712.2|200917.7|200767.7|200919|200769|200847|200697|318
1618440900000|2021-04-14 22:55:00|200907.3|200757.3|200880.2|200730.2|200917.6|200767.6|200872.8|200722.8|341
1618441200000|2021-04-14 23:00:00|200862|200712|200903|200753|200906.9|200756.9|200862|200712|401
1618441500000|2021-04-14 23:05:00|200902.9|200752.9|200909.2|200759.2|200915.1|200765.1|200865.3|200715.3|332
1618441800000|2021-04-14 23:10:00|200909.5|200759.5|200898.9|200748.9|200909.5|200759.5|200888.1|200738.1|340
1618442100000|2021-04-14 23:15:00|200898.4|200748.4|200870.2|200720.2|200898.4|200748.4|200862.7|200712.7|288
1618442400000|2021-04-14 23:20:00|200870.7|200720.7|200864.6|200714.6|200881.7|200731.7|200857.2|200707.2|228
1618442700000|2021-04-14 23:25:00|200865.3|200715.3|200915.7|200765.7|200916.8|200766.8|200861.1|200711.1|329
1618443000000|2021-04-14 23:30:00|200907.8|200757.8|200870.7|200720.7|200914.4|200764.4|200861.2|200711.2|337
1618443300000|2021-04-14 23:35:00|200867.2|200717.2|200907.3|200757.3|200912.6|200762.6|200858.3|200708.3|285
1618443600000|2021-04-14 23:40:00|200911.3|200761.3|200917.7|200767.7|200921.9|200771.9|200906.8|200756.8|311
1618443900000|2021-04-14 23:45:00|200917.5|200767.5|200904.7|200754.7|200937.8|200787.8|200873.8|200723.8|337
1618444200000|2021-04-14 23:50:00|200904.9|200754.9|200908.4|200758.4|200909.1|200759.1|200894.3|200744.3|349
1618444500000|2021-04-14 23:55:00|200908.7|200758.7|200963.7|200813.7|201000.2|200850.2|200904.7|200754.7|318
1618444800000|2021-04-15 00:00:00|200965.1|200815.1|200974.7|200824.7|201007|200857|200910.4|200760.4|492
1618445100000|2021-04-15 00:05:00|200976.6|200826.6|200918.5|200768.5|200980.4|200830.4|200909.9|200759.9|538
1618445400000|2021-04-15 00:10:00|200919.4|200769.4|200909.8|200759.8|200962|200812|200885.8|200735.8|573
1618445700000|2021-04-15 00:15:00|200909.9|200759.9|200921.8|200771.8|200923|200773|200852.8|200702.8|479
1618446000000|2021-04-15 00:20:00|200922.4|200772.4|200927.6|200777.6|200973.3|200823.3|200914.4|200764.4|431
1618446300000|2021-04-15 00:25:00|200923.6|200773.6|200911|200761|200938.8|200788.8|200883.9|200733.9|487
1618446600000|2021-04-15 00:30:00|200909.6|200759.6|200919.6|200769.6|200933|200783|200899.3|200749.3|486
1618446900000|2021-04-15 00:35:00|200919.7|200769.7|200855.2|200705.2|200920|200770|200848.4|200698.4|444
1618447200000|2021-04-15 00:40:00|200861.2|200711.2|200820.9|200670.9|200861.2|200711.2|200808.2|200658.2|478
1618447500000|2021-04-15 00:45:00|200818.8|200668.8|200812.9|200662.9|200890.2|200740.2|200794|200644|487
1618447800000|2021-04-15 00:50:00|200812.1|200662.1|200805.4|200655.4|200835.3|200685.3|200770.2|200620.2|562
1618448100000|2021-04-15 00:55:00|200801.8|200651.8|200799.8|200649.8|200817.1|200667.1|200780.9|200630.9|464
1618448400000|2021-04-15 01:00:00|200796.4|200646.4|200748.5|200598.5|200803.7|200653.7|200725.1|200575.1|518
1618448700000|2021-04-15 01:05:00|200746.6|200596.6|200810.1|200660.1|200834.7|200684.7|200723.1|200573.1|542
1618449000000|2021-04-15 01:10:00|200808.5|200658.5|200789|200639|200838.6|200688.6|200789|200639|463
1618449300000|2021-04-15 01:15:00|200792|200642|200777.5|200627.5|200812|200662|200727.2|200577.2|548
1618449600000|2021-04-15 01:20:00|200778.5|200628.5|200821.6|200671.6|200840.4|200690.4|200763.3|200613.3|492
1618449900000|2021-04-15 01:25:00|200819.9|200669.9|200813.8|200663.8|200851.1|200701.1|200805.9|200655.9|481
1618450200000|2021-04-15 01:30:00|200812.6|200662.6|200803.7|200653.7|200844.6|200694.6|200761.6|200611.6|573
1618450500000|2021-04-15 01:35:00|200799.4|200649.4|200926.4|200776.4|200927.4|200777.4|200762.1|200612.1|589
1618450800000|2021-04-15 01:40:00|200923.4|200773.4|200982|200832|201019.7|200869.7|200915.4|200765.4|591
1618451100000|2021-04-15 01:45:00|200981.2|200831.2|200940.4|200790.4|201071.4|200921.4|200921.5|200771.5|613
1618451400000|2021-04-15 01:50:00|200940.8|200790.8|200926.7|200776.7|200985|200835|200909.7|200759.7|592
1618451700000|2021-04-15 01:55:00|200926.8|200776.8|200867.2|200717.2|200949.9|200799.9|200853.2|200703.2|551
1618452000000|2021-04-15 02:00:00|200869|200719|200878.8|200728.8|200938.2|200788.2|200839.7|200689.7|621
1618452300000|2021-04-15 02:05:00|200877.7|200727.7|200903.3|200753.3|200944.3|200794.3|200862.7|200712.7|519
1618452600000|2021-04-15 02:10:00|200902.3|200752.3|200857.2|200707.2|200918.7|200768.7|200855|200705|487
1618452900000|2021-04-15 02:15:00|200874.6|200724.6|200951.7|200801.7|200964|200814|200856|200706|486
1618453200000|2021-04-15 02:20:00|200954.7|200804.7|200894.4|200744.4|200956.2|200806.2|200890.8|200740.8|442
1618453500000|2021-04-15 02:25:00|200894.6|200744.6|200959.5|200809.5|200993.4|200843.4|200878.7|200728.7|496
1618453800000|2021-04-15 02:30:00|200960|200810|200903.3|200753.3|200985.4|200835.4|200899.6|200749.6|425
1618454100000|2021-04-15 02:35:00|200902.9|200752.9|200949.4|200799.4|200957.4|200807.4|200900.6|200750.6|434
1618454400000|2021-04-15 02:40:00|200950.5|200800.5|200952.1|200802.1|200989|200839|200938.6|200788.6|411
1618454700000|2021-04-15 02:45:00|200952.6|200802.6|200929.4|200779.4|200987.5|200837.5|200921.4|200771.4|446
1618455000000|2021-04-15 02:50:00|200929.7|200779.7|200912.2|200762.2|200953.3|200803.3|200909.3|200759.3|443
1618455300000|2021-04-15 02:55:00|200913.9|200763.9|201018.3|200868.3|201034.8|200884.8|200909.6|200759.6|525
1618455600000|2021-04-15 03:00:00|201011.3|200861.3|200963.7|200813.7|201021.3|200871.3|200953.8|200803.8|492
1618455900000|2021-04-15 03:05:00|200965|200815|200958.7|200808.7|200984.5|200834.5|200942.4|200792.4|439
1618456200000|2021-04-15 03:10:00|200959.4|200809.4|200971.7|200821.7|200998.9|200848.9|200957.3|200807.3|450
1618456500000|2021-04-15 03:15:00|200964.9|200814.9|200912.4|200762.4|200997.9|200847.9|200912.4|200762.4|417
1618456800000|2021-04-15 03:20:00|200915.1|200765.1|200928.4|200778.4|200945.6|200795.6|200899.9|200749.9|398
1618457100000|2021-04-15 03:25:00|200929.1|200779.1|200920.8|200770.8|200934.1|200784.1|200900.7|200750.7|311
1618457400000|2021-04-15 03:30:00|200923.9|200773.9|200953.3|200803.3|200963.1|200813.1|200905.7|200755.7|382
1618457700000|2021-04-15 03:35:00|200954.1|200804.1|200970.8|200820.8|201010.7|200860.7|200950.5|200800.5|400
1618458000000|2021-04-15 03:40:00|200970.2|200820.2|200997.3|200847.3|200998.2|200848.2|200961.5|200811.5|368
1618458300000|2021-04-15 03:45:00|200997.1|200847.1|200956.2|200806.2|201001.3|200851.3|200943.1|200793.1|410
1618458600000|2021-04-15 03:50:00|200956.6|200806.6|200916.1|200766.1|200978.8|200828.8|200884.7|200734.7|433
1618458900000|2021-04-15 03:55:00|200915.9|200765.9|200916.4|200766.4|200949.6|200799.6|200890.9|200740.9|365
1618459200000|2021-04-15 04:00:00|200906.3|200756.3|200911.7|200761.7|200943|200793|200886.5|200736.5|381
1618459500000|2021-04-15 04:05:00|200913.5|200763.5|200947.5|200797.5|200948.2|200798.2|200912.3|200762.3|381
1618459800000|2021-04-15 04:10:00|200947.8|200797.8|200943.5|200793.5|200952.2|200802.2|200908|200758|366
1618460100000|2021-04-15 04:15:00|200938.8|200788.8|200909.9|200759.9|200954|200804|200894.8|200744.8|368
1618460400000|2021-04-15 04:20:00|200909.8|200759.8|200914.8|200764.8|200935.5|200785.5|200879.3|200729.3|400
1618460700000|2021-04-15 04:25:00|200911.5|200761.5|200854.6|200704.6|200917.6|200767.6|200848.7|200698.7|405
1618461000000|2021-04-15 04:30:00|200855.8|200705.8|200892.1|200742.1|200899.4|200749.4|200855.1|200705.1|417
1618461300000|2021-04-15 04:35:00|200892.3|200742.3|200936.4|200786.4|200949.8|200799.8|200892.3|200742.3|366
1618461600000|2021-04-15 04:40:00|200935.1|200785.1|200956.8|200806.8|200959.2|200809.2|200905.1|200755.1|411
1618461900000|2021-04-15 04:45:00|200956.5|200806.5|201005.9|200855.9|201014.2|200864.2|200943.8|200793.8|557
1618462200000|2021-04-15 04:50:00|201005.8|200855.8|200970.2|200820.2|201007|200857|200947|200797|478
1618462500000|2021-04-15 04:55:00|200967.3|200817.3|200973|200823|200981.5|200831.5|200937.3|200787.3|540
1618462800000|2021-04-15 05:00:00|200970|200820|200959.4|200809.4|200981.8|200831.8|200931.3|200781.3|459
1618463100000|2021-04-15 05:05:00|200960|200810|200895.7|200745.7|200960.6|200810.6|200877.4|200727.4|426
1618463400000|2021-04-15 05:10:00|200895.6|200745.6|200952.9|200802.9|200965.5|200815.5|200880.9|200730.9|467
1618463700000|2021-04-15 05:15:00|200952.6|200802.6|200995.7|200845.7|201006.5|200856.5|200934.3|200784.3|466
1618464000000|2021-04-15 05:20:00|200995.8|200845.8|201029.9|200879.9|201050|200900|200994.2|200844.2|429
1618464300000|2021-04-15 05:25:00|201032.3|200882.3|201019.5|200869.5|201034|200884|200975.2|200825.2|460
1618464600000|2021-04-15 05:30:00|201017.4|200867.4|201012.5|200862.5|201046.3|200896.3|200978.8|200828.8|516
1618464900000|2021-04-15 05:35:00|201009.6|200859.6|200975|200825|201014.5|200864.5|200926.7|200776.7|515
1618465200000|2021-04-15 05:40:00|200975.9|200825.9|200992.8|200842.8|201002.4|200852.4|200955.2|200805.2|499
1618465500000|2021-04-15 05:45:00|200992.9|200842.9|200906.6|200756.6|200993.8|200843.8|200894.6|200744.6|491
1618465800000|2021-04-15 05:50:00|200910|200760|200885.1|200735.1|200915.4|200765.4|200856.7|200706.7|458
1618466100000|2021-04-15 05:55:00|200885.2|200735.2|200918.6|200768.6|200982.5|200832.5|200867.4|200717.4|443
1618466400000|2021-04-15 06:00:00|200916.6|200766.6|200832.6|200682.6|200940.7|200790.7|200828|200678|567
1618466700000|2021-04-15 06:05:00|200837.7|200687.7|200783.4|200633.4|200865.5|200715.5|200782|200632|527
1618467000000|2021-04-15 06:10:00|200781.8|200631.8|200811.5|200661.5|200879.7|200729.7|200745.5|200595.5|570
1618467300000|2021-04-15 06:15:00|200810.5|200660.5|200787.6|200637.6|200912.2|200762.2|200784.8|200634.8|604
1618467600000|2021-04-15 06:20:00|200786.9|200636.9|200915.6|200765.6|200917.5|200767.5|200786.9|200636.9|505
1618467900000|2021-04-15 06:25:00|200915.7|200765.7|200913.2|200763.2|200925|200775|200829|200679|534
1618468200000|2021-04-15 06:30:00|200910.2|200760.2|200914.3|200764.3|200928.6|200778.6|200856.6|200706.6|544
1618468500000|2021-04-15 06:35:00|200912.7|200762.7|200923.2|200773.2|200964.7|200814.7|200898.4|200748.4|511
1618468800000|2021-04-15 06:40:00|200923.6|200773.6|200842.2|200692.2|200944.2|200794.2|200839.3|200689.3|546
1618469100000|2021-04-15 06:45:00|200850.9|200700.9|200792.6|200642.6|200859|200709|200775|200625|628
1618469400000|2021-04-15 06:50:00|200790.9|200640.9|200853.8|200703.8|200870.6|200720.6|200790.9|200640.9|584
1618469700000|2021-04-15 06:55:00|200854.2|200704.2|200795.9|200645.9|200865.7|200715.7|200745.2|200595.2|602
1618470000000|2021-04-15 07:00:00|200790.2|200640.2|200590.9|200440.9|200826.1|200676.1|200535.7|200385.7|694
1618470300000|2021-04-15 07:05:00|200586.6|200436.6|200531.8|200381.8|200586.8|200436.8|200511.8|200361.8|634
1618470600000|2021-04-15 07:10:00|200530.4|200380.4|200536.1|200386.1|200579.5|200429.5|200474.5|200370.6|641
1618470900000|2021-04-15 07:15:00|200538.9|200388.9|200467.6|200317.6|200538.9|200388.9|200436.9|200286.9|620
1618471200000|2021-04-15 07:20:00|200468.4|200318.4|200457.3|200307.3|200541.1|200391.1|200439.6|200289.6|605
1618471500000|2021-04-15 07:25:00|200458.2|200308.2|200429.9|200279.9|200462.8|200312.8|200354.9|200204.9|614
1618471800000|2021-04-15 07:30:00|200424.6|200274.6|200374.2|200224.2|200434.6|200284.6|200364.6|200214.6|646
1618472100000|2021-04-15 07:35:00|200373.7|200223.7|200368.7|200218.7|200412.6|200262.6|200312.8|200162.8|512
1618472400000|2021-04-15 07:40:00|200366.8|200216.8|200354.9|200204.9|200430.1|200280.1|200346.3|200196.3|493
1618472700000|2021-04-15 07:45:00|200356.7|200206.7|200385.4|200235.4|200399.3|200249.3|200321.1|200171.1|572
1618473000000|2021-04-15 07:50:00|200385.3|200235.3|200346.6|200196.6|200407.3|200257.3|200328.9|200178.9|646
1618473300000|2021-04-15 07:55:00|200357.4|200207.4|200331.7|200181.7|200360.7|200210.7|200316|200166|515
1618473600000|2021-04-15 08:00:00|200326.9|200176.9|200327.9|200177.9|200345.8|200195.8|200300.3|200150.3|615
1618473900000|2021-04-15 08:05:00|200325.2|200175.2|200285.1|200135.1|200335|200185|200285.1|200135.1|602
1618474200000|2021-04-15 08:10:00|200284.5|200134.5|200343.9|200193.9|200361.2|200211.2|200264.6|200114.6|730
1618474500000|2021-04-15 08:15:00|200342.1|200192.1|200283|200133|200362.5|200212.5|200281.9|200131.9|686
1618474800000|2021-04-15 08:20:00|200296.3|200146.3|200292.7|200142.7|200304|200154|200245.7|200095.7|597
1618475100000|2021-04-15 08:25:00|200292.5|200142.5|200312.8|200162.8|200324.4|200174.4|200252.9|200102.9|588
1618475400000|2021-04-15 08:30:00|200313.1|200163.1|200221.6|200071.6|200313.1|200163.1|200217|200067|555
1618475700000|2021-04-15 08:35:00|200224|200074|200215.2|200065.2|200235.7|200085.7|200158.8|200008.8|561
1618476000000|2021-04-15 08:40:00|200215.5|200065.5|200140.8|199990.8|200223.9|200073.9|200038.1|199935.8|664
1618476300000|2021-04-15 08:45:00|200148.4|199998.4|200155.8|200005.8|200207.3|200057.3|200112.2|199962.2|688
1618476600000|2021-04-15 08:50:00|200152.4|200002.4|200161.5|200011.5|200175.7|200025.7|200119.1|199969.1|600
1618476900000|2021-04-15 08:55:00|200159.4|200009.4|200141.4|199991.4|200168.4|200018.4|200110.7|199960.7|648
1618477200000|2021-04-15 09:00:00|200143.2|199993.2|200128.5|199978.5|200152.3|200002.3|200106.4|199956.4|588
1618477500000|2021-04-15 09:05:00|200127.9|199977.9|200185.3|200035.3|200196.9|200046.9|200098.8|199948.8|420
1618477800000|2021-04-15 09:10:00|200187.2|200037.2|200102.8|199952.8|200188.3|200038.3|200096.4|199946.4|511
1618478100000|2021-04-15 09:15:00|200099|199949|200169.7|200019.7|200173.4|200023.4|200077.4|199927.4|531
1618478400000|2021-04-15 09:20:00|200169.6|200019.6|200137.8|199987.8|200172.2|200022.2|200076.6|199926.6|577
1618478700000|2021-04-15 09:25:00|200137|199987|200103|199953|200154.1|200004.1|200079.3|199929.3|609
1618479000000|2021-04-15 09:30:00|200104.8|199954.8|200124.6|199974.6|200139.3|199989.3|200090.1|199940.1|594
1618479300000|2021-04-15 09:35:00|200124.7|199974.7|200188.9|200038.9|200192.7|200042.7|200110|199960|607
1618479600000|2021-04-15 09:40:00|200190.2|200040.2|200229.7|200079.7|200252.8|200102.8|200190.2|200040.2|553
1618479900000|2021-04-15 09:45:00|200225.3|200075.3|200124.9|199974.9|200228.3|200078.3|200101.8|199951.8|670
1618480200000|2021-04-15 09:50:00|200124.7|199974.7|200135.2|199985.2|200136.7|199986.7|200087.2|199937.2|625
1618480500000|2021-04-15 09:55:00|200135.3|199985.3|200139.5|199989.5|200151.2|200001.2|200087.1|199937.1|669
1618480800000|2021-04-15 10:00:00|200140.1|199990.1|200144.6|199994.6|200163.6|200013.6|200093.7|199943.7|637
1618481100000|2021-04-15 10:05:00|200144.4|199994.4|200154.8|200004.8|200175.2|200025.2|200101.4|199951.4|555
1618481400000|2021-04-15 10:10:00|200154.7|200004.7|200161.6|200011.6|200171.7|200021.7|200106.7|199956.7|481
1618481700000|2021-04-15 10:15:00|200161.2|200011.2|200163.1|200013.1|200216|200066|200140.3|199990.3|451
1618482000000|2021-04-15 10:20:00|200162.9|200012.9|200133|199983|200206.9|200056.9|200115.9|199965.9|618
1618482300000|2021-04-15 10:25:00|200133.8|199983.8|200138.1|199988.1|200156.1|200006.1|200106.6|199956.6|618
1618482600000|2021-04-15 10:30:00|200140.9|199990.9|200182.4|200032.4|200197.4|200047.4|200121.5|199971.5|635
1618482900000|2021-04-15 10:35:00|200181.9|200031.9|200235.8|200085.8|200237.2|200087.2|200167|200017|579
1618483200000|2021-04-15 10:40:00|200233.9|200083.9|200240.8|200090.8|200294|200144|200215.7|200065.7|565
1618483500000|2021-04-15 10:45:00|200239.9|200089.9|200165.5|200015.5|200241.7|200091.7|200152.8|200002.8|657
1618483800000|2021-04-15 10:50:00|200163.7|200013.7|200113.6|199963.6|200190.7|200040.7|200069.3|199937.4|580
1618484100000|2021-04-15 10:55:00|200113.3|199963.3|200140.6|199990.6|200163.4|200013.4|200104.8|199954.8|674
1618484400000|2021-04-15 11:00:00|200139.1|199989.1|200100.1|199950.1|200139.1|199989.1|200072.8|199922.8|653
1618484700000|2021-04-15 11:05:00|200099.7|199949.7|200142.1|199992.1|200154.1|200004.1|200041.5|199942.2|645
1618485000000|2021-04-15 11:10:00|200142.5|199992.5|200146.5|199996.5|200153.1|200003.1|200090.4|199940.4|646
1618485300000|2021-04-15 11:15:00|200147.5|199997.5|200095.6|199945.6|200167.9|200017.9|200089.6|199939.6|717
1618485600000|2021-04-15 11:20:00|200096.8|199946.8|200141.7|199991.7|200176.3|200026.3|200092.1|199942.1|639
1618485900000|2021-04-15 11:25:00|200141.5|199991.5|200150.4|200000.4|200172.6|200022.6|200105.6|199955.6|693
1618486200000|2021-04-15 11:30:00|200149.6|199999.6|200299.8|200149.8|200300.3|200150.3|200125.6|199975.6|651
1618486500000|2021-04-15 11:35:00|200300.2|200150.2|200285.5|200135.5|200337|200196.3|200246.3|200126.9|626
1618486800000|2021-04-15 11:40:00|200284.9|200134.9|200126.7|199976.7|200325|200175|200114.6|199964.6|647
1618487100000|2021-04-15 11:45:00|200127.5|199977.5|200175.9|200025.9|200192.7|200042.7|200111.1|199961.1|633
1618487400000|2021-04-15 11:50:00|200176.1|200026.1|200272.9|200122.9|200282.6|200132.6|200173.1|200023.1|610
1618487700000|2021-04-15 11:55:00|200263.5|200113.5|200187.1|200037.1|200263.5|200113.5|200180.1|200030.1|568
1618488000000|2021-04-15 12:00:00|200190.9|200040.9|200167.9|200017.9|200198.4|200048.4|200093.4|199943.4|609
1618488300000|2021-04-15 12:05:00|200168.2|200018.2|200116|199966|200170.4|200020.4|200092.2|199942.2|517
1618488600000|2021-04-15 12:10:00|200113.5|199963.5|200118.3|199968.3|200199.6|200049.6|200104.6|199954.6|563
1618488900000|2021-04-15 12:15:00|200115.7|199965.7|200012.5|199862.5|200118.3|199968.3|199971.1|199846.3|661
1618489200000|2021-04-15 12:20:00|200008.7|199858.7|200040.3|199890.3|200043.6|199893.6|199933.6|199834.6|721
1618489500000|2021-04-15 12:25:00|200040.1|199890.1|200068.7|199918.7|200073.1|199923.1|199930.8|199813.8|678
1618489800000|2021-04-15 12:30:00|200067.5|199917.5|199891.7|199741.7|200175.8|200025.8|199741.9|199591.9|774
1618490100000|2021-04-15 12:35:00|199893.6|199743.6|199865.4|199715.4|199960.1|199810.1|199819.9|199669.9|707
1618490400000|2021-04-15 12:40:00|199865.3|199715.3|199725|199575|199866.1|199716.1|199724.5|199574.5|741
1618490700000|2021-04-15 12:45:00|199728.8|199578.8|199740.9|199590.9|199822.5|199672.5|199682.9|199532.9|779
1618491000000|2021-04-15 12:50:00|199745.3|199595.3|199665.7|199515.7|199833.4|199683.4|199649.5|199499.5|695
1618491300000|2021-04-15 12:55:00|199667.4|199517.4|199742.4|199592.4|199775|199656.5|199628.1|199512|655
1618491600000|2021-04-15 13:00:00|199746|199596|199827.9|199677.9|199845.8|199695.8|199717.4|199567.4|669
1618491900000|2021-04-15 13:05:00|199827.5|199677.5|199824.5|199674.5|199967.9|199817.9|199822.6|199672.6|599
1618492200000|2021-04-15 13:10:00|199824.6|199674.6|199877|199727|199892|199742|199753.1|199604.4|657
1618492500000|2021-04-15 13:15:00|199879.2|199729.2|199843.5|199693.5|199884.6|199734.6|199764.6|199614.6|603
1618492800000|2021-04-15 13:20:00|199835.7|199685.7|199834.3|199684.3|199892.7|199770.2|199790.5|199640.5|678
1618493100000|2021-04-15 13:25:00|199834.4|199684.4|199748.3|199598.3|199918.5|199768.5|199732.6|199582.6|641
1618493400000|2021-04-15 13:30:00|199749.6|199599.6|199750.5|199600.5|199849|199699|199624.8|199513.5|772
1618493700000|2021-04-15 13:35:00|199752.6|199602.6|199651.8|199501.8|199783.1|199633.1|199598.3|199487|771
1618494000000|2021-04-15 13:40:00|199650.8|199500.8|199755.5|199605.5|199760.1|199614.5|199579.7|199473.7|914
1618494300000|2021-04-15 13:45:00|199753.6|199603.6|199847.5|199697.5|199847.5|199697.5|199658.3|199518.8|954
1618494600000|2021-04-15 13:50:00|199847.6|199697.6|199732.4|199582.4|199847.6|199697.6|199596.5|199493.2|984
1618494900000|2021-04-15 13:55:00|199731.1|199581.1|199698.6|199548.6|199760.4|199631.6|199614.3|199484.9|871
1618495200000|2021-04-15 14:00:00|199697.4|199547.4|199680|199530|199799|199658.1|199628.1|199480.6|1008
1618495500000|2021-04-15 14:05:00|199679.9|199529.9|199714.3|199564.3|199800.9|199680.2|199635.6|199485.6|1039
1618495800000|2021-04-15 14:10:00|199713.6|199563.6|199653.2|199503.2|199751.5|199633.5|199596.8|199497.8|1011
1618496100000|2021-04-15 14:15:00|199656.8|199506.8|199595.8|199445.8|199731.2|199632.6|199556.1|199441.1|934
1618496400000|2021-04-15 14:20:00|199595|199445|199550|199400|199598|199500.6|199467.6|199365.9|997
1618496700000|2021-04-15 14:25:00|199547.7|199397.7|199542|199392|199591|199478.5|199474.6|199352|851
1618497000000|2021-04-15 14:30:00|199481.5|199431.5|199492|199342|199544.4|199438.6|199441.5|199342|992
1618497300000|2021-04-15 14:35:00|199496.2|199346.2|199477.9|199327.9|199529|199394.5|199408.8|199306.8|983
1618497600000|2021-04-15 14:40:00|199477.7|199327.7|199400.3|199250.3|199482.2|199380.5|199345.9|199248.9|831
1618497900000|2021-04-15 14:45:00|199404.5|199254.5|199403.5|199253.5|199476.3|199326.3|199334.9|199221.1|914
1618498200000|2021-04-15 14:50:00|199402.2|199252.2|199370.8|199220.8|199493.6|199394.3|199315.7|199210.9|991
1618498500000|2021-04-15 14:55:00|199370.2|199220.2|199209.3|199059.3|199374.9|199226.9|199134.7|199008|995
1618498800000|2021-04-15 15:00:00|199213.1|199063.1|199161|199011|199240.3|199137.6|199113.3|199002.7|951
1618499100000|2021-04-15 15:05:00|199159.4|199009.4|199124.7|198974.7|199193.2|199062.2|199075.5|198925.5|812
1618499400000|2021-04-15 15:10:00|199124.5|198974.5|199290.6|199140.6|199337.8|199187.8|199110.5|198974.5|814
1618499700000|2021-04-15 15:15:00|199289.9|199139.9|199320.3|199170.3|199340.1|199190.1|199187.2|199037.2|934
1618500000000|2021-04-15 15:20:00|199319.4|199169.4|199201.8|199051.8|199329.5|199179.5|199180.7|199030.7|887
1618500300000|2021-04-15 15:25:00|199194.9|199044.9|199246.5|199096.5|199249.3|199126.4|199139.6|198995.7|846
1618500600000|2021-04-15 15:30:00|199247.1|199097.1|199290.4|199140.4|199370.3|199251|199243.5|199093.5|874
1618500900000|2021-04-15 15:35:00|199289.5|199139.5|199402.6|199252.6|199409.8|199305.8|199280|199130|836
1618501200000|2021-04-15 15:40:00|199403.1|199253.1|199398.9|199248.9|199452.7|199338.5|199322.5|199179.1|815
1618501500000|2021-04-15 15:45:00|199395.5|199245.5|199379.9|199229.9|199436.4|199286.4|199329.4|199184|619
1618501800000|2021-04-15 15:50:00|199380.6|199230.6|199291.2|199141.2|199380.6|199287.8|199239.5|199097.4|682
1618502100000|2021-04-15 15:55:00|199288.4|199138.4|199301.4|199151.4|199360.8|199241.4|199230.8|199111.5|701
1618502400000|2021-04-15 16:00:00|199303.3|199153.3|199207.6|199057.6|199306.5|199156.5|199154.3|199049.3|638
1618502700000|2021-04-15 16:05:00|199207.8|199057.8|199187.7|199037.7|199210.3|199098.5|199119.3|199010|721
1618503000000|2021-04-15 16:10:00|199186.4|199036.4|199292.7|199142.7|199304.1|199178.2|199112.3|198988.4|774
1618503300000|2021-04-15 16:15:00|199292.8|199142.8|199245.1|199095.1|199336.8|199186.8|199190.2|199063|669
1618503600000|2021-04-15 16:20:00|199245.5|199095.5|199275.5|199125.5|199277.3|199156.7|199196.7|199074.1|739
1618503900000|2021-04-15 16:25:00|199274.5|199124.5|199454.2|199304.2|199461.2|199355.7|199263.9|199113.9|607
1618504200000|2021-04-15 16:30:00|199455.2|199305.2|199450.7|199300.7|199494.7|199376.9|199389.3|199268.4|603
1618504500000|2021-04-15 16:35:00|199449.8|199299.8|199428.6|199278.6|199483.6|199356.9|199350.5|199224.4|662
1618504800000|2021-04-15 16:40:00|199429.6|199279.6|199462.9|199312.9|199511.1|199409.4|199382.3|199272.1|636
1618505100000|2021-04-15 16:45:00|199463.6|199313.6|199442.7|199292.7|199487.8|199370.3|199393.4|199259.2|819
1618505400000|2021-04-15 16:50:00|199444.5|199294.5|199478.6|199328.6|199483.3|199377.2|199401.2|199279.1|712
1618505700000|2021-04-15 16:55:00|199477.9|199327.9|199349.8|199199.8|199483.5|199377.1|199344.3|199194.3|771
1618506000000|2021-04-15 17:00:00|199346.1|199196.1|199393.8|199243.8|199411.2|199286.4|199300.8|199192.8|764
1618506300000|2021-04-15 17:05:00|199391.4|199241.4|199489.6|199339.6|199499.6|199407.2|199391.2|199241.2|720
1618506600000|2021-04-15 17:10:00|199489.2|199339.2|199643.4|199493.4|199677.8|199527.8|199463.9|199339.2|765
1618506900000|2021-04-15 17:15:00|199642.5|199492.5|199632.8|199482.8|199685|199563.5|199585.4|199480.7|601
1618507200000|2021-04-15 17:20:00|199632.6|199482.6|199672.9|199522.9|199674.7|199568.9|199551.9|199446.3|801
1618507500000|2021-04-15 17:25:00|199673.5|199523.5|199590.5|199440.5|199688.2|199581.2|199582.5|199432.5|550
1618507800000|2021-04-15 17:30:00|199589.9|199439.9|199470.6|199320.6|199593.9|199484|199440.1|199319.1|746
1618508100000|2021-04-15 17:35:00|199470.8|199320.8|199439.8|199289.8|199473.2|199323.2|199429.6|199279.6|579
1618508400000|2021-04-15 17:40:00|199431.5|199281.5|199397.2|199247.2|199509.8|199369.5|199349.4|199239.7|661
1618508700000|2021-04-15 17:45:00|199396.4|199246.4|199385.9|199235.9|199461.6|199311.6|199348.1|199229.1|646
1618509000000|2021-04-15 17:50:00|199384.7|199234.7|199417.8|199267.8|199436.4|199329.1|199300|199194.5|773
1618509300000|2021-04-15 17:55:00|199418.7|199268.7|199434.8|199284.8|199437.5|199318.4|199359.9|199209.9|729
1618509600000|2021-04-15 18:00:00|199434.9|199284.9|199396.4|199246.4|199447.8|199297.8|199329.2|199218.9|641
1618509900000|2021-04-15 18:05:00|199396.9|199246.9|199476|199326|199491.6|199341.6|199337.1|199221.3|680
1618510200000|2021-04-15 18:10:00|199475.8|199325.8|199547.2|199397.2|199550.4|199411|199458.2|199308.2|696
1618510500000|2021-04-15 18:15:00|199545.1|199395.1|199468|199318|199557.6|199445.1|199467.1|199318|699
1618510800000|2021-04-15 18:20:00|199469.6|199319.6|199451.2|199301.2|199487.4|199337.4|199448.8|199298.8|653
1618511100000|2021-04-15 18:25:00|199451.3|199301.3|199416.2|199266.2|199451.3|199301.3|199389.2|199239.2|553
1618511400000|2021-04-15 18:30:00|199416.1|199266.1|199373.3|199223.3|199450.2|199300.2|199369.8|199219.8|662
1618511700000|2021-04-15 18:35:00|199373.7|199223.7|199396.6|199246.6|199428.9|199291.8|199341.8|199194.8|589
1618512000000|2021-04-15 18:40:00|199399.1|199249.1|199383.9|199233.9|199412|199309.1|199347.9|199224.3|512
1618512300000|2021-04-15 18:45:00|199381.3|199231.3|199470.6|199320.6|199478.2|199366.7|199378.2|199231.3|622
1618512600000|2021-04-15 18:50:00|199472.3|199322.3|199660.2|199510.2|199666.4|199566.9|199418.4|199319.5|641
1618512900000|2021-04-15 18:55:00|199660.5|199510.5|199710.3|199560.3|199790.2|199670.9|199640.7|199507.6|631
1618513200000|2021-04-15 19:00:00|199712.7|199562.7|199844.3|199694.3|199863.3|199713.3|199712.2|199562.2|806
1618513500000|2021-04-15 19:05:00|199846.7|199696.7|199723.6|199573.6|199862.9|199736.6|199721.5|199571.5|689
1618513800000|2021-04-15 19:10:00|199721.7|199571.7|199772.5|199622.5|199799.7|199699.9|199685.7|199535.7|677
1618514100000|2021-04-15 19:15:00|199775.4|199625.4|199717.3|199567.3|199799.3|199661.5|199654.6|199547.2|739
1618514400000|2021-04-15 19:20:00|199719.1|199569.1|199708.3|199558.3|199767.5|199633.7|199681.1|199541.9|651
1618514700000|2021-04-15 19:25:00|199708.7|199558.7|199727|199577|199757.9|199644.2|199688.9|199544.2|701
1618515000000|2021-04-15 19:30:00|199725.5|199575.5|199615.3|199465.3|199725.5|199596.8|199613.4|199463.4|517
1618515300000|2021-04-15 19:35:00|199615.5|199465.5|199670.4|199520.4|199701.9|199551.9|199610.7|199460.7|534
1618515600000|2021-04-15 19:40:00|199668.8|199518.8|199604.5|199454.5|199685.8|199535.8|199595.7|199445.7|607
1618515900000|2021-04-15 19:45:00|199602.9|199452.9|199586.5|199436.5|199627.3|199502.6|199552.6|199403|643
1618516200000|2021-04-15 19:50:00|199587.1|199437.1|199601.9|199451.9|199617.9|199467.9|199569.3|199419.3|735
1618516500000|2021-04-15 19:55:00|199601.3|199451.3|199479.6|199329.6|199658.4|199530.7|199479.6|199329.6|796
1618516800000|2021-04-15 20:00:00|199477.2|199327.2|199366.1|199216.1|199486.4|199336.4|199353.1|199203.1|607
1618517100000|2021-04-15 20:05:00|199368.9|199218.9|199384.2|199234.2|199427.3|199277.3|199360.1|199210.1|524
1618517400000|2021-04-15 20:10:00|199381.7|199231.7|199405.1|199255.1|199439.7|199289.7|199379.8|199229.8|416
1618517700000|2021-04-15 20:15:00|199405.6|199255.6|199436.9|199286.9|199458.6|199308.6|199399.6|199249.6|367
1618518000000|2021-04-15 20:20:00|199437.7|199287.7|199419.3|199269.3|199440.7|199290.7|199388.2|199238.2|412
1618518300000|2021-04-15 20:25:00|199419|199269|199492.6|199342.6|199509.1|199359.1|199418.8|199268.8|366
1618518600000|2021-04-15 20:30:00|199486.3|199336.3|199480.7|199330.7|199497.1|199347.1|199475.8|199325.8|403
1618518900000|2021-04-15 20:35:00|199479.9|199329.9|199478.6|199328.6|199491.5|199341.5|199471.9|199321.9|503
1618519200000|2021-04-15 20:40:00|199478.9|199328.9|199519.1|199369.1|199527.2|199377.2|199459.8|199309.8|596
1618519500000|2021-04-15 20:45:00|199519|199369|199515.5|199365.5|199555.9|199405.9|199504.4|199354.4|570
1618519800000|2021-04-15 20:50:00|199516.2|199366.2|199529.9|199379.9|199536|199386|199488.8|199338.8|393
1618520100000|2021-04-15 20:55:00|199539|199389|199475.1|199325.1|199545|199395|199473.5|199323.5|352
1618520400000|2021-04-15 21:00:00|199460.8|199310.8|199454.5|199304.5|199470.2|199320.2|199448.7|199298.7|44
1618520700000|2021-04-15 21:05:00|199525.8|199206.8|199436|199286|199602|199328|199436|199206.8|110
1618521000000|2021-04-15 21:10:00|199571.5|199252.5|199556|199253|199603.5|199410.1|199434.5|199229.8|145
1618521300000|2021-04-15 21:15:00|199457.6|199307.6|199447.3|199297.3|199568.2|199337.9|199441.2|199259.7|112
1618521600000|2021-04-15 21:20:00|199471.8|199321.8|199448.8|199298.8|199510.2|199360.2|199444.2|199294.2|62
1618521900000|2021-04-15 21:25:00|199444.8|199294.8|199433.5|199283.5|199570.7|199331.4|199433.5|199250.5|91
1618522200000|2021-04-15 21:30:00|199458.8|199308.8|199466.8|199316.8|199548|199336.6|199429|199245.5|173
1618522500000|2021-04-15 21:35:00|199467.5|199317.5|199491.9|199341.9|199584.7|199353|199456.1|199246.2|133
1618522800000|2021-04-15 21:40:00|199485.5|199335.5|199480|199330|199566.4|199352.2|199466.6|199268.4|96
1618523100000|2021-04-15 21:45:00|199490.8|199340.8|199560.2|199276.3|199566.8|199357.4|199458.9|199270.8|108
1618523400000|2021-04-15 21:50:00|199537.4|199271.9|199493.9|199343.9|199562|199360.5|199467.5|199268.9|104
1618523700000|2021-04-15 21:55:00|199497.3|199347.3|199505.2|199355.2|199583.7|199389.9|199444.5|199281.1|122
1618524000000|2021-04-15 22:00:00|199503.4|199353.4|199526.3|199376.3|199539.8|199389.8|199473.3|199323.3|354
1618524300000|2021-04-15 22:05:00|199525.5|199375.5|199688.4|199538.4|199703.3|199553.3|199507.8|199357.8|456
1618524600000|2021-04-15 22:10:00|199687.3|199537.3|199680.4|199530.4|199728.5|199578.5|199656.5|199506.5|430
1618524900000|2021-04-15 22:15:00|199679.8|199529.8|199697.6|199547.6|199703.7|199553.7|199649|199499|331
1618525200000|2021-04-15 22:20:00|199685.3|199535.3|199667.6|199517.6|199700.7|199550.7|199648|199498|341
1618525500000|2021-04-15 22:25:00|199655.5|199505.5|199673.9|199523.9|199679.5|199529.5|199652.7|199502.7|336
1618525800000|2021-04-15 22:30:00|199658.1|199508.1|199652.3|199502.3|199682.3|199532.3|199651.7|199501.7|360
1618526100000|2021-04-15 22:35:00|199653.3|199503.3|199653|199503|199664.1|199514.1|199641.9|199491.9|343
1618526400000|2021-04-15 22:40:00|199661.9|199511.9|199645.3|199495.3|199667|199517|199623|199473|287
1618526700000|2021-04-15 22:45:00|199646.3|199496.3|199657.7|199507.7|199671|199521|199623.4|199473.4|256
1618527000000|2021-04-15 22:50:00|199661.4|199511.4|199643.4|199493.4|199669.5|199519.5|199625.8|199475.8|310
1618527300000|2021-04-15 22:55:00|199639.7|199489.7|199695.4|199545.4|199706.9|199556.9|199639.7|199489.7|342
1618527600000|2021-04-15 23:00:00|199693|199543|199634.7|199484.7|199707.9|199557.9|199628|199478|398
1618527900000|2021-04-15 23:05:00|199640.7|199490.7|199654.1|199504.1|199666.7|199516.7|199640.7|199490.7|320
1618528200000|2021-04-15 23:10:00|199654.7|199504.7|199668|199518|199674.2|199524.2|199603|199453|370
1618528500000|2021-04-15 23:15:00|199668.8|199518.8|199632.8|199482.8|199677.1|199527.1|199626.3|199476.3|341
1618528800000|2021-04-15 23:20:00|199630.3|199480.3|199584.7|199434.7|199639.4|199489.4|199566|199416|419
1618529100000|2021-04-15 23:25:00|199584|199434|199572.6|199422.6|199586.8|199436.8|199564.1|199414.1|317
1618529400000|2021-04-15 23:30:00|199565.8|199415.8|199587.9|199437.9|199618.3|199468.3|199547.5|199397.5|323
1618529700000|2021-04-15 23:35:00|199587.1|199437.1|199610.8|199460.8|199618.4|199468.4|199574.1|199424.1|293
1618530000000|2021-04-15 23:40:00|199613.3|199463.3|199597.6|199447.6|199628.6|199478.6|199589.5|199439.5|396
1618530300000|2021-04-15 23:45:00|199596.2|199446.2|199558.6|199408.6|199606.9|199456.9|199546.8|199396.8|443
1618530600000|2021-04-15 23:50:00|199554.9|199404.9|199571.4|199421.4|199585.3|199435.3|199537.5|199387.5|409
1618530900000|2021-04-15 23:55:00|199566.9|199416.9|199571.9|199421.9|199587.8|199437.8|199559.9|199409.9|366
1618531200000|2021-04-16 00:00:00|199567.3|199417.3|199558.3|199408.3|199585.1|199435.1|199513.3|199363.3|588
1618531500000|2021-04-16 00:05:00|199558.7|199408.7|199537.6|199387.6|199581.5|199431.5|199519.3|199369.3|504
1618531800000|2021-04-16 00:10:00|199537.5|199387.5|199565|199415|199567.7|199417.7|199521.1|199371.1|453
1618532100000|2021-04-16 00:15:00|199562.5|199412.5|199562.8|199412.8|199563.5|199413.5|199514.7|199364.7|547
1618532400000|2021-04-16 00:20:00|199564.5|199414.5|199572.8|199422.8|199579.6|199429.6|199545.3|199395.3|481
1618532700000|2021-04-16 00:25:00|199568.7|199418.7|199618|199468|199618|199492.6|199537.3|199410.1|491
1618533000000|2021-04-16 00:30:00|199616.9|199466.9|199612.3|199462.3|199623.4|199473.4|199577.2|199427.2|511
1618533300000|2021-04-16 00:35:00|199611.4|199461.4|199650.8|199500.8|199661.2|199511.2|199587|199437|472
1618533600000|2021-04-16 00:40:00|199660.6|199510.6|199646.6|199496.6|199671.8|199521.8|199618.7|199468.7|576
1618533900000|2021-04-16 00:45:00|199646|199496|199684.7|199534.7|199689.5|199539.5|199610.5|199460.5|531
1618534200000|2021-04-16 00:50:00|199685.1|199535.1|199686.1|199536.1|199701|199551|199674.3|199524.3|506
1618534500000|2021-04-16 00:55:00|199689.9|199539.9|199722.3|199572.3|199734.8|199584.8|199688.2|199538.2|559
1618534800000|2021-04-16 01:00:00|199722.2|199572.2|199770.3|199620.3|199804.1|199654.1|199693.3|199543.3|681
1618535100000|2021-04-16 01:05:00|199770.9|199620.9|199759.9|199609.9|199775.6|199625.6|199746.5|199596.5|580
1618535400000|2021-04-16 01:10:00|199760.2|199610.2|199768.5|199618.5|199769.9|199619.9|199705.3|199555.3|609
1618535700000|2021-04-16 01:15:00|199769.4|199619.4|199767.6|199617.6|199775.3|199625.3|199738.7|199588.7|656
1618536000000|2021-04-16 01:20:00|199768.7|199618.7|199768|199618|199771.6|199621.6|199720.9|199570.9|639
1618536300000|2021-04-16 01:25:00|199768.1|199618.1|199775.8|199625.8|199787.9|199637.9|199735.9|199585.9|530
1618536600000|2021-04-16 01:30:00|199775.3|199625.3|199764.3|199614.3|199804.8|199654.8|199757.2|199607.2|548
1618536900000|2021-04-16 01:35:00|199774.9|199624.9|199702.9|199552.9|199781.3|199631.3|199701.4|199551.4|575
1618537200000|2021-04-16 01:40:00|199702.1|199552.1|199797.5|199647.5|199801.2|199651.2|199700.2|199550.2|586
1618537500000|2021-04-16 01:45:00|199797.7|199647.7|199746.2|199596.2|199804.1|199654.1|199743.7|199593.7|579
1618537800000|2021-04-16 01:50:00|199745.5|199595.5|199729.9|199579.9|199758.9|199608.9|199702.6|199552.6|463
1618538100000|2021-04-16 01:55:00|199729.1|199579.1|199755.1|199605.1|199774.1|199624.1|199720.7|199570.7|526
1618538400000|2021-04-16 02:00:00|199759|199609|199778.8|199628.8|199792.8|199642.8|199741.2|199591.2|636
1618538700000|2021-04-16 02:05:00|199778.9|199628.9|199850.2|199700.2|199869.4|199719.4|199778.9|199628.9|494
1618539000000|2021-04-16 02:10:00|199850.5|199700.5|199798.5|199648.5|199864.1|199714.1|199791.7|199641.7|527
1618539300000|2021-04-16 02:15:00|199812.9|199662.9|199806.7|199656.7|199824|199674|199781.6|199631.6|555
1618539600000|2021-04-16 02:20:00|199807.4|199657.4|199758.4|199608.4|199828.8|199678.8|199753.6|199603.6|498
1618539900000|2021-04-16 02:25:00|199759.6|199609.6|199834|199684|199844|199694|199757.2|199607.2|455
1618540200000|2021-04-16 02:30:00|199826.3|199676.3|199845.2|199695.2|199855.8|199705.8|199805.4|199655.4|487
1618540500000|2021-04-16 02:35:00|199845.1|199695.1|199800.1|199650.1|199855.6|199705.6|199782.9|199632.9|443
1618540800000|2021-04-16 02:40:00|199801|199651|199826.7|199676.7|199835.5|199685.5|199774.1|199624.1|465
1618541100000|2021-04-16 02:45:00|199826.4|199676.4|199821.6|199671.6|199836.4|199686.4|199794.3|199644.3|431
1618541400000|2021-04-16 02:50:00|199822.9|199672.9|199841|199691|199855.3|199705.3|199822|199672|365
1618541700000|2021-04-16 02:55:00|199838|199688|199832.4|199682.4|199850.3|199700.3|199818.2|199668.2|447
1618542000000|2021-04-16 03:00:00|199832.7|199682.7|199802.5|199652.5|199832.7|199682.7|199769.1|199619.1|499
1618542300000|2021-04-16 03:05:00|199802.8|199652.8|199801.5|199651.5|199825.4|199675.4|199796.1|199646.1|451
1618542600000|2021-04-16 03:10:00|199801.9|199651.9|199810.2|199660.2|199830.6|199680.6|199796.1|199646.1|405
1618542900000|2021-04-16 03:15:00|199807.3|199657.3|199780.2|199630.2|199821.4|199671.4|199772.3|199622.3|476
1618543200000|2021-04-16 03:20:00|199782.3|199632.3|199755.9|199605.9|199790.4|199640.4|199741.6|199591.6|461
1618543500000|2021-04-16 03:25:00|199754.1|199604.1|199763.9|199613.9|199778.5|199628.5|199743.8|199593.8|425
1618543800000|2021-04-16 03:30:00|199762.8|199612.8|199743.8|199593.8|199779.1|199629.1|199737.5|199587.5|455
1618544100000|2021-04-16 03:35:00|199742.4|199592.4|199692|199542|199755.5|199605.5|199689.2|199539.2|502
1618544400000|2021-04-16 03:40:00|199691|199541|199696.6|199546.6|199715.3|199565.3|199673|199523|419
1618544700000|2021-04-16 03:45:00|199698.4|199548.4|199728.5|199578.5|199749.4|199599.4|199695.7|199545.7|301
1618545000000|2021-04-16 03:50:00|199727.3|199577.3|199676.9|199526.9|199728.2|199578.2|199662.3|199512.3|428
1618545300000|2021-04-16 03:55:00|199677.9|199527.9|199688.7|199538.7|199693.6|199543.6|199652.4|199502.4|454
1618545600000|2021-04-16 04:00:00|199685.9|199535.9|199664.7|199514.7|199698.2|199548.2|199662.9|199512.9|491
1618545900000|2021-04-16 04:05:00|199664.1|199514.1|199675.2|199525.2|199691.9|199541.9|199659.9|199509.9|335
1618546200000|2021-04-16 04:10:00|199673.3|199523.3|199674.9|199524.9|199697|199547|199666.8|199516.8|386
1618546500000|2021-04-16 04:15:00|199675.5|199525.5|199693.9|199543.9|199701.5|199551.5|199671.8|199521.8|365
1618546800000|2021-04-16 04:20:00|199691.9|199541.9|199659.5|199509.5|199693.4|199543.4|199652.6|199502.6|393
1618547100000|2021-04-16 04:25:00|199660.9|199510.9|199657.3|199507.3|199673.3|199523.3|199648.8|199498.8|279
1618547400000|2021-04-16 04:30:00|199657.1|199507.1|199646|199496|199659.7|199509.7|199640.1|199490.1|311
1618547700000|2021-04-16 04:35:00|199646.9|199496.9|199686.9|199536.9|199691.1|199541.1|199640.3|199490.3|318
1618548000000|2021-04-16 04:40:00|199691.2|199541.2|199667.3|199517.3|199691.7|199541.7|199656.8|199506.8|450
1618548300000|2021-04-16 04:45:00|199667.5|199517.5|199680.1|199530.1|199684.2|199534.2|199646|199496|295
1618548600000|2021-04-16 04:50:00|199678.4|199528.4|199580.6|199430.6|199696.6|199546.6|199577.7|199427.7|427
1618548900000|2021-04-16 04:55:00|199581.5|199431.5|199583.3|199433.3|199627.8|199477.8|199577.4|199427.4|438
1618549200000|2021-04-16 05:00:00|199585.9|199435.9|199592.7|199442.7|199611.7|199461.7|199566.9|199416.9|392
1618549500000|2021-04-16 05:05:00|199594.9|199444.9|199607.6|199457.6|199618.6|199468.6|199589.1|199439.1|322
1618549800000|2021-04-16 05:10:00|199608.7|199458.7|199637.9|199487.9|199652.2|199502.2|199602.3|199452.3|358
1618550100000|2021-04-16 05:15:00|199638.9|199488.9|199633.5|199483.5|199644.2|199494.2|199624.4|199474.4|297
1618550400000|2021-04-16 05:20:00|199633.4|199483.4|199588.2|199438.2|199636.3|199486.3|199569.9|199419.9|445
1618550700000|2021-04-16 05:25:00|199589.1|199439.1|199584.5|199434.5|199622.9|199472.9|199574.7|199424.7|447
1618551000000|2021-04-16 05:30:00|199580.1|199430.1|199590.5|199440.5|199612.8|199462.8|199575.1|199425.1|486
1618551300000|2021-04-16 05:35:00|199581.8|199431.8|199449.5|199299.5|199581.8|199431.8|199449.5|199299.5|480
1618551600000|2021-04-16 05:40:00|199457.7|199307.7|199475.4|199325.4|199497.9|199347.9|199456.9|199306.9|442
1618551900000|2021-04-16 05:45:00|199475.2|199325.2|199447.9|199297.9|199480.2|199330.2|199432.8|199282.8|477
1618552200000|2021-04-16 05:50:00|199450.1|199300.1|199390.2|199240.2|199451.9|199301.9|199380.4|199230.4|392
1618552500000|2021-04-16 05:55:00|199389.9|199239.9|199388.1|199238.1|199412.8|199262.8|199384.7|199234.7|471
1618552800000|2021-04-16 06:00:00|199386.9|199236.9|199487|199337|199545.6|199395.6|199386.9|199236.9|719
1618553100000|2021-04-16 06:05:00|199486.1|199336.1|199443|199293|199490.2|199340.2|199395.6|199245.6|741
1618553400000|2021-04-16 06:10:00|199441.5|199291.5|199425.1|199275.1|199500.4|199350.4|199404.6|199254.6|638
1618553700000|2021-04-16 06:15:00|199423.3|199273.3|199551.5|199401.5|199551.5|199401.5|199400.3|199250.3|618
1618554000000|2021-04-16 06:20:00|199551.3|199401.3|199596.7|199446.7|199611.2|199461.2|199492.2|199342.2|774
1618554300000|2021-04-16 06:25:00|199593.2|199443.2|199603.9|199453.9|199615.1|199465.1|199509.3|199359.3|766
1618554600000|2021-04-16 06:30:00|199600.5|199450.5|199575.7|199425.7|199613.6|199463.6|199532|199382|725
1618554900000|2021-04-16 06:35:00|199574.8|199424.8|199584.2|199434.2|199614.9|199464.9|199524.1|199374.1|777
1618555200000|2021-04-16 06:40:00|199585.2|199435.2|199599.7|199449.7|199633.8|199483.8|199583.7|199433.7|703
1618555500000|2021-04-16 06:45:00|199597|199447|199597.1|199447.1|199624.2|199474.2|199552.8|199402.8|705
1618555800000|2021-04-16 06:50:00|199596.2|199446.2|199603.3|199453.3|199624.4|199474.4|199580.7|199430.7|702
1618556100000|2021-04-16 06:55:00|199602.5|199452.5|199725.6|199575.6|199725.6|199575.6|199576.2|199432|815
1618556400000|2021-04-16 07:00:00|199739.9|199589.9|199607.2|199457.2|199785|199635|199604.7|199454.7|911
1618556700000|2021-04-16 07:05:00|199623.8|199473.8|199599.1|199449.1|199643.8|199493.8|199559.6|199409.6|826
1618557000000|2021-04-16 07:10:00|199598.5|199448.5|199576.4|199426.4|199614.1|199464.1|199478.9|199328.9|753
1618557300000|2021-04-16 07:15:00|199575|199425|199567.7|199417.7|199594.2|199444.2|199531.7|199381.7|815
1618557600000|2021-04-16 07:20:00|199568|199418|199520.8|199370.8|199596.6|199446.6|199518.5|199368.5|716
1618557900000|2021-04-16 07:25:00|199524.1|199374.1|199552.5|199402.5|199563.6|199413.6|199502.2|199352.2|647
1618558200000|2021-04-16 07:30:00|199549.5|199399.5|199470|199320|199580.7|199430.7|199467.8|199317.8|758
1618558500000|2021-04-16 07:35:00|199471|199321|199501.7|199351.7|199534.8|199384.8|199456.5|199306.5|696
1618558800000|2021-04-16 07:40:00|199505|199355|199629.1|199479.1|199634.2|199484.2|199472.9|199322.9|696
1618559100000|2021-04-16 07:45:00|199628|199478|199547|199397|199628.5|199478.5|199520|199370|671
1618559400000|2021-04-16 07:50:00|199550|199400|199523.1|199373.1|199581.9|199431.9|199517.4|199367.4|598
1618559700000|2021-04-16 07:55:00|199523.7|199373.7|199612.4|199462.4|199657.1|199507.1|199521.2|199371.2|757
1618560000000|2021-04-16 08:00:00|199613|199463|199599.3|199449.3|199717.8|199567.8|199594.5|199444.5|842
1618560300000|2021-04-16 08:05:00|199599.8|199449.8|199560.8|199410.8|199635.3|199485.3|199552.5|199402.5|712
1618560600000|2021-04-16 08:10:00|199555.5|199405.5|199534.4|199384.4|199611.5|199461.5|199510.2|199360.2|712
1618560900000|2021-04-16 08:15:00|199537.3|199387.3|199603.5|199453.5|199610.9|199460.9|199478.3|199328.3|727
1618561200000|2021-04-16 08:20:00|199598.1|199448.1|199675|199525|199695.3|199545.3|199594.5|199444.5|670
1618561500000|2021-04-16 08:25:00|199675.1|199525.1|199659.7|199509.7|199688.9|199538.9|199624.4|199474.4|660
1618561800000|2021-04-16 08:30:00|199659.5|199509.5|199734.3|199584.3|199737.8|199587.8|199642.8|199492.8|611
1618562100000|2021-04-16 08:35:00|199734.8|199584.8|199728.6|199578.6|199773.4|199623.4|199712.4|199562.4|670
1618562400000|2021-04-16 08:40:00|199727.7|199577.7|199759.4|199609.4|199764.6|199614.6|199673.8|199523.8|772
1618562700000|2021-04-16 08:45:00|199759.9|199609.9|199675.9|199525.9|199759.9|199609.9|199653.9|199503.9|716
1618563000000|2021-04-16 08:50:00|199674.9|199524.9|199642.3|199492.3|199689.2|199539.2|199611.5|199461.5|625
1618563300000|2021-04-16 08:55:00|199642.2|199492.2|199606.3|199456.3|199662.9|199512.9|199598.3|199448.3|661
1618563600000|2021-04-16 09:00:00|199606.2|199456.2|199641.4|199491.4|199685.8|199535.8|199601.3|199451.3|595
1618563900000|2021-04-16 09:05:00|199638.7|199488.7|199623|199473|199672.8|199522.8|199600|199450|626
1618564200000|2021-04-16 09:10:00|199620.5|199470.5|199707.5|199557.5|199718.8|199568.8|199606.3|199456.3|665
1618564500000|2021-04-16 09:15:00|199707.1|199557.1|199658.6|199508.6|199707.1|199557.1|199603.8|199453.8|753
1618564800000|2021-04-16 09:20:00|199652.5|199502.5|199679|199529|199744.2|199594.2|199652.5|199502.5|656
1618565100000|2021-04-16 09:25:00|199678.2|199528.2|199614.6|199464.6|199681.9|199531.9|199613.8|199463.8|822
1618565400000|2021-04-16 09:30:00|199616.4|199466.4|199546.1|199396.1|199623|199473|199529.6|199379.6|739
1618565700000|2021-04-16 09:35:00|199551.1|199401.1|199530|199380|199579.5|199429.5|199511.7|199361.7|650
1618566000000|2021-04-16 09:40:00|199526.8|199376.8|199479.6|199329.6|199564.7|199414.7|199441.4|199291.4|694
1618566300000|2021-04-16 09:45:00|199480.7|199330.7|199476.3|199326.3|199535.2|199428.1|199472.5|199322.5|838
1618566600000|2021-04-16 09:50:00|199475.5|199325.5|199499.4|199349.4|199525.9|199414|199417.5|199291.2|827
1618566900000|2021-04-16 09:55:00|199500.6|199350.6|199571.1|199421.1|199576.5|199426.5|199459.3|199349.3|704
1618567200000|2021-04-16 10:00:00|199574.6|199424.6|199557.2|199407.2|199611.9|199482.4|199527.2|199377.2|754
1618567500000|2021-04-16 10:05:00|199556.5|199406.5|199466.4|199316.4|199556.5|199406.5|199443.3|199293.3|771
1618567800000|2021-04-16 10:10:00|199465.5|199315.5|199435.3|199285.3|199494.4|199344.4|199426.5|199276.5|714
1618568100000|2021-04-16 10:15:00|199434.6|199284.6|199385.9|199235.9|199457.9|199307.9|199383.5|199233.5|638
1618568400000|2021-04-16 10:20:00|199386.3|199236.3|199356.2|199206.2|199389.3|199250.8|199300.8|199169.7|628
1618568700000|2021-04-16 10:25:00|199356.9|199206.9|199312.7|199162.7|199362.9|199212.9|199309.8|199159.8|669
1618569000000|2021-04-16 10:30:00|199308.8|199158.8|199316.3|199166.3|199327.1|199204.2|199254.2|199141.3|790
1618569300000|2021-04-16 10:35:00|199315|199165|199339.7|199189.7|199349.7|199199.7|199305.4|199155.4|770
1618569600000|2021-04-16 10:40:00|199338.8|199188.8|199341.8|199191.8|199347.5|199197.5|199305.5|199155.5|679
1618569900000|2021-04-16 10:45:00|199341.6|199191.6|199348.6|199198.6|199357.3|199207.3|199309.4|199159.4|549
1618570200000|2021-04-16 10:50:00|199346.5|199196.5|199257|199107|199362.3|199212.3|199249.6|199099.6|750
1618570500000|2021-04-16 10:55:00|199257.7|199107.7|199280.7|199130.7|199285.6|199135.6|199226.6|199076.6|683
1618570800000|2021-04-16 11:00:00|199276.1|199126.1|199248.4|199098.4|199280.6|199156.1|199193.3|199089.7|704
1618571100000|2021-04-16 11:05:00|199248.3|199098.3|199271.4|199121.4|199283.2|199174.7|199220.8|199093.8|674
1618571400000|2021-04-16 11:10:00|199271.2|199121.2|199311.9|199161.9|199345.5|199195.5|199236.8|199119|581
1618571700000|2021-04-16 11:15:00|199310.9|199160.9|199388.5|199238.5|199405.5|199255.5|199270.5|199160.9|644
1618572000000|2021-04-16 11:20:00|199391.4|199241.4|199655.8|199505.8|199687.1|199537.1|199391.4|199241.4|619
1618572300000|2021-04-16 11:25:00|199655.3|199505.3|199622.4|199472.4|199665.7|199515.7|199612.2|199462.2|659
1618572600000|2021-04-16 11:30:00|199620.3|199470.3|199656.4|199506.4|199735.3|199585.3|199588.5|199438.5|771
1618572900000|2021-04-16 11:35:00|199657.9|199507.9|199534.6|199384.6|199657.9|199507.9|199528.8|199378.8|720
1618573200000|2021-04-16 11:40:00|199534.4|199384.4|199511.1|199361.1|199544.2|199401.1|199372.4|199222.4|653
1618573500000|2021-04-16 11:45:00|199511.7|199361.7|199359|199209|199531|199381|199353.8|199203.8|821
1618573800000|2021-04-16 11:50:00|199361|199211|199404|199254|199408.4|199293.1|199339.2|199200.5|729
1618574100000|2021-04-16 11:55:00|199404.6|199254.6|199362.2|199212.2|199498.4|199348.4|199353.1|199203.1|688
1618574400000|2021-04-16 12:00:00|199357.3|199207.3|199355.5|199205.5|199397.7|199266.4|199289.7|199139.7|942
1618574700000|2021-04-16 12:05:00|199354.6|199204.6|199315.3|199165.3|199366.7|199216.7|199308.8|199158.8|1036
1618575000000|2021-04-16 12:10:00|199315.6|199165.6|199416.7|199266.7|199442.1|199292.1|199311|199161|905
1618575300000|2021-04-16 12:15:00|199416.9|199266.9|199483.1|199333.1|199508.4|199393.3|199383|199262.6|799
1618575600000|2021-04-16 12:20:00|199481.4|199331.4|199445.8|199295.8|199652|199502|199439.3|199289.3|929
1618575900000|2021-04-16 12:25:00|199447|199297|199596.3|199446.3|199596.4|199446.4|199445.8|199295.8|774
1618576200000|2021-04-16 12:30:00|199593.1|199443.1|199597.6|199447.6|199685.6|199535.6|199503.4|199397.9|753
1618576500000|2021-04-16 12:35:00|199597.8|199447.8|199593|199443|199707.8|199557.8|199550.5|199406.8|884
1618576800000|2021-04-16 12:40:00|199587.4|199437.4|199618.5|199468.5|199682.9|199570.1|199503.9|199398.6|822
1618577100000|2021-04-16 12:45:00|199618|199468|199658.4|199508.4|199727.8|199577.8|199599.2|199449.2|872
1618577400000|2021-04-16 12:50:00|199657.5|199507.5|199779.8|199629.8|199793.6|199643.6|199593.7|199443.7|883
1618577700000|2021-04-16 12:55:00|199779.5|199629.5|199673.5|199523.5|199780.6|199630.6|199581.6|199431.6|895
1618578000000|2021-04-16 13:00:00|199679.9|199529.9|199534.8|199384.8|199812.6|199662.6|199534.8|199384.8|879
1618578300000|2021-04-16 13:05:00|199535.2|199385.2|199565.7|199415.7|199617.6|199491.6|199493.2|199343.2|826
1618578600000|2021-04-16 13:10:00|199566.1|199416.1|199719.5|199569.5|199732.1|199582.1|199498.5|199369.8|929
1618578900000|2021-04-16 13:15:00|199720.4|199570.4|199684.2|199534.2|199748.9|199598.9|199587.5|199450.9|894
1618579200000|2021-04-16 13:20:00|199683.9|199533.9|199778.1|199628.1|199779.5|199669.8|199578.6|199428.6|845
1618579500000|2021-04-16 13:25:00|199777.5|199627.5|199839.9|199689.9|199878|199763.2|199741|199627.5|715
1618579800000|2021-04-16 13:30:00|199837.8|199687.8|199747.5|199597.5|199909.7|199759.7|199700.4|199550.4|836
1618580100000|2021-04-16 13:35:00|199746.3|199596.3|199781.7|199631.7|199795.9|199646|199689.2|199539.2|1057
1618580400000|2021-04-16 13:40:00|199780.3|199630.3|199903.8|199753.8|199905.9|199775.3|199749.6|199599.6|950
1618580700000|2021-04-16 13:45:00|199902.7|199752.7|199877.4|199727.4|199993.2|199843.2|199818.2|199720.2|1043
1618581000000|2021-04-16 13:50:00|199876.7|199726.7|199927.5|199777.5|199997.9|199864.4|199858.9|199724.6|841
1618581300000|2021-04-16 13:55:00|199924.3|199774.3|199828.9|199678.9|199930.7|199789.1|199802.7|199673.7|683
1618581600000|2021-04-16 14:00:00|199829.5|199679.5|199660.2|199510.2|199833.3|199700.2|199657.9|199507.9|906
1618581900000|2021-04-16 14:05:00|199660.8|199510.8|199479.1|199329.1|199660.8|199510.8|199365|199215|1057
1618582200000|2021-04-16 14:10:00|199478.1|199328.1|199303.8|199153.8|199513.7|199363.7|199295.2|199145.2|1075
1618582500000|2021-04-16 14:15:00|199302.3|199152.3|199284.7|199134.7|199347.7|199197.7|199191.2|199041.2|1003
1618582800000|2021-04-16 14:20:00|199293.2|199143.2|199456.2|199306.2|199464.9|199314.9|199287.4|199137.4|983
1618583100000|2021-04-16 14:25:00|199454.3|199304.3|199511.8|199361.8|199515|199365|199359.3|199236.2|904
1618583400000|2021-04-16 14:30:00|199511.5|199361.5|199522.4|199372.4|199531.9|199381.9|199378.1|199228.1|965
1618583700000|2021-04-16 14:35:00|199522.5|199372.5|199425.3|199275.3|199608.1|199503.2|199375.9|199273.3|920
1618584000000|2021-04-16 14:40:00|199425.1|199275.1|199413.9|199263.9|199439|199289|199310.7|199160.7|1029
1618584300000|2021-04-16 14:45:00|199414.1|199264.1|199430|199280|199447.3|199300.9|199271.6|199159.7|935
1618584600000|2021-04-16 14:50:00|199432.4|199282.4|199358.5|199208.5|199574|199430.4|199348.5|199207|835
1618584900000|2021-04-16 14:55:00|199352.9|199202.9|199218|199068|199375.4|199225.4|199135.9|199011.1|965
1618585200000|2021-04-16 15:00:00|199217|199067|199285.6|199135.6|199320.6|199210.4|199141.8|199038.2|1011
1618585500000|2021-04-16 15:05:00|199287.4|199137.4|199228.3|199078.3|199298.1|199181.9|199132.7|198982.7|937
1618585800000|2021-04-16 15:10:00|199227.6|199077.6|199265.6|199115.6|199281.5|199131.5|199146.6|199035.7|901
1618586100000|2021-04-16 15:15:00|199254|199104|199219.9|199069.9|199273.4|199123.4|199112.7|199000.4|1093
1618586400000|2021-04-16 15:20:00|199228.5|199078.5|199464.2|199314.2|199464.2|199351.2|199156.2|199052.4|880
1618586700000|2021-04-16 15:25:00|199463.5|199313.5|199408.6|199258.6|199497|199380.1|199359.8|199258.1|709
1618587000000|2021-04-16 15:30:00|199413|199263|199436.5|199286.5|199509.9|199400.6|199352.6|199219.6|827
1618587300000|2021-04-16 15:35:00|199436.3|199286.3|199375.2|199225.2|199497|199400|199369.6|199219.6|841
1618587600000|2021-04-16 15:40:00|199374.7|199224.7|199464.4|199314.4|199483.2|199390.1|199325.1|199208.7|753
1618587900000|2021-04-16 15:45:00|199464.9|199314.9|199403.1|199253.1|199476.4|199367.5|199352.2|199250.4|687
1618588200000|2021-04-16 15:50:00|199401.6|199251.6|199266.7|199116.7|199401.8|199251.8|199263.9|199113.9|741
1618588500000|2021-04-16 15:55:00|199267.6|199117.6|199247.5|199097.5|199283.4|199151.5|199201.5|199081.3|767
1618588800000|2021-04-16 16:00:00|199247.9|199097.9|199202.6|199052.6|199248.3|199098.3|199145.9|199030.7|764
1618589100000|2021-04-16 16:05:00|199202.7|199052.7|199208.5|199058.5|199234.6|199095.3|199142.5|199033.9|735
1618589400000|2021-04-16 16:10:00|199209.4|199059.4|199103.6|198953.6|199211.9|199061.9|199051|198938.1|811
1618589700000|2021-04-16 16:15:00|199102.9|198952.9|199046.2|198896.2|199122.1|199006|198982.7|198884.4|797
1618590000000|2021-04-16 16:20:00|199047.9|198897.9|198999.8|198849.8|199078|198928|198973.5|198823.5|664
1618590300000|2021-04-16 16:25:00|198997.4|198847.4|199041.1|198891.1|199045.9|198895.9|198945.1|198832.1|656
1618590600000|2021-04-16 16:30:00|199040.6|198890.6|199047.9|198897.9|199089.5|198986.3|198987.3|198886.7|625
1618590900000|2021-04-16 16:35:00|199053.1|198903.1|199087.3|198937.3|199111|198999.1|199049.1|198901.1|653
1618591200000|2021-04-16 16:40:00|199086.1|198936.1|199115.7|198965.7|199174.1|199030.8|199055|198931.3|656
1618591500000|2021-04-16 16:45:00|199115|198965|199161.3|199011.3|199207.4|199092.7|199078.5|198961.7|530
1618591800000|2021-04-16 16:50:00|199161|199011|199197.5|199047.5|199252.1|199102.1|199111.9|199010.6|615
1618592100000|2021-04-16 16:55:00|199197.8|199047.8|199073.4|198923.4|199218.6|199080.8|199067.4|198917.4|707
1618592400000|2021-04-16 17:00:00|199076.9|198926.9|199201|199051|199205.7|199055.7|199074.7|198924.7|587
1618592700000|2021-04-16 17:05:00|199201.1|199051.1|199201|199051|199257.1|199110.3|199157|199050.5|583
1618593000000|2021-04-16 17:10:00|199201.7|199051.7|199109.9|198959.9|199204.8|199061.8|199063.4|198956.2|570
1618593300000|2021-04-16 17:15:00|199108.6|198958.6|199036.4|198886.4|199115.2|198965.2|199020.9|198870.9|642
1618593600000|2021-04-16 17:20:00|199037.1|198887.1|199039.1|198889.1|199068.3|198918.3|198996.6|198846.6|706
1618593900000|2021-04-16 17:25:00|199039.2|198889.2|199157.5|199007.5|199157.5|199007.5|199000.6|198850.6|648
1618594200000|2021-04-16 17:30:00|199156.5|199006.5|199117.9|198967.9|199163.7|199020.7|199066.7|198961.1|606
1618594500000|2021-04-16 17:35:00|199118.9|198968.9|198990|198840|199120.1|199018|198937.9|198837|554
1618594800000|2021-04-16 17:40:00|198990.7|198840.7|199022|198872|199041.8|198935.9|198940.2|198838.8|607
1618595100000|2021-04-16 17:45:00|199022.2|198872.2|199035.2|198985.2|199089.6|198992.1|198989|198864.7|615
1618595400000|2021-04-16 17:50:00|199034|198984|199131.7|198981.7|199138.8|198988.8|199030.4|198902.6|566
1618595700000|2021-04-16 17:55:00|199129.6|198979.6|199117.4|198967.4|199164.4|199058.3|199090|198964.3|528
1618596000000|2021-04-16 18:00:00|199117.6|198967.6|199140.3|198990.3|199159.9|199009.9|199110.9|198960.9|729
1618596300000|2021-04-16 18:05:00|199140.1|198990.1|199204.3|199054.3|199207.4|199084.9|199084.5|198979.1|644
1618596600000|2021-04-16 18:10:00|199203.6|199053.6|199193.2|199043.2|199218.1|199100.7|199141|199039.8|663
1618596900000|2021-04-16 18:15:00|199193.3|199043.3|199160.2|199010.2|199193.3|199043.3|199084.1|198968.8|693
1618597200000|2021-04-16 18:20:00|199161.7|199011.7|199196.5|199046.5|199220.4|199117.5|199107.9|199002.5|653
1618597500000|2021-04-16 18:25:00|199197.5|199047.5|199170.6|199020.6|199208.9|199105.1|199142.6|199012.5|557
1618597800000|2021-04-16 18:30:00|199170.7|199020.7|199166.4|199016.4|199195.3|199082.4|199132.4|199012.7|615
1618598100000|2021-04-16 18:35:00|199166.2|199016.2|199278.2|199128.2|199280.1|199130.1|199114.9|199005.8|580
1618598400000|2021-04-16 18:40:00|199267.1|199117.1|199293.4|199143.4|199308.7|199201.6|199246.3|199107.7|636
1618598700000|2021-04-16 18:45:00|199294.3|199144.3|199247.5|199097.5|199322.6|199188.8|199237.5|199094.6|688
1618599000000|2021-04-16 18:50:00|199247.9|199097.9|199205.1|199055.1|199250.6|199139.5|199158.8|199030|695
1618599300000|2021-04-16 18:55:00|199205.3|199055.3|199257.7|199107.7|199258.8|199108.8|199113.5|199008.5|836
1618599600000|2021-04-16 19:00:00|199256.9|199106.9|199256|199106|199371.7|199230.9|199217.2|199071.6|801
1618599900000|2021-04-16 19:05:00|199255.9|199105.9|199216.3|199066.3|199275|199125|199193.9|199043.9|640
1618600200000|2021-04-16 19:10:00|199216.2|199066.2|199218.2|199068.2|199258.6|199108.6|199206|199056|578
1618600500000|2021-04-16 19:15:00|199217.5|199067.5|199191.1|199041.1|199233.9|199083.9|199141.1|198991.1|691
1618600800000|2021-04-16 19:20:00|199190.9|199040.9|199109.7|198959.7|199194.6|199044.6|199108.3|198958.3|652
1618601100000|2021-04-16 19:25:00|199109.9|198959.9|199119.6|198969.6|199137.9|198987.9|199093.6|198943.6|504
1618601400000|2021-04-16 19:30:00|199116.6|198966.6|199179|199029|199190|199040|199111.1|198961.1|782
1618601700000|2021-04-16 19:35:00|199178.9|199028.9|199134.5|198984.5|199187.4|199037.4|199132.1|198982.1|772
1618602000000|2021-04-16 19:40:00|199134.7|198984.7|199146.7|198996.7|199164.8|199014.8|199108.9|198958.9|812
1618602300000|2021-04-16 19:45:00|199147.3|198997.3|199256.4|199106.4|199264.4|199114.4|199141|198991|760
1618602600000|2021-04-16 19:50:00|199249.6|199099.6|199241.4|199091.4|199304.8|199154.8|199162.7|199012.7|769
1618602900000|2021-04-16 19:55:00|199240.5|199090.5|199369.8|199219.8|199389.8|199239.8|199222.3|199072.3|841
1618603200000|2021-04-16 20:00:00|199367.1|199217.1|199381.1|199231.1|199393.7|199243.7|199323.2|199173.2|603
1618603500000|2021-04-16 20:05:00|199381.5|199231.5|199369.5|199219.5|199406.2|199256.2|199362.6|199212.6|559
1618603800000|2021-04-16 20:10:00|199369.6|199219.6|199403.2|199253.2|199422.9|199272.9|199360|199210|559
1618604100000|2021-04-16 20:15:00|199404|199254|199357.9|199207.9|199417.3|199267.3|199357.1|199207.1|613
1618604400000|2021-04-16 20:20:00|199361|199211|199360.6|199210.6|199372.2|199222.2|199351|199201|448
1618604700000|2021-04-16 20:25:00|199357.2|199207.2|199285.1|199135.1|199380.7|199230.7|199278.5|199128.5|485
1618605000000|2021-04-16 20:30:00|199284.7|199134.7|199286.2|199136.2|199298.1|199148.1|199258.5|199108.5|505
1618605300000|2021-04-16 20:35:00|199287.9|199137.9|199285.2|199135.2|199299.7|199149.7|199266.2|199116.2|492
1618605600000|2021-04-16 20:40:00|199290.7|199140.7|199247.4|199097.4|199319.9|199169.9|199227.9|199077.9|556
1618605900000|2021-04-16 20:45:00|199247.1|199097.1|199248.1|199098.1|199336|199108.2|199233.3|199048|454
1618606200000|2021-04-16 20:50:00|199249.5|199099.5|199190.6|199040.6|199328|199105.8|199175.1|198979.3|319
1618606500000|2021-04-16 20:55:00|199179.6|199029.6|199305.4|199002.6|199369.6|199101.7|199150.9|199000|231
1618776000000|2021-04-18 20:00:00|199396.8|199032.8|199465.5|199101.5|199465.5|199101.5|199396.8|199032.8|2
1618776300000|2021-04-18 20:05:00|199460|199096|199456.5|199092.5|199465.5|199101.5|199396.8|199032.8|14
1618776600000|2021-04-18 20:10:00|199465.5|199101.5|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|6
1618776900000|2021-04-18 20:15:00|199465.5|199101.5|199465.5|199101.5|199465.5|199101.5|199465.5|199101.5|1
1618777200000|2021-04-18 20:20:00|199396.8|199032.8|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|7
1618777500000|2021-04-18 20:25:00|199454.2|199090.2|199396.8|199032.8|199454.2|199090.2|199396.8|199032.8|2
1618778100000|2021-04-18 20:35:00|199454.2|199090.2|199465.5|199101.5|199465.5|199101.5|199396.8|199032.8|6
1618778400000|2021-04-18 20:40:00|199396.8|199032.8|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|7
1618778700000|2021-04-18 20:45:00|199449|199085|199396.8|199032.8|199465.5|199101.5|199396.8|199032.8|15
1618779000000|2021-04-18 20:50:00|199407.3|199043.3|199401.5|199037.5|199465.5|199101.5|199396.8|199032.8|32
1618779300000|2021-04-18 20:55:00|199402.5|199038.5|199188.7|198824.7|199460|199152.8|199176.9|198824.7|38
1618779600000|2021-04-18 21:00:00|199320|198956|199185.6|199035.6|199320|199040.5|199146.8|198890.1|75
1618779900000|2021-04-18 21:05:00|199186.6|199036.6|199273.2|198954.2|199445.3|199126.3|199157.8|198898.4|142
1618780200000|2021-04-18 21:10:00|199274.3|198955.3|199427.6|199108.6|199436.7|199117.7|199159.8|198910.7|217
1618780500000|2021-04-18 21:15:00|199420.8|199101.8|199430.9|199111.9|199440.2|199121.2|199374.3|199055.3|106
1618780800000|2021-04-18 21:20:00|199431.5|199112.5|199395|199076|199431.8|199112.8|199361.9|199042.9|92
1618781100000|2021-04-18 21:25:00|199413.2|199094.2|199393.8|199074.8|199431.8|199112.8|199374.3|199055.3|81
1618781400000|2021-04-18 21:30:00|199393.3|199074.3|199394|199075|199441.8|199122.8|199380.4|199061.4|100
1618781700000|2021-04-18 21:35:00|199407.2|199088.2|199424.6|199105.6|199442.3|199123.3|199378.7|199059.7|112
1618782000000|2021-04-18 21:40:00|199426.2|199107.2|199386.4|199067.4|199441.7|199122.7|199378.5|199059.5|101
1618782300000|2021-04-18 21:45:00|199402|199083|199421.8|199102.8|199442|199123|199377|199058|144
1618782600000|2021-04-18 21:50:00|199425.8|199106.8|199383.3|199064.3|199434.2|199115.2|199383.3|199064.3|95
1618782900000|2021-04-18 21:55:00|199402.4|199083.4|199377.8|199058.8|199429.9|199110.9|199376.4|199057.4|67
1618783200000|2021-04-18 22:00:00|199421.7|199102.7|199364.2|199214.2|199433.8|199240.7|199323.8|199049.7|427
1618783500000|2021-04-18 22:05:00|199361.8|199211.8|199442.7|199128.5|199443.3|199253|199325.2|199106.8|340
1618783800000|2021-04-18 22:10:00|199436.3|199148.6|199398.8|199248.8|199459.8|199276.3|199356.5|199125.7|313
1618784100000|2021-04-18 22:15:00|199396.2|199246.2|199372.8|199222.8|199419.6|199269.6|199333.3|199183.3|287
1618784400000|2021-04-18 22:20:00|199371|199221|199338.7|199188.7|199403.1|199253.1|199296.9|199146.9|300
1618784700000|2021-04-18 22:25:00|199341.3|199191.3|199273.1|199123.1|199345.6|199195.6|199262.9|199112.9|290
1618785000000|2021-04-18 22:30:00|199269.9|199119.9|199327.6|199177.6|199352.6|199202.6|199256.4|199106.4|313
1618785300000|2021-04-18 22:35:00|199331.2|199181.2|199354|199204|199365.3|199215.3|199302.4|199152.4|364
1618785600000|2021-04-18 22:40:00|199353.2|199203.2|199352|199202|199365|199215|199343.8|199193.8|294
1618785900000|2021-04-18 22:45:00|199353.7|199203.7|199346.1|199196.1|199369.3|199219.3|199344.9|199194.9|258
1618786200000|2021-04-18 22:50:00|199347.1|199197.1|199382.4|199232.4|199390.7|199240.7|199345.2|199195.2|261
1618786500000|2021-04-18 22:55:00|199382.2|199232.2|199369|199219|199389.1|199239.1|199340.9|199190.9|321
1618786800000|2021-04-18 23:00:00|199369.4|199219.4|199331.6|199181.6|199398.5|199248.5|199288.4|199138.4|453
1618787100000|2021-04-18 23:05:00|199331.2|199181.2|199352.6|199202.6|199368.8|199218.8|199321|199171|348
1618787400000|2021-04-18 23:10:00|199348.8|199198.8|199352.5|199202.5|199378|199228|199340.3|199190.3|291
1618787700000|2021-04-18 23:15:00|199352.2|199202.2|199367.4|199217.4|199400|199250|199346.1|199196.1|320
1618788000000|2021-04-18 23:20:00|199369.9|199219.9|199359.5|199209.5|199379.6|199229.6|199324.7|199174.7|337
1618788300000|2021-04-18 23:25:00|199358.6|199208.6|199396.9|199246.9|199400.2|199250.2|199353|199203|291
1618788600000|2021-04-18 23:30:00|199396.4|199246.4|199396.5|199246.5|199406.6|199256.6|199383.1|199233.1|368
1618788900000|2021-04-18 23:35:00|199393|199243|199350.7|199200.7|199401.5|199251.5|199347.8|199197.8|231
1618789200000|2021-04-18 23:40:00|199350.9|199200.9|199341.9|199191.9|199367.7|199217.7|199339.5|199189.5|289
1618789500000|2021-04-18 23:45:00|199342.3|199192.3|199395.6|199245.6|199397.5|199247.5|199336.8|199186.8|282
1618789800000|2021-04-18 23:50:00|199391.7|199241.7|199391.7|199241.7|199408.4|199258.4|199379.2|199229.2|345
1618790100000|2021-04-18 23:55:00|199392|199242|199394.9|199244.9|199405|199255|199380|199230|366
1618790400000|2021-04-19 00:00:00|199402.7|199252.7|199318.8|199168.8|199403.3|199253.3|199313.1|199163.1|562
1618790700000|2021-04-19 00:05:00|199317.9|199167.9|199320.4|199170.4|199391|199241|199312.8|199162.8|629
1618791000000|2021-04-19 00:10:00|199321.3|199171.3|199360.1|199210.1|199363.3|199213.3|199310.4|199160.4|526
1618791300000|2021-04-19 00:15:00|199359.6|199209.6|199356.9|199206.9|199368.6|199218.6|199331.8|199181.8|556
1618791600000|2021-04-19 00:20:00|199361|199211|199370.9|199220.9|199404.3|199254.3|199328.1|199178.1|500
1618791900000|2021-04-19 00:25:00|199370.7|199220.7|199337|199187|199381.7|199231.7|199309.6|199159.6|373
1618792200000|2021-04-19 00:30:00|199335.1|199185.1|199300.9|199150.9|199397.3|199247.3|199292.2|199142.2|496
1618792500000|2021-04-19 00:35:00|199299.1|199149.1|199277.5|199127.5|199323.5|199173.5|199263.6|199113.6|507
1618792800000|2021-04-19 00:40:00|199284.6|199134.6|199296|199146|199332.1|199182.1|199273.2|199123.2|517
1618793100000|2021-04-19 00:45:00|199297.5|199147.5|199276.2|199126.2|199303.1|199153.1|199247.8|199097.8|518
1618793400000|2021-04-19 00:50:00|199271.7|199121.7|199283.9|199133.9|199297.2|199147.2|199210.5|199060.5|674
1618793700000|2021-04-19 00:55:00|199289.1|199139.1|199356.2|199206.2|199377.3|199227.3|199281.4|199131.4|562
1618794000000|2021-04-19 01:00:00|199354.4|199204.4|199408.7|199258.7|199412.9|199262.9|199331.5|199181.5|589
1618794300000|2021-04-19 01:05:00|199408.2|199258.2|199386|199236|199422|199272|199347.2|199197.2|504
1618794600000|2021-04-19 01:10:00|199385.3|199235.3|199384.2|199234.2|199418.8|199268.8|199352.4|199202.4|596
1618794900000|2021-04-19 01:15:00|199384.4|199234.4|199398.9|199248.9|199418.5|199268.5|199367.9|199217.9|511
1618795200000|2021-04-19 01:20:00|199397.7|199247.7|199402.5|199252.5|199422.1|199272.1|199387.9|199237.9|528
1618795500000|2021-04-19 01:25:00|199394.7|199244.7|199399.8|199249.8|199426.5|199276.5|199383.6|199233.6|672
1618795800000|2021-04-19 01:30:00|199408|199258|199428.5|199278.5|199436.2|199286.2|199395.3|199245.3|639
1618796100000|2021-04-19 01:35:00|199428|199278|199370.4|199220.4|199493.6|199343.6|199358.9|199208.9|686
1618796400000|2021-04-19 01:40:00|199372|199222|199320.2|199170.2|199384.7|199234.7|199317.9|199167.9|717
1618796700000|2021-04-19 01:45:00|199321.6|199171.6|199346.1|199196.1|199361.6|199211.6|199296.9|199146.9|712
1618797000000|2021-04-19 01:50:00|199347.1|199197.1|199334.9|199184.9|199360.8|199210.8|199250.4|199100.4|637
1618797300000|2021-04-19 01:55:00|199329.8|199179.8|199344.3|199194.3|199349.8|199199.8|199312.5|199162.5|537
1618797600000|2021-04-19 02:00:00|199344.1|199194.1|199260.8|199110.8|199373.9|199223.9|199252.4|199102.4|631
1618797900000|2021-04-19 02:05:00|199261.5|199111.5|199252.7|199102.7|199263.3|199113.3|199196.4|199046.4|619
1618798200000|2021-04-19 02:10:00|199251.5|199101.5|199208.9|199058.9|199251.7|199101.7|199176|199026|562
1618798500000|2021-04-19 02:15:00|199213.7|199063.7|199251.6|199101.6|199253.4|199103.4|199189.5|199039.5|503
1618798800000|2021-04-19 02:20:00|199251.4|199101.4|199197.6|199047.6|199261.5|199111.5|199192.9|199042.9|490
1618799100000|2021-04-19 02:25:00|199197.5|199047.5|199269.1|199119.1|199281.5|199131.5|199195.9|199045.9|512
1618799400000|2021-04-19 02:30:00|199268.4|199118.4|199252.5|199102.5|199272.3|199122.3|199239.6|199089.6|493
1618799700000|2021-04-19 02:35:00|199249.9|199099.9|199208.5|199058.5|199259.1|199109.1|199205|199055|503
1618800000000|2021-04-19 02:40:00|199209.5|199059.5|199224.3|199074.3|199225.5|199075.5|199190.7|199040.7|465
1618800300000|2021-04-19 02:45:00|199224.5|199074.5|199208.6|199058.6|199239.6|199089.6|199190.3|199040.3|506
1618800600000|2021-04-19 02:50:00|199209.1|199059.1|199208|199058|199229.8|199079.8|199195.7|199045.7|434
1618800900000|2021-04-19 02:55:00|199206.5|199056.5|199246.9|199096.9|199271.5|199121.5|199204.9|199054.9|488
1618801200000|2021-04-19 03:00:00|199248|199098|199221.2|199071.2|199260.2|199110.2|199192.4|199042.4|463
1618801500000|2021-04-19 03:05:00|199221.8|199071.8|199246|199096|199248.7|199098.7|199220|199070|445
1618801800000|2021-04-19 03:10:00|199245.9|199095.9|199167.1|199017.1|199249.7|199099.7|199162.7|199012.7|524
1618802100000|2021-04-19 03:15:00|199167.9|199017.9|199166.2|199016.2|199176|199026|199160.3|199010.3|228
1618802400000|2021-04-19 03:20:00|199166.4|199016.4|199166.3|199016.3|199169.6|199019.6|199150.1|199000.1|272
1618802700000|2021-04-19 03:25:00|199166.8|199016.8|199169.2|199019.2|199172.5|199022.5|199158.4|199008.4|273
1618803000000|2021-04-19 03:30:00|199168.3|199018.3|199165.7|199015.7|199172.1|199022.1|199142.6|198992.6|314
1618803300000|2021-04-19 03:35:00|199161.4|199011.4|199161.3|199011.3|199170.8|199020.8|199155.8|199005.8|425
1618803600000|2021-04-19 03:40:00|199162.3|199012.3|199166.8|199016.8|199171.5|199021.5|199159.7|199009.7|366
1618803900000|2021-04-19 03:45:00|199166.3|199016.3|199165.3|199015.3|199170.7|199020.7|199156.3|199006.3|395
1618804200000|2021-04-19 03:50:00|199164.8|199014.8|199160.6|199010.6|199168|199018|199137.8|198987.8|449
1618804500000|2021-04-19 03:55:00|199160.4|199010.4|199145.9|198995.9|199169.2|199019.2|199142.6|198992.6|394
1618804800000|2021-04-19 04:00:00|199147.1|198997.1|199121.2|198971.2|199158.1|199008.1|199120|198970|378
1618805100000|2021-04-19 04:05:00|199121.5|198971.5|199123.9|198973.9|199126|198976|199117.4|198967.4|310
1618805400000|2021-04-19 04:10:00|199123.6|198973.6|199121.2|198971.2|199133.4|198983.4|199118.1|198968.1|353
1618805700000|2021-04-19 04:15:00|199122.3|198972.3|199132.6|198982.6|199140.1|198990.1|199118.7|198968.7|313
1618806000000|2021-04-19 04:20:00|199131.6|198981.6|199130.8|198980.8|199142.8|198992.8|199125.7|198975.7|451
1618806300000|2021-04-19 04:25:00|199130.6|198980.6|199129.8|198979.8|199144.8|198994.8|199110.5|198960.5|318
1618806600000|2021-04-19 04:30:00|199129|198979|199121.4|198971.4|199143.2|198993.2|199118.1|198968.1|431
1618806900000|2021-04-19 04:35:00|199121.7|198971.7|199133.1|198983.1|199135.8|198985.8|199113.2|198963.2|281
1618807200000|2021-04-19 04:40:00|199132.9|198982.9|199164|199014|199197.6|199047.6|199126|198976|309
1618807500000|2021-04-19 04:45:00|199164.7|199014.7|199158.3|199008.3|199172.6|199022.6|199135|198985|364
1618807800000|2021-04-19 04:50:00|199160.9|199010.9|199143.6|198993.6|199166.3|199016.3|199127|198977|360
1618808100000|2021-04-19 04:55:00|199146.1|198996.1|199148.5|198998.5|199160.1|199010.1|199123.5|198973.5|383
1618808400000|2021-04-19 05:00:00|199144.6|198994.6|199129.6|198979.6|199161.2|199011.2|199119.9|198969.9|419
1618808700000|2021-04-19 05:05:00|199130.8|198980.8|199168.5|199018.5|199173.8|199023.8|199126.5|198976.5|411
1618809000000|2021-04-19 05:10:00|199168.3|199018.3|199160.6|199010.6|199192.2|199042.2|199159.3|199009.3|497
1618809300000|2021-04-19 05:15:00|199160.3|199010.3|199192.6|199042.6|199193.7|199043.7|199151.3|199001.3|453
1618809600000|2021-04-19 05:20:00|199193.4|199043.4|199174.5|199024.5|199193.4|199043.4|199162.6|199012.6|445
1618809900000|2021-04-19 05:25:00|199175.7|199025.7|199171.5|199021.5|199217.9|199067.9|199163.6|199013.6|458
1618810200000|2021-04-19 05:30:00|199172.3|199022.3|199182.6|199032.6|199198.8|199048.8|199152.1|199002.1|483
1618810500000|2021-04-19 05:35:00|199182.7|199032.7|199162|199012|199193.9|199043.9|199155.2|199005.2|445
1618810800000|2021-04-19 05:40:00|199161.9|199011.9|199110.3|198960.3|199177.9|199027.9|199105|198955|496
1618811100000|2021-04-19 05:45:00|199111.5|198961.5|199103.1|198953.1|199111.5|198961.5|199087.5|198937.5|425
1618811400000|2021-04-19 05:50:00|199102.7|198952.7|199092|198942|199132.9|198982.9|199085.2|198935.2|467
1618811700000|2021-04-19 05:55:00|199087.9|198937.9|199083|198933|199111.1|198961.1|199073|198923|596
1618812000000|2021-04-19 06:00:00|199083.3|198933.3|199216.4|199066.4|199238|199088|199083.3|198933.3|751
1618812300000|2021-04-19 06:05:00|199217|199067|199153.7|199003.7|199221.5|199071.5|199151.7|199001.7|742
1618812600000|2021-04-19 06:10:00|199153.3|199003.3|199083.9|198933.9|199166.5|199016.5|199027.3|198877.3|708
1618812900000|2021-04-19 06:15:00|199082.2|198932.2|199045.1|198895.1|199101.9|198951.9|199034.9|198884.9|595
1618813200000|2021-04-19 06:20:00|199043.5|198893.5|199069.4|198919.4|199104.9|198954.9|199032.8|198882.8|704
1618813500000|2021-04-19 06:25:00|199069.2|198919.2|199062|198912|199093.2|198943.2|199035.7|198885.7|689
1618813800000|2021-04-19 06:30:00|199061.7|198911.7|199002.9|198852.9|199100.3|198950.3|198973.7|198823.7|623
1618814100000|2021-04-19 06:35:00|199006.5|198856.5|199002.9|198852.9|199099.5|198949.5|198975.3|198825.3|709
1618814400000|2021-04-19 06:40:00|199002.5|198852.5|199015.7|198865.7|199060.7|198910.7|198998.2|198848.2|715
1618814700000|2021-04-19 06:45:00|199013.1|198863.1|199018.7|198868.7|199058|198908|198978.4|198828.4|739
1618815000000|2021-04-19 06:50:00|199019.2|198869.2|199034.4|198884.4|199061.6|198911.6|199009.1|198859.1|705
1618815300000|2021-04-19 06:55:00|199034.3|198884.3|199059.4|198909.4|199131.4|198981.4|199021.9|198871.9|757
1618815600000|2021-04-19 07:00:00|199063.5|198913.5|198946.7|198796.7|199086.1|198936.1|198946.5|198796.5|880
1618815900000|2021-04-19 07:05:00|198947.1|198797.1|199011.8|198861.8|199072|198922|198946.6|198796.6|804
1618816200000|2021-04-19 07:10:00|199013.2|198863.2|198971.3|198821.3|199043.9|198893.9|198964.4|198814.4|726
1618816500000|2021-04-19 07:15:00|198971.5|198821.5|198973.8|198823.8|199018.7|198868.7|198964.1|198814.1|715
1618816800000|2021-04-19 07:20:00|198973.5|198823.5|198975.1|198825.1|199022.9|198872.9|198970.4|198820.4|750
1618817100000|2021-04-19 07:25:00|198974.9|198824.9|198969.6|198819.6|198980.7|198830.7|198959.3|198809.3|677
1618817400000|2021-04-19 07:30:00|198969.9|198819.9|198869.4|198719.4|198970.5|198820.5|198809.4|198659.4|774
1618817700000|2021-04-19 07:35:00|198869.2|198719.2|198833.5|198683.5|198890.9|198740.9|198803.1|198653.1|741
1618818000000|2021-04-19 07:40:00|198835.7|198685.7|198833|198683|198844.8|198694.8|198787.1|198637.1|641
1618818300000|2021-04-19 07:45:00|198832.8|198682.8|198652.8|198502.8|198855.8|198705.8|198652.8|198502.8|830
1618818600000|2021-04-19 07:50:00|198648.5|198498.5|198620.3|198470.3|198731.9|198581.9|198601.7|198451.7|877
1618818900000|2021-04-19 07:55:00|198622.3|198472.3|198620.1|198470.1|198653.7|198503.7|198595.4|198445.4|789
1618819200000|2021-04-19 08:00:00|198619.9|198469.9|198601.7|198451.7|198649.9|198499.9|198590.1|198440.1|834
1618819500000|2021-04-19 08:05:00|198599.9|198449.9|198680.3|198530.3|198687.6|198537.6|198585.4|198435.4|798
1618819800000|2021-04-19 08:10:00|198679.5|198529.5|198605.9|198455.9|198682|198532|198601.3|198451.3|782
1618820100000|2021-04-19 08:15:00|198606.5|198456.5|198569.8|198419.8|198625.9|198475.9|198562.7|198412.7|863
1618820400000|2021-04-19 08:20:00|198571.2|198421.2|198563.3|198413.3|198607|198457|198546.5|198396.5|812
1618820700000|2021-04-19 08:25:00|198563.6|198413.6|198543.6|198393.6|198572.3|198422.3|198528.6|198378.6|812
1618821000000|2021-04-19 08:30:00|198543.3|198393.3|198497.3|198347.3|198550.3|198400.3|198481.2|198331.2|853
1618821300000|2021-04-19 08:35:00|198497.7|198347.7|198515.1|198365.1|198570.5|198420.5|198484.8|198334.8|761
1618821600000|2021-04-19 08:40:00|198500.4|198350.4|198449|198299|198518.3|198397.7|198401.5|198291.4|681
1618821900000|2021-04-19 08:45:00|198453.7|198303.7|198471|198321|198500.9|198350.9|198442.7|198292.7|645
1618822200000|2021-04-19 08:50:00|198471.2|198321.2|198425.6|198275.6|198536|198386|198396|198246|680
1618822500000|2021-04-19 08:55:00|198424.7|198274.7|198454.9|198304.9|198509.6|198359.6|198421.1|198271.1|677
1618822800000|2021-04-19 09:00:00|198452.6|198302.6|198511.2|198361.2|198543.6|198393.6|198452.6|198302.6|712
1618823100000|2021-04-19 09:05:00|198514.8|198364.8|198579.3|198429.3|198597.1|198447.1|198504.9|198354.9|692
1618823400000|2021-04-19 09:10:00|198579.5|198429.5|198572.9|198422.9|198594.8|198444.8|198530.7|198380.7|692
1618823700000|2021-04-19 09:15:00|198576.8|198426.8|198644|198494|198655.4|198505.4|198567.8|198417.8|716
1618824000000|2021-04-19 09:20:00|198644.3|198494.3|198586.3|198436.3|198644.7|198494.7|198582.2|198432.2|724
1618824300000|2021-04-19 09:25:00|198585|198435|198626.2|198476.2|198672.5|198522.5|198567.6|198417.6|711
1618824600000|2021-04-19 09:30:00|198626.3|198476.3|198506.8|198356.8|198626.3|198476.3|198494.5|198344.5|744
1618824900000|2021-04-19 09:35:00|198506|198356|198603.5|198453.5|198637.6|198487.6|198502.9|198352.9|665
1618825200000|2021-04-19 09:40:00|198603.9|198453.9|198573.6|198423.6|198635.1|198485.1|198557.6|198407.6|788
1618825500000|2021-04-19 09:45:00|198574|198424|198604|198454|198633.8|198483.8|198558.8|198408.8|795
1618825800000|2021-04-19 09:50:00|198602.5|198452.5|198440.7|198290.7|198603.5|198453.5|198439.3|198289.3|611
1618826100000|2021-04-19 09:55:00|198439.1|198289.1|198446.3|198296.3|198485.3|198335.3|198434.9|198284.9|543
1618826400000|2021-04-19 10:00:00|198446.4|198296.4|198455|198305|198476.9|198326.9|198350|198242.2|600
1618826700000|2021-04-19 10:05:00|198454.5|198304.5|198401.2|198251.2|198479|198329|198338.5|198233|541
1618827000000|2021-04-19 10:10:00|198401.6|198251.6|198402.8|198252.8|198411.1|198290.1|198327.1|198228.2|600
1618827300000|2021-04-19 10:15:00|198403|198253|198415.8|198265.8|198448.5|198298.5|198393.7|198243.7|628
1618827600000|2021-04-19 10:20:00|198416.9|198266.9|198426|198276|198436.7|198286.7|198397.1|198247.1|565
1618827900000|2021-04-19 10:25:00|198426.2|198276.2|198406.7|198256.7|198462.6|198312.6|198396.3|198246.3|585
1618828200000|2021-04-19 10:30:00|198406.8|198256.8|198405.8|198255.8|198467.3|198317.3|198390.5|198240.5|447
1618828500000|2021-04-19 10:35:00|198406|198256|198404.8|198254.8|198419.4|198269.4|198393.4|198243.4|540
1618828800000|2021-04-19 10:40:00|198401.5|198251.5|198424|198274|198452|198346.1|198392.5|198249.5|517
1618829100000|2021-04-19 10:45:00|198423.8|198273.8|198397.4|198247.4|198454.5|198304.5|198395.6|198245.6|506
1618829400000|2021-04-19 10:50:00|198392.7|198242.7|198408.6|198258.6|198416.7|198266.7|198372.9|198222.9|606
1618829700000|2021-04-19 10:55:00|198408.8|198258.8|198458.6|198308.6|198459.2|198309.2|198388.2|198238.2|796
1618830000000|2021-04-19 11:00:00|198456.7|198306.7|198429.1|198279.1|198473.6|198323.6|198428.1|198278.1|758
1618830300000|2021-04-19 11:05:00|198431.2|198281.2|198511.6|198361.6|198598.5|198448.5|198420.8|198270.8|635
1618830600000|2021-04-19 11:10:00|198511.4|198361.4|198589.1|198439.1|198619.4|198469.4|198495.4|198345.4|680
1618830900000|2021-04-19 11:15:00|198590.5|198440.5|198618.1|198468.1|198620.1|198470.1|198567|198417|522
1618831200000|2021-04-19 11:20:00|198617.2|198467.2|198673.1|198523.1|198684.9|198534.9|198572.7|198457.5|700
1618831500000|2021-04-19 11:25:00|198672.5|198522.5|198686.4|198536.4|198712.4|198562.4|198640.7|198490.7|812
1618831800000|2021-04-19 11:30:00|198684.6|198534.6|198637.7|198487.7|198693.2|198543.2|198569.1|198419.1|678
1618832100000|2021-04-19 11:35:00|198637.4|198487.4|198641.5|198491.5|198653|198544.6|198593.9|198462.4|624
1618832400000|2021-04-19 11:40:00|198639.6|198489.6|198650.8|198500.8|198664.3|198514.3|198617.9|198467.9|666
1618832700000|2021-04-19 11:45:00|198652.4|198502.4|198616.5|198566.5|198747|198597|198610.4|198502.4|710
1618833000000|2021-04-19 11:50:00|198616|198566|198584.6|198434.6|198668.1|198567|198532|198429.9|578
1618833300000|2021-04-19 11:55:00|198585.1|198435.1|198559.4|198409.4|198585.1|198468.7|198517.7|198385.5|694
1618833600000|2021-04-19 12:00:00|198548.6|198398.6|198569.9|198419.9|198592.3|198486.8|198491.5|198379.2|732
1618833900000|2021-04-19 12:05:00|198568|198418|198565.2|198415.2|198581.2|198471.5|198509.9|198359.9|739
1618834200000|2021-04-19 12:10:00|198565.8|198415.8|198557|198407|198570.5|198470.4|198482.1|198375.6|618
1618834500000|2021-04-19 12:15:00|198558.3|198408.3|198504.8|198354.8|198575.3|198473.3|198444.5|198332.7|698
1618834800000|2021-04-19 12:20:00|198500|198350|198644.1|198494.1|198710|198564.5|198487.8|198337.8|886
1618835100000|2021-04-19 12:25:00|198643.7|198493.7|198488.4|198338.4|198655.6|198505.6|198438.3|198338.4|751
1618835400000|2021-04-19 12:30:00|198488|198338|198624.4|198474.4|198633.8|198527.5|198466.6|198333.4|640
1618835700000|2021-04-19 12:35:00|198625.1|198475.1|198678.6|198528.6|198704.4|198574.9|198542.3|198419|753
1618836000000|2021-04-19 12:40:00|198679.1|198529.1|198552.2|198402.2|198725.9|198575.9|198547.2|198397.2|860
1618836300000|2021-04-19 12:45:00|198555.6|198405.6|198438.6|198288.6|198588.5|198438.5|198396|198246|754
1618836600000|2021-04-19 12:50:00|198436.9|198286.9|198363.3|198213.3|198445.5|198295.5|198265.6|198115.6|771
1618836900000|2021-04-19 12:55:00|198363.1|198213.1|198288.8|198138.8|198363.1|198213.1|198210|198060|851
1618837200000|2021-04-19 13:00:00|198290.9|198140.9|198301.7|198151.7|198314.4|198164.4|198142|198022.2|853
1618837500000|2021-04-19 13:05:00|198304.9|198154.9|198307.7|198157.7|198315.9|198165.9|198263.1|198113.1|842
1618837800000|2021-04-19 13:10:00|198305.9|198155.9|198325.8|198175.8|198363.2|198227|198242.5|198092.5|888
1618838100000|2021-04-19 13:15:00|198325.6|198175.6|198531.5|198381.5|198589.3|198485.5|198308.7|198158.7|866
1618838400000|2021-04-19 13:20:00|198531.7|198381.7|198666.7|198516.7|198715.2|198609|198477|198350.5|979
1618838700000|2021-04-19 13:25:00|198668.6|198518.6|198572.1|198422.1|198688.8|198579.4|198515.4|198386.9|863
1618839000000|2021-04-19 13:30:00|198568.5|198418.5|198536.4|198386.4|198590.1|198493.4|198458.3|198349.1|788
1618839300000|2021-04-19 13:35:00|198530.9|198380.9|198392.1|198242.1|198537.6|198431.2|198309.2|198201.1|745
1618839600000|2021-04-19 13:40:00|198392.8|198242.8|198354.2|198204.2|198400.6|198283.3|198259.4|198124.9|837
1618839900000|2021-04-19 13:45:00|198358.9|198208.9|198293.1|198143.1|198362.4|198265|198229.8|198111.7|913
1618840200000|2021-04-19 13:50:00|198293.6|198143.6|198215.4|198165.4|198294.1|198190.6|198175.9|198078.2|874
1618840500000|2021-04-19 13:55:00|198276.3|198126.3|198186.5|198036.5|198302.5|198174|198166|198035.2|748
1618840800000|2021-04-19 14:00:00|198188.6|198038.6|198382.5|198232.5|198417.9|198287.2|198135.7|198035.3|915
1618841100000|2021-04-19 14:05:00|198382.7|198232.7|198511.1|198361.1|198523.1|198415.4|198314.4|198219.2|1066
1618841400000|2021-04-19 14:10:00|198511.5|198361.5|198542.3|198392.3|198655.2|198505.2|198468|198346.4|983
1618841700000|2021-04-19 14:15:00|198542.4|198392.4|198467.6|198317.6|198592.2|198476.3|198429.8|198279.8|1010
1618842000000|2021-04-19 14:20:00|198465.3|198315.3|198316.3|198166.3|198477.6|198360.4|198269.9|198142.8|1009
1618842300000|2021-04-19 14:25:00|198311.4|198161.4|198302.8|198152.8|198391|198283.2|198246.7|198145.5|871
1618842600000|2021-04-19 14:30:00|198301.2|198151.2|198292.1|198142.1|198334.1|198217.5|198221.5|198121.9|1053
1618842900000|2021-04-19 14:35:00|198292.5|198142.5|198349.6|198199.6|198349.6|198247.2|198220.8|198123.6|964
1618843200000|2021-04-19 14:40:00|198362.5|198212.5|198342.6|198192.6|198366.3|198264.9|198232.9|198132.5|995
1618843500000|2021-04-19 14:45:00|198345.3|198195.3|198411|198261|198447.3|198329.3|198312.3|198195.3|1055
1618843800000|2021-04-19 14:50:00|198408.1|198258.1|198318.9|198168.9|198457.6|198307.6|198232.2|198128.3|989
1618844100000|2021-04-19 14:55:00|198320.7|198170.7|198051.4|198001.4|198320.7|198200.4|198024|197920.9|1103
1618844400000|2021-04-19 15:00:00|198048.5|197998.5|198051.9|197901.9|198106.5|198006.9|197977.6|197874.7|1046
1618844700000|2021-04-19 15:05:00|198052|197902|198081.9|197931.9|198085.9|197978.8|197986.2|197874.1|1008
1618845000000|2021-04-19 15:10:00|198083.2|197933.2|198055.1|198005.1|198121.3|198024.3|198034|197924.2|1002
1618845300000|2021-04-19 15:15:00|198055.7|198005.7|198152.7|198002.7|198166.3|198062.6|198027.3|197927.4|894
1618845600000|2021-04-19 15:20:00|198104.5|198054.5|198144.9|198094.9|198207.1|198106.8|198093|197983.7|1015
1618845900000|2021-04-19 15:25:00|198143|198093|198191|198041|198239.3|198140|198139.2|198036.9|757
1618846200000|2021-04-19 15:30:00|198189.1|198039.1|198214.3|198064.3|198249|198140.8|198137.6|198035.6|783
1618846500000|2021-04-19 15:35:00|198214.4|198064.4|198214.1|198164.1|198290.6|198177.6|198180|198062.6|776
1618846800000|2021-04-19 15:40:00|198203.3|198153.3|198187.8|198037.8|198229.6|198153.3|198084.2|197984.8|733
1618847100000|2021-04-19 15:45:00|198188|198038|198232.2|198082.2|198232.2|198130.5|198097.2|197997.3|837
1618847400000|2021-04-19 15:50:00|198231.9|198081.9|198191|198041|198232.2|198127.5|198134.1|198036.2|730
1618847700000|2021-04-19 15:55:00|198193.1|198043.1|198162.8|198112.8|198226.2|198123.3|198137|198039.6|840
1618848000000|2021-04-19 16:00:00|198162.2|198112.2|198185|198035|198221.7|198120|198134.6|198032.3|920
1618848300000|2021-04-19 16:05:00|198181.7|198031.7|198106.5|197956.5|198215.9|198114|198041.3|197941.2|881
1618848600000|2021-04-19 16:10:00|198106.9|197956.9|198155.3|198005.3|198160|198058.8|198052.3|197948.2|678
1618848900000|2021-04-19 16:15:00|198156.5|198006.5|198116.7|197966.7|198169.2|198067.1|198041.8|197911.8|760
1618849200000|2021-04-19 16:20:00|198115.7|197965.7|198114.2|197964.2|198129|198015.6|198058|197950.1|750
1618849500000|2021-04-19 16:25:00|198114.6|197964.6|198183.4|198033.4|198200|198105.7|198101|197961.5|805
1618849800000|2021-04-19 16:30:00|198183.6|198033.6|198241|198091|198246.8|198149.5|198126|198029.4|742
1618850100000|2021-04-19 16:35:00|198240.9|198090.9|198271.5|198121.5|198284.7|198182|198197.8|198079.9|721
1618850400000|2021-04-19 16:40:00|198271.7|198121.7|198253.3|198103.3|198339.7|198236.1|198215.4|198070.6|869
1618850700000|2021-04-19 16:45:00|198255.3|198105.3|198222.1|198172.1|198288.1|198186|198166.7|198065.5|698
1618851000000|2021-04-19 16:50:00|198223.3|198173.3|198207.6|198057.6|198283.7|198186.6|198168.9|198057.6|721
1618851300000|2021-04-19 16:55:00|198206.7|198056.7|198234.8|198084.8|198246.7|198133.3|198151.5|198054.1|823
1618851600000|2021-04-19 17:00:00|198234|198084|198321.5|198171.5|198332|198191.5|198223.8|198078.6|795
1618851900000|2021-04-19 17:05:00|198326.9|198176.9|198382.8|198232.8|198392.4|198281.2|198304|198154.5|596
1618852200000|2021-04-19 17:10:00|198380.7|198230.7|198403.1|198253.1|198414.8|198297.5|198345.7|198222.3|645
1618852500000|2021-04-19 17:15:00|198402.4|198252.4|198386.4|198236.4|198413.3|198312.6|198319|198204.8|644
1618852800000|2021-04-19 17:20:00|198390.3|198240.3|198394.2|198244.2|198401.9|198281.9|198321|198219.1|599
1618853100000|2021-04-19 17:25:00|198394.6|198244.6|198433.2|198283.2|198435.4|198332.6|198346.5|198243.4|648
1618853400000|2021-04-19 17:30:00|198432.8|198282.8|198424.1|198274.1|198438.5|198337.2|198358.5|198255.7|758
1618853700000|2021-04-19 17:35:00|198423.2|198273.2|198400.8|198250.8|198429|198312.5|198344|198228.8|766
1618854000000|2021-04-19 17:40:00|198398.6|198248.6|198411.3|198261.3|198421.1|198330|198329.9|198215.1|641
1618854300000|2021-04-19 17:45:00|198411.1|198261.1|198422.1|198272.1|198459.9|198351.5|198398.6|198256.5|760
1618854600000|2021-04-19 17:50:00|198421.9|198271.9|198406.1|198256.1|198426|198314.1|198357.8|198252.8|742
1618854900000|2021-04-19 17:55:00|198405.1|198255.1|198273.5|198123.5|198408.8|198288.3|198251.4|198101.4|768
1618855200000|2021-04-19 18:00:00|198273.9|198123.9|198248.1|198098.1|198302.9|198193.5|198240.1|198090.1|664
1618855500000|2021-04-19 18:05:00|198246.8|198096.8|198253.8|198103.8|198270.4|198148.8|198192.5|198083.8|593
1618855800000|2021-04-19 18:10:00|198254.2|198104.2|198315.1|198165.1|198346|198196|198166.8|198065.5|649
1618856100000|2021-04-19 18:15:00|198315.3|198165.3|198382|198232|198383.1|198274.7|198286|198149.9|728
1618856400000|2021-04-19 18:20:00|198377.5|198227.5|198394.4|198244.4|198413.4|198304.4|198304.2|198185.6|596
1618856700000|2021-04-19 18:25:00|198394.8|198244.8|198404.4|198254.4|198411.2|198261.2|198386.4|198236.4|565
1618857000000|2021-04-19 18:30:00|198404.5|198254.5|198359|198209|198419|198276.8|198321.4|198206.1|528
1618857300000|2021-04-19 18:35:00|198358.1|198208.1|198380.8|198230.8|198407.3|198264.7|198307.4|198179|619
1618857600000|2021-04-19 18:40:00|198380.1|198230.1|198316.1|198166.1|198387.2|198237.2|198303.5|198153.5|722
1618857900000|2021-04-19 18:45:00|198315.6|198165.6|198308.9|198158.9|198339.6|198233.4|198274|198144.2|722
1618858200000|2021-04-19 18:50:00|198308.1|198158.1|198347.4|198197.4|198360.9|198259.5|198275.2|198151.7|624
1618858500000|2021-04-19 18:55:00|198348|198198|198260.6|198110.6|198379.4|198272|198260.6|198110.6|674
1618858800000|2021-04-19 19:00:00|198261.6|198111.6|198251|198101|198287.1|198156|198195.7|198064.4|712
1618859100000|2021-04-19 19:05:00|198251.2|198101.2|198266.8|198116.8|198289.1|198185.9|198197.1|198074.9|784
1618859400000|2021-04-19 19:10:00|198267.5|198117.5|198277.5|198127.5|198288.3|198177.7|198182.3|198075.7|673
1618859700000|2021-04-19 19:15:00|198277.3|198127.3|198358.2|198208.2|198369|198278.1|198232.9|198120|771
1618860000000|2021-04-19 19:20:00|198358|198208|198331.5|198181.5|198371.2|198265|198264.3|198147.3|827
1618860300000|2021-04-19 19:25:00|198331.8|198181.8|198320.2|198170.2|198359.5|198209.5|198283.7|198133.7|789
1618860600000|2021-04-19 19:30:00|198320.1|198170.1|198298.4|198148.4|198342.7|198244.8|198254.5|198143.4|629
1618860900000|2021-04-19 19:35:00|198298.3|198148.3|198403.9|198253.9|198426.8|198276.8|198247.4|198132.6|761
1618861200000|2021-04-19 19:40:00|198402.5|198252.5|198418.9|198268.9|198457.4|198307.4|198344.6|198225.3|692
1618861500000|2021-04-19 19:45:00|198415.8|198265.8|198470.8|198320.8|198489.8|198392.5|198397.5|198247.5|700
1618861800000|2021-04-19 19:50:00|198475.5|198325.5|198408.1|198258.1|198482.9|198332.9|198377.6|198227.6|786
1618862100000|2021-04-19 19:55:00|198408.9|198258.9|198214.4|198064.4|198410.2|198260.2|198214.4|198064.4|815
1618862400000|2021-04-19 20:00:00|198218.9|198068.9|198361.3|198211.3|198370.2|198220.2|198210.9|198060.9|500
1618862700000|2021-04-19 20:05:00|198361.6|198211.6|198374|198224|198380.5|198230.5|198338.6|198188.6|358
1618863000000|2021-04-19 20:10:00|198358.5|198208.5|198288|198138|198360.5|198241.5|198270.8|198120.8|355
1618863300000|2021-04-19 20:15:00|198286.3|198136.3|198239.7|198089.7|198286.3|198136.3|198179|198081|314
1618863600000|2021-04-19 20:20:00|198239.3|198089.3|198286.3|198136.3|198289.8|198139.8|198183.4|198077.1|398
1618863900000|2021-04-19 20:25:00|198287.1|198137.1|198276.8|198126.8|198300.8|198150.8|198271.4|198121.4|295
1618864200000|2021-04-19 20:30:00|198280.2|198130.2|198281.4|198131.4|198291.5|198141.5|198258|198108|434
1618864500000|2021-04-19 20:35:00|198271.3|198121.3|198236.1|198086.1|198285.8|198135.8|198230|198080|301
1618864800000|2021-04-19 20:40:00|198231.4|198081.4|198223.6|198073.6|198238.3|198088.3|198213.4|198063.4|349
1618865100000|2021-04-19 20:45:00|198226.2|198076.2|198160.2|198010.2|198230.6|198080.6|198155.2|198005.2|247
1618865400000|2021-04-19 20:50:00|198167.1|198017.1|198252.1|198102.1|198267.2|198117.2|198153.6|198003.6|232
1618865700000|2021-04-19 20:55:00|198247.8|198097.8|198264.2|198114.2|198283.5|198133.5|198205.9|198055.9|383
1618866000000|2021-04-19 21:00:00|198264.8|198114.8|198365.9|198215.9|198466.4|198266.7|198254|198061.7|52
1618866300000|2021-04-19 21:05:00|198329.4|198179.4|198353.5|198047.2|198449.1|198270.5|198295.5|198047.2|92
1618866600000|2021-04-19 21:10:00|198335.5|198185.5|198356.3|198096|198431.1|198198.6|198281.5|198047.2|88
1618866900000|2021-04-19 21:15:00|198401.1|198251.1|198336.9|198186.9|198419.6|198254.1|198311.5|198063.5|86
1618867200000|2021-04-19 21:20:00|198322.9|198172.9|198334.5|198184.5|198420.8|198254.7|198314.1|198047.2|98
1618867500000|2021-04-19 21:25:00|198404.5|198085.5|198308.3|198158.3|198413.3|198263.3|198308.3|198060.6|81
1618867800000|2021-04-19 21:30:00|198383.2|198113.9|198373.9|198223.9|198432.3|198240.1|198316.1|198064.9|158
1618868100000|2021-04-19 21:35:00|198376.3|198226.3|198396.4|198111.1|198415|198229.7|198333.1|198052.3|107
1618868400000|2021-04-19 21:40:00|198371.8|198082|198383.5|198095.7|198413.4|198221.8|198298.3|198082|123
1618868700000|2021-04-19 21:45:00|198301.5|198151.5|198392.6|198108.8|198409.9|198226.9|198291.5|198103.7|230
1618869000000|2021-04-19 21:50:00|198396.5|198108.7|198439.4|198187.9|198439.4|198241.7|198304.1|198089.2|188
1618869300000|2021-04-19 21:55:00|198389.5|198239.5|198415.2|198265.2|198446.7|198277|198376.6|198172.3|131
1618869600000|2021-04-19 22:00:00|198404.6|198254.6|198348.6|198198.6|198428.7|198254.6|198328.5|198115|314
1618869900000|2021-04-19 22:05:00|198350|198200|198372.1|198222.1|198411.9|198229.8|198304.6|198119.9|287
1618870200000|2021-04-19 22:10:00|198364.6|198214.6|198349.9|198199.9|198443.4|198238.1|198330.1|198108.3|353
1618870500000|2021-04-19 22:15:00|198372.7|198222.7|198393.2|198243.2|198407.9|198257.9|198308.3|198158.3|364
1618870800000|2021-04-19 22:20:00|198394.5|198244.5|198371.1|198221.1|198405|198255|198351.3|198201.3|333
1618871100000|2021-04-19 22:25:00|198371.3|198221.3|198413.4|198263.4|198428.7|198278.7|198354|198204|423
1618871400000|2021-04-19 22:30:00|198412.6|198262.6|198320.9|198170.9|198428.5|198278.5|198315.9|198165.9|441
1618871700000|2021-04-19 22:35:00|198323.1|198173.1|198312.2|198162.2|198346.8|198196.8|198303.4|198153.4|254
1618872000000|2021-04-19 22:40:00|198314.2|198164.2|198306|198156|198333.6|198183.6|198298.8|198148.8|334
1618872300000|2021-04-19 22:45:00|198305.8|198155.8|198295.3|198145.3|198316.5|198166.5|198293.6|198143.6|258
1618872600000|2021-04-19 22:50:00|198295.4|198145.4|198299.5|198149.5|198331.1|198210.5|198260.5|198136.9|415
1618872900000|2021-04-19 22:55:00|198299.3|198149.3|198297.5|198147.5|198316.6|198166.6|198289.8|198139.8|290
1618873200000|2021-04-19 23:00:00|198297.9|198147.9|198295.5|198145.5|198304.2|198154.2|198285.2|198135.2|309
1618873500000|2021-04-19 23:05:00|198294.4|198144.4|198301.8|198151.8|198304.8|198154.8|198284.1|198134.1|239
1618873800000|2021-04-19 23:10:00|198301.6|198151.6|198300.9|198150.9|198326|198176|198289.7|198139.7|238
1618874100000|2021-04-19 23:15:00|198300.5|198150.5|198453.7|198303.7|198460|198310|198294.2|198144.2|426
1618874400000|2021-04-19 23:20:00|198454.6|198304.6|198452.5|198302.5|198465.2|198315.2|198441.1|198291.1|239
1618874700000|2021-04-19 23:25:00|198452.7|198302.7|198446.1|198296.1|198469.8|198319.8|198420.7|198270.7|259
1618875000000|2021-04-19 23:30:00|198444.1|198294.1|198385|198235|198456.3|198306.3|198369.9|198219.9|226
1618875300000|2021-04-19 23:35:00|198384.5|198234.5|198326|198176|198391.8|198241.8|198323.6|198173.6|243
1618875600000|2021-04-19 23:40:00|198326.5|198176.5|198225.8|198075.8|198326.5|198176.5|198218.6|198068.6|384
1618875900000|2021-04-19 23:45:00|198223.9|198073.9|198219.4|198069.4|198237.9|198087.9|198175.6|198025.6|271
1618876200000|2021-04-19 23:50:00|198218|198068|198271.7|198121.7|198300.8|198150.8|198214.2|198064.2|294
1618876500000|2021-04-19 23:55:00|198268.4|198118.4|198222.3|198072.3|198270.7|198120.7|198211.7|198061.7|337
1618876800000|2021-04-20 00:00:00|198222.5|198072.5|198224.6|198074.6|198257.9|198107.9|198207.7|198057.7|459
1618877100000|2021-04-20 00:05:00|198215.8|198065.8|198228.8|198078.8|198228.8|198078.8|198197.7|198047.7|369
1618877400000|2021-04-20 00:10:00|198228.7|198078.7|198249|198099|198292.7|198142.7|198200.7|198050.7|484
1618877700000|2021-04-20 00:15:00|198251.4|198101.4|198258.2|198108.2|198300.7|198150.7|198251.1|198101.1|452
1618878000000|2021-04-20 00:20:00|198254.3|198104.3|198263.6|198113.6|198296.1|198146.1|198249.4|198099.4|380
1618878300000|2021-04-20 00:25:00|198266.7|198116.7|198279.8|198129.8|198297.9|198147.9|198256.7|198106.7|376
1618878600000|2021-04-20 00:30:00|198280.3|198130.3|198231.7|198081.7|198297.8|198147.8|198223|198073|563
1618878900000|2021-04-20 00:35:00|198231.9|198081.9|198236.1|198086.1|198265.1|198115.1|198223.5|198073.5|421
1618879200000|2021-04-20 00:40:00|198235.9|198085.9|198254|198104|198265.2|198115.2|198231.4|198081.4|472
1618879500000|2021-04-20 00:45:00|198263.7|198113.7|198242.8|198092.8|198299.1|198149.1|198238.1|198088.1|570
1618879800000|2021-04-20 00:50:00|198241.7|198091.7|198332|198182|198338|198188|198237.7|198087.7|476
1618880100000|2021-04-20 00:55:00|198332.5|198182.5|198298.1|198148.1|198332.5|198182.5|198274.9|198124.9|413
1618880400000|2021-04-20 01:00:00|198299.7|198149.7|198295.8|198145.8|198352.2|198202.2|198267.8|198117.8|607
1618880700000|2021-04-20 01:05:00|198296.4|198146.4|198311.1|198161.1|198315|198165|198251|198101|417
1618881000000|2021-04-20 01:10:00|198313.8|198163.8|198308.5|198158.5|198316.2|198166.2|198269.7|198119.7|517
1618881300000|2021-04-20 01:15:00|198308.3|198158.3|198310.5|198160.5|198311|198161|198235.1|198085.1|508
1618881600000|2021-04-20 01:20:00|198311.8|198161.8|198297.2|198147.2|198333.6|198183.6|198280.8|198130.8|514
1618881900000|2021-04-20 01:25:00|198297|198147|198256.9|198106.9|198314.6|198164.6|198246.5|198096.5|508
1618882200000|2021-04-20 01:30:00|198257.1|198107.1|198210.6|198060.6|198257.7|198107.7|198154|198004|661
1618882500000|2021-04-20 01:35:00|198210|198060|198265.7|198115.7|198268.6|198118.6|198204.8|198054.8|587
1618882800000|2021-04-20 01:40:00|198264.5|198114.5|198252.8|198102.8|198303.6|198153.6|198250.1|198100.1|528
1618883100000|2021-04-20 01:45:00|198251.3|198101.3|198178.1|198028.1|198281.4|198131.4|198156.5|198006.5|572
1618883400000|2021-04-20 01:50:00|198188.4|198038.4|198191.9|198041.9|198229.6|198079.6|198139.7|197989.7|596
1618883700000|2021-04-20 01:55:00|198188.7|198038.7|198161.6|198011.6|198198.4|198048.4|198149.8|197999.8|623
1618884000000|2021-04-20 02:00:00|198165.5|198015.5|198192.5|198042.5|198216.5|198066.5|198161.8|198011.8|644
1618884300000|2021-04-20 02:05:00|198195.7|198045.7|198207.5|198057.5|198227.3|198077.3|198189.3|198039.3|469
1618884600000|2021-04-20 02:10:00|198207.9|198057.9|198214.3|198064.3|198227.3|198077.3|198206.4|198056.4|374
1618884900000|2021-04-20 02:15:00|198215.2|198065.2|198208|198058|198215.3|198065.3|198186.3|198036.3|469
1618885200000|2021-04-20 02:20:00|198208.5|198058.5|198173.8|198023.8|198212.3|198062.3|198157.1|198007.1|445
1618885500000|2021-04-20 02:25:00|198174.8|198024.8|198169.6|198019.6|198190|198040|198143.6|197993.6|553
1618885800000|2021-04-20 02:30:00|198167.7|198017.7|198237.3|198087.3|198238.6|198088.6|198166.4|198016.4|529
1618886100000|2021-04-20 02:35:00|198237|198087|198218|198068|198244.3|198094.3|198192|198042|531
1618886400000|2021-04-20 02:40:00|198216|198066|198210.6|198060.6|198238.9|198088.9|198204.2|198054.2|498
1618886700000|2021-04-20 02:45:00|198213.2|198063.2|198173.8|198023.8|198222.5|198072.5|198168.5|198018.5|517
1618887000000|2021-04-20 02:50:00|198176|198026|198175.8|198025.8|198218.5|198068.5|198169.5|198019.5|485
1618887300000|2021-04-20 02:55:00|198179.4|198029.4|198158.3|198008.3|198181.5|198031.5|198150.7|198000.7|432
1618887600000|2021-04-20 03:00:00|198159.2|198009.2|198144.8|197994.8|198178.3|198028.3|198122.5|197972.5|500
1618887900000|2021-04-20 03:05:00|198145.3|197995.3|198120.4|197970.4|198151.9|198001.9|198096.9|197946.9|576
1618888200000|2021-04-20 03:10:00|198098.6|197948.6|198056.8|197906.8|198111.7|197961.7|198022|197872|636
1618888500000|2021-04-20 03:15:00|198057|197907|198050.8|197900.8|198063.9|197913.9|198016.8|197866.8|560
1618888800000|2021-04-20 03:20:00|198050.6|197900.6|197999.6|197849.6|198092.3|197942.3|197999.6|197849.6|498
1618889100000|2021-04-20 03:25:00|198000.2|197850.2|197959.1|197809.1|198008.9|197858.9|197926.1|197776.1|521
1618889400000|2021-04-20 03:30:00|197958.9|197808.9|197960.2|197810.2|197974.6|197824.6|197943.2|197793.2|547
1618889700000|2021-04-20 03:35:00|197961.8|197811.8|197955.9|197805.9|197976.2|197826.2|197940.9|197790.9|445
1618890000000|2021-04-20 03:40:00|197956.9|197806.9|197992.9|197842.9|197996.1|197846.1|197941.3|197791.3|449
1618890300000|2021-04-20 03:45:00|197992.6|197842.6|197971.4|197821.4|198010.5|197860.5|197957.8|197807.8|414
1618890600000|2021-04-20 03:50:00|197971.2|197821.2|197958.6|197808.6|197974.2|197824.2|197941|197791|373
1618890900000|2021-04-20 03:55:00|197959.2|197809.2|197924.2|197774.2|197974.4|197824.4|197918.8|197768.8|446
1618891200000|2021-04-20 04:00:00|197924.3|197774.3|197955.1|197805.1|197977.4|197827.4|197923.8|197773.8|474
1618891500000|2021-04-20 04:05:00|197956.7|197806.7|198011.7|197861.7|198019.1|197869.1|197956.5|197806.5|464
1618891800000|2021-04-20 04:10:00|198012.2|197862.2|198005.9|197855.9|198018.2|197868.2|197999|197849|410
1618892100000|2021-04-20 04:15:00|198007.2|197857.2|198002.1|197852.1|198016.1|197866.1|197956|197806|410
1618892400000|2021-04-20 04:20:00|198004.2|197854.2|198060.5|197910.5|198081.1|197931.1|198004|197854|512
1618892700000|2021-04-20 04:25:00|198060.2|197910.2|198131.3|197981.3|198163.2|198013.2|198054.5|197904.5|486
1618893000000|2021-04-20 04:30:00|198131|197981|198133.7|197983.7|198144.1|197994.1|198110.2|197960.2|341
1618893300000|2021-04-20 04:35:00|198134.7|197984.7|198123.5|197973.5|198140.1|197990.1|198075.1|197925.1|366
1618893600000|2021-04-20 04:40:00|198124.5|197974.5|198136|197986|198152.2|198002.2|198121.9|197971.9|382
1618893900000|2021-04-20 04:45:00|198137.9|197987.9|198142.6|197992.6|198170.5|198020.5|198130.2|197980.2|434
1618894200000|2021-04-20 04:50:00|198144.5|197994.5|198132.1|197982.1|198148.9|198026.5|198076.5|197950.2|376
1618894500000|2021-04-20 04:55:00|198132.2|197982.2|198122.8|197972.8|198136.7|197986.7|198100.5|197950.5|325
1618894800000|2021-04-20 05:00:00|198123.6|197973.6|198132.1|197982.1|198150.8|198000.8|198074.2|197924.2|553
1618895100000|2021-04-20 05:05:00|198131.6|197981.6|198149.7|197999.7|198165.4|198015.4|198123.1|197973.1|462
1618895400000|2021-04-20 05:10:00|198149.4|197999.4|198177.3|198027.3|198183.8|198033.8|198137.2|197987.2|502
1618895700000|2021-04-20 05:15:00|198178.3|198028.3|198174.4|198024.4|198185.5|198035.5|198161.5|198011.5|360
1618896000000|2021-04-20 05:20:00|198175.8|198025.8|198202|198052|198209.3|198059.3|198128.2|197978.2|494
1618896300000|2021-04-20 05:25:00|198204.1|198054.1|198205.8|198055.8|198223.8|198073.8|198175.3|198025.3|426
1618896600000|2021-04-20 05:30:00|198206.3|198056.3|198212.1|198062.1|198263.2|198113.2|198188.7|198038.7|578
1618896900000|2021-04-20 05:35:00|198209.6|198059.6|198253.1|198103.1|198263.7|198113.7|198209.6|198059.6|465
1618897200000|2021-04-20 05:40:00|198252.7|198102.7|198243.1|198093.1|198284.8|198134.8|198231.6|198081.6|585
1618897500000|2021-04-20 05:45:00|198243.3|198093.3|198239.7|198089.7|198268.8|198118.8|198222|198072|479
1618897800000|2021-04-20 05:50:00|198241.3|198091.3|198206.3|198056.3|198243.7|198093.7|198186.5|198036.5|483
1618898100000|2021-04-20 05:55:00|198206.7|198056.7|198176.8|198026.8|198221.1|198071.1|198172.2|198022.2|506
1618898400000|2021-04-20 06:00:00|198178.3|198028.3|198182.8|198032.8|198215.2|198065.2|198178.3|198028.3|583
1618898700000|2021-04-20 06:05:00|198180.1|198030.1|198245.2|198095.2|198267.8|198117.8|198177.5|198027.5|761
1618899000000|2021-04-20 06:10:00|198246.3|198096.3|198250.4|198100.4|198266.9|198116.9|198189.5|198039.5|770
1618899300000|2021-04-20 06:15:00|198250.7|198100.7|198376.6|198226.6|198387.3|198237.3|198222.3|198072.3|594
1618899600000|2021-04-20 06:20:00|198376.5|198226.5|198392.4|198242.4|198395.6|198245.6|198318.5|198168.5|679
1618899900000|2021-04-20 06:25:00|198393|198243|198324.1|198174.1|198401.1|198251.1|198285.2|198135.2|678
1618900200000|2021-04-20 06:30:00|198325.5|198175.5|198433.4|198283.4|198452.6|198302.6|198310.9|198160.9|787
1618900500000|2021-04-20 06:35:00|198433.9|198283.9|198453.4|198303.4|198461.2|198311.2|198398.9|198248.9|826
1618900800000|2021-04-20 06:40:00|198452.9|198302.9|198609.2|198459.2|198619.1|198469.1|198414.6|198266.1|816
1618901100000|2021-04-20 06:45:00|198574.7|198424.7|198493|198343|198586.6|198436.6|198455.1|198305.1|914
1618901400000|2021-04-20 06:50:00|198496.7|198346.7|198455.1|198305.1|198552.5|198402.5|198414.4|198264.4|875
1618901700000|2021-04-20 06:55:00|198452.1|198302.1|198408.8|198258.8|198531.3|198381.3|198382.6|198232.6|822
1618902000000|2021-04-20 07:00:00|198411|198261|198372.8|198222.8|198444.1|198294.1|198316.6|198166.6|809
1618902300000|2021-04-20 07:05:00|198373.1|198223.1|198359.1|198209.1|198408.8|198258.8|198346.4|198196.4|759
1618902600000|2021-04-20 07:10:00|198358.9|198208.9|198338.6|198188.6|198377.9|198227.9|198281.8|198131.8|692
1618902900000|2021-04-20 07:15:00|198337.9|198187.9|198347.9|198197.9|198362.4|198212.4|198268.4|198118.4|718
1618903200000|2021-04-20 07:20:00|198348.8|198198.8|198282.5|198132.5|198376.7|198226.7|198280.8|198130.8|747
1618903500000|2021-04-20 07:25:00|198287.2|198137.2|198333.8|198183.8|198367.6|198217.6|198271.5|198121.5|785
1618903800000|2021-04-20 07:30:00|198333.3|198183.3|198278.7|198128.7|198336.4|198186.4|198223.1|198121.8|736
1618904100000|2021-04-20 07:35:00|198278|198128|198299.7|198149.7|198307.1|198160.1|198204|198054|723
1618904400000|2021-04-20 07:40:00|198300.5|198150.5|198249.1|198099.1|198305.7|198155.7|198225.4|198075.4|708
1618904700000|2021-04-20 07:45:00|198249.6|198099.6|198306.7|198156.7|198306.7|198156.7|198182.3|198032.3|719
1618905000000|2021-04-20 07:50:00|198266.1|198116.1|198247.4|198097.4|198295.5|198145.5|198207.8|198057.8|643
1618905300000|2021-04-20 07:55:00|198247.3|198097.3|198334|198184|198357.4|198207.4|198243.5|198093.5|738
1618905600000|2021-04-20 08:00:00|198336.7|198186.7|198352.7|198202.7|198413.4|198263.4|198326.2|198176.2|756
1618905900000|2021-04-20 08:05:00|198352.8|198202.8|198333.1|198183.1|198394.3|198244.3|198329|198179|824
1618906200000|2021-04-20 08:10:00|198333.6|198183.6|198396.5|198246.5|198400.4|198250.4|198333.6|198183.6|620
1618906500000|2021-04-20 08:15:00|198395.8|198245.8|198438.6|198288.6|198493.5|198343.5|198367.7|198217.7|715
1618906800000|2021-04-20 08:20:00|198438|198288|198402.6|198252.6|198471|198321|198359.3|198209.3|740
1618907100000|2021-04-20 08:25:00|198404.8|198254.8|198434.4|198284.4|198467|198317|198392.8|198242.8|787
1618907400000|2021-04-20 08:30:00|198434.6|198284.6|198432|198282|198478.7|198328.7|198405.5|198255.5|824
1618907700000|2021-04-20 08:35:00|198431.3|198281.3|198585.5|198435.5|198612.9|198504.5|198412.6|198262.6|767
1618908000000|2021-04-20 08:40:00|198584.7|198434.7|198657.3|198507.3|198674.5|198524.5|198539.9|198389.9|788
1618908300000|2021-04-20 08:45:00|198658.5|198508.5|198632|198482|198686.4|198536.4|198588.4|198438.4|754
1618908600000|2021-04-20 08:50:00|198631.8|198481.8|198679.3|198529.3|198686.2|198536.2|198619.5|198469.5|688
1618908900000|2021-04-20 08:55:00|198679.6|198529.6|198543.6|198393.6|198692.3|198542.3|198539.5|198389.5|710
1618909200000|2021-04-20 09:00:00|198545.2|198395.2|198550|198400|198601.2|198451.2|198522.5|198372.5|661
1618909500000|2021-04-20 09:05:00|198550.6|198400.6|198662.1|198512.1|198676.7|198526.7|198525.6|198375.6|710
1618909800000|2021-04-20 09:10:00|198661.5|198511.5|198736.6|198586.6|198755.2|198605.2|198658.7|198508.7|716
1618910100000|2021-04-20 09:15:00|198736.9|198586.9|198906.6|198756.6|198906.6|198756.6|198720.4|198570.4|568
1618910400000|2021-04-20 09:20:00|198914.2|198764.2|198959|198809|198959|198809|198866.7|198716.7|768
1618910700000|2021-04-20 09:25:00|198958.2|198808.2|198975.5|198825.5|199028.3|198878.3|198953.4|198803.4|895
1618911000000|2021-04-20 09:30:00|198974.3|198824.3|198960.6|198810.6|199035.9|198885.9|198948.7|198798.7|879
1618911300000|2021-04-20 09:35:00|198962.2|198812.2|199052.9|198902.9|199110.6|198960.6|198955.5|198805.5|857
1618911600000|2021-04-20 09:40:00|199052.7|198902.7|198983.1|198833.1|199106.5|198956.5|198964.3|198814.3|845
1618911900000|2021-04-20 09:45:00|198983.7|198833.7|198965|198815|199085.9|198962.4|198959.2|198809.2|890
1618912200000|2021-04-20 09:50:00|198966.2|198816.2|198746.3|198596.3|198972.2|198822.2|198705.8|198555.8|803
1618912500000|2021-04-20 09:55:00|198748.3|198598.3|198691.6|198541.6|198789.1|198639.1|198658.9|198541.6|880
1618912800000|2021-04-20 10:00:00|198690.9|198540.9|198899.4|198749.4|198905.5|198755.5|198678.6|198528.6|825
1618913100000|2021-04-20 10:05:00|198901.7|198751.7|198831.8|198681.8|198986.8|198836.8|198827.2|198677.2|831
1618913400000|2021-04-20 10:10:00|198832.9|198682.9|198779.1|198629.1|198913|198787.7|198764.6|198614.6|850
1618913700000|2021-04-20 10:15:00|198786.1|198636.1|198733.6|198583.6|198807.9|198670.3|198711.1|198578.1|807
1618914000000|2021-04-20 10:20:00|198732.9|198582.9|198743.5|198593.5|198828.1|198706.5|198727.6|198577.6|758
1618914300000|2021-04-20 10:25:00|198743.6|198593.6|198735.7|198585.7|198809.7|198659.7|198731.9|198581.9|826
1618914600000|2021-04-20 10:30:00|198739.9|198589.9|198779.2|198629.2|198787.5|198637.5|198688.9|198538.9|668
1618914900000|2021-04-20 10:35:00|198778.4|198628.4|198877.6|198727.6|198880.3|198730.3|198753.9|198603.9|749
1618915200000|2021-04-20 10:40:00|198879.9|198729.9|198959.3|198809.3|199040.4|198890.4|198816.1|198711.4|791
1618915500000|2021-04-20 10:45:00|198960.3|198810.3|198882.7|198732.7|198960.3|198810.3|198850.5|198700.5|751
1618915800000|2021-04-20 10:50:00|198877.6|198727.6|198824.7|198674.7|198902|198770.5|198808.1|198658.1|806
1618916100000|2021-04-20 10:55:00|198825.6|198675.6|198734.4|198584.4|198852.2|198702.2|198721|198571|868
1618916400000|2021-04-20 11:00:00|198730.1|198580.1|198737.8|198587.8|198816.4|198666.4|198706.2|198556.2|672
1618916700000|2021-04-20 11:05:00|198737.5|198587.5|198704.7|198554.7|198774.6|198648.8|198692.6|198549.2|766
1618917000000|2021-04-20 11:10:00|198705|198555|198769.4|198619.4|198785|198679.5|198705|198555|739
1618917300000|2021-04-20 11:15:00|198769.2|198619.2|198869.5|198719.5|198898|198792.5|198719.2|198605.9|690
1618917600000|2021-04-20 11:20:00|198869.2|198719.2|198834.3|198684.3|198894.5|198757|198781.2|198659.9|793
1618917900000|2021-04-20 11:25:00|198829.7|198679.7|198892|198742|198893.6|198766.4|198755.5|198605.5|851
1618918200000|2021-04-20 11:30:00|198883.7|198733.7|198907.2|198757.2|198933|198835.7|198820.3|198712|752
1618918500000|2021-04-20 11:35:00|198907.3|198757.3|198876.4|198726.4|198913.9|198806.7|198831.6|198716.2|589
1618918800000|2021-04-20 11:40:00|198875.9|198725.9|198847.3|198697.3|198914.7|198764.7|198806.3|198690.3|574
1618919100000|2021-04-20 11:45:00|198846.3|198696.3|198902.1|198752.1|198912.2|198791|198813.5|198680.2|580
1618919400000|2021-04-20 11:50:00|198901.8|198751.8|199059.4|198909.4|199061.5|198940.1|198841.7|198747.8|489
1618919700000|2021-04-20 11:55:00|199059.6|198909.6|199111.2|198961.2|199133.9|199014|199010.2|198888.3|731
1618920000000|2021-04-20 12:00:00|199115.9|198965.9|198928|198778|199115.9|198965.9|198898.4|198775|925
1618920300000|2021-04-20 12:05:00|198928.2|198778.2|198973.1|198823.1|198982.7|198876.2|198847.2|198741.4|802
1618920600000|2021-04-20 12:10:00|198976.4|198826.4|199009.4|198859.4|199091.7|198966.3|198926.6|198812.5|755
1618920900000|2021-04-20 12:15:00|199009|198859|198963.3|198813.3|199015.1|198909.8|198839.2|198721.7|784
1618921200000|2021-04-20 12:20:00|198962.4|198812.4|198878.8|198728.8|198971.4|198849.2|198790|198672.6|951
1618921500000|2021-04-20 12:25:00|198875.9|198725.9|198936.8|198786.8|198976.3|198834.4|198785.9|198662|899
1618921800000|2021-04-20 12:30:00|198933.1|198783.1|199017.7|198867.7|199069.9|198957.4|198869.8|198759|982
1618922100000|2021-04-20 12:35:00|199016.8|198866.8|199010|198860|199052.2|198902.2|198945.6|198795.6|809
1618922400000|2021-04-20 12:40:00|199009.6|198859.6|198887.2|198737.2|199057.2|198933.6|198817.6|198713.7|887
1618922700000|2021-04-20 12:45:00|198886.5|198736.5|198645.2|198495.2|198886.5|198736.5|198645|198495|824
1618923000000|2021-04-20 12:50:00|198644.9|198494.9|198844.8|198694.8|198844.8|198718.6|198602.5|198475.4|843
1618923300000|2021-04-20 12:55:00|198847.7|198697.7|198757.9|198607.9|198913.3|198808.6|198718.5|198607.9|918
1618923600000|2021-04-20 13:00:00|198763.5|198613.5|198925.9|198775.9|198928.6|198805.8|198688.6|198548.1|941
1618923900000|2021-04-20 13:05:00|198924.6|198774.6|198785.4|198635.4|198990.7|198894.9|198732.6|198610.2|856
1618924200000|2021-04-20 13:10:00|198786.9|198636.9|198595.9|198545.9|198802.5|198697.9|198580.6|198477.1|847
1618924500000|2021-04-20 13:15:00|198601.3|198551.3|198634.5|198484.5|198700.8|198607.4|198565.5|198462.7|756
1618924800000|2021-04-20 13:20:00|198632.8|198482.8|198768.2|198718.2|198818.5|198720.8|198541.2|198440.4|799
1618925100000|2021-04-20 13:25:00|198767.8|198717.8|198823.5|198773.5|198901.9|198812|198759.8|198662.7|677
1618925400000|2021-04-20 13:30:00|198816.5|198766.5|198926.2|198776.2|198949.1|198850.5|198786.1|198680|842
1618925700000|2021-04-20 13:35:00|198926.1|198776.1|198783.7|198633.7|198929.2|198826.2|198721.3|198613.6|736
1618926000000|2021-04-20 13:40:00|198782.3|198632.3|198786.1|198636.1|198865.4|198764.3|198732.3|198608.5|751
1618926300000|2021-04-20 13:45:00|198790|198640|198829.4|198679.4|198928.6|198823.1|198733.3|198632|863
1618926600000|2021-04-20 13:50:00|198825.7|198675.7|198451.3|198301.3|198850.8|198751.8|198451.2|198301.2|1029
1618926900000|2021-04-20 13:55:00|198452|198302|198268.5|198118.5|198453.5|198339|198229|198117.6|1072
1618927200000|2021-04-20 14:00:00|198267.3|198117.3|198382.4|198232.4|198409.3|198303.4|198124.7|198028.4|1064
1618927500000|2021-04-20 14:05:00|198385.6|198235.6|198270.3|198220.3|198386.4|198236.4|198134.1|198032.2|1035
1618927800000|2021-04-20 14:10:00|198271.3|198221.3|198347|198197|198371.1|198249|198177.4|198066.3|981
1618928100000|2021-04-20 14:15:00|198346.5|198196.5|198449.3|198299.3|198449.3|198315.9|198249.6|198153.3|1026
1618928400000|2021-04-20 14:20:00|198448.7|198298.7|198348.1|198198.1|198512.5|198392.5|198318.1|198198.1|966
1618928700000|2021-04-20 14:25:00|198350|198200|198244|198094|198350|198229.5|198166.2|198029.4|995
1618929000000|2021-04-20 14:30:00|198243.6|198093.6|198352.7|198202.7|198385.8|198235.8|198242.3|198092.3|923
1618929300000|2021-04-20 14:35:00|198340.6|198190.6|198389.2|198239.2|198412.3|198297.6|198306.4|198156.4|789
1618929600000|2021-04-20 14:40:00|198388.6|198238.6|198627.9|198477.9|198647.8|198538|198387.4|198237.4|922
1618929900000|2021-04-20 14:45:00|198648.6|198498.6|198696.2|198546.2|198740.1|198632|198617.2|198488.4|865
1618930200000|2021-04-20 14:50:00|198694.2|198544.2|198817.3|198667.3|198833.5|198712.7|198632.6|198530|894
1618930500000|2021-04-20 14:55:00|198819.5|198669.5|198616.2|198466.2|198824.7|198694.3|198552.2|198402.2|996
1618930800000|2021-04-20 15:00:00|198614.2|198464.2|198607.2|198457.2|198675.4|198574.1|198555.9|198441.1|895
1618931100000|2021-04-20 15:05:00|198600.8|198450.8|198511.8|198361.8|198602.5|198476.3|198451.3|198311|705
1618931400000|2021-04-20 15:10:00|198514.5|198364.5|198633.1|198483.1|198636.1|198510|198465.4|198335.7|829
1618931700000|2021-04-20 15:15:00|198632.8|198482.8|198698.8|198548.8|198757.1|198634.3|198612.6|198482.8|832
1618932000000|2021-04-20 15:20:00|198700.1|198550.1|198908.2|198758.2|198908.2|198808.5|198638.6|198515.1|802
1618932300000|2021-04-20 15:25:00|198912.6|198762.6|198948.9|198798.9|198999.1|198854.2|198875|198737.8|818
1618932600000|2021-04-20 15:30:00|198952.9|198802.9|199176.7|199026.7|199188.8|199038.8|198935.2|198785.2|981
1618932900000|2021-04-20 15:35:00|199176.8|199026.8|199340.3|199190.3|199396.4|199275|199176.8|199026.8|898
1618933200000|2021-04-20 15:40:00|199340.9|199190.9|199147.1|198997.1|199357.9|199207.9|199067.5|198941.2|873
1618933500000|2021-04-20 15:45:00|199150.2|199000.2|198890.3|198740.3|199158.6|199043.5|198798.6|198696.3|889
1618933800000|2021-04-20 15:50:00|198890.1|198740.1|198758|198608|198892.5|198742.5|198685.4|198535.4|912
1618934100000|2021-04-20 15:55:00|198758.3|198608.3|198831.2|198681.2|198848.2|198729.9|198681.4|198531.4|715
1618934400000|2021-04-20 16:00:00|198831.8|198681.8|199017.8|198867.8|199023.7|198889.5|198821|198671|838
1618934700000|2021-04-20 16:05:00|199015.5|198865.5|199107.9|198957.9|199107.9|198971.7|198974.8|198864.5|841
1618935000000|2021-04-20 16:10:00|199108.3|198958.3|199059.3|199009.3|199202.7|199091.1|199059.3|198954.6|745
1618935300000|2021-04-20 16:15:00|199057.5|199007.5|198914.8|198764.8|199120|199021.5|198877|198759.3|781
1618935600000|2021-04-20 16:20:00|198915.2|198765.2|198891.2|198741.2|198919.8|198798.5|198846.1|198696.1|674
1618935900000|2021-04-20 16:25:00|198892.4|198742.4|198989|198839|199004.9|198854.9|198806.5|198692.5|661
1618936200000|2021-04-20 16:30:00|198987.6|198837.6|199036.3|198886.3|199049.2|198938.9|198975.4|198826.1|709
1618936500000|2021-04-20 16:35:00|199029.9|198879.9|199081.9|198931.9|199120.8|198975.5|198958.7|198832.7|712
1618936800000|2021-04-20 16:40:00|199085.2|198935.2|199091.5|198941.5|199183.7|199033.7|199046|198900.2|784
1618937100000|2021-04-20 16:45:00|199092.7|198942.7|199094.9|198944.9|199116.1|198966.1|199084.9|198934.9|579
1618937400000|2021-04-20 16:50:00|199098.2|198948.2|199153.7|199003.7|199155.4|199005.4|198947.7|198844.1|700
1618937700000|2021-04-20 16:55:00|199155.2|199005.2|199153.8|199003.8|199159.6|199054.9|199049.1|198915.7|756
1618938000000|2021-04-20 17:00:00|199153.7|199003.7|199139.4|198989.4|199243.1|199126.4|199071.3|198964.8|720
1618938300000|2021-04-20 17:05:00|199138.7|198988.7|199193.7|199043.7|199260|199146.8|199064.9|198969.4|749
1618938600000|2021-04-20 17:10:00|199194.2|199044.2|199134.6|198984.6|199228.6|199123.7|199068.3|198953.2|754
1618938900000|2021-04-20 17:15:00|199134.5|198984.5|199119.3|198969.3|199174.1|199062.5|199069.9|198966|659
1618939200000|2021-04-20 17:20:00|199116.3|198966.3|199243.8|199093.8|199257.5|199147.5|199037.3|198934|742
1618939500000|2021-04-20 17:25:00|199243.3|199093.3|199308.9|199158.9|199358.1|199254|199207.5|199087.9|722
1618939800000|2021-04-20 17:30:00|199309.3|199159.3|199457.8|199307.8|199464|199360.3|199306.6|199156.6|752
1618940100000|2021-04-20 17:35:00|199457.2|199307.2|199536.1|199386.1|199547.9|199444.2|199409.2|199286.9|809
1618940400000|2021-04-20 17:40:00|199533.7|199383.7|199552.4|199402.4|199639.6|199527.6|199490.7|199379.9|847
1618940700000|2021-04-20 17:45:00|199552.5|199402.5|199563.7|199513.7|199613.5|199514|199461.9|199362.5|849
1618941000000|2021-04-20 17:50:00|199563.9|199513.9|199544.5|199394.5|199716.5|199614.9|199501.1|199382|786
1618941300000|2021-04-20 17:55:00|199542.3|199392.3|199573|199423|199585.8|199480.3|199472.2|199359.4|813
1618941600000|2021-04-20 18:00:00|199576.2|199426.2|199544.3|199394.3|199580.7|199480.5|199467.2|199368.1|633
1618941900000|2021-04-20 18:05:00|199546.7|199396.7|199544.4|199394.4|199573.2|199478.2|199480.6|199374.5|683
1618942200000|2021-04-20 18:10:00|199544.2|199394.2|199743.9|199593.9|199744.7|199643.6|199503.9|199393.6|696
1618942500000|2021-04-20 18:15:00|199738.9|199588.9|199704.8|199554.8|199748.9|199650.3|199586.6|199484.3|678
1618942800000|2021-04-20 18:20:00|199705.2|199555.2|199846.7|199696.7|199869.6|199755|199655|199532.9|688
1618943100000|2021-04-20 18:25:00|199841.6|199691.6|199869.7|199719.7|199885.7|199780|199782.9|199678.2|823
1618943400000|2021-04-20 18:30:00|199867.5|199717.5|199971.7|199821.7|199974.2|199875.1|199813.9|199708.6|973
1618943700000|2021-04-20 18:35:00|199971.5|199821.5|199859.7|199809.7|199982.7|199881.1|199857.2|199754.6|761
1618944000000|2021-04-20 18:40:00|199859.5|199809.5|199960.4|199910.4|200025.4|199912.1|199856.4|199761.1|667
1618944300000|2021-04-20 18:45:00|199961.2|199911.2|199978.1|199828.1|200018|199920.5|199917.6|199814.4|747
1618944600000|2021-04-20 18:50:00|199978.5|199828.5|199894.7|199744.7|199990.6|199887.5|199841.6|199694.9|704
1618944900000|2021-04-20 18:55:00|199893.5|199743.5|199784.4|199634.4|199919.5|199813.7|199771.9|199623.9|711
1618945200000|2021-04-20 19:00:00|199782.2|199632.2|199697.1|199547.1|199816.8|199679.2|199645.3|199540.1|791
1618945500000|2021-04-20 19:05:00|199702.3|199552.3|199738.7|199588.7|199775.9|199625.9|199697.9|199547.9|721
1618945800000|2021-04-20 19:10:00|199739.2|199589.2|199713.5|199563.5|199765.9|199639.5|199689.5|199549.7|599
1618946100000|2021-04-20 19:15:00|199717.7|199567.7|199755.8|199605.8|199789.5|199679|199700.8|199550.8|665
1618946400000|2021-04-20 19:20:00|199758.8|199608.8|199731.2|199581.2|199771.8|199649.5|199682.1|199574.8|533
1618946700000|2021-04-20 19:25:00|199733|199583|199757.9|199607.9|199785.2|199676.5|199680.5|199574.1|702
1618947000000|2021-04-20 19:30:00|199760.8|199610.8|199746.6|199596.6|199763.3|199639.7|199683.3|199582.4|582
1618947300000|2021-04-20 19:35:00|199746.2|199596.2|199736.9|199586.9|199788.2|199647.5|199682.2|199582.3|468
1618947600000|2021-04-20 19:40:00|199736.5|199586.5|199733.2|199583.2|199745.3|199642.6|199674.3|199576.8|470
1618947900000|2021-04-20 19:45:00|199726.8|199576.8|199723.7|199573.7|199741.2|199635.4|199670.6|199571.6|601
1618948200000|2021-04-20 19:50:00|199723.1|199573.1|199659.8|199509.8|199745.2|199623.3|199556.9|199447|601
1618948500000|2021-04-20 19:55:00|199660.5|199510.5|199685.5|199535.5|199733.8|199608.3|199655.8|199507.4|713
1618948800000|2021-04-20 20:00:00|199690.7|199540.7|199685.8|199535.8|199722.3|199572.3|199651.4|199501.4|654
1618949100000|2021-04-20 20:05:00|199688.9|199538.9|199593.6|199443.6|199694.5|199544.5|199587.4|199437.4|480
1618949400000|2021-04-20 20:10:00|199594.1|199444.1|199561.2|199411.2|199612.8|199462.8|199544.9|199394.9|409
1618949700000|2021-04-20 20:15:00|199561.7|199411.7|199485.4|199335.4|199569.1|199419.1|199480.6|199330.6|268
1618950000000|2021-04-20 20:20:00|199472.6|199322.6|199495.3|199345.3|199510.9|199360.9|199456.7|199306.7|255
1618950300000|2021-04-20 20:25:00|199493.1|199343.1|199500.2|199350.2|199528.8|199378.8|199488|199338|362
1618950600000|2021-04-20 20:30:00|199500.7|199350.7|199550.7|199400.7|199557.4|199407.4|199490.6|199340.6|500
1618950900000|2021-04-20 20:35:00|199547.1|199397.1|199803.2|199653.2|199810.9|199660.9|199545.5|199395.5|435
1618951200000|2021-04-20 20:40:00|199803.1|199653.1|199721.9|199571.9|199810.1|199660.1|199720|199570|461
1618951500000|2021-04-20 20:45:00|199724.9|199574.9|199598.6|199448.6|199761.3|199611.3|199566|199416|588
1618951800000|2021-04-20 20:50:00|199596|199446|199598.6|199448.6|199615.4|199465.4|199586|199436|345
1618952100000|2021-04-20 20:55:00|199592.4|199442.4|199773.1|199623.1|199861.1|199628.9|199556.5|199406.5|445
1618952400000|2021-04-20 21:00:00|199859.2|199578.6|199918.7|199599.7|199921.7|199602.7|199856.9|199537.9|66
1618952700000|2021-04-20 21:05:00|199914.3|199595.3|199845|199536.9|199947.4|199670|199806|199487|163
1618953000000|2021-04-20 21:10:00|199842.9|199530.8|199794.9|199475.9|199883.8|199631.7|199580.2|199261.2|195
1618953300000|2021-04-20 21:15:00|199813.4|199494.4|199879.2|199582.9|199904.6|199619.5|199692.5|199435|162
1618953600000|2021-04-20 21:20:00|199889.4|199570.4|199796|199646|199907.1|199701.7|199796|199555.9|101
1618953900000|2021-04-20 21:25:00|199831.7|199681.7|199865.5|199715.5|199983.5|199715.5|199796|199569.2|139
1618954200000|2021-04-20 21:30:00|199968.9|199700.4|199830.6|199680.6|199980.4|199723.5|199818.3|199561.5|288
1618954500000|2021-04-20 21:35:00|199835.3|199685.3|199835.3|199685.3|199961.6|199714.5|199820.5|199584.7|328
1618954800000|2021-04-20 21:40:00|199826.8|199676.8|199823.9|199673.9|199873.8|199692.6|199810.9|199598.4|253
1618955100000|2021-04-20 21:45:00|199818.2|199668.2|199797.7|199647.7|199870.5|199699.7|199795|199579.8|129
1618955400000|2021-04-20 21:50:00|199794.5|199644.5|199846.5|199696.5|199852.6|199702.6|199790.3|199595.4|90
1618955700000|2021-04-20 21:55:00|199830.6|199680.6|199940.3|199671.4|199999.9|199815|199814.9|199599.5|193
1618956000000|2021-04-20 22:00:00|199943.9|199681.5|199942.7|199792.7|199966.3|199816.3|199837.2|199681.5|497
1618956300000|2021-04-20 22:05:00|199943.8|199793.8|199940.6|199790.6|199953|199803|199920.7|199770.7|254
1618956600000|2021-04-20 22:10:00|199941.6|199791.6|199915.1|199765.1|199953|199803|199890.6|199740.6|221
1618956900000|2021-04-20 22:15:00|199915.2|199765.2|199913.3|199763.3|199944.2|199794.2|199907.1|199757.1|258
1618957200000|2021-04-20 22:20:00|199913.4|199763.4|199922.5|199772.5|199932.5|199782.5|199909.9|199759.9|232
1618957500000|2021-04-20 22:25:00|199921.9|199771.9|199867.3|199717.3|199926.3|199776.3|199836.2|199686.2|296
1618957800000|2021-04-20 22:30:00|199871.6|199721.6|199882.9|199732.9|199907.2|199757.2|199840.8|199690.8|293
1618958100000|2021-04-20 22:35:00|199880|199730|199846.7|199696.7|199882.5|199732.5|199824.9|199674.9|327
1618958400000|2021-04-20 22:40:00|199826.6|199676.6|199815.3|199665.3|199860.3|199710.3|199798.1|199648.1|301
1618958700000|2021-04-20 22:45:00|199806.5|199656.5|199797.8|199647.8|199828|199678|199782.1|199632.1|321
1618959000000|2021-04-20 22:50:00|199790.6|199640.6|199779.1|199629.1|199823.7|199673.7|199753.5|199603.5|285
1618959300000|2021-04-20 22:55:00|199780|199630|199754.7|199604.7|199781.6|199631.6|199713.9|199563.9|370
1618959600000|2021-04-20 23:00:00|199757.3|199607.3|199807.3|199657.3|199839.3|199689.3|199755.3|199605.3|550
1618959900000|2021-04-20 23:05:00|199803.2|199653.2|199779.3|199629.3|199826.1|199676.1|199755.7|199605.7|437
1618960200000|2021-04-20 23:10:00|199779|199629|199770.2|199620.2|199823|199673|199766.1|199616.1|407
1618960500000|2021-04-20 23:15:00|199770|199620|199771.8|199621.8|199811.2|199661.2|199765.3|199615.3|403
1618960800000|2021-04-20 23:20:00|199771.6|199621.6|199765.8|199615.8|199795.4|199645.4|199702.3|199552.3|335
1618961100000|2021-04-20 23:25:00|199760.6|199610.6|199684.6|199534.6|199797.9|199647.9|199678.2|199528.2|310
1618961400000|2021-04-20 23:30:00|199665.7|199515.7|199707.4|199557.4|199733.1|199583.1|199660.8|199510.8|371
1618961700000|2021-04-20 23:35:00|199708.4|199558.4|199701.4|199551.4|199721.8|199571.8|199695.7|199545.7|480
1618962000000|2021-04-20 23:40:00|199696.5|199546.5|199605.5|199455.5|199710.4|199560.4|199605.5|199455.5|509
1618962300000|2021-04-20 23:45:00|199594.8|199444.8|199589.1|199439.1|199605.4|199455.4|199567.6|199417.6|286
1618962600000|2021-04-20 23:50:00|199593.4|199443.4|199642.9|199492.9|199646.7|199496.7|199593.4|199443.4|338
1618962900000|2021-04-20 23:55:00|199642.2|199492.2|199673.5|199523.5|199690.5|199540.5|199632.3|199482.3|295
1618963200000|2021-04-21 00:00:00|199670.1|199520.1|199582.6|199432.6|199692.1|199542.1|199575.5|199425.5|566
1618963500000|2021-04-21 00:05:00|199594.6|199444.6|199488.4|199338.4|199602|199452|199479.3|199329.3|549
1618963800000|2021-04-21 00:10:00|199488.8|199338.8|199496.8|199346.8|199525.9|199375.9|199469.4|199319.4|478
1618964100000|2021-04-21 00:15:00|199496.1|199346.1|199391.3|199241.3|199496.1|199346.1|199389.7|199239.7|551
1618964400000|2021-04-21 00:20:00|199388.7|199238.7|199455.4|199305.4|199472|199322|199387.8|199237.8|475
1618964700000|2021-04-21 00:25:00|199461.4|199311.4|199439.4|199289.4|199478.3|199328.3|199417.7|199267.7|463
1618965000000|2021-04-21 00:30:00|199440.1|199290.1|199388|199238|199442.8|199292.8|199383.8|199233.8|418
1618965300000|2021-04-21 00:35:00|199390.9|199240.9|199343.2|199193.2|199395.2|199245.2|199325.2|199175.2|406
1618965600000|2021-04-21 00:40:00|199339.3|199189.3|199356.3|199206.3|199358.2|199208.2|199325.6|199175.6|414
1618965900000|2021-04-21 00:45:00|199356.6|199206.6|199404|199254|199408.3|199258.3|199344.1|199194.1|509
1618966200000|2021-04-21 00:50:00|199404.1|199254.1|199521.8|199371.8|199526.1|199376.1|199404.1|199254.1|538
1618966500000|2021-04-21 00:55:00|199522|199372|199548.5|199398.5|199589|199439|199495.6|199345.6|523
1618966800000|2021-04-21 01:00:00|199546.1|199396.1|199528.2|199378.2|199591|199441|199524.6|199374.6|527
1618967100000|2021-04-21 01:05:00|199528.5|199378.5|199493.6|199343.6|199534.2|199384.2|199485.1|199335.1|468
1618967400000|2021-04-21 01:10:00|199497.4|199347.4|199542.5|199392.5|199576.4|199426.4|199494.9|199344.9|460
1618967700000|2021-04-21 01:15:00|199545.7|199395.7|199645.7|199495.7|199662.9|199512.9|199544.9|199394.9|559
1618968000000|2021-04-21 01:20:00|199645.9|199495.9|199526.3|199376.3|199650.5|199500.5|199522|199372|552
1618968300000|2021-04-21 01:25:00|199525.6|199375.6|199585.9|199435.9|199613.2|199463.2|199525.1|199375.1|608
1618968600000|2021-04-21 01:30:00|199586.7|199436.7|199483.1|199333.1|199638.2|199488.2|199474.6|199324.6|728
1618968900000|2021-04-21 01:35:00|199482.1|199332.1|199445.3|199295.3|199508.3|199358.3|199419.7|199269.7|640
1618969200000|2021-04-21 01:40:00|199441.6|199291.6|199483.4|199333.4|199512.4|199362.4|199431.3|199281.3|597
1618969500000|2021-04-21 01:45:00|199483.6|199333.6|199509.4|199359.4|199553.2|199403.2|199474.9|199324.9|574
1618969800000|2021-04-21 01:50:00|199510.8|199360.8|199563.7|199413.7|199565.9|199415.9|199485.3|199335.3|461
1618970100000|2021-04-21 01:55:00|199564.5|199414.5|199668.4|199518.4|199706.8|199556.8|199562.4|199412.4|581
1618970400000|2021-04-21 02:00:00|199668.1|199518.1|199761.8|199611.8|199801.2|199651.2|199668.1|199518.1|656
1618970700000|2021-04-21 02:05:00|199764.8|199614.8|199719.2|199569.2|199772.4|199622.4|199645.1|199495.1|617
1618971000000|2021-04-21 02:10:00|199718.2|199568.2|199667.5|199517.5|199728.8|199578.8|199660.5|199510.5|607
1618971300000|2021-04-21 02:15:00|199671.1|199521.1|199664.9|199514.9|199701.5|199551.5|199652.3|199502.3|521
1618971600000|2021-04-21 02:20:00|199664.6|199514.6|199753.3|199603.3|199760.5|199610.5|199657.2|199507.2|495
1618971900000|2021-04-21 02:25:00|199752.9|199602.9|199742.2|199592.2|199799.2|199649.2|199719.6|199569.6|551
1618972200000|2021-04-21 02:30:00|199742.8|199592.8|199701.8|199551.8|199744.8|199594.8|199688.1|199538.1|492
1618972500000|2021-04-21 02:35:00|199701.7|199551.7|199702.9|199552.9|199730|199580|199658.7|199508.7|566
1618972800000|2021-04-21 02:40:00|199701.2|199551.2|199749.2|199599.2|199771.5|199621.5|199700.9|199550.9|628
1618973100000|2021-04-21 02:45:00|199749.6|199599.6|199731.7|199581.7|199768.2|199618.2|199702.8|199552.8|520
1618973400000|2021-04-21 02:50:00|199731.6|199581.6|199663|199513|199733.6|199583.6|199648.2|199498.2|539
1618973700000|2021-04-21 02:55:00|199661.3|199511.3|199655.6|199505.6|199678.9|199528.9|199649|199499|505
1618974000000|2021-04-21 03:00:00|199655.9|199505.9|199621.5|199471.5|199678.1|199528.1|199613.8|199463.8|489
1618974300000|2021-04-21 03:05:00|199621.6|199471.6|199622.5|199472.5|199666.1|199516.1|199612.9|199462.9|425
1618974600000|2021-04-21 03:10:00|199621.6|199471.6|199557.7|199407.7|199637.3|199487.3|199540.2|199390.2|469
1618974900000|2021-04-21 03:15:00|199563.5|199413.5|199586.1|199436.1|199597.8|199447.8|199535.8|199385.8|416
1618975200000|2021-04-21 03:20:00|199580.7|199430.7|199600.8|199450.8|199615.4|199465.4|199570.3|199420.3|468
1618975500000|2021-04-21 03:25:00|199599.6|199449.6|199606.5|199456.5|199608.3|199458.3|199572.5|199422.5|401
1618975800000|2021-04-21 03:30:00|199610.9|199460.9|199599.5|199449.5|199632.5|199482.5|199586|199436|379
1618976100000|2021-04-21 03:35:00|199597.1|199447.1|199768.9|199618.9|199808.6|199658.6|199590|199440|507
1618976400000|2021-04-21 03:40:00|199770.1|199620.1|199773.7|199623.7|199806.8|199656.8|199754.6|199604.6|474
1618976700000|2021-04-21 03:45:00|199769.5|199619.5|199803.2|199653.2|199803.2|199653.2|199750.1|199600.1|418
1618977000000|2021-04-21 03:50:00|199801.3|199651.3|199730.3|199580.3|199812.7|199662.7|199728.2|199578.2|460
1618977300000|2021-04-21 03:55:00|199730.9|199580.9|199724.1|199574.1|199732.6|199582.6|199704.3|199554.3|395
1618977600000|2021-04-21 04:00:00|199724.2|199574.2|199720.5|199570.5|199731.2|199581.2|199707.5|199557.5|368
1618977900000|2021-04-21 04:05:00|199709.2|199559.2|199703.2|199553.2|199717.2|199567.2|199672|199522|499
1618978200000|2021-04-21 04:10:00|199705.4|199555.4|199751.2|199601.2|199765.6|199615.6|199705.1|199555.1|407
1618978500000|2021-04-21 04:15:00|199748.8|199598.8|199852.5|199702.5|199854.8|199704.8|199748.8|199598.8|368
1618978800000|2021-04-21 04:20:00|199851|199701|199895.7|199745.7|199915.4|199765.4|199836.1|199686.1|391
1618979100000|2021-04-21 04:25:00|199895.3|199745.3|199943|199793|199944.8|199794.8|199875.4|199725.4|370
1618979400000|2021-04-21 04:30:00|199941.1|199791.1|199922.7|199772.7|199941.1|199791.1|199894.9|199744.9|391
1618979700000|2021-04-21 04:35:00|199923|199773|199944.1|199794.1|199968.3|199818.3|199916.6|199766.6|372
1618980000000|2021-04-21 04:40:00|199943.9|199793.9|199953.1|199803.1|199968.5|199818.5|199940.7|199790.7|393
1618980300000|2021-04-21 04:45:00|199957.1|199807.1|199938|199788|199975.5|199825.5|199938|199788|356
1618980600000|2021-04-21 04:50:00|199928.3|199778.3|199925.5|199775.5|199933.8|199783.8|199904.1|199754.1|326
1618980900000|2021-04-21 04:55:00|199925.4|199775.4|199906.6|199756.6|199925.4|199775.4|199900.2|199750.2|295
1618981200000|2021-04-21 05:00:00|199909.9|199759.9|199910.5|199760.5|199939.8|199789.8|199863.8|199713.8|467
1618981500000|2021-04-21 05:05:00|199912.1|199762.1|199916.4|199766.4|199955.7|199805.7|199908.2|199758.2|453
1618981800000|2021-04-21 05:10:00|199916.3|199766.3|199962.2|199812.2|199965.1|199815.1|199908.5|199758.5|393
1618982100000|2021-04-21 05:15:00|199962|199812|199906.4|199756.4|199962|199812|199898.8|199748.8|454
1618982400000|2021-04-21 05:20:00|199908.6|199758.6|199887.1|199737.1|199911|199761|199833.2|199683.2|448
1618982700000|2021-04-21 05:25:00|199885.5|199735.5|199821.8|199671.8|199885.8|199735.8|199798.3|199648.3|517
1618983000000|2021-04-21 05:30:00|199821.9|199671.9|199791.9|199641.9|199838.5|199688.5|199749.6|199599.6|544
1618983300000|2021-04-21 05:35:00|199792.2|199642.2|199720.9|199570.9|199834.7|199684.7|199719.1|199569.1|468
1618983600000|2021-04-21 05:40:00|199719.2|199569.2|199681.2|199531.2|199758|199608|199670.9|199520.9|487
1618983900000|2021-04-21 05:45:00|199681.7|199531.7|199559|199409|199686.7|199536.7|199553.9|199403.9|501
1618984200000|2021-04-21 05:50:00|199559.9|199409.9|199547.1|199397.1|199608.5|199458.5|199489.7|199339.7|517
1618984500000|2021-04-21 05:55:00|199544.7|199394.7|199593.6|199443.6|199596.5|199446.5|199544|199394|417
1618984800000|2021-04-21 06:00:00|199601.7|199451.7|199693.6|199543.6|199745.4|199595.4|199601.7|199451.7|693
1618985100000|2021-04-21 06:05:00|199693.8|199543.8|199688.4|199538.4|199709.4|199559.4|199610.2|199460.2|652
1618985400000|2021-04-21 06:10:00|199684.9|199534.9|199624.1|199474.1|199715.3|199565.3|199615.3|199465.3|631
1618985700000|2021-04-21 06:15:00|199625.8|199475.8|199633.9|199483.9|199697.4|199547.4|199553|199403|636
1618986000000|2021-04-21 06:20:00|199640.1|199490.1|199678.9|199528.9|199728.5|199578.5|199636|199486|624
1618986300000|2021-04-21 06:25:00|199682|199532|199706.9|199556.9|199722.8|199572.8|199654.9|199504.9|564
1618986600000|2021-04-21 06:30:00|199704.9|199554.9|199594.9|199444.9|199704.9|199554.9|199546.1|199396.1|604
1618986900000|2021-04-21 06:35:00|199594.3|199444.3|199469|199319|199603.1|199453.1|199466.8|199316.8|643
1618987200000|2021-04-21 06:40:00|199468.7|199318.7|199360|199210|199468.7|199318.7|199342|199192|727
1618987500000|2021-04-21 06:45:00|199362|199212|199361.5|199211.5|199398.3|199248.3|199341|199191|560
1618987800000|2021-04-21 06:50:00|199362.5|199212.5|199359.7|199209.7|199367.8|199217.8|199342.3|199192.3|458
1618988100000|2021-04-21 06:55:00|199353.2|199203.2|199188.6|199038.6|199362.3|199222.9|199164.5|199023.2|721
1618988400000|2021-04-21 07:00:00|199190.3|199040.3|199392.6|199242.6|199396|199246|199175.8|199025.8|837
1618988700000|2021-04-21 07:05:00|199390.9|199240.9|199313.7|199163.7|199411.5|199261.5|199198.6|199048.6|776
1618989000000|2021-04-21 07:10:00|199313.5|199163.5|199260.7|199110.7|199365.1|199215.1|199188.5|199087.1|697
1618989300000|2021-04-21 07:15:00|199262|199112|199348.1|199198.1|199381.1|199231.1|199208.8|199074.4|737
1618989600000|2021-04-21 07:20:00|199348.4|199198.4|199363.9|199213.9|199382.9|199232.9|199275.4|199125.4|781
1618989900000|2021-04-21 07:25:00|199367.8|199217.8|199437.2|199287.2|199453.2|199303.2|199358.7|199208.7|744
1618990200000|2021-04-21 07:30:00|199430.4|199280.4|199387.8|199237.8|199458.3|199308.3|199370.6|199220.6|727
1618990500000|2021-04-21 07:35:00|199386.7|199236.7|199461.4|199311.4|199519.5|199369.5|199352.5|199202.5|836
1618990800000|2021-04-21 07:40:00|199462.1|199312.1|199570.5|199420.5|199629.3|199479.3|199410.2|199260.2|745
1618991100000|2021-04-21 07:45:00|199573.3|199423.3|199529.3|199379.3|199616.9|199466.9|199518|199368|746
1618991400000|2021-04-21 07:50:00|199529.4|199379.4|199398.7|199248.7|199531.3|199381.3|199395.9|199245.9|754
1618991700000|2021-04-21 07:55:00|199398.3|199248.3|199363.1|199213.1|199435.9|199285.9|199328.4|199178.4|793
1618992000000|2021-04-21 08:00:00|199360.6|199210.6|199392.2|199242.2|199431.2|199281.2|199356|199206|774
1618992300000|2021-04-21 08:05:00|199392.3|199242.3|199403.6|199253.6|199456.8|199306.8|199384.1|199234.1|731
1618992600000|2021-04-21 08:10:00|199402.7|199252.7|199253.8|199103.8|199480.7|199330.7|199240.9|199090.9|708
1618992900000|2021-04-21 08:15:00|199254.5|199104.5|199227.5|199077.5|199258.2|199108.2|199199.9|199049.9|769
1618993200000|2021-04-21 08:20:00|199223.9|199073.9|199317.1|199167.1|199330|199180|199183.4|199033.4|592
1618993500000|2021-04-21 08:25:00|199316.1|199166.1|199335.1|199185.1|199346.6|199196.6|199269.5|199119.5|724
1618993800000|2021-04-21 08:30:00|199336.2|199186.2|199316.1|199166.1|199339.9|199189.9|199259.6|199109.6|667
1618994100000|2021-04-21 08:35:00|199316.7|199166.7|199244.1|199094.1|199330|199180|199206.7|199056.7|699
1618994400000|2021-04-21 08:40:00|199242.3|199092.3|199292.2|199142.2|199292.7|199142.7|199197.4|199047.4|653
1618994700000|2021-04-21 08:45:00|199290.8|199140.8|199191.9|199041.9|199300.5|199150.5|199185.2|199035.2|507
1618995000000|2021-04-21 08:50:00|199192.8|199042.8|199241.4|199091.4|199250.2|199100.2|199145.1|198995.1|539
1618995300000|2021-04-21 08:55:00|199240.4|199090.4|199267.3|199117.3|199292.1|199142.1|199210.6|199060.6|683
1618995600000|2021-04-21 09:00:00|199251|199101|199347.4|199197.4|199349.4|199199.4|199230.4|199083.3|690
1618995900000|2021-04-21 09:05:00|199343.4|199193.4|199283.3|199133.3|199364.7|199214.7|199250.2|199100.2|713
1618996200000|2021-04-21 09:10:00|199278.6|199128.6|199249.9|199099.9|199281.1|199131.1|199191.2|199041.2|738
1618996500000|2021-04-21 09:15:00|199248.4|199098.4|199311.4|199161.4|199321.2|199171.2|199202|199096.5|667
1618996800000|2021-04-21 09:20:00|199310.4|199160.4|199170|199020|199310.4|199160.4|199145.8|198995.8|731
1618997100000|2021-04-21 09:25:00|199170.5|199020.5|199148.5|198998.5|199198.7|199048.7|199128.3|198978.3|619
1618997400000|2021-04-21 09:30:00|199148.4|198998.4|199274.3|199124.3|199277.4|199127.4|199130|198998.4|702
1618997700000|2021-04-21 09:35:00|199273.5|199123.5|199437.8|199287.8|199449.2|199299.2|199271.7|199121.7|892
1618998000000|2021-04-21 09:40:00|199433.1|199283.1|199392.1|199242.1|199469.2|199319.2|199381.4|199231.4|700
1618998300000|2021-04-21 09:45:00|199396.9|199246.9|199462.2|199312.2|199510.2|199360.2|199367.8|199217.8|741
1618998600000|2021-04-21 09:50:00|199461.5|199311.5|199460.3|199310.3|199486|199336|199441.5|199291.5|744
1618998900000|2021-04-21 09:55:00|199460.5|199310.5|199451.3|199301.3|199557.9|199407.9|199451.3|199301.3|823
1618999200000|2021-04-21 10:00:00|199453.3|199303.3|199582.8|199432.8|199583.5|199433.5|199449.8|199299.8|743
1618999500000|2021-04-21 10:05:00|199580.5|199430.5|199556.6|199406.6|199593.5|199443.5|199432.8|199282.8|798
1618999800000|2021-04-21 10:10:00|199557.1|199407.1|199514.2|199364.2|199622.5|199472.5|199511.7|199361.7|824
1619000100000|2021-04-21 10:15:00|199515.7|199365.7|199590.2|199440.2|199591|199441|199426.4|199276.4|864
1619000400000|2021-04-21 10:20:00|199590.1|199440.1|199578.4|199428.4|199617.6|199467.6|199549.3|199399.3|868
1619000700000|2021-04-21 10:25:00|199577.7|199427.7|199621.6|199471.6|199628.6|199478.6|199515.6|199365.6|809
1619001000000|2021-04-21 10:30:00|199620.6|199470.6|199654.6|199504.6|199661.5|199511.5|199603.4|199453.4|654
1619001300000|2021-04-21 10:35:00|199656.7|199506.7|199636.3|199486.3|199698.1|199548.1|199570|199448.7|750
1619001600000|2021-04-21 10:40:00|199635.4|199485.4|199649.5|199499.5|199666.1|199552.1|199594|199473.1|648
1619001900000|2021-04-21 10:45:00|199650.3|199500.3|199534.8|199384.8|199672.9|199522.9|199531.5|199381.5|627
1619002200000|2021-04-21 10:50:00|199533.9|199383.9|199543|199393|199553.7|199403.7|199487.3|199337.3|627
1619002500000|2021-04-21 10:55:00|199542.6|199392.6|199292|199142|199542.6|199392.6|199287.7|199137.7|633
1619002800000|2021-04-21 11:00:00|199291.1|199141.1|199188.6|199038.6|199321.1|199171.1|199127.1|198977.1|674
1619003100000|2021-04-21 11:05:00|199187.3|199037.3|199224.5|199074.5|199297.6|199147.6|199183.2|199033.2|717
1619003400000|2021-04-21 11:10:00|199198.5|199048.5|199116.6|198966.6|199214.2|199064.2|199114.6|198964.6|671
1619003700000|2021-04-21 11:15:00|199115.7|198965.7|199099.6|198949.6|199184.8|199069.5|199023.5|198925.3|632
1619004000000|2021-04-21 11:20:00|199102.4|198952.4|199086.1|198936.1|199130.8|199025.6|199001.9|198897.4|587
1619004300000|2021-04-21 11:25:00|199086.3|198936.3|199137.5|198987.5|199141.9|198991.9|199029.1|198917.8|619
1619004600000|2021-04-21 11:30:00|199133.2|198983.2|199052.7|198902.7|199141.9|198991.9|198985.8|198835.8|667
1619004900000|2021-04-21 11:35:00|199051.8|198901.8|199022.9|198872.9|199075.6|198925.6|198979.5|198829.5|698
1619005200000|2021-04-21 11:40:00|199022|198872|199093|198943|199112.9|198962.9|198990.8|198840.8|647
1619005500000|2021-04-21 11:45:00|199090.8|198940.8|199128|198978|199131.2|199007|199039.3|198927.3|751
1619005800000|2021-04-21 11:50:00|199128.8|198978.8|199079.3|198929.3|199135|199009|199059|198923.8|658
1619006100000|2021-04-21 11:55:00|199080.3|198930.3|199100.7|198950.7|199109.3|198959.3|199077.3|198927.3|506
1619006400000|2021-04-21 12:00:00|199101.2|198951.2|199119.9|198969.9|199160|199010|199080.3|198930.3|728
1619006700000|2021-04-21 12:05:00|199120.3|198970.3|199131.7|198981.7|199156.3|199006.3|199093.2|198943.2|750
1619007000000|2021-04-21 12:10:00|199130.4|198980.4|199159.9|199009.9|199239.4|199089.4|199069.1|198919.1|767
1619007300000|2021-04-21 12:15:00|199160.6|199010.6|199065.9|198915.9|199164|199014|198947.1|198804.7|763
1619007600000|2021-04-21 12:20:00|199061.3|198911.3|199094.3|198944.3|199201.3|199064|198945.4|198814.3|867
1619007900000|2021-04-21 12:25:00|199095.3|198945.3|199072.2|198922.2|199136.1|198986.1|199055.3|198905.3|545
1619008200000|2021-04-21 12:30:00|199074.2|198924.2|199041.2|198891.2|199107.5|198974.7|199009.7|198881.4|673
1619008500000|2021-04-21 12:35:00|199034.9|198884.9|199065.8|198915.8|199084.3|198934.3|198899.8|198794.2|936
1619008800000|2021-04-21 12:40:00|199064.1|198914.1|198904.1|198754.1|199074.8|198924.8|198865.4|198732.7|883
1619009100000|2021-04-21 12:45:00|198914.9|198764.9|198854.8|198704.8|198915.1|198765.1|198786.5|198677.8|889
1619009400000|2021-04-21 12:50:00|198854.9|198704.9|198926.8|198776.8|198928.8|198822.5|198854.3|198704.3|929
1619009700000|2021-04-21 12:55:00|198927.4|198777.4|198960.5|198810.5|198988.5|198869|198874.3|198743.8|823
1619010000000|2021-04-21 13:00:00|198963|198813|198916.9|198766.9|199038.9|198917.8|198785.8|198688|936
1619010300000|2021-04-21 13:05:00|198913.1|198763.1|198877.8|198727.8|198946.5|198821.3|198801.1|198651.1|921
1619010600000|2021-04-21 13:10:00|198878.7|198728.7|199175.5|199025.5|199175.5|199025.5|198877|198727|956
1619010900000|2021-04-21 13:15:00|199175.1|199025.1|199148|198998|199177.8|199027.8|199065.4|198943.6|874
1619011200000|2021-04-21 13:20:00|199147.5|198997.5|199148.2|198998.2|199177.4|199027.4|199041.7|198900.7|909
1619011500000|2021-04-21 13:25:00|199164.7|199014.7|199310.9|199160.9|199321.8|199171.8|199139.8|198989.8|744
1619011800000|2021-04-21 13:30:00|199301.9|199151.9|199266.2|199116.2|199321.1|199171.1|199092.1|198988.9|820
1619012100000|2021-04-21 13:35:00|199260.3|199110.3|199221|199071|199355.6|199223.6|199187.5|199037.5|991
1619012400000|2021-04-21 13:40:00|199234.6|199084.6|199120.6|198970.6|199290.8|199140.8|199031|198925.4|1062
1619012700000|2021-04-21 13:45:00|199122.3|198972.3|198760.4|198610.4|199128.8|199010.1|198711.1|198589.2|1003
1619013000000|2021-04-21 13:50:00|198759.4|198609.4|198732.1|198582.1|198798.9|198650.6|198626|198496.7|1064
1619013300000|2021-04-21 13:55:00|198735.9|198585.9|198745.9|198595.9|198839.5|198711.3|198687.1|198537.1|914
1619013600000|2021-04-21 14:00:00|198754.1|198604.1|198881.6|198731.6|198944.5|198794.5|198693|198543|1069
1619013900000|2021-04-21 14:05:00|198882.3|198732.3|198886.8|198736.8|199096|198946|198870.8|198720.8|1022
1619014200000|2021-04-21 14:10:00|198888.2|198738.2|198980.7|198830.7|199008.5|198858.5|198866.2|198716.2|989
1619014500000|2021-04-21 14:15:00|198982.6|198832.6|198862.7|198712.7|199010.2|198891.1|198761.7|198622.1|948
1619014800000|2021-04-21 14:20:00|198861|198711|198777.2|198627.2|198914.5|198764.5|198718.9|198602.6|882
1619015100000|2021-04-21 14:25:00|198776.7|198626.7|198833.5|198683.5|198852.4|198705.2|198744.6|198594.6|893
1619015400000|2021-04-21 14:30:00|198833.4|198683.4|198829.4|198679.4|198861.7|198716.2|198719|198613.2|759
1619015700000|2021-04-21 14:35:00|198829.1|198679.1|198785.2|198635.2|198854.5|198710.8|198708.6|198611.9|750
1619016000000|2021-04-21 14:40:00|198785.1|198635.1|198771|198621|198821.9|198689.1|198711.3|198611.1|806
1619016300000|2021-04-21 14:45:00|198768.1|198618.1|198799|198649|198847.7|198709|198723|198605.8|843
1619016600000|2021-04-21 14:50:00|198805.7|198655.7|198960.5|198810.5|198967.5|198854.1|198787.6|198653.6|905
1619016900000|2021-04-21 14:55:00|198961.3|198811.3|198857.9|198707.9|199011.2|198900.8|198811|198702.1|935
1619017200000|2021-04-21 15:00:00|198856.1|198706.1|198801.9|198651.9|198889.5|198783.9|198726.8|198577.3|914
1619017500000|2021-04-21 15:05:00|198802.2|198652.2|198869.9|198719.9|198918.7|198813.7|198751.7|198649.4|874
1619017800000|2021-04-21 15:10:00|198870.2|198720.2|198810.1|198660.1|198876.5|198726.5|198778.2|198628.2|826
1619018100000|2021-04-21 15:15:00|198810.2|198660.2|198958.5|198808.5|198967.5|198862.3|198768.4|198660.2|761
1619018400000|2021-04-21 15:20:00|198959.3|198809.3|199032.2|198882.2|199094.9|198976.8|198905.5|198802.8|626
1619018700000|2021-04-21 15:25:00|199033.7|198883.7|199049.5|198899.5|199073.1|198923.1|199001.8|198851.8|694
1619019000000|2021-04-21 15:30:00|199046.7|198896.7|198907.7|198757.7|199068.7|198918.7|198906.3|198756.3|746
1619019300000|2021-04-21 15:35:00|198907.1|198757.1|198870.8|198720.8|198912.8|198766.6|198794.4|198644.4|715
1619019600000|2021-04-21 15:40:00|198871.3|198721.3|198841.2|198691.2|198948|198846.1|198841|198691|595
1619019900000|2021-04-21 15:45:00|198841.8|198691.8|198908.8|198758.8|198919|198769|198827.7|198677.7|695
1619020200000|2021-04-21 15:50:00|198908.3|198758.3|198960|198810|199004.4|198854.4|198878.5|198728.5|693
1619020500000|2021-04-21 15:55:00|198961|198811|199041.4|198891.4|199041.9|198891.9|198886.1|198772.7|661
1619020800000|2021-04-21 16:00:00|199039.5|198889.5|199160.2|199010.2|199223.7|199073.7|199033.8|198883.8|780
1619021100000|2021-04-21 16:05:00|199161|199011|199174.3|199024.3|199203.3|199067.7|199094.7|198977.6|585
1619021400000|2021-04-21 16:10:00|199175.8|199025.8|199141.4|198991.4|199196.5|199046.5|199135|198985|536
1619021700000|2021-04-21 16:15:00|199096.4|199046.4|199097.7|199047.7|199162.5|199058.3|199082.5|198979.2|519
1619022000000|2021-04-21 16:20:00|199096.7|199046.7|199059|198909|199167.4|199060.1|199051.3|198901.3|525
1619022300000|2021-04-21 16:25:00|199059.2|198909.2|199033.7|198883.7|199062.3|198912.3|198971.9|198821.9|577
1619022600000|2021-04-21 16:30:00|199032.5|198882.5|198992.6|198842.6|199035|198902.7|198938.8|198824.2|551
1619022900000|2021-04-21 16:35:00|198992.5|198842.5|198974.3|198924.3|199056.8|198943.3|198972.8|198835|506
1619023200000|2021-04-21 16:40:00|198974.4|198924.4|198865.6|198715.6|199028.9|198929.9|198811.5|198662.8|506
1619023500000|2021-04-21 16:45:00|198865.1|198715.1|198842|198692|198865.5|198750.5|198798.5|198689.3|501
1619023800000|2021-04-21 16:50:00|198842.4|198692.4|198943.2|198893.2|198996.6|198893.3|198799.8|198660.5|515
1619024100000|2021-04-21 16:55:00|198945.3|198895.3|199021.7|198871.7|199052.4|198956|198942.9|198842.8|517
1619024400000|2021-04-21 17:00:00|199021.9|198871.9|199041.3|198891.3|199101.7|198977.7|198969.9|198859.1|550
1619024700000|2021-04-21 17:05:00|199038.5|198888.5|198933.4|198883.4|199058.9|198933|198930.2|198830.1|584
1619025000000|2021-04-21 17:10:00|198929.1|198879.1|198913.9|198763.9|198984.8|198885.9|198859.4|198752.6|572
1619025300000|2021-04-21 17:15:00|198909.1|198759.1|198913.7|198763.7|198954.7|198853.1|198870.9|198757.2|618
1619025600000|2021-04-21 17:20:00|198915.7|198765.7|198872.7|198722.7|198946|198796|198870.9|198720.9|558
1619025900000|2021-04-21 17:25:00|198874.3|198724.3|198877|198727|198899.4|198777.6|198815.2|198712.6|456
1619026200000|2021-04-21 17:30:00|198877.5|198727.5|198882.3|198732.3|198931.8|198824.4|198822.7|198720.5|544
1619026500000|2021-04-21 17:35:00|198878.5|198728.5|198824.1|198674.1|198885.8|198735.8|198765.2|198662|421
1619026800000|2021-04-21 17:40:00|198823.8|198673.8|198944.6|198794.6|198972|198870.5|198770|198671.1|478
1619027100000|2021-04-21 17:45:00|198949.7|198799.7|198959.9|198809.9|198981.3|198847.4|198874|198763.3|474
1619027400000|2021-04-21 17:50:00|198958.8|198808.8|198999.3|198849.3|199009|198908.2|198912.2|198793|453
1619027700000|2021-04-21 17:55:00|198999.4|198849.4|198960.2|198810.2|199005.4|198893.8|198941.3|198804.7|353
1619028000000|2021-04-21 18:00:00|198958.4|198808.4|198907.4|198857.4|198962.2|198860.4|198898.5|198797.3|384
1619028300000|2021-04-21 18:05:00|198908.1|198858.1|198913.7|198863.7|198963.9|198865.7|198904.7|198801.9|388
1619028600000|2021-04-21 18:10:00|198914.1|198864.1|199011.2|198861.2|199011.2|198877.1|198914.1|198811.2|446
1619028900000|2021-04-21 18:15:00|198978.7|198928.7|199034.5|198884.5|199051.5|198950.1|198954|198856.2|468
1619029200000|2021-04-21 18:20:00|199034.4|198884.4|199074.7|198924.7|199085.3|198974.5|199014.6|198880.5|467
1619029500000|2021-04-21 18:25:00|199074.1|198924.1|199095.4|198945.4|199097.6|198951.9|199000.8|198867.6|513
1619029800000|2021-04-21 18:30:00|199095.3|198945.3|199072.1|198922.1|199123.8|198973.8|199068.9|198918.9|481
1619030100000|2021-04-21 18:35:00|199072.2|198922.2|199122.6|198972.6|199124.2|198988.4|199026|198913.3|504
1619030400000|2021-04-21 18:40:00|199122.8|198972.8|199200.5|199050.5|199209.9|199103.8|199084.1|198934.1|490
1619030700000|2021-04-21 18:45:00|199199.7|199049.7|199189.5|199039.5|199222.9|199072.9|199095|198990.3|627
1619031000000|2021-04-21 18:50:00|199189.9|199039.9|199062.9|198912.9|199193.2|199045.5|199062.1|198912.1|447
1619031300000|2021-04-21 18:55:00|199062.5|198912.5|199069.5|198919.5|199086.9|198970.6|199009.8|198868|534
1619031600000|2021-04-21 19:00:00|199067.2|198917.2|199043.4|198893.4|199077.9|198968.9|198992.3|198864.9|480
1619031900000|2021-04-21 19:05:00|199043.7|198893.7|199046.9|198896.9|199085.4|198935.4|199032.2|198882.2|441
1619032200000|2021-04-21 19:10:00|199047.8|198897.8|198976.1|198826.1|199047.8|198897.8|198920.7|198794.9|474
1619032500000|2021-04-21 19:15:00|198975.7|198825.7|199033.6|198883.6|199039.4|198889.4|198973.6|198823.6|522
1619032800000|2021-04-21 19:20:00|199033.5|198883.5|199030.3|198880.3|199033.9|198903.8|198946.2|198843.3|558
1619033100000|2021-04-21 19:25:00|199030.2|198880.2|199102.9|198952.9|199108.4|198982.7|198992.5|198870.9|490
1619033400000|2021-04-21 19:30:00|199097.7|198947.7|199038.3|198888.3|199104.9|198954.9|198986.8|198878.9|612
1619033700000|2021-04-21 19:35:00|199037.7|198887.7|198979.5|198829.5|199039.6|198889.6|198946.3|198796.3|554
1619034000000|2021-04-21 19:40:00|198979.6|198829.6|198944|198794|198998.4|198894|198938.7|198788.7|593
1619034300000|2021-04-21 19:45:00|198944.5|198794.5|199043.3|198893.3|199052.5|198902.5|198936.7|198786.7|629
1619034600000|2021-04-21 19:50:00|199044|198894|198987.6|198837.6|199127.7|198993.8|198981.3|198831.3|622
1619034900000|2021-04-21 19:55:00|198987.3|198837.3|199014.5|198864.5|199019.6|198869.6|198956.2|198806.2|629
1619035200000|2021-04-21 20:00:00|199002.5|198852.5|199068.3|198918.3|199088.1|198938.1|198993.1|198843.1|425
1619035500000|2021-04-21 20:05:00|199069.5|198919.5|199026.5|198876.5|199091.7|198977.6|198973.2|198823.2|341
1619035800000|2021-04-21 20:10:00|199027.7|198877.7|198969.7|198819.7|199037.5|198926.3|198962.4|198812.4|310
1619036100000|2021-04-21 20:15:00|198970.2|198820.2|198988.2|198838.2|198995.7|198845.7|198945.5|198795.5|327
1619036400000|2021-04-21 20:20:00|198987.3|198837.3|198954.4|198804.4|198989.3|198839.3|198946.8|198796.8|286
1619036700000|2021-04-21 20:25:00|198953.4|198803.4|198946.3|198796.3|198958.3|198808.3|198939.2|198789.2|212
1619037000000|2021-04-21 20:30:00|198953|198803|198925.6|198775.6|198958.2|198808.2|198925.6|198775.6|259
1619037300000|2021-04-21 20:35:00|198912.3|198762.3|198858|198708|198923.8|198773.8|198811.2|198661.2|402
1619037600000|2021-04-21 20:40:00|198862.4|198712.4|198850.9|198700.9|198875.9|198725.9|198845.1|198695.1|330
1619037900000|2021-04-21 20:45:00|198837.3|198687.3|198863.7|198713.7|198884.2|198734.2|198816|198666|383
1619038200000|2021-04-21 20:50:00|198864.1|198714.1|198859.8|198709.8|198865.8|198715.8|198834.2|198684.2|319
1619038500000|2021-04-21 20:55:00|198865.4|198715.4|198864|198714|198925.6|198776.2|198823|198704|222
1619038800000|2021-04-21 21:00:00|198862.5|198712.5|198789.6|198639.6|199175|198856|198788.6|198638.6|76
1619039100000|2021-04-21 21:05:00|198789.9|198639.9|198822|198672|198875.8|198675.9|198749|198540|162
1619039400000|2021-04-21 21:10:00|198825.1|198675.1|198802.1|198652.1|198825.9|198675.9|198781.5|198631.5|98
1619039700000|2021-04-21 21:15:00|198801.6|198651.6|198792.5|198642.5|198814.1|198664.1|198783.7|198633.7|110
1619040000000|2021-04-21 21:20:00|198790.6|198640.6|198798.3|198648.3|198811.4|198661.4|198781.1|198631.1|145
1619040300000|2021-04-21 21:25:00|198801.2|198651.2|198818.4|198668.4|198832.8|198682.8|198787.1|198637.1|139
1619040600000|2021-04-21 21:30:00|198782.8|198632.8|198787.8|198637.8|198811.5|198661.5|198774.1|198624.1|268
1619040900000|2021-04-21 21:35:00|198788|198638|198785.5|198635.5|198808.4|198658.4|198780.4|198630.4|141
1619041200000|2021-04-21 21:40:00|198792.6|198642.6|198785.1|198635.1|198805.6|198655.6|198785.1|198635.1|91
1619041500000|2021-04-21 21:45:00|198784.1|198634.1|198798|198648|198819.4|198669.4|198783|198633|107
1619041800000|2021-04-21 21:50:00|198794.1|198644.1|198767.1|198617.1|198808.3|198658.3|198760|198610|124
1619042100000|2021-04-21 21:55:00|198767.2|198617.2|198760.5|198610.5|198785.2|198635.2|198757|198607|161
1619042400000|2021-04-21 22:00:00|198759.7|198609.7|198814|198664|198835|198685|198756.3|198606.3|377
1619042700000|2021-04-21 22:05:00|198814.5|198664.5|198959.6|198809.6|198968.8|198818.8|198808.9|198658.9|294
1619043000000|2021-04-21 22:10:00|198959.2|198809.2|198964.9|198814.9|198968.8|198818.8|198949.7|198799.7|252
1619043300000|2021-04-21 22:15:00|198964.4|198814.4|199020|198870|199020|198870|198954.4|198804.4|240
1619043600000|2021-04-21 22:20:00|199019.6|198869.6|199013.2|198863.2|199023.6|198873.6|198995.3|198845.3|211
1619043900000|2021-04-21 22:25:00|199012.9|198862.9|199018.3|198868.3|199025.6|198875.6|198992.6|198842.6|253
1619044200000|2021-04-21 22:30:00|199019.6|198869.6|199036.8|198886.8|199040.4|198890.4|198986.4|198836.4|314
1619044500000|2021-04-21 22:35:00|199036|198886|199052.9|198902.9|199062.7|198912.7|199029.5|198879.5|234
1619044800000|2021-04-21 22:40:00|199055.4|198905.4|199107.5|198957.5|199116|198966|199050.6|198900.6|306
1619045100000|2021-04-21 22:45:00|199106|198956|199113.5|198963.5|199122.3|198972.3|199102.1|198952.1|286
1619045400000|2021-04-21 22:50:00|199113.2|198963.2|199182|199032|199186.3|199036.3|199100.7|198950.7|296
1619045700000|2021-04-21 22:55:00|199182.3|199032.3|199130.8|198980.8|199185.9|199035.9|199112.6|198962.6|358
1619046000000|2021-04-21 23:00:00|199133.8|198983.8|199129.1|198979.1|199139|198989|199118.4|198968.4|259
1619046300000|2021-04-21 23:05:00|199127.7|198977.7|199114.8|198964.8|199131.1|198981.1|199101.3|198951.3|287
1619046600000|2021-04-21 23:10:00|199114.6|198964.6|199052|198902|199125.2|198975.2|199030.7|198880.7|316
1619046900000|2021-04-21 23:15:00|199051.5|198901.5|199052.9|198902.9|199060.2|198910.2|199010.7|198860.7|329
1619047200000|2021-04-21 23:20:00|199052.5|198902.5|199099.5|198949.5|199104.6|198954.6|199049.9|198899.9|319
1619047500000|2021-04-21 23:25:00|199096.4|198946.4|199048.7|198898.7|199105.9|198955.9|199031.3|198881.3|306
1619047800000|2021-04-21 23:30:00|199049.4|198899.4|199015.6|198865.6|199065.9|198915.9|199011.3|198861.3|380
1619048100000|2021-04-21 23:35:00|199015.8|198865.8|199046.7|198896.7|199067.8|198917.8|199009.8|198859.8|364
1619048400000|2021-04-21 23:40:00|199050|198900|199090.6|198940.6|199100.3|198950.3|199050|198900|307
1619048700000|2021-04-21 23:45:00|199091.5|198941.5|199090|198940|199107.8|198957.8|199070.9|198920.9|324
1619049000000|2021-04-21 23:50:00|199087.4|198937.4|199048.1|198898.1|199103.1|198953.1|199027.3|198877.3|354
1619049300000|2021-04-21 23:55:00|199049|198899|199087.9|198937.9|199099.1|198949.1|199048.9|198898.9|346
1619049600000|2021-04-22 00:00:00|199089.1|198939.1|199089.9|198939.9|199096.2|198946.2|199021.1|198871.1|576
1619049900000|2021-04-22 00:05:00|199089.7|198939.7|199110.6|198960.6|199153.2|199003.2|199054.4|198904.4|574
1619050200000|2021-04-22 00:10:00|199109.8|198959.8|199140.9|198990.9|199206.2|199056.2|199095.1|198945.1|538
1619050500000|2021-04-22 00:15:00|199140.5|198990.5|199135.7|198985.7|199159|199009|199117.7|198967.7|467
1619050800000|2021-04-22 00:20:00|199136.2|198986.2|199150.4|199000.4|199166.5|199016.5|199113.1|198963.1|448
1619051100000|2021-04-22 00:25:00|199149.5|198999.5|199179.8|199029.8|199220.2|199070.2|199147.4|198997.4|551
1619051400000|2021-04-22 00:30:00|199179.7|199029.7|199142.5|198992.5|199182.2|199032.2|199126.1|198976.1|366
1619051700000|2021-04-22 00:35:00|199140.3|198990.3|199064.1|198914.1|199142.5|198992.5|199041.5|198891.5|483
1619052000000|2021-04-22 00:40:00|199066.2|198916.2|199076.1|198926.1|199098.1|198948.1|199052|198902|579
1619052300000|2021-04-22 00:45:00|199074.5|198924.5|198910|198760|199077.8|198927.8|198894.1|198744.1|605
1619052600000|2021-04-22 00:50:00|198905|198755|198931.5|198781.5|198997.3|198847.3|198905|198755|535
1619052900000|2021-04-22 00:55:00|198933.3|198783.3|198960.9|198810.9|198980.3|198830.3|198930.9|198780.9|440
1619053200000|2021-04-22 01:00:00|198960.1|198810.1|199036|198886|199036|198886|198943.6|198793.6|485
1619053500000|2021-04-22 01:05:00|199035.4|198885.4|198970.9|198820.9|199038.6|198888.6|198944|198794|635
1619053800000|2021-04-22 01:10:00|198972.1|198822.1|199033.7|198883.7|199041.7|198891.7|198942.9|198792.9|587
1619054100000|2021-04-22 01:15:00|199034|198884|199076.5|198926.5|199087.1|198937.1|199026.4|198876.4|663
1619054400000|2021-04-22 01:20:00|199076.3|198926.3|199058|198908|199101.6|198951.6|199036.3|198886.3|533
1619054700000|2021-04-22 01:25:00|199057.9|198907.9|199038.7|198888.7|199104.1|198954.1|199034.4|198884.4|511
1619055000000|2021-04-22 01:30:00|199039|198889|199000.7|198850.7|199054.7|198904.7|198952.6|198802.6|682
1619055300000|2021-04-22 01:35:00|198999.6|198849.6|198975.9|198825.9|199019.1|198869.1|198954.3|198804.3|626
1619055600000|2021-04-22 01:40:00|198952.9|198802.9|198993.9|198843.9|199003.3|198853.3|198952.9|198802.9|600
1619055900000|2021-04-22 01:45:00|198994.1|198844.1|198950.1|198800.1|199007.1|198857.1|198944.1|198794.1|575
1619056200000|2021-04-22 01:50:00|198950|198800|199029.3|198879.3|199037|198887|198945.7|198795.7|592
1619056500000|2021-04-22 01:55:00|199029.7|198879.7|199073.1|198923.1|199137.3|198987.3|199017|198867|641
1619056800000|2021-04-22 02:00:00|199079.5|198929.5|199075.9|198925.9|199088.9|198938.9|199034.3|198884.3|610
1619057100000|2021-04-22 02:05:00|199077.3|198927.3|199075.8|198925.8|199081.6|198931.6|199037.1|198887.1|568
1619057400000|2021-04-22 02:10:00|199076|198926|199021.6|198871.6|199098.5|198948.5|199021.6|198871.6|672
1619057700000|2021-04-22 02:15:00|199028.9|198878.9|199048.3|198898.3|199072.6|198922.6|199028.3|198878.3|537
1619058000000|2021-04-22 02:20:00|199048.7|198898.7|199066.7|198916.7|199071.6|198921.6|199012.2|198862.2|427
1619058300000|2021-04-22 02:25:00|199068.1|198918.1|199040.5|198890.5|199090.8|198940.8|199032.3|198882.3|498
1619058600000|2021-04-22 02:30:00|199040.7|198890.7|199014.3|198864.3|199040.7|198890.7|198971.9|198821.9|542
1619058900000|2021-04-22 02:35:00|199012.8|198862.8|199062|198912|199075.1|198925.1|198989.2|198839.2|477
1619059200000|2021-04-22 02:40:00|199062.7|198912.7|199068.6|198918.6|199083.9|198933.9|199047.7|198897.7|409
1619059500000|2021-04-22 02:45:00|199070.5|198920.5|199070.2|198920.2|199102|198952|199065.6|198915.6|464
1619059800000|2021-04-22 02:50:00|199070.7|198920.7|199038.1|198888.1|199076.1|198926.1|199029.7|198879.7|385
1619060100000|2021-04-22 02:55:00|199038.7|198888.7|199030.6|198880.6|199082.4|198932.4|199026.2|198876.2|494
1619060400000|2021-04-22 03:00:00|199030.2|198880.2|199005.2|198855.2|199063|198913|199003.8|198853.8|404
1619060700000|2021-04-22 03:05:00|199005.3|198855.3|199053.2|198903.2|199056.4|198906.4|199005|198855|448
1619061000000|2021-04-22 03:10:00|199047.4|198897.4|199033.7|198883.7|199063|198913|199007|198857|460
1619061300000|2021-04-22 03:15:00|199033.9|198883.9|199036.1|198886.1|199039.8|198889.8|199015.8|198865.8|324
1619061600000|2021-04-22 03:20:00|199036.6|198886.6|199067.6|198917.6|199074.5|198924.5|199027.3|198877.3|436
1619061900000|2021-04-22 03:25:00|199067.5|198917.5|199078.1|198928.1|199101.5|198951.5|199053.7|198903.7|426
1619062200000|2021-04-22 03:30:00|199079.7|198929.7|199111.9|198961.9|199129.4|198979.4|199066.8|198916.8|459
1619062500000|2021-04-22 03:35:00|199111.4|198961.4|199126.7|198976.7|199127|198977|199080.8|198930.8|354
1619062800000|2021-04-22 03:40:00|199127.2|198977.2|199151.8|199001.8|199162.9|199012.9|199098.2|198948.2|364
1619063100000|2021-04-22 03:45:00|199154.3|199004.3|199150.9|199000.9|199170.8|199020.8|199117.1|198967.1|403
1619063400000|2021-04-22 03:50:00|199151.2|199001.2|199139.9|198989.9|199168.9|199018.9|199101.2|198951.2|415
1619063700000|2021-04-22 03:55:00|199139.6|198989.6|199153.1|199003.1|199189.3|199039.3|199128.2|198978.2|426
1619064000000|2021-04-22 04:00:00|199152.2|199002.2|199140|198990|199166.4|199016.4|199129.9|198979.9|312
1619064300000|2021-04-22 04:05:00|199138.9|198988.9|199158.5|199008.5|199166.6|199016.6|199137.6|198987.6|364
1619064600000|2021-04-22 04:10:00|199157.2|199007.2|199200.9|199050.9|199218.7|199068.7|199156.2|199006.2|455
1619064900000|2021-04-22 04:15:00|199201|199051|199226.3|199076.3|199262.2|199112.2|199200.9|199050.9|464
1619065200000|2021-04-22 04:20:00|199226.1|199076.1|199193.6|199043.6|199226.1|199076.1|199179.1|199029.1|473
1619065500000|2021-04-22 04:25:00|199194.9|199044.9|199200.9|199050.9|199210.8|199060.8|199166.8|199016.8|390
1619065800000|2021-04-22 04:30:00|199197.4|199047.4|199226.1|199076.1|199230.3|199080.3|199177.1|199027.1|495
1619066100000|2021-04-22 04:35:00|199225.9|199075.9|199281.4|199131.4|199285.4|199135.4|199223.5|199073.5|567
1619066400000|2021-04-22 04:40:00|199281.7|199131.7|199218|199068|199281.7|199131.7|199216.9|199066.9|479
1619066700000|2021-04-22 04:45:00|199217.6|199067.6|199255.6|199105.6|199262.6|199112.6|199216.7|199066.7|367
1619067000000|2021-04-22 04:50:00|199255.7|199105.7|199213.6|199063.6|199256.4|199106.4|199185.5|199035.5|425
1619067300000|2021-04-22 04:55:00|199214.1|199064.1|199193.2|199043.2|199216.4|199066.4|199176.9|199026.9|351
1619067600000|2021-04-22 05:00:00|199192.6|199042.6|199243.9|199093.9|199245.5|199095.5|199174.7|199024.7|552
1619067900000|2021-04-22 05:05:00|199244.2|199094.2|199257.1|199107.1|199283.3|199133.3|199234.8|199084.8|493
1619068200000|2021-04-22 05:10:00|199257.8|199107.8|199260.4|199110.4|199287.4|199137.4|199252|199102|538
1619068500000|2021-04-22 05:15:00|199266.3|199116.3|199230.6|199080.6|199271|199121|199217.7|199067.7|473
1619068800000|2021-04-22 05:20:00|199230.5|199080.5|199242.6|199092.6|199246.2|199096.2|199215.8|199065.8|490
1619069100000|2021-04-22 05:25:00|199244.5|199094.5|199275.1|199125.1|199285.4|199135.4|199191.5|199041.5|469
1619069400000|2021-04-22 05:30:00|199274.9|199124.9|199289.2|199139.2|199322|199172|199272.3|199122.3|560
1619069700000|2021-04-22 05:35:00|199286.3|199136.3|199288.4|199138.4|199332.2|199182.2|199284.6|199134.6|478
1619070000000|2021-04-22 05:40:00|199296|199146|199312.4|199162.4|199323.1|199173.1|199289.8|199139.8|343
1619070300000|2021-04-22 05:45:00|199314.1|199164.1|199279.8|199129.8|199335|199185|199278.8|199128.8|357
1619070600000|2021-04-22 05:50:00|199279|199129|199200.4|199050.4|199287.2|199137.2|199188.3|199038.3|431
1619070900000|2021-04-22 05:55:00|199201.8|199051.8|199236|199086|199274.2|199124.2|199196|199046|516
1619071200000|2021-04-22 06:00:00|199233.4|199083.4|199102.7|198952.7|199241.2|199091.2|199095.4|198945.4|726
1619071500000|2021-04-22 06:05:00|199102.8|198952.8|199153.4|199003.4|199211.9|199061.9|199057.9|198907.9|589
1619071800000|2021-04-22 06:10:00|199152.1|199002.1|199225.4|199075.4|199254|199104|199140.6|198990.6|644
1619072100000|2021-04-22 06:15:00|199226.1|199076.1|199227.5|199077.5|199247.3|199097.3|199203.5|199053.5|567
1619072400000|2021-04-22 06:20:00|199228.6|199078.6|199209|199059|199248.7|199098.7|199177.8|199027.8|528
1619072700000|2021-04-22 06:25:00|199209.8|199059.8|199076.5|198926.5|199215.7|199065.7|199045|198895|599
1619073000000|2021-04-22 06:30:00|199075.6|198925.6|199029.9|198879.9|199122.3|198972.3|199022.8|198872.8|778
1619073300000|2021-04-22 06:35:00|199028|198878|199034.9|198884.9|199039.5|198889.5|198997.6|198847.6|887
1619073600000|2021-04-22 06:40:00|199034.5|198884.5|199112.4|198962.4|199120.4|198970.4|199021.3|198871.3|785
1619073900000|2021-04-22 06:45:00|199112.2|198962.2|198994.2|198844.2|199123.1|198973.1|198948.3|198798.3|860
1619074200000|2021-04-22 06:50:00|198991.2|198841.2|199042.3|198892.3|199042.3|198892.3|198979.7|198829.7|680
1619074500000|2021-04-22 06:55:00|199043.4|198893.4|198986.7|198836.7|199112.5|198962.5|198980.6|198830.6|707
1619074800000|2021-04-22 07:00:00|198987.2|198837.2|198934.3|198784.3|199044|198894|198934.3|198784.3|829
1619075100000|2021-04-22 07:05:00|198935.3|198785.3|198980.6|198830.6|198987.4|198837.4|198919.2|198769.2|654
1619075400000|2021-04-22 07:10:00|198981.3|198831.3|198961.4|198811.4|198992.1|198857.7|198905.4|198778.3|724
1619075700000|2021-04-22 07:15:00|198961.8|198811.8|198982.3|198832.3|199035|198885|198914.4|198785.7|749
1619076000000|2021-04-22 07:20:00|198982.5|198832.5|199012.4|198862.4|199026.1|198876.1|198953.4|198803.4|631
1619076300000|2021-04-22 07:25:00|199013.6|198863.6|199020.9|198870.9|199046|198921.6|198967.1|198860.5|521
1619076600000|2021-04-22 07:30:00|199022.5|198872.5|199056.5|198906.5|199072|198922|198932.8|198782.8|702
1619076900000|2021-04-22 07:35:00|199062.2|198912.2|199075.3|198925.3|199088.9|198938.9|199027.2|198877.2|635
1619077200000|2021-04-22 07:40:00|199075.2|198925.2|199070.3|198920.3|199088.7|198938.7|199043.7|198893.7|594
1619077500000|2021-04-22 07:45:00|199071.7|198921.7|199079|198929|199096.3|198956.4|198965.9|198815.9|638
1619077800000|2021-04-22 07:50:00|199081|198931|199120.2|198970.2|199161.2|199011.2|199056.8|198906.8|670
1619078100000|2021-04-22 07:55:00|199119.9|198969.9|199226.2|199076.2|199232.4|199082.4|199102.7|198952.7|753
1619078400000|2021-04-22 08:00:00|199228|199078|199193.9|199043.9|199257.9|199107.9|199174.9|199024.9|776
1619078700000|2021-04-22 08:05:00|199191.6|199041.6|199185.7|199035.7|199227.9|199077.9|199130|198980|743
1619079000000|2021-04-22 08:10:00|199184.1|199034.1|199227.2|199077.2|199248.9|199098.9|199184.1|199034.1|722
1619079300000|2021-04-22 08:15:00|199228.2|199078.2|199244.1|199094.1|199268|199151.5|199197.2|199076.3|676
1619079600000|2021-04-22 08:20:00|199245.2|199095.2|199278.1|199128.1|199286|199136|199221|199071|672
1619079900000|2021-04-22 08:25:00|199278.9|199128.9|199343.8|199193.8|199358.1|199208.1|199276.4|199126.4|629
1619080200000|2021-04-22 08:30:00|199343.5|199193.5|199419.3|199269.3|199448.4|199298.4|199324.3|199174.3|673
1619080500000|2021-04-22 08:35:00|199420|199270|199451.8|199301.8|199452|199322.3|199372.3|199250.3|618
1619080800000|2021-04-22 08:40:00|199451.2|199301.2|199734.5|199584.5|199744.3|199594.3|199444.2|199294.2|763
1619081100000|2021-04-22 08:45:00|199732|199582|199806.9|199656.9|199856.2|199706.2|199672|199522|821
1619081400000|2021-04-22 08:50:00|199801.2|199651.2|199806.9|199656.9|199876.8|199726.8|199765.3|199615.3|869
1619081700000|2021-04-22 08:55:00|199807.1|199657.1|199762.7|199612.7|199822.2|199672.2|199751.5|199601.5|891
1619082000000|2021-04-22 09:00:00|199773.1|199623.1|199749.4|199599.4|199792.9|199642.9|199718.4|199568.4|878
1619082300000|2021-04-22 09:05:00|199749.5|199599.5|199674.6|199524.6|199754.7|199604.7|199650.9|199500.9|804
1619082600000|2021-04-22 09:10:00|199674.3|199524.3|199680.9|199530.9|199694.4|199544.4|199644.3|199494.3|793
1619082900000|2021-04-22 09:15:00|199676.1|199526.1|199626|199476|199676.8|199526.8|199560|199410|794
1619083200000|2021-04-22 09:20:00|199624.3|199474.3|199563.7|199413.7|199637.3|199487.3|199557.1|199407.1|815
1619083500000|2021-04-22 09:25:00|199561.5|199411.5|199606.8|199456.8|199630|199480|199559.2|199409.2|745
1619083800000|2021-04-22 09:30:00|199605.8|199455.8|199543.1|199393.1|199617.5|199467.5|199477.7|199327.7|807
1619084100000|2021-04-22 09:35:00|199549.2|199399.2|199607.5|199457.5|199646.8|199496.8|199533.5|199383.5|672
1619084400000|2021-04-22 09:40:00|199607.3|199457.3|199611.1|199461.1|199637.9|199493.2|199501.2|199351.2|688
1619084700000|2021-04-22 09:45:00|199610.1|199460.1|199603.9|199453.9|199627.5|199477.5|199549.7|199399.7|489
1619085000000|2021-04-22 09:50:00|199605.8|199455.8|199671.8|199521.8|199673.3|199523.3|199605|199455|466
1619085300000|2021-04-22 09:55:00|199674.7|199524.7|199555.5|199405.5|199674.7|199524.7|199543.5|199393.5|605
1619085600000|2021-04-22 10:00:00|199556.9|199406.9|199625.4|199475.4|199632.5|199482.5|199529.6|199379.6|578
1619085900000|2021-04-22 10:05:00|199625|199475|199600.5|199450.5|199627.6|199477.6|199551.8|199401.8|702
1619086200000|2021-04-22 10:10:00|199601.1|199451.1|199514.7|199364.7|199644.8|199494.8|199445.8|199295.8|872
1619086500000|2021-04-22 10:15:00|199516|199366|199473.7|199323.7|199526.6|199376.6|199428.6|199278.6|766
1619086800000|2021-04-22 10:20:00|199473.3|199323.3|199432.9|199282.9|199482.8|199332.8|199417.4|199267.4|808
1619087100000|2021-04-22 10:25:00|199433.1|199283.1|199391|199241|199436.7|199325.8|199371.6|199221.6|569
1619087400000|2021-04-22 10:30:00|199387.3|199237.3|199441.3|199291.3|199460.7|199310.7|199362.7|199212.7|750
1619087700000|2021-04-22 10:35:00|199439.6|199289.6|199339.3|199189.3|199440.1|199290.1|199332.2|199182.2|497
1619088000000|2021-04-22 10:40:00|199339.2|199189.2|199383.3|199233.3|199384.2|199234.2|199337.5|199187.5|514
1619088300000|2021-04-22 10:45:00|199382.9|199232.9|199521|199371|199529.3|199379.3|199382.9|199232.9|618
1619088600000|2021-04-22 10:50:00|199521.5|199371.5|199428.3|199278.3|199570.3|199420.3|199418.1|199268.1|642
1619088900000|2021-04-22 10:55:00|199428.2|199278.2|199489.3|199339.3|199546.1|199396.1|199424.6|199274.6|653
1619089200000|2021-04-22 11:00:00|199491.3|199341.3|199387.7|199237.7|199495.4|199345.4|199334.5|199184.5|654
1619089500000|2021-04-22 11:05:00|199387.5|199237.5|199406.4|199256.4|199438.3|199288.3|199325.3|199175.3|732
1619089800000|2021-04-22 11:10:00|199406.5|199256.5|199361.8|199211.8|199449.8|199299.8|199361.8|199211.8|765
1619090100000|2021-04-22 11:15:00|199360|199210|199361.2|199211.2|199414.7|199264.7|199339.5|199189.5|922
1619090400000|2021-04-22 11:20:00|199360.3|199210.3|199408.7|199258.7|199443.9|199293.9|199337.8|199187.8|827
1619090700000|2021-04-22 11:25:00|199410|199260|199385.3|199235.3|199490.8|199340.8|199330.6|199221.1|835
1619091000000|2021-04-22 11:30:00|199384.9|199234.9|199413.9|199263.9|199428.6|199323|199330.9|199193.8|824
1619091300000|2021-04-22 11:35:00|199417.7|199267.7|199430.2|199280.2|199436|199338.4|199359.4|199209.4|794
1619091600000|2021-04-22 11:40:00|199432.8|199282.8|199349.7|199199.7|199432.8|199282.8|199297.5|199147.5|603
1619091900000|2021-04-22 11:45:00|199349.5|199199.5|199258.6|199108.6|199364.9|199214.9|199253.6|199104.4|511
1619092200000|2021-04-22 11:50:00|199258.1|199108.1|199369.3|199219.3|199375.6|199267.6|199253.4|199108.1|543
1619092500000|2021-04-22 11:55:00|199367.7|199217.7|199319.8|199169.8|199398.3|199265.8|199309.1|199159.1|738
1619092800000|2021-04-22 12:00:00|199320.7|199170.7|199337.8|199187.8|199411.2|199261.2|199263.2|199113.2|1004
1619093100000|2021-04-22 12:05:00|199337.7|199187.7|199334|199184|199385.7|199235.7|199277|199127|1081
1619093400000|2021-04-22 12:10:00|199333.7|199183.7|199391.5|199241.5|199393.4|199243.4|199279.8|199129.8|939
1619093700000|2021-04-22 12:15:00|199392.1|199242.1|199408.3|199258.3|199508.8|199381.6|199386.7|199236.7|894
1619094000000|2021-04-22 12:20:00|199403.3|199253.3|199396.4|199246.4|199437.4|199298.7|199274.5|199136.4|987
1619094300000|2021-04-22 12:25:00|199395.5|199245.5|199316|199166|199400.7|199250.7|199261.2|199125|816
1619094600000|2021-04-22 12:30:00|199318|199168|199265.1|199115.1|199476.6|199326.6|199265.1|199115.1|861
1619094900000|2021-04-22 12:35:00|199259.8|199109.8|199179|199029|199328.6|199178.6|199126.5|198976.5|999
1619095200000|2021-04-22 12:40:00|199177.2|199027.2|199039.7|198889.7|199180|199030|198914|198823.3|996
1619095500000|2021-04-22 12:45:00|199040.5|198890.5|198759.8|198609.8|199053.9|198903.9|198727.5|198577.5|978
1619095800000|2021-04-22 12:50:00|198759.4|198609.4|198820.6|198670.6|198897|198790.5|198731.2|198609.4|889
1619096100000|2021-04-22 12:55:00|198820.1|198670.1|198868.1|198718.1|198966.8|198816.8|198762.4|198612.4|921
1619096400000|2021-04-22 13:00:00|198845.3|198695.3|198843.9|198693.9|198936.5|198786.5|198758.5|198643.5|956
1619096700000|2021-04-22 13:05:00|198847.2|198697.2|198807.1|198657.1|198895.7|198748|198713.7|198618.9|955
1619097000000|2021-04-22 13:10:00|198804.9|198654.9|198851.3|198701.3|198892.2|198754.3|198719.3|198598.9|975
1619097300000|2021-04-22 13:15:00|198852.7|198702.7|198845.9|198695.9|198905.3|198803.4|198732.7|198582.7|945
1619097600000|2021-04-22 13:20:00|198846.2|198696.2|198809.9|198659.9|198931.3|198800.2|198758.9|198608.9|1078
1619097900000|2021-04-22 13:25:00|198817.3|198667.3|198892.9|198742.9|198925.6|198787.7|198805.5|198655.5|951
1619098200000|2021-04-22 13:30:00|198895|198745|198948.3|198798.3|199083.3|198933.3|198885|198735|820
1619098500000|2021-04-22 13:35:00|198940.3|198790.3|199046.1|198896.1|199074|198924|198917.5|198768.4|816
1619098800000|2021-04-22 13:40:00|199042.1|198892.1|198952.1|198802.1|199106.2|198986.8|198906.6|198756.6|788
1619099100000|2021-04-22 13:45:00|198947|198797|199002.8|198852.8|199118.3|199015.6|198879.1|198771.9|776
1619099400000|2021-04-22 13:50:00|199002.1|198852.1|199066|198916|199110.1|198975.8|198912.8|198762.8|786
1619099700000|2021-04-22 13:55:00|199060.7|198910.7|199015.2|198865.2|199126.1|199027|198985.5|198835.5|699
1619100000000|2021-04-22 14:00:00|199014.9|198864.9|199001.5|198951.5|199128.2|198994.6|199000.7|198861.2|771
1619100300000|2021-04-22 14:05:00|198996.6|198946.6|199070.8|198920.8|199150.5|199035|198988.4|198881.7|757
1619100600000|2021-04-22 14:10:00|199071|198921|199109.1|198959.1|199155.4|199046.3|198996.4|198887.1|769
1619100900000|2021-04-22 14:15:00|199114.3|198964.3|199201.9|199051.9|199220.1|199113|199059.2|198948.5|754
1619101200000|2021-04-22 14:20:00|199182.6|199032.6|199202.7|199052.7|199255.6|199106.8|199108.8|198987.7|818
1619101500000|2021-04-22 14:25:00|199198.9|199048.9|199134.6|198984.6|199200.5|199074.4|199054.1|198933.7|815
1619101800000|2021-04-22 14:30:00|199131.7|198981.7|198812.7|198662.7|199138.9|199029.8|198748.3|198630.5|762
1619102100000|2021-04-22 14:35:00|198813|198663|198889.5|198739.5|198976.3|198840.5|198791.5|198656|791
1619102400000|2021-04-22 14:40:00|198891.4|198741.4|198890.9|198840.9|198967.1|198860.1|198830.7|198705.7|750
1619102700000|2021-04-22 14:45:00|198889.6|198839.6|198938.4|198788.4|198948.8|198853.5|198881.7|198770.9|671
1619103000000|2021-04-22 14:50:00|198933.4|198783.4|198806|198656|198963.4|198858.1|198738.7|198638.2|660
1619103300000|2021-04-22 14:55:00|198807.2|198657.2|198841|198691|198898|198789.3|198746.9|198644.6|740
1619103600000|2021-04-22 15:00:00|198840.4|198690.4|198858.3|198708.3|198893.3|198777.2|198780.3|198668.7|739
1619103900000|2021-04-22 15:05:00|198857.9|198707.9|198821.3|198671.3|198884.3|198784.4|198725.5|198575.5|652
1619104200000|2021-04-22 15:10:00|198818.2|198668.2|198858.5|198708.5|198866.4|198764.1|198754.6|198664.3|781
1619104500000|2021-04-22 15:15:00|198858.8|198708.8|198882.1|198732.1|198890.8|198775.8|198778.7|198673.9|732
1619104800000|2021-04-22 15:20:00|198881.7|198731.7|198856|198706|198897.3|198783.7|198775.6|198668.9|672
1619105100000|2021-04-22 15:25:00|198860.3|198710.3|198974.7|198824.7|198977.9|198881.1|198806.6|198703.5|776
1619105400000|2021-04-22 15:30:00|198972.1|198822.1|198954.1|198804.1|199043.3|198899.2|198888.6|198792.1|747
1619105700000|2021-04-22 15:35:00|198954.4|198804.4|199001.9|198851.9|199018.4|198903.9|198895|198793.8|734
1619106000000|2021-04-22 15:40:00|199000.8|198850.8|198888.8|198738.8|199016.2|198911.9|198836.5|198717.2|690
1619106300000|2021-04-22 15:45:00|198889.3|198739.3|198883.3|198733.3|198975.5|198863.2|198834.8|198733.3|659
1619106600000|2021-04-22 15:50:00|198844.3|198794.3|198944.4|198794.4|198954.2|198852.9|198834.6|198727.2|625
1619106900000|2021-04-22 15:55:00|198944.2|198794.2|198877.7|198727.7|198951.6|198802.6|198834.1|198711.9|593
1619107200000|2021-04-22 16:00:00|198877|198727|198859.5|198709.5|198888.3|198781.3|198754.8|198665.9|572
1619107500000|2021-04-22 16:05:00|198859.8|198709.8|198857.8|198707.8|198866.7|198759.5|198783.3|198681.5|544
1619107800000|2021-04-22 16:10:00|198858|198708|198744.6|198594.6|198858.8|198708.8|198684.8|198585.1|484
1619108100000|2021-04-22 16:15:00|198743.8|198593.8|198757.5|198607.5|198786.7|198680.9|198689.4|198577|543
1619108400000|2021-04-22 16:20:00|198757.1|198607.1|198751.1|198601.1|198789.2|198687.1|198674.6|198578.4|585
1619108700000|2021-04-22 16:25:00|198747.5|198597.5|198847.8|198697.8|198857.9|198726.2|198683.7|198571.8|623
1619109000000|2021-04-22 16:30:00|198849.2|198699.2|198893.9|198743.9|198895.8|198782.7|198781.9|198666.7|572
1619109300000|2021-04-22 16:35:00|198897|198747|198948|198798|199007.8|198894|198820|198724.7|617
1619109600000|2021-04-22 16:40:00|198945.9|198795.9|198920.4|198770.4|198952.8|198802.8|198911.4|198761.4|582
1619109900000|2021-04-22 16:45:00|198920.3|198770.3|198906.7|198756.7|198933.1|198815.2|198865.2|198747.4|570
1619110200000|2021-04-22 16:50:00|198906.5|198756.5|199061|198911|199066.5|198962.5|198872.8|198722.8|498
1619110500000|2021-04-22 16:55:00|199058.2|198908.2|199069.5|198919.5|199102.8|198973.6|198972.5|198870.4|582
1619110800000|2021-04-22 17:00:00|199070|198920|199178.3|199028.3|199190|199082.4|199022.6|198914.9|637
1619111100000|2021-04-22 17:05:00|199180.6|199030.6|199347.5|199197.5|199522.2|199372.2|199172.2|199022.2|782
1619111400000|2021-04-22 17:10:00|199346.6|199196.6|199451.6|199301.6|199540.2|199390.2|199300|199179.7|817
1619111700000|2021-04-22 17:15:00|199450.7|199300.7|199862|199712|199866.5|199716.5|199432.8|199300.7|768
1619112000000|2021-04-22 17:20:00|199861.9|199711.9|199467.3|199317.3|199877.5|199727.5|199445.6|199295.6|785
1619112300000|2021-04-22 17:25:00|199469.2|199319.2|199296.7|199146.7|199579.6|199438.4|199285.3|199135.3|714
1619112600000|2021-04-22 17:30:00|199298.7|199148.7|199285.9|199135.9|199490.9|199358.7|199285.9|199135.9|798
1619112900000|2021-04-22 17:35:00|199289.5|199139.5|199317.5|199167.5|199369.4|199219.4|199248.1|199098.1|766
1619113200000|2021-04-22 17:40:00|199318.6|199168.6|199526.7|199376.7|199529.2|199379.2|199286.5|199161.5|762
1619113500000|2021-04-22 17:45:00|199528.3|199378.3|199356.3|199206.3|199572.1|199422.1|199329|199179|746
1619113800000|2021-04-22 17:50:00|199356|199206|199343.2|199193.2|199376|199274.7|199302.9|199152.9|783
1619114100000|2021-04-22 17:55:00|199344.1|199194.1|199132.6|198982.6|199363.4|199213.4|199112.3|198962.3|791
1619114400000|2021-04-22 18:00:00|199134.5|198984.5|199290.5|199140.5|199302.5|199168.4|199055.8|198905.8|1018
1619114700000|2021-04-22 18:05:00|199290|199140|199308|199158|199410.8|199285.4|199243.3|199093.3|1056
1619115000000|2021-04-22 18:10:00|199320.9|199170.9|199209.9|199059.9|199406.2|199292.9|199205.3|199055.3|971
1619115300000|2021-04-22 18:15:00|199209.5|199059.5|199356.5|199206.5|199412.2|199262.2|199208|199058|950
1619115600000|2021-04-22 18:20:00|199355.1|199205.1|199463.8|199313.8|199562.4|199412.4|199354.1|199204.1|934
1619115900000|2021-04-22 18:25:00|199456.8|199306.8|199472|199322|199626.1|199491.5|199377.7|199227.7|909
1619116200000|2021-04-22 18:30:00|199472.2|199322.2|199577|199427|199620.3|199470.3|199465.2|199315.2|883
1619116500000|2021-04-22 18:35:00|199575.1|199425.1|199452|199302|199598.3|199473.4|199439.3|199289.3|832
1619116800000|2021-04-22 18:40:00|199451.9|199301.9|199300.5|199150.5|199458|199308|199295.7|199145.7|689
1619117100000|2021-04-22 18:45:00|199302.4|199152.4|199325.6|199175.6|199329.6|199187.2|199236.9|199128.1|686
1619117400000|2021-04-22 18:50:00|199320.9|199170.9|199492.4|199342.4|199506|199375.9|199306.7|199156.7|872
1619117700000|2021-04-22 18:55:00|199494.1|199344.1|199443.1|199293.1|199626.3|199476.3|199442|199292|857
1619118000000|2021-04-22 19:00:00|199444.9|199294.9|199459.8|199309.8|199541.3|199391.3|199388.8|199238.8|806
1619118300000|2021-04-22 19:05:00|199462.7|199312.7|199608.7|199458.7|199646|199517.1|199409.5|199305|785
1619118600000|2021-04-22 19:10:00|199608.6|199458.6|199592.9|199442.9|199688.5|199538.5|199565|199415|855
1619118900000|2021-04-22 19:15:00|199593.1|199443.1|199635|199485|199760.3|199610.3|199590.6|199440.6|842
1619119200000|2021-04-22 19:20:00|199633.6|199483.6|199526.9|199376.9|199643.6|199493.6|199486.7|199346.9|878
1619119500000|2021-04-22 19:25:00|199527.1|199377.1|199426.4|199276.4|199534.4|199384.4|199384.9|199255.1|911
1619119800000|2021-04-22 19:30:00|199423.8|199273.8|199407.3|199257.3|199477|199327|199351.6|199226.6|789
1619120100000|2021-04-22 19:35:00|199407.7|199257.7|199274.3|199124.3|199414.8|199269.5|199268.1|199118.1|833
1619120400000|2021-04-22 19:40:00|199275.2|199125.2|199253.9|199103.9|199278|199146.8|199194.3|199073.1|777
1619120700000|2021-04-22 19:45:00|199253.8|199103.8|199355.3|199205.3|199367.4|199217.4|199191.1|199041.1|793
1619121000000|2021-04-22 19:50:00|199357.4|199207.4|199379.8|199229.8|199393|199279.1|199298.1|199148.1|870
1619121300000|2021-04-22 19:55:00|199376.2|199226.2|199468.8|199318.8|199496.8|199346.8|199362.6|199212.6|895
1619121600000|2021-04-22 20:00:00|199469.5|199319.5|199401.8|199251.8|199474.5|199343|199297.8|199147.8|692
1619121900000|2021-04-22 20:05:00|199404.8|199254.8|199404.1|199254.1|199434.6|199330.8|199374.6|199242.8|572
1619122200000|2021-04-22 20:10:00|199403.5|199253.5|199504.5|199354.5|199511.1|199361.1|199403.5|199253.5|670
1619122500000|2021-04-22 20:15:00|199500.8|199350.8|199511.6|199361.6|199514.1|199364.1|199487|199337|378
1619122800000|2021-04-22 20:20:00|199511.4|199361.4|199566.2|199416.2|199568|199418|199492.2|199342.2|403
1619123100000|2021-04-22 20:25:00|199564.1|199414.1|199548.8|199398.8|199599.5|199476.6|199486.3|199380.5|514
1619123400000|2021-04-22 20:30:00|199552.7|199402.7|199640.1|199490.1|199641.8|199504|199552.7|199402.7|432
1619123700000|2021-04-22 20:35:00|199635.5|199485.5|199561.9|199411.9|199657.6|199507.6|199557.4|199407.4|539
1619124000000|2021-04-22 20:40:00|199561.4|199411.4|199461.8|199311.8|199561.9|199411.9|199454.5|199304.5|423
1619124300000|2021-04-22 20:45:00|199478.2|199328.2|199565.8|199415.8|199582.9|199432.9|199478.2|199328.2|452
1619124600000|2021-04-22 20:50:00|199565.7|199415.7|199524.8|199374.8|199574|199424|199524.8|199374.8|303
1619124900000|2021-04-22 20:55:00|199520.7|199370.7|199442.5|199292.5|199524.9|199374.9|199409.1|199197.8|483
1619125200000|2021-04-22 21:00:00|199522.8|199203.8|199313|198994|199527.1|199208.1|199302.4|198983.4|31
1619125500000|2021-04-22 21:05:00|199325.3|199006.3|199402.2|199083.2|199463.2|199162.7|199270.5|198974.5|206
1619125800000|2021-04-22 21:10:00|199402.7|199083.7|199390.4|199071.4|199473.2|199154.2|199365.9|199046.9|147
1619126100000|2021-04-22 21:15:00|199408.5|199089.5|199523.4|199204.4|199658.9|199339.9|199361|199042|147
1619126400000|2021-04-22 21:20:00|199518.3|199199.3|199404.2|199085.2|199547.6|199228.6|199358.9|199039.9|265
1619126700000|2021-04-22 21:25:00|199421.2|199102.2|199440.6|199121.6|199481.5|199253.7|199372.5|199067.6|46
1619127000000|2021-04-22 21:30:00|199456.1|199137.1|199397.8|199078.8|199477.9|199183.2|199333.2|199064.7|237
1619127300000|2021-04-22 21:35:00|199408.5|199089.5|199555.3|199236.3|199583.2|199264.2|199316.6|199050.9|194
1619127600000|2021-04-22 21:40:00|199555.1|199236.1|199629.1|199310.1|199653.1|199334.1|199461.3|199142.3|153
1619127900000|2021-04-22 21:45:00|199569|199250|199578.1|199259.1|199645.5|199326.5|199484.7|199165.7|319
1619128200000|2021-04-22 21:50:00|199574.5|199255.5|199508.4|199251.1|199574.5|199338.1|199444.7|199147.6|394
1619128500000|2021-04-22 21:55:00|199508.2|199251|199554.5|199235.5|199559.6|199305.6|199372.6|199096.8|442
1619128800000|2021-04-22 22:00:00|199555|199236|199499.8|199349.8|199574|199366.5|199417.9|199150.9|463
1619129100000|2021-04-22 22:05:00|199499.1|199349.1|199491.1|199341.1|199505.9|199355.9|199478.5|199328.5|249
1619129400000|2021-04-22 22:10:00|199487.7|199337.7|199488.8|199338.8|199499.9|199349.9|199482.9|199332.9|257
1619129700000|2021-04-22 22:15:00|199488.3|199338.3|199479.9|199329.9|199489.9|199339.9|199466.1|199316.1|267
1619130000000|2021-04-22 22:20:00|199476.7|199326.7|199506|199356|199511.1|199361.1|199466.5|199316.5|268
1619130300000|2021-04-22 22:25:00|199506.5|199356.5|199508.4|199358.4|199520.4|199370.4|199478.8|199328.8|316
1619130600000|2021-04-22 22:30:00|199506.6|199356.6|199453.3|199303.3|199520.5|199370.5|199449.5|199299.5|292
1619130900000|2021-04-22 22:35:00|199453.2|199303.2|199454.6|199304.6|199482.3|199332.3|199439.4|199289.4|245
1619131200000|2021-04-22 22:40:00|199455.9|199305.9|199456.1|199306.1|199468.8|199318.8|199444.5|199294.5|221
1619131500000|2021-04-22 22:45:00|199445.6|199295.6|199450.8|199300.8|199458.5|199308.5|199441.4|199291.4|224
1619131800000|2021-04-22 22:50:00|199451.6|199301.6|199409.1|199259.1|199467|199317|199404.1|199254.1|283
1619132100000|2021-04-22 22:55:00|199405.9|199255.9|199451.3|199301.3|199451.3|199301.3|199404.3|199254.3|277
1619132400000|2021-04-22 23:00:00|199453.6|199303.6|199471.7|199321.7|199478.6|199328.6|199408|199258|243
1619132700000|2021-04-22 23:05:00|199473.1|199323.1|199490.5|199340.5|199499.7|199349.7|199446.1|199296.1|240
1619133000000|2021-04-22 23:10:00|199494.1|199344.1|199458|199308|199514.2|199364.2|199451.2|199301.2|253
1619133300000|2021-04-22 23:15:00|199456.1|199306.1|199472.2|199322.2|199500.1|199350.1|199448.6|199298.6|286
1619133600000|2021-04-22 23:20:00|199474.7|199324.7|199475.3|199325.3|199493.1|199343.1|199451.2|199301.2|262
1619133900000|2021-04-22 23:25:00|199474.8|199324.8|199429.8|199279.8|199501|199351|199411.3|199261.3|303
1619134200000|2021-04-22 23:30:00|199428.7|199278.7|199465.2|199315.2|199473.9|199323.9|199382.6|199232.6|345
1619134500000|2021-04-22 23:35:00|199465.4|199315.4|199437.8|199287.8|199476.8|199326.8|199428.8|199278.8|278
1619134800000|2021-04-22 23:40:00|199443|199293|199539.4|199389.4|199543.8|199393.8|199423.8|199273.8|331
1619135100000|2021-04-22 23:45:00|199537.7|199387.7|199501|199351|199572.1|199422.1|199501|199351|462
1619135400000|2021-04-22 23:50:00|199503.9|199353.9|199501.3|199351.3|199522.2|199372.2|199475.1|199325.1|318
1619135700000|2021-04-22 23:55:00|199500.4|199350.4|199464.4|199314.4|199506|199356|199458.1|199308.1|312
1619136000000|2021-04-23 00:00:00|199460.2|199310.2|199466.6|199316.6|199504|199354|199379.2|199229.2|593
1619136300000|2021-04-23 00:05:00|199465.9|199315.9|199368.7|199218.7|199482.5|199332.5|199368.7|199218.7|458
1619136600000|2021-04-23 00:10:00|199376.9|199226.9|199308.4|199158.4|199401.3|199251.3|199308.4|199158.4|420
1619136900000|2021-04-23 00:15:00|199308.9|199158.9|199314.7|199164.7|199322|199172|199282.3|199132.3|440
1619137200000|2021-04-23 00:20:00|199315.9|199165.9|199312.9|199162.9|199320.6|199170.6|199293|199143|353
1619137500000|2021-04-23 00:25:00|199310.6|199160.6|199300.7|199150.7|199318.4|199168.4|199269|199119|339
1619137800000|2021-04-23 00:30:00|199302.1|199152.1|199344.2|199194.2|199352|199202|199293.5|199143.5|385
1619138100000|2021-04-23 00:35:00|199341|199191|199344.1|199194.1|199356.3|199206.3|199314.7|199164.7|404
1619138400000|2021-04-23 00:40:00|199343.2|199193.2|199380.9|199230.9|199399.9|199249.9|199341.6|199191.6|357
1619138700000|2021-04-23 00:45:00|199381.8|199231.8|199392.3|199242.3|199398.8|199248.8|199363.8|199213.8|404
1619139000000|2021-04-23 00:50:00|199389.3|199239.3|199356.2|199206.2|199397.9|199247.9|199345.5|199195.5|425
1619139300000|2021-04-23 00:55:00|199357.4|199207.4|199285.8|199135.8|199359.4|199209.4|199282.5|199132.5|401
1619139600000|2021-04-23 01:00:00|199286.7|199136.7|199263|199113|199307.8|199157.8|199258.5|199108.5|453
1619139900000|2021-04-23 01:05:00|199262.8|199112.8|199234.6|199084.6|199272.6|199122.6|199221.1|199071.1|463
1619140200000|2021-04-23 01:10:00|199234.9|199084.9|199168.3|199018.3|199240.4|199090.4|199166.7|199016.7|412
1619140500000|2021-04-23 01:15:00|199170.8|199020.8|199135.1|198985.1|199183.7|199033.7|199123.7|198973.7|602
1619140800000|2021-04-23 01:20:00|199134.8|198984.8|199131|198981|199162.7|199012.7|199105.5|198955.5|529
1619141100000|2021-04-23 01:25:00|199130.7|198980.7|199139.6|198989.6|199160.3|199010.3|199097.5|198947.5|461
1619141400000|2021-04-23 01:30:00|199139.4|198989.4|199120.2|198970.2|199227.2|199077.2|199120|198970|622
1619141700000|2021-04-23 01:35:00|199120.5|198970.5|199037.9|198887.9|199120.9|198970.9|199030.4|198880.4|415
1619142000000|2021-04-23 01:40:00|199041.5|198891.5|199003.4|198853.4|199057.7|198907.7|199002.3|198852.3|552
1619142300000|2021-04-23 01:45:00|199004.7|198854.7|199012.9|198862.9|199049.2|198899.2|199000.2|198850.2|419
1619142600000|2021-04-23 01:50:00|199011.9|198861.9|199005.6|198855.6|199018.7|198868.7|198994.9|198844.9|498
1619142900000|2021-04-23 01:55:00|199005.4|198855.4|199011.1|198861.1|199038.3|198888.3|198998.3|198848.3|610
1619143200000|2021-04-23 02:00:00|199011.5|198861.5|199011.9|198861.9|199042.1|198892.1|198999.4|198849.4|594
1619143500000|2021-04-23 02:05:00|199010.8|198860.8|199018.7|198868.7|199051.2|198901.2|199001.8|198851.8|532
1619143800000|2021-04-23 02:10:00|199020.3|198870.3|199060.4|198910.4|199060.9|198910.9|198995.4|198845.4|513
1619144100000|2021-04-23 02:15:00|199059.9|198909.9|199074.3|198924.3|199098.1|198948.1|199036.9|198886.9|489
1619144400000|2021-04-23 02:20:00|199072.2|198922.2|199020.4|198870.4|199084.9|198934.9|198993.5|198843.5|388
1619144700000|2021-04-23 02:25:00|199023.1|198873.1|199051.1|198901.1|199068|198918|199019.4|198869.4|460
1619145000000|2021-04-23 02:30:00|199048|198898|199065.6|198915.6|199070|198920|199017.9|198867.9|409
1619145300000|2021-04-23 02:35:00|199070|198920|199034.2|198884.2|199070.8|198920.8|199011.3|198861.3|316
1619145600000|2021-04-23 02:40:00|199034.9|198884.9|199000.9|198850.9|199035.5|198885.5|198993.3|198843.3|445
1619145900000|2021-04-23 02:45:00|199001|198851|199033.6|198883.6|199088.3|198938.3|198994|198844|433
1619146200000|2021-04-23 02:50:00|199033.5|198883.5|199075.7|198925.7|199094.9|198944.9|199011.9|198861.9|474
1619146500000|2021-04-23 02:55:00|199075.9|198925.9|199042.3|198892.3|199089.6|198939.6|199039.2|198889.2|403
1619146800000|2021-04-23 03:00:00|199042.2|198892.2|199049.9|198899.9|199059.5|198909.5|199031.1|198881.1|294
1619147100000|2021-04-23 03:05:00|199048.5|198898.5|199005.3|198855.3|199053.8|198903.8|198995.5|198845.5|337
1619147400000|2021-04-23 03:10:00|199005.4|198855.4|198997|198847|199026.1|198876.1|198993|198843|383
1619147700000|2021-04-23 03:15:00|198998.4|198848.4|198945.1|198795.1|199009.9|198859.9|198928.7|198778.7|504
1619148000000|2021-04-23 03:20:00|198946.5|198796.5|198990.7|198840.7|198992.8|198842.8|198945.6|198795.6|438
1619148300000|2021-04-23 03:25:00|198990.3|198840.3|198970.4|198820.4|198994.3|198844.3|198953.2|198803.2|238
1619148600000|2021-04-23 03:30:00|198968.5|198818.5|198930.4|198780.4|198972.2|198822.2|198921.3|198771.3|271
1619148900000|2021-04-23 03:35:00|198927.6|198777.6|198915.9|198765.9|198958.9|198808.9|198913.1|198763.1|356
1619149200000|2021-04-23 03:40:00|198919.5|198769.5|198895|198745|198922.9|198772.9|198887.8|198737.8|266
1619149500000|2021-04-23 03:45:00|198895.8|198745.8|198928.1|198778.1|198933.2|198783.2|198884.2|198734.2|330
1619149800000|2021-04-23 03:50:00|198927.3|198777.3|198932.4|198782.4|198967.6|198817.6|198923.9|198773.9|381
1619150100000|2021-04-23 03:55:00|198928.7|198778.7|198912.6|198762.6|198954.6|198804.6|198908.2|198758.2|378
1619150400000|2021-04-23 04:00:00|198909.7|198759.7|198919.7|198769.7|198930.6|198780.6|198876.7|198726.7|406
1619150700000|2021-04-23 04:05:00|198919.9|198769.9|198900.1|198750.1|198923.4|198773.4|198888.4|198738.4|418
1619151000000|2021-04-23 04:10:00|198900|198750|198896.6|198746.6|198920.9|198770.9|198878|198728|444
1619151300000|2021-04-23 04:15:00|198897.3|198747.3|198910.7|198760.7|198912.2|198762.2|198860.7|198710.7|326
1619151600000|2021-04-23 04:20:00|198910.8|198760.8|198929.5|198779.5|198934|198784|198905.1|198755.1|375
1619151900000|2021-04-23 04:25:00|198922.8|198772.8|198900.5|198750.5|198929.3|198779.3|198891.5|198741.5|401
1619152200000|2021-04-23 04:30:00|198901|198751|198928.5|198778.5|198934.2|198784.2|198900.2|198750.2|374
1619152500000|2021-04-23 04:35:00|198929|198779|198902.8|198752.8|198933.7|198783.7|198900.4|198750.4|286
1619152800000|2021-04-23 04:40:00|198903.3|198753.3|198912.8|198762.8|198918.1|198768.1|198899.5|198749.5|370
1619153100000|2021-04-23 04:45:00|198914.5|198764.5|198907.6|198757.6|198931.9|198781.9|198882.5|198732.5|449
1619153400000|2021-04-23 04:50:00|198910.4|198760.4|198879.7|198729.7|198910.4|198760.4|198858.6|198708.6|340
1619153700000|2021-04-23 04:55:00|198879.2|198729.2|198893.9|198743.9|198900.1|198750.1|198874|198724|304
1619154000000|2021-04-23 05:00:00|198893.7|198743.7|198904.8|198754.8|198911.3|198761.3|198871.6|198721.6|430
1619154300000|2021-04-23 05:05:00|198905.7|198755.7|198924.7|198774.7|198931|198781|198899.3|198749.3|414
1619154600000|2021-04-23 05:10:00|198924.5|198774.5|198903|198753|198936.2|198786.2|198899.6|198749.6|381
1619154900000|2021-04-23 05:15:00|198906.2|198756.2|198890|198740|198906.8|198756.8|198880.1|198730.1|365
1619155200000|2021-04-23 05:20:00|198889.7|198739.7|198927.9|198777.9|198933.2|198783.2|198882.8|198732.8|442
1619155500000|2021-04-23 05:25:00|198929.4|198779.4|198943.1|198793.1|198949.6|198799.6|198925.1|198775.1|342
1619155800000|2021-04-23 05:30:00|198940.5|198790.5|198888.4|198738.4|198940.8|198790.8|198886.4|198736.4|474
1619156100000|2021-04-23 05:35:00|198889.4|198739.4|198906|198756|198907.1|198757.1|198878.7|198728.7|514
1619156400000|2021-04-23 05:40:00|198905.9|198755.9|198933.5|198783.5|198950.6|198800.6|198894.8|198744.8|339
1619156700000|2021-04-23 05:45:00|198933|198783|198860.1|198710.1|198934.9|198784.9|198859.5|198709.5|419
1619157000000|2021-04-23 05:50:00|198861.6|198711.6|198854.5|198704.5|198895.5|198745.5|198850.8|198700.8|449
1619157300000|2021-04-23 05:55:00|198855.6|198705.6|198867|198717|198905.5|198755.5|198854.2|198704.2|523
1619157600000|2021-04-23 06:00:00|198864.3|198714.3|198890|198740|198903.7|198753.7|198840.9|198690.9|591
1619157900000|2021-04-23 06:05:00|198890.2|198740.2|198884.7|198734.7|198893.2|198743.2|198841.3|198691.3|556
1619158200000|2021-04-23 06:10:00|198885.4|198735.4|198878.2|198728.2|198890.1|198740.1|198858.9|198708.9|606
1619158500000|2021-04-23 06:15:00|198877.9|198727.9|199065.6|198915.6|199089.5|198939.5|198855.4|198705.4|648
1619158800000|2021-04-23 06:20:00|199051.7|198901.7|199005.8|198855.8|199060.3|198910.3|198952|198802|639
1619159100000|2021-04-23 06:25:00|199005.7|198855.7|199068.6|198918.6|199070.3|198920.3|198934.1|198784.1|694
1619159400000|2021-04-23 06:30:00|199068.8|198918.8|199071.2|198921.2|199092.4|198942.4|199030.9|198880.9|584
1619159700000|2021-04-23 06:35:00|199069.2|198919.2|198936.9|198786.9|199070.4|198920.4|198931.7|198781.7|616
1619160000000|2021-04-23 06:40:00|198936.6|198786.6|198933|198783|198980.9|198830.9|198923.8|198773.8|632
1619160300000|2021-04-23 06:45:00|198932.7|198782.7|198870.4|198720.4|198963.4|198813.4|198865.4|198715.4|640
1619160600000|2021-04-23 06:50:00|198870.3|198720.3|198926.6|198776.6|198931.7|198781.7|198838.4|198688.4|662
1619160900000|2021-04-23 06:55:00|198926.7|198776.7|198888.8|198738.8|198927.1|198777.1|198857.4|198707.4|721
1619161200000|2021-04-23 07:00:00|198886.6|198736.6|198850.3|198700.3|198902.8|198752.8|198803.8|198653.8|789
1619161500000|2021-04-23 07:05:00|198848.4|198698.4|198799.3|198649.3|198905.7|198755.7|198792.9|198642.9|819
1619161800000|2021-04-23 07:10:00|198798.3|198648.3|198790.4|198640.4|198852.7|198732.2|198697.8|198547.8|765
1619162100000|2021-04-23 07:15:00|198790.1|198640.1|198722.2|198572.2|198790.1|198640.1|198692.6|198542.6|804
1619162400000|2021-04-23 07:20:00|198728|198578|198789.3|198639.3|198794.3|198644.3|198685.2|198535.2|736
1619162700000|2021-04-23 07:25:00|198791.2|198641.2|198894.8|198744.8|198898|198748|198780.9|198630.9|630
1619163000000|2021-04-23 07:30:00|198898|198748|198894.5|198744.5|198939.5|198789.5|198873.9|198723.9|840
1619163300000|2021-04-23 07:35:00|198896.7|198746.7|198868.4|198718.4|198929.3|198779.3|198864.4|198714.4|805
1619163600000|2021-04-23 07:40:00|198871.2|198721.2|198851|198701|198925|198775|198844.6|198694.6|807
1619163900000|2021-04-23 07:45:00|198851.4|198701.4|198683|198533|198865.5|198715.5|198657|198507|757
1619164200000|2021-04-23 07:50:00|198683.3|198533.3|198687.1|198537.1|198724.9|198574.9|198663.3|198513.3|629
1619164500000|2021-04-23 07:55:00|198688.5|198538.5|198687.1|198537.1|198696.9|198546.9|198661.9|198511.9|602
1619164800000|2021-04-23 08:00:00|198687.7|198537.7|198980.4|198830.4|199014.3|198864.3|198662.2|198512.2|760
1619165100000|2021-04-23 08:05:00|198980.3|198830.3|199013.5|198863.5|199027.7|198877.7|198967.5|198817.5|664
1619165400000|2021-04-23 08:10:00|199013.4|198863.4|198968.3|198818.3|199018.1|198868.1|198933.5|198783.5|805
1619165700000|2021-04-23 08:15:00|198969.9|198819.9|198944.9|198794.9|199016.5|198866.5|198933.9|198783.9|863
1619166000000|2021-04-23 08:20:00|198944.6|198794.6|198947.2|198797.2|199029.4|198879.4|198919.1|198769.1|874
1619166300000|2021-04-23 08:25:00|198946.7|198796.7|199069.4|198919.4|199085.6|198935.6|198945.7|198795.7|839
1619166600000|2021-04-23 08:30:00|199067.4|198917.4|198989.3|198839.3|199080.1|198930.1|198986.5|198836.5|810
1619166900000|2021-04-23 08:35:00|198999.4|198849.4|198989.6|198839.6|199035|198885|198966.7|198816.7|820
1619167200000|2021-04-23 08:40:00|198985.6|198835.6|199052.8|198902.8|199070.5|198920.5|198984.5|198834.5|701
1619167500000|2021-04-23 08:45:00|199052.4|198902.4|199050.1|198900.1|199077.8|198927.8|199016.3|198866.3|752
1619167800000|2021-04-23 08:50:00|199052.4|198902.4|199053.9|198903.9|199063.7|198913.7|198970.4|198820.4|843
1619168100000|2021-04-23 08:55:00|199054.8|198904.8|199173.5|199023.5|199183.1|199033.1|199044.4|198894.4|652
1619168400000|2021-04-23 09:00:00|199176.4|199026.4|199127.4|198977.4|199199.5|199049.5|199118.6|198968.6|677
1619168700000|2021-04-23 09:05:00|199127.2|198977.2|199042.6|198892.6|199132.5|198982.5|199026.5|198876.5|660
1619169000000|2021-04-23 09:10:00|199037.4|198887.4|199132.8|198982.8|199148.3|198998.3|199037.1|198887.1|796
1619169300000|2021-04-23 09:15:00|199131.6|198981.6|199062.4|198912.4|199133.9|198983.9|199034.2|198884.2|868
1619169600000|2021-04-23 09:20:00|199061.6|198911.6|199004.9|198854.9|199066.8|198916.8|198976.1|198826.1|842
1619169900000|2021-04-23 09:25:00|199004.5|198854.5|199004.5|198854.5|199034|198884|198997.1|198847.1|867
1619170200000|2021-04-23 09:30:00|199003.4|198853.4|199057.4|198907.4|199065.9|198915.9|198980.4|198830.4|709
1619170500000|2021-04-23 09:35:00|199057.7|198907.7|198927.8|198777.8|199057.7|198907.7|198925.4|198775.4|754
1619170800000|2021-04-23 09:40:00|198929.2|198779.2|198927.9|198777.9|198997.6|198847.6|198899.6|198749.6|660
1619171100000|2021-04-23 09:45:00|198927.2|198777.2|198923.9|198773.9|198962.5|198812.5|198915.9|198765.9|661
1619171400000|2021-04-23 09:50:00|198924.3|198774.3|198884.5|198734.5|198935|198785|198874|198724|675
1619171700000|2021-04-23 09:55:00|198881.9|198731.9|198879.3|198729.3|198896.1|198746.1|198840.7|198690.7|680
1619172000000|2021-04-23 10:00:00|198883.2|198733.2|198809.1|198659.1|198885.7|198754.4|198783.7|198633.7|636
1619172300000|2021-04-23 10:05:00|198811.5|198661.5|198881.1|198731.1|198885.1|198735.1|198771.1|198621.1|719
1619172600000|2021-04-23 10:10:00|198883.2|198733.2|198846.6|198696.6|198888.4|198738.4|198800.7|198650.7|714
1619172900000|2021-04-23 10:15:00|198845.8|198695.8|198815.6|198665.6|198869.6|198719.6|198802.2|198652.2|685
1619173200000|2021-04-23 10:20:00|198816.7|198666.7|198880.9|198730.9|198892.6|198742.6|198799.9|198649.9|611
1619173500000|2021-04-23 10:25:00|198890.7|198740.7|198838.7|198688.7|198938.6|198788.6|198827.9|198677.9|669
1619173800000|2021-04-23 10:30:00|198838.3|198688.3|198882.8|198732.8|198896.2|198746.2|198808.5|198658.5|592
1619174100000|2021-04-23 10:35:00|198882.4|198732.4|198839.9|198689.9|198891.3|198741.3|198839.9|198689.9|636
1619174400000|2021-04-23 10:40:00|198839.5|198689.5|198809.2|198659.2|198860.8|198710.8|198807.2|198657.2|558
1619174700000|2021-04-23 10:45:00|198809|198659|198842.9|198692.9|198847.6|198697.6|198796.8|198646.8|690
1619175000000|2021-04-23 10:50:00|198845.1|198695.1|198833.6|198683.6|198879.6|198729.6|198819.3|198669.3|784
1619175300000|2021-04-23 10:55:00|198834.1|198684.1|198826.1|198676.1|198862.4|198712.4|198763|198613|774
1619175600000|2021-04-23 11:00:00|198814.1|198664.1|198874.1|198724.1|198920.4|198770.4|198814.1|198664.1|680
1619175900000|2021-04-23 11:05:00|198874.5|198724.5|198953.7|198803.7|198984.7|198834.7|198871.4|198721.4|684
1619176200000|2021-04-23 11:10:00|198952.4|198802.4|198922.6|198772.6|199007|198857|198917.4|198767.4|684
1619176500000|2021-04-23 11:15:00|198921.7|198771.7|199001.1|198851.1|199003.8|198853.8|198921.7|198771.7|719
1619176800000|2021-04-23 11:20:00|199000.5|198850.5|198967.9|198817.9|199021.3|198871.3|198965.5|198815.5|660
1619177100000|2021-04-23 11:25:00|198969|198819|198947.3|198797.3|199001.5|198851.5|198947.3|198797.3|641
1619177400000|2021-04-23 11:30:00|198947.9|198797.9|198707.2|198557.2|198963.7|198856.7|198701.1|198551.1|724
1619177700000|2021-04-23 11:35:00|198705.7|198555.7|198700|198550|198782.8|198632.8|198658.4|198508.4|735
1619178000000|2021-04-23 11:40:00|198699.7|198549.7|198698.5|198548.5|198722.9|198572.9|198670.6|198520.6|768
1619178300000|2021-04-23 11:45:00|198701|198551|198590.9|198440.9|198712.8|198603.2|198586.8|198436.8|761
1619178600000|2021-04-23 11:50:00|198588.8|198438.8|198570.4|198420.4|198600.1|198450.1|198526.4|198376.4|673
1619178900000|2021-04-23 11:55:00|198570.7|198420.7|198564.2|198414.2|198602.7|198483.6|198533.6|198401.9|606
1619179200000|2021-04-23 12:00:00|198568|198418|198310.8|198160.8|198574.7|198430|198275.2|198155.4|931
1619179500000|2021-04-23 12:05:00|198310.3|198160.3|198382.7|198232.7|198399.1|198249.1|198256.2|198106.2|1047
1619179800000|2021-04-23 12:10:00|198388.1|198238.1|198533.9|198383.9|198546.7|198402.1|198347.6|198210.8|881
1619180100000|2021-04-23 12:15:00|198535.7|198385.7|198528.3|198378.3|198543.7|198438.8|198467|198336.3|959
1619180400000|2021-04-23 12:20:00|198527.1|198377.1|198424.3|198274.3|198529.4|198383|198324.8|198206.9|977
1619180700000|2021-04-23 12:25:00|198424.2|198274.2|198381.7|198231.7|198463.8|198313.8|198351.3|198201.3|962
1619181000000|2021-04-23 12:30:00|198381.2|198231.2|198442.2|198292.2|198470.7|198337.1|198288.4|198138.4|927
1619181300000|2021-04-23 12:35:00|198438.5|198288.5|198462.3|198312.3|198493.3|198381.4|198393.8|198279.3|880
1619181600000|2021-04-23 12:40:00|198463.3|198313.3|198511.2|198361.2|198513.3|198381.3|198349.4|198229.4|771
1619181900000|2021-04-23 12:45:00|198511.4|198361.4|198457.6|198307.6|198514.3|198395.4|198378.4|198274.9|843
1619182200000|2021-04-23 12:50:00|198458.9|198308.9|198448.3|198298.3|198467.7|198359.6|198395.1|198283.7|764
1619182500000|2021-04-23 12:55:00|198447.1|198297.1|198560.2|198410.2|198573.1|198477.7|198430.3|198292.3|778
1619182800000|2021-04-23 13:00:00|198558.6|198408.6|198553.5|198403.5|198560|198410|198468.9|198318.9|994
1619183100000|2021-04-23 13:05:00|198555.8|198405.8|198568.5|198518.5|198624.2|198531.9|198476.8|198364.6|810
1619183400000|2021-04-23 13:10:00|198569|198519|198473.3|198323.3|198625.1|198525.5|198273.6|198172.1|899
1619183700000|2021-04-23 13:15:00|198479.2|198329.2|198431.7|198281.7|198519.3|198413.4|198331.1|198235.6|914
1619184000000|2021-04-23 13:20:00|198428.8|198278.8|198448.6|198298.6|198492.7|198386.2|198274.3|198172.5|893
1619184300000|2021-04-23 13:25:00|198449.8|198299.8|198477.9|198327.9|198486.6|198383.4|198378.5|198261.1|751
1619184600000|2021-04-23 13:30:00|198478.1|198328.1|198232.3|198182.3|198487|198382.6|198213.7|198115.2|802
1619184900000|2021-04-23 13:35:00|198231.3|198181.3|198312|198162|198382|198276.6|198142.6|198031.7|815
1619185200000|2021-04-23 13:40:00|198317.2|198167.2|198332.4|198182.4|198386.8|198280.7|198276.6|198131.5|775
1619185500000|2021-04-23 13:45:00|198326.4|198176.4|198523.2|198373.2|198568.6|198464.9|198305.8|198155.8|1052
1619185800000|2021-04-23 13:50:00|198523|198373|198678.8|198528.8|198707|198571.7|198463.3|198363.1|1017
1619186100000|2021-04-23 13:55:00|198678.9|198528.9|198805.2|198655.2|198826.2|198676.2|198612.9|198498.7|909
1619186400000|2021-04-23 14:00:00|198807.5|198657.5|198933.1|198783.1|198953.7|198851.8|198724.5|198624.7|930
1619186700000|2021-04-23 14:05:00|198934.9|198784.9|198829.2|198679.2|198942.5|198844.3|198733.1|198606.3|1005
1619187000000|2021-04-23 14:10:00|198829.4|198679.4|198815.5|198665.5|198894.1|198788.5|198668.8|198552.3|915
1619187300000|2021-04-23 14:15:00|198814|198664|198788.1|198638.1|198892.6|198799.2|198740.8|198590.8|973
1619187600000|2021-04-23 14:20:00|198791.6|198641.6|198636.9|198486.9|198890.1|198771.5|198606|198486.9|1002
1619187900000|2021-04-23 14:25:00|198636.8|198486.8|198716.3|198566.3|198754.7|198640.5|198611.7|198461.7|967
1619188200000|2021-04-23 14:30:00|198719.3|198569.3|198751.3|198601.3|198816.6|198666.6|198619.6|198478|1039
1619188500000|2021-04-23 14:35:00|198758.4|198608.4|198873.3|198723.3|198947.1|198843.1|198721.1|198600.2|951
1619188800000|2021-04-23 14:40:00|198873|198723|198888.2|198738.2|198962.1|198856.4|198803.6|198665.1|998
1619189100000|2021-04-23 14:45:00|198892|198742|198987.9|198837.9|198987.9|198837.9|198825|198713|983
1619189400000|2021-04-23 14:50:00|198983.1|198833.1|199047.2|198897.2|199106.1|198983.2|198940.9|198827|913
1619189700000|2021-04-23 14:55:00|199045.6|198895.6|199144.8|199094.8|199256|199132.7|199006.7|198895.4|1040
1619190000000|2021-04-23 15:00:00|199191.8|199041.8|198946.6|198796.6|199192.4|199086.6|198946.6|198796.6|888
1619190300000|2021-04-23 15:05:00|198946.4|198796.4|198981.6|198831.6|198981.6|198857.2|198796.8|198693.3|853
1619190600000|2021-04-23 15:10:00|198980.7|198830.7|198884.7|198734.7|198983.4|198883.6|198832.3|198723.5|753
1619190900000|2021-04-23 15:15:00|198887.7|198737.7|198813.8|198663.8|198898.8|198797.6|198778.6|198628.6|849
1619191200000|2021-04-23 15:20:00|198814.5|198664.5|198856.4|198706.4|198906.3|198757.2|198754|198604|889
1619191500000|2021-04-23 15:25:00|198856.1|198706.1|198885.1|198735.1|198919.2|198816.6|198811.1|198691.9|780
1619191800000|2021-04-23 15:30:00|198887.9|198737.9|198854.5|198704.5|198921|198809.7|198834.2|198701.9|725
1619192100000|2021-04-23 15:35:00|198851.8|198701.8|198800.9|198650.9|198863|198755.2|198735|198630|767
1619192400000|2021-04-23 15:40:00|198801.3|198651.3|198812.4|198662.4|198825.8|198721.7|198688.2|198585.9|780
1619192700000|2021-04-23 15:45:00|198812.2|198662.2|198741.6|198591.6|198826.6|198729.1|198665.5|198557.8|714
1619193000000|2021-04-23 15:50:00|198741.3|198591.3|198715.2|198565.2|198752.5|198649.7|198680.3|198530.3|725
1619193300000|2021-04-23 15:55:00|198715.3|198565.3|198609.3|198459.3|198787|198689.7|198572.6|198443.4|658
1619193600000|2021-04-23 16:00:00|198608.5|198458.5|198502.6|198352.6|198613.4|198515.1|198455.9|198305.9|708
1619193900000|2021-04-23 16:05:00|198501.3|198351.3|198465.8|198315.8|198512|198400|198445.2|198314.2|673
1619194200000|2021-04-23 16:10:00|198466.4|198316.4|198606.4|198456.4|198606.4|198456.4|198461|198311|717
1619194500000|2021-04-23 16:15:00|198611.2|198461.2|198704.9|198554.9|198704.9|198585.1|198570|198431.7|507
1619194800000|2021-04-23 16:20:00|198704.8|198554.8|198707.7|198557.7|198721.8|198617.2|198653.5|198511.4|592
1619195100000|2021-04-23 16:25:00|198707.1|198557.1|198579.7|198529.7|198709.5|198606|198561.9|198461.8|567
1619195400000|2021-04-23 16:30:00|198579|198529|198548.6|198498.6|198632.1|198532.9|198508.6|198386.5|636
1619195700000|2021-04-23 16:35:00|198548.7|198498.7|198715.4|198565.4|198791.6|198641.6|198542.8|198451|667
1619196000000|2021-04-23 16:40:00|198715.5|198565.5|198742.5|198592.5|198790.6|198640.6|198624.8|198483.4|733
1619196300000|2021-04-23 16:45:00|198742.4|198592.4|198648.8|198498.8|198757.5|198643.3|198646.4|198496.4|668
1619196600000|2021-04-23 16:50:00|198648.9|198498.9|198541.2|198491.2|198655.5|198510.4|198531.6|198432.1|561
1619196900000|2021-04-23 16:55:00|198594.6|198444.6|198592.8|198442.8|198619.3|198507.9|198556.1|198433|617
1619197200000|2021-04-23 17:00:00|198591.1|198441.1|198576.1|198426.1|198635.2|198521.3|198546.2|198406.2|781
1619197500000|2021-04-23 17:05:00|198574.9|198424.9|198462.4|198312.4|198580.8|198438.9|198456.2|198309.8|594
1619197800000|2021-04-23 17:10:00|198462.5|198312.5|198454.4|198304.4|198471.7|198354.2|198379.2|198256.8|647
1619198100000|2021-04-23 17:15:00|198455.4|198305.4|198490.7|198340.7|198510|198411.2|198449.3|198305.4|728
1619198400000|2021-04-23 17:20:00|198489.7|198339.7|198556.7|198406.7|198594|198444|198450.4|198329|691
1619198700000|2021-04-23 17:25:00|198556.8|198406.8|198552.1|198402.1|198621.9|198487.2|198503|198395.3|682
1619199000000|2021-04-23 17:30:00|198555.6|198405.6|198547.1|198397.1|198561.4|198448.9|198494.1|198392.1|574
1619199300000|2021-04-23 17:35:00|198546|198396|198546|198396|198578.4|198465.7|198486.2|198388.6|579
1619199600000|2021-04-23 17:40:00|198545.4|198395.4|198541.6|198391.6|198583.2|198449.1|198487.8|198340.1|669
1619199900000|2021-04-23 17:45:00|198540.5|198390.5|198623.8|198473.8|198660.3|198510.3|198540.1|198390.1|608
1619200200000|2021-04-23 17:50:00|198623.6|198473.6|198580.8|198430.8|198640.3|198510.7|198521.4|198417.4|513
1619200500000|2021-04-23 17:55:00|198581.5|198431.5|198496|198346|198592.2|198442.2|198449.4|198321.9|521
1619200800000|2021-04-23 18:00:00|198494.4|198344.4|198541.6|198391.6|198542.2|198410.6|198448.5|198323.6|803
1619201100000|2021-04-23 18:05:00|198547.2|198397.2|198537.1|198387.1|198616.9|198472.6|198503|198376.4|574
1619201400000|2021-04-23 18:10:00|198537.4|198387.4|198496.3|198346.3|198546.4|198396.4|198494|198344|523
1619201700000|2021-04-23 18:15:00|198496.1|198346.1|198447.4|198297.4|198496.2|198346.2|198408.6|198258.6|605
1619202000000|2021-04-23 18:20:00|198448.6|198298.6|198376|198226|198448.6|198298.6|198363.6|198213.6|509
1619202300000|2021-04-23 18:25:00|198375.1|198225.1|198341.8|198191.8|198383.3|198250.8|198285.7|198181.2|542
1619202600000|2021-04-23 18:30:00|198341.9|198191.9|198427.9|198277.9|198445.7|198335.9|198288.8|198185.7|582
1619202900000|2021-04-23 18:35:00|198427.6|198277.6|198410.5|198260.5|198442.2|198339.5|198385.6|198241.6|513
1619203200000|2021-04-23 18:40:00|198413.1|198263.1|198404|198254|198419.8|198304.9|198342.1|198206.7|565
1619203500000|2021-04-23 18:45:00|198400.2|198250.2|198401.3|198251.3|198414.2|198264.2|198371.8|198221.8|473
1619203800000|2021-04-23 18:50:00|198405.3|198255.3|198359.5|198209.5|198407.7|198261.8|198311.8|198203.3|655
1619204100000|2021-04-23 18:55:00|198359.2|198209.2|198346.1|198196.1|198398|198255.6|198288.3|198175.7|715
1619204400000|2021-04-23 19:00:00|198346.4|198196.4|198374.4|198224.4|198398.1|198285.3|198331.5|198195.7|797
1619204700000|2021-04-23 19:05:00|198377.7|198227.7|198364.5|198214.5|198384.1|198292.7|198259.5|198162|702
1619205000000|2021-04-23 19:10:00|198363.3|198213.3|198337.6|198187.6|198370.2|198220.2|198335|198185|668
1619205300000|2021-04-23 19:15:00|198337.3|198187.3|198308.4|198158.4|198356.5|198206.5|198298.1|198148.1|654
1619205600000|2021-04-23 19:20:00|198311.4|198161.4|198314.2|198164.2|198360.4|198217.1|198262.7|198153.8|638
1619205900000|2021-04-23 19:25:00|198313.5|198163.5|198288.9|198138.9|198351.7|198201.7|198282.4|198132.4|577
1619206200000|2021-04-23 19:30:00|198291.5|198141.5|198297.6|198147.6|198305.7|198193.5|198239.3|198121.6|664
1619206500000|2021-04-23 19:35:00|198297.5|198147.5|198318.9|198168.9|198358.3|198257.3|198290.7|198140.7|762
1619206800000|2021-04-23 19:40:00|198318.4|198168.4|198401.6|198251.6|198408.1|198292.3|198257.9|198156.3|737
1619207100000|2021-04-23 19:45:00|198403.5|198253.5|198480.3|198330.3|198494.6|198383.5|198383.1|198253.5|640
1619207400000|2021-04-23 19:50:00|198479|198329|198524.5|198374.5|198561.3|198411.3|198472.3|198322.3|799
1619207700000|2021-04-23 19:55:00|198523.5|198373.5|198517|198367|198547.9|198397.9|198476.2|198326.2|799
1619208000000|2021-04-23 20:00:00|198519.4|198369.4|198365.4|198215.4|198546.5|198396.5|198364.6|198214.6|579
1619208300000|2021-04-23 20:05:00|198368|198218|198421.9|198271.9|198457.5|198275.7|198349.1|198124.7|423
1619208600000|2021-04-23 20:10:00|198420.9|198270.9|198433.4|198283.4|198442.1|198292.1|198416.2|198266.2|336
1619208900000|2021-04-23 20:15:00|198433.1|198283.1|198411.7|198261.7|198433.9|198283.9|198388.2|198238.2|250
1619209200000|2021-04-23 20:20:00|198412.2|198262.2|198383.3|198233.3|198429.4|198279.4|198380.2|198230.2|275
1619209500000|2021-04-23 20:25:00|198409.3|198259.3|198390.7|198240.7|198481.1|198331.1|198377.8|198227.8|390
1619209800000|2021-04-23 20:30:00|198402|198252|198425|198275|198425.8|198275.8|198340|198190|484
1619210100000|2021-04-23 20:35:00|198424.7|198274.7|198442.6|198292.6|198467.5|198317.5|198405.7|198255.7|353
1619210400000|2021-04-23 20:40:00|198442.9|198292.9|198434.4|198284.4|198454|198304|198417|198267|449
1619210700000|2021-04-23 20:45:00|198431|198281|198427|198277|198447.6|198297.6|198407.6|198257.6|413
1619211000000|2021-04-23 20:50:00|198424.5|198274.5|198364.6|198214.6|198489.9|198276.8|198346|198139|455
1619211300000|2021-04-23 20:55:00|198367.9|198217.9|198381.3|198231.3|198498.5|198263.2|198332|198091.4|289
1619380800000|2021-04-25 20:00:00|198586.5|198222.5|198587|198223|198587|198223|198521.1|198157.1|13
1619381100000|2021-04-25 20:05:00|198521.1|198157.1|198521.1|198157.1|198521.1|198157.1|198521.1|198157.1|1
1619381400000|2021-04-25 20:10:00|198587|198223|198587|198223|198587|198223|198542|198178|7
1619381700000|2021-04-25 20:15:00|198573.5|198209.5|198584|198220|198585.2|198221.2|198521.1|198157.1|10
1619382000000|2021-04-25 20:20:00|198586.5|198222.5|198587|198223|198587|198223|198586.5|198222.5|6
1619382300000|2021-04-25 20:25:00|198586.5|198222.5|198587|198223|198587|198223|198521.1|198157.1|7
1619382600000|2021-04-25 20:30:00|198580.4|198216.4|198580.4|198216.4|198580.4|198216.4|198580.4|198216.4|1
1619382900000|2021-04-25 20:35:00|198521.1|198157.1|198587|198223|198587|198223|198521.1|198157.1|4
1619383200000|2021-04-25 20:40:00|198586.5|198222.5|198521.1|198157.1|198587|198223|198521.1|198157.1|3
1619383500000|2021-04-25 20:45:00|198580.4|198216.4|198521.1|198157.1|198580.4|198216.4|198521.1|198157.1|2
1619383800000|2021-04-25 20:50:00|198587|198223|198587|198223|198587|198223|198586.5|198222.5|3
1619384100000|2021-04-25 20:55:00|198521.1|198157.1|198557.5|198193.5|198587|198223|198521.1|198157.1|6
1619384400000|2021-04-25 21:00:00|198521.1|198157.1|198587|198223|198587|198240|198521.1|198157.1|13
1619384700000|2021-04-25 21:05:00|198577.9|198213.9|198587|198223|198587|198223|198521.1|198157.1|28
1619385000000|2021-04-25 21:10:00|198616|198252|198583.7|198219.7|198616|198252|198521.1|198157.1|8
1619385300000|2021-04-25 21:15:00|198580.9|198216.9|198580.9|198216.9|198583.8|198219.8|198521.1|198157.1|14
1619385600000|2021-04-25 21:20:00|198521.1|198157.1|198576.1|198228.4|198583.8|198240|198521.1|198157.1|9
1619385900000|2021-04-25 21:25:00|198570|198240|198567.3|198248.3|198603.9|198262.6|198510.4|198173.6|62
1619386200000|2021-04-25 21:30:00|198544.2|198225.2|198555.6|198236.6|198595.3|198276.3|198496.8|198177.8|273
1619386500000|2021-04-25 21:35:00|198555.4|198236.4|198534.1|198215.1|198597.7|198278.7|198411.8|198092.8|146
1619386800000|2021-04-25 21:40:00|198546.2|198227.2|198540.4|198221.4|198594.1|198275.1|198499.4|198180.4|141
1619387100000|2021-04-25 21:45:00|198540.1|198221.1|198518.6|198199.6|198588.6|198269.6|198474.6|198155.6|146
1619387400000|2021-04-25 21:50:00|198528.9|198209.9|198522.2|198203.2|198581.3|198262.3|198488.8|198169.8|138
1619387700000|2021-04-25 21:55:00|198532.4|198213.4|198499.9|198180.9|198560.2|198241.2|198486.2|198167.2|107
1619388000000|2021-04-25 22:00:00|198506.6|198187.6|198506.3|198356.3|198605|198378|198462.5|198187.6|572
1619388300000|2021-04-25 22:05:00|198503.6|198353.6|198615.6|198465.6|198624|198465.6|198499.6|198349.6|404
1619388600000|2021-04-25 22:10:00|198620.1|198470.1|198707.9|198557.9|198731.2|198581.2|198619.8|198469.8|400
1619388900000|2021-04-25 22:15:00|198708.5|198558.5|198668.8|198518.8|198715.9|198565.9|198652.2|198502.2|238
1619389200000|2021-04-25 22:20:00|198666.1|198516.1|198674|198524|198690.4|198540.4|198649.2|198499.2|227
1619389500000|2021-04-25 22:25:00|198673.3|198523.3|198665|198515|198688.9|198538.9|198648.6|198498.6|252
1619389800000|2021-04-25 22:30:00|198663.8|198513.8|198548.7|198398.7|198674.8|198524.8|198535|198385|379
1619390100000|2021-04-25 22:35:00|198549|198399|198549.1|198399.1|198585.2|198435.2|198535.7|198385.7|334
1619390400000|2021-04-25 22:40:00|198536.5|198386.5|198590.4|198440.4|198607.9|198457.9|198536.3|198386.3|289
1619390700000|2021-04-25 22:45:00|198600.7|198450.7|198601.1|198451.1|198604.5|198454.5|198537|198387|346
1619391000000|2021-04-25 22:50:00|198590.1|198440.1|198514.3|198364.3|198599.8|198449.8|198509.4|198359.4|260
1619391300000|2021-04-25 22:55:00|198515.7|198365.7|198505.3|198355.3|198521.4|198371.4|198428.3|198278.3|317
1619391600000|2021-04-25 23:00:00|198509.8|198359.8|198444.3|198294.3|198580.1|198430.1|198426.8|198276.8|356
1619391900000|2021-04-25 23:05:00|198443.9|198293.9|198483.3|198333.3|198485.7|198335.7|198434.4|198284.4|333
1619392200000|2021-04-25 23:10:00|198482.4|198332.4|198523.7|198373.7|198526.4|198376.4|198482.4|198332.4|394
1619392500000|2021-04-25 23:15:00|198521.8|198371.8|198540.4|198390.4|198553.7|198403.7|198517.1|198367.1|338
1619392800000|2021-04-25 23:20:00|198542.3|198392.3|198557|198407|198589.7|198439.7|198538|198388|363
1619393100000|2021-04-25 23:25:00|198555.7|198405.7|198551|198401|198582.1|198432.1|198539.9|198389.9|420
1619393400000|2021-04-25 23:30:00|198550.8|198400.8|198556.2|198406.2|198571.3|198421.3|198546.2|198396.2|317
1619393700000|2021-04-25 23:35:00|198557|198407|198480.5|198330.5|198566.1|198416.1|198475|198325|341
1619394000000|2021-04-25 23:40:00|198480.7|198330.7|198470.1|198320.1|198503.4|198353.4|198457.7|198307.7|367
1619394300000|2021-04-25 23:45:00|198470.3|198320.3|198543.9|198393.9|198549.6|198399.6|198469.8|198319.8|375
1619394600000|2021-04-25 23:50:00|198543.2|198393.2|198569.3|198419.3|198577.7|198427.7|198540|198390|342
1619394900000|2021-04-25 23:55:00|198570.1|198420.1|198627.1|198477.1|198653.9|198503.9|198561.4|198411.4|362
1619395200000|2021-04-26 00:00:00|198626|198476|198525.2|198375.2|198646.9|198496.9|198525.2|198375.2|550
1619395500000|2021-04-26 00:05:00|198527.8|198377.8|198487.8|198337.8|198563.3|198413.3|198475|198325|588
1619395800000|2021-04-26 00:10:00|198489.1|198339.1|198520.3|198370.3|198562.9|198412.9|198475.1|198325.1|495
1619396100000|2021-04-26 00:15:00|198529.2|198379.2|198561.7|198411.7|198564|198414|198488.5|198338.5|536
1619396400000|2021-04-26 00:20:00|198562.1|198412.1|198536|198386|198562.1|198412.1|198514.4|198364.4|533
1619396700000|2021-04-26 00:25:00|198536.1|198386.1|198432.7|198282.7|198538.7|198388.7|198413.7|198263.7|594
1619397000000|2021-04-26 00:30:00|198428.1|198278.1|198400.7|198250.7|198441.5|198291.5|198384.5|198234.5|559
1619397300000|2021-04-26 00:35:00|198401.9|198251.9|198389.2|198239.2|198407.8|198257.8|198351.3|198201.3|496
1619397600000|2021-04-26 00:40:00|198389.1|198239.1|198389.5|198239.5|198414.1|198264.1|198350|198200|515
1619397900000|2021-04-26 00:45:00|198387.4|198237.4|198412.7|198262.7|198429.3|198279.3|198382.4|198232.4|412
1619398200000|2021-04-26 00:50:00|198411.5|198261.5|198461|198311|198474.1|198324.1|198407.2|198257.2|459
1619398500000|2021-04-26 00:55:00|198459.3|198309.3|198456.8|198306.8|198459.3|198309.3|198421.5|198271.5|352
1619398800000|2021-04-26 01:00:00|198455.8|198305.8|198395.8|198245.8|198455.8|198305.8|198389.4|198239.4|485
1619399100000|2021-04-26 01:05:00|198398.1|198248.1|198301.8|198151.8|198408.9|198258.9|198301.8|198151.8|471
1619399400000|2021-04-26 01:10:00|198302.1|198152.1|198394.8|198244.8|198395.2|198245.2|198287.3|198137.3|472
1619399700000|2021-04-26 01:15:00|198394.7|198244.7|198363.6|198213.6|198439.9|198289.9|198342.2|198192.2|535
1619400000000|2021-04-26 01:20:00|198362.4|198212.4|198382.9|198232.9|198401.4|198251.4|198348.7|198198.7|513
1619400300000|2021-04-26 01:25:00|198379.4|198229.4|198288.9|198138.9|198393.5|198243.5|198285.1|198135.1|429
1619400600000|2021-04-26 01:30:00|198288.8|198138.8|198365.1|198215.1|198381.4|198231.4|198283.1|198133.1|636
1619400900000|2021-04-26 01:35:00|198364|198214|198368.7|198218.7|198397|198247|198319|198169|565
1619401200000|2021-04-26 01:40:00|198371.7|198221.7|198358.9|198208.9|198412.7|198262.7|198354|198204|589
1619401500000|2021-04-26 01:45:00|198360.1|198210.1|198245|198095|198361.8|198211.8|198237.4|198087.4|553
1619401800000|2021-04-26 01:50:00|198244.1|198094.1|198284.2|198134.2|198288.1|198138.1|198243.7|198093.7|528
1619402100000|2021-04-26 01:55:00|198282.9|198132.9|198237.2|198087.2|198283.3|198133.3|198213.8|198063.8|519
1619402400000|2021-04-26 02:00:00|198239.5|198089.5|198241.3|198091.3|198261.6|198111.6|198218.9|198068.9|497
1619402700000|2021-04-26 02:05:00|198239.9|198089.9|198210.3|198060.3|198259.5|198109.5|198205.9|198055.9|456
1619403000000|2021-04-26 02:10:00|198209.8|198059.8|198125.1|197975.1|198216.5|198066.5|198124.1|197974.1|410
1619403300000|2021-04-26 02:15:00|198124.9|197974.9|198126.8|197976.8|198169.4|198019.4|198091.7|197941.7|438
1619403600000|2021-04-26 02:20:00|198124.1|197974.1|198123|197973|198134|197984|198107.4|197957.4|538
1619403900000|2021-04-26 02:25:00|198122.4|197972.4|198120.3|197970.3|198125.8|197975.8|198104.4|197954.4|421
1619404200000|2021-04-26 02:30:00|198121.8|197971.8|198136.8|197986.8|198164.6|198014.6|198113.4|197963.4|496
1619404500000|2021-04-26 02:35:00|198138.8|197988.8|198127.3|197977.3|198149.7|197999.7|198112.3|197962.3|409
1619404800000|2021-04-26 02:40:00|198126.8|197976.8|198130|197980|198138.3|197988.3|198114|197964|397
1619405100000|2021-04-26 02:45:00|198131.8|197981.8|198126.5|197976.5|198140.2|197990.2|198119.2|197969.2|487
1619405400000|2021-04-26 02:50:00|198126.2|197976.2|198127.8|197977.8|198140.5|197990.5|198121.9|197971.9|393
1619405700000|2021-04-26 02:55:00|198127.4|197977.4|198122.2|197972.2|198161.7|198011.7|198097.8|197947.8|478
1619406000000|2021-04-26 03:00:00|198122|197972|198133.8|197983.8|198147.4|197997.4|198108|197958|464
1619406300000|2021-04-26 03:05:00|198133.7|197983.7|198131.3|197981.3|198141.4|197991.4|198120.5|197970.5|518
1619406600000|2021-04-26 03:10:00|198130.4|197980.4|198124.6|197974.6|198139.7|197989.7|198118.9|197968.9|498
1619406900000|2021-04-26 03:15:00|198125.1|197975.1|198108.3|197958.3|198139|197989|198093.8|197943.8|477
1619407200000|2021-04-26 03:20:00|198108|197958|198109.5|197959.5|198133.6|197983.6|198093.6|197943.6|473
1619407500000|2021-04-26 03:25:00|198109.8|197959.8|198134.2|197984.2|198150.1|198000.1|198102.3|197952.3|651
1619407800000|2021-04-26 03:30:00|198134.5|197984.5|198140.5|197990.5|198156.8|198006.8|198123.4|197973.4|558
1619408100000|2021-04-26 03:35:00|198133.5|197983.5|198209.7|198059.7|198215.1|198065.1|198128.9|197978.9|415
1619408400000|2021-04-26 03:40:00|198210.9|198060.9|198209.2|198059.2|198215.2|198065.2|198201.9|198051.9|265
1619408700000|2021-04-26 03:45:00|198209.1|198059.1|198214.1|198064.1|198237.2|198087.2|198204.6|198054.6|311
1619409000000|2021-04-26 03:50:00|198214.2|198064.2|198209.4|198059.4|198217|198067|198204.8|198054.8|303
1619409300000|2021-04-26 03:55:00|198206.1|198056.1|198212.8|198062.8|198215.8|198065.8|198204.5|198054.5|297
1619409600000|2021-04-26 04:00:00|198212.5|198062.5|198129.1|197979.1|198239.2|198089.2|198121.5|197971.5|317
1619409900000|2021-04-26 04:05:00|198128.3|197978.3|198133.4|197983.4|198142.4|197992.4|198097.3|197947.3|469
1619410200000|2021-04-26 04:10:00|198135.6|197985.6|198145.7|197995.7|198176.9|198026.9|198122.8|197972.8|455
1619410500000|2021-04-26 04:15:00|198146.2|197996.2|198187.8|198037.8|198210.4|198060.4|198146.2|197996.2|397
1619410800000|2021-04-26 04:20:00|198188|198038|198184.7|198034.7|198208.2|198058.2|198172.4|198022.4|373
1619411100000|2021-04-26 04:25:00|198189.8|198039.8|198189.2|198039.2|198209.4|198059.4|198179|198029|359
1619411400000|2021-04-26 04:30:00|198191|198041|198188|198038|198215.5|198065.5|198181.5|198031.5|371
1619411700000|2021-04-26 04:35:00|198186.5|198036.5|198218.5|198068.5|198221.2|198071.2|198181|198031|365
1619412000000|2021-04-26 04:40:00|198218|198068|198209.6|198059.6|198221.3|198071.3|198204|198054|307
1619412300000|2021-04-26 04:45:00|198209.2|198059.2|198201.8|198051.8|198214.2|198064.2|198181.7|198031.7|293
1619412600000|2021-04-26 04:50:00|198203.1|198053.1|198211.8|198061.8|198222.4|198072.4|198196.4|198046.4|253
1619412900000|2021-04-26 04:55:00|198210.9|198060.9|198240|198090|198247.1|198097.1|198205.7|198055.7|254
1619413200000|2021-04-26 05:00:00|198243.5|198093.5|198247.3|198097.3|198292.7|198142.7|198211.5|198061.5|439
1619413500000|2021-04-26 05:05:00|198247.5|198097.5|198288.9|198138.9|198323|198173|198243.8|198093.8|374
1619413800000|2021-04-26 05:10:00|198288.7|198138.7|198323.9|198173.9|198329.1|198179.1|198281.2|198131.2|388
1619414100000|2021-04-26 05:15:00|198323.6|198173.6|198291.6|198141.6|198331.2|198181.2|198275|198125|301
1619414400000|2021-04-26 05:20:00|198292.3|198142.3|198317.8|198167.8|198328.7|198178.7|198274.1|198124.1|363
1619414700000|2021-04-26 05:25:00|198318.1|198168.1|198283.8|198133.8|198328.5|198178.5|198279.6|198129.6|306
1619415000000|2021-04-26 05:30:00|198284.6|198134.6|198243.8|198093.8|198289.4|198139.4|198212.2|198062.2|494
1619415300000|2021-04-26 05:35:00|198244|198094|198236.8|198086.8|198326.2|198176.2|198235.8|198085.8|458
1619415600000|2021-04-26 05:40:00|198237|198087|198265.7|198115.7|198291|198141|198230.7|198080.7|431
1619415900000|2021-04-26 05:45:00|198269.3|198119.3|198321.5|198171.5|198329.5|198179.5|198269.3|198119.3|514
1619416200000|2021-04-26 05:50:00|198321.8|198171.8|198325|198175|198345.8|198195.8|198316.2|198166.2|481
1619416500000|2021-04-26 05:55:00|198324.7|198174.7|198399.5|198249.5|198402.3|198252.3|198321|198171|607
1619416800000|2021-04-26 06:00:00|198398.4|198248.4|198485.5|198335.5|198489.6|198339.6|198359.5|198209.5|657
1619417100000|2021-04-26 06:05:00|198489|198339|198397.5|198247.5|198528.1|198378.1|198359.1|198209.1|683
1619417400000|2021-04-26 06:10:00|198398.3|198248.3|198384|198234|198419.1|198269.1|198354.7|198204.7|629
1619417700000|2021-04-26 06:15:00|198384.4|198234.4|198362|198212|198425.5|198275.5|198330.5|198180.5|609
1619418000000|2021-04-26 06:20:00|198361.7|198211.7|198398.1|198248.1|198446.3|198296.3|198361.7|198211.7|640
1619418300000|2021-04-26 06:25:00|198399.3|198249.3|198328.1|198178.1|198413.8|198263.8|198324.8|198174.8|615
1619418600000|2021-04-26 06:30:00|198329.7|198179.7|198487.7|198337.7|198494|198344|198328.3|198178.3|638
1619418900000|2021-04-26 06:35:00|198493.1|198343.1|198517.3|198367.3|198561.1|198457.1|198469.4|198319.4|607
1619419200000|2021-04-26 06:40:00|198517.7|198367.7|198473.4|198323.4|198526.8|198376.8|198422.7|198272.7|681
1619419500000|2021-04-26 06:45:00|198474|198324|198545.6|198395.6|198569.5|198419.5|198473.8|198323.8|658
1619419800000|2021-04-26 06:50:00|198544.9|198394.9|198483.1|198333.1|198551.1|198401.1|198448.5|198298.5|702
1619420100000|2021-04-26 06:55:00|198477|198327|198559.1|198409.1|198585.8|198435.8|198472.6|198322.6|787
1619420400000|2021-04-26 07:00:00|198558.5|198408.5|198483.1|198333.1|198631.4|198481.4|198468.3|198318.3|834
1619420700000|2021-04-26 07:05:00|198485.4|198335.4|198445.9|198295.9|198495.5|198345.5|198392.6|198242.6|749
1619421000000|2021-04-26 07:10:00|198444.9|198294.9|198408|198258|198485|198335|198367.4|198217.4|665
1619421300000|2021-04-26 07:15:00|198408.6|198258.6|198389.2|198239.2|198440.7|198290.7|198363.8|198213.8|609
1619421600000|2021-04-26 07:20:00|198388.6|198238.6|198404|198254|198410.5|198260.5|198347.6|198197.6|536
1619421900000|2021-04-26 07:25:00|198404.4|198254.4|198439.2|198289.2|198455.6|198305.6|198364.4|198214.4|635
1619422200000|2021-04-26 07:30:00|198439.3|198289.3|198516.1|198366.1|198527.5|198377.5|198438|198288|621
1619422500000|2021-04-26 07:35:00|198516.6|198366.6|198483.6|198333.6|198551.6|198401.6|198428.7|198278.7|617
1619422800000|2021-04-26 07:40:00|198483.7|198333.7|198443.1|198293.1|198533.6|198383.6|198435|198285|554
1619423100000|2021-04-26 07:45:00|198437.8|198287.8|198443|198293|198449.5|198299.5|198388.5|198238.5|639
1619423400000|2021-04-26 07:50:00|198443.8|198293.8|198395.2|198245.2|198472.3|198322.3|198382.9|198232.9|643
1619423700000|2021-04-26 07:55:00|198394.6|198244.6|198305.9|198155.9|198394.9|198244.9|198289.9|198139.9|623
1619424000000|2021-04-26 08:00:00|198305.4|198155.4|198323.5|198173.5|198380.1|198230.1|198266.1|198116.1|678
1619424300000|2021-04-26 08:05:00|198323.4|198173.4|198299|198149|198324.5|198174.5|198272.3|198122.3|772
1619424600000|2021-04-26 08:10:00|198287.3|198137.3|198298.1|198148.1|198378|198228|198239.1|198089.1|777
1619424900000|2021-04-26 08:15:00|198297.9|198147.9|198342.4|198192.4|198348.4|198216.8|198258.9|198118.4|666
1619425200000|2021-04-26 08:20:00|198344.9|198194.9|198261.9|198111.9|198345.7|198195.7|198228.9|198078.9|753
1619425500000|2021-04-26 08:25:00|198263.4|198113.4|198292.1|198142.1|198359.4|198209.4|198261.6|198111.6|767
1619425800000|2021-04-26 08:30:00|198293.1|198143.1|198275.7|198125.7|198324.3|198174.3|198230.7|198080.7|739
1619426100000|2021-04-26 08:35:00|198275|198125|198321.8|198171.8|198372.6|198222.6|198257.6|198107.6|762
1619426400000|2021-04-26 08:40:00|198321.4|198171.4|198198.4|198048.4|198322|198172|198195.3|198045.3|607
1619426700000|2021-04-26 08:45:00|198198|198048|198214.3|198064.3|198238.6|198088.6|198160.7|198010.7|623
1619427000000|2021-04-26 08:50:00|198216.1|198066.1|198219.2|198069.2|198268.8|198118.8|198196.2|198046.2|643
1619427300000|2021-04-26 08:55:00|198219.4|198069.4|198227.5|198077.5|198297.6|198147.6|198177|198067.5|642
1619427600000|2021-04-26 09:00:00|198232.3|198082.3|198239.2|198089.2|198286.7|198136.7|198216.6|198066.6|615
1619427900000|2021-04-26 09:05:00|198238.1|198088.1|198207.1|198057.1|198249|198099|198193.9|198043.9|616
1619428200000|2021-04-26 09:10:00|198206.8|198056.8|198230.6|198080.6|198235.3|198085.3|198196.6|198046.6|598
1619428500000|2021-04-26 09:15:00|198213.3|198063.3|198206.9|198056.9|198276.1|198126.1|198199.1|198049.1|597
1619428800000|2021-04-26 09:20:00|198206.2|198056.2|198197.4|198047.4|198208.5|198058.5|198136|197986|607
1619429100000|2021-04-26 09:25:00|198197.7|198047.7|198222.3|198072.3|198239|198089|198184.1|198034.1|646
1619429400000|2021-04-26 09:30:00|198227|198077|198209.8|198059.8|198276.7|198126.7|198207.2|198057.2|695
1619429700000|2021-04-26 09:35:00|198207.7|198057.7|198167|198017|198208.1|198058.1|198154.5|198004.5|666
1619430000000|2021-04-26 09:40:00|198167.4|198017.4|198131.2|197981.2|198167.6|198017.6|198129.3|197979.3|659
1619430300000|2021-04-26 09:45:00|198130.3|197980.3|198191.2|198041.2|198193.1|198043.1|198056.1|197924.7|607
1619430600000|2021-04-26 09:50:00|198191.7|198041.7|198236.9|198086.9|198247.4|198097.4|198186.5|198036.5|653
1619430900000|2021-04-26 09:55:00|198237.2|198087.2|198288.1|198138.1|198291.5|198141.5|198194.1|198044.1|753
1619431200000|2021-04-26 10:00:00|198287.6|198137.6|198232|198082|198340|198190|198215.1|198065.1|769
1619431500000|2021-04-26 10:05:00|198234.3|198084.3|198255.4|198105.4|198257.7|198107.7|198181.2|198031.2|651
1619431800000|2021-04-26 10:10:00|198253.9|198103.9|198212.6|198062.6|198256.2|198140.6|198111.7|198011.3|674
1619432100000|2021-04-26 10:15:00|198212.7|198062.7|198233.6|198083.6|198233.6|198127.4|198170.3|198041.6|761
1619432400000|2021-04-26 10:20:00|198232.8|198082.8|198209.8|198059.8|198257.6|198107.6|198192.2|198042.2|595
1619432700000|2021-04-26 10:25:00|198209.7|198059.7|198225.2|198075.2|198248.1|198098.1|198170.4|198020.4|676
1619433000000|2021-04-26 10:30:00|198225.5|198075.5|198267.5|198117.5|198283.2|198133.2|198219.4|198069.4|679
1619433300000|2021-04-26 10:35:00|198267.6|198117.6|198223.8|198073.8|198317.5|198167.5|198220.8|198070.8|627
1619433600000|2021-04-26 10:40:00|198223|198073|198280.6|198130.6|198303.9|198153.9|198223|198073|733
1619433900000|2021-04-26 10:45:00|198279.6|198129.6|198361.2|198211.2|198396.7|198246.7|198277.5|198127.5|677
1619434200000|2021-04-26 10:50:00|198361.4|198211.4|198325.7|198175.7|198363.5|198239.7|198289.7|198174.1|593
1619434500000|2021-04-26 10:55:00|198327.4|198177.4|198418.1|198268.1|198418.1|198268.1|198317.7|198167.7|717
1619434800000|2021-04-26 11:00:00|198414.1|198264.1|198414.2|198264.2|198468.9|198318.9|198405.2|198255.2|742
1619435100000|2021-04-26 11:05:00|198414.3|198264.3|198454.5|198304.5|198458.6|198356.5|198347|198197|817
1619435400000|2021-04-26 11:10:00|198453.4|198303.4|198514.4|198364.4|198566.6|198416.6|198406|198256|670
1619435700000|2021-04-26 11:15:00|198513.8|198363.8|198601|198451|198614.3|198473.6|198441.3|198330.8|644
1619436000000|2021-04-26 11:20:00|198601.6|198451.6|198694.1|198544.1|198699.6|198549.6|198565.4|198415.4|663
1619436300000|2021-04-26 11:25:00|198694.2|198544.2|198574.1|198424.1|198740.6|198590.6|198572.6|198422.6|778
1619436600000|2021-04-26 11:30:00|198573.8|198423.8|198512.4|198362.4|198622.8|198480.8|198507.8|198362.4|722
1619436900000|2021-04-26 11:35:00|198511.8|198361.8|198378|198228|198514.7|198390|198377.8|198227.8|778
1619437200000|2021-04-26 11:40:00|198377.4|198227.4|198470.2|198320.2|198475.4|198325.4|198365.4|198215.4|804
1619437500000|2021-04-26 11:45:00|198470.7|198320.7|198552.9|198402.9|198569.7|198464.1|198430.5|198288.1|685
1619437800000|2021-04-26 11:50:00|198553.1|198403.1|198675.6|198625.6|198736.2|198637.2|198525.8|198403.1|639
1619438100000|2021-04-26 11:55:00|198675.4|198625.4|198644.1|198494.1|198737.1|198627.6|198609.5|198459.5|703
1619438400000|2021-04-26 12:00:00|198638.7|198488.7|198595.5|198445.5|198655.4|198505.4|198552.7|198402.7|758
1619438700000|2021-04-26 12:05:00|198597.1|198447.1|198567|198417|198624.6|198506.9|198549|198408.5|672
1619439000000|2021-04-26 12:10:00|198567.5|198417.5|198461.4|198311.4|198574.9|198424.9|198460.7|198310.7|871
1619439300000|2021-04-26 12:15:00|198459.6|198309.6|198469.9|198319.9|198487.6|198337.6|198371.2|198221.2|825
1619439600000|2021-04-26 12:20:00|198470.5|198320.5|198518.6|198368.6|198569.7|198419.7|198460.5|198310.5|969
1619439900000|2021-04-26 12:25:00|198519.4|198369.4|198378.2|198228.2|198537.9|198387.9|198348.8|198198.8|731
1619440200000|2021-04-26 12:30:00|198378.5|198228.5|198699.3|198549.3|198729.3|198618.3|198374.7|198224.7|769
1619440500000|2021-04-26 12:35:00|198697.2|198547.2|198435.7|198285.7|198716|198599.9|198426.1|198276.1|821
1619440800000|2021-04-26 12:40:00|198435.9|198285.9|198398.4|198248.4|198453.7|198303.7|198348.1|198225.1|817
1619441100000|2021-04-26 12:45:00|198398.2|198248.2|198372.2|198222.2|198440.3|198290.3|198288.4|198177.4|904
1619441400000|2021-04-26 12:50:00|198373.4|198223.4|198320.5|198170.5|198382.6|198235.3|198235.8|198135.6|924
1619441700000|2021-04-26 12:55:00|198319.8|198169.8|198384.5|198234.5|198406.5|198277.1|198247|198148|897
1619442000000|2021-04-26 13:00:00|198377.1|198227.1|198455.3|198305.3|198467.1|198317.1|198247.3|198117.1|943
1619442300000|2021-04-26 13:05:00|198451.2|198301.2|198414.1|198264.1|198466.7|198359.7|198346.8|198234.1|918
1619442600000|2021-04-26 13:10:00|198412.4|198262.4|198530.3|198380.3|198533.9|198389.1|198338|198236|920
1619442900000|2021-04-26 13:15:00|198529.8|198379.8|198521|198371|198570.4|198467.9|198462.3|198318.1|972
1619443200000|2021-04-26 13:20:00|198520.8|198370.8|198542.5|198392.5|198566|198462|198459|198309|943
1619443500000|2021-04-26 13:25:00|198542.4|198392.4|198484.1|198334.1|198544|198403.2|198408.9|198310.9|703
1619443800000|2021-04-26 13:30:00|198485.4|198335.4|198747.9|198597.9|198760.9|198610.9|198397.6|198295.3|819
1619444100000|2021-04-26 13:35:00|198747|198597|198839.7|198689.7|198934.6|198784.6|198702.7|198597|809
1619444400000|2021-04-26 13:40:00|198846|198696|198840.9|198690.9|198958|198826.8|198702.3|198602.1|778
1619444700000|2021-04-26 13:45:00|198842.7|198692.7|198779.5|198629.5|198850.6|198739.6|198663.2|198566|777
1619445000000|2021-04-26 13:50:00|198783.1|198633.1|198626.2|198576.2|198784.4|198656.2|198625.9|198525.3|760
1619445300000|2021-04-26 13:55:00|198626.3|198576.3|198771.4|198621.4|198812.8|198712.7|198615.1|198514.1|759
1619445600000|2021-04-26 14:00:00|198767.4|198617.4|198705.1|198555.1|198776.5|198674.5|198623.4|198520.2|948
1619445900000|2021-04-26 14:05:00|198706.9|198556.9|198599.4|198549.4|198717.7|198616.8|198592.2|198501.1|1008
1619446200000|2021-04-26 14:10:00|198602.8|198552.8|198720.7|198570.7|198721.4|198608.6|198554.9|198449.7|852
1619446500000|2021-04-26 14:15:00|198718.5|198568.5|198471.2|198421.2|198725.5|198592.8|198468.6|198354.6|907
1619446800000|2021-04-26 14:20:00|198471.6|198421.6|198479.1|198329.1|198521.6|198421.6|198414.2|198305.1|932
1619447100000|2021-04-26 14:25:00|198480.2|198330.2|198502.4|198352.4|198507.4|198399.4|198385.7|198290.5|987
1619447400000|2021-04-26 14:30:00|198501.4|198351.4|198451.6|198301.6|198519.8|198394.9|198370.4|198270.8|1005
1619447700000|2021-04-26 14:35:00|198452.4|198302.4|198389.9|198339.9|198478.1|198366.7|198371.1|198266.3|907
1619448000000|2021-04-26 14:40:00|198439|198289|198338.9|198188.9|198465.6|198364.9|198282.8|198175.2|959
1619448300000|2021-04-26 14:45:00|198333.3|198183.3|198216|198066|198338.2|198212.5|198064.8|197962.6|987
1619448600000|2021-04-26 14:50:00|198215.7|198065.7|198313.4|198263.4|198373.8|198272.5|198178.1|198064.6|925
1619448900000|2021-04-26 14:55:00|198314.2|198264.2|198381.7|198231.7|198432.5|198313.6|198305.7|198185.6|937
1619449200000|2021-04-26 15:00:00|198381.4|198231.4|198463.3|198313.3|198474.9|198332.9|198327.3|198211.7|970
1619449500000|2021-04-26 15:05:00|198463.5|198313.5|198496.4|198346.4|198596.9|198489.6|198432.9|198304|913
1619449800000|2021-04-26 15:10:00|198495.9|198345.9|198495.8|198345.8|198552.6|198439|198407.3|198306.7|903
1619450100000|2021-04-26 15:15:00|198497.1|198347.1|198519|198369|198562.8|198451.1|198422.9|198320.2|801
1619450400000|2021-04-26 15:20:00|198522.8|198372.8|198509|198359|198541.5|198415.4|198440.8|198330.2|783
1619450700000|2021-04-26 15:25:00|198507.9|198357.9|198695.7|198545.7|198700.9|198550.9|198423.7|198320.8|780
1619451000000|2021-04-26 15:30:00|198685.4|198535.4|198654.2|198504.2|198699.9|198583.6|198594.4|198478.8|800
1619451300000|2021-04-26 15:35:00|198653.3|198503.3|198606.1|198456.1|198654.6|198552.2|198498.4|198396.7|681
1619451600000|2021-04-26 15:40:00|198606.5|198456.5|198537.8|198387.8|198617.5|198517.8|198491.1|198386.5|628
1619451900000|2021-04-26 15:45:00|198537.6|198387.6|198611.4|198461.4|198617|198499.1|198479.3|198382.3|543
1619452200000|2021-04-26 15:50:00|198611.3|198461.3|198527.9|198477.9|198632.3|198528.6|198527.1|198426.3|646
1619452500000|2021-04-26 15:55:00|198528.8|198478.8|198542.4|198392.4|198615|198508.4|198471.2|198375.6|596
1619452800000|2021-04-26 16:00:00|198540.5|198390.5|198494.7|198444.7|198558.1|198456.1|198480|198383.7|557
1619453100000|2021-04-26 16:05:00|198495.1|198445.1|198581.7|198431.7|198583.1|198474.8|198481.2|198388.7|617
1619453400000|2021-04-26 16:10:00|198581.8|198431.8|198578|198428|198590|198496.6|198495.6|198380.9|626
1619453700000|2021-04-26 16:15:00|198578.4|198428.4|198553.1|198403.1|198626.4|198530.1|198495.1|198387.5|683
1619454000000|2021-04-26 16:20:00|198548.7|198398.7|198556.5|198506.5|198613.8|198520.8|198481|198368.8|636
1619454300000|2021-04-26 16:25:00|198557.4|198507.4|198530.7|198480.7|198632.5|198532.3|198528.4|198423|614
1619454600000|2021-04-26 16:30:00|198532|198482|198564|198414|198591.9|198484.6|198494|198383.4|682
1619454900000|2021-04-26 16:35:00|198563.4|198413.4|198352.5|198302.5|198566.8|198456.1|198352.5|198254.7|627
1619455200000|2021-04-26 16:40:00|198351.3|198301.3|198416|198266|198453.1|198352.3|198349.1|198252.1|576
1619455500000|2021-04-26 16:45:00|198416.2|198266.2|198450.3|198300.3|198462|198357.8|198317.9|198215.2|687
1619455800000|2021-04-26 16:50:00|198448.6|198298.6|198464.1|198314.1|198514.9|198407|198410|198296.5|676
1619456100000|2021-04-26 16:55:00|198464.4|198314.4|198443.4|198293.4|198466.7|198365.5|198372.8|198271|573
1619456400000|2021-04-26 17:00:00|198445.6|198295.6|198505.1|198355.1|198511.7|198408.3|198370.3|198270.2|577
1619456700000|2021-04-26 17:05:00|198505.6|198355.6|198583.8|198433.8|198590.7|198481.9|198455.2|198355.6|576
1619457000000|2021-04-26 17:10:00|198584|198434|198673.3|198523.3|198707.3|198606.2|198519.8|198417.8|585
1619457300000|2021-04-26 17:15:00|198682.5|198532.5|198684.3|198534.3|198697.8|198570.8|198602.2|198485.5|629
1619457600000|2021-04-26 17:20:00|198684.4|198534.4|198679.4|198529.4|198697.9|198571.4|198609.1|198499.2|715
1619457900000|2021-04-26 17:25:00|198681.8|198531.8|198703.1|198553.1|198716.6|198614.8|198613.4|198502.9|561
1619458200000|2021-04-26 17:30:00|198701.2|198551.2|198740.6|198590.6|198769|198644|198692.5|198546.3|675
1619458500000|2021-04-26 17:35:00|198740.8|198590.8|198682.8|198532.8|198759.9|198636.8|198663.8|198513.8|724
1619458800000|2021-04-26 17:40:00|198696.1|198546.1|198693.8|198543.8|198752.6|198642.9|198644|198510.5|573
1619459100000|2021-04-26 17:45:00|198694.4|198544.4|198601.2|198451.2|198696.8|198575.3|198549.5|198426.8|640
1619459400000|2021-04-26 17:50:00|198599.6|198449.6|198492|198442|198619.6|198509.4|198492|198386.4|727
1619459700000|2021-04-26 17:55:00|198489|198439|198493.2|198343.2|198635.6|198532.6|198460.6|198341.5|634
1619460000000|2021-04-26 18:00:00|198494.3|198344.3|198492.1|198342.1|198528.1|198389.9|198401.6|198288.2|599
1619460300000|2021-04-26 18:05:00|198491.6|198341.6|198615|198465|198619.3|198502.1|198488.7|198338.7|605
1619460600000|2021-04-26 18:10:00|198613.5|198463.5|198663.5|198513.5|198667.6|198535.7|198560.8|198452.4|557
1619460900000|2021-04-26 18:15:00|198663.6|198513.6|198636.2|198486.2|198667.4|198562.4|198570.7|198467.6|560
1619461200000|2021-04-26 18:20:00|198636.9|198486.9|198656.9|198506.9|198663.2|198561.2|198578.3|198470.2|550
1619461500000|2021-04-26 18:25:00|198611.1|198561.1|198628.7|198478.7|198662.3|198562|198561.4|198459.7|714
1619461800000|2021-04-26 18:30:00|198627.2|198477.2|198651.9|198501.9|198665.5|198561.5|198570.5|198469.2|583
1619462100000|2021-04-26 18:35:00|198652.8|198502.8|198685.4|198535.4|198689|198583.1|198612.6|198502.4|542
1619462400000|2021-04-26 18:40:00|198685.2|198535.2|198751.1|198601.1|198774|198656.5|198634.2|198530|671
1619462700000|2021-04-26 18:45:00|198752.2|198602.2|198756.8|198706.8|198809.5|198706.8|198691.5|198579.4|681
1619463000000|2021-04-26 18:50:00|198757.5|198707.5|198693.2|198543.2|198807.5|198707.5|198688.1|198538.1|671
1619463300000|2021-04-26 18:55:00|198693.7|198543.7|198694.8|198544.8|198736.7|198625.4|198621.8|198500.5|782
1619463600000|2021-04-26 19:00:00|198694.2|198544.2|198737.6|198587.6|198749.2|198649.6|198636.2|198539.3|669
1619463900000|2021-04-26 19:05:00|198733.8|198583.8|198715|198665|198830|198729.7|198682.1|198575.4|635
1619464200000|2021-04-26 19:10:00|198716.4|198666.4|198755.2|198605.2|198765.2|198666.4|198683|198579.9|594
1619464500000|2021-04-26 19:15:00|198761.4|198611.4|198833.7|198683.7|198840.1|198738.1|198709.9|198597.8|714
1619464800000|2021-04-26 19:20:00|198834.3|198684.3|198887|198737|198899.2|198782.1|198775|198653.3|786
1619465100000|2021-04-26 19:25:00|198886.4|198736.4|198985.6|198835.6|199015.8|198892.1|198801.6|198700.4|733
1619465400000|2021-04-26 19:30:00|198987.4|198837.4|198921.6|198771.6|199068|198918|198894.3|198758.4|932
1619465700000|2021-04-26 19:35:00|198923.7|198773.7|198853.8|198703.8|198940|198827.6|198793.6|198686.1|771
1619466000000|2021-04-26 19:40:00|198859.7|198709.7|198856.5|198706.5|198901.7|198801.6|198778.7|198675.4|709
1619466300000|2021-04-26 19:45:00|198856.9|198706.9|198857.1|198707.1|198895|198788.5|198760.7|198652.5|858
1619466600000|2021-04-26 19:50:00|198855.5|198705.5|198790.3|198640.3|198871.2|198753.1|198756.3|198638.6|662
1619466900000|2021-04-26 19:55:00|198788|198638|198777.4|198627.4|198808.3|198697.2|198686.8|198577.7|659
1619467200000|2021-04-26 20:00:00|198774.5|198624.5|198775.8|198625.8|198822.6|198672.6|198759.6|198609.6|635
1619467500000|2021-04-26 20:05:00|198776.2|198626.2|198784|198634|198807|198657|198759.5|198609.5|633
1619467800000|2021-04-26 20:10:00|198786.6|198636.6|198787.4|198637.4|198787.4|198637.4|198729.7|198579.7|576
1619468100000|2021-04-26 20:15:00|198780.4|198630.4|198748.9|198598.9|198786.2|198678|198723.2|198590.3|376
1619468400000|2021-04-26 20:20:00|198748.7|198598.7|198747.4|198597.4|198762.5|198654.9|198700|198573.5|325
1619468700000|2021-04-26 20:25:00|198750.8|198600.8|198701.1|198551.1|198754.5|198608.6|198658.6|198538.5|575
1619469000000|2021-04-26 20:30:00|198702.4|198552.4|198705.2|198555.2|198712.7|198617.5|198659.8|198547.8|252
1619469300000|2021-04-26 20:35:00|198702.2|198552.2|198694.9|198544.9|198711.3|198611.9|198652.1|198542.3|256
1619469600000|2021-04-26 20:40:00|198695|198545|198693.5|198543.5|198708.5|198558.5|198688|198538|341
1619469900000|2021-04-26 20:45:00|198698.4|198548.4|198661.9|198511.9|198710|198560|198658|198508|334
1619470200000|2021-04-26 20:50:00|198663.5|198513.5|198607|198457|198667|198517|198601.7|198451.7|350
1619470500000|2021-04-26 20:55:00|198609.6|198459.6|198677.8|198527.8|198686|198536|198603.8|198453.8|494
1619470800000|2021-04-26 21:00:00|198771.4|198452.4|198634|198484|198828.6|198509.6|198623.3|198445.1|75
1619471100000|2021-04-26 21:05:00|198633.4|198483.4|198652|198368|198766.9|198498.3|198595.2|198368|86
1619471400000|2021-04-26 21:10:00|198629.3|198479.3|198638.3|198488.3|198755.7|198519.9|198605.7|198409.8|150
1619471700000|2021-04-26 21:15:00|198637.3|198487.3|198633.8|198483.8|198754.4|198508.7|198617|198401|112
1619472000000|2021-04-26 21:20:00|198649.3|198499.3|198642.5|198492.5|198658.2|198508.2|198607.1|198457.1|113
1619472300000|2021-04-26 21:25:00|198636.6|198486.6|198609.3|198459.3|198655|198505|198600.6|198389|93
1619472600000|2021-04-26 21:30:00|198633.2|198483.2|198654.8|198504.8|198694|198513.3|198606|198437.7|176
1619472900000|2021-04-26 21:35:00|198657.9|198507.9|198637.5|198487.5|198661.9|198511.9|198613.8|198463.8|149
1619473200000|2021-04-26 21:40:00|198632.9|198482.9|198627.4|198477.4|198652.9|198502.9|198606.8|198456.8|136
1619473500000|2021-04-26 21:45:00|198620.2|198470.2|198623.7|198473.7|198652.3|198502.3|198578.4|198428.4|181
1619473800000|2021-04-26 21:50:00|198623.1|198473.1|198627.8|198477.8|198645.2|198495.2|198571.2|198421.2|133
1619474100000|2021-04-26 21:55:00|198624.7|198474.7|198630.3|198480.3|198654.1|198504.1|198583.2|198433.2|139
1619474400000|2021-04-26 22:00:00|198631.2|198481.2|198663.2|198513.2|198678.5|198528.5|198605.7|198455.7|377
1619474700000|2021-04-26 22:05:00|198663.9|198513.9|198646.7|198496.7|198669.5|198519.5|198631.9|198481.9|265
1619475000000|2021-04-26 22:10:00|198646.9|198496.9|198646.3|198496.3|198653.2|198503.2|198639.7|198489.7|247
1619475300000|2021-04-26 22:15:00|198646.8|198496.8|198647|198497|198651.5|198501.5|198633.1|198483.1|166
1619475600000|2021-04-26 22:20:00|198654.4|198504.4|198648|198498|198664.3|198514.3|198636.1|198486.1|298
1619475900000|2021-04-26 22:25:00|198647.6|198497.6|198649.7|198499.7|198653.5|198503.5|198640.8|198490.8|204
1619476200000|2021-04-26 22:30:00|198649.9|198499.9|198657.5|198507.5|198660.3|198510.3|198644|198494|301
1619476500000|2021-04-26 22:35:00|198660.9|198510.9|198656.8|198506.8|198663|198513|198643.8|198493.8|337
1619476800000|2021-04-26 22:40:00|198651.2|198501.2|198684.1|198534.1|198694.3|198544.3|198646.4|198496.4|276
1619477100000|2021-04-26 22:45:00|198683.9|198533.9|198677.4|198527.4|198691.4|198541.4|198671|198521|226
1619477400000|2021-04-26 22:50:00|198677.6|198527.6|198683.9|198533.9|198691.6|198541.6|198667.2|198517.2|205
1619477700000|2021-04-26 22:55:00|198682.7|198532.7|198679.1|198529.1|198691.9|198541.9|198661.8|198511.8|190
1619478000000|2021-04-26 23:00:00|198682.4|198532.4|198745.9|198595.9|198753.4|198603.4|198667.8|198517.8|333
1619478300000|2021-04-26 23:05:00|198745.8|198595.8|198736.5|198586.5|198755.9|198605.9|198722.5|198572.5|318
1619478600000|2021-04-26 23:10:00|198736.4|198586.4|198771.2|198621.2|198810.9|198660.9|198717|198567|375
1619478900000|2021-04-26 23:15:00|198777.5|198627.5|198811.6|198661.6|198813.2|198663.2|198756.1|198606.1|382
1619479200000|2021-04-26 23:20:00|198811.4|198661.4|198810.7|198660.7|198815.3|198665.3|198786|198636|295
1619479500000|2021-04-26 23:25:00|198810.1|198660.1|198808.5|198658.5|198828.8|198678.8|198784.9|198634.9|357
1619479800000|2021-04-26 23:30:00|198809|198659|198805.8|198655.8|198826.4|198676.4|198787.1|198637.1|319
1619480100000|2021-04-26 23:35:00|198804.9|198654.9|198801.6|198651.6|198818.6|198668.6|198795.3|198645.3|325
1619480400000|2021-04-26 23:40:00|198800.6|198650.6|198854.5|198704.5|198889.6|198739.6|198797.7|198647.7|337
1619480700000|2021-04-26 23:45:00|198853.8|198703.8|198690.3|198540.3|198853.9|198703.9|198690.3|198540.3|381
1619481000000|2021-04-26 23:50:00|198692.9|198542.9|198688.3|198538.3|198711.6|198561.6|198687.3|198537.3|250
1619481300000|2021-04-26 23:55:00|198687.9|198537.9|198806.2|198656.2|198816|198666|198684.6|198534.6|296
1619481600000|2021-04-27 00:00:00|198809.9|198659.9|198754.8|198604.8|198851.7|198701.7|198748|198598|477
1619481900000|2021-04-27 00:05:00|198754.3|198604.3|198736.4|198586.4|198780.5|198630.5|198730.7|198580.7|485
1619482200000|2021-04-27 00:10:00|198737.4|198587.4|198811.4|198661.4|198818.4|198668.4|198734|198584|449
1619482500000|2021-04-27 00:15:00|198811.1|198661.1|198835.1|198685.1|198838.6|198688.6|198786.5|198636.5|524
1619482800000|2021-04-27 00:20:00|198837.1|198687.1|198833.8|198683.8|198881.2|198731.2|198823.8|198673.8|503
1619483100000|2021-04-27 00:25:00|198839|198689|198846.3|198696.3|198858.6|198708.6|198803.8|198653.8|469
1619483400000|2021-04-27 00:30:00|198847.1|198697.1|198899.9|198749.9|198911.4|198761.4|198841.7|198691.7|557
1619483700000|2021-04-27 00:35:00|198900|198750|198878.3|198728.3|198928.9|198778.9|198869.4|198719.4|515
1619484000000|2021-04-27 00:40:00|198874.4|198724.4|198869.8|198719.8|198885.4|198735.4|198819.9|198669.9|514
1619484300000|2021-04-27 00:45:00|198867.6|198717.6|198863.8|198713.8|198882.9|198732.9|198843.9|198693.9|475
1619484600000|2021-04-27 00:50:00|198861.6|198711.6|198867.7|198717.7|198884.4|198734.4|198850.5|198700.5|492
1619484900000|2021-04-27 00:55:00|198868.3|198718.3|198835|198685|198881.4|198731.4|198814.1|198664.1|539
1619485200000|2021-04-27 01:00:00|198833.5|198683.5|198844.1|198694.1|198853|198703|198780.6|198630.6|534
1619485500000|2021-04-27 01:05:00|198843.8|198693.8|198864.7|198714.7|198920.3|198770.3|198833.7|198683.7|488
1619485800000|2021-04-27 01:10:00|198864.4|198714.4|198951.2|198801.2|198963.3|198813.3|198857.2|198707.2|439
1619486100000|2021-04-27 01:15:00|198953|198803|198975.3|198825.3|199002.3|198852.3|198940.1|198790.1|615
1619486400000|2021-04-27 01:20:00|198979.3|198829.3|198997.5|198847.5|199001.3|198851.3|198968.8|198818.8|568
1619486700000|2021-04-27 01:25:00|198997.2|198847.2|198982.5|198832.5|199027.4|198877.4|198973.5|198823.5|449
1619487000000|2021-04-27 01:30:00|198962.3|198812.3|199018.3|198868.3|199039.2|198889.2|198943.5|198793.5|645
1619487300000|2021-04-27 01:35:00|199017.8|198867.8|198971.7|198821.7|199073.4|198923.4|198962.6|198812.6|648
1619487600000|2021-04-27 01:40:00|198972.4|198822.4|198986.5|198836.5|199003.6|198853.6|198924.4|198774.4|627
1619487900000|2021-04-27 01:45:00|198978.4|198828.4|198997.4|198847.4|199006.8|198856.8|198950.5|198800.5|532
1619488200000|2021-04-27 01:50:00|198998.1|198848.1|198948.2|198798.2|199003.5|198853.5|198943.3|198793.3|538
1619488500000|2021-04-27 01:55:00|198943.7|198793.7|198993.3|198843.3|199032.5|198882.5|198943.7|198793.7|519
1619488800000|2021-04-27 02:00:00|198994.6|198844.6|198997.4|198847.4|199017.7|198867.7|198986.5|198836.5|485
1619489100000|2021-04-27 02:05:00|198997.2|198847.2|199024.2|198874.2|199032.5|198882.5|198991.1|198841.1|506
1619489400000|2021-04-27 02:10:00|199023.3|198873.3|198994.4|198844.4|199050.2|198900.2|198984.4|198834.4|405
1619489700000|2021-04-27 02:15:00|198994.7|198844.7|199009.3|198859.3|199017.3|198867.3|198986.9|198836.9|463
1619490000000|2021-04-27 02:20:00|199008.9|198858.9|199060.5|198910.5|199067.2|198917.2|199008.9|198858.9|560
1619490300000|2021-04-27 02:25:00|199060.8|198910.8|199119|198969|199123|198973|199057.9|198907.9|512
1619490600000|2021-04-27 02:30:00|199110.7|198960.7|199113.9|198963.9|199120.2|198970.2|199096.1|198946.1|445
1619490900000|2021-04-27 02:35:00|199115.5|198965.5|199112.6|198962.6|199141.6|198991.6|199098.6|198948.6|389
1619491200000|2021-04-27 02:40:00|199112.2|198962.2|199111|198961|199120.6|198970.6|199097.6|198947.6|409
1619491500000|2021-04-27 02:45:00|199104|198954|199120.2|198970.2|199121.2|198971.2|199104|198954|304
1619491800000|2021-04-27 02:50:00|199120.3|198970.3|199071.9|198921.9|199121.6|198971.6|199066.5|198916.5|432
1619492100000|2021-04-27 02:55:00|199075.6|198925.6|199080.9|198930.9|199126|198976|199072.2|198922.2|358
1619492400000|2021-04-27 03:00:00|199080.7|198930.7|199071.7|198921.7|199118|198968|199060|198910|516
1619492700000|2021-04-27 03:05:00|199071.3|198921.3|199072.5|198922.5|199080|198930|199050.8|198900.8|451
1619493000000|2021-04-27 03:10:00|199069.1|198919.1|199019.8|198869.8|199079.2|198929.2|199017.2|198867.2|425
1619493300000|2021-04-27 03:15:00|199020.9|198870.9|199034.6|198884.6|199042.9|198892.9|199013|198863|446
1619493600000|2021-04-27 03:20:00|199034.3|198884.3|199038|198888|199048|198898|199028.2|198878.2|377
1619493900000|2021-04-27 03:25:00|199039.4|198889.4|199043.8|198893.8|199048.2|198898.2|199033.7|198883.7|342
1619494200000|2021-04-27 03:30:00|199042.6|198892.6|199033|198883|199046.7|198896.7|198998.2|198848.2|381
1619494500000|2021-04-27 03:35:00|199027.8|198877.8|199015.5|198865.5|199043.3|198893.3|199008|198858|389
1619494800000|2021-04-27 03:40:00|199019.8|198869.8|199036.8|198886.8|199039.7|198889.7|199015.2|198865.2|331
1619495100000|2021-04-27 03:45:00|199035.6|198885.6|199035.7|198885.7|199039.7|198889.7|199028.6|198878.6|254
1619495400000|2021-04-27 03:50:00|199035.3|198885.3|199075|198925|199076.9|198926.9|199031|198881|297
1619495700000|2021-04-27 03:55:00|199075.1|198925.1|199035.1|198885.1|199084.8|198934.8|199018.1|198868.1|342
1619496000000|2021-04-27 04:00:00|199035.6|198885.6|199036.9|198886.9|199046.1|198896.1|199028.3|198878.3|353
1619496300000|2021-04-27 04:05:00|199037.1|198887.1|199035.3|198885.3|199042.8|198892.8|199014.4|198864.4|331
1619496600000|2021-04-27 04:10:00|199034.7|198884.7|199008.9|198858.9|199037|198887|198987.5|198837.5|319
1619496900000|2021-04-27 04:15:00|199009.1|198859.1|199012.8|198862.8|199039.3|198889.3|198993|198843|314
1619497200000|2021-04-27 04:20:00|199011.9|198861.9|198994.7|198844.7|199022|198872|198983.8|198833.8|323
1619497500000|2021-04-27 04:25:00|198995.3|198845.3|199000|198850|199003.4|198853.4|198982.8|198832.8|325
1619497800000|2021-04-27 04:30:00|198999.4|198849.4|198992.5|198842.5|199006.3|198856.3|198986.9|198836.9|285
1619498100000|2021-04-27 04:35:00|198992.2|198842.2|199044.7|198894.7|199046.4|198896.4|198989.8|198839.8|291
1619498400000|2021-04-27 04:40:00|199045|198895|199034.2|198884.2|199046.2|198896.2|199028.8|198878.8|302
1619498700000|2021-04-27 04:45:00|199033.8|198883.8|199031.6|198881.6|199035.5|198885.5|198996.5|198846.5|286
1619499000000|2021-04-27 04:50:00|199029.7|198879.7|199023.6|198873.6|199041.4|198891.4|199012.8|198862.8|234
1619499300000|2021-04-27 04:55:00|199024.1|198874.1|199022.6|198872.6|199033|198883|198995.7|198845.7|311
1619499600000|2021-04-27 05:00:00|199022.4|198872.4|199000|198850|199036.1|198886.1|198994.2|198844.2|397
1619499900000|2021-04-27 05:05:00|198999.9|198849.9|199088|198938|199088|198938|198977.1|198827.1|400
1619500200000|2021-04-27 05:10:00|199087.1|198937.1|199120.5|198970.5|199128.2|198978.2|199048.1|198898.1|332
1619500500000|2021-04-27 05:15:00|199119.8|198969.8|199088.8|198938.8|199119.8|198969.8|199071.9|198921.9|371
1619500800000|2021-04-27 05:20:00|199089.7|198939.7|199072.7|198922.7|199098.4|198948.4|199064.1|198914.1|394
1619501100000|2021-04-27 05:25:00|199073|198923|199018.8|198868.8|199080.7|198930.7|199011.7|198861.7|335
1619501400000|2021-04-27 05:30:00|199018.6|198868.6|198862.9|198712.9|199018.6|198868.6|198861.3|198711.3|481
1619501700000|2021-04-27 05:35:00|198863.7|198713.7|198861.5|198711.5|198880|198730|198850.9|198700.9|462
1619502000000|2021-04-27 05:40:00|198861.9|198711.9|198849.2|198699.2|198868.7|198718.7|198841.6|198691.6|337
1619502300000|2021-04-27 05:45:00|198847.9|198697.9|198835.5|198685.5|198854|198704|198820.7|198670.7|478
1619502600000|2021-04-27 05:50:00|198835.2|198685.2|198829.3|198679.3|198844.8|198694.8|198797.7|198647.7|392
1619502900000|2021-04-27 05:55:00|198829.7|198679.7|198754.4|198604.4|198840.5|198690.5|198753.1|198603.1|391
1619503200000|2021-04-27 06:00:00|198750.7|198600.7|198830.5|198680.5|198865.7|198755.5|198745.9|198595.9|595
1619503500000|2021-04-27 06:05:00|198833.6|198683.6|198801.1|198651.1|198852.7|198702.7|198777.3|198627.3|637
1619503800000|2021-04-27 06:10:00|198801.9|198651.9|198877.7|198727.7|198887.9|198737.9|198795.7|198645.7|539
1619504100000|2021-04-27 06:15:00|198877.5|198727.5|198879.1|198729.1|198949.5|198799.5|198861|198711|596
1619504400000|2021-04-27 06:20:00|198878.9|198728.9|198905.5|198755.5|198915.5|198765.5|198847.9|198697.9|528
1619504700000|2021-04-27 06:25:00|198908|198758|198966.3|198816.3|198966.9|198816.9|198866.4|198716.4|679
1619505000000|2021-04-27 06:30:00|198967.6|198817.6|199041.3|198891.3|199045|198895|198948.7|198798.7|741
1619505300000|2021-04-27 06:35:00|199042.6|198892.6|198890.2|198740.2|199049.2|198899.2|198889.2|198739.2|712
1619505600000|2021-04-27 06:40:00|198891.5|198741.5|198912.6|198762.6|198932|198782|198851.7|198701.7|716
1619505900000|2021-04-27 06:45:00|198913.2|198763.2|198955.7|198805.7|198964.4|198814.4|198913|198763|650
1619506200000|2021-04-27 06:50:00|198955.8|198805.8|198881.4|198731.4|198997.1|198847.1|198880.3|198730.3|658
1619506500000|2021-04-27 06:55:00|198881.8|198731.8|198879|198729|198950.3|198800.3|198877.8|198727.8|737
1619506800000|2021-04-27 07:00:00|198874.9|198724.9|198852.5|198702.5|199049.3|198899.3|198851.4|198701.4|778
1619507100000|2021-04-27 07:05:00|198856.1|198706.1|198995.7|198845.7|199013.9|198863.9|198856|198706|740
1619507400000|2021-04-27 07:10:00|198994.2|198844.2|198961.4|198811.4|199001.6|198851.6|198892.9|198742.9|755
1619507700000|2021-04-27 07:15:00|198958.7|198808.7|198948.9|198798.9|198973|198823|198938.2|198788.2|685
1619508000000|2021-04-27 07:20:00|198949|198799|198903|198753|198955.4|198805.4|198870.8|198720.8|651
1619508300000|2021-04-27 07:25:00|198902.6|198752.6|199008.4|198858.4|199012.2|198862.2|198859.9|198709.9|731
1619508600000|2021-04-27 07:30:00|199008.3|198858.3|199019.6|198869.6|199098.8|198948.8|198998.3|198848.3|693
1619508900000|2021-04-27 07:35:00|199019.8|198869.8|199070.9|198920.9|199094.5|198944.5|198998.2|198848.2|663
1619509200000|2021-04-27 07:40:00|199071.2|198921.2|199005.4|198855.4|199078.4|198928.4|198965.9|198815.9|684
1619509500000|2021-04-27 07:45:00|199005.1|198855.1|199005.1|198855.1|199047.6|198897.6|198981.5|198831.5|654
1619509800000|2021-04-27 07:50:00|199004.6|198854.6|199064.7|198914.7|199111.8|198961.8|198991.2|198841.2|603
1619510100000|2021-04-27 07:55:00|199065.2|198915.2|199031.5|198881.5|199083.2|198933.2|198998.8|198848.8|656
1619510400000|2021-04-27 08:00:00|199030.9|198880.9|198983.7|198833.7|199093.7|198943.7|198976.9|198826.9|682
1619510700000|2021-04-27 08:05:00|198983.8|198833.8|199135.7|198985.7|199139.6|198989.6|198982.4|198832.4|732
1619511000000|2021-04-27 08:10:00|199140.6|198990.6|199189.6|199039.6|199287.6|199137.6|199135.5|198985.5|710
1619511300000|2021-04-27 08:15:00|199189.3|199039.3|199152.6|199002.6|199222.4|199072.4|199114.1|198964.1|732
1619511600000|2021-04-27 08:20:00|199153.2|199003.2|199227.7|199077.7|199227.7|199077.7|199095.4|198945.4|603
1619511900000|2021-04-27 08:25:00|199227.2|199077.2|199243.6|199093.6|199245.6|199095.6|199194.1|199044.1|677
1619512200000|2021-04-27 08:30:00|199252.8|199102.8|199217.2|199067.2|199304.6|199154.6|199207.2|199057.2|575
1619512500000|2021-04-27 08:35:00|199216.7|199066.7|199233.4|199083.4|199247.5|199097.5|199159.5|199009.5|589
1619512800000|2021-04-27 08:40:00|199233.7|199083.7|199283.5|199133.5|199299.7|199149.7|199232|199082|567
1619513100000|2021-04-27 08:45:00|199285.5|199135.5|199380.6|199230.6|199407.2|199290.8|199274|199124|655
1619513400000|2021-04-27 08:50:00|199382.5|199232.5|199426.1|199276.1|199458.5|199308.5|199355.7|199205.7|748
1619513700000|2021-04-27 08:55:00|199430.4|199280.4|199455|199305|199456.4|199348.6|199395.2|199245.2|644
1619514000000|2021-04-27 09:00:00|199454.2|199304.2|199449|199299|199528.3|199378.3|199417.8|199291.8|602
1619514300000|2021-04-27 09:05:00|199448.8|199298.8|199442.6|199292.6|199509.7|199359.7|199410.8|199260.8|584
1619514600000|2021-04-27 09:10:00|199439.8|199289.8|199529.3|199379.3|199536.6|199386.6|199430.4|199280.4|645
1619514900000|2021-04-27 09:15:00|199530.7|199380.7|199446.3|199296.3|199537.1|199387.1|199421.7|199271.7|650
1619515200000|2021-04-27 09:20:00|199443.6|199293.6|199343.1|199193.1|199449.2|199299.2|199334.5|199184.5|590
1619515500000|2021-04-27 09:25:00|199339.1|199189.1|199189.1|199039.1|199365.4|199215.4|199176|199026|560
1619515800000|2021-04-27 09:30:00|199191.2|199041.2|199302.1|199152.1|199302.1|199152.1|199189.1|199039.1|624
1619516100000|2021-04-27 09:35:00|199302.6|199152.6|199408.8|199258.8|199408.8|199258.8|199302.6|199152.6|633
1619516400000|2021-04-27 09:40:00|199410.2|199260.2|199380.8|199230.8|199433.6|199304.2|199354.2|199214.7|598
1619516700000|2021-04-27 09:45:00|199375|199225|199372.6|199222.6|199421.6|199271.6|199343.6|199193.6|715
1619517000000|2021-04-27 09:50:00|199372.8|199222.8|199369.9|199219.9|199459.5|199309.5|199301.4|199151.4|863
1619517300000|2021-04-27 09:55:00|199370.5|199220.5|199293|199143|199391.1|199241.1|199291.4|199141.4|608
1619517600000|2021-04-27 10:00:00|199293.6|199143.6|199297.6|199147.6|199329.2|199212.8|199262.8|199120.6|696
1619517900000|2021-04-27 10:05:00|199296.3|199146.3|199187.3|199037.3|199296.8|199146.8|199174|199024|766
1619518200000|2021-04-27 10:10:00|199184.7|199034.7|199166.5|199016.5|199196.9|199054.1|199101.8|198954.8|672
1619518500000|2021-04-27 10:15:00|199165.9|199015.9|199230.8|199080.8|199235.2|199085.2|199145.1|198995.1|745
1619518800000|2021-04-27 10:20:00|199231.3|199081.3|199270.4|199120.4|199272|199147.7|199178.3|199053.5|647
1619519100000|2021-04-27 10:25:00|199273.4|199123.4|199237|199087|199296.2|199146.2|199198.9|199048.9|605
1619519400000|2021-04-27 10:30:00|199238.1|199088.1|199269.6|199119.6|199269.6|199119.6|199224.1|199074.1|744
1619519700000|2021-04-27 10:35:00|199269|199119|199222|199072|199275.8|199125.8|199200.8|199050.8|696
1619520000000|2021-04-27 10:40:00|199221.9|199071.9|199141.2|198991.2|199261.2|199111.2|199140.6|198990.6|597
1619520300000|2021-04-27 10:45:00|199142.1|198992.1|199263.8|199113.8|199277.5|199127.5|199138.8|198988.8|704
1619520600000|2021-04-27 10:50:00|199263.3|199113.3|199237.4|199087.4|199273.2|199123.2|199224|199074|674
1619520900000|2021-04-27 10:55:00|199237.9|199087.9|199115|198965|199241.7|199091.7|199078.9|198928.9|779
1619521200000|2021-04-27 11:00:00|199105.3|198955.3|199195.6|199045.6|199235.7|199085.7|199091.9|198941.9|757
1619521500000|2021-04-27 11:05:00|199195.5|199045.5|199194.7|199044.7|199237.6|199087.6|199154.2|199004.2|632
1619521800000|2021-04-27 11:10:00|199193.6|199043.6|199165.7|199015.7|199196.8|199058.4|199105.7|198972.6|685
1619522100000|2021-04-27 11:15:00|199166.9|199016.9|199145.9|198995.9|199168.7|199018.7|199130.3|198980.3|566
1619522400000|2021-04-27 11:20:00|199142.8|198992.8|199159.3|199009.3|199164.8|199060.3|199082.9|198955|582
1619522700000|2021-04-27 11:25:00|199159.6|199009.6|199164|199014|199199.8|199093.7|199138.4|198988.4|580
1619523000000|2021-04-27 11:30:00|199162|199012|199091.8|199041.8|199170.5|199056.7|199012.1|198891.8|742
1619523300000|2021-04-27 11:35:00|199092.2|199042.2|199259.1|199109.1|199261.9|199111.9|199087.7|198962|710
1619523600000|2021-04-27 11:40:00|199259.2|199109.2|199230.6|199080.6|199264.3|199133.8|199163|199013|565
1619523900000|2021-04-27 11:45:00|199228.9|199078.9|199309.8|199159.8|199411.1|199261.1|199176.1|199076.4|771
1619524200000|2021-04-27 11:50:00|199310.9|199160.9|199358.9|199208.9|199371|199221|199275.9|199125.9|808
1619524500000|2021-04-27 11:55:00|199360.3|199210.3|199360.9|199210.9|199411.8|199261.8|199338.3|199188.3|714
1619524800000|2021-04-27 12:00:00|199359.9|199209.9|199322|199172|199375.1|199256.7|199208.7|199106.3|943
1619525100000|2021-04-27 12:05:00|199327.3|199177.3|199415.5|199265.5|199530.8|199428.9|199311.3|199161.3|909
1619525400000|2021-04-27 12:10:00|199422|199272|199344.1|199194.1|199530|199380|199334.4|199184.4|940
1619525700000|2021-04-27 12:15:00|199344.8|199194.8|199316.8|199166.8|199381.9|199256.7|199203.5|199053.5|768
1619526000000|2021-04-27 12:20:00|199307.1|199157.1|199414.3|199264.3|199421.5|199320|199136.1|199036.7|884
1619526300000|2021-04-27 12:25:00|199414|199264|199559|199409|199586.3|199464.8|199345.4|199234.7|779
1619526600000|2021-04-27 12:30:00|199556.3|199406.3|199639.9|199489.9|199708.5|199609.4|199552.8|199402.8|903
1619526900000|2021-04-27 12:35:00|199639|199489|199753.4|199603.4|199826.6|199708|199593.1|199489|834
1619527200000|2021-04-27 12:40:00|199752.4|199602.4|199723.4|199573.4|199790.1|199662.4|199656.5|199553.9|833
1619527500000|2021-04-27 12:45:00|199724.8|199574.8|199717.7|199667.7|199762.2|199673.1|199644.6|199539.3|859
1619527800000|2021-04-27 12:50:00|199717.6|199667.6|199663.2|199513.2|199791.4|199693.4|199551.2|199448.8|750
1619528100000|2021-04-27 12:55:00|199663|199513|199639.8|199489.8|199674.4|199569.7|199568.9|199442.4|835
1619528400000|2021-04-27 13:00:00|199640.7|199490.7|199824|199674|199894.2|199744.2|199584.7|199486.2|839
1619528700000|2021-04-27 13:05:00|199826.9|199676.9|199689.2|199539.2|199828.4|199678.4|199634.8|199530.3|946
1619529000000|2021-04-27 13:10:00|199689.8|199539.8|199862.7|199712.7|199867.7|199749.2|199689.8|199539.8|925
1619529300000|2021-04-27 13:15:00|199859.1|199709.1|200124.5|199974.5|200126.8|199992.9|199755.3|199651.1|980
1619529600000|2021-04-27 13:20:00|200129.3|199979.3|200070.3|199920.3|200211.8|200092|199930.2|199807.4|952
1619529900000|2021-04-27 13:25:00|200070.2|199920.2|200198.1|200048.1|200252.9|200134.7|200006.7|199899.8|749
1619530200000|2021-04-27 13:30:00|200195.8|200045.8|200136.1|199986.1|200240.1|200118.3|200089.8|199979.8|768
1619530500000|2021-04-27 13:35:00|200137.2|199987.2|200069.7|199919.7|200149|200046.6|200026.4|199907.7|763
1619530800000|2021-04-27 13:40:00|200069.3|199919.3|200019.4|199869.4|200099.5|199978|200019|199869|764
1619531100000|2021-04-27 13:45:00|200019.2|199869.2|199985.1|199835.1|200021.9|199908.9|199926|199776|735
1619531400000|2021-04-27 13:50:00|199986.1|199836.1|199827.4|199677.4|199995.8|199859.9|199783.1|199650.5|773
1619531700000|2021-04-27 13:55:00|199826.4|199676.4|199973|199823|199977.3|199827.3|199726.5|199613.4|666
1619532000000|2021-04-27 14:00:00|199965.5|199815.5|200062.1|199912.1|200073.3|199965.6|199949.6|199799.6|736
1619532300000|2021-04-27 14:05:00|200064.4|199914.4|199991.7|199841.7|200073|199944.8|199944.8|199831|946
1619532600000|2021-04-27 14:10:00|199988.3|199838.3|199880.1|199730.1|200039.3|199889.3|199791.3|199674.6|1012
1619532900000|2021-04-27 14:15:00|199882.1|199732.1|199881.3|199731.3|199951.7|199824.5|199778.2|199677|1113
1619533200000|2021-04-27 14:20:00|199881.5|199731.5|199960.3|199810.3|200091.1|199941.1|199873.4|199723.4|1027
1619533500000|2021-04-27 14:25:00|199961.3|199811.3|200062.8|199912.8|200094.4|199944.4|199922|199811.3|931
1619533800000|2021-04-27 14:30:00|200062.6|199912.6|200092.1|199942.1|200106|200011.1|199991.3|199887.2|968
1619534100000|2021-04-27 14:35:00|200092.4|199942.4|200076.4|199926.4|200100.3|199997.8|200007.5|199893.8|923
1619534400000|2021-04-27 14:40:00|200076.8|199926.8|200066.5|199916.5|200094|199984.9|200001.5|199891.3|837
1619534700000|2021-04-27 14:45:00|200066.9|199916.9|199874.2|199724.2|200080.6|199961.2|199856|199712.8|920
1619535000000|2021-04-27 14:50:00|199875.1|199725.1|199677.9|199527.9|199876.6|199737.5|199657.1|199527.9|930
1619535300000|2021-04-27 14:55:00|199680.2|199530.2|199681.3|199531.3|199759.4|199658.9|199596.6|199486.1|1024
1619535600000|2021-04-27 15:00:00|199682.8|199532.8|199820|199670|199848|199746|199663.4|199513.4|963
1619535900000|2021-04-27 15:05:00|199819.1|199669.1|199752.6|199702.6|199846.9|199749.1|199723.3|199625.8|916
1619536200000|2021-04-27 15:10:00|199755|199705|199813.3|199663.3|199868.5|199757.8|199754.5|199646.4|734
1619536500000|2021-04-27 15:15:00|199811.9|199661.9|199825.7|199675.7|199853.1|199736.1|199748.2|199607.1|744
1619536800000|2021-04-27 15:20:00|199825.4|199675.4|199891.6|199741.6|199939.3|199815|199796.2|199675.4|821
1619537100000|2021-04-27 15:25:00|199895.7|199745.7|199871.5|199721.5|199959.5|199842.5|199859.2|199709.2|831
1619537400000|2021-04-27 15:30:00|199870.2|199720.2|199794|199644|199874|199776|199742.7|199625|773
1619537700000|2021-04-27 15:35:00|199791.7|199641.7|199786.8|199636.8|199830.1|199717.8|199708.9|199623.7|788
1619538000000|2021-04-27 15:40:00|199785.4|199635.4|199824.3|199674.3|199835.8|199735.8|199727.1|199612.3|796
1619538300000|2021-04-27 15:45:00|199822.4|199672.4|199854.7|199704.7|199883.2|199779.3|199779.9|199668.6|878
1619538600000|2021-04-27 15:50:00|199854.2|199704.2|199858.1|199708.1|199882.1|199772.1|199774.4|199673.9|779
1619538900000|2021-04-27 15:55:00|199858.5|199708.5|199842.1|199692.1|199873.6|199771.7|199772|199668.6|782
1619539200000|2021-04-27 16:00:00|199839.9|199689.9|199818.6|199768.6|199886.2|199782.7|199786.1|199679.9|708
1619539500000|2021-04-27 16:05:00|199818.8|199768.8|199902.3|199752.3|199911.7|199789.8|199805.2|199700.2|731
1619539800000|2021-04-27 16:10:00|199903|199753|199874.2|199724.2|199911.9|199789.6|199813.8|199696.8|710
1619540100000|2021-04-27 16:15:00|199874.6|199724.6|200081.1|199931.1|200087.9|199979.9|199822.3|199713.7|723
1619540400000|2021-04-27 16:20:00|200080.7|199930.7|199995.2|199845.2|200084.4|199955.3|199923.4|199827.5|661
1619540700000|2021-04-27 16:25:00|199994.5|199844.5|200009.7|199859.7|200042.1|199928.3|199929.4|199832.4|633
1619541000000|2021-04-27 16:30:00|200011.3|199861.3|199935|199885|200011.3|199905.9|199925|199816.4|555
1619541300000|2021-04-27 16:35:00|199935.7|199885.7|199983.9|199833.9|199991.7|199891.4|199916.5|199812.2|561
1619541600000|2021-04-27 16:40:00|199979.6|199829.6|199924.7|199774.7|199995.3|199888.7|199856.5|199750.6|694
1619541900000|2021-04-27 16:45:00|199923.7|199773.7|199964.7|199814.7|199998.2|199891.4|199887.8|199763.5|704
1619542200000|2021-04-27 16:50:00|199964.2|199814.2|199959.4|199909.4|200038.2|199936.2|199906.6|199802.7|709
1619542500000|2021-04-27 16:55:00|199960.1|199910.1|200138.3|199988.3|200147|200044.1|199960.1|199853.1|715
1619542800000|2021-04-27 17:00:00|200129.8|199979.8|200013.8|199863.8|200137.5|200036.1|199970.5|199862.4|647
1619543100000|2021-04-27 17:05:00|200015.3|199865.3|199864.5|199714.5|200041.2|199935.8|199830.4|199680.4|766
1619543400000|2021-04-27 17:10:00|199863|199713|199862.2|199712.2|199908.3|199794.2|199778.9|199670.9|661
1619543700000|2021-04-27 17:15:00|199862.4|199712.4|199847.1|199697.1|199888.3|199781.5|199775.8|199693.3|589
1619544000000|2021-04-27 17:20:00|199850.3|199700.3|199890|199740|199902.7|199805.6|199785.7|199688.5|614
1619544300000|2021-04-27 17:25:00|199891.1|199741.1|200041.1|199891.1|200064.5|199927.2|199860.1|199729.5|709
1619544600000|2021-04-27 17:30:00|200041.7|199891.7|200041.3|199891.3|200075.3|199972.2|199986.7|199866.9|544
1619544900000|2021-04-27 17:35:00|200040.2|199890.2|199988.2|199938.2|200050.6|199941.9|199975|199878.4|439
1619545200000|2021-04-27 17:40:00|199988.5|199938.5|199969|199919|200008.1|199940.7|199938.3|199843.5|536
1619545500000|2021-04-27 17:45:00|199971.4|199921.4|200012.7|199962.7|200067.1|199970.4|199960.7|199850.5|564
1619545800000|2021-04-27 17:50:00|200012.4|199962.4|200038.1|199888.1|200058|199964|199974.3|199875.4|544
1619546100000|2021-04-27 17:55:00|200038.8|199888.8|200068.3|200018.3|200126.2|200018.4|199979.8|199871|646
1619546400000|2021-04-27 18:00:00|200067.8|200017.8|200088.7|199938.7|200120.6|200017.8|199998.9|199900|679
1619546700000|2021-04-27 18:05:00|200086.2|199936.2|200088.3|199938.3|200097.5|199992.5|200021.5|199913.6|685
1619547000000|2021-04-27 18:10:00|200088.9|199938.9|200135.9|200085.9|200200.1|200094.6|200078.4|199934.3|609
1619547300000|2021-04-27 18:15:00|200130.6|200080.6|200227.7|200077.7|200251.4|200126|200107.2|200005.7|598
1619547600000|2021-04-27 18:20:00|200227.2|200077.2|200328|200178|200335.8|200227.4|200148.7|200048|591
1619547900000|2021-04-27 18:25:00|200327|200177|200313.3|200163.3|200361.5|200254|200261|200154.2|678
1619548200000|2021-04-27 18:30:00|200314.2|200164.2|200346.5|200196.5|200359.3|200261.1|200269.2|200159.9|592
1619548500000|2021-04-27 18:35:00|200347.4|200197.4|200479|200329|200504.3|200379.6|200298.8|200196.6|566
1619548800000|2021-04-27 18:40:00|200479.4|200329.4|200488.5|200338.5|200534|200421.4|200419.7|200315.9|566
1619549100000|2021-04-27 18:45:00|200492.5|200342.5|200662.5|200512.5|200689.5|200588.1|200435.1|200322.7|718
1619549400000|2021-04-27 18:50:00|200661.5|200511.5|200731|200581|200800.5|200699|200588.7|200487.4|798
1619549700000|2021-04-27 18:55:00|200730.2|200580.2|200717.1|200567.1|200747.2|200653.5|200622.3|200482.1|866
1619550000000|2021-04-27 19:00:00|200664.2|200614.2|200642.9|200492.9|200752.8|200654.7|200572.2|200472|770
1619550300000|2021-04-27 19:05:00|200644.9|200494.9|200555|200405|200646.5|200496.5|200508.8|200358.8|753
1619550600000|2021-04-27 19:10:00|200555.3|200405.3|200665.7|200515.7|200695.2|200572.7|200491.7|200387.4|740
1619550900000|2021-04-27 19:15:00|200668.4|200518.4|200637|200487|200696.6|200594.1|200589.7|200486.9|732
1619551200000|2021-04-27 19:20:00|200645.1|200495.1|200678.9|200528.9|200691.1|200572.7|200552.8|200447.7|665
1619551500000|2021-04-27 19:25:00|200682.1|200532.1|200713.4|200563.4|200719.2|200600.7|200611.4|200513.6|710
1619551800000|2021-04-27 19:30:00|200710|200560|200668.1|200518.1|200724.5|200574.5|200587|200462.5|614
1619552100000|2021-04-27 19:35:00|200668.4|200518.4|200555.6|200405.6|200672.6|200522.6|200503.8|200394.4|643
1619552400000|2021-04-27 19:40:00|200556.3|200406.3|200563.2|200413.2|200643.1|200493.1|200492.4|200395.2|595
1619552700000|2021-04-27 19:45:00|200562.7|200412.7|200652.8|200502.8|200709.4|200584.8|200560.7|200410.7|619
1619553000000|2021-04-27 19:50:00|200652.9|200502.9|200642.1|200492.1|200688.2|200569.6|200577.7|200468.6|578
1619553300000|2021-04-27 19:55:00|200642.5|200492.5|200684.2|200534.2|200691.1|200541.1|200577.6|200445|707
1619553600000|2021-04-27 20:00:00|200656.1|200506.1|200610.1|200460.1|200656.1|200506.1|200563.4|200413.4|652
1619553900000|2021-04-27 20:05:00|200609|200459|200611.4|200461.4|200632.6|200482.6|200598|200448|464
1619554200000|2021-04-27 20:10:00|200611.1|200461.1|200555.8|200405.8|200613.8|200479.6|200515.2|200405.4|340
1619554500000|2021-04-27 20:15:00|200556.7|200406.7|200599.8|200449.8|200620.5|200470.5|200554|200404|311
1619554800000|2021-04-27 20:20:00|200598.2|200448.2|200628.1|200478.1|200641.8|200491.8|200593|200443|341
1619555100000|2021-04-27 20:25:00|200628|200478|200602.1|200452.1|200642.4|200492.4|200539.4|200389.4|384
1619555400000|2021-04-27 20:30:00|200603.7|200453.7|200586.9|200436.9|200611.5|200461.5|200570|200420|387
1619555700000|2021-04-27 20:35:00|200587.2|200437.2|200596.2|200446.2|200599.5|200500.1|200550.1|200411.8|263
1619556000000|2021-04-27 20:40:00|200596|200446|200595.7|200445.7|200616|200466|200584|200434|254
1619556300000|2021-04-27 20:45:00|200598.3|200448.3|200600.3|200450.3|200640.9|200490.9|200557.6|200407.6|415
1619556600000|2021-04-27 20:50:00|200613.1|200463.1|200630.4|200480.4|200690.4|200540.4|200590.3|200440.3|402
1619556900000|2021-04-27 20:55:00|200625.7|200475.7|200645.8|200495.8|200719.3|200516.2|200591|200385.3|464
1619557200000|2021-04-27 21:00:00|200744|200425|200780.2|200461.2|201022.1|200703.1|200736.9|200417.9|61
1619557500000|2021-04-27 21:05:00|200799|200480|200754.3|200435.3|200836.6|200517.6|200665|200387|141
1619557800000|2021-04-27 21:10:00|200752.1|200433.1|200759.1|200440.1|200807.9|200488.9|200717.4|200410.5|168
1619558100000|2021-04-27 21:15:00|200759.2|200440.2|200687.1|200393.3|200759.4|200514.7|200615.3|200380.2|139
1619558400000|2021-04-27 21:20:00|200682.4|200398|200682.1|200397.7|200753.1|200467.5|200614.5|200380.2|74
1619558700000|2021-04-27 21:25:00|200614.7|200464.7|200687.3|200393.3|200722.6|200470.2|200614.5|200380.2|86
1619559000000|2021-04-27 21:30:00|200615.3|200465.3|200669.7|200414|200699.6|200466.3|200571.5|200380.3|99
1619559300000|2021-04-27 21:35:00|200659.1|200393|200670.8|200398.7|200713.4|200473.1|200600.1|200376.1|210
1619559600000|2021-04-27 21:40:00|200681.5|200400|200651.3|200388.6|200699.2|200459.7|200575.6|200377|156
1619559900000|2021-04-27 21:45:00|200681.4|200389|200581.6|200431.6|200705.1|200459|200539.4|200359.6|214
1619560200000|2021-04-27 21:50:00|200588.6|200438.6|200579.9|200429.9|200678.3|200447.6|200543.2|200351.4|164
1619560500000|2021-04-27 21:55:00|200574.2|200424.2|200680.2|200402.9|200686.5|200460.5|200572.5|200359.7|213
1619560800000|2021-04-27 22:00:00|200677.9|200400.1|200609.1|200459.1|200705.5|200494.2|200573.5|200397|435
1619561100000|2021-04-27 22:05:00|200609.3|200459.3|200629.3|200479.3|200664.1|200514.1|200597.1|200447.1|301
1619561400000|2021-04-27 22:10:00|200629.4|200479.4|200570.3|200420.3|200658.1|200508.1|200567.6|200417.6|515
1619561700000|2021-04-27 22:15:00|200573.7|200423.7|200526.1|200376.1|200576.4|200426.4|200510.3|200360.3|418
1619562000000|2021-04-27 22:20:00|200531.9|200381.9|200526.7|200376.7|200538.5|200388.5|200494.2|200344.2|398
1619562300000|2021-04-27 22:25:00|200526.9|200376.9|200481.1|200331.1|200527.4|200377.4|200472.2|200322.2|343
1619562600000|2021-04-27 22:30:00|200477|200327|200507.4|200357.4|200521.9|200371.9|200470.4|200320.4|394
1619562900000|2021-04-27 22:35:00|200507.3|200357.3|200499.9|200349.9|200524.4|200374.4|200479.9|200329.9|280
1619563200000|2021-04-27 22:40:00|200503.2|200353.2|200551.5|200401.5|200574.5|200424.5|200499.5|200349.5|257
1619563500000|2021-04-27 22:45:00|200548.2|200398.2|200549.3|200399.3|200549.3|200399.3|200505.9|200355.9|381
1619563800000|2021-04-27 22:50:00|200549.4|200399.4|200551.2|200401.2|200562.5|200412.5|200526.7|200376.7|202
1619564100000|2021-04-27 22:55:00|200553.9|200403.9|200518.7|200368.7|200571.8|200421.8|200507.6|200357.6|294
1619564400000|2021-04-27 23:00:00|200517.5|200367.5|200521.5|200371.5|200526.5|200376.5|200505.1|200355.1|313
1619564700000|2021-04-27 23:05:00|200520.7|200370.7|200521.6|200371.6|200528.8|200378.8|200515.9|200365.9|268
1619565000000|2021-04-27 23:10:00|200520.8|200370.8|200552.1|200402.1|200558.1|200408.1|200516|200366|206
1619565300000|2021-04-27 23:15:00|200551.5|200401.5|200552.6|200402.6|200574.4|200424.4|200543.6|200393.6|205
1619565600000|2021-04-27 23:20:00|200554.9|200404.9|200548|200398|200565.2|200415.2|200537.7|200387.7|222
1619565900000|2021-04-27 23:25:00|200548.2|200398.2|200540.6|200390.6|200556.6|200406.6|200531.4|200381.4|305
1619566200000|2021-04-27 23:30:00|200544|200394|200543|200393|200551.9|200401.9|200528.3|200378.3|267
1619566500000|2021-04-27 23:35:00|200542.3|200392.3|200543.6|200393.6|200565.3|200415.3|200532|200382|300
1619566800000|2021-04-27 23:40:00|200544.3|200394.3|200546.7|200396.7|200558.9|200408.9|200535.9|200385.9|282
1619567100000|2021-04-27 23:45:00|200544.5|200394.5|200547.1|200397.1|200548.2|200398.2|200529.9|200379.9|297
1619567400000|2021-04-27 23:50:00|200546.9|200396.9|200543.3|200393.3|200552.3|200402.3|200531.9|200381.9|253
1619567700000|2021-04-27 23:55:00|200541.9|200391.9|200547.3|200397.3|200553.2|200403.2|200533.5|200383.5|221
1619568000000|2021-04-28 00:00:00|200547|200397|200620.7|200470.7|200658.7|200508.7|200541.3|200391.3|478
1619568300000|2021-04-28 00:05:00|200620.8|200470.8|200589.2|200439.2|200640.3|200490.3|200575.3|200425.3|522
1619568600000|2021-04-28 00:10:00|200589.5|200439.5|200624.3|200474.3|200635.5|200485.5|200580.2|200430.2|479
1619568900000|2021-04-28 00:15:00|200621.8|200471.8|200665.7|200515.7|200700.4|200550.4|200610.2|200460.2|614
1619569200000|2021-04-28 00:20:00|200664.7|200514.7|200644.1|200494.1|200680.7|200530.7|200611.5|200461.5|527
1619569500000|2021-04-28 00:25:00|200644.3|200494.3|200656.3|200506.3|200673.4|200523.4|200634.4|200484.4|528
1619569800000|2021-04-28 00:30:00|200657.8|200507.8|200688.5|200538.5|200704.9|200554.9|200646.1|200496.1|586
1619570100000|2021-04-28 00:35:00|200688.2|200538.2|200692.1|200542.1|200701.8|200551.8|200655.2|200505.2|476
1619570400000|2021-04-28 00:40:00|200692.3|200542.3|200690.4|200540.4|200704.1|200554.1|200678.8|200528.8|418
1619570700000|2021-04-28 00:45:00|200686.5|200536.5|200698|200548|200711|200561|200653.8|200503.8|489
1619571000000|2021-04-28 00:50:00|200697.7|200547.7|200698.3|200548.3|200710|200560|200684.8|200534.8|475
1619571300000|2021-04-28 00:55:00|200698.9|200548.9|200726.8|200576.8|200733.1|200583.1|200685.4|200535.4|468
1619571600000|2021-04-28 01:00:00|200726.9|200576.9|200738.7|200588.7|200751.9|200601.9|200694|200544|545
1619571900000|2021-04-28 01:05:00|200738.6|200588.6|200705.9|200555.9|200754.6|200604.6|200690.2|200540.2|616
1619572200000|2021-04-28 01:10:00|200704.9|200554.9|200731.5|200581.5|200743.6|200593.6|200653|200503|626
1619572500000|2021-04-28 01:15:00|200731|200581|200736.6|200586.6|200762.3|200612.3|200696.3|200546.3|613
1619572800000|2021-04-28 01:20:00|200737.2|200587.2|200749.4|200599.4|200750.5|200600.5|200689.2|200539.2|623
1619573100000|2021-04-28 01:25:00|200747.8|200597.8|200748.6|200598.6|200765.7|200615.7|200728.5|200578.5|633
1619573400000|2021-04-28 01:30:00|200748.2|200598.2|200777|200627|200803.3|200653.3|200727.4|200577.4|817
1619573700000|2021-04-28 01:35:00|200776.8|200626.8|200766.9|200616.9|200783.2|200633.2|200751|200601|597
1619574000000|2021-04-28 01:40:00|200766.6|200616.6|200736.1|200586.1|200783.5|200633.5|200729.3|200579.3|640
1619574300000|2021-04-28 01:45:00|200733.3|200583.3|200716.6|200566.6|200759.3|200609.3|200705.1|200555.1|636
1619574600000|2021-04-28 01:50:00|200716.4|200566.4|200732.2|200582.2|200770.8|200620.8|200701.2|200551.2|560
1619574900000|2021-04-28 01:55:00|200732.4|200582.4|200739.1|200589.1|200761.4|200611.4|200720.5|200570.5|565
1619575200000|2021-04-28 02:00:00|200747.2|200597.2|200707.4|200557.4|200761.3|200611.3|200704.4|200554.4|534
1619575500000|2021-04-28 02:05:00|200709|200559|200723.7|200573.7|200738.4|200588.4|200693.2|200543.2|433
1619575800000|2021-04-28 02:10:00|200723.3|200573.3|200718.4|200568.4|200749.8|200599.8|200697.5|200547.5|494
1619576100000|2021-04-28 02:15:00|200719.3|200569.3|200697|200547|200720.6|200570.6|200686.9|200536.9|525
1619576400000|2021-04-28 02:20:00|200696.7|200546.7|200714.3|200564.3|200724.5|200574.5|200685.7|200535.7|428
1619576700000|2021-04-28 02:25:00|200713.8|200563.8|200708.5|200558.5|200722.7|200572.7|200689|200539|441
1619577000000|2021-04-28 02:30:00|200706.9|200556.9|200700.3|200550.3|200717.3|200567.3|200659.3|200509.3|481
1619577300000|2021-04-28 02:35:00|200700.4|200550.4|200705|200555|200720.8|200570.8|200686.7|200536.7|497
1619577600000|2021-04-28 02:40:00|200704.9|200554.9|200719.7|200569.7|200730.1|200580.1|200687|200537|406
1619577900000|2021-04-28 02:45:00|200719.6|200569.6|200742.3|200592.3|200797.6|200647.6|200716.3|200566.3|566
1619578200000|2021-04-28 02:50:00|200742.9|200592.9|200764.3|200614.3|200772|200622|200733.3|200583.3|406
1619578500000|2021-04-28 02:55:00|200762.6|200612.6|200791.9|200641.9|200797.1|200647.1|200749.4|200599.4|492
1619578800000|2021-04-28 03:00:00|200792.1|200642.1|200789.5|200639.5|200828.1|200678.1|200779.3|200629.3|465
1619579100000|2021-04-28 03:05:00|200789.1|200639.1|200797.6|200647.6|200804.4|200654.4|200778.5|200628.5|526
1619579400000|2021-04-28 03:10:00|200797.8|200647.8|200780.7|200630.7|200823.1|200673.1|200777.9|200627.9|405
1619579700000|2021-04-28 03:15:00|200781|200631|200747.6|200597.6|200791.1|200641.1|200742.5|200592.5|394
1619580000000|2021-04-28 03:20:00|200747.7|200597.7|200763.7|200613.7|200764.8|200614.8|200732.3|200582.3|356
1619580300000|2021-04-28 03:25:00|200766.5|200616.5|200744.5|200594.5|200789.5|200639.5|200742|200592|422
1619580600000|2021-04-28 03:30:00|200743.7|200593.7|200765|200615|200781.4|200631.4|200732.7|200582.7|441
1619580900000|2021-04-28 03:35:00|200764.9|200614.9|200779|200629|200798.5|200648.5|200763.8|200613.8|326
1619581200000|2021-04-28 03:40:00|200779.4|200629.4|200767.7|200617.7|200780.3|200630.3|200738.5|200588.5|318
1619581500000|2021-04-28 03:45:00|200767.8|200617.8|200767.7|200617.7|200776.1|200626.1|200762.2|200612.2|282
1619581800000|2021-04-28 03:50:00|200766.4|200616.4|200739.1|200589.1|200773.5|200623.5|200731.4|200581.4|245
1619582100000|2021-04-28 03:55:00|200738.7|200588.7|200739.8|200589.8|200771.2|200621.2|200733.2|200583.2|309
1619582400000|2021-04-28 04:00:00|200739.9|200589.9|200741.7|200591.7|200763.4|200613.4|200733|200583|282
1619582700000|2021-04-28 04:05:00|200741.6|200591.6|200739.9|200589.9|200745.9|200595.9|200733.9|200583.9|233
1619583000000|2021-04-28 04:10:00|200738.4|200588.4|200778.7|200628.7|200783.5|200633.5|200734.8|200584.8|273
1619583300000|2021-04-28 04:15:00|200777.3|200627.3|200778.8|200628.8|200783.7|200633.7|200773.4|200623.4|239
1619583600000|2021-04-28 04:20:00|200779.7|200629.7|200777.6|200627.6|200784.9|200634.9|200768.5|200618.5|395
1619583900000|2021-04-28 04:25:00|200777|200627|200775.6|200625.6|200781.5|200631.5|200771.9|200621.9|437
1619584200000|2021-04-28 04:30:00|200775.2|200625.2|200780|200630|200787.6|200637.6|200774.4|200624.4|321
1619584500000|2021-04-28 04:35:00|200780.3|200630.3|200779.3|200629.3|200808.5|200658.5|200773.3|200623.3|285
1619584800000|2021-04-28 04:40:00|200785.8|200635.8|200777.5|200627.5|200785.8|200635.8|200772.2|200622.2|249
1619585100000|2021-04-28 04:45:00|200777.2|200627.2|200782.2|200632.2|200788.2|200638.2|200770.6|200620.6|284
1619585400000|2021-04-28 04:50:00|200784.2|200634.2|200783.3|200633.3|200791.2|200641.2|200775|200625|269
1619585700000|2021-04-28 04:55:00|200783.7|200633.7|200783.9|200633.9|200787.8|200637.8|200775.2|200625.2|273
1619586000000|2021-04-28 05:00:00|200784|200634|200776.5|200626.5|200784.5|200634.5|200773.8|200623.8|281
1619586300000|2021-04-28 05:05:00|200777|200627|200783.6|200633.6|200789.9|200639.9|200774.5|200624.5|292
1619586600000|2021-04-28 05:10:00|200783.4|200633.4|200747.6|200597.6|200791|200641|200745.4|200595.4|381
1619586900000|2021-04-28 05:15:00|200749.1|200599.1|200659.7|200509.7|200752.5|200602.5|200637|200487|431
1619587200000|2021-04-28 05:20:00|200661.2|200511.2|200655.6|200505.6|200697.9|200547.9|200652.5|200502.5|310
1619587500000|2021-04-28 05:25:00|200656|200506|200661.4|200511.4|200663.5|200513.5|200648|200498|329
1619587800000|2021-04-28 05:30:00|200662.4|200512.4|200661.7|200511.7|200664.1|200514.1|200648.4|200498.4|361
1619588100000|2021-04-28 05:35:00|200661|200511|200659.1|200509.1|200666.1|200516.1|200652.7|200502.7|322
1619588400000|2021-04-28 05:40:00|200660|200510|200776.7|200626.7|200781|200631|200656.9|200506.9|335
1619588700000|2021-04-28 05:45:00|200782.7|200632.7|200741.1|200591.1|200794.3|200644.3|200736.3|200586.3|427
1619589000000|2021-04-28 05:50:00|200741.9|200591.9|200745.6|200595.6|200753.9|200603.9|200737.2|200587.2|337
1619589300000|2021-04-28 05:55:00|200745.8|200595.8|200720.8|200570.8|200745.8|200595.8|200693.1|200543.1|435
1619589600000|2021-04-28 06:00:00|200720.6|200570.6|200706.4|200556.4|200742.6|200592.6|200652.5|200502.5|537
1619589900000|2021-04-28 06:05:00|200706.2|200556.2|200685.1|200535.1|200708.1|200578.3|200628.3|200495.3|486
1619590200000|2021-04-28 06:10:00|200693.4|200543.4|200570.3|200420.3|200699.9|200549.9|200568|200418|515
1619590500000|2021-04-28 06:15:00|200566.5|200416.5|200611.6|200461.6|200611.8|200461.8|200478.8|200328.8|610
1619590800000|2021-04-28 06:20:00|200606.6|200456.6|200746.4|200596.4|200770.5|200620.5|200603.2|200453.2|658
1619591100000|2021-04-28 06:25:00|200746.6|200596.6|200669.3|200519.3|200817|200667|200666.1|200516.1|647
1619591400000|2021-04-28 06:30:00|200676.2|200526.2|200649.7|200499.7|200682.8|200532.8|200588.4|200438.4|590
1619591700000|2021-04-28 06:35:00|200649.5|200499.5|200740.9|200590.9|200746.9|200596.9|200644.5|200494.5|609
1619592000000|2021-04-28 06:40:00|200741.1|200591.1|200653.3|200503.3|200748.5|200598.5|200630.1|200480.1|608
1619592300000|2021-04-28 06:45:00|200657|200507|200742.2|200592.2|200743.2|200593.2|200648|200498|642
1619592600000|2021-04-28 06:50:00|200743.6|200593.6|200718.3|200568.3|200797.6|200647.6|200702.9|200552.9|533
1619592900000|2021-04-28 06:55:00|200719.1|200569.1|200856.7|200706.7|200860.1|200710.1|200718|200568|535
1619593200000|2021-04-28 07:00:00|200858.8|200708.8|200819.6|200669.6|200864.3|200714.3|200773.5|200623.5|722
1619593500000|2021-04-28 07:05:00|200819.1|200669.1|200692.4|200542.4|200885.6|200735.6|200685.8|200535.8|749
1619593800000|2021-04-28 07:10:00|200696.8|200546.8|200839.1|200689.1|200841.7|200691.7|200694.2|200544.2|703
1619594100000|2021-04-28 07:15:00|200840.1|200690.1|200892.4|200742.4|200900.9|200750.9|200819.4|200669.4|595
1619594400000|2021-04-28 07:20:00|200889.8|200739.8|200808.6|200658.6|200936.3|200786.3|200801.4|200651.4|699
1619594700000|2021-04-28 07:25:00|200808.9|200658.9|200871.1|200721.1|200891.3|200741.3|200808.9|200658.9|699
1619595000000|2021-04-28 07:30:00|200871.2|200721.2|200790.4|200640.4|200892.5|200742.5|200787.2|200637.2|732
1619595300000|2021-04-28 07:35:00|200792.1|200642.1|200753.9|200603.9|200808.2|200658.2|200734.1|200584.1|673
1619595600000|2021-04-28 07:40:00|200753.1|200603.1|200724.5|200574.5|200755.9|200605.9|200702.6|200552.6|617
1619595900000|2021-04-28 07:45:00|200724.3|200574.3|200714.7|200564.7|200788.4|200638.4|200697.2|200547.2|599
1619596200000|2021-04-28 07:50:00|200715|200565|200737.6|200587.6|200742.6|200592.6|200654.9|200504.9|524
1619596500000|2021-04-28 07:55:00|200737.8|200587.8|200753.4|200603.4|200772.7|200622.7|200702.7|200552.7|837
1619596800000|2021-04-28 08:00:00|200747.8|200597.8|200708.1|200558.1|200788.4|200638.4|200694.6|200544.6|790
1619597100000|2021-04-28 08:05:00|200708.2|200558.2|200668.9|200518.9|200754.3|200604.3|200661.1|200511.1|732
1619597400000|2021-04-28 08:10:00|200664.4|200514.4|200691.1|200541.1|200766.4|200616.4|200647.9|200497.9|658
1619597700000|2021-04-28 08:15:00|200691.2|200541.2|200784.5|200634.5|200792.8|200642.8|200680|200530|775
1619598000000|2021-04-28 08:20:00|200783.1|200633.1|200738.6|200588.6|200784.8|200634.8|200722.2|200572.2|668
1619598300000|2021-04-28 08:25:00|200738|200588|200631.6|200481.6|200743|200593|200630.2|200480.2|728
1619598600000|2021-04-28 08:30:00|200631.2|200481.2|200484.2|200334.2|200636.1|200486.1|200480.3|200330.3|665
1619598900000|2021-04-28 08:35:00|200488.8|200338.8|200530.4|200380.4|200539.9|200419.3|200457.6|200329.8|619
1619599200000|2021-04-28 08:40:00|200531.1|200381.1|200552.9|200402.9|200567.5|200417.5|200501.8|200351.8|625
1619599500000|2021-04-28 08:45:00|200553.5|200403.5|200559.4|200409.4|200627.2|200477.2|200539.4|200389.4|555
1619599800000|2021-04-28 08:50:00|200559.5|200409.5|200562|200412|200602|200452|200532.4|200382.4|659
1619600100000|2021-04-28 08:55:00|200566.1|200416.1|200534.8|200384.8|200566.7|200416.7|200446.8|200341.3|613
1619600400000|2021-04-28 09:00:00|200535.5|200385.5|200514.9|200364.9|200542.2|200392.2|200494.7|200344.7|655
1619600700000|2021-04-28 09:05:00|200514.8|200364.8|200530.6|200380.6|200556.7|200406.7|200492.9|200342.9|627
1619601000000|2021-04-28 09:10:00|200530.7|200380.7|200490.6|200340.6|200560|200463.9|200472.1|200322.1|691
1619601300000|2021-04-28 09:15:00|200490.4|200340.4|200503|200353|200516.5|200366.5|200461.1|200311.1|601
1619601600000|2021-04-28 09:20:00|200503.8|200353.8|200501.3|200351.3|200522.2|200372.2|200478.7|200328.7|682
1619601900000|2021-04-28 09:25:00|200500.9|200350.9|200709.9|200559.9|200714.8|200564.8|200495.9|200345.9|785
1619602200000|2021-04-28 09:30:00|200710.5|200560.5|200663.8|200513.8|200717|200567|200655.8|200505.8|752
1619602500000|2021-04-28 09:35:00|200663.7|200513.7|200590.3|200440.3|200696.6|200546.6|200561.6|200411.6|755
1619602800000|2021-04-28 09:40:00|200594.6|200444.6|200510.7|200360.7|200603.8|200453.8|200460.1|200310.1|675
1619603100000|2021-04-28 09:45:00|200510.8|200360.8|200551.8|200401.8|200566.9|200416.9|200507.4|200357.4|662
1619603400000|2021-04-28 09:50:00|200551.5|200401.5|200531.1|200381.1|200571.6|200421.6|200526.5|200376.5|560
1619603700000|2021-04-28 09:55:00|200531.2|200381.2|200515.5|200365.5|200563.5|200413.5|200486.3|200336.3|625
1619604000000|2021-04-28 10:00:00|200515.4|200365.4|200542|200392|200582.4|200432.4|200488.2|200338.2|661
1619604300000|2021-04-28 10:05:00|200542.4|200392.4|200523.3|200373.3|200543.5|200393.5|200486.7|200336.7|605
1619604600000|2021-04-28 10:10:00|200520|200370|200446.5|200296.5|200525.3|200375.3|200443|200293|640
1619604900000|2021-04-28 10:15:00|200446.2|200296.2|200491.2|200341.2|200514.3|200364.3|200446.2|200296.2|684
1619605200000|2021-04-28 10:20:00|200491.3|200341.3|200452.3|200302.3|200526.2|200400.3|200444|200294|538
1619605500000|2021-04-28 10:25:00|200452.1|200302.1|200448.2|200298.2|200470.4|200367.1|200403.6|200293|365
1619605800000|2021-04-28 10:30:00|200447.5|200297.5|200470.8|200320.8|200513.2|200363.2|200444.6|200294.6|569
1619606100000|2021-04-28 10:35:00|200470.3|200320.3|200554.5|200404.5|200562.1|200412.1|200442|200292|675
1619606400000|2021-04-28 10:40:00|200555.3|200405.3|200520.5|200370.5|200560.3|200410.3|200466.2|200316.2|689
1619606700000|2021-04-28 10:45:00|200520.3|200370.3|200602.1|200452.1|200688|200538|200487.1|200365.4|693
1619607000000|2021-04-28 10:50:00|200601.5|200451.5|200464.5|200314.5|200602.8|200452.8|200435.8|200308.9|606
1619607300000|2021-04-28 10:55:00|200465.6|200315.6|200394.3|200244.3|200467.5|200317.5|200377.9|200227.9|708
1619607600000|2021-04-28 11:00:00|200394.4|200244.4|200490.4|200340.4|200502.6|200352.6|200394.4|200244.4|590
1619607900000|2021-04-28 11:05:00|200491.7|200341.7|200549.1|200399.1|200554.8|200404.8|200476.5|200326.5|698
1619608200000|2021-04-28 11:10:00|200545.7|200395.7|200676.8|200526.8|200686.1|200581.8|200523|200373|595
1619608500000|2021-04-28 11:15:00|200675.6|200525.6|200672.7|200522.7|200716.8|200566.8|200557.1|200407.1|714
1619608800000|2021-04-28 11:20:00|200620|200570|200602.5|200452.5|200671.3|200570|200581.8|200431.8|593
1619609100000|2021-04-28 11:25:00|200602.3|200452.3|200711.2|200561.2|200731|200581|200601.1|200451.1|676
1619609400000|2021-04-28 11:30:00|200719.2|200569.2|200522.3|200372.3|200744.8|200594.8|200507.3|200357.3|797
1619609700000|2021-04-28 11:35:00|200522|200372|200518|200368|200522|200372|200365.1|200215.1|711
1619610000000|2021-04-28 11:40:00|200513.3|200363.3|200586.7|200436.7|200587.9|200437.9|200452|200302|785
1619610300000|2021-04-28 11:45:00|200585.2|200435.2|200548.1|200398.1|200593.5|200443.5|200493.2|200343.2|759
1619610600000|2021-04-28 11:50:00|200551|200401|200615.6|200465.6|200616.1|200466.1|200513.7|200363.7|764
1619610900000|2021-04-28 11:55:00|200617.1|200467.1|200654.4|200504.4|200673.7|200564.8|200564.9|200453.9|774
1619611200000|2021-04-28 12:00:00|200658.6|200508.6|200379.1|200229.1|200668.1|200518.1|200377.3|200227.3|770
1619611500000|2021-04-28 12:05:00|200379|200229|200373.4|200223.4|200382.5|200232.5|200272.5|200122.5|791
1619611800000|2021-04-28 12:10:00|200374.7|200224.7|200348.5|200198.5|200396.6|200268.6|200289.7|200166.2|707
1619612100000|2021-04-28 12:15:00|200347|200197|200381|200231|200385.9|200235.9|200304.4|200154.4|715
1619612400000|2021-04-28 12:20:00|200372.6|200222.6|200346.2|200196.2|200379.2|200229.2|200205.2|200110.3|797
1619612700000|2021-04-28 12:25:00|200346.8|200196.8|200398.1|200248.1|200479.1|200329.1|200309.9|200187.9|713
1619613000000|2021-04-28 12:30:00|200401.4|200251.4|200249.5|200099.5|200413|200263|200241.9|200098.7|828
1619613300000|2021-04-28 12:35:00|200250.9|200100.9|200240.4|200090.4|200327.6|200177.6|200187.6|200080.2|782
1619613600000|2021-04-28 12:40:00|200239.3|200089.3|200140.9|199990.9|200242.8|200139.4|199929|199804|950
1619613900000|2021-04-28 12:45:00|200148.8|199998.8|200184|200034|200202.1|200075.9|200050.4|199937.6|933
1619614200000|2021-04-28 12:50:00|200183.2|200033.2|200265.7|200115.7|200301.9|200151.9|200169.9|200019.9|932
1619614500000|2021-04-28 12:55:00|200268|200118|200194.2|200044.2|200312.6|200175.5|200102.3|199998.4|907
1619614800000|2021-04-28 13:00:00|200194.8|200044.8|200156|200006|200194.8|200067.3|200024.9|199901.6|896
1619615100000|2021-04-28 13:05:00|200156.2|200006.2|200122.4|199972.4|200156.2|200006.2|200022.3|199881.5|879
1619615400000|2021-04-28 13:10:00|200121.2|199971.2|199809|199659|200132.8|200012.7|199756.1|199641.7|867
1619615700000|2021-04-28 13:15:00|199809.3|199659.3|199976.4|199826.4|200019.2|199883.9|199749.4|199642.3|943
1619616000000|2021-04-28 13:20:00|199977.5|199827.5|199982.4|199832.4|200121.3|200015.8|199946.7|199826.9|858
1619616300000|2021-04-28 13:25:00|199980.9|199830.9|200103.5|199953.5|200103.5|199996.2|199899.1|199786.8|650
1619616600000|2021-04-28 13:30:00|200103.4|199953.4|200152.6|200002.6|200160.1|200061|200012|199905.7|818
1619616900000|2021-04-28 13:35:00|200152.5|200002.5|200324.4|200174.4|200328.9|200178.9|200104|200000.8|768
1619617200000|2021-04-28 13:40:00|200324.5|200174.5|200290.8|200140.8|200348.1|200198.1|200223.1|200105.3|790
1619617500000|2021-04-28 13:45:00|200290.4|200140.4|200097|199947|200294.2|200144.2|200038.5|199888.5|742
1619617800000|2021-04-28 13:50:00|200096.1|199946.1|200223.9|200073.9|200272.7|200171.2|200049.7|199933.6|748
1619618100000|2021-04-28 13:55:00|200223.5|200073.5|200064.8|199914.8|200303.1|200169.7|200007.7|199907.3|923
1619618400000|2021-04-28 14:00:00|200066|199916|199975.8|199825.8|200108.4|199994.3|199924.1|199825.8|990
1619618700000|2021-04-28 14:05:00|199978.7|199828.7|199954.6|199804.6|199980.1|199854.1|199839|199724.5|963
1619619000000|2021-04-28 14:10:00|199954.8|199804.8|199822|199672|200026.2|199910.1|199815.7|199665.7|958
1619619300000|2021-04-28 14:15:00|199820.7|199670.7|199901.5|199751.5|199903.4|199793.9|199734.1|199624.8|885
1619619600000|2021-04-28 14:20:00|199900.5|199750.5|199782.2|199632.2|199900.5|199774.4|199697|199599.4|913
1619619900000|2021-04-28 14:25:00|199781.9|199631.9|199821.6|199671.6|199834.1|199697.4|199690.1|199585.3|987
1619620200000|2021-04-28 14:30:00|199825.4|199675.4|199867.7|199717.7|199950.2|199841.1|199771.2|199662.1|1019
1619620500000|2021-04-28 14:35:00|199871.9|199721.9|199739.5|199589.5|199922.3|199813.7|199651.9|199556.1|1032
1619620800000|2021-04-28 14:40:00|199741.3|199591.3|199594.8|199444.8|199745|199620.8|199532.3|199429.5|937
1619621100000|2021-04-28 14:45:00|199593.6|199443.6|199624.5|199474.5|199664.4|199557.7|199589.7|199439.7|943
1619621400000|2021-04-28 14:50:00|199623.9|199473.9|199819.2|199669.2|199831.5|199712.2|199537.2|199418.6|897
1619621700000|2021-04-28 14:55:00|199819.4|199669.4|199848|199698|199860.8|199756|199736.2|199631.8|1010
1619622000000|2021-04-28 15:00:00|199853.3|199703.3|199754.1|199604.1|199853.3|199750.8|199642.4|199530.5|921
1619622300000|2021-04-28 15:05:00|199759.9|199609.9|199631.5|199481.5|199784.7|199634.7|199560.5|199439.1|933
1619622600000|2021-04-28 15:10:00|199629.5|199479.5|199665.2|199515.2|199678|199577.5|199512.5|199410.8|874
1619622900000|2021-04-28 15:15:00|199666|199516|199589.6|199539.6|199677.9|199559.5|199560.6|199440.1|929
1619623200000|2021-04-28 15:20:00|199591.5|199541.5|199708.5|199558.5|199709.3|199601.6|199588|199487.6|773
1619623500000|2021-04-28 15:25:00|199707.9|199557.9|199743|199593|199760.8|199655.1|199651.4|199540|867
1619623800000|2021-04-28 15:30:00|199746.3|199596.3|199821|199671|199840.5|199735.7|199648.3|199548.9|913
1619624100000|2021-04-28 15:35:00|199818.2|199668.2|199656.2|199506.2|199834.4|199715.6|199578.1|199459.7|940
1619624400000|2021-04-28 15:40:00|199656.5|199506.5|199636.9|199486.9|199667.7|199559.8|199571.7|199444|752
1619624700000|2021-04-28 15:45:00|199640.3|199490.3|199675.2|199525.2|199714.2|199605.1|199581.9|199480|816
1619625000000|2021-04-28 15:50:00|199674.3|199524.3|199536.6|199386.6|199675.5|199561.5|199467.8|199369|809
1619625300000|2021-04-28 15:55:00|199536.9|199386.9|199518.6|199368.6|199566.6|199442.2|199465.5|199357.7|641
1619625600000|2021-04-28 16:00:00|199513.1|199363.1|199583.3|199433.3|199592.4|199486.8|199458|199357.1|701
1619625900000|2021-04-28 16:05:00|199582.7|199432.7|199667.7|199517.7|199680.9|199571.4|199582.2|199432.2|757
1619626200000|2021-04-28 16:10:00|199667.9|199517.9|199630.5|199480.5|199678.1|199573|199561.9|199455.5|602
1619626500000|2021-04-28 16:15:00|199630.8|199480.8|199659.4|199509.4|199662.2|199563.3|199554.3|199454.1|646
1619626800000|2021-04-28 16:20:00|199659.3|199509.3|199675.5|199625.5|199723.1|199625.5|199581.1|199473.1|692
1619627100000|2021-04-28 16:25:00|199731.8|199581.8|199667.4|199617.4|199742.4|199649|199620.7|199525.3|692
1619627400000|2021-04-28 16:30:00|199668|199618|199711.2|199661.2|199771.8|199667.4|199654.2|199549.1|676
1619627700000|2021-04-28 16:35:00|199710.4|199660.4|199747.5|199697.5|199833.4|199724.8|199696.1|199598|794
1619628000000|2021-04-28 16:40:00|199748.2|199698.2|199710.2|199560.2|199826.1|199701.8|199650.9|199537.9|655
1619628300000|2021-04-28 16:45:00|199711.4|199561.4|199643|199593|199713.2|199615.6|199630.7|199531.9|770
1619628600000|2021-04-28 16:50:00|199642.4|199592.4|199573.9|199523.9|199700.2|199597.3|199572.2|199467.8|548
1619628900000|2021-04-28 16:55:00|199574.7|199524.7|199631.6|199481.6|199634.3|199524.7|199574|199460.3|527
1619629200000|2021-04-28 17:00:00|199631.7|199481.7|199584.5|199434.5|199641.4|199530.4|199536.2|199432.7|471
1619629500000|2021-04-28 17:05:00|199584.1|199434.1|199591.9|199441.9|199630.2|199523.5|199492|199389.3|602
1619629800000|2021-04-28 17:10:00|199593.1|199443.1|199626.4|199476.4|199633.2|199502|199528.6|199426.9|756
1619630100000|2021-04-28 17:15:00|199625.3|199475.3|199598.6|199448.6|199627.2|199530.5|199568.2|199439.2|532
1619630400000|2021-04-28 17:20:00|199598.7|199448.7|199549.7|199499.7|199638.5|199532.6|199525.9|199408.3|705
1619630700000|2021-04-28 17:25:00|199550.5|199500.5|199555.3|199405.3|199601.3|199500.5|199505|199400.6|629
1619631000000|2021-04-28 17:30:00|199554.9|199404.9|199625.8|199475.8|199630.6|199522.3|199499|199395.2|610
1619631300000|2021-04-28 17:35:00|199624.9|199474.9|199554.9|199404.9|199627.7|199530|199505.6|199392.8|758
1619631600000|2021-04-28 17:40:00|199555.7|199405.7|199579.9|199529.9|199638.1|199529.9|199504|199395.9|638
1619631900000|2021-04-28 17:45:00|199580.2|199530.2|199665|199515|199681.1|199531.6|199544.4|199434|635
1619632200000|2021-04-28 17:50:00|199667.1|199517.1|199714.2|199564.2|199755.8|199605.8|199616.4|199507|613
1619632500000|2021-04-28 17:55:00|199693.2|199543.2|199593.8|199337.3|199695.8|199545.8|199510.9|199332.8|656
1619632800000|2021-04-28 18:00:00|199610.8|199359.9|199620.2|199470.2|199809.7|199659.7|199367.1|199217.1|982
1619633100000|2021-04-28 18:05:00|199621.1|199471.1|199554.7|199404.7|199663.8|199513.8|199553.3|199403.3|808
1619633400000|2021-04-28 18:10:00|199555.1|199405.1|199653.2|199503.2|199744.6|199594.6|199555.1|199405.1|780
1619633700000|2021-04-28 18:15:00|199660.3|199510.3|199377.5|199227.5|199660.3|199510.3|199377.2|199227.2|804
1619634000000|2021-04-28 18:20:00|199380.2|199230.2|199151.8|199001.8|199403.9|199253.9|199052.3|198902.3|847
1619634300000|2021-04-28 18:25:00|199153|199003|199278.3|199128.3|199301.5|199151.5|199149.9|198999.9|809
1619634600000|2021-04-28 18:30:00|199279.2|199129.2|199284.5|199134.5|199425.2|199275.2|199268.4|199118.4|859
1619634900000|2021-04-28 18:35:00|199283.7|199133.7|198909.4|198759.4|199283.7|199133.7|198778.4|198628.4|1081
1619635200000|2021-04-28 18:40:00|198908.5|198758.5|198848.6|198698.6|198975.3|198833.3|198834.4|198684.4|945
1619635500000|2021-04-28 18:45:00|198849.7|198699.7|199005.8|198855.8|199017.4|198867.4|198771.3|198630.8|997
1619635800000|2021-04-28 18:50:00|199002.8|198852.8|198710|198560|199020.4|198870.4|198672.3|198522.3|878
1619636100000|2021-04-28 18:55:00|198718.7|198568.7|198782.6|198632.6|198917.9|198767.9|198703.5|198565.6|854
1619636400000|2021-04-28 19:00:00|198783.6|198633.6|199132.7|198982.7|199134.5|198984.5|198780.9|198630.9|900
1619636700000|2021-04-28 19:05:00|199134.9|198984.9|198958.3|198808.3|199241.7|199091.7|198958.3|198808.3|876
1619637000000|2021-04-28 19:10:00|198956.7|198806.7|199177|199027|199262.1|199112.1|198954.6|198804.6|974
1619637300000|2021-04-28 19:15:00|199177.1|199027.1|199115.2|198965.2|199207.8|199057.8|199059.1|198909.1|909
1619637600000|2021-04-28 19:20:00|199112.9|198962.9|199027.8|198877.8|199130.6|198980.6|199022.1|198872.1|836
1619637900000|2021-04-28 19:25:00|199026.8|198876.8|198952.3|198802.3|199048.3|198917.1|198909.5|198759.5|815
1619638200000|2021-04-28 19:30:00|198949.1|198799.1|199026.4|198876.4|199110.2|198960.2|198949.1|198799.1|710
1619638500000|2021-04-28 19:35:00|199025|198875|199012.2|198862.2|199032.8|198918|198935|198785|737
1619638800000|2021-04-28 19:40:00|199011.7|198861.7|199027.7|198877.7|199055.3|198948.2|198924.4|198778.5|759
1619639100000|2021-04-28 19:45:00|199027|198877|199159|199009|199214.2|199113.8|199019.6|198877|729
1619639400000|2021-04-28 19:50:00|199156.4|199006.4|199187.7|199037.7|199251.7|199101.7|199107.8|198979|770
1619639700000|2021-04-28 19:55:00|199183.3|199033.3|199046.5|198896.5|199187.1|199037.3|199040.6|198896.5|839
1619640000000|2021-04-28 20:00:00|199044.4|198894.4|199077|198927|199116.1|198981.5|199015.5|198865.5|644
1619640300000|2021-04-28 20:05:00|199078.1|198928.1|199120.6|198970.6|199126.4|198976.4|198988|198838|531
1619640600000|2021-04-28 20:10:00|199121.5|198971.5|199213.3|199063.3|199223.8|199073.8|199074.4|198969.7|544
1619640900000|2021-04-28 20:15:00|199215.9|199065.9|199140|198990|199225.3|199075.3|199111.2|198961.2|520
1619641200000|2021-04-28 20:20:00|199132.3|198982.3|199133.1|198983.1|199162.1|199012.1|199126.9|198976.9|320
1619641500000|2021-04-28 20:25:00|199132.9|198982.9|199249.1|199099.1|199254.4|199104.4|199077.4|198971.4|399
1619641800000|2021-04-28 20:30:00|199248.1|199098.1|199223.3|199073.3|199274.1|199124.1|199200|199050|750
1619642100000|2021-04-28 20:35:00|199223.4|199073.4|199223|199073|199245.2|199095.2|199201.4|199051.4|498
1619642400000|2021-04-28 20:40:00|199221.6|199071.6|199215.9|199065.9|199229|199079|199191.5|199041.5|380
1619642700000|2021-04-28 20:45:00|199220.8|199070.8|199177.2|199027.2|199223|199073|199164.5|199014.5|448
1619643000000|2021-04-28 20:50:00|199175.5|199025.5|199158.7|199008.7|199200.5|199050.5|199154.7|199004.7|394
1619643300000|2021-04-28 20:55:00|199159.9|199009.9|199194.6|199044.6|199270.7|199070.5|199128|198950.8|439
1619643600000|2021-04-28 21:00:00|199270.8|199000|199380.9|199061.9|199411.6|199096.5|199246.5|198957.8|125
1619643900000|2021-04-28 21:05:00|199318.5|198999.5|199346.5|199027.5|199431.6|199112.6|199261|198942|117
1619644200000|2021-04-28 21:10:00|199309.4|198990.4|199420.3|199101.3|199450.6|199131.6|199139.4|198859.3|321
1619644500000|2021-04-28 21:15:00|199420.1|199101.1|199313.5|198994.5|199466.5|199147.5|199287.9|198968.9|145
1619644800000|2021-04-28 21:20:00|199397.1|199078.1|199320.5|199001.5|199487|199168|199288.5|198969.5|114
1619645100000|2021-04-28 21:25:00|199427.4|199108.4|199326.9|199007.9|199439.7|199120.7|199283|198964|113
1619645400000|2021-04-28 21:30:00|199315.6|198996.6|199312.3|198993.3|199428.3|199187.1|199283|198964|92
1619645700000|2021-04-28 21:35:00|199283|198964|199396.8|199077.8|199447|199198.9|199274.2|198964|252
1619646000000|2021-04-28 21:40:00|199382.9|199063.9|199231.6|199081.6|199389|199094|198998.7|198679.7|459
1619646300000|2021-04-28 21:45:00|199228|199078|199129.2|198979.2|199281.1|199081.6|199117.8|198914.8|188
1619646600000|2021-04-28 21:50:00|199193.7|198942.8|199070|198920|199285.9|198966.9|198969.1|198650.1|338
1619646900000|2021-04-28 21:55:00|199066|198916|199068.1|198749.1|199137.6|198926.8|198935|198616|109
1619647200000|2021-04-28 22:00:00|199063.7|198744.7|199098.3|198779.3|199131.5|198901.4|198946.8|198627.8|487
1619647500000|2021-04-28 22:05:00|199082.5|198798.8|199166.5|198847.5|199183.1|198950.4|199072.5|198778.7|283
1619647800000|2021-04-28 22:10:00|199172.9|198853.9|199138.1|198819.1|199175.9|198933.5|199066.2|198807.8|312
1619648100000|2021-04-28 22:15:00|199136.7|198817.7|199139.3|198820.3|199195.3|198943.8|199035.2|198809.6|394
1619648400000|2021-04-28 22:20:00|199141.6|198822.6|199146.4|198857.1|199190.3|198953.3|199061.7|198812.4|378
1619648700000|2021-04-28 22:25:00|199161.6|198842.6|199071.8|198921.8|199227|198962.2|199033.7|198832.1|250
1619649000000|2021-04-28 22:30:00|199072|198922|199089|198939|199282.5|199019.4|199058.5|198816.4|391
1619649300000|2021-04-28 22:35:00|199100.6|198950.6|199129|198979|199231.3|198987.6|199061.3|198827.4|376
1619649600000|2021-04-28 22:40:00|199129.3|198979.3|199133|198983|199216.5|199026.7|199078.4|198902.8|442
1619649900000|2021-04-28 22:45:00|199134.5|198984.5|199031.7|198881.7|199147.6|198997.6|199029.7|198879.7|340
1619650200000|2021-04-28 22:50:00|199032|198882|199043.1|198893.1|199059.3|198909.3|199027.6|198877.6|375
1619650500000|2021-04-28 22:55:00|199043.3|198893.3|199046.5|198896.5|199050.5|198900.5|199033.3|198883.3|257
1619650800000|2021-04-28 23:00:00|199046.2|198896.2|199076.7|198926.7|199118.7|198968.7|199043.5|198893.5|410
1619651100000|2021-04-28 23:05:00|199076|198926|199079.6|198929.6|199113.3|198963.3|199069.6|198919.6|310
1619651400000|2021-04-28 23:10:00|199088.6|198938.6|199078.2|198928.2|199094.3|198944.3|199068.4|198918.4|299
1619651700000|2021-04-28 23:15:00|199078.1|198928.1|199072.4|198922.4|199094.6|198944.6|199055.7|198905.7|394
1619652000000|2021-04-28 23:20:00|199075.7|198925.7|199076|198926|199097.8|198947.8|199067.6|198917.6|299
1619652300000|2021-04-28 23:25:00|199075.4|198925.4|199095.5|198945.5|199110|198960|199058.9|198908.9|387
1619652600000|2021-04-28 23:30:00|199095.8|198945.8|199079.2|198929.2|199101.1|198951.1|199070.1|198920.1|314
1619652900000|2021-04-28 23:35:00|199079|198929|199090.8|198940.8|199098.9|198948.9|199068.3|198918.3|330
1619653200000|2021-04-28 23:40:00|199091.1|198941.1|199096.2|198946.2|199098.5|198948.5|199071.5|198921.5|314
1619653500000|2021-04-28 23:45:00|199096.5|198946.5|199094.8|198944.8|199097.8|198947.8|199068.9|198918.9|388
1619653800000|2021-04-28 23:50:00|199095.7|198945.7|199045.1|198895.1|199096.9|198946.9|199034.6|198884.6|364
1619654100000|2021-04-28 23:55:00|199045.9|198895.9|199019.8|198869.8|199047.1|198897.1|199005.2|198855.2|382
1619654400000|2021-04-29 00:00:00|199021.5|198871.5|199017|198867|199040.1|198890.1|198997.4|198847.4|414
1619654700000|2021-04-29 00:05:00|199013.5|198863.5|198954.8|198804.8|199015.5|198865.5|198953|198803|454
1619655000000|2021-04-29 00:10:00|198954.3|198804.3|199001.1|198851.1|199039.8|198889.8|198947.4|198797.4|462
1619655300000|2021-04-29 00:15:00|199004.7|198854.7|199056.8|198906.8|199069.5|198919.5|199004.7|198854.7|407
1619655600000|2021-04-29 00:20:00|199056.7|198906.7|199000.3|198850.3|199064.8|198914.8|198988.8|198838.8|468
1619655900000|2021-04-29 00:25:00|199001.7|198851.7|199043.8|198893.8|199046.1|198896.1|198968|198818|575
1619656200000|2021-04-29 00:30:00|199044.3|198894.3|199083.3|198933.3|199093.4|198943.4|199034.5|198884.5|457
1619656500000|2021-04-29 00:35:00|199085.9|198935.9|199080.2|198930.2|199086.5|198936.5|199074.9|198924.9|380
1619656800000|2021-04-29 00:40:00|199080.9|198930.9|199080.9|198930.9|199092.4|198942.4|199075.1|198925.1|427
1619657100000|2021-04-29 00:45:00|199082|198932|199042.1|198892.1|199094.3|198944.3|199032.7|198882.7|433
1619657400000|2021-04-29 00:50:00|199040.8|198890.8|199006.6|198856.6|199049.6|198899.6|198992.9|198842.9|518
1619657700000|2021-04-29 00:55:00|199007.1|198857.1|198998.7|198848.7|199012.9|198862.9|198984.2|198834.2|459
1619658000000|2021-04-29 01:00:00|198998.5|198848.5|198959|198809|199022.4|198872.4|198957.8|198807.8|580
1619658300000|2021-04-29 01:05:00|198960.3|198810.3|198921.7|198771.7|198961.5|198811.5|198921.5|198771.5|454
1619658600000|2021-04-29 01:10:00|198924|198774|198960|198810|198963.1|198813.1|198913.3|198763.3|383
1619658900000|2021-04-29 01:15:00|198959.4|198809.4|198944.3|198794.3|199003.6|198853.6|198912.5|198762.5|538
1619659200000|2021-04-29 01:20:00|198941|198791|198926.8|198776.8|198957.9|198807.9|198922.1|198772.1|480
1619659500000|2021-04-29 01:25:00|198925.1|198775.1|198927.6|198777.6|198965.4|198815.4|198922.1|198772.1|447
1619659800000|2021-04-29 01:30:00|198928.5|198778.5|198891.2|198741.2|198935.4|198785.4|198881.1|198731.1|598
1619660100000|2021-04-29 01:35:00|198890.9|198740.9|198861.9|198711.9|198894.6|198744.6|198837.2|198687.2|651
1619660400000|2021-04-29 01:40:00|198862.6|198712.6|198820.5|198670.5|198862.6|198712.6|198800.4|198650.4|652
1619660700000|2021-04-29 01:45:00|198819.5|198669.5|198808.3|198658.3|198843.3|198693.3|198788.4|198638.4|720
1619661000000|2021-04-29 01:50:00|198805.2|198655.2|198813.3|198663.3|198821.6|198671.6|198791.8|198641.8|606
1619661300000|2021-04-29 01:55:00|198813.1|198663.1|198812.2|198662.2|198854.9|198704.9|198768.7|198618.7|710
1619661600000|2021-04-29 02:00:00|198811.7|198661.7|198822.7|198672.7|198848.2|198698.2|198771.7|198621.7|717
1619661900000|2021-04-29 02:05:00|198822.5|198672.5|198885.3|198735.3|198892.4|198742.4|198822.5|198672.5|739
1619662200000|2021-04-29 02:10:00|198884.8|198734.8|198864.5|198714.5|198902.2|198752.2|198846.8|198696.8|649
1619662500000|2021-04-29 02:15:00|198864.3|198714.3|198899.7|198749.7|198921.8|198771.8|198852.4|198702.4|613
1619662800000|2021-04-29 02:20:00|198900.1|198750.1|198915.3|198765.3|198937.3|198787.3|198876.6|198726.6|636
1619663100000|2021-04-29 02:25:00|198915.4|198765.4|198926.5|198776.5|198936.7|198786.7|198905.1|198755.1|610
1619663400000|2021-04-29 02:30:00|198929.7|198779.7|198926.2|198776.2|198959|198809|198915.8|198765.8|632
1619663700000|2021-04-29 02:35:00|198926.8|198776.8|198926.5|198776.5|198954.8|198804.8|198912.8|198762.8|649
1619664000000|2021-04-29 02:40:00|198926.8|198776.8|198966|198816|198969.5|198819.5|198924.3|198774.3|533
1619664300000|2021-04-29 02:45:00|198965.4|198815.4|199007.7|198857.7|199009|198859|198957.4|198807.4|601
1619664600000|2021-04-29 02:50:00|199007.6|198857.6|199023.5|198873.5|199052.6|198902.6|198988.2|198838.2|635
1619664900000|2021-04-29 02:55:00|199023.6|198873.6|199046.8|198896.8|199057|198907|199012.5|198862.5|678
1619665200000|2021-04-29 03:00:00|199047|198897|199076.2|198926.2|199105.9|198955.9|199033.5|198883.5|557
1619665500000|2021-04-29 03:05:00|199076.8|198926.8|199161.4|199011.4|199176.1|199026.1|199067.6|198917.6|468
1619665800000|2021-04-29 03:10:00|199163.2|199013.2|199127.4|198977.4|199175.6|199025.6|199117.6|198967.6|445
1619666100000|2021-04-29 03:15:00|199120.6|198970.6|199118.5|198968.5|199153.7|199003.7|199115.5|198965.5|565
1619666400000|2021-04-29 03:20:00|199119.3|198969.3|199122.5|198972.5|199152|199002|199111.3|198961.3|484
1619666700000|2021-04-29 03:25:00|199122.9|198972.9|199127|198977|199144.6|198994.6|199102.2|198952.2|400
1619667000000|2021-04-29 03:30:00|199119|198969|199189.1|199039.1|199191.1|199041.1|199113.4|198963.4|437
1619667300000|2021-04-29 03:35:00|199189|199039|199203.6|199053.6|199237.1|199087.1|199186.9|199036.9|499
1619667600000|2021-04-29 03:40:00|199195.7|199045.7|199256.9|199106.9|199285.1|199135.1|199195.7|199045.7|447
1619667900000|2021-04-29 03:45:00|199256.8|199106.8|199235.7|199085.7|199269.8|199119.8|199229.3|199079.3|503
1619668200000|2021-04-29 03:50:00|199235.8|199085.8|199234.3|199084.3|199258.7|199108.7|199228.7|199078.7|475
1619668500000|2021-04-29 03:55:00|199236.4|199086.4|199219.9|199069.9|199270.6|199120.6|199195.2|199045.2|583
1619668800000|2021-04-29 04:00:00|199218.2|199068.2|199208.7|199058.7|199243.7|199093.7|199207.2|199057.2|530
1619669100000|2021-04-29 04:05:00|199209.2|199059.2|199233|199083|199237.5|199087.5|199209.1|199059.1|588
1619669400000|2021-04-29 04:10:00|199232.8|199082.8|199196.4|199046.4|199236.1|199086.1|199186.5|199036.5|464
1619669700000|2021-04-29 04:15:00|199202.6|199052.6|199185|199035|199209.4|199059.4|199182.8|199032.8|373
1619670000000|2021-04-29 04:20:00|199187.4|199037.4|199213.8|199063.8|199227.9|199077.9|199174|199024|375
1619670300000|2021-04-29 04:25:00|199213.5|199063.5|199192.9|199042.9|199238.9|199088.9|199189.3|199039.3|463
1619670600000|2021-04-29 04:30:00|199191.6|199041.6|199211.2|199061.2|199223.2|199073.2|199187.6|199037.6|462
1619670900000|2021-04-29 04:35:00|199210.8|199060.8|199227.8|199077.8|199241.9|199091.9|199186.4|199036.4|496
1619671200000|2021-04-29 04:40:00|199226.3|199076.3|199150.6|199000.6|199230.3|199080.3|199150.6|199000.6|500
1619671500000|2021-04-29 04:45:00|199153.7|199003.7|199158.4|199008.4|199171.5|199021.5|199143.9|198993.9|566
1619671800000|2021-04-29 04:50:00|199157.2|199007.2|199106.2|198956.2|199185.2|199035.2|199098.6|198948.6|468
1619672100000|2021-04-29 04:55:00|199106|198956|199139|198989|199145.6|198995.6|199098.5|198948.5|532
1619672400000|2021-04-29 05:00:00|199140.2|198990.2|199086.4|198936.4|199140.2|198990.2|199068.7|198918.7|526
1619672700000|2021-04-29 05:05:00|199085.4|198935.4|199047.4|198897.4|199092.7|198942.7|199040.7|198890.7|413
1619673000000|2021-04-29 05:10:00|199045.1|198895.1|199078.9|198928.9|199096.1|198946.1|199022.7|198872.7|462
1619673300000|2021-04-29 05:15:00|199081.6|198931.6|199100.6|198950.6|199102.7|198952.7|199080.1|198930.1|427
1619673600000|2021-04-29 05:20:00|199100.3|198950.3|199084.7|198934.7|199124.4|198974.4|199079|198929|432
1619673900000|2021-04-29 05:25:00|199084.4|198934.4|199147.3|198997.3|199150.9|199000.9|199079.4|198929.4|403
1619674200000|2021-04-29 05:30:00|199146.9|198996.9|199160|199010|199176.6|199026.6|199139.5|198989.5|556
1619674500000|2021-04-29 05:35:00|199159.1|199009.1|199162|199012|199166.4|199016.4|199152.9|199002.9|311
1619674800000|2021-04-29 05:40:00|199163.5|199013.5|199170.7|199020.7|199177|199027|199114.9|198964.9|354
1619675100000|2021-04-29 05:45:00|199170.1|199020.1|199104.7|198954.7|199170.1|199020.1|199091.8|198941.8|549
1619675400000|2021-04-29 05:50:00|199102.2|198952.2|199098.1|198948.1|199123.6|198973.6|199070|198920|483
1619675700000|2021-04-29 05:55:00|199099.1|198949.1|199081.6|198931.6|199106.5|198956.5|199065.1|198915.1|420
1619676000000|2021-04-29 06:00:00|199093.8|198943.8|199081.6|198931.6|199134.6|198984.6|199024.7|198874.7|749
1619676300000|2021-04-29 06:05:00|199082|198932|199223.5|199073.5|199224.6|199074.6|199072.8|198922.8|702
1619676600000|2021-04-29 06:10:00|199220.1|199070.1|199199.4|199049.4|199301.1|199151.1|199161.3|199011.3|708
1619676900000|2021-04-29 06:15:00|199207|199057|199213.8|199063.8|199300.1|199150.1|199201.1|199051.1|733
1619677200000|2021-04-29 06:20:00|199214.4|199064.4|199209|199059|199220.2|199070.2|199151.4|199001.4|758
1619677500000|2021-04-29 06:25:00|199208.7|199058.7|199261.7|199111.7|199280.1|199130.1|199186.6|199036.6|714
1619677800000|2021-04-29 06:30:00|199263.3|199113.3|199211.9|199061.9|199263.3|199113.3|199205|199055|710
1619678100000|2021-04-29 06:35:00|199212.1|199062.1|199317.9|199167.9|199341.4|199191.4|199210.2|199060.2|681
1619678400000|2021-04-29 06:40:00|199321.3|199171.3|199310.8|199160.8|199391.2|199241.2|199281.4|199131.4|753
1619678700000|2021-04-29 06:45:00|199310.9|199160.9|199250.8|199100.8|199333.9|199183.9|199247|199097|813
1619679000000|2021-04-29 06:50:00|199247.4|199097.4|199350.6|199200.6|199357.2|199207.2|199233.8|199083.8|727
1619679300000|2021-04-29 06:55:00|199350.3|199200.3|199345.1|199195.1|199389|199239|199334.3|199184.3|634
1619679600000|2021-04-29 07:00:00|199335.9|199185.9|199328.1|199178.1|199344|199194|199281.8|199131.8|915
1619679900000|2021-04-29 07:05:00|199326|199176|199328.9|199178.9|199346.5|199196.5|199282.9|199132.9|1065
1619680200000|2021-04-29 07:10:00|199331.8|199181.8|199294.8|199144.8|199366.3|199216.3|199256.8|199106.8|1005
1619680500000|2021-04-29 07:15:00|199295.2|199145.2|199337.7|199187.7|199342.2|199192.2|199270.4|199120.4|953
1619680800000|2021-04-29 07:20:00|199338.2|199188.2|199221.6|199071.6|199340.5|199190.5|199161|199011|891
1619681100000|2021-04-29 07:25:00|199225.5|199075.5|199151.2|199001.2|199230|199080|199089.4|198939.4|819
1619681400000|2021-04-29 07:30:00|199151.3|199001.3|198975.7|198825.7|199151.3|199001.3|198973|198823|769
1619681700000|2021-04-29 07:35:00|198978.7|198828.7|199078|198928|199078|198928|198926.2|198776.2|868
1619682000000|2021-04-29 07:40:00|199078.1|198928.1|198966.6|198816.6|199112.4|198962.4|198954.6|198804.6|955
1619682300000|2021-04-29 07:45:00|198966.8|198816.8|198976.9|198826.9|198995.7|198845.7|198928.4|198778.4|919
1619682600000|2021-04-29 07:50:00|198974.8|198824.8|198982.6|198832.6|199036.6|198886.6|198939.9|198789.9|804
1619682900000|2021-04-29 07:55:00|198979.7|198829.7|198879.1|198729.1|198981.7|198831.7|198868.9|198718.9|874
1619683200000|2021-04-29 08:00:00|198880.4|198730.4|198816.4|198666.4|198897.2|198747.2|198775.8|198625.8|819
1619683500000|2021-04-29 08:05:00|198815.8|198665.8|198897.2|198747.2|198922.9|198772.9|198769.1|198619.1|824
1619683800000|2021-04-29 08:10:00|198898.4|198748.4|198929.3|198779.3|198929.3|198779.3|198833.5|198683.5|899
1619684100000|2021-04-29 08:15:00|198930.2|198780.2|198997|198847|199000.6|198850.6|198888|198738|809
1619684400000|2021-04-29 08:20:00|198997.8|198847.8|199032.2|198882.2|199061.3|198911.3|198969.2|198819.2|784
1619684700000|2021-04-29 08:25:00|199031.6|198881.6|199218.8|199068.8|199229.5|199079.5|199017|198867|877
1619685000000|2021-04-29 08:30:00|199218.4|199068.4|199237.4|199087.4|199275.5|199125.5|199200.9|199050.9|906
1619685300000|2021-04-29 08:35:00|199238.3|199088.3|199214.3|199064.3|199247|199097|199179|199029|838
1619685600000|2021-04-29 08:40:00|199213.1|199063.1|199157.1|199007.1|199243.9|199093.9|199106.5|198956.5|848
1619685900000|2021-04-29 08:45:00|199154.5|199004.5|199149.6|198999.6|199165.8|199015.8|199105.5|198955.5|839
1619686200000|2021-04-29 08:50:00|199150|199000|199125.7|198975.7|199173.9|199023.9|199119.9|198969.9|706
1619686500000|2021-04-29 08:55:00|199123.9|198973.9|199190.1|199040.1|199198.1|199048.1|199114.4|198964.4|637
1619686800000|2021-04-29 09:00:00|199183.5|199033.5|199210.2|199060.2|199211|199061|199112|198962|863
1619687100000|2021-04-29 09:05:00|199209|199059|199284.6|199134.6|199284.6|199134.6|199191.5|199041.5|879
1619687400000|2021-04-29 09:10:00|199285.5|199135.5|199298.2|199148.2|199298.7|199148.7|199230.2|199080.2|911
1619687700000|2021-04-29 09:15:00|199297.6|199147.6|199298.8|199148.8|199322.7|199172.7|199261.8|199111.8|806
1619688000000|2021-04-29 09:20:00|199299.7|199149.7|199344.4|199194.4|199380|199230|199274.1|199124.1|913
1619688300000|2021-04-29 09:25:00|199343.9|199193.9|199364.8|199214.8|199380.4|199230.4|199339.3|199189.3|867
1619688600000|2021-04-29 09:30:00|199368.5|199218.5|199204.6|199054.6|199385.7|199235.7|199192.4|199042.4|840
1619688900000|2021-04-29 09:35:00|199207.9|199057.9|199334.9|199184.9|199337.8|199187.8|199203.3|199053.3|690
1619689200000|2021-04-29 09:40:00|199335.9|199185.9|199271.6|199121.6|199361.6|199211.6|199256.1|199106.1|730
1619689500000|2021-04-29 09:45:00|199275.3|199125.3|199271|199121|199320.4|199170.4|199249.5|199099.5|748
1619689800000|2021-04-29 09:50:00|199270.8|199120.8|199274.3|199124.3|199284|199174.2|199197.7|199047.7|842
1619690100000|2021-04-29 09:55:00|199273.4|199123.4|199378.5|199228.5|199402.6|199252.6|199252.6|199102.6|987
1619690400000|2021-04-29 10:00:00|199378.9|199228.9|199362.8|199212.8|199422.1|199272.1|199316.6|199166.6|903
1619690700000|2021-04-29 10:05:00|199364.1|199214.1|199484|199334|199526.9|199376.9|199363.3|199213.3|801
1619691000000|2021-04-29 10:10:00|199483.9|199333.9|199462.1|199312.1|199519.1|199408.5|199457.5|199307.5|645
1619691300000|2021-04-29 10:15:00|199464.3|199314.3|199465.8|199315.8|199517.9|199392.8|199411.9|199286.3|555
1619691600000|2021-04-29 10:20:00|199463.2|199313.2|199501.4|199351.4|199523.2|199373.2|199456.4|199306.4|522
1619691900000|2021-04-29 10:25:00|199500.6|199350.6|199542.1|199392.1|199551.8|199401.8|199498.4|199348.4|528
1619692200000|2021-04-29 10:30:00|199542.2|199392.2|199519.2|199369.2|199557.6|199428|199478|199368.8|543
1619692500000|2021-04-29 10:35:00|199521|199371|199531.1|199381.1|199556.5|199425.4|199475.4|199369.2|575
1619692800000|2021-04-29 10:40:00|199531.9|199381.9|199542.4|199392.4|199594.9|199444.9|199530.8|199380.8|591
1619693100000|2021-04-29 10:45:00|199541.9|199391.9|199507|199357|199552.7|199402.7|199492.2|199342.2|632
1619693400000|2021-04-29 10:50:00|199507.5|199357.5|199521|199371|199544.2|199394.2|199490.7|199340.7|725
1619693700000|2021-04-29 10:55:00|199521.1|199371.1|199442.5|199292.5|199540.1|199390.1|199440.7|199290.7|603
1619694000000|2021-04-29 11:00:00|199443.2|199293.2|199257.9|199107.9|199497.4|199347.4|199257.2|199107.2|784
1619694300000|2021-04-29 11:05:00|199258.1|199108.1|199286.1|199136.1|199302.8|199152.8|199243.2|199093.2|821
1619694600000|2021-04-29 11:10:00|199280.6|199130.6|199282.4|199132.4|199283.8|199133.8|199238.9|199088.9|626
1619694900000|2021-04-29 11:15:00|199283.2|199133.2|199318.9|199168.9|199350.6|199200.6|199278.9|199128.9|756
1619695200000|2021-04-29 11:20:00|199318.1|199168.1|199327.4|199177.4|199390.8|199248.7|199297.5|199168.1|751
1619695500000|2021-04-29 11:25:00|199327.2|199177.2|199328.9|199178.9|199339|199201.3|199251.3|199125.1|702
1619695800000|2021-04-29 11:30:00|199329.1|199179.1|199385.1|199235.1|199393|199290.5|199259.2|199158|777
1619696100000|2021-04-29 11:35:00|199384.6|199234.6|199364.6|199314.6|199484.1|199352.4|199340.7|199231.7|644
1619696400000|2021-04-29 11:40:00|199364.3|199314.3|199414.3|199364.3|199466.6|199374.8|199331.6|199220.5|793
1619696700000|2021-04-29 11:45:00|199413.8|199363.8|199442.7|199292.7|199539.6|199430.2|199409.3|199290.8|745
1619697000000|2021-04-29 11:50:00|199442.6|199292.6|199582.9|199432.9|199593|199443.8|199393.2|199291.8|764
1619697300000|2021-04-29 11:55:00|199584.5|199434.5|199644.6|199494.6|199689.8|199587|199570.2|199433.7|586
1619697600000|2021-04-29 12:00:00|199638.8|199488.8|199859.7|199709.7|199868.1|199762.5|199633.3|199483.3|773
1619697900000|2021-04-29 12:05:00|199861.4|199711.4|199934.8|199784.8|199962.8|199851.8|199806.6|199656.6|911
1619698200000|2021-04-29 12:10:00|199933.9|199783.9|199892.4|199742.4|199933.9|199812.7|199799.5|199658|823
1619698500000|2021-04-29 12:15:00|199894.5|199744.5|199821.8|199671.8|199962|199861.5|199817|199671.8|801
1619698800000|2021-04-29 12:20:00|199830.5|199680.5|199953.1|199803.1|199965.9|199852|199779.4|199663.9|842
1619699100000|2021-04-29 12:25:00|199953.3|199803.3|199865.2|199715.2|199963.4|199834.4|199825.4|199675.4|690
1619699400000|2021-04-29 12:30:00|199872.3|199722.3|199724.4|199574.4|199907.3|199759.5|199627.6|199508.2|854
1619699700000|2021-04-29 12:35:00|199721.2|199571.2|199702.5|199652.5|199810.9|199705.6|199657.1|199552.3|784
1619700000000|2021-04-29 12:40:00|199703.6|199653.6|199787.9|199637.9|199809|199691.3|199664.6|199567.6|775
1619700300000|2021-04-29 12:45:00|199794.2|199644.2|200010|199860|200010.3|199908.4|199771.7|199644.2|780
1619700600000|2021-04-29 12:50:00|200009.7|199859.7|200154.9|200004.9|200265.6|200160.5|199982.3|199854.5|823
1619700900000|2021-04-29 12:55:00|200166.7|200016.7|200081.3|199931.3|200184.8|200071.9|200027.8|199931.3|724
1619701200000|2021-04-29 13:00:00|200082.7|199932.7|200507.1|200357.1|200570.1|200420.1|200034.4|199932.7|1011
1619701500000|2021-04-29 13:05:00|200515.9|200365.9|200768.1|200618.1|200775.6|200678.8|200429.3|200295.4|1023
1619701800000|2021-04-29 13:10:00|200751.9|200601.9|200526.7|200476.7|200828.3|200739.9|200507|200420.3|904
1619702100000|2021-04-29 13:15:00|200527|200477|200873.8|200723.8|200901.5|200764.1|200525.2|200455.8|863
1619702400000|2021-04-29 13:20:00|200872|200722|201045|200895|201360.6|201217.8|200845.6|200721.4|836
1619702700000|2021-04-29 13:25:00|201051.1|200901.1|200911.1|200761.1|201136.2|201000.8|200833.9|200731.1|611
1619703000000|2021-04-29 13:30:00|200911|200761|201305.8|201155.8|201417.1|201304|200870|200737.8|776
1619703300000|2021-04-29 13:35:00|201307|201157|201210.8|201060.8|201324.5|201194.4|201143.6|201030.3|731
1619703600000|2021-04-29 13:40:00|201216.2|201066.2|201151.6|201001.6|201325.3|201189.3|201104|200971|688
1619703900000|2021-04-29 13:45:00|201143.6|200993.6|201181.5|201031.5|201284.7|201134.7|201062.3|200968|751
1619704200000|2021-04-29 13:50:00|201180.1|201030.1|201555.8|201405.8|201690.9|201540.9|201180.1|201030.1|1033
1619704500000|2021-04-29 13:55:00|201556|201406|201608.4|201458.4|201662.7|201512.7|201424.5|201301.2|977
1619704800000|2021-04-29 14:00:00|201609.2|201459.2|201531.4|201381.4|201713.6|201563.6|201464.3|201328.4|1030
1619705100000|2021-04-29 14:05:00|201531.8|201381.8|201229.6|201179.6|201571|201463|201215.7|201126.5|894
1619705400000|2021-04-29 14:10:00|201230|201180|201275.5|201125.5|201341|201247.2|201108.1|200997.6|923
1619705700000|2021-04-29 14:15:00|201274.9|201124.9|201465.4|201315.4|201482|201362.1|201154.9|201047.4|1026
1619706000000|2021-04-29 14:20:00|201466.3|201316.3|201288.5|201238.5|201552.1|201425.3|201282.2|201206.2|904
1619706300000|2021-04-29 14:25:00|201287.4|201237.4|201259.9|201109.9|201424|201327.5|201207.3|201085.2|902
1619706600000|2021-04-29 14:30:00|201261.4|201111.4|200930.2|200880.2|201300|201174.5|200927.2|200802.7|1036
1619706900000|2021-04-29 14:35:00|200931.1|200881.1|201024.2|200974.2|201172.4|201025.8|200930.3|200848.6|917
1619707200000|2021-04-29 14:40:00|201025.2|200975.2|200971|200921|201222.5|201122|200961.9|200852.5|941
1619707500000|2021-04-29 14:45:00|200967.1|200917.1|200887.6|200737.6|201065.2|200960.7|200818.6|200709.7|992
1619707800000|2021-04-29 14:50:00|200889|200739|200789.3|200639.3|200890.7|200773.9|200684.8|200571.3|967
1619708100000|2021-04-29 14:55:00|200787.3|200637.3|200848.5|200798.5|200941.4|200840.3|200683|200585.9|851
1619708400000|2021-04-29 15:00:00|200895.9|200745.9|201021.3|200871.3|201052.9|200939.8|200809.9|200719.1|899
1619708700000|2021-04-29 15:05:00|201021.2|200871.2|200884.7|200734.7|201030|200911.3|200828.8|200733.1|854
1619709000000|2021-04-29 15:10:00|200885.4|200735.4|200739.9|200589.9|200930.9|200831.5|200692.3|200585.7|759
1619709300000|2021-04-29 15:15:00|200740|200590|200900.8|200750.8|200932.1|200816.3|200706.4|200584.8|836
1619709600000|2021-04-29 15:20:00|200902.8|200752.8|200969.3|200819.3|200982|200884.2|200843.5|200721.7|731
1619709900000|2021-04-29 15:25:00|200973.9|200823.9|201045.4|200895.4|201060.1|200961.2|200917.4|200815.1|751
1619710200000|2021-04-29 15:30:00|201023.4|200873.4|201135|200985|201205.7|201106.6|201002.3|200873.4|824
1619710500000|2021-04-29 15:35:00|201136.4|200986.4|201211.2|201061.2|201214.1|201117.7|201092.5|200981.5|727
1619710800000|2021-04-29 15:40:00|201215.1|201065.1|201196.7|201146.7|201299.9|201199.1|201176|201061|736
1619711100000|2021-04-29 15:45:00|201196.9|201146.9|201193.8|201043.8|201255.5|201148.3|201037.5|200908.2|737
1619711400000|2021-04-29 15:50:00|201193.1|201043.1|201066.8|200916.8|201206.8|201094.8|201048.7|200898.7|636
1619711700000|2021-04-29 15:55:00|201067.2|200917.2|201176.4|201026.4|201220.3|201112.7|201060.1|200910.1|773
1619712000000|2021-04-29 16:00:00|201176.5|201026.5|201255.6|201105.6|201295.3|201195.7|201144.4|201016.2|830
1619712300000|2021-04-29 16:05:00|201205.6|201155.6|201125.3|200975.3|201334.5|201236.3|201071.6|200968.1|965
1619712600000|2021-04-29 16:10:00|201127.3|200977.3|201033.4|200883.4|201163.6|201038.6|201033.4|200883.4|776
1619712900000|2021-04-29 16:15:00|201032.9|200882.9|200862.2|200712.2|201090.1|200947.8|200811.6|200703.8|758
1619713200000|2021-04-29 16:20:00|200861.3|200711.3|200937.2|200787.2|200957.8|200857.6|200815.1|200707.2|664
1619713500000|2021-04-29 16:25:00|200937.1|200787.1|201054.3|200904.3|201061.3|200957.7|200902.4|200772.3|795
1619713800000|2021-04-29 16:30:00|201054.5|200904.5|200795|200645|201090.6|200963.3|200782.8|200632.8|849
1619714100000|2021-04-29 16:35:00|200795.7|200645.7|200729.4|200579.4|200802.5|200678.9|200716.4|200576.7|725
1619714400000|2021-04-29 16:40:00|200729.5|200579.5|200640.8|200490.8|200733.8|200583.8|200590.6|200483.9|632
1619714700000|2021-04-29 16:45:00|200640.3|200490.3|200527.1|200377.1|200642.4|200500.9|200453.2|200355.5|582
1619715000000|2021-04-29 16:50:00|200527.5|200377.5|200503.6|200353.6|200635.6|200542.2|200455.2|200350.1|628
1619715300000|2021-04-29 16:55:00|200503.8|200353.8|200589|200439|200630.4|200501.6|200464|200342.8|609
1619715600000|2021-04-29 17:00:00|200593.8|200443.8|200507.9|200457.9|200626.6|200509.5|200498.3|200395.5|646
1619715900000|2021-04-29 17:05:00|200508|200458|200501.3|200351.3|200595.3|200500|200436.1|200331|623
1619716200000|2021-04-29 17:10:00|200498.9|200348.9|200504.2|200354.2|200511.1|200400.9|200386.8|200287.3|617
1619716500000|2021-04-29 17:15:00|200504.4|200354.4|200582.7|200532.7|200641.5|200537.4|200414|200316.3|604
1619716800000|2021-04-29 17:20:00|200582.6|200532.6|200552.5|200402.5|200663.3|200565.1|200474.2|200375.9|519
1619717100000|2021-04-29 17:25:00|200551.5|200401.5|200549.2|200399.2|200651.4|200546.8|200510.2|200393.4|593
1619717400000|2021-04-29 17:30:00|200549.9|200399.9|200588.1|200538.1|200638.6|200538.4|200464.9|200355.9|483
1619717700000|2021-04-29 17:35:00|200589|200539|200677.3|200627.3|200766.1|200664.8|200587.7|200534.1|534
1619718000000|2021-04-29 17:40:00|200677.5|200627.5|200641.3|200491.3|200723.5|200651.3|200638.4|200488.4|589
1619718300000|2021-04-29 17:45:00|200642.8|200492.8|200738.5|200588.5|200755.1|200652.5|200616.3|200489.8|658
1619718600000|2021-04-29 17:50:00|200739|200589|200541.3|200391.3|200762.8|200661.7|200501.8|200390.2|515
1619718900000|2021-04-29 17:55:00|200542|200392|200611.2|200461.2|200675.4|200573.8|200470.3|200366.5|552
1619719200000|2021-04-29 18:00:00|200611.9|200461.9|200604.5|200554.5|200644.5|200561.4|200569.9|200461.3|530
1619719500000|2021-04-29 18:05:00|200603.6|200553.6|200638.1|200488.1|200658.3|200563.9|200579.5|200470.8|509
1619719800000|2021-04-29 18:10:00|200638.2|200488.2|200622.4|200472.4|200680.9|200573.7|200599.5|200468.9|585
1619720100000|2021-04-29 18:15:00|200622.8|200472.8|200567.3|200417.3|200666.6|200516.6|200527.4|200377.4|563
1619720400000|2021-04-29 18:20:00|200564.5|200414.5|200559.2|200409.2|200570.7|200420.7|200511.7|200361.7|604
1619720700000|2021-04-29 18:25:00|200558.8|200408.8|200556.8|200406.8|200568|200463.5|200511.5|200380.1|441
1619721000000|2021-04-29 18:30:00|200556.3|200406.3|200594.4|200444.4|200595.5|200463.4|200512.9|200403.1|520
1619721300000|2021-04-29 18:35:00|200595|200445|200524.1|200374.1|200626.1|200506.5|200516.8|200374.1|481
1619721600000|2021-04-29 18:40:00|200519.9|200369.9|200487.1|200337.1|200520.9|200412.2|200442.2|200313.8|444
1619721900000|2021-04-29 18:45:00|200484.7|200334.7|200514.1|200364.1|200515.4|200365.4|200378.9|200243.2|627
1619722200000|2021-04-29 18:50:00|200513.7|200363.7|200347.9|200197.9|200513.7|200363.7|200338.3|200195.8|576
1619722500000|2021-04-29 18:55:00|200347.4|200197.4|200423.6|200273.6|200437.6|200287.6|200331.3|200181.3|832
1619722800000|2021-04-29 19:00:00|200423.9|200273.9|200475.1|200325.1|200487.7|200370|200396.6|200246.6|608
1619723100000|2021-04-29 19:05:00|200476.2|200326.2|200518.3|200368.3|200524.6|200374.6|200475.6|200325.6|655
1619723400000|2021-04-29 19:10:00|200518.5|200368.5|200526.4|200376.4|200529.8|200379.8|200485.5|200335.5|601
1619723700000|2021-04-29 19:15:00|200524.5|200374.5|200592.3|200442.3|200594.1|200479.9|200455.9|200335.4|512
1619724000000|2021-04-29 19:20:00|200592.2|200442.2|200606.7|200456.7|200617.4|200467.4|200544.3|200394.3|635
1619724300000|2021-04-29 19:25:00|200608|200458|200598.3|200448.3|200627.4|200477.4|200592.1|200442.1|513
1619724600000|2021-04-29 19:30:00|200597.8|200447.8|200426|200276|200599.2|200449.2|200419.3|200269.3|585
1619724900000|2021-04-29 19:35:00|200426.3|200276.3|200461.4|200311.4|200462.9|200312.9|200423.3|200273.3|565
1619725200000|2021-04-29 19:40:00|200460.9|200310.9|200362.1|200212.1|200486.4|200336.4|200348.6|200198.6|556
1619725500000|2021-04-29 19:45:00|200362.2|200212.2|200384.2|200234.2|200389.1|200239.1|200336.7|200186.7|615
1619725800000|2021-04-29 19:50:00|200392.9|200242.9|200278.8|200128.8|200406.9|200256.9|200266.5|200116.5|671
1619726100000|2021-04-29 19:55:00|200272.4|200122.4|200323.2|200173.2|200408.9|200258.9|200268.2|200118.2|778
1619726400000|2021-04-29 20:00:00|200327.4|200177.4|200422.3|200272.3|200434.4|200284.4|200325.1|200175.1|701
1619726700000|2021-04-29 20:05:00|200425.3|200275.3|200352.1|200202.1|200426.5|200276.5|200339|200189|427
1619727000000|2021-04-29 20:10:00|200350.9|200200.9|200349.8|200199.8|200375.4|200225.4|200340.3|200190.3|400
1619727300000|2021-04-29 20:15:00|200349.5|200199.5|200360.9|200210.9|200364.9|200214.9|200328.3|200178.3|290
1619727600000|2021-04-29 20:20:00|200360.7|200210.7|200403|200253|200416.9|200266.9|200357.3|200207.3|355
1619727900000|2021-04-29 20:25:00|200402.4|200252.4|200520.4|200370.4|200525.3|200375.3|200400.9|200250.9|504
1619728200000|2021-04-29 20:30:00|200502.7|200352.7|200526.5|200376.5|200575.6|200470.4|200469.7|200319.7|451
1619728500000|2021-04-29 20:35:00|200526.8|200376.8|200556.9|200406.9|200574.7|200424.7|200518.6|200368.6|318
1619728800000|2021-04-29 20:40:00|200556.2|200406.2|200593.1|200443.1|200615|200465|200547.1|200397.1|403
1619729100000|2021-04-29 20:45:00|200599.6|200449.6|200604.6|200454.6|200617.7|200467.7|200576.7|200426.7|441
1619729400000|2021-04-29 20:50:00|200611.8|200461.8|200598.9|200448.9|200616|200466|200583.1|200433.1|274
1619729700000|2021-04-29 20:55:00|200594.6|200444.6|200577.5|200427.5|200656.5|200506.5|200554.8|200404.8|344
1619730000000|2021-04-29 21:00:00|200753|200434|200707.4|200388.4|200813.6|200494.6|200700.4|200381.4|36
1619730300000|2021-04-29 21:05:00|200693.2|200374.2|200678.2|200359.2|200709.4|200390.4|200598.4|200279.4|122
1619730600000|2021-04-29 21:10:00|200674.9|200355.9|200649.5|200330.5|200740.4|200421.4|200645|200326|158
1619730900000|2021-04-29 21:15:00|200666.4|200347.4|200643.9|200324.9|200694.8|200375.8|200633.1|200314.1|90
1619731200000|2021-04-29 21:20:00|200651.5|200332.5|200627.8|200308.8|200651.5|200344|200543.5|200224.5|64
1619731500000|2021-04-29 21:25:00|200630.9|200311.9|200582|200263|200675.2|200356.2|200501|200182|179
1619731800000|2021-04-29 21:30:00|200561.4|200242.4|200612.5|200562.5|200676|200562.5|200545.5|200226.5|129
1619732100000|2021-04-29 21:35:00|200599.4|200549.4|200676|200357|200676|200549.4|200561.2|200330.5|71
1619732400000|2021-04-29 21:40:00|200651.3|200332.3|200662.8|200343.8|200676|200357|200643|200324|30
1619732700000|2021-04-29 21:45:00|200627.3|200308.3|200649.2|200330.2|200676|200357|200555.2|200236.2|158
1619733000000|2021-04-29 21:50:00|200649.5|200330.5|200626.5|200307.5|200649.8|200436.4|200564.4|200257|282
1619733300000|2021-04-29 21:55:00|200654.1|200335.1|200548.8|200229.8|200654.1|200335.1|200501.5|200182.5|370
1619733600000|2021-04-29 22:00:00|200554|200235|200554.5|200404.5|200672.6|200412.9|200521.6|200235|486
1619733900000|2021-04-29 22:05:00|200553.5|200403.5|200567.5|200417.5|200667.3|200447.7|200540.8|200309|373
1619734200000|2021-04-29 22:10:00|200559.3|200409.3|200573.7|200423.7|200640.9|200427|200535.6|200291.3|328
1619734500000|2021-04-29 22:15:00|200570|200420|200541.5|200391.5|200630.4|200449.5|200518.1|200296.4|291
1619734800000|2021-04-29 22:20:00|200557.3|200407.3|200552.8|200402.8|200647.7|200428.2|200515.9|200323.6|331
1619735100000|2021-04-29 22:25:00|200550.9|200400.9|200557.6|200407.6|200673.8|200438|200509.8|200254.9|350
1619735400000|2021-04-29 22:30:00|200560.5|200410.5|200578.6|200428.6|200646.5|200459.6|200557.5|200327.5|351
1619735700000|2021-04-29 22:35:00|200577.9|200427.9|200556.6|200406.6|200577.9|200427.9|200548.1|200398.1|275
1619736000000|2021-04-29 22:40:00|200556.8|200406.8|200563.4|200413.4|200571.8|200421.8|200552.7|200402.7|271
1619736300000|2021-04-29 22:45:00|200566.2|200416.2|200596.3|200446.3|200631.4|200481.4|200566.2|200416.2|336
1619736600000|2021-04-29 22:50:00|200590.6|200440.6|200564.2|200414.2|200607.2|200457.2|200542.7|200392.7|258
1619736900000|2021-04-29 22:55:00|200566.1|200416.1|200549.6|200399.6|200578|200428|200528.6|200378.6|326
1619737200000|2021-04-29 23:00:00|200559.8|200409.8|200561.9|200411.9|200577.9|200427.9|200533.9|200383.9|292
1619737500000|2021-04-29 23:05:00|200555.7|200405.7|200557.2|200407.2|200569.8|200419.8|200540.5|200390.5|246
1619737800000|2021-04-29 23:10:00|200553.1|200403.1|200524.8|200374.8|200559.9|200409.9|200514.4|200364.4|259
1619738100000|2021-04-29 23:15:00|200522.3|200372.3|200526.1|200376.1|200566|200416|200513|200363|322
1619738400000|2021-04-29 23:20:00|200524.7|200374.7|200522.4|200372.4|200527.4|200377.4|200509.9|200359.9|176
1619738700000|2021-04-29 23:25:00|200522.1|200372.1|200522.6|200372.6|200550.6|200400.6|200507.6|200357.6|285
1619739000000|2021-04-29 23:30:00|200521.5|200371.5|200562.2|200412.2|200568.3|200418.3|200515.3|200365.3|266
1619739300000|2021-04-29 23:35:00|200555.7|200405.7|200484.9|200334.9|200569.4|200419.4|200461.2|200311.2|327
1619739600000|2021-04-29 23:40:00|200483.8|200333.8|200475.6|200325.6|200528.8|200378.8|200470|200320|335
1619739900000|2021-04-29 23:45:00|200475.5|200325.5|200482.2|200332.2|200503.8|200353.8|200469.7|200319.7|357
1619740200000|2021-04-29 23:50:00|200481.1|200331.1|200463.5|200313.5|200518|200368|200436.1|200286.1|338
1619740500000|2021-04-29 23:55:00|200463.3|200313.3|200455.4|200305.4|200482.4|200332.4|200433.4|200283.4|356
1619740800000|2021-04-30 00:00:00|200457.2|200307.2|200489.2|200339.2|200491.4|200341.4|200438.7|200288.7|499
1619741100000|2021-04-30 00:05:00|200486.9|200336.9|200562.7|200412.7|200569.7|200419.7|200486.9|200336.9|482
1619741400000|2021-04-30 00:10:00|200563.1|200413.1|200561.8|200411.8|200612.2|200462.2|200553.1|200403.1|443
1619741700000|2021-04-30 00:15:00|200562|200412|200564.4|200414.4|200602.9|200452.9|200542.3|200392.3|456
1619742000000|2021-04-30 00:20:00|200564.5|200414.5|200555|200405|200589.2|200439.2|200530.9|200380.9|380
1619742300000|2021-04-30 00:25:00|200548|200398|200519.8|200369.8|200564.2|200414.2|200500.4|200350.4|399
1619742600000|2021-04-30 00:30:00|200522.1|200372.1|200537.5|200387.5|200537.5|200387.5|200500.1|200350.1|363
1619742900000|2021-04-30 00:35:00|200537.3|200387.3|200616.5|200466.5|200618.5|200468.5|200537.1|200387.1|377
1619743200000|2021-04-30 00:40:00|200617.4|200467.4|200615.1|200465.1|200626|200476|200601|200451|383
1619743500000|2021-04-30 00:45:00|200614.7|200464.7|200626|200476|200632.9|200482.9|200607.3|200457.3|407
1619743800000|2021-04-30 00:50:00|200625.7|200475.7|200645|200495|200742.4|200592.4|200617.3|200467.3|604
1619744100000|2021-04-30 00:55:00|200645.4|200495.4|200521|200371|200645.8|200495.8|200510.2|200360.2|600
1619744400000|2021-04-30 01:00:00|200517|200367|200516.7|200366.7|200545.4|200395.4|200425.2|200275.2|598
1619744700000|2021-04-30 01:05:00|200516.1|200366.1|200532.6|200382.6|200560.9|200410.9|200484.8|200334.8|593
1619745000000|2021-04-30 01:10:00|200528|200378|200491.7|200341.7|200541.7|200391.7|200490|200340|527
1619745300000|2021-04-30 01:15:00|200491|200341|200480.2|200330.2|200530.8|200380.8|200463.1|200313.1|501
1619745600000|2021-04-30 01:20:00|200481.5|200331.5|200437.6|200287.6|200482.7|200332.7|200408.9|200258.9|477
1619745900000|2021-04-30 01:25:00|200437.8|200287.8|200421.4|200271.4|200469.5|200319.5|200416.5|200266.5|488
1619746200000|2021-04-30 01:30:00|200421.5|200271.5|200484|200334|200496.2|200346.2|200418.8|200268.8|404
1619746500000|2021-04-30 01:35:00|200483.1|200333.1|200442.1|200292.1|200484.3|200334.3|200425.6|200275.6|435
1619746800000|2021-04-30 01:40:00|200434.2|200284.2|200512|200362|200528.1|200378.1|200429.1|200279.1|466
1619747100000|2021-04-30 01:45:00|200515.4|200365.4|200458|200308|200523.8|200373.8|200438.1|200288.1|533
1619747400000|2021-04-30 01:50:00|200458.1|200308.1|200437|200287|200498.1|200348.1|200432|200282|448
1619747700000|2021-04-30 01:55:00|200434.1|200284.1|200427|200277|200441.8|200291.8|200406|200256|402
1619748000000|2021-04-30 02:00:00|200430.4|200280.4|200464.9|200314.9|200487|200337|200430.4|200280.4|503
1619748300000|2021-04-30 02:05:00|200463|200313|200588.6|200438.6|200595.7|200445.7|200446.6|200296.6|480
1619748600000|2021-04-30 02:10:00|200590.8|200440.8|200587.1|200437.1|200614.8|200464.8|200584.9|200434.9|417
1619748900000|2021-04-30 02:15:00|200586.8|200436.8|200623.1|200473.1|200636.3|200486.3|200578.9|200428.9|387
1619749200000|2021-04-30 02:20:00|200618.3|200468.3|200475.6|200325.6|200628.1|200478.1|200473|200323|352
1619749500000|2021-04-30 02:25:00|200474.3|200324.3|200479.3|200329.3|200494.8|200344.8|200468.8|200318.8|349
1619749800000|2021-04-30 02:30:00|200475.6|200325.6|200466.6|200316.6|200494.2|200344.2|200452.5|200302.5|526
1619750100000|2021-04-30 02:35:00|200466.4|200316.4|200459.1|200309.1|200471.1|200321.1|200441.5|200291.5|607
1619750400000|2021-04-30 02:40:00|200459.2|200309.2|200465.8|200315.8|200479.8|200329.8|200448|200298|553
1619750700000|2021-04-30 02:45:00|200464.3|200314.3|200485.8|200335.8|200515.6|200365.6|200462.4|200312.4|394
1619751000000|2021-04-30 02:50:00|200485|200335|200454.3|200304.3|200493.4|200343.4|200449.3|200299.3|375
1619751300000|2021-04-30 02:55:00|200454.8|200304.8|200373.4|200223.4|200457.7|200307.7|200370.6|200220.6|438
1619751600000|2021-04-30 03:00:00|200373.3|200223.3|200267.6|200117.6|200382.9|200232.9|200266.5|200116.5|545
1619751900000|2021-04-30 03:05:00|200269|200119|200277.5|200127.5|200296.4|200146.4|200269|200119|494
1619752200000|2021-04-30 03:10:00|200278.8|200128.8|200349.2|200199.2|200353.3|200203.3|200271.5|200121.5|428
1619752500000|2021-04-30 03:15:00|200314.6|200164.6|200339.8|200189.8|200347.8|200197.8|200302.8|200152.8|362
1619752800000|2021-04-30 03:20:00|200339.9|200189.9|200405.1|200255.1|200410.4|200260.4|200336.6|200186.6|387
1619753100000|2021-04-30 03:25:00|200404.6|200254.6|200371.2|200221.2|200416.1|200266.1|200366.4|200216.4|367
1619753400000|2021-04-30 03:30:00|200371.6|200221.6|200409.7|200259.7|200413.9|200263.9|200371|200221|385
1619753700000|2021-04-30 03:35:00|200408.1|200258.1|200373|200223|200417|200267|200370.5|200220.5|252
1619754000000|2021-04-30 03:40:00|200372.2|200222.2|200356.4|200206.4|200380.8|200230.8|200334.9|200184.9|328
1619754300000|2021-04-30 03:45:00|200356.5|200206.5|200359.5|200209.5|200376.4|200226.4|200334.5|200184.5|416
1619754600000|2021-04-30 03:50:00|200357.7|200207.7|200329.1|200179.1|200363.8|200213.8|200311|200161|400
1619754900000|2021-04-30 03:55:00|200328.5|200178.5|200325.6|200175.6|200334.9|200184.9|200296.6|200146.6|276
1619755200000|2021-04-30 04:00:00|200324.8|200174.8|200331.3|200181.3|200350.8|200200.8|200324.8|200174.8|347
1619755500000|2021-04-30 04:05:00|200331.2|200181.2|200322.5|200172.5|200346.4|200196.4|200312.7|200162.7|371
1619755800000|2021-04-30 04:10:00|200325.1|200175.1|200333.6|200183.6|200342.4|200192.4|200289|200139|354
1619756100000|2021-04-30 04:15:00|200334.3|200184.3|200343.9|200193.9|200357.1|200207.1|200296.8|200146.8|323
1619756400000|2021-04-30 04:20:00|200346.3|200196.3|200360|200210|200366|200216|200329.4|200179.4|325
1619756700000|2021-04-30 04:25:00|200356.9|200206.9|200333.9|200183.9|200365.4|200215.4|200327|200177|336
1619757000000|2021-04-30 04:30:00|200336.5|200186.5|200372.2|200222.2|200376.3|200226.3|200329|200179|365
1619757300000|2021-04-30 04:35:00|200372.3|200222.3|200378.5|200228.5|200379.5|200229.5|200369.8|200219.8|215
1619757600000|2021-04-30 04:40:00|200379.6|200229.6|200376.4|200226.4|200384.9|200234.9|200370|200220|226
1619757900000|2021-04-30 04:45:00|200378.2|200228.2|200420.3|200270.3|200421.6|200271.6|200370.5|200220.5|320
1619758200000|2021-04-30 04:50:00|200418.5|200268.5|200416.9|200266.9|200427.2|200277.2|200410.4|200260.4|279
1619758500000|2021-04-30 04:55:00|200417.1|200267.1|200417.1|200267.1|200424.4|200274.4|200412.3|200262.3|278
1619758800000|2021-04-30 05:00:00|200417.2|200267.2|200456.2|200306.2|200474.8|200324.8|200414.1|200264.1|412
1619759100000|2021-04-30 05:05:00|200449.2|200299.2|200466.7|200316.7|200478.1|200328.1|200449.2|200299.2|361
1619759400000|2021-04-30 05:10:00|200467.1|200317.1|200461.4|200311.4|200475|200325|200402.9|200252.9|324
1619759700000|2021-04-30 05:15:00|200461.6|200311.6|200461.5|200311.5|200476|200326|200435.9|200285.9|396
1619760000000|2021-04-30 05:20:00|200465|200315|200482.3|200332.3|200493|200343|200452.4|200302.4|361
1619760300000|2021-04-30 05:25:00|200475.6|200325.6|200534.3|200384.3|200536.3|200386.3|200474.1|200324.1|423
1619760600000|2021-04-30 05:30:00|200532.4|200382.4|200624.3|200474.3|200630.6|200480.6|200530.8|200380.8|463
1619760900000|2021-04-30 05:35:00|200625|200475|200583.3|200433.3|200663.5|200513.5|200565.4|200415.4|422
1619761200000|2021-04-30 05:40:00|200584.1|200434.1|200580.3|200430.3|200595|200445|200546.5|200396.5|493
1619761500000|2021-04-30 05:45:00|200580.8|200430.8|200542.7|200392.7|200613.2|200463.2|200542.7|200392.7|501
1619761800000|2021-04-30 05:50:00|200549.2|200399.2|200582.7|200432.7|200588.8|200438.8|200533.4|200383.4|503
1619762100000|2021-04-30 05:55:00|200580.4|200430.4|200623.6|200473.6|200642.3|200492.3|200558.2|200408.2|423
1619762400000|2021-04-30 06:00:00|200623|200473|200625|200475|200735.7|200585.7|200601.8|200451.8|675
1619762700000|2021-04-30 06:05:00|200623|200473|200564.3|200414.3|200651.1|200501.1|200552.3|200402.3|669
1619763000000|2021-04-30 06:10:00|200582.2|200432.2|200647.4|200497.4|200673.5|200523.5|200580.3|200430.3|638
1619763300000|2021-04-30 06:15:00|200647.5|200497.5|200606.8|200456.8|200678.7|200528.7|200544.4|200394.4|623
1619763600000|2021-04-30 06:20:00|200610.3|200460.3|200463.7|200313.7|200646.1|200496.1|200455.6|200305.6|666
1619763900000|2021-04-30 06:25:00|200464.6|200314.6|200518.8|200368.8|200525.8|200375.8|200444|200294|705
1619764200000|2021-04-30 06:30:00|200518.1|200368.1|200462.9|200312.9|200531.9|200381.9|200450.9|200300.9|774
1619764500000|2021-04-30 06:35:00|200463.5|200313.5|200451|200301|200472.8|200322.8|200438.7|200288.7|631
1619764800000|2021-04-30 06:40:00|200450.3|200300.3|200440|200290|200468.7|200318.7|200423.2|200273.2|703
1619765100000|2021-04-30 06:45:00|200439.4|200289.4|200420|200270|200439.4|200289.4|200391|200241|590
1619765400000|2021-04-30 06:50:00|200423.6|200273.6|200418.1|200268.1|200432.4|200282.4|200394.2|200244.2|544
1619765700000|2021-04-30 06:55:00|200417.4|200267.4|200465.5|200315.5|200466.9|200316.9|200389.9|200239.9|515
1619766000000|2021-04-30 07:00:00|200458.4|200308.4|200536.2|200386.2|200554|200404|200412.5|200262.5|741
1619766300000|2021-04-30 07:05:00|200536.7|200386.7|200727.4|200577.4|200731.2|200581.2|200500|200350|748
1619766600000|2021-04-30 07:10:00|200730.3|200580.3|200661.2|200511.2|200740|200590|200577.1|200427.1|791
1619766900000|2021-04-30 07:15:00|200661|200511|200633|200483|200681.4|200531.4|200594.1|200444.1|672
1619767200000|2021-04-30 07:20:00|200636|200486|200669.8|200519.8|200718.5|200568.5|200633.6|200483.6|694
1619767500000|2021-04-30 07:25:00|200669.9|200519.9|200717.4|200567.4|200774.9|200624.9|200659.4|200509.4|723
1619767800000|2021-04-30 07:30:00|200715.6|200565.6|200782.2|200632.2|200802.2|200652.2|200713.2|200563.2|643
1619768100000|2021-04-30 07:35:00|200780.8|200630.8|200871.6|200721.6|200877.6|200727.6|200758.8|200608.8|616
1619768400000|2021-04-30 07:40:00|200871.4|200721.4|200804.3|200654.3|200872|200722|200786|200636|541
1619768700000|2021-04-30 07:45:00|200807.6|200657.6|200836|200686|200871.1|200721.1|200791.8|200641.8|678
1619769000000|2021-04-30 07:50:00|200835.2|200685.2|200836.9|200686.9|200868.4|200718.4|200787.1|200637.1|669
1619769300000|2021-04-30 07:55:00|200838.4|200688.4|200876.9|200726.9|200913|200763|200809|200659|547
1619769600000|2021-04-30 08:00:00|200876|200726|200984.1|200834.1|201038.2|200888.2|200876|200726|778
1619769900000|2021-04-30 08:05:00|200984.3|200834.3|200970.7|200820.7|201010.8|200860.8|200944.8|200794.8|742
1619770200000|2021-04-30 08:10:00|200969.1|200819.1|200929.5|200779.5|200972.7|200822.7|200858.1|200708.1|752
1619770500000|2021-04-30 08:15:00|200932.9|200782.9|200829.1|200679.1|200941.5|200791.5|200828.6|200678.6|711
1619770800000|2021-04-30 08:20:00|200829|200679|200849.4|200699.4|200851.4|200701.4|200766.8|200616.8|691
1619771100000|2021-04-30 08:25:00|200848.7|200698.7|200787.3|200637.3|200849.5|200699.5|200747.9|200597.9|666
1619771400000|2021-04-30 08:30:00|200787.5|200637.5|200910.1|200760.1|200939|200789|200786|200636|630
1619771700000|2021-04-30 08:35:00|200909.9|200759.9|201052.8|200902.8|201066.4|200916.4|200908.4|200758.4|691
1619772000000|2021-04-30 08:40:00|201052.4|200902.4|200972.6|200822.6|201062|200912|200962.2|200812.2|833
1619772300000|2021-04-30 08:45:00|200972.7|200822.7|200961.3|200811.3|201042.4|200892.4|200948.7|200798.7|758
1619772600000|2021-04-30 08:50:00|200963.2|200813.2|200847.6|200697.6|200963.9|200813.9|200838|200688|761
1619772900000|2021-04-30 08:55:00|200848.1|200698.1|201019.2|200869.2|201024.5|200874.5|200847.7|200697.7|546
1619773200000|2021-04-30 09:00:00|201018.3|200868.3|201020.7|200870.7|201026.2|200876.2|200938.2|200788.2|640
1619773500000|2021-04-30 09:05:00|201021|200871|201131.7|200981.7|201136.1|200986.1|200984.4|200834.4|768
1619773800000|2021-04-30 09:10:00|201128.5|200978.5|201147.2|200997.2|201195.7|201045.7|201128.5|200978.5|626
1619774100000|2021-04-30 09:15:00|201146.4|200996.4|201208.2|201058.2|201221.1|201071.1|201108.1|200958.1|650
1619774400000|2021-04-30 09:20:00|201208.3|201058.3|201158.4|201008.4|201217.6|201067.6|201148.5|200998.5|637
1619774700000|2021-04-30 09:25:00|201158|201008|201261|201111|201278.7|201128.7|201080.2|200930.2|704
1619775000000|2021-04-30 09:30:00|201259.1|201109.1|201359.4|201209.4|201373.9|201223.9|201259.1|201109.1|722
1619775300000|2021-04-30 09:35:00|201367.8|201217.8|201413.5|201263.5|201454|201304|201348.8|201198.8|785
1619775600000|2021-04-30 09:40:00|201413.7|201263.7|201200|201050|201448|201298|201194.9|201044.9|752
1619775900000|2021-04-30 09:45:00|201199.9|201049.9|201144.3|200994.3|201211.3|201061.3|201133.7|200983.7|619
1619776200000|2021-04-30 09:50:00|201141.4|200991.4|201051.1|200901.1|201155.5|201005.5|201023.9|200873.9|656
1619776500000|2021-04-30 09:55:00|201050.8|200900.8|201035.9|200885.9|201118.9|200968.9|200984|200834|734
1619776800000|2021-04-30 10:00:00|201035|200885|201058.5|200908.5|201086.8|200936.8|200978.3|200828.3|724
1619777100000|2021-04-30 10:05:00|201058.9|200908.9|200914.5|200764.5|201058.9|200908.9|200912.5|200762.5|721
1619777400000|2021-04-30 10:10:00|200914.8|200764.8|200882.6|200732.6|200926.8|200776.8|200875.2|200725.2|674
1619777700000|2021-04-30 10:15:00|200882.5|200732.5|200871|200721|200969.4|200819.4|200861.5|200711.5|686
1619778000000|2021-04-30 10:20:00|200875.9|200725.9|200992.5|200842.5|201029.5|200879.5|200874.6|200724.6|745
1619778300000|2021-04-30 10:25:00|200992.4|200842.4|200920.2|200770.2|200999.4|200849.4|200880.8|200730.8|728
1619778600000|2021-04-30 10:30:00|200920.7|200770.7|200886.5|200736.5|200963.2|200813.2|200875.9|200725.9|806
1619778900000|2021-04-30 10:35:00|200886.9|200736.9|200994.3|200844.3|201011.9|200861.9|200877.5|200727.5|755
1619779200000|2021-04-30 10:40:00|200995|200845|201078.1|200928.1|201101|200951|200991.7|200841.7|680
1619779500000|2021-04-30 10:45:00|201081|200931|201028.2|200878.2|201095.7|200945.7|201015.4|200865.4|804
1619779800000|2021-04-30 10:50:00|201028.1|200878.1|201022|200872|201059.9|200909.9|200988.8|200838.8|726
1619780100000|2021-04-30 10:55:00|201018.2|200868.2|201081.6|200931.6|201093|200943|201014.4|200864.4|774
1619780400000|2021-04-30 11:00:00|201079.7|200929.7|201013.7|200863.7|201085.9|200935.9|200971.1|200821.1|768
1619780700000|2021-04-30 11:05:00|201012.3|200862.3|201009.9|200859.9|201040.8|200890.8|200982.6|200832.6|644
1619781000000|2021-04-30 11:10:00|201006.9|200856.9|200930.5|200780.5|201017.6|200867.6|200863.8|200713.8|658
1619781300000|2021-04-30 11:15:00|200932.8|200782.8|200894.3|200744.3|200993.4|200843.4|200893.4|200743.4|690
1619781600000|2021-04-30 11:20:00|200893.4|200743.4|200901.3|200751.3|200910.6|200772.6|200822.6|200711.1|504
1619781900000|2021-04-30 11:25:00|200900.5|200750.5|200812.8|200662.8|200906.3|200756.3|200808.9|200658.9|617
1619782200000|2021-04-30 11:30:00|200811.2|200661.2|200685.1|200535.1|200819.2|200669.2|200656.2|200506.2|624
1619782500000|2021-04-30 11:35:00|200685.2|200535.2|200687.6|200537.6|200690.2|200540.2|200632.1|200482.1|622
1619782800000|2021-04-30 11:40:00|200675.9|200525.9|200686.8|200536.8|200781.2|200631.2|200660.8|200510.8|713
1619783100000|2021-04-30 11:45:00|200687|200537|200660.3|200510.3|200731.2|200581.2|200610.5|200460.5|576
1619783400000|2021-04-30 11:50:00|200661|200511|200797.3|200647.3|200806.4|200656.4|200660.8|200510.8|805
1619783700000|2021-04-30 11:55:00|200790.2|200640.2|200710.5|200560.5|200874|200724|200696.6|200546.6|712
1619784000000|2021-04-30 12:00:00|200713.4|200563.4|200650.7|200500.7|200730.2|200580.2|200633.3|200483.3|791
1619784300000|2021-04-30 12:05:00|200650.8|200500.8|200555.8|200405.8|200721.6|200571.6|200518.5|200399.6|781
1619784600000|2021-04-30 12:10:00|200556.9|200406.9|200659.7|200509.7|200668.8|200518.8|200552.5|200402.5|671
1619784900000|2021-04-30 12:15:00|200659.5|200509.5|200630.8|200480.8|200673.1|200535.7|200585.7|200439.4|811
1619785200000|2021-04-30 12:20:00|200631|200481|200758.1|200608.1|200776.4|200626.4|200546.3|200396.3|931
1619785500000|2021-04-30 12:25:00|200757.6|200607.6|200730.5|200580.5|200767.9|200653.4|200703.4|200566.9|686
1619785800000|2021-04-30 12:30:00|200721.5|200571.5|200876.5|200726.5|200966.5|200839.7|200711.2|200561.2|843
1619786100000|2021-04-30 12:35:00|200872.5|200722.5|200644.6|200494.6|200872.5|200722.5|200571.7|200421.7|999
1619786400000|2021-04-30 12:40:00|200640.3|200490.3|200571.2|200421.2|200725.6|200575.6|200562|200412|943
1619786700000|2021-04-30 12:45:00|200578.9|200428.9|200534.9|200384.9|200654.5|200504.5|200480.4|200330.4|949
1619787000000|2021-04-30 12:50:00|200535|200385|200411.5|200261.5|200535|200385|200403.7|200253.7|922
1619787300000|2021-04-30 12:55:00|200408.4|200258.4|200485.4|200335.4|200624|200474|200324.5|200174.5|1001
1619787600000|2021-04-30 13:00:00|200491.4|200341.4|200570|200420|200572.9|200422.9|200372.6|200222.6|971
1619787900000|2021-04-30 13:05:00|200571.8|200421.8|200561.9|200411.9|200658.7|200508.7|200544.5|200407|892
1619788200000|2021-04-30 13:10:00|200561.8|200411.8|200440.9|200290.9|200716.7|200566.7|200431.1|200281.1|892
1619788500000|2021-04-30 13:15:00|200445.6|200295.6|200397.8|200247.8|200556.1|200406.1|200396.6|200246.6|880
1619788800000|2021-04-30 13:20:00|200398|200248|200537.3|200387.3|200627.1|200477.1|200397.2|200247.2|1014
1619789100000|2021-04-30 13:25:00|200533.5|200383.5|200676.8|200526.8|200713.3|200563.3|200530.4|200380.4|729
1619789400000|2021-04-30 13:30:00|200674|200524|200804.9|200654.9|200816.4|200666.4|200673.8|200523.8|808
1619789700000|2021-04-30 13:35:00|200807.5|200657.5|200836.1|200686.1|200852.9|200702.9|200789.7|200639.7|774
1619790000000|2021-04-30 13:40:00|200832.8|200682.8|200979.9|200829.9|200987.6|200837.6|200769.8|200638.4|687
1619790300000|2021-04-30 13:45:00|200979.4|200829.4|201170.4|201020.4|201223.9|201073.9|200972|200822|759
1619790600000|2021-04-30 13:50:00|201168.6|201018.6|201316.7|201166.7|201350.7|201200.7|201041.8|200891.8|806
1619790900000|2021-04-30 13:55:00|201319.4|201169.4|201406.2|201256.2|201560.6|201410.6|201316.7|201166.7|752
1619791200000|2021-04-30 14:00:00|201413.1|201263.1|201455.5|201305.5|201467.6|201317.6|201310.4|201160.4|738
1619791500000|2021-04-30 14:05:00|201469.9|201319.9|201654.8|201504.8|201820.9|201670.9|201457.7|201307.7|793
1619791800000|2021-04-30 14:10:00|201653.6|201503.6|201909.1|201759.1|201916.3|201766.3|201653.6|201503.6|777
1619792100000|2021-04-30 14:15:00|201910.6|201760.6|201954.2|201804.2|202027.3|201877.3|201777|201627|777
1619792400000|2021-04-30 14:20:00|201952.7|201802.7|201855.3|201705.3|202107.7|201957.7|201839.5|201689.5|771
1619792700000|2021-04-30 14:25:00|201854.4|201704.4|201894.9|201744.9|201897.5|201747.5|201813.7|201663.7|742
1619793000000|2021-04-30 14:30:00|201895.3|201745.3|201763.7|201613.7|201902.1|201752.1|201706.9|201556.9|776
1619793300000|2021-04-30 14:35:00|201764.7|201614.7|201674.7|201524.7|201807.6|201675.1|201578.2|201428.2|793
1619793600000|2021-04-30 14:40:00|201673.5|201523.5|201586.9|201436.9|201792.8|201642.8|201551.2|201401.2|799
1619793900000|2021-04-30 14:45:00|201586.5|201436.5|201677.3|201527.3|201683.1|201533.1|201483.3|201333.3|768
1619794200000|2021-04-30 14:50:00|201676.6|201526.6|201741.6|201591.6|201813.9|201663.9|201634.5|201484.5|801
1619794500000|2021-04-30 14:55:00|201737.7|201587.7|201806.9|201656.9|202004.2|201854.2|201726|201584.2|828
1619794800000|2021-04-30 15:00:00|201806.7|201656.7|201697|201547|201869.6|201731.4|201552.8|201402.8|823
1619795100000|2021-04-30 15:05:00|201696.5|201546.5|201733.5|201583.5|201862.7|201712.7|201624.8|201474.8|797
1619795400000|2021-04-30 15:10:00|201740.1|201590.1|201602.7|201452.7|201871.1|201721.1|201515|201365|798
1619795700000|2021-04-30 15:15:00|201615.3|201465.3|201855.8|201705.8|201857.9|201707.9|201604.9|201454.9|783
1619796000000|2021-04-30 15:20:00|201853.9|201703.9|202138.3|201988.3|202186.4|202036.4|201853|201703|758
1619796300000|2021-04-30 15:25:00|202137|201987|201910.8|201760.8|202235.2|202085.2|201910.8|201760.8|757
1619796600000|2021-04-30 15:30:00|201920.8|201770.8|201858.3|201708.3|202004|201892.8|201807.8|201657.8|733
1619796900000|2021-04-30 15:35:00|201855.4|201705.4|201953.2|201803.2|201997.2|201847.2|201835.8|201685.8|719
1619797200000|2021-04-30 15:40:00|201967.6|201817.6|201832.3|201682.3|202080.8|201930.8|201819.4|201669.4|724
1619797500000|2021-04-30 15:45:00|201825.6|201675.6|201622.8|201472.8|201879.5|201729.5|201617.7|201467.7|656
1619797800000|2021-04-30 15:50:00|201624.8|201474.8|201698.7|201548.7|201774|201624|201624.8|201474.8|716
1619798100000|2021-04-30 15:55:00|201698.2|201548.2|201802|201652|201810.6|201660.6|201668.1|201518.1|690
1619798400000|2021-04-30 16:00:00|201802.4|201652.4|202076.7|201926.7|202083.2|201933.2|201788.6|201638.6|676
1619798700000|2021-04-30 16:05:00|202079.4|201929.4|201961|201811|202094.2|201944.2|201874|201724|673
1619799000000|2021-04-30 16:10:00|201963|201813|201772.6|201622.6|201963.9|201813.9|201734|201584|555
1619799300000|2021-04-30 16:15:00|201771.3|201621.3|201786.9|201636.9|201884.7|201734.7|201754.7|201604.7|580
1619799600000|2021-04-30 16:20:00|201784.4|201634.4|201852.2|201702.2|201852.2|201702.2|201701.6|201551.6|569
1619799900000|2021-04-30 16:25:00|201848.9|201698.9|201991.6|201841.6|202007.9|201857.9|201840.3|201690.3|600
1619800200000|2021-04-30 16:30:00|201992.1|201842.1|202035.7|201885.7|202095.2|201962.1|201981.3|201831.3|642
1619800500000|2021-04-30 16:35:00|202032.5|201882.5|202010.8|201860.8|202057.2|201918.5|201964.7|201824.3|627
1619800800000|2021-04-30 16:40:00|202012.2|201862.2|201953.7|201803.7|202019.7|201921.4|201950.9|201800.9|611
1619801100000|2021-04-30 16:45:00|201953.8|201803.8|201859.8|201709.8|201985.2|201866.6|201859.8|201709.8|552
1619801400000|2021-04-30 16:50:00|201860.7|201710.7|201911.3|201761.3|201923|201797.6|201838.5|201688.5|528
1619801700000|2021-04-30 16:55:00|201912.8|201762.8|201894.6|201744.6|201938.5|201788.5|201852.2|201702.2|644
1619802000000|2021-04-30 17:00:00|201886.6|201736.6|201841.8|201691.8|201897.4|201747.4|201831.4|201681.4|642
1619802300000|2021-04-30 17:05:00|201841.6|201691.6|201880.5|201730.5|201896.6|201746.6|201786.8|201636.8|607
1619802600000|2021-04-30 17:10:00|201877.8|201727.8|202058.8|201908.8|202067.8|201917.8|201875|201725|608
1619802900000|2021-04-30 17:15:00|202059|201909|202043.8|201893.8|202063.3|201913.3|202008.3|201858.3|545
1619803200000|2021-04-30 17:20:00|202043.4|201893.4|202034.2|201884.2|202087.7|201937.7|202019.6|201869.6|663
1619803500000|2021-04-30 17:25:00|202033.4|201883.4|202015.7|201865.7|202045.5|201895.5|202007.2|201857.2|553
1619803800000|2021-04-30 17:30:00|202016.5|201866.5|202046.2|201896.2|202057.5|201907.5|201982.4|201832.4|574
1619804100000|2021-04-30 17:35:00|202042.1|201892.1|202162.7|202012.7|202175.7|202025.7|202012.7|201862.7|559
1619804400000|2021-04-30 17:40:00|202163.8|202013.8|202138.7|201988.7|202184|202034|202123.1|201973.1|605
1619804700000|2021-04-30 17:45:00|202141.2|201991.2|202255.8|202105.8|202269.2|202119.2|202130.4|201980.4|635
1619805000000|2021-04-30 17:50:00|202256.5|202106.5|202686.9|202536.9|202750.5|202600.5|202255.1|202105.1|628
1619805300000|2021-04-30 17:55:00|202687.9|202537.9|202330.2|202180.2|202693.6|202543.6|202330.2|202180.2|699
1619805600000|2021-04-30 18:00:00|202330.1|202180.1|202456.3|202306.3|202504|202365.1|202316.6|202166.6|672
1619805900000|2021-04-30 18:05:00|202459.9|202309.9|202368.9|202218.9|202459.9|202309.9|202355.7|202205.7|590
1619806200000|2021-04-30 18:10:00|202369.5|202219.5|202362.4|202212.4|202377.4|202243.8|202293.8|202144.4|551
1619806500000|2021-04-30 18:15:00|202364.3|202214.3|202416|202266|202426.2|202276.2|202313.1|202171.6|541
1619806800000|2021-04-30 18:20:00|202412.1|202262.1|202442.8|202292.8|202449.9|202299.9|202330|202180|617
1619807100000|2021-04-30 18:25:00|202442.7|202292.7|202390.4|202240.4|202514.1|202364.1|202384.9|202234.9|614
1619807400000|2021-04-30 18:30:00|202389.5|202239.5|202406.6|202256.6|202452.9|202302.9|202359.4|202209.4|552
1619807700000|2021-04-30 18:35:00|202407.1|202257.1|202547.4|202397.4|202548.6|202398.6|202383.1|202233.1|574
1619808000000|2021-04-30 18:40:00|202547.6|202397.6|202481.8|202331.8|202626.7|202476.7|202480.8|202330.8|589
1619808300000|2021-04-30 18:45:00|202489.4|202339.4|202457.8|202307.8|202564.9|202414.9|202455.6|202305.6|610
1619808600000|2021-04-30 18:50:00|202460.1|202310.1|202599|202449|202628.2|202478.2|202438.5|202288.5|575
1619808900000|2021-04-30 18:55:00|202599.3|202449.3|202795.5|202645.5|202831.6|202681.6|202545|202395|654
1619809200000|2021-04-30 19:00:00|202790.2|202640.2|202636.6|202486.6|202790.2|202640.2|202567.8|202417.8|709
1619809500000|2021-04-30 19:05:00|202622.1|202472.1|202733.3|202583.3|202738.1|202588.1|202610.8|202460.8|657
1619809800000|2021-04-30 19:10:00|202735.1|202585.1|202805.6|202655.6|202819.9|202669.9|202652.5|202502.5|631
1619810100000|2021-04-30 19:15:00|202810.6|202660.6|202835|202685|202857|202707|202786|202636|590
1619810400000|2021-04-30 19:20:00|202831.2|202681.2|202732.9|202582.9|202836.3|202686.3|202722.5|202572.5|655
1619810700000|2021-04-30 19:25:00|202725.9|202575.9|202533.5|202383.5|202740.6|202590.6|202519|202369|602
1619811000000|2021-04-30 19:30:00|202535.1|202385.1|202558.6|202408.6|202577.3|202427.3|202506.9|202356.9|657
1619811300000|2021-04-30 19:35:00|202559.3|202409.3|202534.3|202384.3|202569.6|202419.6|202497.3|202347.3|666
1619811600000|2021-04-30 19:40:00|202533|202383|202573|202423|202574.7|202424.7|202525.2|202375.2|590
1619811900000|2021-04-30 19:45:00|202600|202450|202555.1|202405.1|202648.4|202498.4|202551|202401|707
1619812200000|2021-04-30 19:50:00|202557|202407|202694.9|202544.9|202716.9|202566.9|202544.8|202394.8|727
1619812500000|2021-04-30 19:55:00|202691.8|202541.8|202636.1|202486.1|202694.8|202544.8|202621|202471|764
1619812800000|2021-04-30 20:00:00|202633.3|202483.3|202638.4|202488.4|202669.7|202519.7|202627.2|202477.2|526
1619813100000|2021-04-30 20:05:00|202638.9|202488.9|202691.7|202541.7|202694.1|202544.1|202565.3|202415.3|514
1619813400000|2021-04-30 20:10:00|202693.3|202543.3|202654.3|202504.3|202693.3|202543.3|202630.7|202480.7|370
1619813700000|2021-04-30 20:15:00|202645.7|202495.7|202437.1|202287.1|202659.5|202509.5|202409.5|202259.5|456
1619814000000|2021-04-30 20:20:00|202431.3|202281.3|202361.5|202211.5|202471.7|202321.7|202351.2|202201.2|405
1619814300000|2021-04-30 20:25:00|202360.5|202210.5|202360.3|202210.3|202370.7|202220.7|202326.5|202176.5|378
1619814600000|2021-04-30 20:30:00|202355.8|202205.8|202401.9|202251.9|202416.3|202266.3|202340.5|202190.5|438
1619814900000|2021-04-30 20:35:00|202402.1|202252.1|202565.5|202415.5|202571.7|202421.7|202382.9|202232.9|469
1619815200000|2021-04-30 20:40:00|202564.5|202414.5|202435.2|202285.2|202622.1|202472.1|202376|202226|407
1619815500000|2021-04-30 20:45:00|202436.5|202286.5|202487.7|202337.7|202550.2|202337.7|202366.5|202197.7|426
1619815800000|2021-04-30 20:50:00|202483.8|202333.8|202411.5|202261.5|202553.9|202347.1|202377.5|202118.7|426
1619816100000|2021-04-30 20:55:00|202417.5|202267.5|202428.3|202278.3|202548.1|202289.4|202385.5|202066.5|228
1619985600000|2021-05-02 20:00:00|202592|202228|202586.6|202222.6|202593.5|202229.5|202551.3|202187.3|6
1619985900000|2021-05-02 20:05:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202580.5|202216.5|10
1619986200000|2021-05-02 20:10:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202592|202228|2
1619986500000|2021-05-02 20:15:00|202593.5|202229.5|202593.5|202229.5|202593.5|202229.5|202593.5|202229.5|1
1619986800000|2021-05-02 20:20:00|202592|202228|202593.5|202229.5|202593.5|202229.5|202586.6|202222.6|9
1619987100000|2021-05-02 20:25:00|202580.5|202216.5|202592|202228|202593.5|202229.5|202548.5|202184.5|8
1619987400000|2021-05-02 20:30:00|202593.5|202229.5|202592|202228|202593.5|202229.5|202580.5|202216.5|3
1619988300000|2021-05-02 20:45:00|202586.6|202222.6|202593.5|202229.5|202594.2|202230.2|202581.2|202217.2|16
1619988600000|2021-05-02 20:50:00|202592|202228|202586.6|202222.6|202593.5|202229.5|202586.6|202222.6|3
1619988900000|2021-05-02 20:55:00|202593.5|202229.5|202611|202247|202620.1|202256.1|202580|202216|25
1619989200000|2021-05-02 21:00:00|202607.1|202243.1|202592|202228|202623.9|202381.4|202449.5|202085.5|41
1619989500000|2021-05-02 21:05:00|202597|202233|202597.3|202233.3|202603|202320.2|202510.2|202227.1|37
1619989800000|2021-05-02 21:10:00|202601.2|202237.2|202581.6|202217.6|202601.2|202305.2|202495.2|202165.5|30
1619990100000|2021-05-02 21:15:00|202582.3|202218.3|202561.5|202197.5|202584.9|202305|202495|202193.2|57
1619990400000|2021-05-02 21:20:00|202558.1|202194.1|202574.2|202210.2|202596.5|202234.2|202554|202190|66
1619990700000|2021-05-02 21:25:00|202565.5|202201.5|202556.4|202192.4|202582.3|202305|202495|202188.3|69
1619991000000|2021-05-02 21:30:00|202576.7|202218.6|202584.8|202220.8|202594.2|202230.2|202556.4|202192.4|126
1619991300000|2021-05-02 21:35:00|202587.1|202223.1|202584.5|202220.5|202590.9|202226.9|202554.7|202190.7|63
1619991600000|2021-05-02 21:40:00|202584.8|202220.8|202582|202218|202587.1|202305.1|202495|202211.9|70
1619991900000|2021-05-02 21:45:00|202578.1|202214.1|202558.2|202239.2|202586.2|202239.2|202558.2|202203.5|66
1619992200000|2021-05-02 21:50:00|202554.7|202235.7|202557.4|202238.4|202583|202264|202554.7|202235.7|49
1619992500000|2021-05-02 21:55:00|202561|202242|202557.1|202238.1|202572|202253|202492.8|202173.8|66
1619992800000|2021-05-02 22:00:00|202531.2|202212.2|202410.1|202260.1|202579.9|202325.1|202355.6|202145.2|439
1619993100000|2021-05-02 22:05:00|202410.8|202260.8|202404.7|202254.7|202438.6|202288.6|202370.6|202220.6|363
1619993400000|2021-05-02 22:10:00|202404.3|202254.3|202431.2|202281.2|202431.7|202281.7|202368.6|202218.6|351
1619993700000|2021-05-02 22:15:00|202433.3|202283.3|202414.8|202264.8|202495|202303|202378.1|202176|214
1619994000000|2021-05-02 22:20:00|202402.8|202252.8|202467.9|202187.6|202481.4|202278.1|202353.4|202106|329
1619994300000|2021-05-02 22:25:00|202405.7|202255.7|202396.9|202246.9|202471.6|202279.9|202357.2|202191.4|309
1619994600000|2021-05-02 22:30:00|202394.2|202244.2|202367.7|202217.7|202443.3|202293.1|202341.4|202100|342
1619994900000|2021-05-02 22:35:00|202369.2|202219.2|202467.4|202317.4|202539.5|202362.5|202347.1|202174.5|312
1619995200000|2021-05-02 22:40:00|202494.8|202242.3|202457.9|202307.9|202507|202357|202423.5|202137.9|207
1619995500000|2021-05-02 22:45:00|202470.1|202320.1|202467.8|202317.8|202500|202350|202419|202192.1|241
1619995800000|2021-05-02 22:50:00|202468|202318|202472|202322|202489|202339|202399.5|202180.3|256
1619996100000|2021-05-02 22:55:00|202480.1|202330.1|202422.4|202272.4|202482.6|202332.6|202394.2|202244.2|268
1619996400000|2021-05-02 23:00:00|202438.8|202288.8|202400.1|202250.1|202475|202325|202393.2|202243.2|328
1619996700000|2021-05-02 23:05:00|202399|202249|202372.9|202222.9|202431.8|202281.8|202358.8|202208.8|277
1619997000000|2021-05-02 23:10:00|202372.7|202222.7|202340.5|202190.5|202417.8|202267.8|202334.8|202184.8|253
1619997300000|2021-05-02 23:15:00|202342.1|202192.1|202335.8|202185.8|202378.9|202228.9|202314.1|202164.1|309
1619997600000|2021-05-02 23:20:00|202335.9|202185.9|202337.4|202187.4|202338.3|202188.3|202316.5|202166.5|234
1619997900000|2021-05-02 23:25:00|202331.4|202181.4|202295.7|202145.7|202383.2|202233.2|202293.3|202143.3|269
1619998200000|2021-05-02 23:30:00|202296.9|202146.9|202276.2|202126.2|202301.2|202151.2|202273.6|202123.6|238
1619998500000|2021-05-02 23:35:00|202281.1|202131.1|202263.9|202113.9|202295.4|202145.4|202259.1|202109.1|235
1619998800000|2021-05-02 23:40:00|202263.8|202113.8|202243.5|202093.5|202265.5|202115.5|202242.4|202092.4|174
1619999100000|2021-05-02 23:45:00|202244.5|202094.5|202249.2|202099.2|202257.7|202107.7|202238.4|202088.4|198
1619999400000|2021-05-02 23:50:00|202247.7|202097.7|202252.7|202102.7|202259.3|202109.3|202238.2|202088.2|180
1619999700000|2021-05-02 23:55:00|202250.9|202100.9|202169.9|202019.9|202261.1|202111.1|202158.1|202008.1|230
1620000000000|2021-05-03 00:00:00|202173.9|202023.9|202297.7|202147.7|202346|202196|202161.8|202011.8|423
1620000300000|2021-05-03 00:05:00|202296.4|202146.4|202320.2|202170.2|202348.9|202198.9|202282.6|202132.6|393
1620000600000|2021-05-03 00:10:00|202321.8|202171.8|202253.9|202103.9|202322.4|202172.4|202222|202072|437
1620000900000|2021-05-03 00:15:00|202255|202105|202185.1|202035.1|202255|202105|202167.5|202017.5|449
1620001200000|2021-05-03 00:20:00|202178.4|202028.4|202139.5|201989.5|202187.5|202037.5|202121.5|201971.5|432
1620001500000|2021-05-03 00:25:00|202139.8|201989.8|202154.2|202004.2|202201|202051|202101.4|201951.4|425
1620001800000|2021-05-03 00:30:00|202154.8|202004.8|202128|201978|202177.4|202027.4|202106|201956|423
1620002100000|2021-05-03 00:35:00|202123.5|201973.5|202171.6|202021.6|202178.4|202028.4|202123.5|201973.5|425
1620002400000|2021-05-03 00:40:00|202172.4|202022.4|202121.8|201971.8|202197.2|202047.2|202111.7|201961.7|365
1620002700000|2021-05-03 00:45:00|202121.4|201971.4|202125.4|201975.4|202194.5|202044.5|202094.5|201944.5|405
1620003000000|2021-05-03 00:50:00|202124.4|201974.4|202052.4|201902.4|202136.3|201986.3|202041.8|201891.8|340
1620003300000|2021-05-03 00:55:00|202029.8|201879.8|202009|201859|202042.9|201892.9|201998.1|201848.1|374
1620003600000|2021-05-03 01:00:00|202008.4|201858.4|202043|201893|202053.3|201903.3|201998.9|201848.9|420
1620003900000|2021-05-03 01:05:00|202043.8|201893.8|202139.3|201989.3|202173|202023|202041|201891|397
1620004200000|2021-05-03 01:10:00|202136.8|201986.8|202142.6|201992.6|202156.5|202006.5|202104|201954|403
1620004500000|2021-05-03 01:15:00|202142.4|201992.4|202125.5|201975.5|202150.6|202000.6|202097|201947|376
1620004800000|2021-05-03 01:20:00|202123.3|201973.3|202188.7|202038.7|202195|202045|202118.1|201968.1|372
1620005100000|2021-05-03 01:25:00|202179.8|202029.8|202141.9|201991.9|202186.8|202036.8|202118.6|201968.6|373
1620005400000|2021-05-03 01:30:00|202149.2|201999.2|202212.8|202062.8|202221.8|202071.8|202141.7|201991.7|371
1620005700000|2021-05-03 01:35:00|202213.4|202063.4|202185.3|202035.3|202221.1|202071.1|202157.9|202007.9|369
1620006000000|2021-05-03 01:40:00|202183.6|202033.6|202212.1|202062.1|202262.7|202112.7|202183.6|202033.6|389
1620006300000|2021-05-03 01:45:00|202211.3|202061.3|202332.5|202182.5|202341.6|202191.6|202211.3|202061.3|431
1620006600000|2021-05-03 01:50:00|202330|202180|202294.3|202144.3|202343.4|202193.4|202281.4|202131.4|420
1620006900000|2021-05-03 01:55:00|202294.8|202144.8|202326.7|202176.7|202371.7|202221.7|202294.8|202144.8|440
1620007200000|2021-05-03 02:00:00|202328.2|202178.2|202375.1|202225.1|202381.2|202231.2|202305.1|202155.1|452
1620007500000|2021-05-03 02:05:00|202373.7|202223.7|202394.6|202244.6|202402.1|202252.1|202365.2|202215.2|398
1620007800000|2021-05-03 02:10:00|202396|202246|202508.3|202358.3|202514.4|202364.4|202389.9|202239.9|453
1620008100000|2021-05-03 02:15:00|202508.6|202358.6|202493.6|202343.6|202573.6|202423.6|202461.8|202311.8|399
1620008400000|2021-05-03 02:20:00|202493.4|202343.4|202431.4|202281.4|202493.4|202343.4|202417.3|202267.3|376
1620008700000|2021-05-03 02:25:00|202426.3|202276.3|202453.1|202303.1|202480.8|202330.8|202422.9|202272.9|343
1620009000000|2021-05-03 02:30:00|202445.3|202295.3|202429.4|202279.4|202480|202330|202408.4|202258.4|434
1620009300000|2021-05-03 02:35:00|202433.6|202283.6|202445.1|202295.1|202456.1|202306.1|202409.3|202259.3|348
1620009600000|2021-05-03 02:40:00|202431.8|202281.8|202456.3|202306.3|202463.3|202313.3|202422.7|202272.7|318
1620009900000|2021-05-03 02:45:00|202457.1|202307.1|202538.2|202388.2|202543.1|202393.1|202443.5|202293.5|318
1620010200000|2021-05-03 02:50:00|202539.1|202389.1|202601.9|202451.9|202605.3|202455.3|202531.9|202381.9|315
1620010500000|2021-05-03 02:55:00|202601.1|202451.1|202557.8|202407.8|202622.8|202472.8|202556.1|202406.1|283
1620010800000|2021-05-03 03:00:00|202565.1|202415.1|202465.5|202315.5|202570.5|202420.5|202459.1|202309.1|381
1620011100000|2021-05-03 03:05:00|202472.2|202322.2|202465.8|202315.8|202522.5|202372.5|202459.6|202309.6|408
1620011400000|2021-05-03 03:10:00|202466|202316|202424.3|202274.3|202487.7|202337.7|202422.4|202272.4|341
1620011700000|2021-05-03 03:15:00|202426.3|202276.3|202419.4|202269.4|202440.6|202290.6|202415.6|202265.6|332
1620012000000|2021-05-03 03:20:00|202422.6|202272.6|202453|202303|202475.3|202325.3|202402.8|202252.8|311
1620012300000|2021-05-03 03:25:00|202458.8|202308.8|202462.5|202312.5|202475.3|202325.3|202439.1|202289.1|330
1620012600000|2021-05-03 03:30:00|202459|202309|202445.1|202295.1|202475.6|202325.6|202434.1|202284.1|324
1620012900000|2021-05-03 03:35:00|202443.3|202293.3|202460.5|202310.5|202472.5|202322.5|202434.2|202284.2|284
1620013200000|2021-05-03 03:40:00|202458.3|202308.3|202422.9|202272.9|202473.9|202323.9|202409.8|202259.8|326
1620013500000|2021-05-03 03:45:00|202422.4|202272.4|202412.1|202262.1|202426.4|202276.4|202385.9|202235.9|319
1620013800000|2021-05-03 03:50:00|202411.7|202261.7|202378.2|202228.2|202418.4|202268.4|202365.4|202215.4|325
1620014100000|2021-05-03 03:55:00|202378.6|202228.6|202380.8|202230.8|202397|202247|202373.5|202223.5|241
1620014400000|2021-05-03 04:00:00|202382.4|202232.4|202461|202311|202465.8|202315.8|202377.4|202227.4|309
1620014700000|2021-05-03 04:05:00|202459.8|202309.8|202475|202325|202494.3|202344.3|202446.1|202296.1|301
1620015000000|2021-05-03 04:10:00|202477.4|202327.4|202499.5|202349.5|202539.2|202389.2|202468.7|202318.7|296
1620015300000|2021-05-03 04:15:00|202499.2|202349.2|202536.1|202386.1|202549.1|202399.1|202489.3|202339.3|264
1620015600000|2021-05-03 04:20:00|202537|202387|202543.9|202393.9|202556.8|202406.8|202520.9|202370.9|289
1620015900000|2021-05-03 04:25:00|202543.6|202393.6|202538.9|202388.9|202575.2|202425.2|202531.1|202381.1|214
1620016200000|2021-05-03 04:30:00|202538.1|202388.1|202573.6|202423.6|202574.7|202424.7|202525.7|202375.7|253
1620016500000|2021-05-03 04:35:00|202574.2|202424.2|202576.2|202426.2|202585.9|202435.9|202559.5|202409.5|260
1620016800000|2021-05-03 04:40:00|202575.9|202425.9|202571.9|202421.9|202608|202458|202564.4|202414.4|250
1620017100000|2021-05-03 04:45:00|202571.8|202421.8|202583.7|202433.7|202589.5|202439.5|202547.5|202397.5|241
1620017400000|2021-05-03 04:50:00|202579.7|202429.7|202569|202419|202610.2|202460.2|202562.2|202412.2|243
1620017700000|2021-05-03 04:55:00|202566.7|202416.7|202584|202434|202585.3|202435.3|202542.2|202392.2|317
1620018000000|2021-05-03 05:00:00|202586.2|202436.2|202660.8|202510.8|202664.4|202514.4|202570.6|202420.6|278
1620018300000|2021-05-03 05:05:00|202661.1|202511.1|202659.3|202509.3|202671.1|202521.1|202650.9|202500.9|220
1620018600000|2021-05-03 05:10:00|202660.3|202510.3|202628.2|202478.2|202667.9|202517.9|202622.2|202472.2|227
1620018900000|2021-05-03 05:15:00|202623.2|202473.2|202662.9|202512.9|202670.1|202520.1|202606.1|202456.1|296
1620019200000|2021-05-03 05:20:00|202663.4|202513.4|202704.4|202554.4|202711.1|202561.1|202624.9|202474.9|247
1620019500000|2021-05-03 05:25:00|202703.9|202553.9|202783.5|202633.5|202794.7|202644.7|202694.6|202544.6|291
1620019800000|2021-05-03 05:30:00|202782.8|202632.8|202785.6|202635.6|202798.9|202648.9|202731.2|202581.2|359
1620020100000|2021-05-03 05:35:00|202785.4|202635.4|202749.5|202599.5|202788.2|202638.2|202697.9|202547.9|349
1620020400000|2021-05-03 05:40:00|202750.3|202600.3|202720.4|202570.4|202754.1|202604.1|202696.3|202546.3|309
1620020700000|2021-05-03 05:45:00|202720.2|202570.2|202703.9|202553.9|202730.9|202580.9|202685.1|202535.1|305
1620021000000|2021-05-03 05:50:00|202704.9|202554.9|202744.9|202594.9|202751|202601|202669.8|202519.8|314
1620021300000|2021-05-03 05:55:00|202746|202596|202763.9|202613.9|202769.5|202619.5|202695.1|202545.1|295
1620021600000|2021-05-03 06:00:00|202766.1|202616.1|202861.1|202711.1|202875.4|202725.4|202766.1|202616.1|444
1620021900000|2021-05-03 06:05:00|202860.6|202710.6|202802.5|202652.5|202863.1|202713.1|202748.8|202598.8|443
1620022200000|2021-05-03 06:10:00|202799.7|202649.7|202782.4|202632.4|202800|202650|202767|202617|351
1620022500000|2021-05-03 06:15:00|202782.1|202632.1|202829.9|202679.9|202870.7|202720.7|202782.1|202632.1|381
1620022800000|2021-05-03 06:20:00|202829.8|202679.8|202788.5|202638.5|202835.7|202685.7|202777.5|202627.5|397
1620023100000|2021-05-03 06:25:00|202787.6|202637.6|202662.9|202512.9|202798.2|202648.2|202657.9|202507.9|486
1620023400000|2021-05-03 06:30:00|202662.1|202512.1|202712.9|202562.9|202722.8|202572.8|202613.2|202463.2|481
1620023700000|2021-05-03 06:35:00|202714|202564|202752.8|202602.8|202769.1|202619.1|202705.2|202555.2|515
1620024000000|2021-05-03 06:40:00|202753|202603|202667.7|202517.7|202764.3|202614.3|202660.8|202510.8|535
1620024300000|2021-05-03 06:45:00|202667|202517|202681.8|202531.8|202704.1|202554.1|202653.7|202503.7|437
1620024600000|2021-05-03 06:50:00|202681|202531|202673.9|202523.9|202707.9|202557.9|202661.2|202511.2|460
1620024900000|2021-05-03 06:55:00|202670.9|202520.9|202584.4|202434.4|202675.4|202525.4|202511|202361|624
1620025200000|2021-05-03 07:00:00|202584.9|202434.9|202480.6|202330.6|202586.3|202436.3|202455.2|202305.2|626
1620025500000|2021-05-03 07:05:00|202482.4|202332.4|202465.1|202315.1|202554.8|202404.8|202456.8|202306.8|526
1620025800000|2021-05-03 07:10:00|202464.7|202314.7|202458.3|202308.3|202510|202360|202444.3|202294.3|537
1620026100000|2021-05-03 07:15:00|202465.3|202315.3|202416.6|202266.6|202469.4|202319.4|202353.4|202203.4|550
1620026400000|2021-05-03 07:20:00|202417|202267|202360.4|202210.4|202421.3|202271.3|202357|202207|555
1620026700000|2021-05-03 07:25:00|202360.3|202210.3|202420.2|202270.2|202463.2|202313.2|202336.1|202186.1|528
1620027000000|2021-05-03 07:30:00|202416.6|202266.6|202452.1|202302.1|202465.1|202315.1|202380.6|202230.6|540
1620027300000|2021-05-03 07:35:00|202452.9|202302.9|202579.3|202429.3|202586.9|202436.9|202434.3|202284.3|498
1620027600000|2021-05-03 07:40:00|202581.5|202431.5|202618.2|202468.2|202622.8|202472.8|202527.9|202377.9|446
1620027900000|2021-05-03 07:45:00|202620.7|202470.7|202607.6|202457.6|202627.9|202477.9|202571.3|202421.3|488
1620028200000|2021-05-03 07:50:00|202605.1|202455.1|202615.3|202465.3|202656.2|202506.2|202572.2|202422.2|472
1620028500000|2021-05-03 07:55:00|202614.7|202464.7|202789.6|202639.6|202792.1|202642.1|202613|202463|514
1620028800000|2021-05-03 08:00:00|202786.2|202636.2|202849.5|202699.5|202885.4|202735.4|202768.7|202618.7|583
1620029100000|2021-05-03 08:05:00|202849.2|202699.2|202835.9|202685.9|202872.5|202722.5|202808.1|202658.1|485
1620029400000|2021-05-03 08:10:00|202831.5|202681.5|202902.8|202752.8|202926.9|202776.9|202831.5|202681.5|505
1620029700000|2021-05-03 08:15:00|202903|202753|202840.6|202690.6|202903|202753|202813.7|202663.7|494
1620030000000|2021-05-03 08:20:00|202839.5|202689.5|202843.6|202693.6|202916|202766|202796|202646|504
1620030300000|2021-05-03 08:25:00|202832.4|202682.4|202796.4|202646.4|202835.7|202685.7|202776|202626|478
1620030600000|2021-05-03 08:30:00|202796.5|202646.5|202732.3|202582.3|202806.5|202656.5|202716.8|202566.8|480
1620030900000|2021-05-03 08:35:00|202727.9|202577.9|202745|202595|202753.3|202603.3|202718.4|202568.4|372
1620031200000|2021-05-03 08:40:00|202745.7|202595.7|202700.6|202550.6|202792.8|202642.8|202698.7|202548.7|469
1620031500000|2021-05-03 08:45:00|202700.1|202550.1|202659|202509|202709.4|202559.4|202635|202485|429
1620031800000|2021-05-03 08:50:00|202659.1|202509.1|202616.1|202466.1|202664|202514|202594.1|202444.1|515
1620032100000|2021-05-03 08:55:00|202615.8|202465.8|202861.9|202711.9|202871.5|202721.5|202613.8|202463.8|539
1620032400000|2021-05-03 09:00:00|202858.5|202708.5|202858|202708|202864.4|202714.4|202801.1|202651.1|565
1620032700000|2021-05-03 09:05:00|202858.1|202708.1|202842.7|202692.7|202873.8|202723.8|202823.4|202673.4|479
1620033000000|2021-05-03 09:10:00|202842.6|202692.6|202842.3|202692.3|202845.4|202695.4|202811.3|202661.3|553
1620033300000|2021-05-03 09:15:00|202842.4|202692.4|202827.5|202677.5|202863.9|202713.9|202815.5|202665.5|522
1620033600000|2021-05-03 09:20:00|202827.1|202677.1|202839.1|202689.1|202884.1|202734.1|202810.5|202660.5|559
1620033900000|2021-05-03 09:25:00|202837.6|202687.6|202924.4|202774.4|202934.1|202784.1|202822.2|202672.2|515
1620034200000|2021-05-03 09:30:00|202924.8|202774.8|203043.9|202893.9|203067.1|202917.1|202914.4|202764.4|536
1620034500000|2021-05-03 09:35:00|203044|202894|203031.8|202881.8|203052.8|202902.8|202977.7|202827.7|552
1620034800000|2021-05-03 09:40:00|203031.6|202881.6|203034.5|202884.5|203061.7|202911.7|203017.8|202867.8|561
1620035100000|2021-05-03 09:45:00|203034.9|202884.9|203064.1|202914.1|203075|202925|203024.6|202874.6|528
1620035400000|2021-05-03 09:50:00|203064.6|202914.6|203242.2|203092.2|203248.3|203098.3|203042.8|202892.8|587
1620035700000|2021-05-03 09:55:00|203242.9|203092.9|203213.8|203063.8|203250.2|203100.2|203202.9|203052.9|653
1620036000000|2021-05-03 10:00:00|203207.3|203057.3|203207.2|203057.2|203224.6|203074.6|203195.4|203045.4|554
1620036300000|2021-05-03 10:05:00|203208.6|203058.6|203153.6|203003.6|203219.5|203069.5|203150.2|203000.2|389
1620036600000|2021-05-03 10:10:00|203132.7|202982.7|203058.1|202908.1|203132.7|202982.7|203044.2|202894.2|523
1620036900000|2021-05-03 10:15:00|203058.2|202908.2|202952.1|202802.1|203061.2|202911.2|202932.9|202782.9|495
1620037200000|2021-05-03 10:20:00|202951.3|202801.3|203034.8|202884.8|203055.2|202905.2|202936.4|202786.4|580
1620037500000|2021-05-03 10:25:00|203034.5|202884.5|203069|202919|203075.5|202925.5|202989.6|202839.6|577
1620037800000|2021-05-03 10:30:00|203068.8|202918.8|202960.4|202810.4|203068.8|202918.8|202941.8|202791.8|586
1620038100000|2021-05-03 10:35:00|202959.8|202809.8|202898.4|202748.4|202961.5|202811.5|202861.8|202711.8|592
1620038400000|2021-05-03 10:40:00|202908.7|202758.7|202881.3|202731.3|202916.9|202766.9|202869.9|202719.9|551
1620038700000|2021-05-03 10:45:00|202880.7|202730.7|202905.1|202755.1|202934.4|202784.4|202869.2|202719.2|561
1620039000000|2021-05-03 10:50:00|202904.8|202754.8|202877.7|202727.7|202917.7|202767.7|202860.1|202710.1|524
1620039300000|2021-05-03 10:55:00|202882.6|202732.6|202817|202667|202891.2|202741.2|202803.6|202653.6|548
1620039600000|2021-05-03 11:00:00|202820.5|202670.5|202663.6|202513.6|202822.2|202672.2|202660.7|202510.7|509
1620039900000|2021-05-03 11:05:00|202663|202513|202621.3|202471.3|202678.5|202528.5|202613.5|202463.5|443
1620040200000|2021-05-03 11:10:00|202621.6|202471.6|202532.2|202382.2|202625.2|202475.2|202530.3|202380.3|498
1620040500000|2021-05-03 11:15:00|202533.9|202383.9|202471.6|202321.6|202536.5|202386.5|202470.7|202320.7|504
1620040800000|2021-05-03 11:20:00|202471.5|202321.5|202510.2|202360.2|202512.3|202362.3|202451.7|202301.7|467
1620041100000|2021-05-03 11:25:00|202509.8|202359.8|202624.3|202474.3|202642.8|202492.8|202503.1|202353.1|559
1620041400000|2021-05-03 11:30:00|202624.4|202474.4|202544.7|202394.7|202640.2|202490.2|202513.5|202363.5|551
1620041700000|2021-05-03 11:35:00|202544.4|202394.4|202498.1|202348.1|202549.4|202399.4|202455.8|202305.8|486
1620042000000|2021-05-03 11:40:00|202497.8|202347.8|202652.4|202502.4|202661.4|202511.4|202477.6|202327.6|553
1620042300000|2021-05-03 11:45:00|202652.8|202502.8|202633.4|202483.4|202690.9|202540.9|202624.3|202474.3|581
1620042600000|2021-05-03 11:50:00|202630.9|202480.9|202612.7|202462.7|202669.1|202519.1|202598|202448|571
1620042900000|2021-05-03 11:55:00|202611.2|202461.2|202691.3|202541.3|202696.3|202546.3|202605.2|202455.2|507
1620043200000|2021-05-03 12:00:00|202692.4|202542.4|202800.4|202650.4|202859.2|202709.2|202673.5|202523.5|661
1620043500000|2021-05-03 12:05:00|202801.3|202651.3|202724.5|202574.5|202803.4|202653.4|202632|202482|668
1620043800000|2021-05-03 12:10:00|202728.3|202578.3|202737.9|202587.9|202817.6|202667.6|202726.2|202576.2|567
1620044100000|2021-05-03 12:15:00|202736.3|202586.3|203009.7|202859.7|203038.2|202888.2|202725.7|202575.7|652
1620044400000|2021-05-03 12:20:00|202991.4|202841.4|202605.9|202455.9|202991.4|202841.4|202583.4|202433.4|716
1620044700000|2021-05-03 12:25:00|202605.6|202455.6|202563.1|202413.1|202736.3|202586.3|202556.9|202406.9|667
1620045000000|2021-05-03 12:30:00|202567|202417|202504.6|202354.6|202584.7|202434.7|202468.1|202318.1|732
1620045300000|2021-05-03 12:35:00|202505.8|202355.8|202636.3|202486.3|202681.8|202531.8|202455.2|202305.2|695
1620045600000|2021-05-03 12:40:00|202632.9|202482.9|202781.5|202631.5|202837.3|202687.3|202628.7|202478.7|619
1620045900000|2021-05-03 12:45:00|202780.7|202630.7|202730.5|202580.5|202871.3|202721.3|202702.9|202552.9|648
1620046200000|2021-05-03 12:50:00|202731.5|202581.5|202647.1|202497.1|202749.3|202599.3|202571.2|202421.2|650
1620046500000|2021-05-03 12:55:00|202647.7|202497.7|202635|202485|202714|202564|202592.6|202442.6|665
1620046800000|2021-05-03 13:00:00|202637|202487|202484.4|202334.4|202637|202487|202404.2|202254.2|685
1620047100000|2021-05-03 13:05:00|202483.8|202333.8|202616.8|202466.8|202616.8|202466.8|202451.7|202301.7|680
1620047400000|2021-05-03 13:10:00|202615.9|202465.9|202731.6|202581.6|202767.8|202617.8|202568.7|202418.7|667
1620047700000|2021-05-03 13:15:00|202726.9|202576.9|202770|202620|202794.4|202644.4|202691.8|202541.8|627
1620048000000|2021-05-03 13:20:00|202768.3|202618.3|202808.9|202658.9|202824|202674|202757.5|202607.5|580
1620048300000|2021-05-03 13:25:00|202808.6|202658.6|202765.7|202615.7|202817.6|202667.6|202742|202592|608
1620048600000|2021-05-03 13:30:00|202768.3|202618.3|202811.4|202661.4|202823.2|202673.2|202726.6|202576.6|760
1620048900000|2021-05-03 13:35:00|202812.6|202662.6|202814.1|202664.1|202885.8|202735.8|202771|202621|762
1620049200000|2021-05-03 13:40:00|202814.5|202664.5|202761.4|202611.4|202832.5|202682.5|202733.5|202583.5|732
1620049500000|2021-05-03 13:45:00|202757.8|202607.8|202763.4|202613.4|202788.1|202638.1|202739.1|202589.1|703
1620049800000|2021-05-03 13:50:00|202762.1|202612.1|202700.1|202550.1|202792.4|202642.4|202691|202541|734
1620050100000|2021-05-03 13:55:00|202699.4|202549.4|202677.2|202527.2|202708.7|202558.7|202640.7|202490.7|667
1620050400000|2021-05-03 14:00:00|202680|202530|202099|201949|202696.2|202546.2|202087.7|201937.7|754
1620050700000|2021-05-03 14:05:00|202066.7|202016.7|202022.9|201872.9|202120|202016.7|201734.5|201584.5|794
1620051000000|2021-05-03 14:10:00|202022.3|201872.3|201734.7|201584.7|202022.3|201872.3|201666.2|201516.2|741
1620051300000|2021-05-03 14:15:00|201728.9|201578.9|201731.3|201581.3|201779.1|201629.1|201611.3|201461.3|761
1620051600000|2021-05-03 14:20:00|201729.3|201579.3|201782.8|201632.8|201837.6|201687.6|201613.3|201463.3|724
1620051900000|2021-05-03 14:25:00|201782.4|201632.4|201903.5|201753.5|201915.2|201765.2|201782.4|201632.4|735
1620052200000|2021-05-03 14:30:00|201897.2|201747.2|201679|201529|201906.5|201756.5|201616.5|201466.5|779
1620052500000|2021-05-03 14:35:00|201668.6|201518.6|201684.6|201534.6|201690.6|201540.6|201514.3|201364.3|723
1620052800000|2021-05-03 14:40:00|201684.3|201534.3|201855.1|201705.1|201870.3|201720.3|201596.7|201446.7|727
1620053100000|2021-05-03 14:45:00|201852|201702|201794.7|201644.7|201933|201783|201776.4|201626.4|736
1620053400000|2021-05-03 14:50:00|201790.9|201640.9|201847.5|201697.5|201952.6|201802.6|201748.1|201598.1|712
1620053700000|2021-05-03 14:55:00|201847.8|201697.8|202116.7|201966.7|202228|202078|201821.8|201671.8|796
1620054000000|2021-05-03 15:00:00|202119.3|201969.3|202027.2|201877.2|202119.9|201969.9|201962.1|201812.1|765
1620054300000|2021-05-03 15:05:00|202024.3|201874.3|202062.6|201912.6|202120.1|201970.1|201966.8|201816.8|722
1620054600000|2021-05-03 15:10:00|202060.6|201910.6|202165.9|202015.9|202369.8|202219.8|202059.1|201909.1|736
1620054900000|2021-05-03 15:15:00|202164.8|202014.8|202174.6|202024.6|202207.7|202057.7|202078.2|201928.2|694
1620055200000|2021-05-03 15:20:00|202174|202024|202206.8|202056.8|202219|202069|202107.5|201957.5|692
1620055500000|2021-05-03 15:25:00|202209.9|202059.9|202261.8|202111.8|202297|202176|202188.3|202038.3|703
1620055800000|2021-05-03 15:30:00|202262.1|202112.1|202073.5|201923.5|202266.6|202116.6|202060.2|201910.2|672
1620056100000|2021-05-03 15:35:00|202077.1|201927.1|202114.6|201964.6|202115.5|201965.5|201983.3|201833.3|638
1620056400000|2021-05-03 15:40:00|202114.1|201964.1|202144.1|201994.1|202177.9|202027.9|202113.9|201963.9|567
1620056700000|2021-05-03 15:45:00|202144.4|201994.4|202180.7|202030.7|202190.6|202040.6|202120.8|201970.8|539
1620057000000|2021-05-03 15:50:00|202180.8|202030.8|202182.2|202032.2|202220.7|202070.7|202158.9|202008.9|588
1620057300000|2021-05-03 15:55:00|202182.6|202032.6|202097.5|201947.5|202183.1|202033.1|202087.1|201937.1|622
1620057600000|2021-05-03 16:00:00|202100.8|201950.8|202129.3|201979.3|202146.5|201996.5|202099.2|201949.2|629
1620057900000|2021-05-03 16:05:00|202128.6|201978.6|202143.8|201993.8|202146.7|201996.7|202105.4|201955.4|622
1620058200000|2021-05-03 16:10:00|202143.3|201993.3|202145.6|201995.6|202194.1|202044.1|202141.3|201991.3|646
1620058500000|2021-05-03 16:15:00|202144.7|201994.7|202074.3|201924.3|202144.7|201994.7|202062.9|201912.9|602
1620058800000|2021-05-03 16:20:00|202079.2|201929.2|202096.9|201946.9|202130|201994.3|202039.8|201929.2|589
1620059100000|2021-05-03 16:25:00|202095.8|201945.8|202143.3|201993.3|202146.5|202040|202085.6|201939.8|534
1620059400000|2021-05-03 16:30:00|202143.2|201993.2|202125.2|201975.2|202234.1|202084.1|202091.3|201958.3|582
1620059700000|2021-05-03 16:35:00|202124.5|201974.5|202058.6|201908.6|202140|201990|202053.7|201903.7|543
1620060000000|2021-05-03 16:40:00|202058.5|201908.5|202119.1|201969.1|202122.8|201972.8|202057.4|201907.4|583
1620060300000|2021-05-03 16:45:00|202109.6|201959.6|202168.2|202018.2|202186.1|202049.2|202097.8|201955.1|515
1620060600000|2021-05-03 16:50:00|202165.7|202015.7|202169.3|202019.3|202205.4|202072.1|202122.1|202010.4|522
1620060900000|2021-05-03 16:55:00|202169.5|202019.5|202204.4|202054.4|202308|202158|202169.1|202019.1|584
1620061200000|2021-05-03 17:00:00|202202.2|202052.2|202076.1|201926.1|202206.1|202056.1|202043.2|201893.2|544
1620061500000|2021-05-03 17:05:00|202076.7|201926.7|202051.8|201901.8|202080.5|201930.5|202044.9|201894.9|424
1620061800000|2021-05-03 17:10:00|202051.7|201901.7|202087.3|201937.3|202095.8|201945.8|202046.1|201896.1|465
1620062100000|2021-05-03 17:15:00|202090.5|201940.5|202094.1|201944.1|202099.6|201949.6|202056.1|201906.1|452
1620062400000|2021-05-03 17:20:00|202093.2|201943.2|202080.1|201930.1|202131|201981|202080.1|201930.1|490
1620062700000|2021-05-03 17:25:00|202080|201930|202139.7|201989.7|202142.1|201992.1|202048.1|201898.1|406
1620063000000|2021-05-03 17:30:00|202140.5|201990.5|202126.6|201976.6|202144.6|202039.2|202085.4|201969.6|381
1620063300000|2021-05-03 17:35:00|202125.2|201975.2|202129.8|201979.8|202140.2|201990.2|202109.2|201959.2|356
1620063600000|2021-05-03 17:40:00|202129.7|201979.7|202125.1|201975.1|202141.9|201991.9|202100.8|201950.8|455
1620063900000|2021-05-03 17:45:00|202127.8|201977.8|202186.8|202036.8|202235.1|202085.1|202086.4|201936.4|458
1620064200000|2021-05-03 17:50:00|202188.7|202038.7|202219.7|202069.7|202225|202075|202186.4|202036.4|482
1620064500000|2021-05-03 17:55:00|202219.8|202069.8|202193.3|202043.3|202241.3|202091.3|202190.7|202040.7|416
1620064800000|2021-05-03 18:00:00|202192.3|202042.3|202099|201949|202193.2|202043.2|202097.6|201947.6|420
1620065100000|2021-05-03 18:05:00|202099.1|201949.1|202032.4|201882.4|202100.7|201950.7|202019.5|201869.5|451
1620065400000|2021-05-03 18:10:00|202031.2|201881.2|202020.6|201870.6|202036|201886|201960|201810|476
1620065700000|2021-05-03 18:15:00|202021.1|201871.1|202029|201879|202057.5|201907.5|201973.3|201823.3|498
1620066000000|2021-05-03 18:20:00|202027.7|201877.7|202155.3|202005.3|202164.5|202014.5|202016.4|201866.4|504
1620066300000|2021-05-03 18:25:00|202156.1|202006.1|202151.7|202001.7|202170.6|202020.6|202091.2|201941.2|501
1620066600000|2021-05-03 18:30:00|202150.3|202000.3|202223|202073|202225.2|202075.2|202141.6|201991.6|657
1620066900000|2021-05-03 18:35:00|202222.9|202072.9|202241.7|202091.7|202272.5|202122.5|202222.3|202072.3|459
1620067200000|2021-05-03 18:40:00|202243|202093|202075.9|201925.9|202243.1|202093.1|202023.8|201873.8|522
1620067500000|2021-05-03 18:45:00|202074.4|201924.4|201988.1|201838.1|202077.4|201927.4|201930.4|201780.4|441
1620067800000|2021-05-03 18:50:00|201987.7|201837.7|201900.2|201750.2|202011.8|201887.1|201883.8|201733.8|529
1620068100000|2021-05-03 18:55:00|201899.7|201749.7|201905.9|201755.9|201972.8|201860|201837.4|201687.4|575
1620068400000|2021-05-03 19:00:00|201911.1|201761.1|201864.5|201714.5|201931.3|201781.3|201843.5|201693.5|461
1620068700000|2021-05-03 19:05:00|201864|201714|201892.2|201742.2|201946.9|201796.9|201862.8|201712.8|543
1620069000000|2021-05-03 19:10:00|201892.4|201742.4|201895.6|201745.6|201949.8|201799.8|201881.4|201731.4|484
1620069300000|2021-05-03 19:15:00|201895.5|201745.5|201933.5|201783.5|201951.4|201801.4|201890|201740|476
1620069600000|2021-05-03 19:20:00|201933.3|201783.3|202007|201857|202028.3|201878.3|201933.3|201783.3|472
1620069900000|2021-05-03 19:25:00|202006.6|201856.6|201981.8|201831.8|202025.2|201875.2|201908.7|201758.7|525
1620070200000|2021-05-03 19:30:00|201985.3|201835.3|201889.8|201739.8|201985.3|201877.3|201884.5|201734.5|470
1620070500000|2021-05-03 19:35:00|201888|201738|202024.1|201874.1|202030.7|201880.7|201886.3|201736.3|456
1620070800000|2021-05-03 19:40:00|202023.5|201873.5|201918.5|201768.5|202023.5|201873.5|201913.7|201763.7|500
1620071100000|2021-05-03 19:45:00|201923.7|201773.7|201809|201659|201926.1|201776.1|201797|201647|526
1620071400000|2021-05-03 19:50:00|201809.6|201659.6|201800.7|201650.7|201848.7|201698.7|201782.3|201632.3|513
1620071700000|2021-05-03 19:55:00|201803.1|201653.1|201769.7|201619.7|201839.1|201689.1|201769.7|201619.7|567
1620072000000|2021-05-03 20:00:00|201767.7|201617.7|201732.7|201582.7|201781.6|201631.6|201694.5|201544.5|410
1620072300000|2021-05-03 20:05:00|201732.3|201582.3|201857.4|201707.4|201862.3|201712.3|201707|201557|446
1620072600000|2021-05-03 20:10:00|201856.2|201706.2|201842|201692|201874.5|201724.5|201826.9|201676.9|452
1620072900000|2021-05-03 20:15:00|201844.5|201694.5|201876.3|201726.3|201878.9|201728.9|201821.9|201671.9|296
1620073200000|2021-05-03 20:20:00|201872.9|201722.9|201701.3|201551.3|201878.5|201728.5|201695.3|201545.3|359
1620073500000|2021-05-03 20:25:00|201700|201550|201747.5|201597.5|201772.9|201622.9|201697.4|201547.4|404
1620073800000|2021-05-03 20:30:00|201737.5|201587.5|201692.4|201542.4|201752.7|201602.7|201692.4|201542.4|384
1620074100000|2021-05-03 20:35:00|201692.8|201542.8|201670.6|201520.6|201715.4|201565.4|201619.6|201469.6|425
1620074400000|2021-05-03 20:40:00|201670|201520|201653.7|201503.7|201671.3|201521.3|201609.6|201459.6|379
1620074700000|2021-05-03 20:45:00|201653.1|201503.1|201644.3|201494.3|201685.1|201535.1|201568.5|201418.5|438
1620075000000|2021-05-03 20:50:00|201629.5|201479.5|201820|201670|201826.2|201676.2|201626.3|201476.3|358
1620075300000|2021-05-03 20:55:00|201815|201665|201777.1|201458.1|201889|201739|201774|201455|314
1620075600000|2021-05-03 21:00:00|201752.7|201433.7|201822.3|201503.3|201823.7|201504.7|201752.7|201433.7|47
1620075900000|2021-05-03 21:05:00|201828.4|201509.4|201775|201456|201883.5|201619.3|201735|201438.9|97
1620076200000|2021-05-03 21:10:00|201741|201440|201741|201440|201821.6|201502.6|201741|201437.3|96
1620076500000|2021-05-03 21:15:00|201782.8|201463.8|201568.9|201418.9|201845.4|201602.6|201549.6|201343.8|206
1620076800000|2021-05-03 21:20:00|201566.9|201416.9|201842.8|201523.8|201848.9|201603.6|201557.6|201407.6|261
1620077100000|2021-05-03 21:25:00|201842.9|201523.9|201819.5|201515.1|201863.3|201583.4|201732.5|201495.2|127
1620077400000|2021-05-03 21:30:00|201828.4|201509.4|201781|201462|201846.4|201582|201683.2|201430.2|331
1620077700000|2021-05-03 21:35:00|201781.2|201462.2|201812.4|201493.4|201825.5|201559.5|201681.5|201433.8|335
1620078000000|2021-05-03 21:40:00|201811.2|201492.2|201781.5|201473.5|201832|201594.3|201607.6|201446|222
1620078300000|2021-05-03 21:45:00|201700.5|201550.5|201767.8|201464.9|201800|201570|201675.6|201430.6|229
1620078600000|2021-05-03 21:50:00|201769.7|201450.7|201773|201454|201800.8|201550.5|201678|201431.7|254
1620078900000|2021-05-03 21:55:00|201764.2|201445.2|201810.3|201495.1|201826.2|201596.7|201710.3|201410.4|314
1620079200000|2021-05-03 22:00:00|201809.3|201490.3|201767.6|201617.6|201838.7|201630.9|201655.9|201445.4|406
1620079500000|2021-05-03 22:05:00|201767.3|201617.3|201764.3|201614.3|201836.5|201635.5|201715.9|201537.2|284
1620079800000|2021-05-03 22:10:00|201762.8|201612.8|201769.6|201619.6|201779|201629|201744.1|201594.1|252
1620080100000|2021-05-03 22:15:00|201770.4|201620.4|201784.8|201634.8|201864.2|201655.4|201741.7|201558.9|299
1620080400000|2021-05-03 22:20:00|201785|201635|201801.4|201651.4|201869.2|201661.7|201758.3|201574.3|344
1620080700000|2021-05-03 22:25:00|201802.6|201652.6|201778.6|201628.6|201825.8|201675.8|201764|201614|305
1620081000000|2021-05-03 22:30:00|201778.9|201628.9|201782.4|201632.4|201793.3|201643.3|201766.7|201616.7|256
1620081300000|2021-05-03 22:35:00|201782|201632|201888|201738|201909.4|201759.4|201762|201612|413
1620081600000|2021-05-03 22:40:00|201889.5|201739.5|201880.9|201730.9|201892.3|201742.3|201864.3|201714.3|278
1620081900000|2021-05-03 22:45:00|201881|201731|201875.9|201725.9|201891.1|201741.1|201864.7|201714.7|176
1620082200000|2021-05-03 22:50:00|201876|201726|201871|201721|201881.9|201731.9|201869.1|201719.1|185
1620082500000|2021-05-03 22:55:00|201872|201722|201883.1|201733.1|201885.5|201735.5|201871.2|201721.2|207
1620082800000|2021-05-03 23:00:00|201883.3|201733.3|201882.7|201732.7|201887.1|201737.1|201875.9|201725.9|216
1620083100000|2021-05-03 23:05:00|201883.8|201733.8|201872.5|201722.5|201905.7|201755.7|201872.5|201722.5|291
1620083400000|2021-05-03 23:10:00|201878.5|201728.5|201907.6|201757.6|201914.8|201764.8|201873.7|201723.7|244
1620083700000|2021-05-03 23:15:00|201912.4|201762.4|201936.3|201786.3|201944.2|201794.2|201898.8|201748.8|287
1620084000000|2021-05-03 23:20:00|201935|201785|201998.5|201848.5|202002.8|201852.8|201933.7|201783.7|284
1620084300000|2021-05-03 23:25:00|201997.8|201847.8|201978.2|201828.2|201997.8|201847.8|201972.3|201822.3|243
1620084600000|2021-05-03 23:30:00|201982.2|201832.2|201981.7|201831.7|202007.1|201857.1|201973.7|201823.7|238
1620084900000|2021-05-03 23:35:00|201981.4|201831.4|201963|201813|201985.9|201835.9|201938.6|201788.6|231
1620085200000|2021-05-03 23:40:00|201962.1|201812.1|201972|201822|201977.1|201827.1|201959.5|201809.5|169
1620085500000|2021-05-03 23:45:00|201967.8|201817.8|201971.3|201821.3|201976.8|201826.8|201966.5|201816.5|167
1620085800000|2021-05-03 23:50:00|201971.4|201821.4|202008.8|201858.8|202022.2|201872.2|201956.7|201806.7|292
1620086100000|2021-05-03 23:55:00|202009.5|201859.5|201977|201827|202013.7|201863.7|201969.1|201819.1|253
1620086400000|2021-05-04 00:00:00|201976.7|201826.7|201933.8|201783.8|201976.7|201826.7|201905.7|201755.7|467
1620086700000|2021-05-04 00:05:00|201933.9|201783.9|202102.5|201952.5|202132.2|201982.2|201932.5|201782.5|499
1620087000000|2021-05-04 00:10:00|202103.6|201953.6|202185.8|202035.8|202243.2|202093.2|202090.7|201940.7|452
1620087300000|2021-05-04 00:15:00|202187.6|202037.6|202125.1|201975.1|202203.6|202053.6|202111.6|201961.6|434
1620087600000|2021-05-04 00:20:00|202126.8|201976.8|202135.5|201985.5|202172.9|202022.9|202120|201970|406
1620087900000|2021-05-04 00:25:00|202136.5|201986.5|202164.3|202014.3|202164.3|202014.3|202110.9|201960.9|352
1620088200000|2021-05-04 00:30:00|202164.1|202014.1|202131.3|201981.3|202164.9|202014.9|202114.4|201964.4|385
1620088500000|2021-05-04 00:35:00|202132.1|201982.1|202129.1|201979.1|202167.2|202017.2|202115.8|201965.8|406
1620088800000|2021-05-04 00:40:00|202128.2|201978.2|202009.6|201859.6|202137.8|201987.8|201993|201843|430
1620089100000|2021-05-04 00:45:00|202012.8|201862.8|201995.5|201845.5|202019.6|201869.6|201983.2|201833.2|397
1620089400000|2021-05-04 00:50:00|201993.2|201843.2|202051|201901|202051|201901|201963.1|201813.1|386
1620089700000|2021-05-04 00:55:00|202050.2|201900.2|202070.6|201920.6|202100.9|201950.9|202027.7|201877.7|422
1620090000000|2021-05-04 01:00:00|202071|201921|202051.7|201901.7|202096.2|201946.2|202031.1|201881.1|378
1620090300000|2021-05-04 01:05:00|202049.2|201899.2|202078|201928|202080.2|201930.2|202035.3|201885.3|359
1620090600000|2021-05-04 01:10:00|202078.5|201928.5|202100|201950|202103.6|201953.6|202044.7|201894.7|307
1620090900000|2021-05-04 01:15:00|202095.1|201945.1|202223.2|202073.2|202225.8|202075.8|202084.8|201934.8|390
1620091200000|2021-05-04 01:20:00|202218.3|202068.3|202333.9|202183.9|202365.9|202215.9|202215.2|202065.2|416
1620091500000|2021-05-04 01:25:00|202333.5|202183.5|202415.9|202265.9|202417.6|202267.6|202300.8|202150.8|460
1620091800000|2021-05-04 01:30:00|202418.5|202268.5|202301.6|202151.6|202418.5|202268.5|202280.1|202130.1|505
1620092100000|2021-05-04 01:35:00|202302.5|202152.5|202299.7|202149.7|202307.2|202157.2|202265.3|202115.3|388
1620092400000|2021-05-04 01:40:00|202299.5|202149.5|202341.6|202191.6|202351|202201|202296.7|202146.7|427
1620092700000|2021-05-04 01:45:00|202340.8|202190.8|202413.2|202263.2|202420.8|202270.8|202338.3|202188.3|378
1620093000000|2021-05-04 01:50:00|202413.7|202263.7|202385.7|202235.7|202419.2|202269.2|202356|202206|369
1620093300000|2021-05-04 01:55:00|202385.1|202235.1|202443.1|202293.1|202449.9|202299.9|202385.1|202235.1|349
1620093600000|2021-05-04 02:00:00|202443|202293|202437.6|202287.6|202454.4|202304.4|202417.5|202267.5|403
1620093900000|2021-05-04 02:05:00|202436.9|202286.9|202452.2|202302.2|202455.8|202305.8|202413.2|202263.2|392
1620094200000|2021-05-04 02:10:00|202453|202303|202420.8|202270.8|202453|202303|202412.5|202262.5|347
1620094500000|2021-05-04 02:15:00|202419.8|202269.8|202442.7|202292.7|202444.2|202294.2|202406.3|202256.3|338
1620094800000|2021-05-04 02:20:00|202443|202293|202424.9|202274.9|202469.2|202319.2|202416.8|202266.8|315
1620095100000|2021-05-04 02:25:00|202424.4|202274.4|202418.4|202268.4|202428.5|202278.5|202403.8|202253.8|329
1620095400000|2021-05-04 02:30:00|202417.9|202267.9|202426.1|202276.1|202437|202287|202410.4|202260.4|440
1620095700000|2021-05-04 02:35:00|202426.4|202276.4|202450.6|202300.6|202453|202303|202422.2|202272.2|313
1620096000000|2021-05-04 02:40:00|202450.9|202300.9|202452.7|202302.7|202455.2|202305.2|202414.8|202264.8|315
1620096300000|2021-05-04 02:45:00|202453|202303|202441.5|202291.5|202454.7|202304.7|202415.6|202265.6|296
1620096600000|2021-05-04 02:50:00|202441.9|202291.9|202448.6|202298.6|202456.5|202306.5|202434.6|202284.6|251
1620096900000|2021-05-04 02:55:00|202449.1|202299.1|202440.5|202290.5|202465.9|202315.9|202427.8|202277.8|355
1620097200000|2021-05-04 03:00:00|202440.8|202290.8|202440.5|202290.5|202450|202300|202426.6|202276.6|290
1620097500000|2021-05-04 03:05:00|202440.3|202290.3|202453.6|202303.6|202465|202315|202424.5|202274.5|291
1620097800000|2021-05-04 03:10:00|202456.8|202306.8|202453.1|202303.1|202470.1|202320.1|202446.3|202296.3|291
1620098100000|2021-05-04 03:15:00|202465.1|202315.1|202549.1|202399.1|202559.7|202409.7|202447.1|202297.1|329
1620098400000|2021-05-04 03:20:00|202548.7|202398.7|202572.5|202422.5|202589|202439|202547.8|202397.8|294
1620098700000|2021-05-04 03:25:00|202571.9|202421.9|202512.5|202362.5|202574|202424|202503|202353|319
1620099000000|2021-05-04 03:30:00|202513.1|202363.1|202490.1|202340.1|202534.1|202384.1|202487.3|202337.3|265
1620099300000|2021-05-04 03:35:00|202489.8|202339.8|202502|202352|202508.4|202358.4|202489.1|202339.1|225
1620099600000|2021-05-04 03:40:00|202499.6|202349.6|202485.5|202335.5|202509.7|202359.7|202462.5|202312.5|288
1620099900000|2021-05-04 03:45:00|202484.2|202334.2|202494|202344|202502.5|202352.5|202471.1|202321.1|303
1620100200000|2021-05-04 03:50:00|202492.7|202342.7|202501.5|202351.5|202502.2|202352.2|202481.9|202331.9|271
1620100500000|2021-05-04 03:55:00|202501.6|202351.6|202495.1|202345.1|202526.5|202376.5|202491|202341|297
1620100800000|2021-05-04 04:00:00|202492.8|202342.8|202540.6|202390.6|202543.5|202393.5|202492.8|202342.8|296
1620101100000|2021-05-04 04:05:00|202544.2|202394.2|202548.8|202398.8|202600.7|202450.7|202541.9|202391.9|323
1620101400000|2021-05-04 04:10:00|202549.5|202399.5|202580.4|202430.4|202583.1|202433.1|202548.2|202398.2|327
1620101700000|2021-05-04 04:15:00|202578.8|202428.8|202560.8|202410.8|202578.8|202428.8|202552.6|202402.6|263
1620102000000|2021-05-04 04:20:00|202563.6|202413.6|202532|202382|202571.6|202421.6|202518.8|202368.8|321
1620102300000|2021-05-04 04:25:00|202531.7|202381.7|202536.7|202386.7|202541.7|202391.7|202520.1|202370.1|302
1620102600000|2021-05-04 04:30:00|202537.2|202387.2|202467|202317|202541.8|202391.8|202406.2|202256.2|496
1620102900000|2021-05-04 04:35:00|202466.6|202316.6|202568.1|202418.1|202570.2|202420.2|202453.3|202303.3|342
1620103200000|2021-05-04 04:40:00|202567.4|202417.4|202496.2|202346.2|202568.7|202418.7|202487.6|202337.6|300
1620103500000|2021-05-04 04:45:00|202495.9|202345.9|202485|202335|202498.6|202348.6|202470|202320|318
1620103800000|2021-05-04 04:50:00|202484.3|202334.3|202492.7|202342.7|202498.5|202348.5|202453.5|202303.5|263
1620104100000|2021-05-04 04:55:00|202496.5|202346.5|202491.5|202341.5|202500.9|202350.9|202466.8|202316.8|311
1620104400000|2021-05-04 05:00:00|202491.7|202341.7|202450.9|202300.9|202497.3|202347.3|202438.5|202288.5|391
1620104700000|2021-05-04 05:05:00|202449.2|202299.2|202537.3|202387.3|202540.7|202390.7|202440.8|202290.8|371
1620105000000|2021-05-04 05:10:00|202537.5|202387.5|202590.7|202440.7|202619|202469|202533.9|202383.9|368
1620105300000|2021-05-04 05:15:00|202593.6|202443.6|202549.4|202399.4|202593.9|202443.9|202539.9|202389.9|267
1620105600000|2021-05-04 05:20:00|202549.5|202399.5|202576.6|202426.6|202580|202430|202548|202398|322
1620105900000|2021-05-04 05:25:00|202575.3|202425.3|202602.5|202452.5|202645.3|202495.3|202575.3|202425.3|371
1620106200000|2021-05-04 05:30:00|202602.3|202452.3|202703.1|202553.1|202705.5|202555.5|202594.6|202444.6|363
1620106500000|2021-05-04 05:35:00|202704|202554|202644.6|202494.6|202704|202554|202626.8|202476.8|343
1620106800000|2021-05-04 05:40:00|202644.2|202494.2|202584.6|202434.6|202650.7|202500.7|202581.6|202431.6|327
1620107100000|2021-05-04 05:45:00|202601.6|202451.6|202603.2|202453.2|202631.8|202481.8|202600|202450|309
1620107400000|2021-05-04 05:50:00|202603.3|202453.3|202577.8|202427.8|202642.5|202492.5|202576.4|202426.4|357
1620107700000|2021-05-04 05:55:00|202578.2|202428.2|202580.3|202430.3|202587|202437|202535.1|202385.1|342
1620108000000|2021-05-04 06:00:00|202581.4|202431.4|202561.1|202411.1|202606.4|202456.4|202522.8|202372.8|483
1620108300000|2021-05-04 06:05:00|202560|202410|202522.6|202372.6|202560.1|202410.1|202405.4|202255.4|468
1620108600000|2021-05-04 06:10:00|202518.7|202368.7|202606.7|202456.7|202619.3|202469.3|202497.5|202347.5|533
1620108900000|2021-05-04 06:15:00|202606.9|202456.9|202615.9|202465.9|202639.6|202489.6|202591.6|202441.6|463
1620109200000|2021-05-04 06:20:00|202616.1|202466.1|202658.8|202508.8|202666.5|202516.5|202610.6|202460.6|474
1620109500000|2021-05-04 06:25:00|202659|202509|202735.6|202585.6|202739.6|202589.6|202644.2|202494.2|480
1620109800000|2021-05-04 06:30:00|202736.8|202586.8|202749.2|202599.2|202797.6|202647.6|202731.3|202581.3|482
1620110100000|2021-05-04 06:35:00|202746.1|202596.1|202708.3|202558.3|202746.3|202596.3|202689.3|202539.3|428
1620110400000|2021-05-04 06:40:00|202708.5|202558.5|202664.5|202514.5|202708.5|202558.5|202653.9|202503.9|428
1620110700000|2021-05-04 06:45:00|202664.6|202514.6|202698.5|202548.5|202752.9|202602.9|202663.1|202513.1|504
1620111000000|2021-05-04 06:50:00|202698.9|202548.9|202628.6|202478.6|202701.3|202551.3|202603|202453|522
1620111300000|2021-05-04 06:55:00|202631.6|202481.6|202664|202514|202682.2|202532.2|202621.8|202471.8|549
1620111600000|2021-05-04 07:00:00|202668.3|202518.3|202665.2|202515.2|202668.3|202518.3|202503.9|202353.9|638
1620111900000|2021-05-04 07:05:00|202665.1|202515.1|202701.6|202551.6|202754.4|202604.4|202665.1|202515.1|691
1620112200000|2021-05-04 07:10:00|202702.1|202552.1|202709.7|202559.7|202747.9|202597.9|202664.8|202514.8|665
1620112500000|2021-05-04 07:15:00|202704.7|202554.7|202657.1|202507.1|202749.4|202599.4|202656.3|202506.3|669
1620112800000|2021-05-04 07:20:00|202657|202507|202778.7|202628.7|202793.2|202643.2|202653.7|202503.7|594
1620113100000|2021-05-04 07:25:00|202778.6|202628.6|202826|202676|202876.8|202726.8|202778.6|202628.6|641
1620113400000|2021-05-04 07:30:00|202825.9|202675.9|202948.4|202798.4|202956.3|202806.3|202825.9|202675.9|596
1620113700000|2021-05-04 07:35:00|202949.2|202799.2|203042.2|202892.2|203054.7|202904.7|202944|202794|585
1620114000000|2021-05-04 07:40:00|203044.1|202894.1|202981.7|202831.7|203148.2|202998.2|202959.8|202809.8|663
1620114300000|2021-05-04 07:45:00|202983.4|202833.4|202961.3|202811.3|203077.3|202927.3|202950.2|202800.2|583
1620114600000|2021-05-04 07:50:00|202957|202807|202907.9|202757.9|203033.7|202883.7|202900.5|202750.5|589
1620114900000|2021-05-04 07:55:00|202908|202758|202755.9|202605.9|202942.5|202792.5|202742.8|202592.8|613
1620115200000|2021-05-04 08:00:00|202752.6|202602.6|202689.9|202539.9|202817.2|202667.2|202684.2|202534.2|570
1620115500000|2021-05-04 08:05:00|202689.4|202539.4|202612|202462|202691|202541|202599.1|202449.1|544
1620115800000|2021-05-04 08:10:00|202613.7|202463.7|202612.8|202462.8|202653.8|202503.8|202585.4|202435.4|601
1620116100000|2021-05-04 08:15:00|202607|202457|202605|202455|202651.6|202501.6|202597.4|202447.4|601
1620116400000|2021-05-04 08:20:00|202613.3|202463.3|202501.8|202351.8|202618.6|202468.6|202489.3|202339.3|578
1620116700000|2021-05-04 08:25:00|202505|202355|202536.7|202386.7|202564.9|202414.9|202502.5|202352.5|489
1620117000000|2021-05-04 08:30:00|202535|202385|202654.2|202504.2|202659.8|202509.8|202529.6|202379.6|541
1620117300000|2021-05-04 08:35:00|202653.5|202503.5|202566.6|202416.6|202691|202541|202565.6|202415.6|617
1620117600000|2021-05-04 08:40:00|202567.1|202417.1|202501.9|202351.9|202585.1|202435.1|202488.6|202338.6|635
1620117900000|2021-05-04 08:45:00|202495.1|202345.1|202533.2|202383.2|202558.3|202408.3|202492.1|202342.1|613
1620118200000|2021-05-04 08:50:00|202532.9|202382.9|202666.9|202516.9|202674.3|202524.3|202506.6|202356.6|599
1620118500000|2021-05-04 08:55:00|202667.1|202517.1|202779.6|202629.6|202799|202649|202667.1|202517.1|637
1620118800000|2021-05-04 09:00:00|202779.2|202629.2|202825.6|202675.6|202841.8|202691.8|202753.2|202603.2|636
1620119100000|2021-05-04 09:05:00|202826.2|202676.2|202696.2|202546.2|202827|202677|202663.4|202513.4|626
1620119400000|2021-05-04 09:10:00|202700.2|202550.2|202663.7|202513.7|202710.2|202560.2|202621.5|202471.5|622
1620119700000|2021-05-04 09:15:00|202663.4|202513.4|202574.4|202424.4|202694|202544|202547.7|202397.7|616
1620120000000|2021-05-04 09:20:00|202575.1|202425.1|202599.1|202449.1|202678.4|202528.4|202569.7|202419.7|541
1620120300000|2021-05-04 09:25:00|202596|202446|202526.6|202376.6|202624.6|202474.6|202521.5|202371.5|625
1620120600000|2021-05-04 09:30:00|202521.8|202371.8|202436.2|202286.2|202529.8|202379.8|202430.4|202280.4|552
1620120900000|2021-05-04 09:35:00|202433.2|202283.2|202399.5|202249.5|202446.5|202296.5|202383.8|202233.8|596
1620121200000|2021-05-04 09:40:00|202398.5|202248.5|202392.9|202242.9|202409.8|202259.8|202372.4|202222.4|611
1620121500000|2021-05-04 09:45:00|202393.8|202243.8|202389.7|202239.7|202459.5|202309.5|202378.7|202228.7|636
1620121800000|2021-05-04 09:50:00|202391.6|202241.6|202291.7|202141.7|202395.3|202245.3|202270.4|202120.4|686
1620122100000|2021-05-04 09:55:00|202297.8|202147.8|202361.2|202211.2|202395.4|202245.4|202279.6|202129.6|684
1620122400000|2021-05-04 10:00:00|202361.4|202211.4|202442.1|202292.1|202446.5|202296.5|202337.5|202187.5|708
1620122700000|2021-05-04 10:05:00|202441.1|202291.1|202405.5|202255.5|202495|202345|202397.4|202247.4|741
1620123000000|2021-05-04 10:10:00|202405.7|202255.7|202415|202265|202453.2|202303.2|202384.2|202234.2|744
1620123300000|2021-05-04 10:15:00|202414.8|202264.8|202375.4|202225.4|202424.2|202274.2|202346.9|202196.9|829
1620123600000|2021-05-04 10:20:00|202373.8|202223.8|202282.5|202132.5|202373.8|202223.8|202236.5|202086.5|755
1620123900000|2021-05-04 10:25:00|202282.7|202132.7|202189.4|202039.4|202285.2|202144.5|202187.6|202037.6|621
1620124200000|2021-05-04 10:30:00|202190.4|202040.4|202163.1|202013.1|202198|202048|202144.2|201994.2|723
1620124500000|2021-05-04 10:35:00|202163.2|202013.2|202133.6|201983.6|202197.8|202047.8|202111.7|201961.7|793
1620124800000|2021-05-04 10:40:00|202133.5|201983.5|202125.1|201975.1|202166|202016|202088.6|201938.6|810
1620125100000|2021-05-04 10:45:00|202123.6|201973.6|202163.9|202013.9|202205.2|202055.2|202097.7|201947.7|729
1620125400000|2021-05-04 10:50:00|202168.3|202018.3|202251.5|202101.5|202251.5|202101.5|202136.1|201986.1|704
1620125700000|2021-05-04 10:55:00|202253.7|202103.7|202293|202143|202297.4|202147.4|202211|202061|675
1620126000000|2021-05-04 11:00:00|202294.8|202144.8|202368.5|202218.5|202387.7|202237.7|202294.7|202144.7|664
1620126300000|2021-05-04 11:05:00|202368.6|202218.6|202410|202260|202410.8|202260.8|202319.6|202169.6|474
1620126600000|2021-05-04 11:10:00|202409.4|202259.4|202421.4|202271.4|202440.9|202290.9|202375.7|202225.7|644
1620126900000|2021-05-04 11:15:00|202421.8|202271.8|202544.8|202394.8|202547.3|202397.3|202385.4|202270|611
1620127200000|2021-05-04 11:20:00|202544.7|202394.7|202447.5|202297.5|202546.2|202399.9|202361|202235|658
1620127500000|2021-05-04 11:25:00|202447.2|202297.2|202533.5|202383.5|202553.4|202403.4|202391.1|202289.7|746
1620127800000|2021-05-04 11:30:00|202534.6|202384.6|202678.5|202528.5|202724.7|202574.7|202486.5|202381.2|715
1620128100000|2021-05-04 11:35:00|202684.1|202534.1|202762.9|202612.9|202778.9|202628.9|202676.8|202526.8|731
1620128400000|2021-05-04 11:40:00|202762.3|202612.3|202616.6|202466.6|202800.3|202650.3|202488.6|202338.6|1100
1620128700000|2021-05-04 11:45:00|202609.3|202459.3|202851.3|202701.3|202911.6|202761.6|202596.4|202446.4|971
1620129000000|2021-05-04 11:50:00|202849.6|202699.6|202660.5|202510.5|202869.6|202719.6|202629|202479|890
1620129300000|2021-05-04 11:55:00|202663.3|202513.3|202664.6|202514.6|202722.3|202572.3|202653.7|202503.7|835
1620129600000|2021-05-04 12:00:00|202624.8|202574.8|202829|202679|202851.8|202701.8|202624.8|202525.3|956
1620129900000|2021-05-04 12:05:00|202831.3|202681.3|202985.2|202835.2|202993.8|202843.8|202753.2|202634.3|907
1620130200000|2021-05-04 12:10:00|202984|202834|203102|202952|203121.7|203010.2|202893.2|202743.2|966
1620130500000|2021-05-04 12:15:00|203101.9|202951.9|203196.8|203046.8|203213.4|203087.2|203035.5|202885.5|953
1620130800000|2021-05-04 12:20:00|203195|203045|203042.1|202892.1|203343.2|203193.2|202958.1|202808.1|890
1620131100000|2021-05-04 12:25:00|203041.6|202891.6|202991.7|202841.7|203163|203013|202987.5|202837.5|805
1620131400000|2021-05-04 12:30:00|202991.9|202841.9|202830.9|202680.9|202997.6|202847.6|202778.7|202632.4|827
1620131700000|2021-05-04 12:35:00|202830.8|202680.8|202652.2|202502.2|202835.2|202685.2|202648.7|202500.1|911
1620132000000|2021-05-04 12:40:00|202640.8|202490.8|202768.3|202618.3|202896.9|202746.9|202613.1|202463.1|823
1620132300000|2021-05-04 12:45:00|202772.6|202622.6|202870.4|202720.4|202885.2|202761.8|202723.7|202573.7|953
1620132600000|2021-05-04 12:50:00|202869.4|202719.4|202702.1|202552.1|203090.5|202940.5|202657.9|202507.9|944
1620132900000|2021-05-04 12:55:00|202702.2|202552.2|202814.7|202664.7|202925.6|202775.6|202683|202533|968
1620133200000|2021-05-04 13:00:00|202818.2|202668.2|202825.6|202675.6|202839.6|202689.6|202614.4|202464.4|961
1620133500000|2021-05-04 13:05:00|202825.9|202675.9|202857.8|202707.8|203012.1|202862.1|202711|202596|956
1620133800000|2021-05-04 13:10:00|202858.5|202708.5|202745.6|202595.6|202924.6|202774.6|202693.5|202543.5|907
1620134100000|2021-05-04 13:15:00|202746.8|202596.8|202740.1|202590.1|202855.8|202705.8|202666.7|202516.7|901
1620134400000|2021-05-04 13:20:00|202744.1|202594.1|202911.8|202761.8|202917.2|202808.9|202707.3|202557.3|706
1620134700000|2021-05-04 13:25:00|202911.9|202761.9|202792.9|202642.9|202914.7|202764.7|202698.9|202575.6|716
1620135000000|2021-05-04 13:30:00|202792.8|202642.8|202676.3|202526.3|202840.4|202690.4|202586.2|202436.2|823
1620135300000|2021-05-04 13:35:00|202677.5|202527.5|202715.2|202565.2|202742.2|202592.2|202664.2|202514.2|817
1620135600000|2021-05-04 13:40:00|202712.4|202562.4|202524.3|202374.3|202815.2|202710.2|202519.9|202369.9|758
1620135900000|2021-05-04 13:45:00|202526.1|202376.1|202524.4|202374.4|202579.2|202463.9|202467.5|202357.3|661
1620136200000|2021-05-04 13:50:00|202522.5|202372.5|202377.1|202227.1|202605|202482.4|202290.5|202140.5|791
1620136500000|2021-05-04 13:55:00|202374.9|202224.9|202552.3|202402.3|202557.2|202407.2|202289.9|202139.9|887
1620136800000|2021-05-04 14:00:00|202557.1|202407.1|202561|202411|202670.2|202553.3|202530|202380|1040
1620137100000|2021-05-04 14:05:00|202562|202412|202433.5|202283.5|202562|202412|202325.5|202207.8|1084
1620137400000|2021-05-04 14:10:00|202433.9|202283.9|202460.3|202310.3|202604.8|202470.8|202331.1|202225.5|1086
1620137700000|2021-05-04 14:15:00|202464|202314|202483.3|202333.3|202579.9|202429.9|202360.3|202246|1002
1620138000000|2021-05-04 14:20:00|202481.8|202331.8|202490.2|202340.2|202599.6|202449.6|202469.7|202319.7|980
1620138300000|2021-05-04 14:25:00|202490.8|202340.8|202461.2|202311.2|202581.6|202431.6|202423.5|202273.5|1051
1620138600000|2021-05-04 14:30:00|202462|202312|202628.8|202478.8|202668.6|202534.8|202451.5|202301.5|994
1620138900000|2021-05-04 14:35:00|202628.5|202478.5|202455.1|202305.1|202628.5|202478.5|202397.9|202300.5|989
1620139200000|2021-05-04 14:40:00|202455.4|202305.4|202551.4|202401.4|202552|202402|202365.1|202254.9|942
1620139500000|2021-05-04 14:45:00|202550.9|202400.9|202643.1|202493.1|202751.7|202601.7|202510.1|202397.7|1013
1620139800000|2021-05-04 14:50:00|202642.5|202492.5|202593.8|202443.8|202743.7|202634.9|202593.3|202443.3|981
1620140100000|2021-05-04 14:55:00|202591.6|202441.6|202541.4|202391.4|202620.8|202508.4|202494.1|202352.7|1055
1620140400000|2021-05-04 15:00:00|202541.7|202391.7|202583.2|202433.2|202673.2|202557.8|202494.6|202372|1023
1620140700000|2021-05-04 15:05:00|202579.9|202429.9|202378.1|202228.1|202600.6|202450.6|202322|202219.2|976
1620141000000|2021-05-04 15:10:00|202378.4|202228.4|203081.5|202931.5|203356.5|203206.5|202369.7|202219.7|1137
1620141300000|2021-05-04 15:15:00|203083.1|202933.1|202759.1|202609.1|203167.2|203017.2|202705.6|202555.6|1087
1620141600000|2021-05-04 15:20:00|202758.8|202608.8|202731.1|202581.1|202920.9|202770.9|202657.4|202507.4|1007
1620141900000|2021-05-04 15:25:00|202736.8|202586.8|202558|202408|202823.7|202673.7|202534.5|202384.5|979
1620142200000|2021-05-04 15:30:00|202556.3|202406.3|202455.1|202305.1|202557.8|202407.8|202403.4|202253.4|958
1620142500000|2021-05-04 15:35:00|202455.8|202305.8|202455.9|202305.9|202490.9|202375.1|202395.4|202245.4|1024
1620142800000|2021-05-04 15:40:00|202455.7|202305.7|202464.6|202314.6|202606.3|202456.3|202417.2|202267.2|934
1620143100000|2021-05-04 15:45:00|202465.1|202315.1|202506.4|202356.4|202563.1|202440.7|202388.1|202238.1|921
1620143400000|2021-05-04 15:50:00|202507.3|202357.3|202575.2|202425.2|202602|202452|202483.4|202354.9|979
1620143700000|2021-05-04 15:55:00|202577.5|202427.5|202634.6|202484.6|202669.4|202569.4|202575.6|202425.6|973
1620144000000|2021-05-04 16:00:00|202635.9|202485.9|202474.6|202324.6|202728.5|202588.5|202419.6|202322.4|924
1620144300000|2021-05-04 16:05:00|202475.6|202325.6|202239.9|202089.9|202484|202334|202201|202089.3|794
1620144600000|2021-05-04 16:10:00|202238.1|202088.1|201978.3|201828.3|202238.1|202088.1|201799.1|201649.1|980
1620144900000|2021-05-04 16:15:00|201977.8|201827.8|201980.8|201830.8|202139.6|202033.5|201930.6|201780.6|819
1620145200000|2021-05-04 16:20:00|201979.7|201829.7|202057.3|201907.3|202090.7|201959.6|201911|201761|855
1620145500000|2021-05-04 16:25:00|202058.9|201908.9|202007.4|201857.4|202062.2|201912.2|201859.9|201734|839
1620145800000|2021-05-04 16:30:00|202007.9|201857.9|202015.8|201865.8|202110.6|202001.2|201981|201831|867
1620146100000|2021-05-04 16:35:00|202015.4|201865.4|201975.1|201825.1|202065.1|201952.7|201957.9|201807.9|898
1620146400000|2021-05-04 16:40:00|201974.7|201824.7|202011.1|201861.1|202022.8|201902.4|201947.8|201822.6|835
1620146700000|2021-05-04 16:45:00|202012.9|201862.9|201902.7|201752.7|202049.3|201940.8|201896.2|201746.2|808
1620147000000|2021-05-04 16:50:00|201902.9|201752.9|201855.8|201705.8|201904.6|201807|201770.9|201620.9|831
1620147300000|2021-05-04 16:55:00|201855.6|201705.6|201960.3|201810.3|201964.4|201853.4|201840.2|201690.2|841
1620147600000|2021-05-04 17:00:00|201960.6|201810.6|202131.1|201981.1|202258.5|202108.5|201914|201788.3|884
1620147900000|2021-05-04 17:05:00|202128.8|201978.8|202064.6|201914.6|202157.1|202007.1|202043.4|201893.4|814
1620148200000|2021-05-04 17:10:00|202063.5|201913.5|202050.5|201900.5|202127|201995.4|202009.6|201897.9|752
1620148500000|2021-05-04 17:15:00|202050.8|201900.8|202099.7|201949.7|202127.6|201993|202036.1|201896.9|797
1620148800000|2021-05-04 17:20:00|202099.8|201949.8|202096.8|201946.8|202117.3|201967.3|202059|201909|707
1620149100000|2021-05-04 17:25:00|202103.7|201953.7|202102|201952|202111.6|201999|202046.6|201933.2|763
1620149400000|2021-05-04 17:30:00|202101.8|201951.8|202128.5|201978.5|202215.6|202089.2|202056.8|201929.7|830
1620149700000|2021-05-04 17:35:00|202128|201978|202216.2|202066.2|202229|202128.8|202080.6|201950.5|781
1620150000000|2021-05-04 17:40:00|202215.9|202065.9|202167.3|202017.3|202235.5|202085.5|202114.6|201964.6|692
1620150300000|2021-05-04 17:45:00|202169.7|202019.7|202095.5|201945.5|202235.4|202085.4|201987.7|201837.7|855
1620150600000|2021-05-04 17:50:00|202096.5|201946.5|202222.9|202072.9|202244.3|202094.3|202087.4|201937.4|718
1620150900000|2021-05-04 17:55:00|202219|202069|202055.9|201905.9|202255.8|202105.8|202051.6|201901.6|908
1620151200000|2021-05-04 18:00:00|202054.4|201904.4|202148.1|201998.1|202194|202093.7|201982.2|201879.5|796
1620151500000|2021-05-04 18:05:00|202148|201998|202155.4|202005.4|202167.3|202017.3|202129.9|201979.9|677
1620151800000|2021-05-04 18:10:00|202155.8|202005.8|202030.8|201880.8|202167.7|202037.3|202025.5|201875.5|887
1620152100000|2021-05-04 18:15:00|202029.4|201879.4|202147.2|201997.2|202154.8|202057.5|201999.3|201870.9|715
1620152400000|2021-05-04 18:20:00|202148|201998|202314.1|202164.1|202328.3|202178.3|202116.7|201989.2|774
1620152700000|2021-05-04 18:25:00|202314.9|202164.9|202393.3|202243.3|202401.3|202251.3|202301.4|202151.4|766
1620153000000|2021-05-04 18:30:00|202393.6|202243.6|202445.1|202295.1|202449.8|202343.7|202324.5|202204.1|753
1620153300000|2021-05-04 18:35:00|202444.5|202294.5|202483.1|202333.1|202503.2|202353.2|202441|202291|686
1620153600000|2021-05-04 18:40:00|202483.5|202333.5|202483.6|202333.6|202541.2|202391.2|202424.1|202319.6|757
1620153900000|2021-05-04 18:45:00|202479.5|202329.5|202479.8|202329.8|202541.6|202421.7|202468.4|202323.8|634
1620154200000|2021-05-04 18:50:00|202480|202330|202395.4|202245.4|202481.4|202378.7|202387.6|202237.6|589
1620154500000|2021-05-04 18:55:00|202395.1|202245.1|202635.9|202485.9|202635.9|202485.9|202338.9|202230.8|697
1620154800000|2021-05-04 19:00:00|202643.1|202493.1|202586.5|202436.5|202805.8|202655.8|202525.5|202375.5|932
1620155100000|2021-05-04 19:05:00|202586.8|202436.8|202507.4|202357.4|202654|202504|202507.4|202357.4|773
1620155400000|2021-05-04 19:10:00|202507.3|202357.3|202610.1|202460.1|202612.8|202462.8|202462|202312|808
1620155700000|2021-05-04 19:15:00|202614.6|202464.6|202542.9|202392.9|202615.4|202465.4|202481.7|202354.2|748
1620156000000|2021-05-04 19:20:00|202543.2|202393.2|202550.4|202400.4|202606.2|202464.2|202484.8|202360.8|745
1620156300000|2021-05-04 19:25:00|202552.6|202402.6|202467|202317|202594.4|202444.4|202423.7|202291.8|793
1620156600000|2021-05-04 19:30:00|202470.4|202320.4|202433.3|202283.3|202564.8|202414.8|202426.1|202276.1|740
1620156900000|2021-05-04 19:35:00|202435.7|202285.7|202412.6|202262.6|202499.1|202349.1|202400.6|202250.6|771
1620157200000|2021-05-04 19:40:00|202412.2|202262.2|202403.7|202253.7|202486.1|202336.1|202353.1|202243.6|615
1620157500000|2021-05-04 19:45:00|202403.9|202253.9|202505.7|202355.7|202505.7|202356.6|202352.4|202247.8|654
1620157800000|2021-05-04 19:50:00|202505.1|202355.1|202457.3|202307.3|202505.1|202355.1|202348.5|202247.6|729
1620158100000|2021-05-04 19:55:00|202456.2|202306.2|202224.5|202074.5|202472.4|202322.4|202163.1|202061|804
1620158400000|2021-05-04 20:00:00|202221.8|202071.8|202420.4|202270.4|202421.2|202271.2|202203.9|202053.9|560
1620158700000|2021-05-04 20:05:00|202420.5|202270.5|202229.8|202079.8|202478.6|202328.6|202190.2|202040.2|662
1620159000000|2021-05-04 20:10:00|202206.3|202056.3|202224.6|202074.6|202250.6|202100.6|202198.3|202048.3|519
1620159300000|2021-05-04 20:15:00|202223.4|202073.4|202186.6|202036.6|202223.4|202073.4|202161.2|202011.2|410
1620159600000|2021-05-04 20:20:00|202186.1|202036.1|202285.6|202135.6|202290.6|202140.6|202179.7|202029.7|415
1620159900000|2021-05-04 20:25:00|202283.1|202133.1|202277.7|202127.7|202309.5|202159.5|202250.3|202100.3|460
1620160200000|2021-05-04 20:30:00|202276.2|202126.2|202379.6|202229.6|202412.6|202262.6|202268.8|202118.8|580
1620160500000|2021-05-04 20:35:00|202381.3|202231.3|202352.7|202202.7|202382.7|202232.7|202342.2|202192.2|427
1620160800000|2021-05-04 20:40:00|202352|202202|202334.4|202184.4|202380.6|202230.6|202330.4|202180.4|445
1620161100000|2021-05-04 20:45:00|202340.2|202190.2|202320.4|202170.4|202364|202214|202315.1|202165.1|442
1620161400000|2021-05-04 20:50:00|202322.5|202172.5|202295.2|202145.2|202341.3|202191.3|202295|202145|320
1620161700000|2021-05-04 20:55:00|202293|202143|202212.6|201893.6|202339.5|202189.5|202210.5|201891.5|351
1620162000000|2021-05-04 21:00:00|202191.8|201872.8|202240|202090|202244.2|202094.2|202123.2|201804.2|90
1620162300000|2021-05-04 21:05:00|202244.7|202094.7|202259.5|202109.5|202348.3|202159.1|202225.7|202023.2|150
1620162600000|2021-05-04 21:10:00|202304.7|202154.7|202266.6|202116.6|202539.7|202220.7|202228.1|202018.8|207
1620162900000|2021-05-04 21:15:00|202294.7|202144.7|202268.3|202118.3|202349.3|202145.5|202232.6|202028.4|145
1620163200000|2021-05-04 21:20:00|202267.3|202117.3|202259.2|202109.2|202331.2|202131.7|202245|202027.4|91
1620163500000|2021-05-04 21:25:00|202255.5|202105.5|202246.3|202096.3|202314.9|202129.7|202237.6|202034.9|144
1620163800000|2021-05-04 21:30:00|202242.1|202092.1|202203.7|202053.7|202496.5|202177.5|202173|201969.2|218
1620164100000|2021-05-04 21:35:00|202197.7|202047.7|202192.5|202042.5|202271|202076.9|202192.5|202018.9|135
1620164400000|2021-05-04 21:40:00|202188.9|202038.9|202216.7|202066.7|202277.1|202074.6|202184.6|202018.7|124
1620164700000|2021-05-04 21:45:00|202209.5|202059.5|202217.1|202067.1|202236.4|202086.4|202186.5|202036.5|126
1620165000000|2021-05-04 21:50:00|202223|202073|202220.1|202070.1|202225.8|202075.8|202193.7|202043.7|131
1620165300000|2021-05-04 21:55:00|202219.1|202069.1|202226.4|202076.4|202226.4|202076.4|202208.8|202058.8|127
1620165600000|2021-05-04 22:00:00|202212.1|202062.1|202334.5|202184.5|202342.7|202192.7|202210.4|202060.4|426
1620165900000|2021-05-04 22:05:00|202335.9|202185.9|202422.4|202272.4|202424.1|202274.1|202328.1|202178.1|364
1620166200000|2021-05-04 22:10:00|202419.6|202269.6|202360.3|202210.3|202429.6|202279.6|202344|202194|268
1620166500000|2021-05-04 22:15:00|202356.4|202206.4|202345.6|202195.6|202356.4|202206.4|202322.3|202172.3|264
1620166800000|2021-05-04 22:20:00|202346.1|202196.1|202347.6|202197.6|202356|202206|202341.4|202191.4|172
1620167100000|2021-05-04 22:25:00|202350.8|202200.8|202335.4|202185.4|202393.4|202243.4|202326.9|202176.9|245
1620167400000|2021-05-04 22:30:00|202339.5|202189.5|202365.7|202215.7|202370.3|202220.3|202304.1|202154.1|334
1620167700000|2021-05-04 22:35:00|202367.6|202217.6|202315|202165|202370|202220|202311.9|202161.9|335
1620168000000|2021-05-04 22:40:00|202317.2|202167.2|202289.1|202139.1|202335.3|202185.3|202273.8|202123.8|363
1620168300000|2021-05-04 22:45:00|202290.4|202140.4|202199.3|202049.3|202290.4|202140.4|202169.7|202019.7|516
1620168600000|2021-05-04 22:50:00|202199.9|202049.9|202249.4|202099.4|202251.5|202101.5|202195.9|202045.9|339
1620168900000|2021-05-04 22:55:00|202247.1|202097.1|202217.4|202067.4|202256.4|202106.4|202207.6|202057.6|340
1620169200000|2021-05-04 23:00:00|202218.5|202068.5|202193|202043|202231.1|202081.1|202158.9|202008.9|410
1620169500000|2021-05-04 23:05:00|202189|202039|202173.6|202023.6|202195.4|202045.4|202154|202004|296
1620169800000|2021-05-04 23:10:00|202169.9|202019.9|202194.8|202044.8|202201.2|202051.2|202164.3|202014.3|376
1620170100000|2021-05-04 23:15:00|202194.7|202044.7|202187.2|202037.2|202204.7|202054.7|202170.6|202020.6|354
1620170400000|2021-05-04 23:20:00|202185.2|202035.2|202187.7|202037.7|202195.5|202045.5|202169|202019|300
1620170700000|2021-05-04 23:25:00|202188.4|202038.4|202182.4|202032.4|202195.8|202045.8|202166.7|202016.7|301
1620171000000|2021-05-04 23:30:00|202181.6|202031.6|202189.4|202039.4|202192.1|202042.1|202176.4|202026.4|268
1620171300000|2021-05-04 23:35:00|202184.4|202034.4|202186.1|202036.1|202192.6|202042.6|202168.4|202018.4|311
1620171600000|2021-05-04 23:40:00|202188.4|202038.4|202230.6|202080.6|202257.2|202107.2|202180.8|202030.8|407
1620171900000|2021-05-04 23:45:00|202229.2|202079.2|202150.7|202000.7|202230.4|202080.4|202148.6|201998.6|419
1620172200000|2021-05-04 23:50:00|202149.8|201999.8|202218.5|202068.5|202232.1|202082.1|202149.8|201999.8|362
1620172500000|2021-05-04 23:55:00|202218.8|202068.8|202151.3|202001.3|202230|202080|202146.1|201996.1|399
1620172800000|2021-05-05 00:00:00|202152.7|202002.7|202022.6|201872.6|202152.7|202002.7|202011|201861|471
1620173100000|2021-05-05 00:05:00|202020.6|201870.6|202062.3|201912.3|202075.4|201925.4|202020.6|201870.6|481
1620173400000|2021-05-05 00:10:00|202062.5|201912.5|202058.3|201908.3|202066|201916|202044|201894|381
1620173700000|2021-05-05 00:15:00|202061.3|201911.3|201974.9|201824.9|202062.7|201912.7|201960.8|201810.8|402
1620174000000|2021-05-05 00:20:00|201964.8|201814.8|201947.5|201797.5|201980.3|201830.3|201927.8|201777.8|340
1620174300000|2021-05-05 00:25:00|201942.8|201792.8|201971.3|201821.3|201990.2|201840.2|201927.7|201777.7|339
1620174600000|2021-05-05 00:30:00|201971.4|201821.4|201898.5|201748.5|201972.9|201822.9|201872.6|201722.6|379
1620174900000|2021-05-05 00:35:00|201900|201750|201904.6|201754.6|201907.8|201757.8|201872.2|201722.2|333
1620175200000|2021-05-05 00:40:00|201903.6|201753.6|201926.4|201776.4|201944.9|201794.9|201896.8|201746.8|454
1620175500000|2021-05-05 00:45:00|201930.8|201780.8|201907|201757|201930.8|201780.8|201893.1|201743.1|419
1620175800000|2021-05-05 00:50:00|201908|201758|201905.5|201755.5|201934|201784|201874.5|201724.5|467
1620176100000|2021-05-05 00:55:00|201904.9|201754.9|201889.7|201739.7|201906.4|201756.4|201861.6|201711.6|435
1620176400000|2021-05-05 01:00:00|201891|201741|201965.9|201815.9|201966.3|201816.3|201861.5|201711.5|490
1620176700000|2021-05-05 01:05:00|201963.8|201813.8|202032.3|201882.3|202041|201891|201935.8|201785.8|486
1620177000000|2021-05-05 01:10:00|202029|201879|202027.1|201877.1|202041|201891|202026|201876|415
1620177300000|2021-05-05 01:15:00|202024.3|201874.3|202020|201870|202048.8|201898.8|202014.8|201864.8|446
1620177600000|2021-05-05 01:20:00|202019.9|201869.9|202028.2|201878.2|202039.4|201889.4|202010.5|201860.5|464
1620177900000|2021-05-05 01:25:00|202023.9|201873.9|202032.4|201882.4|202037|201887|202019.6|201869.6|368
1620178200000|2021-05-05 01:30:00|202035.2|201885.2|202078|201928|202088.1|201938.1|202017.1|201867.1|450
1620178500000|2021-05-05 01:35:00|202078.8|201928.8|202080.1|201930.1|202092.5|201942.5|202064.3|201914.3|404
1620178800000|2021-05-05 01:40:00|202076.9|201926.9|202075.5|201925.5|202090.2|201940.2|202069.6|201919.6|359
1620179100000|2021-05-05 01:45:00|202074.9|201924.9|201999.7|201849.7|202076.9|201926.9|201984.5|201834.5|476
1620179400000|2021-05-05 01:50:00|202001.3|201851.3|201955.5|201805.5|202031.2|201881.2|201943.5|201793.5|504
1620179700000|2021-05-05 01:55:00|201945.8|201795.8|201961.8|201811.8|201969.2|201819.2|201933.9|201783.9|468
1620180000000|2021-05-05 02:00:00|201960.9|201810.9|201958.1|201808.1|201963|201813|201951|201801|426
1620180300000|2021-05-05 02:05:00|201958.2|201808.2|201988.9|201838.9|201999.4|201849.4|201887.9|201737.9|416
1620180600000|2021-05-05 02:10:00|201992.8|201842.8|201988.5|201838.5|202001.6|201851.6|201979.8|201829.8|471
1620180900000|2021-05-05 02:15:00|201987.4|201837.4|201884.1|201734.1|201987.4|201837.4|201878.9|201728.9|430
1620181200000|2021-05-05 02:20:00|201884.7|201734.7|201958.5|201808.5|201967.3|201817.3|201884.3|201734.3|488
1620181500000|2021-05-05 02:25:00|201958.4|201808.4|201947.6|201797.6|201980.7|201830.7|201929.9|201779.9|468
1620181800000|2021-05-05 02:30:00|201947|201797|201908.2|201758.2|201956.5|201806.5|201875|201725|487
1620182100000|2021-05-05 02:35:00|201909.9|201759.9|201929.1|201779.1|201956.3|201806.3|201892.2|201742.2|460
1620182400000|2021-05-05 02:40:00|201928.2|201778.2|201924.2|201774.2|201934.5|201784.5|201892.6|201742.6|430
1620182700000|2021-05-05 02:45:00|201924|201774|201915.2|201765.2|201932.1|201782.1|201898|201748|439
1620183000000|2021-05-05 02:50:00|201914.7|201764.7|201882.5|201732.5|201915.1|201765.1|201870.2|201720.2|404
1620183300000|2021-05-05 02:55:00|201893|201743|201941|201791|201941|201791|201880.1|201730.1|399
1620183600000|2021-05-05 03:00:00|201934.4|201784.4|201930.7|201780.7|201937.2|201787.2|201894.3|201744.3|418
1620183900000|2021-05-05 03:05:00|201930.8|201780.8|201941.1|201791.1|201968|201818|201918.3|201768.3|453
1620184200000|2021-05-05 03:10:00|201942.3|201792.3|201944.4|201794.4|201966.3|201816.3|201933.2|201783.2|359
1620184500000|2021-05-05 03:15:00|201944.6|201794.6|201939.2|201789.2|201957.8|201807.8|201937.4|201787.4|314
1620184800000|2021-05-05 03:20:00|201934.4|201784.4|201913.7|201763.7|201957.5|201807.5|201908.9|201758.9|317
1620185100000|2021-05-05 03:25:00|201914.5|201764.5|201944.6|201794.6|201957|201807|201909.5|201759.5|342
1620185400000|2021-05-05 03:30:00|201945.1|201795.1|201949.4|201799.4|201961.7|201811.7|201914.4|201764.4|333
1620185700000|2021-05-05 03:35:00|201949.2|201799.2|201937.2|201787.2|201964.5|201814.5|201933.6|201783.6|284
1620186000000|2021-05-05 03:40:00|201938.2|201788.2|201926.9|201776.9|201955|201805|201915.1|201765.1|334
1620186300000|2021-05-05 03:45:00|201925|201775|201910.3|201760.3|201928.9|201778.9|201858.1|201708.1|358
1620186600000|2021-05-05 03:50:00|201911.8|201761.8|201952.3|201802.3|201972.6|201822.6|201897.7|201747.7|432
1620186900000|2021-05-05 03:55:00|201951.8|201801.8|201950.5|201800.5|201967.5|201817.5|201940.6|201790.6|474
1620187200000|2021-05-05 04:00:00|201949.5|201799.5|201962.3|201812.3|201971.1|201821.1|201946.5|201796.5|414
1620187500000|2021-05-05 04:05:00|201962.1|201812.1|201950.5|201800.5|201971|201821|201948.2|201798.2|277
1620187800000|2021-05-05 04:10:00|201949.5|201799.5|201960.1|201810.1|201965.2|201815.2|201947.1|201797.1|317
1620188100000|2021-05-05 04:15:00|201960.3|201810.3|201967.9|201817.9|201967.9|201817.9|201945.6|201795.6|271
1620188400000|2021-05-05 04:20:00|201966.1|201816.1|201995.2|201845.2|202009.2|201859.2|201947.3|201797.3|291
1620188700000|2021-05-05 04:25:00|201994.4|201844.4|202032|201882|202034.5|201884.5|201983.5|201833.5|245
1620189000000|2021-05-05 04:30:00|202030.5|201880.5|201986.7|201836.7|202030.5|201880.5|201972.7|201822.7|327
1620189300000|2021-05-05 04:35:00|201984.6|201834.6|201987.7|201837.7|202013.7|201863.7|201974.3|201824.3|313
1620189600000|2021-05-05 04:40:00|201981|201831|201989|201839|202002.6|201852.6|201972.8|201822.8|281
1620189900000|2021-05-05 04:45:00|201988.7|201838.7|202034.3|201884.3|202036.6|201886.6|201978.3|201828.3|378
1620190200000|2021-05-05 04:50:00|202034.1|201884.1|202029.1|201879.1|202039.9|201889.9|202020.9|201870.9|293
1620190500000|2021-05-05 04:55:00|202029.3|201879.3|202039|201889|202048.6|201898.6|202019|201869|342
1620190800000|2021-05-05 05:00:00|202038.9|201888.9|202024.6|201874.6|202044.4|201894.4|201985.5|201835.5|415
1620191100000|2021-05-05 05:05:00|202024.9|201874.9|202092.2|201942.2|202098.5|201948.5|202018.8|201868.8|435
1620191400000|2021-05-05 05:10:00|202096.4|201946.4|202155.7|202005.7|202161|202011|202074.3|201924.3|383
1620191700000|2021-05-05 05:15:00|202147.9|201997.9|202160.2|202010.2|202172.1|202022.1|202112.9|201962.9|343
1620192000000|2021-05-05 05:20:00|202163.5|202013.5|202154.7|202004.7|202203.4|202053.4|202135|201985|412
1620192300000|2021-05-05 05:25:00|202154.5|202004.5|202165.6|202015.6|202177.5|202027.5|202141.6|201991.6|406
1620192600000|2021-05-05 05:30:00|202162.3|202012.3|202153.7|202003.7|202170.5|202020.5|202140.3|201990.3|460
1620192900000|2021-05-05 05:35:00|202153.1|202003.1|202164.1|202014.1|202171.6|202021.6|202149.3|201999.3|433
1620193200000|2021-05-05 05:40:00|202163.5|202013.5|202197.9|202047.9|202228.3|202078.3|202157.3|202007.3|370
1620193500000|2021-05-05 05:45:00|202197.8|202047.8|202190.3|202040.3|202206.8|202056.8|202148.5|201998.5|373
1620193800000|2021-05-05 05:50:00|202191.6|202041.6|202205|202055|202210.7|202060.7|202171.4|202021.4|379
1620194100000|2021-05-05 05:55:00|202203.7|202053.7|202196.2|202046.2|202213.8|202063.8|202180.4|202030.4|540
1620194400000|2021-05-05 06:00:00|202199.1|202049.1|202108|201958|202204|202054|202052.1|201902.1|604
1620194700000|2021-05-05 06:05:00|202109.4|201959.4|202186.4|202036.4|202207.1|202057.1|202090.7|201940.7|652
1620195000000|2021-05-05 06:10:00|202185.8|202035.8|202218.7|202068.7|202240.4|202090.4|202180.9|202030.9|578
1620195300000|2021-05-05 06:15:00|202216.5|202066.5|202257.3|202107.3|202276.1|202126.1|202216.5|202066.5|663
1620195600000|2021-05-05 06:20:00|202256.7|202106.7|202226.9|202076.9|202321.2|202171.2|202226.9|202076.9|611
1620195900000|2021-05-05 06:25:00|202226.7|202076.7|202435.1|202285.1|202442.9|202292.9|202226.5|202076.5|650
1620196200000|2021-05-05 06:30:00|202435.9|202285.9|202394.1|202244.1|202560.2|202448.8|202382.1|202232.1|621
1620196500000|2021-05-05 06:35:00|202394.8|202244.8|202372.4|202222.4|202414.9|202264.9|202355.9|202205.9|696
1620196800000|2021-05-05 06:40:00|202374.5|202224.5|202414.3|202264.3|202463.3|202313.3|202371.5|202221.5|658
1620197100000|2021-05-05 06:45:00|202408.8|202258.8|202445.1|202295.1|202473.3|202323.3|202356.8|202206.8|725
1620197400000|2021-05-05 06:50:00|202440|202290|202452.8|202302.8|202473.4|202323.4|202422.6|202272.6|658
1620197700000|2021-05-05 06:55:00|202447.1|202297.1|202414.5|202264.5|202456.1|202306.1|202398.1|202248.1|793
1620198000000|2021-05-05 07:00:00|202414.9|202264.9|202441.7|202291.7|202451.2|202301.2|202164.4|202014.4|891
1620198300000|2021-05-05 07:05:00|202442.1|202292.1|202504.4|202354.4|202574.5|202424.5|202395.3|202245.3|966
1620198600000|2021-05-05 07:10:00|202492.5|202342.5|202385.8|202235.8|202549.4|202399.4|202362.6|202212.6|810
1620198900000|2021-05-05 07:15:00|202385.1|202235.1|202509|202359|202511|202361|202358.1|202208.1|761
1620199200000|2021-05-05 07:20:00|202508.2|202358.2|202451.8|202301.8|202525.2|202375.2|202443.1|202293.1|780
1620199500000|2021-05-05 07:25:00|202451.9|202301.9|202482.2|202332.2|202556.1|202406.1|202448.3|202298.3|768
1620199800000|2021-05-05 07:30:00|202483.7|202333.7|202489.8|202339.8|202498.5|202348.5|202458.9|202308.9|680
1620200100000|2021-05-05 07:35:00|202490.8|202340.8|202518.6|202368.6|202575.6|202425.6|202471.2|202321.2|732
1620200400000|2021-05-05 07:40:00|202518.4|202368.4|202461.4|202311.4|202551.9|202401.9|202440.4|202290.4|652
1620200700000|2021-05-05 07:45:00|202457.4|202307.4|202371.2|202221.2|202469.2|202319.3|202369.3|202220|614
1620201000000|2021-05-05 07:50:00|202371|202221|202336.1|202186.1|202371.9|202221.9|202285.9|202135.9|716
1620201300000|2021-05-05 07:55:00|202336.7|202186.7|202236.5|202086.5|202355.4|202205.4|202180.8|202030.8|751
1620201600000|2021-05-05 08:00:00|202236.1|202086.1|202411.7|202261.7|202412.9|202262.9|202228.2|202078.2|817
1620201900000|2021-05-05 08:05:00|202411.5|202261.5|202339.6|202189.6|202415.7|202265.7|202316.2|202166.2|774
1620202200000|2021-05-05 08:10:00|202340.3|202190.3|202353.3|202203.3|202366.8|202216.8|202314.5|202164.5|718
1620202500000|2021-05-05 08:15:00|202342.7|202192.7|202253.4|202103.4|202342.7|202192.7|202250.7|202100.7|648
1620202800000|2021-05-05 08:20:00|202253|202103|202357.1|202207.1|202379.2|202229.2|202230.6|202080.6|730
1620203100000|2021-05-05 08:25:00|202357.3|202207.3|202240.1|202090.1|202379.7|202229.7|202228.8|202078.8|732
1620203400000|2021-05-05 08:30:00|202240.5|202090.5|202092.1|201942.1|202269.8|202119.8|202087.7|201937.7|814
1620203700000|2021-05-05 08:35:00|202091.4|201941.4|202249.7|202099.7|202250.3|202100.3|202087.1|201937.1|856
1620204000000|2021-05-05 08:40:00|202249.3|202099.3|202374|202224|202404.8|202254.8|202240.6|202090.6|744
1620204300000|2021-05-05 08:45:00|202372.3|202222.3|202310.7|202160.7|202379|202229|202304.7|202154.7|802
1620204600000|2021-05-05 08:50:00|202311.1|202161.1|202155.2|202005.2|202311.1|202161.1|202152.8|202002.8|689
1620204900000|2021-05-05 08:55:00|202154|202004|202239.2|202089.2|202239.3|202089.3|202117.7|201967.7|667
1620205200000|2021-05-05 09:00:00|202240.6|202090.6|202185.5|202035.5|202259.4|202109.4|202180.3|202030.3|792
1620205500000|2021-05-05 09:05:00|202185.8|202035.8|202180.4|202030.4|202204.5|202054.5|202176.1|202026.1|620
1620205800000|2021-05-05 09:10:00|202179.4|202029.4|202215.8|202065.8|202247.9|202097.9|202106.6|202002.1|620
1620206100000|2021-05-05 09:15:00|202217.1|202067.1|202267.5|202117.5|202281.4|202131.4|202172.6|202022.6|629
1620206400000|2021-05-05 09:20:00|202269|202119|202229.9|202079.9|202277.9|202127.9|202202.6|202052.6|717
1620206700000|2021-05-05 09:25:00|202223.4|202073.4|202292.6|202142.6|202319|202169|202207.8|202057.8|736
1620207000000|2021-05-05 09:30:00|202296.5|202146.5|202294.7|202144.7|202306.4|202156.4|202247.6|202097.6|697
1620207300000|2021-05-05 09:35:00|202295.7|202145.7|202234.8|202084.8|202297|202147|202190|202040|613
1620207600000|2021-05-05 09:40:00|202233.9|202083.9|202262.7|202112.7|202269.9|202119.9|202197.9|202047.9|749
1620207900000|2021-05-05 09:45:00|202261.9|202111.9|202223.6|202073.6|202288.1|202138.1|202196.2|202046.2|746
1620208200000|2021-05-05 09:50:00|202222.6|202072.6|202270.7|202120.7|202270.9|202120.9|202209.9|202059.9|666
1620208500000|2021-05-05 09:55:00|202271.7|202121.7|202317.8|202167.8|202327.5|202177.5|202236.7|202086.7|724
1620208800000|2021-05-05 10:00:00|202318.2|202168.2|202285.9|202135.9|202319.4|202169.4|202246.5|202096.5|774
1620209100000|2021-05-05 10:05:00|202287.2|202137.2|202316.2|202166.2|202331.9|202181.9|202275.3|202125.3|735
1620209400000|2021-05-05 10:10:00|202316|202166|202315.2|202165.2|202360.8|202210.8|202309.7|202159.7|610
1620209700000|2021-05-05 10:15:00|202316.4|202166.4|202270.6|202120.6|202317.5|202167.5|202269.6|202119.6|576
1620210000000|2021-05-05 10:20:00|202271.8|202121.8|202197.7|202047.7|202271.8|202121.8|202189.4|202039.4|687
1620210300000|2021-05-05 10:25:00|202189.8|202039.8|202098.9|201948.9|202227.7|202077.7|202098.1|201948.1|757
1620210600000|2021-05-05 10:30:00|202097.8|201947.8|201945.9|201795.9|202098.4|201948.4|201934.2|201784.2|783
1620210900000|2021-05-05 10:35:00|201945.2|201795.2|201889.2|201739.2|201958|201808|201861.7|201711.7|848
1620211200000|2021-05-05 10:40:00|201891.7|201741.7|201933.7|201783.7|201980.8|201830.8|201873.7|201723.7|745
1620211500000|2021-05-05 10:45:00|201937.1|201787.1|201857.3|201707.3|201945.9|201795.9|201848.2|201698.2|692
1620211800000|2021-05-05 10:50:00|201856.6|201706.6|201928.9|201778.9|201937.4|201787.4|201825.5|201675.5|699
1620212100000|2021-05-05 10:55:00|201930.7|201780.7|201900.9|201750.9|201943.4|201793.4|201866.3|201716.3|744
1620212400000|2021-05-05 11:00:00|201899.4|201749.4|201902.2|201752.2|201918.6|201768.6|201872.1|201722.1|704
1620212700000|2021-05-05 11:05:00|201902.1|201752.1|201997.3|201847.3|202036.4|201886.4|201889.7|201739.7|749
1620213000000|2021-05-05 11:10:00|201997|201847|202070.4|201920.4|202074.1|201924.1|201988|201838|720
1620213300000|2021-05-05 11:15:00|202068.3|201918.3|202136.2|201986.2|202182|202032|202044.4|201894.4|705
1620213600000|2021-05-05 11:20:00|202134.9|201984.9|202159|202009|202183.8|202033.8|202112.4|201962.4|779
1620213900000|2021-05-05 11:25:00|202159.2|202009.2|202052.4|201902.4|202161|202011|202011.1|201861.1|744
1620214200000|2021-05-05 11:30:00|202056.1|201906.1|202111.7|201961.7|202128.8|201978.8|202035.8|201885.8|698
1620214500000|2021-05-05 11:35:00|202112.1|201962.1|202224|202074|202285.6|202135.6|202112.1|201962.1|804
1620214800000|2021-05-05 11:40:00|202224.2|202074.2|202259.1|202109.1|202277.5|202127.5|202118.3|201968.3|867
1620215100000|2021-05-05 11:45:00|202254.9|202104.9|202296.1|202146.1|202296.2|202191.5|202236.9|202087.6|644
1620215400000|2021-05-05 11:50:00|202294.2|202144.2|202302.5|202152.5|202397.5|202247.5|202278.3|202128.3|825
1620215700000|2021-05-05 11:55:00|202297.6|202147.6|202224.3|202074.3|202297.6|202147.6|202211.8|202061.8|705
1620216000000|2021-05-05 12:00:00|202230.5|202080.5|202292|202142|202299.3|202149.3|202124.5|201974.5|887
1620216300000|2021-05-05 12:05:00|202289.4|202139.4|202277.9|202127.9|202418.9|202268.9|202264.9|202114.9|872
1620216600000|2021-05-05 12:10:00|202269.3|202119.3|202210.9|202060.9|202269.3|202119.3|202177.9|202027.9|781
1620216900000|2021-05-05 12:15:00|202215.2|202065.2|202109.2|201959.2|202229.4|202079.4|202029.5|201879.5|864
1620217200000|2021-05-05 12:20:00|202107.7|201957.7|202241.5|202091.5|202368.1|202218.1|202095.7|201945.7|899
1620217500000|2021-05-05 12:25:00|202242|202092|202558.2|202408.2|202568.4|202468|202235.5|202085.5|930
1620217800000|2021-05-05 12:30:00|202556.1|202406.1|202564.4|202414.4|202683.1|202533.1|202513.1|202363.1|1046
1620218100000|2021-05-05 12:35:00|202557.8|202407.8|202484.7|202334.7|202565|202415|202391.2|202241.2|922
1620218400000|2021-05-05 12:40:00|202485.2|202335.2|202333.3|202183.3|202485.2|202335.2|202313.1|202163.1|974
1620218700000|2021-05-05 12:45:00|202333.6|202183.6|202241.5|202091.5|202438.4|202288.4|202223.9|202073.9|918
1620219000000|2021-05-05 12:50:00|202244.1|202094.1|202250|202100|202280.9|202130.9|202212.6|202062.6|849
1620219300000|2021-05-05 12:55:00|202249.7|202099.7|202258|202108|202366.7|202216.7|202243.7|202093.7|886
1620219600000|2021-05-05 13:00:00|202258.9|202108.9|202179.7|202029.7|202301.3|202151.3|202151.2|202008.9|848
1620219900000|2021-05-05 13:05:00|202179.9|202029.9|201949.2|201799.2|202181.1|202031.1|201847.2|201697.2|822
1620220200000|2021-05-05 13:10:00|201945.2|201795.2|201824.3|201674.3|201963.2|201813.2|201813.8|201663.8|850
1620220500000|2021-05-05 13:15:00|201824.9|201674.9|201923.7|201773.7|201964.5|201814.5|201824.2|201674.2|864
1620220800000|2021-05-05 13:20:00|201920.9|201770.9|201889.3|201739.3|201969.4|201835|201776.2|201626.2|945
1620221100000|2021-05-05 13:25:00|201894.5|201744.5|201897.7|201747.7|201913.8|201794.9|201829|201715.4|924
1620221400000|2021-05-05 13:30:00|201900.4|201750.4|201828.6|201678.6|201949.9|201817.5|201744.4|201632|796
1620221700000|2021-05-05 13:35:00|201828.9|201678.9|201786.6|201636.6|201927.4|201806.3|201657.4|201507.4|824
1620222000000|2021-05-05 13:40:00|201777.9|201627.9|201767.5|201617.5|201822.3|201672.3|201678.8|201555.3|752
1620222300000|2021-05-05 13:45:00|201767.8|201617.8|201968.8|201818.8|201984|201853.3|201675.4|201525.4|788
1620222600000|2021-05-05 13:50:00|201969.6|201819.6|202074.3|201924.3|202087.3|201983.2|201936|201786|786
1620222900000|2021-05-05 13:55:00|202071.8|201921.8|202273.9|202123.9|202303.3|202153.3|202040.5|201907.6|728
1620223200000|2021-05-05 14:00:00|202274.5|202124.5|202435.2|202285.2|202447.1|202297.1|202204.2|202054.2|772
1620223500000|2021-05-05 14:05:00|202434.4|202284.4|202506.2|202356.2|202534.9|202415.8|202351|202237.7|784
1620223800000|2021-05-05 14:10:00|202506.3|202356.3|202375.4|202325.4|202541.1|202423.9|202281|202179.9|770
1620224100000|2021-05-05 14:15:00|202376|202326|202512.9|202362.9|202547.9|202413.4|202376|202250.9|770
1620224400000|2021-05-05 14:20:00|202508.7|202358.7|202268.4|202118.4|202531.8|202408.6|202220.7|202070.7|784
1620224700000|2021-05-05 14:25:00|202268.5|202118.5|202310.7|202160.7|202376.6|202237.3|202130.3|202032.7|755
1620225000000|2021-05-05 14:30:00|202304.3|202154.3|202244.3|202094.3|202418.4|202321.5|202212.7|202089.1|745
1620225300000|2021-05-05 14:35:00|202241.2|202091.2|202255.4|202205.4|202367.8|202248.7|202200.2|202090.8|734
1620225600000|2021-05-05 14:40:00|202258|202208|201986|201836|202294.9|202208|201859.6|201732.1|747
1620225900000|2021-05-05 14:45:00|201987.1|201837.1|201917.4|201767.4|202008.7|201858.7|201822.8|201703.2|771
1620226200000|2021-05-05 14:50:00|201915.1|201765.1|201988.5|201838.5|202028.8|201878.8|201784.4|201660.3|801
1620226500000|2021-05-05 14:55:00|201989.1|201839.1|202004.4|201854.4|202066.3|201936.5|201852.4|201710.6|772
1620226800000|2021-05-05 15:00:00|202007.3|201857.3|202051.4|201901.4|202153.6|202030.8|201944.7|201837.3|778
1620227100000|2021-05-05 15:05:00|202053.2|201903.2|201940.4|201790.4|202064.3|201914.3|201885.6|201735.6|720
1620227400000|2021-05-05 15:10:00|201942.3|201792.3|201905.4|201755.4|202021.2|201871.2|201855.6|201732.6|746
1620227700000|2021-05-05 15:15:00|201904.9|201754.9|202072.8|201922.8|202089|201939|201882.5|201754.9|751
1620228000000|2021-05-05 15:20:00|202073.9|201923.9|202065.3|201915.3|202118.9|202022|202006.4|201905.9|708
1620228300000|2021-05-05 15:25:00|202067|201917|202066.1|201916.1|202124.4|201974.4|202053.8|201903.8|605
1620228600000|2021-05-05 15:30:00|202077.2|201927.2|202060.8|201910.8|202087.6|201973.2|201903.2|201766.8|651
1620228900000|2021-05-05 15:35:00|202058.2|201908.2|202195.9|202045.9|202208.3|202093.6|202057.7|201907.7|619
1620229200000|2021-05-05 15:40:00|202194.2|202044.2|202299.8|202149.8|202332.8|202228.6|202107.5|202001.4|615
1620229500000|2021-05-05 15:45:00|202294.9|202144.9|202395.9|202245.9|202401.4|202273.8|202270.8|202120.8|634
1620229800000|2021-05-05 15:50:00|202396.7|202246.7|202284.6|202134.6|202408.4|202289.8|202263.9|202113.9|606
1620230100000|2021-05-05 15:55:00|202285.2|202135.2|202254.8|202104.8|202285.2|202167.3|202187|202091.6|576
1620230400000|2021-05-05 16:00:00|202256.8|202106.8|202284.9|202134.9|202291.5|202192|202169.2|202042.4|643
1620230700000|2021-05-05 16:05:00|202285.7|202135.7|202381.2|202331.2|202440.7|202335.1|202285.1|202135.1|620
1620231000000|2021-05-05 16:10:00|202379.5|202329.5|202503.2|202353.2|202506|202386.4|202378.8|202253.1|648
1620231300000|2021-05-05 16:15:00|202505.8|202355.8|202556.3|202406.3|202571.1|202470|202463.1|202344.4|598
1620231600000|2021-05-05 16:20:00|202557.2|202407.2|202479.7|202329.7|202561.3|202445|202459.7|202326.1|582
1620231900000|2021-05-05 16:25:00|202478.1|202328.1|202389.2|202239.2|202485.5|202364.9|202298.3|202193.8|607
1620232200000|2021-05-05 16:30:00|202390.5|202240.5|202523.9|202373.9|202540.9|202426.7|202387.2|202237.2|593
1620232500000|2021-05-05 16:35:00|202525.4|202375.4|202519.7|202369.7|202553.5|202424.8|202468.9|202358.5|513
1620232800000|2021-05-05 16:40:00|202521.4|202371.4|202595.5|202445.5|202633.9|202498.7|202486.8|202365.9|645
1620233100000|2021-05-05 16:45:00|202595.9|202445.9|202609.4|202459.4|202621.3|202528.2|202479.5|202382.5|582
1620233400000|2021-05-05 16:50:00|202615.2|202465.2|202632.2|202482.2|202643.1|202522.3|202508.1|202400.1|560
1620233700000|2021-05-05 16:55:00|202633.2|202483.2|202741|202591|202746.6|202596.6|202598.2|202475.4|626
1620234000000|2021-05-05 17:00:00|202740.5|202590.5|202704.5|202554.5|202758.5|202658.3|202623.8|202523.7|682
1620234300000|2021-05-05 17:05:00|202709|202559|202606.2|202456.2|202714.5|202606.2|202523.3|202429.6|590
1620234600000|2021-05-05 17:10:00|202556.4|202506.4|202570.6|202520.6|202625.4|202525.7|202509.5|202380.6|582
1620234900000|2021-05-05 17:15:00|202570|202520|202679|202529|202708.8|202610.4|202554.9|202458.1|637
1620235200000|2021-05-05 17:20:00|202679.1|202529.1|202667.9|202617.9|202732.2|202624.2|202589.8|202488.5|568
1620235500000|2021-05-05 17:25:00|202667.8|202617.8|202589.7|202539.7|202719.3|202627.4|202589.2|202505.8|552
1620235800000|2021-05-05 17:30:00|202594|202544|202776|202626|202809.1|202755.9|202590.9|202500.9|603
1620236100000|2021-05-05 17:35:00|202775.8|202625.8|202795.1|202645.1|202800.2|202701.3|202674.8|202571.4|598
1620236400000|2021-05-05 17:40:00|202792.7|202642.7|202791.7|202641.7|202806.1|202697.9|202722|202611.9|572
1620236700000|2021-05-05 17:45:00|202793|202643|202909|202759|202936.1|202831|202737.1|202638.7|526
1620237000000|2021-05-05 17:50:00|202910.7|202760.7|202871|202721|202911.8|202782.2|202812.2|202711|427
1620237300000|2021-05-05 17:55:00|202871.6|202721.6|202812.8|202662.8|202927.9|202819|202736.4|202635.3|561
1620237600000|2021-05-05 18:00:00|202812.5|202662.5|202758.3|202608.3|202839.8|202732.5|202704.7|202597.8|537
1620237900000|2021-05-05 18:05:00|202758.7|202608.7|202713.3|202563.3|202795.3|202694.3|202628.6|202497.6|508
1620238200000|2021-05-05 18:10:00|202712.6|202562.6|202661.5|202511.5|202722.1|202620.1|202614.7|202507.3|524
1620238500000|2021-05-05 18:15:00|202662.2|202512.2|202643.2|202493.2|202684.9|202575.4|202583.9|202478.8|499
1620238800000|2021-05-05 18:20:00|202642.8|202492.8|202636.5|202486.5|202681|202574.2|202594.9|202486.5|396
1620239100000|2021-05-05 18:25:00|202638.8|202488.8|202630.8|202480.8|202651.8|202545.7|202578.7|202462.2|447
1620239400000|2021-05-05 18:30:00|202634|202484|202576.9|202526.9|202639.9|202532.2|202572.9|202473.9|458
1620239700000|2021-05-05 18:35:00|202577.5|202527.5|202638.9|202588.9|202706|202608|202577.1|202477.3|489
1620240000000|2021-05-05 18:40:00|202640.5|202590.5|202660.9|202510.9|202685.4|202595.3|202573|202468.5|499
1620240300000|2021-05-05 18:45:00|202666|202516|202515.2|202365.2|202679.8|202580.6|202505.2|202355.2|614
1620240600000|2021-05-05 18:50:00|202515.6|202365.6|202549.8|202399.8|202571.2|202450.2|202485.9|202360.8|549
1620240900000|2021-05-05 18:55:00|202550|202400|202669.8|202519.8|202678|202528|202492.1|202342.1|610
1620241200000|2021-05-05 19:00:00|202667|202517|202753|202603|202772.5|202622.5|202560.7|202436.6|688
1620241500000|2021-05-05 19:05:00|202756.7|202606.7|202850.6|202700.6|202868|202718|202701.7|202592|608
1620241800000|2021-05-05 19:10:00|202848.3|202698.3|202846.8|202696.8|202855|202748.4|202793.2|202657.5|592
1620242100000|2021-05-05 19:15:00|202846.5|202696.5|202802.4|202752.4|202905.9|202755.9|202802.4|202686|633
1620242400000|2021-05-05 19:20:00|202850.6|202700.6|202860.9|202710.9|202885.1|202766|202790.2|202685.5|623
1620242700000|2021-05-05 19:25:00|202860.5|202710.5|202756.7|202606.7|202870|202767|202726.1|202598|640
1620243000000|2021-05-05 19:30:00|202756.8|202606.8|202737.8|202587.8|202840.4|202702.1|202720.4|202570.4|659
1620243300000|2021-05-05 19:35:00|202735.1|202585.1|202740.9|202590.9|202780.9|202679.3|202722.2|202572.2|556
1620243600000|2021-05-05 19:40:00|202740.6|202590.6|202774.8|202624.8|202803.5|202653.5|202683.3|202553.1|582
1620243900000|2021-05-05 19:45:00|202776|202626|202782.8|202632.8|202840.9|202690.9|202737.4|202587.4|594
1620244200000|2021-05-05 19:50:00|202784.5|202634.5|202760|202610|202834.9|202684.9|202708.3|202558.3|633
1620244500000|2021-05-05 19:55:00|202758.4|202608.4|202652.3|202502.3|202780.2|202658|202646.7|202496.7|655
1620244800000|2021-05-05 20:00:00|202654.1|202504.1|202653.9|202503.9|202700.9|202550.9|202649.6|202499.6|540
1620245100000|2021-05-05 20:05:00|202649.7|202499.7|202689.3|202539.3|202689.9|202539.9|202613.6|202463.6|407
1620245400000|2021-05-05 20:10:00|202690.3|202540.3|202696.7|202546.7|202703.5|202553.5|202635|202485|359
1620245700000|2021-05-05 20:15:00|202696.6|202546.6|202646.1|202496.1|202702.5|202591.2|202637.5|202490|360
1620246000000|2021-05-05 20:20:00|202645.6|202495.6|202670.5|202520.5|202686.2|202561.3|202611.3|202494.9|310
1620246300000|2021-05-05 20:25:00|202669.5|202519.5|202799.2|202649.2|202828.8|202678.8|202669.5|202519.5|352
1620246600000|2021-05-05 20:30:00|202798.1|202648.1|202759.2|202609.2|202808.2|202658.2|202749.7|202599.7|344
1620246900000|2021-05-05 20:35:00|202759.9|202609.9|202766.1|202616.1|202771.8|202621.8|202742.4|202592.4|258
1620247200000|2021-05-05 20:40:00|202766.2|202616.2|202644|202494|202766.2|202616.2|202628.7|202478.7|348
1620247500000|2021-05-05 20:45:00|202644.2|202494.2|202636.9|202486.9|202649.6|202499.6|202612.8|202462.8|404
1620247800000|2021-05-05 20:50:00|202621.7|202471.7|202562.6|202412.6|202639.5|202489.5|202549.5|202399.5|351
1620248100000|2021-05-05 20:55:00|202539.5|202389.5|202706.1|202432.5|202784|202506.5|202531.9|202381.9|308
1620248400000|2021-05-05 21:00:00|202695|202376|202705.9|202386.9|202713.2|202394.2|202642.5|202323.5|48
1620248700000|2021-05-05 21:05:00|202707.1|202388.1|202649.1|202330.1|202760.4|202441.4|202510|202191|154
1620249000000|2021-05-05 21:10:00|202658.6|202339.6|202652.5|202333.5|202740.2|202421.2|202575.6|202256.6|215
1620249300000|2021-05-05 21:15:00|202645.9|202326.9|202644.5|202325.5|202690.9|202371.9|202546.5|202227.5|152
1620249600000|2021-05-05 21:20:00|202631.1|202312.1|202677.1|202358.1|202700.1|202381.1|202561.5|202242.5|92
1620249900000|2021-05-05 21:25:00|202679.1|202360.1|202621.1|202302.1|202698|202379|202549|202230|120
1620250200000|2021-05-05 21:30:00|202643.3|202324.3|202515.8|202196.8|202698.3|202379.3|202460.9|202141.9|450
1620250500000|2021-05-05 21:35:00|202515.9|202196.9|202527.6|202210.6|202559.8|202282|202310.4|202142.4|346
1620250800000|2021-05-05 21:40:00|202528.7|202210.7|202656.7|202337.7|202705.8|202386.8|202471.3|202184.7|334
1620251100000|2021-05-05 21:45:00|202654.7|202335.7|202682.2|202363.2|202687.8|202368.8|202544.6|202225.6|154
1620251400000|2021-05-05 21:50:00|202682.7|202363.7|202665.1|202346.1|202711|202392|202538.6|202219.6|268
1620251700000|2021-05-05 21:55:00|202668.7|202349.7|202691.2|202372.2|202741.2|202422.2|202563.4|202244.4|342
1620252000000|2021-05-05 22:00:00|202677.3|202358.3|202689.6|202539.6|202720.7|202568.9|202617.3|202298.3|517
1620252300000|2021-05-05 22:05:00|202693.7|202543.7|202732.2|202582.2|202735.3|202585.3|202684|202534|264
1620252600000|2021-05-05 22:10:00|202735.7|202585.7|202752.5|202602.5|202756.3|202606.3|202705.6|202555.6|260
1620252900000|2021-05-05 22:15:00|202752.3|202602.3|202717|202567|202810.1|202660.1|202714.3|202564.3|246
1620253200000|2021-05-05 22:20:00|202710.2|202560.2|202730.5|202580.5|202737.7|202587.7|202687.5|202537.5|253
1620253500000|2021-05-05 22:25:00|202731.7|202581.7|202704.9|202554.9|202733.2|202583.2|202685.5|202535.5|282
1620253800000|2021-05-05 22:30:00|202707.2|202557.2|202688.3|202538.3|202713.5|202563.5|202688.3|202538.3|253
1620254100000|2021-05-05 22:35:00|202692.9|202542.9|202682.6|202532.6|202693.9|202543.9|202675.5|202525.5|263
1620254400000|2021-05-05 22:40:00|202682.9|202532.9|202673|202523|202690.1|202540.1|202656|202506|255
1620254700000|2021-05-05 22:45:00|202668.1|202518.1|202709.1|202559.1|202710.8|202560.8|202655.2|202505.2|286
1620255000000|2021-05-05 22:50:00|202708.6|202558.6|202690.1|202540.1|202708.7|202558.7|202680.6|202530.6|254
1620255300000|2021-05-05 22:55:00|202685.7|202535.7|202693.2|202543.2|202703.7|202553.7|202681.7|202531.7|220
1620255600000|2021-05-05 23:00:00|202698.5|202548.5|202683.3|202533.3|202702.8|202552.8|202675.6|202525.6|298
1620255900000|2021-05-05 23:05:00|202684|202534|202684.9|202534.9|202696.7|202546.7|202669|202519|239
1620256200000|2021-05-05 23:10:00|202682.7|202532.7|202692.7|202542.7|202700|202550|202673.4|202523.4|285
1620256500000|2021-05-05 23:15:00|202687|202537|202691.2|202541.2|202699.7|202549.7|202676.6|202526.6|247
1620256800000|2021-05-05 23:20:00|202690.6|202540.6|202722.4|202572.4|202757|202607|202671.2|202521.2|326
1620257100000|2021-05-05 23:25:00|202723.1|202573.1|202657.6|202507.6|202731.2|202581.2|202649|202499|340
1620257400000|2021-05-05 23:30:00|202657.3|202507.3|202702.8|202552.8|202735|202585|202652.3|202502.3|362
1620257700000|2021-05-05 23:35:00|202701.5|202551.5|202696.5|202546.5|202707.6|202557.6|202678.5|202528.5|289
1620258000000|2021-05-05 23:40:00|202694.5|202544.5|202682.5|202532.5|202705.4|202555.4|202666.7|202516.7|296
1620258300000|2021-05-05 23:45:00|202674.7|202524.7|202705.2|202555.2|202716.6|202566.6|202674.7|202524.7|316
1620258600000|2021-05-05 23:50:00|202701.5|202551.5|202616.2|202466.2|202713.9|202563.9|202610.2|202460.2|268
1620258900000|2021-05-05 23:55:00|202616.7|202466.7|202621.1|202471.1|202647.5|202497.5|202612|202462|310
1620259200000|2021-05-06 00:00:00|202621.5|202471.5|202578.3|202428.3|202640.6|202490.6|202551.9|202401.9|459
1620259500000|2021-05-06 00:05:00|202571.2|202421.2|202635.6|202485.6|202638.8|202488.8|202568.5|202418.5|394
1620259800000|2021-05-06 00:10:00|202636|202486|202639.2|202489.2|202659.1|202509.1|202582.8|202432.8|409
1620260100000|2021-05-06 00:15:00|202641.2|202491.2|202638|202488|202666.3|202516.3|202610.4|202460.4|365
1620260400000|2021-05-06 00:20:00|202638.7|202488.7|202630.5|202480.5|202641.6|202491.6|202611.6|202461.6|266
1620260700000|2021-05-06 00:25:00|202630.6|202480.6|202690.7|202540.7|202691.7|202541.7|202615.3|202465.3|312
1620261000000|2021-05-06 00:30:00|202690.1|202540.1|202672.6|202522.6|202690.1|202540.1|202650.4|202500.4|239
1620261300000|2021-05-06 00:35:00|202672.4|202522.4|202661.9|202511.9|202707.5|202557.5|202650.2|202500.2|292
1620261600000|2021-05-06 00:40:00|202660.9|202510.9|202675.4|202525.4|202719.8|202569.8|202654.5|202504.5|314
1620261900000|2021-05-06 00:45:00|202674.8|202524.8|202684.9|202534.9|202685.1|202535.1|202665.9|202515.9|293
1620262200000|2021-05-06 00:50:00|202685.4|202535.4|202808.8|202658.8|202808.8|202658.8|202667.4|202517.4|416
1620262500000|2021-05-06 00:55:00|202798.4|202648.4|202760.8|202610.8|202802.9|202652.9|202750.5|202600.5|425
1620262800000|2021-05-06 01:00:00|202758.8|202608.8|202715.7|202565.7|202771.1|202621.1|202677.8|202527.8|570
1620263100000|2021-05-06 01:05:00|202714.5|202564.5|202671|202521|202720.8|202570.8|202662.7|202512.7|476
1620263400000|2021-05-06 01:10:00|202668.1|202518.1|202640.3|202490.3|202675.4|202525.4|202622.1|202472.1|414
1620263700000|2021-05-06 01:15:00|202648.5|202498.5|202589.6|202439.6|202656.1|202506.1|202580.5|202430.5|555
1620264000000|2021-05-06 01:20:00|202590.3|202440.3|202549.1|202399.1|202611|202461|202528.8|202378.8|470
1620264300000|2021-05-06 01:25:00|202549|202399|202542.1|202392.1|202562.2|202412.2|202525.4|202375.4|356
1620264600000|2021-05-06 01:30:00|202535.4|202385.4|202608.6|202458.6|202608.6|202458.6|202535.4|202385.4|416
1620264900000|2021-05-06 01:35:00|202593.1|202443.1|202557.8|202407.8|202600.1|202480.8|202530.8|202386.9|401
1620265200000|2021-05-06 01:40:00|202557|202407|202629.4|202479.4|202638.4|202488.4|202543|202393|412
1620265500000|2021-05-06 01:45:00|202625.8|202475.8|202543.7|202393.7|202629.7|202479.7|202536.2|202386.2|462
1620265800000|2021-05-06 01:50:00|202542.7|202392.7|202465.6|202315.6|202569.5|202419.5|202465.6|202315.6|391
1620266100000|2021-05-06 01:55:00|202446|202296|202468.5|202318.5|202495.3|202345.3|202426.5|202276.5|453
1620266400000|2021-05-06 02:00:00|202468.4|202318.4|202485.9|202335.9|202507.8|202357.8|202440|202290|451
1620266700000|2021-05-06 02:05:00|202485.3|202335.3|202525.2|202375.2|202568.5|202418.5|202463.9|202313.9|416
1620267000000|2021-05-06 02:10:00|202523.4|202373.4|202503.3|202353.3|202523.9|202373.9|202500.9|202350.9|429
1620267300000|2021-05-06 02:15:00|202504.3|202354.3|202581.6|202431.6|202583.7|202433.7|202504.3|202354.3|428
1620267600000|2021-05-06 02:20:00|202579.9|202429.9|202590.5|202440.5|202598.2|202448.2|202543.3|202393.3|382
1620267900000|2021-05-06 02:25:00|202588.7|202438.7|202559.2|202409.2|202589.5|202439.5|202547.4|202397.4|411
1620268200000|2021-05-06 02:30:00|202558.9|202408.9|202592.6|202442.6|202611.4|202461.4|202548.4|202398.4|416
1620268500000|2021-05-06 02:35:00|202592.1|202442.1|202720.6|202570.6|202731.4|202581.4|202570.4|202420.4|443
1620268800000|2021-05-06 02:40:00|202720.9|202570.9|202886.1|202736.1|202893.1|202743.1|202720.6|202570.6|618
1620269100000|2021-05-06 02:45:00|202882.2|202732.2|203007.8|202857.8|203041.1|202891.1|202838.1|202688.1|629
1620269400000|2021-05-06 02:50:00|203008|202858|202998.5|202848.5|203054.4|202904.4|202971.9|202821.9|581
1620269700000|2021-05-06 02:55:00|202998.6|202848.6|202912.5|202762.5|203022|202872|202909.8|202759.8|574
1620270000000|2021-05-06 03:00:00|202912.6|202762.6|202921.9|202771.9|202948.7|202798.7|202885.5|202735.5|564
1620270300000|2021-05-06 03:05:00|202922.8|202772.8|202940.9|202790.9|202977.4|202827.4|202909.4|202759.4|537
1620270600000|2021-05-06 03:10:00|202941.1|202791.1|202945.3|202795.3|202966.8|202816.8|202915.6|202765.6|467
1620270900000|2021-05-06 03:15:00|202945.6|202795.6|202978.2|202828.2|203020.2|202870.2|202945.6|202795.6|426
1620271200000|2021-05-06 03:20:00|202989.5|202839.5|203015.1|202865.1|203032.7|202882.7|202986.8|202836.8|402
1620271500000|2021-05-06 03:25:00|203011.9|202861.9|202978.7|202828.7|203022.7|202872.7|202960.2|202810.2|371
1620271800000|2021-05-06 03:30:00|202976.1|202826.1|202992.2|202842.2|203031.4|202881.4|202972.8|202822.8|429
1620272100000|2021-05-06 03:35:00|202991.7|202841.7|203001.7|202851.7|203023.8|202873.8|202986|202836|399
1620272400000|2021-05-06 03:40:00|203001.5|202851.5|202926.5|202776.5|203020.3|202870.3|202923.5|202773.5|438
1620272700000|2021-05-06 03:45:00|202926.7|202776.7|202934.5|202784.5|202953.7|202803.7|202920.4|202770.4|411
1620273000000|2021-05-06 03:50:00|202933.7|202783.7|202929.2|202779.2|202939.1|202789.1|202908.3|202758.3|405
1620273300000|2021-05-06 03:55:00|202929.3|202779.3|202923.7|202773.7|202946|202796|202918|202768|370
1620273600000|2021-05-06 04:00:00|202923.6|202773.6|202889.8|202739.8|202930.7|202780.7|202880.5|202730.5|431
1620273900000|2021-05-06 04:05:00|202899|202749|202924.4|202774.4|202931|202781|202878.6|202728.6|420
1620274200000|2021-05-06 04:10:00|202924.3|202774.3|202928.5|202778.5|202935.4|202785.4|202917.3|202767.3|333
1620274500000|2021-05-06 04:15:00|202928.4|202778.4|202896.7|202746.7|202937.8|202787.8|202876.1|202726.1|364
1620274800000|2021-05-06 04:20:00|202896.3|202746.3|202883.8|202733.8|202899.2|202749.2|202875.7|202725.7|339
1620275100000|2021-05-06 04:25:00|202882.6|202732.6|202846.2|202696.2|202901.5|202751.5|202838.2|202688.2|431
1620275400000|2021-05-06 04:30:00|202846|202696|202807.2|202657.2|202851.6|202701.6|202791|202641|369
1620275700000|2021-05-06 04:35:00|202804.7|202654.7|202851.8|202701.8|202866.6|202716.6|202803.2|202653.2|352
1620276000000|2021-05-06 04:40:00|202853.3|202703.3|202850.5|202700.5|202860.8|202710.8|202835.8|202685.8|342
1620276300000|2021-05-06 04:45:00|202853.5|202703.5|202962|202812|202966|202816|202834.6|202684.6|358
1620276600000|2021-05-06 04:50:00|202970.7|202820.7|202891.4|202741.4|202973.1|202823.1|202883.3|202733.3|335
1620276900000|2021-05-06 04:55:00|202891.2|202741.2|202894.8|202744.8|202911.7|202761.7|202875|202725|334
1620277200000|2021-05-06 05:00:00|202894.1|202744.1|202800.9|202650.9|202904.5|202754.5|202793|202643|489
1620277500000|2021-05-06 05:05:00|202801.7|202651.7|202847.1|202697.1|202857.6|202707.6|202793.1|202643.1|334
1620277800000|2021-05-06 05:10:00|202847.9|202697.9|202846.5|202696.5|202890|202740|202837.8|202687.8|400
1620278100000|2021-05-06 05:15:00|202847.2|202697.2|202771.8|202621.8|202855.2|202705.2|202756|202606|403
1620278400000|2021-05-06 05:20:00|202771.3|202621.3|202776.3|202626.3|202800.8|202650.8|202764.2|202614.2|353
1620278700000|2021-05-06 05:25:00|202782.2|202632.2|202686.3|202536.3|202782.2|202632.2|202651.8|202501.8|407
1620279000000|2021-05-06 05:30:00|202687.7|202537.7|202680|202530|202694.1|202544.1|202649.6|202499.6|414
1620279300000|2021-05-06 05:35:00|202681.7|202531.7|202675.8|202525.8|202725.7|202575.7|202661.7|202511.7|392
1620279600000|2021-05-06 05:40:00|202675.7|202525.7|202680.8|202530.8|202688.6|202538.6|202639.8|202489.8|395
1620279900000|2021-05-06 05:45:00|202678.9|202528.9|202674.3|202524.3|202687.8|202537.8|202634.2|202484.2|438
1620280200000|2021-05-06 05:50:00|202674.7|202524.7|202734.2|202584.2|202742.2|202592.2|202672.9|202522.9|411
1620280500000|2021-05-06 05:55:00|202731.3|202581.3|202645.4|202495.4|202738.1|202588.1|202608.9|202458.9|411
1620280800000|2021-05-06 06:00:00|202638|202488|202639.9|202489.9|202692.9|202542.9|202635.7|202485.7|608
1620281100000|2021-05-06 06:05:00|202646.1|202496.1|202675.2|202525.2|202700|202550|202635.9|202485.9|523
1620281400000|2021-05-06 06:10:00|202675.7|202525.7|202681.5|202531.5|202687.3|202537.3|202627.1|202477.1|567
1620281700000|2021-05-06 06:15:00|202680|202530|202610.3|202460.3|202695|202545|202597.5|202447.5|511
1620282000000|2021-05-06 06:20:00|202610.2|202460.2|202703.1|202553.1|202704.5|202554.5|202599|202449|470
1620282300000|2021-05-06 06:25:00|202702.8|202552.8|202642.3|202492.3|202704.9|202554.9|202623.7|202473.7|509
1620282600000|2021-05-06 06:30:00|202641.9|202491.9|202558.6|202408.6|202647.6|202497.6|202549.3|202399.3|538
1620282900000|2021-05-06 06:35:00|202559.3|202409.3|202399.5|202249.5|202582.7|202432.7|202396.9|202246.9|566
1620283200000|2021-05-06 06:40:00|202398.9|202248.9|202345.6|202195.6|202419.1|202269.1|202336.2|202186.2|549
1620283500000|2021-05-06 06:45:00|202342.9|202192.9|202358.1|202208.1|202371.2|202221.2|202342.9|202192.9|489
1620283800000|2021-05-06 06:50:00|202359|202209|202392.9|202242.9|202407.3|202312.3|202345.2|202195.2|619
1620284100000|2021-05-06 06:55:00|202392.2|202242.2|202392.9|202242.9|202419|202269|202362.4|202212.4|576
1620284400000|2021-05-06 07:00:00|202392.8|202242.8|202341.1|202191.1|202503.9|202353.9|202338.2|202188.2|724
1620284700000|2021-05-06 07:05:00|202339.4|202189.4|202249.5|202099.5|202376.8|202226.8|202235.1|202085.1|721
1620285000000|2021-05-06 07:10:00|202248.5|202098.5|202296.5|202146.5|202336.6|202186.6|202225.5|202075.5|635
1620285300000|2021-05-06 07:15:00|202295.7|202145.7|202354.6|202204.6|202360|202210|202260.5|202110.5|644
1620285600000|2021-05-06 07:20:00|202353.9|202203.9|202356.1|202206.1|202438|202288|202340.2|202190.2|608
1620285900000|2021-05-06 07:25:00|202355.1|202205.1|202375.6|202225.6|202375.6|202225.6|202300.7|202150.7|688
1620286200000|2021-05-06 07:30:00|202361.6|202211.6|202384.4|202234.4|202396|202246|202343.7|202193.7|626
1620286500000|2021-05-06 07:35:00|202383.8|202233.8|202431.6|202281.6|202458.5|202308.5|202375.4|202225.4|560
1620286800000|2021-05-06 07:40:00|202432|202282|202343.8|202193.8|202436.8|202286.8|202342|202192|579
1620287100000|2021-05-06 07:45:00|202344|202194|202477.8|202327.8|202485.3|202335.3|202341|202191|493
1620287400000|2021-05-06 07:50:00|202477.5|202327.5|202559.4|202409.4|202559.4|202409.4|202473.7|202323.7|542
1620287700000|2021-05-06 07:55:00|202557.7|202407.7|202540.6|202390.6|202583|202433|202532.4|202382.4|623
1620288000000|2021-05-06 08:00:00|202535|202385|202496|202346|202536.6|202386.6|202474|202324|594
1620288300000|2021-05-06 08:05:00|202488.3|202338.3|202448.7|202298.7|202489.7|202339.7|202418.7|202268.7|599
1620288600000|2021-05-06 08:10:00|202450.8|202300.8|202341.2|202191.2|202450.8|202300.8|202326.6|202176.6|568
1620288900000|2021-05-06 08:15:00|202341.1|202191.1|202339.8|202189.8|202360.8|202210.8|202305.1|202155.1|608
1620289200000|2021-05-06 08:20:00|202338.3|202188.3|202323.9|202173.9|202418.9|202268.9|202323.3|202173.3|555
1620289500000|2021-05-06 08:25:00|202324.9|202174.9|202304|202154|202346.2|202196.2|202262.8|202112.8|479
1620289800000|2021-05-06 08:30:00|202304.1|202154.1|202346.7|202196.7|202353.8|202203.8|202279.5|202129.5|617
1620290100000|2021-05-06 08:35:00|202347|202197|202327.9|202177.9|202354.5|202204.5|202248.8|202098.8|623
1620290400000|2021-05-06 08:40:00|202326.4|202176.4|202478.8|202328.8|202486.7|202336.7|202286.1|202136.1|587
1620290700000|2021-05-06 08:45:00|202478.7|202328.7|202548.3|202398.3|202576.3|202426.3|202476.3|202326.3|642
1620291000000|2021-05-06 08:50:00|202548.5|202398.5|202494.7|202344.7|202600.3|202450.3|202484.7|202334.7|671
1620291300000|2021-05-06 08:55:00|202496.8|202346.8|202362.8|202212.8|202551.8|202401.8|202345|202195|628
1620291600000|2021-05-06 09:00:00|202358.4|202208.4|202342.6|202192.6|202476.6|202326.6|202339|202189|619
1620291900000|2021-05-06 09:05:00|202343.2|202193.2|202303.5|202153.5|202366.2|202216.2|202301.3|202151.3|625
1620292200000|2021-05-06 09:10:00|202306.9|202156.9|202404.4|202254.4|202443.9|202293.9|202303.8|202153.8|660
1620292500000|2021-05-06 09:15:00|202403.8|202253.8|202370.4|202220.4|202460.1|202310.1|202316.7|202166.7|682
1620292800000|2021-05-06 09:20:00|202369.7|202219.7|202271|202121|202401.1|202251.1|202268.6|202118.6|622
1620293100000|2021-05-06 09:25:00|202267.6|202117.6|202241.5|202091.5|202282.4|202132.4|202192.9|202042.9|610
1620293400000|2021-05-06 09:30:00|202236.2|202086.2|202245.8|202095.8|202304.7|202154.7|202226.3|202076.3|634
1620293700000|2021-05-06 09:35:00|202245.7|202095.7|202238.5|202088.5|202298.2|202148.2|202219.8|202069.8|610
1620294000000|2021-05-06 09:40:00|202236.9|202086.9|202273.2|202123.2|202286.7|202136.7|202227.3|202077.3|645
1620294300000|2021-05-06 09:45:00|202274.6|202124.6|202133.8|201983.8|202286|202136|202104.6|201954.6|647
1620294600000|2021-05-06 09:50:00|202133.6|201983.6|202164.9|202014.9|202185.2|202035.2|202130.8|201980.8|555
1620294900000|2021-05-06 09:55:00|202165|202015|202188.1|202038.1|202213.5|202063.5|202130.4|201980.4|611
1620295200000|2021-05-06 10:00:00|202186.9|202036.9|202106.8|201956.8|202186.9|202036.9|202086.9|201936.9|585
1620295500000|2021-05-06 10:05:00|202107.2|201957.2|202209.2|202059.2|202209.2|202059.2|202081.2|201931.2|615
1620295800000|2021-05-06 10:10:00|202209|202059|202198.5|202048.5|202210.8|202060.8|202147.6|201997.6|530
1620296100000|2021-05-06 10:15:00|202196.7|202046.7|202145.1|201995.1|202205.6|202055.6|202134.8|201984.8|628
1620296400000|2021-05-06 10:20:00|202146.4|201996.4|202053.7|201903.7|202150.1|202000.1|201990.3|201840.3|642
1620296700000|2021-05-06 10:25:00|202052.2|201902.2|202074|201924|202081.6|201931.6|202044.3|201894.3|631
1620297000000|2021-05-06 10:30:00|202064|201914|202072.1|201922.1|202078.5|201928.5|202037.5|201887.5|599
1620297300000|2021-05-06 10:35:00|202072.6|201922.6|202044.4|201894.4|202079|201929|202039.9|201889.9|556
1620297600000|2021-05-06 10:40:00|202043.7|201893.7|202046.2|201896.2|202059.8|201909.8|202023.5|201873.5|641
1620297900000|2021-05-06 10:45:00|202044|201894|202117.9|201967.9|202156|202006|202041.8|201891.8|603
1620298200000|2021-05-06 10:50:00|202119.3|201969.3|202236|202086|202273|202123|202110.2|201960.2|676
1620298500000|2021-05-06 10:55:00|202235.8|202085.8|202220.3|202070.3|202266.3|202116.3|202195.2|202045.2|595
1620298800000|2021-05-06 11:00:00|202220.5|202070.5|202316.3|202166.3|202364.7|202214.7|202123.8|201973.8|765
1620299100000|2021-05-06 11:05:00|202315.5|202165.5|202272.1|202122.1|202322.2|202172.2|202239.2|202089.2|788
1620299400000|2021-05-06 11:10:00|202272.4|202122.4|202244.9|202094.9|202287.3|202137.3|202235.1|202085.1|737
1620299700000|2021-05-06 11:15:00|202252.4|202102.4|202239.7|202089.7|202276.5|202126.5|202231.8|202081.8|710
1620300000000|2021-05-06 11:20:00|202240.1|202090.1|202254.4|202104.4|202314.1|202164.1|202209.7|202059.7|621
1620300300000|2021-05-06 11:25:00|202255|202105|202332.1|202182.1|202349.6|202199.6|202254.9|202104.9|653
1620300600000|2021-05-06 11:30:00|202334.6|202184.6|202611.3|202461.3|202612.7|202462.7|202328.9|202178.9|716
1620300900000|2021-05-06 11:35:00|202612.9|202462.9|202519.8|202369.8|202622.8|202472.8|202503.3|202353.3|615
1620301200000|2021-05-06 11:40:00|202518.5|202368.5|202507.2|202357.2|202574.8|202424.8|202469.5|202319.5|633
1620301500000|2021-05-06 11:45:00|202508.6|202358.6|202430.1|202280.1|202513|202363|202416.6|202266.6|628
1620301800000|2021-05-06 11:50:00|202429.8|202279.8|202440.9|202290.9|202463.3|202313.3|202411|202261|642
1620302100000|2021-05-06 11:55:00|202441.1|202291.1|202424.7|202274.7|202444.8|202294.8|202365.9|202215.9|604
1620302400000|2021-05-06 12:00:00|202422.7|202272.7|202425.6|202275.6|202550.2|202400.2|202406.1|202256.1|688
1620302700000|2021-05-06 12:05:00|202426.7|202276.7|202443.6|202293.6|202443.7|202293.7|202320.1|202170.1|681
1620303000000|2021-05-06 12:10:00|202443.7|202293.7|202601.3|202451.3|202654.4|202504.4|202440.2|202290.2|698
1620303300000|2021-05-06 12:15:00|202604.3|202454.3|202577.2|202427.2|202694|202544|202531.7|202381.7|686
1620303600000|2021-05-06 12:20:00|202577.7|202427.7|202377.9|202227.9|202597.9|202447.9|202377.9|202227.9|686
1620303900000|2021-05-06 12:25:00|202382.4|202232.4|202566|202416|202566.8|202416.8|202325.7|202213.4|613
1620304200000|2021-05-06 12:30:00|202565.2|202415.2|202499.9|202349.9|202674.7|202524.7|202487.5|202337.5|686
1620304500000|2021-05-06 12:35:00|202500.7|202350.7|202518.3|202368.3|202555.1|202405.1|202427.9|202277.9|772
1620304800000|2021-05-06 12:40:00|202517.9|202367.9|202487.3|202337.3|202578.2|202455.5|202427.8|202277.8|681
1620305100000|2021-05-06 12:45:00|202495.8|202345.8|202452.3|202302.3|202657.7|202507.7|202439.3|202289.3|727
1620305400000|2021-05-06 12:50:00|202452.6|202302.6|202392.8|202242.8|202476.5|202326.5|202346.6|202196.6|686
1620305700000|2021-05-06 12:55:00|202392.3|202242.3|202377.7|202227.7|202422.7|202272.7|202308.2|202158.2|672
1620306000000|2021-05-06 13:00:00|202377.8|202227.8|202605.2|202455.2|202605.2|202455.2|202280.7|202174.9|726
1620306300000|2021-05-06 13:05:00|202603.4|202453.4|202498.5|202348.5|202606.2|202488.8|202446.9|202296.9|731
1620306600000|2021-05-06 13:10:00|202496.7|202346.7|202369|202219|202532.8|202382.8|202291.2|202188|657
1620306900000|2021-05-06 13:15:00|202367.7|202217.7|202474.9|202324.9|202495.7|202374.3|202327.5|202190.9|693
1620307200000|2021-05-06 13:20:00|202473.2|202323.2|202421|202371|202557.8|202407.8|202407.2|202276.1|644
1620307500000|2021-05-06 13:25:00|202420.8|202370.8|202538.2|202388.2|202588.4|202463|202420.8|202317.4|647
1620307800000|2021-05-06 13:30:00|202539|202389|202611.2|202461.2|202776.4|202648.2|202534.1|202384.1|802
1620308100000|2021-05-06 13:35:00|202611.8|202461.8|202446.7|202296.7|202619.4|202469.4|202317.1|202167.1|752
1620308400000|2021-05-06 13:40:00|202444.8|202294.8|202671.4|202521.4|202695|202545|202387.4|202265.3|796
1620308700000|2021-05-06 13:45:00|202674.4|202524.4|202462.8|202312.8|202697.3|202568.7|202415|202265|805
1620309000000|2021-05-06 13:50:00|202466.3|202316.3|202595.7|202445.7|202597.2|202447.2|202408.1|202258.1|807
1620309300000|2021-05-06 13:55:00|202595.3|202445.3|202542.1|202392.1|202691.3|202583.2|202417.8|202289.7|798
1620309600000|2021-05-06 14:00:00|202540.5|202390.5|202532.2|202382.2|202668.8|202518.8|202491.8|202341.8|822
1620309900000|2021-05-06 14:05:00|202540.8|202390.8|202668.2|202518.2|202680.3|202576.2|202515|202380.8|810
1620310200000|2021-05-06 14:10:00|202667.6|202517.6|202545.6|202395.6|202668.5|202518.5|202446.4|202296.4|800
1620310500000|2021-05-06 14:15:00|202545.3|202395.3|202490.5|202340.5|202623.3|202473.3|202324|202217.1|987
1620310800000|2021-05-06 14:20:00|202488.6|202338.6|202417.1|202267.1|202548.1|202402.9|202396.6|202246.6|1034
1620311100000|2021-05-06 14:25:00|202417.6|202267.6|202503.9|202353.9|202588.5|202438.5|202413.1|202263.1|1032
1620311400000|2021-05-06 14:30:00|202502.4|202352.4|202350|202200|202510.2|202403.2|202305.9|202196.8|1030
1620311700000|2021-05-06 14:35:00|202349.3|202199.3|202157.4|202007.4|202353.7|202203.7|202099.7|201960.8|1036
1620312000000|2021-05-06 14:40:00|202159.2|202009.2|202292.2|202142.2|202315|202212.1|202127.8|201987.6|1018
1620312300000|2021-05-06 14:45:00|202293.2|202143.2|202323.9|202173.9|202365.7|202235.6|202235.3|202133.5|1033
1620312600000|2021-05-06 14:50:00|202323.1|202173.1|202059.3|201909.3|202328.2|202221.1|202052|201902|881
1620312900000|2021-05-06 14:55:00|202060.5|201910.5|201961.3|201811.3|202065.3|201936.7|201892.4|201787.6|1074
1620313200000|2021-05-06 15:00:00|201960.4|201810.4|202046.1|201896.1|202056.7|201942.4|201900.9|201802.4|1066
1620313500000|2021-05-06 15:05:00|202041.8|201891.8|202147.2|201997.2|202185.3|202035.3|201970|201856.8|1077
1620313800000|2021-05-06 15:10:00|202147.4|201997.4|202148.6|201998.6|202238.3|202129.7|202110.6|201960.6|1085
1620314100000|2021-05-06 15:15:00|202148.5|201998.5|202024.1|201974.1|202194.7|202045.3|202023.9|201920.8|1021
1620314400000|2021-05-06 15:20:00|202023.1|201973.1|201917.5|201867.5|202108.3|201995.7|201884.6|201783.6|930
1620314700000|2021-05-06 15:25:00|201924.5|201874.5|201700.9|201550.9|201975.5|201880.6|201575|201475.1|1001
1620315000000|2021-05-06 15:30:00|201701.3|201551.3|201790.3|201640.3|201843.4|201739.6|201629.9|201503.9|863
1620315300000|2021-05-06 15:35:00|201791.4|201641.4|201774|201724|201868.9|201756.7|201773.8|201636.7|718
1620315600000|2021-05-06 15:40:00|201773.9|201723.9|201859.9|201709.9|201874.1|201774.3|201768.3|201631.6|710
1620315900000|2021-05-06 15:45:00|201860.4|201710.4|201866.7|201716.7|201912.6|201811.8|201808.4|201693.6|692
1620316200000|2021-05-06 15:50:00|201863.7|201713.7|201893.4|201743.4|201909.5|201792.7|201781.1|201679.7|703
1620316500000|2021-05-06 15:55:00|201893.3|201743.3|201894.5|201744.5|201910.8|201805.7|201824|201709.8|795
1620316800000|2021-05-06 16:00:00|201896.1|201746.1|201794.5|201644.5|201912.3|201814.1|201762.9|201634.3|735
1620317100000|2021-05-06 16:05:00|201794.9|201644.9|201779.3|201629.3|201807.4|201702.4|201734.1|201584.1|844
1620317400000|2021-05-06 16:10:00|201779.1|201629.1|201696|201546|201784.8|201634.8|201624|201509.5|795
1620317700000|2021-05-06 16:15:00|201694.9|201544.9|201447.5|201297.5|201694.9|201544.9|201440.8|201290.8|846
1620318000000|2021-05-06 16:20:00|201446.7|201296.7|201526.1|201376.1|201574|201470.7|201436|201286|616
1620318300000|2021-05-06 16:25:00|201526.7|201376.7|201486.6|201436.6|201539.9|201440.1|201354.8|201246.4|709
1620318600000|2021-05-06 16:30:00|201485.1|201435.1|201674.3|201524.3|201681.5|201580.4|201452.8|201355.6|762
1620318900000|2021-05-06 16:35:00|201675.1|201525.1|201703.7|201553.7|201716.7|201600.5|201617.4|201499.6|833
1620319200000|2021-05-06 16:40:00|201706.1|201556.1|201545.3|201395.3|201716|201582.7|201516.4|201366.4|632
1620319500000|2021-05-06 16:45:00|201544.6|201394.6|201498.4|201348.4|201558.2|201439.6|201467.8|201319.8|676
1620319800000|2021-05-06 16:50:00|201498.2|201348.2|201363.9|201213.9|201509.2|201369.6|201319|201169|805
1620320100000|2021-05-06 16:55:00|201364.1|201214.1|201442.8|201292.8|201519.1|201397.5|201351.9|201212|812
1620320400000|2021-05-06 17:00:00|201444|201294|201430.5|201280.5|201458.3|201308.3|201303.1|201191.2|824
1620320700000|2021-05-06 17:05:00|201423.4|201273.4|201452.2|201302.2|201484.5|201374.8|201346.1|201243.9|818
1620321000000|2021-05-06 17:10:00|201451.1|201301.1|201482.6|201332.6|201482.6|201367.6|201352.6|201202.6|822
1620321300000|2021-05-06 17:15:00|201483.1|201333.1|201505.1|201355.1|201511.7|201361.7|201351.5|201247.9|786
1620321600000|2021-05-06 17:20:00|201506.3|201356.3|201404.5|201254.5|201506.3|201396.9|201384.8|201234.8|735
1620321900000|2021-05-06 17:25:00|201402.8|201252.8|201325.9|201175.9|201408.2|201258.2|201271.3|201160.6|643
1620322200000|2021-05-06 17:30:00|201326.7|201176.7|201410.6|201260.6|201415.3|201297.2|201307.1|201176.7|650
1620322500000|2021-05-06 17:35:00|201410.5|201260.5|201388.1|201238.1|201419.6|201311.4|201314.8|201213.6|618
1620322800000|2021-05-06 17:40:00|201389.4|201239.4|201409|201259|201423.9|201273.9|201370.1|201220.1|735
1620323100000|2021-05-06 17:45:00|201408.1|201258.1|201433.5|201283.5|201458.1|201319.6|201369.6|201257.1|731
1620323400000|2021-05-06 17:50:00|201432.8|201282.8|201344|201294|201458.6|201335.4|201311.4|201194.8|770
1620323700000|2021-05-06 17:55:00|201395.1|201245.1|201428.9|201278.9|201478.6|201328.6|201348.4|201232.5|685
1620324000000|2021-05-06 18:00:00|201429.3|201279.3|201232.7|201082.7|201430.5|201324.3|201215.3|201070.5|768
1620324300000|2021-05-06 18:05:00|201232.5|201082.5|201256.6|201106.6|201272.2|201140.8|201189.5|201076.3|783
1620324600000|2021-05-06 18:10:00|201256.3|201106.3|201385.2|201235.2|201467.5|201317.5|201252.3|201102.3|918
1620324900000|2021-05-06 18:15:00|201386.7|201236.7|201306.9|201156.9|201413.2|201263.2|201220.4|201120.6|895
1620325200000|2021-05-06 18:20:00|201307.6|201157.6|201312.8|201162.8|201472.3|201363.4|201307|201157|912
1620325500000|2021-05-06 18:25:00|201313.6|201163.6|201451.9|201301.9|201467.9|201317.9|201282.1|201132.1|906
1620325800000|2021-05-06 18:30:00|201446.7|201296.7|201234.8|201184.8|201448.3|201298.3|201216.6|201076.9|870
1620326100000|2021-05-06 18:35:00|201234.1|201184.1|201299.6|201149.6|201320.1|201189.9|201223.7|201073.7|804
1620326400000|2021-05-06 18:40:00|201297.9|201147.9|201376.5|201226.5|201398.1|201273.7|201265.5|201115.5|826
1620326700000|2021-05-06 18:45:00|201380|201230|201315.2|201165.2|201385.1|201263|201269.3|201154.5|844
1620327000000|2021-05-06 18:50:00|201314.9|201164.9|201227.2|201077.2|201326.5|201176.5|201147.7|201042.5|721
1620327300000|2021-05-06 18:55:00|201226.6|201076.6|201159.6|201109.6|201242|201119.8|201129.4|201032.8|766
1620327600000|2021-05-06 19:00:00|201162|201112|201238|201088|201298.5|201160.6|201162|201065.7|802
1620327900000|2021-05-06 19:05:00|201238.7|201088.7|201233.1|201083.1|201252.4|201102.4|201210.3|201060.3|713
1620328200000|2021-05-06 19:10:00|201235|201085|201156.5|201006.5|201240.9|201115.2|201143.6|200993.6|694
1620328500000|2021-05-06 19:15:00|201159.1|201009.1|201022|200872|201174.6|201024.6|200946.1|200796.1|717
1620328800000|2021-05-06 19:20:00|201022.2|200872.2|200985.5|200835.5|201071|200921|200949.1|200830.2|715
1620329100000|2021-05-06 19:25:00|200986.2|200836.2|200947.4|200797.4|201000.7|200850.7|200866.1|200763.5|752
1620329400000|2021-05-06 19:30:00|200944.5|200794.5|200993.9|200843.9|201007.6|200857.6|200895.1|200774|740
1620329700000|2021-05-06 19:35:00|200994.5|200844.5|200905.6|200755.6|200997.6|200847.6|200845.3|200742.7|770
1620330000000|2021-05-06 19:40:00|200905.9|200755.9|200883.7|200733.7|200911.9|200808.4|200807.7|200708.9|668
1620330300000|2021-05-06 19:45:00|200881.3|200731.3|200953.5|200803.5|200999.4|200852|200871.5|200721.5|729
1620330600000|2021-05-06 19:50:00|200951.4|200801.4|200927.5|200777.5|201004.8|200854.8|200881.3|200731.3|807
1620330900000|2021-05-06 19:55:00|200922|200772|200879.8|200729.8|200952.3|200802.3|200879.8|200729.8|853
1620331200000|2021-05-06 20:00:00|200882.4|200732.4|200880.9|200730.9|200938.9|200814|200864|200729.1|677
1620331500000|2021-05-06 20:05:00|200880.5|200730.5|200999.8|200849.8|201005.5|200855.5|200877.3|200727.3|603
1620331800000|2021-05-06 20:10:00|200998.6|200848.6|201001.2|200851.2|201029.8|200879.8|200986.7|200836.7|472
1620332100000|2021-05-06 20:15:00|201001.8|200851.8|201037|200887|201037.3|200887.3|200987|200837|358
1620332400000|2021-05-06 20:20:00|201038.1|200888.1|201026|200876|201038.1|200888.1|200994.5|200844.5|355
1620332700000|2021-05-06 20:25:00|201025.1|200875.1|201030.1|200880.1|201058|200908|200984.5|200834.5|392
1620333000000|2021-05-06 20:30:00|201029.5|200879.5|201011.1|200861.1|201053.6|200903.6|201007.2|200857.2|358
1620333300000|2021-05-06 20:35:00|201011.3|200861.3|200981.3|200831.3|201018.3|200868.3|200963.8|200813.8|341
1620333600000|2021-05-06 20:40:00|200981.9|200831.9|200982.3|200832.3|200988.7|200838.7|200968.8|200818.8|372
1620333900000|2021-05-06 20:45:00|200982.7|200832.7|200973|200823|200985.2|200835.2|200942.9|200792.9|385
1620334200000|2021-05-06 20:50:00|200970.6|200820.6|200975.5|200825.5|200987.6|200837.6|200966.8|200816.8|392
1620334500000|2021-05-06 20:55:00|200978.1|200828.1|201096.5|200777.5|201097.9|200838.2|200901|200751|384
1620334800000|2021-05-06 21:00:00|201150.2|200831.2|201113.9|200794.9|201194.8|200875.8|201060.1|200741.1|33
1620335100000|2021-05-06 21:05:00|201036.2|200717.2|201168.1|200849.1|201178.3|200859.3|201030|200711|159
1620335400000|2021-05-06 21:10:00|201144.8|200825.8|201103.3|200784.3|201190.5|200871.5|200984.8|200665.8|164
1620335700000|2021-05-06 21:15:00|201128.8|200809.8|201033.7|200714.7|201178.1|200859.1|201013.5|200694.5|93
1620336000000|2021-05-06 21:20:00|201025.6|200706.6|201030.1|200711.1|201174|200855|200998|200679|126
1620336300000|2021-05-06 21:25:00|201024.8|200705.8|201067|200748|201175|200856|200998|200679|163
1620336600000|2021-05-06 21:30:00|201067.5|200748.5|201163.4|200844.4|201212.5|200893.5|201067.3|200748.3|621
1620336900000|2021-05-06 21:35:00|201177.4|200858.4|201060.9|200741.9|201194.5|200875.5|200970.8|200740.5|443
1620337200000|2021-05-06 21:40:00|201062.3|200744.3|201089.7|200770.7|201122|200803|201009.1|200719.2|461
1620337500000|2021-05-06 21:45:00|201060.2|200774.6|200954.4|200804.4|201118.1|200851.9|200945.1|200702.2|365
1620337800000|2021-05-06 21:50:00|201052.3|200733.3|200996.8|200846.8|201118.7|200869.7|200963.2|200706.9|423
1620338100000|2021-05-06 21:55:00|201000.2|200850.2|201044.4|200783.7|201113.5|200861.6|200963.2|200730|352
1620338400000|2021-05-06 22:00:00|201072.9|200753.9|201048.7|200898.7|201183.5|200909.1|200972.2|200753.9|601
1620338700000|2021-05-06 22:05:00|201048.2|200898.2|201174.7|201024.7|201248.7|201025.2|201033.7|200844|519
1620339000000|2021-05-06 22:10:00|201175.7|201025.7|201152.5|201002.5|201188.5|201038.5|201128.7|200978.7|336
1620339300000|2021-05-06 22:15:00|201149.9|200999.9|201084.9|200934.9|201149.9|200999.9|201078.3|200928.3|397
1620339600000|2021-05-06 22:20:00|201084.2|200934.2|201125|200975|201126.4|200976.4|201066.8|200916.8|343
1620339900000|2021-05-06 22:25:00|201125.3|200975.3|201192.1|201042.1|201197.2|201047.2|201116.6|200966.6|336
1620340200000|2021-05-06 22:30:00|201193.8|201043.8|201164.8|201014.8|201193.8|201043.8|201159.2|201009.2|258
1620340500000|2021-05-06 22:35:00|201163.8|201013.8|201176.1|201026.1|201186.2|201036.2|201163.5|201013.5|240
1620340800000|2021-05-06 22:40:00|201175.6|201025.6|201159.3|201009.3|201181.5|201031.5|201151.9|201001.9|230
1620341100000|2021-05-06 22:45:00|201160.6|201010.6|201088.5|200938.5|201169|201043.5|201083.6|200936.3|240
1620341400000|2021-05-06 22:50:00|201087.9|200937.9|201090.4|200940.4|201110.6|200960.6|201086.7|200936.7|230
1620341700000|2021-05-06 22:55:00|201092.8|200942.8|201116.5|200966.5|201130|200980|201088.2|200938.2|261
1620342000000|2021-05-06 23:00:00|201113.2|200963.2|201064.5|200914.5|201122.4|200972.4|201060.7|200910.7|323
1620342300000|2021-05-06 23:05:00|201064.8|200914.8|201113.3|200963.3|201141.9|200991.9|201044.7|200894.7|393
1620342600000|2021-05-06 23:10:00|201113.6|200963.6|201107.2|200957.2|201120.9|200970.9|201078.3|200928.3|299
1620342900000|2021-05-06 23:15:00|201106.6|200956.6|201126.9|200976.9|201127.9|200977.9|201097.4|200947.4|262
1620343200000|2021-05-06 23:20:00|201124.5|200974.5|201117.4|200967.4|201125.6|200975.6|201102.1|200952.1|242
1620343500000|2021-05-06 23:25:00|201117.9|200967.9|201110.4|200960.4|201120.5|200970.5|201097.5|200947.5|221
1620343800000|2021-05-06 23:30:00|201111|200961|201115|200965|201123|200973|201098.4|200948.4|268
1620344100000|2021-05-06 23:35:00|201113.6|200963.6|201112.4|200962.4|201120.4|200970.4|201095.2|200945.2|241
1620344400000|2021-05-06 23:40:00|201108.1|200958.1|201104|200954|201120.8|200970.8|201094.9|200944.9|265
1620344700000|2021-05-06 23:45:00|201104.2|200954.2|201067.9|200917.9|201105.6|200955.6|201058.5|200908.5|256
1620345000000|2021-05-06 23:50:00|201070|200920|201083.1|200933.1|201084.8|200934.8|201063.8|200913.8|246
1620345300000|2021-05-06 23:55:00|201077.7|200927.7|201077.5|200927.5|201086.3|200936.3|201063.1|200913.1|213
1620345600000|2021-05-07 00:00:00|201077.6|200927.6|201061.3|200911.3|201132.8|200982.8|201061.3|200911.3|526
1620345900000|2021-05-07 00:05:00|201068.6|200918.6|201081.5|200931.5|201082.3|200932.3|201026.8|200876.8|470
1620346200000|2021-05-07 00:10:00|201083.1|200933.1|201078.9|200928.9|201111.4|200961.4|201064.2|200914.2|424
1620346500000|2021-05-07 00:15:00|201081.9|200931.9|201121.5|200971.5|201121.8|200971.8|201042.3|200892.3|416
1620346800000|2021-05-07 00:20:00|201120.2|200970.2|201120.1|200970.1|201137.3|200987.3|201096.2|200946.2|474
1620347100000|2021-05-07 00:25:00|201119.9|200969.9|201113.8|200963.8|201129.9|200979.9|201086|200936|331
1620347400000|2021-05-07 00:30:00|201105.5|200955.5|201114.1|200964.1|201124.3|200974.3|201062|200912|401
1620347700000|2021-05-07 00:35:00|201111.8|200961.8|201100|200950|201123.3|200973.3|201086.4|200936.4|348
1620348000000|2021-05-07 00:40:00|201100.1|200950.1|201128.9|200978.9|201140.5|200990.5|201085.5|200935.5|374
1620348300000|2021-05-07 00:45:00|201128.8|200978.8|201089.7|200939.7|201133.5|200983.5|201080.4|200930.4|389
1620348600000|2021-05-07 00:50:00|201089.9|200939.9|201126.9|200976.9|201138.1|200988.1|201080|200930|399
1620348900000|2021-05-07 00:55:00|201127.1|200977.1|201125.1|200975.1|201132.1|200982.1|201095.2|200945.2|412
1620349200000|2021-05-07 01:00:00|201125|200975|201093.3|200943.3|201155.6|201005.6|201079.7|200929.7|508
1620349500000|2021-05-07 01:05:00|201093|200943|201120.9|200970.9|201143.4|200993.4|201081.3|200931.3|449
1620349800000|2021-05-07 01:10:00|201121.8|200971.8|201083.1|200933.1|201129.3|200979.3|201072.1|200922.1|433
1620350100000|2021-05-07 01:15:00|201071.9|200921.9|201086|200936|201094.5|200944.5|201026.8|200876.8|534
1620350400000|2021-05-07 01:20:00|201086.4|200936.4|201047.3|200897.3|201103.4|200953.4|201035.5|200885.5|387
1620350700000|2021-05-07 01:25:00|201047.7|200897.7|201045.5|200895.5|201052.8|200902.8|201040.8|200890.8|305
1620351000000|2021-05-07 01:30:00|201045.4|200895.4|201050.4|200900.4|201055.6|200905.6|201013.5|200863.5|496
1620351300000|2021-05-07 01:35:00|201050.5|200900.5|201103.5|200953.5|201111.5|200961.5|201049.6|200899.6|421
1620351600000|2021-05-07 01:40:00|201104.4|200954.4|201018.2|200868.2|201104.8|200954.8|200987.3|200837.3|530
1620351900000|2021-05-07 01:45:00|201020.8|200870.8|201011.1|200861.1|201021.4|200871.4|200987.4|200837.4|507
1620352200000|2021-05-07 01:50:00|201011|200861|201007.6|200857.6|201042.5|200892.5|200997.1|200847.1|434
1620352500000|2021-05-07 01:55:00|201011.4|200861.4|201004|200854|201032.3|200882.3|200996.9|200846.9|499
1620352800000|2021-05-07 02:00:00|201001.8|200851.8|200927.4|200777.4|201002.5|200852.5|200910.2|200760.2|583
1620353100000|2021-05-07 02:05:00|200927.2|200777.2|200929.4|200779.4|200962.9|200812.9|200919.2|200769.2|557
1620353400000|2021-05-07 02:10:00|200930.6|200780.6|200962.1|200812.1|200963.8|200813.8|200917|200767|519
1620353700000|2021-05-07 02:15:00|200963.2|200813.2|201045.7|200895.7|201067.5|200917.5|200937.3|200787.3|459
1620354000000|2021-05-07 02:20:00|201045.6|200895.6|200971.9|200821.9|201050.6|200900.6|200971.2|200821.2|420
1620354300000|2021-05-07 02:25:00|200972|200822|200984.4|200834.4|200995.1|200845.1|200961.8|200811.8|375
1620354600000|2021-05-07 02:30:00|200981.5|200831.5|201013.6|200863.6|201027.7|200877.7|200976.5|200826.5|400
1620354900000|2021-05-07 02:35:00|201014.2|200864.2|200974.4|200824.4|201034.3|200884.3|200969.9|200819.9|479
1620355200000|2021-05-07 02:40:00|200975.1|200825.1|201011.2|200861.2|201026.3|200876.3|200969.6|200819.6|462
1620355500000|2021-05-07 02:45:00|201010.8|200860.8|201014.2|200864.2|201040|200890|200998.9|200848.9|412
1620355800000|2021-05-07 02:50:00|201013.9|200863.9|201004.5|200854.5|201045.9|200895.9|200996.5|200846.5|366
1620356100000|2021-05-07 02:55:00|201004.7|200854.7|201014.4|200864.4|201021.2|200871.2|200994.6|200844.6|436
1620356400000|2021-05-07 03:00:00|201012.9|200862.9|200983|200833|201025.1|200875.1|200932.2|200782.2|509
1620356700000|2021-05-07 03:05:00|200972.1|200822.1|201007.8|200857.8|201015.3|200865.3|200958.4|200808.4|384
1620357000000|2021-05-07 03:10:00|201009.7|200859.7|201016.6|200866.6|201022.4|200872.4|201000.8|200850.8|450
1620357300000|2021-05-07 03:15:00|201015.8|200865.8|200972.6|200822.6|201024.2|200874.2|200961.4|200811.4|432
1620357600000|2021-05-07 03:20:00|200968.7|200818.7|200963.8|200813.8|200985.3|200835.3|200950.3|200800.3|381
1620357900000|2021-05-07 03:25:00|200963.3|200813.3|200966.7|200816.7|200991.8|200841.8|200956.5|200806.5|411
1620358200000|2021-05-07 03:30:00|200966.8|200816.8|200970|200820|200987.9|200837.9|200959.7|200809.7|419
1620358500000|2021-05-07 03:35:00|200969.6|200819.6|200926.7|200776.7|201027.7|200877.7|200926.7|200776.7|433
1620358800000|2021-05-07 03:40:00|200925.7|200775.7|200956.6|200806.6|200966|200816|200923.5|200773.5|366
1620359100000|2021-05-07 03:45:00|200955.2|200805.2|200980.8|200830.8|200999.8|200849.8|200944.9|200794.9|391
1620359400000|2021-05-07 03:50:00|200981.4|200831.4|200974.2|200824.2|200982.2|200832.2|200932|200782|348
1620359700000|2021-05-07 03:55:00|200972.4|200822.4|201003.3|200853.3|201007.3|200857.3|200969.2|200819.2|329
1620360000000|2021-05-07 04:00:00|201002.5|200852.5|201001.5|200851.5|201047.8|200897.8|200998.5|200848.5|316
1620360300000|2021-05-07 04:05:00|201001.2|200851.2|201008.6|200858.6|201019.7|200869.7|200970.3|200820.3|335
1620360600000|2021-05-07 04:10:00|201015.7|200865.7|201004.9|200854.9|201056.5|200906.5|201004.1|200854.1|377
1620360900000|2021-05-07 04:15:00|200999.9|200849.9|201012|200862|201025.8|200875.8|200999.9|200849.9|336
1620361200000|2021-05-07 04:20:00|201011.5|200861.5|201009.1|200859.1|201024|200874|200999.8|200849.8|314
1620361500000|2021-05-07 04:25:00|201008.8|200858.8|201017|200867|201024.1|200874.1|200996.9|200846.9|315
1620361800000|2021-05-07 04:30:00|201018.8|200868.8|201006.6|200856.6|201024.5|200874.5|200997.8|200847.8|274
1620362100000|2021-05-07 04:35:00|201002.5|200852.5|201005.7|200855.7|201020.3|200870.3|200998.5|200848.5|241
1620362400000|2021-05-07 04:40:00|201011|200861|201003.5|200853.5|201023.8|200873.8|200999|200849|363
1620362700000|2021-05-07 04:45:00|201003.9|200853.9|201043.1|200893.1|201055.6|200905.6|201001.3|200851.3|343
1620363000000|2021-05-07 04:50:00|201042.1|200892.1|201012|200862|201047.3|200897.3|200993|200843|304
1620363300000|2021-05-07 04:55:00|201010.3|200860.3|201005.5|200855.5|201032.2|200882.2|200998|200848|374
1620363600000|2021-05-07 05:00:00|201007.8|200857.8|201053.1|200903.1|201061.3|200911.3|201004.4|200854.4|430
1620363900000|2021-05-07 05:05:00|201051|200901|201016.6|200866.6|201076.1|200926.1|201009.8|200859.8|309
1620364200000|2021-05-07 05:10:00|201007.7|200857.7|201019.5|200869.5|201021.8|200871.8|200983.9|200833.9|344
1620364500000|2021-05-07 05:15:00|201016|200866|200965.5|200815.5|201021.9|200871.9|200951.9|200801.9|389
1620364800000|2021-05-07 05:20:00|200964.7|200814.7|200979.8|200829.8|200990.5|200840.5|200961|200811|348
1620365100000|2021-05-07 05:25:00|200979.6|200829.6|200964.7|200814.7|200985.8|200835.8|200960.3|200810.3|337
1620365400000|2021-05-07 05:30:00|200964.8|200814.8|200994.7|200844.7|200997.4|200847.4|200959|200809|500
1620365700000|2021-05-07 05:35:00|200994.1|200844.1|200977.3|200827.3|201001.2|200851.2|200958.5|200808.5|423
1620366000000|2021-05-07 05:40:00|200976.8|200826.8|200975.6|200825.6|200993.4|200843.4|200961.2|200811.2|428
1620366300000|2021-05-07 05:45:00|200978.9|200828.9|200978.4|200828.4|200993.8|200843.8|200966.4|200816.4|352
1620366600000|2021-05-07 05:50:00|200983.5|200833.5|201049.4|200899.4|201061.5|200911.5|200969.9|200819.9|492
1620366900000|2021-05-07 05:55:00|201048.9|200898.9|201046.9|200896.9|201052|200902|201029.1|200879.1|388
1620367200000|2021-05-07 06:00:00|201045.9|200895.9|201048.4|200898.4|201068.5|200918.5|201017.1|200867.1|573
1620367500000|2021-05-07 06:05:00|201046.5|200896.5|200994.4|200844.4|201064.2|200914.2|200958.5|200808.5|645
1620367800000|2021-05-07 06:10:00|200993.7|200843.7|201049|200899|201102.5|200952.5|200935.2|200785.2|669
1620368100000|2021-05-07 06:15:00|201050.6|200900.6|201097.2|200947.2|201110.4|200960.4|201044.5|200894.5|648
1620368400000|2021-05-07 06:20:00|201096.3|200946.3|201102.2|200952.2|201151.2|201001.2|201092.2|200942.2|602
1620368700000|2021-05-07 06:25:00|201102.5|200952.5|201213.4|201063.4|201216.8|201066.8|201101.8|200951.8|669
1620369000000|2021-05-07 06:30:00|201249.4|201099.4|201170.3|201020.3|201263.3|201113.3|201170.3|201020.3|625
1620369300000|2021-05-07 06:35:00|201171.2|201021.2|201126.5|200976.5|201184.8|201034.8|201097.5|200947.5|718
1620369600000|2021-05-07 06:40:00|201127.2|200977.2|201030.6|200880.6|201137.3|200987.3|201023.4|200873.4|654
1620369900000|2021-05-07 06:45:00|201027.5|200877.5|201018.6|200868.6|201072.6|200922.6|201017|200867|597
1620370200000|2021-05-07 06:50:00|201018.4|200868.4|201040.7|200890.7|201047.9|200897.9|200975.5|200825.5|657
1620370500000|2021-05-07 06:55:00|201041.6|200891.6|200984.8|200834.8|201044.2|200894.2|200976.6|200826.6|720
1620370800000|2021-05-07 07:00:00|200981.4|200831.4|200925.4|200775.4|201054.4|200904.4|200922.3|200772.3|794
1620371100000|2021-05-07 07:05:00|200924|200774|200924.2|200774.2|200973.2|200823.2|200913.5|200763.5|622
1620371400000|2021-05-07 07:10:00|200923.3|200773.3|200873.4|200723.4|200924.6|200774.6|200865.3|200715.3|737
1620371700000|2021-05-07 07:15:00|200874.7|200724.7|200924.3|200774.3|200966.7|200816.7|200872.5|200722.5|841
1620372000000|2021-05-07 07:20:00|200926|200776|201074.8|200924.8|201101.6|200951.6|200925.1|200775.1|717
1620372300000|2021-05-07 07:25:00|201076.4|200926.4|201080|200930|201088.3|200938.3|201048.5|200898.5|705
1620372600000|2021-05-07 07:30:00|201081.1|200931.1|201078.5|200928.5|201133.9|200983.9|201066.7|200916.7|718
1620372900000|2021-05-07 07:35:00|201085|200935|201067.2|200917.2|201104.1|200954.1|201052.1|200902.1|677
1620373200000|2021-05-07 07:40:00|201067.5|200917.5|201084.3|200934.3|201095.1|200945.1|201048.7|200898.7|594
1620373500000|2021-05-07 07:45:00|201084.4|200934.4|201095.2|200945.2|201122.6|200972.6|201070.9|200920.9|644
1620373800000|2021-05-07 07:50:00|201093.2|200943.2|201084.3|200934.3|201101.1|200951.1|201077|200927|589
1620374100000|2021-05-07 07:55:00|201084.9|200934.9|201099.3|200949.3|201128.9|200978.9|201073.5|200923.5|663
1620374400000|2021-05-07 08:00:00|201099.9|200949.9|201056.1|200906.1|201132.1|200982.1|201054.2|200904.2|688
1620374700000|2021-05-07 08:05:00|201057.3|200907.3|201019.9|200869.9|201058.6|200908.6|200975.3|200825.3|622
1620375000000|2021-05-07 08:10:00|201016.5|200866.5|201045.4|200895.4|201046|200896|200992.9|200842.9|542
1620375300000|2021-05-07 08:15:00|201045.6|200895.6|201068.2|200918.2|201084.4|200934.4|201037.3|200887.3|668
1620375600000|2021-05-07 08:20:00|201069.2|200919.2|201050.1|200900.1|201100.7|200950.7|201038.2|200888.2|708
1620375900000|2021-05-07 08:25:00|201049|200899|201073.8|200923.8|201085.8|200935.8|201039.2|200889.2|594
1620376200000|2021-05-07 08:30:00|201073.7|200923.7|201077.2|200927.2|201079.5|200929.5|200994.1|200844.1|604
1620376500000|2021-05-07 08:35:00|201074.2|200924.2|200924.4|200774.4|201078.8|200928.8|200916.3|200766.3|669
1620376800000|2021-05-07 08:40:00|200925.1|200775.1|200957.3|200807.3|200968.7|200818.7|200895.1|200745.1|576
1620377100000|2021-05-07 08:45:00|200957.8|200807.8|200962.4|200812.4|200970.1|200820.1|200898.7|200748.7|592
1620377400000|2021-05-07 08:50:00|200962.7|200812.7|200963.9|200813.9|200977|200827|200944.3|200794.3|668
1620377700000|2021-05-07 08:55:00|200962.9|200812.9|200891.5|200741.5|200999.5|200849.5|200886|200736|534
1620378000000|2021-05-07 09:00:00|200891.1|200741.1|200886|200736|200922.1|200772.1|200861.7|200711.7|544
1620378300000|2021-05-07 09:05:00|200885.6|200735.6|200924.7|200774.7|200939.2|200789.2|200877|200727|611
1620378600000|2021-05-07 09:10:00|200924.8|200774.8|200879.6|200729.6|200926.2|200776.2|200872.9|200722.9|554
1620378900000|2021-05-07 09:15:00|200877|200727|200796|200646|200889.1|200739.1|200796|200646|485
1620379200000|2021-05-07 09:20:00|200794.8|200644.8|200787.4|200637.4|200829.6|200679.6|200757.3|200607.3|658
1620379500000|2021-05-07 09:25:00|200786.9|200636.9|200754.7|200604.7|200807.9|200657.9|200706.2|200600|569
1620379800000|2021-05-07 09:30:00|200756.4|200606.4|200802.6|200652.6|200817.1|200697.7|200745.8|200598.1|510
1620380100000|2021-05-07 09:35:00|200807.1|200657.1|200783.9|200633.9|200847.8|200697.8|200778.8|200628.8|555
1620380400000|2021-05-07 09:40:00|200784.8|200634.8|200775.1|200625.1|200791.9|200641.9|200689.5|200539.5|653
1620380700000|2021-05-07 09:45:00|200772.6|200622.6|200777.2|200627.2|200809.5|200659.5|200766|200616|496
1620381000000|2021-05-07 09:50:00|200776.7|200626.7|200720.6|200570.6|200780.2|200630.2|200718.5|200568.5|564
1620381300000|2021-05-07 09:55:00|200720.7|200570.7|200665.6|200515.6|200720.7|200570.7|200664.7|200514.7|715
1620381600000|2021-05-07 10:00:00|200663.6|200513.6|200628.6|200478.6|200711.9|200561.9|200625.3|200475.3|743
1620381900000|2021-05-07 10:05:00|200629|200479|200666.7|200516.7|200679.6|200529.6|200622.9|200472.9|668
1620382200000|2021-05-07 10:10:00|200663.4|200513.4|200653.6|200503.6|200721.5|200571.5|200639|200489|703
1620382500000|2021-05-07 10:15:00|200652.5|200502.5|200679.6|200529.6|200681.9|200531.9|200614.9|200464.9|643
1620382800000|2021-05-07 10:20:00|200679.7|200529.7|200753.2|200603.2|200759.2|200609.2|200659.1|200509.1|659
1620383100000|2021-05-07 10:25:00|200752.9|200602.9|200725.4|200575.4|200755.4|200605.4|200711.8|200561.8|661
1620383400000|2021-05-07 10:30:00|200725.5|200575.5|200717.7|200567.7|200744.6|200594.6|200712|200562|601
1620383700000|2021-05-07 10:35:00|200717.9|200567.9|200712.8|200562.8|200735.2|200585.2|200699.7|200549.7|516
1620384000000|2021-05-07 10:40:00|200712.9|200562.9|200679.1|200529.1|200728.3|200578.3|200665.6|200515.6|582
1620384300000|2021-05-07 10:45:00|200679.4|200529.4|200712.4|200562.4|200742.7|200592.7|200668.7|200518.7|598
1620384600000|2021-05-07 10:50:00|200712.8|200562.8|200710.2|200560.2|200727.1|200577.1|200687.3|200537.3|595
1620384900000|2021-05-07 10:55:00|200709.5|200559.5|200842.8|200559.9|200985.9|200684.4|200691.6|200541.6|681
1620385200000|2021-05-07 11:00:00|200870.2|200551.2|200734.6|200584.6|200889.2|200674.9|200724.9|200551.2|710
1620385500000|2021-05-07 11:05:00|200733.5|200583.5|200783.1|200633.1|200783.8|200633.8|200721.7|200571.7|581
1620385800000|2021-05-07 11:10:00|200783.9|200633.9|200793.9|200643.9|200808.1|200658.1|200767.9|200617.9|637
1620386100000|2021-05-07 11:15:00|200791.6|200641.6|200751.6|200601.6|200806.5|200656.5|200726.5|200576.5|662
1620386400000|2021-05-07 11:20:00|200752|200602|200808.4|200658.4|200810.7|200660.7|200729.5|200579.5|669
1620386700000|2021-05-07 11:25:00|200807|200657|200809.6|200659.6|200821.1|200671.1|200772.5|200622.5|557
1620387000000|2021-05-07 11:30:00|200809.5|200659.5|200887.7|200737.7|200892.2|200742.2|200804.5|200654.5|555
1620387300000|2021-05-07 11:35:00|200888|200738|200936.8|200786.8|200973.1|200823.1|200847.1|200720.7|575
1620387600000|2021-05-07 11:40:00|200937|200787|200865|200715|200939|200789.2|200830.5|200680.5|669
1620387900000|2021-05-07 11:45:00|200864.8|200714.8|200859.7|200709.7|200919.8|200769.8|200843.4|200693.4|711
1620388200000|2021-05-07 11:50:00|200855.5|200705.5|200857.3|200707.3|200890.5|200740.5|200844.2|200694.2|658
1620388500000|2021-05-07 11:55:00|200855.9|200705.9|200818.4|200668.4|200867.9|200760.7|200801.5|200655.8|714
1620388800000|2021-05-07 12:00:00|200817.7|200667.7|200822.1|200672.1|200887.4|200781.6|200807|200657|893
1620389100000|2021-05-07 12:05:00|200822.3|200672.3|200822.6|200672.6|200872.3|200722.3|200778.4|200628.4|809
1620389400000|2021-05-07 12:10:00|200822.5|200672.5|200756.4|200606.4|200871.9|200770.6|200749.3|200599.3|709
1620389700000|2021-05-07 12:15:00|200756.3|200606.3|200673.8|200523.8|200763|200613|200622.9|200472.9|822
1620390000000|2021-05-07 12:20:00|200683.9|200533.9|200520.8|200370.8|200683.9|200533.9|200517|200367|877
1620390300000|2021-05-07 12:25:00|200520.6|200370.6|200662.1|200343.1|200683.1|200449.6|200511.5|200325.9|848
1620390600000|2021-05-07 12:30:00|200662.7|200343.7|199351.7|199201.7|200662.7|200343.7|199253|199103|1189
1620390900000|2021-05-07 12:35:00|199347.8|199197.8|199499.7|199349.7|199523.5|199373.5|199004.4|198854.4|1168
1620391200000|2021-05-07 12:40:00|199502.4|199352.4|199415.7|199265.7|199502.4|199352.4|199160.4|199010.4|1087
1620391500000|2021-05-07 12:45:00|199404.4|199254.4|199328.1|199178.1|199547.9|199397.9|199313.2|199163.2|1055
1620391800000|2021-05-07 12:50:00|199320.5|199170.5|199184|199034|199320.5|199170.5|199073.6|198923.6|1110
1620392100000|2021-05-07 12:55:00|199166.3|199016.3|199272.3|199122.3|199502.3|199369.7|199102.7|198952.7|1149
1620392400000|2021-05-07 13:00:00|199268.1|199118.1|199495.9|199345.9|199495.9|199345.9|199199.4|199049.4|1083
1620392700000|2021-05-07 13:05:00|199507.9|199357.9|199762|199612|199795.5|199645.5|199476.9|199326.9|1108
1620393000000|2021-05-07 13:10:00|199757.5|199607.5|199540.6|199390.6|199822.5|199672.5|199506.8|199356.8|1069
1620393300000|2021-05-07 13:15:00|199549.9|199399.9|199464|199314|199605.9|199455.9|199423.3|199279.1|1013
1620393600000|2021-05-07 13:20:00|199461.5|199311.5|199652.6|199502.6|199665.6|199515.6|199437.3|199287.3|1008
1620393900000|2021-05-07 13:25:00|199653.8|199503.8|199594.1|199444.1|199658.9|199508.9|199507.8|199357.8|852
1620394200000|2021-05-07 13:30:00|199600.1|199450.1|199757.2|199607.2|199769.8|199661.4|199595.7|199445.7|828
1620394500000|2021-05-07 13:35:00|199750.1|199600.1|199719.9|199569.9|199765.6|199615.6|199632.6|199482.6|796
1620394800000|2021-05-07 13:40:00|199713.4|199563.4|199798.2|199648.2|199952.7|199802.7|199693.2|199543.2|808
1620395100000|2021-05-07 13:45:00|199793.5|199643.5|199501.8|199351.8|199959.1|199809.1|199475.5|199325.5|820
1620395400000|2021-05-07 13:50:00|199500.9|199350.9|199444.1|199294.1|199570.5|199442.7|199354.9|199204.9|794
1620395700000|2021-05-07 13:55:00|199449.2|199299.2|199436.9|199286.9|199505.6|199364.2|199324.5|199214|739
1620396000000|2021-05-07 14:00:00|199431.4|199281.4|199152.7|199002.7|199444.7|199301.6|199142.3|198995.5|795
1620396300000|2021-05-07 14:05:00|199154|199004|199193.3|199043.3|199210.6|199062|199015.7|198910.2|761
1620396600000|2021-05-07 14:10:00|199188.7|199038.7|199115.9|198965.9|199191.8|199054.6|199045|198930.3|751
1620396900000|2021-05-07 14:15:00|199112.8|198962.8|199127.7|198977.7|199167|199029.4|199057.6|198934.7|738
1620397200000|2021-05-07 14:20:00|199130|198980|199184.8|199034.8|199199.4|199072.2|199068.6|198936|762
1620397500000|2021-05-07 14:25:00|199187.6|199037.6|199222|199072|199246.1|199135.6|199125.1|198975.1|769
1620397800000|2021-05-07 14:30:00|199215.3|199065.3|199193.1|199043.1|199238.1|199133.5|199152.9|199007.4|741
1620398100000|2021-05-07 14:35:00|199192.7|199042.7|199250.1|199100.1|199282.6|199150|199077.7|198969.8|750
1620398400000|2021-05-07 14:40:00|199250|199100|199188.9|199038.9|199254.6|199122.3|199138.3|198988.3|735
1620398700000|2021-05-07 14:45:00|199190|199040|199211|199061|199307.9|199157.9|199144.8|198998.7|750
1620399000000|2021-05-07 14:50:00|199212.6|199062.6|199193.3|199043.3|199236.5|199101.5|199097.4|198967.4|737
1620399300000|2021-05-07 14:55:00|199199.1|199049.1|199074.1|198924.1|199199.1|199049.1|199023.7|198915.2|735
1620399600000|2021-05-07 15:00:00|199073.7|198923.7|198993.8|198843.8|199119.3|198989.1|198938.8|198837|762
1620399900000|2021-05-07 15:05:00|198994.3|198844.3|198991.8|198841.8|199046.2|198941.5|198923.2|198803.6|707
1620400200000|2021-05-07 15:10:00|198992.3|198842.3|198849.6|198699.6|198996.5|198846.5|198814.3|198699.6|672
1620400500000|2021-05-07 15:15:00|198850.2|198700.2|198877.9|198727.9|198899.3|198782.7|198778|198680.9|652
1620400800000|2021-05-07 15:20:00|198878.3|198728.3|198826.3|198676.3|198932.3|198832.9|198804.6|198655.7|577
1620401100000|2021-05-07 15:25:00|198826.8|198676.8|198872.7|198722.7|198911.3|198791.3|198810.4|198673.9|658
1620401400000|2021-05-07 15:30:00|198863.6|198713.6|198768.4|198618.4|198902.8|198752.8|198706.3|198607.1|682
1620401700000|2021-05-07 15:35:00|198769.7|198619.7|198752.9|198602.9|198808.4|198665.2|198712.6|198582.6|678
1620402000000|2021-05-07 15:40:00|198753.9|198603.9|198809|198659|198838.7|198688.7|198672|198522|679
1620402300000|2021-05-07 15:45:00|198809.1|198659.1|198956.5|198806.5|198956.6|198833.5|198805.8|198659.1|613
1620402600000|2021-05-07 15:50:00|198955.6|198805.6|199046.4|198896.4|199049.2|198899.2|198920.2|198770.2|618
1620402900000|2021-05-07 15:55:00|199046.2|198896.2|199120.4|198970.4|199134.6|199016.6|199043.1|198893.1|578
1620403200000|2021-05-07 16:00:00|199122.9|198972.9|199211.2|199061.2|199221.7|199105.5|199089.6|198970.5|628
1620403500000|2021-05-07 16:05:00|199214.3|199064.3|199311.7|199161.7|199363.6|199262.9|199204.1|199054.1|625
1620403800000|2021-05-07 16:10:00|199313.2|199163.2|199252.3|199102.3|199363.8|199259.4|199232.9|199102.3|594
1620404100000|2021-05-07 16:15:00|199251.7|199101.7|199326.1|199176.1|199332.7|199226.5|199220.8|199101.3|608
1620404400000|2021-05-07 16:20:00|199326.7|199176.7|199493.6|199343.6|199497.8|199378.2|199324.3|199174.3|514
1620404700000|2021-05-07 16:25:00|199494|199344|199606.1|199456.1|199615.9|199509.8|199453.9|199332.2|584
1620405000000|2021-05-07 16:30:00|199604.9|199454.9|199649.6|199499.6|199651.6|199532.3|199534.8|199431|556
1620405300000|2021-05-07 16:35:00|199651.6|199501.6|199816.8|199666.8|199843.5|199693.5|199649.6|199499.6|718
1620405600000|2021-05-07 16:40:00|199816.1|199666.1|199721.1|199571.1|199826.7|199682.9|199708.2|199565.1|554
1620405900000|2021-05-07 16:45:00|199721.9|199571.9|199732|199582|199741.8|199646.9|199632.5|199530.9|488
1620406200000|2021-05-07 16:50:00|199732.2|199582.2|199686.6|199536.6|199748.9|199632.9|199636.1|199534.9|570
1620406500000|2021-05-07 16:55:00|199686.8|199536.8|199714.7|199564.7|199726|199625.8|199628.5|199519.3|598
1620406800000|2021-05-07 17:00:00|199709|199559|199686.7|199536.7|199730.5|199626.3|199619.2|199526.1|537
1620407100000|2021-05-07 17:05:00|199686.6|199536.6|199598.7|199548.7|199694.9|199586.6|199590.7|199467.6|619
1620407400000|2021-05-07 17:10:00|199600.4|199550.4|199623.8|199573.8|199682.2|199581.3|199589.1|199489.4|532
1620407700000|2021-05-07 17:15:00|199624.7|199574.7|199557.1|199407.1|199701|199598|199509.4|199359.4|709
1620408000000|2021-05-07 17:20:00|199557.9|199407.9|199688.6|199538.6|199692.9|199593|199529.1|199392.9|691
1620408300000|2021-05-07 17:25:00|199688.4|199538.4|199760.9|199610.9|199802.9|199704.4|199650.5|199517.2|770
1620408600000|2021-05-07 17:30:00|199760.7|199610.7|199765.1|199615.1|199788.9|199694.3|199682.6|199552.5|684
1620408900000|2021-05-07 17:35:00|199765.3|199615.3|199741|199591|199766.2|199616.2|199622.5|199523.7|682
1620409200000|2021-05-07 17:40:00|199738.4|199588.4|199781.2|199631.2|199801.4|199651.4|199679.4|199537.5|650
1620409500000|2021-05-07 17:45:00|199781|199631|199763.2|199613.2|199782.7|199674.6|199685.5|199535.5|737
1620409800000|2021-05-07 17:50:00|199764.3|199614.3|199856.9|199706.9|199858|199708|199732.9|199582.9|664
1620410100000|2021-05-07 17:55:00|199857.1|199707.1|199838.3|199688.3|199924.8|199774.8|199838.3|199688.3|712
1620410400000|2021-05-07 18:00:00|199839|199689|199814.5|199664.5|199898.1|199748.1|199753.6|199603.6|937
1620410700000|2021-05-07 18:05:00|199834.9|199684.9|199677.4|199527.4|199834.9|199708.4|199675.5|199525.5|630
1620411000000|2021-05-07 18:10:00|199681|199531|199702.9|199552.9|199723.3|199586.3|199635.1|199522.5|672
1620411300000|2021-05-07 18:15:00|199712.9|199562.9|199564.2|199414.2|199712.9|199562.9|199554.4|199404.4|773
1620411600000|2021-05-07 18:20:00|199564.8|199414.8|199516.9|199366.9|199605.4|199455.4|199515.9|199365.9|656
1620411900000|2021-05-07 18:25:00|199516.4|199366.4|199518.2|199368.2|199573.3|199423.3|199508.5|199358.5|762
1620412200000|2021-05-07 18:30:00|199522|199372|199490.6|199340.6|199563.7|199418.6|199457.3|199338.2|763
1620412500000|2021-05-07 18:35:00|199491.9|199341.9|199543.3|199393.3|199570.9|199420.9|199450.3|199300.3|667
1620412800000|2021-05-07 18:40:00|199544.9|199394.9|199358.4|199208.4|199552.1|199441.5|199329.7|199179.7|708
1620413100000|2021-05-07 18:45:00|199357.2|199207.2|199337.2|199187.2|199370.6|199220.6|199336|199186|580
1620413400000|2021-05-07 18:50:00|199339|199189|199322|199172|199353.6|199237.1|199278.6|199128.6|593
1620413700000|2021-05-07 18:55:00|199321.6|199171.6|199443.2|199293.2|199454.8|199304.8|199315.5|199169.3|685
1620414000000|2021-05-07 19:00:00|199442.8|199292.8|199444.6|199294.6|199471.9|199321.9|199401.2|199251.2|846
1620414300000|2021-05-07 19:05:00|199443.9|199293.9|199403|199253|199443.9|199293.9|199377.3|199227.3|824
1620414600000|2021-05-07 19:10:00|199398.5|199248.5|199437.6|199287.6|199441.5|199291.5|199396.2|199246.2|876
1620414900000|2021-05-07 19:15:00|199437.8|199287.8|199406.6|199256.6|199446.4|199296.4|199397.8|199247.8|632
1620415200000|2021-05-07 19:20:00|199403.5|199253.5|199362.7|199212.7|199404.2|199254.2|199320.3|199170.3|692
1620415500000|2021-05-07 19:25:00|199361.5|199211.5|199306.3|199156.3|199404.2|199254.2|199286.9|199136.9|666
1620415800000|2021-05-07 19:30:00|199300.7|199150.7|199363.4|199213.4|199363.4|199213.4|199286.1|199136.1|768
1620416100000|2021-05-07 19:35:00|199362.8|199212.8|199282.6|199132.6|199421.4|199308.6|199228.3|199121.8|799
1620416400000|2021-05-07 19:40:00|199282.4|199132.4|199376|199226|199379.7|199229.7|199229.3|199125.4|658
1620416700000|2021-05-07 19:45:00|199375.9|199225.9|199358.3|199208.3|199412.1|199306.5|199339.6|199201|722
1620417000000|2021-05-07 19:50:00|199358|199208|199287.2|199137.2|199416.6|199266.6|199286.6|199136.6|699
1620417300000|2021-05-07 19:55:00|199290.4|199140.4|199128.5|198978.5|199321.4|199214.5|199114.5|198964.5|825
1620417600000|2021-05-07 20:00:00|199124.9|198974.9|199137|198987|199176.9|199026.9|199114|198964|557
1620417900000|2021-05-07 20:05:00|199136.7|198986.7|199091.6|198941.6|199157|199007|199083.5|198933.5|439
1620418200000|2021-05-07 20:10:00|199093.6|198943.6|199093|198943|199126.3|198976.3|199084|198934|510
1620418500000|2021-05-07 20:15:00|199094.2|198944.2|199097.6|198947.6|199113.1|198963.1|199085.5|198935.5|343
1620418800000|2021-05-07 20:20:00|199103.3|198953.3|199093.2|198943.2|199111.1|198961.1|199056.5|198906.5|410
1620419100000|2021-05-07 20:25:00|199083.8|198933.8|199079.7|198929.7|199113.7|198963.7|199067.5|198917.5|309
1620419400000|2021-05-07 20:30:00|199079.6|198929.6|199063.2|198913.2|199081.4|198931.4|199044.6|198894.6|293
1620419700000|2021-05-07 20:35:00|199066.4|198916.4|199084|198934|199102.8|198952.8|199050.5|198900.5|406
1620420000000|2021-05-07 20:40:00|199078.6|198928.6|199119.2|198969.2|199125.7|198975.7|199054.8|198904.8|465
1620420300000|2021-05-07 20:45:00|199119|198969|199074.9|198924.9|199119|198969|199056.5|198906.5|370
1620420600000|2021-05-07 20:50:00|199088.4|198938.4|199068.7|198918.7|199149.4|198945.9|199036.2|198835.6|399
1620420900000|2021-05-07 20:55:00|199065|198915|199259.5|198940.5|199381.7|199062.7|199030.5|198819.4|344
1620590400000|2021-05-09 20:00:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|2
1620590700000|2021-05-09 20:05:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|4
1620591000000|2021-05-09 20:10:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|2
1620591300000|2021-05-09 20:15:00|199466|199102|199453.5|199089.5|199498.5|199134.5|199453.5|199089.5|8
1620591600000|2021-05-09 20:20:00|199466|199102|199453.5|199089.5|199466|199102|199453.5|199089.5|4
1620591900000|2021-05-09 20:25:00|199466|199102|199466|199102|199466|199102|199453.5|199089.5|3
1620592200000|2021-05-09 20:30:00|199453.5|199089.5|199453.5|199089.5|199466|199102|199453.5|199089.5|11
1620592800000|2021-05-09 20:40:00|199466|199102|199453.5|199089.5|199466|199102|199408.5|199044.5|12
1620593100000|2021-05-09 20:45:00|199466|199102|199466|199102|199466|199102|199453.5|199089.5|5
1620593400000|2021-05-09 20:50:00|199453.5|199089.5|199435.2|199071.2|199466|199154.9|199344.9|199067.5|21
1620593700000|2021-05-09 20:55:00|199453.5|199089.5|199431.5|199067.5|199466|199102|199431.5|199067.5|30
1620594000000|2021-05-09 21:00:00|199419|199082|199419|199082|199436|199082|199419|199072|3
1620594300000|2021-05-09 21:05:00|199432|199068|199431.8|199067.8|199432.6|199082|199419|199065|22
1620594600000|2021-05-09 21:10:00|199419.1|199081.9|199419|199082|199431.6|199082|199419|199065.8|21
1620594900000|2021-05-09 21:15:00|199420.6|199080.3|199432.6|199068.6|199436.5|199082|199419|199067.5|68
1620595200000|2021-05-09 21:20:00|199432.2|199068.2|199432.2|199068.2|199435.7|199071.7|199426.7|199062.7|65
1620595500000|2021-05-09 21:25:00|199432.5|199068.5|199428.3|199064.3|199436.8|199072.8|199426.7|199062.7|66
1620595800000|2021-05-09 21:30:00|199430.6|199066.6|199434.1|199070.1|199434.4|199082|199419|199063.1|67
1620596100000|2021-05-09 21:35:00|199419|199082|199423.7|199077.2|199434.1|199082|199419|199067.7|72
1620596400000|2021-05-09 21:40:00|199432.3|199068.3|199431.8|199067.8|199433.5|199082|199419|199067|86
1620596700000|2021-05-09 21:45:00|199431|199067|199409.7|199090.7|199432.3|199102|199399|199063.7|117
1620597000000|2021-05-09 21:50:00|199405.1|199095.2|199407.3|199088.3|199409.7|199102|199399|199083.7|84
1620597300000|2021-05-09 21:55:00|199404.3|199085.3|199402|199103|199411.5|199103|199379.8|199060.8|97
1620597600000|2021-05-09 22:00:00|199406|199109|199106.1|198956.1|199406|199109|199074.8|198880.5|558
1620597900000|2021-05-09 22:05:00|199105.9|198955.9|199090.4|198940.4|199205|198971.6|199076.1|198881.8|340
1620598200000|2021-05-09 22:10:00|199064.9|198914.9|199107.5|198856.1|199178.5|198950|199020.6|198802|303
1620598500000|2021-05-09 22:15:00|199107.8|198856.6|199081|198931|199130.3|198961.1|199017.5|198828.7|301
1620598800000|2021-05-09 22:20:00|199080.9|198930.9|199119.5|198969.5|199140.9|198990.9|199061.5|198911.5|266
1620599100000|2021-05-09 22:25:00|199121|198971|199152.7|199002.7|199199.7|199035.1|199120|198939|315
1620599400000|2021-05-09 22:30:00|199152.3|199002.3|199156.7|199006.7|199184.5|199034.5|199105.1|198955.1|370
1620599700000|2021-05-09 22:35:00|199156.5|199006.5|199157|199007|199176.5|199026.5|199120.4|198894|340
1620600000000|2021-05-09 22:40:00|199156.7|199006.7|199173.7|199023.7|199205.4|199033.9|199120.4|198933.4|280
1620600300000|2021-05-09 22:45:00|199173.1|199023.1|199174.5|199024.5|199213.9|199063.9|199168.2|199018.2|184
1620600600000|2021-05-09 22:50:00|199178.1|199028.1|199194.2|199044.2|199217.2|199067.2|199165.4|199015.4|202
1620600900000|2021-05-09 22:55:00|199200.1|199050.1|199191.7|199041.7|199212.8|199062.8|199164.8|199014.8|210
1620601200000|2021-05-09 23:00:00|199188.4|199038.4|199203.4|199053.4|199247.7|199097.7|199184.7|199034.7|243
1620601500000|2021-05-09 23:05:00|199205.2|199055.2|199208.1|199058.1|199222.8|199072.8|199175.9|199025.9|215
1620601800000|2021-05-09 23:10:00|199207.6|199057.6|199116.1|198966.1|199215.7|199065.7|199113.7|198963.7|319
1620602100000|2021-05-09 23:15:00|199124.8|198974.8|199177.2|199027.2|199177.2|199027.2|199118.1|198968.1|294
1620602400000|2021-05-09 23:20:00|199175.9|199025.9|199114|198964|199183.4|199033.4|199098.6|198948.6|350
1620602700000|2021-05-09 23:25:00|199114.3|198964.3|199110|198960|199148.5|198998.5|199087|198937|293
1620603000000|2021-05-09 23:30:00|199106.8|198956.8|199122.9|198972.9|199136.9|198986.9|199092.6|198942.6|256
1620603300000|2021-05-09 23:35:00|199126.7|198976.7|199118.7|198968.7|199129.5|198979.5|199100.1|198950.1|267
1620603600000|2021-05-09 23:40:00|199120.8|198970.8|199085.6|198935.6|199121.4|198971.4|199046.7|198896.7|295
1620603900000|2021-05-09 23:45:00|199089.1|198939.1|199069.4|198919.4|199095.6|198945.6|199045.2|198895.2|336
1620604200000|2021-05-09 23:50:00|199064.5|198914.5|199068.5|198918.5|199096|198946|199031.1|198881.1|422
1620604500000|2021-05-09 23:55:00|199065.9|198915.9|199156.1|199006.1|199160.2|199010.2|199061.5|198911.5|391
1620604800000|2021-05-10 00:00:00|199166|199016|199199.4|199049.4|199261|199111|199151.2|199001.2|679
1620605100000|2021-05-10 00:05:00|199199.3|199049.3|199183.7|199033.7|199219.4|199069.4|199181.1|199031.1|520
1620605400000|2021-05-10 00:10:00|199183.5|199033.5|199141.6|198991.6|199186.2|199036.2|199131.6|198981.6|493
1620605700000|2021-05-10 00:15:00|199141.9|198991.9|199160.8|199010.8|199198.9|199048.9|199101.5|198951.5|556
1620606000000|2021-05-10 00:20:00|199163.3|199013.3|199215.1|199065.1|199223.9|199088|199138|198994|463
1620606300000|2021-05-10 00:25:00|199214.4|199064.4|199247|199097|199279.4|199129.4|199206.3|199056.3|517
1620606600000|2021-05-10 00:30:00|199247.3|199097.3|199204.3|199054.3|199254.5|199104.5|199176.6|199026.6|467
1620606900000|2021-05-10 00:35:00|199208.3|199058.3|199229|199079|199233.5|199083.5|199189.5|199039.5|412
1620607200000|2021-05-10 00:40:00|199226.4|199076.4|199250.6|199100.6|199256.1|199106.1|199226.4|199076.4|355
1620607500000|2021-05-10 00:45:00|199243.1|199093.1|199245.7|199095.7|199289.9|199139.9|199221.4|199071.4|374
1620607800000|2021-05-10 00:50:00|199245.3|199095.3|199222.5|199072.5|199267.8|199117.8|199201|199051|461
1620608100000|2021-05-10 00:55:00|199223.5|199073.5|199288.7|199138.7|199296.1|199146.1|199221.6|199071.6|450
1620608400000|2021-05-10 01:00:00|199289.5|199139.5|199225.7|199075.7|199299.6|199149.6|199214.8|199064.8|495
1620608700000|2021-05-10 01:05:00|199226.6|199076.6|199246.6|199096.6|199256.4|199106.4|199209.1|199059.1|418
1620609000000|2021-05-10 01:10:00|199247.5|199097.5|199242.8|199092.8|199298.7|199148.7|199230.5|199080.5|458
1620609300000|2021-05-10 01:15:00|199239|199089|199292.3|199142.3|199338.1|199188.1|199239|199089|556
1620609600000|2021-05-10 01:20:00|199283.7|199133.7|199328.2|199178.2|199337|199187|199273.1|199123.1|542
1620609900000|2021-05-10 01:25:00|199328.1|199178.1|199343.5|199193.5|199345.3|199195.3|199306.6|199156.6|506
1620610200000|2021-05-10 01:30:00|199351.3|199201.3|199342.3|199192.3|199361.2|199242|199292|199170.6|567
1620610500000|2021-05-10 01:35:00|199343.8|199193.8|199362.9|199212.9|199413.3|199263.3|199322.7|199172.7|503
1620610800000|2021-05-10 01:40:00|199363|199213|199274.9|199124.9|199376.7|199226.7|199273.7|199123.7|518
1620611100000|2021-05-10 01:45:00|199269.3|199119.3|199299.9|199149.9|199302.1|199152.1|199208.7|199058.7|493
1620611400000|2021-05-10 01:50:00|199299.5|199149.5|199326.5|199176.5|199360.9|199210.9|199286.5|199136.5|412
1620611700000|2021-05-10 01:55:00|199327.5|199177.5|199310.2|199160.2|199329.3|199179.3|199277|199127|496
1620612000000|2021-05-10 02:00:00|199311.9|199161.9|199323.1|199173.1|199337.8|199187.8|199277.1|199127.1|465
1620612300000|2021-05-10 02:05:00|199322.8|199172.8|199290.5|199140.5|199336.4|199186.4|199280.6|199130.6|454
1620612600000|2021-05-10 02:10:00|199289.7|199139.7|199339.4|199189.4|199359.2|199209.2|199286.9|199136.9|466
1620612900000|2021-05-10 02:15:00|199341.1|199191.1|199408.8|199258.8|199414.3|199264.3|199324.5|199174.5|506
1620613200000|2021-05-10 02:20:00|199411.7|199261.7|199411.7|199261.7|199443|199293|199398.9|199248.9|535
1620613500000|2021-05-10 02:25:00|199421.4|199271.4|199403.6|199253.6|199444|199294|199390.8|199240.8|435
1620613800000|2021-05-10 02:30:00|199394.1|199244.1|199399.6|199249.6|199429.6|199279.6|199358.3|199208.3|511
1620614100000|2021-05-10 02:35:00|199397.9|199247.9|199419|199269|199425.1|199275.1|199360.4|199210.4|412
1620614400000|2021-05-10 02:40:00|199417.9|199267.9|199398.2|199248.2|199446.5|199296.5|199393.3|199243.3|486
1620614700000|2021-05-10 02:45:00|199397.4|199247.4|199436.2|199286.2|199452|199302|199392.4|199242.4|445
1620615000000|2021-05-10 02:50:00|199438.8|199288.8|199448.9|199298.9|199460.2|199310.2|199429.7|199279.7|458
1620615300000|2021-05-10 02:55:00|199449.5|199299.5|199478.1|199328.1|199481.6|199331.6|199437.9|199287.9|430
1620615600000|2021-05-10 03:00:00|199477.7|199327.7|199471.5|199321.5|199492.4|199342.4|199448.8|199298.8|349
1620615900000|2021-05-10 03:05:00|199473.8|199323.8|199475|199325|199501.8|199351.8|199465.4|199315.4|409
1620616200000|2021-05-10 03:10:00|199475.8|199325.8|199456.8|199306.8|199506.6|199356.6|199456.5|199306.5|352
1620616500000|2021-05-10 03:15:00|199458.9|199308.9|199484|199334|199496.7|199346.7|199458.9|199308.9|374
1620616800000|2021-05-10 03:20:00|199484.1|199334.1|199456.8|199306.8|199494.3|199344.3|199438.3|199288.3|360
1620617100000|2021-05-10 03:25:00|199456.5|199306.5|199439.6|199289.6|199475.3|199325.3|199437|199287|406
1620617400000|2021-05-10 03:30:00|199442.1|199292.1|199452.7|199302.7|199463.6|199313.6|199438.9|199288.9|451
1620617700000|2021-05-10 03:35:00|199449.5|199299.5|199450.9|199300.9|199470.3|199320.3|199440.5|199290.5|352
1620618000000|2021-05-10 03:40:00|199449.5|199299.5|199468.4|199318.4|199475|199325|199447.1|199297.1|333
1620618300000|2021-05-10 03:45:00|199471.5|199321.5|199476.4|199326.4|199489.5|199339.5|199462.8|199312.8|364
1620618600000|2021-05-10 03:50:00|199477|199327|199482.5|199332.5|199484.5|199334.5|199472.9|199322.9|262
1620618900000|2021-05-10 03:55:00|199482.2|199332.2|199449.3|199299.3|199482.2|199332.2|199430.7|199280.7|317
1620619200000|2021-05-10 04:00:00|199448.2|199298.2|199487.7|199337.7|199505.7|199355.7|199437.4|199287.4|362
1620619500000|2021-05-10 04:05:00|199487|199337|199485.5|199335.5|199510|199360|199476.5|199326.5|324
1620619800000|2021-05-10 04:10:00|199486.5|199336.5|199445.7|199295.7|199492.2|199342.2|199411.2|199261.2|333
1620620100000|2021-05-10 04:15:00|199445|199295|199494|199344|199514.4|199364.4|199439.2|199289.2|335
1620620400000|2021-05-10 04:20:00|199496.3|199346.3|199468.6|199318.6|199503.8|199353.8|199440.8|199290.8|312
1620620700000|2021-05-10 04:25:00|199466.8|199316.8|199484.6|199334.6|199492.1|199342.1|199464.7|199314.7|326
1620621000000|2021-05-10 04:30:00|199486.5|199336.5|199453.5|199303.5|199494.7|199344.7|199443|199293|294
1620621300000|2021-05-10 04:35:00|199454.1|199304.1|199445.2|199295.2|199454.1|199304.1|199419.7|199269.7|298
1620621600000|2021-05-10 04:40:00|199445.1|199295.1|199441.6|199291.6|199460.5|199310.5|199437.5|199287.5|206
1620621900000|2021-05-10 04:45:00|199442.2|199292.2|199409.5|199259.5|199456|199306|199383.5|199233.5|269
1620622200000|2021-05-10 04:50:00|199402.4|199252.4|199449.4|199299.4|199454.3|199304.3|199400.1|199250.1|347
1620622500000|2021-05-10 04:55:00|199448.9|199298.9|199453.9|199303.9|199460.8|199310.8|199445.9|199295.9|298
1620622800000|2021-05-10 05:00:00|199453.3|199303.3|199486.9|199336.9|199502.2|199352.2|199448.2|199298.2|432
1620623100000|2021-05-10 05:05:00|199488|199338|199486.7|199336.7|199498.6|199348.6|199432.9|199282.9|444
1620623400000|2021-05-10 05:10:00|199493.8|199343.8|199489.8|199339.8|199500.1|199350.1|199478.3|199328.3|344
1620623700000|2021-05-10 05:15:00|199489.4|199339.4|199485.2|199335.2|199499.2|199349.2|199476.3|199326.3|291
1620624000000|2021-05-10 05:20:00|199487.4|199337.4|199478.3|199328.3|199492.9|199342.9|199475.8|199325.8|339
1620624300000|2021-05-10 05:25:00|199475.7|199325.7|199360.8|199210.8|199482.9|199332.9|199356.7|199206.7|396
1620624600000|2021-05-10 05:30:00|199371.3|199221.3|199324.6|199174.6|199403.8|199253.8|199317.6|199167.6|408
1620624900000|2021-05-10 05:35:00|199324.2|199174.2|199372.2|199222.2|199380.6|199230.6|199318.9|199168.9|435
1620625200000|2021-05-10 05:40:00|199370.7|199220.7|199404.3|199254.3|199413.6|199263.6|199369|199219|438
1620625500000|2021-05-10 05:45:00|199403.9|199253.9|199367.9|199217.9|199426.1|199276.1|199350.9|199200.9|423
1620625800000|2021-05-10 05:50:00|199367.8|199217.8|199366.5|199216.5|199376.8|199226.8|199321|199171|383
1620626100000|2021-05-10 05:55:00|199366.6|199216.6|199366.9|199216.9|199408|199258|199332.9|199182.9|533
1620626400000|2021-05-10 06:00:00|199366.8|199216.8|199346.8|199196.8|199369.2|199219.2|199320.8|199170.8|680
1620626700000|2021-05-10 06:05:00|199346.1|199196.1|199329.3|199179.3|199376.4|199226.4|199286.4|199136.4|638
1620627000000|2021-05-10 06:10:00|199327.8|199177.8|199300.3|199150.3|199366.6|199216.6|199299.4|199149.4|605
1620627300000|2021-05-10 06:15:00|199299.7|199149.7|199239.3|199089.3|199340.6|199190.6|199216.5|199066.5|642
1620627600000|2021-05-10 06:20:00|199238.6|199088.6|199201.7|199051.7|199288.4|199138.4|199197.8|199047.8|598
1620627900000|2021-05-10 06:25:00|199202.1|199052.1|199206.7|199056.7|199297.8|199147.8|199199.6|199049.6|628
1620628200000|2021-05-10 06:30:00|199203|199053|199253.3|199103.3|199258|199108|199191.4|199041.4|651
1620628500000|2021-05-10 06:35:00|199252.1|199102.1|199319.4|199169.4|199385|199235|199251.3|199101.3|725
1620628800000|2021-05-10 06:40:00|199316.5|199166.5|199346.6|199196.6|199404.4|199254.4|199313.4|199163.4|635
1620629100000|2021-05-10 06:45:00|199352.5|199202.5|199385.7|199235.7|199434.1|199284.1|199352.5|199202.5|687
1620629400000|2021-05-10 06:50:00|199386.3|199236.3|199239.3|199089.3|199389.1|199239.1|199231.2|199081.2|654
1620629700000|2021-05-10 06:55:00|199237.2|199087.2|199225.6|199075.6|199273.4|199123.4|199217.3|199067.3|620
1620630000000|2021-05-10 07:00:00|199237.6|199087.6|199438.7|199288.7|199470.4|199320.4|199233.8|199083.8|924
1620630300000|2021-05-10 07:05:00|199438|199288|199468.4|199318.4|199527.2|199377.2|199383.8|199233.8|865
1620630600000|2021-05-10 07:10:00|199469.2|199319.2|199616.4|199466.4|199652.4|199502.4|199465|199315|898
1620630900000|2021-05-10 07:15:00|199604.2|199454.2|199455.4|199305.4|199652.2|199502.2|199454.5|199304.5|799
1620631200000|2021-05-10 07:20:00|199458.7|199308.7|199597.8|199447.8|199603.8|199453.8|199458.7|199308.7|830
1620631500000|2021-05-10 07:25:00|199599.1|199449.1|199514.2|199364.2|199612.2|199462.2|199513.3|199363.3|832
1620631800000|2021-05-10 07:30:00|199516.4|199366.4|199483.6|199333.6|199587.4|199437.4|199482|199332|824
1620632100000|2021-05-10 07:35:00|199483.5|199333.5|199511.4|199361.4|199535.3|199385.3|199477.3|199327.3|764
1620632400000|2021-05-10 07:40:00|199511.3|199361.3|199521.7|199371.7|199566.7|199416.7|199476.8|199326.8|742
1620632700000|2021-05-10 07:45:00|199520.2|199370.2|199411.9|199261.9|199538.7|199388.7|199408.6|199258.6|761
1620633000000|2021-05-10 07:50:00|199411.6|199261.6|199322.6|199172.6|199443.9|199293.9|199316.8|199166.8|764
1620633300000|2021-05-10 07:55:00|199323.3|199173.3|199193.7|199043.7|199346.2|199196.2|199189.8|199039.8|698
1620633600000|2021-05-10 08:00:00|199196.3|199046.3|199229.6|199079.6|199238.4|199088.4|199141.2|198991.2|771
1620633900000|2021-05-10 08:05:00|199230.2|199080.2|199106.5|198956.5|199231.5|199081.5|199100.9|198950.9|771
1620634200000|2021-05-10 08:10:00|199107.2|198957.2|199153.2|199003.2|199166.9|199016.9|199100.1|198950.1|736
1620634500000|2021-05-10 08:15:00|199154.4|199004.4|199036|198886|199189.9|199039.9|199023|198873|684
1620634800000|2021-05-10 08:20:00|199036.1|198886.1|199037.8|198887.8|199064.5|198914.5|199024.2|198874.2|812
1620635100000|2021-05-10 08:25:00|199034.5|198884.5|198924.1|198774.1|199047.6|198897.6|198880.5|198730.5|886
1620635400000|2021-05-10 08:30:00|198931.9|198781.9|198966.2|198816.2|199062.8|198912.8|198924.4|198774.4|769
1620635700000|2021-05-10 08:35:00|198964.9|198814.9|198841.2|198691.2|198965.7|198815.7|198817.9|198667.9|821
1620636000000|2021-05-10 08:40:00|198843|198693|198874.1|198724.1|198902.1|198752.1|198806.5|198656.5|714
1620636300000|2021-05-10 08:45:00|198883.3|198733.3|198874.9|198724.9|198936.4|198786.4|198838.7|198688.7|677
1620636600000|2021-05-10 08:50:00|198875.1|198725.1|198981|198831|198986|198836|198853.8|198703.8|679
1620636900000|2021-05-10 08:55:00|198977.9|198827.9|198980.8|198830.8|199038|198888|198923|198773|718
1620637200000|2021-05-10 09:00:00|198982.6|198832.6|199071.5|198921.5|199088.6|198938.6|198982.6|198832.6|788
1620637500000|2021-05-10 09:05:00|199072|198922|199021.1|198871.1|199109|198959|199004.2|198854.2|772
1620637800000|2021-05-10 09:10:00|199022.2|198872.2|198993.5|198843.5|199052.7|198902.7|198950.1|198800.1|700
1620638100000|2021-05-10 09:15:00|198993.7|198843.7|198938.6|198788.6|199060.4|198910.4|198938.6|198788.6|723
1620638400000|2021-05-10 09:20:00|198939.6|198789.6|198864|198714|198940.3|198790.3|198855.3|198705.3|685
1620638700000|2021-05-10 09:25:00|198863.3|198713.3|198778.6|198628.6|198897.2|198747.2|198773.7|198623.7|619
1620639000000|2021-05-10 09:30:00|198779.1|198629.1|198925.5|198775.5|198926.5|198776.5|198778.8|198628.8|728
1620639300000|2021-05-10 09:35:00|198926.1|198776.1|198834.9|198684.9|198928.5|198778.5|198832.9|198682.9|745
1620639600000|2021-05-10 09:40:00|198832.5|198682.5|198833.1|198683.1|198893.4|198743.4|198821.8|198671.8|678
1620639900000|2021-05-10 09:45:00|198832.3|198682.3|198856.9|198706.9|198905.6|198755.6|198829.4|198679.4|661
1620640200000|2021-05-10 09:50:00|198861.4|198711.4|198799.4|198649.4|198866.6|198716.6|198792.5|198642.5|525
1620640500000|2021-05-10 09:55:00|198800.9|198650.9|198902.5|198752.5|198904.6|198754.6|198798.8|198648.8|648
1620640800000|2021-05-10 10:00:00|198901.8|198751.8|198861|198711|198961.3|198811.3|198843.8|198693.8|790
1620641100000|2021-05-10 10:05:00|198859.9|198709.9|198823.3|198673.3|198880.8|198730.8|198819.1|198669.1|762
1620641400000|2021-05-10 10:10:00|198823.4|198673.4|198952|198802|198961.5|198811.5|198822|198672|675
1620641700000|2021-05-10 10:15:00|198952.7|198802.7|198959.3|198809.3|198971.2|198821.2|198899.7|198749.7|735
1620642000000|2021-05-10 10:20:00|198958.8|198808.8|198902.8|198752.8|198967.7|198817.7|198882.4|198732.4|757
1620642300000|2021-05-10 10:25:00|198900|198750|198899.6|198749.6|198917.5|198767.5|198892.1|198742.1|627
1620642600000|2021-05-10 10:30:00|198897.7|198747.7|198870.1|198720.1|198902.7|198752.7|198827.8|198677.8|804
1620642900000|2021-05-10 10:35:00|198870.5|198720.5|198838.8|198688.8|198890.6|198740.6|198809.8|198659.8|678
1620643200000|2021-05-10 10:40:00|198838|198688|198793.4|198643.4|198846.6|198696.6|198778.6|198628.6|585
1620643500000|2021-05-10 10:45:00|198793.7|198643.7|198863.9|198713.9|198872|198722|198792.5|198642.5|613
1620643800000|2021-05-10 10:50:00|198863.1|198713.1|198841.1|198691.1|198874.1|198724.1|198828.8|198678.8|631
1620644100000|2021-05-10 10:55:00|198841.6|198691.6|199025.5|198875.5|199037.5|198887.5|198836.8|198686.8|650
1620644400000|2021-05-10 11:00:00|199025.7|198875.7|199076.4|198926.4|199106.1|198956.1|198998.3|198848.3|769
1620644700000|2021-05-10 11:05:00|199077.3|198927.3|199066.3|198916.3|199121.2|198973.6|199023.3|198909.6|602
1620645000000|2021-05-10 11:10:00|199066.2|198916.2|199002.6|198852.6|199079.3|198929.3|198943|198827.8|752
1620645300000|2021-05-10 11:15:00|199006.9|198856.9|198972|198822|199024.6|198919.2|198931.6|198781.6|706
1620645600000|2021-05-10 11:20:00|198973.3|198823.3|199001.2|198851.2|199024.5|198874.5|198971.8|198821.8|650
1620645900000|2021-05-10 11:25:00|199000.8|198850.8|199138.9|198988.9|199143.4|198993.4|199000.8|198850.8|752
1620646200000|2021-05-10 11:30:00|199139.4|198989.4|199278.9|199128.9|199282.4|199182.9|199083|198933|753
1620646500000|2021-05-10 11:35:00|199279.6|199129.6|199153.8|199003.8|199308|199158|199118|198988.3|784
1620646800000|2021-05-10 11:40:00|199154.2|199004.2|199047.6|198897.6|199161.5|199011.5|199038.9|198888.9|833
1620647100000|2021-05-10 11:45:00|199046.7|198896.7|199099.5|199049.5|199200.1|199070.1|199046.7|198896.7|743
1620647400000|2021-05-10 11:50:00|199099.8|199049.8|199167|199117|199231.9|199118.8|199099.8|199022.4|708
1620647700000|2021-05-10 11:55:00|199165.3|199115.3|199319.4|199169.4|199346.8|199196.8|199163.9|199036.4|752
1620648000000|2021-05-10 12:00:00|199319.2|199169.2|199369.3|199219.3|199438.9|199288.9|199316.8|199166.8|877
1620648300000|2021-05-10 12:05:00|199369.6|199219.6|199339.8|199189.8|199377.4|199274.2|199211|199061|927
1620648600000|2021-05-10 12:10:00|199341|199191|199310.8|199160.8|199420.8|199270.8|199303.3|199153.3|807
1620648900000|2021-05-10 12:15:00|199310.6|199160.6|199121.3|198971.3|199316.7|199166.7|199114.1|198964.9|822
1620649200000|2021-05-10 12:20:00|199121.4|198971.4|199171.5|199021.5|199269.8|199158.9|199082.6|198940.3|998
1620649500000|2021-05-10 12:25:00|199170.4|199020.4|199032.2|198882.2|199193.8|199043.8|199013.5|198863.5|1027
1620649800000|2021-05-10 12:30:00|199028.2|198878.2|198977.6|198827.6|199058.7|198952.2|198892|198765.9|885
1620650100000|2021-05-10 12:35:00|198978.4|198828.4|198903.3|198753.3|198993|198843|198731.7|198649.8|890
1620650400000|2021-05-10 12:40:00|198904.1|198754.1|198823.1|198673.1|198916.8|198766.8|198773.2|198671|816
1620650700000|2021-05-10 12:45:00|198822.7|198672.7|198673.7|198523.7|198842.1|198693.5|198623.8|198519.2|737
1620651000000|2021-05-10 12:50:00|198674.9|198524.9|198818.3|198668.3|198849.5|198749.4|198651|198518.7|818
1620651300000|2021-05-10 12:55:00|198817.7|198667.7|198827|198677|198828.7|198678.7|198739.2|198589.2|818
1620651600000|2021-05-10 13:00:00|198823.1|198673.1|198836.9|198686.9|198943.3|198793.3|198788.1|198638.1|913
1620651900000|2021-05-10 13:05:00|198835|198685|198947.7|198797.7|198956.2|198806.2|198814.8|198685|897
1620652200000|2021-05-10 13:10:00|198957.9|198807.9|198922.7|198772.7|199031.7|198881.7|198906.7|198757.6|831
1620652500000|2021-05-10 13:15:00|198923.1|198773.1|199197.9|199047.9|199198|199048|198910.9|198760.9|858
1620652800000|2021-05-10 13:20:00|199197.8|199047.8|199081.7|198931.7|199199.9|199049.9|199061.9|198911.9|753
1620653100000|2021-05-10 13:25:00|199078.4|198928.4|198965.2|198815.2|199085.3|198935.3|198862|198712|753
1620653400000|2021-05-10 13:30:00|198947.7|198797.7|199132.3|198982.3|199170.9|199020.9|198945.5|198796.8|779
1620653700000|2021-05-10 13:35:00|199130.4|198980.4|199387.6|199237.6|199415.7|199278.3|199107.7|198957.7|757
1620654000000|2021-05-10 13:40:00|199382.8|199232.8|199171.8|199021.8|199391.2|199289.5|199134.2|198984.2|795
1620654300000|2021-05-10 13:45:00|199166.8|199016.8|199394.2|199244.2|199413.4|199291.8|199081.9|198949|787
1620654600000|2021-05-10 13:50:00|199391.5|199241.5|199488.9|199338.9|199488.9|199381.9|199344.8|199194.8|757
1620654900000|2021-05-10 13:55:00|199494.3|199344.3|199455|199305|199506.5|199395.4|199382.8|199232.8|795
1620655200000|2021-05-10 14:00:00|199435.7|199285.7|199324.7|199174.7|199506|199387.3|199278.2|199174.7|796
1620655500000|2021-05-10 14:05:00|199321.6|199171.6|198997.5|198847.5|199366.3|199216.3|198997.5|198847.5|812
1620655800000|2021-05-10 14:10:00|198996.5|198846.5|198779.1|198629.1|199076.6|198940.1|198748.4|198612.5|751
1620656100000|2021-05-10 14:15:00|198774.2|198624.2|198831.8|198681.8|198861.9|198740.4|198724.5|198619.8|737
1620656400000|2021-05-10 14:20:00|198835.1|198685.1|199043.7|198893.7|199047.7|198897.7|198786.8|198676.7|757
1620656700000|2021-05-10 14:25:00|199042.6|198892.6|199004.5|198854.5|199097.7|198976.5|198969.3|198819.3|749
1620657000000|2021-05-10 14:30:00|199006.9|198856.9|199047.5|198897.5|199069.4|198919.4|198955.7|198805.7|708
1620657300000|2021-05-10 14:35:00|199046|198896|198941.4|198791.4|199057.1|198907.1|198941.4|198791.4|709
1620657600000|2021-05-10 14:40:00|198942.2|198792.2|198872.5|198722.5|198968.9|198818.9|198835.4|198685.4|681
1620657900000|2021-05-10 14:45:00|198872.6|198722.6|198993.8|198843.8|199046|198935.8|198871.9|198721.9|715
1620658200000|2021-05-10 14:50:00|198990.9|198840.9|199062.6|198912.6|199064|198914|198910.1|198760.1|740
1620658500000|2021-05-10 14:55:00|199063.3|198913.3|198768.7|198618.7|199069.2|198919.2|198640.8|198531.6|804
1620658800000|2021-05-10 15:00:00|198768.4|198618.4|198914.7|198764.7|198944.6|198794.6|198765.7|198615.7|698
1620659100000|2021-05-10 15:05:00|198914.3|198764.3|198947.9|198797.9|198949.9|198799.9|198862.4|198712.4|721
1620659400000|2021-05-10 15:10:00|198947.8|198797.8|199035|198885|199046.5|198908.7|198880.3|198767.1|685
1620659700000|2021-05-10 15:15:00|199038.5|198888.5|198962.7|198812.7|199044.6|198894.6|198879.4|198778.6|698
1620660000000|2021-05-10 15:20:00|198960.8|198810.8|198960.2|198810.2|198966.8|198849.5|198852.5|198736.5|685
1620660300000|2021-05-10 15:25:00|198961|198811|198910.6|198760.6|198972.3|198822.3|198908.8|198758.8|567
1620660600000|2021-05-10 15:30:00|198909.9|198759.9|198921.8|198771.8|198958.8|198808.8|198886.3|198736.3|624
1620660900000|2021-05-10 15:35:00|198929.6|198779.6|198927.4|198777.4|198960.6|198810.6|198904.6|198754.6|563
1620661200000|2021-05-10 15:40:00|198928.4|198778.4|198888.5|198738.5|198929.1|198823.9|198867.2|198732.6|496
1620661500000|2021-05-10 15:45:00|198889.1|198739.1|198910.3|198760.3|198911.6|198761.6|198839.7|198689.7|639
1620661800000|2021-05-10 15:50:00|198911|198761|198914.8|198764.8|198925.2|198826.9|198855.7|198751.9|573
1620662100000|2021-05-10 15:55:00|198914.5|198764.5|198795.4|198645.4|198918.5|198811.6|198782.8|198644.4|577
1620662400000|2021-05-10 16:00:00|198797.7|198647.7|198842|198692|198851.9|198706.2|198749.7|198646.3|589
1620662700000|2021-05-10 16:05:00|198841.9|198691.9|198883.5|198733.5|198890.2|198785.4|198795.2|198689.4|504
1620663000000|2021-05-10 16:10:00|198882.6|198732.6|198953.2|198803.2|198953.7|198803.7|198875.9|198725.9|496
1620663300000|2021-05-10 16:15:00|198953.1|198803.1|198901|198751|198956.4|198849.8|198867.7|198717.7|549
1620663600000|2021-05-10 16:20:00|198899.2|198749.2|198915.1|198765.1|198982.5|198871.8|198871.8|198749.2|542
1620663900000|2021-05-10 16:25:00|198914.9|198764.9|198955.6|198805.6|198975.2|198874.5|198856.9|198755.8|563
1620664200000|2021-05-10 16:30:00|198953.8|198803.8|198955.9|198805.9|198979.4|198880.7|198898.7|198784.3|551
1620664500000|2021-05-10 16:35:00|198955.4|198805.4|198910|198760|198956.8|198848.8|198851.5|198752.1|535
1620664800000|2021-05-10 16:40:00|198910.4|198760.4|198869|198819|198919.6|198819.2|198852.6|198751|523
1620665100000|2021-05-10 16:45:00|198867.7|198817.7|198919.1|198769.1|198962.6|198869.8|198858.9|198757.7|559
1620665400000|2021-05-10 16:50:00|198919.5|198769.5|198952.1|198802.1|198966.7|198816.7|198916.9|198766.9|587
1620665700000|2021-05-10 16:55:00|198952.3|198802.3|198865.5|198715.5|198956.5|198814.9|198853.9|198714.6|578
1620666000000|2021-05-10 17:00:00|198865.3|198715.3|198824.1|198774.1|198884.2|198781.2|198806.2|198687.5|446
1620666300000|2021-05-10 17:05:00|198822.5|198772.5|198821|198771|198878.2|198779.1|198819.7|198719.7|353
1620666600000|2021-05-10 17:10:00|198820.8|198770.8|198877.1|198727.1|198880.3|198774.9|198812.4|198684.1|469
1620666900000|2021-05-10 17:15:00|198877|198727|198877.5|198727.5|198889.4|198781.1|198814.3|198707|502
1620667200000|2021-05-10 17:20:00|198877.2|198727.2|198875.8|198725.8|198904.6|198780.9|198821.7|198716.9|651
1620667500000|2021-05-10 17:25:00|198877|198727|198872.9|198722.9|198907.6|198803.4|198821.3|198715|484
1620667800000|2021-05-10 17:30:00|198873|198723|198886|198736|198890.5|198787.8|198824.2|198721.9|530
1620668100000|2021-05-10 17:35:00|198886.1|198736.1|198912.9|198762.9|198914.8|198785.1|198823.5|198725|453
1620668400000|2021-05-10 17:40:00|198915.7|198765.7|198825.5|198775.5|198916.4|198815.2|198819.9|198720.4|483
1620668700000|2021-05-10 17:45:00|198826|198776|198834.6|198684.6|198873.3|198777|198759.8|198655.7|597
1620669000000|2021-05-10 17:50:00|198834.2|198684.2|198786.3|198736.3|198846.7|198745.9|198778.1|198678.5|402
1620669300000|2021-05-10 17:55:00|198787.3|198737.3|198910.8|198760.8|198928.3|198778.3|198782.7|198678.5|556
1620669600000|2021-05-10 18:00:00|198910.5|198760.5|198922.6|198772.6|198929.6|198779.6|198884.3|198734.3|630
1620669900000|2021-05-10 18:05:00|198921.6|198771.6|198914.2|198764.2|198924.2|198774.2|198909.8|198759.8|564
1620670200000|2021-05-10 18:10:00|198914.9|198764.9|198825.6|198775.6|198922.9|198780.5|198820.9|198721.3|581
1620670500000|2021-05-10 18:15:00|198825.9|198775.9|199233.5|199083.5|199233.5|199083.5|198824|198736.3|625
1620670800000|2021-05-10 18:20:00|199236.5|199086.5|199254.9|199104.9|199365.7|199215.7|199207.8|199057.8|643
1620671100000|2021-05-10 18:25:00|199252.9|199102.9|199291.6|199141.6|199329.1|199191.7|199224.3|199074.3|660
1620671400000|2021-05-10 18:30:00|199292.3|199142.3|199366.8|199216.8|199387.1|199268.5|199292.3|199142.3|692
1620671700000|2021-05-10 18:35:00|199367|199217|199362.6|199212.6|199436.4|199286.4|199268|199118|599
1620672000000|2021-05-10 18:40:00|199362.4|199212.4|199357.4|199207.4|199440.7|199290.7|199339.1|199189.1|640
1620672300000|2021-05-10 18:45:00|199356.5|199206.5|199424.7|199274.7|199436.5|199286.5|199342.1|199192.1|621
1620672600000|2021-05-10 18:50:00|199424.3|199274.3|199435.3|199285.3|199473.8|199323.8|199396.4|199246.4|668
1620672900000|2021-05-10 18:55:00|199436.2|199286.2|199273.3|199123.3|199447.6|199343|199273|199123|604
1620673200000|2021-05-10 19:00:00|199270.6|199120.6|199228.2|199078.2|199279.1|199129.1|199194.4|199044.4|639
1620673500000|2021-05-10 19:05:00|199228.4|199078.4|199160.2|199010.2|199285.8|199135.8|199160.2|199010.2|583
1620673800000|2021-05-10 19:10:00|199158.7|199008.7|199125.2|198975.2|199183.4|199033.4|199115.1|198965.1|594
1620674100000|2021-05-10 19:15:00|199125.1|198975.1|199125.4|198975.4|199146.7|198996.7|199120.8|198970.8|591
1620674400000|2021-05-10 19:20:00|199125.6|198975.6|199078.3|198928.3|199170.4|199020.4|199065.9|198915.9|678
1620674700000|2021-05-10 19:25:00|199078.1|198928.1|198945.5|198895.5|199085.5|198935.5|198940.4|198839.7|578
1620675000000|2021-05-10 19:30:00|198946.9|198896.9|199072.5|198922.5|199085.7|198935.7|198944.2|198814.3|631
1620675300000|2021-05-10 19:35:00|199072|198922|199050.6|198900.6|199104.5|198954.5|199028.2|198878.2|602
1620675600000|2021-05-10 19:40:00|199048.3|198898.3|199087|198937|199096.3|198946.3|199048.3|198898.3|556
1620675900000|2021-05-10 19:45:00|199085.7|198935.7|199109.8|198959.8|199118.6|198968.6|199050.6|198900.6|615
1620676200000|2021-05-10 19:50:00|199110.9|198960.9|199177.6|199027.6|199178.3|199037.7|199087.7|198941|524
1620676500000|2021-05-10 19:55:00|199164.9|199014.9|199165.4|199015.4|199242|199092|199108.3|198958.3|640
1620676800000|2021-05-10 20:00:00|199160.3|199010.3|199041.2|198891.2|199167.8|199017.8|199030.2|198880.2|565
1620677100000|2021-05-10 20:05:00|199037.5|198887.5|199080.8|198930.8|199089.9|198939.9|199029.1|198879.1|425
1620677400000|2021-05-10 20:10:00|199080.7|198930.7|199064.6|198914.6|199150|199000|199061.5|198911.5|442
1620677700000|2021-05-10 20:15:00|199057|198907|199009.1|198859.1|199058|198908|198977|198827|399
1620678000000|2021-05-10 20:20:00|199008.5|198858.5|199026.1|198876.1|199042.4|198892.4|199005|198855|313
1620678300000|2021-05-10 20:25:00|199026.9|198876.9|199061|198911|199077.9|198927.9|199017.2|198867.2|329
1620678600000|2021-05-10 20:30:00|199062|198912|199169.2|199019.2|199171.4|199021.4|199059.3|198909.3|459
1620678900000|2021-05-10 20:35:00|199169.7|199019.7|199192.3|199042.3|199256.3|199106.3|199161.1|199011.1|520
1620679200000|2021-05-10 20:40:00|199190.3|199040.3|199252.1|199102.1|199268|199118|199183.1|199033.1|501
1620679500000|2021-05-10 20:45:00|199255.6|199105.6|199249.2|199099.2|199255.6|199105.6|199188|199038|361
1620679800000|2021-05-10 20:50:00|199251|199101|199417.2|199267.2|199417.2|199267.2|199239.7|199089.7|440
1620680100000|2021-05-10 20:55:00|199413.1|199263.1|199596.6|199277.6|199613.2|199336.3|199396.8|199188.6|353
1620680400000|2021-05-10 21:00:00|199598.5|199279.5|199668.3|199349.3|199673|199354|199596.5|199277.5|34
1620680700000|2021-05-10 21:05:00|199646.6|199327.6|199730|199411|199730|199411|199571.4|199252.4|130
1620681000000|2021-05-10 21:10:00|199648.3|199329.3|199660.7|199341.7|199730|199411|199628|199309|112
1620681300000|2021-05-10 21:15:00|199669.7|199350.7|199607.9|199288.9|199689.3|199370.3|199565.4|199246.4|139
1620681600000|2021-05-10 21:20:00|199607.1|199288.1|199596.2|199277.2|199655|199349|199499|199228.8|90
1620681900000|2021-05-10 21:25:00|199584.3|199265.3|199562.2|199243.2|199664.1|199351|199474|199199.9|181
1620682200000|2021-05-10 21:30:00|199564.5|199245.5|199576.7|199257.7|199621.4|199315.8|199398|199172|200
1620682500000|2021-05-10 21:35:00|199578.8|199259.8|199561.9|199242.9|199603.8|199284.8|199476.8|199157.8|287
1620682800000|2021-05-10 21:40:00|199567.6|199248.6|199350.1|199200.1|199585.9|199266.9|199335.2|199056|285
1620683100000|2021-05-10 21:45:00|199350|199200|199422.2|199103.2|199422.2|199230.4|199305.9|199085.5|167
1620683400000|2021-05-10 21:50:00|199331.6|199181.6|199333.7|199183.7|199411.9|199212.1|199316.8|199115.9|140
1620683700000|2021-05-10 21:55:00|199349.3|199199.3|199381.2|199231.2|199449.7|199242.3|199325|199108.5|193
1620684000000|2021-05-10 22:00:00|199381.3|199231.3|199337.6|199187.6|199612.3|199293.3|199299.1|199135.6|476
1620684300000|2021-05-10 22:05:00|199338.1|199188.1|199349.9|199199.9|199382.9|199232.9|199331.5|199181.5|341
1620684600000|2021-05-10 22:10:00|199350.1|199200.1|199429.6|199279.6|199435.6|199285.6|199339.7|199189.7|309
1620684900000|2021-05-10 22:15:00|199425.3|199275.3|199421.6|199271.6|199444.9|199294.9|199409.9|199259.9|302
1620685200000|2021-05-10 22:20:00|199421.4|199271.4|199433.4|199283.4|199441.3|199291.3|199388.1|199238.1|379
1620685500000|2021-05-10 22:25:00|199432.4|199282.4|199385|199235|199439.3|199289.3|199376|199226|362
1620685800000|2021-05-10 22:30:00|199394.1|199244.1|199370.3|199220.3|199425.7|199275.7|199364|199214|302
1620686100000|2021-05-10 22:35:00|199369.3|199219.3|199335.1|199185.1|199383.3|199233.3|199331.7|199181.7|290
1620686400000|2021-05-10 22:40:00|199334.8|199184.8|199326.9|199176.9|199353.9|199203.9|199304.9|199154.9|227
1620686700000|2021-05-10 22:45:00|199326.7|199176.7|199345.5|199195.5|199374.1|199224.1|199326.7|199176.7|277
1620687000000|2021-05-10 22:50:00|199347.4|199197.4|199304|199154|199351.1|199201.1|199289.5|199139.5|249
1620687300000|2021-05-10 22:55:00|199303.4|199153.4|199293.7|199143.7|199309.6|199159.6|199272.1|199122.1|333
1620687600000|2021-05-10 23:00:00|199295.6|199145.6|199293|199143|199308.7|199158.7|199225.9|199075.9|291
1620687900000|2021-05-10 23:05:00|199290.5|199140.5|199256.7|199106.7|199309|199159|199254.7|199104.7|276
1620688200000|2021-05-10 23:10:00|199258.1|199108.1|199300.4|199150.4|199317.3|199167.3|199256|199106|298
1620688500000|2021-05-10 23:15:00|199297.9|199147.9|199307.9|199157.9|199318.2|199168.2|199296.4|199146.4|258
1620688800000|2021-05-10 23:20:00|199306.6|199156.6|199272.9|199122.9|199314.5|199164.5|199264|199114|277
1620689100000|2021-05-10 23:25:00|199271.7|199121.7|199226.4|199076.4|199302.1|199152.1|199207.9|199057.9|288
1620689400000|2021-05-10 23:30:00|199228.3|199078.3|199208.3|199058.3|199242.5|199092.5|199190.9|199040.9|300
1620689700000|2021-05-10 23:35:00|199209.2|199059.2|199206.1|199056.1|199231.7|199081.7|199187.7|199037.7|356
1620690000000|2021-05-10 23:40:00|199206.8|199056.8|199228.7|199078.7|199235.3|199085.3|199201.9|199051.9|259
1620690300000|2021-05-10 23:45:00|199227.6|199077.6|199185.6|199035.6|199230.1|199080.1|199176.2|199026.2|289
1620690600000|2021-05-10 23:50:00|199186.5|199036.5|199197.8|199047.8|199205.2|199055.2|199182|199032|237
1620690900000|2021-05-10 23:55:00|199196.6|199046.6|199226.2|199076.2|199247.3|199097.3|199186.6|199036.6|303
1620604800000|2021-05-10 00:00:00|199166|199016|199199.4|199049.4|199261|199111|199151.2|199001.2|679
1620605100000|2021-05-10 00:05:00|199199.3|199049.3|199183.7|199033.7|199219.4|199069.4|199181.1|199031.1|520
1620605400000|2021-05-10 00:10:00|199183.5|199033.5|199141.6|198991.6|199186.2|199036.2|199131.6|198981.6|493
1620605700000|2021-05-10 00:15:00|199141.9|198991.9|199160.8|199010.8|199198.9|199048.9|199101.5|198951.5|556
1620606000000|2021-05-10 00:20:00|199163.3|199013.3|199215.1|199065.1|199223.9|199088|199138|198994|463
1620606300000|2021-05-10 00:25:00|199214.4|199064.4|199247|199097|199279.4|199129.4|199206.3|199056.3|517
1620606600000|2021-05-10 00:30:00|199247.3|199097.3|199204.3|199054.3|199254.5|199104.5|199176.6|199026.6|467
1620606900000|2021-05-10 00:35:00|199208.3|199058.3|199229|199079|199233.5|199083.5|199189.5|199039.5|412
1620607200000|2021-05-10 00:40:00|199226.4|199076.4|199250.6|199100.6|199256.1|199106.1|199226.4|199076.4|355
1620607500000|2021-05-10 00:45:00|199243.1|199093.1|199245.7|199095.7|199289.9|199139.9|199221.4|199071.4|374
1620607800000|2021-05-10 00:50:00|199245.3|199095.3|199222.5|199072.5|199267.8|199117.8|199201|199051|461
1620608100000|2021-05-10 00:55:00|199223.5|199073.5|199288.7|199138.7|199296.1|199146.1|199221.6|199071.6|450
1620608400000|2021-05-10 01:00:00|199289.5|199139.5|199225.7|199075.7|199299.6|199149.6|199214.8|199064.8|495
1620608700000|2021-05-10 01:05:00|199226.6|199076.6|199246.6|199096.6|199256.4|199106.4|199209.1|199059.1|418
1620609000000|2021-05-10 01:10:00|199247.5|199097.5|199242.8|199092.8|199298.7|199148.7|199230.5|199080.5|458
1620609300000|2021-05-10 01:15:00|199239|199089|199292.3|199142.3|199338.1|199188.1|199239|199089|556
1620609600000|2021-05-10 01:20:00|199283.7|199133.7|199328.2|199178.2|199337|199187|199273.1|199123.1|542
1620609900000|2021-05-10 01:25:00|199328.1|199178.1|199343.5|199193.5|199345.3|199195.3|199306.6|199156.6|506
1620610200000|2021-05-10 01:30:00|199351.3|199201.3|199342.3|199192.3|199361.2|199242|199292|199170.6|567
1620610500000|2021-05-10 01:35:00|199343.8|199193.8|199362.9|199212.9|199413.3|199263.3|199322.7|199172.7|503
1620610800000|2021-05-10 01:40:00|199363|199213|199274.9|199124.9|199376.7|199226.7|199273.7|199123.7|518
1620611100000|2021-05-10 01:45:00|199269.3|199119.3|199299.9|199149.9|199302.1|199152.1|199208.7|199058.7|493
1620611400000|2021-05-10 01:50:00|199299.5|199149.5|199326.5|199176.5|199360.9|199210.9|199286.5|199136.5|412
1620611700000|2021-05-10 01:55:00|199327.5|199177.5|199310.2|199160.2|199329.3|199179.3|199277|199127|496
1620612000000|2021-05-10 02:00:00|199311.9|199161.9|199323.1|199173.1|199337.8|199187.8|199277.1|199127.1|465
1620612300000|2021-05-10 02:05:00|199322.8|199172.8|199290.5|199140.5|199336.4|199186.4|199280.6|199130.6|454
1620612600000|2021-05-10 02:10:00|199289.7|199139.7|199339.4|199189.4|199359.2|199209.2|199286.9|199136.9|466
1620612900000|2021-05-10 02:15:00|199341.1|199191.1|199408.8|199258.8|199414.3|199264.3|199324.5|199174.5|506
1620613200000|2021-05-10 02:20:00|199411.7|199261.7|199411.7|199261.7|199443|199293|199398.9|199248.9|535
1620613500000|2021-05-10 02:25:00|199421.4|199271.4|199403.6|199253.6|199444|199294|199390.8|199240.8|435
1620613800000|2021-05-10 02:30:00|199394.1|199244.1|199399.6|199249.6|199429.6|199279.6|199358.3|199208.3|511
1620614100000|2021-05-10 02:35:00|199397.9|199247.9|199419|199269|199425.1|199275.1|199360.4|199210.4|412
1620614400000|2021-05-10 02:40:00|199417.9|199267.9|199398.2|199248.2|199446.5|199296.5|199393.3|199243.3|486
1620614700000|2021-05-10 02:45:00|199397.4|199247.4|199436.2|199286.2|199452|199302|199392.4|199242.4|445
1620615000000|2021-05-10 02:50:00|199438.8|199288.8|199448.9|199298.9|199460.2|199310.2|199429.7|199279.7|458
1620615300000|2021-05-10 02:55:00|199449.5|199299.5|199478.1|199328.1|199481.6|199331.6|199437.9|199287.9|430
1620615600000|2021-05-10 03:00:00|199477.7|199327.7|199471.5|199321.5|199492.4|199342.4|199448.8|199298.8|349
1620615900000|2021-05-10 03:05:00|199473.8|199323.8|199475|199325|199501.8|199351.8|199465.4|199315.4|409
1620616200000|2021-05-10 03:10:00|199475.8|199325.8|199456.8|199306.8|199506.6|199356.6|199456.5|199306.5|352
1620616500000|2021-05-10 03:15:00|199458.9|199308.9|199484|199334|199496.7|199346.7|199458.9|199308.9|374
1620616800000|2021-05-10 03:20:00|199484.1|199334.1|199456.8|199306.8|199494.3|199344.3|199438.3|199288.3|360
1620617100000|2021-05-10 03:25:00|199456.5|199306.5|199439.6|199289.6|199475.3|199325.3|199437|199287|406
1620617400000|2021-05-10 03:30:00|199442.1|199292.1|199452.7|199302.7|199463.6|199313.6|199438.9|199288.9|451
1620617700000|2021-05-10 03:35:00|199449.5|199299.5|199450.9|199300.9|199470.3|199320.3|199440.5|199290.5|352
1620618000000|2021-05-10 03:40:00|199449.5|199299.5|199468.4|199318.4|199475|199325|199447.1|199297.1|333
1620618300000|2021-05-10 03:45:00|199471.5|199321.5|199476.4|199326.4|199489.5|199339.5|199462.8|199312.8|364
1620618600000|2021-05-10 03:50:00|199477|199327|199482.5|199332.5|199484.5|199334.5|199472.9|199322.9|262
1620618900000|2021-05-10 03:55:00|199482.2|199332.2|199449.3|199299.3|199482.2|199332.2|199430.7|199280.7|317
1620619200000|2021-05-10 04:00:00|199448.2|199298.2|199487.7|199337.7|199505.7|199355.7|199437.4|199287.4|362
1620619500000|2021-05-10 04:05:00|199487|199337|199485.5|199335.5|199510|199360|199476.5|199326.5|324
1620619800000|2021-05-10 04:10:00|199486.5|199336.5|199445.7|199295.7|199492.2|199342.2|199411.2|199261.2|333
1620620100000|2021-05-10 04:15:00|199445|199295|199494|199344|199514.4|199364.4|199439.2|199289.2|335
1620620400000|2021-05-10 04:20:00|199496.3|199346.3|199468.6|199318.6|199503.8|199353.8|199440.8|199290.8|312
1620620700000|2021-05-10 04:25:00|199466.8|199316.8|199484.6|199334.6|199492.1|199342.1|199464.7|199314.7|326
1620621000000|2021-05-10 04:30:00|199486.5|199336.5|199453.5|199303.5|199494.7|199344.7|199443|199293|294
1620621300000|2021-05-10 04:35:00|199454.1|199304.1|199445.2|199295.2|199454.1|199304.1|199419.7|199269.7|298
1620621600000|2021-05-10 04:40:00|199445.1|199295.1|199441.6|199291.6|199460.5|199310.5|199437.5|199287.5|206
1620621900000|2021-05-10 04:45:00|199442.2|199292.2|199409.5|199259.5|199456|199306|199383.5|199233.5|269
1620622200000|2021-05-10 04:50:00|199402.4|199252.4|199449.4|199299.4|199454.3|199304.3|199400.1|199250.1|347
1620622500000|2021-05-10 04:55:00|199448.9|199298.9|199453.9|199303.9|199460.8|199310.8|199445.9|199295.9|298
1620622800000|2021-05-10 05:00:00|199453.3|199303.3|199486.9|199336.9|199502.2|199352.2|199448.2|199298.2|432
1620623100000|2021-05-10 05:05:00|199488|199338|199486.7|199336.7|199498.6|199348.6|199432.9|199282.9|444
1620623400000|2021-05-10 05:10:00|199493.8|199343.8|199489.8|199339.8|199500.1|199350.1|199478.3|199328.3|344
1620623700000|2021-05-10 05:15:00|199489.4|199339.4|199485.2|199335.2|199499.2|199349.2|199476.3|199326.3|291
1620624000000|2021-05-10 05:20:00|199487.4|199337.4|199478.3|199328.3|199492.9|199342.9|199475.8|199325.8|339
1620624300000|2021-05-10 05:25:00|199475.7|199325.7|199360.8|199210.8|199482.9|199332.9|199356.7|199206.7|396
1620624600000|2021-05-10 05:30:00|199371.3|199221.3|199324.6|199174.6|199403.8|199253.8|199317.6|199167.6|408
1620624900000|2021-05-10 05:35:00|199324.2|199174.2|199372.2|199222.2|199380.6|199230.6|199318.9|199168.9|435
1620625200000|2021-05-10 05:40:00|199370.7|199220.7|199404.3|199254.3|199413.6|199263.6|199369|199219|438
1620625500000|2021-05-10 05:45:00|199403.9|199253.9|199367.9|199217.9|199426.1|199276.1|199350.9|199200.9|423
1620625800000|2021-05-10 05:50:00|199367.8|199217.8|199366.5|199216.5|199376.8|199226.8|199321|199171|383
1620626100000|2021-05-10 05:55:00|199366.6|199216.6|199366.9|199216.9|199408|199258|199332.9|199182.9|533
1620626400000|2021-05-10 06:00:00|199366.8|199216.8|199346.8|199196.8|199369.2|199219.2|199320.8|199170.8|680
1620626700000|2021-05-10 06:05:00|199346.1|199196.1|199329.3|199179.3|199376.4|199226.4|199286.4|199136.4|638
1620627000000|2021-05-10 06:10:00|199327.8|199177.8|199300.3|199150.3|199366.6|199216.6|199299.4|199149.4|605
1620627300000|2021-05-10 06:15:00|199299.7|199149.7|199239.3|199089.3|199340.6|199190.6|199216.5|199066.5|642
1620627600000|2021-05-10 06:20:00|199238.6|199088.6|199201.7|199051.7|199288.4|199138.4|199197.8|199047.8|598
1620627900000|2021-05-10 06:25:00|199202.1|199052.1|199206.7|199056.7|199297.8|199147.8|199199.6|199049.6|628
1620628200000|2021-05-10 06:30:00|199203|199053|199253.3|199103.3|199258|199108|199191.4|199041.4|651
1620628500000|2021-05-10 06:35:00|199252.1|199102.1|199319.4|199169.4|199385|199235|199251.3|199101.3|725
1620628800000|2021-05-10 06:40:00|199316.5|199166.5|199346.6|199196.6|199404.4|199254.4|199313.4|199163.4|635
1620629100000|2021-05-10 06:45:00|199352.5|199202.5|199385.7|199235.7|199434.1|199284.1|199352.5|199202.5|687
1620629400000|2021-05-10 06:50:00|199386.3|199236.3|199239.3|199089.3|199389.1|199239.1|199231.2|199081.2|654
1620629700000|2021-05-10 06:55:00|199237.2|199087.2|199225.6|199075.6|199273.4|199123.4|199217.3|199067.3|620
1620630000000|2021-05-10 07:00:00|199237.6|199087.6|199438.7|199288.7|199470.4|199320.4|199233.8|199083.8|924
1620630300000|2021-05-10 07:05:00|199438|199288|199468.4|199318.4|199527.2|199377.2|199383.8|199233.8|865
1620630600000|2021-05-10 07:10:00|199469.2|199319.2|199616.4|199466.4|199652.4|199502.4|199465|199315|898
1620630900000|2021-05-10 07:15:00|199604.2|199454.2|199455.4|199305.4|199652.2|199502.2|199454.5|199304.5|799
1620631200000|2021-05-10 07:20:00|199458.7|199308.7|199597.8|199447.8|199603.8|199453.8|199458.7|199308.7|830
1620631500000|2021-05-10 07:25:00|199599.1|199449.1|199514.2|199364.2|199612.2|199462.2|199513.3|199363.3|832
1620631800000|2021-05-10 07:30:00|199516.4|199366.4|199483.6|199333.6|199587.4|199437.4|199482|199332|824
1620632100000|2021-05-10 07:35:00|199483.5|199333.5|199511.4|199361.4|199535.3|199385.3|199477.3|199327.3|764
1620632400000|2021-05-10 07:40:00|199511.3|199361.3|199521.7|199371.7|199566.7|199416.7|199476.8|199326.8|742
1620632700000|2021-05-10 07:45:00|199520.2|199370.2|199411.9|199261.9|199538.7|199388.7|199408.6|199258.6|761
1620633000000|2021-05-10 07:50:00|199411.6|199261.6|199322.6|199172.6|199443.9|199293.9|199316.8|199166.8|764
1620633300000|2021-05-10 07:55:00|199323.3|199173.3|199193.7|199043.7|199346.2|199196.2|199189.8|199039.8|698
1620633600000|2021-05-10 08:00:00|199196.3|199046.3|199229.6|199079.6|199238.4|199088.4|199141.2|198991.2|771
1620633900000|2021-05-10 08:05:00|199230.2|199080.2|199106.5|198956.5|199231.5|199081.5|199100.9|198950.9|771
1620634200000|2021-05-10 08:10:00|199107.2|198957.2|199153.2|199003.2|199166.9|199016.9|199100.1|198950.1|736
1620634500000|2021-05-10 08:15:00|199154.4|199004.4|199036|198886|199189.9|199039.9|199023|198873|684
1620634800000|2021-05-10 08:20:00|199036.1|198886.1|199037.8|198887.8|199064.5|198914.5|199024.2|198874.2|812
1620635100000|2021-05-10 08:25:00|199034.5|198884.5|198924.1|198774.1|199047.6|198897.6|198880.5|198730.5|886
1620635400000|2021-05-10 08:30:00|198931.9|198781.9|198966.2|198816.2|199062.8|198912.8|198924.4|198774.4|769
1620635700000|2021-05-10 08:35:00|198964.9|198814.9|198841.2|198691.2|198965.7|198815.7|198817.9|198667.9|821
1620636000000|2021-05-10 08:40:00|198843|198693|198874.1|198724.1|198902.1|198752.1|198806.5|198656.5|714
1620636300000|2021-05-10 08:45:00|198883.3|198733.3|198874.9|198724.9|198936.4|198786.4|198838.7|198688.7|677
1620636600000|2021-05-10 08:50:00|198875.1|198725.1|198981|198831|198986|198836|198853.8|198703.8|679
1620636900000|2021-05-10 08:55:00|198977.9|198827.9|198980.8|198830.8|199038|198888|198923|198773|718
1620637200000|2021-05-10 09:00:00|198982.6|198832.6|199071.5|198921.5|199088.6|198938.6|198982.6|198832.6|788
1620637500000|2021-05-10 09:05:00|199072|198922|199021.1|198871.1|199109|198959|199004.2|198854.2|772
1620637800000|2021-05-10 09:10:00|199022.2|198872.2|198993.5|198843.5|199052.7|198902.7|198950.1|198800.1|700
1620638100000|2021-05-10 09:15:00|198993.7|198843.7|198938.6|198788.6|199060.4|198910.4|198938.6|198788.6|723
1620638400000|2021-05-10 09:20:00|198939.6|198789.6|198864|198714|198940.3|198790.3|198855.3|198705.3|685
1620638700000|2021-05-10 09:25:00|198863.3|198713.3|198778.6|198628.6|198897.2|198747.2|198773.7|198623.7|619
1620639000000|2021-05-10 09:30:00|198779.1|198629.1|198925.5|198775.5|198926.5|198776.5|198778.8|198628.8|728
1620639300000|2021-05-10 09:35:00|198926.1|198776.1|198834.9|198684.9|198928.5|198778.5|198832.9|198682.9|745
1620639600000|2021-05-10 09:40:00|198832.5|198682.5|198833.1|198683.1|198893.4|198743.4|198821.8|198671.8|678
1620639900000|2021-05-10 09:45:00|198832.3|198682.3|198856.9|198706.9|198905.6|198755.6|198829.4|198679.4|661
1620640200000|2021-05-10 09:50:00|198861.4|198711.4|198799.4|198649.4|198866.6|198716.6|198792.5|198642.5|525
1620640500000|2021-05-10 09:55:00|198800.9|198650.9|198902.5|198752.5|198904.6|198754.6|198798.8|198648.8|648
1620640800000|2021-05-10 10:00:00|198901.8|198751.8|198861|198711|198961.3|198811.3|198843.8|198693.8|790
1620641100000|2021-05-10 10:05:00|198859.9|198709.9|198823.3|198673.3|198880.8|198730.8|198819.1|198669.1|762
1620641400000|2021-05-10 10:10:00|198823.4|198673.4|198952|198802|198961.5|198811.5|198822|198672|675
1620641700000|2021-05-10 10:15:00|198952.7|198802.7|198959.3|198809.3|198971.2|198821.2|198899.7|198749.7|735
1620642000000|2021-05-10 10:20:00|198958.8|198808.8|198902.8|198752.8|198967.7|198817.7|198882.4|198732.4|757
1620642300000|2021-05-10 10:25:00|198900|198750|198899.6|198749.6|198917.5|198767.5|198892.1|198742.1|627
1620642600000|2021-05-10 10:30:00|198897.7|198747.7|198870.1|198720.1|198902.7|198752.7|198827.8|198677.8|804
1620642900000|2021-05-10 10:35:00|198870.5|198720.5|198838.8|198688.8|198890.6|198740.6|198809.8|198659.8|678
1620643200000|2021-05-10 10:40:00|198838|198688|198793.4|198643.4|198846.6|198696.6|198778.6|198628.6|585
1620643500000|2021-05-10 10:45:00|198793.7|198643.7|198863.9|198713.9|198872|198722|198792.5|198642.5|613
1620643800000|2021-05-10 10:50:00|198863.1|198713.1|198841.1|198691.1|198874.1|198724.1|198828.8|198678.8|631
1620644100000|2021-05-10 10:55:00|198841.6|198691.6|199025.5|198875.5|199037.5|198887.5|198836.8|198686.8|650
1620644400000|2021-05-10 11:00:00|199025.7|198875.7|199076.4|198926.4|199106.1|198956.1|198998.3|198848.3|769
1620644700000|2021-05-10 11:05:00|199077.3|198927.3|199066.3|198916.3|199121.2|198973.6|199023.3|198909.6|602
1620645000000|2021-05-10 11:10:00|199066.2|198916.2|199002.6|198852.6|199079.3|198929.3|198943|198827.8|752
1620645300000|2021-05-10 11:15:00|199006.9|198856.9|198972|198822|199024.6|198919.2|198931.6|198781.6|706
1620645600000|2021-05-10 11:20:00|198973.3|198823.3|199001.2|198851.2|199024.5|198874.5|198971.8|198821.8|650
1620645900000|2021-05-10 11:25:00|199000.8|198850.8|199138.9|198988.9|199143.4|198993.4|199000.8|198850.8|752
1620646200000|2021-05-10 11:30:00|199139.4|198989.4|199278.9|199128.9|199282.4|199182.9|199083|198933|753
1620646500000|2021-05-10 11:35:00|199279.6|199129.6|199153.8|199003.8|199308|199158|199118|198988.3|784
1620646800000|2021-05-10 11:40:00|199154.2|199004.2|199047.6|198897.6|199161.5|199011.5|199038.9|198888.9|833
1620647100000|2021-05-10 11:45:00|199046.7|198896.7|199099.5|199049.5|199200.1|199070.1|199046.7|198896.7|743
1620647400000|2021-05-10 11:50:00|199099.8|199049.8|199167|199117|199231.9|199118.8|199099.8|199022.4|708
1620647700000|2021-05-10 11:55:00|199165.3|199115.3|199319.4|199169.4|199346.8|199196.8|199163.9|199036.4|752
1620648000000|2021-05-10 12:00:00|199319.2|199169.2|199369.3|199219.3|199438.9|199288.9|199316.8|199166.8|877
1620648300000|2021-05-10 12:05:00|199369.6|199219.6|199339.8|199189.8|199377.4|199274.2|199211|199061|927
1620648600000|2021-05-10 12:10:00|199341|199191|199310.8|199160.8|199420.8|199270.8|199303.3|199153.3|807
1620648900000|2021-05-10 12:15:00|199310.6|199160.6|199121.3|198971.3|199316.7|199166.7|199114.1|198964.9|822
1620649200000|2021-05-10 12:20:00|199121.4|198971.4|199171.5|199021.5|199269.8|199158.9|199082.6|198940.3|998
1620649500000|2021-05-10 12:25:00|199170.4|199020.4|199032.2|198882.2|199193.8|199043.8|199013.5|198863.5|1027
1620649800000|2021-05-10 12:30:00|199028.2|198878.2|198977.6|198827.6|199058.7|198952.2|198892|198765.9|885
1620650100000|2021-05-10 12:35:00|198978.4|198828.4|198903.3|198753.3|198993|198843|198731.7|198649.8|890
1620650400000|2021-05-10 12:40:00|198904.1|198754.1|198823.1|198673.1|198916.8|198766.8|198773.2|198671|816
1620650700000|2021-05-10 12:45:00|198822.7|198672.7|198673.7|198523.7|198842.1|198693.5|198623.8|198519.2|737
1620651000000|2021-05-10 12:50:00|198674.9|198524.9|198818.3|198668.3|198849.5|198749.4|198651|198518.7|818
1620651300000|2021-05-10 12:55:00|198817.7|198667.7|198827|198677|198828.7|198678.7|198739.2|198589.2|818
1620651600000|2021-05-10 13:00:00|198823.1|198673.1|198836.9|198686.9|198943.3|198793.3|198788.1|198638.1|913
1620651900000|2021-05-10 13:05:00|198835|198685|198947.7|198797.7|198956.2|198806.2|198814.8|198685|897
1620652200000|2021-05-10 13:10:00|198957.9|198807.9|198922.7|198772.7|199031.7|198881.7|198906.7|198757.6|831
1620652500000|2021-05-10 13:15:00|198923.1|198773.1|199197.9|199047.9|199198|199048|198910.9|198760.9|858
1620652800000|2021-05-10 13:20:00|199197.8|199047.8|199081.7|198931.7|199199.9|199049.9|199061.9|198911.9|753
1620653100000|2021-05-10 13:25:00|199078.4|198928.4|198965.2|198815.2|199085.3|198935.3|198862|198712|753
1620653400000|2021-05-10 13:30:00|198947.7|198797.7|199132.3|198982.3|199170.9|199020.9|198945.5|198796.8|779
1620653700000|2021-05-10 13:35:00|199130.4|198980.4|199387.6|199237.6|199415.7|199278.3|199107.7|198957.7|757
1620654000000|2021-05-10 13:40:00|199382.8|199232.8|199171.8|199021.8|199391.2|199289.5|199134.2|198984.2|795
1620654300000|2021-05-10 13:45:00|199166.8|199016.8|199394.2|199244.2|199413.4|199291.8|199081.9|198949|787
1620654600000|2021-05-10 13:50:00|199391.5|199241.5|199488.9|199338.9|199488.9|199381.9|199344.8|199194.8|757
1620654900000|2021-05-10 13:55:00|199494.3|199344.3|199455|199305|199506.5|199395.4|199382.8|199232.8|795
1620655200000|2021-05-10 14:00:00|199435.7|199285.7|199324.7|199174.7|199506|199387.3|199278.2|199174.7|796
1620655500000|2021-05-10 14:05:00|199321.6|199171.6|198997.5|198847.5|199366.3|199216.3|198997.5|198847.5|812
1620655800000|2021-05-10 14:10:00|198996.5|198846.5|198779.1|198629.1|199076.6|198940.1|198748.4|198612.5|751
1620656100000|2021-05-10 14:15:00|198774.2|198624.2|198831.8|198681.8|198861.9|198740.4|198724.5|198619.8|737
1620656400000|2021-05-10 14:20:00|198835.1|198685.1|199043.7|198893.7|199047.7|198897.7|198786.8|198676.7|757
1620656700000|2021-05-10 14:25:00|199042.6|198892.6|199004.5|198854.5|199097.7|198976.5|198969.3|198819.3|749
1620657000000|2021-05-10 14:30:00|199006.9|198856.9|199047.5|198897.5|199069.4|198919.4|198955.7|198805.7|708
1620657300000|2021-05-10 14:35:00|199046|198896|198941.4|198791.4|199057.1|198907.1|198941.4|198791.4|709
1620657600000|2021-05-10 14:40:00|198942.2|198792.2|198872.5|198722.5|198968.9|198818.9|198835.4|198685.4|681
1620657900000|2021-05-10 14:45:00|198872.6|198722.6|198993.8|198843.8|199046|198935.8|198871.9|198721.9|715
1620658200000|2021-05-10 14:50:00|198990.9|198840.9|199062.6|198912.6|199064|198914|198910.1|198760.1|740
1620658500000|2021-05-10 14:55:00|199063.3|198913.3|198768.7|198618.7|199069.2|198919.2|198640.8|198531.6|804
1620658800000|2021-05-10 15:00:00|198768.4|198618.4|198914.7|198764.7|198944.6|198794.6|198765.7|198615.7|698
1620659100000|2021-05-10 15:05:00|198914.3|198764.3|198947.9|198797.9|198949.9|198799.9|198862.4|198712.4|721
1620659400000|2021-05-10 15:10:00|198947.8|198797.8|199035|198885|199046.5|198908.7|198880.3|198767.1|685
1620659700000|2021-05-10 15:15:00|199038.5|198888.5|198962.7|198812.7|199044.6|198894.6|198879.4|198778.6|698
1620660000000|2021-05-10 15:20:00|198960.8|198810.8|198960.2|198810.2|198966.8|198849.5|198852.5|198736.5|685
1620660300000|2021-05-10 15:25:00|198961|198811|198910.6|198760.6|198972.3|198822.3|198908.8|198758.8|567
1620660600000|2021-05-10 15:30:00|198909.9|198759.9|198921.8|198771.8|198958.8|198808.8|198886.3|198736.3|624
1620660900000|2021-05-10 15:35:00|198929.6|198779.6|198927.4|198777.4|198960.6|198810.6|198904.6|198754.6|563
1620661200000|2021-05-10 15:40:00|198928.4|198778.4|198888.5|198738.5|198929.1|198823.9|198867.2|198732.6|496
1620661500000|2021-05-10 15:45:00|198889.1|198739.1|198910.3|198760.3|198911.6|198761.6|198839.7|198689.7|639
1620661800000|2021-05-10 15:50:00|198911|198761|198914.8|198764.8|198925.2|198826.9|198855.7|198751.9|573
1620662100000|2021-05-10 15:55:00|198914.5|198764.5|198795.4|198645.4|198918.5|198811.6|198782.8|198644.4|577
1620662400000|2021-05-10 16:00:00|198797.7|198647.7|198842|198692|198851.9|198706.2|198749.7|198646.3|589
1620662700000|2021-05-10 16:05:00|198841.9|198691.9|198883.5|198733.5|198890.2|198785.4|198795.2|198689.4|504
1620663000000|2021-05-10 16:10:00|198882.6|198732.6|198953.2|198803.2|198953.7|198803.7|198875.9|198725.9|496
1620663300000|2021-05-10 16:15:00|198953.1|198803.1|198901|198751|198956.4|198849.8|198867.7|198717.7|549
1620663600000|2021-05-10 16:20:00|198899.2|198749.2|198915.1|198765.1|198982.5|198871.8|198871.8|198749.2|542
1620663900000|2021-05-10 16:25:00|198914.9|198764.9|198955.6|198805.6|198975.2|198874.5|198856.9|198755.8|563
1620664200000|2021-05-10 16:30:00|198953.8|198803.8|198955.9|198805.9|198979.4|198880.7|198898.7|198784.3|551
1620664500000|2021-05-10 16:35:00|198955.4|198805.4|198910|198760|198956.8|198848.8|198851.5|198752.1|535
1620664800000|2021-05-10 16:40:00|198910.4|198760.4|198869|198819|198919.6|198819.2|198852.6|198751|523
1620665100000|2021-05-10 16:45:00|198867.7|198817.7|198919.1|198769.1|198962.6|198869.8|198858.9|198757.7|559
1620665400000|2021-05-10 16:50:00|198919.5|198769.5|198952.1|198802.1|198966.7|198816.7|198916.9|198766.9|587
1620665700000|2021-05-10 16:55:00|198952.3|198802.3|198865.5|198715.5|198956.5|198814.9|198853.9|198714.6|578
1620666000000|2021-05-10 17:00:00|198865.3|198715.3|198824.1|198774.1|198884.2|198781.2|198806.2|198687.5|446
1620666300000|2021-05-10 17:05:00|198822.5|198772.5|198821|198771|198878.2|198779.1|198819.7|198719.7|353
1620666600000|2021-05-10 17:10:00|198820.8|198770.8|198877.1|198727.1|198880.3|198774.9|198812.4|198684.1|469
1620666900000|2021-05-10 17:15:00|198877|198727|198877.5|198727.5|198889.4|198781.1|198814.3|198707|502
1620667200000|2021-05-10 17:20:00|198877.2|198727.2|198875.8|198725.8|198904.6|198780.9|198821.7|198716.9|651
1620667500000|2021-05-10 17:25:00|198877|198727|198872.9|198722.9|198907.6|198803.4|198821.3|198715|484
1620667800000|2021-05-10 17:30:00|198873|198723|198886|198736|198890.5|198787.8|198824.2|198721.9|530
1620668100000|2021-05-10 17:35:00|198886.1|198736.1|198912.9|198762.9|198914.8|198785.1|198823.5|198725|453
1620668400000|2021-05-10 17:40:00|198915.7|198765.7|198825.5|198775.5|198916.4|198815.2|198819.9|198720.4|483
1620668700000|2021-05-10 17:45:00|198826|198776|198834.6|198684.6|198873.3|198777|198759.8|198655.7|597
1620669000000|2021-05-10 17:50:00|198834.2|198684.2|198786.3|198736.3|198846.7|198745.9|198778.1|198678.5|402
1620669300000|2021-05-10 17:55:00|198787.3|198737.3|198910.8|198760.8|198928.3|198778.3|198782.7|198678.5|556
1620669600000|2021-05-10 18:00:00|198910.5|198760.5|198922.6|198772.6|198929.6|198779.6|198884.3|198734.3|630
1620669900000|2021-05-10 18:05:00|198921.6|198771.6|198914.2|198764.2|198924.2|198774.2|198909.8|198759.8|564
1620670200000|2021-05-10 18:10:00|198914.9|198764.9|198825.6|198775.6|198922.9|198780.5|198820.9|198721.3|581
1620670500000|2021-05-10 18:15:00|198825.9|198775.9|199233.5|199083.5|199233.5|199083.5|198824|198736.3|625
1620670800000|2021-05-10 18:20:00|199236.5|199086.5|199254.9|199104.9|199365.7|199215.7|199207.8|199057.8|643
1620671100000|2021-05-10 18:25:00|199252.9|199102.9|199291.6|199141.6|199329.1|199191.7|199224.3|199074.3|660
1620671400000|2021-05-10 18:30:00|199292.3|199142.3|199366.8|199216.8|199387.1|199268.5|199292.3|199142.3|692
1620671700000|2021-05-10 18:35:00|199367|199217|199362.6|199212.6|199436.4|199286.4|199268|199118|599
1620672000000|2021-05-10 18:40:00|199362.4|199212.4|199357.4|199207.4|199440.7|199290.7|199339.1|199189.1|640
1620672300000|2021-05-10 18:45:00|199356.5|199206.5|199424.7|199274.7|199436.5|199286.5|199342.1|199192.1|621
1620672600000|2021-05-10 18:50:00|199424.3|199274.3|199435.3|199285.3|199473.8|199323.8|199396.4|199246.4|668
1620672900000|2021-05-10 18:55:00|199436.2|199286.2|199273.3|199123.3|199447.6|199343|199273|199123|604
1620673200000|2021-05-10 19:00:00|199270.6|199120.6|199228.2|199078.2|199279.1|199129.1|199194.4|199044.4|639
1620673500000|2021-05-10 19:05:00|199228.4|199078.4|199160.2|199010.2|199285.8|199135.8|199160.2|199010.2|583
1620673800000|2021-05-10 19:10:00|199158.7|199008.7|199125.2|198975.2|199183.4|199033.4|199115.1|198965.1|594
1620674100000|2021-05-10 19:15:00|199125.1|198975.1|199125.4|198975.4|199146.7|198996.7|199120.8|198970.8|591
1620674400000|2021-05-10 19:20:00|199125.6|198975.6|199078.3|198928.3|199170.4|199020.4|199065.9|198915.9|678
1620674700000|2021-05-10 19:25:00|199078.1|198928.1|198945.5|198895.5|199085.5|198935.5|198940.4|198839.7|578
1620675000000|2021-05-10 19:30:00|198946.9|198896.9|199072.5|198922.5|199085.7|198935.7|198944.2|198814.3|631
1620675300000|2021-05-10 19:35:00|199072|198922|199050.6|198900.6|199104.5|198954.5|199028.2|198878.2|602
1620675600000|2021-05-10 19:40:00|199048.3|198898.3|199087|198937|199096.3|198946.3|199048.3|198898.3|556
1620675900000|2021-05-10 19:45:00|199085.7|198935.7|199109.8|198959.8|199118.6|198968.6|199050.6|198900.6|615
1620676200000|2021-05-10 19:50:00|199110.9|198960.9|199177.6|199027.6|199178.3|199037.7|199087.7|198941|524
1620676500000|2021-05-10 19:55:00|199164.9|199014.9|199165.4|199015.4|199242|199092|199108.3|198958.3|640
1620676800000|2021-05-10 20:00:00|199160.3|199010.3|199041.2|198891.2|199167.8|199017.8|199030.2|198880.2|565
1620677100000|2021-05-10 20:05:00|199037.5|198887.5|199080.8|198930.8|199089.9|198939.9|199029.1|198879.1|425
1620677400000|2021-05-10 20:10:00|199080.7|198930.7|199064.6|198914.6|199150|199000|199061.5|198911.5|442
1620677700000|2021-05-10 20:15:00|199057|198907|199009.1|198859.1|199058|198908|198977|198827|399
1620678000000|2021-05-10 20:20:00|199008.5|198858.5|199026.1|198876.1|199042.4|198892.4|199005|198855|313
1620678300000|2021-05-10 20:25:00|199026.9|198876.9|199061|198911|199077.9|198927.9|199017.2|198867.2|329
1620678600000|2021-05-10 20:30:00|199062|198912|199169.2|199019.2|199171.4|199021.4|199059.3|198909.3|459
1620678900000|2021-05-10 20:35:00|199169.7|199019.7|199192.3|199042.3|199256.3|199106.3|199161.1|199011.1|520
1620679200000|2021-05-10 20:40:00|199190.3|199040.3|199252.1|199102.1|199268|199118|199183.1|199033.1|501
1620679500000|2021-05-10 20:45:00|199255.6|199105.6|199249.2|199099.2|199255.6|199105.6|199188|199038|361
1620679800000|2021-05-10 20:50:00|199251|199101|199417.2|199267.2|199417.2|199267.2|199239.7|199089.7|440
1620680100000|2021-05-10 20:55:00|199413.1|199263.1|199596.6|199277.6|199613.2|199336.3|199396.8|199188.6|353
1620680400000|2021-05-10 21:00:00|199598.5|199279.5|199668.3|199349.3|199673|199354|199596.5|199277.5|34
1620680700000|2021-05-10 21:05:00|199646.6|199327.6|199730|199411|199730|199411|199571.4|199252.4|130
1620681000000|2021-05-10 21:10:00|199648.3|199329.3|199660.7|199341.7|199730|199411|199628|199309|112
1620681300000|2021-05-10 21:15:00|199669.7|199350.7|199607.9|199288.9|199689.3|199370.3|199565.4|199246.4|139
1620681600000|2021-05-10 21:20:00|199607.1|199288.1|199596.2|199277.2|199655|199349|199499|199228.8|90
1620681900000|2021-05-10 21:25:00|199584.3|199265.3|199562.2|199243.2|199664.1|199351|199474|199199.9|181
1620682200000|2021-05-10 21:30:00|199564.5|199245.5|199576.7|199257.7|199621.4|199315.8|199398|199172|200
1620682500000|2021-05-10 21:35:00|199578.8|199259.8|199561.9|199242.9|199603.8|199284.8|199476.8|199157.8|287
1620682800000|2021-05-10 21:40:00|199567.6|199248.6|199350.1|199200.1|199585.9|199266.9|199335.2|199056|285
1620683100000|2021-05-10 21:45:00|199350|199200|199422.2|199103.2|199422.2|199230.4|199305.9|199085.5|167
1620683400000|2021-05-10 21:50:00|199331.6|199181.6|199333.7|199183.7|199411.9|199212.1|199316.8|199115.9|140
1620683700000|2021-05-10 21:55:00|199349.3|199199.3|199381.2|199231.2|199449.7|199242.3|199325|199108.5|193
1620684000000|2021-05-10 22:00:00|199381.3|199231.3|199337.6|199187.6|199612.3|199293.3|199299.1|199135.6|476
1620684300000|2021-05-10 22:05:00|199338.1|199188.1|199349.9|199199.9|199382.9|199232.9|199331.5|199181.5|341
1620684600000|2021-05-10 22:10:00|199350.1|199200.1|199429.6|199279.6|199435.6|199285.6|199339.7|199189.7|309
1620684900000|2021-05-10 22:15:00|199425.3|199275.3|199421.6|199271.6|199444.9|199294.9|199409.9|199259.9|302
1620685200000|2021-05-10 22:20:00|199421.4|199271.4|199433.4|199283.4|199441.3|199291.3|199388.1|199238.1|379
1620685500000|2021-05-10 22:25:00|199432.4|199282.4|199385|199235|199439.3|199289.3|199376|199226|362
1620685800000|2021-05-10 22:30:00|199394.1|199244.1|199370.3|199220.3|199425.7|199275.7|199364|199214|302
1620686100000|2021-05-10 22:35:00|199369.3|199219.3|199335.1|199185.1|199383.3|199233.3|199331.7|199181.7|290
1620686400000|2021-05-10 22:40:00|199334.8|199184.8|199326.9|199176.9|199353.9|199203.9|199304.9|199154.9|227
1620686700000|2021-05-10 22:45:00|199326.7|199176.7|199345.5|199195.5|199374.1|199224.1|199326.7|199176.7|277
1620687000000|2021-05-10 22:50:00|199347.4|199197.4|199304|199154|199351.1|199201.1|199289.5|199139.5|249
1620687300000|2021-05-10 22:55:00|199303.4|199153.4|199293.7|199143.7|199309.6|199159.6|199272.1|199122.1|333
1620687600000|2021-05-10 23:00:00|199295.6|199145.6|199293|199143|199308.7|199158.7|199225.9|199075.9|291
1620687900000|2021-05-10 23:05:00|199290.5|199140.5|199256.7|199106.7|199309|199159|199254.7|199104.7|276
1620688200000|2021-05-10 23:10:00|199258.1|199108.1|199300.4|199150.4|199317.3|199167.3|199256|199106|298
1620688500000|2021-05-10 23:15:00|199297.9|199147.9|199307.9|199157.9|199318.2|199168.2|199296.4|199146.4|258
1620688800000|2021-05-10 23:20:00|199306.6|199156.6|199272.9|199122.9|199314.5|199164.5|199264|199114|277
1620689100000|2021-05-10 23:25:00|199271.7|199121.7|199226.4|199076.4|199302.1|199152.1|199207.9|199057.9|288
1620689400000|2021-05-10 23:30:00|199228.3|199078.3|199208.3|199058.3|199242.5|199092.5|199190.9|199040.9|300
1620689700000|2021-05-10 23:35:00|199209.2|199059.2|199206.1|199056.1|199231.7|199081.7|199187.7|199037.7|356
1620690000000|2021-05-10 23:40:00|199206.8|199056.8|199228.7|199078.7|199235.3|199085.3|199201.9|199051.9|259
1620690300000|2021-05-10 23:45:00|199227.6|199077.6|199185.6|199035.6|199230.1|199080.1|199176.2|199026.2|289
1620690600000|2021-05-10 23:50:00|199186.5|199036.5|199197.8|199047.8|199205.2|199055.2|199182|199032|237
1620690900000|2021-05-10 23:55:00|199196.6|199046.6|199226.2|199076.2|199247.3|199097.3|199186.6|199036.6|303
1620691200000|2021-05-11 00:00:00|199225.7|199075.7|199247.2|199097.2|199249.1|199099.1|199140.9|198990.9|533
1620691500000|2021-05-11 00:05:00|199251.3|199101.3|199208.6|199058.6|199318.2|199168.2|199206.3|199056.3|516
1620691800000|2021-05-11 00:10:00|199207.1|199057.1|199209.9|199059.9|199275.8|199125.8|199190.3|199040.3|460
1620692100000|2021-05-11 00:15:00|199210.4|199060.4|199314.2|199164.2|199361.1|199211.1|199210.4|199060.4|553
1620692400000|2021-05-11 00:20:00|199318.8|199168.8|199380.3|199230.3|199385.6|199235.6|199299.4|199149.4|530
1620692700000|2021-05-11 00:25:00|199381|199231|199321.4|199171.4|199385.1|199235.1|199312.3|199162.3|488
1620693000000|2021-05-11 00:30:00|199319.7|199169.7|199355.4|199205.4|199357.7|199207.7|199280.7|199130.7|480
1620693300000|2021-05-11 00:35:00|199352.1|199202.1|199347.7|199197.7|199361.5|199211.5|199325|199175|396
1620693600000|2021-05-11 00:40:00|199349.9|199199.9|199474.1|199324.1|199474.7|199324.7|199347.5|199197.5|554
1620693900000|2021-05-11 00:45:00|199469.4|199319.4|199439.1|199289.1|199469.4|199319.4|199367.5|199217.5|518
1620694200000|2021-05-11 00:50:00|199439.2|199289.2|199588.8|199438.8|199688.2|199538.2|199413.6|199263.6|558
1620694500000|2021-05-11 00:55:00|199589.2|199439.2|199620.4|199470.4|199688.9|199538.9|199582.4|199432.4|644
1620694800000|2021-05-11 01:00:00|199622.1|199472.1|199664.3|199514.3|199707.6|199557.6|199580.8|199430.8|624
1620695100000|2021-05-11 01:05:00|199670.8|199520.8|199714.3|199564.3|199755|199605|199617.3|199467.3|527
1620695400000|2021-05-11 01:10:00|199714.9|199564.9|199693.4|199543.4|199770.5|199620.5|199691.5|199541.5|469
1620695700000|2021-05-11 01:15:00|199693.3|199543.3|199578.9|199428.9|199704.4|199554.4|199575.8|199425.8|581
1620696000000|2021-05-11 01:20:00|199574.5|199424.5|199638.8|199488.8|199642.7|199492.7|199558.6|199408.6|510
1620696300000|2021-05-11 01:25:00|199639|199489|199663.9|199513.9|199719.6|199569.6|199639|199489|591
1620696600000|2021-05-11 01:30:00|199665.8|199515.8|199601|199451|199709.7|199559.7|199539.2|199389.2|587
1620696900000|2021-05-11 01:35:00|199601.7|199451.7|199527.6|199377.6|199625|199475|199527.4|199377.4|550
1620697200000|2021-05-11 01:40:00|199527.9|199377.9|199626.4|199476.4|199637.2|199487.2|199527.4|199377.4|572
1620697500000|2021-05-11 01:45:00|199628.5|199478.5|199593.5|199443.5|199634.6|199484.6|199576.3|199426.3|477
1620697800000|2021-05-11 01:50:00|199592.7|199442.7|199543.6|199393.6|199631.7|199481.7|199533.4|199383.4|458
1620698100000|2021-05-11 01:55:00|199544.1|199394.1|199603.3|199453.3|199605.7|199455.7|199541.5|199391.5|516
1620698400000|2021-05-11 02:00:00|199603.1|199453.1|199701.4|199551.4|199710|199560|199591.3|199441.3|423
1620698700000|2021-05-11 02:05:00|199701.2|199551.2|199584.7|199434.7|199708.5|199558.5|199583.6|199433.6|523
1620699000000|2021-05-11 02:10:00|199584.5|199434.5|199569.5|199419.5|199596.1|199446.1|199539.7|199389.7|446
1620699300000|2021-05-11 02:15:00|199569.6|199419.6|199503.2|199353.2|199592.4|199442.4|199499.5|199349.5|520
1620699600000|2021-05-11 02:20:00|199505.2|199355.2|199475|199325|199517.5|199367.5|199465.6|199315.6|473
1620699900000|2021-05-11 02:25:00|199474.5|199324.5|199474.2|199324.2|199517.9|199367.9|199461.8|199311.8|469
1620700200000|2021-05-11 02:30:00|199472.4|199322.4|199428.1|199278.1|199510.5|199360.5|199413.9|199263.9|495
1620700500000|2021-05-11 02:35:00|199428.5|199278.5|199396.9|199246.9|199463.9|199313.9|199346.4|199196.4|532
1620700800000|2021-05-11 02:40:00|199400.9|199250.9|199424.6|199274.6|199439.8|199289.8|199373.6|199223.6|535
1620701100000|2021-05-11 02:45:00|199424.7|199274.7|199437.4|199287.4|199475.1|199325.1|199393.6|199243.6|553
1620701400000|2021-05-11 02:50:00|199437.7|199287.7|199477.1|199327.1|199480.2|199330.2|199412.3|199262.3|525
1620701700000|2021-05-11 02:55:00|199477.5|199327.5|199422.8|199272.8|199500.9|199350.9|199416.1|199266.1|479
1620702000000|2021-05-11 03:00:00|199421.6|199271.6|199430|199280|199469.8|199319.8|199410|199260|491
1620702300000|2021-05-11 03:05:00|199429.8|199279.8|199429.3|199279.3|199447.6|199297.6|199382.5|199232.5|429
1620702600000|2021-05-11 03:10:00|199429.4|199279.4|199465.5|199315.5|199470|199320|199402.3|199252.3|364
1620702900000|2021-05-11 03:15:00|199465.8|199315.8|199401.7|199251.7|199467.5|199317.5|199383.8|199233.8|350
1620703200000|2021-05-11 03:20:00|199409.8|199259.8|199409.5|199259.5|199438|199288|199392.6|199242.6|372
1620703500000|2021-05-11 03:25:00|199407.5|199257.5|199426.5|199276.5|199439.2|199289.2|199406.5|199256.5|423
1620703800000|2021-05-11 03:30:00|199420.8|199270.8|199427.2|199277.2|199438.1|199288.1|199415.2|199265.2|384
1620704100000|2021-05-11 03:35:00|199429.4|199279.4|199432.3|199282.3|199436.7|199286.7|199365.9|199215.9|441
1620704400000|2021-05-11 03:40:00|199432.7|199282.7|199474.8|199324.8|199479|199329|199421|199271|396
1620704700000|2021-05-11 03:45:00|199473.7|199323.7|199475.7|199325.7|199494.9|199344.9|199459.7|199309.7|449
1620705000000|2021-05-11 03:50:00|199477.7|199327.7|199466.3|199316.3|199506.7|199356.7|199466|199316|479
1620705300000|2021-05-11 03:55:00|199467.5|199317.5|199475|199325|199494.8|199344.8|199466.1|199316.1|370
1620705600000|2021-05-11 04:00:00|199471.9|199321.9|199457.9|199307.9|199477.9|199327.9|199446.1|199296.1|424
1620705900000|2021-05-11 04:05:00|199458.3|199308.3|199493.2|199343.2|199509.7|199359.7|199458.1|199308.1|441
1620706200000|2021-05-11 04:10:00|199503.8|199353.8|199463.1|199313.1|199520.2|199370.2|199432.6|199282.6|516
1620706500000|2021-05-11 04:15:00|199462.8|199312.8|199464.9|199314.9|199484.9|199334.9|199456.4|199306.4|408
1620706800000|2021-05-11 04:20:00|199462.2|199312.2|199467.3|199317.3|199471.4|199321.4|199441.3|199291.3|378
1620707100000|2021-05-11 04:25:00|199467.1|199317.1|199418.3|199268.3|199478.7|199328.7|199416.5|199266.5|451
1620707400000|2021-05-11 04:30:00|199421.1|199271.1|199429|199279|199436.5|199286.5|199420.5|199270.5|380
1620707700000|2021-05-11 04:35:00|199431.9|199281.9|199436.4|199286.4|199442.7|199292.7|199412|199262|398
1620708000000|2021-05-11 04:40:00|199435.9|199285.9|199435.5|199285.5|199476.1|199326.1|199416.8|199266.8|423
1620708300000|2021-05-11 04:45:00|199435.2|199285.2|199479.5|199329.5|199483.4|199333.4|199428|199278|411
1620708600000|2021-05-11 04:50:00|199477.9|199327.9|199461|199311|199481.7|199331.7|199451.3|199301.3|391
1620708900000|2021-05-11 04:55:00|199461.7|199311.7|199476.2|199326.2|199483.5|199333.5|199457.8|199307.8|394
1620709200000|2021-05-11 05:00:00|199475.6|199325.6|199466.8|199316.8|199475.6|199325.6|199452.1|199302.1|381
1620709500000|2021-05-11 05:05:00|199466.6|199316.6|199422.1|199272.1|199471.8|199321.8|199420.8|199270.8|388
1620709800000|2021-05-11 05:10:00|199422|199272|199344.5|199194.5|199436|199286|199344.2|199194.2|412
1620710100000|2021-05-11 05:15:00|199345|199195|199318.6|199168.6|199354.9|199204.9|199304.9|199154.9|434
1620710400000|2021-05-11 05:20:00|199319.6|199169.6|199268.2|199118.2|199320.5|199170.5|199261.9|199111.9|425
1620710700000|2021-05-11 05:25:00|199267.9|199117.9|199350.7|199200.7|199350.7|199200.7|199262.9|199112.9|477
1620711000000|2021-05-11 05:30:00|199350.1|199200.1|199315.4|199165.4|199357.8|199207.8|199297|199147|473
1620711300000|2021-05-11 05:35:00|199320|199170|199302.2|199152.2|199357|199207|199301.2|199151.2|428
1620711600000|2021-05-11 05:40:00|199303.1|199153.1|199214.5|199064.5|199303.1|199153.1|199214.5|199064.5|468
1620711900000|2021-05-11 05:45:00|199213.8|199063.8|199293.7|199143.7|199298.9|199148.9|199201.1|199051.1|518
1620712200000|2021-05-11 05:50:00|199294.1|199144.1|199346.5|199196.5|199357.3|199207.3|199293.1|199143.1|425
1620712500000|2021-05-11 05:55:00|199346.8|199196.8|199267.5|199117.5|199353.3|199203.3|199233.2|199083.2|466
1620712800000|2021-05-11 06:00:00|199256.9|199106.9|199335.8|199185.8|199337.8|199187.8|199220.4|199070.4|594
1620713100000|2021-05-11 06:05:00|199331.8|199181.8|199361.4|199211.4|199375.4|199225.4|199304.1|199154.1|543
1620713400000|2021-05-11 06:10:00|199364.3|199214.3|199433|199283|199441.9|199291.9|199339.2|199189.2|634
1620713700000|2021-05-11 06:15:00|199435.6|199285.6|199300.2|199150.2|199439.5|199289.5|199281.3|199131.3|541
1620714000000|2021-05-11 06:20:00|199297.2|199147.2|199270.4|199120.4|199330.9|199180.9|199269.5|199119.5|536
1620714300000|2021-05-11 06:25:00|199269.5|199119.5|199391.3|199241.3|199420.5|199270.5|199269.5|199119.5|655
1620714600000|2021-05-11 06:30:00|199384.3|199234.3|199354.2|199204.2|199486.2|199336.2|199341.6|199191.6|664
1620714900000|2021-05-11 06:35:00|199354|199204|199316.3|199166.3|199368.9|199218.9|199219.6|199069.6|552
1620715200000|2021-05-11 06:40:00|199316|199166|199278.7|199128.7|199324.2|199174.2|199278.7|199128.7|506
1620715500000|2021-05-11 06:45:00|199278.4|199128.4|199332.6|199182.6|199345.3|199195.3|199258.5|199108.5|573
1620715800000|2021-05-11 06:50:00|199334.6|199184.6|199271.2|199121.2|199353.4|199203.4|199235.8|199110.2|528
1620716100000|2021-05-11 06:55:00|199271.3|199121.3|199349.8|199199.8|199423.5|199273.5|199216.7|199066.7|613
1620716400000|2021-05-11 07:00:00|199348.6|199198.6|199267|199117|199381.8|199231.8|199247|199117|905
1620716700000|2021-05-11 07:05:00|199268.4|199118.4|199425.4|199275.4|199429.8|199279.8|199215|199065|854
1620717000000|2021-05-11 07:10:00|199428.2|199278.2|199495.1|199345.1|199535.8|199385.8|199428.2|199278.2|928
1620717300000|2021-05-11 07:15:00|199495.3|199345.3|199461.6|199311.6|199543.2|199393.2|199447.2|199297.2|862
1620717600000|2021-05-11 07:20:00|199460.4|199310.4|199337.2|199187.2|199475.3|199325.3|199335.2|199185.2|911
1620717900000|2021-05-11 07:25:00|199336.5|199186.5|199425|199275|199435.2|199285.2|199336.5|199186.5|893
1620718200000|2021-05-11 07:30:00|199429.2|199279.2|199341.6|199191.6|199464.4|199314.4|199332.2|199182.2|797
1620718500000|2021-05-11 07:35:00|199344|199194|199213.8|199063.8|199370.3|199220.3|199207.5|199057.5|755
1620718800000|2021-05-11 07:40:00|199213.3|199063.3|199272.9|199122.9|199281.9|199131.9|199213.1|199063.1|728
1620719100000|2021-05-11 07:45:00|199271.8|199121.8|199349.4|199199.4|199366.4|199216.4|199265.5|199115.5|781
1620719400000|2021-05-11 07:50:00|199351.2|199201.2|199342.4|199192.4|199386.3|199236.3|199326.5|199176.5|737
1620719700000|2021-05-11 07:55:00|199343.2|199193.2|199123.1|198973.1|199351.1|199201.1|199092.3|198942.3|708
1620720000000|2021-05-11 08:00:00|199119.2|198969.2|199068.3|198918.3|199158.6|199008.6|199037.4|198887.4|901
1620720300000|2021-05-11 08:05:00|199067.5|198917.5|198900.5|198750.5|199084.9|198934.9|198897.6|198747.6|876
1620720600000|2021-05-11 08:10:00|198896.1|198746.1|198946.5|198796.5|198957.6|198807.6|198892.3|198742.3|789
1620720900000|2021-05-11 08:15:00|198945.3|198795.3|199082.7|198932.7|199114.8|198964.8|198925.4|198775.4|888
1620721200000|2021-05-11 08:20:00|199067.5|198917.5|199127.7|198977.7|199182.1|199032.1|199057.2|198907.2|863
1620721500000|2021-05-11 08:25:00|199130.2|198980.2|199050.2|198900.2|199166.5|199016.5|199002.3|198852.3|673
1620721800000|2021-05-11 08:30:00|199051.1|198901.1|199036|198886|199103.3|198953.3|198983|198833|733
1620722100000|2021-05-11 08:35:00|199035.8|198885.8|198952.6|198802.6|199036.6|198886.6|198911|198761|768
1620722400000|2021-05-11 08:40:00|198950.7|198800.7|198942.3|198792.3|198988.1|198838.1|198871.9|198721.9|836
1620722700000|2021-05-11 08:45:00|198942.4|198792.4|198892.1|198742.1|198957.8|198807.8|198892.1|198742.1|813
1620723000000|2021-05-11 08:50:00|198890.8|198740.8|198876.3|198726.3|198909|198759|198855|198705|827
1620723300000|2021-05-11 08:55:00|198875.2|198725.2|198817.1|198667.1|198883.6|198733.6|198770|198620|787
1620723600000|2021-05-11 09:00:00|198804.5|198654.5|198810.8|198660.8|198857.3|198707.3|198742.9|198592.9|979
1620723900000|2021-05-11 09:05:00|198811.8|198661.8|198795.1|198645.1|198849.3|198699.3|198770.1|198620.1|909
1620724200000|2021-05-11 09:10:00|198794.8|198644.8|198853.1|198703.1|198856.1|198706.1|198739.7|198589.7|848
1620724500000|2021-05-11 09:15:00|198850.5|198700.5|198760.8|198610.8|198850.5|198700.5|198742|198592|873
1620724800000|2021-05-11 09:20:00|198760.4|198610.4|198798.1|198648.1|198827.2|198677.2|198750.8|198600.8|860
1620725100000|2021-05-11 09:25:00|198796.9|198646.9|198776|198626|198862.7|198712.7|198769.3|198619.3|862
1620725400000|2021-05-11 09:30:00|198781.2|198631.2|198753.9|198603.9|198795|198645|198744.2|198594.2|741
1620725700000|2021-05-11 09:35:00|198753.7|198603.7|198819.2|198669.2|198820.3|198670.3|198742.6|198592.6|721
1620726000000|2021-05-11 09:40:00|198818.4|198668.4|198807.5|198657.5|198860.7|198710.7|198797.3|198647.3|788
1620726300000|2021-05-11 09:45:00|198807.4|198657.4|198838.2|198688.2|198848.9|198698.9|198800.2|198650.2|808
1620726600000|2021-05-11 09:50:00|198838|198688|198861.7|198711.7|198873.9|198723.9|198837.6|198687.6|783
1620726900000|2021-05-11 09:55:00|198864.2|198714.2|198854.6|198704.6|198870.8|198720.8|198833.6|198683.6|897
1620727200000|2021-05-11 10:00:00|198854.1|198704.1|198846.8|198696.8|198887.6|198737.6|198821.2|198671.2|830
1620727500000|2021-05-11 10:05:00|198846.9|198696.9|198810|198660|198876.8|198726.8|198805.7|198655.7|824
1620727800000|2021-05-11 10:10:00|198809.8|198659.8|198751.7|198601.7|198814.3|198664.3|198747.4|198597.4|807
1620728100000|2021-05-11 10:15:00|198754.5|198604.5|198702|198552|198770.4|198620.4|198685.8|198535.8|857
1620728400000|2021-05-11 10:20:00|198701.5|198551.5|198658.2|198508.2|198736.7|198586.7|198631.9|198481.9|828
1620728700000|2021-05-11 10:25:00|198658.4|198508.4|198774.8|198624.8|198774.8|198624.8|198625.8|198475.8|806
1620729000000|2021-05-11 10:30:00|198760.8|198610.8|198818.3|198668.3|198826|198676|198749.7|198599.7|820
1620729300000|2021-05-11 10:35:00|198817.9|198667.9|198861.5|198711.5|198870.8|198720.8|198776.9|198626.9|871
1620729600000|2021-05-11 10:40:00|198861|198711|198895|198745|198896|198746|198811.3|198661.3|803
1620729900000|2021-05-11 10:45:00|198894.6|198744.6|198777.4|198627.4|198894.6|198744.6|198770.9|198620.9|808
1620730200000|2021-05-11 10:50:00|198779|198629|198721.1|198571.1|198779|198629|198693.2|198543.2|748
1620730500000|2021-05-11 10:55:00|198720.8|198570.8|198695|198545|198735.8|198585.8|198682.2|198532.2|732
1620730800000|2021-05-11 11:00:00|198696.1|198546.1|198620.7|198470.7|198712.8|198562.8|198618.3|198468.3|894
1620731100000|2021-05-11 11:05:00|198621.4|198471.4|198704|198554|198704.6|198566.2|198593.3|198443.3|767
1620731400000|2021-05-11 11:10:00|198703.6|198553.6|198626.1|198476.1|198711.6|198561.6|198610.2|198460.2|719
1620731700000|2021-05-11 11:15:00|198625.8|198475.8|198486|198336|198629.1|198479.1|198480.5|198330.5|763
1620732000000|2021-05-11 11:20:00|198488.8|198338.8|198381.4|198231.4|198500.7|198350.7|198380.7|198230.7|819
1620732300000|2021-05-11 11:25:00|198385.3|198235.3|198502.1|198352.1|198502.1|198352.1|198379.2|198229.2|779
1620732600000|2021-05-11 11:30:00|198509.5|198359.5|198577.4|198427.4|198587.4|198437.4|198494|198344|665
1620732900000|2021-05-11 11:35:00|198579.1|198429.1|198645.6|198495.6|198666.2|198516.2|198511.7|198391.5|765
1620733200000|2021-05-11 11:40:00|198644.6|198494.6|198607.7|198457.7|198650.8|198500.8|198465.8|198315.8|812
1620733500000|2021-05-11 11:45:00|198606.3|198456.3|198679.5|198529.5|198694.8|198544.8|198603.8|198453.8|781
1620733800000|2021-05-11 11:50:00|198679.8|198529.8|198550.8|198400.8|198707.3|198557.3|198532.8|198382.8|819
1620734100000|2021-05-11 11:55:00|198550|198400|198460.7|198310.7|198550|198400|198460.7|198310.7|800
1620734400000|2021-05-11 12:00:00|198466.8|198316.8|198412.9|198262.9|198499.5|198349.5|198405.2|198255.2|912
1620734700000|2021-05-11 12:05:00|198412.1|198262.1|198458.2|198308.2|198458.3|198308.3|198363.4|198213.4|879
1620735000000|2021-05-11 12:10:00|198470.5|198320.5|198405|198255|198542.7|198392.7|198337.3|198187.3|835
1620735300000|2021-05-11 12:15:00|198405.1|198255.1|198569.3|198419.3|198598|198448|198346.9|198196.9|958
1620735600000|2021-05-11 12:20:00|198572.6|198422.6|198452.6|198302.6|198581.9|198431.9|198442|198292|986
1620735900000|2021-05-11 12:25:00|198452.5|198302.5|198652.2|198502.2|198699.3|198549.3|198433.4|198283.4|942
1620736200000|2021-05-11 12:30:00|198654.4|198504.4|198932.6|198782.6|198941.1|198791.1|198654.4|198504.4|1037
1620736500000|2021-05-11 12:35:00|198932.3|198782.3|198855.3|198705.3|198949.9|198803.1|198820.7|198670.7|950
1620736800000|2021-05-11 12:40:00|198852.5|198702.5|198793.5|198643.5|198869.7|198719.7|198717.7|198586.9|901
1620737100000|2021-05-11 12:45:00|198794.2|198644.2|198757.6|198607.6|198794.2|198644.2|198673.2|198523.2|869
1620737400000|2021-05-11 12:50:00|198757.8|198607.8|198777|198627|198814.4|198664.4|198655.8|198505.8|936
1620737700000|2021-05-11 12:55:00|198778|198628|198990.2|198840.2|198992.6|198842.6|198777.5|198627.5|837
1620738000000|2021-05-11 13:00:00|198991.3|198841.3|198894.2|198744.2|199035.5|198885.5|198767.9|198617.9|988
1620738300000|2021-05-11 13:05:00|198894.6|198744.6|199216.7|199066.7|199243.3|199093.3|198861.6|198711.6|987
1620738600000|2021-05-11 13:10:00|199167.1|199017.1|199167.9|199017.9|199257.1|199107.1|199085|198935|1060
1620738900000|2021-05-11 13:15:00|199168.8|199018.8|199315|199165|199322.4|199172.4|199037.9|198887.9|1005
1620739200000|2021-05-11 13:20:00|199314.9|199164.9|199172.6|199022.6|199318.5|199168.5|199099.1|198949.1|930
1620739500000|2021-05-11 13:25:00|199170.1|199020.1|199044.8|198894.8|199252.7|199102.7|199044.8|198894.8|749
1620739800000|2021-05-11 13:30:00|199048.7|198898.7|198980.2|198830.2|199088|198938|198810|198660|818
1620740100000|2021-05-11 13:35:00|198979.6|198829.6|198974.6|198824.6|199034.6|198884.6|198881.5|198731.5|816
1620740400000|2021-05-11 13:40:00|198974.4|198824.4|198733.8|198583.8|198975.5|198825.5|198679.6|198529.6|802
1620740700000|2021-05-11 13:45:00|198728|198578|198644.3|198494.3|198730.7|198580.7|198597.4|198458.2|1058
1620741000000|2021-05-11 13:50:00|198640|198490|198581|198431|198643|198515.2|198455.4|198305.4|1096
1620741300000|2021-05-11 13:55:00|198581.6|198431.6|198555.3|198405.3|198658.8|198508.8|198426|198276|1019
1620741600000|2021-05-11 14:00:00|198550.6|198400.6|198737.9|198587.9|198795|198645|198550.6|198400.6|1088
1620741900000|2021-05-11 14:05:00|198737.6|198587.6|198705.3|198555.3|198781.2|198631.2|198646.5|198496.5|988
1620742200000|2021-05-11 14:10:00|198707|198557|198882.8|198732.8|198903.5|198753.5|198701.5|198551.5|893
1620742500000|2021-05-11 14:15:00|198883.8|198733.8|198769|198619|199007.7|198869.5|198760.5|198610.5|1030
1620742800000|2021-05-11 14:20:00|198767.1|198617.1|198922.6|198772.6|198929.6|198779.6|198656|198544.4|1044
1620743100000|2021-05-11 14:25:00|198921.3|198771.3|198951.9|198801.9|198975.4|198830.2|198865.2|198756.4|927
1620743400000|2021-05-11 14:30:00|198951.2|198801.2|198863.7|198713.7|198972.9|198860.4|198863.7|198713.7|1011
1620743700000|2021-05-11 14:35:00|198865.8|198715.8|198856.9|198706.9|198906.4|198777.7|198756.7|198629.2|1015
1620744000000|2021-05-11 14:40:00|198857.2|198707.2|198726.2|198576.2|198932.3|198782.3|198701.6|198551.6|1073
1620744300000|2021-05-11 14:45:00|198724.8|198574.8|198590|198440|198827.6|198677.6|198545.4|198404.7|1109
1620744600000|2021-05-11 14:50:00|198572.7|198422.7|198849.9|198699.9|198862|198712|198522.5|198372.5|1106
1620744900000|2021-05-11 14:55:00|198851.4|198701.4|198813.2|198663.2|198938.7|198788.7|198721.3|198571.3|1101
1620745200000|2021-05-11 15:00:00|198809.9|198659.9|198892|198742|198898.5|198748.5|198757.5|198607.5|1115
1620745500000|2021-05-11 15:05:00|198893.4|198743.4|198652.5|198502.5|198900|198750|198643.4|198493.4|1100
1620745800000|2021-05-11 15:10:00|198653.1|198503.1|198579.3|198429.3|198704.2|198554.2|198520.7|198414.9|1025
1620746100000|2021-05-11 15:15:00|198578.1|198428.1|198514.7|198364.7|198578.3|198454.4|198477.2|198327.2|965
1620746400000|2021-05-11 15:20:00|198516.2|198366.2|198540.1|198390.1|198582.8|198432.8|198439.3|198323.9|1030
1620746700000|2021-05-11 15:25:00|198540|198390|198594.7|198444.7|198643.1|198511.1|198532.6|198382.8|931
1620747000000|2021-05-11 15:30:00|198595.9|198445.9|198621.3|198471.3|198698|198548|198571|198421|849
1620747300000|2021-05-11 15:35:00|198620|198470|198509.5|198359.5|198625.5|198475.5|198506.6|198356.6|730
1620747600000|2021-05-11 15:40:00|198510.1|198360.1|198645.1|198495.1|198652.6|198502.6|198456.8|198306.8|901
1620747900000|2021-05-11 15:45:00|198633.5|198483.5|198591.4|198441.4|198663.1|198513.1|198547.9|198397.9|851
1620748200000|2021-05-11 15:50:00|198587.1|198437.1|198576.4|198426.4|198650.5|198500.5|198552.5|198402.5|934
1620748500000|2021-05-11 15:55:00|198575.6|198425.6|198657.3|198507.3|198662.3|198512.3|198530.5|198417.5|836
1620748800000|2021-05-11 16:00:00|198659.6|198509.6|198671.1|198521.1|198694.6|198544.6|198585|198435|953
1620749100000|2021-05-11 16:05:00|198672.1|198522.1|198884|198734|198886.9|198785|198662.5|198512.5|920
1620749400000|2021-05-11 16:10:00|198873|198723|198790.1|198640.1|198888.9|198786.9|198762.8|198632.3|838
1620749700000|2021-05-11 16:15:00|198781.2|198631.2|198762.2|198612.2|198782.9|198632.9|198697.6|198547.6|790
1620750000000|2021-05-11 16:20:00|198762.4|198612.4|198742.8|198592.8|198763.8|198613.8|198698.3|198548.3|888
1620750300000|2021-05-11 16:25:00|198744.1|198594.1|199002.4|198852.4|199017.8|198867.8|198744.1|198594.1|862
1620750600000|2021-05-11 16:30:00|199003|198853|199025|198875|199033.4|198937.1|198949.4|198828.7|916
1620750900000|2021-05-11 16:35:00|199021.1|198871.1|199079.9|198929.9|199103.7|198981.3|198984.9|198868.7|752
1620751200000|2021-05-11 16:40:00|199079.6|198929.6|199286.3|199136.3|199315.8|199165.8|199070.6|198920.6|926
1620751500000|2021-05-11 16:45:00|199286.6|199136.6|199136.3|198986.3|199310|199219|199131.2|198981.2|858
1620751800000|2021-05-11 16:50:00|199131.7|198981.7|199131.8|198981.8|199155.8|199025.8|199068.4|198932.9|675
1620752100000|2021-05-11 16:55:00|199132.9|198982.9|199149.1|198999.1|199211.2|199061.2|199091.6|198941.6|828
1620752400000|2021-05-11 17:00:00|199164.3|199014.3|199183.1|199033.1|199301.7|199151.7|199161.7|199011.7|832
1620752700000|2021-05-11 17:05:00|199182.2|199032.2|199211.2|199061.2|199272.1|199122.1|199130.7|198980.7|837
1620753000000|2021-05-11 17:10:00|199211.9|199061.9|199491.9|199341.9|199509|199360.7|199181.3|199031.3|860
1620753300000|2021-05-11 17:15:00|199482.8|199332.8|199567.6|199417.6|199851.3|199701.3|199425.1|199275.1|924
1620753600000|2021-05-11 17:20:00|199571.8|199421.8|199702.3|199552.3|199886.7|199736.7|199540.2|199390.2|807
1620753900000|2021-05-11 17:25:00|199702.7|199552.7|199476.1|199326.1|199736.4|199586.4|199476.1|199326.1|840
1620754200000|2021-05-11 17:30:00|199471.1|199321.1|199469.9|199319.9|199549.6|199399.6|199456.9|199306.9|846
1620754500000|2021-05-11 17:35:00|199467.9|199317.9|199516|199366|199643.9|199493.9|199455.8|199316.5|882
1620754800000|2021-05-11 17:40:00|199514.3|199364.3|199529|199379|199555.3|199405.3|199459.3|199309.3|868
1620755100000|2021-05-11 17:45:00|199521.5|199371.5|199525.7|199475.7|199614.4|199476.4|199511.7|199361.7|785
1620755400000|2021-05-11 17:50:00|199575.2|199425.2|199546.7|199396.7|199621|199475.3|199521.1|199373.9|890
1620755700000|2021-05-11 17:55:00|199548.2|199398.2|199630.5|199480.5|199700.9|199550.9|199440.6|199290.6|835
1620756000000|2021-05-11 18:00:00|199629.5|199479.5|199815|199665|199824|199674|199551.8|199436.1|915
1620756300000|2021-05-11 18:05:00|199814.5|199664.5|199954.8|199804.8|199955.2|199805.2|199806.9|199656.9|854
1620756600000|2021-05-11 18:10:00|199955.6|199805.6|199975.9|199825.9|200094.3|199944.3|199931.7|199781.7|872
1620756900000|2021-05-11 18:15:00|199977|199827|199933.5|199783.5|200012.3|199862.3|199903.7|199753.7|691
1620757200000|2021-05-11 18:20:00|199931.7|199781.7|199649.9|199499.9|199933.5|199783.5|199566.8|199416.8|914
1620757500000|2021-05-11 18:25:00|199652.4|199502.4|199458.5|199308.5|199660.2|199510.2|199429.4|199279.4|805
1620757800000|2021-05-11 18:30:00|199484.1|199334.1|199612.1|199462.1|199659.8|199509.8|199479.3|199329.3|925
1620758100000|2021-05-11 18:35:00|199615|199465|199668.6|199518.6|199676.7|199526.7|199529|199379|884
1620758400000|2021-05-11 18:40:00|199668.9|199518.9|199764.3|199614.3|199808.9|199658.9|199619.8|199500|906
1620758700000|2021-05-11 18:45:00|199765|199615|199768.2|199618.2|199862|199712|199723.3|199591.7|883
1620759000000|2021-05-11 18:50:00|199767.5|199617.5|199772.3|199622.3|199819.4|199669.4|199717.8|199606.8|931
1620759300000|2021-05-11 18:55:00|199772.4|199622.4|199811.8|199661.8|199919.4|199769.4|199657.6|199507.6|1030
1620759600000|2021-05-11 19:00:00|199812.6|199662.6|199927.1|199777.1|199929|199779|199768.7|199618.7|880
1620759900000|2021-05-11 19:05:00|199925.8|199775.8|199928.1|199778.1|199950.2|199800.2|199862.5|199712.5|786
1620760200000|2021-05-11 19:10:00|199928|199778|199930.7|199780.7|199977.5|199827.5|199885.5|199735.5|882
1620760500000|2021-05-11 19:15:00|199930.1|199780.1|199840|199690|199932.7|199782.7|199824.8|199674.8|832
1620760800000|2021-05-11 19:20:00|199834.4|199684.4|199892.5|199742.5|199964.2|199814.2|199819.3|199669.3|718
1620761100000|2021-05-11 19:25:00|199893.2|199743.2|199785.2|199635.2|199896.1|199746.1|199779.5|199629.5|826
1620761400000|2021-05-11 19:30:00|199782.7|199632.7|199895|199745|199900.3|199750.3|199776.3|199626.3|914
1620761700000|2021-05-11 19:35:00|199895.1|199745.1|199940.7|199790.7|200019.9|199869.9|199889.7|199739.7|886
1620762000000|2021-05-11 19:40:00|199939.8|199789.8|199901|199751|199948.5|199798.5|199878.8|199728.8|870
1620762300000|2021-05-11 19:45:00|199901.4|199751.4|199753|199603|199918.1|199768.1|199740.8|199590.8|725
1620762600000|2021-05-11 19:50:00|199751.2|199601.2|199751.5|199601.5|199769.3|199619.3|199617.9|199467.9|817
1620762900000|2021-05-11 19:55:00|199743.1|199593.1|199652.2|199502.2|199794.1|199644.1|199603.8|199453.8|898
1620763200000|2021-05-11 20:00:00|199658.3|199508.3|199728.9|199578.9|199780.2|199630.2|199636.2|199486.2|775
1620763500000|2021-05-11 20:05:00|199728.1|199578.1|199746.1|199596.1|199782.5|199632.5|199723.9|199573.9|610
1620763800000|2021-05-11 20:10:00|199745.9|199595.9|199779|199629|199783.8|199633.8|199734.4|199584.4|574
1620764100000|2021-05-11 20:15:00|199777.9|199627.9|199786.6|199636.6|199796.8|199646.8|199772.1|199622.1|354
1620764400000|2021-05-11 20:20:00|199786.2|199636.2|199781.5|199631.5|199792|199681.2|199727.2|199618.9|264
1620764700000|2021-05-11 20:25:00|199781.8|199631.8|199796.9|199646.9|199814.3|199664.3|199773.3|199623.3|349
1620765000000|2021-05-11 20:30:00|199799.3|199649.3|199827.7|199677.7|199831.8|199681.8|199798|199648|516
1620765300000|2021-05-11 20:35:00|199832.5|199682.5|199852.2|199702.2|199868.2|199718.2|199815.5|199665.5|467
1620765600000|2021-05-11 20:40:00|199852.8|199702.8|199782.1|199632.1|199860.5|199710.5|199772.3|199622.3|460
1620765900000|2021-05-11 20:45:00|199779.2|199629.2|199746.8|199596.8|199782.2|199632.2|199719.2|199569.2|421
1620766200000|2021-05-11 20:50:00|199744.9|199594.9|199768|199618|199774.8|199624.8|199732.1|199582.1|421
1620766500000|2021-05-11 20:55:00|199768.9|199618.9|199714.2|199395.2|199774.8|199624.8|199633.5|199364.1|344
1620766800000|2021-05-11 21:00:00|199686.1|199367.1|199604.4|199285.4|199701.9|199382.9|199602.1|199283.1|31
1620767100000|2021-05-11 21:05:00|199574.5|199255.5|199571.5|199252.5|199714.5|199395.5|199552.8|199233.8|99
1620767400000|2021-05-11 21:10:00|199562.8|199243.8|199571.5|199252.5|199714.5|199395.5|199561.6|199242.6|66
1620767700000|2021-05-11 21:15:00|199678.8|199359.8|199650.6|199331.6|199714.5|199395.5|199559.5|199240.5|58
1620768000000|2021-05-11 21:20:00|199571.5|199252.5|199661.2|199342.2|199701.4|199382.4|199555|199236|76
1620768300000|2021-05-11 21:25:00|199673.2|199354.2|199751.4|199432.4|199825.5|199506.5|199559.8|199240.8|164
1620768600000|2021-05-11 21:30:00|199777.8|199458.8|199733.9|199583.9|199819.4|199590.9|199669.7|199373.3|225
1620768900000|2021-05-11 21:35:00|199733.7|199583.7|199754.5|199435.5|199788.5|199585.1|199688.7|199369.7|197
1620769200000|2021-05-11 21:40:00|199723.1|199404.1|199692.6|199373.6|199824.4|199559.3|199529.6|199210.6|572
1620769500000|2021-05-11 21:45:00|199668.5|199349.5|199540.9|199221.9|199683.2|199364.2|199461|199142|395
1620769800000|2021-05-11 21:50:00|199543.9|199224.9|199549.9|199230.9|199653.4|199334.4|199490.7|199171.7|185
1620770100000|2021-05-11 21:55:00|199555.3|199236.3|199589.8|199270.8|199691.9|199372.9|199516.5|199197.5|770
1620770400000|2021-05-11 22:00:00|199589.7|199270.7|199743.6|199469.3|199755.8|199525.2|199525.5|199206.5|580
1620770700000|2021-05-11 22:05:00|199753.3|199457.3|199790.1|199490.7|199790.1|199569.6|199637.4|199420|398
1620771000000|2021-05-11 22:10:00|199775.8|199502.3|199702|199552|199804.1|199572.6|199654.1|199441.1|284
1620771300000|2021-05-11 22:15:00|199703.2|199553.2|199734.2|199584.2|199826.6|199593.5|199690.9|199469.4|324
1620771600000|2021-05-11 22:20:00|199742.6|199592.6|199763.9|199613.9|199824|199616.1|199712.7|199484.7|361
1620771900000|2021-05-11 22:25:00|199764.8|199614.8|199757.2|199607.2|199825.5|199623.5|199712.6|199560.4|351
1620772200000|2021-05-11 22:30:00|199753.5|199603.5|199745|199595|199793.7|199643.7|199742.9|199592.9|341
1620772500000|2021-05-11 22:35:00|199757.7|199607.7|199753.7|199603.7|199761.4|199611.4|199711.8|199561.8|272
1620772800000|2021-05-11 22:40:00|199750.5|199600.5|199723.2|199573.2|199762.6|199612.6|199718|199568|280
1620773100000|2021-05-11 22:45:00|199724.8|199574.8|199751.7|199601.7|199766|199616|199708.7|199558.7|301
1620773400000|2021-05-11 22:50:00|199746.9|199596.9|199757.6|199607.6|199770.9|199620.9|199735|199585|261
1620773700000|2021-05-11 22:55:00|199756.9|199606.9|199718.1|199568.1|199759.5|199609.5|199706.1|199556.1|255
1620774000000|2021-05-11 23:00:00|199719|199569|199726.7|199576.7|199739.8|199589.8|199655.6|199505.6|432
1620774300000|2021-05-11 23:05:00|199722.9|199572.9|199761.4|199611.4|199768|199618|199704.4|199554.4|323
1620774600000|2021-05-11 23:10:00|199762.2|199612.2|199735.6|199585.6|199769.9|199619.9|199731.4|199581.4|288
1620774900000|2021-05-11 23:15:00|199735.7|199585.7|199765.1|199615.1|199772.9|199622.9|199735.7|199585.7|320
1620775200000|2021-05-11 23:20:00|199765.3|199615.3|199720.5|199570.5|199766.5|199616.5|199711.5|199561.5|304
1620775500000|2021-05-11 23:25:00|199718.7|199568.7|199685.6|199535.6|199721.3|199571.3|199669.5|199519.5|272
1620775800000|2021-05-11 23:30:00|199687.7|199537.7|199731.1|199581.1|199752.8|199602.8|199680.5|199530.5|356
1620776100000|2021-05-11 23:35:00|199730.7|199580.7|199732.8|199582.8|199777.6|199627.6|199727.6|199577.6|310
1620776400000|2021-05-11 23:40:00|199735.1|199585.1|199721.3|199571.3|199752.2|199602.2|199710.2|199560.2|352
1620776700000|2021-05-11 23:45:00|199722.5|199572.5|199748.8|199598.8|199771.4|199621.4|199710.1|199560.1|400
1620777000000|2021-05-11 23:50:00|199746.5|199596.5|199710.9|199560.9|199772.3|199622.3|199707.8|199557.8|456
1620777300000|2021-05-11 23:55:00|199708.7|199558.7|199732.1|199582.1|199739.8|199589.8|199707|199557|386
1620777600000|2021-05-12 00:00:00|199728.6|199578.6|199723.6|199573.6|199735.2|199585.2|199710.8|199560.8|632
1620777900000|2021-05-12 00:05:00|199719.6|199569.6|199652.8|199502.8|199727.9|199577.9|199635.1|199485.1|427
1620778200000|2021-05-12 00:10:00|199652.1|199502.1|199684.2|199534.2|199691|199541|199643.3|199493.3|427
1620778500000|2021-05-12 00:15:00|199684.4|199534.4|199726.8|199576.8|199730.7|199580.7|199677.9|199527.9|347
1620778800000|2021-05-12 00:20:00|199726.7|199576.7|199835.6|199685.6|199835.6|199685.6|199721.3|199571.3|411
1620779100000|2021-05-12 00:25:00|199836.1|199686.1|199841.2|199691.2|199854.9|199704.9|199822.3|199672.3|444
1620779400000|2021-05-12 00:30:00|199843.8|199693.8|199903.5|199753.5|199925.9|199775.9|199838.6|199688.6|606
1620779700000|2021-05-12 00:35:00|199903.2|199753.2|199963|199813|199968.7|199818.7|199895.2|199745.2|567
1620780000000|2021-05-12 00:40:00|199962.8|199812.8|200001.7|199851.7|200037.5|199887.5|199955.6|199805.6|724
1620780300000|2021-05-12 00:45:00|200004.1|199854.1|199964.1|199814.1|200027.2|199877.2|199940.9|199790.9|655
1620780600000|2021-05-12 00:50:00|199964.6|199814.6|199985.3|199835.3|200005.5|199855.5|199941.7|199791.7|574
1620780900000|2021-05-12 00:55:00|199985.8|199835.8|199972.5|199822.5|200033.3|199883.3|199970.8|199820.8|571
1620781200000|2021-05-12 01:00:00|199975.6|199825.6|200031.1|199881.1|200037.4|199887.4|199975.6|199825.6|618
1620781500000|2021-05-12 01:05:00|200030.7|199880.7|199961.4|199811.4|200050.2|199900.2|199945.9|199795.9|570
1620781800000|2021-05-12 01:10:00|199958.9|199808.9|200033.1|199883.1|200035.7|199885.7|199958.6|199808.6|489
1620782100000|2021-05-12 01:15:00|200029.8|199879.8|199972.4|199822.4|200033.1|199883.1|199967.1|199817.1|547
1620782400000|2021-05-12 01:20:00|199971.9|199821.9|200001.9|199851.9|200034.9|199884.9|199957.5|199807.5|534
1620782700000|2021-05-12 01:25:00|200003.2|199853.2|200026.7|199876.7|200037.1|199887.1|199992.3|199842.3|462
1620783000000|2021-05-12 01:30:00|200019.5|199869.5|200023.3|199873.3|200039.5|199889.5|199943.1|199793.1|642
1620783300000|2021-05-12 01:35:00|200023.2|199873.2|200115.3|199965.3|200155.9|200005.9|200020.7|199870.7|612
1620783600000|2021-05-12 01:40:00|200115.4|199965.4|200074.6|199924.6|200150.6|200000.6|200067.5|199917.5|638
1620783900000|2021-05-12 01:45:00|200074.9|199924.9|200066.5|199916.5|200119.7|199969.7|200056.1|199906.1|558
1620784200000|2021-05-12 01:50:00|200066.1|199916.1|200123.8|199973.8|200143|199993|200046|199896|565
1620784500000|2021-05-12 01:55:00|200123.7|199973.7|200135|199985|200135.2|199985.2|200096.5|199946.5|546
1620784800000|2021-05-12 02:00:00|200132.2|199982.2|200122.9|199972.9|200170.2|200020.2|200087.3|199937.3|648
1620785100000|2021-05-12 02:05:00|200123|199973|200117.4|199967.4|200156.4|200006.4|200098.8|199948.8|566
1620785400000|2021-05-12 02:10:00|200117.9|199967.9|200103.9|199953.9|200146.1|199996.1|200069.9|199919.9|639
1620785700000|2021-05-12 02:15:00|200101.3|199951.3|200138.9|199988.9|200150.4|200000.4|200101.3|199951.3|587
1620786000000|2021-05-12 02:20:00|200140.7|199990.7|200142.7|199992.7|200156.1|200006.1|200104.2|199954.2|503
1620786300000|2021-05-12 02:25:00|200143.2|199993.2|200144.7|199994.7|200156.8|200006.8|200104.8|199954.8|501
1620786600000|2021-05-12 02:30:00|200143.4|199993.4|200194.5|200044.5|200215.9|200065.9|200122.6|199972.6|548
1620786900000|2021-05-12 02:35:00|200194.2|200044.2|200246.8|200096.8|200260|200110|200186.6|200036.6|529
1620787200000|2021-05-12 02:40:00|200247.1|200097.1|200227|200077|200282.1|200132.1|200222.8|200072.8|543
1620787500000|2021-05-12 02:45:00|200227.5|200077.5|200241.4|200091.4|200260.1|200110.1|200223.1|200073.1|523
1620787800000|2021-05-12 02:50:00|200239.6|200089.6|200267.4|200117.4|200270|200120|200194|200044|552
1620788100000|2021-05-12 02:55:00|200270.4|200120.4|200265.6|200115.6|200274.1|200124.1|200239|200089|499
1620788400000|2021-05-12 03:00:00|200265.4|200115.4|200258.3|200108.3|200274.5|200124.5|200240.8|200090.8|466
1620788700000|2021-05-12 03:05:00|200258.8|200108.8|200247.5|200097.5|200273|200123|200238.5|200088.5|504
1620789000000|2021-05-12 03:10:00|200247.4|200097.4|200261|200111|200268.1|200118.1|200241.5|200091.5|449
1620789300000|2021-05-12 03:15:00|200260.9|200110.9|200254.5|200104.5|200270.3|200120.3|200241.6|200091.6|490
1620789600000|2021-05-12 03:20:00|200252.5|200102.5|200457.3|200307.3|200502.6|200352.6|200247.8|200097.8|515
1620789900000|2021-05-12 03:25:00|200458.4|200308.4|200532.1|200382.1|200547.7|200397.7|200437.1|200287.1|545
1620790200000|2021-05-12 03:30:00|200535.1|200385.1|200493.1|200343.1|200549.1|200399.1|200473.5|200323.5|450
1620790500000|2021-05-12 03:35:00|200495.2|200345.2|200547.7|200397.7|200565|200415|200464.9|200314.9|609
1620790800000|2021-05-12 03:40:00|200548.2|200398.2|200540.8|200390.8|200552.6|200402.6|200508.6|200358.6|496
1620791100000|2021-05-12 03:45:00|200540.5|200390.5|200675.2|200525.2|200696.4|200546.4|200538|200388|604
1620791400000|2021-05-12 03:50:00|200684.9|200534.9|200646.9|200496.9|200686.8|200536.8|200624.5|200474.5|636
1620791700000|2021-05-12 03:55:00|200645.9|200495.9|200619.6|200469.6|200673.7|200523.7|200617.1|200467.1|642
1620792000000|2021-05-12 04:00:00|200622.5|200472.5|200658.7|200508.7|200670.8|200520.8|200610.6|200460.6|519
1620792300000|2021-05-12 04:05:00|200659|200509|200656.6|200506.6|200708|200558|200637.3|200487.3|473
1620792600000|2021-05-12 04:10:00|200657.6|200507.6|200543.8|200393.8|200664.4|200514.4|200536.1|200386.1|616
1620792900000|2021-05-12 04:15:00|200544.4|200394.4|200578.1|200428.1|200597|200447|200544.4|200394.4|529
1620793200000|2021-05-12 04:20:00|200578|200428|200525|200375|200623.6|200473.6|200511.6|200361.6|568
1620793500000|2021-05-12 04:25:00|200524.5|200374.5|200495.7|200345.7|200525.8|200375.8|200459.9|200309.9|565
1620793800000|2021-05-12 04:30:00|200495.6|200345.6|200459.7|200309.7|200498.2|200348.2|200435.7|200285.7|540
1620794100000|2021-05-12 04:35:00|200459|200309|200449.2|200299.2|200502.1|200352.1|200445.9|200295.9|468
1620794400000|2021-05-12 04:40:00|200448.1|200298.1|200419.7|200269.7|200467|200317|200415.1|200265.1|415
1620794700000|2021-05-12 04:45:00|200418.4|200268.4|200371.1|200221.1|200456.1|200306.1|200359.7|200209.7|471
1620795000000|2021-05-12 04:50:00|200371|200221|200371.9|200221.9|200393.6|200243.6|200350.5|200200.5|487
1620795300000|2021-05-12 04:55:00|200372|200222|200379.8|200229.8|200391.6|200241.6|200345.5|200195.5|475
1620795600000|2021-05-12 05:00:00|200382.7|200232.7|200339.7|200189.7|200392.4|200242.4|200339.2|200189.2|415
1620795900000|2021-05-12 05:05:00|200339.4|200189.4|200279.2|200129.2|200351.3|200201.3|200267.1|200117.1|410
1620796200000|2021-05-12 05:10:00|200279.8|200129.8|200267.6|200117.6|200326.2|200176.2|200263.5|200113.5|542
1620796500000|2021-05-12 05:15:00|200268.1|200118.1|200306.4|200156.4|200312.9|200162.9|200260.2|200110.2|482
1620796800000|2021-05-12 05:20:00|200306|200156|200306.3|200156.3|200312.6|200162.6|200285.3|200135.3|507
1620797100000|2021-05-12 05:25:00|200301|200151|200225.3|200075.3|200308.1|200158.1|200197.3|200047.3|402
1620797400000|2021-05-12 05:30:00|200224.2|200074.2|200220.2|200070.2|200268.7|200118.7|200214.3|200064.3|404
1620797700000|2021-05-12 05:35:00|200219.8|200069.8|200186.2|200036.2|200219.8|200069.8|200145.6|199995.6|519
1620798000000|2021-05-12 05:40:00|200187.9|200037.9|200284.1|200134.1|200309|200159|200175.8|200025.8|434
1620798300000|2021-05-12 05:45:00|200283.7|200133.7|200374.6|200224.6|200391.4|200241.4|200277.4|200127.4|556
1620798600000|2021-05-12 05:50:00|200374.4|200224.4|200346.8|200196.8|200417.5|200267.5|200326.6|200176.6|528
1620798900000|2021-05-12 05:55:00|200350|200200|200363.6|200213.6|200446.1|200296.1|200344.4|200194.4|550
1620799200000|2021-05-12 06:00:00|200367.2|200217.2|200257.6|200107.6|200381.3|200231.3|200256|200106|581
1620799500000|2021-05-12 06:05:00|200256.5|200106.5|200221|200071|200274.8|200124.8|200175.6|200025.6|631
1620799800000|2021-05-12 06:10:00|200220.8|200070.8|200294.6|200144.6|200301.7|200151.7|200213.5|200063.5|545
1620800100000|2021-05-12 06:15:00|200296.1|200146.1|200162|200012|200299.7|200149.7|200161|200011|536
1620800400000|2021-05-12 06:20:00|200162.3|200012.3|200146.5|199996.5|200176.2|200026.2|200080.8|199930.8|586
1620800700000|2021-05-12 06:25:00|200144.2|199994.2|199996.6|199846.6|200156.9|200006.9|199982.4|199832.4|659
1620801000000|2021-05-12 06:30:00|199988.5|199838.5|200055.7|199905.7|200104.7|199954.7|199982.6|199832.6|659
1620801300000|2021-05-12 06:35:00|200055.6|199905.6|200154.4|200004.4|200180.8|200030.8|200043.9|199893.9|612
1620801600000|2021-05-12 06:40:00|200152.6|200002.6|200162.6|200012.6|200217.7|200067.7|200142.9|199992.9|610
1620801900000|2021-05-12 06:45:00|200161.8|200011.8|200099|199949|200214.2|200064.2|200059.1|199909.1|601
1620802200000|2021-05-12 06:50:00|200097.8|199947.8|200105.2|199955.2|200146.6|199996.6|200039.6|199889.6|595
1620802500000|2021-05-12 06:55:00|200106.6|199956.6|200083|199933|200108.7|199958.7|199962|199812|599
1620802800000|2021-05-12 07:00:00|200078|199928|199958.6|199808.6|200092.9|199942.9|199919.5|199769.5|883
1620803100000|2021-05-12 07:05:00|199962.1|199812.1|200052.5|199902.5|200059.3|199909.3|199888.7|199738.7|817
1620803400000|2021-05-12 07:10:00|200053|199903|200088.5|199938.5|200089|199939|199924.6|199774.6|807
1620803700000|2021-05-12 07:15:00|200085.7|199935.7|199893.5|199743.5|200085.9|199935.9|199848.7|199698.7|836
1620804000000|2021-05-12 07:20:00|199894.7|199744.7|199846.8|199696.8|199897.8|199747.8|199838.1|199688.1|790
1620804300000|2021-05-12 07:25:00|199848.5|199698.5|199798.2|199648.2|199858.7|199708.7|199748.5|199598.5|739
1620804600000|2021-05-12 07:30:00|199784.7|199634.7|199739.5|199589.5|199822.4|199672.4|199732.7|199582.7|729
1620804900000|2021-05-12 07:35:00|199739.3|199589.3|199729.4|199579.4|199747.8|199597.8|199619.4|199469.4|746
1620805200000|2021-05-12 07:40:00|199727.8|199577.8|199647.6|199497.6|199732.2|199582.2|199606|199456|720
1620805500000|2021-05-12 07:45:00|199649|199499|199622.5|199472.5|199656.9|199506.9|199531.9|199381.9|764
1620805800000|2021-05-12 07:50:00|199623.4|199473.4|199692|199542|199718.1|199568.1|199611.3|199461.3|745
1620806100000|2021-05-12 07:55:00|199694.5|199544.5|199760.4|199610.4|199763|199613|199602.8|199452.8|759
1620806400000|2021-05-12 08:00:00|199762.2|199612.2|199795.7|199645.7|199799.8|199649.8|199659.3|199509.3|838
1620806700000|2021-05-12 08:05:00|199793.4|199643.4|199846.7|199696.7|199901.2|199751.2|199778.1|199628.1|823
1620807000000|2021-05-12 08:10:00|199845.7|199695.7|199950.4|199800.4|200047.6|199897.6|199768.7|199618.7|867
1620807300000|2021-05-12 08:15:00|199949.6|199799.6|199865.6|199715.6|200011.5|199861.5|199850.2|199700.2|839
1620807600000|2021-05-12 08:20:00|199865.1|199715.1|199800.6|199650.6|199905.5|199755.5|199794.2|199644.2|786
1620807900000|2021-05-12 08:25:00|199801.7|199651.7|199790.3|199640.3|199832.8|199682.8|199770.2|199620.2|699
1620808200000|2021-05-12 08:30:00|199789.7|199639.7|199778.8|199628.8|199844.9|199694.9|199765|199615|736
1620808500000|2021-05-12 08:35:00|199779|199629|200063.7|199913.7|200069.8|199919.8|199768.7|199618.7|745
1620808800000|2021-05-12 08:40:00|200064.8|199914.8|199962.7|199812.7|200083.7|199933.7|199946.4|199796.4|750
1620809100000|2021-05-12 08:45:00|199962.4|199812.4|199859.1|199709.1|199964.1|199814.1|199853.4|199703.4|792
1620809400000|2021-05-12 08:50:00|199859.7|199709.7|199859.6|199709.6|199943.8|199793.8|199834.2|199684.2|744
1620809700000|2021-05-12 08:55:00|199859.9|199709.9|199827.5|199677.5|199907.2|199757.2|199826.3|199676.3|704
1620810000000|2021-05-12 09:00:00|199828.1|199678.1|199795.1|199645.1|199861.6|199711.6|199760.4|199610.4|629
1620810300000|2021-05-12 09:05:00|199795|199645|199818.2|199668.2|199838.4|199688.4|199787.3|199637.3|694
1620810600000|2021-05-12 09:10:00|199818.4|199668.4|199773|199623|199819.8|199669.8|199722.6|199572.6|639
1620810900000|2021-05-12 09:15:00|199772.6|199622.6|199873.3|199723.3|199876|199726|199752.7|199602.7|772
1620811200000|2021-05-12 09:20:00|199873|199723|199866|199716|199937.3|199787.3|199824.3|199674.3|727
1620811500000|2021-05-12 09:25:00|199867.2|199717.2|199975.7|199825.7|199979|199829|199826.8|199676.8|594
1620811800000|2021-05-12 09:30:00|199975.6|199825.6|200056.2|199906.2|200059.9|199909.9|199958|199808|754
1620812100000|2021-05-12 09:35:00|200056.7|199906.7|200067.9|199917.9|200075.5|199925.5|199991.6|199841.6|756
1620812400000|2021-05-12 09:40:00|200068.7|199918.7|200014.1|199864.1|200075.6|199925.6|200003.1|199853.1|720
1620812700000|2021-05-12 09:45:00|200014.4|199864.4|200023.9|199873.9|200072.7|199922.7|200014.4|199864.4|785
1620813000000|2021-05-12 09:50:00|200024.4|199874.4|199973.5|199823.5|200036.7|199886.7|199953.5|199803.5|752
1620813300000|2021-05-12 09:55:00|199972.8|199822.8|199977.8|199827.8|200001.8|199851.8|199945.6|199795.6|767
1620813600000|2021-05-12 10:00:00|199979.3|199829.3|199968.4|199818.4|200012.2|199862.2|199958.6|199808.6|777
1620813900000|2021-05-12 10:05:00|199970.3|199820.3|199856|199706|199975.1|199825.1|199854.8|199704.8|778
1620814200000|2021-05-12 10:10:00|199855.8|199705.8|199805.3|199655.3|199858.3|199708.3|199804.2|199654.2|823
1620814500000|2021-05-12 10:15:00|199806.7|199656.7|199829.9|199679.9|199855.2|199705.2|199796.5|199646.5|728
1620814800000|2021-05-12 10:20:00|199829.7|199679.7|199861.9|199711.9|199896.5|199746.5|199825.4|199675.4|658
1620815100000|2021-05-12 10:25:00|199861.2|199711.2|199894.2|199744.2|199920.7|199770.7|199829.9|199679.9|807
1620815400000|2021-05-12 10:30:00|199895.3|199745.3|199828.7|199678.7|199903.1|199753.1|199818.8|199668.8|797
1620815700000|2021-05-12 10:35:00|199829.5|199679.5|199777.8|199627.8|199829.5|199679.5|199748|199598|737
1620816000000|2021-05-12 10:40:00|199777.9|199627.9|199866.6|199716.6|199868.1|199718.1|199775.6|199625.6|770
1620816300000|2021-05-12 10:45:00|199866.7|199716.7|199891.1|199741.1|199914.6|199764.6|199862.1|199712.1|787
1620816600000|2021-05-12 10:50:00|199890.5|199740.5|199884.1|199734.1|199988.8|199838.8|199867.9|199717.9|930
1620816900000|2021-05-12 10:55:00|199884.2|199734.2|199895.1|199745.1|199950.9|199800.9|199881|199731|853
1620817200000|2021-05-12 11:00:00|199894.5|199744.5|199929.7|199779.7|199942.2|199834.6|199884.6|199742.8|755
1620817500000|2021-05-12 11:05:00|199930.2|199780.2|199816.1|199666.1|199931.1|199809.7|199807.6|199665.6|723
1620817800000|2021-05-12 11:10:00|199817.1|199667.1|199842.5|199692.5|199858.7|199744.6|199767.8|199649|650
1620818100000|2021-05-12 11:15:00|199843.4|199693.4|199861.9|199711.9|199944.2|199838.4|199768.7|199656.1|764
1620818400000|2021-05-12 11:20:00|199860.6|199710.6|199833.1|199683.1|199909|199796.7|199775|199667.3|745
1620818700000|2021-05-12 11:25:00|199832.4|199682.4|199877.8|199727.8|199882.7|199782.1|199813.7|199671.4|690
1620819000000|2021-05-12 11:30:00|199876.6|199726.6|199783.6|199633.6|199877.8|199779.8|199734.6|199629.4|692
1620819300000|2021-05-12 11:35:00|199783.8|199633.8|199925|199775|199925.8|199803.6|199783.2|199633.2|693
1620819600000|2021-05-12 11:40:00|199927.5|199777.5|199895.7|199745.7|199954.2|199857.2|199812.3|199711|775
1620819900000|2021-05-12 11:45:00|199894.8|199744.8|199784.4|199634.4|199894.8|199773.5|199723.6|199621.7|747
1620820200000|2021-05-12 11:50:00|199784.3|199634.3|199780.2|199630.2|199810.2|199702.6|199704.8|199608.5|768
1620820500000|2021-05-12 11:55:00|199781.3|199631.3|199745.1|199595.1|199803.3|199695.4|199727.9|199587.6|748
1620820800000|2021-05-12 12:00:00|199745.6|199595.6|199748.7|199598.7|199840.9|199721.6|199681.9|199562|887
1620821100000|2021-05-12 12:05:00|199748.4|199598.4|199581.9|199431.9|199790.7|199670.5|199547.4|199429.1|826
1620821400000|2021-05-12 12:10:00|199582.4|199432.4|199600|199450|199616.4|199490.7|199540.7|199399.4|783
1620821700000|2021-05-12 12:15:00|199595.3|199445.3|199651|199501|199707.4|199578.3|199523.9|199415.8|873
1620822000000|2021-05-12 12:20:00|199640.3|199490.3|199466.3|199316.3|199640.3|199519.9|199450.3|199300.3|892
1620822300000|2021-05-12 12:25:00|199466.6|199316.6|199795.5|199528.5|199993|199674|199323.8|199214.6|884
1620822600000|2021-05-12 12:30:00|199626.1|199476.1|200900|200750|201379.5|201229.5|199617.6|199467.6|1174
1620822900000|2021-05-12 12:35:00|200895.9|200745.9|200658|200508|200997.5|200847.5|200635|200485|1140
1620823200000|2021-05-12 12:40:00|200657.8|200507.8|200591|200441|200713.9|200563.9|200454.4|200304.4|1152
1620823500000|2021-05-12 12:45:00|200588|200438|200701.9|200551.9|200793.4|200643.4|200503|200357.9|1144
1620823800000|2021-05-12 12:50:00|200693.5|200543.5|200062.2|199912.2|200693.5|200543.5|200054.1|199904.1|1116
1620824100000|2021-05-12 12:55:00|200062.6|199912.6|199975|199825|200254.1|200119.3|199923.6|199773.6|1139
1620824400000|2021-05-12 13:00:00|199973|199823|199834.8|199684.8|200057.9|199907.9|199657.6|199507.6|1129
1620824700000|2021-05-12 13:05:00|199835.3|199685.3|199896.2|199746.2|200032.9|199882.9|199754.3|199604.3|1108
1620825000000|2021-05-12 13:10:00|199911|199761|200047.8|199897.8|200077.9|199967.4|199868.9|199718.9|1078
1620825300000|2021-05-12 13:15:00|200047.5|199897.5|200473.9|200323.9|200496.4|200346.4|199935.9|199837.4|1105
1620825600000|2021-05-12 13:20:00|200473|200323|200633.4|200483.4|200651.6|200501.6|200390.9|200240.9|1137
1620825900000|2021-05-12 13:25:00|200633.9|200483.9|200730.4|200580.4|200858.2|200708.2|200626.6|200476.6|864
1620826200000|2021-05-12 13:30:00|200730.3|200580.3|200496.6|200346.6|200764.6|200614.6|200420.7|200270.7|841
1620826500000|2021-05-12 13:35:00|200496.8|200346.8|200114.3|199964.3|200520.8|200370.8|200068.6|199918.6|928
1620826800000|2021-05-12 13:40:00|200134|199984|200221.8|200071.8|200307|200157|199993.4|199843.4|1145
1620827100000|2021-05-12 13:45:00|200224.2|200074.2|200264.9|200114.9|200390.6|200240.6|199979.7|199829.7|1156
1620827400000|2021-05-12 13:50:00|200263.3|200113.3|200235.9|200085.9|200356.8|200206.8|200069.8|199919.8|1155
1620827700000|2021-05-12 13:55:00|200232.5|200082.5|199993.7|199843.7|200245.8|200095.8|199941.7|199835.2|1117
1620828000000|2021-05-12 14:00:00|199992.4|199842.4|200321.1|200171.1|200392|200291.9|199992.4|199842.4|1129
1620828300000|2021-05-12 14:05:00|200277.2|200227.2|200341.3|200191.3|200421|200309.6|200237.5|200117.3|1097
1620828600000|2021-05-12 14:10:00|200348.5|200198.5|200356.8|200206.8|200489.9|200346.7|200275.7|200151.5|1100
1620828900000|2021-05-12 14:15:00|200359|200209|200139.4|199989.4|200374.5|200224.5|200093.9|199981.7|1049
1620829200000|2021-05-12 14:20:00|200139.1|199989.1|199844.5|199694.5|200145.4|200051.8|199833.9|199683.9|1068
1620829500000|2021-05-12 14:25:00|199843.8|199693.8|199905.5|199755.5|199946.7|199796.7|199753.1|199603.1|1082
1620829800000|2021-05-12 14:30:00|199904.6|199754.6|200271.8|200121.8|200325.8|200212.3|199865.6|199747.7|1133
1620830100000|2021-05-12 14:35:00|200272.9|200122.9|200289.4|200139.4|200289.4|200145.1|200157.6|200007.6|1064
1620830400000|2021-05-12 14:40:00|200286.2|200136.2|200440.7|200290.7|200471.9|200342.1|200273.3|200136.2|1109
1620830700000|2021-05-12 14:45:00|200438.4|200288.4|200377.5|200227.5|200529.6|200379.6|200193.9|200043.9|1098
1620831000000|2021-05-12 14:50:00|200390.8|200240.8|200486.4|200336.4|200493.4|200343.4|200240.5|200090.5|1096
1620831300000|2021-05-12 14:55:00|200483.8|200333.8|200497.4|200347.4|200609.2|200486.6|200393|200283.3|1095
1620831600000|2021-05-12 15:00:00|200506.6|200356.6|200677.9|200527.9|200693.3|200543.3|200435.2|200336.6|1088
1620831900000|2021-05-12 15:05:00|200676|200526|200773.4|200623.4|200956.1|200806.1|200621.5|200471.5|1059
1620832200000|2021-05-12 15:10:00|200773.5|200623.5|200956.7|200806.7|201048.9|200942.3|200771|200621|1045
1620832500000|2021-05-12 15:15:00|200956.6|200806.6|200995.1|200845.1|201041.5|200925.1|200907.8|200770.2|991
1620832800000|2021-05-12 15:20:00|200991.9|200841.9|201192.5|201042.5|201244.5|201133.2|200990.8|200840.8|987
1620833100000|2021-05-12 15:25:00|201191.7|201041.7|201297.9|201147.9|201343.1|201241.2|201134.4|201032.6|992
1620833400000|2021-05-12 15:30:00|201306.6|201156.6|201661.8|201511.8|201663.9|201513.9|201192.9|201085.8|1008
1620833700000|2021-05-12 15:35:00|201661.3|201511.3|201344.7|201194.7|201681.9|201531.9|201240.7|201136.6|942
1620834000000|2021-05-12 15:40:00|201345.7|201195.7|201178|201028|201514|201394.4|201125.7|201027.3|969
1620834300000|2021-05-12 15:45:00|201178.5|201028.5|200987.5|200837.5|201203.3|201082.4|200932.6|200828.2|949
1620834600000|2021-05-12 15:50:00|201006.4|200856.4|201269|201119|201276.5|201147.3|201001.5|200851.5|989
1620834900000|2021-05-12 15:55:00|201268.7|201118.7|201272.9|201122.9|201333.7|201225.9|201163.5|201049|983
1620835200000|2021-05-12 16:00:00|201270.2|201120.2|201204.7|201054.7|201298.8|201148.8|201038.8|200920.5|936
1620835500000|2021-05-12 16:05:00|201205.7|201055.7|201261.5|201111.5|201320.5|201215.1|201204.4|201054.4|868
1620835800000|2021-05-12 16:10:00|201260.9|201110.9|201387.9|201237.9|201421.6|201271.6|201250.7|201104.3|840
1620836100000|2021-05-12 16:15:00|201389.2|201239.2|201219.8|201069.8|201420.9|201312.8|201217|201067|935
1620836400000|2021-05-12 16:20:00|201219.6|201069.6|201305.9|201155.9|201306.5|201198.6|201176.6|201069.6|907
1620836700000|2021-05-12 16:25:00|201306|201156|201245.4|201095.4|201310.7|201207.4|201168.9|201066.8|851
1620837000000|2021-05-12 16:30:00|201203.3|201153.3|201303.3|201153.3|201351.3|201249|201203.3|201108.1|965
1620837300000|2021-05-12 16:35:00|201308.4|201158.4|201430.9|201280.9|201534.6|201404|201219.9|201118.7|992
1620837600000|2021-05-12 16:40:00|201431|201281|201304.1|201154.1|201455|201339.8|201223|201117.5|906
1620837900000|2021-05-12 16:45:00|201267.6|201217.6|201318.8|201168.8|201402.2|201278.5|201213.4|201111|1020
1620838200000|2021-05-12 16:50:00|201319.1|201169.1|201217.3|201167.3|201344.6|201239.2|201216.9|201116.3|992
1620838500000|2021-05-12 16:55:00|201223.2|201173.2|201336.2|201186.2|201383.7|201284.1|201221.7|201123.2|965
1620838800000|2021-05-12 17:00:00|201336.8|201186.8|200949.2|200799.2|201373.2|201223.2|200878.5|200772.1|975
1620839100000|2021-05-12 17:05:00|200944.2|200794.2|201163.1|201013.1|201163.1|201041.6|200819|200711.7|1012
1620839400000|2021-05-12 17:10:00|201162.9|201012.9|201098.2|200948.2|201223.6|201073.6|201002.8|200892|1017
1620839700000|2021-05-12 17:15:00|201097.4|200947.4|201281.2|201131.2|201281.2|201173.7|201079.2|200943.5|977
1620840000000|2021-05-12 17:20:00|201280.5|201130.5|201201.1|201051.1|201305.1|201196.2|201143.8|201041.8|935
1620840300000|2021-05-12 17:25:00|201200.7|201050.7|201182.7|201032.7|201246.1|201143.3|201096|200990.9|930
1620840600000|2021-05-12 17:30:00|201183|201033|201203.9|201053.9|201239.1|201145.3|201157|201007|903
1620840900000|2021-05-12 17:35:00|201203.8|201053.8|201089.7|200939.7|201203.8|201097.3|201035|200885|909
1620841200000|2021-05-12 17:40:00|201096.9|200946.9|201061.2|201011.2|201184.8|201079.3|201058.1|200946.9|919
1620841500000|2021-05-12 17:45:00|201061.6|201011.6|201254.4|201204.4|201304.2|201205.4|201056.2|200947.1|879
1620841800000|2021-05-12 17:50:00|201254|201204|201194|201044|201300.5|201204|201175.9|201025.9|880
1620842100000|2021-05-12 17:55:00|201156.5|201106.5|201339.8|201189.8|201355.8|201249.1|201156.5|201028|923
1620842400000|2021-05-12 18:00:00|201343.1|201193.1|201293.9|201143.9|201392.4|201279.6|201223.3|201082.4|992
1620842700000|2021-05-12 18:05:00|201285.6|201135.6|201198.9|201048.9|201340|201236.7|201129|201012.2|1008
1620843000000|2021-05-12 18:10:00|201198.1|201048.1|201163.3|201013.3|201221|201119.7|201113.1|201007.3|924
1620843300000|2021-05-12 18:15:00|201170.1|201020.1|201088.1|201038.1|201302.4|201202|201088.1|200994.5|935
1620843600000|2021-05-12 18:20:00|201082.2|201032.2|201156.8|201006.8|201177.1|201078.4|201047.6|200916.2|838
1620843900000|2021-05-12 18:25:00|201157.5|201007.5|201117.9|200967.9|201234.4|201130.3|201106.4|200956.4|918
1620844200000|2021-05-12 18:30:00|201122.3|200972.3|201210.4|201060.4|201256.5|201126.4|201122.3|200972.3|931
1620844500000|2021-05-12 18:35:00|201210.6|201060.6|201055|200905|201231.3|201081.3|201026.5|200876.5|966
1620844800000|2021-05-12 18:40:00|201054.4|200904.4|201143.4|200993.4|201146.6|201041.2|201022|200902.9|923
1620845100000|2021-05-12 18:45:00|201143.2|200993.2|201118|200968|201234.8|201123.1|201106.1|200956.1|959
1620845400000|2021-05-12 18:50:00|201119.4|200969.4|201190.3|201040.3|201217.6|201103.7|200972.7|200868.7|931
1620845700000|2021-05-12 18:55:00|201186.7|201036.7|201098.2|200948.2|201219.5|201114.4|200966.2|200844.2|993
1620846000000|2021-05-12 19:00:00|201103.1|200953.1|201236.4|201086.4|201276.6|201126.6|201103.1|200953.1|1015
1620846300000|2021-05-12 19:05:00|201233|201083|201225.7|201075.7|201369.6|201229.2|201222|201072|847
1620846600000|2021-05-12 19:10:00|201227.3|201077.3|201347.4|201197.4|201364.2|201263.8|201205.3|201055.3|905
1620846900000|2021-05-12 19:15:00|201347|201197|201488.1|201338.1|201494.3|201361.1|201284.6|201134.6|910
1620847200000|2021-05-12 19:20:00|201487.9|201337.9|201759.1|201609.1|201763.9|201613.9|201401.4|201292.1|954
1620847500000|2021-05-12 19:25:00|201780.6|201630.6|201777.2|201627.2|201813.2|201684.5|201678.6|201563.1|819
1620847800000|2021-05-12 19:30:00|201776.5|201626.5|201851.1|201701.1|201881.5|201736.5|201705.3|201594.3|973
1620848100000|2021-05-12 19:35:00|201850.8|201700.8|201759.9|201609.9|201932.2|201810.5|201756|201606|979
1620848400000|2021-05-12 19:40:00|201761.4|201611.4|201721.8|201571.8|201840|201690|201720.3|201570.3|934
1620848700000|2021-05-12 19:45:00|201720.7|201570.7|201594.1|201444.1|201723.2|201573.2|201512.9|201369|959
1620849000000|2021-05-12 19:50:00|201599.3|201449.3|201676.9|201526.9|201719.7|201589.1|201585.7|201435.7|959
1620849300000|2021-05-12 19:55:00|201669.4|201519.4|201516.4|201366.4|201734|201584|201425.3|201328|988
1620849600000|2021-05-12 20:00:00|201514.7|201364.7|201494.3|201344.3|201514.7|201364.7|201352.1|201202.1|806
1620849900000|2021-05-12 20:05:00|201493.6|201343.6|201639.3|201489.3|201651.4|201543.1|201474.8|201324.8|730
1620850200000|2021-05-12 20:10:00|201636.5|201486.5|201631.2|201481.2|201652|201520.3|201567.5|201428.8|573
1620850500000|2021-05-12 20:15:00|201632.6|201482.6|201671|201521|201691.4|201541.4|201632.6|201482.6|510
1620850800000|2021-05-12 20:20:00|201670.1|201520.1|201666.2|201516.2|201682.1|201532.1|201638.8|201488.8|471
1620851100000|2021-05-12 20:25:00|201667.2|201517.2|201713.4|201563.4|201741.4|201591.4|201645.8|201495.8|440
1620851400000|2021-05-12 20:30:00|201713.5|201563.5|201743.1|201593.1|201754.6|201604.6|201709.4|201559.4|613
1620851700000|2021-05-12 20:35:00|201742.7|201592.7|201708.9|201558.9|201790.9|201640.9|201701.3|201551.3|557
1620852000000|2021-05-12 20:40:00|201708.7|201558.7|201616.5|201466.5|201733.6|201583.6|201588.5|201438.5|551
1620852300000|2021-05-12 20:45:00|201619.5|201469.5|201659.5|201509.5|201669.8|201519.8|201608.7|201458.7|463
1620852600000|2021-05-12 20:50:00|201657.5|201507.5|201663.4|201513.4|201671.6|201521.6|201635.2|201485.2|603
1620852900000|2021-05-12 20:55:00|201649|201499|201818.8|201565.2|201868.8|201670.2|201634.1|201472.8|530
1620853200000|2021-05-12 21:00:00|201802.3|201483.3|201329.6|201010.6|201804.4|201485.4|201329.6|201010.6|23
1620853500000|2021-05-12 21:05:00|201297.5|200978.5|201699.3|201380.3|201775.8|201456.8|201124.7|200805.7|335
1620853800000|2021-05-12 21:10:00|201706.2|201387.2|201710.1|201391.1|201736.5|201419|201670.4|201351.4|235
1620854100000|2021-05-12 21:15:00|201709.9|201390.9|201710.5|201391.5|201772.5|201470.5|201681|201381.8|78
1620854400000|2021-05-12 21:20:00|201710.8|201391.8|201708|201389|201787.2|201468.2|201677.6|201358.6|136
1620854700000|2021-05-12 21:25:00|201707.4|201388.4|201706.7|201387.7|201746|201427|201677|201369.4|108
1620855000000|2021-05-12 21:30:00|201707.6|201388.6|201749.2|201430.2|201792|201514|201684.6|201365.6|213
1620855300000|2021-05-12 21:35:00|201746.4|201427.4|201756.6|201437.6|201795.2|201476.2|201689.7|201370.7|712
1620855600000|2021-05-12 21:40:00|201749.5|201430.5|201759.5|201440.5|201782.5|201463.5|201686.1|201367.1|627
1620855900000|2021-05-12 21:45:00|201801.5|201482.5|201849.3|201699.3|201954.8|201704.7|201756.7|201437.7|450
1620856200000|2021-05-12 21:50:00|201901.1|201640.1|201808|201658|201941.8|201724|201794.6|201578.7|352
1620856500000|2021-05-12 21:55:00|201809.2|201659.2|201866.8|201716.8|201927.4|201730.9|201792.9|201582.5|334
1620856800000|2021-05-12 22:00:00|201868|201718|201815.6|201665.6|201932.4|201718|201782|201557.4|534
1620857100000|2021-05-12 22:05:00|201811.2|201661.2|201814.6|201664.6|201828.1|201678.1|201782.6|201632.6|406
1620857400000|2021-05-12 22:10:00|201808.5|201658.5|201769|201619|201828.4|201678.4|201759.4|201609.4|321
1620857700000|2021-05-12 22:15:00|201767.9|201617.9|201710.8|201560.8|201769.2|201619.2|201684.4|201534.4|431
1620858000000|2021-05-12 22:20:00|201710.7|201560.7|201701.1|201551.1|201712.4|201562.4|201652.5|201502.5|302
1620858300000|2021-05-12 22:25:00|201700.5|201550.5|201695.4|201545.4|201704.1|201554.1|201681.5|201531.5|356
1620858600000|2021-05-12 22:30:00|201695.8|201545.8|201706.3|201556.3|201725.9|201575.9|201683.5|201533.5|339
1620858900000|2021-05-12 22:35:00|201713.9|201563.9|201691.4|201541.4|201713.9|201563.9|201687.2|201537.2|295
1620859200000|2021-05-12 22:40:00|201696|201546|201697|201547|201707.2|201557.2|201688.2|201538.2|325
1620859500000|2021-05-12 22:45:00|201700|201550|201700.5|201550.5|201707.1|201557.1|201689.2|201539.2|293
1620859800000|2021-05-12 22:50:00|201701.1|201551.1|201636.8|201486.8|201704.6|201554.6|201587|201437|410
1620860100000|2021-05-12 22:55:00|201636.2|201486.2|201631.9|201481.9|201644.9|201494.9|201614.3|201464.3|358
1620860400000|2021-05-12 23:00:00|201636.2|201486.2|201624.7|201474.7|201646.7|201496.7|201603.2|201453.2|407
1620860700000|2021-05-12 23:05:00|201625.2|201475.2|201556|201406|201630.6|201480.6|201551.5|201401.5|383
1620861000000|2021-05-12 23:10:00|201557.5|201407.5|201584.3|201434.3|201603.7|201453.7|201540|201390|371
1620861300000|2021-05-12 23:15:00|201580|201430|201584.9|201434.9|201593.3|201443.3|201573.4|201423.4|298
1620861600000|2021-05-12 23:20:00|201587.1|201437.1|201547|201397|201597.3|201447.3|201539.4|201389.4|387
1620861900000|2021-05-12 23:25:00|201547.5|201397.5|201594.2|201444.2|201594.5|201444.5|201537|201387|409
1620862200000|2021-05-12 23:30:00|201593.6|201443.6|201620.7|201470.7|201637.8|201487.8|201551.4|201401.4|433
1620862500000|2021-05-12 23:35:00|201622.7|201472.7|201619.3|201469.3|201633.9|201483.9|201581|201431|435
1620862800000|2021-05-12 23:40:00|201620.1|201470.1|201589.7|201439.7|201645.4|201495.4|201580.8|201430.8|428
1620863100000|2021-05-12 23:45:00|201590.2|201440.2|201595.2|201445.2|201632.1|201482.1|201575|201425|431
1620863400000|2021-05-12 23:50:00|201595.1|201445.1|201560.8|201410.8|201605.5|201455.5|201536.2|201386.2|388
1620863700000|2021-05-12 23:55:00|201561|201411|201546.3|201396.3|201561.4|201411.4|201512.5|201362.5|372
1620864000000|2021-05-13 00:00:00|201545.9|201395.9|201674|201524|201729.7|201579.7|201516.2|201366.2|715
1620864300000|2021-05-13 00:05:00|201673.5|201523.5|201786.8|201636.8|201793|201643|201661.1|201511.1|680
1620864600000|2021-05-13 00:10:00|201786.6|201636.6|201770.3|201620.3|201838.2|201688.2|201727.2|201577.2|709
1620864900000|2021-05-13 00:15:00|201775|201625|201691.2|201541.2|201780.6|201630.6|201634.9|201484.9|686
1620865200000|2021-05-13 00:20:00|201691.3|201541.3|201648.2|201498.2|201698.1|201548.1|201630.3|201480.3|710
1620865500000|2021-05-13 00:25:00|201649.6|201499.6|201659.5|201509.5|201709.2|201559.2|201646.5|201496.5|612
1620865800000|2021-05-13 00:30:00|201659.4|201509.4|201621|201471|201681.7|201531.7|201582.8|201432.8|618
1620866100000|2021-05-13 00:35:00|201620.5|201470.5|201656.7|201506.7|201672.5|201522.5|201612|201462|595
1620866400000|2021-05-13 00:40:00|201656.5|201506.5|201541.1|201391.1|201658.3|201508.3|201538.3|201388.3|614
1620866700000|2021-05-13 00:45:00|201542|201392|201493.6|201343.6|201545.3|201395.3|201464.1|201314.1|582
1620867000000|2021-05-13 00:50:00|201490.5|201340.5|201486.3|201336.3|201494.8|201344.8|201388.6|201238.6|698
1620867300000|2021-05-13 00:55:00|201486|201336|201518.9|201368.9|201560.6|201410.6|201458.8|201308.8|631
1620867600000|2021-05-13 01:00:00|201520.9|201370.9|201530|201380|201609.3|201459.3|201509.7|201359.7|789
1620867900000|2021-05-13 01:05:00|201534.2|201384.2|201503|201353|201543.8|201393.8|201476|201326|574
1620868200000|2021-05-13 01:10:00|201503.3|201353.3|201548.5|201398.5|201564.4|201414.4|201405.6|201255.6|767
1620868500000|2021-05-13 01:15:00|201548|201398|201498.6|201348.6|201560.5|201410.5|201452.9|201302.9|809
1620868800000|2021-05-13 01:20:00|201494.5|201344.5|201431.2|201281.2|201519.6|201369.6|201429.6|201279.6|698
1620869100000|2021-05-13 01:25:00|201432.9|201282.9|201427.7|201277.7|201500.3|201350.3|201411.9|201261.9|753
1620869400000|2021-05-13 01:30:00|201426.9|201276.9|201287.2|201137.2|201460.6|201310.6|201254.4|201104.4|739
1620869700000|2021-05-13 01:35:00|201288.7|201138.7|201341.6|201191.6|201387.3|201237.3|201284.5|201134.5|594
1620870000000|2021-05-13 01:40:00|201343.8|201193.8|201177.1|201027.1|201345.6|201195.6|201166|201016|639
1620870300000|2021-05-13 01:45:00|201177.2|201027.2|201261.2|201111.2|201287.8|201137.8|201172.3|201022.3|728
1620870600000|2021-05-13 01:50:00|201264|201114|201324|201174|201341.7|201191.7|201261.2|201111.2|591
1620870900000|2021-05-13 01:55:00|201323.3|201173.3|201297.7|201147.7|201359.3|201209.3|201289|201139|726
1620871200000|2021-05-13 02:00:00|201297.6|201147.6|201399.1|201249.1|201408.8|201258.8|201296.1|201146.1|715
1620871500000|2021-05-13 02:05:00|201401|201251|201420.5|201270.5|201454.5|201304.5|201337.8|201187.8|695
1620871800000|2021-05-13 02:10:00|201420.3|201270.3|201432.7|201282.7|201446.6|201296.6|201286.5|201183.8|667
1620872100000|2021-05-13 02:15:00|201432|201282|201421.6|201271.6|201446.5|201296.5|201359.9|201209.9|679
1620872400000|2021-05-13 02:20:00|201417.5|201267.5|201407.3|201257.3|201445|201295|201400.9|201250.9|619
1620872700000|2021-05-13 02:25:00|201405.9|201255.9|201415.6|201265.6|201437.9|201287.9|201389.8|201239.8|670
1620873000000|2021-05-13 02:30:00|201415.3|201265.3|201480.8|201330.8|201489.2|201339.2|201367.3|201217.3|742
1620873300000|2021-05-13 02:35:00|201478.4|201328.4|201472.4|201322.4|201528.6|201378.6|201447.3|201297.3|678
1620873600000|2021-05-13 02:40:00|201472.9|201322.9|201440.3|201290.3|201506.6|201356.6|201403.9|201253.9|612
1620873900000|2021-05-13 02:45:00|201437.9|201287.9|201475.2|201325.2|201555.7|201405.7|201412.1|201262.1|603
1620874200000|2021-05-13 02:50:00|201476.2|201326.2|201442.7|201292.7|201496.2|201346.2|201430.4|201280.4|673
1620874500000|2021-05-13 02:55:00|201444.1|201294.1|201475|201325|201499.9|201349.9|201432.3|201282.3|569
1620874800000|2021-05-13 03:00:00|201476.4|201326.4|201394|201244|201517.5|201367.5|201386.5|201236.5|566
1620875100000|2021-05-13 03:05:00|201395|201245|201444.4|201294.4|201477.7|201327.7|201386.3|201236.3|632
1620875400000|2021-05-13 03:10:00|201442.2|201292.2|201433.5|201283.5|201460.3|201310.3|201377.2|201227.2|659
1620875700000|2021-05-13 03:15:00|201433|201283|201474.6|201324.6|201474.6|201324.6|201389|201239|662
1620876000000|2021-05-13 03:20:00|201466.4|201316.4|201470.2|201320.2|201531.7|201381.7|201441.8|201291.8|642
1620876300000|2021-05-13 03:25:00|201470.1|201320.1|201464.3|201314.3|201503.5|201353.5|201441.1|201291.1|736
1620876600000|2021-05-13 03:30:00|201465.7|201315.7|201486|201336|201503.4|201353.4|201444.9|201294.9|676
1620876900000|2021-05-13 03:35:00|201486.3|201336.3|201488.1|201338.1|201518.7|201368.7|201479.8|201329.8|672
1620877200000|2021-05-13 03:40:00|201489.2|201339.2|201524|201374|201558|201408|201485.3|201335.3|638
1620877500000|2021-05-13 03:45:00|201525.1|201375.1|201516.1|201366.1|201548.6|201398.6|201455.9|201305.9|603
1620877800000|2021-05-13 03:50:00|201517.5|201367.5|201486|201336|201529|201379|201474.8|201324.8|559
1620878100000|2021-05-13 03:55:00|201486.3|201336.3|201456.9|201306.9|201525|201375|201446.7|201296.7|570
1620878400000|2021-05-13 04:00:00|201460.8|201310.8|201453.8|201303.8|201486.9|201336.9|201405.5|201255.5|540
1620878700000|2021-05-13 04:05:00|201454.1|201304.1|201502.7|201352.7|201515.6|201365.6|201408.7|201258.7|492
1620879000000|2021-05-13 04:10:00|201496.5|201346.5|201533.8|201383.8|201546|201396|201488.8|201338.8|528
1620879300000|2021-05-13 04:15:00|201534.2|201384.2|201535.1|201385.1|201586.2|201436.2|201505.1|201355.1|651
1620879600000|2021-05-13 04:20:00|201538.1|201388.1|201544.7|201394.7|201550.7|201400.7|201504.9|201354.9|567
1620879900000|2021-05-13 04:25:00|201544.1|201394.1|201507.4|201357.4|201546.2|201396.2|201493.9|201343.9|507
1620880200000|2021-05-13 04:30:00|201502.7|201352.7|201494.9|201344.9|201515.6|201365.6|201469.8|201319.8|591
1620880500000|2021-05-13 04:35:00|201496.5|201346.5|201502.7|201352.7|201517.8|201367.8|201475.3|201325.3|493
1620880800000|2021-05-13 04:40:00|201506|201356|201488.1|201338.1|201517.4|201367.4|201480.4|201330.4|545
1620881100000|2021-05-13 04:45:00|201489|201339|201457.8|201307.8|201502.2|201352.2|201449.7|201299.7|556
1620881400000|2021-05-13 04:50:00|201458.2|201308.2|201411.5|201261.5|201461.3|201311.3|201408.1|201258.1|481
1620881700000|2021-05-13 04:55:00|201411.4|201261.4|201413.4|201263.4|201430.7|201280.7|201406.9|201256.9|404
1620882000000|2021-05-13 05:00:00|201413.9|201263.9|201417.7|201267.7|201445.4|201295.4|201374.7|201224.7|526
1620882300000|2021-05-13 05:05:00|201418.1|201268.1|201448.9|201298.9|201460.9|201310.9|201407.5|201257.5|503
1620882600000|2021-05-13 05:10:00|201448.1|201298.1|201498.5|201348.5|201513|201363|201446|201296|468
1620882900000|2021-05-13 05:15:00|201498.7|201348.7|201545|201395|201583.7|201433.7|201496.1|201346.1|539
1620883200000|2021-05-13 05:20:00|201548.6|201398.6|201636.7|201486.7|201677.1|201527.1|201530.6|201380.6|615
1620883500000|2021-05-13 05:25:00|201633|201483|201661.8|201511.8|201682.9|201532.9|201629.5|201479.5|543
1620883800000|2021-05-13 05:30:00|201655.9|201505.9|201592|201442|201655.9|201505.9|201551.1|201401.1|686
1620884100000|2021-05-13 05:35:00|201590.6|201440.6|201536.3|201386.3|201600.9|201450.9|201510.3|201360.3|609
1620884400000|2021-05-13 05:40:00|201536.5|201386.5|201620.5|201470.5|201622.5|201472.5|201528.6|201378.6|589
1620884700000|2021-05-13 05:45:00|201650.3|201500.3|201714.8|201564.8|201731.1|201581.1|201616.9|201466.9|628
1620885000000|2021-05-13 05:50:00|201716.2|201566.2|201771.9|201621.9|201778.4|201628.4|201715.2|201565.2|637
1620885300000|2021-05-13 05:55:00|201772|201622|201824.2|201674.2|201840|201690|201750.9|201600.9|715
1620885600000|2021-05-13 06:00:00|201824.4|201674.4|201709.1|201559.1|201824.4|201674.4|201656.8|201506.8|946
1620885900000|2021-05-13 06:05:00|201708.3|201558.3|201619.8|201469.8|201753.7|201603.7|201584.2|201434.2|852
1620886200000|2021-05-13 06:10:00|201621|201471|201581.5|201431.5|201634.4|201484.4|201512.8|201362.8|866
1620886500000|2021-05-13 06:15:00|201582.7|201432.7|201580.5|201430.5|201631.1|201481.1|201484.7|201334.7|886
1620886800000|2021-05-13 06:20:00|201579.3|201429.3|201450.4|201300.4|201588.2|201438.2|201407.5|201257.5|958
1620887100000|2021-05-13 06:25:00|201447.9|201297.9|201375.6|201225.6|201456.4|201306.4|201321.7|201171.7|968
1620887400000|2021-05-13 06:30:00|201375|201225|201332.7|201182.7|201396.2|201246.2|201317|201167|899
1620887700000|2021-05-13 06:35:00|201334.2|201184.2|201405.6|201255.6|201412.3|201262.3|201326.1|201176.1|856
1620888000000|2021-05-13 06:40:00|201404.2|201254.2|201412.4|201262.4|201474.4|201324.4|201369|201219|808
1620888300000|2021-05-13 06:45:00|201412.6|201262.6|201241.5|201091.5|201420.9|201270.9|201211.4|201061.4|784
1620888600000|2021-05-13 06:50:00|201242.5|201092.5|201191.5|201041.5|201251|201101|201124.3|200974.3|855
1620888900000|2021-05-13 06:55:00|201190.2|201040.2|201248.4|201098.4|201275.2|201125.2|201184.3|201034.3|816
1620889200000|2021-05-13 07:00:00|201255.2|201105.2|201407.7|201257.7|201420.8|201270.8|201212.4|201062.4|959
1620889500000|2021-05-13 07:05:00|201408.2|201258.2|201248.7|201098.7|201414.6|201264.6|201245.9|201095.9|916
1620889800000|2021-05-13 07:10:00|201243|201093|201136.7|200986.7|201287.5|201137.5|201101.5|200951.5|937
1620890100000|2021-05-13 07:15:00|201136.2|200986.2|201256.2|201106.2|201322|201172|201133.3|200983.3|947
1620890400000|2021-05-13 07:20:00|201256.3|201106.3|201327.3|201177.3|201332.9|201182.9|201166|201016|943
1620890700000|2021-05-13 07:25:00|201329|201179|201335.6|201185.6|201438.3|201288.3|201289.7|201139.7|856
1620891000000|2021-05-13 07:30:00|201334.1|201184.1|201414|201264|201499.5|201349.5|201334.1|201184.1|889
1620891300000|2021-05-13 07:35:00|201412.8|201262.8|201499.7|201349.7|201502.2|201352.2|201347.7|201197.7|914
1620891600000|2021-05-13 07:40:00|201497.5|201347.5|201579.2|201429.2|201623.7|201473.7|201491.6|201341.6|900
1620891900000|2021-05-13 07:45:00|201578.9|201428.9|201603.6|201453.6|201606.5|201456.5|201431.4|201281.4|999
1620892200000|2021-05-13 07:50:00|201610.8|201460.8|201785.4|201635.4|201797.6|201647.6|201603.2|201453.2|984
1620892500000|2021-05-13 07:55:00|201788.2|201638.2|201804.7|201654.7|201897.7|201747.7|201768.1|201618.1|950
1620892800000|2021-05-13 08:00:00|201808.8|201658.8|201609.9|201459.9|201878.5|201728.5|201603.3|201453.3|1049
1620893100000|2021-05-13 08:05:00|201612.3|201462.3|201714.8|201564.8|201742.9|201592.9|201517.6|201367.6|938
1620893400000|2021-05-13 08:10:00|201714.3|201564.3|201745.5|201595.5|201760.5|201610.5|201645.6|201495.6|917
1620893700000|2021-05-13 08:15:00|201746.1|201596.1|201663.5|201513.5|201750.8|201600.8|201620.3|201470.3|977
1620894000000|2021-05-13 08:20:00|201660.8|201510.8|201623.1|201473.1|201671.2|201521.2|201608.8|201458.8|949
1620894300000|2021-05-13 08:25:00|201631.2|201481.2|201801|201651|201855.6|201705.6|201631.2|201481.2|945
1620894600000|2021-05-13 08:30:00|201799.7|201649.7|201633.1|201483.1|201852.8|201702.8|201629.1|201479.1|899
1620894900000|2021-05-13 08:35:00|201635.9|201485.9|201675.3|201525.3|201770.2|201620.2|201607|201485.3|896
1620895200000|2021-05-13 08:40:00|201679.3|201529.3|201673.5|201523.5|201732.9|201582.9|201608.4|201458.4|998
1620895500000|2021-05-13 08:45:00|201672.8|201522.8|201860.6|201710.6|201880|201730|201662.3|201512.3|983
1620895800000|2021-05-13 08:50:00|201861.3|201711.3|201799.3|201649.3|201929.3|201779.3|201769|201639.6|983
1620896100000|2021-05-13 08:55:00|201799.9|201649.9|201534.3|201384.3|201802.1|201652.1|201532.6|201382.6|901
1620896400000|2021-05-13 09:00:00|201532.7|201382.7|201483.3|201333.3|201548.6|201398.6|201339.8|201189.8|964
1620896700000|2021-05-13 09:05:00|201483.6|201333.6|201511.2|201361.2|201538.5|201388.5|201447.3|201297.3|927
1620897000000|2021-05-13 09:10:00|201518.7|201368.7|201517.6|201367.6|201542.6|201392.6|201466.2|201316.2|965
1620897300000|2021-05-13 09:15:00|201513.6|201363.6|201471.5|201321.5|201582.4|201432.4|201402|201252|918
1620897600000|2021-05-13 09:20:00|201469.8|201319.8|201479.8|201329.8|201491.8|201341.8|201335|201185|957
1620897900000|2021-05-13 09:25:00|201480.7|201330.7|201364|201214|201494.5|201344.5|201332.7|201182.7|930
1620898200000|2021-05-13 09:30:00|201365.6|201215.6|201335.2|201185.2|201406.7|201256.7|201313.2|201163.2|933
1620898500000|2021-05-13 09:35:00|201330.2|201180.2|201503.4|201353.4|201507.9|201357.9|201307|201157|866
1620898800000|2021-05-13 09:40:00|201496.2|201346.2|201525.6|201375.6|201592.3|201442.3|201452.1|201302.1|778
1620899100000|2021-05-13 09:45:00|201525.8|201375.8|201526.6|201376.6|201536.5|201386.5|201489.9|201339.9|697
1620899400000|2021-05-13 09:50:00|201526.5|201376.5|201438.4|201288.4|201526.5|201376.5|201419.5|201269.5|874
1620899700000|2021-05-13 09:55:00|201439.1|201289.1|201645.7|201495.7|201651.2|201501.2|201421.7|201271.7|960
1620900000000|2021-05-13 10:00:00|201644.6|201494.6|201706.8|201556.8|201741.8|201591.8|201559.8|201409.8|917
1620900300000|2021-05-13 10:05:00|201709.9|201559.9|201980.5|201830.5|201985.1|201835.1|201699.8|201549.8|902
1620900600000|2021-05-13 10:10:00|201983.2|201833.2|202015.6|201865.6|202061.8|201911.8|201971.6|201821.6|900
1620900900000|2021-05-13 10:15:00|202017.7|201867.7|202022.8|201872.8|202024|201874|201893.4|201743.4|790
1620901200000|2021-05-13 10:20:00|202027.6|201877.6|202191.1|202041.1|202217.6|202067.6|202005.1|201877.2|878
1620901500000|2021-05-13 10:25:00|202191.2|202041.2|202071|201921|202217.3|202067.3|202020.9|201870.9|899
1620901800000|2021-05-13 10:30:00|202070.8|201920.8|201965.7|201815.7|202153.1|202003.1|201955|201805|893
1620902100000|2021-05-13 10:35:00|201968.6|201818.6|201934.6|201784.6|202031.6|201881.6|201906.2|201756.2|841
1620902400000|2021-05-13 10:40:00|201934.4|201784.4|202057.9|201907.9|202069.5|201919.8|201904.4|201754.4|887
1620902700000|2021-05-13 10:45:00|202058.6|201908.6|202012.7|201862.7|202101.2|201951.2|201954.1|201804.1|881
1620903000000|2021-05-13 10:50:00|202014.3|201864.3|201979.9|201829.9|202093.1|201943.1|201922.4|201772.4|893
1620903300000|2021-05-13 10:55:00|201977.9|201827.9|201916|201766|202031.9|201881.9|201868.4|201718.4|949
1620903600000|2021-05-13 11:00:00|201912.9|201762.9|201864.1|201714.1|201969.4|201819.4|201786.1|201636.1|892
1620903900000|2021-05-13 11:05:00|201863.5|201713.5|201793.1|201643.1|201874.3|201724.3|201789.7|201639.7|851
1620904200000|2021-05-13 11:10:00|201793.7|201643.7|201734.7|201584.7|201831.4|201681.4|201723.5|201573.5|839
1620904500000|2021-05-13 11:15:00|201729.7|201579.7|201933|201783|201977.5|201827.5|201716.1|201566.1|947
1620904800000|2021-05-13 11:20:00|201930.9|201780.9|201892.7|201742.7|202002.1|201852.1|201835.3|201685.3|941
1620905100000|2021-05-13 11:25:00|201896.3|201746.3|201873.5|201723.5|201932.2|201782.2|201850.7|201700.7|860
1620905400000|2021-05-13 11:30:00|201872.3|201722.3|201734.9|201584.9|201874.9|201724.9|201658.7|201508.7|853
1620905700000|2021-05-13 11:35:00|201729.1|201579.1|201715.4|201565.4|201760.2|201619.7|201640.2|201518.5|939
1620906000000|2021-05-13 11:40:00|201711.4|201561.4|201735.4|201585.4|201823.8|201673.8|201684.4|201548.3|877
1620906300000|2021-05-13 11:45:00|201736|201586|201802.8|201652.8|201844.9|201694.9|201698.8|201548.8|991
1620906600000|2021-05-13 11:50:00|201803.8|201653.8|201898.9|201748.9|201947.9|201834.4|201763.9|201650.4|941
1620906900000|2021-05-13 11:55:00|201895.7|201745.7|201913.4|201763.4|201977.5|201853.7|201813.5|201713.9|958
1620907200000|2021-05-13 12:00:00|201916.8|201766.8|201689.8|201539.8|201918.9|201778.4|201680|201530|842
1620907500000|2021-05-13 12:05:00|201689.6|201539.6|201640.5|201490.5|201803.5|201653.5|201639.5|201489.5|913
1620907800000|2021-05-13 12:10:00|201641|201491|201502.2|201352.2|201641.6|201491.6|201464.4|201346|813
1620908100000|2021-05-13 12:15:00|201502.4|201352.4|201690.1|201540.1|201710.2|201560.2|201484|201334|774
1620908400000|2021-05-13 12:20:00|201704.7|201554.7|201688.4|201638.4|201750.6|201644.6|201557.5|201480.2|968
1620908700000|2021-05-13 12:25:00|201745.6|201595.6|201796|201646|201848.7|201698.7|201578.5|201466.8|805
1620909000000|2021-05-13 12:30:00|201784.9|201634.9|201805.3|201655.3|201987.5|201837.5|201513.1|201363.1|1106
1620909300000|2021-05-13 12:35:00|201803.6|201653.6|201375.6|201225.6|201912.4|201762.4|201375.6|201225.6|1110
1620909600000|2021-05-13 12:40:00|201378|201228|201367.5|201217.5|201425.5|201291.4|201305.4|201183.3|1012
1620909900000|2021-05-13 12:45:00|201365.9|201215.9|201426.2|201276.2|201467.2|201317.2|201292.6|201143|965
1620910200000|2021-05-13 12:50:00|201424.5|201274.5|201552.7|201402.7|201560|201445.8|201345.2|201237.4|971
1620910500000|2021-05-13 12:55:00|201552.6|201402.6|201580.3|201430.3|201622.9|201520.1|201325.6|201220.3|1026
1620910800000|2021-05-13 13:00:00|201584.5|201434.5|201332.2|201182.2|201586.2|201473.7|201274.2|201159.9|1031
1620911100000|2021-05-13 13:05:00|201332|201182|201428.9|201278.9|201446.3|201324.6|201143.6|201043.1|994
1620911400000|2021-05-13 13:10:00|201432|201282|201530.1|201380.1|201534.7|201413.9|201338.7|201227.4|993
1620911700000|2021-05-13 13:15:00|201530|201380|201543.4|201393.4|201552.3|201443.4|201353.7|201253.8|876
1620912000000|2021-05-13 13:20:00|201543.1|201393.1|201448|201298|201589.3|201442|201390.6|201276.5|920
1620912300000|2021-05-13 13:25:00|201487.8|201337.8|201658.8|201508.8|201676|201526|201451.1|201333.2|769
1620912600000|2021-05-13 13:30:00|201659|201509|201475.7|201325.7|201664.2|201514.2|201384.1|201252|810
1620912900000|2021-05-13 13:35:00|201472.8|201322.8|201445|201295|201507.2|201357.2|201278.4|201128.4|800
1620913200000|2021-05-13 13:40:00|201444.7|201294.7|201398.9|201248.9|201521.6|201383.4|201337.4|201195.9|806
1620913500000|2021-05-13 13:45:00|201351.9|201301.9|201528.4|201378.4|201609.2|201467.8|201313.9|201219.5|814
1620913800000|2021-05-13 13:50:00|201523.6|201373.6|201363.4|201213.4|201539.8|201389.8|201314.8|201187.1|810
1620914100000|2021-05-13 13:55:00|201365.4|201215.4|201121.1|200971.1|201369.2|201225|201027.5|200877.5|785
1620914400000|2021-05-13 14:00:00|201120.1|200970.1|201151.2|201001.2|201179.2|201075.3|200932.8|200816.3|812
1620914700000|2021-05-13 14:05:00|201151.3|201001.3|201154.2|201004.2|201201.7|201085.8|201039.4|200916.7|1005
1620915000000|2021-05-13 14:10:00|201156.6|201006.6|200961.3|200911.3|201158.2|201008.2|200895.7|200794.4|1004
1620915300000|2021-05-13 14:15:00|200961.2|200911.2|201109.9|200959.9|201123.7|201018.6|200932.9|200833.3|1011
1620915600000|2021-05-13 14:20:00|201111.9|200961.9|200688.3|200638.3|201122.4|200972.4|200683.8|200587.6|945
1620915900000|2021-05-13 14:25:00|200691|200641|200912.4|200762.4|200974.8|200877.6|200642.4|200538.5|1020
1620916200000|2021-05-13 14:30:00|200908.2|200758.2|200889.2|200739.2|200944.1|200838.2|200825.2|200710.4|1053
1620916500000|2021-05-13 14:35:00|200893.9|200743.9|200749.1|200599.1|200983|200856.8|200735.8|200585.8|947
1620916800000|2021-05-13 14:40:00|200749|200599|200791.6|200641.6|200829.2|200686.1|200683|200533|983
1620917100000|2021-05-13 14:45:00|200786.9|200636.9|200909.7|200759.7|200909.7|200759.7|200724|200601.3|1015
1620917400000|2021-05-13 14:50:00|200909|200759|200958.3|200808.3|201022.9|200879.4|200867.6|200738.9|987
1620917700000|2021-05-13 14:55:00|200956.1|200806.1|200909.5|200759.5|200963.6|200840.7|200755.4|200645.5|1031
1620918000000|2021-05-13 15:00:00|200911.3|200761.3|200763|200613|200913.7|200809.6|200684.9|200590.6|979
1620918300000|2021-05-13 15:05:00|200761.7|200611.7|200862.9|200712.9|200917.9|200809.1|200718.2|200610.1|994
1620918600000|2021-05-13 15:10:00|200862.8|200712.8|201018.7|200868.7|201062.2|200960.7|200815.8|200711.6|866
1620918900000|2021-05-13 15:15:00|201017.9|200867.9|200925.2|200775.2|201061.4|200954.2|200875.6|200771.9|938
1620919200000|2021-05-13 15:20:00|200927.3|200777.3|200908.5|200758.5|200987.3|200837.3|200801.2|200699.9|879
1620919500000|2021-05-13 15:25:00|200910.7|200760.7|200960.2|200810.2|200989|200873.7|200825.9|200675.9|967
1620919800000|2021-05-13 15:30:00|200948.4|200798.4|200811.1|200661.1|200988.8|200838.8|200798.7|200648.7|929
1620920100000|2021-05-13 15:35:00|200811.2|200661.2|200733.3|200583.3|200829|200679|200620.7|200520.6|961
1620920400000|2021-05-13 15:40:00|200741.5|200591.5|200847.3|200697.3|200853.2|200707.7|200611.9|200480.6|1003
1620920700000|2021-05-13 15:45:00|200846.1|200696.1|200749.9|200599.9|200869.9|200757.5|200696.1|200595.8|963
1620921000000|2021-05-13 15:50:00|200749.5|200599.5|200701|200551|200798.6|200703.6|200647.9|200541.1|1011
1620921300000|2021-05-13 15:55:00|200701.5|200551.5|200581.2|200431.2|200728.5|200627.9|200525.1|200405.8|1007
1620921600000|2021-05-13 16:00:00|200567.1|200417.1|200538.7|200388.7|200617.8|200501.2|200465.5|200315.5|997
1620921900000|2021-05-13 16:05:00|200538.9|200388.9|200481.6|200331.6|200570.3|200467|200472.5|200322.5|996
1620922200000|2021-05-13 16:10:00|200481.4|200331.4|200343.7|200193.7|200481.4|200373.1|200192.7|200078.7|923
1620922500000|2021-05-13 16:15:00|200344.4|200194.4|200256.1|200106.1|200348|200248.8|200158.6|200057|853
1620922800000|2021-05-13 16:20:00|200257|200107|200244.6|200094.6|200303.1|200153.1|200139.5|200005.7|936
1620923100000|2021-05-13 16:25:00|200244.4|200094.4|200045.9|199895.9|200252.3|200102.3|200018.9|199868.9|987
1620923400000|2021-05-13 16:30:00|200045.2|199895.2|200037.2|199887.2|200093.4|199987.7|199910.5|199809.1|883
1620923700000|2021-05-13 16:35:00|200036.5|199886.5|200019.6|199869.6|200073.8|199986.1|199930.2|199791.4|889
1620924000000|2021-05-13 16:40:00|200019.4|199869.4|200005.5|199855.5|200080.8|199960.4|199922.2|199819.7|891
1620924300000|2021-05-13 16:45:00|200007.1|199857.1|199812.9|199662.9|200007.1|199857.1|199766.5|199654.5|901
1620924600000|2021-05-13 16:50:00|199811.7|199661.7|199842.5|199692.5|199971.6|199845.9|199792.6|199653.5|1000
1620924900000|2021-05-13 16:55:00|199844.2|199694.2|199823.4|199673.4|200042.3|199936.4|199805.3|199662.6|1031
1620925200000|2021-05-13 17:00:00|199828.5|199678.5|200093.3|199943.3|200109|199992.1|199782.5|199673.7|1040
1620925500000|2021-05-13 17:05:00|200092|199942|199779.5|199629.5|200092|199942|199772.1|199622.1|1017
1620925800000|2021-05-13 17:10:00|199779.7|199629.7|199936.5|199786.5|199985.7|199835.7|199779.7|199629.7|861
1620926100000|2021-05-13 17:15:00|199941.7|199791.7|200084.5|200034.5|200134.4|200039.1|199884.8|199783.2|965
1620926400000|2021-05-13 17:20:00|200084.7|200034.7|200198.3|200048.3|200243.5|200132.2|200044.4|199927.4|953
1620926700000|2021-05-13 17:25:00|200190.7|200040.7|200112.9|199962.9|200295.2|200148.6|200100.1|199950.1|940
1620927000000|2021-05-13 17:30:00|200106.6|199956.6|200267.5|200117.5|200339|200210.4|200058.9|199909.9|985
1620927300000|2021-05-13 17:35:00|200265.8|200115.8|200325.9|200175.9|200357.5|200212.9|200206.1|200058.6|956
1620927600000|2021-05-13 17:40:00|200325.5|200175.5|200178.4|200028.4|200379.7|200231.6|200178.4|200028.4|977
1620927900000|2021-05-13 17:45:00|200186.2|200036.2|200098.1|199948.1|200296.2|200170.8|200058.2|199910.6|982
1620928200000|2021-05-13 17:50:00|200099.6|199949.6|199873|199723|200099.6|199949.6|199817.5|199693.1|1023
1620928500000|2021-05-13 17:55:00|199876.7|199726.7|200002.2|199852.2|200030.4|199880.4|199836.9|199695.7|974
1620928800000|2021-05-13 18:00:00|200003.6|199853.6|199685.5|199535.5|200068.5|199918.5|199645.1|199495.1|1010
1620929100000|2021-05-13 18:05:00|199686.4|199536.4|199714.2|199564.2|199733.5|199583.5|199497.1|199347.1|1003
1620929400000|2021-05-13 18:10:00|199714.4|199564.4|199777.7|199627.7|199818.3|199668.3|199643.5|199540.3|958
1620929700000|2021-05-13 18:15:00|199778.6|199628.6|199889.9|199739.9|199903|199786|199773.9|199623.9|930
1620930000000|2021-05-13 18:20:00|199885.3|199735.3|199771.9|199621.9|199892.7|199776.8|199674.9|199557.4|919
1620930300000|2021-05-13 18:25:00|199772.9|199622.9|199710.4|199560.4|199862.2|199712.2|199691.7|199558.1|895
1620930600000|2021-05-13 18:30:00|199710.2|199560.2|199678.4|199528.4|199779.6|199629.6|199678.4|199528.4|962
1620930900000|2021-05-13 18:35:00|199677.4|199527.4|199658.9|199508.9|199708.1|199558.1|199601.4|199464.3|909
1620931200000|2021-05-13 18:40:00|199658.8|199508.8|199501.2|199451.2|199658.8|199542.7|199367.5|199260.5|833
1620931500000|2021-05-13 18:45:00|199550.2|199400.2|199541.7|199391.7|199595.3|199482.3|199444.7|199350.5|863
1620931800000|2021-05-13 18:50:00|199541.5|199391.5|199649.9|199499.9|199649.9|199515.1|199500|199380.5|904
1620932100000|2021-05-13 18:55:00|199650.7|199500.7|199523.5|199373.5|199702.3|199575.2|199512.6|199362.6|923
1620932400000|2021-05-13 19:00:00|199521.5|199371.5|199537.9|199387.9|199555|199448.6|199433.8|199301.1|869
1620932700000|2021-05-13 19:05:00|199537.2|199387.2|199422.1|199272.1|199539.4|199389.4|199401.5|199269.3|814
1620933000000|2021-05-13 19:10:00|199412.5|199262.5|199364.2|199214.2|199493.7|199343.7|199361.6|199211.6|889
1620933300000|2021-05-13 19:15:00|199363.8|199213.8|199335.8|199185.8|199372.3|199222.3|199212.5|199062.5|824
1620933600000|2021-05-13 19:20:00|199334|199184|199393.7|199243.7|199470.9|199320.9|199306.2|199156.2|856
1620933900000|2021-05-13 19:25:00|199396.2|199246.2|199270.8|199120.8|199396.3|199246.3|199233.5|199083.5|845
1620934200000|2021-05-13 19:30:00|199271.2|199121.2|199364.7|199214.7|199375.5|199225.5|199218.2|199068.2|853
1620934500000|2021-05-13 19:35:00|199365.1|199215.1|199387.7|199237.7|199440.7|199293.1|199314.4|199203.1|895
1620934800000|2021-05-13 19:40:00|199387.5|199237.5|199390.2|199240.2|199431.2|199306.5|199353.5|199210.4|872
1620935100000|2021-05-13 19:45:00|199388.9|199238.9|199451.8|199301.8|199466.7|199352.5|199374.6|199225.7|914
1620935400000|2021-05-13 19:50:00|199449.3|199299.3|199588|199438|199635.1|199485.1|199449.3|199299.3|911
1620935700000|2021-05-13 19:55:00|199588.6|199438.6|199543|199393|199640.1|199490.1|199507.5|199357.5|904
1620936000000|2021-05-13 20:00:00|199544.3|199394.3|199524.2|199374.2|199613.6|199463.6|199501.2|199351.2|863
1620936300000|2021-05-13 20:05:00|199522.6|199372.6|199493.8|199343.8|199533.3|199383.3|199473.5|199323.5|724
1620936600000|2021-05-13 20:10:00|199494.6|199344.6|199472.8|199322.8|199494.6|199344.6|199451.6|199301.6|732
1620936900000|2021-05-13 20:15:00|199470.9|199320.9|199408.8|199258.8|199471.5|199321.5|199367.9|199217.9|515
1620937200000|2021-05-13 20:20:00|199408.6|199258.6|199408|199258|199427.7|199317.7|199367.5|199251.8|318
1620937500000|2021-05-13 20:25:00|199408.2|199258.2|199445.4|199295.4|199464.6|199314.6|199395|199245|405
1620937800000|2021-05-13 20:30:00|199438|199288|199447.4|199297.4|199476|199326|199381.4|199231.4|637
1620938100000|2021-05-13 20:35:00|199444.5|199294.5|199471.6|199321.6|199481.5|199331.5|199436.4|199286.4|480
1620938400000|2021-05-13 20:40:00|199469.9|199319.9|199433.1|199283.1|199482.7|199332.7|199417.6|199267.6|451
1620938700000|2021-05-13 20:45:00|199429.1|199279.1|199503.8|199353.8|199506.1|199356.1|199423.8|199273.8|520
1620939000000|2021-05-13 20:50:00|199503.6|199353.6|199632.2|199482.2|199645.1|199495.1|199470.3|199320.3|548
1620939300000|2021-05-13 20:55:00|199638.5|199488.5|199453.4|199303.4|199643|199493|199403.7|199172.9|431
1620939600000|2021-05-13 21:00:00|199525.4|199241.4|199470.2|199320.2|199536.3|199353|199444.5|199240.4|66
1620939900000|2021-05-13 21:05:00|199485.5|199335.5|199759.1|199440.1|199781.6|199462.6|199459.6|199291.4|286
1620940200000|2021-05-13 21:10:00|199752.9|199433.9|199737.2|199418.2|199789.6|199496|199448.8|199242.6|438
1620940500000|2021-05-13 21:15:00|199737.7|199418.7|199734.6|199415.6|199793|199499|199723.1|199404.1|126
1620940800000|2021-05-13 21:20:00|199793|199499|199734.5|199415.5|199815|199499|199716.8|199397.8|89
1620941100000|2021-05-13 21:25:00|199708.5|199389.5|199793|199499|199819|199500|199708.5|199389.5|95
1620941400000|2021-05-13 21:30:00|199683.7|199533.7|199672.4|199366|199770|199534.2|199641|199365.3|259
1620941700000|2021-05-13 21:35:00|199709.7|199367.5|199745|199426|199758.5|199474.9|199624.9|199348.8|244
1620942000000|2021-05-13 21:40:00|199614.7|199464.7|199646.1|199382|199746|199474.6|199555.3|199357|196
1620942300000|2021-05-13 21:45:00|199566|199416|199678.5|199365.2|199687.9|199496.2|199535.5|199325.5|291
1620942600000|2021-05-13 21:50:00|199577.6|199427.6|199577.8|199427.8|199709.8|199454.5|199531.9|199323.1|270
1620942900000|2021-05-13 21:55:00|199578.8|199428.8|199649.8|199330.8|199718|199435.6|199531|199316.2|331
1620943200000|2021-05-13 22:00:00|199668.8|199349.8|199479.6|199329.6|199791|199472|199467.5|199313.1|499
1620943500000|2021-05-13 22:05:00|199476.4|199326.4|199455.2|199305.2|199496.4|199346.4|199442.9|199292.9|299
1620943800000|2021-05-13 22:10:00|199455|199305|199500.3|199350.3|199505.9|199355.9|199449.8|199299.8|293
1620944100000|2021-05-13 22:15:00|199489.5|199339.5|199487|199337|199499|199349|199464.5|199314.5|272
1620944400000|2021-05-13 22:20:00|199477|199327|199501|199351|199515.5|199365.5|199466.3|199316.3|218
1620944700000|2021-05-13 22:25:00|199508.3|199358.3|199508.4|199358.4|199517.6|199367.6|199499.6|199349.6|196
1620945000000|2021-05-13 22:30:00|199507.4|199357.4|199534.1|199384.1|199540|199390|199502.6|199352.6|213
1620945300000|2021-05-13 22:35:00|199534.3|199384.3|199535.6|199385.6|199558.8|199408.8|199532.8|199382.8|219
1620945600000|2021-05-13 22:40:00|199535.8|199385.8|199549.5|199399.5|199578.6|199428.6|199535.4|199385.4|255
1620945900000|2021-05-13 22:45:00|199549.1|199399.1|199540.8|199390.8|199554.4|199404.4|199530|199380|265
1620946200000|2021-05-13 22:50:00|199542.3|199392.3|199537.4|199387.4|199591.9|199441.9|199531.2|199381.2|254
1620946500000|2021-05-13 22:55:00|199535.7|199385.7|199573.7|199423.7|199599.1|199449.1|199535.7|199385.7|301
1620946800000|2021-05-13 23:00:00|199569.3|199419.3|199618.2|199468.2|199629.4|199479.4|199541.6|199391.6|379
1620947100000|2021-05-13 23:05:00|199611|199461|199596.4|199446.4|199612|199462|199565.6|199415.6|349
1620947400000|2021-05-13 23:10:00|199598.3|199448.3|199594.7|199444.7|199614.1|199464.1|199534.5|199384.5|386
1620947700000|2021-05-13 23:15:00|199595.6|199445.6|199529.8|199379.8|199595.6|199445.6|199525.3|199375.3|356
1620948000000|2021-05-13 23:20:00|199529.7|199379.7|199527.2|199377.2|199547.2|199397.2|199488.8|199338.8|375
1620948300000|2021-05-13 23:25:00|199527.3|199377.3|199525.5|199375.5|199545.9|199395.9|199507.4|199357.4|383
1620948600000|2021-05-13 23:30:00|199522.6|199372.6|199544.6|199394.6|199566.4|199416.4|199505.8|199355.8|435
1620948900000|2021-05-13 23:35:00|199542.3|199392.3|199618.9|199468.9|199650.1|199500.1|199538|199388|537
1620949200000|2021-05-13 23:40:00|199619.1|199469.1|199584.4|199434.4|199622|199472|199561.4|199411.4|466
1620949500000|2021-05-13 23:45:00|199581.9|199431.9|199599.2|199449.2|199626.4|199476.4|199540.3|199390.3|487
1620949800000|2021-05-13 23:50:00|199597.8|199447.8|199578|199428|199630.6|199480.6|199568|199418|481
1620950100000|2021-05-13 23:55:00|199578.5|199428.5|199623.3|199473.3|199631.9|199481.9|199566.4|199416.4|357
1620950400000|2021-05-14 00:00:00|199624.5|199474.5|199595.9|199445.9|199639.7|199489.7|199570.5|199420.5|658
1620950700000|2021-05-14 00:05:00|199594.3|199444.3|199644.9|199494.9|199663.4|199513.4|199591.3|199441.3|584
1620951000000|2021-05-14 00:10:00|199645|199495|199640.8|199490.8|199672.8|199522.8|199626.5|199476.5|529
1620951300000|2021-05-14 00:15:00|199639.7|199489.7|199620.8|199470.8|199650.8|199500.8|199549.6|199399.6|564
1620951600000|2021-05-14 00:20:00|199620.2|199470.2|199693.5|199543.5|199702.2|199552.2|199601.9|199451.9|577
1620951900000|2021-05-14 00:25:00|199693.9|199543.9|199778.7|199628.7|199802|199652|199693.9|199543.9|578
1620952200000|2021-05-14 00:30:00|199776.6|199626.6|199705.6|199555.6|199795.9|199645.9|199685.2|199535.2|602
1620952500000|2021-05-14 00:35:00|199704.9|199554.9|199761.9|199611.9|199767.5|199617.5|199684.9|199534.9|555
1620952800000|2021-05-14 00:40:00|199761.8|199611.8|199684.3|199534.3|199769.3|199619.3|199684.2|199534.2|476
1620953100000|2021-05-14 00:45:00|199684.5|199534.5|199730.9|199580.9|199750.7|199600.7|199649.9|199499.9|576
1620953400000|2021-05-14 00:50:00|199730.8|199580.8|199666.2|199516.2|199732.1|199582.1|199645.7|199495.7|558
1620953700000|2021-05-14 00:55:00|199675.1|199525.1|199656.4|199506.4|199675.5|199525.5|199599.9|199449.9|580
1620954000000|2021-05-14 01:00:00|199656.8|199506.8|199646.4|199496.4|199658.4|199508.4|199603.8|199453.8|570
1620954300000|2021-05-14 01:05:00|199647.2|199497.2|199690.3|199540.3|199705.6|199555.6|199646|199496|569
1620954600000|2021-05-14 01:10:00|199692.1|199542.1|199698.5|199548.5|199734.9|199584.9|199645.7|199495.7|626
1620954900000|2021-05-14 01:15:00|199698.7|199548.7|199645|199495|199711.6|199561.6|199643.4|199493.4|561
1620955200000|2021-05-14 01:20:00|199644.9|199494.9|199496.2|199346.2|199644.9|199494.9|199463.1|199313.1|609
1620955500000|2021-05-14 01:25:00|199496.6|199346.6|199463.6|199313.6|199511.3|199361.3|199451|199301|575
1620955800000|2021-05-14 01:30:00|199463.1|199313.1|199493.7|199343.7|199530.5|199380.5|199458.2|199308.2|564
1620956100000|2021-05-14 01:35:00|199493.8|199343.8|199504.1|199354.1|199546.8|199396.8|199489.9|199339.9|592
1620956400000|2021-05-14 01:40:00|199505.3|199355.3|199523.4|199373.4|199535.3|199385.3|199474.6|199324.6|567
1620956700000|2021-05-14 01:45:00|199523.5|199373.5|199543.2|199393.2|199554.5|199404.5|199487.8|199337.8|645
1620957000000|2021-05-14 01:50:00|199543.7|199393.7|199504.3|199354.3|199577.6|199427.6|199474.9|199324.9|620
1620957300000|2021-05-14 01:55:00|199504.5|199354.5|199461.3|199311.3|199522|199372|199460.2|199310.2|489
1620957600000|2021-05-14 02:00:00|199461.2|199311.2|199454|199304|199521.4|199371.4|199410.4|199260.4|565
1620957900000|2021-05-14 02:05:00|199453.4|199303.4|199477.2|199327.2|199517.3|199367.3|199420.4|199270.4|567
1620958200000|2021-05-14 02:10:00|199477.3|199327.3|199383.6|199233.6|199477.7|199327.7|199367.7|199217.7|600
1620958500000|2021-05-14 02:15:00|199383.7|199233.7|199422.5|199272.5|199436.5|199286.5|199368.6|199218.6|607
1620958800000|2021-05-14 02:20:00|199421.8|199271.8|199423.3|199273.3|199448.1|199298.1|199385.5|199235.5|632
1620959100000|2021-05-14 02:25:00|199423.9|199273.9|199461.3|199311.3|199474.9|199324.9|199378.3|199228.3|526
1620959400000|2021-05-14 02:30:00|199460.7|199310.7|199426.5|199276.5|199462.9|199312.9|199388.1|199238.1|535
1620959700000|2021-05-14 02:35:00|199426.7|199276.7|199549.8|199399.8|199583.7|199433.7|199401.6|199251.6|620
1620960000000|2021-05-14 02:40:00|199550.2|199400.2|199546.8|199396.8|199565.5|199415.5|199476.5|199326.5|592
1620960300000|2021-05-14 02:45:00|199546.2|199396.2|199514.1|199364.1|199582.9|199432.9|199502.8|199352.8|533
1620960600000|2021-05-14 02:50:00|199514.2|199364.2|199495.9|199345.9|199540.4|199390.4|199462.2|199312.2|591
1620960900000|2021-05-14 02:55:00|199494.4|199344.4|199455.2|199305.2|199497.6|199347.6|199445.5|199295.5|543
1620961200000|2021-05-14 03:00:00|199452.9|199302.9|199464.3|199314.3|199472.3|199322.3|199384.3|199234.3|477
1620961500000|2021-05-14 03:05:00|199464.1|199314.1|199429.2|199279.2|199489.1|199339.1|199420.8|199270.8|552
1620961800000|2021-05-14 03:10:00|199429.4|199279.4|199402.6|199252.6|199460|199310|199402.6|199252.6|426
1620962100000|2021-05-14 03:15:00|199402|199252|199404|199254|199404.6|199254.6|199374.4|199224.4|550
1620962400000|2021-05-14 03:20:00|199405|199255|199391.5|199241.5|199409.2|199259.2|199381.6|199231.6|406
1620962700000|2021-05-14 03:25:00|199389.7|199239.7|199428.6|199278.6|199442.1|199292.1|199386.1|199236.1|452
1620963000000|2021-05-14 03:30:00|199428.7|199278.7|199400.2|199250.2|199442.7|199292.7|199387.2|199237.2|466
1620963300000|2021-05-14 03:35:00|199399.6|199249.6|199323.7|199173.7|199416.1|199266.1|199320.2|199170.2|523
1620963600000|2021-05-14 03:40:00|199324|199174|199319.3|199169.3|199367.4|199217.4|199305.6|199155.6|419
1620963900000|2021-05-14 03:45:00|199319.5|199169.5|199326.9|199176.9|199346.4|199196.4|199289.6|199139.6|449
1620964200000|2021-05-14 03:50:00|199329.1|199179.1|199382.7|199232.7|199401.7|199251.7|199317.4|199167.4|433
1620964500000|2021-05-14 03:55:00|199383.1|199233.1|199394.4|199244.4|199406.1|199256.1|199366.6|199216.6|439
1620964800000|2021-05-14 04:00:00|199394.1|199244.1|199379.8|199229.8|199394.1|199244.1|199350.6|199200.6|357
1620965100000|2021-05-14 04:05:00|199379.7|199229.7|199359.3|199209.3|199381.5|199231.5|199336.6|199186.6|382
1620965400000|2021-05-14 04:10:00|199354.2|199204.2|199304.1|199154.1|199357.2|199207.2|199279.5|199129.5|385
1620965700000|2021-05-14 04:15:00|199303.7|199153.7|199305.7|199155.7|199311|199161|199285.8|199135.8|402
1620966000000|2021-05-14 04:20:00|199303.5|199153.5|199304.4|199154.4|199347|199197|199274.6|199124.6|362
1620966300000|2021-05-14 04:25:00|199304.8|199154.8|199352.7|199202.7|199362.9|199212.9|199304.8|199154.8|355
1620966600000|2021-05-14 04:30:00|199348.5|199198.5|199341.7|199191.7|199366.1|199216.1|199303.3|199153.3|416
1620966900000|2021-05-14 04:35:00|199341.9|199191.9|199342.6|199192.6|199355.3|199205.3|199310.5|199160.5|381
1620967200000|2021-05-14 04:40:00|199342.4|199192.4|199356.6|199206.6|199359.5|199209.5|199329.1|199179.1|367
1620967500000|2021-05-14 04:45:00|199357.7|199207.7|199340.2|199190.2|199362.9|199212.9|199332.6|199182.6|397
1620967800000|2021-05-14 04:50:00|199340.8|199190.8|199345.2|199195.2|199353.3|199203.3|199305.5|199155.5|454
1620968100000|2021-05-14 04:55:00|199344.9|199194.9|199334.1|199184.1|199358.4|199208.4|199320.8|199170.8|407
1620968400000|2021-05-14 05:00:00|199333.9|199183.9|199256.3|199106.3|199344.6|199194.6|199254.8|199104.8|565
1620968700000|2021-05-14 05:05:00|199257|199107|199300.9|199150.9|199311|199161|199254.7|199104.7|540
1620969000000|2021-05-14 05:10:00|199303.8|199153.8|199243.2|199093.2|199310.1|199160.1|199237|199087|520
1620969300000|2021-05-14 05:15:00|199235.4|199085.4|199262|199112|199268|199118|199213.1|199063.1|411
1620969600000|2021-05-14 05:20:00|199262.5|199112.5|199268.9|199118.9|199276.8|199126.8|199250|199100|365
1620969900000|2021-05-14 05:25:00|199267.2|199117.2|199243.7|199093.7|199308.5|199158.5|199238.5|199088.5|471
1620970200000|2021-05-14 05:30:00|199243.6|199093.6|199265.5|199115.5|199268.9|199118.9|199217.1|199067.1|490
1620970500000|2021-05-14 05:35:00|199266.5|199116.5|199236.3|199086.3|199267.6|199117.6|199212|199062|518
1620970800000|2021-05-14 05:40:00|199236|199086|199219.6|199069.6|199250.9|199100.9|199204.8|199054.8|485
1620971100000|2021-05-14 05:45:00|199219.5|199069.5|199215.1|199065.1|199234.3|199084.3|199203.6|199053.6|452
1620971400000|2021-05-14 05:50:00|199214.9|199064.9|199232.4|199082.4|199238.8|199088.8|199184.7|199034.7|486
1620971700000|2021-05-14 05:55:00|199230.7|199080.7|199158.3|199008.3|199235.7|199085.7|199139.2|198989.2|454
1620972000000|2021-05-14 06:00:00|199163.1|199013.1|199230.9|199080.9|199346.3|199196.3|199135.3|198985.3|778
1620972300000|2021-05-14 06:05:00|199231.1|199081.1|199227.8|199077.8|199267.6|199117.6|199165|199015|826
1620972600000|2021-05-14 06:10:00|199227.9|199077.9|199206.5|199056.5|199311.9|199161.9|199186.9|199036.9|715
1620972900000|2021-05-14 06:15:00|199206.4|199056.4|199240.7|199090.7|199305.4|199155.4|199191.9|199041.9|713
1620973200000|2021-05-14 06:20:00|199240.4|199090.4|199272.4|199122.4|199296.4|199146.4|199240.2|199090.2|700
1620973500000|2021-05-14 06:25:00|199273.6|199123.6|199145.9|198995.9|199295.1|199145.1|199144.6|198994.6|783
1620973800000|2021-05-14 06:30:00|199147.1|198997.1|199110.6|198960.6|199202.5|199052.5|199106.2|198956.2|754
1620974100000|2021-05-14 06:35:00|199110.7|198960.7|199061.1|198911.1|199176.5|199026.5|199043|198893|778
1620974400000|2021-05-14 06:40:00|199060.9|198910.9|199083.6|198933.6|199118.1|198968.1|199027.6|198877.6|734
1620974700000|2021-05-14 06:45:00|199088.3|198938.3|199018.4|198868.4|199091.5|198941.5|198995.7|198845.7|827
1620975000000|2021-05-14 06:50:00|199018.3|198868.3|199052.5|198902.5|199079.4|198929.4|199003.8|198853.8|787
1620975300000|2021-05-14 06:55:00|199049.2|198899.2|199082.5|198932.5|199106.1|198956.1|199015.2|198865.2|663
1620975600000|2021-05-14 07:00:00|199082.1|198932.1|199063.1|198913.1|199106.3|198956.3|199026.9|198876.9|869
1620975900000|2021-05-14 07:05:00|199064.2|198914.2|199028|198878|199102.2|198952.2|199001.4|198851.4|888
1620976200000|2021-05-14 07:10:00|199044.6|198894.6|199038.5|198888.5|199105.3|198955.3|198979.7|198829.7|860
1620976500000|2021-05-14 07:15:00|199041|198891|199221.3|199071.3|199268.4|199118.4|199021.3|198871.3|840
1620976800000|2021-05-14 07:20:00|199220.3|199070.3|199177|199027|199251.6|199101.6|199133.7|198983.7|800
1620977100000|2021-05-14 07:25:00|199177.2|199027.2|199231.6|199081.6|199262.1|199112.1|199169.2|199019.2|819
1620977400000|2021-05-14 07:30:00|199227|199077|199305.9|199155.9|199323.6|199173.6|199214.5|199064.5|810
1620977700000|2021-05-14 07:35:00|199304.5|199154.5|199220.4|199070.4|199376.1|199226.1|199214.1|199064.1|809
1620978000000|2021-05-14 07:40:00|199217.8|199067.8|199209.8|199059.8|199272.1|199122.1|199205.7|199055.7|770
1620978300000|2021-05-14 07:45:00|199210.5|199060.5|199070.9|198920.9|199210.5|199060.5|199048.6|198898.6|815
1620978600000|2021-05-14 07:50:00|199071.6|198921.6|199083.3|198933.3|199138.9|198988.9|199059.1|198909.1|800
1620978900000|2021-05-14 07:55:00|199083.6|198933.6|199002.1|198852.1|199098.1|198948.1|198995.5|198845.5|646
1620979200000|2021-05-14 08:00:00|199003|198853|198998.9|198848.9|199028.1|198878.1|198985.4|198835.4|857
1620979500000|2021-05-14 08:05:00|198999.1|198849.1|199047.2|198897.2|199088.4|198938.4|198991.5|198841.5|869
1620979800000|2021-05-14 08:10:00|199047.1|198897.1|199014.6|198864.6|199047.7|198897.7|198942|198792|802
1620980100000|2021-05-14 08:15:00|199017.5|198867.5|198992.9|198842.9|199039|198889|198979.1|198829.1|848
1620980400000|2021-05-14 08:20:00|198991.4|198841.4|198972.2|198822.2|199069.1|198919.1|198966.5|198816.5|853
1620980700000|2021-05-14 08:25:00|198972|198822|198908.7|198758.7|198997.4|198847.4|198878.8|198728.8|754
1620981000000|2021-05-14 08:30:00|198907.8|198757.8|198794|198644|198934|198826.6|198780.3|198630.3|863
1620981300000|2021-05-14 08:35:00|198794.1|198644.1|198840.4|198690.4|198898.2|198748.2|198738.4|198629.2|862
1620981600000|2021-05-14 08:40:00|198840.6|198690.6|198779|198629|198893.2|198746.8|198742.4|198592.4|847
1620981900000|2021-05-14 08:45:00|198773.1|198623.1|198742.8|198592.8|198842.7|198692.7|198683.5|198533.5|868
1620982200000|2021-05-14 08:50:00|198743.7|198593.7|198610.4|198460.4|198764.8|198614.8|198606.5|198456.5|851
1620982500000|2021-05-14 08:55:00|198608.1|198458.1|198682.3|198532.3|198684|198534|198582.9|198447.5|831
1620982800000|2021-05-14 09:00:00|198680.2|198530.2|198604.8|198454.8|198688.4|198538.4|198590.8|198440.8|838
1620983100000|2021-05-14 09:05:00|198607|198457|198609.5|198459.5|198631.9|198481.9|198588.8|198438.8|847
1620983400000|2021-05-14 09:10:00|198614|198464|198702.5|198552.5|198705.1|198555.1|198600.8|198450.8|785
1620983700000|2021-05-14 09:15:00|198702.2|198552.2|198622.9|198472.9|198705|198555|198605.4|198455.4|888
1620984000000|2021-05-14 09:20:00|198623.5|198473.5|198642.5|198492.5|198684.2|198534.2|198612.2|198462.2|912
1620984300000|2021-05-14 09:25:00|198642.7|198492.7|198622.3|198472.3|198672.7|198522.7|198605.3|198455.3|871
1620984600000|2021-05-14 09:30:00|198620.9|198470.9|198617.6|198467.6|198666.4|198516.4|198604|198454|794
1620984900000|2021-05-14 09:35:00|198621.5|198471.5|198688.2|198538.2|198688.4|198538.4|198610.3|198460.3|888
1620985200000|2021-05-14 09:40:00|198688.9|198538.9|198684.1|198534.1|198696|198546|198645.9|198495.9|784
1620985500000|2021-05-14 09:45:00|198685.1|198535.1|198685.2|198535.2|198708.5|198558.5|198651.9|198501.9|933
1620985800000|2021-05-14 09:50:00|198685.5|198535.5|198688.9|198538.9|198731.1|198581.1|198650.5|198500.5|898
1620986100000|2021-05-14 09:55:00|198690.2|198540.2|198671|198521|198703.1|198553.1|198643.9|198493.9|846
1620986400000|2021-05-14 10:00:00|198670.9|198520.9|198614.4|198464.4|198682|198532|198612.2|198462.2|827
1620986700000|2021-05-14 10:05:00|198619.9|198469.9|198614.4|198464.4|198646.9|198496.9|198579.9|198429.9|794
1620987000000|2021-05-14 10:10:00|198615.2|198465.2|198618.8|198468.8|198624.1|198474.1|198592.7|198442.7|723
1620987300000|2021-05-14 10:15:00|198617.9|198467.9|198641.5|198491.5|198646.8|198496.8|198604.8|198454.8|669
1620987600000|2021-05-14 10:20:00|198640.7|198490.7|198640|198490|198648.1|198498.1|198594|198444|699
1620987900000|2021-05-14 10:25:00|198642.1|198492.1|198620.3|198470.3|198643.8|198493.8|198605.4|198455.4|738
1620988200000|2021-05-14 10:30:00|198619.2|198469.2|198606.6|198456.6|198643.8|198493.8|198591|198441|652
1620988500000|2021-05-14 10:35:00|198605|198455|198603.4|198453.4|198637.9|198487.9|198598|198448|675
1620988800000|2021-05-14 10:40:00|198602.6|198452.6|198601.8|198451.8|198616.4|198499.5|198549.1|198433.4|792
1620989100000|2021-05-14 10:45:00|198602|198452|198594.9|198444.9|198611.6|198461.6|198568.7|198418.7|817
1620989400000|2021-05-14 10:50:00|198594.8|198444.8|198592.4|198442.4|198650.3|198500.3|198515.9|198414|812
1620989700000|2021-05-14 10:55:00|198593.3|198443.3|198602.2|198452.2|198621.1|198471.1|198539.1|198389.1|846
1620990000000|2021-05-14 11:00:00|198603.3|198453.3|198588.5|198438.5|198669.8|198519.8|198582.3|198432.3|725
1620990300000|2021-05-14 11:05:00|198587.8|198437.8|198564.9|198414.9|198617.8|198467.8|198559.9|198409.9|777
1620990600000|2021-05-14 11:10:00|198565|198415|198552.3|198402.3|198586.4|198436.4|198550.5|198400.5|756
1620990900000|2021-05-14 11:15:00|198551.4|198401.4|198552.6|198402.6|198573.8|198423.8|198532.6|198382.6|801
1620991200000|2021-05-14 11:20:00|198550.2|198400.2|198585.3|198435.3|198587.2|198464|198472.5|198369.5|898
1620991500000|2021-05-14 11:25:00|198584.9|198434.9|198619.6|198469.6|198623|198490.7|198540.7|198414.3|711
1620991800000|2021-05-14 11:30:00|198620.2|198470.2|198695.5|198545.5|198701.9|198594.2|198578.5|198438.4|584
1620992100000|2021-05-14 11:35:00|198695.2|198545.2|198584|198434|198714.7|198602.2|198562.4|198412.4|858
1620992400000|2021-05-14 11:40:00|198582.6|198432.6|198486.9|198336.9|198582.6|198432.6|198452.7|198335.7|767
1620992700000|2021-05-14 11:45:00|198486.4|198336.4|198512.9|198362.9|198563.6|198437.2|198463|198334.6|786
1620993000000|2021-05-14 11:50:00|198511.6|198361.6|198511.3|198361.3|198547|198425.9|198474.9|198341.6|820
1620993300000|2021-05-14 11:55:00|198514|198364|198525.3|198375.3|198525.3|198382.2|198426.9|198309.6|722
1620993600000|2021-05-14 12:00:00|198518.6|198368.6|198495|198345|198538.1|198396.3|198399.2|198297.8|854
1620993900000|2021-05-14 12:05:00|198493.3|198343.3|198254|198204|198572|198450.3|198254|198162|740
1620994200000|2021-05-14 12:10:00|198254.5|198204.5|198237.4|198087.4|198348.7|198228.8|198203.2|198057.5|809
1620994500000|2021-05-14 12:15:00|198234.2|198084.2|198154.6|198004.6|198240.4|198090.4|198067.9|197953.8|916
1620994800000|2021-05-14 12:20:00|198141.5|197991.5|198160.2|198010.2|198208.6|198058.6|198141.1|197991.1|871
1620995100000|2021-05-14 12:25:00|198154.9|198004.9|198234|197959.9|198237.1|198040.5|198092.5|197942.5|837
1620995400000|2021-05-14 12:30:00|198219.9|197962.4|198178|198028|198285.5|198116.3|197967.1|197817.1|1125
1620995700000|2021-05-14 12:35:00|198175.7|198025.7|197954.3|197804.3|198213|198063|197908.4|197758.4|1118
1620996000000|2021-05-14 12:40:00|197952.3|197802.3|197769.8|197619.8|198019.5|197869.5|197761.6|197611.6|1029
1620996300000|2021-05-14 12:45:00|197770.5|197620.5|197857.5|197707.5|197917.8|197767.8|197756.9|197606.9|960
1620996600000|2021-05-14 12:50:00|197858.6|197708.6|198066.6|197916.6|198075.1|197925.1|197820.7|197707.1|895
1620996900000|2021-05-14 12:55:00|198066|197916|198065.3|197915.3|198070.1|197967.6|197875.5|197763.4|918
1620997200000|2021-05-14 13:00:00|198014.8|197964.8|197969.2|197819.2|198073.1|197976.3|197932.6|197782.6|972
1620997500000|2021-05-14 13:05:00|197970.5|197820.5|197829|197679|197980.2|197880.3|197755.6|197656|971
1620997800000|2021-05-14 13:10:00|197828.2|197678.2|197762.3|197612.3|197828.2|197689.7|197688.8|197576.1|832
1620998100000|2021-05-14 13:15:00|197756.8|197606.8|197711.8|197561.8|197770.9|197651.7|197648.5|197542.5|961
1620998400000|2021-05-14 13:20:00|197710.3|197560.3|197753.9|197603.9|197767.1|197652.6|197615.4|197465.4|922
1620998700000|2021-05-14 13:25:00|197754|197604|197901|197751|197965.6|197853.2|197725.5|197603.2|789
1620999000000|2021-05-14 13:30:00|197901.4|197751.4|197930.1|197880.1|197989.9|197887.1|197777.7|197627.7|826
1620999300000|2021-05-14 13:35:00|197980.6|197830.6|198038.6|197888.6|198067.4|197970.7|197928.8|197829.6|751
1620999600000|2021-05-14 13:40:00|198036.8|197886.8|198102.3|197952.3|198146.1|197996.1|197881|197749.2|791
1620999900000|2021-05-14 13:45:00|198099.7|197949.7|198176.4|198026.4|198177.5|198069.2|197993.9|197881.6|806
1621000200000|2021-05-14 13:50:00|198176.6|198026.6|198123|197973|198411.3|198261.3|198069.5|197941.7|789
1621000500000|2021-05-14 13:55:00|198123.5|197973.5|198298.4|198148.4|198329.7|198179.7|198073.2|197971.5|701
1621000800000|2021-05-14 14:00:00|198297.5|198147.5|198493.7|198343.7|198584.4|198434.4|198287.9|198137.9|806
1621001100000|2021-05-14 14:05:00|198494.8|198344.8|198620.2|198470.2|198725.8|198575.8|198399.9|198266.5|1134
1621001400000|2021-05-14 14:10:00|198624.2|198474.2|198413.4|198363.4|198649.5|198544|198398.6|198293.7|1073
1621001700000|2021-05-14 14:15:00|198413.3|198363.3|198552.5|198402.5|198597.6|198465.8|198395.2|198286|1001
1621002000000|2021-05-14 14:20:00|198555.8|198405.8|198784.1|198634.1|198791|198658.4|198529.7|198393.4|1023
1621002300000|2021-05-14 14:25:00|198785|198635|198791.4|198641.4|198877|198770.1|198734.8|198590.1|1018
1621002600000|2021-05-14 14:30:00|198790.9|198640.9|198766.3|198616.3|198826.2|198725|198617.8|198496.2|997
1621002900000|2021-05-14 14:35:00|198712.5|198662.5|198945.8|198795.8|198953.4|198803.4|198707|198596|949
1621003200000|2021-05-14 14:40:00|198945.9|198795.9|198948.1|198798.1|198959.5|198852.3|198826.2|198720.9|911
1621003500000|2021-05-14 14:45:00|198948|198798|198799.2|198649.2|198949.5|198809.1|198721.9|198593|1044
1621003800000|2021-05-14 14:50:00|198798.1|198648.1|198727.7|198577.7|198840.8|198726.5|198667.7|198564.5|962
1621004100000|2021-05-14 14:55:00|198728.2|198578.2|198576.6|198526.6|198740.3|198639.8|198562|198449.9|1049
1621004400000|2021-05-14 15:00:00|198629.8|198479.8|198710.8|198560.8|198733.2|198609.8|198526.2|198426.3|1013
1621004700000|2021-05-14 15:05:00|198710|198560|198730.6|198580.6|198755.8|198634.1|198673.4|198545.2|803
1621005000000|2021-05-14 15:10:00|198730.5|198580.5|198601.3|198451.3|198730.5|198599.3|198508.8|198408.3|922
1621005300000|2021-05-14 15:15:00|198601.6|198451.6|198519.2|198369.2|198601.6|198451.6|198451.1|198310.7|954
1621005600000|2021-05-14 15:20:00|198521.4|198371.4|198565.5|198415.5|198613.9|198511.1|198488.4|198368.1|780
1621005900000|2021-05-14 15:25:00|198561.9|198411.9|198600.4|198450.4|198616.2|198512.7|198516.3|198366.8|854
1621006200000|2021-05-14 15:30:00|198600.5|198450.5|198608.5|198458.5|198627|198511.4|198534.2|198432|779
1621006500000|2021-05-14 15:35:00|198610.3|198460.3|198794.9|198644.9|198801.1|198695.8|198575.3|198455.6|784
1621006800000|2021-05-14 15:40:00|198795|198645|198759.4|198609.4|198832.8|198697.2|198704.6|198599.2|799
1621007100000|2021-05-14 15:45:00|198759.5|198609.5|198721.4|198671.4|198772.1|198674|198658.8|198523.4|852
1621007400000|2021-05-14 15:50:00|198720.9|198670.9|198752.5|198702.5|198816.8|198715.2|198690.7|198592.3|734
1621007700000|2021-05-14 15:55:00|198749.8|198699.8|198715.8|198565.8|198817.5|198707.8|198657.3|198563|718
1621008000000|2021-05-14 16:00:00|198665.6|198615.6|198568.7|198418.7|198714.8|198620.4|198511.9|198413.2|753
1621008300000|2021-05-14 16:05:00|198570.7|198420.7|198592.6|198442.6|198624|198504.7|198470.5|198367.5|776
1621008600000|2021-05-14 16:10:00|198592.7|198442.7|198593.7|198543.7|198668.8|198568.5|198548.9|198440.4|733
1621008900000|2021-05-14 16:15:00|198591.6|198541.6|198654.8|198504.8|198724.9|198616.1|198586.1|198486.2|723
1621009200000|2021-05-14 16:20:00|198655.3|198505.3|198586.4|198436.4|198657.2|198532.1|198521.8|198394.9|703
1621009500000|2021-05-14 16:25:00|198589.2|198439.2|198580|198430|198590.9|198485.9|198522.5|198418.5|676
1621009800000|2021-05-14 16:30:00|198577.9|198427.9|198586.4|198436.4|198622|198472|198483.4|198382.4|700
1621010100000|2021-05-14 16:35:00|198586.5|198436.5|198581.7|198431.7|198613.7|198499.3|198496|198394.8|684
1621010400000|2021-05-14 16:40:00|198581.9|198431.9|198583.9|198433.9|198601.7|198483.9|198463.3|198364.8|669
1621010700000|2021-05-14 16:45:00|198584.1|198434.1|198473|198423|198597.8|198447.8|198467.8|198362.2|690
1621011000000|2021-05-14 16:50:00|198472.1|198422.1|198503.2|198353.2|198525.6|198422.7|198445.8|198338.1|664
1621011300000|2021-05-14 16:55:00|198503.8|198353.8|198517.3|198367.3|198521.7|198420.8|198380|198320.6|714
1621011600000|2021-05-14 17:00:00|198516.8|198366.8|198551.6|198401.6|198580.4|198474.1|198446.7|198345.3|838
1621011900000|2021-05-14 17:05:00|198550.8|198400.8|198539.5|198389.5|198588.5|198485.1|198492.8|198389.2|664
1621012200000|2021-05-14 17:10:00|198538.7|198388.7|198582.1|198432.1|198595.2|198485.6|198473.8|198372.7|598
1621012500000|2021-05-14 17:15:00|198581.3|198431.3|198554|198404|198587.2|198472.5|198490.1|198386.1|685
1621012800000|2021-05-14 17:20:00|198560.6|198410.6|198555.8|198405.8|198581|198479.9|198486.8|198371.7|640
1621013100000|2021-05-14 17:25:00|198556.2|198406.2|198553.8|198403.8|198559.5|198458.3|198485.7|198383.1|512
1621013400000|2021-05-14 17:30:00|198554|198404|198556|198406|198588.8|198481.9|198498.3|198376.6|674
1621013700000|2021-05-14 17:35:00|198554.9|198404.9|198593.3|198443.3|198647.3|198544.7|198502|198400.8|699
1621014000000|2021-05-14 17:40:00|198592.2|198442.2|198714.6|198564.6|198772.9|198622.9|198547.8|198438.3|690
1621014300000|2021-05-14 17:45:00|198713.8|198563.8|198675.2|198525.2|198731.9|198626.6|198620.3|198510.9|636
1621014600000|2021-05-14 17:50:00|198674.2|198524.2|198618.8|198468.8|198681.5|198582.8|198598.8|198463.8|581
1621014900000|2021-05-14 17:55:00|198618.1|198468.1|198673.8|198523.8|198709.5|198594.8|198555.7|198445.3|653
1621015200000|2021-05-14 18:00:00|198670.7|198520.7|198637.8|198487.8|198711.7|198572|198587.8|198487.8|676
1621015500000|2021-05-14 18:05:00|198640.1|198490.1|198636.8|198486.8|198645.2|198544.7|198572.9|198462.8|680
1621015800000|2021-05-14 18:10:00|198636.6|198486.6|198594|198444|198637.7|198508.3|198537.3|198437.7|618
1621016100000|2021-05-14 18:15:00|198596.4|198446.4|198611.6|198461.6|198639.6|198489.6|198595.9|198445.9|721
1621016400000|2021-05-14 18:20:00|198611.5|198461.5|198593.8|198443.8|198612.1|198488.1|198532.6|198429.4|638
1621016700000|2021-05-14 18:25:00|198594.1|198444.1|198579.3|198429.3|198598.1|198492.3|198537|198414|458
1621017000000|2021-05-14 18:30:00|198579.7|198429.7|198580.7|198430.7|198604|198490.4|198515.4|198409.2|572
1621017300000|2021-05-14 18:35:00|198580.4|198430.4|198597.5|198447.5|198608.5|198494.8|198532.2|198430.3|610
1621017600000|2021-05-14 18:40:00|198597.8|198447.8|198561.1|198411.1|198599.9|198487.1|198506.7|198404.5|626
1621017900000|2021-05-14 18:45:00|198561.6|198411.6|198584.4|198434.4|198608.4|198506.3|198463.4|198362.4|868
1621018200000|2021-05-14 18:50:00|198581|198431|198548|198398|198585.7|198484|198494.5|198363.5|736
1621018500000|2021-05-14 18:55:00|198547.5|198397.5|198653.1|198503.1|198691.7|198587|198520|198393.9|852
1621018800000|2021-05-14 19:00:00|198651.8|198501.8|198612.7|198462.7|198703.8|198553.8|198570.4|198424.3|929
1621019100000|2021-05-14 19:05:00|198610.1|198460.1|198586.6|198436.6|198621.3|198488.1|198538.1|198423.4|855
1621019400000|2021-05-14 19:10:00|198584.9|198434.9|198597.1|198447.1|198657.4|198555.2|198508.2|198422.7|768
1621019700000|2021-05-14 19:15:00|198597.4|198447.4|198678.5|198528.5|198686.5|198585.1|198527.9|198428.1|821
1621020000000|2021-05-14 19:20:00|198679.7|198529.7|198714.1|198564.1|198755.7|198657.4|198612.5|198511.7|728
1621020300000|2021-05-14 19:25:00|198713.8|198563.8|198753.4|198603.4|198760.5|198652.9|198699|198549|666
1621020600000|2021-05-14 19:30:00|198753.2|198603.2|198776.3|198626.3|198839.6|198737.3|198702.3|198600.6|758
1621020900000|2021-05-14 19:35:00|198776.6|198626.6|198689.9|198539.9|198795.3|198649.9|198661.6|198534.3|824
1621021200000|2021-05-14 19:40:00|198689.3|198539.3|198754.1|198604.1|198788.8|198688.8|198606.1|198497.7|715
1621021500000|2021-05-14 19:45:00|198756.8|198606.8|198812.9|198662.9|198814|198688.2|198732.5|198606.8|759
1621021800000|2021-05-14 19:50:00|198810.7|198660.7|198823.7|198673.7|198863.8|198758.8|198744|198625.3|842
1621022100000|2021-05-14 19:55:00|198818.3|198668.3|198904.4|198754.4|198914.4|198803|198738.7|198636.3|935
1621022400000|2021-05-14 20:00:00|198897.8|198747.8|198803.4|198653.4|198908.6|198758.6|198796.9|198646.9|724
1621022700000|2021-05-14 20:05:00|198803.3|198653.3|198758.2|198608.2|198809.5|198659.5|198727.1|198577.1|558
1621023000000|2021-05-14 20:10:00|198757.8|198607.8|198731.7|198581.7|198760.2|198610.2|198711.5|198561.5|593
1621023300000|2021-05-14 20:15:00|198733.5|198583.5|198776.5|198626.5|198802.8|198652.8|198733.5|198583.5|446
1621023600000|2021-05-14 20:20:00|198776.2|198626.2|198767.5|198617.5|198792.9|198642.9|198757.3|198607.3|433
1621023900000|2021-05-14 20:25:00|198764.2|198614.2|198783.1|198633.1|198798.1|198648.1|198693.4|198543.4|587
1621024200000|2021-05-14 20:30:00|198781.9|198631.9|198798.9|198648.9|198816.1|198666.1|198772.2|198622.2|513
1621024500000|2021-05-14 20:35:00|198799.2|198649.2|198815.4|198665.4|198830.5|198680.5|198763.7|198613.7|610
1621024800000|2021-05-14 20:40:00|198814.3|198664.3|198784.5|198634.5|198821.5|198671.5|198745.5|198595.5|459
1621025100000|2021-05-14 20:45:00|198784.9|198634.9|198751.4|198601.4|198885|198682.5|198731.1|198544.1|413
1621025400000|2021-05-14 20:50:00|198753|198603|198682.5|198532.5|198856.2|198628.5|198634.5|198427.3|546
1621025700000|2021-05-14 20:55:00|198686.7|198536.7|198720|198570|198800.3|198604.3|198637|198318|211
1621195200000|2021-05-16 20:00:00|199039.6|198720.6|199016|198652|199039.6|198720.6|198994.5|198652|11
1621195500000|2021-05-16 20:05:00|199031.5|198667.5|199062.1|198698.1|199062.1|198698.1|199005|198652|7
1621195800000|2021-05-16 20:10:00|199017|198653|199017|198653|199062.1|198698.1|199016|198652|7
1621196100000|2021-05-16 20:15:00|199062.1|198698.1|199062.1|198698.1|199062.1|198698.1|199017|198653|3
1621196400000|2021-05-16 20:20:00|199016|198652|199017|198653|199031.5|198667.5|199016|198652|4
1621196700000|2021-05-16 20:25:00|199016|198652|199017|198653|199061|198697|199016|198652|6
1621197000000|2021-05-16 20:30:00|199016|198652|199062|198698|199062|198698|199016|198652|3
1621197300000|2021-05-16 20:35:00|199016|198652|199016|198652|199016|198652|199016|198652|1
1621197600000|2021-05-16 20:40:00|199017|198653|199061.9|198697.9|199061.9|198697.9|199017|198653|2
1621197900000|2021-05-16 20:45:00|199017|198653|199016|198652|199017|198653|199016|198652|4
1621198200000|2021-05-16 20:50:00|199017|198653|199016|198652|199061.9|198697.9|199013.7|198649.7|17
1621198500000|2021-05-16 20:55:00|199060|198696|199017|198653|199060|198696|199011.9|198647.9|33
1621198800000|2021-05-16 21:00:00|198703.5|198339.5|199009.5|198645.5|199031.5|198667.5|198703.5|198339.5|18
1621199100000|2021-05-16 21:05:00|199022|198658|199014.3|198650.3|199050.8|198796|198891.8|198645.8|39
1621199400000|2021-05-16 21:10:00|199011.6|198647.6|199016|198652|199032|198668|198998.5|198634.5|42
1621199700000|2021-05-16 21:15:00|199016.5|198652.5|198882|198518|199056.3|198740|198800.3|198516.6|43
1621200000000|2021-05-16 21:20:00|198817.5|198627.5|198918.9|198554.9|198922.5|198630.5|198817.5|198516.5|35
1621200300000|2021-05-16 21:25:00|198918.7|198554.7|198918|198554|198953.1|198589.1|198883.7|198519.7|133
1621200600000|2021-05-16 21:30:00|198916|198552|198900.8|198536.8|198916|198619.3|198795.5|198508.6|147
1621200900000|2021-05-16 21:35:00|198902.1|198538.1|198883.4|198519.4|198908.1|198592|198782|198510.8|100
1621201200000|2021-05-16 21:40:00|198883.5|198519.5|198865.6|198546.6|198884.4|198555.7|198859.1|198519.5|120
1621201500000|2021-05-16 21:45:00|198864.1|198545.1|198865.2|198546.2|198885.3|198566.3|198828.7|198509.7|149
1621201800000|2021-05-16 21:50:00|198861.9|198542.9|198855.1|198536.1|198874.2|198555.2|198737.5|198418.5|181
1621202100000|2021-05-16 21:55:00|198855.2|198536.2|198811.3|198492.3|198882.5|198563.5|198453.4|198134.4|224
1621202400000|2021-05-16 22:00:00|198843.4|198524.4|198761.2|198611.2|198935.3|198632.3|198662.9|198343.9|675
1621202700000|2021-05-16 22:05:00|198769.1|198619.1|198742.3|198592.3|198819.5|198622.7|198714.5|198505.8|477
1621203000000|2021-05-16 22:10:00|198742|198592|198689.2|198539.2|198816|198611.5|198667.8|198498.2|337
1621203300000|2021-05-16 22:15:00|198685.2|198535.2|198673.9|198523.9|198691.2|198541.2|198651.5|198501.5|232
1621203600000|2021-05-16 22:20:00|198659.6|198509.6|198693.5|198543.5|198708.7|198558.7|198657.4|198507.4|282
1621203900000|2021-05-16 22:25:00|198693.8|198543.8|198688.5|198538.5|198723.5|198573.5|198666.6|198516.6|201
1621204200000|2021-05-16 22:30:00|198671.9|198521.9|198778.8|198628.8|198786.2|198636.2|198671.9|198521.9|355
1621204500000|2021-05-16 22:35:00|198779.5|198629.5|198888|198738|198897.3|198747.3|198764.6|198614.6|288
1621204800000|2021-05-16 22:40:00|198892.3|198742.3|198868.3|198718.3|198963.2|198813.2|198857.7|198707.7|309
1621205100000|2021-05-16 22:45:00|198867.9|198717.9|198906.8|198756.8|198913.8|198763.8|198853.5|198703.5|269
1621205400000|2021-05-16 22:50:00|198906.7|198756.7|198909.8|198759.8|198915.6|198765.6|198883.1|198733.1|366
1621205700000|2021-05-16 22:55:00|198906.3|198756.3|198895.3|198745.3|198919.1|198769.1|198891.3|198741.3|349
1621206000000|2021-05-16 23:00:00|198895.5|198745.5|198884.8|198734.8|198917.9|198767.9|198876.3|198726.3|316
1621206300000|2021-05-16 23:05:00|198883.6|198733.6|198884.8|198734.8|198896.7|198746.7|198865.6|198715.6|255
1621206600000|2021-05-16 23:10:00|198882.3|198732.3|198833.7|198683.7|198905.6|198755.6|198823.3|198673.3|267
1621206900000|2021-05-16 23:15:00|198833.6|198683.6|198836.3|198686.3|198845.8|198695.8|198824.5|198674.5|380
1621207200000|2021-05-16 23:20:00|198837.9|198687.9|198764.9|198614.9|198844|198694|198762.1|198612.1|368
1621207500000|2021-05-16 23:25:00|198766.8|198616.8|198728.2|198578.2|198774.3|198624.3|198693.9|198543.9|315
1621207800000|2021-05-16 23:30:00|198731.4|198581.4|198780.7|198630.7|198800.7|198650.7|198720.5|198570.5|428
1621208100000|2021-05-16 23:35:00|198781.1|198631.1|198768.1|198618.1|198804.3|198654.3|198757.7|198607.7|397
1621208400000|2021-05-16 23:40:00|198769.1|198619.1|198753.5|198603.5|198771.7|198621.7|198729.9|198579.9|383
1621208700000|2021-05-16 23:45:00|198751.3|198601.3|198797.3|198647.3|198810.2|198660.2|198751.3|198601.3|390
1621209000000|2021-05-16 23:50:00|198796.8|198646.8|198722.5|198572.5|198806.8|198656.8|198696.9|198546.9|444
1621209300000|2021-05-16 23:55:00|198723.3|198573.3|198809.5|198659.5|198813|198663|198713.1|198563.1|346
1621209600000|2021-05-17 00:00:00|198806.2|198656.2|198878.9|198728.9|198888.8|198738.8|198804.2|198654.2|625
1621209900000|2021-05-17 00:05:00|198879.1|198729.1|198921.4|198771.4|198933|198783|198867.4|198717.4|499
1621210200000|2021-05-17 00:10:00|198922|198772|199058.8|198908.8|199086.6|198936.6|198919|198769|596
1621210500000|2021-05-17 00:15:00|199056.4|198906.4|199042.8|198892.8|199120.1|198970.1|199035.9|198885.9|647
1621210800000|2021-05-17 00:20:00|199042.7|198892.7|199068.5|198918.5|199105|198955|199020.2|198870.2|573
1621211100000|2021-05-17 00:25:00|199071.9|198921.9|199207.6|199057.6|199228.6|199078.6|199070.8|198920.8|566
1621211400000|2021-05-17 00:30:00|199201.8|199051.8|199203.2|199053.2|199215.9|199065.9|199179.2|199029.2|515
1621211700000|2021-05-17 00:35:00|199204.9|199054.9|199240.5|199090.5|199250.3|199100.3|199200.3|199050.3|557
1621212000000|2021-05-17 00:40:00|199240.8|199090.8|199286.9|199136.9|199344.3|199194.3|199220.4|199070.4|524
1621212300000|2021-05-17 00:45:00|199285.2|199135.2|199330.6|199180.6|199338.8|199188.8|199257.1|199107.1|630
1621212600000|2021-05-17 00:50:00|199329.7|199179.7|199361|199211|199371.5|199221.5|199322.3|199172.3|567
1621212900000|2021-05-17 00:55:00|199360|199210|199367|199217|199374|199224|199305|199155|602
1621213200000|2021-05-17 01:00:00|199366.4|199216.4|199362.8|199212.8|199402.1|199252.1|199314.1|199164.1|623
1621213500000|2021-05-17 01:05:00|199361.1|199211.1|199324.4|199174.4|199373.1|199223.1|199313.2|199163.2|532
1621213800000|2021-05-17 01:10:00|199326.7|199176.7|199308.9|199158.9|199336|199186|199295.1|199145.1|543
1621214100000|2021-05-17 01:15:00|199318.6|199168.6|199410.5|199260.5|199450.4|199300.4|199314.3|199164.3|590
1621214400000|2021-05-17 01:20:00|199414.7|199264.7|199427.7|199277.7|199435.9|199285.9|199384|199234|623
1621214700000|2021-05-17 01:25:00|199429|199279|199341.4|199191.4|199429|199279|199323|199173|533
1621215000000|2021-05-17 01:30:00|199343.1|199193.1|199246.9|199096.9|199359.3|199209.3|199237.7|199087.7|536
1621215300000|2021-05-17 01:35:00|199247.2|199097.2|199222.1|199072.1|199320.9|199170.9|199215.6|199065.6|619
1621215600000|2021-05-17 01:40:00|199223.4|199073.4|199355.8|199205.8|199355.8|199205.8|199212.5|199062.5|535
1621215900000|2021-05-17 01:45:00|199352.1|199202.1|199357|199207|199364.7|199214.7|199297.8|199147.8|586
1621216200000|2021-05-17 01:50:00|199353.1|199203.1|199363.7|199213.7|199390.9|199240.9|199334.7|199184.7|486
1621216500000|2021-05-17 01:55:00|199364.4|199214.4|199406.2|199256.2|199440.2|199290.2|199337.9|199187.9|514
1621216800000|2021-05-17 02:00:00|199407.9|199257.9|199498.5|199348.5|199534|199384|199396.2|199246.2|684
1621217100000|2021-05-17 02:05:00|199499.4|199349.4|199475.3|199325.3|199533.4|199383.4|199464.8|199314.8|530
1621217400000|2021-05-17 02:10:00|199475.4|199325.4|199484.8|199334.8|199489.4|199339.4|199419.3|199269.3|514
1621217700000|2021-05-17 02:15:00|199478.4|199328.4|199460.8|199310.8|199523.3|199373.3|199453.7|199303.7|611
1621218000000|2021-05-17 02:20:00|199460|199310|199476.4|199326.4|199499.2|199349.2|199460|199310|485
1621218300000|2021-05-17 02:25:00|199477.4|199327.4|199539.9|199389.9|199545.4|199395.4|199423.8|199273.8|469
1621218600000|2021-05-17 02:30:00|199534.2|199384.2|199535.2|199385.2|199567.8|199417.8|199530.5|199380.5|522
1621218900000|2021-05-17 02:35:00|199535|199385|199505.6|199355.6|199558.5|199408.5|199445.5|199295.5|530
1621219200000|2021-05-17 02:40:00|199505.8|199355.8|199465.4|199315.4|199508.8|199358.8|199455.2|199305.2|355
1621219500000|2021-05-17 02:45:00|199466.4|199316.4|199445|199295|199467.1|199317.1|199399.8|199249.8|442
1621219800000|2021-05-17 02:50:00|199445.3|199295.3|199438.3|199288.3|199451.5|199301.5|199383.2|199233.2|471
1621220100000|2021-05-17 02:55:00|199438.6|199288.6|199380.3|199230.3|199471.7|199321.7|199360.1|199210.1|469
1621220400000|2021-05-17 03:00:00|199381.9|199231.9|199375.2|199225.2|199431.3|199281.3|199365.8|199215.8|543
1621220700000|2021-05-17 03:05:00|199372.5|199222.5|199353.5|199203.5|199384.8|199234.8|199337.1|199187.1|554
1621221000000|2021-05-17 03:10:00|199353.9|199203.9|199369.3|199219.3|199380.6|199230.6|199335.8|199185.8|538
1621221300000|2021-05-17 03:15:00|199368.5|199218.5|199345|199195|199385.2|199235.2|199302.5|199152.5|503
1621221600000|2021-05-17 03:20:00|199344.6|199194.6|199429.5|199279.5|199442.9|199292.9|199333.2|199183.2|582
1621221900000|2021-05-17 03:25:00|199429.7|199279.7|199416.6|199266.6|199432.7|199282.7|199383.3|199233.3|511
1621222200000|2021-05-17 03:30:00|199418.4|199268.4|199471.3|199321.3|199516.4|199366.4|199418.4|199268.4|580
1621222500000|2021-05-17 03:35:00|199469.6|199319.6|199471.8|199321.8|199480.9|199330.9|199457.5|199307.5|500
1621222800000|2021-05-17 03:40:00|199471.2|199321.2|199440.3|199290.3|199514.4|199364.4|199435.8|199285.8|375
1621223100000|2021-05-17 03:45:00|199440.7|199290.7|199473.6|199323.6|199491.7|199341.7|199420.4|199270.4|496
1621223400000|2021-05-17 03:50:00|199472.3|199322.3|199511.2|199361.2|199530.4|199380.4|199467.2|199317.2|456
1621223700000|2021-05-17 03:55:00|199511.3|199361.3|199524.8|199374.8|199534.4|199384.4|199501|199351|440
1621224000000|2021-05-17 04:00:00|199525.1|199375.1|199505|199355|199542.2|199392.2|199472.5|199322.5|457
1621224300000|2021-05-17 04:05:00|199508.1|199358.1|199471.9|199321.9|199508.1|199358.1|199429|199279|399
1621224600000|2021-05-17 04:10:00|199476.6|199326.6|199472.4|199322.4|199485.5|199335.5|199430.8|199280.8|398
1621224900000|2021-05-17 04:15:00|199468.3|199318.3|199421.9|199271.9|199485.6|199335.6|199412.9|199262.9|456
1621225200000|2021-05-17 04:20:00|199425.5|199275.5|199436.4|199286.4|199450.5|199300.5|199416.3|199266.3|332
1621225500000|2021-05-17 04:25:00|199436.7|199286.7|199494.4|199344.4|199497.5|199347.5|199432.9|199282.9|421
1621225800000|2021-05-17 04:30:00|199489.2|199339.2|199438.6|199288.6|199522.9|199372.9|199417.5|199267.5|469
1621226100000|2021-05-17 04:35:00|199438.1|199288.1|199432.7|199282.7|199443.5|199293.5|199426.5|199276.5|313
1621226400000|2021-05-17 04:40:00|199434.9|199284.9|199448.2|199298.2|199467.6|199317.6|199395.9|199245.9|443
1621226700000|2021-05-17 04:45:00|199446.7|199296.7|199480.8|199330.8|199489.7|199339.7|199441.6|199291.6|336
1621227000000|2021-05-17 04:50:00|199479.5|199329.5|199493.1|199343.1|199498.8|199348.8|199443.2|199293.2|403
1621227300000|2021-05-17 04:55:00|199487.6|199337.6|199514.7|199364.7|199523|199373|199482.6|199332.6|375
1621227600000|2021-05-17 05:00:00|199515.1|199365.1|199472.8|199322.8|199518.3|199368.3|199457|199307|399
1621227900000|2021-05-17 05:05:00|199473.2|199323.2|199425.4|199275.4|199473.4|199323.4|199406.5|199256.5|503
1621228200000|2021-05-17 05:10:00|199425.1|199275.1|199447.7|199297.7|199453|199303|199407.8|199257.8|449
1621228500000|2021-05-17 05:15:00|199434.2|199284.2|199472.8|199322.8|199486.7|199336.7|199419.5|199269.5|517
1621228800000|2021-05-17 05:20:00|199472.3|199322.3|199436|199286|199474.7|199324.7|199399.5|199249.5|501
1621229100000|2021-05-17 05:25:00|199436.4|199286.4|199469|199319|199475.5|199325.5|199427.1|199277.1|495
1621229400000|2021-05-17 05:30:00|199466.3|199316.3|199478.3|199328.3|199482.3|199332.3|199443.6|199293.6|582
1621229700000|2021-05-17 05:35:00|199477.6|199327.6|199489.9|199339.9|199507.3|199357.3|199449.4|199299.4|546
1621230000000|2021-05-17 05:40:00|199491|199341|199464|199314|199491.4|199341.4|199433.8|199283.8|528
1621230300000|2021-05-17 05:45:00|199464.2|199314.2|199481.6|199331.6|199497.1|199347.1|199413.3|199263.3|480
1621230600000|2021-05-17 05:50:00|199482.6|199332.6|199380.5|199230.5|199515|199365|199347.1|199197.1|536
1621230900000|2021-05-17 05:55:00|199380.7|199230.7|199414.6|199264.6|199416.2|199266.2|199356.6|199206.6|572
1621231200000|2021-05-17 06:00:00|199411.7|199261.7|199399.3|199249.3|199469.7|199319.7|199369.7|199219.7|742
1621231500000|2021-05-17 06:05:00|199398.9|199248.9|199284.1|199134.1|199399.8|199249.8|199244.3|199094.3|817
1621231800000|2021-05-17 06:10:00|199286.8|199136.8|199185.4|199035.4|199301|199151|199180.3|199030.3|724
1621232100000|2021-05-17 06:15:00|199185.2|199035.2|199211.6|199061.6|199224.5|199074.5|199083|198933|701
1621232400000|2021-05-17 06:20:00|199212.7|199062.7|199180.7|199030.7|199213|199063|199104.9|198954.9|757
1621232700000|2021-05-17 06:25:00|199179.8|199029.8|199141.6|198991.6|199182.3|199032.3|199107.9|198957.9|890
1621233000000|2021-05-17 06:30:00|199139.8|198989.8|199052.7|198902.7|199177.4|199027.4|199031.7|198881.7|862
1621233300000|2021-05-17 06:35:00|199053.6|198903.6|198999.3|198849.3|199062.9|198912.9|198928|198778|773
1621233600000|2021-05-17 06:40:00|198999|198849|199037.8|198887.8|199042.7|198892.7|198869.9|198719.9|674
1621233900000|2021-05-17 06:45:00|199038.3|198888.3|199018.4|198868.4|199122.7|198972.7|199013.7|198863.7|655
1621234200000|2021-05-17 06:50:00|199018.8|198868.8|198964.1|198814.1|199028.6|198878.6|198956.9|198806.9|737
1621234500000|2021-05-17 06:55:00|198964.7|198814.7|198985|198835|198993.8|198843.8|198931.9|198781.9|724
1621234800000|2021-05-17 07:00:00|198982.9|198832.9|198823.2|198673.2|199031.5|198881.5|198798|198648|905
1621235100000|2021-05-17 07:05:00|198824.8|198674.8|198741.4|198591.4|198831.1|198681.1|198741.4|198591.4|867
1621235400000|2021-05-17 07:10:00|198747.4|198597.4|198729.5|198579.5|198789.7|198639.7|198678.9|198550.3|815
1621235700000|2021-05-17 07:15:00|198730.1|198580.1|198771.7|198621.7|198805.7|198690.6|198730.1|198580.1|881
1621236000000|2021-05-17 07:20:00|198771.1|198621.1|198834.9|198684.9|198834.9|198684.9|198698.7|198548.7|859
1621236300000|2021-05-17 07:25:00|198833.8|198683.8|199121.2|198971.2|199123.8|198973.8|198804.3|198654.3|800
1621236600000|2021-05-17 07:30:00|199122.2|198972.2|199120.3|198970.3|199183.5|199033.6|199039.8|198889.8|850
1621236900000|2021-05-17 07:35:00|199120.2|198970.2|199116.4|198966.4|199147.8|198997.8|199056.1|198906.1|804
1621237200000|2021-05-17 07:40:00|199115|198965|199236.2|199086.2|199262.1|199112.1|199079.1|198946.6|814
1621237500000|2021-05-17 07:45:00|199235.6|199085.6|199233.4|199083.4|199360.3|199210.3|199227.1|199077.1|925
1621237800000|2021-05-17 07:50:00|199234.9|199084.9|199353.7|199203.7|199356.8|199206.8|199203.7|199053.7|889
1621238100000|2021-05-17 07:55:00|199351.8|199201.8|199322.2|199172.2|199358.1|199208.1|199236.1|199086.1|834
1621238400000|2021-05-17 08:00:00|199320.7|199170.7|199217.4|199067.4|199336.3|199186.3|199130|198980|836
1621238700000|2021-05-17 08:05:00|199217.1|199067.1|199135.9|198985.9|199219.6|199069.6|199131|198981|787
1621239000000|2021-05-17 08:10:00|199133.6|198983.6|199264.2|199114.2|199285.4|199135.4|199133|198983|809
1621239300000|2021-05-17 08:15:00|199266.9|199116.9|199178.7|199028.7|199298.9|199148.9|199148.1|198998.1|748
1621239600000|2021-05-17 08:20:00|199178.3|199028.3|199043.2|198893.2|199244.3|199094.3|199021|198871|785
1621239900000|2021-05-17 08:25:00|199043.4|198893.4|199111.8|198961.8|199166.7|199016.7|199042.3|198892.3|800
1621240200000|2021-05-17 08:30:00|199111.1|198961.1|199147|198997|199182.1|199032.1|199052.2|198902.2|756
1621240500000|2021-05-17 08:35:00|199144.7|198994.7|199051.9|198901.9|199201.1|199051.1|199051.9|198901.9|684
1621240800000|2021-05-17 08:40:00|199053.6|198903.6|198906|198756|199069.2|198919.2|198904|198754|702
1621241100000|2021-05-17 08:45:00|198906.8|198756.8|198917.7|198767.7|198964.9|198814.9|198902.9|198752.9|729
1621241400000|2021-05-17 08:50:00|198918.2|198768.2|198740|198590|198945.8|198795.8|198682.8|198561.3|771
1621241700000|2021-05-17 08:55:00|198739.8|198589.8|198699.7|198549.7|198744.7|198594.7|198689.6|198539.6|675
1621242000000|2021-05-17 09:00:00|198700|198550|198780.6|198630.6|198784.7|198634.7|198692.2|198542.2|653
1621242300000|2021-05-17 09:05:00|198780.9|198630.9|198829.7|198679.7|198872.2|198722.2|198736.1|198586.1|747
1621242600000|2021-05-17 09:10:00|198830|198680|198790.1|198640.1|198836.5|198686.5|198784.7|198634.7|699
1621242900000|2021-05-17 09:15:00|198790|198640|198952.2|198802.2|198952.8|198802.8|198789.8|198639.8|734
1621243200000|2021-05-17 09:20:00|198952.6|198802.6|198918.5|198768.5|198970|198820|198917.6|198767.6|734
1621243500000|2021-05-17 09:25:00|198918.4|198768.4|198920.3|198770.3|198953.2|198803.2|198917.1|198767.1|740
1621243800000|2021-05-17 09:30:00|198921.2|198771.2|198926|198776|198932.7|198782.7|198915.3|198765.3|705
1621244100000|2021-05-17 09:35:00|198927.7|198777.7|198907.8|198757.8|198931.5|198781.5|198855.9|198705.9|749
1621244400000|2021-05-17 09:40:00|198908.8|198758.8|198975.7|198825.7|198993.3|198843.3|198896.6|198746.6|789
1621244700000|2021-05-17 09:45:00|198976.5|198826.5|198909.1|198759.1|198977.1|198827.1|198846.1|198696.1|826
1621245000000|2021-05-17 09:50:00|198909|198759|199025.2|198875.2|199060.9|198910.9|198909|198759|759
1621245300000|2021-05-17 09:55:00|199024.3|198874.3|199003.2|198853.2|199077.4|198927.4|198974.5|198824.5|772
1621245600000|2021-05-17 10:00:00|199007.5|198857.5|199052.5|198902.5|199054.7|198904.7|198975.1|198825.1|719
1621245900000|2021-05-17 10:05:00|199051.7|198901.7|199029.6|198879.6|199171.6|199021.6|199003.9|198853.9|778
1621246200000|2021-05-17 10:10:00|199031.1|198881.1|198953.2|198803.2|199050.4|198900.4|198943.6|198793.6|862
1621246500000|2021-05-17 10:15:00|198953.9|198803.9|199080.5|198930.5|199107.1|198957.1|198953.9|198803.9|866
1621246800000|2021-05-17 10:20:00|199077.5|198927.5|199051.8|198901.8|199099.1|198949.1|199040.9|198890.9|888
1621247100000|2021-05-17 10:25:00|199049.9|198899.9|198995.4|198845.4|199058.3|198908.3|198964.6|198814.6|770
1621247400000|2021-05-17 10:30:00|198996.2|198846.2|198924.5|198774.5|199025.9|198875.9|198916|198766|866
1621247700000|2021-05-17 10:35:00|198922.5|198772.5|199054|198904|199065.5|198915.5|198922.5|198772.5|861
1621248000000|2021-05-17 10:40:00|199057.1|198907.1|199017.6|198867.6|199084.5|198934.5|199007.2|198857.2|838
1621248300000|2021-05-17 10:45:00|199018.3|198868.3|199063|198913|199093.3|198943.3|199007.2|198857.2|731
1621248600000|2021-05-17 10:50:00|199065|198915|199135.6|198985.6|199161.1|199011.1|199061.2|198911.2|764
1621248900000|2021-05-17 10:55:00|199137.7|198987.7|199091.7|198941.7|199180.8|199030.8|199033.3|198883.3|912
1621249200000|2021-05-17 11:00:00|199091.1|198941.1|199139.8|198989.8|199163.2|199064|199080.2|198930.2|766
1621249500000|2021-05-17 11:05:00|199139.6|198989.6|199040.5|198890.5|199156.3|199006.3|199027.6|198877.6|750
1621249800000|2021-05-17 11:10:00|199046.5|198896.5|199026.8|198876.8|199056.3|198947.5|198977.1|198859.6|673
1621250100000|2021-05-17 11:15:00|199026.6|198876.6|199034.5|198884.5|199072.1|198961.2|199010.8|198870.4|682
1621250400000|2021-05-17 11:20:00|199040.2|198890.2|199148.8|198998.8|199153.3|199051.7|199032.9|198882.9|727
1621250700000|2021-05-17 11:25:00|199148.9|198998.9|199251.2|199101.2|199268.5|199155.5|199148.9|198998.9|793
1621251000000|2021-05-17 11:30:00|199252.4|199102.4|199251.5|199101.5|199288|199186.5|199226.6|199084.1|742
1621251300000|2021-05-17 11:35:00|199251.6|199101.6|199279.6|199129.6|199280.9|199174.1|199218.6|199089.7|770
1621251600000|2021-05-17 11:40:00|199279.5|199129.5|199310.8|199160.8|199358.7|199208.7|199231|199081|775
1621251900000|2021-05-17 11:45:00|199298.6|199148.6|199312.9|199162.9|199357|199256.2|199229.8|199129.8|740
1621252200000|2021-05-17 11:50:00|199314.9|199164.9|199333.8|199183.8|199362.4|199225.4|199270.4|199150.1|832
1621252500000|2021-05-17 11:55:00|199333.7|199183.7|199362.2|199212.2|199386.8|199277.9|199327.9|199182.4|768
1621252800000|2021-05-17 12:00:00|199360.3|199210.3|199217.5|199067.5|199381|199235.7|199161.8|199029.6|857
1621253100000|2021-05-17 12:05:00|199218.6|199068.6|199096.5|198946.5|199249.7|199099.7|199087.4|198937.4|832
1621253400000|2021-05-17 12:10:00|199096.2|198946.2|199113.2|198963.2|199154.9|199025.1|199000.8|198897.2|758
1621253700000|2021-05-17 12:15:00|199111.9|198961.9|199150.1|199000.1|199260.9|199124.6|199055.2|198951|822
1621254000000|2021-05-17 12:20:00|199136.9|198986.9|199170.4|199020.4|199174.6|199057.8|199002|198896.1|898
1621254300000|2021-05-17 12:25:00|199172.9|199022.9|199311.6|199161.6|199374.2|199224.2|199101.5|198998.3|939
1621254600000|2021-05-17 12:30:00|199310.6|199160.6|199151.3|199001.3|199310.6|199160.6|199101.3|199000.7|975
1621254900000|2021-05-17 12:35:00|199152.9|199002.9|199142.1|198992.1|199153.9|199046|198965.9|198835.8|854
1621255200000|2021-05-17 12:40:00|199140.1|198990.1|199103|198953|199143.9|199038.4|198955.5|198833.9|849
1621255500000|2021-05-17 12:45:00|199103.3|198953.3|199275.1|199125.1|199291|199145.6|199060|198952.7|898
1621255800000|2021-05-17 12:50:00|199274.5|199124.5|199250.6|199100.6|199276.5|199126.5|199157.2|199029.8|934
1621256100000|2021-05-17 12:55:00|199248.7|199098.7|199386.9|199236.9|199388.7|199238.7|199197|199095.4|928
1621256400000|2021-05-17 13:00:00|199387.5|199237.5|199212.2|199062.2|199462.9|199312.9|199076.5|198947.2|923
1621256700000|2021-05-17 13:05:00|199209.3|199059.3|199065.5|198915.5|199246.7|199096.7|199032.3|198893.9|897
1621257000000|2021-05-17 13:10:00|199064.9|198914.9|199064.7|198914.7|199175.5|199041.3|199036.3|198886.3|934
1621257300000|2021-05-17 13:15:00|199066.1|198916.1|199061.5|198911.5|199094.7|198952.4|199002.4|198853.7|740
1621257600000|2021-05-17 13:20:00|199060.5|198910.5|199052|198902|199067.1|198962.2|198947.5|198833.4|821
1621257900000|2021-05-17 13:25:00|199052.5|198902.5|199061.3|198911.3|199178.6|199034.6|199052|198902|834
1621258200000|2021-05-17 13:30:00|199056.9|198906.9|198982.9|198832.9|199102.6|198952.6|198936.4|198786.4|1119
1621258500000|2021-05-17 13:35:00|198983.1|198833.1|199011.1|198861.1|199018|198896.1|198876.1|198771.4|1068
1621258800000|2021-05-17 13:40:00|199011.3|198861.3|199017.7|198867.7|199053.1|198903.1|198863.3|198762|1050
1621259100000|2021-05-17 13:45:00|199016.9|198866.9|199014.3|198864.3|199062.3|198912.3|198921.3|198771.3|1021
1621259400000|2021-05-17 13:50:00|199014.8|198864.8|198985.9|198835.9|199164.6|199014.6|198911.5|198810.9|1086
1621259700000|2021-05-17 13:55:00|198994.6|198844.6|198799.9|198649.9|199047.9|198897.9|198768.5|198618.5|939
1621260000000|2021-05-17 14:00:00|198801.2|198651.2|198811.8|198661.8|198854.7|198749.4|198730|198628.7|1030
1621260300000|2021-05-17 14:05:00|198814.2|198664.2|198898.4|198748.4|198906.6|198756.6|198715|198565|1037
1621260600000|2021-05-17 14:10:00|198900|198750|198783.9|198633.9|198902.5|198752.5|198748.7|198598.7|1059
1621260900000|2021-05-17 14:15:00|198782.2|198632.2|198506.5|198356.5|198864.5|198717.6|198488.6|198346.2|1052
1621261200000|2021-05-17 14:20:00|198508|198358|198470.9|198320.9|198537|198387|198444.7|198294.7|1044
1621261500000|2021-05-17 14:25:00|198471.1|198321.1|198432.8|198282.8|198481.6|198331.6|198261|198111|1083
1621261800000|2021-05-17 14:30:00|198431.2|198281.2|198455.9|198305.9|198460.4|198333.3|198308.3|198158.3|1093
1621262100000|2021-05-17 14:35:00|198456.5|198306.5|198348.4|198198.4|198456.9|198337.2|198237.7|198108.2|1077
1621262400000|2021-05-17 14:40:00|198349.1|198199.1|198278.6|198128.6|198364.5|198214.5|198253.5|198108.1|1014
1621262700000|2021-05-17 14:45:00|198280.4|198130.4|198310.1|198160.1|198420.1|198283.4|198220.9|198103.7|1035
1621263000000|2021-05-17 14:50:00|198305.6|198155.6|198184|198034|198331.5|198181.5|198152.2|198022.3|1054
1621263300000|2021-05-17 14:55:00|198185.6|198035.6|198091.3|197941.3|198228.2|198078.2|198014.6|197907.7|1036
1621263600000|2021-05-17 15:00:00|198091.6|197941.6|198131.7|197981.7|198175|198063|198022|197921.8|997
1621263900000|2021-05-17 15:05:00|198134.2|197984.2|198076.4|198026.4|198237.7|198140.3|197985.6|197892|906
1621264200000|2021-05-17 15:10:00|198072.6|198022.6|198106.3|198056.3|198223.9|198117.7|198072.6|197982.4|996
1621264500000|2021-05-17 15:15:00|198162.5|198012.5|198136.2|197986.2|198182.2|198071.6|197964.9|197871|971
1621264800000|2021-05-17 15:20:00|198140.5|197990.5|198106.2|198056.2|198160|198064.6|198050.4|197936.3|950
1621265100000|2021-05-17 15:25:00|198105.8|198055.8|198069.1|198019.1|198166.8|198071.4|198018.7|197872.2|951
1621265400000|2021-05-17 15:30:00|198071.6|198021.6|198034.7|197984.7|198182.6|198084.3|198032.6|197930.5|953
1621265700000|2021-05-17 15:35:00|198035.2|197985.2|198108.8|197958.8|198109.2|198005.4|197999.1|197907.8|914
1621266000000|2021-05-17 15:40:00|198112.8|197962.8|198014.3|197964.3|198122.4|198024.8|197999.4|197900.6|907
1621266300000|2021-05-17 15:45:00|198013.5|197963.5|198061.3|198011.3|198113.2|198011.3|198013.5|197921.5|889
1621266600000|2021-05-17 15:50:00|198060|198010|198026.6|197976.6|198122.6|198020.3|198023.6|197929.1|832
1621266900000|2021-05-17 15:55:00|198027.7|197977.7|198046.1|197996.1|198093|198009.5|197992.5|197898.1|816
1621267200000|2021-05-17 16:00:00|198045.7|197995.7|197945.8|197795.8|198112.7|198016.2|197880.3|197787.8|791
1621267500000|2021-05-17 16:05:00|197947.3|197797.3|197926.5|197776.5|197990.3|197895.1|197846.7|197735.5|850
1621267800000|2021-05-17 16:10:00|197928.7|197778.7|197975.7|197825.7|197975.7|197861.6|197871.3|197737.6|792
1621268100000|2021-05-17 16:15:00|197976.3|197826.3|197808.7|197658.7|197989.7|197839.7|197743.1|197625.9|731
1621268400000|2021-05-17 16:20:00|197807.4|197657.4|197840.2|197690.2|197844.5|197743.1|197776.6|197650|584
1621268700000|2021-05-17 16:25:00|197840|197690|197845.2|197695.2|197845.6|197723.1|197740.4|197615.5|588
1621269000000|2021-05-17 16:30:00|197845.4|197695.4|197838.9|197688.9|197948.1|197841.9|197783.1|197685.8|725
1621269300000|2021-05-17 16:35:00|197839.3|197689.3|197783.5|197733.5|197855.1|197757.6|197782.8|197680.7|700
1621269600000|2021-05-17 16:40:00|197782.9|197732.9|197766.7|197716.7|197838.8|197738.9|197742.5|197644.1|720
1621269900000|2021-05-17 16:45:00|197762.3|197712.3|197788.5|197738.5|197846.2|197744.5|197749.1|197650.3|670
1621270200000|2021-05-17 16:50:00|197788.1|197738.1|197835.4|197785.4|197899.9|197796.4|197783.5|197682.3|721
1621270500000|2021-05-17 16:55:00|197834.8|197784.8|197883.2|197733.2|197920.5|197825.2|197819.2|197704.2|772
1621270800000|2021-05-17 17:00:00|197889.2|197739.2|197758.9|197608.9|197894.3|197797.8|197687.4|197581.3|753
1621271100000|2021-05-17 17:05:00|197761.7|197611.7|197710.7|197660.7|197774.8|197677.6|197660.5|197561.4|767
1621271400000|2021-05-17 17:10:00|197711.1|197661.1|197653.8|197603.8|197779.7|197675.2|197653.8|197551.2|795
1621271700000|2021-05-17 17:15:00|197712.3|197562.3|197761.6|197711.6|197885.1|197783.2|197659.2|197559.8|768
1621272000000|2021-05-17 17:20:00|197761.7|197711.7|197799.7|197749.7|197892.3|197790.6|197739.9|197640.6|775
1621272300000|2021-05-17 17:25:00|197799.3|197749.3|197818.4|197768.4|197894.6|197818.8|197783.7|197691.3|794
1621272600000|2021-05-17 17:30:00|197817.8|197767.8|197839.7|197689.7|197880.6|197784.2|197785.6|197683.2|752
1621272900000|2021-05-17 17:35:00|197839.6|197689.6|197861.2|197811.2|197919.8|197815.8|197787.6|197685.3|866
1621273200000|2021-05-17 17:40:00|197860.3|197810.3|197935.4|197785.4|197972.6|197872.3|197855.4|197762.7|753
1621273500000|2021-05-17 17:45:00|197935.6|197785.6|197914.6|197764.6|197949.6|197840.2|197804|197665|830
1621273800000|2021-05-17 17:50:00|197914.4|197764.4|197853.9|197703.9|197945.3|197844.3|197820.1|197699.1|761
1621274100000|2021-05-17 17:55:00|197853.6|197703.6|197827.9|197777.9|197880.2|197786.5|197791.8|197686.6|735
1621274400000|2021-05-17 18:00:00|197828.5|197778.5|197826.1|197776.1|197883.9|197787.6|197767.2|197665.3|880
1621274700000|2021-05-17 18:05:00|197827.1|197777.1|197855|197705|197897.6|197789.6|197785.5|197692.6|749
1621275000000|2021-05-17 18:10:00|197855.1|197705.1|197885.5|197735.5|197890.9|197792.1|197799|197699.7|727
1621275300000|2021-05-17 18:15:00|197885.6|197735.6|197836.7|197786.7|197888.8|197796.3|197801.3|197699.3|636
1621275600000|2021-05-17 18:20:00|197889.6|197739.6|197890.2|197740.2|197897.1|197799.7|197803.9|197706|702
1621275900000|2021-05-17 18:25:00|197888.1|197738.1|197901.9|197751.9|197936.8|197836.8|197832.5|197727.5|827
1621276200000|2021-05-17 18:30:00|197900.6|197750.6|197798.6|197748.6|197901.8|197807.4|197755.9|197655.1|682
1621276500000|2021-05-17 18:35:00|197798.4|197748.4|197916|197766|197931.1|197830.5|197798.4|197696|641
1621276800000|2021-05-17 18:40:00|197916.4|197766.4|197834.3|197784.3|197923.9|197821.7|197781.2|197671.6|799
1621277100000|2021-05-17 18:45:00|197834.5|197784.5|197917.3|197767.3|197923.7|197816.5|197831.1|197728.5|757
1621277400000|2021-05-17 18:50:00|197916.8|197766.8|197817.4|197767.4|197920.1|197813.5|197786|197681.1|812
1621277700000|2021-05-17 18:55:00|197817.2|197767.2|197807.5|197657.5|197924.3|197825.8|197751.9|197650.2|794
1621278000000|2021-05-17 19:00:00|197808.7|197658.7|197885|197735|197896.8|197792.4|197758.5|197658.7|879
1621278300000|2021-05-17 19:05:00|197884.4|197734.4|197879|197729|197889.5|197785.2|197787.7|197688.6|758
1621278600000|2021-05-17 19:10:00|197880|197730|197802.8|197752.8|197885.8|197763.3|197786.3|197690.5|672
1621278900000|2021-05-17 19:15:00|197803.3|197753.3|197838.6|197788.6|197901.4|197794.2|197801.3|197702.7|828
1621279200000|2021-05-17 19:20:00|197840.2|197790.2|197883.7|197833.7|197958.5|197858.7|197829|197727.6|649
1621279500000|2021-05-17 19:25:00|197882|197832|197893.1|197843.1|197981.6|197886.1|197880.6|197780|763
1621279800000|2021-05-17 19:30:00|197893.2|197843.2|197924|197874|198016.3|197915.4|197882.5|197783.2|740
1621280100000|2021-05-17 19:35:00|197924.1|197874.1|197913.4|197863.4|198014.8|197901.7|197909.9|197810.5|733
1621280400000|2021-05-17 19:40:00|197915.9|197865.9|197928|197778|198002.9|197897.1|197887.7|197777.2|836
1621280700000|2021-05-17 19:45:00|197929.1|197779.1|197924.4|197774.4|197956.9|197839.8|197842.3|197741.6|778
1621281000000|2021-05-17 19:50:00|197924.7|197774.7|197903.4|197753.4|197941.2|197824.1|197853|197737.5|919
1621281300000|2021-05-17 19:55:00|197906.6|197756.6|197924.2|197774.2|197969.7|197848.8|197855|197738.1|885
1621281600000|2021-05-17 20:00:00|197923|197773|197897|197747|197943.7|197849.6|197882.3|197732.3|635
1621281900000|2021-05-17 20:05:00|197897.9|197747.9|197834.4|197684.4|197900.9|197757.3|197794.9|197682.9|407
1621282200000|2021-05-17 20:10:00|197785.4|197735.4|197817.9|197667.9|197858.5|197747|197774.5|197667.9|476
1621282500000|2021-05-17 20:15:00|197823|197673|197789.3|197639.3|197827.7|197693.4|197743.4|197634.6|419
1621282800000|2021-05-17 20:20:00|197797.2|197647.2|197792.9|197642.9|197807.7|197657.7|197772|197622|352
1621283100000|2021-05-17 20:25:00|197793.4|197643.4|197797|197647|197838.3|197725.8|197775.8|197626.6|410
1621283400000|2021-05-17 20:30:00|197795.1|197645.1|197782.1|197632.1|197800.9|197650.9|197779.2|197629.2|426
1621283700000|2021-05-17 20:35:00|197784.9|197634.9|197796.6|197646.6|197801|197651|197763|197613|432
1621284000000|2021-05-17 20:40:00|197795.4|197645.4|197812.6|197662.6|197825|197675|197794|197644|375
1621284300000|2021-05-17 20:45:00|197815.5|197665.5|197802.2|197652.2|197815.5|197665.5|197779.1|197629.1|354
1621284600000|2021-05-17 20:50:00|197802.4|197652.4|197776.1|197626.1|197818.8|197668.8|197763.2|197613.2|321
1621284900000|2021-05-17 20:55:00|197783.2|197633.2|197954.1|197699.4|198028.3|197767.4|197763.8|197613.8|447
1621285200000|2021-05-17 21:00:00|197955.9|197695.3|197852.4|197702.4|198002.8|197705|197846.8|197644|66
1621285500000|2021-05-17 21:05:00|197837.6|197687.6|197927.2|197777.2|198063.6|197867.4|197837.4|197608|196
1621285800000|2021-05-17 21:10:00|197922.9|197772.9|197849.2|197699.2|198001|197789.6|197828.6|197615|327
1621286100000|2021-05-17 21:15:00|197850.7|197700.7|197852.4|197702.4|197935.2|197713.4|197789|197568.8|208
1621286400000|2021-05-17 21:20:00|197852|197702|197845.4|197695.4|197905.9|197715.7|197825.8|197568|249
1621286700000|2021-05-17 21:25:00|197845.8|197695.8|197857.8|197707.8|197892.5|197721.2|197835.7|197624.5|217
1621287000000|2021-05-17 21:30:00|197859.8|197709.8|197858.7|197708.7|197879.1|197729.1|197839.5|197689.5|245
1621287300000|2021-05-17 21:35:00|197860.6|197710.6|197873.3|197723.3|197883.8|197733.8|197849.6|197699.6|221
1621287600000|2021-05-17 21:40:00|197872|197722|197884.2|197734.2|197895.2|197745.2|197851.1|197701.1|195
1621287900000|2021-05-17 21:45:00|197878.3|197728.3|197866.2|197716.2|197907.6|197757.6|197858|197708|180
1621288200000|2021-05-17 21:50:00|197873.8|197723.8|197964.3|197814.3|198135.3|197900.3|197873.3|197713.3|273
1621288500000|2021-05-17 21:55:00|197965.9|197815.9|198023.2|197753.5|198076.1|197868.6|197799.3|197649.3|388
1621288800000|2021-05-17 22:00:00|198025.5|197753.8|197829.8|197679.8|198078.4|197796.2|197805.7|197633.8|563
1621289100000|2021-05-17 22:05:00|197830|197680|197833|197683|197851.7|197701.7|197792|197642|315
1621289400000|2021-05-17 22:10:00|197829.5|197679.5|197848.8|197698.8|197864.4|197714.4|197822.7|197672.7|288
1621289700000|2021-05-17 22:15:00|197849.9|197699.9|197859.8|197709.8|197874|197724|197827.6|197677.6|291
1621290000000|2021-05-17 22:20:00|197860.8|197710.8|197855.2|197705.2|197875.7|197725.7|197853|197703|223
1621290300000|2021-05-17 22:25:00|197858.3|197708.3|197882.6|197732.6|197884.9|197734.9|197853.2|197703.2|259
1621290600000|2021-05-17 22:30:00|197886.6|197736.6|197904.5|197754.5|197926.3|197776.3|197878.1|197728.1|277
1621290900000|2021-05-17 22:35:00|197903.3|197753.3|197901.2|197751.2|197919.5|197769.5|197878.1|197728.1|254
1621291200000|2021-05-17 22:40:00|197900.9|197750.9|197901.2|197751.2|197911.2|197761.2|197892.8|197742.8|239
1621291500000|2021-05-17 22:45:00|197896.9|197746.9|197906|197756|197910.5|197760.5|197887.9|197737.9|281
1621291800000|2021-05-17 22:50:00|197906.3|197756.3|197903.2|197753.2|197912.2|197762.2|197890.4|197740.4|300
1621292100000|2021-05-17 22:55:00|197904.1|197754.1|197905|197755|197916.4|197766.4|197891.3|197741.3|271
1621292400000|2021-05-17 23:00:00|197906.1|197756.1|197945.5|197795.5|197953.1|197803.1|197899.7|197749.7|357
1621292700000|2021-05-17 23:05:00|197946.6|197796.6|197903|197753|197946.6|197796.6|197890.4|197740.4|286
1621293000000|2021-05-17 23:10:00|197903.5|197753.5|197856.8|197706.8|197908.7|197758.7|197823.4|197673.4|243
1621293300000|2021-05-17 23:15:00|197856|197706|197842.2|197692.2|197881.3|197731.3|197827.7|197677.7|343
1621293600000|2021-05-17 23:20:00|197840.7|197690.7|197844.9|197694.9|197858.4|197708.4|197836|197686|243
1621293900000|2021-05-17 23:25:00|197848.2|197698.2|197824.5|197674.5|197854.6|197704.6|197808.1|197658.1|281
1621294200000|2021-05-17 23:30:00|197824|197674|197833.2|197683.2|197833.2|197683.2|197815.6|197665.6|279
1621294500000|2021-05-17 23:35:00|197832.5|197682.5|197827.1|197677.1|197838.5|197688.5|197810.4|197660.4|295
1621294800000|2021-05-17 23:40:00|197828.4|197678.4|197811.8|197661.8|197832.3|197682.3|197808.1|197658.1|311
1621295100000|2021-05-17 23:45:00|197824.3|197674.3|197806|197656|197830.4|197680.4|197770.8|197620.8|362
1621295400000|2021-05-17 23:50:00|197805.7|197655.7|197871.2|197721.2|197881.9|197731.9|197800.9|197650.9|341
1621295700000|2021-05-17 23:55:00|197870.9|197720.9|197847.5|197697.5|197887.6|197737.6|197829.7|197679.7|376
1621296000000|2021-05-18 00:00:00|197843.3|197693.3|197839.8|197689.8|197859.3|197709.3|197810.6|197660.6|562
1621296300000|2021-05-18 00:05:00|197840.4|197690.4|197803.8|197653.8|197886.5|197736.5|197798.8|197648.8|463
1621296600000|2021-05-18 00:10:00|197805|197655|197881.9|197731.9|197890.5|197740.5|197797.4|197647.4|425
1621296900000|2021-05-18 00:15:00|197885.3|197735.3|197775.1|197625.1|197885.3|197735.3|197761.3|197611.3|451
1621297200000|2021-05-18 00:20:00|197761.5|197611.5|197800.8|197650.8|197808|197658|197761.5|197611.5|445
1621297500000|2021-05-18 00:25:00|197803.5|197653.5|197810.7|197660.7|197824.4|197674.4|197781|197631|427
1621297800000|2021-05-18 00:30:00|197810.5|197660.5|197803.8|197653.8|197819.7|197669.7|197791.1|197641.1|380
1621298100000|2021-05-18 00:35:00|197803.6|197653.6|197819.7|197669.7|197831.1|197681.1|197792.4|197642.4|356
1621298400000|2021-05-18 00:40:00|197821.6|197671.6|197806|197656|197849.2|197699.2|197795.3|197645.3|397
1621298700000|2021-05-18 00:45:00|197805.6|197655.6|197798.6|197648.6|197813.5|197663.5|197754.4|197604.4|492
1621299000000|2021-05-18 00:50:00|197800.6|197650.6|197808.8|197658.8|197824.1|197674.1|197773.9|197623.9|503
1621299300000|2021-05-18 00:55:00|197808.5|197658.5|197788.6|197638.6|197823.8|197673.8|197768.7|197618.7|441
1621299600000|2021-05-18 01:00:00|197788.2|197638.2|197790|197640|197803.6|197653.6|197758.2|197608.2|577
1621299900000|2021-05-18 01:05:00|197789.8|197639.8|197767.8|197617.8|197812.4|197662.4|197764.9|197614.9|542
1621300200000|2021-05-18 01:10:00|197768|197618|197723.6|197573.6|197778.5|197628.5|197718.6|197568.6|478
1621300500000|2021-05-18 01:15:00|197723|197573|197709.2|197559.2|197726.1|197576.1|197660.9|197510.9|609
1621300800000|2021-05-18 01:20:00|197710|197560|197708.2|197558.2|197716.6|197566.6|197684.4|197534.4|575
1621301100000|2021-05-18 01:25:00|197707.7|197557.7|197683.8|197533.8|197710.6|197560.6|197672.3|197522.3|642
1621301400000|2021-05-18 01:30:00|197681.5|197531.5|197673.1|197523.1|197718.5|197568.5|197663.8|197513.8|669
1621301700000|2021-05-18 01:35:00|197672.6|197522.6|197716.7|197566.7|197734.5|197584.5|197654.5|197504.5|757
1621302000000|2021-05-18 01:40:00|197716.3|197566.3|197719.3|197569.3|197739|197589|197695.5|197545.5|650
1621302300000|2021-05-18 01:45:00|197719.6|197569.6|197715.8|197565.8|197725.7|197575.7|197685.3|197535.3|676
1621302600000|2021-05-18 01:50:00|197716.8|197566.8|197734.9|197584.9|197741.2|197591.2|197709.5|197559.5|728
1621302900000|2021-05-18 01:55:00|197734.3|197584.3|197740.5|197590.5|197749.9|197599.9|197723.6|197573.6|526
1621303200000|2021-05-18 02:00:00|197739.9|197589.9|197680.7|197530.7|197750.1|197600.1|197676.6|197526.6|715
1621303500000|2021-05-18 02:05:00|197683.9|197533.9|197670.5|197520.5|197688|197538|197643.9|197493.9|715
1621303800000|2021-05-18 02:10:00|197670.8|197520.8|197664.2|197514.2|197681.3|197531.3|197657.7|197507.7|515
1621304100000|2021-05-18 02:15:00|197664.7|197514.7|197676.7|197526.7|197692.2|197542.2|197660.8|197510.8|372
1621304400000|2021-05-18 02:20:00|197676.3|197526.3|197699.4|197549.4|197702.4|197552.4|197666.7|197516.7|568
1621304700000|2021-05-18 02:25:00|197699.5|197549.5|197699.3|197549.3|197701.4|197551.4|197679|197529|435
1621305000000|2021-05-18 02:30:00|197700.2|197550.2|197716.6|197566.6|197747|197597|197697.6|197547.6|558
1621305300000|2021-05-18 02:35:00|197716.4|197566.4|197718.5|197568.5|197732|197582|197704|197554|651
1621305600000|2021-05-18 02:40:00|197718.8|197568.8|197706.3|197556.3|197731.7|197581.7|197703.7|197553.7|435
1621305900000|2021-05-18 02:45:00|197705.2|197555.2|197714.2|197564.2|197736.6|197586.6|197703.7|197553.7|477
1621306200000|2021-05-18 02:50:00|197713.8|197563.8|197803.7|197653.7|197823.6|197673.6|197711.9|197561.9|486
1621306500000|2021-05-18 02:55:00|197803.2|197653.2|197792.3|197642.3|197803.2|197653.2|197745|197595|481
1621306800000|2021-05-18 03:00:00|197786.6|197636.6|197788.1|197638.1|197796|197646|197775.8|197625.8|490
1621307100000|2021-05-18 03:05:00|197786.4|197636.4|197757.6|197607.6|197795.7|197645.7|197739.7|197589.7|419
1621307400000|2021-05-18 03:10:00|197759.2|197609.2|197730.2|197580.2|197779.8|197629.8|197706.6|197556.6|585
1621307700000|2021-05-18 03:15:00|197733.3|197583.3|197714|197564|197733.3|197583.3|197708.6|197558.6|363
1621308000000|2021-05-18 03:20:00|197712.4|197562.4|197700.6|197550.6|197727.2|197577.2|197684.7|197534.7|344
1621308300000|2021-05-18 03:25:00|197700.3|197550.3|197725.5|197575.5|197733.6|197583.6|197698.5|197548.5|323
1621308600000|2021-05-18 03:30:00|197725.2|197575.2|197682.5|197532.5|197738.9|197588.9|197682.5|197532.5|411
1621308900000|2021-05-18 03:35:00|197683.2|197533.2|197719.3|197569.3|197756|197606|197679.2|197529.2|449
1621309200000|2021-05-18 03:40:00|197722.5|197572.5|197711|197561|197734.3|197584.3|197711|197561|435
1621309500000|2021-05-18 03:45:00|197714|197564|197697|197547|197724.1|197574.1|197685.9|197535.9|421
1621309800000|2021-05-18 03:50:00|197696.9|197546.9|197661.4|197511.4|197701.2|197551.2|197656.1|197506.1|395
1621310100000|2021-05-18 03:55:00|197662.2|197512.2|197661.8|197511.8|197671.8|197521.8|197644.4|197494.4|448
1621310400000|2021-05-18 04:00:00|197663.2|197513.2|197712|197562|197712|197562|197651|197501|429
1621310700000|2021-05-18 04:05:00|197707.3|197557.3|197718.6|197568.6|197736.6|197586.6|197698.6|197548.6|457
1621311000000|2021-05-18 04:10:00|197717.3|197567.3|197716.7|197566.7|197739.1|197589.1|197691.7|197541.7|365
1621311300000|2021-05-18 04:15:00|197717.7|197567.7|197749.1|197599.1|197750|197600|197713.1|197563.1|398
1621311600000|2021-05-18 04:20:00|197750.1|197600.1|197770.9|197620.9|197773.3|197623.3|197741.2|197591.2|335
1621311900000|2021-05-18 04:25:00|197773|197623|197725.9|197575.9|197775.1|197625.1|197714.8|197564.8|360
1621312200000|2021-05-18 04:30:00|197728|197578|197720|197570|197742.5|197592.5|197709.4|197559.4|338
1621312500000|2021-05-18 04:35:00|197719.4|197569.4|197724.6|197574.6|197737.6|197587.6|197704.7|197554.7|368
1621312800000|2021-05-18 04:40:00|197723.6|197573.6|197749.5|197599.5|197760.3|197610.3|197700.8|197550.8|470
1621313100000|2021-05-18 04:45:00|197750|197600|197759.9|197609.9|197785.9|197635.9|197744.3|197594.3|444
1621313400000|2021-05-18 04:50:00|197758.3|197608.3|197772|197622|197775.8|197625.8|197740.2|197590.2|406
1621313700000|2021-05-18 04:55:00|197771.7|197621.7|197756.7|197606.7|197774|197624|197744.5|197594.5|360
1621314000000|2021-05-18 05:00:00|197756.8|197606.8|197768.4|197618.4|197788.7|197638.7|197734.6|197584.6|481
1621314300000|2021-05-18 05:05:00|197768.6|197618.6|197763.8|197613.8|197799.4|197649.4|197754.3|197604.3|421
1621314600000|2021-05-18 05:10:00|197763.6|197613.6|197746.1|197596.1|197764|197614|197739.7|197589.7|401
1621314900000|2021-05-18 05:15:00|197744.7|197594.7|197718.1|197568.1|197744.7|197594.7|197710.1|197560.1|453
1621315200000|2021-05-18 05:20:00|197717.1|197567.1|197708|197558|197737.9|197587.9|197687|197537|377
1621315500000|2021-05-18 05:25:00|197708.1|197558.1|197717.8|197567.8|197722.5|197572.5|197703.8|197553.8|407
1621315800000|2021-05-18 05:30:00|197712.9|197562.9|197718.1|197568.1|197725.8|197575.8|197686.9|197536.9|492
1621316100000|2021-05-18 05:35:00|197717.9|197567.9|197702.8|197552.8|197745.8|197595.8|197692.6|197542.6|457
1621316400000|2021-05-18 05:40:00|197702.9|197552.9|197718.7|197568.7|197747.5|197597.5|197699.9|197549.9|450
1621316700000|2021-05-18 05:45:00|197718.8|197568.8|197714.3|197564.3|197742.4|197592.4|197706.6|197556.6|455
1621317000000|2021-05-18 05:50:00|197715.2|197565.2|197727.3|197577.3|197739.5|197589.5|197708.9|197558.9|385
1621317300000|2021-05-18 05:55:00|197727.7|197577.7|197732|197582|197740.8|197590.8|197694.2|197544.2|436
1621317600000|2021-05-18 06:00:00|197731.8|197581.8|197675.4|197525.4|197761.2|197611.2|197666.5|197516.5|660
1621317900000|2021-05-18 06:05:00|197676|197526|197690|197540|197702.3|197552.3|197663.5|197513.5|569
1621318200000|2021-05-18 06:10:00|197690.7|197540.7|197641.1|197491.1|197692.5|197542.5|197626.6|197476.6|643
1621318500000|2021-05-18 06:15:00|197638.5|197488.5|197579.3|197429.3|197660.2|197510.2|197577|197427|702
1621318800000|2021-05-18 06:20:00|197579.7|197429.7|197583.7|197433.7|197606.6|197456.6|197533.8|197383.8|701
1621319100000|2021-05-18 06:25:00|197586.7|197436.7|197621.2|197471.2|197636.5|197486.5|197578|197428|622
1621319400000|2021-05-18 06:30:00|197625.3|197475.3|197707.5|197557.5|197743.6|197593.6|197606.2|197456.2|678
1621319700000|2021-05-18 06:35:00|197706|197556|197696.8|197546.8|197729.7|197579.7|197660.4|197510.4|737
1621320000000|2021-05-18 06:40:00|197696.7|197546.7|197685.1|197535.1|197720.2|197570.2|197675.4|197525.4|571
1621320300000|2021-05-18 06:45:00|197685.2|197535.2|197654.2|197504.2|197690.9|197540.9|197650|197500|579
1621320600000|2021-05-18 06:50:00|197652.7|197502.7|197614.4|197464.4|197661.3|197511.3|197575.5|197425.5|666
1621320900000|2021-05-18 06:55:00|197613.9|197463.9|197641.5|197491.5|197659.8|197509.8|197603|197453|688
1621321200000|2021-05-18 07:00:00|197643.5|197493.5|197654.2|197504.2|197727.2|197577.2|197637.2|197487.2|715
1621321500000|2021-05-18 07:05:00|197655|197505|197602.1|197452.1|197679.2|197529.2|197565.1|197415.1|793
1621321800000|2021-05-18 07:10:00|197601.9|197451.9|197571.9|197421.9|197615.6|197465.6|197532.6|197382.6|790
1621322100000|2021-05-18 07:15:00|197571.4|197421.4|197558.1|197408.1|197597.9|197447.9|197539.7|197389.7|733
1621322400000|2021-05-18 07:20:00|197556.8|197406.8|197588.4|197438.4|197609.4|197459.4|197538.6|197388.6|761
1621322700000|2021-05-18 07:25:00|197588.2|197438.2|197572.2|197422.2|197592.1|197442.1|197559.4|197409.4|680
1621323000000|2021-05-18 07:30:00|197572.8|197422.8|197631.5|197481.5|197635.9|197485.9|197547.8|197397.8|735
1621323300000|2021-05-18 07:35:00|197631.7|197481.7|197623.2|197473.2|197697.9|197547.9|197622.2|197472.2|644
1621323600000|2021-05-18 07:40:00|197623.5|197473.5|197751.5|197601.5|197841.1|197691.1|197619.3|197469.3|807
1621323900000|2021-05-18 07:45:00|197753.2|197603.2|197763.5|197613.5|197813.7|197663.7|197725.8|197575.8|804
1621324200000|2021-05-18 07:50:00|197757.6|197607.6|197751.1|197601.1|197893|197743|197725.8|197575.8|765
1621324500000|2021-05-18 07:55:00|197754.6|197604.6|197623.1|197473.1|197754.6|197604.6|197615.4|197465.4|677
1621324800000|2021-05-18 08:00:00|197624.4|197474.4|197546.7|197396.7|197660.5|197510.5|197545.1|197395.1|763
1621325100000|2021-05-18 08:05:00|197547.6|197397.6|197678.5|197528.5|197686.8|197536.8|197547.6|197397.6|636
1621325400000|2021-05-18 08:10:00|197680.2|197530.2|197616.1|197466.1|197691.7|197541.7|197608.5|197458.5|706
1621325700000|2021-05-18 08:15:00|197615.7|197465.7|197467.5|197317.5|197620.2|197470.2|197457.2|197313.8|668
1621326000000|2021-05-18 08:20:00|197467.4|197317.4|197440.8|197290.8|197509.1|197359.1|197436.8|197286.8|733
1621326300000|2021-05-18 08:25:00|197440.4|197290.4|197449.2|197299.2|197469.6|197319.6|197432.3|197282.3|693
1621326600000|2021-05-18 08:30:00|197448.6|197298.6|197416.3|197266.3|197450|197300|197385.9|197235.9|719
1621326900000|2021-05-18 08:35:00|197416.6|197266.6|197427.8|197277.8|197454.7|197304.7|197340.2|197190.2|704
1621327200000|2021-05-18 08:40:00|197427.9|197277.9|197415|197265|197445.3|197295.3|197388.1|197238.1|689
1621327500000|2021-05-18 08:45:00|197416.5|197266.5|197441.8|197291.8|197450|197300|197384.3|197234.3|677
1621327800000|2021-05-18 08:50:00|197441|197291|197396.1|197246.1|197488.7|197338.7|197389.5|197239.5|707
1621328100000|2021-05-18 08:55:00|197396.3|197246.3|197392.3|197242.3|197419|197269|197380.1|197230.1|571
1621328400000|2021-05-18 09:00:00|197392.9|197242.9|197373.4|197223.4|197415.1|197265.1|197347.6|197197.6|655
1621328700000|2021-05-18 09:05:00|197373.3|197223.3|197416.7|197266.7|197438.3|197288.3|197373.2|197223.2|661
1621329000000|2021-05-18 09:10:00|197414.9|197264.9|197374.7|197224.7|197420|197270|197349.9|197199.9|569
1621329300000|2021-05-18 09:15:00|197376|197226|197312.2|197162.2|197418.9|197268.9|197306.5|197156.5|705
1621329600000|2021-05-18 09:20:00|197284.2|197134.2|197369.8|197219.8|197369.8|197219.8|197273.4|197123.4|668
1621329900000|2021-05-18 09:25:00|197370.1|197220.1|197362.9|197212.9|197419.6|197269.6|197352.1|197202.1|776
1621330200000|2021-05-18 09:30:00|197362.5|197212.5|197357.7|197207.7|197419.7|197269.7|197351.4|197201.4|751
1621330500000|2021-05-18 09:35:00|197358.1|197208.1|197327.5|197177.5|197375.6|197225.6|197284.1|197134.1|744
1621330800000|2021-05-18 09:40:00|197328.7|197178.7|197374.1|197224.1|197406.3|197256.3|197324.7|197174.7|682
1621331100000|2021-05-18 09:45:00|197374.2|197224.2|197455.2|197305.2|197458.1|197308.1|197368.3|197218.3|653
1621331400000|2021-05-18 09:50:00|197454.5|197304.5|197373.8|197223.8|197457.4|197307.4|197344.3|197194.3|747
1621331700000|2021-05-18 09:55:00|197374.3|197224.3|197414.2|197264.2|197427|197277|197339.9|197189.9|724
1621332000000|2021-05-18 10:00:00|197412.3|197262.3|197398.3|197248.3|197450.9|197300.9|197335.1|197187.4|611
1621332300000|2021-05-18 10:05:00|197395.2|197245.2|197460.5|197310.5|197469.3|197319.3|197394.2|197244.2|651
1621332600000|2021-05-18 10:10:00|197460.3|197310.3|197541.7|197391.7|197552.4|197402.4|197451.5|197301.5|642
1621332900000|2021-05-18 10:15:00|197541.6|197391.6|197503.5|197353.5|197545.4|197395.4|197497.2|197347.2|644
1621333200000|2021-05-18 10:20:00|197503.3|197353.3|197431|197281|197505|197355|197394.7|197279.5|661
1621333500000|2021-05-18 10:25:00|197431.1|197281.1|197451.8|197301.8|197499.7|197349.7|197425.2|197275.2|638
1621333800000|2021-05-18 10:30:00|197451.6|197301.6|197501|197351|197505.8|197355.8|197427.1|197277.1|627
1621334100000|2021-05-18 10:35:00|197499.5|197349.5|197498.8|197348.8|197502.7|197390.4|197431.5|197296.8|711
1621334400000|2021-05-18 10:40:00|197495.6|197345.6|197491.3|197341.3|197542.7|197392.7|197436.2|197304.1|793
1621334700000|2021-05-18 10:45:00|197490.7|197340.7|197448.5|197298.5|197501.6|197351.6|197446.9|197296.9|621
1621335000000|2021-05-18 10:50:00|197448.2|197298.2|197476.3|197326.3|197512.6|197362.6|197447.8|197297.8|681
1621335300000|2021-05-18 10:55:00|197476.1|197326.1|197556.7|197406.7|197564.9|197414.9|197464.4|197314.4|752
1621335600000|2021-05-18 11:00:00|197558.7|197408.7|197465.6|197315.6|197563.5|197413.5|197460.3|197310.3|586
1621335900000|2021-05-18 11:05:00|197464.9|197314.9|197560.9|197410.9|197576.3|197426.3|197460.4|197310.4|633
1621336200000|2021-05-18 11:10:00|197560.3|197410.3|197583.2|197433.2|197589.9|197439.9|197538.5|197388.5|593
1621336500000|2021-05-18 11:15:00|197583|197433|197670.4|197520.4|197707.3|197557.3|197578.9|197428.9|704
1621336800000|2021-05-18 11:20:00|197671.4|197521.4|197736.3|197586.3|197749.6|197599.6|197643|197493|598
1621337100000|2021-05-18 11:25:00|197735.8|197585.8|197777.1|197627.1|197805.3|197655.3|197686.3|197575.4|794
1621337400000|2021-05-18 11:30:00|197777.2|197627.2|197633.4|197483.4|197777.9|197627.9|197615.8|197465.8|757
1621337700000|2021-05-18 11:35:00|197633.8|197483.8|197609|197459|197650|197500|197606.1|197456.1|736
1621338000000|2021-05-18 11:40:00|197609.2|197459.2|197545.9|197395.9|197629.2|197479.2|197538.7|197388.7|632
1621338300000|2021-05-18 11:45:00|197545.5|197395.5|197549.5|197399.5|197574|197449.4|197488|197378.4|717
1621338600000|2021-05-18 11:50:00|197548.8|197398.8|197545.7|197395.7|197564.6|197414.6|197534.1|197384.1|609
1621338900000|2021-05-18 11:55:00|197546.3|197396.3|197606.7|197456.7|197646.9|197496.9|197541.7|197391.7|571
1621339200000|2021-05-18 12:00:00|197604.1|197454.1|197503.7|197353.7|197632.8|197482.8|197461.8|197311.8|841
1621339500000|2021-05-18 12:05:00|197505.3|197355.3|197496.1|197346.1|197572.1|197422.1|197478|197328|755
1621339800000|2021-05-18 12:10:00|197495.4|197345.4|197425.7|197275.7|197513.3|197363.3|197342.3|197239.6|806
1621340100000|2021-05-18 12:15:00|197425.6|197275.6|197644.8|197494.8|197664.6|197514.6|197425|197275|822
1621340400000|2021-05-18 12:20:00|197627.3|197477.3|197826.3|197676.3|197848.3|197698.3|197617.4|197467.4|833
1621340700000|2021-05-18 12:25:00|197825|197675|197749.1|197599.1|197892.6|197742.6|197744.1|197594.1|887
1621341000000|2021-05-18 12:30:00|197756.5|197606.5|197784.7|197634.7|197821.2|197671.2|197719.5|197595.9|843
1621341300000|2021-05-18 12:35:00|197781.6|197631.6|197840.6|197690.6|197871.3|197767|197765.9|197615.9|843
1621341600000|2021-05-18 12:40:00|197840.8|197690.8|197814.3|197664.3|197851|197701|197800.3|197650.3|889
1621341900000|2021-05-18 12:45:00|197825.9|197675.9|197932.3|197782.3|197938.9|197812.7|197815.2|197665.2|944
1621342200000|2021-05-18 12:50:00|197927.9|197777.9|198039.3|197889.3|198048.3|197953.2|197913.2|197763.2|930
1621342500000|2021-05-18 12:55:00|198046.6|197896.6|198010|197860|198080.7|197950.4|197967.3|197825.3|862
1621342800000|2021-05-18 13:00:00|198010.1|197860.1|198021.8|197871.8|198043.4|197926.4|197934.7|197834.1|914
1621343100000|2021-05-18 13:05:00|198022.9|197872.9|198182.5|198032.5|198212.1|198062.1|197978|197866.7|913
1621343400000|2021-05-18 13:10:00|198182.8|198032.8|198297.9|198147.9|198385.7|198235.7|198151.9|198024.5|915
1621343700000|2021-05-18 13:15:00|198299.6|198149.6|198308.7|198158.7|198350|198211.5|198220.4|198070.4|932
1621344000000|2021-05-18 13:20:00|198309.5|198159.5|198209.4|198059.4|198320.3|198170.3|198160.9|198045.4|838
1621344300000|2021-05-18 13:25:00|198203.4|198053.4|198164.6|198014.6|198210.7|198107.1|198061.5|197964.4|831
1621344600000|2021-05-18 13:30:00|198168.7|198018.7|198452|198302|198481.8|198331.8|198128.2|197978.2|810
1621344900000|2021-05-18 13:35:00|198450.4|198300.4|198466.8|198416.8|198520.6|198416.8|198379.2|198269.9|901
1621345200000|2021-05-18 13:40:00|198467.1|198417.1|198532.2|198382.2|198657.9|198507.9|198467.1|198353.1|1047
1621345500000|2021-05-18 13:45:00|198531.3|198381.3|198676.2|198526.2|198690.3|198584.3|198468|198334.4|1082
1621345800000|2021-05-18 13:50:00|198678.5|198528.5|198583.8|198433.8|198738.6|198624.5|198577.6|198427.6|1058
1621346100000|2021-05-18 13:55:00|198581.7|198431.7|198494|198344|198632.8|198536.2|198388.3|198288|1053
1621346400000|2021-05-18 14:00:00|198504.2|198354.2|198630.3|198480.3|198673.6|198558.9|198388|198292.7|1055
1621346700000|2021-05-18 14:05:00|198630.5|198480.5|198409.6|198259.6|198664.8|198561.5|198339.6|198235.1|1043
1621347000000|2021-05-18 14:10:00|198407|198257|198429.4|198279.4|198485.6|198385.3|198304.9|198203.8|1014
1621347300000|2021-05-18 14:15:00|198431.7|198281.7|198415.4|198265.4|198488.3|198363.3|198371.5|198253.2|957
1621347600000|2021-05-18 14:20:00|198413.3|198263.3|198363.8|198213.8|198433.4|198308|198302.9|198201|1025
1621347900000|2021-05-18 14:25:00|198364.7|198214.7|198149.4|197999.4|198367.7|198217.7|198119.4|197999.4|932
1621348200000|2021-05-18 14:30:00|198151.3|198001.3|198298.4|198148.4|198303.6|198182.2|198088.5|197983.3|925
1621348500000|2021-05-18 14:35:00|198295.7|198145.7|198338.5|198188.5|198364.1|198227.5|198276.9|198144.9|975
1621348800000|2021-05-18 14:40:00|198338.6|198188.6|198431|198281|198437.8|198301.7|198302.4|198152.4|991
1621349100000|2021-05-18 14:45:00|198430.6|198280.6|198214.2|198064.2|198430.6|198280.6|198161.3|198039.2|928
1621349400000|2021-05-18 14:50:00|198214.3|198064.3|198094.5|197944.5|198215|198110.9|198008|197874.2|897
1621349700000|2021-05-18 14:55:00|198093.9|197943.9|197995|197845|198094.3|197953.7|197887|197764.5|980
1621350000000|2021-05-18 15:00:00|197990.5|197840.5|198059.1|197909.1|198072.4|197944.1|197965.9|197830.2|892
1621350300000|2021-05-18 15:05:00|198058.9|197908.9|198113.8|197963.8|198118.2|198014|197989.6|197881.9|782
1621350600000|2021-05-18 15:10:00|198114.1|197964.1|198145.3|197995.3|198156|198026.4|198055.7|197932.9|838
1621350900000|2021-05-18 15:15:00|198148.2|197998.2|198250.7|198100.7|198257.6|198107.6|198123.6|197986.3|806
1621351200000|2021-05-18 15:20:00|198250.8|198100.8|198288.1|198138.1|198294.3|198156.3|198190.9|198074.7|746
1621351500000|2021-05-18 15:25:00|198286.6|198136.6|198327.9|198177.9|198330|198195.8|198202.7|198086.5|738
1621351800000|2021-05-18 15:30:00|198325.7|198175.7|198472.5|198322.5|198474.9|198324.9|198270.1|198120.1|866
1621352100000|2021-05-18 15:35:00|198473.9|198323.9|198352.8|198202.8|198514.7|198403.2|198298.9|198197.2|917
1621352400000|2021-05-18 15:40:00|198352.9|198202.9|198380.6|198230.6|198411.5|198284.8|198311.6|198198.9|887
1621352700000|2021-05-18 15:45:00|198382.8|198232.8|198379.2|198229.2|198456.3|198325.9|198325.9|198217.5|833
1621353000000|2021-05-18 15:50:00|198379.5|198229.5|198391|198241|198403.2|198254.5|198300.7|198193|762
1621353300000|2021-05-18 15:55:00|198390.4|198240.4|198374.7|198224.7|198403.7|198262|198285.3|198175.5|829
1621353600000|2021-05-18 16:00:00|198374|198224|198396|198246|198447|198297|198374|198224|928
1621353900000|2021-05-18 16:05:00|198403.6|198253.6|198321|198171|198420.3|198270.3|198287.7|198137.7|805
1621354200000|2021-05-18 16:10:00|198321.5|198171.5|198349.9|198199.9|198392.4|198242.4|198210.1|198077.7|798
1621354500000|2021-05-18 16:15:00|198348.4|198198.4|198300.6|198150.6|198367.6|198223.8|198242.1|198092.1|766
1621354800000|2021-05-18 16:20:00|198299.6|198149.6|198241.2|198091.2|198318.2|198168.2|198215.6|198086.5|702
1621355100000|2021-05-18 16:25:00|198240.3|198090.3|198241|198091|198317|198182.1|198173.2|198069.8|705
1621355400000|2021-05-18 16:30:00|198243.6|198093.6|198191.6|198041.6|198308.2|198169.6|198141.7|198036.3|828
1621355700000|2021-05-18 16:35:00|198191.7|198041.7|198173.4|198023.4|198212.5|198087.3|198107.5|197957.5|700
1621356000000|2021-05-18 16:40:00|198172.1|198022.1|198146.3|197996.3|198181.1|198072.7|198091.2|197990.7|726
1621356300000|2021-05-18 16:45:00|198145.8|197995.8|198089.8|198039.8|198162.5|198050.8|198084.3|197981.6|578
1621356600000|2021-05-18 16:50:00|198142.5|197992.5|198206.2|198056.2|198223|198124.9|198091.8|197988.4|756
1621356900000|2021-05-18 16:55:00|198204.8|198054.8|198225.7|198075.7|198236.9|198143.2|198136.3|198032.3|715
1621357200000|2021-05-18 17:00:00|198225.5|198075.5|198155.3|198005.3|198231.6|198121.2|198097.2|197989.6|661
1621357500000|2021-05-18 17:05:00|198155|198005|198195.1|198045.1|198208.2|198094.6|198118.5|198000.4|663
1621357800000|2021-05-18 17:10:00|198195.2|198045.2|198154.3|198004.3|198206.8|198080|198066.7|197956.4|657
1621358100000|2021-05-18 17:15:00|198157.5|198007.5|198230.4|198080.4|198233.5|198083.5|198157.5|198007.5|618
1621358400000|2021-05-18 17:20:00|198228.4|198078.4|198232.5|198082.5|198241.5|198130.5|198146.3|198038.6|620
1621358700000|2021-05-18 17:25:00|198232.8|198082.8|198318.4|198168.4|198325.8|198200.3|198181.1|198077.7|634
1621359000000|2021-05-18 17:30:00|198318|198168|198456.9|198306.9|198507.7|198396.9|198318|198168|702
1621359300000|2021-05-18 17:35:00|198442.2|198292.2|198360.9|198310.9|198481|198339.3|198355|198259.1|596
1621359600000|2021-05-18 17:40:00|198361.9|198311.9|198415.4|198265.4|198480.9|198350.5|198336.2|198236|718
1621359900000|2021-05-18 17:45:00|198419.8|198269.8|198494.3|198344.3|198541.7|198434.2|198375|198269.8|817
1621360200000|2021-05-18 17:50:00|198492.9|198342.9|198508.3|198358.3|198541.5|198444.3|198434.1|198320.3|638
1621360500000|2021-05-18 17:55:00|198508.1|198358.1|198436.1|198386.1|198549.5|198430.7|198423.2|198319.5|756
1621360800000|2021-05-18 18:00:00|198439|198389|198560.4|198410.4|198565.5|198464.5|198410.8|198288.5|809
1621361100000|2021-05-18 18:05:00|198560.6|198410.6|198558.5|198408.5|198567.5|198464.1|198498.4|198399.8|532
1621361400000|2021-05-18 18:10:00|198558.7|198408.7|198440.9|198390.9|198560.3|198431.5|198399.8|198300.6|723
1621361700000|2021-05-18 18:15:00|198489.2|198339.2|198520.5|198370.5|198534.9|198431.9|198390|198291.4|726
1621362000000|2021-05-18 18:20:00|198520.3|198370.3|198522.9|198372.9|198541.8|198432.8|198443.5|198343.7|798
1621362300000|2021-05-18 18:25:00|198522.8|198372.8|198616.7|198466.7|198623.3|198505.2|198482.5|198370.2|858
1621362600000|2021-05-18 18:30:00|198615|198465|198640.1|198490.1|198659.6|198520.6|198553.8|198445.8|792
1621362900000|2021-05-18 18:35:00|198642|198492|198691.9|198541.9|198696.5|198588.2|198573.4|198472.2|873
1621363200000|2021-05-18 18:40:00|198691.8|198541.8|198684.2|198534.2|198698.6|198596.3|198598.1|198483.7|886
1621363500000|2021-05-18 18:45:00|198691.8|198541.8|198687.1|198537.1|198767.7|198662.3|198637|198512.1|780
1621363800000|2021-05-18 18:50:00|198687.6|198537.6|198543.5|198393.5|198698.9|198548.9|198512.3|198383.7|812
1621364100000|2021-05-18 18:55:00|198544.8|198394.8|198496.2|198346.2|198576.4|198426.4|198464.7|198329.5|898
1621364400000|2021-05-18 19:00:00|198485.8|198335.8|198477.6|198327.6|198592.2|198463.3|198474.4|198324.4|782
1621364700000|2021-05-18 19:05:00|198477.7|198327.7|198505.7|198355.7|198517.9|198367.9|198457|198307|775
1621365000000|2021-05-18 19:10:00|198503.5|198353.5|198474.5|198324.5|198517.1|198367.1|198394.8|198295|711
1621365300000|2021-05-18 19:15:00|198473|198323|198465.7|198315.7|198493.9|198357.2|198406.9|198301|684
1621365600000|2021-05-18 19:20:00|198461.2|198311.2|198489.2|198339.2|198489.2|198361.3|198404.2|198299.8|701
1621365900000|2021-05-18 19:25:00|198489.5|198339.5|198443.3|198293.3|198499.7|198360.6|198394.4|198288.1|641
1621366200000|2021-05-18 19:30:00|198443.2|198293.2|198387.4|198237.4|198453|198350.9|198302.2|198152.2|781
1621366500000|2021-05-18 19:35:00|198388.2|198238.2|198417.6|198267.6|198448.8|198298.8|198387.6|198237.6|708
1621366800000|2021-05-18 19:40:00|198416.9|198266.9|198377.9|198227.9|198417.1|198267.1|198267|198117|777
1621367100000|2021-05-18 19:45:00|198367.6|198217.6|198282.5|198132.5|198379.7|198269.4|198176.9|198028.5|843
1621367400000|2021-05-18 19:50:00|198282.2|198132.2|198226.5|198076.5|198343.2|198210.6|198192.8|198049.8|813
1621367700000|2021-05-18 19:55:00|198225.8|198075.8|198270.1|198120.1|198323.7|198173.7|198193.9|198074.6|933
1621368000000|2021-05-18 20:00:00|198269.6|198119.6|198222.9|198072.9|198274.7|198124.7|198211.5|198061.5|709
1621368300000|2021-05-18 20:05:00|198223.8|198073.8|198294.9|198144.9|198296.5|198146.5|198190.7|198040.7|598
1621368600000|2021-05-18 20:10:00|198294.5|198144.5|198389.5|198239.5|198389.5|198239.5|198263.6|198113.6|634
1621368900000|2021-05-18 20:15:00|198389.3|198239.3|198393.6|198243.6|198436.2|198286.2|198381|198231|495
1621369200000|2021-05-18 20:20:00|198393.7|198243.7|198422|198272|198440.8|198290.8|198388.5|198238.5|464
1621369500000|2021-05-18 20:25:00|198421.9|198271.9|198326.4|198176.4|198434.3|198284.3|198298.5|198148.5|397
1621369800000|2021-05-18 20:30:00|198327.6|198177.6|198398.1|198248.1|198416.7|198266.7|198326.4|198176.4|643
1621370100000|2021-05-18 20:35:00|198397.6|198247.6|198471.9|198321.9|198472.5|198322.5|198386.8|198236.8|560
1621370400000|2021-05-18 20:40:00|198468.8|198318.8|198449.8|198299.8|198492.7|198342.7|198411|198261|667
1621370700000|2021-05-18 20:45:00|198446|198296|198456.9|198306.9|198494.8|198344.8|198436.8|198286.8|489
1621371000000|2021-05-18 20:50:00|198456.1|198306.1|198455.9|198305.9|198488.1|198338.1|198421.2|198271.2|435
1621371300000|2021-05-18 20:55:00|198450.8|198300.8|198618.2|198299.2|198664.1|198459.4|198392.9|198242.9|432
1621371600000|2021-05-18 21:00:00|198642.8|198323.8|198710.1|198391.1|198968.7|198649.7|198637.6|198318.6|77
1621371900000|2021-05-18 21:05:00|198690.8|198371.8|198599|198280|198816.7|198497.7|198575.9|198256.9|194
1621372200000|2021-05-18 21:10:00|198593.7|198274.7|198554.5|198404.5|198712.5|198404.5|198494|198258.8|231
1621372500000|2021-05-18 21:15:00|198676.4|198357.4|198683.4|198364.4|198725.9|198406.9|198523.6|198294.2|246
1621372800000|2021-05-18 21:20:00|198683.7|198364.7|198657.2|198338.2|198714.2|198405.5|198529.3|198319|265
1621373100000|2021-05-18 21:25:00|198669.9|198350.9|198664.6|198345.6|198744.4|198433.4|198548.8|198320|236
1621373400000|2021-05-18 21:30:00|198692.6|198373.6|198661.4|198342.4|198720.7|198407.1|198534.5|198294|286
1621373700000|2021-05-18 21:35:00|198648|198329|198661.2|198342.2|198726.8|198407.8|198528.5|198264.2|215
1621374000000|2021-05-18 21:40:00|198643.9|198324.9|198647.6|198339.3|198735.4|198431|198578.2|198267.7|236
1621374300000|2021-05-18 21:45:00|198616.7|198336.4|198546.2|198269.9|198625.4|198349.4|198478.2|198232.4|277
1621374600000|2021-05-18 21:50:00|198533.6|198273.6|198510.4|198246.1|198601.3|198359.4|198451.1|198223.1|235
1621374900000|2021-05-18 21:55:00|198522.2|198238.7|198589.8|198275.5|198690.1|198371.1|198461.9|198222.9|280
1621375200000|2021-05-18 22:00:00|198469.7|198319.7|198509.2|198359.2|198649.9|198390|198455.5|198210.5|506
1621375500000|2021-05-18 22:05:00|198511|198361|198487.3|198337.3|198562.4|198376.2|198479.5|198289.5|327
1621375800000|2021-05-18 22:10:00|198523.4|198373.4|198521.9|198371.9|198533.9|198383.9|198477.2|198327.2|404
1621376100000|2021-05-18 22:15:00|198524.9|198374.9|198542|198392|198556.1|198406.1|198519.5|198369.5|351
1621376400000|2021-05-18 22:20:00|198542.2|198392.2|198534.3|198384.3|198595.6|198445.6|198523.8|198373.8|390
1621376700000|2021-05-18 22:25:00|198541.4|198391.4|198476.5|198326.5|198560.7|198410.7|198471.4|198321.4|404
1621377000000|2021-05-18 22:30:00|198473.8|198323.8|198495.3|198345.3|198506.1|198356.1|198470.6|198320.6|333
1621377300000|2021-05-18 22:35:00|198491.7|198341.7|198487|198337|198500.2|198350.2|198474.8|198324.8|265
1621377600000|2021-05-18 22:40:00|198486.2|198336.2|198455.7|198305.7|198499.6|198349.6|198447.2|198297.2|310
1621377900000|2021-05-18 22:45:00|198455.2|198305.2|198461|198311|198469.4|198319.4|198445.2|198295.2|255
1621378200000|2021-05-18 22:50:00|198458.9|198308.9|198468.6|198318.6|198499.2|198349.2|198447.5|198297.5|302
1621378500000|2021-05-18 22:55:00|198469.9|198319.9|198534.9|198384.9|198549.1|198399.1|198469.9|198319.9|350
1621378800000|2021-05-18 23:00:00|198523.1|198373.1|198525.2|198375.2|198585.1|198435.1|198523.1|198373.1|379
1621379100000|2021-05-18 23:05:00|198525.5|198375.5|198450.4|198300.4|198526.3|198376.3|198448.9|198298.9|274
1621379400000|2021-05-18 23:10:00|198450.2|198300.2|198502.4|198352.4|198510.1|198360.1|198446.5|198296.5|345
1621379700000|2021-05-18 23:15:00|198503.6|198353.6|198522.9|198372.9|198542|198392|198473.7|198323.7|330
1621380000000|2021-05-18 23:20:00|198523.3|198373.3|198489.5|198339.5|198532.5|198382.5|198477.7|198327.7|273
1621380300000|2021-05-18 23:25:00|198489.6|198339.6|198510|198360|198536.8|198386.8|198488.2|198338.2|350
1621380600000|2021-05-18 23:30:00|198506.2|198356.2|198509.7|198359.7|198520|198370|198488|198338|398
1621380900000|2021-05-18 23:35:00|198509.3|198359.3|198527|198377|198567.5|198417.5|198508.2|198358.2|368
1621381200000|2021-05-18 23:40:00|198526|198376|198526.4|198376.4|198538.8|198388.8|198504.9|198354.9|386
1621381500000|2021-05-18 23:45:00|198527.8|198377.8|198523.9|198373.9|198551.2|198401.2|198516.1|198366.1|430
1621381800000|2021-05-18 23:50:00|198525.3|198375.3|198514|198364|198547.8|198397.8|198505.8|198355.8|405
1621382100000|2021-05-18 23:55:00|198513.5|198363.5|198594.9|198444.9|198620.3|198470.3|198513.5|198363.5|529
1621382400000|2021-05-19 00:00:00|198586.7|198436.7|198647.7|198497.7|198653.5|198503.5|198577.2|198427.2|642
1621382700000|2021-05-19 00:05:00|198647.6|198497.6|198603.7|198453.7|198685|198535|198596.8|198446.8|573
1621383000000|2021-05-19 00:10:00|198601.1|198451.1|198594.1|198444.1|198614|198464|198579|198429|504
1621383300000|2021-05-19 00:15:00|198594.9|198444.9|198632.8|198482.8|198634.5|198484.5|198589.2|198439.2|573
1621383600000|2021-05-19 00:20:00|198627.4|198477.4|198584.3|198434.3|198660.9|198510.9|198571.4|198421.4|679
1621383900000|2021-05-19 00:25:00|198584.2|198434.2|198518.9|198368.9|198591.1|198441.1|198492.9|198342.9|657
1621384200000|2021-05-19 00:30:00|198519.3|198369.3|198528.9|198378.9|198538.8|198388.8|198466.7|198316.7|603
1621384500000|2021-05-19 00:35:00|198528.6|198378.6|198554.2|198404.2|198589.9|198439.9|198522.8|198372.8|485
1621384800000|2021-05-19 00:40:00|198554|198404|198508.2|198358.2|198557.6|198407.6|198501.3|198351.3|491
1621385100000|2021-05-19 00:45:00|198508.5|198358.5|198456.7|198306.7|198538|198388|198411.5|198261.5|692
1621385400000|2021-05-19 00:50:00|198457.3|198307.3|198502.3|198352.3|198520|198370|198434.1|198284.1|567
1621385700000|2021-05-19 00:55:00|198499.3|198349.3|198579.7|198429.7|198600.3|198450.3|198499.3|198349.3|616
1621386000000|2021-05-19 01:00:00|198570.9|198420.9|198570.7|198420.7|198667.2|198517.2|198568.2|198418.2|654
1621386300000|2021-05-19 01:05:00|198570.8|198420.8|198520.6|198370.6|198596.5|198446.5|198506.5|198356.5|628
1621386600000|2021-05-19 01:10:00|198516.5|198366.5|198594.5|198444.5|198603.4|198453.4|198505.9|198355.9|590
1621386900000|2021-05-19 01:15:00|198592.9|198442.9|198663.5|198513.5|198682.5|198532.5|198592.9|198442.9|617
1621387200000|2021-05-19 01:20:00|198661.5|198511.5|198733.1|198583.1|198770.8|198620.8|198638|198488|627
1621387500000|2021-05-19 01:25:00|198732.1|198582.1|198648.2|198498.2|198738.5|198588.5|198626.8|198476.8|523
1621387800000|2021-05-19 01:30:00|198647.6|198497.6|198682|198532|198698.3|198548.3|198642.2|198492.2|564
1621388100000|2021-05-19 01:35:00|198683.1|198533.1|198714.8|198564.8|198725|198575|198676.3|198526.3|544
1621388400000|2021-05-19 01:40:00|198713.2|198563.2|198717.3|198567.3|198780.2|198630.2|198693.6|198543.6|527
1621388700000|2021-05-19 01:45:00|198718|198568|198707.8|198557.8|198758.6|198608.6|198688|198538|501
1621389000000|2021-05-19 01:50:00|198708.5|198558.5|198724.7|198574.7|198760.3|198610.3|198701.4|198551.4|510
1621389300000|2021-05-19 01:55:00|198723.3|198573.3|198728.4|198578.4|198736.5|198586.5|198696.7|198546.7|467
1621389600000|2021-05-19 02:00:00|198727.5|198577.5|198799.6|198649.6|198804|198654|198726.6|198576.6|586
1621389900000|2021-05-19 02:05:00|198799.3|198649.3|198818.8|198668.8|198818.8|198668.8|198767.3|198617.3|591
1621390200000|2021-05-19 02:10:00|198826.2|198676.2|198803.1|198653.1|198844.8|198694.8|198790.7|198640.7|577
1621390500000|2021-05-19 02:15:00|198803.4|198653.4|198801.9|198651.9|198819.2|198669.2|198779.3|198629.3|519
1621390800000|2021-05-19 02:20:00|198804.1|198654.1|198792.2|198642.2|198817.9|198667.9|198764.8|198614.8|540
1621391100000|2021-05-19 02:25:00|198792.1|198642.1|198793.3|198643.3|198802|198652|198757.6|198607.6|525
1621391400000|2021-05-19 02:30:00|198793.9|198643.9|198796|198646|198811.4|198661.4|198767.5|198617.5|581
1621391700000|2021-05-19 02:35:00|198795.6|198645.6|198761.2|198611.2|198803.2|198653.2|198751.3|198601.3|424
1621392000000|2021-05-19 02:40:00|198765.1|198615.1|198761.3|198611.3|198806.7|198656.7|198756.4|198606.4|501
1621392300000|2021-05-19 02:45:00|198761.4|198611.4|198767.1|198617.1|198827.9|198677.9|198750.6|198600.6|542
1621392600000|2021-05-19 02:50:00|198770.6|198620.6|198857|198707|198865.1|198715.1|198754.5|198604.5|634
1621392900000|2021-05-19 02:55:00|198854|198704|198810|198660|198856.4|198706.4|198784.9|198634.9|504
1621393200000|2021-05-19 03:00:00|198809.1|198659.1|198803.8|198653.8|198829.1|198679.1|198788.2|198638.2|498
1621393500000|2021-05-19 03:05:00|198803.9|198653.9|198735.7|198585.7|198811.5|198661.5|198715.5|198565.5|386
1621393800000|2021-05-19 03:10:00|198737|198587|198765.1|198615.1|198769.9|198619.9|198722.6|198572.6|448
1621394100000|2021-05-19 03:15:00|198769.1|198619.1|198673.4|198523.4|198797.5|198647.5|198670.6|198520.6|443
1621394400000|2021-05-19 03:20:00|198673.6|198523.6|198662.7|198512.7|198685.1|198535.1|198630.9|198480.9|481
1621394700000|2021-05-19 03:25:00|198663.2|198513.2|198685.9|198535.9|198686.4|198536.4|198630|198480|439
1621395000000|2021-05-19 03:30:00|198684.8|198534.8|198625.9|198475.9|198686.2|198536.2|198615.3|198465.3|474
1621395300000|2021-05-19 03:35:00|198626.5|198476.5|198625.8|198475.8|198644.5|198494.5|198621.2|198471.2|573
1621395600000|2021-05-19 03:40:00|198622.5|198472.5|198643.1|198493.1|198652.6|198502.6|198622.5|198472.5|377
1621395900000|2021-05-19 03:45:00|198642.6|198492.6|198624.7|198474.7|198685.4|198535.4|198624.7|198474.7|438
1621396200000|2021-05-19 03:50:00|198626|198476|198607.7|198457.7|198643.3|198493.3|198596.6|198446.6|483
1621396500000|2021-05-19 03:55:00|198609.1|198459.1|198604.9|198454.9|198620.2|198470.2|198593.7|198443.7|503
1621396800000|2021-05-19 04:00:00|198605.9|198455.9|198592.7|198442.7|198622.3|198472.3|198573.9|198423.9|467
1621397100000|2021-05-19 04:05:00|198598.1|198448.1|198606.3|198456.3|198628.5|198478.5|198592.2|198442.2|431
1621397400000|2021-05-19 04:10:00|198606.9|198456.9|198601.8|198451.8|198612.5|198462.5|198588.9|198438.9|442
1621397700000|2021-05-19 04:15:00|198600.4|198450.4|198603.9|198453.9|198613.6|198463.6|198572.6|198422.6|523
1621398000000|2021-05-19 04:20:00|198608.1|198458.1|198570.7|198420.7|198614.4|198464.4|198558.8|198408.8|498
1621398300000|2021-05-19 04:25:00|198573.1|198423.1|198565.8|198415.8|198584.3|198434.3|198560|198410|454
1621398600000|2021-05-19 04:30:00|198565.3|198415.3|198599.7|198449.7|198618.5|198468.5|198556.8|198406.8|513
1621398900000|2021-05-19 04:35:00|198600|198450|198646.5|198496.5|198660.3|198510.3|198590.6|198440.6|433
1621399200000|2021-05-19 04:40:00|198646.8|198496.8|198684.7|198534.7|198694.9|198544.9|198637.8|198487.8|535
1621399500000|2021-05-19 04:45:00|198684.9|198534.9|198718.6|198568.6|198736.9|198586.9|198674.5|198524.5|555
1621399800000|2021-05-19 04:50:00|198718.3|198568.3|198696.7|198546.7|198735.8|198585.8|198691.3|198541.3|499
1621400100000|2021-05-19 04:55:00|198697.4|198547.4|198644.3|198494.3|198697.4|198547.4|198633.5|198483.5|461
1621400400000|2021-05-19 05:00:00|198643.5|198493.5|198642.1|198492.1|198649.7|198499.7|198637.5|198487.5|413
1621400700000|2021-05-19 05:05:00|198641.4|198491.4|198649.4|198499.4|198651.9|198501.9|198630.6|198480.6|419
1621401000000|2021-05-19 05:10:00|198649.5|198499.5|198641.7|198491.7|198652.3|198502.3|198638.5|198488.5|431
1621401300000|2021-05-19 05:15:00|198638.7|198488.7|198611.3|198461.3|198650|198500|198604.9|198454.9|390
1621401600000|2021-05-19 05:20:00|198616.2|198466.2|198609|198459|198619.2|198469.2|198600.5|198450.5|335
1621401900000|2021-05-19 05:25:00|198608.5|198458.5|198626.9|198476.9|198663.1|198513.1|198605.5|198455.5|416
1621402200000|2021-05-19 05:30:00|198631.9|198481.9|198680.9|198530.9|198691.5|198541.5|198609.9|198459.9|511
1621402500000|2021-05-19 05:35:00|198679.2|198529.2|198724.4|198574.4|198754.1|198604.1|198662.3|198512.3|521
1621402800000|2021-05-19 05:40:00|198721.7|198571.7|198609.6|198459.6|198727|198577|198608.8|198458.8|567
1621403100000|2021-05-19 05:45:00|198610.4|198460.4|198579.4|198429.4|198614.9|198464.9|198570.8|198420.8|484
1621403400000|2021-05-19 05:50:00|198577.8|198427.8|198605.8|198455.8|198615.5|198465.5|198567.5|198417.5|577
1621403700000|2021-05-19 05:55:00|198607|198457|198577.6|198427.6|198610.5|198460.5|198573.6|198423.6|525
1621404000000|2021-05-19 06:00:00|198579.2|198429.2|198589.2|198439.2|198642.4|198492.4|198501.2|198351.2|764
1621404300000|2021-05-19 06:05:00|198587.7|198437.7|198581.1|198431.1|198635.1|198485.1|198577.8|198427.8|738
1621404600000|2021-05-19 06:10:00|198580.3|198430.3|198583.6|198433.6|198612.2|198462.2|198568|198418|712
1621404900000|2021-05-19 06:15:00|198584.5|198434.5|198530.2|198380.2|198585.6|198435.6|198506.7|198356.7|628
1621405200000|2021-05-19 06:20:00|198530.3|198380.3|198572.1|198422.1|198605.6|198455.6|198520.4|198370.4|624
1621405500000|2021-05-19 06:25:00|198572.9|198422.9|198574.4|198424.4|198656.3|198506.3|198546.4|198396.4|726
1621405800000|2021-05-19 06:30:00|198573.9|198423.9|198660.8|198510.8|198660.8|198510.8|198558.8|198408.8|745
1621406100000|2021-05-19 06:35:00|198660.7|198510.7|198626.2|198476.2|198752|198602|198623.6|198473.6|772
1621406400000|2021-05-19 06:40:00|198625.7|198475.7|198617.7|198467.7|198640.1|198490.1|198593.4|198443.4|730
1621406700000|2021-05-19 06:45:00|198611.6|198461.6|198643.8|198493.8|198701.2|198551.2|198587.9|198437.9|698
1621407000000|2021-05-19 06:50:00|198644.4|198494.4|198538.8|198388.8|198664.3|198514.3|198526.2|198376.2|735
1621407300000|2021-05-19 06:55:00|198538.4|198388.4|198621|198471|198627.2|198477.2|198507.4|198357.4|741
1621407600000|2021-05-19 07:00:00|198612.6|198462.6|198652.3|198502.3|198758.1|198608.1|198577.1|198427.1|1012
1621407900000|2021-05-19 07:05:00|198654.4|198504.4|198779.9|198629.9|198788.9|198638.9|198640.9|198490.9|932
1621408200000|2021-05-19 07:10:00|198773.6|198623.6|198684.8|198534.8|198851.5|198701.5|198679.1|198529.1|913
1621408500000|2021-05-19 07:15:00|198688.4|198538.4|198698|198548|198863.6|198713.6|198609.7|198459.7|973
1621408800000|2021-05-19 07:20:00|198697.4|198547.4|198828.5|198678.5|198866.1|198716.1|198695.7|198545.7|907
1621409100000|2021-05-19 07:25:00|198827.7|198677.7|199019.9|198869.9|199027.4|198877.4|198817.3|198667.3|904
1621409400000|2021-05-19 07:30:00|199019.2|198869.2|199051.3|198901.3|199128.2|198978.2|198979.4|198829.4|871
1621409700000|2021-05-19 07:35:00|199051.6|198901.6|198985|198835|199092.8|198942.8|198925.9|198775.9|877
1621410000000|2021-05-19 07:40:00|198984.7|198834.7|199017.6|198867.6|199061.3|198928.8|198966.2|198816.2|861
1621410300000|2021-05-19 07:45:00|199016.6|198866.6|199100.6|198950.6|199162.9|199012.9|199010.3|198860.3|902
1621410600000|2021-05-19 07:50:00|199100.8|198950.8|199212.7|199062.7|199292.3|199142.3|199086.2|198936.2|901
1621410900000|2021-05-19 07:55:00|199215.2|199065.2|199135.2|198985.2|199229.4|199079.4|199128.5|198978.5|905
1621411200000|2021-05-19 08:00:00|199130.3|198980.3|199103.4|198953.4|199209|199059|199099.4|198949.4|929
1621411500000|2021-05-19 08:05:00|199104.5|198954.5|198985|198835|199122.9|198972.9|198973.7|198823.7|906
1621411800000|2021-05-19 08:10:00|198984.7|198834.7|199023.2|198873.2|199030.3|198880.3|198957.3|198807.3|836
1621412100000|2021-05-19 08:15:00|199023.5|198873.5|199234.5|199084.5|199239.8|199089.8|199023.5|198873.5|956
1621412400000|2021-05-19 08:20:00|199234.6|199084.6|199296.3|199146.3|199310.8|199160.8|199208.7|199058.7|935
1621412700000|2021-05-19 08:25:00|199270.3|199120.3|199413.6|199263.6|199429.4|199279.4|199269.4|199119.4|962
1621413000000|2021-05-19 08:30:00|199406.8|199256.8|199404.1|199254.1|199436.4|199286.4|199346.8|199196.8|864
1621413300000|2021-05-19 08:35:00|199404.2|199254.2|199354.2|199204.2|199430.7|199280.7|199328.4|199178.4|838
1621413600000|2021-05-19 08:40:00|199354.4|199204.4|199422.8|199272.8|199433|199283|199353.7|199203.7|853
1621413900000|2021-05-19 08:45:00|199422.4|199272.4|199426.3|199276.3|199533.6|199383.6|199396.7|199246.7|880
1621414200000|2021-05-19 08:50:00|199427.2|199277.2|199336.4|199186.4|199431.7|199281.7|199331.4|199181.4|932
1621414500000|2021-05-19 08:55:00|199336.8|199186.8|199217.5|199067.5|199340.2|199190.2|199183.1|199033.1|742
1621414800000|2021-05-19 09:00:00|199215.1|199065.1|199187.5|199037.5|199258.1|199108.1|199181.2|199031.2|823
1621415100000|2021-05-19 09:05:00|199186.7|199036.7|199226.1|199076.1|199255.6|199105.6|199174.2|199024.2|803
1621415400000|2021-05-19 09:10:00|199224.5|199074.5|199154.4|199004.4|199289.3|199139.3|199146.8|198996.8|870
1621415700000|2021-05-19 09:15:00|199154.3|199004.3|199068.1|198918.1|199162.7|199012.7|199058.6|198908.6|824
1621416000000|2021-05-19 09:20:00|199068.5|198918.5|199130.7|198980.7|199161.2|199011.2|199058.2|198908.2|814
1621416300000|2021-05-19 09:25:00|199132.9|198982.9|199220.5|199070.5|199244.2|199094.2|199109.2|198959.2|901
1621416600000|2021-05-19 09:30:00|199224.2|199074.2|199114|198964|199234.7|199084.7|199105.7|198955.7|854
1621416900000|2021-05-19 09:35:00|199114.8|198964.8|198990.1|198840.1|199127|198977|198942.2|198792.2|848
1621417200000|2021-05-19 09:40:00|198986.3|198836.3|199051.1|198901.1|199097.7|198947.7|198985.6|198835.6|888
1621417500000|2021-05-19 09:45:00|199051.5|198901.5|199057.7|198907.7|199164.6|199014.6|199051.5|198901.5|822
1621417800000|2021-05-19 09:50:00|199056.3|198906.3|199098.5|198948.5|199125.8|198975.8|199032.1|198882.1|863
1621418100000|2021-05-19 09:55:00|199098.4|198948.4|199161|199011|199219.7|199069.7|199098.1|198948.1|906
1621418400000|2021-05-19 10:00:00|199160.2|199010.2|199100.3|198950.3|199174|199024|199072.1|198922.1|844
1621418700000|2021-05-19 10:05:00|199098.4|198948.4|199097.9|198947.9|199119.1|198969.1|199024.4|198874.4|827
1621419000000|2021-05-19 10:10:00|199102|198952|199070.3|198920.3|199129|198979|199022.6|198872.6|893
1621419300000|2021-05-19 10:15:00|199070.2|198920.2|199062|198912|199135.9|198985.9|199031.5|198881.5|829
1621419600000|2021-05-19 10:20:00|199062.1|198912.1|199054.7|198904.7|199107.8|198957.8|199012.6|198862.6|868
1621419900000|2021-05-19 10:25:00|199054.8|198904.8|199106.8|198956.8|199170|199020|199054.8|198904.8|866
1621420200000|2021-05-19 10:30:00|199107.8|198957.8|199179.9|199029.9|199197.5|199047.5|199099.3|198949.3|864
1621420500000|2021-05-19 10:35:00|199177.5|199027.5|199101.5|198951.5|199183.3|199033.3|199083.5|198933.5|798
1621420800000|2021-05-19 10:40:00|199100.7|198950.7|199109.3|198959.3|199147.1|198997.1|199072.7|198922.7|706
1621421100000|2021-05-19 10:45:00|199107.7|198957.7|199133.8|198983.8|199139.4|198989.4|199074.8|198924.8|686
1621421400000|2021-05-19 10:50:00|199133.5|198983.5|199067.8|198917.8|199134.1|198984.1|199058.9|198908.9|787
1621421700000|2021-05-19 10:55:00|199064.5|198914.5|199022.4|198872.4|199075.4|198925.4|199013.2|198863.2|719
1621422000000|2021-05-19 11:00:00|199019.6|198869.6|199025.6|198875.6|199112.8|198962.8|198995.2|198845.2|809
1621422300000|2021-05-19 11:05:00|199024.1|198874.1|199224.8|199074.8|199252.3|199102.3|198995.9|198845.9|896
1621422600000|2021-05-19 11:10:00|199223.1|199073.1|199217.5|199067.5|199244.1|199094.1|199109.6|198959.6|889
1621422900000|2021-05-19 11:15:00|199205.8|199055.8|199351|199201|199359.9|199209.9|199196.5|199046.5|875
1621423200000|2021-05-19 11:20:00|199352.7|199202.7|199271|199121|199352.7|199202.7|199194.6|199044.6|918
1621423500000|2021-05-19 11:25:00|199269.8|199119.8|199144|198994|199274|199124|199118.3|198968.3|940
1621423800000|2021-05-19 11:30:00|199145.6|198995.6|199188.9|199038.9|199256.3|199106.3|199109.2|198959.2|978
1621424100000|2021-05-19 11:35:00|199185.5|199035.5|199102.4|198952.4|199231.3|199081.3|199093.4|198943.4|911
1621424400000|2021-05-19 11:40:00|199103.3|198953.3|199108.3|198958.3|199220.3|199070.3|199082|198933.2|929
1621424700000|2021-05-19 11:45:00|199103.9|198953.9|199049.4|198899.4|199122.2|199017.8|199022|198880.3|886
1621425000000|2021-05-19 11:50:00|199051.3|198901.3|199079.6|198929.6|199102.9|198952.9|199045.5|198895.5|865
1621425300000|2021-05-19 11:55:00|199072.4|198922.4|199111.2|198961.2|199152.4|199002.4|199047.4|198897.4|873
1621425600000|2021-05-19 12:00:00|199107.1|198957.1|199009.6|198859.6|199150.1|199000.1|198970.3|198820.3|897
1621425900000|2021-05-19 12:05:00|199007.9|198857.9|199030.7|198880.7|199077.5|198957.1|198942|198825.9|920
1621426200000|2021-05-19 12:10:00|199043.3|198893.3|199020.6|198870.6|199102.3|198952.3|198982.6|198843.8|893
1621426500000|2021-05-19 12:15:00|199022.1|198872.1|198979.1|198829.1|199054|198904|198944.8|198821.7|729
1621426800000|2021-05-19 12:20:00|198978.5|198828.5|198806.7|198656.7|198982|198832|198703.3|198553.3|893
1621427100000|2021-05-19 12:25:00|198809.3|198659.3|198816.5|198666.5|198833.3|198683.3|198744.1|198594.1|798
1621427400000|2021-05-19 12:30:00|198814.4|198664.4|199111.1|198961.1|199171.3|199021.3|198804.3|198654.3|924
1621427700000|2021-05-19 12:35:00|199111|198961|199320.7|199170.7|199337.3|199187.3|199060.6|198910.6|972
1621428000000|2021-05-19 12:40:00|199320|199170|199364.5|199214.5|199369.1|199219.1|199180.6|199030.6|926
1621428300000|2021-05-19 12:45:00|199364.7|199214.7|199427.3|199277.3|199446.7|199340.1|199308.5|199169.6|840
1621428600000|2021-05-19 12:50:00|199440.5|199290.5|199282.5|199132.5|199494.4|199344.4|199261.3|199111.3|942
1621428900000|2021-05-19 12:55:00|199282.3|199132.3|199238.9|199088.9|199373.5|199223.5|199125.1|198975.1|1036
1621429200000|2021-05-19 13:00:00|199236.4|199086.4|199159.6|199009.6|199257.9|199107.9|199108.9|198958.9|1022
1621429500000|2021-05-19 13:05:00|199161.9|199011.9|198863.1|198713.1|199168.4|199018.4|198835.3|198685.3|1051
1621429800000|2021-05-19 13:10:00|198861.6|198711.6|198904.3|198754.3|198956.9|198806.9|198848.7|198698.7|1015
1621430100000|2021-05-19 13:15:00|198905.6|198755.6|199110.4|198960.4|199114.7|198964.7|198830.6|198680.6|1023
1621430400000|2021-05-19 13:20:00|199110|198960|198875.9|198725.9|199110|198960|198836.5|198686.5|1010
1621430700000|2021-05-19 13:25:00|198876.3|198726.3|198739.3|198589.3|198960.6|198810.6|198695.8|198545.8|924
1621431000000|2021-05-19 13:30:00|198733.1|198583.1|198597.9|198447.9|198794.5|198644.5|198586.6|198436.6|833
1621431300000|2021-05-19 13:35:00|198597.2|198447.2|198556.1|198406.1|198723.6|198573.6|198493|198380.8|839
1621431600000|2021-05-19 13:40:00|198555.7|198405.7|198388.6|198238.6|198555.7|198405.7|198212.8|198062.8|839
1621431900000|2021-05-19 13:45:00|198388.1|198238.1|198341.7|198191.7|198488.8|198338.8|198334.7|198184.7|854
1621432200000|2021-05-19 13:50:00|198341.8|198191.8|198271.4|198121.4|198349.9|198199.9|198098.7|197993|1129
1621432500000|2021-05-19 13:55:00|198273.8|198123.8|198299.3|198149.3|198319.6|198203.5|198124|197974|1147
1621432800000|2021-05-19 14:00:00|198301.3|198151.3|198408.4|198258.4|198443.6|198293.6|198210.8|198060.8|1117
1621433100000|2021-05-19 14:05:00|198416.9|198266.9|198522.7|198372.7|198607|198498.9|198320.8|198211.7|1115
1621433400000|2021-05-19 14:10:00|198525.9|198375.9|198618.3|198468.3|198766.1|198616.1|198497|198347|1108
1621433700000|2021-05-19 14:15:00|198620.8|198470.8|198655.4|198505.4|198783.9|198633.9|198493.9|198397.3|1116
1621434000000|2021-05-19 14:20:00|198653.2|198503.2|198517.6|198367.6|198689.1|198539.1|198436.5|198318.1|1126
1621434300000|2021-05-19 14:25:00|198520.4|198370.4|198341.4|198191.4|198577.4|198427.4|198281|198131|1106
1621434600000|2021-05-19 14:30:00|198347.3|198197.3|198263.8|198113.8|198406|198256|198224.5|198090.3|1117
1621434900000|2021-05-19 14:35:00|198263.6|198113.6|198402.7|198252.7|198445.7|198326|198214|198064|1125
1621435200000|2021-05-19 14:40:00|198403.6|198253.6|198355.8|198205.8|198496.1|198346.1|198351.3|198201.3|1112
1621435500000|2021-05-19 14:45:00|198359.3|198209.3|198261.6|198111.6|198399|198249|198169.5|198019.5|1124
1621435800000|2021-05-19 14:50:00|198261.7|198111.7|198139.9|197989.9|198283.2|198133.2|198131.9|197988.1|1075
1621436100000|2021-05-19 14:55:00|198148|197998|198142.6|197992.6|198227.6|198077.6|198020.4|197898.3|1036
1621436400000|2021-05-19 15:00:00|198134.2|197984.2|198083.9|197933.9|198199.9|198049.9|198044.2|197894.2|1035
1621436700000|2021-05-19 15:05:00|198084.2|197934.2|198078.7|197928.7|198162.1|198012.1|198043.3|197893.3|1016
1621437000000|2021-05-19 15:10:00|198084.8|197934.8|198139.9|197989.9|198167.3|198018.2|198057.4|197934.8|922
1621437300000|2021-05-19 15:15:00|198136|197986|198210.1|198060.1|198265|198122|198133.1|197983.1|849
1621437600000|2021-05-19 15:20:00|198209.8|198059.8|198092|197942|198211.6|198101|198059.8|197909.8|891
1621437900000|2021-05-19 15:25:00|198090.5|197940.5|198173.3|198023.3|198184.2|198034.2|198088.9|197938.9|849
1621438200000|2021-05-19 15:30:00|198173|198023|198129.3|197979.3|198225.5|198075.5|198063.3|197940.4|993
1621438500000|2021-05-19 15:35:00|198129.1|197979.1|198112.7|197962.7|198170.4|198060.8|197988.6|197889.7|927
1621438800000|2021-05-19 15:40:00|198112.1|197962.1|198143|197993|198211.1|198105.8|198075.7|197952.9|964
1621439100000|2021-05-19 15:45:00|198143.6|197993.6|198186.8|198036.8|198253.2|198141.2|198114.8|197990.5|923
1621439400000|2021-05-19 15:50:00|198186.5|198036.5|198135.1|197985.1|198196.4|198046.4|198132.6|197982.6|902
1621439700000|2021-05-19 15:55:00|198133.3|197983.3|198093.4|197943.4|198191.4|198041.4|198073.7|197925.5|815
1621440000000|2021-05-19 16:00:00|198091.6|197941.6|198139.4|197989.4|198173.6|198081.4|198068.7|197934.6|937
1621440300000|2021-05-19 16:05:00|198139.8|197989.8|198139.1|197989.1|198171.7|198060.3|198040.7|197943.8|956
1621440600000|2021-05-19 16:10:00|198138.4|197988.4|198104.6|197954.6|198156.6|198053.8|198021.3|197918.6|903
1621440900000|2021-05-19 16:15:00|198110.1|197960.1|198133.5|197983.5|198146.3|198045.2|198033.8|197932.2|804
1621441200000|2021-05-19 16:20:00|198132.7|197982.7|198040.3|197990.3|198159.8|198057.2|198026.2|197927.4|833
1621441500000|2021-05-19 16:25:00|198039.7|197989.7|198245.6|198095.6|198259.3|198151.6|198039.5|197965.8|812
1621441800000|2021-05-19 16:30:00|198247.9|198097.9|198207.2|198057.2|198255.2|198156|198096.2|197994.4|880
1621442100000|2021-05-19 16:35:00|198206.7|198056.7|198346.7|198196.7|198407.9|198292.1|198153.5|198003.5|897
1621442400000|2021-05-19 16:40:00|198348.7|198198.7|198380.8|198230.8|198406.4|198303.7|198304.5|198188.8|925
1621442700000|2021-05-19 16:45:00|198390.4|198240.4|198366.1|198216.1|198404.5|198305.1|198301.1|198189.5|883
1621443000000|2021-05-19 16:50:00|198365.9|198215.9|198289.9|198139.9|198400|198250|198236.6|198137.1|918
1621443300000|2021-05-19 16:55:00|198290.3|198140.3|198298.4|198148.4|198317.8|198218.5|198164.7|198037|879
1621443600000|2021-05-19 17:00:00|198297|198147|198218|198068|198309.2|198159.2|198127|198015.7|865
1621443900000|2021-05-19 17:05:00|198218.2|198068.2|198226.2|198076.2|198246|198127.3|198128.5|197978.5|902
1621444200000|2021-05-19 17:10:00|198227|198077|198329.2|198179.2|198334|198198.9|198196|198054.1|906
1621444500000|2021-05-19 17:15:00|198330.4|198180.4|198517.4|198367.4|198529.7|198423.4|198330.4|198180.4|842
1621444800000|2021-05-19 17:20:00|198520.7|198370.7|198569.8|198419.8|198629.5|198519.8|198488|198361.9|780
1621445100000|2021-05-19 17:25:00|198563.5|198413.5|198544.8|198394.8|198619.6|198526.6|198470.1|198373.2|834
1621445400000|2021-05-19 17:30:00|198546.1|198396.1|198635.3|198485.3|198646.4|198544.6|198489.4|198393|734
1621445700000|2021-05-19 17:35:00|198634.6|198484.6|198668.2|198518.2|198734.1|198619.1|198605.3|198481.6|849
1621446000000|2021-05-19 17:40:00|198667.2|198517.2|198604.4|198454.4|198669.8|198519.8|198551.7|198410.4|801
1621446300000|2021-05-19 17:45:00|198605.4|198455.4|198638.1|198488.1|198676.1|198552.6|198569.4|198419.4|827
1621446600000|2021-05-19 17:50:00|198638.7|198488.7|198607.7|198457.7|198691.5|198541.5|198590.1|198446.4|810
1621446900000|2021-05-19 17:55:00|198611|198461|198562.1|198412.1|198651.7|198501.7|198511|198361|773
1621447200000|2021-05-19 18:00:00|198551|198401|198876.2|198726.2|198883.9|198733.9|198483.1|198333.1|992
1621447500000|2021-05-19 18:05:00|198869.3|198719.3|198934.6|198784.6|199158.5|199048.2|198865.2|198715.2|1175
1621447800000|2021-05-19 18:10:00|198938.6|198788.6|199294.1|199144.1|199556.2|199406.2|198938.6|198788.6|1157
1621448100000|2021-05-19 18:15:00|199298.7|199148.7|199549|199399|199602.7|199452.7|199298.7|199148.7|1149
1621448400000|2021-05-19 18:20:00|199536.4|199386.4|199130.5|198980.5|199564.2|199414.2|198970.3|198822.7|1121
1621448700000|2021-05-19 18:25:00|199137.7|198987.7|199099.6|198949.6|199251.1|199101.1|199056.2|198939|1100
1621449000000|2021-05-19 18:30:00|199104.3|198954.3|199246.7|199096.7|199347.1|199197.1|199014.2|198864.2|1109
1621449300000|2021-05-19 18:35:00|199241.8|199091.8|199542.2|199392.2|199547.2|199397.2|199206.9|199056.9|1088
1621449600000|2021-05-19 18:40:00|199543.2|199393.2|199493.9|199343.9|199567.2|199417.2|199311.5|199161.5|1087
1621449900000|2021-05-19 18:45:00|199492.8|199342.8|199741.1|199591.1|199741.7|199591.7|199460.1|199310.1|1069
1621450200000|2021-05-19 18:50:00|199740.8|199590.8|199683.8|199533.8|199740.9|199608.6|199588.8|199438.8|1072
1621450500000|2021-05-19 18:55:00|199682|199532|199637.3|199487.3|199741.8|199631|199411.2|199315.8|1123
1621450800000|2021-05-19 19:00:00|199635.8|199485.8|199690.5|199540.5|199846.1|199696.1|199629.2|199479.2|1120
1621451100000|2021-05-19 19:05:00|199687.2|199537.2|199548.4|199398.4|199692.9|199542.9|199531.8|199381.8|1016
1621451400000|2021-05-19 19:10:00|199548.7|199398.7|199364.6|199214.6|199565|199415|199326.9|199176.9|985
1621451700000|2021-05-19 19:15:00|199364.2|199214.2|199399.6|199249.6|199416|199294.8|199308.5|199158.5|925
1621452000000|2021-05-19 19:20:00|199399.3|199249.3|199282.7|199132.7|199441.6|199329.1|199193|199043|994
1621452300000|2021-05-19 19:25:00|199283.8|199133.8|199277.1|199127.1|199381.1|199231.1|199226.3|199076.3|949
1621452600000|2021-05-19 19:30:00|199276.8|199126.8|199356.3|199206.3|199366.1|199216.1|199225.4|199106.9|993
1621452900000|2021-05-19 19:35:00|199356.2|199206.2|199465.3|199315.3|199502.3|199352.3|199338.9|199188.9|970
1621453200000|2021-05-19 19:40:00|199465.9|199315.9|199398.3|199248.3|199492.9|199342.9|199342.4|199192.4|979
1621453500000|2021-05-19 19:45:00|199399.1|199249.1|199484.8|199334.8|199625.7|199480.1|199358.9|199239.8|921
1621453800000|2021-05-19 19:50:00|199489.4|199339.4|199556.4|199406.4|199611.8|199461.8|199405|199255|981
1621454100000|2021-05-19 19:55:00|199554.7|199404.7|199528.9|199378.9|199607.8|199464.7|199450.1|199300.1|919
1621454400000|2021-05-19 20:00:00|199533.9|199383.9|199541.7|199391.7|199602.9|199452.9|199526.8|199376.8|786
1621454700000|2021-05-19 20:05:00|199541.4|199391.4|199656.4|199506.4|199673.2|199523.2|199504.7|199354.7|649
1621455000000|2021-05-19 20:10:00|199659.9|199509.9|199696.5|199546.5|199711.4|199561.4|199575.4|199425.4|631
1621455300000|2021-05-19 20:15:00|199694.5|199544.5|199582.3|199432.3|199702|199552|199579.2|199429.2|553
1621455600000|2021-05-19 20:20:00|199584.7|199434.7|199526|199376|199595.4|199445.4|199498.5|199348.5|598
1621455900000|2021-05-19 20:25:00|199525.9|199375.9|199553.4|199403.4|199624.5|199474.5|199503.2|199353.2|548
1621456200000|2021-05-19 20:30:00|199550.1|199400.1|199514.2|199364.2|199576.1|199426.1|199474.2|199324.2|590
1621456500000|2021-05-19 20:35:00|199513.1|199363.1|199510.6|199360.6|199516.2|199366.2|199460.2|199310.2|485
1621456800000|2021-05-19 20:40:00|199510.9|199360.9|199495.2|199345.2|199512.8|199362.8|199459|199309|369
1621457100000|2021-05-19 20:45:00|199492|199342|199487.4|199337.4|199501.7|199351.7|199448.2|199298.2|337
1621457400000|2021-05-19 20:50:00|199486.8|199336.8|199478.6|199328.6|199498.2|199348.2|199468.9|199318.9|422
1621457700000|2021-05-19 20:55:00|199478.7|199328.7|199379.3|199229.3|199493.4|199343.4|199339.7|199143|387
1621458000000|2021-05-19 21:00:00|199416.6|199144.6|199401.2|199082.2|199647.2|199328.2|199350.9|199031.9|77
1621458300000|2021-05-19 21:05:00|199517.8|199198.8|199493.3|199174.3|199564.5|199245.5|199427.5|199108.5|150
1621458600000|2021-05-19 21:10:00|199481.8|199162.8|199491.4|199172.4|199542|199223|199386.4|199067.4|115
1621458900000|2021-05-19 21:15:00|199503|199184|199490.8|199171.8|199542.1|199223.1|199421|199102|114
1621459200000|2021-05-19 21:20:00|199503.5|199184.5|199454.7|199135.7|199565.8|199246.8|199421|199102|98
1621459500000|2021-05-19 21:25:00|199442.3|199123.3|199492.5|199173.5|199565.5|199246.5|199419.9|199100.9|89
1621459800000|2021-05-19 21:30:00|199421|199102|199476.4|199157.4|199549.7|199230.7|199421|199102|335
1621460100000|2021-05-19 21:35:00|199483.3|199164.3|199545.5|199226.5|199555.7|199236.7|199441.1|199122.1|344
1621460400000|2021-05-19 21:40:00|199544.2|199225.2|199450.2|199131.2|199551.1|199232.1|199426.4|199107.4|378
1621460700000|2021-05-19 21:45:00|199470.1|199151.1|199523.4|199204.4|199574.1|199268.2|199419.5|199100.5|314
1621461000000|2021-05-19 21:50:00|199536.2|199217.2|199506.5|199187.5|199577.9|199258.9|199468.8|199149.8|416
1621461300000|2021-05-19 21:55:00|199504.9|199185.9|199474.2|199155.2|199569.7|199334.5|199405|199086|249
1621461600000|2021-05-19 22:00:00|199477.3|199158.3|199524.5|199374.5|199625.1|199399.4|199446|199127|589
1621461900000|2021-05-19 22:05:00|199527|199377|199517.5|199367.5|199617.4|199412.2|199493.3|199243.2|463
1621462200000|2021-05-19 22:10:00|199497.9|199347.9|199518|199368|199649.8|199439.6|199476.1|199296.3|465
1621462500000|2021-05-19 22:15:00|199518.9|199368.9|199515.1|199365.1|199533.5|199383.5|199499.6|199349.6|261
1621462800000|2021-05-19 22:20:00|199515.2|199365.2|199520.8|199370.8|199546.3|199396.3|199497.4|199347.4|303
1621463100000|2021-05-19 22:25:00|199517.8|199367.8|199529.9|199379.9|199545.1|199395.1|199506|199356|256
1621463400000|2021-05-19 22:30:00|199532.6|199382.6|199526.6|199376.6|199535.6|199385.6|199496.4|199346.4|287
1621463700000|2021-05-19 22:35:00|199528|199378|199509.2|199359.2|199555.3|199405.3|199500.5|199350.5|345
1621464000000|2021-05-19 22:40:00|199507.1|199357.1|199541.3|199391.3|199557.8|199407.8|199497.5|199347.5|319
1621464300000|2021-05-19 22:45:00|199541.5|199391.5|199537.6|199387.6|199574.9|199424.9|199518.4|199368.4|389
1621464600000|2021-05-19 22:50:00|199537.3|199387.3|199540.3|199390.3|199559.8|199409.8|199529|199379|325
1621464900000|2021-05-19 22:55:00|199545.3|199395.3|199530.9|199380.9|199558.2|199408.2|199526.9|199376.9|285
1621465200000|2021-05-19 23:00:00|199505.3|199355.3|199571.5|199421.5|199613.3|199463.3|199505.3|199355.3|413
1621465500000|2021-05-19 23:05:00|199570.7|199420.7|199474.2|199324.2|199580|199430|199459.1|199309.1|395
1621465800000|2021-05-19 23:10:00|199474.5|199324.5|199464.2|199314.2|199493.5|199343.5|199457.7|199307.7|399
1621466100000|2021-05-19 23:15:00|199461.6|199311.6|199430|199280|199490.1|199340.1|199416.9|199266.9|348
1621466400000|2021-05-19 23:20:00|199430.6|199280.6|199423.3|199273.3|199441.2|199291.2|199379.4|199229.4|362
1621466700000|2021-05-19 23:25:00|199418.3|199268.3|199431.2|199281.2|199453.2|199303.2|199406.3|199256.3|416
1621467000000|2021-05-19 23:30:00|199434.8|199284.8|199442.2|199292.2|199489.1|199339.1|199419.1|199269.1|392
1621467300000|2021-05-19 23:35:00|199442.8|199292.8|199467.7|199317.7|199492|199342|199427.2|199277.2|359
1621467600000|2021-05-19 23:40:00|199466.4|199316.4|199527|199377|199544.2|199394.2|199460|199310|376
1621467900000|2021-05-19 23:45:00|199525.8|199375.8|199497.5|199347.5|199525.8|199375.8|199489.2|199339.2|385
1621468200000|2021-05-19 23:50:00|199501.9|199351.9|199543.5|199393.5|199551.5|199401.5|199489.6|199339.6|445
1621468500000|2021-05-19 23:55:00|199544|199394|199511.1|199361.1|199558.1|199408.1|199502|199352|482
1621468800000|2021-05-20 00:00:00|199514.3|199364.3|199509.3|199359.3|199564.1|199414.1|199437.7|199287.7|613
1621469100000|2021-05-20 00:05:00|199507.4|199357.4|199443.7|199293.7|199507.4|199357.4|199399.1|199249.1|512
1621469400000|2021-05-20 00:10:00|199444.6|199294.6|199428.6|199278.6|199482.6|199332.6|199426.6|199276.6|530
1621469700000|2021-05-20 00:15:00|199428.9|199278.9|199293.6|199143.6|199439|199289|199267|199117|651
1621470000000|2021-05-20 00:20:00|199293.9|199143.9|199330.6|199180.6|199334.8|199184.8|199263|199113|532
1621470300000|2021-05-20 00:25:00|199331.8|199181.8|199291.9|199141.9|199343.2|199193.2|199247|199097|482
1621470600000|2021-05-20 00:30:00|199301.4|199151.4|199222.8|199072.8|199302.4|199152.4|199195.8|199045.8|615
1621470900000|2021-05-20 00:35:00|199222|199072|199243.5|199093.5|199252.2|199102.2|199168.9|199018.9|567
1621471200000|2021-05-20 00:40:00|199245|199095|199194.6|199044.6|199254.2|199104.2|199181.7|199031.7|557
1621471500000|2021-05-20 00:45:00|199194.9|199044.9|199276|199126|199280.6|199130.6|199178.4|199028.4|501
1621471800000|2021-05-20 00:50:00|199276.6|199126.6|199265.3|199115.3|199292.4|199142.4|199242.6|199092.6|624
1621472100000|2021-05-20 00:55:00|199266.4|199116.4|199264.9|199114.9|199288.2|199138.2|199249.6|199099.6|489
1621472400000|2021-05-20 01:00:00|199265.5|199115.5|199265.4|199115.4|199283.6|199133.6|199190.8|199040.8|675
1621472700000|2021-05-20 01:05:00|199267.3|199117.3|199343.8|199193.8|199369.5|199219.5|199217.5|199067.5|740
1621473000000|2021-05-20 01:10:00|199344.3|199194.3|199431.4|199281.4|199460.2|199310.2|199343.9|199193.9|728
1621473300000|2021-05-20 01:15:00|199432.1|199282.1|199524.7|199374.7|199527.1|199377.1|199417.4|199267.4|656
1621473600000|2021-05-20 01:20:00|199523.1|199373.1|199545.6|199395.6|199560.4|199410.4|199496.2|199346.2|569
1621473900000|2021-05-20 01:25:00|199545.5|199395.5|199540.9|199390.9|199572.3|199422.3|199512.6|199362.6|578
1621474200000|2021-05-20 01:30:00|199542|199392|199369.9|199219.9|199670.7|199520.7|199367.1|199217.1|778
1621474500000|2021-05-20 01:35:00|199358.7|199208.7|199202.6|199052.6|199362.7|199212.7|199196|199046|806
1621474800000|2021-05-20 01:40:00|199203.9|199053.9|199174.6|199024.6|199212.3|199062.3|199127.3|198977.3|681
1621475100000|2021-05-20 01:45:00|199173.6|199023.6|199121.8|198971.8|199185.4|199035.4|199103.5|198953.5|658
1621475400000|2021-05-20 01:50:00|199122.1|198972.1|199080.8|198930.8|199189.9|199039.9|199079.4|198929.4|611
1621475700000|2021-05-20 01:55:00|199079.7|198929.7|199207.5|199057.5|199213.7|199063.7|199072.4|198922.4|631
1621476000000|2021-05-20 02:00:00|199207.9|199057.9|199150.8|199000.8|199216.4|199066.4|199118.6|198968.6|636
1621476300000|2021-05-20 02:05:00|199150.4|199000.4|199202.8|199052.8|199219.5|199069.5|199117.6|198967.6|657
1621476600000|2021-05-20 02:10:00|199202.6|199052.6|199239.8|199089.8|199245.5|199095.5|199162|199012|604
1621476900000|2021-05-20 02:15:00|199239.1|199089.1|199259|199109|199290.3|199140.3|199189.6|199039.6|571
1621477200000|2021-05-20 02:20:00|199259.4|199109.4|199215|199065|199287.6|199137.6|199214.3|199064.3|552
1621477500000|2021-05-20 02:25:00|199215.4|199065.4|199261.2|199111.2|199283.1|199133.1|199210.3|199060.3|616
1621477800000|2021-05-20 02:30:00|199272.4|199122.4|199197.7|199047.7|199283.3|199133.3|199195|199045|603
1621478100000|2021-05-20 02:35:00|199199|199049|199191.6|199041.6|199221.5|199071.5|199155.7|199005.7|615
1621478400000|2021-05-20 02:40:00|199191.4|199041.4|199160.5|199010.5|199239|199089|199116.9|198966.9|576
1621478700000|2021-05-20 02:45:00|199159.2|199009.2|199134.3|198984.3|199175.1|199025.1|199086|198936|529
1621479000000|2021-05-20 02:50:00|199134.1|198984.1|199172.9|199022.9|199184.2|199034.2|199120.3|198970.3|530
1621479300000|2021-05-20 02:55:00|199172|199022|199237.2|199087.2|199264.5|199114.5|199123.9|198973.9|597
1621479600000|2021-05-20 03:00:00|199234.8|199084.8|199201|199051|199264.7|199114.7|199196.6|199046.6|603
1621479900000|2021-05-20 03:05:00|199200.4|199050.4|199196|199046|199230.2|199080.2|199152.8|199002.8|524
1621480200000|2021-05-20 03:10:00|199196.6|199046.6|199120.8|198970.8|199202.1|199052.1|199113.4|198963.4|521
1621480500000|2021-05-20 03:15:00|199120.3|198970.3|199124.9|198974.9|199158.6|199008.6|199112.6|198962.6|472
1621480800000|2021-05-20 03:20:00|199127.2|198977.2|199055.3|198905.3|199143.1|198993.1|199045.6|198895.6|496
1621481100000|2021-05-20 03:25:00|199055.1|198905.1|199075.9|198925.9|199096.8|198946.8|199049.2|198899.2|399
1621481400000|2021-05-20 03:30:00|199078.6|198928.6|199047.9|198897.9|199103.3|198953.3|199042.6|198892.6|481
1621481700000|2021-05-20 03:35:00|199048.5|198898.5|199072.8|198922.8|199083.4|198933.4|199045.5|198895.5|461
1621482000000|2021-05-20 03:40:00|199072.5|198922.5|199068.3|198918.3|199098.4|198948.4|199050.3|198900.3|382
1621482300000|2021-05-20 03:45:00|199067.2|198917.2|199082.6|198932.6|199090|198940|198993.8|198843.8|443
1621482600000|2021-05-20 03:50:00|199082.4|198932.4|199052|198902|199083.7|198933.7|199047.2|198897.2|407
1621482900000|2021-05-20 03:55:00|199052.5|198902.5|199060|198910|199071.5|198921.5|199004.8|198854.8|324
1621483200000|2021-05-20 04:00:00|199061.7|198911.7|199043.9|198893.9|199068.8|198918.8|199024.8|198874.8|297
1621483500000|2021-05-20 04:05:00|199044.6|198894.6|199076.8|198926.8|199100.6|198950.6|199042|198892|404
1621483800000|2021-05-20 04:10:00|199074.9|198924.9|199044.8|198894.8|199076.4|198926.4|199022.9|198872.9|317
1621484100000|2021-05-20 04:15:00|199044.7|198894.7|199054.1|198904.1|199063.1|198913.1|198968.1|198818.1|396
1621484400000|2021-05-20 04:20:00|199054|198904|199014.9|198864.9|199074|198924|199008.3|198858.3|375
1621484700000|2021-05-20 04:25:00|199015.2|198865.2|198954.7|198804.7|199023.3|198873.3|198926.2|198776.2|427
1621485000000|2021-05-20 04:30:00|198953.5|198803.5|198958|198808|199002.4|198852.4|198915.5|198765.5|515
1621485300000|2021-05-20 04:35:00|198957.5|198807.5|198987.3|198837.3|198991.4|198841.4|198942.4|198792.4|404
1621485600000|2021-05-20 04:40:00|198988.2|198838.2|198982.6|198832.6|199005.1|198855.1|198954.5|198804.5|477
1621485900000|2021-05-20 04:45:00|198984.2|198834.2|198977.7|198827.7|199026|198876|198974.6|198824.6|495
1621486200000|2021-05-20 04:50:00|198977.8|198827.8|198987.2|198837.2|198995.3|198845.3|198974.4|198824.4|463
1621486500000|2021-05-20 04:55:00|198988.9|198838.9|199002.5|198852.5|199006.2|198856.2|198977.5|198827.5|467
1621486800000|2021-05-20 05:00:00|199000.7|198850.7|198994.8|198844.8|199054.6|198904.6|198975.7|198825.7|454
1621487100000|2021-05-20 05:05:00|198993.3|198843.3|199029.8|198879.8|199050.6|198900.6|198993|198843|337
1621487400000|2021-05-20 05:10:00|199030.2|198880.2|199105.3|198955.3|199111.1|198961.1|199026|198876|399
1621487700000|2021-05-20 05:15:00|199107.3|198957.3|199091.7|198941.7|199116.1|198966.1|199069.3|198919.3|460
1621488000000|2021-05-20 05:20:00|199092.2|198942.2|199067.7|198917.7|199094.2|198944.2|199051.5|198901.5|404
1621488300000|2021-05-20 05:25:00|199067.5|198917.5|199043.6|198893.6|199067.5|198917.5|199014.8|198864.8|361
1621488600000|2021-05-20 05:30:00|199044.6|198894.6|199032.1|198882.1|199050.4|198900.4|198943.3|198793.3|557
1621488900000|2021-05-20 05:35:00|199032.3|198882.3|199009.5|198859.5|199052|198902|199004.7|198854.7|516
1621489200000|2021-05-20 05:40:00|199009.9|198859.9|198995.8|198845.8|199040.9|198890.9|198983.2|198833.2|554
1621489500000|2021-05-20 05:45:00|198995.7|198845.7|198997.7|198847.7|199005.9|198855.9|198959.3|198809.3|542
1621489800000|2021-05-20 05:50:00|198997.2|198847.2|198996.4|198846.4|199000.7|198850.7|198966.5|198816.5|452
1621490100000|2021-05-20 05:55:00|198998.2|198848.2|198976.2|198826.2|198998.2|198848.2|198932.6|198782.6|499
1621490400000|2021-05-20 06:00:00|198977|198827|199064.1|198914.1|199120.7|198970.7|198923.9|198773.9|779
1621490700000|2021-05-20 06:05:00|199067.4|198917.4|198958.9|198808.9|199086.2|198936.2|198956.1|198806.1|672
1621491000000|2021-05-20 06:10:00|198960.2|198810.2|198954.9|198804.9|198980.3|198830.3|198933.8|198783.8|656
1621491300000|2021-05-20 06:15:00|198954.6|198804.6|198935.4|198785.4|198977.2|198827.2|198917.5|198767.5|600
1621491600000|2021-05-20 06:20:00|198936|198786|198993.7|198843.7|199020.3|198870.3|198924|198774|593
1621491900000|2021-05-20 06:25:00|198993.4|198843.4|198920.6|198770.6|198999|198849|198906.4|198756.4|671
1621492200000|2021-05-20 06:30:00|198916.2|198766.2|198905.6|198755.6|198963|198813|198892|198742|691
1621492500000|2021-05-20 06:35:00|198905|198755|199013.1|198863.1|199017.1|198867.1|198895.2|198745.2|490
1621492800000|2021-05-20 06:40:00|199011.5|198861.5|199018.7|198868.7|199049.2|198899.2|198953.8|198803.8|579
1621493100000|2021-05-20 06:45:00|199018.8|198868.8|199035.4|198885.4|199043.3|198893.3|198991.8|198841.8|603
1621493400000|2021-05-20 06:50:00|199035.3|198885.3|199037|198887|199043.5|198893.5|198995.7|198845.7|584
1621493700000|2021-05-20 06:55:00|199034.5|198884.5|199102.6|198952.6|199126.7|198976.7|199031.7|198881.7|624
1621494000000|2021-05-20 07:00:00|199097.4|198947.4|199012.1|198862.1|199108.1|198958.1|199001.1|198851.1|846
1621494300000|2021-05-20 07:05:00|199013.8|198863.8|199079.8|198929.8|199099.6|198949.6|198963.1|198813.1|826
1621494600000|2021-05-20 07:10:00|199079.2|198929.2|198958|198808|199080.2|198930.2|198947.8|198797.8|874
1621494900000|2021-05-20 07:15:00|198957.8|198807.8|198912.8|198762.8|199004.1|198854.1|198902.5|198752.5|861
1621495200000|2021-05-20 07:20:00|198906.1|198756.1|198946|198796|198960|198819.3|198868.4|198734.9|737
1621495500000|2021-05-20 07:25:00|198943.4|198793.4|198937.6|198787.6|199018.1|198868.1|198905.8|198755.8|745
1621495800000|2021-05-20 07:30:00|198938|198788|198931.2|198781.2|199019.1|198869.1|198915.2|198765.2|847
1621496100000|2021-05-20 07:35:00|198931|198781|198897.1|198747.1|198994.3|198844.3|198890.1|198740.1|805
1621496400000|2021-05-20 07:40:00|198897.4|198747.4|198936.4|198786.4|198973.7|198823.7|198848.7|198698.7|829
1621496700000|2021-05-20 07:45:00|198937.2|198787.2|199019.5|198869.5|199021.1|198871.1|198848.8|198698.8|764
1621497000000|2021-05-20 07:50:00|199019.7|198869.7|198950.4|198800.4|199045|198895|198944.3|198794.3|763
1621497300000|2021-05-20 07:55:00|198951.4|198801.4|198783|198633|198953.4|198803.4|198736.9|198586.9|904
1621497600000|2021-05-20 08:00:00|198782.6|198632.6|198862.3|198712.3|198869.2|198719.2|198762.9|198612.9|843
1621497900000|2021-05-20 08:05:00|198862.5|198712.5|198815.4|198665.4|198863.3|198713.3|198805.3|198655.3|809
1621498200000|2021-05-20 08:10:00|198812.9|198662.9|198673.7|198523.7|198832.3|198682.3|198654.7|198504.7|680
1621498500000|2021-05-20 08:15:00|198679.5|198529.5|198662.3|198512.3|198680|198530|198631.5|198481.5|708
1621498800000|2021-05-20 08:20:00|198660.6|198510.6|198827.5|198677.5|198836.8|198686.8|198660.6|198510.6|762
1621499100000|2021-05-20 08:25:00|198828.9|198678.9|198851.9|198701.9|198909.5|198759.5|198791.9|198641.9|855
1621499400000|2021-05-20 08:30:00|198852|198702|198984.7|198834.7|198985.4|198835.4|198818.7|198668.7|839
1621499700000|2021-05-20 08:35:00|198984.3|198834.3|199021.6|198871.6|199069.9|198919.9|198957.5|198807.5|959
1621500000000|2021-05-20 08:40:00|199022.8|198872.8|199016.1|198866.1|199029.1|198894.3|198935|198797.3|882
1621500300000|2021-05-20 08:45:00|199012.6|198862.6|198973.2|198823.2|199063.3|198913.3|198962.7|198812.7|846
1621500600000|2021-05-20 08:50:00|198974.6|198824.6|199046.9|198896.9|199103.4|198953.4|198971|198821|907
1621500900000|2021-05-20 08:55:00|199047|198897|199014.1|198864.1|199120.8|198970.8|199002.9|198852.9|833
1621501200000|2021-05-20 09:00:00|199014.6|198864.6|199005.9|198855.9|199054.7|198904.7|199001.6|198851.6|865
1621501500000|2021-05-20 09:05:00|199004.3|198854.3|199036.6|198886.6|199055.8|198905.8|198956.5|198806.5|813
1621501800000|2021-05-20 09:10:00|199036.3|198886.3|199046|198896|199068|198918|199011.2|198861.2|763
1621502100000|2021-05-20 09:15:00|199046.1|198896.1|199131|198981|199168.9|199018.9|199046.1|198896.1|790
1621502400000|2021-05-20 09:20:00|199130.4|198980.4|199211.6|199061.6|199231.3|199081.3|199088.4|198938.4|835
1621502700000|2021-05-20 09:25:00|199209.5|199059.5|199092.7|198942.7|199218.1|199068.1|199083.1|198933.1|840
1621503000000|2021-05-20 09:30:00|199092.1|198942.1|199118|198968|199169.6|199019.6|199065.2|198915.2|864
1621503300000|2021-05-20 09:35:00|199113.8|198963.8|199110.7|198960.7|199115.3|198965.3|199063.5|198913.5|904
1621503600000|2021-05-20 09:40:00|199111.2|198961.2|199126|198976|199149.5|198999.5|199041.7|198891.7|753
1621503900000|2021-05-20 09:45:00|199126.5|198976.5|199070.4|198920.4|199150.2|199000.2|199048.2|198898.2|685
1621504200000|2021-05-20 09:50:00|199049|198899|199080.4|198930.4|199123.6|198973.6|199034|198884|878
1621504500000|2021-05-20 09:55:00|199079|198929|199078.5|198928.5|199113.7|198963.7|199063|198913|723
1621504800000|2021-05-20 10:00:00|199057.6|198907.6|199021.2|198871.2|199150.4|199000.4|199020.3|198870.3|761
1621505100000|2021-05-20 10:05:00|199028.3|198878.3|199061.6|198911.6|199065.1|198915.1|198945.6|198795.6|814
1621505400000|2021-05-20 10:10:00|199060.5|198910.5|199118.3|198968.3|199157|199007|199041.2|198891.2|877
1621505700000|2021-05-20 10:15:00|199118.2|198968.2|199053.6|198903.6|199142.3|198992.3|199015.2|198865.2|841
1621506000000|2021-05-20 10:20:00|199052.9|198902.9|199029.7|198879.7|199094.5|198944.5|199017|198867|831
1621506300000|2021-05-20 10:25:00|199029.1|198879.1|199062.1|198912.1|199112.4|198962.4|199022.1|198872.1|852
1621506600000|2021-05-20 10:30:00|199050.1|198900.1|199013.6|198863.6|199076.5|198926.5|198987.8|198837.8|806
1621506900000|2021-05-20 10:35:00|199016.1|198866.1|198967|198817|199073.2|198923.2|198948|198798|816
1621507200000|2021-05-20 10:40:00|198970.7|198820.7|198952.4|198802.4|198979.6|198829.6|198889.6|198739.6|773
1621507500000|2021-05-20 10:45:00|198951.6|198801.6|198991.8|198841.8|199044.5|198894.5|198926.9|198776.9|815
1621507800000|2021-05-20 10:50:00|198993|198843|198903.1|198753.1|199050.2|198900.2|198895.8|198745.8|871
1621508100000|2021-05-20 10:55:00|198902.1|198752.1|198917.8|198767.8|198928.7|198778.7|198886.9|198736.9|890
1621508400000|2021-05-20 11:00:00|198918.3|198768.3|198948.6|198798.6|198970.2|198820.2|198841.8|198691.8|887
1621508700000|2021-05-20 11:05:00|198947.8|198797.8|198972.4|198822.4|198986.9|198836.9|198931.1|198781.1|915
1621509000000|2021-05-20 11:10:00|198972.8|198822.8|198994.4|198844.4|199008.5|198858.5|198900.7|198750.7|904
1621509300000|2021-05-20 11:15:00|198995.1|198845.1|199030.6|198880.6|199078.3|198928.3|198929.3|198802.6|772
1621509600000|2021-05-20 11:20:00|199030.8|198880.8|199075.5|198925.5|199087.5|198937.5|198999.4|198849.4|836
1621509900000|2021-05-20 11:25:00|199075.3|198925.3|199059.5|198909.5|199086.6|198936.6|198998.2|198848.2|779
1621510200000|2021-05-20 11:30:00|199059.7|198909.7|199057.7|198907.7|199087.4|198937.4|199000.2|198850.2|770
1621510500000|2021-05-20 11:35:00|199054.7|198904.7|199085.6|198935.6|199091.8|198941.8|198990.4|198840.4|811
1621510800000|2021-05-20 11:40:00|199086.1|198936.1|199018.6|198868.6|199092.1|198942.1|198986.5|198846.9|801
1621511100000|2021-05-20 11:45:00|199017.4|198867.4|199091|198941|199110.9|198960.9|199010.5|198860.5|736
1621511400000|2021-05-20 11:50:00|199090.9|198940.9|199048.1|198898.1|199139.1|198991.6|199040.1|198890.1|727
1621511700000|2021-05-20 11:55:00|199049|198899|198984.7|198834.7|199051.3|198901.3|198927.9|198777.9|770
1621512000000|2021-05-20 12:00:00|198983.1|198833.1|198914.8|198764.8|199038.1|198888.1|198837|198687|914
1621512300000|2021-05-20 12:05:00|198918.3|198768.3|198979|198829|199015.1|198865.1|198884.3|198734.3|848
1621512600000|2021-05-20 12:10:00|198977.9|198827.9|199146.3|198996.3|199173.8|199023.8|198977.9|198827.9|759
1621512900000|2021-05-20 12:15:00|199147.1|198997.1|199178.8|199028.8|199192.1|199042.1|199083.8|198933.8|851
1621513200000|2021-05-20 12:20:00|199176.9|199026.9|199198.6|199048.6|199252.2|199102.2|199030.4|198880.4|911
1621513500000|2021-05-20 12:25:00|199199.5|199049.5|199131.7|198981.7|199203.8|199053.8|199129.8|198979.8|818
1621513800000|2021-05-20 12:30:00|199153.3|199003.3|199039.3|198889.3|199159.4|199009.4|198993.7|198843.7|954
1621514100000|2021-05-20 12:35:00|199044.6|198894.6|199090.9|198940.9|199092.9|198942.9|198953.1|198803.1|943
1621514400000|2021-05-20 12:40:00|199092|198942|199178.8|199028.8|199185.5|199035.5|199010.5|198860.5|997
1621514700000|2021-05-20 12:45:00|199177.1|199027.1|199175.8|199025.8|199338.5|199188.5|199133.4|198983.4|923
1621515000000|2021-05-20 12:50:00|199175.9|199025.9|199214.4|199064.4|199228|199078|199106.2|198972|916
1621515300000|2021-05-20 12:55:00|199214.2|199064.2|199151.9|199001.9|199322.1|199172.1|199110.9|198979.7|896
1621515600000|2021-05-20 13:00:00|199149.8|198999.8|199232.5|199082.5|199297.2|199179.6|199041.1|198891.1|936
1621515900000|2021-05-20 13:05:00|199236|199086|199255.7|199105.7|199284.2|199181.1|199037.5|198925.8|876
1621516200000|2021-05-20 13:10:00|199259.7|199109.7|199086.7|198936.7|199292.1|199142.1|199052.7|198902.7|959
1621516500000|2021-05-20 13:15:00|199089.7|198939.7|199098.9|198948.9|199129.1|199003.8|198995.9|198845.9|965
1621516800000|2021-05-20 13:20:00|199100.6|198950.6|199168|199018|199183.9|199033.9|199007.5|198857.5|846
1621517100000|2021-05-20 13:25:00|199168.5|199018.5|198958|198808|199171.7|199021.7|198905.8|198800.1|718
1621517400000|2021-05-20 13:30:00|198956.2|198806.2|198760.5|198610.5|198983.9|198888.9|198752.7|198602.7|801
1621517700000|2021-05-20 13:35:00|198759.6|198609.6|198835.4|198685.4|198841.9|198691.9|198724.1|198574.1|802
1621518000000|2021-05-20 13:40:00|198843.4|198693.4|198927.3|198777.3|199009.2|198900.8|198829.3|198679.3|805
1621518300000|2021-05-20 13:45:00|198929.2|198779.2|198761.1|198611.1|198929.5|198779.5|198653.8|198547.5|963
1621518600000|2021-05-20 13:50:00|198761.3|198611.3|198806|198656|198914.4|198814.5|198702.9|198552.9|1034
1621518900000|2021-05-20 13:55:00|198796.8|198646.8|198812.2|198662.2|198820|198670|198667.2|198536.5|1011
1621519200000|2021-05-20 14:00:00|198811|198661|198789.9|198639.9|198874.5|198732.8|198735.1|198585.1|1054
1621519500000|2021-05-20 14:05:00|198788.4|198638.4|198765.4|198615.4|198885.3|198735.3|198691.3|198583.4|1042
1621519800000|2021-05-20 14:10:00|198766.4|198616.4|198605.3|198455.3|198770.6|198620.6|198534.7|198400.7|1075
1621520100000|2021-05-20 14:15:00|198602.2|198452.2|198557.7|198407.7|198604.6|198461.5|198486.9|198336.9|1043
1621520400000|2021-05-20 14:20:00|198566.4|198416.4|198490.7|198340.7|198591|198441|198441.9|198319.4|1024
1621520700000|2021-05-20 14:25:00|198489.6|198339.6|198625|198475|198651.7|198501.7|198449.7|198336.5|1046
1621521000000|2021-05-20 14:30:00|198624.5|198474.5|198730.9|198580.9|198749.9|198640.5|198624.4|198474.5|911
1621521300000|2021-05-20 14:35:00|198730.8|198580.8|198788.7|198638.7|198821.5|198685.6|198716.4|198566.4|945
1621521600000|2021-05-20 14:40:00|198788.1|198638.1|198903.1|198753.1|198915.1|198765.1|198779.7|198629.7|1016
1621521900000|2021-05-20 14:45:00|198902.2|198752.2|199057.2|198907.2|199132.1|198998.1|198901.1|198751.1|1030
1621522200000|2021-05-20 14:50:00|199049.8|198899.8|198942.5|198792.5|199049.8|198899.8|198886.6|198750.7|1013
1621522500000|2021-05-20 14:55:00|198940.2|198790.2|199005.3|198855.3|199022.4|198919.5|198885.6|198742.9|1043
1621522800000|2021-05-20 15:00:00|199003.2|198853.2|199015.2|198865.2|199103.5|198959.8|198910.6|198760.6|992
1621523100000|2021-05-20 15:05:00|199013.3|198863.3|198918.9|198768.9|199054.6|198910.9|198917.7|198767.7|928
1621523400000|2021-05-20 15:10:00|198920.7|198770.7|198940.9|198790.9|198941|198791|198733.4|198606.6|939
1621523700000|2021-05-20 15:15:00|198940.4|198790.4|198926.1|198876.1|199016.2|198883.8|198819.4|198695.7|935
1621524000000|2021-05-20 15:20:00|198972.8|198822.8|198972.2|198822.2|199015.4|198881.3|198896.1|198749.7|940
1621524300000|2021-05-20 15:25:00|198973.6|198823.6|198858.3|198708.3|198990.3|198840.3|198839.4|198689.4|829
1621524600000|2021-05-20 15:30:00|198858.4|198708.4|198886.9|198736.9|198969.6|198832.2|198819.1|198689.1|998
1621524900000|2021-05-20 15:35:00|198887.7|198737.7|198992.5|198842.5|199000.2|198895.8|198833.8|198693.3|974
1621525200000|2021-05-20 15:40:00|198988.6|198838.6|198737.1|198587.1|198988.6|198885.1|198714.6|198564.6|961
1621525500000|2021-05-20 15:45:00|198769.2|198619.2|198769.1|198619.1|198852.3|198736.1|198750|198600|916
1621525800000|2021-05-20 15:50:00|198768.9|198618.9|198890.3|198740.3|198943.8|198813.3|198740.5|198590.5|993
1621526100000|2021-05-20 15:55:00|198892.2|198742.2|198847|198797|198951.5|198844.8|198797.6|198667.8|955
1621526400000|2021-05-20 16:00:00|198894.8|198744.8|199064|198914|199123.5|198973.5|198840.7|198743.1|1005
1621526700000|2021-05-20 16:05:00|199057.6|198907.6|199221.9|199071.9|199222.5|199072.5|199052.5|198902.5|823
1621527000000|2021-05-20 16:10:00|199221.3|199071.3|199396.4|199246.4|199428.5|199316.1|199192.3|199042.3|890
1621527300000|2021-05-20 16:15:00|199397.2|199247.2|199444.7|199294.7|199466.5|199316.5|199309.5|199203.1|859
1621527600000|2021-05-20 16:20:00|199446.4|199296.4|199330.5|199180.5|199479.7|199361.7|199325.8|199175.8|860
1621527900000|2021-05-20 16:25:00|199331.6|199181.6|199238.2|199088.2|199365.7|199215.7|199162.7|199034.6|902
1621528200000|2021-05-20 16:30:00|199236.4|199086.4|199345.3|199195.3|199347.4|199238.6|199180|199070|943
1621528500000|2021-05-20 16:35:00|199344.9|199194.9|199409|199259|199444.6|199294.6|199279.1|199156.2|902
1621528800000|2021-05-20 16:40:00|199408.8|199258.8|199211.9|199061.9|199458.3|199308.3|199205.7|199055.7|883
1621529100000|2021-05-20 16:45:00|199210.2|199060.2|199192.9|199042.9|199291.4|199183.1|199116.6|198966.6|939
1621529400000|2021-05-20 16:50:00|199192.6|199042.6|199127.6|198977.6|199196.4|199046.4|198999|198874.3|912
1621529700000|2021-05-20 16:55:00|199127.9|198977.9|199098|198948|199144.4|198995.4|199007.3|198857.3|880
1621530000000|2021-05-20 17:00:00|199098.2|198948.2|199074.5|199024.5|199189.3|199085.3|199054.3|198928.9|846
1621530300000|2021-05-20 17:05:00|199072.2|199022.2|199150.7|199000.7|199187.8|199037.8|198994.5|198854.5|939
1621530600000|2021-05-20 17:10:00|199151.7|199001.7|199262|199112|199358.6|199233.5|199135.2|198985.2|855
1621530900000|2021-05-20 17:15:00|199258|199108|199190.8|199040.8|199258|199108|199117.5|198967.5|773
1621531200000|2021-05-20 17:20:00|199191|199041|199169.1|199019.1|199204.9|199054.9|199133|198983|687
1621531500000|2021-05-20 17:25:00|199169.4|199019.4|199184.6|199034.6|199215.5|199065.5|199139.4|198989.4|685
1621531800000|2021-05-20 17:30:00|199177.4|199027.4|199170|199020|199225.3|199075.3|199148.1|198998.1|604
1621532100000|2021-05-20 17:35:00|199169.7|199019.7|199084.6|198934.6|199253.2|199103.2|199083.1|198933.1|654
1621532400000|2021-05-20 17:40:00|199084.2|198934.2|199113.7|198963.7|199139.2|198989.2|199015.9|198865.9|704
1621532700000|2021-05-20 17:45:00|199111.6|198961.6|199073.5|198923.5|199115.7|198965.7|199001.8|198851.8|775
1621533000000|2021-05-20 17:50:00|199081.7|198931.7|199243.1|199093.1|199301.5|199151.5|199055.3|198905.3|925
1621533300000|2021-05-20 17:55:00|199242.4|199092.4|199215.1|199065.1|199259.1|199109.1|199184.5|199034.5|753
1621533600000|2021-05-20 18:00:00|199223.8|199073.8|199152.5|199002.5|199229.4|199079.4|199086.1|198936.1|853
1621533900000|2021-05-20 18:05:00|199152.2|199002.2|199122.2|198972.2|199152.2|199002.2|199029.8|198911.3|894
1621534200000|2021-05-20 18:10:00|199120.7|198970.7|199114.4|198964.4|199138.9|199023.3|198982.9|198873.4|825
1621534500000|2021-05-20 18:15:00|199118.7|198968.7|199113.1|198963.1|199171.7|199021.7|199008.9|198911|854
1621534800000|2021-05-20 18:20:00|199122.9|198972.9|199073.8|198923.8|199144.9|198994.9|198990.2|198889.1|909
1621535100000|2021-05-20 18:25:00|199074.6|198924.6|199089.2|198939.2|199124.3|198990.6|199022.2|198893.2|845
1621535400000|2021-05-20 18:30:00|199088.5|198938.5|199180.7|199030.7|199207.1|199087.9|199003.3|198898.2|863
1621535700000|2021-05-20 18:35:00|199178.1|199028.1|199144.5|198994.5|199179.8|199029.8|199109.8|198959.8|780
1621536000000|2021-05-20 18:40:00|199144.4|198994.4|199185.6|199035.6|199218.6|199073.6|199123.6|198990.1|816
1621536300000|2021-05-20 18:45:00|199182|199032|199086.2|198936.2|199189.6|199039.6|199082.6|198932.6|807
1621536600000|2021-05-20 18:50:00|199086.3|198936.3|199045.8|198895.8|199102.7|198952.7|199035.1|198885.1|779
1621536900000|2021-05-20 18:55:00|199046.7|198896.7|198998.3|198848.3|199085.7|198935.7|198978.3|198842.9|913
1621537200000|2021-05-20 19:00:00|198990.5|198840.5|198936.5|198786.5|199111.1|198961.1|198916.6|198766.6|957
1621537500000|2021-05-20 19:05:00|198938.4|198788.4|198847.3|198697.3|198965.6|198815.6|198846|198696|840
1621537800000|2021-05-20 19:10:00|198848.4|198698.4|198846.1|198696.1|198868.3|198718.3|198830.9|198680.9|851
1621538100000|2021-05-20 19:15:00|198845.8|198695.8|198762.5|198612.5|198846.4|198730.2|198679.2|198572.2|763
1621538400000|2021-05-20 19:20:00|198765.5|198615.5|198766.8|198616.8|198790.3|198640.3|198753.5|198603.5|846
1621538700000|2021-05-20 19:25:00|198766.4|198616.4|198856.6|198706.6|198869.6|198719.6|198761.9|198611.9|856
1621539000000|2021-05-20 19:30:00|198858.5|198708.5|198935.6|198785.6|198948.9|198798.9|198842.4|198692.4|861
1621539300000|2021-05-20 19:35:00|198935.5|198785.5|198895.8|198745.8|198938.3|198788.3|198880.7|198730.7|897
1621539600000|2021-05-20 19:40:00|198894|198744|198889|198739|198965.5|198815.5|198882.7|198732.7|814
1621539900000|2021-05-20 19:45:00|198888.7|198738.7|198811.3|198661.3|198891.8|198741.8|198771.5|198621.5|756
1621540200000|2021-05-20 19:50:00|198811.5|198661.5|198791.5|198641.5|198883.7|198733.7|198767|198617|869
1621540500000|2021-05-20 19:55:00|198794.8|198644.8|198806|198656|198858.8|198708.8|198767.9|198617.9|819
1621540800000|2021-05-20 20:00:00|198808.7|198658.7|198882.7|198732.7|198904.2|198754.2|198808.7|198658.7|831
1621541100000|2021-05-20 20:05:00|198882.4|198732.4|198796.4|198646.4|198883.6|198733.6|198776.7|198626.7|591
1621541400000|2021-05-20 20:10:00|198799.6|198649.6|198795.8|198645.8|198822.4|198672.4|198776.9|198626.9|573
1621541700000|2021-05-20 20:15:00|198796.5|198646.5|198788.6|198638.6|198804.6|198654.6|198784.4|198634.4|368
1621542000000|2021-05-20 20:20:00|198789|198639|198746.1|198596.1|198797|198647|198727|198577|414
1621542300000|2021-05-20 20:25:00|198746.3|198596.3|198730.1|198580.1|198754.4|198661.7|198711.1|198565.5|498
1621542600000|2021-05-20 20:30:00|198728.5|198578.5|198732.5|198582.5|198747.7|198597.7|198727|198577|361
1621542900000|2021-05-20 20:35:00|198732.7|198582.7|198807.9|198657.9|198818.5|198668.5|198722.5|198572.5|483
1621543200000|2021-05-20 20:40:00|198812.3|198662.3|198770.4|198620.4|198817.6|198667.6|198722|198572|499
1621543500000|2021-05-20 20:45:00|198770.8|198620.8|198765.9|198615.9|198775.9|198625.9|198731.6|198581.6|472
1621543800000|2021-05-20 20:50:00|198763.4|198613.4|198711.8|198561.8|198776.5|198626.5|198697.2|198547.2|438
1621544100000|2021-05-20 20:55:00|198713.5|198563.5|198850.6|198531.6|198864.4|198577.5|198680.6|198483.8|416
1621544400000|2021-05-20 21:00:00|198865.6|198546.6|199042.6|198723.6|199042.9|198723.9|198865.6|198546.6|33
1621544700000|2021-05-20 21:05:00|198969.9|198650.9|198957.3|198638.3|198984.7|198725|198817|198498|150
1621545000000|2021-05-20 21:10:00|198957.6|198638.6|198955.4|198636.4|198975.9|198677|198817|198498|134
1621545300000|2021-05-20 21:15:00|198945.6|198626.6|198925.3|198606.3|199002.4|198725|198817|198498|111
1621545600000|2021-05-20 21:20:00|198922|198603|198938|198619|198987.3|198725|198849.4|198530.4|109
1621545900000|2021-05-20 21:25:00|198875|198725|198994.3|198675.3|199032.1|198725|198855.9|198536.9|171
1621546200000|2021-05-20 21:30:00|198968.2|198673.5|198986.9|198698.3|199022.2|198782.5|198870.6|198655.5|226
1621546500000|2021-05-20 21:35:00|198993.1|198684.1|198968.5|198694.1|199009.3|198785|198907.4|198654|175
1621546800000|2021-05-20 21:40:00|198987|198668|198990|198671|199015.7|198800.6|198891.4|198656.4|207
1621547100000|2021-05-20 21:45:00|199004.2|198685.2|198956|198688.3|199004.2|198778|198835.3|198626.7|242
1621547400000|2021-05-20 21:50:00|198972|198681.6|198940.3|198684.5|198997|198769|198853.9|198624.1|170
1621547700000|2021-05-20 21:55:00|198959.3|198678.4|198888.8|198738.8|198994.6|198764.8|198865.7|198638.9|165
1621548000000|2021-05-20 22:00:00|198889.6|198739.6|198847.5|198697.5|198986.3|198761.4|198795.7|198616.6|499
1621548300000|2021-05-20 22:05:00|198854.4|198704.4|198831.4|198681.4|198936.9|198731.1|198781.9|198631.9|463
1621548600000|2021-05-20 22:10:00|198830.6|198680.6|198801.4|198651.4|198832.9|198682.9|198784.7|198634.7|322
1621548900000|2021-05-20 22:15:00|198801.3|198651.3|198817.7|198667.7|198835.9|198685.9|198763.5|198526|350
1621549200000|2021-05-20 22:20:00|198829.6|198679.6|198869.9|198719.9|198878.5|198728.5|198814.6|198664.6|328
1621549500000|2021-05-20 22:25:00|198869.5|198719.5|198821|198671|198869.5|198719.5|198803.6|198653.6|279
1621549800000|2021-05-20 22:30:00|198821.9|198671.9|198859.3|198709.3|198870.6|198720.6|198803.4|198653.4|325
1621550100000|2021-05-20 22:35:00|198864.8|198714.8|198875.1|198725.1|198878.6|198728.6|198852.5|198702.5|290
1621550400000|2021-05-20 22:40:00|198874.8|198724.8|198873.8|198723.8|198888.9|198738.9|198868.6|198718.6|305
1621550700000|2021-05-20 22:45:00|198872.8|198722.8|198873.2|198723.2|198880.6|198730.6|198866.8|198716.8|218
1621551000000|2021-05-20 22:50:00|198876|198726|198866.6|198716.6|198881.6|198731.6|198858.2|198708.2|249
1621551300000|2021-05-20 22:55:00|198866.4|198716.4|198899.2|198749.2|198902.7|198752.7|198865.5|198715.5|334
1621551600000|2021-05-20 23:00:00|198900.2|198750.2|198898.6|198748.6|198903.1|198753.1|198888.5|198738.5|341
1621551900000|2021-05-20 23:05:00|198900.1|198750.1|198904.8|198754.8|198912.1|198762.1|198892.8|198742.8|292
1621552200000|2021-05-20 23:10:00|198904.2|198754.2|198874.7|198724.7|198915.3|198765.3|198872.2|198722.2|311
1621552500000|2021-05-20 23:15:00|198874.6|198724.6|198839.4|198689.4|198874.6|198724.6|198823|198673|323
1621552800000|2021-05-20 23:20:00|198837.8|198687.8|198798.2|198648.2|198849.6|198699.6|198795.8|198645.8|266
1621553100000|2021-05-20 23:25:00|198797.7|198647.7|198832.7|198682.7|198836.2|198686.2|198795.3|198645.3|260
1621553400000|2021-05-20 23:30:00|198831.8|198681.8|198798.3|198648.3|198833.4|198683.4|198784.8|198634.8|281
1621553700000|2021-05-20 23:35:00|198797.8|198647.8|198810.6|198660.6|198833.1|198683.1|198785.4|198635.4|303
1621554000000|2021-05-20 23:40:00|198809|198659|198870|198720|198889.4|198739.4|198797.6|198647.6|356
1621554300000|2021-05-20 23:45:00|198880.5|198730.5|198874.8|198724.8|198880.5|198730.5|198856.1|198706.1|392
1621554600000|2021-05-20 23:50:00|198874.2|198724.2|198905.9|198755.9|198917.1|198767.1|198870.7|198720.7|391
1621554900000|2021-05-20 23:55:00|198906.6|198756.6|198981|198831|198982|198832|198895.3|198745.3|336
1621555200000|2021-05-21 00:00:00|198980.6|198830.6|198868.9|198718.9|199027.9|198877.9|198857.8|198707.8|684
1621555500000|2021-05-21 00:05:00|198860|198710|198865.2|198715.2|198916.4|198766.4|198849.6|198699.6|502
1621555800000|2021-05-21 00:10:00|198861.6|198711.6|198807.3|198657.3|198890|198740|198792.6|198642.6|556
1621556100000|2021-05-21 00:15:00|198806.2|198656.2|198877.4|198727.4|198919.3|198769.3|198798.3|198648.3|558
1621556400000|2021-05-21 00:20:00|198877.7|198727.7|198880.5|198730.5|198921.6|198771.6|198864.7|198714.7|494
1621556700000|2021-05-21 00:25:00|198880.3|198730.3|198843.4|198693.4|198890.7|198740.7|198810.3|198660.3|542
1621557000000|2021-05-21 00:30:00|198826.8|198676.8|198863.6|198713.6|198884.5|198734.5|198809.1|198659.1|585
1621557300000|2021-05-21 00:35:00|198863.2|198713.2|198851.7|198701.7|198867.9|198717.9|198812.4|198662.4|512
1621557600000|2021-05-21 00:40:00|198852|198702|198851.1|198701.1|198857.2|198707.2|198811.8|198661.8|486
1621557900000|2021-05-21 00:45:00|198849.8|198699.8|198838|198688|198853.1|198703.1|198823.4|198673.4|487
1621558200000|2021-05-21 00:50:00|198837.8|198687.8|198989.1|198839.1|198991.7|198841.7|198827.6|198677.6|591
1621558500000|2021-05-21 00:55:00|198986.2|198836.2|198952.2|198802.2|198990.1|198840.1|198914.4|198764.4|568
1621558800000|2021-05-21 01:00:00|198952.8|198802.8|198967.2|198817.2|198984.1|198834.1|198904.2|198754.2|606
1621559100000|2021-05-21 01:05:00|198966.6|198816.6|198947.4|198797.4|198981.6|198831.6|198921|198771|452
1621559400000|2021-05-21 01:10:00|198948.2|198798.2|198874.1|198724.1|198963.9|198813.9|198865.7|198715.7|465
1621559700000|2021-05-21 01:15:00|198875.3|198725.3|198879.7|198729.7|198924.6|198774.6|198872.3|198722.3|494
1621560000000|2021-05-21 01:20:00|198881.7|198731.7|198997|198847|199003.3|198853.3|198877.3|198727.3|575
1621560300000|2021-05-21 01:25:00|198996.6|198846.6|198967.1|198817.1|199006.2|198856.2|198964.5|198814.5|435
1621560600000|2021-05-21 01:30:00|198967.5|198817.5|198956.5|198806.5|198983.4|198833.4|198933.9|198783.9|515
1621560900000|2021-05-21 01:35:00|198956.6|198806.6|198976.3|198826.3|199021.1|198871.1|198936.6|198786.6|620
1621561200000|2021-05-21 01:40:00|198975.3|198825.3|199029.8|198879.8|199044.1|198894.1|198974.5|198824.5|619
1621561500000|2021-05-21 01:45:00|199029.9|198879.9|199000.2|198850.2|199039|198889|198954.6|198804.6|621
1621561800000|2021-05-21 01:50:00|199000.6|198850.6|199067.5|198917.5|199102.2|198952.2|198989.4|198839.4|591
1621562100000|2021-05-21 01:55:00|199065|198915|199155.3|199005.3|199162.5|199012.5|199063.9|198913.9|609
1621562400000|2021-05-21 02:00:00|199155.4|199005.4|199186.3|199036.3|199195.1|199045.1|199125.1|198975.1|590
1621562700000|2021-05-21 02:05:00|199185.7|199035.7|199209.7|199059.7|199283.3|199133.3|199185.7|199035.7|577
1621563000000|2021-05-21 02:10:00|199209.9|199059.9|199312.2|199162.2|199339.8|199189.8|199197|199047|508
1621563300000|2021-05-21 02:15:00|199314.4|199164.4|199343.3|199193.3|199350.3|199200.3|199301.8|199151.8|566
1621563600000|2021-05-21 02:20:00|199343.1|199193.1|199296.3|199146.3|199344.2|199194.2|199291.9|199141.9|555
1621563900000|2021-05-21 02:25:00|199297.3|199147.3|199338.9|199188.9|199341.4|199191.4|199291.8|199141.8|430
1621564200000|2021-05-21 02:30:00|199337|199187|199296.8|199146.8|199370.7|199220.7|199273.3|199123.3|519
1621564500000|2021-05-21 02:35:00|199296.6|199146.6|199303.7|199153.7|199332.3|199182.3|199268.2|199118.2|520
1621564800000|2021-05-21 02:40:00|199305.7|199155.7|199312.4|199162.4|199345.2|199195.2|199288.2|199138.2|583
1621565100000|2021-05-21 02:45:00|199312.5|199162.5|199264.3|199114.3|199333.9|199183.9|199250.4|199100.4|362
1621565400000|2021-05-21 02:50:00|199263.9|199113.9|199208.4|199058.4|199263.9|199113.9|199197.8|199047.8|493
1621565700000|2021-05-21 02:55:00|199208.6|199058.6|199190.7|199040.7|199217|199067|199176.2|199026.2|423
1621566000000|2021-05-21 03:00:00|199191.2|199041.2|199197.4|199047.4|199217.4|199067.4|199144.6|198994.6|541
1621566300000|2021-05-21 03:05:00|199198.2|199048.2|199256.1|199106.1|199259.1|199109.1|199179.9|199029.9|485
1621566600000|2021-05-21 03:10:00|199257.5|199107.5|199278|199128|199281.9|199131.9|199237.8|199087.8|448
1621566900000|2021-05-21 03:15:00|199277.6|199127.6|199206.5|199056.5|199283.5|199133.5|199202.3|199052.3|508
1621567200000|2021-05-21 03:20:00|199209.6|199059.6|199232.4|199082.4|199249.9|199099.9|199204|199054|388
1621567500000|2021-05-21 03:25:00|199232.7|199082.7|199223.2|199073.2|199242.9|199092.9|199194.8|199044.8|453
1621567800000|2021-05-21 03:30:00|199223.8|199073.8|199265.5|199115.5|199265.5|199115.5|199177.2|199027.2|506
1621568100000|2021-05-21 03:35:00|199268.2|199118.2|199208.9|199058.9|199274.4|199124.4|199205|199055|381
1621568400000|2021-05-21 03:40:00|199209.4|199059.4|199251.5|199101.5|199268.5|199118.5|199191.2|199041.2|490
1621568700000|2021-05-21 03:45:00|199253.2|199103.2|199274.7|199124.7|199293.9|199143.9|199253.2|199103.2|380
1621569000000|2021-05-21 03:50:00|199276|199126|199307.5|199157.5|199322.4|199172.4|199271.5|199121.5|395
1621569300000|2021-05-21 03:55:00|199306.6|199156.6|199248|199098|199321.1|199171.1|199244.5|199094.5|366
1621569600000|2021-05-21 04:00:00|199245.1|199095.1|199282.2|199132.2|199292|199142|199244.7|199094.7|448
1621569900000|2021-05-21 04:05:00|199285.5|199135.5|199266|199116|199300.7|199150.7|199260.9|199110.9|392
1621570200000|2021-05-21 04:10:00|199264.6|199114.6|199244.5|199094.5|199265.8|199115.8|199218.8|199068.8|354
1621570500000|2021-05-21 04:15:00|199244.8|199094.8|199246.7|199096.7|199256.5|199106.5|199232.1|199082.1|248
1621570800000|2021-05-21 04:20:00|199249.6|199099.6|199183.3|199033.3|199249.6|199099.6|199177.5|199027.5|353
1621571100000|2021-05-21 04:25:00|199184.3|199034.3|199149|198999|199186.4|199036.4|199112.7|198962.7|425
1621571400000|2021-05-21 04:30:00|199148.5|198998.5|199151.6|199001.6|199164.7|199014.7|199111.6|198961.6|531
1621571700000|2021-05-21 04:35:00|199154|199004|199160.9|199010.9|199172.1|199022.1|199148.7|198998.7|428
1621572000000|2021-05-21 04:40:00|199160.8|199010.8|199177.4|199027.4|199183.9|199033.9|199155.5|199005.5|296
1621572300000|2021-05-21 04:45:00|199176.8|199026.8|199153.1|199003.1|199180.2|199030.2|199143.4|198993.4|405
1621572600000|2021-05-21 04:50:00|199160.5|199010.5|199142.3|198992.3|199169.8|199019.8|199132.3|198982.3|387
1621572900000|2021-05-21 04:55:00|199125.7|198975.7|199157.1|199007.1|199165.7|199015.7|199107.5|198957.5|338
1621573200000|2021-05-21 05:00:00|199149.4|198999.4|199093.3|198943.3|199157.4|199007.4|199090.9|198940.9|493
1621573500000|2021-05-21 05:05:00|199091.6|198941.6|199082.5|198932.5|199125.8|198975.8|199076.1|198926.1|429
1621573800000|2021-05-21 05:10:00|199086.4|198936.4|199101.5|198951.5|199124|198974|199073.8|198923.8|473
1621574100000|2021-05-21 05:15:00|199099.7|198949.7|199142|198992|199148.2|198998.2|199098.2|198948.2|356
1621574400000|2021-05-21 05:20:00|199142.1|198992.1|199118.4|198968.4|199150.8|199000.8|199088.2|198938.2|499
1621574700000|2021-05-21 05:25:00|199116.5|198966.5|199097.2|198947.2|199116.5|198966.5|199077|198927|458
1621575000000|2021-05-21 05:30:00|199097.5|198947.5|199129.1|198979.1|199137.2|198987.2|199082.7|198932.7|514
1621575300000|2021-05-21 05:35:00|199131.1|198981.1|199213.5|199063.5|199227.5|199077.5|199128.9|198978.9|504
1621575600000|2021-05-21 05:40:00|199208.1|199058.1|199199.8|199049.8|199221.1|199071.1|199155.1|199005.1|467
1621575900000|2021-05-21 05:45:00|199215.8|199065.8|199211.2|199061.2|199226.7|199076.7|199177.6|199027.6|439
1621576200000|2021-05-21 05:50:00|199213|199063|199197.2|199047.2|199218.7|199068.7|199172|199022|442
1621576500000|2021-05-21 05:55:00|199196.7|199046.7|199207|199057|199245.8|199095.8|199161.5|199011.5|448
1621576800000|2021-05-21 06:00:00|199206.4|199056.4|199055|198905|199214.1|199064.1|199009.3|198859.3|745
1621577100000|2021-05-21 06:05:00|199049.2|198899.2|199082.4|198932.4|199104.3|198954.3|199019.7|198869.7|675
1621577400000|2021-05-21 06:10:00|199083.3|198933.3|199082.4|198932.4|199131.8|198981.8|199058.8|198908.8|661
1621577700000|2021-05-21 06:15:00|199082.8|198932.8|199088.1|198938.1|199111.1|198961.1|199036.6|198886.6|697
1621578000000|2021-05-21 06:20:00|199083.2|198933.2|199068|198918|199100.3|198950.3|199002.6|198852.6|579
1621578300000|2021-05-21 06:25:00|199068.7|198918.7|199093.1|198943.1|199102.8|198952.8|198978.6|198828.6|704
1621578600000|2021-05-21 06:30:00|199093.2|198943.2|199146.8|198996.8|199151.5|199001.5|199057.6|198907.6|723
1621578900000|2021-05-21 06:35:00|199150.3|199000.3|199163.9|199013.9|199249.8|199099.8|199117.8|198967.8|794
1621579200000|2021-05-21 06:40:00|199164|199014|199249.4|199099.4|199308.3|199158.3|199163.7|199013.7|786
1621579500000|2021-05-21 06:45:00|199251.2|199101.2|199186.9|199036.9|199252.2|199102.2|199186.9|199036.9|756
1621579800000|2021-05-21 06:50:00|199188|199038|199193.5|199043.5|199209.8|199059.8|199151.2|199001.2|725
1621580100000|2021-05-21 06:55:00|199180.3|199030.3|199167.1|199017.1|199193.6|199043.6|199122.1|198972.1|733
1621580400000|2021-05-21 07:00:00|199170.9|199020.9|199086.6|198936.6|199191.4|199041.4|199044.6|198894.6|924
1621580700000|2021-05-21 07:05:00|199088.2|198938.2|199137.6|198987.6|199199.4|199049.4|199081.6|198931.6|916
1621581000000|2021-05-21 07:10:00|199137.4|198987.4|199116.9|198966.9|199198|199048|199070.9|198920.9|874
1621581300000|2021-05-21 07:15:00|199085.6|198935.6|199139|198989|199217|199067|199024.8|198874.8|962
1621581600000|2021-05-21 07:20:00|199139.6|198989.6|199023.4|198873.4|199194.3|199044.3|199005|198855|880
1621581900000|2021-05-21 07:25:00|199014.9|198864.9|198969.9|198819.9|199046.2|198896.2|198907.4|198757.4|713
1621582200000|2021-05-21 07:30:00|198970.4|198820.4|199100.4|198950.4|199176.4|199026.4|198970.4|198820.4|988
1621582500000|2021-05-21 07:35:00|199102.7|198952.7|199108.4|198958.4|199148.9|198998.9|199028.8|198878.8|858
1621582800000|2021-05-21 07:40:00|199108.7|198958.7|199114.3|198964.3|199169.5|199019.5|199071.2|198921.2|898
1621583100000|2021-05-21 07:45:00|199112.7|198962.7|199189.7|199039.7|199205.9|199055.9|199112.6|198962.6|901
1621583400000|2021-05-21 07:50:00|199189.4|199039.4|199144.3|198994.3|199199.7|199049.7|199131.8|198981.8|822
1621583700000|2021-05-21 07:55:00|199144.2|198994.2|199114.5|198964.5|199169.8|199019.8|199111.7|198961.7|831
1621584000000|2021-05-21 08:00:00|199115.1|198965.1|198998.7|198848.7|199120.3|198970.3|198932.2|198782.2|906
1621584300000|2021-05-21 08:05:00|198998.5|198848.5|198990.5|198840.5|199059.7|198909.7|198956.3|198806.3|898
1621584600000|2021-05-21 08:10:00|198993.1|198843.1|199014.7|198864.7|199036.9|198886.9|198957.1|198807.1|820
1621584900000|2021-05-21 08:15:00|199016.7|198866.7|199039.7|198889.7|199067.9|198917.9|198997.5|198847.5|847
1621585200000|2021-05-21 08:20:00|199046.1|198896.1|199044.2|198894.2|199092.9|198942.9|199018.8|198868.8|841
1621585500000|2021-05-21 08:25:00|199043.8|198893.8|199050|198900|199091.1|198941.1|199039.6|198889.6|750
1621585800000|2021-05-21 08:30:00|199034.9|198884.9|199198.5|199048.5|199212.2|199062.2|199034.9|198884.9|800
1621586100000|2021-05-21 08:35:00|199199.2|199049.2|199199.7|199049.7|199210.9|199060.9|199142.7|198992.7|728
1621586400000|2021-05-21 08:40:00|199201.6|199051.6|199159.2|199009.2|199201.6|199051.6|199074.8|198924.8|760
1621586700000|2021-05-21 08:45:00|199158.6|199008.6|199199.8|199049.8|199205.5|199055.5|199140.5|198990.5|842
1621587000000|2021-05-21 08:50:00|199197.9|199047.9|199055.4|198905.4|199197.9|199047.9|199047.1|198897.1|837
1621587300000|2021-05-21 08:55:00|199052.1|198902.1|199028.5|198878.5|199064.6|198914.6|199012.2|198862.2|813
1621587600000|2021-05-21 09:00:00|199030.4|198880.4|199021.6|198871.6|199030.4|198880.4|198930.5|198780.5|773
1621587900000|2021-05-21 09:05:00|199021.5|198871.5|199035.7|198885.7|199067.7|198917.7|199003.7|198853.7|750
1621588200000|2021-05-21 09:10:00|199035.9|198885.9|198983.8|198833.8|199082.3|198932.3|198981.7|198831.7|811
1621588500000|2021-05-21 09:15:00|198983.9|198833.9|198930.9|198780.9|199018.5|198868.5|198911.4|198761.4|745
1621588800000|2021-05-21 09:20:00|198930|198780|198880|198730|198930|198780|198851.7|198701.7|762
1621589100000|2021-05-21 09:25:00|198876.6|198726.6|198944.2|198794.2|198961.5|198811.5|198861.1|198711.1|764
1621589400000|2021-05-21 09:30:00|198944.6|198794.6|198956.2|198806.2|198995.8|198845.8|198929.7|198779.7|730
1621589700000|2021-05-21 09:35:00|198957.5|198807.5|198836.4|198686.4|198972.2|198822.2|198821|198671|733
1621590000000|2021-05-21 09:40:00|198835.3|198685.3|198837.9|198687.9|198842.2|198692.2|198797.9|198647.9|769
1621590300000|2021-05-21 09:45:00|198837.2|198687.2|198805|198655|198848|198698|198798.6|198648.6|751
1621590600000|2021-05-21 09:50:00|198812.3|198662.3|198852.3|198702.3|198868.9|198718.9|198790.2|198640.2|819
1621590900000|2021-05-21 09:55:00|198845.6|198695.6|198949.2|198799.2|198955.2|198805.2|198817.4|198667.4|892
1621591200000|2021-05-21 10:00:00|198950.5|198800.5|199032.8|198882.8|199135.8|198985.8|198944.8|198794.8|861
1621591500000|2021-05-21 10:05:00|199032|198882|199043.5|198893.5|199100.9|198950.9|198992.1|198842.1|778
1621591800000|2021-05-21 10:10:00|199043.1|198893.1|198999.3|198849.3|199044.2|198894.2|198992.8|198842.8|719
1621592100000|2021-05-21 10:15:00|198997.8|198847.8|199062|198912|199064.9|198914.9|198992.1|198842.1|754
1621592400000|2021-05-21 10:20:00|199056.6|198906.6|199030.3|198880.3|199066.9|198916.9|199007.2|198857.2|738
1621592700000|2021-05-21 10:25:00|199030.5|198880.5|199092|198942|199099.3|198949.3|199026.2|198876.2|699
1621593000000|2021-05-21 10:30:00|199092.3|198942.3|199070.8|198920.8|199110.6|198960.6|199056.2|198906.2|789
1621593300000|2021-05-21 10:35:00|199071.2|198921.2|199090.2|198940.2|199093.2|198943.2|199043.7|198893.7|680
1621593600000|2021-05-21 10:40:00|199090.5|198940.5|199171.4|199021.4|199210.3|199060.3|199086.3|198936.3|711
1621593900000|2021-05-21 10:45:00|199173.4|199023.4|199051.9|198901.9|199187.9|199037.9|199047.2|198897.2|686
1621594200000|2021-05-21 10:50:00|199052.3|198902.3|199005.7|198855.7|199076.5|198926.5|199004.1|198854.1|715
1621594500000|2021-05-21 10:55:00|199004.7|198854.7|199177.3|199027.3|199186.3|199036.3|198990.3|198840.3|803
1621594800000|2021-05-21 11:00:00|199179.1|199029.1|199198.2|199048.2|199243.6|199093.6|199154.4|199004.4|785
1621595100000|2021-05-21 11:05:00|199199.3|199049.3|199161.1|199011.1|199237.2|199087.2|199157.2|199007.2|727
1621595400000|2021-05-21 11:10:00|199160.4|199010.4|199139.8|198989.8|199194|199044|199125.1|198975.1|764
1621595700000|2021-05-21 11:15:00|199140.3|198990.3|199120.5|198970.5|199174.8|199024.8|199115.9|198965.9|783
1621596000000|2021-05-21 11:20:00|199120.4|198970.4|199034.1|198884.1|199128.2|198978.2|198981.2|198880.7|732
1621596300000|2021-05-21 11:25:00|199035.5|198885.5|199098.7|198948.7|199109.9|198959.9|198959.8|198844.8|867
1621596600000|2021-05-21 11:30:00|199110.9|198960.9|199035.5|198885.5|199138.6|198988.6|198984.9|198834.9|869
1621596900000|2021-05-21 11:35:00|199036.8|198886.8|199071|198921|199132.3|198982.3|198973.8|198846.5|862
1621597200000|2021-05-21 11:40:00|199070.2|198920.2|199090.5|198940.5|199102.2|198952.2|199007.6|198857.6|753
1621597500000|2021-05-21 11:45:00|199091.4|198941.4|199082.9|198932.9|199115.1|199002.7|199020.5|198932.9|732
1621597800000|2021-05-21 11:50:00|199079|198929|199162.9|199012.9|199163.5|199013.5|199023.4|198873.4|728
1621598100000|2021-05-21 11:55:00|199163.6|199013.6|199434.6|199284.6|199444.5|199294.5|199163.6|199013.6|945
1621598400000|2021-05-21 12:00:00|199431.3|199281.3|199286|199136|199434.6|199284.6|199193.5|199043.5|937
1621598700000|2021-05-21 12:05:00|199284.8|199134.8|199321.8|199171.8|199359.7|199209.7|199251.1|199101.1|924
1621599000000|2021-05-21 12:10:00|199324.5|199174.5|199240.4|199090.4|199383.7|199246.4|199204.9|199054.9|895
1621599300000|2021-05-21 12:15:00|199239.7|199089.7|199041|198891|199262|199112|199011.7|198879.2|842
1621599600000|2021-05-21 12:20:00|199040.9|198890.9|199063|198913|199081.3|198952.6|198940.6|198795|848
1621599900000|2021-05-21 12:25:00|199061.3|198911.3|199156.3|199006.3|199156.8|199006.8|199024.8|198874.8|865
1621600200000|2021-05-21 12:30:00|199155.8|199005.8|198979.8|198829.8|199201.1|199051.1|198977.9|198827.9|813
1621600500000|2021-05-21 12:35:00|198979.4|198829.4|199012.8|198862.8|199038.3|198888.3|198758.3|198608.3|836
1621600800000|2021-05-21 12:40:00|199012.1|198862.1|199030.3|198880.3|199097.5|198949.7|198992.9|198842.9|951
1621601100000|2021-05-21 12:45:00|199030.4|198880.4|199058.1|198908.1|199079.2|198977.5|198953.2|198825|770
1621601400000|2021-05-21 12:50:00|199058.9|198908.9|199011.2|198861.2|199114.9|198964.9|198935.5|198833.1|819
1621601700000|2021-05-21 12:55:00|199011.4|198861.4|198952.4|198802.4|199031.6|198881.6|198912.1|198798.5|804
1621602000000|2021-05-21 13:00:00|198955.2|198805.2|198889.1|198739.1|198973.5|198823.5|198827.5|198677.5|971
1621602300000|2021-05-21 13:05:00|198889|198739|198951.8|198801.8|199002.5|198852.5|198836.2|198731.5|921
1621602600000|2021-05-21 13:10:00|198949.9|198799.9|198954.3|198804.3|199058.5|198926.2|198864|198714|943
1621602900000|2021-05-21 13:15:00|198977.2|198827.2|198946|198796|199027.5|198877.5|198873.3|198723.3|911
1621603200000|2021-05-21 13:20:00|198944.7|198794.7|198951.9|198801.9|199026.6|198876.6|198835.4|198685.4|931
1621603500000|2021-05-21 13:25:00|198950.8|198800.8|198924.7|198774.7|198993.1|198880.1|198873.3|198763.4|900
1621603800000|2021-05-21 13:30:00|198925.8|198775.8|198956.4|198806.4|198983.9|198868.9|198825|198675|846
1621604100000|2021-05-21 13:35:00|198955.2|198805.2|198758.3|198608.3|198977.1|198855.2|198729.1|198579.1|780
1621604400000|2021-05-21 13:40:00|198755.5|198605.5|198710.6|198560.6|198766.6|198616.6|198701|198551|802
1621604700000|2021-05-21 13:45:00|198718.2|198568.2|198942|198792|198991.7|198841.7|198718.2|198568.2|812
1621605000000|2021-05-21 13:50:00|198936.9|198786.9|198925.3|198775.3|198963.9|198849.8|198843|198717|793
1621605300000|2021-05-21 13:55:00|198925|198775|198949.6|198799.6|198996.4|198855.5|198879|198729|859
1621605600000|2021-05-21 14:00:00|198950.5|198800.5|199154.8|199004.8|199157.8|199038.7|198943.6|198793.6|1077
1621605900000|2021-05-21 14:05:00|199154|199004|199236|199086|199409.7|199287.7|199103.1|198992.8|1039
1621606200000|2021-05-21 14:10:00|199237.4|199087.4|199510.6|199360.6|199510.6|199360.6|199138.1|198988.1|992
1621606500000|2021-05-21 14:15:00|199505.7|199355.7|199358|199208|199539.4|199426.2|199321.4|199171.4|1077
1621606800000|2021-05-21 14:20:00|199357.5|199207.5|199684.7|199534.7|199685.5|199535.5|199351|199201|1017
1621607100000|2021-05-21 14:25:00|199686.8|199536.8|199716.4|199566.4|199812.5|199665.2|199625.9|199475.9|1050
1621607400000|2021-05-21 14:30:00|199715.2|199565.2|199605.6|199455.6|199758.9|199636.7|199589|199439|1078
1621607700000|2021-05-21 14:35:00|199599.6|199449.6|199636.9|199486.9|199753.4|199646.8|199596|199447.3|1081
1621608000000|2021-05-21 14:40:00|199636.5|199486.5|199628|199478|199766|199616|199549.2|199448.1|1038
1621608300000|2021-05-21 14:45:00|199628.5|199478.5|199505.5|199355.5|199695.6|199545.6|199451.7|199346.3|1035
1621608600000|2021-05-21 14:50:00|199510.2|199360.2|199526.7|199376.7|199685.2|199535.2|199457.5|199352.7|975
1621608900000|2021-05-21 14:55:00|199518.8|199368.8|199407.2|199257.2|199552.8|199402.8|199337.6|199210.5|1042
1621609200000|2021-05-21 15:00:00|199416.6|199266.6|199464.6|199314.6|199559.7|199409.7|199383.5|199233.5|1016
1621609500000|2021-05-21 15:05:00|199465.4|199315.4|199294.6|199144.6|199465.4|199351.9|199271|199121|915
1621609800000|2021-05-21 15:10:00|199295.2|199145.2|199341.2|199191.2|199363.8|199244.4|199191.6|199070.9|924
1621610100000|2021-05-21 15:15:00|199345.7|199195.7|199400.1|199250.1|199434.5|199333.9|199322|199192.4|934
1621610400000|2021-05-21 15:20:00|199398.8|199248.8|199383.7|199233.7|199431.5|199295.5|199336|199219.7|819
1621610700000|2021-05-21 15:25:00|199385.5|199235.5|199553.3|199403.3|199577.7|199428|199307|199190.5|876
1621611000000|2021-05-21 15:30:00|199552.8|199402.8|199423.4|199273.4|199580.1|199430.1|199297.8|199190|932
1621611300000|2021-05-21 15:35:00|199423.8|199273.8|199372.9|199222.9|199434.6|199292.5|199269.7|199171.3|821
1621611600000|2021-05-21 15:40:00|199372.2|199222.2|199433.5|199283.5|199484.9|199380.7|199297.4|199193.6|862
1621611900000|2021-05-21 15:45:00|199433.8|199283.8|199462|199312|199462|199353.1|199345.4|199235.3|947
1621612200000|2021-05-21 15:50:00|199461.9|199311.9|199510.3|199360.3|199545.8|199395.8|199412|199262|995
1621612500000|2021-05-21 15:55:00|199509.5|199359.5|199504.3|199354.3|199639.2|199528.3|199477.7|199327.7|991
1621612800000|2021-05-21 16:00:00|199506.3|199356.3|199533.4|199383.4|199543.1|199437|199435.4|199306.2|1024
1621613100000|2021-05-21 16:05:00|199535.5|199385.5|199809.7|199659.7|199823|199692.6|199449.6|199349|941
1621613400000|2021-05-21 16:10:00|199809.3|199659.3|199770.3|199620.3|199856.2|199742.9|199697.8|199587.1|1018
1621613700000|2021-05-21 16:15:00|199782.9|199632.9|199848.8|199698.8|199857.7|199719|199765.8|199632.9|930
1621614000000|2021-05-21 16:20:00|199849.5|199699.5|199861.7|199711.7|199874.7|199767.3|199803.7|199698.3|849
1621614300000|2021-05-21 16:25:00|199858.9|199708.9|199719|199569|199863.2|199723.9|199710.4|199560.4|896
1621614600000|2021-05-21 16:30:00|199707.6|199557.6|199834.7|199684.7|199848.2|199702.2|199651.1|199543.7|916
1621614900000|2021-05-21 16:35:00|199834.8|199684.8|199743.4|199593.4|199844.8|199727.7|199740.5|199590.5|820
1621615200000|2021-05-21 16:40:00|199742.4|199592.4|199754.6|199604.6|199778.9|199668.4|199701.5|199563.1|852
1621615500000|2021-05-21 16:45:00|199754.4|199604.4|199741.5|199591.5|199782.4|199657.7|199704.1|199581.9|892
1621615800000|2021-05-21 16:50:00|199741.1|199591.1|199943.4|199793.4|199943.9|199793.9|199712.6|199581.2|830
1621616100000|2021-05-21 16:55:00|199942.9|199792.9|200153.1|200003.1|200153.1|200003.1|199884.9|199779.7|1022
1621616400000|2021-05-21 17:00:00|200153.5|200003.5|199997.4|199847.4|200231.9|200081.9|199993.5|199843.5|945
1621616700000|2021-05-21 17:05:00|199998.6|199848.6|200034.1|199884.1|200087|199937|199938|199788|910
1621617000000|2021-05-21 17:10:00|200034|199884|199940.3|199790.3|200053.5|199903.5|199924.3|199789.3|832
1621617300000|2021-05-21 17:15:00|199940.6|199790.6|199937.2|199787.2|199958.3|199808.3|199845.9|199740.9|892
1621617600000|2021-05-21 17:20:00|199935.1|199785.1|199860.5|199710.5|199954.4|199804.4|199804.8|199680.6|873
1621617900000|2021-05-21 17:25:00|199860|199710|199913.4|199763.4|199928.2|199778.2|199812.8|199687.8|917
1621618200000|2021-05-21 17:30:00|199909.5|199759.5|199857|199707|199952.6|199802.6|199815.1|199692.7|806
1621618500000|2021-05-21 17:35:00|199857.7|199707.7|199843.6|199693.6|199882.5|199732.5|199839.7|199689.7|829
1621618800000|2021-05-21 17:40:00|199843.4|199693.4|199812.9|199662.9|199876|199726|199768.8|199643.8|811
1621619100000|2021-05-21 17:45:00|199808.1|199658.1|199758.1|199608.1|199822.5|199701|199717.9|199599.3|672
1621619400000|2021-05-21 17:50:00|199758.4|199608.4|199721.8|199571.8|199768.8|199649.8|199670.5|199555.1|695
1621619700000|2021-05-21 17:55:00|199722.4|199572.4|199696.1|199546.1|199788.9|199641.9|199614.8|199525.4|723
1621620000000|2021-05-21 18:00:00|199696.4|199546.4|199781.4|199631.4|199799.3|199649.3|199646.8|199509.6|847
1621620300000|2021-05-21 18:05:00|199776.2|199626.2|199758.3|199608.3|199820.6|199682.4|199728|199578|901
1621620600000|2021-05-21 18:10:00|199756.9|199606.9|199620.9|199470.9|199762|199612|199609.3|199459.3|857
1621620900000|2021-05-21 18:15:00|199630.3|199480.3|199631.8|199481.8|199728|199578|199584.6|199444.5|901
1621621200000|2021-05-21 18:20:00|199631.6|199481.6|199678.7|199528.7|199681.5|199543.3|199480.9|199379.7|820
1621621500000|2021-05-21 18:25:00|199677.1|199527.1|199702.9|199552.9|199727.1|199604.8|199645.5|199495.5|766
1621621800000|2021-05-21 18:30:00|199701.4|199551.4|199705.4|199555.4|199715.1|199588.3|199589.2|199471.8|820
1621622100000|2021-05-21 18:35:00|199705.5|199555.5|199798|199648|199836.1|199730.4|199670.8|199525.9|872
1621622400000|2021-05-21 18:40:00|199798.1|199648.1|199802.3|199652.3|199821.5|199721|199676.8|199574.1|903
1621622700000|2021-05-21 18:45:00|199801.9|199651.9|199740.1|199590.1|199804.9|199712|199703|199564.3|894
1621623000000|2021-05-21 18:50:00|199742.9|199592.9|199717.8|199567.8|199757.7|199656.7|199704|199555|872
1621623300000|2021-05-21 18:55:00|199717.7|199567.7|199863.1|199713.1|199863.3|199727.4|199695.1|199545.1|742
1621623600000|2021-05-21 19:00:00|199856.2|199706.2|199805|199655|199867.3|199717.3|199750.8|199631.1|791
1621623900000|2021-05-21 19:05:00|199804.9|199654.9|199745.6|199595.6|199819.4|199669.4|199729|199579|941
1621624200000|2021-05-21 19:10:00|199746.7|199596.7|199667.3|199517.3|199747.9|199597.9|199656.2|199506.2|746
1621624500000|2021-05-21 19:15:00|199665.7|199515.7|199665|199515|199714.3|199564.3|199656|199506|864
1621624800000|2021-05-21 19:20:00|199666|199516|199552.7|199502.7|199667.6|199517.6|199543.8|199449.2|815
1621625100000|2021-05-21 19:25:00|199550.1|199500.1|199503.4|199353.4|199616.4|199513.7|199490.7|199340.7|932
1621625400000|2021-05-21 19:30:00|199504.3|199354.3|199643.2|199493.2|199703.5|199553.5|199504.2|199354.2|914
1621625700000|2021-05-21 19:35:00|199644.4|199494.4|199721|199571|199734.9|199584.9|199611.7|199461.7|756
1621626000000|2021-05-21 19:40:00|199720.6|199570.6|199644.9|199494.9|199751|199601|199601.9|199451.9|918
1621626300000|2021-05-21 19:45:00|199642.7|199492.7|199546.4|199396.4|199692.1|199542.1|199531|199381|917
1621626600000|2021-05-21 19:50:00|199549.9|199399.9|199595.3|199445.3|199599.4|199449.4|199510.7|199360.7|948
1621626900000|2021-05-21 19:55:00|199595.2|199445.2|199604.3|199454.3|199635.5|199485.5|199495.2|199345.2|971
1621627200000|2021-05-21 20:00:00|199611.3|199461.3|199640.1|199490.1|199658.3|199508.3|199589.5|199439.5|788
1621627500000|2021-05-21 20:05:00|199639.5|199489.5|199665.4|199515.4|199686.1|199536.1|199636.9|199486.9|720
1621627800000|2021-05-21 20:10:00|199656.7|199506.7|199655.7|199505.7|199699|199549|199634.6|199484.6|481
1621628100000|2021-05-21 20:15:00|199657.6|199507.6|199628.5|199478.5|199661.8|199511.8|199603.2|199453.2|479
1621628400000|2021-05-21 20:20:00|199620.2|199470.2|199702.5|199552.5|199720|199570|199619.7|199469.7|392
1621628700000|2021-05-21 20:25:00|199704.2|199554.2|199803.7|199653.7|199818.2|199668.2|199679.8|199529.8|441
1621629000000|2021-05-21 20:30:00|199814.6|199664.6|199741.9|199591.9|199821.2|199671.2|199720.8|199570.8|494
1621629300000|2021-05-21 20:35:00|199731.7|199581.7|199772.9|199622.9|199830|199680|199728|199578|508
1621629600000|2021-05-21 20:40:00|199773.7|199623.7|199806.4|199656.4|199806.4|199656.4|199721.8|199571.8|393
1621629900000|2021-05-21 20:45:00|199788.5|199638.5|199843|199693|199876|199726|199785|199635|394
1621630200000|2021-05-21 20:50:00|199844.2|199694.2|199680.6|199530.6|199855|199705|199654.5|199504.5|364
1621630500000|2021-05-21 20:55:00|199641.4|199491.4|199786.1|199467.1|199865.5|199584.3|199626.2|199345|251
1621800000000|2021-05-23 20:00:00|199587.5|199223.5|199623.5|199259.5|199623.5|199259.5|199556|199192|11
1621800300000|2021-05-23 20:05:00|199587.5|199223.5|199587.5|199223.5|199601|199237|199556|199192|9
1621800600000|2021-05-23 20:10:00|199559|199195|199587.5|199223.5|199623.6|199259.6|199559|199195|9
1621800900000|2021-05-23 20:15:00|199559|199195|199587.5|199223.5|199587.5|199223.5|199556|199192|6
1621801200000|2021-05-23 20:20:00|199559|199195|199657|199293|199657|199293|199556|199192|9
1621801500000|2021-05-23 20:25:00|199587.5|199223.5|199622.2|199258.2|199655.9|199291.9|199556|199192|22
1621801800000|2021-05-23 20:30:00|199623.6|199259.6|199623.6|199259.6|199624.7|199260.7|199556|199192|8
1621802100000|2021-05-23 20:35:00|199587.5|199223.5|199556|199192|199587.5|199223.5|199556|199192|6
1621802400000|2021-05-23 20:40:00|199587.5|199223.5|199587.5|199223.5|199632.5|199268.5|199556|199192|14
1621802700000|2021-05-23 20:45:00|199657|199293|199587.5|199223.5|199657|199293|199559|199195|5
1621803000000|2021-05-23 20:50:00|199556|199192|199559|199195|199657|199293|199556|199192|13
1621803300000|2021-05-23 20:55:00|199631.5|199267.5|199592|199228|199657|199293|199556|199192|11
1621803600000|2021-05-23 21:00:00|199657|199293|199686.5|199322.5|199727.1|199363.1|199589.5|199225.5|20
1621803900000|2021-05-23 21:05:00|199727.1|199363.1|199744.5|199380.5|199748.4|199384.4|199681|199317|55
1621804200000|2021-05-23 21:10:00|199744.6|199380.6|199740.7|199376.7|199752.5|199388.5|199720.6|199356.6|103
1621804500000|2021-05-23 21:15:00|199742.5|199378.5|199744.5|199380.5|199749.6|199385.6|199706.3|199342.3|100
1621804800000|2021-05-23 21:20:00|199707.5|199343.5|199743.2|199379.2|199744.5|199380.5|199707.5|199343.5|59
1621805100000|2021-05-23 21:25:00|199742|199378|199734.2|199370.2|199744.5|199380.5|199703.9|199339.9|59
1621805400000|2021-05-23 21:30:00|199737.9|199373.9|199743.6|199379.6|199758.1|199394.1|199703.6|199339.6|117
1621805700000|2021-05-23 21:35:00|199741.2|199377.2|199744.5|199380.5|199746.5|199382.5|199731.3|199367.3|77
1621806000000|2021-05-23 21:40:00|199739.6|199375.6|199743.9|199379.9|199746.8|199382.8|199721.9|199357.9|110
1621806300000|2021-05-23 21:45:00|199744.4|199380.4|199722|199403|199745|199405|199718|199371.1|54
1621806600000|2021-05-23 21:50:00|199723.9|199404.9|199722|199403|199724.5|199405.5|199722|199403|25
1621806900000|2021-05-23 21:55:00|199724|199405|199722.9|199403.9|199724|199405|199722|199403|16
1621807200000|2021-05-23 22:00:00|199726.7|199407.7|199755.1|199605.1|199844.5|199619.2|199704.2|199391.1|491
1621807500000|2021-05-23 22:05:00|199756.4|199606.4|199820.9|199670.9|199900|199685.9|199754.9|199529.5|415
1621807800000|2021-05-23 22:10:00|199825.4|199675.4|199815.3|199665.3|199835|199685|199802.2|199652.2|255
1621808100000|2021-05-23 22:15:00|199814.6|199664.6|199831.1|199681.1|199893.5|199743.5|199798|199648|332
1621808400000|2021-05-23 22:20:00|199831.6|199681.6|199815.4|199665.4|199858.5|199708.5|199767.1|199617.1|221
1621808700000|2021-05-23 22:25:00|199815.8|199665.8|199801.2|199651.2|199843.5|199693.5|199780.3|199630.3|221
1621809000000|2021-05-23 22:30:00|199807.9|199657.9|199784.5|199634.5|199844|199694|199761|199611|256
1621809300000|2021-05-23 22:35:00|199805.9|199655.9|199727.1|199577.1|199805.9|199655.9|199699|199549|264
1621809600000|2021-05-23 22:40:00|199727|199577|199678.7|199528.7|199729.1|199579.1|199670.2|199520.2|270
1621809900000|2021-05-23 22:45:00|199676.3|199526.3|199647.3|199497.3|199680|199530|199603|199453|306
1621810200000|2021-05-23 22:50:00|199647.2|199497.2|199675.7|199525.7|199686.9|199536.9|199597|199447|324
1621810500000|2021-05-23 22:55:00|199676.7|199526.7|199637.2|199487.2|199681.4|199531.4|199619.2|199469.2|246
1621810800000|2021-05-23 23:00:00|199638.7|199488.7|199587.2|199437.2|199638.7|199488.7|199556.5|199406.5|422
1621811100000|2021-05-23 23:05:00|199592.7|199442.7|199435.9|199285.9|199596.9|199446.9|199425|199275|325
1621811400000|2021-05-23 23:10:00|199437.2|199287.2|199464.5|199314.5|199476.5|199326.5|199353.3|199203.3|363
1621811700000|2021-05-23 23:15:00|199467.8|199317.8|199403.9|199253.9|199467.8|199317.8|199390.4|199240.4|280
1621812000000|2021-05-23 23:20:00|199402.5|199252.5|199441.1|199291.1|199443|199293|199385.5|199235.5|223
1621812300000|2021-05-23 23:25:00|199442.2|199292.2|199438.6|199288.6|199462.3|199312.3|199426.7|199276.7|208
1621812600000|2021-05-23 23:30:00|199438.7|199288.7|199434.4|199284.4|199466.3|199316.3|199424.7|199274.7|267
1621812900000|2021-05-23 23:35:00|199435.8|199285.8|199402.8|199252.8|199435.8|199285.8|199382.6|199232.6|226
1621813200000|2021-05-23 23:40:00|199390.5|199240.5|199450.3|199300.3|199452.6|199302.6|199387|199237|285
1621813500000|2021-05-23 23:45:00|199450.2|199300.2|199473.6|199323.6|199491.8|199341.8|199450.2|199300.2|305
1621813800000|2021-05-23 23:50:00|199485.1|199335.1|199473.5|199323.5|199525.6|199375.6|199464.3|199314.3|394
1621814100000|2021-05-23 23:55:00|199473.2|199323.2|199485.3|199335.3|199486.4|199336.4|199451.8|199301.8|272
1621814400000|2021-05-24 00:00:00|199509|199359|199324.1|199174.1|199509.2|199359.2|199322.3|199172.3|671
1621814700000|2021-05-24 00:05:00|199332.5|199182.5|199287.2|199137.2|199332.5|199182.5|199267.3|199117.3|484
1621815000000|2021-05-24 00:10:00|199288.8|199138.8|199291.9|199141.9|199309.4|199159.4|199268|199118|486
1621815300000|2021-05-24 00:15:00|199293.1|199143.1|199287.5|199137.5|199327.5|199177.5|199273.9|199123.9|395
1621815600000|2021-05-24 00:20:00|199287.3|199137.3|199306.1|199156.1|199320.4|199170.4|199275.3|199125.3|329
1621815900000|2021-05-24 00:25:00|199306.3|199156.3|199354.2|199204.2|199379|199229|199300.5|199150.5|359
1621816200000|2021-05-24 00:30:00|199353.6|199203.6|199402.7|199252.7|199433|199283|199328.3|199178.3|500
1621816500000|2021-05-24 00:35:00|199400.7|199250.7|199407.8|199257.8|199466.8|199316.8|199391.4|199241.4|480
1621816800000|2021-05-24 00:40:00|199409.2|199259.2|199353.8|199203.8|199409.2|199259.2|199344.2|199194.2|362
1621817100000|2021-05-24 00:45:00|199354.5|199204.5|199342.3|199192.3|199397.6|199247.6|199334.3|199184.3|420
1621817400000|2021-05-24 00:50:00|199342.6|199192.6|199346|199196|199378.6|199228.6|199310.8|199160.8|508
1621817700000|2021-05-24 00:55:00|199345.5|199195.5|199377.5|199227.5|199388|199238|199312.9|199162.9|497
1621818000000|2021-05-24 01:00:00|199375.1|199225.1|199353.9|199203.9|199386.3|199236.3|199282.5|199132.5|671
1621818300000|2021-05-24 01:05:00|199351|199201|199296.5|199146.5|199363|199213|199280|199130|519
1621818600000|2021-05-24 01:10:00|199296.3|199146.3|199310.1|199160.1|199363.6|199213.6|199275.7|199125.7|491
1621818900000|2021-05-24 01:15:00|199309.3|199159.3|199327.6|199177.6|199343.7|199193.7|199293|199143|567
1621819200000|2021-05-24 01:20:00|199327.8|199177.8|199393.4|199243.4|199445.6|199295.6|199303|199153|519
1621819500000|2021-05-24 01:25:00|199408.3|199258.3|199399.6|199249.6|199459.6|199309.6|199373.8|199223.8|635
1621819800000|2021-05-24 01:30:00|199395.9|199245.9|199354.5|199204.5|199400.4|199250.4|199269.3|199119.3|614
1621820100000|2021-05-24 01:35:00|199352.5|199202.5|199343.8|199193.8|199384.6|199234.6|199309|199159|547
1621820400000|2021-05-24 01:40:00|199345.6|199195.6|199279.9|199129.9|199382|199232|199279.7|199129.7|514
1621820700000|2021-05-24 01:45:00|199279.8|199129.8|199262|199112|199308.5|199158.5|199213.4|199063.4|468
1621821000000|2021-05-24 01:50:00|199263|199113|199228.2|199078.2|199269|199119|199215.3|199065.3|472
1621821300000|2021-05-24 01:55:00|199228.5|199078.5|199230.4|199080.4|199253.1|199103.1|199199.8|199049.8|484
1621821600000|2021-05-24 02:00:00|199216|199066|199251.8|199101.8|199278.6|199128.6|199195.2|199045.2|617
1621821900000|2021-05-24 02:05:00|199258|199108|199278.5|199128.5|199291.3|199141.3|199245.6|199095.6|512
1621822200000|2021-05-24 02:10:00|199279.7|199129.7|199343|199193|199352.1|199202.1|199266.4|199116.4|593
1621822500000|2021-05-24 02:15:00|199345|199195|199343.8|199193.8|199372|199222|199296.1|199146.1|566
1621822800000|2021-05-24 02:20:00|199344.2|199194.2|199351.3|199201.3|199363|199213|199273|199123|465
1621823100000|2021-05-24 02:25:00|199350.7|199200.7|199375|199225|199427|199277|199344.8|199194.8|403
1621823400000|2021-05-24 02:30:00|199373.9|199223.9|199311.5|199161.5|199385|199235|199308|199158|395
1621823700000|2021-05-24 02:35:00|199310.7|199160.7|199385.5|199235.5|199395|199245|199307.5|199157.5|504
1621824000000|2021-05-24 02:40:00|199386.1|199236.1|199431.7|199281.7|199452|199302|199359.7|199209.7|446
1621824300000|2021-05-24 02:45:00|199430.1|199280.1|199514.5|199364.5|199560.3|199410.3|199390.3|199240.3|467
1621824600000|2021-05-24 02:50:00|199514.6|199364.6|199550.7|199400.7|199561.2|199411.2|199514.6|199364.6|349
1621824900000|2021-05-24 02:55:00|199553.6|199403.6|199507|199357|199559.4|199409.4|199502.3|199352.3|478
1621825200000|2021-05-24 03:00:00|199510.2|199360.2|199429.8|199279.8|199524|199374|199423.5|199273.5|579
1621825500000|2021-05-24 03:05:00|199432.7|199282.7|199481.1|199331.1|199484.2|199334.2|199419.1|199269.1|450
1621825800000|2021-05-24 03:10:00|199481.7|199331.7|199313.1|199163.1|199481.7|199331.7|199312.4|199162.4|555
1621826100000|2021-05-24 03:15:00|199312.6|199162.6|199331.6|199181.6|199351.2|199201.2|199307.9|199157.9|411
1621826400000|2021-05-24 03:20:00|199331.7|199181.7|199223.3|199073.3|199333.4|199183.4|199197.3|199047.3|501
1621826700000|2021-05-24 03:25:00|199222.9|199072.9|199132.3|198982.3|199225.7|199075.7|199123.9|198973.9|486
1621827000000|2021-05-24 03:30:00|199131.9|198981.9|199099.6|198949.6|199139.1|198989.1|199080.9|198930.9|430
1621827300000|2021-05-24 03:35:00|199098.7|198948.7|199155.8|199005.8|199163.5|199013.5|199083.7|198933.7|394
1621827600000|2021-05-24 03:40:00|199155.5|199005.5|199153.6|199003.6|199190.4|199040.4|199143.2|198993.2|407
1621827900000|2021-05-24 03:45:00|199153.3|199003.3|199116.7|198966.7|199157.6|199007.6|199095.6|198945.6|410
1621828200000|2021-05-24 03:50:00|199118.3|198968.3|199106.1|198956.1|199121.6|198971.6|199085.3|198935.3|387
1621828500000|2021-05-24 03:55:00|199107.9|198957.9|199094.7|198944.7|199155.8|199005.8|199084|198934|399
1621828800000|2021-05-24 04:00:00|199091|198941|199110.2|198960.2|199119.8|198969.8|199075.7|198925.7|378
1621829100000|2021-05-24 04:05:00|199110.5|198960.5|199114.4|198964.4|199133|198983|199100.3|198950.3|468
1621829400000|2021-05-24 04:10:00|199115.4|198965.4|199108.2|198958.2|199133.5|198983.5|199097.2|198947.2|396
1621829700000|2021-05-24 04:15:00|199108.4|198958.4|199122.7|198972.7|199125.5|198975.5|199101.5|198951.5|428
1621830000000|2021-05-24 04:20:00|199123.6|198973.6|199120.8|198970.8|199130.2|198980.2|199108.8|198958.8|350
1621830300000|2021-05-24 04:25:00|199121.2|198971.2|199124.4|198974.4|199148.7|198998.7|199088.2|198938.2|408
1621830600000|2021-05-24 04:30:00|199122.9|198972.9|199194.3|199044.3|199208.4|199058.4|199102.7|198952.7|575
1621830900000|2021-05-24 04:35:00|199191.7|199041.7|199160.3|199010.3|199194.3|199044.3|199151.7|199001.7|392
1621831200000|2021-05-24 04:40:00|199160.4|199010.4|199161.9|199011.9|199169.7|199019.7|199138.3|198988.3|339
1621831500000|2021-05-24 04:45:00|199162.4|199012.4|199197.6|199047.6|199210.3|199060.3|199158|199008|374
1621831800000|2021-05-24 04:50:00|199198.3|199048.3|199244.9|199094.9|199249|199099|199196.5|199046.5|318
1621832100000|2021-05-24 04:55:00|199244.7|199094.7|199244.8|199094.8|199268.3|199118.3|199236.6|199086.6|358
1621832400000|2021-05-24 05:00:00|199242.8|199092.8|199236.2|199086.2|199271.7|199121.7|199202.9|199052.9|422
1621832700000|2021-05-24 05:05:00|199240.9|199090.9|199157.2|199007.2|199241.6|199091.6|199149.5|198999.5|491
1621833000000|2021-05-24 05:10:00|199157.5|199007.5|199201.7|199051.7|199239.1|199089.1|199154.5|199004.5|505
1621833300000|2021-05-24 05:15:00|199201.5|199051.5|199245.1|199095.1|199251.1|199101.1|199185.5|199035.5|548
1621833600000|2021-05-24 05:20:00|199245|199095|199282|199132|199289.7|199139.7|199231.1|199081.1|436
1621833900000|2021-05-24 05:25:00|199281.6|199131.6|199236.5|199086.5|199288.6|199138.6|199215.2|199065.2|379
1621834200000|2021-05-24 05:30:00|199236.9|199086.9|199275.8|199125.8|199287.8|199137.8|199230.6|199080.6|544
1621834500000|2021-05-24 05:35:00|199274.9|199124.9|199277.1|199127.1|199308.8|199158.8|199269.4|199119.4|417
1621834800000|2021-05-24 05:40:00|199277.7|199127.7|199313.1|199163.1|199325.1|199175.1|199274.8|199124.8|432
1621835100000|2021-05-24 05:45:00|199313|199163|199276.5|199126.5|199313|199163|199224.9|199074.9|585
1621835400000|2021-05-24 05:50:00|199275.4|199125.4|199283.4|199133.4|199304.8|199154.8|199252|199102|490
1621835700000|2021-05-24 05:55:00|199283.1|199133.1|199261.4|199111.4|199290.5|199140.5|199243.5|199093.5|534
1621836000000|2021-05-24 06:00:00|199261.5|199111.5|199271.1|199121.1|199328.3|199178.3|199203.5|199053.5|758
1621836300000|2021-05-24 06:05:00|199273.2|199123.2|199284.5|199134.5|199361.6|199211.6|199269.9|199119.9|695
1621836600000|2021-05-24 06:10:00|199282.6|199132.6|199231.4|199081.4|199352.5|199202.5|199224|199074|744
1621836900000|2021-05-24 06:15:00|199233.9|199083.9|199286.1|199136.1|199323.4|199173.4|199202.1|199052.1|716
1621837200000|2021-05-24 06:20:00|199286.9|199136.9|199251.7|199101.7|199321.8|199171.8|199218|199068|704
1621837500000|2021-05-24 06:25:00|199251.3|199101.3|199294.5|199144.5|199326|199176|199251.3|199101.3|735
1621837800000|2021-05-24 06:30:00|199295.8|199145.8|199293.3|199143.3|199318.6|199168.6|199262|199112|731
1621838100000|2021-05-24 06:35:00|199294.1|199144.1|199232.2|199082.2|199315.3|199165.3|199225.7|199075.7|725
1621838400000|2021-05-24 06:40:00|199231.5|199081.5|199278|199128|199308.6|199158.6|199223.6|199073.6|748
1621838700000|2021-05-24 06:45:00|199276.1|199126.1|199269.2|199119.2|199319|199169|199239|199089|679
1621839000000|2021-05-24 06:50:00|199272.1|199122.1|199227.4|199077.4|199306.8|199156.8|199218.4|199068.4|670
1621839300000|2021-05-24 06:55:00|199232.6|199082.6|199300.2|199150.2|199300.2|199150.2|199230.6|199080.6|723
1621839600000|2021-05-24 07:00:00|199298.3|199148.3|199299.8|199149.8|199364|199214|199211.9|199061.9|946
1621839900000|2021-05-24 07:05:00|199299.5|199149.5|199281.7|199131.7|199299.5|199149.5|199173.3|199023.3|905
1621840200000|2021-05-24 07:10:00|199281.3|199131.3|199303.3|199153.3|199409.7|199259.7|199275.4|199125.4|856
1621840500000|2021-05-24 07:15:00|199302.9|199152.9|199136.3|198986.3|199317.4|199167.4|199131|198981|837
1621840800000|2021-05-24 07:20:00|199136.6|198986.6|199290|199140|199299.2|199149.2|199133|198983|849
1621841100000|2021-05-24 07:25:00|199290.5|199140.5|199260.7|199110.7|199329.5|199179.5|199258.5|199108.5|861
1621841400000|2021-05-24 07:30:00|199260.1|199110.1|199262.4|199112.4|199287.7|199137.7|199224.4|199074.4|867
1621841700000|2021-05-24 07:35:00|199263.2|199113.2|199373.2|199223.2|199378.9|199228.9|199261|199111|718
1621842000000|2021-05-24 07:40:00|199375.9|199225.9|199323.4|199173.4|199395.2|199245.2|199295.3|199145.3|870
1621842300000|2021-05-24 07:45:00|199322.9|199172.9|199308.6|199158.6|199322.9|199172.9|199235.2|199085.2|869
1621842600000|2021-05-24 07:50:00|199309|199159|199410|199260|199439.5|199289.5|199307.2|199157.2|775
1621842900000|2021-05-24 07:55:00|199410.8|199260.8|199415.2|199265.2|199484.9|199345.9|199394.6|199244.6|881
1621843200000|2021-05-24 08:00:00|199414.5|199264.5|199485.8|199335.8|199492.5|199342.5|199372.5|199222.5|792
1621843500000|2021-05-24 08:05:00|199485.4|199335.4|199466.8|199316.8|199536.7|199386.7|199466.8|199316.8|767
1621843800000|2021-05-24 08:10:00|199467.3|199317.3|199437.6|199287.6|199490.1|199340.1|199389.3|199239.3|764
1621844100000|2021-05-24 08:15:00|199438.4|199288.4|199443.1|199293.1|199476.4|199326.4|199386.2|199236.2|822
1621844400000|2021-05-24 08:20:00|199442.7|199292.7|199489.4|199339.4|199493.8|199343.8|199433.1|199283.1|877
1621844700000|2021-05-24 08:25:00|199489.6|199339.6|199446.5|199296.5|199508.1|199358.1|199429.7|199279.7|795
1621845000000|2021-05-24 08:30:00|199446.9|199296.9|199651|199501|199656.5|199506.5|199432.6|199290.3|892
1621845300000|2021-05-24 08:35:00|199652.4|199502.4|199862.3|199712.3|199967.1|199817.1|199605.2|199455.2|1037
1621845600000|2021-05-24 08:40:00|199859.4|199709.4|199679.2|199529.2|199869.6|199719.6|199586.1|199489.2|917
1621845900000|2021-05-24 08:45:00|199676.9|199526.9|199596.9|199446.9|199699.5|199549.5|199588.4|199438.4|873
1621846200000|2021-05-24 08:50:00|199594.3|199444.3|199612.7|199462.7|199639.7|199489.7|199550.2|199400.2|871
1621846500000|2021-05-24 08:55:00|199611.3|199461.3|199569|199419|199632.3|199482.3|199518.6|199368.6|858
1621846800000|2021-05-24 09:00:00|199569.8|199419.8|199609.6|199459.6|199656|199506|199562.1|199412.1|947
1621847100000|2021-05-24 09:05:00|199609.3|199459.3|199554.2|199404.2|199690.9|199540.9|199554|199404|924
1621847400000|2021-05-24 09:10:00|199556.3|199406.3|199553.3|199403.3|199566.2|199416.2|199510.7|199360.7|905
1621847700000|2021-05-24 09:15:00|199551.1|199401.1|199622.7|199472.7|199641.1|199491.1|199508|199358|865
1621848000000|2021-05-24 09:20:00|199622.3|199472.3|199454.6|199304.6|199622.3|199472.3|199433|199283|812
1621848300000|2021-05-24 09:25:00|199445|199295|199554.8|199404.8|199559.2|199409.2|199425.1|199275.1|761
1621848600000|2021-05-24 09:30:00|199554.9|199404.9|199654.5|199504.5|199664.8|199514.8|199515|199365|844
1621848900000|2021-05-24 09:35:00|199652.3|199502.3|199642.4|199492.4|199704.6|199554.6|199607.7|199457.7|879
1621849200000|2021-05-24 09:40:00|199642.3|199492.3|199531.8|199381.8|199642.5|199492.5|199506|199356|843
1621849500000|2021-05-24 09:45:00|199533.7|199383.7|199623.2|199473.2|199671.7|199521.7|199493.1|199343.1|947
1621849800000|2021-05-24 09:50:00|199622.4|199472.4|199494.1|199344.1|199622.4|199472.4|199460.9|199310.9|923
1621850100000|2021-05-24 09:55:00|199494.3|199344.3|199557|199407|199576.8|199426.8|199454.3|199304.3|898
1621850400000|2021-05-24 10:00:00|199556.8|199406.8|199661.1|199511.1|199735.7|199585.7|199548.5|199398.5|875
1621850700000|2021-05-24 10:05:00|199659.7|199509.7|199709.7|199559.7|199732.7|199582.7|199656.9|199506.9|857
1621851000000|2021-05-24 10:10:00|199714.4|199564.4|199571.2|199421.2|199714.7|199564.7|199530|199380|930
1621851300000|2021-05-24 10:15:00|199570.9|199420.9|199628.2|199478.2|199631.9|199481.9|199517.7|199367.7|840
1621851600000|2021-05-24 10:20:00|199627.4|199477.4|199617.1|199467.1|199654.9|199504.9|199599.6|199449.6|785
1621851900000|2021-05-24 10:25:00|199616.8|199466.8|199662.2|199512.2|199675.4|199525.4|199562.9|199464.3|829
1621852200000|2021-05-24 10:30:00|199661.9|199511.9|199733.2|199583.2|199781.5|199631.5|199658.2|199508.2|783
1621852500000|2021-05-24 10:35:00|199734.6|199584.6|199771.9|199621.9|199796.9|199646.9|199718.7|199568.7|703
1621852800000|2021-05-24 10:40:00|199772.4|199622.4|199584.6|199434.6|199772.9|199622.9|199570.6|199420.6|816
1621853100000|2021-05-24 10:45:00|199582|199432|199640.3|199490.3|199655.5|199515.1|199565.1|199420.7|750
1621853400000|2021-05-24 10:50:00|199640.9|199490.9|199689.1|199539.1|199696.6|199546.6|199635.9|199485.9|653
1621853700000|2021-05-24 10:55:00|199693.6|199543.6|199682.6|199532.6|199848.4|199596.1|199643.4|199510.7|719
1621854000000|2021-05-24 11:00:00|199642.7|199492.7|199675.6|199525.6|199776.4|199662|199616.3|199466.3|745
1621854300000|2021-05-24 11:05:00|199677.8|199527.8|199716.2|199566.2|199730|199580|199569.4|199436.3|800
1621854600000|2021-05-24 11:10:00|199715.3|199565.3|199703.4|199553.4|199725.1|199575.1|199657.3|199507.3|733
1621854900000|2021-05-24 11:15:00|199703.2|199553.2|199676.1|199526.1|199703.2|199584.6|199599.2|199467.5|754
1621855200000|2021-05-24 11:20:00|199677.5|199527.5|199672.4|199522.4|199703.7|199581.8|199591.7|199441.7|810
1621855500000|2021-05-24 11:25:00|199672.8|199522.8|199710.6|199560.6|199763.6|199619.1|199661.7|199511.7|866
1621855800000|2021-05-24 11:30:00|199712.2|199562.2|199826.6|199676.6|199828.2|199718.1|199648.7|199513.8|878
1621856100000|2021-05-24 11:35:00|199825.6|199675.6|199809.5|199659.5|199882|199774.8|199725.5|199618.9|639
1621856400000|2021-05-24 11:40:00|199806.5|199656.5|199785.4|199635.4|199820.7|199704.8|199730.2|199629.6|656
1621856700000|2021-05-24 11:45:00|199785.5|199635.5|199772.3|199622.3|199809|199672.5|199702.2|199607.2|634
1621857000000|2021-05-24 11:50:00|199770.2|199620.2|199877.6|199727.6|199879.8|199729.8|199710.1|199610.4|669
1621857300000|2021-05-24 11:55:00|199876.9|199726.9|199950.8|199800.8|199960.2|199853.7|199792.4|199693.8|849
1621857600000|2021-05-24 12:00:00|199953.3|199803.3|199845.8|199695.8|199989|199891.7|199785.2|199635.4|797
1621857900000|2021-05-24 12:05:00|199844.7|199694.7|199750.9|199600.9|199896.8|199783.3|199697.1|199597.2|855
1621858200000|2021-05-24 12:10:00|199750.1|199600.1|199568.2|199518.2|199750.1|199642|199556.6|199471.9|787
1621858500000|2021-05-24 12:15:00|199568.3|199518.3|199767.3|199617.3|199803|199685.3|199568.1|199473|860
1621858800000|2021-05-24 12:20:00|199766.9|199616.9|199919.6|199769.6|199921.4|199820|199723.2|199594.1|913
1621859100000|2021-05-24 12:25:00|199916.9|199766.9|199928.6|199778.6|200009.1|199909.2|199861.3|199744.3|911
1621859400000|2021-05-24 12:30:00|199929.8|199779.8|199734|199584|199929.8|199799.5|199705.9|199580.3|854
1621859700000|2021-05-24 12:35:00|199732.9|199582.9|199603.7|199453.7|199733.2|199637.6|199561.4|199411.4|894
1621860000000|2021-05-24 12:40:00|199604.1|199454.1|199602.2|199452.2|199606|199503.9|199484.9|199365.2|813
1621860300000|2021-05-24 12:45:00|199602.3|199452.3|199552.7|199502.7|199643.8|199536.7|199543.9|199419.3|816
1621860600000|2021-05-24 12:50:00|199553.2|199503.2|199537.8|199387.8|199654.9|199526|199492.4|199376.6|823
1621860900000|2021-05-24 12:55:00|199538.2|199388.2|199486.1|199336.1|199566.4|199421.6|199374.2|199267.8|875
1621861200000|2021-05-24 13:00:00|199487.3|199337.3|199443.9|199293.9|199527.4|199430.5|199396.8|199290|1004
1621861500000|2021-05-24 13:05:00|199446.4|199296.4|199305.9|199255.9|199446.4|199344.7|199297|199180.1|927
1621861800000|2021-05-24 13:10:00|199362|199212|199325.2|199175.2|199367.2|199250.3|199243.6|199152.9|881
1621862100000|2021-05-24 13:15:00|199324.5|199174.5|199202|199052|199324.5|199221.4|198984|198870.8|891
1621862400000|2021-05-24 13:20:00|199203.8|199053.8|199215.2|199165.2|199275.8|199172.8|199102|199007|869
1621862700000|2021-05-24 13:25:00|199215.6|199165.6|199126.3|198976.3|199275.3|199171.4|198994.3|198887.5|707
1621863000000|2021-05-24 13:30:00|199075.7|199025.7|199270|199120|199302.1|199202.2|199067.7|198970.9|813
1621863300000|2021-05-24 13:35:00|199275.5|199125.5|199138.7|198988.7|199331.3|199227|199055.8|198943.5|847
1621863600000|2021-05-24 13:40:00|199140.5|198990.5|199085.6|199035.6|199148.4|199038.3|198951|198851|1067
1621863900000|2021-05-24 13:45:00|199085.4|199035.4|199135.1|198985.1|199259|199161.3|199029.9|198917.6|1035
1621864200000|2021-05-24 13:50:00|199134|198984|199187.3|199037.3|199228.2|199128.7|199038.3|198936.4|1015
1621864500000|2021-05-24 13:55:00|199185.7|199035.7|199015.7|198865.7|199218.1|199089.6|198968.1|198859.9|987
1621864800000|2021-05-24 14:00:00|199010.2|198860.2|198931.3|198881.3|199046|198944.8|198824.4|198724.1|1044
1621865100000|2021-05-24 14:05:00|198931.9|198881.9|198997.3|198847.3|199053.4|198964.6|198894.3|198789.3|954
1621865400000|2021-05-24 14:10:00|198993.7|198843.7|199007.5|198857.5|199086.1|198972.9|198892.3|198785.6|1001
1621865700000|2021-05-24 14:15:00|199010.9|198860.9|198901.8|198851.8|199010.9|198869.2|198838|198735.5|958
1621866000000|2021-05-24 14:20:00|198903.7|198853.7|198728.2|198678.2|198941.4|198853.9|198673.4|198577.8|961
1621866300000|2021-05-24 14:25:00|198726.9|198676.9|198808.9|198658.9|198849.9|198725.9|198708.7|198614.3|981
1621866600000|2021-05-24 14:30:00|198809.7|198659.7|198820.8|198670.8|198834.2|198722.7|198711.1|198609.3|963
1621866900000|2021-05-24 14:35:00|198819.2|198669.2|198748.3|198598.3|198835.4|198718.8|198655|198554.3|931
1621867200000|2021-05-24 14:40:00|198745.3|198595.3|198615.8|198565.8|198779.9|198675|198608|198510.5|917
1621867500000|2021-05-24 14:45:00|198613.4|198563.4|198607.8|198557.8|198665.5|198566|198543.1|198450.3|965
1621867800000|2021-05-24 14:50:00|198606.8|198556.8|198599.1|198549.1|198708|198609.9|198576.7|198480.6|955
1621868100000|2021-05-24 14:55:00|198600.2|198550.2|198581.7|198531.7|198714.2|198639.3|198521.9|198421.4|980
1621868400000|2021-05-24 15:00:00|198629.5|198479.5|198733.7|198583.7|198766.2|198648.3|198522.1|198415|1024
1621868700000|2021-05-24 15:05:00|198735.2|198585.2|198572|198522|198766.1|198661.5|198555.7|198462.4|919
1621869000000|2021-05-24 15:10:00|198572.2|198522.2|198691.8|198541.8|198692.6|198576.9|198564.8|198463|833
1621869300000|2021-05-24 15:15:00|198686.3|198536.3|198653.3|198503.3|198705.2|198580.4|198603|198500|801
1621869600000|2021-05-24 15:20:00|198653.7|198503.7|198561.1|198511.1|198673.9|198581.2|198556.7|198457.4|866
1621869900000|2021-05-24 15:25:00|198561.5|198511.5|198630.8|198480.8|198659.4|198560.9|198548.4|198453.6|883
1621870200000|2021-05-24 15:30:00|198632|198482|198620.1|198570.1|198673.4|198588.4|198552.7|198453.5|855
1621870500000|2021-05-24 15:35:00|198621.7|198571.7|198652.9|198602.9|198720.7|198626.4|198614.5|198517.1|759
1621870800000|2021-05-24 15:40:00|198702.8|198552.8|198695.2|198645.2|198775|198673.4|198644.5|198543.1|924
1621871100000|2021-05-24 15:45:00|198691.1|198641.1|198655.8|198505.8|198691.1|198641.1|198574.4|198481.7|779
1621871400000|2021-05-24 15:50:00|198658.1|198508.1|198720.2|198670.2|198786.9|198695.4|198584|198490.3|846
1621871700000|2021-05-24 15:55:00|198720|198670|198755.3|198605.3|198809.7|198714.1|198655.1|198558.5|900
1621872000000|2021-05-24 16:00:00|198754.7|198604.7|198746.3|198696.3|198823.2|198728.1|198661.9|198563.5|828
1621872300000|2021-05-24 16:05:00|198746.6|198696.6|198779.1|198729.1|198830.4|198733.7|198684.8|198574.5|732
1621872600000|2021-05-24 16:10:00|198779.5|198729.5|198967.7|198817.7|198990.8|198896.2|198766.5|198670.9|903
1621872900000|2021-05-24 16:15:00|198970.2|198820.2|198892.8|198842.8|198970.2|198898.8|198798.7|198693.3|743
1621873200000|2021-05-24 16:20:00|198892.7|198842.7|198962.6|198912.6|199023.2|198921.3|198884|198792.3|798
1621873500000|2021-05-24 16:25:00|198961.9|198911.9|198947.7|198797.7|198991.1|198914.9|198876.2|198775.1|807
1621873800000|2021-05-24 16:30:00|198944.8|198794.8|198985.9|198835.9|198985.9|198869.1|198859.6|198761|817
1621874100000|2021-05-24 16:35:00|198983.5|198833.5|198897|198747|199015|198914.2|198880.8|198737.3|731
1621874400000|2021-05-24 16:40:00|198896.5|198746.5|198839.2|198789.2|198904.6|198793.7|198834.8|198726.8|748
1621874700000|2021-05-24 16:45:00|198838.4|198788.4|198810.2|198760.2|198894|198798.3|198808.1|198701|718
1621875000000|2021-05-24 16:50:00|198809|198759|198844.8|198794.8|198928.1|198835.8|198784.6|198687.3|746
1621875300000|2021-05-24 16:55:00|198844.9|198794.9|198771.7|198621.7|198907.8|198812|198719.2|198614.8|701
1621875600000|2021-05-24 17:00:00|198773|198623|198881.3|198831.3|198965.4|198870.4|198722.5|198621.4|784
1621875900000|2021-05-24 17:05:00|198881.7|198831.7|198876.9|198826.9|198944.3|198871.4|198848.8|198748.8|807
1621876200000|2021-05-24 17:10:00|198878.4|198828.4|198944.3|198894.3|199020.6|198921|198873.6|198781|706
1621876500000|2021-05-24 17:15:00|198993.4|198843.4|199066.2|199016.2|199120.3|199021.4|198905.6|198838.8|767
1621876800000|2021-05-24 17:20:00|199069.5|199019.5|199016.9|198866.9|199137.9|199043.2|198949.2|198852.4|731
1621877100000|2021-05-24 17:25:00|198969.7|198919.7|198949.7|198899.7|199029.1|198931.3|198944|198844.1|598
1621877400000|2021-05-24 17:30:00|198948.7|198898.7|199030.3|198980.3|199131.7|199035.3|198945.8|198895.8|789
1621877700000|2021-05-24 17:35:00|199030.7|198980.7|199072.6|199022.6|199148|199044|199020.4|198921.4|640
1621878000000|2021-05-24 17:40:00|199074.9|199024.9|198996.6|198946.6|199118.4|199026.3|198991.4|198896.8|699
1621878300000|2021-05-24 17:45:00|198997.6|198947.6|198955.2|198905.2|199047.9|198950.2|198931.3|198845.3|652
1621878600000|2021-05-24 17:50:00|198955.3|198905.3|198957.5|198907.5|199021.9|198925.6|198952.4|198851.6|783
1621878900000|2021-05-24 17:55:00|198956.7|198906.7|198972.7|198922.7|199049.6|198947.5|198943.1|198854.5|676
1621879200000|2021-05-24 18:00:00|198972|198922|198982.3|198832.3|199025.2|198926.6|198929.6|198828.2|672
1621879500000|2021-05-24 18:05:00|198982.7|198832.7|198883.5|198733.5|199004.9|198919.7|198833.6|198732|785
1621879800000|2021-05-24 18:10:00|198833.8|198783.8|198748.7|198698.7|198914|198814.1|198747.8|198640.4|788
1621880100000|2021-05-24 18:15:00|198734.3|198684.3|198760.8|198710.8|198884|198784|198729.8|198643.1|739
1621880400000|2021-05-24 18:20:00|198764.9|198714.9|198841.2|198791.2|198900.5|198801.9|198754|198654.2|706
1621880700000|2021-05-24 18:25:00|198841.3|198791.3|198843|198793|198907.5|198805.7|198818.3|198720.6|637
1621881000000|2021-05-24 18:30:00|198894.9|198744.9|198875.3|198825.3|198920|198826.5|198811.5|198732.7|578
1621881300000|2021-05-24 18:35:00|198874.6|198824.6|198907.7|198757.7|198933.6|198833.7|198836.6|198742.6|704
1621881600000|2021-05-24 18:40:00|198907.6|198757.6|198838.9|198788.9|198912.3|198815.4|198833|198735.9|703
1621881900000|2021-05-24 18:45:00|198838.7|198788.7|198848.6|198798.6|198909.4|198821.1|198816|198732.2|624
1621882200000|2021-05-24 18:50:00|198848.1|198798.1|198785|198735|198912|198824.4|198785|198705.1|689
1621882500000|2021-05-24 18:55:00|198785.6|198735.6|198736.5|198686.5|198835.8|198737.3|198724.1|198627.1|684
1621882800000|2021-05-24 19:00:00|198743.4|198693.4|198711.6|198561.6|198771.7|198697.4|198658.1|198554.1|602
1621883100000|2021-05-24 19:05:00|198711|198561|198696.1|198546.1|198733.1|198644.5|198650.6|198540.9|705
1621883400000|2021-05-24 19:10:00|198696.5|198546.5|198609.6|198459.6|198698.9|198595.6|198556.6|198454.3|713
1621883700000|2021-05-24 19:15:00|198609.1|198459.1|198622.9|198472.9|198665|198545.1|198554.1|198442.4|693
1621884000000|2021-05-24 19:20:00|198622.8|198472.8|198587.1|198537.1|198659.2|198546.2|198536.3|198440.6|704
1621884300000|2021-05-24 19:25:00|198587.2|198537.2|198709.7|198559.7|198718.2|198574|198578.8|198470.9|653
1621884600000|2021-05-24 19:30:00|198709.8|198559.8|198722.4|198572.4|198730.5|198580.5|198707.2|198557.2|756
1621884900000|2021-05-24 19:35:00|198722.2|198572.2|198722.9|198572.9|198756.6|198641.1|198663.3|198561.8|745
1621885200000|2021-05-24 19:40:00|198721.4|198571.4|198719.7|198569.7|198727.7|198626.7|198665.6|198556.4|609
1621885500000|2021-05-24 19:45:00|198720.2|198570.2|198632.3|198482.3|198720.2|198612.8|198544.7|198440|679
1621885800000|2021-05-24 19:50:00|198630.5|198480.5|198705.7|198555.7|198722.9|198572.9|198607.5|198480.5|900
1621886100000|2021-05-24 19:55:00|198698.8|198548.8|198790.6|198640.6|198795|198689.8|198698.8|198548.8|906
1621886400000|2021-05-24 20:00:00|198788.9|198638.9|198717.1|198567.1|198798.3|198648.3|198712.4|198562.4|582
1621886700000|2021-05-24 20:05:00|198717|198567|198634.8|198484.8|198717.9|198567.9|198623.9|198473.9|694
1621887000000|2021-05-24 20:10:00|198633.6|198483.6|198746|198596|198764|198614|198630.5|198480.5|504
1621887300000|2021-05-24 20:15:00|198746.1|198596.1|198717.7|198567.7|198755.1|198652|198696|198565.2|304
1621887600000|2021-05-24 20:20:00|198719.7|198569.7|198727.3|198577.3|198728.6|198578.6|198708.2|198558.2|384
1621887900000|2021-05-24 20:25:00|198727.1|198577.1|198784.8|198634.8|198803.3|198702.4|198726.7|198576.7|481
1621888200000|2021-05-24 20:30:00|198775.2|198625.2|198705.7|198555.7|198775.2|198625.2|198692.8|198542.8|395
1621888500000|2021-05-24 20:35:00|198706.7|198556.7|198656.6|198506.6|198712.2|198562.2|198653.6|198503.6|413
1621888800000|2021-05-24 20:40:00|198655.8|198505.8|198663.1|198513.1|198687.1|198537.1|198619.4|198469.4|394
1621889100000|2021-05-24 20:45:00|198665.2|198515.2|198715.4|198565.4|198723.7|198573.7|198653.7|198503.7|459
1621889400000|2021-05-24 20:50:00|198712.2|198562.2|198626|198476|198717.5|198567.5|198597.6|198447.6|436
1621889700000|2021-05-24 20:55:00|198621.3|198471.3|198828.2|198509.2|198835.9|198516.9|198588.5|198434.3|350
1621890000000|2021-05-24 21:00:00|198783.6|198464.6|198784.6|198465.6|198839.2|198520.2|198774.6|198455.6|64
1621890300000|2021-05-24 21:05:00|198770|198454.6|198840.5|198521.5|198958.7|198639.7|198741.4|198422.4|162
1621890600000|2021-05-24 21:10:00|198862|198543|198808.8|198489.8|198934.2|198615.2|198741.9|198422.9|157
1621890900000|2021-05-24 21:15:00|198806.8|198487.8|198752.2|198433.2|199077.1|198758.1|198688.9|198370.2|296
1621891200000|2021-05-24 21:20:00|198728.1|198409.1|198923.5|198604.5|199042.5|198723.5|198728.1|198409.1|211
1621891500000|2021-05-24 21:25:00|198844.2|198525.2|198893.6|198574.6|198975.7|198656.7|198830.3|198511.3|146
1621891800000|2021-05-24 21:30:00|198922.8|198603.8|198925.6|198606.6|198983|198664|198832.5|198513.5|178
1621892100000|2021-05-24 21:35:00|198918.6|198599.6|198934.9|198615.9|198968.8|198649.8|198827.4|198508.4|125
1621892400000|2021-05-24 21:40:00|198921.9|198602.9|198920.9|198601.9|198956.7|198637.7|198818.5|198499.5|203
1621892700000|2021-05-24 21:45:00|198883.8|198564.8|198887.7|198568.7|198930.2|198611.2|198828.9|198509.9|383
1621893000000|2021-05-24 21:50:00|198886.2|198567.2|198873.2|198554.2|198928.9|198609.9|198855.7|198536.7|309
1621893300000|2021-05-24 21:55:00|198876.8|198557.8|198875|198556|198927.9|198621.9|198857.2|198538.2|247
1621893600000|2021-05-24 22:00:00|198871.3|198552.3|198734.3|198584.3|198901.1|198627.9|198687.8|198423|708
1621893900000|2021-05-24 22:05:00|198734|198584|198697.7|198547.7|198752|198602|198680.2|198530.2|476
1621894200000|2021-05-24 22:10:00|198698.4|198548.4|198704.8|198554.8|198724.5|198574.5|198684|198534|396
1621894500000|2021-05-24 22:15:00|198710.7|198560.7|198677.2|198527.2|198711.3|198561.3|198651.8|198501.8|316
1621894800000|2021-05-24 22:20:00|198678.5|198528.5|198650|198500|198694.4|198544.4|198647.1|198497.1|361
1621895100000|2021-05-24 22:25:00|198650.1|198500.1|198636.4|198486.4|198661.2|198511.2|198630.5|198480.5|339
1621895400000|2021-05-24 22:30:00|198640.7|198490.7|198639.2|198489.2|198653.2|198503.2|198621.5|198471.5|298
1621895700000|2021-05-24 22:35:00|198638.2|198488.2|198641|198491|198650.3|198500.3|198629.4|198479.4|298
1621896000000|2021-05-24 22:40:00|198641.1|198491.1|198660.2|198510.2|198660.8|198510.8|198632.7|198482.7|311
1621896300000|2021-05-24 22:45:00|198657|198507|198689.5|198539.5|198693|198543|198643.9|198493.9|299
1621896600000|2021-05-24 22:50:00|198689.7|198539.7|198719.1|198569.1|198729.8|198579.8|198657.6|198507.6|296
1621896900000|2021-05-24 22:55:00|198723|198573|198718.5|198568.5|198726.9|198576.9|198685.2|198535.2|297
1621897200000|2021-05-24 23:00:00|198719.6|198569.6|198677|198527|198719.6|198569.6|198664|198514|290
1621897500000|2021-05-24 23:05:00|198674.7|198524.7|198700.9|198550.9|198721.5|198571.5|198666.2|198516.2|313
1621897800000|2021-05-24 23:10:00|198700.2|198550.2|198714.1|198564.1|198730.6|198580.6|198700.2|198550.2|341
1621898100000|2021-05-24 23:15:00|198719.9|198569.9|198722.5|198572.5|198732.6|198582.6|198704.7|198554.7|339
1621898400000|2021-05-24 23:20:00|198722.7|198572.7|198705.7|198555.7|198733.5|198583.5|198702|198552|365
1621898700000|2021-05-24 23:25:00|198703.5|198553.5|198743.9|198593.9|198758.6|198608.6|198680.2|198530.2|340
1621899000000|2021-05-24 23:30:00|198745.8|198595.8|198765.3|198615.3|198777|198627|198718.7|198568.7|349
1621899300000|2021-05-24 23:35:00|198765.2|198615.2|198762.8|198612.8|198778.6|198628.6|198743.4|198593.4|291
1621899600000|2021-05-24 23:40:00|198763.5|198613.5|198796.4|198646.4|198803.2|198653.2|198752.7|198602.7|346
1621899900000|2021-05-24 23:45:00|198795.9|198645.9|198805|198655|198820.4|198670.4|198787.9|198637.9|308
1621900200000|2021-05-24 23:50:00|198806.8|198656.8|198726.1|198576.1|198811.6|198661.6|198714.5|198564.5|366
1621900500000|2021-05-24 23:55:00|198724.1|198574.1|198835.7|198685.7|198844.8|198694.8|198723.5|198573.5|337
1621900800000|2021-05-25 00:00:00|198836.6|198686.6|198850.9|198700.9|198897.2|198747.2|198796.4|198646.4|725
1621901100000|2021-05-25 00:05:00|198850.6|198700.6|198864.8|198714.8|198894|198744|198819.8|198669.8|584
1621901400000|2021-05-25 00:10:00|198864.7|198714.7|198828.3|198678.3|198886.5|198736.5|198828.3|198678.3|525
1621901700000|2021-05-25 00:15:00|198828.4|198678.4|198804.8|198654.8|198854.1|198704.1|198778|198628|523
1621902000000|2021-05-25 00:20:00|198804.2|198654.2|198824.4|198674.4|198833.4|198683.4|198795.6|198645.6|479
1621902300000|2021-05-25 00:25:00|198823|198673|198819.9|198669.9|198897.1|198747.1|198813.4|198663.4|479
1621902600000|2021-05-25 00:30:00|198816.2|198666.2|198806|198656|198829.2|198679.2|198789|198639|408
1621902900000|2021-05-25 00:35:00|198805.7|198655.7|198800.9|198650.9|198847.5|198697.5|198792.5|198642.5|494
1621903200000|2021-05-25 00:40:00|198800.6|198650.6|198792.9|198642.9|198816.2|198666.2|198775.5|198625.5|437
1621903500000|2021-05-25 00:45:00|198794.7|198644.7|198823.2|198673.2|198830.8|198680.8|198763.6|198613.6|501
1621903800000|2021-05-25 00:50:00|198822.4|198672.4|198793.1|198643.1|198825.2|198675.2|198773.3|198623.3|561
1621904100000|2021-05-25 00:55:00|198779.6|198629.6|198786.7|198636.7|198825.7|198675.7|198779.6|198629.6|513
1621904400000|2021-05-25 01:00:00|198786.5|198636.5|198727.3|198577.3|198786.5|198636.5|198709.4|198559.4|729
1621904700000|2021-05-25 01:05:00|198727.6|198577.6|198768.3|198618.3|198781.5|198631.5|198686|198536|613
1621905000000|2021-05-25 01:10:00|198768.5|198618.5|198654.1|198504.1|198768.6|198618.6|198647.5|198497.5|589
1621905300000|2021-05-25 01:15:00|198653.9|198503.9|198712.8|198562.8|198745.8|198595.8|198645.9|198495.9|593
1621905600000|2021-05-25 01:20:00|198711.8|198561.8|198744.6|198594.6|198800|198650|198711.3|198561.3|692
1621905900000|2021-05-25 01:25:00|198740.2|198590.2|198763.5|198613.5|198783.7|198633.7|198710|198560|578
1621906200000|2021-05-25 01:30:00|198761.8|198611.8|198655.9|198505.9|198770.4|198620.4|198640.8|198490.8|715
1621906500000|2021-05-25 01:35:00|198656.5|198506.5|198648.5|198498.5|198702.1|198552.1|198635.8|198485.8|762
1621906800000|2021-05-25 01:40:00|198658.9|198508.9|198676.7|198526.7|198693.5|198543.5|198640.2|198490.2|704
1621907100000|2021-05-25 01:45:00|198670.6|198520.6|198627.1|198477.1|198693.3|198543.3|198620.1|198470.1|611
1621907400000|2021-05-25 01:50:00|198629.9|198479.9|198648.3|198498.3|198652.9|198502.9|198603.2|198453.2|518
1621907700000|2021-05-25 01:55:00|198648.2|198498.2|198687.3|198537.3|198696.2|198546.2|198632.3|198482.3|542
1621908000000|2021-05-25 02:00:00|198689.5|198539.5|198643.6|198493.6|198697|198547|198642.1|198492.1|596
1621908300000|2021-05-25 02:05:00|198643.8|198493.8|198644.3|198494.3|198685.9|198535.9|198642.8|198492.8|489
1621908600000|2021-05-25 02:10:00|198645.9|198495.9|198638|198488|198649.8|198499.8|198612.3|198462.3|452
1621908900000|2021-05-25 02:15:00|198638.7|198488.7|198606.1|198456.1|198670|198520|198605.9|198455.9|569
1621909200000|2021-05-25 02:20:00|198612.3|198462.3|198601.2|198451.2|198625.3|198475.3|198594.9|198444.9|579
1621909500000|2021-05-25 02:25:00|198601.1|198451.1|198602|198452|198612.8|198462.8|198593.4|198443.4|405
1621909800000|2021-05-25 02:30:00|198602.5|198452.5|198602.1|198452.1|198617.8|198467.8|198597.7|198447.7|420
1621910100000|2021-05-25 02:35:00|198602.3|198452.3|198606.4|198456.4|198609.6|198459.6|198596.2|198446.2|433
1621910400000|2021-05-25 02:40:00|198606.5|198456.5|198602.1|198452.1|198617.8|198467.8|198599|198449|451
1621910700000|2021-05-25 02:45:00|198602.3|198452.3|198602.4|198452.4|198608.5|198458.5|198598.1|198448.1|421
1621911000000|2021-05-25 02:50:00|198604.8|198454.8|198600.1|198450.1|198612.9|198462.9|198596.4|198446.4|476
1621911300000|2021-05-25 02:55:00|198600.6|198450.6|198579.9|198429.9|198611|198461|198569.7|198419.7|570
1621911600000|2021-05-25 03:00:00|198577.5|198427.5|198586.6|198436.6|198605.3|198455.3|198577.4|198427.4|647
1621911900000|2021-05-25 03:05:00|198587.1|198437.1|198599.1|198449.1|198617.5|198467.5|198577.2|198427.2|642
1621912200000|2021-05-25 03:10:00|198598.9|198448.9|198605.8|198455.8|198616.4|198466.4|198580.6|198430.6|558
1621912500000|2021-05-25 03:15:00|198606.7|198456.7|198605.7|198455.7|198617.5|198467.5|198601|198451|364
1621912800000|2021-05-25 03:20:00|198606.2|198456.2|198586.2|198436.2|198615.1|198465.1|198576.7|198426.7|459
1621913100000|2021-05-25 03:25:00|198585.5|198435.5|198582.7|198432.7|198591.9|198441.9|198573.8|198423.8|429
1621913400000|2021-05-25 03:30:00|198582.2|198432.2|198584|198434|198599.3|198449.3|198578.8|198428.8|523
1621913700000|2021-05-25 03:35:00|198584.7|198434.7|198586.4|198436.4|198596.1|198446.1|198578.7|198428.7|529
1621914000000|2021-05-25 03:40:00|198586.5|198436.5|198549.8|198399.8|198595.5|198445.5|198520.6|198370.6|549
1621914300000|2021-05-25 03:45:00|198549.1|198399.1|198578.8|198428.8|198585.2|198435.2|198540|198390|577
1621914600000|2021-05-25 03:50:00|198578.6|198428.6|198579.1|198429.1|198583|198433|198563.8|198413.8|416
1621914900000|2021-05-25 03:55:00|198579.4|198429.4|198579.7|198429.7|198586.6|198436.6|198563.4|198413.4|372
1621915200000|2021-05-25 04:00:00|198581.2|198431.2|198576.3|198426.3|198593.9|198443.9|198569.2|198419.2|378
1621915500000|2021-05-25 04:05:00|198576.8|198426.8|198577|198427|198591.5|198441.5|198571.4|198421.4|424
1621915800000|2021-05-25 04:10:00|198577.7|198427.7|198575.2|198425.2|198591.9|198441.9|198564|198414|404
1621916100000|2021-05-25 04:15:00|198574.9|198424.9|198578.4|198428.4|198586.6|198436.6|198555.9|198405.9|543
1621916400000|2021-05-25 04:20:00|198577.7|198427.7|198584.3|198434.3|198599.8|198449.8|198554.5|198404.5|535
1621916700000|2021-05-25 04:25:00|198584.6|198434.6|198575.7|198425.7|198618.8|198468.8|198574.4|198424.4|534
1621917000000|2021-05-25 04:30:00|198575.9|198425.9|198570.6|198420.6|198588.4|198438.4|198562.9|198412.9|402
1621917300000|2021-05-25 04:35:00|198571.1|198421.1|198578.6|198428.6|198583.8|198433.8|198567.4|198417.4|297
1621917600000|2021-05-25 04:40:00|198576.1|198426.1|198566.5|198416.5|198576.3|198426.3|198555.5|198405.5|356
1621917900000|2021-05-25 04:45:00|198566.7|198416.7|198571.4|198421.4|198585.6|198435.6|198556.7|198406.7|338
1621918200000|2021-05-25 04:50:00|198577.8|198427.8|198562|198412|198579.2|198429.2|198552.8|198402.8|304
1621918500000|2021-05-25 04:55:00|198561.7|198411.7|198567.5|198417.5|198602.3|198452.3|198560.7|198410.7|390
1621918800000|2021-05-25 05:00:00|198566.5|198416.5|198561.3|198411.3|198579.2|198429.2|198557.3|198407.3|355
1621919100000|2021-05-25 05:05:00|198561.4|198411.4|198588.1|198438.1|198589.6|198439.6|198537.8|198387.8|361
1621919400000|2021-05-25 05:10:00|198587.8|198437.8|198564.6|198414.6|198592.4|198442.4|198560.5|198410.5|387
1621919700000|2021-05-25 05:15:00|198563.3|198413.3|198577.8|198427.8|198581.5|198431.5|198561.9|198411.9|426
1621920000000|2021-05-25 05:20:00|198579.7|198429.7|198567.5|198417.5|198593.1|198443.1|198554|198404|568
1621920300000|2021-05-25 05:25:00|198567.9|198417.9|198564.8|198414.8|198590.2|198440.2|198561.2|198411.2|504
1621920600000|2021-05-25 05:30:00|198564.5|198414.5|198560.8|198410.8|198586.6|198436.6|198546.2|198396.2|524
1621920900000|2021-05-25 05:35:00|198560.4|198410.4|198566.7|198416.7|198582.5|198432.5|198557.5|198407.5|594
1621921200000|2021-05-25 05:40:00|198570.4|198420.4|198566.9|198416.9|198584|198434|198556.2|198406.2|541
1621921500000|2021-05-25 05:45:00|198568.3|198418.3|198566.9|198416.9|198582.8|198432.8|198559.7|198409.7|463
1621921800000|2021-05-25 05:50:00|198566.8|198416.8|198569.1|198419.1|198587.7|198437.7|198551.5|198401.5|539
1621922100000|2021-05-25 05:55:00|198568.5|198418.5|198554.8|198404.8|198584.8|198434.8|198551.9|198401.9|646
1621922400000|2021-05-25 06:00:00|198549.8|198399.8|198517.8|198367.8|198552.3|198402.3|198486.2|198336.2|852
1621922700000|2021-05-25 06:05:00|198516.7|198366.7|198514.7|198364.7|198550|198400|198509|198359|791
1621923000000|2021-05-25 06:10:00|198517.4|198367.4|198424.3|198274.3|198539.2|198389.2|198422.6|198272.6|772
1621923300000|2021-05-25 06:15:00|198426.9|198276.9|198362.4|198212.4|198447.9|198297.9|198351.3|198201.3|892
1621923600000|2021-05-25 06:20:00|198362.5|198212.5|198300.4|198150.4|198369.2|198219.2|198261.5|198111.5|897
1621923900000|2021-05-25 06:25:00|198301.3|198151.3|198384.5|198234.5|198407.7|198257.7|198290|198140|898
1621924200000|2021-05-25 06:30:00|198379.8|198229.8|198319.9|198169.9|198406.9|198256.9|198304.2|198154.2|944
1621924500000|2021-05-25 06:35:00|198321.1|198171.1|198308.7|198158.7|198332|198182|198290.8|198140.8|879
1621924800000|2021-05-25 06:40:00|198301.9|198151.9|198291.9|198141.9|198307.1|198157.1|198251.8|198101.8|946
1621925100000|2021-05-25 06:45:00|198293.1|198143.1|198317.2|198167.2|198360.1|198210.1|198285.9|198135.9|881
1621925400000|2021-05-25 06:50:00|198318.6|198168.6|198340|198190|198348.8|198198.8|198283.7|198133.7|960
1621925700000|2021-05-25 06:55:00|198339.7|198189.7|198343.5|198193.5|198355.4|198209.4|198259.4|198151.2|912
1621926000000|2021-05-25 07:00:00|198339.8|198189.8|198286.7|198136.7|198343|198193|198278.7|198128.7|1003
1621926300000|2021-05-25 07:05:00|198288.1|198138.1|198301|198151|198345.4|198195.4|198279.2|198129.2|992
1621926600000|2021-05-25 07:10:00|198300.9|198150.9|198282.7|198132.7|198309.7|198159.7|198261.4|198111.4|981
1621926900000|2021-05-25 07:15:00|198279.6|198129.6|198275.7|198125.7|198300.6|198150.6|198256.4|198106.4|872
1621927200000|2021-05-25 07:20:00|198274|198124|198295.4|198145.4|198315.9|198165.9|198209.8|198104.9|899
1621927500000|2021-05-25 07:25:00|198295.3|198145.3|198264.6|198114.6|198336.9|198186.9|198259|198109|876
1621927800000|2021-05-25 07:30:00|198266|198116|198422.8|198272.8|198428.1|198278.1|198265|198115|801
1621928100000|2021-05-25 07:35:00|198424.5|198274.5|198414.7|198264.7|198529|198379|198404.9|198254.9|956
1621928400000|2021-05-25 07:40:00|198415.5|198265.5|198525.9|198375.9|198530.7|198380.7|198408.1|198258.1|904
1621928700000|2021-05-25 07:45:00|198525.7|198375.7|198504|198354|198551.2|198401.2|198476.5|198326.5|978
1621929000000|2021-05-25 07:50:00|198505.8|198355.8|198545.3|198395.3|198569.7|198419.7|198476.2|198326.2|902
1621929300000|2021-05-25 07:55:00|198547|198397|198529.5|198379.5|198555.1|198405.1|198508.7|198358.7|924
1621929600000|2021-05-25 08:00:00|198522.6|198372.6|198572.5|198422.5|198582.2|198432.2|198508.4|198358.4|965
1621929900000|2021-05-25 08:05:00|198569.8|198419.8|198659.9|198509.9|198659.9|198509.9|198551.4|198401.4|773
1621930200000|2021-05-25 08:10:00|198657.2|198507.2|198669.7|198519.7|198749.5|198599.5|198634.4|198484.4|899
1621930500000|2021-05-25 08:15:00|198671|198521|198747.6|198597.6|198751.2|198601.2|198623|198473|822
1621930800000|2021-05-25 08:20:00|198748.2|198598.2|198670.4|198520.4|198789|198639|198657|198507|798
1621931100000|2021-05-25 08:25:00|198671|198521|198608.3|198458.3|198671.8|198521.8|198597|198447|794
1621931400000|2021-05-25 08:30:00|198608.2|198458.2|198715.6|198565.6|198724.2|198574.2|198573.9|198433|877
1621931700000|2021-05-25 08:35:00|198713|198563|198654.4|198504.4|198726.6|198576.6|198638.9|198488.9|833
1621932000000|2021-05-25 08:40:00|198657.5|198507.5|198670.7|198520.7|198680.8|198530.8|198627.8|198477.8|666
1621932300000|2021-05-25 08:45:00|198671.8|198521.8|198646.2|198496.2|198671.8|198521.8|198564.8|198456.6|716
1621932600000|2021-05-25 08:50:00|198646.3|198496.3|198644.6|198494.6|198670.4|198547.5|198597.5|198486|667
1621932900000|2021-05-25 08:55:00|198643.8|198493.8|198617.3|198467.3|198647.4|198497.4|198600.8|198450.8|637
1621933200000|2021-05-25 09:00:00|198617.6|198467.6|198641.7|198491.7|198682.3|198550.3|198600.3|198467.6|804
1621933500000|2021-05-25 09:05:00|198642.8|198492.8|198655.2|198505.2|198667.7|198517.7|198617.4|198467.4|757
1621933800000|2021-05-25 09:10:00|198654.6|198504.6|198644.9|198494.9|198680.4|198530.4|198601.4|198451.4|712
1621934100000|2021-05-25 09:15:00|198643.9|198493.9|198639.3|198489.3|198655.4|198505.4|198618.1|198468.1|708
1621934400000|2021-05-25 09:20:00|198638.4|198488.4|198646.4|198496.4|198660.4|198510.4|198615.3|198465.3|730
1621934700000|2021-05-25 09:25:00|198648.9|198498.9|198603.5|198453.5|198658.4|198508.4|198575.6|198425.6|683
1621935000000|2021-05-25 09:30:00|198602.2|198452.2|198669.2|198519.2|198718.7|198568.7|198591.7|198441.7|748
1621935300000|2021-05-25 09:35:00|198669.8|198519.8|198640.2|198490.2|198670.9|198520.9|198629|198479|725
1621935600000|2021-05-25 09:40:00|198641.4|198491.4|198469.7|198319.7|198654.6|198504.6|198465.2|198315.2|620
1621935900000|2021-05-25 09:45:00|198470.2|198320.2|198488.5|198338.5|198556|198442.1|198464.9|198314.9|677
1621936200000|2021-05-25 09:50:00|198487.6|198337.6|198538.9|198388.9|198560.2|198460|198450.1|198300.1|772
1621936500000|2021-05-25 09:55:00|198537.6|198387.6|198490.6|198340.6|198544|198394|198437.6|198292.3|663
1621936800000|2021-05-25 10:00:00|198492.1|198342.1|198685.1|198535.1|198691.6|198541.6|198487.3|198337.3|810
1621937100000|2021-05-25 10:05:00|198685.9|198535.9|198755.4|198605.4|198786.2|198636.2|198680.2|198530.2|866
1621937400000|2021-05-25 10:10:00|198754.6|198604.6|198730|198580|198821.3|198719.3|198712.7|198572|821
1621937700000|2021-05-25 10:15:00|198729.9|198579.9|198727.4|198577.4|198762.6|198612.6|198692.7|198542.7|863
1621938000000|2021-05-25 10:20:00|198729.6|198579.6|198770.7|198620.7|198779.8|198629.8|198700|198550|864
1621938300000|2021-05-25 10:25:00|198771.7|198621.7|198820.8|198670.8|198864.8|198714.8|198748.1|198598.1|737
1621938600000|2021-05-25 10:30:00|198830.7|198680.7|198896.4|198746.4|198914.3|198787.9|198828.8|198678.8|731
1621938900000|2021-05-25 10:35:00|198897|198747|198841.8|198691.8|198924.5|198774.5|198815.6|198665.6|888
1621939200000|2021-05-25 10:40:00|198843.4|198693.4|198870|198720|198933.6|198783.6|198834.6|198684.6|855
1621939500000|2021-05-25 10:45:00|198872|198722|198852|198702|198877.7|198757.6|198776.6|198641.1|780
1621939800000|2021-05-25 10:50:00|198850.9|198700.9|198878.7|198728.7|198889.1|198778.3|198811|198661|799
1621940100000|2021-05-25 10:55:00|198875.8|198725.8|198778.6|198628.6|198895|198745|198773.1|198623.1|859
1621940400000|2021-05-25 11:00:00|198778.3|198628.3|198733.9|198683.9|198841.8|198738.9|198733.9|198620.5|825
1621940700000|2021-05-25 11:05:00|198732|198682|198584.5|198534.5|198809.1|198700.8|198578.4|198476.5|834
1621941000000|2021-05-25 11:10:00|198584.7|198534.7|198705.1|198555.1|198718.2|198617.6|198584.7|198487.7|792
1621941300000|2021-05-25 11:15:00|198705|198555|198675.2|198625.2|198751.3|198648.1|198642.2|198531|692
1621941600000|2021-05-25 11:20:00|198675.3|198625.3|198675.9|198525.9|198735.3|198648.6|198641.4|198525.9|758
1621941900000|2021-05-25 11:25:00|198673.1|198523.1|198488.1|198438.1|198673.7|198559.3|198488.1|198390.2|757
1621942200000|2021-05-25 11:30:00|198491.5|198441.5|198426.7|198376.7|198565.8|198465.7|198384.3|198296.1|798
1621942500000|2021-05-25 11:35:00|198426|198376|198350.6|198300.6|198498.3|198404.3|198332.3|198230.7|719
1621942800000|2021-05-25 11:40:00|198351.6|198301.6|198334.5|198284.5|198400.5|198346.6|198272.7|198211.1|750
1621943100000|2021-05-25 11:45:00|198335|198285|198360.4|198210.4|198382.3|198296.8|198233.1|198134|715
1621943400000|2021-05-25 11:50:00|198360|198210|198313.3|198163.3|198363.9|198261.4|198255.9|198158.1|876
1621943700000|2021-05-25 11:55:00|198314.4|198164.4|198248.4|198198.4|198353.3|198252.1|198222.6|198128.8|739
1621944000000|2021-05-25 12:00:00|198252.5|198202.5|198284.4|198234.4|198353.2|198249.3|198187.9|198113.9|842
1621944300000|2021-05-25 12:05:00|198281.6|198231.6|198182.3|198132.3|198326|198234.4|198179|198092.5|881
1621944600000|2021-05-25 12:10:00|198185.3|198135.3|198352.2|198302.2|198385.7|198302.2|198150.8|198055.3|788
1621944900000|2021-05-25 12:15:00|198339.7|198289.7|198318.9|198268.9|198442.6|198373|198267.6|198169.1|903
1621945200000|2021-05-25 12:20:00|198315.8|198265.8|198510.6|198460.6|198539.3|198465.3|198313.8|198263.8|838
1621945500000|2021-05-25 12:25:00|198510.8|198460.8|198481.8|198431.8|198618.4|198524.2|198464|198384.2|932
1621945800000|2021-05-25 12:30:00|198533|198383|198590|198540|198642.6|198543.6|198430.8|198322|914
1621946100000|2021-05-25 12:35:00|198591.7|198541.7|198486.8|198336.8|198669.7|198568.1|198416.8|198309.2|903
1621946400000|2021-05-25 12:40:00|198483.7|198333.7|198535|198485|198617.1|198518.5|198433.9|198333.7|864
1621946700000|2021-05-25 12:45:00|198575.7|198425.7|198692.2|198542.2|198692.3|198599.3|198476.1|198379|930
1621947000000|2021-05-25 12:50:00|198692.4|198542.4|198842.1|198692.1|198869.9|198780.3|198643|198542.4|936
1621947300000|2021-05-25 12:55:00|198841.8|198691.8|198840.3|198690.3|198843.6|198743.7|198636.8|198534.6|945
1621947600000|2021-05-25 13:00:00|198840.7|198690.7|198750.4|198700.4|198863|198766.7|198700.9|198610.6|871
1621947900000|2021-05-25 13:05:00|198749.2|198699.2|198739.3|198689.3|198859.9|198763.1|198650.8|198600.8|910
1621948200000|2021-05-25 13:10:00|198739.8|198689.8|198545.1|198495.1|198778.4|198692|198545.1|198451|898
1621948500000|2021-05-25 13:15:00|198547.6|198497.6|198437.8|198387.8|198621.8|198521.7|198424.7|198334.1|928
1621948800000|2021-05-25 13:20:00|198436.8|198386.8|198536.6|198386.6|198645.1|198541.3|198372.8|198272.7|908
1621949100000|2021-05-25 13:25:00|198530.2|198380.2|198498.4|198348.4|198555.4|198452.7|198411.1|198312.8|902
1621949400000|2021-05-25 13:30:00|198455|198405|198613.3|198563.3|198651.7|198577|198425.6|198336|780
1621949700000|2021-05-25 13:35:00|198616.1|198566.1|198765.9|198615.9|198775.7|198666.8|198602.4|198526.8|807
1621950000000|2021-05-25 13:40:00|198766|198616|198442.4|198292.4|198777.3|198674.4|198392.3|198289.3|819
1621950300000|2021-05-25 13:45:00|198440.3|198290.3|198507.8|198457.8|198560.3|198467.7|198305.7|198211.3|811
1621950600000|2021-05-25 13:50:00|198513.8|198463.8|198690.2|198540.2|198756.3|198669.6|198513.8|198436.1|810
1621950900000|2021-05-25 13:55:00|198691.8|198541.8|198687.3|198537.3|198756.4|198622.4|198597.3|198483.2|742
1621951200000|2021-05-25 14:00:00|198699.1|198549.1|198716|198566|198918.7|198802.6|198663.9|198533.7|790
1621951500000|2021-05-25 14:05:00|198716.8|198566.8|198671.3|198621.3|198758.2|198658.2|198617.2|198519.3|798
1621951800000|2021-05-25 14:10:00|198671.5|198621.5|198742.4|198592.4|198859.2|198757|198642.9|198559.3|768
1621952100000|2021-05-25 14:15:00|198741.5|198591.5|198864.8|198814.8|198884.8|198815.4|198691.1|198569.2|941
1621952400000|2021-05-25 14:20:00|198865|198815|198815.5|198765.5|198908.3|198823.7|198796.9|198721.8|992
1621952700000|2021-05-25 14:25:00|198814.8|198764.8|198814.1|198764.1|198942.7|198855|198807.7|198711.4|921
1621953000000|2021-05-25 14:30:00|198814|198764|198946.2|198796.2|198956.8|198890.5|198814|198755|974
1621953300000|2021-05-25 14:35:00|198890.2|198840.2|198781.5|198731.5|198961.6|198860.7|198781.5|198715|1005
1621953600000|2021-05-25 14:40:00|198782.5|198732.5|198850.6|198800.6|198953.3|198848.6|198780.1|198700.2|923
1621953900000|2021-05-25 14:45:00|198854.8|198804.8|198852|198702|198925.4|198835.2|198768.2|198678.4|932
1621954200000|2021-05-25 14:50:00|198803.6|198753.6|198927.2|198877.2|199065.3|198965.3|198803.6|198752.4|954
1621954500000|2021-05-25 14:55:00|198927.9|198877.9|198831.1|198781.1|198993.5|198924.4|198808.1|198723.4|1016
1621954800000|2021-05-25 15:00:00|198834.4|198784.4|198913.3|198863.3|199022.2|198922.8|198830.5|198780.5|1012
1621955100000|2021-05-25 15:05:00|198916.6|198866.6|198888.4|198838.4|199152.6|199062.3|198843|198746.3|963
1621955400000|2021-05-25 15:10:00|198888.5|198838.5|198775.7|198725.7|198937.1|198844.8|198773|198677.7|954
1621955700000|2021-05-25 15:15:00|198775.4|198725.4|198818.9|198768.9|198892.9|198797.1|198770|198671.5|946
1621956000000|2021-05-25 15:20:00|198816.8|198766.8|198845.3|198795.3|198899.3|198797.8|198779.4|198682.3|935
1621956300000|2021-05-25 15:25:00|198846.9|198796.9|198897.3|198747.3|198903.5|198808.8|198814.9|198712.9|851
1621956600000|2021-05-25 15:30:00|198896|198746|198801.9|198751.9|198907.7|198802.5|198780.4|198674.9|934
1621956900000|2021-05-25 15:35:00|198802.3|198752.3|198818.9|198668.9|198851.5|198752.3|198649.7|198546.6|979
1621957200000|2021-05-25 15:40:00|198818.8|198668.8|198871.2|198821.2|198922.9|198832|198708.3|198626.6|964
1621957500000|2021-05-25 15:45:00|198878.6|198828.6|198857.7|198807.7|198957.6|198856.6|198832.8|198750.7|1018
1621957800000|2021-05-25 15:50:00|198859.3|198809.3|198875.5|198825.5|198937|198887|198807.2|198710.5|984
1621958100000|2021-05-25 15:55:00|198924|198774|198912.9|198862.9|199000.6|198929.8|198856.2|198761.5|951
1621958400000|2021-05-25 16:00:00|198912.6|198862.6|199018.6|198968.6|199095.8|199030.9|198899.9|198817.9|995
1621958700000|2021-05-25 16:05:00|199016.5|198966.5|199104.5|199054.5|199171.8|199078.1|199002.2|198952.2|973
1621959000000|2021-05-25 16:10:00|199103.4|199053.4|199043.9|198993.9|199149|199076.5|198942.3|198892.3|859
1621959300000|2021-05-25 16:15:00|199047.1|198997.1|199069.9|199019.9|199131.8|199059|198998.6|198920.4|882
1621959600000|2021-05-25 16:20:00|199070.1|199020.1|199130.8|199080.8|199155.2|199092.1|199027.4|198977.4|833
1621959900000|2021-05-25 16:25:00|199131.4|199081.4|199135.7|199085.7|199267.1|199169.5|199111.7|199033.3|826
1621960200000|2021-05-25 16:30:00|199181.8|199031.8|199188.6|199038.6|199223.8|199144.8|199083|198988.1|804
1621960500000|2021-05-25 16:35:00|199191.9|199041.9|199139.5|199089.5|199223|199133.4|199107|199010|822
1621960800000|2021-05-25 16:40:00|199139.1|199089.1|199140.3|199090.3|199247.1|199150.2|199115.6|199028.4|767
1621961100000|2021-05-25 16:45:00|199140.2|199090.2|199229.7|199179.7|199262.7|199183.5|199129.8|199030.7|834
1621961400000|2021-05-25 16:50:00|199229.9|199179.9|199193.3|199143.3|199265.1|199181.9|199133.2|199027.9|850
1621961700000|2021-05-25 16:55:00|199193.6|199143.6|199197|199147|199285.9|199207.7|199167.9|199064.3|833
1621962000000|2021-05-25 17:00:00|199199.6|199149.6|199219.8|199169.8|199293.2|199206.3|199199.6|199108.7|851
1621962300000|2021-05-25 17:05:00|199219.3|199169.3|199230.1|199180.1|199302.7|199206.1|199209.8|199130.1|727
1621962600000|2021-05-25 17:10:00|199230.2|199180.2|199283.4|199133.4|199295.1|199216.7|199204.2|199103.2|742
1621962900000|2021-05-25 17:15:00|199234.5|199184.5|199211.2|199161.2|199292.5|199209.1|199207.1|199129.7|767
1621963200000|2021-05-25 17:20:00|199210.5|199160.5|199010.4|198960.4|199252.2|199162.3|199001|198900.5|886
1621963500000|2021-05-25 17:25:00|199010.6|198960.6|198971.6|198921.6|199117.5|199036.4|198969|198867.3|823
1621963800000|2021-05-25 17:30:00|198972.3|198922.3|199101.9|198951.9|199107.4|199010.3|198931|198840.3|803
1621964100000|2021-05-25 17:35:00|199102.2|198952.2|199143.2|198993.2|199152|199058.5|199036.2|198951.6|898
1621964400000|2021-05-25 17:40:00|199144.8|198994.8|199081.8|199031.8|199155.8|199079.9|199067.9|198973.7|896
1621964700000|2021-05-25 17:45:00|199082.3|199032.3|199100.9|199050.9|199147.1|199054.8|199039.5|198945.1|786
1621965000000|2021-05-25 17:50:00|199104.5|199054.5|198987.7|198937.7|199146.5|199057.8|198942.8|198871.1|771
1621965300000|2021-05-25 17:55:00|198987.3|198937.3|198998.1|198948.1|199002.3|198952.3|198940.6|198890.6|728
1621965600000|2021-05-25 18:00:00|198999.1|198949.1|198966.1|198916.1|199055.6|199005.6|198956.7|198868.3|811
1621965900000|2021-05-25 18:05:00|198966.7|198916.7|198911.7|198861.7|199012.4|198933.4|198908.4|198858.4|756
1621966200000|2021-05-25 18:10:00|198912.6|198862.6|198897.8|198847.8|198993.5|198897.8|198884.1|198822|744
1621966500000|2021-05-25 18:15:00|198898.9|198848.9|198864.9|198814.9|198985|198892.4|198859.1|198760.5|782
1621966800000|2021-05-25 18:20:00|198863.8|198813.8|198861.3|198811.3|198949.9|198856.6|198801|198743.9|803
1621967100000|2021-05-25 18:25:00|198862.7|198812.7|198942.5|198892.5|199007.8|198903.5|198860.9|198786.5|757
1621967400000|2021-05-25 18:30:00|198942.3|198892.3|199121.2|198971.2|199121.5|199021.8|198942.3|198842.1|890
1621967700000|2021-05-25 18:35:00|199121.1|198971.1|199110.7|198960.7|199123.6|199020.8|199017.3|198919.2|758
1621968000000|2021-05-25 18:40:00|199110.5|198960.5|199057.7|199007.7|199155.1|199064.1|199039|198950|830
1621968300000|2021-05-25 18:45:00|199055.6|199005.6|199087.4|199037.4|199114.5|199045.2|199034.4|198964.5|821
1621968600000|2021-05-25 18:50:00|199087.5|199037.5|199101.6|198951.6|199152.7|199060.4|199041.8|198948.6|775
1621968900000|2021-05-25 18:55:00|199101.3|198951.3|199133|199083|199190.9|199091.5|198998.1|198902|819
1621969200000|2021-05-25 19:00:00|199133.3|199083.3|199219.9|199169.9|199264.5|199175.9|199133.2|199041|852
1621969500000|2021-05-25 19:05:00|199219.2|199169.2|199139.4|198989.4|199221|199171|199034.9|198938|855
1621969800000|2021-05-25 19:10:00|199139.3|198989.3|199097.5|198947.5|199139.8|199036.6|198971.7|198868.6|855
1621970100000|2021-05-25 19:15:00|199096.8|198946.8|199068.9|198918.9|199132.9|199021|198973.2|198882|869
1621970400000|2021-05-25 19:20:00|199063.6|198913.6|199073.7|198923.7|199080.4|198979.4|198922.8|198833.6|877
1621970700000|2021-05-25 19:25:00|199075.1|198925.1|199113.5|198963.5|199141.6|199026.1|199006.3|198878.3|796
1621971000000|2021-05-25 19:30:00|199112.9|198962.9|199115.1|198965.1|199168.4|199059.1|199054.5|198949.8|939
1621971300000|2021-05-25 19:35:00|199115.8|198965.8|199009.4|198959.4|199158.8|199054.7|199004.1|198902.4|819
1621971600000|2021-05-25 19:40:00|199066.5|198916.5|199123.1|199073.1|199167|199082.2|199009.6|198914.7|843
1621971900000|2021-05-25 19:45:00|199122.2|199072.2|199029.3|198979.3|199143.9|199085.5|199017.9|198917.9|744
1621972200000|2021-05-25 19:50:00|199029.4|198979.4|199030.5|198880.5|199138.6|199039.4|198976.7|198876.1|824
1621972500000|2021-05-25 19:55:00|199032.2|198882.2|198965.3|198915.3|199087.9|198995.8|198965.3|198865.1|884
1621972800000|2021-05-25 20:00:00|199021.3|198871.3|199078.3|198928.3|199083|198956|198965.8|198868.3|638
1621973100000|2021-05-25 20:05:00|199080.1|198930.1|199183.4|199033.4|199186.7|199057.4|199078.9|198928.9|527
1621973400000|2021-05-25 20:10:00|199184.7|199034.7|199125.5|198975.5|199195.3|199045.3|199118.4|198968.4|528
1621973700000|2021-05-25 20:15:00|199126.5|198976.5|199197.2|199047.2|199198.7|199048.7|199095.2|198976.5|466
1621974000000|2021-05-25 20:20:00|199197.8|199047.8|199294.5|199144.5|199312.6|199188.2|199189.7|199039.7|498
1621974300000|2021-05-25 20:25:00|199296.1|199146.1|199302.9|199152.9|199357.3|199207.3|199273.5|199123.5|481
1621974600000|2021-05-25 20:30:00|199304|199154|199241.4|199091.4|199314.3|199164.3|199202.8|199087.6|494
1621974900000|2021-05-25 20:35:00|199241.8|199091.8|199254|199104|199261|199111|199239.1|199089.1|364
1621975200000|2021-05-25 20:40:00|199252.6|199102.6|199354|199204|199369.3|199219.3|199210.3|199101|420
1621975500000|2021-05-25 20:45:00|199351.5|199201.5|199292.6|199142.6|199355.9|199205.9|199289.1|199139.1|440
1621975800000|2021-05-25 20:50:00|199295|199145|199301.8|199151.8|199314.8|199164.8|199269.8|199119.8|490
1621976100000|2021-05-25 20:55:00|199302.3|199152.3|199245.3|198926.3|199322.1|199158.8|199139.1|198820.1|490
1621976400000|2021-05-25 21:00:00|199230.7|198911.7|199258.5|198939.5|199267.8|198948.8|199202.4|198883.4|61
1621976700000|2021-05-25 21:05:00|199269.1|198950.1|199224.5|198905.5|199319.8|199000.8|199071.8|198752.8|110
1621977000000|2021-05-25 21:10:00|199225.5|198906.5|199186.5|198867.5|199354.7|199035.7|199092.5|198773.5|166
1621977300000|2021-05-25 21:15:00|199152.9|198833.9|199171.5|198852.5|199207.3|198888.3|199135.9|198816.9|152
1621977600000|2021-05-25 21:20:00|199159.9|198840.9|199188.2|198869.2|199218.6|198899.6|199087|198768|97
1621977900000|2021-05-25 21:25:00|199176.2|198857.2|199199.2|198880.2|199244.5|198925.5|199087|198768|119
1621978200000|2021-05-25 21:30:00|199222.7|198903.7|199286.5|198967.5|199289|199000.7|199150.7|198850.4|268
1621978500000|2021-05-25 21:35:00|199151.1|199001.1|199319.3|199030.2|199345.3|199126.1|199137.9|198818.9|294
1621978800000|2021-05-25 21:40:00|199319.2|198986.6|199305.9|198986.9|199360.6|199129|199207.2|198957.5|269
1621979100000|2021-05-25 21:45:00|199311.9|198992.9|199199.6|198880.6|199328|199073.1|199146.7|198878.1|348
1621979400000|2021-05-25 21:50:00|199195.3|198883.7|199139|198840.3|199249.4|198947.9|199068.6|198811.9|250
1621979700000|2021-05-25 21:55:00|199142.9|198831.7|199177.7|198858.7|199199.6|198945.6|199041.9|198741|344
1621980000000|2021-05-25 22:00:00|199177.4|198858.4|199207.6|199057.6|199304.7|199076.5|199171.1|198852.1|562
1621980300000|2021-05-25 22:05:00|199198.7|199048.7|199211.2|199061.2|199226|199076|199173.1|199023.1|324
1621980600000|2021-05-25 22:10:00|199218.1|199068.1|199286.4|199136.4|199291.3|199141.3|199185.1|199035.1|348
1621980900000|2021-05-25 22:15:00|199287.6|199137.6|199271.6|199121.6|199297.6|199147.6|199258.8|199108.8|313
1621981200000|2021-05-25 22:20:00|199264.2|199114.2|199239.5|199089.5|199272.6|199122.6|199196.5|199046.5|361
1621981500000|2021-05-25 22:25:00|199239.9|199089.9|199243.5|199093.5|199251.6|199101.6|199232.1|199082.1|237
1621981800000|2021-05-25 22:30:00|199243.6|199093.6|199279.7|199129.7|199280.9|199130.9|199228.7|199078.7|317
1621982100000|2021-05-25 22:35:00|199280.7|199130.7|199243.5|199093.5|199282|199132|199228.4|199078.4|310
1621982400000|2021-05-25 22:40:00|199245.5|199095.5|199169.8|199019.8|199253|199103|199169.4|199019.4|359
1621982700000|2021-05-25 22:45:00|199172.2|199022.2|199197|199047|199222|199072|199160.8|199010.8|403
1621983000000|2021-05-25 22:50:00|199195.9|199045.9|199129.4|198979.4|199201|199051|199129.4|198979.4|352
1621983300000|2021-05-25 22:55:00|199129.2|198979.2|199131.5|198981.5|199144.3|198994.3|199119.7|198969.7|354
1621983600000|2021-05-25 23:00:00|199134.4|198984.4|199132|198982|199177|199027|199115.2|198965.2|356
1621983900000|2021-05-25 23:05:00|199131.3|198981.3|199087.1|198937.1|199131.7|198981.7|199076.7|198926.7|420
1621984200000|2021-05-25 23:10:00|199087|198937|199092.2|198942.2|199101.2|198951.2|199079.2|198929.2|304
1621984500000|2021-05-25 23:15:00|199092.7|198942.7|199080.9|198930.9|199126.4|198976.4|199078.7|198928.7|328
1621984800000|2021-05-25 23:20:00|199080.8|198930.8|199080.8|198930.8|199091.3|198941.3|199071.7|198921.7|240
1621985100000|2021-05-25 23:25:00|199081.3|198931.3|199119.4|198969.4|199138.1|198988.1|199081.2|198931.2|254
1621985400000|2021-05-25 23:30:00|199119.8|198969.8|199123.5|198973.5|199131|198981|199110.5|198960.5|269
1621985700000|2021-05-25 23:35:00|199123.2|198973.2|199121.1|198971.1|199142.5|198992.5|199111.5|198961.5|282
1621986000000|2021-05-25 23:40:00|199121.6|198971.6|199136.1|198986.1|199139|198989|199106|198956|258
1621986300000|2021-05-25 23:45:00|199133.4|198983.4|199192.5|199042.5|199193.6|199043.6|199129.7|198979.7|316
1621986600000|2021-05-25 23:50:00|199189.4|199039.4|199155.6|199005.6|199195.3|199045.3|199149.5|198999.5|326
1621986900000|2021-05-25 23:55:00|199154.8|199004.8|199161.7|199011.7|199196.2|199046.2|199149.5|198999.5|374
1621987200000|2021-05-26 00:00:00|199162.1|199012.1|199106.6|198956.6|199205.2|199055.2|199099.8|198949.8|631
1621987500000|2021-05-26 00:05:00|199107.6|198957.6|199046.8|198896.8|199107.6|198957.6|199035.1|198885.1|505
1621987800000|2021-05-26 00:10:00|199046.7|198896.7|199046.6|198896.6|199057.5|198907.5|198994.7|198844.7|404
1621988100000|2021-05-26 00:15:00|199045.5|198895.5|199050.7|198900.7|199055.7|198905.7|198988|198838|434
1621988400000|2021-05-26 00:20:00|199050.1|198900.1|199034.7|198884.7|199062.4|198912.4|199021|198871|433
1621988700000|2021-05-26 00:25:00|199035.4|198885.4|199041.9|198891.9|199075.4|198925.4|198998|198848|479
1621989000000|2021-05-26 00:30:00|199041.2|198891.2|199079.5|198929.5|199089.5|198939.5|199040.1|198890.1|455
1621989300000|2021-05-26 00:35:00|199079.1|198929.1|199086.2|198936.2|199093.1|198943.1|199073|198923|413
1621989600000|2021-05-26 00:40:00|199086.4|198936.4|199112.4|198962.4|199119.7|198969.7|199069.7|198919.7|517
1621989900000|2021-05-26 00:45:00|199113.5|198963.5|199108.6|198958.6|199120.7|198970.7|199065.1|198915.1|512
1621990200000|2021-05-26 00:50:00|199108.5|198958.5|199095.3|198945.3|199131.9|198981.9|199079.6|198929.6|588
1621990500000|2021-05-26 00:55:00|199090|198940|199081.5|198931.5|199130.2|198980.2|199030.9|198880.9|573
1621990800000|2021-05-26 01:00:00|199082.3|198932.3|199039.8|198889.8|199086.2|198936.2|199017.2|198867.2|655
1621991100000|2021-05-26 01:05:00|199040|198890|199046.7|198896.7|199079.1|198929.1|199021.9|198871.9|485
1621991400000|2021-05-26 01:10:00|199046.4|198896.4|199047.9|198897.9|199055.7|198905.7|199016|198866|488
1621991700000|2021-05-26 01:15:00|199047.8|198897.8|199084.9|198934.9|199099.1|198949.1|199046.9|198896.9|534
1621992000000|2021-05-26 01:20:00|199084.6|198934.6|199099.2|198949.2|199119.8|198969.8|199059.5|198909.5|529
1621992300000|2021-05-26 01:25:00|199099.8|198949.8|199058.5|198908.5|199100|198950|199033.9|198883.9|478
1621992600000|2021-05-26 01:30:00|199058.4|198908.4|199079.8|198929.8|199083.3|198933.3|199022.8|198872.8|588
1621992900000|2021-05-26 01:35:00|199080.8|198930.8|198973.6|198823.6|199085.7|198935.7|198967.4|198817.4|477
1621993200000|2021-05-26 01:40:00|198973.2|198823.2|198956.1|198806.1|199052.9|198902.9|198940.9|198790.9|530
1621993500000|2021-05-26 01:45:00|198960.4|198810.4|199001.6|198851.6|199026.5|198876.5|198953|198803|583
1621993800000|2021-05-26 01:50:00|199001.9|198851.9|199010.3|198860.3|199022.4|198872.4|198991.5|198841.5|483
1621994100000|2021-05-26 01:55:00|199010.5|198860.5|199039|198889|199055.6|198905.6|199005.9|198855.9|466
1621994400000|2021-05-26 02:00:00|199037.9|198887.9|198946.8|198796.8|199038.8|198888.8|198910.4|198760.4|811
1621994700000|2021-05-26 02:05:00|198948|198798|198836.1|198686.1|198958.6|198808.6|198831.9|198681.9|686
1621995000000|2021-05-26 02:10:00|198838.3|198688.3|198851.6|198701.6|198867.9|198717.9|198774.7|198624.7|590
1621995300000|2021-05-26 02:15:00|198853.1|198703.1|198841.5|198691.5|198876.2|198726.2|198803.4|198653.4|588
1621995600000|2021-05-26 02:20:00|198840.1|198690.1|198794.1|198644.1|198843.4|198693.4|198782.8|198632.8|544
1621995900000|2021-05-26 02:25:00|198795.1|198645.1|198816.3|198666.3|198824.7|198674.7|198791.3|198641.3|479
1621996200000|2021-05-26 02:30:00|198816.7|198666.7|198804.8|198654.8|198844.8|198694.8|198777.6|198627.6|485
1621996500000|2021-05-26 02:35:00|198804.2|198654.2|198770.6|198620.6|198809.5|198659.5|198761.3|198611.3|468
1621996800000|2021-05-26 02:40:00|198770.5|198620.5|198771.5|198621.5|198800.8|198650.8|198759.7|198609.7|468
1621997100000|2021-05-26 02:45:00|198772.4|198622.4|198814.2|198664.2|198814.2|198664.2|198764|198614|561
1621997400000|2021-05-26 02:50:00|198814.9|198664.9|198724.4|198574.4|198822.9|198672.9|198708.2|198558.2|439
1621997700000|2021-05-26 02:55:00|198725.3|198575.3|198705.6|198555.6|198733.5|198583.5|198678.4|198528.4|449
1621998000000|2021-05-26 03:00:00|198704.8|198554.8|198679.5|198529.5|198725.3|198575.3|198636.7|198486.7|457
1621998300000|2021-05-26 03:05:00|198684.4|198534.4|198724|198574|198741.7|198591.7|198680|198530|526
1621998600000|2021-05-26 03:10:00|198724.7|198574.7|198677.6|198527.6|198737.5|198587.5|198669.9|198519.9|554
1621998900000|2021-05-26 03:15:00|198679.4|198529.4|198693.4|198543.4|198738.1|198588.1|198642.1|198492.1|692
1621999200000|2021-05-26 03:20:00|198694.3|198544.3|198673.2|198523.2|198703.7|198553.7|198652.7|198502.7|560
1621999500000|2021-05-26 03:25:00|198674.2|198524.2|198684.1|198534.1|198700|198550|198661.9|198511.9|489
1621999800000|2021-05-26 03:30:00|198683.1|198533.1|198728.3|198578.3|198733|198583|198661.1|198511.1|491
1622000100000|2021-05-26 03:35:00|198731.3|198581.3|198668.1|198518.1|198731.7|198581.7|198653.4|198503.4|503
1622000400000|2021-05-26 03:40:00|198668.7|198518.7|198671.3|198521.3|198697.9|198547.9|198660.2|198510.2|452
1622000700000|2021-05-26 03:45:00|198674.8|198524.8|198682.6|198532.6|198707.1|198557.1|198667.8|198517.8|402
1622001000000|2021-05-26 03:50:00|198679.8|198529.8|198641.8|198491.8|198691.2|198541.2|198635.5|198485.5|444
1622001300000|2021-05-26 03:55:00|198641.6|198491.6|198679.9|198529.9|198704.6|198554.6|198624.7|198474.7|434
1622001600000|2021-05-26 04:00:00|198681.3|198531.3|198684|198534|198697.6|198547.6|198667|198517|458
1622001900000|2021-05-26 04:05:00|198683.7|198533.7|198678.3|198528.3|198698.2|198548.2|198676|198526|422
1622002200000|2021-05-26 04:10:00|198679|198529|198638.6|198488.6|198696.8|198546.8|198632.5|198482.5|541
1622002500000|2021-05-26 04:15:00|198636.6|198486.6|198642.4|198492.4|198671.2|198521.2|198628.8|198478.8|428
1622002800000|2021-05-26 04:20:00|198642.8|198492.8|198628.1|198478.1|198647.1|198497.1|198617.9|198467.9|343
1622003100000|2021-05-26 04:25:00|198627.7|198477.7|198636.6|198486.6|198651.4|198501.4|198623.4|198473.4|361
1622003400000|2021-05-26 04:30:00|198632.3|198482.3|198647.3|198497.3|198655.4|198505.4|198592.6|198442.6|404
1622003700000|2021-05-26 04:35:00|198647.8|198497.8|198645.4|198495.4|198662.4|198512.4|198625.9|198475.9|395
1622004000000|2021-05-26 04:40:00|198644.9|198494.9|198639.2|198489.2|198680.5|198530.5|198636.1|198486.1|473
1622004300000|2021-05-26 04:45:00|198641.5|198491.5|198652.5|198502.5|198674.6|198524.6|198631.3|198481.3|382
1622004600000|2021-05-26 04:50:00|198654.3|198504.3|198638|198488|198658.9|198508.9|198620.3|198470.3|371
1622004900000|2021-05-26 04:55:00|198638.2|198488.2|198632.3|198482.3|198664.5|198514.5|198629|198479|433
1622005200000|2021-05-26 05:00:00|198630.4|198480.4|198672.4|198522.4|198685.1|198535.1|198614.6|198464.6|537
1622005500000|2021-05-26 05:05:00|198679.9|198529.9|198601.6|198451.6|198695.5|198545.5|198595.5|198445.5|388
1622005800000|2021-05-26 05:10:00|198604.6|198454.6|198590.2|198440.2|198619|198469|198577|198427|471
1622006100000|2021-05-26 05:15:00|198590.6|198440.6|198617.9|198467.9|198621.1|198471.1|198569.2|198419.2|457
1622006400000|2021-05-26 05:20:00|198616.6|198466.6|198641.8|198491.8|198660.4|198510.4|198585.6|198435.6|535
1622006700000|2021-05-26 05:25:00|198642.1|198492.1|198610.8|198460.8|198658.5|198508.5|198606.8|198456.8|624
1622007000000|2021-05-26 05:30:00|198616.4|198466.4|198642|198492|198643.4|198493.4|198598.4|198448.4|578
1622007300000|2021-05-26 05:35:00|198641.7|198491.7|198558.4|198408.4|198645.5|198495.5|198527.3|198377.3|514
1622007600000|2021-05-26 05:40:00|198558.2|198408.2|198534.2|198384.2|198565.7|198415.7|198529.6|198379.6|288
1622007900000|2021-05-26 05:45:00|198537.1|198387.1|198525.5|198375.5|198546.2|198396.2|198512.2|198362.2|449
1622008200000|2021-05-26 05:50:00|198523.4|198373.4|198505.8|198355.8|198538|198388|198500.7|198350.7|433
1622008500000|2021-05-26 05:55:00|198506.3|198356.3|198509.4|198359.4|198531.8|198381.8|198495.8|198345.8|536
1622008800000|2021-05-26 06:00:00|198511.3|198361.3|198706.7|198556.7|198715.1|198565.1|198500.3|198350.3|801
1622009100000|2021-05-26 06:05:00|198703.3|198553.3|198776.7|198626.7|198814.6|198664.6|198699.1|198549.1|766
1622009400000|2021-05-26 06:10:00|198774.4|198624.4|198845.8|198695.8|198856.1|198706.1|198730.2|198580.2|758
1622009700000|2021-05-26 06:15:00|198847|198697|198807.9|198657.9|198847|198697|198738.5|198588.5|723
1622010000000|2021-05-26 06:20:00|198808.6|198658.6|198859.1|198709.1|198866.2|198716.2|198804.7|198654.7|646
1622010300000|2021-05-26 06:25:00|198858.9|198708.9|198603.1|198453.1|198861.2|198711.2|198599.8|198449.8|756
1622010600000|2021-05-26 06:30:00|198604|198454|198534.3|198384.3|198605.9|198455.9|198493.9|198343.9|773
1622010900000|2021-05-26 06:35:00|198533.1|198383.1|198512|198362|198540|198390|198489.3|198339.3|725
1622011200000|2021-05-26 06:40:00|198512.2|198362.2|198520.4|198370.4|198524.5|198374.5|198462.1|198312.1|807
1622011500000|2021-05-26 06:45:00|198520.8|198370.8|198586.8|198436.8|198644.2|198494.2|198513.7|198363.7|950
1622011800000|2021-05-26 06:50:00|198588|198438|198570.9|198420.9|198628.7|198478.7|198520.7|198370.7|907
1622012100000|2021-05-26 06:55:00|198568.3|198418.3|198580.7|198430.7|198612|198462|198513.5|198363.5|911
1622012400000|2021-05-26 07:00:00|198585.2|198435.2|198709.7|198559.7|198783|198633|198544.2|198394.2|1020
1622012700000|2021-05-26 07:05:00|198707|198557|198602.8|198452.8|198709.6|198559.6|198566.4|198416.4|966
1622013000000|2021-05-26 07:10:00|198602|198452|198710.7|198560.7|198799.1|198649.1|198569.6|198419.6|1031
1622013300000|2021-05-26 07:15:00|198712.5|198562.5|198809.4|198659.4|198839.2|198689.2|198629.6|198523|936
1622013600000|2021-05-26 07:20:00|198810.9|198660.9|198742.3|198592.3|198861.1|198711.1|198734.2|198584.2|997
1622013900000|2021-05-26 07:25:00|198742.5|198592.5|198802.9|198652.9|198802.9|198652.9|198690|198540|1005
1622014200000|2021-05-26 07:30:00|198802.5|198652.5|198750.7|198600.7|198802.5|198652.5|198726.8|198576.8|1053
1622014500000|2021-05-26 07:35:00|198747.1|198597.1|198780.1|198630.1|198793.3|198656.2|198706.2|198581.2|975
1622014800000|2021-05-26 07:40:00|198778.8|198628.8|198785.1|198635.1|198815.3|198665.3|198702|198571.4|920
1622015100000|2021-05-26 07:45:00|198785.6|198635.6|198696.3|198546.3|198785.6|198635.6|198669.9|198519.9|835
1622015400000|2021-05-26 07:50:00|198696.1|198546.1|198713.9|198563.9|198751.1|198642.1|198629.9|198479.9|905
1622015700000|2021-05-26 07:55:00|198714.7|198564.7|198725|198575|198802.9|198652.9|198676|198526|883
1622016000000|2021-05-26 08:00:00|198730.9|198580.9|198762.4|198612.4|198830.5|198680.5|198728.6|198578.6|899
1622016300000|2021-05-26 08:05:00|198749.3|198599.3|198680|198530|198762.9|198612.9|198632|198482|909
1622016600000|2021-05-26 08:10:00|198679.3|198529.3|198659.3|198509.3|198703.2|198553.2|198584.9|198461.6|912
1622016900000|2021-05-26 08:15:00|198658.7|198508.7|198690.2|198540.2|198747.2|198597.2|198630.4|198480.4|943
1622017200000|2021-05-26 08:20:00|198688.1|198538.1|198710.9|198560.9|198744.4|198594.4|198630.2|198480.2|798
1622017500000|2021-05-26 08:25:00|198714.1|198564.1|198691.8|198541.8|198753.3|198603.3|198666.4|198516.4|822
1622017800000|2021-05-26 08:30:00|198690.6|198540.6|198700|198550|198735.7|198585.7|198612.8|198504.3|894
1622018100000|2021-05-26 08:35:00|198698.3|198548.3|198743.3|198593.3|198770.1|198620.1|198686|198536|813
1622018400000|2021-05-26 08:40:00|198742.7|198592.7|198839.7|198689.7|198872.8|198722.8|198734.6|198584.6|801
1622018700000|2021-05-26 08:45:00|198840.5|198690.5|198789.3|198639.3|198877.7|198727.7|198780.1|198630.1|859
1622019000000|2021-05-26 08:50:00|198791.8|198641.8|198780.6|198630.6|198838.1|198688.1|198775.5|198625.5|791
1622019300000|2021-05-26 08:55:00|198780.3|198630.3|198769.2|198619.2|198837|198687|198766.5|198616.5|816
1622019600000|2021-05-26 09:00:00|198768|198618|198862.6|198712.6|198880.5|198730.5|198768|198618|781
1622019900000|2021-05-26 09:05:00|198866.5|198716.5|198830|198680|198878|198735.6|198784.8|198667.2|686
1622020200000|2021-05-26 09:10:00|198829.6|198679.6|198946.1|198796.1|198984.5|198834.5|198826.1|198676.1|733
1622020500000|2021-05-26 09:15:00|198946.3|198796.3|198942.8|198792.8|198959.1|198809.1|198926.7|198776.7|650
1622020800000|2021-05-26 09:20:00|198942.1|198792.1|198934.6|198784.6|198954.9|198804.9|198886.3|198736.3|702
1622021100000|2021-05-26 09:25:00|198934.4|198784.4|198866.3|198716.3|198935.4|198785.4|198856.6|198706.6|736
1622021400000|2021-05-26 09:30:00|198863.4|198713.4|198879.3|198729.3|198908.7|198771.9|198821.9|198677.2|705
1622021700000|2021-05-26 09:35:00|198879.9|198729.9|198907|198757|198909.3|198759.3|198846.4|198696.4|723
1622022000000|2021-05-26 09:40:00|198909|198759|198950|198800|198953.4|198803.4|198864.7|198714.7|654
1622022300000|2021-05-26 09:45:00|198951.2|198801.2|198905.3|198755.3|198966.4|198816.4|198866|198716|844
1622022600000|2021-05-26 09:50:00|198906.9|198756.9|198851.8|198701.8|198915.3|198765.3|198833|198683|857
1622022900000|2021-05-26 09:55:00|198854.1|198704.1|198955.5|198805.5|198968.2|198818.2|198846.5|198696.5|890
1622023200000|2021-05-26 10:00:00|198956.3|198806.3|198897.5|198747.5|198998.3|198848.3|198842|198692|880
1622023500000|2021-05-26 10:05:00|198898.3|198748.3|198894.5|198744.5|198939.8|198789.8|198820.5|198670.5|830
1622023800000|2021-05-26 10:10:00|198893.3|198743.3|198784.2|198634.2|198895.7|198745.7|198757.9|198607.9|740
1622024100000|2021-05-26 10:15:00|198782.7|198632.7|198811.4|198661.4|198831.3|198681.3|198765.5|198615.5|676
1622024400000|2021-05-26 10:20:00|198813.2|198663.2|198841.9|198691.9|198843.7|198693.7|198769.9|198619.9|749
1622024700000|2021-05-26 10:25:00|198844.5|198694.5|198821.1|198671.1|198853.3|198703.3|198769|198619|772
1622025000000|2021-05-26 10:30:00|198820.4|198670.4|198796|198646|198828.7|198678.7|198773.7|198623.7|696
1622025300000|2021-05-26 10:35:00|198795.6|198645.6|198757.4|198607.4|198843.1|198693.4|198743.4|198606.3|692
1622025600000|2021-05-26 10:40:00|198756.1|198606.1|198728.4|198578.4|198770.5|198636.5|198686.5|198569.5|626
1622025900000|2021-05-26 10:45:00|198727.9|198577.9|198680.7|198530.7|198756.2|198606.2|198634.5|198501|711
1622026200000|2021-05-26 10:50:00|198680.6|198530.6|198648.3|198498.3|198682.8|198564.1|198550.2|198459.6|644
1622026500000|2021-05-26 10:55:00|198647.1|198497.1|198611.2|198461.2|198669.3|198519.3|198611|198461|653
1622026800000|2021-05-26 11:00:00|198613|198463|198567.4|198417.4|198639|198489|198480.4|198374.8|728
1622027100000|2021-05-26 11:05:00|198571|198421|198590.3|198440.3|198594.2|198453.5|198482.4|198376.8|773
1622027400000|2021-05-26 11:10:00|198590.2|198440.2|198545.9|198395.9|198613.5|198463.5|198527.2|198377.2|733
1622027700000|2021-05-26 11:15:00|198545.7|198395.7|198472.4|198322.4|198548.2|198417.3|198462.8|198314.2|708
1622028000000|2021-05-26 11:20:00|198470.4|198320.4|198480.3|198330.3|198536.9|198412.3|198429.2|198304|830
1622028300000|2021-05-26 11:25:00|198472|198322|198508.6|198358.6|198527|198377|198464.5|198314.5|692
1622028600000|2021-05-26 11:30:00|198455|198405|198622|198472|198672.8|198565.8|198454.6|198332.4|821
1622028900000|2021-05-26 11:35:00|198626.5|198476.5|198635.3|198585.3|198689.5|198586.4|198567.7|198456.6|843
1622029200000|2021-05-26 11:40:00|198635.9|198585.9|198704.7|198654.7|198758.3|198658|198622.4|198518.2|642
1622029500000|2021-05-26 11:45:00|198705.1|198655.1|198778.1|198628.1|198800.1|198722.9|198640.5|198539.3|718
1622029800000|2021-05-26 11:50:00|198779.8|198629.8|198749.8|198599.8|198834.4|198737.2|198636.2|198531.5|765
1622030100000|2021-05-26 11:55:00|198749.6|198599.6|198818|198668|198832.6|198704.9|198689.2|198590.2|856
1622030400000|2021-05-26 12:00:00|198821.8|198671.8|198664.8|198514.8|198839.1|198726.3|198598.2|198484|819
1622030700000|2021-05-26 12:05:00|198663.9|198513.9|198619.6|198469.6|198690.7|198592.2|198605.1|198468.2|795
1622031000000|2021-05-26 12:10:00|198619.1|198469.1|198790.8|198640.8|198841.7|198741.9|198598.8|198448.8|836
1622031300000|2021-05-26 12:15:00|198790.5|198640.5|198912.9|198762.9|198965.4|198860.5|198778.5|198632.8|819
1622031600000|2021-05-26 12:20:00|198913.3|198763.3|198619.9|198469.9|198925.7|198816.3|198562|198461.1|882
1622031900000|2021-05-26 12:25:00|198619.8|198469.8|198511.9|198461.9|198634.4|198536.4|198489.1|198394.3|863
1622032200000|2021-05-26 12:30:00|198512|198462|198547|198397|198587.3|198475|198418.7|198318.8|925
1622032500000|2021-05-26 12:35:00|198548.5|198398.5|198504.1|198354.1|198571.7|198473.4|198422.3|198319.7|877
1622032800000|2021-05-26 12:40:00|198446.8|198396.8|198709.7|198559.7|198724.5|198615.5|198437.7|198340.6|892
1622033100000|2021-05-26 12:45:00|198712.8|198562.8|198816.9|198766.9|198888.4|198784.6|198628.4|198520.5|937
1622033400000|2021-05-26 12:50:00|198817.6|198767.6|198765.3|198615.3|198967.5|198842.5|198737.2|198606.7|922
1622033700000|2021-05-26 12:55:00|198763.7|198613.7|198937.1|198787.1|199025|198875|198677.9|198572.1|971
1622034000000|2021-05-26 13:00:00|198941.3|198791.3|199058.1|198908.1|199071.8|198968.7|198821.9|198722.4|957
1622034300000|2021-05-26 13:05:00|199060.4|198910.4|199116.6|198966.6|199122.6|199028.8|198983.8|198883.7|834
1622034600000|2021-05-26 13:10:00|199067.9|199017.9|199232.4|199082.4|199249|199130.9|199065.7|198990.9|853
1622034900000|2021-05-26 13:15:00|199235|199085|199191.3|199041.3|199244.4|199143.7|199134|199023.3|906
1622035200000|2021-05-26 13:20:00|199192.9|199042.9|199244.8|199094.8|199251.7|199149.8|199072.2|198952.3|916
1622035500000|2021-05-26 13:25:00|199245.1|199095.1|199255.6|199105.6|199260.5|199160.3|199096.5|199001.5|795
1622035800000|2021-05-26 13:30:00|199255.7|199105.7|199192|199042|199310.4|199201|199133.9|199034.4|824
1622036100000|2021-05-26 13:35:00|199192.8|199042.8|199199.2|199049.2|199294.5|199175.7|199077.4|198981.1|796
1622036400000|2021-05-26 13:40:00|199206.3|199056.3|199147.5|198997.5|199235.5|199129.7|199059|198962.3|781
1622036700000|2021-05-26 13:45:00|199140.3|198990.3|199007.7|198957.7|199141.2|199051.2|198963.1|198864.1|742
1622037000000|2021-05-26 13:50:00|199007.3|198957.3|198854.1|198704.1|199073.4|198985.6|198813.1|198704.1|728
1622037300000|2021-05-26 13:55:00|198853.9|198703.9|198833.2|198683.2|198888.1|198787.7|198671.2|198570.4|725
1622037600000|2021-05-26 14:00:00|198834.1|198684.1|198773.5|198623.5|198864.6|198778.4|198707.7|198611.4|773
1622037900000|2021-05-26 14:05:00|198716.8|198666.8|198642.9|198592.9|198777.4|198679|198629.9|198535.9|781
1622038200000|2021-05-26 14:10:00|198643.6|198593.6|198750.2|198600.2|198809.9|198716.3|198542.2|198441.8|864
1622038500000|2021-05-26 14:15:00|198751.4|198601.4|198463|198413|198790.5|198686.9|198461.5|198360.6|888
1622038800000|2021-05-26 14:20:00|198463.1|198413.1|198555.5|198505.5|198584.9|198508.9|198410.1|198309.2|988
1622039100000|2021-05-26 14:25:00|198554.5|198504.5|198467.8|198317.8|198655.9|198564.4|198408.7|198303.4|977
1622039400000|2021-05-26 14:30:00|198466.8|198316.8|198455.2|198305.2|198484.6|198387.8|198336.2|198246.7|1005
1622039700000|2021-05-26 14:35:00|198456.5|198306.5|198550.7|198500.7|198606.8|198500.8|198350.7|198264.2|873
1622040000000|2021-05-26 14:40:00|198550.1|198500.1|198582.5|198532.5|198631.8|198555.6|198530.4|198421.2|820
1622040300000|2021-05-26 14:45:00|198583.6|198533.6|198546.4|198496.4|198705.5|198599.9|198522|198424.5|918
1622040600000|2021-05-26 14:50:00|198546.1|198496.1|198612.1|198462.1|198772.6|198676.8|198542.3|198442.6|987
1622040900000|2021-05-26 14:55:00|198613.3|198463.3|198799.7|198649.7|198800.3|198702.7|198541.2|198442.5|1038
1622041200000|2021-05-26 15:00:00|198806.8|198656.8|198545.9|198495.9|198828.8|198731.9|198542.6|198461.7|1008
1622041500000|2021-05-26 15:05:00|198543.7|198493.7|198637.5|198587.5|198743.7|198639.3|198531.5|198425.7|922
1622041800000|2021-05-26 15:10:00|198645|198595|198714.7|198664.7|198821.6|198740.1|198642.3|198553.8|917
1622042100000|2021-05-26 15:15:00|198713.8|198663.8|198637.6|198587.6|198783.3|198689.2|198630.2|198524.8|858
1622042400000|2021-05-26 15:20:00|198635.2|198585.2|198719.9|198669.9|198788.5|198693.8|198623.7|198540.9|768
1622042700000|2021-05-26 15:25:00|198719.5|198669.5|198804.9|198754.9|198898.8|198809.9|198713.6|198613.8|825
1622043000000|2021-05-26 15:30:00|198805.9|198755.9|198949.7|198799.7|199035.7|198935.9|198750.8|198644.6|879
1622043300000|2021-05-26 15:35:00|198951.3|198801.3|198932.8|198782.8|198995.4|198895.7|198872|198772.2|889
1622043600000|2021-05-26 15:40:00|198929.2|198779.2|198854.2|198804.2|198983.6|198894.4|198837|198740.5|851
1622043900000|2021-05-26 15:45:00|198854|198804|198905.7|198855.7|198961.9|198867.1|198807.2|198718|863
1622044200000|2021-05-26 15:50:00|198905.9|198855.9|199097.9|198947.9|199098.7|198999.8|198868.9|198818.9|866
1622044500000|2021-05-26 15:55:00|199097.8|198947.8|199003.1|198953.1|199143.6|199043.7|198994.1|198918.4|789
1622044800000|2021-05-26 16:00:00|199006.2|198956.2|199123.9|199073.9|199182.2|199089.1|199006.2|198952.5|813
1622045100000|2021-05-26 16:05:00|199124.8|199074.8|199249|199199|199299.9|199199.7|199120.5|199060.7|770
1622045400000|2021-05-26 16:10:00|199251.4|199201.4|199149.2|199099.2|199343.4|199242.6|199087.5|199012.3|815
1622045700000|2021-05-26 16:15:00|199149.8|199099.8|199218|199068|199265.7|199179.3|199146.2|199050.3|833
1622046000000|2021-05-26 16:20:00|199216.9|199066.9|199134.4|199084.4|199217.9|199111|199076.7|198973.8|818
1622046300000|2021-05-26 16:25:00|199133.6|199083.6|199089|198939|199161.8|199086.6|199039|198938.4|867
1622046600000|2021-05-26 16:30:00|199090|198940|199065.9|199015.9|199124.2|199028.1|199019.4|198910.3|760
1622046900000|2021-05-26 16:35:00|199066.4|199016.4|198956.2|198906.2|199124.7|199018.4|198909.3|198859.3|788
1622047200000|2021-05-26 16:40:00|198956.6|198906.6|198846.6|198796.6|199021|198909.8|198820.8|198725|840
1622047500000|2021-05-26 16:45:00|198847.5|198797.5|198843.2|198693.2|198914.2|198818.6|198748.8|198654.5|817
1622047800000|2021-05-26 16:50:00|198840|198690|198836.3|198786.3|198889.4|198789.9|198784.7|198686.8|709
1622048100000|2021-05-26 16:55:00|198832.4|198782.4|199011.7|198861.7|199018.9|198880.4|198831.6|198737.5|760
1622048400000|2021-05-26 17:00:00|199011.5|198861.5|198876.3|198826.3|199024.5|198911.6|198839.3|198758.8|791
1622048700000|2021-05-26 17:05:00|198874.8|198824.8|198897.1|198747.1|198932.7|198837.1|198750|198658.7|874
1622049000000|2021-05-26 17:10:00|198897.3|198747.3|198785.6|198735.6|198939.2|198843.6|198765.6|198681.5|785
1622049300000|2021-05-26 17:15:00|198838.7|198688.7|198938.8|198788.8|198943.3|198843.2|198785.3|198688.7|793
1622049600000|2021-05-26 17:20:00|198938.5|198788.5|199014.1|198864.1|199018.5|198915.2|198870.7|198773|729
1622049900000|2021-05-26 17:25:00|199018.7|198868.7|198979.2|198929.2|199055.6|198956.4|198954.8|198855.7|722
1622050200000|2021-05-26 17:30:00|198979.5|198929.5|199016.3|198966.3|199072.2|198974.6|198979.5|198889.9|668
1622050500000|2021-05-26 17:35:00|199016.5|198966.5|199051.8|199001.8|199143.9|199035.4|199014.6|198913.8|793
1622050800000|2021-05-26 17:40:00|199052.8|199002.8|199206.4|199156.4|199247.8|199161.9|199051.8|198980.6|890
1622051100000|2021-05-26 17:45:00|199206.6|199156.6|199163.1|199013.1|199267.3|199173.7|199109.3|199009.7|883
1622051400000|2021-05-26 17:50:00|199163.3|199013.3|199105.7|199055.7|199207.5|199109.6|199103.1|199001.9|836
1622051700000|2021-05-26 17:55:00|199105.5|199055.5|199074.5|199024.5|199129.3|199063.2|199019.5|198928.9|817
1622052000000|2021-05-26 18:00:00|199075.4|199025.4|198997.3|198947.3|199124.9|199025.4|198966|198865|829
1622052300000|2021-05-26 18:05:00|198997.6|198947.6|198976.4|198926.4|199055.2|198962.2|198948.7|198853.1|792
1622052600000|2021-05-26 18:10:00|198976|198926|198930.8|198880.8|199019.1|198937|198928.1|198839.8|772
1622052900000|2021-05-26 18:15:00|198948.1|198898.1|199008|198958|199065.4|198967.7|198933.5|198836.1|708
1622053200000|2021-05-26 18:20:00|199007.8|198957.8|199143.4|199093.4|199143.6|199093.4|198989.3|198939.3|826
1622053500000|2021-05-26 18:25:00|199141.7|199091.7|199155.9|199105.9|199214.1|199155.7|199139|199061.3|756
1622053800000|2021-05-26 18:30:00|199156.3|199106.3|199166|199016|199181.7|199122.1|199098.9|199013.7|764
1622054100000|2021-05-26 18:35:00|199166.4|199016.4|199028|198978|199176.7|199083.9|199006.3|198949.3|842
1622054400000|2021-05-26 18:40:00|199027.7|198977.7|199026.6|198976.6|199098.8|199035.8|198983.9|198933.9|778
1622054700000|2021-05-26 18:45:00|199026.5|198976.5|199011.7|198961.7|199034.8|198984.8|198992.4|198942.4|689
1622055000000|2021-05-26 18:50:00|199012.1|198962.1|198974.6|198924.6|199019.4|198963|198938.3|198854.4|845
1622055300000|2021-05-26 18:55:00|198973.9|198923.9|198934.7|198884.7|199059.9|198961|198934.7|198848.6|851
1622055600000|2021-05-26 19:00:00|198938.6|198888.6|198883.9|198733.9|199008.1|198919.6|198813.1|198730.5|913
1622055900000|2021-05-26 19:05:00|198884|198734|198895.3|198745.3|198909|198818.7|198811.9|198709.2|773
1622056200000|2021-05-26 19:10:00|198895.2|198745.2|198851.4|198701.4|198941.1|198842.5|198815.3|198701.4|770
1622056500000|2021-05-26 19:15:00|198853.6|198703.6|198785.4|198735.4|198897|198795|198759|198657.6|689
1622056800000|2021-05-26 19:20:00|198782.6|198732.6|198886.3|198836.3|198900.4|198841.4|198759|198707.4|731
1622057100000|2021-05-26 19:25:00|198887.4|198837.4|198835.4|198785.4|198946.4|198850.9|198814.8|198725.2|662
1622057400000|2021-05-26 19:30:00|198897.3|198747.3|198765.1|198715.1|198904|198799.8|198762.1|198664.5|814
1622057700000|2021-05-26 19:35:00|198764|198714|198729.3|198579.3|198801.8|198716.8|198679.5|198576.6|806
1622058000000|2021-05-26 19:40:00|198731.5|198581.5|198743.5|198593.5|198760.3|198667.7|198666.6|198568.8|878
1622058300000|2021-05-26 19:45:00|198745.3|198595.3|198683.6|198633.6|198760.6|198646.5|198642.7|198545.9|833
1622058600000|2021-05-26 19:50:00|198683.4|198633.4|198762.4|198712.4|198813.9|198714.1|198683.4|198597|849
1622058900000|2021-05-26 19:55:00|198767.9|198717.9|199114|198964|199196.5|199096.3|198767.5|198674.1|910
1622059200000|2021-05-26 20:00:00|199113.6|198963.6|198961.1|198811.1|199122.6|198972.6|198902.6|198752.6|750
1622059500000|2021-05-26 20:05:00|198956.8|198806.8|198930.1|198780.1|199008.2|198886|198925.9|198775.9|643
1622059800000|2021-05-26 20:10:00|198927.6|198777.6|198806.9|198656.9|198933.9|198783.9|198797.9|198647.9|630
1622060100000|2021-05-26 20:15:00|198807.1|198657.1|198813.3|198663.3|198821.2|198671.2|198803.9|198653.9|408
1622060400000|2021-05-26 20:20:00|198814.7|198664.7|198859.1|198709.1|198863.9|198733.8|198765.5|198647.5|396
1622060700000|2021-05-26 20:25:00|198859.4|198709.4|198876.1|198726.1|198896.4|198746.4|198839.7|198689.7|594
1622061000000|2021-05-26 20:30:00|198879.1|198729.1|198879|198729|198929.1|198779.1|198863.1|198713.1|573
1622061300000|2021-05-26 20:35:00|198872.1|198722.1|198856.3|198706.3|198888.1|198738.1|198854.9|198704.9|380
1622061600000|2021-05-26 20:40:00|198852.2|198702.2|198853.8|198703.8|198864.4|198714.4|198825.9|198675.9|580
1622061900000|2021-05-26 20:45:00|198860.4|198710.4|198810.1|198660.1|198860.4|198710.4|198807.3|198657.3|528
1622062200000|2021-05-26 20:50:00|198812.5|198662.5|198800.3|198650.3|198825|198675|198786.1|198636.1|470
1622062500000|2021-05-26 20:55:00|198795.8|198645.8|198951.4|198632.4|199012.2|198693.7|198719.8|198569.8|515
1622062800000|2021-05-26 21:00:00|198930.9|198611.9|198935.8|198616.8|198935.8|198616.8|198902.1|198583.1|56
1622063100000|2021-05-26 21:05:00|199028.7|198709.7|198976.1|198657.1|199067.1|198748.1|198837|198518|206
1622063400000|2021-05-26 21:10:00|198926.9|198607.9|198982.8|198663.8|199000.9|198698.3|198891.8|198572.8|192
1622063700000|2021-05-26 21:15:00|198967.9|198648.9|198986.4|198667.4|199011.9|198790.8|198916.5|198610.4|177
1622064000000|2021-05-26 21:20:00|198989.4|198670.4|198989.8|198670.8|199027.9|198708.9|198716|198473|364
1622064300000|2021-05-26 21:25:00|198993.6|198674.6|198993.5|198674.5|199058|198791.3|198917.5|198609.2|215
1622064600000|2021-05-26 21:30:00|198996.4|198677.4|198956.7|198637.7|199012.6|198767.5|198905.7|198586.7|160
1622064900000|2021-05-26 21:35:00|198999.8|198680.8|198998.7|198679.7|199039.1|198720.1|198917.1|198598.1|204
1622065200000|2021-05-26 21:40:00|198999.4|198680.4|199008.2|198726.7|199045.3|198788.5|198923.5|198662.4|350
1622065500000|2021-05-26 21:45:00|198972|198685.8|198976.8|198696.5|199025.1|198788.6|198905.9|198657.2|435
1622065800000|2021-05-26 21:50:00|198986.8|198687|198991.4|198679.7|199028.5|198799.8|198907.2|198667|308
1622066100000|2021-05-26 21:55:00|198922.2|198772.2|198934.7|198784.7|199064.7|198801|198890.5|198645.7|507
1622066400000|2021-05-26 22:00:00|198950.4|198800.4|198933.6|198783.6|199045.3|198800.4|198899.1|198648.8|499
1622066700000|2021-05-26 22:05:00|198924.4|198774.4|198922.6|198772.6|198936.5|198786.5|198879.7|198729.7|399
1622067000000|2021-05-26 22:10:00|198924.2|198774.2|198981.4|198662.4|198996.5|198783.1|198886.3|198626.2|427
1622067300000|2021-05-26 22:15:00|198976.4|198657.4|198884.1|198734.1|198990.7|198767.2|198867.7|198643.4|335
1622067600000|2021-05-26 22:20:00|198894.5|198744.5|198903.5|198753.5|198952|198766.7|198862.3|198625.4|270
1622067900000|2021-05-26 22:25:00|198905.6|198755.6|198884.5|198734.5|198917.1|198767.1|198836.2|198686.2|285
1622068200000|2021-05-26 22:30:00|198889.5|198739.5|198908.5|198758.5|198989.8|198807.7|198873.1|198661.1|452
1622068500000|2021-05-26 22:35:00|198905.5|198755.5|198917|198767|198973|198798.5|198883.7|198698.3|375
1622068800000|2021-05-26 22:40:00|198919.8|198769.8|198945.8|198795.8|199017.1|198823.9|198900.6|198680.6|410
1622069100000|2021-05-26 22:45:00|198944.5|198794.5|198962.1|198812.1|199013|198820.7|198914.6|198708.3|294
1622069400000|2021-05-26 22:50:00|198966.8|198816.8|198952|198802|198994.8|198822.8|198907.7|198673.1|379
1622069700000|2021-05-26 22:55:00|198951.9|198801.9|198979.5|198829.5|198985.2|198835.2|198923.5|198773.5|392
1622070000000|2021-05-26 23:00:00|198960.7|198810.7|198976.5|198826.5|199008|198858|198948.2|198798.2|440
1622070300000|2021-05-26 23:05:00|198976.3|198826.3|198940.1|198790.1|198987.7|198837.7|198927.2|198777.2|286
1622070600000|2021-05-26 23:10:00|198940.3|198790.3|198962.9|198812.9|198983.7|198833.7|198936.3|198786.3|391
1622070900000|2021-05-26 23:15:00|198963|198813|198964.5|198814.5|198981.2|198831.2|198954.5|198804.5|351
1622071200000|2021-05-26 23:20:00|198966.5|198816.5|198928.6|198778.6|199000.4|198850.4|198917.8|198767.8|369
1622071500000|2021-05-26 23:25:00|198928.9|198778.9|198947.6|198797.6|198950.2|198800.2|198921.2|198771.2|314
1622071800000|2021-05-26 23:30:00|198946.4|198796.4|198973.1|198823.1|199014.4|198864.4|198919.6|198769.6|350
1622072100000|2021-05-26 23:35:00|198972.3|198822.3|198960.4|198810.4|198993|198843|198931.4|198781.4|305
1622072400000|2021-05-26 23:40:00|198963.6|198813.6|198978.8|198828.8|199006.9|198856.9|198958.3|198808.3|316
1622072700000|2021-05-26 23:45:00|198978.9|198828.9|199004.5|198854.5|199021.6|198871.6|198971.9|198821.9|346
1622073000000|2021-05-26 23:50:00|199001.4|198851.4|198932.4|198782.4|199017.3|198867.3|198927.5|198777.5|412
1622073300000|2021-05-26 23:55:00|198932.5|198782.5|198926.5|198776.5|198955.8|198805.8|198915.9|198765.9|336
1622073600000|2021-05-27 00:00:00|198927.4|198777.4|198936.7|198786.7|198987.5|198837.5|198922.8|198772.8|646
1622073900000|2021-05-27 00:05:00|198945.3|198795.3|198945.9|198795.9|198984.1|198834.1|198898.4|198748.4|559
1622074200000|2021-05-27 00:10:00|198946.2|198796.2|198942.2|198792.2|198963.1|198813.1|198913|198763|491
1622074500000|2021-05-27 00:15:00|198942|198792|199023.2|198873.2|199028.2|198878.2|198936.1|198786.1|510
1622074800000|2021-05-27 00:20:00|199023.5|198873.5|198965.3|198815.3|199043.7|198893.7|198955|198805|524
1622075100000|2021-05-27 00:25:00|198964.3|198814.3|198963.6|198813.6|198991.6|198841.6|198940.1|198790.1|516
1622075400000|2021-05-27 00:30:00|198962.9|198812.9|198970.9|198820.9|198982.9|198832.9|198930.9|198780.9|430
1622075700000|2021-05-27 00:35:00|198969.5|198819.5|198953.9|198803.9|198983.2|198833.2|198950.4|198800.4|590
1622076000000|2021-05-27 00:40:00|198952.6|198802.6|198999.7|198849.7|199048.2|198898.2|198948.9|198798.9|673
1622076300000|2021-05-27 00:45:00|198999.8|198849.8|199061.2|198911.2|199086.5|198936.5|198999.8|198849.8|607
1622076600000|2021-05-27 00:50:00|199061.6|198911.6|199077.5|198927.5|199127.2|198977.2|199043.1|198893.1|744
1622076900000|2021-05-27 00:55:00|199096|198946|199022.9|198872.9|199106.5|198956.5|199006.7|198856.7|551
1622077200000|2021-05-27 01:00:00|199024.4|198874.4|199027.3|198877.3|199069.7|198919.7|199019.8|198869.8|608
1622077500000|2021-05-27 01:05:00|199026.1|198876.1|199145.9|198995.9|199146.3|198996.3|199012.3|198862.3|631
1622077800000|2021-05-27 01:10:00|199145.6|198995.6|199175.4|199025.4|199209.1|199059.1|199108.1|198958.1|542
1622078100000|2021-05-27 01:15:00|199175|199025|199142.5|198992.5|199185.1|199035.1|199113.8|198963.8|587
1622078400000|2021-05-27 01:20:00|199144.5|198994.5|199189|199039|199219.9|199069.9|199131.2|198981.2|640
1622078700000|2021-05-27 01:25:00|199189.5|199039.5|199144.9|198994.9|199195.3|199045.3|199124.4|198974.4|457
1622079000000|2021-05-27 01:30:00|199146.5|198996.5|199126|198976|199158.6|199008.6|199092.5|198942.5|589
1622079300000|2021-05-27 01:35:00|199125.2|198975.2|199122|198972|199157|199007|199106.6|198956.6|620
1622079600000|2021-05-27 01:40:00|199112.2|198962.2|199109.5|198959.5|199123.9|198973.9|199068.9|198918.9|619
1622079900000|2021-05-27 01:45:00|199109.3|198959.3|199065.9|198915.9|199132.6|198982.6|199049.5|198899.5|509
1622080200000|2021-05-27 01:50:00|199066.1|198916.1|199117.3|198967.3|199129.9|198979.9|199040.5|198890.5|557
1622080500000|2021-05-27 01:55:00|199119.5|198969.5|199064.9|198914.9|199121.7|198971.7|199022.6|198872.6|639
1622080800000|2021-05-27 02:00:00|199060.1|198910.1|199055.2|198905.2|199088.4|198938.4|199041|198891|588
1622081100000|2021-05-27 02:05:00|199049.1|198899.1|198920.4|198770.4|199068.4|198918.4|198919.6|198769.6|525
1622081400000|2021-05-27 02:10:00|198921.3|198771.3|198888.5|198738.5|198921.3|198771.3|198880.5|198730.5|515
1622081700000|2021-05-27 02:15:00|198887.5|198737.5|198911.8|198761.8|198911.8|198761.8|198846.2|198696.2|540
1622082000000|2021-05-27 02:20:00|198900.8|198750.8|198901.1|198751.1|198931.3|198781.3|198874.8|198724.8|525
1622082300000|2021-05-27 02:25:00|198900|198750|198915.1|198765.1|198948|198798|198885.8|198735.8|585
1622082600000|2021-05-27 02:30:00|198913.4|198763.4|198944.8|198794.8|198963.2|198813.2|198890.7|198740.7|521
1622082900000|2021-05-27 02:35:00|198944.4|198794.4|198915.5|198765.5|198955.7|198805.7|198910.4|198760.4|483
1622083200000|2021-05-27 02:40:00|198915.6|198765.6|198920.3|198770.3|198920.3|198770.3|198865|198715|494
1622083500000|2021-05-27 02:45:00|198919.9|198769.9|198854.8|198704.8|198927.1|198777.1|198847.2|198697.2|488
1622083800000|2021-05-27 02:50:00|198854.7|198704.7|198860.3|198710.3|198871.8|198721.8|198842.8|198692.8|539
1622084100000|2021-05-27 02:55:00|198861.6|198711.6|198885.5|198735.5|198901.2|198751.2|198847.1|198697.1|517
1622084400000|2021-05-27 03:00:00|198885.2|198735.2|198908.1|198758.1|198916.6|198766.6|198839|198689|528
1622084700000|2021-05-27 03:05:00|198907.6|198757.6|198927.3|198777.3|198935|198785|198871.1|198721.1|538
1622085000000|2021-05-27 03:10:00|198927.2|198777.2|198902.3|198752.3|198934.2|198784.2|198872.5|198722.5|403
1622085300000|2021-05-27 03:15:00|198901.3|198751.3|198890.7|198740.7|198919.2|198769.2|198873.7|198723.7|451
1622085600000|2021-05-27 03:20:00|198897.9|198747.9|198939|198789|198945.2|198795.2|198894.5|198744.5|480
1622085900000|2021-05-27 03:25:00|198940.3|198790.3|198924.3|198774.3|198955|198805|198895.8|198745.8|501
1622086200000|2021-05-27 03:30:00|198925.4|198775.4|198872.4|198722.4|198936.7|198786.7|198850.7|198700.7|417
1622086500000|2021-05-27 03:35:00|198872.1|198722.1|198839.7|198689.7|198875.2|198725.2|198815.7|198665.7|416
1622086800000|2021-05-27 03:40:00|198839.9|198689.9|198822.2|198672.2|198853.9|198703.9|198777.2|198627.2|491
1622087100000|2021-05-27 03:45:00|198822.8|198672.8|198787.2|198637.2|198827|198677|198769.2|198619.2|486
1622087400000|2021-05-27 03:50:00|198788.7|198638.7|198790.3|198640.3|198800.2|198650.2|198761.8|198611.8|426
1622087700000|2021-05-27 03:55:00|198790|198640|198780.7|198630.7|198795.7|198645.7|198730.7|198580.7|467
1622088000000|2021-05-27 04:00:00|198777.3|198627.3|198761.6|198611.6|198778.1|198628.1|198732.2|198582.2|453
1622088300000|2021-05-27 04:05:00|198764.1|198614.1|198786.4|198636.4|198790.6|198640.6|198737.6|198587.6|443
1622088600000|2021-05-27 04:10:00|198786.2|198636.2|198785.2|198635.2|198805.5|198655.5|198766.3|198616.3|437
1622088900000|2021-05-27 04:15:00|198785.1|198635.1|198788.5|198638.5|198798.6|198648.6|198775.6|198625.6|339
1622089200000|2021-05-27 04:20:00|198790.6|198640.6|198793.8|198643.8|198798.4|198648.4|198752.8|198602.8|394
1622089500000|2021-05-27 04:25:00|198792.8|198642.8|198794.3|198644.3|198811|198661|198779.8|198629.8|377
1622089800000|2021-05-27 04:30:00|198793.5|198643.5|198822.9|198672.9|198833.7|198683.7|198777.8|198627.8|434
1622090100000|2021-05-27 04:35:00|198823.3|198673.3|198829.7|198679.7|198834.5|198684.5|198811|198661|426
1622090400000|2021-05-27 04:40:00|198828.7|198678.7|198823.5|198673.5|198836.3|198686.3|198812.9|198662.9|411
1622090700000|2021-05-27 04:45:00|198823.7|198673.7|198792.4|198642.4|198836.5|198686.5|198775.6|198625.6|394
1622091000000|2021-05-27 04:50:00|198792.7|198642.7|198795.8|198645.8|198807.7|198657.7|198774.5|198624.5|415
1622091300000|2021-05-27 04:55:00|198796.9|198646.9|198822|198672|198832|198682|198792.9|198642.9|405
1622091600000|2021-05-27 05:00:00|198819.9|198669.9|198816.2|198666.2|198855.4|198705.4|198811.8|198661.8|552
1622091900000|2021-05-27 05:05:00|198815.6|198665.6|198817.7|198667.7|198857.5|198707.5|198791.4|198641.4|605
1622092200000|2021-05-27 05:10:00|198816.1|198666.1|198874|198724|198880|198730|198816.1|198666.1|527
1622092500000|2021-05-27 05:15:00|198873.9|198723.9|198863.1|198713.1|198885.5|198735.5|198852.9|198702.9|489
1622092800000|2021-05-27 05:20:00|198862.9|198712.9|198893.9|198743.9|198912.3|198762.3|198859.2|198709.2|505
1622093100000|2021-05-27 05:25:00|198894|198744|198865.4|198715.4|198895.6|198745.6|198853.7|198703.7|486
1622093400000|2021-05-27 05:30:00|198866.3|198716.3|198856.1|198706.1|198880.3|198730.3|198837|198687|428
1622093700000|2021-05-27 05:35:00|198855.6|198705.6|198828|198678|198862.4|198712.4|198823.9|198673.9|442
1622094000000|2021-05-27 05:40:00|198828.3|198678.3|198765.8|198615.8|198830.7|198680.7|198758.5|198608.5|429
1622094300000|2021-05-27 05:45:00|198766|198616|198705.2|198555.2|198766|198616|198701.5|198551.5|556
1622094600000|2021-05-27 05:50:00|198705.5|198555.5|198699.4|198549.4|198718.6|198568.6|198670.7|198520.7|533
1622094900000|2021-05-27 05:55:00|198698.9|198548.9|198678|198528|198723.2|198573.2|198655.5|198505.5|555
1622095200000|2021-05-27 06:00:00|198676.5|198526.5|198694.2|198544.2|198762.6|198612.6|198657.9|198507.9|791
1622095500000|2021-05-27 06:05:00|198693.5|198543.5|198669|198519|198722.8|198572.8|198615.4|198465.4|701
1622095800000|2021-05-27 06:10:00|198669.1|198519.1|198722.5|198572.5|198752.6|198602.6|198668.3|198518.3|723
1622096100000|2021-05-27 06:15:00|198724.4|198574.4|198715.3|198565.3|198754.4|198604.4|198684.4|198534.4|733
1622096400000|2021-05-27 06:20:00|198725.6|198575.6|198740.3|198590.3|198782.1|198632.1|198701.8|198551.8|841
1622096700000|2021-05-27 06:25:00|198741.4|198591.4|198751|198601|198827.3|198677.3|198737.5|198587.5|748
1622097000000|2021-05-27 06:30:00|198748|198598|198705.9|198555.9|198752.1|198602.1|198694.2|198544.2|706
1622097300000|2021-05-27 06:35:00|198706.1|198556.1|198699.8|198549.8|198730|198580|198661.8|198511.8|686
1622097600000|2021-05-27 06:40:00|198704.3|198554.3|198714.8|198564.8|198747.5|198616.6|198598.7|198492.1|773
1622097900000|2021-05-27 06:45:00|198713.5|198563.5|198683.8|198533.8|198757.7|198613.4|198663.4|198518.9|830
1622098200000|2021-05-27 06:50:00|198684.9|198534.9|198645.9|198495.9|198696.8|198590.9|198632|198487.8|686
1622098500000|2021-05-27 06:55:00|198645.7|198495.7|198568.2|198418.2|198650.7|198500.7|198558.4|198408.4|781
1622098800000|2021-05-27 07:00:00|198567.5|198417.5|198601.1|198451.1|198608.4|198458.4|198519|198369|976
1622099100000|2021-05-27 07:05:00|198594.1|198444.1|198644.3|198494.3|198647.8|198497.8|198563.5|198413.5|920
1622099400000|2021-05-27 07:10:00|198639.4|198489.4|198591.1|198441.1|198645.4|198495.4|198575.8|198425.8|896
1622099700000|2021-05-27 07:15:00|198591.5|198441.5|198548.3|198398.3|198608.1|198458.1|198466.9|198366.1|994
1622100000000|2021-05-27 07:20:00|198548.4|198398.4|198484.3|198334.3|198565|198415|198454.8|198304.8|880
1622100300000|2021-05-27 07:25:00|198494.2|198344.2|198437.8|198287.8|198541.3|198391.3|198392.7|198242.7|882
1622100600000|2021-05-27 07:30:00|198438.4|198288.4|198456.5|198306.5|198517.7|198393.7|198410.2|198271.3|927
1622100900000|2021-05-27 07:35:00|198458|198308|198430.3|198280.3|198502.2|198397.1|198400.3|198250.3|980
1622101200000|2021-05-27 07:40:00|198417|198267|198450.3|198300.3|198491.5|198341.5|198388.1|198238.1|901
1622101500000|2021-05-27 07:45:00|198457.1|198307.1|198590.6|198440.6|198647.2|198497.2|198450.9|198300.9|921
1622101800000|2021-05-27 07:50:00|198589.7|198439.7|198614.9|198464.9|198647.3|198497.3|198564.3|198414.3|911
1622102100000|2021-05-27 07:55:00|198617.1|198467.1|198518.8|198368.8|198659.9|198509.9|198489|198339|856
1622102400000|2021-05-27 08:00:00|198518.7|198368.7|198444.9|198294.9|198524|198391.2|198374.6|198267.5|871
1622102700000|2021-05-27 08:05:00|198445|198295|198482.6|198332.6|198488.9|198338.9|198427.4|198277.4|806
1622103000000|2021-05-27 08:10:00|198480.7|198330.7|198488.2|198338.2|198514.4|198420.1|198436.5|198309.8|766
1622103300000|2021-05-27 08:15:00|198488.8|198338.8|198395.7|198245.7|198488.8|198381.7|198355.3|198237.4|835
1622103600000|2021-05-27 08:20:00|198396.4|198246.4|198393.9|198243.9|198459.7|198309.7|198379.8|198229.8|754
1622103900000|2021-05-27 08:25:00|198391.4|198241.4|198371.3|198221.3|198421.7|198271.7|198354.1|198204.1|844
1622104200000|2021-05-27 08:30:00|198369|198219|198418.4|198268.4|198442.6|198292.6|198347.8|198197.8|810
1622104500000|2021-05-27 08:35:00|198418.9|198268.9|198396.8|198246.8|198482.4|198332.4|198383.9|198233.9|925
1622104800000|2021-05-27 08:40:00|198396.3|198246.3|198444.7|198294.7|198453.3|198303.3|198374.1|198224.1|810
1622105100000|2021-05-27 08:45:00|198450.5|198300.5|198483.1|198333.1|198517.5|198367.5|198438.6|198288.6|859
1622105400000|2021-05-27 08:50:00|198489.1|198339.1|198556.1|198406.1|198599.9|198449.9|198463.6|198313.6|863
1622105700000|2021-05-27 08:55:00|198550.7|198400.7|198710.4|198560.4|198756.9|198623.5|198542.5|198392.5|932
1622106000000|2021-05-27 09:00:00|198711|198561|198633.3|198583.3|198741.7|198619|198630.6|198510.4|811
1622106300000|2021-05-27 09:05:00|198677|198527|198747.2|198597.2|198750.4|198638.5|198603.5|198507.3|778
1622106600000|2021-05-27 09:10:00|198745.9|198595.9|198670.3|198520.3|198750.5|198614.1|198620.7|198518.7|728
1622106900000|2021-05-27 09:15:00|198671.7|198521.7|198641.4|198491.4|198687.1|198547.3|198588.4|198480.5|714
1622107200000|2021-05-27 09:20:00|198640|198490|198676.4|198526.4|198711.6|198578.3|198575.6|198472|663
1622107500000|2021-05-27 09:25:00|198676.5|198526.5|198594.7|198444.7|198717.3|198575.9|198541.4|198436.4|671
1622107800000|2021-05-27 09:30:00|198596.7|198446.7|198600.3|198450.3|198606.4|198470.4|198520.4|198380.9|606
1622108100000|2021-05-27 09:35:00|198601.1|198451.1|198550.4|198400.4|198617.4|198489.5|198505.1|198375.6|566
1622108400000|2021-05-27 09:40:00|198551|198401|198579.2|198429.2|198589.7|198489.7|198489.8|198360.2|744
1622108700000|2021-05-27 09:45:00|198579.5|198429.5|198608.4|198458.4|198650.9|198500.9|198493.8|198389.9|742
1622109000000|2021-05-27 09:50:00|198608.5|198458.5|198599.7|198449.7|198662.1|198518.5|198544.5|198418.7|740
1622109300000|2021-05-27 09:55:00|198598.3|198448.3|198673.3|198523.3|198679.4|198531|198548.1|198423.4|695
1622109600000|2021-05-27 10:00:00|198672.8|198522.8|198670|198520|198694.2|198573|198607.8|198457.8|792
1622109900000|2021-05-27 10:05:00|198675.5|198525.5|198683.5|198533.5|198712.6|198562.6|198619.5|198469.5|782
1622110200000|2021-05-27 10:10:00|198683.3|198533.3|198592.5|198442.5|198697.7|198547.7|198586.2|198436.2|772
1622110500000|2021-05-27 10:15:00|198592|198442|198520.3|198370.3|198595.7|198445.7|198498|198348|753
1622110800000|2021-05-27 10:20:00|198519.2|198369.2|198534.6|198384.6|198553.3|198449.7|198491.2|198353.3|787
1622111100000|2021-05-27 10:25:00|198534.8|198384.8|198445.4|198295.4|198562.1|198442.4|198425.4|198293.9|767
1622111400000|2021-05-27 10:30:00|198445.5|198295.5|198489|198339|198530.9|198380.9|198445.5|198295.5|792
1622111700000|2021-05-27 10:35:00|198490.4|198340.4|198471.4|198321.4|198522.6|198379.6|198429.6|198307.9|730
1622112000000|2021-05-27 10:40:00|198472.7|198322.7|198482.4|198332.4|198494.7|198344.7|198442.1|198292.1|735
1622112300000|2021-05-27 10:45:00|198482.9|198332.9|198474.1|198324.1|198483.4|198333.4|198456.4|198306.4|626
1622112600000|2021-05-27 10:50:00|198474|198324|198504.2|198354.2|198515.5|198401.8|198451.8|198314.2|641
1622112900000|2021-05-27 10:55:00|198502|198352|198565.3|198415.3|198568.9|198459.5|198497.1|198347.1|746
1622113200000|2021-05-27 11:00:00|198565.5|198415.5|198565.5|198415.5|198601.8|198483.6|198465.4|198315.4|642
1622113500000|2021-05-27 11:05:00|198565.7|198415.7|198525.3|198375.3|198575.5|198476.7|198487.2|198337.2|869
1622113800000|2021-05-27 11:10:00|198524.6|198374.6|198501.5|198451.5|198595.5|198477.7|198441|198291|854
1622114100000|2021-05-27 11:15:00|198549.9|198399.9|198556.9|198406.9|198572|198463.5|198485.6|198365.5|795
1622114400000|2021-05-27 11:20:00|198553.1|198403.1|198552.6|198402.6|198573.9|198470.7|198508.6|198380.2|713
1622114700000|2021-05-27 11:25:00|198552.5|198402.5|198565.3|198515.3|198635.1|198533.5|198543.3|198393.3|746
1622115000000|2021-05-27 11:30:00|198565.6|198515.6|198601.9|198451.9|198616|198522.5|198518.3|198407.4|761
1622115300000|2021-05-27 11:35:00|198601.3|198451.3|198660.9|198510.9|198682.2|198567.1|198539.3|198441.5|731
1622115600000|2021-05-27 11:40:00|198673.2|198523.2|198813.9|198663.9|198816.3|198714.1|198618.2|198494.1|818
1622115900000|2021-05-27 11:45:00|198763.2|198713.2|198802.3|198652.3|198910.6|198799.4|198735.3|198630.8|905
1622116200000|2021-05-27 11:50:00|198802.7|198652.7|198765.8|198615.8|198879.3|198763.1|198700.2|198588.7|803
1622116500000|2021-05-27 11:55:00|198765.5|198615.5|198740.9|198590.9|198786.3|198667.3|198679.6|198581|788
1622116800000|2021-05-27 12:00:00|198738.9|198588.9|198912.4|198762.4|198915.8|198765.8|198636.7|198497.9|1020
1622117100000|2021-05-27 12:05:00|198912.5|198762.5|198791.2|198641.2|198966.1|198816.1|198716.7|198601.5|953
1622117400000|2021-05-27 12:10:00|198791.3|198641.3|198925.9|198775.9|198979.6|198829.6|198713.1|198598.7|840
1622117700000|2021-05-27 12:15:00|198926|198776|199069.3|198919.3|199157|199056|198901.8|198763.1|841
1622118000000|2021-05-27 12:20:00|199016.9|198966.9|198820|198670|199068.8|198967|198810.7|198666.6|895
1622118300000|2021-05-27 12:25:00|198821.6|198671.6|198797.3|198647.3|198884.8|198762.9|198751.4|198571|893
1622118600000|2021-05-27 12:30:00|198849.2|198592.8|198709.2|198559.2|198915.5|198781.2|198666.9|198516.9|969
1622118900000|2021-05-27 12:35:00|198710.7|198560.7|198674.7|198524.7|198849.4|198745.4|198652.7|198522.2|941
1622119200000|2021-05-27 12:40:00|198674.8|198524.8|198878.7|198728.7|198894.1|198785.9|198630|198517.2|940
1622119500000|2021-05-27 12:45:00|198881.3|198731.3|198864.2|198714.2|198961.7|198844.2|198792.3|198648.3|941
1622119800000|2021-05-27 12:50:00|198863.8|198713.8|198933|198783|198972|198859.2|198818|198712.7|856
1622120100000|2021-05-27 12:55:00|198932.7|198782.7|198819.8|198669.8|199033.7|198925.1|198780.4|198663.6|928
1622120400000|2021-05-27 13:00:00|198829.4|198679.4|198858.3|198708.3|198978.6|198876.7|198762.7|198641.9|1018
1622120700000|2021-05-27 13:05:00|198860.5|198710.5|198914.9|198764.9|199032.8|198897.8|198839.4|198708.9|946
1622121000000|2021-05-27 13:10:00|198914.2|198764.2|198958.1|198808.1|198964.5|198863.3|198843.4|198742.2|943
1622121300000|2021-05-27 13:15:00|198958.2|198808.2|199066.6|198916.6|199076.7|198988.7|198904.9|198799.9|1031
1622121600000|2021-05-27 13:20:00|199059.5|198909.5|198964|198914|199123.2|199020.5|198943.1|198807.2|940
1622121900000|2021-05-27 13:25:00|198963.8|198913.8|199096.7|199046.7|199158.2|199058.7|198956.8|198841.2|748
1622122200000|2021-05-27 13:30:00|199097.8|199047.8|199172.2|199022.2|199233.1|199128|199028.8|198931.2|795
1622122500000|2021-05-27 13:35:00|199172.5|199022.5|199103.6|199053.6|199203.3|199100.8|199029.5|198919.2|761
1622122800000|2021-05-27 13:40:00|199103.8|199053.8|199090.9|198940.9|199177.9|199085.2|198962.3|198860.5|778
1622123100000|2021-05-27 13:45:00|199092.1|198942.1|199152.5|199002.5|199192.8|199086.7|199008.4|198907.8|794
1622123400000|2021-05-27 13:50:00|199150.2|199000.2|198935.1|198885.1|199163.4|199053.6|198921.3|198819.3|925
1622123700000|2021-05-27 13:55:00|198938.3|198888.3|199033.5|198883.5|199056.2|198955.4|198840.7|198743.9|951
1622124000000|2021-05-27 14:00:00|199030.9|198880.9|199242.4|199092.4|199266.8|199131|199030.9|198880.9|979
1622124300000|2021-05-27 14:05:00|199240.4|199090.4|199234.7|199084.7|199282.6|199175.1|199126.2|199023.1|1041
1622124600000|2021-05-27 14:10:00|199234.6|199084.6|199175.2|199025.2|199278.3|199187.2|199077.8|198978.3|1029
1622124900000|2021-05-27 14:15:00|199176.4|199026.4|199054.1|198904.1|199231.7|199119.1|198970.7|198820.7|1019
1622125200000|2021-05-27 14:20:00|199054.3|198904.3|199225.5|199075.5|199263.5|199157.9|199027.8|198903|1010
1622125500000|2021-05-27 14:25:00|199227.7|199077.7|199195|199145|199361|199270.1|199134.4|199032.4|975
1622125800000|2021-05-27 14:30:00|199193.4|199143.4|199255.7|199205.7|199317.4|199221.9|199152.6|199058.9|957
1622126100000|2021-05-27 14:35:00|199255.3|199205.3|199385.3|199235.3|199398.1|199298.9|199245.5|199153.6|904
1622126400000|2021-05-27 14:40:00|199335.6|199285.6|199240.8|199190.8|199404.7|199310.6|199236.3|199138.6|877
1622126700000|2021-05-27 14:45:00|199241.8|199191.8|199450.5|199300.5|199483.6|199375.8|199239.8|199140.3|953
1622127000000|2021-05-27 14:50:00|199450.1|199300.1|199506.7|199356.7|199540|199425.1|199342.7|199240.8|1074
1622127300000|2021-05-27 14:55:00|199503.7|199353.7|199656.6|199606.6|199768.8|199667.2|199442.7|199337.8|1064
1622127600000|2021-05-27 15:00:00|199655.2|199605.2|199665.8|199515.8|199786.9|199689|199616.6|199514.7|1064
1622127900000|2021-05-27 15:05:00|199665.3|199515.3|199461.3|199411.3|199673.4|199562.5|199459.8|199360.6|992
1622128200000|2021-05-27 15:10:00|199460.7|199410.7|199569.4|199519.4|199667.5|199576.1|199448.7|199359.6|807
1622128500000|2021-05-27 15:15:00|199572.6|199522.6|199662.9|199512.9|199677|199579.2|199542.5|199433|880
1622128800000|2021-05-27 15:20:00|199663.6|199513.6|199644.8|199494.8|199664.7|199581.2|199532.7|199435.5|821
1622129100000|2021-05-27 15:25:00|199647|199497|199727.9|199677.9|199765.3|199687.3|199586.2|199484.9|787
1622129400000|2021-05-27 15:30:00|199725.6|199675.6|199940|199790|199996|199894.5|199723|199673|975
1622129700000|2021-05-27 15:35:00|199948.1|199798.1|199862.9|199712.9|199948.1|199855.6|199754.7|199648.7|944
1622130000000|2021-05-27 15:40:00|199864.8|199714.8|199552.2|199502.2|199869.3|199759.1|199544.5|199436.5|903
1622130300000|2021-05-27 15:45:00|199550.2|199500.2|199712.2|199662.2|199755.2|199662.2|199550.2|199453.7|834
1622130600000|2021-05-27 15:50:00|199716.6|199666.6|199650.9|199600.9|199809.4|199704.7|199643.6|199554.8|914
1622130900000|2021-05-27 15:55:00|199648.8|199598.8|199752.3|199702.3|199764.1|199714.1|199636.2|199586.2|889
1622131200000|2021-05-27 16:00:00|199753.5|199703.5|199839.6|199789.6|199898.5|199799.9|199727.5|199677.5|902
1622131500000|2021-05-27 16:05:00|199837.4|199787.4|199747.6|199697.6|199891|199794.1|199712.9|199616.9|823
1622131800000|2021-05-27 16:10:00|199750.6|199700.6|199855.3|199805.3|199876|199811.7|199723.7|199624.7|752
1622132100000|2021-05-27 16:15:00|199855.2|199805.2|199881|199831|200010.9|199912.4|199806.2|199748.5|854
1622132400000|2021-05-27 16:20:00|199881.4|199831.4|200133.2|200083.2|200189.5|200093.5|199851.4|199755.2|884
1622132700000|2021-05-27 16:25:00|200133.5|200083.5|200401.3|200351.3|200524.8|200430.1|200131.9|200062.5|890
1622133000000|2021-05-27 16:30:00|200401.4|200351.4|200184.9|200134.9|200452.8|200354.8|200085.8|199982.7|862
1622133300000|2021-05-27 16:35:00|200185.4|200135.4|200106.7|199956.7|200244.8|200139.6|200044.6|199939.6|836
1622133600000|2021-05-27 16:40:00|200104.7|199954.7|200078.2|200028.2|200163.8|200062.6|200036.9|199934.1|767
1622133900000|2021-05-27 16:45:00|200078.5|200028.5|200242.3|200192.3|200298.5|200204.2|200078.5|199990.3|758
1622134200000|2021-05-27 16:50:00|200242.1|200192.1|200297.2|200147.2|200332.4|200231.5|200164.5|200074.7|874
1622134500000|2021-05-27 16:55:00|200291.5|200141.5|200235.3|200085.3|200312.9|200210.9|200163.3|200061|784
1622134800000|2021-05-27 17:00:00|200191.4|200141.4|200133.6|200083.6|200280.8|200178.6|200127.7|200042.2|841
1622135100000|2021-05-27 17:05:00|200155.6|200105.6|200201.7|200151.7|200282.9|200194.3|200115.7|200040.2|819
1622135400000|2021-05-27 17:10:00|200207.9|200157.9|200243.5|200093.5|200299.3|200197.3|200138.2|200055.8|739
1622135700000|2021-05-27 17:15:00|200243.2|200093.2|200074.1|200024.1|200280.9|200171.5|200062.1|199962.7|913
1622136000000|2021-05-27 17:20:00|200074.6|200024.6|200179.2|200029.2|200218|200116.6|200032|199952.6|799
1622136300000|2021-05-27 17:25:00|200178.9|200028.9|200095.2|200045.2|200214.8|200118.2|200083.1|200005.7|805
1622136600000|2021-05-27 17:30:00|200095.3|200045.3|200015.7|199965.7|200130.9|200055.7|199956.9|199859.9|674
1622136900000|2021-05-27 17:35:00|200015.3|199965.3|200008.2|199858.2|200103.5|200032.5|199961.7|199858.2|838
1622137200000|2021-05-27 17:40:00|200009.4|199859.4|199909.5|199859.5|200017.1|199918|199902.3|199809.1|792
1622137500000|2021-05-27 17:45:00|199909|199859|199946.9|199896.9|200002.3|199952.3|199899.2|199807.1|753
1622137800000|2021-05-27 17:50:00|199947.5|199897.5|199910.5|199860.5|199987.5|199898.2|199895.8|199801.6|613
1622138100000|2021-05-27 17:55:00|199966.1|199816.1|200038|199988|200103.5|200002.9|199907.8|199813.4|734
1622138400000|2021-05-27 18:00:00|200104.5|199954.5|200092|200042|200153.7|200052.1|200007.1|199924|782
1622138700000|2021-05-27 18:05:00|200091.8|200041.8|200081.1|200031.1|200168.3|200069.7|200027.9|199932.1|769
1622139000000|2021-05-27 18:10:00|200080.9|200030.9|199894.8|199844.8|200129.9|200031|199894.8|199796.4|771
1622139300000|2021-05-27 18:15:00|199894.7|199844.7|199856.6|199806.6|199982.4|199878.7|199827.6|199726.3|826
1622139600000|2021-05-27 18:20:00|199857.7|199807.7|199817.7|199767.7|199895.5|199813.7|199779.3|199682.8|794
1622139900000|2021-05-27 18:25:00|199818.1|199768.1|199771.2|199721.2|199860.7|199772|199741.2|199639.2|821
1622140200000|2021-05-27 18:30:00|199778.6|199728.6|199657.3|199607.3|199878.1|199775|199657.3|199569.8|794
1622140500000|2021-05-27 18:35:00|199660.5|199610.5|199719.6|199669.6|199748.3|199677.8|199654.4|199573|774
1622140800000|2021-05-27 18:40:00|199720.2|199670.2|199773.5|199723.5|199906.3|199806|199705.8|199610.5|716
1622141100000|2021-05-27 18:45:00|199834.5|199684.5|199757.7|199707.7|199834.5|199781.8|199707.9|199641|659
1622141400000|2021-05-27 18:50:00|199756.9|199706.9|199768.9|199618.9|199799.8|199707.9|199683.5|199583.5|745
1622141700000|2021-05-27 18:55:00|199714.2|199664.2|199880.8|199830.8|199945.1|199845.7|199662.2|199582.5|834
1622142000000|2021-05-27 19:00:00|199879.6|199829.6|199974.5|199924.5|200043.4|199948.2|199877|199778.4|858
1622142300000|2021-05-27 19:05:00|199972.2|199922.2|200044.2|199894.2|200075.3|199992.2|199963.9|199865.7|772
1622142600000|2021-05-27 19:10:00|200044|199894|200083.1|199933.1|200083.6|199954.1|199961.9|199852.7|805
1622142900000|2021-05-27 19:15:00|200037.1|199987.1|200057.1|199907.1|200091|199987.1|199985.3|199884.5|754
1622143200000|2021-05-27 19:20:00|200056.3|199906.3|199898.3|199848.3|200087.2|199987.1|199887|199801.3|710
1622143500000|2021-05-27 19:25:00|199898.1|199848.1|199865.8|199815.8|199918.3|199850.6|199844|199758.1|600
1622143800000|2021-05-27 19:30:00|199866.1|199816.1|199803.6|199753.6|199925.8|199854.7|199803.2|199716.5|691
1622144100000|2021-05-27 19:35:00|199802.8|199752.8|199813.2|199763.2|199882.6|199788.4|199754.2|199671.2|723
1622144400000|2021-05-27 19:40:00|199812.3|199762.3|199827.1|199777.1|199892.3|199785.9|199741.8|199650|691
1622144700000|2021-05-27 19:45:00|199826.7|199776.7|199832.7|199682.7|199871.2|199782.7|199730.3|199634.2|716
1622145000000|2021-05-27 19:50:00|199830.8|199680.8|199797.9|199647.9|199863|199765.3|199738.5|199623.3|704
1622145300000|2021-05-27 19:55:00|199799.2|199649.2|199840.3|199790.3|199864.8|199790.7|199758.6|199640.5|887
1622145600000|2021-05-27 20:00:00|199896|199746|199755.6|199605.6|199913.7|199763.7|199750|199600|762
1622145900000|2021-05-27 20:05:00|199756.2|199606.2|199743.6|199593.6|199802.8|199664.5|199697.1|199591.8|686
1622146200000|2021-05-27 20:10:00|199743.8|199593.8|199713.5|199563.5|199749.6|199612.3|199662.3|199553.9|556
1622146500000|2021-05-27 20:15:00|199713.1|199563.1|199653.5|199503.5|199714|199566.7|199604.1|199467.5|491
1622146800000|2021-05-27 20:20:00|199656|199506|199535|199385|199675.6|199556.9|199484.9|199378|401
1622147100000|2021-05-27 20:25:00|199546.2|199396.2|199562.9|199412.9|199564.1|199464.9|199478.8|199359.3|490
1622147400000|2021-05-27 20:30:00|199563.4|199413.4|199486.7|199336.7|199564.5|199446.9|199463.9|199313.9|552
1622147700000|2021-05-27 20:35:00|199486.9|199336.9|199472.5|199322.5|199529.4|199379.4|199455.5|199305.5|610
1622148000000|2021-05-27 20:40:00|199473.6|199323.6|199441.4|199291.4|199490.7|199371.1|199383.4|199258.5|526
1622148300000|2021-05-27 20:45:00|199437.9|199287.9|199534.1|199384.1|199546.6|199396.6|199423|199273|449
1622148600000|2021-05-27 20:50:00|199534.4|199384.4|199571.3|199421.3|199578.3|199466.1|199516.1|199370.8|504
1622148900000|2021-05-27 20:55:00|199573.7|199423.7|199826.7|199507.7|199835.1|199516.1|199498.1|199342.2|468
1622149200000|2021-05-27 21:00:00|199841.1|199522.1|199750.7|199449.2|199863.4|199544.4|199740.2|199449.2|78
1622149500000|2021-05-27 21:05:00|199741.3|199422.3|199759.3|199440.3|199779.9|199512|199630.6|199311.6|171
1622149800000|2021-05-27 21:10:00|199760.1|199441.1|199732.4|199457.6|199780|199537.4|199595.3|199340.5|170
1622150100000|2021-05-27 21:15:00|199743.6|199443.4|199753.6|199434.6|199770.2|199539.1|199609.2|199375.8|183
1622150400000|2021-05-27 21:20:00|199743.5|199424.5|199677.1|199527.1|199766.4|199531.5|199613.9|199394|157
1622150700000|2021-05-27 21:25:00|199676.4|199526.4|199747.9|199437.7|199768.2|199533|199611.3|199337.8|143
1622151000000|2021-05-27 21:30:00|199754.5|199435.5|199749.5|199451.5|199772.8|199537.6|199628|199418.1|358
1622151300000|2021-05-27 21:35:00|199749.2|199541.2|199748.4|199434.3|199776|199601.9|199645.5|199418.4|268
1622151600000|2021-05-27 21:40:00|199729.4|199439.3|199666.3|199516.3|199772.9|199569.9|199615.2|199402|226
1622151900000|2021-05-27 21:45:00|199666.7|199516.7|199673.2|199523.2|199760.9|199554.2|199649.3|199414.3|243
1622152200000|2021-05-27 21:50:00|199674.6|199524.6|199646.6|199496.6|199769.7|199548.9|199643.2|199394.6|218
1622152500000|2021-05-27 21:55:00|199646.7|199496.7|199674.6|199524.6|199766|199572.6|199645.6|199404.4|217
1622152800000|2021-05-27 22:00:00|199669.2|199519.2|199598.5|199448.5|199702.6|199519.2|199571.6|199398.9|553
1622153100000|2021-05-27 22:05:00|199601.1|199451.1|199614.1|199464.1|199618.2|199468.2|199600.4|199450.4|244
1622153400000|2021-05-27 22:10:00|199611|199461|199594.9|199444.9|199626|199476|199579.4|199429.4|283
1622153700000|2021-05-27 22:15:00|199595.5|199445.5|199592|199442|199619.5|199469.5|199586.5|199436.5|223
1622154000000|2021-05-27 22:20:00|199593.7|199443.7|199548.8|199398.8|199593.7|199443.7|199540.1|199390.1|223
1622154300000|2021-05-27 22:25:00|199544.9|199394.9|199594.6|199444.6|199597.9|199447.9|199540.6|199390.6|287
1622154600000|2021-05-27 22:30:00|199595.2|199445.2|199620|199470|199626.9|199476.9|199595.2|199445.2|276
1622154900000|2021-05-27 22:35:00|199616.6|199466.6|199653.1|199503.1|199679|199529|199611.6|199461.6|319
1622155200000|2021-05-27 22:40:00|199656.3|199506.3|199671.9|199521.9|199676.3|199526.3|199643.4|199493.4|322
1622155500000|2021-05-27 22:45:00|199672.8|199522.8|199659.8|199509.8|199672.8|199522.8|199642.2|199492.2|335
1622155800000|2021-05-27 22:50:00|199658.4|199508.4|199593.7|199443.7|199660.7|199510.7|199583.5|199433.5|257
1622156100000|2021-05-27 22:55:00|199590.1|199440.1|199619.6|199469.6|199637.3|199487.3|199589.8|199439.8|289
1622156400000|2021-05-27 23:00:00|199614.3|199464.3|199594.9|199444.9|199614.3|199464.3|199585|199435|239
1622156700000|2021-05-27 23:05:00|199593.5|199443.5|199701|199551|199717.2|199567.2|199588.7|199438.7|337
1622157000000|2021-05-27 23:10:00|199702.1|199552.1|199700.6|199550.6|199719.8|199569.8|199690.7|199540.7|344
1622157300000|2021-05-27 23:15:00|199700.1|199550.1|199739|199589|199749.6|199599.6|199697.1|199547.1|330
1622157600000|2021-05-27 23:20:00|199738.7|199588.7|199741|199591|199760.8|199610.8|199724.2|199574.2|345
1622157900000|2021-05-27 23:25:00|199741.2|199591.2|199704.1|199554.1|199747.4|199597.4|199692.6|199542.6|324
1622158200000|2021-05-27 23:30:00|199701.8|199551.8|199706.6|199556.6|199713.6|199563.6|199648.6|199498.6|461
1622158500000|2021-05-27 23:35:00|199706.9|199556.9|199707.8|199557.8|199720.5|199570.5|199691.3|199541.3|372
1622158800000|2021-05-27 23:40:00|199710|199560|199662.5|199512.5|199719.3|199569.3|199650.6|199500.6|344
1622159100000|2021-05-27 23:45:00|199662.6|199512.6|199629.5|199479.5|199677.4|199527.4|199618.2|199468.2|410
1622159400000|2021-05-27 23:50:00|199629.2|199479.2|199617.2|199467.2|199638.9|199488.9|199613|199463|332
1622159700000|2021-05-27 23:55:00|199618.4|199468.4|199621.1|199471.1|199638.4|199488.4|199606.6|199456.6|371
1622160000000|2021-05-28 00:00:00|199622.6|199472.6|199713.6|199563.6|199746|199596|199608.5|199458.5|678
1622160300000|2021-05-28 00:05:00|199713.7|199563.7|199701.9|199551.9|199754.8|199604.8|199696.6|199546.6|550
1622160600000|2021-05-28 00:10:00|199701.7|199551.7|199706.4|199556.4|199721.4|199571.4|199677.9|199527.9|453
1622160900000|2021-05-28 00:15:00|199706.2|199556.2|199668.2|199518.2|199716.4|199566.4|199647.6|199497.6|602
1622161200000|2021-05-28 00:20:00|199668.1|199518.1|199718.1|199568.1|199724.9|199574.9|199652.4|199502.4|477
1622161500000|2021-05-28 00:25:00|199717.8|199567.8|199696.3|199546.3|199735.8|199585.8|199696.2|199546.2|443
1622161800000|2021-05-28 00:30:00|199704.6|199554.6|199740.2|199590.2|199746.8|199596.8|199699.5|199549.5|521
1622162100000|2021-05-28 00:35:00|199740.3|199590.3|199659|199509|199752.6|199602.6|199641.4|199491.4|522
1622162400000|2021-05-28 00:40:00|199660.6|199510.6|199629.1|199479.1|199676|199526|199602.4|199452.4|443
1622162700000|2021-05-28 00:45:00|199633.2|199483.2|199664.9|199514.9|199680.5|199530.5|199613.6|199463.6|535
1622163000000|2021-05-28 00:50:00|199665.9|199515.9|199822.7|199672.7|199839.8|199689.8|199644.9|199494.9|656
1622163300000|2021-05-28 00:55:00|199822.5|199672.5|199788.3|199638.3|199831.5|199681.5|199775.8|199625.8|575
1622163600000|2021-05-28 01:00:00|199786.5|199636.5|199789.1|199639.1|199795.6|199645.6|199779|199629|547
1622163900000|2021-05-28 01:05:00|199790.9|199640.9|199791.2|199641.2|199830.6|199680.6|199776.9|199626.9|461
1622164200000|2021-05-28 01:10:00|199790.4|199640.4|199825.4|199675.4|199832.8|199682.8|199782.3|199632.3|407
1622164500000|2021-05-28 01:15:00|199825.5|199675.5|199735.3|199585.3|199834.2|199684.2|199732.7|199582.7|529
1622164800000|2021-05-28 01:20:00|199735.2|199585.2|199748.1|199598.1|199762.1|199612.1|199723.9|199573.9|451
1622165100000|2021-05-28 01:25:00|199747.2|199597.2|199775.9|199625.9|199794.4|199644.4|199725.1|199575.1|479
1622165400000|2021-05-28 01:30:00|199775.3|199625.3|199777.8|199627.8|199795.1|199645.1|199691.1|199541.1|617
1622165700000|2021-05-28 01:35:00|199774.9|199624.9|199775.3|199625.3|199789|199639|199740.3|199590.3|523
1622166000000|2021-05-28 01:40:00|199775.4|199625.4|199683|199533|199775.5|199625.5|199680.3|199530.3|519
1622166300000|2021-05-28 01:45:00|199691.1|199541.1|199665.6|199515.6|199701.6|199551.6|199633.5|199483.5|500
1622166600000|2021-05-28 01:50:00|199665.5|199515.5|199665.1|199515.1|199676.4|199526.4|199620.8|199470.8|469
1622166900000|2021-05-28 01:55:00|199664.6|199514.6|199735.2|199585.2|199750.3|199600.3|199657.6|199507.6|514
1622167200000|2021-05-28 02:00:00|199736.9|199586.9|199712.2|199562.2|199749.1|199599.1|199689.1|199539.1|436
1622167500000|2021-05-28 02:05:00|199711.8|199561.8|199690.8|199540.8|199713.2|199563.2|199667.1|199517.1|465
1622167800000|2021-05-28 02:10:00|199691|199541|199705.7|199555.7|199713.7|199563.7|199664.3|199514.3|393
1622168100000|2021-05-28 02:15:00|199706.9|199556.9|199695.1|199545.1|199741.3|199591.3|199686.5|199536.5|384
1622168400000|2021-05-28 02:20:00|199696.5|199546.5|199671.1|199521.1|199707.5|199557.5|199665.6|199515.6|412
1622168700000|2021-05-28 02:25:00|199671.2|199521.2|199603.6|199453.6|199673.4|199523.4|199557|199407|532
1622169000000|2021-05-28 02:30:00|199603.5|199453.5|199616.7|199466.7|199643.5|199493.5|199589.8|199439.8|489
1622169300000|2021-05-28 02:35:00|199619.4|199469.4|199610.8|199460.8|199634.7|199484.7|199604.3|199454.3|455
1622169600000|2021-05-28 02:40:00|199610.7|199460.7|199587|199437|199630.4|199480.4|199564.2|199414.2|396
1622169900000|2021-05-28 02:45:00|199587.8|199437.8|199580.7|199430.7|199587.9|199437.9|199559.1|199409.1|361
1622170200000|2021-05-28 02:50:00|199583.6|199433.6|199618|199468|199628.4|199478.4|199570|199420|369
1622170500000|2021-05-28 02:55:00|199619.4|199469.4|199583.2|199433.2|199626|199476|199570|199420|455
1622170800000|2021-05-28 03:00:00|199583.7|199433.7|199588.6|199438.6|199592.9|199442.9|199545.6|199395.6|433
1622171100000|2021-05-28 03:05:00|199588.1|199438.1|199582.9|199432.9|199592.4|199442.4|199569.1|199419.1|352
1622171400000|2021-05-28 03:10:00|199585.6|199435.6|199574.3|199424.3|199587|199437|199565.5|199415.5|396
1622171700000|2021-05-28 03:15:00|199574.1|199424.1|199572.4|199422.4|199593.2|199443.2|199560.2|199410.2|417
1622172000000|2021-05-28 03:20:00|199572|199422|199584.9|199434.9|199592.8|199442.8|199558.7|199408.7|418
1622172300000|2021-05-28 03:25:00|199584.8|199434.8|199573.5|199423.5|199594.5|199444.5|199558.6|199408.6|376
1622172600000|2021-05-28 03:30:00|199574.6|199424.6|199538.7|199388.7|199591.1|199441.1|199529.2|199379.2|447
1622172900000|2021-05-28 03:35:00|199542.6|199392.6|199544.4|199394.4|199585.7|199435.7|199519.4|199369.4|426
1622173200000|2021-05-28 03:40:00|199543.9|199393.9|199510.9|199360.9|199551.4|199401.4|199507.4|199357.4|400
1622173500000|2021-05-28 03:45:00|199510.7|199360.7|199469.2|199319.2|199525.2|199375.2|199460.4|199310.4|414
1622173800000|2021-05-28 03:50:00|199466.8|199316.8|199500.2|199350.2|199505.4|199355.4|199444.9|199294.9|368
1622174100000|2021-05-28 03:55:00|199498.9|199348.9|199475.4|199325.4|199499.1|199349.1|199455.3|199305.3|360
1622174400000|2021-05-28 04:00:00|199474.7|199324.7|199496.3|199346.3|199516|199366|199463.7|199313.7|361
1622174700000|2021-05-28 04:05:00|199496.2|199346.2|199468.4|199318.4|199508.1|199358.1|199425.8|199275.8|401
1622175000000|2021-05-28 04:10:00|199472.9|199322.9|199475.4|199325.4|199478.9|199328.9|199464.7|199314.7|334
1622175300000|2021-05-28 04:15:00|199472.7|199322.7|199469.7|199319.7|199474.4|199324.4|199453.9|199303.9|336
1622175600000|2021-05-28 04:20:00|199470.9|199320.9|199469.3|199319.3|199480|199330|199455.4|199305.4|339
1622175900000|2021-05-28 04:25:00|199468|199318|199469.5|199319.5|199486|199336|199453.7|199303.7|303
1622176200000|2021-05-28 04:30:00|199469.1|199319.1|199496|199346|199503|199353|199461|199311|287
1622176500000|2021-05-28 04:35:00|199493.8|199343.8|199557|199407|199557|199407|199453.3|199303.3|354
1622176800000|2021-05-28 04:40:00|199551.4|199401.4|199591.9|199441.9|199600.1|199450.1|199528.3|199378.3|422
1622177100000|2021-05-28 04:45:00|199592|199442|199594.3|199444.3|199602.2|199452.2|199572.5|199422.5|340
1622177400000|2021-05-28 04:50:00|199596.3|199446.3|199593|199443|199601.8|199451.8|199585|199435|331
1622177700000|2021-05-28 04:55:00|199594.3|199444.3|199588.7|199438.7|199600.3|199450.3|199581|199431|359
1622178000000|2021-05-28 05:00:00|199589.6|199439.6|199597.5|199447.5|199601.8|199451.8|199583|199433|414
1622178300000|2021-05-28 05:05:00|199596.5|199446.5|199583.6|199433.6|199603.5|199453.5|199550.5|199400.5|429
1622178600000|2021-05-28 05:10:00|199584.4|199434.4|199536.3|199386.3|199597.6|199447.6|199530.5|199380.5|333
1622178900000|2021-05-28 05:15:00|199540.3|199390.3|199546.1|199396.1|199599.8|199449.8|199537.4|199387.4|401
1622179200000|2021-05-28 05:20:00|199547.7|199397.7|199588.8|199438.8|199601.9|199451.9|199547.7|199397.7|440
1622179500000|2021-05-28 05:25:00|199588.4|199438.4|199591.5|199441.5|199613.8|199463.8|199582.1|199432.1|420
1622179800000|2021-05-28 05:30:00|199592.1|199442.1|199670.9|199520.9|199678.3|199528.3|199590.1|199440.1|376
1622180100000|2021-05-28 05:35:00|199671.4|199521.4|199677.4|199527.4|199682.8|199532.8|199667.6|199517.6|341
1622180400000|2021-05-28 05:40:00|199676.7|199526.7|199708|199558|199774.6|199624.6|199660.4|199510.4|537
1622180700000|2021-05-28 05:45:00|199718.4|199568.4|199717.3|199567.3|199781.5|199650.8|199696.6|199546.6|630
1622181000000|2021-05-28 05:50:00|199718.1|199568.1|199748.5|199598.5|199778|199628|199698.7|199548.7|562
1622181300000|2021-05-28 05:55:00|199743|199593|199748.3|199598.3|199788.2|199638.2|199734.1|199584.1|587
1622181600000|2021-05-28 06:00:00|199755.7|199605.7|199758.4|199608.4|199843.1|199693.1|199719.9|199569.9|754
1622181900000|2021-05-28 06:05:00|199758.3|199608.3|199917|199767|199921.9|199771.9|199752.4|199602.4|726
1622182200000|2021-05-28 06:10:00|199916.4|199766.4|199914.7|199764.7|199959|199809|199899.5|199749.5|688
1622182500000|2021-05-28 06:15:00|199917.7|199767.7|200072.4|199922.4|200125.2|199975.2|199913.1|199763.1|850
1622182800000|2021-05-28 06:20:00|200073.8|199923.8|200084.7|199934.7|200120.5|199970.5|200062.4|199912.4|750
1622183100000|2021-05-28 06:25:00|200085.8|199935.8|200033.7|199883.7|200123.8|199973.8|199982.6|199832.6|894
1622183400000|2021-05-28 06:30:00|200033.4|199883.4|199992.8|199842.8|200101.1|199951.1|199977.3|199827.3|880
1622183700000|2021-05-28 06:35:00|199993.6|199843.6|199909.7|199759.7|200000.9|199850.9|199894.6|199744.6|797
1622184000000|2021-05-28 06:40:00|199909.3|199759.3|199964.2|199814.2|199967|199817|199856.1|199706.1|754
1622184300000|2021-05-28 06:45:00|199961.4|199811.4|200045.7|199895.7|200086.3|199936.3|199944.8|199794.8|727
1622184600000|2021-05-28 06:50:00|200047.2|199897.2|200163.5|200013.5|200200.5|200050.5|200006.1|199856.1|677
1622184900000|2021-05-28 06:55:00|200149.5|199999.5|200175.1|200025.1|200245.3|200095.3|200134.5|199984.5|738
1622185200000|2021-05-28 07:00:00|200173.4|200023.4|200363.6|200213.6|200370.9|200220.9|200117.2|199967.2|824
1622185500000|2021-05-28 07:05:00|200365.6|200215.6|200444.8|200294.8|200516.8|200373.9|200327|200177|899
1622185800000|2021-05-28 07:10:00|200444.9|200294.9|200442.3|200292.3|200494.6|200346.4|200362.3|200232|911
1622186100000|2021-05-28 07:15:00|200441.8|200291.8|200749.2|200599.2|200754.3|200604.3|200399.2|200287.3|953
1622186400000|2021-05-28 07:20:00|200749.3|200599.3|200721.2|200571.2|200821.8|200688.9|200668.2|200518.2|906
1622186700000|2021-05-28 07:25:00|200725.9|200575.9|200788.3|200638.3|200849.9|200699.9|200711.3|200561.3|895
1622187000000|2021-05-28 07:30:00|200798|200648|200584.1|200434.1|200798|200648|200577.4|200427.4|884
1622187300000|2021-05-28 07:35:00|200580|200430|200365.4|200215.4|200625.5|200475.5|200365.4|200215.4|827
1622187600000|2021-05-28 07:40:00|200364.7|200214.7|200334.9|200184.9|200457.9|200307.9|200320|200170|848
1622187900000|2021-05-28 07:45:00|200344|200194|200379.8|200229.8|200412.8|200262.8|200284|200134|874
1622188200000|2021-05-28 07:50:00|200376.6|200226.6|200395.7|200245.7|200449.1|200299.1|200334|200184|801
1622188500000|2021-05-28 07:55:00|200396.2|200246.2|200369.7|200219.7|200430.2|200280.2|200316.8|200166.8|766
1622188800000|2021-05-28 08:00:00|200368.5|200218.5|200266.8|200116.8|200376.3|200226.3|200240.3|200090.3|920
1622189100000|2021-05-28 08:05:00|200278.4|200128.4|200231.1|200081.1|200333.7|200183.7|200190.4|200040.4|858
1622189400000|2021-05-28 08:10:00|200233.1|200083.1|200221.5|200071.5|200265.6|200115.6|200184.5|200034.5|847
1622189700000|2021-05-28 08:15:00|200221.6|200071.6|200101.9|199951.9|200250.7|200100.7|200052|199902|765
1622190000000|2021-05-28 08:20:00|200103.3|199953.3|200117.8|199967.8|200144.5|199994.5|200061.5|199911.5|795
1622190300000|2021-05-28 08:25:00|200116.4|199966.4|200134.5|199984.5|200155.7|200005.7|200088.1|199938.1|761
1622190600000|2021-05-28 08:30:00|200134.6|199984.6|200157.1|200007.1|200210.8|200060.8|200106.1|199956.1|666
1622190900000|2021-05-28 08:35:00|200155.9|200005.9|200105|199955|200161|200011|200058.6|199908.6|782
1622191200000|2021-05-28 08:40:00|200101.8|199951.8|200037.5|199887.5|200128|199978|200032.7|199882.7|757
1622191500000|2021-05-28 08:45:00|200038|199888|200078.9|199928.9|200094.4|199944.4|199992|199842|728
1622191800000|2021-05-28 08:50:00|200079.1|199929.1|200047.1|199897.1|200124.7|199980.6|200021|199882.2|750
1622192100000|2021-05-28 08:55:00|200045.6|199895.6|200139|199989|200232.4|200082.4|200029.5|199879.5|786
1622192400000|2021-05-28 09:00:00|200138.4|199988.4|200157|200007|200216.8|200066.8|200105.5|199955.5|660
1622192700000|2021-05-28 09:05:00|200162.7|200012.7|200197.8|200047.8|200256|200106|200162.3|200012.3|758
1622193000000|2021-05-28 09:10:00|200198.7|200048.7|200214.6|200064.6|200264.2|200114.2|200154.8|200004.8|765
1622193300000|2021-05-28 09:15:00|200215.7|200065.7|200153|200003|200216.1|200066.1|200143.3|199993.3|709
1622193600000|2021-05-28 09:20:00|200154|200004|200079.1|199929.1|200194.6|200044.6|200078.6|199928.6|747
1622193900000|2021-05-28 09:25:00|200080.1|199930.1|200149.1|199999.1|200174.6|200024.6|200077.5|199927.5|596
1622194200000|2021-05-28 09:30:00|200150.2|200000.2|200164.6|200014.6|200169.3|200019.3|200105.7|199955.7|691
1622194500000|2021-05-28 09:35:00|200165.5|200015.5|200084.3|199934.3|200287.4|200137.4|200049.6|199899.6|777
1622194800000|2021-05-28 09:40:00|200083.4|199933.4|200025.3|199875.3|200151.5|200001.5|200022.2|199872.2|704
1622195100000|2021-05-28 09:45:00|200026.3|199876.3|200113.9|199963.9|200128.9|199978.9|200013.7|199863.7|619
1622195400000|2021-05-28 09:50:00|200114|199964|200171.2|200021.2|200179.5|200029.5|200090|199940|751
1622195700000|2021-05-28 09:55:00|200167|200017|200113.3|199963.3|200194|200044|200110.8|199960.8|740
1622196000000|2021-05-28 10:00:00|200115.1|199965.1|200154.8|200004.8|200227.4|200077.4|200106.3|199956.3|665
1622196300000|2021-05-28 10:05:00|200156.4|200006.4|200152.7|200002.7|200242.8|200092.8|200151|200001|659
1622196600000|2021-05-28 10:10:00|200154.4|200004.4|200202.2|200052.2|200245.3|200095.3|200108.8|199958.8|783
1622196900000|2021-05-28 10:15:00|200200.6|200050.6|200119.3|199969.3|200235|200085|200116.7|199966.7|728
1622197200000|2021-05-28 10:20:00|200120.8|199970.8|200198.8|200048.8|200203.8|200053.8|200046.8|199896.8|590
1622197500000|2021-05-28 10:25:00|200198.6|200048.6|200236.9|200086.9|200251|200101|200147.6|199997.6|621
1622197800000|2021-05-28 10:30:00|200236.4|200086.4|200316|200166|200345.6|200195.6|200198.8|200048.8|733
1622198100000|2021-05-28 10:35:00|200319.9|200169.9|200354.6|200204.6|200358.6|200208.6|200224.2|200074.2|702
1622198400000|2021-05-28 10:40:00|200354.4|200204.4|200302.6|200152.6|200354.4|200204.4|200237.6|200087.6|771
1622198700000|2021-05-28 10:45:00|200301.7|200151.7|200281.6|200131.6|200374.2|200224.2|200275.5|200125.5|713
1622199000000|2021-05-28 10:50:00|200282.2|200132.2|200269.6|200119.6|200302.9|200152.9|200237|200087|775
1622199300000|2021-05-28 10:55:00|200273.3|200123.3|200268.8|200118.8|200311.8|200161.8|200256.2|200106.2|846
1622199600000|2021-05-28 11:00:00|200272.5|200122.5|200303.6|200153.6|200311.7|200161.7|200259.2|200109.2|706
1622199900000|2021-05-28 11:05:00|200302.3|200152.3|200361.7|200211.7|200374.8|200224.8|200269.3|200143.8|654
1622200200000|2021-05-28 11:10:00|200362.2|200212.2|200354.1|200204.1|200377.6|200227.6|200331|200181|545
1622200500000|2021-05-28 11:15:00|200354.2|200204.2|200447.6|200297.6|200449.3|200299.3|200343.5|200193.5|631
1622200800000|2021-05-28 11:20:00|200443|200293|200445.4|200295.4|200458.2|200308.2|200378.9|200228.9|831
1622201100000|2021-05-28 11:25:00|200441.6|200291.6|200570.4|200420.4|200615.1|200466.2|200331.7|200214.5|833
1622201400000|2021-05-28 11:30:00|200565.3|200415.3|200686.8|200536.8|200701.6|200551.6|200473.9|200361.1|892
1622201700000|2021-05-28 11:35:00|200698.6|200548.6|200651.1|200501.1|200773.3|200672.9|200647.2|200497.2|872
1622202000000|2021-05-28 11:40:00|200650.4|200500.4|200657.7|200507.7|200709|200603.5|200513.3|200399.8|761
1622202300000|2021-05-28 11:45:00|200655.7|200505.7|200555.1|200405.1|200713.9|200573.7|200539.6|200396.9|746
1622202600000|2021-05-28 11:50:00|200552.9|200402.9|200665.9|200515.9|200697.2|200572.9|200506.9|200400|831
1622202900000|2021-05-28 11:55:00|200665.3|200515.3|200565.8|200415.8|200684.4|200578|200556.9|200406.9|920
1622203200000|2021-05-28 12:00:00|200562|200412|200379.5|200229.5|200589.8|200479.8|200345.5|200225.3|755
1622203500000|2021-05-28 12:05:00|200379.7|200229.7|200355.9|200205.9|200463.9|200361|200267.1|200164.6|975
1622203800000|2021-05-28 12:10:00|200356.8|200206.8|200355.9|200205.9|200476.8|200370|200303.8|200153.8|869
1622204100000|2021-05-28 12:15:00|200352.8|200202.8|200397.3|200247.3|200469.5|200359|200297.3|200160.2|931
1622204400000|2021-05-28 12:20:00|200392.9|200242.9|200201.4|200051.4|200436.6|200327.1|200175.7|200049.2|894
1622204700000|2021-05-28 12:25:00|200202|200052|200210.3|200060.3|200306.1|200190.5|200184.9|200034.9|829
1622205000000|2021-05-28 12:30:00|200212.4|200062.4|200087.9|199937.9|200303.4|200153.4|199782.3|199673.9|996
1622205300000|2021-05-28 12:35:00|200088.1|199938.1|200160|200010|200271.5|200141.4|200066.4|199916.4|1010
1622205600000|2021-05-28 12:40:00|200149.3|199999.3|200242.7|200092.7|200245.8|200115.8|200004.7|199854.7|897
1622205900000|2021-05-28 12:45:00|200244.8|200094.8|200234.8|200084.8|200289.7|200188.8|200163.5|200048.7|978
1622206200000|2021-05-28 12:50:00|200234|200084|200237.4|200087.4|200255.9|200157.6|200084.6|199992.1|900
1622206500000|2021-05-28 12:55:00|200240.8|200090.8|200314.9|200164.9|200417.5|200286|200178.5|200076|943
1622206800000|2021-05-28 13:00:00|200315.2|200165.2|200077.4|199927.4|200350.2|200241|199967.8|199864.1|999
1622207100000|2021-05-28 13:05:00|200079.1|199929.1|200042.6|199892.6|200082.5|199984|199880|199784.5|959
1622207400000|2021-05-28 13:10:00|200041.1|199891.1|199985.8|199835.8|200116.9|200029.6|199877.2|199766.4|903
1622207700000|2021-05-28 13:15:00|199986.4|199836.4|199859.5|199809.5|200019.8|199960.5|199841.2|199743.7|870
1622208000000|2021-05-28 13:20:00|199857.9|199807.9|199954|199804|200058|199964.3|199846.3|199751|848
1622208300000|2021-05-28 13:25:00|199956.4|199806.4|199859.9|199809.9|199962.2|199869|199836.7|199738.2|724
1622208600000|2021-05-28 13:30:00|199862.1|199812.1|199712.4|199562.4|199899.7|199812.1|199625|199510.7|789
1622208900000|2021-05-28 13:35:00|199709.3|199559.3|199867.7|199717.7|199876.4|199772.1|199668.3|199518.3|794
1622209200000|2021-05-28 13:40:00|199867.5|199717.5|199759.7|199609.7|199867.5|199717.5|199653.5|199553.4|731
1622209500000|2021-05-28 13:45:00|199756.6|199606.6|199642.1|199492.1|199757.9|199608.7|199536.8|199408|965
1622209800000|2021-05-28 13:50:00|199642.9|199492.9|199669.5|199519.5|199673.9|199565.8|199503.4|199380.7|1036
1622210100000|2021-05-28 13:55:00|199663.6|199513.6|199598|199448|199721.8|199610.8|199577.4|199427.4|975
1622210400000|2021-05-28 14:00:00|199598.8|199448.8|199678.8|199528.8|199774.2|199665.2|199550.6|199433.3|992
1622210700000|2021-05-28 14:05:00|199678.3|199528.3|199791.8|199641.8|199817.3|199683.7|199599.7|199487.1|1015
1622211000000|2021-05-28 14:10:00|199791.6|199641.6|199737.5|199587.5|199842.8|199738.1|199654.9|199504.9|1024
1622211300000|2021-05-28 14:15:00|199737.9|199587.9|199948.3|199798.3|199951.2|199820.6|199673.1|199574.1|935
1622211600000|2021-05-28 14:20:00|199949.1|199799.1|199909.8|199759.8|200004.7|199868.6|199840.4|199690.4|958
1622211900000|2021-05-28 14:25:00|199908.1|199758.1|199917.4|199767.4|199980.1|199882.8|199795.9|199694|969
1622212200000|2021-05-28 14:30:00|199920|199770|199601.9|199451.9|199991|199890.3|199590.5|199440.5|959
1622212500000|2021-05-28 14:35:00|199604.6|199454.6|199812.7|199662.7|199838.5|199715|199604.6|199454.6|997
1622212800000|2021-05-28 14:40:00|199812.3|199662.3|199897.3|199747.3|199980.8|199830.8|199758.6|199657.3|950
1622213100000|2021-05-28 14:45:00|199900.3|199750.3|199916.5|199766.5|199964.6|199837.5|199798|199648|985
1622213400000|2021-05-28 14:50:00|199919.9|199769.9|199855.9|199705.9|199936.8|199818.1|199711.4|199601.1|1025
1622213700000|2021-05-28 14:55:00|199853.7|199703.7|199644|199494|199869.3|199721.5|199563.4|199443.2|1109
1622214000000|2021-05-28 15:00:00|199647.8|199497.8|199700.3|199550.3|199712|199606.9|199488|199395.6|1071
1622214300000|2021-05-28 15:05:00|199702.9|199552.9|199835.9|199685.9|199839.3|199726.1|199644.4|199541.9|939
1622214600000|2021-05-28 15:10:00|199834.6|199684.6|199830.7|199680.7|199868.1|199744.3|199741.2|199635.6|821
1622214900000|2021-05-28 15:15:00|199831.7|199681.7|199769.1|199619.1|199843|199728|199677.9|199570.3|903
1622215200000|2021-05-28 15:20:00|199769.2|199619.2|199714.3|199564.3|199814.1|199709.8|199678.2|199528.2|850
1622215500000|2021-05-28 15:25:00|199713.9|199563.9|199590.4|199440.4|199743.5|199624.7|199582.7|199432.7|810
1622215800000|2021-05-28 15:30:00|199589.7|199439.7|199545.5|199395.5|199601.2|199467.6|199499.1|199364.7|901
1622216100000|2021-05-28 15:35:00|199545.6|199395.6|199638.3|199488.3|199657.5|199507.5|199541.9|199391.9|836
1622216400000|2021-05-28 15:40:00|199638.7|199488.7|199535.6|199385.6|199657.3|199507.3|199533.5|199383.5|772
1622216700000|2021-05-28 15:45:00|199536.2|199386.2|199508|199358|199554|199441.2|199390.4|199288.9|790
1622217000000|2021-05-28 15:50:00|199508.7|199358.7|199464.8|199314.8|199512.9|199362.9|199385.8|199269.5|847
1622217300000|2021-05-28 15:55:00|199465|199315|199374|199324|199475.4|199360.9|199370.7|199268.2|834
1622217600000|2021-05-28 16:00:00|199374.1|199324.1|199319|199169|199449.1|199331.8|199306.9|199156.9|829
1622217900000|2021-05-28 16:05:00|199321.4|199171.4|199213.5|199063.5|199330.5|199223.2|199147.1|199003.6|782
1622218200000|2021-05-28 16:10:00|199211.2|199061.2|199230.1|199080.1|199246.4|199096.4|199154.2|199004.2|678
1622218500000|2021-05-28 16:15:00|199230.4|199080.4|199084.3|198934.3|199250.4|199100.4|199042.4|198906.8|789
1622218800000|2021-05-28 16:20:00|199080.5|198930.5|199169.2|199019.2|199170.8|199020.8|199061.1|198911.1|826
1622219100000|2021-05-28 16:25:00|199168.4|199018.4|199288.7|199138.7|199289.4|199139.4|199166.7|199016.7|741
1622219400000|2021-05-28 16:30:00|199289.3|199139.3|199367.9|199217.9|199372.2|199222.2|199223|199106.4|788
1622219700000|2021-05-28 16:35:00|199366.9|199216.9|199210.5|199060.5|199376.5|199226.5|199188.8|199038.8|779
1622220000000|2021-05-28 16:40:00|199210.8|199060.8|199135.5|198985.5|199212.2|199085.6|199108.9|198958.9|715
1622220300000|2021-05-28 16:45:00|199135.8|198985.8|199288.8|199138.8|199300.3|199155.6|199124.7|198974.7|716
1622220600000|2021-05-28 16:50:00|199288.7|199138.7|199169.5|199019.5|199291.1|199150.5|199148.2|199014.5|744
1622220900000|2021-05-28 16:55:00|199170|199020|199205.3|199055.3|199247.1|199144.1|199114.6|199017.8|939
1622221200000|2021-05-28 17:00:00|199201.7|199051.7|199204.9|199054.9|199239.9|199111.1|199108.6|199007.5|742
1622221500000|2021-05-28 17:05:00|199203.5|199053.5|199258.9|199108.9|199284.1|199160.9|199188.5|199038.5|694
1622221800000|2021-05-28 17:10:00|199259.6|199109.6|199319.2|199169.2|199338.9|199196.5|199203.2|199096.4|780
1622222100000|2021-05-28 17:15:00|199319.4|199169.4|199291.7|199141.7|199337.2|199187.2|199219.8|199083.5|766
1622222400000|2021-05-28 17:20:00|199292.1|199142.1|199276.7|199126.7|199316.6|199198.3|199208|199097.8|736
1622222700000|2021-05-28 17:25:00|199276.4|199126.4|199219.6|199069.6|199284|199173.6|199145.9|199047.9|687
1622223000000|2021-05-28 17:30:00|199214.7|199064.7|199243.4|199093.4|199261.5|199124.7|199141.6|199041.5|685
1622223300000|2021-05-28 17:35:00|199244.5|199094.5|199217.5|199067.5|199254.4|199134|199163.1|199013.1|613
1622223600000|2021-05-28 17:40:00|199217.2|199067.2|199227.3|199077.3|199260.2|199144.2|199171.2|199021.2|703
1622223900000|2021-05-28 17:45:00|199227.2|199077.2|199216.2|199066.2|199229.7|199104.1|199138.4|199040.8|651
1622224200000|2021-05-28 17:50:00|199215|199065|199166.6|199116.6|199249.5|199119.5|199163.2|199054.1|715
1622224500000|2021-05-28 17:55:00|199165.1|199115.1|199213.2|199063.2|199228.1|199122.4|199122.6|199022.6|749
1622224800000|2021-05-28 18:00:00|199212.2|199062.2|199287.5|199137.5|199375.6|199271.3|199194.9|199044.9|807
1622225100000|2021-05-28 18:05:00|199284.8|199134.8|199330.6|199180.6|199338|199188|199196.1|199080.6|766
1622225400000|2021-05-28 18:10:00|199330.4|199180.4|199378.3|199228.3|199383.8|199233.8|199273.7|199156.4|768
1622225700000|2021-05-28 18:15:00|199378.6|199228.6|199245.1|199095.1|199378.6|199252.4|199211.5|199088.4|638
1622226000000|2021-05-28 18:20:00|199245.8|199095.8|199290.8|199140.8|199318.4|199168.4|199182.9|199034|755
1622226300000|2021-05-28 18:25:00|199291.7|199141.7|199223.5|199173.5|199303.9|199173.5|199223.5|199117.2|801
1622226600000|2021-05-28 18:30:00|199277.2|199127.2|199167.4|199117.4|199303|199153|199160.6|199054.9|744
1622226900000|2021-05-28 18:35:00|199166.4|199116.4|199246.4|199096.4|199290.5|199146.4|199154.4|199052.1|684
1622227200000|2021-05-28 18:40:00|199245.7|199095.7|199247.3|199097.3|199260.6|199151.9|199165.7|199056.6|649
1622227500000|2021-05-28 18:45:00|199249.4|199099.4|199242.3|199092.3|199290|199184.5|199195|199075.6|611
1622227800000|2021-05-28 18:50:00|199242.9|199092.9|199246|199096|199285.2|199149.6|199191.7|199080.9|544
1622228100000|2021-05-28 18:55:00|199251|199101|199218.4|199068.4|199259.5|199159.5|199125.3|199005|585
1622228400000|2021-05-28 19:00:00|199217.9|199067.9|199157.7|199007.7|199219.1|199069.1|199071.7|198927.5|815
1622228700000|2021-05-28 19:05:00|199163|199013|199134.9|198984.9|199189|199061.3|199105.9|198955.9|724
1622229000000|2021-05-28 19:10:00|199135.2|198985.2|199100.4|198950.4|199156.4|199006.4|199039.7|198937.5|740
1622229300000|2021-05-28 19:15:00|199099.7|198949.7|199279.4|199129.4|199280.2|199130.2|199084.3|198934.3|808
1622229600000|2021-05-28 19:20:00|199279.9|199129.9|199248.1|199098.1|199285.5|199168.8|199214.5|199078.1|697
1622229900000|2021-05-28 19:25:00|199246.1|199096.1|199370.6|199220.6|199373.8|199223.8|199244.2|199094.2|828
1622230200000|2021-05-28 19:30:00|199365.7|199215.7|199344.1|199194.1|199380.1|199230.1|199302.3|199152.3|795
1622230500000|2021-05-28 19:35:00|199344.2|199194.2|199260.4|199110.4|199345.2|199195.2|199153.6|199003.6|775
1622230800000|2021-05-28 19:40:00|199260.5|199110.5|199337.8|199187.8|199346.7|199238.6|199241.1|199107.8|691
1622231100000|2021-05-28 19:45:00|199338|199188|199219.3|199069.3|199348.5|199198.5|199207.2|199057.2|736
1622231400000|2021-05-28 19:50:00|199222.4|199072.4|199220.9|199070.9|199268.6|199118.6|199199|199049|816
1622231700000|2021-05-28 19:55:00|199222.7|199072.7|199284.1|199134.1|199302.5|199152.5|199135.8|199025.5|888
1622232000000|2021-05-28 20:00:00|199283.1|199133.1|199364.7|199214.7|199407.9|199257.9|199241.1|199091.1|823
1622232300000|2021-05-28 20:05:00|199364.3|199214.3|199326.8|199176.8|199378.8|199228.8|199315.9|199165.9|597
1622232600000|2021-05-28 20:10:00|199331.2|199181.2|199270.6|199120.6|199337.4|199187.4|199270.3|199120.3|516
1622232900000|2021-05-28 20:15:00|199271.6|199121.6|199299.8|199149.8|199306.3|199156.3|199229.3|199079.3|572
1622233200000|2021-05-28 20:20:00|199302.3|199152.3|199299|199149|199309.3|199159.3|199281.2|199131.2|465
1622233500000|2021-05-28 20:25:00|199304.2|199154.2|199420.9|199270.9|199426.1|199276.1|199296.5|199146.5|443
1622233800000|2021-05-28 20:30:00|199425.2|199275.2|199376.6|199226.6|199441.1|199291.1|199363.4|199213.4|461
1622234100000|2021-05-28 20:35:00|199370|199220|199415.6|199265.6|199426.8|199276.8|199348.6|199198.6|521
1622234400000|2021-05-28 20:40:00|199415.8|199265.8|199373.4|199223.4|199464.2|199314.2|199349|199199|512
1622234700000|2021-05-28 20:45:00|199371.3|199221.3|199282.2|199132.2|199450.1|199300.1|199280.2|199130.2|607
1622235000000|2021-05-28 20:50:00|199288|199138|199480.7|199163.6|199496.8|199181.6|199236.3|199046.3|552
1622235300000|2021-05-28 20:55:00|199491.9|199172.9|199475.3|199156.3|199530.2|199211.2|199431.4|199112.4|319
1622404800000|2021-05-30 20:00:00|199527|199163|199527|199163|199552.5|199188.5|199452|199088|23
1622405100000|2021-05-30 20:05:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|10
1622405400000|2021-05-30 20:10:00|199549|199185|199527|199163|199552.5|199188.5|199527|199163|5
1622405700000|2021-05-30 20:15:00|199552.5|199188.5|199452|199088|199552.5|199188.5|199452|199088|14
1622406000000|2021-05-30 20:20:00|199549|199185|199527|199163|199552.5|199188.5|199452|199088|8
1622406300000|2021-05-30 20:25:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199452|199088|26
1622406600000|2021-05-30 20:30:00|199549|199185|199452|199088|199552.5|199188.5|199452|199088|14
1622406900000|2021-05-30 20:35:00|199527|199163|199527|199163|199552.5|199188.5|199527|199163|11
1622407200000|2021-05-30 20:40:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|6
1622407500000|2021-05-30 20:45:00|199552.5|199188.5|199527|199163|199552.5|199188.5|199527|199163|6
1622407800000|2021-05-30 20:50:00|199549|199185|199452|199088|199552.5|199188.5|199452|199088|11
1622408100000|2021-05-30 20:55:00|199672.5|199308.5|199742|199378|199742|199378|199452|199088|30
1622408400000|2021-05-30 21:00:00|199731.3|199367.3|199397|199033|199800.5|199436.5|199397|199033|47
1622408700000|2021-05-30 21:05:00|199399.6|199035.6|199559.8|199195.8|199657|199293|199328.6|199033|66
1622409000000|2021-05-30 21:10:00|199614.2|199250.2|199447|199123|199657|199293|199403.4|199039.4|140
1622409300000|2021-05-30 21:15:00|199467|199143|199377|199053|199597|199273|199377|199053|69
1622409600000|2021-05-30 21:20:00|199397.5|199073.5|199431|199107|199553.8|199229.8|199377|199053|85
1622409900000|2021-05-30 21:25:00|199431.4|199107.4|199392.1|199068.1|199501.3|199177.3|199374.2|199050.2|114
1622410200000|2021-05-30 21:30:00|199385.7|199061.7|199406.5|199082.5|199448.9|199124.9|199378.1|199054.1|204
1622410500000|2021-05-30 21:35:00|199401.5|199077.5|199401.2|199077.2|199513.5|199189.5|199376.8|199052.8|181
1622410800000|2021-05-30 21:40:00|199383.3|199059.3|199412.8|199088.8|199586.7|199262.7|199367.8|199043.8|163
1622411100000|2021-05-30 21:45:00|199382.4|199058.4|199488.3|199169.3|199573.7|199254.7|199369.6|199050.6|172
1622411400000|2021-05-30 21:50:00|199468.5|199149.5|199433.1|199114.1|199485.2|199166.2|199372.1|199053.1|133
1622411700000|2021-05-30 21:55:00|199441.2|199122.2|199375.1|199056.1|199515.6|199196.6|199369.3|199050.3|140
1622412000000|2021-05-30 22:00:00|199377.4|199058.4|199460|199141|199538.9|199221.8|199316.9|199052.2|606
1622412300000|2021-05-30 22:05:00|199461.9|199142.9|199501.3|199182.3|199527.9|199286.4|199341.9|199122.4|465
1622412600000|2021-05-30 22:10:00|199494.7|199182.1|199392.8|199242.8|199505.3|199324|199367.2|199149.1|268
1622412900000|2021-05-30 22:15:00|199425.3|199275.3|199514.2|199256.5|199518.5|199322.9|199405.5|199204|268
1622413200000|2021-05-30 22:20:00|199448|199298|199433.7|199283.7|199564.2|199327.7|199407.3|199219|202
1622413500000|2021-05-30 22:25:00|199407.9|199257.9|199439.2|199289.2|199568|199312.4|199397.9|199180|268
1622413800000|2021-05-30 22:30:00|199430.6|199280.6|199431.4|199281.4|199511.4|199300.1|199404.7|199237.6|221
1622414100000|2021-05-30 22:35:00|199430.2|199280.2|199412.3|199262.3|199539|199302.6|199409|199232.4|242
1622414400000|2021-05-30 22:40:00|199432.3|199282.3|199415.5|199265.5|199444.7|199294.7|199397.5|199247.5|274
1622414700000|2021-05-30 22:45:00|199423.2|199273.2|199391.9|199241.9|199500.8|199294.5|199377.3|199227.3|233
1622415000000|2021-05-30 22:50:00|199385.6|199235.6|199382.1|199232.1|199402.8|199252.8|199370|199220|269
1622415300000|2021-05-30 22:55:00|199399.8|199249.8|199404.1|199254.1|199422|199272|199369.5|199219.5|219
1622415600000|2021-05-30 23:00:00|199397.2|199247.2|199380.4|199230.4|199437.2|199287.2|199345.5|199195.5|379
1622415900000|2021-05-30 23:05:00|199379.8|199229.8|199409.9|199259.9|199455.2|199305.2|199375|199225|281
1622416200000|2021-05-30 23:10:00|199409.8|199259.8|199448.5|199298.5|199457.9|199307.9|199405.3|199255.3|228
1622416500000|2021-05-30 23:15:00|199456.6|199306.6|199410.7|199260.7|199456.6|199306.6|199400.9|199250.9|266
1622416800000|2021-05-30 23:20:00|199410.9|199260.9|199419|199269|199420.9|199270.9|199401.5|199251.5|229
1622417100000|2021-05-30 23:25:00|199415.2|199265.2|199451.3|199301.3|199465.4|199315.4|199415.2|199265.2|301
1622417400000|2021-05-30 23:30:00|199452.5|199302.5|199446.7|199296.7|199468.4|199318.4|199443.7|199293.7|302
1622417700000|2021-05-30 23:35:00|199446.3|199296.3|199454.2|199304.2|199467|199317|199437.6|199287.6|251
1622418000000|2021-05-30 23:40:00|199453.9|199303.9|199500.4|199350.4|199504.6|199354.6|199448.4|199298.4|258
1622418300000|2021-05-30 23:45:00|199498.2|199348.2|199490.4|199340.4|199505|199355|199471.9|199321.9|365
1622418600000|2021-05-30 23:50:00|199487.8|199337.8|199489.1|199339.1|199500.6|199350.6|199481.7|199331.7|301
1622418900000|2021-05-30 23:55:00|199487.7|199337.7|199495.7|199345.7|199505.8|199355.8|199480.3|199330.3|312
1622419200000|2021-05-31 00:00:00|199496.7|199346.7|199574.6|199424.6|199590.4|199440.4|199486.6|199336.6|612
1622419500000|2021-05-31 00:05:00|199562.3|199412.3|199553.9|199403.9|199580.8|199430.8|199512.5|199362.5|409
1622419800000|2021-05-31 00:10:00|199566.3|199416.3|199555.1|199405.1|199593.6|199443.6|199518.7|199368.7|421
1622420100000|2021-05-31 00:15:00|199556|199406|199579.5|199429.5|199581|199431|199511.4|199361.4|442
1622420400000|2021-05-31 00:20:00|199580.1|199430.1|199567.3|199417.3|199593.9|199443.9|199556.1|199406.1|405
1622420700000|2021-05-31 00:25:00|199567.5|199417.5|199567.2|199417.2|199581.6|199431.6|199552.3|199402.3|359
1622421000000|2021-05-31 00:30:00|199566.5|199416.5|199569.6|199419.6|199597.5|199447.5|199550.6|199400.6|393
1622421300000|2021-05-31 00:35:00|199569.4|199419.4|199563.5|199413.5|199607.7|199457.7|199541|199391|406
1622421600000|2021-05-31 00:40:00|199562.6|199412.6|199535.9|199385.9|199578.5|199428.5|199520.8|199370.8|393
1622421900000|2021-05-31 00:45:00|199531.2|199381.2|199564.4|199414.4|199576.7|199426.7|199514.9|199364.9|385
1622422200000|2021-05-31 00:50:00|199564.3|199414.3|199479.9|199329.9|199565.9|199415.9|199467.8|199317.8|448
1622422500000|2021-05-31 00:55:00|199487|199337|199377.6|199227.6|199498.6|199348.6|199355.9|199205.9|548
1622422800000|2021-05-31 01:00:00|199372.5|199222.5|199371.6|199221.6|199402.7|199252.7|199325.4|199175.4|601
1622423100000|2021-05-31 01:05:00|199371.5|199221.5|199334.2|199184.2|199378.3|199228.3|199286.1|199136.1|482
1622423400000|2021-05-31 01:10:00|199333.5|199183.5|199247|199097|199345.7|199195.7|199239.9|199089.9|505
1622423700000|2021-05-31 01:15:00|199246.6|199096.6|199241.8|199091.8|199320.5|199170.5|199202.5|199052.5|609
1622424000000|2021-05-31 01:20:00|199241.7|199091.7|199257.9|199107.9|199295.1|199145.1|199219|199069|618
1622424300000|2021-05-31 01:25:00|199258.2|199108.2|199288.5|199138.5|199308.9|199158.9|199251.1|199101.1|456
1622424600000|2021-05-31 01:30:00|199287.9|199137.9|199321.9|199171.9|199371.9|199221.9|199284.7|199134.7|593
1622424900000|2021-05-31 01:35:00|199322.1|199172.1|199329.6|199179.6|199367.3|199217.3|199315.6|199165.6|445
1622425200000|2021-05-31 01:40:00|199327.2|199177.2|199331.2|199181.2|199358.7|199208.7|199309.7|199159.7|455
1622425500000|2021-05-31 01:45:00|199333.1|199183.1|199335.6|199185.6|199383.8|199233.8|199299.4|199149.4|541
1622425800000|2021-05-31 01:50:00|199339.2|199189.2|199257.3|199107.3|199344.5|199194.5|199247.2|199097.2|528
1622426100000|2021-05-31 01:55:00|199256.8|199106.8|199247.6|199097.6|199319.3|199169.3|199245.2|199095.2|595
1622426400000|2021-05-31 02:00:00|199248.3|199098.3|199291|199141|199312.3|199162.3|199244.1|199094.1|594
1622426700000|2021-05-31 02:05:00|199292.5|199142.5|199223.3|199073.3|199301.1|199151.1|199218.8|199068.8|501
1622427000000|2021-05-31 02:10:00|199223|199073|199296.8|199146.8|199307.6|199157.6|199220.4|199070.4|502
1622427300000|2021-05-31 02:15:00|199291.5|199141.5|199280.3|199130.3|199325.7|199175.7|199275.8|199125.8|463
1622427600000|2021-05-31 02:20:00|199280.2|199130.2|199273.7|199123.7|199283.9|199133.9|199236.5|199086.5|447
1622427900000|2021-05-31 02:25:00|199272.6|199122.6|199252.9|199102.9|199285.4|199135.4|199245.8|199095.8|445
1622428200000|2021-05-31 02:30:00|199253|199103|199269.7|199119.7|199272.8|199122.8|199244.2|199094.2|435
1622428500000|2021-05-31 02:35:00|199270.5|199120.5|199306.3|199156.3|199313.8|199163.8|199265.6|199115.6|382
1622428800000|2021-05-31 02:40:00|199306.6|199156.6|199288.6|199138.6|199313.2|199163.2|199274.4|199124.4|420
1622429100000|2021-05-31 02:45:00|199288.2|199138.2|199217.2|199067.2|199300.3|199150.3|199216.7|199066.7|438
1622429400000|2021-05-31 02:50:00|199216.8|199066.8|199222.5|199072.5|199236.4|199086.4|199213.4|199063.4|477
1622429700000|2021-05-31 02:55:00|199222.3|199072.3|199221.3|199071.3|199239.3|199089.3|199204.7|199054.7|454
1622430000000|2021-05-31 03:00:00|199219.6|199069.6|199264|199114|199272.7|199122.7|199205.1|199055.1|434
1622430300000|2021-05-31 03:05:00|199264.8|199114.8|199258.1|199108.1|199266.9|199116.9|199253.7|199103.7|326
1622430600000|2021-05-31 03:10:00|199257.7|199107.7|199263.7|199113.7|199269.2|199119.2|199243.4|199093.4|395
1622430900000|2021-05-31 03:15:00|199264.3|199114.3|199286|199136|199295.7|199171.5|199221.5|199109.4|388
1622431200000|2021-05-31 03:20:00|199283.6|199133.6|199344|199194|199355.4|199205.4|199224.5|199133|486
1622431500000|2021-05-31 03:25:00|199342.6|199192.6|199369.3|199219.3|199386.3|199236.3|199327.3|199177.3|437
1622431800000|2021-05-31 03:30:00|199369.4|199219.4|199386.7|199236.7|199399.3|199249.3|199346.3|199196.3|458
1622432100000|2021-05-31 03:35:00|199385.8|199235.8|199362.2|199212.2|199407.2|199257.2|199349.3|199199.3|360
1622432400000|2021-05-31 03:40:00|199360.8|199210.8|199350|199200|199387|199237|199341.7|199191.7|283
1622432700000|2021-05-31 03:45:00|199354.4|199204.4|199365.8|199215.8|199369.3|199219.3|199352.3|199202.3|223
1622433000000|2021-05-31 03:50:00|199368.3|199218.3|199376.5|199226.5|199392.5|199242.5|199361.3|199211.3|365
1622433300000|2021-05-31 03:55:00|199377.3|199227.3|199356.2|199206.2|199379.5|199229.5|199351.9|199201.9|271
1622433600000|2021-05-31 04:00:00|199355.9|199205.9|199353.3|199203.3|199386.4|199236.4|199349.7|199199.7|280
1622433900000|2021-05-31 04:05:00|199353|199203|199357.6|199207.6|199366|199216|199346.8|199196.8|209
1622434200000|2021-05-31 04:10:00|199357.3|199207.3|199382.1|199232.1|199390|199240|199350|199200|259
1622434500000|2021-05-31 04:15:00|199382.7|199232.7|199360.5|199210.5|199383.8|199233.8|199350.7|199200.7|302
1622434800000|2021-05-31 04:20:00|199363.4|199213.4|199307.6|199157.6|199366.7|199216.7|199307.6|199157.6|290
1622435100000|2021-05-31 04:25:00|199321.4|199171.4|199337.6|199187.6|199350.4|199200.4|199314.2|199164.2|283
1622435400000|2021-05-31 04:30:00|199339.9|199189.9|199304.7|199154.7|199339.9|199189.9|199275.1|199125.1|353
1622435700000|2021-05-31 04:35:00|199300.1|199150.1|199318.7|199168.7|199320|199170|199289.6|199139.6|384
1622436000000|2021-05-31 04:40:00|199317.5|199167.5|199305|199155|199326.1|199176.1|199291|199141|342
1622436300000|2021-05-31 04:45:00|199304.4|199154.4|199315.3|199165.3|199350.4|199200.4|199299.4|199149.4|342
1622436600000|2021-05-31 04:50:00|199315.5|199165.5|199301.1|199151.1|199322.1|199172.1|199295|199145|249
1622436900000|2021-05-31 04:55:00|199303.5|199153.5|199305.7|199155.7|199332.8|199182.8|199292.1|199142.1|301
1622437200000|2021-05-31 05:00:00|199305.8|199155.8|199292.6|199142.6|199327.3|199177.3|199269.7|199119.7|348
1622437500000|2021-05-31 05:05:00|199291.3|199141.3|199297|199147|199301.8|199151.8|199284.1|199134.1|270
1622437800000|2021-05-31 05:10:00|199297.3|199147.3|199295.4|199145.4|199329.4|199179.4|199280.5|199130.5|310
1622438100000|2021-05-31 05:15:00|199297.1|199147.1|199282.9|199132.9|199309.4|199159.4|199269.2|199119.2|360
1622438400000|2021-05-31 05:20:00|199284|199134|199282.1|199132.1|199302.9|199152.9|199247|199097|425
1622438700000|2021-05-31 05:25:00|199281.7|199131.7|199280.9|199130.9|199298.2|199148.2|199269.8|199119.8|330
1622439000000|2021-05-31 05:30:00|199282.3|199132.3|199296.7|199146.7|199307.4|199157.4|199248.2|199098.2|434
1622439300000|2021-05-31 05:35:00|199302.2|199152.2|199296.8|199146.8|199307.7|199157.7|199251.1|199101.1|326
1622439600000|2021-05-31 05:40:00|199303.9|199153.9|199370.1|199220.1|199386.2|199236.2|199287|199137|428
1622439900000|2021-05-31 05:45:00|199370|199220|199375.2|199225.2|199401|199251|199354|199204|411
1622440200000|2021-05-31 05:50:00|199373.1|199223.1|199380.6|199230.6|199414.9|199264.9|199368.7|199218.7|402
1622440500000|2021-05-31 05:55:00|199381.1|199231.1|199390.6|199240.6|199404.8|199254.8|199379|199229|408
1622440800000|2021-05-31 06:00:00|199393.9|199243.9|199380.1|199230.1|199403.1|199253.1|199322.1|199172.1|576
1622441100000|2021-05-31 06:05:00|199380.3|199230.3|199320.4|199170.4|199380.3|199230.3|199316.2|199166.2|568
1622441400000|2021-05-31 06:10:00|199321.3|199171.3|199285.2|199135.2|199336.9|199186.9|199283.9|199133.9|590
1622441700000|2021-05-31 06:15:00|199291.8|199141.8|199362.9|199212.9|199387.4|199237.4|199260|199110|681
1622442000000|2021-05-31 06:20:00|199362.2|199212.2|199394.1|199244.1|199423.6|199273.6|199361.9|199211.9|584
1622442300000|2021-05-31 06:25:00|199388.9|199238.9|199416.2|199266.2|199443|199293|199382.1|199232.1|658
1622442600000|2021-05-31 06:30:00|199414.4|199264.4|199460.3|199310.3|199474.4|199324.4|199397.3|199247.3|634
1622442900000|2021-05-31 06:35:00|199459.7|199309.7|199493.2|199343.2|199508|199358|199442.4|199292.4|643
1622443200000|2021-05-31 06:40:00|199493|199343|199528.4|199378.4|199528.4|199378.4|199476.7|199326.7|569
1622443500000|2021-05-31 06:45:00|199527.7|199377.7|199417|199267|199533.2|199383.2|199414.7|199264.7|609
1622443800000|2021-05-31 06:50:00|199417.4|199267.4|199409.7|199259.7|199428.6|199278.6|199374.8|199224.8|510
1622444100000|2021-05-31 06:55:00|199402.8|199252.8|199384.1|199234.1|199424.6|199274.6|199366.7|199216.7|537
1622444400000|2021-05-31 07:00:00|199381.2|199231.2|199326.7|199176.7|199391.1|199241.1|199319.3|199169.3|711
1622444700000|2021-05-31 07:05:00|199328.6|199178.6|199405.7|199255.7|199479.7|199329.7|199320.4|199170.4|723
1622445000000|2021-05-31 07:10:00|199408|199258|199415.3|199265.3|199443|199293|199367.4|199217.4|723
1622445300000|2021-05-31 07:15:00|199415.9|199265.9|199370.8|199220.8|199415.9|199265.9|199345.9|199195.9|715
1622445600000|2021-05-31 07:20:00|199370.5|199220.5|199297.8|199147.8|199381|199231|199243.4|199093.4|619
1622445900000|2021-05-31 07:25:00|199298.3|199148.3|199298.1|199148.1|199370.2|199220.2|199263.7|199113.7|808
1622446200000|2021-05-31 07:30:00|199299.2|199149.2|199264.4|199114.4|199339.5|199189.5|199248.6|199098.6|730
1622446500000|2021-05-31 07:35:00|199263.7|199113.7|199212.2|199062.2|199332.5|199182.5|199200.3|199050.3|765
1622446800000|2021-05-31 07:40:00|199212|199062|199249|199099|199285.2|199135.2|199211.4|199061.4|689
1622447100000|2021-05-31 07:45:00|199248.9|199098.9|199301.5|199151.5|199319.4|199169.4|199224|199074|716
1622447400000|2021-05-31 07:50:00|199302.1|199152.1|199329.3|199179.3|199351|199201|199293.2|199143.2|681
1622447700000|2021-05-31 07:55:00|199329.5|199179.5|199294.7|199144.7|199344.3|199194.3|199263.4|199113.4|686
1622448000000|2021-05-31 08:00:00|199294.1|199144.1|199374.8|199224.8|199390.2|199240.2|199279.1|199129.1|774
1622448300000|2021-05-31 08:05:00|199374.7|199224.7|199431|199281|199458.3|199308.3|199369.1|199219.1|768
1622448600000|2021-05-31 08:10:00|199431.1|199281.1|199411.9|199261.9|199469.1|199319.1|199399.7|199249.7|688
1622448900000|2021-05-31 08:15:00|199412.6|199262.6|199377.5|199227.5|199426.6|199276.6|199367.9|199217.9|662
1622449200000|2021-05-31 08:20:00|199377.1|199227.1|199369.6|199219.6|199385.2|199235.2|199337.1|199187.1|681
1622449500000|2021-05-31 08:25:00|199369.2|199219.2|199340.5|199190.5|199389.1|199239.1|199336.9|199186.9|734
1622449800000|2021-05-31 08:30:00|199342.2|199192.2|199359.1|199209.1|199363.8|199213.8|199319.3|199169.3|696
1622450100000|2021-05-31 08:35:00|199358.9|199208.9|199400.4|199250.4|199414.8|199264.8|199350.8|199200.8|711
1622450400000|2021-05-31 08:40:00|199400.5|199250.5|199414|199264|199429|199279|199376.9|199226.9|665
1622450700000|2021-05-31 08:45:00|199418.7|199268.7|199529.5|199379.5|199540.1|199390.1|199381.9|199231.9|834
1622451000000|2021-05-31 08:50:00|199532.2|199382.2|199447.9|199297.9|199532.2|199382.2|199405.3|199255.3|792
1622451300000|2021-05-31 08:55:00|199445.8|199295.8|199364.5|199214.5|199457.2|199307.2|199360|199210|826
1622451600000|2021-05-31 09:00:00|199364.2|199214.2|199383.4|199233.4|199410.1|199260.1|199336.7|199186.7|777
1622451900000|2021-05-31 09:05:00|199383.7|199233.7|199392|199242|199415.2|199265.2|199364|199214|711
1622452200000|2021-05-31 09:10:00|199390.9|199240.9|199452.8|199302.8|199489.7|199339.7|199389|199239|767
1622452500000|2021-05-31 09:15:00|199452.9|199302.9|199436.4|199286.4|199474.4|199324.4|199425|199275|671
1622452800000|2021-05-31 09:20:00|199437.4|199287.4|199462.2|199312.2|199469.1|199319.1|199399.2|199249.2|653
1622453100000|2021-05-31 09:25:00|199460|199310|199437.9|199287.9|199498.1|199348.1|199416.2|199266.2|679
1622453400000|2021-05-31 09:30:00|199437.6|199287.6|199458.8|199308.8|199474.3|199324.3|199431.3|199281.3|675
1622453700000|2021-05-31 09:35:00|199459.3|199309.3|199494.8|199344.8|199514.7|199364.7|199410.9|199260.9|710
1622454000000|2021-05-31 09:40:00|199492.4|199342.4|199548.6|199398.6|199604.8|199454.8|199477.5|199327.5|742
1622454300000|2021-05-31 09:45:00|199548.1|199398.1|199531.8|199381.8|199573.7|199423.7|199499.4|199349.4|699
1622454600000|2021-05-31 09:50:00|199531.4|199381.4|199522.2|199372.2|199552.1|199402.1|199484.7|199334.7|766
1622454900000|2021-05-31 09:55:00|199522.1|199372.1|199526.6|199376.6|199540.4|199428.3|199478.3|199350.8|703
1622455200000|2021-05-31 10:00:00|199529.1|199379.1|199492|199342|199541.5|199391.5|199483.9|199333.9|696
1622455500000|2021-05-31 10:05:00|199492.9|199342.9|199477.7|199327.7|199517.2|199367.2|199462.9|199312.9|579
1622455800000|2021-05-31 10:10:00|199480.8|199330.8|199428.5|199278.5|199507.4|199357.4|199415|199265|629
1622456100000|2021-05-31 10:15:00|199422.3|199272.3|199447.2|199297.2|199470.2|199359.8|199375.5|199265.4|659
1622456400000|2021-05-31 10:20:00|199447|199297|199373.8|199223.8|199449.6|199299.6|199357.8|199207.8|619
1622456700000|2021-05-31 10:25:00|199373.3|199223.3|199447.5|199297.5|199463.4|199313.4|199337.7|199187.7|770
1622457000000|2021-05-31 10:30:00|199449.2|199299.2|199407.3|199257.3|199532.3|199382.3|199367.1|199254.7|807
1622457300000|2021-05-31 10:35:00|199407.6|199257.6|199397.1|199247.1|199429.9|199279.9|199387.3|199237.3|575
1622457600000|2021-05-31 10:40:00|199396.3|199246.3|199389.6|199239.6|199398.8|199248.8|199364|199214|583
1622457900000|2021-05-31 10:45:00|199389.7|199239.7|199370.9|199220.9|199404.1|199254.1|199357.1|199207.1|794
1622458200000|2021-05-31 10:50:00|199368.9|199218.9|199408.1|199258.1|199419.2|199269.2|199350.6|199200.6|642
1622458500000|2021-05-31 10:55:00|199404.9|199254.9|199387.6|199237.6|199422.7|199272.7|199376.1|199226.1|659
1622458800000|2021-05-31 11:00:00|199392.8|199242.8|199414|199264|199431.2|199281.2|199379.2|199229.2|561
1622459100000|2021-05-31 11:05:00|199414.3|199264.3|199448|199298|199467.5|199317.5|199409|199259|624
1622459400000|2021-05-31 11:10:00|199446.9|199296.9|199459|199309|199480.1|199356|199405|199292.5|619
1622459700000|2021-05-31 11:15:00|199458.8|199308.8|199396|199246|199461.2|199311.2|199340.2|199233.3|830
1622460000000|2021-05-31 11:20:00|199394.6|199244.6|199295.3|199145.3|199406.1|199256.1|199292.8|199142.8|622
1622460300000|2021-05-31 11:25:00|199291.9|199141.9|199280|199130|199338.2|199188.2|199279.8|199129.8|738
1622460600000|2021-05-31 11:30:00|199280.1|199130.1|199345.3|199195.3|199365.9|199215.9|199257.7|199107.7|553
1622460900000|2021-05-31 11:35:00|199345.8|199195.8|199369.6|199219.6|199381.5|199231.5|199344.2|199194.2|597
1622461200000|2021-05-31 11:40:00|199370|199220|199349.5|199199.5|199384.7|199234.7|199343.4|199193.4|800
1622461500000|2021-05-31 11:45:00|199349.8|199199.8|199375.2|199225.2|199382.3|199232.3|199342.3|199192.3|804
1622461800000|2021-05-31 11:50:00|199376.3|199226.3|199364.9|199214.9|199416.1|199266.1|199349.8|199199.8|597
1622462100000|2021-05-31 11:55:00|199365.2|199215.2|199376.9|199226.9|199393.1|199243.1|199356.9|199206.9|624
1622462400000|2021-05-31 12:00:00|199377.5|199227.5|199345.8|199195.8|199395.7|199245.7|199343.5|199193.5|668
1622462700000|2021-05-31 12:05:00|199344.1|199194.1|199341.7|199191.7|199363.5|199213.5|199324|199174|625
1622463000000|2021-05-31 12:10:00|199341.8|199191.8|199345.3|199195.3|199363.9|199213.9|199323|199173|733
1622463300000|2021-05-31 12:15:00|199346|199196|199342.5|199192.5|199356.8|199226.5|199274.4|199173.6|727
1622463600000|2021-05-31 12:20:00|199342.3|199192.3|199372.6|199222.6|199404.4|199254.4|199337.1|199187.1|757
1622463900000|2021-05-31 12:25:00|199376.7|199226.7|199331.1|199181.1|199385.2|199245.2|199295.2|199171.1|671
1622464200000|2021-05-31 12:30:00|199331.3|199181.3|199310.4|199160.4|199371.4|199221.4|199291.4|199141.4|745
1622464500000|2021-05-31 12:35:00|199310.3|199160.3|199380.4|199230.4|199436.1|199286.1|199243.3|199093.3|740
1622464800000|2021-05-31 12:40:00|199380.5|199230.5|199289.5|199139.5|199408.3|199258.3|199283|199133|688
1622465100000|2021-05-31 12:45:00|199290|199140|199256|199106|199338.2|199196.9|199195.5|199082.4|609
1622465400000|2021-05-31 12:50:00|199255.3|199105.3|199284.9|199134.9|199311.3|199161.3|199241.3|199091.3|666
1622465700000|2021-05-31 12:55:00|199283.9|199133.9|199166|199016|199312.3|199162.3|199124.3|199005.1|802
1622466000000|2021-05-31 13:00:00|199158.8|199008.8|199026|198876|199158.8|199008.8|199017.6|198867.6|797
1622466300000|2021-05-31 13:05:00|199025.3|198875.3|199065.4|198915.4|199180.2|199030.2|199022.8|198872.8|793
1622466600000|2021-05-31 13:10:00|199064.7|198914.7|198978.9|198828.9|199135.7|198997.3|198925.8|198827.8|747
1622466900000|2021-05-31 13:15:00|198983.2|198833.2|199034.8|198884.8|199035.5|198885.5|198925|198816.3|754
1622467200000|2021-05-31 13:20:00|199034.9|198884.9|199052|198902|199072|198922|198968.2|198818.2|810
1622467500000|2021-05-31 13:25:00|199051.6|198901.6|199054.9|198904.9|199104.3|198954.3|198949.2|198844.1|709
1622467800000|2021-05-31 13:30:00|199055.5|198905.5|198986.8|198836.8|199097.2|198947.2|198976.3|198826.3|929
1622468100000|2021-05-31 13:35:00|198991.4|198841.4|199069.6|198919.6|199070.2|198920.2|198985.2|198835.2|870
1622468400000|2021-05-31 13:40:00|199062.8|198912.8|199043.9|198893.9|199115.6|198999.7|198989.8|198870.3|859
1622468700000|2021-05-31 13:45:00|199028.3|198878.3|199133.3|198983.3|199137.1|199007.3|198941.6|198845.4|772
1622469000000|2021-05-31 13:50:00|199133.5|198983.5|199064.9|198914.9|199151.4|199001.4|199039.4|198889.4|766
1622469300000|2021-05-31 13:55:00|199065.2|198915.2|199072.6|198922.6|199126.7|198976.7|199006.4|198885.6|810
1622469600000|2021-05-31 14:00:00|199072.4|198922.4|199177.2|199027.2|199179.1|199029.1|199072.4|198922.4|773
1622469900000|2021-05-31 14:05:00|199178.3|199028.3|199221.5|199071.5|199227.7|199077.7|199130|198980|714
1622470200000|2021-05-31 14:10:00|199221.6|199071.6|199169.1|199019.1|199238.3|199088.3|199116|199004.5|726
1622470500000|2021-05-31 14:15:00|199168.2|199018.2|199290.7|199140.7|199293.8|199143.8|199168.2|199018.2|699
1622470800000|2021-05-31 14:20:00|199291|199141|199287.8|199137.8|199306.3|199156.3|199193.2|199086.2|813
1622471100000|2021-05-31 14:25:00|199287.5|199137.5|199269.4|199119.4|199302.1|199152.1|199217.5|199067.5|727
1622471400000|2021-05-31 14:30:00|199271.7|199121.7|199344.3|199194.3|199354.6|199232|199258.2|199108.2|778
1622471700000|2021-05-31 14:35:00|199347.4|199197.4|199373.4|199223.4|199379.8|199229.8|199266.3|199164.7|847
1622472000000|2021-05-31 14:40:00|199372.2|199222.2|199341|199191|199372.2|199249.6|199299.6|199184.5|664
1622472300000|2021-05-31 14:45:00|199340.1|199190.1|199321.1|199171.1|199347.5|199197.5|199297.4|199147.4|775
1622472600000|2021-05-31 14:50:00|199319.6|199169.6|199310.7|199160.7|199340.5|199190.5|199299.4|199149.4|786
1622472900000|2021-05-31 14:55:00|199308.5|199158.5|199169.9|199019.9|199327.8|199177.8|199121.9|198971.9|981
1622473200000|2021-05-31 15:00:00|199171|199021|199223.5|199073.5|199236|199086|199133.3|198983.3|1008
1622473500000|2021-05-31 15:05:00|199226.8|199076.8|199209.5|199059.5|199333.4|199183.4|199205.7|199055.7|674
1622473800000|2021-05-31 15:10:00|199210.2|199060.2|199261.9|199111.9|199291.7|199141.7|199153.3|199054.2|749
1622474100000|2021-05-31 15:15:00|199263.3|199113.3|199416.5|199266.5|199431|199281|199249.4|199110.8|771
1622474400000|2021-05-31 15:20:00|199416.9|199266.9|199414|199264|199435.6|199285.6|199336.2|199186.2|696
1622474700000|2021-05-31 15:25:00|199417.6|199267.6|199450.2|199300.2|199461.9|199363.1|199392|199242|678
1622475000000|2021-05-31 15:30:00|199448.7|199298.7|199432.6|199282.6|199449|199341.4|199333.1|199228.2|696
1622475300000|2021-05-31 15:35:00|199433.8|199283.8|199449|199299|199461.5|199311.5|199353.6|199203.6|605
1622475600000|2021-05-31 15:40:00|199448.8|199298.8|199460.1|199310.1|199488.1|199340.2|199386.8|199285.1|498
1622475900000|2021-05-31 15:45:00|199459.8|199309.8|199379.3|199229.3|199470.9|199320.9|199378.9|199228.9|536
1622476200000|2021-05-31 15:50:00|199382.7|199232.7|199360.9|199210.9|199420.5|199270.5|199310.6|199160.6|544
1622476500000|2021-05-31 15:55:00|199363.6|199213.6|199271.4|199121.4|199363.6|199220.7|199228.5|199113.8|523
1622476800000|2021-05-31 16:00:00|199271.3|199121.3|199287.7|199137.7|199308.5|199158.5|199265.8|199115.8|580
1622477100000|2021-05-31 16:05:00|199291.9|199141.9|199254.9|199104.9|199302|199152|199242.2|199092.2|566
1622477400000|2021-05-31 16:10:00|199255.7|199105.7|199245.4|199095.4|199259.1|199109.1|199227.6|199077.6|476
1622477700000|2021-05-31 16:15:00|199244.9|199094.9|199292.3|199142.3|199326.2|199218.3|199235.8|199085.8|644
1622478000000|2021-05-31 16:20:00|199292.5|199142.5|199300.8|199150.8|199316.6|199166.6|199280.5|199130.5|570
1622478300000|2021-05-31 16:25:00|199300.6|199150.6|199297.1|199147.1|199304.3|199154.3|199243.5|199093.5|628
1622478600000|2021-05-31 16:30:00|199298.8|199148.8|199315.7|199165.7|199320.8|199209|199259|199147.5|524
1622478900000|2021-05-31 16:35:00|199316.4|199166.4|199300.8|199150.8|199471|199335.6|199256.7|199142.1|677
1622479200000|2021-05-31 16:40:00|199299.1|199149.1|199316.6|199166.6|199326.8|199176.8|199249.8|199099.8|492
1622479500000|2021-05-31 16:45:00|199325.8|199175.8|199274|199124|199382|199268.1|199230|199113|588
1622479800000|2021-05-31 16:50:00|199273.5|199123.5|199287.8|199137.8|199302.8|199152.8|199268.4|199118.4|444
1622480100000|2021-05-31 16:55:00|199287.3|199137.3|199337.6|199187.6|199344.2|199194.2|199286.7|199136.7|527
1622480400000|2021-05-31 17:00:00|199336.4|199186.4|199454.3|199304.3|199519.7|199369.7|199283.1|199133.1|869
1622480700000|2021-05-31 17:05:00|199455.9|199305.9|199354.2|199204.2|199455.9|199305.9|199288.2|199138.2|680
1622481000000|2021-05-31 17:10:00|199356.2|199206.2|199403.1|199253.1|199436.6|199286.6|199353.7|199203.7|522
1622481300000|2021-05-31 17:15:00|199403.8|199253.8|199416.3|199266.3|199418|199268|199401.6|199251.6|493
1622481600000|2021-05-31 17:20:00|199413.6|199263.6|199369.7|199219.7|199417.4|199267.4|199363.5|199213.5|449
1622481900000|2021-05-31 17:25:00|199372.1|199222.1|199304.2|199154.2|199377.5|199227.5|199251.2|199101.2|442
1622482200000|2021-05-31 17:30:00|199304.1|199154.1|199304.1|199154.1|199306.7|199156.7|199276.1|199126.1|364
1622482500000|2021-05-31 17:35:00|199302.1|199152.1|199318.1|199168.1|199318.1|199168.1|199252|199102|538
1622482800000|2021-05-31 17:40:00|199316.7|199166.7|199357.6|199207.6|199383.8|199233.8|199290|199140|463
1622483100000|2021-05-31 17:45:00|199369.3|199219.3|199490.1|199340.1|199519.5|199369.5|199338.3|199188.3|715
1622483400000|2021-05-31 17:50:00|199490.6|199340.6|199421.8|199271.8|199520.9|199370.9|199361.3|199211.3|655
1622483700000|2021-05-31 17:55:00|199431.1|199281.1|199424.7|199274.7|199470.7|199320.7|199398.5|199248.5|573
1622484000000|2021-05-31 18:00:00|199420.4|199270.4|199480.1|199330.1|199489.5|199339.5|199363.2|199213.2|639
1622484300000|2021-05-31 18:05:00|199477.6|199327.6|199405.7|199255.7|199483.6|199333.6|199365|199215|637
1622484600000|2021-05-31 18:10:00|199407.9|199257.9|199444.2|199294.2|199463.4|199313.4|199374.9|199224.9|389
1622484900000|2021-05-31 18:15:00|199449.1|199299.1|199492.7|199342.7|199503.4|199353.4|199413.4|199263.4|397
1622485200000|2021-05-31 18:20:00|199492.6|199342.6|199486.1|199336.1|199493.1|199343.1|199477.1|199327.1|190
1622485500000|2021-05-31 18:25:00|199486|199336|199475.3|199325.3|199537.2|199387.2|199415.9|199265.9|393
1622485800000|2021-05-31 18:30:00|199474.1|199324.1|199484.1|199334.1|199493.2|199343.2|199420.5|199270.5|416
1622486100000|2021-05-31 18:35:00|199487.1|199337.1|199495.9|199345.9|199516.9|199366.9|199461.9|199311.9|300
1622486400000|2021-05-31 18:40:00|199496.1|199346.1|199513.6|199363.6|199534.7|199384.7|199475|199325|344
1622486700000|2021-05-31 18:45:00|199517.4|199367.4|199538.7|199388.7|199549.6|199399.6|199498.5|199348.5|273
1622487000000|2021-05-31 18:50:00|199537.8|199387.8|199533.6|199383.6|199549.3|199399.3|199525.1|199375.1|280
1622487300000|2021-05-31 18:55:00|199534.8|199384.8|199544.4|199394.4|199549.5|199399.5|199522.7|199372.7|248
1622487600000|2021-05-31 19:00:00|199542|199392|199534.5|199384.5|199560.4|199410.4|199528.1|199378.1|325
1622487900000|2021-05-31 19:05:00|199564.5|199414.5|199575.9|199425.9|199612|199462|199538.8|199388.8|336
1622488200000|2021-05-31 19:10:00|199577.4|199427.4|199577|199427|199596|199446|199564.4|199414.4|276
1622488500000|2021-05-31 19:15:00|199579.6|199429.6|199580|199430|199607.5|199504|199551.5|199425.9|225
1622488800000|2021-05-31 19:20:00|199586.3|199436.3|199586.4|199436.4|199627|199477|199567.5|199417.5|271
1622489100000|2021-05-31 19:25:00|199583.3|199433.3|199574.9|199424.9|199588.4|199438.4|199555.4|199405.4|322
1622489400000|2021-05-31 19:30:00|199575|199425|199586.2|199436.2|199589.5|199439.5|199567.5|199417.5|212
1622489700000|2021-05-31 19:35:00|199589.1|199439.1|199581.3|199431.3|199609.6|199459.6|199554.4|199404.4|200
1622490000000|2021-05-31 19:40:00|199581|199431|199573.8|199423.8|199624.6|199474.6|199552.6|199402.6|284
1622490300000|2021-05-31 19:45:00|199569.2|199419.2|199584.7|199434.7|199598.5|199448.5|199569.2|199419.2|415
1622490600000|2021-05-31 19:50:00|199585.9|199435.9|199588.3|199438.3|199603.2|199453.2|199570.5|199420.5|389
1622490900000|2021-05-31 19:55:00|199586.6|199436.6|199574.8|199424.8|199594|199444|199553.1|199403.1|567
1622491200000|2021-05-31 20:00:00|199573.5|199423.5|199556.2|199406.2|199577.1|199427.1|199542.6|199392.6|342
1622491500000|2021-05-31 20:05:00|199556.5|199406.5|199565.3|199415.3|199586.5|199436.5|199501.6|199351.6|452
1622491800000|2021-05-31 20:10:00|199564.9|199414.9|199572.6|199422.6|199580.3|199430.3|199556.8|199406.8|220
1622492100000|2021-05-31 20:15:00|199572.3|199422.3|199560.4|199410.4|199573.8|199423.8|199502.6|199352.6|307
1622492400000|2021-05-31 20:20:00|199560.9|199410.9|199566.1|199416.1|199612.9|199462.9|199524.5|199374.5|249
1622492700000|2021-05-31 20:25:00|199563.4|199413.4|199603.9|199453.9|199636.5|199486.5|199533.6|199383.6|336
1622493000000|2021-05-31 20:30:00|199604.7|199454.7|199549.5|199292.8|199607.1|199457.1|199500.9|199292.8|515
1622493300000|2021-05-31 20:35:00|199555.3|199292.6|199595.8|199309.4|199617.3|199450.3|199500.7|199281.6|238
1622493600000|2021-05-31 20:40:00|199540|199390|199535.3|199385.3|199619.9|199407.4|199526.9|199288.3|186
1622493900000|2021-05-31 20:45:00|199545.8|199395.8|199536|199386|199629.2|199417|199488|199237.5|289
1622494200000|2021-05-31 20:50:00|199536.9|199386.9|199537|199387|199603.4|199413.5|199477.8|199249.9|361
1622494500000|2021-05-31 20:55:00|199544.6|199394.6|199616.7|199466.7|199673.8|199477|199493.6|199237.9|302
1622494800000|2021-05-31 21:00:00|199623.9|199473.9|199601.5|199451.5|199650.3|199473.9|199570.4|199326.2|58
1622495100000|2021-05-31 21:05:00|199600.1|199450.1|199610.8|199291.8|199684.9|199486|199563.9|199263.2|168
1622495400000|2021-05-31 21:10:00|199642.3|199323.3|199583|199264|199691|199420.7|199486.7|199225.2|174
1622495700000|2021-05-31 21:15:00|199584.2|199265.2|199671.5|199386|199714.9|199395.9|199489|199237|103
1622496000000|2021-05-31 21:20:00|199692.8|199282|199502.5|199352.5|199692.8|199433.9|199495.3|199233.5|123
1622496300000|2021-05-31 21:25:00|199538.5|199388.5|199504.9|199354.9|199602.5|199395.8|199491.6|199235.5|108
1622496600000|2021-05-31 21:30:00|199502.9|199352.9|199597.3|199278.3|199617.9|199378.4|199436.2|199221.8|162
1622496900000|2021-05-31 21:35:00|199598.4|199293.6|199580.4|199261.4|199650|199357.5|199475.9|199244.3|201
1622497200000|2021-05-31 21:40:00|199572.4|199268.5|199548.5|199297.3|199598.4|199373.5|199473.8|199238.9|183
1622497500000|2021-05-31 21:45:00|199582|199263|199596.9|199277.9|199628.1|199354.5|199465.5|199250.9|208
1622497800000|2021-05-31 21:50:00|199598|199279|199492.3|199342.3|199646.7|199360.4|199471.8|199251.4|180
1622498100000|2021-05-31 21:55:00|199596.3|199277.3|199578.8|199259.8|199620.7|199358.6|199472.9|199249.6|199
1622498400000|2021-05-31 22:00:00|199590.8|199271.8|199468.2|199318.2|199620.8|199353.7|199426.3|199213|565
1622498700000|2021-05-31 22:05:00|199466|199316|199468.5|199318.5|199525.4|199338.3|199390.2|199240.2|437
1622499000000|2021-05-31 22:10:00|199461.6|199311.6|199440.5|199290.5|199469|199319|199421.5|199271.5|340
1622499300000|2021-05-31 22:15:00|199439.5|199289.5|199438.4|199288.4|199467.7|199317.7|199419.1|199269.1|315
1622499600000|2021-05-31 22:20:00|199438.3|199288.3|199438.8|199288.8|199476.8|199326.8|199395.4|199245.4|363
1622499900000|2021-05-31 22:25:00|199440.8|199290.8|199425.6|199275.6|199443.1|199293.1|199412.2|199262.2|260
1622500200000|2021-05-31 22:30:00|199423.4|199273.4|199396.3|199246.3|199443.5|199293.5|199377.7|199227.7|361
1622500500000|2021-05-31 22:35:00|199391|199241|199380.9|199230.9|199406.9|199256.9|199371.5|199221.5|253
1622500800000|2021-05-31 22:40:00|199380.7|199230.7|199398|199248|199398|199248|199371.1|199221.1|197
1622501100000|2021-05-31 22:45:00|199387.1|199237.1|199381.4|199231.4|199398.2|199248.2|199352.5|199202.5|281
1622501400000|2021-05-31 22:50:00|199381.7|199231.7|199401.1|199251.1|199421.9|199271.9|199378.5|199228.5|315
1622501700000|2021-05-31 22:55:00|199400.9|199250.9|199372|199222|199407.2|199257.2|199367.9|199217.9|298
1622502000000|2021-05-31 23:00:00|199372.7|199222.7|199368.3|199218.3|199384.4|199234.4|199354|199204|346
1622502300000|2021-05-31 23:05:00|199370.6|199220.6|199357.9|199207.9|199375.9|199225.9|199351.4|199201.4|292
1622502600000|2021-05-31 23:10:00|199359.1|199209.1|199356.4|199206.4|199376.3|199226.3|199353.1|199203.1|273
1622502900000|2021-05-31 23:15:00|199356.7|199206.7|199372.2|199222.2|199376.3|199226.3|199354.2|199204.2|233
1622503200000|2021-05-31 23:20:00|199371.7|199221.7|199366.3|199216.3|199378.2|199228.2|199334|199184|300
1622503500000|2021-05-31 23:25:00|199366.6|199216.6|199347.3|199197.3|199384.3|199234.3|199335.4|199185.4|364
1622503800000|2021-05-31 23:30:00|199345.9|199195.9|199351|199201|199364.8|199214.8|199337|199187|270
1622504100000|2021-05-31 23:35:00|199349.8|199199.8|199356.2|199206.2|199367.1|199217.1|199343.1|199193.1|260
1622504400000|2021-05-31 23:40:00|199355.6|199205.6|199366.7|199216.7|199372.7|199222.7|199338.4|199188.4|322
1622504700000|2021-05-31 23:45:00|199366.4|199216.4|199399.8|199249.8|199443.8|199293.8|199366|199216|361
1622505000000|2021-05-31 23:50:00|199398.9|199248.9|199399.7|199249.7|199415.9|199265.9|199392.4|199242.4|284
1622505300000|2021-05-31 23:55:00|199400.1|199250.1|199398.7|199248.7|199404.6|199254.6|199390.7|199240.7|198
1622505600000|2021-06-01 00:00:00|199397.9|199247.9|199412|199262|199433.8|199283.8|199363.9|199213.9|567
1622505900000|2021-06-01 00:05:00|199412.4|199262.4|199449.3|199299.3|199465.5|199315.5|199401.6|199251.6|551
1622506200000|2021-06-01 00:10:00|199449.1|199299.1|199334.8|199184.8|199465.8|199315.8|199330.1|199180.1|555
1622506500000|2021-06-01 00:15:00|199334.4|199184.4|199327.2|199177.2|199364.5|199214.5|199301.9|199151.9|479
1622506800000|2021-06-01 00:20:00|199327.4|199177.4|199361.1|199211.1|199362.4|199212.4|199316.9|199166.9|425
1622507100000|2021-06-01 00:25:00|199361.3|199211.3|199361.6|199211.6|199410.6|199260.6|199355.2|199205.2|549
1622507400000|2021-06-01 00:30:00|199360.5|199210.5|199312.9|199162.9|199363.5|199213.5|199310.2|199160.2|637
1622507700000|2021-06-01 00:35:00|199313.4|199163.4|199339.2|199189.2|199350.2|199200.2|199299.8|199149.8|585
1622508000000|2021-06-01 00:40:00|199340.2|199190.2|199351.5|199201.5|199384|199234|199329.5|199179.5|506
1622508300000|2021-06-01 00:45:00|199351.6|199201.6|199364.2|199214.2|199384.7|199234.7|199326.2|199176.2|516
1622508600000|2021-06-01 00:50:00|199362.5|199212.5|199330.2|199180.2|199369.4|199219.4|199326.3|199176.3|543
1622508900000|2021-06-01 00:55:00|199328.3|199178.3|199305.5|199155.5|199330.3|199180.3|199292.4|199142.4|518
1622509200000|2021-06-01 01:00:00|199304.8|199154.8|199327.3|199177.3|199333.7|199183.7|199295|199145|571
1622509500000|2021-06-01 01:05:00|199326.7|199176.7|199280.2|199130.2|199331|199181|199260.7|199110.7|491
1622509800000|2021-06-01 01:10:00|199280.1|199130.1|199266|199116|199301.4|199151.4|199238.8|199088.8|574
1622510100000|2021-06-01 01:15:00|199264.7|199114.7|199201.2|199051.2|199282.4|199132.4|199193.1|199043.1|661
1622510400000|2021-06-01 01:20:00|199200.6|199050.6|199175.5|199025.5|199239.9|199089.9|199175.1|199025.1|503
1622510700000|2021-06-01 01:25:00|199175.3|199025.3|199206.2|199056.2|199212.9|199062.9|199153|199003|571
1622511000000|2021-06-01 01:30:00|199206.1|199056.1|199237.5|199087.5|199270.6|199120.6|199206.1|199056.1|711
1622511300000|2021-06-01 01:35:00|199238.1|199088.1|199225.5|199075.5|199251.6|199101.6|199199.3|199049.3|664
1622511600000|2021-06-01 01:40:00|199219|199069|199216|199066|199236.5|199086.5|199187|199037|595
1622511900000|2021-06-01 01:45:00|199217.1|199067.1|199192.1|199042.1|199217.1|199067.1|199185|199035|610
1622512200000|2021-06-01 01:50:00|199195.6|199045.6|199164|199014|199197.6|199047.6|199139.9|198989.9|673
1622512500000|2021-06-01 01:55:00|199163.5|199013.5|199150.2|199000.2|199203.7|199053.7|199113.6|198963.6|640
1622512800000|2021-06-01 02:00:00|199147.4|198997.4|199111.8|198961.8|199157.1|199007.1|199108.8|198958.8|627
1622513100000|2021-06-01 02:05:00|199111.2|198961.2|199125|198975|199125.1|198975.1|199097.7|198947.7|606
1622513400000|2021-06-01 02:10:00|199125.1|198975.1|199092.4|198942.4|199133.7|198983.7|199077.1|198927.1|501
1622513700000|2021-06-01 02:15:00|199092.6|198942.6|199088.5|198938.5|199098|198948|199084.8|198934.8|329
1622514000000|2021-06-01 02:20:00|199088.7|198938.7|199134.1|198984.1|199142.7|198992.7|199084.5|198934.5|503
1622514300000|2021-06-01 02:25:00|199135|198985|199095.8|198945.8|199137.2|198987.2|199086.5|198936.5|486
1622514600000|2021-06-01 02:30:00|199096.4|198946.4|199136|198986|199150.8|199000.8|199092.4|198942.4|579
1622514900000|2021-06-01 02:35:00|199135.8|198985.8|199160.8|199010.8|199164.2|199014.2|199128.8|198978.8|532
1622515200000|2021-06-01 02:40:00|199160.3|199010.3|199158.2|199008.2|199167.5|199017.5|199148.4|198998.4|462
1622515500000|2021-06-01 02:45:00|199158.6|199008.6|199115.9|198965.9|199158.6|199008.6|199101.1|198951.1|473
1622515800000|2021-06-01 02:50:00|199116.5|198966.5|199123.4|198973.4|199129.1|198979.1|199107.9|198957.9|458
1622516100000|2021-06-01 02:55:00|199123.8|198973.8|199161|199011|199167.5|199017.5|199114.9|198964.9|429
1622516400000|2021-06-01 03:00:00|199160.6|199010.6|199197.5|199047.5|199210|199060|199152.1|199002.1|406
1622516700000|2021-06-01 03:05:00|199194.5|199044.5|199194|199044|199207|199057|199190|199040|437
1622517000000|2021-06-01 03:10:00|199194.2|199044.2|199196.3|199046.3|199205.7|199055.7|199180.5|199030.5|401
1622517300000|2021-06-01 03:15:00|199195.8|199045.8|199197.1|199047.1|199208.8|199079.7|199128.6|199026.3|403
1622517600000|2021-06-01 03:20:00|199196.8|199046.8|199157.1|199007.1|199197.5|199047.5|199148.6|198998.6|437
1622517900000|2021-06-01 03:25:00|199157.6|199007.6|199167.4|199017.4|199177.7|199027.7|199147.4|198997.4|498
1622518200000|2021-06-01 03:30:00|199166.5|199016.5|199152.6|199002.6|199172.8|199022.8|199148.1|198998.1|373
1622518500000|2021-06-01 03:35:00|199152.9|199002.9|199150.1|199000.1|199159.8|199009.8|199132.8|198982.8|342
1622518800000|2021-06-01 03:40:00|199152.3|199002.3|199169.7|199019.7|199173.6|199023.6|199150.7|199000.7|323
1622519100000|2021-06-01 03:45:00|199170.1|199020.1|199196.2|199046.2|199201.8|199051.8|199163.5|199013.5|329
1622519400000|2021-06-01 03:50:00|199196.7|199046.7|199203.5|199053.5|199208.9|199058.9|199188.3|199038.3|325
1622519700000|2021-06-01 03:55:00|199204.1|199054.1|199207.2|199057.2|199236|199086|199196.5|199046.5|375
1622520000000|2021-06-01 04:00:00|199205.6|199055.6|199213.7|199063.7|199216.4|199066.4|199188.5|199038.5|352
1622520300000|2021-06-01 04:05:00|199213.6|199063.6|199187.9|199037.9|199214.8|199064.8|199183|199033|343
1622520600000|2021-06-01 04:10:00|199187.6|199037.6|199206|199056|199217.5|199067.5|199178.8|199028.8|269
1622520900000|2021-06-01 04:15:00|199204.6|199054.6|199214.5|199064.5|199230.1|199080.1|199196.9|199046.9|385
1622521200000|2021-06-01 04:20:00|199215|199065|199214.4|199064.4|199222.1|199072.1|199204.3|199054.3|239
1622521500000|2021-06-01 04:25:00|199213.8|199063.8|199259.2|199109.2|199278|199128|199212.8|199062.8|234
1622521800000|2021-06-01 04:30:00|199259.1|199109.1|199319.9|199169.9|199402.5|199252.5|199254.2|199104.2|600
1622522100000|2021-06-01 04:35:00|199320.5|199170.5|199303.8|199153.8|199326.6|199176.6|199300.7|199150.7|381
1622522400000|2021-06-01 04:40:00|199304|199154|199312.6|199162.6|199344.9|199194.9|199302.4|199152.4|350
1622522700000|2021-06-01 04:45:00|199310.2|199160.2|199271.3|199121.3|199352.9|199202.9|199268.9|199118.9|504
1622523000000|2021-06-01 04:50:00|199271|199121|199281.4|199131.4|199292.2|199142.2|199268.2|199118.2|435
1622523300000|2021-06-01 04:55:00|199282.7|199132.7|199233.1|199083.1|199287.4|199137.4|199225.6|199075.6|387
1622523600000|2021-06-01 05:00:00|199235.1|199085.1|199247.1|199097.1|199287|199137|199227.7|199077.7|497
1622523900000|2021-06-01 05:05:00|199246.4|199096.4|199285.9|199135.9|199289.7|199139.7|199240.3|199090.3|492
1622524200000|2021-06-01 05:10:00|199285.5|199135.5|199234.8|199084.8|199287.5|199137.5|199226.9|199076.9|494
1622524500000|2021-06-01 05:15:00|199231.1|199081.1|199234.5|199084.5|199256.6|199106.6|199220.7|199070.7|384
1622524800000|2021-06-01 05:20:00|199235.1|199085.1|199272.2|199122.2|199274.1|199124.1|199224.3|199074.3|332
1622525100000|2021-06-01 05:25:00|199272.1|199122.1|199318.3|199168.3|199362.9|199212.9|199264.4|199114.4|446
1622525400000|2021-06-01 05:30:00|199318.5|199168.5|199310.7|199160.7|199335.5|199185.5|199277.7|199127.7|475
1622525700000|2021-06-01 05:35:00|199310.1|199160.1|199335.4|199185.4|199340.8|199190.8|199292.8|199142.8|462
1622526000000|2021-06-01 05:40:00|199335.1|199185.1|199325.4|199175.4|199349.9|199199.9|199311.4|199161.4|444
1622526300000|2021-06-01 05:45:00|199325.6|199175.6|199272.2|199122.2|199325.8|199175.8|199265.9|199115.9|404
1622526600000|2021-06-01 05:50:00|199240.6|199090.6|199294.3|199144.3|199300|199150|199240.6|199090.6|468
1622526900000|2021-06-01 05:55:00|199294|199144|199255.5|199105.5|199298|199148|199247.1|199097.1|420
1622527200000|2021-06-01 06:00:00|199256.4|199106.4|199253.9|199103.9|199287|199137|199234.7|199084.7|668
1622527500000|2021-06-01 06:05:00|199253.6|199103.6|199357.4|199207.4|199359.2|199209.2|199238.1|199088.1|682
1622527800000|2021-06-01 06:10:00|199358.6|199208.6|199317.6|199167.6|199407.9|199257.9|199307.3|199157.3|735
1622528100000|2021-06-01 06:15:00|199317.7|199167.7|199259.1|199109.1|199339.7|199189.7|199227.9|199077.9|664
1622528400000|2021-06-01 06:20:00|199259.9|199109.9|199278.4|199128.4|199309.9|199159.9|199250|199100|609
1622528700000|2021-06-01 06:25:00|199276|199126|199227.7|199077.7|199277|199127|199216.1|199066.1|660
1622529000000|2021-06-01 06:30:00|199228|199078|199250.3|199100.3|199281.9|199131.9|199195|199045|628
1622529300000|2021-06-01 06:35:00|199250.4|199100.4|199195.1|199045.1|199267.8|199117.8|199167.1|199017.1|685
1622529600000|2021-06-01 06:40:00|199195.7|199045.7|199156.4|199006.4|199225.3|199075.3|199146.4|198996.4|675
1622529900000|2021-06-01 06:45:00|199155.2|199005.2|199167.8|199017.8|199188.5|199038.5|199111.5|198961.5|743
1622530200000|2021-06-01 06:50:00|199163.9|199013.9|199128.5|198978.5|199176|199026|199103.3|198953.3|689
1622530500000|2021-06-01 06:55:00|199128.8|198978.8|199139.2|198989.2|199145|198995|199106.8|198956.8|673
1622530800000|2021-06-01 07:00:00|199138.2|198988.2|199065.3|198915.3|199156.5|199006.5|199062.1|198912.1|869
1622531100000|2021-06-01 07:05:00|199070.1|198920.1|199041.2|198891.2|199116.5|198966.5|199025.1|198875.1|796
1622531400000|2021-06-01 07:10:00|199029.7|198879.7|198957|198807|199052.7|198902.7|198873.9|198723.9|864
1622531700000|2021-06-01 07:15:00|198958.6|198808.6|198833.9|198683.9|198958.6|198808.6|198832.4|198682.4|821
1622532000000|2021-06-01 07:20:00|198832.5|198682.5|198790.4|198640.4|198848.6|198733.4|198724|198615.2|738
1622532300000|2021-06-01 07:25:00|198788|198638|198790.5|198640.5|198873.7|198723.7|198775.1|198625.1|798
1622532600000|2021-06-01 07:30:00|198786.2|198636.2|198748.8|198598.8|198794.3|198672|198721.5|198589|689
1622532900000|2021-06-01 07:35:00|198750.4|198600.4|198750.1|198600.1|198796.5|198646.5|198735.2|198585.2|841
1622533200000|2021-06-01 07:40:00|198748.9|198598.9|198787.8|198637.8|198796.2|198646.2|198685|198558.4|784
1622533500000|2021-06-01 07:45:00|198786.7|198636.7|198839.3|198689.3|198879.1|198729.1|198697.5|198586.2|786
1622533800000|2021-06-01 07:50:00|198838.9|198688.9|198917.3|198767.3|198917.4|198767.4|198834.2|198684.2|726
1622534100000|2021-06-01 07:55:00|198913.3|198763.3|198920.9|198770.9|198969.1|198819.1|198877.9|198727.9|698
1622534400000|2021-06-01 08:00:00|198919.3|198769.3|198840.7|198690.7|198958.7|198814.5|198831.2|198681.2|840
1622534700000|2021-06-01 08:05:00|198840.2|198690.2|198877.8|198727.8|198910.5|198760.5|198833.5|198683.5|812
1622535000000|2021-06-01 08:10:00|198878.4|198728.4|198940.2|198790.2|198963.6|198857.3|198871.5|198721.5|861
1622535300000|2021-06-01 08:15:00|198939.6|198789.6|198921.1|198771.1|198958.7|198808.7|198832.7|198682.7|892
1622535600000|2021-06-01 08:20:00|198915.9|198765.9|198980|198830|199001.2|198851.2|198900.4|198750.4|929
1622535900000|2021-06-01 08:25:00|198979.5|198829.5|199093.6|198943.6|199137.4|198987.4|198968.3|198818.3|878
1622536200000|2021-06-01 08:30:00|199093.7|198943.7|199195|199045|199201.7|199051.7|199081|198931|907
1622536500000|2021-06-01 08:35:00|199192.6|199042.6|199126|198976|199217.2|199067.2|199123|198973|868
1622536800000|2021-06-01 08:40:00|199123.6|198973.6|199123.1|198973.1|199132.8|198982.8|199081.9|198931.9|755
1622537100000|2021-06-01 08:45:00|199123.6|198973.6|199012.4|198862.4|199125.7|198975.7|198945.8|198795.8|777
1622537400000|2021-06-01 08:50:00|199014.3|198864.3|198875.5|198725.5|199020.1|198870.1|198840.6|198690.6|683
1622537700000|2021-06-01 08:55:00|198876.5|198726.5|198921.2|198771.2|198938.9|198788.9|198842.8|198692.8|788
1622538000000|2021-06-01 09:00:00|198921.5|198771.5|198919.2|198769.2|198935.8|198785.8|198842.3|198692.3|790
1622538300000|2021-06-01 09:05:00|198919.9|198769.9|198927.6|198777.6|198935.3|198785.3|198902.9|198752.9|761
1622538600000|2021-06-01 09:10:00|198927.1|198777.1|198873.7|198723.7|198953.6|198803.6|198846.7|198696.7|713
1622538900000|2021-06-01 09:15:00|198872.5|198722.5|198853.9|198703.9|198916.4|198766.4|198850.8|198700.8|815
1622539200000|2021-06-01 09:20:00|198854.9|198704.9|198887.4|198737.4|198923.2|198773.2|198841.3|198691.3|794
1622539500000|2021-06-01 09:25:00|198887.1|198737.1|198849.5|198699.5|198931.9|198781.9|198839.1|198689.1|768
1622539800000|2021-06-01 09:30:00|198848.6|198698.6|198932.1|198782.1|198932.7|198782.7|198848|198698|790
1622540100000|2021-06-01 09:35:00|198931.8|198781.8|198962.4|198812.4|198986.6|198854.3|198904.3|198770.7|784
1622540400000|2021-06-01 09:40:00|198961.5|198811.5|198955.6|198805.6|198980.7|198830.7|198924.8|198774.8|750
1622540700000|2021-06-01 09:45:00|198953.9|198803.9|198957.8|198807.8|198961.2|198811.2|198901.1|198751.1|746
1622541000000|2021-06-01 09:50:00|198949.5|198799.5|198995.8|198845.8|199025.5|198875.5|198936|198786|687
1622541300000|2021-06-01 09:55:00|198996.8|198846.8|199100.7|198950.7|199125.8|198975.8|198972.9|198822.9|718
1622541600000|2021-06-01 10:00:00|199099.2|198949.2|199223|199073|199241.1|199091.1|199099.2|198949.2|857
1622541900000|2021-06-01 10:05:00|199222.8|199072.8|199220|199070|199252.7|199102.7|199188.3|199038.3|765
1622542200000|2021-06-01 10:10:00|199218.8|199068.8|199219.3|199069.3|199242.3|199092.3|199187.9|199037.9|891
1622542500000|2021-06-01 10:15:00|199220|199070|199247.7|199097.7|199252.3|199102.3|199208.7|199058.7|779
1622542800000|2021-06-01 10:20:00|199247.1|199097.1|199289.6|199139.6|199306.3|199156.3|199222.6|199072.6|735
1622543100000|2021-06-01 10:25:00|199289.4|199139.4|199292.9|199142.9|199306.5|199156.5|199284.4|199134.4|697
1622543400000|2021-06-01 10:30:00|199295.1|199145.1|199258.2|199108.2|199311.5|199165.4|199192.1|199077.5|674
1622543700000|2021-06-01 10:35:00|199258|199108|199225|199075|199287.3|199183.5|199177.8|199070.7|792
1622544000000|2021-06-01 10:40:00|199224.1|199074.1|199168.2|199018.2|199240.3|199090.3|199096.2|198995.6|746
1622544300000|2021-06-01 10:45:00|199166.3|199016.3|199153.3|199103.3|199222.8|199103.3|199086.4|198987.7|722
1622544600000|2021-06-01 10:50:00|199153.5|199103.5|199202.8|199052.8|199219.2|199118.5|199152.4|199036|591
1622544900000|2021-06-01 10:55:00|199203|199053|199190.3|199040.3|199205|199055|199136|198986|670
1622545200000|2021-06-01 11:00:00|199190.6|199040.6|199209.8|199059.8|199220.4|199070.4|199173.6|199023.6|755
1622545500000|2021-06-01 11:05:00|199210.4|199060.4|199163.3|199013.3|199213.1|199104.9|199154.6|199005.4|635
1622545800000|2021-06-01 11:10:00|199162.8|199012.8|199135.4|198985.4|199175.1|199025.1|199112|198962|607
1622546100000|2021-06-01 11:15:00|199135.2|198985.2|199144.4|198994.4|199171.8|199024.5|199074.5|198966.5|648
1622546400000|2021-06-01 11:20:00|199144.6|198994.6|199121.2|198971.2|199168.2|199061.7|199088.8|198957.4|722
1622546700000|2021-06-01 11:25:00|199121.3|198971.3|198949|198799|199126.4|198976.4|198882.1|198770.9|715
1622547000000|2021-06-01 11:30:00|198948.1|198798.1|198837.3|198687.3|198971|198821|198820.3|198670.3|683
1622547300000|2021-06-01 11:35:00|198832.8|198682.8|198750.6|198600.6|198834|198710.6|198747.9|198597.9|612
1622547600000|2021-06-01 11:40:00|198750.7|198600.7|198794.2|198644.2|198818.8|198714.8|198720.2|198600.1|621
1622547900000|2021-06-01 11:45:00|198793.5|198643.5|198959|198809|198973.5|198864.3|198776.9|198643|734
1622548200000|2021-06-01 11:50:00|198958.7|198808.7|198956.1|198806.1|198974.5|198865.7|198872.7|198767.4|688
1622548500000|2021-06-01 11:55:00|198954.3|198804.3|198816.9|198766.9|198969.3|198867.3|198743.8|198646.7|685
1622548800000|2021-06-01 12:00:00|198860.8|198710.8|198884.3|198734.3|198925.6|198820.1|198822.1|198704.6|853
1622549100000|2021-06-01 12:05:00|198882.1|198732.1|198994.5|198844.5|199007|198857|198716.5|198613|956
1622549400000|2021-06-01 12:10:00|198991.4|198841.4|199085.8|198935.8|199091.8|198941.8|198909.2|198794.5|839
1622549700000|2021-06-01 12:15:00|199086.9|198936.9|199153.2|199003.2|199168.8|199064.2|199026.5|198904.4|767
1622550000000|2021-06-01 12:20:00|199126.5|198976.5|199036.7|198886.7|199172.8|199065.8|198904.6|198785.7|869
1622550300000|2021-06-01 12:25:00|199037|198887|198925|198775|199037|198900.1|198823.6|198725.2|690
1622550600000|2021-06-01 12:30:00|198924.7|198774.7|199108.4|198958.4|199129.9|198979.9|198897.9|198773.6|912
1622550900000|2021-06-01 12:35:00|199111.7|198961.7|199225.8|199075.8|199243.7|199117.4|199110.9|198960.9|842
1622551200000|2021-06-01 12:40:00|199225.3|199075.3|199264.4|199114.4|199356.4|199264.4|199202.7|199061.3|878
1622551500000|2021-06-01 12:45:00|199263.5|199113.5|199224.8|199074.8|199353.7|199253.2|199134.6|199036.1|784
1622551800000|2021-06-01 12:50:00|199225.5|199075.5|199221.7|199071.7|199251.7|199147.4|199138.1|199024.3|657
1622552100000|2021-06-01 12:55:00|199221.8|199071.8|199158.9|199108.9|199232.7|199148.5|199126.7|199005.6|729
1622552400000|2021-06-01 13:00:00|199162.7|199112.7|199303|199153|199306.6|199161.4|199162.7|199052.5|891
1622552700000|2021-06-01 13:05:00|199302.7|199152.7|199266.8|199116.8|199310.4|199204|199233|199111.7|835
1622553000000|2021-06-01 13:10:00|199266.9|199116.9|199015.3|198865.3|199267.2|199164.8|198959.3|198856.4|759
1622553300000|2021-06-01 13:15:00|199016.1|198866.1|198907.6|198757.6|199044.1|198941.3|198863.1|198754.9|880
1622553600000|2021-06-01 13:20:00|198907.8|198757.8|198815.5|198665.5|198917.6|198820|198774.1|198652.8|931
1622553900000|2021-06-01 13:25:00|198814.3|198664.3|198808.9|198658.9|198871.7|198771.9|198774|198653.8|793
1622554200000|2021-06-01 13:30:00|198807.9|198657.9|198637|198487|198868.2|198772.3|198581.7|198472.3|879
1622554500000|2021-06-01 13:35:00|198636.2|198486.2|198713.6|198563.6|198779.6|198656.8|198578.6|198458.7|1040
1622554800000|2021-06-01 13:40:00|198712|198562|198676.8|198526.8|198730.8|198624.8|198605.3|198481.8|926
1622555100000|2021-06-01 13:45:00|198669.9|198519.9|198567.2|198517.2|198697.4|198596.8|198556.3|198456.8|1034
1622555400000|2021-06-01 13:50:00|198567.5|198517.5|198812|198662|198822.5|198714.9|198559|198456.7|1027
1622555700000|2021-06-01 13:55:00|198811.6|198661.6|198724|198574|198814.9|198713.9|198669.2|198528.5|950
1622556000000|2021-06-01 14:00:00|198725.9|198575.9|198529.8|198479.8|198731.9|198587.6|198482.2|198386.5|1026
1622556300000|2021-06-01 14:05:00|198529.3|198479.3|198579.4|198429.4|198663|198561.4|198494.6|198393.8|1040
1622556600000|2021-06-01 14:10:00|198579.7|198429.7|198684.8|198634.8|198760.1|198658.4|198579.5|198429.5|1024
1622556900000|2021-06-01 14:15:00|198684.9|198634.9|198787.5|198737.5|198902.7|198802.5|198682.5|198582.1|1088
1622557200000|2021-06-01 14:20:00|198786.4|198736.4|198794.7|198644.7|198899.9|198797.4|198727.7|198627.2|1041
1622557500000|2021-06-01 14:25:00|198793.4|198643.4|198735.1|198585.1|198806.7|198681.3|198626|198527.1|995
1622557800000|2021-06-01 14:30:00|198727.9|198577.9|198510.2|198460.2|198748.2|198634.1|198509.5|198402.5|1044
1622558100000|2021-06-01 14:35:00|198514.4|198464.4|198685.9|198535.9|198686|198584.4|198486.4|198383.4|1010
1622558400000|2021-06-01 14:40:00|198684.8|198534.8|198702.3|198552.3|198703.6|198599|198546|198423.6|986
1622558700000|2021-06-01 14:45:00|198700.8|198550.8|198828.8|198678.8|198853.7|198760.9|198694.7|198544.7|1018
1622559000000|2021-06-01 14:50:00|198828.6|198678.6|198718.4|198668.4|198877.5|198750.8|198712.5|198612.6|1047
1622559300000|2021-06-01 14:55:00|198718.6|198668.6|198767.3|198617.3|198821.8|198727.6|198677.6|198577.2|1029
1622559600000|2021-06-01 15:00:00|198767.5|198617.5|198772|198722|198839.5|198736.8|198677.7|198583.5|974
1622559900000|2021-06-01 15:05:00|198819.5|198669.5|198866.9|198816.9|198933|198837|198772.8|198664.2|904
1622560200000|2021-06-01 15:10:00|198867|198817|198863.8|198813.8|198944.6|198848.9|198817.8|198716.1|853
1622560500000|2021-06-01 15:15:00|198862.9|198812.9|198993.1|198843.1|199038.7|198943.3|198852.2|198763.8|871
1622560800000|2021-06-01 15:20:00|198992|198842|199024.6|198974.6|199107.3|198978.8|198868.6|198765.7|886
1622561100000|2021-06-01 15:25:00|199029|198979|199008|198858|199116.4|199010|198916.7|198811|828
1622561400000|2021-06-01 15:30:00|199007.7|198857.7|199002.5|198852.5|199031.8|198919.7|198889.1|198778.5|859
1622561700000|2021-06-01 15:35:00|199002.2|198852.2|199017|198867|199033.6|198921.3|198905.4|198804.9|879
1622562000000|2021-06-01 15:40:00|199016.5|198866.5|198906.5|198856.5|199036.1|198939.2|198885|198787.4|689
1622562300000|2021-06-01 15:45:00|198905.6|198855.6|198942|198892|199017.4|198931.3|198893.8|198843.8|804
1622562600000|2021-06-01 15:50:00|198941.8|198891.8|199001|198851|199024.3|198926.3|198893.9|198808.9|757
1622562900000|2021-06-01 15:55:00|199000.9|198850.9|199059.8|198909.8|199063.1|198958.1|198933|198831.8|808
1622563200000|2021-06-01 16:00:00|199057.6|198907.6|199153|199103|199216|199114.5|199017.4|198907.6|822
1622563500000|2021-06-01 16:05:00|199153.4|199103.4|199122.6|199072.6|199226.4|199126.4|199106.1|199005.9|815
1622563800000|2021-06-01 16:10:00|199122.4|199072.4|199108.3|199058.3|199210.2|199114.7|199098.7|199000.7|871
1622564100000|2021-06-01 16:15:00|199109.6|199059.6|199216.1|199166.1|199288.4|199199.7|199082.9|198982.8|753
1622564400000|2021-06-01 16:20:00|199216.3|199166.3|199303.7|199153.7|199331.9|199221|199216.1|199114.1|833
1622564700000|2021-06-01 16:25:00|199303.6|199153.6|199351.9|199301.9|199438.4|199330.8|199243.4|199138.9|896
1622565000000|2021-06-01 16:30:00|199353.5|199303.5|199437.8|199287.8|199444.8|199343.1|199309.7|199213.9|867
1622565300000|2021-06-01 16:35:00|199437.6|199287.6|199455.6|199405.6|199499.1|199405.6|199384.3|199283.9|806
1622565600000|2021-06-01 16:40:00|199456.1|199406.1|199587.4|199437.4|199594.3|199491.6|199450.2|199349.1|741
1622565900000|2021-06-01 16:45:00|199587.5|199437.5|199432.4|199282.4|199587.7|199482.2|199382.3|199282.4|738
1622566200000|2021-06-01 16:50:00|199433.5|199283.5|199551|199401|199567.3|199466.2|199381.1|199280.6|795
1622566500000|2021-06-01 16:55:00|199548.2|199398.2|199565.8|199515.8|199638.6|199535.3|199497.6|199396.1|750
1622566800000|2021-06-01 17:00:00|199566.6|199516.6|199598.3|199548.3|199676.8|199576.5|199562.7|199460.6|721
1622567100000|2021-06-01 17:05:00|199601.7|199551.7|199559|199509|199699.5|199614.2|199552.9|199444.5|866
1622567400000|2021-06-01 17:10:00|199558.8|199508.8|199493|199443|199609.1|199515.3|199488.9|199390.2|760
1622567700000|2021-06-01 17:15:00|199491.7|199441.7|199497.9|199447.9|199551.9|199453.7|199487.7|199389.2|543
1622568000000|2021-06-01 17:20:00|199498|199448|199494|199444|199585.9|199502.2|199487.2|199394.3|732
1622568300000|2021-06-01 17:25:00|199494.6|199444.6|199680.2|199530.2|199686.2|199583.7|199490|199388.7|731
1622568600000|2021-06-01 17:30:00|199680.1|199530.1|199722.2|199572.2|199763.9|199661.1|199593.8|199495.7|744
1622568900000|2021-06-01 17:35:00|199721.9|199571.9|199677.4|199627.4|199762.2|199663|199656.4|199551.3|776
1622569200000|2021-06-01 17:40:00|199678|199628|199676.9|199626.9|199766.6|199689.8|199666.5|199569.7|724
1622569500000|2021-06-01 17:45:00|199682|199632|199663.5|199613.5|199764.3|199652.4|199658.9|199564.1|730
1622569800000|2021-06-01 17:50:00|199663.6|199613.6|199702.8|199552.8|199713|199613.6|199647.5|199551|783
1622570100000|2021-06-01 17:55:00|199703.5|199553.5|199584.6|199534.6|199708.9|199595.7|199580|199475.5|802
1622570400000|2021-06-01 18:00:00|199584.7|199534.7|199621.5|199471.5|199674|199570.9|199572.5|199471.3|754
1622570700000|2021-06-01 18:05:00|199621.3|199471.3|199632.8|199482.8|199635.7|199535|199525.6|199426.8|645
1622571000000|2021-06-01 18:10:00|199632.6|199482.6|199609.2|199459.2|199636.5|199528.5|199532.8|199433.5|681
1622571300000|2021-06-01 18:15:00|199555.8|199505.8|199501|199451|199607.8|199505.8|199500.2|199402.3|640
1622571600000|2021-06-01 18:20:00|199501.3|199451.3|199524.9|199474.9|199627.3|199528|199486.7|199387.1|599
1622571900000|2021-06-01 18:25:00|199577.1|199427.1|199527.8|199377.8|199582.8|199485.8|199480.3|199371|715
1622572200000|2021-06-01 18:30:00|199475.3|199425.3|199525.8|199375.8|199561.7|199469.2|199458.9|199367|634
1622572500000|2021-06-01 18:35:00|199526.5|199376.5|199522.4|199472.4|199589.8|199499.3|199471.7|199373.1|660
1622572800000|2021-06-01 18:40:00|199522.1|199472.1|199549.4|199399.4|199570.8|199472.5|199474.9|199380.7|766
1622573100000|2021-06-01 18:45:00|199497.1|199447.1|199643.8|199493.8|199646.2|199541.4|199497.1|199414.6|743
1622573400000|2021-06-01 18:50:00|199643.3|199493.3|199633.3|199483.3|199668.6|199566|199581.1|199481.5|644
1622573700000|2021-06-01 18:55:00|199632.5|199482.5|199654.8|199504.8|199735.8|199644|199564.2|199475.4|814
1622574000000|2021-06-01 19:00:00|199606.1|199556.1|199646.7|199596.7|199729.8|199630.7|199606.1|199515.6|799
1622574300000|2021-06-01 19:05:00|199646.8|199596.8|199646.1|199596.1|199750.6|199651|199606.1|199506.6|732
1622574600000|2021-06-01 19:10:00|199647.3|199597.3|199732|199582|199743.3|199612.9|199641.8|199530.5|744
1622574900000|2021-06-01 19:15:00|199733.5|199583.5|199698.7|199648.7|199758.1|199662.8|199639.5|199533|735
1622575200000|2021-06-01 19:20:00|199698.5|199648.5|199648.3|199598.3|199749.2|199654.7|199635.1|199546.5|674
1622575500000|2021-06-01 19:25:00|199648.6|199598.6|199672.4|199522.4|199695.9|199602.6|199580.5|199494.2|668
1622575800000|2021-06-01 19:30:00|199676.4|199526.4|199685.3|199635.3|199763.1|199661.2|199658.3|199525.5|775
1622576100000|2021-06-01 19:35:00|199685.6|199635.6|199683.7|199533.7|199736.5|199671.6|199645.9|199532.9|666
1622576400000|2021-06-01 19:40:00|199684.1|199534.1|199701.6|199551.6|199707.2|199596.2|199615|199513|718
1622576700000|2021-06-01 19:45:00|199700.9|199550.9|199602.7|199452.7|199702|199582.9|199541.3|199441.6|667
1622577000000|2021-06-01 19:50:00|199559.3|199509.3|199630.1|199480.1|199700.5|199598.8|199559.3|199459.3|808
1622577300000|2021-06-01 19:55:00|199629.6|199479.6|199719.3|199569.3|199731.4|199632|199578.7|199472.6|820
1622577600000|2021-06-01 20:00:00|199716.1|199566.1|199792.1|199642.1|199885.7|199761.2|199716.1|199566.1|644
1622577900000|2021-06-01 20:05:00|199792.2|199642.2|199800.2|199650.2|199845.6|199715|199765|199628.3|566
1622578200000|2021-06-01 20:10:00|199798.8|199648.8|199867.2|199717.2|199879.8|199732.2|199766.8|199630.9|584
1622578500000|2021-06-01 20:15:00|199870.7|199720.7|199850.4|199700.4|199882.7|199732.7|199841.9|199691.9|447
1622578800000|2021-06-01 20:20:00|199852.9|199702.9|199849.5|199699.5|199864.8|199761.1|199789.9|199686.7|490
1622579100000|2021-06-01 20:25:00|199850.5|199700.5|199730.6|199580.6|199850.5|199700.5|199677.9|199548.8|517
1622579400000|2021-06-01 20:30:00|199729.3|199579.3|199760.2|199610.2|199771|199621|199729.3|199579.3|283
1622579700000|2021-06-01 20:35:00|199759.4|199609.4|199722.8|199572.8|199772.5|199622.5|199715.4|199565.4|353
1622580000000|2021-06-01 20:40:00|199722.6|199572.6|199727.8|199577.8|199768|199618|199714.1|199564.1|457
1622580300000|2021-06-01 20:45:00|199728.1|199578.1|199749|199599|199767.8|199617.8|199728.1|199578.1|434
1622580600000|2021-06-01 20:50:00|199752.8|199602.8|199715.3|199565.3|199775|199625|199696.6|199546.6|508
1622580900000|2021-06-01 20:55:00|199716|199566|199775|199625|199775.8|199625.8|199688.5|199538.5|407
1622581200000|2021-06-01 21:00:00|199786.2|199636.2|199686|199367|199795.1|199645.1|199600.5|199281.5|71
1622581500000|2021-06-01 21:05:00|199646.6|199327.6|199642.3|199323.3|199735|199416|199598.6|199279.6|139
1622581800000|2021-06-01 21:10:00|199612.5|199293.5|199725.3|199406.3|199735.5|199416.5|199586.3|199267.3|126
1622582100000|2021-06-01 21:15:00|199722.4|199403.4|199689.9|199370.9|199749|199430|199602.6|199283.6|119
1622582400000|2021-06-01 21:20:00|199688.1|199369.1|199686.4|199367.4|199771.2|199452.2|199657.5|199338.5|246
1622582700000|2021-06-01 21:25:00|199687.7|199368.7|199740.3|199421.3|199760.6|199441.6|199550.5|199231.5|304
1622583000000|2021-06-01 21:30:00|199741.1|199422.1|199737.2|199418.2|199762.6|199454|199574.7|199335.9|302
1622583300000|2021-06-01 21:35:00|199724.5|199405.5|199717.1|199431|199766.2|199481|199565.8|199313.2|333
1622583600000|2021-06-01 21:40:00|199727|199431.9|199725|199454|199749.4|199478.5|199535.9|199316.3|384
1622583900000|2021-06-01 21:45:00|199616.5|199466.5|199737.1|199418.1|199753.3|199472.7|199606.2|199348.3|447
1622584200000|2021-06-01 21:50:00|199734.2|199415.2|199697.9|199378.9|199759.3|199480|199622.6|199320.9|419
1622584500000|2021-06-01 21:55:00|199696.9|199377.9|199641.5|199369.6|199734.2|199415.2|199631.7|199318|404
1622584800000|2021-06-01 22:00:00|199695.2|199425.8|199740.4|199590.4|199774.8|199595|199644.4|199373.2|618
1622585100000|2021-06-01 22:05:00|199740.9|199590.9|199796.8|199646.8|199827.7|199677.7|199735.4|199585.4|567
1622585400000|2021-06-01 22:10:00|199799.1|199649.1|199813.8|199663.8|199822.5|199672.5|199791.7|199641.7|490
1622585700000|2021-06-01 22:15:00|199816.7|199666.7|199779.9|199629.9|199817.6|199667.6|199746.5|199596.5|307
1622586000000|2021-06-01 22:20:00|199776.4|199626.4|199775|199625|199789.2|199639.2|199763.7|199613.7|275
1622586300000|2021-06-01 22:25:00|199772.5|199622.5|199755.1|199605.1|199779.8|199629.8|199749|199599|255
1622586600000|2021-06-01 22:30:00|199784.9|199634.9|199758.9|199608.9|199787.9|199637.9|199753.9|199603.9|295
1622586900000|2021-06-01 22:35:00|199758.8|199608.8|199752.3|199602.3|199759.4|199609.4|199739.6|199589.6|295
1622587200000|2021-06-01 22:40:00|199752.8|199602.8|199799.8|199649.8|199811.5|199661.5|199747.3|199597.3|333
1622587500000|2021-06-01 22:45:00|199798.8|199648.8|199811|199661|199818.5|199668.5|199797.8|199647.8|276
1622587800000|2021-06-01 22:50:00|199812|199662|199818.1|199668.1|199831.6|199681.6|199799.7|199649.7|268
1622588100000|2021-06-01 22:55:00|199817.9|199667.9|199810.4|199660.4|199826.2|199676.2|199801.8|199651.8|281
1622588400000|2021-06-01 23:00:00|199813.8|199663.8|199762.1|199612.1|199825.6|199675.6|199745.4|199595.4|357
1622588700000|2021-06-01 23:05:00|199763.6|199613.6|199775.1|199625.1|199790.9|199640.9|199752.3|199602.3|251
1622589000000|2021-06-01 23:10:00|199775.3|199625.3|199766.2|199616.2|199778.8|199628.8|199746.9|199596.9|223
1622589300000|2021-06-01 23:15:00|199764.1|199614.1|199774.1|199624.1|199791.1|199641.1|199762.5|199612.5|245
1622589600000|2021-06-01 23:20:00|199774.9|199624.9|199797.6|199647.6|199805.8|199655.8|199773.3|199623.3|280
1622589900000|2021-06-01 23:25:00|199797.2|199647.2|199774.7|199624.7|199797.2|199647.2|199757.7|199607.7|318
1622590200000|2021-06-01 23:30:00|199774.6|199624.6|199803.7|199653.7|199806|199656|199764.3|199614.3|338
1622590500000|2021-06-01 23:35:00|199802.9|199652.9|199820.6|199670.6|199829.2|199679.2|199799.5|199649.5|328
1622590800000|2021-06-01 23:40:00|199821.1|199671.1|199807|199657|199826.3|199676.3|199801|199651|324
1622591100000|2021-06-01 23:45:00|199806.1|199656.1|199797|199647|199825.2|199675.2|199788.4|199638.4|351
1622591400000|2021-06-01 23:50:00|199797.1|199647.1|199753.2|199603.2|199797.9|199647.9|199745.5|199595.5|355
1622591700000|2021-06-01 23:55:00|199754.2|199604.2|199712.6|199562.6|199756.1|199606.1|199708.1|199558.1|299
1622592000000|2021-06-02 00:00:00|199713.1|199563.1|199698.1|199548.1|199763|199613|199694.4|199544.4|556
1622592300000|2021-06-02 00:05:00|199698|199548|199685|199535|199746.3|199596.3|199685|199535|508
1622592600000|2021-06-02 00:10:00|199690.3|199540.3|199652.7|199502.7|199703.6|199553.6|199651.3|199501.3|518
1622592900000|2021-06-02 00:15:00|199653.2|199503.2|199552.3|199402.3|199655.7|199505.7|199542.9|199392.9|516
1622593200000|2021-06-02 00:20:00|199551.2|199401.2|199580.8|199430.8|199612.6|199462.6|199541.1|199391.1|504
1622593500000|2021-06-02 00:25:00|199578.8|199428.8|199573.1|199423.1|199592.1|199442.1|199553.2|199403.2|434
1622593800000|2021-06-02 00:30:00|199570.3|199420.3|199618.1|199468.1|199628|199478|199537.4|199387.4|540
1622594100000|2021-06-02 00:35:00|199616.7|199466.7|199581.4|199431.4|199618|199468|199551.2|199401.2|412
1622594400000|2021-06-02 00:40:00|199582|199432|199581.7|199431.7|199589.5|199439.5|199570.7|199420.7|369
1622594700000|2021-06-02 00:45:00|199581.9|199431.9|199581.1|199431.1|199588.4|199438.4|199569.1|199419.1|426
1622595000000|2021-06-02 00:50:00|199579.5|199429.5|199581.5|199431.5|199593.1|199443.1|199575|199425|529
1622595300000|2021-06-02 00:55:00|199582.4|199432.4|199578.2|199428.2|199588.9|199438.9|199573.5|199423.5|559
1622595600000|2021-06-02 01:00:00|199578.5|199428.5|199531.5|199381.5|199589.4|199439.4|199530.9|199380.9|443
1622595900000|2021-06-02 01:05:00|199530.8|199380.8|199590.6|199440.6|199597.8|199447.8|199525.3|199375.3|442
1622596200000|2021-06-02 01:10:00|199590|199440|199560.1|199410.1|199603|199453|199555.1|199405.1|439
1622596500000|2021-06-02 01:15:00|199559.3|199409.3|199505.2|199355.2|199559.4|199409.4|199496.1|199346.1|541
1622596800000|2021-06-02 01:20:00|199504.5|199354.5|199515.3|199365.3|199524.1|199374.1|199497.1|199347.1|340
1622597100000|2021-06-02 01:25:00|199515.5|199365.5|199583.8|199433.8|199584.2|199434.2|199494.1|199344.1|490
1622597400000|2021-06-02 01:30:00|199589.8|199439.8|199584.8|199434.8|199595.5|199445.5|199500.8|199350.8|733
1622597700000|2021-06-02 01:35:00|199585|199435|199564.7|199414.7|199622|199472|199558.8|199408.8|582
1622598000000|2021-06-02 01:40:00|199576.9|199426.9|199510.3|199360.3|199580.1|199430.1|199508.6|199358.6|507
1622598300000|2021-06-02 01:45:00|199510|199360|199538.3|199388.3|199555.7|199405.7|199491.2|199341.2|472
1622598600000|2021-06-02 01:50:00|199538.2|199388.2|199578.9|199428.9|199599.2|199449.2|199528.8|199378.8|587
1622598900000|2021-06-02 01:55:00|199579.3|199429.3|199656.2|199506.2|199670.6|199520.6|199545.5|199395.5|509
1622599200000|2021-06-02 02:00:00|199657.3|199507.3|199659.7|199509.7|199671.6|199521.6|199650.1|199500.1|506
1622599500000|2021-06-02 02:05:00|199658.9|199508.9|199656.6|199506.6|199665.9|199515.9|199625.4|199475.4|506
1622599800000|2021-06-02 02:10:00|199656.9|199506.9|199639.4|199489.4|199658.7|199508.7|199611.9|199461.9|461
1622600100000|2021-06-02 02:15:00|199638.6|199488.6|199630.6|199480.6|199654.4|199504.4|199612.2|199462.2|486
1622600400000|2021-06-02 02:20:00|199630.5|199480.5|199542|199392|199633.6|199483.6|199539.7|199389.7|462
1622600700000|2021-06-02 02:25:00|199540.9|199390.9|199560.5|199410.5|199564.8|199414.8|199529|199379|410
1622601000000|2021-06-02 02:30:00|199561.3|199411.3|199515.6|199365.6|199561.3|199411.3|199512|199362|458
1622601300000|2021-06-02 02:35:00|199514.1|199364.1|199511.4|199361.4|199548.7|199398.7|199508.4|199358.4|419
1622601600000|2021-06-02 02:40:00|199513.2|199363.2|199521.3|199371.3|199546.1|199396.1|199505.1|199355.1|389
1622601900000|2021-06-02 02:45:00|199520|199370|199561.6|199411.6|199573.6|199423.6|199519.8|199369.8|414
1622602200000|2021-06-02 02:50:00|199562.5|199412.5|199602.1|199452.1|199603.2|199453.2|199555.7|199405.7|450
1622602500000|2021-06-02 02:55:00|199603.6|199453.6|199622.1|199472.1|199634.7|199484.7|199600.9|199450.9|380
1622602800000|2021-06-02 03:00:00|199622.4|199472.4|199623|199473|199634.2|199484.2|199613.7|199463.7|367
1622603100000|2021-06-02 03:05:00|199623.1|199473.1|199606.2|199456.2|199630.2|199480.2|199586.5|199436.5|354
1622603400000|2021-06-02 03:10:00|199606.1|199456.1|199621.9|199471.9|199631.3|199481.3|199606.1|199456.1|361
1622603700000|2021-06-02 03:15:00|199622.7|199472.7|199610.7|199460.7|199625.6|199475.6|199586.2|199436.2|365
1622604000000|2021-06-02 03:20:00|199611.8|199461.8|199621.8|199471.8|199634|199484|199594.9|199444.9|359
1622604300000|2021-06-02 03:25:00|199621.4|199471.4|199668.4|199518.4|199669|199519|199619.8|199469.8|403
1622604600000|2021-06-02 03:30:00|199668|199518|199702.8|199552.8|199704.7|199554.7|199658.6|199508.6|383
1622604900000|2021-06-02 03:35:00|199700.3|199550.3|199703.2|199553.2|199708|199558|199688.4|199538.4|323
1622605200000|2021-06-02 03:40:00|199703.5|199553.5|199699.8|199549.8|199710.2|199560.2|199694|199544|341
1622605500000|2021-06-02 03:45:00|199701|199551|199693.3|199543.3|199706.4|199556.4|199689.8|199539.8|298
1622605800000|2021-06-02 03:50:00|199692.1|199542.1|199697.2|199547.2|199702.9|199552.9|199684.7|199534.7|378
1622606100000|2021-06-02 03:55:00|199697.3|199547.3|199694.8|199544.8|199709.1|199559.1|199685.4|199535.4|347
1622606400000|2021-06-02 04:00:00|199696.8|199546.8|199704.3|199554.3|199708.9|199558.9|199687|199537|354
1622606700000|2021-06-02 04:05:00|199704.1|199554.1|199701.3|199551.3|199706.4|199556.4|199694|199544|403
1622607000000|2021-06-02 04:10:00|199700|199550|199690.5|199540.5|199702.7|199552.7|199677.4|199527.4|446
1622607300000|2021-06-02 04:15:00|199687.4|199537.4|199708.7|199558.7|199711.9|199561.9|199682.9|199532.9|323
1622607600000|2021-06-02 04:20:00|199707.2|199557.2|199706|199556|199710.1|199560.1|199700.9|199550.9|216
1622607900000|2021-06-02 04:25:00|199704.2|199554.2|199687.5|199537.5|199720.7|199570.7|199687|199537|409
1622608200000|2021-06-02 04:30:00|199688.3|199538.3|199675.6|199525.6|199691.6|199541.6|199631.8|199481.8|418
1622608500000|2021-06-02 04:35:00|199675.7|199525.7|199650.8|199500.8|199677.1|199527.1|199646.7|199496.7|351
1622608800000|2021-06-02 04:40:00|199648.6|199498.6|199616.3|199466.3|199654.2|199504.2|199612.7|199462.7|373
1622609100000|2021-06-02 04:45:00|199621|199471|199695.8|199545.8|199705|199555|199616.5|199466.5|347
1622609400000|2021-06-02 04:50:00|199695.7|199545.7|199728.6|199578.6|199740.6|199590.6|199693.2|199543.2|402
1622609700000|2021-06-02 04:55:00|199728.4|199578.4|199746.8|199596.8|199752.6|199602.6|199716.5|199566.5|347
1622610000000|2021-06-02 05:00:00|199746.1|199596.1|199807.1|199657.1|199812.8|199662.8|199736|199586|538
1622610300000|2021-06-02 05:05:00|199806.6|199656.6|199766.1|199616.1|199825.5|199675.5|199759.9|199609.9|576
1622610600000|2021-06-02 05:10:00|199766.4|199616.4|199834.3|199684.3|199834.3|199684.3|199739.1|199589.1|404
1622610900000|2021-06-02 05:15:00|199830.4|199680.4|199815.5|199665.5|199840.9|199690.9|199771.2|199621.2|490
1622611200000|2021-06-02 05:20:00|199815.8|199665.8|199782.5|199632.5|199831.7|199681.7|199776.8|199626.8|415
1622611500000|2021-06-02 05:25:00|199782.9|199632.9|199788.8|199638.8|199791.2|199641.2|199736.5|199586.5|417
1622611800000|2021-06-02 05:30:00|199786.1|199636.1|199768.4|199618.4|199840.9|199690.9|199762.5|199612.5|473
1622612100000|2021-06-02 05:35:00|199769.1|199619.1|199754.3|199604.3|199789|199639|199746.4|199596.4|457
1622612400000|2021-06-02 05:40:00|199752.7|199602.7|199712.2|199562.2|199758.2|199608.2|199697.7|199547.7|406
1622612700000|2021-06-02 05:45:00|199711.6|199561.6|199673.7|199523.7|199726.1|199576.1|199645.4|199495.4|463
1622613000000|2021-06-02 05:50:00|199673.4|199523.4|199661.5|199511.5|199678|199528|199656.7|199506.7|445
1622613300000|2021-06-02 05:55:00|199665.1|199515.1|199774.3|199624.3|199774.9|199624.9|199665.1|199515.1|437
1622613600000|2021-06-02 06:00:00|199775.2|199625.2|199898.7|199748.7|199900.4|199750.4|199775.2|199625.2|721
1622613900000|2021-06-02 06:05:00|199898.8|199748.8|199937.3|199787.3|199962|199812|199845.8|199695.8|751
1622614200000|2021-06-02 06:10:00|199936.8|199786.8|199921.9|199771.9|199945.5|199795.5|199860.3|199710.3|759
1622614500000|2021-06-02 06:15:00|199922.2|199772.2|199916.8|199766.8|199963|199813|199901.3|199751.3|789
1622614800000|2021-06-02 06:20:00|199917.7|199767.7|199958|199808|199958|199808|199886.4|199736.4|771
1622615100000|2021-06-02 06:25:00|199949.8|199799.8|199921.6|199771.6|199993.8|199843.8|199918.2|199768.2|770
1622615400000|2021-06-02 06:30:00|199922.4|199772.4|199888.5|199738.5|199962.4|199812.4|199854.7|199704.7|770
1622615700000|2021-06-02 06:35:00|199886.3|199736.3|199978.7|199828.7|200006.1|199856.1|199879.8|199729.8|771
1622616000000|2021-06-02 06:40:00|199978.3|199828.3|199979.1|199829.1|200030|199880|199965.2|199815.2|848
1622616300000|2021-06-02 06:45:00|199978.5|199828.5|199943.6|199793.6|200009.5|199859.5|199923.4|199773.4|821
1622616600000|2021-06-02 06:50:00|199943.7|199793.7|199880.7|199730.7|199963|199813|199831.8|199681.8|847
1622616900000|2021-06-02 06:55:00|199879.6|199729.6|199891|199741|199978.4|199828.4|199879.6|199729.6|811
1622617200000|2021-06-02 07:00:00|199889.6|199739.6|199900.3|199750.3|200004.2|199854.2|199873|199723|982
1622617500000|2021-06-02 07:05:00|199901.1|199751.1|199861|199711|199915.6|199765.6|199848.5|199698.5|947
1622617800000|2021-06-02 07:10:00|199862.8|199712.8|199895.8|199745.8|199980.5|199830.5|199858.6|199708.6|758
1622618100000|2021-06-02 07:15:00|199895.9|199745.9|199873.5|199723.5|199909.4|199759.4|199825.1|199675.1|855
1622618400000|2021-06-02 07:20:00|199871.8|199721.8|199831|199681|199908.6|199758.6|199806.1|199656.1|892
1622618700000|2021-06-02 07:25:00|199830.4|199680.4|199972.4|199822.4|199986.7|199836.7|199830.4|199680.4|931
1622619000000|2021-06-02 07:30:00|199971.5|199821.5|199932.7|199782.7|200007.4|199857.4|199922.3|199772.3|874
1622619300000|2021-06-02 07:35:00|199933.1|199783.1|199848.2|199698.2|199941.2|199791.2|199838.1|199688.1|843
1622619600000|2021-06-02 07:40:00|199853.9|199703.9|199860.7|199710.7|199906.7|199756.7|199812.1|199662.1|809
1622619900000|2021-06-02 07:45:00|199859.8|199709.8|199907.2|199757.2|199930.3|199780.3|199854.8|199704.8|795
1622620200000|2021-06-02 07:50:00|199906.8|199756.8|200098|199948|200107.4|199958.8|199901.1|199751.1|841
1622620500000|2021-06-02 07:55:00|200099.3|199949.3|200102.6|199952.6|200135.4|199985.4|200076.3|199926.3|906
1622620800000|2021-06-02 08:00:00|200102.3|199952.3|200024.3|199874.3|200133|199983|200008.5|199858.5|870
1622621100000|2021-06-02 08:05:00|200024.8|199874.8|200090.7|199940.7|200133.4|199983.4|200016.5|199866.5|808
1622621400000|2021-06-02 08:10:00|200093.7|199943.7|200019.7|199869.7|200093.7|199943.7|199991.6|199841.6|895
1622621700000|2021-06-02 08:15:00|200020.3|199870.3|200029.8|199879.8|200136.4|199986.4|200010.1|199860.1|893
1622622000000|2021-06-02 08:20:00|200030.2|199880.2|200118.6|199968.6|200126.9|199976.9|200029|199879|904
1622622300000|2021-06-02 08:25:00|200118.9|199968.9|200186.7|200036.7|200201.4|200051.4|200063.2|199913.2|865
1622622600000|2021-06-02 08:30:00|200187.3|200037.3|200172.4|200022.4|200191|200041|200094.2|199944.2|880
1622622900000|2021-06-02 08:35:00|200173.2|200023.2|200208.8|200058.8|200309|200159|200165.8|200015.8|870
1622623200000|2021-06-02 08:40:00|200209.2|200059.2|200184.7|200034.7|200234.1|200084.1|200161.1|200011.1|866
1622623500000|2021-06-02 08:45:00|200182.2|200032.2|200211.4|200061.4|200216.9|200066.9|200169.8|200019.8|854
1622623800000|2021-06-02 08:50:00|200211|200061|200173.3|200023.3|200252.1|200102.1|200119.4|199969.4|877
1622624100000|2021-06-02 08:55:00|200175.6|200025.6|200094.2|199944.2|200211.3|200061.3|200092.6|199942.6|934
1622624400000|2021-06-02 09:00:00|200094.8|199944.8|199882.8|199732.8|200099.5|199949.5|199874|199724|850
1622624700000|2021-06-02 09:05:00|199878.5|199728.5|199852.1|199702.1|199944.4|199794.4|199792.7|199693.9|829
1622625000000|2021-06-02 09:10:00|199852.8|199702.8|199852.7|199702.7|199928.7|199778.7|199838.8|199688.8|786
1622625300000|2021-06-02 09:15:00|199852.8|199702.8|199750.1|199600.1|199907.3|199757.3|199703.2|199598.3|800
1622625600000|2021-06-02 09:20:00|199749.5|199599.5|199779|199629|199797.3|199647.3|199743.4|199593.4|704
1622625900000|2021-06-02 09:25:00|199780.4|199630.4|199780|199630|199812.5|199662.5|199765.1|199615.1|722
1622626200000|2021-06-02 09:30:00|199780.1|199630.1|199879|199729|199914.3|199764.3|199771.8|199621.8|873
1622626500000|2021-06-02 09:35:00|199878.2|199728.2|199862.5|199712.5|199892.9|199742.9|199849.9|199699.9|693
1622626800000|2021-06-02 09:40:00|199862.6|199712.6|199854.8|199704.8|199863.8|199713.8|199843|199693|697
1622627100000|2021-06-02 09:45:00|199856|199706|199816.6|199666.6|199856|199706|199803.9|199653.9|677
1622627400000|2021-06-02 09:50:00|199816.4|199666.4|199818.1|199668.1|199822.6|199672.6|199771.5|199621.5|554
1622627700000|2021-06-02 09:55:00|199819.5|199669.5|199821.3|199671.3|199860.6|199710.6|199812.1|199662.1|599
1622628000000|2021-06-02 10:00:00|199822.5|199672.5|199820.9|199670.9|199867.4|199717.4|199812|199662|706
1622628300000|2021-06-02 10:05:00|199822|199672|199811|199661|199837.9|199687.9|199805.5|199655.5|689
1622628600000|2021-06-02 10:10:00|199809.4|199659.4|199783.7|199633.7|199826.2|199676.2|199777.5|199627.5|679
1622628900000|2021-06-02 10:15:00|199783.5|199633.5|199783.3|199633.3|199819.3|199669.3|199774.1|199624.1|679
1622629200000|2021-06-02 10:20:00|199781.8|199631.8|199817.1|199667.1|199821.5|199671.5|199779.6|199629.6|727
1622629500000|2021-06-02 10:25:00|199816.7|199666.7|199822.1|199672.1|199887|199737|199815.2|199665.2|779
1622629800000|2021-06-02 10:30:00|199820.4|199670.4|199899.5|199749.5|199912.4|199762.4|199816.3|199666.3|750
1622630100000|2021-06-02 10:35:00|199900.1|199750.1|199898|199748|199909.7|199759.7|199868.4|199718.4|697
1622630400000|2021-06-02 10:40:00|199897.9|199747.9|199895.6|199745.6|199906|199756|199888.9|199738.9|535
1622630700000|2021-06-02 10:45:00|199895.9|199745.9|199869.5|199719.5|199903.9|199753.9|199855.8|199705.8|627
1622631000000|2021-06-02 10:50:00|199869|199719|199934.6|199784.6|199939.8|199789.8|199835.5|199685.5|776
1622631300000|2021-06-02 10:55:00|199940.9|199790.9|199967.9|199817.9|199967.9|199817.9|199885|199735|642
1622631600000|2021-06-02 11:00:00|199965.4|199815.4|200015.1|199865.1|200029.5|199879.5|199965.4|199815.4|511
1622631900000|2021-06-02 11:05:00|200014.3|199864.3|200016.3|199866.3|200031|199928.3|199972.8|199828.2|531
1622632200000|2021-06-02 11:10:00|200016.2|199866.2|200028|199878|200036|199886|200014.5|199864.5|523
1622632500000|2021-06-02 11:15:00|200028.3|199878.3|200063.5|199913.5|200076.2|199947.6|199948.9|199849|570
1622632800000|2021-06-02 11:20:00|200064|199914|200178.2|200028.2|200185.8|200035.8|200059.5|199912.5|692
1622633100000|2021-06-02 11:25:00|200178|200028|200137.6|199987.6|200178.9|200030.1|200078|199972.3|712
1622633400000|2021-06-02 11:30:00|200138.9|199988.9|200086.7|199936.7|200158.5|200008.5|200029.6|199882.5|691
1622633700000|2021-06-02 11:35:00|200088.7|199938.7|200028.9|199878.9|200130.6|200007.2|200000|199872.1|780
1622634000000|2021-06-02 11:40:00|200030.2|199880.2|199884.3|199734.3|200060.3|199920.2|199856.9|199706.9|692
1622634300000|2021-06-02 11:45:00|199882.6|199732.6|199855.6|199705.6|199883.5|199763|199813|199698.5|645
1622634600000|2021-06-02 11:50:00|199855.9|199705.9|199862.4|199712.4|199875.6|199768.1|199804.8|199697.6|656
1622634900000|2021-06-02 11:55:00|199862.8|199712.8|199894.1|199744.1|199896.4|199769.2|199808.2|199690.8|659
1622635200000|2021-06-02 12:00:00|199902.1|199752.1|199727.5|199577.5|199945.5|199845.9|199721.5|199571.5|920
1622635500000|2021-06-02 12:05:00|199728.7|199578.7|199733.4|199583.4|199752|199602|199724.9|199574.9|909
1622635800000|2021-06-02 12:10:00|199734|199584|199690.8|199540.8|199734.4|199621.3|199646.8|199519.7|754
1622636100000|2021-06-02 12:15:00|199691.6|199541.6|199685|199535|199798|199662.4|199655.9|199524|679
1622636400000|2021-06-02 12:20:00|199685.8|199535.8|199622.8|199472.8|199721.7|199581.8|199523.1|199444.7|914
1622636700000|2021-06-02 12:25:00|199619.8|199469.8|199709.8|199559.8|199739.8|199638.8|199560.1|199457.8|821
1622637000000|2021-06-02 12:30:00|199708.1|199558.1|199674.1|199524.1|199708.1|199558.1|199560.3|199441|892
1622637300000|2021-06-02 12:35:00|199671.5|199521.5|199815.1|199665.1|199832.7|199682.7|199605.2|199496.2|915
1622637600000|2021-06-02 12:40:00|199807.3|199657.3|199903.9|199753.9|199973|199870.1|199793.6|199643.6|918
1622637900000|2021-06-02 12:45:00|199901.8|199751.8|199694.1|199544.1|199911.8|199761.8|199687.5|199537.5|905
1622638200000|2021-06-02 12:50:00|199693.6|199543.6|199663.2|199513.2|199739.9|199635|199638|199493.6|828
1622638500000|2021-06-02 12:55:00|199663.3|199513.3|199702.1|199552.1|199760.1|199639.3|199597|199491.7|889
1622638800000|2021-06-02 13:00:00|199706.6|199556.6|199672.4|199522.4|199716.8|199611.7|199610.1|199516.4|760
1622639100000|2021-06-02 13:05:00|199671.5|199521.5|199838.2|199688.2|199845.8|199744.2|199613|199509.7|846
1622639400000|2021-06-02 13:10:00|199839.1|199689.1|199809.9|199659.9|199846.2|199744.1|199683.7|199586.9|884
1622639700000|2021-06-02 13:15:00|199811.9|199661.9|199780.3|199630.3|199899.4|199798.7|199740.2|199621.9|920
1622640000000|2021-06-02 13:20:00|199780.5|199630.5|199715.6|199565.6|199824.7|199704.6|199679.9|199542|903
1622640300000|2021-06-02 13:25:00|199714.7|199564.7|199616.7|199566.7|199714.7|199588.9|199613.5|199498.2|698
1622640600000|2021-06-02 13:30:00|199668.5|199518.5|199663.2|199513.2|199801.7|199692.1|199600.1|199499.6|919
1622640900000|2021-06-02 13:35:00|199667.8|199517.8|199673.5|199523.5|199740.5|199640.5|199605.8|199508.1|1001
1622641200000|2021-06-02 13:40:00|199673.1|199523.1|199551.2|199401.2|199674|199566|199414.2|199314.8|835
1622641500000|2021-06-02 13:45:00|199550.7|199400.7|199458.2|199308.2|199553|199449.4|199381.7|199279.2|940
1622641800000|2021-06-02 13:50:00|199459.3|199309.3|199473.6|199323.6|199531.8|199426.1|199401.1|199251.1|956
1622642100000|2021-06-02 13:55:00|199474.9|199324.9|199464.6|199314.6|199551.7|199421.1|199426.8|199276.8|1086
1622642400000|2021-06-02 14:00:00|199462.5|199312.5|199522.9|199372.9|199572.9|199467.5|199448.8|199298.8|1023
1622642700000|2021-06-02 14:05:00|199524.4|199374.4|199319.1|199169.1|199553.9|199446.4|199285.8|199157.6|931
1622643000000|2021-06-02 14:10:00|199318.3|199168.3|199368.4|199218.4|199394|199294.7|199290.6|199162.9|956
1622643300000|2021-06-02 14:15:00|199368.7|199218.7|199268.9|199218.9|199368.7|199252.1|199158.2|199057.2|872
1622643600000|2021-06-02 14:20:00|199269.4|199219.4|199256.1|199106.1|199326|199225.2|199188.7|199096.1|916
1622643900000|2021-06-02 14:25:00|199256.2|199106.2|199310.3|199160.3|199378.7|199228.7|199198.3|199097.6|929
1622644200000|2021-06-02 14:30:00|199311.1|199161.1|199388.2|199238.2|199422.7|199322.1|199264.3|199118.8|952
1622644500000|2021-06-02 14:35:00|199387.1|199237.1|199403.8|199353.8|199494.8|199393|199327|199200.9|881
1622644800000|2021-06-02 14:40:00|199404.7|199354.7|199483.9|199433.9|199552|199453.8|199390.5|199278.4|913
1622645100000|2021-06-02 14:45:00|199486.3|199436.3|199610.9|199560.9|199663.7|199563.5|199479.4|199381.3|907
1622645400000|2021-06-02 14:50:00|199611.9|199561.9|199652.3|199502.3|199667.8|199562|199530.8|199380.8|905
1622645700000|2021-06-02 14:55:00|199651|199501|199405.1|199255.1|199651|199521.8|199206.5|199099.3|1080
1622646000000|2021-06-02 15:00:00|199404|199254|199300.5|199150.5|199404|199272|199207.9|199098.2|1056
1622646300000|2021-06-02 15:05:00|199297.2|199147.2|199313.3|199263.3|199401.9|199290.2|199244|199139.8|846
1622646600000|2021-06-02 15:10:00|199312.7|199262.7|199150.8|199000.8|199354.7|199263.3|199091.8|198989.6|828
1622646900000|2021-06-02 15:15:00|199150.1|199000.1|199184.3|199034.3|199193.5|199096.2|199045.8|198942.3|862
1622647200000|2021-06-02 15:20:00|199184.2|199034.2|199069.5|198919.5|199226.8|199124.5|199037.7|198903.8|832
1622647500000|2021-06-02 15:25:00|199068.7|198918.7|199045|198995|199106.4|199006.2|198999.2|198895.2|796
1622647800000|2021-06-02 15:30:00|199049.9|198999.9|199052.5|199002.5|199109.7|199011|199006.7|198900|723
1622648100000|2021-06-02 15:35:00|199054.5|199004.5|199021.7|198971.7|199114.4|199005.3|199003.9|198903.2|875
1622648400000|2021-06-02 15:40:00|199023.8|198973.8|199084.2|198934.2|199096.3|198997.3|198991.9|198893.9|775
1622648700000|2021-06-02 15:45:00|199027.2|198977.2|198962.3|198912.3|199093.1|198996.6|198953.8|198862.5|770
1622649000000|2021-06-02 15:50:00|198960.6|198910.6|198923.5|198873.5|199024.8|198926|198869.8|198776.2|819
1622649300000|2021-06-02 15:55:00|198921.5|198871.5|199054.3|198904.3|199094.1|198982.1|198900.9|198802.8|852
1622649600000|2021-06-02 16:00:00|199060.6|198910.6|199106.4|198956.4|199112.9|199011.7|198999.7|198888.4|875
1622649900000|2021-06-02 16:05:00|199103|198953|199136.3|199086.3|199198.1|199096.5|199044.9|198937.7|849
1622650200000|2021-06-02 16:10:00|199137.1|199087.1|199167.7|199117.7|199265.5|199162|199128.8|199029.9|758
1622650500000|2021-06-02 16:15:00|199166|199116|199230.9|199180.9|199269.7|199183.1|199110|199013.2|706
1622650800000|2021-06-02 16:20:00|199231|199181|199255.9|199105.9|199275.6|199182.9|199160.3|199055|712
1622651100000|2021-06-02 16:25:00|199256|199106|199142.6|198992.6|199277.9|199171.8|199092.3|198990.2|935
1622651400000|2021-06-02 16:30:00|199144.9|198994.9|199109.2|198959.2|199146.1|199048.1|199014.6|198915|721
1622651700000|2021-06-02 16:35:00|199112.8|198962.8|199134.7|199084.7|199187.9|199084.7|199063.3|198955.4|785
1622652000000|2021-06-02 16:40:00|199137.9|199087.9|199185.5|199135.5|199230.6|199136.8|199104.2|199002.4|744
1622652300000|2021-06-02 16:45:00|199183.1|199133.1|199228.9|199178.9|199281.6|199181.3|199157.3|199064.1|747
1622652600000|2021-06-02 16:50:00|199229|199179|199296|199146|199307.9|199210.3|199202|199106.3|640
1622652900000|2021-06-02 16:55:00|199295.7|199145.7|199131.7|199081.7|199299.3|199151.8|199118.3|199016.4|696
1622653200000|2021-06-02 17:00:00|199132.6|199082.6|199036.8|198886.8|199180.2|199084.2|198978.5|198876.4|682
1622653500000|2021-06-02 17:05:00|199034.5|198884.5|198983.1|198933.1|199056.5|198954.6|198971.9|198876.4|756
1622653800000|2021-06-02 17:10:00|198983.6|198933.6|199050.2|198900.2|199071.8|198966|198962.8|198862.7|784
1622654100000|2021-06-02 17:15:00|199047.8|198897.8|199021|198871|199106.3|198998.4|198970.1|198870.4|678
1622654400000|2021-06-02 17:20:00|199020.9|198870.9|199083.7|199033.7|199130.7|199035.8|198960.6|198859.6|808
1622654700000|2021-06-02 17:25:00|199141.9|198991.9|199062.4|198912.4|199147.8|199054.5|199004.9|198899.9|747
1622655000000|2021-06-02 17:30:00|199055.8|198905.8|199077.5|198927.5|199105.7|199003.5|198963.4|198864|695
1622655300000|2021-06-02 17:35:00|199077.6|198927.6|199109.3|198959.3|199150.6|199040|199032.2|198917.3|690
1622655600000|2021-06-02 17:40:00|199109|198959|199051.2|198901.2|199116.1|199010.5|198927.8|198828.8|713
1622655900000|2021-06-02 17:45:00|199051.3|198901.3|199052.3|199002.3|199122|199022.4|199038.1|198888.1|749
1622656200000|2021-06-02 17:50:00|199051.6|199001.6|199103.6|198953.6|199117.3|199009.9|199046.9|198938.7|705
1622656500000|2021-06-02 17:55:00|199103.5|198953.5|199052.3|198902.3|199116.1|199015.9|198995.4|198887.6|647
1622656800000|2021-06-02 18:00:00|199053.7|198903.7|199023.2|198873.2|199067.5|198960.4|198937.8|198843.6|680
1622657100000|2021-06-02 18:05:00|199023|198873|199057.8|198907.8|199097.7|198947.9|198972.6|198847.9|733
1622657400000|2021-06-02 18:10:00|199059.7|198909.7|199027.5|198977.5|199128.7|199016.3|199025.3|198890.5|702
1622657700000|2021-06-02 18:15:00|199028.2|198978.2|198999.1|198849.1|199078.4|198982.9|198932.8|198838.7|707
1622658000000|2021-06-02 18:20:00|199000|198850|198951.3|198901.3|199018.1|198914|198931.3|198830.3|736
1622658300000|2021-06-02 18:25:00|198949.9|198899.9|198978.9|198928.9|199043.2|198946.3|198940.7|198840.2|581
1622658600000|2021-06-02 18:30:00|198979.1|198929.1|199041.5|198991.5|199100.5|198997.2|198953.1|198854.2|677
1622658900000|2021-06-02 18:35:00|199040.9|198990.9|199105|198955|199131.9|199008.7|199039|198915.4|676
1622659200000|2021-06-02 18:40:00|199108.3|198958.3|199063.4|198913.4|199111|198980.8|199002.8|198907.4|738
1622659500000|2021-06-02 18:45:00|199066.3|198916.3|199033.2|198883.2|199105.4|198969.5|198982.4|198883|605
1622659800000|2021-06-02 18:50:00|199033|198883|199044.8|198894.8|199120.1|199012.7|198993.1|198883|636
1622660100000|2021-06-02 18:55:00|199042.6|198892.6|199131.5|198981.5|199137.3|199006.1|198991.1|198880.8|844
1622660400000|2021-06-02 19:00:00|199131.2|198981.2|199098.1|199048.1|199172.9|199072|199068.8|198959.3|815
1622660700000|2021-06-02 19:05:00|199097.9|199047.9|199151|199001|199166.3|199066.5|199087.1|198985.4|695
1622661000000|2021-06-02 19:10:00|199151.9|199001.9|199186.1|199036.1|199193.5|199083.1|199051.1|198946.8|675
1622661300000|2021-06-02 19:15:00|199186.7|199036.7|199201.4|199051.4|199239.6|199142.5|199100.8|199000.9|683
1622661600000|2021-06-02 19:20:00|199200.2|199050.2|199252.8|199102.8|199271.8|199162.7|199167.1|199050.2|697
1622661900000|2021-06-02 19:25:00|199252.9|199102.9|199233.7|199083.7|199253|199141|199179.6|199061.1|627
1622662200000|2021-06-02 19:30:00|199234.4|199084.4|199249.1|199099.1|199251.3|199145.6|199192|199072.3|583
1622662500000|2021-06-02 19:35:00|199251.7|199101.7|199195.6|199045.6|199266.5|199154.3|199180.2|199030.2|693
1622662800000|2021-06-02 19:40:00|199195.3|199045.3|199095.6|198945.6|199208.7|199058.7|199038.8|198935.7|613
1622663100000|2021-06-02 19:45:00|199091.1|198941.1|199150.4|199000.4|199150.4|199014.3|199017.7|198916.5|690
1622663400000|2021-06-02 19:50:00|199155.9|199005.9|199119.5|198969.5|199171.8|199032.4|199079.4|198941.1|816
1622663700000|2021-06-02 19:55:00|199119.8|198969.8|199092.1|198942.1|199164.4|199033|199081.8|198939.5|900
1622664000000|2021-06-02 20:00:00|199093.3|198943.3|199240.6|199090.6|199255.7|199105.7|199085.4|198935.4|642
1622664300000|2021-06-02 20:05:00|199241.3|199091.3|199233.9|199083.9|199284.9|199134.9|199183.9|199078.3|423
1622664600000|2021-06-02 20:10:00|199234.3|199084.3|199246.3|199096.3|199249.5|199099.5|199220.7|199070.7|327
1622664900000|2021-06-02 20:15:00|199244.7|199094.7|199171.7|199021.7|199244.7|199094.7|199168.1|199018.1|372
1622665200000|2021-06-02 20:20:00|199171.4|199021.4|199164.6|199014.6|199179.9|199029.9|199158.7|199008.7|393
1622665500000|2021-06-02 20:25:00|199165.3|199015.3|199237.2|199087.2|199253.2|199103.2|199126.1|198976.1|509
1622665800000|2021-06-02 20:30:00|199236.2|199086.2|199258.1|199108.1|199282|199132|199230|199080|616
1622666100000|2021-06-02 20:35:00|199260.1|199110.1|199252.3|199102.3|199275.2|199125.2|199242.7|199092.7|570
1622666400000|2021-06-02 20:40:00|199254.1|199104.1|199133.3|198983.3|199257.1|199107.1|199131.6|198981.6|478
1622666700000|2021-06-02 20:45:00|199133|198983|199107.8|198957.8|199190.1|199040.1|199093.6|198943.6|452
1622667000000|2021-06-02 20:50:00|199108.4|198958.4|199093|198943|199169.7|199019.7|199081.9|198931.9|396
1622667300000|2021-06-02 20:55:00|199090.4|198940.4|199080|198930|199130.1|198980.1|199063.4|198913.4|377
1622667600000|2021-06-02 21:00:00|199047.7|198897.7|199180|198861|199271.4|198952.4|199046.2|198825.1|61
1622667900000|2021-06-02 21:05:00|199205|198886|199208.9|198889.9|199215.9|198896.9|199125|198813.5|79
1622668200000|2021-06-02 21:10:00|199218.5|198899.5|199131|198823|199225|198906|199131|198823|92
1622668500000|2021-06-02 21:15:00|199197.7|198878.7|199179.6|198860.6|199251.5|198935|199131|198823|116
1622668800000|2021-06-02 21:20:00|199190.8|198871.8|199181.5|198862.5|199219.3|198900.3|199143.8|198824.8|125
1622669100000|2021-06-02 21:25:00|199204.8|198885.8|199166.2|198847.2|199213.4|198894.4|199151.4|198832.4|136
1622669400000|2021-06-02 21:30:00|199185|198866|199136|198817|199210.6|198891.6|199112|198793|136
1622669700000|2021-06-02 21:35:00|199172.4|198853.4|199179.5|198860.5|199223|198934.1|199041.8|198798|177
1622670000000|2021-06-02 21:40:00|199122.2|198857.5|199143.5|198864.3|199197|198903.1|199053.1|198809.2|250
1622670300000|2021-06-02 21:45:00|199140.5|198844.4|199153.6|198847.3|199179.7|198934.3|199044|198786.4|522
1622670600000|2021-06-02 21:50:00|199154|198835.9|199124.9|198974.9|199193.6|198975.1|199056.7|198817.2|280
1622670900000|2021-06-02 21:55:00|199124.7|198974.7|199184.8|198865.8|199203.2|198974.7|199062.7|198822.5|313
1622671200000|2021-06-02 22:00:00|199188.8|198869.8|199146|198996|199242.3|199033.6|199077.6|198850.1|473
1622671500000|2021-06-02 22:05:00|199145.6|198995.6|199198.8|199048.8|199212.4|199062.4|199145.6|198995.6|289
1622671800000|2021-06-02 22:10:00|199198.5|199048.5|199212.4|199062.4|199236.5|199086.5|199189.5|199039.5|265
1622672100000|2021-06-02 22:15:00|199215|199065|199199.5|199049.5|199215.2|199065.2|199182.2|199032.2|211
1622672400000|2021-06-02 22:20:00|199198.8|199048.8|199190.6|199040.6|199219.6|199069.6|199187.5|199037.5|159
1622672700000|2021-06-02 22:25:00|199191.2|199041.2|199195.1|199045.1|199209|199059|199182.3|199032.3|149
1622673000000|2021-06-02 22:30:00|199191.3|199041.3|199190.2|199040.2|199193.2|199043.2|199163.6|199013.6|206
1622673300000|2021-06-02 22:35:00|199190.1|199040.1|199184.2|199034.2|199194.6|199044.6|199173.4|199023.4|176
1622673600000|2021-06-02 22:40:00|199183.3|199033.3|199207.1|199057.1|199220.1|199070.1|199177.4|199027.4|224
1622673900000|2021-06-02 22:45:00|199207.2|199057.2|199207.1|199057.1|199232.2|199111|199161|199043.8|259
1622674200000|2021-06-02 22:50:00|199211|199061|199191.2|199041.2|199217.5|199067.5|199174.5|199024.5|251
1622674500000|2021-06-02 22:55:00|199189.4|199039.4|199167.4|199017.4|199192|199042|199155.1|199005.1|209
1622674800000|2021-06-02 23:00:00|199172.5|199022.5|199176.6|199026.6|199181.6|199031.6|199160|199010|291
1622675100000|2021-06-02 23:05:00|199172.2|199022.2|199172.8|199022.8|199182.5|199032.5|199158.8|199008.8|209
1622675400000|2021-06-02 23:10:00|199172.5|199022.5|199166.8|199016.8|199173.8|199023.8|199155.7|199005.7|143
1622675700000|2021-06-02 23:15:00|199167.7|199017.7|199172.1|199022.1|199179|199029|199151.9|199001.9|234
1622676000000|2021-06-02 23:20:00|199171.8|199021.8|199189.3|199039.3|199220.9|199070.9|199169.4|199019.4|276
1622676300000|2021-06-02 23:25:00|199188.5|199038.5|199192.2|199042.2|199196.5|199046.5|199178|199028|195
1622676600000|2021-06-02 23:30:00|199190.6|199040.6|199189|199039|199198.8|199048.8|199179.1|199029.1|218
1622676900000|2021-06-02 23:35:00|199191.7|199041.7|199186.1|199036.1|199219.9|199069.9|199173.4|199023.4|290
1622677200000|2021-06-02 23:40:00|199186.2|199036.2|199178.9|199028.9|199193|199043|199176.8|199026.8|211
1622677500000|2021-06-02 23:45:00|199179.1|199029.1|199148.5|198998.5|199188.7|199038.7|199141.1|198991.1|222
1622677800000|2021-06-02 23:50:00|199146.3|198996.3|199148.3|198998.3|199155.7|199005.7|199137.1|198987.1|214
1622678100000|2021-06-02 23:55:00|199141.7|198991.7|199168.2|199018.2|199181.6|199031.6|199138.6|198988.6|302
1622678400000|2021-06-03 00:00:00|199167|199017|199167.9|199017.9|199176.6|199026.6|199160.6|199010.6|437
1622678700000|2021-06-03 00:05:00|199164.8|199014.8|199123.3|198973.3|199176|199026|199120.1|198970.1|552
1622679000000|2021-06-03 00:10:00|199121.7|198971.7|199130.7|198980.7|199133|198983|199115.6|198965.6|369
1622679300000|2021-06-03 00:15:00|199128.4|198978.4|199126|198976|199134.8|198984.8|199117.7|198967.7|350
1622679600000|2021-06-03 00:20:00|199125.4|198975.4|199126.5|198976.5|199135.8|198985.8|199108.9|198958.9|358
1622679900000|2021-06-03 00:25:00|199127.2|198977.2|199094.4|198944.4|199136.9|198986.9|199087.3|198937.3|398
1622680200000|2021-06-03 00:30:00|199095|198945|199102.6|198952.6|199118.3|198968.3|199090.6|198940.6|324
1622680500000|2021-06-03 00:35:00|199101|198951|199094.7|198944.7|199103.9|198953.9|199088.6|198938.6|257
1622680800000|2021-06-03 00:40:00|199094.8|198944.8|199091.4|198941.4|199098.7|198948.7|199088.9|198938.9|276
1622681100000|2021-06-03 00:45:00|199092.7|198942.7|199098.6|198948.6|199106.7|198956.7|199091.2|198941.2|268
1622681400000|2021-06-03 00:50:00|199098.2|198948.2|199093.8|198943.8|199108.9|198958.9|199074|198924|379
1622681700000|2021-06-03 00:55:00|199094.7|198944.7|199123.3|198973.3|199138.9|198988.9|199092.2|198942.2|508
1622682000000|2021-06-03 01:00:00|199121.6|198971.6|199134.3|198984.3|199180.9|199030.9|199087.6|198937.6|588
1622682300000|2021-06-03 01:05:00|199133.5|198983.5|199057.5|198907.5|199139.2|198989.2|199047.6|198897.6|449
1622682600000|2021-06-03 01:10:00|199057.2|198907.2|199097.2|198947.2|199100.5|198950.5|199047.1|198897.1|531
1622682900000|2021-06-03 01:15:00|199090.5|198940.5|199134.8|198984.8|199140.7|198990.7|199085.8|198935.8|535
1622683200000|2021-06-03 01:20:00|199132.5|198982.5|199100.3|198950.3|199136.5|198986.5|199078.5|198928.5|598
1622683500000|2021-06-03 01:25:00|199100.2|198950.2|199071.9|198921.9|199108.6|198958.6|199070.2|198920.2|547
1622683800000|2021-06-03 01:30:00|199061.1|198911.1|199082.6|198932.6|199104|198954|199048.3|198898.3|613
1622684100000|2021-06-03 01:35:00|199085.6|198935.6|199050.6|198900.6|199097.1|198947.1|199042.7|198892.7|518
1622684400000|2021-06-03 01:40:00|199051.1|198901.1|199087.2|198937.2|199100.7|198950.7|199048.3|198898.3|495
1622684700000|2021-06-03 01:45:00|199086.9|198936.9|199133.4|198983.4|199149.4|198999.4|199082.1|198932.1|520
1622685000000|2021-06-03 01:50:00|199133|198983|199160.8|199010.8|199177.2|199027.2|199129.9|198979.9|569
1622685300000|2021-06-03 01:55:00|199161.2|199011.2|199182.9|199032.9|199213|199063|199160.6|199010.6|380
1622685600000|2021-06-03 02:00:00|199183.3|199033.3|199148.9|198998.9|199184.8|199034.8|199126.3|198976.3|457
1622685900000|2021-06-03 02:05:00|199143.5|198993.5|199131.9|198981.9|199150|199000|199126.9|198976.9|476
1622686200000|2021-06-03 02:10:00|199131.8|198981.8|199126.7|198976.7|199145.1|198995.1|199124.9|198974.9|410
1622686500000|2021-06-03 02:15:00|199125.6|198975.6|199108.8|198958.8|199138.3|198988.3|199105.4|198955.4|408
1622686800000|2021-06-03 02:20:00|199108|198958|199157.8|199007.8|199164.9|199014.9|199104.9|198954.9|431
1622687100000|2021-06-03 02:25:00|199158.3|199008.3|199161.8|199011.8|199176.4|199026.4|199148.4|198998.4|359
1622687400000|2021-06-03 02:30:00|199162.9|199012.9|199220.8|199070.8|199225.3|199075.3|199158.9|199008.9|429
1622687700000|2021-06-03 02:35:00|199220|199070|199239.2|199089.2|199266.5|199116.5|199194.5|199044.5|489
1622688000000|2021-06-03 02:40:00|199239.9|199089.9|199226.6|199076.6|199247.8|199097.8|199219.3|199069.3|413
1622688300000|2021-06-03 02:45:00|199226|199076|199191|199041|199227.2|199077.2|199182.3|199032.3|469
1622688600000|2021-06-03 02:50:00|199190|199040|199172.2|199022.2|199215.8|199065.8|199169.8|199019.8|390
1622688900000|2021-06-03 02:55:00|199172|199022|199163.3|199013.3|199174.2|199024.2|199135.4|198985.4|384
1622689200000|2021-06-03 03:00:00|199160.7|199010.7|199172.8|199022.8|199173|199023|199155.3|199005.3|394
1622689500000|2021-06-03 03:05:00|199173.5|199023.5|199167.2|199017.2|199189|199039|199133.4|198983.4|375
1622689800000|2021-06-03 03:10:00|199165.5|199015.5|199159.1|199009.1|199174.7|199024.7|199137.3|198987.3|381
1622690100000|2021-06-03 03:15:00|199159.8|199009.8|199160.5|199010.5|199181.2|199031.2|199146.8|198996.8|331
1622690400000|2021-06-03 03:20:00|199159.9|199009.9|199126.1|198976.1|199163.5|199013.5|199119.9|198969.9|412
1622690700000|2021-06-03 03:25:00|199125.8|198975.8|199137.4|198987.4|199164.3|199014.3|199122.1|198972.1|434
1622691000000|2021-06-03 03:30:00|199137.2|198987.2|199131.2|198981.2|199145.5|198995.5|199123.4|198973.4|417
1622691300000|2021-06-03 03:35:00|199135|198985|199121.7|198971.7|199135|198985|199110.1|198960.1|331
1622691600000|2021-06-03 03:40:00|199121|198971|199094|198944|199121|198971|199090.8|198940.8|230
1622691900000|2021-06-03 03:45:00|199094.4|198944.4|199127.1|198977.1|199138.6|198988.6|199089.3|198939.3|328
1622692200000|2021-06-03 03:50:00|199127.4|198977.4|199120.3|198970.3|199131.9|198981.9|199109.1|198959.1|241
1622692500000|2021-06-03 03:55:00|199119.6|198969.6|199117.6|198967.6|199141.3|198991.3|199107|198957|328
1622692800000|2021-06-03 04:00:00|199114|198964|199116.8|198966.8|199124.4|198974.4|199111.2|198961.2|251
1622693100000|2021-06-03 04:05:00|199116.1|198966.1|199137.5|198987.5|199142.6|198992.6|199112.2|198962.2|308
1622693400000|2021-06-03 04:10:00|199131.6|198981.6|199127.2|198977.2|199141.2|198991.2|199120.1|198970.1|347
1622693700000|2021-06-03 04:15:00|199126.5|198976.5|199141.6|198991.6|199155.5|199005.5|199123.5|198973.5|308
1622694000000|2021-06-03 04:20:00|199140.8|198990.8|199132.6|198982.6|199148.1|198998.1|199125.4|198975.4|367
1622694300000|2021-06-03 04:25:00|199130.8|198980.8|199171.3|199021.3|199171.3|199021.3|199126.1|198976.1|357
1622694600000|2021-06-03 04:30:00|199174|199024|199104.2|198954.2|199174|199024|199095.6|198945.6|357
1622694900000|2021-06-03 04:35:00|199104.9|198954.9|199117.9|198967.9|199123.2|198973.2|199103.2|198953.2|238
1622695200000|2021-06-03 04:40:00|199116.9|198966.9|199115.2|198965.2|199134|198984|199107.5|198957.5|220
1622695500000|2021-06-03 04:45:00|199114.7|198964.7|199138.2|198988.2|199142.7|198992.7|199114.7|198964.7|281
1622695800000|2021-06-03 04:50:00|199138.6|198988.6|199138.8|198988.8|199144.3|198994.3|199125.1|198975.1|393
1622696100000|2021-06-03 04:55:00|199139.8|198989.8|199177.2|199027.2|199180.7|199030.7|199135.7|198985.7|376
1622696400000|2021-06-03 05:00:00|199176.5|199026.5|199165.8|199015.8|199213.4|199063.4|199161.8|199011.8|502
1622696700000|2021-06-03 05:05:00|199165.3|199015.3|199186.4|199036.4|199208.6|199058.6|199164.8|199014.8|414
1622697000000|2021-06-03 05:10:00|199186.5|199036.5|199185.4|199035.4|199204.7|199054.7|199169.5|199019.5|473
1622697300000|2021-06-03 05:15:00|199184.2|199034.2|199200.6|199050.6|199211.2|199061.2|199176.4|199026.4|404
1622697600000|2021-06-03 05:20:00|199201|199051|199216.3|199066.3|199226.3|199076.3|199176.3|199026.3|495
1622697900000|2021-06-03 05:25:00|199209.2|199059.2|199239.4|199089.4|199242.2|199092.2|199205.5|199055.5|458
1622698200000|2021-06-03 05:30:00|199239.2|199089.2|199291.4|199141.4|199315.4|199165.4|199239.2|199089.2|456
1622698500000|2021-06-03 05:35:00|199292.1|199142.1|199375.7|199225.7|199378|199228|199286.2|199136.2|427
1622698800000|2021-06-03 05:40:00|199374.9|199224.9|199451|199301|199452.3|199302.3|199371|199221|525
1622699100000|2021-06-03 05:45:00|199450.2|199300.2|199442|199292|199456|199306|199436.4|199286.4|486
1622699400000|2021-06-03 05:50:00|199442.4|199292.4|199420.2|199270.2|199455.8|199305.8|199413.4|199263.4|417
1622699700000|2021-06-03 05:55:00|199420|199270|199431.3|199281.3|199455.9|199305.9|199393.7|199243.7|604
1622700000000|2021-06-03 06:00:00|199432.9|199282.9|199444.1|199294.1|199460.1|199310.1|199387.9|199237.9|709
1622700300000|2021-06-03 06:05:00|199443.8|199293.8|199481.1|199331.1|199500.4|199350.4|199442.8|199292.8|717
1622700600000|2021-06-03 06:10:00|199480.4|199330.4|199474.6|199324.6|199533.7|199383.7|199463.8|199313.8|747
1622700900000|2021-06-03 06:15:00|199474.7|199324.7|199496.7|199346.7|199527.6|199377.6|199445.7|199295.7|759
1622701200000|2021-06-03 06:20:00|199494.9|199344.9|199484.9|199334.9|199523.3|199373.3|199449.6|199299.6|701
1622701500000|2021-06-03 06:25:00|199485.4|199335.4|199495.9|199345.9|199509.8|199359.8|199463.4|199313.4|649
1622701800000|2021-06-03 06:30:00|199496.5|199346.5|199541.7|199391.7|199544|199394|199491.5|199341.5|692
1622702100000|2021-06-03 06:35:00|199541.8|199391.8|199535.7|199385.7|199546|199396|199475.7|199325.7|720
1622702400000|2021-06-03 06:40:00|199533.6|199383.6|199518.4|199368.4|199554.7|199404.7|199514.5|199364.5|752
1622702700000|2021-06-03 06:45:00|199518.6|199368.6|199537|199387|199551.7|199401.7|199516.9|199366.9|668
1622703000000|2021-06-03 06:50:00|199536.8|199386.8|199454.8|199304.8|199540.4|199390.4|199433.4|199283.4|697
1622703300000|2021-06-03 06:55:00|199454.5|199304.5|199507|199357|199511.1|199361.1|199417.6|199267.6|772
1622703600000|2021-06-03 07:00:00|199509.7|199359.7|199560.4|199410.4|199570.9|199420.9|199474.6|199324.6|879
1622703900000|2021-06-03 07:05:00|199560.7|199410.7|199638.2|199488.2|199651.1|199501.1|199526.8|199407.1|690
1622704200000|2021-06-03 07:10:00|199638.3|199488.3|199660.9|199510.9|199679.4|199543.3|199591.8|199441.8|732
1622704500000|2021-06-03 07:15:00|199659.8|199509.8|199638|199488|199715.1|199565.1|199604.1|199460.1|841
1622704800000|2021-06-03 07:20:00|199634.1|199484.1|199647.6|199497.6|199711.7|199561.7|199615.6|199465.6|832
1622705100000|2021-06-03 07:25:00|199646.9|199496.9|199551.8|199401.8|199654.9|199504.9|199511.1|199361.1|838
1622705400000|2021-06-03 07:30:00|199554.3|199404.3|199518.4|199368.4|199627.9|199477.9|199485.4|199365.7|795
1622705700000|2021-06-03 07:35:00|199518.2|199368.2|199582.3|199432.3|199590.7|199440.7|199476.5|199326.5|782
1622706000000|2021-06-03 07:40:00|199583.6|199433.6|199575.6|199425.6|199615.4|199465.4|199574.1|199424.1|707
1622706300000|2021-06-03 07:45:00|199589|199439|199637.6|199487.6|199665|199515|199589|199439|702
1622706600000|2021-06-03 07:50:00|199638.8|199488.8|199640.6|199490.6|199694|199544|199635.4|199485.4|760
1622706900000|2021-06-03 07:55:00|199641.8|199491.8|199844.3|199694.3|199856|199706|199620.7|199470.7|829
1622707200000|2021-06-03 08:00:00|199846|199696|199834.9|199684.9|200085.3|199935.3|199812|199662|823
1622707500000|2021-06-03 08:05:00|199835.5|199685.5|199680.7|199530.7|199836.5|199686.5|199662.4|199512.4|847
1622707800000|2021-06-03 08:10:00|199680|199530|199607|199457|199682.8|199532.8|199572.1|199422.1|756
1622708100000|2021-06-03 08:15:00|199608.6|199458.6|199597.4|199447.4|199685.3|199583.2|199592.3|199442.3|825
1622708400000|2021-06-03 08:20:00|199599.3|199449.3|199569.3|199419.3|199622.4|199472.4|199568.3|199418.3|704
1622708700000|2021-06-03 08:25:00|199570.3|199420.3|199552.1|199402.1|199617.3|199467.3|199548.1|199398.1|686
1622709000000|2021-06-03 08:30:00|199552.8|199402.8|199472.3|199322.3|199585.8|199435.8|199431.3|199281.3|804
1622709300000|2021-06-03 08:35:00|199473.2|199323.2|199527.4|199377.4|199528.5|199378.5|199426.6|199276.6|749
1622709600000|2021-06-03 08:40:00|199527.7|199377.7|199460.5|199310.5|199527.7|199377.7|199446.5|199296.5|709
1622709900000|2021-06-03 08:45:00|199461.5|199311.5|199396.8|199246.8|199515.9|199365.9|199371.5|199221.5|767
1622710200000|2021-06-03 08:50:00|199398.7|199248.7|199521.6|199371.6|199524.8|199374.8|199380.6|199230.6|718
1622710500000|2021-06-03 08:55:00|199520.3|199370.3|199525.8|199375.8|199568|199418|199505.5|199355.5|766
1622710800000|2021-06-03 09:00:00|199525.3|199375.3|199494.8|199344.8|199542.2|199392.2|199475.4|199325.4|718
1622711100000|2021-06-03 09:05:00|199494.1|199344.1|199477.9|199327.9|199508.7|199358.7|199433.6|199283.6|739
1622711400000|2021-06-03 09:10:00|199488|199338|199475|199325|199500.4|199350.4|199434.2|199284.2|690
1622711700000|2021-06-03 09:15:00|199476.1|199326.1|199527.7|199377.7|199529.2|199379.2|199476.1|199326.1|678
1622712000000|2021-06-03 09:20:00|199528|199378|199470.9|199320.9|199530.6|199380.6|199466.6|199316.6|668
1622712300000|2021-06-03 09:25:00|199473.4|199323.4|199440.6|199290.6|199490.9|199340.9|199423|199273|667
1622712600000|2021-06-03 09:30:00|199445.7|199295.7|199436.9|199286.9|199476.2|199326.2|199423.1|199273.1|707
1622712900000|2021-06-03 09:35:00|199437.2|199287.2|199440.6|199290.6|199464.9|199314.9|199422.7|199272.7|704
1622713200000|2021-06-03 09:40:00|199440.7|199290.7|199464.4|199314.4|199477.5|199327.5|199436.4|199286.4|676
1622713500000|2021-06-03 09:45:00|199462.9|199312.9|199516.8|199366.8|199548.6|199398.6|199462.9|199312.9|696
1622713800000|2021-06-03 09:50:00|199518.4|199368.4|199496.8|199346.8|199572.6|199422.6|199496.8|199346.8|731
1622714100000|2021-06-03 09:55:00|199496|199346|199427.5|199277.5|199517.9|199367.9|199422.4|199272.4|725
1622714400000|2021-06-03 10:00:00|199425.9|199275.9|199292.6|199142.6|199460.1|199310.1|199236.6|199086.6|1043
1622714700000|2021-06-03 10:05:00|199292.2|199142.2|199325|199175|199407.1|199257.1|199274.5|199124.5|984
1622715000000|2021-06-03 10:10:00|199326.5|199176.5|199279.4|199129.4|199346.5|199196.5|199231.2|199091.5|918
1622715300000|2021-06-03 10:15:00|199281.1|199131.1|199249.7|199099.7|199320.8|199170.8|199245.8|199095.8|839
1622715600000|2021-06-03 10:20:00|199251.5|199101.5|199253.3|199103.3|199314.9|199164.9|199245.2|199095.2|809
1622715900000|2021-06-03 10:25:00|199253.5|199103.5|199277.3|199127.3|199304.4|199154.4|199196|199046|881
1622716200000|2021-06-03 10:30:00|199273|199123|199425.8|199275.8|199453.6|199327.7|199235.3|199111.7|862
1622716500000|2021-06-03 10:35:00|199425.6|199275.6|199425.3|199275.3|199487.2|199337.2|199370.1|199220.1|881
1622716800000|2021-06-03 10:40:00|199427.8|199277.8|199304.7|199154.7|199436.4|199286.4|199303.8|199153.8|861
1622717100000|2021-06-03 10:45:00|199304.8|199154.8|199358.6|199208.6|199362.2|199212.2|199250.4|199122.6|707
1622717400000|2021-06-03 10:50:00|199358.5|199208.5|199422.2|199272.2|199478.3|199352.9|199358.2|199208.2|828
1622717700000|2021-06-03 10:55:00|199421.8|199271.8|199424.8|199274.8|199485.2|199335.2|199373.6|199223.6|892
1622718000000|2021-06-03 11:00:00|199428.5|199278.5|199496.9|199346.9|199538.2|199388.2|199352.3|199230.6|844
1622718300000|2021-06-03 11:05:00|199492.5|199342.5|199399.3|199249.3|199499.6|199349.6|199399.3|199249.3|920
1622718600000|2021-06-03 11:10:00|199403|199253|199348.9|199198.9|199407|199298|199286.9|199168.6|828
1622718900000|2021-06-03 11:15:00|199347.9|199197.9|199418.1|199268.1|199447.7|199297.7|199311.5|199161.5|873
1622719200000|2021-06-03 11:20:00|199417.8|199267.8|199402.7|199252.7|199490.6|199340.6|199393.9|199243.9|907
1622719500000|2021-06-03 11:25:00|199402.9|199252.9|199362.5|199212.5|199419.4|199269.4|199335.5|199185.5|755
1622719800000|2021-06-03 11:30:00|199369.5|199219.5|199340.4|199190.4|199499.1|199349.1|199338.6|199188.6|888
1622720100000|2021-06-03 11:35:00|199343.9|199193.9|199330.6|199180.6|199370.6|199220.6|199266.8|199118.5|866
1622720400000|2021-06-03 11:40:00|199329.9|199179.9|199364.7|199214.7|199394.9|199272.3|199289.3|199170.7|905
1622720700000|2021-06-03 11:45:00|199362.8|199212.8|199374.4|199224.4|199433.8|199305.1|199299.2|199191.5|865
1622721000000|2021-06-03 11:50:00|199374.8|199224.8|199397.8|199247.8|199446.6|199337.6|199314|199210.1|879
1622721300000|2021-06-03 11:55:00|199396.5|199246.5|199485|199335|199489.2|199361|199284.8|199185.5|890
1622721600000|2021-06-03 12:00:00|199491.5|199341.5|199483.9|199333.9|199524.1|199374.1|199361.4|199211.4|926
1622721900000|2021-06-03 12:05:00|199483.5|199333.5|199610.1|199460.1|199625.9|199517.8|199454|199314.4|908
1622722200000|2021-06-03 12:10:00|199609.2|199459.2|199669|199519|199713.2|199563.2|199508.4|199405.9|869
1622722500000|2021-06-03 12:15:00|199656.6|199506.6|199793.1|199643.1|199834.9|199684.9|199656.6|199506.6|1053
1622722800000|2021-06-03 12:20:00|199792.5|199642.5|199876.6|199726.6|199914.7|199764.7|199696.7|199546.7|1035
1622723100000|2021-06-03 12:25:00|199879.6|199729.6|199987.7|199837.7|200081.1|199977.7|199862.5|199712.5|980
1622723400000|2021-06-03 12:30:00|199980.3|199830.3|200027.8|199877.8|200085.6|199969.5|199950.5|199800.5|985
1622723700000|2021-06-03 12:35:00|200027.6|199877.6|199828.6|199778.6|200048.5|199907.3|199826.3|199720.3|1008
1622724000000|2021-06-03 12:40:00|199879.1|199729.1|199819.8|199669.8|200007.4|199896.1|199802.5|199664|996
1622724300000|2021-06-03 12:45:00|199819.6|199669.6|199909.5|199759.5|200008|199858|199690.6|199584.3|976
1622724600000|2021-06-03 12:50:00|199909.4|199759.4|200028.9|199878.9|200040.4|199930.9|199861.2|199750.5|937
1622724900000|2021-06-03 12:55:00|200028.6|199878.6|200146.5|199996.5|200206.6|200056.6|199959.4|199809.4|1009
1622725200000|2021-06-03 13:00:00|200141.4|199991.4|200032.7|199882.7|200175.1|200025.1|199988.1|199838.1|923
1622725500000|2021-06-03 13:05:00|200030.5|199880.5|199960.1|199810.1|200055.4|199932.9|199902.4|199800.9|927
1622725800000|2021-06-03 13:10:00|199962.1|199812.1|200146.5|199996.5|200171.3|200057.7|199956.4|199806.4|965
1622726100000|2021-06-03 13:15:00|200146.2|199996.2|200247.6|200097.6|200255.4|200149.9|200106.5|199996.2|939
1622726400000|2021-06-03 13:20:00|200247.4|200097.4|200062.2|199912.2|200254.1|200118.5|199985.7|199883.9|702
1622726700000|2021-06-03 13:25:00|200062|199912|200119.3|199969.3|200164.3|200052.9|200032.5|199909.8|728
1622727000000|2021-06-03 13:30:00|200119.8|199969.8|200171.6|200021.6|200275.6|200168|200051.1|199945.6|829
1622727300000|2021-06-03 13:35:00|200165|200015|200362.9|200312.9|200479.3|200376.3|200120|200014.2|809
1622727600000|2021-06-03 13:40:00|200418.2|200268.2|200475.3|200325.3|200505|200419.7|200355.1|200257.1|780
1622727900000|2021-06-03 13:45:00|200491.8|200341.8|200658.9|200508.9|200761.8|200644.5|200427.9|200341.8|805
1622728200000|2021-06-03 13:50:00|200662.4|200512.4|200538|200488|200694.6|200590.3|200516.7|200416.9|1032
1622728500000|2021-06-03 13:55:00|200538.5|200488.5|200536.5|200386.5|200595.3|200488.5|200451.3|200336.4|986
1622728800000|2021-06-03 14:00:00|200544.1|200394.1|200499.3|200349.3|200708.8|200558.8|200453.5|200303.5|1075
1622729100000|2021-06-03 14:05:00|200496.1|200346.1|200533.2|200383.2|200652.1|200502.1|200473.9|200323.9|1078
1622729400000|2021-06-03 14:10:00|200532.7|200382.7|200616|200466|200637.8|200487.8|200529.8|200379.8|1041
1622729700000|2021-06-03 14:15:00|200615.9|200465.9|200457|200407|200676.9|200575.1|200426.1|200324.4|1074
1622730000000|2021-06-03 14:20:00|200498.3|200348.3|200468|200318|200553.3|200450.3|200333.6|200234.5|1070
1622730300000|2021-06-03 14:25:00|200468.6|200318.6|200519.5|200469.5|200561.6|200471.7|200377.7|200258.8|1078
1622730600000|2021-06-03 14:30:00|200578.5|200428.5|200551.1|200501.1|200610.6|200507.9|200484.8|200384.4|1073
1622730900000|2021-06-03 14:35:00|200547.6|200497.6|200560.5|200510.5|200620.4|200516.5|200498.8|200408.5|972
1622731200000|2021-06-03 14:40:00|200562.6|200512.6|200792.4|200742.4|200839.2|200750.4|200562.1|200466.2|936
1622731500000|2021-06-03 14:45:00|200790.9|200740.9|200696.4|200646.4|200924|200836.6|200677.4|200573.3|994
1622731800000|2021-06-03 14:50:00|200696.6|200646.6|200740.7|200690.7|200839|200738.8|200661.4|200568|949
1622732100000|2021-06-03 14:55:00|200740.8|200690.8|200538.9|200388.9|200831.1|200736.7|200388.1|200290.4|1059
1622732400000|2021-06-03 15:00:00|200540.8|200390.8|200464.4|200414.4|200572.1|200463.8|200397.3|200300.5|1077
1622732700000|2021-06-03 15:05:00|200462.8|200412.8|200507.3|200457.3|200569.8|200486.4|200435.1|200366.6|904
1622733000000|2021-06-03 15:10:00|200508.1|200458.1|200687.7|200537.7|200695.8|200592.1|200504|200405.5|874
1622733300000|2021-06-03 15:15:00|200694.5|200544.5|200691.5|200541.5|200694.5|200605.8|200619.7|200531|892
1622733600000|2021-06-03 15:20:00|200635.4|200585.4|200627.8|200577.8|200716.2|200609.6|200610.3|200511.1|949
1622733900000|2021-06-03 15:25:00|200627.1|200577.1|200640.5|200590.5|200691.6|200595.4|200594.4|200490.7|954
1622734200000|2021-06-03 15:30:00|200638.2|200588.2|200660|200610|200713.2|200622.6|200627.3|200526.9|887
1622734500000|2021-06-03 15:35:00|200664.4|200614.4|200671.2|200621.2|200765.7|200667.7|200658.7|200564.8|860
1622734800000|2021-06-03 15:40:00|200672.6|200622.6|200631.4|200581.4|200761.9|200663.6|200605.9|200522|883
1622735100000|2021-06-03 15:45:00|200631.6|200581.6|200710.3|200660.3|200764.8|200664|200596.6|200521.6|725
1622735400000|2021-06-03 15:50:00|200709.8|200659.8|200654|200604|200770.9|200679|200632.5|200554|657
1622735700000|2021-06-03 15:55:00|200654.8|200604.8|200723.9|200673.9|200791.7|200693|200635.2|200538.6|792
1622736000000|2021-06-03 16:00:00|200723.3|200673.3|200794.2|200644.2|200805.1|200686.4|200702.1|200601.8|889
1622736300000|2021-06-03 16:05:00|200794.9|200644.9|200585.6|200535.6|200797.3|200690.1|200566.4|200479.7|764
1622736600000|2021-06-03 16:10:00|200585.3|200535.3|200699.6|200549.6|200701.2|200552.8|200543.2|200444.1|827
1622736900000|2021-06-03 16:15:00|200658.1|200608.1|200721.7|200671.7|200780|200684.2|200658.1|200550.5|768
1622737200000|2021-06-03 16:20:00|200717.9|200667.9|200850.2|200700.2|200850.2|200771.5|200689.4|200608.2|791
1622737500000|2021-06-03 16:25:00|200846.4|200696.4|200666.4|200516.4|200934.7|200834.5|200603.5|200506.1|812
1622737800000|2021-06-03 16:30:00|200613.5|200563.5|200746|200696|200813.2|200720.9|200612.4|200516|825
1622738100000|2021-06-03 16:35:00|200744.5|200694.5|200698.4|200648.4|200811.5|200715|200681.6|200583.5|709
1622738400000|2021-06-03 16:40:00|200696|200646|200852|200702|200891.9|200789.7|200665|200569.5|732
1622738700000|2021-06-03 16:45:00|200852.2|200702.2|200820.1|200670.1|200901.8|200797.9|200784.4|200660.5|709
1622739000000|2021-06-03 16:50:00|200819.9|200669.9|200924.9|200774.9|200932.4|200782.4|200776.9|200626.9|678
1622739300000|2021-06-03 16:55:00|200928.9|200778.9|200961.9|200911.9|201122.9|201023|200913.9|200776.1|734
1622739600000|2021-06-03 17:00:00|200961.4|200911.4|201115.9|201065.9|201212.4|201111.5|200923.4|200814.7|894
1622739900000|2021-06-03 17:05:00|201115.3|201065.3|201137.8|200987.8|201244.1|201145.7|201103.4|200987.8|860
1622740200000|2021-06-03 17:10:00|201138.4|200988.4|201138.6|200988.6|201142|201047.9|201011.8|200884.9|811
1622740500000|2021-06-03 17:15:00|201139.9|200989.9|201129.3|200979.3|201176.3|201077.7|201060.4|200959.1|736
1622740800000|2021-06-03 17:20:00|201072.9|201022.9|201189.7|201039.7|201209.4|201107.9|201071.6|200972.9|717
1622741100000|2021-06-03 17:25:00|201142.4|201092.4|201318.8|201268.8|201367|201271.2|201139.1|201024.8|750
1622741400000|2021-06-03 17:30:00|201321.5|201271.5|201399.7|201249.7|201435.3|201331.9|201303.3|201203.1|842
1622741700000|2021-06-03 17:35:00|201400.6|201250.6|201398.4|201248.4|201408.7|201301.7|201267.9|201162.9|736
1622742000000|2021-06-03 17:40:00|201398.1|201248.1|201617.2|201467.2|201621.1|201471.1|201362.5|201248.1|825
1622742300000|2021-06-03 17:45:00|201617|201467|201596.5|201446.5|201718.9|201582.9|201547.5|201409.8|907
1622742600000|2021-06-03 17:50:00|201597.5|201447.5|201528.3|201378.3|201604|201471.3|201458.1|201362.6|831
1622742900000|2021-06-03 17:55:00|201529|201379|201443|201393|201531.6|201426.8|201431.1|201330.5|858
1622743200000|2021-06-03 18:00:00|201441.2|201391.2|201615|201565|201657.9|201569.1|201415.4|201319|834
1622743500000|2021-06-03 18:05:00|201616.3|201566.3|201560.5|201510.5|201686.1|201584.7|201524.9|201474.9|694
1622743800000|2021-06-03 18:10:00|201558.8|201508.8|201572.3|201522.3|201662.9|201559.6|201543.2|201459.2|722
1622744100000|2021-06-03 18:15:00|201570.2|201520.2|201466.1|201316.1|201681.4|201585.9|201448.4|201314.4|801
1622744400000|2021-06-03 18:20:00|201468.8|201318.8|201441|201391|201498.5|201415.1|201394.6|201307.9|761
1622744700000|2021-06-03 18:25:00|201441.6|201391.6|201434.7|201384.7|201511|201422.5|201384.4|201309.9|747
1622745000000|2021-06-03 18:30:00|201432.9|201382.9|201362.1|201312.1|201446.8|201382.9|201352.6|201264.6|696
1622745300000|2021-06-03 18:35:00|201362.3|201312.3|201349.8|201199.8|201433.8|201328.5|201298.6|201170.7|770
1622745600000|2021-06-03 18:40:00|201348.4|201198.4|201331|201181|201381.8|201284.7|201277.4|201173.7|763
1622745900000|2021-06-03 18:45:00|201330.5|201180.5|201398.4|201248.4|201420.2|201310.4|201244.4|201136|780
1622746200000|2021-06-03 18:50:00|201398.3|201248.3|201436.3|201286.3|201442.3|201339.8|201333.6|201231.1|636
1622746500000|2021-06-03 18:55:00|201436.6|201286.6|201517.6|201367.6|201557.4|201460.3|201382.8|201280.4|836
1622746800000|2021-06-03 19:00:00|201516.5|201366.5|201524.1|201374.1|201532|201425|201420.7|201317.6|741
1622747100000|2021-06-03 19:05:00|201477.4|201427.4|201575.2|201425.2|201608.7|201510.3|201477.4|201370.4|798
1622747400000|2021-06-03 19:10:00|201576.1|201426.1|201612.2|201562.2|201656.2|201563.7|201523.6|201424.2|724
1622747700000|2021-06-03 19:15:00|201612.3|201562.3|201622.3|201472.3|201696.8|201595.8|201532.3|201418.3|786
1622748000000|2021-06-03 19:20:00|201623.3|201473.3|201561.4|201411.4|201643.6|201542.2|201527|201400.9|818
1622748300000|2021-06-03 19:25:00|201561.8|201411.8|201439.1|201389.1|201577.9|201470.3|201434.8|201337.1|748
1622748600000|2021-06-03 19:30:00|201439.2|201389.2|201459.2|201309.2|201557.1|201459.4|201436.1|201299.3|706
1622748900000|2021-06-03 19:35:00|201459.4|201309.4|201440.2|201290.2|201477.4|201377.3|201422.2|201288.4|680
1622749200000|2021-06-03 19:40:00|201440.1|201290.1|201487.1|201337.1|201489.1|201381.2|201395.6|201286.9|774
1622749500000|2021-06-03 19:45:00|201484.5|201334.5|201527.9|201377.9|201540.6|201437|201435.8|201332.6|740
1622749800000|2021-06-03 19:50:00|201526|201376|201432.1|201282.1|201526|201412.1|201391.8|201278.6|744
1622750100000|2021-06-03 19:55:00|201430.6|201280.6|201457.4|201307.4|201473.2|201371.1|201362.5|201264.9|785
1622750400000|2021-06-03 20:00:00|201453.9|201303.9|201547.2|201397.2|201597.3|201447.3|201433|201303.9|714
1622750700000|2021-06-03 20:05:00|201546.6|201396.6|201521.6|201371.6|201551.4|201401.4|201468.5|201318.5|518
1622751000000|2021-06-03 20:10:00|201521.8|201371.8|201555.2|201405.2|201555.2|201405.2|201506.6|201356.6|537
1622751300000|2021-06-03 20:15:00|201553.8|201403.8|201604.5|201454.5|201616.8|201466.8|201526.9|201376.9|470
1622751600000|2021-06-03 20:20:00|201604.2|201454.2|201640.5|201490.5|201647.6|201497.6|201600.2|201450.2|436
1622751900000|2021-06-03 20:25:00|201641|201491|201695.4|201545.4|201696.9|201546.9|201634.7|201484.7|403
1622752200000|2021-06-03 20:30:00|201694.5|201544.5|201723.7|201573.7|201726.1|201576.1|201693.8|201543.8|491
1622752500000|2021-06-03 20:35:00|201722|201572|201759.1|201609.1|201770.7|201665.5|201714|201565.6|501
1622752800000|2021-06-03 20:40:00|201758.9|201608.9|201761.8|201611.8|201772.6|201622.6|201733.8|201583.8|399
1622753100000|2021-06-03 20:45:00|201757.5|201607.5|201793|201643|201807.4|201657.4|201748.2|201598.2|527
1622753400000|2021-06-03 20:50:00|201793.6|201643.6|201799|201649|201812.5|201662.5|201776.4|201626.4|407
1622753700000|2021-06-03 20:55:00|201795.4|201645.4|201767.9|201448.9|201823.9|201673.9|201755.9|201446.4|399
1622754000000|2021-06-03 21:00:00|201769.4|201450.4|201764.6|201445.6|201846|201527|201639.4|201320.4|123
1622754300000|2021-06-03 21:05:00|201732.9|201416|201766.6|201466.2|201827|201623.1|201667.8|201396.9|229
1622754600000|2021-06-03 21:10:00|201686.8|201536.8|201777.6|201458.6|201832.2|201614.2|201615.8|201395.4|352
1622754900000|2021-06-03 21:15:00|201777.4|201463.5|201671.2|201521.2|201805.6|201565.6|201626.7|201402.7|171
1622755200000|2021-06-03 21:20:00|201688|201538|201695.5|201545.5|201832.7|201573.7|201624.5|201422.8|153
1622755500000|2021-06-03 21:25:00|201693.7|201543.7|201749.5|201464.9|201834.4|201607.2|201577.3|201380.4|363
1622755800000|2021-06-03 21:30:00|201755.6|201461.2|201755.7|201605.7|201841|201622|201711.4|201447.5|293
1622756100000|2021-06-03 21:35:00|201710.1|201560.1|201728.9|201578.9|201768.1|201618.1|201710.1|201560.1|219
1622756400000|2021-06-03 21:40:00|201730.8|201580.8|201724.5|201405.5|201835.9|201628.6|201684.9|201365.9|259
1622756700000|2021-06-03 21:45:00|201710.7|201391.7|201734.4|201415.4|201753.8|201444|201665.9|201346.9|198
1622757000000|2021-06-03 21:50:00|201731.8|201412.8|201705.7|201445.2|201795.4|201563.5|201616.5|201340.4|347
1622757300000|2021-06-03 21:55:00|201705.6|201508.9|201694.5|201544.5|201732|201560.4|201628.3|201401.9|269
1622757600000|2021-06-03 22:00:00|201686.1|201536.1|201729.9|201579.9|201854.2|201635.7|201679.5|201476.5|546
1622757900000|2021-06-03 22:05:00|201729.2|201579.2|201752.6|201602.6|201783.4|201633.4|201705.7|201555.7|466
1622758200000|2021-06-03 22:10:00|201747.9|201597.9|201750.1|201600.1|201753.7|201603.7|201731.2|201581.2|334
1622758500000|2021-06-03 22:15:00|201748.8|201598.8|201737.7|201587.7|201752.4|201602.4|201727.6|201577.6|329
1622758800000|2021-06-03 22:20:00|201740.6|201590.6|201691.7|201541.7|201749.9|201599.9|201684.4|201534.4|384
1622759100000|2021-06-03 22:25:00|201691|201541|201665.8|201515.8|201692|201542|201650.6|201500.6|306
1622759400000|2021-06-03 22:30:00|201663.3|201513.3|201667.9|201517.9|201696.9|201546.9|201649.8|201499.8|343
1622759700000|2021-06-03 22:35:00|201667.3|201517.3|201663|201513|201674.4|201524.4|201650.6|201500.6|355
1622760000000|2021-06-03 22:40:00|201664.1|201514.1|201663.1|201513.1|201672.1|201522.1|201656.5|201506.5|353
1622760300000|2021-06-03 22:45:00|201667.3|201517.3|201597.2|201447.2|201679.7|201529.7|201591.6|201441.6|385
1622760600000|2021-06-03 22:50:00|201594.3|201444.3|201579.7|201429.7|201605.5|201455.5|201558.1|201408.1|312
1622760900000|2021-06-03 22:55:00|201579.5|201429.5|201583.2|201433.2|201594.7|201444.7|201553.6|201403.6|268
1622761200000|2021-06-03 23:00:00|201574.5|201424.5|201561.1|201411.1|201581.3|201431.3|201534.1|201384.1|354
1622761500000|2021-06-03 23:05:00|201560.4|201410.4|201595.5|201445.5|201606.7|201456.7|201548.4|201398.4|321
1622761800000|2021-06-03 23:10:00|201595|201445|201593.5|201443.5|201599.6|201449.6|201567.7|201417.7|302
1622762100000|2021-06-03 23:15:00|201583.2|201433.2|201551.4|201401.4|201587.2|201437.2|201544.6|201394.6|369
1622762400000|2021-06-03 23:20:00|201552.1|201402.1|201588.2|201438.2|201594.2|201444.2|201549.2|201399.2|316
1622762700000|2021-06-03 23:25:00|201587.8|201437.8|201584.3|201434.3|201594.4|201444.4|201564.8|201414.8|307
1622763000000|2021-06-03 23:30:00|201585.7|201435.7|201590|201440|201596.2|201446.2|201576.8|201426.8|332
1622763300000|2021-06-03 23:35:00|201585.7|201435.7|201571.4|201421.4|201598.1|201448.1|201555.8|201405.8|339
1622763600000|2021-06-03 23:40:00|201570.7|201420.7|201580|201430|201593.5|201443.5|201554.4|201404.4|298
1622763900000|2021-06-03 23:45:00|201572.4|201422.4|201585.1|201435.1|201602.5|201452.5|201563.3|201413.3|457
1622764200000|2021-06-03 23:50:00|201585.7|201435.7|201611.9|201461.9|201619|201469|201572.8|201422.8|314
1622764500000|2021-06-03 23:55:00|201611|201461|201635.4|201485.4|201657.1|201507.1|201608.7|201458.7|386
1622764800000|2021-06-04 00:00:00|201636.1|201486.1|201745.3|201595.3|201751.5|201601.5|201622.8|201472.8|696
1622765100000|2021-06-04 00:05:00|201745.6|201595.6|201748.5|201598.5|201787.9|201637.9|201718.4|201568.4|614
1622765400000|2021-06-04 00:10:00|201752.8|201602.8|201776.8|201626.8|201795.5|201645.5|201742.3|201592.3|698
1622765700000|2021-06-04 00:15:00|201778.2|201628.2|201775|201625|201813.7|201663.7|201768|201618|605
1622766000000|2021-06-04 00:20:00|201775.6|201625.6|201723.3|201573.3|201783.6|201633.6|201723.3|201573.3|631
1622766300000|2021-06-04 00:25:00|201725.1|201575.1|201765.7|201615.7|201779.1|201629.1|201720.8|201570.8|496
1622766600000|2021-06-04 00:30:00|201766.8|201616.8|201848.5|201698.5|201870.7|201720.7|201764|201614|612
1622766900000|2021-06-04 00:35:00|201843.4|201693.4|201772.4|201622.4|201861.5|201711.5|201749.1|201599.1|614
1622767200000|2021-06-04 00:40:00|201772.2|201622.2|201767|201617|201780.5|201630.5|201751.8|201601.8|521
1622767500000|2021-06-04 00:45:00|201767.9|201617.9|201673.8|201523.8|201780.7|201630.7|201666.9|201516.9|576
1622767800000|2021-06-04 00:50:00|201671|201521|201719.9|201569.9|201729.1|201579.1|201634.8|201484.8|683
1622768100000|2021-06-04 00:55:00|201720|201570|201645.4|201495.4|201734.9|201584.9|201627.7|201477.7|644
1622768400000|2021-06-04 01:00:00|201646.3|201496.3|201640.3|201490.3|201675|201525|201593.6|201443.6|631
1622768700000|2021-06-04 01:05:00|201640.2|201490.2|201658.1|201508.1|201691.1|201541.1|201632.8|201482.8|599
1622769000000|2021-06-04 01:10:00|201662.6|201512.6|201639.6|201489.6|201662.6|201512.6|201588.6|201438.6|627
1622769300000|2021-06-04 01:15:00|201642.9|201492.9|201642.1|201492.1|201667|201517|201615.5|201465.5|625
1622769600000|2021-06-04 01:20:00|201642.4|201492.4|201623.9|201473.9|201649.5|201499.5|201598.5|201448.5|597
1622769900000|2021-06-04 01:25:00|201623.2|201473.2|201637.5|201487.5|201644.1|201494.1|201601.8|201451.8|536
1622770200000|2021-06-04 01:30:00|201638.4|201488.4|201647.1|201497.1|201709.4|201559.4|201632.2|201482.2|691
1622770500000|2021-06-04 01:35:00|201648|201498|201611.1|201461.1|201652.7|201502.7|201596.7|201446.7|718
1622770800000|2021-06-04 01:40:00|201607.4|201457.4|201531.3|201381.3|201613.3|201463.3|201527.5|201377.5|562
1622771100000|2021-06-04 01:45:00|201531.6|201381.6|201584.2|201434.2|201587.4|201437.4|201522.9|201372.9|538
1622771400000|2021-06-04 01:50:00|201585.1|201435.1|201650.7|201500.7|201655.5|201505.5|201580.7|201430.7|593
1622771700000|2021-06-04 01:55:00|201651.9|201501.9|201698.9|201548.9|201713.8|201563.8|201630.2|201480.2|732
1622772000000|2021-06-04 02:00:00|201699.7|201549.7|201689.5|201539.5|201749.3|201599.3|201661|201511|666
1622772300000|2021-06-04 02:05:00|201689.6|201539.6|201716.5|201566.5|201741.1|201591.1|201685.7|201535.7|503
1622772600000|2021-06-04 02:10:00|201716.6|201566.6|201708.3|201558.3|201755.6|201605.6|201690.5|201540.5|570
1622772900000|2021-06-04 02:15:00|201708.2|201558.2|201755.6|201605.6|201797.1|201647.1|201682.2|201532.2|616
1622773200000|2021-06-04 02:20:00|201755|201605|201740.1|201590.1|201757.8|201607.8|201701.9|201551.9|556
1622773500000|2021-06-04 02:25:00|201740.9|201590.9|201735.9|201585.9|201756.4|201606.4|201726.5|201576.5|513
1622773800000|2021-06-04 02:30:00|201736.5|201586.5|201732.6|201582.6|201752.5|201602.5|201684.7|201534.7|584
1622774100000|2021-06-04 02:35:00|201732.4|201582.4|201789|201639|201792.7|201642.7|201715.2|201565.2|528
1622774400000|2021-06-04 02:40:00|201789.4|201639.4|201827.7|201677.7|201829.5|201679.5|201770.9|201620.9|557
1622774700000|2021-06-04 02:45:00|201827.9|201677.9|201828.6|201678.6|201831.4|201681.4|201802.2|201652.2|553
1622775000000|2021-06-04 02:50:00|201828.1|201678.1|201823.2|201673.2|201849.2|201699.2|201805.7|201655.7|458
1622775300000|2021-06-04 02:55:00|201823.7|201673.7|201804.7|201654.7|201836|201686|201785|201635|466
1622775600000|2021-06-04 03:00:00|201809.9|201659.9|201775.1|201625.1|201809.9|201659.9|201774|201624|347
1622775900000|2021-06-04 03:05:00|201780.5|201630.5|201795|201645|201807.7|201657.7|201757.7|201607.7|405
1622776200000|2021-06-04 03:10:00|201798|201648|201858|201708|201858|201708|201779.3|201629.3|468
1622776500000|2021-06-04 03:15:00|201854.6|201704.6|201829.8|201679.8|201859.6|201709.6|201796.3|201646.3|595
1622776800000|2021-06-04 03:20:00|201831.3|201681.3|201923|201773|201934.2|201784.2|201825.9|201675.9|498
1622777100000|2021-06-04 03:25:00|201923.3|201773.3|201838.5|201688.5|201927.8|201777.8|201829.3|201679.3|602
1622777400000|2021-06-04 03:30:00|201832|201682|201797.8|201647.8|201832|201682|201781.5|201631.5|633
1622777700000|2021-06-04 03:35:00|201798.9|201648.9|201792.6|201642.6|201802.6|201652.6|201774.8|201624.8|510
1622778000000|2021-06-04 03:40:00|201792.2|201642.2|201788.3|201638.3|201801.4|201651.4|201770.2|201620.2|511
1622778300000|2021-06-04 03:45:00|201790.1|201640.1|201787.8|201637.8|201801.9|201651.9|201761.4|201611.4|501
1622778600000|2021-06-04 03:50:00|201788.8|201638.8|201775|201625|201793.3|201643.3|201765.6|201615.6|416
1622778900000|2021-06-04 03:55:00|201778|201628|201795|201645|201808.4|201658.4|201763.8|201613.8|442
1622779200000|2021-06-04 04:00:00|201798|201648|201757.5|201607.5|201832.9|201682.9|201746.8|201596.8|558
1622779500000|2021-06-04 04:05:00|201755.4|201605.4|201759.6|201609.6|201774.2|201624.2|201749.1|201599.1|473
1622779800000|2021-06-04 04:10:00|201757.5|201607.5|201797.6|201647.6|201808.1|201658.1|201753.5|201603.5|551
1622780100000|2021-06-04 04:15:00|201798.7|201648.7|201798.2|201648.2|201806.7|201656.7|201764.5|201614.5|468
1622780400000|2021-06-04 04:20:00|201797.4|201647.4|201738.3|201588.3|201804.3|201654.3|201726.5|201576.5|451
1622780700000|2021-06-04 04:25:00|201739.3|201589.3|201721.8|201571.8|201753.6|201603.6|201720.2|201570.2|484
1622781000000|2021-06-04 04:30:00|201724.5|201574.5|201705.4|201555.4|201727.8|201577.8|201688.8|201538.8|402
1622781300000|2021-06-04 04:35:00|201705.8|201555.8|201670.4|201520.4|201709.1|201559.1|201652|201502|432
1622781600000|2021-06-04 04:40:00|201671.8|201521.8|201656.7|201506.7|201677.1|201527.1|201653.3|201503.3|335
1622781900000|2021-06-04 04:45:00|201656.8|201506.8|201659.2|201509.2|201666.4|201516.4|201639.3|201489.3|347
1622782200000|2021-06-04 04:50:00|201659.6|201509.6|201667.7|201517.7|201693.9|201543.9|201644.8|201494.8|365
1622782500000|2021-06-04 04:55:00|201668.1|201518.1|201665.7|201515.7|201684.9|201534.9|201657.2|201507.2|477
1622782800000|2021-06-04 05:00:00|201660.2|201510.2|201706.7|201556.7|201709.4|201559.4|201653.9|201503.9|505
1622783100000|2021-06-04 05:05:00|201704.7|201554.7|201825.9|201675.9|201831.2|201681.2|201703.3|201553.3|525
1622783400000|2021-06-04 05:10:00|201826.2|201676.2|201783.1|201633.1|201826.2|201676.2|201764.6|201614.6|492
1622783700000|2021-06-04 05:15:00|201784|201634|201692.7|201542.7|201785.6|201635.6|201664.2|201514.2|668
1622784000000|2021-06-04 05:20:00|201693.2|201543.2|201699.5|201549.5|201715.3|201565.3|201682.8|201532.8|578
1622784300000|2021-06-04 05:25:00|201701.4|201551.4|201691.3|201541.3|201742.6|201592.6|201684.5|201534.5|517
1622784600000|2021-06-04 05:30:00|201687.9|201537.9|201594.1|201444.1|201699.8|201549.8|201583|201433|623
1622784900000|2021-06-04 05:35:00|201593.6|201443.6|201620.8|201470.8|201634.8|201484.8|201574.8|201424.8|566
1622785200000|2021-06-04 05:40:00|201622.1|201472.1|201691.8|201541.8|201693.1|201543.1|201596.3|201446.3|550
1622785500000|2021-06-04 05:45:00|201689.7|201539.7|201702.4|201552.4|201727.7|201577.7|201686.9|201536.9|489
1622785800000|2021-06-04 05:50:00|201703|201553|201788.1|201638.1|201808.5|201658.5|201702.2|201552.2|554
1622786100000|2021-06-04 05:55:00|201798.4|201648.4|201834.4|201684.4|201873.2|201723.2|201780.5|201630.5|533
1622786400000|2021-06-04 06:00:00|201849.7|201699.7|201781|201631|201861.2|201711.2|201734|201584|858
1622786700000|2021-06-04 06:05:00|201781.5|201631.5|201755.6|201605.6|201798.6|201648.6|201711|201561|789
1622787000000|2021-06-04 06:10:00|201754.6|201604.6|201736.6|201586.6|201797.6|201647.6|201719.6|201569.6|787
1622787300000|2021-06-04 06:15:00|201735.2|201585.2|201778.2|201628.2|201789.3|201639.3|201735.2|201585.2|778
1622787600000|2021-06-04 06:20:00|201778.9|201628.9|201827.8|201677.8|201849|201699|201759.6|201609.6|708
1622787900000|2021-06-04 06:25:00|201826.2|201676.2|201816.4|201666.4|201862.9|201712.9|201790.4|201640.4|731
1622788200000|2021-06-04 06:30:00|201815.5|201665.5|201833.7|201683.7|201833.7|201683.7|201760.9|201610.9|779
1622788500000|2021-06-04 06:35:00|201834.2|201684.2|201752.6|201602.6|201846.6|201696.6|201740.3|201597.8|762
1622788800000|2021-06-04 06:40:00|201752.9|201602.9|201661.2|201511.2|201759.2|201609.2|201654.5|201504.5|815
1622789100000|2021-06-04 06:45:00|201660.1|201510.1|201637.3|201487.3|201661.3|201511.3|201595.2|201445.2|876
1622789400000|2021-06-04 06:50:00|201637.4|201487.4|201609.7|201459.7|201670.8|201520.8|201597.1|201447.1|823
1622789700000|2021-06-04 06:55:00|201610.1|201460.1|201688.4|201538.4|201696|201546|201607.6|201457.6|814
1622790000000|2021-06-04 07:00:00|201693.6|201543.6|201697.5|201547.5|201735.8|201585.8|201560.5|201421.7|987
1622790300000|2021-06-04 07:05:00|201696.9|201546.9|201782.4|201632.4|201801.3|201651.3|201666.6|201516.6|858
1622790600000|2021-06-04 07:10:00|201782.9|201632.9|201762.9|201612.9|201809.2|201659.2|201704.6|201554.6|864
1622790900000|2021-06-04 07:15:00|201762.2|201612.2|201761|201611|201772.9|201622.9|201686.1|201536.1|762
1622791200000|2021-06-04 07:20:00|201757.1|201607.1|201768.3|201618.3|201826.2|201676.2|201748.7|201598.7|792
1622791500000|2021-06-04 07:25:00|201767.7|201617.7|201862|201712|201888.3|201738.3|201764.6|201614.6|845
1622791800000|2021-06-04 07:30:00|201854.9|201704.9|201868.3|201718.3|201908.3|201758.3|201797.5|201647.5|839
1622792100000|2021-06-04 07:35:00|201866.3|201716.3|201865.9|201715.9|201875.3|201725.3|201802.2|201652.2|829
1622792400000|2021-06-04 07:40:00|201865.2|201715.2|201896.4|201746.4|201911.9|201761.9|201845.9|201695.9|713
1622792700000|2021-06-04 07:45:00|201896.3|201746.3|201876|201726|201917.2|201767.2|201858.5|201708.5|713
1622793000000|2021-06-04 07:50:00|201876.6|201726.6|201954.7|201804.7|201993.3|201843.3|201852.8|201702.8|852
1622793300000|2021-06-04 07:55:00|201952.4|201802.4|201994|201844|202027.3|201877.3|201934.8|201784.8|835
1622793600000|2021-06-04 08:00:00|201991|201841|201933.1|201783.1|202008.7|201858.7|201930|201780|891
1622793900000|2021-06-04 08:05:00|201936.1|201786.1|201987.3|201837.3|202059.6|201909.6|201936.1|201786.1|845
1622794200000|2021-06-04 08:10:00|201988.4|201838.4|201988.7|201838.7|202002.7|201852.7|201965.9|201815.9|890
1622794500000|2021-06-04 08:15:00|201984.1|201834.1|201992.3|201842.3|202005.3|201855.3|201943.2|201793.2|809
1622794800000|2021-06-04 08:20:00|201992.5|201842.5|202020|201870|202031.8|201881.8|201969.2|201819.2|880
1622795100000|2021-06-04 08:25:00|202020.4|201870.4|202019.8|201869.8|202059.2|201909.2|201993.7|201843.7|874
1622795400000|2021-06-04 08:30:00|202020.6|201870.6|202011.8|201861.8|202028.2|201878.2|201958.7|201808.7|857
1622795700000|2021-06-04 08:35:00|202011.9|201861.9|201939.4|201789.4|202017.5|201867.5|201937.7|201787.7|885
1622796000000|2021-06-04 08:40:00|201940.3|201790.3|201961.5|201811.5|201999.3|201849.3|201938|201788|892
1622796300000|2021-06-04 08:45:00|201961.9|201811.9|201984.8|201834.8|202012|201862|201941.6|201791.6|816
1622796600000|2021-06-04 08:50:00|201984|201834|202036.2|201886.2|202083|201933|201982.7|201832.7|825
1622796900000|2021-06-04 08:55:00|202034.4|201884.4|202036.7|201886.7|202065.2|201915.2|202024.8|201874.8|734
1622797200000|2021-06-04 09:00:00|202032|201882|201927.3|201777.3|202076.7|201926.7|201920.5|201770.5|783
1622797500000|2021-06-04 09:05:00|201926.8|201776.8|201905.4|201755.4|202001.1|201851.1|201903.1|201753.1|829
1622797800000|2021-06-04 09:10:00|201905.9|201755.9|201932.1|201782.1|201947.2|201797.2|201894.9|201744.9|751
1622798100000|2021-06-04 09:15:00|201932|201782|201956|201806|201969.2|201819.2|201853.9|201703.9|809
1622798400000|2021-06-04 09:20:00|201956.8|201806.8|201930.2|201780.2|201966.3|201816.3|201925|201775|750
1622798700000|2021-06-04 09:25:00|201930|201780|201985.1|201835.1|202001.7|201851.7|201920.7|201770.7|756
1622799000000|2021-06-04 09:30:00|201977.3|201827.3|202058.2|201908.2|202069.6|201919.6|201960.4|201811.5|749
1622799300000|2021-06-04 09:35:00|202056.8|201906.8|202060.4|201910.4|202077.5|201959.4|202009.4|201885.6|628
1622799600000|2021-06-04 09:40:00|202062.1|201912.1|201915.7|201765.7|202084.9|201934.9|201908.4|201758.4|744
1622799900000|2021-06-04 09:45:00|201917|201767|201904.2|201754.2|201942.6|201792.6|201846.3|201696.3|748
1622800200000|2021-06-04 09:50:00|201904.9|201754.9|201988.3|201838.3|202002.5|201852.5|201904.4|201754.4|783
1622800500000|2021-06-04 09:55:00|201986|201836|202035|201885|202044.7|201894.7|201921.7|201771.7|822
1622800800000|2021-06-04 10:00:00|202037.8|201887.8|202011.4|201861.4|202037.8|201887.8|202004|201854|762
1622801100000|2021-06-04 10:05:00|202012.1|201862.1|202021.5|201871.5|202031.7|201881.7|201992.2|201842.2|683
1622801400000|2021-06-04 10:10:00|202022.3|201872.3|202016.6|201866.6|202032.4|201930|201980|201863.3|562
1622801700000|2021-06-04 10:15:00|202011.9|201861.9|202042.3|201892.3|202047.3|201897.3|201970.8|201820.8|654
1622802000000|2021-06-04 10:20:00|202042.1|201892.1|202029|201879|202063.5|201941.1|201991.1|201846.1|756
1622802300000|2021-06-04 10:25:00|202026.8|201876.8|201987.2|201837.2|202064.9|201914.9|201986.1|201836.1|724
1622802600000|2021-06-04 10:30:00|201988.2|201838.2|202069.9|201919.9|202075|201925|201988.2|201838.2|861
1622802900000|2021-06-04 10:35:00|202070.1|201920.1|202032.1|201882.1|202073.5|201923.5|201996|201846|773
1622803200000|2021-06-04 10:40:00|202031.7|201881.7|202076|201926|202078.4|201939.1|201989.1|201871.8|728
1622803500000|2021-06-04 10:45:00|202075|201925|202150.1|202000.1|202167.4|202052|202071.6|201921.6|801
1622803800000|2021-06-04 10:50:00|202154.9|202004.9|202155.7|202005.7|202156.3|202006.3|202147.3|201997.3|589
1622804100000|2021-06-04 10:55:00|202155.5|202005.5|202101.5|201951.5|202213.2|202063.2|202072.5|201945.7|701
1622804400000|2021-06-04 11:00:00|202103.6|201953.6|202066.1|201916.1|202103.6|201965.8|202012.9|201908.7|608
1622804700000|2021-06-04 11:05:00|202063.8|201913.8|202083.2|201933.2|202122.6|202013.6|202011.9|201905.5|762
1622805000000|2021-06-04 11:10:00|202087.9|201937.9|202002|201852|202103.8|201982.3|201980|201830|714
1622805300000|2021-06-04 11:15:00|202001.6|201851.6|201933.8|201783.8|202044.8|201920.5|201886.3|201778.1|757
1622805600000|2021-06-04 11:20:00|201935.7|201785.7|201855.2|201705.2|201993.4|201877.5|201787|201665.6|774
1622805900000|2021-06-04 11:25:00|201854.4|201704.4|201810.9|201660.9|201879.7|201749.4|201798.1|201652.4|757
1622806200000|2021-06-04 11:30:00|201806.5|201656.5|202004.1|201854.1|202020.3|201870.3|201804.7|201654.7|771
1622806500000|2021-06-04 11:35:00|202003.5|201853.5|202026.8|201876.8|202030.8|201894.1|201942.2|201837.6|683
1622806800000|2021-06-04 11:40:00|202027.3|201877.3|202004.5|201954.5|202068.7|201961|201964.3|201837.5|797
1622807100000|2021-06-04 11:45:00|202002.8|201952.8|202018.8|201868.8|202060|201953.8|201977.1|201834.7|787
1622807400000|2021-06-04 11:50:00|202018.3|201868.3|201905.3|201755.3|202025.4|201916.4|201825.6|201722|786
1622807700000|2021-06-04 11:55:00|201905.4|201755.4|201866|201716|201941.5|201825.9|201816|201683.2|725
1622808000000|2021-06-04 12:00:00|201863.7|201713.7|201653.9|201503.9|201880.7|201739.8|201559.1|201457.4|972
1622808300000|2021-06-04 12:05:00|201653.7|201503.7|201719.4|201569.4|201766.5|201661.6|201554.5|201450.6|855
1622808600000|2021-06-04 12:10:00|201723.5|201573.5|201786.4|201636.4|201809.8|201700.2|201669|201561|892
1622808900000|2021-06-04 12:15:00|201789.2|201639.2|201799.8|201649.8|201894.1|201787.2|201746|201635.7|937
1622809200000|2021-06-04 12:20:00|201804.4|201654.4|201831.6|201681.6|201929.9|201783.8|201773.8|201634.7|924
1622809500000|2021-06-04 12:25:00|201829.5|201679.5|201842.8|201692.8|201970.1|201820.1|201819.6|201518.6|911
1622809800000|2021-06-04 12:30:00|201844.5|201694.5|200783.4|200633.4|201844.5|201694.5|200582.8|200432.8|1180
1622810100000|2021-06-04 12:35:00|200780.4|200630.4|200988.1|200838.1|201165|201015|200756.6|200606.6|1128
1622810400000|2021-06-04 12:40:00|200988.3|200838.3|200787.1|200637.1|201056|200906|200787.1|200637.1|1107
1622810700000|2021-06-04 12:45:00|200784.8|200634.8|200826.5|200676.5|201013.6|200863.6|200744|200594|1149
1622811000000|2021-06-04 12:50:00|200830.7|200680.7|200619.2|200469.2|200927.2|200777.2|200584.4|200434.4|1108
1622811300000|2021-06-04 12:55:00|200616.5|200466.5|200542.9|200392.9|200630|200486.9|200338.8|200188.8|1100
1622811600000|2021-06-04 13:00:00|200526.8|200376.8|200257.2|200107.2|200556.6|200406.6|200216.3|200066.3|1038
1622811900000|2021-06-04 13:05:00|200254.3|200104.3|200240.2|200090.2|200265.8|200115.8|200097.9|199947.9|1084
1622812200000|2021-06-04 13:10:00|200238.3|200088.3|200143.5|199993.5|200297.8|200147.8|200108.1|199958.1|1048
1622812500000|2021-06-04 13:15:00|200144.6|199994.6|200285|200135|200314.8|200178.6|200107.3|199980.9|1008
1622812800000|2021-06-04 13:20:00|200285.2|200135.2|200143.8|199993.8|200285.6|200135.6|200083.7|199978.3|880
1622813100000|2021-06-04 13:25:00|200146|199996|200114.7|199964.7|200231.5|200106.2|200094.7|199944.7|759
1622813400000|2021-06-04 13:30:00|200113.3|199963.3|199958.9|199808.9|200116.8|199966.8|199856.9|199717.1|835
1622813700000|2021-06-04 13:35:00|199963.9|199813.9|200035.9|199885.9|200073.9|199942.1|199905.8|199795.7|783
1622814000000|2021-06-04 13:40:00|200039.2|199889.2|199984.7|199834.7|200075.2|199970.9|199944.6|199823.3|780
1622814300000|2021-06-04 13:45:00|199985.5|199835.5|199871.2|199721.2|199985.5|199836.6|199832.8|199682.8|829
1622814600000|2021-06-04 13:50:00|199875.3|199725.3|199669.8|199619.8|199875.3|199767.4|199591.4|199441.4|998
1622814900000|2021-06-04 13:55:00|199722.6|199572.6|199661.2|199511.2|199727.6|199625.8|199587.1|199452.9|951
1622815200000|2021-06-04 14:00:00|199660.4|199510.4|199677.6|199527.6|199681.3|199531.3|199519.9|199382.8|1028
1622815500000|2021-06-04 14:05:00|199679.4|199529.4|199716.8|199566.8|199749.9|199599.9|199594.9|199444.9|1016
1622815800000|2021-06-04 14:10:00|199716.1|199566.1|199846.8|199696.8|199853.3|199703.5|199664.3|199560.4|972
1622816100000|2021-06-04 14:15:00|199848.1|199698.1|199745.8|199595.8|199864.8|199757.5|199686.6|199588.1|997
1622816400000|2021-06-04 14:20:00|199740.8|199590.8|199743.9|199593.9|199772.6|199629.8|199592.9|199481.2|940
1622816700000|2021-06-04 14:25:00|199740.3|199590.3|199642.6|199492.6|199794.3|199690.1|199586.2|199444.8|945
1622817000000|2021-06-04 14:30:00|199640.7|199490.7|199411.6|199261.6|199640.9|199490.9|199373.6|199230.5|992
1622817300000|2021-06-04 14:35:00|199410.7|199260.7|199209|199159|199410.7|199303|199104.8|199005.3|901
1622817600000|2021-06-04 14:40:00|199208.5|199158.5|199273.8|199223.8|199401.5|199297.6|199150.6|199044.7|926
1622817900000|2021-06-04 14:45:00|199272.6|199222.6|199352.1|199202.1|199371.9|199269.3|199256|199151.8|843
1622818200000|2021-06-04 14:50:00|199351.5|199201.5|199598.2|199448.2|199601.3|199451.3|199330.7|199180.7|934
1622818500000|2021-06-04 14:55:00|199594.6|199444.6|199532.3|199482.3|199652.3|199554|199479.1|199378.2|990
1622818800000|2021-06-04 15:00:00|199584.4|199434.4|199425.6|199275.6|199588.7|199489.8|199355.9|199251.1|941
1622819100000|2021-06-04 15:05:00|199422|199272|199394.3|199244.3|199427.9|199326.6|199255.2|199153|794
1622819400000|2021-06-04 15:10:00|199380.6|199230.6|199385.4|199235.4|199400.8|199297.3|199324.4|199217.1|819
1622819700000|2021-06-04 15:15:00|199387.1|199237.1|199385.5|199235.5|199403.8|199301.5|199311.3|199211.5|832
1622820000000|2021-06-04 15:20:00|199384.9|199234.9|199345|199195|199434.8|199332.6|199296|199185.7|818
1622820300000|2021-06-04 15:25:00|199344.7|199194.7|199344.1|199194.1|199384.2|199260|199281.9|199144.4|851
1622820600000|2021-06-04 15:30:00|199344.3|199194.3|199376.4|199226.4|199402.4|199302.9|199286.1|199189.7|826
1622820900000|2021-06-04 15:35:00|199375.6|199225.6|199351|199201|199404.3|199303.4|199269.1|199169.6|955
1622821200000|2021-06-04 15:40:00|199351.8|199201.8|199264.6|199214.6|199402|199289.5|199243.7|199149.9|854
1622821500000|2021-06-04 15:45:00|199251.7|199201.7|199372.9|199322.9|199430.3|199331.3|199251.7|199192.8|870
1622821800000|2021-06-04 15:50:00|199372.7|199322.7|199400.9|199250.9|199438.3|199342.1|199332.2|199226.8|854
1622822100000|2021-06-04 15:55:00|199402.8|199252.8|199333.4|199283.4|199411.9|199312.4|199280.9|199171.1|874
1622822400000|2021-06-04 16:00:00|199333.5|199283.5|199341.1|199291.1|199404.7|199304|199304.4|199203.3|835
1622822700000|2021-06-04 16:05:00|199340.6|199290.6|199364.1|199314.1|199425.8|199327.7|199340.3|199240.4|774
1622823000000|2021-06-04 16:10:00|199364|199314|199294.6|199244.6|199400.5|199314.9|199274.3|199156.2|803
1622823300000|2021-06-04 16:15:00|199335.1|199185.1|199386.6|199336.6|199433.7|199344.1|199290.4|199177|805
1622823600000|2021-06-04 16:20:00|199384.7|199334.7|199219.4|199169.4|199387.2|199337.2|199216.6|199117.9|831
1622823900000|2021-06-04 16:25:00|199218.4|199168.4|199320.9|199170.9|199321.4|199231.8|199199.7|199095.9|766
1622824200000|2021-06-04 16:30:00|199323.7|199173.7|199394|199244|199408|199307.4|199262.1|199153.8|798
1622824500000|2021-06-04 16:35:00|199394.1|199244.1|199329.6|199279.6|199441.8|199345.8|199326.7|199239.6|639
1622824800000|2021-06-04 16:40:00|199333.3|199283.3|199348.5|199298.5|199426.1|199325.2|199322.3|199223.6|694
1622825100000|2021-06-04 16:45:00|199348.9|199298.9|199357.4|199307.4|199434.2|199338.8|199310.7|199260.7|594
1622825400000|2021-06-04 16:50:00|199357.7|199307.7|199432.5|199382.5|199480.7|199430.7|199355.1|199285.7|758
1622825700000|2021-06-04 16:55:00|199431.7|199381.7|199454.1|199404.1|199549.9|199457.9|199425.5|199336.5|713
1622826000000|2021-06-04 17:00:00|199454.7|199404.7|199506.1|199456.1|199559.3|199460.5|199441.8|199347|777
1622826300000|2021-06-04 17:05:00|199507.1|199457.1|199628.2|199578.2|199690.4|199599.4|199503.8|199442.8|695
1622826600000|2021-06-04 17:10:00|199629.6|199579.6|199670.4|199620.4|199724|199622.3|199614.3|199517.1|688
1622826900000|2021-06-04 17:15:00|199667.6|199617.6|199642.6|199592.6|199735.2|199654.2|199641.1|199566.1|678
1622827200000|2021-06-04 17:20:00|199642.8|199592.8|199589|199539|199697.9|199647.9|199587.8|199537.8|686
1622827500000|2021-06-04 17:25:00|199588.7|199538.7|199629.8|199479.8|199629.8|199539.2|199469.5|199367.4|772
1622827800000|2021-06-04 17:30:00|199630.9|199480.9|199544|199394|199647.4|199543.2|199497.1|199394|714
1622828100000|2021-06-04 17:35:00|199546.9|199396.9|199467.4|199417.4|199555|199446.2|199431|199342.6|666
1622828400000|2021-06-04 17:40:00|199468.6|199418.6|199353.3|199303.3|199519.6|199429.7|199339.1|199238.2|728
1622828700000|2021-06-04 17:45:00|199351.7|199301.7|199352.2|199302.2|199405.6|199306.5|199338.6|199238.3|657
1622829000000|2021-06-04 17:50:00|199351.5|199301.5|199349.7|199299.7|199403.2|199311.2|199339.6|199246.2|678
1622829300000|2021-06-04 17:55:00|199349.5|199299.5|199292.7|199242.7|199443.9|199349.5|199284|199203.2|651
1622829600000|2021-06-04 18:00:00|199291.7|199241.7|199246.5|199196.5|199340|199245.8|199238.5|199154.5|680
1622829900000|2021-06-04 18:05:00|199246.7|199196.7|199256.7|199206.7|199329|199232.8|199214.4|199119.6|715
1622830200000|2021-06-04 18:10:00|199256.4|199206.4|199523.2|199373.2|199527.7|199408.5|199254.8|199156.9|688
1622830500000|2021-06-04 18:15:00|199524.2|199374.2|199443|199393|199524.7|199425.5|199432.4|199340.1|705
1622830800000|2021-06-04 18:20:00|199441.2|199391.2|199559.4|199409.4|199564.3|199467.6|199440.7|199346.4|706
1622831100000|2021-06-04 18:25:00|199558.6|199408.6|199477.2|199427.2|199559.7|199442.3|199452.1|199356.5|664
1622831400000|2021-06-04 18:30:00|199476.3|199426.3|199552.7|199502.7|199605.9|199517.7|199472.9|199370.4|654
1622831700000|2021-06-04 18:35:00|199552.3|199502.3|199527.5|199477.5|199584.5|199523.4|199499.3|199402|630
1622832000000|2021-06-04 18:40:00|199527.7|199477.7|199554.6|199504.6|199610.7|199518.4|199524|199433.5|714
1622832300000|2021-06-04 18:45:00|199555.9|199505.9|199462|199412|199608.9|199509.7|199439|199353.2|778
1622832600000|2021-06-04 18:50:00|199460.9|199410.9|199433.2|199383.2|199518.8|199418.6|199432.4|199346.8|708
1622832900000|2021-06-04 18:55:00|199434.6|199384.6|199411.8|199361.8|199453.7|199385.5|199375.1|199280|666
1622833200000|2021-06-04 19:00:00|199411.9|199361.9|199400.2|199350.2|199469.8|199371.5|199371.7|199276.5|794
1622833500000|2021-06-04 19:05:00|199400.1|199350.1|199396.4|199346.4|199463.4|199367.3|199380.7|199282.4|697
1622833800000|2021-06-04 19:10:00|199393.9|199343.9|199383|199233|199430.6|199344.4|199306.4|199195.2|755
1622834100000|2021-06-04 19:15:00|199383.5|199233.5|199393|199243|199427.2|199334.5|199276.3|199153.2|764
1622834400000|2021-06-04 19:20:00|199393.2|199243.2|199441.2|199391.2|199506.5|199408.5|199352.8|199234.1|674
1622834700000|2021-06-04 19:25:00|199441.6|199391.6|199401.6|199351.6|199498.9|199403.6|199375.1|199276.3|579
1622835000000|2021-06-04 19:30:00|199402.2|199352.2|199434.6|199284.6|199456.8|199354.3|199340.8|199243.4|596
1622835300000|2021-06-04 19:35:00|199431.4|199281.4|199455|199405|199532|199406.5|199371.3|199270|635
1622835600000|2021-06-04 19:40:00|199458.4|199408.4|199424.4|199374.4|199516.6|199416.8|199422.6|199329.3|650
1622835900000|2021-06-04 19:45:00|199423.6|199373.6|199546.4|199396.4|199554.7|199449|199402.8|199301.4|710
1622836200000|2021-06-04 19:50:00|199547.5|199397.5|199547.5|199397.5|199551.4|199441.5|199403.5|199304.7|653
1622836500000|2021-06-04 19:55:00|199545.5|199395.5|199496|199346|199566|199444.9|199399.7|199299.4|865
1622836800000|2021-06-04 20:00:00|199520.2|199370.2|199483.2|199333.2|199520.2|199370.2|199454.8|199304.8|748
1622837100000|2021-06-04 20:05:00|199483.3|199333.3|199519.7|199369.7|199538.9|199388.9|199480.8|199330.8|533
1622837400000|2021-06-04 20:10:00|199518|199368|199596.2|199446.2|199599.9|199449.9|199512.6|199362.6|513
1622837700000|2021-06-04 20:15:00|199596.8|199446.8|199638|199488|199638.7|199488.7|199523.1|199373.1|552
1622838000000|2021-06-04 20:20:00|199631.1|199481.1|199595.6|199445.6|199637.9|199487.9|199583.8|199433.8|402
1622838300000|2021-06-04 20:25:00|199596.3|199446.3|199665.2|199515.2|199671.5|199521.5|199593.7|199443.7|465
1622838600000|2021-06-04 20:30:00|199672.2|199522.2|199669.5|199519.5|199701.8|199551.8|199642.9|199492.9|371
1622838900000|2021-06-04 20:35:00|199667.7|199517.7|199704|199554|199717.6|199567.6|199649.6|199499.6|432
1622839200000|2021-06-04 20:40:00|199701.3|199551.3|199667.4|199517.4|199710.9|199560.9|199662|199512|319
1622839500000|2021-06-04 20:45:00|199667.6|199517.6|199742.9|199592.9|199751|199601|199647.2|199497.2|445
1622839800000|2021-06-04 20:50:00|199746.7|199596.7|199717.8|199567.8|199825.7|199635|199659.5|199509.5|439
1622840100000|2021-06-04 20:55:00|199717.3|199567.3|199836.1|199517.1|199840.3|199582.6|199491|199172|343
1623009600000|2021-06-06 20:00:00|199764|199400|199764|199400|199764|199400|199682|199318|3
1623009900000|2021-06-06 20:05:00|199730.5|199366.5|199682|199318|199730.5|199366.5|199682|199318|2
1623010800000|2021-06-06 20:20:00|199764|199400|199764|199400|199764|199400|199764|199400|1
1623011400000|2021-06-06 20:30:00|199682|199318|199682|199318|199682|199318|199682|199318|1
1623012600000|2021-06-06 20:50:00|199552.5|199188.5|199682|199318|199682|199318|199552.5|199188.5|2
1623012900000|2021-06-06 20:55:00|199595|199231|199551.8|199187.8|199682|199318|199521|199157|31
1623013200000|2021-06-06 21:00:00|199514.8|199150.8|199667.9|199303.9|199682|199318|199514.8|199150.8|9
1623013500000|2021-06-06 21:05:00|199557.5|199193.5|199670|199306|199673.1|199309.1|199513.1|199149.1|98
1623013800000|2021-06-06 21:10:00|199636.9|199272.9|199670.2|199306.2|199675.8|199311.8|199636.9|199272.9|78
1623014100000|2021-06-06 21:15:00|199672.4|199308.4|199670.3|199306.3|199678.4|199314.4|199665.6|199301.6|57
1623014400000|2021-06-06 21:20:00|199669.4|199305.4|199669.4|199305.4|199682|199318|199669.4|199305.4|53
1623014700000|2021-06-06 21:25:00|199682|199318|199665.7|199301.7|199682|199318|199665.7|199301.7|47
1623015000000|2021-06-06 21:30:00|199661|199297|199665.7|199301.7|199682|199318|199488.5|199124.5|68
1623015300000|2021-06-06 21:35:00|199671.2|199307.2|199600.7|199236.7|199682|199318|199505.4|199141.4|88
1623015600000|2021-06-06 21:40:00|199610.9|199246.9|199608.1|199244.1|199627.5|199272.5|199577.2|199213.2|97
1623015900000|2021-06-06 21:45:00|199616.3|199252.3|199543.7|199224.7|199621.3|199292.5|199449.3|199130.3|89
1623016200000|2021-06-06 21:50:00|199500.1|199181.1|199603.7|199284.7|199654.8|199335.8|199432.9|199113.9|242
1623016500000|2021-06-06 21:55:00|199603.4|199284.4|199642.4|199323.4|199651.7|199332.7|199514.5|199195.5|183
1623016800000|2021-06-06 22:00:00|199642.6|199323.6|199709|199559|199792.9|199572|199572.8|199253.8|496
1623017100000|2021-06-06 22:05:00|199708.9|199558.9|199708.4|199558.4|199784.8|199578.3|199670.2|199520.2|382
1623017400000|2021-06-06 22:10:00|199704.6|199554.6|199708.4|199558.4|199736.7|199586.7|199669.5|199519.5|266
1623017700000|2021-06-06 22:15:00|199717.4|199567.4|199749.7|199599.7|199778.3|199628.3|199712.3|199562.3|306
1623018000000|2021-06-06 22:20:00|199749.6|199599.6|199701.9|199551.9|199765.6|199615.6|199666.5|199516.5|323
1623018300000|2021-06-06 22:25:00|199694.4|199544.4|199741.1|199591.1|199760.8|199610.8|199670.5|199520.5|351
1623018600000|2021-06-06 22:30:00|199742.9|199592.9|199754.2|199604.2|199772.1|199622.1|199727.1|199577.1|216
1623018900000|2021-06-06 22:35:00|199753.6|199603.6|199750.3|199600.3|199763.6|199613.6|199707|199557|311
1623019200000|2021-06-06 22:40:00|199748.7|199598.7|199748.1|199598.1|199763.8|199613.8|199726.2|199576.2|273
1623019500000|2021-06-06 22:45:00|199745.3|199595.3|199747.6|199597.6|199756.2|199606.2|199710.8|199560.8|295
1623019800000|2021-06-06 22:50:00|199744.6|199594.6|199751.2|199601.2|199752.3|199602.3|199735.8|199585.8|260
1623020100000|2021-06-06 22:55:00|199753.5|199603.5|199732.1|199582.1|199753.5|199603.5|199712.4|199562.4|264
1623020400000|2021-06-06 23:00:00|199728|199578|199685.3|199535.3|199744.1|199594.1|199659.8|199509.8|383
1623020700000|2021-06-06 23:05:00|199684.9|199534.9|199649.2|199499.2|199698.3|199548.3|199613.2|199463.2|411
1623021000000|2021-06-06 23:10:00|199650.9|199500.9|199678.3|199528.3|199683.1|199575.1|199619|199481.5|353
1623021300000|2021-06-06 23:15:00|199677.2|199527.2|199658.8|199508.8|199679.2|199529.2|199599.4|199449.4|478
1623021600000|2021-06-06 23:20:00|199658.7|199508.7|199677.4|199527.4|199693.9|199543.9|199642.5|199492.5|336
1623021900000|2021-06-06 23:25:00|199666.3|199516.3|199690.5|199540.5|199702.1|199552.1|199645|199495|496
1623022200000|2021-06-06 23:30:00|199698.8|199548.8|199670.4|199520.4|199707.9|199557.9|199660.9|199510.9|326
1623022500000|2021-06-06 23:35:00|199673.7|199523.7|199672.6|199522.6|199691|199541|199659.8|199509.8|279
1623022800000|2021-06-06 23:40:00|199674.7|199524.7|199669.7|199519.7|199689.1|199539.1|199660.1|199510.1|343
1623023100000|2021-06-06 23:45:00|199672.3|199522.3|199670.5|199520.5|199684.2|199534.2|199662.1|199512.1|358
1623023400000|2021-06-06 23:50:00|199672|199522|199641.7|199491.7|199672|199522|199635.4|199485.4|282
1623023700000|2021-06-06 23:55:00|199645.8|199495.8|199649.3|199499.3|199663.9|199513.9|199594.7|199444.7|455
1623024000000|2021-06-07 00:00:00|199635.4|199485.4|199690.8|199371.8|199693.6|199543.6|199609.5|199371.8|646
1623024300000|2021-06-07 00:05:00|199664.7|199514.7|199595.3|199445.3|199683|199533|199581.7|199431.7|648
1623024600000|2021-06-07 00:10:00|199591.9|199441.9|199682.6|199532.6|199690.2|199540.2|199589.8|199439.8|520
1623024900000|2021-06-07 00:15:00|199683.6|199533.6|199601.9|199451.9|199684|199534|199597.4|199447.4|533
1623025200000|2021-06-07 00:20:00|199601.2|199451.2|199596.9|199446.9|199622.6|199472.6|199594|199444|480
1623025500000|2021-06-07 00:25:00|199601.9|199451.9|199563.8|199413.8|199606.6|199456.6|199546.5|199396.5|476
1623025800000|2021-06-07 00:30:00|199565|199415|199555.5|199405.5|199574.3|199424.3|199553.4|199403.4|522
1623026100000|2021-06-07 00:35:00|199555.7|199405.7|199573.2|199423.2|199579.8|199429.8|199555.4|199405.4|323
1623026400000|2021-06-07 00:40:00|199573.7|199423.7|199560.4|199410.4|199579|199429|199556|199406|374
1623026700000|2021-06-07 00:45:00|199561.2|199411.2|199548.2|199398.2|199591.7|199441.7|199538.3|199388.3|479
1623027000000|2021-06-07 00:50:00|199548.1|199398.1|199621|199471|199646.1|199496.1|199540.9|199390.9|626
1623027300000|2021-06-07 00:55:00|199617.7|199467.7|199635.5|199485.5|199651.3|199501.3|199604.1|199454.1|566
1623027600000|2021-06-07 01:00:00|199633.5|199483.5|199658.5|199508.5|199694.2|199544.2|199632.9|199482.9|605
1623027900000|2021-06-07 01:05:00|199657.5|199507.5|199671.3|199521.3|199687.7|199537.7|199637.1|199487.1|622
1623028200000|2021-06-07 01:10:00|199670.2|199520.2|199661.4|199511.4|199696.4|199546.4|199659.4|199509.4|488
1623028500000|2021-06-07 01:15:00|199660.6|199510.6|199629.7|199479.7|199661.7|199511.7|199613.9|199463.9|488
1623028800000|2021-06-07 01:20:00|199630.1|199480.1|199591.2|199441.2|199643.7|199493.7|199586.2|199436.2|427
1623029100000|2021-06-07 01:25:00|199589.9|199439.9|199598|199448|199615.1|199465.1|199587.9|199437.9|473
1623029400000|2021-06-07 01:30:00|199598.4|199448.4|199674.4|199524.4|199683.6|199533.6|199543.7|199393.7|693
1623029700000|2021-06-07 01:35:00|199678.3|199528.3|199678.9|199528.9|199725.9|199575.9|199667.8|199517.8|581
1623030000000|2021-06-07 01:40:00|199680.7|199530.7|199548.5|199398.5|199700.2|199550.2|199543.5|199393.5|617
1623030300000|2021-06-07 01:45:00|199545.7|199395.7|199574.8|199424.8|199600.8|199450.8|199543.9|199393.9|402
1623030600000|2021-06-07 01:50:00|199573.7|199423.7|199563.2|199413.2|199580.1|199430.1|199509.3|199359.3|565
1623030900000|2021-06-07 01:55:00|199563.4|199413.4|199601.7|199451.7|199603.9|199453.9|199520.8|199370.8|455
1623031200000|2021-06-07 02:00:00|199600.2|199450.2|199602.5|199452.5|199606.8|199456.8|199590.3|199440.3|491
1623031500000|2021-06-07 02:05:00|199601.5|199451.5|199631.4|199481.4|199646|199496|199601.5|199451.5|511
1623031800000|2021-06-07 02:10:00|199631.9|199481.9|199671.4|199521.4|199686.2|199536.2|199630.8|199480.8|458
1623032100000|2021-06-07 02:15:00|199672.2|199522.2|199642.8|199492.8|199720.2|199570.2|199631.6|199481.6|450
1623032400000|2021-06-07 02:20:00|199641.8|199491.8|199620.4|199470.4|199648.5|199498.5|199618.6|199468.6|402
1623032700000|2021-06-07 02:25:00|199619.3|199469.3|199591.9|199441.9|199619.5|199469.5|199585.3|199435.3|444
1623033000000|2021-06-07 02:30:00|199600.6|199450.6|199639.3|199489.3|199672|199522|199587.8|199437.8|498
1623033300000|2021-06-07 02:35:00|199639.2|199489.2|199612.7|199462.7|199651.7|199501.7|199586.7|199436.7|540
1623033600000|2021-06-07 02:40:00|199612|199462|199637.8|199487.8|199648.1|199498.1|199609.2|199459.2|540
1623033900000|2021-06-07 02:45:00|199638.6|199488.6|199648.7|199498.7|199691.1|199541.1|199627.9|199477.9|471
1623034200000|2021-06-07 02:50:00|199648|199498|199636.1|199486.1|199677.6|199527.6|199621.1|199471.1|424
1623034500000|2021-06-07 02:55:00|199636|199486|199597.9|199447.9|199640.8|199490.8|199582.7|199432.7|497
1623034800000|2021-06-07 03:00:00|199598|199448|199549|199399|199602.7|199452.7|199523.3|199373.3|535
1623035100000|2021-06-07 03:05:00|199545.8|199395.8|199555.7|199405.7|199559.8|199409.8|199542.6|199392.6|449
1623035400000|2021-06-07 03:10:00|199551.8|199401.8|199548.3|199398.3|199555.6|199405.6|199533.4|199383.4|455
1623035700000|2021-06-07 03:15:00|199543.2|199393.2|199516.5|199366.5|199561.3|199411.3|199507.1|199357.1|524
1623036000000|2021-06-07 03:20:00|199515.8|199365.8|199561.4|199411.4|199564.6|199414.6|199511|199361|447
1623036300000|2021-06-07 03:25:00|199561.5|199411.5|199551.5|199401.5|199568.5|199418.5|199545.6|199395.6|439
1623036600000|2021-06-07 03:30:00|199554.7|199404.7|199468|199318|199556.7|199406.7|199426|199276|471
1623036900000|2021-06-07 03:35:00|199470.5|199320.5|199454.5|199304.5|199481.3|199331.3|199444.5|199294.5|505
1623037200000|2021-06-07 03:40:00|199452.6|199302.6|199459.3|199309.3|199463.9|199313.9|199440.9|199290.9|335
1623037500000|2021-06-07 03:45:00|199456.6|199306.6|199484.3|199334.3|199489.6|199339.6|199455.4|199305.4|380
1623037800000|2021-06-07 03:50:00|199483.8|199333.8|199476.1|199326.1|199509|199359|199451.2|199301.2|395
1623038100000|2021-06-07 03:55:00|199475.4|199325.4|199426|199276|199486.3|199336.3|199408.8|199258.8|456
1623038400000|2021-06-07 04:00:00|199425.8|199275.8|199312.3|199162.3|199439.9|199289.9|199303.6|199153.6|435
1623038700000|2021-06-07 04:05:00|199311.7|199161.7|199286.8|199136.8|199314.5|199164.5|199213.3|199063.3|539
1623039000000|2021-06-07 04:10:00|199286.9|199136.9|199248.8|199098.8|199320.9|199170.9|199241.8|199091.8|402
1623039300000|2021-06-07 04:15:00|199243|199093|199271.8|199121.8|199305.6|199155.6|199242.2|199092.2|408
1623039600000|2021-06-07 04:20:00|199275.5|199125.5|199164.4|199014.4|199285.6|199135.6|199155.3|199005.3|571
1623039900000|2021-06-07 04:25:00|199165.9|199015.9|199100.9|198950.9|199183.3|199033.3|199095.1|198945.1|421
1623040200000|2021-06-07 04:30:00|199101.1|198951.1|199118.6|198968.6|199135.6|198985.6|199081.1|198931.1|421
1623040500000|2021-06-07 04:35:00|199118.4|198968.4|199122.4|198972.4|199149.8|198999.8|199117.8|198967.8|410
1623040800000|2021-06-07 04:40:00|199120.3|198970.3|199111.1|198961.1|199122.3|198972.3|199089.2|198939.2|330
1623041100000|2021-06-07 04:45:00|199111|198961|199160.9|199010.9|199173.3|199023.3|199111|198961|416
1623041400000|2021-06-07 04:50:00|199163.4|199013.4|199198.2|199048.2|199201.6|199051.6|199154.1|199004.1|354
1623041700000|2021-06-07 04:55:00|199198.5|199048.5|199246|199096|199254.6|199104.6|199193.1|199043.1|442
1623042000000|2021-06-07 05:00:00|199245.7|199095.7|199243.1|199093.1|199257.9|199107.9|199242.5|199092.5|440
1623042300000|2021-06-07 05:05:00|199243.4|199093.4|199278.8|199128.8|199294.4|199144.4|199204.3|199054.3|411
1623042600000|2021-06-07 05:10:00|199278|199128|199293.7|199143.7|199297.9|199147.9|199275.2|199125.2|443
1623042900000|2021-06-07 05:15:00|199293|199143|199323.4|199173.4|199332.7|199182.7|199291.7|199141.7|346
1623043200000|2021-06-07 05:20:00|199324.6|199174.6|199318.9|199168.9|199329.7|199179.7|199316.2|199166.2|383
1623043500000|2021-06-07 05:25:00|199319.5|199169.5|199317.8|199167.8|199327.3|199177.3|199315|199165|315
1623043800000|2021-06-07 05:30:00|199316.4|199166.4|199403.7|199253.7|199406.1|199256.1|199315.5|199165.5|448
1623044100000|2021-06-07 05:35:00|199402.8|199252.8|199286.2|199136.2|199409.9|199259.9|199286.2|199136.2|420
1623044400000|2021-06-07 05:40:00|199283.9|199133.9|199180.1|199030.1|199329.8|199179.8|199165.2|199015.2|724
1623044700000|2021-06-07 05:45:00|199183.2|199033.2|199194.5|199044.5|199215.8|199065.8|199171|199021|586
1623045000000|2021-06-07 05:50:00|199197.5|199047.5|199202.7|199052.7|199206.7|199056.7|199149.5|198999.5|535
1623045300000|2021-06-07 05:55:00|199202.8|199052.8|199191.9|199041.9|199227.8|199077.8|199168.4|199018.4|505
1623045600000|2021-06-07 06:00:00|199193.9|199043.9|199146|198996|199207.2|199057.2|199124.1|198974.1|709
1623045900000|2021-06-07 06:05:00|199145|198995|199144.2|198994.2|199194.4|199044.4|199107.2|198957.2|800
1623046200000|2021-06-07 06:10:00|199147.9|198997.9|199093|198943|199149.9|198999.9|199092.7|198942.7|723
1623046500000|2021-06-07 06:15:00|199094|198944|199094.1|198944.1|199107|198957|199026.3|198876.3|793
1623046800000|2021-06-07 06:20:00|199093.3|198943.3|199130.3|198980.3|199158.9|199008.9|199082.5|198932.5|702
1623047100000|2021-06-07 06:25:00|199131.1|198981.1|199085.4|198935.4|199160.4|199010.4|199082.2|198932.2|574
1623047400000|2021-06-07 06:30:00|199093.7|198943.7|199080.2|198930.2|199107.4|198957.4|199040.3|198890.3|562
1623047700000|2021-06-07 06:35:00|199078.9|198928.9|199154.9|199004.9|199162.5|199012.5|199067|198917|610
1623048000000|2021-06-07 06:40:00|199155.8|199005.8|199129|198979|199195|199045|199122.6|198972.6|673
1623048300000|2021-06-07 06:45:00|199131.6|198981.6|199152.5|199002.5|199169.2|199019.2|199119.5|198969.5|615
1623048600000|2021-06-07 06:50:00|199153.3|199003.3|199163|199013|199169.1|199019.1|199110.7|198960.7|665
1623048900000|2021-06-07 06:55:00|199163.3|199013.3|199166.4|199016.4|199225.1|199075.1|199163.2|199013.2|736
1623049200000|2021-06-07 07:00:00|199161.7|199011.7|199259.2|199109.2|199259.2|199109.2|199153|199003|814
1623049500000|2021-06-07 07:05:00|199259.9|199109.9|199383.1|199233.1|199417.7|199267.7|199250.2|199100.2|759
1623049800000|2021-06-07 07:10:00|199382|199232|199323.8|199173.8|199396.4|199246.4|199275|199125|931
1623050100000|2021-06-07 07:15:00|199324.6|199174.6|199369.4|199219.4|199409.4|199259.4|199319.3|199169.3|740
1623050400000|2021-06-07 07:20:00|199370.3|199220.3|199162.6|199012.6|199376.4|199277|199159.7|199009.7|870
1623050700000|2021-06-07 07:25:00|199162.8|199012.8|199064.7|198914.7|199205.1|199055.1|199019.3|198869.3|889
1623051000000|2021-06-07 07:30:00|199065.1|198915.1|199053|198903|199104.7|198954.7|198986.4|198836.4|787
1623051300000|2021-06-07 07:35:00|199053.5|198903.5|199003|198853|199057.3|198907.3|198947.6|198797.6|767
1623051600000|2021-06-07 07:40:00|199003.2|198853.2|198977|198827|199014.7|198864.7|198893.9|198743.9|756
1623051900000|2021-06-07 07:45:00|198975.2|198825.2|198956.7|198806.7|199004.7|198854.7|198954.1|198804.1|728
1623052200000|2021-06-07 07:50:00|198956.3|198806.3|198933.9|198783.9|198988|198838|198909.7|198759.7|844
1623052500000|2021-06-07 07:55:00|198934.3|198784.3|198905.5|198755.5|198965.5|198815.5|198881.3|198731.3|828
1623052800000|2021-06-07 08:00:00|198908.9|198758.9|198846.6|198696.6|198967|198817|198811.7|198661.7|884
1623053100000|2021-06-07 08:05:00|198845.2|198695.2|198931.4|198781.4|198931.8|198781.8|198845|198695|903
1623053400000|2021-06-07 08:10:00|198929.3|198779.3|198926.9|198776.9|198995.5|198868.3|198909.9|198761.5|837
1623053700000|2021-06-07 08:15:00|198928.1|198778.1|198729.5|198579.5|198967.7|198817.7|198728.5|198578.5|735
1623054000000|2021-06-07 08:20:00|198736.5|198586.5|198758.1|198608.1|198831|198681|198735.3|198585.3|662
1623054300000|2021-06-07 08:25:00|198763.7|198613.7|198775.5|198625.5|198791.9|198641.9|198740.8|198590.8|690
1623054600000|2021-06-07 08:30:00|198775.2|198625.2|198764.3|198614.3|198838.3|198688.3|198759.9|198609.9|712
1623054900000|2021-06-07 08:35:00|198765.8|198615.8|198687.9|198537.9|198804.4|198668|198674|198524|713
1623055200000|2021-06-07 08:40:00|198691.6|198541.6|198608.8|198458.8|198728.5|198578.5|198579.5|198448|695
1623055500000|2021-06-07 08:45:00|198607.9|198457.9|198637.7|198487.7|198647.5|198542.1|198560.3|198450.7|670
1623055800000|2021-06-07 08:50:00|198637.6|198487.6|198591.4|198441.4|198642.1|198534.7|198541.6|198432.7|643
1623056100000|2021-06-07 08:55:00|198595.4|198445.4|198593.7|198443.7|198617.9|198511.5|198492.6|198404.4|719
1623056400000|2021-06-07 09:00:00|198593.3|198443.3|198607.5|198457.5|198647.3|198517.4|198522.9|198433.2|649
1623056700000|2021-06-07 09:05:00|198609.3|198459.3|198699.6|198549.6|198707.6|198557.6|198545.7|198456.2|522
1623057000000|2021-06-07 09:10:00|198701.3|198551.3|198757.5|198607.5|198796.9|198654.5|198657.7|198522.2|753
1623057300000|2021-06-07 09:15:00|198756|198606|198744.3|198594.3|198815.8|198665.8|198740.8|198590.8|694
1623057600000|2021-06-07 09:20:00|198747.8|198597.8|198724.3|198574.3|198752.4|198626.2|198667.6|198517.6|711
1623057900000|2021-06-07 09:25:00|198723.8|198573.8|198762.6|198612.6|198770|198620|198670.3|198520.3|754
1623058200000|2021-06-07 09:30:00|198761.9|198611.9|198728.1|198578.1|198765.3|198615.3|198682.8|198532.8|755
1623058500000|2021-06-07 09:35:00|198728.5|198578.5|198690.8|198540.8|198735|198585|198672.5|198522.5|672
1623058800000|2021-06-07 09:40:00|198688.7|198538.7|198681.7|198531.7|198695.2|198545.2|198671.8|198521.8|602
1623059100000|2021-06-07 09:45:00|198681.5|198531.5|198680|198530|198728.6|198578.6|198672.6|198522.6|595
1623059400000|2021-06-07 09:50:00|198679.6|198529.6|198564.5|198414.5|198683.8|198533.8|198554.9|198404.9|558
1623059700000|2021-06-07 09:55:00|198564.4|198414.4|198561.7|198411.7|198617.8|198467.8|198555|198405|631
1623060000000|2021-06-07 10:00:00|198562.9|198412.9|198499.2|198349.2|198579.2|198429.2|198482.9|198332.9|621
1623060300000|2021-06-07 10:05:00|198499.6|198349.6|198491.2|198341.2|198575.5|198425.5|198450.8|198336.4|730
1623060600000|2021-06-07 10:10:00|198491.4|198341.4|198489.6|198339.6|198516.9|198390.2|198433.6|198325.6|699
1623060900000|2021-06-07 10:15:00|198489.2|198339.2|198563.2|198413.2|198579.5|198469.7|198484.5|198334.5|677
1623061200000|2021-06-07 10:20:00|198563|198413|198519.1|198369.1|198583.7|198433.7|198512.1|198362.1|670
1623061500000|2021-06-07 10:25:00|198518.5|198368.5|198520|198370|198568|198443|198487.6|198363.4|768
1623061800000|2021-06-07 10:30:00|198520.7|198370.7|198562.4|198412.4|198568.9|198418.9|198520.7|198370.7|643
1623062100000|2021-06-07 10:35:00|198561.9|198411.9|198527.2|198377.2|198581|198431.2|198475.8|198370.5|779
1623062400000|2021-06-07 10:40:00|198532.3|198382.3|198439.3|198289.3|198538.8|198388.8|198431.4|198281.4|662
1623062700000|2021-06-07 10:45:00|198437.1|198287.1|198352|198202|198447.4|198297.4|198326|198176|760
1623063000000|2021-06-07 10:50:00|198355.9|198205.9|198239.5|198089.5|198363|198213|198231.4|198081.4|718
1623063300000|2021-06-07 10:55:00|198239.8|198089.8|198237.4|198087.4|198248.8|198112.3|198152.3|198002.3|749
1623063600000|2021-06-07 11:00:00|198236.8|198086.8|198112.4|197962.4|198263.1|198113.1|198101.9|197951.9|771
1623063900000|2021-06-07 11:05:00|198112.8|197962.8|198007.3|197857.3|198130.3|197980.3|197921.8|197817.9|800
1623064200000|2021-06-07 11:10:00|198007.6|197857.6|197993.9|197843.9|198014|197864|197971.7|197821.7|627
1623064500000|2021-06-07 11:15:00|197994.9|197844.9|197916.5|197866.5|197997.5|197869.9|197907.3|197797.4|623
1623064800000|2021-06-07 11:20:00|197914.5|197864.5|197889.6|197739.6|197964.5|197864.5|197815.7|197691.6|645
1623065100000|2021-06-07 11:25:00|197892|197742|197874|197724|197950.5|197800.5|197828|197716.4|658
1623065400000|2021-06-07 11:30:00|197874.8|197724.8|197852.7|197702.7|197883.1|197740|197790|197640.3|847
1623065700000|2021-06-07 11:35:00|197854|197704|198010.8|197860.8|198013.1|197897.2|197811.7|197661.7|773
1623066000000|2021-06-07 11:40:00|198011.7|197861.7|198089|197939|198100.6|197997.1|197989.2|197858.5|743
1623066300000|2021-06-07 11:45:00|198090.1|197940.1|197808|197658|198090.1|197940.1|197760.5|197654.2|776
1623066600000|2021-06-07 11:50:00|197807.7|197657.7|197825.1|197675.1|197849|197748.7|197788|197638|643
1623066900000|2021-06-07 11:55:00|197826.3|197676.3|197544.7|197394.7|197830.6|197680.6|197537.9|197387.9|770
1623067200000|2021-06-07 12:00:00|197546.9|197396.9|197543.3|197393.3|197582.4|197472.8|197454|197349.6|934
1623067500000|2021-06-07 12:05:00|197541.8|197391.8|197674.1|197524.1|197688.3|197549.9|197503.5|197387|866
1623067800000|2021-06-07 12:10:00|197675.9|197525.9|197804.5|197654.5|197808.4|197685|197656.3|197506.3|799
1623068100000|2021-06-07 12:15:00|197805.7|197655.7|197809.7|197659.7|197868.9|197753.3|197776.1|197650.4|746
1623068400000|2021-06-07 12:20:00|197804.9|197654.9|197882.7|197732.7|197887.7|197760.2|197754.1|197649.6|754
1623068700000|2021-06-07 12:25:00|197881.8|197731.8|197717.9|197667.9|197891.6|197791.5|197707.3|197607.9|782
1623069000000|2021-06-07 12:30:00|197721.2|197671.2|197565.7|197415.7|197813.2|197712.5|197502.4|197397.5|885
1623069300000|2021-06-07 12:35:00|197565.6|197415.6|197443.2|197293.2|197566.2|197437.2|197401.3|197292|851
1623069600000|2021-06-07 12:40:00|197442.7|197292.7|197729.5|197579.5|197734.7|197625.2|197399.3|197292.7|833
1623069900000|2021-06-07 12:45:00|197729.2|197579.2|197731.3|197581.3|197812.9|197717|197655.3|197528.6|863
1623070200000|2021-06-07 12:50:00|197730.9|197580.9|197851.1|197701.1|197898.1|197799.2|197673.7|197564|863
1623070500000|2021-06-07 12:55:00|197851.2|197701.2|197933.6|197783.6|198036.4|197950.6|197770.6|197648.4|937
1623070800000|2021-06-07 13:00:00|197932.7|197782.7|197667|197517|197932.7|197782.7|197615.7|197512|862
1623071100000|2021-06-07 13:05:00|197667.5|197517.5|197643.8|197493.8|197729.5|197610|197575|197447.8|847
1623071400000|2021-06-07 13:10:00|197645.8|197495.8|197660.3|197510.3|197676|197575.6|197572.7|197476|852
1623071700000|2021-06-07 13:15:00|197659.9|197509.9|197819|197669|197827.6|197726.9|197563|197474.5|808
1623072000000|2021-06-07 13:20:00|197817.5|197667.5|197798.4|197648.4|197849.4|197753.2|197737.7|197634.6|877
1623072300000|2021-06-07 13:25:00|197800|197650|197801.1|197651.1|197815.1|197716.3|197677.1|197576.9|810
1623072600000|2021-06-07 13:30:00|197801.9|197651.9|197749.2|197599.2|197869.6|197760.6|197743.9|197593.9|781
1623072900000|2021-06-07 13:35:00|197751|197601|197833.8|197683.8|197899.5|197762.7|197745.8|197601|778
1623073200000|2021-06-07 13:40:00|197837|197687|197800.8|197650.8|197838.1|197688.1|197688.1|197551.7|895
1623073500000|2021-06-07 13:45:00|197802.3|197652.3|197926.8|197776.8|197928.9|197827.8|197788|197650|965
1623073800000|2021-06-07 13:50:00|197926.6|197776.6|197965.1|197815.1|198053.9|197949.5|197881.8|197774.7|963
1623074100000|2021-06-07 13:55:00|197964.5|197814.5|198039.7|197989.7|198088|197992.5|197944.2|197808.5|954
1623074400000|2021-06-07 14:00:00|198039.2|197989.2|197994|197944|198230.9|198132.2|197992.4|197890.4|998
1623074700000|2021-06-07 14:05:00|197994.9|197944.9|197959.7|197809.7|198082.9|197984.3|197894.6|197790.1|866
1623075000000|2021-06-07 14:10:00|197959.3|197809.3|198001.5|197951.5|198082|197979.6|197890.5|197798.8|880
1623075300000|2021-06-07 14:15:00|198001.1|197951.1|198194.2|198044.2|198194.2|198075.9|197993.5|197887.3|839
1623075600000|2021-06-07 14:20:00|198194.7|198044.7|198183.2|198133.2|198251.3|198148|198089.1|197993|835
1623075900000|2021-06-07 14:25:00|198186.7|198136.7|198189.7|198139.7|198344.1|198200.3|198161|198065.2|917
1623076200000|2021-06-07 14:30:00|198196.7|198146.7|198205.5|198055.5|198320|198218.3|198103.8|198003.5|935
1623076500000|2021-06-07 14:35:00|198204.9|198054.9|198100.2|197950.2|198205.9|198103.8|198030.3|197932.3|896
1623076800000|2021-06-07 14:40:00|198099.7|197949.7|197834.1|197784.1|198125.3|198018.9|197831.8|197757.3|940
1623077100000|2021-06-07 14:45:00|197833.6|197783.6|197833.5|197783.5|197897.5|197800.9|197779.4|197686.2|951
1623077400000|2021-06-07 14:50:00|197833|197783|197930|197780|197933.4|197830.5|197827.7|197727.1|805
1623077700000|2021-06-07 14:55:00|197929.9|197779.9|197836.9|197786.9|198097.1|197989.4|197830.9|197761.1|980
1623078000000|2021-06-07 15:00:00|197841|197791|197903.8|197853.8|197998.8|197892.9|197822.4|197736.4|990
1623078300000|2021-06-07 15:05:00|197903.5|197853.5|197907.5|197857.5|198001.2|197895.2|197866.8|197769.8|890
1623078600000|2021-06-07 15:10:00|197907.1|197857.1|197971.4|197821.4|197976.3|197877.5|197848.3|197769.2|825
1623078900000|2021-06-07 15:15:00|197968.8|197818.8|197936.6|197886.6|198007.2|197906.2|197910.9|197815|703
1623079200000|2021-06-07 15:20:00|197934.5|197884.5|197946.2|197796.2|198010.9|197914.6|197879.8|197785|690
1623079500000|2021-06-07 15:25:00|197943.7|197793.7|197875.5|197825.5|197980.9|197880.6|197868.7|197775.4|693
1623079800000|2021-06-07 15:30:00|197876.8|197826.8|197890.7|197740.7|197954.3|197868.2|197843.4|197738.1|885
1623080100000|2021-06-07 15:35:00|197891.4|197741.4|198085.5|197935.5|198091.8|197991.4|197828.2|197733.6|723
1623080400000|2021-06-07 15:40:00|198083.2|197933.2|198047.5|197997.5|198103|198001.2|198030.1|197913|635
1623080700000|2021-06-07 15:45:00|198052.6|198002.6|198024.5|197874.5|198106.5|198005.2|197953.7|197864.8|716
1623081000000|2021-06-07 15:50:00|197972.4|197922.4|197938.3|197888.3|198020.7|197933|197909.3|197829.5|819
1623081300000|2021-06-07 15:55:00|197938.4|197888.4|197920.6|197770.6|197993.8|197892.2|197860.1|197761.9|740
1623081600000|2021-06-07 16:00:00|197921.4|197771.4|197900.9|197750.9|197930.7|197833.4|197818.9|197725.1|773
1623081900000|2021-06-07 16:05:00|197899.9|197749.9|197833.3|197783.3|197917.2|197818.4|197823.1|197720.5|768
1623082200000|2021-06-07 16:10:00|197832.5|197782.5|197887.4|197837.4|197922.5|197842.2|197828.2|197730.9|775
1623082500000|2021-06-07 16:15:00|197885.6|197835.6|197875.6|197825.6|197941.5|197853.4|197868.4|197768.5|775
1623082800000|2021-06-07 16:20:00|197875.3|197825.3|197973.2|197923.2|198028.8|197927.6|197870.2|197765.4|661
1623083100000|2021-06-07 16:25:00|197972.1|197922.1|197985.8|197935.8|198011.7|197938.1|197924.8|197836.3|527
1623083400000|2021-06-07 16:30:00|197981.4|197931.4|197986.5|197936.5|198035.9|197937.9|197960.9|197860.5|551
1623083700000|2021-06-07 16:35:00|197987.3|197937.3|197988|197938|198047.8|197947.8|197980|197877|732
1623084000000|2021-06-07 16:40:00|197988.3|197938.3|197961.6|197911.6|198039.4|197938.3|197955.8|197858.1|681
1623084300000|2021-06-07 16:45:00|197972.8|197922.8|197980.1|197930.1|198042.8|197944.7|197955|197869|803
1623084600000|2021-06-07 16:50:00|197979.9|197929.9|197957.4|197907.4|198105.5|198024.9|197955.6|197858.2|704
1623084900000|2021-06-07 16:55:00|197957.5|197907.5|198067.7|197917.7|198102.1|198002|197940.4|197842|685
1623085200000|2021-06-07 17:00:00|198067.5|197917.5|198002|197952|198075.3|197976.7|197986.6|197911|678
1623085500000|2021-06-07 17:05:00|198001.8|197951.8|198036.1|197986.1|198098.2|198000.3|197988.6|197916.9|665
1623085800000|2021-06-07 17:10:00|198036|197986|198036.4|197986.4|198101|198006.2|198005.8|197923.4|702
1623086100000|2021-06-07 17:15:00|198035.4|197985.4|198017.4|197967.4|198090.9|197987.6|197997.6|197911.9|652
1623086400000|2021-06-07 17:20:00|198016.5|197966.5|198070.7|198020.7|198123.3|198022.2|197977.8|197888.2|732
1623086700000|2021-06-07 17:25:00|198120.2|197970.2|197933.7|197883.7|198123.7|198020.6|197933.2|197849.7|697
1623087000000|2021-06-07 17:30:00|197935|197885|197909.3|197859.3|197979.5|197885|197856.4|197764.9|776
1623087300000|2021-06-07 17:35:00|197949|197799|197928.8|197778.8|197959.8|197860.3|197852.5|197757.5|766
1623087600000|2021-06-07 17:40:00|197879.2|197829.2|197872.5|197822.5|197935.6|197844.7|197856.3|197764.4|701
1623087900000|2021-06-07 17:45:00|197874.6|197824.6|197848.8|197798.8|197927.1|197845.4|197846.5|197774.6|802
1623088200000|2021-06-07 17:50:00|197849.1|197799.1|197906.8|197856.8|197961|197874.8|197845.7|197755|662
1623088500000|2021-06-07 17:55:00|197903.1|197853.1|198016|197866|198021.1|197918.4|197896.5|197846.5|631
1623088800000|2021-06-07 18:00:00|198016.2|197866.2|197926.4|197876.4|198017|197917.6|197911|197816.5|677
1623089100000|2021-06-07 18:05:00|197927.2|197877.2|197965|197915|198025.3|197931|197904.8|197811.4|646
1623089400000|2021-06-07 18:10:00|197965.2|197915.2|197998.8|197948.8|198039|197955.4|197960.5|197878.1|646
1623089700000|2021-06-07 18:15:00|197998.6|197948.6|198086.1|198036.1|198091.8|198041.8|197989.6|197901.6|652
1623090000000|2021-06-07 18:20:00|198085.7|198035.7|198082.6|198032.6|198129.6|198036.6|198070.4|197978.7|549
1623090300000|2021-06-07 18:25:00|198082.7|198032.7|198121.1|198071.1|198169.2|198073.2|198072.2|198018|547
1623090600000|2021-06-07 18:30:00|198117.8|198067.8|198201.4|198051.4|198209|198105.2|198116.3|198019.1|674
1623090900000|2021-06-07 18:35:00|198201.6|198051.6|198174.3|198124.3|198247.1|198155.8|198146.4|198049.3|780
1623091200000|2021-06-07 18:40:00|198174.6|198124.6|198207.3|198157.3|198282.3|198182.7|198172.9|198081.5|725
1623091500000|2021-06-07 18:45:00|198206.8|198156.8|198198.3|198148.3|198270|198168|198192|198103.1|759
1623091800000|2021-06-07 18:50:00|198198.5|198148.5|198196.5|198146.5|198253|198162.1|198187.8|198093.7|782
1623092100000|2021-06-07 18:55:00|198197.3|198147.3|198338.4|198188.4|198347|198247.2|198195.4|198118.8|847
1623092400000|2021-06-07 19:00:00|198341.1|198191.1|198278.2|198228.2|198347.1|198243.7|198261.7|198166.8|649
1623092700000|2021-06-07 19:05:00|198276.7|198226.7|198269.4|198219.4|198332.6|198233.6|198266.7|198176.2|616
1623093000000|2021-06-07 19:10:00|198269|198219|198268|198218|198323.5|198228.7|198263.9|198173.5|603
1623093300000|2021-06-07 19:15:00|198267.5|198217.5|198323.7|198173.7|198326.5|198226.4|198259.1|198164.4|614
1623093600000|2021-06-07 19:20:00|198323.9|198173.9|198259.2|198209.2|198327.8|198220.7|198258.2|198158.7|690
1623093900000|2021-06-07 19:25:00|198259.6|198209.6|198315.7|198165.7|198315.8|198217.2|198237.3|198157.2|515
1623094200000|2021-06-07 19:30:00|198314.2|198164.2|198404.1|198254.1|198404.1|198289.7|198265.2|198164.2|536
1623094500000|2021-06-07 19:35:00|198404.3|198254.3|198392.7|198342.7|198451.6|198345.4|198348.9|198238.7|484
1623094800000|2021-06-07 19:40:00|198393.7|198343.7|198392.6|198342.6|198442.5|198350.4|198346.6|198250.3|610
1623095100000|2021-06-07 19:45:00|198396.9|198346.9|198488.3|198338.3|198500.4|198408.4|198388.5|198296|638
1623095400000|2021-06-07 19:50:00|198484.9|198334.9|198342.6|198292.6|198485.2|198383.6|198342|198245.2|685
1623095700000|2021-06-07 19:55:00|198341.9|198291.9|198431.2|198281.2|198460.3|198332.5|198341.9|198193.8|887
1623096000000|2021-06-07 20:00:00|198385.8|198335.8|198378.9|198228.9|198445.3|198335.8|198342.5|198192.5|609
1623096300000|2021-06-07 20:05:00|198378.5|198228.5|198357.8|198207.8|198380.2|198260.2|198304.8|198194.2|664
1623096600000|2021-06-07 20:10:00|198360.1|198210.1|198346.9|198196.9|198367.2|198258.7|198291.9|198191.9|463
1623096900000|2021-06-07 20:15:00|198346.8|198196.8|198351.9|198201.9|198359.2|198209.2|198343.2|198193.2|407
1623097200000|2021-06-07 20:20:00|198352.2|198202.2|198349.7|198199.7|198357.9|198245.3|198291.3|198178.3|518
1623097500000|2021-06-07 20:25:00|198349.8|198199.8|198361.3|198211.3|198367.4|198253|198303|198181.3|510
1623097800000|2021-06-07 20:30:00|198360.3|198210.3|198360|198210|198382.5|198232.5|198343.5|198193.5|378
1623098100000|2021-06-07 20:35:00|198361.6|198211.6|198323.1|198173.1|198362.8|198212.8|198310.9|198160.9|355
1623098400000|2021-06-07 20:40:00|198323|198173|198148.2|197998.2|198323|198195.1|198141.9|197991.9|576
1623098700000|2021-06-07 20:45:00|198148.1|197998.1|198147.4|197997.4|198185.6|198035.6|198138.3|197988.3|489
1623099000000|2021-06-07 20:50:00|198150.5|198000.5|198151.8|198001.8|198181.8|198031.8|198134.8|197984.8|502
1623099300000|2021-06-07 20:55:00|198155.5|198005.5|198127.5|197977.5|198171.1|198021.1|198067.2|197917.2|449
1623099600000|2021-06-07 21:00:00|198128.6|197978.6|198119.5|197817.4|198177.7|197993.1|198108.9|197813.2|73
1623099900000|2021-06-07 21:05:00|198111.4|197847.1|198041|197891|198164.9|197911.4|198014|197778.6|124
1623100200000|2021-06-07 21:10:00|198096.4|197835.3|198124.8|197805.8|198136.1|197910.5|198008.7|197774|114
1623100500000|2021-06-07 21:15:00|198118.2|197812.8|198304.1|198154.1|198379.1|198186.3|197993.7|197741.8|407
1623100800000|2021-06-07 21:20:00|198305.5|198155.5|198232.7|197913.7|198332.3|198182.3|198134.2|197815.2|376
1623101100000|2021-06-07 21:25:00|198265.7|197946.7|198229.5|197910.5|198266.8|198002|198134|197824.7|132
1623101400000|2021-06-07 21:30:00|198236.6|197917.6|198317.5|197998.5|198336.2|198017.2|198134|197833|172
1623101700000|2021-06-07 21:35:00|198322.2|198003.2|198195.9|198045.9|198327.1|198102.5|198180.5|197952.7|291
1623102000000|2021-06-07 21:40:00|198276|198012.5|198187.3|198037.3|198283.4|198085.9|198170.1|197962.1|149
1623102300000|2021-06-07 21:45:00|198209.1|198059.1|198115.2|197965.2|198254.8|198082.8|198085.8|197935.8|244
1623102600000|2021-06-07 21:50:00|198121|197971|197972.7|197822.7|198135.3|197985.3|197965.6|197742.4|269
1623102900000|2021-06-07 21:55:00|197971|197821|198223.9|197904.9|198241.9|197934|197971|197779.1|379
1623103200000|2021-06-07 22:00:00|198222.6|197903.6|198120.1|197970.1|198222.6|198019.9|198105.7|197848.1|385
1623103500000|2021-06-07 22:05:00|198125|197975|198167.5|198017.5|198177.4|198027.4|198122.4|197972.4|277
1623103800000|2021-06-07 22:10:00|198170.7|198020.7|198174.6|198024.6|198191.4|198041.4|198162.5|198012.5|237
1623104100000|2021-06-07 22:15:00|198176|198026|198238.9|198088.9|198253.8|198103.8|198172.6|198022.6|282
1623104400000|2021-06-07 22:20:00|198239.8|198089.8|198289.7|198139.7|198299.3|198149.3|198239.8|198089.8|332
1623104700000|2021-06-07 22:25:00|198289|198139|198329.7|198179.7|198338.5|198188.5|198286.2|198136.2|223
1623105000000|2021-06-07 22:30:00|198328.9|198178.9|198364.4|198214.4|198371.2|198221.2|198276.7|198126.7|312
1623105300000|2021-06-07 22:35:00|198359.5|198209.5|198365.4|198215.4|198368.4|198218.4|198313.5|198163.5|299
1623105600000|2021-06-07 22:40:00|198363.4|198213.4|198327.4|198177.4|198367.8|198217.8|198319.2|198169.2|340
1623105900000|2021-06-07 22:45:00|198327.1|198177.1|198387.4|198237.4|198390.7|198240.7|198327|198177|264
1623106200000|2021-06-07 22:50:00|198392.1|198242.1|198347.9|198197.9|198396.4|198246.4|198333.2|198183.2|348
1623106500000|2021-06-07 22:55:00|198348.1|198198.1|198369.3|198219.3|198374.5|198224.5|198341.4|198191.4|241
1623106800000|2021-06-07 23:00:00|198366.6|198216.6|198341.6|198191.6|198376.1|198226.1|198328|198178|299
1623107100000|2021-06-07 23:05:00|198341|198191|198347.5|198197.5|198355.1|198205.1|198334.5|198184.5|301
1623107400000|2021-06-07 23:10:00|198347.4|198197.4|198367.7|198217.7|198374.4|198224.4|198329.1|198179.1|310
1623107700000|2021-06-07 23:15:00|198367|198217|198365.9|198215.9|198376.1|198226.1|198359.1|198209.1|202
1623108000000|2021-06-07 23:20:00|198366.9|198216.9|198337.6|198187.6|198376.8|198226.8|198330|198180|298
1623108300000|2021-06-07 23:25:00|198337|198187|198370.3|198220.3|198376.1|198226.1|198336.5|198186.5|255
1623108600000|2021-06-07 23:30:00|198375.6|198225.6|198411.2|198261.2|198420.9|198270.9|198368.9|198218.9|352
1623108900000|2021-06-07 23:35:00|198410.6|198260.6|198411.6|198261.6|198419.9|198269.9|198383.8|198233.8|313
1623109200000|2021-06-07 23:40:00|198411.5|198261.5|198423.3|198273.3|198429|198279|198400.9|198250.9|257
1623109500000|2021-06-07 23:45:00|198421.9|198271.9|198370.2|198220.2|198432.5|198282.5|198326.1|198176.1|415
1623109800000|2021-06-07 23:50:00|198378|198228|198442|198292|198450.5|198300.5|198371.4|198221.4|379
1623110100000|2021-06-07 23:55:00|198440|198290|198440.2|198290.2|198449.2|198299.2|198417.6|198267.6|324
1623110400000|2021-06-08 00:00:00|198442.8|198292.8|198385.5|198235.5|198462.9|198312.9|198380.6|198230.6|597
1623110700000|2021-06-08 00:05:00|198385.4|198235.4|198414.5|198264.5|198420.3|198270.3|198382.8|198232.8|472
1623111000000|2021-06-08 00:10:00|198414.3|198264.3|198343.5|198193.5|198423.6|198273.6|198331.8|198181.8|467
1623111300000|2021-06-08 00:15:00|198344.1|198194.1|198276.3|198126.3|198344.1|198194.1|198272.8|198122.8|426
1623111600000|2021-06-08 00:20:00|198280.5|198130.5|198339|198189|198345.3|198195.3|198259.3|198109.3|417
1623111900000|2021-06-08 00:25:00|198336.4|198186.4|198379.5|198229.5|198404.4|198254.4|198336.3|198186.3|548
1623112200000|2021-06-08 00:30:00|198380.8|198230.8|198379.4|198229.4|198405.3|198255.3|198372|198222|494
1623112500000|2021-06-08 00:35:00|198379.8|198229.8|198387.8|198237.8|198404.3|198254.3|198369.9|198219.9|493
1623112800000|2021-06-08 00:40:00|198388.3|198238.3|198438.4|198288.4|198460.1|198310.1|198374|198224|555
1623113100000|2021-06-08 00:45:00|198438.5|198288.5|198436.1|198286.1|198462.9|198312.9|198416.9|198266.9|487
1623113400000|2021-06-08 00:50:00|198437|198287|198453.8|198303.8|198476.9|198326.9|198406.9|198256.9|587
1623113700000|2021-06-08 00:55:00|198452.5|198302.5|198445|198295|198470|198320|198441|198291|568
1623114000000|2021-06-08 01:00:00|198444.8|198294.8|198429.5|198279.5|198458.1|198308.1|198405.8|198255.8|680
1623114300000|2021-06-08 01:05:00|198433.1|198283.1|198411.4|198261.4|198447.1|198297.1|198404.7|198254.7|509
1623114600000|2021-06-08 01:10:00|198411|198261|198413|198263|198428.4|198278.4|198403.5|198253.5|451
1623114900000|2021-06-08 01:15:00|198410.9|198260.9|198385.5|198235.5|198410.9|198260.9|198365.7|198215.7|478
1623115200000|2021-06-08 01:20:00|198386.3|198236.3|198388.6|198238.6|198398.3|198248.3|198375.1|198225.1|558
1623115500000|2021-06-08 01:25:00|198388.7|198238.7|198401.9|198251.9|198433.4|198283.4|198382.2|198232.2|497
1623115800000|2021-06-08 01:30:00|198399.9|198249.9|198467.9|198317.9|198469|198319|198399.3|198249.3|603
1623116100000|2021-06-08 01:35:00|198470.7|198320.7|198497.3|198347.3|198500.9|198350.9|198445|198295|519
1623116400000|2021-06-08 01:40:00|198496.5|198346.5|198456.1|198306.1|198503.9|198353.9|198450.9|198300.9|523
1623116700000|2021-06-08 01:45:00|198456.5|198306.5|198455.9|198305.9|198467.2|198317.2|198439.5|198289.5|461
1623117000000|2021-06-08 01:50:00|198454.8|198304.8|198420.6|198270.6|198455.7|198305.7|198415.4|198265.4|679
1623117300000|2021-06-08 01:55:00|198421.2|198271.2|198463.7|198313.7|198475.3|198325.3|198420|198270|562
1623117600000|2021-06-08 02:00:00|198464|198314|198492|198342|198505.8|198355.8|198459.8|198309.8|625
1623117900000|2021-06-08 02:05:00|198492.2|198342.2|198474.1|198324.1|198506|198356|198454.4|198304.4|512
1623118200000|2021-06-08 02:10:00|198472.1|198322.1|198485|198335|198489.1|198339.1|198452.1|198302.1|490
1623118500000|2021-06-08 02:15:00|198485.8|198335.8|198494.5|198344.5|198506.3|198356.3|198481.5|198331.5|442
1623118800000|2021-06-08 02:20:00|198491.8|198341.8|198490.5|198340.5|198503.1|198353.1|198487.5|198337.5|372
1623119100000|2021-06-08 02:25:00|198496.6|198346.6|198496.1|198346.1|198511.5|198361.5|198488.5|198338.5|391
1623119400000|2021-06-08 02:30:00|198495.2|198345.2|198496.7|198346.7|198502|198352|198487.6|198337.6|356
1623119700000|2021-06-08 02:35:00|198496.6|198346.6|198468.6|198318.6|198500.1|198350.1|198456.4|198306.4|424
1623120000000|2021-06-08 02:40:00|198469.4|198319.4|198468.2|198318.2|198472.6|198322.6|198449.2|198299.2|568
1623120300000|2021-06-08 02:45:00|198468.4|198318.4|198411.4|198261.4|198483.2|198333.2|198399|198249|336
1623120600000|2021-06-08 02:50:00|198412.1|198262.1|198468|198318|198473.7|198323.7|198407.8|198257.8|528
1623120900000|2021-06-08 02:55:00|198468.2|198318.2|198456.3|198306.3|198478.8|198328.8|198453.7|198303.7|604
1623121200000|2021-06-08 03:00:00|198462.7|198312.7|198477.7|198327.7|198487.1|198337.1|198462.7|198312.7|418
1623121500000|2021-06-08 03:05:00|198478.2|198328.2|198464.2|198314.2|198478.2|198328.2|198443.4|198293.4|482
1623121800000|2021-06-08 03:10:00|198466.4|198316.4|198464.7|198314.7|198482.4|198332.4|198451.3|198301.3|423
1623122100000|2021-06-08 03:15:00|198464.9|198314.9|198478.8|198328.8|198484.9|198334.9|198450.7|198300.7|424
1623122400000|2021-06-08 03:20:00|198477.3|198327.3|198465|198315|198484.9|198334.9|198457.9|198307.9|429
1623122700000|2021-06-08 03:25:00|198465.9|198315.9|198462.9|198312.9|198475.8|198325.8|198449.5|198299.5|455
1623123000000|2021-06-08 03:30:00|198464.4|198314.4|198452.3|198302.3|198469.2|198319.2|198448.9|198298.9|515
1623123300000|2021-06-08 03:35:00|198451.5|198301.5|198452.8|198302.8|198467.8|198317.8|198448.1|198298.1|433
1623123600000|2021-06-08 03:40:00|198455.8|198305.8|198466.2|198316.2|198468.6|198318.6|198447.1|198297.1|396
1623123900000|2021-06-08 03:45:00|198466.6|198316.6|198490.8|198340.8|198499|198349|198457.8|198307.8|382
1623124200000|2021-06-08 03:50:00|198494.5|198344.5|198479.5|198329.5|198497.2|198347.2|198475.4|198325.4|355
1623124500000|2021-06-08 03:55:00|198479.2|198329.2|198477.6|198327.6|198485.8|198335.8|198463.9|198313.9|332
1623124800000|2021-06-08 04:00:00|198477.3|198327.3|198476|198326|198483.1|198333.1|198469.8|198319.8|289
1623125100000|2021-06-08 04:05:00|198477.3|198327.3|198476.3|198326.3|198480.8|198330.8|198471.9|198321.9|232
1623125400000|2021-06-08 04:10:00|198476.2|198326.2|198494.1|198344.1|198494.2|198344.2|198465.3|198315.3|315
1623125700000|2021-06-08 04:15:00|198493.2|198343.2|198485.1|198335.1|198500.9|198350.9|198484.4|198334.4|280
1623126000000|2021-06-08 04:20:00|198484.2|198334.2|198491.9|198341.9|198500.3|198350.3|198479|198329|245
1623126300000|2021-06-08 04:25:00|198492.2|198342.2|198483.9|198333.9|198500.1|198350.1|198482.4|198332.4|331
1623126600000|2021-06-08 04:30:00|198484.5|198334.5|198484.5|198334.5|198499|198349|198481.1|198331.1|321
1623126900000|2021-06-08 04:35:00|198482.9|198332.9|198498|198348|198498.9|198348.9|198482.9|198332.9|246
1623127200000|2021-06-08 04:40:00|198497.5|198347.5|198494.3|198344.3|198504.3|198354.3|198483|198333|283
1623127500000|2021-06-08 04:45:00|198494.1|198344.1|198485.7|198335.7|198502.3|198352.3|198478.9|198328.9|223
1623127800000|2021-06-08 04:50:00|198484.3|198334.3|198490.2|198340.2|198496.4|198346.4|198475.5|198325.5|310
1623128100000|2021-06-08 04:55:00|198489.8|198339.8|198493.5|198343.5|198498.6|198348.6|198485.7|198335.7|262
1623128400000|2021-06-08 05:00:00|198493.9|198343.9|198493.5|198343.5|198503.8|198353.8|198486.5|198336.5|445
1623128700000|2021-06-08 05:05:00|198492|198342|198465.6|198315.6|198499.6|198349.6|198464.5|198314.5|485
1623129000000|2021-06-08 05:10:00|198467.2|198317.2|198460.9|198310.9|198480.9|198330.9|198456|198306|509
1623129300000|2021-06-08 05:15:00|198461.1|198311.1|198459.1|198309.1|198472.1|198322.1|198438.9|198288.9|400
1623129600000|2021-06-08 05:20:00|198458.7|198308.7|198489|198339|198499.4|198349.4|198458.1|198308.1|526
1623129900000|2021-06-08 05:25:00|198488.4|198338.4|198486.3|198336.3|198505.9|198355.9|198474.9|198324.9|609
1623130200000|2021-06-08 05:30:00|198486.9|198336.9|198471.5|198321.5|198502.7|198352.7|198470.2|198320.2|550
1623130500000|2021-06-08 05:35:00|198471.7|198321.7|198443.6|198293.6|198474.2|198324.2|198435.7|198285.7|461
1623130800000|2021-06-08 05:40:00|198442.6|198292.6|198458.7|198308.7|198464.3|198314.3|198440.2|198290.2|466
1623131100000|2021-06-08 05:45:00|198457.8|198307.8|198494.9|198344.9|198501.9|198351.9|198454.7|198304.7|449
1623131400000|2021-06-08 05:50:00|198494.7|198344.7|198500.1|198350.1|198505.8|198355.8|198488.8|198338.8|420
1623131700000|2021-06-08 05:55:00|198500.2|198350.2|198578.5|198428.5|198592.6|198442.6|198497.7|198347.7|564
1623132000000|2021-06-08 06:00:00|198574|198424|198481.6|198331.6|198610.8|198460.8|198470.7|198320.7|816
1623132300000|2021-06-08 06:05:00|198485.2|198335.2|198420.7|198270.7|198487.5|198337.5|198399.6|198249.6|702
1623132600000|2021-06-08 06:10:00|198420.8|198270.8|198430.6|198280.6|198434.6|198284.6|198401.5|198251.5|625
1623132900000|2021-06-08 06:15:00|198430.5|198280.5|198420.3|198270.3|198435.2|198285.2|198392.2|198242.2|591
1623133200000|2021-06-08 06:20:00|198419.3|198269.3|198440.9|198290.9|198471.8|198321.8|198415.8|198265.8|630
1623133500000|2021-06-08 06:25:00|198441.1|198291.1|198395.6|198245.6|198454.4|198304.4|198395.6|198245.6|609
1623133800000|2021-06-08 06:30:00|198393|198243|198400.5|198250.5|198430.7|198280.7|198375|198225|645
1623134100000|2021-06-08 06:35:00|198400.3|198250.3|198384.7|198234.7|198416.6|198266.6|198364.8|198214.8|634
1623134400000|2021-06-08 06:40:00|198385.3|198235.3|198283.2|198133.2|198385.6|198235.6|198244.6|198094.6|739
1623134700000|2021-06-08 06:45:00|198282.7|198132.7|198358.3|198208.3|198381.4|198231.4|198281.6|198131.6|636
1623135000000|2021-06-08 06:50:00|198358|198208|198363.1|198213.1|198379.7|198229.7|198330.5|198180.5|597
1623135300000|2021-06-08 06:55:00|198363.2|198213.2|198340|198190|198370.5|198220.5|198295.6|198145.6|657
1623135600000|2021-06-08 07:00:00|198341.5|198191.5|198261|198111|198348.7|198198.7|198241|198091|858
1623135900000|2021-06-08 07:05:00|198262.2|198112.2|198269.9|198119.9|198303.6|198153.6|198186.1|198036.1|897
1623136200000|2021-06-08 07:10:00|198268.9|198118.9|198268.2|198118.2|198296.2|198146.2|198223|198073|805
1623136500000|2021-06-08 07:15:00|198267.4|198117.4|198384.3|198234.3|198412|198262|198267.4|198117.4|921
1623136800000|2021-06-08 07:20:00|198383.9|198233.9|198382|198232|198408.3|198258.3|198345.2|198195.2|818
1623137100000|2021-06-08 07:25:00|198381.5|198231.5|198534.2|198384.2|198656.5|198506.5|198381|198231|965
1623137400000|2021-06-08 07:30:00|198538.7|198388.7|198377.7|198227.7|198542.5|198392.5|198335|198185|801
1623137700000|2021-06-08 07:35:00|198376.9|198226.9|198424.1|198274.1|198435.9|198285.9|198296.4|198146.4|790
1623138000000|2021-06-08 07:40:00|198423.8|198273.8|198297.5|198147.5|198423.8|198273.8|198290.7|198140.7|817
1623138300000|2021-06-08 07:45:00|198296.3|198146.3|198166.2|198016.2|198302.5|198152.5|198115.6|197965.6|882
1623138600000|2021-06-08 07:50:00|198162.2|198012.2|198221.5|198071.5|198226.1|198076.1|198112|197962|831
1623138900000|2021-06-08 07:55:00|198221.8|198071.8|198178.5|198028.5|198261.6|198136.2|198134.9|198025.3|875
1623139200000|2021-06-08 08:00:00|198178.1|198028.1|198272.7|198122.7|198286.6|198149.6|198114.8|197964.8|917
1623139500000|2021-06-08 08:05:00|198271.6|198121.6|198283|198133|198312.8|198162.8|198252.2|198102.2|887
1623139800000|2021-06-08 08:10:00|198285.6|198135.6|198337.4|198187.4|198428.7|198278.7|198285.6|198135.6|814
1623140100000|2021-06-08 08:15:00|198336.7|198186.7|198292.3|198142.3|198347.1|198197.1|198274.1|198124.1|854
1623140400000|2021-06-08 08:20:00|198291.6|198141.6|198347|198197|198367.1|198217.1|198278.3|198128.3|850
1623140700000|2021-06-08 08:25:00|198346.4|198196.4|198331.8|198181.8|198403|198253|198324.4|198174.4|863
1623141000000|2021-06-08 08:30:00|198332|198182|198186.1|198036.1|198345.4|198195.4|198161.2|198011.2|874
1623141300000|2021-06-08 08:35:00|198187.4|198037.4|198156|198006|198187.4|198037.4|198147.4|197997.4|856
1623141600000|2021-06-08 08:40:00|198155.5|198005.5|198152.7|198002.7|198169|198019|198144.7|197994.7|718
1623141900000|2021-06-08 08:45:00|198145.5|197995.5|198097.7|197947.7|198149.7|197999.7|198057.4|197907.4|705
1623142200000|2021-06-08 08:50:00|198097.1|197947.1|197967.5|197817.5|198104|197954|197952|197802|762
1623142500000|2021-06-08 08:55:00|197963.6|197813.6|197989.6|197839.6|198036.1|197886.1|197917.3|197767.3|733
1623142800000|2021-06-08 09:00:00|197987.3|197837.3|198073.3|197923.3|198076.3|197926.3|197979|197829|790
1623143100000|2021-06-08 09:05:00|198080.7|197930.7|198058.7|197908.7|198090.7|197940.7|198037.9|197887.9|751
1623143400000|2021-06-08 09:10:00|198060.7|197910.7|198069.7|197919.7|198092.2|197942.2|198041.5|197891.5|780
1623143700000|2021-06-08 09:15:00|198070.5|197920.5|198100|197950|198119.5|197969.5|197990.3|197840.3|845
1623144000000|2021-06-08 09:20:00|198100.1|197950.1|198009.7|197859.7|198117.5|197967.5|198000.2|197850.2|728
1623144300000|2021-06-08 09:25:00|198010|197860|197938.7|197788.7|198017.6|197885.3|197932.7|197786.6|698
1623144600000|2021-06-08 09:30:00|197937.8|197787.8|198046.2|197896.2|198071.6|197961.6|197933.5|197783.5|664
1623144900000|2021-06-08 09:35:00|198045.3|197895.3|198166.4|198016.4|198168.7|198050.7|198019.2|197890.9|619
1623145200000|2021-06-08 09:40:00|198167.2|198017.2|198187.5|198037.5|198235.6|198111.3|198123|197995.6|623
1623145500000|2021-06-08 09:45:00|198186.8|198036.8|198217|198067|198240|198090|198156.7|198006.7|706
1623145800000|2021-06-08 09:50:00|198221.1|198071.1|198168.1|198018.1|198228.9|198078.9|198164.8|198014.8|610
1623146100000|2021-06-08 09:55:00|198166.7|198016.7|198172.8|198022.8|198212.8|198068.2|198118.2|198003.4|692
1623146400000|2021-06-08 10:00:00|198173.2|198023.2|198109|197959|198194.5|198044.5|198072.4|197922.4|743
1623146700000|2021-06-08 10:05:00|198107.9|197957.9|198063|197913|198125.5|197975.5|198040.4|197890.4|799
1623147000000|2021-06-08 10:10:00|198063.9|197913.9|197914.5|197764.5|198066.5|197916.5|197902.2|197752.2|812
1623147300000|2021-06-08 10:15:00|197910.3|197760.3|197993.3|197843.3|198011.6|197861.6|197851.7|197701.7|1058
1623147600000|2021-06-08 10:20:00|197995.5|197845.5|198072|197922|198080.3|197930.3|197932.9|197803.6|989
1623147900000|2021-06-08 10:25:00|198071.5|197921.5|198159.7|198009.7|198250.4|198100.4|198068.4|197918.4|923
1623148200000|2021-06-08 10:30:00|198173|198023|197979.7|197829.7|198173|198023|197935.6|197785.6|933
1623148500000|2021-06-08 10:35:00|197978.4|197828.4|197862.2|197712.2|197984.6|197834.6|197830.4|197693.8|959
1623148800000|2021-06-08 10:40:00|197863|197713|197916.8|197766.8|197935.4|197826.1|197833.7|197698.5|832
1623149100000|2021-06-08 10:45:00|197919.2|197769.2|197861.6|197711.6|197920|197809.8|197817.3|197708.5|772
1623149400000|2021-06-08 10:50:00|197861.7|197711.7|197771.2|197621.2|197864.3|197714.3|197763.8|197613.8|784
1623149700000|2021-06-08 10:55:00|197771.5|197621.5|197864.1|197714.1|197866.7|197716.7|197670.5|197574.9|768
1623150000000|2021-06-08 11:00:00|197861.6|197711.6|197696.3|197646.3|197867|197725.7|197678.8|197580.2|787
1623150300000|2021-06-08 11:05:00|197698.1|197648.1|197628.2|197478.2|197745.5|197651.5|197570|197478.2|766
1623150600000|2021-06-08 11:10:00|197629|197479|197619.4|197469.4|197662.1|197535.8|197572.1|197467.8|717
1623150900000|2021-06-08 11:15:00|197621.3|197471.3|197662.4|197512.4|197664.1|197535.5|197573|197463.5|623
1623151200000|2021-06-08 11:20:00|197662|197512|197740.1|197590.1|197743.1|197642|197653.6|197510.4|636
1623151500000|2021-06-08 11:25:00|197738.1|197588.1|197820.7|197670.7|197825.6|197675.6|197668.5|197539.5|635
1623151800000|2021-06-08 11:30:00|197818|197668|197818.1|197768.1|197894.6|197780.8|197788.7|197638.7|665
1623152100000|2021-06-08 11:35:00|197817.3|197767.3|197779|197629|197888.6|197777.5|197729.9|197628|695
1623152400000|2021-06-08 11:40:00|197779.2|197629.2|197621.7|197471.7|197798.9|197679.8|197585.8|197469|809
1623152700000|2021-06-08 11:45:00|197622.6|197472.6|197682|197532|197710|197612|197572.7|197463.1|730
1623153000000|2021-06-08 11:50:00|197681.2|197531.2|197669.6|197519.6|197684.4|197564.6|197527.5|197443.2|789
1623153300000|2021-06-08 11:55:00|197670.1|197520.1|197617.5|197467.5|197670.3|197566.5|197529.4|197441.2|801
1623153600000|2021-06-08 12:00:00|197608.2|197458.2|197615.1|197465.1|197636.7|197513.4|197542.4|197435.3|835
1623153900000|2021-06-08 12:05:00|197617.1|197467.1|197630.3|197480.3|197632.8|197492.3|197518.8|197429.2|812
1623154200000|2021-06-08 12:10:00|197631.4|197481.4|197671.9|197521.9|197681.9|197570.3|197613.3|197472.6|680
1623154500000|2021-06-08 12:15:00|197672|197522|197537.2|197487.2|197676.1|197576.5|197530|197430.9|870
1623154800000|2021-06-08 12:20:00|197536.8|197486.8|197617.8|197567.8|197677.9|197571.9|197518.5|197429.2|913
1623155100000|2021-06-08 12:25:00|197620.3|197570.3|197617.1|197467.1|197675.6|197574|197530.1|197431.4|672
1623155400000|2021-06-08 12:30:00|197617.3|197467.3|197699.6|197549.6|197758.9|197608.9|197516.3|197422.2|844
1623155700000|2021-06-08 12:35:00|197699|197549|197682|197532|197723.4|197621.9|197546.6|197449.7|936
1623156000000|2021-06-08 12:40:00|197679.7|197529.7|197718.7|197668.7|197799|197693.3|197648.3|197526.3|911
1623156300000|2021-06-08 12:45:00|197718.2|197668.2|197902.4|197752.4|197941.3|197836.7|197704.5|197599.1|953
1623156600000|2021-06-08 12:50:00|197902.3|197752.3|197742|197592|197942.9|197845.6|197732.5|197582.5|1003
1623156900000|2021-06-08 12:55:00|197742.3|197592.3|197735.2|197585.2|197760.4|197651.9|197588.2|197484.1|958
1623157200000|2021-06-08 13:00:00|197736.1|197586.1|197622.5|197472.5|197740.8|197603.4|197568.3|197459.8|897
1623157500000|2021-06-08 13:05:00|197621.7|197471.7|197681.5|197531.5|197684.1|197550.2|197557.7|197462.6|860
1623157800000|2021-06-08 13:10:00|197684.6|197534.6|197620.3|197570.3|197696.3|197593.4|197597.6|197491.8|842
1623158100000|2021-06-08 13:15:00|197620.4|197570.4|197662.4|197512.4|197668.3|197570.4|197565.1|197468.9|834
1623158400000|2021-06-08 13:20:00|197662.6|197512.6|197605.1|197455.1|197678.6|197585.7|197551.5|197454.3|815
1623158700000|2021-06-08 13:25:00|197605|197455|197752.8|197602.8|197755.4|197651.8|197531.6|197443.7|691
1623159000000|2021-06-08 13:30:00|197751.5|197601.5|197805.2|197755.2|197863.9|197768.5|197693.6|197581.2|772
1623159300000|2021-06-08 13:35:00|197802.7|197752.7|197736.1|197686.1|197882|197783.7|197733.1|197630.6|737
1623159600000|2021-06-08 13:40:00|197737.6|197687.6|197705|197655|197790.6|197691.7|197647.5|197546.3|903
1623159900000|2021-06-08 13:45:00|197703.9|197653.9|197744.6|197594.6|197861.2|197761.9|197672|197570.4|971
1623160200000|2021-06-08 13:50:00|197744.7|197594.7|197746.9|197696.9|197888.7|197788.7|197734.3|197587.3|1033
1623160500000|2021-06-08 13:55:00|197745|197695|197828|197678|197867.9|197773.9|197720.4|197615.1|1053
1623160800000|2021-06-08 14:00:00|197825.3|197675.3|197815.3|197765.3|197876|197775.5|197726.5|197630.8|1068
1623161100000|2021-06-08 14:05:00|197813.8|197763.8|197745.5|197695.5|197906.9|197807.2|197726.8|197628.4|985
1623161400000|2021-06-08 14:10:00|197747.6|197697.6|197744.7|197694.7|197818.1|197718.8|197652.9|197554.6|993
1623161700000|2021-06-08 14:15:00|197747.3|197697.3|197869.8|197719.8|197895.3|197812.8|197739.9|197665.4|990
1623162000000|2021-06-08 14:20:00|197869.3|197719.3|197818.9|197668.9|197901.1|197800.7|197763.6|197664.6|926
1623162300000|2021-06-08 14:25:00|197816.5|197666.5|197613.2|197563.2|197834.5|197748.1|197607.8|197519|878
1623162600000|2021-06-08 14:30:00|197613.1|197563.1|197552.8|197502.8|197634.9|197563.8|197533.2|197431.5|976
1623162900000|2021-06-08 14:35:00|197552.6|197502.6|197699.9|197649.9|197751.3|197666.8|197550.6|197471.2|970
1623163200000|2021-06-08 14:40:00|197699.8|197649.8|197654.9|197604.9|197739.8|197650.1|197604.3|197503.8|960
1623163500000|2021-06-08 14:45:00|197654.6|197604.6|197670.6|197620.6|197734|197632|197589.5|197492.7|949
1623163800000|2021-06-08 14:50:00|197662.8|197612.8|197641.9|197491.9|197740.8|197650.9|197540.3|197473.6|958
1623164100000|2021-06-08 14:55:00|197641.7|197491.7|197681.6|197531.6|197715.4|197613.8|197582.9|197482.2|995
1623164400000|2021-06-08 15:00:00|197680.8|197530.8|197676.5|197526.5|197680.8|197583.9|197572.4|197470.5|920
1623164700000|2021-06-08 15:05:00|197676.2|197526.2|197555.8|197505.8|197676.3|197580.1|197546.7|197448.6|798
1623165000000|2021-06-08 15:10:00|197554.6|197504.6|197705.4|197555.4|197705.4|197615.5|197536.7|197456|773
1623165300000|2021-06-08 15:15:00|197708.9|197558.9|197688|197538|197709.6|197613.9|197574.1|197479.5|882
1623165600000|2021-06-08 15:20:00|197637.2|197587.2|197642.9|197592.9|197727.5|197662.5|197609|197523.9|870
1623165900000|2021-06-08 15:25:00|197646.8|197596.8|197620.2|197470.2|197660.9|197610.9|197563.3|197462.5|838
1623166200000|2021-06-08 15:30:00|197620.8|197470.8|197621.8|197571.8|197682|197592.6|197561.8|197465|929
1623166500000|2021-06-08 15:35:00|197620.9|197570.9|197621.1|197571.1|197712.2|197642.6|197601.2|197513.7|917
1623166800000|2021-06-08 15:40:00|197619.8|197569.8|197631.2|197581.2|197698.9|197601.5|197580.4|197479.2|896
1623167100000|2021-06-08 15:45:00|197631|197581|197698.3|197548.3|197713.7|197613.2|197598.6|197522|851
1623167400000|2021-06-08 15:50:00|197694.6|197544.6|197751.9|197701.9|197782.8|197718.9|197631.9|197529.4|872
1623167700000|2021-06-08 15:55:00|197753.2|197703.2|197780.5|197730.5|197853.4|197750.8|197734.1|197634.4|844
1623168000000|2021-06-08 16:00:00|197780.3|197730.3|197830.9|197680.9|197837.2|197738.4|197746.6|197655|861
1623168300000|2021-06-08 16:05:00|197830.6|197680.6|197682.8|197632.8|197831.4|197730.2|197673.2|197612.2|877
1623168600000|2021-06-08 16:10:00|197686.6|197636.6|197656.4|197606.4|197727.5|197648.7|197643.5|197543.4|896
1623168900000|2021-06-08 16:15:00|197656.8|197606.8|197620.3|197570.3|197689.5|197635.8|197590.2|197502.6|843
1623169200000|2021-06-08 16:20:00|197619.4|197569.4|197689|197639|197712.1|197662.1|197604.7|197513.5|852
1623169500000|2021-06-08 16:25:00|197690.1|197640.1|197699.3|197649.3|197748.4|197698.4|197671.1|197584.6|699
1623169800000|2021-06-08 16:30:00|197699.8|197649.8|197718.6|197668.6|197774.3|197680.1|197669.2|197596.4|785
1623170100000|2021-06-08 16:35:00|197718.9|197668.9|197723.9|197673.9|197809.8|197711.5|197704.6|197627.9|695
1623170400000|2021-06-08 16:40:00|197724.1|197674.1|197640.7|197590.7|197752.3|197676.6|197618.7|197568.7|818
1623170700000|2021-06-08 16:45:00|197639.8|197589.8|197613.9|197563.9|197708.3|197608.3|197607.5|197528.8|881
1623171000000|2021-06-08 16:50:00|197614.4|197564.4|197590.2|197540.2|197631.4|197579|197566.7|197480.6|882
1623171300000|2021-06-08 16:55:00|197590.3|197540.3|197568.2|197518.2|197668.4|197568.9|197539.7|197471|702
1623171600000|2021-06-08 17:00:00|197571.2|197521.2|197606.2|197556.2|197657.5|197560|197537|197463.3|779
1623171900000|2021-06-08 17:05:00|197607.1|197557.1|197560.2|197510.2|197626.3|197557.9|197560.2|197457.8|582
1623172200000|2021-06-08 17:10:00|197561.9|197511.9|197564.3|197514.3|197622|197522.8|197533.1|197452.5|624
1623172500000|2021-06-08 17:15:00|197564.4|197514.4|197530.1|197480.1|197596.8|197523.2|197522.9|197442.9|719
1623172800000|2021-06-08 17:20:00|197529|197479|197575.5|197525.5|197613.5|197525.9|197515.6|197463.5|672
1623173100000|2021-06-08 17:25:00|197574.9|197524.9|197547.5|197497.5|197577.2|197527.2|197531.5|197481.5|677
1623173400000|2021-06-08 17:30:00|197546.1|197496.1|197532.2|197482.2|197549.2|197499.2|197508.5|197458.5|648
1623173700000|2021-06-08 17:35:00|197532.8|197482.8|197531.4|197481.4|197538.1|197488.1|197518.7|197468.7|600
1623174000000|2021-06-08 17:40:00|197531.1|197481.1|197529.9|197479.9|197543.2|197493.2|197523.9|197473.9|734
1623174300000|2021-06-08 17:45:00|197531.7|197481.7|197526.6|197476.6|197537.7|197487.7|197520.2|197470.2|796
1623174600000|2021-06-08 17:50:00|197526.8|197476.8|197519.7|197469.7|197539.1|197489.1|197477.9|197427.9|727
1623174900000|2021-06-08 17:55:00|197519.4|197469.4|197474.6|197424.6|197528|197478|197467.1|197417.1|696
1623175200000|2021-06-08 18:00:00|197473.8|197423.8|197332.7|197282.7|197476.7|197426.7|197323.5|197259.3|796
1623175500000|2021-06-08 18:05:00|197332.4|197282.4|197319.5|197269.5|197355.9|197285.2|197264.8|197177.3|741
1623175800000|2021-06-08 18:10:00|197319.9|197269.9|197309|197259|197320.4|197270.4|197256.7|197159.1|670
1623176100000|2021-06-08 18:15:00|197311.1|197261.1|197300.1|197250.1|197311.8|197261.8|197294.9|197244.9|587
1623176400000|2021-06-08 18:20:00|197300.9|197250.9|197236.3|197186.3|197316.9|197265.7|197209.6|197111.1|663
1623176700000|2021-06-08 18:25:00|197237.1|197187.1|197180.8|197130.8|197297.3|197196.7|197179.4|197094.6|645
1623177000000|2021-06-08 18:30:00|197181|197131|197119.9|197069.9|197230.2|197131.2|197060.1|196958.7|712
1623177300000|2021-06-08 18:35:00|197119.8|197069.8|197229|197179|197293.6|197227.6|197119.8|197039.9|682
1623177600000|2021-06-08 18:40:00|197229.7|197179.7|197216.5|197166.5|197273.7|197192.3|197190.4|197090.6|726
1623177900000|2021-06-08 18:45:00|197215.3|197165.3|197191.5|197141.5|197229.2|197179.2|197175.2|197125.2|674
1623178200000|2021-06-08 18:50:00|197192.1|197142.1|197214.8|197164.8|197227.7|197177.7|197180.3|197130.3|706
1623178500000|2021-06-08 18:55:00|197215.2|197165.2|197213.5|197163.5|197255.6|197167.6|197175|197076.6|745
1623178800000|2021-06-08 19:00:00|197213|197163|197281|197131|197282.3|197184.5|197158.1|197065.3|728
1623179100000|2021-06-08 19:05:00|197280.2|197130.2|197175.5|197125.5|197283.8|197180.1|197170.8|197113.8|668
1623179400000|2021-06-08 19:10:00|197175.3|197125.3|197266.8|197116.8|197281|197178.5|197175.3|197075.2|586
1623179700000|2021-06-08 19:15:00|197268.4|197118.4|197231.4|197181.4|197281.7|197191.6|197204.7|197108.8|501
1623180000000|2021-06-08 19:20:00|197232.1|197182.1|197222.2|197172.2|197280.9|197190.2|197197.6|197105.6|616
1623180300000|2021-06-08 19:25:00|197221.5|197171.5|197229.7|197179.7|197268.3|197185.8|197206.2|197108.4|599
1623180600000|2021-06-08 19:30:00|197227.5|197177.5|197203.2|197153.2|197227.5|197177.5|197195.8|197145.8|512
1623180900000|2021-06-08 19:35:00|197202|197152|197228.8|197178.8|197279.9|197181.3|197199.6|197117.8|550
1623181200000|2021-06-08 19:40:00|197228.9|197178.9|197195.1|197145.1|197274.4|197182.4|197182.9|197090.1|606
1623181500000|2021-06-08 19:45:00|197197|197147|197192.3|197142.3|197274.5|197170.5|197180.8|197082.4|563
1623181800000|2021-06-08 19:50:00|197191.7|197141.7|197258|197108|197282.7|197187.8|197173.9|197075.9|540
1623182100000|2021-06-08 19:55:00|197257.9|197107.9|197197.3|197147.3|197274.5|197191.2|197173.8|197090.3|679
1623182400000|2021-06-08 20:00:00|197197.9|197147.9|197242.2|197092.2|197255.5|197149.4|197189|197088.6|402
1623182700000|2021-06-08 20:05:00|197245.2|197095.2|197275.6|197125.6|197284.9|197169.1|197200.4|197088.9|395
1623183000000|2021-06-08 20:10:00|197277.1|197127.1|197084|197034|197277.1|197127.1|197082.9|196977.7|570
1623183300000|2021-06-08 20:15:00|197084.3|197034.3|197081.8|196931.8|197107.9|197035.2|197042.2|196919.5|459
1623183600000|2021-06-08 20:20:00|197082.3|196932.3|197083.3|196933.3|197091.7|196981.8|197026.3|196921|331
1623183900000|2021-06-08 20:25:00|197083.8|196933.8|197133.5|196983.5|197145.8|196995.8|197030.6|196916.4|393
1623184200000|2021-06-08 20:30:00|197131.8|196981.8|197083.3|196933.3|197135.9|197005.5|197045|196925.1|452
1623184500000|2021-06-08 20:35:00|197083.8|196933.8|197077.8|196927.8|197087.5|196937.5|197077.1|196927.1|252
1623184800000|2021-06-08 20:40:00|197078.1|196928.1|197071.2|196921.2|197087.7|196937.7|197061.7|196911.7|424
1623185100000|2021-06-08 20:45:00|197073.2|196923.2|197036.3|196886.3|197081.8|196931.8|197023.4|196873.4|463
1623185400000|2021-06-08 20:50:00|197037.8|196887.8|197031.6|196881.6|197049|196899|197019.3|196869.3|354
1623185700000|2021-06-08 20:55:00|197031.5|196881.5|197191.5|196872.5|197205.9|196917.6|197006.7|196856.7|368
1623186000000|2021-06-08 21:00:00|197198.6|196890.7|197108.5|196958.5|197317.7|196998.7|197089.3|196890.6|97
1623186300000|2021-06-08 21:05:00|197096.2|196946.2|197119.2|196969.2|197149.9|196996|197048.8|196797.9|261
1623186600000|2021-06-08 21:10:00|197114.7|196964.7|197135.9|196985.9|197189.2|196993.4|197079|196920.5|214
1623186900000|2021-06-08 21:15:00|197136.1|196986.1|197150.9|196894.5|197172.1|197006.9|197093.3|196888.2|169
1623187200000|2021-06-08 21:20:00|197175.6|196861.7|197046.2|196896.2|197189.7|196962.5|197021.3|196840.2|158
1623187500000|2021-06-08 21:25:00|197078.7|196928.7|197275.6|196956.6|197323.4|197004.4|197019.6|196869.6|322
1623187800000|2021-06-08 21:30:00|197309.7|196990.7|197066.2|196916.2|197374.7|197055.7|197062|196854.7|335
1623188100000|2021-06-08 21:35:00|197063.3|196913.3|197297.4|196978.4|197339.6|197076.8|197063.3|196913.3|374
1623188400000|2021-06-08 21:40:00|197305.4|196986.4|197245|196937.2|197408.1|197117.1|197048.7|196898.7|400
1623188700000|2021-06-08 21:45:00|197199.8|196897|197143.7|196993.7|197247.4|197009.2|197126|196897|265
1623189000000|2021-06-08 21:50:00|197141.6|196991.6|197150.8|197000.8|197236.3|197023.9|197103.6|196905.7|178
1623189300000|2021-06-08 21:55:00|197150.3|197000.3|197147|196997|197231.5|197007.1|197124.6|196893.8|199
1623189600000|2021-06-08 22:00:00|197145.9|196995.9|197229.3|197079.3|197283|197083.3|197091.8|196855.6|599
1623189900000|2021-06-08 22:05:00|197228.8|197078.8|197296.6|197146.6|197307.2|197157.2|197218.2|197068.2|500
1623190200000|2021-06-08 22:10:00|197301|197151|197198.8|197048.8|197304.1|197154.1|197165.4|197015.4|395
1623190500000|2021-06-08 22:15:00|197196.2|197046.2|197186.3|197036.3|197211.8|197061.8|197163.7|197013.7|292
1623190800000|2021-06-08 22:20:00|197185|197035|197175.2|197025.2|197191.3|197041.3|197169|197019|220
1623191100000|2021-06-08 22:25:00|197172.7|197022.7|197180.6|197030.6|197192.2|197042.2|197156.8|197006.8|319
1623191400000|2021-06-08 22:30:00|197173.4|197023.4|197174.6|197024.6|197189.7|197039.7|197150.2|197000.2|301
1623191700000|2021-06-08 22:35:00|197173.4|197023.4|197176.2|197026.2|197193.7|197043.7|197155.2|197005.2|289
1623192000000|2021-06-08 22:40:00|197179|197029|197173.9|197023.9|197190.5|197040.5|197161.9|197011.9|215
1623192300000|2021-06-08 22:45:00|197177.7|197027.7|197185.4|197035.4|197191.9|197041.9|197159.1|197009.1|299
1623192600000|2021-06-08 22:50:00|197183.9|197033.9|197173.2|197023.2|197194.1|197044.1|197168.2|197018.2|290
1623192900000|2021-06-08 22:55:00|197174.2|197024.2|197176.5|197026.5|197192.3|197042.3|197169.3|197019.3|246
1623193200000|2021-06-08 23:00:00|197176.6|197026.6|197169.2|197019.2|197197.5|197047.5|197146.7|196996.7|330
1623193500000|2021-06-08 23:05:00|197167.5|197017.5|197165.3|197015.3|197170.4|197020.4|197154.1|197004.1|202
1623193800000|2021-06-08 23:10:00|197163.2|197013.2|197157|197007|197194.6|197044.6|197145.6|196995.6|343
1623194100000|2021-06-08 23:15:00|197156.1|197006.1|197125.9|196975.9|197158.8|197008.8|197122|196972|294
1623194400000|2021-06-08 23:20:00|197126.5|196976.5|197137|196987|197158|197008|197119.5|196969.5|335
1623194700000|2021-06-08 23:25:00|197147.1|196997.1|197151.1|197001.1|197165.9|197015.9|197125.6|196975.6|342
1623195000000|2021-06-08 23:30:00|197152|197002|197132.7|196982.7|197167.7|197017.7|197124.2|196974.2|295
1623195300000|2021-06-08 23:35:00|197129.6|196979.6|197106.3|196956.3|197147.5|196997.5|197093.5|196943.5|300
1623195600000|2021-06-08 23:40:00|197106.1|196956.1|197135.2|196985.2|197149.8|196999.8|197087.9|196937.9|312
1623195900000|2021-06-08 23:45:00|197132.2|196982.2|197182.7|197032.7|197192.9|197042.9|197121.9|196971.9|353
1623196200000|2021-06-08 23:50:00|197182.6|197032.6|197179|197029|197192|197042|197150.8|197000.8|320
1623196500000|2021-06-08 23:55:00|197180.8|197030.8|197143.7|196993.7|197187.7|197037.7|197134.4|196984.4|342
1623196800000|2021-06-09 00:00:00|197142.3|196992.3|197131.4|196981.4|197180.7|197030.7|197087.9|196937.9|716
1623197100000|2021-06-09 00:05:00|197133.1|196983.1|197127.2|196977.2|197149|196999|197124.2|196974.2|449
1623197400000|2021-06-09 00:10:00|197127.1|196977.1|197137.1|196987.1|197151.1|197001.1|197127|196977|397
1623197700000|2021-06-09 00:15:00|197135.8|196985.8|197132.3|196982.3|197144.2|196994.2|197123.3|196973.3|386
1623198000000|2021-06-09 00:20:00|197138.6|196988.6|197099.5|196949.5|197146.2|196996.2|197058|196908|430
1623198300000|2021-06-09 00:25:00|197100.1|196950.1|197109.4|196959.4|197138|196988|197084.5|196934.5|424
1623198600000|2021-06-09 00:30:00|197108.8|196958.8|197100.9|196950.9|197110.4|196960.4|197081.4|196931.4|385
1623198900000|2021-06-09 00:35:00|197103.6|196953.6|197103.3|196953.3|197113.1|196963.1|197087.8|196937.8|271
1623199200000|2021-06-09 00:40:00|197104.5|196954.5|197102.5|196952.5|197112.5|196962.5|197087.9|196937.9|427
1623199500000|2021-06-09 00:45:00|197104.2|196954.2|197096.3|196946.3|197112.8|196962.8|197085|196935|439
1623199800000|2021-06-09 00:50:00|197095.5|196945.5|197180.4|197030.4|197185.6|197035.6|197076.1|196926.1|521
1623200100000|2021-06-09 00:55:00|197193.8|197043.8|197145.2|196995.2|197193.8|197043.8|197094.2|196944.2|487
1623200400000|2021-06-09 01:00:00|197147.4|196997.4|197109.7|196959.7|197163.6|197049.5|197099.5|196949.9|550
1623200700000|2021-06-09 01:05:00|197110.9|196960.9|197107.3|196957.3|197117.4|196967.4|197094.8|196944.8|397
1623201000000|2021-06-09 01:10:00|197108.9|196958.9|197085.7|196935.7|197114|196991.6|197036.5|196903|455
1623201300000|2021-06-09 01:15:00|197084.3|196934.3|197026.4|196876.4|197085.1|196935.1|197017.9|196867.9|488
1623201600000|2021-06-09 01:20:00|197027.5|196877.5|197036.3|196886.3|197065|196915|197018.9|196868.9|348
1623201900000|2021-06-09 01:25:00|197032.8|196882.8|197032.7|196882.7|197045.3|196895.3|197022.4|196872.4|276
1623202200000|2021-06-09 01:30:00|197032.3|196882.3|197001.7|196851.7|197062.7|196912.7|196990.8|196840.8|564
1623202500000|2021-06-09 01:35:00|197005.8|196855.8|196994.1|196844.1|197028|196878|196985.3|196835.3|420
1623202800000|2021-06-09 01:40:00|196995.3|196845.3|196989.6|196839.6|197008.2|196858.2|196986.7|196836.7|391
1623203100000|2021-06-09 01:45:00|196990.1|196840.1|197003|196853|197006.3|196856.3|196979.5|196829.5|438
1623203400000|2021-06-09 01:50:00|197003.4|196853.4|197010.1|196860.1|197038.6|196888.6|196998.3|196848.3|358
1623203700000|2021-06-09 01:55:00|197008.6|196858.6|196990.3|196840.3|197009.5|196859.5|196985.2|196835.2|441
1623204000000|2021-06-09 02:00:00|196990.6|196840.6|196995.8|196845.8|197008|196858|196984.8|196834.8|403
1623204300000|2021-06-09 02:05:00|196995.6|196845.6|197030.5|196880.5|197035.1|196885.1|196983.4|196833.4|375
1623204600000|2021-06-09 02:10:00|197029.9|196879.9|197030.9|196880.9|197048.4|196898.4|197015.7|196865.7|558
1623204900000|2021-06-09 02:15:00|197031.7|196881.7|197032.2|196882.2|197040.6|196935|196985|196857.2|453
1623205200000|2021-06-09 02:20:00|197033.1|196883.1|197022.9|196872.9|197044.2|196894.2|197010.6|196860.6|509
1623205500000|2021-06-09 02:25:00|197022.8|196872.8|197009.6|196859.6|197040.7|196890.7|197002.3|196852.3|455
1623205800000|2021-06-09 02:30:00|197014.5|196864.5|196993.6|196843.6|197026.3|196876.3|196985.8|196835.8|445
1623206100000|2021-06-09 02:35:00|196993.7|196843.7|196988.1|196838.1|197003.2|196853.2|196987|196837|330
1623206400000|2021-06-09 02:40:00|196987.2|196837.2|196974.6|196824.6|196997.6|196847.6|196964.6|196814.6|346
1623206700000|2021-06-09 02:45:00|196973.7|196823.7|196974.5|196824.5|196984.4|196834.4|196966.6|196816.6|285
1623207000000|2021-06-09 02:50:00|196975.7|196825.7|196865.4|196715.4|196980.4|196830.4|196861.3|196711.3|310
1623207300000|2021-06-09 02:55:00|196865.3|196715.3|196863.4|196713.4|196884.1|196734.1|196847.8|196697.8|420
1623207600000|2021-06-09 03:00:00|196863.5|196713.5|196867|196717|196884.9|196734.9|196835.6|196685.6|509
1623207900000|2021-06-09 03:05:00|196866.5|196716.5|196865.8|196715.8|196893|196743|196861.6|196711.6|402
1623208200000|2021-06-09 03:10:00|196867.9|196717.9|196844.6|196694.6|196878.4|196728.4|196835.8|196685.8|391
1623208500000|2021-06-09 03:15:00|196844.5|196694.5|196857.5|196707.5|196867|196717|196835.3|196685.3|379
1623208800000|2021-06-09 03:20:00|196857.6|196707.6|196904.3|196754.3|196924.6|196774.6|196857.6|196707.6|466
1623209100000|2021-06-09 03:25:00|196906.3|196756.3|196889.9|196739.9|196922.6|196772.6|196886.7|196736.7|294
1623209400000|2021-06-09 03:30:00|196890.8|196740.8|196908.8|196758.8|196923.9|196773.9|196889|196739|347
1623209700000|2021-06-09 03:35:00|196909.2|196759.2|196905.1|196755.1|196911.8|196761.8|196899.1|196749.1|341
1623210000000|2021-06-09 03:40:00|196902.3|196752.3|196916.8|196766.8|196921.4|196771.4|196899.5|196749.5|305
1623210300000|2021-06-09 03:45:00|196917.7|196767.7|196920.1|196770.1|196928.3|196778.3|196915.2|196765.2|247
1623210600000|2021-06-09 03:50:00|196920.9|196770.9|196938.2|196788.2|196964|196814|196918.9|196768.9|394
1623210900000|2021-06-09 03:55:00|196939.7|196789.7|196941.9|196791.9|196944.6|196794.6|196928.3|196778.3|300
1623211200000|2021-06-09 04:00:00|196942.2|196792.2|196940|196790|196960.2|196810.2|196938.2|196788.2|412
1623211500000|2021-06-09 04:05:00|196939.9|196789.9|196944.6|196794.6|196946.9|196796.9|196935|196785|383
1623211800000|2021-06-09 04:10:00|196945.2|196795.2|196942.6|196792.6|196959.2|196809.2|196938.2|196788.2|340
1623212100000|2021-06-09 04:15:00|196943.2|196793.2|196955.9|196805.9|196962.9|196812.9|196938.3|196788.3|319
1623212400000|2021-06-09 04:20:00|196951.8|196801.8|196949.1|196799.1|196958.2|196808.2|196937.4|196787.4|348
1623212700000|2021-06-09 04:25:00|196949.2|196799.2|196944.1|196794.1|196965.9|196815.9|196940.3|196790.3|222
1623213000000|2021-06-09 04:30:00|196943.8|196793.8|196948.1|196798.1|196968.4|196818.4|196940.4|196790.4|295
1623213300000|2021-06-09 04:35:00|196948.3|196798.3|196957.1|196807.1|196969.6|196819.6|196943.5|196793.5|332
1623213600000|2021-06-09 04:40:00|196955.8|196805.8|196955.8|196805.8|196962.9|196812.9|196946.4|196796.4|265
1623213900000|2021-06-09 04:45:00|196957.2|196807.2|196861.7|196711.7|196968.6|196818.6|196856.1|196706.1|371
1623214200000|2021-06-09 04:50:00|196861.6|196711.6|196795.6|196645.6|196871.3|196721.3|196788.3|196638.3|366
1623214500000|2021-06-09 04:55:00|196795.7|196645.7|196799.2|196649.2|196809.7|196659.7|196792.1|196642.1|292
1623214800000|2021-06-09 05:00:00|196800.8|196650.8|196827.9|196677.9|196841.2|196691.2|196792|196642|481
1623215100000|2021-06-09 05:05:00|196828.6|196678.6|196795.9|196645.9|196837.4|196687.4|196790.5|196640.5|387
1623215400000|2021-06-09 05:10:00|196794|196644|196795.9|196645.9|196809.2|196659.2|196788.7|196638.7|378
1623215700000|2021-06-09 05:15:00|196795.4|196645.4|196793.1|196643.1|196807|196657|196786.1|196636.1|328
1623216000000|2021-06-09 05:20:00|196792.9|196642.9|196799.1|196649.1|196805.7|196655.7|196786.7|196636.7|327
1623216300000|2021-06-09 05:25:00|196799.4|196649.4|196766.5|196616.5|196799.4|196649.4|196749.5|196599.5|362
1623216600000|2021-06-09 05:30:00|196766|196616|196786.8|196636.8|196794.6|196644.6|196751.5|196601.5|412
1623216900000|2021-06-09 05:35:00|196786.4|196636.4|196790|196640|196794|196644|196785|196635|290
1623217200000|2021-06-09 05:40:00|196790.3|196640.3|196796.2|196646.2|196798.7|196648.7|196786.4|196636.4|325
1623217500000|2021-06-09 05:45:00|196791.8|196641.8|196804.1|196654.1|196811.5|196661.5|196790.8|196640.8|383
1623217800000|2021-06-09 05:50:00|196803.7|196653.7|196830.4|196680.4|196849.3|196699.3|196803.7|196653.7|349
1623218100000|2021-06-09 05:55:00|196830.2|196680.2|196830.2|196680.2|196848.1|196698.1|196793.9|196643.9|450
1623218400000|2021-06-09 06:00:00|196831|196681|196872|196722|196888.6|196738.6|196805.5|196655.5|710
1623218700000|2021-06-09 06:05:00|196872.3|196722.3|196902|196752|196916.8|196766.8|196872|196722|667
1623219000000|2021-06-09 06:10:00|196903.7|196753.7|196873.7|196723.7|196923.6|196773.6|196860.4|196710.4|617
1623219300000|2021-06-09 06:15:00|196870.8|196720.8|196835.5|196685.5|196884.2|196734.2|196811.1|196661.1|692
1623219600000|2021-06-09 06:20:00|196835.8|196685.8|196785|196635|196854|196704|196784.3|196634.3|645
1623219900000|2021-06-09 06:25:00|196787|196637|196843.1|196693.1|196857.8|196707.8|196784.4|196634.4|638
1623220200000|2021-06-09 06:30:00|196842.9|196692.9|196828.5|196678.5|196858.9|196708.9|196823.9|196673.9|629
1623220500000|2021-06-09 06:35:00|196828.4|196678.4|196648.6|196498.6|196850.7|196700.7|196644|196494|739
1623220800000|2021-06-09 06:40:00|196650.9|196500.9|196702.7|196552.7|196714.6|196564.6|196649.2|196499.2|816
1623221100000|2021-06-09 06:45:00|196703.4|196553.4|196808|196658|196811.9|196661.9|196701.5|196551.5|738
1623221400000|2021-06-09 06:50:00|196807.4|196657.4|196812.7|196662.7|196821.7|196671.7|196798.7|196648.7|522
1623221700000|2021-06-09 06:55:00|196812|196662|196746.6|196596.6|196823.6|196673.6|196742.2|196592.2|714
1623222000000|2021-06-09 07:00:00|196746.5|196596.5|196760.5|196610.5|196779.8|196670.2|196709.3|196559.3|830
1623222300000|2021-06-09 07:05:00|196761|196611|196681.3|196531.3|196761.3|196611.3|196663.6|196513.6|592
1623222600000|2021-06-09 07:10:00|196682.5|196532.5|196736.1|196586.1|196760.8|196630.8|196680.8|196532.5|655
1623222900000|2021-06-09 07:15:00|196735.8|196585.8|196729.5|196579.5|196743.3|196593.3|196669.4|196519.4|841
1623223200000|2021-06-09 07:20:00|196729.3|196579.3|196721.8|196571.8|196732.1|196582.1|196685|196535|691
1623223500000|2021-06-09 07:25:00|196722.2|196572.2|196709.9|196559.9|196732.5|196582.5|196685.6|196535.6|828
1623223800000|2021-06-09 07:30:00|196709.8|196559.8|196767.8|196617.8|196770.7|196649.3|196695.4|196559.8|697
1623224100000|2021-06-09 07:35:00|196766.9|196616.9|196774.5|196624.5|196779.9|196670.9|196720.9|196599.6|701
1623224400000|2021-06-09 07:40:00|196771.2|196621.2|196811.6|196661.6|196848.6|196698.6|196771.2|196621.2|726
1623224700000|2021-06-09 07:45:00|196811.7|196661.7|196809.6|196659.6|196844.9|196694.9|196799.6|196649.6|710
1623225000000|2021-06-09 07:50:00|196809.8|196659.8|196821.6|196671.6|196840.9|196690.9|196758.1|196608.1|751
1623225300000|2021-06-09 07:55:00|196820.4|196670.4|196742.5|196592.5|196832.6|196682.6|196709|196578.5|740
1623225600000|2021-06-09 08:00:00|196740.9|196590.9|196733.2|196583.2|196764.8|196614.8|196684.4|196534.4|840
1623225900000|2021-06-09 08:05:00|196732.7|196582.7|196687.1|196537.1|196750.7|196605.6|196644.2|196537.1|885
1623226200000|2021-06-09 08:10:00|196678.3|196528.3|196723.5|196573.5|196766.3|196616.3|196654.1|196504.1|770
1623226500000|2021-06-09 08:15:00|196721.2|196571.2|196682.5|196532.5|196764.3|196614.3|196678.4|196528.4|830
1623226800000|2021-06-09 08:20:00|196684|196534|196663|196513|196710.1|196583.9|196633.9|196497.5|823
1623227100000|2021-06-09 08:25:00|196664|196514|196683.7|196533.7|196738|196588|196657.9|196507.9|813
1623227400000|2021-06-09 08:30:00|196687.7|196537.7|196713.4|196563.4|196724.3|196574.3|196677.7|196527.7|799
1623227700000|2021-06-09 08:35:00|196712.5|196562.5|196705.9|196555.9|196732.6|196582.6|196655.7|196505.7|768
1623228000000|2021-06-09 08:40:00|196706.1|196556.1|196731.9|196581.9|196747.9|196597.9|196703|196553|739
1623228300000|2021-06-09 08:45:00|196732.4|196582.4|196667.3|196517.3|196753.3|196603.3|196660.6|196510.6|716
1623228600000|2021-06-09 08:50:00|196665.8|196515.8|196597.6|196447.6|196687.3|196537.3|196587|196440.1|744
1623228900000|2021-06-09 08:55:00|196597.5|196447.5|196601.1|196451.1|196613.9|196463.9|196591.3|196441.3|762
1623229200000|2021-06-09 09:00:00|196600.5|196450.5|196572.5|196422.5|196605.3|196492.4|196519.4|196402.6|764
1623229500000|2021-06-09 09:05:00|196572|196422|196585.7|196435.7|196594.3|196449|196496.8|196384.4|722
1623229800000|2021-06-09 09:10:00|196585.6|196435.6|196592|196442|196599.9|196449.9|196580.4|196430.4|727
1623230100000|2021-06-09 09:15:00|196596.9|196446.9|196555.4|196405.4|196602.5|196452.5|196553.3|196403.3|702
1623230400000|2021-06-09 09:20:00|196555.2|196405.2|196555|196405|196562.2|196412.2|196501.9|196351.9|568
1623230700000|2021-06-09 09:25:00|196556.1|196406.1|196559.3|196409.3|196574.2|196424.2|196555.8|196405.8|553
1623231000000|2021-06-09 09:30:00|196558.6|196408.6|196510.2|196360.2|196564.8|196414.8|196508.7|196358.7|533
1623231300000|2021-06-09 09:35:00|196510.1|196360.1|196514.7|196364.7|196533.4|196383.4|196508.8|196358.8|512
1623231600000|2021-06-09 09:40:00|196516|196366|196548.7|196398.7|196557.7|196407.7|196512.7|196362.7|570
1623231900000|2021-06-09 09:45:00|196548.9|196398.9|196620.9|196470.9|196639.1|196507|196533.4|196398.9|669
1623232200000|2021-06-09 09:50:00|196618.7|196468.7|196541.6|196391.6|196625.1|196495.1|196537.1|196387.1|531
1623232500000|2021-06-09 09:55:00|196542.3|196392.3|196510.4|196360.4|196543.4|196427|196472.5|196346.5|674
1623232800000|2021-06-09 10:00:00|196510.3|196360.3|196295.2|196145.2|196518.7|196368.7|196288.6|196138.6|652
1623233100000|2021-06-09 10:05:00|196295.7|196145.7|196228.8|196078.8|196311.3|196161.3|196224.5|196074.5|565
1623233400000|2021-06-09 10:10:00|196229.3|196079.3|196204.2|196054.2|196277.2|196155.5|196141.6|196033.3|647
1623233700000|2021-06-09 10:15:00|196204.9|196054.9|196211.9|196061.9|196228.4|196106.6|196156.6|196050.7|624
1623234000000|2021-06-09 10:20:00|196214.2|196064.2|196213.7|196063.7|196227.2|196115.9|196137.1|196032|666
1623234300000|2021-06-09 10:25:00|196212.9|196062.9|196222.8|196072.8|196247.5|196136.5|196185.8|196056.9|648
1623234600000|2021-06-09 10:30:00|196223.3|196073.3|196330.3|196180.3|196336.8|196186.8|196202.5|196066|698
1623234900000|2021-06-09 10:35:00|196330|196180|196294.4|196144.4|196350.3|196237.4|196265.5|196115.5|603
1623235200000|2021-06-09 10:40:00|196295.4|196145.4|196253.2|196103.2|196296.5|196146.5|196249.2|196099.2|647
1623235500000|2021-06-09 10:45:00|196252.7|196102.7|196254.8|196104.8|196259|196152.8|196202.8|196065.7|529
1623235800000|2021-06-09 10:50:00|196254.5|196104.5|196330.1|196180.1|196337|196187|196195.7|196099.6|638
1623236100000|2021-06-09 10:55:00|196327.6|196177.6|196322.1|196172.1|196388.4|196238.4|196290.9|196140.9|697
1623236400000|2021-06-09 11:00:00|196305.9|196155.9|196410.9|196260.9|196425.3|196306.1|196290.1|196140.1|670
1623236700000|2021-06-09 11:05:00|196412.4|196262.4|196470.3|196320.3|196476|196385.1|196389.7|196239.7|682
1623237000000|2021-06-09 11:10:00|196470.6|196320.6|196370.3|196320.3|196502.6|196394.4|196363.3|196266.7|580
1623237300000|2021-06-09 11:15:00|196364.8|196314.8|196450.2|196300.2|196459.4|196367.8|196322.7|196220.3|547
1623237600000|2021-06-09 11:20:00|196449.3|196299.3|196480.4|196330.4|196537.9|196444.8|196396.8|196289|607
1623237900000|2021-06-09 11:25:00|196480.2|196330.2|196486.6|196436.6|196551.8|196455.9|196434.3|196323.8|704
1623238200000|2021-06-09 11:30:00|196483.7|196433.7|196565|196415|196570.2|196472.3|196458|196333.7|682
1623238500000|2021-06-09 11:35:00|196564.8|196414.8|196494.3|196344.3|196624|196504.9|196453.1|196344.3|792
1623238800000|2021-06-09 11:40:00|196494.7|196344.7|196426.1|196276.1|196522.8|196426.6|196354.7|196261.7|621
1623239100000|2021-06-09 11:45:00|196419.7|196269.7|196503.4|196353.4|196510.6|196380.7|196354.8|196257.1|591
1623239400000|2021-06-09 11:50:00|196503.3|196353.3|196418.9|196268.9|196506.2|196371.2|196359.5|196262|669
1623239700000|2021-06-09 11:55:00|196350.9|196300.9|196358.9|196208.9|196404.6|196300.9|196288.9|196179.6|704
1623240000000|2021-06-09 12:00:00|196357.4|196207.4|196475.8|196325.8|196496.7|196387|196331.9|196207.4|758
1623240300000|2021-06-09 12:05:00|196475.9|196325.9|196357.2|196307.2|196487.3|196354.1|196297.5|196192.5|797
1623240600000|2021-06-09 12:10:00|196354|196304|196381.9|196231.9|196464.8|196372.5|196330|196200.8|835
1623240900000|2021-06-09 12:15:00|196382.7|196232.7|196617.9|196467.9|196628.8|196513|196365.6|196215.6|848
1623241200000|2021-06-09 12:20:00|196620.7|196470.7|196502.6|196352.6|196627.6|196487.8|196484.8|196349.1|778
1623241500000|2021-06-09 12:25:00|196501.2|196351.2|196532.2|196382.2|196549.4|196444.8|196439.6|196334.6|685
1623241800000|2021-06-09 12:30:00|196524.4|196374.4|196660|196510|196670.1|196563.8|196469.9|196370.4|760
1623242100000|2021-06-09 12:35:00|196660.6|196510.6|196693.7|196543.7|196696.2|196595.1|196564.6|196459.5|833
1623242400000|2021-06-09 12:40:00|196694.5|196544.5|196666.4|196616.4|196716.4|196620.4|196536.4|196438.5|884
1623242700000|2021-06-09 12:45:00|196672.3|196622.3|196551.2|196501.2|196720.8|196625.7|196530.1|196429.5|879
1623243000000|2021-06-09 12:50:00|196551.7|196501.7|196668.1|196518.1|196673.5|196594.9|196518.6|196420.9|788
1623243300000|2021-06-09 12:55:00|196667.9|196517.9|196680.4|196630.4|196729.4|196634|196600.1|196497.8|746
1623243600000|2021-06-09 13:00:00|196678|196628|196639.6|196589.6|196699.1|196631.3|196598.5|196502.9|878
1623243900000|2021-06-09 13:05:00|196639|196589|196467.2|196417.2|196679.6|196594.8|196450.5|196349.1|866
1623244200000|2021-06-09 13:10:00|196470.4|196420.4|196484.3|196434.3|196548.4|196447.9|196434.9|196351.9|762
1623244500000|2021-06-09 13:15:00|196483.1|196433.1|196448.3|196398.3|196540.8|196438.7|196444.3|196353.4|795
1623244800000|2021-06-09 13:20:00|196449|196399|196145.4|196095.4|196519.7|196405|196137.6|196039.8|824
1623245100000|2021-06-09 13:25:00|196148.9|196098.9|196157.2|196107.2|196217.7|196110|196056.4|195963.9|737
1623245400000|2021-06-09 13:30:00|196158.1|196108.1|196181.2|196131.2|196253.9|196158.3|196115.4|196028.4|771
1623245700000|2021-06-09 13:35:00|196179|196129|196245.8|196195.8|196299.8|196198.9|196131.9|196033.9|655
1623246000000|2021-06-09 13:40:00|196244.7|196194.7|196100.4|196050.4|196308.8|196237.1|196095.3|195992.1|684
1623246300000|2021-06-09 13:45:00|196094.4|196044.4|196121.9|196071.9|196189.4|196094.2|196009.3|195907.8|775
1623246600000|2021-06-09 13:50:00|196120.6|196070.6|196238.7|196188.7|196299.3|196203.8|196113.3|196053.8|767
1623246900000|2021-06-09 13:55:00|196239.3|196189.3|196227.3|196077.3|196274.8|196189.9|196122.3|196046.2|838
1623247200000|2021-06-09 14:00:00|196226.6|196076.6|196174.4|196124.4|196266.5|196185.1|196138.3|196041.4|938
1623247500000|2021-06-09 14:05:00|196172.4|196122.4|196277.9|196227.9|196329.2|196227.9|196134.9|196061.2|910
1623247800000|2021-06-09 14:10:00|196275.8|196225.8|196529.1|196379.1|196532.5|196469.4|196274|196177.6|986
1623248100000|2021-06-09 14:15:00|196529.2|196379.2|196559|196409|196573|196470|196379|196310.7|961
1623248400000|2021-06-09 14:20:00|196560.8|196410.8|196407.7|196357.7|196561.3|196456.5|196388.9|196304.7|961
1623248700000|2021-06-09 14:25:00|196407.4|196357.4|196459.7|196309.7|196497.9|196406.9|196389.4|196290|880
1623249000000|2021-06-09 14:30:00|196459.6|196309.6|196500.7|196450.7|196550.3|196469.2|196397.3|196298.4|889
1623249300000|2021-06-09 14:35:00|196496.1|196446.1|196435.8|196385.8|196617.9|196567.9|196434.1|196384.1|913
1623249600000|2021-06-09 14:40:00|196435.9|196385.9|196547.8|196497.8|196622|196572|196430|196380|815
1623249900000|2021-06-09 14:45:00|196548.3|196498.3|196549.6|196499.6|196601.3|196515.1|196479.8|196381.3|851
1623250200000|2021-06-09 14:50:00|196549.4|196499.4|196595.9|196545.9|196679.6|196586.2|196540.2|196439.9|908
1623250500000|2021-06-09 14:55:00|196597.6|196547.6|196501.3|196451.3|196669.1|196579.8|196448.6|196372.5|939
1623250800000|2021-06-09 15:00:00|196501.2|196451.2|196509.6|196459.6|196561.1|196469.1|196415.5|196363.5|886
1623251100000|2021-06-09 15:05:00|196508.9|196458.9|196541.6|196491.6|196610.3|196560.3|196484.4|196415.7|777
1623251400000|2021-06-09 15:10:00|196542.2|196492.2|196632.4|196582.4|196655.6|196590|196541|196491|784
1623251700000|2021-06-09 15:15:00|196632.1|196582.1|196685.2|196635.2|196734.4|196649.1|196624.3|196574.3|702
1623252000000|2021-06-09 15:20:00|196685.4|196635.4|196747.5|196697.5|196804|196754|196679.2|196598.6|717
1623252300000|2021-06-09 15:25:00|196747.4|196697.4|196792.3|196742.3|196819.3|196769.3|196743.1|196693.1|722
1623252600000|2021-06-09 15:30:00|196792.1|196742.1|196753.2|196703.2|196825.6|196775.6|196752.7|196702.7|793
1623252900000|2021-06-09 15:35:00|196753.3|196703.3|196702.5|196652.5|196768.1|196718.1|196698.7|196606|713
1623253200000|2021-06-09 15:40:00|196692.4|196642.4|196640.5|196590.5|196723.7|196653.9|196587.8|196537.8|793
1623253500000|2021-06-09 15:45:00|196640.3|196590.3|196795.5|196745.5|196802.4|196752.4|196625.1|196575.1|702
1623253800000|2021-06-09 15:50:00|196796.3|196746.3|196943.2|196893.2|196983.2|196897.1|196795.7|196724.1|771
1623254100000|2021-06-09 15:55:00|196944|196894|196909.3|196859.3|197005.9|196909.5|196893.2|196792.3|894
1623254400000|2021-06-09 16:00:00|196907.8|196857.8|197055.4|197005.4|197071.7|197021.7|196894.7|196806.6|851
1623254700000|2021-06-09 16:05:00|197054.9|197004.9|197130.3|197080.3|197140.6|197090.6|197054.7|197004.7|785
1623255000000|2021-06-09 16:10:00|197130.7|197080.7|197127.7|197077.7|197177.6|197111.5|197100.7|197011.9|789
1623255300000|2021-06-09 16:15:00|197127.1|197077.1|197249|197199|197249.7|197199.7|197114.5|197064.5|727
1623255600000|2021-06-09 16:20:00|197244.3|197194.3|197252.2|197202.2|197282.6|197206|197197.9|197100.2|643
1623255900000|2021-06-09 16:25:00|197252.1|197202.1|197294.3|197244.3|197357.4|197263.4|197245.6|197195.6|696
1623256200000|2021-06-09 16:30:00|197293.1|197243.1|197491.1|197341.1|197495.1|197345.1|197290.4|197203.6|759
1623256500000|2021-06-09 16:35:00|197491|197341|197341|197191|197492.6|197342.6|197340.5|197190.5|762
1623256800000|2021-06-09 16:40:00|197341.9|197191.9|197313.8|197163.8|197350.5|197222.3|197208.4|197095.8|837
1623257100000|2021-06-09 16:45:00|197314|197164|197340.6|197190.6|197347.6|197244.2|197240.2|197118.2|672
1623257400000|2021-06-09 16:50:00|197340.5|197190.5|197327.3|197177.3|197388|197288|197290.2|197174.3|618
1623257700000|2021-06-09 16:55:00|197328|197178|197296.5|197146.5|197332.6|197196.6|197200|197097.6|665
1623258000000|2021-06-09 17:00:00|197296.7|197146.7|197461.4|197311.4|197518.8|197368.8|197287.4|197137.4|863
1623258300000|2021-06-09 17:05:00|197456.9|197306.9|197506.9|197356.9|197518.6|197368.6|197450.5|197300.5|688
1623258600000|2021-06-09 17:10:00|197505.8|197355.8|197486|197336|197513.8|197385.7|197432.7|197311.5|794
1623258900000|2021-06-09 17:15:00|197485.5|197335.5|197491.1|197341.1|197506.9|197402.9|197399.6|197287.3|690
1623259200000|2021-06-09 17:20:00|197492.4|197342.4|197498.1|197348.1|197510.1|197398.9|197437.4|197328.7|569
1623259500000|2021-06-09 17:25:00|197497.9|197347.9|197498.7|197348.7|197504.4|197354.4|197451.5|197301.5|610
1623259800000|2021-06-09 17:30:00|197500.1|197350.1|197461.9|197311.9|197510.8|197398.2|197412.7|197303|718
1623260100000|2021-06-09 17:35:00|197461.8|197311.8|197458.7|197308.7|197474.5|197357|197400.8|197300.5|606
1623260400000|2021-06-09 17:40:00|197458.8|197308.8|197434.5|197284.5|197465.7|197340.7|197371.5|197270.8|661
1623260700000|2021-06-09 17:45:00|197436.2|197286.2|197423.5|197273.5|197437|197325.3|197345.4|197242.8|631
1623261000000|2021-06-09 17:50:00|197426.9|197276.9|197411.8|197261.8|197458.4|197354.1|197341.3|197238.6|690
1623261300000|2021-06-09 17:55:00|197410.4|197260.4|197410.8|197260.8|197427.9|197324.2|197351|197252.1|603
1623261600000|2021-06-09 18:00:00|197410.6|197260.6|197585.8|197435.8|197587.6|197437.6|197370.4|197247|679
1623261900000|2021-06-09 18:05:00|197586.2|197436.2|197841.1|197691.1|197972|197822|197579.8|197429.8|793
1623262200000|2021-06-09 18:10:00|197839.5|197689.5|197754.9|197604.9|197894.7|197744.7|197648.3|197498.3|768
1623262500000|2021-06-09 18:15:00|197756.8|197606.8|197806.3|197656.3|197816.3|197666.3|197681.2|197531.2|669
1623262800000|2021-06-09 18:20:00|197806.9|197656.9|197590.7|197440.7|197806.9|197656.9|197547.2|197435.2|762
1623263100000|2021-06-09 18:25:00|197590.6|197440.6|197573.4|197423.4|197664.1|197514.1|197480.4|197369.1|746
1623263400000|2021-06-09 18:30:00|197574.9|197424.9|197561.1|197411.1|197602.7|197502.8|197522|197410.6|655
1623263700000|2021-06-09 18:35:00|197561.6|197411.6|197631.4|197481.4|197711.2|197601.5|197491.1|197389.3|700
1623264000000|2021-06-09 18:40:00|197631.6|197481.6|197546.2|197396.2|197681.5|197544|197523.8|197386.8|739
1623264300000|2021-06-09 18:45:00|197547.7|197397.7|197408.5|197258.5|197561|197453.8|197365.3|197256.6|681
1623264600000|2021-06-09 18:50:00|197408.8|197258.8|197416.8|197266.8|197473.8|197323.8|197338.1|197232.2|676
1623264900000|2021-06-09 18:55:00|197416.4|197266.4|197341.1|197191.1|197462.1|197312.1|197331.3|197181.3|824
1623265200000|2021-06-09 19:00:00|197341.6|197191.6|197364.7|197214.7|197397|197247|197288.6|197138.6|725
1623265500000|2021-06-09 19:05:00|197364.1|197214.1|197397.3|197247.3|197463.1|197313.1|197303.7|197153.7|716
1623265800000|2021-06-09 19:10:00|197396.6|197246.6|197543.4|197393.4|197568|197418|197395|197245|744
1623266100000|2021-06-09 19:15:00|197542.5|197392.5|197563.9|197413.9|197568.8|197418.8|197518.2|197368.2|634
1623266400000|2021-06-09 19:20:00|197564.3|197414.3|197566.2|197416.2|197587.8|197468.2|197518.2|197396.7|625
1623266700000|2021-06-09 19:25:00|197567.1|197417.1|197586.1|197436.1|197595.3|197445.3|197552.8|197402.8|657
1623267000000|2021-06-09 19:30:00|197585.7|197435.7|197548.3|197398.3|197592.3|197485.5|197485.1|197379.8|608
1623267300000|2021-06-09 19:35:00|197551.1|197401.1|197551.5|197401.5|197566|197465.9|197490.2|197385.5|661
1623267600000|2021-06-09 19:40:00|197551.1|197401.1|197507.2|197357.2|197562.9|197456.6|197488.6|197353.4|693
1623267900000|2021-06-09 19:45:00|197507.4|197357.4|197517.5|197367.5|197554|197424.5|197450.7|197349.5|726
1623268200000|2021-06-09 19:50:00|197517.7|197367.7|197463|197313|197552.8|197447.1|197383.8|197276.2|745
1623268500000|2021-06-09 19:55:00|197462.6|197312.6|197410.3|197260.3|197475.7|197325.7|197387|197237|755
1623268800000|2021-06-09 20:00:00|197412.6|197262.6|197431.1|197281.1|197451.6|197301.6|197408.6|197258.6|549
1623269100000|2021-06-09 20:05:00|197432.1|197282.1|197392|197242|197432.4|197282.4|197385|197235|404
1623269400000|2021-06-09 20:10:00|197391.6|197241.6|197410.4|197260.4|197434.4|197284.4|197388.3|197238.3|407
1623269700000|2021-06-09 20:15:00|197410|197260|197367.8|197217.8|197416.5|197266.5|197332|197182|347
1623270000000|2021-06-09 20:20:00|197361.4|197211.4|197367.9|197217.9|197369.8|197219.8|197346.7|197196.7|344
1623270300000|2021-06-09 20:25:00|197368.2|197218.2|197332|197182|197441.1|197291.1|197325.1|197175.1|439
1623270600000|2021-06-09 20:30:00|197328.9|197178.9|197320.1|197170.1|197368.7|197218.7|197308.6|197158.6|533
1623270900000|2021-06-09 20:35:00|197320.5|197170.5|197323.9|197173.9|197340.2|197190.2|197313.4|197163.4|336
1623271200000|2021-06-09 20:40:00|197323.3|197173.3|197444.1|197294.1|197444.1|197294.1|197311.6|197161.6|451
1623271500000|2021-06-09 20:45:00|197439|197289|197449.6|197299.6|197465.8|197315.8|197439|197289|335
1623271800000|2021-06-09 20:50:00|197449.5|197299.5|197413.4|197263.4|197459.1|197309.1|197406.3|197256.3|372
1623272100000|2021-06-09 20:55:00|197400.7|197250.7|197503.4|197184.4|197505.9|197298.7|197329.9|197117.4|559
1623272400000|2021-06-09 21:00:00|197503.5|197184.5|197427.1|197108.1|197503.5|197184.5|197416.5|197097.5|71
1623272700000|2021-06-09 21:05:00|197468.7|197149.7|197508.8|197255.2|197573.8|197378.4|197447.3|197128.3|287
1623273000000|2021-06-09 21:10:00|197521.3|197239.4|197536.6|197217.6|197554|197397.2|197382|197175.9|138
1623273300000|2021-06-09 21:15:00|197543.8|197260.7|197515.3|197254.8|197566.3|197360.9|197450.5|197164.5|115
1623273600000|2021-06-09 21:20:00|197527.3|197377.3|197535.9|197385.9|197792.8|197473.8|197493.6|197174.6|275
1623273900000|2021-06-09 21:25:00|197538.7|197388.7|197492.6|197342.6|197631.8|197392.5|197486.4|197257.5|256
1623274200000|2021-06-09 21:30:00|197493.9|197343.9|197537.1|197387.1|197617.5|197389.6|197447.5|197281|269
1623274500000|2021-06-09 21:35:00|197536.6|197386.6|197528.3|197378.3|197624.5|197400.6|197528.3|197283.9|142
1623274800000|2021-06-09 21:40:00|197601.7|197314.8|197619|197304.1|197646|197395.7|197534.5|197278.1|220
1623275100000|2021-06-09 21:45:00|197598.8|197310.8|197588.5|197333.4|197638.8|197426.5|197517.3|197296.5|184
1623275400000|2021-06-09 21:50:00|197592.9|197334.2|197592.8|197273.8|197613.7|197418.7|197359.9|197040.9|177
1623275700000|2021-06-09 21:55:00|197574.9|197288.3|197515.5|197365.5|197627.9|197426.5|197506.7|197253.7|155
1623276000000|2021-06-09 22:00:00|197511.7|197361.7|197494.6|197344.6|197547.2|197397.2|197472.4|197322.4|419
1623276300000|2021-06-09 22:05:00|197496.1|197346.1|197527.6|197377.6|197529.1|197379.1|197473|197323|357
1623276600000|2021-06-09 22:10:00|197529.6|197379.6|197490.4|197340.4|197547.4|197397.4|197472.5|197322.5|501
1623276900000|2021-06-09 22:15:00|197490.7|197340.7|197491.3|197341.3|197516.4|197366.4|197483|197333|283
1623277200000|2021-06-09 22:20:00|197491.7|197341.7|197492.9|197342.9|197512.4|197362.4|197455.5|197305.5|319
1623277500000|2021-06-09 22:25:00|197488.5|197338.5|197485.9|197335.9|197499|197349|197433.4|197283.4|330
1623277800000|2021-06-09 22:30:00|197485.1|197335.1|197447.4|197297.4|197504.8|197354.8|197404.8|197254.8|494
1623278100000|2021-06-09 22:35:00|197447.9|197297.9|197434.7|197284.7|197459.8|197309.8|197408.5|197258.5|332
1623278400000|2021-06-09 22:40:00|197434.2|197284.2|197405|197255|197443.8|197293.8|197366.9|197216.9|263
1623278700000|2021-06-09 22:45:00|197404.3|197254.3|197406|197256|197418.5|197268.5|197390.4|197240.4|231
1623279000000|2021-06-09 22:50:00|197406.4|197256.4|197414.6|197264.6|197418.7|197268.7|197367.1|197217.1|264
1623279300000|2021-06-09 22:55:00|197413.1|197263.1|197393.8|197243.8|197419|197269|197361.1|197211.1|206
1623279600000|2021-06-09 23:00:00|197395.3|197245.3|197443.7|197293.7|197451.7|197301.7|197395.3|197245.3|266
1623279900000|2021-06-09 23:05:00|197449.3|197299.3|197445.2|197295.2|197455|197305|197438.4|197288.4|253
1623280200000|2021-06-09 23:10:00|197444.4|197294.4|197450.8|197300.8|197460|197310|197432.7|197282.7|233
1623280500000|2021-06-09 23:15:00|197440.6|197290.6|197445.7|197295.7|197453.8|197303.8|197427.6|197277.6|268
1623280800000|2021-06-09 23:20:00|197444.9|197294.9|197405.1|197255.1|197445.8|197295.8|197397.1|197247.1|290
1623281100000|2021-06-09 23:25:00|197406.3|197256.3|197426.6|197276.6|197440.1|197290.1|197396.9|197246.9|288
1623281400000|2021-06-09 23:30:00|197422.8|197272.8|197427.9|197277.9|197439|197289|197410|197260|254
1623281700000|2021-06-09 23:35:00|197429|197279|197418.3|197268.3|197445.5|197295.5|197407|197257|264
1623282000000|2021-06-09 23:40:00|197416.5|197266.5|197404.6|197254.6|197430.3|197280.3|197391.8|197241.8|285
1623282300000|2021-06-09 23:45:00|197404.7|197254.7|197382.6|197232.6|197419.9|197269.9|197371.1|197221.1|341
1623282600000|2021-06-09 23:50:00|197386.8|197236.8|197403.1|197253.1|197407.1|197257.1|197350.2|197200.2|270
1623282900000|2021-06-09 23:55:00|197398.5|197248.5|197411.1|197261.1|197416|197266|197393.4|197243.4|232
1623283200000|2021-06-10 00:00:00|197411.2|197261.2|197427|197277|197474.8|197324.8|197400.2|197250.2|512
1623283500000|2021-06-10 00:05:00|197427.2|197277.2|197417|197267|197430|197280|197401.1|197251.1|355
1623283800000|2021-06-10 00:10:00|197416.6|197266.6|197451.3|197301.3|197470.9|197320.9|197410.5|197260.5|441
1623284100000|2021-06-10 00:15:00|197450.1|197300.1|197457.5|197307.5|197474.4|197324.4|197447|197297|351
1623284400000|2021-06-10 00:20:00|197457.3|197307.3|197416.4|197266.4|197460.5|197310.5|197395.2|197245.2|391
1623284700000|2021-06-10 00:25:00|197415.8|197265.8|197411.3|197261.3|197421.6|197271.6|197410.1|197260.1|304
1623285000000|2021-06-10 00:30:00|197411.5|197261.5|197409.9|197259.9|197421.2|197271.2|197401.1|197251.1|411
1623285300000|2021-06-10 00:35:00|197411.6|197261.6|197444|197294|197452.5|197302.5|197407|197257|290
1623285600000|2021-06-10 00:40:00|197444.4|197294.4|197444.7|197294.7|197455.7|197305.7|197420.9|197270.9|262
1623285900000|2021-06-10 00:45:00|197446|197296|197448.4|197298.4|197454.2|197304.2|197430.8|197280.8|258
1623286200000|2021-06-10 00:50:00|197448.7|197298.7|197478.3|197328.3|197493.2|197343.2|197439.1|197289.1|458
1623286500000|2021-06-10 00:55:00|197478.2|197328.2|197491.9|197341.9|197497.7|197347.7|197458.2|197308.2|453
1623286800000|2021-06-10 01:00:00|197486|197336|197525.7|197375.7|197543.7|197393.7|197481.2|197331.2|481
1623287100000|2021-06-10 01:05:00|197525.2|197375.2|197454.8|197304.8|197526.1|197376.1|197440.2|197290.2|557
1623287400000|2021-06-10 01:10:00|197455.2|197305.2|197446.3|197296.3|197457|197307|197434.6|197284.6|436
1623287700000|2021-06-10 01:15:00|197446.2|197296.2|197485.9|197335.9|197497.2|197347.2|197440.4|197290.4|433
1623288000000|2021-06-10 01:20:00|197485.8|197335.8|197459.8|197309.8|197490.3|197340.3|197442.1|197292.1|522
1623288300000|2021-06-10 01:25:00|197460|197310|197479|197329|197492.3|197342.3|197457.8|197307.8|534
1623288600000|2021-06-10 01:30:00|197479.1|197329.1|197406.3|197256.3|197480.7|197330.7|197398.5|197248.5|571
1623288900000|2021-06-10 01:35:00|197406|197256|197327.6|197177.6|197409.6|197259.6|197285.1|197135.1|603
1623289200000|2021-06-10 01:40:00|197326.5|197176.5|197317.6|197167.6|197338.3|197188.3|197306.7|197156.7|425
1623289500000|2021-06-10 01:45:00|197320.7|197170.7|197322.9|197172.9|197350.8|197200.8|197319.1|197169.1|440
1623289800000|2021-06-10 01:50:00|197323.2|197173.2|197336.1|197186.1|197349|197199|197317.6|197167.6|433
1623290100000|2021-06-10 01:55:00|197336|197186|197293.5|197143.5|197336|197186|197283.5|197133.5|372
1623290400000|2021-06-10 02:00:00|197292.7|197142.7|197292.7|197142.7|197297.9|197147.9|197251.9|197101.9|513
1623290700000|2021-06-10 02:05:00|197292.1|197142.1|197246.6|197096.6|197301.4|197151.4|197205.9|197055.9|496
1623291000000|2021-06-10 02:10:00|197247|197097|197248.7|197098.7|197263.5|197113.5|197241.3|197091.3|496
1623291300000|2021-06-10 02:15:00|197248.8|197098.8|197212.6|197062.6|197251.8|197101.8|197204.7|197054.7|428
1623291600000|2021-06-10 02:20:00|197212.7|197062.7|197202.1|197052.1|197215.2|197065.2|197199.8|197049.8|416
1623291900000|2021-06-10 02:25:00|197204.3|197054.3|197210.4|197060.4|197217.6|197067.6|197197.7|197047.7|387
1623292200000|2021-06-10 02:30:00|197210|197060|197209.3|197059.3|197227.4|197077.4|197195.5|197045.5|489
1623292500000|2021-06-10 02:35:00|197207.3|197057.3|197215.5|197065.5|197222.6|197072.6|197205|197055|570
1623292800000|2021-06-10 02:40:00|197215.1|197065.1|197227.4|197077.4|197234.6|197084.6|197209.2|197059.2|560
1623293100000|2021-06-10 02:45:00|197223.1|197073.1|197252.2|197102.2|197257|197107|197213.2|197063.2|403
1623293400000|2021-06-10 02:50:00|197252.3|197102.3|197247.4|197097.4|197255.5|197105.5|197242.8|197092.8|412
1623293700000|2021-06-10 02:55:00|197247.5|197097.5|197215.3|197065.3|197251.9|197101.9|197200.5|197050.5|375
1623294000000|2021-06-10 03:00:00|197215.6|197065.6|197218.9|197068.9|197220.3|197070.3|197208.1|197058.1|307
1623294300000|2021-06-10 03:05:00|197217.2|197067.2|197215.5|197065.5|197225.1|197075.1|197208.7|197058.7|381
1623294600000|2021-06-10 03:10:00|197215|197065|197207.6|197057.6|197223.3|197073.3|197203.4|197053.4|407
1623294900000|2021-06-10 03:15:00|197208.1|197058.1|197212|197062|197216.7|197066.7|197200.5|197050.5|423
1623295200000|2021-06-10 03:20:00|197212.1|197062.1|197177.6|197027.6|197215.1|197065.1|197172.6|197022.6|395
1623295500000|2021-06-10 03:25:00|197179.5|197029.5|197187.6|197037.6|197197.1|197047.1|197174.4|197024.4|363
1623295800000|2021-06-10 03:30:00|197185.8|197035.8|197177.3|197027.3|197191|197041|197167.1|197017.1|265
1623296100000|2021-06-10 03:35:00|197177.5|197027.5|197174.6|197024.6|197185.4|197035.4|197165.3|197015.3|355
1623296400000|2021-06-10 03:40:00|197174.7|197024.7|197177.4|197027.4|197184.9|197034.9|197169.8|197019.8|418
1623296700000|2021-06-10 03:45:00|197178|197028|197180.5|197030.5|197182.9|197032.9|197142.2|196992.2|354
1623297000000|2021-06-10 03:50:00|197186|197036|197167.8|197017.8|197186|197036|197165.1|197015.1|321
1623297300000|2021-06-10 03:55:00|197169.7|197019.7|197173.9|197023.9|197182|197032|197166.8|197016.8|289
1623297600000|2021-06-10 04:00:00|197174.3|197024.3|197187|197037|197200.1|197050.1|197171.4|197021.4|258
1623297900000|2021-06-10 04:05:00|197188.6|197038.6|197179.6|197029.6|197194|197044|197173.3|197023.3|245
1623298200000|2021-06-10 04:10:00|197181.9|197031.9|197180.3|197030.3|197189.4|197039.4|197175.1|197025.1|220
1623298500000|2021-06-10 04:15:00|197179.7|197029.7|197217.8|197067.8|197228.3|197078.3|197168.1|197018.1|335
1623298800000|2021-06-10 04:20:00|197223.7|197073.7|197215.7|197065.7|197224.1|197074.1|197203.3|197053.3|206
1623299100000|2021-06-10 04:25:00|197216|197066|197221.7|197071.7|197226.7|197076.7|197210.2|197060.2|208
1623299400000|2021-06-10 04:30:00|197219.6|197069.6|197216.9|197066.9|197226.8|197076.8|197212.8|197062.8|217
1623299700000|2021-06-10 04:35:00|197217.4|197067.4|197228.8|197078.8|197241|197091|197208.2|197058.2|276
1623300000000|2021-06-10 04:40:00|197228.9|197078.9|197227|197077|197231.4|197081.4|197218.9|197068.9|285
1623300300000|2021-06-10 04:45:00|197227.1|197077.1|197215.7|197065.7|197228.5|197078.5|197207.7|197057.7|278
1623300600000|2021-06-10 04:50:00|197215.2|197065.2|197214.1|197064.1|197226.5|197076.5|197210.6|197060.6|278
1623300900000|2021-06-10 04:55:00|197211.5|197061.5|197227.5|197077.5|197236.2|197086.2|197211.5|197061.5|324
1623301200000|2021-06-10 05:00:00|197228.8|197078.8|197215.7|197065.7|197269.2|197119.2|197210.1|197060.1|483
1623301500000|2021-06-10 05:05:00|197216.9|197066.9|197186.7|197036.7|197220.5|197070.5|197181|197031|384
1623301800000|2021-06-10 05:10:00|197186.4|197036.4|197191.8|197041.8|197200.5|197050.5|197184.7|197034.7|312
1623302100000|2021-06-10 05:15:00|197191.1|197041.1|197145.2|196995.2|197199.6|197049.6|197141.1|196991.1|379
1623302400000|2021-06-10 05:20:00|197145|196995|197151.7|197001.7|197156.7|197006.7|197133.7|196983.7|392
1623302700000|2021-06-10 05:25:00|197154.8|197004.8|197141.5|196991.5|197162.5|197012.5|197138.9|196988.9|344
1623303000000|2021-06-10 05:30:00|197141.6|196991.6|197175.9|197025.9|197178.5|197028.5|197137.5|196987.5|375
1623303300000|2021-06-10 05:35:00|197178.3|197028.3|197215.9|197065.9|197217.1|197067.1|197169.9|197019.9|347
1623303600000|2021-06-10 05:40:00|197216.6|197066.6|197218.5|197068.5|197230.1|197080.1|197213.7|197063.7|390
1623303900000|2021-06-10 05:45:00|197218.8|197068.8|197210.2|197060.2|197250.6|197100.6|197205.1|197055.1|439
1623304200000|2021-06-10 05:50:00|197211|197061|197213|197063|197225.6|197075.6|197206.3|197056.3|390
1623304500000|2021-06-10 05:55:00|197212.9|197062.9|197226.4|197076.4|197244.2|197094.2|197194.6|197044.6|413
1623304800000|2021-06-10 06:00:00|197224.1|197074.1|197340.6|197190.6|197382.9|197232.9|197224.1|197074.1|647
1623305100000|2021-06-10 06:05:00|197340.4|197190.4|197349.6|197199.6|197353|197203|197323.3|197173.3|610
1623305400000|2021-06-10 06:10:00|197349.4|197199.4|197330|197180|197424.3|197274.3|197325.2|197175.2|629
1623305700000|2021-06-10 06:15:00|197337|197187|197333.4|197183.4|197347.8|197197.8|197306.7|197156.7|760
1623306000000|2021-06-10 06:20:00|197333.7|197183.7|197298.8|197148.8|197359.6|197209.6|197278.6|197128.6|675
1623306300000|2021-06-10 06:25:00|197299.1|197149.1|197253|197103|197313.4|197163.4|197246.9|197096.9|623
1623306600000|2021-06-10 06:30:00|197254.8|197104.8|197265.6|197115.6|197291.9|197141.9|197247.7|197097.7|646
1623306900000|2021-06-10 06:35:00|197266.2|197116.2|197246.9|197096.9|197292.3|197142.3|197225.7|197075.7|699
1623307200000|2021-06-10 06:40:00|197247.6|197097.6|197110.2|196960.2|197264.8|197114.8|197108.1|196958.1|718
1623307500000|2021-06-10 06:45:00|197111.1|196961.1|197102|196952|197111.1|196961.1|197087.1|196937.1|528
1623307800000|2021-06-10 06:50:00|197102.2|196952.2|197159|197009|197177.8|197027.8|197080.4|196930.4|592
1623308100000|2021-06-10 06:55:00|197159.2|197009.2|197142.6|196992.6|197179.5|197029.5|197128.8|196978.8|653
1623308400000|2021-06-10 07:00:00|197136.8|196986.8|197170.6|197020.6|197192.7|197042.7|197090.9|196940.9|923
1623308700000|2021-06-10 07:05:00|197170.8|197020.8|197096.3|196946.3|197172.6|197022.6|197093.3|196943.3|563
1623309000000|2021-06-10 07:10:00|197097.5|196947.5|197246.2|197096.2|197300.4|197150.4|197091.8|196941.8|772
1623309300000|2021-06-10 07:15:00|197247.5|197097.5|197217.5|197067.5|197267.5|197117.5|197208.5|197058.5|873
1623309600000|2021-06-10 07:20:00|197236|197086|197317.7|197167.7|197321.2|197171.2|197184.9|197034.9|844
1623309900000|2021-06-10 07:25:00|197317|197167|197313.3|197163.3|197317.6|197167.6|197220.4|197070.4|896
1623310200000|2021-06-10 07:30:00|197313.8|197163.8|197363.3|197213.3|197386.5|197236.5|197283.9|197133.9|915
1623310500000|2021-06-10 07:35:00|197359.8|197209.8|197346|197196|197391.8|197241.8|197327.1|197177.1|865
1623310800000|2021-06-10 07:40:00|197344.6|197194.6|197309.2|197159.2|197346.9|197196.9|197255.3|197105.3|753
1623311100000|2021-06-10 07:45:00|197309.1|197159.1|197299.2|197149.2|197325.5|197175.5|197270.4|197120.4|738
1623311400000|2021-06-10 07:50:00|197299|197149|197304.2|197154.2|197314.9|197164.9|197280.4|197130.4|759
1623311700000|2021-06-10 07:55:00|197304.4|197154.4|197321.2|197171.2|197334.9|197184.9|197295.4|197145.4|746
1623312000000|2021-06-10 08:00:00|197322.5|197172.5|197360.3|197210.3|197383|197233|197311.4|197161.4|866
1623312300000|2021-06-10 08:05:00|197361|197211|197374.7|197224.7|197380.2|197230.2|197357.1|197207.1|834
1623312600000|2021-06-10 08:10:00|197371.9|197221.9|197382.1|197232.1|197406.5|197256.5|197362.8|197212.8|843
1623312900000|2021-06-10 08:15:00|197382|197232|197434.4|197284.4|197438.5|197288.5|197373|197223|795
1623313200000|2021-06-10 08:20:00|197433.4|197283.4|197498.7|197348.7|197530.5|197380.5|197419.1|197269.1|741
1623313500000|2021-06-10 08:25:00|197498|197348|197543.1|197393.1|197548.4|197398.4|197488.2|197338.2|713
1623313800000|2021-06-10 08:30:00|197543.4|197393.4|197528|197378|197548.7|197398.7|197526.1|197376.1|654
1623314100000|2021-06-10 08:35:00|197528.7|197378.7|197534.2|197384.2|197550.7|197400.7|197501.7|197351.7|802
1623314400000|2021-06-10 08:40:00|197531.2|197381.2|197528.9|197378.9|197542.7|197392.7|197504.3|197354.3|718
1623314700000|2021-06-10 08:45:00|197529|197379|197531.8|197381.8|197551.9|197401.9|197520.7|197370.7|704
1623315000000|2021-06-10 08:50:00|197531.5|197381.5|197452.5|197302.5|197537.2|197387.2|197448.9|197298.9|575
1623315300000|2021-06-10 08:55:00|197452|197302|197332|197182|197460.5|197310.5|197326.9|197176.9|524
1623315600000|2021-06-10 09:00:00|197332.7|197182.7|197419|197269|197439.9|197289.9|197322.3|197172.3|594
1623315900000|2021-06-10 09:05:00|197424.7|197274.7|197459.6|197309.6|197508.9|197358.9|197421.7|197271.7|707
1623316200000|2021-06-10 09:10:00|197468.6|197318.6|197408.6|197258.6|197493.6|197381.3|197381.6|197231.6|721
1623316500000|2021-06-10 09:15:00|197409.5|197259.5|197406.1|197256.1|197444.7|197294.7|197372.4|197222.4|653
1623316800000|2021-06-10 09:20:00|197403.4|197253.4|197409.9|197259.9|197430.7|197280.7|197392.8|197242.8|689
1623317100000|2021-06-10 09:25:00|197410.3|197260.3|197407|197257|197414.9|197264.9|197365.2|197215.2|624
1623317400000|2021-06-10 09:30:00|197408.1|197258.1|197374.8|197224.8|197442.2|197292.2|197371.8|197221.8|664
1623317700000|2021-06-10 09:35:00|197375.5|197225.5|197327.5|197177.5|197379.9|197229.9|197304|197154|701
1623318000000|2021-06-10 09:40:00|197327.1|197177.1|197317.5|197167.5|197331.8|197181.8|197285.4|197135.4|726
1623318300000|2021-06-10 09:45:00|197318.1|197168.1|197397.6|197247.6|197402.9|197252.9|197318.1|197168.1|731
1623318600000|2021-06-10 09:50:00|197396.9|197246.9|197385|197235|197404|197254|197380.2|197230.2|731
1623318900000|2021-06-10 09:55:00|197384.3|197234.3|197374.3|197224.3|197387|197237|197339.8|197189.8|752
1623319200000|2021-06-10 10:00:00|197379.6|197229.6|197382.2|197232.2|197385.7|197235.7|197370|197220|702
1623319500000|2021-06-10 10:05:00|197381.6|197231.6|197376.8|197226.8|197381.6|197231.6|197360.4|197210.4|735
1623319800000|2021-06-10 10:10:00|197376.5|197226.5|197372.7|197222.7|197380.5|197230.5|197338.3|197188.3|738
1623320100000|2021-06-10 10:15:00|197375.5|197225.5|197366.7|197216.7|197377.3|197227.3|197350.4|197200.4|703
1623320400000|2021-06-10 10:20:00|197366.6|197216.6|197402.2|197252.2|197415.9|197265.9|197360.9|197210.9|690
1623320700000|2021-06-10 10:25:00|197402.8|197252.8|197364.3|197214.3|197420.3|197270.3|197357.1|197207.1|743
1623321000000|2021-06-10 10:30:00|197365.1|197215.1|197369.6|197219.6|197402.8|197252.8|197354.3|197204.3|570
1623321300000|2021-06-10 10:35:00|197370.4|197220.4|197298.8|197148.8|197372.6|197222.6|197276|197126|571
1623321600000|2021-06-10 10:40:00|197299.2|197149.2|197380.2|197230.2|197386.6|197236.6|197288.6|197138.6|605
1623321900000|2021-06-10 10:45:00|197380|197230|197391.5|197241.5|197397.2|197247.2|197363.6|197213.6|580
1623322200000|2021-06-10 10:50:00|197392.3|197242.3|197499.3|197349.3|197503.1|197353.1|197375.6|197225.6|553
1623322500000|2021-06-10 10:55:00|197500.1|197350.1|197467.1|197317.1|197501.9|197351.9|197442.1|197292.1|670
1623322800000|2021-06-10 11:00:00|197464.8|197314.8|197449.2|197299.2|197474|197324|197438.1|197288.1|697
1623323100000|2021-06-10 11:05:00|197448.6|197298.6|197399.8|197249.8|197454.9|197304.9|197396.8|197246.8|649
1623323400000|2021-06-10 11:10:00|197393.2|197243.2|197380.1|197230.1|197406.2|197256.2|197372.3|197222.3|731
1623323700000|2021-06-10 11:15:00|197379.9|197229.9|197389.7|197239.7|197391.4|197241.4|197342.6|197192.6|663
1623324000000|2021-06-10 11:20:00|197390.4|197240.4|197423|197273|197425.9|197275.9|197382.5|197232.5|692
1623324300000|2021-06-10 11:25:00|197421.7|197271.7|197410.8|197260.8|197470.9|197320.9|197382.5|197232.5|652
1623324600000|2021-06-10 11:30:00|197410.7|197260.7|197449.2|197299.2|197481.8|197331.8|197397.1|197247.1|798
1623324900000|2021-06-10 11:35:00|197451.2|197301.2|197379.9|197229.9|197454.3|197304.3|197358.4|197208.4|782
1623325200000|2021-06-10 11:40:00|197379|197229|197449.5|197299.5|197477.1|197327.1|197373.7|197223.7|707
1623325500000|2021-06-10 11:45:00|197448.6|197298.6|197439.6|197289.6|197463.2|197313.2|197345.1|197195.1|976
1623325800000|2021-06-10 11:50:00|197439|197289|197511.1|197361.1|197521.1|197371.1|197406.2|197256.2|904
1623326100000|2021-06-10 11:55:00|197495.3|197345.3|197457.2|197307.2|197505.7|197355.7|197416.1|197266.1|805
1623326400000|2021-06-10 12:00:00|197456.4|197306.4|197454.7|197304.7|197576.2|197426.2|197453.7|197303.7|1019
1623326700000|2021-06-10 12:05:00|197454.8|197304.8|197372.6|197222.6|197458.1|197308.1|197359.7|197209.7|855
1623327000000|2021-06-10 12:10:00|197372.1|197222.1|197179|197029|197376.5|197226.5|197172.7|197022.7|867
1623327300000|2021-06-10 12:15:00|197178|197028|197171.1|197021.1|197234.8|197084.8|197113.2|196963.2|861
1623327600000|2021-06-10 12:20:00|197170.8|197020.8|197053.4|196903.4|197170.8|197020.8|197019.8|196869.8|904
1623327900000|2021-06-10 12:25:00|197052.8|196902.8|197053|196903|197143|196993|197016.7|196866.7|841
1623328200000|2021-06-10 12:30:00|197052.6|196902.6|196962.5|196812.5|197578|197428|196849.5|196699.5|1162
1623328500000|2021-06-10 12:35:00|196969.2|196819.2|196703.3|196553.3|197039.5|196889.5|196698.8|196548.8|1139
1623328800000|2021-06-10 12:40:00|196706|196556|196897.9|196747.9|196909.9|196759.9|196657.1|196507.1|1138
1623329100000|2021-06-10 12:45:00|196893.2|196743.2|196903.6|196753.6|197297.6|197147.6|196877.2|196727.2|1116
1623329400000|2021-06-10 12:50:00|196902.8|196752.8|196922.6|196772.6|196966.5|196816.5|196809.7|196659.7|1131
1623329700000|2021-06-10 12:55:00|196923.6|196773.6|196907.8|196757.8|196987.6|196837.6|196848.7|196698.7|1071
1623330000000|2021-06-10 13:00:00|196896.5|196746.5|197176.5|197026.5|197176.5|197026.5|196834.6|196684.6|1049
1623330300000|2021-06-10 13:05:00|197172.7|197022.7|197408.9|197258.9|197442.9|197292.9|197150|197000|1003
1623330600000|2021-06-10 13:10:00|197408.7|197258.7|197370.9|197220.9|197546.4|197396.4|197262.5|197112.5|1029
1623330900000|2021-06-10 13:15:00|197370.4|197220.4|197442.9|197292.9|197637.7|197487.7|197368.7|197218.7|1054
1623331200000|2021-06-10 13:20:00|197442|197292|197484.5|197334.5|197545.3|197395.3|197421|197271|972
1623331500000|2021-06-10 13:25:00|197486.1|197336.1|197678.8|197528.8|197738|197588|197411.5|197261.5|806
1623331800000|2021-06-10 13:30:00|197682.2|197532.2|197567.2|197417.2|197842.8|197692.8|197559.2|197409.2|823
1623332100000|2021-06-10 13:35:00|197569|197419|197335|197185|197582.2|197432.2|197285.6|197135.6|818
1623332400000|2021-06-10 13:40:00|197320.5|197170.5|197292|197142|197436.7|197286.7|197280|197130|795
1623332700000|2021-06-10 13:45:00|197291.4|197141.4|197027.7|196877.7|197350.2|197200.2|196949.8|196799.8|805
1623333000000|2021-06-10 13:50:00|197028.8|196878.8|196987.6|196837.6|197077.8|196942.1|196902.1|196777|1006
1623333300000|2021-06-10 13:55:00|196996.5|196846.5|197127.1|196977.1|197134|196984|196950.1|196806.5|1068
1623333600000|2021-06-10 14:00:00|197119|196969|197113.1|196963.1|197166.1|197016.1|197046.8|196896.8|1034
1623333900000|2021-06-10 14:05:00|197112.3|196962.3|197173.9|197023.9|197174.3|197024.3|196993.8|196843.8|1004
1623334200000|2021-06-10 14:10:00|197172.3|197022.3|196934.7|196784.7|197173.4|197061.4|196921.5|196771.5|959
1623334500000|2021-06-10 14:15:00|196935.3|196785.3|196821.3|196671.3|197066.4|196937.4|196799.2|196666.7|980
1623334800000|2021-06-10 14:20:00|196820.9|196670.9|196610.9|196460.9|196829.9|196679.9|196575.2|196425.2|1048
1623335100000|2021-06-10 14:25:00|196603.7|196453.7|196804.2|196654.2|196838.1|196688.1|196548.7|196445.1|1015
1623335400000|2021-06-10 14:30:00|196803.9|196653.9|196833.4|196683.4|196842.8|196736.5|196671.4|196533.6|979
1623335700000|2021-06-10 14:35:00|196832.2|196682.2|197112.1|196962.1|197113.3|196969.9|196695|196608.2|910
1623336000000|2021-06-10 14:40:00|197114.3|196964.3|197098.3|196948.3|197147.2|196997.2|197063.2|196913.2|1037
1623336300000|2021-06-10 14:45:00|197100.6|196950.6|197186.9|197036.9|197237.3|197087.3|197054.5|196947.9|1034
1623336600000|2021-06-10 14:50:00|197184.1|197034.1|197393.4|197243.4|197394|197244|197177.4|197027.4|1011
1623336900000|2021-06-10 14:55:00|197389.9|197239.9|197387.3|197237.3|197446.4|197296.4|197220.8|197106.4|1067
1623337200000|2021-06-10 15:00:00|197389.3|197239.3|197329.9|197179.9|197489.8|197361.6|197317.1|197167.1|921
1623337500000|2021-06-10 15:05:00|197330.3|197180.3|197364.8|197214.8|197407.4|197297|197233.7|197130.9|947
1623337800000|2021-06-10 15:10:00|197364.7|197214.7|197355.4|197205.4|197370.6|197252.2|197206.9|197056.9|940
1623338100000|2021-06-10 15:15:00|197359.6|197209.6|197309.5|197159.5|197378|197259.7|197306.6|197156.6|915
1623338400000|2021-06-10 15:20:00|197306.1|197156.1|197390.7|197240.7|197403.8|197253.8|197302.7|197152.7|861
1623338700000|2021-06-10 15:25:00|197397|197247|197395.7|197245.7|197408.9|197296.8|197345.1|197210.5|867
1623339000000|2021-06-10 15:30:00|197400.2|197250.2|197329.4|197179.4|197409.8|197265.5|197294.2|197165.3|915
1623339300000|2021-06-10 15:35:00|197327.3|197177.3|197200.8|197050.8|197331.2|197221.7|197194.3|197044.3|866
1623339600000|2021-06-10 15:40:00|197200.4|197050.4|197201.8|197051.8|197260|197110|197098|196979.1|899
1623339900000|2021-06-10 15:45:00|197201.7|197051.7|197167|197017|197229|197079|197071.4|196967|932
1623340200000|2021-06-10 15:50:00|197167.9|197017.9|197022.6|196872.6|197169.9|197058|196967.8|196855.1|899
1623340500000|2021-06-10 15:55:00|197023.1|196873.1|196856.6|196706.6|197042|196918.3|196846.2|196696.2|863
1623340800000|2021-06-10 16:00:00|196857.6|196707.6|196925.6|196775.6|196981.1|196867.4|196817.6|196667.6|898
1623341100000|2021-06-10 16:05:00|196925.2|196775.2|197003|196853|197039.3|196889.3|196876.7|196726.7|875
1623341400000|2021-06-10 16:10:00|197001|196851|197099.6|196949.6|197119.3|196969.3|196953.9|196832|947
1623341700000|2021-06-10 16:15:00|197099.4|196949.4|197190.7|197040.7|197193.4|197089.6|197011.1|196908.5|936
1623342000000|2021-06-10 16:20:00|197191.6|197041.6|197108.4|196958.4|197192.3|197052|197058.1|196948.9|926
1623342300000|2021-06-10 16:25:00|197108.6|196958.6|197105.4|196955.4|197114.4|196974.9|197018.9|196907.6|741
1623342600000|2021-06-10 16:30:00|197102.6|196952.6|197059.4|196909.4|197106.7|196956.7|196836.6|196728.7|890
1623342900000|2021-06-10 16:35:00|197060.7|196910.7|196863.4|196713.4|197064.6|196914.6|196816.3|196711.7|723
1623343200000|2021-06-10 16:40:00|196863.3|196713.3|196962.7|196812.7|196963.7|196813.7|196759.4|196659.2|818
1623343500000|2021-06-10 16:45:00|196961.6|196811.6|197027.3|196877.3|197031.8|196927.4|196945.5|196803.9|731
1623343800000|2021-06-10 16:50:00|196999.2|196849.2|196923|196773|197000.3|196878.6|196872.2|196758.5|864
1623344100000|2021-06-10 16:55:00|196923.3|196773.3|196899.9|196749.9|196929.4|196819.9|196869.9|196743.7|832
1623344400000|2021-06-10 17:00:00|196899.3|196749.3|196903.4|196753.4|196918.4|196768.4|196868.6|196718.6|821
1623344700000|2021-06-10 17:05:00|196903.7|196753.7|196741|196591|196903.7|196753.7|196636.3|196534.5|828
1623345000000|2021-06-10 17:10:00|196740.9|196590.9|196692.2|196542.2|196753.7|196613.8|196663.8|196527.3|766
1623345300000|2021-06-10 17:15:00|196693.4|196543.4|196787.6|196637.6|196820.7|196694.5|196672|196541.3|715
1623345600000|2021-06-10 17:20:00|196787.7|196637.7|196756.7|196606.7|196788.6|196672.4|196696.4|196566.2|722
1623345900000|2021-06-10 17:25:00|196755.9|196605.9|196786.9|196636.9|196809.7|196696.1|196700.4|196601.6|720
1623346200000|2021-06-10 17:30:00|196786|196636|196826.6|196676.6|196841.5|196730.1|196754.1|196631.7|760
1623346500000|2021-06-10 17:35:00|196827.4|196677.4|196788.1|196638.1|196880.5|196744.4|196783.7|196633.7|732
1623346800000|2021-06-10 17:40:00|196787.4|196637.4|196826.5|196676.5|196826.7|196717.6|196695|196588.4|700
1623347100000|2021-06-10 17:45:00|196826.7|196676.7|196909.6|196759.6|196957.1|196825.6|196824.8|196676.1|834
1623347400000|2021-06-10 17:50:00|196913.1|196763.1|196964.3|196814.3|197011.2|196894|196886.1|196754.4|779
1623347700000|2021-06-10 17:55:00|196964.9|196814.9|197082.9|196932.9|197089.8|196965.1|196891.4|196778.7|759
1623348000000|2021-06-10 18:00:00|197082.2|196932.2|197132.1|196982.1|197195.6|197045.6|197079.7|196929.7|744
1623348300000|2021-06-10 18:05:00|197131.9|196981.9|197096.8|196946.8|197132.5|197012|197001.7|196897.6|602
1623348600000|2021-06-10 18:10:00|197095.1|196945.1|197178.1|197028.1|197184.3|197049.2|197080.5|196943|725
1623348900000|2021-06-10 18:15:00|197177.9|197027.9|197172.9|197022.9|197222|197072|197165.6|197015.6|643
1623349200000|2021-06-10 18:20:00|197171.1|197021.1|197267.4|197117.4|197268.1|197139|197134.8|197018|794
1623349500000|2021-06-10 18:25:00|197267.2|197117.2|197233.6|197083.6|197269.4|197154.3|197167.6|197049|755
1623349800000|2021-06-10 18:30:00|197233.5|197083.5|197216.2|197066.2|197240.4|197137.8|197158.7|197050.8|693
1623350100000|2021-06-10 18:35:00|197216.4|197066.4|197222.3|197072.3|197256.7|197121.6|197168.2|197059.1|700
1623350400000|2021-06-10 18:40:00|197222.4|197072.4|197103|196953|197223.4|197102.7|197055.7|196945.6|754
1623350700000|2021-06-10 18:45:00|197102.4|196952.4|196945.3|196795.3|197126|197009.3|196941.1|196791.1|717
1623351000000|2021-06-10 18:50:00|196943.1|196793.1|196976.6|196826.6|196982.5|196867.2|196917.2|196774.4|710
1623351300000|2021-06-10 18:55:00|196976|196826|197056.6|196906.6|197107.9|197001.1|196967.2|196819.9|890
1623351600000|2021-06-10 19:00:00|197057.8|196907.8|196970.7|196820.7|197057.8|196920.2|196958.2|196819.1|818
1623351900000|2021-06-10 19:05:00|196974.7|196824.7|196892.8|196742.8|196976.1|196826.1|196892|196742|639
1623352200000|2021-06-10 19:10:00|196892|196742|196863.9|196713.9|196915.1|196765.1|196856|196706|719
1623352500000|2021-06-10 19:15:00|196863.5|196713.5|196798.3|196648.3|196870.9|196720.9|196787.8|196637.8|691
1623352800000|2021-06-10 19:20:00|196798.2|196648.2|196784.1|196634.1|196823|196673|196738.8|196588.8|795
1623353100000|2021-06-10 19:25:00|196783.5|196633.5|196845.6|196695.6|196867.6|196754.2|196782.7|196632.7|838
1623353400000|2021-06-10 19:30:00|196847.7|196697.7|197019|196869|197026.7|196876.7|196845.7|196696.3|762
1623353700000|2021-06-10 19:35:00|197018|196868|196999.7|196849.7|197032.3|196898.4|196945.1|196831.5|672
1623354000000|2021-06-10 19:40:00|196999|196849|197034.7|196884.7|197064.7|196960.3|196939.5|196839.5|744
1623354300000|2021-06-10 19:45:00|197035|196885|196989.3|196839.3|197063.8|196963.5|196929.3|196821.7|799
1623354600000|2021-06-10 19:50:00|196986|196836|196995.6|196845.6|197034.1|196895.1|196926.7|196803.9|787
1623354900000|2021-06-10 19:55:00|196996.8|196846.8|197058.3|196908.3|197097.1|196947.1|196934.7|196818.1|871
1623355200000|2021-06-10 20:00:00|197062|196912|196992.3|196842.3|197066.2|196916.2|196975.9|196825.9|662
1623355500000|2021-06-10 20:05:00|196992.7|196842.7|196978.7|196828.7|197013.9|196863.9|196946.4|196796.4|590
1623355800000|2021-06-10 20:10:00|196981.4|196831.4|196993.1|196843.1|197031.3|196881.3|196974.8|196824.8|695
1623356100000|2021-06-10 20:15:00|196993.6|196843.6|196987.3|196837.3|197002.9|196852.9|196977.9|196827.9|619
1623356400000|2021-06-10 20:20:00|196987.4|196837.4|197022.2|196872.2|197031.2|196881.2|196983.6|196833.6|442
1623356700000|2021-06-10 20:25:00|197022.7|196872.7|196924|196774|197022.8|196872.8|196917.2|196767.2|424
1623357000000|2021-06-10 20:30:00|196927.3|196777.3|196934.2|196784.2|196948.2|196798.2|196892.7|196742.7|592
1623357300000|2021-06-10 20:35:00|196936.3|196786.3|196961.6|196811.6|196971.3|196821.3|196917.2|196767.2|364
1623357600000|2021-06-10 20:40:00|196961.8|196811.8|196986.2|196836.2|196999.4|196849.4|196955.9|196805.9|327
1623357900000|2021-06-10 20:45:00|196988.7|196838.7|196944.5|196794.5|196991.4|196841.4|196939.3|196789.3|381
1623358200000|2021-06-10 20:50:00|196940.6|196790.6|196955.1|196805.1|196959.6|196809.6|196927.9|196777.9|402
1623358500000|2021-06-10 20:55:00|196952.3|196802.3|197013.1|196863.1|197131.6|196868.7|196939|196789|423
1623358800000|2021-06-10 21:00:00|197138.2|196841.2|197213.6|196916.6|197269.3|196972.3|197130.7|196833.7|86
1623359100000|2021-06-10 21:05:00|197163.2|196866.2|197171.2|196874.2|197411.3|197114.3|197082.8|196785.8|335
1623359400000|2021-06-10 21:10:00|197171.3|196874.3|197233.2|196936.2|197324.9|197027.9|197124.4|196827.4|235
1623359700000|2021-06-10 21:15:00|197250.3|196953.3|197329.8|197032.8|197404.9|197107.9|197216.1|196919.1|262
1623360000000|2021-06-10 21:20:00|197334.8|197037.8|196989.1|196692.1|197345|197048|196968|196671|391
1623360300000|2021-06-10 21:25:00|196989.5|196692.5|197048.2|196751.2|197125.5|196828.5|196977.4|196680.4|324
1623360600000|2021-06-10 21:30:00|197054.3|196757.3|197026.8|196729.8|197083.7|196786.7|196949.1|196652.1|197
1623360900000|2021-06-10 21:35:00|197026.3|196729.3|197005.9|196708.9|197076.2|196779.2|196954.1|196657.1|286
1623361200000|2021-06-10 21:40:00|197002.9|196705.9|196989.4|196692.4|197032.1|196735.1|196971|196674|283
1623361500000|2021-06-10 21:45:00|196960.1|196663.1|196927.3|196630.3|196987|196690|196900.4|196603.4|317
1623361800000|2021-06-10 21:50:00|196956.2|196659.2|196974.8|196677.8|197090.8|196793.8|196915.1|196618.1|185
1623362100000|2021-06-10 21:55:00|196985.8|196688.8|196959.3|196662.3|197031.3|196734.3|196913.1|196616.1|184
1623362400000|2021-06-10 22:00:00|196968.7|196671.7|197053.2|196903.2|197161.5|196908.3|196932.8|196641.7|585
1623362700000|2021-06-10 22:05:00|197050.1|196900.1|197047.6|196897.6|197059.7|196909.7|197040|196890|286
1623363000000|2021-06-10 22:10:00|197046.8|196896.8|197154|197004|197169.2|197019.2|197040.6|196890.6|366
1623363300000|2021-06-10 22:15:00|197153.5|197003.5|197172.3|197022.3|197194.8|197044.8|197133.6|196983.6|309
1623363600000|2021-06-10 22:20:00|197173.3|197023.3|197130.4|196980.4|197206.7|197056.7|197123.4|196973.4|300
1623363900000|2021-06-10 22:25:00|197129.6|196979.6|197134.9|196984.9|197151.5|197001.5|197106.6|196956.6|407
1623364200000|2021-06-10 22:30:00|197138.6|196988.6|197137.8|196987.8|197143.2|196993.2|197126.7|196976.7|359
1623364500000|2021-06-10 22:35:00|197137.3|196987.3|197137.6|196987.6|197140.7|196990.7|197128|196978|198
1623364800000|2021-06-10 22:40:00|197137.8|196987.8|197141.5|196991.5|197148|196998|197124.9|196974.9|180
1623365100000|2021-06-10 22:45:00|197140.8|196990.8|197132.7|196982.7|197145.1|196995.1|197121.7|196971.7|176
1623365400000|2021-06-10 22:50:00|197132.8|196982.8|197131.8|196981.8|197136.7|196986.7|197116.6|196966.6|188
1623365700000|2021-06-10 22:55:00|197130.5|196980.5|197128.2|196978.2|197138.2|196988.2|197114.5|196964.5|169
1623366000000|2021-06-10 23:00:00|197132.6|196982.6|197089.2|196939.2|197134.8|196984.8|197084.6|196934.6|220
1623366300000|2021-06-10 23:05:00|197089.8|196939.8|197064.3|196914.3|197114.8|196964.8|197060.8|196910.8|251
1623366600000|2021-06-10 23:10:00|197063.6|196913.6|197053.4|196903.4|197074.4|196924.4|197034.9|196884.9|265
1623366900000|2021-06-10 23:15:00|197052.4|196902.4|197050.7|196900.7|197066.2|196916.2|197043.6|196893.6|277
1623367200000|2021-06-10 23:20:00|197051.5|196901.5|197056.1|196906.1|197064.2|196914.2|197039|196889|350
1623367500000|2021-06-10 23:25:00|197055.1|196905.1|197055.2|196905.2|197071.8|196921.8|197049.1|196899.1|327
1623367800000|2021-06-10 23:30:00|197057.9|196907.9|197059.8|196909.8|197092|196942|197046.1|196896.1|277
1623368100000|2021-06-10 23:35:00|197060.2|196910.2|197059.2|196909.2|197094.9|196944.9|197049|196899|343
1623368400000|2021-06-10 23:40:00|197059.1|196909.1|197073.1|196923.1|197095.4|196945.4|197055.4|196905.4|357
1623368700000|2021-06-10 23:45:00|197073.9|196923.9|197048.7|196898.7|197083.2|196933.2|197036.7|196886.7|354
1623369000000|2021-06-10 23:50:00|197050.9|196900.9|197073|196923|197088.3|196938.3|197039.8|196889.8|337
1623369300000|2021-06-10 23:55:00|197081.8|196931.8|197131.1|196981.1|197143.8|196993.8|197071.2|196921.2|416
1623369600000|2021-06-11 00:00:00|197115.7|196965.7|197042.1|196892.1|197128.7|196978.7|197026.2|196876.2|641
1623369900000|2021-06-11 00:05:00|197039.3|196889.3|196996.7|196846.7|197043.1|196893.1|196982.4|196832.4|518
1623370200000|2021-06-11 00:10:00|196998.1|196848.1|196952.6|196802.6|197013.3|196863.3|196941|196791|438
1623370500000|2021-06-11 00:15:00|196952.7|196802.7|196941.6|196791.6|196955|196805|196899.1|196749.1|417
1623370800000|2021-06-11 00:20:00|196943.1|196793.1|196953.7|196803.7|196962.7|196812.7|196935.2|196785.2|354
1623371100000|2021-06-11 00:25:00|196953.3|196803.3|196961.6|196811.6|196978.4|196828.4|196941.7|196791.7|487
1623371400000|2021-06-11 00:30:00|196962.8|196812.8|196966.4|196816.4|196969.2|196819.2|196951.4|196801.4|477
1623371700000|2021-06-11 00:35:00|196966.1|196816.1|196983.4|196833.4|197018.9|196868.9|196966.1|196816.1|501
1623372000000|2021-06-11 00:40:00|196983.5|196833.5|196959.9|196809.9|196986.8|196836.8|196946.3|196796.3|357
1623372300000|2021-06-11 00:45:00|196960.3|196810.3|196961.6|196811.6|196970|196820|196951.6|196801.6|380
1623372600000|2021-06-11 00:50:00|196961.4|196811.4|197038.1|196888.1|197039.3|196889.3|196950.8|196800.8|482
1623372900000|2021-06-11 00:55:00|197037.4|196887.4|197029.3|196879.3|197090.1|196940.1|197018.9|196868.9|545
1623373200000|2021-06-11 01:00:00|197027.4|196877.4|197021.5|196871.5|197030|196880|196994.5|196844.5|551
1623373500000|2021-06-11 01:05:00|197021|196871|197003.3|196853.3|197033.7|196883.7|196996|196846|473
1623373800000|2021-06-11 01:10:00|197003.7|196853.7|196958.9|196808.9|197003.7|196853.7|196949.6|196799.6|429
1623374100000|2021-06-11 01:15:00|196959.7|196809.7|196917.4|196767.4|196966.6|196816.6|196887.7|196737.7|457
1623374400000|2021-06-11 01:20:00|196917.7|196767.7|196941|196791|196964|196814|196914.6|196764.6|489
1623374700000|2021-06-11 01:25:00|196940.7|196790.7|196922.3|196772.3|196944.1|196794.1|196910.8|196760.8|423
1623375000000|2021-06-11 01:30:00|196922.4|196772.4|196937.2|196787.2|196972.3|196822.3|196904.3|196754.3|541
1623375300000|2021-06-11 01:35:00|196934.5|196784.5|196925.9|196775.9|196937.9|196787.9|196891.1|196741.1|507
1623375600000|2021-06-11 01:40:00|196926.2|196776.2|196884.7|196734.7|196926.6|196776.6|196874.8|196724.8|493
1623375900000|2021-06-11 01:45:00|196885.3|196735.3|196881.3|196731.3|196892|196742|196864.1|196714.1|363
1623376200000|2021-06-11 01:50:00|196877.2|196727.2|196879.7|196729.7|196893.6|196743.6|196872.5|196722.5|403
1623376500000|2021-06-11 01:55:00|196880.4|196730.4|196892.9|196742.9|196916.4|196766.4|196874.8|196724.8|448
1623376800000|2021-06-11 02:00:00|196893.4|196743.4|196948.8|196798.8|196972.4|196822.4|196888.7|196738.7|510
1623377100000|2021-06-11 02:05:00|196948.9|196798.9|197029.2|196879.2|197029.3|196879.3|196948.9|196798.9|499
1623377400000|2021-06-11 02:10:00|197029.7|196879.7|197035.1|196885.1|197044.9|196894.9|197017.3|196867.3|466
1623377700000|2021-06-11 02:15:00|197037|196887|197042.1|196892.1|197059|196909|197019.9|196869.9|502
1623378000000|2021-06-11 02:20:00|197032.4|196882.4|197002.4|196852.4|197049.9|196899.9|196995.9|196845.9|434
1623378300000|2021-06-11 02:25:00|197005.2|196855.2|197010.2|196860.2|197069.8|196919.8|196994.1|196844.1|437
1623378600000|2021-06-11 02:30:00|197020.1|196870.1|197003.1|196853.1|197031.2|196881.2|196993.7|196843.7|443
1623378900000|2021-06-11 02:35:00|197003.9|196853.9|197004.6|196854.6|197008.5|196858.5|196989.2|196839.2|476
1623379200000|2021-06-11 02:40:00|197004.1|196854.1|196970.9|196820.9|197004.9|196854.9|196952.7|196802.7|408
1623379500000|2021-06-11 02:45:00|196973.2|196823.2|196956.7|196806.7|196973.6|196823.6|196953.3|196803.3|410
1623379800000|2021-06-11 02:50:00|196957.8|196807.8|196969.9|196819.9|196974.1|196824.1|196939.5|196789.5|373
1623380100000|2021-06-11 02:55:00|196970.3|196820.3|196932.3|196782.3|196973.3|196823.3|196932.3|196782.3|412
1623380400000|2021-06-11 03:00:00|196931.4|196781.4|196904.4|196754.4|196936|196786|196898.7|196748.7|381
1623380700000|2021-06-11 03:05:00|196905.4|196755.4|196926.8|196776.8|196930.3|196780.3|196896.5|196746.5|409
1623381000000|2021-06-11 03:10:00|196926|196776|196941|196791|196951.8|196801.8|196921.3|196771.3|354
1623381300000|2021-06-11 03:15:00|196939.3|196789.3|196938.6|196788.6|196954.4|196804.4|196921|196771|392
1623381600000|2021-06-11 03:20:00|196938.3|196788.3|196871.4|196721.4|196941.6|196791.6|196858.4|196708.4|390
1623381900000|2021-06-11 03:25:00|196869.2|196719.2|196865.1|196715.1|196877.4|196727.4|196858.1|196708.1|331
1623382200000|2021-06-11 03:30:00|196865.3|196715.3|196864.5|196714.5|196876.7|196726.7|196859.4|196709.4|370
1623382500000|2021-06-11 03:35:00|196864.2|196714.2|196835.5|196685.5|196871.1|196721.1|196829|196679|382
1623382800000|2021-06-11 03:40:00|196839.2|196689.2|196822|196672|196843.5|196693.5|196811|196661|318
1623383100000|2021-06-11 03:45:00|196821.5|196671.5|196800.6|196650.6|196821.5|196671.5|196790.7|196640.7|372
1623383400000|2021-06-11 03:50:00|196805.4|196655.4|196806.3|196656.3|196808.7|196658.7|196794.5|196644.5|253
1623383700000|2021-06-11 03:55:00|196806.2|196656.2|196799.2|196649.2|196811.7|196661.7|196795.9|196645.9|335
1623384000000|2021-06-11 04:00:00|196800.4|196650.4|196799.2|196649.2|196811.7|196661.7|196791.1|196641.1|274
1623384300000|2021-06-11 04:05:00|196799.3|196649.3|196802.3|196652.3|196804.2|196654.2|196792.2|196642.2|292
1623384600000|2021-06-11 04:10:00|196803.3|196653.3|196796.1|196646.1|196803.6|196653.6|196791|196641|284
1623384900000|2021-06-11 04:15:00|196797.8|196647.8|196793.4|196643.4|196803.8|196653.8|196789.2|196639.2|292
1623385200000|2021-06-11 04:20:00|196793.5|196643.5|196780.7|196630.7|196798.3|196648.3|196764|196614|276
1623385500000|2021-06-11 04:25:00|196781.5|196631.5|196790.1|196640.1|196792.9|196642.9|196780.9|196630.9|284
1623385800000|2021-06-11 04:30:00|196790.4|196640.4|196782.7|196632.7|196794.2|196644.2|196758.6|196608.6|315
1623386100000|2021-06-11 04:35:00|196783.2|196633.2|196764|196614|196785.2|196635.2|196754.7|196604.7|302
1623386400000|2021-06-11 04:40:00|196764.3|196614.3|196775.9|196625.9|196790.3|196640.3|196759.8|196609.8|255
1623386700000|2021-06-11 04:45:00|196774.3|196624.3|196753.1|196603.1|196775.9|196625.9|196741.9|196591.9|358
1623387000000|2021-06-11 04:50:00|196756.6|196606.6|196752.9|196602.9|196760.5|196610.5|196730.3|196580.3|380
1623387300000|2021-06-11 04:55:00|196754|196604|196755.1|196605.1|196765.8|196615.8|196748.7|196598.7|331
1623387600000|2021-06-11 05:00:00|196754.4|196604.4|196707.5|196557.5|196767.5|196617.5|196685.4|196535.4|474
1623387900000|2021-06-11 05:05:00|196708.2|196558.2|196709.5|196559.5|196715.4|196565.4|196696.3|196546.3|369
1623388200000|2021-06-11 05:10:00|196708.9|196558.9|196709.3|196559.3|196724.8|196574.8|196698.4|196548.4|352
1623388500000|2021-06-11 05:15:00|196709.1|196559.1|196739|196589|196750.6|196600.6|196704.2|196554.2|365
1623388800000|2021-06-11 05:20:00|196740.8|196590.8|196753.1|196603.1|196758.4|196608.4|196714.8|196564.8|430
1623389100000|2021-06-11 05:25:00|196753.3|196603.3|196747.3|196597.3|196759.9|196609.9|196741.6|196591.6|359
1623389400000|2021-06-11 05:30:00|196747.8|196597.8|196706.3|196556.3|196752.2|196602.2|196704.1|196554.1|483
1623389700000|2021-06-11 05:35:00|196707.7|196557.7|196700.8|196550.8|196716.5|196566.5|196696|196546|459
1623390000000|2021-06-11 05:40:00|196702|196552|196704.9|196554.9|196715.3|196565.3|196699.3|196549.3|404
1623390300000|2021-06-11 05:45:00|196703.1|196553.1|196705.4|196555.4|196712|196562|196690.8|196540.8|404
1623390600000|2021-06-11 05:50:00|196707.6|196557.6|196717|196567|196723.8|196573.8|196705.5|196555.5|340
1623390900000|2021-06-11 05:55:00|196717.5|196567.5|196711.6|196561.6|196721.8|196571.8|196708.8|196558.8|400
1623391200000|2021-06-11 06:00:00|196713.2|196563.2|196852.7|196702.7|196912.6|196762.6|196708.3|196558.3|740
1623391500000|2021-06-11 06:05:00|196849.2|196699.2|196708.8|196558.8|196853.9|196703.9|196701.6|196551.6|661
1623391800000|2021-06-11 06:10:00|196708.1|196558.1|196746.9|196596.9|196746.9|196596.9|196677|196527|644
1623392100000|2021-06-11 06:15:00|196749.3|196599.3|196664.6|196514.6|196749.3|196599.3|196653|196503|597
1623392400000|2021-06-11 06:20:00|196664.8|196514.8|196650.3|196500.3|196672.1|196522.1|196619.4|196469.4|692
1623392700000|2021-06-11 06:25:00|196650.1|196500.1|196637.3|196487.3|196720.9|196570.9|196625.1|196475.1|710
1623393000000|2021-06-11 06:30:00|196636.8|196486.8|196606|196456|196642.6|196492.6|196565.2|196415.2|762
1623393300000|2021-06-11 06:35:00|196606.2|196456.2|196676.6|196526.6|196679.1|196529.1|196585.3|196435.3|675
1623393600000|2021-06-11 06:40:00|196672.3|196522.3|196684.7|196534.7|196716|196566|196600.5|196450.5|671
1623393900000|2021-06-11 06:45:00|196684.5|196534.5|196670|196520|196708.1|196558.1|196648.3|196498.3|662
1623394200000|2021-06-11 06:50:00|196669.3|196519.3|196616.8|196466.8|196669.5|196519.5|196591.2|196441.2|724
1623394500000|2021-06-11 06:55:00|196618.6|196468.6|196605.1|196455.1|196639.5|196489.5|196602.1|196452.1|583
1623394800000|2021-06-11 07:00:00|196609.2|196459.2|196538.8|196388.8|196649.6|196499.6|196532.5|196382.5|890
1623395100000|2021-06-11 07:05:00|196538.7|196388.7|196573.3|196423.3|196589.7|196439.7|196525|196375|851
1623395400000|2021-06-11 07:10:00|196572.2|196422.2|196615.4|196465.4|196615.4|196465.4|196554.7|196404.7|729
1623395700000|2021-06-11 07:15:00|196614.6|196464.6|196585.8|196435.8|196641.1|196491.1|196563.8|196413.8|858
1623396000000|2021-06-11 07:20:00|196586.3|196436.3|196529.2|196379.2|196591.6|196441.6|196523.3|196373.3|680
1623396300000|2021-06-11 07:25:00|196529.8|196379.8|196606.8|196456.8|196620.7|196470.7|196502.9|196352.9|782
1623396600000|2021-06-11 07:30:00|196603.9|196453.9|196667.1|196517.1|196694.4|196544.4|196599.7|196449.7|849
1623396900000|2021-06-11 07:35:00|196667.2|196517.2|196639.5|196489.5|196670.6|196520.6|196560|196410|894
1623397200000|2021-06-11 07:40:00|196634.6|196484.6|196602.2|196452.2|196685.7|196535.7|196574.1|196424.1|919
1623397500000|2021-06-11 07:45:00|196602.6|196452.6|196573|196423|196613.4|196463.4|196552.4|196402.4|868
1623397800000|2021-06-11 07:50:00|196573.5|196423.5|196647.8|196497.8|196651.3|196501.3|196545.5|196395.5|767
1623398100000|2021-06-11 07:55:00|196645.1|196495.1|196777|196627|196814.4|196664.4|196612.4|196462.4|750
1623398400000|2021-06-11 08:00:00|196772.5|196622.5|196696.6|196546.6|196822|196672|196633.1|196483.1|718
1623398700000|2021-06-11 08:05:00|196696.2|196546.2|196756.3|196606.3|196817.6|196667.6|196657.3|196507.3|810
1623399000000|2021-06-11 08:10:00|196757.6|196607.6|196679.3|196529.3|196759.5|196609.5|196601.5|196451.5|805
1623399300000|2021-06-11 08:15:00|196679.6|196529.6|196690.1|196540.1|196691.6|196541.6|196562.5|196412.5|801
1623399600000|2021-06-11 08:20:00|196689|196539|196723.2|196573.2|196730.4|196580.4|196658.1|196508.1|802
1623399900000|2021-06-11 08:25:00|196738.3|196588.3|196844.2|196694.2|196863.9|196713.9|196738.3|196588.3|897
1623400200000|2021-06-11 08:30:00|196844.7|196694.7|196848.8|196698.8|196861.9|196711.9|196818.5|196668.5|805
1623400500000|2021-06-11 08:35:00|196846.8|196696.8|196974.7|196824.7|196979.5|196829.5|196830.3|196680.3|821
1623400800000|2021-06-11 08:40:00|196967.1|196817.1|196914.8|196764.8|196978.3|196828.3|196902.8|196752.8|828
1623401100000|2021-06-11 08:45:00|196910.1|196760.1|196896.2|196746.2|197007.4|196857.4|196884.4|196734.4|849
1623401400000|2021-06-11 08:50:00|196898.5|196748.5|196888.4|196738.4|196953|196803|196838|196688|760
1623401700000|2021-06-11 08:55:00|196883.9|196733.9|196831.7|196681.7|196897.2|196747.2|196822.9|196672.9|838
1623402000000|2021-06-11 09:00:00|196833.8|196683.8|196815|196665|196855.8|196705.8|196811|196661|727
1623402300000|2021-06-11 09:05:00|196814.5|196664.5|196843.4|196693.4|196852.7|196702.7|196794.1|196644.1|669
1623402600000|2021-06-11 09:10:00|196843.7|196693.7|196887.3|196737.3|196898.6|196748.6|196832.2|196682.2|710
1623402900000|2021-06-11 09:15:00|196886.8|196736.8|196890.6|196740.6|196907.5|196787.7|196837.7|196722.8|700
1623403200000|2021-06-11 09:20:00|196889.5|196739.5|196852|196702|196897.6|196747.6|196849.7|196699.7|649
1623403500000|2021-06-11 09:25:00|196853|196703|196968.9|196818.9|197097.6|196947.6|196841.8|196691.8|790
1623403800000|2021-06-11 09:30:00|196970.6|196820.6|197072.2|196922.2|197143.4|196993.4|196968.4|196818.4|899
1623404100000|2021-06-11 09:35:00|197072.4|196922.4|197084.7|196934.7|197135.1|196985.1|197028.1|196878.1|778
1623404400000|2021-06-11 09:40:00|197083.5|196933.5|197063.2|196913.2|197086.4|196936.4|197015.9|196865.9|686
1623404700000|2021-06-11 09:45:00|197059.5|196909.5|197281|197131|197287.4|197137.4|197047.1|196897.1|781
1623405000000|2021-06-11 09:50:00|197284.1|197134.1|197218.3|197068.3|197305.2|197155.2|197208.3|197058.3|790
1623405300000|2021-06-11 09:55:00|197219.2|197069.2|197271.8|197121.8|197303.2|197153.2|197219.2|197069.2|755
1623405600000|2021-06-11 10:00:00|197275.9|197125.9|197231.8|197081.8|197369.4|197219.4|197225.8|197075.8|810
1623405900000|2021-06-11 10:05:00|197232.4|197082.4|197112.6|196962.6|197232.4|197082.4|197104.2|196954.2|780
1623406200000|2021-06-11 10:10:00|197112.3|196962.3|196983.5|196833.5|197121.9|196971.9|196982.4|196832.4|690
1623406500000|2021-06-11 10:15:00|196984.8|196834.8|197017.7|196867.7|197029.5|196879.5|196984.6|196834.6|655
1623406800000|2021-06-11 10:20:00|197017.9|196867.9|196997.8|196847.8|197022|196872|196979.8|196829.8|545
1623407100000|2021-06-11 10:25:00|196998.8|196848.8|196987.1|196837.1|196998.8|196848.8|196974.3|196824.3|573
1623407400000|2021-06-11 10:30:00|196987|196837|196797.4|196647.4|196990|196840|196719.2|196597.6|782
1623407700000|2021-06-11 10:35:00|196798.1|196648.1|196841|196691|196845.9|196695.9|196757.3|196607.3|684
1623408000000|2021-06-11 10:40:00|196840.8|196690.8|196894|196744|196914.6|196764.6|196824.6|196674.6|793
1623408300000|2021-06-11 10:45:00|196890.9|196740.9|196907.4|196757.4|196934|196784|196877|196727|665
1623408600000|2021-06-11 10:50:00|196907.6|196757.6|196877.4|196727.4|196909|196759|196863.3|196713.3|694
1623408900000|2021-06-11 10:55:00|196876.9|196726.9|196886.1|196736.1|196892.5|196742.5|196862.9|196712.9|792
1623409200000|2021-06-11 11:00:00|196885.6|196735.6|196904.3|196754.3|196955.9|196837.6|196884.7|196735.2|832
1623409500000|2021-06-11 11:05:00|196904|196754|196928.7|196778.7|196952.5|196813.2|196862|196740.3|764
1623409800000|2021-06-11 11:10:00|196928.4|196778.4|196918.4|196768.4|196968|196857.3|196884.2|196734.2|786
1623410100000|2021-06-11 11:15:00|196916.2|196766.2|196927.3|196777.3|196946.5|196849|196881.9|196731.9|825
1623410400000|2021-06-11 11:20:00|196926.9|196776.9|196895.1|196745.1|196928.1|196778.1|196844.4|196694.4|851
1623410700000|2021-06-11 11:25:00|196894.7|196744.7|196992.8|196842.8|197008.2|196858.2|196875.7|196725.7|870
1623411000000|2021-06-11 11:30:00|196999.7|196849.7|196995.9|196845.9|197097.6|196994.9|196966.2|196844.8|800
1623411300000|2021-06-11 11:35:00|196996.4|196846.4|197093.4|196943.4|197093.4|196943.4|196943.5|196830.5|828
1623411600000|2021-06-11 11:40:00|197092.7|196942.7|197045.5|196895.5|197096.1|196946.1|197013.9|196863.9|756
1623411900000|2021-06-11 11:45:00|197045.1|196895.1|197040|196890|197053.6|196942.1|196952.5|196828.6|759
1623412200000|2021-06-11 11:50:00|197040.8|196890.8|197041.7|196891.7|197048.8|196898.8|197022.4|196872.4|788
1623412500000|2021-06-11 11:55:00|197041.3|196891.3|197144.6|196994.6|197205.7|197055.7|197038.3|196888.3|802
1623412800000|2021-06-11 12:00:00|197142.6|196992.6|197022.6|196872.6|197167.6|197053.7|196988|196838|878
1623413100000|2021-06-11 12:05:00|197025.7|196875.7|197133.6|196983.6|197148.5|197018.6|196972|196873.6|802
1623413400000|2021-06-11 12:10:00|197133|196983|197196.2|197046.2|197233.4|197083.4|197126.6|196976.6|740
1623413700000|2021-06-11 12:15:00|197205.9|197055.9|197268.9|197118.9|197289.7|197139.7|197129.9|197025.5|849
1623414000000|2021-06-11 12:20:00|197264.4|197114.4|197133.3|196983.3|197332.1|197182.1|197065.1|196954.3|829
1623414300000|2021-06-11 12:25:00|197132.4|196982.4|197191.6|197041.6|197213.6|197063.6|197084.2|196953.3|882
1623414600000|2021-06-11 12:30:00|197192.7|197042.7|197184|197034|197232.8|197082.8|197176.1|197026.1|711
1623414900000|2021-06-11 12:35:00|197184.5|197034.5|197138.8|196988.8|197194.5|197071.6|197100.4|196974.7|754
1623415200000|2021-06-11 12:40:00|197140.1|196990.1|197122.2|196972.2|197252.4|197102.4|197104.3|196969|779
1623415500000|2021-06-11 12:45:00|197121.5|196971.5|197108.5|196958.5|197160.1|197010.1|197093.7|196943.7|770
1623415800000|2021-06-11 12:50:00|197112.6|196962.6|197084.8|196934.8|197124.6|196974.6|197081.9|196931.9|830
1623416100000|2021-06-11 12:55:00|197087.6|196937.6|197322|197172|197330.3|197183|197082.9|196932.9|903
1623416400000|2021-06-11 13:00:00|197321.7|197171.7|197384.4|197234.4|197537|197426.9|197321.1|197171.1|893
1623416700000|2021-06-11 13:05:00|197386.4|197236.4|197270.1|197120.1|197405.7|197255.7|197215.6|197108.7|614
1623417000000|2021-06-11 13:10:00|197270.3|197120.3|197152.1|197002.1|197272.2|197122.2|197075.2|196949|734
1623417300000|2021-06-11 13:15:00|197153.9|197003.9|197234.4|197084.4|197234.4|197084.4|197068.5|196950.8|820
1623417600000|2021-06-11 13:20:00|197235.1|197085.1|197232.2|197082.2|197292.3|197174.5|197180|197071.8|883
1623417900000|2021-06-11 13:25:00|197224.5|197074.5|197239.5|197089.5|197289.8|197139.8|197142.9|197040.9|645
1623418200000|2021-06-11 13:30:00|197238.9|197088.9|197255.4|197105.4|197259.2|197109.2|197108.2|196958.2|769
1623418500000|2021-06-11 13:35:00|197253.5|197103.5|197298.7|197148.7|197302.5|197170.2|197169.3|197019.3|1026
1623418800000|2021-06-11 13:40:00|197298.9|197148.9|197549.2|197399.2|197558.8|197408.8|197249.5|197103.6|996
1623419100000|2021-06-11 13:45:00|197549.3|197399.3|197481.9|197331.9|197565.3|197415.3|197418.3|197308.1|892
1623419400000|2021-06-11 13:50:00|197481.8|197331.8|197444.1|197294.1|197498.2|197348.2|197409.8|197259.8|1026
1623419700000|2021-06-11 13:55:00|197444.8|197294.8|197449|197299|197494.4|197344.4|197411.9|197261.9|955
1623420000000|2021-06-11 14:00:00|197449.5|197299.5|197466.4|197316.4|197490.7|197387.4|197359|197209|1014
1623420300000|2021-06-11 14:05:00|197466.1|197316.1|197482.6|197332.6|197569.8|197469.3|197421.6|197305.5|1005
1623420600000|2021-06-11 14:10:00|197482.8|197332.8|197855.4|197705.4|197891.3|197749.4|197474.6|197324.6|1025
1623420900000|2021-06-11 14:15:00|197854.6|197704.6|197892.6|197742.6|197923.8|197795.9|197729.4|197579.4|957
1623421200000|2021-06-11 14:20:00|197892.7|197742.7|197931.6|197781.6|197983.1|197838.8|197828.7|197723.1|949
1623421500000|2021-06-11 14:25:00|197932.3|197782.3|197893.3|197743.3|197957.3|197823.3|197826.7|197683.2|1008
1623421800000|2021-06-11 14:30:00|197891.9|197741.9|198063.9|197913.9|198086.1|197950.4|197842.6|197726.9|1003
1623422100000|2021-06-11 14:35:00|198063.6|197913.6|198331.6|198181.6|198338.4|198188.4|198033.2|197883.2|970
1623422400000|2021-06-11 14:40:00|198330.8|198180.8|198499.2|198349.2|198501.2|198351.2|198268.1|198123.1|1015
1623422700000|2021-06-11 14:45:00|198499.7|198349.7|198580.9|198430.9|198795.5|198645.5|198455.8|198305.8|982
1623423000000|2021-06-11 14:50:00|198578.3|198428.3|198550.1|198400.1|198705.1|198555.1|198525.5|198391.6|1001
1623423300000|2021-06-11 14:55:00|198550|198400|198622.2|198472.2|198769.4|198660.5|198548.2|198398.2|998
1623423600000|2021-06-11 15:00:00|198619.6|198469.6|198860.8|198710.8|198871.5|198762.3|198606.7|198456.7|979
1623423900000|2021-06-11 15:05:00|198861.2|198711.2|199136.2|198986.2|199136.2|198986.2|198767.3|198663.9|913
1623424200000|2021-06-11 15:10:00|199139|198989|199460|199310|199511|199361|199111.7|198986.9|1002
1623424500000|2021-06-11 15:15:00|199461|199311|199544.6|199394.6|199560.5|199435|199408.8|199258.8|998
1623424800000|2021-06-11 15:20:00|199543.6|199393.6|199314.7|199164.7|199561.5|199414.8|199264.3|199160|981
1623425100000|2021-06-11 15:25:00|199316.2|199166.2|199236.5|199086.5|199352.4|199253.1|199209.5|199059.5|960
1623425400000|2021-06-11 15:30:00|199235.9|199085.9|199266.9|199116.9|199404.2|199254.2|199225.1|199075.1|976
1623425700000|2021-06-11 15:35:00|199267.4|199117.4|199291|199141|199361.6|199211.6|199222.5|199072.5|922
1623426000000|2021-06-11 15:40:00|199290.9|199140.9|199424.6|199274.6|199432.2|199326|199240.8|199129.2|991
1623426300000|2021-06-11 15:45:00|199422.8|199272.8|199374.9|199224.9|199424.7|199274.7|199349.9|199199.9|920
1623426600000|2021-06-11 15:50:00|199391.7|199241.7|199542.1|199392.1|199565.9|199458.1|199390.1|199240.1|973
1623426900000|2021-06-11 15:55:00|199539.7|199389.7|199715.8|199565.8|199732.6|199618.4|199491.7|199341.7|997
1623427200000|2021-06-11 16:00:00|199715.4|199565.4|199898|199748|199969.8|199819.8|199668.1|199538.9|993
1623427500000|2021-06-11 16:05:00|199898.1|199748.1|199983.3|199833.3|199998.3|199848.3|199806.7|199703.2|903
1623427800000|2021-06-11 16:10:00|199983|199833|199955.7|199805.7|200097.9|199965.6|199955.7|199805.7|918
1623428100000|2021-06-11 16:15:00|199955.5|199805.5|199830.8|199680.8|199955.5|199805.5|199786.5|199673.5|740
1623428400000|2021-06-11 16:20:00|199831.8|199681.8|199877.9|199727.9|199884.3|199772.2|199776.8|199629.9|702
1623428700000|2021-06-11 16:25:00|199878.9|199728.9|199887.4|199737.4|199930|199780|199810.6|199698.4|739
1623429000000|2021-06-11 16:30:00|199886.2|199736.2|199943.7|199793.7|200003.3|199853.3|199886.2|199736.2|772
1623429300000|2021-06-11 16:35:00|199943.4|199793.4|199939|199789|200011.2|199861.2|199934.7|199784.7|659
1623429600000|2021-06-11 16:40:00|199937.6|199787.6|199640.1|199490.1|199939.6|199789.6|199636.2|199486.2|762
1623429900000|2021-06-11 16:45:00|199624.4|199474.4|199820.6|199670.6|199831.1|199725|199529.9|199386.8|800
1623430200000|2021-06-11 16:50:00|199818.9|199668.9|199758.7|199608.7|199868.9|199725.5|199703.6|199598.9|778
1623430500000|2021-06-11 16:55:00|199757.8|199607.8|199575.7|199425.7|199778.3|199628.3|199528.2|199417.8|861
1623430800000|2021-06-11 17:00:00|199578.7|199428.7|199693.5|199543.5|199722.1|199572.1|199564.2|199414.2|757
1623431100000|2021-06-11 17:05:00|199693.9|199543.9|199699.5|199549.5|199716.1|199568.3|199616.9|199488.2|677
1623431400000|2021-06-11 17:10:00|199700.9|199550.9|199656.3|199506.3|199742.3|199599.2|199607.7|199475.4|781
1623431700000|2021-06-11 17:15:00|199657.2|199507.2|199854.1|199704.1|199857.1|199722.8|199651.6|199506.7|720
1623432000000|2021-06-11 17:20:00|199848|199698|199704|199554|199957|199821.5|199659.3|199553.9|784
1623432300000|2021-06-11 17:25:00|199699.2|199549.2|199780.9|199630.9|199834.6|199729.5|199648.1|199543.1|708
1623432600000|2021-06-11 17:30:00|199781.2|199631.2|199704.7|199554.7|199791.5|199641.5|199676.7|199538.2|698
1623432900000|2021-06-11 17:35:00|199704.4|199554.4|199757|199607|199782.9|199686.6|199699.9|199549.9|807
1623433200000|2021-06-11 17:40:00|199756|199606|199639.4|199489.4|199758.9|199641.6|199639.1|199489.1|680
1623433500000|2021-06-11 17:45:00|199642.6|199492.6|199585.2|199435.2|199654.2|199504.2|199534.6|199415.9|663
1623433800000|2021-06-11 17:50:00|199584.9|199434.9|199526.3|199376.3|199585.2|199435.2|199522.3|199372.3|506
1623434100000|2021-06-11 17:55:00|199526|199376|199453.5|199303.5|199532.3|199423.2|199396|199258.4|634
1623434400000|2021-06-11 18:00:00|199459.1|199309.1|199336.3|199186.3|199463.3|199369.7|199328.7|199178.7|678
1623434700000|2021-06-11 18:05:00|199336.7|199186.7|199323.2|199173.2|199422|199292.2|199315.6|199165.6|601
1623435000000|2021-06-11 18:10:00|199322.7|199172.7|199243.3|199093.3|199365.7|199244.9|199241.8|199091.8|653
1623435300000|2021-06-11 18:15:00|199241.9|199091.9|199211.3|199061.3|199244|199094|199172.8|199022.8|681
1623435600000|2021-06-11 18:20:00|199211|199061|199204.4|199054.4|199256.3|199125.9|199150.9|199030.9|605
1623435900000|2021-06-11 18:25:00|199204.8|199054.8|199158.6|199008.6|199209.7|199077.4|199125.2|198997.5|610
1623436200000|2021-06-11 18:30:00|199157.8|199007.8|199053.5|198903.5|199258.3|199116.2|199052.1|198902.1|701
1623436500000|2021-06-11 18:35:00|199052|198902|198977.8|198827.8|199089.7|198939.7|198889.9|198768.9|682
1623436800000|2021-06-11 18:40:00|198983.3|198833.3|198851.9|198701.9|198994.7|198855.6|198757.8|198656.4|661
1623437100000|2021-06-11 18:45:00|198852.1|198702.1|198988.1|198838.1|198989|198842.5|198815.8|198699.8|609
1623437400000|2021-06-11 18:50:00|198993.4|198843.4|199017.2|198867.2|199084.3|198934.3|198930.5|198818.2|724
1623437700000|2021-06-11 18:55:00|199015.6|198865.6|198971.9|198821.9|199099.2|198996|198917.4|198813.5|755
1623438000000|2021-06-11 19:00:00|198971.5|198821.5|199032.1|198882.1|199050|198929.3|198955.2|198805.2|807
1623438300000|2021-06-11 19:05:00|199030.7|198880.7|198978.9|198828.9|199036.2|198933.4|198964|198823.2|597
1623438600000|2021-06-11 19:10:00|198979.3|198829.3|198968.3|198818.3|198988.5|198875.9|198905.5|198801.2|610
1623438900000|2021-06-11 19:15:00|198969.3|198819.3|198910.4|198760.4|198969.3|198857.4|198842.3|198727|711
1623439200000|2021-06-11 19:20:00|198925.7|198775.7|198946.7|198796.7|198955.1|198845.7|198895.7|198758.5|549
1623439500000|2021-06-11 19:25:00|198945.2|198795.2|198946.1|198796.1|198947.2|198797.2|198926.9|198776.9|538
1623439800000|2021-06-11 19:30:00|198946|198796|198843.4|198693.4|198946.3|198806.5|198826.1|198688.8|624
1623440100000|2021-06-11 19:35:00|198842.5|198692.5|198843.2|198693.2|198856.3|198706.3|198755.2|198652.5|533
1623440400000|2021-06-11 19:40:00|198843.3|198693.3|198868.1|198718.1|198873|198762.4|198809.7|198686.8|599
1623440700000|2021-06-11 19:45:00|198869.2|198719.2|198780.2|198630.2|198872.9|198774.8|198726.9|198616.5|699
1623441000000|2021-06-11 19:50:00|198779.2|198629.2|198745.5|198595.5|198788.7|198640.2|198687.8|198585.3|648
1623441300000|2021-06-11 19:55:00|198745.8|198595.8|198658.8|198508.8|198763.1|198647.6|198652.6|198502.6|775
1623441600000|2021-06-11 20:00:00|198660|198510|198785.8|198635.8|198828.4|198678.4|198592.6|198442.6|759
1623441900000|2021-06-11 20:05:00|198784.7|198634.7|198851.2|198701.2|198860|198710|198768.8|198618.8|601
1623442200000|2021-06-11 20:10:00|198851.5|198701.5|198828.4|198678.4|198880|198730|198815.1|198665.1|524
1623442500000|2021-06-11 20:15:00|198827.3|198677.3|198896|198746|198909.3|198759.3|198824.3|198674.3|559
1623442800000|2021-06-11 20:20:00|198896.1|198746.1|198903.6|198753.6|198928.4|198778.4|198895.3|198745.3|439
1623443100000|2021-06-11 20:25:00|198903.3|198753.3|198956.9|198806.9|198962.9|198812.9|198903.3|198753.3|353
1623443400000|2021-06-11 20:30:00|198959.3|198809.3|198865.3|198715.3|198959.3|198809.3|198808.3|198658.3|567
1623443700000|2021-06-11 20:35:00|198865.2|198715.2|198873.4|198723.4|198889.7|198739.7|198820.9|198670.9|465
1623444000000|2021-06-11 20:40:00|198868.4|198718.4|198826|198676|198875.2|198725.2|198790.9|198640.9|454
1623444300000|2021-06-11 20:45:00|198827|198677|198868.9|198718.9|198900.9|198725.5|198789.8|198569.2|524
1623444600000|2021-06-11 20:50:00|198869.3|198719.3|198874.2|198724.2|198896.3|198746.3|198849.5|198699.5|514
1623444900000|2021-06-11 20:55:00|198876|198726|198864|198567|198949.2|198743.5|198761|198464|430
1623614400000|2021-06-13 20:00:00|198758|198568|198758|198568|198832|198574.5|198719.5|198499|19
1623614700000|2021-06-13 20:05:00|198832|198499|198758|198568|198832|198574.5|198758|198499|8
1623615000000|2021-06-13 20:10:00|198831|198489|198758|198568|198832|198574.5|198758|198489|11
1623615300000|2021-06-13 20:15:00|198832|198499|198832|198499|198832|198574.5|198758|198499|6
1623615600000|2021-06-13 20:20:00|198758|198568|198758|198568|198764.5|198574.5|198758|198568|11
1623615900000|2021-06-13 20:25:00|198764.5|198574.5|198832|198499|198832|198574.5|198713|198499|17
1623616200000|2021-06-13 20:30:00|198764.5|198574.5|198758|198568|198832|198574.5|198758|198499|17
1623616500000|2021-06-13 20:35:00|198764.5|198574.5|198758|198568|198832|198574.5|198757.8|198489|10
1623616800000|2021-06-13 20:40:00|198764.5|198574.5|198764.5|198574.5|198832|198574.5|198719.5|198499|13
1623617100000|2021-06-13 20:45:00|198758|198568|198758|198568|198832|198576.5|198758|198489|13
1623617400000|2021-06-13 20:50:00|198832|198499|198758|198568|198832|198574.5|198758|198499|9
1623617700000|2021-06-13 20:55:00|198764.5|198574.5|198783.8|198441.8|198836.4|198574.5|198757.8|198441.2|24
1623618000000|2021-06-13 21:00:00|198781|198439|198844.6|198511.2|198905.5|198583.3|198728.1|198439|27
1623618300000|2021-06-13 21:05:00|198775.6|198585.6|198947|198757|199010|198775.4|198775.6|198489|83
1623618600000|2021-06-13 21:10:00|198954.2|198764.2|198966|198776|199073.7|198825.2|198900.5|198618.9|252
1623618900000|2021-06-13 21:15:00|198970.9|198780.9|198969.8|198779.8|198988.1|198798.1|198953.9|198763.9|108
1623619200000|2021-06-13 21:20:00|198965.2|198775.2|198979.4|198789.4|198993.7|198803.7|198951.4|198761.4|102
1623619500000|2021-06-13 21:25:00|198980.2|198790.2|198976.5|198786.5|198987.5|198797.5|198965.5|198775.5|66
1623619800000|2021-06-13 21:30:00|198979.1|198789.1|198973.1|198783.1|198981.9|198791.9|198961.4|198771.4|97
1623620100000|2021-06-13 21:35:00|198968.7|198778.7|198971.4|198781.4|198983.9|198793.9|198965.9|198775.9|80
1623620400000|2021-06-13 21:40:00|198971.7|198781.7|198969.3|198779.3|198985.8|198795.8|198963|198773|59
1623620700000|2021-06-13 21:45:00|198972.6|198782.6|198940.2|198790.2|199039.5|198835.5|198939.7|198711.9|117
1623621000000|2021-06-13 21:50:00|198940.1|198790.1|198943.1|198793.1|199032|198813.4|198919|198758|83
1623621300000|2021-06-13 21:55:00|198943.5|198793.5|198942.2|198792.2|199032|198813.8|198919.4|198758|77
1623621600000|2021-06-13 22:00:00|198941.9|198791.9|198923.2|198773.2|198997.6|198804.2|198907.8|198707.4|376
1623621900000|2021-06-13 22:05:00|198923.5|198773.5|198926.7|198776.7|198976.8|198800|198919.4|198717|327
1623622200000|2021-06-13 22:10:00|198926.2|198776.2|198895.6|198745.6|199003.3|198794.4|198873.2|198712.4|288
1623622500000|2021-06-13 22:15:00|198893.9|198743.9|198904.7|198754.7|198928.4|198778.4|198875.3|198725.3|293
1623622800000|2021-06-13 22:20:00|198903.8|198753.8|198907.2|198757.2|198913.7|198763.7|198897.5|198747.5|284
1623623100000|2021-06-13 22:25:00|198906.5|198756.5|198897.1|198747.1|198918.4|198768.4|198885.3|198735.3|223
1623623400000|2021-06-13 22:30:00|198897.9|198747.9|198827.1|198677.1|198899.4|198749.4|198808.7|198658.7|380
1623623700000|2021-06-13 22:35:00|198834.3|198684.3|198844.9|198694.9|198865.8|198715.8|198826.9|198676.9|451
1623624000000|2021-06-13 22:40:00|198846.8|198696.8|198853.2|198703.2|198865.2|198715.2|198817.3|198667.3|420
1623624300000|2021-06-13 22:45:00|198852.5|198702.5|198851.3|198701.3|198868.2|198718.2|198824.9|198674.9|362
1623624600000|2021-06-13 22:50:00|198850.8|198700.8|198868.5|198718.5|198887.9|198737.9|198839.3|198689.3|316
1623624900000|2021-06-13 22:55:00|198868.8|198718.8|198867.1|198717.1|198939.2|198746.5|198846.6|198642.2|337
1623625200000|2021-06-13 23:00:00|198867.3|198717.3|198810.6|198660.6|198876.1|198726.1|198800|198650|336
1623625500000|2021-06-13 23:05:00|198801.6|198651.6|198823|198673|198829.8|198679.8|198795|198645|404
1623625800000|2021-06-13 23:10:00|198823.5|198673.5|198813.2|198663.2|198826.3|198676.3|198795.9|198645.9|240
1623626100000|2021-06-13 23:15:00|198810.1|198660.1|198808.9|198658.9|198826.9|198676.9|198799.9|198649.9|323
1623626400000|2021-06-13 23:20:00|198811|198661|198830.4|198680.4|198830.6|198680.6|198802.5|198652.5|280
1623626700000|2021-06-13 23:25:00|198829.2|198679.2|198856.3|198706.3|198860.4|198710.4|198812.3|198662.3|327
1623627000000|2021-06-13 23:30:00|198855.8|198705.8|198848.3|198698.3|198867.5|198717.5|198841.8|198691.8|313
1623627300000|2021-06-13 23:35:00|198850.2|198700.2|198847.5|198697.5|198863.2|198713.2|198841.9|198691.9|223
1623627600000|2021-06-13 23:40:00|198849.7|198699.7|198850.6|198700.6|198859.7|198709.7|198815.2|198665.2|285
1623627900000|2021-06-13 23:45:00|198851|198701|198854.3|198704.3|198872.4|198722.4|198839.8|198689.8|314
1623628200000|2021-06-13 23:50:00|198856.2|198706.2|198847.6|198697.6|198861.5|198711.5|198843|198693|318
1623628500000|2021-06-13 23:55:00|198847.9|198697.9|198851.8|198701.8|198856.1|198706.1|198838.2|198688.2|259
1623628800000|2021-06-14 00:00:00|198848.1|198698.1|198892.5|198742.5|198909.1|198759.1|198807.6|198657.6|532
1623629100000|2021-06-14 00:05:00|198893.5|198743.5|198912.9|198762.9|198922.2|198772.2|198883.2|198733.2|535
1623629400000|2021-06-14 00:10:00|198919.3|198769.3|198954.2|198804.2|198956.5|198806.5|198919.3|198769.3|491
1623629700000|2021-06-14 00:15:00|198954.3|198804.3|198993.2|198843.2|199023|198873|198937.9|198787.9|470
1623630000000|2021-06-14 00:20:00|198992.8|198842.8|198989.1|198839.1|199011.2|198861.2|198966.5|198816.5|379
1623630300000|2021-06-14 00:25:00|198989.4|198839.4|198971.1|198821.1|199002.3|198852.3|198965.4|198815.4|410
1623630600000|2021-06-14 00:30:00|198970.9|198820.9|198957.2|198807.2|198977.6|198827.6|198939.2|198789.2|455
1623630900000|2021-06-14 00:35:00|198958.4|198808.4|198985.1|198835.1|199003.1|198853.1|198944.2|198794.2|430
1623631200000|2021-06-14 00:40:00|198986.6|198836.6|198964.1|198814.1|198996.4|198846.4|198938|198788|451
1623631500000|2021-06-14 00:45:00|198965.5|198815.5|198966.1|198816.1|198981.1|198831.1|198943.5|198793.5|425
1623631800000|2021-06-14 00:50:00|198964.1|198814.1|199022.3|198872.3|199040.4|198890.4|198962.6|198812.6|523
1623632100000|2021-06-14 00:55:00|199017.5|198867.5|199066.7|198916.7|199074|198924|199017.5|198867.5|516
1623632400000|2021-06-14 01:00:00|199059.9|198909.9|199128.2|198978.2|199139|198989|199059.8|198909.8|475
1623632700000|2021-06-14 01:05:00|199128|198978|199119.3|198969.3|199130.5|198980.5|199107.1|198957.1|389
1623633000000|2021-06-14 01:10:00|199118.9|198968.9|199159.3|199009.3|199169.5|199019.5|199113.7|198963.7|477
1623633300000|2021-06-14 01:15:00|199159.4|199009.4|199147|198997|199171|199021|199129.7|198979.7|487
1623633600000|2021-06-14 01:20:00|199147.1|198997.1|199063.8|198913.8|199147.1|198997.1|199057.6|198907.6|462
1623633900000|2021-06-14 01:25:00|199030.7|198880.7|199024.4|198874.4|199047.4|198897.4|199003.5|198853.5|396
1623634200000|2021-06-14 01:30:00|199020.3|198870.3|198975.8|198825.8|199028.1|198878.1|198974.3|198824.3|411
1623634500000|2021-06-14 01:35:00|198981.6|198831.6|198978.8|198828.8|198988.1|198838.1|198929.9|198779.9|486
1623634800000|2021-06-14 01:40:00|198978.6|198828.6|198940.6|198790.6|198987.8|198837.8|198938.2|198788.2|375
1623635100000|2021-06-14 01:45:00|198940.9|198790.9|198938.7|198788.7|198954.3|198804.3|198931.7|198781.7|318
1623635400000|2021-06-14 01:50:00|198945.2|198795.2|198945.4|198795.4|198960.1|198810.1|198931.9|198781.9|317
1623635700000|2021-06-14 01:55:00|198946.6|198796.6|198946.9|198796.9|198959.4|198809.4|198936.3|198786.3|330
1623636000000|2021-06-14 02:00:00|198947.7|198797.7|198930|198780|198972.3|198822.3|198922.8|198772.8|396
1623636300000|2021-06-14 02:05:00|198929.8|198779.8|198921.6|198771.6|198945.7|198795.7|198907.9|198757.9|386
1623636600000|2021-06-14 02:10:00|198921.4|198771.4|198918.8|198768.8|198933.2|198783.2|198899|198749|321
1623636900000|2021-06-14 02:15:00|198919.9|198769.9|198863.4|198713.4|198919.9|198769.9|198859.6|198709.6|342
1623637200000|2021-06-14 02:20:00|198864.1|198714.1|198803.7|198653.7|198864.1|198714.1|198803.6|198653.6|379
1623637500000|2021-06-14 02:25:00|198803.5|198653.5|198779.6|198629.6|198811.3|198661.3|198769.1|198619.1|296
1623637800000|2021-06-14 02:30:00|198780|198630|198764.5|198614.5|198790.4|198640.4|198759.1|198609.1|357
1623638100000|2021-06-14 02:35:00|198764.4|198614.4|198762.8|198612.8|198773.3|198623.3|198755.6|198605.6|276
1623638400000|2021-06-14 02:40:00|198762.9|198612.9|198785.2|198635.2|198799.5|198649.5|198757.3|198607.3|331
1623638700000|2021-06-14 02:45:00|198783.8|198633.8|198829.7|198679.7|198830.3|198680.3|198781|198631|280
1623639000000|2021-06-14 02:50:00|198827|198677|198793.8|198643.8|198840.6|198690.6|198787|198637|353
1623639300000|2021-06-14 02:55:00|198794.3|198644.3|198792.6|198642.6|198795.7|198645.7|198783.6|198633.6|287
1623639600000|2021-06-14 03:00:00|198792|198642|198824.8|198674.8|198834.6|198684.6|198788|198638|337
1623639900000|2021-06-14 03:05:00|198825.4|198675.4|198901.5|198751.5|198908.6|198758.6|198818.9|198668.9|317
1623640200000|2021-06-14 03:10:00|198897.9|198747.9|198861.5|198711.5|198897.9|198747.9|198853.1|198703.1|345
1623640500000|2021-06-14 03:15:00|198861.7|198711.7|198847.5|198697.5|198862.6|198712.6|198840|198690|307
1623640800000|2021-06-14 03:20:00|198848.3|198698.3|198845.6|198695.6|198848.5|198698.5|198801.5|198651.5|333
1623641100000|2021-06-14 03:25:00|198845.4|198695.4|198856.8|198706.8|198864.5|198714.5|198830|198680|292
1623641400000|2021-06-14 03:30:00|198857.1|198707.1|198889.8|198739.8|198894.7|198744.7|198854|198704|342
1623641700000|2021-06-14 03:35:00|198889.7|198739.7|198899.3|198749.3|198929.1|198779.1|198884.2|198734.2|405
1623642000000|2021-06-14 03:40:00|198899.5|198749.5|198892.1|198742.1|198909.9|198759.9|198879.3|198729.3|258
1623642300000|2021-06-14 03:45:00|198890.8|198740.8|198879.8|198729.8|198890.8|198740.8|198865.5|198715.5|301
1623642600000|2021-06-14 03:50:00|198880|198730|198877.2|198727.2|198884.7|198734.7|198875.6|198725.6|205
1623642900000|2021-06-14 03:55:00|198878.8|198728.8|198844.7|198694.7|198886.7|198736.7|198835.3|198685.3|359
1623643200000|2021-06-14 04:00:00|198833.9|198683.9|198871.5|198721.5|198883.1|198733.1|198827.6|198677.6|412
1623643500000|2021-06-14 04:05:00|198871.4|198721.4|198817.6|198667.6|198872.6|198722.6|198797.7|198647.7|466
1623643800000|2021-06-14 04:10:00|198817.7|198667.7|198797.5|198647.5|198818.1|198668.1|198785.8|198635.8|435
1623644100000|2021-06-14 04:15:00|198797.6|198647.6|198800.8|198650.8|198823.3|198673.3|198797.6|198647.6|409
1623644400000|2021-06-14 04:20:00|198800.9|198650.9|198795.3|198645.3|198805.2|198655.2|198794.2|198644.2|260
1623644700000|2021-06-14 04:25:00|198794.9|198644.9|198781.9|198631.9|198799.1|198649.1|198755.9|198605.9|331
1623645000000|2021-06-14 04:30:00|198783.5|198633.5|198783.1|198633.1|198796.2|198646.2|198770.6|198620.6|346
1623645300000|2021-06-14 04:35:00|198781.6|198631.6|198766.4|198616.4|198794.3|198644.3|198761.3|198611.3|299
1623645600000|2021-06-14 04:40:00|198771.3|198621.3|198755.4|198605.4|198780.8|198630.8|198748.3|198598.3|309
1623645900000|2021-06-14 04:45:00|198755.6|198605.6|198754.3|198604.3|198759.7|198609.7|198737.3|198587.3|332
1623646200000|2021-06-14 04:50:00|198754.6|198604.6|198754.7|198604.7|198757.7|198607.7|198749.7|198599.7|227
1623646500000|2021-06-14 04:55:00|198756|198606|198751.6|198601.6|198814.3|198664.3|198725.3|198575.3|435
1623646800000|2021-06-14 05:00:00|198751.9|198601.9|198753.9|198603.9|198784.7|198634.7|198739.9|198589.9|417
1623647100000|2021-06-14 05:05:00|198752.6|198602.6|198740.4|198590.4|198767.8|198617.8|198722.7|198572.7|391
1623647400000|2021-06-14 05:10:00|198740.8|198590.8|198733.1|198583.1|198750.1|198600.1|198718.6|198568.6|326
1623647700000|2021-06-14 05:15:00|198733|198583|198721|198571|198733.7|198583.7|198715|198565|310
1623648000000|2021-06-14 05:20:00|198720.8|198570.8|198710.9|198560.9|198734.4|198584.4|198695.5|198545.5|227
1623648300000|2021-06-14 05:25:00|198709.8|198559.8|198688.2|198538.2|198714.6|198564.6|198678.4|198528.4|271
1623648600000|2021-06-14 05:30:00|198687.2|198537.2|198710.3|198560.3|198741.6|198591.6|198687.2|198537.2|412
1623648900000|2021-06-14 05:35:00|198710.4|198560.4|198701.1|198551.1|198714|198564|198695.5|198545.5|335
1623649200000|2021-06-14 05:40:00|198701.4|198551.4|198626.2|198476.2|198749.2|198599.2|198621.1|198471.1|393
1623649500000|2021-06-14 05:45:00|198626.8|198476.8|198639.5|198489.5|198649.6|198499.6|198621|198471|412
1623649800000|2021-06-14 05:50:00|198638.9|198488.9|198641.9|198491.9|198647|198497|198630.2|198480.2|377
1623650100000|2021-06-14 05:55:00|198641.8|198491.8|198649.9|198499.9|198659.3|198509.3|198628.5|198478.5|364
1623650400000|2021-06-14 06:00:00|198651.4|198501.4|198643.2|198493.2|198758.5|198608.5|198593.8|198443.8|729
1623650700000|2021-06-14 06:05:00|198643.6|198493.6|198578.5|198428.5|198646.1|198496.1|198567.1|198417.1|609
1623651000000|2021-06-14 06:10:00|198577.4|198427.4|198580.2|198430.2|198735.2|198585.2|198554.2|198404.2|798
1623651300000|2021-06-14 06:15:00|198581.3|198431.3|198646.8|198496.8|198646.8|198496.8|198573.5|198423.5|693
1623651600000|2021-06-14 06:20:00|198644.3|198494.3|198799.7|198649.7|198799.7|198649.7|198644.3|198494.3|838
1623651900000|2021-06-14 06:25:00|198790.7|198640.7|198773|198623|198820|198670|198732.5|198582.5|799
1623652200000|2021-06-14 06:30:00|198774.7|198624.7|198703.6|198553.6|198792.7|198642.7|198702.8|198552.8|691
1623652500000|2021-06-14 06:35:00|198704.4|198554.4|198690.2|198540.2|198769.1|198619.1|198690|198540|708
1623652800000|2021-06-14 06:40:00|198690.4|198540.4|198631|198481|198715.8|198565.8|198622.9|198472.9|749
1623653100000|2021-06-14 06:45:00|198632.1|198482.1|198607.8|198457.8|198698.2|198548.2|198605.9|198455.9|744
1623653400000|2021-06-14 06:50:00|198606.8|198456.8|198524.4|198374.4|198622.5|198472.5|198505.7|198355.7|682
1623653700000|2021-06-14 06:55:00|198525.1|198375.1|198629.4|198479.4|198662.5|198512.5|198511.4|198361.4|815
1623654000000|2021-06-14 07:00:00|198626.3|198476.3|198489|198339|198708.2|198558.2|198460.3|198310.3|965
1623654300000|2021-06-14 07:05:00|198494.1|198344.1|198657.5|198507.5|198668.5|198518.5|198483|198333|934
1623654600000|2021-06-14 07:10:00|198654.2|198504.2|198653.2|198503.2|198768.2|198618.2|198637.7|198487.7|860
1623654900000|2021-06-14 07:15:00|198653.6|198503.6|198610.8|198460.8|198666.2|198516.2|198582.1|198432.1|781
1623655200000|2021-06-14 07:20:00|198611.5|198461.5|198773.6|198623.6|198779.4|198629.4|198591.5|198441.5|860
1623655500000|2021-06-14 07:25:00|198773.4|198623.4|198661.1|198511.1|198807.4|198657.4|198615.9|198465.9|886
1623655800000|2021-06-14 07:30:00|198658.4|198508.4|198684.8|198534.8|198737.1|198587.1|198648.9|198498.9|888
1623656100000|2021-06-14 07:35:00|198684.1|198534.1|198656.1|198506.1|198737|198587|198651.8|198501.8|848
1623656400000|2021-06-14 07:40:00|198656.7|198506.7|198602.3|198452.3|198672.7|198522.7|198588.2|198438.2|810
1623656700000|2021-06-14 07:45:00|198597.6|198447.6|198514|198364|198600.7|198450.7|198507.2|198357.2|832
1623657000000|2021-06-14 07:50:00|198513.3|198363.3|198540.1|198390.1|198573|198423|198464.1|198314.1|736
1623657300000|2021-06-14 07:55:00|198541.2|198391.2|198625.1|198475.1|198713.5|198563.5|198471.5|198321.5|840
1623657600000|2021-06-14 08:00:00|198625.8|198475.8|198684.1|198534.1|198752.6|198602.6|198569.4|198419.4|884
1623657900000|2021-06-14 08:05:00|198683.4|198533.4|198652|198502|198684.5|198534.5|198573.5|198423.5|829
1623658200000|2021-06-14 08:10:00|198651.5|198501.5|198705.2|198555.2|198731.8|198581.8|198643.6|198493.6|735
1623658500000|2021-06-14 08:15:00|198705.8|198555.8|199151.5|199001.5|199156|199006|198697.9|198547.9|829
1623658800000|2021-06-14 08:20:00|199151.7|199001.7|199064.4|198914.4|199238.7|199088.7|199056.8|198906.8|710
1623659100000|2021-06-14 08:25:00|199064.3|198914.3|199006.9|198856.9|199081.1|198931.1|198981.2|198831.2|804
1623659400000|2021-06-14 08:30:00|199005|198855|198995.2|198845.2|199029|198879|198901.5|198751.5|828
1623659700000|2021-06-14 08:35:00|198996.3|198846.3|199121.8|198971.8|199200.8|199050.8|198916.5|198766.5|856
1623660000000|2021-06-14 08:40:00|199130.3|198980.3|199047.9|198897.9|199136.6|198986.6|199035.9|198885.9|838
1623660300000|2021-06-14 08:45:00|199045.5|198895.5|199053.4|198903.4|199106.5|198956.5|198963.9|198813.9|821
1623660600000|2021-06-14 08:50:00|199054.4|198904.4|199032.1|198882.1|199063.9|198913.9|198965.6|198815.6|812
1623660900000|2021-06-14 08:55:00|199031.9|198881.9|199264.2|199114.2|199274.9|199124.9|199026.4|198876.4|732
1623661200000|2021-06-14 09:00:00|199259.9|199109.9|199155.1|199005.1|199272.8|199122.8|199149|198999|724
1623661500000|2021-06-14 09:05:00|199153.1|199003.1|199230.7|199080.7|199262.3|199112.3|199142.9|198992.9|730
1623661800000|2021-06-14 09:10:00|199230.9|199080.9|199242.6|199092.6|199279.8|199129.8|199162.1|199012.1|778
1623662100000|2021-06-14 09:15:00|199241.4|199091.4|199162.5|199012.5|199256.1|199106.1|199149|198999|736
1623662400000|2021-06-14 09:20:00|199162.9|199012.9|199091.4|198941.4|199220.8|199070.8|199089|198939|737
1623662700000|2021-06-14 09:25:00|199091.2|198941.2|198973.8|198823.8|199106.7|198956.7|198949.8|198799.8|684
1623663000000|2021-06-14 09:30:00|198974.8|198824.8|199013.7|198863.7|199059.7|198909.7|198923.2|198773.2|682
1623663300000|2021-06-14 09:35:00|199013.6|198863.6|199033.2|198883.2|199061.2|198911.2|198922.5|198772.5|722
1623663600000|2021-06-14 09:40:00|199034.3|198884.3|199055|198905|199119.9|198969.9|199032.6|198882.6|691
1623663900000|2021-06-14 09:45:00|199053.2|198903.2|198900.7|198750.7|199053.2|198903.2|198898.1|198748.1|750
1623664200000|2021-06-14 09:50:00|198900.9|198750.9|199035.1|198885.1|199035.1|198885.1|198853.5|198703.5|603
1623664500000|2021-06-14 09:55:00|199049.5|198899.5|199028|198878|199150.4|199000.4|199004.3|198854.3|830
1623664800000|2021-06-14 10:00:00|199029.8|198879.8|199073.4|198923.4|199078.4|198928.4|198964.5|198814.5|739
1623665100000|2021-06-14 10:05:00|199073.2|198923.2|199146.6|198996.6|199152.4|199002.4|199032.7|198882.7|769
1623665400000|2021-06-14 10:10:00|199147.4|198997.4|199186.8|199036.8|199228.2|199078.2|199103.5|198953.5|770
1623665700000|2021-06-14 10:15:00|199186.9|199036.9|199330.9|199180.9|199342.8|199192.8|199185.2|199035.2|678
1623666000000|2021-06-14 10:20:00|199334.3|199184.3|199428.9|199278.9|199443.7|199293.7|199332.1|199182.1|779
1623666300000|2021-06-14 10:25:00|199428.7|199278.7|199204.8|199054.8|199429.4|199279.4|199199.5|199049.5|786
1623666600000|2021-06-14 10:30:00|199205.2|199055.2|199309.9|199159.9|199350.2|199200.2|199189.8|199039.8|879
1623666900000|2021-06-14 10:35:00|199308.8|199158.8|199266.5|199116.5|199318.8|199168.8|199194.4|199044.4|812
1623667200000|2021-06-14 10:40:00|199268|199118|199348.5|199198.5|199358.9|199208.9|199237.6|199087.6|783
1623667500000|2021-06-14 10:45:00|199348.9|199198.9|199243.7|199093.7|199359.1|199209.1|199227.9|199077.9|765
1623667800000|2021-06-14 10:50:00|199243.5|199093.5|199183.4|199033.4|199243.5|199093.5|199178.6|199028.6|737
1623668100000|2021-06-14 10:55:00|199182.8|199032.8|199322.1|199172.1|199330.9|199180.9|199171|199021|792
1623668400000|2021-06-14 11:00:00|199319.8|199169.8|199314.8|199164.8|199336.7|199212.4|199242.8|199116.4|673
1623668700000|2021-06-14 11:05:00|199315.3|199165.3|199211.8|199061.8|199320.5|199180.8|199096.6|198970.1|648
1623669000000|2021-06-14 11:10:00|199211.7|199061.7|199338.2|199188.2|199340.9|199207.6|199081|198979.3|792
1623669300000|2021-06-14 11:15:00|199338.5|199188.5|199244.9|199094.9|199365.2|199263.8|199218.6|199068.6|764
1623669600000|2021-06-14 11:20:00|199245.1|199095.1|199239.2|199089.2|199268.6|199162.7|199143.7|199004.3|666
1623669900000|2021-06-14 11:25:00|199241.1|199091.1|199232.8|199082.8|199273|199162.3|199134.9|199015.3|692
1623670200000|2021-06-14 11:30:00|199234.7|199084.7|199044.4|198894.4|199234.7|199084.7|198983.2|198833.2|806
1623670500000|2021-06-14 11:35:00|199045.2|198895.2|199079.7|198929.7|199091.2|198982.9|199002.8|198882.4|625
1623670800000|2021-06-14 11:40:00|199079.9|198929.9|199040|198890|199081.3|198973.5|198983.7|198847.3|708
1623671100000|2021-06-14 11:45:00|199038.3|198888.3|199039.7|198889.7|199070.3|198952.2|198918|198829|670
1623671400000|2021-06-14 11:50:00|199041.2|198891.2|198911.3|198861.3|199053.2|198940.1|198906.3|198802.9|657
1623671700000|2021-06-14 11:55:00|198912.4|198862.4|199071.8|198921.8|199117.3|198967.3|198909.1|198810.6|680
1623672000000|2021-06-14 12:00:00|199071.6|198921.6|199036.8|198886.8|199072.7|198962.8|198906.7|198804.3|800
1623672300000|2021-06-14 12:05:00|199036.2|198886.2|199040.4|198890.4|199068.4|198966.4|198917.2|198813.8|773
1623672600000|2021-06-14 12:10:00|199040|198890|199150.8|199100.8|199212.3|199111.3|198956.7|198862.4|703
1623672900000|2021-06-14 12:15:00|199150.1|199100.1|199197.1|199047.1|199214.3|199111|199036.1|198937.6|757
1623673200000|2021-06-14 12:20:00|199197.2|199047.2|199240.4|199090.4|199282.2|199179.9|199108.1|199000.3|788
1623673500000|2021-06-14 12:25:00|199239.2|199089.2|199213.9|199163.9|199281.5|199185.6|199172.8|199067|789
1623673800000|2021-06-14 12:30:00|199216|199166|199202.6|199052.6|199275.9|199169.1|199106.8|199004|806
1623674100000|2021-06-14 12:35:00|199203.4|199053.4|199197.3|199147.3|199278.9|199178.9|199150|199048.2|765
1623674400000|2021-06-14 12:40:00|199199.5|199149.5|199152.4|199002.4|199245.4|199149.5|199101.3|199002|798
1623674700000|2021-06-14 12:45:00|199152.3|199002.3|199158.4|199008.4|199174.8|199067.1|199045.1|198948.7|779
1623675000000|2021-06-14 12:50:00|199157.9|199007.9|199273.1|199223.1|199313.6|199223.7|199092.1|198983.6|807
1623675300000|2021-06-14 12:55:00|199274.9|199224.9|199013.7|198863.7|199401.5|199251.5|199009.1|198859.1|875
1623675600000|2021-06-14 13:00:00|199009.7|198859.7|198984.4|198934.4|199159.6|199039.7|198909.8|198808.2|907
1623675900000|2021-06-14 13:05:00|198984.3|198934.3|198850.1|198800.1|199081.8|198979.1|198849.9|198748.6|794
1623676200000|2021-06-14 13:10:00|198854.2|198804.2|198869.6|198719.6|198960.3|198841.5|198763|198646.9|867
1623676500000|2021-06-14 13:15:00|198872.2|198722.2|198866.8|198716.8|198894|198782.9|198750.6|198629.6|902
1623676800000|2021-06-14 13:20:00|198870|198720|198816.7|198666.7|198885.7|198783.4|198759.4|198651.3|779
1623677100000|2021-06-14 13:25:00|198818.9|198668.9|198706.4|198556.4|198866.6|198767.7|198654.3|198541.6|796
1623677400000|2021-06-14 13:30:00|198705.7|198555.7|198819.5|198769.5|198914.2|198798.4|198685.6|198549.4|719
1623677700000|2021-06-14 13:35:00|198819.6|198769.6|198996.6|198946.6|199024.3|198946.6|198809.9|198667.7|699
1623678000000|2021-06-14 13:40:00|199006.4|198956.4|199024.2|198974.2|199115.5|199012.7|198996.3|198896.8|710
1623678300000|2021-06-14 13:45:00|199028.5|198978.5|199232.1|199082.1|199280.5|199176.5|198999.9|198899.5|787
1623678600000|2021-06-14 13:50:00|199230.9|199080.9|199193.2|199043.2|199301.1|199193.1|199130.9|199037.5|853
1623678900000|2021-06-14 13:55:00|199193.1|199043.1|199144.8|198994.8|199201.2|199094|199088|198972.3|911
1623679200000|2021-06-14 14:00:00|199145.8|198995.8|199102.5|199052.5|199207.5|199103.9|199090.4|198993.2|947
1623679500000|2021-06-14 14:05:00|199105.7|199055.7|199205.1|199155.1|199245.7|199160.7|199103.9|199053.9|870
1623679800000|2021-06-14 14:10:00|199204.5|199154.5|199115.1|199065.1|199247.3|199181.7|199113.6|199026.5|807
1623680100000|2021-06-14 14:15:00|199114.9|199064.9|199127|199077|199188.2|199101.4|199096.8|199001|770
1623680400000|2021-06-14 14:20:00|199119.7|199069.7|199083.2|198933.2|199147.9|199070|198958.5|198889.8|783
1623680700000|2021-06-14 14:25:00|199083.3|198933.3|199095.5|199045.5|199166.7|199071.9|199019.7|198913.3|891
1623681000000|2021-06-14 14:30:00|199093|199043|199252.5|199202.5|199339.1|199238.7|199084.5|198990.7|851
1623681300000|2021-06-14 14:35:00|199253.8|199203.8|199405.5|199355.5|199411.7|199361.7|199237.7|199134.3|871
1623681600000|2021-06-14 14:40:00|199405.8|199355.8|199411.1|199261.1|199489.1|199387.2|199357.8|199256.9|783
1623681900000|2021-06-14 14:45:00|199410.8|199260.8|199363.8|199313.8|199427.8|199347|199283.9|199187|803
1623682200000|2021-06-14 14:50:00|199364|199314|199280.3|199230.3|199415.4|199314|199273.8|199177.1|705
1623682500000|2021-06-14 14:55:00|199281|199231|199230|199080|199288.1|199232.6|199166.3|199059.6|815
1623682800000|2021-06-14 15:00:00|199230.2|199080.2|199223.7|199073.7|199282.6|199179.4|199130.3|199051.6|878
1623683100000|2021-06-14 15:05:00|199223.9|199073.9|199172.4|199022.4|199225.1|199100.8|199099.7|199001.2|585
1623683400000|2021-06-14 15:10:00|199171.5|199021.5|199072.1|199022.1|199172.5|199073.8|199058.3|198961.3|616
1623683700000|2021-06-14 15:15:00|199071.8|199021.8|199143.1|198993.1|199174.8|199072.6|199063.9|198975|733
1623684000000|2021-06-14 15:20:00|199144.7|198994.7|199117.6|199067.6|199181.7|199074.7|199092.3|198986.8|739
1623684300000|2021-06-14 15:25:00|199118.1|199068.1|199106.6|199056.6|199177.3|199084.5|199094.6|199010.7|700
1623684600000|2021-06-14 15:30:00|199106.9|199056.9|199213|199163|199347.7|199264.5|199104.1|199012.5|863
1623684900000|2021-06-14 15:35:00|199212.7|199162.7|199162.4|199012.4|199246.8|199168.5|199103.1|199002.2|871
1623685200000|2021-06-14 15:40:00|199162.7|199012.7|199105.2|199055.2|199171.9|199086.8|199086.7|199001.3|710
1623685500000|2021-06-14 15:45:00|199105.4|199055.4|199136.4|199086.4|199196.1|199113.7|199104.3|199010.5|700
1623685800000|2021-06-14 15:50:00|199137.6|199087.6|199121.7|199071.7|199217|199111.1|199108.1|199024.4|796
1623686100000|2021-06-14 15:55:00|199121.5|199071.5|199212.4|199162.4|199268.7|199173.6|199121.5|199058.7|816
1623686400000|2021-06-14 16:00:00|199215.9|199165.9|199231.6|199181.6|199337.2|199261.2|199192|199096.3|869
1623686700000|2021-06-14 16:05:00|199231.7|199181.7|199203.4|199053.4|199286.3|199191.7|199149.9|199051.4|792
1623687000000|2021-06-14 16:10:00|199203.1|199053.1|199116.8|199066.8|199203.1|199104.9|199102.9|199000.1|771
1623687300000|2021-06-14 16:15:00|199115|199065|199101|199051|199188.4|199087.9|199090|198988.6|764
1623687600000|2021-06-14 16:20:00|199101.4|199051.4|199077.8|199027.8|199169.6|199063.7|199061.3|198962.1|708
1623687900000|2021-06-14 16:25:00|199077.2|199027.2|198942.1|198892.1|199115.8|199027.2|198931.3|198833.2|760
1623688200000|2021-06-14 16:30:00|198944|198894|199095.1|199045.1|199143|199060.1|198940.7|198865.2|787
1623688500000|2021-06-14 16:35:00|199095.7|199045.7|199143.8|199093.8|199232.6|199146.4|199026.4|198922.8|846
1623688800000|2021-06-14 16:40:00|199147.5|199097.5|199129.8|199079.8|199206.4|199111.3|199122.9|199026.4|667
1623689100000|2021-06-14 16:45:00|199129.5|199079.5|199194.3|199144.3|199223|199171.7|199115.8|199029.2|682
1623689400000|2021-06-14 16:50:00|199194.6|199144.6|199190.8|199140.8|199275.5|199174.2|199168|199073.4|699
1623689700000|2021-06-14 16:55:00|199191.2|199141.2|199146.5|199096.5|199243.3|199144.8|199127.4|199035.1|737
1623690000000|2021-06-14 17:00:00|199166.3|199116.3|199146.4|199096.4|199229|199131.6|199142.8|199050.5|733
1623690300000|2021-06-14 17:05:00|199145.7|199095.7|199191.6|199141.6|199272.7|199179.5|199145.1|199089.4|686
1623690600000|2021-06-14 17:10:00|199191.3|199141.3|199226.4|199076.4|199240.5|199150.8|199117.9|199028.9|720
1623690900000|2021-06-14 17:15:00|199228.9|199078.9|199202.3|199052.3|199229.6|199147.2|199140|199044.4|649
1623691200000|2021-06-14 17:20:00|199202.1|199052.1|199276.3|199126.3|199278|199185.8|199146.2|199048|601
1623691500000|2021-06-14 17:25:00|199277.8|199127.8|199208.2|199158.2|199281.3|199187.6|199201.2|199114.3|565
1623691800000|2021-06-14 17:30:00|199207.9|199157.9|199277.3|199227.3|199366.9|199276.7|199207.4|199153.8|661
1623692100000|2021-06-14 17:35:00|199276.8|199226.8|199272.8|199222.8|199328.4|199229.7|199246.4|199156.4|561
1623692400000|2021-06-14 17:40:00|199272.3|199222.3|199271|199221|199320.7|199226|199241.2|199152.5|532
1623692700000|2021-06-14 17:45:00|199272.2|199222.2|199289.1|199239.1|199334.7|199242.3|199247.7|199136.4|552
1623693000000|2021-06-14 17:50:00|199288.6|199238.6|199306|199256|199353.7|199280.1|199288.6|199201.8|678
1623693300000|2021-06-14 17:55:00|199305.9|199255.9|199353.2|199303.2|199435.3|199332.8|199297.2|199247.2|533
1623693600000|2021-06-14 18:00:00|199353.4|199303.4|199464.6|199314.6|199518|199408.1|199349.4|199257.6|694
1623693900000|2021-06-14 18:05:00|199465.2|199315.2|199437.1|199287.1|199478|199375.2|199361.9|199276|633
1623694200000|2021-06-14 18:10:00|199437.8|199287.8|199433.1|199283.1|199455|199352.7|199373.1|199271.6|674
1623694500000|2021-06-14 18:15:00|199432.3|199282.3|199432.5|199282.5|199450.5|199355.6|199365.3|199271.3|569
1623694800000|2021-06-14 18:20:00|199433.3|199283.3|199380.8|199330.8|199453|199352.8|199365|199267.5|665
1623695100000|2021-06-14 18:25:00|199381.3|199331.3|199622.1|199572.1|199700.9|199583.5|199381.3|199331.3|784
1623695400000|2021-06-14 18:30:00|199622|199572|199624.6|199574.6|199726.2|199637.6|199620.5|199532.9|706
1623695700000|2021-06-14 18:35:00|199625|199575|199609.2|199559.2|199683|199582.7|199584|199530.7|710
1623696000000|2021-06-14 18:40:00|199607.4|199557.4|199632.3|199582.3|199684|199589.8|199585.7|199487.4|697
1623696300000|2021-06-14 18:45:00|199632.6|199582.6|199712|199662|199762.7|199669|199624|199574|635
1623696600000|2021-06-14 18:50:00|199712.3|199662.3|199741.3|199691.3|199805|199711.4|199671.9|199576.5|759
1623696900000|2021-06-14 18:55:00|199743.4|199693.4|199775|199725|199866.8|199771.7|199743.2|199639.2|889
1623697200000|2021-06-14 19:00:00|199823.3|199673.3|199748.2|199598.2|199873.2|199776.9|199690.3|199587.6|841
1623697500000|2021-06-14 19:05:00|199748.8|199598.8|199744.4|199594.4|199775.9|199658.8|199690.5|199582.8|717
1623697800000|2021-06-14 19:10:00|199745.5|199595.5|199760.3|199610.3|199795.6|199703.2|199697.3|199595.1|678
1623698100000|2021-06-14 19:15:00|199761.3|199611.3|199783|199633|199817|199716.1|199701.8|199598.7|625
1623698400000|2021-06-14 19:20:00|199783.1|199633.1|199605.2|199555.2|199793|199689.4|199597.9|199502.4|624
1623698700000|2021-06-14 19:25:00|199606.9|199556.9|199526.1|199476.1|199658.6|199564.1|199520.8|199460.8|662
1623699000000|2021-06-14 19:30:00|199525.6|199475.6|199454.9|199404.9|199535.4|199485.4|199433.6|199337.6|624
1623699300000|2021-06-14 19:35:00|199453.3|199403.3|199538.8|199388.8|199594.6|199491.8|199411.6|199313.8|657
1623699600000|2021-06-14 19:40:00|199537|199387|199520|199370|199538.9|199414.9|199409.8|199305.4|615
1623699900000|2021-06-14 19:45:00|199519.1|199369.1|199539.4|199389.4|199550.5|199448.7|199460.2|199354|662
1623700200000|2021-06-14 19:50:00|199539.3|199389.3|199478.8|199328.8|199585.3|199452.9|199437.2|199325.8|656
1623700500000|2021-06-14 19:55:00|199476.6|199326.6|199556.7|199406.7|199584.2|199483.7|199428.5|199322.8|797
1623700800000|2021-06-14 20:00:00|199555.6|199405.6|199589.1|199439.1|199621|199508.7|199514.1|199399.1|718
1623701100000|2021-06-14 20:05:00|199583.9|199433.9|199612.4|199462.4|199637.4|199507.4|199555|199430.7|557
1623701400000|2021-06-14 20:10:00|199611.8|199461.8|199568.7|199418.7|199613.8|199463.8|199566.1|199416.1|468
1623701700000|2021-06-14 20:15:00|199569.7|199419.7|199603.4|199453.4|199620.5|199470.5|199539.8|199389.8|453
1623702000000|2021-06-14 20:20:00|199605.6|199455.6|199590.6|199440.6|199607.3|199457.3|199573.9|199423.9|469
1623702300000|2021-06-14 20:25:00|199591.4|199441.4|199619.8|199469.8|199647|199501.7|199551.7|199440.8|468
1623702600000|2021-06-14 20:30:00|199621.3|199471.3|199622.3|199472.3|199644|199494|199609.9|199459.9|395
1623702900000|2021-06-14 20:35:00|199621.9|199471.9|199611.8|199461.8|199626.6|199476.6|199594.8|199444.8|349
1623703200000|2021-06-14 20:40:00|199610.8|199460.8|199583.2|199433.2|199630.2|199480.2|199576|199426|484
1623703500000|2021-06-14 20:45:00|199582.7|199432.7|199573.7|199423.7|199601.5|199451.5|199556.6|199406.6|471
1623703800000|2021-06-14 20:50:00|199575.7|199425.7|199570|199420|199596.9|199446.9|199509.6|199359.6|516
1623704100000|2021-06-14 20:55:00|199575.9|199425.9|199775.8|199479.4|199783.5|199541.1|199560.6|199410.6|408
1623704400000|2021-06-14 21:00:00|199805.2|199508.2|199622.6|199472.6|199850.6|199553.6|199615.1|199465.1|70
1623704700000|2021-06-14 21:05:00|199622.2|199472.2|199592.4|199442.4|199677.6|199496.7|199570.8|199350.2|269
1623705000000|2021-06-14 21:10:00|199587.6|199437.6|199606.9|199456.9|199658|199470.7|199573.9|199330.8|117
1623705300000|2021-06-14 21:15:00|199600.7|199450.7|199666.4|199369.4|199673.3|199467|199555.1|199338|143
1623705600000|2021-06-14 21:20:00|199591.9|199441.9|199612.9|199462.9|199669.3|199469.8|199587|199356.6|135
1623705900000|2021-06-14 21:25:00|199612|199462|199580.2|199283.2|199666.1|199489.9|199553.2|199256.2|149
1623706200000|2021-06-14 21:30:00|199577.5|199280.5|199579.6|199282.6|199593.5|199385.2|199436.9|199194.1|254
1623706500000|2021-06-14 21:35:00|199580.2|199283.2|199569.9|199272.9|199592.5|199356.6|199487.2|199256|180
1623706800000|2021-06-14 21:40:00|199564.9|199267.9|199554.5|199275.7|199589.4|199350.9|199500.9|199240.3|182
1623707100000|2021-06-14 21:45:00|199569.9|199274.5|199648.9|199351.9|199706.9|199466.3|199494.7|199248|338
1623707400000|2021-06-14 21:50:00|199653.7|199356.7|199651.5|199354.5|199666|199432|199552.4|199308.8|284
1623707700000|2021-06-14 21:55:00|199647.6|199350.6|199641.4|199344.4|199663.5|199366.5|199609.6|199312.6|214
1623708000000|2021-06-14 22:00:00|199650.3|199353.3|199605.9|199455.9|199672.9|199455.9|199583.4|199333.2|486
1623708300000|2021-06-14 22:05:00|199586.3|199436.3|199547.6|199397.6|199663.6|199457|199498.4|199340.8|429
1623708600000|2021-06-14 22:10:00|199564|199414|199572.2|199422.2|199639.5|199438.9|199522.4|199307.6|552
1623708900000|2021-06-14 22:15:00|199563.1|199413.1|199574|199424|199630.7|199442.1|199558|199340.6|200
1623709200000|2021-06-14 22:20:00|199577.5|199427.5|199580.5|199430.5|199655.5|199444.7|199567.4|199356.5|202
1623709500000|2021-06-14 22:25:00|199581|199431|199596.3|199446.3|199654.2|199450.5|199555.1|199386.5|405
1623709800000|2021-06-14 22:30:00|199595.7|199445.7|199603.3|199453.3|199610.5|199460.5|199590.5|199440.5|366
1623710100000|2021-06-14 22:35:00|199601.3|199451.3|199631.7|199481.7|199633.7|199483.7|199599.4|199449.4|275
1623710400000|2021-06-14 22:40:00|199630.5|199480.5|199590.1|199440.1|199631.8|199481.8|199589.4|199439.4|301
1623710700000|2021-06-14 22:45:00|199588.3|199438.3|199585.1|199435.1|199599|199449|199584|199434|238
1623711000000|2021-06-14 22:50:00|199585.5|199435.5|199598.2|199448.2|199602.7|199452.7|199585.5|199435.5|276
1623711300000|2021-06-14 22:55:00|199598.1|199448.1|199568.5|199418.5|199600.4|199450.4|199568.5|199418.5|293
1623711600000|2021-06-14 23:00:00|199568.7|199418.7|199570.4|199420.4|199579.2|199429.2|199556.9|199406.9|298
1623711900000|2021-06-14 23:05:00|199568.9|199418.9|199566|199416|199575.3|199425.3|199553.7|199403.7|268
1623712200000|2021-06-14 23:10:00|199565.9|199415.9|199558.3|199408.3|199588.9|199438.9|199551|199401|324
1623712500000|2021-06-14 23:15:00|199557.6|199407.6|199546.6|199396.6|199572.1|199422.1|199534.7|199384.7|331
1623712800000|2021-06-14 23:20:00|199546.9|199396.9|199525.3|199375.3|199546.9|199396.9|199509.8|199359.8|302
1623713100000|2021-06-14 23:25:00|199526.7|199376.7|199516.5|199366.5|199538.2|199388.2|199503.4|199353.4|288
1623713400000|2021-06-14 23:30:00|199516.6|199366.6|199531.7|199381.7|199537.6|199387.6|199505.9|199355.9|300
1623713700000|2021-06-14 23:35:00|199530|199380|199496.5|199346.5|199535.5|199385.5|199488.1|199338.1|319
1623714000000|2021-06-14 23:40:00|199497|199347|199495.2|199345.2|199504|199354|199491.2|199341.2|281
1623714300000|2021-06-14 23:45:00|199494.7|199344.7|199510.6|199360.6|199546|199396|199471.5|199321.5|372
1623714600000|2021-06-14 23:50:00|199507.5|199357.5|199530.4|199380.4|199546.1|199396.1|199495|199345|388
1623714900000|2021-06-14 23:55:00|199528.2|199378.2|199531.5|199381.5|199548.3|199398.3|199520|199370|341
1623715200000|2021-06-15 00:00:00|199537.3|199387.3|199573|199423|199587.1|199437.1|199481.6|199331.6|685
1623715500000|2021-06-15 00:05:00|199571.6|199421.6|199500.6|199350.6|199575.5|199425.5|199477.3|199327.3|642
1623715800000|2021-06-15 00:10:00|199499.8|199349.8|199540.3|199390.3|199545.7|199395.7|199481.5|199331.5|499
1623716100000|2021-06-15 00:15:00|199539|199389|199503.8|199353.8|199541.1|199391.1|199481.3|199331.3|468
1623716400000|2021-06-15 00:20:00|199503.6|199353.6|199538.9|199388.9|199555|199405|199503|199353|444
1623716700000|2021-06-15 00:25:00|199539.2|199389.2|199508.9|199358.9|199550.2|199400.2|199495.9|199345.9|419
1623717000000|2021-06-15 00:30:00|199512.3|199362.3|199508.9|199358.9|199516.3|199366.3|199485.7|199335.7|383
1623717300000|2021-06-15 00:35:00|199508.4|199358.4|199509.7|199359.7|199515.4|199365.4|199495|199345|357
1623717600000|2021-06-15 00:40:00|199510.4|199360.4|199532.1|199382.1|199535.6|199385.6|199477.4|199327.4|411
1623717900000|2021-06-15 00:45:00|199531.7|199381.7|199599|199449|199600.8|199450.8|199529.6|199379.6|402
1623718200000|2021-06-15 00:50:00|199598.5|199448.5|199639.9|199489.9|199661|199511|199598.5|199448.5|512
1623718500000|2021-06-15 00:55:00|199637.9|199487.9|199646.1|199496.1|199648.8|199498.8|199591.6|199441.6|588
1623718800000|2021-06-15 01:00:00|199642.2|199492.2|199560.3|199410.3|199650.6|199500.6|199546.2|199396.2|706
1623719100000|2021-06-15 01:05:00|199560|199410|199519.9|199369.9|199583.6|199433.6|199519.9|199369.9|610
1623719400000|2021-06-15 01:10:00|199519.6|199369.6|199517|199367|199564.8|199414.8|199512.7|199362.7|539
1623719700000|2021-06-15 01:15:00|199516.6|199366.6|199413.7|199263.7|199547.8|199397.8|199411.8|199261.8|708
1623720000000|2021-06-15 01:20:00|199413.9|199263.9|199422.2|199272.2|199449.2|199299.2|199396.4|199246.4|662
1623720300000|2021-06-15 01:25:00|199423.6|199273.6|199391.7|199241.7|199434.8|199284.8|199371.4|199221.4|621
1623720600000|2021-06-15 01:30:00|199391.9|199241.9|199486.7|199336.7|199501.7|199351.7|199391.9|199241.9|696
1623720900000|2021-06-15 01:35:00|199494.3|199344.3|199481.1|199331.1|199495.2|199345.2|199464.9|199314.9|666
1623721200000|2021-06-15 01:40:00|199481.2|199331.2|199521.8|199371.8|199530.4|199380.4|199468.2|199318.2|620
1623721500000|2021-06-15 01:45:00|199523.5|199373.5|199567.2|199417.2|199617|199467|199514|199364|712
1623721800000|2021-06-15 01:50:00|199567|199417|199582.5|199432.5|199627.1|199477.1|199527.8|199377.8|628
1623722100000|2021-06-15 01:55:00|199582.6|199432.6|199629.3|199479.3|199639.8|199489.8|199581.4|199431.4|599
1623722400000|2021-06-15 02:00:00|199629.4|199479.4|199693.6|199543.6|199708.9|199558.9|199629.4|199479.4|662
1623722700000|2021-06-15 02:05:00|199693.2|199543.2|199636.7|199486.7|199701|199551|199631.7|199481.7|552
1623723000000|2021-06-15 02:10:00|199631.6|199481.6|199610.2|199460.2|199650.3|199500.3|199595.4|199445.4|507
1623723300000|2021-06-15 02:15:00|199609.5|199459.5|199613|199463|199634.9|199484.9|199595.4|199445.4|495
1623723600000|2021-06-15 02:20:00|199612.7|199462.7|199584.6|199434.6|199648.1|199498.1|199573.9|199423.9|536
1623723900000|2021-06-15 02:25:00|199585|199435|199570.1|199420.1|199597.9|199447.9|199556.1|199406.1|514
1623724200000|2021-06-15 02:30:00|199570.5|199420.5|199610.6|199460.6|199621.3|199471.3|199557|199407|501
1623724500000|2021-06-15 02:35:00|199610.2|199460.2|199558.3|199408.3|199622.6|199472.6|199551.8|199401.8|512
1623724800000|2021-06-15 02:40:00|199558.4|199408.4|199572.7|199422.7|199590.7|199440.7|199541.2|199391.2|459
1623725100000|2021-06-15 02:45:00|199556.7|199406.7|199568.3|199418.3|199611.1|199461.1|199556.4|199406.4|434
1623725400000|2021-06-15 02:50:00|199567.6|199417.6|199602.6|199452.6|199612|199462|199561.6|199411.6|454
1623725700000|2021-06-15 02:55:00|199602.7|199452.7|199621.4|199471.4|199632|199482|199593.6|199443.6|457
1623726000000|2021-06-15 03:00:00|199621|199471|199615.2|199465.2|199648.2|199498.2|199612.1|199462.1|397
1623726300000|2021-06-15 03:05:00|199614.4|199464.4|199647|199497|199659|199509|199612.6|199462.6|449
1623726600000|2021-06-15 03:10:00|199647.1|199497.1|199648.5|199498.5|199654.7|199504.7|199635.2|199485.2|366
1623726900000|2021-06-15 03:15:00|199648.1|199498.1|199645.5|199495.5|199652.3|199502.3|199636.1|199486.1|460
1623727200000|2021-06-15 03:20:00|199645.3|199495.3|199614.3|199464.3|199658.9|199508.9|199603.3|199453.3|413
1623727500000|2021-06-15 03:25:00|199613.5|199463.5|199613.9|199463.9|199619.6|199469.6|199597.9|199447.9|362
1623727800000|2021-06-15 03:30:00|199615.6|199465.6|199556|199406|199615.6|199465.6|199555.3|199405.3|411
1623728100000|2021-06-15 03:35:00|199555.9|199405.9|199567.6|199417.6|199577.4|199427.4|199538.2|199388.2|430
1623728400000|2021-06-15 03:40:00|199568.1|199418.1|199575.2|199425.2|199583.7|199433.7|199555.8|199405.8|352
1623728700000|2021-06-15 03:45:00|199574.1|199424.1|199527.9|199377.9|199580.6|199430.6|199526.4|199376.4|433
1623729000000|2021-06-15 03:50:00|199528.1|199378.1|199537.6|199387.6|199545.4|199447|199493.8|199370.9|332
1623729300000|2021-06-15 03:55:00|199538.5|199388.5|199497|199347|199552|199440|199478.7|199328.7|503
1623729600000|2021-06-15 04:00:00|199499|199349|199455.4|199305.4|199499|199349|199432|199282|496
1623729900000|2021-06-15 04:05:00|199451.7|199301.7|199439.2|199289.2|199455.2|199305.2|199419.7|199269.7|418
1623730200000|2021-06-15 04:10:00|199438.3|199288.3|199447.4|199297.4|199452.3|199302.3|199432.2|199282.2|381
1623730500000|2021-06-15 04:15:00|199447.3|199297.3|199465.9|199315.9|199492.1|199342.1|199440.9|199290.9|355
1623730800000|2021-06-15 04:20:00|199467.1|199317.1|199484.1|199334.1|199503.9|199353.9|199461.8|199311.8|314
1623731100000|2021-06-15 04:25:00|199483.8|199333.8|199481.7|199331.7|199495.2|199345.2|199476.5|199326.5|239
1623731400000|2021-06-15 04:30:00|199485.8|199335.8|199484.4|199334.4|199497.2|199347.2|199479.1|199329.1|269
1623731700000|2021-06-15 04:35:00|199483.3|199333.3|199493.4|199343.4|199499.4|199349.4|199481.2|199331.2|348
1623732000000|2021-06-15 04:40:00|199492|199342|199436.9|199286.9|199494.9|199344.9|199436.9|199286.9|364
1623732300000|2021-06-15 04:45:00|199439|199289|199440.2|199290.2|199447|199297|199427.5|199277.5|402
1623732600000|2021-06-15 04:50:00|199438.5|199288.5|199440.6|199290.6|199444.9|199294.9|199426.5|199276.5|351
1623732900000|2021-06-15 04:55:00|199442.4|199292.4|199437.5|199287.5|199445.8|199295.8|199431.4|199281.4|344
1623733200000|2021-06-15 05:00:00|199437.1|199287.1|199452.4|199302.4|199474.2|199324.2|199434.1|199284.1|427
1623733500000|2021-06-15 05:05:00|199453.4|199303.4|199487.1|199337.1|199505.1|199355.1|199435.1|199285.1|433
1623733800000|2021-06-15 05:10:00|199486.8|199336.8|199443.2|199293.2|199495.4|199345.4|199442.1|199292.1|414
1623734100000|2021-06-15 05:15:00|199441.6|199291.6|199411.2|199261.2|199445.5|199295.5|199407.7|199257.7|337
1623734400000|2021-06-15 05:20:00|199413.3|199263.3|199410.7|199260.7|199425.5|199275.5|199398.2|199248.2|379
1623734700000|2021-06-15 05:25:00|199409.6|199259.6|199406.9|199256.9|199420.6|199270.6|199396.8|199246.8|322
1623735000000|2021-06-15 05:30:00|199408.5|199258.5|199357.5|199207.5|199409.3|199259.3|199309.4|199159.4|579
1623735300000|2021-06-15 05:35:00|199356.7|199206.7|199317.4|199167.4|199375.2|199225.2|199311.3|199161.3|432
1623735600000|2021-06-15 05:40:00|199317.3|199167.3|199312.3|199162.3|199330.8|199180.8|199286|199136|389
1623735900000|2021-06-15 05:45:00|199311.7|199161.7|199272.6|199122.6|199311.7|199161.7|199261.5|199111.5|359
1623736200000|2021-06-15 05:50:00|199272.5|199122.5|199241.7|199091.7|199286.6|199136.6|199234.1|199084.1|514
1623736500000|2021-06-15 05:55:00|199241|199091|199199.5|199049.5|199245.2|199095.2|199189.1|199039.1|529
1623736800000|2021-06-15 06:00:00|199198.5|199048.5|199237|199087|199256.5|199106.5|199180.9|199030.9|799
1623737100000|2021-06-15 06:05:00|199238.4|199088.4|199151.4|199001.4|199246.1|199096.1|199147|198997|763
1623737400000|2021-06-15 06:10:00|199151.1|199001.1|199157|199007|199168.5|199018.5|199117.5|198967.5|699
1623737700000|2021-06-15 06:15:00|199157.3|199007.3|199194|199044|199209.4|199059.4|199113.3|198963.3|691
1623738000000|2021-06-15 06:20:00|199192.5|199042.5|199330.3|199180.3|199349.3|199199.3|199191.6|199041.6|784
1623738300000|2021-06-15 06:25:00|199330.9|199180.9|199165.2|199015.2|199342.6|199192.6|199149.9|198999.9|730
1623738600000|2021-06-15 06:30:00|199171|199021|199323.6|199173.6|199331.9|199181.9|199146.9|198996.9|747
1623738900000|2021-06-15 06:35:00|199324.2|199174.2|199198.6|199048.6|199341.3|199191.3|199146.8|198996.8|752
1623739200000|2021-06-15 06:40:00|199198.1|199048.1|199164.1|199014.1|199241.9|199091.9|199160.1|199010.1|714
1623739500000|2021-06-15 06:45:00|199163.4|199013.4|199178.4|199028.4|199218.4|199068.4|199146.1|198996.1|751
1623739800000|2021-06-15 06:50:00|199178.1|199028.1|199242.3|199092.3|199245.4|199095.4|199148|198998|703
1623740100000|2021-06-15 06:55:00|199242.2|199092.2|199304.8|199154.8|199328.6|199178.6|199221|199071|841
1623740400000|2021-06-15 07:00:00|199305|199155|199211.6|199061.6|199324.4|199174.4|199195.6|199045.6|872
1623740700000|2021-06-15 07:05:00|199210|199060|199080.4|198930.4|199216.5|199066.5|199051.6|198901.6|819
1623741000000|2021-06-15 07:10:00|199084.7|198934.7|198986.2|198836.2|199126.8|198976.8|198980.3|198830.3|834
1623741300000|2021-06-15 07:15:00|198988.2|198838.2|198992.5|198842.5|199046.4|198896.4|198950.4|198800.4|930
1623741600000|2021-06-15 07:20:00|198992.8|198842.8|199012|198862|199076.1|198926.1|198989.5|198839.5|822
1623741900000|2021-06-15 07:25:00|199011.4|198861.4|199045.5|198895.5|199060.8|198910.8|198952.3|198802.3|754
1623742200000|2021-06-15 07:30:00|199044.8|198894.8|199047.3|198897.3|199083.4|198933.4|198954.7|198804.7|774
1623742500000|2021-06-15 07:35:00|199047.5|198897.5|198989.3|198839.3|199066.2|198916.2|198976.5|198826.5|812
1623742800000|2021-06-15 07:40:00|198989.6|198839.6|198992|198842|198995.2|198845.2|198970.2|198820.2|622
1623743100000|2021-06-15 07:45:00|198991.1|198841.1|198938.3|198788.3|198991.1|198841.1|198914.5|198764.5|673
1623743400000|2021-06-15 07:50:00|198938.2|198788.2|198980.3|198830.3|198987.4|198837.4|198934.5|198784.5|732
1623743700000|2021-06-15 07:55:00|198980.2|198830.2|199053.4|198903.4|199053.4|198903.4|198926.8|198776.8|714
1623744000000|2021-06-15 08:00:00|199052.1|198902.1|199072.3|198922.3|199079|198929|199013.4|198863.4|779
1623744300000|2021-06-15 08:05:00|199073.9|198923.9|199054.5|198904.5|199124.6|198974.6|199053.9|198903.9|624
1623744600000|2021-06-15 08:10:00|199044.2|198894.2|199036.2|198886.2|199057.1|198907.1|199019|198869|687
1623744900000|2021-06-15 08:15:00|199036.1|198886.1|199230.3|199080.3|199232|199082|199029.6|198879.6|697
1623745200000|2021-06-15 08:20:00|199227.3|199077.3|199247.1|199097.1|199361.9|199211.9|199225.6|199075.6|776
1623745500000|2021-06-15 08:25:00|199249.4|199099.4|199182.1|199032.1|199252.9|199102.9|199149.1|198999.1|703
1623745800000|2021-06-15 08:30:00|199182|199032|199255|199105|199263.1|199113.1|199165.6|199015.6|673
1623746100000|2021-06-15 08:35:00|199255.3|199105.3|199226.8|199076.8|199290.5|199140.5|199218|199068|686
1623746400000|2021-06-15 08:40:00|199226.6|199076.6|199269.9|199119.9|199273.3|199123.3|199217.1|199067.1|677
1623746700000|2021-06-15 08:45:00|199269.8|199119.8|199263.2|199113.2|199307.1|199157.1|199247|199097|775
1623747000000|2021-06-15 08:50:00|199262.6|199112.6|199198.5|199048.5|199268.7|199118.7|199196|199046|657
1623747300000|2021-06-15 08:55:00|199197.9|199047.9|199208.8|199058.8|199232.1|199082.1|199162|199012|770
1623747600000|2021-06-15 09:00:00|199224.5|199074.5|199301.4|199151.4|199351.2|199201.2|199224.5|199074.5|952
1623747900000|2021-06-15 09:05:00|199301.8|199151.8|199307.8|199157.8|199378.4|199228.4|199288.1|199138.1|853
1623748200000|2021-06-15 09:10:00|199309|199159|199339.4|199189.4|199343.9|199193.9|199261.4|199111.4|704
1623748500000|2021-06-15 09:15:00|199340|199190|199278.7|199128.7|199340|199190|199259.8|199109.8|658
1623748800000|2021-06-15 09:20:00|199283.3|199133.3|199267.3|199117.3|199291|199141|199243.8|199093.8|621
1623749100000|2021-06-15 09:25:00|199269.9|199119.9|199359.9|199209.9|199359.9|199209.9|199241.8|199091.8|786
1623749400000|2021-06-15 09:30:00|199360.1|199210.1|199400.3|199250.3|199405.5|199255.5|199356.8|199206.8|711
1623749700000|2021-06-15 09:35:00|199399.8|199249.8|199359.9|199209.9|199467.9|199317.9|199348.3|199198.3|700
1623750000000|2021-06-15 09:40:00|199356.4|199206.4|199308.3|199158.3|199360.3|199210.3|199298.8|199148.8|660
1623750300000|2021-06-15 09:45:00|199306.1|199156.1|199394.5|199244.5|199419.2|199269.2|199291.5|199141.5|749
1623750600000|2021-06-15 09:50:00|199404.9|199254.9|199474.1|199324.1|199541.7|199391.7|199404.9|199254.9|821
1623750900000|2021-06-15 09:55:00|199478.1|199328.1|199755.6|199605.6|199780.4|199630.4|199478.1|199328.1|938
1623751200000|2021-06-15 10:00:00|199752.7|199602.7|199718|199568|199773.6|199623.6|199660.5|199532.5|638
1623751500000|2021-06-15 10:05:00|199719.4|199569.4|199705.5|199555.5|199743.2|199598.1|199639.9|199534|700
1623751800000|2021-06-15 10:10:00|199705.8|199555.8|199706.4|199556.4|199726.6|199576.6|199635.4|199485.4|688
1623752100000|2021-06-15 10:15:00|199705.9|199555.9|199722.2|199572.2|199725.5|199613.7|199643.2|199493.2|727
1623752400000|2021-06-15 10:20:00|199722.1|199572.1|199695.4|199545.4|199762.8|199636.8|199681.1|199543.8|628
1623752700000|2021-06-15 10:25:00|199696.9|199546.9|199534.6|199384.6|199697.9|199547.9|199515.4|199365.4|810
1623753000000|2021-06-15 10:30:00|199533.2|199383.2|199491.8|199341.8|199562.3|199412.3|199469.7|199319.7|753
1623753300000|2021-06-15 10:35:00|199490.2|199340.2|199557.5|199407.5|199567.1|199417.1|199457.7|199307.7|820
1623753600000|2021-06-15 10:40:00|199556.6|199406.6|199547.2|199397.2|199564.2|199414.2|199461.5|199311.5|798
1623753900000|2021-06-15 10:45:00|199548.1|199398.1|199588.2|199438.2|199625.5|199475.5|199534.4|199384.4|777
1623754200000|2021-06-15 10:50:00|199587.7|199437.7|199584.7|199434.7|199646.6|199496.6|199545.7|199395.7|732
1623754500000|2021-06-15 10:55:00|199584.5|199434.5|199490.8|199340.8|199617.2|199467.2|199489.6|199339.6|758
1623754800000|2021-06-15 11:00:00|199495.5|199345.5|199532.9|199382.9|199537.2|199430.6|199466.9|199316.9|746
1623755100000|2021-06-15 11:05:00|199530.8|199380.8|199489.1|199339.1|199564.7|199445.2|199485.7|199335.7|626
1623755400000|2021-06-15 11:10:00|199489.2|199339.2|199419.1|199269.1|199494.2|199344.2|199324|199222|734
1623755700000|2021-06-15 11:15:00|199419.2|199269.2|199388.2|199238.2|199437.5|199320.2|199334.3|199215.3|662
1623756000000|2021-06-15 11:20:00|199384.7|199234.7|199558.7|199408.7|199576.7|199426.7|199334|199232.6|788
1623756300000|2021-06-15 11:25:00|199559.3|199409.3|199624.9|199474.9|199639.9|199524.8|199528.4|199378.4|797
1623756600000|2021-06-15 11:30:00|199625.5|199475.5|199783.3|199633.3|199792|199689.1|199557.9|199457.3|744
1623756900000|2021-06-15 11:35:00|199783.5|199633.5|199849.7|199699.7|199860.4|199756.1|199677.4|199563|719
1623757200000|2021-06-15 11:40:00|199849.6|199699.6|199858|199708|199881.9|199777.1|199775.6|199669.3|660
1623757500000|2021-06-15 11:45:00|199857.9|199707.9|199853.7|199803.7|199888.1|199805.9|199801.8|199697|780
1623757800000|2021-06-15 11:50:00|199854.2|199804.2|199838|199688|199913.4|199812|199793.1|199679.5|742
1623758100000|2021-06-15 11:55:00|199838.7|199688.7|199898|199748|199911.5|199809.7|199829.4|199679.4|709
1623758400000|2021-06-15 12:00:00|199901.2|199751.2|199940|199790|199977.3|199875.4|199845.6|199734.4|839
1623758700000|2021-06-15 12:05:00|199937.3|199787.3|199913.1|199763.1|199973.5|199869|199778.9|199677.3|820
1623759000000|2021-06-15 12:10:00|199913.5|199763.5|199923.1|199773.1|199939.6|199833.2|199827|199727.5|623
1623759300000|2021-06-15 12:15:00|199874.1|199824.1|199874.9|199724.9|199928.3|199827.9|199736.3|199648|724
1623759600000|2021-06-15 12:20:00|199876|199726|199648.2|199498.2|199886.3|199786.3|199558.9|199460.8|837
1623759900000|2021-06-15 12:25:00|199648.3|199498.3|199661|199511|199684.3|199546.4|199498.5|199397.6|790
1623760200000|2021-06-15 12:30:00|199664.6|199514.6|199626.7|199576.7|199900.2|199750.2|199605.9|199428.2|969
1623760500000|2021-06-15 12:35:00|199670.7|199520.7|199912.3|199762.3|199948|199845.7|199545.3|199452.5|927
1623760800000|2021-06-15 12:40:00|199910.9|199760.9|199908.5|199758.5|199958.2|199856.5|199832.3|199721.4|856
1623761100000|2021-06-15 12:45:00|199905.2|199755.2|199852.8|199702.8|199972.5|199871.1|199802.1|199699.1|919
1623761400000|2021-06-15 12:50:00|199850.5|199700.5|199992.1|199842.1|200044.7|199945.4|199776.2|199659.8|933
1623761700000|2021-06-15 12:55:00|199992.2|199842.2|199986.2|199836.2|200040|199931.4|199942.3|199792.3|919
1623762000000|2021-06-15 13:00:00|199990.3|199840.3|200193.6|200043.6|200241.4|200134.7|199919.4|199803.4|882
1623762300000|2021-06-15 13:05:00|200190.4|200040.4|200174.6|200024.6|200195.6|200079.1|200049.7|199946.6|861
1623762600000|2021-06-15 13:10:00|200172.4|200022.4|200009.2|199859.2|200180|200079.4|200002.7|199852.7|817
1623762900000|2021-06-15 13:15:00|200006.4|199856.4|199941|199791|200054.3|199910.9|199866.1|199762.7|750
1623763200000|2021-06-15 13:20:00|199939.9|199789.9|199938.7|199788.7|199959.6|199852.1|199755.5|199649.8|888
1623763500000|2021-06-15 13:25:00|199931.3|199781.3|199992.8|199842.8|199993|199893.7|199815.7|199717.1|785
1623763800000|2021-06-15 13:30:00|199995.2|199845.2|200155.6|200005.6|200182.7|200085.7|199938.5|199838.9|779
1623764100000|2021-06-15 13:35:00|200161|200011|200045.9|199995.9|200164.6|200072.3|200044.4|199947.2|745
1623764400000|2021-06-15 13:40:00|200038.5|199988.5|200146|199996|200146|200036.3|199985.3|199884.1|731
1623764700000|2021-06-15 13:45:00|200145.1|199995.1|200481.1|200331.1|200508.8|200406.3|200129.2|199990.2|747
1623765000000|2021-06-15 13:50:00|200495.8|200345.8|200457.3|200307.3|200496.1|200408.7|200337|200240.6|775
1623765300000|2021-06-15 13:55:00|200458.2|200308.2|200426.6|200276.6|200460.4|200360.1|200334.5|200237.2|961
1623765600000|2021-06-15 14:00:00|200426.9|200276.9|200381.9|200331.9|200479.6|200372|200314.5|200210.7|945
1623765900000|2021-06-15 14:05:00|200384.1|200334.1|200796.5|200646.5|200811.2|200693.9|200363.9|200268.4|1026
1623766200000|2021-06-15 14:10:00|200798.7|200648.7|200952.6|200902.6|200960.4|200903.7|200696.1|200597.9|990
1623766500000|2021-06-15 14:15:00|200952.1|200902.1|201080|201030|201118.8|201030.7|200848.4|200749.3|1034
1623766800000|2021-06-15 14:20:00|201078.7|201028.7|201311.4|201261.4|201524.2|201435.5|201017|200922.5|998
1623767100000|2021-06-15 14:25:00|201307|201257|201299.8|201149.8|201392.1|201293.6|201183.8|201083.7|956
1623767400000|2021-06-15 14:30:00|201299.4|201149.4|201470.9|201320.9|201507.2|201399.2|201248.5|201148.5|959
1623767700000|2021-06-15 14:35:00|201470.2|201320.2|201422.9|201372.9|201692.6|201579.2|201418.1|201320.2|984
1623768000000|2021-06-15 14:40:00|201422.3|201372.3|201464.6|201314.6|201520.9|201424.1|201341.8|201240.8|1033
1623768300000|2021-06-15 14:45:00|201466.2|201316.2|201180.7|201030.7|201481.9|201378.4|201134.4|201030|920
1623768600000|2021-06-15 14:50:00|201181.5|201031.5|201055.8|201005.8|201220.3|201118.5|201053|200961.4|997
1623768900000|2021-06-15 14:55:00|201046.3|200996.3|201030.2|200980.2|201152.7|201062.2|201020.1|200925.9|1067
1623769200000|2021-06-15 15:00:00|201029.6|200979.6|201201.7|201051.7|201277.6|201181.3|201012.2|200917.4|989
1623769500000|2021-06-15 15:05:00|201202.9|201052.9|201360.1|201210.1|201369.6|201246.6|201112.6|201024.5|856
1623769800000|2021-06-15 15:10:00|201357.7|201207.7|201412.7|201362.7|201468.1|201380.9|201266.5|201162.8|861
1623770100000|2021-06-15 15:15:00|201410.5|201360.5|201411.8|201361.8|201518.7|201421.2|201349.2|201284.9|951
1623770400000|2021-06-15 15:20:00|201411.9|201361.9|201528.2|201478.2|201576.7|201507.7|201406.8|201308.1|868
1623770700000|2021-06-15 15:25:00|201526.7|201476.7|201367.1|201317.1|201559.4|201483.4|201356|201306|845
1623771000000|2021-06-15 15:30:00|201365.7|201315.7|201480.8|201430.8|201558|201465.2|201365.7|201315.7|838
1623771300000|2021-06-15 15:35:00|201531.1|201381.1|201475.7|201425.7|201534.7|201461|201457|201359.8|836
1623771600000|2021-06-15 15:40:00|201475|201425|201618.9|201568.9|201679|201579.8|201464.3|201414.3|856
1623771900000|2021-06-15 15:45:00|201619.1|201569.1|201818.4|201668.4|201853.5|201776.8|201585.8|201484.9|868
1623772200000|2021-06-15 15:50:00|201771.3|201721.3|201911.7|201861.7|201993.5|201870|201763.1|201671.3|864
1623772500000|2021-06-15 15:55:00|201906.1|201856.1|201743.6|201693.6|202012.5|201915.3|201657|201557.3|1005
1623772800000|2021-06-15 16:00:00|201742.2|201692.2|201766|201716|201800.2|201725.6|201648.9|201566.5|913
1623773100000|2021-06-15 16:05:00|201767.1|201717.1|201786.6|201736.6|201846.5|201762.1|201740.2|201663.6|962
1623773400000|2021-06-15 16:10:00|201786.7|201736.7|201583.5|201533.5|201829.9|201740|201564.9|201465.4|860
1623773700000|2021-06-15 16:15:00|201613.4|201563.4|201444.6|201394.6|201634.3|201565.4|201444.4|201359|919
1623774000000|2021-06-15 16:20:00|201445|201395|201377.2|201327.2|201482.2|201432.2|201349.2|201258|974
1623774300000|2021-06-15 16:25:00|201377.3|201327.3|201381.4|201331.4|201494.9|201444.9|201355.7|201305.7|939
1623774600000|2021-06-15 16:30:00|201380.5|201330.5|201505.4|201455.4|201562.4|201465.5|201355.6|201303.3|818
1623774900000|2021-06-15 16:35:00|201505.5|201455.5|201478.4|201328.4|201561.4|201464.9|201357.3|201257.8|861
1623775200000|2021-06-15 16:40:00|201478.1|201328.1|201416.8|201366.8|201491.5|201421.8|201385.2|201319.7|848
1623775500000|2021-06-15 16:45:00|201417.2|201367.2|201413.5|201363.5|201452.3|201372.2|201369.3|201301|915
1623775800000|2021-06-15 16:50:00|201414.4|201364.4|201417|201367|201422.2|201372.2|201358.6|201308.6|909
1623776100000|2021-06-15 16:55:00|201417.2|201367.2|201313.9|201263.9|201419.7|201369.7|201313.3|201263.3|812
1623776400000|2021-06-15 17:00:00|201315.7|201265.7|201196.8|201146.8|201361.7|201265.7|201156|201063.9|838
1623776700000|2021-06-15 17:05:00|201198.4|201148.4|201318.1|201268.1|201384.4|201288.2|201142.2|201050.5|783
1623777000000|2021-06-15 17:10:00|201366.9|201216.9|201319.2|201269.2|201391.3|201297.9|201300.8|201205.6|751
1623777300000|2021-06-15 17:15:00|201315.6|201265.6|201294.4|201244.4|201391|201298.3|201282.3|201195.5|670
1623777600000|2021-06-15 17:20:00|201294.5|201244.5|201151.7|201101.7|201366.3|201267.9|201151.7|201068.4|700
1623777900000|2021-06-15 17:25:00|201152|201102|201148.5|201098.5|201227.8|201148.9|201107.9|200998.9|714
1623778200000|2021-06-15 17:30:00|201149.3|201099.3|201102.4|201052.4|201166.1|201102.2|201099.7|201011.8|583
1623778500000|2021-06-15 17:35:00|201101|201051|201151.6|201101.6|201192.4|201142.4|201088.4|201038.4|670
1623778800000|2021-06-15 17:40:00|201152.8|201102.8|201232|201182|201280.4|201206.2|201142.7|201079.1|718
1623779100000|2021-06-15 17:45:00|201230.8|201180.8|201100.3|201050.3|201267.5|201209.5|201072.5|200980.4|779
1623779400000|2021-06-15 17:50:00|201100.1|201050.1|201053.4|201003.4|201107|201057|200998.2|200932.4|778
1623779700000|2021-06-15 17:55:00|201055.3|201005.3|201110.8|201060.8|201165.2|201078.4|201039|200989|682
1623780000000|2021-06-15 18:00:00|201111.9|201061.9|201151.8|201101.8|201193.2|201111.2|201061.3|200979.7|677
1623780300000|2021-06-15 18:05:00|201152.2|201102.2|201062.5|201012.5|201198.9|201115|201061|200974.3|720
1623780600000|2021-06-15 18:10:00|201062.7|201012.7|200961.5|200911.5|201119.9|201032.9|200892.6|200842.6|822
1623780900000|2021-06-15 18:15:00|200961.3|200911.3|200896.2|200846.2|200984.2|200929.9|200882.8|200787.8|706
1623781200000|2021-06-15 18:20:00|200896.4|200846.4|200819|200769|200932.7|200855|200768.2|200671.4|773
1623781500000|2021-06-15 18:25:00|200820.4|200770.4|200954.1|200904.1|200976.1|200909.1|200779.1|200704.5|808
1623781800000|2021-06-15 18:30:00|200953.9|200903.9|200959.8|200909.8|201075.8|200975.3|200947.7|200860.1|687
1623782100000|2021-06-15 18:35:00|200954|200904|200977.2|200927.2|200998.9|200930.5|200908.3|200821.2|751
1623782400000|2021-06-15 18:40:00|200980.3|200930.3|200931.5|200881.5|201003.5|200930.3|200916|200817.5|610
1623782700000|2021-06-15 18:45:00|200931.4|200881.4|200851.3|200701.3|200995.5|200891|200785.3|200679.7|704
1623783000000|2021-06-15 18:50:00|200851.5|200701.5|200611.2|200561.2|200851.5|200737.9|200601|200513|754
1623783300000|2021-06-15 18:55:00|200610.6|200560.6|200645.2|200595.2|200708.4|200615.7|200584|200506.2|813
1623783600000|2021-06-15 19:00:00|200646.4|200596.4|200805.4|200755.4|200862.9|200764.7|200642.6|200576.7|749
1623783900000|2021-06-15 19:05:00|200806.6|200756.6|200728.9|200578.9|200854.7|200756.7|200640.2|200554.6|703
1623784200000|2021-06-15 19:10:00|200680.3|200630.3|200761|200711|200816.5|200712.9|200658.6|200569.2|665
1623784500000|2021-06-15 19:15:00|200758.4|200708.4|200722.9|200572.9|200847.8|200773.3|200702.3|200566.9|696
1623784800000|2021-06-15 19:20:00|200723.6|200573.6|200724.7|200674.7|200806.6|200700.8|200650|200562.2|687
1623785100000|2021-06-15 19:25:00|200724.5|200674.5|200729.4|200579.4|200746|200684.5|200623.1|200524.3|687
1623785400000|2021-06-15 19:30:00|200730.8|200580.8|200636.2|200586.2|200730.8|200646.3|200622.2|200529.8|801
1623785700000|2021-06-15 19:35:00|200636.5|200586.5|200656.5|200506.5|200697.7|200593.8|200587.1|200486.5|643
1623786000000|2021-06-15 19:40:00|200654.8|200504.8|200441.2|200391.2|200656.6|200554.5|200380.1|200306|713
1623786300000|2021-06-15 19:45:00|200442|200392|200252.8|200202.8|200491.4|200392.8|200250|200163.6|729
1623786600000|2021-06-15 19:50:00|200257.2|200207.2|200319.1|200169.1|200369|200257.1|200235.1|200162.7|783
1623786900000|2021-06-15 19:55:00|200320.5|200170.5|200262.1|200112.1|200426.2|200276.2|200243.1|200112.1|818
1623787200000|2021-06-15 20:00:00|200263.1|200113.1|200402.8|200252.8|200477.5|200327.5|200256.9|200106.9|779
1623787500000|2021-06-15 20:05:00|200405|200255|200363.8|200213.8|200408.7|200264|200225.3|200075.3|651
1623787800000|2021-06-15 20:10:00|200363.4|200213.4|200396.4|200246.4|200402.8|200301.2|200336.7|200211.7|588
1623788100000|2021-06-15 20:15:00|200397.5|200247.5|200416.4|200266.4|200468|200318|200396.7|200246.7|406
1623788400000|2021-06-15 20:20:00|200416.6|200266.6|200419.8|200269.8|200428.8|200318.7|200367|200234.6|355
1623788700000|2021-06-15 20:25:00|200422.4|200272.4|200417.4|200267.4|200473.8|200323.8|200386.6|200236.6|426
1623789000000|2021-06-15 20:30:00|200421.2|200271.2|200382.6|200232.6|200428.2|200278.2|200377.2|200227.2|471
1623789300000|2021-06-15 20:35:00|200382.5|200232.5|200297.6|200147.6|200382.5|200232.5|200250.4|200139.7|472
1623789600000|2021-06-15 20:40:00|200297.3|200147.3|200180.9|200030.9|200320|200170|200169.8|200019.8|472
1623789900000|2021-06-15 20:45:00|200179|200029|200192.6|200042.6|200193.8|200043.8|200095.6|199945.6|512
1623790200000|2021-06-15 20:50:00|200182.3|200032.3|200251|200101|200255.8|200105.8|200160|200010|589
1623790500000|2021-06-15 20:55:00|200254.8|200104.8|200403.7|200111.2|200420.9|200217.5|200214.5|200064.5|509
1623790800000|2021-06-15 21:00:00|200466.6|200169.6|200449|200152|200502.7|200205.7|200424.4|200127.4|77
1623791100000|2021-06-15 21:05:00|200452.3|200155.3|200453.2|200156.2|200507.6|200210.6|200407.9|200110.9|148
1623791400000|2021-06-15 21:10:00|200434.5|200137.5|200462.1|200165.1|200505.8|200208.8|200370.5|200073.5|184
1623791700000|2021-06-15 21:15:00|200461.7|200164.7|200450.4|200153.4|200491.1|200194.1|200408.2|200111.2|153
1623792000000|2021-06-15 21:20:00|200441.1|200144.1|200439.4|200142.4|200482.5|200185.5|200403.9|200106.9|123
1623792300000|2021-06-15 21:25:00|200426.5|200129.5|200403.1|200106.1|200482.4|200185.4|200397.7|200100.7|143
1623792600000|2021-06-15 21:30:00|200402.8|200105.8|200476.9|200179.9|200495.4|200198.4|200391|200094|225
1623792900000|2021-06-15 21:35:00|200475.1|200178.1|200437.9|200140.9|200493.1|200196.1|200401.5|200104.5|168
1623793200000|2021-06-15 21:40:00|200446.3|200149.3|200417.7|200120.7|200469.6|200172.6|200413.1|200116.1|207
1623793500000|2021-06-15 21:45:00|200457.6|200160.6|200418.4|200268.4|200511.2|200300.2|200401.8|200104.8|323
1623793800000|2021-06-15 21:50:00|200480.2|200196.5|200417.4|200267.4|200506.5|200311.4|200394.1|200174.3|236
1623794100000|2021-06-15 21:55:00|200472.4|200175.4|200492.7|200195.7|200502.8|200307.8|200407.3|200171|224
1623794400000|2021-06-15 22:00:00|200488.6|200191.6|200353.8|200203.8|200502.4|200287.8|200319.8|200166|465
1623794700000|2021-06-15 22:05:00|200354.2|200204.2|200343.5|200193.5|200395.8|200245.8|200338.2|200188.2|268
1623795000000|2021-06-15 22:10:00|200345.7|200195.7|200411.7|200261.7|200438.2|200288.2|200340.4|200190.4|265
1623795300000|2021-06-15 22:15:00|200410.7|200260.7|200394.3|200244.3|200462.5|200312.5|200393.5|200243.5|261
1623795600000|2021-06-15 22:20:00|200412.3|200262.3|200392.7|200242.7|200438.7|200288.7|200387.1|200237.1|281
1623795900000|2021-06-15 22:25:00|200394.3|200244.3|200442.6|200292.6|200459.5|200309.5|200375|200225|281
1623796200000|2021-06-15 22:30:00|200452.7|200302.7|200431.9|200281.9|200480.1|200330.1|200408.1|200258.1|367
1623796500000|2021-06-15 22:35:00|200432|200282|200466.1|200316.1|200472.9|200322.9|200423.9|200273.9|351
1623796800000|2021-06-15 22:40:00|200460.3|200310.3|200401.1|200251.1|200469.4|200319.4|200401.1|200251.1|323
1623797100000|2021-06-15 22:45:00|200411.7|200261.7|200424.4|200274.4|200465.6|200315.6|200407.9|200257.9|272
1623797400000|2021-06-15 22:50:00|200423.9|200273.9|200415.1|200265.1|200441|200291|200411.5|200261.5|250
1623797700000|2021-06-15 22:55:00|200422.1|200272.1|200431.1|200281.1|200452|200302|200409.9|200259.9|221
1623798000000|2021-06-15 23:00:00|200429.8|200279.8|200400.3|200250.3|200448.7|200298.7|200400.1|200250.1|293
1623798300000|2021-06-15 23:05:00|200400.7|200250.7|200418.1|200268.1|200444.3|200294.3|200390.8|200240.8|360
1623798600000|2021-06-15 23:10:00|200417.8|200267.8|200496.5|200346.5|200509.6|200359.6|200412.9|200262.9|396
1623798900000|2021-06-15 23:15:00|200507.5|200357.5|200494.7|200344.7|200514.5|200364.5|200490.7|200340.7|343
1623799200000|2021-06-15 23:20:00|200494|200344|200500.1|200350.1|200521.2|200371.2|200486.7|200336.7|290
1623799500000|2021-06-15 23:25:00|200502.4|200352.4|200486.8|200336.8|200502.5|200352.5|200484.7|200334.7|210
1623799800000|2021-06-15 23:30:00|200486.5|200336.5|200492.7|200342.7|200514.5|200364.5|200483.2|200333.2|350
1623800100000|2021-06-15 23:35:00|200493.7|200343.7|200490.3|200340.3|200507.4|200357.4|200477.6|200327.6|319
1623800400000|2021-06-15 23:40:00|200491.6|200341.6|200482|200332|200508.2|200358.2|200477.4|200327.4|315
1623800700000|2021-06-15 23:45:00|200481.6|200331.6|200463.3|200313.3|200501.2|200351.2|200459.5|200309.5|350
1623801000000|2021-06-15 23:50:00|200460.1|200310.1|200415|200265|200482.2|200332.2|200412.1|200262.1|391
1623801300000|2021-06-15 23:55:00|200413.6|200263.6|200448.3|200298.3|200458.9|200308.9|200413.1|200263.1|273
1623801600000|2021-06-16 00:00:00|200448.4|200298.4|200474|200324|200493.9|200343.9|200427.3|200277.3|614
1623801900000|2021-06-16 00:05:00|200474.8|200324.8|200446.2|200296.2|200486.4|200336.4|200439|200289|472
1623802200000|2021-06-16 00:10:00|200445.9|200295.9|200524|200374|200529.3|200379.3|200442.8|200292.8|411
1623802500000|2021-06-16 00:15:00|200523.7|200373.7|200501.8|200351.8|200524|200374|200479.8|200329.8|550
1623802800000|2021-06-16 00:20:00|200501.9|200351.9|200438.1|200288.1|200505.5|200355.5|200430.9|200280.9|465
1623803100000|2021-06-16 00:25:00|200456.8|200306.8|200450.4|200300.4|200460.7|200310.7|200421|200271|490
1623803400000|2021-06-16 00:30:00|200450.5|200300.5|200449.9|200299.9|200459.4|200309.4|200435.8|200285.8|435
1623803700000|2021-06-16 00:35:00|200449.8|200299.8|200367.1|200217.1|200456.9|200306.9|200358|200208|533
1623804000000|2021-06-16 00:40:00|200368.1|200218.1|200404.7|200254.7|200419.6|200269.6|200362.1|200212.1|528
1623804300000|2021-06-16 00:45:00|200404.9|200254.9|200403.6|200253.6|200420.5|200270.5|200387.4|200237.4|488
1623804600000|2021-06-16 00:50:00|200403.2|200253.2|200437.2|200287.2|200457.6|200307.6|200400.5|200250.5|604
1623804900000|2021-06-16 00:55:00|200438.8|200288.8|200497.3|200347.3|200521.2|200371.2|200436.2|200286.2|583
1623805200000|2021-06-16 01:00:00|200497.1|200347.1|200490.9|200340.9|200509.7|200359.7|200479.5|200329.5|485
1623805500000|2021-06-16 01:05:00|200494.3|200344.3|200472.9|200322.9|200510.3|200360.3|200468.3|200318.3|457
1623805800000|2021-06-16 01:10:00|200471.6|200321.6|200436.9|200286.9|200498.5|200348.5|200436.9|200286.9|450
1623806100000|2021-06-16 01:15:00|200443.5|200293.5|200456.2|200306.2|200462.7|200312.7|200430.6|200280.6|556
1623806400000|2021-06-16 01:20:00|200459|200309|200405.3|200255.3|200459|200309|200399.5|200249.5|434
1623806700000|2021-06-16 01:25:00|200405.8|200255.8|200395.7|200245.7|200428.2|200278.2|200391.5|200241.5|452
1623807000000|2021-06-16 01:30:00|200397.6|200247.6|200369.7|200219.7|200403.1|200253.1|200331.3|200181.3|550
1623807300000|2021-06-16 01:35:00|200368.9|200218.9|200374.9|200224.9|200383.4|200233.4|200365.8|200215.8|496
1623807600000|2021-06-16 01:40:00|200366.9|200216.9|200497|200347|200502.6|200352.6|200359|200209|562
1623807900000|2021-06-16 01:45:00|200499.5|200349.5|200503.8|200353.8|200536.6|200386.6|200488.6|200338.6|551
1623808200000|2021-06-16 01:50:00|200503|200353|200497.7|200347.7|200537.8|200387.8|200447|200297|548
1623808500000|2021-06-16 01:55:00|200497.3|200347.3|200504.1|200354.1|200534.7|200384.7|200494|200344|468
1623808800000|2021-06-16 02:00:00|200504.9|200354.9|200530.3|200380.3|200543.3|200393.3|200504.9|200354.9|356
1623809100000|2021-06-16 02:05:00|200524.3|200374.3|200529.1|200379.1|200538.3|200388.3|200520.5|200370.5|284
1623809400000|2021-06-16 02:10:00|200528.7|200378.7|200532.1|200382.1|200533.6|200383.6|200523.1|200373.1|300
1623809700000|2021-06-16 02:15:00|200532|200382|200529.7|200379.7|200533.4|200383.4|200519.3|200369.3|356
1623810000000|2021-06-16 02:20:00|200530.6|200380.6|200529.9|200379.9|200532.2|200382.2|200518.4|200368.4|302
1623810300000|2021-06-16 02:25:00|200528|200378|200523.1|200373.1|200535.5|200385.5|200523.1|200373.1|275
1623810600000|2021-06-16 02:30:00|200524.4|200374.4|200526.9|200376.9|200531.9|200381.9|200520.2|200370.2|266
1623810900000|2021-06-16 02:35:00|200528|200378|200530|200380|200536.6|200422.5|200472.5|200371.9|257
1623811200000|2021-06-16 02:40:00|200531.1|200381.1|200468.2|200318.2|200535.2|200385.2|200451.4|200301.4|448
1623811500000|2021-06-16 02:45:00|200470.4|200320.4|200506|200356|200510.7|200360.7|200457|200307|450
1623811800000|2021-06-16 02:50:00|200506.1|200356.1|200513.8|200363.8|200518.5|200368.5|200499.8|200349.8|374
1623812100000|2021-06-16 02:55:00|200514.1|200364.1|200476.3|200326.3|200517.4|200367.4|200454.3|200304.3|487
1623812400000|2021-06-16 03:00:00|200476.5|200326.5|200495.4|200345.4|200508.4|200358.4|200473.2|200323.2|369
1623812700000|2021-06-16 03:05:00|200495.6|200345.6|200489|200339|200512.2|200362.2|200473.1|200323.1|328
1623813000000|2021-06-16 03:10:00|200489.7|200339.7|200506.1|200356.1|200519.2|200369.2|200487.9|200337.9|422
1623813300000|2021-06-16 03:15:00|200505.8|200355.8|200506.1|200356.1|200512.3|200362.3|200488.3|200338.3|441
1623813600000|2021-06-16 03:20:00|200507.8|200357.8|200492.8|200342.8|200512.2|200362.2|200484.5|200334.5|432
1623813900000|2021-06-16 03:25:00|200492.7|200342.7|200456.5|200306.5|200497.7|200347.7|200455.8|200305.8|340
1623814200000|2021-06-16 03:30:00|200456.4|200306.4|200467.5|200317.5|200471.8|200321.8|200447.6|200297.6|392
1623814500000|2021-06-16 03:35:00|200466|200316|200460.4|200310.4|200478.1|200328.1|200456.6|200306.6|312
1623814800000|2021-06-16 03:40:00|200461.9|200311.9|200455|200305|200469.5|200319.5|200435.4|200285.4|321
1623815100000|2021-06-16 03:45:00|200454.8|200304.8|200421.8|200271.8|200454.9|200304.9|200401.2|200251.2|401
1623815400000|2021-06-16 03:50:00|200421.2|200271.2|200400.2|200250.2|200430.1|200280.1|200397.9|200247.9|271
1623815700000|2021-06-16 03:55:00|200401.8|200251.8|200336.4|200186.4|200403.5|200253.5|200326.4|200176.4|336
1623816000000|2021-06-16 04:00:00|200336.7|200186.7|200302.2|200152.2|200337.3|200187.3|200274.3|200124.3|473
1623816300000|2021-06-16 04:05:00|200300.7|200150.7|200329.8|200179.8|200343.9|200193.9|200287.9|200137.9|426
1623816600000|2021-06-16 04:10:00|200336.8|200186.8|200333.7|200183.7|200373.4|200223.4|200324.5|200174.5|439
1623816900000|2021-06-16 04:15:00|200331|200181|200332.5|200182.5|200340.2|200190.2|200327.2|200177.2|425
1623817200000|2021-06-16 04:20:00|200332.9|200182.9|200329.8|200179.8|200343.5|200193.5|200322.5|200172.5|381
1623817500000|2021-06-16 04:25:00|200329.6|200179.6|200327.9|200177.9|200339.5|200189.5|200325.4|200175.4|315
1623817800000|2021-06-16 04:30:00|200332.5|200182.5|200334.4|200184.4|200345.7|200195.7|200321.3|200171.3|360
1623818100000|2021-06-16 04:35:00|200335.3|200185.3|200287.7|200137.7|200346.1|200196.1|200286.9|200136.9|403
1623818400000|2021-06-16 04:40:00|200289.5|200139.5|200298.8|200148.8|200305.4|200155.4|200277.9|200127.9|395
1623818700000|2021-06-16 04:45:00|200296.5|200146.5|200296.9|200146.9|200303.2|200153.2|200284.5|200134.5|404
1623819000000|2021-06-16 04:50:00|200297|200147|200295.6|200145.6|200305.4|200155.4|200282.6|200132.6|325
1623819300000|2021-06-16 04:55:00|200296.1|200146.1|200298.3|200148.3|200303.2|200153.2|200287.3|200137.3|334
1623819600000|2021-06-16 05:00:00|200298.8|200148.8|200297.8|200147.8|200326.5|200176.5|200252.8|200102.8|465
1623819900000|2021-06-16 05:05:00|200293.7|200143.7|200302.1|200152.1|200309.8|200159.8|200288.5|200138.5|348
1623820200000|2021-06-16 05:10:00|200301.5|200151.5|200304.9|200154.9|200311.4|200161.4|200294.6|200144.6|321
1623820500000|2021-06-16 05:15:00|200304|200154|200303.4|200153.4|200308.2|200158.2|200294.8|200144.8|360
1623820800000|2021-06-16 05:20:00|200300.8|200150.8|200303|200153|200308.2|200158.2|200297|200147|335
1623821100000|2021-06-16 05:25:00|200303.4|200153.4|200303.6|200153.6|200306.7|200156.7|200290.7|200140.7|361
1623821400000|2021-06-16 05:30:00|200303.1|200153.1|200300.4|200150.4|200306.9|200156.9|200290.7|200140.7|378
1623821700000|2021-06-16 05:35:00|200300.7|200150.7|200260.3|200110.3|200304.3|200154.3|200230.7|200080.7|401
1623822000000|2021-06-16 05:40:00|200260.4|200110.4|200240|200090|200265.8|200115.8|200236|200086|406
1623822300000|2021-06-16 05:45:00|200238.9|200088.9|200254.8|200104.8|200266|200116|200237.3|200087.3|490
1623822600000|2021-06-16 05:50:00|200255.5|200105.5|200220.4|200070.4|200258.9|200108.9|200182.8|200032.8|458
1623822900000|2021-06-16 05:55:00|200217.9|200067.9|200251.8|200101.8|200266.1|200116.1|200209.9|200059.9|401
1623823200000|2021-06-16 06:00:00|200252.3|200102.3|200225|200075|200266.9|200116.9|200205.3|200055.3|672
1623823500000|2021-06-16 06:05:00|200217.6|200067.6|200246|200096|200267.6|200117.6|200199.3|200049.3|685
1623823800000|2021-06-16 06:10:00|200242.4|200092.4|200299|200149|200305.3|200155.3|200185.2|200035.2|598
1623824100000|2021-06-16 06:15:00|200300.9|200150.9|200323.1|200173.1|200387.5|200237.5|200299.9|200149.9|695
1623824400000|2021-06-16 06:20:00|200321.5|200171.5|200322.5|200172.5|200360.3|200210.3|200298.8|200148.8|650
1623824700000|2021-06-16 06:25:00|200328.7|200178.7|200396.1|200246.1|200412.6|200262.6|200308|200158|770
1623825000000|2021-06-16 06:30:00|200387.2|200237.2|200351.6|200201.6|200459.4|200309.4|200347.3|200197.3|691
1623825300000|2021-06-16 06:35:00|200353.4|200203.4|200230.4|200080.4|200366.1|200216.1|200227.5|200077.5|614
1623825600000|2021-06-16 06:40:00|200230.9|200080.9|200199.4|200049.4|200301.6|200151.6|200195.8|200045.8|689
1623825900000|2021-06-16 06:45:00|200197.3|200047.3|200271.5|200121.5|200309.9|200159.9|200197.3|200047.3|722
1623826200000|2021-06-16 06:50:00|200270|200120|200278.8|200128.8|200305.9|200155.9|200234.7|200084.7|605
1623826500000|2021-06-16 06:55:00|200277.4|200127.4|200270.4|200120.4|200278.1|200128.1|200113.9|199963.9|776
1623826800000|2021-06-16 07:00:00|200246.2|200096.2|200179.5|200029.5|200307.5|200157.5|200156.8|200006.8|909
1623827100000|2021-06-16 07:05:00|200180.2|200030.2|200101.7|199951.7|200189.3|200039.3|200034.3|199884.3|857
1623827400000|2021-06-16 07:10:00|200102.5|199952.5|200157|200007|200222|200072|200083.5|199950.9|806
1623827700000|2021-06-16 07:15:00|200157.4|200007.4|200200.9|200050.9|200253|200103|200104.5|199966.9|857
1623828000000|2021-06-16 07:20:00|200205.4|200055.4|200038|199888|200214.3|200064.3|200017.7|199867.7|817
1623828300000|2021-06-16 07:25:00|200038.1|199888.1|200032|199882|200093.8|199943.8|200020.7|199870.7|794
1623828600000|2021-06-16 07:30:00|200032.7|199882.7|200096.6|199946.6|200102.3|199952.3|200016.2|199866.2|772
1623828900000|2021-06-16 07:35:00|200095.8|199945.8|200062.9|199912.9|200168.6|200018.6|200049.5|199899.5|756
1623829200000|2021-06-16 07:40:00|200063.3|199913.3|200076|199926|200080.9|199930.9|199993.7|199843.7|704
1623829500000|2021-06-16 07:45:00|200076.6|199926.6|200047.8|199897.8|200077.4|199927.4|200002.3|199852.3|744
1623829800000|2021-06-16 07:50:00|200048.3|199898.3|200056.3|199906.3|200071.6|199921.6|200036.8|199886.8|661
1623830100000|2021-06-16 07:55:00|200055.9|199905.9|199960.4|199810.4|200056.8|199906.8|199944.5|199794.5|619
1623830400000|2021-06-16 08:00:00|199960.5|199810.5|199888|199738|200017.5|199867.5|199884.7|199734.7|825
1623830700000|2021-06-16 08:05:00|199889.6|199739.6|199917.9|199767.9|199955.9|199805.9|199889.6|199739.6|775
1623831000000|2021-06-16 08:10:00|199917.6|199767.6|199913.3|199763.3|199943.8|199793.8|199882|199732|816
1623831300000|2021-06-16 08:15:00|199913|199763|199867.5|199717.5|199920.2|199770.2|199839.3|199689.3|797
1623831600000|2021-06-16 08:20:00|199869.1|199719.1|199770|199620|199895.1|199745.1|199745.8|199595.8|853
1623831900000|2021-06-16 08:25:00|199767.5|199617.5|199864|199714|199867.5|199717.5|199766.8|199616.8|810
1623832200000|2021-06-16 08:30:00|199862.8|199712.8|199853.3|199703.3|199874.1|199763.8|199786.7|199675.3|712
1623832500000|2021-06-16 08:35:00|199852.9|199702.9|199835.3|199685.3|199878.7|199729.7|199779.7|199674.4|635
1623832800000|2021-06-16 08:40:00|199835.6|199685.6|199835.6|199685.6|199854.1|199704.1|199828.6|199678.6|678
1623833100000|2021-06-16 08:45:00|199835.3|199685.3|199844.2|199694.2|199855.6|199705.6|199818.7|199668.7|791
1623833400000|2021-06-16 08:50:00|199843.6|199693.6|199839.4|199689.4|199845.8|199695.8|199786.9|199636.9|676
1623833700000|2021-06-16 08:55:00|199840.1|199690.1|199796.6|199646.6|199840.5|199690.5|199794.6|199644.6|717
1623834000000|2021-06-16 09:00:00|199797|199647|199805.3|199655.3|199814.7|199664.7|199777.3|199627.3|766
1623834300000|2021-06-16 09:05:00|199804.5|199654.5|199841.6|199691.6|199842.9|199692.9|199779.3|199629.3|681
1623834600000|2021-06-16 09:10:00|199841.3|199691.3|199802|199652|199849.4|199699.4|199790.9|199640.9|657
1623834900000|2021-06-16 09:15:00|199800.7|199650.7|199866.4|199716.4|199873.6|199723.6|199800.7|199650.7|687
1623835200000|2021-06-16 09:20:00|199865.1|199715.1|199832.6|199682.6|199873.7|199723.7|199824.6|199674.6|661
1623835500000|2021-06-16 09:25:00|199832.4|199682.4|199855.7|199705.7|199859.6|199709.6|199793.3|199643.3|649
1623835800000|2021-06-16 09:30:00|199856.1|199706.1|199855.9|199705.9|199866.1|199716.1|199830.4|199680.4|601
1623836100000|2021-06-16 09:35:00|199855.7|199705.7|199851.6|199701.6|199873.1|199723.1|199839.4|199689.4|617
1623836400000|2021-06-16 09:40:00|199852.4|199702.4|199830.7|199680.7|199856.3|199706.3|199826.8|199676.8|646
1623836700000|2021-06-16 09:45:00|199830.9|199680.9|199796.7|199646.7|199834.5|199684.5|199783.8|199633.8|703
1623837000000|2021-06-16 09:50:00|199794.6|199644.6|199771.2|199621.2|199809.1|199659.1|199751.8|199601.8|761
1623837300000|2021-06-16 09:55:00|199770.3|199620.3|199677.6|199527.6|199774.1|199624.1|199674.5|199524.5|733
1623837600000|2021-06-16 10:00:00|199679|199529|199645.8|199495.8|199698|199548|199592.4|199442.4|776
1623837900000|2021-06-16 10:05:00|199646.5|199496.5|199645.2|199495.2|199659|199509|199600.8|199450.8|711
1623838200000|2021-06-16 10:10:00|199645.4|199495.4|199730|199580|199747|199597|199641.4|199491.4|745
1623838500000|2021-06-16 10:15:00|199730.7|199580.7|199695.6|199545.6|199734.6|199584.6|199643.5|199493.5|726
1623838800000|2021-06-16 10:20:00|199695.8|199545.8|199727.8|199577.8|199778.9|199628.9|199679.3|199529.3|665
1623839100000|2021-06-16 10:25:00|199726.3|199576.3|199718.4|199568.4|199771.7|199621.7|199708.2|199558.2|711
1623839400000|2021-06-16 10:30:00|199718.3|199568.3|199754.6|199604.6|199781.1|199642.6|199670|199542.7|776
1623839700000|2021-06-16 10:35:00|199752|199602|199726.2|199576.2|199772.2|199656.2|199692.4|199573.6|809
1623840000000|2021-06-16 10:40:00|199724.6|199574.6|199770.8|199620.8|199799.5|199685.9|199722.2|199572.2|791
1623840300000|2021-06-16 10:45:00|199774.2|199624.2|199774.4|199624.4|199824.3|199674.3|199752.1|199602.1|754
1623840600000|2021-06-16 10:50:00|199776|199626|199844.2|199694.2|199849.6|199717.5|199757.7|199607.7|734
1623840900000|2021-06-16 10:55:00|199843|199693|199835.2|199685.2|199856.9|199706.9|199768.7|199618.7|645
1623841200000|2021-06-16 11:00:00|199836.5|199686.5|199852.5|199702.5|199863.2|199750.7|199786.2|199645.2|650
1623841500000|2021-06-16 11:05:00|199853.7|199703.7|199780.8|199730.8|199855.4|199748.6|199763|199663|644
1623841800000|2021-06-16 11:10:00|199782.4|199732.4|199806.3|199756.3|199877.4|199766.6|199766.7|199666|665
1623842100000|2021-06-16 11:15:00|199809.3|199759.3|199867.2|199717.2|199876.4|199769.1|199802.6|199701.7|545
1623842400000|2021-06-16 11:20:00|199868.7|199718.7|199826|199676|199877.5|199770.4|199771.8|199669.1|635
1623842700000|2021-06-16 11:25:00|199826.4|199676.4|199827|199677|199878.7|199773.9|199759.8|199667|646
1623843000000|2021-06-16 11:30:00|199777.1|199727.1|199914.9|199764.9|199931.7|199828.4|199758.9|199660.1|709
1623843300000|2021-06-16 11:35:00|199911.2|199761.2|199938.5|199788.5|199961.7|199867.8|199852.4|199752.6|677
1623843600000|2021-06-16 11:40:00|199937.4|199787.4|199942.7|199792.7|199967.7|199867|199851.5|199750.3|649
1623843900000|2021-06-16 11:45:00|199942.6|199792.6|199886.5|199736.5|200010.6|199892.9|199834.9|199727.9|670
1623844200000|2021-06-16 11:50:00|199887.7|199737.7|199932.8|199882.8|199997.8|199898.8|199809.6|199711|662
1623844500000|2021-06-16 11:55:00|199932.3|199882.3|199987.4|199937.4|200034.6|199938.5|199906.8|199803.5|699
1623844800000|2021-06-16 12:00:00|199986.7|199936.7|199860.5|199810.5|200074.8|199939.3|199838.8|199741|843
1623845100000|2021-06-16 12:05:00|199860.4|199810.4|199893.1|199743.1|199961|199860.3|199790.8|199686.7|811
1623845400000|2021-06-16 12:10:00|199892.8|199742.8|199692.5|199642.5|199892.8|199785.9|199565.7|199467.1|814
1623845700000|2021-06-16 12:15:00|199692.1|199642.1|199771.1|199721.1|199868.2|199755.2|199679|199612.8|871
1623846000000|2021-06-16 12:20:00|199767.1|199717.1|199936|199886|199987.7|199890.7|199743.7|199651.1|933
1623846300000|2021-06-16 12:25:00|199988.3|199838.3|200054.5|199904.5|200055.2|199930.1|199893|199794.3|714
1623846600000|2021-06-16 12:30:00|200060.1|199910.1|199940.6|199790.6|200066.4|199964|199885.6|199787.3|761
1623846900000|2021-06-16 12:35:00|199940.4|199790.4|199977.6|199927.6|200033.9|199935|199849.7|199747.6|828
1623847200000|2021-06-16 12:40:00|199976.9|199926.9|200042.7|199892.7|200090.9|199992.7|199908.4|199809.4|913
1623847500000|2021-06-16 12:45:00|200043.1|199893.1|200075.7|199925.7|200107|200034|199978.6|199875.4|882
1623847800000|2021-06-16 12:50:00|200076.1|199926.1|200345.9|200195.9|200400.8|200310.1|200024.9|199919.9|913
1623848100000|2021-06-16 12:55:00|200345.5|200195.5|200334.4|200284.4|200411.3|200302.2|200239.4|200114.2|952
1623848400000|2021-06-16 13:00:00|200334.9|200284.9|200472.1|200322.1|200478.9|200384.8|200319|200216.1|888
1623848700000|2021-06-16 13:05:00|200471.2|200321.2|200511.8|200361.8|200534.8|200435.5|200383.9|200281.3|870
1623849000000|2021-06-16 13:10:00|200513.3|200363.3|200462.3|200312.3|200542.6|200441.3|200385.3|200291.3|849
1623849300000|2021-06-16 13:15:00|200462.1|200312.1|200407.6|200357.6|200517.9|200420.5|200361.4|200267.8|911
1623849600000|2021-06-16 13:20:00|200408.7|200358.7|200685.1|200635.1|200754.5|200657.8|200408.7|200358.7|868
1623849900000|2021-06-16 13:25:00|200689.6|200639.6|200685.4|200535.4|200740.1|200658.3|200578.8|200476.8|701
1623850200000|2021-06-16 13:30:00|200675.3|200525.3|200848.9|200698.9|200899.6|200829|200619.3|200519.9|765
1623850500000|2021-06-16 13:35:00|200847.2|200697.2|200807.1|200757.1|200951.1|200885.5|200760.1|200660.7|767
1623850800000|2021-06-16 13:40:00|200807.9|200757.9|200955.9|200905.9|201029.6|200932.3|200795.9|200709.6|738
1623851100000|2021-06-16 13:45:00|200955.8|200905.8|201194|201144|201254.4|201155.2|200939.3|200840.4|903
1623851400000|2021-06-16 13:50:00|201193.2|201143.2|200861.2|200711.2|201264.2|201169.5|200772.5|200672.5|973
1623851700000|2021-06-16 13:55:00|200861.1|200711.1|201022.4|200972.4|201071.4|200973.8|200827.1|200711.1|1001
1623852000000|2021-06-16 14:00:00|201022.8|200972.8|201216.2|201166.2|201320.6|201211.5|201012.4|200900.8|958
1623852300000|2021-06-16 14:05:00|201214.3|201164.3|200925.4|200875.4|201265.2|201169|200901.5|200798.7|924
1623852600000|2021-06-16 14:10:00|200926.9|200876.9|200997.6|200947.6|201165.1|201061.7|200926.8|200826.6|977
1623852900000|2021-06-16 14:15:00|200999.5|200949.5|201046.5|200996.5|201180.9|201092.3|200983.6|200907.2|966
1623853200000|2021-06-16 14:20:00|201041.1|200991.1|201076.4|201026.4|201179.2|201078.5|200973.7|200874|939
1623853500000|2021-06-16 14:25:00|201075.4|201025.4|201087.1|200937.1|201194.1|201086.7|201028|200908.1|988
1623853800000|2021-06-16 14:30:00|201089.7|200939.7|201054.3|200904.3|201122.8|200989.9|200971.5|200868.3|955
1623854100000|2021-06-16 14:35:00|201005.2|200955.2|201292.5|201142.5|201300.8|201161.6|201005.2|200906.3|896
1623854400000|2021-06-16 14:40:00|201295.8|201145.8|201214|201164|201397|201284.5|201193.5|201101.1|855
1623854700000|2021-06-16 14:45:00|201213.7|201163.7|201396.7|201246.7|201410.2|201311.7|201205.8|201154.7|880
1623855000000|2021-06-16 14:50:00|201396.3|201246.3|201258.7|201208.7|201396.3|201297.2|201197.5|201092.3|989
1623855300000|2021-06-16 14:55:00|201257.9|201207.9|201377.2|201227.2|201390|201295.3|201240.6|201164.8|1007
1623855600000|2021-06-16 15:00:00|201325.9|201275.9|201166.7|201116.7|201398.5|201308.5|201147.5|201087.7|968
1623855900000|2021-06-16 15:05:00|201168|201118|200933.3|200883.3|201217.4|201118.1|200890.5|200783.8|866
1623856200000|2021-06-16 15:10:00|200931.3|200881.3|201005.8|200855.8|201080.2|200971.2|200894.5|200808.8|876
1623856500000|2021-06-16 15:15:00|201006.5|200856.5|200911.9|200861.9|201029.9|200935.2|200892.7|200799.8|929
1623856800000|2021-06-16 15:20:00|200913.7|200863.7|200871.5|200821.5|201017.2|200921.6|200843.1|200762.6|777
1623857100000|2021-06-16 15:25:00|200871.7|200821.7|200807.9|200757.9|200928.5|200835.8|200761.9|200662.2|849
1623857400000|2021-06-16 15:30:00|200808|200758|200783.3|200733.3|200863.1|200778.3|200676|200569.3|933
1623857700000|2021-06-16 15:35:00|200783.1|200733.1|200644.9|200594.9|200857.1|200758.1|200637.9|200543.2|818
1623858000000|2021-06-16 15:40:00|200647.2|200597.2|200481.7|200431.7|200659.2|200598.9|200469.3|200373.3|853
1623858300000|2021-06-16 15:45:00|200481.3|200431.3|200437.3|200387.3|200534|200433.1|200408|200319.7|731
1623858600000|2021-06-16 15:50:00|200437.7|200387.7|200394|200344|200493.4|200396.2|200208.1|200110.1|903
1623858900000|2021-06-16 15:55:00|200394.1|200344.1|200479.9|200429.9|200537|200440.2|200388.7|200292.1|818
1623859200000|2021-06-16 16:00:00|200479.7|200429.7|200344.3|200194.3|200485.4|200435.4|200232.8|200138.1|839
1623859500000|2021-06-16 16:05:00|200345.2|200195.2|200513.7|200363.7|200517.6|200416.4|200266.9|200165.5|895
1623859800000|2021-06-16 16:10:00|200512.7|200362.7|200492.2|200342.2|200577.6|200458.8|200409.1|200313.7|880
1623860100000|2021-06-16 16:15:00|200493.5|200343.5|200511.5|200461.5|200581.8|200494.8|200429.6|200338.4|834
1623860400000|2021-06-16 16:20:00|200512.9|200462.9|200624.4|200574.4|200679.4|200580.9|200512.2|200427.9|758
1623860700000|2021-06-16 16:25:00|200625.2|200575.2|200612.9|200462.9|200692.9|200591.9|200466.1|200365|854
1623861000000|2021-06-16 16:30:00|200613.2|200463.2|200525.1|200375.1|200662.6|200562|200521.6|200371.6|837
1623861300000|2021-06-16 16:35:00|200525.6|200375.6|200605.9|200555.9|200628|200558.6|200469.3|200370.5|809
1623861600000|2021-06-16 16:40:00|200609|200559|200618.3|200568.3|200704.5|200606.5|200585|200485.5|912
1623861900000|2021-06-16 16:45:00|200617.3|200567.3|200562.6|200412.6|200692.5|200590.7|200557.9|200407.9|863
1623862200000|2021-06-16 16:50:00|200561.6|200411.6|200554.5|200404.5|200576.7|200464.9|200483.7|200360.1|704
1623862500000|2021-06-16 16:55:00|200555.2|200405.2|200512.6|200362.6|200584.1|200451.4|200463.3|200360.3|743
1623862800000|2021-06-16 17:00:00|200512.1|200362.1|200705.7|200555.7|200709.7|200610.9|200512.1|200362.1|825
1623863100000|2021-06-16 17:05:00|200707.4|200557.4|200690.2|200540.2|200710.4|200614.5|200641.5|200526.4|730
1623863400000|2021-06-16 17:10:00|200690.6|200540.6|200641|200591|200731.6|200627.4|200630.3|200525.2|746
1623863700000|2021-06-16 17:15:00|200641.2|200591.2|200756.7|200606.7|200761.2|200662|200640.2|200556.6|719
1623864000000|2021-06-16 17:20:00|200756.8|200606.8|200601.3|200451.3|200759|200652.5|200542.1|200436.1|926
1623864300000|2021-06-16 17:25:00|200602.1|200452.1|200698.7|200548.7|200710|200563.7|200544.2|200439.8|851
1623864600000|2021-06-16 17:30:00|200700.1|200550.1|200658.5|200508.5|200725|200597.6|200580.8|200434.4|910
1623864900000|2021-06-16 17:35:00|200658.9|200508.9|200699.4|200549.4|200714.1|200612.3|200599.8|200498.5|818
1623865200000|2021-06-16 17:40:00|200692.5|200542.5|200612.7|200462.7|200696.5|200578.2|200554.7|200454.6|844
1623865500000|2021-06-16 17:45:00|200617.4|200467.4|200553.5|200403.5|200635|200501.3|200507.7|200393.2|776
1623865800000|2021-06-16 17:50:00|200553.3|200403.3|200374.3|200224.3|200595|200445|200374.3|200224.3|888
1623866100000|2021-06-16 17:55:00|200373.8|200223.8|200508.5|200358.5|200539|200372.6|200342.5|200192.5|886
1623866400000|2021-06-16 18:00:00|200869.4|200572.4|202378.2|202228.2|202810.4|202660.4|200869.4|200572.4|1184
1623866700000|2021-06-16 18:05:00|202367.3|202217.3|202148.2|201998.2|202644|202494|202045|201895|1148
1623867000000|2021-06-16 18:10:00|202142.5|201992.5|202834.2|202684.2|202867.4|202717.4|202142.5|201992.5|1152
1623867300000|2021-06-16 18:15:00|202839|202689|202980.1|202830.1|203284.3|203134.3|202782.6|202632.6|1157
1623867600000|2021-06-16 18:20:00|203002.5|202852.5|202436.3|202286.3|203161.5|203011.5|202374.4|202224.4|1142
1623867900000|2021-06-16 18:25:00|202414|202264|202419.5|202269.5|202603.4|202453.4|202304.5|202154.5|1103
1623868200000|2021-06-16 18:30:00|202453|202303|202362.5|202212.5|202645|202495|202000.7|201850.7|1164
1623868500000|2021-06-16 18:35:00|202354.5|202204.5|202673.3|202523.3|202880|202730|202258.2|202108.2|1181
1623868800000|2021-06-16 18:40:00|202663.2|202513.2|203425.5|203275.5|203487|203337|202636.1|202486.1|1160
1623869100000|2021-06-16 18:45:00|203363|203213|203646.9|203496.9|204014.1|203864.1|203328.1|203178.1|1145
1623869400000|2021-06-16 18:50:00|203631.9|203481.9|203152.7|203002.7|203778.7|203628.7|203113.3|202963.3|1123
1623869700000|2021-06-16 18:55:00|203146.9|202996.9|203082.7|202932.7|203351.5|203201.5|202884.2|202734.2|1117
1623870000000|2021-06-16 19:00:00|203109.5|202959.5|202938.1|202788.1|203244|203094|202879.4|202729.4|1143
1623870300000|2021-06-16 19:05:00|202917.1|202767.1|202782.7|202632.7|202966|202816|202745.3|202595.3|1047
1623870600000|2021-06-16 19:10:00|202777.3|202627.3|202948.2|202798.2|203001.5|202870.4|202651.1|202501.1|1058
1623870900000|2021-06-16 19:15:00|202963.2|202813.2|202621.1|202471.1|203001.5|202851.5|202614.9|202464.9|995
1623871200000|2021-06-16 19:20:00|202624.9|202474.9|202760.6|202610.6|202931.6|202781.6|202621|202471|978
1623871500000|2021-06-16 19:25:00|202753.6|202603.6|202720.1|202570.1|202937.5|202787.5|202631|202481|1021
1623871800000|2021-06-16 19:30:00|202717.5|202567.5|203117.2|202967.2|203126.7|202976.7|202714.2|202564.2|986
1623872100000|2021-06-16 19:35:00|203127.3|202977.3|202905.5|202755.5|203172.8|203022.8|202862.1|202712.1|999
1623872400000|2021-06-16 19:40:00|202904|202754|203018.8|202868.8|203126.4|202976.4|202723.1|202573.1|1029
1623872700000|2021-06-16 19:45:00|203012.6|202862.6|203067.8|202917.8|203132.6|202982.6|202864|202714|983
1623873000000|2021-06-16 19:50:00|203068.5|202918.5|203329.6|203179.6|203335.4|203185.4|202954.2|202804.2|1003
1623873300000|2021-06-16 19:55:00|203326.6|203176.6|203528.7|203378.7|203543.7|203393.7|203296.1|203146.1|1042
1623873600000|2021-06-16 20:00:00|203536.6|203386.6|203440|203290|203537.2|203387.2|203432.3|203282.3|883
1623873900000|2021-06-16 20:05:00|203436.9|203286.9|203476.9|203326.9|203480.4|203330.4|203435.9|203285.9|713
1623874200000|2021-06-16 20:10:00|203476.7|203326.7|203656|203506|203704.9|203554.9|203467.3|203317.3|863
1623874500000|2021-06-16 20:15:00|203659.3|203509.3|203750.4|203600.4|203751.4|203601.4|203613.9|203463.9|829
1623874800000|2021-06-16 20:20:00|203753.2|203603.2|203730.2|203580.2|203890.3|203740.3|203722.1|203572.1|742
1623875100000|2021-06-16 20:25:00|203722.4|203572.4|203769.5|203619.5|203811.4|203661.4|203575.3|203425.3|833
1623875400000|2021-06-16 20:30:00|203808.3|203658.3|203917.1|203767.1|203925.1|203775.1|203727.6|203577.6|850
1623875700000|2021-06-16 20:35:00|203916.6|203766.6|204273.5|204123.5|204362.9|204212.9|203873.6|203723.6|866
1623876000000|2021-06-16 20:40:00|204272.4|204122.4|204176.2|204026.2|204291.3|204141.3|204150.7|204000.7|778
1623876300000|2021-06-16 20:45:00|204176.6|204026.6|204101.1|203951.1|204187|204072.5|204082.8|203932.8|728
1623876600000|2021-06-16 20:50:00|204093.8|203943.8|204132.2|203982.2|204198.2|204048.2|204081.1|203931.1|651
1623876900000|2021-06-16 20:55:00|204125.7|203975.7|204067.9|203770.9|204208.7|204055.7|204055.9|203758.9|575
1623877200000|2021-06-16 21:00:00|204068.3|203771.3|204156.5|204006.5|204241.7|204075.1|204068.3|203771.3|92
1623877500000|2021-06-16 21:05:00|204150.3|204000.3|204160.8|204010.8|204240.2|204032.6|204123.1|203908.8|181
1623877800000|2021-06-16 21:10:00|204167.3|204017.3|204186.8|204036.8|204477.2|204180.2|204124.7|203953.5|300
1623878100000|2021-06-16 21:15:00|204244.7|203968.3|204266.3|203969.3|204475.6|204178.6|204123.7|203941.7|397
1623878400000|2021-06-16 21:20:00|204266.9|203984.8|204410.5|204113.5|204474.8|204177.8|204165.6|203955|420
1623878700000|2021-06-16 21:25:00|204405.2|204108.2|204340.6|204043.6|204411.4|204114.4|204198.5|203964.6|207
1623879000000|2021-06-16 21:30:00|204339|204042|204455.7|204191.4|204470.2|204262.5|204264.6|204042|271
1623879300000|2021-06-16 21:35:00|204470.1|204188.3|204344.8|204047.8|204470.1|204240.4|204255|204021.2|356
1623879600000|2021-06-16 21:40:00|204345.3|204048.3|204250.5|204100.5|204350.6|204110.8|204242|203998.9|115
1623879900000|2021-06-16 21:45:00|204243.5|204093.5|204278.6|204021.3|204331|204143.2|204213.5|203972.8|174
1623880200000|2021-06-16 21:50:00|204290.7|204009.6|204324.1|204027.1|204338.7|204078.5|204219.5|203968|199
1623880500000|2021-06-16 21:55:00|204310.7|204013.7|204347.5|204050.5|204428.3|204154.6|204215|203982.1|338
1623880800000|2021-06-16 22:00:00|204332.2|204035.2|204209.4|204059.4|204332.2|204099.2|204191.2|203967|649
1623881100000|2021-06-16 22:05:00|204208.7|204058.7|204211.7|204061.7|204272.7|204091.5|204185.7|204021.8|501
1623881400000|2021-06-16 22:10:00|204210.6|204060.6|204223.4|204073.4|204231.5|204081.5|204210.6|204060.6|393
1623881700000|2021-06-16 22:15:00|204223.6|204073.6|204192.5|204042.5|204227.4|204077.4|204187.6|204037.6|396
1623882000000|2021-06-16 22:20:00|204192.4|204042.4|204218.4|204068.4|204228.1|204078.1|204166.5|204016.5|422
1623882300000|2021-06-16 22:25:00|204219.4|204069.4|204196.2|204046.2|204228|204078|204185.8|204035.8|351
1623882600000|2021-06-16 22:30:00|204195.6|204045.6|204173.8|204023.8|204195.6|204045.6|204165.4|204015.4|306
1623882900000|2021-06-16 22:35:00|204171.5|204021.5|204176.5|204026.5|204214.5|204064.5|204167.1|204017.1|320
1623883200000|2021-06-16 22:40:00|204177.1|204027.1|204150.8|204000.8|204184.7|204034.7|204137.9|203987.9|339
1623883500000|2021-06-16 22:45:00|204151.8|204001.8|204094.2|203944.2|204190.8|204001.8|204082.3|203932.3|512
1623883800000|2021-06-16 22:50:00|204097.4|203947.4|204086.1|203936.1|204105.5|203955.5|204071.3|203921.3|438
1623884100000|2021-06-16 22:55:00|204083.5|203933.5|204080.1|203930.1|204088.2|203938.2|204062.4|203912.4|357
1623884400000|2021-06-16 23:00:00|204080.6|203930.6|204050|203900|204098.5|203948.5|204000.3|203850.3|565
1623884700000|2021-06-16 23:05:00|204051.5|203901.5|203897|203747|204058.5|203908.5|203886.9|203736.9|575
1623885000000|2021-06-16 23:10:00|203897.9|203747.9|203763.4|203613.4|203907|203757|203715.5|203565.5|644
1623885300000|2021-06-16 23:15:00|203759.2|203609.2|203805.3|203655.3|203828.9|203678.9|203712.1|203562.1|510
1623885600000|2021-06-16 23:20:00|203811.5|203661.5|203888.3|203738.3|203905|203755|203802.6|203652.6|484
1623885900000|2021-06-16 23:25:00|203887.2|203737.2|203881.9|203731.9|203904|203754|203819.1|203669.1|447
1623886200000|2021-06-16 23:30:00|203883.1|203733.1|203878.5|203728.5|203943.2|203793.2|203846.2|203696.2|479
1623886500000|2021-06-16 23:35:00|203881.6|203731.6|203958.6|203808.6|203968.4|203818.4|203873.9|203723.9|431
1623886800000|2021-06-16 23:40:00|203962.3|203812.3|204047.7|203897.7|204055.3|203905.3|203947|203797|436
1623887100000|2021-06-16 23:45:00|204079.1|203929.1|204067.9|203917.9|204079.1|203929.1|204051|203901|454
1623887400000|2021-06-16 23:50:00|204066.1|203916.1|204109.7|203959.7|204126.9|203976.9|204062.7|203912.7|570
1623887700000|2021-06-16 23:55:00|204113.9|203963.9|204109.8|203959.8|204137.5|203987.5|204095.1|203945.1|567
1623888000000|2021-06-17 00:00:00|204111.2|203961.2|204109.7|203959.7|204160.6|204010.6|204095.2|203945.2|795
1623888300000|2021-06-17 00:05:00|204107.2|203957.2|204090.2|203940.2|204164.5|204014.5|204068.1|203918.1|757
1623888600000|2021-06-17 00:10:00|204093.9|203943.9|204129.8|203979.8|204222.6|204072.6|204089.9|203939.9|876
1623888900000|2021-06-17 00:15:00|204130.5|203980.5|204124.7|203974.7|204178.7|204028.7|204112.4|203962.4|862
1623889200000|2021-06-17 00:20:00|204121.2|203971.2|204012|203862|204125.7|203975.7|204008.7|203858.7|835
1623889500000|2021-06-17 00:25:00|204012.1|203862.1|203789.6|203639.6|204017.6|203867.6|203785.4|203635.4|784
1623889800000|2021-06-17 00:30:00|203788.5|203638.5|203730.9|203580.9|203824.3|203674.3|203710.9|203560.9|745
1623890100000|2021-06-17 00:35:00|203731.7|203581.7|203783.7|203633.7|203818.5|203668.5|203728.3|203578.3|761
1623890400000|2021-06-17 00:40:00|203785.1|203635.1|203773.2|203623.2|203814.6|203664.6|203759.9|203609.9|665
1623890700000|2021-06-17 00:45:00|203773.1|203623.1|203807.3|203657.3|203885.3|203735.3|203772.3|203622.3|697
1623891000000|2021-06-17 00:50:00|203808.1|203658.1|203906.4|203756.4|203949.3|203799.3|203805.4|203655.4|817
1623891300000|2021-06-17 00:55:00|203910.2|203760.2|203919.3|203769.3|203949.5|203799.5|203858.8|203708.8|778
1623891600000|2021-06-17 01:00:00|203916.5|203766.5|203802.8|203652.8|203930.5|203780.5|203782.5|203632.5|822
1623891900000|2021-06-17 01:05:00|203797.1|203647.1|203854.4|203704.4|203891.6|203741.6|203792.5|203642.5|754
1623892200000|2021-06-17 01:10:00|203854.2|203704.2|203739.4|203589.4|203862.6|203712.6|203723.2|203573.2|716
1623892500000|2021-06-17 01:15:00|203732.5|203582.5|203730.3|203580.3|203766.7|203616.7|203722.2|203572.2|668
1623892800000|2021-06-17 01:20:00|203733.8|203583.8|203713.1|203563.1|203749.8|203599.8|203680.8|203530.8|589
1623893100000|2021-06-17 01:25:00|203713.8|203563.8|203673.9|203523.9|203713.8|203563.8|203652.7|203502.7|668
1623893400000|2021-06-17 01:30:00|203672.6|203522.6|203559.3|203409.3|203672.6|203522.6|203492.9|203342.9|973
1623893700000|2021-06-17 01:35:00|203560.6|203410.6|203669.8|203519.8|203681.9|203531.9|203542.4|203392.4|741
1623894000000|2021-06-17 01:40:00|203670.1|203520.1|203628.7|203478.7|203676.4|203526.4|203616.3|203466.3|615
1623894300000|2021-06-17 01:45:00|203629.2|203479.2|203546.2|203396.2|203629.2|203479.2|203530.5|203380.5|568
1623894600000|2021-06-17 01:50:00|203545.4|203395.4|203475.2|203325.2|203563.1|203413.1|203473.1|203323.1|673
1623894900000|2021-06-17 01:55:00|203475.7|203325.7|203392.5|203242.5|203477.2|203327.2|203376.9|203226.9|709
1623895200000|2021-06-17 02:00:00|203392.9|203242.9|203394.5|203244.5|203408.8|203258.8|203343.2|203193.2|721
1623895500000|2021-06-17 02:05:00|203394.3|203244.3|203483.8|203333.8|203525.3|203375.3|203380.6|203230.6|727
1623895800000|2021-06-17 02:10:00|203486.9|203336.9|203535.3|203385.3|203542.8|203392.8|203479.7|203329.7|750
1623896100000|2021-06-17 02:15:00|203528.7|203378.7|203517.6|203367.6|203572.6|203422.6|203500.4|203350.4|660
1623896400000|2021-06-17 02:20:00|203514.9|203364.9|203574.4|203424.4|203582.1|203432.1|203505.4|203355.4|591
1623896700000|2021-06-17 02:25:00|203570.3|203420.3|203577.6|203427.6|203610.1|203460.1|203546|203396|526
1623897000000|2021-06-17 02:30:00|203576|203426|203646.9|203496.9|203649.7|203499.7|203576|203426|607
1623897300000|2021-06-17 02:35:00|203647.3|203497.3|203725.1|203575.1|203743.4|203593.4|203634.1|203484.1|610
1623897600000|2021-06-17 02:40:00|203729.8|203579.8|203646.1|203496.1|203732.7|203582.7|203644.2|203494.2|607
1623897900000|2021-06-17 02:45:00|203645.3|203495.3|203641.9|203491.9|203657.7|203507.7|203617|203467|509
1623898200000|2021-06-17 02:50:00|203650|203500|203626.3|203476.3|203652.6|203502.6|203611.3|203461.3|563
1623898500000|2021-06-17 02:55:00|203626.8|203476.8|203612|203462|203653|203503|203606.3|203456.3|435
1623898800000|2021-06-17 03:00:00|203611.9|203461.9|203685.9|203535.9|203688.1|203538.1|203608.9|203458.9|508
1623899100000|2021-06-17 03:05:00|203684.5|203534.5|203653.1|203503.1|203698.6|203548.6|203641.5|203491.5|544
1623899400000|2021-06-17 03:10:00|203652.5|203502.5|203653.2|203503.2|203658.6|203508.6|203607.5|203457.5|520
1623899700000|2021-06-17 03:15:00|203653.6|203503.6|203636.7|203486.7|203656.2|203506.2|203631.1|203481.1|431
1623900000000|2021-06-17 03:20:00|203635.7|203485.7|203618.5|203468.5|203643.8|203493.8|203607|203457|437
1623900300000|2021-06-17 03:25:00|203619.1|203469.1|203739.9|203589.9|203744|203594|203614.3|203464.3|520
1623900600000|2021-06-17 03:30:00|203732.6|203582.6|203730.4|203580.4|203739.1|203589.1|203709.6|203559.6|484
1623900900000|2021-06-17 03:35:00|203730|203580|203726.9|203576.9|203738.3|203588.3|203715.3|203565.3|434
1623901200000|2021-06-17 03:40:00|203725.4|203575.4|203726|203576|203734.7|203584.7|203713.3|203563.3|410
1623901500000|2021-06-17 03:45:00|203722.1|203572.1|203716|203566|203736.7|203586.7|203706|203556|398
1623901800000|2021-06-17 03:50:00|203714.6|203564.6|203674.2|203524.2|203726.9|203576.9|203669.7|203519.7|490
1623902100000|2021-06-17 03:55:00|203672.5|203522.5|203689.6|203539.6|203695.9|203545.9|203660.4|203510.4|445
1623902400000|2021-06-17 04:00:00|203685|203535|203650.4|203500.4|203699.9|203549.9|203650.4|203500.4|473
1623902700000|2021-06-17 04:05:00|203653|203503|203649.5|203499.5|203664.8|203514.8|203642|203492|390
1623903000000|2021-06-17 04:10:00|203649.2|203499.2|203654.1|203504.1|203662.2|203512.2|203627.6|203477.6|438
1623903300000|2021-06-17 04:15:00|203653.8|203503.8|203628.4|203478.4|203658|203508|203613.9|203463.9|431
1623903600000|2021-06-17 04:20:00|203629.6|203479.6|203647.5|203497.5|203656.1|203506.1|203618.4|203468.4|425
1623903900000|2021-06-17 04:25:00|203647.4|203497.4|203653.9|203503.9|203666.4|203516.4|203647.4|203497.4|376
1623904200000|2021-06-17 04:30:00|203652.8|203502.8|203688.9|203538.9|203692.4|203542.4|203644.8|203494.8|368
1623904500000|2021-06-17 04:35:00|203691.2|203541.2|203681.8|203531.8|203703.8|203553.8|203679.8|203529.8|404
1623904800000|2021-06-17 04:40:00|203681.7|203531.7|203684.3|203534.3|203692.3|203542.3|203664.9|203514.9|393
1623905100000|2021-06-17 04:45:00|203686.3|203536.3|203614.2|203464.2|203690.6|203540.6|203612.8|203462.8|440
1623905400000|2021-06-17 04:50:00|203614|203464|203582|203432|203620.7|203470.7|203576.7|203426.7|468
1623905700000|2021-06-17 04:55:00|203582.3|203432.3|203562.5|203412.5|203582.3|203432.3|203539.7|203389.7|450
1623906000000|2021-06-17 05:00:00|203562.3|203412.3|203560.2|203410.2|203615.2|203465.2|203559.5|203409.5|556
1623906300000|2021-06-17 05:05:00|203560.1|203410.1|203601.4|203451.4|203612|203462|203559.1|203409.1|415
1623906600000|2021-06-17 05:10:00|203601|203451|203604.6|203454.6|203611.4|203461.4|203586.5|203436.5|444
1623906900000|2021-06-17 05:15:00|203604|203454|203556.6|203406.6|203609.9|203459.9|203554.1|203404.1|498
1623907200000|2021-06-17 05:20:00|203556.4|203406.4|203597|203447|203608.8|203458.8|203554.3|203404.3|545
1623907500000|2021-06-17 05:25:00|203596.4|203446.4|203602.1|203452.1|203608.5|203458.5|203588.2|203438.2|488
1623907800000|2021-06-17 05:30:00|203601.3|203451.3|203596.5|203446.5|203647.8|203497.8|203589.8|203439.8|551
1623908100000|2021-06-17 05:35:00|203596.8|203446.8|203593.4|203443.4|203620.9|203470.9|203545.9|203395.9|581
1623908400000|2021-06-17 05:40:00|203593.2|203443.2|203514.5|203364.5|203597.1|203447.1|203511|203361|609
1623908700000|2021-06-17 05:45:00|203515.2|203365.2|203512.3|203362.3|203572|203422|203508.9|203358.9|529
1623909000000|2021-06-17 05:50:00|203512.2|203362.2|203514.9|203364.9|203527.1|203377.1|203477.4|203327.4|543
1623909300000|2021-06-17 05:55:00|203516.4|203366.4|203561.9|203411.9|203563.9|203413.9|203485.6|203335.6|738
1623909600000|2021-06-17 06:00:00|203557.1|203407.1|203810.3|203660.3|203945.2|203795.2|203550.6|203400.6|898
1623909900000|2021-06-17 06:05:00|203814.3|203664.3|204046.1|203896.1|204062|203912|203813.1|203663.1|890
1623910200000|2021-06-17 06:10:00|204057.9|203907.9|204068.6|203918.6|204148.7|203998.7|204023.1|203873.1|1008
1623910500000|2021-06-17 06:15:00|204079|203929|204188.7|204038.7|204208.2|204058.2|204056.4|203906.4|920
1623910800000|2021-06-17 06:20:00|204187.5|204037.5|204104.7|203954.7|204206.4|204056.4|204050.8|203900.8|906
1623911100000|2021-06-17 06:25:00|204103.5|203953.5|204084.3|203934.3|204107.2|203957.2|203955.9|203805.9|865
1623911400000|2021-06-17 06:30:00|204082.4|203932.4|204021|203871|204117.9|203967.9|203969.5|203819.5|833
1623911700000|2021-06-17 06:35:00|204021.6|203871.6|204080.4|203930.4|204081.6|203931.6|203981.7|203831.7|854
1623912000000|2021-06-17 06:40:00|204083.4|203933.4|204033.4|203883.4|204092.5|203942.5|203983.3|203833.3|868
1623912300000|2021-06-17 06:45:00|204032.3|203882.3|204070.8|203920.8|204102.3|203952.3|204032.3|203882.3|869
1623912600000|2021-06-17 06:50:00|204070|203920|204132|203982|204132|203982|204040.2|203890.2|846
1623912900000|2021-06-17 06:55:00|204134.9|203984.9|204095.6|203945.6|204134.9|203984.9|204003.5|203853.5|840
1623913200000|2021-06-17 07:00:00|204095.9|203945.9|203836.5|203686.5|204182.9|204077.7|203830.1|203680.1|1004
1623913500000|2021-06-17 07:05:00|203831.9|203681.9|203854.7|203704.7|203940|203790|203823.7|203673.7|951
1623913800000|2021-06-17 07:10:00|203855.4|203705.4|203931|203781|203998.1|203848.1|203847.4|203697.4|950
1623914100000|2021-06-17 07:15:00|203931.1|203781.1|204011.7|203861.7|204138.5|203988.5|203923.5|203773.5|999
1623914400000|2021-06-17 07:20:00|204012.7|203862.7|204105.4|203955.4|204110.2|203960.2|203919.3|203769.3|972
1623914700000|2021-06-17 07:25:00|204106|203956|204068.5|203918.5|204208.9|204058.9|204028|203878|948
1623915000000|2021-06-17 07:30:00|204068.6|203918.6|204089.7|203939.7|204131|203981|204035.8|203885.8|890
1623915300000|2021-06-17 07:35:00|204092|203942|204185.8|204035.8|204190.2|204040.2|204064.2|203914.2|833
1623915600000|2021-06-17 07:40:00|204185.6|204035.6|204074.4|203924.4|204190.5|204040.5|204047.5|203897.5|923
1623915900000|2021-06-17 07:45:00|204074.1|203924.1|203890.9|203740.9|204086.1|203936.1|203890.9|203740.9|906
1623916200000|2021-06-17 07:50:00|203894.3|203744.3|203853.2|203703.2|203912.6|203764|203792.9|203642.9|906
1623916500000|2021-06-17 07:55:00|203850.6|203700.6|203642.5|203492.5|203893.1|203743.1|203634.4|203484.4|897
1623916800000|2021-06-17 08:00:00|203643.3|203493.3|203383.1|203233.1|203693.9|203543.9|203376.6|203226.6|940
1623917100000|2021-06-17 08:05:00|203382.8|203232.8|203569.6|203419.6|203622.6|203472.6|203342.2|203219.8|950
1623917400000|2021-06-17 08:10:00|203571.3|203421.3|203589.1|203439.1|203611.1|203461.1|203459.2|203309.2|858
1623917700000|2021-06-17 08:15:00|203588.8|203438.8|203700|203550|203759.2|203609.2|203588.8|203438.8|833
1623918000000|2021-06-17 08:20:00|203694.4|203544.4|203892.7|203742.7|203933.1|203783.1|203657.2|203507.2|972
1623918300000|2021-06-17 08:25:00|203891.8|203741.8|203769.6|203619.6|203949.9|203799.9|203740.5|203590.5|875
1623918600000|2021-06-17 08:30:00|203773|203623|203934.3|203784.3|203945.6|203795.6|203722.2|203572.2|890
1623918900000|2021-06-17 08:35:00|203934.5|203784.5|204142.5|203992.5|204159.2|204009.2|203930.3|203780.3|882
1623919200000|2021-06-17 08:40:00|204143.6|203993.6|204269.3|204119.3|204371.2|204221.2|204126.3|203976.3|839
1623919500000|2021-06-17 08:45:00|204270.8|204120.8|204290.9|204140.9|204372|204222|204266.7|204116.7|873
1623919800000|2021-06-17 08:50:00|204291.5|204141.5|204737.2|204587.2|204742.8|204592.8|204281.9|204131.9|943
1623920100000|2021-06-17 08:55:00|204740.4|204590.4|204595.2|204445.2|204837.1|204687.1|204594.9|204444.9|869
1623920400000|2021-06-17 09:00:00|204598.3|204448.3|204435.5|204285.5|204628.4|204478.4|204410.8|204272.1|882
1623920700000|2021-06-17 09:05:00|204434.7|204284.7|204489.9|204339.9|204625.5|204493|204427|204277|896
1623921000000|2021-06-17 09:10:00|204490.2|204340.2|204603.5|204453.5|204668.8|204518.8|204490.2|204340.2|845
1623921300000|2021-06-17 09:15:00|204600.7|204450.7|204522.7|204372.7|204619.2|204509.7|204474.1|204344.1|881
1623921600000|2021-06-17 09:20:00|204522.9|204372.9|204557.5|204407.5|204657.2|204507.2|204522.9|204372.9|885
1623921900000|2021-06-17 09:25:00|204558.3|204408.3|204466.4|204316.4|204564.1|204414.1|204457.9|204307.9|931
1623922200000|2021-06-17 09:30:00|204467.6|204317.6|204542.9|204392.9|204569.2|204419.2|204424|204274|854
1623922500000|2021-06-17 09:35:00|204541.5|204391.5|204387.8|204237.8|204542.7|204392.7|204344.4|204194.4|855
1623922800000|2021-06-17 09:40:00|204388.5|204238.5|204336.8|204186.8|204487.6|204337.6|204323.5|204173.5|943
1623923100000|2021-06-17 09:45:00|204336.1|204186.1|204477.3|204327.3|204486|204336|204326.6|204176.6|866
1623923400000|2021-06-17 09:50:00|204478.2|204328.2|204551.6|204401.6|204565.8|204415.8|204476.5|204326.5|837
1623923700000|2021-06-17 09:55:00|204550.9|204400.9|204617.6|204467.6|204653.2|204503.2|204513.6|204363.6|899
1623924000000|2021-06-17 10:00:00|204616.5|204466.5|204755.2|204605.2|204764.2|204614.2|204612.5|204462.5|826
1623924300000|2021-06-17 10:05:00|204754.4|204604.4|205052.6|204902.6|205055.3|204905.3|204753.2|204603.2|801
1623924600000|2021-06-17 10:10:00|205054|204904|205189.3|205039.3|205217.5|205067.5|205047.7|204897.7|900
1623924900000|2021-06-17 10:15:00|205190.5|205040.5|205490.2|205340.2|205506.7|205356.7|205146.7|204996.7|941
1623925200000|2021-06-17 10:20:00|205488.9|205338.9|205544.8|205394.8|205574|205424|205446.2|205296.2|875
1623925500000|2021-06-17 10:25:00|205547.8|205397.8|205521.7|205371.7|205579.7|205456.4|205450.9|205300.9|914
1623925800000|2021-06-17 10:30:00|205521.5|205371.5|205606.4|205456.4|205606.5|205456.5|205487.5|205337.5|916
1623926100000|2021-06-17 10:35:00|205604.8|205454.8|206075.4|205925.4|206136.2|205986.2|205597.4|205447.4|965
1623926400000|2021-06-17 10:40:00|206075|205925|206103.7|205953.7|206301.8|206151.8|206049|205899|946
1623926700000|2021-06-17 10:45:00|206104.4|205954.4|205969.5|205819.5|206198.1|206097.6|205952.3|205802.3|914
1623927000000|2021-06-17 10:50:00|205970|205820|205882.3|205732.3|206078.9|205928.9|205876.5|205726.5|939
1623927300000|2021-06-17 10:55:00|205883.2|205733.2|205607.6|205457.6|205895.3|205745.3|205606.4|205456.4|892
1623927600000|2021-06-17 11:00:00|205612.3|205462.3|205359.1|205209.1|205631.3|205481.3|205350.5|205200.5|895
1623927900000|2021-06-17 11:05:00|205360.2|205210.2|205357.5|205207.5|205482.7|205332.7|205248.2|205098.2|937
1623928200000|2021-06-17 11:10:00|205357.1|205207.1|205208.6|205058.6|205403.3|205253.3|205165|205036.1|906
1623928500000|2021-06-17 11:15:00|205207.9|205057.9|205140.8|204990.8|205337.9|205187.9|205131|204981|884
1623928800000|2021-06-17 11:20:00|205141.1|204991.1|204983.8|204833.8|205157|205007|204968|204818|874
1623929100000|2021-06-17 11:25:00|204983.7|204833.7|205124|204974|205136.3|204986.3|204970.1|204820.1|857
1623929400000|2021-06-17 11:30:00|205122|204972|205287.2|205137.2|205363.2|205213.2|205122|204972|891
1623929700000|2021-06-17 11:35:00|205288.4|205138.4|205511.9|205361.9|205513.7|205363.7|205282.9|205132.9|927
1623930000000|2021-06-17 11:40:00|205511.7|205361.7|205518.8|205368.8|205529.8|205425.4|205461.7|205311.7|935
1623930300000|2021-06-17 11:45:00|205517.6|205367.6|205377.5|205227.5|205526.4|205376.4|205360.1|205210.1|932
1623930600000|2021-06-17 11:50:00|205377.1|205227.1|205274.4|205124.4|205384|205234|205249.4|205110.9|954
1623930900000|2021-06-17 11:55:00|205275.1|205125.1|205637.5|205487.5|205647.9|205497.9|205261.9|205111.9|878
1623931200000|2021-06-17 12:00:00|205645|205495|205320.4|205170.4|205713.8|205609.7|205298.2|205155.7|1036
1623931500000|2021-06-17 12:05:00|205321.1|205171.1|204945.5|204795.5|205321.1|205226.8|204827.3|204689|964
1623931800000|2021-06-17 12:10:00|204945.4|204795.4|204879.5|204729.5|205170.1|205020.1|204878.9|204728.9|961
1623932100000|2021-06-17 12:15:00|204881.1|204731.1|204783.3|204633.3|204916.7|204792.3|204705.6|204600.2|904
1623932400000|2021-06-17 12:20:00|204782.9|204632.9|204913.1|204763.1|205054.5|204913.5|204773.2|204632.9|1048
1623932700000|2021-06-17 12:25:00|204913.3|204763.3|204990.5|204840.5|205161.3|205011.3|204729.6|204622.7|1006
1623933000000|2021-06-17 12:30:00|204985.3|204835.3|204835.3|204685.3|204992.2|204842.2|204697.5|204547.5|1036
1623933300000|2021-06-17 12:35:00|204838.9|204688.9|205182.6|205032.6|205186.3|205048.1|204695.4|204573.3|1004
1623933600000|2021-06-17 12:40:00|205181.8|205031.8|205328|205178|205372.2|205246|205072.7|204922.7|997
1623933900000|2021-06-17 12:45:00|205328.8|205178.8|205344.2|205294.2|205501.8|205372.2|205273.4|205164.5|912
1623934200000|2021-06-17 12:50:00|205344.3|205294.3|205505.1|205355.1|205647.7|205518.5|205304.1|205210|1061
1623934500000|2021-06-17 12:55:00|205501.1|205351.1|205587.1|205437.1|205633.2|205546|205435.1|205285.1|984
1623934800000|2021-06-17 13:00:00|205601.4|205451.4|205892.2|205842.2|206019.8|205894|205451.9|205344.1|1065
1623935100000|2021-06-17 13:05:00|205892.7|205842.7|205586.3|205436.3|205944.9|205852|205580.9|205430.9|1002
1623935400000|2021-06-17 13:10:00|205585.8|205435.8|205246.3|205196.3|205593|205443|205244.3|205128.5|1049
1623935700000|2021-06-17 13:15:00|205249.6|205199.6|204894.1|204744.1|205321.9|205216.2|204878.3|204743.1|987
1623936000000|2021-06-17 13:20:00|204895.1|204745.1|204715.5|204565.5|204969.3|204849.6|204569.5|204419.5|969
1623936300000|2021-06-17 13:25:00|204712.6|204562.6|204332.1|204182.1|204713.1|204563.1|204294.3|204144.3|780
1623936600000|2021-06-17 13:30:00|204329.3|204179.3|204301.1|204151.1|204372.3|204222.3|204134|203984|786
1623936900000|2021-06-17 13:35:00|204300.7|204150.7|204375.3|204225.3|204396.5|204246.5|204094.1|203991.3|792
1623937200000|2021-06-17 13:40:00|204373.7|204223.7|204620.3|204570.3|204672|204570.3|204306|204196.2|800
1623937500000|2021-06-17 13:45:00|204619.8|204569.8|204699.6|204549.6|204775.1|204625.1|204577.3|204451.5|806
1623937800000|2021-06-17 13:50:00|204699.2|204549.2|205047|204897|205067.5|204917.5|204575.5|204474.5|788
1623938100000|2021-06-17 13:55:00|205049.9|204899.9|205079.1|204929.1|205224.8|205074.8|204999.6|204872.6|799
1623938400000|2021-06-17 14:00:00|205076.3|204926.3|205064.7|204914.7|205237.2|205087.2|204988.8|204838.8|814
1623938700000|2021-06-17 14:05:00|205050.5|204900.5|205094.8|204944.8|205189.8|205039.8|204959.8|204809.8|807
1623939000000|2021-06-17 14:10:00|205098.5|204948.5|204914.6|204764.6|205131.8|205006.9|204908.3|204758.3|778
1623939300000|2021-06-17 14:15:00|204913.7|204763.7|204635.8|204485.8|204924.4|204774.4|204630.9|204484.2|788
1623939600000|2021-06-17 14:20:00|204636|204486|204502.4|204352.4|204698.8|204548.8|204463.2|204338.5|753
1623939900000|2021-06-17 14:25:00|204500.7|204350.7|204519.1|204369.1|204714.8|204564.8|204480.2|204330.2|766
1623940200000|2021-06-17 14:30:00|204520.6|204370.6|204317.9|204167.9|204620.7|204470.7|204306.8|204156.8|776
1623940500000|2021-06-17 14:35:00|204319.8|204169.8|204482.4|204332.4|204515.4|204377.2|204241.6|204091.6|761
1623940800000|2021-06-17 14:40:00|204483.3|204333.3|204732.4|204582.4|204778.9|204628.9|204428.6|204278.6|747
1623941100000|2021-06-17 14:45:00|204733.1|204583.1|204523.3|204373.3|204736.9|204633.5|204453.1|204303.1|754
1623941400000|2021-06-17 14:50:00|204524.4|204374.4|204382.2|204232.2|204542.6|204392.6|204158.2|204008.2|771
1623941700000|2021-06-17 14:55:00|204379.8|204229.8|204463.7|204413.7|204602.3|204452.3|204372.5|204222.5|784
1623942000000|2021-06-17 15:00:00|204464.5|204414.5|204548.8|204398.8|204617.4|204486.2|204379.4|204274.9|746
1623942300000|2021-06-17 15:05:00|204498.9|204448.9|204560.1|204410.1|204575.6|204448.9|204237.9|204087.9|748
1623942600000|2021-06-17 15:10:00|204563.2|204413.2|204700.4|204650.4|204929.3|204779.3|204503.8|204399.6|809
1623942900000|2021-06-17 15:15:00|204756.3|204606.3|204683.8|204533.8|204764|204661.1|204538.3|204388.3|796
1623943200000|2021-06-17 15:20:00|204686.5|204536.5|204983.5|204833.5|204995.5|204845.5|204630.4|204529.5|741
1623943500000|2021-06-17 15:25:00|204991.1|204841.1|204883.1|204733.1|205027.8|204913.4|204790.7|204640.7|801
1623943800000|2021-06-17 15:30:00|204891.1|204741.1|204793.1|204643.1|204943.5|204793.5|204793.1|204643.1|760
1623944100000|2021-06-17 15:35:00|204789.2|204639.2|204827.8|204677.8|204866.8|204757.1|204761.9|204611.9|767
1623944400000|2021-06-17 15:40:00|204827.1|204677.1|204900.6|204750.6|205057.8|204937.2|204825.1|204675.1|720
1623944700000|2021-06-17 15:45:00|204903|204753|204897.4|204747.4|204981.8|204861.5|204729.6|204579.6|758
1623945000000|2021-06-17 15:50:00|204896.9|204746.9|204777.4|204727.4|204927.2|204827.2|204774.8|204671|720
1623945300000|2021-06-17 15:55:00|204818.1|204668.1|204786.7|204636.7|204916.9|204766.9|204751.1|204602.8|799
1623945600000|2021-06-17 16:00:00|204783.1|204633.1|204566.9|204416.9|204837.4|204706.1|204541.5|204409.9|723
1623945900000|2021-06-17 16:05:00|204566.7|204416.7|204298.8|204148.8|204569.6|204464|204259.5|204130.5|725
1623946200000|2021-06-17 16:10:00|204299.3|204149.3|203799|203649|204300|204150|203776.6|203633|767
1623946500000|2021-06-17 16:15:00|203800.2|203650.2|204014.2|203864.2|204026.8|203876.8|203663.1|203561.9|773
1623946800000|2021-06-17 16:20:00|204014.6|203864.6|203802.1|203652.1|204032.1|203882.1|203720.2|203570.2|810
1623947100000|2021-06-17 16:25:00|203782|203632|203949.5|203799.5|204033.4|203883.4|203776.6|203626.6|809
1623947400000|2021-06-17 16:30:00|203954.5|203804.5|204041.4|203891.4|204137.6|203987.6|203912.5|203797.9|788
1623947700000|2021-06-17 16:35:00|204041.3|203891.3|204206.3|204056.3|204215.7|204065.7|203977.5|203827.5|765
1623948000000|2021-06-17 16:40:00|204206.7|204056.7|204332.6|204182.6|204332.6|204189.4|204162.5|204015.6|714
1623948300000|2021-06-17 16:45:00|204341.3|204191.3|204509.2|204359.2|204513|204405.2|204301.8|204167.8|738
1623948600000|2021-06-17 16:50:00|204512.4|204362.4|204791.3|204641.3|204803.8|204653.8|204509.2|204359.2|744
1623948900000|2021-06-17 16:55:00|204789.5|204639.5|204692.5|204542.5|204825.2|204675.2|204684.5|204534.5|726
1623949200000|2021-06-17 17:00:00|204693.2|204543.2|204729.2|204579.2|204935.8|204785.8|204652.7|204502.7|767
1623949500000|2021-06-17 17:05:00|204734.5|204584.5|204313.5|204163.5|204783|204649.3|204307.6|204157.6|764
1623949800000|2021-06-17 17:10:00|204322.7|204172.7|204600.7|204450.7|204624.5|204474.5|204302.3|204152.3|741
1623950100000|2021-06-17 17:15:00|204600.9|204450.9|204423.9|204273.9|204640|204490|204423.6|204273.6|746
1623950400000|2021-06-17 17:20:00|204426.3|204276.3|204440.2|204290.2|204495.4|204345.4|204357.5|204207.5|725
1623950700000|2021-06-17 17:25:00|204440.5|204290.5|204434.8|204284.8|204464.2|204314.2|204300.3|204150.3|713
1623951000000|2021-06-17 17:30:00|204433.4|204283.4|204193.8|204043.8|204469.4|204354.2|204187.3|204037.3|729
1623951300000|2021-06-17 17:35:00|204195.4|204045.4|204250.1|204100.1|204279.1|204129.1|204175.3|204025.3|694
1623951600000|2021-06-17 17:40:00|204244.8|204094.8|204122.8|203972.8|204303.3|204199.3|204075.4|203968.7|765
1623951900000|2021-06-17 17:45:00|204123.4|203973.4|204120.8|203970.8|204304.6|204154.6|204077.4|203969.4|741
1623952200000|2021-06-17 17:50:00|204122.6|203972.6|204300.9|204150.9|204381.1|204231.1|204115.7|203965.7|683
1623952500000|2021-06-17 17:55:00|204307.4|204157.4|204387.1|204237.1|204404.8|204254.8|204299.7|204149.7|725
1623952800000|2021-06-17 18:00:00|204376.5|204226.5|204218.2|204068.2|204393.6|204243.6|204172|204022|736
1623953100000|2021-06-17 18:05:00|204218.8|204068.8|204339|204189|204367.1|204260.8|204202.1|204052.1|717
1623953400000|2021-06-17 18:10:00|204338.4|204188.4|204472.9|204322.9|204481.3|204331.3|204322|204172|730
1623953700000|2021-06-17 18:15:00|204471.8|204321.8|204517.3|204367.3|204571.6|204421.6|204459.8|204309.8|753
1623954000000|2021-06-17 18:20:00|204516.7|204366.7|204576.6|204426.6|204693.1|204543.1|204516.7|204366.7|703
1623954300000|2021-06-17 18:25:00|204573.5|204423.5|204661.4|204511.4|204754.3|204604.3|204551.6|204401.6|726
1623954600000|2021-06-17 18:30:00|204663.6|204513.6|204563|204413|204671.8|204559.5|204555.7|204405.7|647
1623954900000|2021-06-17 18:35:00|204561.9|204411.9|204610.8|204460.8|204621.7|204471.7|204507.6|204357.6|677
1623955200000|2021-06-17 18:40:00|204610.5|204460.5|204556.9|204406.9|204620.1|204479.7|204422.2|204314.1|726
1623955500000|2021-06-17 18:45:00|204558.9|204408.9|204525|204375|204687.8|204565.7|204504.4|204374.9|720
1623955800000|2021-06-17 18:50:00|204527.5|204377.5|204639.3|204489.3|204645|204495|204495.6|204351.4|669
1623956100000|2021-06-17 18:55:00|204645.1|204495.1|204641.6|204491.6|204650.7|204517.6|204561|204419.4|741
1623956400000|2021-06-17 19:00:00|204641.8|204491.8|204490.3|204340.3|204641.8|204491.8|204393.2|204267.4|791
1623956700000|2021-06-17 19:05:00|204490.4|204340.4|204460.8|204310.8|204498.2|204348.2|204440.7|204290.7|694
1623957000000|2021-06-17 19:10:00|204460.7|204310.7|204458.2|204308.2|204543.2|204401.5|204439.5|204289.5|691
1623957300000|2021-06-17 19:15:00|204458.9|204308.9|204535.2|204385.2|204547.6|204397.6|204434.2|204284.2|651
1623957600000|2021-06-17 19:20:00|204535.1|204385.1|204629.4|204479.4|204684.7|204534.7|204507|204357|701
1623957900000|2021-06-17 19:25:00|204631.4|204481.4|204429.3|204279.3|204631.4|204481.4|204391.8|204278.6|616
1623958200000|2021-06-17 19:30:00|204427.6|204277.6|204459.7|204309.7|204471.6|204321.6|204352.7|204250.6|624
1623958500000|2021-06-17 19:35:00|204462.5|204312.5|204561.4|204411.4|204660.5|204510.5|204462.5|204312.5|740
1623958800000|2021-06-17 19:40:00|204561.6|204411.6|204707.1|204557.1|204759.5|204609.5|204561.6|204411.6|680
1623959100000|2021-06-17 19:45:00|204708.5|204558.5|204672.3|204522.3|204717.7|204567.7|204634.6|204484.6|617
1623959400000|2021-06-17 19:50:00|204657.1|204507.1|204718.3|204568.3|204739.9|204589.9|204588|204438|714
1623959700000|2021-06-17 19:55:00|204716.4|204566.4|204679.4|204529.4|204813|204663|204646.7|204496.7|707
1623960000000|2021-06-17 20:00:00|204689.4|204539.4|204617.4|204467.4|204714.5|204564.5|204616.4|204466.4|632
1623960300000|2021-06-17 20:05:00|204620.2|204470.2|204606.4|204456.4|204624.2|204474.2|204571.4|204421.4|578
1623960600000|2021-06-17 20:10:00|204606|204456|204504.1|204354.1|204618.3|204468.3|204493.1|204343.1|566
1623960900000|2021-06-17 20:15:00|204506.4|204356.4|204500.7|204350.7|204538.8|204388.8|204491|204341|471
1623961200000|2021-06-17 20:20:00|204500.6|204350.6|204477.9|204327.9|204504.7|204354.7|204473.6|204323.6|476
1623961500000|2021-06-17 20:25:00|204481.8|204331.8|204459.8|204309.8|204485.3|204335.3|204406.5|204256.5|514
1623961800000|2021-06-17 20:30:00|204450.8|204300.8|204330.4|204180.4|204459.5|204309.5|204325.9|204175.9|491
1623962100000|2021-06-17 20:35:00|204332.3|204182.3|204395.7|204245.7|204412.1|204262.1|204327.3|204177.3|587
1623962400000|2021-06-17 20:40:00|204405.5|204255.5|204460.9|204310.9|204462.7|204312.7|204392.5|204242.5|521
1623962700000|2021-06-17 20:45:00|204458.8|204308.8|204554.3|204404.3|204564.9|204414.9|204455.4|204305.4|497
1623963000000|2021-06-17 20:50:00|204554.6|204404.6|204535|204385|204570.5|204420.5|204525.8|204375.8|483
1623963300000|2021-06-17 20:55:00|204537.8|204387.8|204427.6|204130.6|204587.5|204400.9|204301.2|204127.5|412
1623963600000|2021-06-17 21:00:00|204400.9|204103.9|204471.3|204174.3|204471.3|204174.3|204223.2|204054.7|108
1623963900000|2021-06-17 21:05:00|204457.7|204160.7|204458.1|204161.1|204516.7|204257|204383|204141.5|131
1623964200000|2021-06-17 21:10:00|204469.5|204172.5|204452.2|204155.2|204518.2|204277|204381.7|204139.1|113
1623964500000|2021-06-17 21:15:00|204464.5|204167.5|204457|204160|204492.9|204236|204381.5|204136.6|128
1623964800000|2021-06-17 21:20:00|204454.9|204157.9|204443.4|204146.4|204506.9|204237.5|204344|204136.6|156
1623965100000|2021-06-17 21:25:00|204442.5|204145.5|204408.8|204114|204469.6|204228.7|204326.6|204110.2|212
1623965400000|2021-06-17 21:30:00|204410.9|204111.8|204402.3|204114.5|204433.8|204167.8|204311.9|204091.3|201
1623965700000|2021-06-17 21:35:00|204398.6|204142.1|204300.6|204150.6|204419.2|204174.4|204267.1|204067.1|254
1623966000000|2021-06-17 21:40:00|204299.3|204149.3|204394.9|204244.9|204464.5|204272.5|204292.5|204074.5|223
1623966300000|2021-06-17 21:45:00|204390.9|204240.9|204386.3|204236.3|204469.5|204264.7|204363.8|204162.8|243
1623966600000|2021-06-17 21:50:00|204448.5|204188.9|204381.7|204231.7|204487.4|204255.9|204356.4|204158.3|214
1623966900000|2021-06-17 21:55:00|204377.2|204227.2|204369|204219|204456.4|204255.4|204363.6|204151.9|190
1623967200000|2021-06-17 22:00:00|204371.3|204221.3|204360.1|204210.1|204478.6|204288.3|204339.5|204137.9|410
1623967500000|2021-06-17 22:05:00|204361|204211|204301.6|204151.6|204380.7|204230.7|204295.5|204145.5|448
1623967800000|2021-06-17 22:10:00|204305.2|204155.2|204290.8|204140.8|204326.3|204176.3|204259.8|204109.8|369
1623968100000|2021-06-17 22:15:00|204294.7|204144.7|204257.4|204107.4|204313.2|204163.2|204254.8|204104.8|295
1623968400000|2021-06-17 22:20:00|204256.7|204106.7|204251.7|204101.7|204274.8|204124.8|204244.6|204094.6|298
1623968700000|2021-06-17 22:25:00|204254|204104|204274|204124|204287.3|204137.3|204234|204084|292
1623969000000|2021-06-17 22:30:00|204281.8|204131.8|204279.5|204129.5|204284.6|204134.6|204250|204100|325
1623969300000|2021-06-17 22:35:00|204279.8|204129.8|204275.4|204125.4|204288.3|204138.3|204250.8|204100.8|218
1623969600000|2021-06-17 22:40:00|204283.9|204133.9|204320.6|204170.6|204330.2|204180.2|204262.4|204112.4|239
1623969900000|2021-06-17 22:45:00|204321.6|204171.6|204267.8|204117.8|204330.6|204180.6|204257.7|204107.7|311
1623970200000|2021-06-17 22:50:00|204268.5|204118.5|204263.4|204113.4|204273.7|204123.7|204240.4|204090.4|255
1623970500000|2021-06-17 22:55:00|204264.3|204114.3|204274.9|204124.9|204280|204130|204257.3|204107.3|263
1623970800000|2021-06-17 23:00:00|204265.4|204115.4|204341.6|204191.6|204359.3|204209.3|204259.2|204109.2|423
1623971100000|2021-06-17 23:05:00|204341.5|204191.5|204322.7|204172.7|204357.5|204207.5|204316.3|204166.3|338
1623971400000|2021-06-17 23:10:00|204317.5|204167.5|204291.3|204141.3|204322.4|204172.4|204281.6|204131.6|326
1623971700000|2021-06-17 23:15:00|204291.2|204141.2|204290.7|204140.7|204318.5|204168.5|204288.3|204138.3|286
1623972000000|2021-06-17 23:20:00|204292|204142|204322.1|204172.1|204322.6|204172.6|204288.7|204138.7|346
1623972300000|2021-06-17 23:25:00|204319.4|204169.4|204355|204205|204364.4|204214.4|204312.8|204162.8|373
1623972600000|2021-06-17 23:30:00|204355.1|204205.1|204384.3|204234.3|204400.5|204250.5|204346.2|204196.2|277
1623972900000|2021-06-17 23:35:00|204386.4|204236.4|204355.9|204205.9|204405.8|204255.8|204341.7|204191.7|401
1623973200000|2021-06-17 23:40:00|204354.3|204204.3|204354.3|204204.3|204396.4|204246.4|204339.2|204189.2|331
1623973500000|2021-06-17 23:45:00|204352.5|204202.5|204349.4|204199.4|204388.5|204238.5|204340.7|204190.7|391
1623973800000|2021-06-17 23:50:00|204350.1|204200.1|204307.2|204157.2|204350.5|204200.5|204304.9|204154.9|348
1623974100000|2021-06-17 23:55:00|204308.5|204158.5|204329.7|204179.7|204342.2|204192.2|204303.5|204153.5|336
1623974400000|2021-06-18 00:00:00|204322.3|204172.3|204335.4|204185.4|204370.7|204220.7|204293.2|204143.2|671
1623974700000|2021-06-18 00:05:00|204335.3|204185.3|204333.8|204183.8|204371.4|204221.4|204313.7|204163.7|575
1623975000000|2021-06-18 00:10:00|204334.1|204184.1|204336.3|204186.3|204343|204193|204321.8|204171.8|554
1623975300000|2021-06-18 00:15:00|204335.6|204185.6|204335.2|204185.2|204383|204233|204320.8|204170.8|572
1623975600000|2021-06-18 00:20:00|204334.3|204184.3|204304.7|204154.7|204341|204191|204299.1|204149.1|547
1623975900000|2021-06-18 00:25:00|204307.9|204157.9|204396.3|204246.3|204425.4|204275.4|204297.9|204147.9|568
1623976200000|2021-06-18 00:30:00|204399.3|204249.3|204296.5|204146.5|204418.1|204268.1|204272.5|204122.5|662
1623976500000|2021-06-18 00:35:00|204296.3|204146.3|204316.3|204166.3|204346.4|204196.4|204278.3|204128.3|575
1623976800000|2021-06-18 00:40:00|204316.1|204166.1|204318.1|204168.1|204326.7|204176.7|204301.7|204151.7|507
1623977100000|2021-06-18 00:45:00|204318.2|204168.2|204275.7|204125.7|204324.3|204174.3|204262.1|204112.1|539
1623977400000|2021-06-18 00:50:00|204275.5|204125.5|204355.3|204205.3|204366.3|204216.3|204274.1|204124.1|597
1623977700000|2021-06-18 00:55:00|204357.8|204207.8|204441.4|204291.4|204441.6|204291.6|204317.8|204167.8|561
1623978000000|2021-06-18 01:00:00|204441.2|204291.2|204413.8|204263.8|204441.2|204291.2|204397.3|204247.3|506
1623978300000|2021-06-18 01:05:00|204413.7|204263.7|204404.4|204254.4|204469|204319|204390.1|204240.1|408
1623978600000|2021-06-18 01:10:00|204402.8|204252.8|204412|204262|204436.8|204286.8|204364|204214|533
1623978900000|2021-06-18 01:15:00|204411.6|204261.6|204411.6|204261.6|204445.7|204295.7|204379.1|204229.1|518
1623979200000|2021-06-18 01:20:00|204411.8|204261.8|204407.8|204257.8|204423.2|204273.2|204384.1|204234.1|488
1623979500000|2021-06-18 01:25:00|204405.6|204255.6|204405.2|204255.2|204427.9|204277.9|204381|204231|520
1623979800000|2021-06-18 01:30:00|204406.8|204256.8|204309|204159|204410.9|204260.9|204296.6|204146.6|585
1623980100000|2021-06-18 01:35:00|204309.9|204159.9|204241.8|204091.8|204312|204162|204232.2|204082.2|506
1623980400000|2021-06-18 01:40:00|204241.4|204091.4|204246.5|204096.5|204260.2|204110.2|204234.1|204084.1|435
1623980700000|2021-06-18 01:45:00|204246.8|204096.8|204323.8|204173.8|204328.2|204178.2|204231.4|204081.4|495
1623981000000|2021-06-18 01:50:00|204317.7|204167.7|204284.4|204134.4|204317.7|204167.7|204269.1|204119.1|518
1623981300000|2021-06-18 01:55:00|204284.9|204134.9|204289.3|204139.3|204312.4|204162.4|204276.9|204126.9|439
1623981600000|2021-06-18 02:00:00|204296.1|204146.1|204262.2|204112.2|204296.1|204146.1|204238.1|204088.1|429
1623981900000|2021-06-18 02:05:00|204260.6|204110.6|204315.4|204165.4|204342.2|204192.2|204260.6|204110.6|410
1623982200000|2021-06-18 02:10:00|204313.7|204163.7|204336.5|204186.5|204362|204212|204305.9|204155.9|470
1623982500000|2021-06-18 02:15:00|204334.9|204184.9|204420.8|204270.8|204423.9|204273.9|204330.5|204180.5|487
1623982800000|2021-06-18 02:20:00|204418.4|204268.4|204475.2|204325.2|204509.7|204359.7|204413.5|204263.5|475
1623983100000|2021-06-18 02:25:00|204478.1|204328.1|204480.3|204330.3|204515.5|204365.5|204471.8|204321.8|546
1623983400000|2021-06-18 02:30:00|204485.1|204335.1|204484|204334|204516.6|204366.6|204471.3|204321.3|467
1623983700000|2021-06-18 02:35:00|204485.3|204335.3|204532.3|204382.3|204586.9|204436.9|204484|204334|478
1623984000000|2021-06-18 02:40:00|204533.9|204383.9|204493.1|204343.1|204543.3|204393.3|204479.3|204329.3|560
1623984300000|2021-06-18 02:45:00|204493.4|204343.4|204509.4|204359.4|204520|204370|204485.2|204335.2|455
1623984600000|2021-06-18 02:50:00|204511.6|204361.6|204512.3|204362.3|204548.5|204398.5|204479.8|204329.8|443
1623984900000|2021-06-18 02:55:00|204495|204345|204502.2|204352.2|204513.9|204363.9|204479.6|204329.6|545
1623985200000|2021-06-18 03:00:00|204503.4|204353.4|204490|204340|204515.2|204365.2|204473|204323|434
1623985500000|2021-06-18 03:05:00|204489.6|204339.6|204487.3|204337.3|204510.3|204360.3|204482.5|204332.5|429
1623985800000|2021-06-18 03:10:00|204482|204332|204494.5|204344.5|204503.9|204353.9|204473|204323|422
1623986100000|2021-06-18 03:15:00|204495.4|204345.4|204504.5|204354.5|204512.5|204362.5|204492.1|204342.1|366
1623986400000|2021-06-18 03:20:00|204504.7|204354.7|204506.5|204356.5|204515.7|204365.7|204490|204340|305
1623986700000|2021-06-18 03:25:00|204505|204355|204499.8|204349.8|204511|204361|204488.3|204338.3|262
1623987000000|2021-06-18 03:30:00|204500|204350|204534.2|204384.2|204536|204386|204489.4|204339.4|344
1623987300000|2021-06-18 03:35:00|204534.3|204384.3|204545.3|204395.3|204551.5|204401.5|204523.5|204373.5|423
1623987600000|2021-06-18 03:40:00|204545.4|204395.4|204535.9|204385.9|204552.4|204402.4|204498.8|204348.8|406
1623987900000|2021-06-18 03:45:00|204535.6|204385.6|204553.4|204403.4|204561.2|204411.2|204532.4|204382.4|349
1623988200000|2021-06-18 03:50:00|204553.5|204403.5|204546.6|204396.6|204572.4|204422.4|204531.4|204381.4|405
1623988500000|2021-06-18 03:55:00|204547.3|204397.3|204533|204383|204554.8|204404.8|204511|204361|480
1623988800000|2021-06-18 04:00:00|204533.4|204383.4|204599.7|204449.7|204603.1|204453.1|204533.4|204383.4|468
1623989100000|2021-06-18 04:05:00|204600.9|204450.9|204588.5|204438.5|204614.9|204464.9|204570.6|204420.6|463
1623989400000|2021-06-18 04:10:00|204589.9|204439.9|204596.9|204446.9|204606.7|204456.7|204579.5|204429.5|428
1623989700000|2021-06-18 04:15:00|204603.8|204453.8|204588.8|204438.8|204605|204455|204583.5|204433.5|319
1623990000000|2021-06-18 04:20:00|204588.7|204438.7|204594.8|204444.8|204603.7|204453.7|204584.1|204434.1|431
1623990300000|2021-06-18 04:25:00|204594.3|204444.3|204605.7|204455.7|204609.5|204459.5|204583.7|204433.7|327
1623990600000|2021-06-18 04:30:00|204605.5|204455.5|204613.7|204463.7|204642|204492|204598.3|204448.3|415
1623990900000|2021-06-18 04:35:00|204615.1|204465.1|204707.2|204557.2|204718.4|204568.4|204587|204437|376
1623991200000|2021-06-18 04:40:00|204712.6|204562.6|204686.8|204536.8|204727.6|204577.6|204669.7|204519.7|418
1623991500000|2021-06-18 04:45:00|204691|204541|204661.7|204511.7|204727|204577|204658.8|204508.8|410
1623991800000|2021-06-18 04:50:00|204662.8|204512.8|204675.2|204525.2|204678.4|204528.4|204634|204484|408
1623992100000|2021-06-18 04:55:00|204673.8|204523.8|204792.5|204642.5|204804|204654|204661|204511|480
1623992400000|2021-06-18 05:00:00|204787|204637|204907.4|204757.4|204940|204790|204761.5|204611.5|653
1623992700000|2021-06-18 05:05:00|204905.8|204755.8|204901.7|204751.7|204938.4|204788.4|204873|204723|601
1623993000000|2021-06-18 05:10:00|204902.8|204752.8|205017.5|204867.5|205025.5|204875.5|204902.1|204752.1|587
1623993300000|2021-06-18 05:15:00|205008.7|204858.7|205017|204867|205042.9|204892.9|204954.1|204804.1|562
1623993600000|2021-06-18 05:20:00|205015.5|204865.5|204968.5|204818.5|205023.5|204873.5|204962.6|204812.6|559
1623993900000|2021-06-18 05:25:00|204968.9|204818.9|205031.5|204881.5|205050.2|204900.2|204965.2|204815.2|529
1623994200000|2021-06-18 05:30:00|205019.4|204869.4|204997.3|204847.3|205052.7|204902.7|204975.5|204825.5|598
1623994500000|2021-06-18 05:35:00|204996.1|204846.1|205013.7|204863.7|205056|204906|204987.2|204837.2|526
1623994800000|2021-06-18 05:40:00|205013|204863|204957.2|204807.2|205034.4|204884.4|204955.2|204805.2|530
1623995100000|2021-06-18 05:45:00|204957.9|204807.9|204840.2|204690.2|204967.6|204817.6|204827.4|204677.4|584
1623995400000|2021-06-18 05:50:00|204847.4|204697.4|204778.7|204628.7|204864.3|204714.3|204775.9|204625.9|628
1623995700000|2021-06-18 05:55:00|204777.5|204627.5|204823.2|204673.2|204855.2|204705.2|204751.7|204601.7|566
1623996000000|2021-06-18 06:00:00|204820.2|204670.2|204908.7|204758.7|204974.6|204824.6|204807.1|204657.1|692
1623996300000|2021-06-18 06:05:00|204905.7|204755.7|204952|204802|204956.5|204806.5|204869.5|204719.5|639
1623996600000|2021-06-18 06:10:00|204951.1|204801.1|204858.6|204708.6|204983|204833|204829|204702.4|694
1623996900000|2021-06-18 06:15:00|204859.2|204709.2|204753.1|204603.1|204902.8|204752.8|204742.8|204592.8|676
1623997200000|2021-06-18 06:20:00|204754.1|204604.1|204845.6|204695.6|204846.6|204696.6|204743.1|204593.1|671
1623997500000|2021-06-18 06:25:00|204845.5|204695.5|204816.3|204666.3|204896|204746|204809|204659|669
1623997800000|2021-06-18 06:30:00|204815|204665|204812.5|204662.5|204892.2|204742.2|204805.5|204655.5|674
1623998100000|2021-06-18 06:35:00|204814.8|204664.8|204737.8|204587.8|204819.9|204669.9|204716.4|204566.4|614
1623998400000|2021-06-18 06:40:00|204732.9|204582.9|204737.1|204587.1|204807.3|204657.3|204661.1|204511.1|634
1623998700000|2021-06-18 06:45:00|204741.8|204591.8|204761.3|204611.3|204763.4|204613.4|204613.6|204463.6|652
1623999000000|2021-06-18 06:50:00|204760.1|204610.1|204763.8|204613.8|204772.7|204622.7|204735.7|204585.7|692
1623999300000|2021-06-18 06:55:00|204766.3|204616.3|204902|204752|204958.3|204808.3|204756.5|204606.5|705
1623999600000|2021-06-18 07:00:00|204899.6|204749.6|204748.6|204598.6|204905.5|204755.5|204699.2|204549.2|753
1623999900000|2021-06-18 07:05:00|204748.3|204598.3|204726.6|204576.6|204798.7|204648.7|204653.7|204503.7|721
1624000200000|2021-06-18 07:10:00|204724.2|204574.2|204715.5|204565.5|204849.8|204699.8|204699|204549|683
1624000500000|2021-06-18 07:15:00|204713.4|204563.4|204596|204446|204713.4|204563.4|204552.8|204402.8|629
1624000800000|2021-06-18 07:20:00|204595.9|204445.9|204486.4|204336.4|204600.2|204450.2|204480.9|204330.9|679
1624001100000|2021-06-18 07:25:00|204489.8|204339.8|204532|204382|204546.8|204396.8|204483.9|204333.9|632
1624001400000|2021-06-18 07:30:00|204531.5|204381.5|204521.3|204371.3|204531.5|204381.5|204477.1|204327.1|724
1624001700000|2021-06-18 07:35:00|204523.2|204373.2|204348.5|204198.5|204555.7|204405.7|204348.5|204198.5|684
1624002000000|2021-06-18 07:40:00|204350.4|204200.4|204398.6|204248.6|204439|204289|204346.8|204196.8|647
1624002300000|2021-06-18 07:45:00|204398.7|204248.7|204352.9|204202.9|204485.6|204335.6|204340.4|204190.4|708
1624002600000|2021-06-18 07:50:00|204353.9|204203.9|204414.5|204264.5|204429|204279|204342|204192|672
1624002900000|2021-06-18 07:55:00|204411.8|204261.8|204283|204133|204503|204353|204197.3|204075.9|713
1624003200000|2021-06-18 08:00:00|204284|204134|204163|204013|204288.2|204138.2|204127.7|204001.4|702
1624003500000|2021-06-18 08:05:00|204162.4|204012.4|204422.7|204272.7|204511.1|204361.1|204159.4|204009.4|735
1624003800000|2021-06-18 08:10:00|204423.7|204273.7|204403.6|204253.6|204471.1|204325.3|204336|204228.2|663
1624004100000|2021-06-18 08:15:00|204401.4|204251.4|204115.4|203965.4|204424.8|204297.3|204110.3|203960.3|682
1624004400000|2021-06-18 08:20:00|204110.7|203960.7|204171.7|204021.7|204236.1|204086.1|204055.1|203905.1|727
1624004700000|2021-06-18 08:25:00|204171.9|204021.9|204201.3|204051.3|204241.2|204091.2|204109.1|203959.1|725
1624005000000|2021-06-18 08:30:00|204201.4|204051.4|204400|204250|204412.9|204262.9|204201.4|204051.4|708
1624005300000|2021-06-18 08:35:00|204401.2|204251.2|204535.8|204385.8|204554.5|204404.5|204379.4|204229.4|701
1624005600000|2021-06-18 08:40:00|204537.8|204387.8|204341|204191|204580.6|204430.6|204300|204150|686
1624005900000|2021-06-18 08:45:00|204338|204188|204244.1|204094.1|204402.2|204252.2|204161.2|204011.2|654
1624006200000|2021-06-18 08:50:00|204243.8|204093.8|204360.6|204210.6|204372.1|204222.1|204201.9|204051.9|658
1624006500000|2021-06-18 08:55:00|204362.6|204212.6|204376.6|204226.6|204385.9|204235.9|204293.5|204143.5|641
1624006800000|2021-06-18 09:00:00|204375.3|204225.3|204567.3|204417.3|204584.3|204434.3|204331.1|204181.1|697
1624007100000|2021-06-18 09:05:00|204568.5|204418.5|204403.4|204253.4|204579.6|204429.6|204368.5|204218.5|680
1624007400000|2021-06-18 09:10:00|204401.9|204251.9|204332.3|204182.3|204428.6|204278.6|204294.2|204144.2|692
1624007700000|2021-06-18 09:15:00|204338.9|204188.9|204345.5|204195.5|204356.9|204213.9|204263.9|204118|661
1624008000000|2021-06-18 09:20:00|204345.6|204195.6|204328.8|204178.8|204379.5|204229.5|204307.1|204157.1|642
1624008300000|2021-06-18 09:25:00|204330.1|204180.1|204296.5|204146.5|204334.4|204184.4|204179.8|204061.8|688
1624008600000|2021-06-18 09:30:00|204297.1|204147.1|204364.9|204214.9|204436.6|204299.5|204294.1|204144.1|719
1624008900000|2021-06-18 09:35:00|204366|204216|204272.6|204122.6|204383.3|204263.8|204265.5|204115.5|611
1624009200000|2021-06-18 09:40:00|204277.5|204127.5|204275.1|204125.1|204334.9|204184.9|204260.7|204110.7|585
1624009500000|2021-06-18 09:45:00|204276.3|204126.3|204291.9|204141.9|204332|204182|204266.1|204116.1|563
1624009800000|2021-06-18 09:50:00|204289.8|204139.8|204370.4|204220.4|204414.1|204264.1|204285.9|204135.9|726
1624010100000|2021-06-18 09:55:00|204371|204221|204196.5|204046.5|204378.2|204228.2|204193.1|204043.1|694
1624010400000|2021-06-18 10:00:00|204195.5|204045.5|204251.4|204101.4|204256.5|204106.5|204186.5|204036.5|658
1624010700000|2021-06-18 10:05:00|204251.8|204101.8|204312.6|204162.6|204382.2|204232.2|204239.3|204089.3|719
1624011000000|2021-06-18 10:10:00|204314.5|204164.5|204289|204139|204314.5|204164.5|204241|204091|714
1624011300000|2021-06-18 10:15:00|204287.8|204137.8|204454.6|204304.6|204472.9|204322.9|204278.2|204128.2|684
1624011600000|2021-06-18 10:20:00|204453.1|204303.1|204406.2|204256.2|204461.8|204311.8|204338.5|204188.5|690
1624011900000|2021-06-18 10:25:00|204407.6|204257.6|204436.3|204286.3|204445.9|204295.9|204402.4|204252.4|663
1624012200000|2021-06-18 10:30:00|204436.6|204286.6|204460.7|204310.7|204469.3|204319.3|204390.9|204240.9|639
1624012500000|2021-06-18 10:35:00|204461.5|204311.5|204521.7|204371.7|204545.9|204395.9|204429.8|204279.8|659
1624012800000|2021-06-18 10:40:00|204521.1|204371.1|204526.2|204376.2|204563.9|204413.9|204516.6|204366.6|608
1624013100000|2021-06-18 10:45:00|204525.3|204375.3|204494.4|204344.4|204526.9|204376.9|204434.4|204284.4|619
1624013400000|2021-06-18 10:50:00|204491.8|204341.8|204532.8|204382.8|204545.6|204395.6|204483.1|204333.1|594
1624013700000|2021-06-18 10:55:00|204535.4|204385.4|204632.2|204482.2|204636|204486|204523.9|204373.9|631
1624014000000|2021-06-18 11:00:00|204629|204479|204691|204541|204694.6|204544.6|204609.8|204459.8|660
1624014300000|2021-06-18 11:05:00|204691.6|204541.6|204868.8|204718.8|204937.3|204809|204689|204539|655
1624014600000|2021-06-18 11:10:00|204869.4|204719.4|204743.3|204593.3|204888.4|204738.4|204721.9|204571.9|729
1624014900000|2021-06-18 11:15:00|204715.9|204565.9|204662.1|204512.1|204742.7|204592.7|204597.7|204447.7|711
1624015200000|2021-06-18 11:20:00|204658.8|204508.8|204503.4|204353.4|204673.7|204523.7|204492.8|204342.8|654
1624015500000|2021-06-18 11:25:00|204502.1|204352.1|204629.2|204479.2|204666.9|204516.9|204449.4|204337.7|703
1624015800000|2021-06-18 11:30:00|204630.3|204480.3|204500.8|204350.8|204675.4|204525.4|204486.5|204336.5|719
1624016100000|2021-06-18 11:35:00|204501.7|204351.7|204419.7|204269.7|204514|204409.4|204366.5|204261.5|667
1624016400000|2021-06-18 11:40:00|204418.8|204268.8|204283.5|204133.5|204581.4|204436.8|204243.1|204132.4|689
1624016700000|2021-06-18 11:45:00|204283.9|204133.9|204380.3|204230.3|204492.5|204342.5|204161.6|204055|679
1624017000000|2021-06-18 11:50:00|204380.4|204230.4|204229.5|204079.5|204402.5|204252.5|204199.7|204049.7|763
1624017300000|2021-06-18 11:55:00|204228.2|204078.2|203848.4|203698.4|204236.8|204093|203835.5|203685.5|705
1624017600000|2021-06-18 12:00:00|203840.3|203690.3|204315.2|204165.2|204346.9|204196.9|203840.3|203690.3|749
1624017900000|2021-06-18 12:05:00|204306.5|204156.5|204587.3|204437.3|204588|204438|204266.9|204156.5|735
1624018200000|2021-06-18 12:10:00|204585.7|204435.7|204708.5|204558.5|204799.7|204649.7|204482.8|204332.8|793
1624018500000|2021-06-18 12:15:00|204707|204557|204672.4|204522.4|204804.3|204654.3|204613.8|204463.8|778
1624018800000|2021-06-18 12:20:00|204710|204560|204927.3|204777.3|205050.8|204900.8|204703|204553|840
1624019100000|2021-06-18 12:25:00|204929.9|204779.9|205334.3|205184.3|205405.5|205255.5|204907.6|204757.6|815
1624019400000|2021-06-18 12:30:00|205335.4|205185.4|204801.3|204651.3|205335.4|205185.4|204795.5|204645.5|818
1624019700000|2021-06-18 12:35:00|204802.2|204652.2|204882.5|204732.5|205043.1|204893.1|204802|204652|791
1624020000000|2021-06-18 12:40:00|204881.1|204731.1|205063.9|204913.9|205252.9|205102.9|204863.8|204713.8|814
1624020300000|2021-06-18 12:45:00|205061.9|204911.9|205053.7|204903.7|205174.4|205024.4|204885.5|204735.5|825
1624020600000|2021-06-18 12:50:00|205059.9|204909.9|205230.9|205080.9|205376.4|205226.4|205054.4|204909.9|820
1624020900000|2021-06-18 12:55:00|205208.4|205058.4|205218|205068|205321.9|205171.9|205141|204991|812
1624021200000|2021-06-18 13:00:00|205223.1|205073.1|205032.2|204882.2|205345.5|205195.5|204967.1|204817.1|796
1624021500000|2021-06-18 13:05:00|205036.1|204886.1|205280.3|205130.3|205344.5|205194.5|205030.2|204880.2|757
1624021800000|2021-06-18 13:10:00|205282.2|205132.2|205247.4|205097.4|205372.4|205222.4|205146.4|205032.3|785
1624022100000|2021-06-18 13:15:00|205257.3|205107.3|205173.3|205023.3|205381.9|205231.9|205165.8|205015.8|768
1624022400000|2021-06-18 13:20:00|205168.1|205018.1|205347.4|205197.4|205448.9|205298.9|205099.8|204999|793
1624022700000|2021-06-18 13:25:00|205349.3|205199.3|205346.4|205196.4|205407.3|205257.3|205218.6|205068.6|771
1624023000000|2021-06-18 13:30:00|205351.4|205201.4|205620.1|205470.1|205655.2|205505.2|205215|205065|833
1624023300000|2021-06-18 13:35:00|205630.8|205480.8|205914.4|205764.4|206033.3|205883.3|205555.9|205405.9|822
1624023600000|2021-06-18 13:40:00|205915.8|205765.8|205976.3|205826.3|205977|205827|205688.9|205538.9|804
1624023900000|2021-06-18 13:45:00|205985.1|205835.1|206021.3|205871.3|206032.2|205882.2|205877.7|205730.1|817
1624024200000|2021-06-18 13:50:00|206020.1|205870.1|206370.6|206220.6|206374.5|206224.5|206012.6|205862.6|816
1624024500000|2021-06-18 13:55:00|206370.2|206220.2|206740.5|206590.5|206771.4|206621.4|206212.9|206062.9|806
1624024800000|2021-06-18 14:00:00|206740.7|206590.7|206937.3|206787.3|206998.5|206848.5|206543.4|206393.4|836
1624025100000|2021-06-18 14:05:00|206940.9|206790.9|207039.5|206889.5|207079|206929|206704|206554|806
1624025400000|2021-06-18 14:10:00|207037.7|206887.7|206674.2|206524.2|207147|206997|206627.6|206477.6|825
1624025700000|2021-06-18 14:15:00|206671.5|206521.5|207024.5|206874.5|207057.5|206945.5|206671.5|206521.5|797
1624026000000|2021-06-18 14:20:00|207025.8|206875.8|207138|206988|207153.6|207003.6|206985.8|206835.8|806
1624026300000|2021-06-18 14:25:00|207138.5|206988.5|207003.3|206853.3|207399.6|207249.6|206990.7|206840.7|802
1624026600000|2021-06-18 14:30:00|206996.5|206846.5|206742.9|206592.9|207060.4|206910.4|206629.7|206479.7|822
1624026900000|2021-06-18 14:35:00|206740.7|206590.7|206597.5|206447.5|206750.7|206600.7|206561.7|206447.5|813
1624027200000|2021-06-18 14:40:00|206599.1|206449.1|206602.1|206452.1|206673.7|206523.7|206317|206167|817
1624027500000|2021-06-18 14:45:00|206604|206454|206688.5|206538.5|206829.7|206679.7|206572.3|206422.3|821
1624027800000|2021-06-18 14:50:00|206689.5|206539.5|206898.6|206748.6|206914.8|206764.8|206521.4|206371.4|820
1624028100000|2021-06-18 14:55:00|206899.2|206749.2|207191.8|207041.8|207256.9|207155.1|206845.2|206695.2|836
1624028400000|2021-06-18 15:00:00|207191.1|207041.1|207148.8|206998.8|207216.7|207066.7|206956|206806|820
1624028700000|2021-06-18 15:05:00|207150.3|207000.3|207487.8|207337.8|207487.8|207337.8|207076|206926|739
1624029000000|2021-06-18 15:10:00|207483|207333|207555.1|207405.1|207560.1|207410.1|207394.4|207244.4|762
1624029300000|2021-06-18 15:15:00|207555.6|207405.6|207050.7|206900.7|207566.6|207416.6|207048.5|206898.5|741
1624029600000|2021-06-18 15:20:00|207051.4|206901.4|207191.8|207041.8|207269.9|207119.9|207040.7|206890.7|773
1624029900000|2021-06-18 15:25:00|207192.9|207042.9|207465.4|207315.4|207535.7|207385.7|207175.4|207025.4|731
1624030200000|2021-06-18 15:30:00|207468.5|207318.5|207053.2|206903.2|207537.4|207387.4|207051|206901|763
1624030500000|2021-06-18 15:35:00|207055.3|206905.3|206919.4|206769.4|207107.9|206957.9|206729|206579|805
1624030800000|2021-06-18 15:40:00|206906.1|206756.1|207113.1|206963.1|207136.3|206986.3|206906.1|206756.1|762
1624031100000|2021-06-18 15:45:00|207110.1|206960.1|207009.3|206859.3|207270.5|207120.5|207004.8|206854.8|746
1624031400000|2021-06-18 15:50:00|207007.9|206857.9|207061|206911|207114|206964|206979.2|206830.4|732
1624031700000|2021-06-18 15:55:00|207059.7|206909.7|206794.7|206644.7|207086.3|206936.3|206784.5|206634.5|728
1624032000000|2021-06-18 16:00:00|206794|206644|206752.8|206602.8|206838.1|206688.1|206689.7|206539.7|698
1624032300000|2021-06-18 16:05:00|206753.1|206603.1|206795.4|206645.4|206912.9|206779.4|206691.6|206541.6|718
1624032600000|2021-06-18 16:10:00|206792.7|206642.7|206880.9|206730.9|206932.2|206782.2|206745.7|206595.7|697
1624032900000|2021-06-18 16:15:00|206889.3|206739.3|207041.8|206891.8|207057|206907|206845.4|206700.5|733
1624033200000|2021-06-18 16:20:00|207040.5|206890.5|207409.3|207259.3|207430.6|207280.6|207040.5|206890.5|716
1624033500000|2021-06-18 16:25:00|207408.5|207258.5|207207.5|207057.5|207412.8|207262.8|207199.4|207049.4|708
1624033800000|2021-06-18 16:30:00|207200.1|207050.1|207162.5|207012.5|207201.5|207060.5|207100.9|206950.9|701
1624034100000|2021-06-18 16:35:00|207164.5|207014.5|207059.4|206909.4|207198.8|207048.8|207000.3|206850.3|733
1624034400000|2021-06-18 16:40:00|207049.3|206899.3|207288.7|207138.7|207325.5|207175.5|207030.5|206880.5|718
1624034700000|2021-06-18 16:45:00|207282.6|207132.6|207243.3|207093.3|207332.3|207182.3|207229.1|207079.1|718
1624035000000|2021-06-18 16:50:00|207248.7|207098.7|207201.1|207051.1|207309.1|207159.1|207187.6|207037.6|689
1624035300000|2021-06-18 16:55:00|207200.8|207050.8|207123|206973|207245.6|207095.6|207123|206973|697
1624035600000|2021-06-18 17:00:00|207125.4|206975.4|207017.2|206867.2|207161.4|207047.6|207002.3|206862.4|705
1624035900000|2021-06-18 17:05:00|207026.9|206876.9|206885.5|206735.5|207035.4|206921.9|206879.9|206729.9|682
1624036200000|2021-06-18 17:10:00|206885.3|206735.3|206843.6|206693.6|206888.1|206738.1|206718.2|206568.2|696
1624036500000|2021-06-18 17:15:00|206861.2|206711.2|206874|206724|206912.1|206762.1|206812.7|206662.7|694
1624036800000|2021-06-18 17:20:00|206880.8|206730.8|206890.5|206740.5|206905.6|206755.6|206851|206701|694
1624037100000|2021-06-18 17:25:00|206889.6|206739.6|206848.1|206698.1|206902.3|206800.6|206825.5|206675.5|680
1624037400000|2021-06-18 17:30:00|206849.5|206699.5|206647.1|206497.1|206860.6|206744.1|206637.7|206487.7|688
1624037700000|2021-06-18 17:35:00|206646.9|206496.9|206335.5|206185.5|206658.1|206508.1|206213|206063|725
1624038000000|2021-06-18 17:40:00|206326.2|206176.2|206271.2|206121.2|206326.2|206176.2|206215.4|206104.1|687
1624038300000|2021-06-18 17:45:00|206273.3|206123.3|206308.1|206158.1|206320.1|206170.1|206219.2|206069.2|645
1624038600000|2021-06-18 17:50:00|206306.6|206156.6|206300|206150|206391.6|206257.3|206233.4|206083.4|698
1624038900000|2021-06-18 17:55:00|206301.4|206151.4|206433.1|206283.1|206435.7|206285.7|206248.1|206113.9|670
1624039200000|2021-06-18 18:00:00|206435.3|206285.3|206353.1|206203.1|206466.7|206316.7|206347.5|206199.1|731
1624039500000|2021-06-18 18:05:00|206353.3|206203.3|206270|206120|206444|206294|206230.7|206080.7|696
1624039800000|2021-06-18 18:10:00|206266.7|206116.7|206272.9|206122.9|206407.9|206257.9|206233.8|206107.5|727
1624040100000|2021-06-18 18:15:00|206273.8|206123.8|206401|206251|206450.5|206300.5|206265.5|206115.5|706
1624040400000|2021-06-18 18:20:00|206391.7|206241.7|206237.3|206087.3|206419.1|206269.1|206225.6|206078.1|697
1624040700000|2021-06-18 18:25:00|206237.1|206087.1|206320.4|206170.4|206350.5|206200.5|206216.6|206066.6|743
1624041000000|2021-06-18 18:30:00|206319.8|206169.8|206341.5|206191.5|206394.3|206244.3|206187.2|206037.2|680
1624041300000|2021-06-18 18:35:00|206350.4|206200.4|206384.1|206234.1|206400|206250|206292.4|206142.4|720
1624041600000|2021-06-18 18:40:00|206381.2|206231.2|206289.9|206139.9|206387|206237|206236.8|206086.8|708
1624041900000|2021-06-18 18:45:00|206289.6|206139.6|206201.1|206051.1|206319|206169|206183.6|206033.6|623
1624042200000|2021-06-18 18:50:00|206202.3|206052.3|206217|206067|206271.2|206148.8|206162.9|206012.9|691
1624042500000|2021-06-18 18:55:00|206216|206066|206306.7|206156.7|206315|206165|205971.2|205821.2|766
1624042800000|2021-06-18 19:00:00|206308.6|206158.6|206087.1|205937.1|206314.9|206164.9|206034.7|205884.7|720
1624043100000|2021-06-18 19:05:00|206087.4|205937.4|206208.1|206058.1|206219.9|206069.9|206030.1|205880.1|694
1624043400000|2021-06-18 19:10:00|206207.7|206057.7|206157.2|206007.2|206207.7|206057.7|206062.5|205912.5|651
1624043700000|2021-06-18 19:15:00|206160.3|206010.3|206148.9|205998.9|206269.3|206119.3|206102|205952|665
1624044000000|2021-06-18 19:20:00|206148.8|205998.8|205907|205757|206148.8|205998.8|205856.8|205753.4|646
1624044300000|2021-06-18 19:25:00|205910.6|205760.6|205957.8|205807.8|206047.9|205897.9|205849.8|205736.4|661
1624044600000|2021-06-18 19:30:00|205959.9|205809.9|205993.2|205843.2|206022.3|205872.3|205890.8|205740.8|659
1624044900000|2021-06-18 19:35:00|205996.2|205846.2|206205.8|206055.8|206215.9|206065.9|205992.5|205842.5|659
1624045200000|2021-06-18 19:40:00|206206.6|206056.6|206156.8|206006.8|206224.2|206074.2|206028.6|205878.6|620
1624045500000|2021-06-18 19:45:00|206156.5|206006.5|206153.3|206003.3|206250.1|206100.1|206116.2|205966.2|690
1624045800000|2021-06-18 19:50:00|206155.2|206005.2|206457.9|206307.9|206472.5|206322.5|206155.2|206005.2|685
1624046100000|2021-06-18 19:55:00|206458.4|206308.4|206566.2|206416.2|206605.1|206455.1|206287.6|206137.6|763
1624046400000|2021-06-18 20:00:00|206571.1|206421.1|206504.4|206354.4|206574.9|206424.9|206427.2|206277.2|659
1624046700000|2021-06-18 20:05:00|206503.8|206353.8|206533|206383|206563.1|206413.1|206445.5|206295.5|546
1624047000000|2021-06-18 20:10:00|206527.8|206377.8|206497.8|206347.8|206537.5|206387.5|206468|206318|605
1624047300000|2021-06-18 20:15:00|206489.6|206339.6|206520.9|206370.9|206577.5|206427.5|206445|206295|538
1624047600000|2021-06-18 20:20:00|206523.5|206373.5|206602.2|206452.2|206623.7|206473.7|206519.9|206369.9|530
1624047900000|2021-06-18 20:25:00|206605|206455|206584.4|206434.4|206618.8|206468.8|206539.5|206389.5|512
1624048200000|2021-06-18 20:30:00|206592.6|206442.6|206650.7|206500.7|206658.5|206508.5|206564.5|206414.5|476
1624048500000|2021-06-18 20:35:00|206657.8|206507.8|206711.4|206561.4|206736.6|206586.6|206637.9|206487.9|434
1624048800000|2021-06-18 20:40:00|206708.3|206558.3|206831.8|206681.8|206924.2|206726|206692.5|206542.5|484
1624049100000|2021-06-18 20:45:00|206843.5|206693.5|207010.4|206860.4|207059.5|206909.5|206843.5|206693.5|568
1624049400000|2021-06-18 20:50:00|207010.5|206860.5|206968.7|206671.7|207018.4|206868.4|206847.2|206632.2|516
1624049700000|2021-06-18 20:55:00|206971.7|206674.7|206921.2|206624.2|207045.6|206760.7|206714.1|206417.1|311
1624219200000|2021-06-20 20:00:00|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|1
1624219500000|2021-06-20 20:05:00|206507.2|206165.2|206447.8|206105.8|206770.5|206428.5|206447.8|206105.8|3
1624219800000|2021-06-20 20:10:00|206770.5|206428.5|206447.7|206105.7|206770.5|206428.5|206447.7|206105.7|4
1624220100000|2021-06-20 20:15:00|206770.5|206428.5|206771|206429|206771|206429|206447.7|206105.7|12
1624220400000|2021-06-20 20:20:00|206770.5|206428.5|206770.5|206428.5|206771|206429|206770.5|206428.5|7
1624220700000|2021-06-20 20:25:00|206771|206429|206447.7|206105.7|206771|206429|206447.7|206105.7|13
1624221000000|2021-06-20 20:30:00|206770.5|206428.5|206447.8|206105.8|206771|206429|206447.8|206105.8|6
1624221300000|2021-06-20 20:35:00|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|206770.5|206428.5|1
1624221600000|2021-06-20 20:40:00|206771|206429|206770.5|206428.5|206771|206429|206447.7|206105.7|7
1624221900000|2021-06-20 20:45:00|206507.2|206165.2|206770.5|206428.5|206770.5|206428.5|206507.2|206165.2|2
1624222200000|2021-06-20 20:50:00|206771|206429|206770.5|206428.5|206793.5|206451.5|206507.2|206165.2|21
1624222500000|2021-06-20 20:55:00|206507.2|206165.2|206773|206431|206773|206431|206507.2|206165.2|5
1624222800000|2021-06-20 21:00:00|206743.5|206401.5|206743.5|206401.5|206773|206431|206507.2|206165.2|28
1624223100000|2021-06-20 21:05:00|206674.2|206332.2|206729.4|206387.4|206784.7|206442.7|206496.9|206154.9|63
1624223400000|2021-06-20 21:10:00|206728.4|206386.4|206654.1|206312.1|206786.1|206444.1|206406.7|206064.7|72
1624223700000|2021-06-20 21:15:00|206599.7|206257.7|206497.8|206155.8|206702.5|206360.5|206437.7|206095.7|134
1624224000000|2021-06-20 21:20:00|206648.3|206306.3|206554.2|206212.2|206711.5|206369.5|206437.7|206095.7|98
1624224300000|2021-06-20 21:25:00|206586.1|206244.1|206439.3|206142.3|206699.9|206387.1|206416.7|206097.2|76
1624224600000|2021-06-20 21:30:00|206632.9|206335.9|206629.5|206332.5|206671.1|206374.1|206471.9|206174.9|208
1624224900000|2021-06-20 21:35:00|206617|206320|206648.3|206351.3|206683.7|206386.7|206505.9|206208.9|278
1624225200000|2021-06-20 21:40:00|206646.6|206349.6|206655.5|206358.5|206704.9|206407.9|206480.7|206183.7|195
1624225500000|2021-06-20 21:45:00|206657|206360|206545.8|206248.8|206710.2|206413.2|206509.3|206212.3|251
1624225800000|2021-06-20 21:50:00|206544|206247|206507.5|206210.5|206691.4|206394.4|206504.6|206207.6|216
1624226100000|2021-06-20 21:55:00|206503.9|206206.9|206610.5|206313.5|206675|206378|206494.7|206197.7|180
1624226400000|2021-06-20 22:00:00|206648.8|206351.8|206539.6|206242.6|206648.8|206351.8|206500|206203|607
1624226700000|2021-06-20 22:05:00|206533.3|206236.3|206521.9|206224.9|206633.4|206336.4|206496.7|206199.7|423
1624227000000|2021-06-20 22:10:00|206527.3|206230.3|206475.3|206178.3|206608|206311|206452.7|206155.7|365
1624227300000|2021-06-20 22:15:00|206468.3|206171.3|206574.9|206277.9|206593.6|206296.6|206422|206125|396
1624227600000|2021-06-20 22:20:00|206517.2|206220.2|206519.2|206222.2|206573.9|206276.9|206483.5|206186.5|411
1624227900000|2021-06-20 22:25:00|206522.3|206225.3|206564.2|206267.2|206579.1|206282.1|206477.3|206180.3|314
1624228200000|2021-06-20 22:30:00|206565|206268|206502.1|206245.9|206602.7|206305.7|206471|206174|459
1624228500000|2021-06-20 22:35:00|206443.2|206293.2|206517.7|206254.8|206611.9|206325.3|206395.8|206177.5|475
1624228800000|2021-06-20 22:40:00|206516.3|206262.1|206473.5|206323.5|206626.4|206368.9|206429.4|206218.6|487
1624229100000|2021-06-20 22:45:00|206474.7|206324.7|206474.8|206324.8|206575.9|206353.1|206442.8|206236|350
1624229400000|2021-06-20 22:50:00|206477.2|206327.2|206378|206228|206570.2|206349|206375.4|206174.2|408
1624229700000|2021-06-20 22:55:00|206378.7|206228.7|206405.4|206255.4|206469.1|206258.9|206368.2|206161.1|435
1624230000000|2021-06-20 23:00:00|206398.7|206248.7|206410.6|206260.6|206471.7|206273.7|206375.6|206171.3|464
1624230300000|2021-06-20 23:05:00|206410.8|206260.8|206442.8|206292.8|206442.8|206292.8|206386.6|206236.6|403
1624230600000|2021-06-20 23:10:00|206436.5|206286.5|206386.5|206236.5|206436.5|206286.5|206373.6|206223.6|416
1624230900000|2021-06-20 23:15:00|206386.7|206236.7|206353.4|206203.4|206398.6|206248.6|206335.6|206185.6|403
1624231200000|2021-06-20 23:20:00|206351.1|206201.1|206350.6|206200.6|206361.8|206211.8|206332.1|206182.1|349
1624231500000|2021-06-20 23:25:00|206353.3|206203.3|206377.1|206227.1|206378.2|206228.2|206325.6|206175.6|417
1624231800000|2021-06-20 23:30:00|206366.8|206216.8|206329.9|206179.9|206366.8|206216.8|206312|206162|451
1624232100000|2021-06-20 23:35:00|206336|206186|206395.4|206245.4|206418.8|206268.8|206328.5|206178.5|529
1624232400000|2021-06-20 23:40:00|206397.3|206247.3|206445.1|206295.1|206493.4|206343.4|206392.8|206242.8|520
1624232700000|2021-06-20 23:45:00|206441.3|206291.3|206447.7|206297.7|206477.2|206327.2|206429.7|206279.7|590
1624233000000|2021-06-20 23:50:00|206445.6|206295.6|206407.1|206257.1|206456.3|206306.3|206398.1|206248.1|527
1624233300000|2021-06-20 23:55:00|206408.2|206258.2|206450.9|206300.9|206454.6|206304.6|206388.9|206238.9|495
1624233600000|2021-06-21 00:00:00|206451|206301|206422.4|206272.4|206517.6|206367.6|206363.8|206213.8|650
1624233900000|2021-06-21 00:05:00|206422.3|206272.3|206367.3|206217.3|206428.3|206278.3|206361.2|206211.2|582
1624234200000|2021-06-21 00:10:00|206368.3|206218.3|206280.6|206130.6|206370.6|206220.6|206258|206108|542
1624234500000|2021-06-21 00:15:00|206280.7|206130.7|206157.8|206007.8|206324.8|206174.8|206136.3|205986.3|534
1624234800000|2021-06-21 00:20:00|206148|205998|206140.1|205990.1|206170.1|206020.1|206111.6|205961.6|504
1624235100000|2021-06-21 00:25:00|206136.8|205986.8|206215.2|206065.2|206251|206101|206128|205978|506
1624235400000|2021-06-21 00:30:00|206226|206076|206241.4|206091.4|206293.5|206143.5|206185.4|206035.4|579
1624235700000|2021-06-21 00:35:00|206242.4|206092.4|206208|206058|206266.5|206116.5|206185.1|206035.1|623
1624236000000|2021-06-21 00:40:00|206208.2|206058.2|206193|206043|206245.3|206095.3|206175.7|206025.7|589
1624236300000|2021-06-21 00:45:00|206201.9|206051.9|206206|206056|206236|206086|206172.5|206022.5|587
1624236600000|2021-06-21 00:50:00|206204.4|206054.4|206242.7|206092.7|206242.7|206092.7|206164.3|206014.3|605
1624236900000|2021-06-21 00:55:00|206242.5|206092.5|206246.1|206096.1|206308.6|206158.6|206228.7|206078.7|586
1624237200000|2021-06-21 01:00:00|206246.4|206096.4|206373.2|206223.2|206373.2|206223.2|206234.4|206084.4|567
1624237500000|2021-06-21 01:05:00|206364.5|206214.5|206408.4|206258.4|206415.3|206265.3|206348.4|206198.4|569
1624237800000|2021-06-21 01:10:00|206405.8|206255.8|206292.9|206142.9|206412.8|206262.8|206284.3|206134.3|517
1624238100000|2021-06-21 01:15:00|206292.8|206142.8|206318.5|206168.5|206367.2|206217.2|206292.8|206142.8|638
1624238400000|2021-06-21 01:20:00|206311|206161|206234|206084|206327.3|206177.3|206197.3|206047.3|613
1624238700000|2021-06-21 01:25:00|206234.9|206084.9|206304.2|206154.2|206304.2|206154.2|206199.1|206049.1|556
1624239000000|2021-06-21 01:30:00|206304|206154|206359.2|206209.2|206379.7|206229.7|206294.8|206144.8|625
1624239300000|2021-06-21 01:35:00|206358.8|206208.8|206350.6|206200.6|206374.1|206224.1|206310.5|206160.5|581
1624239600000|2021-06-21 01:40:00|206349.3|206199.3|206375.3|206225.3|206387.3|206237.3|206298.6|206148.6|595
1624239900000|2021-06-21 01:45:00|206376.2|206226.2|206341.5|206191.5|206454.5|206304.5|206328.4|206178.4|650
1624240200000|2021-06-21 01:50:00|206342.6|206192.6|206551.6|206401.6|206553.7|206403.7|206339.6|206189.6|506
1624240500000|2021-06-21 01:55:00|206550.8|206400.8|206576.5|206426.5|206581|206431|206478|206328|594
1624240800000|2021-06-21 02:00:00|206576.8|206426.8|206583.1|206433.1|206597.2|206447.2|206551.3|206401.3|671
1624241100000|2021-06-21 02:05:00|206582.5|206432.5|206405.3|206255.3|206591.4|206441.4|206363.7|206213.7|621
1624241400000|2021-06-21 02:10:00|206403.5|206253.5|206322.9|206172.9|206403.5|206253.5|206299.7|206149.7|699
1624241700000|2021-06-21 02:15:00|206312.5|206162.5|206465.2|206315.2|206467.5|206317.5|206265.5|206115.5|640
1624242000000|2021-06-21 02:20:00|206468|206318|206324.9|206174.9|206468|206318|206315|206165|588
1624242300000|2021-06-21 02:25:00|206327.8|206177.8|206439.8|206289.8|206445.5|206295.5|206313.9|206163.9|598
1624242600000|2021-06-21 02:30:00|206439.2|206289.2|206419.9|206269.9|206477.5|206327.5|206402.9|206252.9|596
1624242900000|2021-06-21 02:35:00|206418.9|206268.9|206505.8|206355.8|206509.4|206359.4|206408.9|206258.9|558
1624243200000|2021-06-21 02:40:00|206501.3|206351.3|206516.9|206366.9|206545.6|206395.6|206493.2|206343.2|560
1624243500000|2021-06-21 02:45:00|206517.8|206367.8|206544.8|206394.8|206556.5|206406.5|206475.2|206325.2|591
1624243800000|2021-06-21 02:50:00|206547.5|206397.5|206578.6|206428.6|206583.1|206433.1|206536.9|206386.9|565
1624244100000|2021-06-21 02:55:00|206574.9|206424.9|206560.4|206410.4|206615.8|206465.8|206547.7|206397.7|516
1624244400000|2021-06-21 03:00:00|206545|206395|206616.1|206466.1|206623.6|206473.6|206542.2|206392.2|557
1624244700000|2021-06-21 03:05:00|206616|206466|206657.6|206507.6|206668.3|206518.3|206615.8|206465.8|563
1624245000000|2021-06-21 03:10:00|206656.1|206506.1|206794.2|206644.2|206818.6|206668.6|206632.7|206482.7|521
1624245300000|2021-06-21 03:15:00|206794.9|206644.9|206907.3|206757.3|206925.5|206775.5|206794.9|206644.9|659
1624245600000|2021-06-21 03:20:00|206908.6|206758.6|206878.9|206728.9|206912.8|206762.8|206855.7|206705.7|602
1624245900000|2021-06-21 03:25:00|206876.6|206726.6|206827.8|206677.8|206917.4|206767.4|206805.9|206655.9|632
1624246200000|2021-06-21 03:30:00|206827|206677|206919.1|206769.1|206933.8|206783.8|206817.1|206667.1|684
1624246500000|2021-06-21 03:35:00|206919.7|206769.7|207022.1|206872.1|207022.1|206872.1|206915|206765|636
1624246800000|2021-06-21 03:40:00|207018.6|206868.6|207056|206906|207071|206921|206998.7|206848.7|712
1624247100000|2021-06-21 03:45:00|207053.8|206903.8|207081|206931|207110.7|206960.7|207045.6|206895.6|588
1624247400000|2021-06-21 03:50:00|207083.4|206933.4|207059.9|206909.9|207100|206950|207034.1|206884.1|626
1624247700000|2021-06-21 03:55:00|207058|206908|206893.5|206743.5|207059.2|206909.2|206870.8|206720.8|594
1624248000000|2021-06-21 04:00:00|206889.8|206739.8|207061.8|206911.8|207070.8|206920.8|206866.1|206716.1|638
1624248300000|2021-06-21 04:05:00|207066|206916|207088.7|206938.7|207099.8|206949.8|207050.2|206900.2|520
1624248600000|2021-06-21 04:10:00|207088.6|206938.6|207082.7|206932.7|207097.6|206947.6|207063.8|206913.8|483
1624248900000|2021-06-21 04:15:00|207082.5|206932.5|207097.1|206947.1|207112.5|206962.5|207057.7|206907.7|475
1624249200000|2021-06-21 04:20:00|207094.7|206944.7|207080|206930|207102.7|206952.7|207053.5|206903.5|446
1624249500000|2021-06-21 04:25:00|207081.1|206931.1|207117.8|206967.8|207133.3|206983.3|207064.1|206914.1|452
1624249800000|2021-06-21 04:30:00|207117.7|206967.7|207076.7|206926.7|207117.7|206967.7|207059.9|206909.9|550
1624250100000|2021-06-21 04:35:00|207077.7|206927.7|207101|206951|207111.9|206961.9|207070.1|206920.1|448
1624250400000|2021-06-21 04:40:00|207101.3|206951.3|207064.7|206914.7|207103.1|206953.1|207055.2|206905.2|476
1624250700000|2021-06-21 04:45:00|207068|206918|207079.9|206929.9|207087.3|206937.3|207039.4|206889.4|464
1624251000000|2021-06-21 04:50:00|207079.5|206929.5|207129.7|206979.7|207139.7|206989.7|207078.4|206928.4|505
1624251300000|2021-06-21 04:55:00|207131.1|206981.1|207025.3|206875.3|207137.9|206987.9|207016.6|206866.6|568
1624251600000|2021-06-21 05:00:00|207026|206876|206901.3|206751.3|207039.1|206889.1|206897.7|206747.7|616
1624251900000|2021-06-21 05:05:00|206898.5|206748.5|206944.3|206794.3|206955.5|206805.5|206887|206737|502
1624252200000|2021-06-21 05:10:00|206944.6|206794.6|206948.9|206798.9|206959.2|206809.2|206931.3|206781.3|470
1624252500000|2021-06-21 05:15:00|206950.1|206800.1|206983.7|206833.7|207010.2|206860.2|206935.2|206785.2|486
1624252800000|2021-06-21 05:20:00|206983.3|206833.3|207060.7|206910.7|207062|206912|206972.6|206822.6|480
1624253100000|2021-06-21 05:25:00|207056.1|206906.1|207145|206995|207147.8|206997.8|207052.7|206902.7|545
1624253400000|2021-06-21 05:30:00|207143.3|206993.3|207136.1|206986.1|207158.4|207008.4|207107.4|206957.4|584
1624253700000|2021-06-21 05:35:00|207124.6|206974.6|207129.3|206979.3|207141.3|206991.3|207067.7|206917.7|542
1624254000000|2021-06-21 05:40:00|207128.3|206978.3|207118.2|206968.2|207131.8|206981.8|207108.7|206958.7|511
1624254300000|2021-06-21 05:45:00|207117.8|206967.8|207008.6|206858.6|207131.5|206981.5|206957|206807|568
1624254600000|2021-06-21 05:50:00|207007.6|206857.6|207014.5|206864.5|207019.8|206869.8|206948.5|206798.5|539
1624254900000|2021-06-21 05:55:00|207015|206865|206944.1|206794.1|207017.4|206867.4|206939.4|206789.4|551
1624255200000|2021-06-21 06:00:00|206937.6|206787.6|206884|206734|206954.9|206804.9|206806.1|206656.1|761
1624255500000|2021-06-21 06:05:00|206884.3|206734.3|206808.9|206658.9|206920.2|206770.2|206795.3|206645.3|653
1624255800000|2021-06-21 06:10:00|206809.9|206659.9|206597.4|206447.4|206818.8|206668.8|206536.9|206386.9|653
1624256100000|2021-06-21 06:15:00|206597.5|206447.5|206426.9|206276.9|206662|206512|206415.5|206265.5|729
1624256400000|2021-06-21 06:20:00|206428.5|206278.5|206342.1|206192.1|206475.6|206325.6|206332.7|206182.7|676
1624256700000|2021-06-21 06:25:00|206342.3|206192.3|206302|206152|206342.3|206192.3|206206.7|206056.7|724
1624257000000|2021-06-21 06:30:00|206304|206154|206165.4|206015.4|206333|206183|206108.5|205958.5|672
1624257300000|2021-06-21 06:35:00|206167|206017|206359.6|206209.6|206365.9|206215.9|206151.2|206001.2|687
1624257600000|2021-06-21 06:40:00|206353|206203|206345.6|206195.6|206418.4|206268.4|206277|206127|668
1624257900000|2021-06-21 06:45:00|206345.3|206195.3|206352.7|206202.7|206402.2|206252.2|206284|206134|696
1624258200000|2021-06-21 06:50:00|206351.2|206201.2|206366.9|206216.9|206501.3|206351.3|206334.1|206184.1|731
1624258500000|2021-06-21 06:55:00|206367.4|206217.4|206507.5|206357.5|206552.7|206402.7|206302.7|206152.7|741
1624258800000|2021-06-21 07:00:00|206502.1|206352.1|206479.9|206329.9|206556.1|206406.1|206342.6|206192.6|781
1624259100000|2021-06-21 07:05:00|206477.3|206327.3|206878.2|206728.2|207010|206860|206415|206265|780
1624259400000|2021-06-21 07:10:00|206878.6|206728.6|206744.9|206594.9|206922.8|206772.8|206689.9|206539.9|756
1624259700000|2021-06-21 07:15:00|206752.6|206602.6|207066.9|206916.9|207112.4|206962.4|206732|206582|764
1624260000000|2021-06-21 07:20:00|207080.7|206930.7|207098|206948|207189|207039|207044.1|206894.1|731
1624260300000|2021-06-21 07:25:00|207099.6|206949.6|206946|206796|207114.4|206964.4|206885.6|206735.6|738
1624260600000|2021-06-21 07:30:00|206943.4|206793.4|206644.4|206494.4|206950|206800|206644.4|206494.4|727
1624260900000|2021-06-21 07:35:00|206635.7|206485.7|206628.9|206478.9|206667.8|206517.8|206595.4|206445.4|754
1624261200000|2021-06-21 07:40:00|206625.2|206475.2|206274.9|206124.9|206631.8|206481.8|206268.1|206118.1|779
1624261500000|2021-06-21 07:45:00|206277.7|206127.7|206129.1|205979.1|206321.6|206171.6|206096|205946|797
1624261800000|2021-06-21 07:50:00|206126.1|205976.1|206134.4|205984.4|206168.2|206018.2|206044|205894|728
1624262100000|2021-06-21 07:55:00|206133.8|205983.8|206247.4|206097.4|206259.9|206109.9|206133.7|205983.7|742
1624262400000|2021-06-21 08:00:00|206249.2|206099.2|206272.3|206122.3|206274.3|206124.3|206099|205949|747
1624262700000|2021-06-21 08:05:00|206280.5|206130.5|206121.5|205971.5|206316.7|206166.7|206115.6|205965.6|729
1624263000000|2021-06-21 08:10:00|206115.2|205965.2|206137|205987|206148.8|205998.8|206098.9|205948.9|677
1624263300000|2021-06-21 08:15:00|206144.2|205994.2|206215.7|206065.7|206240|206090|206137.3|205987.3|734
1624263600000|2021-06-21 08:20:00|206216.5|206066.5|206337.7|206187.7|206346|206196|206175.4|206025.4|716
1624263900000|2021-06-21 08:25:00|206336.4|206186.4|206328.8|206178.8|206346.1|206208.3|206258.3|206109.9|686
1624264200000|2021-06-21 08:30:00|206329.9|206179.9|206178.7|206028.7|206329.9|206179.9|206126.2|205976.2|754
1624264500000|2021-06-21 08:35:00|206180|206030|206059.5|205909.5|206233.7|206083.7|206048.2|205898.2|729
1624264800000|2021-06-21 08:40:00|206059.7|205909.7|205845|205695|206062.3|205912.3|205836.4|205686.4|676
1624265100000|2021-06-21 08:45:00|205841.2|205691.2|205708.1|205558.1|205865.1|205715.1|205701.7|205551.7|721
1624265400000|2021-06-21 08:50:00|205708.2|205558.2|205675.4|205525.4|205752.6|205602.6|205593.8|205443.8|714
1624265700000|2021-06-21 08:55:00|205675.9|205525.9|205526.9|205376.9|205684.5|205534.5|205512.7|205362.7|705
1624266000000|2021-06-21 09:00:00|205527.2|205377.2|205640.2|205490.2|205742.6|205592.6|205527.2|205377.2|715
1624266300000|2021-06-21 09:05:00|205637.4|205487.4|205613.1|205463.1|205649.7|205499.7|205508.6|205358.6|724
1624266600000|2021-06-21 09:10:00|205610.5|205460.5|205650.8|205500.8|205741.4|205591.4|205604.9|205454.9|705
1624266900000|2021-06-21 09:15:00|205646.7|205496.7|205556.4|205406.4|205657.9|205507.9|205543.7|205393.7|722
1624267200000|2021-06-21 09:20:00|205556.1|205406.1|205541.2|205391.2|205625.7|205475.7|205501.8|205351.8|738
1624267500000|2021-06-21 09:25:00|205542.8|205392.8|205533.7|205383.7|205544.6|205394.6|205475.2|205325.2|718
1624267800000|2021-06-21 09:30:00|205535.9|205385.9|205614.2|205464.2|205619.1|205469.1|205525.6|205375.6|722
1624268100000|2021-06-21 09:35:00|205612.3|205462.3|205715.9|205565.9|205720.2|205570.2|205545.6|205395.6|659
1624268400000|2021-06-21 09:40:00|205716.5|205566.5|205797.4|205647.4|205801.7|205651.7|205671.5|205521.5|699
1624268700000|2021-06-21 09:45:00|205796.9|205646.9|205717|205567|205797.3|205647.3|205690.9|205540.9|632
1624269000000|2021-06-21 09:50:00|205717.3|205567.3|205631.6|205481.6|205717.3|205567.3|205548.7|205398.7|704
1624269300000|2021-06-21 09:55:00|205631.8|205481.8|205636.2|205486.2|205674.9|205524.9|205605.7|205455.7|713
1624269600000|2021-06-21 10:00:00|205646.5|205496.5|205732.4|205582.4|205738.3|205588.3|205577.1|205427.1|695
1624269900000|2021-06-21 10:05:00|205729.9|205579.9|205977.7|205827.7|205988.6|205838.6|205683.7|205533.7|679
1624270200000|2021-06-21 10:10:00|205977.4|205827.4|206183.9|206033.9|206189.6|206039.6|205936.5|205786.5|683
1624270500000|2021-06-21 10:15:00|206187.1|206037.1|206150.6|206000.6|206231.6|206081.6|206009|205859|667
1624270800000|2021-06-21 10:20:00|206150.9|206000.9|206072.7|205922.7|206157.1|206007.1|206056.1|205906.1|655
1624271100000|2021-06-21 10:25:00|206073.3|205923.3|206184.2|206034.2|206206.2|206056.2|206065|205915|630
1624271400000|2021-06-21 10:30:00|206185.6|206035.6|206204.7|206054.7|206336.4|206186.4|206184.7|206034.7|695
1624271700000|2021-06-21 10:35:00|206196.9|206046.9|206187|206037|206291.7|206141.7|206163.1|206013.1|681
1624272000000|2021-06-21 10:40:00|206187.6|206037.6|206073|205923|206196.6|206046.6|206071|205921|661
1624272300000|2021-06-21 10:45:00|206075|205925|205826.3|205676.3|206084.2|205934.2|205809.4|205659.4|688
1624272600000|2021-06-21 10:50:00|205826.4|205676.4|205875.2|205725.2|205886|205736|205825.9|205675.9|654
1624272900000|2021-06-21 10:55:00|205876.1|205726.1|205903.6|205753.6|205914.5|205764.5|205844.2|205694.2|663
1624273200000|2021-06-21 11:00:00|205901.9|205751.9|205820.6|205670.6|205946.8|205796.8|205778.4|205666.3|675
1624273500000|2021-06-21 11:05:00|205819.4|205669.4|205861.3|205711.3|205861.7|205739.8|205774.2|205650.1|584
1624273800000|2021-06-21 11:10:00|205858.5|205708.5|205844.2|205694.2|205953.4|205803.4|205791.6|205672.7|705
1624274100000|2021-06-21 11:15:00|205844.5|205694.5|205942.3|205792.3|206016.2|205866.2|205843.9|205693.9|712
1624274400000|2021-06-21 11:20:00|205943.4|205793.4|205807.9|205657.9|205970.4|205820.4|205773.3|205642.4|727
1624274700000|2021-06-21 11:25:00|205809.5|205659.5|205873.9|205723.9|205971.2|205821.2|205749.9|205651|652
1624275000000|2021-06-21 11:30:00|205874.6|205724.6|205947|205797|205959.5|205840.5|205839.8|205703.4|672
1624275300000|2021-06-21 11:35:00|205946.7|205796.7|205898.7|205748.7|205960|205845.5|205855.2|205744.9|737
1624275600000|2021-06-21 11:40:00|205903.7|205753.7|205823|205673|205914.7|205783.5|205783.5|205666.4|685
1624275900000|2021-06-21 11:45:00|205845.9|205695.9|205960.4|205810.4|205984.9|205889.5|205819|205681.5|662
1624276200000|2021-06-21 11:50:00|205959.8|205809.8|205918.7|205768.7|205981.1|205839.7|205852.1|205758|698
1624276500000|2021-06-21 11:55:00|205916.2|205766.2|205875|205725|205936|205821.6|205797.6|205684.1|727
1624276800000|2021-06-21 12:00:00|205868.1|205718.1|206162|206012|206162.9|206012.9|205868.1|205718.1|747
1624277100000|2021-06-21 12:05:00|206162.6|206012.6|206105.3|206055.3|206227.3|206101.2|205988.8|205893.1|710
1624277400000|2021-06-21 12:10:00|206105.4|206055.4|206062.4|205912.4|206166.3|206062.8|205986.6|205836.6|741
1624277700000|2021-06-21 12:15:00|206060.6|205910.6|206125.2|205975.2|206142.6|205992.6|205999.4|205877.2|716
1624278000000|2021-06-21 12:20:00|206124.2|205974.2|206241.7|206191.7|206252.8|206195.7|205972|205854.7|780
1624278300000|2021-06-21 12:25:00|206240.4|206190.4|206473|206323|206502.3|206394.5|206236.9|206132|749
1624278600000|2021-06-21 12:30:00|206475.8|206325.8|206143.6|205993.6|206484.6|206358.3|206128.3|205978.3|696
1624278900000|2021-06-21 12:35:00|206160.1|206010.1|205796.7|205646.7|206163|206013|205754.3|205641.8|723
1624279200000|2021-06-21 12:40:00|205798|205648|205767.2|205717.2|205877.4|205779.2|205628.7|205529.4|731
1624279500000|2021-06-21 12:45:00|205747.1|205697.1|205956.9|205806.9|206015.4|205906.4|205574.1|205470.9|749
1624279800000|2021-06-21 12:50:00|205957|205807|205946|205796|206087.8|205984.7|205882.8|205747.7|717
1624280100000|2021-06-21 12:55:00|205945.9|205795.9|205809.7|205659.7|206065.1|205969|205787.7|205659|721
1624280400000|2021-06-21 13:00:00|205760|205710|205879.5|205729.5|206034.4|205931.7|205734.8|205644.5|771
1624280700000|2021-06-21 13:05:00|205877.7|205727.7|205920.4|205770.4|205973.8|205838|205810|205687.7|683
1624281000000|2021-06-21 13:10:00|205918.3|205768.3|205964.5|205814.5|206022.9|205872.9|205815|205710.7|710
1624281300000|2021-06-21 13:15:00|205963.3|205813.3|205636.1|205486.1|205966.4|205816.4|205625.7|205475.7|700
1624281600000|2021-06-21 13:20:00|205636|205486|205638.1|205488.1|205648.2|205527.5|205469.1|205319.1|797
1624281900000|2021-06-21 13:25:00|205634.1|205484.1|205701.7|205651.7|205800.5|205708.2|205594.1|205444.1|767
1624282200000|2021-06-21 13:30:00|205698.6|205648.6|205964|205914|206061.5|205966.7|205693.4|205599.1|827
1624282500000|2021-06-21 13:35:00|205965|205915|205939.8|205789.8|206047.4|205951.3|205823|205739.5|824
1624282800000|2021-06-21 13:40:00|205940.5|205790.5|206012.6|205962.6|206195.2|206052.2|205864|205750.5|820
1624283100000|2021-06-21 13:45:00|206082.7|205932.7|206355.1|206205.1|206368.1|206265.6|206082.7|205932.7|926
1624283400000|2021-06-21 13:50:00|206357.3|206207.3|206410.5|206260.5|206460.3|206363.7|206241.1|206141.7|1068
1624283700000|2021-06-21 13:55:00|206405|206255|206031|205981|206430.6|206330.7|206031|205930|1088
1624284000000|2021-06-21 14:00:00|206029.8|205979.8|205819.2|205769.2|206146.9|206033.6|205753.5|205658.4|1099
1624284300000|2021-06-21 14:05:00|205819.6|205769.6|205941.2|205791.2|205968.6|205849.6|205725.3|205614.1|1065
1624284600000|2021-06-21 14:10:00|205943.4|205793.4|206131.8|205981.8|206353.7|206207.8|205897.5|205792.9|1032
1624284900000|2021-06-21 14:15:00|206129.8|205979.8|206281.2|206131.2|206293.3|206191.8|206076.2|205969.7|1046
1624285200000|2021-06-21 14:20:00|206277.6|206127.6|206239.7|206189.7|206312.3|206205.8|206033.5|205929.2|1005
1624285500000|2021-06-21 14:25:00|206239.1|206189.1|206206|206056|206395.2|206293.1|206031.2|205925.3|1048
1624285800000|2021-06-21 14:30:00|206201.7|206051.7|205993.1|205943.1|206219.4|206125.4|205987.6|205891.1|1045
1624286100000|2021-06-21 14:35:00|205992.7|205942.7|205824|205774|206067.1|205951.3|205737.3|205633.4|1022
1624286400000|2021-06-21 14:40:00|205822.6|205772.6|205722.1|205672.1|205848|205772.6|205706.6|205605|1002
1624286700000|2021-06-21 14:45:00|205723.8|205673.8|205714|205664|205838|205741.7|205657.6|205547.9|1041
1624287000000|2021-06-21 14:50:00|205715.1|205665.1|205784.9|205734.9|205863.5|205770.9|205659.8|205568.7|1009
1624287300000|2021-06-21 14:55:00|205835.5|205685.5|206271.6|206221.6|206498.3|206395.3|205835.5|205685.5|1101
1624287600000|2021-06-21 15:00:00|206318.5|206168.5|206171.1|206121.1|206354.9|206240.8|206134.5|206028.9|1069
1624287900000|2021-06-21 15:05:00|206169.9|206119.9|206265.8|206115.8|206265.8|206158.8|206026.9|205916.4|1021
1624288200000|2021-06-21 15:10:00|206264.3|206114.3|206169.8|206119.8|206299|206199.7|206033|205938.4|1023
1624288500000|2021-06-21 15:15:00|206170.5|206120.5|206112.4|206062.4|206260.4|206153|205933.7|205846.1|985
1624288800000|2021-06-21 15:20:00|206112.7|206062.7|206417.6|206267.6|206434.4|206284.4|206112.7|205998.8|977
1624289100000|2021-06-21 15:25:00|206427.3|206277.3|206266.6|206216.6|206550|206447|206266.6|206168.6|943
1624289400000|2021-06-21 15:30:00|206267.6|206217.6|206362.2|206312.2|206509|206410.1|206247.4|206137.2|1014
1624289700000|2021-06-21 15:35:00|206358.8|206308.8|206222.4|206172.4|206495.6|206396.5|206217.8|206127.5|967
1624290000000|2021-06-21 15:40:00|206220.6|206170.6|206152|206102|206363.3|206265.7|206086.5|205994.4|904
1624290300000|2021-06-21 15:45:00|206198.7|206048.7|206106.9|205956.9|206231.2|206130.6|206045.7|205945.3|891
1624290600000|2021-06-21 15:50:00|206105.4|205955.4|206132.2|206082.2|206206.5|206099.7|206053.3|205954.8|949
1624290900000|2021-06-21 15:55:00|206128.3|206078.3|206036.1|205986.1|206182.1|206093.5|205977|205878.2|1010
1624291200000|2021-06-21 16:00:00|206028|205978|206216.9|206066.9|206235|206126.7|205965.1|205888.6|1006
1624291500000|2021-06-21 16:05:00|206168.7|206118.7|206197.6|206147.6|206273|206147.6|206118.2|206019.4|883
1624291800000|2021-06-21 16:10:00|206203.9|206153.9|206205.5|206155.5|206322.7|206209.2|206180.8|206081.9|837
1624292100000|2021-06-21 16:15:00|206207.1|206157.1|206306.4|206256.4|206310|206260|206082.1|205965.4|817
1624292400000|2021-06-21 16:20:00|206308.8|206258.8|206532.4|206382.4|206537.9|206458.1|206308.8|206240.8|872
1624292700000|2021-06-21 16:25:00|206530.6|206380.6|206381|206331|206535.8|206445|206381|206290.5|811
1624293000000|2021-06-21 16:30:00|206377.8|206327.8|206268.7|206218.7|206440.9|206348.9|206213.8|206123.1|909
1624293300000|2021-06-21 16:35:00|206269.4|206219.4|206078.2|206028.2|206304.1|206219.4|206051|205946.5|922
1624293600000|2021-06-21 16:40:00|206078.4|206028.4|206085.7|205935.7|206126.4|206053.3|205922.2|205837.8|972
1624293900000|2021-06-21 16:45:00|206086.1|205936.1|206101.4|206051.4|206152.2|206059.2|205972.7|205880|920
1624294200000|2021-06-21 16:50:00|206101.5|206051.5|206131.5|206081.5|206233.6|206127.3|206090.7|205992|968
1624294500000|2021-06-21 16:55:00|206129.4|206079.4|206127.5|206077.5|206190.7|206087.4|205952.4|205902.4|854
1624294800000|2021-06-21 17:00:00|206125|206075|205949.6|205899.6|206182.8|206084.8|205940.2|205850.7|836
1624295100000|2021-06-21 17:05:00|205950.9|205900.9|206088|206038|206195.6|206099.7|205943|205888.7|1016
1624295400000|2021-06-21 17:10:00|206085.3|206035.3|206052.5|206002.5|206151.9|206062.3|206005.9|205901.6|944
1624295700000|2021-06-21 17:15:00|206053.4|206003.4|205965.7|205915.7|206109.6|206004.3|205925.9|205826.2|940
1624296000000|2021-06-21 17:20:00|205965.8|205915.8|205818|205768|206050.9|205952.5|205817.6|205729.4|829
1624296300000|2021-06-21 17:25:00|205818.4|205768.4|205868.6|205818.6|205916.3|205846.6|205799.9|205707.6|902
1624296600000|2021-06-21 17:30:00|205861|205811|205731.4|205681.4|205905.9|205843.9|205721.6|205647.4|902
1624296900000|2021-06-21 17:35:00|205734.8|205684.8|205676.8|205626.8|205755.6|205705.6|205641.8|205543.8|916
1624297200000|2021-06-21 17:40:00|205676|205626|205367.3|205317.3|205706.4|205635.1|205345.3|205276.9|980
1624297500000|2021-06-21 17:45:00|205371.5|205321.5|205255.4|205105.4|205386.3|205321.5|205129.3|205016.5|854
1624297800000|2021-06-21 17:50:00|205257.1|205107.1|205507.1|205357.1|205510|205405.6|205208.2|205106.5|911
1624298100000|2021-06-21 17:55:00|205504.9|205354.9|205356.8|205206.8|205504.9|205395.2|205232.6|205134.5|899
1624298400000|2021-06-21 18:00:00|205358.2|205208.2|205456.4|205306.4|205463.5|205367.2|205279.8|205185.9|769
1624298700000|2021-06-21 18:05:00|205455.1|205305.1|205337.1|205287.1|205459.2|205353.8|205225.6|205175.6|902
1624299000000|2021-06-21 18:10:00|205337.3|205287.3|205233.2|205183.2|205363.6|205313.6|205218.7|205136.4|855
1624299300000|2021-06-21 18:15:00|205232.9|205182.9|205131.5|204981.5|205270.8|205186.8|205083.8|204956|839
1624299600000|2021-06-21 18:20:00|205158.7|205008.7|205208.2|205158.2|205271.4|205160.5|205072.6|204975.1|814
1624299900000|2021-06-21 18:25:00|205209|205159|205167|205117|205286.7|205192.8|205160.3|205062.5|719
1624300200000|2021-06-21 18:30:00|205167.6|205117.6|205065.9|205015.9|205216.2|205135.3|205063.2|204973.6|651
1624300500000|2021-06-21 18:35:00|205066.1|205016.1|205097.3|205047.3|205189.3|205111.6|205030.2|204980.2|804
1624300800000|2021-06-21 18:40:00|205098|205048|204990.6|204940.6|205103.2|205048.6|204905.3|204803.8|815
1624301100000|2021-06-21 18:45:00|204989.6|204939.6|205000.8|204950.8|205063.7|204967.5|204984.1|204885.7|745
1624301400000|2021-06-21 18:50:00|205000.5|204950.5|204981.9|204931.9|205047.6|204953|204907.4|204805.5|820
1624301700000|2021-06-21 18:55:00|204981.1|204931.1|205152.7|205002.7|205152.7|205029.4|204974.7|204886.5|679
1624302000000|2021-06-21 19:00:00|205157.8|205007.8|204830|204680|205171.4|205065.1|204830|204680|918
1624302300000|2021-06-21 19:05:00|204831.5|204681.5|204815.3|204665.3|204856.1|204748.7|204577.3|204465.8|942
1624302600000|2021-06-21 19:10:00|204820.1|204670.1|204745.2|204595.2|204825.5|204736.6|204608|204505.9|894
1624302900000|2021-06-21 19:15:00|204743.4|204593.4|204899.1|204749.1|204902.6|204797.7|204703.8|204593.4|863
1624303200000|2021-06-21 19:20:00|204899.3|204749.3|204889|204839|204961.4|204864.5|204848.5|204739.7|874
1624303500000|2021-06-21 19:25:00|204937.9|204787.9|204955.5|204905.5|205058.9|204955.3|204869|204776.9|897
1624303800000|2021-06-21 19:30:00|204954.9|204904.9|204887.8|204737.8|205021.2|204916|204842.9|204737.8|728
1624304100000|2021-06-21 19:35:00|204843.7|204793.7|204858.4|204808.4|204921.8|204824.1|204837.7|204735|680
1624304400000|2021-06-21 19:40:00|204859.4|204809.4|205060.5|204910.5|205060.5|204950.8|204849.5|204745.8|713
1624304700000|2021-06-21 19:45:00|205059.1|204909.1|205029.2|204879.2|205117.4|205012.5|204961.1|204852|825
1624305000000|2021-06-21 19:50:00|205007.1|204857.1|204911.8|204761.8|205007.1|204884.4|204855|204750.3|912
1624305300000|2021-06-21 19:55:00|204853.1|204803.1|204969.9|204819.9|204998.7|204893.2|204841.2|204741.9|917
1624305600000|2021-06-21 20:00:00|204969.7|204819.7|204967.2|204817.2|205020.7|204874.7|204913.7|204793.3|678
1624305900000|2021-06-21 20:05:00|204967.6|204817.6|204848|204698|204975|204825|204843.6|204693.6|636
1624306200000|2021-06-21 20:10:00|204846.9|204696.9|205022.1|204872.1|205063.5|204952.6|204846.9|204696.9|540
1624306500000|2021-06-21 20:15:00|205023.1|204873.1|205076.9|204926.9|205087.6|204937.6|204989.4|204839.4|620
1624306800000|2021-06-21 20:20:00|205078|204928|205085.4|204935.4|205094.6|204944.6|205049.5|204899.5|406
1624307100000|2021-06-21 20:25:00|205088.7|204938.7|205090.8|204940.8|205099.6|204949.6|205075.3|204925.3|512
1624307400000|2021-06-21 20:30:00|205094.7|204944.7|205053.7|204903.7|205109.1|204959.1|205044.4|204894.4|673
1624307700000|2021-06-21 20:35:00|205056.9|204906.9|204983.9|204833.9|205056.9|204906.9|204981.3|204831.3|561
1624308000000|2021-06-21 20:40:00|204982|204832|204890.8|204740.8|204984.3|204834.3|204887.6|204737.6|587
1624308300000|2021-06-21 20:45:00|204892.6|204742.6|204883.8|204733.8|204915.8|204765.8|204859.9|204709.9|466
1624308600000|2021-06-21 20:50:00|204889.3|204739.3|204919.8|204769.8|204930.4|204780.4|204859.4|204709.4|514
1624308900000|2021-06-21 20:55:00|204919.3|204769.3|205053.8|204756.8|205117.3|204852.2|204919.3|204755.6|558
1624309200000|2021-06-21 21:00:00|205053.4|204756.4|205099.4|204802.4|205116.3|204819.3|205049.7|204752.7|49
1624309500000|2021-06-21 21:05:00|205089.8|204792.8|205049.2|204752.2|205136.7|204839.7|205031.5|204734.5|183
1624309800000|2021-06-21 21:10:00|205068.8|204771.8|205052.3|204755.3|205215.5|204918.5|205018.2|204721.2|132
1624310100000|2021-06-21 21:15:00|205052.1|204755.1|205059.5|204762.5|205078.7|204781.7|205037.2|204740.2|145
1624310400000|2021-06-21 21:20:00|205055|204758|205029.5|204732.5|205068|204771|205011.8|204714.8|78
1624310700000|2021-06-21 21:25:00|205046.5|204749.5|205075.3|204778.3|205082|204785|204992.5|204695.5|98
1624311000000|2021-06-21 21:30:00|205061.9|204764.9|205063.2|204766.2|205092.1|204795.1|204988.8|204691.8|146
1624311300000|2021-06-21 21:35:00|205068.4|204771.4|205056.9|204759.9|205087|204790|205011.3|204714.3|184
1624311600000|2021-06-21 21:40:00|205059.7|204762.7|205016.2|204719.2|205076.1|204779.1|205016.2|204719.2|142
1624311900000|2021-06-21 21:45:00|205069.1|204772.1|205058|204761|205070.6|204773.6|205022.7|204725.7|172
1624312200000|2021-06-21 21:50:00|205059|204762|205048.5|204751.5|205086.9|204789.9|205013.1|204716.1|118
1624312500000|2021-06-21 21:55:00|205063.9|204766.9|205058.3|204761.3|205088.8|204791.8|205005.8|204708.8|203
1624312800000|2021-06-21 22:00:00|205064.6|204767.6|204992.3|204695.3|205084.8|204800.6|204914.2|204672.3|584
1624313100000|2021-06-21 22:05:00|204992.5|204695.5|204959.9|204809.9|205040.2|204826.7|204913.5|204695.4|328
1624313400000|2021-06-21 22:10:00|204961.8|204811.8|204956.3|204806.3|204970.1|204820.1|204941.6|204791.6|237
1624313700000|2021-06-21 22:15:00|204957|204807|205042|204892|205048.4|204898.4|204945.5|204795.5|263
1624314000000|2021-06-21 22:20:00|205042.8|204892.8|204991.7|204841.7|205049.4|204899.4|204991.7|204841.7|271
1624314300000|2021-06-21 22:25:00|204997.6|204847.6|205037.5|204887.5|205077.2|204894.3|204985.1|204804.6|264
1624314600000|2021-06-21 22:30:00|205039.3|204889.3|205041.6|204891.6|205053.3|204903.3|205003.8|204853.8|332
1624314900000|2021-06-21 22:35:00|205041.7|204891.7|205093.2|204943.2|205116.3|204966.3|205033|204883|374
1624315200000|2021-06-21 22:40:00|205089.9|204939.9|205133.8|204983.8|205149.4|204999.4|205089.9|204939.9|356
1624315500000|2021-06-21 22:45:00|205140.2|204990.2|205121.6|204971.6|205140.2|204990.2|205114.5|204964.5|334
1624315800000|2021-06-21 22:50:00|205122.5|204972.5|205130.5|204980.5|205143.5|204993.5|205101.8|204951.8|319
1624316100000|2021-06-21 22:55:00|205132.8|204982.8|205134.1|204984.1|205140.7|204990.7|205116.6|204966.6|200
1624316400000|2021-06-21 23:00:00|205135.3|204985.3|205153|205003|205177.7|205027.7|205125.6|204975.6|488
1624316700000|2021-06-21 23:05:00|205153.2|205003.2|205146.3|204996.3|205156.8|205006.8|205125|204975|407
1624317000000|2021-06-21 23:10:00|205145.9|204995.9|205166.8|205016.8|205171|205021|205134.4|204984.4|310
1624317300000|2021-06-21 23:15:00|205167.5|205017.5|205148.6|204998.6|205180.1|205030.1|205127.6|204977.6|390
1624317600000|2021-06-21 23:20:00|205151.6|205001.6|205166.4|205016.4|205172.2|205022.2|205123.9|204973.9|400
1624317900000|2021-06-21 23:25:00|205165.7|205015.7|205080.4|204930.4|205166.7|205016.7|205077.1|204927.1|381
1624318200000|2021-06-21 23:30:00|205079.9|204929.9|205092.3|204942.3|205102.7|204952.7|205074.1|204924.1|428
1624318500000|2021-06-21 23:35:00|205091.8|204941.8|205089.3|204939.3|205098.7|204948.7|205076.9|204926.9|432
1624318800000|2021-06-21 23:40:00|205088.3|204938.3|205089.4|204939.4|205103.5|204953.5|205082.8|204932.8|412
1624319100000|2021-06-21 23:45:00|205089.9|204939.9|205167.9|205017.9|205179|205029|205088.1|204938.1|581
1624319400000|2021-06-21 23:50:00|205167|205017|205165.8|205015.8|205175.9|205025.9|205142.4|204992.4|345
1624319700000|2021-06-21 23:55:00|205166.9|205016.9|205176.3|205026.3|205201.9|205051.9|205163.6|205013.6|392
1624320000000|2021-06-22 00:00:00|205191.1|205041.1|205220.8|205070.8|205271.3|205121.3|205191.1|205041.1|782
1624320300000|2021-06-22 00:05:00|205224.2|205074.2|205284.7|205134.7|205288.9|205138.9|205195.5|205045.5|700
1624320600000|2021-06-22 00:10:00|205279.4|205129.4|205300.8|205150.8|205322.1|205172.1|205265.5|205115.5|543
1624320900000|2021-06-22 00:15:00|205300.6|205150.6|205262.3|205112.3|205331.5|205181.5|205257|205107|556
1624321200000|2021-06-22 00:20:00|205261.7|205111.7|205263.7|205113.7|205285.7|205135.7|205236.9|205086.9|529
1624321500000|2021-06-22 00:25:00|205263.4|205113.4|205271.2|205121.2|205281.4|205131.4|205258.4|205108.4|514
1624321800000|2021-06-22 00:30:00|205271|205121|205235|205085|205288.5|205138.5|205230.1|205080.1|542
1624322100000|2021-06-22 00:35:00|205238.3|205088.3|205242.6|205092.6|205258.6|205108.6|205225.8|205075.8|495
1624322400000|2021-06-22 00:40:00|205242.4|205092.4|205309.8|205159.8|205326.5|205176.5|205242.4|205092.4|569
1624322700000|2021-06-22 00:45:00|205310.5|205160.5|205392.8|205242.8|205395.8|205245.8|205285.1|205135.1|673
1624323000000|2021-06-22 00:50:00|205388|205238|205368.8|205218.8|205398|205248|205326.8|205176.8|605
1624323300000|2021-06-22 00:55:00|205370.1|205220.1|205320.1|205170.1|205393.4|205243.4|205315.4|205165.4|589
1624323600000|2021-06-22 01:00:00|205321.4|205171.4|205401.2|205251.2|205408.6|205258.6|205308.5|205158.5|694
1624323900000|2021-06-22 01:05:00|205400.9|205250.9|205350.4|205200.4|205411.2|205261.2|205346.2|205196.2|650
1624324200000|2021-06-22 01:10:00|205350.7|205200.7|205364.7|205214.7|205418|205268|205333.9|205183.9|589
1624324500000|2021-06-22 01:15:00|205363.8|205213.8|205394.8|205244.8|205412.8|205262.8|205361.7|205211.7|609
1624324800000|2021-06-22 01:20:00|205395.3|205245.3|205478.9|205328.9|205508.5|205358.5|205382.7|205232.7|656
1624325100000|2021-06-22 01:25:00|205478.8|205328.8|205470.3|205320.3|205489.3|205339.3|205445.4|205295.4|610
1624325400000|2021-06-22 01:30:00|205470.6|205320.6|205480.3|205330.3|205485|205335|205455|205305|605
1624325700000|2021-06-22 01:35:00|205481.3|205331.3|205422.8|205272.8|205484.5|205334.5|205416.5|205266.5|579
1624326000000|2021-06-22 01:40:00|205423|205273|205389.6|205239.6|205441.6|205291.6|205380.8|205230.8|541
1624326300000|2021-06-22 01:45:00|205389.4|205239.4|205399.9|205249.9|205402.2|205252.2|205382|205232|506
1624326600000|2021-06-22 01:50:00|205399.6|205249.6|205480.1|205330.1|205496.1|205346.1|205398.1|205248.1|522
1624326900000|2021-06-22 01:55:00|205480.6|205330.6|205432.9|205282.9|205507.4|205357.4|205431.9|205281.9|554
1624327200000|2021-06-22 02:00:00|205432.6|205282.6|205442.5|205292.5|205449|205299|205416.7|205266.7|684
1624327500000|2021-06-22 02:05:00|205442.3|205292.3|205425.4|205275.4|205453|205303|205413.4|205263.4|651
1624327800000|2021-06-22 02:10:00|205424|205274|205445.1|205295.1|205471.3|205321.3|205419.7|205269.7|547
1624328100000|2021-06-22 02:15:00|205444.9|205294.9|205454.2|205304.2|205474.9|205324.9|205430.5|205280.5|629
1624328400000|2021-06-22 02:20:00|205453.9|205303.9|205435.4|205285.4|205474.9|205324.9|205414.7|205264.7|637
1624328700000|2021-06-22 02:25:00|205433.4|205283.4|205427.9|205277.9|205445.9|205295.9|205411.8|205261.8|630
1624329000000|2021-06-22 02:30:00|205431.1|205281.1|205364.5|205214.5|205437.5|205287.5|205355.3|205205.3|677
1624329300000|2021-06-22 02:35:00|205365.1|205215.1|205355.5|205205.5|205384.9|205234.9|205351.9|205201.9|635
1624329600000|2021-06-22 02:40:00|205355.3|205205.3|205359.3|205209.3|205381.4|205231.4|205329.8|205179.8|697
1624329900000|2021-06-22 02:45:00|205359.5|205209.5|205353.9|205203.9|205424.1|205274.1|205343.7|205193.7|773
1624330200000|2021-06-22 02:50:00|205355.2|205205.2|205360.2|205210.2|205403.9|205253.9|205350.1|205200.1|719
1624330500000|2021-06-22 02:55:00|205360|205210|205352|205202|205383.5|205233.5|205344.4|205194.4|828
1624330800000|2021-06-22 03:00:00|205350.4|205200.4|205315.8|205165.8|205354.5|205204.5|205306.8|205156.8|667
1624331100000|2021-06-22 03:05:00|205314.1|205164.1|205313.2|205163.2|205321.8|205171.8|205300.9|205150.9|459
1624331400000|2021-06-22 03:10:00|205312.7|205162.7|205313.1|205163.1|205320.4|205170.4|205290.6|205140.6|473
1624331700000|2021-06-22 03:15:00|205310.4|205160.4|205274.7|205124.7|205312.4|205162.4|205260.1|205110.1|577
1624332000000|2021-06-22 03:20:00|205268.4|205118.4|205337.1|205187.1|205350.7|205200.7|205260|205110|447
1624332300000|2021-06-22 03:25:00|205336.6|205186.6|205337.4|205187.4|205353.1|205203.1|205322.5|205172.5|404
1624332600000|2021-06-22 03:30:00|205337.8|205187.8|205358.4|205208.4|205358.9|205208.9|205324.6|205174.6|389
1624332900000|2021-06-22 03:35:00|205356.9|205206.9|205342.5|205192.5|205365.2|205215.2|205336.3|205186.3|466
1624333200000|2021-06-22 03:40:00|205342.6|205192.6|205396.5|205246.5|205403.8|205253.8|205339.2|205189.2|453
1624333500000|2021-06-22 03:45:00|205395.3|205245.3|205442.3|205292.3|205442.3|205292.3|205388.1|205238.1|494
1624333800000|2021-06-22 03:50:00|205442.2|205292.2|205426.6|205276.6|205444.6|205294.6|205414.2|205264.2|394
1624334100000|2021-06-22 03:55:00|205421.3|205271.3|205435.2|205285.2|205447.8|205297.8|205412.9|205262.9|435
1624334400000|2021-06-22 04:00:00|205435.7|205285.7|205415.7|205265.7|205441.1|205291.1|205396.3|205246.3|489
1624334700000|2021-06-22 04:05:00|205413.8|205263.8|205405.8|205255.8|205417.2|205267.2|205388.4|205238.4|463
1624335000000|2021-06-22 04:10:00|205405.9|205255.9|205407.4|205257.4|205414|205264|205397.1|205247.1|493
1624335300000|2021-06-22 04:15:00|205410.2|205260.2|205376.4|205226.4|205410.2|205260.2|205365.9|205215.9|426
1624335600000|2021-06-22 04:20:00|205371.8|205221.8|205394.8|205244.8|205395.8|205245.8|205371.1|205221.1|353
1624335900000|2021-06-22 04:25:00|205394.9|205244.9|205395.2|205245.2|205395.7|205245.7|205374.7|205224.7|313
1624336200000|2021-06-22 04:30:00|205396|205246|205402.8|205252.8|205407.4|205257.4|205385.2|205235.2|307
1624336500000|2021-06-22 04:35:00|205402.3|205252.3|205426.7|205276.7|205426.7|205276.7|205388.3|205238.3|364
1624336800000|2021-06-22 04:40:00|205425.3|205275.3|205433.1|205283.1|205459.7|205309.7|205413.9|205263.9|476
1624337100000|2021-06-22 04:45:00|205430.5|205280.5|205422.6|205272.6|205435.2|205285.2|205396.8|205246.8|381
1624337400000|2021-06-22 04:50:00|205422.7|205272.7|205426.8|205276.8|205433.2|205283.2|205414|205264|330
1624337700000|2021-06-22 04:55:00|205426.2|205276.2|205469.9|205319.9|205470.1|205320.1|205424.8|205274.8|396
1624338000000|2021-06-22 05:00:00|205468.1|205318.1|205480.1|205330.1|205519.8|205369.8|205465.3|205315.3|513
1624338300000|2021-06-22 05:05:00|205475.3|205325.3|205509.8|205359.8|205523.5|205373.5|205475.3|205325.3|403
1624338600000|2021-06-22 05:10:00|205509.4|205359.4|205534.9|205384.9|205539.4|205389.4|205505.8|205355.8|393
1624338900000|2021-06-22 05:15:00|205533.9|205383.9|205617.1|205467.1|205620.4|205470.4|205531.7|205381.7|494
1624339200000|2021-06-22 05:20:00|205615.6|205465.6|205683.1|205533.1|205690.1|205540.1|205614.9|205464.9|441
1624339500000|2021-06-22 05:25:00|205682.8|205532.8|205705.5|205555.5|205725.7|205575.7|205680.7|205530.7|542
1624339800000|2021-06-22 05:30:00|205706.4|205556.4|205748.6|205598.6|205765.3|205615.3|205704.3|205554.3|659
1624340100000|2021-06-22 05:35:00|205749.3|205599.3|205751.3|205601.3|205754.5|205604.5|205725.3|205575.3|505
1624340400000|2021-06-22 05:40:00|205750.5|205600.5|205766.3|205616.3|205797.6|205647.6|205750.3|205600.3|442
1624340700000|2021-06-22 05:45:00|205764.8|205614.8|205773.7|205623.7|205774.4|205624.4|205731.3|205581.3|507
1624341000000|2021-06-22 05:50:00|205773.5|205623.5|205792.9|205642.9|205797.3|205647.3|205741.1|205591.1|536
1624341300000|2021-06-22 05:55:00|205796|205646|205903.2|205753.2|205915.1|205765.1|205794.5|205644.5|783
1624341600000|2021-06-22 06:00:00|205898.8|205748.8|205823.8|205673.8|205938.4|205788.4|205767.3|205617.3|899
1624341900000|2021-06-22 06:05:00|205830.5|205680.5|205831.6|205681.6|205885.1|205735.1|205794.9|205644.9|860
1624342200000|2021-06-22 06:10:00|205830.2|205680.2|205734.5|205584.5|205836.5|205686.5|205708.4|205558.4|809
1624342500000|2021-06-22 06:15:00|205732.1|205582.1|205568.8|205418.8|205748.9|205598.9|205566.9|205416.9|880
1624342800000|2021-06-22 06:20:00|205568.1|205418.1|205535.1|205385.1|205618.5|205468.5|205492|205342|867
1624343100000|2021-06-22 06:25:00|205534.3|205384.3|205430.4|205280.4|205539.9|205389.9|205420.4|205270.4|777
1624343400000|2021-06-22 06:30:00|205431.1|205281.1|205476.3|205326.3|205488|205338|205371.6|205221.6|762
1624343700000|2021-06-22 06:35:00|205475.7|205325.7|205505.7|205355.7|205549.2|205399.2|205454.3|205304.3|849
1624344000000|2021-06-22 06:40:00|205509.5|205359.5|205484.1|205334.1|205510.6|205360.6|205380.2|205230.2|835
1624344300000|2021-06-22 06:45:00|205483.8|205333.8|205453.9|205303.9|205500.9|205350.9|205415.1|205265.1|840
1624344600000|2021-06-22 06:50:00|205453.3|205303.3|205340.3|205190.3|205466.8|205316.8|205337.5|205187.5|833
1624344900000|2021-06-22 06:55:00|205342.9|205192.9|205379.1|205229.1|205432|205282|205337|205187|906
1624345200000|2021-06-22 07:00:00|205379.5|205229.5|205456.9|205306.9|205470.7|205320.7|205312.6|205162.6|1035
1624345500000|2021-06-22 07:05:00|205457.9|205307.9|205609.6|205459.6|205617|205467|205456.6|205306.6|985
1624345800000|2021-06-22 07:10:00|205605.5|205455.5|205721.1|205571.1|205733.9|205583.9|205536.6|205386.6|995
1624346100000|2021-06-22 07:15:00|205726.4|205576.4|205496.1|205346.1|205735.9|205585.9|205424.5|205274.5|1015
1624346400000|2021-06-22 07:20:00|205506.2|205356.2|205580.1|205430.1|205635.7|205485.7|205463.8|205313.8|926
1624346700000|2021-06-22 07:25:00|205581.2|205431.2|205620.5|205470.5|205623.7|205473.7|205572.2|205422.2|763
1624347000000|2021-06-22 07:30:00|205615.8|205465.8|205570.2|205420.2|205630.1|205503.5|205552.5|205402.5|851
1624347300000|2021-06-22 07:35:00|205570|205420|205679.4|205529.4|205696|205546|205563.3|205413.3|790
1624347600000|2021-06-22 07:40:00|205679.7|205529.7|205631.5|205481.5|205719.3|205569.3|205628.8|205478.8|836
1624347900000|2021-06-22 07:45:00|205632.4|205482.4|205704.5|205554.5|205724.7|205574.7|205605.8|205455.8|833
1624348200000|2021-06-22 07:50:00|205709.9|205559.9|205959.4|205809.4|205975.2|205887.9|205702.5|205552.5|820
1624348500000|2021-06-22 07:55:00|205958.9|205808.9|206049.7|205899.7|206093.2|205943.2|205955.9|205805.9|821
1624348800000|2021-06-22 08:00:00|206048.7|205898.7|206130.2|205980.2|206191.9|206093.8|206043.3|205898.7|924
1624349100000|2021-06-22 08:05:00|206127.1|205977.1|206194|206044|206195.6|206063.2|206103.7|205953.7|843
1624349400000|2021-06-22 08:10:00|206194.5|206044.5|206128.8|205978.8|206261.8|206111.8|206026|205916.2|794
1624349700000|2021-06-22 08:15:00|206129.9|205979.9|206047.1|205897.1|206263.9|206113.9|206034.1|205884.1|882
1624350000000|2021-06-22 08:20:00|206047.4|205897.4|206011|205861|206081.6|205931.6|205982.7|205832.7|809
1624350300000|2021-06-22 08:25:00|206010|205860|206056.3|205906.3|206117.3|205967.3|205990.9|205840.9|864
1624350600000|2021-06-22 08:30:00|206058.2|205908.2|205945.9|205795.9|206070.3|205920.3|205885.2|205735.2|869
1624350900000|2021-06-22 08:35:00|205943.8|205793.8|206082.4|205932.4|206106.7|205956.7|205928.7|205778.7|923
1624351200000|2021-06-22 08:40:00|206074.9|205924.9|206160.1|206010.1|206171.7|206021.7|206055.1|205905.1|718
1624351500000|2021-06-22 08:45:00|206159.6|206009.6|206046.1|205896.1|206167.4|206030.1|205980.5|205878.9|846
1624351800000|2021-06-22 08:50:00|206045.8|205895.8|206056.2|205906.2|206109.5|205959.5|205984.2|205861|813
1624352100000|2021-06-22 08:55:00|206057.7|205907.7|206165.2|206015.2|206206.2|206074.3|206057.5|205907.5|886
1624352400000|2021-06-22 09:00:00|206159.3|206009.3|206026.8|205876.8|206170.1|206020.1|206011.6|205861.6|891
1624352700000|2021-06-22 09:05:00|206027.1|205877.1|206121.9|205971.9|206149.1|205999.1|205998.2|205848.2|857
1624353000000|2021-06-22 09:10:00|206123.5|205973.5|206051.9|205901.9|206150.2|206000.2|205982.2|205832.2|858
1624353300000|2021-06-22 09:15:00|206055.5|205905.5|206027.3|205877.3|206091.8|205941.8|205986.4|205859.5|797
1624353600000|2021-06-22 09:20:00|206027.9|205877.9|206059.3|205909.3|206082.8|205932.8|206019|205869|834
1624353900000|2021-06-22 09:25:00|206059.4|205909.4|205996.3|205846.3|206092|205942|205980|205830|823
1624354200000|2021-06-22 09:30:00|205997.6|205847.6|205953|205803|206008.4|205866.8|205916.8|205793.1|880
1624354500000|2021-06-22 09:35:00|205952.9|205802.9|206088.1|205938.1|206129.3|205979.3|205951.6|205801.6|941
1624354800000|2021-06-22 09:40:00|206088|205938|206088.3|205938.3|206146|206018.1|206065.3|205931.1|778
1624355100000|2021-06-22 09:45:00|206089.1|205939.1|205971.3|205821.3|206143.6|205993.6|205952.8|205802.8|819
1624355400000|2021-06-22 09:50:00|205971.9|205821.9|206040.8|205890.8|206046|205896|205903.4|205804.1|797
1624355700000|2021-06-22 09:55:00|206040.4|205890.4|205916.8|205766.8|206073.9|205923.9|205915.2|205765.2|733
1624356000000|2021-06-22 10:00:00|205927.5|205777.5|206057.2|205907.2|206139.4|205995.6|205866.2|205758.9|863
1624356300000|2021-06-22 10:05:00|206059.2|205909.2|206099.1|205949.1|206142.5|206010.5|206034|205884|806
1624356600000|2021-06-22 10:10:00|206050.4|206000.4|206085|205935|206135.4|206029.7|205998.5|205898.4|766
1624356900000|2021-06-22 10:15:00|206085.2|205935.2|206156.6|206006.6|206198.3|206048.3|206082.8|205932.8|844
1624357200000|2021-06-22 10:20:00|206156.2|206006.2|206226.5|206076.5|206233|206083|206082|205973.8|859
1624357500000|2021-06-22 10:25:00|206226.3|206076.3|206257.1|206107.1|206284.3|206134.3|206166.8|206016.8|834
1624357800000|2021-06-22 10:30:00|206256.6|206106.6|206234.3|206084.3|206284.3|206134.3|206215.7|206065.7|847
1624358100000|2021-06-22 10:35:00|206233.8|206083.8|206234.2|206084.2|206265.3|206115.3|206156.6|206006.6|845
1624358400000|2021-06-22 10:40:00|206232.8|206082.8|206124|205974|206237.4|206087.4|206085.6|205935.6|912
1624358700000|2021-06-22 10:45:00|206123.5|205973.5|206079.2|205929.2|206123.5|205973.5|205989.4|205839.4|851
1624359000000|2021-06-22 10:50:00|206080|205930|206104.4|205954.4|206144.5|205994.5|206076.3|205926.3|852
1624359300000|2021-06-22 10:55:00|206102.7|205952.7|206084.1|205934.1|206132.1|205982.1|206038.6|205888.6|862
1624359600000|2021-06-22 11:00:00|206087.3|205937.3|205915|205765|206099.5|205986.6|205868.1|205759.8|774
1624359900000|2021-06-22 11:05:00|205914.7|205764.7|205837.8|205687.8|205920|205827.3|205787.8|205655.4|789
1624360200000|2021-06-22 11:10:00|205839.1|205689.1|205838.1|205688.1|205881.8|205772.2|205789.3|205670|739
1624360500000|2021-06-22 11:15:00|205838.3|205688.3|205723.6|205673.6|205884|205767.1|205721.7|205625.1|828
1624360800000|2021-06-22 11:20:00|205725.1|205675.1|205724.3|205574.3|205751.2|205676|205619.3|205490.2|731
1624361100000|2021-06-22 11:25:00|205721.6|205571.6|205671.7|205521.7|205754.5|205616.3|205641.9|205518.3|664
1624361400000|2021-06-22 11:30:00|205672|205522|205832.6|205682.6|205860.6|205738.5|205607.2|205511.9|792
1624361700000|2021-06-22 11:35:00|205832.4|205682.4|205891.9|205741.9|205897.9|205796.6|205669.8|205558.1|866
1624362000000|2021-06-22 11:40:00|205891.6|205741.6|205919.2|205769.2|206145.7|205995.7|205823|205724|850
1624362300000|2021-06-22 11:45:00|205918.8|205768.8|205850.3|205700.3|205968.5|205864.5|205787.8|205689|864
1624362600000|2021-06-22 11:50:00|205849.8|205699.8|205836.4|205686.4|205951.8|205855.6|205788.2|205638.2|876
1624362900000|2021-06-22 11:55:00|205839.7|205689.7|206021.4|205871.4|206047.2|205897.2|205797.5|205680.2|792
1624363200000|2021-06-22 12:00:00|206022|205872|205955.6|205805.6|206052|205902|205852.4|205747|872
1624363500000|2021-06-22 12:05:00|205955.5|205805.5|206039.6|205889.6|206114.5|206011.4|205863.5|205713.5|901
1624363800000|2021-06-22 12:10:00|206037|205887|205889.9|205739.9|206069.5|205922.4|205863.3|205713.3|903
1624364100000|2021-06-22 12:15:00|205889.3|205739.3|205887.5|205737.5|205911.7|205805.4|205690.1|205579.8|936
1624364400000|2021-06-22 12:20:00|205892.8|205742.8|205723.7|205673.7|205937.7|205836.8|205723.1|205603.6|966
1624364700000|2021-06-22 12:25:00|205721.2|205671.2|206361.9|206211.9|206366.4|206262.9|205721.2|205619.1|971
1624365000000|2021-06-22 12:30:00|206359.2|206209.2|205979.2|205829.2|206359.3|206244.2|205867.8|205719.2|960
1624365300000|2021-06-22 12:35:00|205977.3|205827.3|206035.4|205885.4|206092.5|205993.1|205859.6|205712.9|974
1624365600000|2021-06-22 12:40:00|206036|205886|206297.5|206147.5|206299.2|206163.7|205992.3|205875.2|922
1624365900000|2021-06-22 12:45:00|206300.8|206150.8|206283.5|206133.5|206346.9|206196.9|206170.8|206020.8|823
1624366200000|2021-06-22 12:50:00|206283.8|206133.8|206267.8|206117.8|206317.5|206195.3|206121.4|206022.2|907
1624366500000|2021-06-22 12:55:00|206267.2|206117.2|206254.8|206204.8|206356.8|206251.6|206125.1|206018|900
1624366800000|2021-06-22 13:00:00|206304.1|206154.1|206257.5|206107.5|206449.2|206299.2|206244.6|206101.4|966
1624367100000|2021-06-22 13:05:00|206258.6|206108.6|206053.2|205903.2|206273.6|206161.3|206031.8|205881.8|932
1624367400000|2021-06-22 13:10:00|206054|205904|205905|205755|206060.4|205910.4|205861.7|205716.8|871
1624367700000|2021-06-22 13:15:00|205906.1|205756.1|206139.2|205989.2|206199.8|206049.8|205846.4|205696.4|920
1624368000000|2021-06-22 13:20:00|206141|205991|206060.3|205910.3|206247.4|206097.4|205990.9|205863.2|916
1624368300000|2021-06-22 13:25:00|206060.2|205910.2|206382.9|206232.9|206382.9|206260.6|206049.3|205899.3|803
1624368600000|2021-06-22 13:30:00|206378.7|206228.7|206360.5|206210.5|206499.5|206400.1|206258.5|206108.5|799
1624368900000|2021-06-22 13:35:00|206361.4|206211.4|206403.7|206253.7|206484.2|206386.5|206352.9|206211.2|758
1624369200000|2021-06-22 13:40:00|206405.5|206255.5|206543.7|206393.7|206546.5|206449.1|206285.4|206186.8|789
1624369500000|2021-06-22 13:45:00|206538.4|206388.4|206516.1|206366.1|206572.6|206468.5|206410.2|206287.3|773
1624369800000|2021-06-22 13:50:00|206514.4|206364.4|206753.4|206603.4|206823.7|206673.7|206325.4|206215.2|1068
1624370100000|2021-06-22 13:55:00|206752|206602|206634.1|206484.1|206752|206634.1|206561|206411|998
1624370400000|2021-06-22 14:00:00|206630.3|206480.3|206367.6|206317.6|206640.8|206543.9|206307.7|206207|988
1624370700000|2021-06-22 14:05:00|206413.7|206263.7|206443.3|206393.3|206512.8|206410.2|206252.7|206102.7|1021
1624371000000|2021-06-22 14:10:00|206443.5|206393.5|206482.7|206332.7|206514.8|206418.3|206373.3|206283.3|1028
1624371300000|2021-06-22 14:15:00|206483.5|206333.5|206486.4|206336.4|206553.5|206431.7|206305.6|206193.1|1004
1624371600000|2021-06-22 14:20:00|206485.8|206335.8|206237.7|206087.7|206487.9|206337.9|206164.7|206032.5|958
1624371900000|2021-06-22 14:25:00|206232.4|206082.4|206299.2|206149.2|206299.2|206169.2|206135.3|206042.9|980
1624372200000|2021-06-22 14:30:00|206299.3|206149.3|206006.9|205856.9|206299.3|206190.9|205971.3|205821.3|984
1624372500000|2021-06-22 14:35:00|206007.4|205857.4|206029|205879|206038.7|205888.7|205939.2|205789.2|895
1624372800000|2021-06-22 14:40:00|206027.8|205877.8|206020.7|205870.7|206051.9|205945.6|205898.3|205794.1|860
1624373100000|2021-06-22 14:45:00|206022.5|205872.5|206031.5|205881.5|206050.8|205932.1|205917.6|205801.9|957
1624373400000|2021-06-22 14:50:00|206033.8|205883.8|206175.2|206025.2|206186.4|206084.6|205979.3|205878|960
1624373700000|2021-06-22 14:55:00|206176.1|206026.1|206280.2|206230.2|206474.4|206364.5|206102.6|206007.4|967
1624374000000|2021-06-22 15:00:00|206280.8|206230.8|205969.9|205819.9|206332|206245.6|205843.4|205727.9|986
1624374300000|2021-06-22 15:05:00|205970|205820|205907.7|205757.7|206029.4|205917.1|205827.3|205702.4|867
1624374600000|2021-06-22 15:10:00|205907.8|205757.8|205768|205618|205907.8|205757.8|205632|205535|924
1624374900000|2021-06-22 15:15:00|205769.3|205619.3|205885.5|205735.5|205903.6|205798.1|205708.1|205608.7|948
1624375200000|2021-06-22 15:20:00|205886|205736|205969.6|205819.6|206034.5|205925|205831|205732.8|910
1624375500000|2021-06-22 15:25:00|205972.1|205822.1|205871.9|205721.9|205972.7|205873.7|205807.2|205693.1|789
1624375800000|2021-06-22 15:30:00|205873.5|205723.5|205841.9|205691.9|205964.2|205814.2|205779.1|205667.7|769
1624376100000|2021-06-22 15:35:00|205796.1|205746.1|205888.8|205738.8|205927.5|205790|205701.2|205602.3|839
1624376400000|2021-06-22 15:40:00|205890.8|205740.8|205804.1|205654.1|205896.1|205777.4|205763.9|205647.7|820
1624376700000|2021-06-22 15:45:00|205804.3|205654.3|206028.7|205878.7|206124.4|206017|205770.2|205641.7|886
1624377000000|2021-06-22 15:50:00|206029.9|205879.9|205977|205827|206040.1|205917.7|205879.8|205778.8|896
1624377300000|2021-06-22 15:55:00|205976.5|205826.5|205923.6|205773.6|206034.7|205937.1|205880.2|205763.9|860
1624377600000|2021-06-22 16:00:00|205924.5|205774.5|205456.2|205306.2|205940.4|205791.8|205393.5|205300.7|850
1624377900000|2021-06-22 16:05:00|205455.4|205305.4|205520.8|205370.8|205598.2|205467.1|205410.5|205260.5|852
1624378200000|2021-06-22 16:10:00|205519.5|205369.5|205145.8|204995.8|205530.3|205380.3|205132.5|204994.4|832
1624378500000|2021-06-22 16:15:00|205152.6|205002.6|205140|204990|205320.3|205220.6|205085.9|204987.8|841
1624378800000|2021-06-22 16:20:00|205139.4|204989.4|204880.3|204730.3|205156.8|205044.3|204819.7|204708.8|908
1624379100000|2021-06-22 16:25:00|204879.3|204729.3|204885.8|204735.8|205027.9|204923.9|204644.4|204529.2|898
1624379400000|2021-06-22 16:30:00|204887.6|204737.6|204779|204629|205005.5|204903.3|204716.1|204566.1|926
1624379700000|2021-06-22 16:35:00|204794.1|204644.1|204612.2|204562.2|204813.5|204663.5|204606.6|204505.1|934
1624380000000|2021-06-22 16:40:00|204615.4|204565.4|204772.6|204622.6|204807.4|204686.5|204609.9|204519.6|825
1624380300000|2021-06-22 16:45:00|204774.7|204624.7|204818.7|204668.7|204863.4|204752.9|204712.2|204610.2|763
1624380600000|2021-06-22 16:50:00|204820.8|204670.8|204814|204664|204852.6|204727|204759.2|204664|675
1624380900000|2021-06-22 16:55:00|204821.1|204671.1|204617.5|204467.5|204826.7|204726|204479.5|204333.5|895
1624381200000|2021-06-22 17:00:00|204602.7|204452.7|204517.9|204367.9|204646.2|204509.8|204465.7|204355.7|901
1624381500000|2021-06-22 17:05:00|204516.7|204366.7|204521.9|204371.9|204577.7|204472.2|204474.1|204358.4|874
1624381800000|2021-06-22 17:10:00|204521.4|204371.4|204558.5|204408.5|204604.5|204496.6|204373.6|204272.8|832
1624382100000|2021-06-22 17:15:00|204569.4|204419.4|204475.2|204325.2|204619.2|204516|204417.7|204310.7|812
1624382400000|2021-06-22 17:20:00|204474.6|204324.6|204525.6|204375.6|204575.3|204469.3|204440.4|204324.6|875
1624382700000|2021-06-22 17:25:00|204526.2|204376.2|204393.8|204243.8|204547.6|204428.8|204342.4|204238.8|787
1624383000000|2021-06-22 17:30:00|204393.6|204243.6|204347.4|204297.4|204569.8|204469.9|204334|204231.7|890
1624383300000|2021-06-22 17:35:00|204397|204247|204323.6|204173.6|204413.9|204324.1|204253.6|204149|849
1624383600000|2021-06-22 17:40:00|204324.3|204174.3|204265.8|204115.8|204326.7|204219.6|204134.4|203984.4|767
1624383900000|2021-06-22 17:45:00|204265.9|204115.9|204104.1|203954.1|204320.5|204223.2|204039.6|203939.4|763
1624384200000|2021-06-22 17:50:00|204105.6|203955.6|204195.9|204045.9|204250|204152.5|204092.9|203946|831
1624384500000|2021-06-22 17:55:00|204195.3|204045.3|204286.6|204136.6|204342.3|204232.7|204146.2|204043.8|751
1624384800000|2021-06-22 18:00:00|204285.7|204135.7|204144.6|204094.6|204325.7|204225|204136.6|204037.4|855
1624385100000|2021-06-22 18:05:00|204142.4|204092.4|204072.4|203922.4|204204.9|204120.9|204024.6|203908.7|772
1624385400000|2021-06-22 18:10:00|204078.5|203928.5|204000.5|203850.5|204109|203959|203936.7|203834.9|799
1624385700000|2021-06-22 18:15:00|204003.4|203853.4|204044.5|203894.5|204103.6|203953.6|203864.5|203714.5|799
1624386000000|2021-06-22 18:20:00|204046.1|203896.1|203917.2|203867.2|204054.2|203926.2|203904.2|203810.2|711
1624386300000|2021-06-22 18:25:00|203916.7|203866.7|204092.1|203942.1|204102.9|203997.3|203908.4|203809.7|742
1624386600000|2021-06-22 18:30:00|204092.2|203942.2|203841.2|203691.2|204114.2|204007.9|203835.6|203685.6|765
1624386900000|2021-06-22 18:35:00|203840.7|203690.7|203829.7|203679.7|203977.2|203827.2|203790.1|203640.1|835
1624387200000|2021-06-22 18:40:00|203827.6|203677.6|203821.4|203671.4|203855.2|203728.2|203639.3|203535.9|897
1624387500000|2021-06-22 18:45:00|203822.8|203672.8|203888.6|203738.6|203896.6|203763|203730.5|203580.5|862
1624387800000|2021-06-22 18:50:00|203890.6|203740.6|203899.6|203749.6|203902.3|203792.6|203738.8|203634.6|844
1624388100000|2021-06-22 18:55:00|203899.8|203749.8|203797.1|203647.1|203901.4|203791.9|203738.6|203633|840
1624388400000|2021-06-22 19:00:00|203794.9|203644.9|203669.3|203519.3|203810.8|203707.6|203663.9|203513.9|891
1624388700000|2021-06-22 19:05:00|203669.6|203519.6|203522.6|203372.6|203689.2|203539.2|203471.4|203335.5|893
1624389000000|2021-06-22 19:10:00|203523.5|203373.5|203566.4|203416.4|203580.3|203474.5|203466.1|203350.9|927
1624389300000|2021-06-22 19:15:00|203564.5|203414.5|203635.9|203485.9|203667.1|203559.1|203543.7|203393.7|876
1624389600000|2021-06-22 19:20:00|203641|203491|203775.2|203625.2|203885.6|203735.6|203638.3|203488.3|850
1624389900000|2021-06-22 19:25:00|203777|203627|203559.5|203409.5|203778|203628|203514.7|203364.7|803
1624390200000|2021-06-22 19:30:00|203582.6|203432.6|203631.4|203481.4|203749|203599|203575.9|203425.9|820
1624390500000|2021-06-22 19:35:00|203631.1|203481.1|203663.6|203513.6|203704.7|203554.7|203573.8|203440.4|761
1624390800000|2021-06-22 19:40:00|203663.5|203513.5|203734.5|203584.5|203747.3|203597.3|203662.9|203512.9|721
1624391100000|2021-06-22 19:45:00|203729.2|203579.2|203642.3|203592.3|203748.3|203638.8|203638.1|203538.5|800
1624391400000|2021-06-22 19:50:00|203697.7|203547.7|203536.3|203386.3|203703.8|203605.4|203508.1|203386.3|850
1624391700000|2021-06-22 19:55:00|203535.9|203385.9|203581.8|203431.8|203614.1|203489|203508.1|203376.1|863
1624392000000|2021-06-22 20:00:00|203587.2|203437.2|203624.4|203474.4|203671.6|203521.6|203560.9|203422.1|771
1624392300000|2021-06-22 20:05:00|203624.5|203474.5|203673.7|203523.7|203696.7|203546.7|203588.8|203438.8|691
1624392600000|2021-06-22 20:10:00|203666|203516|203711.6|203561.6|203724.9|203574.9|203639.6|203489.6|613
1624392900000|2021-06-22 20:15:00|203711.7|203561.7|203705.2|203555.2|203769.9|203619.9|203671.1|203521.1|514
1624393200000|2021-06-22 20:20:00|203709.1|203559.1|203681.8|203531.8|203782.5|203632.5|203652.2|203502.2|695
1624393500000|2021-06-22 20:25:00|203681.4|203531.4|203560.6|203410.6|203684.8|203534.8|203549.7|203399.7|529
1624393800000|2021-06-22 20:30:00|203556.6|203406.6|203550.2|203400.2|203602|203452|203528.9|203378.9|662
1624394100000|2021-06-22 20:35:00|203545.9|203395.9|203544.1|203394.1|203569.8|203419.8|203519.1|203369.1|530
1624394400000|2021-06-22 20:40:00|203546.6|203396.6|203458.9|203308.9|203597.2|203447.2|203438.5|203288.5|616
1624394700000|2021-06-22 20:45:00|203462.7|203312.7|203430.9|203280.9|203490.4|203340.4|203424.7|203274.7|484
1624395000000|2021-06-22 20:50:00|203429.9|203279.9|203423.3|203273.3|203460.3|203310.3|203371|203221|547
1624395300000|2021-06-22 20:55:00|203422.1|203272.1|203722.6|203425.6|203731.1|203434.1|203417.9|203267.9|514
1624395600000|2021-06-22 21:00:00|203698.5|203401.5|203624.3|203327.3|203943.2|203669.2|203580.1|203283.1|92
1624395900000|2021-06-22 21:05:00|203581.3|203284.3|203567.4|203270.4|203648.7|203351.7|203513.1|203216.1|105
1624396200000|2021-06-22 21:10:00|203596.5|203299.5|203632.8|203335.8|203710.2|203413.2|203515.4|203218.4|268
1624396500000|2021-06-22 21:15:00|203638.3|203341.3|203664.2|203367.2|203694.4|203397.4|203619.5|203322.5|150
1624396800000|2021-06-22 21:20:00|203638.1|203341.1|203692.3|203395.3|203713.6|203416.6|203606.7|203309.7|108
1624397100000|2021-06-22 21:25:00|203632.6|203335.6|203614|203317|203718|203421|203607.1|203310.1|95
1624397400000|2021-06-22 21:30:00|203645.6|203348.6|203703.5|203406.5|203717.2|203420.2|203622.9|203325.9|339
1624397700000|2021-06-22 21:35:00|203696.9|203399.9|203659.3|203362.3|203713.5|203416.5|203635.8|203338.8|363
1624398000000|2021-06-22 21:40:00|203631.5|203334.5|203692.1|203395.1|203730.7|203433.7|203631.5|203334.5|358
1624398300000|2021-06-22 21:45:00|203692.2|203395.2|203697|203400|203723.5|203426.5|203658.3|203361.3|268
1624398600000|2021-06-22 21:50:00|203717.6|203420.6|203636.9|203339.9|203720|203423|203618.3|203321.3|228
1624398900000|2021-06-22 21:55:00|203638.4|203341.4|203609.7|203322.7|203642.3|203345.3|203580.9|203283.9|214
1624399200000|2021-06-22 22:00:00|203592.9|203295.9|203576.4|203426.4|203658.4|203436.4|203475.4|203263.1|705
1624399500000|2021-06-22 22:05:00|203575.2|203425.2|203614.6|203464.6|203628.7|203478.7|203559|203409|536
1624399800000|2021-06-22 22:10:00|203606|203456|203578.9|203428.9|203606|203456|203560.2|203349.2|563
1624400100000|2021-06-22 22:15:00|203580|203430|203554.1|203404.1|203592.9|203442.9|203535.3|203385.3|347
1624400400000|2021-06-22 22:20:00|203553.8|203403.8|203568.6|203418.6|203579.6|203429.6|203537.8|203387.8|303
1624400700000|2021-06-22 22:25:00|203570.5|203420.5|203621.3|203471.3|203645.7|203495.7|203568.4|203418.4|355
1624401000000|2021-06-22 22:30:00|203621.8|203471.8|203672.1|203522.1|203678.8|203528.8|203613.5|203463.5|292
1624401300000|2021-06-22 22:35:00|203671.2|203521.2|203700.5|203550.5|203703.2|203553.2|203656.8|203506.8|331
1624401600000|2021-06-22 22:40:00|203702|203552|203664.5|203514.5|203725.6|203575.6|203652.8|203502.8|352
1624401900000|2021-06-22 22:45:00|203664.8|203514.8|203588.2|203438.2|203664.8|203514.8|203575.2|203425.2|348
1624402200000|2021-06-22 22:50:00|203587.5|203437.5|203644|203494|203644|203494|203570|203420|264
1624402500000|2021-06-22 22:55:00|203637.7|203487.7|203632|203482|203650.3|203500.3|203618|203468|315
1624402800000|2021-06-22 23:00:00|203641.1|203491.1|203596.1|203446.1|203650.5|203500.5|203564.8|203414.8|371
1624403100000|2021-06-22 23:05:00|203594.4|203444.4|203595.6|203445.6|203611.2|203461.2|203578.9|203428.9|232
1624403400000|2021-06-22 23:10:00|203593.5|203443.5|203595.6|203445.6|203611.5|203461.5|203576.5|203426.5|233
1624403700000|2021-06-22 23:15:00|203594.6|203444.6|203624.3|203474.3|203633.5|203483.5|203593.5|203443.5|265
1624404000000|2021-06-22 23:20:00|203625.4|203475.4|203637.4|203487.4|203645.5|203495.5|203619.2|203469.2|278
1624404300000|2021-06-22 23:25:00|203640.2|203490.2|203619|203469|203646.1|203496.1|203614.5|203464.5|301
1624404600000|2021-06-22 23:30:00|203617.9|203467.9|203597.3|203447.3|203625.6|203475.6|203589.8|203439.8|281
1624404900000|2021-06-22 23:35:00|203600.5|203450.5|203544.3|203394.3|203628.9|203478.9|203517.7|203367.7|294
1624405200000|2021-06-22 23:40:00|203543.1|203393.1|203563|203413|203573.4|203423.4|203507.2|203357.2|392
1624405500000|2021-06-22 23:45:00|203560.5|203410.5|203531.5|203381.5|203568.5|203418.5|203531|203381|343
1624405800000|2021-06-22 23:50:00|203531.4|203381.4|203559.4|203409.4|203564.4|203414.4|203522.9|203372.9|318
1624406100000|2021-06-22 23:55:00|203559.8|203409.8|203611.7|203461.7|203613.2|203463.2|203552.4|203402.4|342
1624406400000|2021-06-23 00:00:00|203613.2|203463.2|203648.3|203498.3|203665.6|203515.6|203588.5|203438.5|608
1624406700000|2021-06-23 00:05:00|203646.4|203496.4|203534.2|203384.2|203651.2|203501.2|203533.6|203383.6|647
1624407000000|2021-06-23 00:10:00|203529.7|203379.7|203520.2|203370.2|203529.7|203379.7|203479.5|203329.5|685
1624407300000|2021-06-23 00:15:00|203520.1|203370.1|203545|203395|203563.6|203413.6|203513|203363|667
1624407600000|2021-06-23 00:20:00|203547|203397|203552.1|203402.1|203561.1|203411.1|203538|203388|685
1624407900000|2021-06-23 00:25:00|203550.8|203400.8|203542.5|203392.5|203570|203420|203537.4|203387.4|693
1624408200000|2021-06-23 00:30:00|203542.1|203392.1|203548.3|203398.3|203573.8|203423.8|203533.6|203383.6|739
1624408500000|2021-06-23 00:35:00|203551.7|203401.7|203545.9|203395.9|203569.8|203419.8|203537.1|203387.1|639
1624408800000|2021-06-23 00:40:00|203546.8|203396.8|203567.6|203417.6|203567.7|203417.7|203517.9|203367.9|757
1624409100000|2021-06-23 00:45:00|203567.8|203417.8|203545.7|203395.7|203576.8|203426.8|203545.6|203395.6|636
1624409400000|2021-06-23 00:50:00|203546.4|203396.4|203542|203392|203565.7|203415.7|203526.7|203376.7|671
1624409700000|2021-06-23 00:55:00|203542.3|203392.3|203536.2|203386.2|203557.8|203407.8|203522|203372|598
1624410000000|2021-06-23 01:00:00|203533.9|203383.9|203522|203372|203535.9|203385.9|203414.4|203264.4|693
1624410300000|2021-06-23 01:05:00|203516.6|203366.6|203574.9|203424.9|203580|203430|203507.2|203357.2|591
1624410600000|2021-06-23 01:10:00|203574.6|203424.6|203592.5|203442.5|203593|203443|203540|203390|493
1624410900000|2021-06-23 01:15:00|203591.2|203441.2|203634.9|203484.9|203661.2|203511.2|203574.8|203424.8|675
1624411200000|2021-06-23 01:20:00|203635|203485|203656|203506|203658.8|203508.8|203582.1|203432.1|675
1624411500000|2021-06-23 01:25:00|203656.1|203506.1|203644.1|203494.1|203660.9|203510.9|203639.3|203489.3|643
1624411800000|2021-06-23 01:30:00|203644|203494|203635.9|203485.9|203675.6|203525.6|203605.3|203455.3|734
1624412100000|2021-06-23 01:35:00|203637|203487|203726.7|203576.7|203738|203588|203626.8|203476.8|700
1624412400000|2021-06-23 01:40:00|203726.6|203576.6|203760.7|203610.7|203776.9|203626.9|203708.2|203558.2|698
1624412700000|2021-06-23 01:45:00|203759.9|203609.9|203787.9|203637.9|203794.7|203644.7|203751.7|203601.7|665
1624413000000|2021-06-23 01:50:00|203790.5|203640.5|203851.3|203701.3|203873.2|203723.2|203786.8|203636.8|664
1624413300000|2021-06-23 01:55:00|203852|203702|203806.6|203656.6|203855.4|203705.4|203791.7|203641.7|697
1624413600000|2021-06-23 02:00:00|203795.9|203645.9|203719.7|203569.7|203812.6|203662.6|203706.6|203556.6|634
1624413900000|2021-06-23 02:05:00|203719.1|203569.1|203670.7|203520.7|203744.1|203594.1|203629.6|203479.6|577
1624414200000|2021-06-23 02:10:00|203672|203522|203878.2|203728.2|203892.1|203742.1|203670.9|203520.9|684
1624414500000|2021-06-23 02:15:00|203876.9|203726.9|203686|203536|203879.8|203729.8|203677.6|203527.6|675
1624414800000|2021-06-23 02:20:00|203681|203531|203873.2|203723.2|203877.6|203727.6|203681|203531|692
1624415100000|2021-06-23 02:25:00|203874.9|203724.9|203752|203602|203896.1|203746.1|203744.3|203594.3|733
1624415400000|2021-06-23 02:30:00|203752.8|203602.8|203846.9|203696.9|203862.2|203712.2|203673.1|203523.1|674
1624415700000|2021-06-23 02:35:00|203847.7|203697.7|203850.6|203700.6|203861.6|203711.6|203793.3|203643.3|605
1624416000000|2021-06-23 02:40:00|203851.7|203701.7|203754.2|203604.2|203901.5|203751.5|203748.9|203598.9|700
1624416300000|2021-06-23 02:45:00|203753.1|203603.1|203817.4|203667.4|203840.4|203690.4|203733.3|203583.3|607
1624416600000|2021-06-23 02:50:00|203817.8|203667.8|203893.2|203743.2|203894.1|203744.1|203817.8|203667.8|575
1624416900000|2021-06-23 02:55:00|203893.1|203743.1|203880|203730|203905.7|203755.7|203854.9|203704.9|549
1624417200000|2021-06-23 03:00:00|203879.4|203729.4|203791.3|203641.3|203883.4|203733.4|203785.8|203635.8|676
1624417500000|2021-06-23 03:05:00|203791.7|203641.7|203754|203604|203816.9|203666.9|203737.6|203587.6|593
1624417800000|2021-06-23 03:10:00|203752|203602|203713.7|203563.7|203758|203608|203705.7|203555.7|545
1624418100000|2021-06-23 03:15:00|203713.5|203563.5|203861.6|203711.6|203869.8|203719.8|203703.6|203553.6|630
1624418400000|2021-06-23 03:20:00|203861.9|203711.9|203787.2|203637.2|203876.5|203726.5|203743|203593|650
1624418700000|2021-06-23 03:25:00|203786.5|203636.5|203784.4|203634.4|203792.5|203642.5|203759.5|203609.5|497
1624419000000|2021-06-23 03:30:00|203785.5|203635.5|203838.5|203688.5|203847.4|203697.4|203785.5|203635.5|496
1624419300000|2021-06-23 03:35:00|203841|203691|203847.5|203697.5|203861.4|203711.4|203835.8|203685.8|454
1624419600000|2021-06-23 03:40:00|203849.9|203699.9|203834.1|203684.1|203853.8|203703.8|203831.8|203681.8|451
1624419900000|2021-06-23 03:45:00|203833.3|203683.3|203833.7|203683.7|203862.2|203712.2|203829.4|203679.4|491
1624420200000|2021-06-23 03:50:00|203833.5|203683.5|203829.4|203679.4|203848.1|203698.1|203824.7|203674.7|445
1624420500000|2021-06-23 03:55:00|203828.7|203678.7|203825.3|203675.3|203838.2|203688.2|203822.9|203672.9|418
1624420800000|2021-06-23 04:00:00|203825.2|203675.2|203804.1|203654.1|203825.2|203675.2|203790.2|203640.2|512
1624421100000|2021-06-23 04:05:00|203803.9|203653.9|203779.5|203629.5|203848.6|203698.6|203779.5|203629.5|537
1624421400000|2021-06-23 04:10:00|203789.4|203639.4|203825.3|203675.3|203825.6|203675.6|203785.5|203635.5|563
1624421700000|2021-06-23 04:15:00|203826.9|203676.9|203782.1|203632.1|203827.1|203677.1|203777.7|203627.7|550
1624422000000|2021-06-23 04:20:00|203781|203631|203796.3|203646.3|203816.3|203666.3|203778.6|203628.6|527
1624422300000|2021-06-23 04:25:00|203796.4|203646.4|203802.3|203652.3|203810.3|203660.3|203792.1|203642.1|494
1624422600000|2021-06-23 04:30:00|203801.9|203651.9|203781.5|203631.5|203807|203657|203771.9|203621.9|479
1624422900000|2021-06-23 04:35:00|203783.2|203633.2|203775.5|203625.5|203794.1|203644.1|203769.2|203619.2|396
1624423200000|2021-06-23 04:40:00|203775.3|203625.3|203800.1|203650.1|203806.8|203656.8|203767.4|203617.4|500
1624423500000|2021-06-23 04:45:00|203800.2|203650.2|203807.9|203657.9|203816.1|203666.1|203789.1|203639.1|497
1624423800000|2021-06-23 04:50:00|203807.7|203657.7|203741.8|203591.8|203824.9|203674.9|203740.8|203590.8|612
1624424100000|2021-06-23 04:55:00|203740.3|203590.3|203813.2|203663.2|203821.6|203671.6|203737.4|203587.4|643
1624424400000|2021-06-23 05:00:00|203807.1|203657.1|203814.2|203664.2|203819.8|203669.8|203783.8|203633.8|505
1624424700000|2021-06-23 05:05:00|203814.1|203664.1|203888.9|203738.9|203891.3|203741.3|203791.5|203641.5|493
1624425000000|2021-06-23 05:10:00|203883.5|203733.5|203907.7|203757.7|203913.5|203763.5|203851.4|203701.4|454
1624425300000|2021-06-23 05:15:00|203903|203753|203914.8|203764.8|203940.4|203790.4|203903|203753|488
1624425600000|2021-06-23 05:20:00|203915.5|203765.5|203923.1|203773.1|203939|203789|203882.9|203732.9|487
1624425900000|2021-06-23 05:25:00|203922.3|203772.3|204003.9|203853.9|204010.3|203860.3|203921.4|203771.4|563
1624426200000|2021-06-23 05:30:00|204002.9|203852.9|204146.1|203996.1|204153.2|204003.2|203999.1|203849.1|658
1624426500000|2021-06-23 05:35:00|204143.4|203993.4|204005.4|203855.4|204152.5|204002.5|203985.7|203835.7|640
1624426800000|2021-06-23 05:40:00|204006.8|203856.8|204104|203954|204156.6|204006.6|203969.7|203819.7|631
1624427100000|2021-06-23 05:45:00|204102.4|203952.4|204009|203859|204116.3|203966.3|204005.9|203855.9|612
1624427400000|2021-06-23 05:50:00|204008.2|203858.2|203880.9|203730.9|204031.6|203881.6|203879.7|203729.7|678
1624427700000|2021-06-23 05:55:00|203881.3|203731.3|203871.4|203721.4|203905.7|203755.7|203828.5|203678.5|672
1624428000000|2021-06-23 06:00:00|203870.3|203720.3|203859.6|203709.6|203875.6|203725.6|203733|203583|904
1624428300000|2021-06-23 06:05:00|203859.8|203709.8|203869.5|203719.5|203872.7|203722.7|203841.6|203691.6|840
1624428600000|2021-06-23 06:10:00|203868|203718|203888.7|203738.7|203921.2|203771.2|203822.1|203672.1|973
1624428900000|2021-06-23 06:15:00|203891.5|203741.5|203906.8|203756.8|203939.1|203789.1|203798|203648|979
1624429200000|2021-06-23 06:20:00|203905.8|203755.8|203956.9|203806.9|203963|203813|203841.9|203691.9|906
1624429500000|2021-06-23 06:25:00|203956.4|203806.4|203901.1|203751.1|203967.3|203817.3|203895.4|203745.4|805
1624429800000|2021-06-23 06:30:00|203900.3|203750.3|203924.7|203774.7|203995.2|203845.2|203845.7|203695.7|913
1624430100000|2021-06-23 06:35:00|203925.3|203775.3|203622.2|203472.2|203937.8|203787.8|203608.9|203458.9|899
1624430400000|2021-06-23 06:40:00|203623.4|203473.4|203509.2|203359.2|203624.4|203474.4|203489.3|203339.3|678
1624430700000|2021-06-23 06:45:00|203509.9|203359.9|203390.9|203240.9|203568|203418|203381.9|203231.9|844
1624431000000|2021-06-23 06:50:00|203390.4|203240.4|203280|203130|203394.8|203244.8|203258.8|203108.8|824
1624431300000|2021-06-23 06:55:00|203283.4|203133.4|203392.8|203242.8|203448.2|203298.2|203274.2|203124.2|953
1624431600000|2021-06-23 07:00:00|203392.6|203242.6|203361.6|203211.6|203411|203261|203290.9|203140.9|978
1624431900000|2021-06-23 07:05:00|203363.4|203213.4|203436.9|203286.9|203445.8|203295.8|203303.1|203153.1|1019
1624432200000|2021-06-23 07:10:00|203439.4|203289.4|203579.3|203429.3|203579.3|203429.3|203439.4|203289.4|968
1624432500000|2021-06-23 07:15:00|203575.1|203425.1|203437.1|203287.1|203644.9|203494.9|203410.7|203260.7|1020
1624432800000|2021-06-23 07:20:00|203436.8|203286.8|203479.4|203329.4|203502.1|203352.1|203406.9|203256.9|867
1624433100000|2021-06-23 07:25:00|203479.1|203329.1|203498.1|203348.1|203584.1|203434.1|203457.8|203307.8|800
1624433400000|2021-06-23 07:30:00|203448.9|203298.9|203516.7|203366.7|203522.3|203372.3|203346.9|203196.9|950
1624433700000|2021-06-23 07:35:00|203519|203369|203441.8|203291.8|203588|203438|203429.4|203279.4|864
1624434000000|2021-06-23 07:40:00|203443|203293|203357.8|203207.8|203445.3|203295.3|203326.4|203176.4|905
1624434300000|2021-06-23 07:45:00|203357.4|203207.4|203359.9|203209.9|203424.9|203274.9|203335.3|203185.3|830
1624434600000|2021-06-23 07:50:00|203359.1|203209.1|203438.3|203288.3|203462.5|203312.5|203349.3|203199.3|758
1624434900000|2021-06-23 07:55:00|203438|203288|203442.8|203292.8|203487.5|203337.5|203406.1|203256.1|758
1624435200000|2021-06-23 08:00:00|203441.1|203291.1|203391.9|203241.9|203450.9|203300.9|203254.1|203104.1|868
1624435500000|2021-06-23 08:05:00|203394.6|203244.6|203275.7|203125.7|203407.2|203257.2|203261.4|203111.4|846
1624435800000|2021-06-23 08:10:00|203275.6|203125.6|203170.8|203020.8|203279.3|203129.3|203161.1|203011.1|739
1624436100000|2021-06-23 08:15:00|203169.3|203019.3|202801.7|202651.7|203177.4|203027.4|202762|202612|836
1624436400000|2021-06-23 08:20:00|202800.9|202650.9|202902.1|202752.1|202919.5|202769.5|202800.1|202650.1|956
1624436700000|2021-06-23 08:25:00|202903.4|202753.4|203008.5|202858.5|203019.7|202869.7|202867.6|202717.6|870
1624437000000|2021-06-23 08:30:00|203008.2|202858.2|202893.5|202743.5|203008.2|202858.2|202752.6|202602.6|828
1624437300000|2021-06-23 08:35:00|202893.3|202743.3|202846.1|202696.1|202901.9|202751.9|202702|202552|945
1624437600000|2021-06-23 08:40:00|202846.2|202696.2|202905|202755|203004|202854|202835.3|202685.3|905
1624437900000|2021-06-23 08:45:00|202905.2|202755.2|202769.8|202619.8|202917|202767|202764|202614|877
1624438200000|2021-06-23 08:50:00|202769.3|202619.3|202885.9|202735.9|202915|202765|202761.1|202611.1|838
1624438500000|2021-06-23 08:55:00|202885.8|202735.8|202918.9|202768.9|202995.2|202845.2|202856.8|202706.8|816
1624438800000|2021-06-23 09:00:00|202918.6|202768.6|202896|202746|202925|202775|202860.9|202710.9|899
1624439100000|2021-06-23 09:05:00|202883.3|202733.3|202876|202726|202946.6|202808.7|202852.9|202702.9|857
1624439400000|2021-06-23 09:10:00|202875.6|202725.6|202925.2|202775.2|202951.6|202801.6|202875.4|202725.4|815
1624439700000|2021-06-23 09:15:00|202926.2|202776.2|203084.9|202934.9|203089.7|202939.7|202887.3|202737.3|789
1624440000000|2021-06-23 09:20:00|203083.7|202933.7|203029.8|202879.8|203089.3|202939.3|202984.3|202868.3|812
1624440300000|2021-06-23 09:25:00|203028.7|202878.7|203125.7|202975.7|203150.2|203000.2|203028.7|202878.7|828
1624440600000|2021-06-23 09:30:00|203123.5|202973.5|203157.6|203007.6|203184.1|203034.1|203120|202970|808
1624440900000|2021-06-23 09:35:00|203154.3|203004.3|203230.7|203080.7|203239|203089|203133|202983|866
1624441200000|2021-06-23 09:40:00|203231.5|203081.5|203402|203252|203454|203304|203213.1|203063.1|871
1624441500000|2021-06-23 09:45:00|203403.3|203253.3|203292.7|203142.7|203403.3|203253.3|203291|203141|792
1624441800000|2021-06-23 09:50:00|203293.9|203143.9|203317.4|203167.4|203323.5|203173.5|203123.5|203006.2|865
1624442100000|2021-06-23 09:55:00|203318.8|203168.8|203293.5|203143.5|203357.5|203207.5|203290.7|203140.7|870
1624442400000|2021-06-23 10:00:00|203290.7|203140.7|203469.3|203319.3|203475.6|203325.6|203286.4|203136.4|842
1624442700000|2021-06-23 10:05:00|203468.8|203318.8|203463.8|203313.8|203483|203333|203422.6|203272.6|903
1624443000000|2021-06-23 10:10:00|203464.3|203314.3|203373|203223|203482.6|203332.6|203355.6|203205.6|865
1624443300000|2021-06-23 10:15:00|203375.3|203225.3|203323.5|203173.5|203378.3|203228.3|203310.3|203160.3|752
1624443600000|2021-06-23 10:20:00|203323.6|203173.6|203126|202976|203341.9|203191.9|203104|202954|881
1624443900000|2021-06-23 10:25:00|203122.4|202972.4|203152.6|203002.6|203276|203126|203071.7|202921.7|786
1624444200000|2021-06-23 10:30:00|203152.8|203002.8|203181.4|203031.4|203201.9|203051.9|203144.6|202994.6|829
1624444500000|2021-06-23 10:35:00|203181.3|203031.3|203137.5|202987.5|203211|203061|203125.2|202975.2|731
1624444800000|2021-06-23 10:40:00|203143.1|202993.1|203307.3|203157.3|203310.8|203160.8|203125.2|202975.2|855
1624445100000|2021-06-23 10:45:00|203304.9|203154.9|203415.6|203265.6|203418.2|203268.2|203260|203110|817
1624445400000|2021-06-23 10:50:00|203416.3|203266.3|203366.2|203216.2|203441.5|203291.5|203340.4|203190.4|879
1624445700000|2021-06-23 10:55:00|203366.1|203216.1|203519.9|203369.9|203520.2|203370.2|203342.7|203192.7|746
1624446000000|2021-06-23 11:00:00|203515.6|203365.6|203487.4|203337.4|203564.7|203426.1|203466.6|203316.6|826
1624446300000|2021-06-23 11:05:00|203487.8|203337.8|203525.9|203375.9|203555|203421.9|203470.6|203323.3|848
1624446600000|2021-06-23 11:10:00|203525.3|203375.3|203464.9|203314.9|203623.1|203483.8|203390.9|203259.5|868
1624446900000|2021-06-23 11:15:00|203459.3|203309.3|203405|203255|203484.7|203334.7|203376.8|203226.8|826
1624447200000|2021-06-23 11:20:00|203405.3|203255.3|203446.6|203296.6|203477.4|203327.4|203399.9|203249.9|890
1624447500000|2021-06-23 11:25:00|203447.7|203297.7|203307.3|203157.3|203462|203347.2|203305.9|203155.9|896
1624447800000|2021-06-23 11:30:00|203307.6|203157.6|202960.6|202810.6|203351.9|203201.9|202960.5|202810.5|871
1624448100000|2021-06-23 11:35:00|202960.3|202810.3|203006.3|202856.3|203025|202875|202856.3|202706.3|956
1624448400000|2021-06-23 11:40:00|203004.9|202854.9|202866.2|202716.2|203005.9|202899.7|202861.5|202711.5|895
1624448700000|2021-06-23 11:45:00|202865.5|202715.5|202920.6|202770.6|202920.6|202770.6|202842|202692|877
1624449000000|2021-06-23 11:50:00|202919|202769|202811.7|202661.7|202920.1|202770.1|202713.1|202585.9|885
1624449300000|2021-06-23 11:55:00|202809.1|202659.1|202775.1|202625.1|202866.1|202716.1|202700.6|202550.6|925
1624449600000|2021-06-23 12:00:00|202786|202636|202959.4|202809.4|203109.5|202959.5|202786|202636|955
1624449900000|2021-06-23 12:05:00|202958.9|202808.9|202971.3|202821.3|202992.8|202850.1|202861.3|202711.3|1024
1624450200000|2021-06-23 12:10:00|202970.8|202820.8|202791.2|202641.2|202982|202832|202764.6|202614.6|1080
1624450500000|2021-06-23 12:15:00|202791.7|202641.7|202726.8|202576.8|202831.4|202681.4|202676.1|202558.8|940
1624450800000|2021-06-23 12:20:00|202725.9|202575.9|202890.5|202740.5|202910.5|202760.5|202699.3|202551.8|930
1624451100000|2021-06-23 12:25:00|202890.4|202740.4|202759.1|202609.1|202896.3|202746.3|202742.5|202592.5|832
1624451400000|2021-06-23 12:30:00|202759|202609|202848.7|202698.7|202853.6|202703.6|202537.8|202427.2|835
1624451700000|2021-06-23 12:35:00|202850|202700|202806.1|202656.1|202981.2|202861.8|202745.3|202609.5|930
1624452000000|2021-06-23 12:40:00|202800.9|202650.9|202676.8|202526.8|202955.1|202810.8|202647.6|202497.6|959
1624452300000|2021-06-23 12:45:00|202678.2|202528.2|202673.1|202523.1|202759.1|202638.4|202630.6|202480.6|924
1624452600000|2021-06-23 12:50:00|202673.2|202523.2|202792|202642|202796.8|202670.1|202645|202509.5|949
1624452900000|2021-06-23 12:55:00|202792.5|202642.5|202634.5|202484.5|202796.3|202689.5|202581|202465|930
1624453200000|2021-06-23 13:00:00|202631.6|202481.6|202266.7|202116.7|202636.3|202486.3|202173.5|202023.5|970
1624453500000|2021-06-23 13:05:00|202268.2|202118.2|202538.6|202388.6|202544.3|202441.5|202259.8|202109.8|847
1624453800000|2021-06-23 13:10:00|202539|202389|202631.1|202481.1|202766.8|202664|202467.6|202354.3|806
1624454100000|2021-06-23 13:15:00|202631.2|202481.2|202683.2|202533.2|202740|202610.2|202584.4|202447.4|957
1624454400000|2021-06-23 13:20:00|202682.5|202532.5|202712.8|202562.8|202727.8|202601.2|202523.7|202420.2|774
1624454700000|2021-06-23 13:25:00|202712.7|202562.7|202681.2|202531.2|202741|202601.6|202561.4|202449.7|726
1624455000000|2021-06-23 13:30:00|202682|202532|202701.2|202551.2|202741.6|202641.5|202628|202487.6|768
1624455300000|2021-06-23 13:35:00|202701.1|202551.1|202648.8|202598.8|202711.6|202606.4|202605.8|202502.2|787
1624455600000|2021-06-23 13:40:00|202645.1|202595.1|202588.1|202438.1|202713.6|202613.9|202569.6|202419.6|778
1624455900000|2021-06-23 13:45:00|202575|202425|202576.7|202426.7|202728.2|202578.5|202424.2|202297.9|793
1624456200000|2021-06-23 13:50:00|202577.9|202427.9|202619.8|202469.8|202664|202554.3|202492.7|202393.4|745
1624456500000|2021-06-23 13:55:00|202617.5|202467.5|202435.7|202285.7|202622.4|202494.4|202418.2|202268.2|738
1624456800000|2021-06-23 14:00:00|202437.5|202287.5|202474.7|202424.7|202593.5|202485.4|202384.4|202280|774
1624457100000|2021-06-23 14:05:00|202475|202425|202412.5|202362.5|202526|202429.4|202316.6|202232.8|747
1624457400000|2021-06-23 14:10:00|202411.9|202361.9|202549.7|202399.7|202660.6|202565.6|202382.6|202312.9|714
1624457700000|2021-06-23 14:15:00|202547.3|202397.3|202618.2|202468.2|202622.4|202523.8|202457.8|202349.4|716
1624458000000|2021-06-23 14:20:00|202619.6|202469.6|202555.8|202505.8|202623.2|202525|202461.3|202362.3|702
1624458300000|2021-06-23 14:25:00|202535.2|202485.2|202775.6|202625.6|202806.5|202656.5|202439.2|202291.9|738
1624458600000|2021-06-23 14:30:00|202762.1|202612.1|202796.4|202746.4|202903.4|202797|202653.6|202523.3|778
1624458900000|2021-06-23 14:35:00|202796.1|202746.1|203069.6|202919.6|203089|202976.4|202748.2|202642.9|796
1624459200000|2021-06-23 14:40:00|203067.6|202917.6|202978.2|202828.2|203168.6|203074.9|202903|202803.3|736
1624459500000|2021-06-23 14:45:00|202981.5|202831.5|203081.6|202931.6|203094.3|202979.9|202849.2|202748.4|748
1624459800000|2021-06-23 14:50:00|203081.3|202931.3|203194.9|203044.9|203211.7|203104.4|202955.1|202865.5|700
1624460100000|2021-06-23 14:55:00|203194.7|203044.7|203209.2|203059.2|203308.9|203198.2|203148.4|203000.1|790
1624460400000|2021-06-23 15:00:00|203200.5|203050.5|203399.2|203249.2|203399.2|203249.2|203076.5|202981|787
1624460700000|2021-06-23 15:05:00|203394.9|203244.9|203373.2|203223.2|203435.2|203296.3|203193.8|203078.3|775
1624461000000|2021-06-23 15:10:00|203374.9|203224.9|203260.2|203110.2|203377.7|203274.3|203155.1|203048.7|662
1624461300000|2021-06-23 15:15:00|203262.4|203112.4|203335.4|203285.4|203460.3|203363.4|203178.7|203082.3|709
1624461600000|2021-06-23 15:20:00|203335.2|203285.2|203246.8|203096.8|203409.7|203287.7|203191|203094.7|620
1624461900000|2021-06-23 15:25:00|203247.1|203097.1|203119.3|202969.3|203249|203099|203053.7|202939.9|621
1624462200000|2021-06-23 15:30:00|203118.9|202968.9|202876.3|202726.3|203137.7|202987.7|202809|202686|688
1624462500000|2021-06-23 15:35:00|202877.2|202727.2|202817.8|202667.8|202902.8|202768.8|202761.4|202652.6|687
1624462800000|2021-06-23 15:40:00|202816.7|202666.7|202714.8|202564.8|202836.9|202717|202513.2|202363.2|669
1624463100000|2021-06-23 15:45:00|202714.5|202564.5|202634.3|202584.3|202768.6|202662.4|202544|202442.5|670
1624463400000|2021-06-23 15:50:00|202633.4|202583.4|202746.1|202596.1|202757.7|202658.3|202628.3|202535|666
1624463700000|2021-06-23 15:55:00|202746.9|202596.9|202706.9|202556.9|202810.4|202700.4|202652.9|202549.1|654
1624464000000|2021-06-23 16:00:00|202706.8|202556.8|202437.5|202387.5|202717.5|202600.2|202428.4|202378.4|682
1624464300000|2021-06-23 16:05:00|202438.6|202388.6|202325.6|202275.6|202492.2|202388.6|202323.8|202264.9|627
1624464600000|2021-06-23 16:10:00|202325.8|202275.8|202204.6|202054.6|202367.6|202279.5|202189.3|202039.3|683
1624464900000|2021-06-23 16:15:00|202206.8|202056.8|201906.3|201856.3|202209|202143.9|201900.9|201833|692
1624465200000|2021-06-23 16:20:00|201905.5|201855.5|202063.3|202013.3|202099.5|202034.8|201903.2|201812.7|685
1624465500000|2021-06-23 16:25:00|202063.5|202013.5|201880.1|201830.1|202078.7|202028.7|201828.7|201693|679
1624465800000|2021-06-23 16:30:00|201880|201830|202077.8|201927.8|202139.2|202040.5|201874.4|201781.9|660
1624466100000|2021-06-23 16:35:00|202077.1|201927.1|202221.3|202171.3|202302|202196.7|201958.5|201864.3|669
1624466400000|2021-06-23 16:40:00|202219.3|202169.3|202263|202113|202308.6|202205.9|202117.1|202014.5|728
1624466700000|2021-06-23 16:45:00|202262.3|202112.3|202265|202115|202317.2|202210.5|202142.4|202011.7|704
1624467000000|2021-06-23 16:50:00|202266.3|202116.3|202326.1|202276.1|202417.9|202317.9|202199.3|202086.6|661
1624467300000|2021-06-23 16:55:00|202325.8|202275.8|202407.5|202357.5|202414.9|202360.2|202273.4|202174.3|693
1624467600000|2021-06-23 17:00:00|202406.9|202356.9|202202.9|202152.9|202406.9|202356.9|202138.8|202040.7|752
1624467900000|2021-06-23 17:05:00|202201.1|202151.1|202111.7|202061.7|202286.5|202236.5|202089.1|201994.2|695
1624468200000|2021-06-23 17:10:00|202106.9|202056.9|202216|202166|202343.6|202243|202083.5|201989.2|717
1624468500000|2021-06-23 17:15:00|202215.8|202165.8|202173.4|202123.4|202263.9|202168.7|202154.2|202070|633
1624468800000|2021-06-23 17:20:00|202173.8|202123.8|201998.8|201948.8|202237.5|202145.6|201995.4|201898.2|658
1624469100000|2021-06-23 17:25:00|201996.8|201946.8|201973.4|201923.4|202039.8|201948.4|201942.5|201842.8|664
1624469400000|2021-06-23 17:30:00|201973.7|201923.7|201981.1|201931.1|202040.7|201945.2|201951.2|201848.7|656
1624469700000|2021-06-23 17:35:00|201979.7|201929.7|201846|201796|202023.8|201930.4|201800.6|201700.9|647
1624470000000|2021-06-23 17:40:00|201845.7|201795.7|201777.2|201727.2|201897.9|201820.8|201738.6|201667.1|622
1624470300000|2021-06-23 17:45:00|201779.9|201729.9|201917.3|201867.3|202014|201936.9|201741.8|201679.6|649
1624470600000|2021-06-23 17:50:00|201914.5|201864.5|201869|201719|201980.8|201877.5|201774.8|201683.6|636
1624470900000|2021-06-23 17:55:00|201869.9|201719.9|201765.6|201715.6|201902|201812.4|201755.8|201657.6|635
1624471200000|2021-06-23 18:00:00|201765.4|201715.4|201869.3|201719.3|201893.3|201804|201748.5|201671.3|668
1624471500000|2021-06-23 18:05:00|201868.7|201718.7|201820.5|201770.5|201897.6|201809.1|201785.1|201663.7|658
1624471800000|2021-06-23 18:10:00|201820.3|201770.3|201909.5|201859.5|201964.9|201863.7|201789.5|201699.8|610
1624472100000|2021-06-23 18:15:00|201909.2|201859.2|201996.8|201846.8|201996.8|201929.9|201870.1|201773.3|613
1624472400000|2021-06-23 18:20:00|201948.3|201898.3|201964.3|201914.3|202024.4|201950.1|201933.9|201848.7|599
1624472700000|2021-06-23 18:25:00|201965.7|201915.7|201999.1|201949.1|202055.4|201961.4|201924.3|201840.4|618
1624473000000|2021-06-23 18:30:00|202001.3|201951.3|202125.2|202075.2|202176.4|202098.2|201997.2|201904|649
1624473300000|2021-06-23 18:35:00|202123.9|202073.9|202039|201989|202210.7|202110.3|202033.9|201946.2|645
1624473600000|2021-06-23 18:40:00|202040.4|201990.4|202040.8|201990.8|202081.5|202022.6|202008.4|201907.8|640
1624473900000|2021-06-23 18:45:00|202046.7|201996.7|202123.3|202073.3|202206.7|202094.4|202028.4|201978.4|663
1624474200000|2021-06-23 18:50:00|202121.6|202071.6|202139.2|201989.2|202181.7|202077.3|202044|201942.8|646
1624474500000|2021-06-23 18:55:00|202139.3|201989.3|201969.9|201819.9|202143.3|202040.6|201942.8|201816.9|692
1624474800000|2021-06-23 19:00:00|201965.7|201815.7|201933.7|201783.7|202018.1|201932.2|201856.1|201761.2|640
1624475100000|2021-06-23 19:05:00|201932.9|201782.9|202055.9|201905.9|202073.1|201962.8|201868.2|201767.2|634
1624475400000|2021-06-23 19:10:00|202055|201905|202098.7|201948.7|202130.4|202004|201998.4|201897.7|618
1624475700000|2021-06-23 19:15:00|202098.3|201948.3|202046.4|201896.4|202101|202002.8|201988.7|201885.5|645
1624476000000|2021-06-23 19:20:00|202045.3|201895.3|201864.9|201814.9|202050.9|201914.7|201863.1|201762.8|554
1624476300000|2021-06-23 19:25:00|201865.2|201815.2|201928.2|201878.2|201999.6|201886.9|201858.5|201752.1|565
1624476600000|2021-06-23 19:30:00|201927.9|201877.9|202084.9|201934.9|202147.5|202003.8|201927.7|201824|633
1624476900000|2021-06-23 19:35:00|202084.8|201934.8|202130.8|201980.8|202181.1|202031.1|202079.9|201929.9|617
1624477200000|2021-06-23 19:40:00|202130.7|201980.7|202222.6|202072.6|202233.4|202124.5|202097.9|201959.5|672
1624477500000|2021-06-23 19:45:00|202223.7|202073.7|202323.1|202173.1|202349.6|202199.6|202168.6|202035.9|653
1624477800000|2021-06-23 19:50:00|202323.7|202173.7|202230.4|202080.4|202340.4|202218|202212.7|202062.7|694
1624478100000|2021-06-23 19:55:00|202229.5|202079.5|202144.2|201994.2|202316|202166|202108.8|201958.8|700
1624478400000|2021-06-23 20:00:00|202144.9|201994.9|202158.1|202008.1|202166.6|202016.6|202118.1|201968.1|573
1624478700000|2021-06-23 20:05:00|202157.2|202007.2|202084.3|201934.3|202163.9|202013.9|202010.4|201860.4|482
1624479000000|2021-06-23 20:10:00|202084.2|201934.2|201999.2|201849.2|202097|201947|201987|201837|492
1624479300000|2021-06-23 20:15:00|201999.1|201849.1|201964|201814|202063.2|201927|201955.2|201805.2|468
1624479600000|2021-06-23 20:20:00|201966.4|201816.4|201973.7|201823.7|202003.2|201853.2|201961.3|201811.3|469
1624479900000|2021-06-23 20:25:00|201974.1|201824.1|202002|201852|202013.3|201863.3|201942.8|201792.8|452
1624480200000|2021-06-23 20:30:00|202001.2|201851.2|201973.9|201823.9|202005.6|201855.6|201959.4|201809.4|510
1624480500000|2021-06-23 20:35:00|201974.6|201824.6|201943.8|201793.8|201975.6|201843|201893|201789.2|355
1624480800000|2021-06-23 20:40:00|201946.1|201796.1|201847.2|201697.2|201949.2|201799.2|201836.9|201686.9|532
1624481100000|2021-06-23 20:45:00|201852.9|201702.9|201855.6|201705.6|201916.4|201766.4|201843.6|201693.6|507
1624481400000|2021-06-23 20:50:00|201866.4|201716.4|201976.5|201826.5|201981.2|201831.2|201855.5|201705.5|422
1624481700000|2021-06-23 20:55:00|201984.4|201834.4|202149.5|201852.5|202246.5|201949.5|201971.3|201746.2|501
1624482000000|2021-06-23 21:00:00|202134.5|201837.5|202195|201898|202251.8|201954.8|202079.6|201782.6|68
1624482300000|2021-06-23 21:05:00|202206.2|201909.2|202187|201890|202291.2|201994.2|202152.9|201855.9|167
1624482600000|2021-06-23 21:10:00|202187.8|201890.8|202169.8|201872.8|202228.5|201931.5|202150.2|201853.2|95
1624482900000|2021-06-23 21:15:00|202184|201887|202184.3|201887.3|202267.9|201970.9|201938|201641|144
1624483200000|2021-06-23 21:20:00|202184.6|201887.6|202214.5|201917.5|202265.7|201968.7|202060.2|201763.2|134
1624483500000|2021-06-23 21:25:00|202209.6|201912.6|202156.7|201859.7|202238.1|201941.1|202137.3|201840.3|96
1624483800000|2021-06-23 21:30:00|202157.7|201860.7|202181.9|201884.9|202252.5|201955.5|201993.6|201696.6|381
1624484100000|2021-06-23 21:35:00|202193.8|201896.8|202173.1|201876.1|202233|201936|202102.8|201805.8|139
1624484400000|2021-06-23 21:40:00|202173.2|201876.2|202187.2|201890.2|202239.5|201942.5|202155.3|201858.3|166
1624484700000|2021-06-23 21:45:00|202176.1|201879.1|202189.1|201892.1|202299.6|202002.6|202133.7|201836.7|285
1624485000000|2021-06-23 21:50:00|202195.8|201898.8|202140|201843|202228.4|201931.4|202108.1|201811.1|310
1624485300000|2021-06-23 21:55:00|202141.8|201844.8|202193.4|201896.4|202308.8|202011.8|202058|201761|361
1624485600000|2021-06-23 22:00:00|202191.9|201894.9|201993.9|201843.9|202191.9|201929.5|201958.9|201661.9|612
1624485900000|2021-06-23 22:05:00|201992.5|201842.5|201968.7|201818.7|202005.2|201855.2|201936.2|201786.2|425
1624486200000|2021-06-23 22:10:00|201967.9|201817.9|201982.7|201832.7|202017.1|201867.1|201935.2|201785.2|429
1624486500000|2021-06-23 22:15:00|201982.3|201832.3|201984.6|201834.6|202009.7|201859.7|201952.8|201802.8|339
1624486800000|2021-06-23 22:20:00|201980.7|201830.7|201938|201788|202006.6|201856.6|201906.8|201756.8|353
1624487100000|2021-06-23 22:25:00|201936|201786|201929.8|201779.8|201951.2|201801.2|201918.1|201768.1|295
1624487400000|2021-06-23 22:30:00|201933.5|201783.5|201933.2|201783.2|201941.9|201791.9|201920.6|201770.6|261
1624487700000|2021-06-23 22:35:00|201931|201781|201973.1|201823.1|201977.4|201827.4|201925.3|201775.3|334
1624488000000|2021-06-23 22:40:00|201972.5|201822.5|202010.8|201860.8|202017.6|201867.6|201967.8|201817.8|296
1624488300000|2021-06-23 22:45:00|202009.1|201859.1|202005.9|201855.9|202023.9|201873.9|201998|201848|255
1624488600000|2021-06-23 22:50:00|202009.9|201859.9|202025|201875|202031.3|201881.3|202004.8|201854.8|270
1624488900000|2021-06-23 22:55:00|202024.2|201874.2|202019.7|201869.7|202030.6|201880.6|202003.7|201853.7|251
1624489200000|2021-06-23 23:00:00|202021|201871|202025.6|201875.6|202043.5|201893.5|202005.4|201855.4|310
1624489500000|2021-06-23 23:05:00|202026.2|201876.2|202019.1|201869.1|202044.8|201894.8|202018.1|201868.1|262
1624489800000|2021-06-23 23:10:00|202019.5|201869.5|202072.6|201922.6|202079.1|201929.1|202019.5|201869.5|313
1624490100000|2021-06-23 23:15:00|202072.7|201922.7|202042.3|201892.3|202095.2|201945.2|202035.6|201885.6|408
1624490400000|2021-06-23 23:20:00|202042.7|201892.7|202066|201916|202093.3|201943.3|202035.4|201885.4|349
1624490700000|2021-06-23 23:25:00|202066.6|201916.6|202085|201935|202090.8|201940.8|202031.6|201881.6|391
1624491000000|2021-06-23 23:30:00|202087.1|201937.1|202085.8|201935.8|202098.1|201948.1|202075.2|201925.2|324
1624491300000|2021-06-23 23:35:00|202086.7|201936.7|202085.2|201935.2|202129.3|201979.3|202078.6|201928.6|363
1624491600000|2021-06-23 23:40:00|202085.9|201935.9|202081.7|201931.7|202096.9|201946.9|202068.1|201918.1|329
1624491900000|2021-06-23 23:45:00|202082.4|201932.4|202011.6|201861.6|202094|201944|202005.5|201855.5|335
1624492200000|2021-06-23 23:50:00|202012.8|201862.8|202093.8|201943.8|202097.9|201947.9|202002.7|201852.7|360
1624492500000|2021-06-23 23:55:00|202094.8|201944.8|202072.6|201922.6|202109.8|201959.8|202056.1|201906.1|362
1624492800000|2021-06-24 00:00:00|202076.3|201926.3|202056.2|201906.2|202099.8|201949.8|202046.9|201896.9|594
1624493100000|2021-06-24 00:05:00|202056.1|201906.1|202063.1|201913.1|202085.5|201935.5|202026|201876|475
1624493400000|2021-06-24 00:10:00|202062|201912|202083|201933|202129.3|201979.3|202048.2|201898.2|483
1624493700000|2021-06-24 00:15:00|202081.9|201931.9|202069.5|201919.5|202101.3|201951.3|202063.8|201913.8|402
1624494000000|2021-06-24 00:20:00|202071.3|201921.3|202029.8|201879.8|202073|201923|202013.7|201863.7|506
1624494300000|2021-06-24 00:25:00|202030.5|201880.5|202049|201899|202052.7|201902.7|202021.8|201871.8|576
1624494600000|2021-06-24 00:30:00|202049.4|201899.4|202032.5|201882.5|202063.5|201913.5|202021.7|201871.7|394
1624494900000|2021-06-24 00:35:00|202030.6|201880.6|202020.3|201870.3|202050.9|201900.9|202009.8|201859.8|366
1624495200000|2021-06-24 00:40:00|202024.7|201874.7|202009.8|201859.8|202042.9|201892.9|202007.3|201857.3|378
1624495500000|2021-06-24 00:45:00|202058.9|201908.9|202076.9|201926.9|202105.1|201955.1|202058.9|201908.9|392
1624495800000|2021-06-24 00:50:00|202077.6|201927.6|202036.2|201886.2|202097|201947|202008.7|201858.7|545
1624496100000|2021-06-24 00:55:00|202033.2|201883.2|202049.1|201899.1|202064.6|201914.6|202018.8|201868.8|549
1624496400000|2021-06-24 01:00:00|202047.8|201897.8|202040.3|201890.3|202072.8|201922.8|202018.3|201868.3|558
1624496700000|2021-06-24 01:05:00|202040.4|201890.4|202143|201993|202148|201998|202024.6|201874.6|536
1624497000000|2021-06-24 01:10:00|202146.4|201996.4|202208.3|202058.3|202227.6|202077.6|202138.2|201988.2|511
1624497300000|2021-06-24 01:15:00|202207.3|202057.3|202163.4|202013.4|202219|202069|202162.6|202012.6|459
1624497600000|2021-06-24 01:20:00|202168.6|202018.6|202139.7|201989.7|202170.4|202020.4|202132.7|201982.7|435
1624497900000|2021-06-24 01:25:00|202141.7|201991.7|202141.4|201991.4|202156.2|202006.2|202129.7|201979.7|394
1624498200000|2021-06-24 01:30:00|202141.5|201991.5|202210.4|202060.4|202239.9|202089.9|202137.7|201987.7|615
1624498500000|2021-06-24 01:35:00|202213.2|202063.2|202169.5|202019.5|202214.7|202064.7|202152|202002|514
1624498800000|2021-06-24 01:40:00|202169.3|202019.3|202102.3|201952.3|202181.2|202031.2|202088.9|201938.9|515
1624499100000|2021-06-24 01:45:00|202098.1|201948.1|202084.2|201934.2|202138.1|201988.1|202073.8|201923.8|668
1624499400000|2021-06-24 01:50:00|202084|201934|202122.3|201972.3|202129.6|201979.6|202068.1|201918.1|573
1624499700000|2021-06-24 01:55:00|202122.5|201972.5|202092.1|201942.1|202123.6|201973.6|202071.4|201921.4|442
1624500000000|2021-06-24 02:00:00|202091.8|201941.8|202077|201927|202095.8|201945.8|202068.7|201918.7|602
1624500300000|2021-06-24 02:05:00|202077.2|201927.2|202079.4|201929.4|202100.3|201950.3|202063.7|201913.7|543
1624500600000|2021-06-24 02:10:00|202078.8|201928.8|202077|201927|202099.1|201949.1|202070.4|201920.4|539
1624500900000|2021-06-24 02:15:00|202081.4|201931.4|202126.8|201976.8|202127.3|201977.3|202074.8|201924.8|551
1624501200000|2021-06-24 02:20:00|202125.6|201975.6|202096.2|201946.2|202138.1|201988.1|202092.3|201942.3|562
1624501500000|2021-06-24 02:25:00|202095.1|201945.1|202081.3|201931.3|202107|201957|202072.8|201922.8|577
1624501800000|2021-06-24 02:30:00|202080.8|201930.8|202093.6|201943.6|202095.4|201945.4|202068.7|201918.7|400
1624502100000|2021-06-24 02:35:00|202094.1|201944.1|202070.4|201920.4|202094.1|201944.1|202048.1|201898.1|482
1624502400000|2021-06-24 02:40:00|202070.1|201920.1|202021|201871|202091.2|201941.2|202014.2|201864.2|423
1624502700000|2021-06-24 02:45:00|202021.5|201871.5|201998.8|201848.8|202021.5|201871.5|201974.3|201824.3|505
1624503000000|2021-06-24 02:50:00|201998.5|201848.5|201959.7|201809.7|202038.8|201888.8|201949.8|201799.8|549
1624503300000|2021-06-24 02:55:00|201963.1|201813.1|201958.9|201808.9|201980.1|201830.1|201950.4|201800.4|540
1624503600000|2021-06-24 03:00:00|201959.2|201809.2|201958.1|201808.1|201967.6|201817.6|201861.3|201711.3|475
1624503900000|2021-06-24 03:05:00|201958.2|201808.2|202090.3|201940.3|202094.2|201944.2|201957.8|201807.8|647
1624504200000|2021-06-24 03:10:00|202090.4|201940.4|201949.9|201799.9|202100.3|201950.3|201948.4|201798.4|538
1624504500000|2021-06-24 03:15:00|201950.5|201800.5|202032.5|201882.5|202035.2|201885.2|201882.3|201732.3|498
1624504800000|2021-06-24 03:20:00|202032.6|201882.6|202085.8|201935.8|202142|201992|202032.6|201882.6|655
1624505100000|2021-06-24 03:25:00|202085.7|201935.7|201980.4|201830.4|202097.2|201947.2|201888.8|201738.8|487
1624505400000|2021-06-24 03:30:00|201983.1|201833.1|201969.5|201819.5|201983.1|201833.1|201958.3|201808.3|444
1624505700000|2021-06-24 03:35:00|201970|201820|202020.3|201870.3|202024.3|201874.3|201961.1|201811.1|343
1624506000000|2021-06-24 03:40:00|202019.4|201869.4|202050.5|201900.5|202056.8|201906.8|202009.6|201859.6|556
1624506300000|2021-06-24 03:45:00|202050.6|201900.6|201889.7|201739.7|202057.6|201907.6|201887.4|201737.4|570
1624506600000|2021-06-24 03:50:00|201888.8|201738.8|202102.8|201952.8|202104.9|201954.9|201864.4|201714.4|552
1624506900000|2021-06-24 03:55:00|202104.1|201954.1|201959.8|201809.8|202194.7|202044.7|201950.7|201800.7|584
1624507200000|2021-06-24 04:00:00|201958.6|201808.6|201900.3|201750.3|201994.2|201844.2|201897.9|201747.9|423
1624507500000|2021-06-24 04:05:00|201901.9|201751.9|202052.9|201902.9|202106.3|201956.3|201860|201746.4|531
1624507800000|2021-06-24 04:10:00|202052.8|201902.8|201982.4|201832.4|202076.1|201926.1|201979.9|201829.9|477
1624508100000|2021-06-24 04:15:00|201981.7|201831.7|201955.3|201805.3|201981.7|201831.7|201950.8|201800.8|335
1624508400000|2021-06-24 04:20:00|201957.7|201807.7|201917.8|201767.8|201963.2|201813.2|201915.8|201765.8|331
1624508700000|2021-06-24 04:25:00|201924.7|201774.7|201900.9|201750.9|201931.7|201781.7|201889.8|201739.8|240
1624509000000|2021-06-24 04:30:00|201901.7|201751.7|201905.5|201755.5|201915.2|201765.2|201891.2|201741.2|251
1624509300000|2021-06-24 04:35:00|201906.2|201756.2|201908.6|201758.6|201929|201779|201888.4|201738.4|373
1624509600000|2021-06-24 04:40:00|201910.3|201760.3|201950.7|201800.7|201958.9|201808.9|201910.3|201760.3|388
1624509900000|2021-06-24 04:45:00|201949.5|201799.5|201989.4|201839.4|201991.9|201841.9|201908.9|201758.9|427
1624510200000|2021-06-24 04:50:00|201991.9|201841.9|201987.9|201837.9|201999.8|201849.8|201964|201814|408
1624510500000|2021-06-24 04:55:00|201986.4|201836.4|201991.8|201841.8|202001.2|201851.2|201961.7|201811.7|386
1624510800000|2021-06-24 05:00:00|201989|201839|201962.9|201812.9|202000.7|201850.7|201958.5|201808.5|463
1624511100000|2021-06-24 05:05:00|201963.2|201813.2|201995.7|201845.7|202002.9|201852.9|201958|201808|434
1624511400000|2021-06-24 05:10:00|201996.1|201846.1|201964.7|201814.7|202006.2|201856.2|201960.5|201810.5|452
1624511700000|2021-06-24 05:15:00|201964.5|201814.5|201998.4|201848.4|202016.4|201866.4|201960.5|201810.5|407
1624512000000|2021-06-24 05:20:00|201999.1|201849.1|201997.4|201847.4|202007.6|201857.6|201971.6|201821.6|490
1624512300000|2021-06-24 05:25:00|201997.5|201847.5|202002.6|201852.6|202010.5|201860.5|201980.5|201830.5|457
1624512600000|2021-06-24 05:30:00|202002.5|201852.5|202002|201852|202037.3|201887.3|201967.8|201817.8|565
1624512900000|2021-06-24 05:35:00|202000.8|201850.8|201970.6|201820.6|202005.8|201855.8|201963.3|201813.3|398
1624513200000|2021-06-24 05:40:00|201972.4|201822.4|201946.9|201796.9|201998.2|201848.2|201939.8|201789.8|452
1624513500000|2021-06-24 05:45:00|201942|201792|201956.1|201806.1|202007.1|201857.1|201942|201792|485
1624513800000|2021-06-24 05:50:00|201956.7|201806.7|201909.6|201759.6|201962.3|201812.3|201901.3|201751.3|385
1624514100000|2021-06-24 05:55:00|201910.4|201760.4|201933.3|201783.3|201933.3|201783.3|201893.9|201743.9|362
1624514400000|2021-06-24 06:00:00|201927.3|201777.3|201927.5|201777.5|202012.9|201862.9|201924.7|201774.7|659
1624514700000|2021-06-24 06:05:00|201926.1|201776.1|201745.1|201595.1|201926.6|201776.6|201729.9|201579.9|594
1624515000000|2021-06-24 06:10:00|201744|201594|201688|201538|201744|201594|201658|201508|666
1624515300000|2021-06-24 06:15:00|201687.1|201537.1|201646.9|201496.9|201754.3|201604.3|201640.5|201490.5|624
1624515600000|2021-06-24 06:20:00|201646.1|201496.1|201616.4|201466.4|201667.4|201517.4|201585.2|201435.2|656
1624515900000|2021-06-24 06:25:00|201615.7|201465.7|201642.3|201492.3|201670.7|201520.7|201607.3|201457.3|622
1624516200000|2021-06-24 06:30:00|201644|201494|201626.8|201476.8|201671|201521|201612.4|201462.4|688
1624516500000|2021-06-24 06:35:00|201622.3|201472.3|201720|201570|201725.4|201575.4|201583.6|201433.6|618
1624516800000|2021-06-24 06:40:00|201720.1|201570.1|201725.1|201575.1|201780.4|201630.4|201686.4|201536.4|637
1624517100000|2021-06-24 06:45:00|201725.6|201575.6|201724.3|201574.3|201759.8|201609.8|201698|201548|553
1624517400000|2021-06-24 06:50:00|201725.1|201575.1|201683.3|201533.3|201729.7|201579.7|201659.8|201509.8|604
1624517700000|2021-06-24 06:55:00|201679.1|201529.1|201695|201545|201710.7|201560.7|201641.5|201491.5|657
1624518000000|2021-06-24 07:00:00|201692.4|201542.4|201649.4|201499.4|201791.4|201641.4|201612.4|201462.4|696
1624518300000|2021-06-24 07:05:00|201649.5|201499.5|201713.3|201563.3|201800.7|201650.7|201621.9|201471.9|702
1624518600000|2021-06-24 07:10:00|201703.9|201553.9|201614.3|201464.3|201716.8|201566.8|201603.4|201453.4|698
1624518900000|2021-06-24 07:15:00|201611.5|201461.5|201712.1|201562.1|201751.1|201601.1|201608.8|201458.8|741
1624519200000|2021-06-24 07:20:00|201713.2|201563.2|201720.7|201570.7|201748.7|201598.7|201687.5|201537.5|661
1624519500000|2021-06-24 07:25:00|201722.1|201572.1|201747.7|201597.7|201760|201610|201678.6|201528.6|672
1624519800000|2021-06-24 07:30:00|201747.5|201597.5|201843.7|201693.7|201846.4|201696.4|201738|201588|675
1624520100000|2021-06-24 07:35:00|201846.7|201696.7|201788.2|201638.2|201887.7|201737.7|201775.5|201625.5|706
1624520400000|2021-06-24 07:40:00|201788.5|201638.5|201835.6|201685.6|201857.7|201707.7|201735.6|201585.6|695
1624520700000|2021-06-24 07:45:00|201834.8|201684.8|201873.8|201723.8|201925.5|201775.5|201829.1|201679.1|592
1624521000000|2021-06-24 07:50:00|201874.5|201724.5|202174.5|202024.5|202174.5|202024.5|201861.6|201711.6|647
1624521300000|2021-06-24 07:55:00|202175.1|202025.1|202025.9|201875.9|202213.8|202063.8|202022.6|201872.6|668
1624521600000|2021-06-24 08:00:00|202026.9|201876.9|201950|201800|202035|201885|201914.5|201764.5|759
1624521900000|2021-06-24 08:05:00|201950.6|201800.6|201868.2|201718.2|201954.1|201804.1|201792.5|201642.5|732
1624522200000|2021-06-24 08:10:00|201867.3|201717.3|201854.6|201704.6|201870.6|201720.6|201806|201656|685
1624522500000|2021-06-24 08:15:00|201854.1|201704.1|201867.9|201717.9|201934|201784|201854.1|201704.1|673
1624522800000|2021-06-24 08:20:00|201869.1|201719.1|201801.4|201651.4|201872.6|201722.6|201756.1|201606.1|695
1624523100000|2021-06-24 08:25:00|201801.8|201651.8|201784.8|201634.8|201835.8|201685.8|201751.5|201601.5|690
1624523400000|2021-06-24 08:30:00|201780.5|201630.5|201649.6|201499.6|201834.6|201684.6|201589.8|201439.8|703
1624523700000|2021-06-24 08:35:00|201649.9|201499.9|201568.9|201418.9|201650.5|201500.5|201567.2|201417.2|701
1624524000000|2021-06-24 08:40:00|201567.6|201417.6|201567.6|201417.6|201607.7|201457.7|201527|201377|699
1624524300000|2021-06-24 08:45:00|201568.7|201418.7|201579.4|201429.4|201586.7|201436.7|201532.6|201382.6|677
1624524600000|2021-06-24 08:50:00|201565.2|201415.2|201556.3|201406.3|201575.7|201445.7|201484.9|201370.8|625
1624524900000|2021-06-24 08:55:00|201555|201405|201674.6|201524.6|201713.9|201563.9|201490.4|201391.4|663
1624525200000|2021-06-24 09:00:00|201687|201537|201656.2|201506.2|201704.8|201554.8|201644.1|201494.1|613
1624525500000|2021-06-24 09:05:00|201655.5|201505.5|201626.1|201476.1|201667.4|201517.4|201600.5|201450.5|591
1624525800000|2021-06-24 09:10:00|201625.5|201475.5|201648.6|201498.6|201698.7|201548.7|201613.5|201463.5|675
1624526100000|2021-06-24 09:15:00|201649.4|201499.4|201650.5|201500.5|201704.5|201554.5|201628.8|201478.8|678
1624526400000|2021-06-24 09:20:00|201649.6|201499.6|201610.1|201460.1|201661.7|201511.7|201600.1|201450.1|680
1624526700000|2021-06-24 09:25:00|201611.3|201461.3|201666.3|201516.3|201677|201552.3|201600.5|201458.6|605
1624527000000|2021-06-24 09:30:00|201664.4|201514.4|201711.3|201561.3|201781.5|201631.5|201662.8|201512.8|697
1624527300000|2021-06-24 09:35:00|201703.6|201553.6|201556.8|201406.8|201714.3|201564.3|201556.1|201406.1|699
1624527600000|2021-06-24 09:40:00|201557|201407|201484.6|201334.6|201581.9|201431.9|201480|201330|688
1624527900000|2021-06-24 09:45:00|201484.5|201334.5|201502.7|201352.7|201540.3|201390.3|201441.6|201291.6|667
1624528200000|2021-06-24 09:50:00|201503|201353|201425.9|201275.9|201564.9|201414.9|201424.4|201274.4|634
1624528500000|2021-06-24 09:55:00|201427.1|201277.1|201369.8|201219.8|201440.3|201313.7|201344.9|201194.9|663
1624528800000|2021-06-24 10:00:00|201370.2|201220.2|201360.5|201210.5|201380.9|201230.9|201297.8|201147.8|640
1624529100000|2021-06-24 10:05:00|201362.5|201212.5|201358.6|201208.6|201365.4|201217.9|201267.9|201168.4|679
1624529400000|2021-06-24 10:10:00|201353.9|201203.9|201334.7|201184.7|201357.5|201235.9|201276.7|201155.3|596
1624529700000|2021-06-24 10:15:00|201334.5|201184.5|201157.3|201007.3|201342.3|201236|201111.8|200986.7|640
1624530000000|2021-06-24 10:20:00|201157.2|201007.2|201265.1|201115.1|201284.7|201134.7|201133.6|200983.6|662
1624530300000|2021-06-24 10:25:00|201266.1|201116.1|201229.5|201079.5|201277.1|201127.1|201133|200983|695
1624530600000|2021-06-24 10:30:00|201231.4|201081.4|201197.7|201047.7|201232.3|201082.3|201135.4|200985.4|654
1624530900000|2021-06-24 10:35:00|201197.4|201047.4|201274.5|201124.5|201284.9|201134.9|201195.1|201045.1|583
1624531200000|2021-06-24 10:40:00|201273.7|201123.7|201367|201217|201415.6|201265.6|201260.2|201110.2|640
1624531500000|2021-06-24 10:45:00|201370.7|201220.7|201358.7|201208.7|201441|201301.3|201331.1|201208|616
1624531800000|2021-06-24 10:50:00|201359.8|201209.8|201343.6|201193.6|201387.5|201242|201252.9|201102.9|632
1624532100000|2021-06-24 10:55:00|201342.6|201192.6|201323.4|201173.4|201347.5|201197.5|201300.7|201150.7|547
1624532400000|2021-06-24 11:00:00|201320.6|201170.6|201169.5|201019.5|201332.8|201182.8|201061.3|200911.3|767
1624532700000|2021-06-24 11:05:00|201172|201022|201083.3|200933.3|201181.1|201031.1|201028.8|200928.9|751
1624533000000|2021-06-24 11:10:00|201082.4|200932.4|201000.6|200850.6|201136.2|200986.2|200996.7|200846.7|703
1624533300000|2021-06-24 11:15:00|200999.5|200849.5|201210.2|201060.2|201218.9|201076.4|200999.5|200849.5|650
1624533600000|2021-06-24 11:20:00|201211|201061|201137.8|200987.8|201264.2|201133|201118.3|200982.8|707
1624533900000|2021-06-24 11:25:00|201138.8|200988.8|201096.4|200946.4|201206.4|201056.4|201092.8|200942.8|688
1624534200000|2021-06-24 11:30:00|201091|200941|201170.4|201020.4|201180|201073.3|200928.6|200820.1|604
1624534500000|2021-06-24 11:35:00|201170.5|201020.5|201170.8|201020.8|201182.5|201067.8|201035.1|200937.7|622
1624534800000|2021-06-24 11:40:00|201170.9|201020.9|201187|201137|201257.5|201141.7|201085.5|200935.5|605
1624535100000|2021-06-24 11:45:00|201187.3|201137.3|201288.4|201138.4|201322.6|201172.6|201175.7|201025.7|619
1624535400000|2021-06-24 11:50:00|201284.8|201134.8|201253.5|201103.5|201354.1|201204.1|201209.2|201059.2|636
1624535700000|2021-06-24 11:55:00|201257.9|201107.9|201065.3|200915.3|201306.2|201156.2|200975.3|200825.3|671
1624536000000|2021-06-24 12:00:00|201064.7|200914.7|200821.7|200671.7|201101.5|200951.5|200572.5|200422.5|771
1624536300000|2021-06-24 12:05:00|200812.8|200662.8|200837|200687|200926.4|200776.4|200784.9|200634.9|739
1624536600000|2021-06-24 12:10:00|200839|200689|200887.9|200737.9|200973.3|200857.1|200794.7|200644.7|731
1624536900000|2021-06-24 12:15:00|200887.3|200737.3|200861.9|200711.9|200896.3|200769.9|200752.1|200602.1|719
1624537200000|2021-06-24 12:20:00|200860.3|200710.3|200660.5|200510.5|200956.5|200806.5|200632|200484.6|744
1624537500000|2021-06-24 12:25:00|200660.2|200510.2|200777.8|200627.8|200785.6|200635.6|200495.4|200394.5|670
1624537800000|2021-06-24 12:30:00|200779.1|200629.1|200682.4|200532.4|200790.2|200640.2|200588.8|200438.8|755
1624538100000|2021-06-24 12:35:00|200685.3|200535.3|200524.3|200474.3|200707.7|200599.2|200496.3|200397.9|786
1624538400000|2021-06-24 12:40:00|200579.2|200429.2|200347.4|200197.4|200579.2|200476.5|200263.8|200159|764
1624538700000|2021-06-24 12:45:00|200349.3|200199.3|200397.8|200247.8|200483.5|200380|200224.1|200122.3|747
1624539000000|2021-06-24 12:50:00|200397.1|200247.1|200446.5|200296.5|200446.5|200298.5|200146.8|200047|780
1624539300000|2021-06-24 12:55:00|200430.1|200280.1|200454.8|200304.8|200500.7|200392.8|200335|200239.6|740
1624539600000|2021-06-24 13:00:00|200467.8|200317.8|200516.7|200366.7|200544|200415.6|200391.6|200288.8|730
1624539900000|2021-06-24 13:05:00|200516.1|200366.1|200727.7|200577.7|200735.6|200597.4|200485.5|200354.8|675
1624540200000|2021-06-24 13:10:00|200729.8|200579.8|200577.1|200427.1|200730.4|200596|200521.1|200422.5|679
1624540500000|2021-06-24 13:15:00|200576.8|200426.8|200432.5|200282.5|200586.4|200436.4|200333.9|200188.3|693
1624540800000|2021-06-24 13:20:00|200432.9|200282.9|200682.5|200532.5|200727.7|200577.7|200386.4|200268.8|650
1624541100000|2021-06-24 13:25:00|200690.5|200540.5|200598|200448|200741.2|200639|200587.4|200437.4|724
1624541400000|2021-06-24 13:30:00|200598.8|200448.8|200577.7|200427.7|200652.4|200544.2|200365.3|200215.3|805
1624541700000|2021-06-24 13:35:00|200578.7|200428.7|200401.5|200251.5|200578.7|200428.7|200380.7|200242.8|782
1624542000000|2021-06-24 13:40:00|200401.7|200251.7|200523.7|200373.7|200557.1|200444.6|200328.9|200231.6|754
1624542300000|2021-06-24 13:45:00|200520.6|200370.6|200607.3|200457.3|200644.3|200536.3|200413.8|200308.7|778
1624542600000|2021-06-24 13:50:00|200600.9|200450.9|200493.7|200443.7|200681|200576.5|200492|200394|899
1624542900000|2021-06-24 13:55:00|200495.6|200445.6|200443.5|200293.5|200545.4|200445.6|200330.2|200193.5|1025
1624543200000|2021-06-24 14:00:00|200439.6|200289.6|200345.6|200295.6|200498|200394.2|200312.4|200206.5|1009
1624543500000|2021-06-24 14:05:00|200346|200296|200478.2|200428.2|200552.2|200436.7|200246.9|200168.4|1004
1624543800000|2021-06-24 14:10:00|200478.9|200428.9|200364.3|200314.3|200603.4|200453.4|200358.9|200265.1|994
1624544100000|2021-06-24 14:15:00|200364.6|200314.6|200280.4|200130.4|200413.8|200346.1|200223.8|200124.4|969
1624544400000|2021-06-24 14:20:00|200281.1|200131.1|200360.3|200210.3|200361.6|200301.5|200218.5|200116.1|888
1624544700000|2021-06-24 14:25:00|200360.2|200210.2|200298.5|200248.5|200365.7|200267.3|200254.2|200161.4|997
1624545000000|2021-06-24 14:30:00|200299.6|200249.6|200256.9|200206.9|200386.1|200288.7|200224.8|200135.3|991
1624545300000|2021-06-24 14:35:00|200255|200205|200561.4|200411.4|200770|200620|200251.3|200157.5|948
1624545600000|2021-06-24 14:40:00|200561.8|200411.8|200701.8|200551.8|200744.8|200601.9|200495.4|200397.2|897
1624545900000|2021-06-24 14:45:00|200700|200550|200820|200670|200854.3|200704.3|200595.8|200497.6|999
1624546200000|2021-06-24 14:50:00|200821.7|200671.7|200757.8|200607.8|200830.4|200737.1|200627.4|200520.9|901
1624546500000|2021-06-24 14:55:00|200712.8|200662.8|200815.8|200665.8|200901.2|200788.9|200701.4|200599.6|1043
1624546800000|2021-06-24 15:00:00|200813.5|200663.5|200607.9|200457.9|200823.5|200686.9|200544.9|200444.9|981
1624547100000|2021-06-24 15:05:00|200607.8|200457.8|200517.7|200367.7|200618.7|200516.9|200467.2|200366.5|891
1624547400000|2021-06-24 15:10:00|200515.4|200365.4|200436.5|200386.5|200590.6|200440.6|200409.7|200316.7|874
1624547700000|2021-06-24 15:15:00|200437.1|200387.1|200681.6|200531.6|200698.6|200598.2|200437.1|200374.4|857
1624548000000|2021-06-24 15:20:00|200680|200530|200501.1|200451.1|200682.3|200565|200476.7|200376|799
1624548300000|2021-06-24 15:25:00|200503.1|200453.1|200435.7|200285.7|200554|200456.8|200376.3|200277.4|864
1624548600000|2021-06-24 15:30:00|200380|200330|200598.4|200448.4|200605.7|200504.5|200313.7|200228.6|811
1624548900000|2021-06-24 15:35:00|200605.6|200455.6|200365|200315|200605.6|200506|200362.5|200261.9|886
1624549200000|2021-06-24 15:40:00|200365.3|200315.3|200336.7|200286.7|200514.9|200416.6|200324.6|200215.1|881
1624549500000|2021-06-24 15:45:00|200391.2|200241.2|200366.7|200216.7|200549.1|200442.9|200330.6|200216.7|879
1624549800000|2021-06-24 15:50:00|200371.2|200221.2|200474.2|200424.2|200532.1|200433.2|200339.2|200221.2|822
1624550100000|2021-06-24 15:55:00|200473|200423|200535.4|200485.4|200645.1|200549.8|200423.6|200319|860
1624550400000|2021-06-24 16:00:00|200533.8|200483.8|200455.4|200405.4|200584.2|200496.2|200450.5|200398.2|734
1624550700000|2021-06-24 16:05:00|200449.9|200399.9|200469.7|200419.7|200560.5|200471.7|200410.7|200321.9|829
1624551000000|2021-06-24 16:10:00|200470.2|200420.2|200460.8|200410.8|200483.3|200425.4|200415.2|200316.4|726
1624551300000|2021-06-24 16:15:00|200461.7|200411.7|200298.8|200248.8|200463.2|200413.2|200287.7|200227|651
1624551600000|2021-06-24 16:20:00|200299.2|200249.2|200200.8|200150.8|200321.6|200271.6|200200.5|200150.5|663
1624551900000|2021-06-24 16:25:00|200200|200150|200097.3|200047.3|200218.5|200168.5|200092|200023.2|707
1624552200000|2021-06-24 16:30:00|200096.5|200046.5|200096.8|200046.8|200152.2|200075|200077.4|200002.2|694
1624552500000|2021-06-24 16:35:00|200096.3|200046.3|200122.1|200072.1|200150.8|200100.8|200096.2|200046.2|833
1624552800000|2021-06-24 16:40:00|200122.3|200072.3|200153.6|200103.6|200206.7|200106.7|200087.3|200007.2|874
1624553100000|2021-06-24 16:45:00|200154|200104|200164.1|200114.1|200278.6|200175.3|200095.7|199996.6|879
1624553400000|2021-06-24 16:50:00|200160.1|200110.1|200202|200152|200259.7|200158.5|200158.2|200057.6|740
1624553700000|2021-06-24 16:55:00|200200.4|200150.4|200146.9|199996.9|200252.6|200151.6|200099.7|199994.5|847
1624554000000|2021-06-24 17:00:00|200146.8|199996.8|199938|199788|200146.8|200021|199901.5|199787.6|821
1624554300000|2021-06-24 17:05:00|199954.5|199804.5|199850.2|199700.2|199955.5|199862.9|199722|199602.5|915
1624554600000|2021-06-24 17:10:00|199852.6|199702.6|199789.6|199639.6|199889.5|199774.5|199682.4|199574.7|864
1624554900000|2021-06-24 17:15:00|199789.1|199639.1|199755.6|199605.6|199823.5|199722.9|199682.7|199584.9|772
1624555200000|2021-06-24 17:20:00|199758.4|199608.4|199648.7|199598.7|199762.6|199662|199642.7|199550.6|809
1624555500000|2021-06-24 17:25:00|199648|199598|199488.6|199338.6|199721.4|199619.3|199368|199275.7|906
1624555800000|2021-06-24 17:30:00|199489.2|199339.2|199670|199520|199752.5|199632.1|199478.6|199328.6|817
1624556100000|2021-06-24 17:35:00|199668.5|199518.5|199725.8|199675.8|199790.9|199689.5|199593.7|199492|877
1624556400000|2021-06-24 17:40:00|199781.1|199631.1|199817.1|199667.1|199819.5|199715.8|199723.2|199614.8|714
1624556700000|2021-06-24 17:45:00|199816.6|199666.6|199821.7|199671.7|199913.3|199793.7|199763.3|199662.4|799
1624557000000|2021-06-24 17:50:00|199818.2|199668.2|199721|199571|199882.3|199777|199651.8|199545.6|838
1624557300000|2021-06-24 17:55:00|199722|199572|199931|199634|199934.8|199750.9|199609.7|199459.7|874
1624557600000|2021-06-24 18:00:00|199902.2|199622.3|197798.2|197648.2|199933.4|199640.8|197232.4|197082.4|1130
1624557900000|2021-06-24 18:05:00|197801.5|197651.5|198042.4|197892.4|198486.9|198336.9|197741.5|197591.5|968
1624558200000|2021-06-24 18:10:00|198042.7|197892.7|198070.3|197920.3|198122.9|197972.9|197867.5|197717.5|901
1624558500000|2021-06-24 18:15:00|198069.6|197919.6|198246.6|198096.6|198485|198335|198048.9|197898.9|932
1624558800000|2021-06-24 18:20:00|198246.5|198096.5|198236|198086|198663.4|198513.4|198228.7|198078.7|872
1624559100000|2021-06-24 18:25:00|198300.9|198150.9|198082.8|197932.8|198300.9|198150.9|197986|197856.9|861
1624559400000|2021-06-24 18:30:00|198086.2|197936.2|198197.1|198047.1|198199.7|198053.6|197989|197848.7|805
1624559700000|2021-06-24 18:35:00|198197.7|198047.7|198629.9|198479.9|198632.5|198482.5|198195.8|198045.8|864
1624560000000|2021-06-24 18:40:00|198629.5|198479.5|198805.6|198655.6|198805.6|198655.6|198492.5|198342.5|783
1624560300000|2021-06-24 18:45:00|198802.3|198652.3|198630.9|198480.9|198804|198696.5|198518.8|198441.8|857
1624560600000|2021-06-24 18:50:00|198589.3|198539.3|198757.3|198607.3|198764.1|198653.7|198575.4|198426.2|838
1624560900000|2021-06-24 18:55:00|198760.3|198610.3|198753.7|198603.7|198827|198677|198617.8|198496.2|854
1624561200000|2021-06-24 19:00:00|198744.1|198594.1|199056.3|198906.3|199076.3|198943.6|198728.4|198578.4|870
1624561500000|2021-06-24 19:05:00|199059.6|198909.6|198880.2|198730.2|199080.7|198930.7|198752.4|198639|934
1624561800000|2021-06-24 19:10:00|198881|198731|198656.5|198506.5|198889.7|198748.3|198607.9|198497.8|894
1624562100000|2021-06-24 19:15:00|198654.7|198504.7|198773|198623|198818.7|198668.7|198607.1|198457.1|793
1624562400000|2021-06-24 19:20:00|198772.8|198622.8|198865.7|198715.7|198934.2|198784.2|198769.3|198622.4|799
1624562700000|2021-06-24 19:25:00|198864.6|198714.6|199105.5|198955.5|199116.8|198966.8|198858.6|198713.8|766
1624563000000|2021-06-24 19:30:00|199107.6|198957.6|198966.9|198816.9|199351.3|199249.1|198961.4|198811.4|901
1624563300000|2021-06-24 19:35:00|198968.6|198818.6|199021.2|198871.2|199039|198889|198931|198781|654
1624563600000|2021-06-24 19:40:00|199021.3|198871.3|198931.9|198781.9|199030.6|198927|198924.9|198774.9|741
1624563900000|2021-06-24 19:45:00|198932.2|198782.2|199050.9|198900.9|199064.7|198958.9|198924.4|198774.4|619
1624564200000|2021-06-24 19:50:00|199049.4|198899.4|199227.2|199077.2|199230|199080|198986|198882.8|544
1624564500000|2021-06-24 19:55:00|199227.9|199077.9|198986.9|198836.9|199230.2|199080.2|198982.1|198832.1|668
1624564800000|2021-06-24 20:00:00|198983.9|198833.9|198849.7|198699.7|198983.9|198833.9|198827.6|198677.6|734
1624565100000|2021-06-24 20:05:00|198850.2|198700.2|198842.4|198692.4|198978.7|198828.7|198831.3|198681.3|674
1624565400000|2021-06-24 20:10:00|198843.6|198693.6|198854.8|198704.8|198887.7|198773.6|198820.1|198685.2|642
1624565700000|2021-06-24 20:15:00|198856|198706|198344.1|198194.1|198889.1|198739.1|198180|198030|640
1624566000000|2021-06-24 20:20:00|198339.8|198189.8|198582.1|198432.1|198677.7|198527.7|198339.8|198189.8|668
1624566300000|2021-06-24 20:25:00|198572.7|198422.7|198385.2|198235.2|198624.5|198474.5|198375.3|198225.3|672
1624566600000|2021-06-24 20:30:00|198389.3|198239.3|198328.2|198178.2|198481.5|198331.5|198323.9|198173.9|645
1624566900000|2021-06-24 20:35:00|198330|198180|198373.3|198223.3|198393.3|198243.3|198177.8|198027.8|759
1624567200000|2021-06-24 20:40:00|198373.6|198223.6|198521.9|198371.9|198533.7|198383.7|198359.3|198209.3|540
1624567500000|2021-06-24 20:45:00|198520.8|198370.8|198590.2|198440.2|198601.4|198451.4|198516|198366|677
1624567800000|2021-06-24 20:50:00|198587.6|198437.6|198627.6|198477.6|198628.4|198478.4|198563.9|198413.9|469
1624568100000|2021-06-24 20:55:00|198632.3|198482.3|198756.5|198459.5|198814.7|198654.8|198620|198456.5|495
1624568400000|2021-06-24 21:00:00|198748.2|198451.2|198713|198416|198765.4|198468.4|198682|198385|70
1624568700000|2021-06-24 21:05:00|198670.7|198373.7|198719|198422|198815.9|198518.9|198670.7|198373.7|78
1624569000000|2021-06-24 21:10:00|198695.6|198398.6|198588|198291|198739.1|198442.1|198576.4|198279.4|248
1624569300000|2021-06-24 21:15:00|198589.7|198292.7|198689|198392|198698.8|198401.8|198579.4|198282.4|273
1624569600000|2021-06-24 21:20:00|198680.5|198383.5|198695|198398|198700.7|198403.7|198611.9|198314.9|162
1624569900000|2021-06-24 21:25:00|198693.5|198396.5|198683.2|198386.2|198704|198407|198666.2|198369.2|134
1624570200000|2021-06-24 21:30:00|198685|198388|198656.8|198359.8|198685.8|198388.8|198595.2|198298.2|257
1624570500000|2021-06-24 21:35:00|198582.7|198285.7|198686.8|198389.8|198703.8|198406.8|198582.7|198285.7|348
1624570800000|2021-06-24 21:40:00|198691.4|198394.4|198659.4|198362.4|198713.3|198416.3|198638.1|198341.1|200
1624571100000|2021-06-24 21:45:00|198661.6|198364.6|198643.6|198346.6|198710.3|198413.3|198619.8|198322.8|145
1624571400000|2021-06-24 21:50:00|198636.6|198339.6|198602.6|198305.6|198681.9|198384.9|198554.7|198257.7|261
1624571700000|2021-06-24 21:55:00|198595|198298|198654.8|198357.8|198663.8|198366.8|198519.4|198222.4|419
1624572000000|2021-06-24 22:00:00|198640.6|198343.6|198462.1|198312.1|198678|198381|198447.2|198221.2|752
1624572300000|2021-06-24 22:05:00|198461.6|198311.6|198465.4|198315.4|198471.8|198321.8|198451.7|198301.7|478
1624572600000|2021-06-24 22:10:00|198466.5|198316.5|198478|198328|198480.4|198330.4|198458.8|198308.8|586
1624572900000|2021-06-24 22:15:00|198479.6|198329.6|198611.6|198461.6|198615.1|198465.1|198470.4|198320.4|298
1624573200000|2021-06-24 22:20:00|198610.5|198460.5|198576.1|198426.1|198656.5|198480.4|198559.8|198390|312
1624573500000|2021-06-24 22:25:00|198574.3|198424.3|198503|198353|198577.4|198427.4|198496.6|198346.6|346
1624573800000|2021-06-24 22:30:00|198503.7|198353.7|198538.8|198388.8|198541.9|198391.9|198490|198340|366
1624574100000|2021-06-24 22:35:00|198539.5|198389.5|198584.3|198434.3|198601|198451|198535.5|198385.5|319
1624574400000|2021-06-24 22:40:00|198586.1|198436.1|198587.4|198437.4|198603|198453|198584.5|198434.5|323
1624574700000|2021-06-24 22:45:00|198595.4|198445.4|198602|198452|198605|198455|198585.3|198435.3|336
1624575000000|2021-06-24 22:50:00|198594.2|198444.2|198612.6|198462.6|198617.9|198467.9|198576.2|198426.2|390
1624575300000|2021-06-24 22:55:00|198613.4|198463.4|198629.7|198479.7|198646.2|198496.2|198609.3|198459.3|376
1624575600000|2021-06-24 23:00:00|198632.1|198482.1|198569.5|198419.5|198658.2|198508.2|198548.1|198398.1|486
1624575900000|2021-06-24 23:05:00|198569.8|198419.8|198577.3|198427.3|198598.8|198448.8|198554.9|198404.9|348
1624576200000|2021-06-24 23:10:00|198578.6|198428.6|198570.3|198420.3|198591.9|198441.9|198506|198356|378
1624576500000|2021-06-24 23:15:00|198550.3|198400.3|198550.9|198400.9|198567.4|198417.4|198530.5|198380.5|334
1624576800000|2021-06-24 23:20:00|198552.4|198402.4|198486.1|198336.1|198565.3|198415.3|198471.8|198321.8|319
1624577100000|2021-06-24 23:25:00|198486.9|198336.9|198519.7|198369.7|198536|198386|198486.7|198336.7|380
1624577400000|2021-06-24 23:30:00|198519.8|198369.8|198500.1|198350.1|198526.5|198376.5|198460.1|198310.1|333
1624577700000|2021-06-24 23:35:00|198503.3|198353.3|198518.5|198368.5|198532.3|198382.3|198466|198316|359
1624578000000|2021-06-24 23:40:00|198517.7|198367.7|198498.6|198348.6|198517.7|198367.7|198482.7|198332.7|270
1624578300000|2021-06-24 23:45:00|198497.6|198347.6|198479.7|198329.7|198507|198357|198458.6|198308.6|352
1624578600000|2021-06-24 23:50:00|198478|198328|198600.3|198450.3|198600.5|198450.5|198466.2|198316.2|471
1624578900000|2021-06-24 23:55:00|198595.9|198445.9|198715.3|198565.3|198715.3|198565.3|198583.2|198433.2|534
1624579200000|2021-06-25 00:00:00|198714.9|198564.9|198685.8|198535.8|198766.8|198616.8|198668.5|198518.5|723
1624579500000|2021-06-25 00:05:00|198686.1|198536.1|198676.5|198526.5|198699.5|198549.5|198673|198523|593
1624579800000|2021-06-25 00:10:00|198676.6|198526.6|198676.4|198526.4|198698.4|198548.4|198671.5|198521.5|407
1624580100000|2021-06-25 00:15:00|198677|198527|198714.6|198564.6|198715.6|198565.6|198675.6|198525.6|437
1624580400000|2021-06-25 00:20:00|198712.5|198562.5|198676.8|198526.8|198718.1|198568.1|198652.4|198502.4|409
1624580700000|2021-06-25 00:25:00|198677.3|198527.3|198645.2|198495.2|198683.4|198533.4|198618.5|198468.5|491
1624581000000|2021-06-25 00:30:00|198642.1|198492.1|198644|198494|198650|198500|198626.1|198476.1|558
1624581300000|2021-06-25 00:35:00|198643.9|198493.9|198641.4|198491.4|198651.6|198501.6|198619.1|198469.1|499
1624581600000|2021-06-25 00:40:00|198641|198491|198702.5|198552.5|198730.4|198580.4|198637|198487|437
1624581900000|2021-06-25 00:45:00|198703|198553|198632.3|198482.3|198720.6|198570.6|198620.3|198470.3|387
1624582200000|2021-06-25 00:50:00|198632.4|198482.4|198634.7|198484.7|198657.1|198507.1|198626.8|198476.8|411
1624582500000|2021-06-25 00:55:00|198636.3|198486.3|198667.9|198517.9|198676.8|198526.8|198614.7|198464.7|487
1624582800000|2021-06-25 01:00:00|198666.6|198516.6|198647|198497|198673.5|198523.5|198613.9|198463.9|544
1624583100000|2021-06-25 01:05:00|198647.2|198497.2|198632.5|198482.5|198653.5|198503.5|198614.5|198464.5|334
1624583400000|2021-06-25 01:10:00|198634.4|198484.4|198613.5|198463.5|198635|198485|198594.5|198444.5|400
1624583700000|2021-06-25 01:15:00|198615|198465|198573.6|198423.6|198628.8|198478.8|198568.4|198418.4|476
1624584000000|2021-06-25 01:20:00|198575.6|198425.6|198614.5|198464.5|198616.9|198466.9|198563.5|198413.5|460
1624584300000|2021-06-25 01:25:00|198595.7|198445.7|198610.2|198460.2|198611.9|198461.9|198551.3|198401.3|465
1624584600000|2021-06-25 01:30:00|198608.9|198458.9|198598.1|198448.1|198667.7|198517.7|198570.6|198420.6|683
1624584900000|2021-06-25 01:35:00|198600|198450|198678.3|198528.3|198688.7|198538.7|198593.2|198443.2|636
1624585200000|2021-06-25 01:40:00|198677.6|198527.6|198637.7|198487.7|198679.1|198529.1|198556.2|198406.2|630
1624585500000|2021-06-25 01:45:00|198637.2|198487.2|198696|198546|198721.8|198571.8|198637.2|198487.2|546
1624585800000|2021-06-25 01:50:00|198696.8|198546.8|198742.2|198592.2|198745.5|198595.5|198689.2|198539.2|489
1624586100000|2021-06-25 01:55:00|198742.6|198592.6|198752.1|198602.1|198757|198607|198735.5|198585.5|461
1624586400000|2021-06-25 02:00:00|198752.3|198602.3|198745.7|198595.7|198754.8|198604.8|198722.2|198572.2|560
1624586700000|2021-06-25 02:05:00|198745.6|198595.6|198691.2|198541.2|198747.1|198597.1|198690.5|198540.5|441
1624587000000|2021-06-25 02:10:00|198692.7|198542.7|198696.6|198546.6|198704.3|198554.3|198677|198527|469
1624587300000|2021-06-25 02:15:00|198696.8|198546.8|198655.5|198505.5|198697.3|198547.3|198648.3|198498.3|486
1624587600000|2021-06-25 02:20:00|198654.7|198504.7|198664.6|198514.6|198677.1|198527.1|198633.3|198483.3|462
1624587900000|2021-06-25 02:25:00|198663.9|198513.9|198656.4|198506.4|198676.1|198526.1|198640.2|198490.2|551
1624588200000|2021-06-25 02:30:00|198654.3|198504.3|198697.2|198547.2|198705.8|198555.8|198653.9|198503.9|523
1624588500000|2021-06-25 02:35:00|198694.7|198544.7|198697.1|198547.1|198702.6|198552.6|198667.9|198517.9|375
1624588800000|2021-06-25 02:40:00|198698.4|198548.4|198744.4|198594.4|198750.8|198600.8|198691.2|198541.2|511
1624589100000|2021-06-25 02:45:00|198747|198597|198741.3|198591.3|198747.7|198597.7|198730.3|198580.3|443
1624589400000|2021-06-25 02:50:00|198740.7|198590.7|198793.8|198643.8|198802.7|198652.7|198730.5|198580.5|407
1624589700000|2021-06-25 02:55:00|198794.3|198644.3|198796.4|198646.4|198807|198657|198791.8|198641.8|380
1624590000000|2021-06-25 03:00:00|198795.8|198645.8|198829.7|198679.7|198837.2|198687.2|198788.3|198638.3|428
1624590300000|2021-06-25 03:05:00|198830.8|198680.8|198819|198669|198833.4|198683.4|198766.7|198616.7|578
1624590600000|2021-06-25 03:10:00|198818.5|198668.5|198787.5|198637.5|198826.2|198676.2|198783.4|198633.4|432
1624590900000|2021-06-25 03:15:00|198786.8|198636.8|198784.9|198634.9|198805.8|198655.8|198781.8|198631.8|403
1624591200000|2021-06-25 03:20:00|198785.7|198635.7|198784.7|198634.7|198791.6|198641.6|198778.1|198628.1|496
1624591500000|2021-06-25 03:25:00|198783.9|198633.9|198785.4|198635.4|198795.4|198645.4|198779.3|198629.3|518
1624591800000|2021-06-25 03:30:00|198785.6|198635.6|198783.4|198633.4|198789.9|198639.9|198756.1|198606.1|509
1624592100000|2021-06-25 03:35:00|198782.4|198632.4|198783.2|198633.2|198796|198646|198774.3|198624.3|449
1624592400000|2021-06-25 03:40:00|198783.6|198633.6|198781.9|198631.9|198794.6|198644.6|198761.3|198611.3|309
1624592700000|2021-06-25 03:45:00|198782.3|198632.3|198785.5|198635.5|198792.2|198642.2|198776.3|198626.3|265
1624593000000|2021-06-25 03:50:00|198785.3|198635.3|198787|198637|198793.8|198643.8|198778.2|198628.2|193
1624593300000|2021-06-25 03:55:00|198787.2|198637.2|198788.3|198638.3|198797.8|198647.8|198781.2|198631.2|309
1624593600000|2021-06-25 04:00:00|198787.3|198637.3|198788.6|198638.6|198792|198642|198781.2|198631.2|315
1624593900000|2021-06-25 04:05:00|198785.5|198635.5|198788|198638|198796.9|198646.9|198778.8|198628.8|291
1624594200000|2021-06-25 04:10:00|198787.7|198637.7|198784.4|198634.4|198793.8|198643.8|198779|198629|384
1624594500000|2021-06-25 04:15:00|198784.3|198634.3|198786.3|198636.3|198792.9|198642.9|198763.6|198613.6|397
1624594800000|2021-06-25 04:20:00|198786.6|198636.6|198766.7|198616.7|198790|198668.3|198718.3|198611.3|486
1624595100000|2021-06-25 04:25:00|198771|198621|198817|198667|198820.9|198670.9|198682.3|198532.3|617
1624595400000|2021-06-25 04:30:00|198816.8|198666.8|198897.5|198747.5|198908.9|198758.9|198805.5|198655.5|529
1624595700000|2021-06-25 04:35:00|198898.7|198748.7|198862.8|198712.8|198905.1|198755.1|198856.7|198706.7|367
1624596000000|2021-06-25 04:40:00|198860.3|198710.3|198858.3|198708.3|198867.3|198717.3|198849.2|198699.2|346
1624596300000|2021-06-25 04:45:00|198858.9|198708.9|198916.9|198766.9|198937.5|198787.5|198856.4|198706.4|462
1624596600000|2021-06-25 04:50:00|198917.2|198767.2|198904.8|198754.8|198927.8|198777.8|198890.4|198740.4|437
1624596900000|2021-06-25 04:55:00|198904.2|198754.2|198938.8|198788.8|198943.7|198793.7|198898.4|198748.4|503
1624597200000|2021-06-25 05:00:00|198935.6|198785.6|198941.2|198791.2|198952|198802|198896.5|198746.5|477
1624597500000|2021-06-25 05:05:00|198941.7|198791.7|198919.8|198769.8|198947.8|198797.8|198897.8|198747.8|479
1624597800000|2021-06-25 05:10:00|198917.5|198767.5|198944.8|198794.8|198954.1|198804.1|198907.6|198757.6|470
1624598100000|2021-06-25 05:15:00|198944.9|198794.9|198956.8|198806.8|198969.8|198819.8|198929.1|198779.1|439
1624598400000|2021-06-25 05:20:00|198955.9|198805.9|198983.9|198833.9|198987.2|198837.2|198952.7|198802.7|481
1624598700000|2021-06-25 05:25:00|198983.5|198833.5|198941.8|198791.8|198983.5|198833.5|198933.1|198783.1|498
1624599000000|2021-06-25 05:30:00|198936.9|198786.9|198981.8|198831.8|198984.3|198834.3|198936.9|198786.9|424
1624599300000|2021-06-25 05:35:00|198982.3|198832.3|198970.6|198820.6|198990.8|198840.8|198963.7|198813.7|342
1624599600000|2021-06-25 05:40:00|198971.1|198821.1|198966|198816|198973.2|198823.2|198939.6|198789.6|415
1624599900000|2021-06-25 05:45:00|198969.9|198819.9|198920.2|198770.2|198969.9|198819.9|198916.6|198766.6|473
1624600200000|2021-06-25 05:50:00|198918.8|198768.8|198938.5|198788.5|198947.6|198797.6|198915.6|198765.6|403
1624600500000|2021-06-25 05:55:00|198938.7|198788.7|198897.7|198747.7|198948|198798|198893.3|198743.3|515
1624600800000|2021-06-25 06:00:00|198896.3|198746.3|198878|198728|198933.8|198783.8|198859.6|198709.6|812
1624601100000|2021-06-25 06:05:00|198879|198729|198756.9|198606.9|198879.6|198729.6|198743.2|198593.2|833
1624601400000|2021-06-25 06:10:00|198757.5|198607.5|198731.2|198581.2|198801.5|198651.5|198658.3|198508.3|822
1624601700000|2021-06-25 06:15:00|198728.2|198578.2|198737|198587|198739.8|198589.8|198689.1|198539.1|629
1624602000000|2021-06-25 06:20:00|198742.5|198592.5|198744.3|198594.3|198748.3|198598.3|198687.7|198537.7|740
1624602300000|2021-06-25 06:25:00|198745.9|198595.9|198690.1|198540.1|198806.3|198656.3|198650.9|198500.9|764
1624602600000|2021-06-25 06:30:00|198688.5|198538.5|198623.8|198473.8|198750.3|198600.3|198597.5|198447.5|785
1624602900000|2021-06-25 06:35:00|198622.8|198472.8|198664.6|198514.6|198668.4|198518.4|198551.5|198401.5|845
1624603200000|2021-06-25 06:40:00|198665.5|198515.5|198475.7|198325.7|198665.5|198515.5|198471.3|198321.3|832
1624603500000|2021-06-25 06:45:00|198475.9|198325.9|198474.4|198324.4|198561|198411|198424.4|198274.4|823
1624603800000|2021-06-25 06:50:00|198474.6|198324.6|198555|198405|198577.4|198427.4|198467|198317|912
1624604100000|2021-06-25 06:55:00|198555.6|198405.6|198576.1|198426.1|198585.5|198435.5|198511.2|198361.2|908
1624604400000|2021-06-25 07:00:00|198576.4|198426.4|198617.6|198467.6|198618|198468|198531|198381|851
1624604700000|2021-06-25 07:05:00|198617.5|198467.5|198808.5|198658.5|198842.6|198692.6|198603.2|198453.2|868
1624605000000|2021-06-25 07:10:00|198808.6|198658.6|198620.5|198470.5|198808.6|198658.6|198617.1|198467.1|945
1624605300000|2021-06-25 07:15:00|198620.3|198470.3|198631.6|198481.6|198641.9|198491.9|198589.4|198439.4|831
1624605600000|2021-06-25 07:20:00|198633|198483|198733.6|198583.6|198752|198602|198625.4|198482.3|906
1624605900000|2021-06-25 07:25:00|198731.2|198581.2|198638.8|198488.8|198833.8|198683.8|198612.4|198462.4|876
1624606200000|2021-06-25 07:30:00|198634.1|198484.1|198682.3|198532.3|198685.2|198535.2|198569.9|198419.9|894
1624606500000|2021-06-25 07:35:00|198680.7|198530.7|198645.3|198495.3|198705|198555|198590.2|198440.2|870
1624606800000|2021-06-25 07:40:00|198646.4|198496.4|198608.5|198458.5|198648.5|198498.5|198561.3|198411.3|795
1624607100000|2021-06-25 07:45:00|198607|198457|198229.8|198079.8|198609.8|198459.8|198229.8|198079.8|878
1624607400000|2021-06-25 07:50:00|198228.1|198078.1|198280.3|198130.3|198418|198268|198215.8|198065.8|888
1624607700000|2021-06-25 07:55:00|198281.8|198131.8|198316.8|198166.8|198331.2|198189.5|198231.8|198090.9|835
1624608000000|2021-06-25 08:00:00|198316.3|198166.3|198321.1|198171.1|198364.1|198214.1|198248.6|198098.6|826
1624608300000|2021-06-25 08:05:00|198319.8|198169.8|198284.1|198134.1|198410.8|198260.8|198270.5|198120.5|848
1624608600000|2021-06-25 08:10:00|198291.1|198141.1|198307.5|198157.5|198409.8|198299.8|198274|198124|760
1624608900000|2021-06-25 08:15:00|198308.2|198158.2|198229.8|198079.8|198356.3|198206.3|198225.6|198075.6|843
1624609200000|2021-06-25 08:20:00|198228.7|198078.7|198375.2|198225.2|198378.1|198228.1|198202.9|198052.9|762
1624609500000|2021-06-25 08:25:00|198375.8|198225.8|198386.6|198236.6|198424.3|198274.3|198370|198220|841
1624609800000|2021-06-25 08:30:00|198367.4|198217.4|198448|198298|198452|198302|198339.3|198189.3|794
1624610100000|2021-06-25 08:35:00|198452.8|198302.8|198375.3|198225.3|198466.5|198316.5|198309.1|198159.1|849
1624610400000|2021-06-25 08:40:00|198375.2|198225.2|198293.7|198143.7|198396.2|198246.2|198236.2|198086.2|816
1624610700000|2021-06-25 08:45:00|198293.5|198143.5|198309.5|198159.5|198322.3|198172.3|198277.4|198127.4|767
1624611000000|2021-06-25 08:50:00|198308.9|198158.9|198295.5|198145.5|198310.6|198160.6|198279.1|198129.1|761
1624611300000|2021-06-25 08:55:00|198294.4|198144.4|198303.2|198153.2|198320|198194.7|198202.9|198087.5|739
1624611600000|2021-06-25 09:00:00|198303.4|198153.4|198181.5|198031.5|198306.6|198156.6|198179|198029|754
1624611900000|2021-06-25 09:05:00|198180.6|198030.6|198154.3|198004.3|198241.6|198091.6|198153|198003|805
1624612200000|2021-06-25 09:10:00|198155.5|198005.5|198086.4|197936.4|198160.2|198010.2|198042.2|197931.9|826
1624612500000|2021-06-25 09:15:00|198087.4|197937.4|198081.9|197931.9|198139.1|197989.1|198059.2|197909.2|647
1624612800000|2021-06-25 09:20:00|198083.1|197933.1|198109.6|197959.6|198159.5|198009.5|198025.8|197905.8|795
1624613100000|2021-06-25 09:25:00|198107.8|197957.8|198069.5|197919.5|198143.7|197993.7|198058.4|197908.4|796
1624613400000|2021-06-25 09:30:00|198068.7|197918.7|198065.2|197915.2|198111|197961|198052.4|197902.4|769
1624613700000|2021-06-25 09:35:00|198064.1|197914.1|198040.1|197890.1|198098.1|197948.4|197998.4|197877.7|702
1624614000000|2021-06-25 09:40:00|198042.2|197892.2|197958.2|197808.2|198046.5|197896.5|197933.5|197794.5|822
1624614300000|2021-06-25 09:45:00|197957.8|197807.8|198019.5|197869.5|198060.4|197910.4|197931.9|197781.9|889
1624614600000|2021-06-25 09:50:00|198019|197869|198078.2|197928.2|198157.8|198007.8|197998.2|197848.2|795
1624614900000|2021-06-25 09:55:00|198079.4|197929.4|198046.3|197896.3|198091.7|197941.7|198006.7|197856.7|744
1624615200000|2021-06-25 10:00:00|198047.6|197897.6|198274.9|198124.9|198283.3|198133.3|198012.7|197894.7|762
1624615500000|2021-06-25 10:05:00|198276.9|198126.9|198176|198026|198279.2|198129.2|198174.3|198024.3|856
1624615800000|2021-06-25 10:10:00|198175.5|198025.5|198171.3|198021.3|198181.5|198031.5|198133|197983|807
1624616100000|2021-06-25 10:15:00|198172.8|198022.8|198269.6|198119.6|198276.1|198126.1|198169.8|198019.8|765
1624616400000|2021-06-25 10:20:00|198269|198119|198266.9|198116.9|198302.3|198152.3|198263.7|198113.7|671
1624616700000|2021-06-25 10:25:00|198264.2|198114.2|198344.6|198194.6|198368.6|198218.6|198261.1|198111.1|763
1624617000000|2021-06-25 10:30:00|198353.7|198203.7|198333.3|198183.3|198380.9|198230.9|198296.1|198146.1|786
1624617300000|2021-06-25 10:35:00|198330.2|198180.2|198272.9|198122.9|198413.7|198263.7|198267.6|198117.6|738
1624617600000|2021-06-25 10:40:00|198270.6|198120.6|198267.2|198117.2|198284.5|198134.5|198227.5|198077.5|579
1624617900000|2021-06-25 10:45:00|198267.4|198117.4|198279.5|198129.5|198301.5|198182.1|198231.8|198101.8|520
1624618200000|2021-06-25 10:50:00|198281.5|198131.5|198133.9|197983.9|198291.1|198174.2|198124.1|197974.1|627
1624618500000|2021-06-25 10:55:00|198133.5|197983.5|198131.9|197981.9|198134.5|197984.5|198017.3|197889.6|790
1624618800000|2021-06-25 11:00:00|198131.7|197981.7|198153|198003|198188.4|198038.4|198118|197968|795
1624619100000|2021-06-25 11:05:00|198153.4|198003.4|198159.6|198009.6|198171.6|198021.6|198117.7|197967.7|812
1624619400000|2021-06-25 11:10:00|198160|198010|198228|198078|198232.9|198082.9|198137.9|197987.9|790
1624619700000|2021-06-25 11:15:00|198232.4|198082.4|198237.7|198087.7|198256.6|198106.6|198216.3|198066.3|647
1624620000000|2021-06-25 11:20:00|198237.4|198087.4|198229.3|198079.3|198261|198111|198212.8|198062.8|824
1624620300000|2021-06-25 11:25:00|198229.9|198079.9|198144.2|197994.2|198231.8|198081.8|198085|197935|771
1624620600000|2021-06-25 11:30:00|198144.6|197994.6|198059.4|197909.4|198150.6|198000.6|197989.1|197859.4|778
1624620900000|2021-06-25 11:35:00|198058.9|197908.9|198192.8|198042.8|198217.5|198067.5|198058.9|197908.9|815
1624621200000|2021-06-25 11:40:00|198192|198042|198220.2|198070.2|198273.6|198123.6|198179.5|198029.5|810
1624621500000|2021-06-25 11:45:00|198230.6|198080.6|198197.6|198047.6|198255.3|198149.9|198143.2|197993.2|819
1624621800000|2021-06-25 11:50:00|198197|198047|198236.8|198086.8|198262.1|198149.2|198175.8|198037.9|703
1624622100000|2021-06-25 11:55:00|198237.4|198087.4|198334.9|198184.9|198369.5|198228.9|198191.6|198084.9|832
1624622400000|2021-06-25 12:00:00|198331.8|198181.8|198283.3|198133.3|198338.2|198242.2|198171.8|198021.8|939
1624622700000|2021-06-25 12:05:00|198283.4|198133.4|198300.3|198150.3|198371|198243.1|198235.7|198088.8|845
1624623000000|2021-06-25 12:10:00|198297.1|198147.1|198212.6|198062.6|198377.5|198264.5|198118|197969.6|935
1624623300000|2021-06-25 12:15:00|198207.5|198057.5|197937.6|197787.6|198211.1|198061.1|197877.2|197776.1|897
1624623600000|2021-06-25 12:20:00|197913.3|197763.3|197634|197484|197913.3|197803.9|197632.7|197482.7|868
1624623900000|2021-06-25 12:25:00|197632.2|197482.2|197839.1|197689.1|197851|197701|197515.4|197409.3|876
1624624200000|2021-06-25 12:30:00|197846.1|197696.1|197524.2|197374.2|197846.2|197696.2|197377.1|197255.5|1101
1624624500000|2021-06-25 12:35:00|197524.3|197374.3|197839.3|197689.3|197918.2|197768.2|197438.6|197333.8|1087
1624624800000|2021-06-25 12:40:00|197842|197692|197588.3|197438.3|197842|197693.8|197543.3|197423|1031
1624625100000|2021-06-25 12:45:00|197592.8|197442.8|197606.3|197456.3|197675.5|197569.2|197483.6|197353.1|1000
1624625400000|2021-06-25 12:50:00|197604.7|197454.7|197443.5|197393.5|197604.7|197454.7|197223.2|197121.6|1017
1624625700000|2021-06-25 12:55:00|197442.2|197392.2|197475.1|197325.1|197589|197484.1|197412.3|197298.6|952
1624626000000|2021-06-25 13:00:00|197469.4|197319.4|197166.4|197016.4|197469.4|197319.4|197114.8|197007.9|989
1624626300000|2021-06-25 13:05:00|197160|197010|197303.1|197153.1|197323.4|197221.9|197097.3|196980.3|944
1624626600000|2021-06-25 13:10:00|197303.9|197153.9|197199.4|197149.4|197325|197225.5|197199.4|197093.7|870
1624626900000|2021-06-25 13:15:00|197266.9|197116.9|197313.7|197163.7|197381|197268.6|197104.5|197005.1|898
1624627200000|2021-06-25 13:20:00|197313.4|197163.4|197477.8|197327.8|197515.7|197419.1|197267.1|197140.4|923
1624627500000|2021-06-25 13:25:00|197482.2|197332.2|197458|197308|197519.7|197369.7|197335.7|197185.7|929
1624627800000|2021-06-25 13:30:00|197457.5|197307.5|197511.5|197361.5|197531.9|197381.9|197184|197063.9|1014
1624628100000|2021-06-25 13:35:00|197512.6|197362.6|197365.2|197215.2|197512.6|197362.6|197322.8|197190.9|767
1624628400000|2021-06-25 13:40:00|197364.1|197214.1|197393.2|197243.2|197444.2|197333.3|197265.4|197143.3|782
1624628700000|2021-06-25 13:45:00|197394.4|197244.4|197446.5|197296.5|197512.6|197397.3|197321.3|197200.7|786
1624629000000|2021-06-25 13:50:00|197442.7|197292.7|197442.7|197292.7|197543.8|197420.3|197365.2|197261.7|779
1624629300000|2021-06-25 13:55:00|197473.3|197323.3|197573.3|197423.3|197589.9|197439.9|197370.1|197260|877
1624629600000|2021-06-25 14:00:00|197574.2|197424.2|197739.3|197689.3|197832.5|197736.3|197572.7|197422.7|984
1624629900000|2021-06-25 14:05:00|197738.7|197688.7|197912.5|197762.5|197952.6|197827.2|197624.8|197526.9|1046
1624630200000|2021-06-25 14:10:00|197913.1|197763.1|197825|197675|197996.9|197880.6|197689.4|197583.5|1019
1624630500000|2021-06-25 14:15:00|197826.4|197676.4|197610.4|197460.4|197858.5|197755.1|197563.9|197457|1029
1624630800000|2021-06-25 14:20:00|197608.6|197458.6|197508.5|197358.5|197641.3|197531.1|197424.4|197336.7|1022
1624631100000|2021-06-25 14:25:00|197510.3|197360.3|197628.2|197478.2|197648|197543.2|197318.3|197207.4|991
1624631400000|2021-06-25 14:30:00|197628.9|197478.9|197745.3|197695.3|197782.6|197702.7|197584|197475.6|946
1624631700000|2021-06-25 14:35:00|197746.8|197696.8|197820.5|197770.5|197905.1|197803.6|197742.6|197642|983
1624632000000|2021-06-25 14:40:00|197820|197770|197802.7|197652.7|197906|197802.2|197643.5|197512.6|1007
1624632300000|2021-06-25 14:45:00|197803.9|197653.9|197951.6|197801.6|197988.7|197885.8|197718.7|197612.7|1009
1624632600000|2021-06-25 14:50:00|197950.4|197800.4|197957.9|197907.9|198056.8|197928.1|197915.5|197792.1|965
1624632900000|2021-06-25 14:55:00|198007.4|197857.4|198045.3|197895.3|198062.2|197958.1|197844.9|197713|986
1624633200000|2021-06-25 15:00:00|198047.6|197897.6|198215.7|198065.7|198276.5|198169.4|197909.9|197810.2|1043
1624633500000|2021-06-25 15:05:00|198215.6|198065.6|198110.9|197960.9|198217.4|198128.8|198014.1|197919.9|966
1624633800000|2021-06-25 15:10:00|198111.7|197961.7|198313.7|198163.7|198383.6|198233.6|198058.3|197956.3|905
1624634100000|2021-06-25 15:15:00|198314.6|198164.6|198200.8|198050.8|198368.2|198271.8|198181.6|198039.5|891
1624634400000|2021-06-25 15:20:00|198202.1|198052.1|197995.6|197845.6|198251.7|198101.7|197958.6|197808.6|923
1624634700000|2021-06-25 15:25:00|197994.1|197844.1|198140.5|197990.5|198175.2|198032.4|197902.8|197793.7|870
1624635000000|2021-06-25 15:30:00|198140.8|197990.8|197998.4|197848.4|198143.3|198042.7|197956.2|197806.2|843
1624635300000|2021-06-25 15:35:00|197998.1|197848.1|198017.9|197867.9|198045.1|197944.4|197922.5|197818.5|746
1624635600000|2021-06-25 15:40:00|198018.2|197868.2|198048.4|197898.4|198051|197943.2|197904.3|197791.4|767
1624635900000|2021-06-25 15:45:00|198050.4|197900.4|197841.5|197691.5|198050.4|197942.9|197788.6|197681.6|827
1624636200000|2021-06-25 15:50:00|197844|197694|197925.8|197775.8|197947.9|197825.6|197801.4|197660.3|825
1624636500000|2021-06-25 15:55:00|197923.2|197773.2|198005.1|197955.1|198125.4|197996|197877.5|197773|827
1624636800000|2021-06-25 16:00:00|198051.7|197901.7|198069.4|197919.4|198142|198040.5|197991.3|197894.5|782
1624637100000|2021-06-25 16:05:00|198068.9|197918.9|198045.3|197895.3|198069.2|197968.5|197928.2|197813.1|742
1624637400000|2021-06-25 16:10:00|198045.2|197895.2|197981.9|197831.9|198093.6|197995.6|197878.9|197780.3|775
1624637700000|2021-06-25 16:15:00|197976.4|197826.4|197897.5|197847.5|198015.4|197923.9|197886.3|197796.8|712
1624638000000|2021-06-25 16:20:00|197898.8|197848.8|197944.8|197794.8|197994.7|197897|197861.6|197776.4|681
1624638300000|2021-06-25 16:25:00|197944|197794|197914.4|197864.4|198010.3|197908.2|197837.9|197732.8|755
1624638600000|2021-06-25 16:30:00|197912.5|197862.5|197790.1|197640.1|197972.7|197863.2|197709.8|197618.6|784
1624638900000|2021-06-25 16:35:00|197790.4|197640.4|198111|197961|198199.6|198049.6|197763.6|197640|862
1624639200000|2021-06-25 16:40:00|198111.8|197961.8|197894.9|197744.9|198111.8|197961.8|197841.8|197691.8|751
1624639500000|2021-06-25 16:45:00|197891.4|197741.4|197873.1|197823.1|197921|197827.7|197820.3|197718.2|711
1624639800000|2021-06-25 16:50:00|197873.8|197823.8|197821.3|197771.3|197919.2|197826.2|197701.8|197630.5|879
1624640100000|2021-06-25 16:55:00|197821.4|197771.4|197861.5|197811.5|197931.5|197845|197753.9|197653.1|800
1624640400000|2021-06-25 17:00:00|197860.8|197810.8|197918.7|197768.7|197930.1|197832.2|197796.8|197705.2|682
1624640700000|2021-06-25 17:05:00|197918.8|197768.8|197904.1|197854.1|197925.9|197861.1|197764.9|197668.5|718
1624641000000|2021-06-25 17:10:00|197904|197854|197820.3|197770.3|197954.6|197866.6|197801.8|197711.6|817
1624641300000|2021-06-25 17:15:00|197818.4|197768.4|197811.7|197761.7|197865.6|197771|197743.2|197693.2|704
1624641600000|2021-06-25 17:20:00|197811.5|197761.5|197838.4|197788.4|197933.4|197799.8|197811.3|197711.8|677
1624641900000|2021-06-25 17:25:00|197839.9|197789.9|197857.4|197807.4|197942.6|197884.9|197828.3|197739|765
1624642200000|2021-06-25 17:30:00|197856.6|197806.6|197900.9|197850.9|197956.9|197872.5|197848.9|197751.4|665
1624642500000|2021-06-25 17:35:00|197900.6|197850.6|197897|197847|197955.5|197863.1|197830.8|197780.8|753
1624642800000|2021-06-25 17:40:00|197897.1|197847.1|197860.6|197810.6|197909|197851|197838.8|197754.4|728
1624643100000|2021-06-25 17:45:00|197860.4|197810.4|197928.3|197878.3|197984.2|197883.2|197777.9|197684.4|784
1624643400000|2021-06-25 17:50:00|197929.7|197879.7|197941.9|197891.9|198060.5|197945.9|197915.6|197834.8|717
1624643700000|2021-06-25 17:55:00|197941.4|197891.4|198107.6|198057.6|198124.9|198074.9|197906.5|197807.6|765
1624644000000|2021-06-25 18:00:00|198107.4|198057.4|198077.9|198027.9|198184.4|198092.7|197970.3|197920.3|798
1624644300000|2021-06-25 18:05:00|198077.2|198027.2|198108.4|198058.4|198135.3|198058.4|197955.8|197883.1|791
1624644600000|2021-06-25 18:10:00|198108|198058|198345.6|198295.6|198409.5|198312.2|198099.8|197995.2|795
1624644900000|2021-06-25 18:15:00|198344.9|198294.9|198514.5|198364.5|198555.8|198420.9|198331.2|198228.9|873
1624645200000|2021-06-25 18:20:00|198514.3|198364.3|198856.8|198706.8|198861.7|198743.9|198478.5|198353.4|849
1624645500000|2021-06-25 18:25:00|198855.8|198705.8|198783.9|198633.9|198859|198750.7|198706.8|198556.8|757
1624645800000|2021-06-25 18:30:00|198783.7|198633.7|198840.9|198690.9|198842.3|198713.1|198688|198538|764
1624646100000|2021-06-25 18:35:00|198846.9|198696.9|198897.9|198747.9|198944.6|198846.1|198683.8|198580.9|702
1624646400000|2021-06-25 18:40:00|198898.9|198748.9|199035.4|198885.4|199039.1|198919.7|198842.3|198737.5|760
1624646700000|2021-06-25 18:45:00|199025.6|198875.6|199018.5|198868.5|199141.7|198991.7|198929.8|198822.9|774
1624647000000|2021-06-25 18:50:00|199013.2|198863.2|198727.5|198577.5|199017.2|198910.1|198662.3|198512.3|936
1624647300000|2021-06-25 18:55:00|198727.3|198577.3|198779.6|198629.6|198862.7|198757.5|198651.3|198546.4|908
1624647600000|2021-06-25 19:00:00|198777.8|198627.8|198871.8|198721.8|198904.5|198795.7|198734.1|198584.1|800
1624647900000|2021-06-25 19:05:00|198871.9|198721.9|198894.7|198744.7|198913.5|198811.6|198810|198708|672
1624648200000|2021-06-25 19:10:00|198894.3|198744.3|198854.2|198704.2|198910.8|198803.3|198811.4|198698.5|774
1624648500000|2021-06-25 19:15:00|198854.3|198704.3|198826.8|198676.8|198908.8|198758.8|198782.3|198674.1|734
1624648800000|2021-06-25 19:20:00|198826.9|198676.9|198938.5|198788.5|198956.5|198818.5|198778.7|198673.6|638
1624649100000|2021-06-25 19:25:00|198937|198787|198739.5|198589.5|198937.9|198787.9|198715.2|198565.2|704
1624649400000|2021-06-25 19:30:00|198741.5|198591.5|198700.8|198550.8|198741.5|198591.5|198597|198447|745
1624649700000|2021-06-25 19:35:00|198697.4|198547.4|198666.4|198516.4|198714.2|198600.5|198603|198495.1|611
1624650000000|2021-06-25 19:40:00|198666.6|198516.6|198503.8|198353.8|198684|198534|198497.4|198347.4|655
1624650300000|2021-06-25 19:45:00|198503.9|198353.9|198545.4|198395.4|198589.9|198439.9|198422.9|198310.1|735
1624650600000|2021-06-25 19:50:00|198543.4|198393.4|198374.1|198224.1|198546.6|198396.6|198343.8|198193.8|803
1624650900000|2021-06-25 19:55:00|198372.9|198222.9|198082.1|197932.1|198431.2|198281.2|197999.3|197849.3|975
1624651200000|2021-06-25 20:00:00|198079.3|197929.3|198190.5|198040.5|198237|198087|197977.7|197827.7|939
1624651500000|2021-06-25 20:05:00|198186.9|198036.9|198231.4|198081.4|198280.4|198130.4|198178.9|198028.9|806
1624651800000|2021-06-25 20:10:00|198231.1|198081.1|198184.1|198034.1|198233.4|198083.4|198099|197949|853
1624652100000|2021-06-25 20:15:00|198186.8|198036.8|198235.9|198085.9|198288.8|198138.8|198146.6|197996.6|550
1624652400000|2021-06-25 20:20:00|198238.9|198088.9|198232.6|198082.6|198249.4|198099.4|198209.4|198059.4|563
1624652700000|2021-06-25 20:25:00|198250|198100|198232|198082|198286.4|198136.4|198143.7|197993.7|773
1624653000000|2021-06-25 20:30:00|198228.9|198078.9|198242.7|198092.7|198284|198134|198182.5|198032.5|854
1624653300000|2021-06-25 20:35:00|198238.2|198088.2|198315.9|198165.9|198355|198205|198235.9|198085.9|591
1624653600000|2021-06-25 20:40:00|198310.3|198160.3|198264|198114|198479|198216.2|198263|198113|492
1624653900000|2021-06-25 20:45:00|198267|198117|198157.2|198007.2|198390.7|198164.8|198140.1|197977.2|380
1624654200000|2021-06-25 20:50:00|198156.5|198006.5|198183.7|197887.1|198352|198109.1|198116|197887.1|541
1624654500000|2021-06-25 20:55:00|198186|197889|198310.3|198013.3|198453|198156|198163.2|197866.2|325
1624824000000|2021-06-27 20:00:00|198310|197968|198310|197968|198324.5|197982.5|198309.5|197967.5|14
1624824300000|2021-06-27 20:05:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|12
1624824600000|2021-06-27 20:10:00|198324.5|197982.5|198310|197968|198324.5|197982.5|198309.5|197967.5|8
1624824900000|2021-06-27 20:15:00|198324.5|197982.5|198310|197968|198355|198013|198309.5|197967.5|10
1624825200000|2021-06-27 20:20:00|198324.5|197982.5|198310|197968|198324.5|197982.5|198309.5|197967.5|7
1624825500000|2021-06-27 20:25:00|198309.5|197967.5|198310|197968|198354.5|198012.5|198309.5|197967.5|10
1624825800000|2021-06-27 20:30:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|6
1624826100000|2021-06-27 20:35:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|6
1624826400000|2021-06-27 20:40:00|198309.5|197967.5|198310|197968|198310|197968|198309.5|197967.5|8
1624826700000|2021-06-27 20:45:00|198324.5|197982.5|198326|197984|198326|197984|198309.5|197967.5|8
1624827000000|2021-06-27 20:50:00|198309.5|197967.5|198310|197968|198324.5|197982.5|198309.5|197967.5|14
1624827300000|2021-06-27 20:55:00|198309.5|197967.5|198326|197984|198367.8|198025.8|198309.5|197967.5|21
1624827600000|2021-06-27 21:00:00|198390|198048|198291.5|198101.5|198403|198105.5|198279|198011.7|40
1624827900000|2021-06-27 21:05:00|198403|198061|198301|198111|198403|198111.1|198288.7|198034.1|41
1624828200000|2021-06-27 21:10:00|198370|198037|198311|197969|198481.5|198139.5|198294.5|197965.6|37
1624828500000|2021-06-27 21:15:00|198309.5|197967.5|198309.9|197967.9|198322.7|197980.7|198309.5|197967.5|23
1624828800000|2021-06-27 21:20:00|198309.5|197967.5|198304|197962|198315.4|197973.4|198304|197962|39
1624829100000|2021-06-27 21:25:00|198302.3|197960.3|198307.8|197965.8|198348.8|198006.8|198297.4|197955.4|91
1624829400000|2021-06-27 21:30:00|198319.9|197977.9|198270.3|197928.3|198330.7|197988.7|198259.1|197917.1|149
1624829700000|2021-06-27 21:35:00|198277.8|197935.8|198266.5|197924.5|198358.9|198016.9|198265|197923|67
1624830000000|2021-06-27 21:40:00|198266|197924|198276.3|197934.3|198346.1|198004.1|198265|197923|56
1624830300000|2021-06-27 21:45:00|198273.2|197931.2|198225.4|197923.4|198277.9|197935.9|198225.4|197901.1|124
1624830600000|2021-06-27 21:50:00|198230.9|197928.9|198225.8|197923.8|198258.2|197956.2|198224.2|197922.2|67
1624830900000|2021-06-27 21:55:00|198233.3|197931.3|198304.7|198002.7|198309|198007|198215.7|197913.7|168
1624831200000|2021-06-27 22:00:00|198304|198002|198164.1|198014.1|198341.2|198094.3|198144.4|197913.8|623
1624831500000|2021-06-27 22:05:00|198164.2|198014.2|198111.8|197961.8|198236|198046.8|198107.4|197902.6|618
1624831800000|2021-06-27 22:10:00|198108.7|197958.7|198155|198005|198210.2|198008.1|198100.2|197895.1|550
1624832100000|2021-06-27 22:15:00|198193.1|197930.8|198123.4|197973.4|198201.2|198008.1|198101.8|197908.1|221
1624832400000|2021-06-27 22:20:00|198114.4|197964.4|198123.6|197973.6|198206|198010.8|198090.1|197940.1|231
1624832700000|2021-06-27 22:25:00|198124.4|197974.4|198124.5|197974.5|198139.8|197989.8|198096.3|197946.3|230
1624833000000|2021-06-27 22:30:00|198139.6|197989.6|198193.9|198043.9|198203.3|198053.3|198109.6|197959.6|315
1624833300000|2021-06-27 22:35:00|198190.3|198040.3|198225.1|198075.1|198259.8|198109.8|198183.4|198033.4|307
1624833600000|2021-06-27 22:40:00|198225.7|198075.7|198339.8|198189.8|198400.5|198216|198223.4|198073.4|313
1624833900000|2021-06-27 22:45:00|198341.3|198191.3|198393.3|198243.3|198414.1|198264.1|198313.3|198163.3|442
1624834200000|2021-06-27 22:50:00|198395.1|198245.1|198351.1|198201.1|198430|198265.4|198349.8|198160|304
1624834500000|2021-06-27 22:55:00|198351.4|198201.4|198355.9|198205.9|198363|198213|198346.4|198196.4|311
1624834800000|2021-06-27 23:00:00|198339.6|198189.6|198345.3|198195.3|198350.4|198200.4|198318.5|198168.5|323
1624835100000|2021-06-27 23:05:00|198344.8|198194.8|198338.3|198188.3|198357.2|198207.2|198317.5|198167.5|338
1624835400000|2021-06-27 23:10:00|198338.2|198188.2|198317.5|198167.5|198358.3|198208.3|198312.5|198162.5|335
1624835700000|2021-06-27 23:15:00|198316.2|198166.2|198353.8|198203.8|198371.2|198221.2|198300.9|198150.9|366
1624836000000|2021-06-27 23:20:00|198354.7|198204.7|198366.5|198216.5|198387.4|198237.4|198343.2|198193.2|326
1624836300000|2021-06-27 23:25:00|198360.9|198210.9|198378.1|198228.1|198404.8|198254.8|198342.9|198192.9|427
1624836600000|2021-06-27 23:30:00|198377.2|198227.2|198446|198296|198481.8|198331.8|198377.2|198227.2|427
1624836900000|2021-06-27 23:35:00|198442|198292|198404.5|198254.5|198451.2|198301.2|198384.5|198234.5|338
1624837200000|2021-06-27 23:40:00|198404.4|198254.4|198387.3|198237.3|198417.5|198267.5|198367.7|198217.7|315
1624837500000|2021-06-27 23:45:00|198387.1|198237.1|198320.2|198170.2|198421|198271|198316.8|198166.8|384
1624837800000|2021-06-27 23:50:00|198320.1|198170.1|198341|198191|198355.8|198205.8|198307.1|198157.1|430
1624838100000|2021-06-27 23:55:00|198335.1|198185.1|198309.4|198159.4|198347.3|198197.3|198294|198144|460
1624838400000|2021-06-28 00:00:00|198311.8|198161.8|198448.5|198298.5|198465.3|198315.3|198310.3|198160.3|704
1624838700000|2021-06-28 00:05:00|198448.9|198298.9|198439.8|198289.8|198495.3|198345.3|198425.9|198275.9|547
1624839000000|2021-06-28 00:10:00|198440.9|198290.9|198429.7|198279.7|198452.5|198302.5|198392.7|198242.7|484
1624839300000|2021-06-28 00:15:00|198426.9|198276.9|198351.1|198201.1|198437.7|198287.7|198310.2|198160.2|505
1624839600000|2021-06-28 00:20:00|198351|198201|198363.7|198213.7|198375.4|198225.4|198320.6|198170.6|430
1624839900000|2021-06-28 00:25:00|198364.7|198214.7|198327.1|198177.1|198365.3|198215.3|198284.7|198134.7|515
1624840200000|2021-06-28 00:30:00|198327.9|198177.9|198345.9|198195.9|198367.8|198217.8|198327.9|198177.9|462
1624840500000|2021-06-28 00:35:00|198346.4|198196.4|198308.2|198158.2|198349.1|198199.1|198306.4|198156.4|373
1624840800000|2021-06-28 00:40:00|198308.8|198158.8|198356.3|198206.3|198358.9|198208.9|198289.3|198139.3|448
1624841100000|2021-06-28 00:45:00|198356|198206|198339.7|198189.7|198360.5|198210.5|198316.9|198166.9|594
1624841400000|2021-06-28 00:50:00|198337.8|198187.8|198261|198111|198354.5|198204.5|198254.2|198104.2|595
1624841700000|2021-06-28 00:55:00|198259.6|198109.6|198170.2|198020.2|198298.2|198148.2|198155.2|198005.2|670
1624842000000|2021-06-28 01:00:00|198164|198014|198235|198085|198267.1|198117.1|198164|198014|520
1624842300000|2021-06-28 01:05:00|198232.1|198082.1|198155.4|198005.4|198251.3|198101.3|198144.5|197994.5|563
1624842600000|2021-06-28 01:10:00|198155.9|198005.9|198184.9|198034.9|198209.9|198059.9|198145.1|197995.1|414
1624842900000|2021-06-28 01:15:00|198187.5|198037.5|198211.8|198061.8|198213|198063|198167.5|198017.5|477
1624843200000|2021-06-28 01:20:00|198212.3|198062.3|198263.4|198113.4|198277.1|198127.1|198188|198038|579
1624843500000|2021-06-28 01:25:00|198262.7|198112.7|198435|198285|198441|198291|198258.8|198108.8|601
1624843800000|2021-06-28 01:30:00|198434.9|198284.9|198446.1|198296.1|198454.6|198304.6|198399.6|198249.6|625
1624844100000|2021-06-28 01:35:00|198445.4|198295.4|198469.7|198319.7|198500.7|198350.7|198413.3|198263.3|617
1624844400000|2021-06-28 01:40:00|198470.9|198320.9|198435.3|198285.3|198471.9|198321.9|198414.9|198264.9|558
1624844700000|2021-06-28 01:45:00|198445.2|198295.2|198418.5|198268.5|198446|198296|198401.7|198251.7|476
1624845000000|2021-06-28 01:50:00|198417.4|198267.4|198381.8|198231.8|198420.3|198270.3|198378.3|198228.3|452
1624845300000|2021-06-28 01:55:00|198381.1|198231.1|198438|198288|198449.5|198299.5|198381.1|198231.1|591
1624845600000|2021-06-28 02:00:00|198436.7|198286.7|198454.8|198304.8|198465.9|198315.9|198411.5|198261.5|524
1624845900000|2021-06-28 02:05:00|198454|198304|198477.9|198327.9|198496.6|198346.6|198416.5|198266.5|588
1624846200000|2021-06-28 02:10:00|198477.5|198327.5|198548.2|198398.2|198557|198407|198453.7|198303.7|586
1624846500000|2021-06-28 02:15:00|198548.7|198398.7|198512.7|198362.7|198559.8|198409.8|198510.8|198360.8|508
1624846800000|2021-06-28 02:20:00|198513|198363|198492.4|198342.4|198518.2|198368.2|198478.7|198328.7|429
1624847100000|2021-06-28 02:25:00|198493.9|198343.9|198480.9|198330.9|198504|198354|198464.4|198314.4|363
1624847400000|2021-06-28 02:30:00|198481.2|198331.2|198445.6|198295.6|198498.3|198348.3|198426.1|198276.1|469
1624847700000|2021-06-28 02:35:00|198444.6|198294.6|198482.5|198332.5|198496.9|198346.9|198440|198290|500
1624848000000|2021-06-28 02:40:00|198486.8|198336.8|198470.6|198320.6|198487|198337|198463.5|198313.5|444
1624848300000|2021-06-28 02:45:00|198469.9|198319.9|198455.7|198305.7|198503.3|198383.2|198433.2|198301.8|405
1624848600000|2021-06-28 02:50:00|198456.4|198306.4|198470.4|198320.4|198477.3|198327.3|198450.7|198300.7|385
1624848900000|2021-06-28 02:55:00|198470.6|198320.6|198464.8|198314.8|198492.6|198342.6|198431.8|198281.8|463
1624849200000|2021-06-28 03:00:00|198467.3|198317.3|198492.2|198342.2|198505.5|198355.5|198465.7|198315.7|437
1624849500000|2021-06-28 03:05:00|198493.5|198343.5|198455.8|198305.8|198500|198350|198451.5|198301.5|457
1624849800000|2021-06-28 03:10:00|198456.6|198306.6|198446.9|198296.9|198462.4|198312.4|198423.1|198273.1|474
1624850100000|2021-06-28 03:15:00|198447.2|198297.2|198449.3|198299.3|198455.2|198305.2|198428.5|198278.5|406
1624850400000|2021-06-28 03:20:00|198450.5|198300.5|198440.9|198290.9|198457.3|198307.3|198438.3|198288.3|376
1624850700000|2021-06-28 03:25:00|198441|198291|198493.9|198343.9|198503.2|198353.2|198439.4|198289.4|336
1624851000000|2021-06-28 03:30:00|198494|198344|198465|198315|198505.1|198355.1|198463.9|198313.9|393
1624851300000|2021-06-28 03:35:00|198466.2|198316.2|198435.2|198285.2|198474.7|198324.7|198429.7|198279.7|418
1624851600000|2021-06-28 03:40:00|198434.6|198284.6|198429.2|198279.2|198447.1|198297.1|198413.5|198263.5|383
1624851900000|2021-06-28 03:45:00|198429.4|198279.4|198443.9|198293.9|198460.1|198310.1|198419.1|198269.1|443
1624852200000|2021-06-28 03:50:00|198443.6|198293.6|198438.6|198288.6|198475.9|198325.9|198437.6|198287.6|405
1624852500000|2021-06-28 03:55:00|198436.7|198286.7|198421.2|198271.2|198445.5|198295.5|198418.3|198268.3|383
1624852800000|2021-06-28 04:00:00|198421.1|198271.1|198398.9|198248.9|198427.5|198277.5|198397.2|198247.2|325
1624853100000|2021-06-28 04:05:00|198398.4|198248.4|198404.2|198254.2|198413.3|198263.3|198391.3|198241.3|264
1624853400000|2021-06-28 04:10:00|198404.9|198254.9|198417.6|198267.6|198433.5|198283.5|198401.7|198251.7|343
1624853700000|2021-06-28 04:15:00|198419.4|198269.4|198452.3|198302.3|198454.1|198304.1|198417|198267|320
1624854000000|2021-06-28 04:20:00|198452.1|198302.1|198418.7|198268.7|198457.9|198307.9|198415|198265|336
1624854300000|2021-06-28 04:25:00|198417.6|198267.6|198424.1|198274.1|198426.1|198276.1|198412.5|198262.5|293
1624854600000|2021-06-28 04:30:00|198424.6|198274.6|198434.8|198284.8|198451.6|198301.6|198417.4|198267.4|438
1624854900000|2021-06-28 04:35:00|198435.1|198285.1|198402.5|198252.5|198436.2|198286.2|198401.5|198251.5|274
1624855200000|2021-06-28 04:40:00|198402.7|198252.7|198400.4|198250.4|198418.8|198268.8|198393.9|198243.9|261
1624855500000|2021-06-28 04:45:00|198400.9|198250.9|198390.9|198240.9|198402.9|198252.9|198385.7|198235.7|266
1624855800000|2021-06-28 04:50:00|198391.5|198241.5|198374.6|198224.6|198396.7|198246.7|198369.8|198219.8|315
1624856100000|2021-06-28 04:55:00|198374.7|198224.7|198382.4|198232.4|198399.6|198249.6|198358.1|198208.1|343
1624856400000|2021-06-28 05:00:00|198382.2|198232.2|198382.1|198232.1|198405.3|198255.3|198367.3|198217.3|491
1624856700000|2021-06-28 05:05:00|198382.2|198232.2|198357.6|198207.6|198386|198236|198351.6|198201.6|539
1624857000000|2021-06-28 05:10:00|198359.6|198209.6|198353.3|198203.3|198367.1|198217.1|198336.5|198186.5|532
1624857300000|2021-06-28 05:15:00|198354.1|198204.1|198350.7|198200.7|198360.4|198210.4|198344|198194|517
1624857600000|2021-06-28 05:20:00|198352.5|198202.5|198350.1|198200.1|198364.8|198214.8|198344.9|198194.9|454
1624857900000|2021-06-28 05:25:00|198349.5|198199.5|198277.6|198127.6|198361.3|198211.3|198271.3|198121.3|422
1624858200000|2021-06-28 05:30:00|198276.6|198126.6|198285.4|198135.4|198287|198137|198252.1|198102.1|549
1624858500000|2021-06-28 05:35:00|198286.3|198136.3|198341.4|198191.4|198357|198207|198279.3|198129.3|509
1624858800000|2021-06-28 05:40:00|198342.1|198192.1|198357.4|198207.4|198365.4|198215.4|198333.9|198183.9|459
1624859100000|2021-06-28 05:45:00|198357.7|198207.7|198331.6|198181.6|198362.3|198212.3|198309.5|198159.5|503
1624859400000|2021-06-28 05:50:00|198330.9|198180.9|198362|198212|198363.2|198213.2|198309.5|198159.5|534
1624859700000|2021-06-28 05:55:00|198363.3|198213.3|198347.7|198197.7|198365.2|198215.2|198327.1|198177.1|528
1624860000000|2021-06-28 06:00:00|198317.9|198167.9|198417.7|198267.7|198505.3|198355.3|198297.5|198147.5|909
1624860300000|2021-06-28 06:05:00|198416.4|198266.4|198433.1|198283.1|198445|198295|198373.1|198223.1|873
1624860600000|2021-06-28 06:10:00|198433.6|198283.6|198404.2|198254.2|198455|198305|198378.4|198228.4|831
1624860900000|2021-06-28 06:15:00|198403.8|198253.8|198377|198227|198426.5|198276.5|198359.2|198209.2|856
1624861200000|2021-06-28 06:20:00|198379.6|198229.6|198365.9|198215.9|198394.8|198244.8|198332.6|198182.6|835
1624861500000|2021-06-28 06:25:00|198366.5|198216.5|198194.5|198044.5|198366.7|198216.7|198184.8|198034.8|865
1624861800000|2021-06-28 06:30:00|198203.8|198053.8|198322.9|198172.9|198331.4|198181.4|198203.8|198053.8|788
1624862100000|2021-06-28 06:35:00|198320|198170|198225.2|198075.2|198328.6|198178.6|198217.1|198067.1|788
1624862400000|2021-06-28 06:40:00|198224.8|198074.8|198261.7|198111.7|198292.2|198142.2|198179.1|198029.1|837
1624862700000|2021-06-28 06:45:00|198260.1|198110.1|198183.1|198033.1|198287.3|198137.3|198175.9|198025.9|813
1624863000000|2021-06-28 06:50:00|198184.3|198034.3|198091.1|197941.1|198187.5|198037.5|198059.5|197909.5|896
1624863300000|2021-06-28 06:55:00|198092.9|197942.9|198092.1|197942.1|198105.2|197955.2|198040.5|197890.5|881
1624863600000|2021-06-28 07:00:00|198092.6|197942.6|198003.2|197853.2|198181.4|198031.4|197980.6|197830.6|965
1624863900000|2021-06-28 07:05:00|198003.4|197853.4|198007.4|197857.4|198071.2|197921.2|197979.9|197829.9|887
1624864200000|2021-06-28 07:10:00|198008.5|197858.5|198004.1|197854.1|198113|197963|197988.6|197838.6|921
1624864500000|2021-06-28 07:15:00|198003.6|197853.6|197923.8|197773.8|198005|197855|197904.4|197754.4|853
1624864800000|2021-06-28 07:20:00|197923.4|197773.4|197958|197808|197989.1|197839.1|197878.8|197728.8|784
1624865100000|2021-06-28 07:25:00|197957.7|197807.7|198026.2|197876.2|198037.8|197887.8|197914.9|197764.9|788
1624865400000|2021-06-28 07:30:00|198025.2|197875.2|198017.6|197867.6|198048.8|197898.8|198013.7|197863.7|609
1624865700000|2021-06-28 07:35:00|198015.5|197865.5|198166.3|198016.3|198199.7|198049.7|197985.2|197835.2|759
1624866000000|2021-06-28 07:40:00|198166.4|198016.4|198196|198046|198217.3|198067.3|198159.8|198009.8|713
1624866300000|2021-06-28 07:45:00|198193.2|198043.2|198240.6|198090.6|198256|198140.1|198177.8|198043.2|805
1624866600000|2021-06-28 07:50:00|198242.1|198092.1|198249|198099|198252.7|198102.7|198185.9|198035.9|724
1624866900000|2021-06-28 07:55:00|198248.8|198098.8|198269.6|198119.6|198278.7|198128.7|198156.6|198006.6|886
1624867200000|2021-06-28 08:00:00|198269.4|198119.4|198202|198052|198278.3|198128.3|198183.2|198033.2|871
1624867500000|2021-06-28 08:05:00|198206|198056|198404.8|198254.8|198418.7|198268.7|198199.3|198049.3|847
1624867800000|2021-06-28 08:10:00|198403.3|198253.3|198416.7|198266.7|198425.5|198275.5|198372.9|198222.9|835
1624868100000|2021-06-28 08:15:00|198415.9|198265.9|198563.2|198413.2|198574.5|198424.5|198394.7|198244.7|877
1624868400000|2021-06-28 08:20:00|198562|198412|198571.3|198421.3|198623.9|198473.9|198528.7|198378.7|872
1624868700000|2021-06-28 08:25:00|198570.3|198420.3|198599.2|198449.2|198664.9|198514.9|198533.7|198383.7|821
1624869000000|2021-06-28 08:30:00|198598.6|198448.6|198523.5|198373.5|198686.3|198538.7|198523.5|198373.5|819
1624869300000|2021-06-28 08:35:00|198522.4|198372.4|198548.3|198398.3|198590.2|198465.9|198483.6|198333.6|859
1624869600000|2021-06-28 08:40:00|198547.1|198397.1|198642.5|198492.5|198664.6|198514.6|198500.4|198350.4|759
1624869900000|2021-06-28 08:45:00|198642.2|198492.2|198551.2|198401.2|198649.9|198499.9|198481.1|198364.1|883
1624870200000|2021-06-28 08:50:00|198552.1|198402.1|198567.3|198417.3|198621.9|198479.4|198520.5|198398.5|848
1624870500000|2021-06-28 08:55:00|198565.8|198415.8|198523.5|198373.5|198565.8|198427.1|198471.4|198362.8|829
1624870800000|2021-06-28 09:00:00|198529.3|198379.3|198541.2|198391.2|198561.3|198458.7|198470.3|198320.3|851
1624871100000|2021-06-28 09:05:00|198540.3|198390.3|198477.8|198327.8|198542.1|198419|198454.2|198312|818
1624871400000|2021-06-28 09:10:00|198478|198328|198698.1|198548.1|198706|198556|198474.6|198324.6|873
1624871700000|2021-06-28 09:15:00|198699|198549|198802.7|198652.7|198816.1|198711.1|198682.8|198532.8|809
1624872000000|2021-06-28 09:20:00|198802.4|198652.4|198868.4|198718.4|198881.4|198766.2|198704.6|198577.2|672
1624872300000|2021-06-28 09:25:00|198867.7|198717.7|198884.4|198734.4|198909.2|198789|198802.1|198685.4|782
1624872600000|2021-06-28 09:30:00|198865.4|198715.4|198949.3|198799.3|198979.7|198868.6|198786.5|198636.5|881
1624872900000|2021-06-28 09:35:00|198952.8|198802.8|198846.2|198696.2|198993.2|198843.2|198832.4|198682.4|885
1624873200000|2021-06-28 09:40:00|198845.1|198695.1|198867.1|198717.1|198894.2|198744.2|198824.8|198674.8|935
1624873500000|2021-06-28 09:45:00|198867.5|198717.5|198917.6|198767.6|198947.1|198844|198805.1|198691.3|750
1624873800000|2021-06-28 09:50:00|198919.4|198769.4|198811.1|198661.1|198964.4|198852.6|198748.2|198598.2|870
1624874100000|2021-06-28 09:55:00|198824.3|198674.3|198773.2|198623.2|198824.3|198678.5|198725.2|198622.6|809
1624874400000|2021-06-28 10:00:00|198721|198671|198613.7|198463.7|198765.8|198671|198570|198420|766
1624874700000|2021-06-28 10:05:00|198629.6|198479.6|198554.1|198404.1|198640.4|198490.4|198521.2|198371.2|904
1624875000000|2021-06-28 10:10:00|198554.2|198404.2|198637.6|198487.6|198648.6|198498.6|198494.6|198373.7|886
1624875300000|2021-06-28 10:15:00|198637.5|198487.5|198715.9|198565.9|198727.1|198577.1|198616.1|198466.1|801
1624875600000|2021-06-28 10:20:00|198716.5|198566.5|198624.2|198474.2|198717.1|198576.5|198611.6|198461.6|658
1624875900000|2021-06-28 10:25:00|198623.9|198473.9|198605.6|198455.6|198623.9|198487.6|198535.2|198409.5|853
1624876200000|2021-06-28 10:30:00|198604.5|198454.5|198568.3|198418.3|198612.3|198462.3|198470.6|198368.1|808
1624876500000|2021-06-28 10:35:00|198571.7|198421.7|198682.7|198532.7|198713.5|198563.5|198566.6|198416.6|819
1624876800000|2021-06-28 10:40:00|198679.9|198529.9|198690.5|198540.5|198693.2|198543.2|198655.4|198505.4|914
1624877100000|2021-06-28 10:45:00|198692.8|198542.8|198741.3|198591.3|198764.1|198659.3|198652.6|198537.5|823
1624877400000|2021-06-28 10:50:00|198739.3|198589.3|198785.6|198635.6|198839.3|198689.3|198694.6|198584.2|711
1624877700000|2021-06-28 10:55:00|198788.7|198638.7|198789|198639|198807.9|198692.8|198703.9|198565.3|859
1624878000000|2021-06-28 11:00:00|198779.2|198629.2|198756.8|198606.8|198784.5|198662.7|198695.5|198588.2|874
1624878300000|2021-06-28 11:05:00|198757|198607|198704.8|198554.8|198766.3|198662.5|198650.1|198551.1|842
1624878600000|2021-06-28 11:10:00|198703.7|198553.7|198620.2|198570.2|198717.2|198615.5|198579.3|198475.2|843
1624878900000|2021-06-28 11:15:00|198670.6|198520.6|198706.7|198556.7|198753.5|198650.4|198609.4|198509.5|728
1624879200000|2021-06-28 11:20:00|198706.2|198556.2|198687.2|198537.2|198744.6|198640.5|198632.2|198521.3|775
1624879500000|2021-06-28 11:25:00|198687.3|198537.3|198886.5|198736.5|198891.6|198741.6|198635.7|198536.7|958
1624879800000|2021-06-28 11:30:00|198885.7|198735.7|198811.8|198661.8|198952.4|198856.8|198781.4|198659.8|972
1624880100000|2021-06-28 11:35:00|198810.7|198660.7|198626.5|198476.5|198810.7|198702.6|198564.5|198464.8|915
1624880400000|2021-06-28 11:40:00|198626.8|198476.8|198781.9|198631.9|198786.9|198636.9|198596.4|198475.9|951
1624880700000|2021-06-28 11:45:00|198781.2|198631.2|198954.4|198804.4|198961.5|198845.1|198728.9|198625.2|912
1624881000000|2021-06-28 11:50:00|198954|198804|199022.8|198972.8|199073.1|198978.1|198857.2|198753.6|876
1624881300000|2021-06-28 11:55:00|199024.5|198974.5|198749.6|198599.6|199081|198980.6|198745.3|198595.3|965
1624881600000|2021-06-28 12:00:00|198742.1|198592.1|198938|198788|198974.5|198824.5|198640.5|198490.5|1020
1624881900000|2021-06-28 12:05:00|198932.7|198782.7|198877.1|198727.1|199004|198897.4|198821.3|198673.9|919
1624882200000|2021-06-28 12:10:00|198891.7|198741.7|198737.1|198587.1|198901.4|198756.7|198684.6|198551.5|883
1624882500000|2021-06-28 12:15:00|198736|198586|198746.8|198596.8|198810.8|198706.5|198564.8|198414.8|946
1624882800000|2021-06-28 12:20:00|198719|198569|198568.8|198418.8|198719|198609.5|198566.4|198416.4|991
1624883100000|2021-06-28 12:25:00|198566.5|198416.5|198553.2|198403.2|198682.4|198532.4|198487.6|198386.5|983
1624883400000|2021-06-28 12:30:00|198548.3|198398.3|198665.2|198515.2|198669.2|198526.1|198461|198331.6|924
1624883700000|2021-06-28 12:35:00|198665.9|198515.9|198601.9|198451.9|198731.2|198626.9|198574.1|198424.1|982
1624884000000|2021-06-28 12:40:00|198600.8|198450.8|198653.6|198503.6|198720|198616.8|198558.4|198424.2|1018
1624884300000|2021-06-28 12:45:00|198653.4|198503.4|198616.6|198466.6|198667.2|198561.2|198547.9|198417.4|980
1624884600000|2021-06-28 12:50:00|198616.7|198466.7|198538.8|198388.8|198639.4|198515.7|198451.9|198351.5|958
1624884900000|2021-06-28 12:55:00|198494.4|198444.4|198543|198393|198593|198492.9|198400.4|198292.9|986
1624885200000|2021-06-28 13:00:00|198545.7|198395.7|198387.5|198237.5|198566.1|198424.4|198281.8|198174.8|949
1624885500000|2021-06-28 13:05:00|198387.3|198237.3|198390|198240|198399.2|198277.9|198277.8|198160|868
1624885800000|2021-06-28 13:10:00|198390.7|198240.7|198401.2|198251.2|198475.7|198355.4|198279.5|198176.8|933
1624886100000|2021-06-28 13:15:00|198405.7|198255.7|198390.4|198240.4|198424.9|198332.5|198236.1|198086.1|992
1624886400000|2021-06-28 13:20:00|198389|198239|198365.3|198215.3|198399.7|198295|198214.2|198109.8|1019
1624886700000|2021-06-28 13:25:00|198369|198219|198552.8|198402.8|198553.3|198453.9|198318.6|198204.4|798
1624887000000|2021-06-28 13:30:00|198483.1|198433.1|198497.5|198447.5|198605.7|198528.2|198412.7|198306.2|769
1624887300000|2021-06-28 13:35:00|198499.2|198449.2|198333.1|198183.1|198541.7|198449.9|198215.2|198108.1|780
1624887600000|2021-06-28 13:40:00|198333.2|198183.2|198377.5|198327.5|198551|198451.3|198238.9|198141.6|778
1624887900000|2021-06-28 13:45:00|198375.1|198325.1|198375.9|198325.9|198473.5|198356|198277.6|198177.6|764
1624888200000|2021-06-28 13:50:00|198377.4|198327.4|198494.4|198344.4|198556.3|198448.5|198376.6|198269.1|978
1624888500000|2021-06-28 13:55:00|198493.8|198343.8|198506.3|198356.3|198594.4|198490.3|198381.4|198307.3|1037
1624888800000|2021-06-28 14:00:00|198459.7|198409.7|198380.7|198230.7|198504|198409.7|198305.6|198188.7|1066
1624889100000|2021-06-28 14:05:00|198380.6|198230.6|198367.9|198217.9|198427.5|198320.5|198276.7|198148.8|1063
1624889400000|2021-06-28 14:10:00|198368.5|198218.5|198458.7|198408.7|198511.9|198410.5|198304.3|198206.4|1054
1624889700000|2021-06-28 14:15:00|198455.7|198405.7|198296.6|198146.6|198530.9|198420.1|198201.8|198095.4|1056
1624890000000|2021-06-28 14:20:00|198293.8|198143.8|198285.8|198135.8|198357.6|198254.9|198201.1|198107.4|1007
1624890300000|2021-06-28 14:25:00|198285.5|198135.5|198437.3|198287.3|198444.2|198294.2|198239|198135.5|982
1624890600000|2021-06-28 14:30:00|198439.5|198289.5|198295.5|198145.5|198505.4|198355.4|198159.2|198026|985
1624890900000|2021-06-28 14:35:00|198250.8|198200.8|198248.7|198198.7|198400.4|198266.5|198207.5|198117.4|969
1624891200000|2021-06-28 14:40:00|198246.5|198196.5|198152.8|198002.8|198292.9|198197|198086.5|197961|945
1624891500000|2021-06-28 14:45:00|198091.5|198041.5|198107.1|197957.1|198192|198052.9|197999.7|197917.9|985
1624891800000|2021-06-28 14:50:00|198106.5|197956.5|197860.6|197710.6|198168.3|198065.7|197847.7|197697.7|1003
1624892100000|2021-06-28 14:55:00|197859.6|197709.6|197839.1|197789.1|197959.2|197856.4|197805.8|197703.3|979
1624892400000|2021-06-28 15:00:00|197884.6|197734.6|197817.9|197667.9|197900.3|197834.5|197742.1|197666.3|927
1624892700000|2021-06-28 15:05:00|197767.6|197717.6|197601.8|197551.8|197825.1|197727.1|197546.1|197445.3|866
1624893000000|2021-06-28 15:10:00|197602.1|197552.1|197655.7|197505.7|197702.1|197595.9|197564.7|197464.3|882
1624893300000|2021-06-28 15:15:00|197655.8|197505.8|197717.6|197667.6|197788|197685.6|197565.8|197471.3|826
1624893600000|2021-06-28 15:20:00|197718.6|197668.6|197776.6|197726.6|197857.9|197761.4|197657.1|197586.5|847
1624893900000|2021-06-28 15:25:00|197775.4|197725.4|197951.2|197801.2|197968.6|197844.4|197725.8|197636.1|762
1624894200000|2021-06-28 15:30:00|197952|197802|197856.8|197806.8|198008|197903.6|197777.3|197701.6|879
1624894500000|2021-06-28 15:35:00|197846.7|197796.7|197731.2|197681.2|197846.7|197796.7|197693.6|197623.1|829
1624894800000|2021-06-28 15:40:00|197730.9|197680.9|197896.9|197746.9|197931.2|197814.9|197714|197631.7|838
1624895100000|2021-06-28 15:45:00|197904.1|197754.1|197918.2|197868.2|197990.9|197892|197843.5|197740.7|832
1624895400000|2021-06-28 15:50:00|197922.3|197872.3|197955.6|197805.6|197986.2|197898.8|197837.4|197768.8|837
1624895700000|2021-06-28 15:55:00|197957.5|197807.5|197854.6|197804.6|197967.4|197868.1|197832.8|197755.8|854
1624896000000|2021-06-28 16:00:00|197854|197804|197928.7|197878.7|197977.8|197885.8|197851.5|197758|814
1624896300000|2021-06-28 16:05:00|197929.5|197879.5|198127.6|198077.6|198138.5|198088.5|197927.7|197877.7|756
1624896600000|2021-06-28 16:10:00|198128.2|198078.2|198039.6|197989.6|198245.2|198156.9|198039.6|197940.5|827
1624896900000|2021-06-28 16:15:00|198041.4|197991.4|198232.8|198082.8|198235.2|198119.1|198041.4|197956.9|810
1624897200000|2021-06-28 16:20:00|198230.4|198080.4|198347.3|198297.3|198422.8|198322.4|198186.3|198080.2|816
1624897500000|2021-06-28 16:25:00|198348|198298|198368.9|198318.9|198422.9|198359.2|198305.8|198221|859
1624897800000|2021-06-28 16:30:00|198376.6|198326.6|198250.2|198200.2|198403|198353|198245|198172.8|942
1624898100000|2021-06-28 16:35:00|198251.6|198201.6|198221.3|198171.3|198256.8|198203.9|198114.3|198008.4|869
1624898400000|2021-06-28 16:40:00|198224.4|198174.4|198241.1|198191.1|198328.4|198235.8|198218|198135.6|750
1624898700000|2021-06-28 16:45:00|198240.1|198190.1|198262|198212|198350.7|198250.9|198222.2|198140.9|759
1624899000000|2021-06-28 16:50:00|198261.6|198211.6|198353.8|198303.8|198360.9|198310.9|198177.7|198078.2|807
1624899300000|2021-06-28 16:55:00|198354.3|198304.3|198300.4|198150.4|198405.3|198304.4|198207.1|198115.1|828
1624899600000|2021-06-28 17:00:00|198301.6|198151.6|198281.6|198231.6|198340.4|198240.5|198219.1|198119.3|798
1624899900000|2021-06-28 17:05:00|198281.5|198231.5|198287.2|198237.2|198340.8|198243.9|198198.1|198103.3|809
1624900200000|2021-06-28 17:10:00|198289.7|198239.7|198285.5|198235.5|198365.5|198279.6|198196.6|198101.5|816
1624900500000|2021-06-28 17:15:00|198290.1|198240.1|198217.3|198067.3|198376.7|198276.7|198193.6|198063.6|666
1624900800000|2021-06-28 17:20:00|198218.7|198068.7|198125.5|198075.5|198261.1|198158.1|198125.5|198020.1|794
1624901100000|2021-06-28 17:25:00|198124.9|198074.9|198128.1|198078.1|198221.5|198161.6|198112.5|198006.7|870
1624901400000|2021-06-28 17:30:00|198127.5|198077.5|198043.5|197993.5|198195.6|198097.4|198036.3|197974.4|820
1624901700000|2021-06-28 17:35:00|198043.6|197993.6|198007.3|197957.3|198088.3|197993.6|197931.9|197858.5|849
1624902000000|2021-06-28 17:40:00|198006.9|197956.9|197967|197917|198013.1|197963.1|197943.8|197893.8|865
1624902300000|2021-06-28 17:45:00|197962.7|197912.7|198007.9|197957.9|198063.3|197985.5|197943.6|197854|850
1624902600000|2021-06-28 17:50:00|198007.8|197957.8|198174|198124|198174.8|198124|197991.5|197941.5|761
1624902900000|2021-06-28 17:55:00|198178.2|198128.2|198095.5|198045.5|198231.1|198128.2|198090.1|198040.1|800
1624903200000|2021-06-28 18:00:00|198095.4|198045.4|198207.3|198157.3|198254|198171.2|198094.2|198003.8|808
1624903500000|2021-06-28 18:05:00|198207.9|198157.9|198126.8|198076.8|198208.5|198158.5|198107.6|198017.7|875
1624903800000|2021-06-28 18:10:00|198127|198077|198206.2|198156.2|198260|198164|198117.7|198063.6|830
1624904100000|2021-06-28 18:15:00|198205.6|198155.6|198266.7|198116.7|198284.6|198189.4|198112.6|198051|775
1624904400000|2021-06-28 18:20:00|198266.9|198116.9|198156.9|198106.9|198296.1|198196.1|198144.7|198094.7|784
1624904700000|2021-06-28 18:25:00|198156.4|198106.4|198157.5|198107.5|198240.4|198138|198142.1|198056.9|733
1624905000000|2021-06-28 18:30:00|198155.7|198105.7|198223.2|198173.2|198235|198185|198139.7|198089.7|673
1624905300000|2021-06-28 18:35:00|198223.8|198173.8|198242.7|198192.7|198247.7|198197.7|198176.3|198075.8|723
1624905600000|2021-06-28 18:40:00|198242.9|198192.9|198200.2|198150.2|198315.6|198217.1|198160.8|198070.2|767
1624905900000|2021-06-28 18:45:00|198246.5|198096.5|198282.1|198232.1|198339.6|198237.8|198221.5|198091|699
1624906200000|2021-06-28 18:50:00|198281.6|198231.6|198200.1|198050.1|198294.2|198244.2|198149.1|198046.8|851
1624906500000|2021-06-28 18:55:00|198201.5|198051.5|198035.6|197985.6|198201.8|198101.5|198032.7|197982.7|864
1624906800000|2021-06-28 19:00:00|198034.6|197984.6|198207.1|198057.1|198252.4|198144.2|198033.2|197969.3|748
1624907100000|2021-06-28 19:05:00|198208.9|198058.9|198133.7|197983.7|198214.3|198108|198064|197957.3|596
1624907400000|2021-06-28 19:10:00|198133.9|197983.9|198174.6|198124.6|198224.5|198150.2|198060.8|197964.9|687
1624907700000|2021-06-28 19:15:00|198174.5|198124.5|198162|198112|198252.6|198148.3|198149.5|198052.6|672
1624908000000|2021-06-28 19:20:00|198162.7|198112.7|198137.1|197987.1|198233.1|198130.8|198073.5|197969.5|671
1624908300000|2021-06-28 19:25:00|198136.8|197986.8|198143.8|197993.8|198162.5|198057|198043.4|197939.1|629
1624908600000|2021-06-28 19:30:00|198094.1|198044.1|198115.6|198065.6|198165.6|198078.1|198071.3|197976.3|615
1624908900000|2021-06-28 19:35:00|198115.7|198065.7|198290.9|198140.9|198296.1|198191.6|198089.8|198009.3|695
1624909200000|2021-06-28 19:40:00|198291.4|198141.4|198311.5|198161.5|198340.1|198229.9|198231.5|198119.3|608
1624909500000|2021-06-28 19:45:00|198308|198158|198408.6|198258.6|198429.5|198326.4|198242.4|198141.6|698
1624909800000|2021-06-28 19:50:00|198410.4|198260.4|198297.9|198247.9|198410.4|198296.5|198253.4|198153.5|699
1624910100000|2021-06-28 19:55:00|198298.7|198248.7|198288.6|198238.6|198375.7|198287.5|198283.9|198178.5|679
1624910400000|2021-06-28 20:00:00|198350.6|198200.6|198349.8|198199.8|198372.1|198222.1|198325.3|198175.3|545
1624910700000|2021-06-28 20:05:00|198350|198200|198424.2|198274.2|198451|198348|198349.3|198199.3|446
1624911000000|2021-06-28 20:10:00|198420.2|198270.2|198380.5|198330.5|198459.7|198347.7|198361|198261.9|482
1624911300000|2021-06-28 20:15:00|198380.9|198330.9|198464.4|198314.4|198488.3|198372|198371.5|198253.9|453
1624911600000|2021-06-28 20:20:00|198465.2|198315.2|198476.7|198326.7|198492.7|198376.3|198413.3|198303.8|397
1624911900000|2021-06-28 20:25:00|198475.9|198325.9|198465.8|198315.8|198476.6|198352.9|198377.5|198260.8|409
1624912200000|2021-06-28 20:30:00|198465.9|198315.9|198409.9|198259.9|198465.9|198315.9|198401.9|198251.9|555
1624912500000|2021-06-28 20:35:00|198410.9|198260.9|198412.4|198262.4|198421.5|198271.5|198400.4|198250.4|468
1624912800000|2021-06-28 20:40:00|198413.1|198263.1|198410.3|198260.3|198421.1|198322.9|198369.6|198247.4|445
1624913100000|2021-06-28 20:45:00|198410|198260|198407.9|198257.9|198429.9|198279.9|198385.1|198235.1|370
1624913400000|2021-06-28 20:50:00|198410.3|198260.3|198361.8|198211.8|198424.4|198274.4|198343.1|198193.1|340
1624913700000|2021-06-28 20:55:00|198347.4|198197.4|198234.8|197937.8|198361.6|198211.6|198207.2|197910.2|362
1624914000000|2021-06-28 21:00:00|198230.1|197943.3|198287.4|198137.4|198308.9|198158.9|198209.2|197912.2|156
1624914300000|2021-06-28 21:05:00|198265.3|198115.3|198218|198068|198305.5|198155.5|198193.9|197979|208
1624914600000|2021-06-28 21:10:00|198216.3|198066.3|198287.2|198026.4|198319.9|198118.4|198134.2|197837.2|323
1624914900000|2021-06-28 21:15:00|198287.1|198027|198396.9|198099.9|198418.9|198121.9|198209.5|198027|307
1624915200000|2021-06-28 21:20:00|198393.5|198096.5|198377.7|198080.7|198427.5|198167.8|198196.2|197973.5|351
1624915500000|2021-06-28 21:25:00|198356.3|198059.3|198371.9|198074.9|198416.7|198126.4|198323.7|198026.7|131
1624915800000|2021-06-28 21:30:00|198402.5|198105.5|198359.4|198062.4|198421.3|198191.4|198340|198045.4|232
1624916100000|2021-06-28 21:35:00|198371|198074|198386.7|198089.7|198424|198209.5|198318.7|198021.7|146
1624916400000|2021-06-28 21:40:00|198382.2|198085.2|198383.1|198086.1|198417.2|198209.5|198311.3|198052.7|83
1624916700000|2021-06-28 21:45:00|198381.4|198084.4|198341.8|198044.8|198399.8|198205.6|198186.1|197889.1|436
1624917000000|2021-06-28 21:50:00|198313.9|198016.9|198335.7|198038.7|198368.7|198076.6|198226.6|197995.8|223
1624917300000|2021-06-28 21:55:00|198336.6|198039.6|198330.6|198056.6|198384.5|198136.9|198245.8|197992.4|181
1624917600000|2021-06-28 22:00:00|198323.1|198026.1|198312.4|198162.4|198401.1|198182.7|198262.2|197965.2|534
1624917900000|2021-06-28 22:05:00|198315.9|198165.9|198320.1|198170.1|198332.1|198182.1|198282|198132|531
1624918200000|2021-06-28 22:10:00|198316.6|198166.6|198353|198203|198356.4|198206.4|198309.8|198159.8|358
1624918500000|2021-06-28 22:15:00|198350|198200|198323|198173|198366.2|198216.2|198311.5|198161.5|527
1624918800000|2021-06-28 22:20:00|198323.9|198173.9|198339.8|198189.8|198341.7|198191.7|198307.3|198157.3|267
1624919100000|2021-06-28 22:25:00|198338.5|198188.5|198336.2|198186.2|198345.2|198195.2|198315.6|198165.6|235
1624919400000|2021-06-28 22:30:00|198332.7|198182.7|198318.6|198168.6|198335.5|198185.5|198276.8|198126.8|352
1624919700000|2021-06-28 22:35:00|198319.7|198169.7|198325.7|198175.7|198343.3|198193.3|198296.7|198146.7|232
1624920000000|2021-06-28 22:40:00|198324.5|198174.5|198326.7|198176.7|198336.8|198186.8|198301.9|198151.9|277
1624920300000|2021-06-28 22:45:00|198327.9|198177.9|198327.3|198177.3|198337.8|198187.8|198305.5|198155.5|200
1624920600000|2021-06-28 22:50:00|198331.9|198181.9|198320.9|198170.9|198347.5|198197.5|198300.1|198150.1|225
1624920900000|2021-06-28 22:55:00|198325.3|198175.3|198321.3|198171.3|198351.1|198201.1|198315.8|198165.8|308
1624921200000|2021-06-28 23:00:00|198327.3|198177.3|198337|198187|198342.6|198192.6|198324|198174|297
1624921500000|2021-06-28 23:05:00|198336.6|198186.6|198319.8|198169.8|198337.7|198187.7|198296.6|198146.6|315
1624921800000|2021-06-28 23:10:00|198319.3|198169.3|198318.2|198168.2|198329.4|198179.4|198305.7|198155.7|297
1624922100000|2021-06-28 23:15:00|198317.2|198167.2|198251.2|198101.2|198328.6|198178.6|198237.8|198087.8|313
1624922400000|2021-06-28 23:20:00|198250.6|198100.6|198258.4|198108.4|198266.6|198116.6|198230.3|198080.3|334
1624922700000|2021-06-28 23:25:00|198257|198107|198279.6|198129.6|198284.9|198134.9|198257|198107|289
1624923000000|2021-06-28 23:30:00|198282|198132|198271.5|198121.5|198289.5|198139.5|198257.2|198107.2|331
1624923300000|2021-06-28 23:35:00|198272.9|198122.9|198283.4|198133.4|198291.1|198141.1|198271.7|198121.7|281
1624923600000|2021-06-28 23:40:00|198281.7|198131.7|198285.3|198135.3|198296.7|198146.7|198273.8|198123.8|321
1624923900000|2021-06-28 23:45:00|198286.6|198136.6|198262.8|198112.8|198306.7|198156.7|198253|198103|353
1624924200000|2021-06-28 23:50:00|198264.9|198114.9|198276.9|198126.9|198286|198136|198258.2|198108.2|292
1624924500000|2021-06-28 23:55:00|198278.5|198128.5|198283.7|198133.7|198284.5|198134.5|198268.4|198118.4|230
1624924800000|2021-06-29 00:00:00|198283.4|198133.4|198214.1|198064.1|198283.4|198133.4|198170.5|198020.5|763
1624925100000|2021-06-29 00:05:00|198213.3|198063.3|198221.9|198071.9|198238.7|198088.7|198203.2|198053.2|639
1624925400000|2021-06-29 00:10:00|198220.1|198070.1|198241.3|198091.3|198250.3|198100.3|198211.1|198061.1|473
1624925700000|2021-06-29 00:15:00|198241|198091|198266.5|198116.5|198295.6|198145.6|198234.2|198084.2|476
1624926000000|2021-06-29 00:20:00|198266.4|198116.4|198283.2|198133.2|198287.4|198137.4|198246.3|198096.3|478
1624926300000|2021-06-29 00:25:00|198283|198133|198278.8|198128.8|198286.4|198136.4|198270.4|198120.4|390
1624926600000|2021-06-29 00:30:00|198277.3|198127.3|198266.6|198116.6|198278.7|198128.7|198251|198101|304
1624926900000|2021-06-29 00:35:00|198265.8|198115.8|198306.1|198156.1|198318.2|198168.2|198258.5|198108.5|431
1624927200000|2021-06-29 00:40:00|198305.2|198155.2|198177.9|198027.9|198305.7|198155.7|198175.3|198025.3|529
1624927500000|2021-06-29 00:45:00|198181|198031|198207|198057|198215.4|198065.4|198154.1|198004.1|627
1624927800000|2021-06-29 00:50:00|198206.9|198056.9|198226.9|198076.9|198231.9|198081.9|198163.5|198013.5|583
1624928100000|2021-06-29 00:55:00|198228.9|198078.9|198230.3|198080.3|198260.8|198110.8|198196.2|198046.2|631
1624928400000|2021-06-29 01:00:00|198228.5|198078.5|198232.8|198082.8|198257.8|198107.8|198225.3|198075.3|589
1624928700000|2021-06-29 01:05:00|198234.9|198084.9|198199.8|198049.8|198245.5|198095.5|198187.7|198037.7|576
1624929000000|2021-06-29 01:10:00|198199|198049|198259.8|198109.8|198267|198117|198199|198049|504
1624929300000|2021-06-29 01:15:00|198259.7|198109.7|198206.7|198056.7|198285|198135|198185.1|198035.1|598
1624929600000|2021-06-29 01:20:00|198206.6|198056.6|198239.6|198089.6|198257.4|198107.4|198191.8|198041.8|510
1624929900000|2021-06-29 01:25:00|198240.4|198090.4|198233.7|198083.7|198250.9|198100.9|198191.3|198041.3|587
1624930200000|2021-06-29 01:30:00|198233.6|198083.6|198274.5|198124.5|198274.7|198124.7|198227.8|198077.8|634
1624930500000|2021-06-29 01:35:00|198272.1|198122.1|198270.1|198120.1|198290.1|198140.1|198255.2|198105.2|524
1624930800000|2021-06-29 01:40:00|198270.3|198120.3|198277.3|198127.3|198288.2|198138.2|198268.1|198118.1|653
1624931100000|2021-06-29 01:45:00|198276.7|198126.7|198279.8|198129.8|198283.6|198133.6|198252.9|198102.9|591
1624931400000|2021-06-29 01:50:00|198280.1|198130.1|198281.3|198131.3|198285.6|198135.6|198267.9|198117.9|537
1624931700000|2021-06-29 01:55:00|198282.1|198132.1|198282.7|198132.7|198294.8|198144.8|198265.4|198115.4|572
1624932000000|2021-06-29 02:00:00|198283.4|198133.4|198359.3|198209.3|198360.1|198210.1|198283|198133|362
1624932300000|2021-06-29 02:05:00|198358.9|198208.9|198395|198245|198413|198263|198355|198205|570
1624932600000|2021-06-29 02:10:00|198395.1|198245.1|198392.5|198242.5|198407.9|198257.9|198382.8|198232.8|568
1624932900000|2021-06-29 02:15:00|198393.7|198243.7|198399.2|198249.2|198437|198306.7|198356.7|198224.3|517
1624933200000|2021-06-29 02:20:00|198399|198249|198424.4|198274.4|198431|198281|198376.1|198226.1|440
1624933500000|2021-06-29 02:25:00|198425.1|198275.1|198342.9|198192.9|198425.1|198275.1|198331.5|198181.5|456
1624933800000|2021-06-29 02:30:00|198332.9|198182.9|198388|198238|198394.7|198244.7|198326.9|198176.9|558
1624934100000|2021-06-29 02:35:00|198385.5|198235.5|198373.9|198223.9|198390.4|198240.4|198363.5|198213.5|547
1624934400000|2021-06-29 02:40:00|198371.8|198221.8|198377.9|198227.9|198388.5|198238.5|198365.1|198215.1|565
1624934700000|2021-06-29 02:45:00|198383|198233|198368.7|198218.7|198390|198240|198366.5|198216.5|607
1624935000000|2021-06-29 02:50:00|198368.5|198218.5|198382.9|198232.9|198398|198248|198351.1|198201.1|520
1624935300000|2021-06-29 02:55:00|198383.2|198233.2|198387.2|198237.2|198392.4|198242.4|198375.2|198225.2|454
1624935600000|2021-06-29 03:00:00|198386.6|198236.6|198382.6|198232.6|198392.1|198242.1|198367.6|198217.6|415
1624935900000|2021-06-29 03:05:00|198381.7|198231.7|198387.2|198237.2|198395.5|198245.5|198369.1|198219.1|495
1624936200000|2021-06-29 03:10:00|198389.7|198239.7|198379.4|198229.4|198392.5|198242.5|198373.7|198223.7|437
1624936500000|2021-06-29 03:15:00|198378.5|198228.5|198384.9|198234.9|198394.1|198244.1|198372.6|198222.6|470
1624936800000|2021-06-29 03:20:00|198383.5|198233.5|198393.8|198243.8|198404.2|198254.2|198379.3|198229.3|517
1624937100000|2021-06-29 03:25:00|198394.4|198244.4|198388.9|198238.9|198402.1|198252.1|198371.6|198221.6|524
1624937400000|2021-06-29 03:30:00|198388|198238|198383|198233|198388|198238|198361.6|198211.6|335
1624937700000|2021-06-29 03:35:00|198383.8|198233.8|198394|198244|198399.7|198249.7|198383.1|198233.1|413
1624938000000|2021-06-29 03:40:00|198393.6|198243.6|198435.7|198285.7|198438.7|198288.7|198381.7|198231.7|429
1624938300000|2021-06-29 03:45:00|198434.8|198284.8|198433.2|198283.2|198450.1|198300.1|198432.8|198282.8|325
1624938600000|2021-06-29 03:50:00|198436.1|198286.1|198435.2|198285.2|198445.2|198295.2|198429.6|198279.6|393
1624938900000|2021-06-29 03:55:00|198432.6|198282.6|198432.5|198282.5|198438.4|198288.4|198421.2|198271.2|386
1624939200000|2021-06-29 04:00:00|198431.8|198281.8|198428.9|198278.9|198433.4|198283.4|198422|198272|324
1624939500000|2021-06-29 04:05:00|198433|198283|198427.8|198277.8|198433.7|198283.7|198423.7|198273.7|343
1624939800000|2021-06-29 04:10:00|198429.6|198279.6|198358.7|198208.7|198430.6|198280.6|198346.8|198196.8|483
1624940100000|2021-06-29 04:15:00|198356.1|198206.1|198343.5|198193.5|198361.1|198211.1|198337.1|198187.1|488
1624940400000|2021-06-29 04:20:00|198342.6|198192.6|198360.1|198210.1|198361.3|198211.3|198336.9|198186.9|458
1624940700000|2021-06-29 04:25:00|198359.8|198209.8|198353.5|198203.5|198364.8|198214.8|198339.9|198189.9|385
1624941000000|2021-06-29 04:30:00|198352|198202|198357.8|198207.8|198361.9|198211.9|198345.9|198195.9|365
1624941300000|2021-06-29 04:35:00|198360.4|198210.4|198359.4|198209.4|198368.9|198218.9|198344.4|198194.4|419
1624941600000|2021-06-29 04:40:00|198351.2|198201.2|198357.5|198207.5|198359.3|198209.3|198328.5|198178.5|396
1624941900000|2021-06-29 04:45:00|198359.5|198209.5|198352.2|198202.2|198359.5|198209.5|198334.9|198184.9|402
1624942200000|2021-06-29 04:50:00|198345.7|198195.7|198378.8|198228.8|198383|198233|198338.6|198188.6|452
1624942500000|2021-06-29 04:55:00|198379.3|198229.3|198393.4|198243.4|198404.5|198254.5|198368.7|198218.7|438
1624942800000|2021-06-29 05:00:00|198392.7|198242.7|198398.2|198248.2|198401.9|198251.9|198376.6|198226.6|486
1624943100000|2021-06-29 05:05:00|198397.9|198247.9|198388.5|198238.5|198409.7|198259.7|198367.9|198217.9|624
1624943400000|2021-06-29 05:10:00|198384.6|198234.6|198352.3|198202.3|198396.3|198246.3|198343.4|198193.4|548
1624943700000|2021-06-29 05:15:00|198352.7|198202.7|198322.7|198172.7|198353.9|198203.9|198301.3|198151.3|422
1624944000000|2021-06-29 05:20:00|198323|198173|198310.9|198160.9|198323.1|198173.1|198301.7|198151.7|627
1624944300000|2021-06-29 05:25:00|198309.9|198159.9|198312.8|198162.8|198326|198176|198304.6|198154.6|516
1624944600000|2021-06-29 05:30:00|198312.2|198162.2|198234.9|198084.9|198319.2|198169.2|198218.3|198068.3|560
1624944900000|2021-06-29 05:35:00|198235.3|198085.3|198231|198081|198267.7|198117.7|198217.9|198067.9|593
1624945200000|2021-06-29 05:40:00|198228.5|198078.5|198194.2|198044.2|198241.3|198091.3|198186|198036|575
1624945500000|2021-06-29 05:45:00|198194|198044|198205.7|198055.7|198239.8|198089.8|198187.7|198037.7|551
1624945800000|2021-06-29 05:50:00|198206.1|198056.1|198188.5|198038.5|198213.7|198063.7|198174.3|198024.3|513
1624946100000|2021-06-29 05:55:00|198188.3|198038.3|198161.9|198011.9|198198.5|198048.5|198148|197998|616
1624946400000|2021-06-29 06:00:00|198157.2|198007.2|198203.9|198053.9|198220.4|198070.4|198152.1|198002.1|763
1624946700000|2021-06-29 06:05:00|198202.9|198052.9|198146.9|197996.9|198238.9|198088.9|198136.7|197986.7|646
1624947000000|2021-06-29 06:10:00|198145.1|197995.1|198194.2|198044.2|198205.8|198073.9|198110.8|197960.8|667
1624947300000|2021-06-29 06:15:00|198191.5|198041.5|198186.6|198036.6|198281.8|198131.8|198161.9|198011.9|855
1624947600000|2021-06-29 06:20:00|198187|198037|198182.7|198032.7|198210.3|198060.3|198131.9|197981.9|820
1624947900000|2021-06-29 06:25:00|198181.6|198031.6|198171.2|198021.2|198219.2|198069.2|198163.3|198013.3|778
1624948200000|2021-06-29 06:30:00|198169.6|198019.6|198261.3|198111.3|198267.4|198117.4|198140.9|197998.8|753
1624948500000|2021-06-29 06:35:00|198262.9|198112.9|198244.8|198094.8|198263.7|198113.7|198210.1|198060.1|777
1624948800000|2021-06-29 06:40:00|198244.6|198094.6|198235.1|198085.1|198256.2|198106.2|198228.7|198078.7|632
1624949100000|2021-06-29 06:45:00|198236.8|198086.8|198274.3|198124.3|198288.1|198139.3|198189.2|198059.5|734
1624949400000|2021-06-29 06:50:00|198275.5|198125.5|198160.4|198010.4|198277.2|198127.2|198153.2|198003.2|769
1624949700000|2021-06-29 06:55:00|198158.7|198008.7|198218.6|198068.6|198245.6|198095.6|198141.5|197991.5|763
1624950000000|2021-06-29 07:00:00|198224.3|198074.3|198146.9|197996.9|198281|198131|198142.3|197992.3|756
1624950300000|2021-06-29 07:05:00|198147.2|197997.2|198151.8|198001.8|198198.5|198048.5|198097.4|197947.4|802
1624950600000|2021-06-29 07:10:00|198152.8|198002.8|198277.3|198127.3|198298.2|198148.2|198141.3|197991.3|935
1624950900000|2021-06-29 07:15:00|198277.2|198127.2|198409.7|198259.7|198412.3|198262.3|198262.2|198112.2|864
1624951200000|2021-06-29 07:20:00|198413.9|198263.9|198396.1|198246.1|198414.4|198264.4|198339.7|198189.7|751
1624951500000|2021-06-29 07:25:00|198397.2|198247.2|198422.8|198272.8|198484.3|198337.4|198378.3|198228.3|905
1624951800000|2021-06-29 07:30:00|198424.5|198274.5|198460.6|198310.6|198476.5|198326.5|198386.7|198236.7|808
1624952100000|2021-06-29 07:35:00|198460|198310|198349.4|198199.4|198463.1|198313.1|198346.3|198196.3|719
1624952400000|2021-06-29 07:40:00|198349.6|198199.6|198358.5|198208.5|198372.1|198222.1|198341.8|198191.8|679
1624952700000|2021-06-29 07:45:00|198358.4|198208.4|198623.6|198473.6|198658.7|198508.7|198338.7|198188.7|791
1624953000000|2021-06-29 07:50:00|198624.2|198474.2|198473.4|198323.4|198677.3|198527.3|198426.7|198276.7|842
1624953300000|2021-06-29 07:55:00|198474.4|198324.4|198426.6|198276.6|198493.5|198343.5|198343.2|198193.2|794
1624953600000|2021-06-29 08:00:00|198427.2|198277.2|198513.7|198363.7|198527.6|198377.6|198385.4|198235.4|940
1624953900000|2021-06-29 08:05:00|198516|198366|198495.9|198345.9|198572.5|198422.5|198484.7|198334.7|870
1624954200000|2021-06-29 08:10:00|198494.9|198344.9|198536.2|198386.2|198538.1|198388.1|198386.8|198236.8|756
1624954500000|2021-06-29 08:15:00|198536.5|198386.5|198657.4|198507.4|198665.5|198515.5|198515.4|198365.4|871
1624954800000|2021-06-29 08:20:00|198634.8|198484.8|198635.2|198485.2|198638.5|198488.5|198585.6|198435.6|798
1624955100000|2021-06-29 08:25:00|198636.2|198486.2|198682.5|198532.5|198696.7|198546.7|198629.1|198479.1|716
1624955400000|2021-06-29 08:30:00|198697.2|198547.2|198699.3|198549.3|198712.9|198562.9|198651|198501|836
1624955700000|2021-06-29 08:35:00|198700.2|198550.2|198696.7|198546.7|198735.1|198585.1|198659.1|198509.1|885
1624956000000|2021-06-29 08:40:00|198694.4|198544.4|198715|198565|198727.2|198577.2|198650.7|198500.7|932
1624956300000|2021-06-29 08:45:00|198716.2|198566.2|198542|198392|198740.5|198590.5|198540.5|198390.5|872
1624956600000|2021-06-29 08:50:00|198539.5|198389.5|198521.7|198371.7|198584.4|198434.4|198521.7|198371.7|901
1624956900000|2021-06-29 08:55:00|198521.2|198371.2|198594.7|198444.7|198614.4|198464.4|198496.4|198346.4|766
1624957200000|2021-06-29 09:00:00|198590.6|198440.6|198662.9|198512.9|198700.3|198550.3|198579.3|198429.3|768
1624957500000|2021-06-29 09:05:00|198662.6|198512.6|198670.9|198520.9|198686.8|198536.8|198630.4|198480.4|803
1624957800000|2021-06-29 09:10:00|198667|198517|198650.7|198500.7|198686.4|198536.4|198618.5|198468.5|741
1624958100000|2021-06-29 09:15:00|198653.5|198503.5|198603|198453|198723.3|198573.3|198603|198453|745
1624958400000|2021-06-29 09:20:00|198602.7|198452.7|198558.8|198408.8|198602.7|198452.7|198509.7|198359.7|790
1624958700000|2021-06-29 09:25:00|198559.4|198409.4|198542.4|198392.4|198604|198454|198531.5|198381.5|824
1624959000000|2021-06-29 09:30:00|198542.1|198392.1|198543.7|198393.7|198601.4|198451.4|198539.4|198389.4|813
1624959300000|2021-06-29 09:35:00|198543.3|198393.3|198471.9|198321.9|198543.3|198393.3|198465.3|198315.3|766
1624959600000|2021-06-29 09:40:00|198472.1|198322.1|198491.8|198341.8|198504.9|198354.9|198462.5|198312.5|731
1624959900000|2021-06-29 09:45:00|198490.4|198340.4|198520.9|198370.9|198540|198390|198471|198321|712
1624960200000|2021-06-29 09:50:00|198521.3|198371.3|198552.4|198402.4|198558.4|198408.4|198476.1|198326.1|837
1624960500000|2021-06-29 09:55:00|198548.5|198398.5|198506.9|198356.9|198561.9|198411.9|198480.7|198330.7|751
1624960800000|2021-06-29 10:00:00|198506.1|198356.1|198312.6|198162.6|198507.2|198357.2|198301.7|198151.7|897
1624961100000|2021-06-29 10:05:00|198312.8|198162.8|198319|198169|198408.1|198258.1|198309.5|198159.5|704
1624961400000|2021-06-29 10:10:00|198321|198171|198312.9|198162.9|198367.1|198217.1|198269.3|198119.3|834
1624961700000|2021-06-29 10:15:00|198311.8|198161.8|198426.2|198276.2|198453.6|198303.6|198303.9|198153.9|848
1624962000000|2021-06-29 10:20:00|198423.7|198273.7|198554.1|198404.1|198554.1|198424.4|198406.2|198261.2|862
1624962300000|2021-06-29 10:25:00|198551.9|198401.9|198559.9|198409.9|198576.3|198467.1|198461.3|198361|795
1624962600000|2021-06-29 10:30:00|198560.6|198410.6|198771.4|198621.4|198773.9|198623.9|198554.8|198408.8|841
1624962900000|2021-06-29 10:35:00|198772.3|198622.3|198781.1|198631.1|198787.7|198666.6|198634|198524.8|807
1624963200000|2021-06-29 10:40:00|198783|198633|198672.5|198522.5|198789|198639|198655.4|198505.4|715
1624963500000|2021-06-29 10:45:00|198673.4|198523.4|198766|198616|198766.8|198616.8|198669.7|198519.7|830
1624963800000|2021-06-29 10:50:00|198764.7|198614.7|198708.5|198558.5|198764.7|198634.2|198652.9|198552.5|670
1624964100000|2021-06-29 10:55:00|198709.1|198559.1|198709.1|198559.1|198721|198571|198699.4|198549.4|686
1624964400000|2021-06-29 11:00:00|198711.6|198561.6|198720|198570|198758.4|198654.9|198624.8|198501.3|825
1624964700000|2021-06-29 11:05:00|198719.7|198569.7|198767.3|198617.3|198778.9|198665.5|198694.9|198549.1|868
1624965000000|2021-06-29 11:10:00|198768.5|198618.5|198840.8|198690.8|198862.6|198758.3|198733|198583.2|910
1624965300000|2021-06-29 11:15:00|198840.9|198690.9|198785.8|198635.8|198840.9|198724.3|198762.4|198612.4|907
1624965600000|2021-06-29 11:20:00|198785.6|198635.6|198775.3|198625.3|198896.3|198785.9|198759|198609|805
1624965900000|2021-06-29 11:25:00|198779.8|198629.8|198747.7|198597.7|198779.8|198670.5|198690.3|198581.8|741
1624966200000|2021-06-29 11:30:00|198749.2|198599.2|198450.6|198300.6|198774.8|198670.9|198446.8|198296.8|789
1624966500000|2021-06-29 11:35:00|198450.3|198300.3|198552.4|198502.4|198606.9|198504.3|198419.5|198294.5|880
1624966800000|2021-06-29 11:40:00|198550.5|198500.5|198604|198554|198718.2|198568.2|198530|198430.1|795
1624967100000|2021-06-29 11:45:00|198652|198502|198761.3|198611.3|198788.1|198683.8|198572.2|198472.3|877
1624967400000|2021-06-29 11:50:00|198760.7|198610.7|198803.4|198653.4|198815.8|198713.6|198664.7|198549.2|914
1624967700000|2021-06-29 11:55:00|198803.3|198653.3|198873.2|198723.2|198910.3|198815.1|198768.3|198627.9|871
1624968000000|2021-06-29 12:00:00|198872.8|198722.8|198710.7|198660.7|198872.8|198758.7|198705.2|198609.9|865
1624968300000|2021-06-29 12:05:00|198708.4|198658.4|198596.7|198446.7|198806.8|198698.8|198424.5|198321.8|1046
1624968600000|2021-06-29 12:10:00|198594|198444|198648.2|198598.2|198695.6|198601.5|198525.6|198426.4|883
1624968900000|2021-06-29 12:15:00|198649|198599|198666.7|198616.7|198685.8|198621.3|198602.9|198497.7|902
1624969200000|2021-06-29 12:20:00|198668.9|198618.9|198684.5|198534.5|198758.7|198664.4|198620.7|198530.5|871
1624969500000|2021-06-29 12:25:00|198684.6|198534.6|198891.5|198741.5|198906|198819|198616.2|198534.6|996
1624969800000|2021-06-29 12:30:00|198912.7|198762.7|198811.5|198761.5|198914.4|198818.4|198804.8|198722.8|873
1624970100000|2021-06-29 12:35:00|198809.4|198759.4|198835.9|198685.9|198889.5|198778.5|198673.2|198573.3|992
1624970400000|2021-06-29 12:40:00|198837.6|198687.6|198854.8|198704.8|198874.7|198767.3|198729.5|198631.7|927
1624970700000|2021-06-29 12:45:00|198855.5|198705.5|198854.6|198704.6|198916.3|198818.7|198794.8|198644.8|959
1624971000000|2021-06-29 12:50:00|198851.9|198701.9|198746.4|198596.4|198876.2|198778|198696.5|198596.2|980
1624971300000|2021-06-29 12:55:00|198745.4|198595.4|198562.6|198412.6|198776.3|198675.8|198551.2|198407.1|924
1624971600000|2021-06-29 13:00:00|198563|198413|198524.6|198374.6|198595.1|198479|198355.2|198259.3|984
1624971900000|2021-06-29 13:05:00|198526.2|198376.2|198502.4|198352.4|198544.1|198445|198448.3|198328.7|948
1624972200000|2021-06-29 13:10:00|198500.6|198350.6|198459.9|198309.9|198546.6|198433.4|198400.1|198301.7|990
1624972500000|2021-06-29 13:15:00|198461.3|198311.3|198642.5|198492.5|198656.8|198550.4|198280|198179.7|1048
1624972800000|2021-06-29 13:20:00|198641.5|198491.5|198405.8|198355.8|198687.6|198599.6|198404.4|198354.4|764
1624973100000|2021-06-29 13:25:00|198444.8|198294.8|198300.7|198150.7|198468.4|198365.6|198128.2|198078|744
1624973400000|2021-06-29 13:30:00|198252.9|198202.9|198330.3|198280.3|198432|198340.3|198232.8|198118.8|782
1624973700000|2021-06-29 13:35:00|198326.6|198276.6|198364.4|198314.4|198473|198379.5|198319.9|198225.6|780
1624974000000|2021-06-29 13:40:00|198363.7|198313.7|198161|198111|198454.3|198355|198161|198071.4|771
1624974300000|2021-06-29 13:45:00|198170.5|198120.5|198221.7|198171.7|198295.2|198202.6|197953.5|197852.8|780
1624974600000|2021-06-29 13:50:00|198222|198172|198220.5|198170.5|198330.3|198228.2|198191|198100.8|960
1624974900000|2021-06-29 13:55:00|198220.8|198170.8|198422.2|198272.2|198440.1|198331.2|198196.6|198146.6|907
1624975200000|2021-06-29 14:00:00|198421.7|198271.7|198357.3|198207.3|198553.7|198449.2|198317.1|198203.8|983
1624975500000|2021-06-29 14:05:00|198358.5|198208.5|198124.5|197974.5|198375.7|198272.8|198106.8|197974.5|1045
1624975800000|2021-06-29 14:10:00|198124.9|197974.9|198029.1|197879.1|198221.3|198127.7|197966.1|197869.7|1025
1624976100000|2021-06-29 14:15:00|198032.2|197882.2|197940.6|197890.6|198167.3|198061.6|197904.1|197808.4|1058
1624976400000|2021-06-29 14:20:00|197941|197891|197968.5|197918.5|198114.2|198025.7|197894.1|197793.8|1050
1624976700000|2021-06-29 14:25:00|197966.4|197916.4|198001.8|197951.8|198129.3|198046.3|197966.4|197887.1|1039
1624977000000|2021-06-29 14:30:00|198003.5|197953.5|197823.9|197773.9|198073.6|197976.8|197781.7|197698.5|1015
1624977300000|2021-06-29 14:35:00|197823.7|197773.7|197876.7|197826.7|197958.5|197849.6|197699.6|197623.6|977
1624977600000|2021-06-29 14:40:00|197876|197826|198110.1|197960.1|198118.8|198019.4|197867.3|197765|978
1624977900000|2021-06-29 14:45:00|198111.6|197961.6|198111.7|198061.7|198208.5|198104.7|198066.5|197957.4|971
1624978200000|2021-06-29 14:50:00|198114.3|198064.3|198103|198053|198235.1|198154.2|198101.1|197999.7|926
1624978500000|2021-06-29 14:55:00|198103.1|198053.1|197968.5|197918.5|198145.4|198053.1|197947.9|197848.7|1035
1624978800000|2021-06-29 15:00:00|197967.3|197917.3|198098|197948|198104.2|198003.3|197967.3|197870.8|966
1624979100000|2021-06-29 15:05:00|198096.1|197946.1|198148.1|197998.1|198235.8|198119.7|198026.5|197907.8|879
1624979400000|2021-06-29 15:10:00|198147.1|197997.1|197970.4|197920.4|198152|198044.5|197942.5|197839.9|930
1624979700000|2021-06-29 15:15:00|197969.9|197919.9|197818.5|197768.5|198072.5|197941.9|197816.1|197716.1|896
1624980000000|2021-06-29 15:20:00|197817.9|197767.9|197960.3|197810.3|198036.4|197929|197736.8|197634.6|918
1624980300000|2021-06-29 15:25:00|197959.7|197809.7|198032.4|197982.4|198120.8|198009.8|197885.7|197793.1|929
1624980600000|2021-06-29 15:30:00|198035|197985|198092.7|198042.7|198147.7|198045.9|198023|197919.6|874
1624980900000|2021-06-29 15:35:00|198093.9|198043.9|198096.2|197946.2|198181.1|198088.7|198036.8|197934.9|881
1624981200000|2021-06-29 15:40:00|198096.8|197946.8|197891.7|197741.7|198105.2|198008.6|197818.3|197717.1|830
1624981500000|2021-06-29 15:45:00|197888.3|197738.3|197973|197823|198017.1|197916.5|197836.5|197735.2|846
1624981800000|2021-06-29 15:50:00|197974.9|197824.9|198078.6|197928.6|198079.1|197929.1|197945.2|197806.1|822
1624982100000|2021-06-29 15:55:00|198076.2|197926.2|198129.7|197979.7|198153.1|198053.5|197993.2|197897.4|742
1624982400000|2021-06-29 16:00:00|198128.7|197978.7|198294.4|198144.4|198321|198221.3|198086.7|197978.7|903
1624982700000|2021-06-29 16:05:00|198293.8|198143.8|198294.4|198244.4|198358.4|198255.4|198229.2|198126.4|935
1624983000000|2021-06-29 16:10:00|198297.2|198247.2|198326.4|198176.4|198359.8|198259.1|198252.1|198167.6|743
1624983300000|2021-06-29 16:15:00|198324.5|198174.5|198319.7|198269.7|198367.2|198271.2|198264.1|198174.5|830
1624983600000|2021-06-29 16:20:00|198320|198270|198231.9|198181.9|198424.4|198330.8|198225.1|198124.5|888
1624983900000|2021-06-29 16:25:00|198232.9|198182.9|198269.8|198219.8|198359.3|198258|198227.9|198126.9|821
1624984200000|2021-06-29 16:30:00|198270.5|198220.5|198407.5|198357.5|198442.8|198362.7|198238.1|198136.8|778
1624984500000|2021-06-29 16:35:00|198407.2|198357.2|198476.9|198326.9|198525|198422|198403.7|198305.2|807
1624984800000|2021-06-29 16:40:00|198476.5|198326.5|198420.9|198270.9|198484.5|198364.1|198367.7|198264.2|706
1624985100000|2021-06-29 16:45:00|198421|198271|198345.8|198295.8|198433|198327.9|198341.9|198245.9|895
1624985400000|2021-06-29 16:50:00|198346.3|198296.3|198345.3|198295.3|198411.6|198311.5|198332.1|198240.4|886
1624985700000|2021-06-29 16:55:00|198344.7|198294.7|198325.1|198275.1|198465.8|198364.6|198319|198218.2|638
1624986000000|2021-06-29 17:00:00|198325.9|198275.9|198342.7|198292.7|198404.9|198309.9|198318.6|198225.9|722
1624986300000|2021-06-29 17:05:00|198342.6|198292.6|198401.9|198351.9|198468.7|198378.6|198342.6|198249.3|627
1624986600000|2021-06-29 17:10:00|198402.7|198352.7|198293.3|198243.3|198469|198369.2|198293.2|198193.9|684
1624986900000|2021-06-29 17:15:00|198300.4|198250.4|198241.3|198191.3|198350.3|198252.3|198234.4|198182.3|625
1624987200000|2021-06-29 17:20:00|198242|198192|198268.5|198218.5|198343.5|198244|198233.8|198141.6|613
1624987500000|2021-06-29 17:25:00|198268.4|198218.4|198238|198188|198312.6|198218.4|198223.8|198130.4|708
1624987800000|2021-06-29 17:30:00|198238.1|198188.1|198293.3|198143.3|198299.1|198194.7|198205.8|198115.9|784
1624988100000|2021-06-29 17:35:00|198292.6|198142.6|198214.1|198164.1|198292.6|198191.8|198096.7|197994.9|710
1624988400000|2021-06-29 17:40:00|198214.5|198164.5|198111.6|198061.6|198266.8|198174.5|198105.3|198013.9|800
1624988700000|2021-06-29 17:45:00|198105.2|198055.2|198246.9|198096.9|198250.6|198139.6|198101.5|198002.4|612
1624989000000|2021-06-29 17:50:00|198247.2|198097.2|198157.4|198107.4|198292.3|198165.5|198155.8|198054|769
1624989300000|2021-06-29 17:55:00|198157.3|198107.3|198319.2|198169.2|198320.6|198216.5|198155.8|198062.3|834
1624989600000|2021-06-29 18:00:00|198316.4|198166.4|198266.3|198216.3|198378.2|198289.9|198225.3|198121.6|852
1624989900000|2021-06-29 18:05:00|198265.3|198215.3|198148.7|197998.7|198301.2|198215.3|198076|197973.6|678
1624990200000|2021-06-29 18:10:00|198148.5|197998.5|198043.6|197993.6|198246.4|198147|198040|197937.5|876
1624990500000|2021-06-29 18:15:00|198041.3|197991.3|197947|197897|198111|198008.9|197944|197827.8|852
1624990800000|2021-06-29 18:20:00|197948|197898|198144.4|197994.4|198157.2|198058.7|197946.2|197846.2|880
1624991100000|2021-06-29 18:25:00|198094.4|198044.4|198054.6|198004.6|198184.5|198054.9|197997.6|197895|823
1624991400000|2021-06-29 18:30:00|198053.3|198003.3|198090.5|198040.5|198116.2|198042.5|198049.5|197947.8|938
1624991700000|2021-06-29 18:35:00|198090.4|198040.4|198011|197961|198140.7|198050.1|198011|197910.9|883
1624992000000|2021-06-29 18:40:00|198009.6|197959.6|198139.8|197989.8|198143.5|198046.1|197999.9|197893.2|792
1624992300000|2021-06-29 18:45:00|198139.7|197989.7|198134.3|197984.3|198287.4|198221.3|198109.5|197984.3|829
1624992600000|2021-06-29 18:50:00|198135.4|197985.4|198144.4|198094.4|198212.3|198130.3|197971.2|197866|915
1624992900000|2021-06-29 18:55:00|198144.3|198094.3|198097.1|198047.1|198255.4|198156.2|198046.6|197945|1016
1624993200000|2021-06-29 19:00:00|198096.2|198046.2|198169.1|198019.1|198209.1|198115.7|197986|197881|887
1624993500000|2021-06-29 19:05:00|198168.9|198018.9|198244|198094|198311.1|198208.9|198120.9|198017.8|840
1624993800000|2021-06-29 19:10:00|198243.2|198093.2|198191.1|198041.1|198248.9|198152.4|198114.1|197999.7|833
1624994100000|2021-06-29 19:15:00|198193.5|198043.5|198186.3|198136.3|198272.7|198210.2|198151.4|198041.7|876
1624994400000|2021-06-29 19:20:00|198186.5|198136.5|198277|198127|198372.4|198260.7|198181.3|198081.1|897
1624994700000|2021-06-29 19:25:00|198272.4|198122.4|198291.2|198141.2|198339.1|198255.4|198221.6|198120.8|789
1624995000000|2021-06-29 19:30:00|198288.9|198138.9|198241|198091|198404.2|198302.7|198224.1|198087.4|765
1624995300000|2021-06-29 19:35:00|198241.3|198091.3|198183.2|198133.2|198381.7|198271.5|198183.2|198079|626
1624995600000|2021-06-29 19:40:00|198182.2|198132.2|198248.7|198098.7|198265.3|198133.5|198127.4|198019.6|673
1624995900000|2021-06-29 19:45:00|198249.7|198099.7|198254.1|198104.1|198326.9|198176.9|198208.1|198083.9|809
1624996200000|2021-06-29 19:50:00|198256.9|198106.9|198224.4|198074.4|198265.6|198157.3|198139.1|198035.5|786
1624996500000|2021-06-29 19:55:00|198225.1|198075.1|198257.9|198107.9|198304.9|198174.3|198140.1|198030.6|845
1624996800000|2021-06-29 20:00:00|198255|198105|198244|198094|198288.7|198138.7|198234.3|198084.3|688
1624997100000|2021-06-29 20:05:00|198243.2|198093.2|198198.7|198048.7|198269.6|198119.6|198185.6|198035.6|512
1624997400000|2021-06-29 20:10:00|198198.1|198048.1|198157.4|198007.4|198203.5|198053.5|198154.1|198004.1|528
1624997700000|2021-06-29 20:15:00|198158.7|198008.7|198138.1|197988.1|198186.7|198036.7|198136.2|197986.2|422
1624998000000|2021-06-29 20:20:00|198141.7|197991.7|198087|197937|198151.1|198001.1|198081.9|197931.9|520
1624998300000|2021-06-29 20:25:00|198086.8|197936.8|198195.7|198045.7|198195.7|198045.7|198077.1|197927.1|499
1624998600000|2021-06-29 20:30:00|198192.2|198042.2|198142.8|197992.8|198192.2|198042.2|198092.9|197942.9|654
1624998900000|2021-06-29 20:35:00|198144.4|197994.4|198082.9|197932.9|198167.4|198017.4|198075.9|197925.9|434
1624999200000|2021-06-29 20:40:00|198078.1|197928.1|198164.4|198014.4|198170.5|198020.5|198077.3|197927.3|459
1624999500000|2021-06-29 20:45:00|198164.9|198014.9|198190.7|198040.7|198248.5|198098.5|198143|197993|536
1624999800000|2021-06-29 20:50:00|198198.3|198048.3|198201.4|198051.4|198239.2|198089.2|198189.4|198039.4|470
1625000100000|2021-06-29 20:55:00|198212.2|198062.2|198320.3|198067|198359.3|198147.8|198191.7|198041.7|485
1625000400000|2021-06-29 21:00:00|198351.1|198065.8|198375.6|198078.6|198401.7|198104.7|198351.1|198064|49
1625000700000|2021-06-29 21:05:00|198333.4|198036.4|198379.5|198082.5|198494.2|198292.5|198280.5|198035|208
1625001000000|2021-06-29 21:10:00|198388.6|198091.6|198320.6|198170.6|198389.3|198176.1|198281.5|198037.5|270
1625001300000|2021-06-29 21:15:00|198289.2|198139.2|198329.8|198032.8|198369.1|198188.5|198289.2|198030.7|123
1625001600000|2021-06-29 21:20:00|198333.4|198036.4|198414.3|198151.4|198438.2|198222.4|198287.1|198033.1|235
1625001900000|2021-06-29 21:25:00|198359.4|198209.4|198346.9|198196.9|198427.5|198216.6|198282.1|198032.5|282
1625002200000|2021-06-29 21:30:00|198348.9|198198.9|198343.1|198193.1|198360|198210|198307.3|198157.3|193
1625002500000|2021-06-29 21:35:00|198345.7|198195.7|198381.8|198231.8|198381.8|198231.8|198331.6|198181.6|151
1625002800000|2021-06-29 21:40:00|198367.4|198217.4|198341.2|198191.2|198408|198229.8|198323|198123.3|174
1625003100000|2021-06-29 21:45:00|198344.7|198194.7|198338.8|198188.8|198367.3|198217.3|198316.6|198166.6|202
1625003400000|2021-06-29 21:50:00|198337.2|198187.2|198402.1|198252.1|198404.7|198254.7|198303.8|198153.8|258
1625003700000|2021-06-29 21:55:00|198401.1|198251.1|198351.2|198201.2|198427.3|198277.3|198326.8|198176.8|331
1625004000000|2021-06-29 22:00:00|198338.6|198188.6|198341.6|198191.6|198353.7|198203.7|198317.6|198167.6|407
1625004300000|2021-06-29 22:05:00|198339.4|198189.4|198339.2|198189.2|198354.8|198204.8|198319.4|198169.4|353
1625004600000|2021-06-29 22:10:00|198340|198190|198310.8|198160.8|198342.9|198192.9|198308.3|198158.3|369
1625004900000|2021-06-29 22:15:00|198311.2|198161.2|198310.6|198160.6|198319.9|198169.9|198269.8|198119.8|291
1625005200000|2021-06-29 22:20:00|198309.2|198159.2|198308.3|198158.3|198312|198162|198290.4|198140.4|250
1625005500000|2021-06-29 22:25:00|198308.8|198158.8|198299.5|198149.5|198313.5|198163.5|198290.2|198140.2|270
1625005800000|2021-06-29 22:30:00|198297.8|198147.8|198301.1|198151.1|198323.9|198173.9|198280.7|198130.7|353
1625006100000|2021-06-29 22:35:00|198302.9|198152.9|198299|198149|198322.7|198172.7|198284.2|198134.2|399
1625006400000|2021-06-29 22:40:00|198299.5|198149.5|198288.7|198138.7|198311.3|198161.3|198277.2|198127.2|384
1625006700000|2021-06-29 22:45:00|198288.3|198138.3|198288.8|198138.8|198312.6|198162.6|198270.8|198120.8|312
1625007000000|2021-06-29 22:50:00|198289.9|198139.9|198285.5|198135.5|198294|198144|198280.4|198130.4|244
1625007300000|2021-06-29 22:55:00|198266.3|198116.3|198283.1|198133.1|198296.3|198146.3|198260.4|198110.4|228
1625007600000|2021-06-29 23:00:00|198282.5|198132.5|198274.7|198124.7|198306.5|198156.5|198215|198065|493
1625007900000|2021-06-29 23:05:00|198275.5|198125.5|198277.8|198127.8|198302.3|198152.3|198257.6|198107.6|412
1625008200000|2021-06-29 23:10:00|198276.6|198126.6|198228|198078|198279.6|198129.6|198218.2|198068.2|387
1625008500000|2021-06-29 23:15:00|198228.8|198078.8|198273.4|198123.4|198298.1|198148.1|198224|198074|367
1625008800000|2021-06-29 23:20:00|198274.1|198124.1|198265.3|198115.3|198291.7|198141.7|198256.6|198106.6|334
1625009100000|2021-06-29 23:25:00|198266|198116|198261.5|198111.5|198288|198138|198258.2|198108.2|333
1625009400000|2021-06-29 23:30:00|198266.6|198116.6|198268.3|198118.3|198287|198137|198255.2|198105.2|330
1625009700000|2021-06-29 23:35:00|198271.2|198121.2|198274.9|198124.9|198290.2|198140.2|198262.9|198112.9|335
1625010000000|2021-06-29 23:40:00|198267.4|198117.4|198268.5|198118.5|198292.3|198142.3|198255.3|198105.3|385
1625010300000|2021-06-29 23:45:00|198271.4|198121.4|198244.4|198094.4|198273|198123|198233.2|198083.2|312
1625010600000|2021-06-29 23:50:00|198244.6|198094.6|198241.9|198091.9|198273.1|198123.1|198241.6|198091.6|288
1625010900000|2021-06-29 23:55:00|198244.1|198094.1|198243.7|198093.7|198266.9|198116.9|198219.6|198069.6|302
1625011200000|2021-06-30 00:00:00|198243.2|198093.2|198165|198015|198265.3|198115.3|198138.1|197988.1|606
1625011500000|2021-06-30 00:05:00|198165.8|198015.8|198130.4|197980.4|198170.5|198020.5|198123.3|197973.3|539
1625011800000|2021-06-30 00:10:00|198129.8|197979.8|198176.3|198026.3|198190.3|198040.3|198123.7|197973.7|433
1625012100000|2021-06-30 00:15:00|198178.2|198028.2|198152.5|198002.5|198187.1|198037.1|198144|197994|451
1625012400000|2021-06-30 00:20:00|198150.7|198000.7|198155.4|198005.4|198172.6|198022.6|198105.6|197955.6|459
1625012700000|2021-06-30 00:25:00|198158.2|198008.2|198148.9|197998.9|198160.6|198010.6|198132.6|197982.6|391
1625013000000|2021-06-30 00:30:00|198149.2|197999.2|198161.4|198011.4|198167.2|198017.2|198117.9|197967.9|490
1625013300000|2021-06-30 00:35:00|198161.5|198011.5|198162.4|198012.4|198193.1|198043.1|198148.5|197998.5|511
1625013600000|2021-06-30 00:40:00|198159.1|198009.1|198155.7|198005.7|198181|198031|198148.3|197998.3|457
1625013900000|2021-06-30 00:45:00|198156.8|198006.8|198165.1|198015.1|198176.8|198026.8|198141|197991|553
1625014200000|2021-06-30 00:50:00|198166.3|198016.3|198281.3|198131.3|198320.1|198189.3|198145|197995|737
1625014500000|2021-06-30 00:55:00|198282.2|198132.2|198254.9|198104.9|198284.4|198134.4|198196.3|198046.3|677
1625014800000|2021-06-30 01:00:00|198255.5|198105.5|198255.1|198105.1|198273.3|198123.3|198197|198047|634
1625015100000|2021-06-30 01:05:00|198253|198103|198233.5|198083.5|198255.6|198105.6|198208.3|198058.3|450
1625015400000|2021-06-30 01:10:00|198234.2|198084.2|198213.1|198063.1|198244.4|198094.4|198190.7|198040.7|592
1625015700000|2021-06-30 01:15:00|198207.6|198057.6|198266.6|198116.6|198286.6|198136.6|198206.2|198056.2|604
1625016000000|2021-06-30 01:20:00|198266.8|198116.8|198261.3|198111.3|198283.9|198133.9|198242.6|198092.6|519
1625016300000|2021-06-30 01:25:00|198261.9|198111.9|198198|198048|198268.1|198118.1|198173.7|198023.7|466
1625016600000|2021-06-30 01:30:00|198196.3|198046.3|198196.2|198046.2|198212.3|198062.3|198186.4|198036.4|509
1625016900000|2021-06-30 01:35:00|198194|198044|198125.3|197975.3|198209.6|198059.6|198120.6|197970.6|565
1625017200000|2021-06-30 01:40:00|198125.9|197975.9|198009|197859|198127.7|197993.7|197994.4|197844.4|477
1625017500000|2021-06-30 01:45:00|198012.8|197862.8|198014.5|197864.5|198034.7|197884.7|197994.7|197844.7|505
1625017800000|2021-06-30 01:50:00|198014.7|197864.7|198044|197894|198054.5|197904.5|198013.5|197863.5|599
1625018100000|2021-06-30 01:55:00|198044.2|197894.2|198060.7|197910.7|198064.2|197914.2|198026.2|197876.2|561
1625018400000|2021-06-30 02:00:00|198064.3|197914.3|198037.2|197887.2|198065.1|197915.1|198030.5|197880.5|425
1625018700000|2021-06-30 02:05:00|198045.3|197895.3|198049.9|197899.9|198060.8|197910.8|198038.4|197888.4|471
1625019000000|2021-06-30 02:10:00|198051.8|197901.8|198054.2|197904.2|198060.4|197910.4|198023.1|197873.1|435
1625019300000|2021-06-30 02:15:00|198057.5|197907.5|198034.2|197884.2|198058.3|197908.3|198024.2|197874.2|482
1625019600000|2021-06-30 02:20:00|198033.4|197883.4|198031.4|197881.4|198043.3|197893.3|198017.5|197867.5|430
1625019900000|2021-06-30 02:25:00|198033.2|197883.2|198045.6|197895.6|198060.1|197910.1|198025|197875|522
1625020200000|2021-06-30 02:30:00|198045|197895|198078.5|197928.5|198082.2|197932.2|198031.7|197881.7|529
1625020500000|2021-06-30 02:35:00|198077.2|197927.2|198063|197913|198084.7|197947.8|197997.2|197901.2|421
1625020800000|2021-06-30 02:40:00|198062.7|197912.7|198067.6|197917.6|198077|197927|198055.4|197905.4|412
1625021100000|2021-06-30 02:45:00|198065.9|197915.9|198063.7|197913.7|198083.3|197933.3|198054.2|197904.2|438
1625021400000|2021-06-30 02:50:00|198063.6|197913.6|198013|197863|198064.2|197914.2|198003.6|197853.6|387
1625021700000|2021-06-30 02:55:00|198013.3|197863.3|198075.4|197925.4|198085.2|197935.2|198008.2|197858.2|501
1625022000000|2021-06-30 03:00:00|198074.9|197924.9|198039.4|197889.4|198077.5|197927.5|198036.9|197886.9|511
1625022300000|2021-06-30 03:05:00|198039.1|197889.1|198046.4|197896.4|198075.6|197925.6|198028.7|197878.7|485
1625022600000|2021-06-30 03:10:00|198047.3|197897.3|198063|197913|198067.2|197917.2|198018.5|197868.5|479
1625022900000|2021-06-30 03:15:00|198063.7|197913.7|198061.5|197911.5|198065.4|197915.4|198044.5|197894.5|405
1625023200000|2021-06-30 03:20:00|198062.2|197912.2|198043.2|197893.2|198066.7|197916.7|198019.6|197869.6|432
1625023500000|2021-06-30 03:25:00|198044.1|197894.1|198035.4|197885.4|198057.5|197907.5|198033|197883|384
1625023800000|2021-06-30 03:30:00|198035.3|197885.3|198053.2|197903.2|198059.1|197909.1|198023.2|197873.2|376
1625024100000|2021-06-30 03:35:00|198053.4|197903.4|198044.8|197894.8|198060.6|197910.6|198041.7|197891.7|374
1625024400000|2021-06-30 03:40:00|198045.8|197895.8|198048.8|197898.8|198056.7|197906.7|198040|197890|344
1625024700000|2021-06-30 03:45:00|198047.9|197897.9|198052|197902|198059.9|197909.9|198038.3|197888.3|485
1625025000000|2021-06-30 03:50:00|198051.6|197901.6|198028|197878|198059.8|197909.8|198026.4|197876.4|370
1625025300000|2021-06-30 03:55:00|198029.1|197879.1|198038.1|197888.1|198046.6|197896.6|198029.1|197879.1|474
1625025600000|2021-06-30 04:00:00|198036.2|197886.2|198031.5|197881.5|198051.2|197901.2|198023.4|197873.4|421
1625025900000|2021-06-30 04:05:00|198031.4|197881.4|198023.5|197873.5|198031.4|197881.4|198013.3|197863.3|321
1625026200000|2021-06-30 04:10:00|198022.9|197872.9|198053.3|197903.3|198071.5|197921.5|198018.7|197868.7|311
1625026500000|2021-06-30 04:15:00|198053.4|197903.4|198150.3|198000.3|198167.7|198017.7|198053.4|197903.4|511
1625026800000|2021-06-30 04:20:00|198148|197998|198090.5|197940.5|198157|198007|198085|197935|470
1625027100000|2021-06-30 04:25:00|198094.1|197944.1|198092.8|197942.8|198115.8|197965.8|198076.8|197926.8|383
1625027400000|2021-06-30 04:30:00|198092.3|197942.3|198107.7|197957.7|198119.9|197969.9|198071.1|197921.1|412
1625027700000|2021-06-30 04:35:00|198107.8|197957.8|198110.1|197960.1|198120.4|197970.4|198091.3|197941.3|433
1625028000000|2021-06-30 04:40:00|198109.5|197959.5|198108.7|197958.7|198118.1|197968.1|198070.8|197920.8|420
1625028300000|2021-06-30 04:45:00|198107.9|197957.9|198112.8|197962.8|198135.9|197985.9|198098.1|197948.1|464
1625028600000|2021-06-30 04:50:00|198112.9|197962.9|198094.9|197944.9|198129|197979|198086.6|197936.6|302
1625028900000|2021-06-30 04:55:00|198093.4|197943.4|198067.9|197917.9|198097.8|197947.8|198063.5|197913.5|386
1625029200000|2021-06-30 05:00:00|198068.1|197918.1|198060.8|197910.8|198080.2|197930.2|198050.4|197900.4|532
1625029500000|2021-06-30 05:05:00|198059|197909|198069.5|197919.5|198079.4|197929.4|198055.9|197905.9|339
1625029800000|2021-06-30 05:10:00|198073.3|197923.3|198048.5|197898.5|198076.8|197926.8|198042.6|197892.6|430
1625030100000|2021-06-30 05:15:00|198049|197899|198020.3|197870.3|198057.4|197907.4|197992.1|197842.1|480
1625030400000|2021-06-30 05:20:00|198019.1|197869.1|198028.2|197878.2|198043.9|197893.9|198006.7|197856.7|445
1625030700000|2021-06-30 05:25:00|198025.6|197875.6|198010.2|197860.2|198055.8|197905.8|198008.4|197858.4|471
1625031000000|2021-06-30 05:30:00|198005.3|197855.3|198018.8|197868.8|198035.1|197885.1|197989.8|197839.8|532
1625031300000|2021-06-30 05:35:00|198014.3|197864.3|198011.6|197861.6|198018.8|197868.8|198001.7|197851.7|369
1625031600000|2021-06-30 05:40:00|198011.5|197861.5|198028.7|197878.7|198037.6|197887.6|198005.3|197855.3|513
1625031900000|2021-06-30 05:45:00|198028.4|197878.4|198026.3|197876.3|198039.4|197889.4|198019.7|197869.7|355
1625032200000|2021-06-30 05:50:00|198032.3|197882.3|198040|197890|198050.1|197900.1|198024.2|197874.2|449
1625032500000|2021-06-30 05:55:00|198039.7|197889.7|198051.4|197901.4|198056.2|197906.2|198034.5|197884.5|494
1625032800000|2021-06-30 06:00:00|198051.9|197901.9|198042.1|197892.1|198060.7|197910.7|197998.5|197848.5|764
1625033100000|2021-06-30 06:05:00|198036.4|197886.4|198053.3|197903.3|198073.9|197923.9|198000.9|197850.9|874
1625033400000|2021-06-30 06:10:00|198054.1|197904.1|198125.5|197975.5|198141.3|197991.3|198030.5|197880.5|834
1625033700000|2021-06-30 06:15:00|198123.8|197973.8|197977.7|197827.7|198130.1|197980.1|197968.2|197818.2|803
1625034000000|2021-06-30 06:20:00|197976.6|197826.6|197952.1|197802.1|198007.1|197857.1|197939.2|197789.2|847
1625034300000|2021-06-30 06:25:00|197951.9|197801.9|197957.8|197807.8|197977.6|197827.6|197939.9|197789.9|732
1625034600000|2021-06-30 06:30:00|197958.1|197808.1|197961.4|197811.4|197972.1|197822.1|197894.6|197744.6|779
1625034900000|2021-06-30 06:35:00|197962.1|197812.1|197975.7|197825.7|198021.5|197871.5|197952.7|197802.7|731
1625035200000|2021-06-30 06:40:00|197975.6|197825.6|197993.9|197843.9|197997.8|197847.8|197951.3|197801.3|682
1625035500000|2021-06-30 06:45:00|197995.6|197845.6|197926.5|197776.5|198016.8|197866.8|197920.1|197770.1|826
1625035800000|2021-06-30 06:50:00|197926.7|197776.7|197947.1|197797.1|197963.6|197813.6|197908.3|197758.3|673
1625036100000|2021-06-30 06:55:00|197944.5|197794.5|197947.4|197797.4|197961.6|197829.1|197877.1|197752.3|756
1625036400000|2021-06-30 07:00:00|197946.8|197796.8|198062.7|197912.7|198169|198049.4|197919.1|197769.1|932
1625036700000|2021-06-30 07:05:00|198070.6|197920.6|198167|198017|198181.3|198031.3|198054.5|197904.5|955
1625037000000|2021-06-30 07:10:00|198159.4|198009.4|198062.2|197912.2|198167.2|198017.2|198052|197902|887
1625037300000|2021-06-30 07:15:00|198062.8|197912.8|198090.2|197940.2|198136.6|197986.6|198045.2|197895.2|917
1625037600000|2021-06-30 07:20:00|198091|197941|198077.5|197927.5|198098.2|197948.2|198039.4|197889.4|793
1625037900000|2021-06-30 07:25:00|198076.4|197926.4|198082.1|197932.1|198086.9|197936.9|198029.3|197879.3|876
1625038200000|2021-06-30 07:30:00|198081|197931|198075|197925|198136.6|197986.6|198058.6|197908.6|842
1625038500000|2021-06-30 07:35:00|198074.7|197924.7|198111.4|197961.4|198113.2|197963.2|198043.7|197893.7|867
1625038800000|2021-06-30 07:40:00|198111.2|197961.2|198114.2|197964.2|198130.8|197980.8|198057|197907|908
1625039100000|2021-06-30 07:45:00|198114.3|197964.3|198077.3|197927.3|198122.8|197972.8|198062.8|197912.8|878
1625039400000|2021-06-30 07:50:00|198079|197929|198113.2|197963.2|198117.1|197967.1|198067.4|197917.4|769
1625039700000|2021-06-30 07:55:00|198113|197963|198202.1|198052.1|198202.6|198052.6|198099.8|197949.8|851
1625040000000|2021-06-30 08:00:00|198199.9|198049.9|198156.7|198006.7|198261.7|198111.7|198145.2|197995.2|894
1625040300000|2021-06-30 08:05:00|198158.6|198008.6|198125.6|197975.6|198163.4|198013.4|198105|197955|869
1625040600000|2021-06-30 08:10:00|198125|197975|198352.7|198202.7|198356.4|198206.4|198119.4|197969.4|871
1625040900000|2021-06-30 08:15:00|198353.8|198203.8|198350|198200|198410.4|198260.4|198341.4|198191.4|963
1625041200000|2021-06-30 08:20:00|198348.7|198198.7|198334.3|198184.3|198366.7|198216.7|198264.1|198114.1|907
1625041500000|2021-06-30 08:25:00|198333.2|198183.2|198201.2|198051.2|198338.2|198188.2|198184.6|198034.6|965
1625041800000|2021-06-30 08:30:00|198197.3|198047.3|198312.1|198162.1|198323.4|198173.4|198193.9|198043.9|935
1625042100000|2021-06-30 08:35:00|198311.9|198161.9|198326.8|198176.8|198331|198181|198254.5|198104.5|897
1625042400000|2021-06-30 08:40:00|198325.3|198175.3|198428.8|198278.8|198432|198282|198262.9|198112.9|874
1625042700000|2021-06-30 08:45:00|198430.3|198280.3|198475|198325|198475.3|198336.7|198386.7|198255.3|901
1625043000000|2021-06-30 08:50:00|198474.7|198324.7|198415.4|198265.4|198476.4|198326.4|198385.7|198235.7|893
1625043300000|2021-06-30 08:55:00|198416.8|198266.8|198490.9|198340.9|198491.8|198387.5|198396.4|198266.8|793
1625043600000|2021-06-30 09:00:00|198487.1|198337.1|198591.9|198441.9|198607.3|198481.3|198453.7|198335.9|826
1625043900000|2021-06-30 09:05:00|198594.1|198444.1|198660.3|198510.3|198731.5|198581.5|198589.6|198439.6|854
1625044200000|2021-06-30 09:10:00|198661.4|198511.4|198601.1|198451.1|198663.9|198513.9|198576.2|198426.2|997
1625044500000|2021-06-30 09:15:00|198602.5|198452.5|198524.1|198374.1|198650.6|198548.7|198503.9|198353.9|899
1625044800000|2021-06-30 09:20:00|198524.8|198374.8|198506.7|198356.7|198554.8|198404.8|198469.5|198319.5|897
1625045100000|2021-06-30 09:25:00|198507.6|198357.6|198526.3|198376.3|198584.4|198473.3|198480.4|198353|934
1625045400000|2021-06-30 09:30:00|198525.9|198375.9|198581.6|198431.6|198594.7|198444.7|198461.6|198335.3|920
1625045700000|2021-06-30 09:35:00|198581.2|198431.2|198590.4|198440.4|198605.2|198504.3|198532.1|198382.1|803
1625046000000|2021-06-30 09:40:00|198589|198439|198543.5|198393.5|198601|198451|198534.8|198384.8|886
1625046300000|2021-06-30 09:45:00|198543.6|198393.6|198448.4|198298.4|198609.9|198495.8|198437.8|198287.8|880
1625046600000|2021-06-30 09:50:00|198449.3|198299.3|198434.7|198284.7|198511.9|198368.5|198418.5|198281.2|839
1625046900000|2021-06-30 09:55:00|198433.9|198283.9|198391.8|198241.8|198503.9|198377.9|198375.4|198225.4|828
1625047200000|2021-06-30 10:00:00|198388.9|198238.9|198343.9|198193.9|198407.1|198258|198300.2|198166|873
1625047500000|2021-06-30 10:05:00|198343.6|198193.6|198249.2|198099.2|198344.7|198194.7|198175.6|198057.9|873
1625047800000|2021-06-30 10:10:00|198247.3|198097.3|198322|198172|198328|198178|198191.7|198072.3|767
1625048100000|2021-06-30 10:15:00|198321.4|198171.4|198302.1|198152.1|198321.7|198171.7|198254|198104|787
1625048400000|2021-06-30 10:20:00|198304.3|198154.3|198426.6|198276.6|198447.6|198320.8|198289.1|198139.1|863
1625048700000|2021-06-30 10:25:00|198433.5|198283.5|198448.8|198298.8|198449.6|198340.3|198386.9|198274.6|852
1625049000000|2021-06-30 10:30:00|198449.2|198299.2|198395|198245|198449.2|198326.5|198276.1|198165.5|925
1625049300000|2021-06-30 10:35:00|198394.3|198244.3|198445.1|198295.1|198473.5|198361|198389.4|198239.4|863
1625049600000|2021-06-30 10:40:00|198450.5|198300.5|198544.2|198394.2|198547.2|198397.2|198440|198290|758
1625049900000|2021-06-30 10:45:00|198544.4|198394.4|198481.1|198331.1|198551.5|198401.5|198464.5|198314.5|766
1625050200000|2021-06-30 10:50:00|198480.5|198330.5|198479.4|198329.4|198519.5|198370.6|198420.6|198310.4|669
1625050500000|2021-06-30 10:55:00|198479.5|198329.5|198497.4|198347.4|198501.3|198387.3|198404.8|198300|847
1625050800000|2021-06-30 11:00:00|198495.5|198345.5|198470.2|198320.2|198548.7|198405.1|198409.1|198296.9|819
1625051100000|2021-06-30 11:05:00|198469.5|198319.5|198471.6|198321.6|198488.4|198373.7|198381.9|198261.1|838
1625051400000|2021-06-30 11:10:00|198471.4|198321.4|198463.5|198313.5|198509.7|198401|198368.7|198273.1|829
1625051700000|2021-06-30 11:15:00|198457.9|198307.9|198399.2|198349.2|198466.4|198363.2|198369.5|198259.5|878
1625052000000|2021-06-30 11:20:00|198398.3|198348.3|198393.8|198243.8|198453.6|198354.5|198338.4|198238|793
1625052300000|2021-06-30 11:25:00|198393.1|198243.1|198472.9|198322.9|198476|198357.4|198322.9|198236.8|862
1625052600000|2021-06-30 11:30:00|198475.4|198325.4|198454.8|198304.8|198484.4|198365.2|198393|198275.7|852
1625052900000|2021-06-30 11:35:00|198457.4|198307.4|198265.6|198215.6|198467.1|198369.6|198263.7|198173.4|921
1625053200000|2021-06-30 11:40:00|198267.7|198217.7|198382.1|198232.1|198391.7|198294.7|198260.3|198184.1|840
1625053500000|2021-06-30 11:45:00|198382.8|198232.8|198253|198103|198384.1|198250.3|198206.4|198097.4|921
1625053800000|2021-06-30 11:50:00|198252.8|198102.8|198373.8|198223.8|198416.9|198313.6|198175.8|198058.1|851
1625054100000|2021-06-30 11:55:00|198371.3|198221.3|198514.6|198364.6|198526.9|198377.1|198302.1|198197.2|947
1625054400000|2021-06-30 12:00:00|198513.2|198363.2|198500.4|198450.4|198579.6|198467.9|198374.3|198276.9|1038
1625054700000|2021-06-30 12:05:00|198495.8|198445.8|198457.6|198407.6|198563.4|198479.2|198372.5|198275.3|1004
1625055000000|2021-06-30 12:10:00|198458|198408|198555.7|198405.7|198570.4|198425.9|198420|198316.6|941
1625055300000|2021-06-30 12:15:00|198557.4|198407.4|198225.4|198175.4|198581.9|198431.9|198182.7|198132.7|874
1625055600000|2021-06-30 12:20:00|198214.8|198164.8|198366.2|198316.2|198434.8|198341.4|198146.5|198054.6|920
1625055900000|2021-06-30 12:25:00|198362.6|198312.6|198608.3|198458.3|198620.1|198510.1|198355.3|198249.6|928
1625056200000|2021-06-30 12:30:00|198604.8|198454.8|198621.4|198471.4|198694.1|198605.6|198486.6|198389.3|961
1625056500000|2021-06-30 12:35:00|198621.5|198471.5|198606.1|198556.1|198699.1|198618.2|198558.9|198445.7|990
1625056800000|2021-06-30 12:40:00|198604.5|198554.5|198453.7|198403.7|198667.6|198568.1|198451.6|198349|990
1625057100000|2021-06-30 12:45:00|198509.2|198359.2|198510.6|198360.6|198542.2|198445.9|198397.4|198290.8|884
1625057400000|2021-06-30 12:50:00|198510.7|198360.7|198466.3|198316.3|198513.5|198416.7|198326.8|198245.4|1052
1625057700000|2021-06-30 12:55:00|198464.8|198314.8|198296.5|198246.5|198562.5|198460.8|198252.9|198155.1|980
1625058000000|2021-06-30 13:00:00|198298|198248|198510.1|198360.1|198562.5|198465.2|198263.4|198183|972
1625058300000|2021-06-30 13:05:00|198511.3|198361.3|198557.1|198507.1|198564.1|198514.1|198443.6|198353.3|832
1625058600000|2021-06-30 13:10:00|198556.6|198506.6|198701.2|198651.2|198701.8|198651.8|198543.9|198442|863
1625058900000|2021-06-30 13:15:00|198701|198651|198869.2|198719.2|198889.2|198774.8|198682.6|198577.5|915
1625059200000|2021-06-30 13:20:00|198877.9|198727.9|198757.2|198707.2|198877.9|198727.9|198654.4|198530.1|987
1625059500000|2021-06-30 13:25:00|198755.7|198705.7|198657.4|198607.4|198849.1|198760.3|198655.6|198554.5|827
1625059800000|2021-06-30 13:30:00|198654.9|198604.9|198357.7|198307.7|198740.5|198650.4|198348.8|198298.8|814
1625060100000|2021-06-30 13:35:00|198358.2|198308.2|198436.7|198286.7|198569.1|198472.1|198336.2|198274.2|774
1625060400000|2021-06-30 13:40:00|198434.6|198284.6|198437.8|198287.8|198451.8|198357.2|198350.2|198260.3|758
1625060700000|2021-06-30 13:45:00|198429.7|198279.7|198093|198043|198464.5|198345.6|198059.5|197959.4|786
1625061000000|2021-06-30 13:50:00|198098.5|198048.5|198429.1|198379.1|198482.8|198419.5|198098.5|198001.2|798
1625061300000|2021-06-30 13:55:00|198468|198318|198551.5|198401.5|198558.1|198408.1|198342.7|198238.1|777
1625061600000|2021-06-30 14:00:00|198551.3|198401.3|198282.7|198232.7|198551.3|198461.7|198250|198162.4|750
1625061900000|2021-06-30 14:05:00|198275.6|198225.6|198250.1|198200.1|198341.3|198291.3|198140.4|198051.2|801
1625062200000|2021-06-30 14:10:00|198251.7|198201.7|198421.8|198371.8|198476.4|198379.5|198249.1|198151.6|815
1625062500000|2021-06-30 14:15:00|198422.8|198372.8|198565|198515|198612.5|198516.1|198399.3|198314.3|813
1625062800000|2021-06-30 14:20:00|198564.7|198514.7|198778.9|198728.9|198822.8|198736.9|198564.7|198514.7|793
1625063100000|2021-06-30 14:25:00|198778.6|198728.6|198694.8|198544.8|198852.7|198773.5|198658.1|198542|745
1625063400000|2021-06-30 14:30:00|198646.3|198596.3|198464.6|198414.6|198783.2|198733.2|198464.6|198414.6|787
1625063700000|2021-06-30 14:35:00|198467.3|198417.3|198386.7|198336.7|198497.7|198425.2|198356.6|198306.6|779
1625064000000|2021-06-30 14:40:00|198385.2|198335.2|198386.5|198236.5|198459.8|198374.2|198320.7|198225.9|770
1625064300000|2021-06-30 14:45:00|198330.4|198280.4|198325.2|198275.2|198515.6|198410.5|198314.2|198213.2|795
1625064600000|2021-06-30 14:50:00|198328.5|198278.5|198653.7|198603.7|198705.7|198603.7|198327.7|198262.7|798
1625064900000|2021-06-30 14:55:00|198720.2|198570.2|199096.6|198946.6|199430.8|199301.6|198715.5|198565.5|839
1625065200000|2021-06-30 15:00:00|199098.3|198948.3|198932.5|198782.5|199285|199194.3|198870.9|198722.8|816
1625065500000|2021-06-30 15:05:00|198932|198782|199022.5|198972.5|199064.8|198992.8|198830.5|198758.9|764
1625065800000|2021-06-30 15:10:00|199023.2|198973.2|198886.1|198836.1|199107.4|198999.3|198885.7|198835.7|698
1625066100000|2021-06-30 15:15:00|198885.9|198835.9|198760.5|198710.5|198897.2|198847.2|198753.2|198703.2|714
1625066400000|2021-06-30 15:20:00|198761.7|198711.7|199135.4|199085.4|199139.6|199089.6|198760.3|198698.1|701
1625066700000|2021-06-30 15:25:00|199134.4|199084.4|199193.8|199143.8|199204.3|199154.3|199094.4|199000.2|700
1625067000000|2021-06-30 15:30:00|199176.6|199126.6|199257.5|199207.5|199333.7|199248.2|199171.9|199121.9|689
1625067300000|2021-06-30 15:35:00|199258.2|199208.2|199227.7|199177.7|199375.6|199325.6|199220.8|199170.8|645
1625067600000|2021-06-30 15:40:00|199228.6|199178.6|199387.5|199337.5|199441|199348.4|199143.8|199093.8|735
1625067900000|2021-06-30 15:45:00|199387.2|199337.2|199202.7|199152.7|199498.2|199412.9|199202.3|199103|691
1625068200000|2021-06-30 15:50:00|199199.3|199149.3|199326.6|199176.6|199340.7|199241.2|199198.5|199099.1|678
1625068500000|2021-06-30 15:55:00|199327|199177|199191.6|199141.6|199341.2|199251.2|199189.8|199097.4|640
1625068800000|2021-06-30 16:00:00|199206.5|199156.5|199330.1|199280.1|199386.3|199283.8|199100|198994.4|791
1625069100000|2021-06-30 16:05:00|199333.5|199283.5|199387.6|199337.6|199526.9|199440.8|199270.2|199172.7|682
1625069400000|2021-06-30 16:10:00|199386.9|199336.9|199314.7|199264.7|199443.7|199393.7|199296.5|199201.4|725
1625069700000|2021-06-30 16:15:00|199314.3|199264.3|199373.2|199323.2|199431.1|199330|199229.3|199121.5|688
1625070000000|2021-06-30 16:20:00|199372.4|199322.4|199401.6|199351.6|199485|199415.2|199370|199271.3|716
1625070300000|2021-06-30 16:25:00|199402.5|199352.5|199482|199432|199535|199449.1|199276.3|199226.3|681
1625070600000|2021-06-30 16:30:00|199481.5|199431.5|199443.2|199393.2|199510.9|199458.7|199437.8|199358|607
1625070900000|2021-06-30 16:35:00|199443.4|199393.4|199452.1|199402.1|199469.3|199402.8|199376.6|199310.3|671
1625071200000|2021-06-30 16:40:00|199450.4|199400.4|199456.8|199406.8|199573.4|199470.8|199428|199324.8|648
1625071500000|2021-06-30 16:45:00|199454.7|199404.7|199452.4|199402.4|199460.2|199410.2|199443.4|199393.4|555
1625071800000|2021-06-30 16:50:00|199453.9|199403.9|199374.4|199324.4|199458.4|199408.4|199358.3|199308.3|479
1625072100000|2021-06-30 16:55:00|199374.3|199324.3|199679.5|199629.5|199749.2|199646.3|199365.8|199315.8|641
1625072400000|2021-06-30 17:00:00|199680.2|199630.2|199400|199350|199722|199633|199389|199339|639
1625072700000|2021-06-30 17:05:00|199399.8|199349.8|199459.6|199409.6|199512.4|199440.5|199396.2|199346.2|600
1625073000000|2021-06-30 17:10:00|199459.5|199409.5|199389.7|199339.7|199516.4|199466.4|199336.4|199286.4|601
1625073300000|2021-06-30 17:15:00|199375.3|199325.3|199317.4|199267.4|199392.3|199337.8|199237.8|199187.8|646
1625073600000|2021-06-30 17:20:00|199314.2|199264.2|199115|199065|199373.1|199299.3|199113.5|199019.9|643
1625073900000|2021-06-30 17:25:00|199115.2|199065.2|199242.2|199192.2|199325.8|199271.6|199092.8|199007|599
1625074200000|2021-06-30 17:30:00|199245.5|199195.5|199350.3|199300.3|199416.5|199319.1|199208.4|199158.4|646
1625074500000|2021-06-30 17:35:00|199349.9|199299.9|199439|199389|199501|199419.7|199334.5|199284.5|622
1625074800000|2021-06-30 17:40:00|199439.3|199389.3|199479|199429|199566|199516|199432.7|199382.7|623
1625075100000|2021-06-30 17:45:00|199480.4|199430.4|199346.8|199296.8|199493.9|199443.9|199309.6|199259.6|653
1625075400000|2021-06-30 17:50:00|199346.1|199296.1|199378.9|199328.9|199451.4|199349.8|199319.3|199259.3|675
1625075700000|2021-06-30 17:55:00|199383.6|199333.6|199483.5|199433.5|199496.2|199446.2|199357.2|199307.2|629
1625076000000|2021-06-30 18:00:00|199483.9|199433.9|199508.5|199458.5|199535.2|199485.2|199476.6|199426.6|696
1625076300000|2021-06-30 18:05:00|199507.9|199457.9|199610.3|199560.3|199618.7|199568.7|199505|199455|674
1625076600000|2021-06-30 18:10:00|199610.1|199560.1|199592.3|199542.3|199653.5|199578.5|199582.1|199501.2|701
1625076900000|2021-06-30 18:15:00|199591.9|199541.9|199486.2|199436.2|199608.6|199558.6|199479|199381.4|758
1625077200000|2021-06-30 18:20:00|199486.6|199436.6|199458|199408|199512.8|199462.8|199367|199298.7|667
1625077500000|2021-06-30 18:25:00|199458.7|199408.7|199461.5|199411.5|199541.6|199441.3|199396.7|199298.8|568
1625077800000|2021-06-30 18:30:00|199457.7|199407.7|199442.1|199392.1|199495|199407.7|199389.3|199320.8|619
1625078100000|2021-06-30 18:35:00|199441.9|199391.9|199469.6|199419.6|199475.4|199425.4|199385|199297.1|610
1625078400000|2021-06-30 18:40:00|199470|199420|199449.5|199399.5|199525|199431.3|199445.4|199368|573
1625078700000|2021-06-30 18:45:00|199435.6|199385.6|199554.3|199504.3|199603.9|199509.1|199416.8|199353.1|634
1625079000000|2021-06-30 18:50:00|199554.5|199504.5|199393.9|199343.9|199603.1|199504.5|199360.8|199310.8|654
1625079300000|2021-06-30 18:55:00|199395.3|199345.3|199365.3|199315.3|199524.9|199431.3|199363|199272.7|678
1625079600000|2021-06-30 19:00:00|199369.1|199319.1|199326.4|199276.4|199407.7|199319.1|199283.5|199172|684
1625079900000|2021-06-30 19:05:00|199319.3|199269.3|199388.6|199338.6|199459.2|199365.5|199317.2|199267.2|639
1625080200000|2021-06-30 19:10:00|199390.1|199340.1|199452.3|199402.3|199505.3|199407.6|199373.2|199323.2|600
1625080500000|2021-06-30 19:15:00|199450.7|199400.7|199387.2|199337.2|199451.3|199401.3|199372.2|199270|493
1625080800000|2021-06-30 19:20:00|199387|199337|199306.9|199256.9|199420.7|199338.4|199276.7|199186.6|539
1625081100000|2021-06-30 19:25:00|199308|199258|199322.9|199172.9|199353.3|199258|199245.3|199127.7|592
1625081400000|2021-06-30 19:30:00|199348|199198|199277.4|199227.4|199370.6|199279.5|199272.1|199162|515
1625081700000|2021-06-30 19:35:00|199277.6|199227.6|199274.9|199224.9|199358.5|199253.8|199269.2|199172.3|482
1625082000000|2021-06-30 19:40:00|199275.6|199225.6|199170.1|199120.1|199275.7|199225.7|199145.9|199095.9|466
1625082300000|2021-06-30 19:45:00|199169.5|199119.5|199234.4|199184.4|199277.4|199197.5|199160.5|199102.5|615
1625082600000|2021-06-30 19:50:00|199246.4|199196.4|199271|199221|199302.7|199226.8|199218|199132.5|564
1625082900000|2021-06-30 19:55:00|199272.2|199222.2|199362.1|199312.1|199474.6|199374.4|199263.9|199169.3|659
1625083200000|2021-06-30 20:00:00|199362|199312|199378.8|199328.8|199465.2|199346|199290.9|199185.3|576
1625083500000|2021-06-30 20:05:00|199378.7|199328.7|199358.9|199208.9|199432|199328.8|199322.6|199172.6|483
1625083800000|2021-06-30 20:10:00|199358.1|199208.1|199363.6|199213.6|199364.8|199247|199297|199198.7|412
1625084100000|2021-06-30 20:15:00|199363.4|199213.4|199361.3|199211.3|199371.9|199260.6|199298.2|199192.5|454
1625084400000|2021-06-30 20:20:00|199364.2|199214.2|199367.4|199217.4|199376.6|199274.9|199311|199201.8|385
1625084700000|2021-06-30 20:25:00|199367.5|199217.5|199347.8|199197.8|199370.9|199266.3|199307.3|199168.9|443
1625085000000|2021-06-30 20:30:00|199350.2|199200.2|199432.2|199282.2|199446.1|199329.4|199349.2|199199.2|467
1625085300000|2021-06-30 20:35:00|199431.8|199281.8|199494.3|199344.3|199496.7|199346.7|199398.8|199248.8|495
1625085600000|2021-06-30 20:40:00|199494.8|199344.8|199494.5|199344.5|199499.4|199362.1|199405.6|199300.1|428
1625085900000|2021-06-30 20:45:00|199495.9|199345.9|199487.1|199337.1|199507.2|199406.2|199449.3|199324.3|393
1625086200000|2021-06-30 20:50:00|199487|199337|199647.5|199497.5|199647.5|199497.5|199471.6|199321.6|484
1625086500000|2021-06-30 20:55:00|199637.1|199487.1|199545.1|199248.1|199644.9|199494.9|199395.6|199185.7|519
1625086800000|2021-06-30 21:00:00|199545.5|199248.5|199631.9|199334.9|199663|199366|199478.5|199181.5|101
1625087100000|2021-06-30 21:05:00|199581.6|199431.6|199410.6|199113.6|199651.5|199431.6|199370|199073|170
1625087400000|2021-06-30 21:10:00|199409.4|199112.4|199340.6|199043.6|199462.4|199165.4|199317.1|199020.1|220
1625087700000|2021-06-30 21:15:00|199328.7|199031.7|199575.3|199278.3|199602.4|199305.4|199295.5|198998.5|357
1625088000000|2021-06-30 21:20:00|199589.3|199292.3|199547.7|199250.7|199630|199333|199495.6|199198.6|162
1625088300000|2021-06-30 21:25:00|199551.9|199254.9|199502.5|199352.5|199601.6|199383.5|199454.5|199249.5|136
1625088600000|2021-06-30 21:30:00|199445.9|199295.9|199578.3|199428.3|199627.8|199455.9|199436.4|199279.3|178
1625088900000|2021-06-30 21:35:00|199536.5|199386.5|199603|199309.9|199610.3|199396.3|199501.5|199274.2|224
1625089200000|2021-06-30 21:40:00|199595.6|199334.4|199580.2|199314.2|199614.9|199404.2|199503.9|199274.5|134
1625089500000|2021-06-30 21:45:00|199538.6|199388.6|199586.6|199317.8|199635|199404.5|199497.2|199266.4|162
1625089800000|2021-06-30 21:50:00|199588.2|199331.6|199518.7|199368.7|199596.8|199377.3|199446|199257|312
1625090100000|2021-06-30 21:55:00|199515.9|199365.9|199538|199241|199576.5|199380.3|199468.9|199236.5|251
1625090400000|2021-06-30 22:00:00|199478.7|199328.7|199474.2|199324.2|199564.4|199371.1|199427.2|199235|398
1625090700000|2021-06-30 22:05:00|199473.4|199323.4|199508.8|199258.2|199557.4|199337.7|199433.1|199143.7|362
1625091000000|2021-06-30 22:10:00|199475.3|199325.3|199465.5|199315.5|199547.3|199329.4|199407.8|199121.8|420
1625091300000|2021-06-30 22:15:00|199471.9|199321.9|199453.8|199303.8|199537.5|199323.6|199425.3|199146.5|415
1625091600000|2021-06-30 22:20:00|199453.4|199303.4|199462.2|199312.2|199512.1|199318.5|199433.8|199252.5|352
1625091900000|2021-06-30 22:25:00|199454.9|199304.9|199451.9|199301.9|199474.8|199324.8|199447.1|199297.1|297
1625092200000|2021-06-30 22:30:00|199455.2|199305.2|199470.5|199320.5|199494.6|199344.6|199452.6|199302.6|432
1625092500000|2021-06-30 22:35:00|199471.3|199321.3|199474.2|199324.2|199486|199336|199454.8|199304.8|286
1625092800000|2021-06-30 22:40:00|199473.8|199323.8|199503.7|199353.7|199510.7|199360.7|199457.8|199307.8|282
1625093100000|2021-06-30 22:45:00|199499.5|199349.5|199490.3|199340.3|199518.7|199368.7|199481.5|199331.5|288
1625093400000|2021-06-30 22:50:00|199479.7|199329.7|199428.3|199278.3|199509.1|199359.1|199413.1|199263.1|300
1625093700000|2021-06-30 22:55:00|199429.4|199279.4|199470.9|199320.9|199484.1|199334.1|199403.7|199253.7|349
1625094000000|2021-06-30 23:00:00|199472.1|199322.1|199468.6|199318.6|199477.2|199327.2|199458.3|199308.3|335
1625094300000|2021-06-30 23:05:00|199472.7|199322.7|199469.6|199319.6|199477.1|199327.1|199466.2|199316.2|240
1625094600000|2021-06-30 23:10:00|199466|199316|199467.8|199317.8|199477.2|199327.2|199463.8|199313.8|244
1625094900000|2021-06-30 23:15:00|199465.4|199315.4|199462.4|199312.4|199476.2|199326.2|199454.9|199304.9|320
1625095200000|2021-06-30 23:20:00|199466.5|199316.5|199461.9|199311.9|199476.7|199326.7|199459.9|199309.9|282
1625095500000|2021-06-30 23:25:00|199462|199312|199465.2|199315.2|199475.4|199325.4|199458.2|199308.2|254
1625095800000|2021-06-30 23:30:00|199465.5|199315.5|199469.3|199319.3|199482.3|199332.3|199457.4|199307.4|286
1625096100000|2021-06-30 23:35:00|199468|199318|199464.7|199314.7|199475.1|199325.1|199455.7|199305.7|283
1625096400000|2021-06-30 23:40:00|199465.6|199315.6|199467.4|199317.4|199477|199327|199460.1|199310.1|256
1625096700000|2021-06-30 23:45:00|199466.2|199316.2|199460.8|199310.8|199472.8|199322.8|199458.5|199308.5|272
1625097000000|2021-06-30 23:50:00|199463.5|199313.5|199471.5|199321.5|199475.7|199325.7|199459.1|199309.1|247
1625097300000|2021-06-30 23:55:00|199469.5|199319.5|199473.1|199323.1|199474.8|199324.8|199455.4|199305.4|286
1625097600000|2021-07-01 00:00:00|199470.6|199320.6|199472.5|199322.5|199484.6|199334.6|199458.7|199308.7|500
1625097900000|2021-07-01 00:05:00|199472.1|199322.1|199493.6|199343.6|199497.7|199347.7|199457.8|199307.8|485
1625098200000|2021-07-01 00:10:00|199491.4|199341.4|199494.8|199344.8|199504.7|199354.7|199477.8|199327.8|433
1625098500000|2021-07-01 00:15:00|199494.7|199344.7|199488.8|199338.8|199507.9|199357.9|199486.3|199336.3|404
1625098800000|2021-07-01 00:20:00|199489.1|199339.1|199501.1|199351.1|199520.7|199370.7|199471.4|199321.4|443
1625099100000|2021-07-01 00:25:00|199499.4|199349.4|199499|199349|199509.7|199359.7|199493.9|199343.9|372
1625099400000|2021-07-01 00:30:00|199498.3|199348.3|199490.4|199340.4|199513.9|199363.9|199471.2|199321.2|409
1625099700000|2021-07-01 00:35:00|199490.2|199340.2|199519.8|199369.8|199521.3|199371.3|199477.4|199327.4|357
1625100000000|2021-07-01 00:40:00|199520.5|199370.5|199491.2|199341.2|199526.3|199376.3|199489.1|199339.1|414
1625100300000|2021-07-01 00:45:00|199490.3|199340.3|199513.6|199363.6|199541.2|199391.2|199484.8|199334.8|431
1625100600000|2021-07-01 00:50:00|199511.5|199361.5|199641.5|199491.5|199658.6|199508.6|199506.1|199356.1|562
1625100900000|2021-07-01 00:55:00|199646.1|199496.1|199653.9|199503.9|199673.1|199523.1|199635.2|199485.2|498
1625101200000|2021-07-01 01:00:00|199655.1|199505.1|199558|199408|199658.8|199508.8|199528.8|199378.8|535
1625101500000|2021-07-01 01:05:00|199557.6|199407.6|199555.3|199405.3|199559.2|199409.2|199529.3|199379.3|465
1625101800000|2021-07-01 01:10:00|199554.8|199404.8|199516.8|199366.8|199587.7|199437.7|199483.7|199333.7|425
1625102100000|2021-07-01 01:15:00|199516.6|199366.6|199534.2|199384.2|199579|199429|199516.6|199366.6|409
1625102400000|2021-07-01 01:20:00|199534.5|199384.5|199590.9|199440.9|199606.6|199456.6|199534|199384|374
1625102700000|2021-07-01 01:25:00|199593.8|199443.8|199581.2|199431.2|199620.5|199470.5|199560.9|199410.9|419
1625103000000|2021-07-01 01:30:00|199583.5|199433.5|199572.5|199422.5|199587.9|199437.9|199563|199413|340
1625103300000|2021-07-01 01:35:00|199576.9|199426.9|199540.7|199390.7|199578.5|199428.5|199537.3|199387.3|378
1625103600000|2021-07-01 01:40:00|199541.2|199391.2|199552.6|199402.6|199560.1|199410.1|199527.5|199377.5|374
1625103900000|2021-07-01 01:45:00|199552.7|199402.7|199637.7|199487.7|199646.5|199496.5|199551.7|199401.7|423
1625104200000|2021-07-01 01:50:00|199638|199488|199608|199458|199644.9|199494.9|199603|199453|370
1625104500000|2021-07-01 01:55:00|199606.1|199456.1|199530.9|199380.9|199606.4|199456.4|199519.9|199369.9|417
1625104800000|2021-07-01 02:00:00|199530.1|199380.1|199565.7|199415.7|199578.7|199428.7|199517|199367|421
1625105100000|2021-07-01 02:05:00|199566.5|199416.5|199576.3|199426.3|199589.7|199439.7|199559|199409|403
1625105400000|2021-07-01 02:10:00|199573.8|199423.8|199572.8|199422.8|199580.3|199430.3|199564.1|199414.1|349
1625105700000|2021-07-01 02:15:00|199572.9|199422.9|199576.7|199426.7|199582.6|199432.6|199563.5|199413.5|278
1625106000000|2021-07-01 02:20:00|199577.4|199427.4|199570.5|199420.5|199586.4|199436.4|199563.1|199413.1|392
1625106300000|2021-07-01 02:25:00|199569.8|199419.8|199588.3|199438.3|199596|199446|199568.2|199418.2|331
1625106600000|2021-07-01 02:30:00|199586.8|199436.8|199570.4|199420.4|199588|199438|199560.1|199410.1|316
1625106900000|2021-07-01 02:35:00|199568.5|199418.5|199575.1|199425.1|199580.5|199430.5|199560.2|199410.2|386
1625107200000|2021-07-01 02:40:00|199574.5|199424.5|199584.8|199434.8|199585.7|199435.7|199559.3|199409.3|372
1625107500000|2021-07-01 02:45:00|199585.1|199435.1|199573.1|199423.1|199585.1|199435.1|199558.5|199408.5|299
1625107800000|2021-07-01 02:50:00|199573.2|199423.2|199573.7|199423.7|199582.5|199432.5|199564.2|199414.2|306
1625108100000|2021-07-01 02:55:00|199573|199423|199575.6|199425.6|199578.3|199428.3|199570|199420|283
1625108400000|2021-07-01 03:00:00|199575|199425|199598.2|199448.2|199607.7|199498.4|199540.5|199421.7|346
1625108700000|2021-07-01 03:05:00|199596.9|199446.9|199605.6|199455.6|199626.5|199476.5|199596.4|199446.4|405
1625109000000|2021-07-01 03:10:00|199607.6|199457.6|199603.8|199453.8|199620.3|199470.3|199583.4|199433.4|348
1625109300000|2021-07-01 03:15:00|199605.5|199455.5|199607.9|199457.9|199620.1|199470.1|199594.9|199444.9|372
1625109600000|2021-07-01 03:20:00|199608.6|199458.6|199604.1|199454.1|199618.6|199468.6|199594|199444|409
1625109900000|2021-07-01 03:25:00|199600.7|199450.7|199572.1|199422.1|199612.3|199462.3|199560.6|199410.6|377
1625110200000|2021-07-01 03:30:00|199572.6|199422.6|199528.4|199378.4|199575.2|199425.2|199517.8|199367.8|418
1625110500000|2021-07-01 03:35:00|199529.2|199379.2|199528|199378|199536.6|199386.6|199519.3|199369.3|287
1625110800000|2021-07-01 03:40:00|199527.6|199377.6|199532|199382|199536.7|199386.7|199520.7|199370.7|297
1625111100000|2021-07-01 03:45:00|199532.7|199382.7|199531.6|199381.6|199540.1|199390.1|199519.8|199369.8|384
1625111400000|2021-07-01 03:50:00|199533.8|199383.8|199546.6|199396.6|199552.2|199402.2|199525.1|199375.1|347
1625111700000|2021-07-01 03:55:00|199545.2|199395.2|199538|199388|199550.8|199400.8|199521.2|199371.2|367
1625112000000|2021-07-01 04:00:00|199538.2|199388.2|199540.3|199390.3|199549.6|199399.6|199530.5|199380.5|391
1625112300000|2021-07-01 04:05:00|199540.5|199390.5|199540|199390|199561|199411|199523.8|199373.8|309
1625112600000|2021-07-01 04:10:00|199539.8|199389.8|199537.1|199387.1|199544.7|199394.7|199526.2|199376.2|296
1625112900000|2021-07-01 04:15:00|199538.2|199388.2|199550.1|199400.1|199558.5|199408.5|199528.1|199378.1|311
1625113200000|2021-07-01 04:20:00|199549.6|199399.6|199540.9|199390.9|199553.7|199403.7|199536.1|199386.1|236
1625113500000|2021-07-01 04:25:00|199542.5|199392.5|199577|199427|199582.8|199432.8|199535|199385|299
1625113800000|2021-07-01 04:30:00|199576.2|199426.2|199617.9|199467.9|199626.8|199476.8|199569.1|199419.1|314
1625114100000|2021-07-01 04:35:00|199617.6|199467.6|199634.1|199484.1|199653.4|199503.4|199605.5|199455.5|366
1625114400000|2021-07-01 04:40:00|199636.2|199486.2|199622.8|199472.8|199637.8|199487.8|199613.1|199463.1|291
1625114700000|2021-07-01 04:45:00|199624.2|199474.2|199619.9|199469.9|199628.9|199478.9|199603.6|199453.6|331
1625115000000|2021-07-01 04:50:00|199619.7|199469.7|199650.3|199500.3|199655|199505|199616.8|199466.8|263
1625115300000|2021-07-01 04:55:00|199648.8|199498.8|199657.4|199507.4|199663.7|199513.7|199642.5|199492.5|343
1625115600000|2021-07-01 05:00:00|199656.9|199506.9|199617.7|199467.7|199661.9|199511.9|199601.6|199451.6|432
1625115900000|2021-07-01 05:05:00|199618.3|199468.3|199600.3|199450.3|199621.9|199471.9|199600.3|199450.3|298
1625116200000|2021-07-01 05:10:00|199601.7|199451.7|199613.3|199463.3|199623.2|199473.2|199592.9|199442.9|322
1625116500000|2021-07-01 05:15:00|199614.1|199464.1|199648.6|199498.6|199687.1|199537.1|199606.4|199456.4|480
1625116800000|2021-07-01 05:20:00|199649.1|199499.1|199660.8|199510.8|199673.3|199523.3|199643|199493|399
1625117100000|2021-07-01 05:25:00|199660.6|199510.6|199658.8|199508.8|199665.5|199515.5|199649.3|199499.3|445
1625117400000|2021-07-01 05:30:00|199659.6|199509.6|199693.3|199543.3|199708.4|199558.4|199644.9|199494.9|463
1625117700000|2021-07-01 05:35:00|199693|199543|199658.3|199508.3|199713.8|199563.8|199645.5|199495.5|438
1625118000000|2021-07-01 05:40:00|199658.5|199508.5|199687.8|199537.8|199703.8|199553.8|199654.2|199504.2|384
1625118300000|2021-07-01 05:45:00|199690.2|199540.2|199691|199541|199701.5|199551.5|199668.6|199518.6|377
1625118600000|2021-07-01 05:50:00|199689.3|199539.3|199698.9|199548.9|199701.4|199551.4|199665.8|199515.8|367
1625118900000|2021-07-01 05:55:00|199699.6|199549.6|199686.4|199536.4|199705.6|199555.6|199677.4|199527.4|429
1625119200000|2021-07-01 06:00:00|199682.5|199532.5|199655.9|199505.9|199698.4|199548.4|199626.5|199476.5|675
1625119500000|2021-07-01 06:05:00|199653.6|199503.6|199685.9|199535.9|199698.1|199548.1|199645|199495|624
1625119800000|2021-07-01 06:10:00|199692.7|199542.7|199657|199507|199692.7|199542.7|199623.3|199473.3|650
1625120100000|2021-07-01 06:15:00|199655.7|199505.7|199674.5|199524.5|199716.2|199566.2|199644|199494|596
1625120400000|2021-07-01 06:20:00|199675.3|199525.3|199673.6|199523.6|199709.3|199559.3|199606.4|199456.4|629
1625120700000|2021-07-01 06:25:00|199674.5|199524.5|199698.4|199548.4|199712.7|199562.7|199663.4|199513.4|542
1625121000000|2021-07-01 06:30:00|199697.4|199547.4|199697.9|199547.9|199707.5|199557.5|199645.5|199495.5|616
1625121300000|2021-07-01 06:35:00|199700.1|199550.1|199699.4|199549.4|199735.5|199585.5|199682.5|199532.5|604
1625121600000|2021-07-01 06:40:00|199698.7|199548.7|199536.3|199386.3|199702|199552|199530.8|199380.8|583
1625121900000|2021-07-01 06:45:00|199536.1|199386.1|199637.6|199487.6|199640.3|199490.3|199531.1|199381.1|679
1625122200000|2021-07-01 06:50:00|199635.7|199485.7|199687|199537|199736|199586|199631.3|199481.3|587
1625122500000|2021-07-01 06:55:00|199685.5|199535.5|199573.2|199423.2|199688.9|199538.9|199553.7|199403.7|708
1625122800000|2021-07-01 07:00:00|199571.7|199421.7|199617|199467|199669.1|199519.1|199518.3|199368.3|718
1625123100000|2021-07-01 07:05:00|199617.6|199467.6|199613.8|199463.8|199687|199537|199609.4|199459.4|741
1625123400000|2021-07-01 07:10:00|199617.7|199467.7|199264.9|199114.9|199620.9|199470.9|199261.9|199111.9|732
1625123700000|2021-07-01 07:15:00|199263|199113|199231.2|199081.2|199309.6|199159.6|199189.7|199039.7|702
1625124000000|2021-07-01 07:20:00|199232.7|199082.7|199198.9|199048.9|199325|199175|199173.8|199023.8|671
1625124300000|2021-07-01 07:25:00|199196.9|199046.9|199179.4|199029.4|199250.8|199100.8|199173.9|199023.9|641
1625124600000|2021-07-01 07:30:00|199177.9|199027.9|199296.5|199146.5|199301.1|199151.1|199168.6|199018.6|641
1625124900000|2021-07-01 07:35:00|199296.2|199146.2|199365|199215|199392.8|199242.8|199224.8|199113.5|661
1625125200000|2021-07-01 07:40:00|199363.7|199213.7|199389.7|199239.7|199391.2|199241.2|199330.4|199180.4|606
1625125500000|2021-07-01 07:45:00|199395.9|199245.9|199458.8|199308.8|199462.5|199312.5|199348.9|199198.9|636
1625125800000|2021-07-01 07:50:00|199460.1|199310.1|199406.5|199256.5|199461.5|199351.1|199395.2|199245.4|626
1625126100000|2021-07-01 07:55:00|199405.8|199255.8|199385.6|199235.6|199408.7|199281|199307|199157|654
1625126400000|2021-07-01 08:00:00|199376.3|199226.3|199415.6|199265.6|199436.5|199286.5|199312.9|199162.9|751
1625126700000|2021-07-01 08:05:00|199414.9|199264.9|199537.5|199387.5|199591.4|199441.4|199414.7|199264.7|723
1625127000000|2021-07-01 08:10:00|199537.7|199387.7|199506.5|199356.5|199541|199391|199423.8|199288.7|713
1625127300000|2021-07-01 08:15:00|199508.1|199358.1|199529.9|199379.9|199546.1|199396.1|199459.2|199309.2|680
1625127600000|2021-07-01 08:20:00|199529.5|199379.5|199606.1|199456.1|199612.4|199462.4|199528.2|199378.2|707
1625127900000|2021-07-01 08:25:00|199607|199457|199687.6|199537.6|199690.5|199540.5|199580.6|199430.6|602
1625128200000|2021-07-01 08:30:00|199687|199537|199731|199581|199767.9|199617.9|199683.6|199533.6|615
1625128500000|2021-07-01 08:35:00|199731.3|199581.3|199790.9|199640.9|199800.6|199650.6|199693.3|199543.3|679
1625128800000|2021-07-01 08:40:00|199788.3|199638.3|199810.6|199660.6|199838.5|199713.9|199751|199631.2|690
1625129100000|2021-07-01 08:45:00|199808.3|199658.3|199692.3|199542.3|199824.2|199674.2|199649.6|199499.6|678
1625129400000|2021-07-01 08:50:00|199692.5|199542.5|199797.9|199647.9|199813.1|199663.1|199669.2|199519.2|656
1625129700000|2021-07-01 08:55:00|199797.2|199647.2|199862.6|199712.6|199918|199768|199790.8|199640.8|625
1625130000000|2021-07-01 09:00:00|199862.8|199712.8|199833.1|199683.1|199943.7|199793.7|199795.6|199645.6|642
1625130300000|2021-07-01 09:05:00|199832.5|199682.5|199898.7|199748.7|199932.7|199782.7|199826.1|199676.1|686
1625130600000|2021-07-01 09:10:00|199898.9|199748.9|199900.6|199750.6|199921.3|199771.3|199848.1|199698.1|679
1625130900000|2021-07-01 09:15:00|199903.1|199753.1|199883.5|199733.5|199948.5|199798.5|199875.6|199725.6|687
1625131200000|2021-07-01 09:20:00|199884.1|199734.1|199874.5|199724.5|199885.5|199735.5|199863.3|199713.3|690
1625131500000|2021-07-01 09:25:00|199874.3|199724.3|199908.7|199758.7|199935.1|199785.1|199868.1|199718.1|660
1625131800000|2021-07-01 09:30:00|199908.4|199758.4|199895.6|199745.6|199941.2|199791.2|199888.8|199738.8|628
1625132100000|2021-07-01 09:35:00|199895.9|199745.9|199816.8|199666.8|199896.1|199746.1|199764.3|199654.5|646
1625132400000|2021-07-01 09:40:00|199818.4|199668.4|199890.4|199740.4|199923.3|199773.3|199804.2|199654.2|699
1625132700000|2021-07-01 09:45:00|199888.2|199738.2|199899.8|199749.8|199925.5|199775.5|199887.2|199737.2|604
1625133000000|2021-07-01 09:50:00|199899.9|199749.9|199903.3|199753.3|199915.5|199811.3|199848.6|199730.4|640
1625133300000|2021-07-01 09:55:00|199901.8|199751.8|199950.1|199800.1|199965.9|199832.3|199882|199741|633
1625133600000|2021-07-01 10:00:00|199958.9|199808.9|199996.4|199846.4|199997.6|199856.4|199895.3|199788.7|698
1625133900000|2021-07-01 10:05:00|199996.8|199846.8|200030.6|199880.6|200050.4|199946.8|199989.8|199839.8|628
1625134200000|2021-07-01 10:10:00|200030.1|199880.1|200058.8|199908.8|200066.6|199955.5|199981.6|199866|610
1625134500000|2021-07-01 10:15:00|200058.9|199908.9|200028.1|199878.1|200064.9|199954.5|200001.7|199869.2|554
1625134800000|2021-07-01 10:20:00|200027.6|199877.6|200061.8|199911.8|200068.2|199959.2|200007.5|199868.4|599
1625135100000|2021-07-01 10:25:00|200062.5|199912.5|200054.9|199904.9|200070.8|199975.3|200008.6|199890.6|639
1625135400000|2021-07-01 10:30:00|200057.8|199907.8|200032.7|199882.7|200066.6|199948|199973.5|199865.2|692
1625135700000|2021-07-01 10:35:00|200031.2|199881.2|200061.8|199911.8|200072.1|199944.7|199994.7|199880.1|686
1625136000000|2021-07-01 10:40:00|200063.4|199913.4|200088.3|199938.3|200088.7|199962.7|200005|199893|718
1625136300000|2021-07-01 10:45:00|200088.1|199938.1|200158|200008|200171|200021|200088.1|199938.1|727
1625136600000|2021-07-01 10:50:00|200157.7|200007.7|200091.6|199941.6|200240|200090|200089.6|199939.6|746
1625136900000|2021-07-01 10:55:00|200094.8|199944.8|199994.3|199844.3|200095.5|199957.5|199947.6|199810.3|752
1625137200000|2021-07-01 11:00:00|199947|199897|199839.9|199689.9|200036.7|199937.1|199789.9|199672.8|757
1625137500000|2021-07-01 11:05:00|199838.2|199688.2|199913.2|199763.2|200010.1|199875.3|199789.9|199688.2|756
1625137800000|2021-07-01 11:10:00|199913.8|199763.8|199883.8|199733.8|199928.6|199803.8|199773.5|199675.6|745
1625138100000|2021-07-01 11:15:00|199882.8|199732.8|199901.2|199751.2|199901.9|199806.8|199766.2|199662|719
1625138400000|2021-07-01 11:20:00|199903.9|199753.9|199745.1|199595.1|199903.9|199767|199733.6|199583.6|699
1625138700000|2021-07-01 11:25:00|199745.3|199595.3|199748.4|199598.4|199811.8|199711.3|199685.9|199586.7|693
1625139000000|2021-07-01 11:30:00|199747.8|199597.8|199781|199631|199814.9|199711.7|199707.4|199595.3|724
1625139300000|2021-07-01 11:35:00|199780.1|199630.1|199674.5|199524.5|199780.1|199630.1|199541|199420.8|697
1625139600000|2021-07-01 11:40:00|199673.2|199523.2|199593.2|199443.2|199722.4|199613.4|199587.6|199437.6|729
1625139900000|2021-07-01 11:45:00|199594.4|199444.4|199762.6|199612.6|199801.8|199706.1|199540.4|199440.1|721
1625140200000|2021-07-01 11:50:00|199762.4|199612.4|199799|199649|199799|199697.2|199686.7|199570.7|660
1625140500000|2021-07-01 11:55:00|199799.8|199649.8|199716.2|199566.2|199805.4|199704.5|199645.5|199535.4|726
1625140800000|2021-07-01 12:00:00|199714.2|199564.2|199754.9|199604.9|199837.9|199727.6|199616.2|199496.8|731
1625141100000|2021-07-01 12:05:00|199755.1|199605.1|199665.1|199515.1|199755.6|199656.9|199611.5|199507.6|671
1625141400000|2021-07-01 12:10:00|199667.7|199517.7|199697.6|199647.6|199779.5|199681.1|199617.4|199507.1|732
1625141700000|2021-07-01 12:15:00|199698.6|199648.6|199702.5|199552.5|199780.6|199673|199598.8|199487.9|738
1625142000000|2021-07-01 12:20:00|199654.7|199604.7|199503.7|199353.7|199724.2|199623.6|199440.9|199316.4|751
1625142300000|2021-07-01 12:25:00|199503.6|199353.6|199659.1|199509.1|199662.2|199512.2|199451.9|199340.9|637
1625142600000|2021-07-01 12:30:00|199654.3|199504.3|199798.9|199648.9|199806.3|199656.3|199611.9|199461.9|723
1625142900000|2021-07-01 12:35:00|199799|199649|199648.5|199498.5|199895.6|199745.6|199599.3|199449.3|761
1625143200000|2021-07-01 12:40:00|199646.3|199496.3|199702|199552|199763|199635|199540|199421.9|743
1625143500000|2021-07-01 12:45:00|199701.5|199551.5|199748.8|199698.8|199886.5|199778.5|199678.4|199528.4|707
1625143800000|2021-07-01 12:50:00|199750.4|199700.4|199837|199687|199873.7|199776.4|199669.4|199548.5|730
1625144100000|2021-07-01 12:55:00|199833.1|199683.1|199647.2|199497.2|199936.6|199786.6|199622.5|199472.5|727
1625144400000|2021-07-01 13:00:00|199646.5|199496.5|199440.8|199290.8|199674.8|199588.2|199367|199247.9|723
1625144700000|2021-07-01 13:05:00|199441.2|199291.2|199570.5|199420.5|199683|199533|199425.5|199275.5|756
1625145000000|2021-07-01 13:10:00|199573.6|199423.6|199787.6|199637.6|199787.6|199637.6|199439.8|199326|755
1625145300000|2021-07-01 13:15:00|199786.7|199636.7|199521.5|199371.5|199852.9|199755.2|199486.4|199364.5|753
1625145600000|2021-07-01 13:20:00|199523.5|199373.5|199602.6|199452.6|199632.7|199527.4|199514.8|199364.8|721
1625145900000|2021-07-01 13:25:00|199602.9|199452.9|199511.7|199361.7|199608.2|199468.1|199470.8|199353.6|754
1625146200000|2021-07-01 13:30:00|199511.9|199361.9|199557.7|199507.7|199655.7|199553.9|199449|199338.4|759
1625146500000|2021-07-01 13:35:00|199614.2|199464.2|199712.6|199662.6|199763.6|199662.6|199527.8|199428.2|777
1625146800000|2021-07-01 13:40:00|199712.3|199662.3|199902.7|199752.7|200057.3|199907.3|199708.3|199604.9|706
1625147100000|2021-07-01 13:45:00|199906.5|199756.5|199881.5|199731.5|199924.6|199780|199723.4|199596.2|734
1625147400000|2021-07-01 13:50:00|199869.9|199719.9|199821.3|199671.3|199907.2|199807.3|199809|199660.7|741
1625147700000|2021-07-01 13:55:00|199821.4|199671.4|199824.2|199674.2|199868.8|199740.6|199722.7|199572.7|733
1625148000000|2021-07-01 14:00:00|199823.8|199673.8|199876.2|199826.2|200094.1|199944.1|199823.8|199673.8|793
1625148300000|2021-07-01 14:05:00|199925.4|199775.4|200096.9|199946.9|200192.1|200042.1|199872.7|199775.4|815
1625148600000|2021-07-01 14:10:00|200096.2|199946.2|200339.5|200189.5|200352|200249.4|200088.2|199938.2|785
1625148900000|2021-07-01 14:15:00|200342.3|200192.3|200547|200397|200624.1|200474.1|200308.4|200168.8|821
1625149200000|2021-07-01 14:20:00|200545.6|200395.6|200468.7|200318.7|200594.2|200444.2|200254.7|200128.9|775
1625149500000|2021-07-01 14:25:00|200467.6|200317.6|200495.2|200345.2|200683.4|200533.4|200429.3|200279.3|787
1625149800000|2021-07-01 14:30:00|200495.6|200345.6|200587.9|200437.9|200629.5|200512.5|200465.6|200338.9|772
1625150100000|2021-07-01 14:35:00|200594.6|200444.6|200834.1|200684.1|200889.8|200739.8|200498.1|200373.7|775
1625150400000|2021-07-01 14:40:00|200832.4|200682.4|200577.3|200427.3|200848.1|200728.8|200508.8|200379.3|763
1625150700000|2021-07-01 14:45:00|200577.2|200427.2|200546.9|200396.9|200586.8|200474.3|200426.8|200328.7|757
1625151000000|2021-07-01 14:50:00|200547.8|200397.8|200294|200144|200551.5|200401.5|200208.2|200112.5|742
1625151300000|2021-07-01 14:55:00|200294.7|200144.7|200320.3|200170.3|200441.1|200340|200213.8|200095.8|759
1625151600000|2021-07-01 15:00:00|200331|200181|200572.8|200422.8|200572.8|200435.5|200238.3|200093.9|785
1625151900000|2021-07-01 15:05:00|200576.4|200426.4|200488|200338|200594.9|200485.7|200423.1|200293.5|780
1625152200000|2021-07-01 15:10:00|200488.7|200338.7|200733.9|200583.9|200844.1|200729.1|200460.3|200338.7|749
1625152500000|2021-07-01 15:15:00|200734|200584|200734.3|200584.3|200828.3|200715.3|200477|200371.5|780
1625152800000|2021-07-01 15:20:00|200733|200583|200604.6|200454.6|200753.3|200655.2|200567|200446.5|736
1625153100000|2021-07-01 15:25:00|200604.3|200454.3|200429.5|200279.5|200612.1|200506.2|200358.2|200255.2|731
1625153400000|2021-07-01 15:30:00|200428.2|200278.2|200536.1|200386.1|200546|200441.7|200318.9|200185|721
1625153700000|2021-07-01 15:35:00|200539.4|200389.4|200450.4|200300.4|200593.2|200490.8|200399.3|200299.6|695
1625154000000|2021-07-01 15:40:00|200429.3|200279.3|200288.4|200138.4|200467|200366.5|200221.3|200122.2|699
1625154300000|2021-07-01 15:45:00|200234.3|200184.3|200121.1|200071.1|200303.9|200197.1|200113.6|200018.1|693
1625154600000|2021-07-01 15:50:00|200121.7|200071.7|200045.6|199895.6|200180.8|200080.6|199951.4|199811.9|712
1625154900000|2021-07-01 15:55:00|200046.6|199896.6|199987.3|199837.3|200056.4|199934.9|199954.3|199806.2|679
1625155200000|2021-07-01 16:00:00|199986.6|199836.6|200003.8|199953.8|200152.7|200020.3|199944.1|199825.1|673
1625155500000|2021-07-01 16:05:00|200006.7|199956.7|199986.5|199836.5|200052.2|199958.3|199934.1|199786.6|642
1625155800000|2021-07-01 16:10:00|199988.5|199838.5|199885.7|199735.7|199990.7|199840.7|199821.4|199727.9|647
1625156100000|2021-07-01 16:15:00|199887.2|199737.2|199907|199857|199961.1|199859.7|199751.9|199653.2|645
1625156400000|2021-07-01 16:20:00|199906.6|199856.6|199982.1|199932.1|200059.7|199969.3|199874.7|199784.7|677
1625156700000|2021-07-01 16:25:00|199982.2|199932.2|199857.1|199807.1|200064.7|199966|199857.1|199779.2|640
1625157000000|2021-07-01 16:30:00|199844.9|199794.9|199815.9|199765.9|199989.1|199887|199809.1|199736.7|725
1625157300000|2021-07-01 16:35:00|199819.6|199769.6|199888.3|199838.3|199954.2|199857.3|199812.6|199762.6|642
1625157600000|2021-07-01 16:40:00|199891.6|199841.6|200016.4|199866.4|200021.6|199920.5|199762.8|199659.4|618
1625157900000|2021-07-01 16:45:00|200015.9|199865.9|200078.3|199928.3|200103.4|199996.4|199925.1|199833.5|582
1625158200000|2021-07-01 16:50:00|200077.2|199927.2|199918.7|199868.7|200161.6|200059.7|199918.7|199818.4|685
1625158500000|2021-07-01 16:55:00|199918.5|199868.5|200001.1|199951.1|200066.4|199966.1|199880.5|199766.7|640
1625158800000|2021-07-01 17:00:00|200004.8|199954.8|199972|199822|200106.2|200008.9|199918.2|199818.9|613
1625159100000|2021-07-01 17:05:00|199971.6|199821.6|199864.3|199814.3|200026.1|199930.6|199830.7|199714.8|657
1625159400000|2021-07-01 17:10:00|199862.7|199812.7|200026.7|199976.7|200040.8|199976.7|199850.9|199800.9|640
1625159700000|2021-07-01 17:15:00|200034.5|199984.5|200075.7|199925.7|200082.3|199984.5|199966|199868.7|616
1625160000000|2021-07-01 17:20:00|200073.9|199923.9|200016.5|199966.5|200087.7|199973.2|200004|199908.3|551
1625160300000|2021-07-01 17:25:00|200016.4|199966.4|200060.9|199910.9|200082.5|199972.5|199916.9|199787.3|623
1625160600000|2021-07-01 17:30:00|200062|199912|199976.1|199926.1|200156|200055.2|199971.5|199873.2|671
1625160900000|2021-07-01 17:35:00|199976.6|199926.6|200142.7|199992.7|200143.5|200019.1|199952|199863.4|651
1625161200000|2021-07-01 17:40:00|200142.1|199992.1|200186|200036|200191.5|200087.5|200097.8|199979.2|548
1625161500000|2021-07-01 17:45:00|200187.3|200037.3|200142|200092|200236.5|200101.6|200103.3|200003.7|600
1625161800000|2021-07-01 17:50:00|200141.9|200091.9|200181.6|200031.6|200228.3|200116.2|200085.7|199997.3|615
1625162100000|2021-07-01 17:55:00|200177.2|200027.2|200095.1|200045.1|200232|200123.3|200032.5|199939.9|641
1625162400000|2021-07-01 18:00:00|200096.5|200046.5|200105.5|200055.5|200173.3|200073.6|200091.1|199985.8|563
1625162700000|2021-07-01 18:05:00|200105|200055|200160.1|200110.1|200194.8|200144.8|200099.1|200030|537
1625163000000|2021-07-01 18:10:00|200157.9|200107.9|200262.7|200212.7|200309.6|200242.2|200157.9|200107.9|640
1625163300000|2021-07-01 18:15:00|200262.4|200212.4|200257.6|200207.6|200316.4|200246|200232.1|200136.4|604
1625163600000|2021-07-01 18:20:00|200254.5|200204.5|200280.1|200230.1|200352.9|200285|200227.7|200135.1|658
1625163900000|2021-07-01 18:25:00|200281.2|200231.2|200169.9|200119.9|200311.7|200234.1|200164.2|200081.7|678
1625164200000|2021-07-01 18:30:00|200169.4|200119.4|200092.7|200042.7|200232.9|200131.7|200068|200001.7|586
1625164500000|2021-07-01 18:35:00|200093|200043|200098.6|200048.6|200163.5|200113.5|200076.1|199994|590
1625164800000|2021-07-01 18:40:00|200098.5|200048.5|199957.8|199907.8|200146.6|200051.4|199954.7|199848.5|544
1625165100000|2021-07-01 18:45:00|199958|199908|200002.7|199852.7|200053|199976|199948|199843.4|589
1625165400000|2021-07-01 18:50:00|200003.3|199853.3|199937.1|199887.1|200003.3|199907.9|199877.4|199769.6|600
1625165700000|2021-07-01 18:55:00|199939.9|199889.9|200111.5|200061.5|200140.6|200068.8|199929.4|199826.5|604
1625166000000|2021-07-01 19:00:00|200109.1|200059.1|200117.1|200067.1|200182.8|200085.6|200096.9|200021.4|629
1625166300000|2021-07-01 19:05:00|200117.7|200067.7|200099.6|200049.6|200140.8|200080.6|200071.3|199976.6|650
1625166600000|2021-07-01 19:10:00|200099.3|200049.3|200094.6|199944.6|200161.8|200111.8|200030|199930.8|573
1625166900000|2021-07-01 19:15:00|200095.1|199945.1|200104.7|199954.7|200121.5|200011.9|200042.8|199940.9|612
1625167200000|2021-07-01 19:20:00|200103.6|199953.6|199971.1|199821.1|200104.9|200003.2|199920.5|199818.8|542
1625167500000|2021-07-01 19:25:00|199971.2|199821.2|199957.6|199807.6|200011.6|199903.9|199907.5|199792.6|548
1625167800000|2021-07-01 19:30:00|199961.3|199811.3|199881.2|199831.2|199999.5|199898.9|199852.5|199750.3|600
1625168100000|2021-07-01 19:35:00|199887.7|199837.7|199886.7|199836.7|200003.3|199898.3|199881.4|199786.3|537
1625168400000|2021-07-01 19:40:00|199886.8|199836.8|199943.1|199793.1|199946.1|199859|199837.3|199743.1|608
1625168700000|2021-07-01 19:45:00|199942.5|199792.5|200017.8|199967.8|200079.2|199988.6|199886.8|199782.3|617
1625169000000|2021-07-01 19:50:00|200015.6|199965.6|200137.1|199987.1|200143.3|200042.6|199986.1|199889.8|614
1625169300000|2021-07-01 19:55:00|200138.6|199988.6|199842.3|199792.3|200164.4|200053.6|199838.6|199741.4|686
1625169600000|2021-07-01 20:00:00|199906.5|199756.5|199998|199848|200022.5|199928|199887.4|199737.4|575
1625169900000|2021-07-01 20:05:00|199997.7|199847.7|200008|199858|200010.8|199912.1|199945.1|199840.1|440
1625170200000|2021-07-01 20:10:00|200006.9|199856.9|200097.6|199947.6|200099.2|199991.7|199952.3|199848.3|507
1625170500000|2021-07-01 20:15:00|200098.1|199948.1|200115.9|199965.9|200151.7|200017.4|200064.9|199948.1|392
1625170800000|2021-07-01 20:20:00|200112.9|199962.9|200121.1|199971.1|200125.2|199997.5|200024.2|199923.7|422
1625171100000|2021-07-01 20:25:00|200120.4|199970.4|200165.7|200015.7|200169.1|200066.1|200111.5|199961.5|339
1625171400000|2021-07-01 20:30:00|200165.5|200015.5|200145.8|199995.8|200165.5|200055.7|200086.4|199984.9|401
1625171700000|2021-07-01 20:35:00|200142.9|199992.9|200106.1|199956.1|200151.8|200001.8|200099.2|199949.2|314
1625172000000|2021-07-01 20:40:00|200105.9|199955.9|200060.7|199910.7|200112.6|199962.6|200034|199884|435
1625172300000|2021-07-01 20:45:00|200060.6|199910.6|200099.6|199949.6|200099.6|199949.6|200040.9|199890.9|330
1625172600000|2021-07-01 20:50:00|200056.2|199906.2|200033.8|199883.8|200067.9|199917.9|199967.5|199817.5|424
1625172900000|2021-07-01 20:55:00|200042.4|199892.4|200067.6|199917.6|200112.6|199947.9|200008.1|199828.8|400
1625173200000|2021-07-01 21:00:00|200072|199922|200175.4|199878.4|200226.2|199931.7|200054.3|199769.7|75
1625173500000|2021-07-01 21:05:00|200198.7|199901.7|200169|199872|200297.1|200000.1|200158.9|199861.9|91
1625173800000|2021-07-01 21:10:00|200190.1|199893.1|200187.8|199890.8|200287.4|199990.4|200169|199872|96
1625174100000|2021-07-01 21:15:00|200194|199897|200178|199881|200271.4|199974.4|200164|199867|94
1625174400000|2021-07-01 21:20:00|200182.5|199885.5|200202.1|199905.1|200265.4|199968.4|200174.2|199877.2|88
1625174700000|2021-07-01 21:25:00|200196|199899|200198.4|199901.4|200274|199977|200160.7|199863.7|137
1625175000000|2021-07-01 21:30:00|200192|199895|200248.8|199951.8|200287.7|199990.7|200169|199872|232
1625175300000|2021-07-01 21:35:00|200258.4|199961.4|200234.3|199937.3|200275.4|199978.4|200179.5|199882.5|170
1625175600000|2021-07-01 21:40:00|200241.9|199944.9|200132.7|199835.7|200271.6|199974.6|200123.1|199826.1|389
1625175900000|2021-07-01 21:45:00|200213|199916|200227|199930|200229.5|199932.5|200123.6|199826.6|312
1625176200000|2021-07-01 21:50:00|200226.3|199929.3|200236.3|199939.3|200287|199990|200067.2|199770.2|406
1625176500000|2021-07-01 21:55:00|200225.6|199928.6|200188.6|199891.6|200228.9|199931.9|200111.7|199814.7|336
1625176800000|2021-07-01 22:00:00|200228.6|199931.6|200114.9|199964.9|200261.6|200003|200061.2|199807.1|491
1625177100000|2021-07-01 22:05:00|200119.9|199969.9|200136.8|199986.8|200150.7|200000.7|200086.5|199936.5|288
1625177400000|2021-07-01 22:10:00|200142.8|199992.8|200124.8|199974.8|200158.4|200008.4|200114|199964|305
1625177700000|2021-07-01 22:15:00|200134.7|199984.7|200132|199982|200153.7|200003.7|200097.5|199947.5|321
1625178000000|2021-07-01 22:20:00|200134.6|199984.6|200120.3|199970.3|200173|200023|200108.2|199958.2|277
1625178300000|2021-07-01 22:25:00|200116.6|199966.6|200155|200005|200163.2|200013.2|200108.1|199958.1|254
1625178600000|2021-07-01 22:30:00|200155.2|200005.2|200104.3|199954.3|200167.2|200017.2|200100|199950|334
1625178900000|2021-07-01 22:35:00|200102.7|199952.7|200081.8|199931.8|200119.1|199969.1|200078.4|199928.4|274
1625179200000|2021-07-01 22:40:00|200081.4|199931.4|200104.9|199954.9|200115.7|199965.7|200078.7|199928.7|346
1625179500000|2021-07-01 22:45:00|200103.8|199953.8|200096|199946|200114.6|199964.6|200068.5|199918.5|250
1625179800000|2021-07-01 22:50:00|200095|199945|200082.9|199932.9|200114|199964|200072.1|199922.1|266
1625180100000|2021-07-01 22:55:00|200083.6|199933.6|200136.4|199986.4|200162.3|200012.3|200075.4|199925.4|247
1625180400000|2021-07-01 23:00:00|200128.8|199978.8|200130.7|199980.7|200153.3|200003.3|200121.1|199971.1|210
1625180700000|2021-07-01 23:05:00|200134.7|199984.7|200137.2|199987.2|200151.3|200001.3|200125.5|199975.5|239
1625181000000|2021-07-01 23:10:00|200144.4|199994.4|200134.5|199984.5|200148.4|199998.4|200130.4|199980.4|204
1625181300000|2021-07-01 23:15:00|200132.5|199982.5|200139.8|199989.8|200158.4|200032.5|200082.5|199981|240
1625181600000|2021-07-01 23:20:00|200147.3|199997.3|200164.3|200014.3|200173.6|200023.6|200129.2|199979.2|241
1625181900000|2021-07-01 23:25:00|200163.6|200013.6|200156.9|200006.9|200171|200021|200151.8|200001.8|241
1625182200000|2021-07-01 23:30:00|200158.1|200008.1|200144.4|199994.4|200168.7|200018.7|200138.1|199988.1|238
1625182500000|2021-07-01 23:35:00|200138.5|199988.5|200138.9|199988.9|200150.8|200000.8|200128.5|199978.5|278
1625182800000|2021-07-01 23:40:00|200138.7|199988.7|200115.3|199965.3|200149.2|199999.2|200093.5|199943.5|293
1625183100000|2021-07-01 23:45:00|200118.3|199968.3|200107.9|199957.9|200130.1|199980.1|200099.5|199949.5|188
1625183400000|2021-07-01 23:50:00|200109.9|199959.9|200162.7|200012.7|200210.7|200060.7|200103.8|199953.8|328
1625183700000|2021-07-01 23:55:00|200163.7|200013.7|200210|200060|200224.8|200074.8|200156.6|200006.6|269
1625184000000|2021-07-02 00:00:00|200209.8|200059.8|200199.4|200049.4|200224.5|200074.5|200165.3|200015.3|501
1625184300000|2021-07-02 00:05:00|200204.1|200054.1|200168.1|200018.1|200214.8|200064.8|200152.2|200002.2|461
1625184600000|2021-07-02 00:10:00|200169.2|200019.2|200137.9|199987.9|200172|200022|200120.4|199970.4|429
1625184900000|2021-07-02 00:15:00|200138.8|199988.8|200105.2|199955.2|200154.4|200004.4|200077.9|199927.9|458
1625185200000|2021-07-02 00:20:00|200109.6|199959.6|200124.1|199974.1|200144.1|199994.1|200104.2|199954.2|417
1625185500000|2021-07-02 00:25:00|200125.9|199975.9|200127.2|199977.2|200136.6|199986.6|200108.5|199958.5|340
1625185800000|2021-07-02 00:30:00|200126.3|199976.3|200130.8|199980.8|200136.5|199986.5|200097.4|199947.4|347
1625186100000|2021-07-02 00:35:00|200128|199978|200120.1|199970.1|200130.2|199980.2|200094.3|199944.3|350
1625186400000|2021-07-02 00:40:00|200119.9|199969.9|200050.7|199900.7|200121|199971|200046.6|199896.6|330
1625186700000|2021-07-02 00:45:00|200051.1|199901.1|200055.4|199905.4|200065.4|199915.4|200017.5|199867.5|429
1625187000000|2021-07-02 00:50:00|200056.9|199906.9|200098.8|199948.8|200129.6|199979.6|200044|199894|498
1625187300000|2021-07-02 00:55:00|200098.2|199948.2|200139.1|199989.1|200150|200000|200094.2|199944.2|457
1625187600000|2021-07-02 01:00:00|200142.4|199992.4|200153.8|200003.8|200183.3|200033.3|200130.9|199980.9|543
1625187900000|2021-07-02 01:05:00|200147.8|199997.8|200174.3|200024.3|200179.6|200029.6|200120.6|199970.6|548
1625188200000|2021-07-02 01:10:00|200174.5|200024.5|200088.9|199938.9|200180.5|200030.5|200074.5|199924.5|426
1625188500000|2021-07-02 01:15:00|200090.1|199940.1|200037.2|199887.2|200092.9|199942.9|200029.7|199879.7|392
1625188800000|2021-07-02 01:20:00|200036.1|199886.1|200099.2|199949.2|200105.1|199955.1|200030.6|199880.6|392
1625189100000|2021-07-02 01:25:00|200098.7|199948.7|200056.4|199906.4|200105.8|199955.8|200033.5|199883.5|363
1625189400000|2021-07-02 01:30:00|200046.1|199896.1|200093.5|199943.5|200100.8|199950.8|200037.7|199887.7|515
1625189700000|2021-07-02 01:35:00|200093.2|199943.2|200089.2|199939.2|200099.1|199949.1|200075.6|199925.6|464
1625190000000|2021-07-02 01:40:00|200092.8|199942.8|200095.6|199945.6|200124.1|199974.1|200074|199924|460
1625190300000|2021-07-02 01:45:00|200095.8|199945.8|200068.7|199918.7|200142.6|199992.6|200067.1|199917.1|561
1625190600000|2021-07-02 01:50:00|200070.3|199920.3|200122.7|199972.7|200167.5|200017.5|200070.3|199920.3|468
1625190900000|2021-07-02 01:55:00|200122.5|199972.5|200077.4|199927.4|200173.1|200023.1|200068.6|199918.6|490
1625191200000|2021-07-02 02:00:00|200077.2|199927.2|200118.1|199968.1|200133.4|199983.4|200076|199926|447
1625191500000|2021-07-02 02:05:00|200121.2|199971.2|200133|199983|200135.7|199985.7|200113|199963|455
1625191800000|2021-07-02 02:10:00|200134.2|199984.2|200123|199973|200134.5|199984.5|200111|199961|417
1625192100000|2021-07-02 02:15:00|200122|199972|200129.1|199979.1|200136.6|199986.6|200110.9|199960.9|428
1625192400000|2021-07-02 02:20:00|200128.4|199978.4|200168.2|200018.2|200211.3|200061.3|200125.4|199975.4|435
1625192700000|2021-07-02 02:25:00|200168.5|200018.5|200106.8|199956.8|200198|200048|200100.7|199950.7|397
1625193000000|2021-07-02 02:30:00|200108.6|199958.6|200067.6|199917.6|200123.5|199973.5|200036.4|199886.4|428
1625193300000|2021-07-02 02:35:00|200068.8|199918.8|200043.1|199893.1|200075.5|199925.5|199999.8|199849.8|486
1625193600000|2021-07-02 02:40:00|200042.9|199892.9|200085.1|199935.1|200125.6|199975.6|200041.5|199891.5|489
1625193900000|2021-07-02 02:45:00|200084.9|199934.9|200097.9|199947.9|200141.7|199991.7|200044.7|199894.7|441
1625194200000|2021-07-02 02:50:00|200097.2|199947.2|200123.2|199973.2|200136.6|199986.6|200089.5|199939.5|354
1625194500000|2021-07-02 02:55:00|200124.2|199974.2|200142.4|199992.4|200160.5|200010.5|200115.7|199965.7|433
1625194800000|2021-07-02 03:00:00|200145.1|199995.1|200087.1|199937.1|200166.9|200016.9|200079.5|199929.5|407
1625195100000|2021-07-02 03:05:00|200090.2|199940.2|200135.2|199985.2|200138.1|199988.1|200084.6|199934.6|406
1625195400000|2021-07-02 03:10:00|200135.1|199985.1|200087.5|199937.5|200156.3|200006.3|200081.1|199931.1|440
1625195700000|2021-07-02 03:15:00|200088.1|199938.1|200075.2|199925.2|200098|199948|200068.3|199918.3|378
1625196000000|2021-07-02 03:20:00|200070.4|199920.4|200069.8|199919.8|200095.5|199945.5|200067.1|199917.1|318
1625196300000|2021-07-02 03:25:00|200070.1|199920.1|200038.1|199888.1|200094.6|199944.6|200034|199884|362
1625196600000|2021-07-02 03:30:00|200037.9|199887.9|200103.4|199953.4|200109.1|199959.1|199998.2|199848.2|419
1625196900000|2021-07-02 03:35:00|200101.4|199951.4|200044.5|199894.5|200102.4|199952.4|200042.1|199892.1|382
1625197200000|2021-07-02 03:40:00|200044.7|199894.7|200043.3|199893.3|200062.6|199912.6|200038.3|199888.3|395
1625197500000|2021-07-02 03:45:00|200044.2|199894.2|200096.6|199946.6|200106.7|199956.7|200004.4|199854.4|427
1625197800000|2021-07-02 03:50:00|200098.1|199948.1|200138.5|199988.5|200141.5|199991.5|200081.8|199931.8|428
1625198100000|2021-07-02 03:55:00|200140.3|199990.3|200004|199854|200189.4|200039.4|199997.4|199847.4|410
1625198400000|2021-07-02 04:00:00|200012.4|199862.4|199972.4|199822.4|200055.6|199905.6|199930.6|199780.6|536
1625198700000|2021-07-02 04:05:00|199970.3|199820.3|199997.1|199847.1|200109.4|199959.4|199926.8|199776.8|466
1625199000000|2021-07-02 04:10:00|200003.9|199853.9|199941.5|199791.5|200009.7|199859.7|199940.1|199790.1|372
1625199300000|2021-07-02 04:15:00|199941.6|199791.6|199949.8|199799.8|199949.8|199799.8|199932.9|199782.9|341
1625199600000|2021-07-02 04:20:00|199950|199800|200015.4|199865.4|200067.7|199917.7|199887.9|199737.9|411
1625199900000|2021-07-02 04:25:00|200014.4|199864.4|200031.1|199881.1|200032.6|199882.6|200003.7|199853.7|293
1625200200000|2021-07-02 04:30:00|200030.9|199880.9|200013.2|199863.2|200063.7|199913.7|200013.1|199863.1|266
1625200500000|2021-07-02 04:35:00|200011.9|199861.9|200009.3|199859.3|200027.5|199877.5|199997.5|199847.5|318
1625200800000|2021-07-02 04:40:00|200007.6|199857.6|200010.5|199860.5|200019.5|199869.5|199990.7|199840.7|299
1625201100000|2021-07-02 04:45:00|200011.6|199861.6|200049.2|199899.2|200057.9|199907.9|200006.7|199856.7|283
1625201400000|2021-07-02 04:50:00|200050.2|199900.2|200053.6|199903.6|200059|199909|200042|199892|307
1625201700000|2021-07-02 04:55:00|200053.4|199903.4|200071.3|199921.3|200074.8|199924.8|200047.6|199897.6|350
1625202000000|2021-07-02 05:00:00|200076.8|199926.8|200046.1|199896.1|200076.8|199926.8|200044.7|199894.7|447
1625202300000|2021-07-02 05:05:00|200049|199899|200056.7|199906.7|200067.1|199917.1|200043.2|199893.2|353
1625202600000|2021-07-02 05:10:00|200057|199907|200049.2|199899.2|200063.1|199913.1|200045.1|199895.1|327
1625202900000|2021-07-02 05:15:00|200049.9|199899.9|200057.2|199907.2|200061.9|199911.9|200040.9|199890.9|433
1625203200000|2021-07-02 05:20:00|200056.6|199906.6|199994.6|199844.6|200056.9|199906.9|199964.9|199814.9|414
1625203500000|2021-07-02 05:25:00|199995.8|199845.8|199922.9|199772.9|200000.1|199850.1|199922.9|199772.9|408
1625203800000|2021-07-02 05:30:00|199941.2|199791.2|199886.4|199736.4|199941.2|199791.2|199879.5|199729.5|430
1625204100000|2021-07-02 05:35:00|199886.3|199736.3|199980.4|199830.4|199990|199840|199849.7|199699.7|459
1625204400000|2021-07-02 05:40:00|199980.9|199830.9|199923.7|199773.7|200023.2|199873.2|199919.1|199769.1|510
1625204700000|2021-07-02 05:45:00|199924.8|199774.8|199907|199757|199934.5|199784.5|199855.1|199705.1|525
1625205000000|2021-07-02 05:50:00|199906.6|199756.6|199977.5|199827.5|200103.7|199953.7|199905.8|199755.8|579
1625205300000|2021-07-02 05:55:00|200008.3|199858.3|200061|199911|200071|199921|199995|199845|457
1625205600000|2021-07-02 06:00:00|200060.4|199910.4|200067|199917|200115.9|199965.9|200045.4|199895.4|690
1625205900000|2021-07-02 06:05:00|200060.6|199910.6|200024.3|199874.3|200072|199922|199999|199849|615
1625206200000|2021-07-02 06:10:00|200023.6|199873.6|200058.6|199908.6|200069.8|199919.8|200010.8|199860.8|667
1625206500000|2021-07-02 06:15:00|200059.3|199909.3|200136.6|199986.6|200146.6|199996.6|200049.1|199899.1|667
1625206800000|2021-07-02 06:20:00|200138|199988|200136.5|199986.5|200182.9|200032.9|200129.5|199979.5|619
1625207100000|2021-07-02 06:25:00|200135.5|199985.5|200249.5|200099.5|200300.6|200150.6|200130.1|199980.1|657
1625207400000|2021-07-02 06:30:00|200246.1|200096.1|200137.3|199987.3|200250.2|200100.2|200115.4|199965.4|668
1625207700000|2021-07-02 06:35:00|200139.2|199989.2|200103.3|199953.3|200144|199994|200039.2|199889.2|606
1625208000000|2021-07-02 06:40:00|200098.7|199948.7|200090.4|199940.4|200108.5|199958.5|200059.7|199909.7|642
1625208300000|2021-07-02 06:45:00|200090.1|199940.1|200239.7|200089.7|200242.7|200092.7|200078|199928|620
1625208600000|2021-07-02 06:50:00|200241.2|200091.2|200263|200113|200368.4|200218.4|200237.8|200087.8|655
1625208900000|2021-07-02 06:55:00|200273.4|200123.4|200277.4|200127.4|200306.1|200156.1|200265.3|200115.3|648
1625209200000|2021-07-02 07:00:00|200275.9|200125.9|200363.6|200213.6|200385.1|200235.1|200253.1|200103.1|776
1625209500000|2021-07-02 07:05:00|200366.4|200216.4|200371|200221|200391.1|200241.1|200293.5|200143.5|763
1625209800000|2021-07-02 07:10:00|200360.5|200210.5|200448.7|200298.7|200448.7|200298.7|200265|200115|708
1625210100000|2021-07-02 07:15:00|200452.6|200302.6|200352.1|200202.1|200614.2|200464.2|200345.2|200195.2|723
1625210400000|2021-07-02 07:20:00|200350.5|200200.5|200326.7|200176.7|200402.1|200252.1|200283|200133|683
1625210700000|2021-07-02 07:25:00|200327.9|200177.9|200248.6|200098.6|200409.6|200259.6|200247.5|200097.5|754
1625211000000|2021-07-02 07:30:00|200247.9|200097.9|200252.7|200102.7|200296.5|200146.5|200228.1|200078.1|716
1625211300000|2021-07-02 07:35:00|200254.3|200104.3|200260.4|200110.4|200275.3|200168.3|200217.2|200068.4|648
1625211600000|2021-07-02 07:40:00|200264.2|200114.2|200166.1|200016.1|200264.2|200114.2|200159|200009|695
1625211900000|2021-07-02 07:45:00|200167.4|200017.4|200108.8|199958.8|200177.4|200027.4|200088.2|199938.2|706
1625212200000|2021-07-02 07:50:00|200107.5|199957.5|200114.2|199964.2|200118.4|199968.4|200042.3|199892.3|648
1625212500000|2021-07-02 07:55:00|200113.9|199963.9|200120.1|199970.1|200157|200011.2|200059.2|199910.7|703
1625212800000|2021-07-02 08:00:00|200113.9|199963.9|199968.8|199818.8|200116|200017.7|199951.9|199801.9|727
1625213100000|2021-07-02 08:05:00|199970.7|199820.7|200050.1|199900.1|200083|199933|199922|199772|700
1625213400000|2021-07-02 08:10:00|200049.4|199899.4|200000.9|199850.9|200086.6|199936.6|199984.1|199834.1|702
1625213700000|2021-07-02 08:15:00|200000.8|199850.8|200092|199942|200102|199952|200000.8|199850.8|649
1625214000000|2021-07-02 08:20:00|200092.2|199942.2|200088.5|199938.5|200097.4|199947.4|200038.5|199888.5|638
1625214300000|2021-07-02 08:25:00|200088.1|199938.1|199968.6|199818.6|200100.2|199950.2|199959.3|199809.3|698
1625214600000|2021-07-02 08:30:00|199968.5|199818.5|199983.1|199833.1|200053.9|199931.5|199908.4|199758.4|683
1625214900000|2021-07-02 08:35:00|199980.6|199830.6|199926.2|199776.2|199992.2|199842.2|199868.6|199718.6|691
1625215200000|2021-07-02 08:40:00|199925.6|199775.6|199934.1|199784.1|199935.5|199785.5|199869.6|199719.6|678
1625215500000|2021-07-02 08:45:00|199935.2|199785.2|199979.4|199829.4|200018.5|199868.5|199910.7|199760.7|658
1625215800000|2021-07-02 08:50:00|199981.4|199831.4|199973.7|199823.7|199986.4|199836.4|199932.7|199782.7|685
1625216100000|2021-07-02 08:55:00|199972.4|199822.4|199982.4|199832.4|200030.2|199880.2|199955.7|199805.7|675
1625216400000|2021-07-02 09:00:00|199985.2|199835.2|199983.1|199833.1|200061.4|199911.4|199943.4|199828.6|676
1625216700000|2021-07-02 09:05:00|199983.4|199833.4|199957.1|199807.1|200000.9|199850.9|199891.5|199741.5|680
1625217000000|2021-07-02 09:10:00|199956.9|199806.9|199841.8|199691.8|199979.8|199829.8|199833.9|199683.9|689
1625217300000|2021-07-02 09:15:00|199842.6|199692.6|199814.5|199664.5|199893.2|199743.2|199796.2|199646.2|660
1625217600000|2021-07-02 09:20:00|199814.9|199664.9|199843.6|199693.6|199918.8|199768.8|199800.6|199650.6|643
1625217900000|2021-07-02 09:25:00|199843|199693|199819.7|199669.7|199866.8|199716.8|199792.7|199642.7|646
1625218200000|2021-07-02 09:30:00|199819|199669|199835.7|199685.7|199858.5|199708.5|199798.6|199648.6|650
1625218500000|2021-07-02 09:35:00|199835.5|199685.5|199855.6|199705.6|199909.6|199759.6|199806.2|199656.2|709
1625218800000|2021-07-02 09:40:00|199855.2|199705.2|199871|199721|199928.6|199778.6|199823.3|199679.2|684
1625219100000|2021-07-02 09:45:00|199870.7|199720.7|199948|199798|199949.9|199799.9|199870.7|199720.7|684
1625219400000|2021-07-02 09:50:00|199945.5|199795.5|199897.9|199747.9|199959.8|199809.8|199868.2|199718.2|651
1625219700000|2021-07-02 09:55:00|199898.2|199748.2|199835.4|199685.4|199900.3|199773.2|199780.1|199672.5|677
1625220000000|2021-07-02 10:00:00|199832.7|199682.7|199882.5|199732.5|199892.5|199742.5|199798.2|199648.2|586
1625220300000|2021-07-02 10:05:00|199881.9|199731.9|199738.3|199588.3|199884.2|199734.2|199728|199578|607
1625220600000|2021-07-02 10:10:00|199737.9|199587.9|199738.1|199588.1|199743.1|199593.1|199724.9|199574.9|571
1625220900000|2021-07-02 10:15:00|199737.5|199587.5|199716.4|199566.4|199785.7|199635.7|199712.8|199562.8|650
1625221200000|2021-07-02 10:20:00|199717|199567|199879|199729|199881.6|199731.6|199674|199566.3|685
1625221500000|2021-07-02 10:25:00|199881.1|199731.1|199893.9|199743.9|200034.5|199884.5|199851|199701|658
1625221800000|2021-07-02 10:30:00|199895.6|199745.6|199854|199704|200011.6|199910.7|199852.2|199702.2|642
1625222100000|2021-07-02 10:35:00|199854.3|199704.3|199833.9|199683.9|199888.8|199738.8|199734|199584|704
1625222400000|2021-07-02 10:40:00|199831.9|199681.9|199789.2|199639.2|199835.9|199696.2|199745.1|199625.7|525
1625222700000|2021-07-02 10:45:00|199789.5|199639.5|199610.3|199460.3|199790.5|199640.5|199599|199449|690
1625223000000|2021-07-02 10:50:00|199610.2|199460.2|199607.3|199457.3|199620.8|199470.8|199584.9|199434.9|604
1625223300000|2021-07-02 10:55:00|199606.2|199456.2|199743.4|199593.4|199743.4|199593.4|199588.1|199438.1|718
1625223600000|2021-07-02 11:00:00|199737.5|199587.5|199536.5|199386.5|199746.7|199632.5|199494.7|199344.7|682
1625223900000|2021-07-02 11:05:00|199540.5|199390.5|199633.3|199483.3|199693|199543|199535.9|199385.9|589
1625224200000|2021-07-02 11:10:00|199633.4|199483.4|199527.4|199377.4|199633.4|199483.4|199483.9|199333.9|613
1625224500000|2021-07-02 11:15:00|199528.4|199378.4|199695.1|199545.1|199698.6|199548.6|199523.1|199373.1|555
1625224800000|2021-07-02 11:20:00|199695|199545|199614.5|199464.5|199695|199545|199528.9|199378.9|556
1625225100000|2021-07-02 11:25:00|199613.8|199463.8|199678.2|199528.2|199774.9|199624.9|199603.8|199453.8|592
1625225400000|2021-07-02 11:30:00|199677.6|199527.6|199603.9|199453.9|199677.6|199527.6|199553.3|199403.3|590
1625225700000|2021-07-02 11:35:00|199604|199454|199627.9|199477.9|199662.9|199512.9|199551.6|199401.6|634
1625226000000|2021-07-02 11:40:00|199627.2|199477.2|199668.4|199518.4|199719.8|199569.8|199590.8|199445.4|592
1625226300000|2021-07-02 11:45:00|199670|199520|199661.8|199511.8|199753.6|199603.6|199643.7|199493.7|651
1625226600000|2021-07-02 11:50:00|199661.2|199511.2|199721.6|199571.6|199823.6|199673.6|199656.2|199506.2|663
1625226900000|2021-07-02 11:55:00|199724.3|199574.3|199734.6|199584.6|199776.9|199626.9|199683.7|199533.7|553
1625227200000|2021-07-02 12:00:00|199687.1|199637.1|199581.6|199431.6|199688|199638|199529.7|199379.7|689
1625227500000|2021-07-02 12:05:00|199582|199432|199628.9|199478.9|199748.2|199598.2|199522.1|199378.1|702
1625227800000|2021-07-02 12:10:00|199643.7|199493.7|199656.8|199506.8|199665|199563.4|199456|199351.7|681
1625228100000|2021-07-02 12:15:00|199611|199561|199529.1|199379.1|199658.1|199567|199482.7|199356.2|676
1625228400000|2021-07-02 12:20:00|199527.6|199377.6|199506.6|199356.6|199621.4|199504.7|199452.6|199302.6|772
1625228700000|2021-07-02 12:25:00|199515.7|199365.7|199611|199314|199626|199447.4|199438.1|199278.8|741
1625229000000|2021-07-02 12:30:00|199591.3|199335.5|198831.1|198681.1|200184.1|200034.1|198811.9|198661.9|849
1625229300000|2021-07-02 12:35:00|198828.9|198678.9|198859.4|198709.4|199027.1|198877.1|198694.3|198544.3|841
1625229600000|2021-07-02 12:40:00|198856|198706|198549.1|198399.1|198956.4|198806.4|198335.7|198185.7|827
1625229900000|2021-07-02 12:45:00|198535.8|198385.8|198753.7|198603.7|198826.7|198703.2|198492.2|198342.2|840
1625230200000|2021-07-02 12:50:00|198763.8|198613.8|198505.8|198355.8|198863.3|198721|198499.1|198354.3|815
1625230500000|2021-07-02 12:55:00|198503|198353|198464.1|198314.1|198589.6|198466.1|198326.8|198187|837
1625230800000|2021-07-02 13:00:00|198463.3|198313.3|198547.7|198397.7|198566.4|198416.4|198169.8|198019.8|825
1625231100000|2021-07-02 13:05:00|198535.6|198385.6|198491|198341|198535.9|198385.9|198278|198128|814
1625231400000|2021-07-02 13:10:00|198488.5|198338.5|198549.7|198399.7|198587.8|198437.8|198373.1|198223.1|827
1625231700000|2021-07-02 13:15:00|198551.4|198401.4|198452.6|198302.6|198591.2|198441.2|198351.2|198210.4|808
1625232000000|2021-07-02 13:20:00|198456.2|198306.2|198541.5|198391.5|198573.1|198454.6|198378.9|198253.6|793
1625232300000|2021-07-02 13:25:00|198542.1|198392.1|198643.7|198493.7|198739.7|198589.7|198475|198347.9|831
1625232600000|2021-07-02 13:30:00|198641.4|198491.4|198648.2|198498.2|198733.2|198583.2|198441.5|198325.7|832
1625232900000|2021-07-02 13:35:00|198643.1|198493.1|198657.5|198507.5|198830.9|198730.2|198610.7|198463.2|822
1625233200000|2021-07-02 13:40:00|198655.2|198505.2|198763.8|198613.8|198884.9|198756.9|198610.4|198484.5|797
1625233500000|2021-07-02 13:45:00|198764.7|198614.7|198799.7|198649.7|198799.9|198683.2|198532.5|198427.9|922
1625233800000|2021-07-02 13:50:00|198792|198642|198779.5|198629.5|199042.3|198909.8|198721.4|198619.8|1085
1625234100000|2021-07-02 13:55:00|198779.8|198629.8|198733.9|198583.9|198856.8|198753.7|198652.5|198502.5|1024
1625234400000|2021-07-02 14:00:00|198744.5|198594.5|198860.5|198810.5|198915.1|198822.5|198614.4|198464.4|1011
1625234700000|2021-07-02 14:05:00|198862.8|198812.8|199193.7|199043.7|199194.4|199044.4|198854.2|198704.2|1056
1625235000000|2021-07-02 14:10:00|199194.7|199044.7|198976.2|198826.2|199252.6|199149.7|198975.8|198825.8|1097
1625235300000|2021-07-02 14:15:00|198975.1|198825.1|199179.5|199029.5|199201.9|199074.9|198887.1|198789.2|1035
1625235600000|2021-07-02 14:20:00|199176.1|199026.1|198830.4|198680.4|199196.7|199075.9|198830.4|198680.4|1071
1625235900000|2021-07-02 14:25:00|198830.2|198680.2|198668.3|198518.3|198886.5|198757.6|198608.7|198514.8|1056
1625236200000|2021-07-02 14:30:00|198669.2|198519.2|198706.9|198556.9|198783.1|198680.3|198595.3|198445.3|990
1625236500000|2021-07-02 14:35:00|198707.1|198557.1|198856.7|198706.7|198902|198795.9|198656|198552.1|1030
1625236800000|2021-07-02 14:40:00|198855.9|198705.9|199037.6|198887.6|199044.2|198900.8|198778.6|198681.9|985
1625237100000|2021-07-02 14:45:00|199038.5|198888.5|198981.4|198831.4|199076.5|198974.7|198959.6|198819.5|980
1625237400000|2021-07-02 14:50:00|198978.5|198828.5|198794.3|198644.3|198984.3|198878.6|198758.5|198636.6|953
1625237700000|2021-07-02 14:55:00|198794.8|198644.8|198758.6|198708.6|198886.6|198787.7|198657.7|198552.9|958
1625238000000|2021-07-02 15:00:00|198756.6|198706.6|198846.1|198696.1|198936.2|198838.4|198707.5|198607.1|1002
1625238300000|2021-07-02 15:05:00|198846|198696|198717.7|198567.7|198846.4|198713.5|198633.5|198547.7|849
1625238600000|2021-07-02 15:10:00|198717.6|198567.6|198580.3|198430.3|198731.7|198622.8|198525.1|198423.4|827
1625238900000|2021-07-02 15:15:00|198584.2|198434.2|198591.5|198441.5|198628.9|198524.1|198522.2|198423.9|755
1625239200000|2021-07-02 15:20:00|198591.1|198441.1|198645.3|198495.3|198665.4|198562.1|198479.7|198378.3|794
1625239500000|2021-07-02 15:25:00|198645.1|198495.1|198502.5|198452.5|198682.5|198585.6|198486.4|198389.5|769
1625239800000|2021-07-02 15:30:00|198503.6|198453.6|198477.1|198327.1|198558.7|198455.8|198354.7|198247.3|958
1625240100000|2021-07-02 15:35:00|198485.1|198335.1|198467.9|198317.9|198540.6|198425.9|198391.9|198286.8|955
1625240400000|2021-07-02 15:40:00|198469.8|198319.8|198545.1|198395.1|198590.5|198507.7|198458.3|198319|831
1625240700000|2021-07-02 15:45:00|198545.5|198395.5|198586.6|198436.6|198620.1|198516.5|198490.9|198391.2|859
1625241000000|2021-07-02 15:50:00|198586.2|198436.2|198476.5|198326.5|198718.6|198573|198433.6|198325.2|912
1625241300000|2021-07-02 15:55:00|198476.8|198326.8|198549|198399|198588.5|198477.4|198442.4|198322.2|844
1625241600000|2021-07-02 16:00:00|198548.9|198398.9|198441.7|198391.7|198571.3|198454.4|198383.9|198284.5|890
1625241900000|2021-07-02 16:05:00|198442.1|198392.1|198513.3|198363.3|198548.6|198449.5|198408.5|198308.9|795
1625242200000|2021-07-02 16:10:00|198513.1|198363.1|198582.9|198432.9|198605.1|198494.5|198456.9|198354|888
1625242500000|2021-07-02 16:15:00|198581.3|198431.3|198587.6|198437.6|198620.5|198497.9|198460.2|198369.8|913
1625242800000|2021-07-02 16:20:00|198587.5|198437.5|198471.9|198421.9|198588.7|198460.1|198451|198352.5|883
1625243100000|2021-07-02 16:25:00|198472.2|198422.2|198519.7|198469.7|198571.4|198476.1|198393.5|198289.5|754
1625243400000|2021-07-02 16:30:00|198519.8|198469.8|198432.1|198382.1|198665.9|198579.3|198419.8|198356.1|832
1625243700000|2021-07-02 16:35:00|198431.1|198381.1|198394|198244|198541.2|198464.2|198355.9|198240.9|881
1625244000000|2021-07-02 16:40:00|198397.2|198247.2|198248.2|198198.2|198398.6|198274.3|198247.7|198156.9|822
1625244300000|2021-07-02 16:45:00|198248.5|198198.5|198182.5|198132.5|198300.1|198199.6|198156.7|198060.6|796
1625244600000|2021-07-02 16:50:00|198180.1|198130.1|198144.5|198094.5|198194.7|198135.4|198032.7|197982.7|836
1625244900000|2021-07-02 16:55:00|198143.3|198093.3|198045.1|197995.1|198154.1|198104.1|198019.2|197969.2|942
1625245200000|2021-07-02 17:00:00|198045.3|197995.3|197915.8|197865.8|198098.5|198008.9|197878.5|197785.9|880
1625245500000|2021-07-02 17:05:00|197916.3|197866.3|197814.2|197764.2|197944.1|197894.1|197801.8|197751.8|850
1625245800000|2021-07-02 17:10:00|197815.1|197765.1|198018.8|197868.8|198027.5|197932.1|197783.1|197721|915
1625246100000|2021-07-02 17:15:00|198017.8|197867.8|197986.3|197936.3|198062.9|197946.6|197950.4|197854|882
1625246400000|2021-07-02 17:20:00|197986.2|197936.2|197987.6|197937.6|198082.4|197980.1|197901.4|197842.3|821
1625246700000|2021-07-02 17:25:00|197991|197941|197951.4|197901.4|198040.9|197945.3|197930.6|197834.9|843
1625247000000|2021-07-02 17:30:00|197946.8|197896.8|197729.7|197679.7|197962|197896.8|197712|197612.5|915
1625247300000|2021-07-02 17:35:00|197728.4|197678.4|197703.7|197553.7|197765.4|197682.8|197612.4|197527.7|786
1625247600000|2021-07-02 17:40:00|197702.9|197552.9|197638.2|197588.2|197780.5|197655.8|197636|197540.7|763
1625247900000|2021-07-02 17:45:00|197638.6|197588.6|197674.2|197524.2|197711.9|197604.4|197602.4|197524.2|728
1625248200000|2021-07-02 17:50:00|197674.7|197524.7|197706.8|197656.8|197780.5|197676.2|197598.7|197508.2|918
1625248500000|2021-07-02 17:55:00|197754.5|197604.5|197700|197650|197777.6|197670.4|197668.2|197568.8|944
1625248800000|2021-07-02 18:00:00|197752.8|197602.8|197621.3|197571.3|197767.7|197666.1|197604.5|197519.2|917
1625249100000|2021-07-02 18:05:00|197621.2|197571.2|197543.6|197493.6|197688.1|197589.4|197543.2|197451.2|922
1625249400000|2021-07-02 18:10:00|197549.5|197499.5|197520.2|197470.2|197590.7|197505.6|197507.6|197409.7|801
1625249700000|2021-07-02 18:15:00|197518.6|197468.6|197562.8|197412.8|197575.9|197474.5|197484.9|197385|896
1625250000000|2021-07-02 18:20:00|197561.1|197411.1|197614.1|197464.1|197630.6|197515.7|197492.1|197385.8|1009
1625250300000|2021-07-02 18:25:00|197617.8|197467.8|197777.9|197627.9|197784.1|197637.5|197559.9|197452.2|918
1625250600000|2021-07-02 18:30:00|197769.5|197619.5|197682.9|197632.9|197798.9|197679.9|197677.6|197576.4|958
1625250900000|2021-07-02 18:35:00|197680.1|197630.1|197652|197502|197738.5|197634.3|197590.9|197494.7|782
1625251200000|2021-07-02 18:40:00|197650.8|197500.8|197680.6|197530.6|197680.6|197582.1|197612.3|197497.7|735
1625251500000|2021-07-02 18:45:00|197680.9|197530.9|197651.5|197601.5|197707.1|197611.2|197610.3|197504.4|884
1625251800000|2021-07-02 18:50:00|197654.5|197604.5|197688.5|197638.5|197750.1|197647.5|197620.4|197523.4|779
1625252100000|2021-07-02 18:55:00|197740.3|197590.3|197776|197626|197810.7|197706.4|197680.6|197577|862
1625252400000|2021-07-02 19:00:00|197776.4|197626.4|197735.1|197585.1|197829.1|197733.6|197679.3|197578.9|955
1625252700000|2021-07-02 19:05:00|197734.3|197584.3|197702.7|197552.7|197734.7|197633.7|197641.3|197536.9|863
1625253000000|2021-07-02 19:10:00|197701.1|197551.1|197633.4|197583.4|197720.7|197612.9|197614.3|197523.8|763
1625253300000|2021-07-02 19:15:00|197690.7|197540.7|197774.1|197624.1|197779.4|197661|197628.5|197527.6|787
1625253600000|2021-07-02 19:20:00|197774|197624|197755|197605|197774|197662.6|197677.4|197584.9|851
1625253900000|2021-07-02 19:25:00|197755.2|197605.2|197815.7|197765.7|197872.4|197771.1|197708.9|197603.2|631
1625254200000|2021-07-02 19:30:00|197870.2|197720.2|197816.3|197766.3|197879.9|197769.8|197781.5|197674.6|632
1625254500000|2021-07-02 19:35:00|197816.7|197766.7|197830.9|197680.9|197873.7|197766.7|197742.3|197636.7|802
1625254800000|2021-07-02 19:40:00|197830.8|197680.8|197807.9|197657.9|197836.6|197713.3|197707.2|197612.5|763
1625255100000|2021-07-02 19:45:00|197811.7|197661.7|197809.1|197659.1|197829.5|197708.8|197688.5|197585.8|681
1625255400000|2021-07-02 19:50:00|197806.7|197656.7|197834.1|197684.1|197859|197760|197732.6|197616.1|790
1625255700000|2021-07-02 19:55:00|197772.8|197722.8|197750.2|197600.2|197847.3|197722.8|197731.4|197598.7|761
1625256000000|2021-07-02 20:00:00|197752.5|197602.5|197736.3|197586.3|197788.2|197638.2|197726.8|197576.8|833
1625256300000|2021-07-02 20:05:00|197731.5|197581.5|197795.6|197645.6|197806.3|197656.3|197699.7|197549.7|505
1625256600000|2021-07-02 20:10:00|197796|197646|197701.6|197551.6|197796|197646|197685.5|197535.5|622
1625256900000|2021-07-02 20:15:00|197702.4|197552.4|197785.3|197635.3|197792.6|197642.6|197697.4|197547.4|475
1625257200000|2021-07-02 20:20:00|197800|197650|197786.2|197636.2|197810.1|197660.1|197779.3|197629.3|314
1625257500000|2021-07-02 20:25:00|197786.8|197636.8|197782.6|197632.6|197853.9|197703.9|197776.2|197626.2|368
1625257800000|2021-07-02 20:30:00|197790.2|197640.2|197813.7|197663.7|197828.8|197678.8|197775.8|197625.8|397
1625258100000|2021-07-02 20:35:00|197814|197664|197804.4|197654.4|197814|197664|197776|197626|412
1625258400000|2021-07-02 20:40:00|197805.5|197655.5|197801|197651|197880.1|197730.1|197799|197649|374
1625258700000|2021-07-02 20:45:00|197807.1|197657.1|197898.4|197748.4|197901.4|197751.4|197791.5|197641.5|457
1625259000000|2021-07-02 20:50:00|197897.4|197747.4|197817|197667|197930.4|197761|197797|197565.5|525
1625259300000|2021-07-02 20:55:00|197822.1|197672.1|197890.9|197593.9|197905.5|197689.5|197775|197478|326
1625428800000|2021-07-04 20:00:00|197903.5|197561.5|197903.5|197561.5|197932.5|197590.5|197903.5|197561.5|9
1625429100000|2021-07-04 20:05:00|197903|197561|197903.5|197561.5|198153|197811|197858.5|197516.5|14
1625429400000|2021-07-04 20:10:00|198153|197811|197903.5|197561.5|198153|197811|197882.6|197540.6|9
1625429700000|2021-07-04 20:15:00|197932.5|197590.5|197892.7|197550.7|197932.5|197590.5|197892.7|197550.7|5
1625430000000|2021-07-04 20:20:00|197882.6|197540.6|197903.5|197561.5|198153|197811|197882.6|197540.6|7
1625430300000|2021-07-04 20:25:00|197932.5|197590.5|197903.5|197561.5|198153|197811|197903|197561|14
1625430600000|2021-07-04 20:30:00|197903|197561|197903.5|197561.5|197948.5|197606.5|197903|197561|14
1625430900000|2021-07-04 20:35:00|197932.5|197590.5|197932.5|197590.5|197932.5|197590.5|197903|197561|8
1625431200000|2021-07-04 20:40:00|197903.5|197561.5|197903.5|197561.5|198153|197811|197903.5|197561.5|5
1625431500000|2021-07-04 20:45:00|197932.5|197590.5|197904|197562|197932.5|197590.5|197903|197561|15
1625431800000|2021-07-04 20:50:00|197903.5|197561.5|197904|197562|197905|197563|197903.5|197561.5|5
1625432100000|2021-07-04 20:55:00|198168.6|197826.6|197922.1|197580.1|198168.6|197826.6|197889.3|197547.3|19
1625432400000|2021-07-04 21:00:00|197993.4|197651.4|197926.4|197584.4|198162.5|197820.5|197918.5|197576.5|31
1625432700000|2021-07-04 21:05:00|198034|197692|198162.5|197820.5|198162.5|197820.5|197914|197572|44
1625433000000|2021-07-04 21:10:00|197942.2|197600.2|197921|197579|198162.5|197820.5|197911.8|197569.8|58
1625433300000|2021-07-04 21:15:00|197913.1|197571.1|198113.3|197771.3|198127|197785|197909.4|197567.4|162
1625433600000|2021-07-04 21:20:00|198112.9|197770.9|197995.8|197653.8|198193|197851|197945.6|197603.6|142
1625433900000|2021-07-04 21:25:00|197994.4|197652.4|197992.2|197650.2|198195.5|197853.5|197964.9|197622.9|191
1625434200000|2021-07-04 21:30:00|197993.7|197651.7|197971.9|197629.9|198090.6|197748.6|197952.7|197610.7|236
1625434500000|2021-07-04 21:35:00|197975.7|197633.7|197981.3|197639.3|198057|197715|197960.5|197618.5|97
1625434800000|2021-07-04 21:40:00|197983.2|197641.2|198038.8|197696.8|198057.6|197715.6|197975|197633|136
1625435100000|2021-07-04 21:45:00|198039.4|197697.4|198087.8|197785.8|198100|197798|197952.6|197650.6|200
1625435400000|2021-07-04 21:50:00|198095.6|197793.6|198044.7|197742.7|198173|197871|197959.7|197657.7|198
1625435700000|2021-07-04 21:55:00|198021.5|197719.5|198011.1|197709.1|198093.8|197791.8|197991.9|197689.9|198
1625436000000|2021-07-04 22:00:00|198008.7|197706.7|197862.5|197712.5|198042.8|197770.4|197843.7|197592|458
1625436300000|2021-07-04 22:05:00|197943.4|197646.4|197940.6|197790.6|198083.9|197801|197859.5|197594.4|476
1625436600000|2021-07-04 22:10:00|197940.8|197790.8|198018.9|197727.9|198028.1|197807.2|197932|197666.3|409
1625436900000|2021-07-04 22:15:00|198015.4|197726.6|197885.1|197735.1|198015.4|197779.9|197858.3|197651.4|314
1625437200000|2021-07-04 22:20:00|197882.3|197732.3|197836.4|197686.4|198005.1|197781.5|197820.4|197670.4|348
1625437500000|2021-07-04 22:25:00|197835.6|197685.6|197946.4|197796.4|197963.2|197804.7|197822|197620.1|432
1625437800000|2021-07-04 22:30:00|197951.9|197801.9|197979.7|197829.7|198037.3|197852|197909|197740.3|618
1625438100000|2021-07-04 22:35:00|197979|197829|198023.3|197873.3|198054.3|197891.7|197947.9|197744.4|630
1625438400000|2021-07-04 22:40:00|198014.3|197864.3|198048.9|197898.9|198099.5|197907.1|198007.1|197787.7|648
1625438700000|2021-07-04 22:45:00|198046.7|197896.7|198052.9|197902.9|198116|197919.2|198032.6|197815.2|368
1625439000000|2021-07-04 22:50:00|198050.4|197900.4|198077|197927|198097.9|197934|198037.9|197845.3|264
1625439300000|2021-07-04 22:55:00|198070.2|197920.2|198076.8|197926.8|198112.7|197962.7|198040.4|197835.4|451
1625439600000|2021-07-04 23:00:00|198074.1|197924.1|198046.8|197896.8|198114.9|197964.9|198011.4|197861.4|385
1625439900000|2021-07-04 23:05:00|198050.3|197900.3|198035.6|197885.6|198108.1|197903.9|198021.5|197809.9|482
1625440200000|2021-07-04 23:10:00|198036.2|197886.2|198061.6|197911.6|198124.7|197925.7|198013.9|197826.5|465
1625440500000|2021-07-04 23:15:00|198059.5|197909.5|198059.2|197909.2|198089.4|197939.4|198049.7|197899.7|439
1625440800000|2021-07-04 23:20:00|198055.2|197905.2|198098.5|197948.5|198104.9|197954.9|198042.5|197892.5|416
1625441100000|2021-07-04 23:25:00|198098.8|197948.8|198074.8|197924.8|198111.1|197961.1|198054.4|197904.4|464
1625441400000|2021-07-04 23:30:00|198073.3|197923.3|198100.1|197950.1|198124.4|197952.6|198062.3|197866.8|484
1625441700000|2021-07-04 23:35:00|198102.6|197952.6|198107.2|197957.2|198112.9|197962.9|198079|197929|428
1625442000000|2021-07-04 23:40:00|198109.1|197959.1|198075.7|197925.7|198109.5|197959.5|198070.6|197920.6|357
1625442300000|2021-07-04 23:45:00|198075|197925|198078.3|197928.3|198112.8|197962.8|198067.3|197917.3|471
1625442600000|2021-07-04 23:50:00|198080.6|197930.6|198110.6|197960.6|198124.8|197974.8|198072.5|197922.5|348
1625442900000|2021-07-04 23:55:00|198109.8|197959.8|198107.5|197957.5|198164.9|197982.1|198083.6|197903.3|413
1625443200000|2021-07-05 00:00:00|198108.1|197958.1|198201.1|198051.1|198216.9|198066.9|198095.6|197945.6|627
1625443500000|2021-07-05 00:05:00|198198.9|198048.9|198190|198040|198225.8|198075.8|198182.8|198032.8|519
1625443800000|2021-07-05 00:10:00|198189.7|198039.7|198193.3|198043.3|198203.4|198053.4|198164.5|198014.5|355
1625444100000|2021-07-05 00:15:00|198193|198043|198166.6|198016.6|198200.5|198050.5|198139.8|197989.8|483
1625444400000|2021-07-05 00:20:00|198168|198018|198189.1|198039.1|198196.7|198046.7|198129.8|197979.8|440
1625444700000|2021-07-05 00:25:00|198189.8|198039.8|198188.5|198038.5|198202.2|198052.2|198169.4|198019.4|383
1625445000000|2021-07-05 00:30:00|198188.8|198038.8|198190.5|198040.5|198204.9|198054.9|198177.1|198027.1|342
1625445300000|2021-07-05 00:35:00|198191.2|198041.2|198227.9|198077.9|198232.1|198082.1|198189.7|198039.7|341
1625445600000|2021-07-05 00:40:00|198228|198078|198187.6|198037.6|198236|198086|198168.2|198018.2|447
1625445900000|2021-07-05 00:45:00|198187.5|198037.5|198223.2|198073.2|198227.8|198077.8|198179.8|198029.8|396
1625446200000|2021-07-05 00:50:00|198223|198073|198228.6|198078.6|198241.4|198091.4|198212.5|198062.5|428
1625446500000|2021-07-05 00:55:00|198233|198083|198223.1|198073.1|198256.6|198106.6|198218.5|198068.5|502
1625446800000|2021-07-05 01:00:00|198223|198073|198189.6|198039.6|198233.6|198083.6|198184.7|198034.7|545
1625447100000|2021-07-05 01:05:00|198190.2|198040.2|198169|198019|198199.7|198049.7|198158.8|198008.8|446
1625447400000|2021-07-05 01:10:00|198168.5|198018.5|198232.2|198082.2|198234.4|198084.4|198166.7|198016.7|484
1625447700000|2021-07-05 01:15:00|198231.1|198081.1|198180|198030|198235.2|198085.2|198163.4|198013.4|578
1625448000000|2021-07-05 01:20:00|198185.1|198035.1|198149.1|197999.1|198190.1|198040.1|198130|197980|554
1625448300000|2021-07-05 01:25:00|198149|197999|198131.1|197981.1|198159.3|198009.3|198069.8|197919.8|539
1625448600000|2021-07-05 01:30:00|198131.7|197981.7|198126.7|197976.7|198142.2|197992.2|198093.8|197943.8|540
1625448900000|2021-07-05 01:35:00|198127|197977|198084.3|197934.3|198129.3|197979.3|198065.4|197915.4|607
1625449200000|2021-07-05 01:40:00|198083.4|197933.4|198118.9|197968.9|198123.2|197973.2|198065.5|197915.5|570
1625449500000|2021-07-05 01:45:00|198119|197969|198075.3|197925.3|198140.9|197990.9|198067.8|197917.8|570
1625449800000|2021-07-05 01:50:00|198077.9|197927.9|198075|197925|198099.1|197949.1|198066.2|197916.2|543
1625450100000|2021-07-05 01:55:00|198076.7|197926.7|198075.9|197925.9|198093.7|197943.7|198019|197869|583
1625450400000|2021-07-05 02:00:00|198075.8|197925.8|198162.3|198012.3|198172|198022|198072.5|197922.5|475
1625450700000|2021-07-05 02:05:00|198162.4|198012.4|198200.9|198050.9|198205.2|198055.2|198116.7|197966.7|582
1625451000000|2021-07-05 02:10:00|198202.9|198052.9|198154.8|198004.8|198204.4|198054.4|198150.6|198000.6|477
1625451300000|2021-07-05 02:15:00|198154|198004|198227.6|198077.6|198230.2|198080.2|198152.8|198002.8|442
1625451600000|2021-07-05 02:20:00|198225.1|198075.1|198230.3|198080.3|198245.6|198095.6|198203.8|198053.8|456
1625451900000|2021-07-05 02:25:00|198231.1|198081.1|198228.2|198078.2|198246.1|198096.1|198224.2|198074.2|394
1625452200000|2021-07-05 02:30:00|198228.5|198078.5|198231.1|198081.1|198240.6|198090.6|198221.4|198071.4|441
1625452500000|2021-07-05 02:35:00|198232.5|198082.5|198212.9|198062.9|198241.9|198091.9|198208.8|198058.8|413
1625452800000|2021-07-05 02:40:00|198217.8|198067.8|198223.3|198073.3|198240.7|198090.7|198201.7|198051.7|425
1625453100000|2021-07-05 02:45:00|198222.7|198072.7|198212|198062|198223.4|198073.4|198192.4|198042.4|399
1625453400000|2021-07-05 02:50:00|198212.6|198062.6|198165.3|198015.3|198224.6|198074.6|198152.1|198002.1|379
1625453700000|2021-07-05 02:55:00|198164.6|198014.6|198183.1|198033.1|198213.8|198063.8|198163.8|198013.8|446
1625454000000|2021-07-05 03:00:00|198185.1|198035.1|198156|198006|198185.1|198035.1|198135.4|197985.4|542
1625454300000|2021-07-05 03:05:00|198152.9|198002.9|198155.2|198005.2|198166|198016|198139.5|197989.5|430
1625454600000|2021-07-05 03:10:00|198154.2|198004.2|198152.1|198002.1|198175.1|198025.1|198141|197991|438
1625454900000|2021-07-05 03:15:00|198151.6|198001.6|198170.1|198020.1|198173|198023|198132.9|197982.9|479
1625455200000|2021-07-05 03:20:00|198173.2|198023.2|198173.2|198023.2|198188.2|198038.2|198160|198010|335
1625455500000|2021-07-05 03:25:00|198172.3|198022.3|198208.7|198058.7|198211.6|198061.6|198170.4|198020.4|413
1625455800000|2021-07-05 03:30:00|198207.7|198057.7|198233.1|198083.1|198237.6|198087.6|198203.1|198053.1|346
1625456100000|2021-07-05 03:35:00|198233.4|198083.4|198233.6|198083.6|198265.3|198115.3|198229.6|198079.6|357
1625456400000|2021-07-05 03:40:00|198231.5|198081.5|198215.1|198065.1|198234.7|198084.7|198197.4|198047.4|337
1625456700000|2021-07-05 03:45:00|198199.9|198049.9|198232.2|198082.2|198233.4|198083.4|198189|198039|402
1625457000000|2021-07-05 03:50:00|198226.4|198076.4|198200.1|198050.1|198236.5|198086.5|198181.4|198031.4|402
1625457300000|2021-07-05 03:55:00|198199.5|198049.5|198284.1|198134.1|198290.9|198140.9|198196.4|198046.4|418
1625457600000|2021-07-05 04:00:00|198279.7|198129.7|198274.7|198124.7|198295.2|198145.2|198255.1|198105.1|534
1625457900000|2021-07-05 04:05:00|198276.3|198126.3|198286.5|198136.5|198295|198145|198261.1|198111.1|434
1625458200000|2021-07-05 04:10:00|198286.7|198136.7|198286|198136|198300.8|198150.8|198280.7|198130.7|345
1625458500000|2021-07-05 04:15:00|198288|198138|198281.5|198131.5|198294.5|198144.5|198271.7|198121.7|288
1625458800000|2021-07-05 04:20:00|198280.2|198130.2|198282.9|198132.9|198290.1|198140.1|198278.3|198128.3|236
1625459100000|2021-07-05 04:25:00|198283.4|198133.4|198280|198130|198286.7|198136.7|198272.1|198122.1|228
1625459400000|2021-07-05 04:30:00|198276.4|198126.4|198273.5|198123.5|198287.2|198137.2|198270.5|198120.5|185
1625459700000|2021-07-05 04:35:00|198272.4|198122.4|198279.2|198129.2|198286.7|198136.7|198270.3|198120.3|146
1625460000000|2021-07-05 04:40:00|198277.8|198127.8|198273.5|198123.5|198283.6|198184.1|198234.1|198118.3|168
1625460300000|2021-07-05 04:45:00|198271.8|198121.8|198272.2|198122.2|198278.3|198128.3|198269.3|198119.3|243
1625460600000|2021-07-05 04:50:00|198272.4|198122.4|198235.3|198085.3|198276|198163.4|198211.4|198074.1|410
1625460900000|2021-07-05 04:55:00|198234.3|198084.3|198244.5|198094.5|198256.3|198106.3|198230.4|198080.4|426
1625461200000|2021-07-05 05:00:00|198245.1|198095.1|198278.7|198128.7|198284.1|198134.1|198244.1|198094.1|404
1625461500000|2021-07-05 05:05:00|198277.5|198127.5|198318.3|198168.3|198318.3|198168.3|198271.5|198121.5|521
1625461800000|2021-07-05 05:10:00|198317.6|198167.6|198320.5|198170.5|198333.6|198183.6|198296.8|198146.8|503
1625462100000|2021-07-05 05:15:00|198322.1|198172.1|198319|198169|198328.4|198178.4|198310.1|198160.1|429
1625462400000|2021-07-05 05:20:00|198321.2|198171.2|198306|198156|198322.5|198172.5|198262.4|198112.4|487
1625462700000|2021-07-05 05:25:00|198301.8|198151.8|198241.4|198091.4|198301.8|198151.8|198225|198075|497
1625463000000|2021-07-05 05:30:00|198239.1|198089.1|198240|198090|198249.6|198099.6|198213.8|198063.8|494
1625463300000|2021-07-05 05:35:00|198239.3|198089.3|198270.4|198120.4|198290.8|198140.8|198230.5|198080.5|526
1625463600000|2021-07-05 05:40:00|198269.3|198119.3|198315|198165|198332.7|198182.7|198266.8|198116.8|446
1625463900000|2021-07-05 05:45:00|198319.5|198169.5|198315.3|198165.3|198324.7|198174.7|198300|198150|511
1625464200000|2021-07-05 05:50:00|198314.5|198164.5|198309.7|198159.7|198335.8|198185.8|198299.6|198149.6|502
1625464500000|2021-07-05 05:55:00|198309.4|198159.4|198316.8|198166.8|198340.1|198190.1|198303.9|198153.9|533
1625464800000|2021-07-05 06:00:00|198314.5|198164.5|198339.6|198189.6|198426.9|198276.9|198294.2|198144.2|861
1625465100000|2021-07-05 06:05:00|198340.4|198190.4|198286.3|198136.3|198347.1|198197.1|198268.2|198118.2|805
1625465400000|2021-07-05 06:10:00|198285.7|198135.7|198303.2|198153.2|198333.6|198183.6|198210.8|198060.8|819
1625465700000|2021-07-05 06:15:00|198303.7|198153.7|198255|198105|198351.9|198201.9|198234.7|198084.7|691
1625466000000|2021-07-05 06:20:00|198257.5|198107.5|198351.3|198201.3|198391.6|198241.6|198246.5|198096.5|801
1625466300000|2021-07-05 06:25:00|198351.4|198201.4|198267|198117|198359.2|198209.2|198259.9|198109.9|731
1625466600000|2021-07-05 06:30:00|198264.5|198114.5|198083.8|197933.8|198270.5|198120.5|198074.1|197924.1|794
1625466900000|2021-07-05 06:35:00|198083.2|197933.2|198022.1|197872.1|198095.9|197945.9|198004.4|197854.4|734
1625467200000|2021-07-05 06:40:00|198020|197870|198002.3|197852.3|198032.9|197882.9|197969.4|197819.4|713
1625467500000|2021-07-05 06:45:00|198001.4|197851.4|197980.4|197830.4|198053.7|197903.7|197975.4|197825.4|748
1625467800000|2021-07-05 06:50:00|197975.2|197825.2|198092.4|197942.4|198119.6|197969.6|197935.5|197815.8|817
1625468100000|2021-07-05 06:55:00|198091.9|197941.9|198110.2|197960.2|198114.8|197964.8|198045.3|197895.3|757
1625468400000|2021-07-05 07:00:00|198108.8|197958.8|198159.3|198009.3|198191.6|198041.6|198090.7|197940.7|920
1625468700000|2021-07-05 07:05:00|198158.8|198008.8|198170.7|198020.7|198261.9|198111.9|198123.7|197973.7|868
1625469000000|2021-07-05 07:10:00|198170.1|198020.1|198141.4|197991.4|198170.5|198020.5|198083.4|197933.4|888
1625469300000|2021-07-05 07:15:00|198142.4|197992.4|198233.9|198083.9|198330.6|198180.6|198142.4|197992.4|871
1625469600000|2021-07-05 07:20:00|198236.1|198086.1|198169|198019|198237.9|198087.9|198133.3|197983.3|853
1625469900000|2021-07-05 07:25:00|198168.9|198018.9|198265.3|198115.3|198292.6|198142.6|198168.9|198018.9|818
1625470200000|2021-07-05 07:30:00|198267.5|198117.5|198182.4|198032.4|198314.4|198164.4|198146.8|197996.8|873
1625470500000|2021-07-05 07:35:00|198179.5|198029.5|198173.1|198023.1|198188.1|198038.1|198053.6|197903.6|906
1625470800000|2021-07-05 07:40:00|198172.9|198022.9|198274.9|198124.9|198278.2|198128.2|198151.1|198001.1|835
1625471100000|2021-07-05 07:45:00|198275.3|198125.3|198255.8|198105.8|198294.9|198144.9|198243.7|198093.7|800
1625471400000|2021-07-05 07:50:00|198255.2|198105.2|198175.4|198025.4|198265.9|198115.9|198160.9|198010.9|811
1625471700000|2021-07-05 07:55:00|198176.6|198026.6|198082.3|197932.3|198222.3|198072.3|198077.4|197927.4|856
1625472000000|2021-07-05 08:00:00|198081.4|197931.4|198135.7|197985.7|198149.2|197999.2|197962.7|197812.7|965
1625472300000|2021-07-05 08:05:00|198136.7|197986.7|198047.7|197897.7|198181.7|198031.7|198047.7|197897.7|784
1625472600000|2021-07-05 08:10:00|198046.1|197896.1|197964.9|197814.9|198068|197918|197920.2|197770.2|828
1625472900000|2021-07-05 08:15:00|197965.2|197815.2|198009.7|197859.7|198068.7|197918.7|197958.5|197808.5|841
1625473200000|2021-07-05 08:20:00|198009.8|197859.8|198042.6|197892.6|198086.3|197936.3|197997.5|197847.5|774
1625473500000|2021-07-05 08:25:00|198042.9|197892.9|198100.9|197950.9|198102.8|197952.8|198033.8|197883.8|782
1625473800000|2021-07-05 08:30:00|198099.7|197949.7|198075.2|197925.2|198132.5|197982.5|198045.8|197895.8|876
1625474100000|2021-07-05 08:35:00|198076.3|197926.3|198124.5|197974.5|198140.9|197990.9|198069|197919|767
1625474400000|2021-07-05 08:40:00|198124.4|197974.4|198097.9|197947.9|198135.2|197985.2|198086.5|197936.5|737
1625474700000|2021-07-05 08:45:00|198098.1|197948.1|198060.6|197910.6|198098.1|197948.1|198034.2|197884.2|733
1625475000000|2021-07-05 08:50:00|198059.4|197909.4|198043.2|197893.2|198060|197910|198016.2|197866.2|785
1625475300000|2021-07-05 08:55:00|198044.4|197894.4|198104.3|197954.3|198128.4|197978.4|197934.1|197784.1|917
1625475600000|2021-07-05 09:00:00|198102.3|197952.3|198203.7|198053.7|198206.7|198056.7|198086.5|197936.5|847
1625475900000|2021-07-05 09:05:00|198203.6|198053.6|198156.3|198006.3|198204|198054|198094.9|197944.9|760
1625476200000|2021-07-05 09:10:00|198156.2|198006.2|198026.6|197876.6|198165.7|198015.7|198014.2|197864.2|780
1625476500000|2021-07-05 09:15:00|198028.8|197878.8|198157.2|198007.2|198168.5|198018.5|197962.6|197845.2|920
1625476800000|2021-07-05 09:20:00|198156.5|198006.5|198213.6|198063.6|198259.4|198109.4|198144.1|197994.1|806
1625477100000|2021-07-05 09:25:00|198214.5|198064.5|198209.9|198059.9|198259|198109|198152.2|198002.2|841
1625477400000|2021-07-05 09:30:00|198210.3|198060.3|198153|198003|198259.6|198109.6|198143.1|197993.1|796
1625477700000|2021-07-05 09:35:00|198153.7|198003.7|198062.1|197912.1|198154.6|198004.6|198019|197869|794
1625478000000|2021-07-05 09:40:00|198061.6|197911.6|198003|197853|198065.2|197952|197990.3|197840.3|649
1625478300000|2021-07-05 09:45:00|198002.7|197852.7|198110.9|197960.9|198129.7|197979.7|197998.1|197848.1|844
1625478600000|2021-07-05 09:50:00|198111.4|197961.4|198078.8|197928.8|198111.4|197961.4|198060.8|197910.8|772
1625478900000|2021-07-05 09:55:00|198078|197928|198061|197911|198120|197970|198058|197908|747
1625479200000|2021-07-05 10:00:00|198062.2|197912.2|198152.6|198002.6|198169|198019|198006.8|197856.8|846
1625479500000|2021-07-05 10:05:00|198153.8|198003.8|198139.9|197989.9|198179.8|198029.8|198004.9|197854.9|845
1625479800000|2021-07-05 10:10:00|198138.7|197988.7|198034.7|197884.7|198164|198014|198024.4|197874.4|800
1625480100000|2021-07-05 10:15:00|198035.1|197885.1|198176.4|198026.4|198203|198053|198035.1|197885.1|798
1625480400000|2021-07-05 10:20:00|198176.3|198026.3|198158.3|198008.3|198209.4|198059.4|198151|198001|760
1625480700000|2021-07-05 10:25:00|198158.2|198008.2|198101.2|197951.2|198197.6|198047.6|198058|197908|798
1625481000000|2021-07-05 10:30:00|198103.8|197953.8|198191.8|198041.8|198230.5|198080.5|198100.7|197950.7|772
1625481300000|2021-07-05 10:35:00|198190|198040|198157.4|198007.4|198212.2|198062.2|198124.9|197974.9|709
1625481600000|2021-07-05 10:40:00|198157.6|198007.6|198154.4|198004.4|198171.4|198021.4|198083.6|197933.6|738
1625481900000|2021-07-05 10:45:00|198154.5|198004.5|198192.5|198042.5|198194.3|198044.3|198059.4|197909.4|808
1625482200000|2021-07-05 10:50:00|198191.1|198041.1|198024.8|197874.8|198211.4|198086.5|198017.6|197867.6|777
1625482500000|2021-07-05 10:55:00|198024.7|197874.7|198073.5|197923.5|198165.7|198015.7|198024.6|197874.6|781
1625482800000|2021-07-05 11:00:00|198073.2|197923.2|198104.5|197954.5|198195.5|198045.5|198064|197914|654
1625483100000|2021-07-05 11:05:00|198103.9|197953.9|198058.6|197908.6|198119.3|197969.3|198034.4|197884.4|740
1625483400000|2021-07-05 11:10:00|198059.3|197909.3|198047.8|197897.8|198136|197986|197983.4|197833.4|793
1625483700000|2021-07-05 11:15:00|198048.3|197898.3|198066.7|197916.7|198089.3|197939.3|198048|197898|658
1625484000000|2021-07-05 11:20:00|198066.6|197916.6|198024.1|197874.1|198104.9|197954.9|198012|197862|730
1625484300000|2021-07-05 11:25:00|198022.2|197872.2|198074.8|197924.8|198172.6|198022.6|198015.7|197865.7|728
1625484600000|2021-07-05 11:30:00|198074.4|197924.4|198060.3|197910.3|198135.3|197985.3|198052.5|197902.5|656
1625484900000|2021-07-05 11:35:00|198060.1|197910.1|198115.2|197965.2|198130.1|197980.1|198022.9|197872.9|697
1625485200000|2021-07-05 11:40:00|198115|197965|198147.4|197997.4|198149.7|198034.8|198082.4|197961.6|595
1625485500000|2021-07-05 11:45:00|198137.9|197987.9|198077.7|197927.7|198146|198040.6|198053.7|197903.7|623
1625485800000|2021-07-05 11:50:00|198078.4|197928.4|198118|197968|198205.6|198055.6|198032.2|197882.2|759
1625486100000|2021-07-05 11:55:00|198117.5|197967.5|198082.8|197932.8|198164.6|198014.6|198052.7|197902.7|729
1625486400000|2021-07-05 12:00:00|198075|197925|198222.7|198072.7|198247|198118|198075|197925|846
1625486700000|2021-07-05 12:05:00|198222.1|198072.1|198239.3|198089.3|198263.6|198143.9|198171.6|198021.6|799
1625487000000|2021-07-05 12:10:00|198238.3|198088.3|198303.5|198153.5|198394.3|198263.3|198227|198077|582
1625487300000|2021-07-05 12:15:00|198303.2|198153.2|198344.7|198194.7|198399|198249|198217.8|198082.2|780
1625487600000|2021-07-05 12:20:00|198345.3|198195.3|198334.1|198184.1|198435.7|198299.5|198246.8|198096.8|761
1625487900000|2021-07-05 12:25:00|198333.4|198183.4|198358.9|198208.9|198442.7|198292.7|198254.9|198135.1|759
1625488200000|2021-07-05 12:30:00|198355.9|198205.9|198320.4|198170.4|198434.8|198307.2|198318|198168|780
1625488500000|2021-07-05 12:35:00|198321|198171|198321.8|198171.8|198424|198307.6|198219.8|198105.1|724
1625488800000|2021-07-05 12:40:00|198321.2|198171.2|198324.5|198174.5|198371.1|198272.9|198256.8|198169.4|770
1625489100000|2021-07-05 12:45:00|198323.2|198173.2|198311.1|198161.1|198389.9|198255.3|198278.2|198128.2|780
1625489400000|2021-07-05 12:50:00|198308.5|198158.5|198350.4|198200.4|198360.4|198229.7|198228.1|198089.1|751
1625489700000|2021-07-05 12:55:00|198350.2|198200.2|198360.8|198210.8|198361.3|198245.8|198291.1|198154|692
1625490000000|2021-07-05 13:00:00|198361.2|198211.2|198464.9|198314.9|198468.9|198343.7|198307.7|198195.8|746
1625490300000|2021-07-05 13:05:00|198463.4|198313.4|198458.1|198308.1|198608.1|198470.7|198420|198270|854
1625490600000|2021-07-05 13:10:00|198458.3|198308.3|198520.9|198370.9|198577.7|198475.9|198380|198230|785
1625490900000|2021-07-05 13:15:00|198521.9|198371.9|198590.1|198440.1|198633.5|198525.2|198456.3|198306.3|806
1625491200000|2021-07-05 13:20:00|198590.2|198440.2|198541.4|198391.4|198633.7|198504.5|198484.2|198379.9|827
1625491500000|2021-07-05 13:25:00|198542.3|198392.3|198704.9|198554.9|198751.1|198601.1|198450.8|198349.8|612
1625491800000|2021-07-05 13:30:00|198704.6|198554.6|198632.1|198482.1|198733.9|198632.6|198626.5|198476.5|612
1625492100000|2021-07-05 13:35:00|198631.4|198481.4|198708.9|198558.9|198764.4|198652.8|198566.2|198454.9|640
1625492400000|2021-07-05 13:40:00|198709.5|198559.5|198676.1|198526.1|198756.5|198658.9|198611.3|198512.5|606
1625492700000|2021-07-05 13:45:00|198675.2|198525.2|198630.3|198480.3|198687.4|198575.9|198608.9|198469.5|581
1625493000000|2021-07-05 13:50:00|198629.8|198479.8|198627.2|198477.2|198684.6|198578.6|198593.6|198443.6|599
1625493300000|2021-07-05 13:55:00|198624.8|198474.8|198690.5|198540.5|198716.3|198620.7|198578.8|198474.8|625
1625493600000|2021-07-05 14:00:00|198690.3|198540.3|198625.7|198475.7|198726.2|198634.3|198591.1|198471.9|606
1625493900000|2021-07-05 14:05:00|198625.5|198475.5|198668.9|198518.9|198692|198578.9|198568.4|198473.1|521
1625494200000|2021-07-05 14:10:00|198669.5|198519.5|198671.7|198521.7|198758.2|198608.2|198632|198508.6|591
1625494500000|2021-07-05 14:15:00|198672.6|198522.6|198586.8|198536.8|198726.2|198576.2|198585.6|198480|562
1625494800000|2021-07-05 14:20:00|198590|198540|198624.2|198474.2|198677.3|198578.5|198581|198472.9|585
1625495100000|2021-07-05 14:25:00|198623.9|198473.9|198679.5|198529.5|198704.9|198600.5|198585.7|198472|486
1625495400000|2021-07-05 14:30:00|198676.4|198526.4|198639.6|198489.6|198719.9|198611.3|198583|198478.7|515
1625495700000|2021-07-05 14:35:00|198639.2|198489.2|198709.1|198559.1|198725.8|198602.9|198574.6|198450.4|592
1625496000000|2021-07-05 14:40:00|198709.9|198559.9|198665.4|198515.4|198717.7|198615.9|198619.8|198515|602
1625496300000|2021-07-05 14:45:00|198665.9|198515.9|198641.5|198591.5|198754.7|198632.4|198606.9|198507|594
1625496600000|2021-07-05 14:50:00|198641.3|198591.3|198715.7|198565.7|198760.9|198649|198638|198507.8|510
1625496900000|2021-07-05 14:55:00|198713.8|198563.8|198643.3|198493.3|198725.5|198625.3|198586|198483.4|569
1625497200000|2021-07-05 15:00:00|198642.8|198492.8|198657.4|198607.4|198755|198625|198547.1|198466.6|612
1625497500000|2021-07-05 15:05:00|198657.1|198607.1|198672.4|198522.4|198725.7|198628.8|198618|198514.2|565
1625497800000|2021-07-05 15:10:00|198672.8|198522.8|198634.9|198484.9|198683.6|198582|198565.7|198481.6|570
1625498100000|2021-07-05 15:15:00|198633.3|198483.3|198543.4|198393.4|198650.1|198539.4|198492.9|198391.8|543
1625498400000|2021-07-05 15:20:00|198541.4|198391.4|198653.8|198503.8|198664|198562.3|198493.2|198391.4|529
1625498700000|2021-07-05 15:25:00|198653.1|198503.1|198695.9|198545.9|198739.8|198636.3|198606.2|198500.7|497
1625499000000|2021-07-05 15:30:00|198683.9|198533.9|198638.6|198488.6|198683.9|198587|198523.9|198424.3|563
1625499300000|2021-07-05 15:35:00|198638.5|198488.5|198645.6|198495.6|198654.7|198554|198578.5|198478.7|514
1625499600000|2021-07-05 15:40:00|198646|198496|198613.8|198563.8|198672.8|198566.9|198605.2|198488.6|455
1625499900000|2021-07-05 15:45:00|198612.9|198562.9|198574.7|198524.7|198685|198577.6|198518.2|198399.6|485
1625500200000|2021-07-05 15:50:00|198573.7|198523.7|198610.3|198460.3|198635.4|198533.4|198561.9|198446.8|444
1625500500000|2021-07-05 15:55:00|198607.6|198457.6|198597.9|198447.9|198608.9|198502.3|198540.9|198432.5|400
1625500800000|2021-07-05 16:00:00|198599.1|198449.1|198603.2|198453.2|198604.6|198505.3|198540.8|198416.8|399
1625501100000|2021-07-05 16:05:00|198604.4|198454.4|198605.5|198455.5|198610.5|198501.7|198488.8|198391.4|369
1625501400000|2021-07-05 16:10:00|198605.9|198455.9|198533.2|198383.2|198614.7|198464.7|198530|198380|434
1625501700000|2021-07-05 16:15:00|198530.4|198380.4|198461.8|198311.8|198533.9|198383.9|198428.1|198278.1|364
1625502000000|2021-07-05 16:20:00|198461.1|198311.1|198379.7|198229.7|198491|198341|198327.5|198221.5|489
1625502300000|2021-07-05 16:25:00|198379|198229|198431.7|198281.7|198437.5|198332.3|198309.2|198204.5|550
1625502600000|2021-07-05 16:30:00|198428.1|198278.1|198520.1|198370.1|198532.4|198417.2|198413.8|198263.8|582
1625502900000|2021-07-05 16:35:00|198521.1|198371.1|198531.3|198381.3|198536|198432.4|198465.8|198366|462
1625503200000|2021-07-05 16:40:00|198531.6|198381.6|198549.9|198399.9|198567|198459.5|198500.5|198374.5|408
1625503500000|2021-07-05 16:45:00|198549.2|198399.2|198588.8|198438.8|198620.5|198470.5|198543.2|198393.2|459
1625503800000|2021-07-05 16:50:00|198586|198436|198601.2|198451.2|198614.8|198464.8|198580.3|198430.3|365
1625504100000|2021-07-05 16:55:00|198600.9|198450.9|198666.8|198516.8|198677.4|198527.4|198561.6|198411.6|500
1625504400000|2021-07-05 17:00:00|198666.2|198516.2|198653.6|198503.6|198692.6|198542.6|198611.7|198461.7|481
1625504700000|2021-07-05 17:05:00|198653.1|198503.1|198655.8|198505.8|198669.4|198519.4|198646.7|198496.7|312
1625505000000|2021-07-05 17:10:00|198655.4|198505.4|198674.6|198524.6|198682.9|198532.9|198636.1|198486.1|333
1625505300000|2021-07-05 17:15:00|198672.7|198522.7|198665.1|198515.1|198679.8|198529.8|198611.4|198461.4|437
1625505600000|2021-07-05 17:20:00|198665.2|198515.2|198612.5|198462.5|198685.2|198535.2|198606.4|198456.4|423
1625505900000|2021-07-05 17:25:00|198616.4|198466.4|198716.8|198566.8|198722.2|198572.2|198606.3|198456.3|478
1625506200000|2021-07-05 17:30:00|198719.1|198569.1|198676|198526|198727.1|198577.1|198676|198526|414
1625506500000|2021-07-05 17:35:00|198679.1|198529.1|198653|198503|198690.9|198540.9|198623|198473|467
1625506800000|2021-07-05 17:40:00|198653.1|198503.1|198665.6|198515.6|198666.8|198516.8|198645|198495|349
1625507100000|2021-07-05 17:45:00|198666.5|198516.5|198663.5|198513.5|198673.5|198523.5|198655|198505|420
1625507400000|2021-07-05 17:50:00|198664.7|198514.7|198633.7|198483.7|198670.1|198544.1|198582.2|198476.3|408
1625507700000|2021-07-05 17:55:00|198634.3|198484.3|198637.9|198487.9|198648.6|198498.6|198629|198479|167
1625508000000|2021-07-05 18:00:00|198637.8|198487.8|198586.2|198436.2|198644.7|198516.6|198566.6|198424|437
1625508300000|2021-07-05 18:05:00|198590.6|198440.6|198580.4|198430.4|198602.4|198452.4|198563.6|198413.6|327
1625508600000|2021-07-05 18:10:00|198577.7|198427.7|198564.2|198414.2|198594.4|198444.4|198548.9|198398.9|356
1625508900000|2021-07-05 18:15:00|198567.5|198417.5|198536.1|198386.1|198587|198437|198519.7|198369.7|225
1625509200000|2021-07-05 18:20:00|198532.7|198382.7|198533.7|198383.7|198578.6|198428.6|198516|198366|282
1625509500000|2021-07-05 18:25:00|198533.4|198383.4|198532.5|198382.5|198541.9|198391.9|198524.8|198374.8|217
1625509800000|2021-07-05 18:30:00|198531.4|198381.4|198532|198382|198550.9|198400.9|198526.9|198376.9|123
1625510100000|2021-07-05 18:35:00|198533.2|198383.2|198530.9|198380.9|198548.9|198398.9|198529.2|198379.2|124
1625510400000|2021-07-05 18:40:00|198531.2|198381.2|198531.8|198381.8|198546.2|198396.2|198529.1|198379.1|157
1625510700000|2021-07-05 18:45:00|198531|198381|198534|198384|198541.2|198391.2|198529.8|198379.8|141
1625511000000|2021-07-05 18:50:00|198534.7|198384.7|198537.9|198387.9|198546.9|198396.9|198528|198378|165
1625511300000|2021-07-05 18:55:00|198532.5|198382.5|198530.1|198380.1|198546|198396|198519.2|198369.2|202
1625511600000|2021-07-05 19:00:00|198534.2|198384.2|198555.9|198405.9|198565.5|198415.5|198510.9|198360.9|283
1625511900000|2021-07-05 19:05:00|198561.7|198411.7|198563.5|198413.5|198571.8|198421.8|198556.3|198406.3|166
1625512200000|2021-07-05 19:10:00|198562.2|198412.2|198559.9|198409.9|198578.9|198428.9|198553|198403|186
1625512500000|2021-07-05 19:15:00|198561.4|198411.4|198570.7|198420.7|198574.6|198424.6|198553.3|198403.3|139
1625512800000|2021-07-05 19:20:00|198568.5|198418.5|198580|198430|198590.9|198440.9|198551.1|198401.1|195
1625513100000|2021-07-05 19:25:00|198575.5|198425.5|198576.6|198426.6|198604.2|198454.2|198574.5|198424.5|253
1625513400000|2021-07-05 19:30:00|198586.8|198436.8|198574.1|198424.1|198587.7|198437.7|198563.5|198413.5|263
1625513700000|2021-07-05 19:35:00|198575.3|198425.3|198580.8|198430.8|198590.5|198440.5|198565.8|198415.8|368
1625514000000|2021-07-05 19:40:00|198582.7|198432.7|198603.3|198453.3|198609.6|198459.6|198574.5|198424.5|315
1625514300000|2021-07-05 19:45:00|198603|198453|198609.1|198459.1|198618.7|198468.7|198602.5|198452.5|302
1625514600000|2021-07-05 19:50:00|198609.4|198459.4|198638.2|198488.2|198649.7|198499.7|198607.6|198457.6|394
1625514900000|2021-07-05 19:55:00|198638.5|198488.5|198633.8|198483.8|198657.9|198507.9|198628.2|198478.2|506
1625515200000|2021-07-05 20:00:00|198640.7|198490.7|198630|198480|198651.5|198501.5|198623|198473|305
1625515500000|2021-07-05 20:05:00|198629.7|198479.7|198626.3|198476.3|198635.3|198485.3|198620.6|198470.6|487
1625515800000|2021-07-05 20:10:00|198625.8|198475.8|198601|198451|198631.9|198481.9|198569.7|198419.7|251
1625516100000|2021-07-05 20:15:00|198604|198454|198615.9|198465.9|198623|198473|198598.7|198448.7|179
1625516400000|2021-07-05 20:20:00|198615.6|198465.6|198610.3|198460.3|198622|198472|198598.4|198448.4|198
1625516700000|2021-07-05 20:25:00|198611.1|198461.1|198600.9|198450.9|198628.4|198478.4|198598.6|198448.6|197
1625517000000|2021-07-05 20:30:00|198602.5|198452.5|198610|198460|198618.5|198468.5|198585|198435|181
1625517300000|2021-07-05 20:35:00|198609.4|198459.4|198612.6|198462.6|198638.4|198488.4|198597.9|198447.9|162
1625517600000|2021-07-05 20:40:00|198613.9|198463.9|198613.6|198463.6|198637.9|198487.9|198589.5|198439.5|175
1625517900000|2021-07-05 20:45:00|198613.7|198463.7|198615.7|198465.7|198628.3|198478.3|198609.5|198459.5|199
1625518200000|2021-07-05 20:50:00|198615.4|198465.4|198622.1|198472.1|198628.5|198478.5|198599|198449|189
1625518500000|2021-07-05 20:55:00|198624.1|198474.1|198617.8|198467.8|198626.4|198476.4|198590.8|198440.8|139
1625518800000|2021-07-05 21:00:00|198623.4|198473.4|198619.6|198469.6|198637|198487|198611.4|198461.4|62
1625519100000|2021-07-05 21:05:00|198629.2|198479.2|198623.4|198473.4|198652|198484.1|198591.4|198350|105
1625519400000|2021-07-05 21:10:00|198621.9|198471.9|198613.5|198463.5|198683.8|198481.7|198550.2|198355|180
1625519700000|2021-07-05 21:15:00|198607.1|198457.1|198604.7|198454.7|198631.7|198481.7|198597|198447|81
1625520000000|2021-07-05 21:20:00|198608.8|198458.8|198631.7|198481.7|198653.1|198503.1|198578.3|198337.5|113
1625520300000|2021-07-05 21:25:00|198611.8|198461.8|198621.5|198471.5|198631.7|198481.7|198588.5|198291.5|54
1625520600000|2021-07-05 21:30:00|198631|198481|198623.9|198473.9|198700.3|198483.3|198545.6|198395.6|142
1625520900000|2021-07-05 21:35:00|198605.2|198455.2|198624|198474|198639.6|198489.6|198597.1|198447.1|123
1625521200000|2021-07-05 21:40:00|198623.4|198473.4|198610.9|198460.9|198638.5|198488.5|198589|198439|76
1625521500000|2021-07-05 21:45:00|198627.5|198477.5|198627.9|198477.9|198641.2|198491.2|198597.2|198447.2|90
1625521800000|2021-07-05 21:50:00|198640.4|198490.4|198625.2|198475.2|198643.5|198493.5|198601.7|198451.7|101
1625522100000|2021-07-05 21:55:00|198617.6|198467.6|198631.3|198481.3|198645.5|198495.5|198606.1|198456.1|121
1625522400000|2021-07-05 22:00:00|198627.3|198477.3|198614.6|198464.6|198641|198491|198601.2|198451.2|395
1625522700000|2021-07-05 22:05:00|198614.2|198464.2|198584.7|198434.7|198614.2|198464.2|198574.1|198424.1|335
1625523000000|2021-07-05 22:10:00|198578.4|198428.4|198526.7|198376.7|198592.6|198442.6|198524.1|198374.1|238
1625523300000|2021-07-05 22:15:00|198525.6|198375.6|198524.5|198374.5|198539.7|198389.7|198519.4|198369.4|238
1625523600000|2021-07-05 22:20:00|198524|198374|198482.1|198332.1|198531.2|198382.2|198429.5|198327.1|345
1625523900000|2021-07-05 22:25:00|198482.4|198332.4|198469.4|198319.4|198497.5|198347.5|198461.3|198311.3|372
1625524200000|2021-07-05 22:30:00|198477.1|198327.1|198512.3|198362.3|198517.1|198367.1|198464.4|198314.4|338
1625524500000|2021-07-05 22:35:00|198512.8|198362.8|198456.6|198306.6|198514.1|198364.1|198424.7|198274.7|358
1625524800000|2021-07-05 22:40:00|198450.8|198300.8|198457.4|198307.4|198481.1|198331.1|198447.4|198297.4|266
1625525100000|2021-07-05 22:45:00|198457.5|198307.5|198458.5|198308.5|198465.5|198315.5|198450|198300|211
1625525400000|2021-07-05 22:50:00|198459.5|198309.5|198473.7|198323.7|198479.5|198329.5|198449|198299|261
1625525700000|2021-07-05 22:55:00|198474.7|198324.7|198466.2|198316.2|198474.7|198324.7|198452.8|198302.8|274
1625526000000|2021-07-05 23:00:00|198464.8|198314.8|198470.2|198320.2|198493.4|198343.4|198442.4|198292.4|350
1625526300000|2021-07-05 23:05:00|198468.9|198318.9|198489.6|198339.6|198492.4|198342.4|198452.9|198302.9|379
1625526600000|2021-07-05 23:10:00|198487.9|198337.9|198503.4|198353.4|198505.3|198355.3|198484.4|198334.4|246
1625526900000|2021-07-05 23:15:00|198500.4|198350.4|198469.6|198319.6|198519.5|198369.5|198466.7|198316.7|309
1625527200000|2021-07-05 23:20:00|198470.7|198320.7|198514.3|198364.3|198527.2|198377.2|198469.1|198319.1|358
1625527500000|2021-07-05 23:25:00|198513.6|198363.6|198512.9|198362.9|198534.1|198384.1|198503.9|198353.9|281
1625527800000|2021-07-05 23:30:00|198512.2|198362.2|198527.8|198377.8|198529.8|198379.8|198512.2|198362.2|273
1625528100000|2021-07-05 23:35:00|198529.9|198379.9|198524|198374|198537.6|198387.6|198519.2|198369.2|248
1625528400000|2021-07-05 23:40:00|198522|198372|198521.9|198371.9|198536.5|198386.5|198513.8|198363.8|269
1625528700000|2021-07-05 23:45:00|198521.5|198371.5|198498.6|198348.6|198534.1|198384.1|198493.2|198343.2|326
1625529000000|2021-07-05 23:50:00|198497.7|198347.7|198463.1|198313.1|198501.1|198351.1|198446|198296|342
1625529300000|2021-07-05 23:55:00|198458.6|198308.6|198470.5|198320.5|198492.9|198342.9|198449|198299|333
1625529600000|2021-07-06 00:00:00|198470.3|198320.3|198545.2|198395.2|198553.1|198403.1|198470.3|198320.3|518
1625529900000|2021-07-06 00:05:00|198545.8|198395.8|198498.5|198348.5|198552.4|198402.4|198491.9|198341.9|494
1625530200000|2021-07-06 00:10:00|198497|198347|198486.9|198336.9|198510.6|198360.6|198479.6|198329.6|370
1625530500000|2021-07-06 00:15:00|198486.3|198336.3|198508|198358|198515.9|198365.9|198484.5|198334.5|382
1625530800000|2021-07-06 00:20:00|198507.8|198357.8|198463.6|198313.6|198511.1|198361.1|198454.2|198304.2|377
1625531100000|2021-07-06 00:25:00|198463.7|198313.7|198505.1|198355.1|198510.1|198360.1|198457|198307|336
1625531400000|2021-07-06 00:30:00|198505.8|198355.8|198487.8|198337.8|198509.1|198359.1|198474.6|198324.6|379
1625531700000|2021-07-06 00:35:00|198488.3|198338.3|198463.4|198313.4|198510.5|198360.5|198457.2|198307.2|348
1625532000000|2021-07-06 00:40:00|198463.8|198313.8|198464.4|198314.4|198478.5|198328.5|198444.9|198294.9|422
1625532300000|2021-07-06 00:45:00|198463.6|198313.6|198451.1|198301.1|198482.6|198332.6|198450.3|198300.3|404
1625532600000|2021-07-06 00:50:00|198451|198301|198468.4|198318.4|198481.2|198331.2|198435.5|198285.5|419
1625532900000|2021-07-06 00:55:00|198470.9|198320.9|198449.1|198299.1|198474|198324|198435|198285|378
1625533200000|2021-07-06 01:00:00|198449|198299|198443.7|198293.7|198462|198312|198428.6|198278.6|419
1625533500000|2021-07-06 01:05:00|198443.6|198293.6|198459.8|198309.8|198471.9|198321.9|198437|198287|375
1625533800000|2021-07-06 01:10:00|198460.1|198310.1|198465.9|198315.9|198473.7|198323.7|198449.3|198299.3|329
1625534100000|2021-07-06 01:15:00|198465.6|198315.6|198484.8|198334.8|198490.2|198340.2|198462.8|198312.8|367
1625534400000|2021-07-06 01:20:00|198484.6|198334.6|198477.4|198327.4|198490.5|198340.5|198443.1|198293.1|382
1625534700000|2021-07-06 01:25:00|198476.9|198326.9|198490.4|198340.4|198497.6|198347.6|198457.2|198307.2|431
1625535000000|2021-07-06 01:30:00|198488.5|198338.5|198503.9|198353.9|198535.2|198385.2|198473.2|198323.2|524
1625535300000|2021-07-06 01:35:00|198501.9|198351.9|198472.5|198322.5|198517.7|198367.7|198453.2|198303.2|477
1625535600000|2021-07-06 01:40:00|198472.6|198322.6|198469.2|198319.2|198514.2|198364.2|198459.2|198309.2|387
1625535900000|2021-07-06 01:45:00|198467.9|198317.9|198435.8|198285.8|198479.5|198329.5|198433.3|198283.3|410
1625536200000|2021-07-06 01:50:00|198436.5|198286.5|198393.2|198243.2|198441.5|198291.5|198381.1|198231.1|435
1625536500000|2021-07-06 01:55:00|198392.5|198242.5|198392.3|198242.3|198395.3|198245.3|198385.6|198235.6|383
1625536800000|2021-07-06 02:00:00|198391.5|198241.5|198327.5|198177.5|198397.6|198247.6|198300.3|198150.3|485
1625537100000|2021-07-06 02:05:00|198328|198178|198322.9|198172.9|198348.3|198198.3|198308.8|198158.8|497
1625537400000|2021-07-06 02:10:00|198326.2|198176.2|198322.5|198172.5|198326.4|198176.4|198300.7|198150.7|447
1625537700000|2021-07-06 02:15:00|198323.9|198173.9|198302|198152|198327.7|198177.7|198296|198146|404
1625538000000|2021-07-06 02:20:00|198303.5|198153.5|198311.4|198161.4|198327|198177|198298.2|198148.2|443
1625538300000|2021-07-06 02:25:00|198312.9|198162.9|198338|198188|198338|198188|198303|198153|404
1625538600000|2021-07-06 02:30:00|198338.9|198188.9|198307|198157|198338.9|198188.9|198300.6|198150.6|430
1625538900000|2021-07-06 02:35:00|198305.9|198155.9|198318.4|198168.4|198340.5|198190.5|198304.2|198154.2|406
1625539200000|2021-07-06 02:40:00|198321.1|198171.1|198316.2|198166.2|198327|198177|198303.6|198153.6|434
1625539500000|2021-07-06 02:45:00|198315.9|198165.9|198306.9|198156.9|198323.5|198173.5|198302.4|198152.4|384
1625539800000|2021-07-06 02:50:00|198305.9|198155.9|198317.3|198167.3|198319.4|198169.4|198298|198148|378
1625540100000|2021-07-06 02:55:00|198316.8|198166.8|198309.8|198159.8|198321|198171|198294.2|198144.2|395
1625540400000|2021-07-06 03:00:00|198311.7|198161.7|198193.3|198043.3|198317|198167|198193.1|198043.1|474
1625540700000|2021-07-06 03:05:00|198194|198044|198360.7|198210.7|198365.5|198215.5|198162.4|198012.4|472
1625541000000|2021-07-06 03:10:00|198359.7|198209.7|198188.6|198038.6|198379.8|198229.8|198183|198033|448
1625541300000|2021-07-06 03:15:00|198186.7|198036.7|198283|198133|198290.2|198140.2|198181.7|198031.7|466
1625541600000|2021-07-06 03:20:00|198284.9|198134.9|198392.9|198242.9|198491.5|198341.5|198284.9|198134.9|559
1625541900000|2021-07-06 03:25:00|198392.2|198242.2|198351.4|198201.4|198395.7|198245.7|198317.3|198167.3|512
1625542200000|2021-07-06 03:30:00|198350.1|198200.1|198328.6|198178.6|198355.6|198205.6|198315.8|198165.8|480
1625542500000|2021-07-06 03:35:00|198329.5|198179.5|198287.8|198137.8|198494.8|198344.8|198287.8|198137.8|554
1625542800000|2021-07-06 03:40:00|198288.2|198138.2|198203|198053|198323.6|198173.6|198196.5|198046.5|575
1625543100000|2021-07-06 03:45:00|198202.1|198052.1|198252.4|198102.4|198269.9|198119.9|198202.1|198052.1|469
1625543400000|2021-07-06 03:50:00|198252.1|198102.1|198313.4|198163.4|198328.8|198178.8|198185.5|198035.5|493
1625543700000|2021-07-06 03:55:00|198314|198164|198287|198137|198361.3|198211.3|198285.7|198135.7|412
1625544000000|2021-07-06 04:00:00|198288.4|198138.4|198185.1|198035.1|198290.1|198140.1|198162.9|198012.9|519
1625544300000|2021-07-06 04:05:00|198185.3|198035.3|198065.6|197915.6|198191|198041|198063.5|197913.5|611
1625544600000|2021-07-06 04:10:00|198069.5|197919.5|198120.2|197970.2|198186.1|198036.1|198053.7|197903.7|541
1625544900000|2021-07-06 04:15:00|198115.3|197965.3|198131.1|197981.1|198152.3|198002.3|198109.9|197959.9|480
1625545200000|2021-07-06 04:20:00|198130.7|197980.7|198116.1|197966.1|198188|198038|198106.9|197956.9|429
1625545500000|2021-07-06 04:25:00|198114.6|197964.6|198118.4|197968.4|198158.8|198008.8|198104.1|197954.1|407
1625545800000|2021-07-06 04:30:00|198122.7|197972.7|198071.9|197921.9|198194.9|198044.9|198059.9|197909.9|675
1625546100000|2021-07-06 04:35:00|198073.5|197923.5|198263.2|198113.2|198266.6|198116.6|198067.5|197917.5|564
1625546400000|2021-07-06 04:40:00|198239.4|198089.4|198173.4|198023.4|198265.8|198115.8|198131.9|197981.9|572
1625546700000|2021-07-06 04:45:00|198173.3|198023.3|198142.6|197992.6|198173.3|198023.3|198084.5|197934.5|548
1625547000000|2021-07-06 04:50:00|198143.2|197993.2|198174.7|198024.7|198265.7|198115.7|198143.2|197993.2|477
1625547300000|2021-07-06 04:55:00|198175.1|198025.1|198177.6|198027.6|198187.4|198037.4|198062.9|197912.9|498
1625547600000|2021-07-06 05:00:00|198176.6|198026.6|198196.9|198046.9|198223.6|198073.6|198131.8|197981.8|518
1625547900000|2021-07-06 05:05:00|198180.4|198030.4|198171.8|198021.8|198188.2|198038.2|198132.6|197982.6|496
1625548200000|2021-07-06 05:10:00|198173.5|198023.5|198098.1|197948.1|198178.7|198028.7|198094.7|197944.7|424
1625548500000|2021-07-06 05:15:00|198098.4|197948.4|198106|197956|198122.4|197972.4|198057.5|197907.5|431
1625548800000|2021-07-06 05:20:00|198106.3|197956.3|198152.2|198002.2|198153|198003|198089.5|197939.5|482
1625549100000|2021-07-06 05:25:00|198152|198002|198181.2|198031.2|198186.7|198036.7|198131.6|197981.6|483
1625549400000|2021-07-06 05:30:00|198181|198031|198140.9|197990.9|198192.3|198042.3|198128.2|197978.2|505
1625549700000|2021-07-06 05:35:00|198141|197991|198176.7|198026.7|198196|198046|198136.4|197986.4|452
1625550000000|2021-07-06 05:40:00|198175.8|198025.8|198170.7|198020.7|198194.3|198044.3|198158.2|198008.2|446
1625550300000|2021-07-06 05:45:00|198171.3|198021.3|198175|198025|198190|198040|198156.8|198006.8|501
1625550600000|2021-07-06 05:50:00|198175.6|198025.6|198103.2|197953.2|198196.6|198046.6|198099.2|197949.2|456
1625550900000|2021-07-06 05:55:00|198107.4|197957.4|198071.8|197921.8|198136.2|197986.2|198047.9|197897.9|539
1625551200000|2021-07-06 06:00:00|198073|197923|197974.6|197824.6|198108.3|197958.3|197974.3|197824.3|715
1625551500000|2021-07-06 06:05:00|197975.5|197825.5|197937.5|197787.5|197993.8|197843.8|197929.8|197779.8|668
1625551800000|2021-07-06 06:10:00|197936.8|197786.8|197911.2|197761.2|197945.8|197795.8|197871.6|197721.6|730
1625552100000|2021-07-06 06:15:00|197910.8|197760.8|197915.1|197765.1|197981.3|197831.3|197885.5|197735.5|689
1625552400000|2021-07-06 06:20:00|197916|197766|197966.2|197816.2|197973.2|197823.2|197914.6|197764.6|683
1625552700000|2021-07-06 06:25:00|197976.5|197826.5|197953.3|197803.3|197983|197833|197928.9|197778.9|713
1625553000000|2021-07-06 06:30:00|197952.2|197802.2|197862.1|197712.1|197976.6|197826.6|197815.9|197707.1|684
1625553300000|2021-07-06 06:35:00|197861.8|197711.8|197971.2|197821.2|198015.7|197865.7|197844.2|197696.7|708
1625553600000|2021-07-06 06:40:00|197973.8|197823.8|197953.8|197803.8|197999.7|197849.7|197928.8|197778.8|640
1625553900000|2021-07-06 06:45:00|197954.6|197804.6|197955.1|197805.1|197965.9|197815.9|197877.2|197727.2|667
1625554200000|2021-07-06 06:50:00|197952.6|197802.6|197971.5|197821.5|198036.8|197886.8|197935.5|197785.5|668
1625554500000|2021-07-06 06:55:00|197970.7|197820.7|197942.1|197792.1|198035.7|197885.7|197932.1|197782.1|638
1625554800000|2021-07-06 07:00:00|197939.5|197789.5|198134.9|197984.9|198143.3|197993.3|197938.4|197788.4|770
1625555100000|2021-07-06 07:05:00|198105|197955|198171.7|198021.7|198191.1|198041.1|198086.9|197936.9|759
1625555400000|2021-07-06 07:10:00|198171.6|198021.6|198254|198104|198294.5|198144.5|198141.9|197991.9|743
1625555700000|2021-07-06 07:15:00|198250.4|198100.4|198260.8|198110.8|198269.8|198119.8|198177.2|198027.2|754
1625556000000|2021-07-06 07:20:00|198255.2|198105.2|198305.5|198155.5|198353.9|198203.9|198221.4|198071.4|709
1625556300000|2021-07-06 07:25:00|198305.3|198155.3|198242.1|198092.1|198308.1|198158.1|198193.4|198043.4|714
1625556600000|2021-07-06 07:30:00|198242.2|198092.2|198135.5|198085.5|198242.2|198094|198106.1|197956.1|700
1625556900000|2021-07-06 07:35:00|198185.6|198035.6|198178.8|198028.8|198202.3|198081.1|198076|197974.5|717
1625557200000|2021-07-06 07:40:00|198201.3|198051.3|198259.3|198109.3|198309.3|198159.3|198201.3|198051.3|770
1625557500000|2021-07-06 07:45:00|198256.4|198106.4|198149.5|197999.5|198258.3|198108.3|198055.2|197941.7|745
1625557800000|2021-07-06 07:50:00|198147.3|197997.3|198134|197984|198149.8|198037.5|198060.4|197943.1|715
1625558100000|2021-07-06 07:55:00|198134.1|197984.1|198262.5|198112.5|198283.4|198168.2|198133.6|197983.6|744
1625558400000|2021-07-06 08:00:00|198270.6|198120.6|198273.4|198123.4|198284.4|198171|198176.7|198075.9|733
1625558700000|2021-07-06 08:05:00|198272.8|198122.8|198272.6|198122.6|198320.7|198170.7|198224.3|198074.3|720
1625559000000|2021-07-06 08:10:00|198272.8|198122.8|198332.7|198182.7|198345.1|198195.1|198194.8|198087.2|756
1625559300000|2021-07-06 08:15:00|198332.6|198182.6|198334.4|198184.4|198416.8|198266.8|198283.3|198133.3|789
1625559600000|2021-07-06 08:20:00|198336.6|198186.6|198345.5|198195.5|198367.1|198217.1|198290.8|198140.8|722
1625559900000|2021-07-06 08:25:00|198346.5|198196.5|198396.5|198246.5|198434.9|198284.9|198294.5|198184.6|678
1625560200000|2021-07-06 08:30:00|198395.5|198245.5|198465.4|198315.4|198506.2|198365.1|198391.7|198241.7|736
1625560500000|2021-07-06 08:35:00|198466.4|198316.4|198511.2|198361.2|198531.5|198381.5|198399.6|198275.2|741
1625560800000|2021-07-06 08:40:00|198509.9|198359.9|198452.3|198302.3|198509.9|198359.9|198421.2|198271.2|704
1625561100000|2021-07-06 08:45:00|198456.9|198306.9|198426.7|198276.7|198479.3|198329.3|198395.2|198245.2|709
1625561400000|2021-07-06 08:50:00|198431.2|198281.2|198467.7|198317.7|198530.7|198406.9|198418.6|198268.6|708
1625561700000|2021-07-06 08:55:00|198466.7|198316.7|198462.9|198312.9|198479|198329|198451.8|198301.8|592
1625562000000|2021-07-06 09:00:00|198461.4|198311.4|198480.3|198330.3|198486.6|198336.6|198422.7|198272.7|669
1625562300000|2021-07-06 09:05:00|198478.4|198328.4|198461.1|198311.1|198479.7|198357.9|198407.9|198271.2|710
1625562600000|2021-07-06 09:10:00|198458.2|198308.2|198446|198296|198470.8|198354.2|198374.1|198277|785
1625562900000|2021-07-06 09:15:00|198445.5|198295.5|198497.4|198347.4|198548.3|198415.5|198389.3|198289.3|802
1625563200000|2021-07-06 09:20:00|198497|198347|198502.2|198352.2|198523.2|198388.4|198438.4|198337.4|893
1625563500000|2021-07-06 09:25:00|198508.5|198358.5|198491.2|198341.2|198514.1|198364.1|198388.4|198275.5|835
1625563800000|2021-07-06 09:30:00|198491.4|198341.4|198533.2|198383.2|198543|198438.3|198438.2|198334.2|850
1625564100000|2021-07-06 09:35:00|198532|198382|198518|198368|198599.3|198489.9|198495|198345|892
1625564400000|2021-07-06 09:40:00|198517.1|198367.1|198496.8|198346.8|198521|198390.6|198440.6|198321.3|701
1625564700000|2021-07-06 09:45:00|198495.8|198345.8|198418.1|198268.1|198511|198361|198391.5|198241.5|915
1625565000000|2021-07-06 09:50:00|198418.7|198268.7|198456.7|198306.7|198457.2|198307.2|198382.2|198232.2|859
1625565300000|2021-07-06 09:55:00|198456.1|198306.1|198467|198317|198483.7|198333.7|198438.8|198288.8|805
1625565600000|2021-07-06 10:00:00|198463.7|198313.7|198476.2|198326.2|198488.3|198338.3|198405.2|198255.2|891
1625565900000|2021-07-06 10:05:00|198476.8|198326.8|198472.8|198322.8|198515.9|198365.9|198383.1|198233.1|873
1625566200000|2021-07-06 10:10:00|198474|198324|198374.9|198324.9|198483.8|198333.8|198372|198259.1|929
1625566500000|2021-07-06 10:15:00|198430.7|198280.7|198446.3|198296.3|198494.6|198374.2|198376.1|198249.3|969
1625566800000|2021-07-06 10:20:00|198442.4|198292.4|198401.8|198251.8|198447.9|198315.2|198365.2|198240|847
1625567100000|2021-07-06 10:25:00|198400.9|198250.9|198417.3|198267.3|198440.7|198290.7|198395|198245|844
1625567400000|2021-07-06 10:30:00|198416.7|198266.7|198410.6|198260.6|198443.6|198321.1|198365.3|198241.5|820
1625567700000|2021-07-06 10:35:00|198410.4|198260.4|198510.7|198360.7|198518.3|198388.2|198408.5|198258.5|719
1625568000000|2021-07-06 10:40:00|198510.3|198360.3|198434.7|198284.7|198521.6|198371.6|198411.2|198281|777
1625568300000|2021-07-06 10:45:00|198433.9|198283.9|198453.9|198303.9|198473.1|198352.8|198402.2|198280.9|737
1625568600000|2021-07-06 10:50:00|198454.4|198304.4|198392.7|198242.7|198476.5|198357.1|198340.2|198234.4|814
1625568900000|2021-07-06 10:55:00|198391.9|198241.9|198437|198287|198449.1|198333.6|198339.5|198237.9|827
1625569200000|2021-07-06 11:00:00|198435.1|198285.1|198422.9|198272.9|198453.3|198340.4|198338.5|198240.4|794
1625569500000|2021-07-06 11:05:00|198424.1|198274.1|198390|198340|198451|198340|198380|198262.8|756
1625569800000|2021-07-06 11:10:00|198389.9|198339.9|198373.9|198323.9|198448.6|198348.2|198368.6|198267.7|776
1625570100000|2021-07-06 11:15:00|198374.1|198324.1|198346.1|198196.1|198429.7|198329.3|198291.5|198189.5|825
1625570400000|2021-07-06 11:20:00|198343.8|198193.8|198258.3|198208.3|198378.4|198247.4|198254.2|198147.7|742
1625570700000|2021-07-06 11:25:00|198257.8|198207.8|198153.2|198103.2|198301.3|198208.7|198144.1|198040.7|819
1625571000000|2021-07-06 11:30:00|198152|198102|198220.7|198170.7|198297.1|198198.5|198139.1|198046.8|798
1625571300000|2021-07-06 11:35:00|198221.1|198171.1|198250.4|198200.4|198316.7|198211.9|198220|198121.8|872
1625571600000|2021-07-06 11:40:00|198251.5|198201.5|198224.5|198174.5|198354.7|198257.3|198199.1|198112.6|901
1625571900000|2021-07-06 11:45:00|198224.2|198174.2|198218.1|198168.1|198320.5|198270.5|198200.7|198116|747
1625572200000|2021-07-06 11:50:00|198215.3|198165.3|198286.6|198136.6|198311.4|198206.2|198189.7|198085.1|832
1625572500000|2021-07-06 11:55:00|198286.7|198136.7|198155.2|198105.2|198316.7|198207.5|198154.9|198071.1|799
1625572800000|2021-07-06 12:00:00|198148.6|198098.6|198015.1|197965.1|198182.7|198098.6|197907.3|197808.7|853
1625573100000|2021-07-06 12:05:00|198015.7|197965.7|198163.2|198113.2|198174.7|198124.7|197994.6|197900.2|927
1625573400000|2021-07-06 12:10:00|198163.9|198113.9|198193.2|198143.2|198310.4|198207.6|198138.6|198046.4|889
1625573700000|2021-07-06 12:15:00|198193.3|198143.3|198386.1|198336.1|198442.5|198348|198179.9|198057.1|920
1625574000000|2021-07-06 12:20:00|198387.6|198337.6|198317.2|198267.2|198559.4|198463.8|198310.5|198211.8|943
1625574300000|2021-07-06 12:25:00|198316.6|198266.6|198258.6|198208.6|198423.5|198364.9|198258.6|198208.6|902
1625574600000|2021-07-06 12:30:00|198254.3|198204.3|198317.2|198167.2|198323.7|198269.7|198199.3|198106.5|959
1625574900000|2021-07-06 12:35:00|198261.2|198211.2|198057.2|198007.2|198267|198212.8|198056.1|197985.9|957
1625575200000|2021-07-06 12:40:00|198058.3|198008.3|198153|198103|198239.8|198138.5|198000.6|197906.6|959
1625575500000|2021-07-06 12:45:00|198153.4|198103.4|198254.6|198204.6|198344.8|198249|198147.1|198051.5|835
1625575800000|2021-07-06 12:50:00|198253.4|198203.4|198465.8|198315.8|198470.3|198374.1|198253|198158.1|893
1625576100000|2021-07-06 12:55:00|198465.1|198315.1|198403.8|198353.8|198532.7|198456.3|198345.1|198257.3|984
1625576400000|2021-07-06 13:00:00|198401.3|198351.3|198555.7|198405.7|198571|198493.6|198350.3|198259.1|974
1625576700000|2021-07-06 13:05:00|198554.9|198404.9|198546.1|198496.1|198714|198622.8|198503.6|198401.1|1037
1625577000000|2021-07-06 13:10:00|198545.6|198495.6|198846.4|198796.4|198949.2|198849.1|198545.5|198495.5|1059
1625577300000|2021-07-06 13:15:00|198842.2|198792.2|198659.2|198609.2|198874|198824|198634.2|198561.4|993
1625577600000|2021-07-06 13:20:00|198660.2|198610.2|198792.5|198642.5|198798.1|198648.1|198540.7|198465.9|845
1625577900000|2021-07-06 13:25:00|198792.6|198642.6|198745.2|198695.2|198805.9|198695.2|198641.8|198534.1|740
1625578200000|2021-07-06 13:30:00|198719.5|198669.5|198706.3|198656.3|198876|198780.9|198657.3|198563.1|892
1625578500000|2021-07-06 13:35:00|198704.4|198654.4|198884.9|198734.9|198887.3|198791.8|198684.3|198605.9|1033
1625578800000|2021-07-06 13:40:00|198883.5|198733.5|198888.4|198738.4|198970.5|198870.1|198799.2|198695.5|1030
1625579100000|2021-07-06 13:45:00|198885.4|198735.4|198773.8|198723.8|198889.3|198820|198765|198667.4|938
1625579400000|2021-07-06 13:50:00|198776.4|198726.4|198418.5|198368.5|198845.3|198747.1|198405.7|198302.4|1028
1625579700000|2021-07-06 13:55:00|198417.1|198367.1|198575.6|198425.6|198609.8|198487.6|198342.4|198245.7|1024
1625580000000|2021-07-06 14:00:00|198579.4|198429.4|198771.7|198621.7|198771.8|198662.9|198423|198307.2|1014
1625580300000|2021-07-06 14:05:00|198771.2|198621.2|198909.2|198759.2|198918.3|198768.3|198558|198450.3|1091
1625580600000|2021-07-06 14:10:00|198907.5|198757.5|198903.2|198753.2|199006.3|198890.3|198762.4|198653.4|1053
1625580900000|2021-07-06 14:15:00|198902.8|198752.8|199126.2|198976.2|199140.2|199038.2|198778.8|198695|1131
1625581200000|2021-07-06 14:20:00|199130.2|198980.2|199305|199155|199327.6|199194.3|198973.8|198872.5|1072
1625581500000|2021-07-06 14:25:00|199308.2|199158.2|199527.8|199377.8|199617|199467|199280.6|199140.7|1101
1625581800000|2021-07-06 14:30:00|199527.7|199377.7|199708.3|199558.3|199761.4|199611.4|199393|199258.6|1083
1625582100000|2021-07-06 14:35:00|199708.5|199558.5|199275.1|199225.1|199955.3|199844.5|199270.3|199159.9|1126
1625582400000|2021-07-06 14:40:00|199272.9|199222.9|199513.5|199363.5|199589|199441|199272.9|199170.7|1102
1625582700000|2021-07-06 14:45:00|199510.9|199360.9|199689.1|199539.1|199726.2|199621.1|199484.2|199334.2|1085
1625583000000|2021-07-06 14:50:00|199688.2|199538.2|199723.7|199573.7|199870.4|199763.7|199569.1|199419.1|1047
1625583300000|2021-07-06 14:55:00|199752.4|199602.4|200021.3|199871.3|200095.7|199987.9|199730.7|199602.4|1112
1625583600000|2021-07-06 15:00:00|200009.5|199859.5|200290.8|200140.8|200373.9|200233.8|199959.8|199853.5|1060
1625583900000|2021-07-06 15:05:00|200294.7|200144.7|199986.9|199836.9|200351|200201|199922.4|199813.2|1019
1625584200000|2021-07-06 15:10:00|199996.6|199846.6|200157.7|200007.7|200162.1|200051.2|199916.3|199812.7|1001
1625584500000|2021-07-06 15:15:00|200154.8|200004.8|200030.8|199880.8|200165.2|200058.7|199955.8|199845|1023
1625584800000|2021-07-06 15:20:00|200031.1|199881.1|199980.1|199830.1|200040|199940|199903|199787.9|966
1625585100000|2021-07-06 15:25:00|199983.1|199833.1|199948.6|199898.6|199996.9|199898.6|199807.1|199691.1|1040
1625585400000|2021-07-06 15:30:00|199947.6|199897.6|199925.8|199775.8|200068.9|199946.7|199846.9|199754.9|1055
1625585700000|2021-07-06 15:35:00|199924.9|199774.9|199877.3|199727.3|199957.7|199860.2|199826.3|199697|844
1625586000000|2021-07-06 15:40:00|199876.8|199726.8|199875.4|199725.4|199892.7|199784.7|199649.6|199547.9|990
1625586300000|2021-07-06 15:45:00|199877|199727|199925.4|199875.4|200077.6|199963.7|199844.8|199694.8|1015
1625586600000|2021-07-06 15:50:00|199974.4|199824.4|200063.5|199913.5|200086.8|199957.9|199912.9|199819.9|972
1625586900000|2021-07-06 15:55:00|200064|199914|199921.5|199771.5|200064|199914|199853.6|199752.6|949
1625587200000|2021-07-06 16:00:00|199930.2|199780.2|199815.5|199765.5|200000.6|199896.3|199709.7|199609.9|1017
1625587500000|2021-07-06 16:05:00|199816.7|199766.7|200024|199874|200029.7|199930.7|199740.3|199643|993
1625587800000|2021-07-06 16:10:00|200025|199875|200213.9|200063.9|200258.6|200108.6|199951.3|199837.8|1031
1625588100000|2021-07-06 16:15:00|200213.4|200063.4|200077.2|200027.2|200213.4|200114.3|199981.7|199856.4|1000
1625588400000|2021-07-06 16:20:00|200075.5|200025.5|200082.7|199932.7|200280.3|200155|200019.3|199922.5|1004
1625588700000|2021-07-06 16:25:00|200082.5|199932.5|200071.7|199921.7|200115.7|200009.4|200014.1|199920.8|911
1625589000000|2021-07-06 16:30:00|200021.8|199971.8|200178.9|200128.9|200318.6|200222|200021.7|199926.4|1024
1625589300000|2021-07-06 16:35:00|200226.3|200076.3|200148.7|200098.7|200347.2|200238.8|200122.9|200020.3|998
1625589600000|2021-07-06 16:40:00|200148.5|200098.5|200155.3|200105.3|200281.2|200179|200117.8|200010.4|914
1625589900000|2021-07-06 16:45:00|200151.6|200101.6|200233.8|200083.8|200239.7|200138.4|200090.6|199986.9|911
1625590200000|2021-07-06 16:50:00|200233.1|200083.1|200461.9|200311.9|200463.1|200358.7|200196.4|200083.1|846
1625590500000|2021-07-06 16:55:00|200416|200366|200601.2|200451.2|200657.7|200571.3|200416|200313.3|792
1625590800000|2021-07-06 17:00:00|200537.1|200487.1|200559|200409|200869|200719|200522.4|200404.9|960
1625591100000|2021-07-06 17:05:00|200559.9|200409.9|200252.2|200202.2|200565.1|200423.1|200225.6|200075.6|898
1625591400000|2021-07-06 17:10:00|200251.8|200201.8|200309|200159|200372.4|200222.4|200225.8|200111.4|887
1625591700000|2021-07-06 17:15:00|200293.1|200143.1|200143.6|200093.6|200312.7|200187.9|200102.2|200001.7|790
1625592000000|2021-07-06 17:20:00|200143.4|200093.4|200193.3|200043.3|200241|200140.2|200069|199966.9|889
1625592300000|2021-07-06 17:25:00|200196.4|200046.4|200079.1|199929.1|200198.7|200085.7|200038|199928.9|878
1625592600000|2021-07-06 17:30:00|200080.4|199930.4|200110.4|199960.4|200126.5|200028.9|200028.9|199926.9|708
1625592900000|2021-07-06 17:35:00|200055.1|200005.1|200124.7|200074.7|200131.2|200081.2|200028.8|199947.3|667
1625593200000|2021-07-06 17:40:00|200126.5|200076.5|200087.5|199937.5|200238.4|200133.1|200016.9|199916.4|826
1625593500000|2021-07-06 17:45:00|200019.5|199969.5|199864.8|199814.8|200070.9|199984.7|199859.9|199758.3|763
1625593800000|2021-07-06 17:50:00|199866.5|199816.5|199965.8|199815.8|199974.8|199901.1|199861.9|199762.3|698
1625594100000|2021-07-06 17:55:00|199966|199816|199854.3|199804.3|199972|199882.7|199845.6|199763.2|869
1625594400000|2021-07-06 18:00:00|199854.5|199804.5|199934.4|199784.4|199955.4|199867|199849.6|199766.6|916
1625594700000|2021-07-06 18:05:00|199933.6|199783.6|199949.3|199899.3|199971.7|199901|199841.3|199751.3|795
1625595000000|2021-07-06 18:10:00|199950.4|199900.4|200033.7|199983.7|200094.7|200010.2|199938.7|199838|812
1625595300000|2021-07-06 18:15:00|200034.7|199984.7|200078.6|199928.6|200094.5|199998.5|200007.3|199912.2|890
1625595600000|2021-07-06 18:20:00|200076.4|199926.4|200121.4|199971.4|200125|200030.8|200017.7|199916.8|722
1625595900000|2021-07-06 18:25:00|200119.2|199969.2|200084.3|199934.3|200123.4|200019.4|200018.1|199914.2|768
1625596200000|2021-07-06 18:30:00|200084.5|199934.5|200043.2|199893.2|200089.2|200002.6|199989|199891.4|789
1625596500000|2021-07-06 18:35:00|200042.3|199892.3|200079.8|199929.8|200089.5|199989.5|199977.6|199883.3|861
1625596800000|2021-07-06 18:40:00|200079.1|199929.1|200160.6|200010.6|200173|200069.4|200043.6|199926.9|812
1625597100000|2021-07-06 18:45:00|200161.4|200011.4|200208.8|200058.8|200243.5|200135.5|200109.1|200010.7|899
1625597400000|2021-07-06 18:50:00|200212|200062|200312.9|200162.9|200321|200212.9|200107.4|200005|833
1625597700000|2021-07-06 18:55:00|200312.7|200162.7|200501.3|200351.3|200501.3|200402|200264.5|200158.4|1035
1625598000000|2021-07-06 19:00:00|200447.4|200397.4|200359.2|200209.2|200500.8|200397.4|200294.7|200196.5|908
1625598300000|2021-07-06 19:05:00|200357.5|200207.5|200290.1|200140.1|200373.2|200275.9|200285.1|200135.1|782
1625598600000|2021-07-06 19:10:00|200289|200139|200351.5|200201.5|200376.3|200270.4|200263.4|200113.4|912
1625598900000|2021-07-06 19:15:00|200352.7|200202.7|200397.7|200247.7|200398.3|200293.2|200285.3|200186.3|901
1625599200000|2021-07-06 19:20:00|200398.2|200248.2|200397.6|200347.6|200466.7|200366.2|200334.6|200237|866
1625599500000|2021-07-06 19:25:00|200397.4|200347.4|200353.7|200203.7|200407.8|200347.6|200284.8|200183.5|827
1625599800000|2021-07-06 19:30:00|200356.7|200206.7|200426|200276|200457.1|200358.8|200295.3|200195|818
1625600100000|2021-07-06 19:35:00|200426.6|200276.6|200360.6|200210.6|200448|200331.3|200288.7|200185.4|785
1625600400000|2021-07-06 19:40:00|200360|200210|200363.2|200213.2|200373.4|200281.2|200286.6|200176.9|686
1625600700000|2021-07-06 19:45:00|200362.6|200212.6|200358.5|200208.5|200371.3|200280.3|200307|200202|711
1625601000000|2021-07-06 19:50:00|200299.6|200249.6|200353.5|200203.5|200380.7|200285.7|200290.7|200187.1|704
1625601300000|2021-07-06 19:55:00|200356.7|200206.7|200317.2|200267.2|200366|200278.6|200249.3|200144.8|874
1625601600000|2021-07-06 20:00:00|200316.8|200266.8|200236.7|200086.7|200387.7|200279.9|200220.9|200082.8|669
1625601900000|2021-07-06 20:05:00|200233.9|200083.9|200273.1|200123.1|200281.2|200131.2|200214.9|200064.9|556
1625602200000|2021-07-06 20:10:00|200271.8|200121.8|200257.7|200107.7|200330.2|200184|200234|200085.2|620
1625602500000|2021-07-06 20:15:00|200256.1|200106.1|200296.7|200146.7|200296.7|200146.7|200216.7|200066.7|620
1625602800000|2021-07-06 20:20:00|200297.3|200147.3|200353|200203|200360.3|200210.3|200277.8|200127.8|567
1625603100000|2021-07-06 20:25:00|200353.4|200203.4|200336.8|200186.8|200364.3|200214.3|200329.1|200179.1|605
1625603400000|2021-07-06 20:30:00|200336.4|200186.4|200326.5|200176.5|200340|200190|200318.7|200168.7|572
1625603700000|2021-07-06 20:35:00|200328|200178|200329.7|200179.7|200337.6|200187.6|200320.4|200170.4|423
1625604000000|2021-07-06 20:40:00|200328.5|200178.5|200322.3|200172.3|200339.7|200219|200268.3|200159.7|483
1625604300000|2021-07-06 20:45:00|200316.6|200166.6|200360.9|200210.9|200370.2|200220.2|200304.7|200154.7|566
1625604600000|2021-07-06 20:50:00|200361.8|200211.8|200364.7|200214.7|200386|200236|200354.9|200204.9|475
1625604900000|2021-07-06 20:55:00|200366.6|200216.6|200491.9|200194.9|200542.1|200245.1|200209.4|200059.4|439
1625605200000|2021-07-06 21:00:00|200493.9|200196.9|200300.4|200003.4|200493.9|200196.9|200271.2|199974.2|40
1625605500000|2021-07-06 21:05:00|200313.8|200016.8|200166.8|199869.8|200386.6|200089.6|200066.7|199769.7|120
1625605800000|2021-07-06 21:10:00|200174.1|199877.1|200348.3|200051.3|200434|200137|200117.4|199820.4|357
1625606100000|2021-07-06 21:15:00|200356.1|200059.1|200405|200108|200408|200111|200294.5|199997.5|131
1625606400000|2021-07-06 21:20:00|200412.8|200115.8|200330.8|200033.8|200413.3|200116.3|200294.5|199997.5|79
1625606700000|2021-07-06 21:25:00|200367.9|200070.9|200409|200112|200418.2|200121.2|200294.5|199997.5|106
1625607000000|2021-07-06 21:30:00|200408.6|200111.6|200378.3|200081.3|200434|200137|200310.3|200013.3|281
1625607300000|2021-07-06 21:35:00|200371.9|200074.9|200344.7|200047.7|200387.2|200090.2|200319.9|200022.9|138
1625607600000|2021-07-06 21:40:00|200364.3|200067.3|200335.7|200038.7|200372.4|200075.4|200318.8|200021.8|119
1625607900000|2021-07-06 21:45:00|200310.3|200013.3|200318|200021|200390.9|200160.4|200310.3|200013.3|138
1625608200000|2021-07-06 21:50:00|200322.4|200025.4|200340.7|200057.1|200424.3|200182|200264.9|200007.3|170
1625608500000|2021-07-06 21:55:00|200355|200058|200341.8|200044.8|200387.9|200167.8|200280.9|199983.9|226
1625608800000|2021-07-06 22:00:00|200324.8|200027.8|200439.4|200156.6|200478.6|200244.1|200324.8|200027.8|507
1625609100000|2021-07-06 22:05:00|200433.8|200174.7|200296|200146|200446|200233|200287.6|200057.5|450
1625609400000|2021-07-06 22:10:00|200293.7|200143.7|200299.4|200002.4|200409.5|200176.6|200259.9|199987.8|903
1625609700000|2021-07-06 22:15:00|200301.9|200004.9|200288.9|200138.9|200365.7|200170.2|200173.8|199876.8|517
1625610000000|2021-07-06 22:20:00|200290.2|200140.2|200288.8|200138.8|200302|200152|200271.5|200121.5|435
1625610300000|2021-07-06 22:25:00|200291.5|200141.5|200295.1|200145.1|200304.4|200154.4|200258.4|200108.4|308
1625610600000|2021-07-06 22:30:00|200295.2|200145.2|200348.3|200198.3|200358.6|200208.6|200294|200144|409
1625610900000|2021-07-06 22:35:00|200344|200194|200354.7|200204.7|200357.2|200207.2|200304.4|200154.4|345
1625611200000|2021-07-06 22:40:00|200354.1|200204.1|200314|200164|200354.8|200204.8|200284|200134|353
1625611500000|2021-07-06 22:45:00|200315.8|200165.8|200308.6|200158.6|200337.3|200187.3|200269.1|200119.1|438
1625611800000|2021-07-06 22:50:00|200308.5|200158.5|200263.5|200113.5|200318.7|200168.7|200255.6|200105.6|332
1625612100000|2021-07-06 22:55:00|200278|200128|200271.5|200121.5|200279.4|200129.4|200223|200073|263
1625612400000|2021-07-06 23:00:00|200273.5|200123.5|200278.7|200128.7|200284.1|200134.1|200247.9|200097.9|336
1625612700000|2021-07-06 23:05:00|200278|200128|200275.8|200125.8|200286.5|200136.5|200257.2|200107.2|282
1625613000000|2021-07-06 23:10:00|200272.9|200122.9|200273.6|200123.6|200284.6|200134.6|200246|200096|269
1625613300000|2021-07-06 23:15:00|200273.1|200123.1|200277.3|200127.3|200319.3|200169.3|200254.6|200104.6|432
1625613600000|2021-07-06 23:20:00|200265.1|200115.1|200295.9|200145.9|200308.2|200158.2|200217.6|200067.6|396
1625613900000|2021-07-06 23:25:00|200295.7|200145.7|200296.6|200146.6|200309.9|200159.9|200286.5|200136.5|323
1625614200000|2021-07-06 23:30:00|200296.9|200146.9|200285.6|200135.6|200341.6|200191.6|200224.8|200074.8|474
1625614500000|2021-07-06 23:35:00|200284.9|200134.9|200236.7|200086.7|200293.2|200143.2|200218.8|200068.8|502
1625614800000|2021-07-06 23:40:00|200238.1|200088.1|200217.5|200067.5|200264.1|200114.1|200203.5|200053.5|477
1625615100000|2021-07-06 23:45:00|200218.2|200068.2|200223|200073|200246.2|200096.2|200208.6|200058.6|512
1625615400000|2021-07-06 23:50:00|200224.2|200074.2|200233.5|200083.5|200246.5|200096.5|200218.4|200068.4|455
1625615700000|2021-07-06 23:55:00|200234.3|200084.3|200230.1|200080.1|200238|200088|200191.5|200041.5|577
1625616000000|2021-07-07 00:00:00|200213.1|200063.1|200204.8|200054.8|200308.1|200158.1|200155.5|200005.5|912
1625616300000|2021-07-07 00:05:00|200206.5|200056.5|200101.5|199951.5|200209.9|200059.9|200088|199938|677
1625616600000|2021-07-07 00:10:00|200100.5|199950.5|200116.1|199966.1|200153.5|200003.5|200087.9|199937.9|581
1625616900000|2021-07-07 00:15:00|200114.6|199964.6|200225.1|200075.1|200261.2|200111.2|200114.6|199964.6|703
1625617200000|2021-07-07 00:20:00|200225|200075|200199.4|200049.4|200232.5|200082.5|200141|199991|581
1625617500000|2021-07-07 00:25:00|200199|200049|200166.2|200016.2|200204|200054|200160.5|200010.5|605
1625617800000|2021-07-07 00:30:00|200173|200023|200195.4|200045.4|200198.8|200048.8|200145.3|199995.3|536
1625618100000|2021-07-07 00:35:00|200189.7|200039.7|200061.4|199911.4|200189.7|200039.7|200049|199899|626
1625618400000|2021-07-07 00:40:00|200063|199913|200083.6|199933.6|200100.5|199950.5|200045.8|199895.8|608
1625618700000|2021-07-07 00:45:00|200085.3|199935.3|200174.4|200024.4|200177|200027|200085.3|199935.3|574
1625619000000|2021-07-07 00:50:00|200174.3|200024.3|200170|200020|200202.5|200052.5|200160.8|200010.8|696
1625619300000|2021-07-07 00:55:00|200167.8|200017.8|200061.2|199911.2|200176.9|200026.9|200057.6|199907.6|641
1625619600000|2021-07-07 01:00:00|200064.9|199914.9|200138.5|199988.5|200148.4|199998.4|200028.9|199878.9|739
1625619900000|2021-07-07 01:05:00|200139.9|199989.9|200178|200028|200189.3|200039.3|200137.7|199987.7|552
1625620200000|2021-07-07 01:10:00|200178.2|200028.2|200172.9|200022.9|200191.5|200041.5|200147.7|199997.7|400
1625620500000|2021-07-07 01:15:00|200174|200024|200028.8|199878.8|200187.2|200037.2|200027.8|199877.8|647
1625620800000|2021-07-07 01:20:00|200028.9|199878.9|200051.5|199901.5|200086.9|199936.9|200027.2|199877.2|614
1625621100000|2021-07-07 01:25:00|200053.5|199903.5|200101.1|199951.1|200140|199990|200027.1|199877.1|530
1625621400000|2021-07-07 01:30:00|200101.4|199951.4|200106.6|199956.6|200115|199965|200057.6|199907.6|648
1625621700000|2021-07-07 01:35:00|200106.5|199956.5|200138.2|199988.2|200159.2|200009.2|200102|199952|667
1625622000000|2021-07-07 01:40:00|200138.6|199988.6|200146.2|199996.2|200150.1|200000.1|200065.2|199915.2|636
1625622300000|2021-07-07 01:45:00|200146.8|199996.8|200104|199954|200154.2|200004.2|200087.9|199937.9|552
1625622600000|2021-07-07 01:50:00|200103.9|199953.9|200110.5|199960.5|200126.3|199976.3|200092|199942|630
1625622900000|2021-07-07 01:55:00|200109|199959|200142.6|199992.6|200192.6|200042.6|200098.4|199948.4|720
1625623200000|2021-07-07 02:00:00|200143.6|199993.6|200150.7|200000.7|200162.6|200012.6|200108.4|199958.4|724
1625623500000|2021-07-07 02:05:00|200150.6|200000.6|200114.5|199964.5|200152.6|200002.6|200104.9|199954.9|605
1625623800000|2021-07-07 02:10:00|200115.1|199965.1|200189.1|200039.1|200192.4|200042.4|200095.7|199945.7|596
1625624100000|2021-07-07 02:15:00|200189.5|200039.5|200170.8|200020.8|200189.5|200039.5|200152.2|200002.2|523
1625624400000|2021-07-07 02:20:00|200170.1|200020.1|200174.6|200024.6|200180.6|200030.6|200164|200014|398
1625624700000|2021-07-07 02:25:00|200174.7|200024.7|200212.3|200062.3|200223.6|200073.6|200171.4|200021.4|495
1625625000000|2021-07-07 02:30:00|200213.7|200063.7|200208|200058|200217.4|200067.4|200194.9|200044.9|460
1625625300000|2021-07-07 02:35:00|200209.7|200059.7|200287|200137|200309|200159|200206.2|200056.2|564
1625625600000|2021-07-07 02:40:00|200286.9|200136.9|200323.3|200173.3|200327.7|200177.7|200282.4|200132.4|561
1625625900000|2021-07-07 02:45:00|200323.2|200173.2|200312.7|200162.7|200331.4|200181.4|200283.2|200133.2|655
1625626200000|2021-07-07 02:50:00|200313.3|200163.3|200296.8|200146.8|200323.6|200173.6|200280.8|200130.8|590
1625626500000|2021-07-07 02:55:00|200295.2|200145.2|200279.4|200129.4|200316.9|200166.9|200277.3|200127.3|406
1625626800000|2021-07-07 03:00:00|200279.3|200129.3|200278.8|200128.8|200307.9|200157.9|200263.8|200113.8|518
1625627100000|2021-07-07 03:05:00|200278|200128|200204|200054|200282.1|200132.1|200186.6|200036.6|459
1625627400000|2021-07-07 03:10:00|200204.2|200054.2|200197.2|200047.2|200218|200068|200182.5|200032.5|392
1625627700000|2021-07-07 03:15:00|200199.7|200049.7|200194.5|200044.5|200204.6|200054.6|200164.6|200014.6|368
1625628000000|2021-07-07 03:20:00|200193.9|200043.9|200161.4|200011.4|200206.9|200056.9|200157.2|200007.2|461
1625628300000|2021-07-07 03:25:00|200161.8|200011.8|200202.1|200052.1|200205.7|200055.7|200153.5|200003.5|424
1625628600000|2021-07-07 03:30:00|200201.4|200051.4|200199|200049|200209.8|200059.8|200193.5|200043.5|334
1625628900000|2021-07-07 03:35:00|200204.5|200054.5|200197.4|200047.4|200210.1|200060.1|200194.6|200044.6|256
1625629200000|2021-07-07 03:40:00|200197.6|200047.6|200196.7|200046.7|200204.6|200054.6|200188.1|200038.1|349
1625629500000|2021-07-07 03:45:00|200197.8|200047.8|200201.2|200051.2|200210.4|200060.4|200191.8|200041.8|363
1625629800000|2021-07-07 03:50:00|200200|200050|200163|200013|200200.7|200050.7|200156|200006|305
1625630100000|2021-07-07 03:55:00|200161.9|200011.9|200163.4|200013.4|200171.7|200021.7|200157|200007|249
1625630400000|2021-07-07 04:00:00|200163.7|200013.7|200152.1|200002.1|200175.1|200071.5|200121.5|199994.2|408
1625630700000|2021-07-07 04:05:00|200153.1|200003.1|200154.6|200004.6|200170.2|200020.2|200142.6|199992.6|507
1625631000000|2021-07-07 04:10:00|200152.2|200002.2|200166.9|200016.9|200179.7|200029.7|200137.4|199987.4|359
1625631300000|2021-07-07 04:15:00|200166.4|200016.4|200147.7|199997.7|200166.4|200016.4|200137.8|199987.8|465
1625631600000|2021-07-07 04:20:00|200148.1|199998.1|200151.1|200001.1|200160.5|200047.5|200092.9|199994.7|406
1625631900000|2021-07-07 04:25:00|200151.4|200001.4|200025.4|199875.4|200156.6|200006.6|199977.6|199871.9|487
1625632200000|2021-07-07 04:30:00|200037.3|199887.3|200039.6|199889.6|200046.6|199896.6|200004.6|199854.6|627
1625632500000|2021-07-07 04:35:00|200038.9|199888.9|200087.6|199937.6|200091.7|199941.7|200028.3|199878.3|589
1625632800000|2021-07-07 04:40:00|200086.6|199936.6|200082.9|199932.9|200096.3|199946.3|200080.7|199930.7|512
1625633100000|2021-07-07 04:45:00|200084.7|199934.7|200119.3|199969.3|200127.9|199977.9|200074.8|199924.8|689
1625633400000|2021-07-07 04:50:00|200118.4|199968.4|200142.8|199992.8|200155.9|200005.9|200109.5|199959.5|727
1625633700000|2021-07-07 04:55:00|200145.1|199995.1|200123.2|199973.2|200152.4|200002.4|200115.7|199965.7|591
1625634000000|2021-07-07 05:00:00|200120.3|199970.3|200053.5|199903.5|200128.9|199998.5|199988.6|199887.9|687
1625634300000|2021-07-07 05:05:00|200050.8|199900.8|200037.6|199887.6|200058.5|199952.3|199992.2|199877.3|690
1625634600000|2021-07-07 05:10:00|200036.4|199886.4|200004.3|199854.3|200056.5|199906.5|199998.1|199848.1|725
1625634900000|2021-07-07 05:15:00|200004.2|199854.2|200009.5|199859.5|200056.7|199906.7|200001.5|199851.5|593
1625635200000|2021-07-07 05:20:00|200008.8|199858.8|200009|199859|200016|199866|199994.3|199844.3|636
1625635500000|2021-07-07 05:25:00|200007.3|199857.3|199976.1|199826.1|200008|199858|199965.5|199815.5|575
1625635800000|2021-07-07 05:30:00|199976.3|199826.3|199914.4|199764.4|199989.2|199839.2|199896.9|199746.9|681
1625636100000|2021-07-07 05:35:00|199915.1|199765.1|199898.9|199748.9|199937.4|199787.4|199881.1|199731.1|687
1625636400000|2021-07-07 05:40:00|199899|199749|199764.9|199614.9|199913.1|199763.1|199734|199584|675
1625636700000|2021-07-07 05:45:00|199765.6|199615.6|199789.3|199639.3|199817.9|199667.9|199757.4|199607.4|551
1625637000000|2021-07-07 05:50:00|199791.4|199641.4|199777.8|199627.8|199815.5|199665.5|199754.6|199604.6|636
1625637300000|2021-07-07 05:55:00|199779.1|199629.1|199786.2|199636.2|199811.1|199661.1|199744.9|199594.9|642
1625637600000|2021-07-07 06:00:00|199782|199632|199916.3|199766.3|199920.4|199770.4|199782|199632|795
1625637900000|2021-07-07 06:05:00|199917.7|199767.7|199969.2|199819.2|199992.3|199842.3|199880.8|199730.8|881
1625638200000|2021-07-07 06:10:00|199981|199831|199911|199761|200009.3|199859.3|199901.1|199751.1|869
1625638500000|2021-07-07 06:15:00|199912.2|199762.2|199905.2|199755.2|199923.5|199773.5|199858.2|199708.2|742
1625638800000|2021-07-07 06:20:00|199904.6|199754.6|199849.2|199699.2|199910|199760|199812.2|199662.2|774
1625639100000|2021-07-07 06:25:00|199847.4|199697.4|199856.2|199706.2|199921.1|199771.1|199847.2|199697.2|689
1625639400000|2021-07-07 06:30:00|199856.1|199706.1|199872.4|199722.4|199895.8|199745.8|199826.2|199676.2|829
1625639700000|2021-07-07 06:35:00|199871.2|199721.2|199799.3|199649.3|199890.3|199740.3|199782.8|199632.8|747
1625640000000|2021-07-07 06:40:00|199799.2|199649.2|199830.4|199680.4|199843.3|199693.3|199791|199641|717
1625640300000|2021-07-07 06:45:00|199828.7|199678.7|199969.6|199819.6|199976.4|199826.4|199826|199676|746
1625640600000|2021-07-07 06:50:00|199969.1|199819.1|199877.2|199727.2|199979.6|199829.6|199872.9|199722.9|613
1625640900000|2021-07-07 06:55:00|199878.2|199728.2|199823.4|199673.4|199901.6|199751.6|199780.2|199630.2|755
1625641200000|2021-07-07 07:00:00|199823.6|199673.6|199777.4|199627.4|199857.1|199707.1|199753.4|199603.4|914
1625641500000|2021-07-07 07:05:00|199776.6|199626.6|199911.5|199761.5|199917.9|199767.9|199755.4|199605.4|834
1625641800000|2021-07-07 07:10:00|199911.9|199761.9|199977.8|199827.8|200064.8|199959.9|199888.3|199760|757
1625642100000|2021-07-07 07:15:00|199976.7|199826.7|199891.1|199741.1|199980.5|199877.4|199809.6|199708.6|736
1625642400000|2021-07-07 07:20:00|199893.5|199743.5|199909|199759|199912.2|199803.2|199793.4|199686.5|871
1625642700000|2021-07-07 07:25:00|199909.5|199759.5|199690|199540|199911.4|199761.4|199635.3|199530|871
1625643000000|2021-07-07 07:30:00|199691.9|199541.9|199818.4|199668.4|199822.7|199679.1|199661.3|199541.9|842
1625643300000|2021-07-07 07:35:00|199814.4|199664.4|199721|199571|199890.1|199773.6|199716.6|199566.6|910
1625643600000|2021-07-07 07:40:00|199721.2|199571.2|199666.8|199516.8|199780.7|199682.5|199590.8|199485.7|830
1625643900000|2021-07-07 07:45:00|199666.9|199516.9|199599|199449|199682.7|199562.8|199526.6|199403.5|835
1625644200000|2021-07-07 07:50:00|199599.8|199449.8|199643.4|199493.4|199697.5|199588|199570.7|199446.9|763
1625644500000|2021-07-07 07:55:00|199644.9|199494.9|199690.4|199540.4|199703.4|199601.1|199587.3|199483.5|764
1625644800000|2021-07-07 08:00:00|199698.8|199548.8|199714.4|199564.4|199797.3|199676.5|199629.1|199529.3|902
1625645100000|2021-07-07 08:05:00|199714.5|199564.5|199729|199579|199747.2|199623.3|199657.5|199508.6|901
1625645400000|2021-07-07 08:10:00|199729.1|199579.1|199675.1|199525.1|199737.6|199632.2|199613.5|199516.4|911
1625645700000|2021-07-07 08:15:00|199675.2|199525.2|199758.8|199608.8|199786.1|199687.6|199617.1|199515.8|825
1625646000000|2021-07-07 08:20:00|199758.6|199608.6|199781.7|199631.7|199816.6|199705.8|199708.6|199596.4|737
1625646300000|2021-07-07 08:25:00|199780.9|199630.9|199757|199607|199806.1|199704.4|199708.3|199596.1|864
1625646600000|2021-07-07 08:30:00|199756.9|199606.9|199712.9|199662.9|199770.4|199671|199667.9|199561.7|872
1625646900000|2021-07-07 08:35:00|199766.6|199616.6|199879.1|199729.1|199899.1|199794.9|199719.1|199603.9|786
1625647200000|2021-07-07 08:40:00|199879.8|199729.8|199942.6|199792.6|199977.7|199871.9|199828|199724.8|752
1625647500000|2021-07-07 08:45:00|199943.2|199793.2|200045.5|199895.5|200064.2|199962|199912.4|199786.4|787
1625647800000|2021-07-07 08:50:00|200045.3|199895.3|200173.7|200023.7|200206.4|200075.4|199994.6|199894.2|774
1625648100000|2021-07-07 08:55:00|200174.3|200024.3|200179.1|200029.1|200223.8|200130|200096.4|199983.4|827
1625648400000|2021-07-07 09:00:00|200179.8|200029.8|200104.5|199954.5|200238.2|200096.7|200073|199938.2|945
1625648700000|2021-07-07 09:05:00|200101.8|199951.8|200066.1|199916.1|200152.2|200003.3|200053.3|199903.4|843
1625649000000|2021-07-07 09:10:00|200065.3|199915.3|200204.9|200054.9|200204.9|200054.9|200054.6|199904.6|900
1625649300000|2021-07-07 09:15:00|200204.7|200054.7|200150.8|200000.8|200233.2|200083.2|200131.2|199981.2|888
1625649600000|2021-07-07 09:20:00|200149.4|199999.4|200095|199945|200205.6|200055.6|200070.3|199920.3|840
1625649900000|2021-07-07 09:25:00|200094.7|199944.7|200090.7|200040.7|200163.3|200042.3|200075|199943|809
1625650200000|2021-07-07 09:30:00|200091.4|200041.4|200048.4|199898.4|200195.8|200045.8|200006.9|199865.8|894
1625650500000|2021-07-07 09:35:00|200047.7|199897.7|200034.7|199884.7|200109.7|199959.7|200009.4|199859.4|818
1625650800000|2021-07-07 09:40:00|200033.9|199883.9|200029.8|199879.8|200044.6|199894.6|199940.6|199840.2|702
1625651100000|2021-07-07 09:45:00|200025.9|199875.9|199930.5|199780.5|200033.6|199887.3|199893.4|199780.4|805
1625651400000|2021-07-07 09:50:00|199931.4|199781.4|199938.3|199788.3|199975.4|199872.7|199882.4|199774.5|753
1625651700000|2021-07-07 09:55:00|199937.5|199787.5|199909|199759|199951.2|199854|199808.9|199706.3|841
1625652000000|2021-07-07 10:00:00|199912.3|199762.3|199871.5|199721.5|200004.7|199900.4|199862.3|199712.3|851
1625652300000|2021-07-07 10:05:00|199871.4|199721.4|199924.5|199774.5|199975.9|199855.1|199870.6|199720.6|839
1625652600000|2021-07-07 10:10:00|199923.5|199773.5|199952.6|199802.6|200019.6|199895.9|199888.4|199738.4|820
1625652900000|2021-07-07 10:15:00|199952.5|199802.5|199874.2|199724.2|199958|199808|199843.8|199693.9|794
1625653200000|2021-07-07 10:20:00|199872|199722|199858.6|199708.6|199881.1|199731.1|199822.4|199672.4|874
1625653500000|2021-07-07 10:25:00|199859.3|199709.3|199724.3|199574.3|199861.9|199711.9|199660.8|199552.3|846
1625653800000|2021-07-07 10:30:00|199730.4|199580.4|199811.1|199661.1|199855.6|199759.1|199711|199580.4|865
1625654100000|2021-07-07 10:35:00|199811|199661|199795.5|199645.5|199884.7|199775.3|199741.7|199594.2|830
1625654400000|2021-07-07 10:40:00|199797.5|199647.5|199857.9|199707.9|199865.6|199749.9|199713.9|199583.9|836
1625654700000|2021-07-07 10:45:00|199856.4|199706.4|199769.9|199619.9|199868|199763.2|199752.2|199602.2|848
1625655000000|2021-07-07 10:50:00|199767.8|199617.8|199739.9|199589.9|199789.9|199678.4|199632.4|199530|782
1625655300000|2021-07-07 10:55:00|199740.4|199590.4|199667.7|199517.7|199740.8|199618.5|199605.6|199499.6|589
1625655600000|2021-07-07 11:00:00|199668.1|199518.1|199671.2|199521.2|199710.7|199605.6|199589.7|199475|686
1625655900000|2021-07-07 11:05:00|199672.3|199522.3|199631.1|199581.1|199727.5|199624.8|199603.5|199514.8|773
1625656200000|2021-07-07 11:10:00|199632.4|199582.4|199623.2|199573.2|199718.4|199617.5|199617.2|199515.1|819
1625656500000|2021-07-07 11:15:00|199627.9|199577.9|199697.8|199547.8|199737.8|199635.7|199626.3|199527.4|750
1625656800000|2021-07-07 11:20:00|199697.6|199547.6|199699.6|199549.6|199757.9|199665.6|199621.2|199516.8|803
1625657100000|2021-07-07 11:25:00|199698.6|199548.6|199703.2|199653.2|199760.2|199680.8|199612.6|199526.6|687
1625657400000|2021-07-07 11:30:00|199698.3|199648.3|199707.6|199657.6|199788.9|199738.9|199698.3|199609.9|754
1625657700000|2021-07-07 11:35:00|199708.8|199658.8|199693.3|199643.3|199835|199742.4|199664.7|199614.7|742
1625658000000|2021-07-07 11:40:00|199693.7|199643.7|199627.7|199577.7|199694.9|199644.9|199605.7|199508.8|699
1625658300000|2021-07-07 11:45:00|199627.4|199577.4|199678.1|199528.1|199742.4|199633.5|199627.3|199523.7|752
1625658600000|2021-07-07 11:50:00|199678|199528|199555.4|199405.4|199678.2|199528.2|199520.6|199402.6|619
1625658900000|2021-07-07 11:55:00|199553.2|199403.2|199518.3|199368.3|199567.5|199464.3|199449.3|199324.1|774
1625659200000|2021-07-07 12:00:00|199515.6|199365.6|199264.3|199114.3|199517.6|199367.6|199226.9|199076.9|832
1625659500000|2021-07-07 12:05:00|199266.1|199116.1|199215.7|199065.7|199268.7|199118.7|199101.7|198986.2|812
1625659800000|2021-07-07 12:10:00|199217.3|199067.3|199327.1|199177.1|199367.8|199217.8|199210.8|199060.8|941
1625660100000|2021-07-07 12:15:00|199329.9|199179.9|199510|199360|199510.5|199384.5|199211.5|199087|1007
1625660400000|2021-07-07 12:20:00|199514.5|199364.5|199302.5|199152.5|199517.5|199417.4|199240.6|199140.5|942
1625660700000|2021-07-07 12:25:00|199302.4|199152.4|199361.4|199211.4|199425.6|199319.7|199234.8|199084.8|905
1625661000000|2021-07-07 12:30:00|199363|199213|199654.4|199504.4|199707.4|199599.1|199325|199175|1021
1625661300000|2021-07-07 12:35:00|199653.7|199503.7|199600.8|199450.8|199683.5|199582.1|199420.1|199317.8|912
1625661600000|2021-07-07 12:40:00|199598.7|199448.7|199546.3|199396.3|199627.8|199507.5|199519|199371.3|893
1625661900000|2021-07-07 12:45:00|199546.4|199396.4|199593.6|199443.6|199715.3|199608.6|199484.4|199344.9|938
1625662200000|2021-07-07 12:50:00|199593.2|199443.2|199753.7|199603.7|199819.6|199679.1|199500.8|199380|925
1625662500000|2021-07-07 12:55:00|199747.1|199597.1|199765.3|199615.3|199815.8|199665.8|199658.1|199539.9|1014
1625662800000|2021-07-07 13:00:00|199769.9|199619.9|199856.6|199706.6|199862.5|199752.7|199749.8|199599.8|950
1625663100000|2021-07-07 13:05:00|199855.8|199705.8|200017.5|199867.5|200050.3|199939.6|199785.7|199635.7|901
1625663400000|2021-07-07 13:10:00|200022.3|199872.3|199914.1|199764.1|200094.3|199944.3|199850.6|199741.3|897
1625663700000|2021-07-07 13:15:00|199914.7|199764.7|199936.6|199786.6|200065.3|199958.3|199869.7|199719.7|871
1625664000000|2021-07-07 13:20:00|199936.9|199786.9|199820.1|199670.1|199951.7|199801.7|199812.8|199662.8|871
1625664300000|2021-07-07 13:25:00|199819.6|199669.6|199661.8|199511.8|199859.5|199709.5|199615.5|199508.7|729
1625664600000|2021-07-07 13:30:00|199661.5|199511.5|199621|199471|199859.5|199755.5|199588.3|199447.5|817
1625664900000|2021-07-07 13:35:00|199573.4|199523.4|199566|199416|199636.6|199524.9|199443.3|199307.5|783
1625665200000|2021-07-07 13:40:00|199569.4|199419.4|199615.3|199465.3|199789.7|199683.4|199538.3|199402|798
1625665500000|2021-07-07 13:45:00|199615.6|199465.6|199644.4|199494.4|199654.4|199526|199528.1|199404.3|873
1625665800000|2021-07-07 13:50:00|199642.7|199492.7|199537.5|199387.5|199675.8|199575.9|199446.6|199334.3|1043
1625666100000|2021-07-07 13:55:00|199536.6|199386.6|199693.7|199543.7|199712.7|199562.7|199483.4|199372.5|939
1625666400000|2021-07-07 14:00:00|199695.1|199545.1|199890|199740|199890|199740|199587.1|199485|1020
1625666700000|2021-07-07 14:05:00|199896.9|199746.9|200040.4|199890.4|200056.5|199906.5|199815.2|199709.5|1083
1625667000000|2021-07-07 14:10:00|200041.1|199891.1|200311.2|200161.2|200361.4|200244.4|200023.9|199873.9|1058
1625667300000|2021-07-07 14:15:00|200311.9|200161.9|200337.5|200187.5|200342.6|200236.6|200123.1|199973.1|1018
1625667600000|2021-07-07 14:20:00|200337.8|200187.8|200477.1|200327.1|200545.8|200436.7|200197.7|200095.3|1083
1625667900000|2021-07-07 14:25:00|200478.9|200328.9|200753.7|200603.7|200769.3|200619.3|200412|200270.4|1062
1625668200000|2021-07-07 14:30:00|200752.5|200602.5|200863.3|200713.3|201047.4|200897.4|200742.1|200592.1|1101
1625668500000|2021-07-07 14:35:00|200862.9|200712.9|200772.7|200622.7|201007.8|200857.8|200713.1|200563.1|1109
1625668800000|2021-07-07 14:40:00|200771.1|200621.1|200925.9|200775.9|201098.9|200948.9|200771.1|200621.1|1111
1625669100000|2021-07-07 14:45:00|200926.4|200776.4|200752.2|200602.2|200985|200835|200711.1|200561.1|1048
1625669400000|2021-07-07 14:50:00|200747.7|200597.7|200593.3|200443.3|200867.4|200717.4|200568.5|200418.5|1008
1625669700000|2021-07-07 14:55:00|200592.7|200442.7|200492.2|200342.2|200668|200518|200306.5|200156.5|1067
1625670000000|2021-07-07 15:00:00|200499.1|200349.1|200317.7|200167.7|200513.9|200417.2|200317.7|200167.7|969
1625670300000|2021-07-07 15:05:00|200320.2|200170.2|200430.8|200280.8|200488|200382.8|200251.1|200101.1|939
1625670600000|2021-07-07 15:10:00|200429|200279|200369.4|200219.4|200454.6|200304.6|200290.1|200164.2|970
1625670900000|2021-07-07 15:15:00|200374.7|200224.7|200216.4|200066.4|200378.1|200228.1|200201.7|200051.7|954
1625671200000|2021-07-07 15:20:00|200217.1|200067.1|200289.4|200139.4|200329.8|200179.8|200093.3|199988.6|973
1625671500000|2021-07-07 15:25:00|200290|200140|200030|199880|200293|200143|199960|199851.5|889
1625671800000|2021-07-07 15:30:00|200030.1|199880.1|200080|199930|200153.7|200008.6|199922.8|199813.3|843
1625672100000|2021-07-07 15:35:00|200077.8|199927.8|199956.4|199806.4|200084.5|199959.8|199894.2|199780.6|832
1625672400000|2021-07-07 15:40:00|199956.9|199806.9|199707.2|199657.2|199964.2|199849.3|199703.7|199603.4|838
1625672700000|2021-07-07 15:45:00|199708.3|199658.3|199832.7|199682.7|199900.5|199784.7|199674.4|199587.9|948
1625673000000|2021-07-07 15:50:00|199832|199682|199968.2|199818.2|199974.6|199836.4|199822|199672|892
1625673300000|2021-07-07 15:55:00|199969.1|199819.1|199987|199837|200149.8|199999.8|199940.6|199814.1|941
1625673600000|2021-07-07 16:00:00|199991.7|199841.7|199957.8|199807.8|200043.2|199893.2|199900.4|199762.7|959
1625673900000|2021-07-07 16:05:00|199957|199807|199973.6|199823.6|199999.2|199895.7|199910.3|199800.2|779
1625674200000|2021-07-07 16:10:00|199972.9|199822.9|199959.2|199809.2|199987.9|199881.9|199881.3|199781.3|881
1625674500000|2021-07-07 16:15:00|199958.5|199808.5|199906.4|199756.4|200027.2|199921.2|199855.2|199751.6|879
1625674800000|2021-07-07 16:20:00|199907.8|199757.8|200005.9|199855.9|200014.6|199864.6|199755.1|199651.1|858
1625675100000|2021-07-07 16:25:00|200002.1|199852.1|200052.8|199902.8|200054.4|199950|199898.1|199788.7|857
1625675400000|2021-07-07 16:30:00|200052.3|199902.3|200019.3|199869.3|200087.6|199980.1|199953|199842.8|885
1625675700000|2021-07-07 16:35:00|200018.9|199868.9|199882.2|199832.2|200028.6|199926.1|199878.4|199789.1|798
1625676000000|2021-07-07 16:40:00|199881.7|199831.7|199732.8|199682.8|199968|199857.7|199729|199625.2|932
1625676300000|2021-07-07 16:45:00|199735.1|199685.1|199846.4|199696.4|199848.5|199707.3|199729.3|199603.5|881
1625676600000|2021-07-07 16:50:00|199845.7|199695.7|199867.4|199717.4|199941.2|199791.2|199791|199688.5|810
1625676900000|2021-07-07 16:55:00|199866.7|199716.7|199786.5|199636.5|199868.8|199766.3|199716.1|199610.2|792
1625677200000|2021-07-07 17:00:00|199787.6|199637.6|199807.6|199657.6|199850.2|199740.9|199724.6|199627.3|791
1625677500000|2021-07-07 17:05:00|199807.3|199657.3|199818.1|199668.1|199818.1|199711.3|199731.2|199624|732
1625677800000|2021-07-07 17:10:00|199814.6|199664.6|199791|199641|199912.4|199806.8|199730.7|199627.3|728
1625678100000|2021-07-07 17:15:00|199790.8|199640.8|199815.1|199665.1|199905|199804.1|199735.9|199633.8|788
1625678400000|2021-07-07 17:20:00|199816.1|199666.1|199909.1|199759.1|199910.2|199809.9|199783.8|199651|825
1625678700000|2021-07-07 17:25:00|199856.9|199806.9|199982|199832|199993.2|199881.4|199831|199731.4|803
1625679000000|2021-07-07 17:30:00|199981.7|199831.7|199765.5|199715.5|199995.3|199885.5|199755|199650.1|773
1625679300000|2021-07-07 17:35:00|199765.3|199715.3|199745.6|199695.6|199853.8|199755.1|199728.5|199620.1|798
1625679600000|2021-07-07 17:40:00|199797.3|199647.3|199746.3|199696.3|199809.4|199710.9|199653.7|199549.6|835
1625679900000|2021-07-07 17:45:00|199746.5|199696.5|199787.1|199637.1|199814.4|199715.2|199684.4|199583.1|810
1625680200000|2021-07-07 17:50:00|199786.9|199636.9|199768.8|199618.8|199806.8|199701.9|199665.3|199564.3|863
1625680500000|2021-07-07 17:55:00|199762.7|199612.7|199885.3|199735.3|199907.6|199757.6|199706.4|199556.4|875
1625680800000|2021-07-07 18:00:00|199887.2|199737.2|199279|199129|199983.8|199833.8|199194.8|199044.8|1133
1625681100000|2021-07-07 18:05:00|199290.6|199140.6|199438.7|199288.7|199923.5|199773.5|199290.6|199140.6|1143
1625681400000|2021-07-07 18:10:00|199438|199288|199651.3|199501.3|199669.8|199519.8|199391.9|199241.9|1059
1625681700000|2021-07-07 18:15:00|199651.1|199501.1|199538.7|199388.7|199663.2|199513.2|199509.9|199359.9|1009
1625682000000|2021-07-07 18:20:00|199536.7|199386.7|199559.5|199409.5|199656.2|199522.4|199502.1|199378.9|926
1625682300000|2021-07-07 18:25:00|199559.3|199409.3|199579.6|199429.6|199619.1|199487.7|199424|199317.6|886
1625682600000|2021-07-07 18:30:00|199581|199431|199552.4|199402.4|199647.6|199527.9|199512.2|199363.2|909
1625682900000|2021-07-07 18:35:00|199552.1|199402.1|199596.5|199446.5|199644.3|199494.3|199528.7|199401|807
1625683200000|2021-07-07 18:40:00|199596|199446|199608.7|199458.7|199631.8|199512.1|199524.7|199420.8|802
1625683500000|2021-07-07 18:45:00|199607.8|199457.8|199562.7|199412.7|199655.9|199505.9|199514.6|199403.1|878
1625683800000|2021-07-07 18:50:00|199564.7|199414.7|199598|199448|199657.5|199516.4|199508.9|199408.9|864
1625684100000|2021-07-07 18:55:00|199589.1|199439.1|199612.1|199462.1|199735.9|199585.9|199541.5|199426.9|1005
1625684400000|2021-07-07 19:00:00|199628.9|199478.9|199644.7|199494.7|199678.3|199534.8|199571.7|199430.9|834
1625684700000|2021-07-07 19:05:00|199644.2|199494.2|199623.4|199473.4|199728.1|199578.1|199562|199412|929
1625685000000|2021-07-07 19:10:00|199624.7|199474.7|199613|199463|199723.4|199573.4|199581.9|199431.9|823
1625685300000|2021-07-07 19:15:00|199615.5|199465.5|199485.1|199335.1|199618.8|199468.8|199438.9|199318.7|795
1625685600000|2021-07-07 19:20:00|199486.2|199336.2|199497|199347|199564.5|199422.5|199404.5|199277.2|848
1625685900000|2021-07-07 19:25:00|199495.3|199345.3|199531|199381|199541.2|199437.5|199461.3|199311.3|823
1625686200000|2021-07-07 19:30:00|199530.7|199380.7|199486.2|199336.2|199540.4|199394|199441.5|199310.9|822
1625686500000|2021-07-07 19:35:00|199486.9|199336.9|199520.6|199370.6|199564.4|199414.4|199485.3|199335.3|736
1625686800000|2021-07-07 19:40:00|199519|199369|199575.5|199425.5|199648.5|199498.5|199514.5|199364.5|803
1625687100000|2021-07-07 19:45:00|199575|199425|199490.2|199340.2|199583.5|199433.5|199474.6|199324.6|803
1625687400000|2021-07-07 19:50:00|199491.7|199341.7|199510.9|199360.9|199517.5|199367.5|199358.7|199254.5|752
1625687700000|2021-07-07 19:55:00|199511.1|199361.1|199595|199445|199710.5|199560.5|199509.4|199359.4|970
1625688000000|2021-07-07 20:00:00|199591|199441|199609.8|199459.8|199734.8|199584.8|199571.7|199421.7|792
1625688300000|2021-07-07 20:05:00|199610.3|199460.3|199587.9|199437.9|199621.2|199471.2|199576.4|199426.4|575
1625688600000|2021-07-07 20:10:00|199588|199438|199462.2|199312.2|199597.2|199447.2|199456.4|199306.4|567
1625688900000|2021-07-07 20:15:00|199469.5|199319.5|199494.3|199344.3|199514.2|199364.2|199464.9|199314.9|548
1625689200000|2021-07-07 20:20:00|199494.9|199344.9|199489.6|199339.6|199518.6|199368.6|199480.5|199330.5|474
1625689500000|2021-07-07 20:25:00|199491.3|199341.3|199514.2|199364.2|199535.1|199385.1|199474|199324|549
1625689800000|2021-07-07 20:30:00|199503.7|199353.7|199433.2|199283.2|199538.2|199388.2|199428.5|199278.5|484
1625690100000|2021-07-07 20:35:00|199432.1|199282.1|199421.2|199271.2|199443.8|199293.8|199416.6|199266.6|548
1625690400000|2021-07-07 20:40:00|199428.5|199278.5|199436.1|199286.1|199447.7|199297.7|199394.1|199244.1|559
1625690700000|2021-07-07 20:45:00|199433.2|199283.2|199469.2|199319.2|199479.6|199329.6|199427.9|199277.9|400
1625691000000|2021-07-07 20:50:00|199469.3|199319.3|199459.5|199309.5|199488.1|199338.1|199441|199291|433
1625691300000|2021-07-07 20:55:00|199458.9|199308.9|199594.5|199297.5|199606.2|199348.4|199406.1|199220.3|476
1625691600000|2021-07-07 21:00:00|199584.9|199287.9|199543.7|199246.7|199632.4|199335.4|199461.8|199164.8|89
1625691900000|2021-07-07 21:05:00|199557.4|199260.4|199571.7|199274.7|199588.4|199291.4|199540.2|199243.2|153
1625692200000|2021-07-07 21:10:00|199568|199271|199513.3|199216.3|199588.5|199291.5|199513.3|199216.3|92
1625692500000|2021-07-07 21:15:00|199538.2|199241.2|199723.9|199426.9|199815.2|199518.2|199518.4|199221.4|229
1625692800000|2021-07-07 21:20:00|199725.7|199428.7|199778.5|199481.5|199812.2|199515.2|199586.9|199289.9|303
1625693100000|2021-07-07 21:25:00|199775.3|199478.3|199773.5|199476.5|199832.2|199535.2|199748.8|199451.8|161
1625693400000|2021-07-07 21:30:00|199759.8|199462.8|199785.7|199488.7|199824.4|199527.4|199576.3|199294.3|211
1625693700000|2021-07-07 21:35:00|199784.9|199487.9|199805.9|199508.9|199815|199518|199775.4|199478.4|167
1625694000000|2021-07-07 21:40:00|199811|199514|199801|199504|199819.6|199522.6|199772.2|199475.2|142
1625694300000|2021-07-07 21:45:00|199797.9|199500.9|199707.4|199410.4|199810.4|199513.4|199655.3|199358.3|330
1625694600000|2021-07-07 21:50:00|199808.9|199511.9|199689.6|199407.9|199808.9|199511.9|199624|199389.5|147
1625694900000|2021-07-07 21:55:00|199698.4|199401.4|199615.1|199318.1|199809.7|199512.7|199598.1|199301.1|278
1625695200000|2021-07-07 22:00:00|199614.2|199317.2|199567.6|199417.6|199646.8|199428.2|199480.9|199241.4|562
1625695500000|2021-07-07 22:05:00|199567.7|199417.7|199561.4|199411.4|199582|199432|199550.1|199400.1|434
1625695800000|2021-07-07 22:10:00|199559.8|199409.8|199539.5|199389.5|199566.9|199416.9|199532.9|199382.9|296
1625696100000|2021-07-07 22:15:00|199541.5|199391.5|199493.6|199343.6|199541.5|199391.5|199478.7|199328.7|345
1625696400000|2021-07-07 22:20:00|199492.4|199342.4|199534|199384|199549.8|199399.8|199487.5|199337.5|320
1625696700000|2021-07-07 22:25:00|199551.5|199401.5|199537.9|199387.9|199552.1|199402.1|199523.4|199373.4|304
1625697000000|2021-07-07 22:30:00|199536.8|199386.8|199581.6|199431.6|199596.6|199446.6|199532.4|199382.4|223
1625697300000|2021-07-07 22:35:00|199589.3|199439.3|199571.4|199421.4|199601.7|199451.7|199549|199399|292
1625697600000|2021-07-07 22:40:00|199570.9|199420.9|199569.7|199419.7|199588.7|199438.7|199558.8|199408.8|249
1625697900000|2021-07-07 22:45:00|199592.8|199442.8|199577|199427|199602.7|199452.7|199548.2|199398.2|307
1625698200000|2021-07-07 22:50:00|199577.2|199427.2|199627.8|199477.8|199631.1|199481.1|199562.2|199412.2|279
1625698500000|2021-07-07 22:55:00|199624.3|199474.3|199544.6|199394.6|199633.5|199483.5|199534.5|199384.5|292
1625698800000|2021-07-07 23:00:00|199543.2|199393.2|199593.1|199443.1|199594.2|199444.2|199531.8|199381.8|408
1625699100000|2021-07-07 23:05:00|199594.4|199444.4|199593.8|199443.8|199612.3|199462.3|199554.3|199404.3|401
1625699400000|2021-07-07 23:10:00|199591.1|199441.1|199591.8|199441.8|199616.9|199466.9|199576.8|199426.8|293
1625699700000|2021-07-07 23:15:00|199585|199435|199603.1|199453.1|199617.5|199467.5|199585|199435|308
1625700000000|2021-07-07 23:20:00|199606.7|199456.7|199607.6|199457.6|199615.8|199465.8|199601.2|199451.2|276
1625700300000|2021-07-07 23:25:00|199607.7|199457.7|199613.8|199463.8|199617.5|199467.5|199601.7|199451.7|223
1625700600000|2021-07-07 23:30:00|199614.2|199464.2|199626.9|199476.9|199634.9|199484.9|199608.8|199458.8|350
1625700900000|2021-07-07 23:35:00|199625.4|199475.4|199605.7|199455.7|199626.4|199476.4|199596.6|199446.6|281
1625701200000|2021-07-07 23:40:00|199606.6|199456.6|199616.9|199466.9|199622.2|199472.2|199601.9|199451.9|305
1625701500000|2021-07-07 23:45:00|199615.3|199465.3|199623.8|199473.8|199634.3|199484.3|199604.8|199454.8|321
1625701800000|2021-07-07 23:50:00|199621.6|199471.6|199628.7|199478.7|199635.4|199485.4|199614.6|199464.6|310
1625702100000|2021-07-07 23:55:00|199629.1|199479.1|199634.6|199484.6|199660.7|199510.7|199620.6|199470.6|399
1625702400000|2021-07-08 00:00:00|199639.2|199489.2|199638.8|199488.8|199671.6|199521.6|199581.5|199431.5|684
1625702700000|2021-07-08 00:05:00|199639.1|199489.1|199644.6|199494.6|199691.1|199541.1|199613.4|199463.4|586
1625703000000|2021-07-08 00:10:00|199646.6|199496.6|199636.8|199486.8|199665.2|199515.2|199615.2|199465.2|533
1625703300000|2021-07-08 00:15:00|199637.6|199487.6|199641.5|199491.5|199669.7|199519.7|199618.2|199468.2|594
1625703600000|2021-07-08 00:20:00|199642.7|199492.7|199687.1|199537.1|199690.8|199540.8|199638.6|199488.6|652
1625703900000|2021-07-08 00:25:00|199686.5|199536.5|199704.8|199554.8|199714.1|199564.1|199683|199533|533
1625704200000|2021-07-08 00:30:00|199704.7|199554.7|199688.5|199538.5|199740|199590|199677.6|199527.6|584
1625704500000|2021-07-08 00:35:00|199689|199539|199735.5|199585.5|199775.5|199625.5|199676.2|199526.2|718
1625704800000|2021-07-08 00:40:00|199735.6|199585.6|199724.5|199574.5|199748.9|199598.9|199703.2|199553.2|567
1625705100000|2021-07-08 00:45:00|199725.4|199575.4|199726.1|199576.1|199742.4|199592.4|199702.6|199552.6|648
1625705400000|2021-07-08 00:50:00|199724.9|199574.9|199788.1|199638.1|199806.4|199656.4|199722.7|199572.7|683
1625705700000|2021-07-08 00:55:00|199783.5|199633.5|199765.9|199615.9|199801.4|199651.4|199744|199594|635
1625706000000|2021-07-08 01:00:00|199763.6|199613.6|199795.5|199645.5|199813.3|199663.3|199762.9|199612.9|507
1625706300000|2021-07-08 01:05:00|199794.8|199644.8|199812.1|199662.1|199890.1|199740.1|199785.9|199635.9|678
1625706600000|2021-07-08 01:10:00|199813|199663|199828.4|199678.4|199848.8|199698.8|199811.1|199661.1|669
1625706900000|2021-07-08 01:15:00|199827.5|199677.5|199983.1|199833.1|199990.7|199840.7|199822|199672|764
1625707200000|2021-07-08 01:20:00|199979|199829|199997.7|199847.7|200016|199866|199979|199829|548
1625707500000|2021-07-08 01:25:00|199998.2|199848.2|199948.1|199798.1|199998.2|199848.2|199901.5|199751.5|616
1625707800000|2021-07-08 01:30:00|199945.3|199795.3|199985.3|199835.3|199994.8|199844.8|199930.2|199780.2|585
1625708100000|2021-07-08 01:35:00|199985.4|199835.4|199892.5|199742.5|199985.7|199835.7|199873.2|199723.2|520
1625708400000|2021-07-08 01:40:00|199891.4|199741.4|199866.4|199716.4|199891.4|199741.4|199852.6|199702.6|494
1625708700000|2021-07-08 01:45:00|199867.4|199717.4|200005.9|199855.9|200007.7|199857.7|199817.3|199667.3|610
1625709000000|2021-07-08 01:50:00|200004|199854|200012.5|199862.5|200056.5|199906.5|199948|199798|761
1625709300000|2021-07-08 01:55:00|200012.2|199862.2|200134.5|199984.5|200148.8|199998.8|200004.5|199854.5|692
1625709600000|2021-07-08 02:00:00|200132.9|199982.9|199947.4|199797.4|200135.8|199985.8|199939.2|199789.2|625
1625709900000|2021-07-08 02:05:00|199948.2|199798.2|200051.8|199901.8|200213.1|200063.1|199942.9|199792.9|695
1625710200000|2021-07-08 02:10:00|200051.3|199901.3|200102.4|199952.4|200117|199967|199979.1|199829.1|581
1625710500000|2021-07-08 02:15:00|200101.8|199951.8|200258.9|200108.9|200259.4|200109.4|200098.3|199948.3|661
1625710800000|2021-07-08 02:20:00|200257.2|200107.2|200228|200078|200300|200150|200148.3|199998.3|690
1625711100000|2021-07-08 02:25:00|200229.6|200079.6|200178.3|200028.3|200232.4|200082.4|200162.3|200012.3|537
1625711400000|2021-07-08 02:30:00|200172.6|200022.6|200249.6|200099.6|200276.8|200126.8|200172.4|200022.4|658
1625711700000|2021-07-08 02:35:00|200247.9|200097.9|200251.8|200101.8|200264.9|200114.9|200242.9|200092.9|641
1625712000000|2021-07-08 02:40:00|200252.8|200102.8|200209|200059|200274.2|200124.2|200207.3|200057.3|671
1625712300000|2021-07-08 02:45:00|200208.7|200058.7|200172.2|200022.2|200222|200072|200169.5|200019.5|528
1625712600000|2021-07-08 02:50:00|200172|200022|200130.3|199980.3|200187.1|200037.1|200126.8|199976.8|564
1625712900000|2021-07-08 02:55:00|200130.7|199980.7|200091|199941|200138|199988|200089.5|199939.5|616
1625713200000|2021-07-08 03:00:00|200092.7|199942.7|200084.4|199934.4|200101.9|199951.9|200082.7|199932.7|630
1625713500000|2021-07-08 03:05:00|200084.1|199934.1|200065.5|199915.5|200086.4|199936.4|199972.6|199822.6|594
1625713800000|2021-07-08 03:10:00|200066.2|199916.2|200129.8|199979.8|200134.6|199984.6|200054.4|199904.4|576
1625714100000|2021-07-08 03:15:00|200129.4|199979.4|200017.1|199867.1|200184.1|200034.1|200015|199865|570
1625714400000|2021-07-08 03:20:00|200019.1|199869.1|200093.5|199943.5|200127.4|199977.4|200016.6|199866.6|599
1625714700000|2021-07-08 03:25:00|200093.4|199943.4|200131.4|199981.4|200136.4|199986.4|200084.5|199934.5|557
1625715000000|2021-07-08 03:30:00|200127.3|199977.3|200085.3|199935.3|200144.2|199994.2|200062.4|199912.4|483
1625715300000|2021-07-08 03:35:00|200082.4|199932.4|200064.3|199914.3|200100.1|199950.1|200056.1|199906.1|481
1625715600000|2021-07-08 03:40:00|200060.6|199910.6|200050.4|199900.4|200098.1|199948.1|200022.7|199872.7|529
1625715900000|2021-07-08 03:45:00|200056.1|199906.1|200104|199954|200114|199964|200007.1|199857.1|547
1625716200000|2021-07-08 03:50:00|200103.4|199953.4|200138.2|199988.2|200156.5|200006.5|200092.2|199942.2|536
1625716500000|2021-07-08 03:55:00|200138.3|199988.3|200180.1|200030.1|200201.3|200051.3|200136|199986|495
1625716800000|2021-07-08 04:00:00|200180.8|200030.8|200169.7|200019.7|200216|200066|200158.3|200008.3|553
1625717100000|2021-07-08 04:05:00|200170.3|200020.3|200063.5|199913.5|200172.2|200022.2|200050.4|199900.4|477
1625717400000|2021-07-08 04:10:00|200065.6|199915.6|200222|200072|200236.1|200086.1|200063.1|199913.1|536
1625717700000|2021-07-08 04:15:00|200217.1|200067.1|200180.4|200030.4|200341.7|200191.7|200167.8|200017.8|729
1625718000000|2021-07-08 04:20:00|200179.9|200029.9|200301.9|200151.9|200312|200162|200132.6|199982.6|633
1625718300000|2021-07-08 04:25:00|200301|200151|200289.7|200139.7|200304.6|200154.6|200271.4|200121.4|429
1625718600000|2021-07-08 04:30:00|200289.6|200139.6|200253.4|200103.4|200294.8|200144.8|200223.8|200073.8|461
1625718900000|2021-07-08 04:35:00|200253.2|200103.2|200250.9|200100.9|200295.7|200145.7|200239.6|200089.6|546
1625719200000|2021-07-08 04:40:00|200249.5|200099.5|200252.3|200102.3|200268.3|200118.3|200238.5|200088.5|527
1625719500000|2021-07-08 04:45:00|200252.5|200102.5|200240.2|200090.2|200257.8|200107.8|200237.1|200087.1|282
1625719800000|2021-07-08 04:50:00|200239.5|200089.5|200183.2|200033.2|200241.7|200091.7|200177.9|200027.9|430
1625720100000|2021-07-08 04:55:00|200183.4|200033.4|200179|200029|200192.6|200042.6|200173.4|200023.4|495
1625720400000|2021-07-08 05:00:00|200177.6|200027.6|200262.8|200112.8|200271.6|200121.6|200177.6|200027.6|585
1625720700000|2021-07-08 05:05:00|200262.7|200112.7|200299.2|200149.2|200316.6|200166.6|200262|200112|496
1625721000000|2021-07-08 05:10:00|200298.2|200148.2|200274|200124|200305.4|200155.4|200252.9|200102.9|560
1625721300000|2021-07-08 05:15:00|200290|200140|200135|199985|200293.6|200143.6|200108.4|199958.4|719
1625721600000|2021-07-08 05:20:00|200136.2|199986.2|200171.9|200021.9|200185.6|200035.6|200128.2|199978.2|513
1625721900000|2021-07-08 05:25:00|200171.4|200021.4|200100.8|199950.8|200175.1|200025.1|200088.6|199938.6|507
1625722200000|2021-07-08 05:30:00|200096.5|199946.5|200077.4|199927.4|200113|199963|200043.8|199893.8|664
1625722500000|2021-07-08 05:35:00|200078.1|199928.1|200008.6|199858.6|200126.6|199976.6|200001.2|199851.2|712
1625722800000|2021-07-08 05:40:00|200008|199858|200008|199858|200022.7|199872.7|199937.1|199787.1|662
1625723100000|2021-07-08 05:45:00|200011.3|199861.3|200007.7|199857.7|200034.7|199884.7|199966.1|199816.1|673
1625723400000|2021-07-08 05:50:00|200008.1|199858.1|199970.6|199820.6|200054.3|199904.3|199963.5|199813.5|719
1625723700000|2021-07-08 05:55:00|199971|199821|199970.6|199820.6|200017.5|199867.5|199957.8|199807.8|643
1625724000000|2021-07-08 06:00:00|199968.8|199818.8|200005.8|199855.8|200107.9|199957.9|199968.8|199818.8|898
1625724300000|2021-07-08 06:05:00|200007.2|199857.2|200105.8|199955.8|200119.5|199969.5|199985.7|199835.7|876
1625724600000|2021-07-08 06:10:00|200103|199953|200094.6|199944.6|200164.8|200014.8|199996.3|199846.3|870
1625724900000|2021-07-08 06:15:00|200096.8|199946.8|200179.8|200029.8|200212.5|200062.5|200090|199940|875
1625725200000|2021-07-08 06:20:00|200179.5|200029.5|200227.2|200077.2|200235.8|200085.8|200174.2|200024.2|844
1625725500000|2021-07-08 06:25:00|200227.1|200077.1|200227.6|200077.6|200242.8|200092.8|200167.4|200017.4|853
1625725800000|2021-07-08 06:30:00|200231.5|200081.5|200427|200277|200447.7|200297.7|200222.3|200072.3|910
1625726100000|2021-07-08 06:35:00|200425.3|200275.3|200555.4|200405.4|200605.7|200455.7|200424|200274|954
1625726400000|2021-07-08 06:40:00|200552.2|200402.2|200467.8|200317.8|200559|200409|200411.5|200261.5|922
1625726700000|2021-07-08 06:45:00|200468.4|200318.4|200551.8|200401.8|200588|200438|200460.3|200310.3|923
1625727000000|2021-07-08 06:50:00|200551.7|200401.7|200594.6|200444.6|200604.3|200454.3|200534|200384|930
1625727300000|2021-07-08 06:55:00|200595.2|200445.2|200623.4|200473.4|200660.2|200510.2|200568.3|200418.3|971
1625727600000|2021-07-08 07:00:00|200617.8|200467.8|200771.6|200621.6|200772.8|200622.8|200558.8|200408.8|1017
1625727900000|2021-07-08 07:05:00|200772.4|200622.4|200866.9|200716.9|200994.3|200844.3|200753.7|200603.7|997
1625728200000|2021-07-08 07:10:00|200867.1|200717.1|200816.1|200666.1|200875.2|200725.2|200697.8|200547.8|1013
1625728500000|2021-07-08 07:15:00|200813.7|200663.7|200811.7|200661.7|200889.7|200739.7|200727.3|200577.3|1020
1625728800000|2021-07-08 07:20:00|200811.2|200661.2|200948.6|200798.6|200967.1|200817.1|200806.8|200656.8|1039
1625729100000|2021-07-08 07:25:00|200946.9|200796.9|200783.9|200633.9|200947.5|200797.5|200783.9|200633.9|988
1625729400000|2021-07-08 07:30:00|200785.6|200635.6|200868.3|200718.3|200923.8|200773.8|200785.6|200635.6|1056
1625729700000|2021-07-08 07:35:00|200866.6|200716.6|200764.1|200614.1|200885.6|200735.6|200748.3|200598.3|1029
1625730000000|2021-07-08 07:40:00|200765.7|200615.7|200807.3|200657.3|200906.1|200756.1|200752.4|200602.4|966
1625730300000|2021-07-08 07:45:00|200810.2|200660.2|200965.4|200815.4|201049.5|200899.5|200810.2|200660.2|1075
1625730600000|2021-07-08 07:50:00|200967.5|200817.5|200895.9|200745.9|201146.9|200996.9|200894.8|200744.8|1049
1625730900000|2021-07-08 07:55:00|200897.5|200747.5|200756|200606|200908.7|200758.7|200698|200548|1047
1625731200000|2021-07-08 08:00:00|200756.1|200606.1|200918.7|200768.7|200933|200783|200754.6|200604.6|1048
1625731500000|2021-07-08 08:05:00|200920|200770|201088.8|200938.8|201183.7|201033.7|200826.4|200676.4|1078
1625731800000|2021-07-08 08:10:00|201093.1|200943.1|201328.2|201178.2|201374.4|201224.4|201082.4|200932.4|1010
1625732100000|2021-07-08 08:15:00|201327.2|201177.2|201132.2|200982.2|201420.3|201270.3|201088.9|200938.9|1049
1625732400000|2021-07-08 08:20:00|201134.6|200984.6|201118.2|200968.2|201240.6|201090.6|201042.8|200892.8|1055
1625732700000|2021-07-08 08:25:00|201118.5|200968.5|201441.6|201291.6|201451.4|201301.4|201075.7|200925.7|1078
1625733000000|2021-07-08 08:30:00|201444.6|201294.6|201644.5|201494.5|201658.4|201508.4|201331.2|201181.2|1052
1625733300000|2021-07-08 08:35:00|201642.6|201492.6|201457.6|201307.6|201695.9|201545.9|201418.5|201268.5|1061
1625733600000|2021-07-08 08:40:00|201456.9|201306.9|201492.6|201342.6|201600.2|201450.2|201452.3|201302.3|1019
1625733900000|2021-07-08 08:45:00|201492.2|201342.2|201275.2|201125.2|201515|201365|201273.6|201123.6|905
1625734200000|2021-07-08 08:50:00|201282.4|201132.4|201275.6|201125.6|201352.1|201202.1|201180.1|201030.1|974
1625734500000|2021-07-08 08:55:00|201275.9|201125.9|201178.8|201028.8|201277.3|201127.3|201109.3|200959.3|1005
1625734800000|2021-07-08 09:00:00|201175.4|201025.4|201192.3|201042.3|201219.4|201069.4|201078.9|200928.9|1052
1625735100000|2021-07-08 09:05:00|201200.1|201050.1|201436.5|201286.5|201484.1|201334.1|201199.3|201049.3|1006
1625735400000|2021-07-08 09:10:00|201436.4|201286.4|201369.6|201219.6|201470.6|201320.6|201357.9|201207.9|893
1625735700000|2021-07-08 09:15:00|201366.1|201216.1|201279.3|201129.3|201384|201234|201182.9|201084.5|980
1625736000000|2021-07-08 09:20:00|201279.8|201129.8|201297.9|201147.9|201384.4|201234.4|201227.7|201077.7|997
1625736300000|2021-07-08 09:25:00|201298.6|201148.6|201264.8|201114.8|201403.2|201253.2|201264.8|201114.8|1013
1625736600000|2021-07-08 09:30:00|201266.9|201116.9|201105|200955|201310.3|201160.3|201070.8|200920.8|943
1625736900000|2021-07-08 09:35:00|201106.1|200956.1|200986.9|200836.9|201109.4|200959.4|200927.7|200777.7|867
1625737200000|2021-07-08 09:40:00|200985.9|200835.9|200883|200733|200993.9|200843.9|200873|200723|883
1625737500000|2021-07-08 09:45:00|200882.9|200732.9|200824.8|200674.8|200907.5|200757.5|200764.8|200614.8|877
1625737800000|2021-07-08 09:50:00|200821.2|200671.2|200922.6|200772.6|200982.7|200832.7|200773.6|200623.6|976
1625738100000|2021-07-08 09:55:00|200921.7|200771.7|200939|200789|201020.8|200870.8|200906.8|200756.8|984
1625738400000|2021-07-08 10:00:00|200939.1|200789.1|201109.5|200959.5|201168.6|201018.6|200939.1|200789.1|1057
1625738700000|2021-07-08 10:05:00|201108.3|200958.3|201296.5|201146.5|201323.8|201173.8|201105.1|200955.1|987
1625739000000|2021-07-08 10:10:00|201296.1|201146.1|201163.2|201013.2|201313.3|201163.3|201143.9|200993.9|1057
1625739300000|2021-07-08 10:15:00|201159.5|201009.5|201241|201091|201349.6|201199.6|201155.8|201005.8|1034
1625739600000|2021-07-08 10:20:00|201240.3|201090.3|201487.7|201337.7|201517.7|201367.7|201240.3|201090.3|1037
1625739900000|2021-07-08 10:25:00|201488.4|201338.4|201463|201313|201492.6|201342.6|201328.8|201178.8|1008
1625740200000|2021-07-08 10:30:00|201457.8|201307.8|201294.7|201144.7|201505.3|201355.3|201273.4|201123.4|1068
1625740500000|2021-07-08 10:35:00|201295.4|201145.4|201329|201179|201360.2|201210.2|201240.6|201090.6|1072
1625740800000|2021-07-08 10:40:00|201328.1|201178.1|201360.5|201210.5|201492.4|201342.4|201299|201149|1010
1625741100000|2021-07-08 10:45:00|201359.3|201209.3|201211|201061|201360.7|201210.7|201172.9|201022.9|1005
1625741400000|2021-07-08 10:50:00|201211.4|201061.4|201083.8|200933.8|201211.4|201061.4|201048.4|200898.4|1072
1625741700000|2021-07-08 10:55:00|201084.8|200934.8|201075.8|200925.8|201130.5|200956.8|201018.8|200845.4|912
1625742000000|2021-07-08 11:00:00|201078.5|200928.5|201118.2|200968.2|201127.9|200978|201009|200859.6|888
1625742300000|2021-07-08 11:05:00|201117.3|200967.3|200984.1|200834.1|201159|201009|200981.8|200831.8|765
1625742600000|2021-07-08 11:10:00|200985.4|200835.4|201009.8|200859.8|201056.8|200906.8|200954.4|200804.4|843
1625742900000|2021-07-08 11:15:00|201016.3|200866.3|201145|200995|201150.5|201021.3|200955.1|200849.3|938
1625743200000|2021-07-08 11:20:00|201147.4|200997.4|201157.7|201007.7|201204.1|201054.1|201108.4|200958.4|948
1625743500000|2021-07-08 11:25:00|201154|201004|201151.9|201001.9|201209.8|201060.9|201110.9|200990|991
1625743800000|2021-07-08 11:30:00|201152.9|201002.9|201041.4|200891.4|201176.5|201052.7|200993.6|200891.4|957
1625744100000|2021-07-08 11:35:00|201037.7|200887.7|201040.7|200890.7|201111.7|200961.7|200949.6|200844.8|866
1625744400000|2021-07-08 11:40:00|201040|200890|201055.6|200905.6|201111.5|200961.5|201028.7|200878.7|848
1625744700000|2021-07-08 11:45:00|201055.5|200905.5|201088.2|200938.2|201192.1|201088.6|201031.3|200881.3|850
1625745000000|2021-07-08 11:50:00|201087.2|200937.2|201118.9|200968.9|201148.2|200998.2|200980.3|200830.3|923
1625745300000|2021-07-08 11:55:00|201119|200969|201215.2|201065.2|201250|201100|201102.6|200960.9|892
1625745600000|2021-07-08 12:00:00|201223.9|201073.9|201380.8|201230.8|201383|201233|201155.2|201005.2|915
1625745900000|2021-07-08 12:05:00|201383.7|201233.7|201282.6|201132.6|201453.8|201344.2|201151.2|201001.2|1009
1625746200000|2021-07-08 12:10:00|201282.3|201132.3|201050.4|200900.4|201321.5|201171.5|201007.3|200878.2|930
1625746500000|2021-07-08 12:15:00|201051.3|200901.3|200732.1|200582.1|201051.3|200901.3|200704.2|200554.2|941
1625746800000|2021-07-08 12:20:00|200742.1|200592.1|200637.3|200487.3|200885.7|200735.7|200631.1|200481.1|994
1625747100000|2021-07-08 12:25:00|200636.2|200486.2|200431.4|200281.4|200703.9|200589.1|200404.3|200254.3|960
1625747400000|2021-07-08 12:30:00|200411.4|200261.4|200635.9|200485.9|200655.3|200505.3|200376.3|200226.3|1027
1625747700000|2021-07-08 12:35:00|200634.3|200484.3|200581.3|200431.3|200807.5|200657.5|200552|200402|1008
1625748000000|2021-07-08 12:40:00|200579.7|200429.7|200580.7|200430.7|200678.1|200528.1|200472.2|200348.6|1008
1625748300000|2021-07-08 12:45:00|200580.2|200430.2|200487.3|200337.3|200688.5|200571|200392|200242|986
1625748600000|2021-07-08 12:50:00|200485.6|200335.6|200710.6|200560.6|200719.8|200620.2|200485.6|200335.6|960
1625748900000|2021-07-08 12:55:00|200710.1|200560.1|200868.9|200718.9|200879.3|200729.3|200630.3|200480.3|926
1625749200000|2021-07-08 13:00:00|200872.9|200722.9|200724|200574|200949.3|200844.3|200705.1|200555.1|973
1625749500000|2021-07-08 13:05:00|200723.7|200573.7|200831.3|200681.3|200873.3|200774.4|200657.9|200540.3|993
1625749800000|2021-07-08 13:10:00|200828.1|200678.1|200771.8|200621.8|200845.1|200745.5|200587.2|200450|908
1625750100000|2021-07-08 13:15:00|200760.4|200610.4|200678.7|200528.7|200795.6|200645.6|200620.7|200470.7|885
1625750400000|2021-07-08 13:20:00|200679|200529|200606.4|200456.4|200687|200574.6|200594.6|200444.6|835
1625750700000|2021-07-08 13:25:00|200606|200456|200510.3|200360.3|200612.6|200462.6|200417.1|200267.1|893
1625751000000|2021-07-08 13:30:00|200509.5|200359.5|200354.6|200204.6|200516.2|200367.3|200282.7|200132.7|822
1625751300000|2021-07-08 13:35:00|200353.1|200203.1|200445.1|200295.1|200568.2|200418.2|200223.9|200110.6|821
1625751600000|2021-07-08 13:40:00|200443.8|200293.8|200547.6|200397.6|200631.9|200481.9|200411.5|200261.5|804
1625751900000|2021-07-08 13:45:00|200549.5|200399.5|200400.9|200250.9|200630.7|200480.7|200318.5|200219.9|1095
1625752200000|2021-07-08 13:50:00|200398.1|200248.1|200314.5|200164.5|200402.4|200279.9|200203|200099.7|1044
1625752500000|2021-07-08 13:55:00|200314.3|200164.3|200407.2|200257.2|200445|200310.1|200223.3|200119.4|909
1625752800000|2021-07-08 14:00:00|200407.8|200257.8|200036.2|199886.2|200407.8|200257.8|199936.1|199786.1|991
1625753100000|2021-07-08 14:05:00|200036|199886|200352.1|200202.1|200358.1|200208.1|200021|199871|1127
1625753400000|2021-07-08 14:10:00|200352.5|200202.5|200330.8|200180.8|200385.1|200235.1|200223.5|200073.5|1116
1625753700000|2021-07-08 14:15:00|200330.4|200180.4|200537.7|200387.7|200651.7|200505.2|200291.9|200141.9|1053
1625754000000|2021-07-08 14:20:00|200537.6|200387.6|200652.7|200502.7|200781.6|200631.6|200388.5|200238.5|1105
1625754300000|2021-07-08 14:25:00|200641|200491|200329.8|200179.8|200675|200525|200325.1|200175.1|1096
1625754600000|2021-07-08 14:30:00|200327.1|200177.1|200445.1|200295.1|200536.9|200386.9|200281|200131|1105
1625754900000|2021-07-08 14:35:00|200447.5|200297.5|200391|200241|200544.1|200394.1|200304.7|200192.8|1125
1625755200000|2021-07-08 14:40:00|200390.9|200240.9|200191.2|200041.2|200411.4|200261.4|200155.4|200023.5|1095
1625755500000|2021-07-08 14:45:00|200191|200041|200323.6|200173.6|200397.3|200247.3|200120.5|200007|1116
1625755800000|2021-07-08 14:50:00|200325.3|200175.3|200277.2|200127.2|200447.7|200297.7|200185|200035|1061
1625756100000|2021-07-08 14:55:00|200292.8|200142.8|200426.9|200276.9|200561.6|200452.7|200165.3|200035.8|1097
1625756400000|2021-07-08 15:00:00|200427.1|200277.1|200270.9|200120.9|200480.3|200375.2|200225.5|200075.5|1130
1625756700000|2021-07-08 15:05:00|200269.4|200119.4|200149.2|199999.2|200269.4|200120.8|200098.1|199948.1|1066
1625757000000|2021-07-08 15:10:00|200149|199999|200123.3|199973.3|200212.8|200070.7|200046|199909.3|981
1625757300000|2021-07-08 15:15:00|200124.8|199974.8|200170|200020|200209.7|200059.7|200030|199896|1019
1625757600000|2021-07-08 15:20:00|200170.5|200020.5|199812|199662|200178.9|200028.9|199807.9|199657.9|1035
1625757900000|2021-07-08 15:25:00|199822.3|199672.3|199789.6|199639.6|199937|199787|199707.2|199557.2|940
1625758200000|2021-07-08 15:30:00|199800|199650|199827.8|199677.8|199901.3|199804.5|199753.3|199603.3|989
1625758500000|2021-07-08 15:35:00|199830.2|199680.2|199788|199638|199875.8|199759|199755|199627.4|964
1625758800000|2021-07-08 15:40:00|199791.6|199641.6|199766.3|199616.3|199791.6|199641.6|199578.5|199428.5|875
1625759100000|2021-07-08 15:45:00|199764.1|199614.1|199585.8|199435.8|199764.8|199614.8|199577.6|199427.6|818
1625759400000|2021-07-08 15:50:00|199586.2|199436.2|199648.6|199498.6|199658.6|199557.7|199512.8|199398.8|771
1625759700000|2021-07-08 15:55:00|199648.3|199498.3|199748.1|199598.1|199779.3|199674.3|199619.2|199498.3|917
1625760000000|2021-07-08 16:00:00|199747.2|199597.2|199731.7|199581.7|199768.8|199673.4|199667.2|199550.7|944
1625760300000|2021-07-08 16:05:00|199732.2|199582.2|199661.4|199511.4|199760.8|199655.7|199549.7|199456.9|748
1625760600000|2021-07-08 16:10:00|199661.2|199511.2|199649.4|199499.4|199781.9|199677.4|199649|199499|848
1625760900000|2021-07-08 16:15:00|199650.2|199500.2|199652.1|199502.1|199737.6|199627.1|199588.1|199445.8|909
1625761200000|2021-07-08 16:20:00|199652.4|199502.4|199678.4|199528.4|199715.6|199594.1|199549.5|199435.5|872
1625761500000|2021-07-08 16:25:00|199678.7|199528.7|199754.8|199604.8|199768|199640.2|199646.3|199528.7|777
1625761800000|2021-07-08 16:30:00|199705|199655|199764.8|199614.8|199779.4|199678.3|199677.7|199577.7|945
1625762100000|2021-07-08 16:35:00|199765.3|199615.3|199767.4|199617.4|199797.2|199697.4|199712.8|199604.5|928
1625762400000|2021-07-08 16:40:00|199767.6|199617.6|199786.7|199636.7|199820.7|199716.3|199691.5|199549.7|808
1625762700000|2021-07-08 16:45:00|199786.6|199636.6|199699.2|199649.2|199856|199757.3|199695.1|199634.1|784
1625763000000|2021-07-08 16:50:00|199699.8|199649.8|199706.9|199556.9|199834.4|199684.4|199648.9|199545.9|836
1625763300000|2021-07-08 16:55:00|199707.9|199557.9|199742.3|199692.3|199802.1|199692.3|199676.1|199557.8|853
1625763600000|2021-07-08 17:00:00|199792.2|199642.2|199827.8|199677.8|199855|199745.8|199714.9|199601.8|902
1625763900000|2021-07-08 17:05:00|199828.2|199678.2|199798.7|199648.7|199886.9|199761.8|199738.7|199625.7|910
1625764200000|2021-07-08 17:10:00|199798.2|199648.2|199819.7|199669.7|199882.3|199774.5|199702.3|199589.9|966
1625764500000|2021-07-08 17:15:00|199778.1|199728.1|199786.6|199636.6|199926.3|199826.4|199707.9|199594.6|959
1625764800000|2021-07-08 17:20:00|199738.9|199688.9|199727.1|199677.1|199801.9|199700.9|199713.9|199612.4|927
1625765100000|2021-07-08 17:25:00|199727.6|199677.6|199746|199596|199796.6|199690.2|199696.5|199590.1|922
1625765400000|2021-07-08 17:30:00|199745.4|199595.4|199727.4|199577.4|199843.6|199743.9|199667.7|199556|901
1625765700000|2021-07-08 17:35:00|199727.3|199577.3|199843.2|199693.2|199876.6|199765.9|199676|199575.8|938
1625766000000|2021-07-08 17:40:00|199845.1|199695.1|199824.4|199674.4|199856.1|199749.1|199722|199622.8|929
1625766300000|2021-07-08 17:45:00|199823.5|199673.5|199823.7|199773.7|199916.4|199816.4|199774.7|199672.8|876
1625766600000|2021-07-08 17:50:00|199823|199773|199784.5|199734.5|199857.9|199773.5|199722.2|199625.9|877
1625766900000|2021-07-08 17:55:00|199785.2|199735.2|199760.4|199710.4|199828.5|199752.3|199734.9|199642.1|824
1625767200000|2021-07-08 18:00:00|199759.3|199709.3|199748|199698|199823.7|199728.3|199664.9|199570.8|909
1625767500000|2021-07-08 18:05:00|199750.6|199700.6|199794.4|199644.4|199856.3|199773.4|199712.3|199612.9|832
1625767800000|2021-07-08 18:10:00|199797.4|199647.4|199850.7|199700.7|199886.2|199786.7|199736.3|199637.4|909
1625768100000|2021-07-08 18:15:00|199850.9|199700.9|199910.8|199760.8|199924.6|199819.5|199782.1|199673.7|939
1625768400000|2021-07-08 18:20:00|199910.9|199760.9|199946.5|199896.5|200013|199909.2|199865.8|199759.8|881
1625768700000|2021-07-08 18:25:00|199944.3|199894.3|200037.3|199887.3|200067.5|199961.7|199922.4|199822.1|867
1625769000000|2021-07-08 18:30:00|200033|199883|200161|200011|200216|200114.5|200031.9|199881.9|898
1625769300000|2021-07-08 18:35:00|200159.9|200009.9|200138.4|199988.4|200219.3|200117.8|200079.1|199973.2|815
1625769600000|2021-07-08 18:40:00|200136.3|199986.3|200137.5|199987.5|200153|200040.4|200052.4|199958.4|750
1625769900000|2021-07-08 18:45:00|200142.4|199992.4|199959.4|199809.4|200159.8|200061.2|199944.6|199804.9|891
1625770200000|2021-07-08 18:50:00|199959.1|199809.1|199991.8|199841.8|199996.7|199896.1|199887.8|199781.8|833
1625770500000|2021-07-08 18:55:00|199991.1|199841.1|200058.8|199908.8|200077.8|199959.6|199931.2|199828.9|807
1625770800000|2021-07-08 19:00:00|200057.8|199907.8|200035.8|199885.8|200065|199939.1|199946.5|199832.5|722
1625771100000|2021-07-08 19:05:00|200036.1|199886.1|200062.3|199912.3|200126.8|200029.1|199983.3|199874|729
1625771400000|2021-07-08 19:10:00|200064.4|199914.4|200043|199893|200082.1|199984.5|199959.6|199860.7|802
1625771700000|2021-07-08 19:15:00|200043.1|199893.1|200041.7|199891.7|200088.5|199967.7|199972.5|199868.4|771
1625772000000|2021-07-08 19:20:00|200041.8|199891.8|200055.8|199905.8|200103.5|200003.9|200011.8|199861.8|900
1625772300000|2021-07-08 19:25:00|200055.7|199905.7|200018|199868|200099.1|199949.1|199909.2|199808.4|761
1625772600000|2021-07-08 19:30:00|200013.6|199863.6|200024.2|199874.2|200028.9|199924.8|199897.7|199801.7|863
1625772900000|2021-07-08 19:35:00|199972.8|199922.8|200069.9|199919.9|200098|199981.6|199971.6|199868.4|775
1625773200000|2021-07-08 19:40:00|200068|199918|200083.4|199933.4|200150.3|200019.1|199992.4|199893.2|906
1625773500000|2021-07-08 19:45:00|200084.4|199934.4|200093.8|200043.8|200159.5|200053|200022.7|199903|804
1625773800000|2021-07-08 19:50:00|200094.3|200044.3|200104.4|199954.4|200154.2|200051.6|199984.6|199883.7|1027
1625774100000|2021-07-08 19:55:00|200103.5|199953.5|199905.2|199855.2|200108.2|200000.5|199905.2|199804.7|911
1625774400000|2021-07-08 20:00:00|199952.1|199802.1|200079.3|199929.3|200082.8|199932.8|199952.1|199802.1|715
1625774700000|2021-07-08 20:05:00|200080.5|199930.5|200059.7|199909.7|200080.5|199930.5|200040.5|199890.5|616
1625775000000|2021-07-08 20:10:00|200061|199911|200031.2|199881.2|200071.3|199921.3|200026.6|199876.6|646
1625775300000|2021-07-08 20:15:00|200031.1|199881.1|200072.1|199922.1|200081.1|199931.1|200030.3|199880.3|503
1625775600000|2021-07-08 20:20:00|200069|199919|200088.6|199938.6|200102|199952|200068.6|199918.6|590
1625775900000|2021-07-08 20:25:00|200088.2|199938.2|200136.5|199986.5|200145.4|199995.4|200073.7|199923.7|556
1625776200000|2021-07-08 20:30:00|200137|199987|200117.1|199967.1|200148.4|200036|200085.4|199953.1|609
1625776500000|2021-07-08 20:35:00|200117.5|199967.5|200158.9|200008.9|200164.3|200014.3|200114.4|199964.4|518
1625776800000|2021-07-08 20:40:00|200157.8|200007.8|200090.9|199940.9|200160.5|200010.5|200077.5|199927.5|518
1625777100000|2021-07-08 20:45:00|200082.5|199932.5|200109.2|199959.2|200119.1|199969.1|200070.9|199920.9|513
1625777400000|2021-07-08 20:50:00|200106.4|199956.4|200124.3|199974.3|200131.2|199981.2|200092.6|199942.6|477
1625777700000|2021-07-08 20:55:00|200125.1|199975.1|200083.5|199786.5|200160.7|199975.1|199968.5|199671.5|461
1625778000000|2021-07-08 21:00:00|200080.6|199783.6|200056|199759|200099.3|199802.3|199996.3|199699.3|46
1625778300000|2021-07-08 21:05:00|199936.9|199639.9|199962.4|199665.4|200059.4|199762.4|199857|199560|127
1625778600000|2021-07-08 21:10:00|199983.8|199686.8|199908.5|199611.5|200109.5|199812.5|199771.5|199474.5|212
1625778900000|2021-07-08 21:15:00|199893.4|199596.4|199927.6|199630.6|199991.9|199694.9|199852.4|199555.4|110
1625779200000|2021-07-08 21:20:00|199897.9|199600.9|200057.3|199760.3|200091|199794|199846.1|199549.1|139
1625779500000|2021-07-08 21:25:00|200042.8|199745.8|199911.1|199614.1|200186.2|199889.2|199840.4|199543.4|307
1625779800000|2021-07-08 21:30:00|199943.6|199646.6|199962.6|199665.6|200227.2|199930.2|199894.9|199597.9|389
1625780100000|2021-07-08 21:35:00|199967.1|199670.1|199946.1|199649.1|200041|199744|199894.4|199597.4|269
1625780400000|2021-07-08 21:40:00|199947.3|199650.3|199887.5|199590.5|200053.3|199756.3|199858.4|199561.4|166
1625780700000|2021-07-08 21:45:00|199886.9|199589.9|199939.6|199642.6|200089|199792|199886.9|199589.9|164
1625781000000|2021-07-08 21:50:00|199940.7|199643.7|199957.6|199660.6|200118.8|199821.8|199902.1|199605.1|130
1625781300000|2021-07-08 21:55:00|199948.8|199651.8|199968.7|199671.7|200036.3|199739.3|199861.3|199564.3|124
1625781600000|2021-07-08 22:00:00|199955|199658|200184.7|199902.3|200195.1|199983.8|199932.4|199635.4|523
1625781900000|2021-07-08 22:05:00|200188.7|199911.5|200075.9|199925.9|200199.4|199989.8|200046.7|199834|448
1625782200000|2021-07-08 22:10:00|200077.1|199927.1|200078.7|199928.7|200097.5|199947.5|200061.9|199911.9|329
1625782500000|2021-07-08 22:15:00|200076.8|199926.8|200053.8|199903.8|200107.9|199957.9|200041.8|199891.8|326
1625782800000|2021-07-08 22:20:00|200054.8|199904.8|200027.9|199877.9|200103.2|199953.2|200027.9|199877.9|346
1625783100000|2021-07-08 22:25:00|200036.8|199886.8|200050.5|199900.5|200067.5|199917.5|200029.6|199879.6|233
1625783400000|2021-07-08 22:30:00|200050.6|199900.6|200099.8|199949.8|200109.2|199959.2|200050.6|199900.6|309
1625783700000|2021-07-08 22:35:00|200099.9|199949.9|200121.6|199971.6|200133.9|199983.9|200088.9|199938.9|293
1625784000000|2021-07-08 22:40:00|200119.8|199969.8|200149.3|199999.3|200157.3|200007.3|200119.8|199969.8|298
1625784300000|2021-07-08 22:45:00|200147.7|199997.7|200135.9|199985.9|200147.7|199997.7|200107.7|199957.7|281
1625784600000|2021-07-08 22:50:00|200136|199986|200122.2|199972.2|200170.3|200020.3|200094.1|199944.1|391
1625784900000|2021-07-08 22:55:00|200133.1|199983.1|200078.1|199928.1|200159.4|200009.4|200068.3|199918.3|308
1625785200000|2021-07-08 23:00:00|200078.8|199928.8|200078.9|199928.9|200089.1|199939.1|200048.9|199898.9|409
1625785500000|2021-07-08 23:05:00|200080.5|199930.5|200085.4|199935.4|200100.3|199950.3|200055|199905|341
1625785800000|2021-07-08 23:10:00|200090.7|199940.7|200086.4|199936.4|200097.9|199947.9|200065|199915|250
1625786100000|2021-07-08 23:15:00|200077.8|199927.8|200090.1|199940.1|200106.9|199956.9|200066.6|199916.6|240
1625786400000|2021-07-08 23:20:00|200091|199941|200077|199927|200108.5|199958.5|200065|199915|287
1625786700000|2021-07-08 23:25:00|200076|199926|200034.4|199884.4|200081.5|199931.5|200026.7|199876.7|309
1625787000000|2021-07-08 23:30:00|200034.6|199884.6|199987.2|199837.2|200037.5|199887.5|199983.4|199833.4|348
1625787300000|2021-07-08 23:35:00|199987.5|199837.5|199933.2|199783.2|199989.6|199839.6|199928.4|199778.4|393
1625787600000|2021-07-08 23:40:00|199931.7|199781.7|199899.5|199749.5|199936.3|199786.3|199895.6|199745.6|396
1625787900000|2021-07-08 23:45:00|199899.8|199749.8|199934.2|199784.2|199935.7|199785.7|199889|199739|421
1625788200000|2021-07-08 23:50:00|199932.8|199782.8|199927.1|199777.1|199939.4|199789.4|199901.6|199751.6|297
1625788500000|2021-07-08 23:55:00|199927.4|199777.4|199918.9|199768.9|199943|199793|199890.6|199740.6|483
1625788800000|2021-07-09 00:00:00|199918.1|199768.1|199915.3|199765.3|199940.5|199790.5|199850.8|199700.8|806
1625789100000|2021-07-09 00:05:00|199916.2|199766.2|199947.1|199797.1|199962.8|199812.8|199886.6|199736.6|744
1625789400000|2021-07-09 00:10:00|199943.8|199793.8|199946.2|199796.2|199991.9|199841.9|199927.7|199777.7|585
1625789700000|2021-07-09 00:15:00|199949.7|199799.7|199940.8|199790.8|199964.5|199814.5|199900.1|199750.1|643
1625790000000|2021-07-09 00:20:00|199940.5|199790.5|199956.2|199806.2|199982.6|199832.6|199930.6|199780.6|481
1625790300000|2021-07-09 00:25:00|199958.2|199808.2|199940.1|199790.1|199966.2|199816.2|199934|199784|461
1625790600000|2021-07-09 00:30:00|199938.3|199788.3|199985.9|199835.9|199986.2|199836.2|199936.7|199786.7|499
1625790900000|2021-07-09 00:35:00|199983.7|199833.7|199981.2|199831.2|200000|199850|199966|199816|496
1625791200000|2021-07-09 00:40:00|199978.9|199828.9|200024.5|199874.5|200049.5|199899.5|199973.7|199823.7|598
1625791500000|2021-07-09 00:45:00|200025.5|199875.5|200058.5|199908.5|200067.2|199917.2|200020.2|199870.2|485
1625791800000|2021-07-09 00:50:00|200057.5|199907.5|200030.3|199880.3|200058.3|199908.3|199999.1|199849.1|669
1625792100000|2021-07-09 00:55:00|200030.5|199880.5|200056|199906|200069.6|199919.6|200008.6|199858.6|634
1625792400000|2021-07-09 01:00:00|200057.1|199907.1|200122.1|199972.1|200137.6|199987.6|200050.9|199900.9|667
1625792700000|2021-07-09 01:05:00|200125|199975|200068.4|199918.4|200168|200018|200067.1|199917.1|641
1625793000000|2021-07-09 01:10:00|200068.6|199918.6|200071.1|199921.1|200113.4|199963.4|200056.7|199906.7|572
1625793300000|2021-07-09 01:15:00|200071.2|199921.2|200107.5|199957.5|200139.2|199989.2|200060.5|199910.5|672
1625793600000|2021-07-09 01:20:00|200106.8|199956.8|200122.9|199972.9|200126.8|199976.8|200092.7|199942.7|630
1625793900000|2021-07-09 01:25:00|200123.1|199973.1|200117.3|199967.3|200141.4|199991.4|200069.2|199919.2|528
1625794200000|2021-07-09 01:30:00|200117.7|199967.7|200141.4|199991.4|200155.2|200005.2|200085.3|199935.3|715
1625794500000|2021-07-09 01:35:00|200139.2|199989.2|200197.8|200047.8|200202.5|200052.5|200131.5|199981.5|746
1625794800000|2021-07-09 01:40:00|200197.5|200047.5|200226.4|200076.4|200270.6|200120.6|200189.7|200039.7|748
1625795100000|2021-07-09 01:45:00|200226.8|200076.8|200239.6|200089.6|200245.5|200095.5|200218.4|200068.4|679
1625795400000|2021-07-09 01:50:00|200238.4|200088.4|200246.2|200096.2|200270.7|200120.7|200194.7|200044.7|617
1625795700000|2021-07-09 01:55:00|200245.9|200095.9|200227.1|200077.1|200263.3|200113.3|200215.7|200065.7|692
1625796000000|2021-07-09 02:00:00|200225.9|200075.9|200272.5|200122.5|200299.8|200149.8|200214.6|200064.6|709
1625796300000|2021-07-09 02:05:00|200273|200123|200286.2|200136.2|200309.2|200159.2|200267.7|200117.7|656
1625796600000|2021-07-09 02:10:00|200286.8|200136.8|200388|200238|200480.1|200330.1|200284|200134|611
1625796900000|2021-07-09 02:15:00|200386.2|200236.2|200389.7|200239.7|200414.2|200264.2|200381.3|200231.3|532
1625797200000|2021-07-09 02:20:00|200391|200241|200384.3|200234.3|200400.9|200250.9|200360.7|200210.7|569
1625797500000|2021-07-09 02:25:00|200385.6|200235.6|200401.4|200251.4|200427.8|200277.8|200359.3|200209.3|503
1625797800000|2021-07-09 02:30:00|200403.1|200253.1|200308.6|200158.6|200403.1|200253.1|200301.4|200151.4|546
1625798100000|2021-07-09 02:35:00|200308.9|200158.9|200273.8|200123.8|200327.7|200177.7|200260.1|200110.1|634
1625798400000|2021-07-09 02:40:00|200271.7|200121.7|200260.7|200110.7|200272.3|200122.3|200216.9|200066.9|569
1625798700000|2021-07-09 02:45:00|200261.4|200111.4|200281.2|200131.2|200285.3|200135.3|200240.2|200090.2|521
1625799000000|2021-07-09 02:50:00|200281|200131|200325.4|200175.4|200362.4|200212.4|200276.3|200126.3|470
1625799300000|2021-07-09 02:55:00|200322.6|200172.6|200310.1|200160.1|200343|200193|200304.3|200154.3|568
1625799600000|2021-07-09 03:00:00|200300.2|200150.2|200283.2|200133.2|200324.7|200174.7|200270.4|200120.4|559
1625799900000|2021-07-09 03:05:00|200282.5|200132.5|200196.5|200046.5|200286|200136|200187.1|200037.1|586
1625800200000|2021-07-09 03:10:00|200196.2|200046.2|200188.5|200038.5|200227.5|200077.5|200173.7|200023.7|553
1625800500000|2021-07-09 03:15:00|200188.8|200038.8|200204.7|200054.7|200207|200057|200181.9|200031.9|518
1625800800000|2021-07-09 03:20:00|200205.8|200055.8|200201|200051|200221|200071|200187.9|200037.9|554
1625801100000|2021-07-09 03:25:00|200200.9|200050.9|200149.1|199999.1|200205.9|200055.9|200123.6|199973.6|566
1625801400000|2021-07-09 03:30:00|200149.9|199999.9|200268.2|200118.2|200276|200126|200147.5|199997.5|642
1625801700000|2021-07-09 03:35:00|200268.3|200118.3|200105.2|199955.2|200271.3|200121.3|200099.6|199949.6|659
1625802000000|2021-07-09 03:40:00|200106.9|199956.9|200109.4|199959.4|200128.7|199978.7|200066.3|199916.3|598
1625802300000|2021-07-09 03:45:00|200109.5|199959.5|200112.4|199962.4|200122.3|199972.3|200100.5|199950.5|524
1625802600000|2021-07-09 03:50:00|200110.6|199960.6|200031.7|199881.7|200123.4|199973.4|200027.2|199877.2|497
1625802900000|2021-07-09 03:55:00|200031|199881|200038.4|199888.4|200064.3|199914.3|200027.6|199877.6|597
1625803200000|2021-07-09 04:00:00|200036.7|199886.7|200038.9|199888.9|200051.5|199901.5|200025.5|199875.5|603
1625803500000|2021-07-09 04:05:00|200039.7|199889.7|200049|199899|200050.5|199900.5|200030.5|199880.5|488
1625803800000|2021-07-09 04:10:00|200048.9|199898.9|200037.1|199887.1|200048.9|199898.9|200030.1|199880.1|605
1625804100000|2021-07-09 04:15:00|200036.9|199886.9|200091.8|199941.8|200096.5|199946.5|200030.2|199880.2|669
1625804400000|2021-07-09 04:20:00|200092.2|199942.2|200115|199965|200135.2|199985.2|200092.2|199942.2|491
1625804700000|2021-07-09 04:25:00|200115.5|199965.5|200119|199969|200128.6|199978.6|200111.1|199961.1|455
1625805000000|2021-07-09 04:30:00|200117.9|199967.9|200157.4|200007.4|200167.2|200017.2|200111.1|199961.1|469
1625805300000|2021-07-09 04:35:00|200156.8|200006.8|200195.4|200045.4|200204|200054|200155|200005|591
1625805600000|2021-07-09 04:40:00|200194.5|200044.5|200205.1|200055.1|200212.3|200062.3|200190|200040|515
1625805900000|2021-07-09 04:45:00|200204.8|200054.8|200217.8|200067.8|200239.2|200089.2|200203.8|200053.8|539
1625806200000|2021-07-09 04:50:00|200218|200068|200111|199961|200221.3|200071.3|200102.3|199952.3|648
1625806500000|2021-07-09 04:55:00|200112.8|199962.8|200121.4|199971.4|200133|199983|200100.9|199950.9|700
1625806800000|2021-07-09 05:00:00|200118.1|199968.1|200067.4|199917.4|200121.7|199971.7|200052.5|199902.5|729
1625807100000|2021-07-09 05:05:00|200065.8|199915.8|200040.2|199890.2|200071.2|199921.2|200024.4|199874.4|720
1625807400000|2021-07-09 05:10:00|200039.9|199889.9|200027|199877|200045|199895|199984|199834|769
1625807700000|2021-07-09 05:15:00|200029.4|199879.4|199993|199843|200037|199887|199982.5|199832.5|663
1625808000000|2021-07-09 05:20:00|199992.9|199842.9|199924.3|199774.3|200012|199862|199912.1|199762.1|695
1625808300000|2021-07-09 05:25:00|199924.6|199774.6|199928.4|199778.4|199938.7|199788.7|199910.2|199760.2|539
1625808600000|2021-07-09 05:30:00|199928.6|199778.6|199872.9|199722.9|199931.7|199781.7|199866.1|199716.1|707
1625808900000|2021-07-09 05:35:00|199873|199723|199923.5|199773.5|199925.6|199775.6|199861.5|199711.5|657
1625809200000|2021-07-09 05:40:00|199923.1|199773.1|199904.3|199754.3|199967.9|199817.9|199896.5|199746.5|587
1625809500000|2021-07-09 05:45:00|199904.8|199754.8|199920.4|199770.4|199972.2|199822.2|199901.7|199751.7|526
1625809800000|2021-07-09 05:50:00|199922|199772|199920.9|199770.9|199949.5|199799.5|199908.2|199758.2|663
1625810100000|2021-07-09 05:55:00|199922.9|199772.9|199924.4|199774.4|199937.4|199787.4|199900.6|199750.6|621
1625810400000|2021-07-09 06:00:00|199925|199775|200009.9|199859.9|200050.7|199900.7|199915.9|199765.9|903
1625810700000|2021-07-09 06:05:00|200011.8|199861.8|199948.6|199798.6|200011.8|199861.8|199925.9|199775.9|857
1625811000000|2021-07-09 06:10:00|199950.4|199800.4|199882.1|199732.1|199950.4|199800.4|199815.1|199665.1|904
1625811300000|2021-07-09 06:15:00|199883.6|199733.6|199915.5|199765.5|199923.5|199783.1|199822.2|199689.2|840
1625811600000|2021-07-09 06:20:00|199913.3|199763.3|199954.6|199804.6|199998.2|199869|199865.6|199743|846
1625811900000|2021-07-09 06:25:00|199954.2|199804.2|200041|199891|200082.9|199947.4|199953.2|199803.2|989
1625812200000|2021-07-09 06:30:00|200027.3|199877.3|200095|199945|200127.2|199977.2|200006.1|199856.1|984
1625812500000|2021-07-09 06:35:00|200093|199943|200012.8|199862.8|200095.1|199945.1|200000.6|199850.6|854
1625812800000|2021-07-09 06:40:00|200013.1|199863.1|200001.3|199851.3|200050.5|199900.5|199975.6|199825.6|907
1625813100000|2021-07-09 06:45:00|200003.7|199853.7|199999.6|199849.6|200014.3|199864.3|199977.4|199827.4|907
1625813400000|2021-07-09 06:50:00|200002.3|199852.3|199978.6|199828.6|200007.1|199857.1|199926.9|199776.9|865
1625813700000|2021-07-09 06:55:00|199981|199831|200123.6|199973.6|200123.6|199973.6|199981|199831|935
1625814000000|2021-07-09 07:00:00|200126.3|199976.3|199914.5|199764.5|200142.2|199992.2|199896.1|199764.5|1013
1625814300000|2021-07-09 07:05:00|199926.1|199776.1|199595.5|199445.5|199939.9|199789.9|199594.6|199444.6|899
1625814600000|2021-07-09 07:10:00|199604.4|199454.4|199549.8|199399.8|199622.8|199472.8|199542.7|199392.7|851
1625814900000|2021-07-09 07:15:00|199552.2|199402.2|199480.2|199330.2|199555.3|199405.3|199452.4|199302.4|852
1625815200000|2021-07-09 07:20:00|199481.8|199331.8|199520.3|199370.3|199522.4|199372.4|199426.2|199276.2|785
1625815500000|2021-07-09 07:25:00|199518.6|199368.6|199566|199416|199611.8|199461.8|199502.9|199352.9|897
1625815800000|2021-07-09 07:30:00|199567.3|199417.3|199605.4|199455.4|199672.6|199522.6|199567.3|199417.3|875
1625816100000|2021-07-09 07:35:00|199604.9|199454.9|199498.6|199348.6|199612|199462|199494|199344|923
1625816400000|2021-07-09 07:40:00|199497.7|199347.7|199469.6|199319.6|199501.6|199351.6|199439.3|199289.3|887
1625816700000|2021-07-09 07:45:00|199469|199319|199358|199208|199517.6|199367.6|199331.9|199181.9|933
1625817000000|2021-07-09 07:50:00|199357.8|199207.8|199380.1|199230.1|199410.2|199260.2|199315.2|199165.2|941
1625817300000|2021-07-09 07:55:00|199379.2|199229.2|199407.9|199257.9|199433.1|199283.1|199354|199204|901
1625817600000|2021-07-09 08:00:00|199400.5|199250.5|199368.9|199218.9|199426|199276|199344.2|199194.2|985
1625817900000|2021-07-09 08:05:00|199367.8|199217.8|199326.3|199176.3|199371.2|199221.2|199313.9|199163.9|996
1625818200000|2021-07-09 08:10:00|199327.3|199177.3|199321.5|199171.5|199356.3|199206.3|199310.7|199160.7|955
1625818500000|2021-07-09 08:15:00|199322.7|199172.7|199371.4|199221.4|199404|199254|199308.5|199158.5|926
1625818800000|2021-07-09 08:20:00|199371.8|199221.8|199329.7|199179.7|199384.2|199234.2|199291|199141|828
1625819100000|2021-07-09 08:25:00|199329.9|199179.9|199484|199334|199492.4|199342.4|199324.3|199174.3|882
1625819400000|2021-07-09 08:30:00|199485.8|199335.8|199333.6|199183.6|199497.4|199347.4|199317.8|199167.8|863
1625819700000|2021-07-09 08:35:00|199330.2|199180.2|199308.8|199158.8|199407.4|199257.4|199305.4|199155.4|851
1625820000000|2021-07-09 08:40:00|199309.1|199159.1|199320.6|199170.6|199341.7|199191.7|199298.4|199148.4|816
1625820300000|2021-07-09 08:45:00|199321.9|199171.9|199292.2|199142.2|199335.1|199185.1|199286.5|199136.5|821
1625820600000|2021-07-09 08:50:00|199290.7|199140.7|199295.7|199145.7|199311.8|199161.8|199275.6|199125.6|828
1625820900000|2021-07-09 08:55:00|199296.8|199146.8|199381.9|199231.9|199388.6|199238.6|199287.6|199137.6|845
1625821200000|2021-07-09 09:00:00|199383.5|199233.5|199334|199184|199419.1|199269.1|199322.5|199172.5|1015
1625821500000|2021-07-09 09:05:00|199350.9|199200.9|199352.1|199202.1|199395.1|199245.1|199329.1|199179.1|926
1625821800000|2021-07-09 09:10:00|199353.5|199203.5|199324.2|199174.2|199383.2|199233.2|199311.9|199161.9|1045
1625822100000|2021-07-09 09:15:00|199324.7|199174.7|199307.3|199157.3|199376|199226|199258.6|199142.4|938
1625822400000|2021-07-09 09:20:00|199305.7|199155.7|199322.2|199172.2|199326.7|199213.2|199247.3|199136.5|860
1625822700000|2021-07-09 09:25:00|199320.5|199170.5|199303.7|199153.7|199353.5|199220.2|199267|199139|936
1625823000000|2021-07-09 09:30:00|199303.3|199153.3|199315.3|199165.3|199322.9|199172.9|199285.6|199135.6|913
1625823300000|2021-07-09 09:35:00|199315.6|199165.6|199316.6|199166.6|199321.7|199171.7|199285.2|199135.2|770
1625823600000|2021-07-09 09:40:00|199317|199167|199297.2|199147.2|199323.4|199173.4|199295.6|199145.6|737
1625823900000|2021-07-09 09:45:00|199306.5|199156.5|199322.5|199172.5|199353.6|199245.7|199250.4|199146|872
1625824200000|2021-07-09 09:50:00|199322.1|199172.1|199325.1|199175.1|199372.2|199222.2|199310.8|199160.8|908
1625824500000|2021-07-09 09:55:00|199325.9|199175.9|199320.5|199170.5|199331.3|199181.3|199298.4|199148.4|952
1625824800000|2021-07-09 10:00:00|199320.9|199170.9|199293.1|199143.1|199335.7|199230.3|199259.6|199138.1|935
1625825100000|2021-07-09 10:05:00|199294.1|199144.1|199317.3|199167.3|199330|199214.5|199258.1|199138.4|881
1625825400000|2021-07-09 10:10:00|199317.2|199167.2|199196.7|199046.7|199331.1|199207.2|199160|199041.9|862
1625825700000|2021-07-09 10:15:00|199197.2|199047.2|199162.7|199012.7|199243.2|199093.2|199132.2|199012.7|796
1625826000000|2021-07-09 10:20:00|199165.3|199015.3|199213.3|199063.3|199244.5|199094.5|199114.1|198997.9|883
1625826300000|2021-07-09 10:25:00|199212.4|199062.4|199293.7|199143.7|199293.7|199143.7|199207.9|199057.9|844
1625826600000|2021-07-09 10:30:00|199296.2|199146.2|199235.1|199085.1|199332.5|199182.5|199159.5|199046.2|826
1625826900000|2021-07-09 10:35:00|199232|199082|199212.4|199062.4|199249.2|199112.6|199162.6|199046.1|839
1625827200000|2021-07-09 10:40:00|199211.7|199061.7|199209.8|199059.8|199220.7|199113.2|199141.5|199041.1|681
1625827500000|2021-07-09 10:45:00|199207|199057|199190.6|199040.6|199230.5|199112.4|199112.2|199003.4|650
1625827800000|2021-07-09 10:50:00|199190.2|199040.2|199197.9|199047.9|199213.2|199091.3|199140.4|199032.9|767
1625828100000|2021-07-09 10:55:00|199198.3|199048.3|199355.7|199205.7|199362.1|199212.1|199193.1|199043.1|724
1625828400000|2021-07-09 11:00:00|199354.3|199204.3|199365.3|199215.3|199413.7|199308.4|199290.9|199173|789
1625828700000|2021-07-09 11:05:00|199363.6|199213.6|199394.3|199244.3|199407|199307.4|199277.8|199170.1|812
1625829000000|2021-07-09 11:10:00|199394.4|199244.4|199398.3|199248.3|199413.2|199306.5|199265|199157.4|794
1625829300000|2021-07-09 11:15:00|199396.9|199246.9|199377.1|199227.1|199415|199289.3|199274.4|199170.8|754
1625829600000|2021-07-09 11:20:00|199376.6|199226.6|199434.7|199284.7|199488.1|199384|199376.6|199226.6|718
1625829900000|2021-07-09 11:25:00|199434.8|199284.8|199539.3|199389.3|199570.9|199465.5|199383.8|199281.9|734
1625830200000|2021-07-09 11:30:00|199537.9|199387.9|199421.1|199271.1|199541.8|199391.8|199354.7|199228|832
1625830500000|2021-07-09 11:35:00|199420.3|199270.3|199346.1|199196.1|199491.8|199341.8|199326.4|199194.6|814
1625830800000|2021-07-09 11:40:00|199334.6|199184.6|199381.6|199231.6|199400.6|199297.9|199290.5|199176.4|800
1625831100000|2021-07-09 11:45:00|199381|199231|199359.8|199209.8|199408.1|199282.6|199298.3|199181.1|861
1625831400000|2021-07-09 11:50:00|199358.9|199208.9|199330.8|199180.8|199377.6|199270.7|199248.3|199141.3|842
1625831700000|2021-07-09 11:55:00|199328.8|199178.8|199322|199172|199353.2|199236.5|199268.1|199150.1|823
1625832000000|2021-07-09 12:00:00|199324|199174|199156.5|199006.5|199328.1|199228.4|199078.7|198975|787
1625832300000|2021-07-09 12:05:00|199155.7|199005.7|199083|198933|199192|199058.6|199037.3|198932.4|718
1625832600000|2021-07-09 12:10:00|199083.1|198933.1|198858|198808|199085.2|198971.3|198852.3|198751.2|873
1625832900000|2021-07-09 12:15:00|198857|198807|198908.4|198858.4|198997.9|198893.6|198855.3|198761.6|739
1625833200000|2021-07-09 12:20:00|198908.3|198858.3|198845.4|198695.4|198960.8|198859.9|198795|198691.5|850
1625833500000|2021-07-09 12:25:00|198845.7|198695.7|198844.9|198694.9|198861.5|198766|198767.5|198672.4|638
1625833800000|2021-07-09 12:30:00|198845.7|198695.7|198813.9|198763.9|198869.4|198765.8|198795.2|198675.7|768
1625834100000|2021-07-09 12:35:00|198812.5|198762.5|198979.9|198829.9|199019.9|198922.6|198810.6|198706|821
1625834400000|2021-07-09 12:40:00|198979.8|198829.8|199135.3|199085.3|199192.9|199092.4|198929.3|198828.8|882
1625834700000|2021-07-09 12:45:00|199136|199086|199200.7|199050.7|199246.9|199142.1|199074.8|198960|959
1625835000000|2021-07-09 12:50:00|199200.4|199050.4|199065.2|198915.2|199211.7|199108.5|199009.1|198908.5|804
1625835300000|2021-07-09 12:55:00|199066.7|198916.7|199001.2|198851.2|199121.9|198985.8|198943.7|198835.6|787
1625835600000|2021-07-09 13:00:00|199002.3|198852.3|199040.7|198890.7|199246.6|199096.7|198992.9|198852.3|843
1625835900000|2021-07-09 13:05:00|199040.9|198890.9|199069.6|198919.6|199078.3|198987.2|198974.5|198865.9|836
1625836200000|2021-07-09 13:10:00|199072.1|198922.1|199133.4|199083.4|199180.1|199097|199011.1|198909.2|784
1625836500000|2021-07-09 13:15:00|199131.6|199081.6|199221.5|199071.5|199275.8|199170|199055.5|198951.1|838
1625836800000|2021-07-09 13:20:00|199221.7|199071.7|199057.5|198907.5|199224.3|199116.7|199005|198901.6|780
1625837100000|2021-07-09 13:25:00|199057.4|198907.4|198937.4|198787.4|199057.9|198912.4|198852.1|198750.2|654
1625837400000|2021-07-09 13:30:00|198936.5|198786.5|198963.1|198813.1|198973.9|198880.3|198790.5|198680.2|709
1625837700000|2021-07-09 13:35:00|198963.6|198813.6|198840.5|198690.5|198975.6|198852.9|198782.8|198678|692
1625838000000|2021-07-09 13:40:00|198842.2|198692.2|198879.2|198729.2|198927.4|198815.7|198784.4|198681.5|746
1625838300000|2021-07-09 13:45:00|198884.6|198734.6|199071.4|198921.4|199119.4|198969.4|198820|198720|754
1625838600000|2021-07-09 13:50:00|199070.6|198920.6|199152.4|199002.4|199167.5|199061.2|199006.3|198885.1|921
1625838900000|2021-07-09 13:55:00|199152|199002|199133.5|198983.5|199219.3|199109.2|199063.4|198962.2|862
1625839200000|2021-07-09 14:00:00|199135.5|198985.5|199083.7|198933.7|199214.4|199116.3|199070.8|198920.8|1001
1625839500000|2021-07-09 14:05:00|199083.2|198933.2|198987.3|198837.3|199086.1|198977.4|198917.2|198810.5|836
1625839800000|2021-07-09 14:10:00|198988|198838|198967.2|198817.2|199041.7|198927.1|198923.4|198809.9|848
1625840100000|2021-07-09 14:15:00|198965.8|198815.8|198836.4|198686.4|198986.9|198883.9|198776|198674.6|851
1625840400000|2021-07-09 14:20:00|198838|198688|198947.4|198897.4|199013.2|198913.5|198819.7|198669.7|910
1625840700000|2021-07-09 14:25:00|198944.7|198894.7|198911.5|198861.5|199007.6|198925.1|198862.6|198764.2|710
1625841000000|2021-07-09 14:30:00|198910.3|198860.3|198930.1|198880.1|198984|198885.2|198857.5|198761.8|838
1625841300000|2021-07-09 14:35:00|198929|198879|198956.3|198906.3|198984.7|198906.3|198910.5|198812.4|633
1625841600000|2021-07-09 14:40:00|198957.7|198907.7|198959.4|198809.4|199042.2|198942.4|198921.8|198808.5|776
1625841900000|2021-07-09 14:45:00|198960|198810|198889.1|198739.1|198960|198854.7|198835.8|198730.5|785
1625842200000|2021-07-09 14:50:00|198888.7|198738.7|198887.1|198737.1|198931.5|198817.3|198811|198708.6|825
1625842500000|2021-07-09 14:55:00|198886.7|198736.7|198889.1|198739.1|198992.7|198886.8|198765.9|198667.1|1027
1625842800000|2021-07-09 15:00:00|198893.8|198743.8|198834.2|198684.2|198897.8|198790.7|198769.3|198668.2|922
1625843100000|2021-07-09 15:05:00|198834.5|198684.5|198884.9|198734.9|198960.2|198860.4|198754.3|198643|770
1625843400000|2021-07-09 15:10:00|198882.9|198732.9|198812.6|198762.6|198935.6|198835.5|198805.1|198721.1|732
1625843700000|2021-07-09 15:15:00|198810.7|198760.7|198888.7|198738.7|198926.5|198825.8|198795|198701.5|745
1625844000000|2021-07-09 15:20:00|198886.2|198736.2|198863.7|198713.7|198952.3|198857.3|198804.6|198707.4|642
1625844300000|2021-07-09 15:25:00|198863.8|198713.8|198859.2|198809.2|198935.8|198836.2|198817.3|198713.6|705
1625844600000|2021-07-09 15:30:00|198856.5|198806.5|198834.8|198784.8|198927.6|198826.3|198820.9|198719.1|694
1625844900000|2021-07-09 15:35:00|198834.3|198784.3|198828.5|198778.5|198891.9|198790.2|198819.8|198721.2|597
1625845200000|2021-07-09 15:40:00|198828.6|198778.6|198838.7|198688.7|198855.2|198780.5|198766.9|198678.4|458
1625845500000|2021-07-09 15:45:00|198837.5|198687.5|199014.3|198864.3|199014.9|198912.6|198818.1|198680.4|644
1625845800000|2021-07-09 15:50:00|199013.3|198863.3|198940.1|198790.1|199015.6|198908.7|198871|198772|634
1625846100000|2021-07-09 15:55:00|198938.6|198788.6|198840.4|198790.4|198941.5|198839.2|198837.8|198737.3|753
1625846400000|2021-07-09 16:00:00|198840.5|198790.5|198854.8|198704.8|198895.5|198793.4|198798.7|198685.4|601
1625846700000|2021-07-09 16:05:00|198854.9|198704.9|198835.5|198685.5|198858|198755.2|198751.6|198650.8|800
1625847000000|2021-07-09 16:10:00|198833.3|198683.3|198930.1|198780.1|198934.9|198831.6|198784.1|198682.1|649
1625847300000|2021-07-09 16:15:00|198932.7|198782.7|198850|198800|198936.4|198833.3|198830.1|198736.8|551
1625847600000|2021-07-09 16:20:00|198849|198799|198829|198779|198928.2|198829.5|198822.2|198735.9|612
1625847900000|2021-07-09 16:25:00|198829.3|198779.3|198840.3|198790.3|198913.2|198802.6|198823.9|198729.6|463
1625848200000|2021-07-09 16:30:00|198840.9|198790.9|198752.9|198702.9|198907.1|198810.4|198750.9|198669.4|666
1625848500000|2021-07-09 16:35:00|198754.2|198704.2|198735.1|198685.1|198805.7|198704.2|198716.5|198617.3|659
1625848800000|2021-07-09 16:40:00|198735.7|198685.7|198729.7|198679.7|198788.7|198701.5|198727.6|198626.5|522
1625849100000|2021-07-09 16:45:00|198728.8|198678.8|198699.5|198549.5|198785.9|198701.9|198645.1|198546.9|713
1625849400000|2021-07-09 16:50:00|198698.5|198548.5|198686.6|198636.6|198761.8|198668.4|198653.7|198545.3|614
1625849700000|2021-07-09 16:55:00|198686.5|198636.5|198812.2|198662.2|198821.4|198719.6|198682.2|198579.5|706
1625850000000|2021-07-09 17:00:00|198762.4|198712.4|198755.5|198605.5|198821.8|198719.4|198694.6|198595.3|664
1625850300000|2021-07-09 17:05:00|198755.6|198605.6|198653|198603|198781.8|198690.9|198651.2|198547.3|685
1625850600000|2021-07-09 17:10:00|198651|198601|198639.2|198489.2|198693.1|198602.6|198584|198483.9|819
1625850900000|2021-07-09 17:15:00|198638.6|198488.6|198666.3|198516.3|198674|198562.9|198592.8|198487.7|660
1625851200000|2021-07-09 17:20:00|198665.4|198515.4|198786.1|198636.1|198790.8|198668.3|198612.9|198513|805
1625851500000|2021-07-09 17:25:00|198787.5|198637.5|198818.2|198668.2|198847.3|198733.3|198773.5|198634.8|582
1625851800000|2021-07-09 17:30:00|198817.4|198667.4|198789.5|198639.5|198818.7|198713.4|198731.6|198632.2|651
1625852100000|2021-07-09 17:35:00|198791.4|198641.4|198706|198556|198793.1|198689.6|198642.4|198543.3|637
1625852400000|2021-07-09 17:40:00|198705|198555|198649|198599|198715|198609.3|198641.1|198540|716
1625852700000|2021-07-09 17:45:00|198648.9|198598.9|198764.6|198614.6|198781.6|198665.1|198638.9|198541.5|667
1625853000000|2021-07-09 17:50:00|198763.2|198613.2|198740.9|198690.9|198794.4|198690.9|198725.2|198612.4|596
1625853300000|2021-07-09 17:55:00|198741.4|198691.4|198776.2|198626.2|198794.1|198692.4|198723.9|198624|576
1625853600000|2021-07-09 18:00:00|198776.8|198626.8|198730.4|198680.4|198787.9|198687.9|198677.7|198577.8|636
1625853900000|2021-07-09 18:05:00|198730.3|198680.3|198734.1|198684.1|198788.7|198688.6|198698.1|198615.1|508
1625854200000|2021-07-09 18:10:00|198733.9|198683.9|198774|198624|198795.8|198699.2|198707|198608.4|723
1625854500000|2021-07-09 18:15:00|198771.3|198621.3|198755.6|198605.6|198792.2|198699.3|198683.3|198600.5|548
1625854800000|2021-07-09 18:20:00|198755.9|198605.9|198784.3|198634.3|198786.2|198691.4|198722.2|198605.4|556
1625855100000|2021-07-09 18:25:00|198784.1|198634.1|198729.3|198679.3|198789|198690.7|198719.4|198622.2|584
1625855400000|2021-07-09 18:30:00|198779.8|198629.8|198725.2|198675.2|198795.3|198688.3|198723.7|198623|816
1625855700000|2021-07-09 18:35:00|198724.3|198674.3|198649.6|198599.6|198771|198674.9|198647|198547.3|688
1625856000000|2021-07-09 18:40:00|198649.2|198599.2|198580.9|198530.9|198702.4|198604.1|198578.9|198500.8|592
1625856300000|2021-07-09 18:45:00|198584.2|198534.2|198577.5|198527.5|198649.4|198569.5|198566.2|198467.4|540
1625856600000|2021-07-09 18:50:00|198576.9|198526.9|198571.7|198521.7|198630.1|198533.2|198565.3|198466.4|532
1625856900000|2021-07-09 18:55:00|198572.7|198522.7|198592.5|198442.5|198624.3|198525.9|198536.2|198436.7|555
1625857200000|2021-07-09 19:00:00|198593.4|198443.4|198617|198467|198636.5|198538.2|198524.1|198420.8|716
1625857500000|2021-07-09 19:05:00|198616.8|198466.8|198607.6|198457.6|198627.7|198524|198555.8|198452.2|693
1625857800000|2021-07-09 19:10:00|198608.2|198458.2|198616.5|198466.5|198630.3|198519.7|198538.3|198439.9|539
1625858100000|2021-07-09 19:15:00|198613.8|198463.8|198597.5|198447.5|198618|198514.9|198552.2|198439.7|697
1625858400000|2021-07-09 19:20:00|198592.9|198442.9|198597.2|198447.2|198606.6|198456.6|198589.7|198439.7|677
1625858700000|2021-07-09 19:25:00|198599.7|198449.7|198610.1|198460.1|198624.4|198474.4|198587.7|198437.7|512
1625859000000|2021-07-09 19:30:00|198610|198460|198614.1|198464.1|198620.8|198470.8|198591.8|198441.8|656
1625859300000|2021-07-09 19:35:00|198620.5|198470.5|198598.6|198448.6|198620.5|198470.5|198591.1|198441.1|634
1625859600000|2021-07-09 19:40:00|198598.9|198448.9|198591.3|198441.3|198601.2|198451.2|198588.5|198438.5|574
1625859900000|2021-07-09 19:45:00|198591.2|198441.2|198583.4|198433.4|198595|198445|198553.2|198403.2|673
1625860200000|2021-07-09 19:50:00|198583.6|198433.6|198595.5|198445.5|198607|198457|198577.4|198427.4|611
1625860500000|2021-07-09 19:55:00|198595.2|198445.2|198644.7|198494.7|198716.2|198566.2|198578.5|198444.4|758
1625860800000|2021-07-09 20:00:00|198642.8|198492.8|198576.5|198426.5|198663|198513|198558.6|198408.6|720
1625861100000|2021-07-09 20:05:00|198584.2|198434.2|198573.8|198423.8|198592|198442|198558.3|198408.3|393
1625861400000|2021-07-09 20:10:00|198574.8|198424.8|198597.7|198447.7|198625.6|198475.6|198572.4|198422.4|498
1625861700000|2021-07-09 20:15:00|198596.2|198446.2|198620.2|198470.2|198627.6|198477.6|198581|198431|396
1625862000000|2021-07-09 20:20:00|198619.7|198469.7|198637|198487|198657|198507|198588.5|198438.5|471
1625862300000|2021-07-09 20:25:00|198637.2|198487.2|198621.1|198471.1|198651.3|198501.3|198610.7|198460.7|390
1625862600000|2021-07-09 20:30:00|198618.9|198468.9|198614.5|198464.5|198642.5|198492.5|198599.5|198449.5|483
1625862900000|2021-07-09 20:35:00|198614.4|198464.4|198655.5|198505.5|198664|198514|198594.9|198444.9|457
1625863200000|2021-07-09 20:40:00|198656|198506|198610.3|198460.3|198656.2|198506.2|198595.9|198445.9|519
1625863500000|2021-07-09 20:45:00|198604.6|198454.6|198581|198431|198640.1|198490.1|198562|198412|439
1625863800000|2021-07-09 20:50:00|198603.2|198453.2|198600.3|198450.3|198626.8|198476.8|198573.2|198423.2|453
1625864100000|2021-07-09 20:55:00|198593.9|198443.9|198741.1|198445.7|198893|198596|198582|198385.1|403
1626033600000|2021-07-11 20:00:00|198768.5|198426.5|198768.5|198426.5|198769.8|198579.8|198751.5|198409.5|7
1626033900000|2021-07-11 20:05:00|198777.5|198435.5|198769|198427|198794|198452|198723.5|198381.5|15
1626034200000|2021-07-11 20:10:00|198768.5|198426.5|198769.8|198579.8|198769.8|198579.8|198751.5|198409.5|8
1626034500000|2021-07-11 20:15:00|198751.5|198409.5|198768.5|198426.5|198813.5|198471.5|198751.5|198409.5|11
1626034800000|2021-07-11 20:20:00|198769|198427|198768.5|198426.5|198769|198427|198751.5|198409.5|9
1626035100000|2021-07-11 20:25:00|198769.8|198579.8|198768.5|198426.5|198769.8|198579.8|198751.5|198409.5|8
1626035400000|2021-07-11 20:30:00|198769|198427|198771.8|198581.8|198811|198583.9|198768.5|198426.5|16
1626035700000|2021-07-11 20:35:00|198727.5|198385.5|198769.8|198579.8|198773|198579.8|198727.5|198385.5|7
1626036000000|2021-07-11 20:40:00|198769|198427|198769|198427|198769|198427|198755.5|198413.5|9
1626036300000|2021-07-11 20:45:00|198755.5|198413.5|198769|198427|198808.4|198579.8|198755.5|198413.5|13
1626036600000|2021-07-11 20:50:00|198755.5|198413.5|198775|198444|198823.3|198579.8|198737|198413.5|19
1626036900000|2021-07-11 20:55:00|198769|198427|198769.2|198447.7|198952.4|198610.4|198707.5|198418.8|33
1626037200000|2021-07-11 21:00:00|198777.2|198435.2|198769.8|198579.8|198842|198579.8|198691.7|198410.2|31
1626037500000|2021-07-11 21:05:00|198685|198495|198844.1|198502.1|198854.8|198579.8|198685|198433|77
1626037800000|2021-07-11 21:10:00|198840.3|198498.3|198849.2|198507.2|198857.3|198581.5|198695.6|198452.6|79
1626038100000|2021-07-11 21:15:00|198852.3|198510.3|198826.3|198497.2|198852.3|198581.2|198703.9|198436.3|111
1626038400000|2021-07-11 21:20:00|198818.9|198476.9|198816.7|198474.7|198837.5|198579.4|198709.3|198458.2|48
1626038700000|2021-07-11 21:25:00|198763.5|198573.5|198817.6|198498|198830.4|198579.8|198763.5|198465.7|48
1626039000000|2021-07-11 21:30:00|198797.1|198481.2|198711|198521|198797.1|198538.5|198689.3|198428.2|138
1626039300000|2021-07-11 21:35:00|198696.8|198506.8|198697.4|198507.4|198729|198539|198688.9|198498.9|62
1626039600000|2021-07-11 21:40:00|198709.8|198519.8|198697.4|198507.4|198806.8|198579.8|198684.4|198415|75
1626039900000|2021-07-11 21:45:00|198692.5|198502.5|198688.1|198498.1|198806.8|198579.8|198678.9|198407.6|97
1626040200000|2021-07-11 21:50:00|198689.4|198499.4|198692.5|198502.5|198749.2|198559.2|198678.9|198488.9|80
1626040500000|2021-07-11 21:55:00|198692.2|198502.2|198694.9|198504.9|198771|198539.6|198689.1|198432|119
1626040800000|2021-07-11 22:00:00|198694.4|198504.4|198737|198587|198898.3|198631.5|198681.9|198427.1|444
1626041100000|2021-07-11 22:05:00|198760.7|198610.7|198747.1|198597.1|198847.9|198614.7|198691.4|198502.3|350
1626041400000|2021-07-11 22:10:00|198745.4|198595.4|198738.8|198588.8|198820.5|198630.9|198708.6|198491.7|374
1626041700000|2021-07-11 22:15:00|198736.2|198586.2|198673.2|198523.2|198786.1|198598.7|198663.4|198450|394
1626042000000|2021-07-11 22:20:00|198678.5|198528.5|198746.6|198596.6|198791.4|198641.4|198662.2|198512.2|376
1626042300000|2021-07-11 22:25:00|198742.7|198592.7|198770.8|198620.8|198780.2|198630.2|198722.3|198572.3|312
1626042600000|2021-07-11 22:30:00|198771.5|198621.5|198898.7|198748.7|198953.6|198803.6|198744.1|198594.1|507
1626042900000|2021-07-11 22:35:00|198898.6|198748.6|198879.4|198729.4|198914.7|198764.7|198874|198724|302
1626043200000|2021-07-11 22:40:00|198877.3|198727.3|198866.7|198716.7|198909.4|198759.4|198857.5|198707.5|295
1626043500000|2021-07-11 22:45:00|198869.4|198719.4|198799.5|198649.5|198869.5|198719.5|198777.4|198627.4|304
1626043800000|2021-07-11 22:50:00|198798.2|198648.2|198794.7|198644.7|198867|198689.1|198778.3|198571.7|305
1626044100000|2021-07-11 22:55:00|198799.2|198649.2|198827.7|198677.7|198850.8|198700.8|198780.9|198630.9|252
1626044400000|2021-07-11 23:00:00|198827.9|198677.9|198827.2|198677.2|198841.6|198691.6|198816.3|198666.3|331
1626044700000|2021-07-11 23:05:00|198830.3|198680.3|198805.4|198655.4|198848.1|198698.1|198802|198652|352
1626045000000|2021-07-11 23:10:00|198805.6|198655.6|198819|198669|198881.1|198731.1|198801.5|198651.5|397
1626045300000|2021-07-11 23:15:00|198817.9|198667.9|198853.5|198703.5|198897.8|198747.8|198817|198667|377
1626045600000|2021-07-11 23:20:00|198853.1|198703.1|198876.3|198726.3|198902.7|198752.7|198842.6|198692.6|294
1626045900000|2021-07-11 23:25:00|198870.9|198720.9|198859.5|198709.5|198901.3|198751.3|198844.5|198694.5|272
1626046200000|2021-07-11 23:30:00|198859|198709|198874|198724|198893.6|198743.6|198856.6|198706.6|314
1626046500000|2021-07-11 23:35:00|198874.5|198724.5|198821.4|198671.4|198898.9|198748.9|198820|198670|259
1626046800000|2021-07-11 23:40:00|198822.5|198672.5|198881.5|198731.5|198887.9|198737.9|198787.2|198637.2|429
1626047100000|2021-07-11 23:45:00|198881.6|198731.6|198864.6|198714.6|198901.5|198751.5|198859.6|198709.6|346
1626047400000|2021-07-11 23:50:00|198868.6|198718.6|198880.4|198730.4|198897.7|198747.7|198868.6|198718.6|345
1626047700000|2021-07-11 23:55:00|198882.5|198732.5|198837.4|198687.4|198889.7|198739.7|198824.6|198674.6|353
1626048000000|2021-07-12 00:00:00|198836.8|198686.8|198917.9|198767.9|198935.6|198785.6|198835.1|198685.1|645
1626048300000|2021-07-12 00:05:00|198911.3|198761.3|198925.9|198775.9|198953.2|198803.2|198899.2|198749.2|530
1626048600000|2021-07-12 00:10:00|198919.1|198769.1|198872.1|198722.1|198927.6|198777.6|198858.7|198708.7|492
1626048900000|2021-07-12 00:15:00|198867.2|198717.2|198885.1|198735.1|198899.1|198749.1|198866.4|198716.4|426
1626049200000|2021-07-12 00:20:00|198884.2|198734.2|198926.8|198776.8|198935.7|198785.7|198858.7|198708.7|459
1626049500000|2021-07-12 00:25:00|198925.5|198775.5|198918.9|198768.9|198931.8|198781.8|198904.5|198754.5|454
1626049800000|2021-07-12 00:30:00|198918.6|198768.6|198927.3|198777.3|198940.2|198790.2|198909.5|198759.5|407
1626050100000|2021-07-12 00:35:00|198927.1|198777.1|198939.2|198789.2|198942.5|198792.5|198914.3|198764.3|414
1626050400000|2021-07-12 00:40:00|198941.2|198791.2|198980.7|198830.7|198998.4|198848.4|198932.2|198782.2|483
1626050700000|2021-07-12 00:45:00|198979.2|198829.2|198942.6|198792.6|198979.2|198829.2|198930.9|198780.9|481
1626051000000|2021-07-12 00:50:00|198944.1|198794.1|198957.6|198807.6|198961.4|198811.4|198923.5|198773.5|448
1626051300000|2021-07-12 00:55:00|198959.1|198809.1|198915.7|198765.7|198960|198810|198909.5|198759.5|437
1626051600000|2021-07-12 01:00:00|198915.3|198765.3|198869.4|198719.4|198930|198780|198842.1|198692.1|589
1626051900000|2021-07-12 01:05:00|198869.1|198719.1|198844.3|198694.3|198887.8|198737.8|198831.1|198681.1|607
1626052200000|2021-07-12 01:10:00|198842.2|198692.2|198848.5|198698.5|198865.8|198715.8|198818.1|198668.1|575
1626052500000|2021-07-12 01:15:00|198840.6|198690.6|198848.8|198698.8|198895.2|198745.2|198833.4|198683.4|565
1626052800000|2021-07-12 01:20:00|198849.6|198699.6|198821.5|198671.5|198856.2|198706.2|198815.4|198665.4|535
1626053100000|2021-07-12 01:25:00|198821.3|198671.3|198870.4|198720.4|198887.7|198737.7|198821.3|198671.3|500
1626053400000|2021-07-12 01:30:00|198871.6|198721.6|198908.4|198758.4|198914.7|198764.7|198844.6|198694.6|601
1626053700000|2021-07-12 01:35:00|198908.5|198758.5|198946.7|198796.7|198971.7|198821.7|198845.8|198750.8|540
1626054000000|2021-07-12 01:40:00|198946.6|198796.6|198997.1|198847.1|199006|198856|198929.2|198779.2|564
1626054300000|2021-07-12 01:45:00|198997|198847|198995.5|198845.5|199031.9|198881.9|198986|198836|595
1626054600000|2021-07-12 01:50:00|198995.9|198845.9|199037.3|198887.3|199051.5|198901.5|198991.2|198841.2|529
1626054900000|2021-07-12 01:55:00|199033.3|198883.3|199049.8|198899.8|199062.4|198912.4|199009.6|198859.6|435
1626055200000|2021-07-12 02:00:00|199050.1|198900.1|199052.4|198902.4|199058.8|198908.8|199031.6|198881.6|421
1626055500000|2021-07-12 02:05:00|199061.3|198911.3|199160.2|199010.2|199172.3|199022.3|199058.4|198908.4|532
1626055800000|2021-07-12 02:10:00|199155.8|199005.8|199151.4|199001.4|199163.1|199013.1|199146.6|198996.6|455
1626056100000|2021-07-12 02:15:00|199151.7|199001.7|199157.7|199007.7|199165.9|199015.9|199109.4|198959.4|430
1626056400000|2021-07-12 02:20:00|199158.8|199008.8|199170.3|199020.3|199183.1|199033.1|199137.7|198987.7|471
1626056700000|2021-07-12 02:25:00|199172.3|199022.3|199158.9|199008.9|199204.7|199054.7|199141.6|198991.6|448
1626057000000|2021-07-12 02:30:00|199159|199009|199181|199031|199182.9|199032.9|199132.9|198982.9|501
1626057300000|2021-07-12 02:35:00|199180.3|199030.3|199212.2|199062.2|199214.8|199064.8|199168.3|199018.3|372
1626057600000|2021-07-12 02:40:00|199212.3|199062.3|199188.1|199038.1|199216.7|199066.7|199177.3|199027.3|347
1626057900000|2021-07-12 02:45:00|199184.8|199034.8|199195.3|199045.3|199204.4|199054.4|199177.6|199027.6|438
1626058200000|2021-07-12 02:50:00|199196|199046|199149.5|198999.5|199202.4|199052.4|199147.7|198997.7|419
1626058500000|2021-07-12 02:55:00|199149.3|198999.3|199196.3|199046.3|199208.1|199058.1|199149.3|198999.3|526
1626058800000|2021-07-12 03:00:00|199195.8|199045.8|199202.3|199052.3|199210.8|199060.8|199191.9|199041.9|467
1626059100000|2021-07-12 03:05:00|199202.7|199052.7|199187.7|199037.7|199202.8|199052.8|199172.7|199022.7|390
1626059400000|2021-07-12 03:10:00|199188.2|199038.2|199198.1|199048.1|199215.9|199065.9|199183.6|199033.6|389
1626059700000|2021-07-12 03:15:00|199199.3|199049.3|199237.7|199087.7|199237.7|199087.7|199194.6|199044.6|302
1626060000000|2021-07-12 03:20:00|199237.3|199087.3|199235.4|199085.4|199270.9|199120.9|199227.3|199077.3|374
1626060300000|2021-07-12 03:25:00|199239.8|199089.8|199231.1|199081.1|199248.8|199098.8|199219.6|199069.6|385
1626060600000|2021-07-12 03:30:00|199229.8|199079.8|199240.1|199090.1|199258|199108|199226.6|199076.6|341
1626060900000|2021-07-12 03:35:00|199242.6|199092.6|199248|199098|199254.7|199104.7|199229.4|199079.4|399
1626061200000|2021-07-12 03:40:00|199247.2|199097.2|199318.8|199168.8|199325.4|199175.4|199242.7|199092.7|337
1626061500000|2021-07-12 03:45:00|199325|199175|199337.5|199187.5|199361.4|199263.2|199313.2|199166.2|311
1626061800000|2021-07-12 03:50:00|199338.4|199188.4|199347.7|199197.7|199380|199230|199329.4|199179.4|289
1626062100000|2021-07-12 03:55:00|199347|199197|199350.6|199200.6|199374.5|199224.5|199345.9|199195.9|469
1626062400000|2021-07-12 04:00:00|199350.5|199200.5|199391.5|199241.5|199413.4|199263.4|199346.7|199196.7|450
1626062700000|2021-07-12 04:05:00|199392|199242|199393.4|199243.4|199404.5|199254.5|199381.1|199231.1|355
1626063000000|2021-07-12 04:10:00|199391.7|199241.7|199436.1|199286.1|199443.7|199293.7|199380.6|199230.6|389
1626063300000|2021-07-12 04:15:00|199435|199285|199426.2|199276.2|199441.9|199291.9|199412.4|199262.4|304
1626063600000|2021-07-12 04:20:00|199427.2|199277.2|199426.1|199276.1|199442.4|199292.4|199420.7|199270.7|223
1626063900000|2021-07-12 04:25:00|199429.1|199279.1|199387.7|199237.7|199429.1|199279.1|199384.1|199234.1|333
1626064200000|2021-07-12 04:30:00|199392.4|199242.4|199430.7|199280.7|199446.4|199296.4|199385.7|199235.7|442
1626064500000|2021-07-12 04:35:00|199430.1|199280.1|199404.5|199254.5|199434.4|199284.4|199399.1|199249.1|327
1626064800000|2021-07-12 04:40:00|199403.4|199253.4|199386.2|199236.2|199404.3|199254.3|199374.7|199224.7|298
1626065100000|2021-07-12 04:45:00|199386.5|199236.5|199382.6|199232.6|199391.5|199241.5|199369.9|199219.9|237
1626065400000|2021-07-12 04:50:00|199379.9|199229.9|199365.6|199215.6|199390.4|199240.4|199350.5|199200.5|351
1626065700000|2021-07-12 04:55:00|199367.9|199217.9|199354.4|199204.4|199375.5|199225.5|199345.8|199195.8|376
1626066000000|2021-07-12 05:00:00|199352|199202|199310|199160|199354.7|199204.7|199304|199154|407
1626066300000|2021-07-12 05:05:00|199310.2|199160.2|199319.2|199169.2|199323.6|199173.6|199298|199148|310
1626066600000|2021-07-12 05:10:00|199317.4|199167.4|199318.1|199168.1|199327|199177|199303.8|199153.8|361
1626066900000|2021-07-12 05:15:00|199318.8|199168.8|199349.7|199199.7|199370.2|199220.2|199313.1|199163.1|404
1626067200000|2021-07-12 05:20:00|199350.2|199200.2|199385.2|199235.2|199394.8|199244.8|199327|199177|393
1626067500000|2021-07-12 05:25:00|199385.4|199235.4|199395.5|199245.5|199435.9|199285.9|199379.3|199229.3|409
1626067800000|2021-07-12 05:30:00|199395.4|199245.4|199385.9|199235.9|199404.3|199254.3|199363.6|199213.6|490
1626068100000|2021-07-12 05:35:00|199384.2|199234.2|199383.4|199233.4|199417.5|199267.5|199368.4|199218.4|485
1626068400000|2021-07-12 05:40:00|199385.6|199235.6|199392.7|199242.7|199406.6|199256.6|199373.6|199223.6|479
1626068700000|2021-07-12 05:45:00|199392.3|199242.3|199352|199202|199411.1|199261.1|199320.7|199170.7|505
1626069000000|2021-07-12 05:50:00|199351.7|199201.7|199352.4|199202.4|199386.4|199236.4|199340|199190|451
1626069300000|2021-07-12 05:55:00|199350.4|199200.4|199369|199219|199381.1|199231.1|199339|199189|460
1626069600000|2021-07-12 06:00:00|199372.5|199222.5|199357.9|199207.9|199417.5|199267.5|199338.7|199188.7|757
1626069900000|2021-07-12 06:05:00|199359|199209|199360|199210|199397.7|199247.7|199338.4|199188.4|773
1626070200000|2021-07-12 06:10:00|199364.4|199214.4|199380.9|199230.9|199402.1|199252.1|199336.2|199186.2|739
1626070500000|2021-07-12 06:15:00|199380.2|199230.2|199325.7|199175.7|199404.3|199254.3|199322.8|199172.8|655
1626070800000|2021-07-12 06:20:00|199326.1|199176.1|199368.8|199218.8|199373.7|199223.7|199311.7|199161.7|767
1626071100000|2021-07-12 06:25:00|199370.4|199220.4|199316.8|199166.8|199372|199222|199312.9|199162.9|622
1626071400000|2021-07-12 06:30:00|199315.6|199165.6|199220.5|199070.5|199317.5|199167.5|199185.7|199035.7|708
1626071700000|2021-07-12 06:35:00|199221.7|199071.7|199233.7|199083.7|199247.8|199097.8|199193.3|199043.3|679
1626072000000|2021-07-12 06:40:00|199233.4|199083.4|199326.5|199176.5|199330.6|199180.6|199225.1|199075.1|657
1626072300000|2021-07-12 06:45:00|199326.9|199176.9|199395.1|199245.1|199426.8|199276.8|199314.4|199164.4|736
1626072600000|2021-07-12 06:50:00|199394.3|199244.3|199361.8|199211.8|199400.2|199250.2|199344.5|199194.5|760
1626072900000|2021-07-12 06:55:00|199359.2|199209.2|199314.3|199164.3|199369.6|199219.6|199294.4|199144.4|760
1626073200000|2021-07-12 07:00:00|199315.1|199165.1|199418.3|199268.3|199468.5|199318.5|199315.1|199165.1|929
1626073500000|2021-07-12 07:05:00|199419.6|199269.6|199325.9|199175.9|199466.2|199316.2|199319.1|199169.1|942
1626073800000|2021-07-12 07:10:00|199326.2|199176.2|199235.3|199085.3|199327.8|199177.8|199213.6|199063.6|916
1626074100000|2021-07-12 07:15:00|199235.6|199085.6|199245.8|199095.8|199273.8|199123.8|199220.6|199070.6|915
1626074400000|2021-07-12 07:20:00|199248.2|199098.2|199327.6|199177.6|199340.4|199190.4|199238|199088|942
1626074700000|2021-07-12 07:25:00|199327.7|199177.7|199364.6|199214.6|199383.1|199233.1|199298.5|199148.5|897
1626075000000|2021-07-12 07:30:00|199364.4|199214.4|199308.5|199158.5|199402.5|199252.5|199276.3|199126.3|805
1626075300000|2021-07-12 07:35:00|199307.7|199157.7|199420.7|199270.7|199420.7|199270.7|199300.6|199150.6|877
1626075600000|2021-07-12 07:40:00|199424.8|199274.8|199515.5|199365.5|199517.1|199367.1|199388.5|199238.5|850
1626075900000|2021-07-12 07:45:00|199516|199366|199388.5|199238.5|199542|199392|199373.6|199223.6|868
1626076200000|2021-07-12 07:50:00|199390.2|199240.2|199509.2|199359.2|199527.1|199377.1|199389.2|199239.2|890
1626076500000|2021-07-12 07:55:00|199510.8|199360.8|199474.7|199324.7|199516.9|199366.9|199441.7|199291.7|800
1626076800000|2021-07-12 08:00:00|199477.4|199327.4|199270.3|199120.3|199516.5|199366.5|199270.2|199120.2|882
1626077100000|2021-07-12 08:05:00|199270.5|199120.5|199106.1|198956.1|199272.5|199122.5|199050.2|198950.5|904
1626077400000|2021-07-12 08:10:00|199105.9|198955.9|199088|198938|199115.4|199008.4|199032|198897.1|917
1626077700000|2021-07-12 08:15:00|199086.9|198936.9|199019.1|198869.1|199094.7|198944.7|198970|198820|829
1626078000000|2021-07-12 08:20:00|199022.2|198872.2|199065.3|198915.3|199068.6|198918.6|198985|198835|800
1626078300000|2021-07-12 08:25:00|199065.7|198915.7|199072|198922|199134|199007.7|199025.7|198908.7|847
1626078600000|2021-07-12 08:30:00|199073.6|198923.6|199244.9|199094.9|199255.3|199116.6|199073.6|198923.6|862
1626078900000|2021-07-12 08:35:00|199244.4|199094.4|199368.1|199218.1|199374.3|199224.3|199240.3|199090.3|850
1626079200000|2021-07-12 08:40:00|199367.8|199217.8|199409.1|199259.1|199430|199280|199329.3|199179.3|847
1626079500000|2021-07-12 08:45:00|199407.6|199257.6|199396.1|199246.1|199538.4|199401.1|199396.1|199246.1|812
1626079800000|2021-07-12 08:50:00|199406.9|199256.9|199457.3|199307.3|199479.4|199329.4|199386.7|199236.7|863
1626080100000|2021-07-12 08:55:00|199458.9|199308.9|199419.9|199269.9|199473|199323|199342.4|199192.4|894
1626080400000|2021-07-12 09:00:00|199418.8|199268.8|199406.5|199256.5|199500.3|199350.3|199389.8|199239.8|883
1626080700000|2021-07-12 09:05:00|199405.7|199255.7|199489.5|199339.5|199537.5|199387.5|199404.6|199254.6|805
1626081000000|2021-07-12 09:10:00|199488.3|199338.3|199525|199375|199534.3|199384.3|199484.3|199334.3|726
1626081300000|2021-07-12 09:15:00|199525.3|199375.3|199528.3|199378.3|199543.8|199410.5|199460.2|199346.7|768
1626081600000|2021-07-12 09:20:00|199527.6|199377.6|199524.5|199374.5|199645|199495|199524.5|199374.5|753
1626081900000|2021-07-12 09:25:00|199529.9|199379.9|199477.3|199327.3|199610.5|199460.5|199467.1|199317.1|768
1626082200000|2021-07-12 09:30:00|199477.9|199327.9|199388.7|199238.7|199485.8|199335.8|199370|199220|779
1626082500000|2021-07-12 09:35:00|199387.8|199237.8|199457.5|199307.5|199462.3|199312.3|199385.1|199235.1|782
1626082800000|2021-07-12 09:40:00|199457.3|199307.3|199504.9|199354.9|199537.4|199387.4|199453.5|199303.5|755
1626083100000|2021-07-12 09:45:00|199505.3|199355.3|199680.6|199530.6|199711.8|199603.9|199505.1|199355.1|951
1626083400000|2021-07-12 09:50:00|199680.4|199530.4|199756.3|199606.3|199774.7|199624.7|199674.2|199524.2|888
1626083700000|2021-07-12 09:55:00|199755.8|199605.8|199685.2|199535.2|199823.3|199700.6|199680.3|199530.3|926
1626084000000|2021-07-12 10:00:00|199685.5|199535.5|199622.8|199472.8|199710.6|199560.6|199597.1|199449.9|929
1626084300000|2021-07-12 10:05:00|199623|199473|199813|199663|199818.1|199668.1|199590.3|199440.3|820
1626084600000|2021-07-12 10:10:00|199814.5|199664.5|199973.2|199823.2|199984.3|199834.3|199787|199637|942
1626084900000|2021-07-12 10:15:00|199977|199827|200013.2|199863.2|200082.1|199932.1|199941.9|199791.9|902
1626085200000|2021-07-12 10:20:00|200013.3|199863.3|199965.2|199815.2|200031.4|199881.4|199929.7|199779.7|899
1626085500000|2021-07-12 10:25:00|199964.6|199814.6|200090.6|199940.6|200090.6|199940.6|199921.8|199771.8|768
1626085800000|2021-07-12 10:30:00|200087.5|199937.5|200012.1|199862.1|200153.8|200003.8|200009.1|199859.1|851
1626086100000|2021-07-12 10:35:00|200012.7|199862.7|199983|199833|200012.7|199862.7|199875.5|199725.5|838
1626086400000|2021-07-12 10:40:00|199981.1|199831.1|199958.9|199808.9|200003.6|199853.6|199878.4|199728.4|824
1626086700000|2021-07-12 10:45:00|199957.7|199807.7|199993.3|199843.3|200076.1|199926.1|199952.2|199802.2|898
1626087000000|2021-07-12 10:50:00|199992.6|199842.6|199943.9|199793.9|200015.3|199865.3|199896.3|199746.3|865
1626087300000|2021-07-12 10:55:00|199946.6|199796.6|200023.6|199873.6|200030.9|199880.9|199937.1|199787.1|855
1626087600000|2021-07-12 11:00:00|200021.8|199871.8|200007.1|199857.1|200041.3|199891.3|199931.1|199789.7|792
1626087900000|2021-07-12 11:05:00|200008.6|199858.6|200045.4|199895.4|200201.2|200051.2|199986.7|199836.7|805
1626088200000|2021-07-12 11:10:00|200047.5|199897.5|199923.1|199773.1|200069.3|199948.8|199910.1|199760.1|761
1626088500000|2021-07-12 11:15:00|199919.4|199769.4|199994.2|199844.2|200002.3|199852.3|199910.3|199760.3|775
1626088800000|2021-07-12 11:20:00|199993.9|199843.9|199904.4|199754.4|199994.3|199844.3|199832.1|199682.1|700
1626089100000|2021-07-12 11:25:00|199903.1|199753.1|199874.1|199724.1|199942.4|199839.8|199839.5|199710.4|784
1626089400000|2021-07-12 11:30:00|199871.5|199721.5|199793.8|199643.8|199904.2|199754.2|199729.1|199579.1|799
1626089700000|2021-07-12 11:35:00|199794.2|199644.2|199713.7|199563.7|199819.4|199669.4|199640|199531.8|816
1626090000000|2021-07-12 11:40:00|199713.5|199563.5|199675.1|199525.1|199775.6|199625.6|199649.3|199499.3|848
1626090300000|2021-07-12 11:45:00|199674.4|199524.4|199769|199619|199787.9|199661|199674.4|199524.4|743
1626090600000|2021-07-12 11:50:00|199769.1|199619.1|199792.9|199642.9|199813.8|199663.8|199745.6|199595.6|693
1626090900000|2021-07-12 11:55:00|199792.4|199642.4|199755.7|199605.7|199811.5|199661.5|199712.5|199562.5|710
1626091200000|2021-07-12 12:00:00|199755.9|199605.9|199535.2|199385.2|199755.9|199605.9|199534.9|199384.9|722
1626091500000|2021-07-12 12:05:00|199540.1|199390.1|199417.6|199267.6|199550|199418.5|199405.2|199255.2|884
1626091800000|2021-07-12 12:10:00|199414.6|199264.6|199257.4|199107.4|199468.8|199339|199201.8|199080.8|873
1626092100000|2021-07-12 12:15:00|199254.7|199104.7|199240.5|199090.5|199351.9|199278.4|199177.9|199051.6|850
1626092400000|2021-07-12 12:20:00|199239.8|199089.8|199410.3|199260.3|199424.2|199274.2|199214.4|199064.4|886
1626092700000|2021-07-12 12:25:00|199410.1|199260.1|199558.4|199408.4|199560.1|199410.1|199377.9|199260.1|772
1626093000000|2021-07-12 12:30:00|199557.2|199407.2|199393|199243|199559.2|199409.2|199384.6|199234.6|832
1626093300000|2021-07-12 12:35:00|199393.2|199243.2|199220.9|199070.9|199406|199256|199133.3|199033.6|795
1626093600000|2021-07-12 12:40:00|199222.2|199072.2|199320.7|199170.7|199336.3|199186.3|199158.5|199008.5|703
1626093900000|2021-07-12 12:45:00|199318.8|199168.8|199417.5|199267.5|199420.2|199307.2|199318.8|199168.8|796
1626094200000|2021-07-12 12:50:00|199418.2|199268.2|199263.1|199113.1|199450.5|199300.5|199234.9|199109.4|843
1626094500000|2021-07-12 12:55:00|199263.3|199113.3|199160|199010|199279.6|199167.4|199150.8|199000.8|723
1626094800000|2021-07-12 13:00:00|199156|199006|199172.1|199022.1|199196.5|199072.4|199118.8|198998.6|635
1626095100000|2021-07-12 13:05:00|199168.8|199018.8|199046.7|198896.7|199169.9|199042.5|199014.6|198864.6|799
1626095400000|2021-07-12 13:10:00|199044.8|198894.8|198989.9|198839.9|199046.8|198917|198946.6|198831.9|667
1626095700000|2021-07-12 13:15:00|198990.3|198840.3|198979.3|198829.3|199084.4|198971.3|198926.5|198829.3|737
1626096000000|2021-07-12 13:20:00|198979.8|198829.8|198915.9|198765.9|199033.1|198923.1|198780.1|198681.5|766
1626096300000|2021-07-12 13:25:00|198915.4|198765.4|198830.8|198680.8|198915.5|198807.5|198695.8|198594.5|624
1626096600000|2021-07-12 13:30:00|198835.4|198685.4|198886.8|198736.8|198887.4|198785.3|198678.8|198571.1|736
1626096900000|2021-07-12 13:35:00|198887.3|198737.3|198978.6|198828.6|199053.6|198940|198825.9|198723|725
1626097200000|2021-07-12 13:40:00|198979.7|198829.7|198969.1|198819.1|199059.4|198943|198882.4|198773.4|675
1626097500000|2021-07-12 13:45:00|198967.1|198817.1|199095.2|198945.2|199095.2|198945.2|198830.5|198729.4|719
1626097800000|2021-07-12 13:50:00|199095.1|198945.1|199089.5|198939.5|199223.1|199118.4|199027.5|198912|769
1626098100000|2021-07-12 13:55:00|199084.8|198934.8|198956.6|198806.6|199084.8|198956.7|198909.7|198759.7|914
1626098400000|2021-07-12 14:00:00|198953.9|198803.9|199052.3|198902.3|199150.7|199034.7|198909.8|198799.9|913
1626098700000|2021-07-12 14:05:00|199051.8|198901.8|198972.4|198822.4|199061.4|198958.9|198867.7|198767.2|911
1626099000000|2021-07-12 14:10:00|198972.2|198822.2|199072.4|198922.4|199094.7|198990.5|198926.2|198784.1|870
1626099300000|2021-07-12 14:15:00|199074.6|198924.6|199091.6|198941.6|199133.4|199028.1|198937.6|198835.4|844
1626099600000|2021-07-12 14:20:00|199091|198941|199013.9|198863.9|199092.6|198986|198968.1|198818.1|839
1626099900000|2021-07-12 14:25:00|199014.6|198864.6|198756.6|198606.6|199016.1|198913.9|198752.5|198602.5|775
1626100200000|2021-07-12 14:30:00|198762.1|198612.1|198704.9|198554.9|198764.2|198655.5|198629.4|198482.3|979
1626100500000|2021-07-12 14:35:00|198703.9|198553.9|198711.7|198561.7|198744.6|198627.6|198654.1|198512.1|960
1626100800000|2021-07-12 14:40:00|198712.4|198562.4|198616.4|198466.4|198712.4|198613.8|198554.6|198415.9|890
1626101100000|2021-07-12 14:45:00|198615.6|198465.6|198669.3|198519.3|198709.3|198594.6|198500.8|198398.2|957
1626101400000|2021-07-12 14:50:00|198668.4|198518.4|198768.2|198618.2|198777.2|198659.4|198576.9|198472.5|897
1626101700000|2021-07-12 14:55:00|198768.8|198618.8|198656.1|198506.1|198810.4|198689.7|198502|198391.9|931
1626102000000|2021-07-12 15:00:00|198655.3|198505.3|198732.4|198582.4|198789.8|198670.9|198637.4|198498.8|880
1626102300000|2021-07-12 15:05:00|198732.5|198582.5|198677.3|198627.3|198772.4|198671.5|198615|198510.4|759
1626102600000|2021-07-12 15:10:00|198724.2|198574.2|198706.7|198556.7|198800.6|198697.9|198658.5|198523.5|730
1626102900000|2021-07-12 15:15:00|198710.3|198560.3|198715.4|198565.4|198715.4|198606.7|198609|198505|718
1626103200000|2021-07-12 15:20:00|198715.6|198565.6|198641.9|198491.9|198760|198625.6|198632.3|198482.3|708
1626103500000|2021-07-12 15:25:00|198641.7|198491.7|198637.7|198487.7|198661.3|198556|198577.2|198480.7|664
1626103800000|2021-07-12 15:30:00|198634.8|198484.8|198627.3|198477.3|198648.6|198547.2|198580.8|198474.8|662
1626104100000|2021-07-12 15:35:00|198626.3|198476.3|198604.3|198454.3|198644.3|198535|198525.4|198426.7|757
1626104400000|2021-07-12 15:40:00|198605.9|198455.9|198516.7|198366.7|198616.4|198509.8|198445.6|198353.2|846
1626104700000|2021-07-12 15:45:00|198511.3|198361.3|198471.6|198421.6|198561.2|198457.1|198452.7|198352.9|697
1626105000000|2021-07-12 15:50:00|198472.1|198422.1|198609.6|198459.6|198617.6|198509.8|198471.8|198378.2|678
1626105300000|2021-07-12 15:55:00|198612.3|198462.3|198494.2|198444.2|198675.4|198562.9|198491.1|198397.7|664
1626105600000|2021-07-12 16:00:00|198495.4|198445.4|198545.3|198395.3|198566.3|198466|198490.4|198379|562
1626105900000|2021-07-12 16:05:00|198497.8|198447.8|198552.7|198402.7|198577.8|198476.4|198487.8|198382.1|592
1626106200000|2021-07-12 16:10:00|198553|198403|198573|198523|198624.5|198523.8|198497.4|198395.9|522
1626106500000|2021-07-12 16:15:00|198573.2|198523.2|198564.8|198414.8|198684.3|198573.2|198514.1|198411.7|723
1626106800000|2021-07-12 16:20:00|198565.9|198415.9|198523.4|198473.4|198577.6|198480.7|198494.5|198395.4|631
1626107100000|2021-07-12 16:25:00|198520.5|198470.5|198578.2|198528.2|198627.1|198530.4|198478.5|198379|668
1626107400000|2021-07-12 16:30:00|198578|198528|198418.4|198268.4|198628.6|198529|198360.7|198255.1|767
1626107700000|2021-07-12 16:35:00|198419.1|198269.1|198423.9|198373.9|198467.5|198378.5|198366|198261.7|642
1626108000000|2021-07-12 16:40:00|198422.8|198372.8|198428.6|198278.6|198473|198373.8|198360.5|198259.3|898
1626108300000|2021-07-12 16:45:00|198426.2|198276.2|198385.6|198235.6|198428.6|198329.5|198340|198232.2|574
1626108600000|2021-07-12 16:50:00|198384.1|198234.1|198465.4|198315.4|198470.9|198355.9|198333|198233.6|654
1626108900000|2021-07-12 16:55:00|198465.6|198315.6|198454.1|198304.1|198503.1|198407.6|198407.2|198293.1|663
1626109200000|2021-07-12 17:00:00|198455.3|198305.3|198521.3|198371.3|198525.2|198426.1|198337.6|198231.8|696
1626109500000|2021-07-12 17:05:00|198472.9|198422.9|198543.1|198393.1|198592.9|198485.1|198454.4|198354.3|632
1626109800000|2021-07-12 17:10:00|198542.6|198392.6|198574.2|198424.2|198586|198475.9|198462.2|198356.8|667
1626110100000|2021-07-12 17:15:00|198572.9|198422.9|198576.8|198426.8|198585.4|198481.7|198530|198412.8|715
1626110400000|2021-07-12 17:20:00|198577.6|198427.6|198544.2|198394.2|198592.5|198486.8|198472.8|198358.1|757
1626110700000|2021-07-12 17:25:00|198545.7|198395.7|198559.7|198409.7|198580.1|198480|198486.9|198383.8|686
1626111000000|2021-07-12 17:30:00|198551.4|198401.4|198522.7|198372.7|198575.9|198453.8|198470.6|198365|699
1626111300000|2021-07-12 17:35:00|198524|198374|198525.4|198375.4|198551.7|198445|198467|198353.7|631
1626111600000|2021-07-12 17:40:00|198470.1|198420.1|198531.4|198481.4|198579|198482.2|198470.1|198372.9|572
1626111900000|2021-07-12 17:45:00|198531.9|198481.9|198604.8|198554.8|198677.4|198577.4|198509.7|198406.3|751
1626112200000|2021-07-12 17:50:00|198601.4|198551.4|198557.6|198507.6|198676.2|198560.9|198554.3|198455.4|712
1626112500000|2021-07-12 17:55:00|198556.9|198506.9|198528.8|198478.8|198620.9|198518|198490.2|198391.8|850
1626112800000|2021-07-12 18:00:00|198528|198478|198662.7|198512.7|198683|198574.6|198445.3|198342.5|824
1626113100000|2021-07-12 18:05:00|198663.5|198513.5|198622.8|198572.8|198682.8|198581.9|198607.3|198506.4|703
1626113400000|2021-07-12 18:10:00|198620.6|198570.6|198674|198524|198716.2|198621.3|198583.8|198484.4|640
1626113700000|2021-07-12 18:15:00|198623.4|198573.4|198617.5|198567.5|198679.6|198578.4|198604.9|198505.5|535
1626114000000|2021-07-12 18:20:00|198617.4|198567.4|198604.1|198554.1|198733|198619.9|198604.1|198508.3|627
1626114300000|2021-07-12 18:25:00|198604.8|198554.8|198714.2|198564.2|198748.4|198637.8|198600.8|198502.3|678
1626114600000|2021-07-12 18:30:00|198713.4|198563.4|198752.3|198602.3|198755.9|198657.3|198655.4|198560.7|829
1626114900000|2021-07-12 18:35:00|198703.6|198653.6|198864.3|198714.3|198865.2|198771.7|198696.6|198591.7|786
1626115200000|2021-07-12 18:40:00|198863.3|198713.3|198815.6|198765.6|198874.2|198778.2|198776|198680.2|637
1626115500000|2021-07-12 18:45:00|198815.4|198765.4|198780.8|198730.8|198914.5|198812.3|198780.1|198712.6|640
1626115800000|2021-07-12 18:50:00|198780.9|198730.9|198779.7|198729.7|198860.1|198750.9|198728.2|198629.7|606
1626116100000|2021-07-12 18:55:00|198780.2|198730.2|198686.7|198636.7|198834.9|198739|198665.3|198563.3|746
1626116400000|2021-07-12 19:00:00|198688|198638|198747.8|198697.8|198798.4|198698|198680.3|198581.4|522
1626116700000|2021-07-12 19:05:00|198748|198698|198886.8|198836.8|198959.4|198858.8|198745.7|198641.2|701
1626117000000|2021-07-12 19:10:00|198936.9|198786.9|198841.3|198691.3|198947.9|198843.8|198810.9|198681.1|629
1626117300000|2021-07-12 19:15:00|198843.3|198693.3|198870|198720|198879.1|198780.4|198823.1|198689.9|595
1626117600000|2021-07-12 19:20:00|198870.3|198720.3|198837.6|198687.6|198877.4|198779.6|198816.1|198678.9|621
1626117900000|2021-07-12 19:25:00|198838.2|198688.2|198865.3|198715.3|198872|198760.2|198789.9|198679.3|635
1626118200000|2021-07-12 19:30:00|198864.4|198714.4|198847.4|198697.4|198885.1|198783.8|198798.8|198697.1|506
1626118500000|2021-07-12 19:35:00|198847.5|198697.5|198770.8|198720.8|198872.6|198759.9|198737.5|198641.1|702
1626118800000|2021-07-12 19:40:00|198770.7|198720.7|198793.6|198643.6|198846.9|198761.7|198702.9|198604.8|705
1626119100000|2021-07-12 19:45:00|198793.5|198643.5|198861.8|198711.8|198864.1|198762.2|198737.1|198632.3|579
1626119400000|2021-07-12 19:50:00|198854.6|198704.6|198791.9|198741.9|198917.4|198821.7|198770.8|198671.9|538
1626119700000|2021-07-12 19:55:00|198839.2|198689.2|198834|198684|198889.6|198775|198780.6|198679.7|693
1626120000000|2021-07-12 20:00:00|198836.7|198686.7|198738.3|198588.3|198851.4|198701.4|198727.8|198577.8|536
1626120300000|2021-07-12 20:05:00|198738.6|198588.6|198726.9|198576.9|198803.4|198653.4|198635.4|198535|575
1626120600000|2021-07-12 20:10:00|198723.5|198573.5|198664.4|198514.4|198736.8|198586.8|198626|198476|502
1626120900000|2021-07-12 20:15:00|198662.9|198512.9|198671.6|198521.6|198674.2|198568.8|198618|198495.4|360
1626121200000|2021-07-12 20:20:00|198674.4|198524.4|198663.5|198513.5|198686.9|198536.9|198644.6|198494.6|426
1626121500000|2021-07-12 20:25:00|198660.7|198510.7|198626.9|198476.9|198677.2|198527.2|198606.8|198456.8|480
1626121800000|2021-07-12 20:30:00|198626|198476|198609.8|198459.8|198637.4|198533.2|198550.2|198450.1|469
1626122100000|2021-07-12 20:35:00|198609.9|198459.9|198607.4|198457.4|198622.3|198509.2|198550.3|198446.4|376
1626122400000|2021-07-12 20:40:00|198608.4|198458.4|198606.7|198456.7|198619.5|198469.5|198592.2|198442.2|380
1626122700000|2021-07-12 20:45:00|198600.1|198450.1|198597.3|198447.3|198617|198467|198586|198436|425
1626123000000|2021-07-12 20:50:00|198595.4|198445.4|198572.5|198422.5|198601.8|198451.8|198557|198407|431
1626123300000|2021-07-12 20:55:00|198570.3|198420.3|198581.4|198431.4|198582.1|198432.1|198553.2|198403.2|333
1626123600000|2021-07-12 21:00:00|198575.6|198425.6|198561.7|198411.7|198575.6|198425.6|198546.9|198396.9|65
1626123900000|2021-07-12 21:05:00|198564|198414|198637.5|198368.5|198637.5|198434.2|198514.9|198364.9|128
1626124200000|2021-07-12 21:10:00|198573.1|198423.1|198592.6|198442.6|198654.5|198447.4|198514.3|198355.8|114
1626124500000|2021-07-12 21:15:00|198579.8|198429.8|198733.3|198436.3|198787|198549.9|198541.3|198375.3|237
1626124800000|2021-07-12 21:20:00|198721.1|198452.8|198786.6|198489.6|198809.1|198570.7|198665.6|198413.6|122
1626125100000|2021-07-12 21:25:00|198793.1|198496.1|198719.1|198569.1|198793.7|198570.5|198715.2|198418.2|50
1626125400000|2021-07-12 21:30:00|198719.2|198569.2|198788.5|198491.5|198794.6|198569.4|198684.5|198416.6|153
1626125700000|2021-07-12 21:35:00|198786|198489|198721.7|198571.7|198815.8|198614|198584.7|198376.1|329
1626126000000|2021-07-12 21:40:00|198725.1|198575.1|198820.2|198525.8|198848.4|198643.3|198705.7|198478.4|326
1626126300000|2021-07-12 21:45:00|198818.8|198521.8|198849.3|198592.5|198875.1|198673.5|198740.5|198518.1|247
1626126600000|2021-07-12 21:50:00|198857|198623.5|198827.5|198530.5|198866.6|198654|198719.7|198510.9|105
1626126900000|2021-07-12 21:55:00|198855.5|198558.5|198805.3|198655.3|198865.6|198667|198723.5|198513.5|117
1626127200000|2021-07-12 22:00:00|198792.4|198642.4|198651.5|198501.5|198829.5|198642.4|198620|198470|481
1626127500000|2021-07-12 22:05:00|198651.2|198501.2|198663.6|198513.6|198689.2|198539.2|198632.5|198482.5|289
1626127800000|2021-07-12 22:10:00|198664.1|198514.1|198683.9|198533.9|198723.3|198573.3|198660.1|198510.1|268
1626128100000|2021-07-12 22:15:00|198684.2|198534.2|198655.3|198505.3|198687.4|198537.4|198638.8|198488.8|266
1626128400000|2021-07-12 22:20:00|198656.8|198506.8|198684.7|198534.7|198710.1|198560.1|198648.7|198498.7|275
1626128700000|2021-07-12 22:25:00|198680.2|198530.2|198664.6|198514.6|198697.8|198547.8|198646.4|198496.4|290
1626129000000|2021-07-12 22:30:00|198673.2|198523.2|198688.6|198538.6|198693.3|198543.3|198664.5|198514.5|227
1626129300000|2021-07-12 22:35:00|198687.9|198537.9|198711.5|198561.5|198716.4|198566.4|198676|198526|295
1626129600000|2021-07-12 22:40:00|198711.4|198561.4|198704.1|198554.1|198718.5|198568.5|198696|198546|219
1626129900000|2021-07-12 22:45:00|198704.5|198554.5|198642.7|198492.7|198705.7|198555.7|198638.5|198488.5|317
1626130200000|2021-07-12 22:50:00|198646.2|198496.2|198598|198448|198651.5|198501.5|198598|198448|321
1626130500000|2021-07-12 22:55:00|198617.2|198467.2|198603.1|198453.1|198617.2|198467.2|198595|198445|190
1626130800000|2021-07-12 23:00:00|198601.9|198451.9|198611.1|198461.1|198618.9|198468.9|198601.9|198451.9|194
1626131100000|2021-07-12 23:05:00|198611.7|198461.7|198582.5|198432.5|198626.4|198476.4|198561|198411|310
1626131400000|2021-07-12 23:10:00|198583.6|198433.6|198588.9|198438.9|198613.2|198463.2|198561.1|198411.1|386
1626131700000|2021-07-12 23:15:00|198584|198434|198601.1|198451.1|198611.9|198461.9|198583.5|198433.5|351
1626132000000|2021-07-12 23:20:00|198598.6|198448.6|198598.5|198448.5|198606.6|198456.6|198512.3|198362.3|364
1626132300000|2021-07-12 23:25:00|198599.5|198449.5|198579.9|198429.9|198605.5|198455.5|198573.1|198423.1|324
1626132600000|2021-07-12 23:30:00|198579.2|198429.2|198557.9|198407.9|198579.2|198429.2|198549.7|198399.7|289
1626132900000|2021-07-12 23:35:00|198556.9|198406.9|198568.1|198418.1|198571.9|198421.9|198551.1|198401.1|200
1626133200000|2021-07-12 23:40:00|198567.2|198417.2|198555|198405|198586.6|198436.6|198550|198400|334
1626133500000|2021-07-12 23:45:00|198556.2|198406.2|198516.3|198366.3|198556.2|198406.2|198505.6|198355.6|286
1626133800000|2021-07-12 23:50:00|198515.3|198365.3|198491.2|198341.2|198516.4|198366.4|198473.5|198323.5|400
1626134100000|2021-07-12 23:55:00|198491.4|198341.4|198505.6|198355.6|198511.8|198361.8|198490.5|198340.5|319
1626134400000|2021-07-13 00:00:00|198503|198353|198438.2|198288.2|198509.7|198359.7|198401|198251|602
1626134700000|2021-07-13 00:05:00|198436.9|198286.9|198433.1|198283.1|198467.7|198317.7|198405.6|198255.6|530
1626135000000|2021-07-13 00:10:00|198433.4|198283.4|198403.6|198253.6|198433.9|198283.9|198365.3|198215.3|524
1626135300000|2021-07-13 00:15:00|198402.8|198252.8|198446|198296|198451.2|198301.2|198357|198207|510
1626135600000|2021-07-13 00:20:00|198449|198299|198436.4|198286.4|198460.2|198310.2|198436.4|198286.4|366
1626135900000|2021-07-13 00:25:00|198440.2|198290.2|198437.5|198287.5|198452.4|198302.4|198410.2|198260.2|489
1626136200000|2021-07-13 00:30:00|198437.4|198287.4|198452.1|198302.1|198456.7|198306.7|198419|198269|414
1626136500000|2021-07-13 00:35:00|198450.5|198300.5|198443.5|198293.5|198458|198308|198429|198279|354
1626136800000|2021-07-13 00:40:00|198444.5|198294.5|198422.6|198272.6|198449.7|198299.7|198416|198266|360
1626137100000|2021-07-13 00:45:00|198422.2|198272.2|198443.7|198293.7|198453.9|198303.9|198420.7|198270.7|399
1626137400000|2021-07-13 00:50:00|198443.1|198293.1|198385.3|198235.3|198446.7|198296.7|198380.6|198230.6|420
1626137700000|2021-07-13 00:55:00|198384.7|198234.7|198401.2|198251.2|198404.3|198254.3|198380.2|198230.2|367
1626138000000|2021-07-13 01:00:00|198400.1|198250.1|198400.5|198250.5|198439.7|198289.7|198378.8|198228.8|480
1626138300000|2021-07-13 01:05:00|198402.9|198252.9|198397.4|198247.4|198441.6|198291.6|198386.7|198236.7|426
1626138600000|2021-07-13 01:10:00|198397.8|198247.8|198403.9|198253.9|198405.2|198255.2|198389.5|198239.5|330
1626138900000|2021-07-13 01:15:00|198403|198253|198389.4|198239.4|198403.1|198253.1|198364.9|198214.9|418
1626139200000|2021-07-13 01:20:00|198390|198240|198348.9|198198.9|198390.9|198240.9|198312.4|198162.4|453
1626139500000|2021-07-13 01:25:00|198350|198200|198401.4|198251.4|198402.1|198252.1|198341.5|198191.5|426
1626139800000|2021-07-13 01:30:00|198397.8|198247.8|198418.4|198268.4|198477.6|198327.6|198391.6|198241.6|526
1626140100000|2021-07-13 01:35:00|198418.2|198268.2|198383.4|198233.4|198418.2|198268.2|198375.8|198225.8|497
1626140400000|2021-07-13 01:40:00|198383.1|198233.1|198381.8|198231.8|198404|198254|198377.2|198227.2|521
1626140700000|2021-07-13 01:45:00|198382|198232|198380.8|198230.8|198401.2|198251.2|198377.9|198227.9|409
1626141000000|2021-07-13 01:50:00|198384|198234|198312.5|198162.5|198392.3|198242.3|198311|198161|437
1626141300000|2021-07-13 01:55:00|198312.7|198162.7|198271.8|198121.8|198323.3|198173.3|198266.6|198116.6|502
1626141600000|2021-07-13 02:00:00|198277.9|198127.9|198285.6|198135.6|198299.5|198149.5|198239.8|198089.8|486
1626141900000|2021-07-13 02:05:00|198282.6|198132.6|198312.5|198162.5|198326.2|198176.2|198275.6|198125.6|468
1626142200000|2021-07-13 02:10:00|198312.8|198162.8|198342.5|198192.5|198355.9|198205.9|198312.6|198162.6|589
1626142500000|2021-07-13 02:15:00|198340|198190|198348.1|198198.1|198355.5|198205.5|198333.9|198183.9|476
1626142800000|2021-07-13 02:20:00|198346.9|198196.9|198349.3|198199.3|198368.1|198218.1|198328.7|198178.7|451
1626143100000|2021-07-13 02:25:00|198348.9|198198.9|198356.3|198206.3|198367.8|198217.8|198342.5|198192.5|565
1626143400000|2021-07-13 02:30:00|198355.4|198205.4|198345.3|198195.3|198392.8|198242.8|198339.6|198189.6|519
1626143700000|2021-07-13 02:35:00|198344.2|198194.2|198271.1|198121.1|198349.5|198199.5|198262.7|198112.7|441
1626144000000|2021-07-13 02:40:00|198269.5|198119.5|198237.6|198087.6|198272.3|198122.3|198223.9|198073.9|472
1626144300000|2021-07-13 02:45:00|198236.8|198086.8|198272.7|198122.7|198279.1|198129.1|198226.6|198076.6|411
1626144600000|2021-07-13 02:50:00|198273|198123|198293.8|198143.8|198311.3|198161.3|198266.2|198116.2|399
1626144900000|2021-07-13 02:55:00|198294.5|198144.5|198270.6|198120.6|198314.2|198164.2|198269.8|198119.8|372
1626145200000|2021-07-13 03:00:00|198271.4|198121.4|198307.2|198157.2|198312.4|198162.4|198262.7|198112.7|416
1626145500000|2021-07-13 03:05:00|198308.1|198158.1|198306|198156|198318.3|198168.3|198295.4|198145.4|450
1626145800000|2021-07-13 03:10:00|198308.4|198158.4|198313.8|198163.8|198318.5|198168.5|198300.8|198150.8|426
1626146100000|2021-07-13 03:15:00|198316.6|198166.6|198306.2|198156.2|198349.8|198199.8|198296.7|198146.7|440
1626146400000|2021-07-13 03:20:00|198305|198155|198298.7|198148.7|198318.7|198168.7|198296.5|198146.5|406
1626146700000|2021-07-13 03:25:00|198300.1|198150.1|198267.6|198117.6|198308.7|198158.7|198260.4|198110.4|397
1626147000000|2021-07-13 03:30:00|198266.7|198116.7|198316.8|198166.8|198319.4|198169.4|198265.2|198115.2|347
1626147300000|2021-07-13 03:35:00|198316|198166|198315.1|198165.1|198319.9|198169.9|198302|198152|421
1626147600000|2021-07-13 03:40:00|198316|198166|198307.9|198157.9|198319.3|198169.3|198301.1|198151.1|368
1626147900000|2021-07-13 03:45:00|198310|198160|198313.1|198163.1|198319.6|198169.6|198298.8|198148.8|351
1626148200000|2021-07-13 03:50:00|198313.7|198163.7|198312|198162|198318.4|198168.4|198296.5|198146.5|391
1626148500000|2021-07-13 03:55:00|198312.4|198162.4|198309.6|198159.6|198315.4|198165.4|198298.8|198148.8|316
1626148800000|2021-07-13 04:00:00|198302.8|198152.8|198355.8|198205.8|198357.9|198207.9|198297.9|198147.9|351
1626149100000|2021-07-13 04:05:00|198354.4|198204.4|198381.6|198231.6|198401.3|198251.3|198344.1|198194.1|416
1626149400000|2021-07-13 04:10:00|198383.2|198233.2|198371.7|198221.7|198396.7|198246.7|198368.3|198218.3|373
1626149700000|2021-07-13 04:15:00|198376.2|198226.2|198350.7|198200.7|198391.2|198241.2|198350.7|198200.7|323
1626150000000|2021-07-13 04:20:00|198353.6|198203.6|198370.2|198220.2|198395|198245|198350.1|198200.1|358
1626150300000|2021-07-13 04:25:00|198370.6|198220.6|198409.8|198259.8|198419|198269|198367.7|198217.7|354
1626150600000|2021-07-13 04:30:00|198411.1|198261.1|198422.7|198272.7|198442.7|198292.7|198411.1|198261.1|429
1626150900000|2021-07-13 04:35:00|198424.5|198274.5|198406|198256|198433.6|198283.6|198405.7|198255.7|393
1626151200000|2021-07-13 04:40:00|198405.8|198255.8|198416.2|198266.2|198436|198286|198405.8|198255.8|394
1626151500000|2021-07-13 04:45:00|198415.5|198265.5|198476.2|198326.2|198480.1|198330.1|198415.5|198265.5|433
1626151800000|2021-07-13 04:50:00|198477.6|198327.6|198478.7|198328.7|198484.1|198334.1|198452.5|198302.5|364
1626152100000|2021-07-13 04:55:00|198479.1|198329.1|198492.4|198342.4|198494.5|198344.5|198462|198312|375
1626152400000|2021-07-13 05:00:00|198490.9|198340.9|198515.3|198365.3|198518.9|198368.9|198490.9|198340.9|395
1626152700000|2021-07-13 05:05:00|198515.4|198365.4|198504.6|198354.6|198547.3|198397.3|198499.2|198349.2|497
1626153000000|2021-07-13 05:10:00|198505.5|198355.5|198499.2|198349.2|198521.3|198371.3|198479.3|198329.3|418
1626153300000|2021-07-13 05:15:00|198499.6|198349.6|198502|198352|198514.2|198364.2|198487.6|198337.6|413
1626153600000|2021-07-13 05:20:00|198502.4|198352.4|198505.1|198355.1|198518.8|198368.8|198498.3|198348.3|440
1626153900000|2021-07-13 05:25:00|198505.3|198355.3|198541.8|198391.8|198543|198393|198503.3|198353.3|320
1626154200000|2021-07-13 05:30:00|198541.7|198391.7|198549.3|198399.3|198564.4|198414.4|198532.2|198382.2|441
1626154500000|2021-07-13 05:35:00|198551.3|198401.3|198580|198430|198586.3|198436.3|198537.5|198387.5|501
1626154800000|2021-07-13 05:40:00|198579.7|198429.7|198598|198448|198616.1|198466.1|198558|198408|468
1626155100000|2021-07-13 05:45:00|198597.9|198447.9|198593.4|198443.4|198606.8|198456.8|198575.2|198425.2|471
1626155400000|2021-07-13 05:50:00|198596.9|198446.9|198627.6|198477.6|198629|198479|198571.5|198421.5|447
1626155700000|2021-07-13 05:55:00|198628.8|198478.8|198699.3|198549.3|198712.2|198562.2|198627.1|198477.1|506
1626156000000|2021-07-13 06:00:00|198698.1|198548.1|198612.5|198462.5|198704.9|198554.9|198607|198457|687
1626156300000|2021-07-13 06:05:00|198615.4|198465.4|198633|198483|198706.3|198556.3|198607|198457|720
1626156600000|2021-07-13 06:10:00|198631.9|198481.9|198647.8|198497.8|198688|198538|198627.1|198477.1|784
1626156900000|2021-07-13 06:15:00|198654.2|198504.2|198712.5|198562.5|198716.8|198566.8|198620|198470|797
1626157200000|2021-07-13 06:20:00|198706.4|198556.4|198676.3|198526.3|198722.1|198572.1|198669.1|198519.1|708
1626157500000|2021-07-13 06:25:00|198678.3|198528.3|198762.6|198612.6|198763.1|198613.1|198645.9|198495.9|842
1626157800000|2021-07-13 06:30:00|198762.7|198612.7|198699|198549|198770.4|198620.4|198697.6|198547.6|782
1626158100000|2021-07-13 06:35:00|198697.7|198547.7|198669.6|198519.6|198701.6|198551.6|198661.9|198511.9|738
1626158400000|2021-07-13 06:40:00|198670.1|198520.1|198655.6|198505.6|198678.2|198528.2|198602.8|198452.8|700
1626158700000|2021-07-13 06:45:00|198655.3|198505.3|198679.5|198529.5|198686|198536|198636.4|198486.4|666
1626159000000|2021-07-13 06:50:00|198679|198529|198651.9|198501.9|198680.3|198530.3|198617.8|198467.8|762
1626159300000|2021-07-13 06:55:00|198652.3|198502.3|198742.1|198592.1|198748.2|198598.2|198649|198499|804
1626159600000|2021-07-13 07:00:00|198741.5|198591.5|198652.4|198502.4|198760.3|198610.3|198620.8|198470.8|902
1626159900000|2021-07-13 07:05:00|198652.6|198502.6|198717.8|198567.8|198762.9|198612.9|198647|198497|890
1626160200000|2021-07-13 07:10:00|198717.1|198567.1|198673.8|198523.8|198762.4|198612.4|198672|198522|763
1626160500000|2021-07-13 07:15:00|198674.3|198524.3|198563.2|198413.2|198675.4|198525.4|198527.1|198377.1|770
1626160800000|2021-07-13 07:20:00|198563|198413|198616.1|198466.1|198720.7|198570.7|198552.8|198402.8|844
1626161100000|2021-07-13 07:25:00|198605.1|198455.1|198489.2|198339.2|198608.6|198458.6|198420.2|198315.4|849
1626161400000|2021-07-13 07:30:00|198485|198335|198563.4|198413.4|198564.5|198414.5|198476.3|198326.3|790
1626161700000|2021-07-13 07:35:00|198560.4|198410.4|198531.2|198381.2|198571.5|198421.5|198449.5|198318.4|775
1626162000000|2021-07-13 07:40:00|198525.8|198375.8|198521.3|198371.3|198602.6|198452.6|198494|198344|730
1626162300000|2021-07-13 07:45:00|198521.6|198371.6|198590.7|198440.7|198597.3|198447.3|198517|198367|717
1626162600000|2021-07-13 07:50:00|198591.1|198441.1|198589.8|198439.8|198641.8|198491.8|198535.4|198385.4|723
1626162900000|2021-07-13 07:55:00|198591.9|198441.9|198719.3|198569.3|198723|198573|198537|198387|789
1626163200000|2021-07-13 08:00:00|198721.5|198571.5|198841.1|198691.1|198842.4|198692.4|198721.4|198571.4|757
1626163500000|2021-07-13 08:05:00|198840.2|198690.2|198920.1|198770.1|198931.8|198781.8|198840.2|198690.2|759
1626163800000|2021-07-13 08:10:00|198920.8|198770.8|198885|198735|198955.1|198805.1|198875|198725|827
1626164100000|2021-07-13 08:15:00|198891.1|198741.1|198735.8|198585.8|198896.1|198746.1|198729.1|198579.1|812
1626164400000|2021-07-13 08:20:00|198737.2|198587.2|198835.6|198685.6|198835.6|198685.6|198737.2|198587.2|800
1626164700000|2021-07-13 08:25:00|198838.5|198688.5|198767.4|198617.4|198838.5|198688.5|198748.7|198598.7|712
1626165000000|2021-07-13 08:30:00|198766.5|198616.5|198858.7|198708.7|198870.3|198720.3|198761.3|198611.3|725
1626165300000|2021-07-13 08:35:00|198859.2|198709.2|198812.6|198662.6|198864.3|198714.3|198808|198658|678
1626165600000|2021-07-13 08:40:00|198813.5|198663.5|198790.3|198640.3|198813.8|198663.8|198754.1|198604.1|717
1626165900000|2021-07-13 08:45:00|198790.2|198640.2|198717|198567|198803.5|198653.5|198709.1|198559.1|779
1626166200000|2021-07-13 08:50:00|198715.1|198565.1|198791|198641|198819.2|198669.2|198689.7|198539.7|779
1626166500000|2021-07-13 08:55:00|198788.9|198638.9|198849.5|198699.5|198868.4|198718.4|198759.9|198609.9|766
1626166800000|2021-07-13 09:00:00|198854.6|198704.6|198909.9|198759.9|198964.1|198814.1|198850.5|198700.5|796
1626167100000|2021-07-13 09:05:00|198909.2|198759.2|198931.9|198781.9|198969.2|198819.2|198879.5|198729.5|761
1626167400000|2021-07-13 09:10:00|198932|198782|199019.2|198869.2|199030.3|198880.3|198883.6|198733.6|789
1626167700000|2021-07-13 09:15:00|199020.3|198870.3|198933.3|198783.3|199026.4|198876.4|198928.3|198778.3|801
1626168000000|2021-07-13 09:20:00|198932.1|198782.1|198935.6|198785.6|198973.4|198823.4|198907.5|198757.5|807
1626168300000|2021-07-13 09:25:00|198935.2|198785.2|198990|198840|199022.4|198872.4|198930.5|198780.5|693
1626168600000|2021-07-13 09:30:00|198998.8|198848.8|198926.5|198776.5|199043|198893|198926.4|198776.4|773
1626168900000|2021-07-13 09:35:00|198927.3|198777.3|198977.4|198827.4|198999.7|198849.7|198899.4|198749.4|692
1626169200000|2021-07-13 09:40:00|198977.1|198827.1|199051.1|198901.1|199055.5|198905.5|198956.2|198806.2|670
1626169500000|2021-07-13 09:45:00|199046.1|198896.1|199141.9|198991.9|199152.5|199002.5|199040.4|198890.4|887
1626169800000|2021-07-13 09:50:00|199144.4|198994.4|199135.2|198985.2|199163.7|199013.7|199104.4|198954.4|810
1626170100000|2021-07-13 09:55:00|199134.8|198984.8|199121.2|198971.2|199161.2|199011.2|199093|198943|795
1626170400000|2021-07-13 10:00:00|199123|198973|199041.9|198891.9|199140.1|198990.1|199041.1|198891.1|692
1626170700000|2021-07-13 10:05:00|199044.5|198894.5|199014.7|198864.7|199067.3|198917.3|199006.6|198856.6|705
1626171000000|2021-07-13 10:10:00|199014.8|198864.8|199009.9|198859.9|199090.6|198940.6|199003.1|198853.1|768
1626171300000|2021-07-13 10:15:00|199007.7|198857.7|199029.3|198879.3|199030.2|198880.2|198972.3|198822.3|797
1626171600000|2021-07-13 10:20:00|199026.9|198876.9|199065.7|198915.7|199096.9|198946.9|199007|198857|775
1626171900000|2021-07-13 10:25:00|199065.4|198915.4|199072.5|198922.5|199074.2|198924.2|198959.2|198809.2|814
1626172200000|2021-07-13 10:30:00|199073.7|198923.7|199072|198922|199107.8|198957.8|199063.9|198913.9|736
1626172500000|2021-07-13 10:35:00|199072.4|198922.4|199004.1|198854.1|199072.4|198922.4|198980|198830|777
1626172800000|2021-07-13 10:40:00|199003.4|198853.4|198977.6|198827.6|199013.5|198863.5|198950.4|198800.4|738
1626173100000|2021-07-13 10:45:00|198977.2|198827.2|198982.6|198832.6|198995.5|198896.3|198937.8|198815.9|774
1626173400000|2021-07-13 10:50:00|198983.7|198833.7|198978.7|198828.7|198991.6|198841.6|198950.3|198800.3|707
1626173700000|2021-07-13 10:55:00|198978.5|198828.5|198894.9|198744.9|198996.3|198846.3|198888.5|198738.5|803
1626174000000|2021-07-13 11:00:00|198895|198745|198981.3|198831.3|198993|198843|198890.2|198740.2|768
1626174300000|2021-07-13 11:05:00|198981.2|198831.2|199094|198944|199134.7|198984.7|198977.3|198827.3|795
1626174600000|2021-07-13 11:10:00|199093.3|198943.3|199102.5|198952.5|199128|198978|199072.8|198922.8|908
1626174900000|2021-07-13 11:15:00|199102.4|198952.4|199107.6|198957.6|199158.8|199008.8|199102.4|198952.4|797
1626175200000|2021-07-13 11:20:00|199111|198961|199216.3|199066.3|199240.7|199090.7|199107|198957|706
1626175500000|2021-07-13 11:25:00|199218.1|199068.1|199239.6|199089.6|199250.9|199148.7|199169.2|199054.6|718
1626175800000|2021-07-13 11:30:00|199239.4|199089.4|199319.6|199169.6|199325.4|199222.1|199143.5|199029.6|747
1626176100000|2021-07-13 11:35:00|199321.7|199171.7|199292.3|199142.3|199321.7|199197.5|199241.7|199129.7|771
1626176400000|2021-07-13 11:40:00|199293|199143|199211.8|199061.8|199301.3|199151.3|199091.3|198941.3|762
1626176700000|2021-07-13 11:45:00|199212.5|199062.5|199174.3|199024.3|199254.9|199156.2|199127.5|199011.4|722
1626177000000|2021-07-13 11:50:00|199174.1|199024.1|199135.4|198985.4|199193.5|199081.5|199123.6|198973.6|767
1626177300000|2021-07-13 11:55:00|199133.8|198983.8|199151.6|199001.6|199155.8|199029.8|199073.1|198923.1|793
1626177600000|2021-07-13 12:00:00|199153.9|199003.9|199167.7|199017.7|199277.8|199150.7|199066.3|198964.6|929
1626177900000|2021-07-13 12:05:00|199164.7|199014.7|199004.9|198854.9|199169.9|199028.7|198971.6|198851.8|956
1626178200000|2021-07-13 12:10:00|199004.7|198854.7|199000.5|198850.5|199079.8|198935.1|198946.7|198838.3|898
1626178500000|2021-07-13 12:15:00|199000.1|198850.1|198936.7|198786.7|199091.5|198960.6|198899.1|198775.4|869
1626178800000|2021-07-13 12:20:00|198932.8|198782.8|198853|198703|198950.6|198800.6|198852.7|198702.7|909
1626179100000|2021-07-13 12:25:00|198852.9|198702.9|198918.8|198768.8|198935.4|198785.4|198843.8|198693.8|811
1626179400000|2021-07-13 12:30:00|198918.9|198768.9|199853.2|199703.2|200246.4|200096.4|198918.9|198768.9|1173
1626179700000|2021-07-13 12:35:00|199856.1|199706.1|199710.3|199560.3|199985|199835|199566.7|199416.7|1151
1626180000000|2021-07-13 12:40:00|199709|199559|199838.1|199688.1|199850.4|199700.4|199483.5|199333.5|1109
1626180300000|2021-07-13 12:45:00|199838.7|199688.7|200081.5|199931.5|200216.6|200081.5|199804.9|199680.8|1061
1626180600000|2021-07-13 12:50:00|200081.1|199931.1|200387.2|200237.2|200572.7|200422.7|200060.9|199910.9|1101
1626180900000|2021-07-13 12:55:00|200390|200240|200517.1|200367.1|200611|200461|200304.3|200154.3|1090
1626181200000|2021-07-13 13:00:00|200513.3|200363.3|200320.2|200170.2|200643.2|200493.2|200230.9|200080.9|1091
1626181500000|2021-07-13 13:05:00|200320.1|200170.1|200241.4|200091.4|200438.9|200305.8|200170.6|200039.4|1055
1626181800000|2021-07-13 13:10:00|200240|200090|200348.5|200198.5|200467.5|200331.1|200207|200057|1031
1626182100000|2021-07-13 13:15:00|200349.9|200199.9|200431.1|200281.1|200497.5|200366.9|200349.9|200199.9|932
1626182400000|2021-07-13 13:20:00|200430.9|200280.9|200280.1|200130.1|200473.6|200323.6|200280.1|200130.1|999
1626182700000|2021-07-13 13:25:00|200275.4|200125.4|200342|200192|200385.2|200235.2|200080.4|199930.4|984
1626183000000|2021-07-13 13:30:00|200342.5|200192.5|200449.7|200299.7|200461.7|200311.7|200257|200107|807
1626183300000|2021-07-13 13:35:00|200447.8|200297.8|200497|200347|200568.7|200418.7|200368.6|200218.6|807
1626183600000|2021-07-13 13:40:00|200499.3|200349.3|200514.3|200364.3|200591.4|200441.4|200472.3|200322.3|929
1626183900000|2021-07-13 13:45:00|200512.2|200362.2|200208.2|200058.2|200551.5|200401.5|200149.3|199999.3|1061
1626184200000|2021-07-13 13:50:00|200211.6|200061.6|199988.1|199838.1|200250.2|200100.2|199901.5|199751.5|1077
1626184500000|2021-07-13 13:55:00|199990.2|199840.2|200323.5|200173.5|200326.4|200176.4|199971.9|199821.9|1059
1626184800000|2021-07-13 14:00:00|200322.4|200172.4|200453.5|200303.5|200562.6|200412.6|200216.7|200066.7|1049
1626185100000|2021-07-13 14:05:00|200456.1|200306.1|200401.3|200251.3|200586.9|200458.9|200386.4|200251.2|971
1626185400000|2021-07-13 14:10:00|200407.7|200257.7|200351.8|200201.8|200472|200322|200281.7|200131.7|999
1626185700000|2021-07-13 14:15:00|200354.1|200204.1|200371.3|200221.3|200453.6|200309.4|200161.2|200011.2|961
1626186000000|2021-07-13 14:20:00|200371.2|200221.2|200313.6|200163.6|200484.5|200334.5|200260.3|200163|982
1626186300000|2021-07-13 14:25:00|200314.4|200164.4|200126.6|199976.6|200364.3|200214.3|200063.8|199913.8|1016
1626186600000|2021-07-13 14:30:00|200127.1|199977.1|200297.1|200147.1|200303.1|200153.1|200124.1|199974.1|983
1626186900000|2021-07-13 14:35:00|200297.4|200147.4|200238.9|200088.9|200387.6|200250.4|200223.8|200087.9|928
1626187200000|2021-07-13 14:40:00|200238.8|200088.8|200343.5|200193.5|200380.8|200254.3|200233.8|200085.1|913
1626187500000|2021-07-13 14:45:00|200344|200194|200363.1|200213.1|200377|200269.7|200310.3|200160.3|983
1626187800000|2021-07-13 14:50:00|200363.8|200213.8|200147.7|199997.7|200372.5|200222.5|200031.2|199913.6|898
1626188100000|2021-07-13 14:55:00|200147.3|199997.3|199983.7|199833.7|200147.3|200035.1|199732.4|199627.3|1053
1626188400000|2021-07-13 15:00:00|199983.2|199833.2|200031.1|199881.1|200053.4|199944|199829.3|199726.1|968
1626188700000|2021-07-13 15:05:00|200031.4|199881.4|200105.8|199955.8|200122.1|199972.1|200016.4|199866.4|822
1626189000000|2021-07-13 15:10:00|200105.5|199955.5|200090.3|199940.3|200124.9|199974.9|199965.7|199815.7|823
1626189300000|2021-07-13 15:15:00|200090|199940|200108.4|199958.4|200157.7|200007.7|200026.5|199910|786
1626189600000|2021-07-13 15:20:00|200108|199958|200152.3|200002.3|200235.7|200124.3|200108|199958|810
1626189900000|2021-07-13 15:25:00|200150.8|200000.8|200045.2|199895.2|200153.6|200003.6|200021.3|199886.6|724
1626190200000|2021-07-13 15:30:00|200046.9|199896.9|200037.3|199887.3|200072.1|199922.1|199993.5|199843.5|766
1626190500000|2021-07-13 15:35:00|200036.2|199886.2|199954.7|199804.7|200037.1|199887.1|199934|199784|777
1626190800000|2021-07-13 15:40:00|199954.4|199804.4|199897.7|199847.7|200005.5|199894.2|199897.1|199787.1|869
1626191100000|2021-07-13 15:45:00|199902.1|199852.1|199904|199754|199954.9|199852.1|199870.9|199720.9|847
1626191400000|2021-07-13 15:50:00|199904.6|199754.6|199961.7|199811.7|199963.1|199813.1|199845.7|199745.3|908
1626191700000|2021-07-13 15:55:00|199961.4|199811.4|200008|199858|200042.5|199892.5|199933.3|199807.7|883
1626192000000|2021-07-13 16:00:00|200006.2|199856.2|200033|199883|200037.9|199934.9|199897.5|199751.5|903
1626192300000|2021-07-13 16:05:00|200032.4|199882.4|200076.3|199926.3|200118.1|200014.5|200023.1|199882.4|874
1626192600000|2021-07-13 16:10:00|200077.3|199927.3|199948.9|199798.9|200080.1|199968.7|199934.1|199784.1|877
1626192900000|2021-07-13 16:15:00|199949.6|199799.6|199948.9|199798.9|199996.2|199858.1|199896.8|199787.1|659
1626193200000|2021-07-13 16:20:00|199949.1|199799.1|199913.7|199763.7|199952.6|199848.6|199829.7|199727|841
1626193500000|2021-07-13 16:25:00|199913.6|199763.6|199895|199845|200000.2|199900.2|199876.4|199755.2|912
1626193800000|2021-07-13 16:30:00|199903.8|199853.8|200097.6|199947.6|200107.6|200001.1|199903.8|199802.9|874
1626194100000|2021-07-13 16:35:00|200098|199948|200297.1|200147.1|200297.1|200153.6|200066|199916|863
1626194400000|2021-07-13 16:40:00|200299.4|200149.4|200342.6|200192.6|200353|200253.2|200220.6|200123.1|711
1626194700000|2021-07-13 16:45:00|200341.8|200191.8|200351.6|200201.6|200424.4|200325.9|200289.4|200187.5|727
1626195000000|2021-07-13 16:50:00|200353.1|200203.1|200455.2|200305.2|200510.4|200409.7|200326.1|200201|702
1626195300000|2021-07-13 16:55:00|200457.2|200307.2|200527.9|200377.9|200564.7|200463.6|200403.6|200299.9|680
1626195600000|2021-07-13 17:00:00|200529|200379|200730.6|200580.6|200738.2|200588.2|200469.9|200360.2|868
1626195900000|2021-07-13 17:05:00|200730|200580|200721.2|200571.2|200819.5|200716.8|200670.5|200567|774
1626196200000|2021-07-13 17:10:00|200723|200573|200817.1|200667.1|200821.5|200713.9|200660.7|200538.7|898
1626196500000|2021-07-13 17:15:00|200817.9|200667.9|200808|200658|200871.9|200760.9|200752.5|200632.7|914
1626196800000|2021-07-13 17:20:00|200806.4|200656.4|200711.3|200561.3|200813.2|200710.3|200663.2|200560.3|890
1626197100000|2021-07-13 17:25:00|200711.9|200561.9|200688.1|200538.1|200754.7|200604.7|200626.4|200511.5|819
1626197400000|2021-07-13 17:30:00|200688.6|200538.6|200720.2|200570.2|200768|200659|200662.9|200536.4|831
1626197700000|2021-07-13 17:35:00|200720|200570|200807.6|200657.6|200820.7|200721.4|200678.3|200566.2|964
1626198000000|2021-07-13 17:40:00|200808.1|200658.1|200730.3|200580.3|200824|200726.2|200548.3|200447.6|954
1626198300000|2021-07-13 17:45:00|200730.4|200580.4|200641.6|200491.6|200807.6|200657.6|200604.9|200480.2|950
1626198600000|2021-07-13 17:50:00|200642|200492|200747.3|200597.3|200777.2|200650|200600.7|200486.2|1010
1626198900000|2021-07-13 17:55:00|200747.5|200597.5|200721.3|200571.3|200761.4|200650.2|200639.6|200543.8|834
1626199200000|2021-07-13 18:00:00|200721.2|200571.2|200695|200545|200827|200677|200657.5|200540.5|975
1626199500000|2021-07-13 18:05:00|200693.2|200543.2|200523.6|200473.6|200694.7|200574.5|200506.2|200407.2|958
1626199800000|2021-07-13 18:10:00|200524.1|200474.1|200645.3|200495.3|200682.8|200532.8|200447.8|200347.3|886
1626200100000|2021-07-13 18:15:00|200645.9|200495.9|200643.4|200493.4|200694.9|200593.3|200558.1|200408.1|816
1626200400000|2021-07-13 18:20:00|200643.5|200493.5|200562.2|200412.2|200692.6|200576.4|200551.7|200406.4|790
1626200700000|2021-07-13 18:25:00|200561|200411|200527.3|200377.3|200584.3|200477.1|200395.4|200283.7|1001
1626201000000|2021-07-13 18:30:00|200525.2|200375.2|200431.3|200281.3|200570.6|200465.1|200429.1|200279.1|932
1626201300000|2021-07-13 18:35:00|200432.8|200282.8|200432.4|200282.4|200476.2|200340.6|200343.4|200238.7|911
1626201600000|2021-07-13 18:40:00|200430|200280|200511.5|200361.5|200512.3|200386.2|200345.1|200210.3|853
1626201900000|2021-07-13 18:45:00|200511.1|200361.1|200491.2|200341.2|200524.9|200393.3|200405.4|200302.9|906
1626202200000|2021-07-13 18:50:00|200484.9|200334.9|200494.2|200344.2|200519.7|200393|200416.8|200315.6|871
1626202500000|2021-07-13 18:55:00|200497.1|200347.1|200595.7|200445.7|200610.9|200501.8|200483.4|200333.4|970
1626202800000|2021-07-13 19:00:00|200595.9|200445.9|200645.3|200495.3|200686.4|200536.4|200540|200415.3|899
1626203100000|2021-07-13 19:05:00|200644.2|200494.2|200613.3|200463.3|200645.3|200495.3|200528.7|200393.2|880
1626203400000|2021-07-13 19:10:00|200613.7|200463.7|200617.3|200567.3|200698.4|200605.2|200571.6|200455.6|923
1626203700000|2021-07-13 19:15:00|200616.8|200566.8|200659.1|200509.1|200701.2|200597.3|200603.5|200497.2|862
1626204000000|2021-07-13 19:20:00|200656.1|200506.1|200667.4|200517.4|200691.6|200582.6|200527.2|200452.6|718
1626204300000|2021-07-13 19:25:00|200668.3|200518.3|200563.4|200513.4|200725.3|200619.5|200507.1|200405.1|748
1626204600000|2021-07-13 19:30:00|200562.8|200512.8|200644.6|200494.6|200675.3|200548.6|200517|200412.8|822
1626204900000|2021-07-13 19:35:00|200644.4|200494.4|200681.7|200531.7|200699.6|200579.1|200581.9|200480.3|815
1626205200000|2021-07-13 19:40:00|200683|200533|200703.2|200553.2|200720.5|200607.3|200642.2|200503.7|848
1626205500000|2021-07-13 19:45:00|200699.9|200549.9|200797.4|200647.4|200805.7|200711.7|200633.5|200518.8|822
1626205800000|2021-07-13 19:50:00|200796.8|200646.8|200690.9|200540.9|200899|200764.4|200678.6|200528.6|858
1626206100000|2021-07-13 19:55:00|200690.8|200540.8|200795.3|200645.3|200869.7|200719.7|200640.5|200531.2|861
1626206400000|2021-07-13 20:00:00|200798.3|200648.3|200712.1|200562.1|200809|200659|200696.4|200546.4|677
1626206700000|2021-07-13 20:05:00|200711.3|200561.3|200716.4|200566.4|200752.6|200618.7|200668.7|200551.6|503
1626207000000|2021-07-13 20:10:00|200717.9|200567.9|200715.2|200565.2|200747.2|200631.5|200678.1|200557.9|493
1626207300000|2021-07-13 20:15:00|200716.7|200566.7|200687.3|200537.3|200745.3|200595.3|200684.9|200534.9|436
1626207600000|2021-07-13 20:20:00|200688.7|200538.7|200687.2|200537.2|200704.3|200592.8|200628.2|200535.5|375
1626207900000|2021-07-13 20:25:00|200687.8|200537.8|200729.6|200579.6|200748.7|200636.4|200686.4|200537.7|524
1626208200000|2021-07-13 20:30:00|200727.5|200577.5|200691|200541|200740.7|200590.7|200671.7|200521.7|499
1626208500000|2021-07-13 20:35:00|200688.1|200538.1|200731|200581|200735.1|200585.1|200682.7|200532.7|484
1626208800000|2021-07-13 20:40:00|200727.6|200577.6|200688|200538|200738.2|200588.2|200683.5|200533.5|503
1626209100000|2021-07-13 20:45:00|200687.3|200537.3|200652.3|200502.3|200695|200545|200644.5|200494.5|435
1626209400000|2021-07-13 20:50:00|200652.9|200502.9|200652.4|200502.4|200665.9|200515.9|200635.5|200485.5|658
1626209700000|2021-07-13 20:55:00|200653.2|200503.2|200625.6|200328.6|200738.7|200531.2|200582.9|200285.9|468
1626210000000|2021-07-13 21:00:00|200615.1|200318.1|200490.1|200193.1|200639.2|200342.2|200487|200190|85
1626210300000|2021-07-13 21:05:00|200459.7|200162.7|200631.2|200334.2|200660.5|200363.5|200459.7|200162.7|163
1626210600000|2021-07-13 21:10:00|200601.5|200304.5|200633.7|200336.7|200778.5|200481.5|200517.5|200220.5|351
1626210900000|2021-07-13 21:15:00|200632.6|200335.6|200620.5|200323.5|200649.1|200352.1|200612.3|200315.3|120
1626211200000|2021-07-13 21:20:00|200612.7|200315.7|200745.4|200448.4|200745.5|200448.5|200579|200282|147
1626211500000|2021-07-13 21:25:00|200747.4|200450.4|200622.5|200325.5|200747.4|200450.4|200589.3|200292.3|228
1626211800000|2021-07-13 21:30:00|200623.2|200326.2|200611.7|200314.7|200662.9|200365.9|200574.4|200277.4|277
1626212100000|2021-07-13 21:35:00|200614.3|200317.3|200622.8|200325.8|200655.1|200358.1|200597.7|200300.7|134
1626212400000|2021-07-13 21:40:00|200601.1|200304.1|200637.1|200340.1|200643.1|200346.1|200571.2|200274.2|188
1626212700000|2021-07-13 21:45:00|200629.6|200332.6|200610|200313|200635.5|200338.5|200548.7|200251.7|213
1626213000000|2021-07-13 21:50:00|200612.8|200315.8|200625.1|200328.1|200670.3|200373.3|200544.3|200247.3|217
1626213300000|2021-07-13 21:55:00|200621.3|200324.3|200626.1|200329.1|200653|200356|200555.9|200258.9|161
1626213600000|2021-07-13 22:00:00|200617.6|200320.6|200596.1|200446.1|200669.8|200459|200558.1|200267.1|552
1626213900000|2021-07-13 22:05:00|200592.9|200442.9|200603.8|200453.8|200628.1|200478.1|200586.6|200436.6|323
1626214200000|2021-07-13 22:10:00|200603.2|200453.2|200616.7|200466.7|200634.7|200484.7|200588.6|200438.6|265
1626214500000|2021-07-13 22:15:00|200615.5|200465.5|200633.6|200483.6|200638.3|200488.3|200614.2|200464.2|290
1626214800000|2021-07-13 22:20:00|200622.6|200472.6|200601|200451|200635.7|200485.7|200596.9|200446.9|321
1626215100000|2021-07-13 22:25:00|200601.9|200451.9|200598.6|200448.6|200617.7|200467.7|200584.5|200434.5|256
1626215400000|2021-07-13 22:30:00|200601.4|200451.4|200600.2|200450.2|200608.8|200458.8|200584.2|200434.2|283
1626215700000|2021-07-13 22:35:00|200601|200451|200604.1|200454.1|200611.8|200461.8|200592|200442|268
1626216000000|2021-07-13 22:40:00|200603.8|200453.8|200586.9|200436.9|200607.3|200457.3|200581.3|200431.3|261
1626216300000|2021-07-13 22:45:00|200588|200438|200649.7|200499.7|200661.3|200511.3|200583.9|200433.9|374
1626216600000|2021-07-13 22:50:00|200651.8|200501.8|200634.2|200484.2|200674.8|200524.8|200619.9|200469.9|346
1626216900000|2021-07-13 22:55:00|200643.3|200493.3|200662|200512|200671.4|200521.4|200616.8|200466.8|381
1626217200000|2021-07-13 23:00:00|200662.9|200512.9|200639.2|200489.2|200679.8|200529.8|200628.7|200478.7|374
1626217500000|2021-07-13 23:05:00|200645.7|200495.7|200638.8|200488.8|200660.5|200510.5|200622.8|200472.8|299
1626217800000|2021-07-13 23:10:00|200638.6|200488.6|200645.7|200495.7|200654.7|200504.7|200623.6|200473.6|289
1626218100000|2021-07-13 23:15:00|200646.3|200496.3|200635.7|200485.7|200652.9|200502.9|200625|200475|311
1626218400000|2021-07-13 23:20:00|200636.3|200486.3|200635.9|200485.9|200647.7|200497.7|200628.9|200478.9|221
1626218700000|2021-07-13 23:25:00|200636|200486|200640.5|200490.5|200650.3|200500.3|200624|200474|324
1626219000000|2021-07-13 23:30:00|200642.2|200492.2|200660.3|200510.3|200662.6|200512.6|200635.5|200485.5|327
1626219300000|2021-07-13 23:35:00|200660|200510|200660.5|200510.5|200670.4|200520.4|200657.9|200507.9|301
1626219600000|2021-07-13 23:40:00|200660.4|200510.4|200668.1|200518.1|200706.7|200556.7|200660.4|200510.4|408
1626219900000|2021-07-13 23:45:00|200668.5|200518.5|200618.5|200468.5|200678.4|200528.4|200613.6|200463.6|455
1626220200000|2021-07-13 23:50:00|200622.1|200472.1|200648.1|200498.1|200658.6|200508.6|200603|200453|356
1626220500000|2021-07-13 23:55:00|200646.9|200496.9|200646.7|200496.7|200653.8|200503.8|200630.9|200480.9|297
1626220800000|2021-07-14 00:00:00|200647.2|200497.2|200612.4|200462.4|200664.3|200514.3|200609.5|200459.5|508
1626221100000|2021-07-14 00:05:00|200612.9|200462.9|200622.3|200472.3|200634.2|200484.2|200606.5|200456.5|598
1626221400000|2021-07-14 00:10:00|200622.1|200472.1|200617.7|200467.7|200632.2|200482.2|200582.3|200432.3|451
1626221700000|2021-07-14 00:15:00|200617.3|200467.3|200629.6|200479.6|200634|200484|200603.5|200453.5|469
1626222000000|2021-07-14 00:20:00|200629.2|200479.2|200572.6|200422.6|200638.3|200488.3|200566.1|200416.1|462
1626222300000|2021-07-14 00:25:00|200570.6|200420.6|200463.9|200313.9|200609|200459|200458.8|200308.8|630
1626222600000|2021-07-14 00:30:00|200463.3|200313.3|200493|200343|200510.6|200360.6|200453.6|200303.6|613
1626222900000|2021-07-14 00:35:00|200492.5|200342.5|200464.5|200314.5|200498.7|200348.7|200415.3|200265.3|486
1626223200000|2021-07-14 00:40:00|200461.6|200311.6|200456.5|200306.5|200488|200338|200444.8|200294.8|388
1626223500000|2021-07-14 00:45:00|200456.9|200306.9|200416.3|200266.3|200456.9|200306.9|200376.7|200226.7|438
1626223800000|2021-07-14 00:50:00|200417.1|200267.1|200380.2|200230.2|200434.2|200284.2|200371.5|200221.5|528
1626224100000|2021-07-14 00:55:00|200380.5|200230.5|200373.4|200223.4|200396.8|200246.8|200361.4|200211.4|509
1626224400000|2021-07-14 01:00:00|200377|200227|200371.5|200221.5|200388.4|200238.4|200346.6|200196.6|627
1626224700000|2021-07-14 01:05:00|200371.7|200221.7|200393|200243|200395.2|200245.2|200359.6|200209.6|570
1626225000000|2021-07-14 01:10:00|200389.9|200239.9|200295.4|200145.4|200394.1|200244.1|200288.8|200138.8|459
1626225300000|2021-07-14 01:15:00|200294.7|200144.7|200321.3|200171.3|200321.3|200171.3|200279.4|200129.4|563
1626225600000|2021-07-14 01:20:00|200321.9|200171.9|200307.9|200157.9|200349.9|200199.9|200307.1|200157.1|513
1626225900000|2021-07-14 01:25:00|200307.5|200157.5|200283.9|200133.9|200323.2|200173.2|200281.6|200131.6|470
1626226200000|2021-07-14 01:30:00|200280.6|200130.6|200284.2|200134.2|200299.8|200149.8|200276.6|200126.6|567
1626226500000|2021-07-14 01:35:00|200283.9|200133.9|200268|200118|200292.6|200142.6|200250.9|200100.9|548
1626226800000|2021-07-14 01:40:00|200267.1|200117.1|200298.5|200148.5|200301|200151|200261.6|200111.6|488
1626227100000|2021-07-14 01:45:00|200299.5|200149.5|200248.5|200098.5|200309.6|200159.6|200240.5|200090.5|558
1626227400000|2021-07-14 01:50:00|200244.8|200094.8|200248.3|200098.3|200266.5|200116.5|200233.8|200083.8|540
1626227700000|2021-07-14 01:55:00|200251.5|200101.5|200247.6|200097.6|200256.5|200106.5|200240.2|200090.2|533
1626228000000|2021-07-14 02:00:00|200247.5|200097.5|200214.8|200064.8|200252|200102|200182.9|200032.9|866
1626228300000|2021-07-14 02:05:00|200212.3|200062.3|200248.3|200098.3|200253.3|200103.3|200196.5|200046.5|663
1626228600000|2021-07-14 02:10:00|200249.7|200099.7|200248.9|200098.9|200255.1|200105.1|200211.9|200061.9|568
1626228900000|2021-07-14 02:15:00|200246.9|200096.9|200314.1|200164.1|200329.6|200179.6|200238.9|200088.9|633
1626229200000|2021-07-14 02:20:00|200315.4|200165.4|200285.5|200135.5|200319.8|200169.8|200274.6|200124.6|547
1626229500000|2021-07-14 02:25:00|200285.8|200135.8|200292.1|200142.1|200314.2|200164.2|200278.9|200128.9|416
1626229800000|2021-07-14 02:30:00|200290.7|200140.7|200320|200170|200324.3|200174.3|200279|200129|422
1626230100000|2021-07-14 02:35:00|200324.8|200174.8|200322.1|200172.1|200333.7|200183.7|200304.8|200154.8|430
1626230400000|2021-07-14 02:40:00|200320.7|200170.7|200320.8|200170.8|200334.3|200184.3|200311.9|200161.9|385
1626230700000|2021-07-14 02:45:00|200320.6|200170.6|200295.5|200145.5|200331.9|200181.9|200294.5|200144.5|408
1626231000000|2021-07-14 02:50:00|200295.9|200145.9|200305.4|200155.4|200307.7|200157.7|200282|200132|446
1626231300000|2021-07-14 02:55:00|200305.6|200155.6|200292.1|200142.1|200334.5|200184.5|200285.5|200135.5|361
1626231600000|2021-07-14 03:00:00|200291|200141|200284.9|200134.9|200315.3|200165.3|200281|200131|513
1626231900000|2021-07-14 03:05:00|200286.8|200136.8|200288.8|200138.8|200299.2|200149.2|200276.9|200126.9|401
1626232200000|2021-07-14 03:10:00|200289.2|200139.2|200284.9|200134.9|200296.4|200146.4|200272.1|200122.1|428
1626232500000|2021-07-14 03:15:00|200285.3|200135.3|200266.7|200116.7|200295.4|200145.4|200259.2|200109.2|441
1626232800000|2021-07-14 03:20:00|200268.5|200118.5|200247.3|200097.3|200269.8|200119.8|200227.1|200077.1|519
1626233100000|2021-07-14 03:25:00|200247.6|200097.6|200269.6|200119.6|200275|200125|200238.7|200088.7|378
1626233400000|2021-07-14 03:30:00|200270.3|200120.3|200282.8|200132.8|200289.5|200139.5|200262.7|200112.7|398
1626233700000|2021-07-14 03:35:00|200282.7|200132.7|200274.9|200124.9|200285.6|200135.6|200257|200107|354
1626234000000|2021-07-14 03:40:00|200275.8|200125.8|200240.3|200090.3|200289.6|200139.6|200232.7|200082.7|408
1626234300000|2021-07-14 03:45:00|200240|200090|200238.4|200088.4|200248.8|200098.8|200231.8|200081.8|358
1626234600000|2021-07-14 03:50:00|200237.9|200087.9|200214.2|200064.2|200241.3|200091.3|200202.2|200052.2|397
1626234900000|2021-07-14 03:55:00|200214.8|200064.8|200204.8|200054.8|200231.5|200081.5|200199.3|200049.3|326
1626235200000|2021-07-14 04:00:00|200204.9|200054.9|200199.3|200049.3|200219.1|200069.1|200183.3|200033.3|367
1626235500000|2021-07-14 04:05:00|200199.7|200049.7|200213.3|200063.3|200220.9|200070.9|200183.1|200033.1|356
1626235800000|2021-07-14 04:10:00|200213.8|200063.8|200223.4|200073.4|200230.7|200080.7|200203|200053|324
1626236100000|2021-07-14 04:15:00|200218|200068|200224.1|200074.1|200227.2|200077.2|200198.2|200048.2|462
1626236400000|2021-07-14 04:20:00|200223.8|200073.8|200202.5|200052.5|200229.5|200079.5|200195.3|200045.3|374
1626236700000|2021-07-14 04:25:00|200205.1|200055.1|200242.4|200092.4|200250.9|200100.9|200201.4|200051.4|362
1626237000000|2021-07-14 04:30:00|200241.2|200091.2|200248.3|200098.3|200253.7|200103.7|200235|200085|465
1626237300000|2021-07-14 04:35:00|200247.1|200097.1|200246.5|200096.5|200254.7|200104.7|200231|200081|391
1626237600000|2021-07-14 04:40:00|200244.4|200094.4|200244.6|200094.6|200257.8|200107.8|200236.7|200086.7|345
1626237900000|2021-07-14 04:45:00|200247.9|200097.9|200221.6|200071.6|200263.8|200113.8|200215.1|200065.1|264
1626238200000|2021-07-14 04:50:00|200220.7|200070.7|200210.9|200060.9|200253.7|200103.7|200206|200056|327
1626238500000|2021-07-14 04:55:00|200209.9|200059.9|200196|200046|200216.2|200066.2|200179|200029|297
1626238800000|2021-07-14 05:00:00|200197|200047|200150.4|200000.4|200197.3|200047.3|200141.8|199991.8|436
1626239100000|2021-07-14 05:05:00|200151.9|200001.9|200136.6|199986.6|200154.1|200004.1|200128.9|199978.9|577
1626239400000|2021-07-14 05:10:00|200137.1|199987.1|200135|199985|200141.1|199991.1|200125.2|199975.2|672
1626239700000|2021-07-14 05:15:00|200134.6|199984.6|200136.8|199986.8|200150.3|200000.3|200128|199978|634
1626240000000|2021-07-14 05:20:00|200136.5|199986.5|200137.6|199987.6|200146|199996|200127.3|199977.3|574
1626240300000|2021-07-14 05:25:00|200137.7|199987.7|200135.7|199985.7|200151.6|200001.6|200128.3|199978.3|675
1626240600000|2021-07-14 05:30:00|200135.4|199985.4|200182.6|200032.6|200186.9|200036.9|200128.2|199978.2|593
1626240900000|2021-07-14 05:35:00|200182.4|200032.4|200116.6|199966.6|200183.1|200033.1|200111.3|199961.3|602
1626241200000|2021-07-14 05:40:00|200116.3|199966.3|200095.9|199945.9|200119.2|199969.2|200090.6|199940.6|638
1626241500000|2021-07-14 05:45:00|200095.3|199945.3|200076.8|199926.8|200110.7|199960.7|200076.8|199926.8|591
1626241800000|2021-07-14 05:50:00|200077|199927|200101.6|199951.6|200102.1|199952.1|200054|199904|569
1626242100000|2021-07-14 05:55:00|200100.8|199950.8|200093|199943|200110.9|199960.9|200054.8|199904.8|542
1626242400000|2021-07-14 06:00:00|200089.2|199939.2|200069.3|199919.3|200132.6|199982.6|200033.2|199883.2|859
1626242700000|2021-07-14 06:05:00|200069.8|199919.8|200107.5|199957.5|200114|199964|200012.9|199862.9|869
1626243000000|2021-07-14 06:10:00|200107.8|199957.8|200111|199961|200122.6|199972.6|200070.8|199920.8|776
1626243300000|2021-07-14 06:15:00|200110.6|199960.6|200102.9|199952.9|200126.8|199976.8|200038.1|199888.1|815
1626243600000|2021-07-14 06:20:00|200103.9|199953.9|200041.3|199891.3|200134|199984|200036.6|199886.6|682
1626243900000|2021-07-14 06:25:00|200040.7|199890.7|199989.6|199839.6|200040.7|199890.7|199987.6|199837.6|799
1626244200000|2021-07-14 06:30:00|199990.8|199840.8|199842.2|199692.2|200001.1|199851.1|199816.4|199666.4|732
1626244500000|2021-07-14 06:35:00|199844|199694|199816.7|199666.7|199862|199712|199744|199594|822
1626244800000|2021-07-14 06:40:00|199816.6|199666.6|199812.7|199662.7|199838.6|199688.6|199781.1|199631.1|831
1626245100000|2021-07-14 06:45:00|199812.2|199662.2|199845.6|199695.6|199871.6|199721.6|199805.7|199655.7|822
1626245400000|2021-07-14 06:50:00|199845.3|199695.3|199861.9|199711.9|199868.7|199718.7|199836|199686|675
1626245700000|2021-07-14 06:55:00|199862.6|199712.6|200023.6|199873.6|200027.2|199877.2|199845.5|199695.5|824
1626246000000|2021-07-14 07:00:00|200022.9|199872.9|199922.1|199772.1|200118.8|199968.8|199900.7|199750.7|918
1626246300000|2021-07-14 07:05:00|199920.7|199770.7|199967.5|199817.5|200017.6|199867.6|199816.8|199666.8|901
1626246600000|2021-07-14 07:10:00|199969.9|199819.9|200250.8|200100.8|200277.7|200127.7|199955|199805|887
1626246900000|2021-07-14 07:15:00|200251.2|200101.2|200289.1|200139.1|200430.7|200280.7|200251.2|200101.2|895
1626247200000|2021-07-14 07:20:00|200290.7|200140.7|200350.2|200200.2|200396.2|200246.2|200256.4|200106.4|821
1626247500000|2021-07-14 07:25:00|200342.2|200192.2|200197.7|200047.7|200374.5|200224.5|200182.3|200032.3|849
1626247800000|2021-07-14 07:30:00|200196.5|200046.5|200087.9|199937.9|200234.7|200084.7|200019.3|199904.4|924
1626248100000|2021-07-14 07:35:00|200088.5|199938.5|200008.5|199858.5|200089|199939|200008.3|199858.3|828
1626248400000|2021-07-14 07:40:00|200014|199864|200141.8|199991.8|200141.8|199991.8|199977.4|199827.4|805
1626248700000|2021-07-14 07:45:00|200141.9|199991.9|200166.1|200016.1|200292|200142|200113.3|199963.3|824
1626249000000|2021-07-14 07:50:00|200166.2|200016.2|200215.5|200065.5|200261.4|200111.4|200165.5|200015.5|845
1626249300000|2021-07-14 07:55:00|200214.9|200064.9|200363.2|200213.2|200371.5|200221.5|200193.7|200043.7|752
1626249600000|2021-07-14 08:00:00|200360.3|200210.3|200360.8|200210.8|200496.7|200346.7|200350.4|200200.4|871
1626249900000|2021-07-14 08:05:00|200360.6|200210.6|200286.3|200136.3|200409.8|200259.8|200266.8|200116.8|880
1626250200000|2021-07-14 08:10:00|200289.2|200139.2|200344.6|200194.6|200392.9|200242.9|200289.2|200139.2|838
1626250500000|2021-07-14 08:15:00|200344.1|200194.1|200260.8|200110.8|200351.4|200201.4|200250.3|200100.3|817
1626250800000|2021-07-14 08:20:00|200259|200109|200123.6|199973.6|200297.6|200147.6|200123.6|199973.6|855
1626251100000|2021-07-14 08:25:00|200124.1|199974.1|200035.1|199885.1|200150.9|200051.3|200001.1|199851.1|898
1626251400000|2021-07-14 08:30:00|200031.2|199881.2|199975.2|199825.2|200031.2|199881.2|199876|199726|902
1626251700000|2021-07-14 08:35:00|199973.6|199823.6|200033.6|199883.6|200105|199955|199959.8|199809.8|916
1626252000000|2021-07-14 08:40:00|200033.3|199883.3|200001.7|199851.7|200072.1|199922.1|199968.1|199818.1|929
1626252300000|2021-07-14 08:45:00|200001.5|199851.5|200055.4|199905.4|200103.4|199953.4|199962.3|199812.3|1017
1626252600000|2021-07-14 08:50:00|200055.3|199905.3|200167.5|200017.5|200169.4|200019.4|199993.3|199843.3|1004
1626252900000|2021-07-14 08:55:00|200164.7|200014.7|200158|200008|200220.8|200070.8|200127.5|199977.5|883
1626253200000|2021-07-14 09:00:00|200156.4|200006.4|200085.3|199935.3|200190.4|200040.4|200028.9|199878.9|943
1626253500000|2021-07-14 09:05:00|200087.4|199937.4|200167.8|200017.8|200251.6|200101.6|200062.1|199912.1|949
1626253800000|2021-07-14 09:10:00|200165.1|200015.1|200023.6|199873.6|200166.1|200016.1|199968.2|199818.2|914
1626254100000|2021-07-14 09:15:00|200023.1|199873.1|200007.5|199857.5|200068.3|199918.3|199993.3|199843.3|898
1626254400000|2021-07-14 09:20:00|200007.3|199857.3|200057.1|199907.1|200101|199951|199935.9|199785.9|899
1626254700000|2021-07-14 09:25:00|200057.2|199907.2|200013.3|199863.3|200084.8|199934.8|199925.6|199775.6|842
1626255000000|2021-07-14 09:30:00|200006.7|199856.7|199936.2|199786.2|200025.6|199875.6|199908|199758|920
1626255300000|2021-07-14 09:35:00|199936.8|199786.8|199944.3|199794.3|199949.9|199799.9|199894.5|199744.5|857
1626255600000|2021-07-14 09:40:00|199944|199794|199950.3|199800.3|200013.1|199863.1|199940.6|199790.6|850
1626255900000|2021-07-14 09:45:00|199950.6|199800.6|199882.4|199732.4|199952|199802|199871.8|199721.8|849
1626256200000|2021-07-14 09:50:00|199881.7|199731.7|199797.2|199647.2|199948.7|199798.7|199789.3|199639.3|783
1626256500000|2021-07-14 09:55:00|199797|199647|199929|199779|199931.1|199781.1|199781.9|199631.9|720
1626256800000|2021-07-14 10:00:00|199928.8|199778.8|199836.8|199686.8|199928.8|199778.8|199811.8|199661.8|884
1626257100000|2021-07-14 10:05:00|199836.3|199686.3|199889.6|199739.6|199895.7|199745.7|199836.3|199686.3|914
1626257400000|2021-07-14 10:10:00|199889.3|199739.3|199805.9|199655.9|199890.8|199740.8|199780.9|199630.9|882
1626257700000|2021-07-14 10:15:00|199810.1|199660.1|199839.2|199689.2|199857.8|199707.8|199804.2|199654.2|830
1626258000000|2021-07-14 10:20:00|199840.3|199690.3|199921|199771|199936|199786|199831.9|199681.9|820
1626258300000|2021-07-14 10:25:00|199923.6|199773.6|199894.4|199744.4|199973.4|199823.4|199874.8|199724.8|689
1626258600000|2021-07-14 10:30:00|199894.3|199744.3|199870.2|199720.2|199917.3|199767.3|199836.2|199686.2|780
1626258900000|2021-07-14 10:35:00|199870.3|199720.3|199875.8|199725.8|199945.2|199795.2|199844.1|199694.1|697
1626259200000|2021-07-14 10:40:00|199877|199727|199897.9|199747.9|199935.1|199785.1|199845.6|199695.6|761
1626259500000|2021-07-14 10:45:00|199897.5|199747.5|200031.8|199881.8|200043.8|199893.8|199896.7|199746.7|692
1626259800000|2021-07-14 10:50:00|200033.2|199883.2|200066.4|199916.4|200103.1|199953.1|200014.2|199864.2|764
1626260100000|2021-07-14 10:55:00|200063.2|199913.2|200059.7|199909.7|200070.1|199920.1|200032.6|199882.6|692
1626260400000|2021-07-14 11:00:00|200061.2|199911.2|200028.6|199878.6|200068.9|199918.9|199983.5|199833.5|657
1626260700000|2021-07-14 11:05:00|200029.5|199879.5|199994.3|199844.3|200035.3|199899.5|199923|199773|781
1626261000000|2021-07-14 11:10:00|199994|199844|199979.9|199829.9|200036.3|199886.3|199941.5|199791.5|847
1626261300000|2021-07-14 11:15:00|199980.8|199830.8|199989.1|199839.1|200012.3|199862.3|199970.9|199820.9|707
1626261600000|2021-07-14 11:20:00|199988.5|199838.5|199863.7|199713.7|199994.3|199844.3|199856.9|199706.9|600
1626261900000|2021-07-14 11:25:00|199862.9|199712.9|199903.1|199753.1|199999.6|199849.6|199859.6|199709.6|757
1626262200000|2021-07-14 11:30:00|199903.4|199753.4|199962.4|199812.4|200003|199853|199897.8|199747.8|761
1626262500000|2021-07-14 11:35:00|199963.1|199813.1|199983.2|199833.2|200012.3|199862.3|199960.2|199810.2|632
1626262800000|2021-07-14 11:40:00|199983.5|199833.5|199999.4|199849.4|200045.9|199895.9|199951.1|199801.1|702
1626263100000|2021-07-14 11:45:00|199999.2|199849.2|199887.7|199737.7|199999.4|199849.4|199832|199682|821
1626263400000|2021-07-14 11:50:00|199888.7|199738.7|199863|199713|199974.2|199824.2|199861.5|199711.5|700
1626263700000|2021-07-14 11:55:00|199862.4|199712.4|199695.3|199545.3|199869.9|199719.9|199688.6|199538.6|797
1626264000000|2021-07-14 12:00:00|199691.3|199541.3|199649|199499|199707.5|199557.5|199610.3|199460.3|830
1626264300000|2021-07-14 12:05:00|199649.1|199499.1|199658.3|199508.3|199693.6|199543.6|199598|199448|923
1626264600000|2021-07-14 12:10:00|199659.1|199509.1|199634.2|199484.2|199677.9|199527.9|199603.6|199453.6|989
1626264900000|2021-07-14 12:15:00|199632.5|199482.5|199788.5|199638.5|199805.5|199655.5|199630.3|199480.3|1017
1626265200000|2021-07-14 12:20:00|199801.4|199651.4|199670.1|199520.1|199827|199677|199667.1|199517.1|921
1626265500000|2021-07-14 12:25:00|199672.3|199522.3|199850.1|199700.1|199860.1|199710.1|199620.1|199470.1|861
1626265800000|2021-07-14 12:30:00|199846.3|199696.3|199241.2|199091.2|199857.2|199707.2|199239.1|199089.1|1046
1626266100000|2021-07-14 12:35:00|199241.4|199091.4|199339.6|199189.6|199377.6|199227.6|199187.9|199037.9|974
1626266400000|2021-07-14 12:40:00|199341.2|199191.2|199442.3|199292.3|199448.7|199337.5|199216.1|199066.1|986
1626266700000|2021-07-14 12:45:00|199454.6|199304.6|199453.1|199303.1|199459.3|199309.3|199326.5|199176.5|971
1626267000000|2021-07-14 12:50:00|199455.8|199305.8|199428.6|199278.6|199622.2|199472.2|199413.8|199263.8|942
1626267300000|2021-07-14 12:55:00|199429.8|199279.8|199460.8|199310.8|199511.7|199361.7|199362.7|199212.7|921
1626267600000|2021-07-14 13:00:00|199464.3|199314.3|199538|199388|199548.3|199398.3|199397.2|199247.2|989
1626267900000|2021-07-14 13:05:00|199538.1|199388.1|199571.6|199421.6|199653.7|199503.7|199526.9|199376.9|954
1626268200000|2021-07-14 13:10:00|199573.7|199423.7|199645.3|199495.3|199666.4|199516.4|199507.2|199357.2|929
1626268500000|2021-07-14 13:15:00|199645.6|199495.6|199653.9|199503.9|199666.3|199516.3|199568.7|199418.7|951
1626268800000|2021-07-14 13:20:00|199655.2|199505.2|199573|199423|199679.9|199529.9|199568.3|199418.3|881
1626269100000|2021-07-14 13:25:00|199571.9|199421.9|199389.1|199239.1|199574.1|199424.1|199382.4|199232.4|713
1626269400000|2021-07-14 13:30:00|199389.2|199239.2|199483.3|199333.3|199504.1|199354.1|199362.6|199212.6|779
1626269700000|2021-07-14 13:35:00|199490.8|199340.8|199697.8|199547.8|199710.4|199577.7|199472.8|199322.8|754
1626270000000|2021-07-14 13:40:00|199699.7|199549.7|199719.9|199569.9|199761.1|199611.1|199606.4|199456.4|744
1626270300000|2021-07-14 13:45:00|199719.7|199569.7|199453.7|199303.7|199719.7|199569.7|199450|199300|731
1626270600000|2021-07-14 13:50:00|199454|199304|199374.1|199224.1|199507.2|199357.2|199251.9|199101.9|786
1626270900000|2021-07-14 13:55:00|199374.4|199224.4|199297.1|199147.1|199447.5|199297.5|199246.3|199096.3|947
1626271200000|2021-07-14 14:00:00|199299.4|199149.4|199282.9|199132.9|199425.2|199275.2|199190.9|199040.9|1048
1626271500000|2021-07-14 14:05:00|199283.4|199133.4|199217.7|199067.7|199348.7|199198.7|199214.9|199064.9|1103
1626271800000|2021-07-14 14:10:00|199212.1|199062.1|199181.8|199031.8|199288.4|199138.4|199073.8|198923.8|1033
1626272100000|2021-07-14 14:15:00|199180.9|199030.9|199031|198881|199196.1|199046.1|199024.5|198874.5|1088
1626272400000|2021-07-14 14:20:00|199030.8|198880.8|199072.4|198922.4|199074.6|198924.6|198953.8|198803.8|1098
1626272700000|2021-07-14 14:25:00|199071|198921|199150|199000|199191.1|199041.1|199066.9|198916.9|1055
1626273000000|2021-07-14 14:30:00|199152.1|199002.1|199167.6|199017.6|199264.9|199114.9|199093.3|198943.3|998
1626273300000|2021-07-14 14:35:00|199169.4|199019.4|199354.6|199204.6|199388.8|199238.8|199140.7|199015.5|1000
1626273600000|2021-07-14 14:40:00|199353.6|199203.6|199221.7|199071.7|199354|199204|199167.6|199017.6|957
1626273900000|2021-07-14 14:45:00|199222|199072|199079.8|198929.8|199276|199126|199079.8|198929.8|1068
1626274200000|2021-07-14 14:50:00|199080.5|198930.5|198985.1|198835.1|199087.4|198937.4|198942.5|198792.5|1062
1626274500000|2021-07-14 14:55:00|198985.3|198835.3|199025.9|198875.9|199073.7|198923.7|198931.6|198796.4|1073
1626274800000|2021-07-14 15:00:00|199025.5|198875.5|199030.4|198880.4|199101.4|198951.4|198985.5|198835.5|1033
1626275100000|2021-07-14 15:05:00|199030.2|198880.2|199236.7|199086.7|199239.4|199089.4|199026.1|198876.1|961
1626275400000|2021-07-14 15:10:00|199236.6|199086.6|199149|198999|199258.6|199108.6|199127.8|198977.8|902
1626275700000|2021-07-14 15:15:00|199149.9|198999.9|198992.7|198842.7|199174.6|199026.3|198894.8|198744.8|853
1626276000000|2021-07-14 15:20:00|198990.5|198840.5|199030.3|198880.3|199034.4|198931.4|198944.2|198794.2|756
1626276300000|2021-07-14 15:25:00|199026.4|198876.4|199171.2|199021.2|199225.9|199083.6|199022.6|198872.6|821
1626276600000|2021-07-14 15:30:00|199170.5|199020.5|199254.9|199104.9|199290.4|199141.6|199126.4|198976.4|949
1626276900000|2021-07-14 15:35:00|199257.9|199107.9|199221.2|199071.2|199295.1|199157.1|199189.2|199039.2|917
1626277200000|2021-07-14 15:40:00|199221.7|199071.7|199300.8|199150.8|199353.6|199233|199166.8|199030.7|943
1626277500000|2021-07-14 15:45:00|199301.9|199151.9|199320.4|199170.4|199364.9|199263.7|199215.9|199116.4|947
1626277800000|2021-07-14 15:50:00|199320.2|199170.2|199222.7|199072.7|199329.7|199227.4|199181.6|199051.5|932
1626278100000|2021-07-14 15:55:00|199223.8|199073.8|199038|198888|199234.4|199084.4|199032|198882|777
1626278400000|2021-07-14 16:00:00|199037.4|198887.4|199110.8|198960.8|199117.9|198973.8|198956.8|198811|789
1626278700000|2021-07-14 16:05:00|199111.1|198961.1|199196|199046|199215.9|199109.6|199061.9|198950.6|919
1626279000000|2021-07-14 16:10:00|199194.3|199044.3|199255.5|199105.5|199260.6|199156.4|199156.3|199034.1|808
1626279300000|2021-07-14 16:15:00|199254.9|199104.9|199176.4|199026.4|199258.8|199145.2|199172.2|199022.2|910
1626279600000|2021-07-14 16:20:00|199177.6|199027.6|199102.8|198952.8|199198.6|199048.6|199073.4|198923.4|843
1626279900000|2021-07-14 16:25:00|199102.7|198952.7|199063.1|198913.1|199175.1|199064.4|199050.6|198910.8|842
1626280200000|2021-07-14 16:30:00|199062|198912|198936.3|198786.3|199068.5|198957.6|198860.6|198753.9|907
1626280500000|2021-07-14 16:35:00|198937|198787|198904|198754|198952.6|198844.6|198840.6|198738.8|868
1626280800000|2021-07-14 16:40:00|198903.9|198753.9|198904.4|198754.4|198970.4|198820.4|198810.9|198686.1|814
1626281100000|2021-07-14 16:45:00|198909.5|198759.5|198869.5|198719.5|198953.7|198823.2|198811.6|198711.7|847
1626281400000|2021-07-14 16:50:00|198869.8|198719.8|198914.3|198764.3|198959.9|198854|198785.3|198669.4|839
1626281700000|2021-07-14 16:55:00|198914.4|198764.4|198984.7|198834.7|199070|198966|198871.4|198757.7|885
1626282000000|2021-07-14 17:00:00|198985|198835|198915|198765|198992.8|198877.7|198754.3|198658|903
1626282300000|2021-07-14 17:05:00|198918.3|198768.3|198991.7|198841.7|199028|198901.8|198839.4|198736|890
1626282600000|2021-07-14 17:10:00|198992.1|198842.1|198846.2|198696.2|199003.7|198897.8|198783.1|198670|852
1626282900000|2021-07-14 17:15:00|198846.6|198696.6|198823.1|198673.1|198879.4|198765.2|198751.6|198640.7|901
1626283200000|2021-07-14 17:20:00|198819.9|198669.9|198830.6|198680.6|198835.3|198735.1|198727.7|198622.1|841
1626283500000|2021-07-14 17:25:00|198832.1|198682.1|198831.5|198681.5|198852.4|198747.4|198791.6|198675|987
1626283800000|2021-07-14 17:30:00|198833.1|198683.1|198861.7|198711.7|198898.9|198772.3|198798.6|198677.9|852
1626284100000|2021-07-14 17:35:00|198861.9|198711.9|198864.9|198714.9|198879.3|198778.4|198799.1|198691.1|727
1626284400000|2021-07-14 17:40:00|198864.8|198714.8|198931.8|198781.8|198949.7|198845.5|198852.6|198710.1|727
1626284700000|2021-07-14 17:45:00|198931.4|198781.4|198890.5|198740.5|198931.4|198784.9|198828.7|198712.3|682
1626285000000|2021-07-14 17:50:00|198891.5|198741.5|198862.1|198712.1|198891.5|198775.5|198782.2|198685.4|756
1626285300000|2021-07-14 17:55:00|198864|198714|198895.1|198745.1|198950.4|198846|198813.9|198709.1|696
1626285600000|2021-07-14 18:00:00|198895.4|198745.4|198722.3|198672.3|198917.6|198790.8|198711.1|198654.1|685
1626285900000|2021-07-14 18:05:00|198720.2|198670.2|198655.9|198605.9|198806.8|198704|198638.8|198538.8|764
1626286200000|2021-07-14 18:10:00|198655.1|198605.1|198758.3|198608.3|198760.2|198658.7|198598.2|198485.2|688
1626286500000|2021-07-14 18:15:00|198757.6|198607.6|198671.3|198621.3|198757.6|198654.8|198616.1|198509|780
1626286800000|2021-07-14 18:20:00|198674.9|198624.9|198722.1|198572.1|198778.3|198664.4|198614.7|198515.9|821
1626287100000|2021-07-14 18:25:00|198722.5|198572.5|198684|198534|198722.5|198608.6|198626.8|198519|808
1626287400000|2021-07-14 18:30:00|198681.7|198531.7|198745.9|198595.9|198791.8|198684.2|198632.6|198530.1|697
1626287700000|2021-07-14 18:35:00|198738.5|198588.5|198700.1|198550.1|198748|198646.5|198635.9|198539.9|847
1626288000000|2021-07-14 18:40:00|198699.5|198549.5|198780|198630|198783.7|198688.1|198649.1|198546|778
1626288300000|2021-07-14 18:45:00|198780.2|198630.2|198857.4|198707.4|198938.6|198832.2|198721.4|198620.6|791
1626288600000|2021-07-14 18:50:00|198855.9|198705.9|198771.1|198621.1|198876.3|198767.9|198704.8|198588.2|726
1626288900000|2021-07-14 18:55:00|198769.2|198619.2|198824.6|198674.6|198825.4|198705.2|198697.5|198593.1|799
1626289200000|2021-07-14 19:00:00|198822.4|198672.4|198847.7|198697.7|198867.2|198717.2|198781.4|198631.4|767
1626289500000|2021-07-14 19:05:00|198848.1|198698.1|198735|198585|198868|198718|198725|198575|727
1626289800000|2021-07-14 19:10:00|198734.2|198584.2|198697.3|198547.3|198761.8|198663.6|198637.8|198538.2|622
1626290100000|2021-07-14 19:15:00|198697.5|198547.5|198701.1|198651.1|198759.1|198652.3|198657.4|198543.5|611
1626290400000|2021-07-14 19:20:00|198701.3|198651.3|198759.3|198609.3|198766.1|198664.6|198662.6|198556.4|710
1626290700000|2021-07-14 19:25:00|198759|198609|198794.4|198644.4|198798.3|198664.7|198669.6|198570.8|767
1626291000000|2021-07-14 19:30:00|198794.3|198644.3|198830.5|198680.5|198838.5|198740.6|198750|198621.9|627
1626291300000|2021-07-14 19:35:00|198829.6|198679.6|198850.3|198700.3|198861.3|198731.9|198742.4|198620.8|722
1626291600000|2021-07-14 19:40:00|198850.1|198700.1|198825.7|198675.7|198877.6|198775.3|198703|198599.7|691
1626291900000|2021-07-14 19:45:00|198823.7|198673.7|198745.9|198595.9|198823.7|198673.7|198692|198570.9|648
1626292200000|2021-07-14 19:50:00|198746|198596|198694.9|198644.9|198770.8|198663.8|198692|198588.7|674
1626292500000|2021-07-14 19:55:00|198694.3|198644.3|198865.3|198715.3|198884.8|198768.3|198694.2|198591.2|732
1626292800000|2021-07-14 20:00:00|198867.3|198717.3|198849.9|198699.9|198888.3|198762|198812|198676.2|629
1626293100000|2021-07-14 20:05:00|198845.4|198695.4|198758.9|198608.9|198867.4|198717.4|198757.6|198607.6|579
1626293400000|2021-07-14 20:10:00|198759|198609|198759.3|198609.3|198764.1|198614.1|198748.2|198598.2|501
1626293700000|2021-07-14 20:15:00|198757.8|198607.8|198860.7|198710.7|198861.8|198711.8|198747.5|198597.5|465
1626294000000|2021-07-14 20:20:00|198860.8|198710.8|198829.5|198679.5|198861.3|198711.3|198800.8|198650.8|424
1626294300000|2021-07-14 20:25:00|198828.4|198678.4|198849.5|198699.5|198862.8|198712.8|198797.4|198647.4|607
1626294600000|2021-07-14 20:30:00|198850.6|198700.6|198842.3|198692.3|198860.4|198710.4|198830.8|198680.8|578
1626294900000|2021-07-14 20:35:00|198840.7|198690.7|198796.3|198646.3|198862.2|198712.2|198787.3|198637.3|578
1626295200000|2021-07-14 20:40:00|198798|198648|198829.5|198679.5|198841.7|198691.7|198787.4|198637.4|483
1626295500000|2021-07-14 20:45:00|198834.2|198684.2|198835.4|198685.4|198889.8|198739.8|198817.5|198667.5|410
1626295800000|2021-07-14 20:50:00|198827.8|198677.8|198845.3|198695.3|198848|198698|198770.1|198620.1|324
1626296100000|2021-07-14 20:55:00|198850|198700|198936.4|198669|198968.4|198742|198830.5|198627.2|449
1626296400000|2021-07-14 21:00:00|198870.9|198720.9|198936.6|198639.6|198937.9|198720.9|198824.7|198527.7|102
1626296700000|2021-07-14 21:05:00|198919.3|198622.3|198952.1|198655.1|198987.7|198690.7|198881.5|198584.5|214
1626297000000|2021-07-14 21:10:00|198944.5|198647.5|198936.8|198639.8|198983.2|198686.2|198903.2|198606.2|144
1626297300000|2021-07-14 21:15:00|198938.7|198641.7|198945.9|198648.9|198975.2|198678.2|198902.3|198605.3|100
1626297600000|2021-07-14 21:20:00|198961.6|198664.6|198943|198646|198988.2|198691.2|198839|198542|109
1626297900000|2021-07-14 21:25:00|198937.3|198640.3|198951.5|198654.5|199003.2|198706.2|198865.6|198568.6|117
1626298200000|2021-07-14 21:30:00|198950.8|198653.8|198963.6|198666.6|199000.7|198703.7|198893.7|198596.7|177
1626298500000|2021-07-14 21:35:00|198965|198668|198984.6|198687.6|199032.3|198735.3|198889.7|198592.7|172
1626298800000|2021-07-14 21:40:00|198980.1|198683.1|198975.1|198678.1|198995.7|198698.7|198927.6|198630.6|109
1626299100000|2021-07-14 21:45:00|198979.8|198682.8|198968.4|198671.4|198992.3|198695.3|198879.5|198582.5|136
1626299400000|2021-07-14 21:50:00|198967.2|198670.2|198947.5|198650.5|198982|198685|198925|198628|92
1626299700000|2021-07-14 21:55:00|198948|198651|198957.3|198660.3|198989.8|198692.8|198947|198650|90
1626300000000|2021-07-14 22:00:00|198973.9|198676.9|198998|198848|199040.7|198890.7|198909.1|198612.1|716
1626300300000|2021-07-14 22:05:00|198995.5|198845.5|198994|198844|199004.4|198854.4|198982.1|198832.1|401
1626300600000|2021-07-14 22:10:00|198993.5|198843.5|198997.6|198847.6|199003.9|198853.9|198966.3|198816.3|292
1626300900000|2021-07-14 22:15:00|198992.9|198842.9|198972.3|198822.3|199006.5|198856.5|198955.7|198805.7|268
1626301200000|2021-07-14 22:20:00|198975.6|198825.6|198952.2|198802.2|198987.5|198837.5|198937.4|198787.4|353
1626301500000|2021-07-14 22:25:00|198953.2|198803.2|198962.3|198812.3|198962.7|198812.7|198926.1|198776.1|306
1626301800000|2021-07-14 22:30:00|198960.4|198810.4|198980.6|198830.6|198997.6|198847.6|198956.2|198806.2|427
1626302100000|2021-07-14 22:35:00|198981.6|198831.6|198993|198843|198998.8|198848.8|198975.1|198825.1|266
1626302400000|2021-07-14 22:40:00|198992.4|198842.4|198995.8|198845.8|198999.2|198849.2|198974.9|198824.9|216
1626302700000|2021-07-14 22:45:00|198996.1|198846.1|198995.8|198845.8|199010.9|198860.9|198982.5|198832.5|287
1626303000000|2021-07-14 22:50:00|199000.3|198850.3|199108.8|198958.8|199134.1|198984.1|198983.7|198833.7|285
1626303300000|2021-07-14 22:55:00|199120|198970|199090.8|198940.8|199133.1|198983.1|199057.7|198907.7|314
1626303600000|2021-07-14 23:00:00|199091.6|198941.6|199071.3|198921.3|199095.2|198945.2|199066.9|198916.9|283
1626303900000|2021-07-14 23:05:00|199071.7|198921.7|199100.1|198950.1|199105.5|198955.5|199041.2|198891.2|383
1626304200000|2021-07-14 23:10:00|199099.9|198949.9|199127.8|198977.8|199132.6|198982.6|199078|198928|316
1626304500000|2021-07-14 23:15:00|199129.5|198979.5|199088.4|198938.4|199132.3|198982.3|199077.2|198927.2|309
1626304800000|2021-07-14 23:20:00|199083.4|198933.4|199091.6|198941.6|199106.3|198956.3|199079.8|198929.8|316
1626305100000|2021-07-14 23:25:00|199092|198942|199155.4|199005.4|199178.9|199028.9|199080.4|198930.4|425
1626305400000|2021-07-14 23:30:00|199154.4|199004.4|199178.3|199028.3|199178.3|199028.3|199147.8|198997.8|425
1626305700000|2021-07-14 23:35:00|199173.3|199023.3|199121.1|198971.1|199173.3|199023.3|199113.9|198963.9|401
1626306000000|2021-07-14 23:40:00|199121.5|198971.5|199125.5|198975.5|199142.8|198992.8|199117.7|198967.7|253
1626306300000|2021-07-14 23:45:00|199124|198974|199111.7|198961.7|199125.7|198975.7|199105.5|198955.5|315
1626306600000|2021-07-14 23:50:00|199111.4|198961.4|199101.5|198951.5|199114.2|198964.2|199092.6|198942.6|257
1626306900000|2021-07-14 23:55:00|199102|198952|199109.2|198959.2|199119.3|198969.3|199096.8|198946.8|333
1626307200000|2021-07-15 00:00:00|199111.7|198961.7|199119.2|198969.2|199122.1|198972.1|199075.2|198925.2|676
1626307500000|2021-07-15 00:05:00|199117.9|198967.9|199074.1|198924.1|199120|198970|199061.5|198911.5|641
1626307800000|2021-07-15 00:10:00|199074.6|198924.6|199057.6|198907.6|199089.6|198939.6|199045.4|198895.4|533
1626308100000|2021-07-15 00:15:00|199057.5|198907.5|199111.6|198961.6|199113.5|198963.5|199049.6|198899.6|554
1626308400000|2021-07-15 00:20:00|199111.4|198961.4|199098.1|198948.1|199112.1|198962.1|199081.6|198931.6|492
1626308700000|2021-07-15 00:25:00|199097.9|198947.9|199080.1|198930.1|199098|198948|199072.9|198922.9|410
1626309000000|2021-07-15 00:30:00|199080.8|198930.8|199096.1|198946.1|199109.7|198959.7|199077|198927|380
1626309300000|2021-07-15 00:35:00|199096.3|198946.3|199102.4|198952.4|199111.6|198961.6|199067.9|198917.9|462
1626309600000|2021-07-15 00:40:00|199100.5|198950.5|199112.3|198962.3|199148.7|198998.7|199098.8|198948.8|527
1626309900000|2021-07-15 00:45:00|199112.5|198962.5|199183.7|199033.7|199209.9|199059.9|199111.4|198961.4|562
1626310200000|2021-07-15 00:50:00|199183.4|199033.4|199250.1|199100.1|199265.8|199115.8|199182.2|199032.2|599
1626310500000|2021-07-15 00:55:00|199250.9|199100.9|199224.6|199074.6|199259|199109|199208.9|199058.9|604
1626310800000|2021-07-15 01:00:00|199215.5|199065.5|199282.4|199132.4|199296.1|199146.1|199213.6|199063.6|649
1626311100000|2021-07-15 01:05:00|199282.3|199132.3|199291|199141|199299.7|199149.7|199254.7|199104.7|613
1626311400000|2021-07-15 01:10:00|199290.1|199140.1|199294.9|199144.9|199319.5|199169.5|199275.4|199125.4|618
1626311700000|2021-07-15 01:15:00|199294.2|199144.2|199242.6|199092.6|199303.7|199153.7|199238.3|199088.3|590
1626312000000|2021-07-15 01:20:00|199242.7|199092.7|199267|199117|199269.2|199119.2|199237.9|199087.9|570
1626312300000|2021-07-15 01:25:00|199267.3|199117.3|199283|199133|199295.7|199145.7|199265.8|199115.8|529
1626312600000|2021-07-15 01:30:00|199281.5|199131.5|199265.6|199115.6|199316.5|199166.5|199243.2|199093.2|853
1626312900000|2021-07-15 01:35:00|199265.3|199115.3|199260.4|199110.4|199269.6|199119.6|199223.6|199073.6|724
1626313200000|2021-07-15 01:40:00|199260.3|199110.3|199249.2|199099.2|199262.3|199112.3|199224|199074|671
1626313500000|2021-07-15 01:45:00|199243.4|199093.4|199330.7|199180.7|199337.9|199187.9|199239|199089|606
1626313800000|2021-07-15 01:50:00|199330.4|199180.4|199334.7|199184.7|199352.5|199202.5|199317.2|199167.2|585
1626314100000|2021-07-15 01:55:00|199334.4|199184.4|199337.1|199187.1|199365.9|199215.9|199327.7|199177.7|478
1626314400000|2021-07-15 02:00:00|199338.2|199188.2|199344.5|199194.5|199360.9|199210.9|199327.8|199177.8|517
1626314700000|2021-07-15 02:05:00|199343.1|199193.1|199343.5|199193.5|199361.8|199211.8|199333.4|199183.4|536
1626315000000|2021-07-15 02:10:00|199342.8|199192.8|199349.3|199199.3|199412.3|199262.3|199341.2|199191.2|634
1626315300000|2021-07-15 02:15:00|199348.8|199198.8|199369.6|199219.6|199374.1|199224.1|199338.1|199188.1|650
1626315600000|2021-07-15 02:20:00|199369.3|199219.3|199361.6|199211.6|199381.2|199231.2|199356.4|199206.4|596
1626315900000|2021-07-15 02:25:00|199359.3|199209.3|199324.6|199174.6|199373.6|199223.6|199324.1|199174.1|559
1626316200000|2021-07-15 02:30:00|199327.1|199177.1|199336.3|199186.3|199346.7|199196.7|199313.7|199163.7|581
1626316500000|2021-07-15 02:35:00|199333.4|199183.4|199334.8|199184.8|199348.6|199198.6|199321.5|199171.5|539
1626316800000|2021-07-15 02:40:00|199334.7|199184.7|199378.8|199228.8|199382.1|199232.1|199331.3|199181.3|612
1626317100000|2021-07-15 02:45:00|199378.5|199228.5|199388.9|199238.9|199409.1|199259.1|199375.3|199225.3|470
1626317400000|2021-07-15 02:50:00|199389.2|199239.2|199454|199304|199454.8|199304.8|199386.6|199236.6|514
1626317700000|2021-07-15 02:55:00|199454.3|199304.3|199424.4|199274.4|199479.5|199329.5|199424.3|199274.3|559
1626318000000|2021-07-15 03:00:00|199424.1|199274.1|199430.7|199280.7|199455.5|199305.5|199424.1|199274.1|632
1626318300000|2021-07-15 03:05:00|199430.6|199280.6|199365.1|199215.1|199435.7|199285.7|199363.8|199213.8|478
1626318600000|2021-07-15 03:10:00|199364.5|199214.5|199358.5|199208.5|199376.5|199226.5|199351.8|199201.8|515
1626318900000|2021-07-15 03:15:00|199358.4|199208.4|199327|199177|199359.4|199209.4|199322.3|199172.3|403
1626319200000|2021-07-15 03:20:00|199326.9|199176.9|199336.8|199186.8|199364.5|199214.5|199286.4|199136.4|518
1626319500000|2021-07-15 03:25:00|199336.7|199186.7|199328.3|199178.3|199337.8|199187.8|199323.3|199173.3|395
1626319800000|2021-07-15 03:30:00|199323|199173|199289.3|199139.3|199329.1|199179.1|199275.5|199125.5|456
1626320100000|2021-07-15 03:35:00|199289.5|199139.5|199243.3|199093.3|199292.8|199142.8|199240.3|199090.3|426
1626320400000|2021-07-15 03:40:00|199243.4|199093.4|199248.7|199098.7|199252.7|199102.7|199235|199085|416
1626320700000|2021-07-15 03:45:00|199248.4|199098.4|199215.2|199065.2|199251.3|199101.3|199202.5|199052.5|290
1626321000000|2021-07-15 03:50:00|199215.3|199065.3|199211.7|199061.7|199216.5|199066.5|199193.3|199043.3|413
1626321300000|2021-07-15 03:55:00|199210.9|199060.9|199216|199066|199216|199066|199199.1|199049.1|401
1626321600000|2021-07-15 04:00:00|199215.5|199065.5|199210.6|199060.6|199215.5|199065.5|199191.5|199041.5|409
1626321900000|2021-07-15 04:05:00|199211|199061|199208.9|199058.9|199213.9|199063.9|199196.2|199046.2|339
1626322200000|2021-07-15 04:10:00|199207.3|199057.3|199214|199064|199224.7|199074.7|199199.8|199049.8|499
1626322500000|2021-07-15 04:15:00|199214.1|199064.1|199166.6|199016.6|199218.9|199068.9|199153.3|199003.3|401
1626322800000|2021-07-15 04:20:00|199166|199016|199155|199005|199171.2|199021.2|199150.2|199000.2|361
1626323100000|2021-07-15 04:25:00|199158|199008|199157.1|199007.1|199173.7|199023.7|199144.2|198994.2|325
1626323400000|2021-07-15 04:30:00|199158.7|199008.7|199156.5|199006.5|199173.1|199023.1|199131.4|198981.4|429
1626323700000|2021-07-15 04:35:00|199157.7|199007.7|199171|199021|199174.9|199024.9|199149.5|198999.5|484
1626324000000|2021-07-15 04:40:00|199170.4|199020.4|199156.4|199006.4|199182.3|199032.3|199151.4|199001.4|375
1626324300000|2021-07-15 04:45:00|199156.5|199006.5|199153|199003|199178.4|199028.4|199146.8|198996.8|329
1626324600000|2021-07-15 04:50:00|199155.2|199005.2|199175.2|199025.2|199177.5|199027.5|199149|198999|339
1626324900000|2021-07-15 04:55:00|199174.9|199024.9|199194.9|199044.9|199214.6|199064.6|199168.5|199018.5|384
1626325200000|2021-07-15 05:00:00|199193.7|199043.7|199135.5|198985.5|199197.4|199047.4|199129.1|198979.1|475
1626325500000|2021-07-15 05:05:00|199135.4|198985.4|199054.3|198904.3|199138.4|198988.4|199036.9|198886.9|450
1626325800000|2021-07-15 05:10:00|199053.7|198903.7|199084|198934|199104.6|198954.6|199045.7|198895.7|556
1626326100000|2021-07-15 05:15:00|199083.4|198933.4|199090.3|198940.3|199101.8|198951.8|199077.5|198927.5|502
1626326400000|2021-07-15 05:20:00|199088|198938|199083.1|198933.1|199092.9|198942.9|199071.9|198921.9|424
1626326700000|2021-07-15 05:25:00|199083.2|198933.2|199011.8|198861.8|199085.1|198935.1|199003.1|198853.1|487
1626327000000|2021-07-15 05:30:00|199012.6|198862.6|199017.6|198867.6|199019.4|198869.4|199004.3|198854.3|515
1626327300000|2021-07-15 05:35:00|199017.1|198867.1|199006|198856|199022|198872|199002.8|198852.8|531
1626327600000|2021-07-15 05:40:00|199005.6|198855.6|199013.6|198863.6|199018.2|198868.2|198982|198832|533
1626327900000|2021-07-15 05:45:00|199013.7|198863.7|198960.1|198810.1|199020.3|198870.3|198933.3|198783.3|637
1626328200000|2021-07-15 05:50:00|198959.6|198809.6|198961.4|198811.4|198979.4|198829.4|198956.2|198806.2|619
1626328500000|2021-07-15 05:55:00|198960.6|198810.6|198935.9|198785.9|198990.5|198840.5|198923.5|198773.5|599
1626328800000|2021-07-15 06:00:00|198936.2|198786.2|198883.3|198733.3|198936.2|198786.2|198869.6|198719.6|815
1626329100000|2021-07-15 06:05:00|198885|198735|198887.3|198737.3|198914.8|198764.8|198839.9|198689.9|847
1626329400000|2021-07-15 06:10:00|198883.1|198733.1|198934.3|198784.3|198941.1|198791.1|198881.5|198731.5|787
1626329700000|2021-07-15 06:15:00|198934.2|198784.2|198917.6|198767.6|198948.4|198798.4|198888.1|198738.1|734
1626330000000|2021-07-15 06:20:00|198916.9|198766.9|198936.9|198786.9|198947.8|198797.8|198909.1|198759.1|643
1626330300000|2021-07-15 06:25:00|198939.3|198789.3|198949.4|198799.4|198960|198810|198917.6|198767.6|716
1626330600000|2021-07-15 06:30:00|198950.9|198800.9|198938.4|198788.4|198954.3|198804.3|198889.8|198739.8|698
1626330900000|2021-07-15 06:35:00|198937.7|198787.7|198920.9|198770.9|199021.6|198871.6|198920.9|198770.9|769
1626331200000|2021-07-15 06:40:00|198923|198773|199014.9|198864.9|199014.9|198864.9|198921.2|198771.2|703
1626331500000|2021-07-15 06:45:00|199014.1|198864.1|198991.5|198841.5|199046.4|198896.4|198945.2|198795.2|690
1626331800000|2021-07-15 06:50:00|198992.2|198842.2|199035.3|198885.3|199078.6|198928.6|198992.2|198842.2|728
1626332100000|2021-07-15 06:55:00|199035.8|198885.8|199050.9|198900.9|199097.6|198947.6|199035.8|198885.8|690
1626332400000|2021-07-15 07:00:00|199049.3|198899.3|198928.1|198778.1|199081.2|198931.2|198917.3|198767.3|854
1626332700000|2021-07-15 07:05:00|198927.6|198777.6|198912.9|198762.9|199022.3|198872.3|198884.9|198734.9|836
1626333000000|2021-07-15 07:10:00|198914.2|198764.2|198863.2|198713.2|198933.4|198783.4|198844.7|198694.7|816
1626333300000|2021-07-15 07:15:00|198863.3|198713.3|198817.9|198667.9|198899.9|198749.9|198806.6|198656.6|699
1626333600000|2021-07-15 07:20:00|198816.9|198666.9|199042.3|198892.3|199052.3|198902.3|198806.2|198656.2|872
1626333900000|2021-07-15 07:25:00|199039.6|198889.6|199116.7|198966.7|199142.8|198992.8|199037.4|198887.4|877
1626334200000|2021-07-15 07:30:00|199116|198966|199079.1|198929.1|199193.3|199043.3|199076.5|198926.5|912
1626334500000|2021-07-15 07:35:00|199078.9|198928.9|198981.8|198831.8|199107.5|198957.5|198967.9|198817.9|849
1626334800000|2021-07-15 07:40:00|198981.3|198831.3|199096.2|198946.2|199126.7|198976.7|198958.1|198808.1|829
1626335100000|2021-07-15 07:45:00|199096.7|198946.7|198975.1|198825.1|199133.1|198983.1|198972.7|198822.7|839
1626335400000|2021-07-15 07:50:00|198974.6|198824.6|199003.9|198853.9|199031.5|198881.5|198957.7|198807.7|841
1626335700000|2021-07-15 07:55:00|199002|198852|199004.7|198854.7|199039.2|198889.2|198988|198838|813
1626336000000|2021-07-15 08:00:00|199003.4|198853.4|199083.6|198933.6|199127.7|198977.7|199003.4|198853.4|944
1626336300000|2021-07-15 08:05:00|199083.2|198933.2|199041.5|198891.5|199091.3|198941.3|199000.1|198850.1|902
1626336600000|2021-07-15 08:10:00|199041.3|198891.3|198998.6|198848.6|199045.7|198895.7|198967.8|198817.8|908
1626336900000|2021-07-15 08:15:00|199001.3|198851.3|198899|198749|199011.8|198861.8|198891.7|198741.7|909
1626337200000|2021-07-15 08:20:00|198899.2|198749.2|199000.9|198850.9|199008.3|198858.3|198857.9|198707.9|818
1626337500000|2021-07-15 08:25:00|199001.2|198851.2|198933.6|198783.6|199027|198898.4|198927.9|198777.9|880
1626337800000|2021-07-15 08:30:00|198933.3|198783.3|198892.5|198742.5|198981.2|198849.7|198891.8|198741.8|906
1626338100000|2021-07-15 08:35:00|198894.7|198744.7|198795.6|198645.6|198896.8|198746.8|198758.4|198637.5|871
1626338400000|2021-07-15 08:40:00|198795.8|198645.8|198805|198655|198844.7|198694.7|198736.7|198613.8|863
1626338700000|2021-07-15 08:45:00|198804|198654|198894.1|198744.1|198896.5|198746.5|198761.6|198651.2|904
1626339000000|2021-07-15 08:50:00|198893.4|198743.4|198890.5|198740.5|198917.8|198767.8|198879.2|198729.2|906
1626339300000|2021-07-15 08:55:00|198889.9|198739.9|198948.5|198798.5|198974|198824|198877.5|198727.5|917
1626339600000|2021-07-15 09:00:00|198945.6|198795.6|198887.6|198737.6|198965.4|198815.4|198883.1|198733.1|848
1626339900000|2021-07-15 09:05:00|198887.3|198737.3|198877.5|198727.5|198898.2|198748.2|198830|198680|833
1626340200000|2021-07-15 09:10:00|198877.6|198727.6|199014.6|198864.6|199063.1|198942.6|198856.5|198706.5|911
1626340500000|2021-07-15 09:15:00|199013.5|198863.5|199009|198859|199066.4|198916.4|199001.5|198851.5|892
1626340800000|2021-07-15 09:20:00|199009.2|198859.2|198991.8|198841.8|199015.2|198895.1|198944.9|198799.1|835
1626341100000|2021-07-15 09:25:00|198968.9|198818.9|198845|198695|198976.7|198829|198837.8|198687.8|776
1626341400000|2021-07-15 09:30:00|198845.1|198695.1|198920.2|198770.2|198939.2|198789.2|198830.2|198680.2|853
1626341700000|2021-07-15 09:35:00|198920.9|198770.9|198879|198729|198928.4|198778.4|198875|198725|847
1626342000000|2021-07-15 09:40:00|198878.3|198728.3|198913.2|198763.2|198978.2|198828.2|198874.2|198724.2|800
1626342300000|2021-07-15 09:45:00|198912.9|198762.9|198969.4|198819.4|198980.9|198830.9|198912.1|198762.1|821
1626342600000|2021-07-15 09:50:00|198970|198820|198975.5|198825.5|198979.7|198829.7|198917.6|198767.6|814
1626342900000|2021-07-15 09:55:00|198977|198827|198898.6|198748.6|198982.2|198832.2|198843.6|198693.6|904
1626343200000|2021-07-15 10:00:00|198898.3|198748.3|199029.8|198879.8|199067.5|198917.5|198849.2|198699.2|1013
1626343500000|2021-07-15 10:05:00|199029.3|198879.3|199018.2|198868.2|199057|198907|198977.4|198827.4|975
1626343800000|2021-07-15 10:10:00|199015.9|198865.9|199008.7|198858.7|199075.4|198925.4|198979.2|198829.2|918
1626344100000|2021-07-15 10:15:00|199008.6|198858.6|199059.6|198909.6|199067|198917|198999.6|198849.6|879
1626344400000|2021-07-15 10:20:00|199059.7|198909.7|199101.3|198951.3|199116|198966|199038.8|198888.8|825
1626344700000|2021-07-15 10:25:00|199105.1|198955.1|199190|199040|199199|199049|199098.7|198948.7|885
1626345000000|2021-07-15 10:30:00|199188.8|199038.8|199142.4|198992.4|199191|199072.4|199114|198964|888
1626345300000|2021-07-15 10:35:00|199139.1|198989.1|199142.5|198992.5|199152.3|199002.3|199064.3|198914.3|879
1626345600000|2021-07-15 10:40:00|199142.2|198992.2|199185.1|199035.1|199216.8|199066.8|199128.3|198978.3|859
1626345900000|2021-07-15 10:45:00|199185.4|199035.4|199149|198999|199218.1|199068.1|199091.5|198941.5|796
1626346200000|2021-07-15 10:50:00|199148.3|198998.3|199196.6|199046.6|199201.7|199051.7|199113.2|198963.2|911
1626346500000|2021-07-15 10:55:00|199198.3|199048.3|199208.5|199058.5|199215.2|199065.2|199077.8|198970.2|822
1626346800000|2021-07-15 11:00:00|199207|199057|199344.8|199194.8|199344.8|199194.8|199126.2|199012.6|813
1626347100000|2021-07-15 11:05:00|199346.7|199196.7|199362.5|199212.5|199392.9|199242.9|199303.2|199153.2|837
1626347400000|2021-07-15 11:10:00|199362.2|199212.2|199297.7|199147.7|199382.4|199232.4|199278.8|199128.8|834
1626347700000|2021-07-15 11:15:00|199297.9|199147.9|199386.7|199236.7|199401.5|199251.5|199297.9|199147.9|851
1626348000000|2021-07-15 11:20:00|199389.6|199239.6|199462.6|199312.6|199481.5|199331.5|199388.8|199238.8|910
1626348300000|2021-07-15 11:25:00|199465.5|199315.5|199433|199283|199472.1|199322.1|199328.2|199216.5|860
1626348600000|2021-07-15 11:30:00|199432.9|199282.9|199367.1|199217.1|199497.2|199347.2|199359.3|199217.1|894
1626348900000|2021-07-15 11:35:00|199366.8|199216.8|199448.4|199298.4|199448.4|199298.4|199308.2|199158.2|906
1626349200000|2021-07-15 11:40:00|199450|199300|199421.3|199271.3|199471.4|199352.8|199389.6|199239.6|852
1626349500000|2021-07-15 11:45:00|199424.5|199274.5|199378|199228|199473.3|199354.3|199346.8|199228|820
1626349800000|2021-07-15 11:50:00|199377.7|199227.7|199411.9|199261.9|199423.3|199273.3|199341.9|199191.9|849
1626350100000|2021-07-15 11:55:00|199411.5|199261.5|199239.6|199089.6|199439.2|199289.2|199187.2|199037.2|842
1626350400000|2021-07-15 12:00:00|199241.4|199091.4|199250.5|199100.5|199347.8|199202.7|199212.1|199062.1|834
1626350700000|2021-07-15 12:05:00|199254|199104|199385.2|199235.2|199428.8|199278.8|199251.9|199101.9|842
1626351000000|2021-07-15 12:10:00|199374.3|199224.3|199405.1|199255.1|199497.2|199347.2|199350.6|199207.8|919
1626351300000|2021-07-15 12:15:00|199401.1|199251.1|199518|199368|199564.8|199414.8|199385.1|199235.1|855
1626351600000|2021-07-15 12:20:00|199527.3|199377.3|199456.8|199306.8|199554.3|199404.3|199338.1|199188.1|1020
1626351900000|2021-07-15 12:25:00|199458.9|199308.9|199404.2|199254.2|199510.6|199360.6|199399.5|199249.5|906
1626352200000|2021-07-15 12:30:00|199403.1|199253.1|199497.1|199347.1|199511.6|199361.6|199386.5|199236.5|854
1626352500000|2021-07-15 12:35:00|199495.8|199345.8|199606.5|199456.5|199614.1|199489.2|199456.3|199306.3|777
1626352800000|2021-07-15 12:40:00|199608|199458|199620.1|199470.1|199647.3|199497.3|199538.9|199388.9|909
1626353100000|2021-07-15 12:45:00|199617.4|199467.4|199745.3|199595.3|199772.9|199622.9|199612|199462|745
1626353400000|2021-07-15 12:50:00|199745|199595|199725.9|199575.9|199764.6|199658.9|199644.1|199494.1|797
1626353700000|2021-07-15 12:55:00|199726.9|199576.9|199674.7|199524.7|199818.9|199716.7|199628.1|199478.1|892
1626354000000|2021-07-15 13:00:00|199703.2|199553.2|199725.9|199575.9|199771.2|199621.2|199679.9|199529.9|886
1626354300000|2021-07-15 13:05:00|199725.3|199575.3|199478.4|199328.4|199726|199576|199450.1|199300.1|945
1626354600000|2021-07-15 13:10:00|199480.5|199330.5|199555.7|199405.7|199581.6|199431.6|199474.8|199324.8|945
1626354900000|2021-07-15 13:15:00|199555.3|199405.3|199546.4|199396.4|199614.5|199464.5|199448.8|199333.9|838
1626355200000|2021-07-15 13:20:00|199549.8|199399.8|199639.7|199489.7|199653.4|199503.4|199474|199324|881
1626355500000|2021-07-15 13:25:00|199640.7|199490.7|199603|199453|199675.9|199525.9|199598.3|199448.3|843
1626355800000|2021-07-15 13:30:00|199600.2|199450.2|199474.4|199324.4|199653.7|199503.7|199371.4|199244.2|749
1626356100000|2021-07-15 13:35:00|199483|199333|199436.8|199286.8|199503.8|199388.7|199264.5|199114.5|823
1626356400000|2021-07-15 13:40:00|199429.8|199279.8|199476.7|199326.7|199562.1|199459.9|199424.3|199274.3|795
1626356700000|2021-07-15 13:45:00|199480.2|199330.2|199431.2|199281.2|199487.9|199341.1|199388.6|199242|797
1626357000000|2021-07-15 13:50:00|199431.9|199281.9|199644|199494|199652.8|199522.9|199420.2|199270.2|756
1626357300000|2021-07-15 13:55:00|199643.1|199493.1|199629.9|199479.9|199657.4|199507.4|199597.2|199447.2|762
1626357600000|2021-07-15 14:00:00|199632.4|199482.4|199679.2|199529.2|199766.6|199655.1|199599.6|199479|800
1626357900000|2021-07-15 14:05:00|199686.5|199536.5|199534.4|199384.4|199730.2|199580.2|199533.9|199383.9|1008
1626358200000|2021-07-15 14:10:00|199536.5|199386.5|199712|199562|199741.2|199624.8|199487.6|199386.4|1057
1626358500000|2021-07-15 14:15:00|199711.8|199561.8|199766.6|199616.6|199779.5|199682.4|199643.3|199525.1|964
1626358800000|2021-07-15 14:20:00|199766.8|199616.8|199672.6|199622.6|199770.9|199682.1|199672.6|199568.2|960
1626359100000|2021-07-15 14:25:00|199714.8|199564.8|199752|199602|199784.9|199667|199670.8|199535.8|1000
1626359400000|2021-07-15 14:30:00|199751.2|199601.2|199449.7|199299.7|199761.5|199653.6|199442.6|199292.6|998
1626359700000|2021-07-15 14:35:00|199448.9|199298.9|199507.3|199357.3|199578.6|199428.6|199421.1|199287.1|1003
1626360000000|2021-07-15 14:40:00|199507|199357|199645.5|199495.5|199690.3|199582.4|199507|199357|977
1626360300000|2021-07-15 14:45:00|199645|199495|199675.3|199625.3|199732.6|199625.3|199612.2|199486.7|1005
1626360600000|2021-07-15 14:50:00|199723.9|199573.9|199511|199361|199756.6|199654.3|199473.1|199356.5|916
1626360900000|2021-07-15 14:55:00|199518.2|199368.2|199449|199299|199536.7|199430.7|199309|199206.1|1042
1626361200000|2021-07-15 15:00:00|199443.4|199293.4|199405.4|199255.4|199489.8|199387.8|199349.2|199238.6|984
1626361500000|2021-07-15 15:05:00|199403.4|199253.4|199353.9|199203.9|199419|199301.5|199270|199136.7|956
1626361800000|2021-07-15 15:10:00|199354.7|199204.7|199396|199246|199444.6|199340.5|199321.4|199171.4|981
1626362100000|2021-07-15 15:15:00|199394.7|199244.7|199242.6|199092.6|199406.2|199295.8|199167.4|199064.5|865
1626362400000|2021-07-15 15:20:00|199242.8|199092.8|199315.2|199165.2|199373.1|199272.2|199175.3|199025.3|856
1626362700000|2021-07-15 15:25:00|199316.7|199166.7|199338.3|199188.3|199356.8|199206.8|199266.8|199116.8|808
1626363000000|2021-07-15 15:30:00|199338.1|199188.1|199407.6|199257.6|199424.2|199274.2|199305.9|199155.9|964
1626363300000|2021-07-15 15:35:00|199407.9|199257.9|199392.3|199242.3|199441.9|199308.9|199347.3|199225.4|895
1626363600000|2021-07-15 15:40:00|199392.1|199242.1|199347.5|199197.5|199470|199320|199338|199188|848
1626363900000|2021-07-15 15:45:00|199357.5|199207.5|199387.1|199237.1|199395.4|199245.4|199269.6|199146.4|819
1626364200000|2021-07-15 15:50:00|199387.3|199237.3|199236.2|199086.2|199389.6|199239.6|199146.3|199029|835
1626364500000|2021-07-15 15:55:00|199238.5|199088.5|199390.6|199240.6|199415.5|199304.4|199182.8|199085.1|965
1626364800000|2021-07-15 16:00:00|199386.3|199236.3|199464.8|199314.8|199491.1|199386.4|199328.7|199213.5|938
1626365100000|2021-07-15 16:05:00|199467.7|199317.7|199491.6|199341.6|199526.7|199424|199418.7|199301.6|958
1626365400000|2021-07-15 16:10:00|199492.6|199342.6|199538.1|199388.1|199577.7|199476|199454.4|199327.4|940
1626365700000|2021-07-15 16:15:00|199538.4|199388.4|199515.4|199365.4|199566.6|199450.3|199465.8|199351.8|897
1626366000000|2021-07-15 16:20:00|199514.7|199364.7|199523.5|199373.5|199524.3|199424.5|199428.1|199323.8|816
1626366300000|2021-07-15 16:25:00|199475.9|199425.9|199529.1|199379.1|199541.1|199425.9|199432.2|199329.8|944
1626366600000|2021-07-15 16:30:00|199527.4|199377.4|199552.2|199402.2|199576|199466.2|199434|199321.1|802
1626366900000|2021-07-15 16:35:00|199551.4|199401.4|199574.4|199424.4|199585.9|199484.6|199480.4|199380.8|896
1626367200000|2021-07-15 16:40:00|199574.8|199424.8|199488.4|199338.4|199582.8|199485.1|199435|199331.5|811
1626367500000|2021-07-15 16:45:00|199490|199340|199439.5|199289.5|199501|199364|199367.3|199255.9|874
1626367800000|2021-07-15 16:50:00|199440.5|199290.5|199508.1|199358.1|199511.8|199361.8|199363.8|199255.1|785
1626368100000|2021-07-15 16:55:00|199445.8|199395.8|199485.2|199335.2|199519.2|199395.8|199445.8|199327.7|803
1626368400000|2021-07-15 17:00:00|199486.6|199336.6|199514|199364|199528.4|199417.7|199463.1|199328.1|819
1626368700000|2021-07-15 17:05:00|199513.8|199363.8|199589.8|199439.8|199593.5|199482.3|199410.2|199313.6|759
1626369000000|2021-07-15 17:10:00|199590.3|199440.3|199763.5|199613.5|199771.9|199654.3|199536.4|199419|866
1626369300000|2021-07-15 17:15:00|199763.7|199613.7|199742.5|199592.5|199809.1|199659.1|199650.8|199518|933
1626369600000|2021-07-15 17:20:00|199742.7|199592.7|199631.8|199481.8|199752.9|199645|199621.9|199471.9|779
1626369900000|2021-07-15 17:25:00|199631.7|199481.7|199505.2|199355.2|199635|199485|199448.3|199319.5|847
1626370200000|2021-07-15 17:30:00|199505.7|199355.7|199513.1|199363.1|199573.9|199444.6|199463.4|199349.4|817
1626370500000|2021-07-15 17:35:00|199513.5|199363.5|199569.9|199419.9|199584.4|199479.9|199484.9|199363.1|873
1626370800000|2021-07-15 17:40:00|199571|199421|199699.1|199549.1|199711|199610.2|199504.3|199403.6|916
1626371100000|2021-07-15 17:45:00|199699.4|199549.4|199837.3|199687.3|199854.7|199750.5|199633.3|199534.8|958
1626371400000|2021-07-15 17:50:00|199835.3|199685.3|200014.2|199864.2|200017.2|199867.2|199807.7|199681.6|809
1626371700000|2021-07-15 17:55:00|200011.4|199861.4|199970.5|199920.5|200049|199949|199927|199819.2|853
1626372000000|2021-07-15 18:00:00|199971|199921|199908.9|199758.9|200033.9|199926|199904.6|199754.6|861
1626372300000|2021-07-15 18:05:00|199908.5|199758.5|199787.7|199637.7|199909.4|199759.4|199696.9|199588.2|830
1626372600000|2021-07-15 18:10:00|199742.6|199692.6|199895.3|199745.3|199908.7|199793|199738|199637.4|873
1626372900000|2021-07-15 18:15:00|199895.6|199745.6|199790.4|199640.4|199924.8|199774.8|199788.4|199638.4|806
1626373200000|2021-07-15 18:20:00|199790.6|199640.6|199747.3|199597.3|199818.8|199710.9|199734.9|199592.7|842
1626373500000|2021-07-15 18:25:00|199747.4|199597.4|199711.8|199561.8|199751.5|199635.7|199647.9|199528.2|813
1626373800000|2021-07-15 18:30:00|199713.8|199563.8|199726.6|199576.6|199779.5|199680|199663|199559.2|804
1626374100000|2021-07-15 18:35:00|199726.9|199576.9|199766.1|199616.1|199804.2|199696|199682.9|199572.9|881
1626374400000|2021-07-15 18:40:00|199766.3|199616.3|199850.2|199700.2|199862.9|199737.8|199716.4|199603.9|885
1626374700000|2021-07-15 18:45:00|199849.8|199699.8|199762.8|199612.8|199885.5|199780.5|199700.5|199585.3|966
1626375000000|2021-07-15 18:50:00|199761|199611|199834.6|199684.6|199837.2|199734.2|199679.5|199573.9|889
1626375300000|2021-07-15 18:55:00|199834|199684|199721.5|199571.5|199874.9|199759.2|199690.8|199566.2|927
1626375600000|2021-07-15 19:00:00|199719.5|199569.5|199709|199559|199753.8|199651.5|199652.7|199551.4|694
1626375900000|2021-07-15 19:05:00|199709.3|199559.3|199755.6|199605.6|199789|199659.8|199651.7|199541.6|835
1626376200000|2021-07-15 19:10:00|199755.3|199605.3|199780.2|199630.2|199807.7|199706.4|199711.6|199602.2|839
1626376500000|2021-07-15 19:15:00|199780|199630|199875.4|199725.4|199915.7|199794|199690.3|199587.2|867
1626376800000|2021-07-15 19:20:00|199875.6|199725.6|199754.5|199604.5|199875.6|199765.1|199717.4|199590.8|813
1626377100000|2021-07-15 19:25:00|199753.2|199603.2|199672.2|199522.2|199778|199628|199626.1|199521.1|878
1626377400000|2021-07-15 19:30:00|199671.5|199521.5|199632.8|199482.8|199681.2|199546.6|199596|199476.2|906
1626377700000|2021-07-15 19:35:00|199631.4|199481.4|199627.8|199477.8|199634.6|199526.1|199576.1|199460.8|762
1626378000000|2021-07-15 19:40:00|199624.6|199474.6|199652.4|199502.4|199653.1|199503.1|199585.7|199435.7|793
1626378300000|2021-07-15 19:45:00|199652.9|199502.9|199648.8|199498.8|199663.3|199513.3|199613.9|199463.9|805
1626378600000|2021-07-15 19:50:00|199649.6|199499.6|199670.2|199520.2|199698.8|199548.8|199577.2|199467.6|805
1626378900000|2021-07-15 19:55:00|199669|199519|199551.2|199401.2|199673.6|199546.8|199506.4|199392.6|733
1626379200000|2021-07-15 20:00:00|199551.9|199401.9|199576.7|199426.7|199611.1|199461.1|199519|199369|670
1626379500000|2021-07-15 20:05:00|199576.3|199426.3|199491.3|199341.3|199584.7|199434.7|199481.3|199331.3|628
1626379800000|2021-07-15 20:10:00|199491.5|199341.5|199520|199370|199558.1|199408.1|199488.6|199338.6|554
1626380100000|2021-07-15 20:15:00|199518.4|199368.4|199580.7|199430.7|199591.4|199447.3|199496.1|199359.2|509
1626380400000|2021-07-15 20:20:00|199580.1|199430.1|199583.8|199433.8|199587.2|199437.2|199577.4|199427.4|434
1626380700000|2021-07-15 20:25:00|199583.7|199433.7|199680.2|199530.2|199694|199544|199583.5|199433.5|567
1626381000000|2021-07-15 20:30:00|199680.3|199530.3|199639|199489|199680.3|199530.3|199634.2|199484.2|417
1626381300000|2021-07-15 20:35:00|199640.2|199490.2|199641.6|199491.6|199650.3|199500.3|199626.9|199476.9|355
1626381600000|2021-07-15 20:40:00|199641.9|199491.9|199619.1|199469.1|199646.6|199496.6|199611.7|199461.7|334
1626381900000|2021-07-15 20:45:00|199615.7|199465.7|199619.3|199469.3|199635.7|199485.7|199605|199455|373
1626382200000|2021-07-15 20:50:00|199619.6|199469.6|199529.7|199379.7|199636.1|199486.1|199523.6|199373.6|378
1626382500000|2021-07-15 20:55:00|199526.5|199376.5|199507.1|199357.1|199551.9|199401.9|199465.9|199315.9|404
1626382800000|2021-07-15 21:00:00|199508.9|199358.9|199545.9|199248.9|199589.5|199366.2|199479.4|199182.4|92
1626383100000|2021-07-15 21:05:00|199494.4|199197.4|199565.9|199268.9|199590.9|199318.4|199449.4|199152.4|180
1626383400000|2021-07-15 21:10:00|199557.5|199260.5|199560.5|199263.5|199595.3|199315.4|199465.4|199205.6|189
1626383700000|2021-07-15 21:15:00|199574.5|199277.5|199589.3|199292.3|199617.1|199320.1|199547.3|199254.9|116
1626384000000|2021-07-15 21:20:00|199588.6|199291.6|199575|199278|199631.6|199334.6|199510.1|199213.1|134
1626384300000|2021-07-15 21:25:00|199578.2|199281.2|199555.8|199258.8|199599.6|199302.6|199516|199232|110
1626384600000|2021-07-15 21:30:00|199549.7|199252.7|199579.3|199282.3|199593.5|199296.5|199510|199228|184
1626384900000|2021-07-15 21:35:00|199571.9|199274.9|199568.6|199271.6|199587.9|199332.2|199468.6|199213.1|260
1626385200000|2021-07-15 21:40:00|199556.2|199259.2|199537.2|199240.2|199572|199316.1|199454.5|199215|192
1626385500000|2021-07-15 21:45:00|199512.4|199215.4|199532.3|199239.7|199569|199304.5|199454.5|199214.9|148
1626385800000|2021-07-15 21:50:00|199535.8|199243|199505|199232|199575|199318.3|199455.3|199226.9|169
1626386100000|2021-07-15 21:55:00|199455.2|199305.2|199528.7|199231.7|199564|199315.9|199453.7|199218.9|85
1626386400000|2021-07-15 22:00:00|199512.6|199230.2|199581|199431|199592.4|199442.4|199477.8|199230.2|408
1626386700000|2021-07-15 22:05:00|199577.5|199427.5|199577.2|199427.2|199595.3|199445.3|199562|199412|361
1626387000000|2021-07-15 22:10:00|199576.7|199426.7|199571|199421|199594.4|199444.4|199531|199381|317
1626387300000|2021-07-15 22:15:00|199565.9|199415.9|199577.9|199427.9|199592.2|199442.2|199548.1|199398.1|218
1626387600000|2021-07-15 22:20:00|199583.7|199433.7|199563.9|199413.9|199590.2|199440.2|199525.1|199375.1|286
1626387900000|2021-07-15 22:25:00|199562.1|199412.1|199567.3|199417.3|199578.6|199428.6|199550.6|199400.6|240
1626388200000|2021-07-15 22:30:00|199563.5|199413.5|199566.1|199416.1|199580.6|199430.6|199540.6|199390.6|293
1626388500000|2021-07-15 22:35:00|199570.5|199420.5|199567.6|199417.6|199574.5|199424.5|199539.7|199389.7|264
1626388800000|2021-07-15 22:40:00|199569.2|199419.2|199555.1|199405.1|199582.3|199432.3|199540.9|199390.9|351
1626389100000|2021-07-15 22:45:00|199444.1|199294.1|199430|199280|199505.2|199355.2|199302.9|199152.9|687
1626389400000|2021-07-15 22:50:00|199432.2|199282.2|199425|199275|199448.8|199298.8|199380.8|199230.8|447
1626389700000|2021-07-15 22:55:00|199427.4|199277.4|199453.3|199303.3|199468.9|199318.9|199376.2|199226.2|458
1626390000000|2021-07-15 23:00:00|199448.9|199298.9|199469.8|199319.8|199500.2|199350.2|199438.7|199288.7|391
1626390300000|2021-07-15 23:05:00|199464|199314|199467.2|199317.2|199479.1|199329.1|199439.6|199289.6|350
1626390600000|2021-07-15 23:10:00|199463.3|199313.3|199487.2|199337.2|199512.4|199362.4|199463.3|199313.3|378
1626390900000|2021-07-15 23:15:00|199486.4|199336.4|199480.2|199330.2|199492.4|199342.4|199459.2|199309.2|315
1626391200000|2021-07-15 23:20:00|199487.5|199337.5|199466.2|199316.2|199498.3|199348.3|199460.4|199310.4|379
1626391500000|2021-07-15 23:25:00|199466.4|199316.4|199483.3|199333.3|199500.3|199350.3|199465.9|199315.9|291
1626391800000|2021-07-15 23:30:00|199473.9|199323.9|199518.4|199368.4|199528|199378|199464.7|199314.7|277
1626392100000|2021-07-15 23:35:00|199523.5|199373.5|199500.9|199350.9|199532.6|199382.6|199498.7|199348.7|258
1626392400000|2021-07-15 23:40:00|199502.4|199352.4|199546.5|199396.5|199549.9|199399.9|199479.8|199329.8|369
1626392700000|2021-07-15 23:45:00|199541|199391|199486.3|199336.3|199541|199391|199472.5|199322.5|443
1626393000000|2021-07-15 23:50:00|199483.1|199333.1|199410.8|199260.8|199496.5|199346.5|199360.3|199210.3|478
1626393300000|2021-07-15 23:55:00|199413.3|199263.3|199397.1|199247.1|199417.3|199267.3|199382.2|199232.2|369
1626393600000|2021-07-16 00:00:00|199396.7|199246.7|199315.5|199165.5|199406.1|199256.1|199294.4|199144.4|608
1626393900000|2021-07-16 00:05:00|199318.9|199168.9|199317.8|199167.8|199333.2|199183.2|199275.2|199125.2|660
1626394200000|2021-07-16 00:10:00|199312.5|199162.5|199241.3|199091.3|199317.3|199167.3|199212.4|199062.4|503
1626394500000|2021-07-16 00:15:00|199236.5|199086.5|199287.3|199137.3|199306.4|199156.4|199226.3|199076.3|629
1626394800000|2021-07-16 00:20:00|199292.1|199142.1|199256.2|199106.2|199292.8|199142.8|199235|199085|597
1626395100000|2021-07-16 00:25:00|199256|199106|199267.3|199117.3|199272.7|199122.7|199244.6|199094.6|509
1626395400000|2021-07-16 00:30:00|199248.3|199098.3|199281.7|199131.7|199292.5|199142.5|199240.2|199090.2|509
1626395700000|2021-07-16 00:35:00|199281|199131|199267|199117|199288.7|199138.7|199239.5|199089.5|374
1626396000000|2021-07-16 00:40:00|199256.9|199106.9|199321.1|199171.1|199356.9|199206.9|199256.9|199106.9|525
1626396300000|2021-07-16 00:45:00|199322.1|199172.1|199325.8|199175.8|199354.8|199204.8|199303.9|199153.9|558
1626396600000|2021-07-16 00:50:00|199319.2|199169.2|199354.8|199204.8|199354.8|199204.8|199314.1|199164.1|467
1626396900000|2021-07-16 00:55:00|199354.2|199204.2|199362.4|199212.4|199364.5|199214.5|199340.6|199190.6|459
1626397200000|2021-07-16 01:00:00|199354.2|199204.2|199439.1|199289.1|199460.2|199310.2|199343|199193|554
1626397500000|2021-07-16 01:05:00|199439.9|199289.9|199429|199279|199447.5|199297.5|199415|199265|555
1626397800000|2021-07-16 01:10:00|199428.6|199278.6|199440.8|199290.8|199456.6|199306.6|199419.7|199269.7|560
1626398100000|2021-07-16 01:15:00|199440.9|199290.9|199436.4|199286.4|199460.6|199310.6|199413.8|199263.8|673
1626398400000|2021-07-16 01:20:00|199443.1|199293.1|199484.6|199334.6|199489.5|199339.5|199430.9|199280.9|488
1626398700000|2021-07-16 01:25:00|199479.7|199329.7|199436.8|199286.8|199490|199340|199424.7|199274.7|545
1626399000000|2021-07-16 01:30:00|199435.7|199285.7|199431.4|199281.4|199454.5|199304.5|199411.1|199261.1|597
1626399300000|2021-07-16 01:35:00|199429.1|199279.1|199467.5|199317.5|199489|199339|199428.3|199278.3|566
1626399600000|2021-07-16 01:40:00|199468|199318|199527.4|199377.4|199553.9|199403.9|199464.8|199314.8|520
1626399900000|2021-07-16 01:45:00|199529.4|199379.4|199564.2|199414.2|199608.5|199458.5|199528.2|199378.2|609
1626400200000|2021-07-16 01:50:00|199563.6|199413.6|199568.8|199418.8|199592.5|199442.5|199546.8|199396.8|546
1626400500000|2021-07-16 01:55:00|199566.9|199416.9|199603.2|199453.2|199645.3|199495.3|199566.9|199416.9|565
1626400800000|2021-07-16 02:00:00|199602.6|199452.6|199563.9|199413.9|199631.8|199481.8|199555.7|199405.7|550
1626401100000|2021-07-16 02:05:00|199562.9|199412.9|199520.8|199370.8|199568.1|199418.1|199509.9|199359.9|582
1626401400000|2021-07-16 02:10:00|199520.5|199370.5|199515.5|199365.5|199529.5|199379.5|199506.4|199356.4|535
1626401700000|2021-07-16 02:15:00|199514.5|199364.5|199524.2|199374.2|199537.7|199387.7|199476.9|199326.9|542
1626402000000|2021-07-16 02:20:00|199525.2|199375.2|199529.1|199379.1|199558.4|199408.4|199515.5|199365.5|431
1626402300000|2021-07-16 02:25:00|199529.6|199379.6|199559.3|199409.3|199577|199427|199529|199379|425
1626402600000|2021-07-16 02:30:00|199559.2|199409.2|199525.4|199375.4|199569.2|199419.2|199518.4|199368.4|391
1626402900000|2021-07-16 02:35:00|199525.1|199375.1|199515.1|199365.1|199531.6|199381.6|199510.3|199360.3|373
1626403200000|2021-07-16 02:40:00|199520.2|199370.2|199507.3|199357.3|199531.6|199381.6|199469.2|199319.2|436
1626403500000|2021-07-16 02:45:00|199509.5|199359.5|199476.4|199326.4|199509.5|199359.5|199470.6|199320.6|424
1626403800000|2021-07-16 02:50:00|199476|199326|199488|199338|199497.8|199347.8|199472.6|199322.6|434
1626404100000|2021-07-16 02:55:00|199487.8|199337.8|199479.8|199329.8|199495.3|199345.3|199477.6|199327.6|448
1626404400000|2021-07-16 03:00:00|199479.9|199329.9|199406|199256|199485.8|199335.8|199393.1|199243.1|364
1626404700000|2021-07-16 03:05:00|199400.9|199250.9|199368.8|199218.8|199407.7|199257.7|199356.4|199206.4|614
1626405000000|2021-07-16 03:10:00|199368.7|199218.7|199397.8|199247.8|199401.9|199251.9|199357.6|199207.6|406
1626405300000|2021-07-16 03:15:00|199397.5|199247.5|199406.8|199256.8|199408.1|199258.1|199388.9|199238.9|446
1626405600000|2021-07-16 03:20:00|199406.7|199256.7|199382|199232|199418.6|199268.6|199381.3|199231.3|437
1626405900000|2021-07-16 03:25:00|199381.5|199231.5|199376.3|199226.3|199404.2|199254.2|199353.5|199203.5|507
1626406200000|2021-07-16 03:30:00|199376.4|199226.4|199336.3|199186.3|199376.4|199226.4|199314|199164|545
1626406500000|2021-07-16 03:35:00|199337.3|199187.3|199273.7|199123.7|199341.7|199191.7|199254.2|199104.2|522
1626406800000|2021-07-16 03:40:00|199274.2|199124.2|199278.7|199128.7|199282.8|199132.8|199246.4|199096.4|432
1626407100000|2021-07-16 03:45:00|199278.8|199128.8|199257.2|199107.2|199285.8|199135.8|199207.5|199057.5|449
1626407400000|2021-07-16 03:50:00|199256.7|199106.7|199274.7|199124.7|199290.4|199140.4|199255.1|199105.1|341
1626407700000|2021-07-16 03:55:00|199273.9|199123.9|199242.4|199092.4|199282.1|199132.1|199207.1|199057.1|349
1626408000000|2021-07-16 04:00:00|199242.7|199092.7|199235.8|199085.8|199253.5|199103.5|199220.8|199070.8|432
1626408300000|2021-07-16 04:05:00|199236.3|199086.3|199234.8|199084.8|199242.4|199092.4|199220.7|199070.7|271
1626408600000|2021-07-16 04:10:00|199235.5|199085.5|199236|199086|199244|199094|199217.3|199067.3|397
1626408900000|2021-07-16 04:15:00|199237.1|199087.1|199203.2|199053.2|199237.6|199087.6|199194.2|199044.2|336
1626409200000|2021-07-16 04:20:00|199204.2|199054.2|199207.6|199057.6|199216.3|199066.3|199199|199049|295
1626409500000|2021-07-16 04:25:00|199207.8|199057.8|199194.8|199044.8|199212.9|199062.9|199190.5|199040.5|301
1626409800000|2021-07-16 04:30:00|199196.7|199046.7|199208.3|199058.3|199216|199066|199186.5|199036.5|368
1626410100000|2021-07-16 04:35:00|199207.9|199057.9|199198.9|199048.9|199216.3|199066.3|199194.3|199044.3|369
1626410400000|2021-07-16 04:40:00|199196.1|199046.1|199215|199065|199216.3|199066.3|199192.4|199042.4|335
1626410700000|2021-07-16 04:45:00|199215.2|199065.2|199196.9|199046.9|199215.4|199065.4|199192.5|199042.5|321
1626411000000|2021-07-16 04:50:00|199201|199051|199197.3|199047.3|199207.3|199057.3|199193|199043|307
1626411300000|2021-07-16 04:55:00|199198.5|199048.5|199201.3|199051.3|199208|199058|199194.8|199044.8|317
1626411600000|2021-07-16 05:00:00|199201.4|199051.4|199197.2|199047.2|199201.4|199051.4|199190.3|199040.3|356
1626411900000|2021-07-16 05:05:00|199196.6|199046.6|199167.2|199017.2|199198.9|199048.9|199162.8|199012.8|333
1626412200000|2021-07-16 05:10:00|199167.1|199017.1|199169|199019|199180|199030|199160.2|199010.2|350
1626412500000|2021-07-16 05:15:00|199170.2|199020.2|199162.5|199012.5|199172.3|199022.3|199137.7|198987.7|373
1626412800000|2021-07-16 05:20:00|199162.4|199012.4|199163.8|199013.8|199174.5|199024.5|199154.4|199004.4|355
1626413100000|2021-07-16 05:25:00|199163.5|199013.5|199158|199008|199171.8|199021.8|199152.3|199002.3|336
1626413400000|2021-07-16 05:30:00|199157.5|199007.5|199149.2|198999.2|199161.5|199011.5|199149.2|198999.2|287
1626413700000|2021-07-16 05:35:00|199149|198999|199135.9|198985.9|199171.6|199021.6|199118.5|198968.5|378
1626414000000|2021-07-16 05:40:00|199136.6|198986.6|199130.8|198980.8|199136.6|198986.6|199117.4|198967.4|302
1626414300000|2021-07-16 05:45:00|199130.3|198980.3|199125|198975|199134.1|198984.1|199103.5|198953.5|301
1626414600000|2021-07-16 05:50:00|199123.5|198973.5|199134.5|198984.5|199140.2|198990.2|199119.1|198969.1|331
1626414900000|2021-07-16 05:55:00|199135.6|198985.6|199154.1|199004.1|199165.7|199015.7|199121.2|198971.2|462
1626415200000|2021-07-16 06:00:00|199168|199018|199238.7|199088.7|199248.5|199098.5|199168|199018|851
1626415500000|2021-07-16 06:05:00|199239.1|199089.1|199224.4|199074.4|199240.2|199090.2|199178.7|199028.7|658
1626415800000|2021-07-16 06:10:00|199224.3|199074.3|199204.5|199054.5|199226.1|199076.1|199180|199030|646
1626416100000|2021-07-16 06:15:00|199205.5|199055.5|199056.4|198906.4|199205.5|199055.5|199035.6|198885.6|635
1626416400000|2021-07-16 06:20:00|199049.3|198899.3|198965.9|198815.9|199064.5|198914.5|198953.7|198803.7|774
1626416700000|2021-07-16 06:25:00|198966.8|198816.8|198922.8|198772.8|198968.1|198818.1|198897.8|198747.8|662
1626417000000|2021-07-16 06:30:00|198925.2|198775.2|198964.2|198814.2|198972.5|198822.5|198919|198769|702
1626417300000|2021-07-16 06:35:00|198964.1|198814.1|198969.6|198819.6|198983.6|198833.6|198953.7|198803.7|617
1626417600000|2021-07-16 06:40:00|198969.7|198819.7|198995.2|198845.2|199013.7|198863.7|198919.5|198769.5|690
1626417900000|2021-07-16 06:45:00|198995.5|198845.5|198968.6|198818.6|199001.6|198851.6|198952.1|198802.1|671
1626418200000|2021-07-16 06:50:00|198970.1|198820.1|198967.3|198817.3|199043.5|198893.5|198964.3|198814.3|716
1626418500000|2021-07-16 06:55:00|198967.6|198817.6|198930.5|198780.5|198977|198827|198915.1|198765.1|714
1626418800000|2021-07-16 07:00:00|198932.7|198782.7|198973.1|198823.1|199037.3|198887.3|198915.6|198765.6|923
1626419100000|2021-07-16 07:05:00|198972.4|198822.4|198849.5|198699.5|198996|198846|198807.8|198657.8|823
1626419400000|2021-07-16 07:10:00|198849.4|198699.4|198855.4|198705.4|198881.3|198731.3|198787.1|198637.1|721
1626419700000|2021-07-16 07:15:00|198852.1|198702.1|198853.6|198703.6|198905.4|198755.4|198831.7|198681.7|872
1626420000000|2021-07-16 07:20:00|198854.2|198704.2|198898|198748|198914.5|198764.5|198823.1|198673.1|825
1626420300000|2021-07-16 07:25:00|198897.6|198747.6|198872.3|198722.3|198927.5|198777.5|198847.6|198697.6|848
1626420600000|2021-07-16 07:30:00|198873|198723|198976.5|198826.5|199048.8|198898.8|198850.1|198700.1|937
1626420900000|2021-07-16 07:35:00|198976.2|198826.2|199005.7|198855.7|199006|198856|198950.8|198800.8|862
1626421200000|2021-07-16 07:40:00|199005.4|198855.4|199015.6|198865.6|199024.8|198874.8|198965.9|198815.9|844
1626421500000|2021-07-16 07:45:00|199015|198865|198914.7|198764.7|199044.2|198894.2|198811.7|198661.7|883
1626421800000|2021-07-16 07:50:00|198915.2|198765.2|198998.4|198848.4|199021.4|198871.4|198915.2|198765.2|837
1626422100000|2021-07-16 07:55:00|199008|198858|199054.2|198904.2|199060.2|198910.2|198955.9|198805.9|756
1626422400000|2021-07-16 08:00:00|199056|198906|199084.5|198934.5|199127.8|198977.8|199030.7|198880.7|897
1626422700000|2021-07-16 08:05:00|199084.1|198934.1|199170.6|199020.6|199172.7|199022.7|199040.6|198890.6|860
1626423000000|2021-07-16 08:10:00|199170.8|199020.8|199024.6|198874.6|199175.3|199025.3|199024.6|198874.6|899
1626423300000|2021-07-16 08:15:00|199028.9|198878.9|199018.6|198868.6|199036.5|198886.5|198948.9|198798.9|899
1626423600000|2021-07-16 08:20:00|199018.5|198868.5|198970.8|198820.8|199037.2|198887.2|198957.8|198807.8|892
1626423900000|2021-07-16 08:25:00|198971.2|198821.2|199010.2|198860.2|199037.2|198887.2|198968.5|198818.5|847
1626424200000|2021-07-16 08:30:00|199010.1|198860.1|198929.2|198779.2|199065|198915|198909.9|198759.9|916
1626424500000|2021-07-16 08:35:00|198928.7|198778.7|198885.7|198735.7|198975.8|198825.8|198850.8|198700.8|869
1626424800000|2021-07-16 08:40:00|198885.9|198735.9|198725.2|198575.2|198902.5|198752.5|198725.2|198575.2|782
1626425100000|2021-07-16 08:45:00|198724.8|198574.8|198797.4|198647.4|198803.6|198653.6|198714.4|198564.4|888
1626425400000|2021-07-16 08:50:00|198797.2|198647.2|198813.2|198663.2|198822.8|198672.8|198787.1|198637.1|828
1626425700000|2021-07-16 08:55:00|198816.2|198666.2|198816.8|198666.8|198824.7|198674.7|198780.2|198630.2|794
1626426000000|2021-07-16 09:00:00|198816.4|198666.4|198852.5|198702.5|198882.1|198732.1|198799.9|198649.9|818
1626426300000|2021-07-16 09:05:00|198851.6|198701.6|198842.8|198692.8|198876.8|198726.8|198780.3|198630.3|853
1626426600000|2021-07-16 09:10:00|198842.4|198692.4|198766.3|198616.3|198873.1|198723.1|198740.3|198590.3|771
1626426900000|2021-07-16 09:15:00|198767|198617|198742|198592|198776.2|198626.2|198697.9|198547.9|838
1626427200000|2021-07-16 09:20:00|198743|198593|198816.9|198666.9|198852.4|198702.4|198743|198593|881
1626427500000|2021-07-16 09:25:00|198792.1|198642.1|198788.6|198638.6|198799|198649|198727.5|198577.5|843
1626427800000|2021-07-16 09:30:00|198773.8|198623.8|198778.1|198628.1|198846.3|198696.3|198747|198597|884
1626428100000|2021-07-16 09:35:00|198777.7|198627.7|198752.7|198602.7|198777.7|198627.7|198722.7|198572.7|690
1626428400000|2021-07-16 09:40:00|198752.8|198602.8|198773.7|198623.7|198836|198686|198735.8|198585.8|717
1626428700000|2021-07-16 09:45:00|198772.6|198622.6|198734.7|198584.7|198779.4|198629.4|198731.4|198581.4|802
1626429000000|2021-07-16 09:50:00|198734.5|198584.5|198745.6|198595.6|198768.8|198618.8|198699.4|198549.4|773
1626429300000|2021-07-16 09:55:00|198745.4|198595.4|198737.2|198587.2|198774.7|198624.7|198707.9|198557.9|787
1626429600000|2021-07-16 10:00:00|198740.2|198590.2|198743.8|198593.8|198799.3|198649.3|198727.6|198577.6|817
1626429900000|2021-07-16 10:05:00|198738.9|198588.9|198814.4|198664.4|198822.7|198672.7|198730.6|198580.6|794
1626430200000|2021-07-16 10:10:00|198814.9|198664.9|198864.1|198714.1|198902.6|198752.6|198806.4|198656.4|829
1626430500000|2021-07-16 10:15:00|198864.4|198714.4|198885.8|198735.8|198899.1|198749.1|198849.2|198699.2|778
1626430800000|2021-07-16 10:20:00|198880.9|198730.9|198850.9|198700.9|198888.2|198738.2|198806.9|198656.9|810
1626431100000|2021-07-16 10:25:00|198845.1|198695.1|198894.1|198744.1|198904.8|198754.8|198775.2|198625.2|841
1626431400000|2021-07-16 10:30:00|198893.9|198743.9|199023.9|198873.9|199025.4|198875.4|198883.7|198733.7|821
1626431700000|2021-07-16 10:35:00|199025.1|198875.1|198965.7|198815.7|199080.3|198930.3|198963.2|198813.2|830
1626432000000|2021-07-16 10:40:00|198966.2|198816.2|198969.1|198819.1|198983.3|198833.3|198880.8|198730.8|773
1626432300000|2021-07-16 10:45:00|198970.6|198820.6|198847|198697|198977.9|198827.9|198814.9|198664.9|880
1626432600000|2021-07-16 10:50:00|198850.3|198700.3|198845|198695|198894.7|198744.7|198798.1|198648.1|814
1626432900000|2021-07-16 10:55:00|198843.8|198693.8|198849|198699|198858.6|198708.6|198808.8|198658.8|793
1626433200000|2021-07-16 11:00:00|198847.5|198697.5|198974.9|198824.9|198976.5|198826.5|198842.1|198692.1|697
1626433500000|2021-07-16 11:05:00|198975.3|198825.3|199005.5|198855.5|199011.4|198861.4|198946|198796|716
1626433800000|2021-07-16 11:10:00|199005.4|198855.4|199027|198877|199042.5|198892.5|198973.7|198823.7|684
1626434100000|2021-07-16 11:15:00|199025.3|198875.3|198961|198811|199047.3|198897.3|198954.5|198804.5|760
1626434400000|2021-07-16 11:20:00|198961.2|198811.2|198938.2|198788.2|198973.5|198823.5|198932.9|198782.9|578
1626434700000|2021-07-16 11:25:00|198937.8|198787.8|198968.9|198818.9|198971.8|198821.8|198937.6|198787.6|586
1626435000000|2021-07-16 11:30:00|198969.1|198819.1|198873.7|198723.7|198973.5|198823.5|198814|198699.2|611
1626435300000|2021-07-16 11:35:00|198874.8|198724.8|198794.6|198644.6|198886.8|198736.8|198775.1|198625.1|721
1626435600000|2021-07-16 11:40:00|198795.3|198645.3|198777.7|198627.7|198892.7|198742.7|198769.9|198619.9|740
1626435900000|2021-07-16 11:45:00|198777.5|198627.5|198742.7|198592.7|198836.8|198686.8|198733.8|198583.8|814
1626436200000|2021-07-16 11:50:00|198741.9|198591.9|198820.4|198670.4|198841.8|198691.8|198733.3|198583.3|705
1626436500000|2021-07-16 11:55:00|198821.3|198671.3|198823|198673|198914.7|198764.7|198807.1|198657.1|727
1626436800000|2021-07-16 12:00:00|198833.3|198683.3|198652.8|198502.8|198833.3|198683.3|198632.1|198496.3|876
1626437100000|2021-07-16 12:05:00|198652.1|198502.1|198786.8|198636.8|198798.4|198648.4|198651.4|198501.4|794
1626437400000|2021-07-16 12:10:00|198787.1|198637.1|198842.4|198692.4|198882.6|198732.6|198780|198630|667
1626437700000|2021-07-16 12:15:00|198841.8|198691.8|198699|198549|198864.2|198744.7|198691.3|198541.3|735
1626438000000|2021-07-16 12:20:00|198683.8|198533.8|198760.6|198610.6|198763.8|198613.8|198655|198505|898
1626438300000|2021-07-16 12:25:00|198759.3|198609.3|198797.4|198647.4|198885.6|198735.6|198755.1|198605.1|731
1626438600000|2021-07-16 12:30:00|198795.1|198645.1|198957.9|198807.9|199004.9|198854.9|198771.8|198621.8|979
1626438900000|2021-07-16 12:35:00|198958.1|198808.1|199124.1|198974.1|199126.5|198976.5|198874|198724|991
1626439200000|2021-07-16 12:40:00|199125|198975|198862.5|198712.5|199158.6|199008.6|198779.6|198629.6|1000
1626439500000|2021-07-16 12:45:00|198860.4|198710.4|198846.7|198696.7|198930.6|198780.6|198827|198677|955
1626439800000|2021-07-16 12:50:00|198848.3|198698.3|198941.1|198791.1|198993.4|198843.4|198789.5|198639.5|936
1626440100000|2021-07-16 12:55:00|198942.1|198792.1|198946.2|198796.2|198955.6|198805.6|198871.6|198721.6|888
1626440400000|2021-07-16 13:00:00|198945.6|198795.6|198700.5|198550.5|198955.6|198805.6|198663.2|198513.2|1003
1626440700000|2021-07-16 13:05:00|198700.6|198550.6|198701.2|198551.2|198735.2|198585.2|198679.2|198529.2|945
1626441000000|2021-07-16 13:10:00|198700.5|198550.5|198745.8|198595.8|198771.6|198669.8|198679.2|198548.5|704
1626441300000|2021-07-16 13:15:00|198748.4|198598.4|198691.2|198541.2|198751.8|198642.8|198634|198527.2|876
1626441600000|2021-07-16 13:20:00|198691.7|198541.7|198702.2|198552.2|198758|198608|198679.5|198529.5|861
1626441900000|2021-07-16 13:25:00|198701.5|198551.5|198676|198526|198717.6|198594.1|198644.1|198523.2|888
1626442200000|2021-07-16 13:30:00|198676.7|198526.7|198687.7|198537.7|198721.7|198600.5|198617.6|198518.2|990
1626442500000|2021-07-16 13:35:00|198687.6|198537.6|198764.3|198614.3|198799.3|198671.8|198662.2|198533.1|930
1626442800000|2021-07-16 13:40:00|198766.1|198616.1|198819.9|198669.9|198834.5|198723.6|198754.7|198604.7|951
1626443100000|2021-07-16 13:45:00|198820.6|198670.6|198908.9|198758.9|198930.4|198791.4|198817.1|198667.1|984
1626443400000|2021-07-16 13:50:00|198911|198761|198713|198563|198923.8|198798.8|198669|198532|927
1626443700000|2021-07-16 13:55:00|198712.7|198562.7|198684.3|198534.3|198722.5|198623.2|198623.7|198510.1|756
1626444000000|2021-07-16 14:00:00|198692.4|198542.4|198721.8|198571.8|198725.8|198623.8|198613|198519.5|773
1626444300000|2021-07-16 14:05:00|198719.5|198569.5|198716.5|198566.5|198756.9|198654.2|198681.3|198535.8|966
1626444600000|2021-07-16 14:10:00|198715.8|198565.8|198941.8|198791.8|198944.3|198799|198687|198537|1054
1626444900000|2021-07-16 14:15:00|198946.3|198796.3|198791.5|198641.5|198950.7|198800.7|198733.7|198586.1|1043
1626445200000|2021-07-16 14:20:00|198793.7|198643.7|198969.5|198819.5|198994.8|198844.8|198787.9|198637.9|1000
1626445500000|2021-07-16 14:25:00|198969.4|198819.4|198792.1|198642.1|198993|198879.4|198713|198606.4|1063
1626445800000|2021-07-16 14:30:00|198805.2|198655.2|198584.8|198434.8|198816.4|198709.9|198513.6|198363.6|1007
1626446100000|2021-07-16 14:35:00|198585.3|198435.3|198637.1|198487.1|198757.3|198625.4|198542.6|198435.3|1018
1626446400000|2021-07-16 14:40:00|198635.8|198485.8|198489.9|198339.9|198701.8|198551.8|198470|198320|1034
1626446700000|2021-07-16 14:45:00|198494.1|198344.1|198645.7|198495.7|198647.9|198544.5|198439.5|198334.2|1055
1626447000000|2021-07-16 14:50:00|198646|198496|198517.4|198367.4|198646|198496|198435.7|198325.7|866
1626447300000|2021-07-16 14:55:00|198489.5|198339.5|198441.6|198291.6|198497.7|198400|198338.4|198220.2|950
1626447600000|2021-07-16 15:00:00|198441.2|198291.2|198517.7|198367.7|198520.1|198370.1|198294.9|198183.8|949
1626447900000|2021-07-16 15:05:00|198517.2|198367.2|198388.6|198238.6|198523.2|198373.2|198307.1|198187.3|960
1626448200000|2021-07-16 15:10:00|198400.4|198250.4|198439.6|198389.6|198529.9|198414.5|198379.7|198229.7|875
1626448500000|2021-07-16 15:15:00|198442.6|198392.6|198598.5|198448.5|198650.6|198500.6|198442.6|198336.4|947
1626448800000|2021-07-16 15:20:00|198600.1|198450.1|198525.8|198375.8|198627.6|198499.6|198481.4|198331.4|842
1626449100000|2021-07-16 15:25:00|198528.4|198378.4|198560.3|198410.3|198605.4|198457.3|198464.7|198344.9|846
1626449400000|2021-07-16 15:30:00|198560.7|198410.7|198311.4|198261.4|198590.8|198440.8|198311.4|198211.3|982
1626449700000|2021-07-16 15:35:00|198311.8|198261.8|198511.6|198361.6|198565|198415|198311.8|198228.7|935
1626450000000|2021-07-16 15:40:00|198511.7|198361.7|198565|198415|198583.7|198433.7|198461.5|198332.6|863
1626450300000|2021-07-16 15:45:00|198564.2|198414.2|198522.7|198372.7|198612.6|198503.5|198470.9|198368.9|842
1626450600000|2021-07-16 15:50:00|198522.2|198372.2|198434.2|198284.2|198568.9|198418.9|198425.5|198275.5|893
1626450900000|2021-07-16 15:55:00|198434.3|198284.3|198479.3|198329.3|198491.4|198381.2|198408.1|198258.1|859
1626451200000|2021-07-16 16:00:00|198480|198330|198522.7|198372.7|198556.6|198406.6|198469.6|198319.6|795
1626451500000|2021-07-16 16:05:00|198522.5|198372.5|198593.9|198443.9|198596|198446|198519.2|198369.2|695
1626451800000|2021-07-16 16:10:00|198591.5|198441.5|198516.6|198366.6|198592.6|198469.1|198454.8|198345.2|705
1626452100000|2021-07-16 16:15:00|198516.7|198366.7|198483.5|198333.5|198545.3|198395.3|198477.3|198327.3|700
1626452400000|2021-07-16 16:20:00|198483.8|198333.8|198528.2|198378.2|198539.5|198438.5|198419.1|198304.6|778
1626452700000|2021-07-16 16:25:00|198528.4|198378.4|198561.5|198411.5|198570.1|198464.3|198465.1|198365.4|767
1626453000000|2021-07-16 16:30:00|198563.1|198413.1|198553|198503|198605.6|198503.9|198544.6|198395.9|684
1626453300000|2021-07-16 16:35:00|198553.9|198503.9|198543.8|198393.8|198602.2|198503.9|198478.3|198365|624
1626453600000|2021-07-16 16:40:00|198548.6|198398.6|198464.6|198314.6|198549.3|198436.6|198386.7|198273.7|656
1626453900000|2021-07-16 16:45:00|198464.8|198314.8|198540.7|198390.7|198552.6|198402.6|198451.5|198301.5|656
1626454200000|2021-07-16 16:50:00|198548|198398|198475.4|198325.4|198551.6|198401.6|198466.1|198316.1|677
1626454500000|2021-07-16 16:55:00|198474.7|198324.7|198507.8|198357.8|198520.3|198401.6|198451.6|198312.5|713
1626454800000|2021-07-16 17:00:00|198509.2|198359.2|198470.8|198320.8|198550.6|198400.6|198469.8|198319.8|668
1626455100000|2021-07-16 17:05:00|198466.2|198316.2|198543.3|198393.3|198559.5|198409.5|198455.9|198305.9|651
1626455400000|2021-07-16 17:10:00|198542.9|198392.9|198512|198362|198551.5|198433.7|198479.6|198354.7|568
1626455700000|2021-07-16 17:15:00|198511.5|198361.5|198467.5|198317.5|198524|198374|198462.3|198312.3|595
1626456000000|2021-07-16 17:20:00|198467.9|198317.9|198459.8|198309.8|198507.8|198409.4|198417.7|198283.2|681
1626456300000|2021-07-16 17:25:00|198460.6|198310.6|198431.4|198281.4|198464.3|198349.2|198343.4|198227.3|752
1626456600000|2021-07-16 17:30:00|198431.3|198281.3|198445.7|198295.7|198452.7|198309.4|198352.3|198235.7|900
1626456900000|2021-07-16 17:35:00|198445.6|198295.6|198504|198354|198506|198407.3|198387.2|198280.3|876
1626457200000|2021-07-16 17:40:00|198503.7|198353.7|198440.1|198290.1|198556.3|198406.3|198433.8|198283.8|842
1626457500000|2021-07-16 17:45:00|198440.9|198290.9|198626.9|198476.9|198629.8|198483|198434|198284|733
1626457800000|2021-07-16 17:50:00|198627.4|198477.4|198629.1|198479.1|198640.4|198529.6|198499.2|198380.5|766
1626458100000|2021-07-16 17:55:00|198628.8|198478.8|198548.6|198398.6|198704.4|198603.2|198506.8|198397|690
1626458400000|2021-07-16 18:00:00|198547.8|198397.8|198546.3|198396.3|198559.1|198409.1|198450.4|198335.4|812
1626458700000|2021-07-16 18:05:00|198546.1|198396.1|198591.1|198441.1|198597.7|198447.7|198543.5|198393.5|749
1626459000000|2021-07-16 18:10:00|198590.7|198440.7|198588.9|198438.9|198611.1|198492.1|198489.7|198356.6|731
1626459300000|2021-07-16 18:15:00|198588.6|198438.6|198596.4|198446.4|198624.1|198497.3|198524.7|198416.5|727
1626459600000|2021-07-16 18:20:00|198596|198446|198563.9|198413.9|198622|198479.4|198528.1|198407.8|742
1626459900000|2021-07-16 18:25:00|198563.7|198413.7|198559|198409|198572.2|198467.7|198455.2|198353.5|836
1626460200000|2021-07-16 18:30:00|198558.9|198408.9|198674|198524|198699.2|198549.2|198540.1|198390.1|810
1626460500000|2021-07-16 18:35:00|198673.8|198523.8|198673.8|198523.8|198708|198558|198604.8|198492.5|839
1626460800000|2021-07-16 18:40:00|198674.3|198524.3|198648.6|198498.6|198690.9|198591.5|198586.3|198483.4|882
1626461100000|2021-07-16 18:45:00|198654.4|198504.4|198632.4|198582.4|198708.4|198586|198629.4|198485|801
1626461400000|2021-07-16 18:50:00|198629.7|198579.7|198705.9|198555.9|198707.4|198596.9|198604.8|198486.5|773
1626461700000|2021-07-16 18:55:00|198704.8|198554.8|198752.2|198602.2|198755.8|198632.3|198634.7|198498.3|832
1626462000000|2021-07-16 19:00:00|198753.7|198603.7|198751.6|198601.6|198840.7|198690.7|198739.4|198589.4|907
1626462300000|2021-07-16 19:05:00|198753.3|198603.3|198785.7|198635.7|198831.8|198694.5|198739.9|198594.4|883
1626462600000|2021-07-16 19:10:00|198786.4|198636.4|199195|199045|199196.2|199046.2|198778.7|198628.7|919
1626462900000|2021-07-16 19:15:00|199194.1|199044.1|198986.6|198836.6|199196.9|199046.9|198977.7|198830|827
1626463200000|2021-07-16 19:20:00|198988.2|198838.2|198946|198796|198996.2|198886.3|198899.3|198749.3|868
1626463500000|2021-07-16 19:25:00|198945.5|198795.5|199113.3|198963.3|199150|199000|198936.9|198786.9|904
1626463800000|2021-07-16 19:30:00|199113.7|198963.7|199156.3|199006.3|199192.4|199042.4|199050.9|198900.9|932
1626464100000|2021-07-16 19:35:00|199156.4|199006.4|199195.3|199045.3|199218.1|199068.1|199147.5|198997.5|919
1626464400000|2021-07-16 19:40:00|199192.3|199042.3|199349.7|199199.7|199351.7|199201.7|199182|199032|941
1626464700000|2021-07-16 19:45:00|199349.6|199199.6|199204.1|199054.1|199355.7|199205.7|199128.6|198978.6|885
1626465000000|2021-07-16 19:50:00|199203.8|199053.8|199091.1|198941.1|199210.4|199060.4|199073.6|198923.6|872
1626465300000|2021-07-16 19:55:00|199093.7|198943.7|199029|198879|199093.7|198943.7|199011.4|198861.4|860
1626465600000|2021-07-16 20:00:00|199030.2|198880.2|199173.5|199023.5|199174.4|199024.4|199007.2|198857.2|772
1626465900000|2021-07-16 20:05:00|199173.6|199023.6|199112.3|198962.3|199214.6|199064.6|199074.5|198924.5|732
1626466200000|2021-07-16 20:10:00|199123.3|198973.3|199126|198976|199163.4|199013.4|199108.7|198958.7|693
1626466500000|2021-07-16 20:15:00|199125.8|198975.8|199116.3|198966.3|199158.6|199008.6|199093.4|198943.4|824
1626466800000|2021-07-16 20:20:00|199118.5|198968.5|199056.9|198906.9|199128.6|198978.6|199047.3|198897.3|706
1626467100000|2021-07-16 20:25:00|199056.2|198906.2|199030.8|198880.8|199059.4|198909.4|199011.9|198861.9|588
1626467400000|2021-07-16 20:30:00|199028.7|198878.7|199030.9|198880.9|199070|198920|199019.8|198869.8|461
1626467700000|2021-07-16 20:35:00|199028.6|198878.6|198902.1|198752.1|199045.8|198895.8|198888.5|198738.5|568
1626468000000|2021-07-16 20:40:00|198897.2|198747.2|198843.8|198693.8|198904|198754|198802.4|198652.4|593
1626468300000|2021-07-16 20:45:00|198862.6|198712.6|198953.7|198803.7|198976|198826|198831|198681|406
1626468600000|2021-07-16 20:50:00|198954|198804|199002.2|198852.2|199108.8|198958.8|198929.3|198694.5|479
1626468900000|2021-07-16 20:55:00|198994.5|198844.5|199098.7|198801.7|199184|198892.7|198941|198720.1|183
1626638400000|2021-07-18 20:00:00|199071|198729|199071|198729|199071|198729|199071|198729|1
1626639000000|2021-07-18 20:10:00|199154.4|198812.4|199071|198729|199154.4|198812.4|199071|198729|2
1626639300000|2021-07-18 20:15:00|199116|198774|199071|198729|199116|198774|199071|198729|2
1626639600000|2021-07-18 20:20:00|199154.4|198812.4|199071|198729|199154.4|198812.4|199071|198729|2
1626640200000|2021-07-18 20:30:00|199026|198684|199071|198729|199071|198729|199026|198684|2
1626641100000|2021-07-18 20:45:00|199257.9|198915.9|199257.9|198915.9|199257.9|198915.9|199257.9|198915.9|1
1626641400000|2021-07-18 20:50:00|199071|198729|199071|198729|199071|198729|199071|198729|1
1626641700000|2021-07-18 20:55:00|199068.8|198726.8|199071|198729|199331.7|198989.7|199068.8|198726.8|12
1626642000000|2021-07-18 21:00:00|199331.7|198989.7|199071|198729|199331.7|198989.7|199071|198729|9
1626642300000|2021-07-18 21:05:00|199129.1|198787.1|199094.6|198752.6|199334|198992|198991|198649|28
1626642600000|2021-07-18 21:10:00|199097|198755|199058.2|198716.2|199332|198990|198895.3|198553.3|48
1626642900000|2021-07-18 21:15:00|199057.5|198715.5|199094.6|198752.6|199252.3|198910.3|199012.5|198670.5|143
1626643200000|2021-07-18 21:20:00|199117.3|198775.3|199071|198729|199332.8|198990.8|199047.6|198705.6|97
1626643500000|2021-07-18 21:25:00|199068.6|198726.6|199161.7|198819.7|199332.8|198990.8|199019.1|198677.1|67
1626643800000|2021-07-18 21:30:00|199118.3|198776.3|199123.6|198781.6|199163.9|198821.9|198946|198604|283
1626644100000|2021-07-18 21:35:00|199116.5|198774.5|199085.9|198743.9|199332.8|198990.8|199049.3|198707.3|95
1626644400000|2021-07-18 21:40:00|199086.2|198744.2|199069.5|198727.5|199138.4|198796.4|199041.4|198699.4|180
1626644700000|2021-07-18 21:45:00|199081.4|198739.4|199086.1|198744.1|199138.7|198796.7|199052.8|198710.8|135
1626645000000|2021-07-18 21:50:00|199085.5|198743.5|199125.4|198783.4|199138.4|198796.4|199012.9|198670.9|168
1626645300000|2021-07-18 21:55:00|199135.7|198793.7|199075.1|198733.1|199139|198797|199020.3|198678.3|68
1626645600000|2021-07-18 22:00:00|199083.1|198741.1|199125.5|198975.5|199304.6|199045.2|199051.8|198709.8|505
1626645900000|2021-07-18 22:05:00|199147.5|198997.5|199124.7|198974.7|199166.5|199016.5|199050.3|198887.8|382
1626646200000|2021-07-18 22:10:00|199124.8|198974.8|199139.2|198989.2|199177.3|199027.3|199109.1|198959.1|330
1626646500000|2021-07-18 22:15:00|199136.3|198986.3|199094.9|198944.9|199156.9|199006.9|199087.3|198937.3|395
1626646800000|2021-07-18 22:20:00|199094.8|198944.8|199209.3|199059.3|199227.5|199077.5|199089|198939|394
1626647100000|2021-07-18 22:25:00|199209.9|199059.9|199201.3|199051.3|199263|199085.8|199191|199006|278
1626647400000|2021-07-18 22:30:00|199206.7|199056.7|199165.6|199015.6|199216.7|199066.7|199154.8|199004.8|316
1626647700000|2021-07-18 22:35:00|199165.3|199015.3|199110.2|198960.2|199165.7|199015.7|199086.4|198936.4|349
1626648000000|2021-07-18 22:40:00|199109.8|198959.8|199088.7|198938.7|199119.2|198969.2|199068.6|198918.6|283
1626648300000|2021-07-18 22:45:00|199088.8|198938.8|199149.8|198999.8|199158.6|199008.6|199088.2|198938.2|253
1626648600000|2021-07-18 22:50:00|199149.7|198999.7|199118.8|198968.8|199182.6|199032.6|199105.4|198955.4|265
1626648900000|2021-07-18 22:55:00|199119.5|198969.5|199133.3|198983.3|199145.8|198995.8|199100|198950|272
1626649200000|2021-07-18 23:00:00|199132.7|198982.7|199122.3|198972.3|199202.8|199052.8|199112.5|198962.5|437
1626649500000|2021-07-18 23:05:00|199110.8|198960.8|199108|198958|199125.2|198975.2|199073.9|198923.9|457
1626649800000|2021-07-18 23:10:00|199108.4|198958.4|199119.4|198969.4|199141|198991|199097.7|198947.7|479
1626650100000|2021-07-18 23:15:00|199115.5|198965.5|199086.9|198936.9|199139.1|198989.1|199069.5|198919.5|434
1626650400000|2021-07-18 23:20:00|199091.7|198941.7|199112.5|198962.5|199119.7|198969.7|199084.1|198934.1|434
1626650700000|2021-07-18 23:25:00|199111.9|198961.9|199110|198960|199145.4|198995.4|199102.4|198952.4|520
1626651000000|2021-07-18 23:30:00|199135.4|198985.4|199285.8|199135.8|199285.8|199135.8|199090.7|198940.7|619
1626651300000|2021-07-18 23:35:00|199284.9|199134.9|199202.9|199052.9|199299.4|199149.4|199193.7|199043.7|360
1626651600000|2021-07-18 23:40:00|199206.6|199056.6|199176.5|199026.5|199218.6|199068.6|199166.7|199016.7|495
1626651900000|2021-07-18 23:45:00|199177.3|199027.3|199208|199058|199223.8|199073.8|199176.1|199026.1|432
1626652200000|2021-07-18 23:50:00|199208.9|199058.9|199209.7|199059.7|199224.2|199074.2|199194|199044|348
1626652500000|2021-07-18 23:55:00|199209|199059|199262.1|199112.1|199265.9|199115.9|199191.7|199041.7|458
1626652800000|2021-07-19 00:00:00|199264.3|199114.3|199382.1|199232.1|199392|199242|199251.6|199101.6|689
1626653100000|2021-07-19 00:05:00|199389.9|199239.9|199478.3|199328.3|199481.9|199331.9|199352.6|199202.6|581
1626653400000|2021-07-19 00:10:00|199479|199329|199420.6|199270.6|199518.8|199368.8|199389|199239|636
1626653700000|2021-07-19 00:15:00|199422.5|199272.5|199377.2|199227.2|199422.5|199272.5|199331.6|199181.6|545
1626654000000|2021-07-19 00:20:00|199378|199228|199391|199241|199404.6|199254.6|199369.3|199219.3|405
1626654300000|2021-07-19 00:25:00|199387|199237|199360.1|199210.1|199404|199254|199311.4|199161.4|504
1626654600000|2021-07-19 00:30:00|199358.8|199208.8|199450|199300|199450.8|199300.8|199357.4|199207.4|426
1626654900000|2021-07-19 00:35:00|199450.9|199300.9|199430.3|199280.3|199450.9|199300.9|199401.6|199251.6|493
1626655200000|2021-07-19 00:40:00|199430.7|199280.7|199476.6|199326.6|199482.1|199332.1|199385.1|199235.1|601
1626655500000|2021-07-19 00:45:00|199472.6|199322.6|199506|199356|199530.6|199380.6|199469.5|199319.5|591
1626655800000|2021-07-19 00:50:00|199506.1|199356.1|199557|199407|199567.8|199417.8|199506.1|199356.1|519
1626656100000|2021-07-19 00:55:00|199554.1|199404.1|199554.1|199404.1|199560.8|199410.8|199528.2|199378.2|580
1626656400000|2021-07-19 01:00:00|199555.9|199405.9|199473.3|199323.3|199555.9|199405.9|199470.1|199320.1|608
1626656700000|2021-07-19 01:05:00|199473.4|199323.4|199480.7|199330.7|199483.8|199333.8|199470.5|199320.5|439
1626657000000|2021-07-19 01:10:00|199480.6|199330.6|199594.6|199444.6|199637.2|199487.2|199469.7|199319.7|501
1626657300000|2021-07-19 01:15:00|199594.9|199444.9|199511.6|199361.6|199597.2|199447.2|199499.9|199349.9|452
1626657600000|2021-07-19 01:20:00|199511|199361|199526.8|199376.8|199531.8|199381.8|199505.7|199355.7|381
1626657900000|2021-07-19 01:25:00|199527.1|199377.1|199524|199374|199535.3|199385.3|199501.2|199351.2|517
1626658200000|2021-07-19 01:30:00|199524.5|199374.5|199567.1|199417.1|199572|199422|199507.4|199357.4|414
1626658500000|2021-07-19 01:35:00|199566.7|199416.7|199559.1|199409.1|199604.5|199454.5|199553.4|199403.4|500
1626658800000|2021-07-19 01:40:00|199558.2|199408.2|199572.1|199422.1|199579.3|199429.3|199541.3|199391.3|439
1626659100000|2021-07-19 01:45:00|199567|199417|199557.3|199407.3|199645.8|199495.8|199541.2|199391.2|621
1626659400000|2021-07-19 01:50:00|199556.7|199406.7|199515.9|199365.9|199570.9|199420.9|199504.4|199354.4|594
1626659700000|2021-07-19 01:55:00|199516.1|199366.1|199532|199382|199556|199406|199516|199366|477
1626660000000|2021-07-19 02:00:00|199532.4|199382.4|199563|199413|199574.2|199424.2|199532.4|199382.4|561
1626660300000|2021-07-19 02:05:00|199564.3|199414.3|199528.8|199378.8|199577.5|199427.5|199493.5|199343.5|499
1626660600000|2021-07-19 02:10:00|199529|199379|199478.3|199328.3|199537.2|199387.2|199469.3|199319.3|497
1626660900000|2021-07-19 02:15:00|199479.1|199329.1|199513|199363|199521.5|199371.5|199473.7|199323.7|497
1626661200000|2021-07-19 02:20:00|199513.9|199363.9|199569.4|199419.4|199575|199425|199513.9|199363.9|449
1626661500000|2021-07-19 02:25:00|199569.6|199419.6|199565.9|199415.9|199572.7|199422.7|199545.1|199395.1|524
1626661800000|2021-07-19 02:30:00|199566.7|199416.7|199528.3|199378.3|199594.8|199444.8|199523|199373|492
1626662100000|2021-07-19 02:35:00|199529|199379|199566.7|199416.7|199574.6|199424.6|199525.3|199375.3|416
1626662400000|2021-07-19 02:40:00|199566.4|199416.4|199546.1|199396.1|199578|199428|199543.9|199393.9|350
1626662700000|2021-07-19 02:45:00|199547.3|199397.3|199559.5|199409.5|199573.5|199423.5|199547.3|199397.3|369
1626663000000|2021-07-19 02:50:00|199558.1|199408.1|199522.5|199372.5|199570.9|199420.9|199514.5|199364.5|373
1626663300000|2021-07-19 02:55:00|199522.7|199372.7|199481.6|199331.6|199524.1|199374.1|199474.9|199324.9|449
1626663600000|2021-07-19 03:00:00|199481.7|199331.7|199476.5|199326.5|199488.9|199338.9|199473.4|199323.4|428
1626663900000|2021-07-19 03:05:00|199476.8|199326.8|199501.2|199351.2|199509.5|199359.5|199476.3|199326.3|414
1626664200000|2021-07-19 03:10:00|199501.5|199351.5|199481.4|199331.4|199502.1|199352.1|199473.8|199323.8|470
1626664500000|2021-07-19 03:15:00|199480.6|199330.6|199486.7|199336.7|199488.7|199338.7|199473.8|199323.8|494
1626664800000|2021-07-19 03:20:00|199486.6|199336.6|199527.9|199377.9|199528|199378|199472.1|199322.1|409
1626665100000|2021-07-19 03:25:00|199528.7|199378.7|199515.1|199365.1|199536.3|199386.3|199512.8|199362.8|396
1626665400000|2021-07-19 03:30:00|199514|199364|199484.6|199334.6|199514.6|199364.6|199469.8|199319.8|406
1626665700000|2021-07-19 03:35:00|199485.1|199335.1|199485|199335|199491.3|199341.3|199477|199327|343
1626666000000|2021-07-19 03:40:00|199484|199334|199470.3|199320.3|199486.7|199336.7|199436.8|199286.8|413
1626666300000|2021-07-19 03:45:00|199465.8|199315.8|199471.1|199321.1|199491.3|199341.3|199461.8|199311.8|325
1626666600000|2021-07-19 03:50:00|199472.2|199322.2|199476|199326|199482|199332|199466.5|199316.5|323
1626666900000|2021-07-19 03:55:00|199476.1|199326.1|199478.1|199328.1|199483|199333|199468.6|199318.6|250
1626667200000|2021-07-19 04:00:00|199478.9|199328.9|199439.3|199289.3|199480.1|199330.1|199430.7|199280.7|285
1626667500000|2021-07-19 04:05:00|199438|199288|199397.1|199247.1|199441.1|199291.1|199380.7|199230.7|309
1626667800000|2021-07-19 04:10:00|199398.6|199248.6|199400|199250|199405.1|199255.1|199390.8|199240.8|284
1626668100000|2021-07-19 04:15:00|199400.4|199250.4|199432.5|199282.5|199440|199290|199395.3|199245.3|359
1626668400000|2021-07-19 04:20:00|199433.9|199283.9|199433.2|199283.2|199440.7|199290.7|199426.4|199276.4|215
1626668700000|2021-07-19 04:25:00|199433|199283|199360.4|199210.4|199437|199287|199353.4|199203.4|372
1626669000000|2021-07-19 04:30:00|199354.3|199204.3|199282.5|199132.5|199362.5|199212.5|199272.8|199122.8|450
1626669300000|2021-07-19 04:35:00|199280.5|199130.5|199326.2|199176.2|199331.9|199181.9|199269.1|199119.1|339
1626669600000|2021-07-19 04:40:00|199326.4|199176.4|199362.9|199212.9|199365.9|199215.9|199311.8|199161.8|331
1626669900000|2021-07-19 04:45:00|199362.1|199212.1|199395.2|199245.2|199409|199259|199354|199204|383
1626670200000|2021-07-19 04:50:00|199395.4|199245.4|199351.7|199201.7|199399.2|199249.2|199350.4|199200.4|293
1626670500000|2021-07-19 04:55:00|199351|199201|199390.4|199240.4|199400.1|199250.1|199349.7|199199.7|369
1626670800000|2021-07-19 05:00:00|199390.7|199240.7|199306.9|199156.9|199400.1|199250.1|199298.3|199148.3|416
1626671100000|2021-07-19 05:05:00|199306.3|199156.3|199296|199146|199308.1|199158.1|199249.3|199099.3|411
1626671400000|2021-07-19 05:10:00|199295.7|199145.7|199309.5|199159.5|199333.7|199183.7|199287|199137|361
1626671700000|2021-07-19 05:15:00|199310.7|199160.7|199330.2|199180.2|199336.3|199186.3|199307.2|199157.2|403
1626672000000|2021-07-19 05:20:00|199331.1|199181.1|199313.4|199163.4|199334.9|199184.9|199286|199136|431
1626672300000|2021-07-19 05:25:00|199301.8|199151.8|199273.5|199123.5|199313.9|199163.9|199268|199118|332
1626672600000|2021-07-19 05:30:00|199275.3|199125.3|199241.5|199091.5|199310.7|199160.7|199222.3|199072.3|429
1626672900000|2021-07-19 05:35:00|199242|199092|199238.5|199088.5|199264.8|199114.8|199215.1|199065.1|442
1626673200000|2021-07-19 05:40:00|199242.9|199092.9|199317.2|199167.2|199326.1|199176.1|199236.9|199086.9|381
1626673500000|2021-07-19 05:45:00|199316.5|199166.5|199352.9|199202.9|199367.6|199217.6|199293.1|199143.1|416
1626673800000|2021-07-19 05:50:00|199351.5|199201.5|199316.5|199166.5|199352.8|199202.8|199309.9|199159.9|402
1626674100000|2021-07-19 05:55:00|199313.2|199163.2|199309.4|199159.4|199334.9|199184.9|199290.3|199140.3|486
1626674400000|2021-07-19 06:00:00|199309.7|199159.7|199333|199183|199367.4|199217.4|199285.9|199135.9|759
1626674700000|2021-07-19 06:05:00|199333.6|199183.6|199440.6|199290.6|199445.4|199295.4|199310.1|199160.1|699
1626675000000|2021-07-19 06:10:00|199440.7|199290.7|199477.7|199327.7|199488.2|199338.2|199428.9|199278.9|665
1626675300000|2021-07-19 06:15:00|199479.2|199329.2|199526.7|199376.7|199537.5|199387.5|199469.3|199319.3|553
1626675600000|2021-07-19 06:20:00|199526.9|199376.9|199355.3|199205.3|199529.9|199379.9|199340.2|199190.2|653
1626675900000|2021-07-19 06:25:00|199356.2|199206.2|199398.8|199248.8|199436.1|199286.1|199345.1|199195.1|621
1626676200000|2021-07-19 06:30:00|199398.9|199248.9|199313.9|199163.9|199411.4|199261.4|199309.8|199159.8|621
1626676500000|2021-07-19 06:35:00|199313.8|199163.8|199329.9|199179.9|199355.7|199205.7|199263.8|199113.8|565
1626676800000|2021-07-19 06:40:00|199330.9|199180.9|199366.3|199216.3|199391.4|199241.4|199301.1|199151.1|666
1626677100000|2021-07-19 06:45:00|199367.1|199217.1|199407.5|199257.5|199438.8|199288.8|199348.7|199198.7|710
1626677400000|2021-07-19 06:50:00|199408.8|199258.8|199425.3|199275.3|199502.9|199352.9|199408.1|199258.1|709
1626677700000|2021-07-19 06:55:00|199422.4|199272.4|199440.7|199290.7|199444.4|199294.4|199341.1|199191.1|751
1626678000000|2021-07-19 07:00:00|199432.7|199282.7|199650.6|199500.6|199673.9|199523.9|199388.4|199238.4|899
1626678300000|2021-07-19 07:05:00|199648.2|199498.2|199712.2|199562.2|199735|199585|199594.3|199444.3|969
1626678600000|2021-07-19 07:10:00|199713.5|199563.5|199790.5|199640.5|199837.6|199687.6|199686.4|199536.4|908
1626678900000|2021-07-19 07:15:00|199773.1|199623.1|199638.7|199488.7|199829.8|199679.8|199612.9|199475.2|947
1626679200000|2021-07-19 07:20:00|199635.8|199485.8|199797.8|199647.8|199799.8|199649.8|199598.4|199448.4|939
1626679500000|2021-07-19 07:25:00|199796.4|199646.4|199918|199768|199929.9|199779.9|199783.1|199640.5|858
1626679800000|2021-07-19 07:30:00|199919.8|199769.8|199966.6|199816.6|200016.5|199866.5|199914.7|199764.7|937
1626680100000|2021-07-19 07:35:00|199968.7|199818.7|199916.5|199766.5|200062.3|199912.3|199900.7|199750.7|929
1626680400000|2021-07-19 07:40:00|199916.1|199766.1|199817.4|199667.4|199950.5|199800.5|199812.7|199662.7|878
1626680700000|2021-07-19 07:45:00|199817.3|199667.3|199736.2|199586.2|199902|199752|199706.6|199584.8|818
1626681000000|2021-07-19 07:50:00|199736.8|199586.8|199689.4|199539.4|199767.7|199617.7|199688.4|199538.4|844
1626681300000|2021-07-19 07:55:00|199689|199539|199797.3|199647.3|199848.3|199698.3|199688.5|199538.5|835
1626681600000|2021-07-19 08:00:00|199798.4|199648.4|199752.8|199602.8|199835.1|199685.1|199697.3|199570.3|956
1626681900000|2021-07-19 08:05:00|199752|199602|199958.4|199808.4|199963.8|199813.8|199707.9|199557.9|845
1626682200000|2021-07-19 08:10:00|199959.1|199809.1|199835.8|199685.8|199981.1|199831.1|199797.1|199647.1|869
1626682500000|2021-07-19 08:15:00|199855.1|199705.1|199859.3|199709.3|199877.1|199727.1|199800|199650|878
1626682800000|2021-07-19 08:20:00|199857.7|199707.7|199739.2|199589.2|199910.1|199760.1|199699.7|199549.7|927
1626683100000|2021-07-19 08:25:00|199736.4|199586.4|199778.1|199628.1|199817.7|199667.7|199729|199579|776
1626683400000|2021-07-19 08:30:00|199777.9|199627.9|199890.7|199740.7|199892.4|199742.4|199731.9|199581.9|911
1626683700000|2021-07-19 08:35:00|199890.6|199740.6|200125.7|199975.7|200136.8|200015.8|199873.5|199723.5|1020
1626684000000|2021-07-19 08:40:00|200126.5|199976.5|200111.8|199961.8|200151.6|200001.6|200001.3|199851.3|996
1626684300000|2021-07-19 08:45:00|200111.3|199961.3|200136.2|199986.2|200181.7|200031.7|200069.2|199919.2|973
1626684600000|2021-07-19 08:50:00|200136.8|199986.8|200096.9|199946.9|200327.1|200177.1|200092.7|199942.7|978
1626684900000|2021-07-19 08:55:00|200096.7|199946.7|199934.3|199784.3|200145.7|199995.7|199930.7|199780.7|943
1626685200000|2021-07-19 09:00:00|199936.3|199786.3|199988.4|199838.4|200108.7|199958.7|199936.3|199786.3|902
1626685500000|2021-07-19 09:05:00|199988.6|199838.6|200132.4|199982.4|200139.7|199989.7|199908.7|199799.9|941
1626685800000|2021-07-19 09:10:00|200130|199980|200223.6|200073.6|200264.4|200149.8|200130|199980|791
1626686100000|2021-07-19 09:15:00|200223|200073|200202.6|200052.6|200244.7|200094.7|200089.3|199976.2|912
1626686400000|2021-07-19 09:20:00|200203.9|200053.9|200082.3|199932.3|200205.1|200055.1|200033.6|199903.5|781
1626686700000|2021-07-19 09:25:00|200082.2|199932.2|200040.6|199890.6|200146.7|199996.7|199961.8|199811.8|851
1626687000000|2021-07-19 09:30:00|200041|199891|200051.6|199901.6|200059|199909|199998.7|199848.7|890
1626687300000|2021-07-19 09:35:00|200051.2|199901.2|199917.8|199767.8|200052|199902|199902.6|199752.6|858
1626687600000|2021-07-19 09:40:00|199916.8|199766.8|199832.6|199682.6|199930.8|199780.8|199761.2|199611.2|853
1626687900000|2021-07-19 09:45:00|199832|199682|199788.6|199638.6|199880.5|199730.5|199753.1|199603.1|874
1626688200000|2021-07-19 09:50:00|199788.5|199638.5|199879.4|199729.4|199928.5|199778.5|199765.8|199615.8|841
1626688500000|2021-07-19 09:55:00|199885|199735|199844.8|199694.8|199969.2|199819.2|199838.4|199688.4|896
1626688800000|2021-07-19 10:00:00|199850|199700|199926|199776|199930.6|199780.6|199697.5|199547.5|946
1626689100000|2021-07-19 10:05:00|199927.8|199777.8|199876.3|199726.3|200023.4|199873.4|199873.7|199723.7|1006
1626689400000|2021-07-19 10:10:00|199879|199729|199796.2|199646.2|199983.9|199833.9|199793.1|199643.1|947
1626689700000|2021-07-19 10:15:00|199792.9|199642.9|199905.9|199755.9|199935.9|199785.9|199792.9|199642.9|958
1626690000000|2021-07-19 10:20:00|199903.7|199753.7|199925.5|199775.5|199925.5|199775.5|199827.4|199677.4|842
1626690300000|2021-07-19 10:25:00|199916.3|199766.3|199953.8|199803.8|199993.5|199843.5|199907.3|199757.3|803
1626690600000|2021-07-19 10:30:00|199943.1|199793.1|199898.3|199748.3|199992|199842|199888.9|199738.9|781
1626690900000|2021-07-19 10:35:00|199898|199748|200011.5|199861.5|200026.8|199876.8|199865.1|199728.3|901
1626691200000|2021-07-19 10:40:00|200011.4|199861.4|200042.5|199892.5|200093.2|199943.2|199983.7|199833.7|800
1626691500000|2021-07-19 10:45:00|200042.6|199892.6|200014.7|199864.7|200053.4|199903.4|199947.6|199797.6|842
1626691800000|2021-07-19 10:50:00|200012.7|199862.7|200085.4|199935.4|200089.9|199939.9|200007.5|199857.5|853
1626692100000|2021-07-19 10:55:00|200083.7|199933.7|200135.3|199985.3|200173.1|200023.1|200047.9|199897.9|846
1626692400000|2021-07-19 11:00:00|200130.5|199980.5|200128.4|199978.4|200203.4|200053.4|200046.3|199896.3|856
1626692700000|2021-07-19 11:05:00|200128|199978|200141.8|199991.8|200157.8|200007.8|200087.7|199937.7|854
1626693000000|2021-07-19 11:10:00|200142|199992|199972.1|199822.1|200143.7|199993.7|199968.3|199818.3|867
1626693300000|2021-07-19 11:15:00|199976.4|199826.4|199919.6|199769.6|200022.4|199872.4|199885|199735|857
1626693600000|2021-07-19 11:20:00|199920.9|199770.9|199930.7|199780.7|199986.6|199836.6|199901.7|199751.7|877
1626693900000|2021-07-19 11:25:00|199930.8|199780.8|200046.9|199896.9|200047.9|199897.9|199879.1|199746.9|900
1626694200000|2021-07-19 11:30:00|200043|199893|199888|199738|200057.5|199922.9|199847.3|199733.6|964
1626694500000|2021-07-19 11:35:00|199886.8|199736.8|199932.4|199782.4|199935.8|199828.1|199798.3|199675|900
1626694800000|2021-07-19 11:40:00|199932|199782|200013.2|199863.2|200103.7|199953.7|199932|199782|958
1626695100000|2021-07-19 11:45:00|200016.3|199866.3|200135.3|199985.3|200135.3|199985.3|199955.3|199805.3|963
1626695400000|2021-07-19 11:50:00|200140.7|199990.7|200211.1|200061.1|200218|200095.4|200085.3|199981.7|922
1626695700000|2021-07-19 11:55:00|200210.8|200060.8|200253.4|200103.4|200314.6|200211.3|200200.1|200060.7|834
1626696000000|2021-07-19 12:00:00|200254.7|200104.7|200420.2|200270.2|200423.5|200321.1|200223.1|200073.1|1020
1626696300000|2021-07-19 12:05:00|200422|200272|200501.7|200351.7|200541.2|200428.8|200362.8|200212.8|902
1626696600000|2021-07-19 12:10:00|200500.7|200350.7|200536.7|200386.7|200563|200462.9|200454.4|200304.4|939
1626696900000|2021-07-19 12:15:00|200535.3|200385.3|200498.8|200348.8|200658.3|200508.3|200479.3|200338.3|973
1626697200000|2021-07-19 12:20:00|200498.7|200348.7|200570.4|200420.4|200628.9|200498.4|200439.8|200334.5|1020
1626697500000|2021-07-19 12:25:00|200573.7|200423.7|200695.6|200545.6|200736.7|200636|200520.5|200421.6|1025
1626697800000|2021-07-19 12:30:00|200705.7|200555.7|200561.9|200411.9|200723.7|200593.4|200489.3|200386.2|964
1626698100000|2021-07-19 12:35:00|200561.8|200411.8|200651.6|200501.6|200684.9|200534.9|200481|200332.7|1005
1626698400000|2021-07-19 12:40:00|200652.6|200502.6|200565.5|200415.5|200659.2|200555.9|200503.3|200394.5|925
1626698700000|2021-07-19 12:45:00|200565|200415|200469.8|200319.8|200661.4|200552.7|200416.8|200315.4|992
1626699000000|2021-07-19 12:50:00|200470.2|200320.2|200240.9|200090.9|200471.8|200369.3|200195.3|200075.8|924
1626699300000|2021-07-19 12:55:00|200240.3|200090.3|200345.9|200195.9|200355.9|200205.9|200149.6|199999.6|964
1626699600000|2021-07-19 13:00:00|200343.9|200193.9|200361.5|200211.5|200453.7|200318.5|200268.2|200163.4|915
1626699900000|2021-07-19 13:05:00|200358.4|200208.4|200118.9|199968.9|200364.8|200256.8|200095.3|199945.3|934
1626700200000|2021-07-19 13:10:00|200119|199969|199999.2|199849.2|200160.4|200010.4|199884.1|199785.4|881
1626700500000|2021-07-19 13:15:00|199999.9|199849.9|200109.7|199959.7|200114|200011.3|199901.2|199774|868
1626700800000|2021-07-19 13:20:00|200108.7|199958.7|199884.3|199734.3|200114.3|199985.5|199797.1|199678|854
1626701100000|2021-07-19 13:25:00|199883.8|199733.8|199747.9|199597.9|199884.4|199787.3|199646.1|199535.1|762
1626701400000|2021-07-19 13:30:00|199752.7|199602.7|199527.5|199377.5|199854.2|199760.3|199439.4|199336.2|824
1626701700000|2021-07-19 13:35:00|199526.9|199376.9|199501|199351|199626.3|199513.3|199421.9|199271.9|806
1626702000000|2021-07-19 13:40:00|199504.6|199354.6|199314.2|199164.2|199669.1|199545.9|199221.7|199102.5|807
1626702300000|2021-07-19 13:45:00|199311.1|199161.1|199450.3|199300.3|199575.9|199473.8|199263.5|199161.1|1029
1626702600000|2021-07-19 13:50:00|199450.1|199300.1|199555.5|199405.5|199584.2|199465.4|199404|199254|1142
1626702900000|2021-07-19 13:55:00|199553.6|199403.6|199594.1|199444.1|199645|199541.4|199447.8|199323.1|1038
1626703200000|2021-07-19 14:00:00|199591.1|199441.1|199715.8|199565.8|199892.6|199761.4|199549.4|199409.9|1091
1626703500000|2021-07-19 14:05:00|199717.6|199567.6|199928.2|199778.2|200014.5|199868.3|199603.7|199501.1|1079
1626703800000|2021-07-19 14:10:00|199925.6|199775.6|199924.9|199774.9|200093.7|199997|199854.2|199716.4|1087
1626704100000|2021-07-19 14:15:00|199917.9|199767.9|200062.2|199912.2|200145.4|200037.2|199846.1|199696.1|1094
1626704400000|2021-07-19 14:20:00|200061.8|199911.8|199847|199697|200129|199979|199825.8|199675.8|1061
1626704700000|2021-07-19 14:25:00|199846.6|199696.6|199941|199791|199976.7|199826.7|199765.4|199660.6|1089
1626705000000|2021-07-19 14:30:00|199941.3|199791.3|199930.5|199780.5|200005|199902.3|199849.7|199699.7|1059
1626705300000|2021-07-19 14:35:00|199928.6|199778.6|199950.9|199800.9|199997|199885.6|199810.9|199713|1005
1626705600000|2021-07-19 14:40:00|199948|199798|199954.6|199804.6|199992.4|199878.5|199791.1|199677.8|984
1626705900000|2021-07-19 14:45:00|199954|199804|199845.3|199695.3|200005.7|199903.6|199833.3|199695.3|1085
1626706200000|2021-07-19 14:50:00|199850.1|199700.1|200074.8|199924.8|200079.2|199962.1|199811.7|199661.7|1003
1626706500000|2021-07-19 14:55:00|200075.6|199925.6|199944.6|199794.6|200083.3|199963.1|199740.3|199642.1|1079
1626706800000|2021-07-19 15:00:00|199943.1|199793.1|199874.3|199724.3|199979.2|199869.3|199747.6|199641.1|1068
1626707100000|2021-07-19 15:05:00|199875.5|199725.5|199810.5|199760.5|199952.5|199813.9|199792.5|199676.6|1024
1626707400000|2021-07-19 15:10:00|199814.9|199764.9|199869.5|199719.5|199984.2|199887.6|199810.6|199710.1|964
1626707700000|2021-07-19 15:15:00|199871.1|199721.1|199942.8|199892.8|200013.4|199913.7|199813.4|199694.8|905
1626708000000|2021-07-19 15:20:00|199941.8|199891.8|200084.7|199934.7|200094.2|199990.4|199936.2|199838.1|894
1626708300000|2021-07-19 15:25:00|200085.4|199935.4|200083.6|199933.6|200238.2|200088.2|200032.5|199928.3|914
1626708600000|2021-07-19 15:30:00|200084.3|199934.3|199979.7|199929.7|200202.9|200068.1|199971.9|199863.6|1057
1626708900000|2021-07-19 15:35:00|199978.3|199928.3|200029.1|199879.1|200115.6|200016.1|199965.3|199862.7|993
1626709200000|2021-07-19 15:40:00|200029.5|199879.5|199989.2|199839.2|200153.5|200049.6|199939|199835.9|967
1626709500000|2021-07-19 15:45:00|199988.4|199838.4|199945.7|199895.7|200002|199898.9|199902.5|199808.8|817
1626709800000|2021-07-19 15:50:00|199945.4|199895.4|199942.2|199892.2|200052.2|199955.1|199941.6|199837.2|904
1626710100000|2021-07-19 15:55:00|199942.8|199892.8|200094.7|199944.7|200103.4|200000.9|199942.8|199842.7|870
1626710400000|2021-07-19 16:00:00|200093.9|199943.9|200096.2|199946.2|200157|200050.5|200032.9|199927|892
1626710700000|2021-07-19 16:05:00|200095.8|199945.8|200067.6|199917.6|200140.7|200032|199986|199892.8|874
1626711000000|2021-07-19 16:10:00|200067.8|199917.8|200015.7|199965.7|200177.8|200076.5|199984.6|199883.9|891
1626711300000|2021-07-19 16:15:00|200016.1|199966.1|200180.3|200030.3|200213.4|200121|200007|199899.7|874
1626711600000|2021-07-19 16:20:00|200186.2|200036.2|200210.3|200060.3|200255.4|200156.8|200127.1|200029.3|857
1626711900000|2021-07-19 16:25:00|200207.5|200057.5|200240.7|200090.7|200254.3|200154.8|200148.2|200053.2|896
1626712200000|2021-07-19 16:30:00|200241.2|200091.2|200428.4|200278.4|200467.2|200368.4|200193.3|200090.7|910
1626712500000|2021-07-19 16:35:00|200380.1|200330.1|200393|200343|200453|200353.9|200331.9|200234.7|888
1626712800000|2021-07-19 16:40:00|200385.3|200335.3|200505.4|200355.4|200535.2|200436.8|200367.4|200269.5|937
1626713100000|2021-07-19 16:45:00|200504.9|200354.9|200459.1|200409.1|200525.3|200425.1|200429.2|200336.9|891
1626713400000|2021-07-19 16:50:00|200459.7|200409.7|200528.7|200378.7|200540.3|200442.3|200449|200346.5|860
1626713700000|2021-07-19 16:55:00|200531.3|200381.3|200410.8|200260.8|200540.9|200440.8|200357.6|200255.7|851
1626714000000|2021-07-19 17:00:00|200414.2|200264.2|200289.4|200239.4|200491.7|200387|200265.7|200181|973
1626714300000|2021-07-19 17:05:00|200289.6|200239.6|200332.1|200182.1|200404.6|200302|200250|200139.3|932
1626714600000|2021-07-19 17:10:00|200329.2|200179.2|200336.2|200186.2|200363.7|200267.8|200207.9|200105.4|921
1626714900000|2021-07-19 17:15:00|200339.3|200189.3|200284.8|200134.8|200340.2|200215.2|200210.2|200091.2|911
1626715200000|2021-07-19 17:20:00|200288.6|200138.6|200361.3|200211.3|200365|200266.6|200180.6|200068|920
1626715500000|2021-07-19 17:25:00|200361.9|200211.9|200407.9|200357.9|200487.5|200380.7|200295.7|200193.5|933
1626715800000|2021-07-19 17:30:00|200409.9|200359.9|200514.6|200464.6|200569|200473.7|200409.8|200353|841
1626716100000|2021-07-19 17:35:00|200515.2|200465.2|200501.8|200351.8|200623.2|200526.7|200463.8|200351.1|880
1626716400000|2021-07-19 17:40:00|200503.1|200353.1|200489.1|200339.1|200530.8|200428.1|200385.3|200276.2|881
1626716700000|2021-07-19 17:45:00|200490.4|200340.4|200451.8|200401.8|200534.7|200431.5|200364.2|200263.8|909
1626717000000|2021-07-19 17:50:00|200452|200402|200530.3|200380.3|200566.1|200468|200413.1|200307.5|844
1626717300000|2021-07-19 17:55:00|200525.1|200375.1|200440.2|200390.2|200537.6|200424.3|200420|200295.9|883
1626717600000|2021-07-19 18:00:00|200440.3|200390.3|200371.8|200321.8|200519.2|200412.5|200311.8|200201.3|921
1626717900000|2021-07-19 18:05:00|200374|200324|200360.1|200210.1|200434.2|200329.9|200307.2|200205.7|867
1626718200000|2021-07-19 18:10:00|200362.2|200212.2|200492|200342|200525.9|200412.4|200299.1|200193.7|918
1626718500000|2021-07-19 18:15:00|200492.9|200342.9|200466.9|200316.9|200501.6|200413.8|200334.9|200228|931
1626718800000|2021-07-19 18:20:00|200466.6|200316.6|200441|200291|200491.1|200382.4|200340.8|200223.1|867
1626719100000|2021-07-19 18:25:00|200393.7|200343.7|200591.6|200441.6|200606.8|200501.6|200392.7|200282.4|893
1626719400000|2021-07-19 18:30:00|200544.2|200494.2|200572.9|200422.9|200604.6|200505.6|200507|200409.4|855
1626719700000|2021-07-19 18:35:00|200572.8|200422.8|200664.6|200514.6|200698.5|200594.3|200528.8|200419|886
1626720000000|2021-07-19 18:40:00|200664.1|200514.1|200821.4|200671.4|200850.4|200700.4|200614.9|200509.3|870
1626720300000|2021-07-19 18:45:00|200821|200671|200735.3|200585.3|200828.5|200725.1|200695.7|200545.7|793
1626720600000|2021-07-19 18:50:00|200735.1|200585.1|200770.2|200620.2|200780.1|200676.3|200650.5|200544|772
1626720900000|2021-07-19 18:55:00|200769.6|200619.6|200814.1|200764.1|200874.5|200777.9|200673.1|200572.7|958
1626721200000|2021-07-19 19:00:00|200814.7|200764.7|200723.8|200573.8|200865.7|200767.6|200715.5|200565.5|1009
1626721500000|2021-07-19 19:05:00|200723.5|200573.5|200816.4|200666.4|200818.3|200711.7|200634.4|200501.4|1002
1626721800000|2021-07-19 19:10:00|200814.8|200664.8|200856.8|200706.8|200903.5|200786.7|200796|200655.6|908
1626722100000|2021-07-19 19:15:00|200855.8|200705.8|200891.8|200741.8|200939.3|200834.2|200830|200680|973
1626722400000|2021-07-19 19:20:00|200889.7|200739.7|200942.7|200792.7|200950.8|200851.6|200863.4|200738.2|899
1626722700000|2021-07-19 19:25:00|200942.1|200792.1|201004.5|200854.5|201005|200902.9|200834.6|200734.6|897
1626723000000|2021-07-19 19:30:00|201010.7|200860.7|200998|200848|201011.5|200912.1|200934.6|200802.2|912
1626723300000|2021-07-19 19:35:00|200996.9|200846.9|200916|200766|201006|200882.6|200845.3|200742.7|887
1626723600000|2021-07-19 19:40:00|200915.3|200765.3|200815.7|200665.7|200919|200769|200753.7|200649.3|819
1626723900000|2021-07-19 19:45:00|200813.4|200663.4|200801.2|200651.2|200853.3|200732.4|200738.7|200642.6|844
1626724200000|2021-07-19 19:50:00|200752.3|200702.3|200760.5|200610.5|200823.1|200718|200701.1|200597.5|762
1626724500000|2021-07-19 19:55:00|200754|200604|200683.7|200533.7|200765.3|200664.5|200621.1|200477.3|791
1626724800000|2021-07-19 20:00:00|200621|200571|200718|200568|200726.4|200576.4|200621|200519.5|738
1626725100000|2021-07-19 20:05:00|200718.4|200568.4|200818.7|200668.7|200825.3|200675.3|200718.1|200568.1|625
1626725400000|2021-07-19 20:10:00|200820.7|200670.7|200924|200774|200926|200776|200819.7|200669.7|656
1626725700000|2021-07-19 20:15:00|200923.8|200773.8|201013.2|200863.2|201027.4|200919.8|200911.9|200761.9|667
1626726000000|2021-07-19 20:20:00|201012|200862|200979.4|200829.4|201021.4|200871.4|200975.7|200825.7|503
1626726300000|2021-07-19 20:25:00|200978|200828|200923.7|200773.7|200987.4|200879.4|200919.1|200769.1|541
1626726600000|2021-07-19 20:30:00|200921|200771|200851.1|200701.1|200924.5|200774.5|200837.4|200687.4|492
1626726900000|2021-07-19 20:35:00|200853.5|200703.5|200845.4|200695.4|200864.9|200714.9|200824.5|200674.5|576
1626727200000|2021-07-19 20:40:00|200839.9|200689.9|200815.8|200665.8|200839.9|200689.9|200782.7|200632.7|523
1626727500000|2021-07-19 20:45:00|200815.1|200665.1|200829.7|200679.7|200859.5|200709.5|200806.7|200656.7|496
1626727800000|2021-07-19 20:50:00|200831.5|200681.5|200838.3|200688.3|200857.7|200707.7|200822.3|200672.3|552
1626728100000|2021-07-19 20:55:00|200820.3|200670.3|200862.3|200712.3|200864.7|200714.7|200796.2|200646.2|376
1626728400000|2021-07-19 21:00:00|200829.5|200679.5|200881.2|200597.2|200908.7|200696.5|200829.5|200584.2|65
1626728700000|2021-07-19 21:05:00|200861.8|200592.2|200902.8|200632.9|200929|200702.6|200809|200534.4|214
1626729000000|2021-07-19 21:10:00|200877.5|200621.1|200914.9|200617.9|200962.9|200735.4|200806|200580.5|214
1626729300000|2021-07-19 21:15:00|200916|200619|200898.4|200623|200944.7|200720.5|200805.1|200590.6|168
1626729600000|2021-07-19 21:20:00|200918.6|200621.6|200639.2|200342.2|200925.7|200702.8|200584.6|200287.6|244
1626729900000|2021-07-19 21:25:00|200648.2|200351.2|200639.4|200342.4|200690.6|200393.6|200548.6|200251.6|216
1626730200000|2021-07-19 21:30:00|200639.5|200342.5|200666.2|200369.2|200688.5|200391.5|200610.6|200313.6|213
1626730500000|2021-07-19 21:35:00|200667.6|200370.6|200594.8|200297.8|200680.7|200383.7|200562.7|200265.7|293
1626730800000|2021-07-19 21:40:00|200585.9|200288.9|200617.3|200320.3|200634.9|200337.9|200572.9|200275.9|136
1626731100000|2021-07-19 21:45:00|200607.7|200310.7|200591|200294|200640.6|200343.6|200574.2|200277.2|113
1626731400000|2021-07-19 21:50:00|200589|200292|200612.5|200315.5|200637|200340|200415.3|200258.3|94
1626731700000|2021-07-19 21:55:00|200602.4|200305.4|200614.5|200317.5|200637|200340|200559.8|200262.8|99
1626732000000|2021-07-19 22:00:00|200617.9|200320.9|200671.4|200521.4|200698.2|200531.5|200582.1|200309.9|605
1626732300000|2021-07-19 22:05:00|200671.1|200521.1|200702.7|200552.7|200723.7|200573.7|200660.2|200510.2|348
1626732600000|2021-07-19 22:10:00|200716.8|200566.8|200719.3|200569.3|200773|200573.5|200663.9|200479|219
1626732900000|2021-07-19 22:15:00|200718|200568|200763.8|200613.8|200782.1|200632.1|200671.3|200521.3|362
1626733200000|2021-07-19 22:20:00|200739.5|200589.5|200759.7|200609.7|200783.1|200633.1|200731.5|200581.5|291
1626733500000|2021-07-19 22:25:00|200755.8|200605.8|200735.4|200585.4|200762.7|200612.7|200716.7|200566.7|228
1626733800000|2021-07-19 22:30:00|200739|200589|200779.1|200629.1|200789.7|200639.7|200717.2|200567.2|291
1626734100000|2021-07-19 22:35:00|200777.6|200627.6|200767|200617|200797.2|200647.2|200747.5|200597.5|323
1626734400000|2021-07-19 22:40:00|200768.7|200618.7|200765.9|200615.9|200794.2|200644.2|200734.5|200584.5|299
1626734700000|2021-07-19 22:45:00|200766.7|200616.7|200749.9|200599.9|200771.8|200621.8|200683.6|200533.6|368
1626735000000|2021-07-19 22:50:00|200755.4|200605.4|200768.7|200618.7|200775.6|200625.6|200721.3|200571.3|378
1626735300000|2021-07-19 22:55:00|200767.8|200617.8|200755.4|200605.4|200776.4|200626.4|200729.7|200579.7|322
1626735600000|2021-07-19 23:00:00|200758.9|200608.9|200689.4|200539.4|200764.2|200614.2|200682.4|200532.4|395
1626735900000|2021-07-19 23:05:00|200689.2|200539.2|200650.6|200500.6|200690.2|200540.2|200645|200495|329
1626736200000|2021-07-19 23:10:00|200651.9|200501.9|200648.6|200498.6|200654.7|200504.7|200634.1|200484.1|371
1626736500000|2021-07-19 23:15:00|200650.1|200500.1|200622.1|200472.1|200653.2|200503.2|200617.5|200467.5|340
1626736800000|2021-07-19 23:20:00|200640.1|200490.1|200629.7|200479.7|200646.7|200496.7|200601.4|200451.4|372
1626737100000|2021-07-19 23:25:00|200629.1|200479.1|200631.4|200481.4|200649.3|200499.3|200622.2|200472.2|354
1626737400000|2021-07-19 23:30:00|200629.8|200479.8|200547.9|200397.9|200633.7|200483.7|200542.8|200392.8|385
1626737700000|2021-07-19 23:35:00|200548|200398|200534.4|200384.4|200562.4|200412.4|200532.3|200382.3|321
1626738000000|2021-07-19 23:40:00|200533.9|200383.9|200558|200408|200563.7|200413.7|200531.4|200381.4|341
1626738300000|2021-07-19 23:45:00|200556.6|200406.6|200602.2|200452.2|200607.6|200457.6|200542.4|200392.4|336
1626738600000|2021-07-19 23:50:00|200602.7|200452.7|200587.4|200437.4|200638|200488|200574.1|200424.1|378
1626738900000|2021-07-19 23:55:00|200584.5|200434.5|200630.5|200480.5|200632.1|200482.1|200571.3|200421.3|372
1626739200000|2021-07-20 00:00:00|200622.9|200472.9|200484.2|200334.2|200635.7|200485.7|200468.6|200318.6|695
1626739500000|2021-07-20 00:05:00|200474.5|200324.5|200503.4|200353.4|200510.3|200360.3|200451.8|200301.8|505
1626739800000|2021-07-20 00:10:00|200502|200352|200467.8|200317.8|200553.3|200403.3|200460.3|200310.3|604
1626740100000|2021-07-20 00:15:00|200468.5|200318.5|200454.7|200304.7|200474|200324|200443.1|200293.1|462
1626740400000|2021-07-20 00:20:00|200455.6|200305.6|200451.3|200301.3|200466|200316|200437.9|200287.9|358
1626740700000|2021-07-20 00:25:00|200448.2|200298.2|200414.7|200264.7|200460.9|200310.9|200375.3|200225.3|339
1626741000000|2021-07-20 00:30:00|200415|200265|200402.7|200252.7|200426.4|200276.4|200399.9|200249.9|422
1626741300000|2021-07-20 00:35:00|200402.2|200252.2|200412.4|200262.4|200424.7|200274.7|200396.6|200246.6|446
1626741600000|2021-07-20 00:40:00|200412|200262|200408|200258|200426.5|200276.5|200403|200253|391
1626741900000|2021-07-20 00:45:00|200408.1|200258.1|200436.9|200286.9|200441.6|200291.6|200403.5|200253.5|345
1626742200000|2021-07-20 00:50:00|200434.8|200284.8|200425.1|200275.1|200434.8|200284.8|200404.1|200254.1|422
1626742500000|2021-07-20 00:55:00|200426.3|200276.3|200458|200308|200493.3|200343.3|200405.1|200255.1|395
1626742800000|2021-07-20 01:00:00|200450.7|200300.7|200457.4|200307.4|200457.5|200307.5|200406|200256|545
1626743100000|2021-07-20 01:05:00|200458|200308|200498.1|200348.1|200508.7|200358.7|200449.1|200299.1|552
1626743400000|2021-07-20 01:10:00|200498.4|200348.4|200412.7|200262.7|200510.8|200360.8|200409.4|200259.4|485
1626743700000|2021-07-20 01:15:00|200413.4|200263.4|200354.3|200204.3|200423.1|200273.1|200347.9|200197.9|451
1626744000000|2021-07-20 01:20:00|200355.1|200205.1|200308.3|200158.3|200361.3|200211.3|200300.3|200150.3|372
1626744300000|2021-07-20 01:25:00|200306.4|200156.4|200311.9|200161.9|200313.3|200163.3|200298.5|200148.5|356
1626744600000|2021-07-20 01:30:00|200312|200162|200229.9|200079.9|200316.2|200166.2|200202.5|200052.5|524
1626744900000|2021-07-20 01:35:00|200229.7|200079.7|200220.8|200070.8|200283.2|200133.2|200214.1|200064.1|599
1626745200000|2021-07-20 01:40:00|200221.6|200071.6|200223.7|200073.7|200233.8|200083.8|200206.4|200056.4|479
1626745500000|2021-07-20 01:45:00|200217.5|200067.5|200229.7|200079.7|200238.1|200088.1|200200.7|200050.7|448
1626745800000|2021-07-20 01:50:00|200229.5|200079.5|200224.1|200074.1|200235.6|200085.6|200210.5|200060.5|482
1626746100000|2021-07-20 01:55:00|200223.5|200073.5|200152.1|200002.1|200226.7|200076.7|200135.7|199985.7|541
1626746400000|2021-07-20 02:00:00|200151|200001|200150.5|200000.5|200156.3|200006.3|200137.8|199987.8|427
1626746700000|2021-07-20 02:05:00|200149.8|199999.8|200189.9|200039.9|200219|200069|200144|199994|511
1626747000000|2021-07-20 02:10:00|200185.4|200035.4|200213.1|200063.1|200224.7|200074.7|200155.9|200005.9|544
1626747300000|2021-07-20 02:15:00|200213.6|200063.6|200141.1|199991.1|200214.9|200064.9|200134.1|199984.1|544
1626747600000|2021-07-20 02:20:00|200140.5|199990.5|200145.4|199995.4|200182|200032|200129.4|199979.4|427
1626747900000|2021-07-20 02:25:00|200148|199998|200098.2|199948.2|200148.6|200025.5|200056.5|199906.5|496
1626748200000|2021-07-20 02:30:00|200099.2|199949.2|200096.4|199946.4|200112.2|199962.2|200059.7|199909.7|471
1626748500000|2021-07-20 02:35:00|200096.7|199946.7|200138.9|199988.9|200165.6|200015.6|200078.1|199928.1|437
1626748800000|2021-07-20 02:40:00|200139.2|199989.2|200137.4|199987.4|200147.4|199997.4|200125.8|199975.8|464
1626749100000|2021-07-20 02:45:00|200137.5|199987.5|200142.1|199992.1|200149.4|199999.4|200133.7|199983.7|499
1626749400000|2021-07-20 02:50:00|200145|199995|200257.1|200107.1|200260.6|200110.6|200135|199985|459
1626749700000|2021-07-20 02:55:00|200256.8|200106.8|200303.6|200153.6|200310.7|200160.7|200252|200102|474
1626750000000|2021-07-20 03:00:00|200303.5|200153.5|200260.2|200110.2|200304.2|200154.2|200221.8|200071.8|412
1626750300000|2021-07-20 03:05:00|200259.8|200109.8|200220.7|200070.7|200280.2|200130.2|200210.2|200060.2|482
1626750600000|2021-07-20 03:10:00|200219.5|200069.5|200253|200103|200254.5|200104.5|200208.9|200058.9|375
1626750900000|2021-07-20 03:15:00|200253.9|200103.9|200253.5|200103.5|200270|200120|200248.3|200098.3|318
1626751200000|2021-07-20 03:20:00|200254.2|200104.2|200220.2|200070.2|200271.8|200121.8|200211.8|200061.8|413
1626751500000|2021-07-20 03:25:00|200218.6|200068.6|200336.1|200186.1|200349.6|200199.6|200209.7|200059.7|508
1626751800000|2021-07-20 03:30:00|200336.6|200186.6|200428.2|200278.2|200434.1|200284.1|200327|200177|619
1626752100000|2021-07-20 03:35:00|200428.6|200278.6|200430.6|200280.6|200453.4|200303.4|200412.6|200262.6|509
1626752400000|2021-07-20 03:40:00|200429|200279|200417.3|200267.3|200474.9|200324.9|200398.8|200248.8|586
1626752700000|2021-07-20 03:45:00|200416.4|200266.4|200359.5|200209.5|200430.5|200280.5|200359.3|200209.3|515
1626753000000|2021-07-20 03:50:00|200360.2|200210.2|200429.5|200279.5|200434.9|200284.9|200357.1|200207.1|432
1626753300000|2021-07-20 03:55:00|200464.7|200314.7|200513.1|200363.1|200516.2|200366.2|200464.7|200314.7|391
1626753600000|2021-07-20 04:00:00|200508.9|200358.9|200556.9|200406.9|200559.7|200409.7|200508.4|200358.4|341
1626753900000|2021-07-20 04:05:00|200557.1|200407.1|200571.1|200421.1|200604.3|200454.3|200552.8|200402.8|374
1626754200000|2021-07-20 04:10:00|200571.3|200421.3|200557.8|200407.8|200594.1|200444.1|200540.9|200390.9|493
1626754500000|2021-07-20 04:15:00|200558.6|200408.6|200674.1|200524.1|200675|200525|200556.6|200406.6|508
1626754800000|2021-07-20 04:20:00|200674.7|200524.7|200679.7|200529.7|200728.6|200578.6|200670.7|200520.7|462
1626755100000|2021-07-20 04:25:00|200679|200529|200713.1|200563.1|200797.5|200647.5|200677.7|200527.7|404
1626755400000|2021-07-20 04:30:00|200712.1|200562.1|200670.3|200520.3|200724.8|200574.8|200617.8|200467.8|421
1626755700000|2021-07-20 04:35:00|200670.1|200520.1|200614|200464|200675.3|200525.3|200613.6|200463.6|484
1626756000000|2021-07-20 04:40:00|200613.8|200463.8|200597.5|200447.5|200641.2|200491.2|200589.6|200439.6|435
1626756300000|2021-07-20 04:45:00|200597.6|200447.6|200597.2|200447.2|200629.6|200479.6|200591.4|200441.4|421
1626756600000|2021-07-20 04:50:00|200597.6|200447.6|200634.1|200484.1|200637.1|200487.1|200589.5|200439.5|410
1626756900000|2021-07-20 04:55:00|200633.1|200483.1|200649.2|200499.2|200690.5|200540.5|200626.6|200476.6|408
1626757200000|2021-07-20 05:00:00|200649|200499|200603.9|200453.9|200649|200499|200566|200416|527
1626757500000|2021-07-20 05:05:00|200603.7|200453.7|200551.9|200401.9|200603.7|200453.7|200517.3|200367.3|453
1626757800000|2021-07-20 05:10:00|200552.4|200402.4|200631.6|200481.6|200637.5|200487.5|200549.5|200399.5|558
1626758100000|2021-07-20 05:15:00|200631.8|200481.8|200736|200586|200736|200586|200628.6|200478.6|526
1626758400000|2021-07-20 05:20:00|200736.4|200586.4|200690.6|200540.6|200736.4|200586.4|200675|200525|607
1626758700000|2021-07-20 05:25:00|200690.2|200540.2|200756.5|200606.5|200774.3|200624.3|200690.1|200540.1|451
1626759000000|2021-07-20 05:30:00|200757|200607|200757.4|200607.4|200768.4|200618.4|200750.7|200600.7|340
1626759300000|2021-07-20 05:35:00|200756.4|200606.4|200807|200657|200824.4|200674.4|200754|200604|407
1626759600000|2021-07-20 05:40:00|200807.1|200657.1|200831.8|200681.8|200858|200708|200801.6|200651.6|516
1626759900000|2021-07-20 05:45:00|200835.7|200685.7|200861.1|200711.1|200897.7|200747.7|200834.1|200684.1|536
1626760200000|2021-07-20 05:50:00|200865.5|200715.5|200864.9|200714.9|200872|200722|200827.8|200677.8|487
1626760500000|2021-07-20 05:55:00|200864.4|200714.4|200798.4|200648.4|200869.2|200719.2|200791|200641|525
1626760800000|2021-07-20 06:00:00|200792.9|200642.9|200748.9|200598.9|200829.3|200679.3|200704.5|200554.5|767
1626761100000|2021-07-20 06:05:00|200749.5|200599.5|200839.8|200689.8|200873|200723|200748.2|200598.2|724
1626761400000|2021-07-20 06:10:00|200836.9|200686.9|200916|200766|200920.1|200770.1|200826.8|200676.8|720
1626761700000|2021-07-20 06:15:00|200917.1|200767.1|200837.8|200687.8|200918.4|200768.4|200837.7|200687.7|713
1626762000000|2021-07-20 06:20:00|200840.2|200690.2|200812.3|200662.3|200845.5|200695.5|200756.6|200606.6|679
1626762300000|2021-07-20 06:25:00|200811.2|200661.2|200753|200603|200834.3|200684.3|200719.6|200569.6|684
1626762600000|2021-07-20 06:30:00|200749.2|200599.2|200605.5|200455.5|200794.5|200644.5|200593.4|200443.4|711
1626762900000|2021-07-20 06:35:00|200596.8|200446.8|200714.8|200564.8|200759.9|200609.9|200593.3|200443.3|683
1626763200000|2021-07-20 06:40:00|200714.2|200564.2|200768.6|200618.6|200795.8|200645.8|200707.5|200557.5|761
1626763500000|2021-07-20 06:45:00|200767.6|200617.6|200846.6|200696.6|200849.2|200699.2|200748.4|200598.4|694
1626763800000|2021-07-20 06:50:00|200858.1|200708.1|200879.9|200729.9|200914.9|200764.9|200812.9|200662.9|775
1626764100000|2021-07-20 06:55:00|200880.4|200730.4|200725.6|200575.6|200882.2|200732.2|200717.3|200567.3|804
1626764400000|2021-07-20 07:00:00|200722.5|200572.5|200522.1|200372.1|200875.5|200725.5|200447.7|200297.7|924
1626764700000|2021-07-20 07:05:00|200537.5|200387.5|200312.3|200162.3|200602|200452|200278.3|200128.3|908
1626765000000|2021-07-20 07:10:00|200314.9|200164.9|200347.5|200197.5|200384.2|200234.2|200159.1|200009.1|910
1626765300000|2021-07-20 07:15:00|200348.5|200198.5|200319|200169|200377.9|200227.9|200232.6|200082.6|867
1626765600000|2021-07-20 07:20:00|200315.7|200165.7|200394.9|200244.9|200394.9|200244.9|200231.1|200081.1|804
1626765900000|2021-07-20 07:25:00|200395.4|200245.4|200442.7|200292.7|200487.3|200337.3|200364.4|200214.4|889
1626766200000|2021-07-20 07:30:00|200448.3|200298.3|200513|200363|200550.2|200400.2|200417.7|200267.7|816
1626766500000|2021-07-20 07:35:00|200514.6|200364.6|200714.7|200564.7|200721.4|200571.4|200514.6|200364.6|841
1626766800000|2021-07-20 07:40:00|200713|200563|200711.3|200561.3|200762.7|200612.7|200623|200473|907
1626767100000|2021-07-20 07:45:00|200711.8|200561.8|200512.8|200362.8|200751.3|200601.3|200508.4|200358.4|923
1626767400000|2021-07-20 07:50:00|200513|200363|200593|200443|200596.9|200446.9|200500.7|200350.7|888
1626767700000|2021-07-20 07:55:00|200592.8|200442.8|200799.5|200649.5|200807.7|200657.7|200583.3|200433.3|810
1626768000000|2021-07-20 08:00:00|200801.2|200651.2|200578.5|200428.5|200804.2|200654.2|200568.3|200418.3|893
1626768300000|2021-07-20 08:05:00|200579|200429|200568.4|200418.4|200601.8|200460.3|200510.3|200369|981
1626768600000|2021-07-20 08:10:00|200568.1|200418.1|200546.8|200396.8|200659.7|200509.7|200524|200374|891
1626768900000|2021-07-20 08:15:00|200547|200397|200551|200401|200610.7|200511.3|200542|200392|884
1626769200000|2021-07-20 08:20:00|200552.1|200402.1|200518.5|200368.5|200613|200463|200518.5|200368.5|987
1626769500000|2021-07-20 08:25:00|200513.5|200363.5|200488.4|200338.4|200548.6|200431.4|200463.7|200313.7|925
1626769800000|2021-07-20 08:30:00|200487.5|200337.5|200546.1|200396.1|200565.9|200426.8|200470.3|200320.3|985
1626770100000|2021-07-20 08:35:00|200545.2|200395.2|200548.9|200398.9|200613.8|200511.5|200507.2|200392.7|829
1626770400000|2021-07-20 08:40:00|200550|200400|200519.3|200369.3|200555.8|200405.8|200465.6|200315.6|820
1626770700000|2021-07-20 08:45:00|200519.4|200369.4|200675.2|200525.2|200683|200533|200511.8|200361.8|920
1626771000000|2021-07-20 08:50:00|200674|200524|200644.6|200494.6|200687.1|200537.1|200607.9|200457.9|897
1626771300000|2021-07-20 08:55:00|200646.7|200496.7|200594.8|200444.8|200678.7|200528.7|200575.6|200425.6|907
1626771600000|2021-07-20 09:00:00|200599.1|200449.1|200464.5|200314.5|200605.1|200455.1|200451.7|200301.7|901
1626771900000|2021-07-20 09:05:00|200464.9|200314.9|200456.7|200306.7|200534.9|200384.9|200423.7|200273.7|855
1626772200000|2021-07-20 09:10:00|200453.8|200303.8|200375.5|200225.5|200462.6|200312.6|200366.3|200216.3|865
1626772500000|2021-07-20 09:15:00|200375.8|200225.8|200367|200217|200393.3|200243.3|200308.5|200158.5|846
1626772800000|2021-07-20 09:20:00|200366.8|200216.8|200436.2|200286.2|200436.7|200286.7|200349.9|200199.9|746
1626773100000|2021-07-20 09:25:00|200436.1|200286.1|200327.2|200177.2|200438.4|200288.4|200322.9|200172.9|818
1626773400000|2021-07-20 09:30:00|200322.5|200172.5|200261.9|200111.9|200355.7|200205.7|200254.2|200104.2|868
1626773700000|2021-07-20 09:35:00|200263.8|200113.8|200339.1|200189.1|200359.8|200209.8|200226.2|200076.2|901
1626774000000|2021-07-20 09:40:00|200343|200193|200220.5|200070.5|200344.3|200194.3|200205.9|200055.9|860
1626774300000|2021-07-20 09:45:00|200223|200073|200345.4|200195.4|200345.4|200195.4|200184.7|200034.7|830
1626774600000|2021-07-20 09:50:00|200350.3|200200.3|200418.2|200268.2|200435.2|200285.2|200347.9|200197.9|929
1626774900000|2021-07-20 09:55:00|200419.3|200269.3|200474|200324|200497.6|200347.6|200400.1|200250.1|960
1626775200000|2021-07-20 10:00:00|200471.3|200321.3|200632|200482|200649.1|200499.1|200429.5|200279.5|947
1626775500000|2021-07-20 10:05:00|200630.7|200480.7|200595.6|200445.6|200646.5|200496.5|200591.4|200441.4|912
1626775800000|2021-07-20 10:10:00|200595.1|200445.1|200385.5|200235.5|200600.7|200450.7|200384|200234|899
1626776100000|2021-07-20 10:15:00|200386.2|200236.2|200339.5|200189.5|200386.2|200236.2|200303|200153|903
1626776400000|2021-07-20 10:20:00|200338.1|200188.1|200379.3|200229.3|200389.6|200239.6|200301.5|200151.5|905
1626776700000|2021-07-20 10:25:00|200379.6|200229.6|200391.5|200241.5|200429.8|200306|200342.1|200192.1|905
1626777000000|2021-07-20 10:30:00|200393|200243|200383.9|200233.9|200431|200281|200362.8|200212.8|838
1626777300000|2021-07-20 10:35:00|200384.7|200234.7|200327.9|200177.9|200395.9|200245.9|200323.4|200173.4|868
1626777600000|2021-07-20 10:40:00|200327.8|200177.8|200345.1|200195.1|200400.8|200250.8|200313|200163|882
1626777900000|2021-07-20 10:45:00|200344.3|200194.3|200428.5|200278.5|200430.6|200280.6|200298.7|200148.7|930
1626778200000|2021-07-20 10:50:00|200433.3|200283.3|200382.4|200232.4|200436.2|200286.2|200338.4|200188.4|919
1626778500000|2021-07-20 10:55:00|200382.1|200232.1|200410.7|200260.7|200414|200264|200339.5|200189.5|949
1626778800000|2021-07-20 11:00:00|200406.8|200256.8|200394.1|200244.1|200449.4|200329.7|200351.2|200234.8|985
1626779100000|2021-07-20 11:05:00|200395.8|200245.8|200371.1|200221.1|200460.3|200331.5|200338.4|200188.4|992
1626779400000|2021-07-20 11:10:00|200370.6|200220.6|200473.7|200323.7|200505.1|200355.1|200356.2|200216.5|952
1626779700000|2021-07-20 11:15:00|200477.1|200327.1|200499|200349|200503|200353|200375.1|200225.1|905
1626780000000|2021-07-20 11:20:00|200498.8|200348.8|200490.1|200340.1|200513.7|200363.7|200444.2|200294.2|872
1626780300000|2021-07-20 11:25:00|200489.5|200339.5|200400.4|200350.4|200516.9|200366.9|200399.8|200287.9|877
1626780600000|2021-07-20 11:30:00|200439.7|200289.7|200256.3|200106.3|200456|200354.3|200200.5|200071|980
1626780900000|2021-07-20 11:35:00|200259.1|200109.1|200274.5|200124.5|200301.5|200151.5|200234.6|200084.6|945
1626781200000|2021-07-20 11:40:00|200274.4|200124.4|200271.9|200121.9|200306.4|200204.7|200249.4|200104.9|836
1626781500000|2021-07-20 11:45:00|200274.6|200124.6|200342.9|200192.9|200385.5|200235.5|200264.8|200114.8|756
1626781800000|2021-07-20 11:50:00|200342.3|200192.3|200297|200147|200352.6|200209.5|200228.3|200105.5|830
1626782100000|2021-07-20 11:55:00|200295.4|200145.4|200164.4|200014.4|200298.4|200148.4|200047.1|199946.1|917
1626782400000|2021-07-20 12:00:00|200166.2|200016.2|200114|199964|200303.5|200157.1|200103.2|199953.2|911
1626782700000|2021-07-20 12:05:00|200113.1|199963.1|200313.9|200163.9|200338.8|200189.2|200111|199961|893
1626783000000|2021-07-20 12:10:00|200314.5|200164.5|200500.2|200350.2|200565.6|200415.6|200263.7|200141.3|952
1626783300000|2021-07-20 12:15:00|200499.6|200349.6|200676.8|200526.8|200698.1|200548.1|200496.9|200346.9|972
1626783600000|2021-07-20 12:20:00|200682.3|200532.3|200596.6|200446.6|200737.4|200587.4|200570.1|200420.1|962
1626783900000|2021-07-20 12:25:00|200593.6|200443.6|200606.7|200456.7|200725.9|200622.3|200554.5|200413.3|796
1626784200000|2021-07-20 12:30:00|200606.4|200456.4|200801.5|200651.5|200887.5|200737.5|200606.4|200456.4|979
1626784500000|2021-07-20 12:35:00|200798.1|200648.1|200922.9|200772.9|200940.2|200790.2|200719.4|200600.5|955
1626784800000|2021-07-20 12:40:00|200922.8|200772.8|201023.8|200873.8|201054.2|200904.2|200894.8|200764.9|917
1626785100000|2021-07-20 12:45:00|201015.8|200865.8|201120.2|200970.2|201202.1|201077.6|200933.6|200824.1|906
1626785400000|2021-07-20 12:50:00|201118.5|200968.5|201327|201177|201331.8|201181.8|201114.9|200964.9|950
1626785700000|2021-07-20 12:55:00|201326.7|201176.7|201095|200945|201331.8|201181.8|201088.9|200938.9|917
1626786000000|2021-07-20 13:00:00|201094|200944|201233.4|201083.4|201254.3|201153.6|201015.1|200885.8|984
1626786300000|2021-07-20 13:05:00|201233.5|201083.5|201410.1|201260.1|201476.7|201336.9|201227.3|201077.3|960
1626786600000|2021-07-20 13:10:00|201409.9|201259.9|201612.8|201462.8|201641.5|201491.5|201341.6|201191.6|975
1626786900000|2021-07-20 13:15:00|201621|201471|201789|201639|201792.8|201642.8|201507.3|201396.5|1004
1626787200000|2021-07-20 13:20:00|201788.2|201638.2|201780.4|201630.4|201844.9|201694.9|201722.7|201586.5|924
1626787500000|2021-07-20 13:25:00|201781.3|201631.3|201982.9|201832.9|201986.1|201884|201679.5|201573.8|742
1626787800000|2021-07-20 13:30:00|201980.7|201830.7|201946.6|201796.6|202025|201883.6|201832.3|201682.3|807
1626788100000|2021-07-20 13:35:00|201945.7|201795.7|201847.7|201697.7|201950.8|201800.8|201676.5|201526.5|818
1626788400000|2021-07-20 13:40:00|201849.5|201699.5|201801.7|201651.7|201976.9|201826.9|201759.1|201609.1|819
1626788700000|2021-07-20 13:45:00|201802.8|201652.8|201498.9|201348.9|201841.1|201726.1|201462|201344.2|784
1626789000000|2021-07-20 13:50:00|201501.9|201351.9|201442.7|201292.7|201666.1|201516.1|201442.7|201292.7|801
1626789300000|2021-07-20 13:55:00|201438.5|201288.5|201416.5|201266.5|201522.4|201372.4|201235.1|201085.1|797
1626789600000|2021-07-20 14:00:00|201415.5|201265.5|201248.9|201098.9|201471.6|201321.6|201165.4|201015.4|813
1626789900000|2021-07-20 14:05:00|201250.4|201100.4|201266.6|201116.6|201338.7|201208.7|201233.1|201094.9|748
1626790200000|2021-07-20 14:10:00|201268.9|201118.9|201383|201233|201468|201362.6|201260.4|201110.4|801
1626790500000|2021-07-20 14:15:00|201379.9|201229.9|201042.7|200892.7|201383.3|201233.3|201010.2|200869.9|768
1626790800000|2021-07-20 14:20:00|201051.5|200901.5|201027.2|200877.2|201068.2|200926.3|200766.1|200661.5|824
1626791100000|2021-07-20 14:25:00|201026.9|200876.9|201194.5|201044.5|201196.7|201046.7|201022.4|200872.4|907
1626791400000|2021-07-20 14:30:00|201193.3|201043.3|201349.6|201199.6|201405.5|201287|201193.3|201043.3|987
1626791700000|2021-07-20 14:35:00|201350.1|201200.1|201550|201400|201581.1|201431.1|201261|201158|985
1626792000000|2021-07-20 14:40:00|201548.7|201398.7|201533.3|201383.3|201614.3|201499|201457.9|201351.3|1011
1626792300000|2021-07-20 14:45:00|201533.5|201383.5|201561.2|201411.2|201587|201480.5|201458|201344.5|948
1626792600000|2021-07-20 14:50:00|201567.5|201417.5|201549.1|201399.1|201598.7|201458|201450.6|201347.9|937
1626792900000|2021-07-20 14:55:00|201575|201425|201419.5|201269.5|201607.5|201513|201288|201143.4|936
1626793200000|2021-07-20 15:00:00|201421.1|201271.1|201453.6|201303.6|201489.8|201347|201347.7|201222.3|1022
1626793500000|2021-07-20 15:05:00|201453.7|201303.7|201565.7|201415.7|201617.4|201506.8|201405.7|201303.7|827
1626793800000|2021-07-20 15:10:00|201565.9|201415.9|201693.3|201543.3|201700.1|201599.5|201510.7|201391.5|795
1626794100000|2021-07-20 15:15:00|201691|201541|201576.3|201426.3|201712.4|201613.7|201521.4|201414.7|866
1626794400000|2021-07-20 15:20:00|201573.2|201423.2|201674.3|201524.3|201789.4|201681.2|201519.8|201416.5|885
1626794700000|2021-07-20 15:25:00|201676.8|201526.8|201606.6|201456.6|201678.2|201545.1|201424.1|201320.6|941
1626795000000|2021-07-20 15:30:00|201601.9|201451.9|201609.5|201459.5|201651.9|201509.8|201555.1|201417.3|947
1626795300000|2021-07-20 15:35:00|201609.8|201459.8|201547.1|201397.1|201665.3|201560|201481.7|201369.2|922
1626795600000|2021-07-20 15:40:00|201547.3|201397.3|201494.3|201344.3|201606.8|201481.4|201488.4|201339.9|928
1626795900000|2021-07-20 15:45:00|201492|201342|201416.7|201266.7|201574.6|201424.6|201391.5|201241.5|976
1626796200000|2021-07-20 15:50:00|201417.7|201267.7|201514.5|201364.5|201551.1|201401.1|201382.4|201232.4|869
1626796500000|2021-07-20 15:55:00|201513.8|201363.8|201609.9|201459.9|201643.2|201530.6|201448.4|201354.9|921
1626796800000|2021-07-20 16:00:00|201610.5|201460.5|201526.8|201376.8|201610.5|201477.7|201434.3|201296.1|912
1626797100000|2021-07-20 16:05:00|201526.6|201376.6|201496.3|201346.3|201621.1|201471.1|201439.9|201338.9|831
1626797400000|2021-07-20 16:10:00|201496.4|201346.4|201613.8|201463.8|201661.4|201561.6|201449.3|201344.1|816
1626797700000|2021-07-20 16:15:00|201610.4|201460.4|201650.8|201500.8|201654.4|201557.6|201510.4|201409|831
1626798000000|2021-07-20 16:20:00|201649.1|201499.1|201899.1|201749.1|201903.2|201753.9|201606.9|201492.9|862
1626798300000|2021-07-20 16:25:00|201898.4|201748.4|201840|201690|201905.6|201787.5|201779.8|201660.1|778
1626798600000|2021-07-20 16:30:00|201836.1|201686.1|201639.2|201489.2|201844.7|201748.5|201631.8|201481.8|727
1626798900000|2021-07-20 16:35:00|201638.7|201488.7|201689.6|201539.6|201765.8|201615.8|201638.7|201488.7|821
1626799200000|2021-07-20 16:40:00|201689|201539|201569.6|201419.6|201691.3|201541.3|201566|201416|856
1626799500000|2021-07-20 16:45:00|201568.2|201418.2|201496.1|201346.1|201602.7|201452.7|201470.7|201345|780
1626799800000|2021-07-20 16:50:00|201495.1|201345.1|201199.6|201049.6|201496.3|201346.3|201191.6|201041.6|762
1626800100000|2021-07-20 16:55:00|201200.4|201050.4|201104.3|201054.3|201239.2|201133.6|201103.1|200999.8|807
1626800400000|2021-07-20 17:00:00|201109.1|201059.1|201274.6|201124.6|201284.9|201134.9|201080.9|200960.9|843
1626800700000|2021-07-20 17:05:00|201275.3|201125.3|201330.9|201180.9|201341.8|201229.8|201207.9|201105.1|950
1626801000000|2021-07-20 17:10:00|201332.9|201182.9|201321|201171|201361.6|201248.3|201242.9|201092.9|912
1626801300000|2021-07-20 17:15:00|201321.6|201171.6|201206.7|201156.7|201358.8|201226.8|201203|201104.3|846
1626801600000|2021-07-20 17:20:00|201285.5|201135.5|201381.2|201231.2|201397|201247|201211.9|201099.8|837
1626801900000|2021-07-20 17:25:00|201381.4|201231.4|201338.1|201188.1|201381.4|201263.6|201281.1|201179.1|863
1626802200000|2021-07-20 17:30:00|201328.8|201178.8|201279.9|201129.9|201336.6|201203.1|201192.1|201084.1|878
1626802500000|2021-07-20 17:35:00|201280.1|201130.1|201371|201221|201375.3|201262.4|201253.2|201103.2|759
1626802800000|2021-07-20 17:40:00|201369.8|201219.8|201399.6|201249.6|201400.7|201257.8|201307.8|201185.8|810
1626803100000|2021-07-20 17:45:00|201399.4|201249.4|201407.4|201257.4|201411.4|201303.1|201318.4|201215.6|874
1626803400000|2021-07-20 17:50:00|201406.9|201256.9|201346.1|201196.1|201449.6|201343.5|201289.5|201161.9|780
1626803700000|2021-07-20 17:55:00|201345.4|201195.4|201348.4|201198.4|201397.9|201287.7|201273.1|201170.2|752
1626804000000|2021-07-20 18:00:00|201349|201199|201358.7|201208.7|201391|201282.2|201301|201193.8|831
1626804300000|2021-07-20 18:05:00|201309.1|201259.1|201361.9|201211.9|201373.7|201264.9|201307.2|201203.4|832
1626804600000|2021-07-20 18:10:00|201362|201212|201299.3|201249.3|201367.5|201257.8|201275.4|201177.5|810
1626804900000|2021-07-20 18:15:00|201299.5|201249.5|201283.7|201233.7|201357.9|201256.2|201275|201181.2|753
1626805200000|2021-07-20 18:20:00|201283.2|201233.2|201321.4|201171.4|201334.7|201236.6|201264|201156.1|941
1626805500000|2021-07-20 18:25:00|201323.3|201173.3|201346.4|201196.4|201375.5|201226.5|201272|201165.7|789
1626805800000|2021-07-20 18:30:00|201337|201187|201305.3|201155.3|201365|201215|201245|201142.9|739
1626806100000|2021-07-20 18:35:00|201306.5|201156.5|201258.9|201108.9|201321.1|201177|201190.5|201074.7|746
1626806400000|2021-07-20 18:40:00|201259.5|201109.5|201282.9|201132.9|201284.3|201182.1|201177.3|201076.8|800
1626806700000|2021-07-20 18:45:00|201283.1|201133.1|201330|201180|201359|201212.8|201258.6|201129.4|757
1626807000000|2021-07-20 18:50:00|201330.3|201180.3|201398.5|201248.5|201431.5|201281.5|201262.5|201158.5|740
1626807300000|2021-07-20 18:55:00|201398.2|201248.2|201335.7|201185.7|201427.6|201291.2|201312.8|201185.7|928
1626807600000|2021-07-20 19:00:00|201320.3|201170.3|201226.2|201076.2|201326.9|201176.9|201171.1|201070.5|777
1626807900000|2021-07-20 19:05:00|201225.6|201075.6|201155.7|201005.7|201227.6|201077.6|201088.3|200983.2|600
1626808200000|2021-07-20 19:10:00|201156.7|201006.7|201035.1|200885.1|201178.3|201028.3|200999.6|200872|655
1626808500000|2021-07-20 19:15:00|201036.2|200886.2|201059.2|200909.2|201093.4|200973.4|200993.3|200884.2|675
1626808800000|2021-07-20 19:20:00|201058.3|200908.3|201098.2|200948.2|201131.6|201018.1|201049.8|200905|577
1626809100000|2021-07-20 19:25:00|201097.6|200947.6|201093.6|200943.6|201117.8|201013|201033.1|200915|632
1626809400000|2021-07-20 19:30:00|201095.7|200945.7|201191.2|201041.2|201205.7|201102.1|200999.8|200890|703
1626809700000|2021-07-20 19:35:00|201192.1|201042.1|201268|201118|201277.7|201167.6|201164.7|201041.3|800
1626810000000|2021-07-20 19:40:00|201268.3|201118.3|201459.5|201309.5|201494.2|201350.8|201194.5|201099.4|787
1626810300000|2021-07-20 19:45:00|201459.2|201309.2|201439.3|201289.3|201461|201361.8|201403.6|201253.6|701
1626810600000|2021-07-20 19:50:00|201439.6|201289.6|201499.8|201349.8|201511.7|201396.5|201424.4|201284.6|805
1626810900000|2021-07-20 19:55:00|201499.7|201349.7|201606|201456|201659.5|201557.6|201447.3|201336.6|839
1626811200000|2021-07-20 20:00:00|201610.9|201460.9|201669.3|201519.3|201682.9|201532.9|201582.7|201432.7|746
1626811500000|2021-07-20 20:05:00|201667.4|201517.4|201673.3|201523.3|201684.8|201534.8|201625.9|201475.9|571
1626811800000|2021-07-20 20:10:00|201673.1|201523.1|201687.2|201537.2|201687.2|201572.6|201611.2|201485.5|501
1626812100000|2021-07-20 20:15:00|201687|201537|201681.8|201531.8|201694|201577.8|201622.3|201508.9|476
1626812400000|2021-07-20 20:20:00|201681.6|201531.6|201669.8|201519.8|201698.7|201548.7|201662|201512|450
1626812700000|2021-07-20 20:25:00|201670.4|201520.4|201768.5|201618.5|201788.2|201638.2|201656.3|201506.3|468
1626813000000|2021-07-20 20:30:00|201766.5|201616.5|201745.7|201595.7|201770.8|201620.8|201722.5|201572.5|629
1626813300000|2021-07-20 20:35:00|201746.2|201596.2|201734.5|201584.5|201773.5|201623.5|201722.8|201572.8|466
1626813600000|2021-07-20 20:40:00|201736|201586|201777|201627|201799.9|201649.9|201730.7|201580.7|466
1626813900000|2021-07-20 20:45:00|201777.3|201627.3|201768.5|201618.5|201787.8|201637.8|201745.7|201595.7|432
1626814200000|2021-07-20 20:50:00|201762.8|201612.8|201785.7|201635.7|201805.9|201655.9|201762.8|201612.8|369
1626814500000|2021-07-20 20:55:00|201784.2|201634.2|201710.3|201560.3|201804.7|201654.7|201710.3|201560.3|332
1626814800000|2021-07-20 21:00:00|201751|201454|201772|201475|201777.4|201480.4|201712.4|201415.4|57
1626815100000|2021-07-20 21:05:00|201773.5|201476.5|201814.2|201517.2|201828.1|201656.2|201758.6|201461.6|93
1626815400000|2021-07-20 21:10:00|201809.7|201512.7|201790.6|201493.6|201816.8|201519.8|201728.8|201431.8|129
1626815700000|2021-07-20 21:15:00|201753.9|201456.9|201725.7|201428.7|201777.7|201480.7|201713|201416|94
1626816000000|2021-07-20 21:20:00|201724.4|201427.4|201729.6|201432.6|201755.2|201458.2|201714.4|201417.4|108
1626816300000|2021-07-20 21:25:00|201729.8|201432.8|201714.2|201417.2|201732|201435|201687.7|201390.7|122
1626816600000|2021-07-20 21:30:00|201712.5|201415.5|201720.7|201423.7|201726.2|201429.2|201679.2|201382.2|203
1626816900000|2021-07-20 21:35:00|201716.4|201419.4|201718.9|201421.9|201754.7|201457.7|201698.9|201401.9|220
1626817200000|2021-07-20 21:40:00|201711.3|201414.3|201716.9|201419.9|201726.5|201429.5|201702.4|201405.4|265
1626817500000|2021-07-20 21:45:00|201712.6|201415.6|201695|201398|201719.7|201422.7|201663|201366|106
1626817800000|2021-07-20 21:50:00|201698.4|201401.4|201686|201389|201718|201421|201643.4|201346.4|138
1626818100000|2021-07-20 21:55:00|201687|201390|201698.8|201401.8|201733|201436|201670.4|201373.4|172
1626818400000|2021-07-20 22:00:00|201726|201429|201767.8|201617.8|201814.5|201655.1|201690.3|201393.3|501
1626818700000|2021-07-20 22:05:00|201755.4|201605.4|201653.4|201503.4|201765|201615|201641.5|201491.5|356
1626819000000|2021-07-20 22:10:00|201653|201503|201646.3|201496.3|201680.8|201530.8|201644.9|201494.9|255
1626819300000|2021-07-20 22:15:00|201666.8|201516.8|201625.2|201475.2|201673.6|201523.6|201619.7|201469.7|312
1626819600000|2021-07-20 22:20:00|201633|201483|201546.6|201396.6|201651.5|201501.5|201533.8|201383.8|305
1626819900000|2021-07-20 22:25:00|201544.9|201394.9|201621.9|201471.9|201635.2|201485.2|201541.3|201391.3|265
1626820200000|2021-07-20 22:30:00|201615.4|201465.4|201621|201471|201650|201500|201610.4|201460.4|306
1626820500000|2021-07-20 22:35:00|201621.2|201471.2|201640.4|201490.4|201653.4|201503.4|201564.2|201414.2|396
1626820800000|2021-07-20 22:40:00|201644.1|201494.1|201593.8|201443.8|201650.6|201500.6|201560.6|201410.6|349
1626821100000|2021-07-20 22:45:00|201588.5|201438.5|201576.9|201426.9|201614.6|201464.6|201557.8|201407.8|284
1626821400000|2021-07-20 22:50:00|201575.1|201425.1|201548.8|201398.8|201588.9|201438.9|201542.6|201392.6|262
1626821700000|2021-07-20 22:55:00|201581.4|201431.4|201539.3|201389.3|201589|201439|201509.5|201359.5|403
1626822000000|2021-07-20 23:00:00|201538.4|201388.4|201564|201414|201583.9|201433.9|201530.6|201380.6|349
1626822300000|2021-07-20 23:05:00|201564.8|201414.8|201541.5|201391.5|201585.8|201435.8|201528.5|201378.5|404
1626822600000|2021-07-20 23:10:00|201542.6|201392.6|201526.1|201376.1|201555|201405|201519.8|201369.8|434
1626822900000|2021-07-20 23:15:00|201525.3|201375.3|201525.7|201375.7|201546.4|201396.4|201522|201372|347
1626823200000|2021-07-20 23:20:00|201525.5|201375.5|201497|201347|201537.2|201387.2|201490.1|201340.1|280
1626823500000|2021-07-20 23:25:00|201505.9|201355.9|201501.3|201351.3|201520.9|201370.9|201485.2|201335.2|316
1626823800000|2021-07-20 23:30:00|201500|201350|201514.8|201364.8|201520.2|201370.2|201480.7|201330.7|307
1626824100000|2021-07-20 23:35:00|201515.1|201365.1|201503.2|201353.2|201518.6|201368.6|201469.3|201319.3|386
1626824400000|2021-07-20 23:40:00|201499.8|201349.8|201499.2|201349.2|201509.7|201359.7|201488.4|201338.4|218
1626824700000|2021-07-20 23:45:00|201504.6|201354.6|201500.5|201350.5|201504.6|201354.6|201476|201326|345
1626825000000|2021-07-20 23:50:00|201500.4|201350.4|201476.3|201326.3|201501.5|201351.5|201468|201318|388
1626825300000|2021-07-20 23:55:00|201473.4|201323.4|201465.4|201315.4|201477.8|201327.8|201451.4|201301.4|324
1626825600000|2021-07-21 00:00:00|201456.9|201306.9|201491.2|201341.2|201496.4|201346.4|201450.2|201300.2|575
1626825900000|2021-07-21 00:05:00|201491.1|201341.1|201503.9|201353.9|201541.5|201391.5|201484.9|201334.9|557
1626826200000|2021-07-21 00:10:00|201503.4|201353.4|201486.3|201336.3|201508.5|201358.5|201468.1|201318.1|470
1626826500000|2021-07-21 00:15:00|201485.4|201335.4|201460.1|201310.1|201501.7|201351.7|201455.4|201305.4|446
1626826800000|2021-07-21 00:20:00|201462.8|201312.8|201457.8|201307.8|201465.7|201315.7|201451.6|201301.6|449
1626827100000|2021-07-21 00:25:00|201459.4|201309.4|201464|201314|201468.6|201318.6|201455.5|201305.5|388
1626827400000|2021-07-21 00:30:00|201463.8|201313.8|201515.1|201365.1|201517.2|201367.2|201449.3|201299.3|526
1626827700000|2021-07-21 00:35:00|201516.3|201366.3|201508.5|201358.5|201550.1|201400.1|201481.6|201331.6|519
1626828000000|2021-07-21 00:40:00|201507.4|201357.4|201480.5|201330.5|201529.1|201379.1|201459.4|201309.4|585
1626828300000|2021-07-21 00:45:00|201479.2|201329.2|201486.2|201336.2|201490.2|201340.2|201454.1|201304.1|519
1626828600000|2021-07-21 00:50:00|201485.9|201335.9|201521.8|201371.8|201526.9|201376.9|201479.9|201329.9|512
1626828900000|2021-07-21 00:55:00|201522.1|201372.1|201491.6|201341.6|201523.4|201373.4|201463.7|201313.7|502
1626829200000|2021-07-21 01:00:00|201492.7|201342.7|201562.7|201412.7|201580.3|201430.3|201485.4|201335.4|545
1626829500000|2021-07-21 01:05:00|201561.7|201411.7|201598.2|201448.2|201602.6|201452.6|201554.8|201404.8|507
1626829800000|2021-07-21 01:10:00|201595.8|201445.8|201573.8|201423.8|201620.7|201470.7|201571|201421|591
1626830100000|2021-07-21 01:15:00|201573.9|201423.9|201570.6|201420.6|201592.8|201442.8|201567.4|201417.4|543
1626830400000|2021-07-21 01:20:00|201570.7|201420.7|201533.7|201383.7|201581.9|201431.9|201522.1|201372.1|534
1626830700000|2021-07-21 01:25:00|201534.2|201384.2|201538.4|201388.4|201551.9|201401.9|201521.7|201371.7|434
1626831000000|2021-07-21 01:30:00|201542.3|201392.3|201578.1|201428.1|201628.8|201478.8|201539|201389|625
1626831300000|2021-07-21 01:35:00|201574.6|201424.6|201553.8|201403.8|201577.7|201427.7|201535.5|201385.5|600
1626831600000|2021-07-21 01:40:00|201553.4|201403.4|201636.1|201486.1|201653.4|201503.4|201542|201392|574
1626831900000|2021-07-21 01:45:00|201636.3|201486.3|201666.3|201516.3|201680.8|201530.8|201627.2|201477.2|605
1626832200000|2021-07-21 01:50:00|201667.3|201517.3|201676|201526|201684.1|201534.1|201661.1|201511.1|530
1626832500000|2021-07-21 01:55:00|201675.9|201525.9|201656.8|201506.8|201693.4|201543.4|201652.6|201502.6|493
1626832800000|2021-07-21 02:00:00|201653.8|201503.8|201694.3|201544.3|201714.6|201564.6|201653.3|201503.3|519
1626833100000|2021-07-21 02:05:00|201695.9|201545.9|201739.8|201589.8|201750.8|201600.8|201673.2|201523.2|518
1626833400000|2021-07-21 02:10:00|201738.4|201588.4|201800|201650|201812.3|201662.3|201735.6|201585.6|511
1626833700000|2021-07-21 02:15:00|201800.1|201650.1|201774.4|201624.4|201800.1|201650.1|201737.5|201587.5|584
1626834000000|2021-07-21 02:20:00|201774.3|201624.3|201839.9|201689.9|201842.2|201692.2|201771.9|201621.9|531
1626834300000|2021-07-21 02:25:00|201838.5|201688.5|201850.6|201700.6|201858.5|201708.5|201833.6|201683.6|565
1626834600000|2021-07-21 02:30:00|201846.7|201696.7|201843|201693|201854.3|201704.3|201808.2|201658.2|580
1626834900000|2021-07-21 02:35:00|201844.7|201694.7|201815.7|201665.7|201849.8|201699.8|201790.4|201640.4|544
1626835200000|2021-07-21 02:40:00|201816.1|201666.1|201833.7|201683.7|201836|201686|201793.4|201643.4|414
1626835500000|2021-07-21 02:45:00|201833.3|201683.3|201840.6|201690.6|201874.7|201724.7|201833.3|201683.3|447
1626835800000|2021-07-21 02:50:00|201839.3|201689.3|201873.8|201723.8|201879|201729|201835.7|201685.7|353
1626836100000|2021-07-21 02:55:00|201874.7|201724.7|201873.4|201723.4|201876.8|201726.8|201858.8|201708.8|313
1626836400000|2021-07-21 03:00:00|201866.8|201716.8|201810.6|201660.6|201876.7|201726.7|201774|201656|471
1626836700000|2021-07-21 03:05:00|201810.3|201660.3|201821.8|201671.8|201829.8|201721.6|201766.7|201658.2|415
1626837000000|2021-07-21 03:10:00|201821.2|201671.2|201820|201670|201831.5|201728.3|201770|201657.8|389
1626837300000|2021-07-21 03:15:00|201817.8|201667.8|201773.7|201623.7|201825.8|201723|201766.9|201622.6|397
1626837600000|2021-07-21 03:20:00|201774.3|201624.3|201761.6|201611.6|201787.8|201637.8|201753.2|201603.2|398
1626837900000|2021-07-21 03:25:00|201762|201612|201720.9|201570.9|201764.4|201614.4|201719.2|201569.2|443
1626838200000|2021-07-21 03:30:00|201721.1|201571.1|201729.3|201579.3|201730.3|201580.3|201711.3|201561.3|464
1626838500000|2021-07-21 03:35:00|201729.4|201579.4|201753.8|201603.8|201758|201608|201711.2|201561.2|463
1626838800000|2021-07-21 03:40:00|201753.6|201603.6|201741.3|201591.3|201758|201608|201726.6|201576.6|381
1626839100000|2021-07-21 03:45:00|201741|201591|201769.2|201619.2|201777.2|201650.5|201700.5|201588.6|424
1626839400000|2021-07-21 03:50:00|201771.5|201621.5|201759.6|201609.6|201782.2|201632.2|201755.8|201605.8|347
1626839700000|2021-07-21 03:55:00|201759.2|201609.2|201779.5|201629.5|201781.5|201631.5|201749.8|201599.8|363
1626840000000|2021-07-21 04:00:00|201779.9|201629.9|201754.3|201604.3|201780.5|201630.5|201752|201602|486
1626840300000|2021-07-21 04:05:00|201755.1|201605.1|201761.8|201611.8|201766.5|201616.5|201751.2|201601.2|421
1626840600000|2021-07-21 04:10:00|201761.6|201611.6|201770.3|201620.3|201770.3|201620.3|201749.6|201599.6|348
1626840900000|2021-07-21 04:15:00|201763.7|201613.7|201767.2|201617.2|201777.4|201627.4|201754.4|201604.4|330
1626841200000|2021-07-21 04:20:00|201769.3|201619.3|201764|201614|201781.5|201631.5|201762.4|201612.4|367
1626841500000|2021-07-21 04:25:00|201765.1|201615.1|201809.9|201659.9|201816.5|201666.5|201759.3|201609.3|354
1626841800000|2021-07-21 04:30:00|201810.3|201660.3|201821|201671|201835.4|201685.4|201806.2|201656.2|375
1626842100000|2021-07-21 04:35:00|201821.1|201671.1|201780.9|201630.9|201821.8|201671.8|201772.7|201622.7|321
1626842400000|2021-07-21 04:40:00|201782.3|201632.3|201801|201651|201817|201667|201776.4|201626.4|383
1626842700000|2021-07-21 04:45:00|201800.3|201650.3|201809.5|201659.5|201815.6|201665.6|201791.9|201641.9|388
1626843000000|2021-07-21 04:50:00|201808.6|201658.6|201805.1|201655.1|201817.8|201667.8|201798|201648|334
1626843300000|2021-07-21 04:55:00|201806.1|201656.1|201852|201702|201854.8|201704.8|201803.8|201653.8|429
1626843600000|2021-07-21 05:00:00|201854|201704|201810.6|201660.6|201856.3|201706.3|201795.7|201645.7|478
1626843900000|2021-07-21 05:05:00|201810.7|201660.7|201802|201652|201812.3|201662.3|201797.1|201647.1|414
1626844200000|2021-07-21 05:10:00|201802.1|201652.1|201808.3|201658.3|201839.6|201689.6|201799.1|201649.1|429
1626844500000|2021-07-21 05:15:00|201813|201663|201843.9|201693.9|201849.9|201699.9|201799.2|201649.2|414
1626844800000|2021-07-21 05:20:00|201842|201692|201842.5|201692.5|201859.3|201709.3|201838.1|201688.1|461
1626845100000|2021-07-21 05:25:00|201842.4|201692.4|201842|201692|201851.4|201701.4|201824.1|201674.1|339
1626845400000|2021-07-21 05:30:00|201843.2|201693.2|201822.9|201672.9|201847|201697|201810.1|201660.1|521
1626845700000|2021-07-21 05:35:00|201821.3|201671.3|201881|201731|201891.8|201741.8|201817.6|201667.6|421
1626846000000|2021-07-21 05:40:00|201880.4|201730.4|201882.4|201732.4|201905.2|201755.2|201873.4|201723.4|545
1626846300000|2021-07-21 05:45:00|201882.3|201732.3|201915.2|201765.2|201921.4|201771.4|201882.3|201732.3|444
1626846600000|2021-07-21 05:50:00|201915.9|201765.9|201948.1|201798.1|201953.4|201803.4|201909.9|201759.9|548
1626846900000|2021-07-21 05:55:00|201948.7|201798.7|201950.5|201800.5|201956.5|201806.5|201933.1|201783.1|424
1626847200000|2021-07-21 06:00:00|201946.8|201796.8|201910.6|201760.6|201957.2|201807.2|201864.2|201714.2|757
1626847500000|2021-07-21 06:05:00|201909.3|201759.3|201996.4|201846.4|202011.2|201861.2|201909.3|201759.3|678
1626847800000|2021-07-21 06:10:00|201995.3|201845.3|201979.8|201829.8|202036.9|201886.9|201945.9|201795.9|778
1626848100000|2021-07-21 06:15:00|201982.1|201832.1|202011.7|201861.7|202014.6|201864.6|201955.8|201805.8|719
1626848400000|2021-07-21 06:20:00|202011.1|201861.1|202054.5|201904.5|202058.9|201908.9|201991.5|201841.5|654
1626848700000|2021-07-21 06:25:00|202053.5|201903.5|202051.1|201901.1|202069.2|201919.2|202005.6|201855.6|770
1626849000000|2021-07-21 06:30:00|202050|201900|202049.6|201899.6|202064.3|201914.3|202000|201850|718
1626849300000|2021-07-21 06:35:00|202050.3|201900.3|202004.9|201854.9|202053.8|201903.8|202004.9|201854.9|614
1626849600000|2021-07-21 06:40:00|202004.7|201854.7|202004.6|201854.6|202020.1|201870.1|201923.1|201773.1|705
1626849900000|2021-07-21 06:45:00|202010.3|201860.3|201943.4|201793.4|202033.6|201883.6|201917.8|201767.8|812
1626850200000|2021-07-21 06:50:00|201943.2|201793.2|201871.1|201721.1|201955.5|201805.5|201827.5|201677.5|753
1626850500000|2021-07-21 06:55:00|201870.8|201720.8|201791.2|201641.2|201880.8|201730.8|201771.1|201621.1|790
1626850800000|2021-07-21 07:00:00|201791.8|201641.8|201777.6|201627.6|201869.5|201719.5|201702.1|201552.1|1000
1626851100000|2021-07-21 07:05:00|201777|201627|201929.9|201779.9|201930.3|201780.3|201777|201627|984
1626851400000|2021-07-21 07:10:00|201930.6|201780.6|202010.3|201860.3|202167.4|202017.4|201930.6|201780.6|999
1626851700000|2021-07-21 07:15:00|202011.6|201861.6|201962|201812|202072.3|201922.3|201957.5|201807.5|947
1626852000000|2021-07-21 07:20:00|201963.3|201813.3|202073.4|201923.4|202133.7|201983.7|201959.9|201809.9|911
1626852300000|2021-07-21 07:25:00|202070.6|201920.6|202131.6|201981.6|202131.6|201981.6|202024.1|201874.1|903
1626852600000|2021-07-21 07:30:00|202128.1|201978.1|202151.2|202001.2|202160.9|202010.9|202056|201911.4|874
1626852900000|2021-07-21 07:35:00|202151.4|202001.4|202195.3|202045.3|202247.1|202097.1|202148.6|201998.6|801
1626853200000|2021-07-21 07:40:00|202195|202045|202042.1|201892.1|202232.7|202082.7|202007.5|201857.5|905
1626853500000|2021-07-21 07:45:00|202041.8|201891.8|201942.3|201792.3|202075.2|201925.2|201876.3|201765|873
1626853800000|2021-07-21 07:50:00|201941.5|201791.5|201941.4|201791.4|201962.8|201812.8|201809.2|201659.2|924
1626854100000|2021-07-21 07:55:00|201943.3|201793.3|201938.6|201788.6|201983.1|201833.1|201801.7|201678.5|859
1626854400000|2021-07-21 08:00:00|201939.2|201789.2|202032.6|201882.6|202055.3|201905.3|201934.8|201784.8|875
1626854700000|2021-07-21 08:05:00|202033.6|201883.6|202067.5|201917.5|202078.5|201928.5|201996.5|201846.5|836
1626855000000|2021-07-21 08:10:00|202068.7|201918.7|201944.1|201794.1|202076|201926|201938.1|201788.1|886
1626855300000|2021-07-21 08:15:00|201944.2|201794.2|201865.9|201715.9|201973|201823|201850.9|201700.9|804
1626855600000|2021-07-21 08:20:00|201866.7|201716.7|201650.4|201500.4|201870.6|201720.6|201634.8|201484.8|899
1626855900000|2021-07-21 08:25:00|201649.6|201499.6|201804|201654|201838.9|201688.9|201647.2|201497.2|896
1626856200000|2021-07-21 08:30:00|201803.2|201653.2|201721.7|201571.7|201803.2|201653.2|201716.9|201566.9|960
1626856500000|2021-07-21 08:35:00|201722.3|201572.3|201608.3|201458.3|201724.6|201574.6|201586.6|201436.6|888
1626856800000|2021-07-21 08:40:00|201610.9|201460.9|201550.1|201400.1|201623.2|201473.2|201522.2|201372.2|906
1626857100000|2021-07-21 08:45:00|201550.8|201400.8|201477|201327|201586.9|201436.9|201473.2|201323.2|959
1626857400000|2021-07-21 08:50:00|201474.3|201324.3|201287.1|201137.1|201475.2|201325.2|201280.9|201130.9|867
1626857700000|2021-07-21 08:55:00|201290|201140|201332.1|201182.1|201351.9|201201.9|201220.3|201070.3|844
1626858000000|2021-07-21 09:00:00|201331.4|201181.4|201344.2|201194.2|201350.5|201200.5|201294|201144|893
1626858300000|2021-07-21 09:05:00|201343.9|201193.9|201285.9|201135.9|201364.7|201214.7|201283.5|201133.5|820
1626858600000|2021-07-21 09:10:00|201287.7|201137.7|201288.1|201138.1|201300.8|201150.8|201254.5|201104.5|744
1626858900000|2021-07-21 09:15:00|201285.5|201135.5|201312.8|201162.8|201323.1|201173.1|201231|201081|792
1626859200000|2021-07-21 09:20:00|201313|201163|201252.3|201102.3|201349.7|201199.7|201237.6|201087.6|849
1626859500000|2021-07-21 09:25:00|201252|201102|201213.1|201063.1|201288.1|201138.1|201204.3|201054.3|820
1626859800000|2021-07-21 09:30:00|201213.5|201063.5|201302|201152|201325.1|201175.1|201208.1|201058.1|836
1626860100000|2021-07-21 09:35:00|201302.1|201152.1|201241.4|201091.4|201307.8|201157.8|201240.5|201090.5|879
1626860400000|2021-07-21 09:40:00|201244.4|201094.4|201207.2|201057.2|201277.9|201127.9|201201|201051|863
1626860700000|2021-07-21 09:45:00|201207.1|201057.1|201264.2|201114.2|201265.6|201115.6|201206.3|201056.3|852
1626861000000|2021-07-21 09:50:00|201265.4|201115.4|201380.1|201230.1|201385.5|201235.5|201251.4|201101.4|859
1626861300000|2021-07-21 09:55:00|201379.7|201229.7|201256.9|201106.9|201392|201242|201256|201106|767
1626861600000|2021-07-21 10:00:00|201256|201106|201388.2|201238.2|201396.5|201246.5|201254.3|201104.3|885
1626861900000|2021-07-21 10:05:00|201388.9|201238.9|201339.1|201189.1|201399.8|201249.8|201310|201160|904
1626862200000|2021-07-21 10:10:00|201338|201188|201384.5|201234.5|201406.8|201256.8|201294.8|201144.8|879
1626862500000|2021-07-21 10:15:00|201386.2|201236.2|201427.1|201277.1|201470.8|201320.8|201362.3|201212.3|900
1626862800000|2021-07-21 10:20:00|201424.9|201274.9|201475.7|201325.7|201506.4|201356.4|201407.6|201257.6|837
1626863100000|2021-07-21 10:25:00|201476|201326|201351.9|201201.9|201504.8|201354.8|201334.3|201184.3|907
1626863400000|2021-07-21 10:30:00|201352.1|201202.1|201462.9|201312.9|201472.6|201322.6|201340.2|201190.2|925
1626863700000|2021-07-21 10:35:00|201462.1|201312.1|201506.5|201356.5|201509.9|201359.9|201414|201264|748
1626864000000|2021-07-21 10:40:00|201510.2|201360.2|201575.8|201425.8|201581.7|201431.7|201502.1|201352.1|841
1626864300000|2021-07-21 10:45:00|201575.1|201425.1|201598.9|201448.9|201604|201454|201533.5|201383.5|861
1626864600000|2021-07-21 10:50:00|201598.7|201448.7|201629.6|201479.6|201702|201552|201580.3|201430.3|878
1626864900000|2021-07-21 10:55:00|201632|201482|201724.9|201574.9|201750.9|201600.9|201627.3|201477.3|787
1626865200000|2021-07-21 11:00:00|201724.8|201574.8|201780.7|201630.7|201797.7|201647.7|201699.9|201549.9|857
1626865500000|2021-07-21 11:05:00|201780.9|201630.9|201754.1|201604.1|201874.2|201724.2|201722|201572|837
1626865800000|2021-07-21 11:10:00|201754.3|201604.3|201722.9|201572.9|201794.7|201644.7|201686.4|201536.4|820
1626866100000|2021-07-21 11:15:00|201724.3|201574.3|201632.6|201482.6|201778.6|201628.6|201620.2|201470.2|824
1626866400000|2021-07-21 11:20:00|201632.7|201482.7|201675.8|201525.8|201675.8|201525.8|201605.8|201455.8|815
1626866700000|2021-07-21 11:25:00|201680|201530|201608.1|201458.1|201709.8|201559.8|201558.8|201408.8|901
1626867000000|2021-07-21 11:30:00|201608.2|201458.2|201540.4|201390.4|201637|201487|201510.6|201381.8|803
1626867300000|2021-07-21 11:35:00|201542.1|201392.1|201548.4|201398.4|201562.9|201412.9|201478.7|201328.7|781
1626867600000|2021-07-21 11:40:00|201547.9|201397.9|201652.6|201502.6|201676|201526|201542|201392|833
1626867900000|2021-07-21 11:45:00|201650.5|201500.5|201619.6|201469.6|201680.8|201530.8|201604.7|201454.7|784
1626868200000|2021-07-21 11:50:00|201619.7|201469.7|201746.4|201596.4|201766.5|201616.5|201615.5|201465.5|922
1626868500000|2021-07-21 11:55:00|201747|201597|201718.4|201568.4|201810.5|201708.9|201713|201563|852
1626868800000|2021-07-21 12:00:00|201714|201564|201861.3|201711.3|201897.3|201747.3|201713.3|201563.3|957
1626869100000|2021-07-21 12:05:00|201863.8|201713.8|201816.9|201666.9|201898.6|201748.6|201768.7|201618.7|881
1626869400000|2021-07-21 12:10:00|201816.6|201666.6|202040.3|201890.3|202058.2|201908.2|201770.7|201660.3|826
1626869700000|2021-07-21 12:15:00|202038|201888|201989.9|201839.9|202043.5|201893.5|201856.2|201706.2|913
1626870000000|2021-07-21 12:20:00|201989.2|201839.2|202204.3|202054.3|202204.3|202054.3|201983.9|201833.9|913
1626870300000|2021-07-21 12:25:00|202202.4|202052.4|202076.9|201926.9|202228.4|202134.6|201996.4|201846.4|901
1626870600000|2021-07-21 12:30:00|202076.8|201926.8|202071.8|201921.8|202176.5|202026.5|202022.4|201917.9|899
1626870900000|2021-07-21 12:35:00|202069.6|201919.6|202146.8|201996.8|202193|202054.7|202014.1|201908.4|891
1626871200000|2021-07-21 12:40:00|202146.5|201996.5|202353.5|202203.5|202353.5|202203.5|202060.5|201952.6|902
1626871500000|2021-07-21 12:45:00|202346.5|202196.5|202527.6|202377.6|202565.1|202449.6|202346.5|202196.5|861
1626871800000|2021-07-21 12:50:00|202532.1|202382.1|202409.4|202259.4|202578.5|202437.2|202294.4|202170.8|959
1626872100000|2021-07-21 12:55:00|202410.5|202260.5|202404.3|202254.3|202445.7|202334.9|202342.1|202220.2|902
1626872400000|2021-07-21 13:00:00|202430.3|202280.3|202264.4|202114.4|202489.5|202352.3|202230.7|202080.7|925
1626872700000|2021-07-21 13:05:00|202264.2|202114.2|202241|202091|202293.1|202143.1|202193.1|202043.1|878
1626873000000|2021-07-21 13:10:00|202240|202090|202204.6|202054.6|202292.7|202182|202175|202032.3|857
1626873300000|2021-07-21 13:15:00|202204.9|202054.9|202126.2|201976.2|202290.5|202140.5|202047.1|201897.1|952
1626873600000|2021-07-21 13:20:00|202126.4|201976.4|201960.3|201810.3|202127.7|202013.2|201950.4|201800.4|961
1626873900000|2021-07-21 13:25:00|201958.2|201808.2|202127|201977|202129.8|202017.2|201899.9|201749.9|875
1626874200000|2021-07-21 13:30:00|202132.1|201982.1|202271.8|202121.8|202413.7|202303.9|202104.2|201980.4|806
1626874500000|2021-07-21 13:35:00|202273.1|202123.1|202345.4|202195.4|202356.2|202206.2|202197.3|202054.8|767
1626874800000|2021-07-21 13:40:00|202344.8|202194.8|202195.3|202045.3|202382.3|202261.8|202174.8|202027.7|768
1626875100000|2021-07-21 13:45:00|202196.9|202046.9|202154.1|202004.1|202208|202090.1|202002.7|201874.7|774
1626875400000|2021-07-21 13:50:00|202154.6|202004.6|202100.1|201950.1|202186.9|202036.9|202017.4|201867.4|761
1626875700000|2021-07-21 13:55:00|202099.3|201949.3|201890.1|201740.1|202125.6|201975.6|201825.4|201712.6|751
1626876000000|2021-07-21 14:00:00|201847|201797|202080.5|201930.5|202165.5|202015.5|201806.1|201689.8|765
1626876300000|2021-07-21 14:05:00|202080.8|201930.8|201874.3|201824.3|202167.1|202065.6|201848.9|201760.2|737
1626876600000|2021-07-21 14:10:00|201873.8|201823.8|202114.3|201964.3|202127.9|201977.9|201870.1|201773.2|695
1626876900000|2021-07-21 14:15:00|202111.6|201961.6|202205.4|202055.4|202233.6|202122.8|202015.3|201888.1|721
1626877200000|2021-07-21 14:20:00|202206.5|202056.5|202177.8|202027.8|202210.3|202099.3|202090.4|201991.8|739
1626877500000|2021-07-21 14:25:00|202178|202028|202293.4|202143.4|202318|202168|202102.7|201994.7|834
1626877800000|2021-07-21 14:30:00|202293.1|202143.1|202446.6|202296.6|202566.7|202429|202293.1|202143.1|1015
1626878100000|2021-07-21 14:35:00|202445.8|202295.8|202272|202122|202480.5|202368|202266.5|202116.7|935
1626878400000|2021-07-21 14:40:00|202273|202123|202181.6|202031.6|202273|202123|202109|201959|977
1626878700000|2021-07-21 14:45:00|202177.9|202027.9|202069.6|201919.6|202191.9|202041.9|202000.2|201850.2|950
1626879000000|2021-07-21 14:50:00|202072.6|201922.6|202089.5|201939.5|202179.2|202029.2|202008.7|201866.7|934
1626879300000|2021-07-21 14:55:00|202087.8|201937.8|201924.7|201774.7|202091.2|201941.3|201891.3|201741.3|990
1626879600000|2021-07-21 15:00:00|201923.9|201773.9|202087.8|201937.8|202104.3|201954.3|201896.2|201746.2|988
1626879900000|2021-07-21 15:05:00|202087.9|201937.9|201995.1|201845.1|202201.6|202051.6|201989.3|201839.3|899
1626880200000|2021-07-21 15:10:00|201995.6|201845.6|202061.4|201911.4|202097.1|201947.1|201949.3|201799.3|810
1626880500000|2021-07-21 15:15:00|202061.5|201911.5|201845|201695|202064.5|201945.5|201835.3|201685.3|745
1626880800000|2021-07-21 15:20:00|201841.4|201691.4|201803|201653|201873.9|201723.9|201755.5|201605.5|868
1626881100000|2021-07-21 15:25:00|201803.5|201653.5|201875.5|201725.5|201920.8|201784.7|201754.4|201635.7|926
1626881400000|2021-07-21 15:30:00|201873.1|201723.1|201880.1|201730.1|202026.8|201876.8|201825.5|201700.3|996
1626881700000|2021-07-21 15:35:00|201879.9|201729.9|201872.2|201722.2|201923.1|201773.1|201795.9|201693.9|942
1626882000000|2021-07-21 15:40:00|201871.1|201721.1|201837.4|201687.4|201901.7|201751.7|201753.1|201645.1|877
1626882300000|2021-07-21 15:45:00|201839.8|201689.8|201591.4|201441.4|201844.7|201694.7|201583.1|201433.1|914
1626882600000|2021-07-21 15:50:00|201587.7|201437.7|201662.2|201512.2|201672.7|201522.7|201575.1|201425.1|859
1626882900000|2021-07-21 15:55:00|201663.5|201513.5|201638.9|201488.9|201735.3|201585.3|201629.5|201479.5|843
1626883200000|2021-07-21 16:00:00|201639.6|201489.6|201561|201411|201640.9|201490.9|201497.4|201358.8|867
1626883500000|2021-07-21 16:05:00|201561.2|201411.2|201465.6|201315.6|201619.9|201469.9|201457.4|201307.4|805
1626883800000|2021-07-21 16:10:00|201465|201315|201547.9|201397.9|201557.9|201458.1|201451.9|201301.9|786
1626884100000|2021-07-21 16:15:00|201542.4|201392.4|201561.3|201411.3|201669.6|201519.6|201498.6|201386.7|749
1626884400000|2021-07-21 16:20:00|201560.8|201410.8|201581.7|201431.7|201602|201452|201469.3|201349.5|831
1626884700000|2021-07-21 16:25:00|201581.3|201431.3|201621.1|201471.1|201625.7|201513.5|201537.6|201387.6|839
1626885000000|2021-07-21 16:30:00|201615.9|201465.9|201671.8|201521.8|201681.9|201531.9|201547.2|201444.1|938
1626885300000|2021-07-21 16:35:00|201671.9|201521.9|201571|201421|201674.3|201524.3|201543.8|201393.8|788
1626885600000|2021-07-21 16:40:00|201570.7|201420.7|201677.4|201527.4|201684.3|201581.6|201524.8|201374.8|777
1626885900000|2021-07-21 16:45:00|201677.5|201527.5|201725.2|201575.2|201757|201607|201631.9|201481.9|790
1626886200000|2021-07-21 16:50:00|201724.8|201574.8|201713.6|201563.6|201745.5|201595.5|201703.1|201553.1|806
1626886500000|2021-07-21 16:55:00|201713.7|201563.7|201754.5|201604.5|201772.4|201669.3|201696.4|201557.9|814
1626886800000|2021-07-21 17:00:00|201752|201602|201717.1|201567.1|201752|201602|201612.4|201462.4|1013
1626887100000|2021-07-21 17:05:00|201716.2|201566.2|201790.2|201640.2|201835.7|201685.7|201706.8|201556.8|949
1626887400000|2021-07-21 17:10:00|201788.4|201638.4|201858.6|201708.6|201883.2|201733.2|201788.2|201638.2|834
1626887700000|2021-07-21 17:15:00|201856.6|201706.6|201702.2|201552.2|201856.6|201706.6|201646.3|201548.6|866
1626888000000|2021-07-21 17:20:00|201702|201552|201502.4|201352.4|201708.9|201558.9|201493.3|201343.3|784
1626888300000|2021-07-21 17:25:00|201502|201352|201637.3|201487.3|201640.2|201490.2|201468.7|201318.7|802
1626888600000|2021-07-21 17:30:00|201636.4|201486.4|201614.7|201464.7|201721.3|201571.3|201604.5|201454.5|870
1626888900000|2021-07-21 17:35:00|201615.7|201465.7|201666.4|201516.4|201699|201549|201608.2|201458.2|702
1626889200000|2021-07-21 17:40:00|201668.1|201518.1|201638.4|201488.4|201674.2|201539.3|201579.4|201481.5|794
1626889500000|2021-07-21 17:45:00|201637.9|201487.9|201688.5|201538.5|201719.2|201569.2|201581.8|201478.3|716
1626889800000|2021-07-21 17:50:00|201687.1|201537.1|201652.5|201502.5|201689.9|201558.6|201571.4|201464.8|807
1626890100000|2021-07-21 17:55:00|201653.4|201503.4|201579.4|201429.4|201664.7|201514.7|201549.3|201415.6|762
1626890400000|2021-07-21 18:00:00|201584|201434|201733.6|201583.6|201737.3|201587.3|201579.9|201429.9|859
1626890700000|2021-07-21 18:05:00|201732.2|201582.2|201704.2|201554.2|201736.7|201586.7|201680.7|201530.7|847
1626891000000|2021-07-21 18:10:00|201704.5|201554.5|201781.7|201631.7|201785|201675.5|201704.1|201554.1|699
1626891300000|2021-07-21 18:15:00|201783.7|201633.7|201953.2|201803.2|201953.2|201853|201731.5|201595.5|820
1626891600000|2021-07-21 18:20:00|201953.3|201803.3|201974.9|201824.9|201985.2|201883.7|201841.9|201745.3|498
1626891900000|2021-07-21 18:25:00|201975.7|201825.7|201950.4|201800.4|201980|201876.5|201899.9|201780.4|652
1626892200000|2021-07-21 18:30:00|201948.7|201798.7|201970.3|201820.3|201984.7|201874.8|201873.7|201763.4|558
1626892500000|2021-07-21 18:35:00|201970.4|201820.4|201986.3|201836.3|201999.4|201891.4|201927|201820.1|675
1626892800000|2021-07-21 18:40:00|201986|201836|202097.4|201947.4|202138.9|201988.9|201946.9|201830.1|712
1626893100000|2021-07-21 18:45:00|202096.6|201946.6|202044.6|201894.6|202099.3|201949.3|201963.4|201813.4|767
1626893400000|2021-07-21 18:50:00|202044.2|201894.2|202034.6|201884.6|202054.5|201904.5|202016.2|201866.2|660
1626893700000|2021-07-21 18:55:00|202035.7|201885.7|202083.5|201933.5|202115.7|202005.3|201986.1|201859.8|710
1626894000000|2021-07-21 19:00:00|202089.1|201939.1|202048.5|201898.5|202089.1|201939.1|201998.1|201848.1|650
1626894300000|2021-07-21 19:05:00|202046|201896|202049.3|201899.3|202054.1|201904.1|202037.2|201887.2|459
1626894600000|2021-07-21 19:10:00|202049.4|201899.4|201940|201790|202051.2|201901.2|201873.6|201723.6|720
1626894900000|2021-07-21 19:15:00|201939.1|201789.1|201845.2|201695.2|201967.1|201817.1|201815.3|201685.1|822
1626895200000|2021-07-21 19:20:00|201846.9|201696.9|201714.5|201564.5|201850.5|201700.5|201692.9|201563.4|739
1626895500000|2021-07-21 19:25:00|201714.3|201564.3|201731.7|201581.7|201741.8|201631.9|201671|201555|793
1626895800000|2021-07-21 19:30:00|201732.9|201582.9|201682.8|201532.8|201740.4|201590.4|201674.7|201524.7|855
1626896100000|2021-07-21 19:35:00|201681.7|201531.7|201784.7|201634.7|201823.3|201673.3|201672.3|201522.3|803
1626896400000|2021-07-21 19:40:00|201784.8|201634.8|201784.6|201634.6|201789.4|201639.4|201742.1|201592.1|733
1626896700000|2021-07-21 19:45:00|201787.7|201637.7|201800.1|201650.1|201804.2|201700.2|201720.4|201609.2|772
1626897000000|2021-07-21 19:50:00|201806.9|201656.9|201699.2|201549.2|201886.8|201736.8|201680.9|201530.9|903
1626897300000|2021-07-21 19:55:00|201696.6|201546.6|201799.3|201649.3|201834.7|201684.7|201692.7|201542.7|896
1626897600000|2021-07-21 20:00:00|201797.1|201647.1|201783|201633|201945.4|201795.4|201771|201621|764
1626897900000|2021-07-21 20:05:00|201781.7|201631.7|201743.1|201593.1|201781.7|201631.7|201676.7|201526.7|591
1626898200000|2021-07-21 20:10:00|201741.5|201591.5|201765.1|201615.1|201795.4|201645.4|201739|201589|516
1626898500000|2021-07-21 20:15:00|201766.2|201616.2|201661|201511|201775|201625|201650.2|201500.2|498
1626898800000|2021-07-21 20:20:00|201665.9|201515.9|201669.2|201519.2|201675.3|201525.3|201656.6|201506.6|466
1626899100000|2021-07-21 20:25:00|201668.1|201518.1|201646.8|201496.8|201686.2|201536.2|201626|201476|522
1626899400000|2021-07-21 20:30:00|201657.3|201507.3|201617.9|201467.9|201669.1|201519.1|201608.7|201458.7|407
1626899700000|2021-07-21 20:35:00|201618.9|201468.9|201638.2|201488.2|201650.2|201500.2|201564.4|201414.4|485
1626900000000|2021-07-21 20:40:00|201638.5|201488.5|201659.3|201509.3|201670.1|201520.1|201612.6|201462.6|442
1626900300000|2021-07-21 20:45:00|201658.5|201508.5|201514.6|201364.6|201703|201553|201506.3|201356.3|515
1626900600000|2021-07-21 20:50:00|201514.3|201364.3|201448.5|201298.5|201515.5|201365.5|201387.3|201237.3|512
1626900900000|2021-07-21 20:55:00|201447.1|201297.1|201710.1|201413.1|201711.1|201414.1|201359.5|201209.5|420
1626901200000|2021-07-21 21:00:00|201708.9|201411.9|201721.9|201424.9|201746.4|201449.4|201705.8|201408.8|49
1626901500000|2021-07-21 21:05:00|201662.5|201365.5|201717.7|201420.7|201796.8|201499.8|201597.9|201300.9|88
1626901800000|2021-07-21 21:10:00|201619.9|201322.9|201568|201271|201718.9|201421.9|201550.9|201253.9|337
1626902100000|2021-07-21 21:15:00|201573.6|201276.6|201585.1|201288.1|201604.1|201390|201470.5|201261.9|189
1626902400000|2021-07-21 21:20:00|201587.1|201290.1|201598.6|201320|201618.9|201343|201566.7|201276.7|133
1626902700000|2021-07-21 21:25:00|201604|201307|201602.5|201328.6|201609.9|201380.5|201472.7|201261.2|148
1626903000000|2021-07-21 21:30:00|201605.6|201321.9|201585.5|201288.5|201607.2|201365.4|201481.8|201264.5|145
1626903300000|2021-07-21 21:35:00|201550|201295.2|201550|201284.4|201613.1|201411.9|201481.6|201262.5|179
1626903600000|2021-07-21 21:40:00|201545.4|201281.5|201595.4|201341.5|201602.4|201396.1|201494.5|201268.7|147
1626903900000|2021-07-21 21:45:00|201521|201371|201548.4|201291.2|201586.8|201376.5|201463|201273.8|149
1626904200000|2021-07-21 21:50:00|201500.4|201350.4|201515.9|201365.9|201583|201368.2|201476.8|201274.2|137
1626904500000|2021-07-21 21:55:00|201518.1|201368.1|201563.7|201309.9|201599.1|201370.2|201487|201278.9|122
1626904800000|2021-07-21 22:00:00|201512.3|201362.3|201507|201357|201556.1|201368.4|201446.6|201287.2|401
1626905100000|2021-07-21 22:05:00|201505.6|201355.6|201545.8|201395.8|201552.5|201402.5|201503.6|201353.6|302
1626905400000|2021-07-21 22:10:00|201546.2|201396.2|201583.4|201433.4|201605.2|201455.2|201540.1|201390.1|254
1626905700000|2021-07-21 22:15:00|201586.2|201436.2|201591.2|201441.2|201620.8|201470.8|201579.8|201429.8|339
1626906000000|2021-07-21 22:20:00|201589.1|201439.1|201587.6|201437.6|201600.9|201450.9|201569|201419|209
1626906300000|2021-07-21 22:25:00|201586.3|201436.3|201580.3|201430.3|201601.4|201451.4|201571.6|201421.6|216
1626906600000|2021-07-21 22:30:00|201576.1|201426.1|201590.2|201440.2|201600.4|201450.4|201573|201423|256
1626906900000|2021-07-21 22:35:00|201580.8|201430.8|201586.3|201436.3|201601.7|201451.7|201568.1|201418.1|217
1626907200000|2021-07-21 22:40:00|201586.1|201436.1|201583.7|201433.7|201605.9|201455.9|201572.5|201422.5|251
1626907500000|2021-07-21 22:45:00|201583.5|201433.5|201581.4|201431.4|201606.7|201456.7|201576.4|201426.4|232
1626907800000|2021-07-21 22:50:00|201581.5|201431.5|201578.3|201428.3|201596.9|201446.9|201573.8|201423.8|250
1626908100000|2021-07-21 22:55:00|201596.6|201446.6|201588.6|201438.6|201600.8|201450.8|201567.3|201417.3|235
1626908400000|2021-07-21 23:00:00|201589.7|201439.7|201594.3|201444.3|201598.5|201448.5|201575.6|201425.6|316
1626908700000|2021-07-21 23:05:00|201592.7|201442.7|201580.3|201430.3|201614|201464|201577.6|201427.6|309
1626909000000|2021-07-21 23:10:00|201580|201430|201585|201435|201594.8|201444.8|201568.7|201418.7|301
1626909300000|2021-07-21 23:15:00|201585.1|201435.1|201587.4|201437.4|201611.2|201461.2|201579.7|201429.7|216
1626909600000|2021-07-21 23:20:00|201586.7|201436.7|201583.6|201433.6|201610|201460|201573.4|201423.4|277
1626909900000|2021-07-21 23:25:00|201582.9|201432.9|201575.2|201425.2|201587.1|201437.1|201575.1|201425.1|212
1626910200000|2021-07-21 23:30:00|201576.6|201426.6|201579.9|201429.9|201589.4|201439.4|201573.7|201423.7|236
1626910500000|2021-07-21 23:35:00|201582.8|201432.8|201573.2|201423.2|201588.6|201438.6|201571.9|201421.9|260
1626910800000|2021-07-21 23:40:00|201573.4|201423.4|201589|201439|201609.3|201459.3|201569.7|201419.7|300
1626911100000|2021-07-21 23:45:00|201586.9|201436.9|201585.4|201435.4|201601.9|201451.9|201568.7|201418.7|286
1626911400000|2021-07-21 23:50:00|201585|201435|201594.5|201444.5|201613.9|201463.9|201569.7|201419.7|297
1626911700000|2021-07-21 23:55:00|201593.1|201443.1|201587.1|201437.1|201596.1|201446.1|201568.3|201418.3|313
1626912000000|2021-07-22 00:00:00|201586.8|201436.8|201583.8|201433.8|201589.9|201439.9|201573.3|201423.3|485
1626912300000|2021-07-22 00:05:00|201584.9|201434.9|201606.3|201456.3|201618.2|201468.2|201576|201426|445
1626912600000|2021-07-22 00:10:00|201606.1|201456.1|201612.4|201462.4|201621|201471|201587.3|201437.3|358
1626912900000|2021-07-22 00:15:00|201609.1|201459.1|201673.9|201523.9|201682.9|201532.9|201601.3|201451.3|373
1626913200000|2021-07-22 00:20:00|201673.6|201523.6|201698.7|201548.7|201711.7|201561.7|201667.5|201517.5|398
1626913500000|2021-07-22 00:25:00|201698.4|201548.4|201717|201567|201724.5|201574.5|201692.9|201542.9|385
1626913800000|2021-07-22 00:30:00|201722|201572|201749.2|201599.2|201763|201613|201715.9|201565.9|357
1626914100000|2021-07-22 00:35:00|201747.2|201597.2|201789.7|201639.7|201794.9|201644.9|201740.2|201590.2|421
1626914400000|2021-07-22 00:40:00|201789.3|201639.3|201800|201650|201801.7|201651.7|201771.1|201621.1|400
1626914700000|2021-07-22 00:45:00|201798.9|201648.9|201796.1|201646.1|201803.3|201653.3|201780.1|201630.1|355
1626915000000|2021-07-22 00:50:00|201796|201646|201751.7|201601.7|201798.6|201648.6|201736.6|201586.6|340
1626915300000|2021-07-22 00:55:00|201752.9|201602.9|201801|201651|201801|201651|201752.9|201602.9|361
1626915600000|2021-07-22 01:00:00|201800.7|201650.7|201789.4|201639.4|201833.3|201683.3|201782.7|201632.7|439
1626915900000|2021-07-22 01:05:00|201789.9|201639.9|201793.5|201643.5|201806.6|201656.6|201783.7|201633.7|367
1626916200000|2021-07-22 01:10:00|201792.8|201642.8|201754.2|201604.2|201798.7|201648.7|201746.3|201596.3|459
1626916500000|2021-07-22 01:15:00|201754.4|201604.4|201756.5|201606.5|201767.7|201617.7|201747.7|201597.7|487
1626916800000|2021-07-22 01:20:00|201757|201607|201756.9|201606.9|201759.8|201609.8|201740.7|201590.7|493
1626917100000|2021-07-22 01:25:00|201754.4|201604.4|201785.6|201635.6|201800.6|201650.6|201747.7|201597.7|517
1626917400000|2021-07-22 01:30:00|201785.8|201635.8|201755.8|201605.8|201787.1|201637.1|201748.3|201598.3|561
1626917700000|2021-07-22 01:35:00|201753.7|201603.7|201764.4|201614.4|201765.2|201615.2|201743.7|201593.7|605
1626918000000|2021-07-22 01:40:00|201764.1|201614.1|201718|201568|201764.4|201614.4|201700.1|201550.1|551
1626918300000|2021-07-22 01:45:00|201717|201567|201697.5|201547.5|201718.4|201568.4|201693.6|201543.6|569
1626918600000|2021-07-22 01:50:00|201698.1|201548.1|201718|201568|201721.6|201571.6|201670.4|201520.4|474
1626918900000|2021-07-22 01:55:00|201721.4|201571.4|201676.7|201526.7|201721.4|201571.4|201665.8|201515.8|422
1626919200000|2021-07-22 02:00:00|201677.3|201527.3|201672.8|201522.8|201688|201538|201666.5|201516.5|436
1626919500000|2021-07-22 02:05:00|201678.2|201528.2|201674.9|201524.9|201681.6|201531.6|201666.4|201516.4|396
1626919800000|2021-07-22 02:10:00|201675.2|201525.2|201666.8|201516.8|201678.1|201528.1|201662|201512|439
1626920100000|2021-07-22 02:15:00|201666.2|201516.2|201682.4|201532.4|201683.5|201533.5|201663.1|201513.1|413
1626920400000|2021-07-22 02:20:00|201681.7|201531.7|201666.4|201516.4|201684.1|201534.1|201662.1|201512.1|589
1626920700000|2021-07-22 02:25:00|201667|201517|201664.8|201514.8|201687.1|201537.1|201662.1|201512.1|440
1626921000000|2021-07-22 02:30:00|201670.4|201520.4|201681.2|201531.2|201690.9|201540.9|201658.5|201508.5|461
1626921300000|2021-07-22 02:35:00|201681.7|201531.7|201668.5|201518.5|201688.6|201538.6|201667.8|201517.8|416
1626921600000|2021-07-22 02:40:00|201668.2|201518.2|201674.4|201524.4|201682.3|201532.3|201668|201518|393
1626921900000|2021-07-22 02:45:00|201674.8|201524.8|201716.3|201566.3|201718.4|201568.4|201673.2|201523.2|454
1626922200000|2021-07-22 02:50:00|201716.5|201566.5|201718|201568|201724.1|201574.1|201703.2|201553.2|389
1626922500000|2021-07-22 02:55:00|201718.8|201568.8|201779.4|201629.4|201779.4|201629.4|201711.7|201561.7|452
1626922800000|2021-07-22 03:00:00|201778.2|201628.2|201775.7|201625.7|201783.2|201633.2|201770.7|201620.7|282
1626923100000|2021-07-22 03:05:00|201775.2|201625.2|201741.3|201591.3|201778.5|201628.5|201734.3|201584.3|306
1626923400000|2021-07-22 03:10:00|201740.5|201590.5|201747.6|201597.6|201759.9|201609.9|201736.5|201586.5|334
1626923700000|2021-07-22 03:15:00|201746|201596|201742.3|201592.3|201751.9|201601.9|201736.4|201586.4|349
1626924000000|2021-07-22 03:20:00|201743.8|201593.8|201702.4|201552.4|201746.4|201596.4|201690.2|201540.2|479
1626924300000|2021-07-22 03:25:00|201702.7|201552.7|201702.5|201552.5|201715|201565|201694.1|201544.1|385
1626924600000|2021-07-22 03:30:00|201703|201553|201715.4|201565.4|201721.4|201571.4|201692.2|201542.2|344
1626924900000|2021-07-22 03:35:00|201714.9|201564.9|201710.9|201560.9|201718.6|201568.6|201706.4|201556.4|366
1626925200000|2021-07-22 03:40:00|201710.3|201560.3|201707.2|201557.2|201720.8|201570.8|201699.8|201549.8|404
1626925500000|2021-07-22 03:45:00|201701.3|201551.3|201696.4|201546.4|201717.3|201567.3|201689.9|201539.9|401
1626925800000|2021-07-22 03:50:00|201696.1|201546.1|201703.3|201553.3|201711.6|201561.6|201695.5|201545.5|363
1626926100000|2021-07-22 03:55:00|201702.6|201552.6|201703.7|201553.7|201713.4|201563.4|201697.5|201547.5|310
1626926400000|2021-07-22 04:00:00|201702|201552|201713.3|201563.3|201721.9|201571.9|201685.7|201535.7|354
1626926700000|2021-07-22 04:05:00|201712|201562|201717.2|201567.2|201737.5|201587.5|201703.5|201553.5|475
1626927000000|2021-07-22 04:10:00|201716.7|201566.7|201713.8|201563.8|201747.6|201597.6|201702.1|201552.1|432
1626927300000|2021-07-22 04:15:00|201714.7|201564.7|201759.4|201609.4|201766.4|201616.4|201706.9|201556.9|335
1626927600000|2021-07-22 04:20:00|201760.5|201610.5|201752.6|201602.6|201768.1|201618.1|201750.5|201600.5|355
1626927900000|2021-07-22 04:25:00|201753.9|201603.9|201757|201607|201759.3|201609.3|201749.2|201599.2|313
1626928200000|2021-07-22 04:30:00|201756.5|201606.5|201753.9|201603.9|201762.1|201612.1|201743.8|201593.8|299
1626928500000|2021-07-22 04:35:00|201750.8|201600.8|201756.5|201606.5|201763.5|201613.5|201748.6|201598.6|354
1626928800000|2021-07-22 04:40:00|201757.3|201607.3|201764.3|201614.3|201765.8|201615.8|201747.4|201597.4|270
1626929100000|2021-07-22 04:45:00|201765|201615|201759.7|201609.7|201795.9|201645.9|201748.3|201598.3|384
1626929400000|2021-07-22 04:50:00|201759|201609|201744.3|201594.3|201763.1|201613.1|201739.8|201589.8|398
1626929700000|2021-07-22 04:55:00|201743.9|201593.9|201776.6|201626.6|201778.8|201628.8|201740.4|201590.4|343
1626930000000|2021-07-22 05:00:00|201776.4|201626.4|201756.7|201606.7|201776.4|201626.4|201739.9|201589.9|417
1626930300000|2021-07-22 05:05:00|201757.1|201607.1|201798.1|201648.1|201818.4|201668.4|201751.6|201601.6|346
1626930600000|2021-07-22 05:10:00|201802.2|201652.2|201797.2|201647.2|201804|201654|201782.4|201632.4|338
1626930900000|2021-07-22 05:15:00|201797.5|201647.5|201794.6|201644.6|201799.3|201649.3|201786.9|201636.9|355
1626931200000|2021-07-22 05:20:00|201795.8|201645.8|201764.6|201614.6|201801.3|201651.3|201761|201611|399
1626931500000|2021-07-22 05:25:00|201765.5|201615.5|201752.6|201602.6|201766.3|201616.3|201748.6|201598.6|365
1626931800000|2021-07-22 05:30:00|201754|201604|201629.3|201479.3|201765.7|201615.7|201629.3|201479.3|448
1626932100000|2021-07-22 05:35:00|201630|201480|201632.2|201482.2|201655.1|201505.1|201629.4|201479.4|414
1626932400000|2021-07-22 05:40:00|201631.7|201481.7|201648.9|201498.9|201655.9|201505.9|201623.2|201473.2|450
1626932700000|2021-07-22 05:45:00|201650.8|201500.8|201730.4|201580.4|201745|201595|201626.4|201476.4|496
1626933000000|2021-07-22 05:50:00|201727.7|201577.7|201759|201609|201762|201612|201727.7|201577.7|336
1626933300000|2021-07-22 05:55:00|201760.1|201610.1|201777.6|201627.6|201780.8|201630.8|201755.2|201605.2|410
1626933600000|2021-07-22 06:00:00|201778.2|201628.2|201742.9|201592.9|201815.2|201665.2|201728.7|201578.7|693
1626933900000|2021-07-22 06:05:00|201743|201593|201700.1|201550.1|201755.1|201605.1|201663.1|201513.1|668
1626934200000|2021-07-22 06:10:00|201705.5|201555.5|201690.7|201540.7|201744.2|201594.2|201654.8|201504.8|649
1626934500000|2021-07-22 06:15:00|201687.8|201537.8|201688.1|201538.1|201717.5|201567.5|201664.6|201514.6|586
1626934800000|2021-07-22 06:20:00|201687.2|201537.2|201618|201468|201687.2|201537.2|201607.3|201457.3|704
1626935100000|2021-07-22 06:25:00|201615.2|201465.2|201468.2|201318.2|201620.9|201470.9|201465.9|201315.9|687
1626935400000|2021-07-22 06:30:00|201467.6|201317.6|201408.3|201258.3|201477.6|201327.6|201398.8|201248.8|652
1626935700000|2021-07-22 06:35:00|201408.1|201258.1|201394.7|201244.7|201467.6|201317.6|201350.6|201200.6|697
1626936000000|2021-07-22 06:40:00|201395.9|201245.9|201376.5|201226.5|201404.8|201254.8|201341.8|201191.8|772
1626936300000|2021-07-22 06:45:00|201373.9|201223.9|201343.2|201193.2|201373.9|201223.9|201340.9|201190.9|653
1626936600000|2021-07-22 06:50:00|201343.9|201193.9|201348.5|201198.5|201377.5|201227.5|201315.2|201165.2|618
1626936900000|2021-07-22 06:55:00|201347.7|201197.7|201493.4|201343.4|201500.3|201350.3|201346.7|201196.7|652
1626937200000|2021-07-22 07:00:00|201494.3|201344.3|201431.4|201281.4|201499.2|201349.2|201330.4|201180.4|936
1626937500000|2021-07-22 07:05:00|201432.7|201282.7|201487.8|201337.8|201499.6|201349.6|201425.6|201275.6|832
1626937800000|2021-07-22 07:10:00|201485.6|201335.6|201364.5|201214.5|201487.9|201337.9|201364.3|201214.3|878
1626938100000|2021-07-22 07:15:00|201363.5|201213.5|201340|201190|201383.7|201233.7|201325.3|201175.3|860
1626938400000|2021-07-22 07:20:00|201338.2|201188.2|201269.9|201119.9|201340.8|201190.8|201265.8|201115.8|714
1626938700000|2021-07-22 07:25:00|201270.4|201120.4|201351.3|201201.3|201407.9|201257.9|201141.5|201035.8|686
1626939000000|2021-07-22 07:30:00|201348.7|201198.7|201386.5|201236.5|201429.1|201279.1|201326|201176|762
1626939300000|2021-07-22 07:35:00|201385.1|201235.1|201389.5|201239.5|201389.7|201239.7|201289.3|201139.3|699
1626939600000|2021-07-22 07:40:00|201390.3|201240.3|201466|201316|201467|201317|201353.2|201203.2|704
1626939900000|2021-07-22 07:45:00|201465.9|201315.9|201420.4|201270.4|201466.3|201316.3|201380.8|201230.8|641
1626940200000|2021-07-22 07:50:00|201420.8|201270.8|201481.2|201331.2|201484.2|201334.2|201373.1|201223.1|684
1626940500000|2021-07-22 07:55:00|201478.8|201328.8|201550.5|201400.5|201560.9|201410.9|201474.7|201324.7|739
1626940800000|2021-07-22 08:00:00|201551|201401|201554.3|201404.3|201604.7|201454.7|201531.3|201381.3|753
1626941100000|2021-07-22 08:05:00|201552.7|201402.7|201636.1|201486.1|201645.2|201495.2|201552.7|201402.7|848
1626941400000|2021-07-22 08:10:00|201635.4|201485.4|201635|201485|201689.8|201539.8|201523.7|201373.7|767
1626941700000|2021-07-22 08:15:00|201636.9|201486.9|201624.9|201474.9|201686.9|201536.9|201591.7|201441.7|743
1626942000000|2021-07-22 08:20:00|201624.4|201474.4|201673.3|201523.3|201708|201558|201619.8|201469.8|637
1626942300000|2021-07-22 08:25:00|201674.1|201524.1|201600.2|201450.2|201679.9|201529.9|201576.4|201426.4|639
1626942600000|2021-07-22 08:30:00|201593.1|201443.1|201608|201458|201637.6|201487.6|201570.6|201420.6|819
1626942900000|2021-07-22 08:35:00|201609.2|201459.2|201572.6|201422.6|201660|201510|201538.5|201388.5|804
1626943200000|2021-07-22 08:40:00|201572.9|201422.9|201452.8|201302.8|201579.3|201429.3|201441.3|201291.3|776
1626943500000|2021-07-22 08:45:00|201458.1|201308.1|201585.7|201435.7|201612|201462|201457.9|201307.9|735
1626943800000|2021-07-22 08:50:00|201585.5|201435.5|201627.4|201477.4|201637.9|201487.9|201566.1|201416.1|518
1626944100000|2021-07-22 08:55:00|201630.1|201480.1|201572.9|201422.9|201635.7|201485.7|201525.8|201375.8|668
1626944400000|2021-07-22 09:00:00|201571.5|201421.5|201629.7|201479.7|201670.6|201520.6|201556.6|201406.6|696
1626944700000|2021-07-22 09:05:00|201629.5|201479.5|201609.5|201459.5|201673.1|201523.1|201572|201422|679
1626945000000|2021-07-22 09:10:00|201611.4|201461.4|201613.1|201463.1|201649.1|201499.1|201591.6|201441.6|657
1626945300000|2021-07-22 09:15:00|201613.5|201463.5|201580.4|201430.4|201640.6|201490.6|201568.2|201418.2|673
1626945600000|2021-07-22 09:20:00|201580.2|201430.2|201619.3|201469.3|201628.8|201478.8|201571.6|201421.6|605
1626945900000|2021-07-22 09:25:00|201618.8|201468.8|201542.7|201392.7|201633.5|201483.5|201537.8|201387.8|658
1626946200000|2021-07-22 09:30:00|201542.2|201392.2|201549.3|201399.3|201594.2|201444.2|201531.5|201381.5|625
1626946500000|2021-07-22 09:35:00|201547.6|201397.6|201524.9|201374.9|201595.5|201445.5|201498.3|201348.3|669
1626946800000|2021-07-22 09:40:00|201527.7|201377.7|201581.7|201431.7|201595.9|201445.9|201527.7|201377.7|596
1626947100000|2021-07-22 09:45:00|201581.6|201431.6|201574.6|201424.6|201598.3|201448.3|201562|201412|626
1626947400000|2021-07-22 09:50:00|201571.7|201421.7|201587.6|201437.6|201598.1|201448.1|201570.1|201420.1|649
1626947700000|2021-07-22 09:55:00|201585.7|201435.7|201611.6|201461.6|201629.8|201479.8|201555.8|201405.8|540
1626948000000|2021-07-22 10:00:00|201612|201462|201402|201252|201612|201462|201386.7|201236.7|663
1626948300000|2021-07-22 10:05:00|201402.8|201252.8|201409|201259|201431.1|201281.1|201325.3|201205.5|684
1626948600000|2021-07-22 10:10:00|201410.9|201260.9|201407.7|201257.7|201447.4|201297.4|201397.3|201247.3|657
1626948900000|2021-07-22 10:15:00|201408.1|201258.1|201334.2|201184.2|201408.1|201258.1|201329.7|201179.7|644
1626949200000|2021-07-22 10:20:00|201334|201184|201372.1|201222.1|201381.9|201231.9|201329.3|201179.3|490
1626949500000|2021-07-22 10:25:00|201373.5|201223.5|201375.7|201225.7|201389.5|201239.5|201366.5|201216.5|487
1626949800000|2021-07-22 10:30:00|201375.6|201225.6|201373.8|201223.8|201385|201235|201353.5|201203.5|517
1626950100000|2021-07-22 10:35:00|201375.2|201225.2|201338.7|201188.7|201378.4|201228.4|201315.7|201165.7|617
1626950400000|2021-07-22 10:40:00|201337.9|201187.9|201381.3|201231.3|201389.9|201279.8|201324.3|201186.4|642
1626950700000|2021-07-22 10:45:00|201383.8|201233.8|201447.6|201297.6|201497.7|201347.7|201383.8|201233.8|703
1626951000000|2021-07-22 10:50:00|201448|201298|201455|201305|201494.5|201359.4|201409.4|201291.1|541
1626951300000|2021-07-22 10:55:00|201457.5|201307.5|201451.1|201301.1|201556.8|201406.8|201442.9|201292.9|658
1626951600000|2021-07-22 11:00:00|201447.9|201297.9|201609.6|201459.6|201624.5|201474.5|201447.9|201297.9|653
1626951900000|2021-07-22 11:05:00|201608.8|201458.8|201618.7|201468.7|201663.7|201533.2|201579|201429|674
1626952200000|2021-07-22 11:10:00|201617.3|201467.3|201729.7|201579.7|201761.4|201654.8|201529.6|201417.1|737
1626952500000|2021-07-22 11:15:00|201729.8|201579.8|201723.9|201573.9|201771.6|201652.8|201698.8|201548.8|732
1626952800000|2021-07-22 11:20:00|201724.6|201574.6|201636.6|201486.6|201728|201578|201594|201481.1|762
1626953100000|2021-07-22 11:25:00|201634.7|201484.7|201801|201651|201807.7|201657.7|201601.4|201484.7|712
1626953400000|2021-07-22 11:30:00|201801.1|201651.1|201669.5|201519.5|201806|201656|201663|201513|596
1626953700000|2021-07-22 11:35:00|201668.2|201518.2|201682.2|201532.2|201711|201561|201662.9|201512.9|567
1626954000000|2021-07-22 11:40:00|201682.1|201532.1|201828.9|201678.9|201838.3|201688.3|201672|201522|657
1626954300000|2021-07-22 11:45:00|201829.8|201679.8|201687.1|201537.1|201854.5|201754|201662.7|201512.7|822
1626954600000|2021-07-22 11:50:00|201686.2|201536.2|201738.2|201588.2|201744.5|201594.5|201634.6|201484.6|794
1626954900000|2021-07-22 11:55:00|201740.5|201590.5|201656.5|201506.5|201811.8|201661.8|201638|201488|898
1626955200000|2021-07-22 12:00:00|201655.6|201505.6|201648.4|201498.4|201788.3|201638.3|201629.4|201479.4|908
1626955500000|2021-07-22 12:05:00|201647.3|201497.3|201505.9|201355.9|201647.3|201497.3|201431.4|201281.4|884
1626955800000|2021-07-22 12:10:00|201507.5|201357.5|201591.1|201441.1|201618.5|201468.5|201507.5|201357.5|864
1626956100000|2021-07-22 12:15:00|201591.6|201441.6|201482.6|201332.6|201631|201504.2|201440|201290|817
1626956400000|2021-07-22 12:20:00|201478.3|201328.3|201419.4|201269.4|201491.4|201341.4|201291|201141|907
1626956700000|2021-07-22 12:25:00|201418.7|201268.7|201447.1|201297.1|201511.7|201361.7|201402.6|201252.6|605
1626957000000|2021-07-22 12:30:00|201451.6|201301.6|201468.9|201318.9|201486.6|201336.6|201281.8|201131.8|811
1626957300000|2021-07-22 12:35:00|201471.3|201321.3|201619.5|201469.5|201664.6|201514.6|201357.1|201207.1|1014
1626957600000|2021-07-22 12:40:00|201621.7|201471.7|201630.5|201480.5|201683.7|201533.7|201561.1|201411.1|937
1626957900000|2021-07-22 12:45:00|201629.8|201479.8|201555.8|201405.8|201640.7|201490.7|201532.4|201382.4|897
1626958200000|2021-07-22 12:50:00|201558.1|201408.1|201690.4|201540.4|201690.4|201540.4|201501|201351|943
1626958500000|2021-07-22 12:55:00|201689.4|201539.4|201531.1|201381.1|201695.9|201545.9|201510.3|201360.3|906
1626958800000|2021-07-22 13:00:00|201536|201386|201701.1|201551.1|201701.2|201551.2|201466.5|201316.5|1003
1626959100000|2021-07-22 13:05:00|201698.9|201548.9|201611.5|201461.5|201698.9|201548.9|201538|201388|934
1626959400000|2021-07-22 13:10:00|201612|201462|201774.3|201624.3|201790.3|201640.3|201527.4|201377.4|966
1626959700000|2021-07-22 13:15:00|201774.4|201624.4|201626.3|201476.3|201785.9|201635.9|201548.4|201398.4|1012
1626960000000|2021-07-22 13:20:00|201624.4|201474.4|201501.4|201351.4|201627.5|201477.5|201450|201330.2|856
1626960300000|2021-07-22 13:25:00|201502.6|201352.6|201491.2|201341.2|201510.4|201360.4|201471.2|201321.2|632
1626960600000|2021-07-22 13:30:00|201491|201341|201936.9|201786.9|201958.3|201808.3|201475|201325|778
1626960900000|2021-07-22 13:35:00|201940.4|201790.4|201795.4|201645.4|202052.1|201921.8|201778.6|201628.6|795
1626961200000|2021-07-22 13:40:00|201803.7|201653.7|201666.4|201516.4|201818.5|201668.5|201613.8|201463.8|762
1626961500000|2021-07-22 13:45:00|201666.3|201516.3|201677.5|201527.5|201691.5|201541.5|201575.7|201425.7|960
1626961800000|2021-07-22 13:50:00|201676.2|201526.2|201643.3|201493.3|201732.8|201582.8|201615.8|201465.8|1009
1626962100000|2021-07-22 13:55:00|201644.3|201494.3|201776.2|201626.2|201792.8|201642.8|201585.7|201435.7|931
1626962400000|2021-07-22 14:00:00|201777.1|201627.1|201838.6|201688.6|201847.3|201714.1|201711.2|201561.2|1019
1626962700000|2021-07-22 14:05:00|201838.4|201688.4|201960.1|201810.1|201987.2|201837.2|201782.6|201674.3|1022
1626963000000|2021-07-22 14:10:00|201959.4|201809.4|201834.9|201684.9|201959.4|201809.4|201708.2|201599.8|1016
1626963300000|2021-07-22 14:15:00|201835.1|201685.1|201725|201575|201865.4|201752.7|201700.3|201559.6|969
1626963600000|2021-07-22 14:20:00|201722.3|201572.3|201688.8|201538.8|201776.9|201626.9|201594.7|201478|882
1626963900000|2021-07-22 14:25:00|201687.8|201537.8|201678|201528|201770.4|201661.5|201645.9|201519.9|907
1626964200000|2021-07-22 14:30:00|201678.1|201528.1|201640.1|201490.1|201700.5|201578.7|201554.5|201404.5|970
1626964500000|2021-07-22 14:35:00|201648.6|201498.6|201642.2|201492.2|201703.8|201568.8|201590.8|201473.8|892
1626964800000|2021-07-22 14:40:00|201642.6|201492.6|201692.1|201542.1|201737.2|201587.2|201623.9|201490.3|905
1626965100000|2021-07-22 14:45:00|201704.8|201554.8|201649.8|201499.8|201744.2|201628|201635.7|201496.2|896
1626965400000|2021-07-22 14:50:00|201645.6|201495.6|201496.1|201346.1|201647.6|201497.6|201434.4|201284.4|900
1626965700000|2021-07-22 14:55:00|201449.7|201399.7|201723.3|201573.3|201789.1|201639.1|201435.4|201327.5|936
1626966000000|2021-07-22 15:00:00|201725|201575|201843|201693|201857.3|201739|201705.6|201558.4|913
1626966300000|2021-07-22 15:05:00|201848.5|201698.5|201878.6|201728.6|201940.7|201842.3|201812|201688.6|781
1626966600000|2021-07-22 15:10:00|201878.5|201728.5|201921.8|201771.8|201943.7|201832.6|201873.1|201727.3|791
1626966900000|2021-07-22 15:15:00|201924.4|201774.4|201873.1|201823.1|201948.1|201841.6|201870|201769.2|633
1626967200000|2021-07-22 15:20:00|201873.5|201823.5|201975.9|201825.9|201990|201840|201872.5|201734.3|759
1626967500000|2021-07-22 15:25:00|201974.3|201824.3|202053.5|201903.5|202062.1|201912.5|201931.4|201820.2|788
1626967800000|2021-07-22 15:30:00|202056|201906|202085.5|202035.5|202217.7|202067.7|202049.8|201899.8|949
1626968100000|2021-07-22 15:35:00|202084.3|202034.3|202260.8|202110.8|202273.4|202157.5|202060.4|201958.7|869
1626968400000|2021-07-22 15:40:00|202261.5|202111.5|202185.4|202035.4|202316.4|202213.4|202159.2|202030|897
1626968700000|2021-07-22 15:45:00|202186|202036|201997.9|201847.9|202186|202036|201990.6|201840.6|786
1626969000000|2021-07-22 15:50:00|201998|201848|201916.2|201766.2|202005|201855|201912.1|201762.1|694
1626969300000|2021-07-22 15:55:00|201913.8|201763.8|202057.6|201907.6|202064.6|201914.6|201887.1|201737.1|799
1626969600000|2021-07-22 16:00:00|202052.7|201902.7|202056.1|201906.1|202060.4|201910.4|202044.5|201894.5|741
1626969900000|2021-07-22 16:05:00|202056.2|201906.2|201990.8|201840.8|202099.4|201949.4|201942.1|201792.1|885
1626970200000|2021-07-22 16:10:00|201990.7|201840.7|201997|201847|202013.2|201863.2|201944|201794|814
1626970500000|2021-07-22 16:15:00|201997.2|201847.2|201826.3|201676.3|202002.9|201852.9|201786.3|201636.3|901
1626970800000|2021-07-22 16:20:00|201826.8|201676.8|201863.2|201713.2|201919|201769|201822.2|201672.2|986
1626971100000|2021-07-22 16:25:00|201859.6|201709.6|201768.5|201618.5|201863.5|201713.5|201719.4|201613.2|900
1626971400000|2021-07-22 16:30:00|201768.8|201618.8|201616.8|201466.8|201776.5|201676.8|201603.2|201453.2|835
1626971700000|2021-07-22 16:35:00|201616.6|201466.6|201685.9|201535.9|201691.1|201541.1|201603.8|201453.8|803
1626972000000|2021-07-22 16:40:00|201687.3|201537.3|201498.8|201348.8|201694.2|201544.2|201450.7|201338|861
1626972300000|2021-07-22 16:45:00|201499.2|201349.2|201433.4|201283.4|201538.2|201388.2|201425|201277.8|878
1626972600000|2021-07-22 16:50:00|201433.8|201283.8|201228.5|201078.5|201437.1|201310.1|201220.9|201070.9|759
1626972900000|2021-07-22 16:55:00|201228.6|201078.6|201266.7|201116.7|201298.7|201186.9|201148.1|201015.3|793
1626973200000|2021-07-22 17:00:00|201261.6|201111.6|201203.4|201053.4|201328.4|201199.4|201134.1|201021.7|832
1626973500000|2021-07-22 17:05:00|201203.3|201053.3|201412.9|201262.9|201415.9|201281.9|201182.7|201040.2|790
1626973800000|2021-07-22 17:10:00|201413.4|201263.4|201407.5|201257.5|201422.9|201306.7|201266.5|201168.4|729
1626974100000|2021-07-22 17:15:00|201407.4|201257.4|201433.8|201283.8|201445.7|201302.1|201348.9|201246.5|742
1626974400000|2021-07-22 17:20:00|201436.3|201286.3|201461.5|201311.5|201501.4|201361.9|201405.9|201278.4|846
1626974700000|2021-07-22 17:25:00|201461.8|201311.8|201482.2|201332.2|201489.1|201339.1|201452|201302|752
1626975000000|2021-07-22 17:30:00|201483.2|201333.2|201444.6|201294.6|201499.9|201350.8|201396.1|201246.1|799
1626975300000|2021-07-22 17:35:00|201444|201294|201472|201322|201489.6|201378.4|201398.9|201288.1|719
1626975600000|2021-07-22 17:40:00|201471.3|201321.3|201480.5|201330.5|201489.1|201382.3|201423.8|201298.4|724
1626975900000|2021-07-22 17:45:00|201480.8|201330.8|201477.2|201327.2|201488.4|201338.4|201444.4|201294.4|740
1626976200000|2021-07-22 17:50:00|201478|201328|201411|201261|201483.8|201333.8|201401.1|201251.1|720
1626976500000|2021-07-22 17:55:00|201410.5|201260.5|201355.8|201205.8|201411.8|201261.8|201351.9|201201.9|552
1626976800000|2021-07-22 18:00:00|201355.4|201205.4|201354.1|201204.1|201357.1|201255.5|201295.5|201184.4|495
1626977100000|2021-07-22 18:05:00|201354|201204|201394.4|201244.4|201402.7|201291.4|201297.5|201195.9|676
1626977400000|2021-07-22 18:10:00|201393.9|201243.9|201480.5|201330.5|201582.6|201432.6|201392.1|201242.1|733
1626977700000|2021-07-22 18:15:00|201480.3|201330.3|201413.4|201263.4|201488.6|201338.6|201395.2|201245.2|705
1626978000000|2021-07-22 18:20:00|201414.1|201264.1|201372.9|201222.9|201415.9|201298|201340.6|201195.6|769
1626978300000|2021-07-22 18:25:00|201372.5|201222.5|201319.1|201169.1|201389.7|201239.7|201313.9|201163.9|672
1626978600000|2021-07-22 18:30:00|201317.8|201167.8|201238.9|201088.9|201326.5|201176.5|201228.1|201078.1|632
1626978900000|2021-07-22 18:35:00|201239.4|201089.4|201242.5|201092.5|201249.9|201099.9|201146.8|201020.7|614
1626979200000|2021-07-22 18:40:00|201239.8|201089.8|201248|201098|201254.8|201155.1|201198.1|201083.1|564
1626979500000|2021-07-22 18:45:00|201254.3|201104.3|201209.8|201059.8|201256.7|201143.9|201161.6|201054.6|601
1626979800000|2021-07-22 18:50:00|201210.3|201060.3|201056.4|200906.4|201210.4|201060.4|201011.4|200899.3|655
1626980100000|2021-07-22 18:55:00|201056.5|200906.5|201048.5|200898.5|201082.6|200971.9|200986.8|200883|744
1626980400000|2021-07-22 19:00:00|201047.9|200897.9|200967.6|200817.6|201049.5|200899.5|200912.2|200807.2|539
1626980700000|2021-07-22 19:05:00|200966.4|200816.4|200914.3|200764.3|200971.6|200821.6|200892|200742|558
1626981000000|2021-07-22 19:10:00|200915.7|200765.7|200956.1|200806.1|200962.5|200812.5|200914|200764|679
1626981300000|2021-07-22 19:15:00|200953.8|200803.8|201000.3|200850.3|201007.1|200857.1|200948.4|200798.4|840
1626981600000|2021-07-22 19:20:00|201000|200850|201064.2|200914.2|201109.8|200959.8|200995.6|200845.6|701
1626981900000|2021-07-22 19:25:00|201071.6|200921.6|201123.8|200973.8|201168.9|201018.9|201065.4|200915.4|631
1626982200000|2021-07-22 19:30:00|201138.5|200988.5|201108.1|200958.1|201168|201042.1|201084|200934|595
1626982500000|2021-07-22 19:35:00|201107.9|200957.9|201089.7|200939.7|201115.7|200965.7|201085.8|200935.8|641
1626982800000|2021-07-22 19:40:00|201090|200940|201093.1|200943.1|201111.6|200961.6|201082.7|200932.7|627
1626983100000|2021-07-22 19:45:00|201092.7|200942.7|201075.3|200925.3|201092.7|200942.7|200981.6|200857.3|657
1626983400000|2021-07-22 19:50:00|201074.1|200924.1|201082.4|200932.4|201095|200945|201071.8|200921.8|579
1626983700000|2021-07-22 19:55:00|201083.8|200933.8|201190.1|201040.1|201190.1|201040.1|201079.6|200929.6|627
1626984000000|2021-07-22 20:00:00|201188.7|201038.7|201156|201006|201218.3|201068.3|201148.5|200998.5|686
1626984300000|2021-07-22 20:05:00|201156.1|201006.1|201153.2|201003.2|201162.1|201012.1|201125.1|200975.1|615
1626984600000|2021-07-22 20:10:00|201154.1|201004.1|201159.1|201009.1|201203.3|201053.3|201152.5|201002.5|453
1626984900000|2021-07-22 20:15:00|201159.6|201009.6|201249.2|201099.2|201253.9|201103.9|201110.4|200960.4|656
1626985200000|2021-07-22 20:20:00|201250|201100|201241.1|201091.1|201264.9|201114.9|201231.2|201081.2|711
1626985500000|2021-07-22 20:25:00|201240.1|201090.1|201259.4|201109.4|201263.4|201113.4|201212.7|201062.7|454
1626985800000|2021-07-22 20:30:00|201263.6|201113.6|201243.5|201093.5|201288.7|201138.7|201239.1|201089.1|600
1626986100000|2021-07-22 20:35:00|201243.6|201093.6|201244|201094|201249.5|201099.5|201226|201076|417
1626986400000|2021-07-22 20:40:00|201243.8|201093.8|201254.8|201104.8|201264.3|201114.3|201234.9|201084.9|397
1626986700000|2021-07-22 20:45:00|201251.1|201101.1|201211.5|201061.5|201261|201111|201191.9|201041.9|506
1626987000000|2021-07-22 20:50:00|201211.6|201061.6|201179.1|201029.1|201224.8|201074.8|201134|200984|428
1626987300000|2021-07-22 20:55:00|201187.7|201037.7|201360|201063|201362.8|201065.8|201077.3|200927.3|345
1626987600000|2021-07-22 21:00:00|201176.8|201026.8|201374.1|201077.1|201407.7|201110.7|201176.8|201026.8|40
1626987900000|2021-07-22 21:05:00|201359.8|201062.8|201374.6|201077.6|201411|201114|201346.1|201049.1|107
1626988200000|2021-07-22 21:10:00|201381.2|201084.2|201371.9|201074.9|201399.6|201102.6|201332.1|201035.1|139
1626988500000|2021-07-22 21:15:00|201376.4|201079.4|201342.1|201045.1|201376.9|201079.9|201327.8|201030.8|90
1626988800000|2021-07-22 21:20:00|201342.8|201045.8|201369.2|201072.2|201376|201079|201320.1|201023.1|110
1626989100000|2021-07-22 21:25:00|201368|201071|201347.5|201050.5|201369.6|201072.6|201326.5|201029.5|112
1626989400000|2021-07-22 21:30:00|201349|201052|201330.5|201033.5|201372|201075|201322.9|201025.9|102
1626989700000|2021-07-22 21:35:00|201322.9|201025.9|201334.8|201037.8|201365.8|201068.8|201322.9|201025.9|89
1626990000000|2021-07-22 21:40:00|201334.1|201037.1|201316.1|201019.1|201369.9|201072.9|201316.1|201019.1|71
1626990300000|2021-07-22 21:45:00|201312.3|201015.3|201351.5|201054.5|201369.6|201072.6|201312.3|201015.3|109
1626990600000|2021-07-22 21:50:00|201333.2|201036.2|201353.7|201056.7|201369|201072|201327.4|201030.4|129
1626990900000|2021-07-22 21:55:00|201358.5|201061.5|201348.2|201051.2|201365.8|201068.8|201311.4|201014.4|166
1626991200000|2021-07-22 22:00:00|201328.4|201031.4|201106|200956|201444.1|201147.1|201077.5|200912.5|541
1626991500000|2021-07-22 22:05:00|201113.4|200963.4|201116.7|200966.7|201248.3|200999.7|201090.1|200903.8|378
1626991800000|2021-07-22 22:10:00|201116.5|200966.5|201175.4|201025.4|201260.9|201065.1|201110|200947.7|282
1626992100000|2021-07-22 22:15:00|201185.7|201035.7|201182.1|201032.1|201272.5|201057.9|201124.2|200907.8|310
1626992400000|2021-07-22 22:20:00|201170.7|201020.7|201172.6|201022.6|201218|201044.3|201135.7|200932|316
1626992700000|2021-07-22 22:25:00|201170.6|201020.6|201172.8|201022.8|201195.9|201045.9|201163.8|201013.8|193
1626993000000|2021-07-22 22:30:00|201165.7|201015.7|201190.1|201040.1|201229.3|201079.3|201150.2|201000.2|277
1626993300000|2021-07-22 22:35:00|201190|201040|201210.1|201060.1|201214|201064|201173.6|201023.6|258
1626993600000|2021-07-22 22:40:00|201208|201058|201206|201056|201217.1|201067.1|201190|201040|230
1626993900000|2021-07-22 22:45:00|201208.4|201058.4|201180.6|201030.6|201225.7|201075.7|201168.8|201018.8|290
1626994200000|2021-07-22 22:50:00|201180.1|201030.1|201140.5|200990.5|201181.1|201031.1|201129.5|200979.5|245
1626994500000|2021-07-22 22:55:00|201158.7|201008.7|201164.6|201014.6|201193.5|201043.5|201127|200977|289
1626994800000|2021-07-22 23:00:00|201163.8|201013.8|201187.5|201037.5|201194|201044|201137.3|200987.3|271
1626995100000|2021-07-22 23:05:00|201186.7|201036.7|201123.4|200973.4|201192|201042|201123.2|200973.2|226
1626995400000|2021-07-22 23:10:00|201121.2|200971.2|201125.2|200975.2|201157|201007|201121.2|200971.2|249
1626995700000|2021-07-22 23:15:00|201134.6|200984.6|201145.6|200995.6|201158.1|201008.1|201116.6|200966.6|236
1626996000000|2021-07-22 23:20:00|201146|200996|201129.9|200979.9|201151.9|201001.9|201118.5|200968.5|289
1626996300000|2021-07-22 23:25:00|201128.7|200978.7|201159.6|201009.6|201162.3|201012.3|201120.4|200970.4|237
1626996600000|2021-07-22 23:30:00|201159.9|201009.9|201149|200999|201182|201032|201143.9|200993.9|362
1626996900000|2021-07-22 23:35:00|201148.8|200998.8|201149.8|200999.8|201155.9|201005.9|201141.9|200991.9|305
1626997200000|2021-07-22 23:40:00|201148.6|200998.6|201079.7|200929.7|201160.2|201010.2|201060.9|200910.9|304
1626997500000|2021-07-22 23:45:00|201080.8|200930.8|201071.5|200921.5|201093.5|200943.5|201061|200911|303
1626997800000|2021-07-22 23:50:00|201068.9|200918.9|201069.3|200919.3|201080.8|200930.8|201057.9|200907.9|278
1626998100000|2021-07-22 23:55:00|201066.9|200916.9|201124.9|200974.9|201147.3|200997.3|201066.9|200916.9|354
1626998400000|2021-07-23 00:00:00|201130.1|200980.1|201133.1|200983.1|201141.8|200991.8|201099.9|200949.9|392
1626998700000|2021-07-23 00:05:00|201133|200983|201106.2|200956.2|201147.3|200997.3|201090.8|200940.8|314
1626999000000|2021-07-23 00:10:00|201111.9|200961.9|201101.6|200951.6|201145.4|200995.4|201095.1|200945.1|293
1626999300000|2021-07-23 00:15:00|201103.7|200953.7|201068.1|200918.1|201106.2|200956.2|201059.5|200909.5|320
1626999600000|2021-07-23 00:20:00|201067.5|200917.5|201049.3|200899.3|201074.7|200924.7|201043.2|200893.2|288
1626999900000|2021-07-23 00:25:00|201046.1|200896.1|201027|200877|201062|200912|201018|200868|350
1627000200000|2021-07-23 00:30:00|201037.5|200887.5|200994.4|200844.4|201037.5|200887.5|200986.6|200836.6|351
1627000500000|2021-07-23 00:35:00|200994.2|200844.2|200991.5|200841.5|201023.9|200873.9|200989.9|200839.9|478
1627000800000|2021-07-23 00:40:00|200999|200849|200967.2|200817.2|201037.7|200887.7|200953.3|200803.3|387
1627001100000|2021-07-23 00:45:00|200967.6|200817.6|200952.5|200802.5|200969.1|200819.1|200938.5|200788.5|275
1627001400000|2021-07-23 00:50:00|200950|200800|200982|200832|200997.4|200847.4|200950|200800|396
1627001700000|2021-07-23 00:55:00|200981.1|200831.1|200983.4|200833.4|200986.1|200836.1|200955.7|200805.7|296
1627002000000|2021-07-23 01:00:00|200979.6|200829.6|200919.4|200769.4|200980.4|200830.4|200916|200766|405
1627002300000|2021-07-23 01:05:00|200919.2|200769.2|200997.8|200847.8|201021.5|200871.5|200911.3|200761.3|379
1627002600000|2021-07-23 01:10:00|200994.7|200844.7|201010.5|200860.5|201012|200862|200979|200829|298
1627002900000|2021-07-23 01:15:00|201010.3|200860.3|200990.9|200840.9|201027.5|200877.5|200984|200834|410
1627003200000|2021-07-23 01:20:00|200985.6|200835.6|200974.7|200824.7|200996.7|200846.7|200949.2|200799.2|389
1627003500000|2021-07-23 01:25:00|200974.2|200824.2|200948.4|200798.4|200979.1|200829.1|200946.1|200796.1|262
1627003800000|2021-07-23 01:30:00|200947.3|200797.3|200945.4|200795.4|200965.2|200815.2|200935.9|200785.9|368
1627004100000|2021-07-23 01:35:00|200944.7|200794.7|200989.5|200839.5|200993.8|200843.8|200935.5|200785.5|450
1627004400000|2021-07-23 01:40:00|200990|200840|200976.7|200826.7|201021.1|200871.1|200972.8|200822.8|434
1627004700000|2021-07-23 01:45:00|200977.1|200827.1|200968.8|200818.8|200984.8|200834.8|200942.1|200792.1|332
1627005000000|2021-07-23 01:50:00|200969.4|200819.4|200978.5|200828.5|200986.4|200836.4|200943.3|200793.3|372
1627005300000|2021-07-23 01:55:00|200979.8|200829.8|201024.3|200874.3|201025.9|200875.9|200978.4|200828.4|354
1627005600000|2021-07-23 02:00:00|201024.2|200874.2|200982.9|200832.9|201031.9|200881.9|200982.6|200832.6|303
1627005900000|2021-07-23 02:05:00|200982.7|200832.7|201047.1|200897.1|201049.5|200899.5|200980.9|200830.9|390
1627006200000|2021-07-23 02:10:00|201049.7|200899.7|201071.3|200921.3|201082.1|200932.1|201047.4|200897.4|323
1627006500000|2021-07-23 02:15:00|201070.9|200920.9|201083.4|200933.4|201090.5|200940.5|201061.9|200911.9|347
1627006800000|2021-07-23 02:20:00|201083.7|200933.7|201097.1|200947.1|201131.6|200981.6|201072|200922|427
1627007100000|2021-07-23 02:25:00|201097.5|200947.5|201057.3|200907.3|201124.3|200974.3|201051.9|200901.9|440
1627007400000|2021-07-23 02:30:00|201059.1|200909.1|201054.2|200904.2|201068.1|200918.1|201037|200887|273
1627007700000|2021-07-23 02:35:00|201053.6|200903.6|201064.5|200914.5|201088.8|200938.8|201049.7|200899.7|300
1627008000000|2021-07-23 02:40:00|201062.8|200912.8|201063.5|200913.5|201090.8|200940.8|201060.1|200910.1|242
1627008300000|2021-07-23 02:45:00|201061.9|200911.9|201063.7|200913.7|201074.5|200924.5|201056.2|200906.2|263
1627008600000|2021-07-23 02:50:00|201070.5|200920.5|201042.3|200892.3|201073.9|200923.9|201028.6|200878.6|313
1627008900000|2021-07-23 02:55:00|201043.7|200893.7|201004.6|200854.6|201044.1|200894.1|200989.4|200839.4|327
1627009200000|2021-07-23 03:00:00|201003.1|200853.1|200948|200798|201016.9|200866.9|200944|200794|377
1627009500000|2021-07-23 03:05:00|200948.5|200798.5|200956|200806|200969|200819|200939.8|200789.8|390
1627009800000|2021-07-23 03:10:00|200956.5|200806.5|200991.3|200841.3|201006.8|200856.8|200947.7|200797.7|362
1627010100000|2021-07-23 03:15:00|200989.2|200839.2|200977.5|200827.5|201007.7|200857.7|200976.5|200826.5|323
1627010400000|2021-07-23 03:20:00|200978.8|200828.8|200981.7|200831.7|200991.9|200841.9|200976.1|200826.1|277
1627010700000|2021-07-23 03:25:00|200981.4|200831.4|200993.6|200843.6|201002.2|200852.2|200980.6|200830.6|283
1627011000000|2021-07-23 03:30:00|200993.8|200843.8|200995.4|200845.4|201003.2|200853.2|200982.6|200832.6|278
1627011300000|2021-07-23 03:35:00|200994.5|200844.5|201023|200873|201028.3|200878.3|200988.7|200838.7|195
1627011600000|2021-07-23 03:40:00|201012.3|200862.3|200992.9|200842.9|201012.3|200862.3|200987.4|200837.4|258
1627011900000|2021-07-23 03:45:00|200994.5|200844.5|201029.4|200879.4|201039.5|200889.5|200993.1|200843.1|296
1627012200000|2021-07-23 03:50:00|201029.6|200879.6|201038.8|200888.8|201041.6|200891.6|201028|200878|260
1627012500000|2021-07-23 03:55:00|201038.5|200888.5|201037.5|200887.5|201044.7|200894.7|201031.9|200881.9|314
1627012800000|2021-07-23 04:00:00|201037.8|200887.8|201033.2|200883.2|201046.8|200896.8|201025.7|200875.7|243
1627013100000|2021-07-23 04:05:00|201032.9|200882.9|201115.5|200965.5|201115.5|200965.5|201029.9|200879.9|247
1627013400000|2021-07-23 04:10:00|201115.6|200965.6|201109|200959|201119.9|200969.9|201094.2|200944.2|307
1627013700000|2021-07-23 04:15:00|201109.1|200959.1|201101.3|200951.3|201117.5|200967.5|201088.8|200938.8|408
1627014000000|2021-07-23 04:20:00|201100.8|200950.8|201102|200952|201119.4|200969.4|201088.5|200938.5|359
1627014300000|2021-07-23 04:25:00|201104.7|200954.7|201103.2|200953.2|201117.1|200967.1|201095.4|200945.4|260
1627014600000|2021-07-23 04:30:00|201101.9|200951.9|201061.4|200911.4|201106.1|200956.1|201052.6|200902.6|304
1627014900000|2021-07-23 04:35:00|201019.5|200869.5|200990.7|200840.7|201019.5|200869.5|200975.2|200825.2|281
1627015200000|2021-07-23 04:40:00|200990.5|200840.5|200992.3|200842.3|201005.3|200855.3|200985.5|200835.5|299
1627015500000|2021-07-23 04:45:00|200998.4|200848.4|201003.6|200853.6|201004.8|200854.8|200990.5|200840.5|265
1627015800000|2021-07-23 04:50:00|201003.7|200853.7|201002.4|200852.4|201008.4|200858.4|200994.4|200844.4|232
1627016100000|2021-07-23 04:55:00|201003.6|200853.6|201039|200889|201047.3|200897.3|200993.2|200843.2|256
1627016400000|2021-07-23 05:00:00|201040.2|200890.2|201047.2|200897.2|201054.8|200904.8|201034.3|200884.3|450
1627016700000|2021-07-23 05:05:00|201044.9|200894.9|201076.2|200926.2|201080.8|200930.8|201036.1|200886.1|458
1627017000000|2021-07-23 05:10:00|201075.2|200925.2|201026.4|200876.4|201076.6|200926.6|201019.5|200869.5|464
1627017300000|2021-07-23 05:15:00|201026.8|200876.8|200997.8|200847.8|201031.5|200881.5|200992.2|200842.2|536
1627017600000|2021-07-23 05:20:00|200997|200847|200997.7|200847.7|201003.3|200853.3|200977.2|200827.2|422
1627017900000|2021-07-23 05:25:00|200994.2|200844.2|201000.4|200850.4|201009.3|200859.3|200986.1|200836.1|479
1627018200000|2021-07-23 05:30:00|201001.9|200851.9|201022|200872|201034.4|200884.4|200989.8|200839.8|523
1627018500000|2021-07-23 05:35:00|201019.8|200869.8|201020.6|200870.6|201024.9|200874.9|200995.5|200845.5|451
1627018800000|2021-07-23 05:40:00|201022.6|200872.6|201024.1|200874.1|201042.1|200892.1|201018.3|200868.3|274
1627019100000|2021-07-23 05:45:00|201024.9|200874.9|201002.8|200852.8|201028.5|200878.5|200985.7|200835.7|372
1627019400000|2021-07-23 05:50:00|201002.7|200852.7|201040.5|200890.5|201047.8|200897.8|200996.7|200846.7|480
1627019700000|2021-07-23 05:55:00|201041.3|200891.3|201122.2|200972.2|201134.3|200984.3|201033.2|200883.2|582
1627020000000|2021-07-23 06:00:00|201123|200973|201145.8|200995.8|201217.7|201067.7|201115.3|200965.3|600
1627020300000|2021-07-23 06:05:00|201146.1|200996.1|201078.6|200928.6|201146.1|200996.1|201067.4|200917.4|614
1627020600000|2021-07-23 06:10:00|201072.8|200922.8|201072.5|200922.5|201125|200975|201064|200914|626
1627020900000|2021-07-23 06:15:00|201072.3|200922.3|200991.7|200841.7|201084.6|200934.6|200990.8|200840.8|590
1627021200000|2021-07-23 06:20:00|200992.4|200842.4|200911.8|200761.8|201010.2|200860.2|200911.8|200761.8|567
1627021500000|2021-07-23 06:25:00|200912.9|200762.9|200923.2|200773.2|200953.1|200803.1|200903|200753|610
1627021800000|2021-07-23 06:30:00|200921.7|200771.7|200889.4|200739.4|200946.5|200796.5|200825.3|200675.3|608
1627022100000|2021-07-23 06:35:00|200887|200737|200915.4|200765.4|201000.2|200850.2|200873.7|200723.7|645
1627022400000|2021-07-23 06:40:00|200910.1|200760.1|200952.8|200802.8|200958.7|200808.7|200884|200734|588
1627022700000|2021-07-23 06:45:00|200948.8|200798.8|200959.1|200809.1|200964.5|200814.5|200913.8|200763.8|589
1627023000000|2021-07-23 06:50:00|200959.5|200809.5|200990.1|200840.1|201012|200862|200955|200805|593
1627023300000|2021-07-23 06:55:00|200992.1|200842.1|200914.1|200764.1|201002.3|200852.3|200882.9|200732.9|758
1627023600000|2021-07-23 07:00:00|200911.3|200761.3|201006.3|200856.3|201040.1|200890.1|200847.9|200697.9|885
1627023900000|2021-07-23 07:05:00|201007.6|200857.6|201026.8|200876.8|201045.8|200895.8|200984.9|200834.9|862
1627024200000|2021-07-23 07:10:00|201032|200882|200963.9|200813.9|201045.1|200895.1|200956|200806|879
1627024500000|2021-07-23 07:15:00|200969.3|200819.3|201001.6|200851.6|201039|200889|200967.3|200817.3|830
1627024800000|2021-07-23 07:20:00|201002.4|200852.4|201001.6|200851.6|201054.1|200904.1|200987.6|200837.6|814
1627025100000|2021-07-23 07:25:00|200999.3|200849.3|201021.1|200871.1|201033.5|200883.5|200982.5|200832.5|654
1627025400000|2021-07-23 07:30:00|200990.1|200840.1|200984.8|200834.8|201036.3|200886.3|200953|200803|753
1627025700000|2021-07-23 07:35:00|200985.4|200835.4|201041.7|200891.7|201072.4|200922.4|200981.3|200831.3|707
1627026000000|2021-07-23 07:40:00|201041.1|200891.1|201110.4|200960.4|201120.4|200970.4|201035.2|200885.2|560
1627026300000|2021-07-23 07:45:00|201110.6|200960.6|201056.6|200906.6|201123.6|200973.6|201052.9|200902.9|556
1627026600000|2021-07-23 07:50:00|201056.8|200906.8|200991.2|200841.2|201057.4|200907.4|200980.1|200830.1|738
1627026900000|2021-07-23 07:55:00|200994.1|200844.1|201035.9|200885.9|201065.9|200915.9|200977.1|200827.1|680
1627027200000|2021-07-23 08:00:00|201039.1|200889.1|201147.8|200997.8|201177.4|201027.4|201026.7|200876.7|747
1627027500000|2021-07-23 08:05:00|201146.8|200996.8|201106|200956|201172|201022|201078.8|200928.8|721
1627027800000|2021-07-23 08:10:00|201110.1|200960.1|201059.6|200909.6|201165.5|201015.5|201048.7|200898.7|776
1627028100000|2021-07-23 08:15:00|201060.2|200910.2|201121.5|200971.5|201132.6|200982.6|201023.9|200873.9|752
1627028400000|2021-07-23 08:20:00|201118.9|200968.9|201146.1|200996.1|201187|201037|201111.8|200961.8|765
1627028700000|2021-07-23 08:25:00|201145.8|200995.8|201190.8|201040.8|201266.2|201116.2|201145.8|200995.8|819
1627029000000|2021-07-23 08:30:00|201193.4|201043.4|201150.6|201000.6|201216|201066|201105.8|200955.8|830
1627029300000|2021-07-23 08:35:00|201157.3|201007.3|201156.5|201006.5|201209|201059|201134.8|200984.8|780
1627029600000|2021-07-23 08:40:00|201156.6|201006.6|201128.7|200978.7|201185.9|201035.9|201107.4|200957.4|758
1627029900000|2021-07-23 08:45:00|201128.9|200978.9|201084.6|200934.6|201135|200985|201067|200917|766
1627030200000|2021-07-23 08:50:00|201084.7|200934.7|201067.9|200917.9|201106.1|200956.1|201045.2|200895.2|760
1627030500000|2021-07-23 08:55:00|201067.4|200917.4|201088|200938|201117|200967|201063.6|200913.6|829
1627030800000|2021-07-23 09:00:00|201085.1|200935.1|201035.5|200885.5|201125.5|200975.5|201030.8|200880.8|741
1627031100000|2021-07-23 09:05:00|201035.6|200885.6|201068.4|200918.4|201077.1|200927.1|201029|200879|669
1627031400000|2021-07-23 09:10:00|201067.7|200917.7|200953.9|200803.9|201077.2|200927.2|200953.2|200803.2|824
1627031700000|2021-07-23 09:15:00|200956.1|200806.1|200990|200840|200994.3|200844.3|200880.4|200730.4|770
1627032000000|2021-07-23 09:20:00|200990.8|200840.8|201035.8|200885.8|201047.1|200897.1|200982.1|200832.1|676
1627032300000|2021-07-23 09:25:00|201036.9|200886.9|201103.8|200953.8|201116.5|200966.5|201021.3|200871.3|758
1627032600000|2021-07-23 09:30:00|201103.9|200953.9|201106.1|200956.1|201146|200996|201053.7|200903.7|787
1627032900000|2021-07-23 09:35:00|201106.2|200956.2|201158.2|201008.2|201173.6|201023.6|201074.8|200924.8|817
1627033200000|2021-07-23 09:40:00|201155.5|201005.5|201153.2|201003.2|201172.7|201022.7|201122.1|200972.1|684
1627033500000|2021-07-23 09:45:00|201154|201004|201098.2|200948.2|201154.2|201004.2|201089.7|200939.7|838
1627033800000|2021-07-23 09:50:00|201098.7|200948.7|201069.3|200919.3|201104.7|200954.7|201019.9|200869.9|768
1627034100000|2021-07-23 09:55:00|201069|200919|201098.3|200948.3|201106.2|200956.2|201034.7|200884.7|774
1627034400000|2021-07-23 10:00:00|201098.1|200948.1|201250.8|201100.8|201270.1|201120.1|201098.1|200948.1|815
1627034700000|2021-07-23 10:05:00|201251.1|201101.1|201151.9|201001.9|201310.7|201160.7|201125.7|200975.7|792
1627035000000|2021-07-23 10:10:00|201153.2|201003.2|201094|200944|201154.5|201004.5|201045.1|200895.1|763
1627035300000|2021-07-23 10:15:00|201094.3|200944.3|201083.2|200933.2|201177.5|201027.5|201079.3|200929.3|794
1627035600000|2021-07-23 10:20:00|201083.5|200933.5|201141.2|200991.2|201161.4|201011.4|201071.7|200921.7|764
1627035900000|2021-07-23 10:25:00|201141.3|200991.3|201158.9|201008.9|201172.6|201022.6|201117|200967|599
1627036200000|2021-07-23 10:30:00|201158.5|201008.5|201235.1|201085.1|201252.6|201102.6|201075.4|200925.4|707
1627036500000|2021-07-23 10:35:00|201239|201089|201202.2|201052.2|201269|201119|201170.3|201020.3|712
1627036800000|2021-07-23 10:40:00|201199.9|201049.9|201136.5|200986.5|201201|201051|201130.9|200980.9|682
1627037100000|2021-07-23 10:45:00|201137|200987|201155.9|201005.9|201196.6|201046.6|201137|200987|650
1627037400000|2021-07-23 10:50:00|201156.9|201006.9|201336.6|201186.6|201343.2|201193.2|201146.6|200996.6|633
1627037700000|2021-07-23 10:55:00|201339.9|201189.9|201307|201157|201370.6|201245.4|201272.7|201122.7|627
1627038000000|2021-07-23 11:00:00|201313.7|201163.7|201319.3|201169.3|201333|201183|201223.5|201073.5|791
1627038300000|2021-07-23 11:05:00|201319.2|201169.2|201379.6|201229.6|201385.1|201235.1|201313.8|201163.8|644
1627038600000|2021-07-23 11:10:00|201379.3|201229.3|201295.2|201145.2|201384.8|201234.8|201260.9|201110.9|793
1627038900000|2021-07-23 11:15:00|201295.1|201145.1|201353.7|201203.7|201357.2|201207.2|201270.4|201120.4|650
1627039200000|2021-07-23 11:20:00|201354.1|201204.1|201446.1|201296.1|201458.6|201308.6|201354.1|201204.1|674
1627039500000|2021-07-23 11:25:00|201446|201296|201497.7|201347.7|201550|201400|201444.8|201294.8|824
1627039800000|2021-07-23 11:30:00|201497.3|201347.3|201442.8|201292.8|201550|201400|201433.8|201283.8|877
1627040100000|2021-07-23 11:35:00|201442.2|201292.2|201350.5|201200.5|201465.3|201315.3|201312.8|201162.8|745
1627040400000|2021-07-23 11:40:00|201350.7|201200.7|201330.2|201180.2|201350.7|201200.7|201281.5|201131.5|722
1627040700000|2021-07-23 11:45:00|201332.1|201182.1|201342.1|201192.1|201389.3|201239.3|201324.6|201174.6|688
1627041000000|2021-07-23 11:50:00|201342|201192|201162.9|201012.9|201356.7|201206.7|201149.5|200999.5|690
1627041300000|2021-07-23 11:55:00|201163.6|201013.6|201084.8|200934.8|201226.4|201076.4|201060.3|200910.3|699
1627041600000|2021-07-23 12:00:00|201088|200938|200916.2|200766.2|201130.5|200980.5|200879.3|200759.2|781
1627041900000|2021-07-23 12:05:00|200917.6|200767.6|200942.2|200792.2|200994.5|200844.5|200903.6|200753.6|864
1627042200000|2021-07-23 12:10:00|200943.2|200793.2|200831.9|200681.9|200951.5|200801.5|200831.1|200681.1|773
1627042500000|2021-07-23 12:15:00|200833.7|200683.7|200906.4|200756.4|200912|200762|200769.5|200619.5|695
1627042800000|2021-07-23 12:20:00|200908.5|200758.5|200994.3|200844.3|201002.3|200878.8|200870.5|200720.5|834
1627043100000|2021-07-23 12:25:00|200994.7|200844.7|200833.9|200683.9|200994.7|200844.7|200824.9|200674.9|754
1627043400000|2021-07-23 12:30:00|200833.5|200683.5|200889.1|200739.1|200906.6|200756.6|200710.3|200560.3|750
1627043700000|2021-07-23 12:35:00|200892|200742|200858.2|200708.2|200909.3|200759.3|200822.1|200672.1|704
1627044000000|2021-07-23 12:40:00|200859.7|200709.7|200741.8|200591.8|200947.7|200797.7|200715.4|200565.4|796
1627044300000|2021-07-23 12:45:00|200741.9|200591.9|200691.9|200541.9|200744.7|200594.7|200540.6|200390.6|786
1627044600000|2021-07-23 12:50:00|200691.3|200541.3|200696.8|200546.8|200717.3|200567.3|200577.8|200427.8|729
1627044900000|2021-07-23 12:55:00|200696.3|200546.3|200576.3|200426.3|200697.2|200547.2|200549.8|200408.1|695
1627045200000|2021-07-23 13:00:00|200580.4|200430.4|200534.5|200384.5|200617.3|200467.3|200474|200324|852
1627045500000|2021-07-23 13:05:00|200528.6|200378.6|200348.9|200198.9|200551.2|200401.2|200338.7|200188.7|752
1627045800000|2021-07-23 13:10:00|200345.5|200195.5|200360.9|200210.9|200368.1|200218.1|200190.2|200040.2|875
1627046100000|2021-07-23 13:15:00|200358.9|200208.9|200491.3|200341.3|200491.3|200341.3|200347.2|200203.2|761
1627046400000|2021-07-23 13:20:00|200491|200341|200374.5|200224.5|200502.1|200352.1|200361.8|200211.8|773
1627046700000|2021-07-23 13:25:00|200375|200225|200486|200336|200518.3|200368.3|200335.6|200185.6|810
1627047000000|2021-07-23 13:30:00|200485.8|200335.8|200500.6|200350.6|200537.8|200387.8|200441.5|200291.5|984
1627047300000|2021-07-23 13:35:00|200501|200351|200576.7|200426.7|200583.8|200474.7|200452.7|200302.7|871
1627047600000|2021-07-23 13:40:00|200579.7|200429.7|200457.2|200307.2|200613.3|200463.3|200447.4|200297.4|986
1627047900000|2021-07-23 13:45:00|200458.6|200308.6|200302.9|200152.9|200466.2|200316.2|200243.3|200093.3|980
1627048200000|2021-07-23 13:50:00|200308.2|200158.2|200334.6|200184.6|200392|200264.5|200252.4|200102.4|909
1627048500000|2021-07-23 13:55:00|200331.8|200181.8|200395.2|200245.2|200507.1|200357.1|200320.9|200170.9|960
1627048800000|2021-07-23 14:00:00|200399.1|200249.1|200373.6|200223.6|200414.5|200300.6|200302.8|200177.7|957
1627049100000|2021-07-23 14:05:00|200373.5|200223.5|200499.7|200349.7|200547.5|200410.6|200365.2|200223.5|901
1627049400000|2021-07-23 14:10:00|200500.5|200350.5|200570|200420|200619.7|200516|200493.5|200343.5|886
1627049700000|2021-07-23 14:15:00|200570.4|200420.4|200555.3|200405.3|200597.5|200475.1|200484.3|200334.3|886
1627050000000|2021-07-23 14:20:00|200555.2|200405.2|200491.6|200341.6|200562.5|200412.5|200425.2|200327.4|826
1627050300000|2021-07-23 14:25:00|200492.1|200342.1|200268.4|200118.4|200549.9|200399.9|200268.4|200118.4|771
1627050600000|2021-07-23 14:30:00|200198.1|200148.1|200223.1|200073.1|200341.3|200215.7|200198.1|200064.1|863
1627050900000|2021-07-23 14:35:00|200226.2|200076.2|200252.6|200102.6|200383.4|200233.4|200209.8|200059.8|822
1627051200000|2021-07-23 14:40:00|200254.1|200104.1|200089.8|199939.8|200274.7|200149.3|200083.4|199933.4|810
1627051500000|2021-07-23 14:45:00|200088.7|199938.7|200067.1|199917.1|200181.1|200061.4|199965.2|199837.7|842
1627051800000|2021-07-23 14:50:00|200065.7|199915.7|200209.2|200059.2|200209.2|200059.2|200043.7|199893.7|805
1627052100000|2021-07-23 14:55:00|200209|200059|200466.4|200316.4|200548.6|200430.5|200209|200059|995
1627052400000|2021-07-23 15:00:00|200464.3|200314.3|200192.5|200042.5|200482|200332.1|200192.5|200042.5|898
1627052700000|2021-07-23 15:05:00|200187.8|200037.8|200117.8|199967.8|200198.6|200048.6|200073.9|199923.9|736
1627053000000|2021-07-23 15:10:00|200118.8|199968.8|200162.1|200012.1|200164|200037.5|200086.3|199939.2|698
1627053300000|2021-07-23 15:15:00|200162|200012|200236.9|200086.9|200245.9|200109.5|200134|199987|697
1627053600000|2021-07-23 15:20:00|200236|200086|200283.7|200133.7|200292.7|200142.7|200064.9|199949.2|649
1627053900000|2021-07-23 15:25:00|200282.3|200132.3|200228.2|200078.2|200314|200164|200224.6|200074.6|641
1627054200000|2021-07-23 15:30:00|200223.2|200073.2|200222.3|200072.3|200250|200119.1|200165.7|200025.8|748
1627054500000|2021-07-23 15:35:00|200224.4|200074.4|200302.8|200152.8|200304.3|200154.3|200201.5|200051.5|731
1627054800000|2021-07-23 15:40:00|200303.7|200153.7|200336.4|200186.4|200344|200213|200248|200098|703
1627055100000|2021-07-23 15:45:00|200336.3|200186.3|200339.1|200189.1|200354.2|200204.2|200251|200101|750
1627055400000|2021-07-23 15:50:00|200339.2|200189.2|200374.7|200224.7|200384.1|200277.1|200316.6|200187.1|697
1627055700000|2021-07-23 15:55:00|200374.9|200224.9|200420.8|200270.8|200432|200330.8|200341.7|200191.7|821
1627056000000|2021-07-23 16:00:00|200420.9|200270.9|200465.2|200315.2|200478|200377.2|200356.9|200235.6|860
1627056300000|2021-07-23 16:05:00|200465.8|200315.8|200348.4|200198.4|200471.7|200366.1|200285.2|200181.8|755
1627056600000|2021-07-23 16:10:00|200347.9|200197.9|200428.3|200278.3|200444.8|200294.8|200287.3|200137.3|737
1627056900000|2021-07-23 16:15:00|200427.7|200277.7|200495.5|200345.5|200520.1|200370.1|200426.8|200276.8|721
1627057200000|2021-07-23 16:20:00|200496.4|200346.4|200458.5|200308.5|200498.3|200348.3|200452.5|200302.5|687
1627057500000|2021-07-23 16:25:00|200458.1|200308.1|200554.2|200404.2|200637.3|200503.9|200417.3|200307.1|732
1627057800000|2021-07-23 16:30:00|200553.1|200403.1|200459.4|200309.4|200553.9|200403.9|200396.8|200258.7|769
1627058100000|2021-07-23 16:35:00|200459.6|200309.6|200380.8|200230.8|200460.3|200353.7|200348.9|200198.9|729
1627058400000|2021-07-23 16:40:00|200382|200232|200499.1|200349.1|200506.8|200356.8|200371.7|200221.7|764
1627058700000|2021-07-23 16:45:00|200497.2|200347.2|200479.9|200329.9|200516.5|200366.5|200448.9|200298.9|778
1627059000000|2021-07-23 16:50:00|200475.3|200325.3|200538|200388|200546.8|200427.2|200455.9|200305.9|656
1627059300000|2021-07-23 16:55:00|200538.9|200388.9|200540|200390|200593.3|200484.4|200487.9|200386|624
1627059600000|2021-07-23 17:00:00|200541.1|200391.1|200448.9|200298.9|200580.3|200445.5|200400.7|200294.7|789
1627059900000|2021-07-23 17:05:00|200447.7|200297.7|200501.4|200351.4|200518|200368|200447.6|200297.6|647
1627060200000|2021-07-23 17:10:00|200502.1|200352.1|200546.4|200396.4|200552.7|200402.7|200409.5|200259.5|770
1627060500000|2021-07-23 17:15:00|200545.5|200395.5|200559.2|200409.2|200573.8|200423.8|200540.1|200390.1|761
1627060800000|2021-07-23 17:20:00|200558.7|200408.7|200538.1|200388.1|200592.3|200442.3|200506.3|200356.3|842
1627061100000|2021-07-23 17:25:00|200538.8|200388.8|200568.1|200418.1|200587.1|200437.1|200535.2|200385.2|755
1627061400000|2021-07-23 17:30:00|200573.9|200423.9|200576.5|200426.5|200587.8|200437.8|200561.5|200411.5|751
1627061700000|2021-07-23 17:35:00|200570.6|200420.6|200634.9|200484.9|200640|200490|200570.6|200420.6|709
1627062000000|2021-07-23 17:40:00|200634.6|200484.6|200675.3|200525.3|200686.8|200558.9|200608.9|200478.1|587
1627062300000|2021-07-23 17:45:00|200674.6|200524.6|200673.9|200523.9|200789.4|200639.4|200664.3|200514.3|650
1627062600000|2021-07-23 17:50:00|200673.3|200523.3|200602.5|200452.5|200719.8|200569.8|200589.8|200439.8|659
1627062900000|2021-07-23 17:55:00|200602.3|200452.3|200615|200465|200627.9|200477.9|200587.2|200437.2|587
1627063200000|2021-07-23 18:00:00|200614.5|200464.5|200676|200526|200704.5|200554.5|200605.9|200455.9|784
1627063500000|2021-07-23 18:05:00|200676.2|200526.2|200683.6|200533.6|200723.5|200573.5|200673.6|200523.6|637
1627063800000|2021-07-23 18:10:00|200683.2|200533.2|200708.4|200558.4|200739.1|200589.1|200682|200532|629
1627064100000|2021-07-23 18:15:00|200708.7|200558.7|200713.2|200563.2|200713.9|200563.9|200705.8|200555.8|474
1627064400000|2021-07-23 18:20:00|200712.9|200562.9|200637.5|200487.5|200714.6|200569.7|200592.5|200452.7|531
1627064700000|2021-07-23 18:25:00|200637.9|200487.9|200631|200481|200644.3|200541.9|200576.3|200470.8|528
1627065000000|2021-07-23 18:30:00|200630.7|200480.7|200666.9|200516.9|200669.5|200519.5|200626.8|200476.8|541
1627065300000|2021-07-23 18:35:00|200666.7|200516.7|200710.1|200560.1|200717|200616.5|200657.1|200514.1|527
1627065600000|2021-07-23 18:40:00|200709.5|200559.5|200706.5|200556.5|200783.8|200677.6|200684.9|200554.4|742
1627065900000|2021-07-23 18:45:00|200706.3|200556.3|200706.8|200556.8|200741.9|200592.4|200639.1|200538.2|730
1627066200000|2021-07-23 18:50:00|200705.9|200555.9|200567.2|200417.2|200707.6|200557.6|200552.4|200402.4|678
1627066500000|2021-07-23 18:55:00|200568.1|200418.1|200702.2|200552.2|200705.5|200558.2|200566.5|200416.5|757
1627066800000|2021-07-23 19:00:00|200700.4|200550.4|200721.9|200571.9|200797.6|200647.6|200687.7|200537.7|762
1627067100000|2021-07-23 19:05:00|200721.8|200571.8|200714.9|200564.9|200729.3|200579.3|200688.1|200538.1|639
1627067400000|2021-07-23 19:10:00|200721.5|200571.5|200795.4|200645.4|200803.9|200653.9|200716.5|200566.5|579
1627067700000|2021-07-23 19:15:00|200792|200642|200684.8|200534.8|200801.9|200651.9|200674.6|200524.6|657
1627068000000|2021-07-23 19:20:00|200684.9|200534.9|200725.8|200575.8|200731.1|200629.7|200672.6|200522.6|632
1627068300000|2021-07-23 19:25:00|200727.4|200577.4|200758.2|200608.2|200767.8|200617.8|200727.4|200577.4|661
1627068600000|2021-07-23 19:30:00|200761.4|200611.4|200764.8|200614.8|200825.9|200675.9|200752.5|200602.5|708
1627068900000|2021-07-23 19:35:00|200766.7|200616.7|200715|200565|200768.2|200618.2|200705.1|200555.1|600
1627069200000|2021-07-23 19:40:00|200722.8|200572.8|200802.1|200652.1|200813.4|200663.4|200719.4|200569.4|730
1627069500000|2021-07-23 19:45:00|200801.2|200651.2|200794.9|200644.9|200816.1|200666.1|200794|200644|594
1627069800000|2021-07-23 19:50:00|200799.4|200649.4|200809.1|200659.1|200817.1|200667.1|200752.8|200602.8|479
1627070100000|2021-07-23 19:55:00|200807.8|200657.8|200738.2|200588.2|200835.7|200685.7|200737.3|200587.3|647
1627070400000|2021-07-23 20:00:00|200733.4|200583.4|200667.7|200517.7|200741.2|200591.2|200656.3|200506.3|665
1627070700000|2021-07-23 20:05:00|200666|200516|200631.9|200481.9|200673.5|200523.5|200609.8|200459.8|387
1627071000000|2021-07-23 20:10:00|200631.8|200481.8|200624.6|200474.6|200637.2|200487.2|200603.5|200453.5|330
1627071300000|2021-07-23 20:15:00|200628.8|200478.8|200610.1|200460.1|200640.5|200490.5|200595|200445|356
1627071600000|2021-07-23 20:20:00|200597.2|200447.2|200692.5|200542.5|200695.5|200545.5|200583|200433|318
1627071900000|2021-07-23 20:25:00|200693|200543|200660.1|200510.1|200704.7|200554.7|200638|200488|363
1627072200000|2021-07-23 20:30:00|200679.7|200529.7|200697.5|200547.5|200698.6|200548.6|200653|200503|410
1627072500000|2021-07-23 20:35:00|200673.5|200523.5|200682.5|200532.5|200704.5|200554.5|200661|200511|309
1627072800000|2021-07-23 20:40:00|200662|200512|200738.6|200588.6|200805.6|200655.6|200662|200512|370
1627073100000|2021-07-23 20:45:00|200722.8|200572.8|200678.8|200528.8|200820.3|200670.3|200629.5|200479.5|307
1627073400000|2021-07-23 20:50:00|200679.6|200529.6|200606.8|200456.8|200679.6|200529.6|200574.3|200424.3|260
1627073700000|2021-07-23 20:55:00|200622.6|200472.6|200813.6|200516.6|200825.1|200528.1|200502.7|200291.5|218
1627243200000|2021-07-25 20:00:00|200799|200457|200799|200457|200847.7|200505.7|200628.7|200286.7|10
1627243500000|2021-07-25 20:05:00|200628.7|200286.7|200628.7|200286.7|200799|200457|200628.7|200286.7|7
1627243800000|2021-07-25 20:10:00|200799|200457|200799|200457|200799|200457|200628.7|200286.7|5
1627244100000|2021-07-25 20:15:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|4
1627244400000|2021-07-25 20:20:00|200628.7|200286.7|200628.7|200286.7|200799|200457|200628.7|200286.7|10
1627244700000|2021-07-25 20:25:00|200799|200457|200628.7|200286.7|200799|200457|200628.7|200286.7|2
1627245000000|2021-07-25 20:30:00|200799|200457|200799|200457|200799|200457|200628.7|200286.7|3
1627245300000|2021-07-25 20:35:00|200620.2|200278.2|200628.7|200286.7|200799|200457|200620.2|200278.2|3
1627245600000|2021-07-25 20:40:00|200799|200457|200799|200457|200844|200502|200620.2|200278.2|9
1627245900000|2021-07-25 20:45:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|10
1627246200000|2021-07-25 20:50:00|200628.7|200286.7|200799|200457|200799|200457|200628.7|200286.7|10
1627246500000|2021-07-25 20:55:00|200857.5|200515.5|200705.4|200363.4|200857.5|200515.5|200704.6|200362.6|6
1627246800000|2021-07-25 21:00:00|200820.5|200478.5|200744.3|200402.3|200826.1|200484.1|200628.7|200286.7|26
1627247100000|2021-07-25 21:05:00|200628.7|200286.7|200760.4|200418.4|200871|200529|200627.7|200285.7|56
1627247400000|2021-07-25 21:10:00|200683.6|200341.6|200627.7|200285.7|200860.3|200518.3|200627.7|200285.7|43
1627247700000|2021-07-25 21:15:00|200709.4|200367.4|200702.8|200360.8|200869.5|200527.5|200627.7|200285.7|47
1627248000000|2021-07-25 21:20:00|200694.7|200352.7|200723|200421|200921.8|200619.8|200652.9|200310.9|145
1627248300000|2021-07-25 21:25:00|200715.3|200413.3|200753.3|200451.3|200825.6|200523.6|200657.1|200355.1|99
1627248600000|2021-07-25 21:30:00|200664.3|200362.3|200765.4|200463.4|200861.7|200559.7|200664.3|200362.3|236
1627248900000|2021-07-25 21:35:00|200782.2|200480.2|200759.9|200462.9|200848.9|200546.9|200697.3|200395.3|217
1627249200000|2021-07-25 21:40:00|200757.7|200460.7|200777.1|200480.1|200832.8|200535.8|200676.2|200379.2|305
1627249500000|2021-07-25 21:45:00|200768.5|200471.5|200784.6|200487.6|200830.9|200533.9|200662.8|200365.8|206
1627249800000|2021-07-25 21:50:00|200780.1|200483.1|200786|200489|200850.1|200553.1|200683.6|200386.6|168
1627250100000|2021-07-25 21:55:00|200786.8|200489.8|200737|200440|200850|200553|200638|200341|143
1627250400000|2021-07-25 22:00:00|200701.2|200404.2|200818.9|200559.9|200917.3|200620.3|200701|200404|508
1627250700000|2021-07-25 22:05:00|200823.8|200526.8|200711.8|200417.3|200881.5|200611.3|200643.8|200409.3|380
1627251000000|2021-07-25 22:10:00|200713.1|200416.1|200712.8|200433|200752.2|200524.2|200615.5|200386.1|323
1627251300000|2021-07-25 22:15:00|200707.1|200440|200702.9|200405.9|200728.2|200505.3|200627.2|200398.4|337
1627251600000|2021-07-25 22:20:00|200707.6|200410.6|200630.2|200480.2|200715.4|200493.8|200598.6|200363.5|298
1627251900000|2021-07-25 22:25:00|200626.8|200476.8|200700.3|200424.7|200713.6|200497.1|200603.3|200383.3|200
1627252200000|2021-07-25 22:30:00|200696.3|200433.1|200611.4|200461.4|200717.5|200512.2|200604.8|200366.2|319
1627252500000|2021-07-25 22:35:00|200610.7|200460.7|200675.4|200525.4|200720.6|200529.6|200598.9|200378.4|249
1627252800000|2021-07-25 22:40:00|200666.9|200516.9|200708.5|200411.5|200719.9|200557.6|200625.9|200390.5|232
1627253100000|2021-07-25 22:45:00|200709|200429.6|200691.2|200441.2|200723.4|200524.7|200621.5|200408.7|242
1627253400000|2021-07-25 22:50:00|200706.1|200410.7|200642.1|200492.1|200730.5|200533|200624.9|200410.7|239
1627253700000|2021-07-25 22:55:00|200641.3|200491.3|200631.5|200481.5|200718.9|200504.2|200602.2|200382.3|261
1627254000000|2021-07-25 23:00:00|200699.1|200402.1|200666.9|200516.9|200779.7|200559.5|200612.2|200402.1|353
1627254300000|2021-07-25 23:05:00|200667.2|200517.2|200720.7|200570.7|200778|200579|200648.6|200498|298
1627254600000|2021-07-25 23:10:00|200716.9|200566.9|200714.5|200564.5|200727.8|200577.8|200685|200535|286
1627254900000|2021-07-25 23:15:00|200714.9|200564.9|200726.2|200576.2|200734.1|200584.1|200680.1|200530.1|303
1627255200000|2021-07-25 23:20:00|200725.6|200575.6|200715.5|200565.5|200741.7|200591.7|200705.8|200555.8|277
1627255500000|2021-07-25 23:25:00|200720.8|200570.8|200727.5|200577.5|200742.9|200592.9|200710.6|200560.6|286
1627255800000|2021-07-25 23:30:00|200727.2|200577.2|200725.7|200575.7|200741.7|200591.7|200692.1|200542.1|330
1627256100000|2021-07-25 23:35:00|200721.3|200571.3|200701.7|200551.7|200727.4|200577.4|200690.7|200540.7|264
1627256400000|2021-07-25 23:40:00|200702.7|200552.7|200735.7|200585.7|200741.2|200591.2|200696.3|200546.3|305
1627256700000|2021-07-25 23:45:00|200736.2|200586.2|200773|200623|200778.3|200628.3|200721.7|200571.7|337
1627257000000|2021-07-25 23:50:00|200772.2|200622.2|200727.5|200577.5|200774.8|200624.8|200710.5|200560.5|307
1627257300000|2021-07-25 23:55:00|200726.9|200576.9|200710.3|200560.3|200733.9|200583.9|200687.6|200537.6|309
1627257600000|2021-07-26 00:00:00|200711.6|200561.6|200782.2|200632.2|200792.6|200642.6|200674.4|200524.4|575
1627257900000|2021-07-26 00:05:00|200781.9|200631.9|200803|200653|200824.2|200674.2|200767.6|200617.6|415
1627258200000|2021-07-26 00:10:00|200802.7|200652.7|200744|200594|200803.2|200653.2|200741.4|200591.4|292
1627258500000|2021-07-26 00:15:00|200752.5|200602.5|200817|200667|200831.8|200681.8|200745.3|200595.3|450
1627258800000|2021-07-26 00:20:00|200815.3|200665.3|200824.7|200674.7|200862.6|200712.6|200795.5|200645.5|445
1627259100000|2021-07-26 00:25:00|200828.8|200678.8|200859.1|200709.1|200859.1|200709.1|200815.1|200665.1|299
1627259400000|2021-07-26 00:30:00|200855.9|200705.9|200839.8|200689.8|200861.9|200711.9|200814.2|200664.2|340
1627259700000|2021-07-26 00:35:00|200839.9|200689.9|200832.2|200682.2|200889.9|200739.9|200825.1|200675.1|433
1627260000000|2021-07-26 00:40:00|200831.4|200681.4|200861.3|200711.3|200908.3|200758.3|200831.4|200681.4|453
1627260300000|2021-07-26 00:45:00|200859.4|200709.4|200884.8|200734.8|200923.6|200773.6|200858|200708|417
1627260600000|2021-07-26 00:50:00|200881.6|200731.6|200870.4|200720.4|200888.6|200738.6|200854.2|200704.2|253
1627260900000|2021-07-26 00:55:00|200870.9|200720.9|200847.2|200697.2|200904.2|200754.2|200846.5|200696.5|427
1627261200000|2021-07-26 01:00:00|200847.4|200697.4|200873.1|200723.1|200880.6|200730.6|200825.3|200675.3|360
1627261500000|2021-07-26 01:05:00|200873.6|200723.6|200871.5|200721.5|200879.1|200729.1|200845.5|200695.5|375
1627261800000|2021-07-26 01:10:00|200870.8|200720.8|200977.6|200827.6|200982.5|200832.5|200868.4|200718.4|469
1627262100000|2021-07-26 01:15:00|200978.8|200828.8|200819.8|200669.8|200978.8|200828.8|200814.2|200664.2|566
1627262400000|2021-07-26 01:20:00|200817.9|200667.9|200843.6|200693.6|200849.7|200699.7|200801.8|200651.8|443
1627262700000|2021-07-26 01:25:00|200844.4|200694.4|200792.1|200642.1|200854.3|200704.3|200790.1|200640.1|491
1627263000000|2021-07-26 01:30:00|200792.8|200642.8|200830.3|200680.3|200883.5|200733.5|200785.3|200635.3|498
1627263300000|2021-07-26 01:35:00|200830.4|200680.4|200897.7|200747.7|200909.2|200759.2|200811.3|200661.3|486
1627263600000|2021-07-26 01:40:00|200911.2|200761.2|200870.2|200720.2|200911.2|200761.2|200860.9|200710.9|453
1627263900000|2021-07-26 01:45:00|200870.6|200720.6|200833.2|200683.2|200876.1|200726.1|200802.8|200652.8|489
1627264200000|2021-07-26 01:50:00|200833.9|200683.9|200811.1|200661.1|200835.2|200685.2|200785.7|200635.7|506
1627264500000|2021-07-26 01:55:00|200812.1|200662.1|200876.3|200726.3|200887.8|200737.8|200786|200636|513
1627264800000|2021-07-26 02:00:00|200876.5|200726.5|200783.1|200633.1|200879.2|200729.2|200783.1|200633.1|518
1627265100000|2021-07-26 02:05:00|200783.9|200633.9|200794.9|200644.9|200798|200648|200776.1|200626.1|519
1627265400000|2021-07-26 02:10:00|200794|200644|200786.8|200636.8|200815.4|200665.4|200783.3|200633.3|537
1627265700000|2021-07-26 02:15:00|200786|200636|200841.7|200691.7|200856.5|200706.5|200785.4|200635.4|502
1627266000000|2021-07-26 02:20:00|200842.2|200692.2|200816.7|200666.7|200848.4|200698.4|200810.5|200660.5|393
1627266300000|2021-07-26 02:25:00|200816.9|200666.9|200763.9|200613.9|200818.8|200668.8|200740.2|200590.2|423
1627266600000|2021-07-26 02:30:00|200765.2|200615.2|200781.3|200631.3|200786.6|200636.6|200761.4|200611.4|438
1627266900000|2021-07-26 02:35:00|200781.5|200631.5|200794.1|200644.1|200802.4|200652.4|200769.4|200619.4|394
1627267200000|2021-07-26 02:40:00|200795.2|200645.2|200772.9|200622.9|200806|200656|200754.7|200604.7|379
1627267500000|2021-07-26 02:45:00|200775.4|200625.4|200752.8|200602.8|200779.9|200629.9|200740.7|200590.7|401
1627267800000|2021-07-26 02:50:00|200754.2|200604.2|200828.3|200678.3|200839.1|200689.1|200751.6|200601.6|477
1627268100000|2021-07-26 02:55:00|200829.5|200679.5|200855.9|200705.9|200870|200720|200829.5|200679.5|505
1627268400000|2021-07-26 03:00:00|200856|200706|200895.4|200745.4|200905.7|200755.7|200843.2|200693.2|496
1627268700000|2021-07-26 03:05:00|200894.6|200744.6|200916|200766|200919.7|200769.7|200893.5|200743.5|397
1627269000000|2021-07-26 03:10:00|200915.9|200765.9|200908.3|200758.3|200916.9|200766.9|200893.8|200743.8|456
1627269300000|2021-07-26 03:15:00|200906.3|200756.3|200913.2|200763.2|200923.1|200773.1|200897.5|200747.5|425
1627269600000|2021-07-26 03:20:00|200914.4|200764.4|200919.7|200769.7|200928|200778|200896.9|200746.9|502
1627269900000|2021-07-26 03:25:00|200915.8|200765.8|200942.4|200792.4|200946.2|200796.2|200915.3|200765.3|443
1627270200000|2021-07-26 03:30:00|200941.9|200791.9|200931.5|200781.5|200958.1|200808.1|200926|200776|512
1627270500000|2021-07-26 03:35:00|200931.3|200781.3|200933.9|200783.9|200955.8|200805.8|200926.7|200776.7|494
1627270800000|2021-07-26 03:40:00|200935|200785|200944.6|200794.6|200951.1|200801.1|200923.5|200773.5|401
1627271100000|2021-07-26 03:45:00|200945.1|200795.1|200935.7|200785.7|200952.1|200802.1|200921.8|200771.8|541
1627271400000|2021-07-26 03:50:00|200935.9|200785.9|200958|200808|200965.8|200815.8|200924.3|200774.3|542
1627271700000|2021-07-26 03:55:00|200953.9|200803.9|200934.2|200784.2|200982.5|200832.5|200926.3|200776.3|429
1627272000000|2021-07-26 04:00:00|200934.1|200784.1|200899.8|200749.8|200936.5|200786.5|200899.8|200749.8|284
1627272300000|2021-07-26 04:05:00|200905.1|200755.1|200893.7|200743.7|200913.5|200763.5|200889.6|200739.6|291
1627272600000|2021-07-26 04:10:00|200892.5|200742.5|200901|200751|200908|200758|200883.1|200733.1|382
1627272900000|2021-07-26 04:15:00|200901.4|200751.4|200906.9|200756.9|200917.6|200767.6|200890.2|200740.2|390
1627273200000|2021-07-26 04:20:00|200907.5|200757.5|200921.5|200771.5|200928.7|200778.7|200904.3|200754.3|302
1627273500000|2021-07-26 04:25:00|200923.7|200773.7|200900.1|200750.1|200930.2|200780.2|200894.1|200744.1|392
1627273800000|2021-07-26 04:30:00|200899.7|200749.7|200888.2|200738.2|200911.2|200761.2|200886|200736|366
1627274100000|2021-07-26 04:35:00|200888.8|200738.8|200857|200707|200896.2|200746.2|200854.1|200704.1|355
1627274400000|2021-07-26 04:40:00|200858.6|200708.6|200868.8|200718.8|200884.1|200734.1|200854.5|200704.5|352
1627274700000|2021-07-26 04:45:00|200867.9|200717.9|200869.3|200719.3|200875.3|200725.3|200846.5|200696.5|389
1627275000000|2021-07-26 04:50:00|200869.6|200719.6|200864.7|200714.7|200872.6|200722.6|200849.4|200699.4|333
1627275300000|2021-07-26 04:55:00|200866.1|200716.1|200891.8|200741.8|200907.5|200757.5|200862.1|200712.1|404
1627275600000|2021-07-26 05:00:00|200891.1|200741.1|200894.6|200744.6|200905.3|200755.3|200880.7|200730.7|470
1627275900000|2021-07-26 05:05:00|200898.4|200748.4|200890.8|200740.8|200901.9|200751.9|200886.3|200736.3|411
1627276200000|2021-07-26 05:10:00|200890.6|200740.6|200900.1|200750.1|200905.4|200755.4|200883.3|200733.3|443
1627276500000|2021-07-26 05:15:00|200897.3|200747.3|200887.4|200737.4|200905.9|200755.9|200870.9|200720.9|438
1627276800000|2021-07-26 05:20:00|200885.9|200735.9|200889.2|200739.2|200899.8|200749.8|200858.5|200708.5|452
1627277100000|2021-07-26 05:25:00|200887.8|200737.8|200929|200779|200935.6|200785.6|200882.1|200732.1|412
1627277400000|2021-07-26 05:30:00|200929.1|200779.1|200961.4|200811.4|200994.5|200844.5|200926.7|200776.7|513
1627277700000|2021-07-26 05:35:00|200960.2|200810.2|201012.9|200862.9|201044.7|200894.7|200959.8|200809.8|516
1627278000000|2021-07-26 05:40:00|201010.4|200860.4|201006.1|200856.1|201027.6|200877.6|201001.3|200851.3|411
1627278300000|2021-07-26 05:45:00|201007.6|200857.6|200981.4|200831.4|201023|200873|200954.6|200804.6|429
1627278600000|2021-07-26 05:50:00|200980.9|200830.9|200898.8|200748.8|200982.3|200832.3|200889.6|200739.6|423
1627278900000|2021-07-26 05:55:00|200897.6|200747.6|200905.4|200755.4|200926.1|200776.1|200888.2|200738.2|479
1627279200000|2021-07-26 06:00:00|200910.5|200760.5|200972.1|200822.1|201017.4|200867.4|200910.5|200760.5|790
1627279500000|2021-07-26 06:05:00|200972.2|200822.2|201061.2|200911.2|201073.3|200923.3|200972.2|200822.2|746
1627279800000|2021-07-26 06:10:00|201061.1|200911.1|201016|200866|201061.8|200911.8|200997.6|200847.6|776
1627280100000|2021-07-26 06:15:00|201015.3|200865.3|201067.3|200917.3|201075.8|200925.8|201011.2|200861.2|632
1627280400000|2021-07-26 06:20:00|201069.2|200919.2|201071.7|200921.7|201085.5|200935.5|201044.4|200894.4|693
1627280700000|2021-07-26 06:25:00|201072.7|200922.7|201048.9|200898.9|201079.8|200929.8|201048.9|200898.9|736
1627281000000|2021-07-26 06:30:00|201048.2|200898.2|200943.2|200793.2|201053.3|200903.3|200919|200769|735
1627281300000|2021-07-26 06:35:00|200943.5|200793.5|201010.9|200860.9|201053.9|200903.9|200942.2|200792.2|663
1627281600000|2021-07-26 06:40:00|201004.3|200854.3|201083.3|200933.3|201091.7|200941.7|200971.8|200821.8|629
1627281900000|2021-07-26 06:45:00|201082.2|200932.2|201101.1|200951.1|201138.2|200988.2|201075.4|200925.4|778
1627282200000|2021-07-26 06:50:00|201102.2|200952.2|201079.7|200929.7|201140.4|200990.4|201079.3|200929.3|646
1627282500000|2021-07-26 06:55:00|201078.9|200928.9|201026.4|200876.4|201078.9|200928.9|201015.8|200865.8|801
1627282800000|2021-07-26 07:00:00|201023.7|200873.7|201032.5|200882.5|201047.5|200897.5|200971.8|200821.8|878
1627283100000|2021-07-26 07:05:00|201034.6|200884.6|200975.9|200825.9|201076.3|200926.3|200962.3|200812.3|916
1627283400000|2021-07-26 07:10:00|200976.4|200826.4|200972.8|200822.8|201039.7|200889.7|200969.4|200819.4|735
1627283700000|2021-07-26 07:15:00|200973.9|200823.9|200830.3|200680.3|200973.9|200823.9|200817.3|200667.3|879
1627284000000|2021-07-26 07:20:00|200830.4|200680.4|200754.6|200604.6|200898.4|200748.4|200750.3|200600.3|866
1627284300000|2021-07-26 07:25:00|200755.5|200605.5|200822.5|200672.5|200834.2|200684.2|200748.8|200598.8|877
1627284600000|2021-07-26 07:30:00|200821.9|200671.9|200772.4|200622.4|200850.9|200700.9|200735.8|200585.8|891
1627284900000|2021-07-26 07:35:00|200774|200624|200801.7|200651.7|200838.8|200688.8|200769.3|200619.3|775
1627285200000|2021-07-26 07:40:00|200802.5|200652.5|200927.4|200777.4|200952.9|200802.9|200795.1|200645.1|726
1627285500000|2021-07-26 07:45:00|200926.4|200776.4|201013.1|200863.1|201019|200869|200926.4|200776.4|813
1627285800000|2021-07-26 07:50:00|201011.4|200861.4|201187.3|201037.3|201261.5|201111.5|200979.6|200829.6|788
1627286100000|2021-07-26 07:55:00|201186.8|201036.8|201275.8|201125.8|201317.6|201167.6|201181.4|201031.4|831
1627286400000|2021-07-26 08:00:00|201272.6|201122.6|201600.8|201450.8|201662.9|201512.9|201272.6|201122.6|911
1627286700000|2021-07-26 08:05:00|201602.8|201452.8|201567|201417|201643.8|201493.8|201483.1|201333.1|929
1627287000000|2021-07-26 08:10:00|201564|201414|201685.7|201535.7|201704.3|201554.3|201556.3|201406.3|907
1627287300000|2021-07-26 08:15:00|201689|201539|201538.2|201388.2|201733.8|201583.8|201500.9|201350.9|817
1627287600000|2021-07-26 08:20:00|201538|201388|201486.7|201336.7|201542.8|201392.8|201450.1|201300.1|847
1627287900000|2021-07-26 08:25:00|201484.9|201334.9|201526.6|201376.6|201633.1|201483.1|201484.9|201334.9|867
1627288200000|2021-07-26 08:30:00|201525.9|201375.9|201322.6|201172.6|201525.9|201375.9|201319.9|201169.9|784
1627288500000|2021-07-26 08:35:00|201326.7|201176.7|201321|201171|201368.7|201218.7|201312.1|201162.1|930
1627288800000|2021-07-26 08:40:00|201322.1|201172.1|201188.5|201038.5|201322.1|201172.1|201165.6|201015.6|757
1627289100000|2021-07-26 08:45:00|201190.3|201040.3|201131.9|200981.9|201236.3|201086.3|201124.8|200974.8|810
1627289400000|2021-07-26 08:50:00|201130.7|200980.7|201064.2|200914.2|201144.5|200994.5|201054.3|200904.3|757
1627289700000|2021-07-26 08:55:00|201063.8|200913.8|201077.7|200927.7|201092.1|200942.1|201014.5|200864.5|790
1627290000000|2021-07-26 09:00:00|201078.4|200928.4|201089|200939|201217.9|201067.9|201078.3|200928.3|796
1627290300000|2021-07-26 09:05:00|201084.5|200934.5|201019.8|200869.8|201084.9|200934.9|201006.2|200856.2|832
1627290600000|2021-07-26 09:10:00|201019|200869|201022.8|200872.8|201073|200923|201014.6|200864.6|755
1627290900000|2021-07-26 09:15:00|201023.4|200873.4|201000.8|200850.8|201028.1|200878.1|200963.5|200813.5|811
1627291200000|2021-07-26 09:20:00|201000.5|200850.5|200943|200793|201026|200876|200938|200788|768
1627291500000|2021-07-26 09:25:00|200943.1|200793.1|200902.2|200752.2|200945.1|200795.1|200860.2|200710.2|829
1627291800000|2021-07-26 09:30:00|200888.9|200738.9|200787.5|200637.5|200903.2|200753.2|200771|200621|727
1627292100000|2021-07-26 09:35:00|200782.9|200632.9|200773|200623|200830.9|200680.9|200750.2|200600.2|723
1627292400000|2021-07-26 09:40:00|200770.8|200620.8|200785.2|200635.2|200789.3|200639.3|200767.3|200617.3|756
1627292700000|2021-07-26 09:45:00|200784.5|200634.5|200745.1|200595.1|200887.1|200737.1|200739.6|200589.6|750
1627293000000|2021-07-26 09:50:00|200751.7|200601.7|200753.7|200603.7|200792|200677.4|200727.4|200578.2|734
1627293300000|2021-07-26 09:55:00|200752.3|200602.3|200735.1|200585.1|200831.6|200681.6|200705.3|200555.3|741
1627293600000|2021-07-26 10:00:00|200737.5|200587.5|200647.1|200497.1|200737.9|200587.9|200599.6|200449.6|809
1627293900000|2021-07-26 10:05:00|200632.9|200482.9|200691.5|200541.5|200747.9|200597.9|200606.1|200456.1|814
1627294200000|2021-07-26 10:10:00|200692.1|200542.1|200746.6|200596.6|200756.6|200606.6|200690.3|200540.3|612
1627294500000|2021-07-26 10:15:00|200747.2|200597.2|200750.7|200600.7|200794.2|200644.2|200725.3|200575.3|764
1627294800000|2021-07-26 10:20:00|200750.3|200600.3|200699.2|200549.2|200781.7|200631.7|200687.5|200537.5|671
1627295100000|2021-07-26 10:25:00|200698.6|200548.6|200699|200549|200731|200581|200657.6|200507.6|658
1627295400000|2021-07-26 10:30:00|200699.1|200549.1|200694.8|200544.8|200734.4|200584.4|200648.6|200498.6|649
1627295700000|2021-07-26 10:35:00|200694.4|200544.4|200705.3|200555.3|200725.3|200575.3|200669.5|200519.5|738
1627296000000|2021-07-26 10:40:00|200705.2|200555.2|200664.3|200514.3|200751.4|200601.4|200654.4|200504.4|722
1627296300000|2021-07-26 10:45:00|200665.9|200515.9|200738.4|200588.4|200750|200600|200665.9|200515.9|656
1627296600000|2021-07-26 10:50:00|200740.3|200590.3|200910.2|200760.2|200910.2|200808.9|200731.9|200581.9|640
1627296900000|2021-07-26 10:55:00|200911.5|200761.5|201016.2|200866.2|201018.2|200868.2|200891|200741|764
1627297200000|2021-07-26 11:00:00|201020.1|200870.1|200818.4|200668.4|201020.1|200870.1|200817.7|200667.7|652
1627297500000|2021-07-26 11:05:00|200818.9|200668.9|200825.5|200675.5|200849|200699|200799.4|200649.4|725
1627297800000|2021-07-26 11:10:00|200825.6|200675.6|200778.5|200628.5|200836|200686|200771.8|200621.8|663
1627298100000|2021-07-26 11:15:00|200777.9|200627.9|200735.5|200585.5|200779.7|200629.7|200692|200542|717
1627298400000|2021-07-26 11:20:00|200735.8|200585.8|200797.8|200647.8|200874.1|200724.1|200733.2|200583.2|678
1627298700000|2021-07-26 11:25:00|200798.2|200648.2|200876.6|200726.6|200881.6|200754.4|200790|200640|720
1627299000000|2021-07-26 11:30:00|200876.8|200726.8|200870|200720|200943.9|200793.9|200849.3|200699.3|644
1627299300000|2021-07-26 11:35:00|200869.9|200719.9|200864.6|200714.6|200895.3|200758.2|200801.9|200667.7|685
1627299600000|2021-07-26 11:40:00|200862.9|200712.9|200780.9|200630.9|200903.7|200753.7|200728.4|200619.5|751
1627299900000|2021-07-26 11:45:00|200778.2|200628.2|200741|200591|200806.6|200705|200654.3|200547.4|717
1627300200000|2021-07-26 11:50:00|200742.8|200592.8|200805.3|200655.3|200857.5|200707.5|200713.8|200563.8|741
1627300500000|2021-07-26 11:55:00|200805.8|200655.8|200678.9|200528.9|200853|200703|200676.3|200526.3|715
1627300800000|2021-07-26 12:00:00|200673.8|200523.8|200780.8|200630.8|200782|200632|200616|200483.5|772
1627301100000|2021-07-26 12:05:00|200817.6|200667.6|200906.1|200756.1|200908.8|200758.8|200688.3|200579.5|825
1627301400000|2021-07-26 12:10:00|200906.7|200756.7|200988.2|200838.2|201093|200943|200872.3|200722.3|830
1627301700000|2021-07-26 12:15:00|200994.6|200844.6|201122.5|200972.5|201132.2|200982.2|200990|200840|872
1627302000000|2021-07-26 12:20:00|201117.5|200967.5|201005.3|200855.3|201119.7|200969.7|200986.3|200836.3|898
1627302300000|2021-07-26 12:25:00|201004.4|200854.4|201079.3|200929.3|201089.3|200939.3|200938.4|200788.4|935
1627302600000|2021-07-26 12:30:00|201078.2|200928.2|200994.1|200844.1|201145.5|201050.6|200971|200828.2|904
1627302900000|2021-07-26 12:35:00|200982.7|200832.7|201073.5|200923.5|201079.7|200929.7|200929.7|200779.7|918
1627303200000|2021-07-26 12:40:00|201075|200925|201108.5|200958.5|201168.5|201018.5|201035.2|200885.2|886
1627303500000|2021-07-26 12:45:00|201108.6|200958.6|201108|200958|201137.8|200987.8|201036.1|200886.1|880
1627303800000|2021-07-26 12:50:00|201110.6|200960.6|201198.5|201048.5|201232.7|201082.7|201100.9|200950.9|857
1627304100000|2021-07-26 12:55:00|201197.2|201047.2|201215.1|201065.1|201240.7|201090.7|201132|200982|931
1627304400000|2021-07-26 13:00:00|201215.7|201065.7|201159.6|201009.6|201294|201144|201144.7|200994.7|886
1627304700000|2021-07-26 13:05:00|201160|201010|201031.5|200881.5|201162.2|201012.2|201015|200865|895
1627305000000|2021-07-26 13:10:00|201032.4|200882.4|200926.8|200776.8|201081.3|200969.6|200923.2|200773.2|919
1627305300000|2021-07-26 13:15:00|200926|200776|200924.6|200774.6|201004.7|200854.7|200813.8|200698.2|915
1627305600000|2021-07-26 13:20:00|200924|200774|201055.3|200905.3|201114.2|200971.3|200911.1|200761.1|869
1627305900000|2021-07-26 13:25:00|201057.5|200907.5|200931.9|200781.9|201058.6|200954|200900.2|200769.6|636
1627306200000|2021-07-26 13:30:00|200927.7|200777.7|200773.5|200623.5|201031.2|200881.2|200714.4|200589.3|797
1627306500000|2021-07-26 13:35:00|200782.5|200632.5|200541.4|200391.4|200783.8|200633.8|200460.6|200310.6|797
1627306800000|2021-07-26 13:40:00|200543.5|200393.5|200525.8|200375.8|200596.3|200446.3|200423.5|200313.3|738
1627307100000|2021-07-26 13:45:00|200522.4|200372.4|200516.8|200366.8|200553.8|200403.8|200393.3|200249|714
1627307400000|2021-07-26 13:50:00|200516|200366|200479.4|200329.4|200532.8|200382.8|200430|200280|761
1627307700000|2021-07-26 13:55:00|200478.3|200328.3|200483.8|200333.8|200516.4|200366.4|200399.3|200280.4|787
1627308000000|2021-07-26 14:00:00|200484.2|200334.2|200441.1|200391.1|200586.6|200463.9|200440.6|200331|923
1627308300000|2021-07-26 14:05:00|200441|200391|200517.1|200367.1|200560.1|200458.3|200377.5|200284.1|973
1627308600000|2021-07-26 14:10:00|200516.7|200366.7|200447.1|200297.1|200604.2|200467.9|200389.9|200284.5|948
1627308900000|2021-07-26 14:15:00|200446.9|200296.9|200356.3|200206.3|200447.7|200347.4|200223.8|200107.4|827
1627309200000|2021-07-26 14:20:00|200356.6|200206.6|200345.9|200195.9|200378.6|200228.6|200327.7|200177.7|877
1627309500000|2021-07-26 14:25:00|200346.1|200196.1|200333.1|200183.1|200361.7|200230.1|200244.2|200125.8|884
1627309800000|2021-07-26 14:30:00|200332.2|200182.2|200123.5|199973.5|200332.2|200200.9|200072.2|199971.3|919
1627310100000|2021-07-26 14:35:00|200074.6|200024.6|200340.8|200190.8|200373.2|200275.4|200073.3|199977.4|927
1627310400000|2021-07-26 14:40:00|200340.9|200190.9|200194.4|200044.4|200357.7|200254.2|200120.7|200026.6|889
1627310700000|2021-07-26 14:45:00|200195.4|200045.4|200105|199955|200223.9|200124.6|200023|199923.3|934
1627311000000|2021-07-26 14:50:00|200106.8|199956.8|200110|199960|200153.8|200047.1|200005.6|199905.8|819
1627311300000|2021-07-26 14:55:00|200146.8|199996.8|200240.4|200090.4|200310.4|200186.9|200083.5|199980.4|972
1627311600000|2021-07-26 15:00:00|200239.5|200089.5|200075.7|200025.7|200353.5|200249.2|200069.8|199969.7|865
1627311900000|2021-07-26 15:05:00|200075.1|200025.1|200316.8|200166.8|200326.1|200225|200074.2|200006.8|836
1627312200000|2021-07-26 15:10:00|200316.4|200166.4|200281.3|200131.3|200319.5|200217.3|200196.1|200091.9|728
1627312500000|2021-07-26 15:15:00|200279|200129|200175|200125|200280.8|200152.6|200148|200045.6|672
1627312800000|2021-07-26 15:20:00|200176.1|200126.1|200222.5|200072.5|200227.1|200130.8|200153.2|200052.1|746
1627313100000|2021-07-26 15:25:00|200223.5|200073.5|200274|200124|200313.3|200171.4|200153.2|200052|781
1627313400000|2021-07-26 15:30:00|200276.7|200126.7|200326.7|200176.7|200367.1|200217.1|200251.3|200101.3|898
1627313700000|2021-07-26 15:35:00|200326.5|200176.5|200221.2|200071.2|200330.6|200180.6|200199.4|200049.4|767
1627314000000|2021-07-26 15:40:00|200220.5|200070.5|200137.8|199987.8|200222.7|200098.7|200089|199987|771
1627314300000|2021-07-26 15:45:00|200142.1|199992.1|200057.6|199907.6|200142.1|200018.9|200007.5|199903.7|811
1627314600000|2021-07-26 15:50:00|200056.8|199906.8|200151.2|200001.2|200173.8|200071.5|200013.9|199906.2|752
1627314900000|2021-07-26 15:55:00|200151|200001|200212.9|200062.9|200241.2|200139.8|200103.1|199997.5|842
1627315200000|2021-07-26 16:00:00|200214.7|200064.7|200190.6|200040.6|200236|200123.1|200134.5|200019.7|785
1627315500000|2021-07-26 16:05:00|200190.8|200040.8|200244.1|200094.1|200245.7|200151.1|200159.4|200040.8|707
1627315800000|2021-07-26 16:10:00|200244.7|200094.7|200185.4|200035.4|200259.3|200161.3|200097.4|200003|870
1627316100000|2021-07-26 16:15:00|200185.2|200035.2|200206.6|200156.6|200294.7|200194.4|200131.8|200029.8|842
1627316400000|2021-07-26 16:20:00|200256.9|200106.9|200157.2|200007.2|200257.3|200157.6|200110.3|199998|864
1627316700000|2021-07-26 16:25:00|200157.5|200007.5|200142.9|199992.9|200179.9|200078.2|200061.5|199970|756
1627317000000|2021-07-26 16:30:00|200142.8|199992.8|200166.2|200016.2|200227.1|200113|200091|199987.8|674
1627317300000|2021-07-26 16:35:00|200165.9|200015.9|200148.9|199998.9|200167.5|200026.8|200071.1|199969.1|689
1627317600000|2021-07-26 16:40:00|200148.2|199998.2|200085.4|200035.4|200194.8|200087.4|200078.6|199992|704
1627317900000|2021-07-26 16:45:00|200083.4|200033.4|200061.4|199911.4|200140.1|200034.6|200010.4|199907.4|888
1627318200000|2021-07-26 16:50:00|200061.9|199911.9|199964.8|199914.8|200064.2|199963.8|199940.2|199834.6|725
1627318500000|2021-07-26 16:55:00|199965.4|199915.4|200025.1|199875.1|200033.2|199935.4|199957.3|199864.4|632
1627318800000|2021-07-26 17:00:00|200024.3|199874.3|200009.5|199859.5|200029.3|199911.5|199929.6|199829.5|746
1627319100000|2021-07-26 17:05:00|200012.8|199862.8|199998.2|199848.2|200049|199941.1|199931|199822.5|778
1627319400000|2021-07-26 17:10:00|199993.4|199843.4|200008.2|199858.2|200020.4|199870.4|199977|199827|774
1627319700000|2021-07-26 17:15:00|200007.8|199857.8|200092.1|199942.1|200098.8|199994.7|199949.3|199845.1|778
1627320000000|2021-07-26 17:20:00|200091.8|199941.8|200152.8|200002.8|200153.7|200052.2|200010.3|199909.7|741
1627320300000|2021-07-26 17:25:00|200153.7|200003.7|200139|199989|200178.2|200072.5|200087|199970.1|771
1627320600000|2021-07-26 17:30:00|200138.1|199988.1|200095.3|200045.3|200182.6|200078.4|200085.1|199971.8|671
1627320900000|2021-07-26 17:35:00|200095.4|200045.4|200140.6|199990.6|200203.5|200102.5|200092.7|199988.3|641
1627321200000|2021-07-26 17:40:00|200140.7|199990.7|200153.6|200003.6|200157.2|200049.9|200084.8|199988.1|665
1627321500000|2021-07-26 17:45:00|200154|200004|200106.1|200056.1|200181.4|200073.7|200101.1|200001.9|786
1627321800000|2021-07-26 17:50:00|200106|200056|200099.7|200049.7|200160.5|200061.6|200083.4|199985|815
1627322100000|2021-07-26 17:55:00|200096.2|200046.2|200149.3|199999.3|200149.3|200049.2|200065|199950|808
1627322400000|2021-07-26 18:00:00|200148.8|199998.8|200140.6|199990.6|200151.6|200054.2|200076.9|199956.1|802
1627322700000|2021-07-26 18:05:00|200140.3|199990.3|200142.9|199992.9|200168.2|200055.1|200069.8|199957.6|694
1627323000000|2021-07-26 18:10:00|200143.4|199993.4|200144.7|199994.7|200151.4|200048.3|200062.4|199945.3|632
1627323300000|2021-07-26 18:15:00|200144.2|199994.2|200152.5|200002.5|200152.6|200048.1|200068.2|199945.4|789
1627323600000|2021-07-26 18:20:00|200152.6|200002.6|200173.4|200023.4|200188.9|200056.8|200101.9|199986.4|792
1627323900000|2021-07-26 18:25:00|200169.5|200019.5|200184.5|200034.5|200238.4|200088.4|200134.5|200019.5|835
1627324200000|2021-07-26 18:30:00|200184|200034|200187.6|200037.6|200212.3|200080.1|200130.1|200032.4|661
1627324500000|2021-07-26 18:35:00|200186.3|200036.3|200253.3|200103.3|200323.7|200199.3|200163|200025.2|542
1627324800000|2021-07-26 18:40:00|200251.9|200101.9|200431.4|200281.4|200455.8|200328|200248.9|200098.9|663
1627325100000|2021-07-26 18:45:00|200429.7|200279.7|200424.1|200274.1|200461.2|200322.3|200330.1|200233.3|596
1627325400000|2021-07-26 18:50:00|200424.4|200274.4|200473|200323|200498|200348|200392|200242|569
1627325700000|2021-07-26 18:55:00|200473.1|200323.1|200388.3|200238.3|200475.1|200337.2|200251.7|200145.2|770
1627326000000|2021-07-26 19:00:00|200387.2|200237.2|200364.8|200214.8|200389|200283.4|200314.3|200206.3|740
1627326300000|2021-07-26 19:05:00|200367.6|200217.6|200368.9|200218.9|200399.6|200292.7|200313.9|200206.6|842
1627326600000|2021-07-26 19:10:00|200367.6|200217.6|200358.6|200208.6|200397.1|200296.7|200308.9|200204.3|813
1627326900000|2021-07-26 19:15:00|200357.4|200207.4|200301.6|200151.6|200360.1|200233.2|200231.3|200119.6|640
1627327200000|2021-07-26 19:20:00|200303.4|200153.4|200320.5|200170.5|200328.3|200225.8|200265.2|200142.4|666
1627327500000|2021-07-26 19:25:00|200320.7|200170.7|200351|200201|200359.8|200257.7|200282.7|200165.7|777
1627327800000|2021-07-26 19:30:00|200350.1|200200.1|200444.7|200294.7|200448.7|200299.5|200311.8|200200.1|646
1627328100000|2021-07-26 19:35:00|200444.6|200294.6|200409|200259|200455.5|200354.5|200389.4|200250.6|722
1627328400000|2021-07-26 19:40:00|200409.2|200259.2|200498.4|200348.4|200510|200381.4|200409.2|200259.2|757
1627328700000|2021-07-26 19:45:00|200500.7|200350.7|200480.4|200330.4|200505.9|200389.6|200379.1|200282|631
1627329000000|2021-07-26 19:50:00|200479.3|200329.3|200604.1|200454.1|200646.3|200541.9|200427.8|200327.4|616
1627329300000|2021-07-26 19:55:00|200603.2|200453.2|200440.1|200290.1|200603.2|200505.2|200436.8|200286.8|756
1627329600000|2021-07-26 20:00:00|200444.3|200294.3|200619.7|200469.7|200623|200473|200444.3|200294.3|717
1627329900000|2021-07-26 20:05:00|200620.3|200470.3|200579.1|200429.1|200622.4|200472.4|200555|200405|471
1627330200000|2021-07-26 20:10:00|200580.4|200430.4|200562.4|200412.4|200584.4|200434.4|200500.3|200350.3|586
1627330500000|2021-07-26 20:15:00|200563.9|200413.9|200517.8|200367.8|200563.9|200413.9|200510.4|200360.4|451
1627330800000|2021-07-26 20:20:00|200517.6|200367.6|200530.6|200380.6|200532.5|200428.5|200478.5|200362.1|412
1627331100000|2021-07-26 20:25:00|200530.2|200380.2|200638.2|200488.2|200654.3|200504.3|200527.8|200377.8|598
1627331400000|2021-07-26 20:30:00|200639.1|200489.1|200621.4|200471.4|200650.6|200500.6|200550|200400|547
1627331700000|2021-07-26 20:35:00|200620.9|200470.9|200599.7|200449.7|200660.3|200510.3|200584.2|200434.2|521
1627332000000|2021-07-26 20:40:00|200600|200450|200589.7|200439.7|200622.7|200472.7|200582.9|200432.9|401
1627332300000|2021-07-26 20:45:00|200590.2|200440.2|200593.1|200443.1|200597.1|200447.1|200572.9|200422.9|377
1627332600000|2021-07-26 20:50:00|200592.9|200442.9|200625.3|200475.3|200636.8|200486.8|200571.5|200421.5|423
1627332900000|2021-07-26 20:55:00|200609.5|200459.5|200511.6|200214.6|200642.2|200492.2|200480.1|200183.1|414
1627333200000|2021-07-26 21:00:00|200504.3|200207.3|200479.4|200188.3|200591|200294|200373.5|200076.5|84
1627333500000|2021-07-26 21:05:00|200444.3|200147.3|200604.8|200319.4|200647.9|200350.9|200443.1|200147.3|206
1627333800000|2021-07-26 21:10:00|200627.6|200330.6|200481|200184|200649.5|200352.5|200423.6|200126.6|168
1627334100000|2021-07-26 21:15:00|200472.8|200175.8|200508.8|200211.8|200612.5|200315.5|200440.6|200143.6|137
1627334400000|2021-07-26 21:20:00|200486.8|200189.8|200467.9|200170.9|200651.1|200354.1|200432|200135|373
1627334700000|2021-07-26 21:25:00|200467.8|200170.8|200512.5|200215.5|200537.7|200240.7|200403.5|200106.5|230
1627335000000|2021-07-26 21:30:00|200507.1|200210.1|200412.6|200115.6|200534.2|200237.2|200370|200073|252
1627335300000|2021-07-26 21:35:00|200412.5|200115.5|200487.1|200190.1|200515.7|200218.7|200377.9|200080.9|208
1627335600000|2021-07-26 21:40:00|200484.4|200187.4|200510.1|200213.1|200512.7|200215.7|200369.7|200072.7|181
1627335900000|2021-07-26 21:45:00|200424.2|200127.2|200444.8|200147.8|200509.1|200212.1|200380.6|200083.6|271
1627336200000|2021-07-26 21:50:00|200395.7|200098.7|200463.2|200166.2|200517.7|200220.7|200374.7|200077.7|283
1627336500000|2021-07-26 21:55:00|200456.4|200159.4|200476.1|200179.1|200516.4|200219.4|200410.4|200113.4|249
1627336800000|2021-07-26 22:00:00|200466.8|200169.8|200589.3|200319.2|200605.6|200391.9|200422.8|200125.8|602
1627337100000|2021-07-26 22:05:00|200498|200348|200568.5|200418.5|200610.2|200428.6|200465.7|200225.9|363
1627337400000|2021-07-26 22:10:00|200574.1|200424.1|200523.4|200373.4|200580.9|200430.9|200510.2|200360.2|302
1627337700000|2021-07-26 22:15:00|200526.5|200376.5|200496.3|200346.3|200565|200399|200479.6|200292|277
1627338000000|2021-07-26 22:20:00|200495.5|200345.5|200528.7|200378.7|200553.6|200403.6|200494.6|200344.6|269
1627338300000|2021-07-26 22:25:00|200525.9|200375.9|200555.1|200405.1|200578.6|200428.6|200511.2|200361.2|317
1627338600000|2021-07-26 22:30:00|200551.8|200401.8|200555.1|200405.1|200566.4|200416.4|200551|200401|248
1627338900000|2021-07-26 22:35:00|200556.7|200406.7|200552.1|200402.1|200565.9|200415.9|200533.3|200383.3|266
1627339200000|2021-07-26 22:40:00|200549.4|200399.4|200549.7|200399.7|200568.2|200418.2|200536.1|200386.1|267
1627339500000|2021-07-26 22:45:00|200551.3|200401.3|200551.2|200401.2|200562.8|200412.8|200537.4|200387.4|218
1627339800000|2021-07-26 22:50:00|200551.9|200401.9|200535.7|200385.7|200564.5|200414.5|200531.9|200381.9|181
1627340100000|2021-07-26 22:55:00|200567.3|200417.3|200563.6|200413.6|200567.3|200417.3|200533.6|200383.6|264
1627340400000|2021-07-26 23:00:00|200568.7|200418.7|200557.3|200407.3|200572.2|200422.2|200522.4|200372.4|303
1627340700000|2021-07-26 23:05:00|200557.4|200407.4|200538.5|200388.5|200567.8|200417.8|200523.8|200373.8|236
1627341000000|2021-07-26 23:10:00|200538.9|200388.9|200539|200389|200545.7|200395.7|200481.7|200331.7|331
1627341300000|2021-07-26 23:15:00|200537.7|200387.7|200537.1|200387.1|200546.4|200396.4|200522.1|200372.1|271
1627341600000|2021-07-26 23:20:00|200538.4|200388.4|200532.8|200382.8|200544.6|200394.6|200522.5|200372.5|252
1627341900000|2021-07-26 23:25:00|200533.6|200383.6|200521.1|200371.1|200554.7|200404.7|200514.6|200364.6|306
1627342200000|2021-07-26 23:30:00|200521.6|200371.6|200532.9|200382.9|200572.5|200422.5|200515.8|200365.8|315
1627342500000|2021-07-26 23:35:00|200529.2|200379.2|200527.3|200377.3|200539.1|200389.1|200515.3|200365.3|243
1627342800000|2021-07-26 23:40:00|200525.2|200375.2|200521.1|200371.1|200536.8|200386.8|200513.2|200363.2|180
1627343100000|2021-07-26 23:45:00|200520.1|200370.1|200454.9|200304.9|200539.8|200389.8|200402|200252|413
1627343400000|2021-07-26 23:50:00|200455|200305|200449.8|200299.8|200466|200316|200440|200290|273
1627343700000|2021-07-26 23:55:00|200449.6|200299.6|200491.4|200341.4|200500.3|200350.3|200434.3|200284.3|346
1627344000000|2021-07-27 00:00:00|200494.5|200344.5|200504.6|200354.6|200536.6|200386.6|200482|200332|536
1627344300000|2021-07-27 00:05:00|200509.8|200359.8|200482|200332|200539.5|200389.5|200476.9|200326.9|484
1627344600000|2021-07-27 00:10:00|200477.3|200327.3|200438.5|200288.5|200488.9|200338.9|200434.9|200284.9|351
1627344900000|2021-07-27 00:15:00|200437.9|200287.9|200397.3|200247.3|200445.6|200295.6|200395.5|200245.5|511
1627345200000|2021-07-27 00:20:00|200397.5|200247.5|200398|200248|200419.5|200269.5|200390.5|200240.5|505
1627345500000|2021-07-27 00:25:00|200396.1|200246.1|200397.4|200247.4|200425|200275|200390.2|200240.2|350
1627345800000|2021-07-27 00:30:00|200396.7|200246.7|200474.5|200324.5|200495.4|200345.4|200396.7|200246.7|485
1627346100000|2021-07-27 00:35:00|200474.6|200324.6|200456.8|200306.8|200509.8|200359.8|200451.4|200301.4|444
1627346400000|2021-07-27 00:40:00|200457.9|200307.9|200491.6|200341.6|200506.1|200356.1|200442.7|200292.7|427
1627346700000|2021-07-27 00:45:00|200491.1|200341.1|200492|200342|200497.2|200347.2|200444|200294|444
1627347000000|2021-07-27 00:50:00|200492.8|200342.8|200498.1|200348.1|200506.1|200356.1|200479.8|200329.8|474
1627347300000|2021-07-27 00:55:00|200496.9|200346.9|200458.6|200308.6|200541|200391|200441.4|200291.4|486
1627347600000|2021-07-27 01:00:00|200459.5|200309.5|200573.3|200423.3|200578.2|200428.2|200455.2|200305.2|536
1627347900000|2021-07-27 01:05:00|200572.9|200422.9|200557.5|200407.5|200579.9|200429.9|200490.3|200340.3|484
1627348200000|2021-07-27 01:10:00|200552.6|200402.6|200534.7|200384.7|200590.3|200440.3|200534.7|200384.7|491
1627348500000|2021-07-27 01:15:00|200533.9|200383.9|200541.3|200391.3|200550.6|200400.6|200518.9|200368.9|518
1627348800000|2021-07-27 01:20:00|200541.4|200391.4|200536.3|200386.3|200550.1|200400.1|200527.5|200377.5|616
1627349100000|2021-07-27 01:25:00|200536.1|200386.1|200524.1|200374.1|200551.2|200401.2|200518.6|200368.6|571
1627349400000|2021-07-27 01:30:00|200524|200374|200508.7|200358.7|200552.1|200402.1|200490.7|200340.7|635
1627349700000|2021-07-27 01:35:00|200508.3|200358.3|200536.6|200386.6|200553.6|200403.6|200505.5|200355.5|583
1627350000000|2021-07-27 01:40:00|200536.7|200386.7|200547.7|200397.7|200552.8|200402.8|200501.1|200351.1|424
1627350300000|2021-07-27 01:45:00|200544.2|200394.2|200618.5|200468.5|200627.8|200477.8|200544.2|200394.2|530
1627350600000|2021-07-27 01:50:00|200617|200467|200590.7|200440.7|200622.5|200472.5|200580.5|200430.5|526
1627350900000|2021-07-27 01:55:00|200590.6|200440.6|200589.1|200439.1|200596.9|200446.9|200565.5|200415.5|525
1627351200000|2021-07-27 02:00:00|200588.9|200438.9|200545.1|200395.1|200590.1|200440.1|200509.3|200359.3|537
1627351500000|2021-07-27 02:05:00|200544.3|200394.3|200554.6|200404.6|200559.7|200409.7|200542.1|200392.1|344
1627351800000|2021-07-27 02:10:00|200555.3|200405.3|200593|200443|200593.7|200443.7|200552.1|200402.1|265
1627352100000|2021-07-27 02:15:00|200591.9|200441.9|200594.3|200444.3|200628.4|200478.4|200588.2|200438.2|414
1627352400000|2021-07-27 02:20:00|200594.2|200444.2|200623.6|200473.6|200636.7|200486.7|200590.2|200440.2|409
1627352700000|2021-07-27 02:25:00|200624.6|200474.6|200659.8|200509.8|200659.9|200509.9|200584|200434|436
1627353000000|2021-07-27 02:30:00|200658.9|200508.9|200615|200465|200659.7|200509.7|200587.4|200437.4|486
1627353300000|2021-07-27 02:35:00|200614.8|200464.8|200579.5|200429.5|200629.7|200479.7|200576.2|200426.2|410
1627353600000|2021-07-27 02:40:00|200578.5|200428.5|200554.5|200404.5|200586.7|200436.7|200544.9|200394.9|329
1627353900000|2021-07-27 02:45:00|200554.4|200404.4|200553.5|200403.5|200578.3|200428.3|200534.7|200384.7|433
1627354200000|2021-07-27 02:50:00|200551.4|200401.4|200539.6|200389.6|200574.5|200424.5|200522.3|200372.3|406
1627354500000|2021-07-27 02:55:00|200540.2|200390.2|200521|200371|200550.4|200400.4|200519.2|200369.2|429
1627354800000|2021-07-27 03:00:00|200521.4|200371.4|200547.9|200397.9|200569.2|200419.2|200521.4|200371.4|361
1627355100000|2021-07-27 03:05:00|200548.2|200398.2|200541.8|200391.8|200560.7|200410.7|200538.4|200388.4|486
1627355400000|2021-07-27 03:10:00|200541.7|200391.7|200558.6|200408.6|200572.1|200422.1|200536.4|200386.4|392
1627355700000|2021-07-27 03:15:00|200559.4|200409.4|200588.7|200438.7|200591.1|200441.1|200549.5|200399.5|535
1627356000000|2021-07-27 03:20:00|200590.7|200440.7|200620.8|200470.8|200630.5|200480.5|200586.2|200436.2|463
1627356300000|2021-07-27 03:25:00|200621|200471|200500.5|200350.5|200621.4|200471.4|200499.2|200349.2|474
1627356600000|2021-07-27 03:30:00|200498.2|200348.2|200463.5|200313.5|200506.6|200356.6|200449.9|200299.9|470
1627356900000|2021-07-27 03:35:00|200463.4|200313.4|200462.4|200312.4|200464.9|200314.9|200454.4|200304.4|304
1627357200000|2021-07-27 03:40:00|200462|200312|200460.7|200310.7|200473.4|200323.4|200449|200299|389
1627357500000|2021-07-27 03:45:00|200461.9|200311.9|200456.9|200306.9|200470.8|200320.8|200454.3|200304.3|310
1627357800000|2021-07-27 03:50:00|200457.2|200307.2|200445.8|200295.8|200463.5|200313.5|200439.5|200289.5|320
1627358100000|2021-07-27 03:55:00|200446.9|200296.9|200439.2|200289.2|200447.4|200297.4|200422.8|200272.8|349
1627358400000|2021-07-27 04:00:00|200438.9|200288.9|200440.4|200290.4|200447.4|200297.4|200422.3|200272.3|333
1627358700000|2021-07-27 04:05:00|200440.6|200290.6|200460.7|200310.7|200463.2|200313.2|200432.6|200282.6|323
1627359000000|2021-07-27 04:10:00|200461.1|200311.1|200453.7|200303.7|200466.7|200316.7|200424.9|200274.9|404
1627359300000|2021-07-27 04:15:00|200453.4|200303.4|200452.6|200302.6|200476.2|200326.2|200448.2|200298.2|324
1627359600000|2021-07-27 04:20:00|200451.3|200301.3|200441.1|200291.1|200460.2|200310.2|200428|200278|343
1627359900000|2021-07-27 04:25:00|200442.2|200292.2|200459.7|200309.7|200464|200314|200432.1|200282.1|306
1627360200000|2021-07-27 04:30:00|200458.3|200308.3|200461.2|200311.2|200467.5|200317.5|200450|200300|378
1627360500000|2021-07-27 04:35:00|200461.4|200311.4|200454.5|200304.5|200467.7|200317.7|200448.7|200298.7|318
1627360800000|2021-07-27 04:40:00|200454.7|200304.7|200459.8|200309.8|200471.5|200321.5|200446.5|200296.5|315
1627361100000|2021-07-27 04:45:00|200460|200310|200467.3|200317.3|200474.2|200324.2|200453.5|200303.5|251
1627361400000|2021-07-27 04:50:00|200466.6|200316.6|200510.2|200360.2|200524.8|200374.8|200462.3|200312.3|336
1627361700000|2021-07-27 04:55:00|200516.9|200366.9|200503.2|200353.2|200523.6|200373.6|200497.5|200347.5|326
1627362000000|2021-07-27 05:00:00|200501.3|200351.3|200572.9|200422.9|200576.1|200426.1|200491.7|200341.7|419
1627362300000|2021-07-27 05:05:00|200573.5|200423.5|200594|200444|200603.6|200453.6|200563.1|200413.1|357
1627362600000|2021-07-27 05:10:00|200594.3|200444.3|200577.3|200427.3|200601.8|200451.8|200572.2|200422.2|293
1627362900000|2021-07-27 05:15:00|200578|200428|200589.5|200439.5|200596.3|200446.3|200574.2|200424.2|365
1627363200000|2021-07-27 05:20:00|200590.7|200440.7|200590|200440|200595.8|200445.8|200577.6|200427.6|369
1627363500000|2021-07-27 05:25:00|200590.4|200440.4|200614.8|200464.8|200627.1|200477.1|200590.4|200440.4|403
1627363800000|2021-07-27 05:30:00|200614.5|200464.5|200625.2|200475.2|200637.4|200487.4|200614.5|200464.5|506
1627364100000|2021-07-27 05:35:00|200625.7|200475.7|200615|200465|200629.3|200479.3|200585.4|200435.4|394
1627364400000|2021-07-27 05:40:00|200616.4|200466.4|200627.6|200477.6|200664.1|200514.1|200615.1|200465.1|539
1627364700000|2021-07-27 05:45:00|200628.4|200478.4|200677|200527|200690.7|200540.7|200628.4|200478.4|436
1627365000000|2021-07-27 05:50:00|200674.4|200524.4|200619.2|200469.2|200679.7|200529.7|200616.2|200466.2|496
1627365300000|2021-07-27 05:55:00|200619|200469|200616.6|200466.6|200634.8|200484.8|200612.1|200462.1|423
1627365600000|2021-07-27 06:00:00|200617.8|200467.8|200648.3|200498.3|200706.8|200556.8|200617.8|200467.8|678
1627365900000|2021-07-27 06:05:00|200649|200499|200670.2|200520.2|200682.9|200532.9|200643.8|200493.8|636
1627366200000|2021-07-27 06:10:00|200671.1|200521.1|200772.3|200622.3|200781.9|200631.9|200652|200502|735
1627366500000|2021-07-27 06:15:00|200772.6|200622.6|200789.1|200639.1|200827.9|200677.9|200747|200597|673
1627366800000|2021-07-27 06:20:00|200789.4|200639.4|200757.4|200607.4|200813.8|200663.8|200743.5|200593.5|692
1627367100000|2021-07-27 06:25:00|200757.6|200607.6|200844|200694|200844|200694|200757.6|200607.6|671
1627367400000|2021-07-27 06:30:00|200848.4|200698.4|200822.2|200672.2|200858.8|200708.8|200814.2|200664.2|685
1627367700000|2021-07-27 06:35:00|200822.3|200672.3|200779.8|200629.8|200863.5|200713.5|200743.6|200593.6|698
1627368000000|2021-07-27 06:40:00|200776.5|200626.5|200784.5|200634.5|200788.4|200638.4|200713.1|200563.1|626
1627368300000|2021-07-27 06:45:00|200784.2|200634.2|200820.1|200670.1|200827|200677|200764.4|200614.4|672
1627368600000|2021-07-27 06:50:00|200824.3|200674.3|200804.4|200654.4|200825.5|200675.5|200772.2|200622.2|636
1627368900000|2021-07-27 06:55:00|200804.1|200654.1|200788|200638|200830|200680|200764.9|200614.9|715
1627369200000|2021-07-27 07:00:00|200791.5|200641.5|200825|200675|200862.3|200712.3|200709.8|200559.8|961
1627369500000|2021-07-27 07:05:00|200825.2|200675.2|200960.4|200810.4|201017.2|200867.2|200825.1|200675.1|916
1627369800000|2021-07-27 07:10:00|200960.1|200810.1|201056.3|200906.3|201063.8|200913.8|200908.9|200758.9|954
1627370100000|2021-07-27 07:15:00|201054.4|200904.4|201139.2|200989.2|201183|201033|201043.1|200893.1|970
1627370400000|2021-07-27 07:20:00|201141.5|200991.5|201195.6|201045.6|201195.6|201045.6|201082.8|200932.8|986
1627370700000|2021-07-27 07:25:00|201210.3|201060.3|201187|201037|201350.1|201200.1|201174.5|201024.5|946
1627371000000|2021-07-27 07:30:00|201184.7|201034.7|201125.4|200975.4|201223.1|201073.1|201123.3|200973.3|964
1627371300000|2021-07-27 07:35:00|201125.8|200975.8|201223|201073|201226.1|201076.1|201007.2|200857.2|896
1627371600000|2021-07-27 07:40:00|201222.3|201072.3|201312.7|201162.7|201356.7|201206.7|201163.1|201013.1|876
1627371900000|2021-07-27 07:45:00|201313.4|201163.4|201259.8|201109.8|201372|201222|201250.1|201100.1|893
1627372200000|2021-07-27 07:50:00|201261.4|201111.4|201370.3|201220.3|201397.6|201247.6|201261.4|201111.4|884
1627372500000|2021-07-27 07:55:00|201367.7|201217.7|201128.1|200978.1|201373.8|201223.8|201061.5|200911.5|895
1627372800000|2021-07-27 08:00:00|201127.1|200977.1|201079.4|200929.4|201202.7|201052.7|201060|200910|870
1627373100000|2021-07-27 08:05:00|201078.8|200928.8|200965.9|200815.9|201100.1|200950.1|200959.7|200809.7|946
1627373400000|2021-07-27 08:10:00|200965.4|200815.4|201146|200996|201165.8|201015.8|200965.4|200815.4|930
1627373700000|2021-07-27 08:15:00|201146.2|200996.2|201352.9|201202.9|201362.1|201212.1|201139.9|200989.9|911
1627374000000|2021-07-27 08:20:00|201356|201206|201288.6|201138.6|201421.1|201271.1|201276.3|201126.3|958
1627374300000|2021-07-27 08:25:00|201288.5|201138.5|201458.8|201308.8|201468.1|201318.1|201280.3|201130.3|841
1627374600000|2021-07-27 08:30:00|201459|201309|201367.7|201217.7|201469.3|201319.3|201359.1|201209.1|909
1627374900000|2021-07-27 08:35:00|201368.4|201218.4|201370.4|201220.4|201392.3|201242.3|201316.9|201166.9|811
1627375200000|2021-07-27 08:40:00|201370.2|201220.2|201361.3|201211.3|201401.7|201251.7|201350.7|201200.7|802
1627375500000|2021-07-27 08:45:00|201360.1|201210.1|201293.9|201143.9|201404.1|201254.1|201273.8|201123.8|821
1627375800000|2021-07-27 08:50:00|201293.5|201143.5|201137.4|200987.4|201299.3|201149.3|201134.8|200984.8|849
1627376100000|2021-07-27 08:55:00|201137.3|200987.3|201304.7|201154.7|201306.6|201156.6|201137.1|200987.1|831
1627376400000|2021-07-27 09:00:00|201304.1|201154.1|201312.6|201162.6|201331.4|201220.6|201227.4|201103|790
1627376700000|2021-07-27 09:05:00|201313.5|201163.5|201168.3|201018.3|201334.5|201184.5|201149.8|200999.8|727
1627377000000|2021-07-27 09:10:00|201169.2|201019.2|201144.4|200994.4|201172|201022|201047.6|200897.6|845
1627377300000|2021-07-27 09:15:00|201143|200993|201101.7|200951.7|201185.8|201035.8|201090.3|200940.3|834
1627377600000|2021-07-27 09:20:00|201102.9|200952.9|201018.5|200868.5|201110.6|200960.6|201004.1|200854.1|815
1627377900000|2021-07-27 09:25:00|201019.8|200869.8|200979.1|200829.1|201062.2|200912.2|200953.7|200803.7|758
1627378200000|2021-07-27 09:30:00|200979|200829|200911.2|200761.2|200990.2|200840.2|200889.1|200739.1|860
1627378500000|2021-07-27 09:35:00|200917.7|200767.7|200978|200828|200981.2|200831.2|200904.2|200754.2|848
1627378800000|2021-07-27 09:40:00|200978.3|200828.3|200895.5|200745.5|200981.6|200831.6|200873.4|200723.4|817
1627379100000|2021-07-27 09:45:00|200894|200744|201004.9|200854.9|201050.8|200900.8|200894|200744|864
1627379400000|2021-07-27 09:50:00|201004|200854|200893.1|200743.1|201019.3|200869.3|200889.4|200739.4|808
1627379700000|2021-07-27 09:55:00|200896.3|200746.3|200933.3|200783.3|200934.8|200784.8|200880|200730|824
1627380000000|2021-07-27 10:00:00|200933.2|200783.2|200975.8|200825.8|200998.9|200848.9|200914.8|200764.8|770
1627380300000|2021-07-27 10:05:00|200975.6|200825.6|200955.5|200805.5|201087.5|200937.5|200953.2|200803.2|822
1627380600000|2021-07-27 10:10:00|200955.9|200805.9|200953.8|200803.8|200971.6|200821.6|200856.2|200706.2|776
1627380900000|2021-07-27 10:15:00|200956.2|200806.2|200877.9|200727.9|200978.4|200828.4|200873.7|200723.7|845
1627381200000|2021-07-27 10:20:00|200876.6|200726.6|200791.1|200641.1|200889.5|200739.5|200761|200611|879
1627381500000|2021-07-27 10:25:00|200788.9|200638.9|200785.6|200635.6|200835.5|200719.9|200748.9|200612.9|822
1627381800000|2021-07-27 10:30:00|200785.9|200635.9|200777.7|200627.7|200799.5|200649.5|200733.1|200583.1|898
1627382100000|2021-07-27 10:35:00|200774.6|200624.6|200644.4|200494.4|200804.6|200654.6|200637.3|200487.3|784
1627382400000|2021-07-27 10:40:00|200645.1|200495.1|200687.4|200537.4|200739.2|200589.2|200642.1|200492.1|839
1627382700000|2021-07-27 10:45:00|200688.9|200538.9|200770.6|200620.6|200795.8|200645.8|200688.9|200538.9|674
1627383000000|2021-07-27 10:50:00|200770.4|200620.4|200635.1|200485.1|200777.5|200627.5|200586.4|200481.6|739
1627383300000|2021-07-27 10:55:00|200634.5|200484.5|200720.3|200570.3|200799.6|200649.6|200630.6|200480.6|721
1627383600000|2021-07-27 11:00:00|200717.7|200567.7|200802.2|200652.2|200827.1|200677.1|200706.8|200556.8|743
1627383900000|2021-07-27 11:05:00|200803.6|200653.6|200736.4|200586.4|200822.8|200672.8|200735.7|200585.7|668
1627384200000|2021-07-27 11:10:00|200735.3|200585.3|200716.2|200566.2|200776.4|200626.4|200713.9|200563.9|721
1627384500000|2021-07-27 11:15:00|200716.7|200566.7|200715.1|200565.1|200723.7|200573.7|200674.9|200524.9|760
1627384800000|2021-07-27 11:20:00|200717|200567|200848.5|200698.5|200852.9|200708.8|200708.6|200558.6|679
1627385100000|2021-07-27 11:25:00|200848.6|200698.6|200841.2|200691.2|200871.2|200721.2|200822.2|200672.2|643
1627385400000|2021-07-27 11:30:00|200839.5|200689.5|200674|200524|200865.9|200715.9|200667|200517|725
1627385700000|2021-07-27 11:35:00|200674.2|200524.2|200597|200447|200719.7|200569.7|200569.4|200419.4|805
1627386000000|2021-07-27 11:40:00|200599.1|200449.1|200688.6|200538.6|200700.9|200550.9|200597.1|200447.1|849
1627386300000|2021-07-27 11:45:00|200688.7|200538.7|200674.8|200524.8|200688.7|200538.7|200558|200408|685
1627386600000|2021-07-27 11:50:00|200679.7|200529.7|200724.3|200574.3|200754.1|200604.1|200677.5|200527.5|717
1627386900000|2021-07-27 11:55:00|200724.5|200574.5|200579.3|200429.3|200736.6|200586.6|200554.9|200404.9|814
1627387200000|2021-07-27 12:00:00|200575.5|200425.5|200521.3|200371.3|200575.5|200449.6|200382.2|200232.2|958
1627387500000|2021-07-27 12:05:00|200521|200371|200581.6|200431.6|200582.7|200432.7|200434.2|200284.2|854
1627387800000|2021-07-27 12:10:00|200580.4|200430.4|200505.9|200355.9|200650|200544.5|200472.7|200337.7|839
1627388100000|2021-07-27 12:15:00|200505.7|200355.7|200575.8|200425.8|200580.1|200430.1|200480.5|200330.5|823
1627388400000|2021-07-27 12:20:00|200577.7|200427.7|200416|200266|200628.5|200514.2|200404.9|200254.9|871
1627388700000|2021-07-27 12:25:00|200412.6|200262.6|200497.6|200347.6|200501.7|200393.4|200412.6|200262.6|700
1627389000000|2021-07-27 12:30:00|200497.3|200347.3|200600.4|200450.4|200636.6|200486.6|200484.7|200334.7|856
1627389300000|2021-07-27 12:35:00|200597.8|200447.8|200548.4|200398.4|200600.8|200450.8|200440.4|200290.4|872
1627389600000|2021-07-27 12:40:00|200547|200397|200452.4|200302.4|200549.9|200409.3|200388.8|200289.1|870
1627389900000|2021-07-27 12:45:00|200452.1|200302.1|200411.2|200261.2|200538.6|200388.6|200372.3|200250.7|819
1627390200000|2021-07-27 12:50:00|200409.4|200259.4|200330.1|200180.1|200438.3|200294.8|200328.1|200178.1|743
1627390500000|2021-07-27 12:55:00|200332.8|200182.8|200141.2|199991.2|200333|200208.1|200133.8|199983.8|700
1627390800000|2021-07-27 13:00:00|200141.7|199991.7|200223.2|200073.2|200259.8|200109.8|200087|199937|795
1627391100000|2021-07-27 13:05:00|200221.6|200071.6|200217.7|200067.7|200253.1|200103.1|200197.4|200047.4|777
1627391400000|2021-07-27 13:10:00|200217.2|200067.2|200193|200043|200217.2|200081.9|200123.8|199978.4|827
1627391700000|2021-07-27 13:15:00|200192.5|200042.5|200058.8|199908.8|200192.5|200042.5|199958.1|199821.5|846
1627392000000|2021-07-27 13:20:00|200058.7|199908.7|199933.5|199783.5|200062.8|199925.7|199893|199775.4|826
1627392300000|2021-07-27 13:25:00|199934.3|199784.3|199884.2|199734.2|199942.5|199820.5|199708.5|199598.3|891
1627392600000|2021-07-27 13:30:00|199884.7|199734.7|200029.1|199879.1|200111.8|199984.2|199858.1|199708.1|1046
1627392900000|2021-07-27 13:35:00|200023.2|199873.2|199982.3|199832.3|200072.1|199967.9|199909|199802.9|1047
1627393200000|2021-07-27 13:40:00|199983.8|199833.8|200109.7|199959.7|200135.3|200035.9|199968.3|199830.4|978
1627393500000|2021-07-27 13:45:00|200111.4|199961.4|200061|199911|200117.2|200022.7|200017.1|199873.7|998
1627393800000|2021-07-27 13:50:00|200053.7|199903.7|199788|199638|200068.3|199918.3|199729.4|199612.9|959
1627394100000|2021-07-27 13:55:00|199782.5|199632.5|199700.4|199550.4|199827.3|199678.2|199654.3|199504.3|837
1627394400000|2021-07-27 14:00:00|199704.1|199554.1|199600|199450|199708.5|199570.3|199572|199448.5|927
1627394700000|2021-07-27 14:05:00|199600.1|199450.1|199759.6|199609.6|199856.2|199728.3|199585.5|199448.5|983
1627395000000|2021-07-27 14:10:00|199757.2|199607.2|199760.9|199610.9|199796.3|199696.2|199653.4|199516.8|1028
1627395300000|2021-07-27 14:15:00|199758.6|199608.6|199819.6|199669.6|199875.3|199730|199669.2|199552.7|996
1627395600000|2021-07-27 14:20:00|199819.8|199669.8|199918.1|199768.1|199918.3|199817.4|199699.3|199605.3|903
1627395900000|2021-07-27 14:25:00|199917.7|199767.7|199821.2|199671.2|199921.2|199782.3|199710.7|199604.5|889
1627396200000|2021-07-27 14:30:00|199775.3|199725.3|199825.4|199775.4|199912.3|199805.4|199714.1|199599.6|913
1627396500000|2021-07-27 14:35:00|199846.1|199796.1|199828.8|199678.8|199957.3|199850.7|199806.7|199665.7|987
1627396800000|2021-07-27 14:40:00|199829|199679|199820.3|199670.3|199830.6|199683.6|199702|199600.7|967
1627397100000|2021-07-27 14:45:00|199820.9|199670.9|199834.5|199684.5|199862.3|199738.6|199736.9|199633.4|958
1627397400000|2021-07-27 14:50:00|199829.1|199679.1|199690.2|199540.2|199850.6|199743.5|199614.9|199509.8|942
1627397700000|2021-07-27 14:55:00|199689.2|199539.2|199564.7|199414.7|199689.5|199575.4|199506.9|199407.6|1038
1627398000000|2021-07-27 15:00:00|199530.6|199480.6|199710.9|199560.9|199719.2|199582.3|199510.4|199406.9|901
1627398300000|2021-07-27 15:05:00|199709.7|199559.7|199755.7|199605.7|199822.1|199719.6|199583.2|199479.4|713
1627398600000|2021-07-27 15:10:00|199756.3|199606.3|199586.9|199436.9|199761.1|199656.8|199561|199435.3|794
1627398900000|2021-07-27 15:15:00|199587.3|199437.3|199690.1|199540.1|199698.5|199548.5|199518.2|199409.6|759
1627399200000|2021-07-27 15:20:00|199725.5|199575.5|199771.9|199621.9|199787.9|199655|199628.9|199478.9|805
1627399500000|2021-07-27 15:25:00|199776|199626|199820.8|199670.8|199848.6|199725.3|199725.3|199618.6|789
1627399800000|2021-07-27 15:30:00|199821.9|199671.9|199939.4|199789.4|199948.4|199845.2|199764.9|199643.9|884
1627400100000|2021-07-27 15:35:00|199939.5|199789.5|200006.4|199856.4|200018.6|199917.5|199932.4|199789.5|850
1627400400000|2021-07-27 15:40:00|200006.7|199856.7|199909.4|199759.4|200021.5|199904.6|199852.9|199716.6|938
1627400700000|2021-07-27 15:45:00|199907.2|199757.2|199865.5|199715.5|199936.9|199787.3|199784.2|199666.1|967
1627401000000|2021-07-27 15:50:00|199868|199718|199895.2|199745.2|199917.9|199826.3|199840.3|199717.3|810
1627401300000|2021-07-27 15:55:00|199898.9|199748.9|199836.6|199786.6|199908.5|199805.9|199800.7|199700.7|787
1627401600000|2021-07-27 16:00:00|199836.7|199786.7|199917.9|199867.9|199984.9|199879.9|199814.1|199708.1|975
1627401900000|2021-07-27 16:05:00|199919.8|199869.8|199954.8|199804.8|199984.8|199876.7|199883.3|199765.5|892
1627402200000|2021-07-27 16:10:00|199955.4|199805.4|200022|199872|200028.6|199919.5|199918.7|199804.6|915
1627402500000|2021-07-27 16:15:00|200023.1|199873.1|200070.3|199920.3|200089.8|199981.7|199946.3|199843.7|914
1627402800000|2021-07-27 16:20:00|200070.5|199920.5|200005.1|199855.1|200111.2|200005.3|199939.2|199832.5|767
1627403100000|2021-07-27 16:25:00|200005.6|199855.6|199983.5|199933.5|200037.7|199935.7|199948.9|199837.7|805
1627403400000|2021-07-27 16:30:00|199985.3|199935.3|200018.2|199868.2|200100.3|199994.4|199968.2|199858.3|836
1627403700000|2021-07-27 16:35:00|200018|199868|199997.8|199847.8|200032.4|199922.5|199933.4|199833.7|824
1627404000000|2021-07-27 16:40:00|199997.9|199847.9|199965.5|199815.5|200015.5|199888.9|199907.9|199801.3|806
1627404300000|2021-07-27 16:45:00|199965.4|199815.4|199969.1|199819.1|199980.6|199877.2|199902.8|199801.7|771
1627404600000|2021-07-27 16:50:00|199969.3|199819.3|199985.8|199835.8|199988|199882.2|199897.1|199798|793
1627404900000|2021-07-27 16:55:00|199985.1|199835.1|200023.6|199873.6|200028.7|199927.6|199920.5|199824|756
1627405200000|2021-07-27 17:00:00|200023.8|199873.8|199947.8|199897.8|200028.1|199925.4|199918.1|199815.2|872
1627405500000|2021-07-27 17:05:00|199946|199896|199970.7|199820.7|200026.1|199920.3|199901.6|199803|838
1627405800000|2021-07-27 17:10:00|199969.4|199819.4|199933.8|199883.8|199994.1|199895.6|199924.7|199814.4|793
1627406100000|2021-07-27 17:15:00|199933.9|199883.9|199905.8|199855.8|200026.4|199921.8|199903.2|199836.7|864
1627406400000|2021-07-27 17:20:00|199906.1|199856.1|199899.5|199849.5|199980.6|199887.2|199892.4|199796.5|762
1627406700000|2021-07-27 17:25:00|199900.1|199850.1|199754.6|199704.6|199949.7|199853.1|199754.6|199652.5|818
1627407000000|2021-07-27 17:30:00|199756.7|199706.7|199813.7|199763.7|199864.9|199769.9|199716.9|199618.1|808
1627407300000|2021-07-27 17:35:00|199812.2|199762.2|199746.1|199596.1|199868.1|199770.1|199688.3|199575.3|857
1627407600000|2021-07-27 17:40:00|199746.9|199596.9|199745.4|199595.4|199761.1|199667.6|199681.7|199577|830
1627407900000|2021-07-27 17:45:00|199745.1|199595.1|199769.3|199719.3|199818.5|199721.4|199689.7|199585.6|778
1627408200000|2021-07-27 17:50:00|199768.1|199718.1|199780.6|199630.6|199834.3|199731.7|199721.4|199619|758
1627408500000|2021-07-27 17:55:00|199781.7|199631.7|199815.9|199665.9|199858.6|199765.3|199679.4|199617|797
1627408800000|2021-07-27 18:00:00|199815.5|199665.5|199795.6|199745.6|199851.9|199749.6|199765.5|199665|773
1627409100000|2021-07-27 18:05:00|199794.9|199744.9|199800.6|199750.6|199882|199832|199792.9|199704.9|749
1627409400000|2021-07-27 18:10:00|199801.8|199751.8|199780.9|199730.9|199856.2|199757.9|199773.5|199702.1|581
1627409700000|2021-07-27 18:15:00|199780.6|199730.6|199759.5|199609.5|199806|199739.5|199710|199607.3|745
1627410000000|2021-07-27 18:20:00|199759.2|199609.2|199720.4|199670.4|199784.4|199684.7|199665.3|199566.2|814
1627410300000|2021-07-27 18:25:00|199720.9|199670.9|199694.1|199644.1|199768.1|199674.9|199690.7|199581.5|864
1627410600000|2021-07-27 18:30:00|199693.9|199643.9|199779.1|199729.1|199828.9|199743.2|199691.8|199599|892
1627410900000|2021-07-27 18:35:00|199779.2|199729.2|199770|199720|199821.7|199733.2|199696.8|199646.8|834
1627411200000|2021-07-27 18:40:00|199769.9|199719.9|199822.5|199672.5|199826.9|199727.5|199761.1|199655.9|874
1627411500000|2021-07-27 18:45:00|199823.3|199673.3|199818.3|199668.3|199832.8|199727.9|199713|199619|810
1627411800000|2021-07-27 18:50:00|199818.5|199668.5|199778|199628|199867.3|199767.2|199718.6|199615.7|767
1627412100000|2021-07-27 18:55:00|199778.2|199628.2|199810|199660|199851.4|199751.2|199721.7|199623.4|830
1627412400000|2021-07-27 19:00:00|199809.2|199659.2|199828.5|199678.5|199851.2|199744.7|199741.9|199638.5|723
1627412700000|2021-07-27 19:05:00|199827.6|199677.6|199832.6|199682.6|199839|199733.2|199761.6|199643.6|827
1627413000000|2021-07-27 19:10:00|199840.7|199690.7|199826.1|199676.1|199865.7|199781.8|199732.4|199632.3|851
1627413300000|2021-07-27 19:15:00|199826.4|199676.4|199827.7|199677.7|199834.3|199750.5|199747.1|199637.1|687
1627413600000|2021-07-27 19:20:00|199827.6|199677.6|199866.7|199716.7|199879.5|199793.9|199785.3|199677|765
1627413900000|2021-07-27 19:25:00|199866.9|199716.9|199809.9|199759.9|199866.9|199772|199801.8|199700.8|626
1627414200000|2021-07-27 19:30:00|199816.7|199766.7|199952.2|199802.2|199955.2|199851.6|199816.7|199713.8|934
1627414500000|2021-07-27 19:35:00|199954.9|199804.9|199912.2|199762.2|199972.1|199861.2|199853.2|199750.6|811
1627414800000|2021-07-27 19:40:00|199912.4|199762.4|199870.4|199720.4|199945.7|199828.6|199816.6|199700.8|707
1627415100000|2021-07-27 19:45:00|199870.3|199720.3|199837.9|199687.9|199881|199772.1|199785.5|199671.2|616
1627415400000|2021-07-27 19:50:00|199836.9|199686.9|199728.9|199678.9|199836.9|199724.9|199700.9|199601.6|723
1627415700000|2021-07-27 19:55:00|199726.5|199676.5|199652.5|199502.5|199779|199682.8|199608.7|199487.6|751
1627416000000|2021-07-27 20:00:00|199656.6|199506.6|199706.6|199556.6|199738.5|199588.5|199606.1|199503.7|773
1627416300000|2021-07-27 20:05:00|199707.8|199557.8|199719.8|199569.8|199737.4|199587.4|199695.7|199545.7|665
1627416600000|2021-07-27 20:10:00|199717.4|199567.4|199704.3|199554.3|199741.7|199591.7|199680|199530|690
1627416900000|2021-07-27 20:15:00|199702.4|199552.4|199682.4|199532.4|199704.3|199554.3|199658.9|199508.9|457
1627417200000|2021-07-27 20:20:00|199682.2|199532.2|199764.8|199614.8|199780.9|199630.9|199682.2|199532.2|546
1627417500000|2021-07-27 20:25:00|199764.7|199614.7|199796.3|199646.3|199804.2|199654.2|199736.2|199586.2|672
1627417800000|2021-07-27 20:30:00|199800.4|199650.4|199835.7|199685.7|199875.5|199725.5|199785|199635|684
1627418100000|2021-07-27 20:35:00|199835.3|199685.3|199851.4|199701.4|199872.7|199722.7|199826.2|199676.2|640
1627418400000|2021-07-27 20:40:00|199854.9|199704.9|199866.3|199716.3|199880.4|199730.4|199831.5|199681.5|575
1627418700000|2021-07-27 20:45:00|199866.7|199716.7|199797.1|199647.1|199868.4|199718.4|199728|199578|516
1627419000000|2021-07-27 20:50:00|199797.6|199647.6|199852.7|199702.7|199859.5|199709.5|199791.7|199641.7|479
1627419300000|2021-07-27 20:55:00|199852.4|199702.4|199855.9|199705.9|199868.4|199718.4|199796.9|199646.9|480
1627419600000|2021-07-27 21:00:00|199860.4|199710.4|199865|199568|199958.9|199710.4|199860.4|199568|36
1627419900000|2021-07-27 21:05:00|199811.5|199514.5|199878.1|199581.1|200095.5|199798.5|199768.7|199471.7|321
1627420200000|2021-07-27 21:10:00|199856.1|199559.1|199865.1|199568.1|199900.6|199603.6|199799.4|199502.4|148
1627420500000|2021-07-27 21:15:00|199860.8|199563.8|199816.7|199551.8|199923.5|199626.5|199791.8|199494.8|117
1627420800000|2021-07-27 21:20:00|199799.4|199548.9|199893.3|199596.3|199905.8|199608.8|199797.2|199500.2|130
1627421100000|2021-07-27 21:25:00|199890.3|199593.3|199767.5|199617.5|199899.4|199617.5|199767.5|199496.1|95
1627421400000|2021-07-27 21:30:00|199816.7|199564.2|200010.2|199713.2|200021.1|199724.1|199816.7|199545.2|343
1627421700000|2021-07-27 21:35:00|200011|199714|199995.5|199698.5|200023.7|199726.7|199854.2|199557.2|244
1627422000000|2021-07-27 21:40:00|199991.7|199694.7|200018.4|199721.4|200046.6|199749.6|199845.1|199548.1|221
1627422300000|2021-07-27 21:45:00|199930|199633|199961.3|199664.3|200037.1|199740.1|199918.7|199621.7|88
1627422600000|2021-07-27 21:50:00|199991.5|199694.5|199929.8|199632.8|200034.8|199737.8|199921.1|199624.1|128
1627422900000|2021-07-27 21:55:00|199936.3|199639.3|199930.7|199633.7|200022.6|199725.6|199923.2|199626.2|70
1627423200000|2021-07-27 22:00:00|200015.8|199718.8|199916.7|199619.7|200015.8|199733|199745.7|199462.3|554
1627423500000|2021-07-27 22:05:00|199862.8|199712.8|199854.8|199704.8|199916.2|199743.1|199816|199577|307
1627423800000|2021-07-27 22:10:00|199854.6|199704.6|199847|199697|199865.1|199715.1|199807.7|199657.7|351
1627424100000|2021-07-27 22:15:00|199825.4|199675.4|199869.7|199719.7|199884|199734|199814.6|199664.6|354
1627424400000|2021-07-27 22:20:00|199871.3|199721.3|199854.9|199704.9|199879.6|199729.6|199836.3|199686.3|378
1627424700000|2021-07-27 22:25:00|199854.7|199704.7|199856.6|199706.6|199875|199725|199835.7|199685.7|282
1627425000000|2021-07-27 22:30:00|199853.7|199703.7|199863.2|199713.2|199869.1|199719.1|199840.3|199690.3|259
1627425300000|2021-07-27 22:35:00|199868|199718|199845.8|199695.8|199868.9|199718.9|199826|199676|348
1627425600000|2021-07-27 22:40:00|199845.3|199695.3|199845.2|199695.2|199861|199711|199837.9|199687.9|304
1627425900000|2021-07-27 22:45:00|199846.2|199696.2|199842|199692|199849.9|199699.9|199827.4|199677.4|330
1627426200000|2021-07-27 22:50:00|199842.8|199692.8|199844.5|199694.5|199873.3|199723.3|199837.7|199687.7|307
1627426500000|2021-07-27 22:55:00|199869|199719|199847.9|199697.9|199869|199719|199839.2|199689.2|261
1627426800000|2021-07-27 23:00:00|199844.2|199694.2|199839.9|199689.9|199856.2|199706.2|199824.9|199674.9|303
1627427100000|2021-07-27 23:05:00|199838.7|199688.7|199832.4|199682.4|199844.3|199694.3|199826.7|199676.7|253
1627427400000|2021-07-27 23:10:00|199832.5|199682.5|199834.2|199684.2|199842.6|199692.6|199828.4|199678.4|226
1627427700000|2021-07-27 23:15:00|199834.6|199684.6|199775.2|199625.2|199839.4|199689.4|199772.7|199622.7|285
1627428000000|2021-07-27 23:20:00|199775.1|199625.1|199750.5|199600.5|199775.3|199625.3|199733.8|199583.8|352
1627428300000|2021-07-27 23:25:00|199751.1|199601.1|199758.8|199608.8|199770|199620|199747.7|199597.7|290
1627428600000|2021-07-27 23:30:00|199759.3|199609.3|199759.6|199609.6|199763.7|199613.7|199736.9|199586.9|295
1627428900000|2021-07-27 23:35:00|199759.1|199609.1|199758.5|199608.5|199763.2|199613.2|199747.5|199597.5|259
1627429200000|2021-07-27 23:40:00|199759|199609|199759.1|199609.1|199764.1|199614.1|199750.1|199600.1|238
1627429500000|2021-07-27 23:45:00|199758.8|199608.8|199735.9|199585.9|199762.8|199612.8|199731.3|199581.3|334
1627429800000|2021-07-27 23:50:00|199735.6|199585.6|199740|199590|199762.4|199612.4|199733.5|199583.5|332
1627430100000|2021-07-27 23:55:00|199740.6|199590.6|199781.5|199631.5|199784.9|199634.9|199728.9|199578.9|316
1627430400000|2021-07-28 00:00:00|199777.2|199627.2|199795|199645|199822.3|199672.3|199751.1|199601.1|570
1627430700000|2021-07-28 00:05:00|199795.4|199645.4|199771.9|199621.9|199798.6|199648.6|199751.3|199601.3|466
1627431000000|2021-07-28 00:10:00|199771.6|199621.6|199764.9|199614.9|199777.8|199627.8|199741|199591|471
1627431300000|2021-07-28 00:15:00|199765.3|199615.3|199791.2|199641.2|199806.4|199656.4|199745.9|199595.9|546
1627431600000|2021-07-28 00:20:00|199783.5|199633.5|199774.8|199624.8|199791.1|199641.1|199760.3|199610.3|388
1627431900000|2021-07-28 00:25:00|199773.3|199623.3|199831.4|199681.4|199856.4|199706.4|199770|199620|524
1627432200000|2021-07-28 00:30:00|199831.1|199681.1|199841.2|199691.2|199846.9|199696.9|199831.1|199681.1|379
1627432500000|2021-07-28 00:35:00|199841.6|199691.6|199833.4|199683.4|199852.1|199702.1|199829|199679|323
1627432800000|2021-07-28 00:40:00|199833.8|199683.8|199838.5|199688.5|199844|199694|199828.5|199678.5|357
1627433100000|2021-07-28 00:45:00|199838.1|199688.1|199840.2|199690.2|199845.9|199695.9|199830.7|199680.7|388
1627433400000|2021-07-28 00:50:00|199840|199690|199840.8|199690.8|199850|199700|199829.7|199679.7|479
1627433700000|2021-07-28 00:55:00|199839.6|199689.6|199800.2|199650.2|199848.7|199698.7|199797.8|199647.8|361
1627434000000|2021-07-28 01:00:00|199799.8|199649.8|199708.3|199558.3|199799.8|199649.8|199708.3|199558.3|627
1627434300000|2021-07-28 01:05:00|199708.7|199558.7|199722.9|199572.9|199766.1|199616.1|199702.9|199552.9|477
1627434600000|2021-07-28 01:10:00|199715.4|199565.4|199713.9|199563.9|199734.4|199584.4|199707.4|199557.4|560
1627434900000|2021-07-28 01:15:00|199714|199564|199711.5|199561.5|199734.4|199584.4|199692.5|199542.5|580
1627435200000|2021-07-28 01:20:00|199711.2|199561.2|199625.2|199475.2|199715.8|199565.8|199621.8|199471.8|542
1627435500000|2021-07-28 01:25:00|199625|199475|199617.4|199467.4|199634|199484|199590.9|199440.9|478
1627435800000|2021-07-28 01:30:00|199617.6|199467.6|199509.9|199359.9|199648.7|199498.7|199504.6|199354.6|688
1627436100000|2021-07-28 01:35:00|199509.8|199359.8|199586|199436|199597.5|199447.5|199502.7|199352.7|627
1627436400000|2021-07-28 01:40:00|199583.7|199433.7|199611.2|199461.2|199611.8|199461.8|199541.2|199391.2|594
1627436700000|2021-07-28 01:45:00|199611.6|199461.6|199572.2|199422.2|199627.3|199477.3|199547.6|199397.6|652
1627437000000|2021-07-28 01:50:00|199571.5|199421.5|199545.5|199395.5|199599.3|199449.3|199542.8|199392.8|642
1627437300000|2021-07-28 01:55:00|199545.2|199395.2|199597.3|199447.3|199601|199451|199539|199389|552
1627437600000|2021-07-28 02:00:00|199597.2|199447.2|199757.2|199607.2|199791.9|199641.9|199597.1|199447.1|723
1627437900000|2021-07-28 02:05:00|199758.7|199608.7|199822.8|199672.8|199824.9|199674.9|199740.6|199590.6|624
1627438200000|2021-07-28 02:10:00|199824|199674|199782.2|199632.2|199839.2|199689.2|199772.4|199622.4|576
1627438500000|2021-07-28 02:15:00|199781.2|199631.2|199722.7|199572.7|199788.7|199638.7|199674.5|199524.5|529
1627438800000|2021-07-28 02:20:00|199723.2|199573.2|199633.9|199483.9|199723.2|199573.2|199629.7|199479.7|542
1627439100000|2021-07-28 02:25:00|199636.2|199486.2|199684.7|199534.7|199695.1|199545.1|199627.3|199477.3|527
1627439400000|2021-07-28 02:30:00|199680.5|199530.5|199673.9|199523.9|199686.8|199536.8|199667.4|199517.4|537
1627439700000|2021-07-28 02:35:00|199673.3|199523.3|199672.8|199522.8|199688.4|199538.4|199666.3|199516.3|428
1627440000000|2021-07-28 02:40:00|199672.9|199522.9|199688.8|199538.8|199692.6|199542.6|199661.8|199511.8|573
1627440300000|2021-07-28 02:45:00|199685.8|199535.8|199714.9|199564.9|199721|199571|199666.5|199516.5|563
1627440600000|2021-07-28 02:50:00|199715|199565|199691.2|199541.2|199723.8|199573.8|199665|199515|576
1627440900000|2021-07-28 02:55:00|199690.9|199540.9|199671.3|199521.3|199693.6|199543.6|199665.2|199515.2|514
1627441200000|2021-07-28 03:00:00|199672.2|199522.2|199672.9|199522.9|199701.9|199551.9|199665.8|199515.8|541
1627441500000|2021-07-28 03:05:00|199673.6|199523.6|199649|199499|199682.8|199532.8|199648.3|199498.3|546
1627441800000|2021-07-28 03:10:00|199666.5|199516.5|199617.8|199467.8|199680.9|199530.9|199615.4|199465.4|478
1627442100000|2021-07-28 03:15:00|199618.7|199468.7|199639.4|199489.4|199640.6|199490.6|199608.1|199458.1|424
1627442400000|2021-07-28 03:20:00|199640.6|199490.6|199630.9|199480.9|199644.7|199494.7|199625|199475|490
1627442700000|2021-07-28 03:25:00|199630.8|199480.8|199640.4|199490.4|199654.7|199504.7|199627.2|199477.2|451
1627443000000|2021-07-28 03:30:00|199642.1|199492.1|199642.8|199492.8|199652.2|199502.2|199620.4|199470.4|411
1627443300000|2021-07-28 03:35:00|199641.7|199491.7|199668.7|199518.7|199702.4|199552.4|199638|199488|436
1627443600000|2021-07-28 03:40:00|199668.2|199518.2|199711.1|199561.1|199711.6|199561.6|199667.7|199517.7|393
1627443900000|2021-07-28 03:45:00|199711.2|199561.2|199751.8|199601.8|199765.9|199615.9|199709.5|199559.5|408
1627444200000|2021-07-28 03:50:00|199750|199600|199755.7|199605.7|199758.7|199608.7|199723.7|199573.7|397
1627444500000|2021-07-28 03:55:00|199756.1|199606.1|199784.8|199634.8|199800.5|199650.5|199753.2|199603.2|368
1627444800000|2021-07-28 04:00:00|199784.3|199634.3|199796.7|199646.7|199804.1|199654.1|199761.8|199611.8|372
1627445100000|2021-07-28 04:05:00|199794.9|199644.9|199763.2|199613.2|199806.1|199656.1|199761.6|199611.6|311
1627445400000|2021-07-28 04:10:00|199764.3|199614.3|199743.3|199593.3|199774.8|199624.8|199737.1|199587.1|416
1627445700000|2021-07-28 04:15:00|199743.1|199593.1|199759.8|199609.8|199769.8|199619.8|199743.1|199593.1|403
1627446000000|2021-07-28 04:20:00|199763.6|199613.6|199758.5|199608.5|199765.5|199615.5|199740.1|199590.1|348
1627446300000|2021-07-28 04:25:00|199757.4|199607.4|199754|199604|199765.1|199615.1|199738.1|199588.1|395
1627446600000|2021-07-28 04:30:00|199754.7|199604.7|199770.8|199620.8|199790.1|199640.1|199747.1|199597.1|354
1627446900000|2021-07-28 04:35:00|199770.4|199620.4|199772.7|199622.7|199782.8|199632.8|199761.8|199611.8|336
1627447200000|2021-07-28 04:40:00|199772.9|199622.9|199763.1|199613.1|199778.4|199628.4|199748.6|199598.6|335
1627447500000|2021-07-28 04:45:00|199763|199613|199757.5|199607.5|199784.6|199634.6|199746.1|199596.1|359
1627447800000|2021-07-28 04:50:00|199757.3|199607.3|199768.3|199618.3|199778.8|199628.8|199751.9|199601.9|391
1627448100000|2021-07-28 04:55:00|199768.4|199618.4|199800.8|199650.8|199800.8|199650.8|199765.4|199615.4|391
1627448400000|2021-07-28 05:00:00|199800.6|199650.6|199842.7|199692.7|199862.6|199712.6|199799|199649|638
1627448700000|2021-07-28 05:05:00|199844.1|199694.1|199831.6|199681.6|199848.1|199698.1|199804.1|199654.1|612
1627449000000|2021-07-28 05:10:00|199831.7|199681.7|199807.7|199657.7|199846.9|199696.9|199765|199615|719
1627449300000|2021-07-28 05:15:00|199807.8|199657.8|199852.5|199702.5|199854.9|199704.9|199806.1|199656.1|643
1627449600000|2021-07-28 05:20:00|199852.8|199702.8|199854.2|199704.2|199864|199714|199846.4|199696.4|370
1627449900000|2021-07-28 05:25:00|199854.8|199704.8|199833.4|199683.4|199856.5|199706.5|199816.1|199666.1|518
1627450200000|2021-07-28 05:30:00|199832.2|199682.2|199873.8|199723.8|199873.8|199723.8|199763.3|199613.3|560
1627450500000|2021-07-28 05:35:00|199874.9|199724.9|199783.2|199633.2|199879.1|199729.1|199778.4|199628.4|559
1627450800000|2021-07-28 05:40:00|199776.6|199626.6|199824.5|199674.5|199850.3|199700.3|199774.3|199624.3|542
1627451100000|2021-07-28 05:45:00|199822.3|199672.3|199763.7|199613.7|199836.3|199686.3|199758.9|199608.9|521
1627451400000|2021-07-28 05:50:00|199763.4|199613.4|199766.6|199616.6|199795|199645|199758|199608|517
1627451700000|2021-07-28 05:55:00|199765.7|199615.7|199652.4|199502.4|199772.2|199622.2|199649.9|199499.9|521
1627452000000|2021-07-28 06:00:00|199651.5|199501.5|199645|199495|199698.6|199548.6|199638.4|199488.4|702
1627452300000|2021-07-28 06:05:00|199644.5|199494.5|199687.5|199537.5|199725.6|199575.6|199642.7|199492.7|648
1627452600000|2021-07-28 06:10:00|199686.6|199536.6|199685.9|199535.9|199731|199581|199679.9|199529.9|672
1627452900000|2021-07-28 06:15:00|199686|199536|199716.1|199566.1|199732.1|199582.1|199681.4|199531.4|682
1627453200000|2021-07-28 06:20:00|199713.3|199563.3|199765.8|199615.8|199807.3|199657.3|199713.3|199563.3|611
1627453500000|2021-07-28 06:25:00|199765.6|199615.6|199810.7|199660.7|199823.2|199673.2|199760.2|199610.2|554
1627453800000|2021-07-28 06:30:00|199816.4|199666.4|199860.6|199710.6|199861.3|199711.3|199783.6|199633.6|708
1627454100000|2021-07-28 06:35:00|199860.7|199710.7|199896.1|199746.1|199908.8|199758.8|199854.5|199704.5|547
1627454400000|2021-07-28 06:40:00|199898.5|199748.5|199906.4|199756.4|199989.5|199839.5|199881.3|199731.3|660
1627454700000|2021-07-28 06:45:00|199911.9|199761.9|199905.2|199755.2|199943.1|199793.1|199856.2|199706.2|677
1627455000000|2021-07-28 06:50:00|199907|199757|199883.6|199733.6|199911.5|199761.5|199881.5|199731.5|678
1627455300000|2021-07-28 06:55:00|199882.4|199732.4|199966.1|199816.1|200016.6|199866.6|199881.2|199731.2|773
1627455600000|2021-07-28 07:00:00|199964.4|199814.4|199957.5|199807.5|199987.5|199837.5|199867|199717|880
1627455900000|2021-07-28 07:05:00|199948.9|199798.9|199860.2|199710.2|199952.4|199802.4|199826.3|199676.3|914
1627456200000|2021-07-28 07:10:00|199858.1|199708.1|199857.9|199707.9|199884|199734|199832.3|199682.3|845
1627456500000|2021-07-28 07:15:00|199857.5|199707.5|199829|199679|199887.5|199737.5|199797.5|199647.5|765
1627456800000|2021-07-28 07:20:00|199830|199680|199786.1|199636.1|199831.8|199681.8|199729.7|199579.7|788
1627457100000|2021-07-28 07:25:00|199783.3|199633.3|199723.4|199573.4|199785.9|199635.9|199723.2|199573.2|628
1627457400000|2021-07-28 07:30:00|199723.7|199573.7|199906.9|199756.9|199906.9|199756.9|199722.3|199572.3|792
1627457700000|2021-07-28 07:35:00|199924.9|199774.9|199881.7|199731.7|199927|199777|199853.8|199703.8|730
1627458000000|2021-07-28 07:40:00|199882|199732|199886.5|199736.5|199980.2|199830.2|199871.3|199721.3|726
1627458300000|2021-07-28 07:45:00|199885.5|199735.5|199926.4|199776.4|199939.7|199789.7|199885.5|199735.5|661
1627458600000|2021-07-28 07:50:00|199925.9|199775.9|199920.3|199770.3|199946.6|199796.6|199905.2|199755.2|760
1627458900000|2021-07-28 07:55:00|199920.7|199770.7|199879.4|199729.4|199921.5|199771.5|199838.7|199688.7|757
1627459200000|2021-07-28 08:00:00|199882.2|199732.2|199817.7|199667.7|199946.8|199796.8|199812.7|199662.7|822
1627459500000|2021-07-28 08:05:00|199817.6|199667.6|199841.1|199691.1|199861.4|199711.4|199802.6|199652.6|725
1627459800000|2021-07-28 08:10:00|199840.1|199690.1|199946.7|199796.7|199958|199808|199824.7|199674.7|716
1627460100000|2021-07-28 08:15:00|199948.3|199798.3|199912|199762|200004.9|199854.9|199906.9|199756.9|782
1627460400000|2021-07-28 08:20:00|199913.3|199763.3|199800.6|199650.6|199917.2|199767.2|199793.8|199643.8|683
1627460700000|2021-07-28 08:25:00|199800.2|199650.2|199764.3|199614.3|199809.7|199659.7|199759.1|199609.1|615
1627461000000|2021-07-28 08:30:00|199765.7|199615.7|199786.6|199636.6|199790.7|199640.7|199680|199530|705
1627461300000|2021-07-28 08:35:00|199785.8|199635.8|199772.5|199622.5|199849.2|199699.2|199768.9|199618.9|698
1627461600000|2021-07-28 08:40:00|199772.8|199622.8|199677.7|199527.7|199772.8|199622.8|199626.7|199476.7|787
1627461900000|2021-07-28 08:45:00|199679.2|199529.2|199577.6|199427.6|199685.4|199536.4|199537.7|199387.7|868
1627462200000|2021-07-28 08:50:00|199591.1|199441.1|199539.1|199389.1|199591.1|199468.5|199518.5|199389.1|863
1627462500000|2021-07-28 08:55:00|199543.1|199393.1|199449.6|199299.6|199543.1|199417.7|199399.8|199249.8|843
1627462800000|2021-07-28 09:00:00|199447.1|199297.1|199565.2|199415.2|199587.9|199437.9|199447|199297|827
1627463100000|2021-07-28 09:05:00|199565.8|199415.8|199606.8|199456.8|199617.3|199467.3|199536|199386|769
1627463400000|2021-07-28 09:10:00|199603|199453|199495|199345|199607|199457|199437.8|199287.8|801
1627463700000|2021-07-28 09:15:00|199482.5|199332.5|199498.5|199348.5|199511.9|199361.9|199429.3|199279.3|827
1627464000000|2021-07-28 09:20:00|199498.9|199348.9|199587|199437|199590.8|199440.8|199456.1|199330.9|785
1627464300000|2021-07-28 09:25:00|199588.5|199438.5|199533.7|199383.7|199588.5|199466.5|199509|199380.1|758
1627464600000|2021-07-28 09:30:00|199534.6|199384.6|199546.3|199396.3|199561.2|199411.2|199509.5|199359.5|794
1627464900000|2021-07-28 09:35:00|199546.1|199396.1|199653.6|199503.6|199711.7|199561.7|199545.5|199395.5|710
1627465200000|2021-07-28 09:40:00|199651.2|199501.2|199602.2|199452.2|199654.9|199504.9|199593.7|199443.7|795
1627465500000|2021-07-28 09:45:00|199603.2|199453.2|199611.1|199461.1|199658.5|199508.5|199572.9|199422.9|879
1627465800000|2021-07-28 09:50:00|199610.2|199460.2|199607.2|199457.2|199617.3|199467.3|199458.8|199308.8|769
1627466100000|2021-07-28 09:55:00|199607|199457|199618.6|199468.6|199642.9|199492.9|199557.7|199407.7|831
1627466400000|2021-07-28 10:00:00|199616.1|199466.1|199614.7|199464.7|199623.8|199473.8|199494.2|199344.2|796
1627466700000|2021-07-28 10:05:00|199616.5|199466.5|199629.1|199479.1|199640.8|199490.8|199567.2|199417.2|774
1627467000000|2021-07-28 10:10:00|199628.6|199478.6|199651.5|199501.5|199707.8|199608.7|199603.3|199453.3|885
1627467300000|2021-07-28 10:15:00|199651.3|199501.3|199643.1|199493.1|199728.2|199578.2|199631.6|199481.6|845
1627467600000|2021-07-28 10:20:00|199642.1|199492.1|199580.3|199430.3|199687.8|199537.8|199552.1|199402.1|854
1627467900000|2021-07-28 10:25:00|199580|199430|199600.2|199450.2|199628.9|199478.9|199565.7|199415.7|805
1627468200000|2021-07-28 10:30:00|199599.7|199449.7|199511.9|199361.9|199599.7|199449.7|199486.9|199336.9|789
1627468500000|2021-07-28 10:35:00|199513.8|199363.8|199597.8|199447.8|199663.1|199513.1|199504.3|199354.3|838
1627468800000|2021-07-28 10:40:00|199597.3|199447.3|199526|199376|199653.1|199503.1|199526|199376|804
1627469100000|2021-07-28 10:45:00|199528.5|199378.5|199505.4|199355.4|199572|199422|199453|199312.8|792
1627469400000|2021-07-28 10:50:00|199512.5|199362.5|199486.7|199336.7|199564.2|199414.2|199482.4|199332.4|767
1627469700000|2021-07-28 10:55:00|199490.8|199340.8|199443.4|199293.4|199490.8|199340.8|199439.5|199289.5|609
1627470000000|2021-07-28 11:00:00|199442.8|199292.8|199564.5|199414.5|199570.9|199420.9|199440.7|199290.7|757
1627470300000|2021-07-28 11:05:00|199561.1|199411.1|199528.3|199378.3|199576.3|199454.2|199496|199346|761
1627470600000|2021-07-28 11:10:00|199528|199378|199596.6|199446.6|199600.6|199450.6|199489.3|199339.3|733
1627470900000|2021-07-28 11:15:00|199595.7|199445.7|199594.1|199444.1|199641|199491|199579.2|199429.2|763
1627471200000|2021-07-28 11:20:00|199595.3|199445.3|199716.9|199566.9|199723|199573|199564|199414|759
1627471500000|2021-07-28 11:25:00|199717.2|199567.2|199816.9|199666.9|199890.2|199740.2|199706.5|199567.2|772
1627471800000|2021-07-28 11:30:00|199818.4|199668.4|199691.9|199541.9|199827.2|199677.2|199648.7|199498.7|837
1627472100000|2021-07-28 11:35:00|199690.9|199540.9|199810.4|199660.4|199825|199675|199688.4|199538.4|798
1627472400000|2021-07-28 11:40:00|199825.4|199675.4|199814.9|199664.9|199912.1|199762.1|199811.6|199661.6|794
1627472700000|2021-07-28 11:45:00|199816.1|199666.1|199849.2|199699.2|199873.5|199723.5|199770.8|199620.8|705
1627473000000|2021-07-28 11:50:00|199848.9|199698.9|199896|199746|199946.4|199798.4|199836.8|199686.8|658
1627473300000|2021-07-28 11:55:00|199895.5|199745.5|199822.5|199672.5|199895.5|199745.5|199818.7|199668.7|750
1627473600000|2021-07-28 12:00:00|199816.6|199666.6|199845|199695|199905.3|199755.3|199771.9|199633.3|857
1627473900000|2021-07-28 12:05:00|199843.9|199693.9|199758|199708|199942.8|199806.6|199758|199658.7|822
1627474200000|2021-07-28 12:10:00|199804.1|199654.1|199804.5|199654.5|199836.7|199723.2|199719.1|199613.5|678
1627474500000|2021-07-28 12:15:00|199804.8|199654.8|199899|199749|199933.5|199783.5|199722.3|199630.2|851
1627474800000|2021-07-28 12:20:00|199897.1|199747.1|199982.1|199832.1|199985.7|199853.4|199800.1|199687.7|834
1627475100000|2021-07-28 12:25:00|199981.6|199831.6|199948.9|199798.9|200010.9|199860.9|199922.1|199772.1|746
1627475400000|2021-07-28 12:30:00|199950|199800|199961.1|199811.1|200025.1|199914.9|199896.6|199776|851
1627475700000|2021-07-28 12:35:00|199960.8|199810.8|199970.9|199820.9|200084.5|199934.5|199910|199806.9|805
1627476000000|2021-07-28 12:40:00|199974.6|199824.6|199954.8|199804.8|200001.7|199897|199856.4|199757.6|811
1627476300000|2021-07-28 12:45:00|199956|199806|200158.6|200008.6|200175|200025|199956|199806|810
1627476600000|2021-07-28 12:50:00|200158.4|200008.4|200072.4|199922.4|200207.4|200100.2|200029.7|199914.9|760
1627476900000|2021-07-28 12:55:00|200071.3|199921.3|199949|199799|200081.2|199986.2|199915.2|199775.5|794
1627477200000|2021-07-28 13:00:00|199948.9|199798.9|199687.4|199537.4|199952.5|199802.5|199583.4|199433.4|948
1627477500000|2021-07-28 13:05:00|199682|199532|199759.2|199609.2|199815.3|199665.3|199681.3|199531.3|895
1627477800000|2021-07-28 13:10:00|199758.8|199608.8|199775.3|199625.3|199819.4|199669.4|199754.7|199604.7|865
1627478100000|2021-07-28 13:15:00|199769.6|199619.6|199788.9|199638.9|199796.9|199688|199720.1|199583.7|757
1627478400000|2021-07-28 13:20:00|199799|199649|199678.6|199528.6|199823.4|199684.6|199649.6|199524|732
1627478700000|2021-07-28 13:25:00|199674.7|199524.7|199654.7|199604.7|199717.5|199612.6|199575.8|199478.1|750
1627479000000|2021-07-28 13:30:00|199654|199604|199825.2|199675.2|199825.5|199722|199613.3|199515.1|746
1627479300000|2021-07-28 13:35:00|199820.3|199670.3|199762.3|199612.3|199854.8|199732.1|199711.2|199606.4|705
1627479600000|2021-07-28 13:40:00|199762|199612|199731.2|199581.2|199772.9|199670.1|199613.7|199463.7|719
1627479900000|2021-07-28 13:45:00|199730.9|199580.9|199597.8|199547.8|199779.6|199657.4|199578.5|199469.5|703
1627480200000|2021-07-28 13:50:00|199599.8|199549.8|199601.3|199451.3|199650.9|199549.8|199459.8|199323.1|721
1627480500000|2021-07-28 13:55:00|199603.9|199453.9|199565.2|199415.2|199635|199533.2|199505.9|199364.7|905
1627480800000|2021-07-28 14:00:00|199565.3|199415.3|199610.2|199460.2|199641|199540.3|199532.3|199398.4|881
1627481100000|2021-07-28 14:05:00|199610.1|199460.1|199588.9|199438.9|199620|199490.8|199501.3|199380.4|914
1627481400000|2021-07-28 14:10:00|199589.9|199439.9|199665.1|199515.1|199675.5|199574.3|199527.5|199412.2|867
1627481700000|2021-07-28 14:15:00|199663.5|199513.5|199674.4|199524.4|199691.2|199578.9|199532.9|199434.9|892
1627482000000|2021-07-28 14:20:00|199675.3|199525.3|199587.3|199437.3|199683.5|199569|199534.5|199432.8|870
1627482300000|2021-07-28 14:25:00|199587.1|199437.1|199638.8|199488.8|199639.9|199538.5|199551.6|199437.1|791
1627482600000|2021-07-28 14:30:00|199637.4|199487.4|199744.3|199594.3|199746.5|199644.6|199615.4|199484.7|815
1627482900000|2021-07-28 14:35:00|199696.6|199646.6|199629.7|199579.7|199797.2|199682.9|199627.3|199526.3|746
1627483200000|2021-07-28 14:40:00|199628.3|199578.3|199766.7|199616.7|199796.8|199690.8|199622.6|199526.7|877
1627483500000|2021-07-28 14:45:00|199767.8|199617.8|199726.1|199576.1|199771.9|199681|199660.1|199559.7|783
1627483800000|2021-07-28 14:50:00|199729.4|199579.4|199671.2|199521.2|199731.6|199623.4|199633.7|199483.7|820
1627484100000|2021-07-28 14:55:00|199669.9|199519.9|199588.2|199438.2|199680.9|199574.4|199496|199387.7|863
1627484400000|2021-07-28 15:00:00|199586.6|199436.6|199588.7|199438.7|199688.3|199589.8|199500|199394.1|940
1627484700000|2021-07-28 15:05:00|199592.6|199442.6|199463.6|199413.6|199592.6|199486.9|199456.9|199356.7|736
1627485000000|2021-07-28 15:10:00|199463.1|199413.1|199416.1|199266.1|199515.1|199414.6|199347.9|199248.5|820
1627485300000|2021-07-28 15:15:00|199415.8|199265.8|199397.4|199247.4|199511|199407.8|199360.9|199247.4|867
1627485600000|2021-07-28 15:20:00|199396.8|199246.8|199346|199196|199432.1|199330.4|199272.8|199171.4|767
1627485900000|2021-07-28 15:25:00|199345.4|199195.4|199352.5|199302.5|199420.9|199323|199301.9|199195.3|715
1627486200000|2021-07-28 15:30:00|199354.1|199304.1|199384.3|199334.3|199434.8|199336|199318.8|199218.2|817
1627486500000|2021-07-28 15:35:00|199385.1|199335.1|199256|199206|199431|199335.5|199239.5|199131.9|784
1627486800000|2021-07-28 15:40:00|199306.3|199156.3|199336.5|199186.5|199364.6|199272|199231.4|199132.2|831
1627487100000|2021-07-28 15:45:00|199336.4|199186.4|199437|199287|199444|199329.5|199262.8|199160.8|710
1627487400000|2021-07-28 15:50:00|199436.8|199286.8|199422.9|199372.9|199483.7|199384.7|199387.3|199283.8|679
1627487700000|2021-07-28 15:55:00|199425.7|199375.7|199460|199410|199542.5|199442.1|199419.8|199328.3|859
1627488000000|2021-07-28 16:00:00|199458.7|199408.7|199590.4|199440.4|199620.3|199513.9|199452.8|199352|739
1627488300000|2021-07-28 16:05:00|199592.9|199442.9|199568.6|199418.6|199602.9|199500|199509.7|199411.1|749
1627488600000|2021-07-28 16:10:00|199569.9|199419.9|199543.8|199393.8|199583.6|199485.1|199456.1|199362.6|784
1627488900000|2021-07-28 16:15:00|199544.8|199394.8|199500.9|199350.9|199552|199449.3|199455|199350.9|807
1627489200000|2021-07-28 16:20:00|199502.5|199352.5|199570.3|199420.3|199598.9|199487.2|199452.5|199350|659
1627489500000|2021-07-28 16:25:00|199572|199422|199631.3|199581.3|199667.3|199584.2|199531.8|199418.9|803
1627489800000|2021-07-28 16:30:00|199632|199582|199640.5|199490.5|199684.5|199596.6|199583.6|199486.2|741
1627490100000|2021-07-28 16:35:00|199641.4|199491.4|199588.5|199438.5|199641.9|199541.3|199555|199433.9|631
1627490400000|2021-07-28 16:40:00|199588.6|199438.6|199545.8|199395.8|199629.7|199561.2|199460.1|199359.9|661
1627490700000|2021-07-28 16:45:00|199545|199395|199504.7|199454.7|199560.3|199458.1|199468.6|199345.4|671
1627491000000|2021-07-28 16:50:00|199504.9|199454.9|199677.7|199527.7|199713.9|199608|199504.3|199405.4|740
1627491300000|2021-07-28 16:55:00|199674.1|199524.1|199591.4|199541.4|199688.9|199543.3|199580.5|199476.8|744
1627491600000|2021-07-28 17:00:00|199589.2|199539.2|199609.9|199459.9|199665.3|199543|199558|199447.7|808
1627491900000|2021-07-28 17:05:00|199610.4|199460.4|199559.5|199409.5|199664.1|199559.1|199548.5|199398.5|802
1627492200000|2021-07-28 17:10:00|199557.5|199407.5|199664.7|199514.7|199689.1|199605.1|199526.3|199403.1|670
1627492500000|2021-07-28 17:15:00|199683.6|199533.6|199678.8|199528.8|199687|199573.4|199609.7|199498.5|645
1627492800000|2021-07-28 17:20:00|199678.9|199528.9|199661.3|199511.3|199680.9|199585.6|199581.5|199482.4|796
1627493100000|2021-07-28 17:25:00|199659.6|199509.6|199723.3|199573.3|199736.3|199638.2|199635.8|199509.5|826
1627493400000|2021-07-28 17:30:00|199724.3|199574.3|199716.3|199566.3|199737.3|199619.9|199661.1|199549.5|733
1627493700000|2021-07-28 17:35:00|199716.1|199566.1|199680.8|199530.8|199716.9|199612.8|199625.7|199517.8|690
1627494000000|2021-07-28 17:40:00|199679.1|199529.1|199660.7|199510.7|199689.5|199584.4|199598.5|199491.9|603
1627494300000|2021-07-28 17:45:00|199658.3|199508.3|199772.5|199622.5|199787.5|199689.7|199605.9|199503.9|699
1627494600000|2021-07-28 17:50:00|199774.6|199624.6|199747.8|199597.8|199779|199629|199575|199425|761
1627494900000|2021-07-28 17:55:00|199750.1|199600.1|199794.5|199644.5|199894.8|199744.8|199734.6|199557.5|763
1627495200000|2021-07-28 18:00:00|199809.3|199659.3|200123.6|199973.6|200425.3|200275.3|199809.3|199566.9|1099
1627495500000|2021-07-28 18:05:00|200124.3|199974.3|200325|200175|200407|200257|200121.5|199971.5|1039
1627495800000|2021-07-28 18:10:00|200323.9|200173.9|200033.4|199883.4|200400.2|200250.2|199923.3|199773.3|1115
1627496100000|2021-07-28 18:15:00|200030.1|199880.1|199920|199770|200080.7|199930.7|199828.8|199678.8|1046
1627496400000|2021-07-28 18:20:00|199920.2|199770.2|200073.7|199923.7|200074.9|199924.9|199857.8|199707.8|967
1627496700000|2021-07-28 18:25:00|200071.8|199921.8|199958|199808|200078.3|199942.5|199935.5|199785.5|985
1627497000000|2021-07-28 18:30:00|199962.7|199812.7|199903.8|199753.8|200040.2|199890.2|199839.4|199689.4|1092
1627497300000|2021-07-28 18:35:00|199899.7|199749.7|199454.1|199304.1|200121.4|199971.4|199412.8|199262.8|1138
1627497600000|2021-07-28 18:40:00|199454.4|199304.4|199301.6|199151.6|199538.4|199388.4|199217.5|199067.5|1114
1627497900000|2021-07-28 18:45:00|199304.4|199154.4|199226.5|199076.5|199375.7|199225.7|199048|198898|1127
1627498200000|2021-07-28 18:50:00|199228.6|199078.6|199346.7|199196.7|199491.4|199341.4|199134.5|198984.5|1074
1627498500000|2021-07-28 18:55:00|199347.6|199197.6|199181.3|199031.3|199349.7|199199.7|199118.4|198968.4|1063
1627498800000|2021-07-28 19:00:00|199178|199028|199180.4|199030.4|199273.2|199123.2|199139.1|198989.1|1064
1627499100000|2021-07-28 19:05:00|199181.2|199031.2|199248|199098|199288.7|199138.7|199102.8|198952.8|992
1627499400000|2021-07-28 19:10:00|199256.9|199106.9|199352.1|199202.1|199366.1|199216.1|199181.6|199031.6|947
1627499700000|2021-07-28 19:15:00|199347.2|199197.2|199306.1|199156.1|199483.2|199333.2|199294|199144|882
1627500000000|2021-07-28 19:20:00|199306|199156|199190.1|199040.1|199306.5|199165.3|199151|199035.1|982
1627500300000|2021-07-28 19:25:00|199191.2|199041.2|199126.4|198976.4|199220.7|199105.3|199114.3|198971.5|949
1627500600000|2021-07-28 19:30:00|199125.6|198975.6|199095.4|198945.4|199148.2|198998.2|199032.4|198911.1|890
1627500900000|2021-07-28 19:35:00|199094.7|198944.7|199147.3|198997.3|199172.3|199062.1|199091.6|198944.7|929
1627501200000|2021-07-28 19:40:00|199147.9|198997.9|199110.8|198960.8|199160|199067.1|199061.1|198959.9|927
1627501500000|2021-07-28 19:45:00|199112.9|198962.9|199115.3|198965.3|199153.6|199036.2|199055|198946.6|811
1627501800000|2021-07-28 19:50:00|199115.8|198965.8|199033.3|198983.3|199136.4|199003.9|198995.1|198901.4|791
1627502100000|2021-07-28 19:55:00|199033.1|198983.1|198985.1|198935.1|199094.5|199008.3|198926.2|198826.6|839
1627502400000|2021-07-28 20:00:00|199035.1|198885.1|198966.1|198816.1|199049.1|198899.1|198915.6|198809.8|769
1627502700000|2021-07-28 20:05:00|198965.9|198815.9|198948.8|198798.8|198981.1|198831.1|198897.2|198747.2|763
1627503000000|2021-07-28 20:10:00|198949.2|198799.2|198920.8|198770.8|198951.7|198828.9|198878.9|198753.3|640
1627503300000|2021-07-28 20:15:00|198920.2|198770.2|198954|198804|198962.6|198812.6|198914.6|198764.6|599
1627503600000|2021-07-28 20:20:00|198953.3|198803.3|198949|198799|198957.7|198807.7|198934.9|198784.9|553
1627503900000|2021-07-28 20:25:00|198949.9|198799.9|198931.1|198781.1|198974.6|198846.9|198894.6|198777.5|558
1627504200000|2021-07-28 20:30:00|198930.8|198780.8|198933.9|198783.9|198938.1|198788.1|198876.6|198726.6|516
1627504500000|2021-07-28 20:35:00|198935.9|198785.9|198917.7|198767.7|198949.4|198799.4|198899.8|198749.8|480
1627504800000|2021-07-28 20:40:00|198916.4|198766.4|198927|198777|198956.8|198806.8|198905.8|198755.8|486
1627505100000|2021-07-28 20:45:00|198925.7|198775.7|199293.7|199143.7|199320.1|199170.1|198916.9|198766.9|557
1627505400000|2021-07-28 20:50:00|199294.1|199144.1|199265.6|199115.6|199308.3|199158.3|199252|199102|496
1627505700000|2021-07-28 20:55:00|199272.3|199122.3|199268.2|199118.2|199415.9|199190.8|199228|198961.4|444
1627506000000|2021-07-28 21:00:00|199265.6|199115.6|199263.4|199113.4|199278.1|199128.1|199254.6|199104.6|47
1627506300000|2021-07-28 21:05:00|199437.1|199140.1|199468.3|199171.3|199587.8|199290.8|199324.3|199027.3|202
1627506600000|2021-07-28 21:10:00|199468|199171|199480|199183|199590.4|199293.4|199379.6|199082.6|231
1627506900000|2021-07-28 21:15:00|199513.6|199216.6|199495|199198|199588|199291|199381.7|199084.7|210
1627507200000|2021-07-28 21:20:00|199486.4|199189.4|199495.7|199198.7|199522.3|199225.3|199398.4|199101.4|88
1627507500000|2021-07-28 21:25:00|199398.9|199101.9|199431.2|199134.2|199499.4|199202.4|199395.9|199098.9|132
1627507800000|2021-07-28 21:30:00|199434.3|199137.3|199495.4|199198.4|199513|199216|199405.9|199108.9|171
1627508100000|2021-07-28 21:35:00|199511.9|199214.9|199482|199185|199511.9|199214.9|199402.5|199105.5|184
1627508400000|2021-07-28 21:40:00|199482.1|199185.1|199474.4|199177.4|199508.4|199211.4|199408.2|199111.2|177
1627508700000|2021-07-28 21:45:00|199452.6|199155.6|199485.6|199188.6|199507.6|199210.6|199410.6|199113.6|211
1627509000000|2021-07-28 21:50:00|199476.7|199179.7|199497.5|199200.5|199540.4|199273|199413|199116|240
1627509300000|2021-07-28 21:55:00|199515.6|199218.6|199482.5|199185.5|199542|199245|199435.5|199138.5|312
1627509600000|2021-07-28 22:00:00|199493.7|199196.7|199476|199326|199535.5|199365.2|199427|199162.3|593
1627509900000|2021-07-28 22:05:00|199477.7|199327.7|199452.3|199302.3|199483.8|199333.8|199409.6|199259.6|384
1627510200000|2021-07-28 22:10:00|199474.8|199324.8|199440.2|199290.2|199500.5|199350.5|199407.9|199257.9|246
1627510500000|2021-07-28 22:15:00|199428.5|199278.5|199415|199265|199439.8|199289.8|199405.1|199255.1|231
1627510800000|2021-07-28 22:20:00|199403.1|199253.1|199409.1|199259.1|199422.6|199272.6|199402.1|199252.1|296
1627511100000|2021-07-28 22:25:00|199407.1|199257.1|199408.3|199258.3|199423|199273|199405.5|199255.5|207
1627511400000|2021-07-28 22:30:00|199407.3|199257.3|199444.5|199294.5|199463|199313|199406.4|199256.4|297
1627511700000|2021-07-28 22:35:00|199442.7|199292.7|199448.8|199298.8|199462.9|199312.9|199438.6|199288.6|192
1627512000000|2021-07-28 22:40:00|199450|199300|199415.4|199265.4|199450|199300|199403.3|199253.3|293
1627512300000|2021-07-28 22:45:00|199410.5|199260.5|199413.5|199263.5|199425.1|199275.1|199406.2|199256.2|228
1627512600000|2021-07-28 22:50:00|199415.7|199265.7|199414.9|199264.9|199432|199282|199408.3|199258.3|235
1627512900000|2021-07-28 22:55:00|199413.8|199263.8|199402|199252|199417.2|199267.2|199396|199246|294
1627513200000|2021-07-28 23:00:00|199404.5|199254.5|199406.4|199256.4|199422.4|199272.4|199396.5|199246.5|342
1627513500000|2021-07-28 23:05:00|199405.8|199255.8|199378.5|199228.5|199413.2|199263.2|199371.4|199221.4|342
1627513800000|2021-07-28 23:10:00|199377.6|199227.6|199403.7|199253.7|199413.4|199263.4|199375.6|199225.6|383
1627514100000|2021-07-28 23:15:00|199403.9|199253.9|199400.2|199250.2|199424.9|199274.9|199387.5|199237.5|267
1627514400000|2021-07-28 23:20:00|199401.4|199251.4|199394.4|199244.4|199404.9|199254.9|199372.8|199222.8|322
1627514700000|2021-07-28 23:25:00|199393|199243|199380.6|199230.6|199402.6|199252.6|199376.7|199226.7|354
1627515000000|2021-07-28 23:30:00|199383.1|199233.1|199367.3|199217.3|199404.8|199254.8|199362.9|199212.9|360
1627515300000|2021-07-28 23:35:00|199367.2|199217.2|199374.4|199224.4|199392.1|199242.1|199361.4|199211.4|274
1627515600000|2021-07-28 23:40:00|199376.1|199226.1|199386.5|199236.5|199415.5|199265.5|199368.1|199218.1|381
1627515900000|2021-07-28 23:45:00|199385.6|199235.6|199370.6|199220.6|199385.6|199235.6|199365.9|199215.9|307
1627516200000|2021-07-28 23:50:00|199365.5|199215.5|199369.7|199219.7|199379.4|199229.4|199356.3|199206.3|262
1627516500000|2021-07-28 23:55:00|199374.1|199224.1|199369.4|199219.4|199379.6|199229.6|199343.1|199193.1|299
1627516800000|2021-07-29 00:00:00|199368.8|199218.8|199361.7|199211.7|199388|199238|199326.8|199176.8|486
1627517100000|2021-07-29 00:05:00|199360.2|199210.2|199376.1|199226.1|199380.4|199230.4|199356.3|199206.3|415
1627517400000|2021-07-29 00:10:00|199375.9|199225.9|199367.1|199217.1|199380.1|199230.1|199351.4|199201.4|387
1627517700000|2021-07-29 00:15:00|199366.9|199216.9|199345.7|199195.7|199366.9|199216.9|199344.9|199194.9|375
1627518000000|2021-07-29 00:20:00|199344.1|199194.1|199376.9|199226.9|199379.2|199229.2|199344.1|199194.1|377
1627518300000|2021-07-29 00:25:00|199376.6|199226.6|199363.5|199213.5|199385.5|199235.5|199357.3|199207.3|339
1627518600000|2021-07-29 00:30:00|199363.9|199213.9|199375.9|199225.9|199383.4|199233.4|199353.3|199203.3|381
1627518900000|2021-07-29 00:35:00|199377.2|199227.2|199364.1|199214.1|199380.1|199230.1|199345.5|199195.5|492
1627519200000|2021-07-29 00:40:00|199364.2|199214.2|199388.1|199238.1|199390.6|199240.6|199348.9|199198.9|352
1627519500000|2021-07-29 00:45:00|199388.7|199238.7|199337.7|199187.7|199388.7|199238.7|199321.3|199171.3|409
1627519800000|2021-07-29 00:50:00|199338.8|199188.8|199332|199182|199338.8|199188.8|199289.4|199139.4|491
1627520100000|2021-07-29 00:55:00|199331.6|199181.6|199300.8|199150.8|199332|199182|199276.8|199126.8|433
1627520400000|2021-07-29 01:00:00|199300.1|199150.1|199308.4|199158.4|199316.4|199166.4|199274.3|199124.3|495
1627520700000|2021-07-29 01:05:00|199308.2|199158.2|199288.7|199138.7|199315.8|199165.8|199281|199131|457
1627521000000|2021-07-29 01:10:00|199283.1|199133.1|199295.9|199145.9|199310.8|199160.8|199278.1|199128.1|428
1627521300000|2021-07-29 01:15:00|199298.1|199148.1|199292.6|199142.6|199322.5|199172.5|199271.2|199121.2|575
1627521600000|2021-07-29 01:20:00|199292.4|199142.4|199327.8|199177.8|199332.1|199182.1|199267.7|199117.7|609
1627521900000|2021-07-29 01:25:00|199326.9|199176.9|199325.2|199175.2|199340.7|199190.7|199318.5|199168.5|473
1627522200000|2021-07-29 01:30:00|199324.4|199174.4|199356.1|199206.1|199392|199242|199313.9|199163.9|759
1627522500000|2021-07-29 01:35:00|199354.9|199204.9|199386.9|199236.9|199388.6|199238.6|199337.4|199187.4|606
1627522800000|2021-07-29 01:40:00|199386.5|199236.5|199340.6|199190.6|199406.3|199256.3|199317.8|199167.8|539
1627523100000|2021-07-29 01:45:00|199341|199191|199349.1|199199.1|199394.2|199244.2|199337|199187|607
1627523400000|2021-07-29 01:50:00|199347.7|199197.7|199379.8|199229.8|199412.8|199262.8|199347.5|199197.5|624
1627523700000|2021-07-29 01:55:00|199379.5|199229.5|199336|199186|199384.3|199234.3|199325.2|199175.2|484
1627524000000|2021-07-29 02:00:00|199339|199189|199334.8|199184.8|199359.7|199209.7|199291.7|199141.7|602
1627524300000|2021-07-29 02:05:00|199335.3|199185.3|199366.2|199216.2|199378.8|199228.8|199308.8|199158.8|622
1627524600000|2021-07-29 02:10:00|199368.5|199218.5|199349|199199|199380.8|199230.8|199335.8|199185.8|517
1627524900000|2021-07-29 02:15:00|199350.3|199200.3|199352.4|199202.4|199365|199215|199315.3|199165.3|561
1627525200000|2021-07-29 02:20:00|199352.3|199202.3|199356.6|199206.6|199366.9|199216.9|199347.2|199197.2|398
1627525500000|2021-07-29 02:25:00|199360.3|199210.3|199369.7|199219.7|199382.3|199232.3|199357.1|199207.1|370
1627525800000|2021-07-29 02:30:00|199366.8|199216.8|199367.4|199217.4|199377.5|199227.5|199356.5|199206.5|464
1627526100000|2021-07-29 02:35:00|199370.2|199220.2|199340.7|199190.7|199384|199234|199320.1|199170.1|623
1627526400000|2021-07-29 02:40:00|199341|199191|199373.4|199223.4|199407.5|199257.5|199337.3|199187.3|667
1627526700000|2021-07-29 02:45:00|199373.6|199223.6|199369.4|199219.4|199392.8|199242.8|199365.2|199215.2|512
1627527000000|2021-07-29 02:50:00|199368.7|199218.7|199379.9|199229.9|199390.7|199240.7|199364.3|199214.3|430
1627527300000|2021-07-29 02:55:00|199378.5|199228.5|199368.3|199218.3|199390|199240|199365.6|199215.6|402
1627527600000|2021-07-29 03:00:00|199369.2|199219.2|199341.7|199191.7|199387.4|199237.4|199333.4|199183.4|431
1627527900000|2021-07-29 03:05:00|199341.6|199191.6|199329.1|199179.1|199346.7|199196.7|199298.8|199148.8|480
1627528200000|2021-07-29 03:10:00|199329|199179|199302.5|199152.5|199333.9|199183.9|199297|199147|470
1627528500000|2021-07-29 03:15:00|199304|199154|199301|199151|199314|199164|199298.6|199148.6|365
1627528800000|2021-07-29 03:20:00|199301.7|199151.7|199299.8|199149.8|199309.6|199159.6|199298.1|199148.1|357
1627529100000|2021-07-29 03:25:00|199300.2|199150.2|199308.1|199158.1|199310.6|199160.6|199298.5|199148.5|349
1627529400000|2021-07-29 03:30:00|199306.6|199156.6|199279.6|199129.6|199307.6|199157.6|199256.1|199106.1|380
1627529700000|2021-07-29 03:35:00|199279.8|199129.8|199327.8|199177.8|199348.2|199198.2|199277.1|199127.1|381
1627530000000|2021-07-29 03:40:00|199327.7|199177.7|199298.4|199148.4|199327.7|199177.7|199275.2|199125.2|467
1627530300000|2021-07-29 03:45:00|199299.5|199149.5|199257.7|199107.7|199302.2|199152.2|199244.6|199094.6|466
1627530600000|2021-07-29 03:50:00|199257.5|199107.5|199262.7|199112.7|199267.6|199117.6|199252.7|199102.7|353
1627530900000|2021-07-29 03:55:00|199263.1|199113.1|199258.3|199108.3|199264.5|199114.5|199250.3|199100.3|368
1627531200000|2021-07-29 04:00:00|199257.8|199107.8|199275.2|199125.2|199289.6|199139.6|199251.5|199101.5|321
1627531500000|2021-07-29 04:05:00|199275.5|199125.5|199205.5|199055.5|199283.1|199133.1|199194.9|199044.9|301
1627531800000|2021-07-29 04:10:00|199207.9|199057.9|199178.6|199028.6|199209.5|199059.5|199171.5|199021.5|266
1627532100000|2021-07-29 04:15:00|199179|199029|199173.1|199023.1|199180.9|199030.9|199166.3|199016.3|251
1627532400000|2021-07-29 04:20:00|199173.3|199023.3|199205.5|199055.5|199210.2|199060.2|199169.5|199019.5|220
1627532700000|2021-07-29 04:25:00|199205.4|199055.4|199203.5|199053.5|199208.4|199058.4|199193|199043|218
1627533000000|2021-07-29 04:30:00|199203.8|199053.8|199199.8|199049.8|199208.9|199058.9|199195.9|199045.9|175
1627533300000|2021-07-29 04:35:00|199198.4|199048.4|199165.8|199015.8|199202|199052|199163.5|199013.5|336
1627533600000|2021-07-29 04:40:00|199171.2|199021.2|199177.3|199027.3|199182.4|199032.4|199166.9|199016.9|264
1627533900000|2021-07-29 04:45:00|199177.6|199027.6|199173.8|199023.8|199181.9|199060.9|199110.4|199007.4|336
1627534200000|2021-07-29 04:50:00|199173.3|199023.3|199166.8|199016.8|199179.2|199058.9|199107.3|199010.9|353
1627534500000|2021-07-29 04:55:00|199167.8|199017.8|199177.7|199027.7|199178.7|199028.7|199163.2|199013.2|314
1627534800000|2021-07-29 05:00:00|199177.2|199027.2|199203.1|199053.1|199204.5|199054.5|199166.4|199016.4|418
1627535100000|2021-07-29 05:05:00|199202.7|199052.7|199184.4|199034.4|199210.9|199060.9|199180|199030|376
1627535400000|2021-07-29 05:10:00|199183.8|199033.8|199190.1|199040.1|199204.7|199054.7|199180.8|199030.8|317
1627535700000|2021-07-29 05:15:00|199189.5|199039.5|199179.4|199029.4|199203.3|199053.3|199176.2|199026.2|335
1627536000000|2021-07-29 05:20:00|199178.2|199028.2|199181.1|199031.1|199195.2|199045.2|199176.4|199026.4|277
1627536300000|2021-07-29 05:25:00|199181.9|199031.9|199174.9|199024.9|199185.3|199035.3|199172.2|199022.2|319
1627536600000|2021-07-29 05:30:00|199174.2|199024.2|199095.6|198945.6|199182.1|199032.1|199081.6|198931.6|548
1627536900000|2021-07-29 05:35:00|199095.5|198945.5|199084|198934|199128.5|198978.5|199064.2|198914.2|471
1627537200000|2021-07-29 05:40:00|199083.1|198933.1|199043.4|198893.4|199092.1|198942.1|199042.7|198892.7|435
1627537500000|2021-07-29 05:45:00|199043.8|198893.8|199052.3|198902.3|199057.5|198907.5|199040.7|198890.7|461
1627537800000|2021-07-29 05:50:00|199052.4|198902.4|199049.3|198899.3|199088|198938|199044.6|198894.6|384
1627538100000|2021-07-29 05:55:00|199050.7|198900.7|199091.7|198941.7|199115.6|198965.6|199047.1|198897.1|479
1627538400000|2021-07-29 06:00:00|199091.3|198941.3|199054.1|198904.1|199133.8|198983.8|199043.7|198893.7|690
1627538700000|2021-07-29 06:05:00|199054.5|198904.5|198991.9|198841.9|199069|198919|198982.4|198832.4|681
1627539000000|2021-07-29 06:10:00|198992.3|198842.3|198936.6|198786.6|198994.6|198844.6|198895|198745|732
1627539300000|2021-07-29 06:15:00|198935.5|198785.5|198947.7|198797.7|198963.8|198813.8|198882.1|198732.1|760
1627539600000|2021-07-29 06:20:00|198949.5|198799.5|199074.4|198924.4|199082.3|198932.3|198949.5|198799.5|684
1627539900000|2021-07-29 06:25:00|199075|198925|199101.2|198951.2|199124|198974|199048|198898|643
1627540200000|2021-07-29 06:30:00|199101.1|198951.1|199056.8|198906.8|199142.6|198992.6|199034.2|198884.2|675
1627540500000|2021-07-29 06:35:00|199055.8|198905.8|199075.8|198925.8|199088|198938|199034.9|198884.9|661
1627540800000|2021-07-29 06:40:00|199075.5|198925.5|199142.5|198992.5|199143.1|198993.1|199075.5|198925.5|642
1627541100000|2021-07-29 06:45:00|199137.4|198987.4|199147.2|198997.2|199162.7|199012.7|199116.1|198966.1|652
1627541400000|2021-07-29 06:50:00|199147.3|198997.3|199140.4|198990.4|199148|198998|199121.5|198971.5|581
1627541700000|2021-07-29 06:55:00|199140.1|198990.1|199160.1|199010.1|199171|199021|199121.4|198971.4|508
1627542000000|2021-07-29 07:00:00|199159.7|199009.7|199047.4|198897.4|199174.9|199024.9|198997.2|198847.2|832
1627542300000|2021-07-29 07:05:00|199045.6|198895.6|199020.7|198870.7|199089|198939|199006.4|198856.4|768
1627542600000|2021-07-29 07:10:00|199018.9|198868.9|198885.8|198735.8|199037.8|198893.3|198879.9|198729.9|731
1627542900000|2021-07-29 07:15:00|198887.3|198737.3|198875.6|198725.6|198924.7|198774.7|198843.9|198693.9|836
1627543200000|2021-07-29 07:20:00|198874.3|198724.3|198838.3|198688.3|198881.6|198731.6|198831.4|198681.4|897
1627543500000|2021-07-29 07:25:00|198835.3|198685.3|198825.1|198675.1|198841.3|198691.3|198805.8|198655.8|806
1627543800000|2021-07-29 07:30:00|198824.5|198674.5|198715.9|198565.9|198846.8|198696.8|198715.9|198565.9|644
1627544100000|2021-07-29 07:35:00|198717.4|198567.4|198788.9|198638.9|198802.2|198652.2|198714.8|198564.8|699
1627544400000|2021-07-29 07:40:00|198788.6|198638.6|198796.7|198646.7|198797.3|198647.3|198742.8|198592.8|780
1627544700000|2021-07-29 07:45:00|198796.6|198646.6|198874.7|198724.7|198919.7|198769.7|198785.9|198635.9|900
1627545000000|2021-07-29 07:50:00|198873.7|198723.7|198766.9|198616.9|198890.9|198740.9|198758.7|198608.7|726
1627545300000|2021-07-29 07:55:00|198768.6|198618.6|198709.3|198559.3|198768.6|198618.6|198696.3|198546.3|671
1627545600000|2021-07-29 08:00:00|198708.6|198558.6|198712.8|198562.8|198827.6|198677.6|198702.3|198552.3|807
1627545900000|2021-07-29 08:05:00|198713.4|198563.4|198747.7|198597.7|198753.1|198603.1|198699.6|198549.6|762
1627546200000|2021-07-29 08:10:00|198750.7|198600.7|198712.6|198562.6|198770|198620|198697.1|198547.1|809
1627546500000|2021-07-29 08:15:00|198713|198563|198711.2|198561.2|198741.5|198591.5|198691.7|198541.7|786
1627546800000|2021-07-29 08:20:00|198705.5|198555.5|198690.7|198540.7|198719|198569|198683.9|198533.9|725
1627547100000|2021-07-29 08:25:00|198690.4|198540.4|198668.8|198518.8|198709.6|198559.6|198656.5|198506.5|779
1627547400000|2021-07-29 08:30:00|198669.3|198519.3|198670.9|198520.9|198690.5|198540.5|198654.5|198504.5|689
1627547700000|2021-07-29 08:35:00|198671.9|198521.9|198640|198490|198671.9|198550.2|198568.9|198447.1|703
1627548000000|2021-07-29 08:40:00|198639.6|198489.6|198637.3|198487.3|198658.2|198508.2|198592|198442|858
1627548300000|2021-07-29 08:45:00|198639.8|198489.8|198659.7|198509.7|198694.2|198544.2|198612.4|198462.4|714
1627548600000|2021-07-29 08:50:00|198663.9|198513.9|198753.5|198603.5|198757.2|198607.2|198662|198512|652
1627548900000|2021-07-29 08:55:00|198752.7|198602.7|198683.9|198533.9|198755.7|198605.7|198681|198531|691
1627549200000|2021-07-29 09:00:00|198684.2|198534.2|198627.7|198477.7|198720.3|198570.3|198600.4|198450.4|702
1627549500000|2021-07-29 09:05:00|198627.3|198477.3|198702.6|198552.6|198711.9|198561.9|198627.3|198477.3|617
1627549800000|2021-07-29 09:10:00|198701.9|198551.9|198760.1|198610.1|198786|198651.4|198669.2|198519.2|721
1627550100000|2021-07-29 09:15:00|198765.2|198615.2|198739.1|198589.1|198795.4|198645.4|198718|198568|768
1627550400000|2021-07-29 09:20:00|198737.4|198587.4|198757.8|198607.8|198762.4|198632.8|198679.4|198571.3|750
1627550700000|2021-07-29 09:25:00|198756.8|198606.8|198729.9|198579.9|198777.6|198627.6|198728.5|198578.5|721
1627551000000|2021-07-29 09:30:00|198730|198580|198770.3|198620.3|198783.3|198647.4|198695.8|198566.3|624
1627551300000|2021-07-29 09:35:00|198765.3|198615.3|198793.2|198643.2|198812|198684.1|198734.1|198615.3|690
1627551600000|2021-07-29 09:40:00|198793.3|198643.3|198844.8|198694.8|198853.1|198703.1|198757.9|198607.9|720
1627551900000|2021-07-29 09:45:00|198845.3|198695.3|198809.6|198659.6|198845.3|198695.3|198750.9|198600.9|795
1627552200000|2021-07-29 09:50:00|198811.8|198661.8|198852.2|198702.2|198866.4|198716.4|198810.8|198660.8|775
1627552500000|2021-07-29 09:55:00|198852.3|198702.3|198878.7|198728.7|198939.7|198789.7|198844.9|198694.9|764
1627552800000|2021-07-29 10:00:00|198879.4|198729.4|198886.6|198736.6|198923.2|198773.2|198856.8|198706.8|696
1627553100000|2021-07-29 10:05:00|198890.8|198740.8|198852.3|198702.3|198902.1|198752.1|198836.5|198686.5|685
1627553400000|2021-07-29 10:10:00|198851.9|198701.9|198912.5|198762.5|198959.1|198809.1|198811.8|198699.1|785
1627553700000|2021-07-29 10:15:00|198911.6|198761.6|198926.7|198776.7|198964.2|198842.9|198892.4|198754.6|723
1627554000000|2021-07-29 10:20:00|198924.2|198774.2|198877.6|198727.6|198926.8|198776.8|198873.5|198723.5|693
1627554300000|2021-07-29 10:25:00|198880.5|198730.5|198794.8|198644.8|198888.7|198738.7|198792.1|198642.1|664
1627554600000|2021-07-29 10:30:00|198795.5|198645.5|198872.3|198722.3|198881.8|198731.8|198788.6|198638.6|774
1627554900000|2021-07-29 10:35:00|198852.1|198702.1|198791.8|198641.8|198856.6|198706.6|198788.7|198638.7|732
1627555200000|2021-07-29 10:40:00|198792|198642|198824|198674|198838.5|198688.5|198778.1|198628.1|783
1627555500000|2021-07-29 10:45:00|198823.6|198673.6|198749.8|198599.8|198838.4|198688.4|198683.5|198573.8|791
1627555800000|2021-07-29 10:50:00|198751.8|198601.8|198802.9|198652.9|198806|198656|198747|198597|717
1627556100000|2021-07-29 10:55:00|198812.5|198662.5|198661|198511|198814.6|198664.6|198643.4|198493.4|877
1627556400000|2021-07-29 11:00:00|198660.6|198510.6|198628.9|198478.9|198680.7|198570|198613.7|198463.7|700
1627556700000|2021-07-29 11:05:00|198630.3|198480.3|198715.5|198565.5|198724.9|198574.9|198627.3|198477.3|507
1627557000000|2021-07-29 11:10:00|198715.4|198565.4|198724|198574|198724.3|198582.3|198632.3|198519.7|638
1627557300000|2021-07-29 11:15:00|198723.8|198573.8|198759.8|198609.8|198773.7|198653.2|198694.2|198544.2|768
1627557600000|2021-07-29 11:20:00|198760.3|198610.3|198676.3|198526.3|198797.2|198647.2|198634.7|198518.2|805
1627557900000|2021-07-29 11:25:00|198676|198526|198656.2|198506.2|198689.9|198539.9|198654.4|198504.4|669
1627558200000|2021-07-29 11:30:00|198657|198507|198664.9|198514.9|198713.9|198563.9|198536.6|198433.5|688
1627558500000|2021-07-29 11:35:00|198667.8|198517.8|198729.4|198579.4|198729.4|198580.7|198597.9|198447.9|668
1627558800000|2021-07-29 11:40:00|198727.8|198577.8|198724.8|198574.8|198757.9|198648.1|198694.6|198559.6|677
1627559100000|2021-07-29 11:45:00|198724.5|198574.5|198719.1|198569.1|198744.9|198632.4|198682.4|198561.3|684
1627559400000|2021-07-29 11:50:00|198714.6|198564.6|198687.7|198537.7|198727.2|198577.2|198657.4|198507.4|705
1627559700000|2021-07-29 11:55:00|198688.7|198538.7|198646.6|198496.6|198689.6|198587.6|198582.1|198478.3|723
1627560000000|2021-07-29 12:00:00|198642.6|198492.6|198598.2|198448.2|198678.3|198531.1|198552.3|198443.8|611
1627560300000|2021-07-29 12:05:00|198598.4|198448.4|198633|198483|198633.8|198490.5|198535.1|198431.1|807
1627560600000|2021-07-29 12:10:00|198632.9|198482.9|198596.9|198446.9|198644.9|198494.9|198595.3|198445.3|813
1627560900000|2021-07-29 12:15:00|198595.8|198445.8|198570.6|198420.6|198603.8|198453.8|198556.8|198406.8|830
1627561200000|2021-07-29 12:20:00|198569.9|198419.9|198566.6|198416.6|198596.5|198471.8|198521.8|198409.1|805
1627561500000|2021-07-29 12:25:00|198567.8|198417.8|198566|198416|198581.3|198431.3|198518.5|198368.5|636
1627561800000|2021-07-29 12:30:00|198565.4|198415.4|198483.7|198333.7|198572.1|198423.3|198406.5|198256.5|945
1627562100000|2021-07-29 12:35:00|198483.2|198333.2|198598.9|198448.9|198649.2|198540.8|198476.8|198326.8|877
1627562400000|2021-07-29 12:40:00|198599.3|198449.3|198534.8|198384.8|198635.8|198510.5|198497.6|198347.6|887
1627562700000|2021-07-29 12:45:00|198535.9|198385.9|198723.4|198573.4|198809.5|198659.5|198533.4|198383.4|867
1627563000000|2021-07-29 12:50:00|198723.5|198573.5|198643.5|198493.5|198760.7|198644.6|198635.5|198485.5|867
1627563300000|2021-07-29 12:55:00|198644.7|198494.7|198821.2|198671.2|198840.4|198703|198641.7|198491.7|905
1627563600000|2021-07-29 13:00:00|198821|198671|198840.4|198690.4|198904.9|198790.9|198758.5|198640.7|941
1627563900000|2021-07-29 13:05:00|198839.9|198689.9|198749.9|198599.9|198847.1|198736.9|198671.8|198561.8|787
1627564200000|2021-07-29 13:10:00|198750.8|198600.8|198601.2|198451.2|198755.8|198654.8|198540.5|198434.6|803
1627564500000|2021-07-29 13:15:00|198594.1|198444.1|198716.7|198566.7|198717|198567|198502.2|198371.4|901
1627564800000|2021-07-29 13:20:00|198716.9|198566.9|198764.3|198614.3|198799.8|198649.8|198702.5|198552.5|837
1627565100000|2021-07-29 13:25:00|198763.1|198613.1|198660.6|198510.6|198781.1|198631.1|198633.9|198483.9|700
1627565400000|2021-07-29 13:30:00|198660.8|198510.8|198688.3|198538.3|198719.3|198611.3|198554.1|198443.1|720
1627565700000|2021-07-29 13:35:00|198687.7|198537.7|198634.6|198484.6|198689.7|198539.7|198508.5|198412.6|690
1627566000000|2021-07-29 13:40:00|198635.2|198485.2|198418.3|198368.3|198635.2|198528.4|198411.6|198340.4|708
1627566300000|2021-07-29 13:45:00|198418.5|198368.5|198372.4|198322.4|198480.2|198408.3|198362.2|198264.5|859
1627566600000|2021-07-29 13:50:00|198422.5|198272.5|198340.9|198190.9|198424|198307.6|198283.7|198184|788
1627566900000|2021-07-29 13:55:00|198341|198191|198326|198176|198359.2|198253.7|198218.4|198123.2|854
1627567200000|2021-07-29 14:00:00|198330.9|198180.9|198423.2|198273.2|198430.1|198330|198291.8|198151.7|974
1627567500000|2021-07-29 14:05:00|198427|198277|198414|198264|198578.2|198471.5|198289.7|198189.5|961
1627567800000|2021-07-29 14:10:00|198405.6|198255.6|198442|198292|198500.3|198389.9|198323.7|198214.5|935
1627568100000|2021-07-29 14:15:00|198445|198295|198383.7|198233.7|198466.2|198358.2|198289|198178.7|914
1627568400000|2021-07-29 14:20:00|198383.6|198233.6|198263.5|198113.5|198409.8|198309.6|198212.7|198092.9|941
1627568700000|2021-07-29 14:25:00|198263.4|198113.4|198464.6|198314.6|198489.7|198373.6|198204.3|198096.3|882
1627569000000|2021-07-29 14:30:00|198411.4|198361.4|198539.2|198389.2|198574.9|198467.6|198378.7|198275.9|877
1627569300000|2021-07-29 14:35:00|198539.9|198389.9|198580.7|198430.7|198587.9|198487.6|198487.3|198337.3|827
1627569600000|2021-07-29 14:40:00|198578.6|198428.6|198673|198523|198676.6|198571.8|198522.8|198423.2|812
1627569900000|2021-07-29 14:45:00|198670.7|198520.7|198603.7|198453.7|198750.1|198635.6|198578.2|198453.7|861
1627570200000|2021-07-29 14:50:00|198606.2|198456.2|198656.6|198506.6|198676.2|198534.7|198524.2|198418.7|867
1627570500000|2021-07-29 14:55:00|198658.9|198508.9|198535.4|198485.4|198695.9|198597.9|198501.5|198398.4|899
1627570800000|2021-07-29 15:00:00|198536.1|198486.1|198548.2|198398.2|198649.7|198550.3|198489.2|198382|950
1627571100000|2021-07-29 15:05:00|198548|198398|198605|198455|198636|198521.6|198468.7|198365.3|811
1627571400000|2021-07-29 15:10:00|198604.4|198454.4|198606.7|198456.7|198687.6|198587.7|198490.6|198382.5|836
1627571700000|2021-07-29 15:15:00|198607.2|198457.2|198571.7|198421.7|198614.5|198515.6|198466.3|198354.5|758
1627572000000|2021-07-29 15:20:00|198571.5|198421.5|198565.6|198515.6|198646.3|198551.3|198515.5|198416.6|667
1627572300000|2021-07-29 15:25:00|198567|198517|198650.7|198500.7|198682.5|198555|198558|198451.7|737
1627572600000|2021-07-29 15:30:00|198648.3|198498.3|198717.2|198567.2|198780.9|198677.9|198574.9|198474.1|837
1627572900000|2021-07-29 15:35:00|198716.8|198566.8|198610.4|198460.4|198735.1|198629.1|198558.9|198458.9|824
1627573200000|2021-07-29 15:40:00|198609.5|198459.5|198624.7|198474.7|198662.9|198558|198545.4|198444.8|724
1627573500000|2021-07-29 15:45:00|198624.5|198474.5|198727.6|198577.6|198772.3|198674.5|198614.6|198464.6|857
1627573800000|2021-07-29 15:50:00|198727.8|198577.8|198732.6|198582.6|198769.1|198688.4|198681.4|198576.5|849
1627574100000|2021-07-29 15:55:00|198732|198582|198637.8|198587.8|198736.9|198638.3|198616.1|198516.2|856
1627574400000|2021-07-29 16:00:00|198637.6|198587.6|198660|198510|198733.3|198631.6|198604.4|198499|938
1627574700000|2021-07-29 16:05:00|198659.8|198509.8|198590|198540|198698.6|198590.9|198559.9|198460.7|801
1627575000000|2021-07-29 16:10:00|198590.4|198540.4|198669.1|198519.1|198727|198614.5|198577.4|198473|821
1627575300000|2021-07-29 16:15:00|198669.3|198519.3|198687.3|198537.3|198727.7|198620.5|198587.7|198472.8|774
1627575600000|2021-07-29 16:20:00|198689.8|198539.8|198497.6|198447.6|198689.8|198586|198495.5|198399.6|677
1627575900000|2021-07-29 16:25:00|198497.3|198447.3|198577.4|198427.4|198657.2|198568.1|198497.3|198398.1|661
1627576200000|2021-07-29 16:30:00|198578.9|198428.9|198455.8|198405.8|198583.3|198449.9|198455.4|198355|508
1627576500000|2021-07-29 16:35:00|198456.7|198406.7|198554|198404|198555.5|198457.5|198455.6|198353.6|536
1627576800000|2021-07-29 16:40:00|198553.8|198403.8|198591|198441|198636.9|198494.2|198515.3|198391|634
1627577100000|2021-07-29 16:45:00|198590.7|198440.7|198507.6|198457.6|198617.2|198468.8|198495.1|198390.8|649
1627577400000|2021-07-29 16:50:00|198509|198459|198484.9|198434.9|198563.2|198460.9|198482.6|198384.5|612
1627577700000|2021-07-29 16:55:00|198485.4|198435.4|198551.2|198401.2|198560.8|198461.9|198452.6|198353.7|755
1627578000000|2021-07-29 17:00:00|198553|198403|198460.2|198410.2|198578.3|198480.6|198454.3|198362|773
1627578300000|2021-07-29 17:05:00|198459.2|198409.2|198539.1|198389.1|198568.2|198469.6|198427.9|198335.4|780
1627578600000|2021-07-29 17:10:00|198539.6|198389.6|198609.7|198459.7|198660.8|198562.8|198500.5|198388.5|914
1627578900000|2021-07-29 17:15:00|198609.8|198459.8|198539.7|198389.7|198611.5|198481.4|198490.6|198381.3|745
1627579200000|2021-07-29 17:20:00|198533.4|198383.4|198530.1|198380.1|198564.3|198448.1|198437.8|198341.2|722
1627579500000|2021-07-29 17:25:00|198531|198381|198539|198389|198548.3|198440.5|198484.4|198379.9|925
1627579800000|2021-07-29 17:30:00|198540.1|198390.1|198669.6|198519.6|198694.7|198593.8|198490.6|198389.2|650
1627580100000|2021-07-29 17:35:00|198670.2|198520.2|198747.6|198597.6|198786.4|198674.1|198634.5|198519.5|780
1627580400000|2021-07-29 17:40:00|198747.9|198597.9|198686.5|198636.5|198765.4|198650.7|198682|198580.2|653
1627580700000|2021-07-29 17:45:00|198687.4|198637.4|198742.2|198692.2|198794.2|198701.9|198679.1|198574.8|652
1627581000000|2021-07-29 17:50:00|198745.4|198695.4|198708.1|198558.1|198785.3|198697|198636.5|198530|696
1627581300000|2021-07-29 17:55:00|198708.5|198558.5|198697.5|198547.5|198744.3|198646|198649.2|198544.1|727
1627581600000|2021-07-29 18:00:00|198696.3|198546.3|198612.1|198562.1|198701.3|198593|198609|198506.4|771
1627581900000|2021-07-29 18:05:00|198612|198562|198621|198471|198662.4|198564.2|198564.9|198462|630
1627582200000|2021-07-29 18:10:00|198621.1|198471.1|198623.6|198473.6|198630.9|198499|198544.9|198436.4|544
1627582500000|2021-07-29 18:15:00|198624|198474|198662.8|198512.8|198667.6|198547.6|198597.6|198461.4|597
1627582800000|2021-07-29 18:20:00|198662.5|198512.5|198641.2|198491.2|198683.3|198576.3|198560.1|198462.2|843
1627583100000|2021-07-29 18:25:00|198643.1|198493.1|198626.5|198476.5|198643.1|198528.3|198530.9|198421.9|652
1627583400000|2021-07-29 18:30:00|198625.4|198475.4|198634.3|198484.3|198650.1|198551.8|198588.2|198470.7|736
1627583700000|2021-07-29 18:35:00|198634.2|198484.2|198708.6|198558.6|198711.7|198573.2|198578.5|198472.9|553
1627584000000|2021-07-29 18:40:00|198708.4|198558.4|198746.3|198596.3|198749.2|198599.2|198704.9|198554.9|753
1627584300000|2021-07-29 18:45:00|198746.5|198596.5|198702.2|198552.2|198778.6|198677.5|198644.2|198544.8|891
1627584600000|2021-07-29 18:50:00|198700.5|198550.5|198568.6|198518.6|198708.8|198607.2|198562.7|198465.7|726
1627584900000|2021-07-29 18:55:00|198568.4|198518.4|198552.6|198402.6|198609.7|198518.4|198469.4|198373.3|757
1627585200000|2021-07-29 19:00:00|198553.8|198403.8|198627.3|198477.3|198638|198537|198502.5|198398.2|769
1627585500000|2021-07-29 19:05:00|198627.6|198477.6|198589.8|198439.8|198668.5|198553.2|198538.7|198431.7|694
1627585800000|2021-07-29 19:10:00|198590|198440|198600.5|198450.5|198602.1|198502.3|198508.1|198405.3|633
1627586100000|2021-07-29 19:15:00|198600.8|198450.8|198581.7|198431.7|198601.8|198500|198528.5|198400.6|809
1627586400000|2021-07-29 19:20:00|198582.6|198432.6|198599.5|198449.5|198609.8|198507.3|198515.4|198411.4|756
1627586700000|2021-07-29 19:25:00|198599.9|198449.9|198650.9|198500.9|198659.2|198551.5|198547.7|198441.5|765
1627587000000|2021-07-29 19:30:00|198649|198499|198674.3|198524.3|198681.3|198531.3|198629.5|198479.5|856
1627587300000|2021-07-29 19:35:00|198673.6|198523.6|198683|198533|198708.1|198589|198596.7|198495.4|699
1627587600000|2021-07-29 19:40:00|198682.7|198532.7|198671.1|198521.1|198702.6|198565.6|198560.7|198464.9|741
1627587900000|2021-07-29 19:45:00|198672.5|198522.5|198616.7|198466.7|198689.5|198574.2|198572.8|198460.4|656
1627588200000|2021-07-29 19:50:00|198622.9|198472.9|198547.1|198397.1|198622.9|198472.9|198539|198389|626
1627588500000|2021-07-29 19:55:00|198547.7|198397.7|198555.3|198405.3|198576.3|198446.8|198479|198370.9|774
1627588800000|2021-07-29 20:00:00|198555.9|198405.9|198548.6|198398.6|198593.3|198454.3|198504.3|198394.8|644
1627589100000|2021-07-29 20:05:00|198547.3|198397.3|198566.6|198416.6|198568.6|198435.5|198482.7|198376|463
1627589400000|2021-07-29 20:10:00|198581.3|198431.3|198623.2|198473.2|198629.1|198479.1|198552.8|198402.8|627
1627589700000|2021-07-29 20:15:00|198622.7|198472.7|198623.6|198473.6|198628.6|198478.6|198617.6|198467.6|355
1627590000000|2021-07-29 20:20:00|198627|198477|198626.2|198476.2|198631.7|198481.7|198579|198429|424
1627590300000|2021-07-29 20:25:00|198625.9|198475.9|198632.3|198482.3|198679.6|198529.6|198611.8|198461.8|532
1627590600000|2021-07-29 20:30:00|198625.6|198475.6|198667.5|198517.5|198683.8|198533.8|198625.6|198475.6|508
1627590900000|2021-07-29 20:35:00|198667.2|198517.2|198665.1|198515.1|198697.5|198547.5|198655.6|198505.6|458
1627591200000|2021-07-29 20:40:00|198662.7|198512.7|198696.9|198546.9|198700.6|198550.6|198660.9|198510.9|482
1627591500000|2021-07-29 20:45:00|198698|198548|198723.9|198573.9|198737.9|198587.9|198667|198517|391
1627591800000|2021-07-29 20:50:00|198707.6|198557.6|198701.9|198551.9|198726.5|198576.5|198699.7|198549.7|436
1627592100000|2021-07-29 20:55:00|198703.9|198553.9|198701.8|198424.2|198747.5|198572.7|198615.8|198409.4|339
1627592400000|2021-07-29 21:00:00|198708.7|198411.7|198783.8|198486.8|198784.7|198487.7|198705.9|198408.9|48
1627592700000|2021-07-29 21:05:00|198788.5|198491.5|198813|198516|198840.1|198543.1|198761.3|198464.3|99
1627593000000|2021-07-29 21:10:00|198811.8|198514.8|198841.4|198544.4|198875.3|198578.3|198810.9|198513.9|198
1627593300000|2021-07-29 21:15:00|198822.5|198525.5|198823.6|198526.6|198868|198571|198822.5|198525.5|84
1627593600000|2021-07-29 21:20:00|198820.8|198523.8|198896|198599|198896|198599|198819.4|198522.4|127
1627593900000|2021-07-29 21:25:00|198903.7|198606.7|198876|198622.3|198916.1|198630.7|198862.1|198565.1|173
1627594200000|2021-07-29 21:30:00|198889.5|198630.7|198785.5|198488.5|198919|198682|198772.9|198475.9|338
1627594500000|2021-07-29 21:35:00|198785.4|198488.4|198913.4|198620.8|198915.4|198683.8|198784.5|198487.5|292
1627594800000|2021-07-29 21:40:00|198908.8|198611.8|198868.9|198571.9|198918.7|198686.7|198782|198485|201
1627595100000|2021-07-29 21:45:00|198863.9|198566.9|198878.5|198581.5|198889.4|198592.4|198821.8|198524.8|129
1627595400000|2021-07-29 21:50:00|198875.7|198578.7|198852.2|198555.2|198880.6|198583.6|198823.5|198526.5|131
1627595700000|2021-07-29 21:55:00|198839.8|198542.8|198841.4|198544.4|198875.3|198578.3|198810.4|198513.4|201
1627596000000|2021-07-29 22:00:00|198830.7|198533.7|198755.3|198605.3|198850.8|198621.8|198695|198485.9|496
1627596300000|2021-07-29 22:05:00|198755.9|198605.9|198751.4|198601.4|198781.1|198631.1|198749.1|198599.1|274
1627596600000|2021-07-29 22:10:00|198754.6|198604.6|198786.2|198636.2|198801.2|198651.2|198749.3|198599.3|172
1627596900000|2021-07-29 22:15:00|198767.1|198617.1|198753.3|198603.3|198797.5|198647.5|198749|198599|146
1627597200000|2021-07-29 22:20:00|198755.8|198605.8|198762|198612|198792.3|198642.3|198751.4|198601.4|196
1627597500000|2021-07-29 22:25:00|198761.8|198611.8|198752|198602|198785.9|198635.9|198747.3|198597.3|232
1627597800000|2021-07-29 22:30:00|198752.9|198602.9|198769.9|198619.9|198771.6|198621.6|198748.4|198598.4|290
1627598100000|2021-07-29 22:35:00|198769.7|198619.7|198755.7|198605.7|198775.4|198625.4|198730.5|198580.5|309
1627598400000|2021-07-29 22:40:00|198757.2|198607.2|198735.5|198585.5|198759|198609|198733.3|198583.3|288
1627598700000|2021-07-29 22:45:00|198736.7|198586.7|198694|198544|198746.1|198596.1|198693|198543|225
1627599000000|2021-07-29 22:50:00|198691.6|198541.6|198672.2|198522.2|198721.9|198571.9|198671.2|198521.2|220
1627599300000|2021-07-29 22:55:00|198714.2|198564.2|198687.4|198537.4|198719.7|198569.7|198684.3|198534.3|255
1627599600000|2021-07-29 23:00:00|198686.7|198536.7|198701.5|198551.5|198710.5|198560.5|198661.8|198511.8|344
1627599900000|2021-07-29 23:05:00|198702.6|198552.6|198707|198557|198714.6|198564.6|198686.8|198536.8|412
1627600200000|2021-07-29 23:10:00|198706.8|198556.8|198697.9|198547.9|198711.7|198561.7|198694.8|198544.8|331
1627600500000|2021-07-29 23:15:00|198698.8|198548.8|198711|198561|198715.8|198565.8|198669.8|198519.8|326
1627600800000|2021-07-29 23:20:00|198711.2|198561.2|198714.8|198564.8|198725.7|198575.7|198699.5|198549.5|337
1627601100000|2021-07-29 23:25:00|198713.5|198563.5|198684.6|198534.6|198718|198568|198670.2|198520.2|280
1627601400000|2021-07-29 23:30:00|198685.1|198535.1|198668.3|198518.3|198708|198558|198661.5|198511.5|310
1627601700000|2021-07-29 23:35:00|198669.2|198519.2|198661.3|198511.3|198682|198532|198655.7|198505.7|351
1627602000000|2021-07-29 23:40:00|198660.8|198510.8|198677.6|198527.6|198682.8|198532.8|198656.2|198506.2|424
1627602300000|2021-07-29 23:45:00|198677.5|198527.5|198679.2|198529.2|198685.6|198535.6|198662.4|198512.4|341
1627602600000|2021-07-29 23:50:00|198679.5|198529.5|198701.6|198551.6|198733.6|198583.6|198673.4|198523.4|375
1627602900000|2021-07-29 23:55:00|198699|198549|198744.9|198594.9|198772.2|198622.2|198699|198549|500
1627603200000|2021-07-30 00:00:00|198743|198593|198756.3|198606.3|198802.8|198652.8|198729|198579|619
1627603500000|2021-07-30 00:05:00|198755.9|198605.9|198759.4|198609.4|198787.3|198637.3|198742.8|198592.8|581
1627603800000|2021-07-30 00:10:00|198758.8|198608.8|198726.3|198576.3|198760.9|198610.9|198717.9|198567.9|536
1627604100000|2021-07-30 00:15:00|198725.9|198575.9|198744.1|198594.1|198752.8|198602.8|198710.2|198560.2|430
1627604400000|2021-07-30 00:20:00|198743.5|198593.5|198804.2|198654.2|198814|198664|198732|198582|478
1627604700000|2021-07-30 00:25:00|198802|198652|198797|198647|198829.4|198679.4|198782.9|198632.9|445
1627605000000|2021-07-30 00:30:00|198796.5|198646.5|198811|198661|198815.3|198665.3|198778|198628|388
1627605300000|2021-07-30 00:35:00|198811.3|198661.3|198743.4|198593.4|198851.8|198701.8|198740.6|198590.6|709
1627605600000|2021-07-30 00:40:00|198743.2|198593.2|198725.3|198575.3|198792.4|198642.4|198704.4|198554.4|558
1627605900000|2021-07-30 00:45:00|198725.1|198575.1|198829.2|198679.2|198850.1|198700.1|198718.4|198568.4|735
1627606200000|2021-07-30 00:50:00|198830.1|198680.1|198862.6|198712.6|198880|198730|198801|198651|727
1627606500000|2021-07-30 00:55:00|198870.4|198720.4|198839.9|198689.9|198879.7|198729.7|198820.1|198670.1|656
1627606800000|2021-07-30 01:00:00|198838.9|198688.9|198938.7|198788.7|198950.3|198800.3|198838.8|198688.8|707
1627607100000|2021-07-30 01:05:00|198937.5|198787.5|198940.5|198790.5|198951.4|198801.4|198912.7|198762.7|691
1627607400000|2021-07-30 01:10:00|198943.1|198793.1|198919.5|198769.5|198947.3|198797.3|198900.7|198750.7|872
1627607700000|2021-07-30 01:15:00|198920.2|198770.2|198940.1|198790.1|198943.5|198793.5|198896.4|198746.4|830
1627608000000|2021-07-30 01:20:00|198940.2|198790.2|198950.5|198800.5|198961.5|198811.5|198935.5|198785.5|484
1627608300000|2021-07-30 01:25:00|198947.4|198797.4|199047.9|198897.9|199048.4|198898.4|198937|198787|697
1627608600000|2021-07-30 01:30:00|199047.7|198897.7|199024|198874|199054.5|198904.5|199009.5|198859.5|788
1627608900000|2021-07-30 01:35:00|199024.2|198874.2|199028.6|198878.6|199031|198881|199010.2|198860.2|669
1627609200000|2021-07-30 01:40:00|199028.8|198878.8|198979.6|198829.6|199060.4|198910.4|198978|198828|503
1627609500000|2021-07-30 01:45:00|198980.3|198830.3|198962.5|198812.5|198989.7|198839.7|198938.6|198788.6|688
1627609800000|2021-07-30 01:50:00|198962.9|198812.9|198946.2|198796.2|198988.2|198838.2|198934.4|198784.4|640
1627610100000|2021-07-30 01:55:00|198946.3|198796.3|198956|198806|198974.9|198824.9|198935.5|198785.5|451
1627610400000|2021-07-30 02:00:00|198955.7|198805.7|199023.8|198873.8|199030.2|198880.2|198955.6|198805.6|579
1627610700000|2021-07-30 02:05:00|199023.7|198873.7|198990.3|198840.3|199028.3|198878.3|198976.4|198826.4|462
1627611000000|2021-07-30 02:10:00|198990.9|198840.9|198989.1|198839.1|199007.8|198857.8|198968|198818|509
1627611300000|2021-07-30 02:15:00|198989.5|198839.5|198979.3|198829.3|199009.2|198859.2|198954.1|198804.1|474
1627611600000|2021-07-30 02:20:00|198979.6|198829.6|198981.2|198831.2|198986.7|198836.7|198971|198821|451
1627611900000|2021-07-30 02:25:00|198980.5|198830.5|198953.5|198803.5|198981.6|198831.6|198937|198787|500
1627612200000|2021-07-30 02:30:00|198956.2|198806.2|198937.9|198787.9|198959.4|198809.4|198933.1|198783.1|517
1627612500000|2021-07-30 02:35:00|198937.8|198787.8|198946.8|198796.8|198984|198834|198932.8|198782.8|481
1627612800000|2021-07-30 02:40:00|198946.9|198796.9|198977.8|198827.8|198985.9|198835.9|198933.9|198783.9|543
1627613100000|2021-07-30 02:45:00|198977.2|198827.2|198937.6|198787.6|198978.2|198828.2|198931.8|198781.8|469
1627613400000|2021-07-30 02:50:00|198937.7|198787.7|198977|198827|198988|198838|198935.7|198785.7|514
1627613700000|2021-07-30 02:55:00|198979.3|198829.3|198945.7|198795.7|198982.8|198832.8|198936.1|198786.1|346
1627614000000|2021-07-30 03:00:00|198946.6|198796.6|198943.7|198793.7|198954|198804|198934.1|198784.1|443
1627614300000|2021-07-30 03:05:00|198943.6|198793.6|198943.6|198793.6|198960.8|198810.8|198934.3|198784.3|454
1627614600000|2021-07-30 03:10:00|198945.1|198795.1|198962.5|198812.5|198968.5|198818.5|198920.4|198770.4|458
1627614900000|2021-07-30 03:15:00|198961.8|198811.8|198939.7|198789.7|198963|198813|198935.9|198785.9|422
1627615200000|2021-07-30 03:20:00|198939.4|198789.4|198989.3|198839.3|198989.3|198839.3|198935.5|198785.5|502
1627615500000|2021-07-30 03:25:00|198996.5|198846.5|198986|198836|199008|198858|198974.2|198824.2|528
1627615800000|2021-07-30 03:30:00|198988.7|198838.7|198993|198843|199007.7|198857.7|198978.2|198828.2|473
1627616100000|2021-07-30 03:35:00|198991|198841|198979.8|198829.8|199002.5|198852.5|198970|198820|441
1627616400000|2021-07-30 03:40:00|198980|198830|198979.3|198829.3|198983.9|198833.9|198973.2|198823.2|520
1627616700000|2021-07-30 03:45:00|198979.1|198829.1|198978.6|198828.6|198984.2|198834.2|198972.9|198822.9|545
1627617000000|2021-07-30 03:50:00|198978.9|198828.9|199004.6|198854.6|199006.7|198856.7|198972.8|198822.8|504
1627617300000|2021-07-30 03:55:00|199002.5|198852.5|198998|198848|199011.8|198861.8|198994.6|198844.6|371
1627617600000|2021-07-30 04:00:00|198997.5|198847.5|199021.6|198871.6|199028.7|198878.7|198992.1|198842.1|505
1627617900000|2021-07-30 04:05:00|199020.9|198870.9|199033.8|198883.8|199043.5|198893.5|199015.1|198865.1|571
1627618200000|2021-07-30 04:10:00|199033.9|198883.9|199012.2|198862.2|199033.9|198883.9|199009.5|198859.5|504
1627618500000|2021-07-30 04:15:00|199012.5|198862.5|199022.2|198872.2|199023.9|198873.9|199011.1|198861.1|522
1627618800000|2021-07-30 04:20:00|199020.5|198870.5|199012.7|198862.7|199024.6|198874.6|199010.2|198860.2|438
1627619100000|2021-07-30 04:25:00|199012.6|198862.6|199046.1|198896.1|199046.7|198896.7|199012.6|198862.6|421
1627619400000|2021-07-30 04:30:00|199045.4|198895.4|199024.9|198874.9|199053.7|198903.7|199018.2|198868.2|296
1627619700000|2021-07-30 04:35:00|199024.6|198874.6|199012.1|198862.1|199030.4|198880.4|199010.4|198860.4|231
1627620000000|2021-07-30 04:40:00|199011.8|198861.8|198976.6|198826.6|199011.8|198861.8|198956.6|198806.6|409
1627620300000|2021-07-30 04:45:00|198976.9|198826.9|198974.9|198824.9|198985.4|198835.4|198963.4|198813.4|316
1627620600000|2021-07-30 04:50:00|198974|198824|198977.3|198827.3|198983.3|198833.3|198963.3|198813.3|279
1627620900000|2021-07-30 04:55:00|198976.9|198826.9|198983.4|198833.4|198994.2|198844.2|198974.7|198824.7|305
1627621200000|2021-07-30 05:00:00|198983.3|198833.3|199009.3|198859.3|199033.3|198883.3|198983.3|198833.3|527
1627621500000|2021-07-30 05:05:00|199008.4|198858.4|199017.4|198867.4|199023.3|198873.3|198999.9|198849.9|334
1627621800000|2021-07-30 05:10:00|199015.9|198865.9|199043.6|198893.6|199050.4|198900.4|199015|198865|393
1627622100000|2021-07-30 05:15:00|199042.5|198892.5|199038.9|198888.9|199050.7|198900.7|199020.7|198870.7|451
1627622400000|2021-07-30 05:20:00|199039.2|198889.2|199011.8|198861.8|199057.1|198907.1|199007.5|198857.5|538
1627622700000|2021-07-30 05:25:00|199011.2|198861.2|199013.3|198863.3|199014.8|198864.8|199005.1|198855.1|432
1627623000000|2021-07-30 05:30:00|199014.5|198864.5|199007.2|198857.2|199034.2|198884.2|199005|198855|491
1627623300000|2021-07-30 05:35:00|199008.2|198858.2|199079.9|198929.9|199093.2|198943.2|199004.1|198854.1|482
1627623600000|2021-07-30 05:40:00|199080.3|198930.3|199100.8|198950.8|199152.8|199002.8|199063.5|198913.5|596
1627623900000|2021-07-30 05:45:00|199099.8|198949.8|199089.3|198939.3|199148.1|198998.1|199040.9|198890.9|659
1627624200000|2021-07-30 05:50:00|199088.3|198938.3|199080.9|198930.9|199099.2|198949.2|199052.4|198902.4|478
1627624500000|2021-07-30 05:55:00|199081.6|198931.6|199087.5|198937.5|199092.7|198942.7|199070|198920|470
1627624800000|2021-07-30 06:00:00|199086|198936|199044.4|198894.4|199086.2|198936.2|199026.5|198876.5|661
1627625100000|2021-07-30 06:05:00|199044.6|198894.6|199075.7|198925.7|199096.7|198946.7|199032.4|198882.4|593
1627625400000|2021-07-30 06:10:00|199076.9|198926.9|199094.2|198944.2|199136.7|198986.7|199060.7|198910.7|662
1627625700000|2021-07-30 06:15:00|199094.3|198944.3|199044.1|198894.1|199128.2|198978.2|199030.5|198880.5|664
1627626000000|2021-07-30 06:20:00|199038.9|198888.9|199044.3|198894.3|199092.8|198942.8|198979.3|198829.3|601
1627626300000|2021-07-30 06:25:00|199043.8|198893.8|199087.1|198937.1|199101.4|198951.4|199039.4|198889.4|691
1627626600000|2021-07-30 06:30:00|199086.7|198936.7|199193.2|199043.2|199194.1|199044.1|199074.3|198924.3|651
1627626900000|2021-07-30 06:35:00|199192.3|199042.3|199131.1|198981.1|199193.9|199043.9|199113.7|198963.7|641
1627627200000|2021-07-30 06:40:00|199131.2|198981.2|199047.3|198897.3|199134.1|198984.1|199036.2|198886.2|720
1627627500000|2021-07-30 06:45:00|199048.3|198898.3|199015.2|198865.2|199081.1|198931.1|198995.5|198845.5|650
1627627800000|2021-07-30 06:50:00|199009.1|198859.1|199044|198894|199049.7|198899.7|198996.2|198846.2|633
1627628100000|2021-07-30 06:55:00|199051.5|198901.5|199041.1|198891.1|199057.3|198907.3|199028.7|198878.7|556
1627628400000|2021-07-30 07:00:00|199041.2|198891.2|199080.5|198930.5|199092.3|198942.3|199003.8|198853.8|720
1627628700000|2021-07-30 07:05:00|199083.1|198933.1|199009.5|198859.5|199126.1|198976.1|198999.6|198849.6|796
1627629000000|2021-07-30 07:10:00|199010.4|198860.4|198994.8|198844.8|199046|198896|198930.9|198780.9|843
1627629300000|2021-07-30 07:15:00|198998.6|198848.6|198937.1|198787.1|199036.2|198895.5|198897.4|198747.4|760
1627629600000|2021-07-30 07:20:00|198937.6|198787.6|198960.1|198810.1|198975.1|198825.1|198914.7|198764.7|769
1627629900000|2021-07-30 07:25:00|198963.3|198813.3|198955|198805|198980.3|198863.4|198913.4|198782.1|792
1627630200000|2021-07-30 07:30:00|198955.2|198805.2|198942.7|198792.7|198981.1|198831.1|198904.5|198754.5|873
1627630500000|2021-07-30 07:35:00|198943|198793|198881.9|198731.9|198943.8|198793.8|198855.1|198705.1|758
1627630800000|2021-07-30 07:40:00|198881.4|198731.4|198892.8|198742.8|198932.3|198795|198843.3|198703|675
1627631100000|2021-07-30 07:45:00|198891.5|198741.5|198898.7|198748.7|198934.4|198784.4|198880.2|198730.2|639
1627631400000|2021-07-30 07:50:00|198900|198750|198888.1|198738.1|198996.5|198846.5|198884.6|198734.6|786
1627631700000|2021-07-30 07:55:00|198887.5|198737.5|198773.2|198623.2|198895.7|198745.7|198739.4|198589.4|719
1627632000000|2021-07-30 08:00:00|198773|198623|198758.7|198608.7|198837.8|198687.8|198722.9|198572.9|786
1627632300000|2021-07-30 08:05:00|198757.6|198607.6|198693.7|198543.7|198762.6|198612.6|198646.4|198496.4|712
1627632600000|2021-07-30 08:10:00|198704.5|198554.5|198736.1|198586.1|198758.5|198621|198671|198537.3|742
1627632900000|2021-07-30 08:15:00|198737.5|198587.5|198748.9|198598.9|198767.5|198617.5|198721.9|198571.9|667
1627633200000|2021-07-30 08:20:00|198749.8|198599.8|198752.5|198602.5|198754.8|198604.8|198696.3|198546.3|829
1627633500000|2021-07-30 08:25:00|198752.8|198602.8|198780.3|198630.3|198798.4|198648.4|198746.7|198596.7|682
1627633800000|2021-07-30 08:30:00|198778.8|198628.8|198727.7|198577.7|198799.1|198649.1|198722.3|198572.3|642
1627634100000|2021-07-30 08:35:00|198727.9|198577.9|198681.3|198531.3|198730.6|198580.6|198652.1|198502.1|667
1627634400000|2021-07-30 08:40:00|198682.8|198532.8|198755.3|198605.3|198762.6|198612.6|198675.4|198525.4|713
1627634700000|2021-07-30 08:45:00|198755.1|198605.1|198857|198707|198872.6|198722.6|198754.7|198604.7|806
1627635000000|2021-07-30 08:50:00|198857.6|198707.6|198789.9|198639.9|198867.6|198717.6|198756.1|198606.1|788
1627635300000|2021-07-30 08:55:00|198789.7|198639.7|198719.5|198569.5|198790.8|198640.8|198685.4|198535.4|767
1627635600000|2021-07-30 09:00:00|198722.3|198572.3|198714.6|198564.6|198774.3|198624.3|198709.3|198559.3|829
1627635900000|2021-07-30 09:05:00|198714|198564|198645.9|198495.9|198731.7|198581.7|198640.8|198490.8|786
1627636200000|2021-07-30 09:10:00|198642.9|198492.9|198648.6|198498.6|198685|198535|198613|198463|772
1627636500000|2021-07-30 09:15:00|198648.2|198498.2|198700.3|198550.3|198722.5|198572.5|198643.1|198493.1|745
1627636800000|2021-07-30 09:20:00|198699.6|198549.6|198679.4|198529.4|198730.8|198580.8|198669.1|198519.1|891
1627637100000|2021-07-30 09:25:00|198680.2|198530.2|198648.6|198498.6|198695.2|198545.2|198642.8|198492.8|800
1627637400000|2021-07-30 09:30:00|198647.6|198497.6|198662.5|198512.5|198719.5|198569.5|198633.1|198483.1|773
1627637700000|2021-07-30 09:35:00|198662.1|198512.1|198707.1|198557.1|198732.5|198582.5|198629.9|198479.9|795
1627638000000|2021-07-30 09:40:00|198707.8|198557.8|198772.5|198622.5|198779.6|198670.4|198671.5|198553|847
1627638300000|2021-07-30 09:45:00|198771.8|198621.8|198800.5|198650.5|198829.3|198705.5|198755.3|198609.8|750
1627638600000|2021-07-30 09:50:00|198802.1|198652.1|198913.6|198763.6|198933.3|198824.5|198801.6|198651.6|694
1627638900000|2021-07-30 09:55:00|198910.6|198760.6|198931|198781|198934.7|198795.7|198840.4|198690.4|861
1627639200000|2021-07-30 10:00:00|198930.3|198780.3|198918.5|198768.5|198958.1|198836.1|198838.7|198740|673
1627639500000|2021-07-30 10:05:00|198916.9|198766.9|198891.2|198741.2|198931.8|198781.8|198877.3|198727.3|762
1627639800000|2021-07-30 10:10:00|198893|198743|198964.4|198814.4|198977.8|198845.2|198888.6|198738.6|706
1627640100000|2021-07-30 10:15:00|198961.7|198811.7|198784|198634|198961.7|198811.7|198784|198634|775
1627640400000|2021-07-30 10:20:00|198786.2|198636.2|198721.6|198571.6|198796|198646|198720.5|198570.5|832
1627640700000|2021-07-30 10:25:00|198721.2|198571.2|198683.7|198533.7|198723.2|198573.2|198665.8|198515.8|755
1627641000000|2021-07-30 10:30:00|198683.6|198533.6|198666.8|198516.8|198718.6|198568.6|198666.4|198516.4|792
1627641300000|2021-07-30 10:35:00|198667.1|198517.1|198657.5|198507.5|198681|198531|198652|198502|738
1627641600000|2021-07-30 10:40:00|198658.1|198508.1|198689|198539|198706.5|198556.5|198651.6|198501.6|740
1627641900000|2021-07-30 10:45:00|198691|198541|198714.4|198564.4|198751.8|198601.8|198679.7|198529.7|746
1627642200000|2021-07-30 10:50:00|198713.7|198563.7|198687|198537|198734.3|198584.3|198659.7|198509.7|709
1627642500000|2021-07-30 10:55:00|198686.6|198536.6|198697.9|198547.9|198810|198660|198685.8|198535.8|741
1627642800000|2021-07-30 11:00:00|198694.6|198544.6|198678.2|198528.2|198709.8|198559.8|198635.8|198485.8|805
1627643100000|2021-07-30 11:05:00|198678.4|198528.4|198676.3|198526.3|198697|198547|198636.5|198486.5|700
1627643400000|2021-07-30 11:10:00|198665.9|198515.9|198673.5|198523.5|198692.3|198576.7|198612.7|198462.7|686
1627643700000|2021-07-30 11:15:00|198676.8|198526.8|198689.5|198539.5|198724.8|198574.8|198676.1|198526.1|689
1627644000000|2021-07-30 11:20:00|198690|198540|198678.2|198528.2|198727|198577|198672.3|198522.3|622
1627644300000|2021-07-30 11:25:00|198676.8|198526.8|198710.1|198560.1|198723.6|198603.1|198647.8|198507.9|693
1627644600000|2021-07-30 11:30:00|198709.3|198559.3|198694.4|198544.4|198780|198630|198658.2|198539.9|678
1627644900000|2021-07-30 11:35:00|198692.7|198542.7|198591.9|198441.9|198700.6|198550.6|198544.6|198416.4|682
1627645200000|2021-07-30 11:40:00|198591.6|198441.6|198684.2|198534.2|198695.5|198582.5|198553.1|198440.2|743
1627645500000|2021-07-30 11:45:00|198685.1|198535.1|198709.1|198559.1|198725.5|198615.5|198603.2|198502.6|686
1627645800000|2021-07-30 11:50:00|198712.3|198562.3|198716.4|198566.4|198725.6|198606.2|198653.6|198524.9|706
1627646100000|2021-07-30 11:55:00|198716.3|198566.3|198756.8|198606.8|198778.3|198628.3|198671.3|198533.8|861
1627646400000|2021-07-30 12:00:00|198756.4|198606.4|198884.4|198734.4|198884.4|198766.1|198723.6|198576.3|798
1627646700000|2021-07-30 12:05:00|198884.5|198734.5|198844.8|198694.8|198893.4|198781|198803.8|198685.8|797
1627647000000|2021-07-30 12:10:00|198844.2|198694.2|198738.6|198688.6|198850.8|198745.9|198727|198623.7|781
1627647300000|2021-07-30 12:15:00|198738.7|198688.7|198882.1|198732.1|198890.1|198788.6|198738.7|198630.7|776
1627647600000|2021-07-30 12:20:00|198865.9|198715.9|198708.2|198558.2|198869.5|198771.7|198641.5|198538.3|808
1627647900000|2021-07-30 12:25:00|198708.7|198558.7|198787.7|198637.7|198787.7|198637.7|198645.2|198518.4|640
1627648200000|2021-07-30 12:30:00|198780.3|198630.3|198600.5|198450.5|198787.5|198637.5|198552.8|198450.1|774
1627648500000|2021-07-30 12:35:00|198600.1|198450.1|198597.5|198447.5|198654.5|198504.5|198477.3|198375.5|645
1627648800000|2021-07-30 12:40:00|198597.9|198447.9|198489|198339|198628.8|198478.8|198443.2|198293.2|753
1627649100000|2021-07-30 12:45:00|198490|198340|198515.9|198365.9|198518.2|198416.4|198345.5|198238.1|797
1627649400000|2021-07-30 12:50:00|198514.5|198364.5|198538.4|198388.4|198586.2|198487.6|198451.4|198338.6|912
1627649700000|2021-07-30 12:55:00|198536.7|198386.7|198419.4|198269.4|198553.1|198403.1|198409.4|198259.4|822
1627650000000|2021-07-30 13:00:00|198418.3|198268.3|198405.4|198255.4|198423.9|198293.4|198302.9|198179.1|888
1627650300000|2021-07-30 13:05:00|198357.9|198307.9|198310|198160|198438.2|198333.6|198276.3|198159.1|805
1627650600000|2021-07-30 13:10:00|198309.9|198159.9|198277|198127|198325.6|198220.3|198161.5|198069.1|835
1627650900000|2021-07-30 13:15:00|198276.7|198126.7|198213.4|198063.4|198276.7|198130.9|198137|198027.6|893
1627651200000|2021-07-30 13:20:00|198213.2|198063.2|198134.8|197984.8|198214.6|198105.9|198066.8|197958.4|777
1627651500000|2021-07-30 13:25:00|198136.1|197986.1|198329.7|198179.7|198329.7|198224.1|198093.7|197974.6|680
1627651800000|2021-07-30 13:30:00|198277.1|198227.1|198256.2|198106.2|198377.9|198270.2|198185.3|198065.4|747
1627652100000|2021-07-30 13:35:00|198256.5|198106.5|198298.3|198148.3|198310.4|198210.2|198224.7|198098.4|614
1627652400000|2021-07-30 13:40:00|198299|198149|198175.3|198025.3|198311.7|198207.1|198127.7|198003.5|678
1627652700000|2021-07-30 13:45:00|198174.1|198024.1|198100.5|197950.5|198176.2|198062|198034.8|197942.5|641
1627653000000|2021-07-30 13:50:00|198100.1|197950.1|198122.4|197972.4|198195.7|198090.1|198033|197941.5|700
1627653300000|2021-07-30 13:55:00|198122|197972|198162.9|198012.9|198188.7|198056.2|198086.5|197969|604
1627653600000|2021-07-30 14:00:00|198164.9|198014.9|198111.4|197961.4|198186.3|198036.3|198107.3|197957.3|662
1627653900000|2021-07-30 14:05:00|198111.7|197961.7|198116.9|197966.9|198170.5|198020.5|198027|197939.4|666
1627654200000|2021-07-30 14:10:00|198116|197966|198142.9|197992.9|198204.1|198102.4|198092.8|197966|681
1627654500000|2021-07-30 14:15:00|198143.7|197993.7|198302.5|198152.5|198314.1|198164.1|198133.3|197992.4|704
1627654800000|2021-07-30 14:20:00|198305|198155|198313.7|198163.7|198399.3|198296.2|198245.5|198128.3|741
1627655100000|2021-07-30 14:25:00|198312.8|198162.8|198423.8|198273.8|198429.2|198311.2|198281.6|198162.8|715
1627655400000|2021-07-30 14:30:00|198414.6|198264.6|198479.1|198329.1|198490.4|198371.8|198364.7|198246.4|781
1627655700000|2021-07-30 14:35:00|198490.6|198340.6|198587.4|198437.4|198610.4|198508.1|198484.1|198334.1|727
1627656000000|2021-07-30 14:40:00|198587.2|198437.2|198518.1|198368.1|198604.3|198502.9|198402.5|198301.6|688
1627656300000|2021-07-30 14:45:00|198518|198368|198602.3|198452.3|198615.8|198473.9|198456.4|198306.4|689
1627656600000|2021-07-30 14:50:00|198601.7|198451.7|198549.7|198399.7|198607.7|198457.7|198506|198356|694
1627656900000|2021-07-30 14:55:00|198554.9|198404.9|198638.2|198488.2|198686.2|198585.8|198544.2|198394.2|797
1627657200000|2021-07-30 15:00:00|198642.4|198492.4|198653|198603|198712.3|198612.6|198591.9|198474.5|836
1627657500000|2021-07-30 15:05:00|198653.3|198603.3|198550.7|198500.7|198762.8|198663.3|198541.8|198443.6|849
1627657800000|2021-07-30 15:10:00|198551.7|198501.7|198488.6|198338.6|198654.6|198554|198441.9|198338.5|814
1627658100000|2021-07-30 15:15:00|198488.5|198338.5|198519.6|198369.6|198540|198431.7|198435.7|198285.7|769
1627658400000|2021-07-30 15:20:00|198519.8|198369.8|198510.4|198360.4|198557.3|198438.8|198461.8|198351.8|675
1627658700000|2021-07-30 15:25:00|198510.1|198360.1|198611.4|198461.4|198640|198508.1|198439.6|198339.6|667
1627659000000|2021-07-30 15:30:00|198604.4|198454.4|198581.3|198431.3|198608.8|198478.3|198524.8|198381.9|793
1627659300000|2021-07-30 15:35:00|198580.9|198430.9|198601.7|198451.7|198620.1|198506.4|198517.8|198413.5|916
1627659600000|2021-07-30 15:40:00|198603|198453|198600.3|198450.3|198610.6|198505.5|198534.8|198432.4|762
1627659900000|2021-07-30 15:45:00|198599.3|198449.3|198604.6|198454.6|198618.2|198468.2|198564.5|198414.5|808
1627660200000|2021-07-30 15:50:00|198604.7|198454.7|198560.6|198410.6|198606.2|198480.4|198487.9|198387.6|813
1627660500000|2021-07-30 15:55:00|198561.4|198411.4|198521.4|198471.4|198578|198477.6|198504.8|198397.7|820
1627660800000|2021-07-30 16:00:00|198520.8|198470.8|198585.2|198535.2|198634.7|198536.8|198515.5|198418|685
1627661100000|2021-07-30 16:05:00|198586.9|198536.9|198652.6|198502.6|198692.9|198594.3|198585.4|198490.1|720
1627661400000|2021-07-30 16:10:00|198651.7|198501.7|198567.8|198417.8|198652.2|198502.2|198547.3|198397.3|668
1627661700000|2021-07-30 16:15:00|198569.1|198419.1|198610.6|198460.6|198612.3|198482.5|198523.7|198416.1|772
1627662000000|2021-07-30 16:20:00|198610.5|198460.5|198606.7|198456.7|198679.7|198564.4|198598.4|198454.6|723
1627662300000|2021-07-30 16:25:00|198606.9|198456.9|198585|198435|198610.8|198460.8|198574.3|198424.3|703
1627662600000|2021-07-30 16:30:00|198585.2|198435.2|198518.2|198468.2|198615.4|198497.5|198509.6|198409|835
1627662900000|2021-07-30 16:35:00|198519.6|198469.6|198516.6|198466.6|198569.5|198475|198500.2|198414.9|536
1627663200000|2021-07-30 16:40:00|198516.3|198466.3|198544.4|198494.4|198599.4|198502|198512.7|198417.1|637
1627663500000|2021-07-30 16:45:00|198544.1|198494.1|198538.6|198488.6|198607.9|198510.7|198537.9|198437.9|661
1627663800000|2021-07-30 16:50:00|198540.3|198490.3|198612.9|198562.9|198616|198566|198531|198435.7|604
1627664100000|2021-07-30 16:55:00|198612.3|198562.3|198653.6|198503.6|198660.6|198564.9|198607.5|198472.5|584
1627664400000|2021-07-30 17:00:00|198653.8|198503.8|198705|198555|198725.9|198575.9|198652.9|198502.9|670
1627664700000|2021-07-30 17:05:00|198706.3|198556.3|198699.6|198549.6|198763.8|198666.7|198621.4|198514|706
1627665000000|2021-07-30 17:10:00|198698.1|198548.1|198726.1|198576.1|198736.6|198634.8|198652.2|198540.8|683
1627665300000|2021-07-30 17:15:00|198676.2|198626.2|198730.8|198580.8|198737.5|198633.4|198672.3|198569.4|533
1627665600000|2021-07-30 17:20:00|198730.3|198580.3|198728.4|198578.4|198731.2|198630.3|198672.3|198560|619
1627665900000|2021-07-30 17:25:00|198729.2|198579.2|198764.9|198614.9|198771.7|198662.3|198698|198576.1|591
1627666200000|2021-07-30 17:30:00|198765.5|198615.5|198864|198714|198868.1|198718.1|198741.9|198609.8|813
1627666500000|2021-07-30 17:35:00|198861.2|198711.2|198846.6|198696.6|198902.6|198752.6|198842.4|198692.4|672
1627666800000|2021-07-30 17:40:00|198846.4|198696.4|198859.2|198709.2|198859.6|198709.6|198810.1|198660.1|635
1627667100000|2021-07-30 17:45:00|198856.9|198706.9|198853.6|198703.6|198870.1|198755.7|198805.7|198696.6|674
1627667400000|2021-07-30 17:50:00|198854.1|198704.1|198843.9|198693.9|198856.7|198750.9|198795.1|198687.3|652
1627667700000|2021-07-30 17:55:00|198843.6|198693.6|198855.3|198705.3|198915.6|198817.1|198777.6|198670.1|778
1627668000000|2021-07-30 18:00:00|198855.6|198705.6|198849.7|198699.7|198886.7|198753.8|198791|198672.3|751
1627668300000|2021-07-30 18:05:00|198852|198702|198890.2|198740.2|198912.1|198762.1|198848.5|198698.5|708
1627668600000|2021-07-30 18:10:00|198891.9|198741.9|198892.5|198742.5|198911.9|198795.8|198841.6|198726.8|853
1627668900000|2021-07-30 18:15:00|198892.4|198742.4|198922.7|198772.7|198960.9|198856.8|198841.5|198721|834
1627669200000|2021-07-30 18:20:00|198922.5|198772.5|198912.6|198762.6|198931.6|198781.6|198891.3|198741.3|760
1627669500000|2021-07-30 18:25:00|198912.7|198762.7|199098.5|198948.5|199098.5|198983|198842.9|198744.8|824
1627669800000|2021-07-30 18:30:00|199048.3|198998.3|199192.7|199042.7|199216.8|199066.8|199048.3|198915.9|760
1627670100000|2021-07-30 18:35:00|199192.2|199042.2|199176.7|199026.7|199255|199154.9|199104.4|199005.4|696
1627670400000|2021-07-30 18:40:00|199177|199027|199192.6|199042.6|199247.8|199145.1|199171.2|199021.2|732
1627670700000|2021-07-30 18:45:00|199197.1|199047.1|199150.8|199000.8|199201.7|199091|199132.9|198993.5|660
1627671000000|2021-07-30 18:50:00|199150.7|199000.7|199155.3|199005.3|199165|199015|199138.5|198988.5|616
1627671300000|2021-07-30 18:55:00|199156.5|199006.5|199121.2|198971.2|199164.3|199014.3|199086.1|198936.1|823
1627671600000|2021-07-30 19:00:00|199120.5|198970.5|199278.8|199128.8|199289.5|199184.8|199112.5|198962.5|789
1627671900000|2021-07-30 19:05:00|199279.1|199129.1|199285.8|199135.8|199330.6|199206.5|199235.8|199085.8|731
1627672200000|2021-07-30 19:10:00|199284.6|199134.6|199277|199127|199300.3|199175.5|199203.7|199080.1|772
1627672500000|2021-07-30 19:15:00|199280.6|199130.6|199253.5|199103.5|199283.4|199154.6|199200.3|199090.1|840
1627672800000|2021-07-30 19:20:00|199253.9|199103.9|199242.8|199092.8|199254.1|199104.1|199237.5|199087.5|761
1627673100000|2021-07-30 19:25:00|199240.4|199090.4|199188.2|199038.2|199241.4|199091.4|199183.8|199033.8|721
1627673400000|2021-07-30 19:30:00|199188.3|199038.3|199117|198967|199217.3|199067.3|199086.9|198957.4|929
1627673700000|2021-07-30 19:35:00|199116.9|198966.9|199135.4|198985.4|199167.8|199017.8|199110.1|198960.1|795
1627674000000|2021-07-30 19:40:00|199134.3|198984.3|199137.6|198987.6|199160.1|199061.3|199108.3|198977.6|792
1627674300000|2021-07-30 19:45:00|199136.4|198986.4|199071|198921|199150.3|199000.3|199068|198918|733
1627674600000|2021-07-30 19:50:00|199070.7|198920.7|199041.3|198891.3|199091.6|198954.3|198993.7|198880.7|847
1627674900000|2021-07-30 19:55:00|199039.2|198889.2|199153.2|199003.2|199154.4|199004.4|199037.5|198887.5|1008
1627675200000|2021-07-30 20:00:00|199144.9|198994.9|199177.7|199027.7|199194.9|199044.9|199115|198965|759
1627675500000|2021-07-30 20:05:00|199177.1|199027.1|199277.8|199127.8|199284.4|199134.4|199171.8|199021.8|670
1627675800000|2021-07-30 20:10:00|199278.5|199128.5|199242.5|199092.5|199279.3|199129.3|199221.2|199071.2|686
1627676100000|2021-07-30 20:15:00|199242.8|199092.8|199213.6|199063.6|199284.7|199134.7|199204.8|199054.8|623
1627676400000|2021-07-30 20:20:00|199211.5|199061.5|199158|199008|199217.9|199067.9|199127.2|198977.2|580
1627676700000|2021-07-30 20:25:00|199157.4|199007.4|199182.9|199032.9|199248|199098|199153.1|199003.1|475
1627677000000|2021-07-30 20:30:00|199186.4|199036.4|199067.8|198917.8|199196.9|199046.9|199058.3|198908.3|611
1627677300000|2021-07-30 20:35:00|199068.1|198918.1|199062.8|198912.8|199191.4|199041.4|199051.4|198901.4|629
1627677600000|2021-07-30 20:40:00|199063.8|198913.8|199038.9|198888.9|199149.1|198999.1|198999.1|198849.1|650
1627677900000|2021-07-30 20:45:00|199037.5|198887.5|198976.9|198826.9|199101.8|198918.8|198947.8|198741|596
1627678200000|2021-07-30 20:50:00|198975.4|198825.4|198919.9|198769.9|199071|198846.2|198892.8|198698.6|420
1627678500000|2021-07-30 20:55:00|198917|198767|198866.5|198569.5|199018.3|198813.5|198667|198370|323
1627848000000|2021-08-01 20:00:00|199331|198989|199229.6|198887.6|199331|198989|199154.8|198812.8|16
1627848300000|2021-08-01 20:05:00|199154.8|198812.8|199331|198989|199331|198989|199154.8|198812.8|15
1627848600000|2021-08-01 20:10:00|199223.3|198881.3|199154.8|198812.8|199331|198989|199154.8|198812.8|19
1627848900000|2021-08-01 20:15:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|16
1627849200000|2021-08-01 20:20:00|199325.6|198983.6|199223.3|198881.3|199376|199034|199154.8|198812.8|26
1627849500000|2021-08-01 20:25:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|15
1627849800000|2021-08-01 20:30:00|199326.7|198984.7|199235.4|198893.4|199331|198989|199154.8|198812.8|16
1627850100000|2021-08-01 20:35:00|199313.6|198971.6|199154.8|198812.8|199331|198989|199154.8|198812.8|18
1627850400000|2021-08-01 20:40:00|199331|198989|199154.8|198812.8|199331|198989|199154.8|198812.8|18
1627850700000|2021-08-01 20:45:00|199331|198989|199194.9|198852.9|199331|198989|199154.8|198812.8|33
1627851000000|2021-08-01 20:50:00|199310.1|198968.1|199154.8|198812.8|199331|198989|199154.8|198812.8|27
1627851300000|2021-08-01 20:55:00|199315.5|198973.5|199310.1|198968.1|199376|199034|199154.8|198812.8|23
1627851600000|2021-08-01 21:00:00|199228.8|198886.8|199154.8|198812.8|199331|198989|199059|198717|30
1627851900000|2021-08-01 21:05:00|199061.9|198719.9|199090.8|198748.8|199331|198989|199059|198717|60
1627852200000|2021-08-01 21:10:00|199067.7|198725.7|199210.2|198868.2|199331|198989|199052|198710|78
1627852500000|2021-08-01 21:15:00|199235.5|198893.5|199264.6|198922.6|199330.2|198988.2|199100.8|198758.8|90
1627852800000|2021-08-01 21:20:00|199251.5|198909.5|199224|198882|199336.7|198994.7|199101.6|198759.6|88
1627853100000|2021-08-01 21:25:00|199231.3|198889.3|199246.5|198904.5|199321.9|198979.9|199174.5|198832.5|105
1627853400000|2021-08-01 21:30:00|199251.1|198909.1|199325.3|198983.3|199334|198992|199175.3|198833.3|196
1627853700000|2021-08-01 21:35:00|199320.8|198978.8|199098.3|198756.3|199325.1|198983.1|199098.3|198756.3|120
1627854000000|2021-08-01 21:40:00|199287.8|198945.8|199307.2|198965.2|199331.7|198989.7|199193.3|198851.3|141
1627854300000|2021-08-01 21:45:00|199269.9|198927.9|199316.4|198974.4|199323.8|198981.8|199234.9|198892.9|90
1627854600000|2021-08-01 21:50:00|199307.6|198965.6|199322.3|198980.3|199344.1|199002.1|199178.9|198836.9|165
1627854900000|2021-08-01 21:55:00|199300.3|198958.3|199153.6|198856.6|199355.1|199013.1|199071.8|198734.4|266
1627855200000|2021-08-01 22:00:00|199153.1|198856.1|198939.3|198789.3|199178.6|198881.6|198883.5|198645.8|564
1627855500000|2021-08-01 22:05:00|198997.7|198731.7|198942.6|198792.6|199063|198859.7|198917|198661.1|380
1627855800000|2021-08-01 22:10:00|198943.7|198793.7|198962.7|198812.7|199060.3|198831.6|198930.1|198666.8|369
1627856100000|2021-08-01 22:15:00|198959.4|198809.4|198901.1|198751.1|199023.5|198809.4|198891.6|198684.4|286
1627856400000|2021-08-01 22:20:00|198913.3|198763.3|198895.5|198745.5|198991.5|198770.2|198872.9|198668.3|303
1627856700000|2021-08-01 22:25:00|198895.3|198745.3|198895.4|198745.4|198970.2|198751.3|198871.6|198654.2|214
1627857000000|2021-08-01 22:30:00|198899|198749|198828.4|198678.4|198958.4|198751|198814.4|198602.8|387
1627857300000|2021-08-01 22:35:00|198829.7|198679.7|198791.5|198641.5|198910|198685.4|198767.6|198571.7|340
1627857600000|2021-08-01 22:40:00|198785.6|198635.6|198784.1|198634.1|198860.5|198646.8|198765.3|198565.4|269
1627857900000|2021-08-01 22:45:00|198785.9|198635.9|198799.2|198649.2|198894|198712.8|198772.1|198584|312
1627858200000|2021-08-01 22:50:00|198801|198651|198803.2|198653.2|198872|198696.9|198792.8|198604.9|263
1627858500000|2021-08-01 22:55:00|198845.2|198695.2|198817.5|198667.5|198845.2|198695.2|198797.9|198647.9|215
1627858800000|2021-08-01 23:00:00|198820.9|198670.9|198905.9|198755.9|198907.1|198757.1|198796|198646|330
1627859100000|2021-08-01 23:05:00|198908.9|198758.9|198893.3|198743.3|198912.8|198762.8|198876.1|198726.1|306
1627859400000|2021-08-01 23:10:00|198896.2|198746.2|198877.3|198727.3|198958.2|198808.2|198850.3|198700.3|342
1627859700000|2021-08-01 23:15:00|198866.4|198716.4|198864.7|198714.7|198882.2|198732.2|198852.5|198702.5|252
1627860000000|2021-08-01 23:20:00|198866.6|198716.6|198877.5|198727.5|198931.5|198781.5|198856.2|198706.2|319
1627860300000|2021-08-01 23:25:00|198876.7|198726.7|198885.5|198735.5|198899.5|198749.5|198865.1|198715.1|386
1627860600000|2021-08-01 23:30:00|198886.9|198736.9|198918.7|198768.7|198944.5|198794.5|198884.1|198734.1|372
1627860900000|2021-08-01 23:35:00|198923.3|198773.3|198882.3|198732.3|198923.3|198773.3|198862.4|198712.4|464
1627861200000|2021-08-01 23:40:00|198883.4|198733.4|198883.7|198733.7|198909|198759|198852.4|198702.4|389
1627861500000|2021-08-01 23:45:00|198886.6|198736.6|198891.3|198741.3|198903.1|198753.1|198878.9|198728.9|319
1627861800000|2021-08-01 23:50:00|198890.2|198740.2|198889.6|198739.6|198899.5|198749.5|198865.8|198715.8|338
1627862100000|2021-08-01 23:55:00|198888.9|198738.9|198880|198730|198900.9|198750.9|198857|198707|414
1627862400000|2021-08-02 00:00:00|198878.6|198728.6|198913.2|198763.2|198939|198789|198856.5|198706.5|599
1627862700000|2021-08-02 00:05:00|198914|198764|198876|198726|198938.1|198788.1|198864|198714|592
1627863000000|2021-08-02 00:10:00|198877.1|198727.1|198829.4|198679.4|198880.1|198730.1|198815|198665|481
1627863300000|2021-08-02 00:15:00|198831.9|198681.9|198801.1|198651.1|198835.6|198685.6|198794|198644|429
1627863600000|2021-08-02 00:20:00|198804|198654|198801.4|198651.4|198814.5|198664.5|198790.5|198640.5|366
1627863900000|2021-08-02 00:25:00|198803.3|198653.3|198801.5|198651.5|198813|198663|198792.3|198642.3|351
1627864200000|2021-08-02 00:30:00|198803.5|198653.5|198761.4|198611.4|198814.9|198664.9|198756.9|198606.9|417
1627864500000|2021-08-02 00:35:00|198760.3|198610.3|198748|198598|198770.2|198620.2|198729.8|198579.8|457
1627864800000|2021-08-02 00:40:00|198747.1|198597.1|198750.4|198600.4|198776.9|198626.9|198745.2|198595.2|519
1627865100000|2021-08-02 00:45:00|198751.8|198601.8|198771.5|198621.5|198781|198631|198746.9|198596.9|583
1627865400000|2021-08-02 00:50:00|198771.2|198621.2|198751.3|198601.3|198791|198641|198727.9|198577.9|499
1627865700000|2021-08-02 00:55:00|198761.5|198611.5|198782.6|198632.6|198783.8|198633.8|198726.1|198576.1|549
1627866000000|2021-08-02 01:00:00|198780.9|198630.9|198797.4|198647.4|198805.2|198655.2|198774.4|198624.4|544
1627866300000|2021-08-02 01:05:00|198796.5|198646.5|198809.1|198659.1|198829.6|198679.6|198796.5|198646.5|704
1627866600000|2021-08-02 01:10:00|198808.9|198658.9|198805.4|198655.4|198848.3|198698.3|198795.2|198645.2|781
1627866900000|2021-08-02 01:15:00|198804.9|198654.9|198803.1|198653.1|198814.7|198664.7|198790|198640|603
1627867200000|2021-08-02 01:20:00|198803.2|198653.2|198826.8|198676.8|198837|198687|198790.5|198640.5|606
1627867500000|2021-08-02 01:25:00|198826.9|198676.9|198813.3|198663.3|198828.3|198678.3|198797.8|198647.8|471
1627867800000|2021-08-02 01:30:00|198814.2|198664.2|198817.1|198667.1|198856.4|198706.4|198806.6|198656.6|693
1627868100000|2021-08-02 01:35:00|198813.2|198663.2|198811.5|198661.5|198823.9|198673.9|198802.7|198652.7|696
1627868400000|2021-08-02 01:40:00|198812.1|198662.1|198807.6|198657.6|198820.4|198670.4|198802.2|198652.2|786
1627868700000|2021-08-02 01:45:00|198809.3|198659.3|198923|198773|198956|198806|198809.3|198659.3|722
1627869000000|2021-08-02 01:50:00|198928.7|198778.7|198924.6|198774.6|198950.5|198800.5|198914.1|198764.1|682
1627869300000|2021-08-02 01:55:00|198927.7|198777.7|198926.2|198776.2|198935.9|198785.9|198900.7|198750.7|574
1627869600000|2021-08-02 02:00:00|198925.9|198775.9|199055|198905|199061.8|198911.8|198924.1|198774.1|629
1627869900000|2021-08-02 02:05:00|199054.6|198904.6|199051.8|198901.8|199073.6|198923.6|198978.6|198828.6|605
1627870200000|2021-08-02 02:10:00|199051.4|198901.4|198929.3|198779.3|199053.7|198903.7|198885.7|198735.7|585
1627870500000|2021-08-02 02:15:00|198929.7|198779.7|199097.9|198947.9|199101.8|198951.8|198925.9|198775.9|476
1627870800000|2021-08-02 02:20:00|199098|198948|199057.2|198907.2|199102.5|198952.5|199048.7|198898.7|471
1627871100000|2021-08-02 02:25:00|199057|198907|198855.3|198705.3|199068.3|198918.3|198849.7|198699.7|658
1627871400000|2021-08-02 02:30:00|198856|198706|198941.9|198791.9|198943.9|198793.9|198848.3|198698.3|658
1627871700000|2021-08-02 02:35:00|198942|198792|198893.9|198743.9|198942.9|198792.9|198888.5|198738.5|502
1627872000000|2021-08-02 02:40:00|198895.2|198745.2|198861|198711|198903.5|198753.5|198850.5|198700.5|460
1627872300000|2021-08-02 02:45:00|198861.4|198711.4|198929.7|198779.7|198929.7|198779.7|198829.7|198679.7|500
1627872600000|2021-08-02 02:50:00|198932.5|198782.5|198908|198758|199036.9|198886.9|198900.6|198750.6|506
1627872900000|2021-08-02 02:55:00|198907.1|198757.1|198805.1|198655.1|198909.5|198759.5|198802.5|198652.5|564
1627873200000|2021-08-02 03:00:00|198806.4|198656.4|198865|198715|199005.5|198855.5|198793.8|198643.8|615
1627873500000|2021-08-02 03:05:00|198864.5|198714.5|198803.8|198653.8|198864.5|198714.5|198797.8|198647.8|515
1627873800000|2021-08-02 03:10:00|198805.7|198655.7|198976.2|198826.2|198978.8|198828.8|198789.5|198639.5|520
1627874100000|2021-08-02 03:15:00|198974.5|198824.5|198830.1|198680.1|199012.9|198862.9|198806.9|198656.9|599
1627874400000|2021-08-02 03:20:00|198830.4|198680.4|198832.5|198682.5|198841.2|198691.2|198802.3|198652.3|511
1627874700000|2021-08-02 03:25:00|198831.2|198681.2|198838.6|198688.6|198844.1|198694.1|198827.3|198677.3|409
1627875000000|2021-08-02 03:30:00|198839.2|198689.2|198831.5|198681.5|198840.1|198690.1|198823.9|198673.9|371
1627875300000|2021-08-02 03:35:00|198831.2|198681.2|198924.2|198774.2|198933|198783|198796.6|198646.6|477
1627875600000|2021-08-02 03:40:00|198926|198776|198946.5|198796.5|198992.6|198842.6|198910.1|198760.1|380
1627875900000|2021-08-02 03:45:00|198958.7|198808.7|198798.8|198648.8|198964.3|198814.3|198781.1|198631.1|374
1627876200000|2021-08-02 03:50:00|198798.2|198648.2|198827.4|198677.4|198832.7|198682.7|198789|198639|381
1627876500000|2021-08-02 03:55:00|198827.5|198677.5|198823.8|198673.8|198836|198686|198786.5|198636.5|354
1627876800000|2021-08-02 04:00:00|198826.6|198676.6|198827.1|198677.1|198836.4|198686.4|198817|198667|345
1627877100000|2021-08-02 04:05:00|198827.6|198677.6|198791.5|198641.5|198839.6|198689.6|198788.9|198638.9|313
1627877400000|2021-08-02 04:10:00|198793.1|198643.1|198932.3|198782.3|198932.7|198782.7|198770.1|198620.1|394
1627877700000|2021-08-02 04:15:00|198931.4|198781.4|198807.9|198657.9|198953.3|198803.3|198806.6|198656.6|467
1627878000000|2021-08-02 04:20:00|198811.2|198661.2|198802.3|198652.3|198812.5|198662.5|198792.8|198642.8|329
1627878300000|2021-08-02 04:25:00|198803.7|198653.7|198893.1|198743.1|198923.7|198773.7|198776.5|198626.5|419
1627878600000|2021-08-02 04:30:00|198891.1|198741.1|198918.9|198768.9|198924.2|198774.2|198878.3|198728.3|468
1627878900000|2021-08-02 04:35:00|198917.2|198767.2|198872|198722|198919.6|198769.6|198803|198653|464
1627879200000|2021-08-02 04:40:00|198871.5|198721.5|198890.8|198740.8|198895.3|198745.3|198871.5|198721.5|284
1627879500000|2021-08-02 04:45:00|198889.7|198739.7|198898.2|198748.2|198901.8|198751.8|198885.3|198735.3|273
1627879800000|2021-08-02 04:50:00|198898.7|198748.7|198905.7|198755.7|198932.6|198782.6|198891.7|198741.7|299
1627880100000|2021-08-02 04:55:00|198913.4|198763.4|198923.4|198773.4|198927|198777|198908.9|198758.9|320
1627880400000|2021-08-02 05:00:00|198924.3|198774.3|198887.7|198737.7|198929.6|198779.6|198871.1|198721.1|414
1627880700000|2021-08-02 05:05:00|198886.7|198736.7|198909.3|198759.3|198911|198761|198876|198726|339
1627881000000|2021-08-02 05:10:00|198910.6|198760.6|198843.8|198693.8|198913.9|198763.9|198840|198690|436
1627881300000|2021-08-02 05:15:00|198843.7|198693.7|198871.9|198721.9|198883.3|198733.3|198843.7|198693.7|417
1627881600000|2021-08-02 05:20:00|198872.1|198722.1|198832.7|198682.7|198881.4|198731.4|198832.6|198682.6|429
1627881900000|2021-08-02 05:25:00|198832.3|198682.3|198797.2|198647.2|198833.3|198683.3|198790.8|198640.8|422
1627882200000|2021-08-02 05:30:00|198797|198647|198766.8|198616.8|198801|198651|198757.4|198607.4|370
1627882500000|2021-08-02 05:35:00|198765.6|198615.6|198778.2|198628.2|198780.6|198630.6|198761.4|198611.4|389
1627882800000|2021-08-02 05:40:00|198778.5|198628.5|198766.8|198616.8|198780.3|198630.3|198756.6|198606.6|367
1627883100000|2021-08-02 05:45:00|198766.5|198616.5|198789.6|198639.6|198791|198641|198760.4|198610.4|491
1627883400000|2021-08-02 05:50:00|198788.3|198638.3|198790.9|198640.9|198799.6|198649.6|198782.7|198632.7|368
1627883700000|2021-08-02 05:55:00|198789|198639|198785.1|198635.1|198794.4|198644.4|198774.5|198624.5|314
1627884000000|2021-08-02 06:00:00|198791|198641|198813.3|198663.3|198890.5|198740.5|198784.3|198634.3|673
1627884300000|2021-08-02 06:05:00|198814.5|198664.5|198814.7|198664.7|198842.8|198692.8|198780.6|198630.6|689
1627884600000|2021-08-02 06:10:00|198815|198665|198832.6|198682.6|198843|198693|198813.5|198663.5|523
1627884900000|2021-08-02 06:15:00|198832.4|198682.4|198767.5|198617.5|198860.1|198710.1|198752.9|198602.9|601
1627885200000|2021-08-02 06:20:00|198768.3|198618.3|198787.4|198637.4|198802.3|198652.3|198744.6|198594.6|689
1627885500000|2021-08-02 06:25:00|198785.5|198635.5|198788.9|198638.9|198852.4|198702.4|198780.9|198630.9|762
1627885800000|2021-08-02 06:30:00|198789.1|198639.1|198755.6|198605.6|198822.7|198672.7|198745.3|198595.3|790
1627886100000|2021-08-02 06:35:00|198757.2|198607.2|198725.8|198575.8|198816.5|198666.5|198703.2|198553.2|711
1627886400000|2021-08-02 06:40:00|198726.1|198576.1|198686.8|198536.8|198728.9|198581.7|198629.4|198518.5|686
1627886700000|2021-08-02 06:45:00|198686|198536|198666.5|198516.5|198701.1|198551.1|198663.3|198513.3|703
1627887000000|2021-08-02 06:50:00|198665.8|198515.8|198697.2|198547.2|198703|198553|198665|198515|848
1627887300000|2021-08-02 06:55:00|198695.8|198545.8|198693.6|198543.6|198701.4|198551.4|198659.7|198509.7|862
1627887600000|2021-08-02 07:00:00|198692|198542|198575|198425|198701.9|198551.9|198547.4|198397.4|872
1627887900000|2021-08-02 07:05:00|198572|198422|198557.5|198407.5|198601|198451|198552.1|198402.1|801
1627888200000|2021-08-02 07:10:00|198554.3|198404.3|198638.8|198488.8|198651.5|198501.5|198502.5|198352.5|832
1627888500000|2021-08-02 07:15:00|198638.4|198488.4|198687.1|198537.1|198721|198571|198632.8|198482.8|825
1627888800000|2021-08-02 07:20:00|198686.4|198536.4|198656.7|198506.7|198710.1|198560.1|198628.4|198478.4|792
1627889100000|2021-08-02 07:25:00|198656.3|198506.3|198667|198517|198710|198560|198650.9|198500.9|701
1627889400000|2021-08-02 07:30:00|198666.8|198516.8|198563.1|198413.1|198667.7|198517.7|198559.5|198409.5|770
1627889700000|2021-08-02 07:35:00|198547.8|198397.8|198616.7|198466.7|198672.1|198522.1|198527.6|198377.6|841
1627890000000|2021-08-02 07:40:00|198617.1|198467.1|198675.1|198525.1|198679.5|198529.5|198614.3|198464.3|780
1627890300000|2021-08-02 07:45:00|198674.7|198524.7|198714.6|198564.6|198727.2|198577.2|198642.8|198492.8|771
1627890600000|2021-08-02 07:50:00|198737|198587|198707.2|198557.2|198743.9|198593.9|198672.5|198522.5|707
1627890900000|2021-08-02 07:55:00|198707.7|198557.7|198741.7|198591.7|198800.4|198650.4|198688.1|198538.1|916
1627891200000|2021-08-02 08:00:00|198741.8|198591.8|198635.5|198485.5|198782|198632|198629.6|198479.6|807
1627891500000|2021-08-02 08:05:00|198635.9|198485.9|198572|198422|198636.8|198486.8|198566.2|198416.2|690
1627891800000|2021-08-02 08:10:00|198571|198421|198615.5|198465.5|198625.3|198486.2|198531.3|198412.4|625
1627892100000|2021-08-02 08:15:00|198616.1|198466.1|198527.1|198377.1|198620.6|198470.6|198490.5|198340.5|619
1627892400000|2021-08-02 08:20:00|198527.5|198377.5|198531.1|198381.1|198541.9|198391.9|198522.4|198372.4|722
1627892700000|2021-08-02 08:25:00|198532.7|198382.7|198526.7|198376.7|198536.5|198386.5|198488.5|198338.5|530
1627893000000|2021-08-02 08:30:00|198525.9|198375.9|198530.2|198380.2|198535.7|198395.6|198439|198328.9|594
1627893300000|2021-08-02 08:35:00|198529.2|198379.2|198615.3|198465.3|198666.6|198516.6|198479.9|198373.3|750
1627893600000|2021-08-02 08:40:00|198618.2|198468.2|198671.8|198521.8|198673.7|198523.7|198608.9|198458.9|754
1627893900000|2021-08-02 08:45:00|198670.9|198520.9|198653.4|198503.4|198755.7|198605.7|198650.2|198500.2|729
1627894200000|2021-08-02 08:50:00|198652.9|198502.9|198695.5|198545.5|198717.6|198567.6|198650.1|198500.1|786
1627894500000|2021-08-02 08:55:00|198694.9|198544.9|198684.9|198534.9|198770.5|198620.5|198673.4|198523.4|712
1627894800000|2021-08-02 09:00:00|198684.4|198534.4|198612.4|198462.4|198691.4|198541.4|198592.9|198442.9|770
1627895100000|2021-08-02 09:05:00|198613.7|198463.7|198571.7|198421.7|198638.1|198488.1|198563.6|198413.6|652
1627895400000|2021-08-02 09:10:00|198571.4|198421.4|198563.3|198413.3|198593.5|198443.5|198556.4|198406.4|765
1627895700000|2021-08-02 09:15:00|198559.9|198409.9|198498.1|198348.1|198563.8|198413.8|198459.8|198309.8|731
1627896000000|2021-08-02 09:20:00|198498.6|198348.6|198494.4|198344.4|198544.5|198394.5|198491.8|198341.8|623
1627896300000|2021-08-02 09:25:00|198496.5|198346.5|198431|198281|198541.3|198391.3|198420.4|198270.4|731
1627896600000|2021-08-02 09:30:00|198430.7|198280.7|198400.8|198250.8|198455.5|198305.5|198363.5|198213.5|657
1627896900000|2021-08-02 09:35:00|198401.5|198251.5|198379.5|198229.5|198409.3|198259.3|198375|198225|604
1627897200000|2021-08-02 09:40:00|198379.9|198229.9|198408.9|198258.9|198428.1|198278.1|198344.8|198194.8|680
1627897500000|2021-08-02 09:45:00|198407.7|198257.7|198386.7|198236.7|198466.3|198316.3|198384.1|198234.1|722
1627897800000|2021-08-02 09:50:00|198388.8|198238.8|198335.9|198185.9|198389.5|198239.5|198313.4|198163.4|663
1627898100000|2021-08-02 09:55:00|198335.6|198185.6|198380.5|198230.5|198406.8|198256.8|198333.5|198183.5|594
1627898400000|2021-08-02 10:00:00|198379.5|198229.5|198370.6|198220.6|198443.4|198293.4|198293.4|198149|749
1627898700000|2021-08-02 10:05:00|198365.5|198215.5|198335.3|198185.3|198404.8|198254.8|198322.4|198172.4|609
1627899000000|2021-08-02 10:10:00|198330.6|198180.6|198386.4|198236.4|198393.9|198243.9|198311.7|198161.7|819
1627899300000|2021-08-02 10:15:00|198386.8|198236.8|198356.4|198206.4|198406.9|198256.9|198335.5|198185.5|679
1627899600000|2021-08-02 10:20:00|198359.6|198209.6|198414.3|198264.3|198451.9|198301.9|198338.7|198188.7|728
1627899900000|2021-08-02 10:25:00|198413.8|198263.8|198411.8|198261.8|198415.2|198265.2|198399.7|198249.7|598
1627900200000|2021-08-02 10:30:00|198413.6|198263.6|198450.5|198300.5|198457.1|198341.5|198382.7|198232.7|691
1627900500000|2021-08-02 10:35:00|198454.2|198304.2|198365.3|198215.3|198480.6|198330.6|198353.7|198203.7|693
1627900800000|2021-08-02 10:40:00|198366.4|198216.4|198323.9|198173.9|198368.8|198218.8|198300.8|198150.8|686
1627901100000|2021-08-02 10:45:00|198324.4|198174.4|198208.4|198058.4|198336.3|198186.3|198201.4|198051.4|806
1627901400000|2021-08-02 10:50:00|198206.6|198056.6|198223.9|198073.9|198259.2|198109.2|198194|198044|834
1627901700000|2021-08-02 10:55:00|198224.3|198074.3|198338.7|198188.7|198342.5|198192.5|198222.4|198072.4|713
1627902000000|2021-08-02 11:00:00|198339.4|198189.4|198347.9|198197.9|198414.6|198290|198311|198176.5|708
1627902300000|2021-08-02 11:05:00|198348.1|198198.1|198335.9|198185.9|198349.9|198199.9|198294.6|198144.6|640
1627902600000|2021-08-02 11:10:00|198335.4|198185.4|198322|198172|198340.7|198190.7|198304.7|198154.7|527
1627902900000|2021-08-02 11:15:00|198322.6|198172.6|198335.1|198185.1|198337|198187|198287|198137|541
1627903200000|2021-08-02 11:20:00|198334.3|198184.3|198328.9|198178.9|198370|198253.6|198301.6|198151.6|541
1627903500000|2021-08-02 11:25:00|198332.9|198182.9|198282.6|198132.6|198356.8|198206.8|198220.9|198103|581
1627903800000|2021-08-02 11:30:00|198282.1|198132.1|198290.1|198140.1|198301.8|198197.3|198158.9|198064|674
1627904100000|2021-08-02 11:35:00|198289.4|198139.4|198305|198155|198311|198211.4|198241.7|198130.8|497
1627904400000|2021-08-02 11:40:00|198305.4|198155.4|198386.5|198236.5|198391.8|198241.8|198286.8|198136.8|448
1627904700000|2021-08-02 11:45:00|198387.3|198237.3|198442.8|198292.8|198443.9|198293.9|198345.8|198195.8|498
1627905000000|2021-08-02 11:50:00|198402.1|198352.1|198478.7|198328.7|198559.6|198438.8|198402.1|198288.5|568
1627905300000|2021-08-02 11:55:00|198478.5|198328.5|198375.9|198225.9|198480.2|198368.5|198367.3|198217.3|674
1627905600000|2021-08-02 12:00:00|198376.4|198226.4|198255.1|198105.1|198481.8|198376.5|198236.5|198086.5|930
1627905900000|2021-08-02 12:05:00|198255.2|198105.2|198223.4|198073.4|198277|198159.8|198162.7|198036.6|888
1627906200000|2021-08-02 12:10:00|198223.5|198073.5|198272.7|198222.7|198321.1|198222.7|198195.8|198065.5|877
1627906500000|2021-08-02 12:15:00|198336.4|198186.4|198427.8|198277.8|198484.3|198334.3|198319.9|198169.9|764
1627906800000|2021-08-02 12:20:00|198425|198275|198527.7|198377.7|198537.5|198392.7|198425|198275|892
1627907100000|2021-08-02 12:25:00|198526.8|198376.8|198517.2|198367.2|198584.6|198440.2|198441.2|198324|872
1627907400000|2021-08-02 12:30:00|198518.4|198368.4|198351.1|198201.1|198524.7|198374.7|198324.2|198174.2|915
1627907700000|2021-08-02 12:35:00|198346.2|198196.2|198520.5|198370.5|198534.6|198384.6|198311.1|198196.2|787
1627908000000|2021-08-02 12:40:00|198522.1|198372.1|198407.1|198257.1|198541.3|198437.5|198399.2|198249.2|817
1627908300000|2021-08-02 12:45:00|198406.2|198256.2|198560.5|198410.5|198568.8|198418.8|198364.5|198214.5|830
1627908600000|2021-08-02 12:50:00|198561.4|198411.4|198632.1|198482.1|198693.2|198572.7|198470.8|198320.8|708
1627908900000|2021-08-02 12:55:00|198636.4|198486.4|198738.3|198588.3|198881.8|198777.9|198600.7|198450.7|931
1627909200000|2021-08-02 13:00:00|198729.7|198579.7|198679.6|198629.6|198796.8|198696.2|198663.9|198559.3|820
1627909500000|2021-08-02 13:05:00|198679.9|198629.9|198481.7|198331.7|198735.4|198634.9|198448.9|198328.5|764
1627909800000|2021-08-02 13:10:00|198483|198333|198395|198245|198497.1|198383.7|198308.7|198208.3|803
1627910100000|2021-08-02 13:15:00|198394.5|198244.5|198298.3|198148.3|198445.1|198297.3|198278|198145.9|765
1627910400000|2021-08-02 13:20:00|198299.1|198149.1|198354.7|198204.7|198377.8|198255.4|198216|198120.2|671
1627910700000|2021-08-02 13:25:00|198354.2|198204.2|198364.4|198214.4|198402.1|198275.7|198304|198201.7|668
1627911000000|2021-08-02 13:30:00|198355.4|198205.4|198281.1|198131.1|198371.9|198261|198236.4|198117.5|965
1627911300000|2021-08-02 13:35:00|198279.5|198129.5|198379|198229|198409.7|198259.7|198265.8|198115.8|1043
1627911600000|2021-08-02 13:40:00|198380.3|198230.3|198282.1|198132.1|198411.8|198306.6|198226.7|198125.6|815
1627911900000|2021-08-02 13:45:00|198282.2|198132.2|198413.4|198263.4|198421.1|198318.9|198236.1|198113.3|816
1627912200000|2021-08-02 13:50:00|198411.4|198261.4|198435.3|198285.3|198542.7|198438|198356.5|198238.4|850
1627912500000|2021-08-02 13:55:00|198433.3|198283.3|198434.8|198284.8|198502.5|198395|198356.6|198256.1|714
1627912800000|2021-08-02 14:00:00|198431.9|198281.9|198215.8|198165.8|198431.9|198319|198214.8|198118.9|1056
1627913100000|2021-08-02 14:05:00|198265|198115|198163.1|198013.1|198267.5|198169.8|198063.8|197964.4|825
1627913400000|2021-08-02 14:10:00|198164.6|198014.6|198260.3|198110.3|198295|198190.6|198107.8|197983.3|901
1627913700000|2021-08-02 14:15:00|198260.7|198110.7|198299.1|198149.1|198335.4|198221|198168.6|198069|891
1627914000000|2021-08-02 14:20:00|198298.9|198148.9|198241.9|198091.9|198298.9|198180.2|198109.6|197959.6|855
1627914300000|2021-08-02 14:25:00|198241.6|198091.6|198247.3|198097.3|198250.6|198112.5|198101.1|197996.2|803
1627914600000|2021-08-02 14:30:00|198246.9|198096.9|198251.5|198101.5|198259.6|198152.8|198157.4|198049|832
1627914900000|2021-08-02 14:35:00|198252.7|198102.7|198419.6|198269.6|198449.2|198323.2|198143.8|198051.6|876
1627915200000|2021-08-02 14:40:00|198418.8|198268.8|198393|198243|198478.2|198361.6|198318|198218.9|890
1627915500000|2021-08-02 14:45:00|198393.1|198243.1|198489.3|198339.3|198499.6|198396.1|198344.9|198234.2|911
1627915800000|2021-08-02 14:50:00|198487.8|198337.8|198441.6|198291.6|198575.1|198476.1|198393.4|198290.6|835
1627916100000|2021-08-02 14:55:00|198441.2|198291.2|198442.7|198292.7|198494.7|198390.3|198305.1|198213.5|950
1627916400000|2021-08-02 15:00:00|198440|198290|198446.4|198396.4|198554.9|198469.2|198392.4|198287.5|863
1627916700000|2021-08-02 15:05:00|198446.1|198396.1|198567.9|198517.9|198618.7|198519.9|198445.1|198354.8|798
1627917000000|2021-08-02 15:10:00|198568.1|198518.1|198517.8|198367.8|198660.6|198562.6|198469.8|198366.6|769
1627917300000|2021-08-02 15:15:00|198515.4|198365.4|198526.1|198376.1|198559.1|198487.4|198455.7|198351.2|777
1627917600000|2021-08-02 15:20:00|198525.2|198375.2|198496.2|198446.2|198598|198472.9|198428.1|198328.4|720
1627917900000|2021-08-02 15:25:00|198497.3|198447.3|198559.8|198409.8|198572.9|198478.5|198478.1|198390.4|868
1627918200000|2021-08-02 15:30:00|198559.4|198409.4|198504|198354|198577.2|198481.9|198454.1|198354|909
1627918500000|2021-08-02 15:35:00|198503.6|198353.6|198548.3|198398.3|198570.6|198467.9|198440.2|198345.2|823
1627918800000|2021-08-02 15:40:00|198546|198396|198535|198485|198587.2|198485|198487.2|198385.1|730
1627919100000|2021-08-02 15:45:00|198534.5|198484.5|198673.7|198523.7|198677.6|198579.8|198529.7|198432|739
1627919400000|2021-08-02 15:50:00|198673.2|198523.2|198641.1|198591.1|198706.7|198610.5|198614.7|198518.4|756
1627919700000|2021-08-02 15:55:00|198641.2|198591.2|198664.6|198514.6|198709|198592.6|198608.3|198508.7|891
1627920000000|2021-08-02 16:00:00|198664.8|198514.8|198908.7|198758.7|198920.4|198774|198614|198514.7|754
1627920300000|2021-08-02 16:05:00|198908|198758|198948.7|198798.7|198953.7|198842.8|198842.7|198732.3|956
1627920600000|2021-08-02 16:10:00|198949.6|198799.6|198854.5|198704.5|198970.1|198866.2|198814.1|198704.5|866
1627920900000|2021-08-02 16:15:00|198854.9|198704.9|198777.5|198727.5|198889.2|198781.8|198777.3|198678.7|865
1627921200000|2021-08-02 16:20:00|198777.6|198727.6|198867.2|198817.2|198885.7|198820.2|198771.2|198673.5|811
1627921500000|2021-08-02 16:25:00|198867.9|198817.9|199028.6|198878.6|199031.8|198906.1|198863.7|198796.3|886
1627921800000|2021-08-02 16:30:00|199018.6|198868.6|198792.4|198742.4|199028.2|198918.5|198790|198737.2|805
1627922100000|2021-08-02 16:35:00|198792.1|198742.1|198735.6|198685.6|198845.4|198753.3|198706.7|198646.6|852
1627922400000|2021-08-02 16:40:00|198735.1|198685.1|198699.7|198649.7|198746.4|198689|198690.4|198594.7|819
1627922700000|2021-08-02 16:45:00|198695.7|198645.7|198706.2|198656.2|198769.7|198700.2|198688.6|198618.9|897
1627923000000|2021-08-02 16:50:00|198706.9|198656.9|198702.5|198652.5|198794.9|198709.3|198694.9|198597.1|810
1627923300000|2021-08-02 16:55:00|198705.7|198655.7|198759.4|198709.4|198787.3|198712.6|198689.7|198594.8|944
1627923600000|2021-08-02 17:00:00|198769.2|198719.2|198850|198800|198906.3|198802.6|198756.2|198682|860
1627923900000|2021-08-02 17:05:00|198849.9|198799.9|198793.4|198743.4|198946.3|198838.8|198788.3|198707|871
1627924200000|2021-08-02 17:10:00|198791.9|198741.9|198809.7|198759.7|198868.5|198769.8|198777|198672.1|846
1627924500000|2021-08-02 17:15:00|198810.5|198760.5|198972.5|198822.5|198975.1|198877.3|198798.5|198710|937
1627924800000|2021-08-02 17:20:00|198968.7|198818.7|198941.3|198891.3|199024.4|198928.5|198919|198817.6|784
1627925100000|2021-08-02 17:25:00|198940.5|198890.5|198941.1|198891.1|198947.2|198897.2|198934.1|198884.1|709
1627925400000|2021-08-02 17:30:00|198941.4|198891.4|198947.5|198897.5|199007|198915.7|198921|198806.1|776
1627925700000|2021-08-02 17:35:00|198947.7|198897.7|199084.5|199034.5|199115.7|199037.9|198947.2|198868.2|734
1627926000000|2021-08-02 17:40:00|199084.8|199034.8|199097.1|199047.1|199151.6|199055.4|199057.5|198967.8|742
1627926300000|2021-08-02 17:45:00|199098.2|199048.2|199084.3|199034.3|199148.4|199048.2|199056.9|198956.6|796
1627926600000|2021-08-02 17:50:00|199085.4|199035.4|199078.9|198928.9|199188.6|199091.8|199074.7|198924.8|810
1627926900000|2021-08-02 17:55:00|199078.1|198928.1|199061.4|199011.4|199117.8|199018.7|198994.4|198903.1|716
1627927200000|2021-08-02 18:00:00|199110.1|198960.1|199172.2|199022.2|199178.5|199090.5|199082.4|198960.1|676
1627927500000|2021-08-02 18:05:00|199172.5|199022.5|199051.8|198901.8|199173.6|199085.4|198994.7|198898|703
1627927800000|2021-08-02 18:10:00|199052.8|198902.8|199005.2|198955.2|199053.5|198961|198927.2|198835.5|739
1627928100000|2021-08-02 18:15:00|199006.1|198956.1|199012.9|198962.9|199051.4|198967.2|198960.6|198866.3|733
1627928400000|2021-08-02 18:20:00|199013|198963|199007.5|198957.5|199028.4|198978.4|199002.3|198952.3|928
1627928700000|2021-08-02 18:25:00|199008.1|198958.1|199005.7|198955.7|199058.5|198968.1|198964.7|198891.3|842
1627929000000|2021-08-02 18:30:00|199005.9|198955.9|198987|198837|199061|198968.5|198931.4|198825|714
1627929300000|2021-08-02 18:35:00|198987.3|198837.3|198933.3|198883.3|199004.7|198899.8|198926|198826.4|636
1627929600000|2021-08-02 18:40:00|198933.1|198883.1|198924.4|198874.4|198982|198892.4|198890.4|198788.7|711
1627929900000|2021-08-02 18:45:00|198924|198874|199111|198961|199120.8|199016.5|198901|198802|706
1627930200000|2021-08-02 18:50:00|199109.9|198959.9|199121.8|198971.8|199157.3|199054.4|199056.5|198952.4|705
1627930500000|2021-08-02 18:55:00|199121.6|198971.6|199182.9|199032.9|199215.9|199110.4|199097|198971.6|910
1627930800000|2021-08-02 19:00:00|199182.2|199032.2|199079.5|199029.5|199211.7|199112.1|199078.7|198981.3|772
1627931100000|2021-08-02 19:05:00|199079.9|199029.9|199101.6|198951.6|199126|199030.3|198992.5|198903.5|799
1627931400000|2021-08-02 19:10:00|199102.1|198952.1|199113.3|199063.3|199188.1|199086.7|199057.4|198945.4|879
1627931700000|2021-08-02 19:15:00|199111.8|199061.8|199198.1|199048.1|199213|199104.1|199111.6|199015.2|828
1627932000000|2021-08-02 19:20:00|199198.4|199048.4|199140.1|199090.1|199206.7|199092.6|199131.6|199025.7|785
1627932300000|2021-08-02 19:25:00|199142.4|199092.4|199192.6|199042.6|199215.4|199092.5|199141.4|199034.5|652
1627932600000|2021-08-02 19:30:00|199192|199042|199224.5|199074.5|199232.5|199082.5|199183.7|199033.7|525
1627932900000|2021-08-02 19:35:00|199226|199076|199194.8|199044.8|199229.2|199079.2|199178.5|199028.5|642
1627933200000|2021-08-02 19:40:00|199194.6|199044.6|199193.4|199043.4|199196.8|199097.4|199147.4|199032.6|685
1627933500000|2021-08-02 19:45:00|199191.5|199041.5|199183.2|199033.2|199227.1|199087.4|199132.2|199028.1|519
1627933800000|2021-08-02 19:50:00|199183.6|199033.6|199223.1|199073.1|199224|199088.8|199136.8|199025.5|707
1627934100000|2021-08-02 19:55:00|199221.3|199071.3|199176.6|199126.6|199254.2|199141|199136.4|199033.4|790
1627934400000|2021-08-02 20:00:00|199212.8|199062.8|199210.2|199060.2|199232.5|199082.5|199203.4|199053.4|598
1627934700000|2021-08-02 20:05:00|199210.1|199060.1|199282.7|199132.7|199285.9|199135.9|199205.9|199055.9|466
1627935000000|2021-08-02 20:10:00|199275.4|199125.4|199309.6|199159.6|199309.9|199201.6|199235.6|199117.9|479
1627935300000|2021-08-02 20:15:00|199309.5|199159.5|199284.8|199134.8|199310.8|199185.5|199235.5|199126.5|398
1627935600000|2021-08-02 20:20:00|199286.4|199136.4|199246.3|199196.3|199301.5|199199.1|199225.1|199118.4|353
1627935900000|2021-08-02 20:25:00|199243.1|199193.1|199244.2|199094.2|199290.9|199193.4|199217.3|199088.3|441
1627936200000|2021-08-02 20:30:00|199246.8|199096.8|199234.7|199084.7|199258.4|199108.4|199222.3|199072.3|475
1627936500000|2021-08-02 20:35:00|199234.1|199084.1|199218.3|199068.3|199244.8|199094.8|199215.4|199065.4|422
1627936800000|2021-08-02 20:40:00|199219.8|199069.8|199195.6|199045.6|199226|199076|199187.1|199037.1|462
1627937100000|2021-08-02 20:45:00|199195.2|199045.2|199186.9|199036.9|199201.9|199051.9|199175.8|199025.8|297
1627937400000|2021-08-02 20:50:00|199187.4|199037.4|199139.8|198989.8|199188.9|199038.9|199139.8|198989.8|342
1627937700000|2021-08-02 20:55:00|199145.1|198995.1|199140.4|198990.4|199147.9|198997.9|199084.7|198934.7|240
1627938000000|2021-08-02 21:00:00|199105.8|198955.8|199234.2|198937.2|199243.4|198967.5|199104.1|198891.3|69
1627938300000|2021-08-02 21:05:00|199208.2|198911.2|199228.3|198931.3|199306.9|199009.9|199207.8|198910.8|156
1627938600000|2021-08-02 21:10:00|199222.2|198925.2|199242.4|198945.4|199304|199007|199179.5|198882.5|214
1627938900000|2021-08-02 21:15:00|199237.9|198940.9|199234.4|198937.4|199305.7|199008.7|199221.5|198924.5|127
1627939200000|2021-08-02 21:20:00|199232.2|198955|199240.2|198943.2|199292.7|198995.7|199213.2|198916.2|86
1627939500000|2021-08-02 21:25:00|199245.3|198948.3|199251|198954|199263.5|198973.8|199212.1|198915.1|162
1627939800000|2021-08-02 21:30:00|199247.2|198950.2|199246.6|198949.6|199277.5|198980.5|199173.9|198876.9|184
1627940100000|2021-08-02 21:35:00|199233.9|198936.9|199238.1|198941.1|199259.1|198962.1|199205.2|198908.2|115
1627940400000|2021-08-02 21:40:00|199243.4|198946.4|199254.4|198957.4|199254.4|198957.4|199209.5|198912.5|98
1627940700000|2021-08-02 21:45:00|199239.8|198942.8|199236.3|198939.3|199254.4|198957.4|199222.2|198925.2|135
1627941000000|2021-08-02 21:50:00|199231.6|198934.6|199211.4|198914.4|199251.1|198954.1|199199.7|198902.7|153
1627941300000|2021-08-02 21:55:00|199229.5|198932.5|199254.4|198957.4|199261.6|198964.6|199179.7|198882.7|140
1627941600000|2021-08-02 22:00:00|199249|198952|199145.6|198995.6|199249.5|199007.9|199121.1|198918.1|380
1627941900000|2021-08-02 22:05:00|199146|198996|199103|198953|199150.7|199000.7|199097.4|198947.4|317
1627942200000|2021-08-02 22:10:00|199103.3|198953.3|199098.8|198948.8|199106.8|198956.8|199095.4|198945.4|171
1627942500000|2021-08-02 22:15:00|199099.1|198949.1|199103.3|198953.3|199107.3|198957.3|199095.8|198945.8|149
1627942800000|2021-08-02 22:20:00|199102|198952|199106.4|198956.4|199113.3|198963.3|199065.6|198915.6|272
1627943100000|2021-08-02 22:25:00|199107.9|198957.9|199092.4|198942.4|199119.2|198969.2|199072.9|198922.9|267
1627943400000|2021-08-02 22:30:00|199095.4|198945.4|199083.4|198933.4|199114|198964|199074.5|198924.5|274
1627943700000|2021-08-02 22:35:00|199082.9|198932.9|199073.5|198923.5|199096.5|198946.5|199073.5|198923.5|235
1627944000000|2021-08-02 22:40:00|199074.9|198924.9|199078.7|198928.7|199092.5|198942.5|199067|198917|239
1627944300000|2021-08-02 22:45:00|199086.3|198936.3|199085.6|198935.6|199087.9|198937.9|199064.4|198914.4|371
1627944600000|2021-08-02 22:50:00|199085.3|198935.3|199080.4|198930.4|199097.4|198947.4|199073.3|198923.3|262
1627944900000|2021-08-02 22:55:00|199080.8|198930.8|199102.1|198952.1|199126.9|198976.9|199064|198914|319
1627945200000|2021-08-02 23:00:00|199101|198951|199135.1|198985.1|199148.7|198998.7|199081.4|198931.4|345
1627945500000|2021-08-02 23:05:00|199135|198985|199129.8|198979.8|199141.1|198991.1|199117.6|198967.6|312
1627945800000|2021-08-02 23:10:00|199129.9|198979.9|199134.9|198984.9|199142.4|198992.4|199128.7|198978.7|198
1627946100000|2021-08-02 23:15:00|199135.1|198985.1|199137.8|198987.8|199142.3|198992.3|199128.7|198978.7|218
1627946400000|2021-08-02 23:20:00|199139.1|198989.1|199093.5|198943.5|199147.4|198997.4|199087.2|198937.2|296
1627946700000|2021-08-02 23:25:00|199092.9|198942.9|199097.1|198947.1|199099.2|198949.2|199082.8|198932.8|283
1627947000000|2021-08-02 23:30:00|199091.8|198941.8|199120.7|198970.7|199123.9|198973.9|199088.2|198938.2|307
1627947300000|2021-08-02 23:35:00|199128.6|198978.6|199120.3|198970.3|199138.4|198988.4|199116.9|198966.9|326
1627947600000|2021-08-02 23:40:00|199121.8|198971.8|199134.1|198984.1|199147.8|198997.8|199121.8|198971.8|327
1627947900000|2021-08-02 23:45:00|199133.8|198983.8|199121.8|198971.8|199137.8|198987.8|199113.8|198963.8|266
1627948200000|2021-08-02 23:50:00|199122.2|198972.2|199104.2|198954.2|199126|198976|199100.9|198950.9|250
1627948500000|2021-08-02 23:55:00|199104.4|198954.4|199123.7|198973.7|199134.9|198984.9|199096.2|198946.2|287
1627948800000|2021-08-03 00:00:00|199120.9|198970.9|199053.5|198903.5|199124.4|198974.4|199043|198893|490
1627949100000|2021-08-03 00:05:00|199053.4|198903.4|199043.2|198893.2|199055.7|198905.7|199038.4|198888.4|364
1627949400000|2021-08-03 00:10:00|199041.8|198891.8|198985.8|198835.8|199048.4|198898.4|198952.5|198802.5|443
1627949700000|2021-08-03 00:15:00|198986.2|198836.2|198967|198817|199022.4|198872.4|198959.1|198809.1|460
1627950000000|2021-08-03 00:20:00|198966.7|198816.7|198945.2|198795.2|198978.5|198828.5|198916.2|198766.2|462
1627950300000|2021-08-03 00:25:00|198944.6|198794.6|198924.2|198774.2|198945.4|198795.4|198894.1|198744.1|371
1627950600000|2021-08-03 00:30:00|198924.6|198774.6|198961.1|198811.1|198969.7|198819.7|198917.8|198767.8|408
1627950900000|2021-08-03 00:35:00|198961.8|198811.8|198973.2|198823.2|198974.8|198824.8|198949.5|198799.5|413
1627951200000|2021-08-03 00:40:00|198973.7|198823.7|198977.6|198827.6|198985.6|198835.6|198962.3|198812.3|389
1627951500000|2021-08-03 00:45:00|198963.5|198813.5|198974.2|198824.2|198981.2|198831.2|198960.8|198810.8|298
1627951800000|2021-08-03 00:50:00|198973.9|198823.9|198973.6|198823.6|198978.4|198828.4|198957.8|198807.8|363
1627952100000|2021-08-03 00:55:00|198973.7|198823.7|198935.3|198785.3|198978.5|198828.5|198929.4|198779.4|395
1627952400000|2021-08-03 01:00:00|198934.2|198784.2|198928.2|198778.2|198938.2|198788.2|198896|198746|500
1627952700000|2021-08-03 01:05:00|198928.3|198778.3|198935.5|198785.5|198947.8|198797.8|198925.8|198775.8|486
1627953000000|2021-08-03 01:10:00|198935.7|198785.7|199003.7|198853.7|199011.2|198861.2|198928.8|198778.8|542
1627953300000|2021-08-03 01:15:00|199002.9|198852.9|199014.2|198864.2|199051.8|198901.8|198970.2|198820.2|654
1627953600000|2021-08-03 01:20:00|199014.5|198864.5|199016.3|198866.3|199030.3|198880.3|199000.6|198850.6|580
1627953900000|2021-08-03 01:25:00|199017.1|198867.1|199008.1|198858.1|199020.3|198870.3|199003.4|198853.4|544
1627954200000|2021-08-03 01:30:00|199005.2|198855.2|199091.7|198941.7|199110.7|198960.7|199001.9|198851.9|657
1627954500000|2021-08-03 01:35:00|199075.2|198925.2|199014.4|198864.4|199075.2|198925.2|199006.6|198856.6|585
1627954800000|2021-08-03 01:40:00|199014.7|198864.7|199075.9|198925.9|199113.6|198963.6|199011.8|198861.8|599
1627955100000|2021-08-03 01:45:00|199076|198926|199046.9|198896.9|199111.5|198961.5|199032.4|198882.4|554
1627955400000|2021-08-03 01:50:00|199046.8|198896.8|199037.4|198887.4|199051.2|198901.2|199034.6|198884.6|471
1627955700000|2021-08-03 01:55:00|199037.6|198887.6|199014.7|198864.7|199051.6|198901.6|199003.6|198853.6|498
1627956000000|2021-08-03 02:00:00|199014.4|198864.4|199084.7|198934.7|199087.1|198937.1|199011.5|198861.5|529
1627956300000|2021-08-03 02:05:00|199084.6|198934.6|199039.3|198889.3|199091.2|198941.2|199039.3|198889.3|452
1627956600000|2021-08-03 02:10:00|199039.1|198889.1|199059.4|198909.4|199068.9|198918.9|199033.3|198883.3|525
1627956900000|2021-08-03 02:15:00|199059.8|198909.8|199092.4|198942.4|199096.7|198946.7|199039.4|198889.4|494
1627957200000|2021-08-03 02:20:00|199093.5|198943.5|199104.5|198954.5|199106.2|198956.2|199083.1|198933.1|597
1627957500000|2021-08-03 02:25:00|199106.9|198956.9|199108.2|198958.2|199114|198964|199085|198935|554
1627957800000|2021-08-03 02:30:00|199109.2|198959.2|199122|198972|199150|199000|199108.3|198958.3|570
1627958100000|2021-08-03 02:35:00|199122.2|198972.2|199130.5|198980.5|199143.6|198993.6|199118.2|198968.2|585
1627958400000|2021-08-03 02:40:00|199129.7|198979.7|199174.1|199024.1|199178.6|199028.6|199125|198975|450
1627958700000|2021-08-03 02:45:00|199174.4|199024.4|199177.8|199027.8|199181.3|199031.3|199158.3|199008.3|442
1627959000000|2021-08-03 02:50:00|199177.3|199027.3|199170.2|199020.2|199180.7|199030.7|199156.1|199006.1|430
1627959300000|2021-08-03 02:55:00|199170.3|199020.3|199171.2|199021.2|199181.6|199031.6|199162.9|199012.9|383
1627959600000|2021-08-03 03:00:00|199171.6|199021.6|199145.9|198995.9|199176.9|199026.9|199142.6|198992.6|337
1627959900000|2021-08-03 03:05:00|199145.1|198995.1|199113.6|198963.6|199151.4|199001.4|199111.2|198961.2|384
1627960200000|2021-08-03 03:10:00|199119|198969|199075.2|198925.2|199119|198969|199063.7|198913.7|468
1627960500000|2021-08-03 03:15:00|199075.6|198925.6|199054.3|198904.3|199076.4|198926.4|199043.7|198893.7|434
1627960800000|2021-08-03 03:20:00|199055.4|198905.4|199049.8|198899.8|199060.3|198910.3|199039.1|198889.1|503
1627961100000|2021-08-03 03:25:00|199049.1|198899.1|199056.3|198906.3|199060.9|198910.9|199038.7|198888.7|332
1627961400000|2021-08-03 03:30:00|199056.2|198906.2|199084.9|198934.9|199114.3|198964.3|199053.1|198903.1|458
1627961700000|2021-08-03 03:35:00|199085.1|198935.1|199113.7|198963.7|199129.6|198979.6|199084.5|198934.5|406
1627962000000|2021-08-03 03:40:00|199110.9|198960.9|199109.2|198959.2|199133.7|198983.7|199103.8|198953.8|416
1627962300000|2021-08-03 03:45:00|199110.7|198960.7|199088.7|198938.7|199115.4|198965.4|199078|198928|419
1627962600000|2021-08-03 03:50:00|199091.3|198941.3|199083.6|198933.6|199102.6|198952.6|199077.3|198927.3|320
1627962900000|2021-08-03 03:55:00|199083.8|198933.8|199114|198964|199115.5|198965.5|199074.8|198924.8|390
1627963200000|2021-08-03 04:00:00|199111.9|198961.9|199107.6|198957.6|199116.6|198966.6|199104.8|198954.8|294
1627963500000|2021-08-03 04:05:00|199108.3|198958.3|199119.1|198969.1|199138.7|198988.7|199108.3|198958.3|370
1627963800000|2021-08-03 04:10:00|199119.2|198969.2|199127.3|198977.3|199138.7|198988.7|199116.8|198966.8|337
1627964100000|2021-08-03 04:15:00|199126.9|198976.9|199084.4|198934.4|199128.7|198978.7|199079.8|198929.8|372
1627964400000|2021-08-03 04:20:00|199084.6|198934.6|199092.9|198942.9|199096.2|198946.2|199084.4|198934.4|329
1627964700000|2021-08-03 04:25:00|199093.4|198943.4|199090.7|198940.7|199120.4|198970.4|199086.8|198936.8|414
1627965000000|2021-08-03 04:30:00|199091|198941|198926.4|198776.4|199100.2|198950.2|198887|198737|847
1627965300000|2021-08-03 04:35:00|198927.2|198777.2|198902.1|198752.1|198933.9|198783.9|198888.2|198738.2|622
1627965600000|2021-08-03 04:40:00|198902|198752|198933.6|198783.6|198942.3|198792.3|198895.4|198745.4|536
1627965900000|2021-08-03 04:45:00|198932.8|198782.8|198982.4|198832.4|198984.2|198834.2|198921.6|198771.6|512
1627966200000|2021-08-03 04:50:00|198982.3|198832.3|198960.8|198810.8|198985.4|198835.4|198946|198796|392
1627966500000|2021-08-03 04:55:00|198962.2|198812.2|198940.9|198790.9|198976.4|198826.4|198927.3|198777.3|497
1627966800000|2021-08-03 05:00:00|198943.5|198793.5|198931.6|198781.6|198950.2|198800.2|198912.9|198762.9|589
1627967100000|2021-08-03 05:05:00|198937.9|198787.9|198935.8|198785.8|198942|198792|198890.8|198740.8|490
1627967400000|2021-08-03 05:10:00|198936.2|198786.2|198890|198740|198938.4|198788.4|198887.6|198737.6|490
1627967700000|2021-08-03 05:15:00|198891.3|198741.3|198882.6|198732.6|198896.4|198746.4|198838.9|198688.9|563
1627968000000|2021-08-03 05:20:00|198882.8|198732.8|198797.2|198647.2|198890.2|198740.2|198794.7|198644.7|445
1627968300000|2021-08-03 05:25:00|198797.7|198647.7|198848.7|198698.7|198858.8|198708.8|198779|198629|520
1627968600000|2021-08-03 05:30:00|198848.3|198698.3|198784.9|198634.9|198864.8|198714.8|198781.4|198631.4|482
1627968900000|2021-08-03 05:35:00|198783|198633|198776.6|198626.6|198806.4|198656.4|198752.5|198602.5|481
1627969200000|2021-08-03 05:40:00|198776.2|198626.2|198746.1|198596.1|198812.7|198662.7|198731.3|198581.3|602
1627969500000|2021-08-03 05:45:00|198744|198594|198730.9|198580.9|198746|198596|198729.3|198579.3|390
1627969800000|2021-08-03 05:50:00|198731.8|198581.8|198781.5|198631.5|198783.7|198633.7|198727.7|198577.7|422
1627970100000|2021-08-03 05:55:00|198781.8|198631.8|198814.7|198664.7|198862.6|198712.6|198781.1|198631.1|490
1627970400000|2021-08-03 06:00:00|198811.8|198661.8|198729.8|198579.8|198811.8|198661.8|198720.1|198570.1|679
1627970700000|2021-08-03 06:05:00|198730.4|198580.4|198734.9|198584.9|198773.7|198623.7|198729.8|198579.8|663
1627971000000|2021-08-03 06:10:00|198734.6|198584.6|198766.6|198616.6|198771.4|198621.4|198700.6|198550.6|645
1627971300000|2021-08-03 06:15:00|198765.9|198615.9|198787.1|198637.1|198789.6|198639.6|198738.8|198588.8|656
1627971600000|2021-08-03 06:20:00|198786.5|198636.5|198810.3|198660.3|198823.7|198673.7|198773.5|198623.5|643
1627971900000|2021-08-03 06:25:00|198803.6|198653.6|198774.8|198624.8|198821.3|198671.3|198773.2|198623.2|605
1627972200000|2021-08-03 06:30:00|198774.2|198624.2|198817.4|198667.4|198860.6|198710.6|198770.9|198620.9|625
1627972500000|2021-08-03 06:35:00|198817.1|198667.1|198853.1|198703.1|198859.2|198709.2|198797.9|198647.9|623
1627972800000|2021-08-03 06:40:00|198853.5|198703.5|198819.6|198669.6|198859.6|198709.6|198811.9|198661.9|611
1627973100000|2021-08-03 06:45:00|198819.5|198669.5|198786.8|198636.8|198823.6|198673.6|198769.4|198619.4|598
1627973400000|2021-08-03 06:50:00|198786.1|198636.1|198821.2|198671.2|198833|198683|198772|198622|628
1627973700000|2021-08-03 06:55:00|198823.2|198673.2|198774|198624|198823.7|198673.7|198764.8|198614.8|592
1627974000000|2021-08-03 07:00:00|198774.6|198624.6|198688.9|198538.9|198774.6|198624.6|198675.8|198525.8|774
1627974300000|2021-08-03 07:05:00|198687.5|198537.5|198660.9|198510.9|198741.1|198591.1|198601.5|198494.5|799
1627974600000|2021-08-03 07:10:00|198661.9|198511.9|198778|198628|198782.4|198632.4|198652.3|198502.3|824
1627974900000|2021-08-03 07:15:00|198780.7|198630.7|198634|198484|198780.7|198630.7|198628.8|198478.8|794
1627975200000|2021-08-03 07:20:00|198635.2|198485.2|198586.2|198436.2|198710.9|198560.9|198545.2|198395.2|760
1627975500000|2021-08-03 07:25:00|198587.9|198437.9|198594.1|198444.1|198598.2|198448.2|198550.1|198400.1|821
1627975800000|2021-08-03 07:30:00|198599.5|198449.5|198524.6|198374.6|198632.5|198482.5|198517.3|198367.3|810
1627976100000|2021-08-03 07:35:00|198525.6|198375.6|198541.9|198391.9|198577.7|198427.7|198524.3|198374.3|877
1627976400000|2021-08-03 07:40:00|198546|198396|198529|198379|198549.5|198399.5|198505.9|198355.9|842
1627976700000|2021-08-03 07:45:00|198528.4|198378.4|198530.9|198380.9|198568.3|198418.3|198496|198346|730
1627977000000|2021-08-03 07:50:00|198529.1|198379.1|198562|198412|198566.1|198416.1|198526.3|198376.3|754
1627977300000|2021-08-03 07:55:00|198561.1|198411.1|198576|198426|198624.9|198474.9|198548.5|198398.5|776
1627977600000|2021-08-03 08:00:00|198577.2|198427.2|198523.2|198373.2|198604.8|198454.8|198520.3|198370.3|766
1627977900000|2021-08-03 08:05:00|198523.3|198373.3|198539.6|198389.6|198571.6|198421.6|198523.3|198373.3|779
1627978200000|2021-08-03 08:10:00|198539.2|198389.2|198583.5|198433.5|198614.5|198464.5|198525.5|198375.5|726
1627978500000|2021-08-03 08:15:00|198582.9|198432.9|198553.7|198403.7|198585.5|198435.5|198519.9|198369.9|710
1627978800000|2021-08-03 08:20:00|198552.7|198402.7|198517.1|198367.1|198575.1|198425.1|198514.8|198364.8|742
1627979100000|2021-08-03 08:25:00|198518.2|198368.2|198527.7|198377.7|198584.7|198434.7|198502.3|198352.3|661
1627979400000|2021-08-03 08:30:00|198528.3|198378.3|198437.6|198287.6|198533.9|198383.9|198429.3|198279.3|737
1627979700000|2021-08-03 08:35:00|198437.1|198287.1|198429.9|198279.9|198485.4|198335.4|198407.3|198257.3|704
1627980000000|2021-08-03 08:40:00|198430.3|198280.3|198449.1|198299.1|198470.8|198370.5|198410.9|198260.9|622
1627980300000|2021-08-03 08:45:00|198448.9|198298.9|198459.2|198309.2|198468.8|198318.8|198417.1|198267.1|626
1627980600000|2021-08-03 08:50:00|198459.4|198309.4|198471.1|198321.1|198479.2|198329.2|198431.5|198281.5|745
1627980900000|2021-08-03 08:55:00|198471.8|198321.8|198413.4|198263.4|198511|198361|198394.2|198244.2|720
1627981200000|2021-08-03 09:00:00|198414.7|198264.7|198378.9|198228.9|198422.2|198272.2|198361.1|198211.1|725
1627981500000|2021-08-03 09:05:00|198378.5|198228.5|198433.5|198283.5|198439.3|198289.3|198329.6|198213.8|610
1627981800000|2021-08-03 09:10:00|198433.8|198283.8|198411.6|198261.6|198435.7|198320.4|198370.3|198254.8|550
1627982100000|2021-08-03 09:15:00|198412.1|198262.1|198379|198229|198420.9|198319.8|198329.7|198214.9|569
1627982400000|2021-08-03 09:20:00|198378.5|198228.5|198444.6|198294.6|198446.7|198296.7|198365.9|198215.9|631
1627982700000|2021-08-03 09:25:00|198443.8|198293.8|198410.4|198260.4|198443.8|198293.8|198407.5|198257.5|598
1627983000000|2021-08-03 09:30:00|198410.1|198260.1|198409.1|198259.1|198424.5|198274.5|198401.7|198251.7|761
1627983300000|2021-08-03 09:35:00|198407.6|198257.6|198372|198222|198421.8|198271.8|198361.6|198211.6|764
1627983600000|2021-08-03 09:40:00|198370.6|198220.6|198404.3|198254.3|198430.6|198280.6|198369.4|198219.4|757
1627983900000|2021-08-03 09:45:00|198404|198254|198406.5|198256.5|198424.9|198274.9|198398.4|198248.4|714
1627984200000|2021-08-03 09:50:00|198411.2|198261.2|198481.8|198331.8|198498.4|198348.4|198400.4|198250.4|789
1627984500000|2021-08-03 09:55:00|198482.3|198332.3|198503|198353|198538.5|198388.5|198463.5|198313.5|704
1627984800000|2021-08-03 10:00:00|198505.1|198355.1|198544.8|198394.8|198581.3|198431.3|198499.9|198349.9|671
1627985100000|2021-08-03 10:05:00|198543.1|198393.1|198547.5|198397.5|198553.1|198403.1|198539.8|198389.8|668
1627985400000|2021-08-03 10:10:00|198548.3|198398.3|198544|198394|198584.6|198434.6|198541.7|198391.7|711
1627985700000|2021-08-03 10:15:00|198546.4|198396.4|198580.7|198430.7|198581.7|198439.9|198488.6|198385.8|669
1627986000000|2021-08-03 10:20:00|198580.8|198430.8|198578|198428|198587.7|198437.7|198571.5|198421.5|670
1627986300000|2021-08-03 10:25:00|198577.3|198427.3|198529.8|198379.8|198582.7|198432.7|198526.4|198376.4|673
1627986600000|2021-08-03 10:30:00|198530.3|198380.3|198575.5|198425.5|198590.1|198440.1|198524.8|198374.8|656
1627986900000|2021-08-03 10:35:00|198575.6|198425.6|198602.9|198452.9|198622.5|198472.5|198563.5|198413.5|654
1627987200000|2021-08-03 10:40:00|198602.5|198452.5|198538.5|198388.5|198604.6|198454.6|198533.9|198383.9|574
1627987500000|2021-08-03 10:45:00|198536.7|198386.7|198497.6|198347.6|198538.7|198388.7|198495.1|198345.1|563
1627987800000|2021-08-03 10:50:00|198498.2|198348.2|198477.3|198327.3|198505.4|198355.4|198449.6|198299.6|605
1627988100000|2021-08-03 10:55:00|198476.5|198326.5|198464.6|198314.6|198513.4|198386.7|198436.7|198311.9|753
1627988400000|2021-08-03 11:00:00|198472.8|198322.8|198466.6|198316.6|198521.8|198393|198443|198311.4|776
1627988700000|2021-08-03 11:05:00|198466.4|198316.4|198454.1|198304.1|198515.2|198376.6|198378.1|198275.7|650
1627989000000|2021-08-03 11:10:00|198453.3|198303.3|198423.5|198273.5|198476.9|198326.9|198416.7|198266.7|669
1627989300000|2021-08-03 11:15:00|198424|198274|198467.7|198317.7|198470.8|198320.8|198416.5|198266.5|656
1627989600000|2021-08-03 11:20:00|198464|198314|198428.4|198278.4|198466.9|198329.3|198366.8|198257.9|573
1627989900000|2021-08-03 11:25:00|198428.3|198278.3|198536.7|198386.7|198536.7|198386.7|198416.1|198273.1|626
1627990200000|2021-08-03 11:30:00|198534.3|198384.3|198540.9|198390.9|198565.9|198415.9|198495.8|198345.8|656
1627990500000|2021-08-03 11:35:00|198541.3|198391.3|198598.6|198448.6|198613.7|198510.3|198476.3|198376.1|685
1627990800000|2021-08-03 11:40:00|198597.6|198447.6|198527.8|198377.8|198598.7|198493|198467.6|198366.9|686
1627991100000|2021-08-03 11:45:00|198528.1|198378.1|198499.8|198349.8|198553|198451.1|198449.6|198348|540
1627991400000|2021-08-03 11:50:00|198499.4|198349.4|198456.1|198306.1|198513.2|198397.4|198424.5|198303.9|710
1627991700000|2021-08-03 11:55:00|198454.8|198304.8|198465.3|198315.3|198481.7|198331.7|198429.3|198279.3|574
1627992000000|2021-08-03 12:00:00|198461.8|198311.8|198429.5|198279.5|198479.3|198359.7|198378.2|198270|756
1627992300000|2021-08-03 12:05:00|198430.3|198280.3|198634.7|198484.7|198640.2|198490.2|198425.6|198275.6|863
1627992600000|2021-08-03 12:10:00|198634.4|198484.4|198606|198456|198637.4|198487.4|198579.2|198429.2|721
1627992900000|2021-08-03 12:15:00|198610.5|198460.5|198610.6|198460.6|198620.4|198506.1|198555.6|198442.5|732
1627993200000|2021-08-03 12:20:00|198610.9|198460.9|198621.1|198471.1|198659|198560.1|198519.6|198398.2|872
1627993500000|2021-08-03 12:25:00|198621.2|198471.2|198603.4|198453.4|198630.9|198520.4|198546|198427.5|835
1627993800000|2021-08-03 12:30:00|198608.2|198458.2|198401.8|198251.8|198623.3|198473.3|198351.1|198248.8|856
1627994100000|2021-08-03 12:35:00|198402.7|198252.7|198511.5|198361.5|198560.9|198429.9|198349.4|198247.2|923
1627994400000|2021-08-03 12:40:00|198510.6|198360.6|198639.3|198489.3|198646.1|198496.1|198434|198284|950
1627994700000|2021-08-03 12:45:00|198636.5|198486.5|198614.3|198464.3|198642.2|198492.2|198612.4|198462.4|828
1627995000000|2021-08-03 12:50:00|198614.7|198464.7|198575.6|198425.6|198626.9|198487.5|198461.4|198346.1|842
1627995300000|2021-08-03 12:55:00|198576.5|198426.5|198481.4|198331.4|198577.7|198427.7|198476|198326|728
1627995600000|2021-08-03 13:00:00|198474.8|198324.8|198455.9|198305.9|198521.3|198409|198451.4|198304.2|920
1627995900000|2021-08-03 13:05:00|198458.1|198308.1|198472.6|198322.6|198515.2|198365.2|198397.6|198247.6|910
1627996200000|2021-08-03 13:10:00|198473|198323|198682.5|198532.5|198720.6|198570.6|198465.6|198315.6|919
1627996500000|2021-08-03 13:15:00|198685.9|198535.9|198661.1|198511.1|198751.6|198601.6|198629.7|198479.7|879
1627996800000|2021-08-03 13:20:00|198662.1|198512.1|198598.5|198448.5|198665.4|198515.4|198576.9|198426.9|945
1627997100000|2021-08-03 13:25:00|198592.4|198442.4|198616.3|198466.3|198714.8|198564.8|198555.6|198405.6|891
1627997400000|2021-08-03 13:30:00|198612.7|198462.7|198586.5|198436.5|198632.4|198482.4|198512.3|198362.3|1018
1627997700000|2021-08-03 13:35:00|198584.7|198434.7|198593.8|198443.8|198708.3|198558.3|198558.8|198408.8|932
1627998000000|2021-08-03 13:40:00|198598.9|198448.9|198541.3|198391.3|198695.7|198545.7|198470.5|198320.5|979
1627998300000|2021-08-03 13:45:00|198537.7|198387.7|198772.8|198622.8|198780.4|198671.6|198515.7|198386.2|889
1627998600000|2021-08-03 13:50:00|198773.3|198623.3|198879.8|198729.8|198886.9|198736.9|198681.3|198531.3|972
1627998900000|2021-08-03 13:55:00|198879.4|198729.4|198947|198797|198991.5|198857.2|198859.2|198709.2|915
1627999200000|2021-08-03 14:00:00|198947.3|198797.3|198772.4|198622.4|199005.3|198903.1|198735.5|198618.8|1009
1627999500000|2021-08-03 14:05:00|198773.7|198623.7|198744.6|198694.6|198835.7|198727|198722.5|198620.4|1026
1627999800000|2021-08-03 14:10:00|198745.1|198695.1|198685.8|198535.8|198824.8|198738.1|198634|198516.3|955
1628000100000|2021-08-03 14:15:00|198689.1|198539.1|198536|198486|198706.6|198572.2|198535.5|198438.3|985
1628000400000|2021-08-03 14:20:00|198537.5|198487.5|198706|198556|198744.2|198641.5|198526.7|198413.2|916
1628000700000|2021-08-03 14:25:00|198715.4|198565.4|198780.1|198630.1|198813.2|198709.6|198671|198565.4|913
1628001000000|2021-08-03 14:30:00|198778.5|198628.5|198928.4|198778.4|198944|198839.3|198775.4|198625.4|935
1628001300000|2021-08-03 14:35:00|198928.3|198778.3|198939.7|198789.7|198967.4|198862.3|198819.9|198710.7|976
1628001600000|2021-08-03 14:40:00|198948.4|198798.4|198919.1|198769.1|198956.8|198853.5|198837.3|198741.9|809
1628001900000|2021-08-03 14:45:00|198916|198766|198888.7|198838.7|198957.2|198857.4|198860.3|198758.6|794
1628002200000|2021-08-03 14:50:00|198888.9|198838.9|198928.6|198778.6|198930.1|198842.8|198807.6|198674.9|761
1628002500000|2021-08-03 14:55:00|198928.8|198778.8|199102.4|198952.4|199273.7|199168.5|198885.4|198777|999
1628002800000|2021-08-03 15:00:00|199103.3|198953.3|199135.1|198985.1|199198.9|199092.3|199056.9|198935.7|889
1628003100000|2021-08-03 15:05:00|199134.9|198984.9|199024.6|198874.6|199147.4|199029.8|198962.3|198856.6|815
1628003400000|2021-08-03 15:10:00|199027.9|198877.9|198971.3|198921.3|199044.7|198942.9|198961.4|198855|869
1628003700000|2021-08-03 15:15:00|199023.9|198873.9|199119.8|199069.8|199175|199077|198976.1|198873.9|814
1628004000000|2021-08-03 15:20:00|199116.9|199066.9|199209.6|199059.6|199211.5|199114.5|199104|198992.2|676
1628004300000|2021-08-03 15:25:00|199210.6|199060.6|199357.8|199207.8|199359.5|199258|199158.3|199057.9|684
1628004600000|2021-08-03 15:30:00|199356.7|199206.7|199212|199062|199359|199242.3|199150.2|199024.7|800
1628004900000|2021-08-03 15:35:00|199211.9|199061.9|199134.3|198984.3|199214.6|199113.9|199090.9|198970.8|713
1628005200000|2021-08-03 15:40:00|199133.8|198983.8|199057|198907|199136.6|199017.9|199026.2|198894.2|732
1628005500000|2021-08-03 15:45:00|199054.4|198904.4|199000|198850|199070.2|198924.7|198945.5|198817|838
1628005800000|2021-08-03 15:50:00|199000.6|198850.6|199018.9|198868.9|199054.7|198950.6|198919.6|198817.6|745
1628006100000|2021-08-03 15:55:00|199013.1|198863.1|199061|198911|199064.8|198921.1|198887.4|198792.9|879
1628006400000|2021-08-03 16:00:00|199061.3|198911.3|199023.9|198873.9|199094.3|198959.8|198966.3|198867.2|682
1628006700000|2021-08-03 16:05:00|199024|198874|198867.2|198817.2|199031.9|198928.4|198866.9|198775.5|790
1628007000000|2021-08-03 16:10:00|198871.5|198821.5|198924.2|198774.2|198967.5|198872.2|198857|198760.9|869
1628007300000|2021-08-03 16:15:00|198924.4|198774.4|198879.4|198829.4|198935.1|198834.8|198820.9|198724.6|708
1628007600000|2021-08-03 16:20:00|198878.9|198828.9|198911.4|198761.4|198933.1|198834.2|198786.9|198685.2|743
1628007900000|2021-08-03 16:25:00|198912.3|198762.3|198937.9|198787.9|198942.2|198839.8|198817.3|198715.7|627
1628008200000|2021-08-03 16:30:00|198938.4|198788.4|198973.7|198823.7|198988.2|198888.9|198885.4|198787.3|596
1628008500000|2021-08-03 16:35:00|198976|198826|198941.5|198891.5|199018.9|198918.3|198913|198810.1|620
1628008800000|2021-08-03 16:40:00|198938.4|198888.4|199041.7|198891.7|199041.9|198932.7|198930.9|198840.7|671
1628009100000|2021-08-03 16:45:00|199041|198891|198961|198911|199041|198939.1|198953.7|198855.5|574
1628009400000|2021-08-03 16:50:00|198960.5|198910.5|198957.5|198907.5|199021.4|198919.8|198951.3|198850.8|802
1628009700000|2021-08-03 16:55:00|198958.5|198908.5|198993.4|198843.4|199008.6|198910|198870.1|198773.6|795
1628010000000|2021-08-03 17:00:00|198992.4|198842.4|198957.4|198807.4|198992.7|198885.3|198898.5|198798.7|648
1628010300000|2021-08-03 17:05:00|198957.3|198807.3|198963.2|198813.2|198998.9|198897.6|198895.6|198796.2|757
1628010600000|2021-08-03 17:10:00|198963.4|198813.4|198991.2|198941.2|199044.4|198948.6|198926.5|198813.4|870
1628010900000|2021-08-03 17:15:00|198991.3|198941.3|199008.4|198958.4|199061.9|198962.1|198968.1|198865.6|930
1628011200000|2021-08-03 17:20:00|199007.8|198957.8|199048.8|198898.8|199058.6|198957.8|199000.9|198898.8|871
1628011500000|2021-08-03 17:25:00|199048.7|198898.7|199023|198973|199092.2|198991.8|199000.7|198894.9|684
1628011800000|2021-08-03 17:30:00|199023.4|198973.4|199090.6|198940.6|199099.4|198991.6|199012.8|198912.7|623
1628012100000|2021-08-03 17:35:00|199090|198940|199045.1|198895.1|199093.5|198995.9|198987.2|198886.1|641
1628012400000|2021-08-03 17:40:00|199045.2|198895.2|199045.1|198895.1|199048.9|198898.9|199033.2|198883.2|573
1628012700000|2021-08-03 17:45:00|199044.9|198894.9|199062.7|198912.7|199082.1|198982.5|199022.5|198894.9|582
1628013000000|2021-08-03 17:50:00|199063.4|198913.4|199030.3|198880.3|199074.5|198972.3|198978.8|198878.1|452
1628013300000|2021-08-03 17:55:00|199031.4|198881.4|199049.4|198899.4|199056.2|198938.8|198961.9|198860.9|644
1628013600000|2021-08-03 18:00:00|199050.5|198900.5|199002.5|198952.5|199104.8|199001.6|198999.4|198896.8|827
1628013900000|2021-08-03 18:05:00|199003.8|198953.8|199057.2|198907.2|199071.8|198977.1|198989.6|198893.1|707
1628014200000|2021-08-03 18:10:00|199054.9|198904.9|199100.1|198950.1|199101.4|199003|199008.6|198902.2|740
1628014500000|2021-08-03 18:15:00|199101.1|198951.1|199107|198957|199160.9|199060.9|199044.7|198942.4|851
1628014800000|2021-08-03 18:20:00|199058.9|199008.9|199062.6|199012.6|199126|199016.5|199056.2|198954.4|660
1628015100000|2021-08-03 18:25:00|199061.3|199011.3|199095.7|198945.7|199103.4|199011.3|199040.6|198940.2|693
1628015400000|2021-08-03 18:30:00|199096.7|198946.7|198979.1|198929.1|199101.3|199000.7|198944.4|198859.1|784
1628015700000|2021-08-03 18:35:00|198978.3|198928.3|199018.2|198868.2|199045.8|198946.2|198957.7|198857.9|694
1628016000000|2021-08-03 18:40:00|199017.7|198867.7|198968.3|198918.3|199024.7|198929.7|198953.5|198856.8|663
1628016300000|2021-08-03 18:45:00|198968.7|198918.7|199069.2|198919.2|199079.8|198981.8|198949.5|198849.8|738
1628016600000|2021-08-03 18:50:00|199069.1|198919.1|198986.4|198936.4|199076.2|198975.6|198986.4|198899.4|781
1628016900000|2021-08-03 18:55:00|199035.6|198885.6|198980.3|198930.3|199047.4|198951.6|198970.5|198878|659
1628017200000|2021-08-03 19:00:00|198980.2|198930.2|198991.6|198941.6|199047.2|198950.8|198976.6|198876.5|720
1628017500000|2021-08-03 19:05:00|198994.8|198944.8|199021.8|198871.8|199054|198957.2|198907.2|198817.1|617
1628017800000|2021-08-03 19:10:00|199022.8|198872.8|199015.3|198865.3|199041.2|198891.2|199014.1|198864.1|603
1628018100000|2021-08-03 19:15:00|199002.2|198852.2|199049.5|198899.5|199053.3|198951.5|198942.6|198842.4|732
1628018400000|2021-08-03 19:20:00|199052.2|198902.2|198926.9|198876.9|199053.9|198911.9|198920.7|198821.1|629
1628018700000|2021-08-03 19:25:00|198927.2|198877.2|198958.9|198808.9|198994.5|198897|198925.9|198805.2|562
1628019000000|2021-08-03 19:30:00|198957.8|198807.8|198946.7|198796.7|198959|198862.3|198880.9|198784.7|555
1628019300000|2021-08-03 19:35:00|198947.3|198797.3|198940.1|198790.1|198958.5|198847.2|198895.1|198785.3|859
1628019600000|2021-08-03 19:40:00|198939.5|198789.5|198843.3|198693.3|198963.6|198813.6|198775.2|198661.4|930
1628019900000|2021-08-03 19:45:00|198843.8|198693.8|198841.9|198691.9|198860|198710|198826.7|198676.7|644
1628020200000|2021-08-03 19:50:00|198842.5|198692.5|198831.4|198681.4|198847.2|198697.2|198814.9|198664.9|736
1628020500000|2021-08-03 19:55:00|198832.8|198682.8|198804.7|198654.7|198839|198689|198804.5|198654.5|708
1628020800000|2021-08-03 20:00:00|198805|198655|198925.2|198775.2|198928.3|198778.3|198805|198655|640
1628021100000|2021-08-03 20:05:00|198925.1|198775.1|198902.1|198752.1|198935.4|198785.4|198890.5|198740.5|421
1628021400000|2021-08-03 20:10:00|198901.1|198751.1|198878.9|198728.9|198915|198765|198872.4|198722.4|376
1628021700000|2021-08-03 20:15:00|198875|198725|198851.8|198701.8|198885.3|198767.8|198817.6|198699|322
1628022000000|2021-08-03 20:20:00|198854.3|198704.3|198852.5|198702.5|198865.1|198715.1|198843|198693|252
1628022300000|2021-08-03 20:25:00|198852.8|198702.8|198842.8|198692.8|198868.8|198751.7|198800.9|198663.5|311
1628022600000|2021-08-03 20:30:00|198837.5|198687.5|198862|198712|198870.3|198720.3|198814.7|198664.7|599
1628022900000|2021-08-03 20:35:00|198861.9|198711.9|198870|198720|198871|198721|198850.2|198700.2|478
1628023200000|2021-08-03 20:40:00|198870.4|198720.4|198871.6|198721.6|198874.8|198724.8|198859.3|198709.3|766
1628023500000|2021-08-03 20:45:00|198871.5|198721.5|198891|198741|198900.2|198750.2|198861.9|198711.9|483
1628023800000|2021-08-03 20:50:00|198888.6|198738.6|198834.5|198684.5|198901.4|198751.4|198815.5|198665.5|364
1628024100000|2021-08-03 20:55:00|198832.6|198682.6|198906.9|198756.9|198992.3|198790.1|198816.9|198666.9|383
1628024400000|2021-08-03 21:00:00|198973.8|198679.7|199055.8|198758.8|199055.8|198758.8|198973.8|198679.7|34
1628024700000|2021-08-03 21:05:00|199057.9|198760.9|199137.7|198840.7|199164.5|198867.5|198985.9|198688.9|110
1628025000000|2021-08-03 21:10:00|199044|198747|199151.4|198854.4|199167.4|198870.4|199038.4|198741.4|115
1628025300000|2021-08-03 21:15:00|199150.7|198853.7|199079.4|198782.4|199164.3|198867.3|199024.4|198727.4|127
1628025600000|2021-08-03 21:20:00|199061.9|198764.9|199112.6|198815.6|199215.1|198918.1|199030.8|198733.8|215
1628025900000|2021-08-03 21:25:00|199116|198819|199126.4|198829.4|199204.7|198907.7|199073.4|198776.4|237
1628026200000|2021-08-03 21:30:00|199128.4|198831.4|199168.7|198871.7|199168.9|198871.9|199050.8|198753.8|271
1628026500000|2021-08-03 21:35:00|199167.3|198870.3|199145.5|198848.5|199173.5|198876.5|199029.9|198732.9|246
1628026800000|2021-08-03 21:40:00|199125.2|198828.2|199101.7|198804.7|199173.5|198876.5|199068.8|198771.8|127
1628027100000|2021-08-03 21:45:00|199068.1|198771.1|199154.4|198857.4|199162.8|198865.8|199025.7|198728.7|252
1628027400000|2021-08-03 21:50:00|199146.5|198849.5|199023.8|198726.8|199173|198876|198957.7|198660.7|192
1628027700000|2021-08-03 21:55:00|199049.1|198752.1|199111.1|198814.1|199168.5|198871.5|198928.5|198631.5|181
1628028000000|2021-08-03 22:00:00|199101.4|198804.4|198840.3|198690.3|199101.4|198804.4|198830.4|198624.1|569
1628028300000|2021-08-03 22:05:00|198844.9|198694.9|198889.9|198739.9|198902.9|198749.6|198834.6|198626.6|319
1628028600000|2021-08-03 22:10:00|198894.5|198744.5|198913|198763|198917.4|198767.4|198860.6|198710.6|262
1628028900000|2021-08-03 22:15:00|198897.7|198747.7|198855.6|198705.6|198925.8|198775.8|198838.7|198688.7|306
1628029200000|2021-08-03 22:20:00|198859.8|198709.8|198863.4|198713.4|198871.8|198721.8|198818.3|198668.3|243
1628029500000|2021-08-03 22:25:00|198868.4|198718.4|198855.5|198705.5|198872.2|198722.2|198835.3|198685.3|171
1628029800000|2021-08-03 22:30:00|198862.6|198712.6|198873.1|198723.1|198893.3|198743.3|198825.5|198675.5|286
1628030100000|2021-08-03 22:35:00|198872.1|198722.1|198895.4|198745.4|198905.8|198755.8|198866.2|198716.2|307
1628030400000|2021-08-03 22:40:00|198895.3|198745.3|198884|198734|198897.1|198747.1|198858.4|198708.4|301
1628030700000|2021-08-03 22:45:00|198876|198726|198875.8|198725.8|198884.2|198734.2|198854|198704|373
1628031000000|2021-08-03 22:50:00|198875|198725|198882|198732|198887.4|198737.4|198864.1|198714.1|323
1628031300000|2021-08-03 22:55:00|198879.6|198729.6|198879.3|198729.3|198890.2|198740.2|198848.6|198698.6|300
1628031600000|2021-08-03 23:00:00|198878.3|198728.3|198881|198731|198890.9|198740.9|198859.7|198709.7|319
1628031900000|2021-08-03 23:05:00|198882.9|198732.9|198884.7|198734.7|198888.5|198738.5|198873.2|198723.2|281
1628032200000|2021-08-03 23:10:00|198883.7|198733.7|198869.8|198719.8|198887.7|198737.7|198865.6|198715.6|317
1628032500000|2021-08-03 23:15:00|198869.5|198719.5|198843.8|198693.8|198875.9|198725.9|198836.8|198686.8|311
1628032800000|2021-08-03 23:20:00|198844.2|198694.2|198839.8|198689.8|198854|198704|198831|198681|290
1628033100000|2021-08-03 23:25:00|198846.6|198696.6|198853|198703|198855.1|198705.1|198837.5|198687.5|229
1628033400000|2021-08-03 23:30:00|198852.6|198702.6|198875.1|198725.1|198884.1|198734.1|198846.4|198696.4|274
1628033700000|2021-08-03 23:35:00|198875.3|198725.3|198819.2|198669.2|198876.5|198726.5|198800|198650|324
1628034000000|2021-08-03 23:40:00|198821.9|198671.9|198848.5|198698.5|198853.1|198703.1|198806.1|198656.1|305
1628034300000|2021-08-03 23:45:00|198842.2|198692.2|198838.5|198688.5|198852.5|198702.5|198830.5|198680.5|340
1628034600000|2021-08-03 23:50:00|198839.4|198689.4|198843.1|198693.1|198847.7|198697.7|198827.8|198677.8|250
1628034900000|2021-08-03 23:55:00|198842.2|198692.2|198852.2|198702.2|198852.7|198702.7|198829.8|198679.8|283
1628035200000|2021-08-04 00:00:00|198852.4|198702.4|198874.7|198724.7|198876.7|198726.7|198835.1|198685.1|480
1628035500000|2021-08-04 00:05:00|198875.7|198725.7|198879.2|198729.2|198887.2|198737.2|198860.5|198710.5|432
1628035800000|2021-08-04 00:10:00|198879|198729|198879|198729|198885|198735|198837.2|198687.2|398
1628036100000|2021-08-04 00:15:00|198881|198731|198875.1|198725.1|198884.2|198734.2|198860.1|198710.1|423
1628036400000|2021-08-04 00:20:00|198876.4|198726.4|198878.5|198728.5|198886.7|198736.7|198868.7|198718.7|335
1628036700000|2021-08-04 00:25:00|198880.6|198730.6|198884.2|198734.2|198884.2|198734.2|198865.6|198715.6|411
1628037000000|2021-08-04 00:30:00|198880.2|198730.2|198894|198744|198895.2|198745.2|198877.7|198727.7|353
1628037300000|2021-08-04 00:35:00|198893.1|198743.1|198882.3|198732.3|198894.6|198744.6|198875.8|198725.8|353
1628037600000|2021-08-04 00:40:00|198882.1|198732.1|198881.7|198731.7|198910.1|198760.1|198877.3|198727.3|292
1628037900000|2021-08-04 00:45:00|198881.8|198731.8|198922.3|198772.3|198937|198787|198881.8|198731.8|362
1628038200000|2021-08-04 00:50:00|198928|198778|198945.6|198795.6|198981.3|198831.3|198919.1|198769.1|409
1628038500000|2021-08-04 00:55:00|198947.1|198797.1|198935.3|198785.3|198963.9|198813.9|198919.7|198769.7|421
1628038800000|2021-08-04 01:00:00|198934.4|198784.4|198935.2|198785.2|198942.9|198792.9|198913.3|198763.3|439
1628039100000|2021-08-04 01:05:00|198936.2|198786.2|198927.7|198777.7|198953.3|198803.3|198911.9|198761.9|374
1628039400000|2021-08-04 01:10:00|198928.1|198778.1|198924.1|198774.1|198936.8|198786.8|198890.4|198740.4|431
1628039700000|2021-08-04 01:15:00|198923.9|198773.9|198921.8|198771.8|198933.4|198783.4|198877.7|198727.7|545
1628040000000|2021-08-04 01:20:00|198922.6|198772.6|198886.8|198736.8|198927.3|198777.3|198881.8|198731.8|410
1628040300000|2021-08-04 01:25:00|198887.5|198737.5|198885.4|198735.4|198899.8|198749.8|198877.5|198727.5|408
1628040600000|2021-08-04 01:30:00|198889.9|198739.9|198894|198744|198897|198747|198881.1|198731.1|508
1628040900000|2021-08-04 01:35:00|198893.5|198743.5|198911.1|198761.1|198927.1|198777.1|198886.2|198736.2|423
1628041200000|2021-08-04 01:40:00|198912.4|198762.4|198925.8|198775.8|198942.1|198792.1|198908.1|198758.1|489
1628041500000|2021-08-04 01:45:00|198930|198780|198869|198719|198937|198787|198866.8|198716.8|462
1628041800000|2021-08-04 01:50:00|198869.3|198719.3|198849.7|198699.7|198884|198734|198823.6|198673.6|422
1628042100000|2021-08-04 01:55:00|198849.8|198699.8|198818.7|198668.7|198852.6|198702.6|198813.8|198663.8|546
1628042400000|2021-08-04 02:00:00|198819.1|198669.1|198822.7|198672.7|198827.7|198677.7|198805.2|198655.2|516
1628042700000|2021-08-04 02:05:00|198821.9|198671.9|198825|198675|198825.8|198675.8|198802.3|198652.3|498
1628043000000|2021-08-04 02:10:00|198825.5|198675.5|198859|198709|198859.9|198709.9|198824.1|198674.1|458
1628043300000|2021-08-04 02:15:00|198859.2|198709.2|198850.6|198700.6|198859.2|198709.2|198844.5|198694.5|419
1628043600000|2021-08-04 02:20:00|198847.3|198697.3|198859.7|198709.7|198880.5|198730.5|198846|198696|439
1628043900000|2021-08-04 02:25:00|198862.6|198712.6|198880.4|198730.4|198883.8|198733.8|198850.9|198700.9|321
1628044200000|2021-08-04 02:30:00|198878.2|198728.2|198862.6|198712.6|198904.9|198754.9|198861.8|198711.8|361
1628044500000|2021-08-04 02:35:00|198862|198712|198822.5|198672.5|198872.6|198722.6|198820.5|198670.5|382
1628044800000|2021-08-04 02:40:00|198818.2|198668.2|198805.7|198655.7|198823.8|198673.8|198797|198647|410
1628045100000|2021-08-04 02:45:00|198807.9|198657.9|198752.8|198602.8|198812.8|198662.8|198750.6|198600.6|435
1628045400000|2021-08-04 02:50:00|198753|198603|198849.6|198699.6|198851.1|198701.1|198736.3|198586.3|487
1628045700000|2021-08-04 02:55:00|198847.3|198697.3|198893.4|198743.4|198900.4|198750.4|198820.7|198670.7|457
1628046000000|2021-08-04 03:00:00|198893|198743|198734.6|198584.6|198896.4|198746.4|198730|198580|466
1628046300000|2021-08-04 03:05:00|198735.1|198585.1|198763.8|198613.8|198763.8|198613.8|198679.9|198529.9|420
1628046600000|2021-08-04 03:10:00|198763.7|198613.7|198783.6|198633.6|198805.3|198655.3|198730.2|198580.2|388
1628046900000|2021-08-04 03:15:00|198782|198632|198803.5|198653.5|198811.8|198661.8|198772.8|198622.8|526
1628047200000|2021-08-04 03:20:00|198802.4|198652.4|198768.2|198618.2|198813.5|198663.5|198754.3|198604.3|414
1628047500000|2021-08-04 03:25:00|198768.5|198618.5|198688.7|198538.7|198768.6|198618.6|198605.2|198455.2|568
1628047800000|2021-08-04 03:30:00|198688.8|198538.8|198600.1|198450.1|198765.1|198615.1|198589.3|198439.3|591
1628048100000|2021-08-04 03:35:00|198600.4|198450.4|198656|198506|198656|198506|198591.2|198441.2|772
1628048400000|2021-08-04 03:40:00|198677.8|198527.8|198679.8|198529.8|198684.1|198534.1|198595.6|198445.6|451
1628048700000|2021-08-04 03:45:00|198679.6|198529.6|198725.7|198575.7|198730|198580|198656.2|198506.2|399
1628049000000|2021-08-04 03:50:00|198725.4|198575.4|198766.7|198616.7|198773.1|198623.1|198719.9|198569.9|398
1628049300000|2021-08-04 03:55:00|198766.8|198616.8|198772.9|198622.9|198778.8|198628.8|198728|198578|359
1628049600000|2021-08-04 04:00:00|198770.5|198620.5|198809.2|198659.2|198811.1|198661.1|198763.6|198613.6|425
1628049900000|2021-08-04 04:05:00|198809.1|198659.1|198807.6|198657.6|198810.8|198660.8|198799.5|198649.5|370
1628050200000|2021-08-04 04:10:00|198808.1|198658.1|198775.9|198625.9|198810|198660|198769.8|198619.8|283
1628050500000|2021-08-04 04:15:00|198775.4|198625.4|198815.3|198665.3|198833.5|198683.5|198769.5|198619.5|270
1628050800000|2021-08-04 04:20:00|198814.8|198664.8|198812.4|198662.4|198815|198665|198799.6|198649.6|222
1628051100000|2021-08-04 04:25:00|198812.6|198662.6|198812.7|198662.7|198814.8|198664.8|198802.7|198652.7|269
1628051400000|2021-08-04 04:30:00|198811.8|198661.8|198798.9|198648.9|198811.9|198661.9|198794.4|198644.4|243
1628051700000|2021-08-04 04:35:00|198799.2|198649.2|198763.8|198613.8|198807.8|198657.8|198756.5|198606.5|246
1628052000000|2021-08-04 04:40:00|198763.5|198613.5|198765.4|198615.4|198770.2|198620.2|198754.7|198604.7|213
1628052300000|2021-08-04 04:45:00|198764.8|198614.8|198768.9|198618.9|198772.2|198622.2|198761.9|198611.9|267
1628052600000|2021-08-04 04:50:00|198773.2|198623.2|198770.6|198620.6|198775.5|198625.5|198762.9|198612.9|307
1628052900000|2021-08-04 04:55:00|198771.4|198621.4|198701.9|198551.9|198773.3|198623.3|198699.5|198549.5|333
1628053200000|2021-08-04 05:00:00|198701.3|198551.3|198692.4|198542.4|198722|198572|198680.2|198530.2|326
1628053500000|2021-08-04 05:05:00|198691.8|198541.8|198718.7|198568.7|198723.4|198573.4|198687.1|198537.1|354
1628053800000|2021-08-04 05:10:00|198718.2|198568.2|198685.7|198535.7|198725.2|198575.2|198684.4|198534.4|317
1628054100000|2021-08-04 05:15:00|198686.9|198536.9|198654.3|198504.3|198687|198537|198650|198500|378
1628054400000|2021-08-04 05:20:00|198655.4|198505.4|198651.5|198501.5|198682.2|198532.2|198650.9|198500.9|352
1628054700000|2021-08-04 05:25:00|198651.7|198501.7|198655.6|198505.6|198656.3|198506.3|198639.6|198489.6|363
1628055000000|2021-08-04 05:30:00|198656.1|198506.1|198649.3|198499.3|198658.5|198508.5|198646.6|198496.6|355
1628055300000|2021-08-04 05:35:00|198648.6|198498.6|198688.7|198538.7|198696.2|198546.2|198647.6|198497.6|379
1628055600000|2021-08-04 05:40:00|198688.6|198538.6|198727.2|198577.2|198750.5|198600.5|198685.1|198535.1|469
1628055900000|2021-08-04 05:45:00|198727.6|198577.6|198653.7|198503.7|198742.4|198592.4|198648.1|198498.1|447
1628056200000|2021-08-04 05:50:00|198652.4|198502.4|198651.3|198501.3|198664|198514|198642.3|198492.3|347
1628056500000|2021-08-04 05:55:00|198650.7|198500.7|198658|198508|198672.9|198522.9|198640.8|198490.8|444
1628056800000|2021-08-04 06:00:00|198662.3|198512.3|198693.3|198543.3|198700.5|198550.5|198633|198483|544
1628057100000|2021-08-04 06:05:00|198693.1|198543.1|198691.5|198541.5|198707|198557|198654.6|198504.6|517
1628057400000|2021-08-04 06:10:00|198690.7|198540.7|198689.2|198539.2|198714.3|198564.3|198675.2|198525.2|465
1628057700000|2021-08-04 06:15:00|198689.6|198539.6|198646.2|198496.2|198722.8|198572.8|198642.8|198492.8|551
1628058000000|2021-08-04 06:20:00|198649|198499|198658.6|198508.6|198664.4|198514.4|198639.8|198489.8|432
1628058300000|2021-08-04 06:25:00|198652.7|198502.7|198602.9|198452.9|198668.1|198518.1|198599.7|198449.7|509
1628058600000|2021-08-04 06:30:00|198602.2|198452.2|198615.8|198465.8|198623.4|198473.4|198583.9|198433.9|525
1628058900000|2021-08-04 06:35:00|198616.2|198466.2|198623.6|198473.6|198626.7|198476.7|198600.3|198450.3|500
1628059200000|2021-08-04 06:40:00|198622.4|198472.4|198605.8|198455.8|198622.8|198472.8|198584.8|198434.8|421
1628059500000|2021-08-04 06:45:00|198605|198455|198589.1|198439.1|198622.3|198472.3|198585|198435|375
1628059800000|2021-08-04 06:50:00|198588.3|198438.3|198596.4|198446.4|198601.7|198451.7|198568.3|198418.3|486
1628060100000|2021-08-04 06:55:00|198596.3|198446.3|198544|198394|198596.3|198446.3|198521.5|198371.5|509
1628060400000|2021-08-04 07:00:00|198545.4|198395.4|198550.4|198400.4|198575.4|198425.4|198533|198383|656
1628060700000|2021-08-04 07:05:00|198550.7|198400.7|198630|198480|198631|198481|198528.8|198378.8|650
1628061000000|2021-08-04 07:10:00|198630.6|198480.6|198721.6|198571.6|198740.5|198590.5|198620.1|198470.1|606
1628061300000|2021-08-04 07:15:00|198713|198563|198662.6|198512.6|198738.8|198588.8|198662.6|198512.6|633
1628061600000|2021-08-04 07:20:00|198665.2|198515.2|198581.9|198431.9|198672.1|198522.1|198573.4|198423.4|684
1628061900000|2021-08-04 07:25:00|198581.6|198431.6|198686.4|198536.4|198713|198563|198579.8|198429.8|803
1628062200000|2021-08-04 07:30:00|198686.7|198536.7|198619|198469|198731.4|198581.4|198617.5|198467.5|788
1628062500000|2021-08-04 07:35:00|198618|198468|198624.9|198474.9|198626.1|198476.1|198602.4|198452.4|719
1628062800000|2021-08-04 07:40:00|198626.1|198476.1|198684.6|198534.6|198694.7|198544.7|198623.8|198473.8|767
1628063100000|2021-08-04 07:45:00|198686.5|198536.5|198647.3|198497.3|198699.4|198549.4|198637.6|198487.6|704
1628063400000|2021-08-04 07:50:00|198647.1|198497.1|198627|198477|198654.1|198504.1|198594.2|198444.2|705
1628063700000|2021-08-04 07:55:00|198628.4|198478.4|198624.4|198474.4|198659.3|198509.3|198601.4|198451.4|851
1628064000000|2021-08-04 08:00:00|198624.8|198474.8|198670.4|198520.4|198675.4|198525.4|198614.4|198464.4|814
1628064300000|2021-08-04 08:05:00|198672.4|198522.4|198712.2|198562.2|198719.7|198569.7|198662.1|198512.1|720
1628064600000|2021-08-04 08:10:00|198711|198561|198737.4|198587.4|198760.8|198610.8|198691.3|198541.3|753
1628064900000|2021-08-04 08:15:00|198737.7|198587.7|198830.1|198680.1|198866.9|198716.9|198731.6|198581.6|855
1628065200000|2021-08-04 08:20:00|198829.9|198679.9|198836.2|198686.2|198865.3|198715.3|198816.7|198666.7|772
1628065500000|2021-08-04 08:25:00|198836.5|198686.5|198872.5|198722.5|198917.8|198767.8|198821.8|198671.8|783
1628065800000|2021-08-04 08:30:00|198891.3|198741.3|198943.4|198793.4|198947.3|198797.3|198886.4|198736.4|819
1628066100000|2021-08-04 08:35:00|198943.1|198793.1|198946.3|198796.3|198993.6|198843.6|198937.8|198787.8|825
1628066400000|2021-08-04 08:40:00|198945.7|198795.7|198854.8|198704.8|198964.4|198814.4|198848.6|198698.6|713
1628066700000|2021-08-04 08:45:00|198854.7|198704.7|198879|198729|198896.8|198746.8|198848.7|198698.7|727
1628067000000|2021-08-04 08:50:00|198879.7|198729.7|198842.4|198692.4|198904.1|198754.1|198826.2|198676.2|720
1628067300000|2021-08-04 08:55:00|198843|198693|198860.1|198710.1|198888.5|198738.5|198842.1|198692.1|662
1628067600000|2021-08-04 09:00:00|198860.6|198710.6|198829.1|198679.1|198875.9|198725.9|198826.3|198676.3|642
1628067900000|2021-08-04 09:05:00|198828.8|198678.8|198814.3|198664.3|198856.6|198706.6|198767.6|198617.6|607
1628068200000|2021-08-04 09:10:00|198813.4|198663.4|198770.7|198620.7|198849.7|198699.7|198767.3|198617.3|583
1628068500000|2021-08-04 09:15:00|198770.8|198620.8|198758.4|198608.4|198789|198639|198696.5|198546.5|618
1628068800000|2021-08-04 09:20:00|198757.9|198607.9|198717.2|198567.2|198762.8|198612.8|198715.8|198565.8|621
1628069100000|2021-08-04 09:25:00|198717.3|198567.3|198709.1|198559.1|198751.9|198601.9|198705.9|198555.9|581
1628069400000|2021-08-04 09:30:00|198709.3|198559.3|198700.5|198550.5|198711.9|198561.9|198688.4|198538.4|390
1628069700000|2021-08-04 09:35:00|198700.3|198550.3|198742.3|198592.3|198819.1|198669.1|198696|198546|643
1628070000000|2021-08-04 09:40:00|198744|198594|198673.1|198523.1|198745.7|198595.7|198658.3|198508.3|571
1628070300000|2021-08-04 09:45:00|198673.2|198523.2|198698.4|198548.4|198721.8|198571.8|198652.7|198502.7|617
1628070600000|2021-08-04 09:50:00|198699|198549|198702.7|198552.7|198722.2|198572.2|198688.9|198538.9|604
1628070900000|2021-08-04 09:55:00|198703.3|198553.3|198721.4|198571.4|198771.8|198621.8|198695.8|198545.8|630
1628071200000|2021-08-04 10:00:00|198722.7|198572.7|198701|198551|198735.9|198585.9|198698.6|198548.6|624
1628071500000|2021-08-04 10:05:00|198701.1|198551.1|198666.5|198516.5|198773.2|198623.2|198657.6|198507.6|691
1628071800000|2021-08-04 10:10:00|198666.4|198516.4|198622.3|198472.3|198666.7|198516.7|198574|198424|546
1628072100000|2021-08-04 10:15:00|198621.2|198471.2|198653.4|198503.4|198669.1|198519.1|198612.8|198462.8|585
1628072400000|2021-08-04 10:20:00|198654.6|198504.6|198699.3|198549.3|198709.5|198559.5|198605.7|198466.2|654
1628072700000|2021-08-04 10:25:00|198698.1|198548.1|198691.6|198541.6|198715.6|198565.6|198664.6|198514.6|674
1628073000000|2021-08-04 10:30:00|198692.9|198542.9|198671.9|198521.9|198697.4|198547.4|198652.9|198502.9|677
1628073300000|2021-08-04 10:35:00|198671.6|198521.6|198692.9|198542.9|198724.1|198574.1|198661.9|198511.9|604
1628073600000|2021-08-04 10:40:00|198693.1|198543.1|198733|198583|198744.9|198594.9|198655.4|198505.4|533
1628073900000|2021-08-04 10:45:00|198733.2|198583.2|198665.7|198515.7|198744|198594|198652.2|198502.2|627
1628074200000|2021-08-04 10:50:00|198665.3|198515.3|198662.3|198512.3|198666.1|198516.1|198628.1|198478.1|435
1628074500000|2021-08-04 10:55:00|198662.6|198512.6|198668.2|198518.2|198687.6|198537.6|198648.2|198498.2|656
1628074800000|2021-08-04 11:00:00|198671.1|198521.1|198696.5|198546.5|198712|198562|198657.4|198507.4|578
1628075100000|2021-08-04 11:05:00|198695.2|198545.2|198703.6|198553.6|198721.3|198571.3|198672.8|198522.8|594
1628075400000|2021-08-04 11:10:00|198703.1|198553.1|198733.7|198583.7|198743.6|198593.6|198682.8|198532.8|594
1628075700000|2021-08-04 11:15:00|198733.9|198583.9|198634.6|198484.6|198738.2|198588.2|198613.7|198463.7|571
1628076000000|2021-08-04 11:20:00|198636.7|198486.7|198630.1|198480.1|198650|198500|198596|198446|566
1628076300000|2021-08-04 11:25:00|198630.6|198480.6|198665.6|198515.6|198665.8|198515.8|198585.9|198435.9|612
1628076600000|2021-08-04 11:30:00|198665.2|198515.2|198623.2|198473.2|198676.8|198526.8|198595.9|198445.9|601
1628076900000|2021-08-04 11:35:00|198625.6|198475.6|198660.9|198510.9|198678.9|198528.9|198611.5|198461.5|565
1628077200000|2021-08-04 11:40:00|198662|198512|198709|198559|198713.3|198563.3|198660.8|198510.8|518
1628077500000|2021-08-04 11:45:00|198709.1|198559.1|198731.4|198581.4|198765.7|198615.7|198690.9|198540.9|606
1628077800000|2021-08-04 11:50:00|198731.9|198581.9|198721.8|198571.8|198745.3|198595.3|198707|198557|645
1628078100000|2021-08-04 11:55:00|198720|198570|198716.2|198566.2|198754.7|198604.7|198706.6|198556.6|631
1628078400000|2021-08-04 12:00:00|198715.6|198565.6|198625.5|198475.5|198715.6|198565.6|198610.7|198460.7|732
1628078700000|2021-08-04 12:05:00|198626.9|198476.9|198636.9|198486.9|198672.8|198522.8|198609.5|198459.5|701
1628079000000|2021-08-04 12:10:00|198635.1|198485.1|198776.4|198626.4|198777.7|198627.7|198635.1|198485.1|712
1628079300000|2021-08-04 12:15:00|198776.3|198626.3|198590.3|198440.3|198776.3|198626.3|198535.6|198404.5|1002
1628079600000|2021-08-04 12:20:00|198590.7|198440.7|198705.6|198555.6|198811.1|198661.1|198575.4|198425.4|935
1628079900000|2021-08-04 12:25:00|198706.4|198556.4|198654|198504|198724.7|198574.7|198632.2|198482.2|777
1628080200000|2021-08-04 12:30:00|198655.1|198505.1|198625.8|198475.8|198675.3|198544.1|198594.1|198457.8|844
1628080500000|2021-08-04 12:35:00|198625.5|198475.5|198493.7|198343.7|198669.7|198519.7|198459.3|198309.3|792
1628080800000|2021-08-04 12:40:00|198492.7|198342.7|198388.4|198238.4|198502.3|198352.3|198382.5|198232.5|766
1628081100000|2021-08-04 12:45:00|198390.7|198240.7|198337.3|198187.3|198406.7|198256.7|198281.3|198156.6|758
1628081400000|2021-08-04 12:50:00|198338.5|198188.5|198348.6|198198.6|198353|198255.2|198273.9|198172.7|770
1628081700000|2021-08-04 12:55:00|198352.6|198202.6|198306.9|198156.9|198367.6|198265.4|198244.5|198139|702
1628082000000|2021-08-04 13:00:00|198305.9|198155.9|198333.3|198183.3|198353.4|198252.6|198236.3|198142.9|761
1628082300000|2021-08-04 13:05:00|198333.2|198183.2|198213.4|198163.4|198338.6|198220.3|198211.4|198103.9|795
1628082600000|2021-08-04 13:10:00|198213.2|198163.2|198264.6|198114.6|198273.1|198176.2|198182.2|198079.3|724
1628082900000|2021-08-04 13:15:00|198264.4|198114.4|198395.2|198245.2|198440|198293.3|198228.4|198078.4|800
1628083200000|2021-08-04 13:20:00|198392.7|198242.7|198371.3|198321.3|198472.9|198351|198364.9|198239.8|759
1628083500000|2021-08-04 13:25:00|198372.8|198322.8|198350.2|198200.2|198446.3|198337.9|198261.5|198158.2|751
1628083800000|2021-08-04 13:30:00|198354.1|198204.1|198224.6|198174.6|198400.3|198306.3|198222.1|198121.1|970
1628084100000|2021-08-04 13:35:00|198226.9|198176.9|198291.8|198241.8|198353.4|198251.6|198218.4|198119.1|899
1628084400000|2021-08-04 13:40:00|198291.6|198241.6|198421.1|198271.1|198429.8|198329.2|198290|198224.4|836
1628084700000|2021-08-04 13:45:00|198422|198272|198436.3|198386.3|198562.9|198465.7|198368.4|198237|942
1628085000000|2021-08-04 13:50:00|198435.5|198385.5|198419.8|198269.8|198541.3|198461.9|198314.7|198217.5|947
1628085300000|2021-08-04 13:55:00|198419.1|198269.1|198438.3|198288.3|198445.5|198310.2|198306.4|198226.5|879
1628085600000|2021-08-04 14:00:00|198442.4|198292.4|198742|198592|198879.3|198729.3|198403.3|198286.9|1080
1628085900000|2021-08-04 14:05:00|198744.6|198594.6|198751.1|198701.1|198924.6|198808.5|198684.9|198584.2|1075
1628086200000|2021-08-04 14:10:00|198756.6|198706.6|198975.6|198825.6|199001.5|198876.9|198720.6|198617.7|1003
1628086500000|2021-08-04 14:15:00|198975.4|198825.4|199014|198864|199146.1|199042.7|198957.6|198824.8|970
1628086800000|2021-08-04 14:20:00|198967|198917|199218.7|199068.7|199264.9|199150.4|198967|198911.2|1005
1628087100000|2021-08-04 14:25:00|199226.2|199076.2|199244.5|199094.5|199371.7|199221.7|199198.7|199076.2|1017
1628087400000|2021-08-04 14:30:00|199241.3|199091.3|199273.8|199123.8|199368.9|199224.4|199183.2|199077.9|951
1628087700000|2021-08-04 14:35:00|199273.5|199123.5|199080.6|198930.6|199332.9|199219.7|199029.1|198906.3|929
1628088000000|2021-08-04 14:40:00|199081.6|198931.6|199060.7|198910.7|199094.3|198988.8|198840.7|198690.7|944
1628088300000|2021-08-04 14:45:00|199059.3|198909.3|199131.6|198981.6|199142.2|198992.2|198935.9|198837.8|905
1628088600000|2021-08-04 14:50:00|199133|198983|199369.4|199219.4|199381.6|199278.6|199127.9|198977.9|844
1628088900000|2021-08-04 14:55:00|199369.7|199219.7|199363.1|199313.1|199560.7|199449.1|199326.2|199217.5|1009
1628089200000|2021-08-04 15:00:00|199360.5|199310.5|199392.7|199342.7|199524.2|199406|199324.3|199221.1|946
1628089500000|2021-08-04 15:05:00|199394|199344|199404.8|199354.8|199489.3|199386.5|199385.8|199283.3|765
1628089800000|2021-08-04 15:10:00|199405.8|199355.8|199459|199309|199473.8|199371.2|199376.9|199274.8|737
1628090100000|2021-08-04 15:15:00|199459.9|199309.9|199506.2|199456.2|199567|199459.1|199426.8|199305.5|680
1628090400000|2021-08-04 15:20:00|199505.2|199455.2|199666.2|199516.2|199676.9|199571.7|199505.2|199441.5|781
1628090700000|2021-08-04 15:25:00|199665.9|199515.9|199749.9|199599.9|199763.2|199670.1|199592.9|199484.1|780
1628091000000|2021-08-04 15:30:00|199750.5|199600.5|199648.2|199498.2|199779.6|199676.2|199591.7|199471.6|905
1628091300000|2021-08-04 15:35:00|199648|199498|199734.5|199584.5|199769.1|199649.4|199591.5|199490|770
1628091600000|2021-08-04 15:40:00|199734.1|199584.1|199744.7|199594.7|199774.5|199676|199635.4|199538.5|732
1628091900000|2021-08-04 15:45:00|199745.4|199595.4|199716.8|199566.8|199774|199677.3|199667|199544.5|803
1628092200000|2021-08-04 15:50:00|199716.9|199566.9|199791.6|199641.6|199800.9|199701.6|199670.7|199542.1|733
1628092500000|2021-08-04 15:55:00|199792.4|199642.4|199756.1|199606.1|199830.3|199723.4|199708.1|199603.1|815
1628092800000|2021-08-04 16:00:00|199756.6|199606.6|199837.3|199687.3|199872.2|199738.1|199729.5|199606.6|803
1628093100000|2021-08-04 16:05:00|199837.2|199687.2|199873.7|199723.7|199881.9|199781.8|199719.4|199627.3|742
1628093400000|2021-08-04 16:10:00|199874.7|199724.7|199992.8|199842.8|199995.9|199883.3|199798.6|199691.5|740
1628093700000|2021-08-04 16:15:00|199992.9|199842.9|200020.2|199870.2|200095.8|199986.5|199928.6|199816.6|794
1628094000000|2021-08-04 16:20:00|200021.1|199871.1|199958.5|199808.5|200031|199926.5|199906.5|199782.9|678
1628094300000|2021-08-04 16:25:00|199959.4|199809.4|199859.8|199709.8|199959.4|199851.4|199812.3|199709.4|699
1628094600000|2021-08-04 16:30:00|199859.2|199709.2|199912.9|199762.9|199949.2|199821.8|199782.8|199681|714
1628094900000|2021-08-04 16:35:00|199912.8|199762.8|199997.6|199847.6|200041.2|199916.2|199871.5|199760.7|715
1628095200000|2021-08-04 16:40:00|199997.2|199847.2|199890.8|199740.8|200023.3|199916.1|199797.1|199689.7|756
1628095500000|2021-08-04 16:45:00|199891.1|199741.1|199946|199796|199969.3|199881|199823.4|199722.3|730
1628095800000|2021-08-04 16:50:00|199946.2|199796.2|199960.7|199810.7|199993|199867.8|199897.6|199792.3|665
1628096100000|2021-08-04 16:55:00|199963|199813|199961.7|199811.7|199968.8|199863.3|199906.5|199804.5|515
1628096400000|2021-08-04 17:00:00|199960.6|199810.6|199992.6|199842.6|200001.5|199893.8|199905.8|199801.9|617
1628096700000|2021-08-04 17:05:00|199992.9|199842.9|199903|199853|199993.3|199893.8|199874.5|199782.2|574
1628097000000|2021-08-04 17:10:00|199903.3|199853.3|199892.7|199842.7|199956|199854.5|199861.6|199732|641
1628097300000|2021-08-04 17:15:00|199868.5|199818.5|199921.3|199771.3|199951.6|199859.9|199849.4|199750.2|756
1628097600000|2021-08-04 17:20:00|199920.6|199770.6|199857.4|199807.4|199945.3|199841.6|199836.6|199740.1|642
1628097900000|2021-08-04 17:25:00|199857.3|199807.3|199833.5|199683.5|199915|199807.3|199783.4|199678.9|602
1628098200000|2021-08-04 17:30:00|199836.6|199686.6|199726|199676|199840.7|199690.7|199719.3|199604.1|714
1628098500000|2021-08-04 17:35:00|199724.1|199674.1|199745.4|199695.4|199801.6|199704|199724.1|199616.8|724
1628098800000|2021-08-04 17:40:00|199744.7|199694.7|199870.7|199720.7|199877.9|199776|199735.7|199641.9|752
1628099100000|2021-08-04 17:45:00|199868.1|199718.1|199925|199775|200019.2|199920.1|199823.9|199718.1|659
1628099400000|2021-08-04 17:50:00|199925.9|199775.9|199847.5|199697.5|199927.4|199788.8|199806|199692.8|624
1628099700000|2021-08-04 17:55:00|199847.9|199697.9|199844.2|199694.2|199849.4|199747.6|199787.2|199685.8|561
1628100000000|2021-08-04 18:00:00|199843.9|199693.9|199797.7|199647.7|199844.9|199719.1|199741|199625.6|673
1628100300000|2021-08-04 18:05:00|199797.2|199647.2|199799.7|199649.7|199809|199659|199795.5|199645.5|654
1628100600000|2021-08-04 18:10:00|199799.1|199649.1|199587.2|199537.2|199801.7|199679.6|199536.3|199440.2|677
1628100900000|2021-08-04 18:15:00|199589.7|199539.7|199701.6|199551.6|199722.5|199597|199586.7|199490.3|689
1628101200000|2021-08-04 18:20:00|199700.3|199550.3|199740.8|199590.8|199744.8|199632.7|199673.6|199545.5|489
1628101500000|2021-08-04 18:25:00|199742.1|199592.1|199799.2|199649.2|199800.7|199685.7|199728.6|199578.6|732
1628101800000|2021-08-04 18:30:00|199801.5|199651.5|199751.6|199601.6|199824.1|199674.1|199750.2|199600.2|701
1628102100000|2021-08-04 18:35:00|199752.9|199602.9|199801.8|199651.8|199805|199655|199734.8|199584.8|710
1628102400000|2021-08-04 18:40:00|199801.6|199651.6|199773.3|199623.3|199811.3|199661.3|199772.2|199622.2|640
1628102700000|2021-08-04 18:45:00|199771.5|199621.5|199773.3|199623.3|199806.2|199704.4|199723.5|199618.4|716
1628103000000|2021-08-04 18:50:00|199773|199623|199866.5|199716.5|199881.5|199731.5|199768|199618|677
1628103300000|2021-08-04 18:55:00|199864.9|199714.9|199749|199699|199915.3|199795.5|199748.2|199651.6|678
1628103600000|2021-08-04 19:00:00|199743.2|199693.2|199729.4|199579.4|199809.2|199701.3|199720.7|199570.7|703
1628103900000|2021-08-04 19:05:00|199731.6|199581.6|199821.3|199671.3|199826.7|199728.1|199722.5|199572.5|697
1628104200000|2021-08-04 19:10:00|199820.9|199670.9|199852.7|199702.7|199856.9|199753.3|199760.5|199655|651
1628104500000|2021-08-04 19:15:00|199854.5|199704.5|199866.1|199816.1|199945.2|199818.8|199812.9|199700.3|629
1628104800000|2021-08-04 19:20:00|199865.8|199815.8|199930.8|199780.8|199943.6|199815.8|199852.3|199752|542
1628105100000|2021-08-04 19:25:00|199929.8|199779.8|199895.7|199745.7|199935.1|199804.2|199845.7|199729.8|494
1628105400000|2021-08-04 19:30:00|199844.8|199794.8|199827.7|199677.7|199897.8|199798.5|199819.6|199669.6|532
1628105700000|2021-08-04 19:35:00|199826.4|199676.4|199882.6|199732.6|199891.5|199763.9|199783.1|199662.7|613
1628106000000|2021-08-04 19:40:00|199883.4|199733.4|199841.5|199691.5|199907.5|199806.4|199837.1|199687.1|558
1628106300000|2021-08-04 19:45:00|199841|199691|199848.7|199698.7|199873.7|199764.2|199798.8|199690|586
1628106600000|2021-08-04 19:50:00|199849.1|199699.1|199861.2|199711.2|199866.7|199765.2|199797.7|199680.8|479
1628106900000|2021-08-04 19:55:00|199861.1|199711.1|199915|199765|199916.4|199801.2|199805.9|199700.2|721
1628107200000|2021-08-04 20:00:00|199913.6|199763.6|199778|199628|199918.6|199768.6|199748.4|199615.4|602
1628107500000|2021-08-04 20:05:00|199777.3|199627.3|199886.7|199736.7|199908.7|199758.7|199775.9|199625.9|514
1628107800000|2021-08-04 20:10:00|199882.9|199732.9|199839.6|199689.6|199884.7|199734.7|199835.1|199685.1|364
1628108100000|2021-08-04 20:15:00|199839.1|199689.1|199849.3|199699.3|199859|199709|199836.4|199686.4|309
1628108400000|2021-08-04 20:20:00|199848.5|199698.5|199857.9|199707.9|199877.2|199727.2|199840.7|199690.7|411
1628108700000|2021-08-04 20:25:00|199857.5|199707.5|199894.5|199744.5|199914.8|199764.8|199841|199691|479
1628109000000|2021-08-04 20:30:00|199893.6|199743.6|199866.9|199716.9|199894.8|199744.8|199863.1|199713.1|427
1628109300000|2021-08-04 20:35:00|199865|199715|199848.4|199698.4|199870.3|199720.3|199830.1|199680.1|429
1628109600000|2021-08-04 20:40:00|199847.5|199697.5|199840.3|199690.3|199863.4|199713.4|199835.8|199685.8|354
1628109900000|2021-08-04 20:45:00|199838|199688|199770.3|199620.3|199853.2|199729|199764.2|199614.2|341
1628110200000|2021-08-04 20:50:00|199772.5|199622.5|199774.2|199624.2|199804.6|199654.6|199743|199593|372
1628110500000|2021-08-04 20:55:00|199772.2|199622.2|199898.1|199601.1|199929|199749.1|199766.7|199565.1|422
1628110800000|2021-08-04 21:00:00|199889.8|199601|199881.2|199584.2|199889.8|199601|199853.9|199556.9|51
1628111100000|2021-08-04 21:05:00|199867.3|199570.3|199896.1|199599.1|199923.2|199626.2|199863.1|199566.1|96
1628111400000|2021-08-04 21:10:00|199894.6|199597.6|199880.7|199583.7|199898.7|199601.7|199840.4|199543.4|84
1628111700000|2021-08-04 21:15:00|199892.6|199595.6|199917.7|199620.7|199940.1|199643.1|199854.9|199557.9|134
1628112000000|2021-08-04 21:20:00|199916.5|199619.5|199908.5|199611.5|199940.4|199643.4|199898.5|199601.5|80
1628112300000|2021-08-04 21:25:00|199898.6|199601.6|199893.9|199596.9|199942|199645|199884.6|199587.6|80
1628112600000|2021-08-04 21:30:00|199897.1|199600.1|199897.1|199600.1|199947.2|199650.2|199888.5|199591.5|187
1628112900000|2021-08-04 21:35:00|199896.7|199599.7|199911.2|199614.2|199954.3|199657.3|199888.5|199591.5|118
1628113200000|2021-08-04 21:40:00|199947.2|199650.2|199905.4|199608.4|199975.2|199678.2|199883|199586|196
1628113500000|2021-08-04 21:45:00|199876.4|199579.4|199921.2|199624.2|199965.7|199668.7|199859|199562|154
1628113800000|2021-08-04 21:50:00|199920.5|199623.5|199901.8|199604.8|199971.3|199674.3|199850.5|199553.5|156
1628114100000|2021-08-04 21:55:00|199903.3|199606.3|199898.4|199601.4|199943.8|199646.8|199858.5|199561.5|169
1628114400000|2021-08-04 22:00:00|199882.7|199585.7|199881.3|199731.3|199942|199738.6|199834.6|199570|430
1628114700000|2021-08-04 22:05:00|199882.9|199732.9|199836.1|199686.1|199923.9|199754.5|199835.6|199647.8|321
1628115000000|2021-08-04 22:10:00|199834.9|199684.9|199792.6|199642.6|199840.1|199690.1|199789.1|199639.1|343
1628115300000|2021-08-04 22:15:00|199793.3|199643.3|199848.1|199698.1|199868.6|199718.6|199787.7|199637.7|286
1628115600000|2021-08-04 22:20:00|199846.8|199696.8|199849.4|199699.4|199860.5|199710.5|199830.3|199680.3|248
1628115900000|2021-08-04 22:25:00|199849|199699|199814|199664|199867|199717|199813.7|199663.7|268
1628116200000|2021-08-04 22:30:00|199814.4|199664.4|199864.9|199714.9|199866.5|199716.5|199810.7|199660.7|280
1628116500000|2021-08-04 22:35:00|199865.5|199715.5|199856.8|199706.8|199869.4|199719.4|199850.3|199700.3|209
1628116800000|2021-08-04 22:40:00|199856.1|199706.1|199855.3|199705.3|199865.9|199715.9|199846.3|199696.3|190
1628117100000|2021-08-04 22:45:00|199854.3|199704.3|199792.1|199642.1|199855.3|199705.3|199788.8|199638.8|298
1628117400000|2021-08-04 22:50:00|199791.6|199641.6|199779.2|199629.2|199791.6|199641.6|199763.9|199613.9|245
1628117700000|2021-08-04 22:55:00|199778|199628|199834.7|199684.7|199839.8|199689.8|199772.7|199622.7|239
1628118000000|2021-08-04 23:00:00|199834.6|199684.6|199831.4|199681.4|199851.3|199701.3|199822.6|199672.6|299
1628118300000|2021-08-04 23:05:00|199831.7|199681.7|199798|199648|199831.7|199681.7|199789.8|199639.8|222
1628118600000|2021-08-04 23:10:00|199797.4|199647.4|199823.6|199673.6|199834.5|199684.5|199791|199641|338
1628118900000|2021-08-04 23:15:00|199821.3|199671.3|199829.1|199679.1|199840.5|199690.5|199805.5|199655.5|241
1628119200000|2021-08-04 23:20:00|199829.5|199679.5|199843|199693|199847.8|199697.8|199820.9|199670.9|232
1628119500000|2021-08-04 23:25:00|199842.3|199692.3|199865.1|199715.1|199886.4|199736.4|199839.5|199689.5|231
1628119800000|2021-08-04 23:30:00|199865|199715|199860.2|199710.2|199870.5|199720.5|199856.2|199706.2|248
1628120100000|2021-08-04 23:35:00|199860.4|199710.4|199861.6|199711.6|199868.2|199718.2|199856|199706|226
1628120400000|2021-08-04 23:40:00|199858.9|199708.9|199856.2|199706.2|199874.4|199724.4|199854|199704|217
1628120700000|2021-08-04 23:45:00|199856.6|199706.6|199844.5|199694.5|199856.6|199706.6|199839.6|199689.6|267
1628121000000|2021-08-04 23:50:00|199844.7|199694.7|199853.2|199703.2|199853.2|199703.2|199841.5|199691.5|227
1628121300000|2021-08-04 23:55:00|199853.6|199703.6|199826.2|199676.2|199854.1|199704.1|199822.5|199672.5|317
1628121600000|2021-08-05 00:00:00|199824.2|199674.2|199839|199689|199851.8|199701.8|199812.1|199662.1|478
1628121900000|2021-08-05 00:05:00|199834.5|199684.5|199809.1|199659.1|199843.6|199693.6|199809.1|199659.1|417
1628122200000|2021-08-05 00:10:00|199813.4|199663.4|199796.2|199646.2|199813.4|199663.4|199779.7|199629.7|463
1628122500000|2021-08-05 00:15:00|199796.8|199646.8|199794.5|199644.5|199804.1|199654.1|199768.7|199618.7|454
1628122800000|2021-08-05 00:20:00|199794.1|199644.1|199767.4|199617.4|199827.8|199677.8|199762.7|199612.7|498
1628123100000|2021-08-05 00:25:00|199764.9|199614.9|199752.6|199602.6|199769.7|199619.7|199740.6|199590.6|352
1628123400000|2021-08-05 00:30:00|199751.7|199601.7|199781.3|199631.3|199781.9|199631.9|199735|199585|374
1628123700000|2021-08-05 00:35:00|199782.5|199632.5|199778.9|199628.9|199801.3|199651.3|199775.4|199625.4|362
1628124000000|2021-08-05 00:40:00|199778.6|199628.6|199819.9|199669.9|199821.5|199671.5|199772.3|199622.3|388
1628124300000|2021-08-05 00:45:00|199822.5|199672.5|199816.4|199666.4|199827.7|199677.7|199809.9|199659.9|286
1628124600000|2021-08-05 00:50:00|199817.8|199667.8|199857.8|199707.8|199878.4|199728.4|199772.5|199622.5|463
1628124900000|2021-08-05 00:55:00|199857.7|199707.7|199846.7|199696.7|199859.8|199709.8|199822|199672|491
1628125200000|2021-08-05 01:00:00|199845.9|199695.9|199820.1|199670.1|199854.6|199704.6|199782.6|199632.6|447
1628125500000|2021-08-05 01:05:00|199820.7|199670.7|199826.6|199676.6|199830.6|199680.6|199818.5|199668.5|367
1628125800000|2021-08-05 01:10:00|199826.5|199676.5|199829.6|199679.6|199852.3|199702.3|199814.3|199664.3|440
1628126100000|2021-08-05 01:15:00|199831|199681|199813.4|199663.4|199838.7|199688.7|199810.5|199660.5|476
1628126400000|2021-08-05 01:20:00|199812.6|199662.6|199816.4|199666.4|199822.6|199672.6|199811.2|199661.2|353
1628126700000|2021-08-05 01:25:00|199816.8|199666.8|199818.9|199668.9|199832.5|199682.5|199806.2|199656.2|422
1628127000000|2021-08-05 01:30:00|199820.5|199670.5|199823.6|199673.6|199833.7|199683.7|199811.9|199661.9|494
1628127300000|2021-08-05 01:35:00|199823.8|199673.8|199861.1|199711.1|199864.4|199714.4|199817.5|199667.5|441
1628127600000|2021-08-05 01:40:00|199862.2|199712.2|199824.7|199674.7|199865.3|199715.3|199806.1|199656.1|420
1628127900000|2021-08-05 01:45:00|199825.4|199675.4|199763.8|199613.8|199831.9|199681.9|199763.8|199613.8|372
1628128200000|2021-08-05 01:50:00|199762.1|199612.1|199772.9|199622.9|199796.5|199646.5|199733.4|199583.4|472
1628128500000|2021-08-05 01:55:00|199773.9|199623.9|199814.7|199664.7|199822.7|199672.7|199749.9|199599.9|501
1628128800000|2021-08-05 02:00:00|199814.6|199664.6|199813.6|199663.6|199834.1|199684.1|199807.4|199657.4|463
1628129100000|2021-08-05 02:05:00|199813.1|199663.1|199820.3|199670.3|199830.7|199680.7|199802.6|199652.6|509
1628129400000|2021-08-05 02:10:00|199819.7|199669.7|199839.6|199689.6|199849.9|199699.9|199801.5|199651.5|389
1628129700000|2021-08-05 02:15:00|199838|199688|199776.6|199626.6|199846.2|199696.2|199767.5|199617.5|459
1628130000000|2021-08-05 02:20:00|199776.9|199626.9|199773.9|199623.9|199784.8|199634.8|199770.3|199620.3|381
1628130300000|2021-08-05 02:25:00|199773.8|199623.8|199831.1|199681.1|199834.4|199684.4|199773.3|199623.3|392
1628130600000|2021-08-05 02:30:00|199830.1|199680.1|199815|199665|199852.6|199702.6|199806.3|199656.3|458
1628130900000|2021-08-05 02:35:00|199814.8|199664.8|199817.4|199667.4|199826.6|199676.6|199808.4|199658.4|468
1628131200000|2021-08-05 02:40:00|199813.5|199663.5|199814.4|199664.4|199853.7|199703.7|199790.9|199640.9|493
1628131500000|2021-08-05 02:45:00|199816.1|199666.1|199841.3|199691.3|199846.7|199696.7|199808.4|199658.4|410
1628131800000|2021-08-05 02:50:00|199842|199692|199811.9|199661.9|199842.1|199692.1|199802.9|199652.9|468
1628132100000|2021-08-05 02:55:00|199815|199665|199808.5|199658.5|199817|199667|199799.5|199649.5|327
1628132400000|2021-08-05 03:00:00|199811.3|199661.3|199727.6|199577.6|199817.4|199667.4|199722.6|199572.6|418
1628132700000|2021-08-05 03:05:00|199727.4|199577.4|199703.6|199553.6|199742.5|199592.5|199698.8|199548.8|429
1628133000000|2021-08-05 03:10:00|199702.6|199552.6|199770.5|199620.5|199778.2|199628.2|199699|199549|392
1628133300000|2021-08-05 03:15:00|199770.1|199620.1|199761.3|199611.3|199773.7|199623.7|199733.8|199583.8|272
1628133600000|2021-08-05 03:20:00|199761.6|199611.6|199741.3|199591.3|199776|199626|199728.1|199578.1|344
1628133900000|2021-08-05 03:25:00|199741.5|199591.5|199743.9|199593.9|199746.9|199596.9|199726.9|199576.9|269
1628134200000|2021-08-05 03:30:00|199743.6|199593.6|199748.6|199598.6|199753.6|199603.6|199730.7|199580.7|307
1628134500000|2021-08-05 03:35:00|199748.7|199598.7|199700.9|199550.9|199752.9|199602.9|199688|199538|316
1628134800000|2021-08-05 03:40:00|199700.5|199550.5|199703.4|199553.4|199707.4|199557.4|199690.4|199540.4|300
1628135100000|2021-08-05 03:45:00|199703.8|199553.8|199727.9|199577.9|199731.7|199581.7|199698.4|199548.4|280
1628135400000|2021-08-05 03:50:00|199729.3|199579.3|199729.2|199579.2|199734.8|199584.8|199724.1|199574.1|283
1628135700000|2021-08-05 03:55:00|199729.3|199579.3|199728.8|199578.8|199741.8|199591.8|199725.1|199575.1|278
1628136000000|2021-08-05 04:00:00|199729.6|199579.6|199710.4|199560.4|199729.8|199579.8|199691.5|199541.5|262
1628136300000|2021-08-05 04:05:00|199710.6|199560.6|199727.5|199577.5|199732.5|199582.5|199708.7|199558.7|271
1628136600000|2021-08-05 04:10:00|199727.4|199577.4|199729.9|199579.9|199732.5|199582.5|199720.7|199570.7|228
1628136900000|2021-08-05 04:15:00|199729.7|199579.7|199727|199577|199736.5|199586.5|199723.4|199573.4|258
1628137200000|2021-08-05 04:20:00|199726|199576|199732.2|199582.2|199733.7|199583.7|199722.8|199572.8|299
1628137500000|2021-08-05 04:25:00|199735.8|199585.8|199730|199580|199738.5|199588.5|199708.1|199558.1|392
1628137800000|2021-08-05 04:30:00|199730.4|199580.4|199732|199582|199737.3|199587.3|199725|199575|326
1628138100000|2021-08-05 04:35:00|199731.9|199581.9|199732.5|199582.5|199743.1|199593.1|199724.5|199574.5|391
1628138400000|2021-08-05 04:40:00|199733.2|199583.2|199773.7|199623.7|199774.9|199624.9|199730.6|199580.6|276
1628138700000|2021-08-05 04:45:00|199773.4|199623.4|199752.8|199602.8|199780.8|199630.8|199736.8|199586.8|307
1628139000000|2021-08-05 04:50:00|199753.6|199603.6|199756.1|199606.1|199763.6|199613.6|199746.4|199596.4|258
1628139300000|2021-08-05 04:55:00|199756|199606|199724.4|199574.4|199758.7|199608.7|199719.2|199569.2|253
1628139600000|2021-08-05 05:00:00|199724.3|199574.3|199723.9|199573.9|199731.7|199581.7|199717.1|199567.1|334
1628139900000|2021-08-05 05:05:00|199723.3|199573.3|199690.3|199540.3|199727.2|199577.2|199682.2|199532.2|361
1628140200000|2021-08-05 05:10:00|199687.2|199537.2|199679.6|199529.6|199695.6|199545.6|199660.2|199510.2|320
1628140500000|2021-08-05 05:15:00|199678.7|199528.7|199692.3|199542.3|199698.4|199548.4|199652.6|199502.6|416
1628140800000|2021-08-05 05:20:00|199692.9|199542.9|199655.5|199505.5|199697.6|199547.6|199644.9|199494.9|382
1628141100000|2021-08-05 05:25:00|199656.6|199506.6|199680.5|199530.5|199692|199542|199644.6|199494.6|403
1628141400000|2021-08-05 05:30:00|199679.9|199529.9|199683.5|199533.5|199698.2|199548.2|199678.8|199528.8|337
1628141700000|2021-08-05 05:35:00|199684.3|199534.3|199699.8|199549.8|199700.9|199550.9|199673.4|199523.4|324
1628142000000|2021-08-05 05:40:00|199699.9|199549.9|199706.2|199556.2|199712.5|199562.5|199690|199540|313
1628142300000|2021-08-05 05:45:00|199706|199556|199693.2|199543.2|199706|199556|199686.2|199536.2|399
1628142600000|2021-08-05 05:50:00|199692.5|199542.5|199697.3|199547.3|199698.1|199548.1|199688|199538|355
1628142900000|2021-08-05 05:55:00|199698.7|199548.7|199697.7|199547.7|199702|199552|199685.3|199535.3|347
1628143200000|2021-08-05 06:00:00|199696.8|199546.8|199769.4|199619.4|199801.3|199651.3|199694.2|199544.2|626
1628143500000|2021-08-05 06:05:00|199769.5|199619.5|199771.1|199621.1|199819.4|199669.4|199756.8|199606.8|566
1628143800000|2021-08-05 06:10:00|199771.2|199621.2|199756.3|199606.3|199782|199632|199743.8|199593.8|505
1628144100000|2021-08-05 06:15:00|199754.4|199604.4|199769.3|199619.3|199782.8|199632.8|199732.3|199582.3|464
1628144400000|2021-08-05 06:20:00|199768.8|199618.8|199736.7|199586.7|199798.6|199648.6|199702.4|199552.4|489
1628144700000|2021-08-05 06:25:00|199738.7|199588.7|199827.5|199677.5|199844.5|199694.5|199728.3|199578.3|590
1628145000000|2021-08-05 06:30:00|199827|199677|199991.8|199841.8|199991.8|199841.8|199824.5|199674.5|571
1628145300000|2021-08-05 06:35:00|199992.2|199842.2|200028.4|199878.4|200072|199922|199988.2|199838.2|653
1628145600000|2021-08-05 06:40:00|200029|199879|199984.7|199834.7|200055.9|199905.9|199967.9|199817.9|669
1628145900000|2021-08-05 06:45:00|199982.5|199832.5|199979.7|199829.7|199999|199849|199960.1|199810.1|670
1628146200000|2021-08-05 06:50:00|199978.5|199828.5|199950.2|199800.2|199981.3|199831.3|199934.8|199784.8|599
1628146500000|2021-08-05 06:55:00|199958.2|199808.2|199952.8|199802.8|199992.7|199842.7|199931.9|199781.9|662
1628146800000|2021-08-05 07:00:00|199952.7|199802.7|199802.8|199652.8|199953.8|199803.8|199789.2|199639.2|831
1628147100000|2021-08-05 07:05:00|199804|199654|199587.6|199437.6|199814.2|199664.2|199584|199434|820
1628147400000|2021-08-05 07:10:00|199589.6|199439.6|199592.9|199442.9|199637.5|199487.5|199580.6|199430.6|787
1628147700000|2021-08-05 07:15:00|199592.1|199442.1|199574.7|199424.7|199599|199449|199556|199406|699
1628148000000|2021-08-05 07:20:00|199574.4|199424.4|199586.2|199436.2|199591.9|199441.9|199557|199407|827
1628148300000|2021-08-05 07:25:00|199586|199436|199558.2|199408.2|199598.1|199448.1|199526.5|199376.5|743
1628148600000|2021-08-05 07:30:00|199558.9|199408.9|199507|199357|199586.6|199436.6|199480.3|199330.3|873
1628148900000|2021-08-05 07:35:00|199506.2|199356.2|199506.6|199356.6|199517.1|199367.1|199484.6|199334.6|562
1628149200000|2021-08-05 07:40:00|199506.7|199356.7|199499.5|199349.5|199543.3|199393.3|199484.8|199334.8|688
1628149500000|2021-08-05 07:45:00|199499.1|199349.1|199445.8|199295.8|199508.8|199358.8|199434.8|199284.8|638
1628149800000|2021-08-05 07:50:00|199445.4|199295.4|199462.5|199312.5|199495.7|199345.7|199436.6|199286.6|741
1628150100000|2021-08-05 07:55:00|199461.3|199311.3|199431.7|199281.7|199465|199315|199407.8|199257.8|693
1628150400000|2021-08-05 08:00:00|199432.4|199282.4|199513.3|199363.3|199523.8|199373.8|199396|199246|814
1628150700000|2021-08-05 08:05:00|199513.7|199363.7|199551.9|199401.9|199587|199437|199510.3|199360.3|602
1628151000000|2021-08-05 08:10:00|199553.5|199403.5|199592|199442|199599.2|199449.2|199546.1|199396.1|613
1628151300000|2021-08-05 08:15:00|199590.5|199440.5|199626.5|199476.5|199655.5|199505.5|199578.2|199428.2|611
1628151600000|2021-08-05 08:20:00|199627.5|199477.5|199628.1|199478.1|199640.5|199490.5|199624.8|199474.8|568
1628151900000|2021-08-05 08:25:00|199627.9|199477.9|199627.5|199477.5|199632.8|199482.8|199565.8|199415.8|682
1628152200000|2021-08-05 08:30:00|199629|199479|199655.2|199505.2|199678.5|199528.5|199599.3|199449.3|800
1628152500000|2021-08-05 08:35:00|199655.8|199505.8|199705.6|199555.6|199759.9|199609.9|199651|199501|762
1628152800000|2021-08-05 08:40:00|199705|199555|199621.6|199471.6|199714.1|199564.1|199616.1|199466.1|605
1628153100000|2021-08-05 08:45:00|199622.3|199472.3|199580.4|199430.4|199630.6|199480.6|199570.1|199420.1|811
1628153400000|2021-08-05 08:50:00|199580.1|199430.1|199669.4|199519.4|199679.9|199529.9|199580.1|199430.1|682
1628153700000|2021-08-05 08:55:00|199669.3|199519.3|199635.9|199485.9|199674.3|199524.3|199610.8|199460.8|674
1628154000000|2021-08-05 09:00:00|199634.4|199484.4|199630.9|199480.9|199669.8|199519.8|199624.7|199474.7|673
1628154300000|2021-08-05 09:05:00|199629.4|199479.4|199669.7|199519.7|199682.4|199532.4|199629.4|199479.4|555
1628154600000|2021-08-05 09:10:00|199671.3|199521.3|199670.3|199520.3|199681.3|199531.3|199665.8|199515.8|519
1628154900000|2021-08-05 09:15:00|199671|199521|199553.8|199403.8|199676.2|199526.2|199549.1|199399.1|635
1628155200000|2021-08-05 09:20:00|199550.2|199400.2|199517.2|199367.2|199550.2|199400.2|199495.5|199345.5|695
1628155500000|2021-08-05 09:25:00|199516.3|199366.3|199476.4|199326.4|199559|199409|199454.6|199304.6|699
1628155800000|2021-08-05 09:30:00|199477|199327|199422.8|199272.8|199481.9|199331.9|199396.5|199246.5|696
1628156100000|2021-08-05 09:35:00|199419.5|199269.5|199396.6|199246.6|199433.7|199283.7|199382.4|199232.4|613
1628156400000|2021-08-05 09:40:00|199395.8|199245.8|199397.6|199247.6|199399|199249|199384.8|199234.8|611
1628156700000|2021-08-05 09:45:00|199396.7|199246.7|199354.5|199204.5|199401.4|199251.4|199332.7|199182.7|562
1628157000000|2021-08-05 09:50:00|199354.4|199204.4|199506.3|199356.3|199516.1|199366.1|199342.6|199192.6|743
1628157300000|2021-08-05 09:55:00|199506.7|199356.7|199440.4|199290.4|199528.6|199378.6|199440.4|199290.4|737
1628157600000|2021-08-05 10:00:00|199445.2|199295.2|199471.1|199321.1|199484|199334|199422.6|199272.6|684
1628157900000|2021-08-05 10:05:00|199471.7|199321.7|199519.7|199369.7|199527.9|199377.9|199466.1|199316.1|637
1628158200000|2021-08-05 10:10:00|199519.1|199369.1|199549.5|199399.5|199555.9|199405.9|199506.2|199356.2|663
1628158500000|2021-08-05 10:15:00|199548.5|199398.5|199592.4|199442.4|199638.7|199488.7|199538.4|199388.4|687
1628158800000|2021-08-05 10:20:00|199591.8|199441.8|199596.7|199446.7|199646.7|199496.7|199566.3|199416.3|828
1628159100000|2021-08-05 10:25:00|199596.1|199446.1|199633.7|199483.7|199643.7|199493.7|199591.5|199441.5|684
1628159400000|2021-08-05 10:30:00|199634.3|199484.3|199686.8|199536.8|199686.8|199536.8|199627.2|199477.2|644
1628159700000|2021-08-05 10:35:00|199689.2|199539.2|199678.6|199528.6|199765.5|199638.9|199667.5|199517.5|586
1628160000000|2021-08-05 10:40:00|199683.1|199533.1|199717.2|199567.2|199744.5|199594.5|199664.9|199514.9|589
1628160300000|2021-08-05 10:45:00|199720|199570|199722.7|199572.7|199766.1|199642.1|199687.8|199547.3|617
1628160600000|2021-08-05 10:50:00|199721.8|199571.8|199652.9|199502.9|199736.8|199586.8|199598.6|199448.6|514
1628160900000|2021-08-05 10:55:00|199653|199503|199638.2|199488.2|199682.2|199532.2|199637.3|199487.3|713
1628161200000|2021-08-05 11:00:00|199637.8|199487.8|199539|199389|199655.4|199505.4|199533.6|199383.6|865
1628161500000|2021-08-05 11:05:00|199539.8|199389.8|199570.3|199420.3|199599.2|199449.2|199480.7|199330.7|826
1628161800000|2021-08-05 11:10:00|199570.1|199420.1|199607.3|199457.3|199643.7|199493.7|199523.5|199373.5|785
1628162100000|2021-08-05 11:15:00|199607.5|199457.5|199532.1|199382.1|199625.5|199475.5|199515.9|199365.9|783
1628162400000|2021-08-05 11:20:00|199531.1|199381.1|199487.5|199337.5|199559|199409|199454.5|199304.5|765
1628162700000|2021-08-05 11:25:00|199489.3|199339.3|199482.4|199332.4|199501.7|199351.7|199457.6|199307.6|732
1628163000000|2021-08-05 11:30:00|199482.5|199332.5|199322.4|199172.4|199488.1|199338.1|199315.4|199165.4|709
1628163300000|2021-08-05 11:35:00|199323.8|199173.8|199424.5|199274.5|199441.4|199291.4|199302.8|199152.8|692
1628163600000|2021-08-05 11:40:00|199424.4|199274.4|199441.5|199291.5|199471.1|199321.1|199423|199273|671
1628163900000|2021-08-05 11:45:00|199439.4|199289.4|199507.6|199357.6|199515.8|199365.8|199420.3|199270.3|609
1628164200000|2021-08-05 11:50:00|199506.4|199356.4|199561.5|199411.5|199569.4|199419.4|199497.5|199347.5|644
1628164500000|2021-08-05 11:55:00|199563.1|199413.1|199441.3|199291.3|199563.4|199413.4|199434.9|199284.9|666
1628164800000|2021-08-05 12:00:00|199442.8|199292.8|199275.2|199125.2|199523.9|199373.9|199271.8|199121.8|789
1628165100000|2021-08-05 12:05:00|199271.5|199121.5|199202.6|199052.6|199310.8|199160.8|199188.3|199038.3|715
1628165400000|2021-08-05 12:10:00|199205.6|199055.6|199335|199185|199349.5|199199.5|199200.6|199050.6|775
1628165700000|2021-08-05 12:15:00|199334.9|199184.9|199370|199220|199419.8|199269.8|199257.9|199147.2|748
1628166000000|2021-08-05 12:20:00|199375.8|199225.8|199449.6|199299.6|199493.3|199343.3|199365.9|199215.9|733
1628166300000|2021-08-05 12:25:00|199449.8|199299.8|199536.7|199386.7|199539.1|199389.1|199445.3|199295.3|608
1628166600000|2021-08-05 12:30:00|199530.2|199380.2|199612.4|199462.4|199741.6|199591.6|199523.1|199373.1|908
1628166900000|2021-08-05 12:35:00|199622.5|199472.5|199415.6|199265.6|199639.1|199489.1|199415.6|199265.6|879
1628167200000|2021-08-05 12:40:00|199417.7|199267.7|199529.6|199379.6|199622.4|199472.4|199417.1|199267.1|829
1628167500000|2021-08-05 12:45:00|199531.5|199381.5|199466.4|199316.4|199579.3|199429.3|199409.9|199259.9|844
1628167800000|2021-08-05 12:50:00|199466.6|199316.6|199449.7|199299.7|199507.7|199357.7|199406.6|199256.6|773
1628168100000|2021-08-05 12:55:00|199461.4|199311.4|199414.6|199264.6|199521|199405.9|199387.8|199237.8|786
1628168400000|2021-08-05 13:00:00|199415.2|199265.2|199371.2|199221.2|199493.8|199378.7|199333.2|199220.8|887
1628168700000|2021-08-05 13:05:00|199371.4|199221.4|199376.3|199226.3|199415.6|199297.4|199335.1|199205.3|851
1628169000000|2021-08-05 13:10:00|199376.4|199226.4|199292.8|199142.8|199436.5|199333.9|199260.1|199132.6|815
1628169300000|2021-08-05 13:15:00|199293.6|199143.6|199242.7|199192.7|199340.6|199205.8|199183.6|199089.8|819
1628169600000|2021-08-05 13:20:00|199243.6|199193.6|199291.6|199141.6|199361.6|199249.5|199237.7|199135|804
1628169900000|2021-08-05 13:25:00|199293.5|199143.5|199133|199083|199331.5|199211.3|199133|199040.8|773
1628170200000|2021-08-05 13:30:00|199134.2|199084.2|199084.9|199034.9|199240.7|199140.7|199078.7|198981|964
1628170500000|2021-08-05 13:35:00|199134.2|198984.2|199016.7|198866.7|199135.9|199005.1|198944.9|198840.4|842
1628170800000|2021-08-05 13:40:00|199015.4|198865.4|199039.9|198889.9|199171.1|199070.4|198950.2|198850.6|958
1628171100000|2021-08-05 13:45:00|199040.4|198890.4|199260.5|199110.5|199314.3|199207.9|198998.8|198875.2|928
1628171400000|2021-08-05 13:50:00|199260.8|199110.8|199252.6|199102.6|199343.9|199241.1|199189.1|199084.7|903
1628171700000|2021-08-05 13:55:00|199253.2|199103.2|199168.2|199118.2|199333.7|199222.4|199167.3|199068.5|782
1628172000000|2021-08-05 14:00:00|199170.7|199120.7|199304.8|199154.8|199359.9|199260.8|199144.8|199048.8|925
1628172300000|2021-08-05 14:05:00|199304.3|199154.3|199263.1|199113.1|199307.9|199183|199145.3|199041.3|899
1628172600000|2021-08-05 14:10:00|199260|199110|199097.6|198947.6|199269.1|199164.6|199033.8|198936.8|886
1628172900000|2021-08-05 14:15:00|199097.9|198947.9|199144.2|199094.2|199198.3|199095.8|199036.8|198936.9|902
1628173200000|2021-08-05 14:20:00|199191|199041|199180.7|199030.7|199198.2|199076.3|199111.6|198979.7|910
1628173500000|2021-08-05 14:25:00|199182.9|199032.9|199124.2|198974.2|199182.9|199056.1|199034.7|198905.3|808
1628173800000|2021-08-05 14:30:00|199108.4|198958.4|199181.5|199031.5|199209.1|199106|199045.2|198935.7|864
1628174100000|2021-08-05 14:35:00|199181.1|199031.1|199153.7|199003.7|199186.8|199058.4|199079.4|198959.4|789
1628174400000|2021-08-05 14:40:00|199156.3|199006.3|199149.4|199099.4|199214.7|199110.3|199104.3|198999.5|836
1628174700000|2021-08-05 14:45:00|199149.7|199099.7|199189.2|199039.2|199263.2|199160.6|199132.9|199022.8|914
1628175000000|2021-08-05 14:50:00|199191.3|199041.3|199218.8|199068.8|199223.4|199110.7|199131.1|199019.2|876
1628175300000|2021-08-05 14:55:00|199218.6|199068.6|199316|199166|199356.8|199257.7|199209.3|199064|817
1628175600000|2021-08-05 15:00:00|199314.8|199164.8|199382.8|199232.8|199388.7|199284.5|199277.6|199139.1|859
1628175900000|2021-08-05 15:05:00|199383.7|199233.7|199368.3|199218.3|199387.9|199285.3|199287.4|199181.6|729
1628176200000|2021-08-05 15:10:00|199368.1|199218.1|199385|199235|199396.7|199297.1|199290.4|199192.9|625
1628176500000|2021-08-05 15:15:00|199384.8|199234.8|199359.4|199309.4|199423.9|199325.8|199344|199233.2|564
1628176800000|2021-08-05 15:20:00|199359.1|199309.1|199327.4|199277.4|199409.8|199310.6|199317.1|199216|575
1628177100000|2021-08-05 15:25:00|199327.6|199277.6|199382.5|199232.5|199386.3|199287.6|199317|199224|506
1628177400000|2021-08-05 15:30:00|199380.6|199230.6|199222.3|199172.3|199381.7|199281.7|199220.8|199114.2|752
1628177700000|2021-08-05 15:35:00|199222.7|199172.7|199322.5|199172.5|199362.1|199220.6|199217.8|199119.2|673
1628178000000|2021-08-05 15:40:00|199322.8|199172.8|199277.2|199127.2|199326.5|199204.6|199229.5|199119.1|676
1628178300000|2021-08-05 15:45:00|199276.5|199126.5|199294.3|199244.3|199355.5|199253.4|199154.2|199055|723
1628178600000|2021-08-05 15:50:00|199293.7|199243.7|199395.4|199245.4|199395.9|199294.8|199288|199188.4|714
1628178900000|2021-08-05 15:55:00|199395.9|199245.9|199341|199291|199413.7|199311.5|199332.8|199233.9|673
1628179200000|2021-08-05 16:00:00|199337.9|199287.9|199498.5|199348.5|199506.7|199406.6|199333.5|199236.2|752
1628179500000|2021-08-05 16:05:00|199496.9|199346.9|199422.9|199372.9|199504.1|199398.1|199410.3|199309.8|674
1628179800000|2021-08-05 16:10:00|199426.7|199376.7|199436.5|199386.5|199495.7|199393.1|199399.4|199301.7|657
1628180100000|2021-08-05 16:15:00|199432.6|199382.6|199445.2|199395.2|199503.7|199402.2|199428.1|199323.7|634
1628180400000|2021-08-05 16:20:00|199445|199395|199435.6|199385.6|199494.6|199400.1|199427.7|199326.7|523
1628180700000|2021-08-05 16:25:00|199435.9|199385.9|199482.8|199332.8|199489.3|199395.2|199404.2|199306.7|546
1628181000000|2021-08-05 16:30:00|199482.5|199332.5|199452.4|199302.4|199482.8|199376.5|199365.2|199274.8|618
1628181300000|2021-08-05 16:35:00|199452.5|199302.5|199450.6|199400.6|199495.8|199405.1|199396.4|199300.6|587
1628181600000|2021-08-05 16:40:00|199447.1|199397.1|199454.9|199304.9|199493.8|199403.2|199400|199300.7|577
1628181900000|2021-08-05 16:45:00|199454.2|199304.2|199409.4|199359.4|199461.5|199364.1|199401.3|199301.6|537
1628182200000|2021-08-05 16:50:00|199410.4|199360.4|199481.5|199431.5|199485.6|199435.6|199404.8|199310.5|635
1628182500000|2021-08-05 16:55:00|199482.2|199432.2|199488.1|199438.1|199540.6|199439.6|199480.4|199381.7|608
1628182800000|2021-08-05 17:00:00|199487.8|199437.8|199518.6|199468.6|199538.2|199468.6|199445|199347|691
1628183100000|2021-08-05 17:05:00|199522.1|199472.1|199598.6|199448.6|199655|199555.9|199517.4|199418|650
1628183400000|2021-08-05 17:10:00|199598.7|199448.7|199496|199446|199598.9|199494.4|199485.1|199385.7|492
1628183700000|2021-08-05 17:15:00|199495.6|199445.6|199505.3|199455.3|199578.6|199481.3|199488.8|199391.7|736
1628184000000|2021-08-05 17:20:00|199504.9|199454.9|199490.1|199440.1|199567.1|199466.3|199483|199388.2|797
1628184300000|2021-08-05 17:25:00|199489.6|199439.6|199487.7|199437.7|199544.4|199453.3|199479.4|199386.8|563
1628184600000|2021-08-05 17:30:00|199487.5|199437.5|199524.7|199474.7|199574.3|199476.6|199483.4|199397.8|688
1628184900000|2021-08-05 17:35:00|199525.4|199475.4|199526.8|199476.8|199584.1|199483.6|199515.2|199405.5|662
1628185200000|2021-08-05 17:40:00|199526.3|199476.3|199497.4|199447.4|199576.7|199477.2|199493.8|199393.3|691
1628185500000|2021-08-05 17:45:00|199509.4|199459.4|199534.2|199384.2|199572|199472.1|199472.4|199371.6|692
1628185800000|2021-08-05 17:50:00|199534.3|199384.3|199359.4|199309.4|199537.6|199437.5|199354.2|199255.6|573
1628186100000|2021-08-05 17:55:00|199358.9|199308.9|199341.5|199191.5|199415.5|199314.2|199300.1|199188.9|530
1628186400000|2021-08-05 18:00:00|199342.3|199192.3|199344.1|199194.1|199345.9|199266.4|199246.6|199136.9|670
1628186700000|2021-08-05 18:05:00|199344.5|199194.5|199326|199276|199390.5|199291.3|199290.9|199190.9|682
1628187000000|2021-08-05 18:10:00|199325.7|199275.7|199340.4|199190.4|199378.4|199280.2|199285.3|199181.7|760
1628187300000|2021-08-05 18:15:00|199339|199189|199335.6|199185.6|199376.6|199281.4|199286.3|199183.4|679
1628187600000|2021-08-05 18:20:00|199335.7|199185.7|199312.8|199162.8|199347.2|199233.9|199260.4|199157.8|648
1628187900000|2021-08-05 18:25:00|199313.1|199163.1|199300.2|199150.2|199317.5|199182.5|199232.5|199144.2|641
1628188200000|2021-08-05 18:30:00|199300.5|199150.5|199337.5|199287.5|199387|199287.7|199300.3|199150.3|655
1628188500000|2021-08-05 18:35:00|199337.3|199287.3|199379.8|199229.8|199389.5|199291.2|199311.6|199209.7|608
1628188800000|2021-08-05 18:40:00|199380.6|199230.6|199386.8|199236.8|199407.3|199257.3|199355.2|199205.2|772
1628189100000|2021-08-05 18:45:00|199386.2|199236.2|199395.5|199245.5|199397.7|199280.4|199298.8|199194.2|718
1628189400000|2021-08-05 18:50:00|199394.3|199244.3|199375.8|199225.8|199430.4|199286.6|199329.6|199214.3|716
1628189700000|2021-08-05 18:55:00|199375.3|199225.3|199277.8|199127.8|199382.5|199232.5|199276.6|199126.6|853
1628190000000|2021-08-05 19:00:00|199275.7|199125.7|199299.9|199149.9|199315|199181.2|199230.6|199114.8|783
1628190300000|2021-08-05 19:05:00|199301|199151|199315.4|199165.4|199318.5|199168.5|199276.9|199126.9|610
1628190600000|2021-08-05 19:10:00|199315.6|199165.6|199377.9|199227.9|199382.3|199232.3|199303.9|199153.9|557
1628190900000|2021-08-05 19:15:00|199378.4|199228.4|199411.5|199261.5|199432.6|199322.4|199356.8|199223|824
1628191200000|2021-08-05 19:20:00|199411.4|199261.4|199427.7|199277.7|199433.8|199326.2|199335.8|199229.3|832
1628191500000|2021-08-05 19:25:00|199431|199281|199326|199176|199442|199324.2|199323|199173|777
1628191800000|2021-08-05 19:30:00|199325.5|199175.5|199240.8|199090.8|199333.9|199183.9|199176.5|199069.8|797
1628192100000|2021-08-05 19:35:00|199240.9|199090.9|199221.2|199071.2|199255.7|199155.8|199145.1|199045.4|615
1628192400000|2021-08-05 19:40:00|199221.6|199071.6|199271.2|199121.2|199277.7|199127.7|199171.2|199066.8|648
1628192700000|2021-08-05 19:45:00|199272.8|199122.8|199278.5|199128.5|199318.4|199216.1|199217.3|199111.1|680
1628193000000|2021-08-05 19:50:00|199265|199115|199258.8|199108.8|199303.7|199153.7|199258.8|199108.8|624
1628193300000|2021-08-05 19:55:00|199253.6|199103.6|199267.3|199117.3|199315.8|199182.4|199184.9|199070.2|680
1628193600000|2021-08-05 20:00:00|199271.9|199121.9|199280|199130|199298.3|199148.3|199261.7|199111.7|540
1628193900000|2021-08-05 20:05:00|199279.9|199129.9|199277.3|199127.3|199304.9|199154.9|199270.9|199120.9|424
1628194200000|2021-08-05 20:10:00|199276.8|199126.8|199305.8|199155.8|199318|199168|199273.3|199123.3|450
1628194500000|2021-08-05 20:15:00|199302.2|199152.2|199289.7|199139.7|199308.2|199158.2|199281.2|199131.2|742
1628194800000|2021-08-05 20:20:00|199288.7|199138.7|199327.3|199177.3|199330.8|199180.8|199279.5|199129.5|815
1628195100000|2021-08-05 20:25:00|199327.7|199177.7|199349.7|199199.7|199353.5|199203.5|199305.9|199155.9|522
1628195400000|2021-08-05 20:30:00|199352.3|199202.3|199361.3|199211.3|199382|199232|199344|199194|498
1628195700000|2021-08-05 20:35:00|199362.2|199212.2|199354.2|199204.2|199366.2|199216.2|199329.5|199179.5|407
1628196000000|2021-08-05 20:40:00|199353.3|199203.3|199353.4|199203.4|199365.3|199215.3|199348.7|199198.7|324
1628196300000|2021-08-05 20:45:00|199355|199205|199350.8|199200.8|199377.8|199227.8|199338.8|199188.8|493
1628196600000|2021-08-05 20:50:00|199352.4|199202.4|199366.9|199216.9|199386|199236|199339.4|199189.4|469
1628196900000|2021-08-05 20:55:00|199368.9|199218.9|199439.2|199155|199501.6|199309.4|199349.1|199154.9|459
1628197200000|2021-08-05 21:00:00|199461.7|199195.5|199272.1|198975.1|199472.2|199195.5|199272.1|198975.1|30
1628197500000|2021-08-05 21:05:00|199341.5|199044.5|199329.7|199032.7|199431.5|199239.5|199298.9|199001.9|109
1628197800000|2021-08-05 21:10:00|199342.7|199045.7|199388.1|199091.1|199439.7|199142.7|199297.9|199000.9|149
1628198100000|2021-08-05 21:15:00|199375.7|199078.7|199369.4|199072.4|199412.5|199115.5|199292.9|198995.9|49
1628198400000|2021-08-05 21:20:00|199388.9|199091.9|199340.8|199043.8|199417.7|199120.7|199293.9|198996.9|95
1628198700000|2021-08-05 21:25:00|199372|199075|199378.2|199081.2|199397.3|199100.3|199293.9|198996.9|96
1628199000000|2021-08-05 21:30:00|199377.2|199080.2|199357.8|199060.8|199377.2|199080.2|199315.4|199018.4|250
1628199300000|2021-08-05 21:35:00|199355.5|199058.5|199350.5|199053.5|199365.6|199068.6|199290.4|198993.4|216
1628199600000|2021-08-05 21:40:00|199330.4|199033.4|199352.2|199055.2|199368.9|199071.9|199291.4|198994.4|133
1628199900000|2021-08-05 21:45:00|199348|199051|199362.4|199065.4|199366.9|199069.9|199265.7|198968.7|360
1628200200000|2021-08-05 21:50:00|199360.2|199063.2|199349.2|199052.2|199373|199076|199340.3|199043.3|261
1628200500000|2021-08-05 21:55:00|199361.2|199064.2|199362|199065|199376.3|199079.3|199317.7|199020.7|211
1628200800000|2021-08-05 22:00:00|199367.1|199070.1|199373.7|199223.7|199427.4|199237.5|199336.4|199039.4|495
1628201100000|2021-08-05 22:05:00|199373.5|199223.5|199416.5|199266.5|199419.2|199269.2|199359.3|199209.3|347
1628201400000|2021-08-05 22:10:00|199416.2|199266.2|199425.8|199275.8|199430.4|199280.4|199407.6|199257.6|274
1628201700000|2021-08-05 22:15:00|199425.5|199275.5|199398.2|199248.2|199425.5|199275.5|199379.3|199229.3|246
1628202000000|2021-08-05 22:20:00|199397.2|199247.2|199401.3|199251.3|199408.6|199258.6|199392.4|199242.4|203
1628202300000|2021-08-05 22:25:00|199400.2|199250.2|199397.3|199247.3|199404|199254|199387.7|199237.7|208
1628202600000|2021-08-05 22:30:00|199398.2|199248.2|199386|199236|199406|199256|199373.2|199223.2|290
1628202900000|2021-08-05 22:35:00|199385.8|199235.8|199408|199258|199408|199258|199379.2|199229.2|213
1628203200000|2021-08-05 22:40:00|199408.2|199258.2|199411.5|199261.5|199422.7|199272.7|199402.1|199252.1|229
1628203500000|2021-08-05 22:45:00|199411.4|199261.4|199399.5|199249.5|199411.4|199261.4|199390|199240|250
1628203800000|2021-08-05 22:50:00|199400.2|199250.2|199374.2|199224.2|199420.3|199270.3|199374.2|199224.2|207
1628204100000|2021-08-05 22:55:00|199417.2|199267.2|199393.8|199243.8|199417.2|199267.2|199375.8|199225.8|188
1628204400000|2021-08-05 23:00:00|199395.2|199245.2|199381.1|199231.1|199398.3|199248.3|199371.1|199221.1|262
1628204700000|2021-08-05 23:05:00|199383.3|199233.3|199383.2|199233.2|199392.9|199242.9|199370.2|199220.2|239
1628205000000|2021-08-05 23:10:00|199382.2|199232.2|199391.1|199241.1|199395.4|199245.4|199370.4|199220.4|246
1628205300000|2021-08-05 23:15:00|199391.2|199241.2|199399|199249|199413.3|199263.3|199386.1|199236.1|273
1628205600000|2021-08-05 23:20:00|199402.4|199252.4|199405|199255|199410.2|199260.2|199391.5|199241.5|227
1628205900000|2021-08-05 23:25:00|199404.7|199254.7|199405.5|199255.5|199409.8|199259.8|199396|199246|258
1628206200000|2021-08-05 23:30:00|199410.5|199260.5|199428.2|199278.2|199431.9|199281.9|199396|199246|281
1628206500000|2021-08-05 23:35:00|199427.7|199277.7|199398.1|199248.1|199435.9|199285.9|199390|199240|295
1628206800000|2021-08-05 23:40:00|199398.2|199248.2|199395.2|199245.2|199400.4|199250.4|199373.6|199223.6|320
1628207100000|2021-08-05 23:45:00|199394.9|199244.9|199435.6|199285.6|199451.2|199301.2|199389.2|199239.2|280
1628207400000|2021-08-05 23:50:00|199435.3|199285.3|199419.1|199269.1|199444.5|199294.5|199407.8|199257.8|234
1628207700000|2021-08-05 23:55:00|199418.3|199268.3|199392.7|199242.7|199439.1|199289.1|199383.9|199233.9|372
1628208000000|2021-08-06 00:00:00|199391.9|199241.9|199446.4|199296.4|199446.4|199296.4|199376|199226|502
1628208300000|2021-08-06 00:05:00|199452.5|199302.5|199439.8|199289.8|199470.7|199320.7|199426.2|199276.2|472
1628208600000|2021-08-06 00:10:00|199440|199290|199466.7|199316.7|199474|199324|199439.9|199289.9|431
1628208900000|2021-08-06 00:15:00|199466.2|199316.2|199456.8|199306.8|199467.3|199317.3|199419|199269|456
1628209200000|2021-08-06 00:20:00|199459.5|199309.5|199451.7|199301.7|199476.7|199326.7|199440.2|199290.2|355
1628209500000|2021-08-06 00:25:00|199451.4|199301.4|199451.7|199301.7|199459.5|199309.5|199422.5|199272.5|341
1628209800000|2021-08-06 00:30:00|199449.3|199299.3|199468.1|199318.1|199492.8|199342.8|199433|199283|406
1628210100000|2021-08-06 00:35:00|199471.5|199321.5|199544.4|199394.4|199551.6|199401.6|199461.6|199311.6|383
1628210400000|2021-08-06 00:40:00|199544.1|199394.1|199544.9|199394.9|199553.1|199403.1|199501.3|199351.3|333
1628210700000|2021-08-06 00:45:00|199544.8|199394.8|199554.6|199404.6|199559.2|199409.2|199512.4|199362.4|383
1628211000000|2021-08-06 00:50:00|199554.3|199404.3|199568.6|199418.6|199594.1|199444.1|199543.2|199393.2|522
1628211300000|2021-08-06 00:55:00|199569.7|199419.7|199566.3|199416.3|199585.7|199435.7|199549.8|199399.8|425
1628211600000|2021-08-06 01:00:00|199566|199416|199573|199423|199583.8|199433.8|199549.2|199399.2|462
1628211900000|2021-08-06 01:05:00|199577.1|199427.1|199589.3|199439.3|199594.4|199474|199519|199417.6|421
1628212200000|2021-08-06 01:10:00|199590.5|199440.5|199572.7|199422.7|199590.5|199479.9|199520|199420|389
1628212500000|2021-08-06 01:15:00|199572.4|199422.4|199569.7|199419.7|199591.4|199441.4|199568.9|199418.9|364
1628212800000|2021-08-06 01:20:00|199570|199420|199601.2|199451.2|199603.5|199453.5|199568.7|199418.7|341
1628213100000|2021-08-06 01:25:00|199601|199451|199590.4|199440.4|199607.1|199457.1|199576.3|199426.3|297
1628213400000|2021-08-06 01:30:00|199592.6|199442.6|199609.9|199459.9|199617.1|199467.1|199586.3|199436.3|450
1628213700000|2021-08-06 01:35:00|199609.8|199459.8|199622.2|199472.2|199626.5|199476.5|199603.8|199453.8|451
1628214000000|2021-08-06 01:40:00|199622.7|199472.7|199594.6|199444.6|199629.9|199479.9|199594.6|199444.6|483
1628214300000|2021-08-06 01:45:00|199594.7|199444.7|199604.1|199454.1|199621|199471|199588|199438|481
1628214600000|2021-08-06 01:50:00|199603.6|199453.6|199602.1|199452.1|199615.8|199465.8|199600.1|199450.1|426
1628214900000|2021-08-06 01:55:00|199603.1|199453.1|199616.5|199466.5|199622.5|199472.5|199596.8|199446.8|410
1628215200000|2021-08-06 02:00:00|199614.2|199464.2|199620|199470|199625.1|199475.1|199611.9|199461.9|412
1628215500000|2021-08-06 02:05:00|199620.5|199470.5|199622.6|199472.6|199629.6|199479.6|199610.7|199460.7|315
1628215800000|2021-08-06 02:10:00|199623|199473|199621.3|199471.3|199626.9|199476.9|199615.6|199465.6|335
1628216100000|2021-08-06 02:15:00|199621.4|199471.4|199625.1|199475.1|199652.7|199502.7|199603.8|199453.8|369
1628216400000|2021-08-06 02:20:00|199625.3|199475.3|199615.6|199465.6|199630.4|199480.4|199605|199455|419
1628216700000|2021-08-06 02:25:00|199614.6|199464.6|199618.8|199468.8|199629.5|199479.5|199594.5|199444.5|378
1628217000000|2021-08-06 02:30:00|199614.2|199464.2|199626.6|199476.6|199630.4|199480.4|199614.2|199464.2|406
1628217300000|2021-08-06 02:35:00|199623.8|199473.8|199621.6|199471.6|199631.8|199481.8|199612.5|199462.5|472
1628217600000|2021-08-06 02:40:00|199622|199472|199625.3|199475.3|199644.4|199494.4|199604.8|199454.8|414
1628217900000|2021-08-06 02:45:00|199624.9|199474.9|199623.4|199473.4|199634.6|199484.6|199611.8|199461.8|346
1628218200000|2021-08-06 02:50:00|199623.7|199473.7|199620.8|199470.8|199637.7|199487.7|199612.2|199462.2|361
1628218500000|2021-08-06 02:55:00|199621.6|199471.6|199613.6|199463.6|199624.2|199474.2|199600.7|199450.7|380
1628218800000|2021-08-06 03:00:00|199613.8|199463.8|199616.2|199466.2|199623.6|199473.6|199608.7|199458.7|412
1628219100000|2021-08-06 03:05:00|199617.6|199467.6|199616.4|199466.4|199621.5|199471.5|199600.1|199450.1|390
1628219400000|2021-08-06 03:10:00|199614.3|199464.3|199599.7|199449.7|199616.2|199466.2|199597.5|199447.5|353
1628219700000|2021-08-06 03:15:00|199600.7|199450.7|199587.1|199437.1|199603.7|199453.7|199580.2|199430.2|367
1628220000000|2021-08-06 03:20:00|199587.2|199437.2|199568.5|199418.5|199588.3|199438.3|199561|199411|336
1628220300000|2021-08-06 03:25:00|199568.3|199418.3|199564|199414|199581.4|199431.4|199562.4|199412.4|336
1628220600000|2021-08-06 03:30:00|199551.4|199401.4|199544.1|199394.1|199554.9|199404.9|199538.2|199388.2|385
1628220900000|2021-08-06 03:35:00|199544|199394|199573.2|199423.2|199576.2|199426.2|199541.4|199391.4|378
1628221200000|2021-08-06 03:40:00|199573.5|199423.5|199565.9|199415.9|199576.4|199426.4|199542.3|199392.3|444
1628221500000|2021-08-06 03:45:00|199566.3|199416.3|199570.8|199420.8|199581.3|199431.3|199566.3|199416.3|437
1628221800000|2021-08-06 03:50:00|199570.1|199420.1|199575|199425|199577.1|199427.1|199566|199416|318
1628222100000|2021-08-06 03:55:00|199575.5|199425.5|199570.5|199420.5|199577.3|199427.3|199565.8|199415.8|336
1628222400000|2021-08-06 04:00:00|199569.9|199419.9|199578.9|199428.9|199584.6|199434.6|199564.7|199414.7|362
1628222700000|2021-08-06 04:05:00|199579.4|199429.4|199579.1|199429.1|199586.5|199436.5|199571.9|199421.9|303
1628223000000|2021-08-06 04:10:00|199579.4|199429.4|199581.1|199431.1|199585.7|199435.7|199573.4|199423.4|338
1628223300000|2021-08-06 04:15:00|199582.8|199432.8|199577|199427|199587.3|199437.3|199572.2|199422.2|278
1628223600000|2021-08-06 04:20:00|199576.7|199426.7|199583.2|199433.2|199586.2|199436.2|199572.4|199422.4|275
1628223900000|2021-08-06 04:25:00|199583.8|199433.8|199579.4|199429.4|199587.4|199437.4|199575|199425|385
1628224200000|2021-08-06 04:30:00|199579.8|199429.8|199583.4|199433.4|199598.8|199448.8|199576.4|199426.4|448
1628224500000|2021-08-06 04:35:00|199583.5|199433.5|199588.1|199438.1|199592.5|199442.5|199579.7|199429.7|376
1628224800000|2021-08-06 04:40:00|199588.4|199438.4|199579.9|199429.9|199589.2|199439.2|199569.4|199419.4|392
1628225100000|2021-08-06 04:45:00|199579.7|199429.7|199571.8|199421.8|199588.8|199438.8|199571.5|199421.5|376
1628225400000|2021-08-06 04:50:00|199572.2|199422.2|199578|199428|199591.4|199441.4|199570.2|199420.2|417
1628225700000|2021-08-06 04:55:00|199578.2|199428.2|199589.4|199439.4|199589.6|199439.6|199566.3|199416.3|407
1628226000000|2021-08-06 05:00:00|199588.8|199438.8|199573.8|199423.8|199591.6|199466|199516|199409|597
1628226300000|2021-08-06 05:05:00|199573.3|199423.3|199589.5|199439.5|199591.3|199441.3|199557.8|199407.8|467
1628226600000|2021-08-06 05:10:00|199590.2|199440.2|199571.5|199421.5|199595.2|199445.2|199568.4|199418.4|504
1628226900000|2021-08-06 05:15:00|199575.6|199425.6|199587.2|199437.2|199590.9|199440.9|199550.4|199400.4|589
1628227200000|2021-08-06 05:20:00|199587.7|199437.7|199576.3|199426.3|199592|199442|199568.4|199418.4|484
1628227500000|2021-08-06 05:25:00|199573.1|199423.1|199583.2|199433.2|199588.2|199438.2|199569.3|199419.3|494
1628227800000|2021-08-06 05:30:00|199583.6|199433.6|199538.1|199388.1|199585.4|199435.4|199530.4|199380.4|545
1628228100000|2021-08-06 05:35:00|199537|199387|199560.8|199410.8|199564.3|199414.3|199537|199387|336
1628228400000|2021-08-06 05:40:00|199561.6|199411.6|199579.4|199429.4|199583.9|199433.9|199547.6|199397.6|298
1628228700000|2021-08-06 05:45:00|199579.3|199429.3|199579.3|199429.3|199580.1|199430.1|199535.2|199385.2|419
1628229000000|2021-08-06 05:50:00|199577.7|199427.7|199504.6|199354.6|199579|199429|199487.9|199337.9|359
1628229300000|2021-08-06 05:55:00|199501.5|199351.5|199486|199336|199505|199355|199470.1|199320.1|403
1628229600000|2021-08-06 06:00:00|199491.9|199341.9|199444.8|199294.8|199523.6|199373.6|199434|199284|470
1628229900000|2021-08-06 06:05:00|199444.6|199294.6|199395.8|199245.8|199444.6|199294.6|199385.1|199235.1|530
1628230200000|2021-08-06 06:10:00|199395.7|199245.7|199421.3|199271.3|199424.5|199274.5|199388.9|199238.9|443
1628230500000|2021-08-06 06:15:00|199415.4|199265.4|199405.5|199255.5|199434.7|199284.7|199397.1|199247.1|444
1628230800000|2021-08-06 06:20:00|199405.3|199255.3|199364.6|199214.6|199431.8|199281.8|199336.9|199186.9|577
1628231100000|2021-08-06 06:25:00|199363.5|199213.5|199366.4|199216.4|199386.9|199236.9|199321.1|199171.1|593
1628231400000|2021-08-06 06:30:00|199369.3|199219.3|199270.9|199120.9|199382.1|199232.1|199256.3|199106.3|618
1628231700000|2021-08-06 06:35:00|199276.9|199126.9|199261.2|199111.2|199291.7|199141.7|199251|199101|441
1628232000000|2021-08-06 06:40:00|199258.9|199108.9|199213.5|199063.5|199272.5|199122.5|199213.5|199063.5|539
1628232300000|2021-08-06 06:45:00|199211.6|199061.6|199213.5|199063.5|199231.3|199081.3|199161.7|199011.7|578
1628232600000|2021-08-06 06:50:00|199212.8|199062.8|199187.2|199037.2|199216|199066|199160|199010|534
1628232900000|2021-08-06 06:55:00|199186.8|199036.8|199178.6|199028.6|199207.6|199057.6|199160.1|199010.1|528
1628233200000|2021-08-06 07:00:00|199178.2|199028.2|199206.9|199056.9|199214.7|199064.7|199121.8|198971.8|776
1628233500000|2021-08-06 07:05:00|199208.7|199058.7|199292.9|199142.9|199298.1|199148.1|199176.5|199026.5|825
1628233800000|2021-08-06 07:10:00|199296.3|199146.3|199328.3|199178.3|199333|199183|199247.8|199097.8|730
1628234100000|2021-08-06 07:15:00|199327.7|199177.7|199343.8|199193.8|199406.9|199256.9|199327.7|199177.7|751
1628234400000|2021-08-06 07:20:00|199344|199194|199415|199265|199429|199279|199312.3|199162.3|669
1628234700000|2021-08-06 07:25:00|199414|199264|199350.5|199200.5|199428|199278|199291.5|199141.5|796
1628235000000|2021-08-06 07:30:00|199350.6|199200.6|199385.1|199235.1|199413.5|199263.5|199347.9|199197.9|623
1628235300000|2021-08-06 07:35:00|199385|199235|199363.2|199213.2|199390.6|199240.6|199350.7|199200.7|656
1628235600000|2021-08-06 07:40:00|199363.8|199213.8|199349.1|199199.1|199369.2|199219.2|199324.4|199174.4|628
1628235900000|2021-08-06 07:45:00|199350.5|199200.5|199355.3|199205.3|199381.9|199231.9|199337.4|199187.4|642
1628236200000|2021-08-06 07:50:00|199356.8|199206.8|199328|199178|199357.6|199221.7|199271.2|199128.7|759
1628236500000|2021-08-06 07:55:00|199325.7|199175.7|199383.4|199233.4|199387.4|199262.9|199267.3|199169.6|899
1628236800000|2021-08-06 08:00:00|199382.6|199232.6|199462.2|199312.2|199508.2|199358.2|199382.6|199232.6|771
1628237100000|2021-08-06 08:05:00|199459.3|199309.3|199458.9|199308.9|199470.3|199320.3|199437.8|199287.8|667
1628237400000|2021-08-06 08:10:00|199458.4|199308.4|199417.3|199267.3|199482.3|199332.3|199397.2|199247.2|665
1628237700000|2021-08-06 08:15:00|199415.7|199265.7|199370.4|199220.4|199430.9|199280.9|199370.4|199220.4|637
1628238000000|2021-08-06 08:20:00|199372.3|199222.3|199449.7|199299.7|199458.1|199308.1|199370.6|199220.6|746
1628238300000|2021-08-06 08:25:00|199445.7|199295.7|199460.3|199310.3|199463.2|199313.2|199445.7|199295.7|770
1628238600000|2021-08-06 08:30:00|199462.9|199312.9|199558.5|199408.5|199558.5|199408.5|199434.7|199284.7|667
1628238900000|2021-08-06 08:35:00|199563.8|199413.8|199596.3|199446.3|199604.8|199454.8|199541|199391|667
1628239200000|2021-08-06 08:40:00|199595.6|199445.6|199555.3|199405.3|199598.5|199448.5|199550.3|199400.3|656
1628239500000|2021-08-06 08:45:00|199561.8|199411.8|199502|199352|199587.9|199437.9|199500.5|199350.5|636
1628239800000|2021-08-06 08:50:00|199502.2|199352.2|199468.4|199318.4|199504.4|199354.4|199448.8|199298.8|607
1628240100000|2021-08-06 08:55:00|199468.7|199318.7|199427|199277|199471.7|199321.7|199411.7|199261.7|715
1628240400000|2021-08-06 09:00:00|199426.6|199276.6|199360.7|199210.7|199432.1|199282.1|199346.4|199196.4|583
1628240700000|2021-08-06 09:05:00|199359.5|199209.5|199375.4|199225.4|199381.9|199231.9|199335.9|199185.9|707
1628241000000|2021-08-06 09:10:00|199375|199225|199381.3|199231.3|199384.3|199234.3|199342.5|199192.5|671
1628241300000|2021-08-06 09:15:00|199381.9|199231.9|199433.6|199283.6|199437.6|199287.6|199355.6|199205.6|662
1628241600000|2021-08-06 09:20:00|199434|199284|199450.3|199300.3|199485.4|199335.4|199405.1|199255.1|764
1628241900000|2021-08-06 09:25:00|199451.2|199301.2|199456.2|199306.2|199492|199342|199446.8|199296.8|639
1628242200000|2021-08-06 09:30:00|199455.7|199305.7|199452|199302|199487.7|199365.7|199415.7|199288|684
1628242500000|2021-08-06 09:35:00|199453.4|199303.4|199458|199308|199468.5|199352.9|199378.9|199267|613
1628242800000|2021-08-06 09:40:00|199460|199310|199373.4|199223.4|199461.5|199321|199364.8|199219.8|684
1628243100000|2021-08-06 09:45:00|199371.5|199221.5|199421.5|199271.5|199455.7|199305.7|199365.5|199215.5|711
1628243400000|2021-08-06 09:50:00|199421.2|199271.2|199388.5|199238.5|199431.2|199281.2|199380.2|199230.2|666
1628243700000|2021-08-06 09:55:00|199388.3|199238.3|199386.1|199236.1|199427.9|199277.9|199378.3|199228.3|688
1628244000000|2021-08-06 10:00:00|199386.8|199236.8|199381.8|199231.8|199390.1|199240.1|199352.2|199202.2|721
1628244300000|2021-08-06 10:05:00|199382.3|199232.3|199386.3|199236.3|199406.3|199256.3|199364.1|199214.1|736
1628244600000|2021-08-06 10:10:00|199386.5|199236.5|199338.6|199188.6|199387.6|199237.6|199336.6|199186.6|667
1628244900000|2021-08-06 10:15:00|199337.6|199187.6|199368|199218|199386.7|199236.7|199336|199186|728
1628245200000|2021-08-06 10:20:00|199368.1|199218.1|199343.5|199193.5|199368.1|199218.1|199336.2|199186.2|664
1628245500000|2021-08-06 10:25:00|199350.8|199200.8|199344.5|199194.5|199360.5|199210.5|199334.9|199184.9|719
1628245800000|2021-08-06 10:30:00|199343.2|199193.2|199308.8|199158.8|199345.2|199195.2|199298.2|199148.2|629
1628246100000|2021-08-06 10:35:00|199308.5|199158.5|199334.2|199184.2|199336.4|199186.4|199298|199148|564
1628246400000|2021-08-06 10:40:00|199334|199184|199343|199193|199354.2|199204.2|199332.5|199182.5|665
1628246700000|2021-08-06 10:45:00|199342.4|199192.4|199347.2|199197.2|199365.8|199215.8|199332.6|199182.6|683
1628247000000|2021-08-06 10:50:00|199347|199197|199349.3|199199.3|199368.7|199218.7|199337.4|199187.4|712
1628247300000|2021-08-06 10:55:00|199348.9|199198.9|199427.8|199277.8|199441.3|199291.3|199337.4|199187.4|664
1628247600000|2021-08-06 11:00:00|199430.2|199280.2|199433.2|199283.2|199440.1|199339.2|199387.5|199260.3|510
1628247900000|2021-08-06 11:05:00|199433.4|199283.4|199372.4|199222.4|199436.1|199286.1|199362.8|199212.8|486
1628248200000|2021-08-06 11:10:00|199372.6|199222.6|199365.3|199215.3|199386.2|199236.2|199351.7|199201.7|526
1628248500000|2021-08-06 11:15:00|199360.6|199210.6|199383.4|199233.4|199414.8|199264.8|199315.2|199165.2|534
1628248800000|2021-08-06 11:20:00|199384|199234|199454.3|199304.3|199457.7|199316.6|199366.6|199226.4|633
1628249100000|2021-08-06 11:25:00|199453|199303|199456.3|199306.3|199473.9|199323.9|199434.3|199284.3|592
1628249400000|2021-08-06 11:30:00|199456.9|199306.9|199454.9|199304.9|199476.4|199362.5|199411|199298.9|481
1628249700000|2021-08-06 11:35:00|199453.6|199303.6|199397|199247|199464|199363.5|199377.3|199229.7|594
1628250000000|2021-08-06 11:40:00|199396.7|199246.7|199379.3|199229.3|199400.2|199250.2|199371.2|199221.2|585
1628250300000|2021-08-06 11:45:00|199379.6|199229.6|199370.6|199220.6|199400.5|199282|199329.6|199219.8|566
1628250600000|2021-08-06 11:50:00|199370.4|199220.4|199362.4|199212.4|199395.3|199283.1|199324.7|199184|611
1628250900000|2021-08-06 11:55:00|199362.6|199212.6|199277.9|199127.9|199365|199215|199264|199114|656
1628251200000|2021-08-06 12:00:00|199278.3|199128.3|199303.6|199153.6|199387|199237|199277.4|199127.4|690
1628251500000|2021-08-06 12:05:00|199304.9|199154.9|199265.8|199115.8|199380|199230|199244.5|199094.5|747
1628251800000|2021-08-06 12:10:00|199265.1|199115.1|199255.9|199105.9|199336.5|199186.5|199240.3|199090.3|795
1628252100000|2021-08-06 12:15:00|199256.2|199106.2|199422.6|199272.6|199425.1|199275.1|199251.7|199101.7|664
1628252400000|2021-08-06 12:20:00|199426.1|199276.1|199366.7|199216.7|199473.9|199342.9|199297|199147|838
1628252700000|2021-08-06 12:25:00|199369.7|199219.7|199439|199142|199441.2|199274.8|199263.7|199083.8|831
1628253000000|2021-08-06 12:30:00|199434.7|199170.6|199422.1|199272.1|199655.7|199505.7|199206.1|199056.1|1152
1628253300000|2021-08-06 12:35:00|199436.2|199286.2|199304.7|199154.7|199529.5|199379.5|199105.7|198955.7|1082
1628253600000|2021-08-06 12:40:00|199304.1|199154.1|199699.8|199549.8|199701.3|199551.3|199304.1|199154.1|1055
1628253900000|2021-08-06 12:45:00|199723.8|199573.8|199821.9|199671.9|199824.6|199674.6|199535.4|199385.4|986
1628254200000|2021-08-06 12:50:00|199819.6|199669.6|199562.8|199412.8|199865.9|199715.9|199552|199402|1012
1628254500000|2021-08-06 12:55:00|199564.2|199414.2|199588.1|199438.1|199659.2|199509.2|199505.1|199355.1|981
1628254800000|2021-08-06 13:00:00|199585.9|199435.9|199667.1|199517.1|199766.9|199616.9|199578.1|199428.1|1017
1628255100000|2021-08-06 13:05:00|199670.9|199520.9|199583.8|199433.8|199711|199567.4|199568.3|199418.3|953
1628255400000|2021-08-06 13:10:00|199586.9|199436.9|199417.9|199267.9|199628.2|199478.2|199416.1|199266.1|883
1628255700000|2021-08-06 13:15:00|199423.9|199273.9|199373.2|199223.2|199463.1|199320.3|199327.1|199177.1|951
1628256000000|2021-08-06 13:20:00|199373.7|199223.7|199135.6|198985.6|199373.7|199223.7|199058.5|198908.5|950
1628256300000|2021-08-06 13:25:00|199132|198982|199185.3|199035.3|199188.7|199040.8|199063.8|198948.8|941
1628256600000|2021-08-06 13:30:00|199178.5|199028.5|199131.3|198981.3|199205.1|199055.1|198994|198890.5|985
1628256900000|2021-08-06 13:35:00|199130.9|198980.9|199244.9|199094.9|199276.3|199126.3|199114|198964|946
1628257200000|2021-08-06 13:40:00|199243.2|199093.2|199399.1|199249.1|199402.4|199297.7|199173.9|199081.8|960
1628257500000|2021-08-06 13:45:00|199397.8|199247.8|199626.3|199476.3|199635.5|199485.5|199362.9|199226.5|966
1628257800000|2021-08-06 13:50:00|199625.6|199475.6|199648.8|199498.8|199733.8|199603.5|199525.3|199415|960
1628258100000|2021-08-06 13:55:00|199648.7|199498.7|199749.3|199599.3|199749.6|199610|199571.2|199455|843
1628258400000|2021-08-06 14:00:00|199750.4|199600.4|199608.4|199458.4|199820.2|199722.2|199563.5|199413.5|923
1628258700000|2021-08-06 14:05:00|199606.3|199456.3|199569.8|199419.8|199623.3|199479.9|199520.3|199389.5|858
1628259000000|2021-08-06 14:10:00|199569.4|199419.4|199738.3|199588.3|199739.8|199596.3|199487|199355|934
1628259300000|2021-08-06 14:15:00|199738.5|199588.5|199781.6|199631.6|199837.2|199704.2|199728.9|199580.3|821
1628259600000|2021-08-06 14:20:00|199782|199632|199816.1|199666.1|199945.3|199837.4|199742.6|199629.8|850
1628259900000|2021-08-06 14:25:00|199815.8|199665.8|199847.7|199697.7|199943.8|199812.7|199761.9|199663|860
1628260200000|2021-08-06 14:30:00|199845.8|199695.8|199834.8|199784.8|199942.5|199845.6|199834.3|199695.8|776
1628260500000|2021-08-06 14:35:00|199835|199785|199896.7|199846.7|200000.2|199882.4|199835|199747.1|825
1628260800000|2021-08-06 14:40:00|199897.8|199847.8|199912.2|199862.2|199975.2|199869.1|199851|199740.7|803
1628261100000|2021-08-06 14:45:00|199913.1|199863.1|200230.4|200080.4|200244.8|200094.8|199913.1|199818|851
1628261400000|2021-08-06 14:50:00|200218.4|200168.4|200209.5|200059.5|200275.2|200170.5|200043.7|199937.9|822
1628261700000|2021-08-06 14:55:00|200209.4|200059.4|200269.8|200219.8|200471.8|200371.5|200168.8|200059.4|961
1628262000000|2021-08-06 15:00:00|200269.9|200219.9|200350.5|200200.5|200368.2|200276.2|200217.9|200113.7|905
1628262300000|2021-08-06 15:05:00|200352|200202|200318.9|200168.9|200435.9|200328|200272.5|200168|801
1628262600000|2021-08-06 15:10:00|200317.8|200167.8|200262.9|200112.9|200408.9|200286.3|200235.4|200103.7|841
1628262900000|2021-08-06 15:15:00|200263.5|200113.5|200197.9|200047.9|200296|200188.8|200142.6|199992.6|734
1628263200000|2021-08-06 15:20:00|200199|200049|200142.7|199992.7|200199.3|200097.4|200028.6|199925.4|739
1628263500000|2021-08-06 15:25:00|200142.2|199992.2|200163.1|200113.1|200254|200143.6|200086.8|199973.6|630
1628263800000|2021-08-06 15:30:00|200163.6|200113.6|200074.2|199924.2|200260.1|200162.2|200066.6|199923.3|773
1628264100000|2021-08-06 15:35:00|200072.8|199922.8|200219|200069|200222.8|200072.8|200033.9|199909.3|717
1628264400000|2021-08-06 15:40:00|200218.9|200068.9|200198.3|200048.3|200220.7|200091.3|200112.7|200000.7|642
1628264700000|2021-08-06 15:45:00|200198.2|200048.2|200205.1|200055.1|200240.3|200123.5|200124.9|200022.4|687
1628265000000|2021-08-06 15:50:00|200205|200055|200236.2|200086.2|200238.2|200123.4|200143.1|200042.1|681
1628265300000|2021-08-06 15:55:00|200236.5|200086.5|200276.7|200126.7|200319.9|200190.2|200213.9|200082.3|634
1628265600000|2021-08-06 16:00:00|200277.2|200127.2|200273.7|200123.7|200281.1|200181.6|200222|200094.8|639
1628265900000|2021-08-06 16:05:00|200273.1|200123.1|200362|200212|200377.1|200269.1|200186.5|200081.7|726
1628266200000|2021-08-06 16:10:00|200361.6|200211.6|200360.9|200210.9|200394.2|200288.5|200337.2|200207.2|775
1628266500000|2021-08-06 16:15:00|200362.4|200212.4|200358.5|200208.5|200379.7|200261.9|200309.4|200193.5|738
1628266800000|2021-08-06 16:20:00|200358.6|200208.6|200337.7|200187.7|200364.5|200253.3|200303.3|200158.6|627
1628267100000|2021-08-06 16:25:00|200337.5|200187.5|200355.3|200205.3|200359.8|200257.2|200307.2|200181.6|697
1628267400000|2021-08-06 16:30:00|200353.2|200203.2|200215.4|200165.4|200363.5|200248.6|200212.2|200111.4|718
1628267700000|2021-08-06 16:35:00|200215.3|200165.3|200215.8|200165.8|200266.2|200168.6|200188.3|200080|587
1628268000000|2021-08-06 16:40:00|200215.7|200165.7|200287.4|200137.4|200306.6|200207.6|200198.5|200089.2|583
1628268300000|2021-08-06 16:45:00|200287.5|200137.5|200307.5|200257.5|200356.6|200261.7|200259.9|200137.5|565
1628268600000|2021-08-06 16:50:00|200307.7|200257.7|200428.4|200278.4|200450.9|200343.5|200303.6|200231.3|668
1628268900000|2021-08-06 16:55:00|200429.2|200279.2|200338.3|200188.3|200433|200326.4|200281.7|200178.6|777
1628269200000|2021-08-06 17:00:00|200335.3|200185.3|200391.7|200241.7|200394.4|200286.5|200301.4|200185.2|756
1628269500000|2021-08-06 17:05:00|200392.1|200242.1|200367.9|200317.9|200399.7|200327.3|200346.9|200238.6|594
1628269800000|2021-08-06 17:10:00|200368.5|200318.5|200357.5|200207.5|200434.8|200330.8|200342.9|200198.7|776
1628270100000|2021-08-06 17:15:00|200359.3|200209.3|200297.5|200147.5|200366|200263.8|200249.7|200147.2|487
1628270400000|2021-08-06 17:20:00|200298.3|200148.3|200313.7|200163.7|200323.1|200222.4|200251.7|200148|729
1628270700000|2021-08-06 17:25:00|200315.2|200165.2|200316.3|200166.3|200318.8|200223.8|200258.3|200141.4|597
1628271000000|2021-08-06 17:30:00|200315.7|200165.7|200451.3|200301.3|200472|200322|200313.4|200163.4|731
1628271300000|2021-08-06 17:35:00|200451.6|200301.6|200521.9|200371.9|200525.3|200375.3|200405.7|200283.6|668
1628271600000|2021-08-06 17:40:00|200521.4|200371.4|200436.9|200286.9|200551.9|200401.9|200418|200284.4|703
1628271900000|2021-08-06 17:45:00|200436.8|200286.8|200468|200318|200508.6|200358.6|200431.6|200281.6|701
1628272200000|2021-08-06 17:50:00|200468.6|200318.6|200453.3|200303.3|200497.5|200365.4|200381.7|200278.4|623
1628272500000|2021-08-06 17:55:00|200452.3|200302.3|200477.8|200327.8|200484.7|200334.7|200447.9|200297.9|558
1628272800000|2021-08-06 18:00:00|200477.7|200327.7|200431.2|200281.2|200482.5|200375.2|200386.5|200275.2|546
1628273100000|2021-08-06 18:05:00|200433.3|200283.3|200470.7|200320.7|200509.2|200380.5|200397|200283.3|629
1628273400000|2021-08-06 18:10:00|200466.7|200316.7|200557.3|200407.3|200588.3|200438.3|200466.2|200316.2|679
1628273700000|2021-08-06 18:15:00|200552.1|200402.1|200678.5|200528.5|200692.9|200542.9|200508.7|200394.1|630
1628274000000|2021-08-06 18:20:00|200678.7|200528.7|200659.1|200509.1|200680|200530|200650.4|200500.4|622
1628274300000|2021-08-06 18:25:00|200659.7|200509.7|200654.1|200504.1|200675.6|200525.6|200628.5|200478.5|771
1628274600000|2021-08-06 18:30:00|200654.8|200504.8|200627.6|200477.6|200656|200551.8|200514.9|200412.7|683
1628274900000|2021-08-06 18:35:00|200625.7|200475.7|200666.7|200516.7|200687.2|200585|200604.5|200475.7|793
1628275200000|2021-08-06 18:40:00|200667.2|200517.2|200675.6|200525.6|200679.6|200572.3|200550.8|200453.3|782
1628275500000|2021-08-06 18:45:00|200677|200527|200846.2|200696.2|200846.7|200746.7|200634.1|200524.9|630
1628275800000|2021-08-06 18:50:00|200843|200693|200785.5|200735.5|200853.4|200752.6|200751.4|200649.1|740
1628276100000|2021-08-06 18:55:00|200785.4|200735.4|200900|200750|200909.6|200803.5|200768.8|200663.7|769
1628276400000|2021-08-06 19:00:00|200897.2|200747.2|200838.5|200688.5|200901.1|200751.1|200812.4|200662.4|801
1628276700000|2021-08-06 19:05:00|200838.2|200688.2|200751.7|200601.7|200841|200699.5|200742.1|200596.2|934
1628277000000|2021-08-06 19:10:00|200752|200602|200610.4|200460.4|200760.6|200625.2|200577.6|200446.7|863
1628277300000|2021-08-06 19:15:00|200610.8|200460.8|200660.5|200510.5|200678.8|200554.9|200604.9|200459.5|681
1628277600000|2021-08-06 19:20:00|200660|200510|200600.7|200450.7|200661.3|200511.3|200551.4|200450.7|707
1628277900000|2021-08-06 19:25:00|200602.5|200452.5|200594|200544|200664.7|200553.8|200563|200450.4|679
1628278200000|2021-08-06 19:30:00|200592.9|200542.9|200650.5|200500.5|200665.3|200558.4|200592.5|200493.6|575
1628278500000|2021-08-06 19:35:00|200655.6|200505.6|200606.7|200456.7|200655.6|200505.6|200542.8|200443.9|599
1628278800000|2021-08-06 19:40:00|200604.9|200454.9|200659.6|200509.6|200666.5|200516.5|200604.9|200454.9|611
1628279100000|2021-08-06 19:45:00|200658.8|200508.8|200650.9|200500.9|200679.1|200573.9|200603.7|200493.2|841
1628279400000|2021-08-06 19:50:00|200647.2|200497.2|200600.5|200450.5|200658|200508|200555.1|200445.1|764
1628279700000|2021-08-06 19:55:00|200603.1|200453.1|200544.5|200394.5|200642.6|200492.6|200520.9|200370.9|662
1628280000000|2021-08-06 20:00:00|200541.2|200391.2|200538.4|200388.4|200617|200467|200526.5|200376.5|609
1628280300000|2021-08-06 20:05:00|200538|200388|200614.3|200464.3|200640.5|200490.5|200538|200388|597
1628280600000|2021-08-06 20:10:00|200616.2|200466.2|200569.5|200419.5|200617.7|200467.7|200558.1|200408.1|390
1628280900000|2021-08-06 20:15:00|200571.2|200421.2|200536.2|200386.2|200574|200424|200493|200343|491
1628281200000|2021-08-06 20:20:00|200549.1|200399.1|200603.1|200453.1|200609.7|200459.7|200519.5|200369.5|439
1628281500000|2021-08-06 20:25:00|200602.9|200452.9|200622.1|200472.1|200662.1|200512.1|200590.4|200440.4|314
1628281800000|2021-08-06 20:30:00|200622.2|200472.2|200493.9|200343.9|200622.2|200472.2|200468.5|200318.5|562
1628282100000|2021-08-06 20:35:00|200496.8|200346.8|200494.7|200344.7|200543.4|200393.4|200485.4|200335.4|497
1628282400000|2021-08-06 20:40:00|200493.8|200343.8|200467.3|200317.3|200502.9|200352.9|200461.7|200311.7|468
1628282700000|2021-08-06 20:45:00|200467.7|200317.7|200480|200330|200482|200332|200409.2|200259.2|290
1628283000000|2021-08-06 20:50:00|200476.5|200326.5|200504.1|200354.1|200651.5|200384.1|200448.4|200242.8|469
1628283300000|2021-08-06 20:55:00|200504.3|200354.3|200587.8|200290.8|200691.9|200394.9|200501.2|200244.6|210
1628452800000|2021-08-08 20:00:00|200966|200664|200966|200664|200966|200664|200966|200664|1
1628453100000|2021-08-08 20:05:00|200948|200798|200966|200664|200966|200798|200948|200664|2
1628453400000|2021-08-08 20:10:00|200948|200798|200966|200664|200966|200798|200790.7|200488.7|4
1628454300000|2021-08-08 20:25:00|200948|200798|200948|200798|200948|200798|200790.7|200488.7|5
1628454600000|2021-08-08 20:30:00|200790.7|200488.7|200948|200798|200966|200798|200790.7|200488.7|4
1628454900000|2021-08-08 20:35:00|200966|200664|200948|200798|200966|200798|200948|200664|2
1628455200000|2021-08-08 20:40:00|200966|200664|200966|200664|200966|200664|200966|200664|1
1628455800000|2021-08-08 20:50:00|200921|200619|200966|200664|200966|200664|200921|200619|2
1628456100000|2021-08-08 20:55:00|200948|200798|200966|200664|200966|200798|200948|200664|2
1628456400000|2021-08-08 21:00:00|200946.7|200796.7|200906.7|200756.7|200965.5|200801.2|200906.7|200663.5|9
1628456700000|2021-08-08 21:05:00|200954.4|200661.6|200848.2|200546.2|200972.7|200754.6|200792.3|200490.3|78
1628457000000|2021-08-08 21:10:00|200838.7|200688.7|200884.4|200734.4|200972|200749.2|200638.1|200336.1|317
1628457300000|2021-08-08 21:15:00|200891.1|200741.1|200887.6|200737.6|200898.6|200748.6|200831.2|200681.2|65
1628457600000|2021-08-08 21:20:00|200891.2|200741.2|200882.4|200732.4|200893.6|200743.6|200865.1|200715.1|68
1628457900000|2021-08-08 21:25:00|200886.4|200736.4|200884|200734|200891.6|200741.6|200831.3|200681.3|38
1628458200000|2021-08-08 21:30:00|200955.5|200653.5|200890.3|200740.3|200974.8|200750.3|200858.3|200653.5|108
1628458500000|2021-08-08 21:35:00|200889.6|200739.6|200884.8|200734.8|200891.6|200741.6|200869.9|200719.9|78
1628458800000|2021-08-08 21:40:00|200886.3|200736.3|200886.8|200736.8|200972.5|200747.7|200836.3|200656.5|170
1628459100000|2021-08-08 21:45:00|200886|200736|200886.8|200736.8|200889.2|200739.2|200881.6|200731.6|23
1628459400000|2021-08-08 21:50:00|200873.5|200723.5|200888|200738|200893.3|200742|200858.3|200591.3|120
1628459700000|2021-08-08 21:55:00|200886.1|200736.1|200886.8|200736.8|200890|200740|200862.2|200712.2|123
1628460000000|2021-08-08 22:00:00|200862.2|200712.2|200795.7|200645.7|200982.6|200741.1|200661.4|200364.4|459
1628460300000|2021-08-08 22:05:00|200850.1|200553.1|200765.5|200468.5|200986.5|200689.5|200694|200426.5|473
1628460600000|2021-08-08 22:10:00|200766.5|200469.5|200758.9|200483.4|200802.2|200571.1|200577.4|200280.4|354
1628460900000|2021-08-08 22:15:00|200757.6|200483.7|200721.9|200571.9|200785.4|200587.1|200683.7|200387.5|386
1628461200000|2021-08-08 22:20:00|200721.7|200571.7|200734.6|200584.6|200825.3|200607.6|200692|200463.5|303
1628461500000|2021-08-08 22:25:00|200734.9|200584.9|200737.9|200587.9|200756.5|200606.5|200721.2|200571.2|395
1628461800000|2021-08-08 22:30:00|200739.2|200589.2|200679.1|200529.1|200799.1|200643.1|200608|200321.5|416
1628462100000|2021-08-08 22:35:00|200681.5|200531.5|200652.3|200502.3|200773.6|200534|200565.4|200311.5|489
1628462400000|2021-08-08 22:40:00|200649.4|200499.4|200716|200566|200830|200575.5|200600.5|200303.5|516
1628462700000|2021-08-08 22:45:00|200717.4|200567.4|200800.3|200650.3|200884.7|200681.6|200713.2|200542.4|606
1628463000000|2021-08-08 22:50:00|200799|200649|200837.2|200687.2|200877.2|200727.2|200772.1|200622.1|592
1628463300000|2021-08-08 22:55:00|200834.7|200684.7|200756.2|200606.2|200875.4|200725.4|200745.9|200595.9|568
1628463600000|2021-08-08 23:00:00|200756.9|200606.9|200919.9|200769.9|200920|200770|200756.9|200606.9|609
1628463900000|2021-08-08 23:05:00|200919.7|200769.7|200953.5|200803.5|201000.4|200850.4|200836.2|200686.2|590
1628464200000|2021-08-08 23:10:00|200953.9|200803.9|200968.2|200818.2|200976.4|200826.4|200949.1|200799.1|537
1628464500000|2021-08-08 23:15:00|200968.1|200818.1|200957.3|200807.3|200993|200843|200945.7|200795.7|422
1628464800000|2021-08-08 23:20:00|200945.9|200795.9|200967.6|200817.6|200998.3|200848.3|200945.9|200795.9|446
1628465100000|2021-08-08 23:25:00|200969.6|200819.6|200970.3|200820.3|200997.3|200847.3|200947.8|200797.8|429
1628465400000|2021-08-08 23:30:00|200968.9|200818.9|200970.9|200820.9|200986.4|200836.4|200933.2|200783.2|379
1628465700000|2021-08-08 23:35:00|200966.3|200816.3|200999.1|200849.1|201003|200853|200963.5|200813.5|380
1628466000000|2021-08-08 23:40:00|200994.1|200844.1|200996.4|200846.4|201004.7|200854.7|200982.4|200832.4|350
1628466300000|2021-08-08 23:45:00|200994.3|200844.3|200994.7|200844.7|201003.1|200853.1|200984.7|200834.7|308
1628466600000|2021-08-08 23:50:00|200993.3|200843.3|200964.4|200714.3|200999.8|200849.8|200892.1|200660.1|410
1628466900000|2021-08-08 23:55:00|200930.2|200780.2|200956.1|200659.1|200975.8|200825.8|200893|200639.4|494
1628467200000|2021-08-09 00:00:00|200949.3|200689.2|201026.7|200876.7|201030.8|200880.8|200916.4|200689.2|638
1628467500000|2021-08-09 00:05:00|201023.5|200873.5|201027.9|200877.9|201039.2|200889.2|200997.4|200847.4|496
1628467800000|2021-08-09 00:10:00|201029.2|200879.2|201029.8|200879.8|201031.9|200881.9|200976.7|200826.7|511
1628468100000|2021-08-09 00:15:00|201032.7|200882.7|201032.4|200882.4|201046.5|200896.5|201023.7|200873.7|405
1628468400000|2021-08-09 00:20:00|201034|200884|200995.5|200845.5|201036.8|200886.8|200984.8|200834.8|422
1628468700000|2021-08-09 00:25:00|200996.9|200846.9|200997.6|200847.6|201013|200863|200987.2|200837.2|411
1628469000000|2021-08-09 00:30:00|200997.7|200847.7|200996.6|200846.6|201006.5|200856.5|200984.1|200834.1|362
1628469300000|2021-08-09 00:35:00|200995.2|200845.2|201011|200861|201036.8|200886.8|200988.1|200838.1|336
1628469600000|2021-08-09 00:40:00|201011.2|200861.2|201003.3|200853.3|201040.1|200890.1|200990.7|200840.7|714
1628469900000|2021-08-09 00:45:00|200999.3|200849.3|200993.7|200843.7|201017.7|200867.7|200993.5|200843.5|629
1628470200000|2021-08-09 00:50:00|200993.4|200843.4|200989.3|200839.3|201017.8|200867.8|200968.6|200818.6|605
1628470500000|2021-08-09 00:55:00|200989.4|200839.4|200955.4|200805.4|200998.3|200848.3|200941.1|200791.1|563
1628470800000|2021-08-09 01:00:00|200956|200806|200876.8|200726.8|200961.7|200811.7|200874.7|200724.7|631
1628471100000|2021-08-09 01:05:00|200877.4|200727.4|200891.2|200741.2|200919|200769|200866.2|200716.2|502
1628471400000|2021-08-09 01:10:00|200891.3|200741.3|200860.3|200710.3|200891.5|200741.5|200835.7|200685.7|524
1628471700000|2021-08-09 01:15:00|200855.6|200705.6|200834.6|200684.6|200889.6|200739.6|200810.6|200660.6|768
1628472000000|2021-08-09 01:20:00|200834.4|200684.4|200871.5|200721.5|200886|200736|200829.2|200679.2|639
1628472300000|2021-08-09 01:25:00|200873.1|200723.1|200809.1|200659.1|200874.9|200724.9|200794.2|200644.2|814
1628472600000|2021-08-09 01:30:00|200805.7|200655.7|200845.6|200695.6|200885.5|200735.5|200802.8|200652.8|882
1628472900000|2021-08-09 01:35:00|200843.5|200693.5|200775.1|200625.1|200846.3|200696.3|200730.5|200580.5|886
1628473200000|2021-08-09 01:40:00|200776|200626|200737.8|200587.8|200780.5|200630.5|200703.4|200553.4|834
1628473500000|2021-08-09 01:45:00|200737.2|200587.2|200682.5|200532.5|200737.3|200587.3|200668.2|200518.2|776
1628473800000|2021-08-09 01:50:00|200682.7|200532.7|200728.8|200578.8|200734.9|200584.9|200662.6|200512.6|728
1628474100000|2021-08-09 01:55:00|200731.3|200581.3|200803.9|200653.9|200803.9|200653.9|200719.5|200569.5|763
1628474400000|2021-08-09 02:00:00|200805|200655|200723.4|200573.4|200813.7|200663.7|200720.4|200570.4|564
1628474700000|2021-08-09 02:05:00|200723.3|200573.3|200726.5|200576.5|200732.2|200582.2|200707.7|200557.7|642
1628475000000|2021-08-09 02:10:00|200726.4|200576.4|200627.2|200477.2|200729.5|200579.5|200622.8|200472.8|696
1628475300000|2021-08-09 02:15:00|200627.4|200477.4|200637.1|200487.1|200641.7|200491.7|200593.7|200443.7|674
1628475600000|2021-08-09 02:20:00|200636.8|200486.8|200685.1|200535.1|200687.9|200537.9|200618.5|200468.5|598
1628475900000|2021-08-09 02:25:00|200684.8|200534.8|200650.9|200500.9|200688.2|200538.2|200641.8|200491.8|605
1628476200000|2021-08-09 02:30:00|200652.7|200502.7|200643.8|200493.8|200669.8|200519.8|200643.3|200493.3|627
1628476500000|2021-08-09 02:35:00|200643.2|200493.2|200652.5|200502.5|200656.8|200506.8|200643.2|200493.2|496
1628476800000|2021-08-09 02:40:00|200652.8|200502.8|200649|200499|200660|200510|200646.9|200496.9|507
1628477100000|2021-08-09 02:45:00|200649.6|200499.6|200652.3|200502.3|200656.9|200506.9|200642.5|200492.5|527
1628477400000|2021-08-09 02:50:00|200652.6|200502.6|200620.2|200470.2|200656.8|200506.8|200615.7|200465.7|606
1628477700000|2021-08-09 02:55:00|200618.8|200468.8|200617.2|200467.2|200624.9|200474.9|200606.3|200456.3|585
1628478000000|2021-08-09 03:00:00|200617.1|200467.1|200607.8|200457.8|200623.8|200473.8|200599.8|200449.8|640
1628478300000|2021-08-09 03:05:00|200608|200458|200608.4|200458.4|200614.7|200464.7|200602.1|200452.1|630
1628478600000|2021-08-09 03:10:00|200607.5|200457.5|200615.5|200465.5|200616.9|200466.9|200603.8|200453.8|601
1628478900000|2021-08-09 03:15:00|200615.6|200465.6|200616.9|200466.9|200625.5|200475.5|200590|200440|719
1628479200000|2021-08-09 03:20:00|200617.1|200467.1|200602.7|200452.7|200626.1|200476.1|200588.9|200438.9|756
1628479500000|2021-08-09 03:25:00|200601.5|200451.5|200622.3|200472.3|200627.4|200477.4|200581.7|200431.7|708
1628479800000|2021-08-09 03:30:00|200621.5|200471.5|200602.1|200452.1|200625.1|200475.1|200599.5|200449.5|627
1628480100000|2021-08-09 03:35:00|200601.3|200451.3|200614.9|200464.9|200625|200475|200600.8|200450.8|696
1628480400000|2021-08-09 03:40:00|200615.3|200465.3|200608.6|200458.6|200632.6|200482.6|200586.7|200436.7|722
1628480700000|2021-08-09 03:45:00|200609.6|200459.6|200614.3|200464.3|200620.7|200470.7|200604.5|200454.5|692
1628481000000|2021-08-09 03:50:00|200615.3|200465.3|200604.7|200454.7|200618.4|200468.4|200569.4|200419.4|525
1628481300000|2021-08-09 03:55:00|200606.3|200456.3|200583.6|200433.6|200613.5|200463.5|200578|200428|345
1628481600000|2021-08-09 04:00:00|200583.7|200433.7|200621.1|200471.1|200625.7|200475.7|200579.8|200429.8|557
1628481900000|2021-08-09 04:05:00|200620.3|200470.3|200635.8|200485.8|200638.9|200488.9|200612.8|200462.8|447
1628482200000|2021-08-09 04:10:00|200636|200486|200616.3|200466.3|200642.5|200492.5|200610.7|200460.7|440
1628482500000|2021-08-09 04:15:00|200617.2|200467.2|200619|200469|200621.8|200471.8|200610.8|200460.8|554
1628482800000|2021-08-09 04:20:00|200617.1|200467.1|200613.5|200463.5|200624.5|200474.5|200612.3|200462.3|500
1628483100000|2021-08-09 04:25:00|200613.1|200463.1|200617.4|200467.4|200628.3|200478.3|200609.4|200459.4|496
1628483400000|2021-08-09 04:30:00|200616.2|200466.2|200613.3|200463.3|200625.5|200475.5|200608.6|200458.6|554
1628483700000|2021-08-09 04:35:00|200613.5|200463.5|200613.3|200463.3|200624.6|200474.6|200610.4|200460.4|466
1628484000000|2021-08-09 04:40:00|200613.5|200463.5|200610.2|200460.2|200626.9|200476.9|200598.9|200448.9|475
1628484300000|2021-08-09 04:45:00|200610.5|200460.5|200610.2|200460.2|200620.6|200470.6|200605.8|200455.8|450
1628484600000|2021-08-09 04:50:00|200610.6|200460.6|200611.3|200461.3|200620.3|200470.3|200605.8|200455.8|389
1628484900000|2021-08-09 04:55:00|200611.6|200461.6|200618.1|200468.1|200627.3|200477.3|200578|200428|525
1628485200000|2021-08-09 05:00:00|200618.2|200468.2|200626.7|200476.7|200657.3|200507.3|200600.8|200450.8|695
1628485500000|2021-08-09 05:05:00|200625.7|200475.7|200626.4|200476.4|200633.7|200483.7|200611|200461|586
1628485800000|2021-08-09 05:10:00|200626.6|200476.6|200620.5|200470.5|200632.9|200482.9|200604.6|200454.6|631
1628486100000|2021-08-09 05:15:00|200620.9|200470.9|200614.3|200464.3|200626.1|200476.1|200605.5|200455.5|600
1628486400000|2021-08-09 05:20:00|200614.9|200464.9|200623.2|200473.2|200627|200477|200606.3|200456.3|568
1628486700000|2021-08-09 05:25:00|200623.7|200473.7|200544.6|200394.6|200623.7|200473.7|200531.7|200381.7|585
1628487000000|2021-08-09 05:30:00|200544.3|200394.3|200502.3|200352.3|200560.6|200410.6|200474.1|200324.1|723
1628487300000|2021-08-09 05:35:00|200502.4|200352.4|200503.9|200353.9|200506.2|200356.2|200476.9|200326.9|746
1628487600000|2021-08-09 05:40:00|200505|200355|200509.9|200359.9|200509.9|200359.9|200484.3|200334.3|546
1628487900000|2021-08-09 05:45:00|200510.5|200360.5|200382.5|200232.5|200544.4|200394.4|200379.5|200229.5|524
1628488200000|2021-08-09 05:50:00|200382.3|200232.3|200360.7|200210.7|200411.2|200261.2|200328.5|200178.5|463
1628488500000|2021-08-09 05:55:00|200363.3|200213.3|200456.4|200306.4|200458.4|200308.4|200326.9|200176.9|487
1628488800000|2021-08-09 06:00:00|200457.4|200307.4|200512.8|200362.8|200542.2|200392.2|200420.9|200270.9|636
1628489100000|2021-08-09 06:05:00|200513|200363|200477.4|200327.4|200515.3|200365.3|200446.2|200296.2|601
1628489400000|2021-08-09 06:10:00|200475.5|200325.5|200582.2|200432.2|200587.4|200437.4|200474.5|200324.5|560
1628489700000|2021-08-09 06:15:00|200583.4|200433.4|200564|200414|200626.8|200476.8|200540.4|200390.4|557
1628490000000|2021-08-09 06:20:00|200564.1|200414.1|200570.8|200420.8|200652.9|200502.9|200531.4|200381.4|547
1628490300000|2021-08-09 06:25:00|200570|200420|200529.9|200379.9|200595|200445|200529|200379|615
1628490600000|2021-08-09 06:30:00|200531.3|200381.3|200516|200366|200566.2|200416.2|200486|200336|642
1628490900000|2021-08-09 06:35:00|200515.4|200365.4|200464|200314|200527.4|200377.4|200441.9|200291.9|602
1628491200000|2021-08-09 06:40:00|200464.1|200314.1|200488|200338|200545|200395|200446.4|200296.4|657
1628491500000|2021-08-09 06:45:00|200497.9|200347.9|200560.1|200410.1|200569.6|200419.6|200482.8|200332.8|656
1628491800000|2021-08-09 06:50:00|200559.9|200409.9|200593.7|200443.7|200618.4|200468.4|200512.6|200362.6|581
1628492100000|2021-08-09 06:55:00|200593.9|200443.9|200606.3|200456.3|200627.2|200477.2|200560.5|200410.5|642
1628492400000|2021-08-09 07:00:00|200605.7|200455.7|200369.8|200219.8|200608.2|200458.2|200331.4|200181.4|870
1628492700000|2021-08-09 07:05:00|200369.7|200219.7|200412|200262|200416.7|200266.7|200363.4|200213.4|735
1628493000000|2021-08-09 07:10:00|200412.9|200262.9|200417.2|200267.2|200458|200308|200365.9|200215.9|805
1628493300000|2021-08-09 07:15:00|200417.3|200267.3|200341.2|200191.2|200444.6|200294.6|200338.3|200188.3|801
1628493600000|2021-08-09 07:20:00|200341.7|200191.7|200339|200189|200388.6|200238.6|200324|200174|692
1628493900000|2021-08-09 07:25:00|200339.3|200189.3|200318.8|200168.8|200403.8|200253.8|200305.6|200155.6|717
1628494200000|2021-08-09 07:30:00|200319.2|200169.2|200260.1|200110.1|200319.2|200169.2|200224.4|200074.4|772
1628494500000|2021-08-09 07:35:00|200260.8|200110.8|200256.3|200106.3|200264.2|200114.2|200206.9|200056.9|667
1628494800000|2021-08-09 07:40:00|200256.6|200106.6|200254.6|200104.6|200265.6|200115.6|200247.5|200097.5|570
1628495100000|2021-08-09 07:45:00|200254.9|200104.9|200258.3|200108.3|200262.9|200112.9|200212.5|200062.5|598
1628495400000|2021-08-09 07:50:00|200259.3|200109.3|200298.2|200148.2|200308.5|200158.5|200246.9|200096.9|694
1628495700000|2021-08-09 07:55:00|200297.7|200147.7|200425.9|200275.9|200430.1|200280.1|200289|200139|668
1628496000000|2021-08-09 08:00:00|200430.8|200280.8|200428.3|200278.3|200454.4|200304.4|200340.4|200190.4|688
1628496300000|2021-08-09 08:05:00|200428.6|200278.6|200533.7|200383.7|200544.6|200394.6|200399.9|200249.9|745
1628496600000|2021-08-09 08:10:00|200536.5|200386.5|200492.1|200342.1|200558.9|200408.9|200473.3|200323.3|793
1628496900000|2021-08-09 08:15:00|200492.8|200342.8|200452.5|200302.5|200543.8|200393.8|200432|200282|771
1628497200000|2021-08-09 08:20:00|200453.9|200303.9|200448.7|200298.7|200489|200339|200420.4|200270.4|726
1628497500000|2021-08-09 08:25:00|200448.4|200298.4|200419.7|200269.7|200457.7|200307.7|200368.9|200218.9|745
1628497800000|2021-08-09 08:30:00|200410.8|200260.8|200406.6|200256.6|200504.9|200354.9|200406.6|200256.6|729
1628498100000|2021-08-09 08:35:00|200412.3|200262.3|200342.3|200192.3|200418|200268|200338.6|200188.6|753
1628498400000|2021-08-09 08:40:00|200340.9|200190.9|200407.8|200257.8|200457|200307|200340.3|200190.3|685
1628498700000|2021-08-09 08:45:00|200407.4|200257.4|200454|200304|200492.8|200342.8|200406.4|200256.4|816
1628499000000|2021-08-09 08:50:00|200449.3|200299.3|200467.6|200317.6|200472.1|200322.1|200435.4|200285.4|687
1628499300000|2021-08-09 08:55:00|200467.5|200317.5|200426.4|200276.4|200487.9|200337.9|200410.6|200260.6|792
1628499600000|2021-08-09 09:00:00|200422.4|200272.4|200441.4|200291.4|200522|200372|200422.4|200272.4|773
1628499900000|2021-08-09 09:05:00|200441.7|200291.7|200378.5|200228.5|200441.7|200291.7|200351.1|200201.1|762
1628500200000|2021-08-09 09:10:00|200378.7|200228.7|200474.3|200324.3|200476.3|200326.3|200335.8|200185.8|834
1628500500000|2021-08-09 09:15:00|200470.5|200320.5|200404.4|200254.4|200476.4|200326.4|200385.1|200235.1|765
1628500800000|2021-08-09 09:20:00|200403.8|200253.8|200409|200259|200469.3|200319.3|200381|200231|743
1628501100000|2021-08-09 09:25:00|200408.9|200258.9|200380.9|200230.9|200411.4|200261.4|200295.2|200145.2|718
1628501400000|2021-08-09 09:30:00|200384.7|200234.7|200412.1|200262.1|200420.9|200270.9|200318|200168|794
1628501700000|2021-08-09 09:35:00|200412.8|200262.8|200348.3|200198.3|200417.1|200267.1|200346.6|200196.6|711
1628502000000|2021-08-09 09:40:00|200348.5|200198.5|200315.4|200165.4|200428.1|200278.1|200246.9|200145.3|762
1628502300000|2021-08-09 09:45:00|200316.2|200166.2|200366.7|200216.7|200413.9|200263.9|200279.1|200129.1|808
1628502600000|2021-08-09 09:50:00|200366.3|200216.3|200269.8|200119.8|200409.6|200259.6|200266.7|200116.7|787
1628502900000|2021-08-09 09:55:00|200270.5|200120.5|200265.9|200115.9|200271.5|200121.5|200224.1|200074.1|753
1628503200000|2021-08-09 10:00:00|200266.1|200116.1|200253.3|200103.3|200290.2|200140.2|200217.4|200067.4|753
1628503500000|2021-08-09 10:05:00|200251.6|200101.6|200268.4|200118.4|200286.2|200136.2|200251.6|200101.6|637
1628503800000|2021-08-09 10:10:00|200267.7|200117.7|200243.1|200093.1|200342.2|200192.2|200241.4|200091.4|676
1628504100000|2021-08-09 10:15:00|200243|200093|200302.8|200152.8|200329.6|200179.6|200242.7|200092.7|803
1628504400000|2021-08-09 10:20:00|200304|200154|200300.4|200150.4|200314.9|200164.9|200244.6|200094.6|787
1628504700000|2021-08-09 10:25:00|200300|200150|200285.5|200135.5|200303.1|200179.9|200229.9|200101.2|767
1628505000000|2021-08-09 10:30:00|200288.6|200138.6|200254.1|200104.1|200300.7|200150.7|200243.3|200093.3|731
1628505300000|2021-08-09 10:35:00|200253.9|200103.9|200282.5|200132.5|200310.7|200180.3|200230.3|200080.7|796
1628505600000|2021-08-09 10:40:00|200281.1|200131.1|200292.8|200142.8|200305|200155|200259.2|200109.2|762
1628505900000|2021-08-09 10:45:00|200289.7|200139.7|200300.7|200150.7|200306.3|200156.3|200196.9|200095.4|761
1628506200000|2021-08-09 10:50:00|200300.6|200150.6|200328|200178|200329.4|200179.4|200198.8|200089.2|709
1628506500000|2021-08-09 10:55:00|200328.3|200178.3|200353.2|200203.2|200354.9|200204.9|200298.3|200148.3|607
1628506800000|2021-08-09 11:00:00|200353|200203|200299.2|200149.2|200359.5|200209.5|200223|200099.7|649
1628507100000|2021-08-09 11:05:00|200294.6|200144.6|200220.7|200070.7|200296.1|200168.4|200162.4|200063.4|590
1628507400000|2021-08-09 11:10:00|200222|200072|200231.1|200081.1|200269.3|200162|200170.2|200064.9|698
1628507700000|2021-08-09 11:15:00|200227.7|200077.7|200196.3|200046.3|200230.2|200128.5|200147.3|200023.9|632
1628508000000|2021-08-09 11:20:00|200192.8|200042.8|200128.4|199978.4|200201.7|200051.7|199987.8|199883|757
1628508300000|2021-08-09 11:25:00|200130.8|199980.8|200054.5|199904.5|200136.9|200003|200030.6|199898.7|677
1628508600000|2021-08-09 11:30:00|200056|199906|200252.4|200102.4|200252.4|200108.3|199990|199888.4|629
1628508900000|2021-08-09 11:35:00|200254.4|200104.4|200210.2|200060.2|200257.9|200143.1|200172.2|200022.2|628
1628509200000|2021-08-09 11:40:00|200210|200060|200171.8|200021.8|200211.2|200061.2|200164.7|200014.7|590
1628509500000|2021-08-09 11:45:00|200171.9|200021.9|200142.4|199992.4|200190.5|200049.3|200093.4|199962.9|695
1628509800000|2021-08-09 11:50:00|200143|199993|200129.5|199979.5|200154.1|200047.4|200022.1|199922.2|720
1628510100000|2021-08-09 11:55:00|200129.6|199979.6|200128.9|199978.9|200187.4|200087.3|200088.2|199965.1|767
1628510400000|2021-08-09 12:00:00|200128.7|199978.7|200294.8|200144.8|200304.3|200197.6|200083.5|199961.1|784
1628510700000|2021-08-09 12:05:00|200299.5|200149.5|200390.8|200240.8|200401|200267.4|200299.5|200149.5|635
1628511000000|2021-08-09 12:10:00|200391.5|200241.5|200343.7|200193.7|200393.5|200266.2|200262|200160.6|567
1628511300000|2021-08-09 12:15:00|200343.8|200193.8|200375.8|200225.8|200380.3|200277.1|200273.8|200168.1|631
1628511600000|2021-08-09 12:20:00|200380.6|200230.6|200350|200200|200410.5|200302.5|200226|200123.5|567
1628511900000|2021-08-09 12:25:00|200348.9|200198.9|200240|200090|200365.2|200263.9|200116.1|199987.6|737
1628512200000|2021-08-09 12:30:00|200240.2|200090.2|200282.8|200132.8|200285|200176|200133.2|200035.4|730
1628512500000|2021-08-09 12:35:00|200284.1|200134.1|200267.4|200117.4|200380.8|200271.7|200183.8|200087.5|781
1628512800000|2021-08-09 12:40:00|200267.1|200117.1|200264.4|200114.4|200290.9|200190.3|200149.9|200044.6|760
1628513100000|2021-08-09 12:45:00|200266|200116|200380.2|200230.2|200382.3|200232.9|200172.9|200068.9|724
1628513400000|2021-08-09 12:50:00|200378.5|200228.5|200389.7|200239.7|200440.9|200336.5|200220.9|200115|758
1628513700000|2021-08-09 12:55:00|200389.8|200239.8|200387.1|200237.1|200431.8|200317.1|200293.4|200179.2|752
1628514000000|2021-08-09 13:00:00|200381|200231|200394.1|200244.1|200401.7|200292.7|200231.7|200112.1|765
1628514300000|2021-08-09 13:05:00|200393.6|200243.6|200318|200168|200483|200382.1|200263|200157.3|760
1628514600000|2021-08-09 13:10:00|200320.2|200170.2|200335.9|200185.9|200353|200251.1|200204.1|200111.6|843
1628514900000|2021-08-09 13:15:00|200316.7|200166.7|200280.2|200130.2|200328.1|200203.4|200143.1|200033.5|865
1628515200000|2021-08-09 13:20:00|200280.5|200130.5|200354.2|200204.2|200367.6|200270.4|200218.1|200116.3|740
1628515500000|2021-08-09 13:25:00|200356.2|200206.2|200348.1|200198.1|200360.6|200252.2|200294.4|200190.2|558
1628515800000|2021-08-09 13:30:00|200345.2|200195.2|200483.1|200333.1|200486|200372.1|200302.2|200182.6|917
1628516100000|2021-08-09 13:35:00|200485.3|200335.3|200446.1|200296.1|200515|200419.7|200302.7|200194.4|927
1628516400000|2021-08-09 13:40:00|200447.3|200297.3|200509.5|200359.5|200558.8|200450.9|200412.3|200297.3|886
1628516700000|2021-08-09 13:45:00|200508.7|200358.7|200506.7|200356.7|200516.6|200418.8|200347.6|200242.6|898
1628517000000|2021-08-09 13:50:00|200506.9|200356.9|200571.1|200521.1|200621|200521.1|200426.4|200325.8|826
1628517300000|2021-08-09 13:55:00|200570.6|200520.6|200602.4|200452.4|200616.2|200520.6|200487.4|200384.7|955
1628517600000|2021-08-09 14:00:00|200602.7|200452.7|200611.3|200461.3|200621.2|200524.7|200518.1|200410.9|852
1628517900000|2021-08-09 14:05:00|200612.2|200462.2|200450.9|200400.9|200613.2|200515.5|200445.3|200318.2|777
1628518200000|2021-08-09 14:10:00|200451.5|200401.5|200596.5|200446.5|200667.5|200517.5|200447|200364.4|850
1628518500000|2021-08-09 14:15:00|200597.6|200447.6|200560.2|200510.2|200618.1|200516.6|200500.3|200391.2|782
1628518800000|2021-08-09 14:20:00|200560.4|200510.4|200698.3|200548.3|200702.6|200567.9|200536.9|200433.2|910
1628519100000|2021-08-09 14:25:00|200699.5|200549.5|200587.9|200537.9|200710.6|200560.6|200568.5|200459.7|781
1628519400000|2021-08-09 14:30:00|200586.8|200536.8|200524.8|200474.8|200633.4|200537.8|200499.3|200403.2|802
1628519700000|2021-08-09 14:35:00|200522|200472|200614.5|200464.5|200670.4|200574.6|200519.7|200429.3|792
1628520000000|2021-08-09 14:40:00|200613.1|200463.1|200715.7|200565.7|200739.1|200640.2|200543|200441.9|832
1628520300000|2021-08-09 14:45:00|200667.6|200617.6|200750.3|200600.3|200752.4|200654.1|200657.8|200555.6|841
1628520600000|2021-08-09 14:50:00|200751.6|200601.6|200982.7|200832.7|200984.5|200886.9|200705.8|200599.4|821
1628520900000|2021-08-09 14:55:00|200984.2|200834.2|201238.3|201088.3|201322.2|201172.2|200914|200816.6|925
1628521200000|2021-08-09 15:00:00|201234.7|201084.7|201096.5|200946.5|201239.4|201089.4|201007.4|200857.4|996
1628521500000|2021-08-09 15:05:00|201087.6|200937.6|201099.7|200949.7|201139.4|201029.7|201024|200874|747
1628521800000|2021-08-09 15:10:00|201104.3|200954.3|201042.2|200892.2|201150.3|201049.2|201010.9|200891.5|740
1628522100000|2021-08-09 15:15:00|201042.5|200892.5|201072.2|200922.2|201103.4|200961.3|200955.3|200849.8|696
1628522400000|2021-08-09 15:20:00|201070.2|200920.2|201037.4|200887.4|201099.5|200977.3|200966.3|200852.4|654
1628522700000|2021-08-09 15:25:00|201041.2|200891.2|200991.5|200841.5|201041.3|200936.8|200900.1|200787.2|651
1628523000000|2021-08-09 15:30:00|200988.9|200838.9|200861.6|200811.6|201015.2|200914.1|200856.1|200759.6|850
1628523300000|2021-08-09 15:35:00|200862.5|200812.5|200915.8|200765.8|200982.7|200881.8|200824.3|200737.4|753
1628523600000|2021-08-09 15:40:00|200913.6|200763.6|200764.2|200714.2|200921.3|200819.2|200764.2|200664|828
1628523900000|2021-08-09 15:45:00|200763.8|200713.8|200734.1|200684.1|200881.6|200781.5|200729.5|200662|786
1628524200000|2021-08-09 15:50:00|200734.5|200684.5|200668.8|200618.8|200812.7|200717.7|200642.3|200541.7|790
1628524500000|2021-08-09 15:55:00|200730|200580|200731.1|200681.1|200781|200684.3|200705.5|200580|672
1628524800000|2021-08-09 16:00:00|200727.4|200677.4|200690.8|200640.8|200785.1|200684.6|200612.4|200513.4|673
1628525100000|2021-08-09 16:05:00|200689.3|200639.3|200693.6|200543.6|200745.2|200640.6|200660.2|200534.3|707
1628525400000|2021-08-09 16:10:00|200693.4|200543.4|200696.8|200546.8|200700.8|200610.1|200611.1|200510.6|624
1628525700000|2021-08-09 16:15:00|200697.3|200547.3|200709.3|200559.3|200745.7|200648.8|200637.1|200544.7|844
1628526000000|2021-08-09 16:20:00|200709.6|200559.6|200742.2|200592.2|200829.1|200724.2|200676|200558.1|718
1628526300000|2021-08-09 16:25:00|200741.5|200591.5|200739|200589|200754|200655.4|200647.3|200543.5|690
1628526600000|2021-08-09 16:30:00|200738.4|200588.4|200695.7|200645.7|200756.7|200654.5|200675.5|200552.9|640
1628526900000|2021-08-09 16:35:00|200694.9|200644.9|200711.9|200561.9|200756.9|200657.2|200665.3|200561.9|481
1628527200000|2021-08-09 16:40:00|200714.3|200564.3|200742.1|200592.1|200756.2|200658.9|200680.5|200556.4|585
1628527500000|2021-08-09 16:45:00|200742.2|200592.2|200711.2|200561.2|200754.3|200648.3|200663|200560.2|481
1628527800000|2021-08-09 16:50:00|200710.7|200560.7|200627.8|200477.8|200712.5|200605.5|200551.5|200440.8|661
1628528100000|2021-08-09 16:55:00|200627.9|200477.9|200537.1|200487.1|200654.3|200552.3|200528|200425.9|679
1628528400000|2021-08-09 17:00:00|200537.2|200487.2|200636.1|200586.1|200682.9|200590.8|200537.2|200441.5|725
1628528700000|2021-08-09 17:05:00|200635.5|200585.5|200582.7|200432.7|200695.2|200595|200504|200417.5|686
1628529000000|2021-08-09 17:10:00|200581.9|200431.9|200574.6|200524.6|200655.4|200549.4|200530.8|200430.6|693
1628529300000|2021-08-09 17:15:00|200574.5|200524.5|200694.3|200544.3|200698|200578.4|200574.5|200481.8|516
1628529600000|2021-08-09 17:20:00|200697.8|200547.8|200637.2|200587.2|200739.6|200639.7|200628.9|200530.6|514
1628529900000|2021-08-09 17:25:00|200637.3|200587.3|200663.7|200613.7|200714.5|200628.2|200617.8|200513.1|549
1628530200000|2021-08-09 17:30:00|200662.6|200612.6|200718.7|200568.7|200754.5|200653.2|200651.2|200549.6|619
1628530500000|2021-08-09 17:35:00|200718.5|200568.5|200696.2|200646.2|200750.2|200651.2|200671.7|200566.9|464
1628530800000|2021-08-09 17:40:00|200697.8|200647.8|200617.7|200467.7|200763.6|200664.6|200567.6|200464.6|561
1628531100000|2021-08-09 17:45:00|200618.1|200468.1|200613.5|200463.5|200655.1|200554.1|200523.3|200423.9|626
1628531400000|2021-08-09 17:50:00|200613.6|200463.6|200610.9|200460.9|200637.9|200536.3|200540.4|200435.9|583
1628531700000|2021-08-09 17:55:00|200611.5|200461.5|200620|200470|200636.6|200542.8|200561.5|200449.7|551
1628532000000|2021-08-09 18:00:00|200620.4|200470.4|200619.3|200569.3|200673.8|200578.1|200564.1|200466.4|508
1628532300000|2021-08-09 18:05:00|200620.2|200570.2|200698.4|200548.4|200706|200600.3|200618|200526.2|582
1628532600000|2021-08-09 18:10:00|200693.6|200543.6|200589|200539|200711.5|200606.3|200587.4|200508.3|552
1628532900000|2021-08-09 18:15:00|200589.8|200539.8|200719.1|200569.1|200719.1|200569.7|200586.8|200489.9|615
1628533200000|2021-08-09 18:20:00|200719.2|200569.2|200756|200606|200764.1|200657.7|200660.2|200559.8|561
1628533500000|2021-08-09 18:25:00|200755.8|200605.8|200707.4|200557.4|200759.5|200657.1|200664.9|200550.9|468
1628533800000|2021-08-09 18:30:00|200707.5|200557.5|200573.3|200523.3|200709.2|200559.2|200570.8|200470.2|606
1628534100000|2021-08-09 18:35:00|200572.5|200522.5|200629|200479|200634.1|200532.5|200568.9|200467|604
1628534400000|2021-08-09 18:40:00|200628.7|200478.7|200663.4|200513.4|200674.6|200578.2|200589.4|200475.1|700
1628534700000|2021-08-09 18:45:00|200662.1|200512.1|200628.2|200578.2|200693.8|200591.8|200613.6|200511.6|515
1628535000000|2021-08-09 18:50:00|200628.1|200578.1|200726.8|200576.8|200734.7|200634.2|200623.4|200525.5|621
1628535300000|2021-08-09 18:55:00|200727.2|200577.2|200752.7|200602.7|200782.4|200654.9|200682|200572|757
1628535600000|2021-08-09 19:00:00|200752.8|200602.8|200743.6|200593.6|200761|200645.7|200682|200584.7|679
1628535900000|2021-08-09 19:05:00|200741.3|200591.3|200770.9|200620.9|200778.2|200682|200676.9|200578.1|605
1628536200000|2021-08-09 19:10:00|200770.1|200620.1|200816.1|200666.1|200831.2|200723.2|200743.5|200617.3|595
1628536500000|2021-08-09 19:15:00|200815.8|200665.8|200898.5|200748.5|200913.9|200808|200773.2|200656.2|633
1628536800000|2021-08-09 19:20:00|200898.1|200748.1|200869.9|200819.9|200916|200820.7|200839.8|200724|620
1628537100000|2021-08-09 19:25:00|200868.9|200818.9|200905.4|200755.4|200918|200819|200820.9|200723.8|613
1628537400000|2021-08-09 19:30:00|200905.8|200755.8|200900.7|200750.7|200909.9|200810.1|200839.5|200731.5|606
1628537700000|2021-08-09 19:35:00|200902.1|200752.1|200960.5|200810.5|200988.3|200883.8|200830.7|200734.4|572
1628538000000|2021-08-09 19:40:00|200961.6|200811.6|200969.3|200819.3|200989.4|200884.6|200864.3|200763.1|577
1628538300000|2021-08-09 19:45:00|200968.9|200818.9|200952.4|200802.4|201019.5|200919.8|200910|200796.3|745
1628538600000|2021-08-09 19:50:00|200951.9|200801.9|200918.3|200768.3|200957.2|200831.5|200863.8|200759.2|707
1628538900000|2021-08-09 19:55:00|200918.6|200768.6|200908.4|200858.4|200972.7|200870.1|200865.3|200765.3|656
1628539200000|2021-08-09 20:00:00|200960.4|200810.4|200831.8|200681.8|200960.4|200810.4|200761.8|200669.7|504
1628539500000|2021-08-09 20:05:00|200832.3|200682.3|200861.3|200711.3|200867.4|200717.4|200827|200677|479
1628539800000|2021-08-09 20:10:00|200863.9|200713.9|200879.7|200729.7|200891.7|200741.7|200856.9|200706.9|531
1628540100000|2021-08-09 20:15:00|200879.4|200729.4|200876.3|200726.3|200904.6|200754.6|200873|200723|381
1628540400000|2021-08-09 20:20:00|200875.2|200725.2|200832.9|200682.9|200879.7|200729.7|200821.7|200671.7|411
1628540700000|2021-08-09 20:25:00|200832.7|200682.7|200829.8|200679.8|200860.1|200710.1|200819|200669|410
1628541000000|2021-08-09 20:30:00|200833.5|200683.5|200850.5|200700.5|200860.7|200710.7|200825.9|200675.9|486
1628541300000|2021-08-09 20:35:00|200849.8|200699.8|200858.4|200708.4|200865.6|200715.6|200846.7|200696.7|498
1628541600000|2021-08-09 20:40:00|200857.5|200707.5|200865.6|200715.6|200882.1|200732.1|200849.9|200699.9|623
1628541900000|2021-08-09 20:45:00|200866.3|200716.3|200855.7|200705.7|200887|200737|200842.4|200692.4|593
1628542200000|2021-08-09 20:50:00|200858.2|200708.2|200814.5|200664.5|200865.1|200715.1|200801.2|200651.2|496
1628542500000|2021-08-09 20:55:00|200824.7|200674.7|200826.9|200676.9|200860|200710|200785.2|200635.2|319
1628542800000|2021-08-09 21:00:00|200810.2|200660.2|200853.8|200556.8|200902.9|200660.2|200788|200491|58
1628543100000|2021-08-09 21:05:00|200837.5|200540.5|200764.3|200467.3|200874.9|200577.9|200699.1|200402.1|101
1628543400000|2021-08-09 21:10:00|200754.7|200457.7|200748.6|200451.6|200832.7|200535.7|200693.4|200396.4|123
1628543700000|2021-08-09 21:15:00|200802.8|200505.8|200777.7|200480.7|200847.6|200550.6|200712|200415|102
1628544000000|2021-08-09 21:20:00|200806.6|200509.6|200779.4|200482.4|200881.2|200584.2|200717.2|200420.2|101
1628544300000|2021-08-09 21:25:00|200767.9|200470.9|200769.3|200472.3|200835|200538|200737.6|200440.6|62
1628544600000|2021-08-09 21:30:00|200809.4|200512.4|200800.3|200503.3|200820.9|200523.9|200744.1|200447.1|200
1628544900000|2021-08-09 21:35:00|200811.6|200514.6|200776.6|200479.6|200824.2|200527.2|200745|200448|161
1628545200000|2021-08-09 21:40:00|200787.4|200490.4|200797.6|200500.6|200831.9|200534.9|200760.7|200463.7|106
1628545500000|2021-08-09 21:45:00|200813.1|200516.1|200790.8|200493.8|200819.4|200522.4|200745.4|200448.4|194
1628545800000|2021-08-09 21:50:00|200777.9|200480.9|200806.4|200509.4|200816.5|200519.5|200763.4|200466.4|166
1628546100000|2021-08-09 21:55:00|200799.8|200502.8|200889.1|200592.1|200911.3|200614.3|200794.7|200497.7|298
1628546400000|2021-08-09 22:00:00|200905.2|200608.2|200802.3|200652.3|200905.2|200691.8|200794.6|200544.6|496
1628546700000|2021-08-09 22:05:00|200801.4|200651.4|200826.1|200676.1|200844.8|200694.8|200791|200641|269
1628547000000|2021-08-09 22:10:00|200827.9|200677.9|200811.1|200661.1|200886.7|200695|200793.9|200607.3|307
1628547300000|2021-08-09 22:15:00|200821.2|200671.2|200813.4|200663.4|200828.3|200678.3|200776.2|200626.2|355
1628547600000|2021-08-09 22:20:00|200814|200664|200785.2|200635.2|200814|200664|200780.9|200630.9|290
1628547900000|2021-08-09 22:25:00|200785|200635|200787.1|200637.1|200826.5|200676.5|200776.8|200626.8|350
1628548200000|2021-08-09 22:30:00|200794.9|200644.9|200802.3|200652.3|200807.9|200657.9|200787.5|200637.5|218
1628548500000|2021-08-09 22:35:00|200802.6|200652.6|200837.5|200687.5|200845.8|200695.8|200787.5|200637.5|290
1628548800000|2021-08-09 22:40:00|200830.4|200680.4|200843.6|200693.6|200847.1|200697.1|200825.1|200675.1|283
1628549100000|2021-08-09 22:45:00|200842.6|200692.6|200815.9|200665.9|200847.2|200697.2|200791.1|200641.1|313
1628549400000|2021-08-09 22:50:00|200814.7|200664.7|200791.9|200641.9|200819.3|200669.3|200780.7|200630.7|257
1628549700000|2021-08-09 22:55:00|200818.5|200668.5|200823.8|200673.8|200831.2|200681.2|200787.6|200637.6|232
1628550000000|2021-08-09 23:00:00|200822.3|200672.3|200843.6|200693.6|200847.1|200697.1|200807.7|200657.7|352
1628550300000|2021-08-09 23:05:00|200842.9|200692.9|200832.1|200682.1|200850.7|200700.7|200830.1|200680.1|308
1628550600000|2021-08-09 23:10:00|200833.3|200683.3|200829.9|200679.9|200842.3|200692.3|200816.9|200666.9|252
1628550900000|2021-08-09 23:15:00|200831.2|200681.2|200833.3|200683.3|200845.8|200695.8|200827.1|200677.1|264
1628551200000|2021-08-09 23:20:00|200833.5|200683.5|200836.3|200686.3|200842.4|200692.4|200826|200676|207
1628551500000|2021-08-09 23:25:00|200835.3|200685.3|200840.4|200690.4|200840.7|200690.7|200825.5|200675.5|174
1628551800000|2021-08-09 23:30:00|200840.3|200690.3|200838.5|200688.5|200843.9|200693.9|200825|200675|273
1628552100000|2021-08-09 23:35:00|200838.3|200688.3|200830.2|200680.2|200844.8|200694.8|200822.8|200672.8|267
1628552400000|2021-08-09 23:40:00|200829.4|200679.4|200834.1|200684.1|200840.3|200690.3|200823.7|200673.7|204
1628552700000|2021-08-09 23:45:00|200834.8|200684.8|200816.9|200666.9|200837.7|200687.7|200806.9|200656.9|251
1628553000000|2021-08-09 23:50:00|200816.4|200666.4|200821.8|200671.8|200841.1|200691.1|200810.2|200660.2|194
1628553300000|2021-08-09 23:55:00|200827.2|200677.2|200825.8|200675.8|200838.8|200688.8|200796.5|200646.5|178
1628553600000|2021-08-10 00:00:00|200827.1|200677.1|200845.3|200695.3|200849.7|200699.7|200804.9|200654.9|443
1628553900000|2021-08-10 00:05:00|200845.8|200695.8|200852.6|200702.6|200857.4|200707.4|200837.3|200687.3|294
1628554200000|2021-08-10 00:10:00|200852.9|200702.9|200849.1|200699.1|200854.8|200704.8|200835.8|200685.8|326
1628554500000|2021-08-10 00:15:00|200849.5|200699.5|200812.4|200662.4|200865|200715|200807|200657|398
1628554800000|2021-08-10 00:20:00|200812.5|200662.5|200817.9|200667.9|200822.6|200672.6|200808.1|200658.1|346
1628555100000|2021-08-10 00:25:00|200818.7|200668.7|200821.5|200671.5|200834|200684|200810.6|200660.6|401
1628555400000|2021-08-10 00:30:00|200822.1|200672.1|200840.9|200690.9|200853.9|200703.9|200815.5|200665.5|355
1628555700000|2021-08-10 00:35:00|200841.8|200691.8|200813.4|200663.4|200852.4|200702.4|200808|200658|305
1628556000000|2021-08-10 00:40:00|200811.3|200661.3|200848.2|200698.2|200857|200707|200800.5|200650.5|332
1628556300000|2021-08-10 00:45:00|200847.7|200697.7|200814.4|200664.4|200849.7|200699.7|200809|200659|410
1628556600000|2021-08-10 00:50:00|200813.3|200663.3|200815.9|200665.9|200829.3|200679.3|200788.8|200638.8|474
1628556900000|2021-08-10 00:55:00|200812.3|200662.3|200790.6|200640.6|200822.2|200672.2|200787.4|200637.4|388
1628557200000|2021-08-10 01:00:00|200791.5|200641.5|200765.4|200615.4|200801|200651|200730.8|200580.8|459
1628557500000|2021-08-10 01:05:00|200764.4|200614.4|200766.5|200616.5|200771.3|200621.3|200737|200587|413
1628557800000|2021-08-10 01:10:00|200764.2|200614.2|200754.1|200604.1|200773.7|200623.7|200739.6|200589.6|298
1628558100000|2021-08-10 01:15:00|200753.9|200603.9|200769.6|200619.6|200777.8|200627.8|200753.7|200603.7|449
1628558400000|2021-08-10 01:20:00|200768.4|200618.4|200739.5|200589.5|200774.4|200624.4|200728.7|200578.7|320
1628558700000|2021-08-10 01:25:00|200733.2|200583.2|200777.1|200627.1|200792.4|200642.4|200725.7|200575.7|310
1628559000000|2021-08-10 01:30:00|200779.7|200629.7|200783.8|200633.8|200788.9|200638.9|200763.9|200613.9|486
1628559300000|2021-08-10 01:35:00|200782.6|200632.6|200811.2|200661.2|200818.5|200668.5|200781.4|200631.4|448
1628559600000|2021-08-10 01:40:00|200811.5|200661.5|200817|200667|200827.5|200677.5|200804.9|200654.9|492
1628559900000|2021-08-10 01:45:00|200817.7|200667.7|200888.3|200738.3|200890|200740|200813.8|200663.8|462
1628560200000|2021-08-10 01:50:00|200887.3|200737.3|200881.3|200731.3|200900.1|200750.1|200881.3|200731.3|490
1628560500000|2021-08-10 01:55:00|200880.7|200730.7|200929.9|200779.9|200937.6|200787.6|200880.7|200730.7|523
1628560800000|2021-08-10 02:00:00|200930|200780|200924.4|200774.4|200957.3|200807.3|200922.3|200772.3|454
1628561100000|2021-08-10 02:05:00|200924.2|200774.2|200935.4|200785.4|200935.9|200785.9|200918.3|200768.3|438
1628561400000|2021-08-10 02:10:00|200934.2|200784.2|200930.3|200780.3|200943.1|200793.1|200919.8|200769.8|404
1628561700000|2021-08-10 02:15:00|200930.8|200780.8|200881.6|200731.6|200944.9|200794.9|200873.1|200723.1|521
1628562000000|2021-08-10 02:20:00|200880.7|200730.7|200922|200772|200928.6|200778.6|200868.1|200718.1|555
1628562300000|2021-08-10 02:25:00|200918.6|200768.6|200878.9|200728.9|200923.2|200773.2|200876.4|200726.4|445
1628562600000|2021-08-10 02:30:00|200877.7|200727.7|200890.9|200740.9|200900.5|200750.5|200877.7|200727.7|537
1628562900000|2021-08-10 02:35:00|200891.7|200741.7|200866.4|200716.4|200898.8|200748.8|200866.3|200716.3|485
1628563200000|2021-08-10 02:40:00|200866|200716|200874.3|200724.3|200891.8|200741.8|200858.8|200708.8|373
1628563500000|2021-08-10 02:45:00|200873.1|200723.1|200864.9|200714.9|200884.6|200734.6|200859.3|200709.3|298
1628563800000|2021-08-10 02:50:00|200864.4|200714.4|200839.1|200689.1|200872.3|200722.3|200833.2|200683.2|294
1628564100000|2021-08-10 02:55:00|200839.3|200689.3|200838.4|200688.4|200849.9|200699.9|200832.3|200682.3|246
1628564400000|2021-08-10 03:00:00|200839.4|200689.4|200846.1|200696.1|200850.3|200700.3|200835.9|200685.9|305
1628564700000|2021-08-10 03:05:00|200844.2|200694.2|200846.3|200696.3|200848.2|200698.2|200804.3|200654.3|379
1628565000000|2021-08-10 03:10:00|200846.5|200696.5|200840.1|200690.1|200879.4|200729.4|200837.2|200687.2|422
1628565300000|2021-08-10 03:15:00|200841.4|200691.4|200839.4|200689.4|200850.6|200700.6|200834.1|200684.1|328
1628565600000|2021-08-10 03:20:00|200838.4|200688.4|200842.3|200692.3|200850.6|200700.6|200833.7|200683.7|267
1628565900000|2021-08-10 03:25:00|200842.1|200692.1|200837.5|200687.5|200849.1|200699.1|200836.1|200686.1|299
1628566200000|2021-08-10 03:30:00|200837.1|200687.1|200857.7|200707.7|200860.2|200710.2|200835.4|200685.4|361
1628566500000|2021-08-10 03:35:00|200857.6|200707.6|200856.7|200706.7|200870.3|200720.3|200837.6|200687.6|354
1628566800000|2021-08-10 03:40:00|200854.1|200704.1|200841.1|200691.1|200866.6|200716.6|200837.6|200687.6|362
1628567100000|2021-08-10 03:45:00|200842.1|200692.1|200851.6|200701.6|200853.3|200703.3|200838|200688|312
1628567400000|2021-08-10 03:50:00|200851.5|200701.5|200850.4|200700.4|200859.2|200709.2|200841.9|200691.9|320
1628567700000|2021-08-10 03:55:00|200850.8|200700.8|200851.4|200701.4|200856.2|200706.2|200842.3|200692.3|307
1628568000000|2021-08-10 04:00:00|200851.2|200701.2|200852.7|200702.7|200856.6|200706.6|200846.3|200696.3|270
1628568300000|2021-08-10 04:05:00|200850.7|200700.7|200848.5|200698.5|200859.2|200709.2|200842.9|200692.9|263
1628568600000|2021-08-10 04:10:00|200850.3|200700.3|200849.7|200699.7|200853.8|200703.8|200834.9|200684.9|268
1628568900000|2021-08-10 04:15:00|200850.1|200700.1|200846.4|200696.4|200854|200704|200841.9|200691.9|272
1628569200000|2021-08-10 04:20:00|200845.3|200695.3|200872.9|200722.9|200880.1|200730.1|200840.3|200690.3|360
1628569500000|2021-08-10 04:25:00|200876|200726|200871.8|200721.8|200877|200727|200858.8|200708.8|275
1628569800000|2021-08-10 04:30:00|200870.2|200720.2|200879.2|200729.2|200891.4|200741.4|200870.2|200720.2|300
1628570100000|2021-08-10 04:35:00|200879.9|200729.9|200878.9|200728.9|200886.4|200736.4|200873.1|200723.1|260
1628570400000|2021-08-10 04:40:00|200881.1|200731.1|200880.8|200730.8|200886.2|200736.2|200873.1|200723.1|291
1628570700000|2021-08-10 04:45:00|200880.9|200730.9|200883.7|200733.7|200890.2|200740.2|200876.9|200726.9|293
1628571000000|2021-08-10 04:50:00|200883.1|200733.1|200878.3|200728.3|200887.2|200737.2|200855.3|200705.3|334
1628571300000|2021-08-10 04:55:00|200878.7|200728.7|200881.8|200731.8|200885.7|200735.7|200877.6|200727.6|257
1628571600000|2021-08-10 05:00:00|200882.1|200732.1|200880.5|200730.5|200887|200737|200878.2|200728.2|340
1628571900000|2021-08-10 05:05:00|200880.3|200730.3|200881.9|200731.9|200885|200735|200876.3|200726.3|286
1628572200000|2021-08-10 05:10:00|200883.2|200733.2|200879.3|200729.3|200886.2|200736.2|200877.8|200727.8|286
1628572500000|2021-08-10 05:15:00|200879.5|200729.5|200882.7|200732.7|200885.9|200735.9|200876|200726|328
1628572800000|2021-08-10 05:20:00|200881.1|200731.1|200847.8|200697.8|200882.6|200732.6|200845.2|200695.2|376
1628573100000|2021-08-10 05:25:00|200849.6|200699.6|200808.4|200658.4|200853.9|200703.9|200802.6|200652.6|364
1628573400000|2021-08-10 05:30:00|200810.3|200660.3|200835.7|200685.7|200836.1|200686.1|200807.1|200657.1|373
1628573700000|2021-08-10 05:35:00|200835.2|200685.2|200797.8|200647.8|200836.7|200686.7|200782.7|200632.7|392
1628574000000|2021-08-10 05:40:00|200799.4|200649.4|200726.4|200576.4|200800.4|200650.4|200709.7|200559.7|506
1628574300000|2021-08-10 05:45:00|200724|200574|200747.8|200597.8|200764|200614|200716|200566|448
1628574600000|2021-08-10 05:50:00|200750.6|200600.6|200681.4|200531.4|200788|200638|200681.4|200531.4|463
1628574900000|2021-08-10 05:55:00|200677.9|200527.9|200674.1|200524.1|200692.6|200542.6|200633.4|200483.4|472
1628575200000|2021-08-10 06:00:00|200673.6|200523.6|200721|200571|200784|200634|200672.7|200522.7|598
1628575500000|2021-08-10 06:05:00|200715.4|200565.4|200724.3|200574.3|200787.2|200637.2|200675.1|200525.1|555
1628575800000|2021-08-10 06:10:00|200726.6|200576.6|200762.2|200612.2|200763.8|200613.8|200714.7|200564.7|520
1628576100000|2021-08-10 06:15:00|200761.2|200611.2|200785.5|200635.5|200807|200657|200736.3|200586.3|531
1628576400000|2021-08-10 06:20:00|200787.1|200637.1|200747|200597|200798|200648|200729|200579|491
1628576700000|2021-08-10 06:25:00|200747.2|200597.2|200638.9|200488.9|200769|200619|200629|200479|551
1628577000000|2021-08-10 06:30:00|200635.5|200485.5|200599|200449|200660.8|200510.8|200584.5|200434.5|611
1628577300000|2021-08-10 06:35:00|200599.2|200449.2|200628|200478|200645.3|200495.3|200579.3|200429.3|602
1628577600000|2021-08-10 06:40:00|200626.8|200476.8|200701|200551|200704.4|200554.4|200623.3|200473.3|576
1628577900000|2021-08-10 06:45:00|200700.9|200550.9|200707.9|200557.9|200730.7|200580.7|200623.5|200473.5|597
1628578200000|2021-08-10 06:50:00|200707|200557|200654.2|200504.2|200716.7|200566.7|200628.1|200478.1|540
1628578500000|2021-08-10 06:55:00|200658.1|200508.1|200651.1|200501.1|200678.1|200528.1|200628|200478|618
1628578800000|2021-08-10 07:00:00|200664.9|200514.9|200663.7|200513.7|200738|200588|200614.6|200464.6|735
1628579100000|2021-08-10 07:05:00|200662|200512|200630.2|200480.2|200689.4|200539.4|200614.5|200464.5|679
1628579400000|2021-08-10 07:10:00|200628.1|200478.1|200721.7|200571.7|200725.9|200575.9|200620.2|200470.2|663
1628579700000|2021-08-10 07:15:00|200722.8|200572.8|200765.5|200615.5|200808.2|200658.2|200706.4|200556.4|666
1628580000000|2021-08-10 07:20:00|200765.4|200615.4|200699.2|200549.2|200769|200619|200667.3|200517.3|702
1628580300000|2021-08-10 07:25:00|200701.7|200551.7|200770.7|200620.7|200791.4|200641.4|200680.3|200530.3|653
1628580600000|2021-08-10 07:30:00|200770.3|200620.3|200799.9|200649.9|200847.5|200697.5|200758.7|200608.7|626
1628580900000|2021-08-10 07:35:00|200801.4|200651.4|200770.1|200620.1|200817.8|200667.8|200750.7|200600.7|740
1628581200000|2021-08-10 07:40:00|200770.4|200620.4|200820|200670|200831.2|200681.2|200752.9|200602.9|639
1628581500000|2021-08-10 07:45:00|200819.9|200669.9|200885.2|200735.2|200900.8|200750.8|200806.6|200656.6|688
1628581800000|2021-08-10 07:50:00|200888.5|200738.5|200952.9|200802.9|200967.4|200817.4|200869.1|200719.1|710
1628582100000|2021-08-10 07:55:00|200952.2|200802.2|200947.6|200797.6|200972.3|200822.3|200900.1|200750.1|731
1628582400000|2021-08-10 08:00:00|200949|200799|200978.9|200828.9|200985.6|200835.6|200909.4|200759.4|715
1628582700000|2021-08-10 08:05:00|200978.7|200828.7|200938.4|200788.4|200993.4|200843.4|200935.6|200785.6|706
1628583000000|2021-08-10 08:10:00|200942.4|200792.4|200976.3|200826.3|200990|200840|200880.7|200750.9|711
1628583300000|2021-08-10 08:15:00|200975.2|200825.2|200978.8|200828.8|201005.5|200855.5|200957.1|200807.1|621
1628583600000|2021-08-10 08:20:00|200981.4|200831.4|200946.1|200796.1|200993.5|200843.5|200938.6|200788.6|572
1628583900000|2021-08-10 08:25:00|200945.1|200795.1|200951.8|200801.8|200984.1|200834.1|200921.7|200771.7|576
1628584200000|2021-08-10 08:30:00|200950.4|200800.4|201000.3|200850.3|201031.2|200881.2|200910.4|200760.4|720
1628584500000|2021-08-10 08:35:00|201003.7|200853.7|200953.4|200803.4|201028.3|200878.3|200941|200791|678
1628584800000|2021-08-10 08:40:00|200952.6|200802.6|200808.5|200658.5|200969.1|200819.1|200804.1|200654.1|708
1628585100000|2021-08-10 08:45:00|200811.5|200661.5|200857|200707|200863.7|200713.7|200799.9|200649.9|636
1628585400000|2021-08-10 08:50:00|200854.5|200704.5|200903|200753|200948.9|200798.9|200813|200663|667
1628585700000|2021-08-10 08:55:00|200905.3|200755.3|200936.4|200786.4|200975.8|200825.8|200901.6|200751.6|599
1628586000000|2021-08-10 09:00:00|200940.1|200790.1|200919.3|200769.3|200985.7|200835.7|200909.9|200759.9|734
1628586300000|2021-08-10 09:05:00|200919.4|200769.4|200916.4|200766.4|200935.4|200785.4|200861|200711|710
1628586600000|2021-08-10 09:10:00|200913.7|200763.7|200959.6|200809.6|200996.7|200846.7|200878.4|200728.4|739
1628586900000|2021-08-10 09:15:00|200959|200809|200961|200811|201011.2|200861.2|200938.9|200788.9|706
1628587200000|2021-08-10 09:20:00|200960.1|200810.1|200946.8|200796.8|201024.4|200882.6|200930.2|200788.8|730
1628587500000|2021-08-10 09:25:00|200947.5|200797.5|201000.4|200850.4|201019.4|200890.4|200929.6|200779.6|682
1628587800000|2021-08-10 09:30:00|200997|200847|200997.2|200847.2|201019.1|200895.5|200945.5|200839.2|542
1628588100000|2021-08-10 09:35:00|200999.8|200849.8|200926.8|200776.8|201004.2|200854.2|200875.5|200771.2|684
1628588400000|2021-08-10 09:40:00|200927.4|200777.4|200987.3|200837.3|200988.7|200838.7|200872|200722|677
1628588700000|2021-08-10 09:45:00|200987|200837|201002.1|200852.1|201025.1|200917.5|200955.4|200833.7|584
1628589000000|2021-08-10 09:50:00|201002.6|200852.6|200914.4|200764.4|201007|200857|200912.9|200762.9|568
1628589300000|2021-08-10 09:55:00|200914.8|200764.8|200917.2|200767.2|200962.9|200812.9|200884|200734|649
1628589600000|2021-08-10 10:00:00|200914.5|200764.5|201000.1|200850.1|201026.5|200876.5|200914.5|200764.5|674
1628589900000|2021-08-10 10:05:00|200996.5|200846.5|201015.1|200865.1|201028|200878|200969.7|200819.7|547
1628590200000|2021-08-10 10:10:00|201013.6|200863.6|201027.9|200877.9|201047.7|200897.7|200990.7|200840.7|570
1628590500000|2021-08-10 10:15:00|201027.5|200877.5|200961|200811|201030|200880|200954.8|200804.8|605
1628590800000|2021-08-10 10:20:00|200960.9|200810.9|200942.4|200792.4|200961.6|200811.6|200934.8|200784.8|573
1628591100000|2021-08-10 10:25:00|200943|200793|200961.2|200811.2|201038.8|200888.8|200941.4|200791.4|630
1628591400000|2021-08-10 10:30:00|200961.3|200811.3|200879.2|200729.2|200974.2|200824.2|200875.1|200725.1|630
1628591700000|2021-08-10 10:35:00|200879.5|200729.5|200844.4|200694.4|200879.5|200729.5|200814|200664|656
1628592000000|2021-08-10 10:40:00|200844.2|200694.2|200874|200724|200942|200792|200843.7|200693.7|700
1628592300000|2021-08-10 10:45:00|200874.4|200724.4|200881.3|200731.3|200970.1|200820.1|200859.2|200709.2|762
1628592600000|2021-08-10 10:50:00|200881.6|200731.6|200879.8|200729.8|200902.3|200752.3|200821.6|200671.6|690
1628592900000|2021-08-10 10:55:00|200882.3|200732.3|200880.8|200730.8|200883.7|200733.7|200860.1|200710.1|635
1628593200000|2021-08-10 11:00:00|200886.1|200736.1|200913.9|200763.9|200962.9|200816.4|200864.8|200723.2|613
1628593500000|2021-08-10 11:05:00|200917.3|200767.3|200965.6|200815.6|200968.5|200827|200862.4|200756.6|606
1628593800000|2021-08-10 11:10:00|200957.6|200807.6|200805.1|200655.1|200980.5|200830.5|200798.1|200653.2|670
1628594100000|2021-08-10 11:15:00|200807.7|200657.7|200850.8|200700.8|200912.7|200769|200803.2|200653.2|659
1628594400000|2021-08-10 11:20:00|200851.3|200701.3|200828.2|200678.2|200887.1|200761.5|200752.6|200647.1|666
1628594700000|2021-08-10 11:25:00|200829|200679|200930.6|200780.6|200940.3|200790.3|200745.4|200645.8|604
1628595000000|2021-08-10 11:30:00|200930.8|200780.8|200950.4|200800.4|200955|200851.9|200821.1|200710.6|597
1628595300000|2021-08-10 11:35:00|200950.1|200800.1|200978.8|200828.8|200989.7|200887.1|200879|200766.1|570
1628595600000|2021-08-10 11:40:00|200980.6|200830.6|201015.8|200865.8|201035.2|200885.2|200969.2|200819.2|592
1628595900000|2021-08-10 11:45:00|201015.4|200865.4|200988.1|200838.1|201026.9|200892|200940.5|200813.9|537
1628596200000|2021-08-10 11:50:00|200987.8|200837.8|200865.1|200715.1|200997.3|200847.3|200856.8|200714|553
1628596500000|2021-08-10 11:55:00|200866.9|200716.9|200939.2|200789.2|200944.4|200834.4|200812.5|200705.7|550
1628596800000|2021-08-10 12:00:00|200939.4|200789.4|201011.8|200861.8|201026.3|200925.3|200908.8|200758.8|636
1628597100000|2021-08-10 12:05:00|201013.5|200863.5|201168.1|201018.1|201168.1|201072.5|200953.2|200834.8|719
1628597400000|2021-08-10 12:10:00|201168.8|201018.8|201094.3|200944.3|201245.5|201141.7|201086.7|200944.3|748
1628597700000|2021-08-10 12:15:00|201097.5|200947.5|201177.8|201027.8|201225.3|201089.2|201061.3|200939.6|785
1628598000000|2021-08-10 12:20:00|201176.4|201026.4|201216|201066|201228.1|201082.5|201039.3|200906.3|781
1628598300000|2021-08-10 12:25:00|201215.4|201065.4|201168.4|201018.4|201291.3|201185.2|201152.9|201014.3|743
1628598600000|2021-08-10 12:30:00|201172.2|201022.2|201058.5|200908.5|201180.3|201074.4|200940.7|200842.2|806
1628598900000|2021-08-10 12:35:00|201057.8|200907.8|200992.1|200942.1|201120.4|201021.4|200887.4|200778.5|711
1628599200000|2021-08-10 12:40:00|200991.2|200941.2|201266.9|201116.9|201267.3|201165.8|200991|200891.9|777
1628599500000|2021-08-10 12:45:00|201225.8|201175.8|201224.3|201074.3|201299.5|201201.7|201121.6|201012.1|812
1628599800000|2021-08-10 12:50:00|201224.8|201074.8|201422.3|201272.3|201436.2|201331.8|201152.5|201051.2|828
1628600100000|2021-08-10 12:55:00|201420.9|201270.9|201464.6|201414.6|201557.4|201450.9|201305.3|201196.2|790
1628600400000|2021-08-10 13:00:00|201466.2|201416.2|201351.8|201201.8|201506.8|201416.4|201288.6|201165.4|887
1628600700000|2021-08-10 13:05:00|201352.1|201202.1|201610.9|201460.9|201643.6|201526.8|201350.5|201200.5|804
1628601000000|2021-08-10 13:10:00|201611|201461|201397.6|201347.6|201615.5|201500.7|201361.3|201263.3|834
1628601300000|2021-08-10 13:15:00|201396.7|201346.7|201427.1|201277.1|201447.6|201346.7|201298.4|201187.4|720
1628601600000|2021-08-10 13:20:00|201428.2|201278.2|201505.2|201355.2|201505.9|201406.9|201385.6|201269.5|671
1628601900000|2021-08-10 13:25:00|201506|201356|201500.7|201350.7|201522.8|201420.9|201367.4|201244.8|777
1628602200000|2021-08-10 13:30:00|201503.4|201353.4|201430.8|201280.8|201531.1|201433|201414.1|201273.4|909
1628602500000|2021-08-10 13:35:00|201429|201279|201628.3|201478.3|201642.2|201542.2|201378.4|201273.6|844
1628602800000|2021-08-10 13:40:00|201627.4|201477.4|201574.1|201524.1|201675.5|201575.6|201560.3|201465.6|860
1628603100000|2021-08-10 13:45:00|201574|201524|201539.1|201489.1|201674.9|201602.8|201516.2|201413.7|917
1628603400000|2021-08-10 13:50:00|201535.3|201485.3|201618.7|201468.7|201686.9|201575|201523.8|201422.6|798
1628603700000|2021-08-10 13:55:00|201568.3|201518.3|201567.6|201517.6|201630.4|201544.2|201529|201424.8|798
1628604000000|2021-08-10 14:00:00|201568.8|201518.8|201649.1|201599.1|201704.6|201613.2|201560.2|201473.3|842
1628604300000|2021-08-10 14:05:00|201649.7|201599.7|201573.1|201523.1|201718.3|201657|201525.5|201414.2|875
1628604600000|2021-08-10 14:10:00|201575.1|201525.1|201542.7|201492.7|201614.1|201539.9|201438.1|201343.4|887
1628604900000|2021-08-10 14:15:00|201542.4|201492.4|201553.8|201503.8|201638.6|201535.4|201458|201359.5|819
1628605200000|2021-08-10 14:20:00|201552.2|201502.2|201284.9|201234.9|201589|201502.7|201279.3|201202.9|901
1628605500000|2021-08-10 14:25:00|201281.9|201231.9|201323.6|201273.6|201378.4|201277.8|201235.5|201175.7|869
1628605800000|2021-08-10 14:30:00|201322.4|201272.4|201278.2|201228.2|201394.8|201280.7|201201.1|201117.1|817
1628606100000|2021-08-10 14:35:00|201278.3|201228.3|201167.1|201117.1|201303|201231.9|201162.1|201089.3|743
1628606400000|2021-08-10 14:40:00|201168.1|201118.1|201170.7|201120.7|201302.7|201210.5|201164.7|201093.2|847
1628606700000|2021-08-10 14:45:00|201173.4|201123.4|201264.6|201214.6|201336.8|201237.5|201170.7|201076.5|824
1628607000000|2021-08-10 14:50:00|201264.5|201214.5|201333.2|201183.2|201365.3|201264.1|201226|201131.2|831
1628607300000|2021-08-10 14:55:00|201339.2|201189.2|201412.5|201262.5|201469.4|201366.2|201300.4|201187.2|908
1628607600000|2021-08-10 15:00:00|201412.6|201262.6|201358.7|201308.7|201478.2|201382.5|201330.2|201229|850
1628607900000|2021-08-10 15:05:00|201360.8|201310.8|201353.6|201203.6|201475|201385.6|201312.1|201201.2|769
1628608200000|2021-08-10 15:10:00|201353.7|201203.7|201281.5|201231.5|201400.6|201288.2|201246.1|201138.4|750
1628608500000|2021-08-10 15:15:00|201281.4|201231.4|201241.3|201091.3|201331.3|201231.5|201192.3|201090.4|756
1628608800000|2021-08-10 15:20:00|201240.7|201090.7|201134.8|200984.8|201247.2|201122.2|201078.1|200979.9|666
1628609100000|2021-08-10 15:25:00|201133.2|200983.2|201126.6|200976.6|201150.3|201056|201042.1|200941.7|623
1628609400000|2021-08-10 15:30:00|201126|200976|201162.7|201012.7|201163.8|201069.9|201067.5|200964.3|740
1628609700000|2021-08-10 15:35:00|201163|201013|201109.7|201059.7|201167.5|201066.6|201092.1|200992.8|645
1628610000000|2021-08-10 15:40:00|201108.2|201058.2|201038.9|200988.9|201155.7|201061.2|200996|200914.3|775
1628610300000|2021-08-10 15:45:00|201039.1|200989.1|201026.7|200976.7|201091.3|200991|200956.3|200887|693
1628610600000|2021-08-10 15:50:00|201025.7|200975.7|200950.8|200900.8|201071.9|200976.6|200941.8|200839.5|698
1628610900000|2021-08-10 15:55:00|200948.9|200898.9|200993.5|200843.5|201008.8|200906.8|200919.9|200819.9|767
1628611200000|2021-08-10 16:00:00|200992.7|200842.7|201020.1|200870.1|201027.8|200930.5|200919.8|200798.2|739
1628611500000|2021-08-10 16:05:00|201020.7|200870.7|200990|200940|201049|200948.2|200973.4|200870.7|678
1628611800000|2021-08-10 16:10:00|200990.3|200940.3|201009.1|200959.1|201109.8|201011.1|200983.2|200889.3|710
1628612100000|2021-08-10 16:15:00|201007|200957|200920.3|200870.3|201096.9|200997.5|200917.8|200827.5|717
1628612400000|2021-08-10 16:20:00|200919.5|200869.5|200875.2|200825.2|200985.4|200886.3|200867.7|200768.2|642
1628612700000|2021-08-10 16:25:00|200875.3|200825.3|200879.1|200829.1|200931.5|200834.8|200779.1|200674.7|637
1628613000000|2021-08-10 16:30:00|200878.5|200828.5|200918.8|200768.8|200968.1|200867.9|200864.8|200762.5|736
1628613300000|2021-08-10 16:35:00|200917.7|200767.7|200891.9|200741.9|200929|200835.2|200822|200721.6|636
1628613600000|2021-08-10 16:40:00|200893.2|200743.2|200908.8|200858.8|200963.5|200862|200834.8|200732.1|739
1628613900000|2021-08-10 16:45:00|200909.3|200859.3|200913.3|200863.3|200967.7|200868.5|200898.6|200794.5|563
1628614200000|2021-08-10 16:50:00|200913.4|200863.4|200962.7|200912.7|201015.2|200947.3|200909|200848.2|553
1628614500000|2021-08-10 16:55:00|200962.5|200912.5|200949|200899|201028.8|200935.6|200937.7|200860.2|622
1628614800000|2021-08-10 17:00:00|200948.1|200898.1|200933.5|200883.5|201036.1|200943.9|200928|200833.4|630
1628615100000|2021-08-10 17:05:00|200933.7|200883.7|200874.8|200824.8|200971.9|200883.7|200872.3|200771|678
1628615400000|2021-08-10 17:10:00|200875|200825|200837.7|200787.7|200943.9|200841.7|200835.1|200732.5|668
1628615700000|2021-08-10 17:15:00|200837.1|200787.1|200901.1|200851.1|200963.3|200863.1|200837.1|200733.9|702
1628616000000|2021-08-10 17:20:00|200899.6|200849.6|200928|200878|200999.7|200900.2|200896.9|200800.1|683
1628616300000|2021-08-10 17:25:00|200927.8|200877.8|201033|200883|201034|200923.3|200901.2|200798.8|650
1628616600000|2021-08-10 17:30:00|201032.7|200882.7|201004|200854|201032.7|200938.7|200950.9|200848.8|680
1628616900000|2021-08-10 17:35:00|201004.1|200854.1|200916.9|200866.9|201007.6|200913|200907.3|200811.1|732
1628617200000|2021-08-10 17:40:00|200917.4|200867.4|200865.5|200815.5|200966.2|200867.4|200864.1|200764.7|690
1628617500000|2021-08-10 17:45:00|200865.8|200815.8|200927.5|200777.5|200936|200839.8|200865.3|200766.5|637
1628617800000|2021-08-10 17:50:00|200926.2|200776.2|200952.2|200802.2|200957|200851.9|200874.6|200775.8|541
1628618100000|2021-08-10 17:55:00|200953.2|200803.2|200901.7|200851.7|200957.2|200863.6|200895.1|200796.9|665
1628618400000|2021-08-10 18:00:00|200901.8|200851.8|200970.4|200920.4|201027.2|200925.5|200895.5|200798.1|686
1628618700000|2021-08-10 18:05:00|200970.3|200920.3|201006.1|200856.1|201030.4|200939.6|200953.4|200853.7|686
1628619000000|2021-08-10 18:10:00|201006.4|200856.4|200986|200936|201041.7|200936.9|200968.6|200856.4|588
1628619300000|2021-08-10 18:15:00|200988.9|200938.9|200966.2|200916.2|201038.8|200941.1|200963.6|200862.8|817
1628619600000|2021-08-10 18:20:00|200964.7|200914.7|201002.2|200852.2|201018.9|200916.8|200947.4|200848|742
1628619900000|2021-08-10 18:25:00|201002.1|200852.1|200958|200808|201007.8|200907.8|200940.9|200804.1|539
1628620200000|2021-08-10 18:30:00|200961.3|200811.3|200942.2|200792.2|200961.4|200861.7|200876.7|200771.5|584
1628620500000|2021-08-10 18:35:00|200942.5|200792.5|201004|200854|201005.3|200915|200929.8|200792.1|546
1628620800000|2021-08-10 18:40:00|201003.2|200853.2|200953.6|200803.6|201021.5|200923.1|200898.5|200799|539
1628621100000|2021-08-10 18:45:00|200953.5|200803.5|200963.5|200813.5|200992.5|200892.3|200903.3|200797.8|578
1628621400000|2021-08-10 18:50:00|200963.4|200813.4|200976.1|200826.1|200991.2|200884.9|200913.3|200812.7|526
1628621700000|2021-08-10 18:55:00|200975.9|200825.9|200897.9|200847.9|200988.2|200883.5|200877.4|200773.7|690
1628622000000|2021-08-10 19:00:00|200897.7|200847.7|200913.4|200863.4|200969.8|200871|200885.5|200780.5|629
1628622300000|2021-08-10 19:05:00|200913.2|200863.2|200942.9|200792.9|200952.9|200864.8|200894.4|200782.1|593
1628622600000|2021-08-10 19:10:00|200943.1|200793.1|200927.7|200777.7|200949.1|200848.3|200887.4|200776.9|629
1628622900000|2021-08-10 19:15:00|200927.6|200777.6|200898|200748|200942.6|200842.7|200846.3|200743.3|611
1628623200000|2021-08-10 19:20:00|200898.4|200748.4|200935.4|200785.4|200957.6|200853.8|200847.3|200746|599
1628623500000|2021-08-10 19:25:00|200935.3|200785.3|200880.9|200830.9|200941.6|200842.6|200876.8|200778.3|690
1628623800000|2021-08-10 19:30:00|200880.7|200830.7|200863.8|200813.8|200935.7|200837.1|200847.6|200750.1|631
1628624100000|2021-08-10 19:35:00|200863.5|200813.5|200908.9|200758.9|200911.5|200814.5|200849.6|200744|613
1628624400000|2021-08-10 19:40:00|200911.2|200761.2|200919.6|200769.6|200926.3|200829.9|200852.6|200755.2|736
1628624700000|2021-08-10 19:45:00|200919.1|200769.1|200950.9|200800.9|200968.5|200866.6|200865.1|200763.1|573
1628625000000|2021-08-10 19:50:00|200951.9|200801.9|200941.6|200791.6|200969|200853.4|200875.8|200768.9|452
1628625300000|2021-08-10 19:55:00|200942.9|200792.9|200914.6|200764.6|200965.7|200858.7|200877.1|200764.3|580
1628625600000|2021-08-10 20:00:00|200909.5|200759.5|200906|200756|200929.2|200779.2|200897.6|200747.6|596
1628625900000|2021-08-10 20:05:00|200901.9|200751.9|200908.2|200758.2|200938.6|200788.6|200901.3|200751.3|698
1628626200000|2021-08-10 20:10:00|200909.5|200759.5|200900.4|200750.4|200921.7|200771.7|200897.4|200747.4|486
1628626500000|2021-08-10 20:15:00|200899.5|200749.5|200891.9|200741.9|200899.5|200749.5|200880.9|200730.9|346
1628626800000|2021-08-10 20:20:00|200890.9|200740.9|200889.1|200739.1|200893.7|200743.7|200881.1|200731.1|259
1628627100000|2021-08-10 20:25:00|200889.2|200739.2|200928.2|200778.2|200939.9|200789.9|200885.5|200735.5|428
1628627400000|2021-08-10 20:30:00|200929.7|200779.7|200928.7|200778.7|200941.7|200791.7|200912.7|200762.7|515
1628627700000|2021-08-10 20:35:00|200929.8|200779.8|200918|200768|200948.2|200798.2|200915.6|200765.6|346
1628628000000|2021-08-10 20:40:00|200919.6|200769.6|200919.4|200769.4|200926.4|200776.4|200911.9|200761.9|436
1628628300000|2021-08-10 20:45:00|200917.9|200767.9|200919.8|200769.8|200935.5|200785.5|200905.9|200755.9|466
1628628600000|2021-08-10 20:50:00|200919.4|200769.4|200923.4|200773.4|200938.2|200788.2|200898.1|200748.1|413
1628628900000|2021-08-10 20:55:00|200921.1|200771.1|200948.7|200798.7|200956.8|200806.8|200891.5|200741.5|289
1628629200000|2021-08-10 21:00:00|200952.1|200802.1|200938.1|200788.1|200971.7|200821.7|200933.6|200783.6|47
1628629500000|2021-08-10 21:05:00|200938.2|200788.2|201060.9|200763.9|201061|200838.4|200903.8|200724.3|68
1628629800000|2021-08-10 21:10:00|201059|200762|201019.6|200869.6|201085.4|200876.5|200932.5|200760|235
1628630100000|2021-08-10 21:15:00|200988.3|200838.3|201106.5|200809.5|201106.5|200895.8|200987|200797.7|164
1628630400000|2021-08-10 21:20:00|201005.5|200855.5|201002|200852|201106.6|200919.6|200982.6|200798.5|148
1628630700000|2021-08-10 21:25:00|201005|200855|201049.8|200899.8|201105.6|200902.1|200992.5|200801.1|145
1628631000000|2021-08-10 21:30:00|201045.7|200895.7|201044.8|200894.8|201129.3|200910.9|201004.5|200823.5|156
1628631300000|2021-08-10 21:35:00|201042.6|200892.6|201036.8|200886.8|201129.7|200895.6|201004.9|200826.1|116
1628631600000|2021-08-10 21:40:00|201120.4|200827.8|201033.8|200883.8|201128.7|200899|200999|200823.6|95
1628631900000|2021-08-10 21:45:00|201006.8|200856.8|201045|200785.8|201066.2|200916.2|200968.5|200773.8|197
1628632200000|2021-08-10 21:50:00|201042.1|200778.4|201027|200772.3|201069.6|200837.2|200966.3|200722.1|239
1628632500000|2021-08-10 21:55:00|201024.8|200747.7|201040.1|200743.1|201063.5|200839.2|200960.3|200689.3|99
1628632800000|2021-08-10 22:00:00|201036.3|200739.3|200970.8|200820.8|201063.1|200857.1|200948|200724.8|353
1628633100000|2021-08-10 22:05:00|200972.7|200822.7|200971.7|200821.7|201050|200831.6|200933.6|200724.8|206
1628633400000|2021-08-10 22:10:00|200972.1|200822.1|200964.9|200814.9|200979.4|200829.4|200953.4|200803.4|171
1628633700000|2021-08-10 22:15:00|200964.6|200814.6|200968.8|200818.8|200977.7|200827.7|200952.1|200802.1|147
1628634000000|2021-08-10 22:20:00|200968.2|200818.2|200972.7|200822.7|200979.4|200829.4|200952.3|200802.3|288
1628634300000|2021-08-10 22:25:00|200972.4|200822.4|200941.5|200791.5|200974.6|200824.6|200925.3|200775.3|236
1628634600000|2021-08-10 22:30:00|200940.8|200790.8|201015|200865|201021.1|200871.1|200933.1|200783.1|265
1628634900000|2021-08-10 22:35:00|201014.5|200864.5|201016|200866|201026|200876|200995.8|200845.8|170
1628635200000|2021-08-10 22:40:00|201012|200862|201012|200862|201025.7|200875.7|200996.3|200846.3|300
1628635500000|2021-08-10 22:45:00|201011.2|200861.2|201014.9|200864.9|201024.1|200874.1|200995.7|200845.7|229
1628635800000|2021-08-10 22:50:00|201013.3|200863.3|201010|200860|201027.9|200877.9|200995.5|200845.5|221
1628636100000|2021-08-10 22:55:00|201028.1|200878.1|201021.3|200871.3|201028.1|200878.1|200996.7|200846.7|210
1628636400000|2021-08-10 23:00:00|201021.8|200871.8|201012.3|200862.3|201021.8|200871.8|200997.1|200847.1|224
1628636700000|2021-08-10 23:05:00|201013.4|200863.4|201018.7|200868.7|201021|200871|201003.8|200853.8|205
1628637000000|2021-08-10 23:10:00|201019.3|200869.3|201017.4|200867.4|201020.5|200870.5|201008.5|200858.5|196
1628637300000|2021-08-10 23:15:00|201018|200868|201017.1|200867.1|201020.6|200870.6|200992.2|200842.2|197
1628637600000|2021-08-10 23:20:00|201016.1|200866.1|201010.1|200860.1|201020.6|200870.6|201005.1|200855.1|217
1628637900000|2021-08-10 23:25:00|201007.5|200857.5|201010.8|200860.8|201015.7|200865.7|200997.4|200847.4|248
1628638200000|2021-08-10 23:30:00|201010.5|200860.5|200897.6|200747.6|201010.7|200860.7|200891.3|200741.3|290
1628638500000|2021-08-10 23:35:00|200896.1|200746.1|200900.4|200750.4|200907.7|200757.7|200890|200740|175
1628638800000|2021-08-10 23:40:00|200900|200750|200927.9|200777.9|200933.2|200783.2|200892.3|200742.3|272
1628639100000|2021-08-10 23:45:00|200927.2|200777.2|200931.8|200781.8|200946.1|200796.1|200922.9|200772.9|325
1628639400000|2021-08-10 23:50:00|200927.8|200777.8|200928.6|200778.6|200934.9|200784.9|200921.5|200771.5|241
1628639700000|2021-08-10 23:55:00|200927.7|200777.7|200949.3|200799.3|200953.9|200803.9|200917.5|200767.5|294
1628640000000|2021-08-11 00:00:00|200949.6|200799.6|200961.4|200811.4|200963.8|200813.8|200923.3|200773.3|541
1628640300000|2021-08-11 00:05:00|200961.6|200811.6|201008|200858|201043.6|200893.6|200959.6|200809.6|340
1628640600000|2021-08-11 00:10:00|201010.3|200860.3|201006.8|200856.8|201015.6|200865.6|200999.9|200849.9|261
1628640900000|2021-08-11 00:15:00|201006|200856|201004.5|200854.5|201019.3|200869.3|201001.5|200851.5|212
1628641200000|2021-08-11 00:20:00|201005.7|200855.7|201033.8|200883.8|201038.1|200888.1|201004.3|200854.3|241
1628641500000|2021-08-11 00:25:00|201034.5|200884.5|201010.3|200860.3|201038.2|200888.2|201003.9|200853.9|280
1628641800000|2021-08-11 00:30:00|201012.3|200862.3|201007.3|200857.3|201021.1|200871.1|201003.4|200853.4|204
1628642100000|2021-08-11 00:35:00|201008.9|200858.9|201062|200912|201062.8|200912.8|201005.6|200855.6|339
1628642400000|2021-08-11 00:40:00|201056.9|200906.9|201051.8|200901.8|201062.5|200912.5|201044.4|200894.4|372
1628642700000|2021-08-11 00:45:00|201052|200902|201049.6|200899.6|201060.2|200910.2|201043.9|200893.9|360
1628643000000|2021-08-11 00:50:00|201050.4|200900.4|201052.1|200902.1|201062.1|200912.1|201041.1|200891.1|371
1628643300000|2021-08-11 00:55:00|201052.5|200902.5|201052.1|200902.1|201070.7|200920.7|201038.3|200888.3|347
1628643600000|2021-08-11 01:00:00|201053.4|200903.4|201088.7|200938.7|201091.2|200941.2|201051.1|200901.1|449
1628643900000|2021-08-11 01:05:00|201089|200939|201093.1|200943.1|201095.4|200945.4|201086.7|200936.7|214
1628644200000|2021-08-11 01:10:00|201092.6|200942.6|201065.9|200915.9|201093.4|200943.4|201060.5|200910.5|315
1628644500000|2021-08-11 01:15:00|201065.4|200915.4|201061.2|200911.2|201068.2|200918.2|201052.1|200902.1|358
1628644800000|2021-08-11 01:20:00|201061.6|200911.6|201059.6|200909.6|201065.3|200915.3|201053.2|200903.2|287
1628645100000|2021-08-11 01:25:00|201060.3|200910.3|201047.8|200897.8|201061.1|200911.1|201039.7|200889.7|339
1628645400000|2021-08-11 01:30:00|201047.5|200897.5|201018.3|200868.3|201047.5|200897.5|201014|200864|423
1628645700000|2021-08-11 01:35:00|201017.6|200867.6|201016.4|200866.4|201027.5|200877.5|201012.4|200862.4|446
1628646000000|2021-08-11 01:40:00|201018.3|200868.3|201019.8|200869.8|201026.1|200876.1|201016.8|200866.8|394
1628646300000|2021-08-11 01:45:00|201020.2|200870.2|201023.2|200873.2|201030.7|200880.7|201015.5|200865.5|347
1628646600000|2021-08-11 01:50:00|201022.6|200872.6|201010.8|200860.8|201032.1|200882.1|201003.6|200853.6|384
1628646900000|2021-08-11 01:55:00|201009.8|200859.8|201015.8|200865.8|201027.8|200877.8|201009.6|200859.6|381
1628647200000|2021-08-11 02:00:00|201015.6|200865.6|201012.2|200862.2|201023.9|200873.9|201002.5|200852.5|296
1628647500000|2021-08-11 02:05:00|201012.8|200862.8|201010|200860|201023.6|200873.6|201006.6|200856.6|262
1628647800000|2021-08-11 02:10:00|201012|200862|200984.8|200834.8|201012|200862|200978.1|200828.1|431
1628648100000|2021-08-11 02:15:00|200984.9|200834.9|201016.6|200866.6|201020.4|200870.4|200980.5|200830.5|316
1628648400000|2021-08-11 02:20:00|201016.7|200866.7|200978.6|200828.6|201024.3|200874.3|200972.7|200822.7|384
1628648700000|2021-08-11 02:25:00|200977.2|200827.2|200990.4|200840.4|200990.9|200840.9|200976.4|200826.4|361
1628649000000|2021-08-11 02:30:00|200989.9|200839.9|201023.3|200873.3|201025.9|200875.9|200989.9|200839.9|384
1628649300000|2021-08-11 02:35:00|201023.4|200873.4|201020.4|200870.4|201025.5|200875.5|201015.1|200865.1|330
1628649600000|2021-08-11 02:40:00|201019.6|200869.6|201016.9|200866.9|201026.3|200876.3|201014.6|200864.6|300
1628649900000|2021-08-11 02:45:00|201016.6|200866.6|201026|200876|201029|200879|201016.6|200866.6|283
1628650200000|2021-08-11 02:50:00|201026.2|200876.2|200983.3|200833.3|201028|200878|200981.5|200831.5|279
1628650500000|2021-08-11 02:55:00|200980.5|200830.5|200974.9|200824.9|200982.5|200832.5|200968.2|200818.2|257
1628650800000|2021-08-11 03:00:00|200975.1|200825.1|200987.8|200837.8|200990|200840|200969.6|200819.6|353
1628651100000|2021-08-11 03:05:00|200986.6|200836.6|200986|200836|200997.2|200847.2|200974.8|200824.8|306
1628651400000|2021-08-11 03:10:00|200987.3|200837.3|200984.8|200834.8|200992.5|200842.5|200976.8|200826.8|344
1628651700000|2021-08-11 03:15:00|200984.9|200834.9|200972.3|200822.3|200994.6|200844.6|200970.5|200820.5|371
1628652000000|2021-08-11 03:20:00|200977.2|200827.2|200991.2|200841.2|201008.4|200858.4|200969.5|200819.5|351
1628652300000|2021-08-11 03:25:00|200999.7|200849.7|201029.1|200879.1|201031.9|200881.9|200975.3|200825.3|410
1628652600000|2021-08-11 03:30:00|201030.3|200880.3|201035.1|200885.1|201041|200891|201010.1|200860.1|341
1628652900000|2021-08-11 03:35:00|201034.8|200884.8|201033.2|200883.2|201042|200892|201014.3|200864.3|327
1628653200000|2021-08-11 03:40:00|201033.1|200883.1|201030.4|200880.4|201049.3|200899.3|201013.1|200863.1|376
1628653500000|2021-08-11 03:45:00|201035.2|200885.2|201061.3|200911.3|201069.8|200919.8|201035.2|200885.2|356
1628653800000|2021-08-11 03:50:00|201061.4|200911.4|201059|200909|201072|200922|201054.8|200904.8|270
1628654100000|2021-08-11 03:55:00|201058.3|200908.3|201017.6|200867.6|201070.2|200920.2|201012.3|200862.3|321
1628654400000|2021-08-11 04:00:00|201017.1|200867.1|201015|200865|201033.8|200883.8|201011.1|200861.1|260
1628654700000|2021-08-11 04:05:00|201014.6|200864.6|201013.7|200863.7|201031|200881|201011.1|200861.1|282
1628655000000|2021-08-11 04:10:00|201016.3|200866.3|201017.1|200867.1|201021.3|200871.3|201012.1|200862.1|244
1628655300000|2021-08-11 04:15:00|201015.3|200865.3|201019.5|200869.5|201026|200876|201011.6|200861.6|280
1628655600000|2021-08-11 04:20:00|201019.1|200869.1|201023.4|200873.4|201054.1|200904.1|201018.1|200868.1|338
1628655900000|2021-08-11 04:25:00|201021.4|200871.4|201051.7|200901.7|201061.4|200911.4|201019.6|200869.6|359
1628656200000|2021-08-11 04:30:00|201051.5|200901.5|201054.1|200904.1|201062.2|200912.2|201041.1|200891.1|316
1628656500000|2021-08-11 04:35:00|201053.9|200903.9|201041.2|200891.2|201063.6|200913.6|201029.6|200879.6|263
1628656800000|2021-08-11 04:40:00|201041.1|200891.1|201030.1|200880.1|201048.3|200898.3|201022.9|200872.9|247
1628657100000|2021-08-11 04:45:00|201030.4|200880.4|201041.7|200891.7|201057.5|200907.5|201030.4|200880.4|277
1628657400000|2021-08-11 04:50:00|201041.6|200891.6|201048.6|200898.6|201054.5|200904.5|201037.9|200887.9|191
1628657700000|2021-08-11 04:55:00|201045.8|200895.8|201057.7|200907.7|201058.8|200908.8|201043.8|200893.8|307
1628658000000|2021-08-11 05:00:00|201055.6|200905.6|201052.1|200902.1|201058.3|200908.3|201046.8|200896.8|292
1628658300000|2021-08-11 05:05:00|201053.2|200903.2|201057.5|200907.5|201059.4|200909.4|201047.4|200897.4|265
1628658600000|2021-08-11 05:10:00|201057.4|200907.4|201051|200901|201058|200908|201047.1|200897.1|291
1628658900000|2021-08-11 05:15:00|201051.4|200901.4|201048.6|200898.6|201056|200906|201045.9|200895.9|296
1628659200000|2021-08-11 05:20:00|201049.7|200899.7|201046.7|200896.7|201055.4|200905.4|201044.8|200894.8|317
1628659500000|2021-08-11 05:25:00|201046.3|200896.3|201046|200896|201054.4|200904.4|201039.7|200889.7|270
1628659800000|2021-08-11 05:30:00|201046.3|200896.3|201046.7|200896.7|201054.5|200904.5|201040.4|200890.4|318
1628660100000|2021-08-11 05:35:00|201046.2|200896.2|201047.9|200897.9|201053.6|200903.6|201042.6|200892.6|271
1628660400000|2021-08-11 05:40:00|201048.5|200898.5|201054.8|200904.8|201056.5|200906.5|201039.9|200889.9|352
1628660700000|2021-08-11 05:45:00|201054.3|200904.3|201045.6|200895.6|201085.5|200935.5|201040.5|200890.5|364
1628661000000|2021-08-11 05:50:00|201046.5|200896.5|201047.3|200897.3|201058.5|200908.5|201038.4|200888.4|380
1628661300000|2021-08-11 05:55:00|201047.1|200897.1|201017.3|200867.3|201050.1|200900.1|201016.7|200866.7|295
1628661600000|2021-08-11 06:00:00|201016.7|200866.7|201058.5|200908.5|201058.5|200908.5|200992.8|200842.8|466
1628661900000|2021-08-11 06:05:00|201064.2|200914.2|201056.4|200906.4|201070.4|200920.4|201050.6|200900.6|620
1628662200000|2021-08-11 06:10:00|201055.9|200905.9|201054.1|200904.1|201087.7|200937.7|201044.8|200894.8|550
1628662500000|2021-08-11 06:15:00|201054.6|200904.6|201021.3|200871.3|201058.4|200908.4|200975.1|200825.1|597
1628662800000|2021-08-11 06:20:00|201021|200871|201048.6|200898.6|201052|200902|201006.4|200856.4|578
1628663100000|2021-08-11 06:25:00|201048.9|200898.9|201030.1|200880.1|201048.9|200898.9|201006.1|200856.1|593
1628663400000|2021-08-11 06:30:00|201030.3|200880.3|201051.3|200901.3|201061.7|200911.7|201030.3|200880.3|572
1628663700000|2021-08-11 06:35:00|201051.7|200901.7|201058.9|200908.9|201062.7|200912.7|201031.7|200881.7|579
1628664000000|2021-08-11 06:40:00|201058.8|200908.8|201050.2|200900.2|201062.4|200912.4|201049.3|200899.3|536
1628664300000|2021-08-11 06:45:00|201050.8|200900.8|201032.2|200882.2|201059.4|200909.4|201013.7|200863.7|505
1628664600000|2021-08-11 06:50:00|201026.9|200876.9|201049|200899|201054.1|200904.1|200973.2|200823.2|579
1628664900000|2021-08-11 06:55:00|201047.9|200897.9|201048.2|200898.2|201057.7|200907.7|201029.4|200879.4|528
1628665200000|2021-08-11 07:00:00|201048.6|200898.6|201035.1|200885.1|201060.3|200910.3|201019.3|200869.3|687
1628665500000|2021-08-11 07:05:00|201035.4|200885.4|201071|200921|201072.3|200922.3|201016|200866|681
1628665800000|2021-08-11 07:10:00|201068.5|200918.5|201061.6|200911.6|201080.7|200930.7|201038.1|200888.1|584
1628666100000|2021-08-11 07:15:00|201061.7|200911.7|201062.6|200912.6|201087|200946.7|200993.5|200894.7|562
1628666400000|2021-08-11 07:20:00|201065.5|200915.5|201139.3|200989.3|201144.1|201032.3|201065.1|200915.1|562
1628666700000|2021-08-11 07:25:00|201139.6|200989.6|201097.2|200947.2|201207.6|201078.7|201056.8|200941.3|633
1628667000000|2021-08-11 07:30:00|201096|200946|201129.7|200979.7|201155|201046.5|201045.2|200932.6|647
1628667300000|2021-08-11 07:35:00|201129.8|200979.8|201164.1|201014.1|201170.7|201020.7|201036.2|200910.6|578
1628667600000|2021-08-11 07:40:00|201164.5|201014.5|201062.1|200912.1|201206.5|201056.5|201061.4|200911.4|571
1628667900000|2021-08-11 07:45:00|201064.8|200914.8|201030.2|200880.2|201121|200977.2|201025.7|200875.7|572
1628668200000|2021-08-11 07:50:00|201029.8|200879.8|200995|200845|201033.1|200889.8|200939|200817.7|638
1628668500000|2021-08-11 07:55:00|200992.1|200842.1|200960.1|200810.1|201034.3|200884.3|200938.2|200788.2|589
1628668800000|2021-08-11 08:00:00|200959.8|200809.8|200816.8|200666.8|200961.3|200811.3|200807.5|200657.5|694
1628669100000|2021-08-11 08:05:00|200816.6|200666.6|200817.1|200667.1|200829.8|200679.8|200792.9|200642.9|555
1628669400000|2021-08-11 08:10:00|200816.8|200666.8|200800|200650|200823.1|200673.1|200789.9|200639.9|586
1628669700000|2021-08-11 08:15:00|200803.7|200653.7|200772.6|200622.6|200807.5|200657.5|200761|200611|649
1628670000000|2021-08-11 08:20:00|200772.8|200622.8|200752.8|200602.8|200817.3|200667.3|200741.7|200591.7|623
1628670300000|2021-08-11 08:25:00|200753|200603|200738.4|200588.4|200757.8|200607.8|200689|200539|638
1628670600000|2021-08-11 08:30:00|200738.3|200588.3|200742.4|200592.4|200783.8|200633.8|200728.9|200578.9|626
1628670900000|2021-08-11 08:35:00|200744.5|200594.5|200774.3|200624.3|200777.2|200627.2|200741.2|200591.2|576
1628671200000|2021-08-11 08:40:00|200773.1|200623.1|200791.3|200641.3|200806.2|200656.2|200770.1|200620.1|581
1628671500000|2021-08-11 08:45:00|200791.6|200641.6|200772|200622|200821.9|200671.9|200771.3|200621.3|550
1628671800000|2021-08-11 08:50:00|200771.9|200621.9|200775.6|200625.6|200787.7|200637.7|200758.2|200608.2|602
1628672100000|2021-08-11 08:55:00|200773.8|200623.8|200778.4|200628.4|200783.6|200656|200705.7|200605.1|596
1628672400000|2021-08-11 09:00:00|200779.6|200629.6|200743.8|200593.8|200787.5|200658.5|200708.5|200569|618
1628672700000|2021-08-11 09:05:00|200743|200593|200758|200608|200794.2|200666.9|200704|200554|606
1628673000000|2021-08-11 09:10:00|200759.3|200609.3|200743.7|200593.7|200802.1|200652.1|200738.4|200588.4|601
1628673300000|2021-08-11 09:15:00|200743.2|200593.2|200750.7|200600.7|200783.7|200633.7|200736.5|200586.5|571
1628673600000|2021-08-11 09:20:00|200751.3|200601.3|200790.7|200640.7|200801.3|200651.3|200744.5|200594.5|615
1628673900000|2021-08-11 09:25:00|200792.2|200642.2|200794.2|200644.2|200800.9|200650.9|200745.7|200595.7|579
1628674200000|2021-08-11 09:30:00|200794.5|200644.5|200755.1|200605.1|200795.4|200645.4|200733.4|200583.4|513
1628674500000|2021-08-11 09:35:00|200755.4|200605.4|200751|200601|200764.5|200664|200712.1|200588.5|523
1628674800000|2021-08-11 09:40:00|200754.5|200604.5|200746.6|200596.6|200755|200605|200741|200591|494
1628675100000|2021-08-11 09:45:00|200746.5|200596.5|200783.6|200633.6|200786.9|200662.3|200712.3|200589.2|520
1628675400000|2021-08-11 09:50:00|200783|200633|200791.3|200641.3|200805.3|200655.3|200781.7|200631.7|520
1628675700000|2021-08-11 09:55:00|200791.5|200641.5|200755.1|200605.1|200794.4|200644.4|200744.3|200594.3|506
1628676000000|2021-08-11 10:00:00|200755.6|200605.6|200733.2|200583.2|200762.2|200638.1|200682.1|200573.7|469
1628676300000|2021-08-11 10:05:00|200733.3|200583.3|200681.9|200531.9|200735.3|200622.9|200640.3|200530.7|500
1628676600000|2021-08-11 10:10:00|200681.5|200531.5|200711.2|200561.2|200730.2|200628.4|200659.6|200531.5|607
1628676900000|2021-08-11 10:15:00|200711.8|200561.8|200701.1|200551.1|200716.3|200597.6|200647.6|200533|627
1628677200000|2021-08-11 10:20:00|200702.9|200552.9|200628.1|200478.1|200721.1|200571.1|200610.5|200460.5|654
1628677500000|2021-08-11 10:25:00|200627.4|200477.4|200725|200575|200732|200582|200607.6|200462.8|665
1628677800000|2021-08-11 10:30:00|200724.7|200574.7|200656.4|200506.4|200744.6|200594.6|200639.5|200489.5|554
1628678100000|2021-08-11 10:35:00|200654.9|200504.9|200634.8|200484.8|200676.6|200526.6|200604.9|200454.9|573
1628678400000|2021-08-11 10:40:00|200634.9|200484.9|200655.8|200505.8|200658.7|200508.7|200631.2|200481.2|490
1628678700000|2021-08-11 10:45:00|200655.9|200505.9|200637.9|200487.9|200698.2|200548.2|200625.1|200475.1|590
1628679000000|2021-08-11 10:50:00|200638.8|200488.8|200631.8|200481.8|200648.9|200498.9|200612.4|200462.4|589
1628679300000|2021-08-11 10:55:00|200632.9|200482.9|200634.8|200484.8|200663.8|200533.5|200580.9|200473.5|630
1628679600000|2021-08-11 11:00:00|200636.9|200486.9|200652|200502|200674.7|200557.2|200586.4|200469.7|602
1628679900000|2021-08-11 11:05:00|200653.2|200503.2|200718.2|200568.2|200724|200614.1|200608.7|200503.1|537
1628680200000|2021-08-11 11:10:00|200717.8|200567.8|200685.7|200535.7|200721.2|200571.2|200680.6|200530.6|477
1628680500000|2021-08-11 11:15:00|200685.4|200535.4|200642.3|200492.3|200687.9|200552.8|200539.5|200438|464
1628680800000|2021-08-11 11:20:00|200641.8|200491.8|200625.2|200475.2|200644.8|200536.2|200579.8|200471.8|616
1628681100000|2021-08-11 11:25:00|200625.3|200475.3|200751.7|200601.7|200751.7|200601.7|200622|200472|551
1628681400000|2021-08-11 11:30:00|200752.2|200602.2|200677.2|200627.2|200782.1|200667.6|200674.7|200574.1|521
1628681700000|2021-08-11 11:35:00|200677.1|200627.1|200701.8|200551.8|200726.8|200627.1|200594.5|200494.4|494
1628682000000|2021-08-11 11:40:00|200702.1|200552.1|200700.4|200550.4|200715.3|200614.2|200635.1|200531|451
1628682300000|2021-08-11 11:45:00|200700.3|200550.3|200698.9|200648.9|200735.9|200652.2|200646.2|200546.6|514
1628682600000|2021-08-11 11:50:00|200699.2|200649.2|200759.7|200609.7|200770.2|200675.6|200697.5|200583|529
1628682900000|2021-08-11 11:55:00|200759.4|200609.4|200788.6|200638.6|200824.6|200713.1|200699.3|200577.2|540
1628683200000|2021-08-11 12:00:00|200788.3|200638.3|200743.6|200693.6|200819.6|200734.6|200720.6|200617.7|718
1628683500000|2021-08-11 12:05:00|200772.1|200722.1|200833.8|200783.8|200890.4|200791.7|200772.1|200697.4|655
1628683800000|2021-08-11 12:10:00|200833.6|200783.6|200863.1|200713.1|200925.5|200832.9|200733.1|200645.6|693
1628684100000|2021-08-11 12:15:00|200862.6|200712.6|200943.3|200793.3|200985.6|200894.8|200827.4|200712.1|657
1628684400000|2021-08-11 12:20:00|200942.2|200792.2|200941.9|200791.9|200964.6|200870|200833.5|200734.6|691
1628684700000|2021-08-11 12:25:00|200943.4|200793.4|200963.7|200813.7|201071.6|200864.2|200834.4|200732.6|710
1628685000000|2021-08-11 12:30:00|200951.8|200801.8|200321.7|200171.7|200954.2|200804.2|200219.9|200069.9|1082
1628685300000|2021-08-11 12:35:00|200321.4|200171.4|200327.4|200177.4|200347.5|200197.5|200027.3|199877.3|1050
1628685600000|2021-08-11 12:40:00|200329.4|200179.4|199947.7|199797.7|200331|200181|199921.6|199771.6|1081
1628685900000|2021-08-11 12:45:00|199947.2|199797.2|199949.4|199799.4|200003|199853|199812.7|199662.7|979
1628686200000|2021-08-11 12:50:00|199951.3|199801.3|200173.4|200023.4|200229.8|200079.8|199915.4|199799.9|899
1628686500000|2021-08-11 12:55:00|200174.1|200024.1|200154.6|200004.6|200177.3|200054|199994.1|199863.3|860
1628686800000|2021-08-11 13:00:00|200150.6|200000.6|200284.2|200134.2|200289.9|200185.6|200085.6|199985.7|835
1628687100000|2021-08-11 13:05:00|200282.9|200132.9|200249.1|200099.1|200402.8|200294.5|200243.1|200093.1|972
1628687400000|2021-08-11 13:10:00|200246.9|200096.9|200118.5|199968.5|200282.4|200181.8|200064.5|199932|842
1628687700000|2021-08-11 13:15:00|200119.9|199969.9|200190.4|200040.4|200236.8|200127.9|200066.5|199938.7|837
1628688000000|2021-08-11 13:20:00|200184.7|200034.7|200063.3|200013.3|200187.2|200075.2|200010.9|199900|833
1628688300000|2021-08-11 13:25:00|200061.7|200011.7|200008.4|199958.4|200092.7|200013.9|199984.2|199888.3|806
1628688600000|2021-08-11 13:30:00|200008.8|199958.8|199890|199840|200073.8|199986.2|199836.7|199728.7|948
1628688900000|2021-08-11 13:35:00|199899.6|199849.6|199756.8|199706.8|199965.5|199872.5|199750.6|199652|924
1628689200000|2021-08-11 13:40:00|199756.4|199706.4|199742.4|199692.4|199816.8|199717.4|199642.6|199559.1|964
1628689500000|2021-08-11 13:45:00|199744.8|199694.8|199746.5|199696.5|199844.6|199755.6|199684.6|199591.3|949
1628689800000|2021-08-11 13:50:00|199747.6|199697.6|199744.7|199594.7|199849.4|199754.1|199680.5|199589|906
1628690100000|2021-08-11 13:55:00|199746.7|199596.7|199682|199632|199759.2|199659.7|199664.4|199558.9|848
1628690400000|2021-08-11 14:00:00|199684.2|199634.2|199881.1|199731.1|199884|199781|199639.3|199545.7|822
1628690700000|2021-08-11 14:05:00|199879.8|199729.8|199906.5|199756.5|199972.3|199871.5|199797.6|199694.4|780
1628691000000|2021-08-11 14:10:00|199905.3|199755.3|199802.8|199752.8|199924.8|199824.5|199786.1|199686.7|854
1628691300000|2021-08-11 14:15:00|199795.7|199745.7|199867.5|199817.5|199877.7|199820|199736|199645.2|790
1628691600000|2021-08-11 14:20:00|199867.4|199817.4|199848.8|199798.8|199923.4|199839.4|199815.1|199717.5|790
1628691900000|2021-08-11 14:25:00|199847.8|199797.8|199732|199582|199891.5|199799.8|199657.2|199556.5|747
1628692200000|2021-08-11 14:30:00|199732.1|199582.1|199701.4|199651.4|199788|199701|199672.1|199567.2|710
1628692500000|2021-08-11 14:35:00|199701.3|199651.3|199654.3|199604.3|199793.7|199693.7|199643.2|199544.3|792
1628692800000|2021-08-11 14:40:00|199654.4|199604.4|199668.4|199518.4|199715.7|199619.9|199602.2|199501.7|832
1628693100000|2021-08-11 14:45:00|199668.1|199518.1|199439.6|199389.6|199668.1|199555.3|199430.7|199338.2|881
1628693400000|2021-08-11 14:50:00|199439.8|199389.8|199483.4|199433.4|199543.2|199446.2|199390.1|199302.5|833
1628693700000|2021-08-11 14:55:00|199484.3|199434.3|199545.9|199495.9|199618.2|199524|199480.5|199389.1|826
1628694000000|2021-08-11 15:00:00|199547|199497|199471.7|199421.7|199598.4|199514.1|199469.2|199377.7|810
1628694300000|2021-08-11 15:05:00|199472.9|199422.9|199427.7|199377.7|199556.1|199454.9|199407.2|199314.5|663
1628694600000|2021-08-11 15:10:00|199429.1|199379.1|199478.3|199328.3|199487.3|199389.9|199397.2|199295.3|669
1628694900000|2021-08-11 15:15:00|199478.5|199328.5|199623.4|199473.4|199642.5|199539.8|199402.7|199312|736
1628695200000|2021-08-11 15:20:00|199623.7|199473.7|199478.7|199428.7|199627.6|199535.2|199470|199404.2|722
1628695500000|2021-08-11 15:25:00|199485.4|199435.4|199480.4|199430.4|199584|199491.7|199476.2|199375.3|660
1628695800000|2021-08-11 15:30:00|199480.5|199430.5|199445.7|199395.7|199534.7|199482.4|199396.3|199314.1|807
1628696100000|2021-08-11 15:35:00|199445.4|199395.4|199556.2|199406.2|199567.2|199466.8|199440|199357.3|625
1628696400000|2021-08-11 15:40:00|199556.3|199406.3|199549|199499|199643.9|199539.3|199529.5|199399.2|800
1628696700000|2021-08-11 15:45:00|199547.1|199497.1|199550.8|199400.8|199612.8|199513.6|199477.8|199378|860
1628697000000|2021-08-11 15:50:00|199550.7|199400.7|199506|199456|199559.2|199459.6|199468.8|199380.8|757
1628697300000|2021-08-11 15:55:00|199508|199458|199597.9|199547.9|199648.9|199547.9|199506.3|199419.4|692
1628697600000|2021-08-11 16:00:00|199597.2|199547.2|199506.9|199456.9|199679.9|199581|199482.9|199399.5|689
1628697900000|2021-08-11 16:05:00|199507.1|199457.1|199513.4|199463.4|199581.2|199479.6|199501.9|199412.1|805
1628698200000|2021-08-11 16:10:00|199515.7|199465.7|199639.1|199489.1|199644.4|199538.6|199514.7|199415.5|731
1628698500000|2021-08-11 16:15:00|199641|199491|199473.2|199423.2|199642.2|199552.5|199452|199352.9|723
1628698800000|2021-08-11 16:20:00|199471.4|199421.4|199507.5|199457.5|199561|199462.1|199467.3|199371.2|708
1628699100000|2021-08-11 16:25:00|199507.3|199457.3|199542.2|199492.2|199596.4|199498.1|199431.3|199353.6|689
1628699400000|2021-08-11 16:30:00|199541.7|199491.7|199506|199456|199587.9|199537.9|199499.1|199431.7|700
1628699700000|2021-08-11 16:35:00|199506.7|199456.7|199502.6|199452.6|199590.4|199505.2|199485.1|199385.3|586
1628700000000|2021-08-11 16:40:00|199501.6|199451.6|199467.7|199417.7|199550.4|199451.6|199464.7|199371.5|620
1628700300000|2021-08-11 16:45:00|199468.3|199418.3|199425.3|199375.3|199472|199422|199423.1|199373.1|662
1628700600000|2021-08-11 16:50:00|199424.5|199374.5|199431.9|199381.9|199527.4|199435.2|199421.6|199323.7|638
1628700900000|2021-08-11 16:55:00|199429.4|199379.4|199425.6|199275.6|199483.5|199381.3|199373.2|199272.1|653
1628701200000|2021-08-11 17:00:00|199426.1|199276.1|199316.5|199266.5|199446.2|199296.2|199268.1|199166.5|745
1628701500000|2021-08-11 17:05:00|199317.4|199267.4|199219.2|199169.2|199429.2|199281.1|199213.6|199119|860
1628701800000|2021-08-11 17:10:00|199219.6|199169.6|199275.5|199225.5|199357.9|199257.2|199159.7|199060.2|860
1628702100000|2021-08-11 17:15:00|199274.6|199224.6|199342.5|199292.5|199382.2|199293.1|199262.2|199162.7|815
1628702400000|2021-08-11 17:20:00|199336.7|199286.7|199304|199254|199383.2|199286.7|199295.6|199195.6|755
1628702700000|2021-08-11 17:25:00|199302.7|199252.7|199276.4|199226.4|199346.3|199262.4|199263.5|199195.6|668
1628703000000|2021-08-11 17:30:00|199275.7|199225.7|199279.6|199229.6|199327|199243.5|199226.3|199140|735
1628703300000|2021-08-11 17:35:00|199279.3|199229.3|199392.3|199242.3|199396|199282|199275.2|199192.4|766
1628703600000|2021-08-11 17:40:00|199392.4|199242.4|199361.5|199211.5|199395.5|199295.5|199310.7|199209.1|678
1628703900000|2021-08-11 17:45:00|199361.9|199211.9|199260.2|199210.2|199365.7|199262.6|199251.3|199148.3|582
1628704200000|2021-08-11 17:50:00|199260.5|199210.5|199266.7|199216.7|199334.5|199226.8|199242.1|199144.1|696
1628704500000|2021-08-11 17:55:00|199267.3|199217.3|199278.1|199228.1|199335.3|199246.3|199254.5|199159.3|699
1628704800000|2021-08-11 18:00:00|199279.1|199229.1|199238.9|199188.9|199334.2|199234|199220.3|199126.6|552
1628705100000|2021-08-11 18:05:00|199239.1|199189.1|199238.7|199188.7|199239.5|199189.5|199223.2|199173.2|518
1628705400000|2021-08-11 18:10:00|199238.5|199188.5|199272.1|199222.1|199330.1|199231.9|199233|199149.2|575
1628705700000|2021-08-11 18:15:00|199272|199222|199318.6|199268.6|199373.4|199271|199257.7|199165.3|581
1628706000000|2021-08-11 18:20:00|199320|199270|199299|199249|199363|199270|199296.2|199196|619
1628706300000|2021-08-11 18:25:00|199299.1|199249.1|199319.3|199269.3|199372.5|199276.5|199297.9|199210.2|635
1628706600000|2021-08-11 18:30:00|199320.4|199270.4|199282.9|199232.9|199373.5|199287.5|199281.4|199179.7|614
1628706900000|2021-08-11 18:35:00|199283.1|199233.1|199296.3|199246.3|199358.5|199266.8|199274.8|199175.2|523
1628707200000|2021-08-11 18:40:00|199296.7|199246.7|199273.6|199223.6|199345.5|199248.7|199271|199170.7|594
1628707500000|2021-08-11 18:45:00|199273.5|199223.5|199316.7|199266.7|199366|199272.2|199271.9|199173.3|549
1628707800000|2021-08-11 18:50:00|199315.1|199265.1|199361.2|199211.2|199401.7|199305.3|199313.2|199206.6|659
1628708100000|2021-08-11 18:55:00|199361|199211|199269.9|199219.9|199367.3|199268.2|199244.1|199152|744
1628708400000|2021-08-11 19:00:00|199268|199218|199282.5|199232.5|199340.7|199233.4|199262.8|199160.4|635
1628708700000|2021-08-11 19:05:00|199286.6|199236.6|199277.8|199227.8|199395|199295.5|199274.3|199187.9|609
1628709000000|2021-08-11 19:10:00|199276.5|199226.5|199285.1|199235.1|199353.6|199257.3|199264.7|199179.4|698
1628709300000|2021-08-11 19:15:00|199283.1|199233.1|199275.2|199225.2|199284.9|199234.9|199273.8|199223.8|553
1628709600000|2021-08-11 19:20:00|199275.4|199225.4|199275.1|199225.1|199329.3|199241.3|199258.2|199170.7|629
1628709900000|2021-08-11 19:25:00|199274.9|199224.9|199242.1|199192.1|199323.6|199225.8|199236.8|199141.6|646
1628710200000|2021-08-11 19:30:00|199242|199192|199246.1|199196.1|199302.4|199203.9|199227.8|199126.1|705
1628710500000|2021-08-11 19:35:00|199245.8|199195.8|199270|199220|199322|199224.9|199244.8|199155.9|705
1628710800000|2021-08-11 19:40:00|199269.8|199219.8|199302.1|199252.1|199369.2|199268|199268.1|199172|666
1628711100000|2021-08-11 19:45:00|199304.1|199254.1|199320|199170|199358|199261.5|199254.1|199141.5|549
1628711400000|2021-08-11 19:50:00|199319.2|199169.2|199309.6|199159.6|199329.9|199227.3|199238.7|199121.3|582
1628711700000|2021-08-11 19:55:00|199310|199160|199208.9|199158.9|199312.8|199220.2|199206.3|199106.4|571
1628712000000|2021-08-11 20:00:00|199208.8|199158.8|199276.5|199126.5|199290|199175|199205.7|199102.4|530
1628712300000|2021-08-11 20:05:00|199276.9|199126.9|199288.1|199138.1|199292.6|199176.6|199226.6|199121|391
1628712600000|2021-08-11 20:10:00|199287.1|199137.1|199287|199137|199290.8|199140.8|199277.5|199127.5|321
1628712900000|2021-08-11 20:15:00|199288.8|199138.8|199307.5|199157.5|199314.4|199214.6|199244.8|199134|360
1628713200000|2021-08-11 20:20:00|199307.7|199157.7|199376.3|199226.3|199381.1|199231.1|199258.7|199146.1|372
1628713500000|2021-08-11 20:25:00|199376.5|199226.5|199367.5|199217.5|199403.1|199267.9|199317.9|199208.1|386
1628713800000|2021-08-11 20:30:00|199368.4|199218.4|199391.1|199241.1|199397|199247|199365.3|199215.3|363
1628714100000|2021-08-11 20:35:00|199391.3|199241.3|199359.6|199209.6|199392.9|199242.9|199346.9|199196.9|448
1628714400000|2021-08-11 20:40:00|199364|199214|199354.9|199204.9|199398.1|199248.1|199346.8|199196.8|408
1628714700000|2021-08-11 20:45:00|199357.8|199207.8|199376.9|199226.9|199378.8|199228.8|199349.9|199199.9|378
1628715000000|2021-08-11 20:50:00|199374.7|199224.7|199358.5|199208.5|199379.6|199229.6|199345.9|199195.9|313
1628715300000|2021-08-11 20:55:00|199359|199209|199340.5|199190.5|199388.6|199238.6|199336.2|199186.2|317
1628715600000|2021-08-11 21:00:00|199339.2|199189.2|199432.5|199135.5|199436.7|199197.2|199331.4|199110.5|40
1628715900000|2021-08-11 21:05:00|199401.9|199104.9|199485|199188|199544.6|199247.6|199356.1|199072.5|168
1628716200000|2021-08-11 21:10:00|199498.7|199201.7|199410.7|199113.7|199530.1|199233.1|199303.3|199074.8|314
1628716500000|2021-08-11 21:15:00|199408.6|199111.6|199372.5|199093.1|199412|199175.9|199311.5|199044.4|145
1628716800000|2021-08-11 21:20:00|199383.2|199101.1|199468.2|199171.2|199485.1|199188.1|199333.5|199036.5|263
1628717100000|2021-08-11 21:25:00|199468.3|199171.3|199472|199175|199491.9|199194.9|199369.8|199072.8|156
1628717400000|2021-08-11 21:30:00|199471.8|199174.8|199484.7|199187.7|199489.4|199192.4|199374.7|199077.7|102
1628717700000|2021-08-11 21:35:00|199472.3|199175.3|199426.4|199129.4|199484.7|199187.7|199416.8|199119.8|125
1628718000000|2021-08-11 21:40:00|199424.3|199127.3|199455.1|199158.1|199473.5|199176.5|199413.8|199116.8|117
1628718300000|2021-08-11 21:45:00|199376.1|199079.1|199400.9|199103.9|199468|199171|199359.8|199062.8|161
1628718600000|2021-08-11 21:50:00|199407.6|199110.6|199434.1|199137.1|199470.5|199173.5|199380.7|199083.7|150
1628718900000|2021-08-11 21:55:00|199439.3|199142.3|199444.3|199147.3|199470.8|199173.8|199406.3|199109.3|126
1628719200000|2021-08-11 22:00:00|199394.5|199097.5|199390.7|199240.7|199458.9|199254.4|199341.5|199097.5|507
1628719500000|2021-08-11 22:05:00|199388.5|199238.5|199389.1|199239.1|199459.4|199255.8|199367.2|199171|330
1628719800000|2021-08-11 22:10:00|199392.3|199242.3|199403.6|199253.6|199410.1|199260.1|199372|199222|278
1628720100000|2021-08-11 22:15:00|199403.2|199253.2|199398.3|199248.3|199413.3|199263.3|199393|199243|307
1628720400000|2021-08-11 22:20:00|199405|199255|199361.5|199211.5|199405|199255|199349.8|199199.8|241
1628720700000|2021-08-11 22:25:00|199361.6|199211.6|199377.6|199227.6|199383.1|199233.1|199344.8|199194.8|211
1628721000000|2021-08-11 22:30:00|199372.6|199222.6|199433.5|199283.5|199479|199283.7|199363.1|199213|248
1628721300000|2021-08-11 22:35:00|199421.3|199271.3|199406.5|199256.5|199433.8|199283.8|199386.4|199236.4|274
1628721600000|2021-08-11 22:40:00|199405.8|199255.8|199398.7|199248.7|199414.7|199264.7|199382.1|199232.1|271
1628721900000|2021-08-11 22:45:00|199396|199246|199400|199250|199428.6|199278.6|199390.5|199240.5|203
1628722200000|2021-08-11 22:50:00|199399.3|199249.3|199391.9|199241.9|199415|199265|199383.9|199233.9|235
1628722500000|2021-08-11 22:55:00|199415.1|199265.1|199393.1|199243.1|199415.1|199265.1|199378.5|199228.5|238
1628722800000|2021-08-11 23:00:00|199392.4|199242.4|199393.9|199243.9|199405.9|199255.9|199383.8|199233.8|319
1628723100000|2021-08-11 23:05:00|199394.8|199244.8|199378.5|199228.5|199403.3|199253.3|199365|199215|304
1628723400000|2021-08-11 23:10:00|199372.4|199222.4|199372.3|199222.3|199396|199246|199367.4|199217.4|243
1628723700000|2021-08-11 23:15:00|199370.1|199220.1|199361.6|199211.6|199390|199240|199349.5|199199.5|291
1628724000000|2021-08-11 23:20:00|199362.1|199212.1|199358.5|199208.5|199372.5|199222.5|199353.5|199203.5|253
1628724300000|2021-08-11 23:25:00|199360.7|199210.7|199376.3|199226.3|199380.7|199230.7|199351.3|199201.3|197
1628724600000|2021-08-11 23:30:00|199374.9|199224.9|199367.3|199217.3|199381.7|199231.7|199366.6|199216.6|207
1628724900000|2021-08-11 23:35:00|199368.1|199218.1|199373.5|199223.5|199380|199230|199368.1|199218.1|197
1628725200000|2021-08-11 23:40:00|199394.3|199244.3|199412.8|199262.8|199416.6|199266.6|199381.3|199231.3|222
1628725500000|2021-08-11 23:45:00|199412.3|199262.3|199411.6|199261.6|199417.4|199267.4|199406.3|199256.3|200
1628725800000|2021-08-11 23:50:00|199411.5|199261.5|199422.3|199272.3|199432.6|199282.6|199401.2|199251.2|248
1628726100000|2021-08-11 23:55:00|199422.7|199272.7|199391.5|199241.5|199431.4|199281.4|199385.1|199235.1|367
1628726400000|2021-08-12 00:00:00|199395.5|199245.5|199355.6|199205.6|199395.5|199245.5|199337|199187|454
1628726700000|2021-08-12 00:05:00|199356.3|199206.3|199343.5|199193.5|199357.2|199207.2|199332.4|199182.4|377
1628727000000|2021-08-12 00:10:00|199345.2|199195.2|199334.5|199184.5|199353.6|199203.6|199316|199166|413
1628727300000|2021-08-12 00:15:00|199334.3|199184.3|199343.2|199193.2|199352.5|199202.5|199313.5|199163.5|405
1628727600000|2021-08-12 00:20:00|199343.4|199193.4|199347.1|199197.1|199359|199209|199341|199191|307
1628727900000|2021-08-12 00:25:00|199347.2|199197.2|199359.2|199209.2|199361.3|199211.3|199338|199188|326
1628728200000|2021-08-12 00:30:00|199357.6|199207.6|199348.6|199198.6|199360.6|199210.6|199348.2|199198.2|316
1628728500000|2021-08-12 00:35:00|199347.9|199197.9|199411.7|199261.7|199437.7|199287.7|199347.9|199197.9|363
1628728800000|2021-08-12 00:40:00|199411.9|199261.9|199431.8|199281.8|199436.3|199286.3|199398|199248|346
1628729100000|2021-08-12 00:45:00|199431.6|199281.6|199468.6|199318.6|199474.5|199324.5|199429.1|199279.1|432
1628729400000|2021-08-12 00:50:00|199468.5|199318.5|199427.1|199277.1|199472.7|199322.7|199427|199277|455
1628729700000|2021-08-12 00:55:00|199422.7|199272.7|199430|199280|199432.7|199282.7|199390.1|199240.1|412
1628730000000|2021-08-12 01:00:00|199428.9|199278.9|199476.5|199326.5|199491.7|199341.7|199424.5|199274.5|431
1628730300000|2021-08-12 01:05:00|199476.6|199326.6|199511.3|199361.3|199520.3|199370.3|199470.3|199320.3|351
1628730600000|2021-08-12 01:10:00|199509.6|199359.6|199516.8|199366.8|199521|199371|199504.8|199354.8|281
1628730900000|2021-08-12 01:15:00|199517.7|199367.7|199546.1|199396.1|199562.4|199412.4|199512.7|199362.7|360
1628731200000|2021-08-12 01:20:00|199546.9|199396.9|199515.1|199365.1|199550.2|199400.2|199492|199342|368
1628731500000|2021-08-12 01:25:00|199514.5|199364.5|199519.7|199369.7|199521.7|199371.7|199498|199348|423
1628731800000|2021-08-12 01:30:00|199523|199373|199508.5|199358.5|199527.4|199377.4|199506.9|199356.9|498
1628732100000|2021-08-12 01:35:00|199500.9|199350.9|199483|199333|199504.9|199354.9|199470.6|199320.6|433
1628732400000|2021-08-12 01:40:00|199483.4|199333.4|199525|199375|199530|199380|199477.2|199327.2|430
1628732700000|2021-08-12 01:45:00|199524.7|199374.7|199518.7|199368.7|199528.7|199378.7|199510.4|199360.4|352
1628733000000|2021-08-12 01:50:00|199518.6|199368.6|199520.7|199370.7|199524.3|199374.3|199480.3|199330.3|450
1628733300000|2021-08-12 01:55:00|199522.1|199372.1|199514.2|199364.2|199526.8|199376.8|199510.8|199360.8|352
1628733600000|2021-08-12 02:00:00|199514.7|199364.7|199495|199345|199518.8|199368.8|199488.6|199338.6|377
1628733900000|2021-08-12 02:05:00|199493.4|199343.4|199522.5|199372.5|199530.4|199380.4|199474.8|199324.8|436
1628734200000|2021-08-12 02:10:00|199523|199373|199519.3|199369.3|199529.5|199379.5|199517|199367|397
1628734500000|2021-08-12 02:15:00|199518.9|199368.9|199521.2|199371.2|199541.8|199391.8|199516|199366|359
1628734800000|2021-08-12 02:20:00|199521|199371|199517|199367|199532.6|199382.6|199511|199361|372
1628735100000|2021-08-12 02:25:00|199515.9|199365.9|199509.3|199359.3|199519|199369|199508.3|199358.3|310
1628735400000|2021-08-12 02:30:00|199509.9|199359.9|199496|199346|199515.7|199365.7|199492.5|199342.5|292
1628735700000|2021-08-12 02:35:00|199496.6|199346.6|199497.2|199347.2|199502.1|199352.1|199493.1|199343.1|288
1628736000000|2021-08-12 02:40:00|199497.6|199347.6|199479.9|199329.9|199500.2|199350.2|199477.1|199327.1|313
1628736300000|2021-08-12 02:45:00|199481.8|199331.8|199456.3|199306.3|199488.9|199338.9|199452|199302|366
1628736600000|2021-08-12 02:50:00|199456.6|199306.6|199458|199308|199476.3|199326.3|199451.3|199301.3|278
1628736900000|2021-08-12 02:55:00|199457.8|199307.8|199494.3|199344.3|199496.1|199346.1|199455|199305|350
1628737200000|2021-08-12 03:00:00|199491.2|199341.2|199457.2|199307.2|199500.9|199350.9|199455.2|199305.2|358
1628737500000|2021-08-12 03:05:00|199457.4|199307.4|199469.2|199319.2|199486.6|199336.6|199446.2|199296.2|398
1628737800000|2021-08-12 03:10:00|199469.1|199319.1|199475.3|199325.3|199497.6|199347.6|199461.7|199311.7|313
1628738100000|2021-08-12 03:15:00|199475|199325|199475.2|199325.2|199489.1|199339.1|199471.5|199321.5|368
1628738400000|2021-08-12 03:20:00|199475.8|199325.8|199474|199324|199488.1|199338.1|199467.4|199317.4|363
1628738700000|2021-08-12 03:25:00|199473.8|199323.8|199475.8|199325.8|199487.5|199337.5|199469.6|199319.6|341
1628739000000|2021-08-12 03:30:00|199475|199325|199467.6|199317.6|199486.9|199336.9|199465.5|199315.5|305
1628739300000|2021-08-12 03:35:00|199468.2|199318.2|199462.6|199312.6|199483.5|199333.5|199460.1|199310.1|346
1628739600000|2021-08-12 03:40:00|199462.3|199312.3|199447.9|199297.9|199465.4|199315.4|199440.9|199290.9|240
1628739900000|2021-08-12 03:45:00|199448.1|199298.1|199445.4|199295.4|199451.7|199301.7|199433.4|199283.4|338
1628740200000|2021-08-12 03:50:00|199445.2|199295.2|199442.4|199292.4|199447|199297|199428|199278|263
1628740500000|2021-08-12 03:55:00|199442.6|199292.6|199415|199265|199444.7|199294.7|199407.8|199257.8|300
1628740800000|2021-08-12 04:00:00|199415.8|199265.8|199440.8|199290.8|199443.7|199293.7|199407.1|199257.1|297
1628741100000|2021-08-12 04:05:00|199440.4|199290.4|199435|199285|199443.9|199293.9|199424.3|199274.3|291
1628741400000|2021-08-12 04:10:00|199434.9|199284.9|199437|199287|199440|199290|199422.3|199272.3|273
1628741700000|2021-08-12 04:15:00|199429.8|199279.8|199416.9|199266.9|199437.6|199287.6|199410.3|199260.3|343
1628742000000|2021-08-12 04:20:00|199416.7|199266.7|199420.6|199270.6|199427.2|199277.2|199406.3|199256.3|269
1628742300000|2021-08-12 04:25:00|199420.3|199270.3|199413.3|199263.3|199426.3|199276.3|199397.9|199247.9|228
1628742600000|2021-08-12 04:30:00|199412.5|199262.5|199415.2|199265.2|199427.6|199277.6|199394.9|199244.9|337
1628742900000|2021-08-12 04:35:00|199417.3|199267.3|199410.2|199260.2|199433.7|199283.7|199396.6|199246.6|344
1628743200000|2021-08-12 04:40:00|199408.6|199258.6|199439.4|199289.4|199453.7|199303.7|199403.7|199253.7|292
1628743500000|2021-08-12 04:45:00|199441.2|199291.2|199435.6|199285.6|199443.8|199293.8|199422.1|199272.1|236
1628743800000|2021-08-12 04:50:00|199431.4|199281.4|199440.5|199290.5|199442.6|199292.6|199427.5|199277.5|232
1628744100000|2021-08-12 04:55:00|199440.4|199290.4|199485.2|199335.2|199486.8|199336.8|199433|199283|262
1628744400000|2021-08-12 05:00:00|199484.9|199334.9|199482.5|199332.5|199488.9|199338.9|199472.9|199322.9|435
1628744700000|2021-08-12 05:05:00|199482.4|199332.4|199474.6|199324.6|199486|199336|199471.5|199321.5|311
1628745000000|2021-08-12 05:10:00|199474.9|199324.9|199471.7|199321.7|199478|199328|199450.7|199300.7|271
1628745300000|2021-08-12 05:15:00|199472.3|199322.3|199476.7|199326.7|199482.4|199332.4|199461.9|199311.9|306
1628745600000|2021-08-12 05:20:00|199476.8|199326.8|199478.4|199328.4|199480.8|199330.8|199464.8|199314.8|338
1628745900000|2021-08-12 05:25:00|199477.4|199327.4|199476.4|199326.4|199479.9|199329.9|199462.7|199312.7|380
1628746200000|2021-08-12 05:30:00|199476.2|199326.2|199421.4|199271.4|199479.7|199329.7|199405|199255|446
1628746500000|2021-08-12 05:35:00|199421.8|199271.8|199433.3|199283.3|199435.7|199285.7|199405.8|199255.8|325
1628746800000|2021-08-12 05:40:00|199433.9|199283.9|199442.5|199292.5|199449|199299|199432.6|199282.6|558
1628747100000|2021-08-12 05:45:00|199441.8|199291.8|199438.7|199288.7|199445.5|199295.5|199434.8|199284.8|388
1628747400000|2021-08-12 05:50:00|199437.8|199287.8|199436.8|199286.8|199445.8|199295.8|199433.6|199283.6|415
1628747700000|2021-08-12 05:55:00|199436.7|199286.7|199408.9|199258.9|199438.7|199288.7|199401|199251|459
1628748000000|2021-08-12 06:00:00|199406|199256|199434.4|199284.4|199447.9|199297.9|199395|199245|483
1628748300000|2021-08-12 06:05:00|199434.9|199284.9|199409.9|199259.9|199450.8|199300.8|199406.8|199256.8|501
1628748600000|2021-08-12 06:10:00|199409.6|199259.6|199412.8|199262.8|199419.7|199269.7|199408.3|199258.3|477
1628748900000|2021-08-12 06:15:00|199412.9|199262.9|199452.2|199302.2|199458|199308|199409|199259|518
1628749200000|2021-08-12 06:20:00|199452.6|199302.6|199449.6|199299.6|199474|199324|199424.6|199274.6|469
1628749500000|2021-08-12 06:25:00|199450.3|199300.3|199455.8|199305.8|199470.2|199320.2|199443.2|199293.2|544
1628749800000|2021-08-12 06:30:00|199457.8|199307.8|199453.6|199303.6|199499.1|199349.1|199436.2|199286.2|601
1628750100000|2021-08-12 06:35:00|199454.7|199304.7|199516.1|199366.1|199523.1|199373.1|199439.5|199289.5|606
1628750400000|2021-08-12 06:40:00|199516|199366|199536.8|199386.8|199548.1|199398.1|199492.5|199342.5|553
1628750700000|2021-08-12 06:45:00|199536.9|199386.9|199528.6|199378.6|199566.6|199416.6|199520.1|199370.1|538
1628751000000|2021-08-12 06:50:00|199528.1|199378.1|199547.5|199397.5|199551.2|199401.2|199523.7|199373.7|552
1628751300000|2021-08-12 06:55:00|199547.2|199397.2|199563.5|199413.5|199574.8|199424.8|199516.3|199366.3|630
1628751600000|2021-08-12 07:00:00|199563|199413|199526.8|199376.8|199587.7|199437.7|199514.3|199364.3|810
1628751900000|2021-08-12 07:05:00|199525.7|199375.7|199613.1|199463.1|199613.1|199463.1|199522.6|199372.6|702
1628752200000|2021-08-12 07:10:00|199612.7|199462.7|199617.4|199467.4|199686.4|199536.4|199565.1|199415.1|680
1628752500000|2021-08-12 07:15:00|199618.6|199468.6|199609|199459|199661.6|199511.6|199579.7|199429.7|546
1628752800000|2021-08-12 07:20:00|199609.7|199459.7|199588.9|199438.9|199650.3|199500.3|199553|199403|689
1628753100000|2021-08-12 07:25:00|199587.7|199437.7|199529.4|199379.4|199597.6|199447.6|199527|199377|669
1628753400000|2021-08-12 07:30:00|199532.9|199382.9|199486.1|199336.1|199566.1|199416.1|199479.1|199329.1|627
1628753700000|2021-08-12 07:35:00|199486.5|199336.5|199454.3|199304.3|199537.4|199387.4|199450|199300|567
1628754000000|2021-08-12 07:40:00|199454.8|199304.8|199448.4|199298.4|199462.7|199312.7|199446.4|199296.4|513
1628754300000|2021-08-12 07:45:00|199450|199300|199374.8|199224.8|199464.3|199314.3|199354.4|199204.4|634
1628754600000|2021-08-12 07:50:00|199374.1|199224.1|199311.2|199161.2|199387.2|199237.2|199282.1|199132.1|648
1628754900000|2021-08-12 07:55:00|199314.2|199164.2|199198.5|199048.5|199324.3|199174.3|199191|199041|558
1628755200000|2021-08-12 08:00:00|199197.4|199047.4|199207.1|199057.1|199261.3|199111.3|199179.1|199029.1|663
1628755500000|2021-08-12 08:05:00|199208.8|199058.8|199244.6|199094.6|199293.8|199143.8|199184.5|199034.5|664
1628755800000|2021-08-12 08:10:00|199244.3|199094.3|199304.3|199154.3|199309|199159|199198.2|199048.2|657
1628756100000|2021-08-12 08:15:00|199304.5|199154.5|199231.8|199081.8|199305.6|199155.6|199218.7|199068.7|505
1628756400000|2021-08-12 08:20:00|199231.1|199081.1|199278.9|199128.9|199279.2|199129.2|199228.8|199078.8|549
1628756700000|2021-08-12 08:25:00|199278.5|199128.5|199208.8|199058.8|199296.1|199146.1|199192.8|199042.8|663
1628757000000|2021-08-12 08:30:00|199210.4|199060.4|199205.2|199055.2|199235|199085|199197.9|199047.9|681
1628757300000|2021-08-12 08:35:00|199207.3|199057.3|199131.4|198981.4|199231.5|199081.5|199086.8|198975.4|781
1628757600000|2021-08-12 08:40:00|199131.8|198981.8|199043.1|198893.1|199169|199040.4|199034.8|198884.8|636
1628757900000|2021-08-12 08:45:00|199044.1|198894.1|199003.8|198853.8|199112.9|198962.9|198978.6|198828.6|742
1628758200000|2021-08-12 08:50:00|199004.5|198854.5|198971.4|198821.4|199021.6|198871.6|198938.6|198788.6|732
1628758500000|2021-08-12 08:55:00|198970.7|198820.7|198956.5|198806.5|198971|198821|198936.2|198786.2|525
1628758800000|2021-08-12 09:00:00|198957.6|198807.6|199039.2|198889.2|199049|198899|198956.1|198806.1|670
1628759100000|2021-08-12 09:05:00|199038.6|198888.6|199041.2|198891.2|199051.2|198901.2|199005.5|198855.5|677
1628759400000|2021-08-12 09:10:00|199042.3|198892.3|199011.2|198861.2|199052|198936.6|198986.6|198850.1|637
1628759700000|2021-08-12 09:15:00|199012.5|198862.5|199071.9|198921.9|199088.5|198938.5|199011.1|198861.1|548
1628760000000|2021-08-12 09:20:00|199071.7|198921.7|199095.2|198945.2|199101.1|198958.8|199008.8|198897|555
1628760300000|2021-08-12 09:25:00|199093.1|198943.1|199034.9|198884.9|199124|198974|199004.8|198854.8|557
1628760600000|2021-08-12 09:30:00|199033.5|198883.5|198968.3|198818.3|199039.5|198889.5|198963.7|198813.7|678
1628760900000|2021-08-12 09:35:00|198969.9|198819.9|198977.8|198827.8|198991.9|198841.9|198963.1|198813.1|532
1628761200000|2021-08-12 09:40:00|198977.2|198827.2|198995.3|198845.3|199010.7|198860.7|198968|198818|546
1628761500000|2021-08-12 09:45:00|198997.5|198847.5|198996.1|198846.1|199015.8|198865.8|198987.6|198837.6|655
1628761800000|2021-08-12 09:50:00|198995|198845|199031.8|198881.8|199032.6|198882.6|198990.2|198840.2|604
1628762100000|2021-08-12 09:55:00|199029|198879|198978.8|198828.8|199041.5|198891.5|198963.7|198813.7|599
1628762400000|2021-08-12 10:00:00|198975.8|198825.8|198980.1|198830.1|198995.3|198845.3|198968.3|198818.3|588
1628762700000|2021-08-12 10:05:00|198977.6|198827.6|198981.5|198831.5|198993.4|198886.3|198936.3|198823.2|579
1628763000000|2021-08-12 10:10:00|198981.2|198831.2|198992.1|198842.1|198993.1|198843.1|198971|198821|545
1628763300000|2021-08-12 10:15:00|198990.4|198840.4|198989.1|198839.1|198994.3|198884.5|198925.6|198813.8|616
1628763600000|2021-08-12 10:20:00|198988.2|198838.2|199015.3|198865.3|199026.1|198925.3|198957.6|198832.2|581
1628763900000|2021-08-12 10:25:00|199018.1|198868.1|199005.2|198855.2|199018.8|198917.3|198941.2|198848.3|501
1628764200000|2021-08-12 10:30:00|199005.5|198855.5|198982.1|198832.1|199012.4|198906.4|198935.3|198828.1|454
1628764500000|2021-08-12 10:35:00|198982.2|198832.2|198972.5|198822.5|198987.2|198883.7|198921.8|198795.4|550
1628764800000|2021-08-12 10:40:00|198972.4|198822.4|198964.1|198814.1|198984.1|198870.5|198905.5|198803.5|483
1628765100000|2021-08-12 10:45:00|198961.7|198811.7|198963.6|198813.6|198973.8|198874.2|198910.9|198811.7|559
1628765400000|2021-08-12 10:50:00|198964.8|198814.8|198933.4|198783.4|198971.5|198875.9|198911.5|198779.1|521
1628765700000|2021-08-12 10:55:00|198930.5|198780.5|198919.3|198769.3|198946.8|198846|198862.2|198757.3|656
1628766000000|2021-08-12 11:00:00|198913.3|198763.3|198921|198771|198924.8|198774.8|198910.4|198760.4|476
1628766300000|2021-08-12 11:05:00|198922.6|198772.6|198953.6|198803.6|198964.6|198862.1|198897.3|198769.9|604
1628766600000|2021-08-12 11:10:00|198953.1|198803.1|198962.7|198812.7|198972.8|198851.8|198900.5|198786.5|486
1628766900000|2021-08-12 11:15:00|198961.7|198811.7|198965.2|198815.2|198969.9|198872.3|198898.7|198797.4|437
1628767200000|2021-08-12 11:20:00|198965.4|198815.4|198962.9|198812.9|198971.2|198821.2|198954.4|198804.4|563
1628767500000|2021-08-12 11:25:00|198964.7|198814.7|198911.2|198761.2|198969.7|198820.9|198863.3|198734.8|443
1628767800000|2021-08-12 11:30:00|198911.6|198761.6|198911.8|198761.8|198921|198816.6|198859.5|198749.9|424
1628768100000|2021-08-12 11:35:00|198912.1|198762.1|198921.7|198771.7|198935.7|198828.6|198861.6|198749.4|496
1628768400000|2021-08-12 11:40:00|198922|198772|198970.2|198820.2|198978.7|198870.3|198916.5|198771.4|549
1628768700000|2021-08-12 11:45:00|198970.3|198820.3|199048.4|198898.4|199058.5|198952.7|198928.8|198818.5|426
1628769000000|2021-08-12 11:50:00|199048.6|198898.6|199073.3|198923.3|199083.1|198960.7|199005.4|198898|437
1628769300000|2021-08-12 11:55:00|199073.2|198923.2|199041.9|198891.9|199078.2|198964.5|198991.5|198843.1|528
1628769600000|2021-08-12 12:00:00|199044.3|198894.3|199054.7|198904.7|199066.9|198963|199001.2|198881.9|616
1628769900000|2021-08-12 12:05:00|199055.9|198905.9|199066.7|198916.7|199075.4|198925.4|199035|198885|551
1628770200000|2021-08-12 12:10:00|199065.5|198915.5|199056.8|198906.8|199071.4|198921.4|199037.3|198887.3|568
1628770500000|2021-08-12 12:15:00|199055.5|198905.5|199070.2|198920.2|199076.3|198926.3|199039.8|198889.8|527
1628770800000|2021-08-12 12:20:00|199071|198921|199076.9|198926.9|199090.8|198954.5|198971.8|198861|749
1628771100000|2021-08-12 12:25:00|199077.9|198927.9|199108.2|198958.2|199203.6|199079.4|199004.4|198899.3|728
1628771400000|2021-08-12 12:30:00|199108.5|198958.5|198992|198842|199191.8|199041.8|198912|198778.6|945
1628771700000|2021-08-12 12:35:00|198993.7|198843.7|199003.4|198853.4|199012.7|198911.9|198904.1|198805.9|742
1628772000000|2021-08-12 12:40:00|199000.1|198850.1|199077.8|198927.8|199125.2|199025.8|198949.8|198843.8|756
1628772300000|2021-08-12 12:45:00|199078|198928|199043.6|198893.6|199157.6|199027.6|198976.5|198877.8|808
1628772600000|2021-08-12 12:50:00|199046.7|198896.7|198935.3|198785.3|199067.5|198952.5|198912.8|198783|793
1628772900000|2021-08-12 12:55:00|198935.5|198785.5|198935.5|198785.5|198940.9|198839|198845.3|198742.5|812
1628773200000|2021-08-12 13:00:00|198908.1|198858.1|199019|198869|199046.9|198939|198901.9|198787|781
1628773500000|2021-08-12 13:05:00|199019.6|198869.6|198961|198811|199020.8|198911.2|198903|198800.8|738
1628773800000|2021-08-12 13:10:00|198960.4|198810.4|199122.1|198972.1|199134.2|199021|198911.7|198807.5|701
1628774100000|2021-08-12 13:15:00|199124.2|198974.2|199088.5|198938.5|199170.4|199071.2|199032.9|198929|617
1628774400000|2021-08-12 13:20:00|199089.1|198939.1|199133.1|198983.1|199172|199055.9|199031.4|198926.1|613
1628774700000|2021-08-12 13:25:00|199133.5|198983.5|199091.4|198941.4|199133.8|199014.8|199015.8|198897.9|605
1628775000000|2021-08-12 13:30:00|199093|198943|199012.4|198962.4|199106.5|198991.3|198987.3|198886.1|788
1628775300000|2021-08-12 13:35:00|199010.1|198960.1|199000.6|198850.6|199107.9|199007.6|198949.6|198847.4|814
1628775600000|2021-08-12 13:40:00|198975.4|198925.4|198919.4|198769.4|199029.1|198925.4|198871.4|198761.6|824
1628775900000|2021-08-12 13:45:00|198919.9|198769.9|198933.4|198883.4|199006.9|198906.1|198868.7|198764.3|831
1628776200000|2021-08-12 13:50:00|198933|198883|199026.3|198876.3|199029.6|198914.6|198876.8|198777.5|821
1628776500000|2021-08-12 13:55:00|199026.4|198876.4|198968.8|198818.8|199133.9|199027.4|198913|198809.5|880
1628776800000|2021-08-12 14:00:00|198967.5|198817.5|199039.5|198889.5|199088.3|198989.6|198910.1|198807.5|860
1628777100000|2021-08-12 14:05:00|199038.6|198888.6|199038.7|198988.7|199081.5|198990.4|198946.9|198845|768
1628777400000|2021-08-12 14:10:00|199037.5|198987.5|199037.1|198987.1|199108.9|199027.4|199022.4|198925.1|701
1628777700000|2021-08-12 14:15:00|199035.3|198985.3|198927.1|198877.1|199043.8|198991.1|198855.9|198754.3|765
1628778000000|2021-08-12 14:20:00|198926.5|198876.5|198951.7|198901.7|198994.3|198909.8|198925.6|198830.2|830
1628778300000|2021-08-12 14:25:00|198951.6|198901.6|199056.7|198906.7|199083.6|198988.6|198934.5|198838.5|682
1628778600000|2021-08-12 14:30:00|199056.4|198906.4|199107.4|199057.4|199155.6|199057.7|199002.8|198901.7|770
1628778900000|2021-08-12 14:35:00|199108.3|199058.3|199128.6|199078.6|199164.7|199093.9|199076|198983.7|628
1628779200000|2021-08-12 14:40:00|199129.6|199079.6|199141.8|199091.8|199199.9|199110|199094.1|198994.9|588
1628779500000|2021-08-12 14:45:00|199139.6|199089.6|199112.3|199062.3|199194.7|199099.3|199072|198978.6|586
1628779800000|2021-08-12 14:50:00|199112.1|199062.1|199092.3|199042.3|199155.6|199062.4|199079|198985.1|544
1628780100000|2021-08-12 14:55:00|199095|199045|199108.7|199058.7|199260.3|199159.8|199090|198993.2|690
1628780400000|2021-08-12 15:00:00|199150.3|199000.3|199161.3|199111.3|199238.6|199139.1|199073.4|198976.2|873
1628780700000|2021-08-12 15:05:00|199161.2|199111.2|199141.6|198991.6|199214.6|199113.7|199085.4|198987.5|728
1628781000000|2021-08-12 15:10:00|199143.7|198993.7|199150|199100|199211|199104.4|199084.8|198993.7|661
1628781300000|2021-08-12 15:15:00|199150.1|199100.1|199039.1|198989.1|199205.1|199101.3|199025.1|198938.1|640
1628781600000|2021-08-12 15:20:00|199039.2|198989.2|198976.9|198926.9|199058.5|198995.6|198972.6|198878.3|582
1628781900000|2021-08-12 15:25:00|198977.8|198927.8|199003.9|198853.9|199035.9|198935.3|198863.7|198765.8|660
1628782200000|2021-08-12 15:30:00|199005.2|198855.2|198990.9|198940.9|199047.3|198959.2|198952.3|198850.8|650
1628782500000|2021-08-12 15:35:00|198991.1|198941.1|198934.9|198884.9|198998.7|198942.5|198925.5|198843.6|649
1628782800000|2021-08-12 15:40:00|198935.5|198885.5|198934.7|198884.7|199030.3|198939.7|198925.4|198826|758
1628783100000|2021-08-12 15:45:00|198934.8|198884.8|198990.5|198940.5|199051.4|198959.2|198927.8|198851.4|598
1628783400000|2021-08-12 15:50:00|198990.7|198940.7|199026.6|198976.6|199082.9|198984.1|198985.4|198893.2|471
1628783700000|2021-08-12 15:55:00|199026.2|198976.2|198977|198927|199104.9|199006.8|198948.1|198849.7|714
1628784000000|2021-08-12 16:00:00|198976.4|198926.4|198939.9|198889.9|199029.1|198928.9|198917.2|198837.9|744
1628784300000|2021-08-12 16:05:00|198939.3|198889.3|198945|198895|199005.3|198904.4|198934.4|198840.6|664
1628784600000|2021-08-12 16:10:00|198945.3|198895.3|198942.8|198892.8|199003.1|198913.2|198929.4|198825.5|757
1628784900000|2021-08-12 16:15:00|198942.9|198892.9|198943.1|198893.1|198996.2|198898.4|198940.6|198841.9|573
1628785200000|2021-08-12 16:20:00|198942.8|198892.8|198935|198885|198991.1|198899.8|198867.8|198769.7|686
1628785500000|2021-08-12 16:25:00|198935.8|198885.8|198945.6|198795.6|198990.2|198893.7|198880.6|198776.9|653
1628785800000|2021-08-12 16:30:00|198945.4|198795.4|198926.3|198776.3|198946.5|198828.3|198861.5|198760.4|652
1628786100000|2021-08-12 16:35:00|198926.4|198776.4|198765.7|198715.7|198929|198829.8|198762.5|198665|628
1628786400000|2021-08-12 16:40:00|198765.9|198715.9|198812|198762|198881|198775.9|198764.8|198701.3|629
1628786700000|2021-08-12 16:45:00|198812.3|198762.3|198722.2|198672.2|198845.1|198762.3|198720.3|198614.7|544
1628787000000|2021-08-12 16:50:00|198724.4|198674.4|198743.6|198693.6|198796.1|198694.2|198679.8|198603.6|586
1628787300000|2021-08-12 16:55:00|198744|198694|198833.4|198683.4|198833.4|198736.2|198731.5|198641.7|583
1628787600000|2021-08-12 17:00:00|198835.6|198685.6|198808.8|198758.8|198883.3|198780|198740|198642.9|781
1628787900000|2021-08-12 17:05:00|198808.6|198758.6|198876.6|198726.6|198885.1|198773.1|198806.3|198702.8|650
1628788200000|2021-08-12 17:10:00|198876.7|198726.7|198848.9|198698.9|198923.1|198820|198774.6|198674.2|713
1628788500000|2021-08-12 17:15:00|198848|198698|198929.9|198779.9|198937.4|198832.1|198831.5|198696.7|691
1628788800000|2021-08-12 17:20:00|198929.5|198779.5|198926.6|198776.6|198977.5|198874.4|198880.7|198766.8|645
1628789100000|2021-08-12 17:25:00|198927.6|198777.6|198928.9|198878.9|199040.5|198939.5|198906.2|198771.4|722
1628789400000|2021-08-12 17:30:00|198929.7|198879.7|198998|198848|199012.3|198911.1|198904.4|198805|765
1628789700000|2021-08-12 17:35:00|198998.6|198848.6|198863.7|198813.7|199005|198904.2|198861|198764.1|696
1628790000000|2021-08-12 17:40:00|198863|198813|198783.9|198733.9|198900.4|198815.6|198745.2|198635.1|551
1628790300000|2021-08-12 17:45:00|198782.3|198732.3|198795.2|198645.2|198857|198756.6|198741.4|198640.2|542
1628790600000|2021-08-12 17:50:00|198795|198645|198747.3|198597.3|198807.4|198689.1|198735.5|198596.6|522
1628790900000|2021-08-12 17:55:00|198747.7|198597.7|198826.6|198676.6|198872.6|198722.6|198679.9|198563.6|598
1628791200000|2021-08-12 18:00:00|198833.7|198683.7|199266|199116|199422.2|199272.2|198795.9|198645.9|873
1628791500000|2021-08-12 18:05:00|199264.8|199114.8|199199.9|199049.9|199353.7|199244.2|199190.9|199040.9|680
1628791800000|2021-08-12 18:10:00|199200.6|199050.6|199302.6|199152.6|199306|199156|199188.9|199038.9|700
1628792100000|2021-08-12 18:15:00|199300.4|199150.4|199484.7|199334.7|199501.4|199351.4|199271.4|199121.4|753
1628792400000|2021-08-12 18:20:00|199483.8|199333.8|199605.2|199455.2|199632.6|199525.7|199442.5|199294.8|615
1628792700000|2021-08-12 18:25:00|199603.6|199453.6|199587.8|199437.8|199754.8|199604.8|199577.8|199432.6|774
1628793000000|2021-08-12 18:30:00|199591.8|199441.8|199604.2|199454.2|199676|199570.9|199556.5|199406.5|656
1628793300000|2021-08-12 18:35:00|199604.6|199454.6|199568.1|199418.1|199605.6|199498.1|199418.6|199305.9|668
1628793600000|2021-08-12 18:40:00|199569.4|199419.4|199546.9|199396.9|199630.1|199488.6|199538.6|199396.9|739
1628793900000|2021-08-12 18:45:00|199551.7|199401.7|199603.6|199453.6|199671.9|199521.9|199507.4|199401.7|653
1628794200000|2021-08-12 18:50:00|199601.1|199451.1|199561.7|199411.7|199609.2|199496.6|199458|199365.9|761
1628794500000|2021-08-12 18:55:00|199557.2|199407.2|199464.9|199314.9|199605|199455|199426.3|199294.7|720
1628794800000|2021-08-12 19:00:00|199465.2|199315.2|199562|199412|199567.7|199417.7|199364.8|199234.9|743
1628795100000|2021-08-12 19:05:00|199562.5|199412.5|199560.2|199410.2|199604.4|199454.4|199496.1|199376.8|733
1628795400000|2021-08-12 19:10:00|199560.3|199410.3|199476.4|199326.4|199569.6|199419.6|199450.8|199324.5|680
1628795700000|2021-08-12 19:15:00|199476.1|199326.1|199488.7|199338.7|199499.9|199369.9|199418.1|199313|718
1628796000000|2021-08-12 19:20:00|199490.7|199340.7|199472.5|199322.5|199512.7|199410.3|199426.8|199315.8|640
1628796300000|2021-08-12 19:25:00|199472.4|199322.4|199436.3|199286.3|199528.5|199378.5|199382.6|199232.6|667
1628796600000|2021-08-12 19:30:00|199438.6|199288.6|199367.9|199217.9|199441|199304.3|199321.7|199171.7|589
1628796900000|2021-08-12 19:35:00|199368|199218|199382.5|199232.5|199398.8|199248.8|199360|199210|670
1628797200000|2021-08-12 19:40:00|199382.6|199232.6|199449.2|199299.2|199472.2|199327.3|199375.6|199225.6|709
1628797500000|2021-08-12 19:45:00|199452.1|199302.1|199409.8|199259.8|199474.3|199358.3|199367.2|199246.1|679
1628797800000|2021-08-12 19:50:00|199409.7|199259.7|199362.5|199212.5|199427.3|199324.6|199322.7|199208.8|594
1628798100000|2021-08-12 19:55:00|199362.6|199212.6|199411.7|199261.7|199420.4|199316.4|199359.9|199209.9|653
1628798400000|2021-08-12 20:00:00|199421.5|199271.5|199422.8|199272.8|199469.1|199319.1|199410.3|199260.3|571
1628798700000|2021-08-12 20:05:00|199434.7|199284.7|199590.6|199440.6|199610.2|199460.2|199425.7|199275.7|605
1628799000000|2021-08-12 20:10:00|199593.8|199443.8|199572.7|199422.7|199649.1|199530.9|199533.5|199414.5|488
1628799300000|2021-08-12 20:15:00|199572.1|199422.1|199578.5|199428.5|199578.5|199428.5|199515.3|199365.3|471
1628799600000|2021-08-12 20:20:00|199573.5|199423.5|199585.5|199435.5|199590.7|199481.1|199531.1|199422.9|480
1628799900000|2021-08-12 20:25:00|199584.3|199434.3|199712.9|199562.9|199716.7|199566.7|199580|199430|598
1628800200000|2021-08-12 20:30:00|199711.9|199561.9|199580.7|199430.7|199713.4|199563.4|199576.6|199426.6|578
1628800500000|2021-08-12 20:35:00|199583.6|199433.6|199600.7|199450.7|199629.1|199479.1|199574.4|199424.4|516
1628800800000|2021-08-12 20:40:00|199600.5|199450.5|199602.1|199452.1|199629|199479|199588.3|199438.3|361
1628801100000|2021-08-12 20:45:00|199603.6|199453.6|199622|199472|199638.5|199488.5|199598.7|199448.7|509
1628801400000|2021-08-12 20:50:00|199622.5|199472.5|199678.6|199528.6|199699.6|199549.6|199610|199460|547
1628801700000|2021-08-12 20:55:00|199680|199530|199682.8|199532.8|199722.3|199558.1|199648.6|199468.2|297
1628802000000|2021-08-12 21:00:00|199733.5|199462.4|199736.6|199439.6|199826.7|199529.7|199726.9|199429.9|75
1628802300000|2021-08-12 21:05:00|199737.9|199440.9|199647.5|199350.5|199858.3|199561.3|199594.8|199297.8|298
1628802600000|2021-08-12 21:10:00|199655.9|199358.9|199630.6|199333.6|199714.3|199417.3|199606.1|199309.1|159
1628802900000|2021-08-12 21:15:00|199584.1|199287.1|199630.9|199333.9|199717.5|199420.5|199582.2|199285.2|230
1628803200000|2021-08-12 21:20:00|199696.8|199399.8|199653|199356|199703.2|199406.2|199584.1|199287.1|178
1628803500000|2021-08-12 21:25:00|199653.1|199356.1|199690.4|199393.4|199707.8|199410.8|199585|199288|147
1628803800000|2021-08-12 21:30:00|199665.3|199368.3|199648|199351|199718.7|199421.7|199577|199280|385
1628804100000|2021-08-12 21:35:00|199648.2|199351.2|199681.5|199384.5|199703.4|199406.4|199621.2|199324.2|390
1628804400000|2021-08-12 21:40:00|199679.6|199382.6|199697.6|199400.6|199735.2|199438.2|199645.7|199348.7|259
1628804700000|2021-08-12 21:45:00|199698.1|199401.1|199652|199355|199757.6|199460.6|199637.3|199340.3|221
1628805000000|2021-08-12 21:50:00|199686.3|199389.3|199682.7|199385.7|199708.3|199411.3|199588.3|199291.3|211
1628805300000|2021-08-12 21:55:00|199673.6|199376.6|199679.3|199382.3|199771.7|199474.7|199635.7|199338.7|223
1628805600000|2021-08-12 22:00:00|199681.1|199384.1|199686.8|199536.8|199794.9|199541.5|199637.6|199340.6|538
1628805900000|2021-08-12 22:05:00|199682.4|199532.4|199733.2|199449.4|199760.5|199544.1|199637|199446.1|288
1628806200000|2021-08-12 22:10:00|199738.3|199444.9|199671|199521|199766.2|199537.8|199644.5|199442.4|255
1628806500000|2021-08-12 22:15:00|199671.2|199521.2|199703|199553|199777.1|199581|199641.4|199432.6|325
1628806800000|2021-08-12 22:20:00|199702.3|199552.3|199688.7|199538.7|199717.1|199567.1|199677.8|199527.8|320
1628807100000|2021-08-12 22:25:00|199693.8|199543.8|199667.3|199517.3|199757.4|199556.9|199660.5|199494.1|270
1628807400000|2021-08-12 22:30:00|199662.9|199512.9|199664|199514|199677.8|199527.8|199646.5|199496.5|333
1628807700000|2021-08-12 22:35:00|199662.4|199512.4|199631.4|199481.4|199674.8|199524.8|199620|199470|289
1628808000000|2021-08-12 22:40:00|199630.5|199480.5|199619.6|199469.6|199641|199491|199611.6|199461.6|237
1628808300000|2021-08-12 22:45:00|199620|199470|199618.6|199468.6|199648.6|199498.6|199614.4|199464.4|246
1628808600000|2021-08-12 22:50:00|199618.5|199468.5|199649.4|199499.4|199673.6|199523.6|199615.4|199465.4|250
1628808900000|2021-08-12 22:55:00|199674.1|199524.1|199619.8|199469.8|199674.5|199524.5|199614.4|199464.4|305
1628809200000|2021-08-12 23:00:00|199619|199469|199626.3|199476.3|199639.6|199489.6|199618.1|199468.1|316
1628809500000|2021-08-12 23:05:00|199625.1|199475.1|199617.4|199467.4|199630.7|199480.7|199616.7|199466.7|254
1628809800000|2021-08-12 23:10:00|199618.5|199468.5|199619|199469|199630.7|199480.7|199614|199464|255
1628810100000|2021-08-12 23:15:00|199631|199481|199587.3|199437.3|199631|199481|199575.5|199425.5|261
1628810400000|2021-08-12 23:20:00|199587.5|199437.5|199619.3|199469.3|199625|199475|199583.9|199433.9|279
1628810700000|2021-08-12 23:25:00|199618.5|199468.5|199617.3|199467.3|199625.9|199475.9|199610.8|199460.8|337
1628811000000|2021-08-12 23:30:00|199617.1|199467.1|199616.7|199466.7|199632.2|199482.2|199610.7|199460.7|268
1628811300000|2021-08-12 23:35:00|199616.8|199466.8|199621.6|199471.6|199631.2|199481.2|199611|199461|246
1628811600000|2021-08-12 23:40:00|199620.5|199470.5|199619.2|199469.2|199631|199481|199611.4|199461.4|195
1628811900000|2021-08-12 23:45:00|199617.5|199467.5|199623.8|199473.8|199631.5|199481.5|199617.5|199467.5|205
1628812200000|2021-08-12 23:50:00|199623.1|199473.1|199623.6|199473.6|199637.4|199487.4|199616.4|199466.4|212
1628812500000|2021-08-12 23:55:00|199621.2|199471.2|199628.1|199478.1|199635.8|199485.8|199608.9|199458.9|267
1628812800000|2021-08-13 00:00:00|199626.5|199476.5|199617.6|199467.6|199636.5|199486.5|199582.7|199432.7|512
1628813100000|2021-08-13 00:05:00|199618|199468|199652.5|199502.5|199674.3|199524.3|199617.7|199467.7|442
1628813400000|2021-08-13 00:10:00|199652.4|199502.4|199652.4|199502.4|199665.1|199515.1|199621.1|199471.1|372
1628813700000|2021-08-13 00:15:00|199652.1|199502.1|199658.6|199508.6|199666.9|199516.9|199647.8|199497.8|320
1628814000000|2021-08-13 00:20:00|199658.9|199508.9|199650.1|199500.1|199663.4|199513.4|199647.7|199497.7|318
1628814300000|2021-08-13 00:25:00|199650|199500|199650.9|199500.9|199658.3|199508.3|199647.4|199497.4|226
1628814600000|2021-08-13 00:30:00|199650.4|199500.4|199552.8|199402.8|199651.9|199501.9|199548.1|199398.1|353
1628814900000|2021-08-13 00:35:00|199552.2|199402.2|199573.2|199423.2|199579.8|199429.8|199546.1|199396.1|305
1628815200000|2021-08-13 00:40:00|199573.1|199423.1|199581.8|199431.8|199594.4|199444.4|199570.3|199420.3|385
1628815500000|2021-08-13 00:45:00|199581.6|199431.6|199583.9|199433.9|199598|199448|199576.7|199426.7|350
1628815800000|2021-08-13 00:50:00|199584.7|199434.7|199585.3|199435.3|199589.2|199439.2|199573.2|199423.2|366
1628816100000|2021-08-13 00:55:00|199584.5|199434.5|199570.5|199420.5|199587.8|199437.8|199570.5|199420.5|317
1628816400000|2021-08-13 01:00:00|199569.9|199419.9|199576.4|199426.4|199584.5|199434.5|199546.5|199396.5|463
1628816700000|2021-08-13 01:05:00|199576.2|199426.2|199618.8|199468.8|199627.2|199477.2|199573.2|199423.2|355
1628817000000|2021-08-13 01:10:00|199620.2|199470.2|199624.3|199474.3|199634.4|199484.4|199614.9|199464.9|224
1628817300000|2021-08-13 01:15:00|199622.4|199472.4|199601.4|199451.4|199630.8|199480.8|199580.9|199430.9|324
1628817600000|2021-08-13 01:20:00|199601.6|199451.6|199602.9|199452.9|199605.6|199455.6|199599|199449|231
1628817900000|2021-08-13 01:25:00|199599.1|199449.1|199587.7|199437.7|199604.4|199454.4|199582.5|199432.5|334
1628818200000|2021-08-13 01:30:00|199587.6|199437.6|199581.4|199431.4|199592.3|199442.3|199578.4|199428.4|395
1628818500000|2021-08-13 01:35:00|199581.6|199431.6|199587.5|199437.5|199599.7|199449.7|199568.4|199418.4|388
1628818800000|2021-08-13 01:40:00|199588|199438|199579.3|199429.3|199599.2|199449.2|199577.1|199427.1|289
1628819100000|2021-08-13 01:45:00|199578.6|199428.6|199583.5|199433.5|199593.5|199443.5|199575.5|199425.5|299
1628819400000|2021-08-13 01:50:00|199583.8|199433.8|199588.6|199438.6|199594|199444|199583.1|199433.1|284
1628819700000|2021-08-13 01:55:00|199590.4|199440.4|199585.6|199435.6|199596.9|199446.9|199581.3|199431.3|297
1628820000000|2021-08-13 02:00:00|199586.1|199436.1|199585.4|199435.4|199595.3|199445.3|199583.6|199433.6|253
1628820300000|2021-08-13 02:05:00|199585.8|199435.8|199584.6|199434.6|199596.5|199446.5|199579.4|199429.4|245
1628820600000|2021-08-13 02:10:00|199584.1|199434.1|199574.2|199424.2|199587.7|199437.7|199564.8|199414.8|279
1628820900000|2021-08-13 02:15:00|199574.7|199424.7|199562.8|199412.8|199574.7|199424.7|199557.9|199407.9|312
1628821200000|2021-08-13 02:20:00|199563.1|199413.1|199534.7|199384.7|199568.9|199418.9|199534.7|199384.7|221
1628821500000|2021-08-13 02:25:00|199536.4|199386.4|199564.5|199414.5|199571.3|199421.3|199536.4|199386.4|305
1628821800000|2021-08-13 02:30:00|199564.7|199414.7|199587.1|199437.1|199592.1|199442.1|199563.6|199413.6|346
1628822100000|2021-08-13 02:35:00|199587.6|199437.6|199577.5|199427.5|199589.8|199439.8|199573.1|199423.1|328
1628822400000|2021-08-13 02:40:00|199578.6|199428.6|199580.4|199430.4|199588.3|199438.3|199573|199423|365
1628822700000|2021-08-13 02:45:00|199581.1|199431.1|199580.3|199430.3|199589.5|199439.5|199570.7|199420.7|307
1628823000000|2021-08-13 02:50:00|199581.1|199431.1|199579.5|199429.5|199586.6|199436.6|199567.2|199417.2|350
1628823300000|2021-08-13 02:55:00|199579.6|199429.6|199588.2|199438.2|199591.8|199441.8|199571.5|199421.5|364
1628823600000|2021-08-13 03:00:00|199588.4|199438.4|199578.7|199428.7|199589.2|199439.2|199574.2|199424.2|364
1628823900000|2021-08-13 03:05:00|199578.8|199428.8|199582.1|199432.1|199593.6|199443.6|199571.3|199421.3|384
1628824200000|2021-08-13 03:10:00|199583.6|199433.6|199583.9|199433.9|199589.9|199439.9|199569.7|199419.7|333
1628824500000|2021-08-13 03:15:00|199583.5|199433.5|199581.9|199431.9|199588.2|199438.2|199573.5|199423.5|287
1628824800000|2021-08-13 03:20:00|199583.2|199433.2|199587.3|199437.3|199610.2|199460.2|199579.4|199429.4|275
1628825100000|2021-08-13 03:25:00|199586.7|199436.7|199588.3|199438.3|199589.7|199439.7|199574.3|199424.3|311
1628825400000|2021-08-13 03:30:00|199587.7|199437.7|199576.5|199426.5|199596.6|199446.6|199567.5|199417.5|253
1628825700000|2021-08-13 03:35:00|199576.2|199426.2|199577|199427|199586.5|199436.5|199572.1|199422.1|230
1628826000000|2021-08-13 03:40:00|199577.8|199427.8|199574.1|199424.1|199587.1|199437.1|199570.6|199420.6|243
1628826300000|2021-08-13 03:45:00|199573.8|199423.8|199572.4|199422.4|199578|199428|199570.1|199420.1|205
1628826600000|2021-08-13 03:50:00|199575.5|199425.5|199580.2|199430.2|199587.7|199437.7|199571.4|199421.4|213
1628826900000|2021-08-13 03:55:00|199581|199431|199574.8|199424.8|199596.7|199446.7|199570.7|199420.7|295
1628827200000|2021-08-13 04:00:00|199574.7|199424.7|199573.9|199423.9|199583.3|199433.3|199570.9|199420.9|203
1628827500000|2021-08-13 04:05:00|199575.2|199425.2|199573.1|199423.1|199583.3|199433.3|199571.8|199421.8|185
1628827800000|2021-08-13 04:10:00|199574|199424|199578.1|199428.1|199592.5|199442.5|199571.6|199421.6|249
1628828100000|2021-08-13 04:15:00|199579.7|199429.7|199583|199433|199590.8|199440.8|199572.7|199422.7|259
1628828400000|2021-08-13 04:20:00|199580.9|199430.9|199572.3|199422.3|199587.2|199437.2|199572.3|199422.3|206
1628828700000|2021-08-13 04:25:00|199572.4|199422.4|199577.6|199427.6|199583.6|199433.6|199569.3|199419.3|226
1628829000000|2021-08-13 04:30:00|199576.3|199426.3|199607.3|199457.3|199627.6|199477.6|199572.8|199422.8|307
1628829300000|2021-08-13 04:35:00|199606.5|199456.5|199622.8|199472.8|199626.4|199476.4|199601.2|199451.2|253
1628829600000|2021-08-13 04:40:00|199620.9|199470.9|199609.5|199459.5|199639.4|199489.4|199604.7|199454.7|287
1628829900000|2021-08-13 04:45:00|199609.4|199459.4|199619.7|199469.7|199628|199478|199603.6|199453.6|299
1628830200000|2021-08-13 04:50:00|199619.1|199469.1|199617.8|199467.8|199642.9|199492.9|199603.2|199453.2|270
1628830500000|2021-08-13 04:55:00|199618.2|199468.2|199616.8|199466.8|199636.7|199486.7|199602.6|199452.6|248
1628830800000|2021-08-13 05:00:00|199617.7|199467.7|199623.2|199473.2|199650.1|199500.1|199610.5|199460.5|445
1628831100000|2021-08-13 05:05:00|199624.9|199474.9|199633.6|199483.6|199638.8|199488.8|199619.5|199469.5|364
1628831400000|2021-08-13 05:10:00|199631.4|199481.4|199651.7|199501.7|199671.1|199521.1|199631.4|199481.4|422
1628831700000|2021-08-13 05:15:00|199651.9|199501.9|199630.4|199480.4|199663.7|199513.7|199620.4|199470.4|395
1628832000000|2021-08-13 05:20:00|199630.3|199480.3|199663.8|199513.8|199663.8|199513.8|199622.6|199472.6|421
1628832300000|2021-08-13 05:25:00|199662.4|199512.4|199685|199535|199687.6|199537.6|199649.8|199499.8|423
1628832600000|2021-08-13 05:30:00|199684.7|199534.7|199701.9|199551.9|199710.7|199560.7|199681.9|199531.9|381
1628832900000|2021-08-13 05:35:00|199702.4|199552.4|199718.9|199568.9|199740.9|199590.9|199696.6|199546.6|358
1628833200000|2021-08-13 05:40:00|199718.3|199568.3|199705.5|199555.5|199739|199589|199702.2|199552.2|411
1628833500000|2021-08-13 05:45:00|199705.3|199555.3|199728.7|199578.7|199734.4|199584.4|199705.3|199555.3|356
1628833800000|2021-08-13 05:50:00|199727|199577|199734.2|199584.2|199737.7|199587.7|199719|199569|413
1628834100000|2021-08-13 05:55:00|199734.1|199584.1|199733.7|199583.7|199738|199588|199724|199574|380
1628834400000|2021-08-13 06:00:00|199729.9|199579.9|199731.5|199581.5|199749|199599|199716.4|199566.4|472
1628834700000|2021-08-13 06:05:00|199731.3|199581.3|199836.1|199686.1|199845.2|199695.2|199718.8|199568.8|471
1628835000000|2021-08-13 06:10:00|199837.2|199687.2|199826|199676|199846.1|199696.1|199813.6|199663.6|399
1628835300000|2021-08-13 06:15:00|199825.4|199675.4|199830.8|199680.8|199858|199708|199804.4|199654.4|443
1628835600000|2021-08-13 06:20:00|199831.7|199681.7|199823.7|199673.7|199840.7|199690.7|199788.7|199638.7|465
1628835900000|2021-08-13 06:25:00|199827.8|199677.8|199800.9|199650.9|199832.3|199682.3|199783|199633|511
1628836200000|2021-08-13 06:30:00|199803.6|199653.6|199811.1|199661.1|199816|199666|199773.9|199623.9|487
1628836500000|2021-08-13 06:35:00|199810|199660|199628.1|199478.1|199919.7|199769.7|199615|199465|686
1628836800000|2021-08-13 06:40:00|199626.6|199476.6|199542.9|199392.9|199660.1|199510.1|199541.7|199391.7|424
1628837100000|2021-08-13 06:45:00|199540.2|199390.2|199478.4|199328.4|199544.4|199394.4|199432.9|199282.9|582
1628837400000|2021-08-13 06:50:00|199477.6|199327.6|199475.9|199325.9|199505.1|199355.1|199436.7|199286.7|642
1628837700000|2021-08-13 06:55:00|199469.3|199319.3|199456.8|199306.8|199497.7|199373.7|199423.7|199292.9|568
1628838000000|2021-08-13 07:00:00|199457|199307|199287.1|199137.1|199457|199307|199247.8|199097.8|722
1628838300000|2021-08-13 07:05:00|199287.6|199137.6|199220|199070|199288.4|199138.4|199159.5|199009.5|737
1628838600000|2021-08-13 07:10:00|199220.8|199070.8|199170.8|199020.8|199242|199092|199150.4|199000.4|691
1628838900000|2021-08-13 07:15:00|199171.1|199021.1|199204.8|199054.8|199211.1|199061.1|199166.4|199016.4|623
1628839200000|2021-08-13 07:20:00|199204.7|199054.7|199221.6|199071.6|199238.3|199088.3|199177.3|199027.3|590
1628839500000|2021-08-13 07:25:00|199222|199072|199269.4|199119.4|199276.5|199126.5|199208|199058|636
1628839800000|2021-08-13 07:30:00|199278.7|199128.7|199297.9|199147.9|199346.3|199196.3|199259.6|199109.6|632
1628840100000|2021-08-13 07:35:00|199298.2|199148.2|199313|199163|199320.7|199170.7|199289.9|199139.9|642
1628840400000|2021-08-13 07:40:00|199313.9|199163.9|199301.9|199151.9|199327.6|199177.6|199292.8|199142.8|602
1628840700000|2021-08-13 07:45:00|199301.4|199151.4|199266.6|199116.6|199301.4|199151.4|199250.8|199100.8|557
1628841000000|2021-08-13 07:50:00|199266.1|199116.1|199215.9|199065.9|199274.8|199124.8|199171.7|199021.7|606
1628841300000|2021-08-13 07:55:00|199217.5|199067.5|199284.4|199134.4|199291.1|199160.8|199189.4|199039.4|594
1628841600000|2021-08-13 08:00:00|199284.8|199134.8|199344.1|199194.1|199349.4|199240|199261.1|199111.1|683
1628841900000|2021-08-13 08:05:00|199343.4|199193.4|199337.5|199187.5|199373.9|199223.9|199300|199150|671
1628842200000|2021-08-13 08:10:00|199337|199187|199343.2|199193.2|199350|199200|199297.7|199147.7|650
1628842500000|2021-08-13 08:15:00|199343.5|199193.5|199368.3|199218.3|199373.9|199254.1|199301.7|199152|623
1628842800000|2021-08-13 08:20:00|199368.8|199218.8|199311.2|199161.2|199373|199223|199292.6|199142.6|641
1628843100000|2021-08-13 08:25:00|199310.9|199160.9|199406.8|199256.8|199406.8|199256.8|199301.4|199151.4|636
1628843400000|2021-08-13 08:30:00|199405.5|199255.5|199492|199342|199500.6|199350.6|199384.8|199234.8|632
1628843700000|2021-08-13 08:35:00|199492.4|199342.4|199452.6|199302.6|199492.8|199342.8|199433.1|199283.1|640
1628844000000|2021-08-13 08:40:00|199452.1|199302.1|199333.8|199183.8|199454.1|199304.1|199308|199170.4|705
1628844300000|2021-08-13 08:45:00|199332.4|199182.4|199264.3|199114.3|199334.6|199184.6|199246.6|199096.6|672
1628844600000|2021-08-13 08:50:00|199263.4|199113.4|199320.8|199170.8|199332|199204.6|199230|199080|653
1628844900000|2021-08-13 08:55:00|199321|199171|199247.1|199097.1|199336.3|199186.3|199230.9|199080.9|653
1628845200000|2021-08-13 09:00:00|199246.2|199096.2|199219.4|199069.4|199258.6|199108.6|199192.3|199042.3|653
1628845500000|2021-08-13 09:05:00|199219.2|199069.2|199182.4|199032.4|199227.3|199077.3|199181.9|199031.9|624
1628845800000|2021-08-13 09:10:00|199182.5|199032.5|199214.5|199064.5|199243.5|199113.8|199163.8|199031.9|579
1628846100000|2021-08-13 09:15:00|199214.9|199064.9|199215.1|199065.1|199239.3|199089.3|199206.3|199056.3|665
1628846400000|2021-08-13 09:20:00|199214|199064|199212.8|199062.8|199258.7|199108.7|199200.1|199050.1|665
1628846700000|2021-08-13 09:25:00|199212.3|199062.3|199219.3|199069.3|199225.2|199075.2|199201|199051|522
1628847000000|2021-08-13 09:30:00|199218.6|199068.6|199208|199058|199221.9|199071.9|199206.2|199056.2|503
1628847300000|2021-08-13 09:35:00|199208.1|199058.1|199212|199062|199218.3|199116.2|199166.2|199031.1|533
1628847600000|2021-08-13 09:40:00|199215.3|199065.3|199177|199027|199215.7|199082.2|199131.5|199014.4|558
1628847900000|2021-08-13 09:45:00|199177.2|199027.2|199105.2|198955.2|199186.2|199036.2|199054.5|198948.1|511
1628848200000|2021-08-13 09:50:00|199104.9|198954.9|199126.1|198976.1|199141|199033.5|199083.5|198948.3|515
1628848500000|2021-08-13 09:55:00|199126.7|198976.7|199111.1|198961.1|199163.6|199014.7|199062.4|198958.7|518
1628848800000|2021-08-13 10:00:00|199115|198965|199105.9|198955.9|199137.1|198987.1|199098|198948|497
1628849100000|2021-08-13 10:05:00|199103.7|198953.7|199080.7|198930.7|199131.9|199000.5|199043.2|198930|473
1628849400000|2021-08-13 10:10:00|199080.3|198930.3|199057.6|198907.6|199089.1|198988.2|199004.5|198901.8|424
1628849700000|2021-08-13 10:15:00|199056.2|198906.2|199005.8|198855.8|199057.4|198940.5|198990.5|198846.4|641
1628850000000|2021-08-13 10:20:00|199006|198856|198982.9|198832.9|199006.4|198856.4|198970.9|198820.9|571
1628850300000|2021-08-13 10:25:00|198982.4|198832.4|199013.7|198863.7|199016.8|198914.4|198930.7|198826.4|545
1628850600000|2021-08-13 10:30:00|198999.2|198849.2|198983.4|198833.4|198999.2|198849.2|198940.2|198790.2|533
1628850900000|2021-08-13 10:35:00|198983.9|198833.9|199006.2|198856.2|199006.2|198856.2|198968.8|198818.8|469
1628851200000|2021-08-13 10:40:00|199005.8|198855.8|198997.6|198847.6|199007.6|198899|198942.6|198831.2|561
1628851500000|2021-08-13 10:45:00|198995.8|198845.8|198995|198845|199037.8|198922.6|198934.1|198833.1|554
1628851800000|2021-08-13 10:50:00|198990.9|198840.9|198995.9|198845.9|199000.2|198893.2|198938.1|198831.6|484
1628852100000|2021-08-13 10:55:00|198996|198846|198984.6|198834.6|199002|198892.8|198933.5|198828|537
1628852400000|2021-08-13 11:00:00|198985.2|198835.2|199024.7|198874.7|199025.2|198881.8|198924.5|198823.6|465
1628852700000|2021-08-13 11:05:00|199025.8|198875.8|199027.4|198877.4|199036.4|198928.3|198978.3|198861.2|437
1628853000000|2021-08-13 11:10:00|199026.6|198876.6|199000.2|198950.2|199050.4|198953|198978|198874.1|414
1628853300000|2021-08-13 11:15:00|199000.7|198950.7|198991.4|198941.4|199065.1|198962.5|198968.7|198866.5|500
1628853600000|2021-08-13 11:20:00|198992.1|198942.1|199118.3|198968.3|199123.9|198973.9|198987.3|198882.5|448
1628853900000|2021-08-13 11:25:00|199119.4|198969.4|199069|198919|199119.9|199009.8|199006|198909.1|561
1628854200000|2021-08-13 11:30:00|199066|198916|198868.7|198718.7|199066.4|198966.9|198809.1|198711.6|631
1628854500000|2021-08-13 11:35:00|198868.5|198718.5|198878.9|198728.9|198893.6|198775.5|198813.8|198680.3|572
1628854800000|2021-08-13 11:40:00|198878.8|198728.8|198891|198741|198901.7|198791|198836.7|198717.4|513
1628855100000|2021-08-13 11:45:00|198892.1|198742.1|198956.3|198806.3|198964.8|198854.3|198851.2|198731.3|629
1628855400000|2021-08-13 11:50:00|198957.8|198807.8|198953.3|198803.3|198958.1|198826.2|198865.7|198755.1|502
1628855700000|2021-08-13 11:55:00|198953.7|198803.7|198928.6|198778.6|198958.2|198854.2|198843.4|198738.2|492
1628856000000|2021-08-13 12:00:00|198937|198787|198848.2|198698.2|198937|198787|198828.3|198695.4|695
1628856300000|2021-08-13 12:05:00|198847.7|198697.7|198912.5|198762.5|198916.5|198816.8|198757.1|198659.5|570
1628856600000|2021-08-13 12:10:00|198910.9|198760.9|198783.7|198733.7|198913.9|198809|198772.8|198683.6|609
1628856900000|2021-08-13 12:15:00|198782.4|198732.4|198844.6|198694.6|198877.9|198787.2|198752.9|198677.7|627
1628857200000|2021-08-13 12:20:00|198844|198694|198835.1|198685.1|198881.9|198768.9|198717.4|198640.2|709
1628857500000|2021-08-13 12:25:00|198841.2|198691.2|198858.8|198708.8|198879.5|198784.2|198785.7|198691.2|608
1628857800000|2021-08-13 12:30:00|198857|198707|198738.8|198688.8|198857|198726.7|198714.1|198630|761
1628858100000|2021-08-13 12:35:00|198738.1|198688.1|198642.9|198492.9|198805.1|198694.8|198574|198472.2|688
1628858400000|2021-08-13 12:40:00|198642.8|198492.8|198617.6|198567.6|198687.2|198586.2|198559.2|198449.9|755
1628858700000|2021-08-13 12:45:00|198616.7|198566.7|198677.6|198627.6|198731.4|198629.7|198597.5|198495.3|794
1628859000000|2021-08-13 12:50:00|198678.8|198628.8|198683.1|198633.1|198810.1|198714.2|198677.3|198571.4|657
1628859300000|2021-08-13 12:55:00|198683.4|198633.4|198673.5|198623.5|198735.8|198643.5|198666.7|198566.6|542
1628859600000|2021-08-13 13:00:00|198672.9|198622.9|198702.1|198652.1|198734.9|198660.6|198671.9|198581.8|636
1628859900000|2021-08-13 13:05:00|198703.1|198653.1|198675.3|198625.3|198743.7|198653.2|198634.9|198533.9|768
1628860200000|2021-08-13 13:10:00|198674.8|198624.8|198667.8|198517.8|198734.6|198637.2|198618.6|198514.9|676
1628860500000|2021-08-13 13:15:00|198668|198518|198551|198501|198672.3|198555.7|198528.4|198440.2|783
1628860800000|2021-08-13 13:20:00|198550.4|198500.4|198548.8|198498.8|198618.1|198501.8|198525.6|198431.1|649
1628861100000|2021-08-13 13:25:00|198549.3|198499.3|198558.7|198508.7|198607.6|198508.7|198496.8|198405.4|730
1628861400000|2021-08-13 13:30:00|198557.4|198507.4|198743.1|198693.1|198799.7|198699.8|198557.2|198473.3|822
1628861700000|2021-08-13 13:35:00|198744.6|198694.6|198871.8|198821.8|198919.1|198823.1|198679|198584.3|931
1628862000000|2021-08-13 13:40:00|198870.3|198820.3|198758.3|198608.3|198926.3|198826.8|198697.8|198595.8|912
1628862300000|2021-08-13 13:45:00|198755.2|198605.2|198730|198680|198804.9|198710.1|198705|198601.1|957
1628862600000|2021-08-13 13:50:00|198729.6|198679.6|198751.7|198701.7|198802|198711.2|198712.8|198610.8|739
1628862900000|2021-08-13 13:55:00|198751.8|198701.8|198848.8|198698.8|198864.6|198757.7|198731.6|198634.8|856
1628863200000|2021-08-13 14:00:00|198847.5|198697.5|198796|198646|198870.4|198758.5|198722|198621.3|968
1628863500000|2021-08-13 14:05:00|198797.3|198647.3|198710.2|198660.2|198798.8|198698.7|198691.7|198594.4|968
1628863800000|2021-08-13 14:10:00|198707.1|198657.1|198635.9|198585.9|198760|198658.4|198609|198514.5|1043
1628864100000|2021-08-13 14:15:00|198640.1|198590.1|198676|198526|198693.1|198640.8|198566.8|198462.5|1022
1628864400000|2021-08-13 14:20:00|198678.6|198528.6|198609.3|198559.3|198682.3|198581.9|198538.2|198440.4|887
1628864700000|2021-08-13 14:25:00|198608.6|198558.6|198716.5|198566.5|198720.5|198616.5|198586.7|198513.4|853
1628865000000|2021-08-13 14:30:00|198715.8|198565.8|198711|198661|198769.2|198670.3|198667.1|198561.6|672
1628865300000|2021-08-13 14:35:00|198710.7|198660.7|198628.1|198478.1|198763.5|198663|198568.9|198471.6|790
1628865600000|2021-08-13 14:40:00|198628|198478|198490.3|198440.3|198656.6|198549.1|198487.3|198394.8|795
1628865900000|2021-08-13 14:45:00|198489.4|198439.4|198454.3|198404.3|198508.5|198442.7|198435.8|198336.2|943
1628866200000|2021-08-13 14:50:00|198454.7|198404.7|198472.2|198422.2|198529.3|198429.5|198449.3|198354|827
1628866500000|2021-08-13 14:55:00|198474.7|198424.7|198646.3|198596.3|198656.3|198606.3|198466.7|198375|866
1628866800000|2021-08-13 15:00:00|198644.6|198594.6|198605.4|198455.4|198688.5|198598.8|198548.6|198452.6|826
1628867100000|2021-08-13 15:05:00|198605.1|198455.1|198498.9|198348.9|198606.3|198486.2|198431.1|198332.9|772
1628867400000|2021-08-13 15:10:00|198498.4|198348.4|198435.4|198385.4|198498.4|198397.9|198430.3|198317.7|865
1628867700000|2021-08-13 15:15:00|198433.9|198383.9|198484.8|198334.8|198511.6|198415.5|198428.2|198326|814
1628868000000|2021-08-13 15:20:00|198483.4|198333.4|198536.4|198386.4|198560.9|198461.3|198432.2|198332.8|779
1628868300000|2021-08-13 15:25:00|198538.2|198388.2|198503|198453|198560.6|198458.7|198484.2|198382.2|741
1628868600000|2021-08-13 15:30:00|198503.3|198453.3|198470.9|198420.9|198573.8|198476.6|198468.4|198402.3|606
1628868900000|2021-08-13 15:35:00|198472.6|198422.6|198565.5|198515.5|198641.6|198542.1|198472.5|198422.5|579
1628869200000|2021-08-13 15:40:00|198565.4|198515.4|198615|198565|198646.9|198567.4|198547.6|198451.6|894
1628869500000|2021-08-13 15:45:00|198614.7|198564.7|198628.6|198578.6|198646.7|198596.7|198540.9|198480.6|741
1628869800000|2021-08-13 15:50:00|198628.9|198578.9|198634.6|198584.6|198643.6|198593.6|198598.5|198548.5|812
1628870100000|2021-08-13 15:55:00|198631.4|198581.4|198660.3|198610.3|198709.7|198617.2|198619.1|198555.8|496
1628870400000|2021-08-13 16:00:00|198659.8|198609.8|198700.2|198650.2|198742.2|198656.5|198647|198590.9|524
1628870700000|2021-08-13 16:05:00|198700.7|198650.7|198616.9|198566.9|198728.9|198652.5|198613.5|198547.5|619
1628871000000|2021-08-13 16:10:00|198614.6|198564.6|198587|198537|198627.6|198577.6|198575.6|198477.3|624
1628871300000|2021-08-13 16:15:00|198586.3|198536.3|198601.9|198551.9|198644.3|198554.1|198542.2|198468.1|698
1628871600000|2021-08-13 16:20:00|198600.9|198550.9|198590.8|198540.8|198616.9|198566.9|198540.6|198490.6|837
1628871900000|2021-08-13 16:25:00|198590.2|198540.2|198556.6|198506.6|198626.6|198542.7|198534.2|198451.5|881
1628872200000|2021-08-13 16:30:00|198556.9|198506.9|198639.1|198489.1|198647|198547.3|198514.7|198431.6|820
1628872500000|2021-08-13 16:35:00|198639.7|198489.7|198638.2|198588.2|198688.8|198589.9|198549.3|198447.1|750
1628872800000|2021-08-13 16:40:00|198637.9|198587.9|198714.5|198564.5|198722.1|198621.7|198609.7|198549.5|734
1628873100000|2021-08-13 16:45:00|198713.5|198563.5|198633.6|198583.6|198715.8|198617.2|198617.3|198531.7|613
1628873400000|2021-08-13 16:50:00|198637.8|198587.8|198670.8|198620.8|198722.7|198622.7|198620.1|198557.9|680
1628873700000|2021-08-13 16:55:00|198670.5|198620.5|198670.9|198620.9|198721.7|198622.6|198634.5|198548.5|742
1628874000000|2021-08-13 17:00:00|198668.5|198618.5|198625|198575|198714|198619.8|198585|198479.9|574
1628874300000|2021-08-13 17:05:00|198670.7|198520.7|198757.6|198607.6|198765|198620.6|198588.2|198486.2|596
1628874600000|2021-08-13 17:10:00|198757.2|198607.2|198711.7|198661.7|198768.8|198693.5|198692.3|198604.1|878
1628874900000|2021-08-13 17:15:00|198712.1|198662.1|198720|198570|198743.7|198667|198664|198568.5|702
1628875200000|2021-08-13 17:20:00|198720.3|198570.3|198663.7|198613.7|198733.3|198649.3|198659.3|198567|598
1628875500000|2021-08-13 17:25:00|198663.9|198613.9|198686.8|198636.8|198724.8|198640.3|198628.6|198559.1|802
1628875800000|2021-08-13 17:30:00|198690.5|198640.5|198745.2|198695.2|198746.3|198696.3|198671.1|198621.1|730
1628876100000|2021-08-13 17:35:00|198743.6|198693.6|198741.4|198691.4|198785.2|198708|198698.5|198601.3|583
1628876400000|2021-08-13 17:40:00|198740|198690|198706.2|198656.2|198754.4|198697.6|198666.6|198563.2|636
1628876700000|2021-08-13 17:45:00|198706.6|198656.6|198736.9|198686.9|198792.9|198693.1|198680.5|198593.6|785
1628877000000|2021-08-13 17:50:00|198747.7|198697.7|198717.1|198667.1|198796.4|198699.7|198697|198604.2|593
1628877300000|2021-08-13 17:55:00|198717.3|198667.3|198769.3|198719.3|198800.3|198724.6|198695.9|198639.8|689
1628877600000|2021-08-13 18:00:00|198773|198723|198835.1|198785.1|198905.2|198804.9|198766.9|198716.9|762
1628877900000|2021-08-13 18:05:00|198836.5|198786.5|198784|198734|198887.2|198791.8|198778.9|198728.9|606
1628878200000|2021-08-13 18:10:00|198781.8|198731.8|198770.3|198720.3|198829.3|198770.6|198766.3|198675.8|628
1628878500000|2021-08-13 18:15:00|198770.8|198720.8|198853.9|198703.9|198859.7|198755.7|198762.7|198700.7|501
1628878800000|2021-08-13 18:20:00|198854|198704|198927.9|198777.9|198947|198816.8|198841.7|198702.6|559
1628879100000|2021-08-13 18:25:00|198928.8|198778.8|199009.2|198959.2|199038.5|198980.1|198873.3|198773.5|666
1628879400000|2021-08-13 18:30:00|199008.1|198958.1|199016.8|198966.8|199115.2|199016.3|199008.1|198914|728
1628879700000|2021-08-13 18:35:00|199016.2|198966.2|198906|198756|199018.1|198968.1|198862.5|198752.4|657
1628880000000|2021-08-13 18:40:00|198905.7|198755.7|198847|198797|198914.7|198832.1|198839.4|198748.9|576
1628880300000|2021-08-13 18:45:00|198843.8|198793.8|198773.7|198723.7|198870.7|198810|198770.6|198678.8|596
1628880600000|2021-08-13 18:50:00|198773.4|198723.4|198914.4|198764.4|198948.6|198849.1|198772.9|198684.9|776
1628880900000|2021-08-13 18:55:00|198912.4|198762.4|198868|198718|198943.3|198842.4|198865|198715|810
1628881200000|2021-08-13 19:00:00|198867.7|198717.7|198936.1|198886.1|198989.9|198890.6|198862.8|198712.8|712
1628881500000|2021-08-13 19:05:00|198935.4|198885.4|198959.8|198809.8|198979.6|198885.5|198903.6|198796.6|648
1628881800000|2021-08-13 19:10:00|198958.9|198808.9|198912.6|198762.6|198961.3|198811.3|198855.2|198750.8|565
1628882100000|2021-08-13 19:15:00|198912.8|198762.8|198890.7|198740.7|198932.3|198820.1|198839.4|198731.3|574
1628882400000|2021-08-13 19:20:00|198889.2|198739.2|198844.5|198694.5|198893.9|198780.3|198792.3|198686.2|552
1628882700000|2021-08-13 19:25:00|198843.2|198693.2|198858.5|198708.5|198865.9|198767.3|198809.6|198690|633
1628883000000|2021-08-13 19:30:00|198858.6|198708.6|198837.9|198687.9|198868|198743|198793|198683.2|544
1628883300000|2021-08-13 19:35:00|198835.7|198685.7|198789.9|198639.9|198862.8|198712.8|198773.8|198623.8|660
1628883600000|2021-08-13 19:40:00|198789.6|198639.6|198774.8|198624.8|198791.2|198691.1|198727.7|198623.1|493
1628883900000|2021-08-13 19:45:00|198774.7|198624.7|198744.6|198594.6|198781.3|198631.3|198735.5|198585.5|564
1628884200000|2021-08-13 19:50:00|198729.1|198579.1|198717.4|198567.4|198756.7|198635.5|198660.8|198561.6|696
1628884500000|2021-08-13 19:55:00|198716.5|198566.5|198656|198506|198744.5|198594.5|198602.9|198496.1|721
1628884800000|2021-08-13 20:00:00|198659.4|198509.4|198698.8|198548.8|198707.7|198557.7|198657.5|198507.5|677
1628885100000|2021-08-13 20:05:00|198699.3|198549.3|198663.7|198513.7|198704|198554|198651.9|198501.9|381
1628885400000|2021-08-13 20:10:00|198664.3|198514.3|198679.6|198529.6|198706.2|198556.2|198646|198496|417
1628885700000|2021-08-13 20:15:00|198680.4|198530.4|198739.6|198589.6|198765.8|198615.8|198666|198516|486
1628886000000|2021-08-13 20:20:00|198738.2|198588.2|198703.9|198553.9|198747.3|198597.3|198688.7|198538.7|348
1628886300000|2021-08-13 20:25:00|198704.7|198554.7|198816|198666|198821.5|198671.5|198692.9|198542.9|377
1628886600000|2021-08-13 20:30:00|198808.7|198658.7|198725|198575|198808.7|198658.7|198695.1|198545.1|531
1628886900000|2021-08-13 20:35:00|198734|198584|198730.5|198580.5|198777|198627|198676.3|198526.3|453
1628887200000|2021-08-13 20:40:00|198733|198583|198731.3|198581.3|198748.1|198598.1|198715.5|198565.5|468
1628887500000|2021-08-13 20:45:00|198735.8|198585.8|198839.3|198689.3|198841.9|198691.9|198728.5|198578.5|437
1628887800000|2021-08-13 20:50:00|198820.5|198670.5|198794.8|198644.8|198904.8|198695.1|198724.7|198505.9|486
1628888100000|2021-08-13 20:55:00|198786.2|198636.2|198821.6|198671.6|198938.8|198673.4|198742.2|198499.5|248
1629057600000|2021-08-15 20:00:00|198872.5|198570.5|198971|198629|198971|198629|198872.5|198550.5|3
1629057900000|2021-08-15 20:05:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198847.5|198505.5|3
1629058200000|2021-08-15 20:10:00|198893.9|198551.9|198893.9|198551.9|198893.9|198551.9|198893.9|198551.9|1
1629058500000|2021-08-15 20:15:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|1
1629058800000|2021-08-15 20:20:00|198971|198629|198971|198629|198971|198629|198971|198629|1
1629059100000|2021-08-15 20:25:00|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|198892.5|198550.5|1
1629059700000|2021-08-15 20:35:00|198847.6|198505.6|198892.5|198550.5|198892.5|198550.5|198847.6|198505.6|2
1629060000000|2021-08-15 20:40:00|198971|198629|198892.5|198550.5|198971|198629|198892.5|198550.5|2
1629060600000|2021-08-15 20:50:00|198863.6|198521.6|198892.5|198550.5|198892.5|198550.5|198863.6|198521.6|2
1629060900000|2021-08-15 20:55:00|198971|198629|198854.9|198512.9|198971|198629|198854.5|198512.5|15
1629061200000|2021-08-15 21:00:00|198971|198629|198953|198611|198971|198629|198953|198611|2
1629061500000|2021-08-15 21:05:00|198942.9|198600.9|198971|198629|198971|198629|198889.3|198547.3|10
1629061800000|2021-08-15 21:10:00|198971.6|198629.6|198971.6|198629.6|198971.6|198629.6|198971|198629|16
1629062100000|2021-08-15 21:15:00|198971.3|198629.3|198966.1|198624.1|198971.4|198629.4|198959.4|198617.4|48
1629062400000|2021-08-15 21:20:00|198966.5|198624.5|198966.1|198624.1|198970.6|198628.6|198950.5|198608.5|63
1629062700000|2021-08-15 21:25:00|198967.8|198625.8|198967.6|198625.6|198970.7|198628.7|198923.4|198581.4|94
1629063000000|2021-08-15 21:30:00|198968.1|198626.1|198948.9|198606.9|198970.4|198628.4|198923.3|198581.3|111
1629063300000|2021-08-15 21:35:00|198959.8|198617.8|198965.2|198623.2|198970.7|198628.7|198929.5|198587.5|112
1629063600000|2021-08-15 21:40:00|198964.9|198622.9|198968.4|198626.4|198970.1|198628.1|198923.6|198581.6|82
1629063900000|2021-08-15 21:45:00|198967.3|198625.3|198966.3|198624.3|198971|198629|198929.1|198587.1|99
1629064200000|2021-08-15 21:50:00|198967.9|198625.9|198966.9|198624.9|198970|198628|198924.1|198582.1|90
1629064500000|2021-08-15 21:55:00|198967.4|198625.4|198963|198626|198969.2|198627.2|198881.4|198539.4|125
1629064800000|2021-08-15 22:00:00|198965.3|198628.3|198836.7|198646.7|198975.6|198748.2|198835.4|198554.4|432
1629065100000|2021-08-15 22:05:00|198838.5|198648.5|198887.9|198697.9|198948|198714|198816.8|198551|358
1629065400000|2021-08-15 22:10:00|198888.4|198698.4|198883.6|198693.6|198969.3|198716.8|198853.3|198585.1|350
1629065700000|2021-08-15 22:15:00|198890.8|198700.8|198887|198737|198957.3|198744.5|198824.5|198658.6|328
1629066000000|2021-08-15 22:20:00|198884.5|198734.5|198872.3|198722.3|198918.9|198741.3|198851.4|198627.1|287
1629066300000|2021-08-15 22:25:00|198876.4|198726.4|198910.3|198760.3|198922.9|198772.9|198860.9|198710.9|267
1629066600000|2021-08-15 22:30:00|198909.7|198759.7|198887.5|198737.5|198974|198783.8|198869.3|198616.5|302
1629066900000|2021-08-15 22:35:00|198886.9|198736.9|198860.2|198710.2|198947.7|198742.4|198849.5|198631.5|203
1629067200000|2021-08-15 22:40:00|198860|198710|198847.5|198697.5|198917.1|198734.5|198805.1|198623|345
1629067500000|2021-08-15 22:45:00|198837.2|198687.2|198830|198680|198853.8|198703.8|198815.7|198665.7|349
1629067800000|2021-08-15 22:50:00|198830.7|198680.7|198825.2|198675.2|198846.4|198696.4|198804.9|198654.9|271
1629068100000|2021-08-15 22:55:00|198846.8|198696.8|198825.5|198675.5|198885.8|198702.4|198774.8|198620.2|273
1629068400000|2021-08-15 23:00:00|198811.5|198661.5|198822.3|198672.3|198856.8|198706.8|198773.9|198623.9|283
1629068700000|2021-08-15 23:05:00|198827|198677|198811.2|198661.2|198832.3|198682.3|198786.7|198636.7|228
1629069000000|2021-08-15 23:10:00|198807.1|198657.1|198819.4|198669.4|198824.4|198674.4|198795.6|198645.6|291
1629069300000|2021-08-15 23:15:00|198818.9|198668.9|198814.2|198664.2|198823.5|198673.5|198794|198644|370
1629069600000|2021-08-15 23:20:00|198812.9|198662.9|198843.2|198693.2|198848.6|198698.6|198795.2|198645.2|352
1629069900000|2021-08-15 23:25:00|198841.9|198691.9|198822|198672|198858.8|198708.8|198810|198660|315
1629070200000|2021-08-15 23:30:00|198822.5|198672.5|198809.6|198659.6|198857|198707|198789.7|198639.7|317
1629070500000|2021-08-15 23:35:00|198807.5|198657.5|198799.7|198649.7|198814.5|198664.5|198787.2|198637.2|228
1629070800000|2021-08-15 23:40:00|198802.4|198652.4|198810.7|198660.7|198821.9|198671.9|198791.7|198641.7|281
1629071100000|2021-08-15 23:45:00|198810.8|198660.8|198820.4|198670.4|198832.4|198682.4|198803.8|198653.8|261
1629071400000|2021-08-15 23:50:00|198820.5|198670.5|198825.8|198675.8|198835.5|198685.5|198810.9|198660.9|244
1629071700000|2021-08-15 23:55:00|198824.4|198674.4|198801.1|198651.1|198833|198683|198795.3|198645.3|237
1629072000000|2021-08-16 00:00:00|198800.9|198650.9|198776.7|198626.7|198809.7|198659.7|198702.1|198552.1|586
1629072300000|2021-08-16 00:05:00|198779.3|198629.3|198853.7|198703.7|198865.8|198715.8|198777.7|198627.7|399
1629072600000|2021-08-16 00:10:00|198845.7|198695.7|198854.3|198704.3|198862.4|198712.4|198844.7|198694.7|372
1629072900000|2021-08-16 00:15:00|198855.3|198705.3|198884.2|198734.2|198914.3|198764.3|198839.1|198689.1|423
1629073200000|2021-08-16 00:20:00|198883.6|198733.6|198895|198745|198900.5|198750.5|198881.8|198731.8|324
1629073500000|2021-08-16 00:25:00|198894.5|198744.5|198914.1|198764.1|198928.8|198778.8|198894.3|198744.3|295
1629073800000|2021-08-16 00:30:00|198912.8|198762.8|198943.3|198793.3|198955.2|198805.2|198912.6|198762.6|406
1629074100000|2021-08-16 00:35:00|198938.1|198788.1|198967.4|198817.4|198975.4|198825.4|198935.3|198785.3|323
1629074400000|2021-08-16 00:40:00|198967.1|198817.1|198957.9|198807.9|198970.6|198820.6|198952.3|198802.3|295
1629074700000|2021-08-16 00:45:00|198959.5|198809.5|198941.2|198791.2|198983.3|198833.3|198936.8|198786.8|315
1629075000000|2021-08-16 00:50:00|198941.8|198791.8|198990.4|198840.4|198994|198844|198941.8|198791.8|477
1629075300000|2021-08-16 00:55:00|198991|198841|198970.8|198820.8|199003|198853|198970.8|198820.8|351
1629075600000|2021-08-16 01:00:00|198969.5|198819.5|198963.6|198813.6|198979.7|198829.7|198954.6|198804.6|441
1629075900000|2021-08-16 01:05:00|198969.8|198819.8|198966.1|198816.1|198977.4|198827.4|198963|198813|306
1629076200000|2021-08-16 01:10:00|198966.3|198816.3|198930|198780|198967.7|198817.7|198914|198764|374
1629076500000|2021-08-16 01:15:00|198929.9|198779.9|198924.1|198774.1|198946.5|198796.5|198913.3|198763.3|496
1629076800000|2021-08-16 01:20:00|198922.3|198772.3|198894.3|198744.3|198924.1|198774.1|198879.4|198729.4|476
1629077100000|2021-08-16 01:25:00|198894.5|198744.5|198875.8|198725.8|198920.2|198770.2|198871.7|198721.7|349
1629077400000|2021-08-16 01:30:00|198876.1|198726.1|198928.1|198778.1|198938.3|198788.3|198874.8|198724.8|579
1629077700000|2021-08-16 01:35:00|198929|198779|198928.6|198778.6|198938.6|198788.6|198918.4|198768.4|516
1629078000000|2021-08-16 01:40:00|198928.4|198778.4|198890.4|198740.4|198931.8|198781.8|198879.8|198729.8|586
1629078300000|2021-08-16 01:45:00|198891.7|198741.7|198910.7|198760.7|198928|198778|198889.2|198739.2|504
1629078600000|2021-08-16 01:50:00|198912.1|198762.1|198894.1|198744.1|198912.1|198762.1|198839.6|198689.6|582
1629078900000|2021-08-16 01:55:00|198895.7|198745.7|198901.2|198751.2|198901.4|198751.4|198851.1|198701.1|584
1629079200000|2021-08-16 02:00:00|198897.4|198747.4|198923.7|198773.7|198943.5|198793.5|198897.4|198747.4|657
1629079500000|2021-08-16 02:05:00|198922.9|198772.9|198934.8|198784.8|198939.2|198789.2|198899.4|198749.4|622
1629079800000|2021-08-16 02:10:00|198934.4|198784.4|198932.6|198782.6|198937.4|198787.4|198910|198760|627
1629080100000|2021-08-16 02:15:00|198932.9|198782.9|198935.2|198785.2|198946|198796|198927.6|198777.6|559
1629080400000|2021-08-16 02:20:00|198933.8|198783.8|198962.6|198812.6|198968.6|198818.6|198932.2|198782.2|435
1629080700000|2021-08-16 02:25:00|198957|198807|198973.8|198823.8|198975|198825|198947.1|198797.1|388
1629081000000|2021-08-16 02:30:00|198973.1|198823.1|198956.4|198806.4|199005.6|198855.6|198951.4|198801.4|348
1629081300000|2021-08-16 02:35:00|198957|198807|198934.4|198784.4|198961.2|198811.2|198924.6|198774.6|389
1629081600000|2021-08-16 02:40:00|198934.3|198784.3|198926.1|198776.1|198936.5|198786.5|198894|198744|429
1629081900000|2021-08-16 02:45:00|198926.4|198776.4|198885.5|198735.5|198926.4|198776.4|198878.8|198728.8|401
1629082200000|2021-08-16 02:50:00|198884.9|198734.9|198894.5|198744.5|198901.8|198751.8|198878.6|198728.6|407
1629082500000|2021-08-16 02:55:00|198894.2|198744.2|198933.5|198783.5|198941.3|198791.3|198891.9|198741.9|408
1629082800000|2021-08-16 03:00:00|198933.2|198783.2|198997.4|198847.4|199006.3|198856.3|198933.2|198783.2|412
1629083100000|2021-08-16 03:05:00|198997.6|198847.6|199012.7|198862.7|199018.9|198868.9|198994.7|198844.7|455
1629083400000|2021-08-16 03:10:00|199012.9|198862.9|199012.9|198862.9|199038.5|198899.9|198949.9|198852.8|476
1629083700000|2021-08-16 03:15:00|199013|198863|199117.5|198967.5|199124.7|198974.7|199010.6|198860.6|516
1629084000000|2021-08-16 03:20:00|199117.3|198967.3|199085.8|198935.8|199121.3|198971.3|199081.6|198931.6|317
1629084300000|2021-08-16 03:25:00|199087|198937|199090.6|198940.6|199093.4|198943.4|199071.7|198921.7|387
1629084600000|2021-08-16 03:30:00|199089.4|198939.4|199088.2|198938.2|199105.7|198955.7|199083.8|198933.8|462
1629084900000|2021-08-16 03:35:00|199087.5|198937.5|199088.1|198938.1|199093.8|198943.8|199082.4|198932.4|406
1629085200000|2021-08-16 03:40:00|199088|198938|199086.9|198936.9|199097.2|198947.2|199079.6|198929.6|346
1629085500000|2021-08-16 03:45:00|199087.2|198937.2|199086.3|198936.3|199090|198940|199077|198927|389
1629085800000|2021-08-16 03:50:00|199086.6|198936.6|199083.3|198933.3|199089.4|198939.4|199076.8|198926.8|433
1629086100000|2021-08-16 03:55:00|199083.6|198933.6|199078.5|198928.5|199090.5|198940.5|199076.6|198926.6|337
1629086400000|2021-08-16 04:00:00|199080.1|198930.1|199081.9|198931.9|199092.8|198942.8|199076.3|198926.3|399
1629086700000|2021-08-16 04:05:00|199082.1|198932.1|199087.6|198937.6|199094.8|198944.8|199080.9|198930.9|418
1629087000000|2021-08-16 04:10:00|199088|198938|199075.2|198925.2|199089.3|198939.3|199069.4|198919.4|312
1629087300000|2021-08-16 04:15:00|199074.5|198924.5|199079.2|198929.2|199090|198940|199071.8|198921.8|270
1629087600000|2021-08-16 04:20:00|199080.2|198930.2|199083.7|198933.7|199087.5|198937.5|199077.6|198927.6|246
1629087900000|2021-08-16 04:25:00|199084.5|198934.5|199088.4|198938.4|199089.4|198939.4|199079.5|198929.5|227
1629088200000|2021-08-16 04:30:00|199087.8|198937.8|199085.6|198935.6|199088.5|198938.5|199079.6|198929.6|293
1629088500000|2021-08-16 04:35:00|199083.8|198933.8|199084.7|198934.7|199088.5|198938.5|199079|198929|268
1629088800000|2021-08-16 04:40:00|199083.1|198933.1|199083.8|198933.8|199090.8|198940.8|199078.4|198928.4|276
1629089100000|2021-08-16 04:45:00|199086.5|198936.5|199077.2|198927.2|199090.5|198940.5|199077|198927|254
1629089400000|2021-08-16 04:50:00|199079.6|198929.6|199062.9|198912.9|199084.3|198934.3|199053.2|198903.2|281
1629089700000|2021-08-16 04:55:00|199062|198912|199047.4|198897.4|199066.4|198916.4|199020.4|198870.4|298
1629090000000|2021-08-16 05:00:00|199046.2|198896.2|199053.1|198903.1|199059.4|198909.4|199029.6|198879.6|556
1629090300000|2021-08-16 05:05:00|199052.8|198902.8|199110.9|198960.9|199119.4|198969.4|199052.8|198902.8|452
1629090600000|2021-08-16 05:10:00|199108.5|198958.5|199097.7|198947.7|199112.7|198962.7|199088|198938|473
1629090900000|2021-08-16 05:15:00|199098.8|198948.8|199094.7|198944.7|199107.3|198957.3|199085.6|198935.6|541
1629091200000|2021-08-16 05:20:00|199094.5|198944.5|199122.7|198972.7|199122.7|198972.7|199086.9|198936.9|412
1629091500000|2021-08-16 05:25:00|199121.9|198971.9|199120|198970|199122.4|198972.4|199101|198951|393
1629091800000|2021-08-16 05:30:00|199121.8|198971.8|199126.4|198976.4|199133|198983|199114.3|198964.3|646
1629092100000|2021-08-16 05:35:00|199123.5|198973.5|199127.8|198977.8|199133.5|198983.5|199118.1|198968.1|626
1629092400000|2021-08-16 05:40:00|199127.5|198977.5|199144.1|198994.1|199147.6|198997.6|199124.9|198974.9|479
1629092700000|2021-08-16 05:45:00|199143.8|198993.8|199176.2|199026.2|199177.9|199027.9|199140.8|198990.8|402
1629093000000|2021-08-16 05:50:00|199176.1|199026.1|199200.9|199050.9|199208.7|199058.7|199175.3|199025.3|453
1629093300000|2021-08-16 05:55:00|199200.4|199050.4|199191.7|199041.7|199206.6|199056.6|199184.6|199034.6|656
1629093600000|2021-08-16 06:00:00|199198.9|199048.9|199090.6|198940.6|199204.2|199054.2|199084.1|198934.1|686
1629093900000|2021-08-16 06:05:00|199089.9|198939.9|199167.8|199017.8|199171.2|199021.2|199089|198939|642
1629094200000|2021-08-16 06:10:00|199168.6|199018.6|199228.4|199078.4|199233.4|199083.4|199168.6|199018.6|581
1629094500000|2021-08-16 06:15:00|199232.5|199082.5|199235.6|199085.6|199239.9|199115|199165|199060.1|570
1629094800000|2021-08-16 06:20:00|199236.3|199086.3|199215.9|199065.9|199245.9|199095.9|199201.5|199051.5|620
1629095100000|2021-08-16 06:25:00|199215.5|199065.5|199173.5|199023.5|199231.9|199081.9|199151.2|199001.2|650
1629095400000|2021-08-16 06:30:00|199172|199022|199133.2|198983.2|199181.3|199031.3|199054.1|198904.1|693
1629095700000|2021-08-16 06:35:00|199131.9|198981.9|199208.7|199058.7|199213.4|199063.4|199131.9|198981.9|541
1629096000000|2021-08-16 06:40:00|199205.3|199055.3|199221.3|199071.3|199236|199086|199196.8|199046.8|488
1629096300000|2021-08-16 06:45:00|199212|199062|199244.2|199094.2|199250.5|199100.5|199209.2|199059.2|467
1629096600000|2021-08-16 06:50:00|199244.1|199094.1|199269.7|199119.7|199284.7|199134.7|199224|199074|546
1629096900000|2021-08-16 06:55:00|199269.2|199119.2|199243.8|199093.8|199282.7|199132.7|199220.8|199070.8|626
1629097200000|2021-08-16 07:00:00|199244.8|199094.8|199208.9|199058.9|199289|199139|199188.8|199038.8|843
1629097500000|2021-08-16 07:05:00|199208.7|199058.7|199231.2|199081.2|199281|199131|199208.4|199058.4|751
1629097800000|2021-08-16 07:10:00|199233.2|199083.2|199241.5|199091.5|199248.9|199150.3|199183.8|199042.2|763
1629098100000|2021-08-16 07:15:00|199241.1|199091.1|199119.5|198969.5|199249|199111.2|199111|198961|791
1629098400000|2021-08-16 07:20:00|199120.7|198970.7|199075.2|198925.2|199130.1|198980.1|198977.9|198827.9|795
1629098700000|2021-08-16 07:25:00|199075.6|198925.6|198947.8|198797.8|199094.7|198944.7|198944.4|198794.4|691
1629099000000|2021-08-16 07:30:00|198949.5|198799.5|198918.6|198768.6|198954.3|198804.3|198899.8|198749.8|714
1629099300000|2021-08-16 07:35:00|198918.3|198768.3|198960.2|198810.2|198963.4|198813.4|198902.9|198752.9|688
1629099600000|2021-08-16 07:40:00|198962.8|198812.8|198933.5|198783.5|199022.6|198872.6|198881.2|198731.2|722
1629099900000|2021-08-16 07:45:00|198933.1|198783.1|199022.9|198872.9|199026.6|198876.6|198922.2|198772.2|727
1629100200000|2021-08-16 07:50:00|199021.4|198871.4|199007.1|198857.1|199067.2|198917.2|198987|198837|653
1629100500000|2021-08-16 07:55:00|199006.6|198856.6|199007.2|198857.2|199056.3|198906.3|198995.7|198845.7|618
1629100800000|2021-08-16 08:00:00|199006.1|198856.1|198958.4|198808.4|199033.9|198883.9|198953.4|198803.4|748
1629101100000|2021-08-16 08:05:00|198958.2|198808.2|198959.7|198809.7|198975.7|198825.7|198946.7|198796.7|758
1629101400000|2021-08-16 08:10:00|198961|198811|199089.4|198939.4|199093.5|198943.5|198951.8|198801.8|680
1629101700000|2021-08-16 08:15:00|199091.6|198941.6|199058.2|198908.2|199091.7|198941.7|199033.9|198883.9|696
1629102000000|2021-08-16 08:20:00|199058.3|198908.3|198995.4|198845.4|199085.2|198935.2|198991|198841|694
1629102300000|2021-08-16 08:25:00|198992.2|198842.2|199013.6|198863.6|199031|198881|198992.2|198842.2|723
1629102600000|2021-08-16 08:30:00|199013.3|198863.3|199007.5|198857.5|199013.5|198863.5|198958.4|198808.4|770
1629102900000|2021-08-16 08:35:00|199008.9|198858.9|199004.8|198854.8|199028.9|198878.9|198953.5|198803.5|716
1629103200000|2021-08-16 08:40:00|199005|198855|198996.6|198846.6|199042.6|198892.6|198991.7|198841.7|697
1629103500000|2021-08-16 08:45:00|198996|198846|198955.3|198805.3|199011.6|198861.6|198951.1|198801.1|677
1629103800000|2021-08-16 08:50:00|198956|198806|198949.3|198799.3|198971.7|198842.2|198892.2|198769.4|711
1629104100000|2021-08-16 08:55:00|198948.9|198798.9|198901.1|198751.1|198980.1|198830.1|198868|198718|648
1629104400000|2021-08-16 09:00:00|198901.7|198751.7|198883.6|198733.6|198966|198816|198877.8|198727.8|633
1629104700000|2021-08-16 09:05:00|198884.5|198734.5|198944.2|198794.2|198950|198800|198881|198731|549
1629105000000|2021-08-16 09:10:00|198943.8|198793.8|198954.8|198804.8|198959.5|198809.5|198937.9|198787.9|582
1629105300000|2021-08-16 09:15:00|198958.3|198808.3|198965.3|198815.3|199006.7|198856.7|198947.1|198797.1|605
1629105600000|2021-08-16 09:20:00|198966.8|198816.8|198955.4|198805.4|198984.3|198834.3|198929.3|198779.3|674
1629105900000|2021-08-16 09:25:00|198955.1|198805.1|198996.4|198846.4|198999.2|198849.2|198950.8|198800.8|617
1629106200000|2021-08-16 09:30:00|198996.6|198846.6|199063.6|198913.6|199094.1|198944.1|198986.4|198846.6|759
1629106500000|2021-08-16 09:35:00|199061|198911|199082.8|198932.8|199112.6|198974.5|199024.5|198889.1|627
1629106800000|2021-08-16 09:40:00|199082.3|198932.3|199087.7|198937.7|199092.1|198978.4|199028.4|198909.2|727
1629107100000|2021-08-16 09:45:00|199092.3|198942.3|198989.4|198839.4|199092.3|198942.3|198987.1|198837.1|690
1629107400000|2021-08-16 09:50:00|198987.2|198837.2|199040|198890|199045|198895|198974.9|198824.9|687
1629107700000|2021-08-16 09:55:00|199042.6|198892.6|199015|198865|199044.9|198894.9|198976.1|198826.1|601
1629108000000|2021-08-16 10:00:00|199012.5|198862.5|199003.7|198853.7|199019.4|198869.4|198986.4|198836.4|679
1629108300000|2021-08-16 10:05:00|199004.2|198854.2|198977.8|198827.8|199028.3|198878.3|198938.1|198788.1|637
1629108600000|2021-08-16 10:10:00|198977.5|198827.5|199015.6|198865.6|199018.6|198868.6|198951.6|198801.6|689
1629108900000|2021-08-16 10:15:00|199014.8|198864.8|198998.2|198848.2|199043.5|198922.4|198951.2|198843.4|711
1629109200000|2021-08-16 10:20:00|198997.4|198847.4|198986.7|198836.7|199020.6|198870.6|198960.9|198810.9|746
1629109500000|2021-08-16 10:25:00|198987.2|198837.2|199029.6|198879.6|199034.3|198884.3|198955.5|198805.5|657
1629109800000|2021-08-16 10:30:00|199032|198882|198914.2|198764.2|199035.5|198885.5|198890.1|198740.1|719
1629110100000|2021-08-16 10:35:00|198916.2|198766.2|199072.7|198922.7|199079.3|198982|198908.6|198758.6|651
1629110400000|2021-08-16 10:40:00|199073.8|198923.8|199031.1|198881.1|199074.9|198924.9|199025.4|198875.4|668
1629110700000|2021-08-16 10:45:00|199032.1|198882.1|199047.5|198897.5|199067.6|198917.6|199031.1|198881.1|611
1629111000000|2021-08-16 10:50:00|199045.6|198895.6|199037.3|198887.3|199059.7|198951.2|199000.9|198875.9|688
1629111300000|2021-08-16 10:55:00|199037|198887|199018.7|198868.7|199058.3|198908.3|198984.5|198834.5|651
1629111600000|2021-08-16 11:00:00|199015.8|198865.8|198998|198848|199015.8|198904.5|198906.3|198801.6|633
1629111900000|2021-08-16 11:05:00|198998.6|198848.6|199003.7|198853.7|199025.1|198899.9|198922.3|198820.1|608
1629112200000|2021-08-16 11:10:00|199012.2|198862.2|199067.4|198917.4|199068.9|198918.9|198950.3|198841.7|516
1629112500000|2021-08-16 11:15:00|199066.8|198916.8|199162.6|199012.6|199164.8|199014.8|199034.2|198884.2|601
1629112800000|2021-08-16 11:20:00|199162.4|199012.4|199215.5|199065.5|199226.6|199112|199118.6|199002.1|685
1629113100000|2021-08-16 11:25:00|199215.7|199065.7|199168.4|199018.4|199224.1|199121.9|199120.8|199009.6|612
1629113400000|2021-08-16 11:30:00|199168.1|199018.1|199191.2|199041.2|199219.9|199095.3|199101.5|199008.6|583
1629113700000|2021-08-16 11:35:00|199192.4|199042.4|199161.4|199011.4|199212.5|199105.8|199153.4|199008|583
1629114000000|2021-08-16 11:40:00|199161|199011|199166.8|199016.8|199173.7|199038.6|199078.5|198965|591
1629114300000|2021-08-16 11:45:00|199167.1|199017.1|199161.1|199011.1|199203.5|199097.7|199096.4|198995.5|580
1629114600000|2021-08-16 11:50:00|199158.9|199008.9|199109.8|198959.8|199158.9|199025.8|199055.3|198949.2|612
1629114900000|2021-08-16 11:55:00|199110.4|198960.4|199107|199057|199159|199062.7|199086|198949.5|649
1629115200000|2021-08-16 12:00:00|199101|199051|199236.1|199086.1|199303.1|199187.1|199057.1|198954.1|826
1629115500000|2021-08-16 12:05:00|199235.5|199085.5|199194|199044|199247.5|199111.7|199145.2|199038.8|712
1629115800000|2021-08-16 12:10:00|199194.5|199044.5|199085.1|199035.1|199210|199064.3|198990.8|198885.8|684
1629116100000|2021-08-16 12:15:00|199085.3|199035.3|199150.6|199000.6|199166.2|199070.9|199082.3|198971.1|698
1629116400000|2021-08-16 12:20:00|199149.2|198999.2|199072.2|198922.2|199149.2|199023.1|198982.3|198881.5|805
1629116700000|2021-08-16 12:25:00|199075.4|198925.4|199060.3|198910.3|199097.2|198994.1|199000.3|198897.1|875
1629117000000|2021-08-16 12:30:00|199059.7|198909.7|198919|198769|199067.2|198971.2|198872.2|198768|908
1629117300000|2021-08-16 12:35:00|198917.1|198767.1|198976.4|198926.4|199070.5|198970.9|198878.8|198761|786
1629117600000|2021-08-16 12:40:00|198976.9|198926.9|198851.4|198801.4|199013.8|198931.7|198825.5|198719.5|652
1629117900000|2021-08-16 12:45:00|198850.9|198800.9|198896.7|198746.7|198904.9|198800.9|198810.3|198715.3|698
1629118200000|2021-08-16 12:50:00|198897.8|198747.8|198932.5|198782.5|198961.1|198847.4|198855.1|198746.9|730
1629118500000|2021-08-16 12:55:00|198936.3|198786.3|198900.3|198750.3|198947.3|198842.9|198822.9|198727.8|699
1629118800000|2021-08-16 13:00:00|198900.7|198750.7|198829.2|198779.2|198907.1|198804.2|198817.1|198715.5|670
1629119100000|2021-08-16 13:05:00|198829.4|198779.4|198833.2|198683.2|198911.7|198812.7|198778|198679.8|778
1629119400000|2021-08-16 13:10:00|198832.4|198682.4|198669.8|198519.8|198833.6|198736.1|198621.9|198515|762
1629119700000|2021-08-16 13:15:00|198669.1|198519.1|198577.3|198527.3|198670.8|198552.8|198524.5|198458.7|754
1629120000000|2021-08-16 13:20:00|198580.7|198530.7|198589.3|198439.3|198647.4|198547.5|198467.2|198377.6|660
1629120300000|2021-08-16 13:25:00|198591.7|198441.7|198755.5|198605.5|198760.7|198656.9|198546.1|198414.3|797
1629120600000|2021-08-16 13:30:00|198744.9|198594.9|198721.4|198571.4|198765.8|198667.4|198636.3|198535.6|853
1629120900000|2021-08-16 13:35:00|198720.7|198570.7|198630.3|198480.3|198747.9|198644.5|198569|198465.9|945
1629121200000|2021-08-16 13:40:00|198631.2|198481.2|198661.6|198511.6|198670.2|198568|198538.4|198437.9|852
1629121500000|2021-08-16 13:45:00|198661.2|198511.2|198534.7|198484.7|198661.2|198595.9|198519.8|198424.5|891
1629121800000|2021-08-16 13:50:00|198534.4|198484.4|198635.9|198485.9|198663.6|198563.6|198488.8|198389.2|858
1629122100000|2021-08-16 13:55:00|198637.2|198487.2|198712.6|198662.6|198778|198677.3|198590.9|198487.2|887
1629122400000|2021-08-16 14:00:00|198716.8|198666.8|198647.6|198597.6|198800.8|198698.9|198645.7|198563.6|898
1629122700000|2021-08-16 14:05:00|198645.6|198595.6|198650.9|198600.9|198741.6|198650.2|198567.6|198467.3|872
1629123000000|2021-08-16 14:10:00|198650.3|198600.3|198566.6|198516.6|198713.3|198623.6|198524.3|198474.3|978
1629123300000|2021-08-16 14:15:00|198567.1|198517.1|198647.3|198597.3|198714.1|198627.2|198563.5|198513.5|845
1629123600000|2021-08-16 14:20:00|198647.4|198597.4|198720.5|198570.5|198738.1|198647.7|198640.4|198543.9|946
1629123900000|2021-08-16 14:25:00|198720.8|198570.8|198800.6|198650.6|198803|198678.5|198663.8|198570.8|927
1629124200000|2021-08-16 14:30:00|198800.8|198650.8|198813.5|198763.5|198836.3|198768.3|198656.7|198561.1|970
1629124500000|2021-08-16 14:35:00|198824.9|198774.9|198770.3|198720.3|198892.9|198794.9|198754.8|198675.2|934
1629124800000|2021-08-16 14:40:00|198770.1|198720.1|198779.9|198629.9|198823.6|198730.7|198716.9|198628.7|751
1629125100000|2021-08-16 14:45:00|198780.1|198630.1|198772.8|198722.8|198860.3|198765.3|198724.2|198622.8|774
1629125400000|2021-08-16 14:50:00|198773.4|198723.4|198800.9|198750.9|198862.1|198766.3|198725.6|198620.6|768
1629125700000|2021-08-16 14:55:00|198849.4|198699.4|198949.9|198799.9|198957.5|198863|198803.9|198697.4|812
1629126000000|2021-08-16 15:00:00|198900.2|198850.2|198954.1|198904.1|199014.7|198916.6|198860.6|198765.5|777
1629126300000|2021-08-16 15:05:00|198954.3|198904.3|198967|198817|199017.3|198915.9|198913.4|198816.7|627
1629126600000|2021-08-16 15:10:00|198967.4|198817.4|198910.2|198860.2|198983.5|198886.2|198909.7|198808.6|608
1629126900000|2021-08-16 15:15:00|198909.7|198859.7|198947|198897|199003.3|198905.6|198891.1|198788|608
1629127200000|2021-08-16 15:20:00|198946.3|198896.3|198862.4|198812.4|198975.2|198897|198838.2|198735.8|666
1629127500000|2021-08-16 15:25:00|198862.5|198812.5|198992.9|198942.9|198997|198947|198821|198732.1|742
1629127800000|2021-08-16 15:30:00|198991.5|198941.5|199022.2|198972.2|199110.7|199012.5|198987.8|198895.2|953
1629128100000|2021-08-16 15:35:00|199022.9|198972.9|199027.7|198877.7|199090.2|198974.3|198946.8|198844.3|838
1629128400000|2021-08-16 15:40:00|199026.4|198876.4|198974.5|198924.5|199042.8|198952.4|198972|198869.6|604
1629128700000|2021-08-16 15:45:00|198976.7|198926.7|198970.6|198920.6|199038.3|198939.2|198952.5|198860.5|578
1629129000000|2021-08-16 15:50:00|198970.9|198920.9|198970.9|198920.9|199030.4|198942.2|198963.7|198878.6|657
1629129300000|2021-08-16 15:55:00|198973.9|198923.9|198979.8|198829.8|199025|198933.7|198885.3|198797|618
1629129600000|2021-08-16 16:00:00|198927.3|198877.3|198944.1|198894.1|198957|198895.4|198871.4|198772.9|609
1629129900000|2021-08-16 16:05:00|198943.6|198893.6|198941.8|198891.8|199012.7|198912.5|198928.4|198831.6|725
1629130200000|2021-08-16 16:10:00|198936.5|198886.5|198934.7|198884.7|198991.9|198893|198930.2|198834|615
1629130500000|2021-08-16 16:15:00|198935.3|198885.3|198944.7|198894.7|199015.5|198916.1|198913.1|198819.1|738
1629130800000|2021-08-16 16:20:00|198945.3|198895.3|198965.3|198915.3|199019.2|198921.9|198932.1|198833.5|796
1629131100000|2021-08-16 16:25:00|198965|198915|198979.4|198929.4|199022.3|198942.7|198963.6|198870.1|676
1629131400000|2021-08-16 16:30:00|198978.5|198928.5|198976|198926|198986.1|198936.1|198969.2|198919.2|626
1629131700000|2021-08-16 16:35:00|198976.2|198926.2|199011.6|198961.6|199090.8|198998.1|198972.1|198880.3|567
1629132000000|2021-08-16 16:40:00|199011.3|198961.3|198997.5|198947.5|199028.2|198978.2|198973.9|198923.9|688
1629132300000|2021-08-16 16:45:00|198997.4|198947.4|198964|198914|199001.1|198951.1|198950|198900|668
1629132600000|2021-08-16 16:50:00|198963.1|198913.1|199046.5|198996.5|199055.8|199005.8|198961.9|198891.6|587
1629132900000|2021-08-16 16:55:00|199046.8|198996.8|199195.9|199045.9|199198|199096.9|199043.7|198955.5|633
1629133200000|2021-08-16 17:00:00|199196.8|199046.8|199066.3|199016.3|199220.4|199121.8|199044.2|198961.1|615
1629133500000|2021-08-16 17:05:00|199063.1|199013.1|199159|199109|199191.2|199115.6|199063.1|199012.8|646
1629133800000|2021-08-16 17:10:00|199161|199111|199190.8|199040.8|199196.5|199112.7|199109.7|199039.9|681
1629134100000|2021-08-16 17:15:00|199188.2|199038.2|199195.4|199145.4|199230.1|199151.3|199128.9|199030|609
1629134400000|2021-08-16 17:20:00|199195.6|199145.6|199147.3|199097.3|199232.6|199145.6|199125.5|199030.8|654
1629134700000|2021-08-16 17:25:00|199148.1|199098.1|199126.5|199076.5|199185.3|199105.1|199125.3|199034.6|551
1629135000000|2021-08-16 17:30:00|199126.2|199076.2|199098.1|199048.1|199131.7|199081.7|199094.8|199044.8|519
1629135300000|2021-08-16 17:35:00|199098|199048|199086.3|199036.3|199099.9|199049.9|199077.8|199027.8|463
1629135600000|2021-08-16 17:40:00|199085.1|199035.1|199041.4|198991.4|199112|199039.4|199034.3|198950.8|677
1629135900000|2021-08-16 17:45:00|199039.9|198989.9|199005.4|198955.4|199047.7|198997.7|199002.1|198952.1|496
1629136200000|2021-08-16 17:50:00|199005.3|198955.3|199005.1|198955.1|199046.5|198996.5|198999.8|198949.8|507
1629136500000|2021-08-16 17:55:00|199006.1|198956.1|198994|198944|199058|198985.1|198991.7|198901.9|544
1629136800000|2021-08-16 18:00:00|198994.1|198944.1|198997.3|198947.3|199002.6|198952.6|198988.6|198938.6|577
1629137100000|2021-08-16 18:05:00|198997.6|198947.6|198988.7|198938.7|199001.5|198951.5|198969.1|198919.1|634
1629137400000|2021-08-16 18:10:00|198990.8|198940.8|199071|199021|199119.2|199034.5|198982.6|198932.6|631
1629137700000|2021-08-16 18:15:00|199072.8|199022.8|199145|199095|199188.7|199108.1|199070.1|199020.1|720
1629138000000|2021-08-16 18:20:00|199144.2|199094.2|199234.2|199184.2|199267.7|199184.2|199142.1|199092.1|635
1629138300000|2021-08-16 18:25:00|199231.7|199181.7|199237|199187|199321.7|199240.5|199216.7|199138.2|653
1629138600000|2021-08-16 18:30:00|199237.3|199187.3|199244.1|199194.1|199303.7|199229|199218.4|199116.8|709
1629138900000|2021-08-16 18:35:00|199244|199194|199227.2|199177.2|199302.9|199218.6|199217.5|199117.5|683
1629139200000|2021-08-16 18:40:00|199227.1|199177.1|199215.6|199165.6|199273.6|199179.4|199201.5|199118.3|692
1629139500000|2021-08-16 18:45:00|199215.4|199165.4|199259.2|199109.2|199260.7|199180.5|199201|199099.8|600
1629139800000|2021-08-16 18:50:00|199260.3|199110.3|199205.9|199155.9|199268.5|199169.2|199189.2|199097.5|675
1629140100000|2021-08-16 18:55:00|199205.8|199155.8|199131.1|199081.1|199264.7|199163.1|199121.8|199023.8|745
1629140400000|2021-08-16 19:00:00|199130.8|199080.8|199218.8|199068.8|199243.9|199136.9|199130.4|199055.7|728
1629140700000|2021-08-16 19:05:00|199219|199069|199220.8|199070.8|199242.2|199143.2|199164.5|199065.9|560
1629141000000|2021-08-16 19:10:00|199220.2|199070.2|199174.1|199124.1|199228.6|199130.9|199158.7|199059.1|521
1629141300000|2021-08-16 19:15:00|199173.8|199123.8|199188.3|199138.3|199240.4|199153.6|199164.6|199065.2|467
1629141600000|2021-08-16 19:20:00|199186.4|199136.4|199128.8|199078.8|199241.3|199148.6|199116.8|199021.1|590
1629141900000|2021-08-16 19:25:00|199128.3|199078.3|199149.3|199099.3|199191.9|199105.1|199118.2|199018.5|464
1629142200000|2021-08-16 19:30:00|199148.7|199098.7|199056.7|199006.7|199182.2|199101.5|199049.4|198951.3|630
1629142500000|2021-08-16 19:35:00|199056.3|199006.3|199089.2|199039.2|199136.3|199042.9|199054.1|198983.6|587
1629142800000|2021-08-16 19:40:00|199088.2|199038.2|199030.3|198980.3|199136.4|199041.3|199015.8|198936.8|659
1629143100000|2021-08-16 19:45:00|199029.9|198979.9|199088|198938|199097.9|198981|198983|198881.1|676
1629143400000|2021-08-16 19:50:00|199085.9|198935.9|199020|198870|199090.8|198985.1|198960.6|198812.1|611
1629143700000|2021-08-16 19:55:00|199021.3|198871.3|198803.6|198653.6|199083.5|198975.5|198785.3|198635.3|792
1629144000000|2021-08-16 20:00:00|198800.3|198650.3|198915|198765|198924.8|198774.8|198787.9|198637.9|809
1629144300000|2021-08-16 20:05:00|198912.5|198762.5|198918.7|198768.7|198923.1|198773.1|198905.9|198755.9|453
1629144600000|2021-08-16 20:10:00|198918.8|198768.8|198912|198762|198926.9|198776.9|198899|198749|464
1629144900000|2021-08-16 20:15:00|198912.4|198762.4|198905.4|198755.4|198914.4|198764.4|198900.6|198750.6|325
1629145200000|2021-08-16 20:20:00|198905|198755|198913.9|198763.9|198935.3|198785.3|198896.7|198746.7|429
1629145500000|2021-08-16 20:25:00|198914.2|198764.2|198915.8|198765.8|198935.4|198823.9|198873.9|198761.6|445
1629145800000|2021-08-16 20:30:00|198915.5|198765.5|198923.4|198773.4|198937.2|198787.2|198910.9|198760.9|461
1629146100000|2021-08-16 20:35:00|198923.6|198773.6|198973.1|198823.1|198974.9|198824.9|198912.3|198762.3|575
1629146400000|2021-08-16 20:40:00|198972.5|198822.5|198970.5|198820.5|198983.3|198833.3|198963.7|198813.7|415
1629146700000|2021-08-16 20:45:00|198965.8|198815.8|198992.9|198842.9|199029.2|198879.2|198961.6|198811.6|458
1629147000000|2021-08-16 20:50:00|198992.6|198842.6|198965.6|198815.6|199004.7|198854.7|198957.4|198807.4|417
1629147300000|2021-08-16 20:55:00|198964.9|198814.9|199026|198876|199138.5|198913.1|198961.7|198792.5|367
1629147600000|2021-08-16 21:00:00|199000.4|198850.4|199010.3|198860.3|199128.5|198873.3|199000.4|198768.9|97
1629147900000|2021-08-16 21:05:00|199020.2|198870.2|199100.9|198803.9|199103.3|198880|198994.5|198784.3|99
1629148200000|2021-08-16 21:10:00|199099.6|198802.6|199094|198797|199119.6|198898.1|199000.8|198797|115
1629148500000|2021-08-16 21:15:00|199095.2|198798.2|199081.7|198819.4|199102.9|198904.3|199015.1|198785.8|161
1629148800000|2021-08-16 21:20:00|199085.7|198817.5|199033.7|198883.7|199106.6|198900.5|199013|198770.9|157
1629149100000|2021-08-16 21:25:00|199033.4|198883.4|199098.2|198801.2|199103.6|198884.4|199007.3|198796.5|84
1629149400000|2021-08-16 21:30:00|199097.7|198800.7|199111.1|198814.1|199111.1|198902.2|198997.5|198772.2|252
1629149700000|2021-08-16 21:35:00|199084.7|198830|199058.9|198791.4|199111.8|198893.4|198969.1|198763.9|225
1629150000000|2021-08-16 21:40:00|199071.6|198815|199062.5|198788.9|199108|198888.6|198978.8|198764.8|159
1629150300000|2021-08-16 21:45:00|199048.9|198789.3|199005.7|198855.7|199100.5|198872.4|198971.1|198745.8|246
1629150600000|2021-08-16 21:50:00|199013.2|198863.2|199002.7|198852.7|199104.7|198882|198973|198773.3|233
1629150900000|2021-08-16 21:55:00|199054.6|198796.2|199056.3|198791.7|199099.9|198868|198979|198728.5|233
1629151200000|2021-08-16 22:00:00|199015.2|198741.1|198999.2|198849.2|199226.7|198929.7|198972.4|198741.1|641
1629151500000|2021-08-16 22:05:00|198995|198845|199024.2|198874.2|199026.4|198876.4|198987.9|198837.9|287
1629151800000|2021-08-16 22:10:00|199021|198871|199003.9|198853.9|199071.5|198880|198984.2|198776.1|256
1629152100000|2021-08-16 22:15:00|199005.9|198855.9|199019.2|198869.2|199026.5|198876.5|198996.3|198846.3|297
1629152400000|2021-08-16 22:20:00|199004.3|198854.3|198988.7|198838.7|199027|198877|198983.8|198833.8|271
1629152700000|2021-08-16 22:25:00|198999.3|198849.3|198997.9|198847.9|199025|198875|198977.7|198827.7|323
1629153000000|2021-08-16 22:30:00|198995.5|198845.5|199018.7|198868.7|199039.6|198875.1|198985.2|198741.6|293
1629153300000|2021-08-16 22:35:00|199018.2|198868.2|199004.1|198854.1|199043.4|198873.1|198988|198771.7|234
1629153600000|2021-08-16 22:40:00|199005.3|198855.3|199010.2|198860.2|199017.9|198867.9|198986.5|198836.5|344
1629153900000|2021-08-16 22:45:00|199010.3|198860.3|199005.1|198855.1|199013.8|198863.8|198959.1|198809.1|318
1629154200000|2021-08-16 22:50:00|199004.7|198854.7|199007.6|198857.6|199020.5|198870.5|198981.9|198831.9|265
1629154500000|2021-08-16 22:55:00|199007.5|198857.5|199001|198851|199013.5|198863.5|198985.2|198835.2|248
1629154800000|2021-08-16 23:00:00|198998.2|198848.2|198992.7|198842.7|199006.5|198856.5|198971.9|198821.9|445
1629155100000|2021-08-16 23:05:00|198992.1|198842.1|199022|198872|199040.9|198890.9|198984.9|198834.9|302
1629155400000|2021-08-16 23:10:00|199023.3|198873.3|199026.6|198876.6|199027.9|198877.9|199006.6|198856.6|283
1629155700000|2021-08-16 23:15:00|199026.5|198876.5|199001.9|198851.9|199026.5|198876.5|198992.7|198842.7|277
1629156000000|2021-08-16 23:20:00|199002.2|198852.2|199018|198868|199030.4|198880.4|199001.8|198851.8|321
1629156300000|2021-08-16 23:25:00|199019.7|198869.7|199020.1|198870.1|199029.2|198879.2|199011.8|198861.8|312
1629156600000|2021-08-16 23:30:00|199020.7|198870.7|199023.2|198873.2|199041|198891|199011.6|198861.6|282
1629156900000|2021-08-16 23:35:00|199023.4|198873.4|199042.8|198892.8|199046.2|198896.2|199023.4|198873.4|295
1629157200000|2021-08-16 23:40:00|199042.6|198892.6|199040.9|198890.9|199048.5|198898.5|199030.8|198880.8|287
1629157500000|2021-08-16 23:45:00|199041.9|198891.9|199036.8|198886.8|199044.2|198894.2|199030.1|198880.1|319
1629157800000|2021-08-16 23:50:00|199037|198887|199039.6|198889.6|199043.4|198893.4|199031.1|198881.1|291
1629158100000|2021-08-16 23:55:00|199040.2|198890.2|199038.7|198888.7|199047.1|198897.1|199031.9|198881.9|231
1629158400000|2021-08-17 00:00:00|199040.3|198890.3|199004.6|198854.6|199061.4|198911.4|198998.4|198848.4|524
1629158700000|2021-08-17 00:05:00|199006|198856|199002.6|198852.6|199047.5|198897.5|199001.7|198851.7|514
1629159000000|2021-08-17 00:10:00|199005.6|198855.6|198996.1|198846.1|199024.8|198874.8|198986.9|198836.9|463
1629159300000|2021-08-17 00:15:00|198996|198846|198997.3|198847.3|199009|198859|198992.1|198842.1|437
1629159600000|2021-08-17 00:20:00|198997.4|198847.4|199002.4|198852.4|199005.8|198855.8|198994.7|198844.7|326
1629159900000|2021-08-17 00:25:00|199001.8|198851.8|199037.3|198887.3|199041.2|198891.2|198998.3|198848.3|416
1629160200000|2021-08-17 00:30:00|199041.1|198891.1|199038.6|198888.6|199047.9|198897.9|199029.6|198879.6|345
1629160500000|2021-08-17 00:35:00|199038|198888|199013.1|198863.1|199050|198900|199003.2|198853.2|382
1629160800000|2021-08-17 00:40:00|199012.6|198862.6|199048.6|198898.6|199050|198900|199004.8|198854.8|379
1629161100000|2021-08-17 00:45:00|199049|198899|199045.1|198895.1|199056.5|198906.5|199037.3|198887.3|390
1629161400000|2021-08-17 00:50:00|199045.6|198895.6|199051.7|198901.7|199066.2|198916.2|199041.1|198891.1|374
1629161700000|2021-08-17 00:55:00|199052.7|198902.7|199085.1|198935.1|199090.8|198940.8|199047.7|198897.7|420
1629162000000|2021-08-17 01:00:00|199084.9|198934.9|199080.7|198930.7|199093.5|198943.5|199059.1|198909.1|403
1629162300000|2021-08-17 01:05:00|199080.8|198930.8|199083|198933|199089.2|198939.2|199079.9|198929.9|364
1629162600000|2021-08-17 01:10:00|199081.2|198931.2|199084.5|198934.5|199092.2|198942.2|199077.2|198927.2|411
1629162900000|2021-08-17 01:15:00|199083|198933|199083.8|198933.8|199111.1|198961.1|199078.9|198928.9|458
1629163200000|2021-08-17 01:20:00|199084.1|198934.1|199091.4|198941.4|199108.3|198958.3|199072.8|198922.8|444
1629163500000|2021-08-17 01:25:00|199091|198941|199091.4|198941.4|199111.4|198961.4|199080.8|198930.8|384
1629163800000|2021-08-17 01:30:00|199090.5|198940.5|199233.4|199083.4|199249.1|199099.1|199062.1|198912.1|725
1629164100000|2021-08-17 01:35:00|199233.3|199083.3|199235.1|199085.1|199244.2|199094.2|199213.3|199063.3|588
1629164400000|2021-08-17 01:40:00|199235.7|199085.7|199152|199002|199252.9|199102.9|199151.7|199001.7|530
1629164700000|2021-08-17 01:45:00|199150.9|199000.9|199169.4|199019.4|199181.4|199031.4|199124.6|198974.6|578
1629165000000|2021-08-17 01:50:00|199170.5|199020.5|199164.8|199014.8|199173.8|199023.8|199151.6|199001.6|469
1629165300000|2021-08-17 01:55:00|199166.7|199016.7|199201.9|199051.9|199204|199054|199151|199001|465
1629165600000|2021-08-17 02:00:00|199202.1|199052.1|199157.6|199007.6|199206.8|199056.8|199146.1|198996.1|424
1629165900000|2021-08-17 02:05:00|199158.1|199008.1|199156|199006|199160.7|199059|199108|198994.3|326
1629166200000|2021-08-17 02:10:00|199157.3|199007.3|199199.9|199049.9|199211.7|199061.7|199157.2|199007.2|451
1629166500000|2021-08-17 02:15:00|199201.6|199051.6|199219.3|199069.3|199232|199082|199197.9|199047.9|339
1629166800000|2021-08-17 02:20:00|199219.5|199069.5|199208.4|199058.4|199246.8|199096.8|199206.5|199056.5|443
1629167100000|2021-08-17 02:25:00|199208.3|199058.3|199201.2|199051.2|199235.2|199085.2|199199.7|199049.7|392
1629167400000|2021-08-17 02:30:00|199199.3|199049.3|199323.4|199173.4|199329.1|199179.1|199191.9|199041.9|517
1629167700000|2021-08-17 02:35:00|199322.4|199172.4|199237.7|199087.7|199332.1|199182.1|199237.7|199087.7|634
1629168000000|2021-08-17 02:40:00|199238.1|199088.1|199291.4|199141.4|199291.7|199141.7|199234.7|199084.7|572
1629168300000|2021-08-17 02:45:00|199290.1|199140.1|199240.3|199090.3|199304|199154|199238.1|199088.1|529
1629168600000|2021-08-17 02:50:00|199240.4|199090.4|199271.9|199121.9|199280.4|199130.4|199238|199088|461
1629168900000|2021-08-17 02:55:00|199272.3|199122.3|199277.2|199127.2|199285.9|199135.9|199260.7|199110.7|433
1629169200000|2021-08-17 03:00:00|199276.4|199126.4|199323.2|199173.2|199327.1|199177.1|199273.6|199123.6|435
1629169500000|2021-08-17 03:05:00|199322.6|199172.6|199293.1|199143.1|199325|199175|199271|199121|392
1629169800000|2021-08-17 03:10:00|199316.2|199166.2|199351.3|199201.3|199361.7|199211.7|199313.7|199163.7|438
1629170100000|2021-08-17 03:15:00|199351|199201|199346|199196|199365.5|199215.5|199345.3|199195.3|372
1629170400000|2021-08-17 03:20:00|199345.4|199195.4|199409|199259|199409.2|199259.2|199345.4|199195.4|476
1629170700000|2021-08-17 03:25:00|199408.9|199258.9|199408.7|199258.7|199413|199263|199396.9|199246.9|523
1629171000000|2021-08-17 03:30:00|199425.6|199275.6|199405.2|199255.2|199435.4|199285.4|199395.4|199245.4|477
1629171300000|2021-08-17 03:35:00|199405|199255|199395.4|199245.4|199412.8|199262.8|199391.8|199241.8|400
1629171600000|2021-08-17 03:40:00|199395|199245|199403.2|199253.2|199412.8|199262.8|199393.9|199243.9|364
1629171900000|2021-08-17 03:45:00|199400.6|199250.6|199400.9|199250.9|199408.7|199258.7|199389.2|199239.2|326
1629172200000|2021-08-17 03:50:00|199401.7|199251.7|199424.3|199274.3|199427.3|199277.3|199399.5|199249.5|400
1629172500000|2021-08-17 03:55:00|199426.2|199276.2|199409.3|199259.3|199435.3|199285.3|199404.9|199254.9|371
1629172800000|2021-08-17 04:00:00|199411.7|199261.7|199409.7|199259.7|199416|199266|199399.2|199249.2|266
1629173100000|2021-08-17 04:05:00|199409.1|199259.1|199403.6|199253.6|199411.8|199261.8|199393.6|199243.6|247
1629173400000|2021-08-17 04:10:00|199404.1|199254.1|199399.5|199249.5|199411.9|199261.9|199397.7|199247.7|304
1629173700000|2021-08-17 04:15:00|199399.7|199249.7|199410.8|199260.8|199413|199263|199397|199247|292
1629174000000|2021-08-17 04:20:00|199410.5|199260.5|199400.4|199250.4|199413.4|199263.4|199397.8|199247.8|259
1629174300000|2021-08-17 04:25:00|199400.3|199250.3|199401.7|199251.7|199406.4|199256.4|199395.9|199245.9|267
1629174600000|2021-08-17 04:30:00|199402|199252|199398.7|199248.7|199430.3|199280.3|199383.7|199233.7|357
1629174900000|2021-08-17 04:35:00|199399.1|199249.1|199407.2|199257.2|199412|199262|199389.6|199239.6|335
1629175200000|2021-08-17 04:40:00|199406.3|199256.3|199400|199250|199409.4|199259.4|199394.6|199244.6|319
1629175500000|2021-08-17 04:45:00|199399.5|199249.5|199394.8|199244.8|199405.7|199255.7|199393.7|199243.7|345
1629175800000|2021-08-17 04:50:00|199394.4|199244.4|199436.4|199286.4|199439.3|199289.3|199394.4|199244.4|345
1629176100000|2021-08-17 04:55:00|199437.2|199287.2|199438.2|199288.2|199444|199294|199431.1|199281.1|338
1629176400000|2021-08-17 05:00:00|199438.1|199288.1|199437.4|199287.4|199445.1|199295.1|199432.6|199282.6|448
1629176700000|2021-08-17 05:05:00|199436.5|199286.5|199439.5|199289.5|199443.6|199293.6|199415.3|199265.3|430
1629177000000|2021-08-17 05:10:00|199438.9|199288.9|199440.1|199290.1|199440.9|199290.9|199416.7|199266.7|423
1629177300000|2021-08-17 05:15:00|199439.1|199289.1|199447.4|199297.4|199459.1|199309.1|199436.3|199286.3|412
1629177600000|2021-08-17 05:20:00|199446.3|199296.3|199442.5|199292.5|199449|199299|199431.2|199281.2|433
1629177900000|2021-08-17 05:25:00|199442.6|199292.6|199424.3|199274.3|199449.2|199299.2|199412|199262|467
1629178200000|2021-08-17 05:30:00|199424.7|199274.7|199426.1|199276.1|199435.3|199285.3|199420.1|199270.1|563
1629178500000|2021-08-17 05:35:00|199426.2|199276.2|199410.8|199260.8|199435.3|199285.3|199407.9|199257.9|482
1629178800000|2021-08-17 05:40:00|199410.9|199260.9|199415.4|199265.4|199428.7|199278.7|199405.9|199255.9|392
1629179100000|2021-08-17 05:45:00|199416|199266|199405.5|199255.5|199428.5|199278.5|199404.7|199254.7|572
1629179400000|2021-08-17 05:50:00|199405.3|199255.3|199429.3|199279.3|199433.7|199283.7|199400.2|199250.2|389
1629179700000|2021-08-17 05:55:00|199428.5|199278.5|199436.6|199286.6|199443.8|199293.8|199416.9|199266.9|528
1629180000000|2021-08-17 06:00:00|199436|199286|199514|199364|199521.4|199371.4|199424.7|199274.7|635
1629180300000|2021-08-17 06:05:00|199512.8|199362.8|199515.3|199365.3|199533.3|199383.3|199482.6|199332.6|596
1629180600000|2021-08-17 06:10:00|199515|199365|199522|199372|199541.9|199391.9|199474.2|199324.2|591
1629180900000|2021-08-17 06:15:00|199522.3|199372.3|199501.9|199351.9|199525.3|199375.3|199482.3|199332.3|513
1629181200000|2021-08-17 06:20:00|199502.5|199352.5|199593.2|199443.2|199595.4|199445.4|199492.9|199342.9|653
1629181500000|2021-08-17 06:25:00|199593.4|199443.4|199550.4|199400.4|199605.8|199455.8|199543.8|199393.8|677
1629181800000|2021-08-17 06:30:00|199546.5|199396.5|199557.7|199407.7|199572.5|199422.5|199542.4|199392.4|555
1629182100000|2021-08-17 06:35:00|199557.5|199407.5|199636.1|199486.1|199643.2|199493.2|199503.6|199353.6|681
1629182400000|2021-08-17 06:40:00|199636.7|199486.7|199664.6|199514.6|199680.3|199566.7|199612.4|199462.4|661
1629182700000|2021-08-17 06:45:00|199664.1|199514.1|199643.7|199493.7|199677.7|199527.7|199637|199487|643
1629183000000|2021-08-17 06:50:00|199644.5|199494.5|199660.2|199510.2|199666.8|199516.8|199639.7|199489.7|670
1629183300000|2021-08-17 06:55:00|199662.9|199512.9|199640.4|199490.4|199670.9|199556|199606|199489.8|749
1629183600000|2021-08-17 07:00:00|199641.3|199491.3|199595.7|199445.7|199665.7|199515.7|199547.3|199397.3|873
1629183900000|2021-08-17 07:05:00|199596.1|199446.1|199641|199491|199672.1|199522.1|199586.4|199436.4|768
1629184200000|2021-08-17 07:10:00|199642.9|199492.9|199636.7|199486.7|199685.8|199562.1|199580.4|199479.5|809
1629184500000|2021-08-17 07:15:00|199637.1|199487.1|199594.7|199444.7|199689.2|199539.2|199550.2|199433.9|799
1629184800000|2021-08-17 07:20:00|199594.8|199444.8|199602|199452|199608.8|199458.8|199583.3|199433.3|778
1629185100000|2021-08-17 07:25:00|199604.3|199454.3|199390.4|199240.4|199607.4|199457.4|199382.7|199232.7|722
1629185400000|2021-08-17 07:30:00|199389.4|199239.4|199384.5|199234.5|199429|199279|199349|199199|734
1629185700000|2021-08-17 07:35:00|199386|199236|199399.2|199249.2|199404.2|199254.2|199370.4|199220.4|688
1629186000000|2021-08-17 07:40:00|199399.1|199249.1|199355.8|199205.8|199400.9|199256.6|199306.6|199200.4|708
1629186300000|2021-08-17 07:45:00|199355.7|199205.7|199387.6|199237.6|199393.1|199243.1|199346.8|199196.8|696
1629186600000|2021-08-17 07:50:00|199390.3|199240.3|199389.4|199239.4|199403.2|199253.2|199351|199201|739
1629186900000|2021-08-17 07:55:00|199389.5|199239.5|199387.4|199237.4|199402|199252|199355.7|199205.7|707
1629187200000|2021-08-17 08:00:00|199386.8|199236.8|199416.8|199266.8|199426.9|199276.9|199360.5|199210.5|744
1629187500000|2021-08-17 08:05:00|199418|199268|199393.5|199243.5|199423|199273|199382.9|199232.9|722
1629187800000|2021-08-17 08:10:00|199393.9|199243.9|199361.1|199211.1|199409.1|199259.1|199341.3|199191.3|714
1629188100000|2021-08-17 08:15:00|199360.9|199210.9|199249.5|199099.5|199360.9|199210.9|199238.8|199088.8|656
1629188400000|2021-08-17 08:20:00|199249.2|199099.2|199182.6|199032.6|199292.3|199142.3|199182.3|199032.3|713
1629188700000|2021-08-17 08:25:00|199162|199012|199152|199002|199203.4|199053.4|199140.7|198990.7|758
1629189000000|2021-08-17 08:30:00|199151.9|199001.9|199108.8|198958.8|199181.4|199043.9|199093.9|198945.2|582
1629189300000|2021-08-17 08:35:00|199108.7|198958.7|199028.3|198878.3|199110.8|198960.8|199022.4|198872.4|533
1629189600000|2021-08-17 08:40:00|199028.5|198878.5|199024.6|198874.6|199043.7|198893.7|198993.5|198843.5|647
1629189900000|2021-08-17 08:45:00|199025|198875|199061.7|198911.7|199085.4|198935.4|199023.3|198873.3|640
1629190200000|2021-08-17 08:50:00|199062.2|198912.2|199059.3|198909.3|199083.5|198933.5|199035.7|198885.7|551
1629190500000|2021-08-17 08:55:00|199057|198907|198940|198790|199069.5|198919.5|198893.3|198776.7|615
1629190800000|2021-08-17 09:00:00|198934|198784|198990.7|198840.7|198993.9|198843.9|198924.6|198774.6|653
1629191100000|2021-08-17 09:05:00|198991.3|198841.3|198939.9|198789.9|199000.2|198850.2|198924.6|198774.6|661
1629191400000|2021-08-17 09:10:00|198942.4|198792.4|198935.7|198785.7|198950.5|198800.5|198911.2|198761.2|499
1629191700000|2021-08-17 09:15:00|198936.5|198786.5|198918.8|198768.8|198944.4|198794.4|198913.6|198763.6|531
1629192000000|2021-08-17 09:20:00|198916.9|198766.9|198924.9|198774.9|198947.8|198797.8|198908|198758|560
1629192300000|2021-08-17 09:25:00|198924.7|198774.7|198953.1|198803.1|198960.5|198810.5|198910.2|198760.2|565
1629192600000|2021-08-17 09:30:00|198952.4|198802.4|198960.6|198810.6|198964|198814|198901.5|198751.5|619
1629192900000|2021-08-17 09:35:00|198961.5|198811.5|198946.4|198796.4|198979.8|198829.8|198941.2|198791.2|500
1629193200000|2021-08-17 09:40:00|198947.9|198797.9|198968.5|198818.5|198988.3|198838.3|198941.1|198791.1|500
1629193500000|2021-08-17 09:45:00|198968.7|198818.7|198961.8|198811.8|198987|198889|198930.8|198809.4|530
1629193800000|2021-08-17 09:50:00|198962.6|198812.6|198957.5|198807.5|198967.6|198817.6|198938.4|198788.4|541
1629194100000|2021-08-17 09:55:00|198957.7|198807.7|198956|198806|198967.6|198817.6|198936.5|198786.5|512
1629194400000|2021-08-17 10:00:00|198955.7|198805.7|198961.1|198811.1|198987|198837|198912.5|198762.5|667
1629194700000|2021-08-17 10:05:00|198960.6|198810.6|198959.5|198809.5|198965.5|198815.5|198931.6|198781.6|622
1629195000000|2021-08-17 10:10:00|198959.6|198809.6|198965.1|198815.1|198998.1|198848.1|198928.4|198778.4|613
1629195300000|2021-08-17 10:15:00|198965.4|198815.4|199013.8|198863.8|199047.2|198922.1|198961.2|198811.2|577
1629195600000|2021-08-17 10:20:00|199009.4|198859.4|199011.4|198861.4|199028|198911.2|198951.9|198823.5|561
1629195900000|2021-08-17 10:25:00|199011.5|198861.5|199034.1|198884.1|199075|198964.7|198986.1|198859.8|620
1629196200000|2021-08-17 10:30:00|199034|198884|199039.1|198889.1|199057|198907|199028.5|198878.5|686
1629196500000|2021-08-17 10:35:00|199037.2|198887.2|199027|198877|199074.1|198924.1|198970.3|198865.2|619
1629196800000|2021-08-17 10:40:00|199026.9|198876.9|199043.3|198893.3|199071.8|198921.8|199025.5|198875.5|535
1629197100000|2021-08-17 10:45:00|199042.6|198892.6|199034.1|198884.1|199061.6|198948.1|198972.1|198872.2|670
1629197400000|2021-08-17 10:50:00|199033.8|198883.8|198970.5|198820.5|199034.4|198922.1|198937.7|198802.9|676
1629197700000|2021-08-17 10:55:00|198970.7|198820.7|198934.1|198784.1|198977.1|198827.1|198924.3|198774.3|587
1629198000000|2021-08-17 11:00:00|198933.6|198783.6|198957.4|198807.4|198986.6|198866.3|198895.2|198769|665
1629198300000|2021-08-17 11:05:00|198958|198808|198994.2|198844.2|198994.2|198900|198931.5|198805.2|594
1629198600000|2021-08-17 11:10:00|198995.2|198845.2|199025|198875|199039.6|198932.3|198953.4|198831.4|591
1629198900000|2021-08-17 11:15:00|199017.6|198867.6|198982.4|198832.4|199026.8|198906|198921.6|198825.1|642
1629199200000|2021-08-17 11:20:00|198983.6|198833.6|198916.3|198866.3|198986.9|198891|198913.2|198810.2|581
1629199500000|2021-08-17 11:25:00|198914.8|198864.8|198916.3|198766.3|198992.7|198894.7|198897.9|198764.7|547
1629199800000|2021-08-17 11:30:00|198915|198765|198759.2|198709.2|198923.4|198820.3|198757|198655.2|675
1629200100000|2021-08-17 11:35:00|198803.5|198653.5|198793.7|198743.7|198847.7|198744.4|198756.5|198646.3|654
1629200400000|2021-08-17 11:40:00|198793.1|198743.1|198887.4|198737.4|198891.2|198787.9|198752.6|198652|634
1629200700000|2021-08-17 11:45:00|198886.8|198736.8|198926.6|198776.6|199000.5|198898.4|198826.3|198731.1|643
1629201000000|2021-08-17 11:50:00|198926.8|198776.8|198998|198848|199007.1|198898.2|198869.2|198768.2|681
1629201300000|2021-08-17 11:55:00|198998.1|198848.1|199001.2|198851.2|199023.6|198907.8|198954.4|198827.8|639
1629201600000|2021-08-17 12:00:00|199003.9|198853.9|199085.2|198935.2|199085.2|198988.2|198971.3|198852.4|626
1629201900000|2021-08-17 12:05:00|199085.4|198935.4|199080.7|198930.7|199128.8|199008|199003.2|198898.1|623
1629202200000|2021-08-17 12:10:00|199082.6|198932.6|199183.6|199033.6|199188.2|199079|198998.4|198900.1|602
1629202500000|2021-08-17 12:15:00|199182|199032|199162.9|199112.9|199296.8|199193.9|199115.1|199014.4|629
1629202800000|2021-08-17 12:20:00|199162.5|199112.5|199252.1|199102.1|199255.1|199156|199127.2|199025.3|607
1629203100000|2021-08-17 12:25:00|199250.8|199100.8|199319.5|199169.5|199332.4|199182.4|199194.3|199095.9|695
1629203400000|2021-08-17 12:30:00|199314.1|199164.1|199433.1|199283.1|199571.3|199421.3|199187.6|199089.2|1031
1629203700000|2021-08-17 12:35:00|199441.6|199291.6|199280.4|199130.4|199444.2|199333.9|199211.5|199096.3|933
1629204000000|2021-08-17 12:40:00|199278.1|199128.1|199357.8|199207.8|199362.7|199225.3|199158.9|199052.5|889
1629204300000|2021-08-17 12:45:00|199362.9|199212.9|199431.9|199381.9|199518.7|199420.2|199284|199171.9|862
1629204600000|2021-08-17 12:50:00|199433|199383|199420.3|199370.3|199513.6|199407.8|199341.6|199246.8|854
1629204900000|2021-08-17 12:55:00|199421.1|199371.1|199568.2|199518.2|199588.1|199538.1|199409.4|199323.1|753
1629205200000|2021-08-17 13:00:00|199550.9|199500.9|199624.6|199574.6|199727.5|199632.7|199528.4|199452.3|861
1629205500000|2021-08-17 13:05:00|199625.1|199575.1|199791.6|199641.6|199827.7|199727.1|199611.7|199516.2|828
1629205800000|2021-08-17 13:10:00|199738.3|199688.3|199747|199597|199783.4|199688.9|199608.9|199512.3|874
1629206100000|2021-08-17 13:15:00|199744.5|199594.5|199763|199713|199900.2|199808.1|199696|199593.5|860
1629206400000|2021-08-17 13:20:00|199764|199714|199692.1|199642.1|199846.2|199752.7|199680.6|199582.1|840
1629206700000|2021-08-17 13:25:00|199687.2|199637.2|199699.3|199549.3|199745.7|199647.1|199610.6|199497|853
1629207000000|2021-08-17 13:30:00|199698.5|199548.5|199665.7|199515.7|199799.8|199694.3|199609.8|199510.3|1002
1629207300000|2021-08-17 13:35:00|199664.8|199514.8|199497.6|199447.6|199741.9|199670.2|199487.5|199384.5|954
1629207600000|2021-08-17 13:40:00|199547.4|199397.4|199520.5|199470.5|199618.1|199522.8|199475.8|199381.5|904
1629207900000|2021-08-17 13:45:00|199520.3|199470.3|199694.8|199544.8|199696.1|199591.8|199506.5|199406.6|905
1629208200000|2021-08-17 13:50:00|199696.5|199546.5|199762|199712|199817.1|199716.1|199603.4|199502.3|924
1629208500000|2021-08-17 13:55:00|199761|199711|199815.5|199665.5|199883.3|199802.7|199746.1|199655.2|880
1629208800000|2021-08-17 14:00:00|199815.4|199665.4|199761.9|199711.9|199819.8|199719.8|199614|199513.2|947
1629209100000|2021-08-17 14:05:00|199758.4|199708.4|199826.2|199776.2|199885.3|199781.9|199719|199640.7|923
1629209400000|2021-08-17 14:10:00|199828.1|199778.1|199797|199747|199951.6|199854.3|199761.6|199668.7|938
1629209700000|2021-08-17 14:15:00|199797.1|199747.1|199865.2|199815.2|199885.3|199835.3|199794.7|199744.7|810
1629210000000|2021-08-17 14:20:00|199865.4|199815.4|199845.3|199795.3|199946.4|199861.9|199844.8|199754.6|890
1629210300000|2021-08-17 14:25:00|199893|199743|199772.9|199722.9|199902|199800.5|199731.2|199635.2|818
1629210600000|2021-08-17 14:30:00|199773.8|199723.8|199918.8|199868.8|199967.1|199868.8|199771.1|199714.4|881
1629210900000|2021-08-17 14:35:00|199937|199887|199963.4|199913.4|200044.6|199974.7|199925.5|199832.8|946
1629211200000|2021-08-17 14:40:00|199962.9|199912.9|199914.1|199864.1|199982|199932|199879.2|199781.2|875
1629211500000|2021-08-17 14:45:00|199914.6|199864.6|199859.9|199809.9|199951.6|199901.6|199834.7|199740.9|785
1629211800000|2021-08-17 14:50:00|199859.5|199809.5|199927.2|199877.2|199979.6|199885.5|199841.4|199743.2|733
1629212100000|2021-08-17 14:55:00|199926.6|199876.6|199962|199912|200043.8|199948.3|199903.8|199803.6|829
1629212400000|2021-08-17 15:00:00|199961.9|199911.9|199998.9|199848.9|200052.1|199957.5|199876.3|199773.4|991
1629212700000|2021-08-17 15:05:00|199999|199849|199960.2|199910.2|200013.9|199917.6|199946.8|199848.3|715
1629213000000|2021-08-17 15:10:00|199959.6|199909.6|200012|199862|200114.5|200015.6|199924.4|199815.7|800
1629213300000|2021-08-17 15:15:00|200015.2|199865.2|199907.8|199857.8|200026.4|199936|199906.6|199809.5|845
1629213600000|2021-08-17 15:20:00|199908.2|199858.2|199940.6|199790.6|200007.8|199899.2|199872.6|199773.9|784
1629213900000|2021-08-17 15:25:00|199900.5|199850.5|199838.6|199688.6|199927.5|199850.5|199783.7|199687.6|776
1629214200000|2021-08-17 15:30:00|199838.9|199688.9|199741|199691|199849.9|199750.6|199720.2|199628.1|886
1629214500000|2021-08-17 15:35:00|199742.5|199692.5|199941.8|199791.8|199943.6|199867|199739.2|199654.7|937
1629214800000|2021-08-17 15:40:00|199943.3|199793.3|199941.4|199891.4|199999.4|199902.1|199859.3|199753.2|889
1629215100000|2021-08-17 15:45:00|199940.8|199890.8|199984.1|199934.1|200040.5|199946.5|199911.3|199854.6|871
1629215400000|2021-08-17 15:50:00|199983.8|199933.8|199911.9|199861.9|200041.1|199945|199899.6|199805.4|894
1629215700000|2021-08-17 15:55:00|199911.4|199861.4|199883.7|199833.7|199968.6|199907.4|199881.4|199790.8|858
1629216000000|2021-08-17 16:00:00|199882.9|199832.9|199865.3|199815.3|199965.2|199868.5|199859.9|199761.1|837
1629216300000|2021-08-17 16:05:00|199865.2|199815.2|199840.2|199790.2|199912.7|199826.5|199831.8|199735.2|941
1629216600000|2021-08-17 16:10:00|199842|199792|199858.9|199708.9|199877.3|199796.8|199761.2|199674.8|783
1629216900000|2021-08-17 16:15:00|199812.6|199762.6|200005.1|199855.1|200051.3|199952.7|199812.6|199720.9|937
1629217200000|2021-08-17 16:20:00|200006.1|199856.1|199953.2|199803.2|200020.1|199929.8|199904.2|199798.8|920
1629217500000|2021-08-17 16:25:00|199953.1|199803.1|199902.9|199852.9|199996.7|199893.3|199895.2|199800.7|835
1629217800000|2021-08-17 16:30:00|199903.4|199853.4|199962.3|199812.3|199993.5|199903.8|199873.5|199769.3|962
1629218100000|2021-08-17 16:35:00|199961.9|199811.9|199941.3|199891.3|200000.7|199907.3|199898.5|199799.4|874
1629218400000|2021-08-17 16:40:00|199941.5|199891.5|199955.9|199905.9|199968.6|199916.6|199916.2|199817.5|860
1629218700000|2021-08-17 16:45:00|199955.7|199905.7|199996.8|199946.8|200060.7|199986.2|199906|199856|891
1629219000000|2021-08-17 16:50:00|199993.3|199943.3|199958|199908|200079.4|199978.5|199953.2|199860.7|782
1629219300000|2021-08-17 16:55:00|199956.8|199906.8|200043|199993|200067.2|200017.2|199955.7|199866.7|900
1629219600000|2021-08-17 17:00:00|200043.5|199993.5|199996.5|199946.5|200099.6|200015.2|199989.5|199898.4|864
1629219900000|2021-08-17 17:05:00|199996.6|199946.6|199948|199898|200091.4|199990.3|199909.2|199859.2|901
1629220200000|2021-08-17 17:10:00|199948.1|199898.1|199893|199843|200006.5|199914.3|199885.8|199792.4|857
1629220500000|2021-08-17 17:15:00|199893.4|199843.4|199910|199860|199916.3|199866.3|199893.4|199843.4|659
1629220800000|2021-08-17 17:20:00|199910.3|199860.3|199971.1|199921.1|199988|199938|199872.7|199822.7|822
1629221100000|2021-08-17 17:25:00|199967.9|199917.9|199956.5|199906.5|200020.5|199923|199951.9|199855.6|718
1629221400000|2021-08-17 17:30:00|199953|199903|200003.3|199953.3|200083.2|199985|199902.6|199813.9|731
1629221700000|2021-08-17 17:35:00|200001.8|199951.8|200057.2|200007.2|200092.9|200009|199996.3|199905|866
1629222000000|2021-08-17 17:40:00|200057.5|200007.5|200034.8|199984.8|200079.7|200022.7|200001.6|199913.1|869
1629222300000|2021-08-17 17:45:00|200034.6|199984.6|200173.8|200023.8|200189.7|200092.4|200030.6|199980.6|766
1629222600000|2021-08-17 17:50:00|200171.8|200021.8|200128.4|200078.4|200172.1|200086.5|200092.1|199996.7|746
1629222900000|2021-08-17 17:55:00|200128.6|200078.6|200148.1|199998.1|200178.7|200083.7|200093|199986.6|790
1629223200000|2021-08-17 18:00:00|200142.3|199992.3|200052.6|200002.6|200143.9|200042.5|200002.1|199910.1|924
1629223500000|2021-08-17 18:05:00|200052.4|200002.4|200115.3|200065.3|200158.5|200066.5|200039.2|199941.9|767
1629223800000|2021-08-17 18:10:00|200115.4|200065.4|200092.2|200042.2|200143.7|200065.8|200059|199990.5|674
1629224100000|2021-08-17 18:15:00|200092.7|200042.7|200198|200148|200198|200148|200082.1|199998|712
1629224400000|2021-08-17 18:20:00|200198.1|200148.1|200186.5|200136.5|200297.7|200214.2|200154.3|200056.3|840
1629224700000|2021-08-17 18:25:00|200186.7|200136.7|200203|200153|200264.4|200168.2|200186.7|200088.6|780
1629225000000|2021-08-17 18:30:00|200202.4|200152.4|200253.9|200203.9|200317.2|200220.6|200202.4|200118.7|767
1629225300000|2021-08-17 18:35:00|200251.7|200201.7|200273.7|200223.7|200333.2|200248.7|200243.6|200160.3|845
1629225600000|2021-08-17 18:40:00|200288.9|200238.9|200250.9|200200.9|200367.9|200265.5|200245.9|200167|739
1629225900000|2021-08-17 18:45:00|200251.6|200201.6|200189.7|200039.7|200279.5|200213.6|200120|200018.2|832
1629226200000|2021-08-17 18:50:00|200189.8|200039.8|200322.9|200172.9|200325|200215.8|200133.3|200031|888
1629226500000|2021-08-17 18:55:00|200278.1|200228.1|200194.5|200144.5|200331.8|200228.1|200191|200094.9|829
1629226800000|2021-08-17 19:00:00|200193.6|200143.6|200282.7|200232.7|200331.5|200244.2|200185.5|200133.4|803
1629227100000|2021-08-17 19:05:00|200284.2|200234.2|200241.1|200191.1|200330.3|200236.2|200219.7|200149.9|728
1629227400000|2021-08-17 19:10:00|200242.2|200192.2|200099.2|199949.2|200312.7|200225.5|200007.9|199857.9|860
1629227700000|2021-08-17 19:15:00|200101.2|199951.2|200170.2|200120.2|200218.6|200125|200056.5|199950.3|685
1629228000000|2021-08-17 19:20:00|200170.3|200120.3|200197.9|200147.9|200231.1|200148.9|200152.8|200046.9|749
1629228300000|2021-08-17 19:25:00|200198.2|200148.2|200244.4|200094.4|200258.4|200173.3|200158.1|200063.1|665
1629228600000|2021-08-17 19:30:00|200244.6|200094.6|200227|200177|200273.8|200177.8|200163.4|200061.1|758
1629228900000|2021-08-17 19:35:00|200226.7|200176.7|200215.3|200165.3|200279.8|200199.5|200161.5|200063.2|755
1629229200000|2021-08-17 19:40:00|200215.5|200165.5|200318|200168|200366.3|200269|200213.4|200123.7|844
1629229500000|2021-08-17 19:45:00|200314.4|200164.4|200289.3|200139.3|200334.9|200230.8|200198.7|200095.4|709
1629229800000|2021-08-17 19:50:00|200240.4|200190.4|200159.7|200109.7|200288.8|200190.4|200151.2|200042.7|804
1629230100000|2021-08-17 19:55:00|200158.6|200108.6|200093|199943|200214.4|200129.3|200048.5|199943|816
1629230400000|2021-08-17 20:00:00|200046.7|199996.7|200224.8|200074.8|200224.8|200074.8|200046.7|199922.6|739
1629230700000|2021-08-17 20:05:00|200224.1|200074.1|200204.9|200054.9|200228.3|200125.5|200175.5|200035.6|629
1629231000000|2021-08-17 20:10:00|200207.3|200057.3|200233.7|200083.7|200245.9|200142|200183.6|200042.7|501
1629231300000|2021-08-17 20:15:00|200232.2|200082.2|200224.5|200074.5|200238.5|200128.7|200161.2|200069.2|376
1629231600000|2021-08-17 20:20:00|200226.7|200076.7|200189.8|200039.8|200237.9|200087.9|200188.1|200038.1|371
1629231900000|2021-08-17 20:25:00|200193.4|200043.4|200152.5|200002.5|200201.3|200051.3|200149|199999|521
1629232200000|2021-08-17 20:30:00|200152.3|200002.3|200187.9|200037.9|200201|200051|200152.3|200002.3|546
1629232500000|2021-08-17 20:35:00|200187.5|200037.5|200274.2|200124.2|200281.7|200131.7|200175.5|200025.5|504
1629232800000|2021-08-17 20:40:00|200274.3|200124.3|200252.9|200102.9|200277.5|200127.5|200246.9|200096.9|302
1629233100000|2021-08-17 20:45:00|200250.5|200100.5|200159.1|200009.1|200263.2|200113.2|200141.5|199991.5|431
1629233400000|2021-08-17 20:50:00|200159.5|200009.5|200130.1|199980.1|200167.4|200017.4|200114|199964|523
1629233700000|2021-08-17 20:55:00|200136.2|199986.2|200146.8|199996.8|200233.8|200039|200085.4|199935.4|353
1629234000000|2021-08-17 21:00:00|200185.8|199888.8|200235|199938|200248.9|199951.9|200156|199859|74
1629234300000|2021-08-17 21:05:00|200192.5|199895.5|200215.7|199918.7|200317.4|200020.4|200188.9|199891.9|148
1629234600000|2021-08-17 21:10:00|200216|199919|200234.5|199937.5|200264.4|199967.4|200165.8|199868.8|137
1629234900000|2021-08-17 21:15:00|200233|199936|200238.6|199941.6|200245.5|199948.5|200193.3|199896.3|104
1629235200000|2021-08-17 21:20:00|200233.1|199936.1|200194.3|199897.3|200245.5|199948.5|200163.3|199866.3|103
1629235500000|2021-08-17 21:25:00|200210|199913|200196.2|199899.2|200226.9|199929.9|200165.8|199868.8|90
1629235800000|2021-08-17 21:30:00|200183.9|199886.9|200210.5|199913.5|200235.1|199938.1|200167|199870|250
1629236100000|2021-08-17 21:35:00|200209.2|199912.2|200213.3|199916.3|200227|199930|200163.4|199866.4|226
1629236400000|2021-08-17 21:40:00|200208.3|199911.3|200212.6|199915.6|200228.5|199931.5|200162.9|199865.9|278
1629236700000|2021-08-17 21:45:00|200202.9|199905.9|200203|199906|200222|199925|200172.2|199875.2|327
1629237000000|2021-08-17 21:50:00|200203.1|199906.1|200183.6|199886.6|200218.9|199921.9|200139.8|199842.8|222
1629237300000|2021-08-17 21:55:00|200204.4|199907.4|200214.9|199917.9|200223.7|199926.7|200166|199869|165
1629237600000|2021-08-17 22:00:00|200221.6|199924.6|200178.8|200028.8|200221.6|200029.5|200109.3|199894.1|423
1629237900000|2021-08-17 22:05:00|200176.6|200026.6|200116.2|199966.2|200183|200033|200099.7|199912.2|320
1629238200000|2021-08-17 22:10:00|200119.3|199969.3|200170.6|200020.6|200179.4|200029.4|200092.5|199942.5|291
1629238500000|2021-08-17 22:15:00|200169.5|200019.5|200130|199980|200169.5|200019.5|200092.5|199942.5|330
1629238800000|2021-08-17 22:20:00|200130.1|199980.1|200135.2|199985.2|200154.1|200004.1|200115.6|199965.6|367
1629239100000|2021-08-17 22:25:00|200135.5|199985.5|200147.8|199997.8|200166|200016|200123.4|199973.4|381
1629239400000|2021-08-17 22:30:00|200144.2|199994.2|200163.9|200013.9|200182.7|200032.7|200106.9|199956.9|400
1629239700000|2021-08-17 22:35:00|200172.6|200022.6|200186.9|200036.9|200196.8|200046.8|200156.2|200006.2|247
1629240000000|2021-08-17 22:40:00|200189.9|200039.9|200204.4|200054.4|200212.7|200062.7|200169.9|200019.9|353
1629240300000|2021-08-17 22:45:00|200206.8|200056.8|200202.9|200052.9|200211.1|200061.1|200178.6|200028.6|314
1629240600000|2021-08-17 22:50:00|200201.9|200051.9|200107|199957|200205.9|200055.9|200078.4|199928.4|272
1629240900000|2021-08-17 22:55:00|200134.3|199984.3|200116.5|199966.5|200134.3|199984.3|200095.6|199945.6|301
1629241200000|2021-08-17 23:00:00|200120|199970|200114.4|199964.4|200120|199970|200060.5|199910.5|431
1629241500000|2021-08-17 23:05:00|200112.8|199962.8|200106.5|199956.5|200121.3|199971.3|200087.7|199937.7|227
1629241800000|2021-08-17 23:10:00|200104.9|199954.9|200111.4|199961.4|200117.7|199967.7|200094.8|199944.8|283
1629242100000|2021-08-17 23:15:00|200104.9|199954.9|200082.8|199932.8|200123.2|199973.2|200070|199920|346
1629242400000|2021-08-17 23:20:00|200083.1|199933.1|200016.2|199866.2|200087.4|199937.4|200009.6|199859.6|365
1629242700000|2021-08-17 23:25:00|200018.8|199868.8|200068.5|199918.5|200071.6|199921.6|200018.8|199868.8|340
1629243000000|2021-08-17 23:30:00|200067.8|199917.8|200067.5|199917.5|200087|199937|200047.6|199897.6|362
1629243300000|2021-08-17 23:35:00|200065.8|199915.8|200066.7|199916.7|200076.3|199926.3|200057.1|199907.1|240
1629243600000|2021-08-17 23:40:00|200067.7|199917.7|200063.7|199913.7|200076.9|199926.9|200058|199908|226
1629243900000|2021-08-17 23:45:00|200063.4|199913.4|200078.3|199928.3|200082.5|199932.5|200059.6|199909.6|250
1629244200000|2021-08-17 23:50:00|200067.2|199917.2|200074.3|199924.3|200080.4|199930.4|200061.5|199911.5|261
1629244500000|2021-08-17 23:55:00|200075|199925|200067.6|199917.6|200083.1|199933.1|200060.9|199910.9|329
1629244800000|2021-08-18 00:00:00|200055.5|199905.5|200075|199925|200081|199931|200050.2|199900.2|528
1629245100000|2021-08-18 00:05:00|200074.9|199924.9|199986.4|199836.4|200074.9|199924.9|199986.3|199836.3|445
1629245400000|2021-08-18 00:10:00|199988.6|199838.6|199994.1|199844.1|200005.2|199855.2|199972.9|199822.9|418
1629245700000|2021-08-18 00:15:00|199995.8|199845.8|200022.3|199872.3|200033.6|199883.6|199985.9|199835.9|441
1629246000000|2021-08-18 00:20:00|200020.6|199870.6|200062.2|199912.2|200066.9|199916.9|200018.4|199868.4|415
1629246300000|2021-08-18 00:25:00|200063.8|199913.8|200039.6|199889.6|200077.3|199927.3|200015.1|199865.1|400
1629246600000|2021-08-18 00:30:00|200041.9|199891.9|200032.3|199882.3|200044.1|199894.1|200018.9|199868.9|331
1629246900000|2021-08-18 00:35:00|200033.1|199883.1|200047.3|199897.3|200051|199901|200021.3|199871.3|318
1629247200000|2021-08-18 00:40:00|200046.8|199896.8|200028.1|199878.1|200056.3|199906.3|200017.7|199867.7|379
1629247500000|2021-08-18 00:45:00|200028|199878|199987.6|199837.6|200035.9|199885.9|199972.3|199822.3|482
1629247800000|2021-08-18 00:50:00|199988.5|199838.5|200035.7|199885.7|200041.3|199891.3|199979.6|199829.6|516
1629248100000|2021-08-18 00:55:00|200036.8|199886.8|200026.2|199876.2|200043.9|199893.9|200014.8|199864.8|485
1629248400000|2021-08-18 01:00:00|200026.6|199876.6|199986.3|199836.3|200065.1|199915.1|199981.6|199831.6|536
1629248700000|2021-08-18 01:05:00|199989.3|199839.3|199990.7|199840.7|200002.4|199852.4|199973.4|199823.4|457
1629249000000|2021-08-18 01:10:00|199991.8|199841.8|199953.7|199803.7|200004.1|199854.1|199943.1|199793.1|458
1629249300000|2021-08-18 01:15:00|199952.2|199802.2|199953.3|199803.3|199961.6|199811.6|199924.6|199774.6|434
1629249600000|2021-08-18 01:20:00|199936|199786|199947.5|199797.5|199963.1|199813.1|199936|199786|487
1629249900000|2021-08-18 01:25:00|199941.7|199791.7|199946.4|199796.4|199953.2|199803.2|199936.1|199786.1|440
1629250200000|2021-08-18 01:30:00|199947.5|199797.5|199910.1|199760.1|199954.2|199804.2|199893.1|199743.1|563
1629250500000|2021-08-18 01:35:00|199906.9|199756.9|199951.2|199801.2|199972.5|199822.5|199888.2|199738.2|578
1629250800000|2021-08-18 01:40:00|199952.3|199802.3|199984|199834|200006.2|199856.2|199951.2|199801.2|557
1629251100000|2021-08-18 01:45:00|199977.1|199827.1|199897.6|199747.6|199987|199837|199890.5|199740.5|478
1629251400000|2021-08-18 01:50:00|199898|199748|199896.9|199746.9|199912.3|199762.3|199887.4|199737.4|505
1629251700000|2021-08-18 01:55:00|199897.6|199747.6|199897.2|199747.2|199915.2|199765.2|199888.8|199738.8|579
1629252000000|2021-08-18 02:00:00|199896.6|199746.6|199944.5|199794.5|200067.8|199917.8|199896.4|199746.4|915
1629252300000|2021-08-18 02:05:00|199946.5|199796.5|199901.4|199751.4|199953|199803|199885.8|199735.8|697
1629252600000|2021-08-18 02:10:00|199900.8|199750.8|199819.5|199669.5|199910.6|199760.6|199816.3|199666.3|679
1629252900000|2021-08-18 02:15:00|199801.4|199651.4|199789.9|199639.9|199830.9|199680.9|199768.3|199618.3|567
1629253200000|2021-08-18 02:20:00|199790.3|199640.3|199776.4|199626.4|199798|199648|199772.3|199622.3|440
1629253500000|2021-08-18 02:25:00|199781.3|199631.3|199716.3|199566.3|199791.6|199641.6|199710.8|199560.8|537
1629253800000|2021-08-18 02:30:00|199716.5|199566.5|199718.5|199568.5|199723|199573|199709.8|199559.8|461
1629254100000|2021-08-18 02:35:00|199717.1|199567.1|199711.2|199561.2|199720.8|199570.8|199703|199553|366
1629254400000|2021-08-18 02:40:00|199708.3|199558.3|199739.2|199589.2|199743.2|199593.2|199706.2|199556.2|364
1629254700000|2021-08-18 02:45:00|199740|199590|199713.7|199563.7|199746.4|199596.4|199707.1|199557.1|425
1629255000000|2021-08-18 02:50:00|199714.1|199564.1|199717.1|199567.1|199740.9|199590.9|199710.2|199560.2|453
1629255300000|2021-08-18 02:55:00|199712.7|199562.7|199712.8|199562.8|199741.7|199591.7|199706.3|199556.3|446
1629255600000|2021-08-18 03:00:00|199711.7|199561.7|199705.4|199555.4|199715.5|199565.5|199695.8|199545.8|360
1629255900000|2021-08-18 03:05:00|199705.6|199555.6|199702.2|199552.2|199718.1|199568.1|199699.8|199549.8|392
1629256200000|2021-08-18 03:10:00|199700.7|199550.7|199709.9|199559.9|199711.5|199561.5|199681.9|199531.9|455
1629256500000|2021-08-18 03:15:00|199709.5|199559.5|199705.9|199555.9|199710.3|199560.3|199683|199533|394
1629256800000|2021-08-18 03:20:00|199704.9|199554.9|199715.8|199565.8|199721.1|199571.1|199700.7|199550.7|396
1629257100000|2021-08-18 03:25:00|199714.9|199564.9|199713.9|199563.9|199718.7|199568.7|199705.1|199555.1|454
1629257400000|2021-08-18 03:30:00|199712.7|199562.7|199709.2|199559.2|199718.9|199568.9|199700.2|199550.2|435
1629257700000|2021-08-18 03:35:00|199708.9|199558.9|199707.1|199557.1|199711.4|199561.4|199697|199547|398
1629258000000|2021-08-18 03:40:00|199706.4|199556.4|199697.5|199547.5|199708|199558|199678.3|199528.3|350
1629258300000|2021-08-18 03:45:00|199696.6|199546.6|199699.5|199549.5|199705|199555|199687.1|199537.1|297
1629258600000|2021-08-18 03:50:00|199700.1|199550.1|199644.6|199494.6|199702|199552|199634|199484|325
1629258900000|2021-08-18 03:55:00|199638.9|199488.9|199683.9|199533.9|199695.1|199545.1|199629.1|199479.1|398
1629259200000|2021-08-18 04:00:00|199681.7|199531.7|199672.4|199522.4|199683.8|199533.8|199655.4|199505.4|332
1629259500000|2021-08-18 04:05:00|199674|199524|199663.6|199513.6|199678.2|199528.2|199660.1|199510.1|272
1629259800000|2021-08-18 04:10:00|199663.3|199513.3|199707.4|199557.4|199707.4|199583.9|199633.9|199512.8|344
1629260100000|2021-08-18 04:15:00|199701.8|199551.8|199691.7|199541.7|199710|199560|199680|199530|370
1629260400000|2021-08-18 04:20:00|199691.2|199541.2|199676.9|199526.9|199696|199546|199667.1|199517.1|377
1629260700000|2021-08-18 04:25:00|199676.8|199526.8|199668.7|199518.7|199694.8|199585|199635|199513.8|331
1629261000000|2021-08-18 04:30:00|199667.9|199517.9|199674.9|199524.9|199676.9|199526.9|199663.6|199513.6|264
1629261300000|2021-08-18 04:35:00|199675.1|199525.1|199679.9|199529.9|199694.2|199544.2|199671.9|199521.9|342
1629261600000|2021-08-18 04:40:00|199680|199530|199682|199532|199693.7|199543.7|199670.9|199520.9|373
1629261900000|2021-08-18 04:45:00|199681.9|199531.9|199678.6|199528.6|199690.6|199540.6|199667.7|199517.7|281
1629262200000|2021-08-18 04:50:00|199677.6|199527.6|199675.4|199525.4|199685.5|199535.5|199665.1|199515.1|266
1629262500000|2021-08-18 04:55:00|199675.8|199525.8|199662.3|199512.3|199688.1|199561.5|199605.7|199498.3|344
1629262800000|2021-08-18 05:00:00|199662.4|199512.4|199666.3|199516.3|199676.3|199526.3|199651.7|199501.7|397
1629263100000|2021-08-18 05:05:00|199667.4|199517.4|199672.6|199522.6|199679.8|199529.8|199657.6|199507.6|397
1629263400000|2021-08-18 05:10:00|199672.8|199522.8|199666.1|199516.1|199679|199559.4|199609.4|199504.3|318
1629263700000|2021-08-18 05:15:00|199666.8|199516.8|199693.5|199543.5|199706.4|199556.4|199666.8|199516.8|378
1629264000000|2021-08-18 05:20:00|199697|199547|199699.7|199549.7|199706.6|199556.6|199692.7|199542.7|252
1629264300000|2021-08-18 05:25:00|199699.6|199549.6|199698.6|199548.6|199709.9|199606.9|199656.9|199546.3|233
1629264600000|2021-08-18 05:30:00|199699.4|199549.4|199673.6|199523.6|199711.4|199561.4|199668.4|199518.4|351
1629264900000|2021-08-18 05:35:00|199671.3|199521.3|199665.6|199515.6|199675|199525|199655.5|199505.5|344
1629265200000|2021-08-18 05:40:00|199666|199516|199679.2|199529.2|199684.4|199534.4|199664.9|199514.9|451
1629265500000|2021-08-18 05:45:00|199679.3|199529.3|199695.2|199545.2|199709.2|199559.2|199677.3|199527.3|392
1629265800000|2021-08-18 05:50:00|199695|199545|199709.1|199559.1|199720.8|199570.8|199692.2|199542.2|403
1629266100000|2021-08-18 05:55:00|199709.3|199559.3|199699.6|199549.6|199716.6|199566.6|199697.8|199547.8|447
1629266400000|2021-08-18 06:00:00|199701.9|199551.9|199694.5|199544.5|199724.7|199574.7|199661.6|199511.6|666
1629266700000|2021-08-18 06:05:00|199693.8|199543.8|199710.5|199560.5|199718.4|199568.4|199672.3|199522.3|581
1629267000000|2021-08-18 06:10:00|199703.1|199553.1|199666.9|199516.9|199703.1|199553.1|199630|199480|615
1629267300000|2021-08-18 06:15:00|199668.8|199518.8|199675.1|199525.1|199705.6|199555.6|199663.3|199513.3|589
1629267600000|2021-08-18 06:20:00|199675.3|199525.3|199638.1|199488.1|199676|199526|199634.2|199484.2|563
1629267900000|2021-08-18 06:25:00|199638.3|199488.3|199638.7|199488.7|199654.3|199504.3|199631|199481|505
1629268200000|2021-08-18 06:30:00|199643.5|199493.5|199681.5|199531.5|199691.1|199541.1|199634.4|199484.4|555
1629268500000|2021-08-18 06:35:00|199679.8|199529.8|199698.5|199548.5|199725.7|199575.7|199679.1|199529.1|488
1629268800000|2021-08-18 06:40:00|199699.2|199549.2|199678.7|199528.7|199700.3|199550.3|199650|199500|587
1629269100000|2021-08-18 06:45:00|199682.9|199532.9|199657.4|199507.4|199693.1|199543.1|199652.3|199502.3|460
1629269400000|2021-08-18 06:50:00|199658.4|199508.4|199681.4|199531.4|199692.5|199542.5|199655|199505|535
1629269700000|2021-08-18 06:55:00|199681.6|199531.6|199744.5|199594.5|199746.2|199596.2|199681.6|199531.6|494
1629270000000|2021-08-18 07:00:00|199742.4|199592.4|199768.9|199618.9|199772.6|199669.9|199687.5|199537.5|676
1629270300000|2021-08-18 07:05:00|199768|199618|199762.5|199612.5|199807.1|199663.2|199713.2|199601.6|642
1629270600000|2021-08-18 07:10:00|199763.3|199613.3|199724.6|199574.6|199768.5|199627.1|199669.6|199560.4|692
1629270900000|2021-08-18 07:15:00|199722.9|199572.9|199721.4|199571.4|199768.4|199618.4|199715|199565|722
1629271200000|2021-08-18 07:20:00|199720.9|199570.9|199714.9|199564.9|199737.5|199587.5|199710.3|199560.3|665
1629271500000|2021-08-18 07:25:00|199717.4|199567.4|199727|199577|199765|199615|199711.1|199561.1|581
1629271800000|2021-08-18 07:30:00|199727.2|199577.2|199803.2|199653.2|199825.9|199675.9|199717.4|199567.4|687
1629272100000|2021-08-18 07:35:00|199802.7|199652.7|199812.2|199662.2|199850.4|199700.4|199799.8|199649.8|582
1629272400000|2021-08-18 07:40:00|199815.6|199665.6|199684.6|199534.6|199877.7|199727.7|199678.8|199528.8|688
1629272700000|2021-08-18 07:45:00|199687.6|199537.6|199723.9|199573.9|199725.9|199575.9|199629.4|199479.4|750
1629273000000|2021-08-18 07:50:00|199736.3|199586.3|199768.1|199618.1|199800|199662.1|199692.1|199542.1|696
1629273300000|2021-08-18 07:55:00|199769.5|199619.5|199904.2|199754.2|199912.2|199762.2|199765.1|199615.1|701
1629273600000|2021-08-18 08:00:00|199900.8|199750.8|199757.4|199607.4|199904.3|199754.3|199753.8|199603.8|756
1629273900000|2021-08-18 08:05:00|199754.7|199604.7|199747.9|199597.9|199811.7|199661.7|199651.6|199551.4|867
1629274200000|2021-08-18 08:10:00|199747.4|199597.4|199681.3|199531.3|199781.4|199631.4|199675.5|199525.5|776
1629274500000|2021-08-18 08:15:00|199682.1|199532.1|199692.8|199542.8|199733.2|199615.1|199640.4|199526.6|675
1629274800000|2021-08-18 08:20:00|199690.5|199540.5|199680.3|199530.3|199694.6|199551.9|199601.9|199481.2|765
1629275100000|2021-08-18 08:25:00|199678.2|199528.2|199646.4|199496.4|199719.4|199569.4|199619.2|199469.2|710
1629275400000|2021-08-18 08:30:00|199646.2|199496.2|199644.4|199494.4|199705.6|199555.6|199638.5|199488.5|718
1629275700000|2021-08-18 08:35:00|199648.1|199498.1|199674.1|199524.1|199684.8|199534.8|199637.2|199487.2|688
1629276000000|2021-08-18 08:40:00|199676|199526|199682.6|199532.6|199707.4|199557.4|199650.7|199500.7|764
1629276300000|2021-08-18 08:45:00|199680.2|199530.2|199702.1|199552.1|199708.8|199590.3|199640.3|199520.2|726
1629276600000|2021-08-18 08:50:00|199700.1|199550.1|199675.9|199525.9|199733.2|199626.7|199656.8|199506.8|835
1629276900000|2021-08-18 08:55:00|199675.4|199525.4|199632.8|199482.8|199703.1|199553.1|199618.6|199468.6|805
1629277200000|2021-08-18 09:00:00|199633.1|199483.1|199659.4|199509.4|199660.4|199547.7|199557.9|199454.3|717
1629277500000|2021-08-18 09:05:00|199659.7|199509.7|199673.5|199523.5|199693.8|199543.8|199641.9|199491.9|760
1629277800000|2021-08-18 09:10:00|199673.6|199523.6|199673.8|199523.8|199691.5|199541.5|199665.4|199515.4|727
1629278100000|2021-08-18 09:15:00|199671.8|199521.8|199684.7|199534.7|199702.9|199552.9|199669.9|199519.9|609
1629278400000|2021-08-18 09:20:00|199685.2|199535.2|199683.4|199533.4|199691.5|199541.5|199665.9|199515.9|663
1629278700000|2021-08-18 09:25:00|199684.9|199534.9|199674.6|199524.6|199691.3|199541.3|199641.5|199491.5|745
1629279000000|2021-08-18 09:30:00|199674.2|199524.2|199707|199557|199719.4|199569.4|199667.5|199517.5|667
1629279300000|2021-08-18 09:35:00|199712.9|199562.9|199706.6|199556.6|199723.4|199573.4|199691.2|199541.2|800
1629279600000|2021-08-18 09:40:00|199706.8|199556.8|199716.8|199566.8|199726.3|199576.3|199705.9|199555.9|737
1629279900000|2021-08-18 09:45:00|199717.5|199567.5|199707.6|199557.6|199723.3|199573.3|199687.2|199537.2|786
1629280200000|2021-08-18 09:50:00|199715|199565|199734.3|199584.3|199748.7|199598.7|199662.7|199512.7|807
1629280500000|2021-08-18 09:55:00|199735.5|199585.5|199785.8|199635.8|199788.2|199638.2|199735.5|199585.5|855
1629280800000|2021-08-18 10:00:00|199781.9|199631.9|199785.3|199635.3|199791.8|199685.2|199718.8|199613.5|723
1629281100000|2021-08-18 10:05:00|199786|199636|199832.5|199682.5|199848.7|199698.7|199786|199636|691
1629281400000|2021-08-18 10:10:00|199829|199679|199753.4|199603.4|199834.1|199684.1|199750.5|199600.5|725
1629281700000|2021-08-18 10:15:00|199753.3|199603.3|199800.6|199650.6|199804.9|199654.9|199733.2|199583.2|673
1629282000000|2021-08-18 10:20:00|199801.2|199651.2|199835.4|199685.4|199923.8|199773.8|199792.6|199642.6|664
1629282300000|2021-08-18 10:25:00|199835.5|199685.5|199818.9|199668.9|199864.9|199751.2|199762.2|199640.3|741
1629282600000|2021-08-18 10:30:00|199812.6|199662.6|199852.2|199702.2|199895.7|199766.7|199772.7|199658.3|607
1629282900000|2021-08-18 10:35:00|199850.8|199700.8|199818.7|199668.7|199857.2|199739.4|199772.7|199666.4|690
1629283200000|2021-08-18 10:40:00|199819.9|199669.9|199847.6|199697.6|199861|199744.8|199788.6|199668|638
1629283500000|2021-08-18 10:45:00|199848|199698|199847.9|199697.9|199888.2|199746.2|199785.5|199667.1|662
1629283800000|2021-08-18 10:50:00|199848.9|199698.9|199851.5|199701.5|199887.9|199773.2|199785.9|199681.5|703
1629284100000|2021-08-18 10:55:00|199850|199700|199921.2|199771.2|199979.9|199869.5|199802.8|199693.6|703
1629284400000|2021-08-18 11:00:00|199925.9|199775.9|199876.3|199726.3|199959.7|199833.8|199842.9|199721.4|737
1629284700000|2021-08-18 11:05:00|199878.5|199728.5|199850.4|199700.4|199889.7|199785.3|199778.3|199669.5|718
1629285000000|2021-08-18 11:10:00|199850.5|199700.5|199874.3|199724.3|199926.3|199827.3|199792.2|199687.4|652
1629285300000|2021-08-18 11:15:00|199874.5|199724.5|199794.2|199744.2|199887|199788.2|199774.7|199673.8|635
1629285600000|2021-08-18 11:20:00|199793.4|199743.4|199871.1|199721.1|199873.9|199775.3|199787.3|199687.8|602
1629285900000|2021-08-18 11:25:00|199871.3|199721.3|199856.1|199706.1|199932.1|199833.3|199800.2|199697.7|579
1629286200000|2021-08-18 11:30:00|199856.4|199706.4|199937.7|199787.7|199961.3|199890.1|199795.1|199696.5|677
1629286500000|2021-08-18 11:35:00|199939.3|199789.3|199876.7|199826.7|199947.6|199862.8|199845.7|199746.5|533
1629286800000|2021-08-18 11:40:00|199877.2|199827.2|199878.8|199828.8|199934.3|199835.9|199873.6|199776.3|378
1629287100000|2021-08-18 11:45:00|199880.1|199830.1|199839.5|199789.5|199934.2|199830.1|199834.5|199732.8|544
1629287400000|2021-08-18 11:50:00|199841.8|199791.8|199792.9|199642.9|199908.8|199810|199732.9|199639.5|558
1629287700000|2021-08-18 11:55:00|199792.4|199642.4|199624.1|199574.1|199792.4|199687.4|199592.8|199494.6|694
1629288000000|2021-08-18 12:00:00|199634.4|199584.4|199710.7|199660.7|199742.4|199664.2|199627.6|199534.8|619
1629288300000|2021-08-18 12:05:00|199711|199661|199726.2|199676.2|199779.5|199685|199677.2|199573.3|541
1629288600000|2021-08-18 12:10:00|199724.6|199674.6|199837.9|199687.9|199855.9|199752.6|199707.3|199610.9|558
1629288900000|2021-08-18 12:15:00|199839.3|199689.3|199671.8|199621.8|199840.8|199703.6|199639.3|199548.9|647
1629289200000|2021-08-18 12:20:00|199673|199623|199564.6|199514.6|199685.4|199635.4|199558.8|199458.2|670
1629289500000|2021-08-18 12:25:00|199564.1|199514.1|199610.4|199460.4|199653.7|199550.2|199551.4|199440.2|595
1629289800000|2021-08-18 12:30:00|199611.1|199461.1|199688.1|199538.1|199691.4|199591.9|199549.1|199446.7|727
1629290100000|2021-08-18 12:35:00|199689.3|199539.3|199634.9|199584.9|199692.5|199610.1|199616.9|199518.5|796
1629290400000|2021-08-18 12:40:00|199635.3|199585.3|199657.3|199507.3|199758|199653.6|199591.1|199489|778
1629290700000|2021-08-18 12:45:00|199661.7|199511.7|199719.9|199669.9|199760|199673.4|199602.2|199509.8|784
1629291000000|2021-08-18 12:50:00|199724.1|199674.1|199815.7|199665.7|199850.8|199735.4|199723.6|199638.7|881
1629291300000|2021-08-18 12:55:00|199806.5|199656.5|199665.6|199615.6|199823|199707.3|199664.7|199565.8|680
1629291600000|2021-08-18 13:00:00|199665.4|199615.4|199757.7|199607.7|199761.1|199661.6|199628.3|199553.8|731
1629291900000|2021-08-18 13:05:00|199709|199659|199718.9|199568.9|199769|199665.7|199659.6|199563.6|690
1629292200000|2021-08-18 13:10:00|199718.7|199568.7|199876.2|199826.2|199927.2|199826.5|199673.7|199567.7|745
1629292500000|2021-08-18 13:15:00|199874.7|199824.7|199919.7|199869.7|199965.3|199869.7|199867.9|199771.6|573
1629292800000|2021-08-18 13:20:00|199919.9|199869.9|199887.5|199837.5|199973.7|199872.2|199882.8|199787.7|693
1629293100000|2021-08-18 13:25:00|199888.7|199838.7|200133|199983|200166.6|200066.4|199887|199777.9|823
1629293400000|2021-08-18 13:30:00|200132.3|199982.3|200042.3|199992.3|200170.9|200088.1|200030.2|199929.5|940
1629293700000|2021-08-18 13:35:00|200043|199993|200001.6|199951.6|200097.2|199995.1|199988.2|199894.5|885
1629294000000|2021-08-18 13:40:00|200001.4|199951.4|200024.4|199874.4|200060.1|199962.3|199910.8|199806|862
1629294300000|2021-08-18 13:45:00|200027.4|199877.4|200088.3|199938.3|200170.1|200068.4|199974|199873.8|837
1629294600000|2021-08-18 13:50:00|200089.3|199939.3|199919.9|199869.9|200091.2|199993.4|199916.7|199815.4|785
1629294900000|2021-08-18 13:55:00|199918|199868|199729.2|199679.2|199977.3|199887.2|199721.3|199615.5|829
1629295200000|2021-08-18 14:00:00|199725.8|199675.8|199951.5|199801.5|199951.5|199830.7|199725.6|199616.1|763
1629295500000|2021-08-18 14:05:00|199897|199847|199936.2|199886.2|199950.3|199887.6|199809.5|199701.8|770
1629295800000|2021-08-18 14:10:00|199935.8|199885.8|200016.2|199966.2|200094.8|199996.9|199929.3|199841.7|827
1629296100000|2021-08-18 14:15:00|200019.2|199969.2|200033.6|199983.6|200224.5|200125.1|200016.4|199920|922
1629296400000|2021-08-18 14:20:00|200033.7|199983.7|200124.9|199974.9|200186.4|200082.1|199965.8|199866.6|874
1629296700000|2021-08-18 14:25:00|200124.6|199974.6|200266.8|200116.8|200322|200226.1|200063.6|199974.3|948
1629297000000|2021-08-18 14:30:00|200263.4|200113.4|200189.7|200139.7|200334.1|200222.8|200154.3|200056.5|886
1629297300000|2021-08-18 14:35:00|200189.8|200139.8|200292.5|200142.5|200293.8|200197.9|200122.2|200018.1|778
1629297600000|2021-08-18 14:40:00|200293.5|200143.5|200234.9|200184.9|200364.5|200269.3|200225.2|200136.9|859
1629297900000|2021-08-18 14:45:00|200236.2|200186.2|200097|200047|200254.7|200196|200050.1|199935.6|873
1629298200000|2021-08-18 14:50:00|200145.6|199995.6|200050.1|200000.1|200184.4|200083.7|200035.4|199936|780
1629298500000|2021-08-18 14:55:00|200042.6|199992.6|199909.8|199859.8|200099.1|199998.5|199881|199815.2|904
1629298800000|2021-08-18 15:00:00|199909.6|199859.6|200062|199912|200066.6|199967.5|199909.6|199859|892
1629299100000|2021-08-18 15:05:00|200060.9|199910.9|200051.3|199901.3|200124.6|200027.4|200001.1|199898.1|774
1629299400000|2021-08-18 15:10:00|200046.5|199896.5|200120.5|200070.5|200175|200072.6|200006.5|199896.3|703
1629299700000|2021-08-18 15:15:00|200121.7|200071.7|200190.9|200140.9|200262.6|200162.3|200116.3|200022.1|852
1629300000000|2021-08-18 15:20:00|200190.4|200140.4|200224.2|200174.2|200282.7|200189.3|200175.7|200075.7|681
1629300300000|2021-08-18 15:25:00|200224.1|200174.1|200042.7|199992.7|200304.5|200210.6|200041|199948.7|727
1629300600000|2021-08-18 15:30:00|200040.9|199990.9|200247.7|200197.7|200298.1|200248.1|200040.9|199936.7|812
1629300900000|2021-08-18 15:35:00|200246.5|200196.5|200262.4|200212.4|200340.7|200233.2|200240.9|200137.3|880
1629301200000|2021-08-18 15:40:00|200265.7|200215.7|200222|200172|200322.6|200236.9|200211|200116.6|775
1629301500000|2021-08-18 15:45:00|200224.4|200174.4|200172.4|200122.4|200262.8|200179.4|200128.2|200022.6|837
1629301800000|2021-08-18 15:50:00|200172.6|200122.6|200097|200047|200266.2|200169.8|200095.9|200045.9|797
1629302100000|2021-08-18 15:55:00|200097.6|200047.6|200167.2|200117.2|200167.9|200117.9|200087.3|200037.3|736
1629302400000|2021-08-18 16:00:00|200166.6|200116.6|200174.1|200124.1|200254.8|200160.3|200131.4|200072|818
1629302700000|2021-08-18 16:05:00|200173.8|200123.8|200143|200093|200227.9|200161.3|200115.4|200063.3|743
1629303000000|2021-08-18 16:10:00|200143.4|200093.4|200208|200058|200210.8|200106.8|200125.8|200026.4|626
1629303300000|2021-08-18 16:15:00|200208.2|200058.2|200117.7|200067.7|200208.2|200114.2|200105.9|200014.8|709
1629303600000|2021-08-18 16:20:00|200118.1|200068.1|200225.1|200075.1|200260.4|200153.7|200115.8|200019.2|836
1629303900000|2021-08-18 16:25:00|200224.4|200074.4|200223.1|200173.1|200294.1|200208|200191.3|200074.4|844
1629304200000|2021-08-18 16:30:00|200223.4|200173.4|200241.8|200091.8|200278.2|200181.2|200174.3|200064.5|766
1629304500000|2021-08-18 16:35:00|200238.8|200088.8|200251.4|200101.4|200264.8|200165.8|200193.6|200062.1|764
1629304800000|2021-08-18 16:40:00|200251|200101|200167.1|200117.1|200256.4|200156.7|200115.7|200018|644
1629305100000|2021-08-18 16:45:00|200166.5|200116.5|200125.6|200075.6|200241.6|200121.2|200124.1|200014.4|651
1629305400000|2021-08-18 16:50:00|200126.3|200076.3|200184.6|200034.6|200211.9|200084.2|200123.1|200012.1|767
1629305700000|2021-08-18 16:55:00|200184.2|200034.2|200169.7|200019.7|200217.6|200118.8|200120.7|200016.4|751
1629306000000|2021-08-18 17:00:00|200170.9|200020.9|200084.2|200034.2|200193.2|200078|200078.1|199999.5|737
1629306300000|2021-08-18 17:05:00|200082|200032|200094.4|200044.4|200144.6|200060.1|200077.9|199989.8|699
1629306600000|2021-08-18 17:10:00|200094.5|200044.5|200135|200085|200179|200086.6|200055.1|199952.8|770
1629306900000|2021-08-18 17:15:00|200184.4|200034.4|200162.3|200012.3|200190.1|200105.7|200109|200009.8|755
1629307200000|2021-08-18 17:20:00|200163.9|200013.9|200099.7|200049.7|200180|200071.8|200084.8|199986.6|753
1629307500000|2021-08-18 17:25:00|200100|200050|200148.6|199998.6|200150.7|200069.9|200088|199992.3|766
1629307800000|2021-08-18 17:30:00|200148.8|199998.8|200172.1|200122.1|200180.2|200130.2|200093.2|199995.2|804
1629308100000|2021-08-18 17:35:00|200171|200121|200263.5|200213.5|200266.2|200216.2|200168.7|200098.6|701
1629308400000|2021-08-18 17:40:00|200262.5|200212.5|200260.1|200110.1|200314|200229.6|200195|200090.2|626
1629308700000|2021-08-18 17:45:00|200261.7|200111.7|200225.3|200075.3|200265.1|200163.5|200168.9|200050.6|774
1629309000000|2021-08-18 17:50:00|200225.4|200075.4|200267.5|200117.5|200287|200187|200207.9|200066.5|725
1629309300000|2021-08-18 17:55:00|200269|200119|200237.8|200087.8|200313.3|200168.3|200209.4|200067.4|716
1629309600000|2021-08-18 18:00:00|200230.5|200080.5|199751.9|199601.9|200285.5|200135.5|199569|199419|1087
1629309900000|2021-08-18 18:05:00|199746.9|199596.9|199921.9|199771.9|200054.5|199904.5|199675.9|199525.9|1070
1629310200000|2021-08-18 18:10:00|199921.5|199771.5|200054.1|199904.1|200213.3|200063.3|199883.2|199733.2|1062
1629310500000|2021-08-18 18:15:00|200051|199901|200139.2|199989.2|200294|200144|200043.8|199893.8|1011
1629310800000|2021-08-18 18:20:00|200142.6|199992.6|200058|199908|200200.5|200093.6|200018.9|199886.9|988
1629311100000|2021-08-18 18:25:00|200058.8|199908.8|199746.6|199696.6|200063.8|199913.8|199741.4|199640.9|938
1629311400000|2021-08-18 18:30:00|199744.7|199694.7|199624|199574|199777|199695.7|199595.5|199448.4|964
1629311700000|2021-08-18 18:35:00|199625.1|199575.1|199742.8|199692.8|199791.5|199694.9|199622.4|199550.8|916
1629312000000|2021-08-18 18:40:00|199742.7|199692.7|199863.8|199813.8|199920.5|199821.9|199740.3|199634.9|937
1629312300000|2021-08-18 18:45:00|199863.5|199813.5|199901.6|199751.6|200008.8|199932.1|199834.6|199747.3|867
1629312600000|2021-08-18 18:50:00|199902.3|199752.3|199989.8|199839.8|200012.7|199923.1|199845.4|199746.5|825
1629312900000|2021-08-18 18:55:00|199989.4|199839.4|200011.4|199961.4|200069.9|199970|199823.3|199720.8|977
1629313200000|2021-08-18 19:00:00|200048.7|199898.7|199912.6|199762.6|200077.2|199975.9|199860.5|199754.5|856
1629313500000|2021-08-18 19:05:00|199912.4|199762.4|199941.9|199791.9|199956|199851.2|199863.6|199761|879
1629313800000|2021-08-18 19:10:00|199942.6|199792.6|199981.5|199831.5|199990.4|199891.6|199905.6|199792.6|969
1629314100000|2021-08-18 19:15:00|199982.5|199832.5|199837.1|199787.1|199992.9|199858.1|199803.4|199706.4|930
1629314400000|2021-08-18 19:20:00|199838.3|199788.3|199992.9|199842.9|199998.2|199897.7|199825.4|199736|909
1629314700000|2021-08-18 19:25:00|199993.1|199843.1|199924|199874|199993.1|199894.3|199866.6|199781.3|860
1629315000000|2021-08-18 19:30:00|199921.2|199871.2|200045.3|199895.3|200086.7|199986.6|199921.2|199871.2|910
1629315300000|2021-08-18 19:35:00|200045.5|199895.5|200158.7|200108.7|200274.5|200187.4|199985|199879.2|802
1629315600000|2021-08-18 19:40:00|200159.4|200109.4|200107.3|200057.3|200222.5|200126|200074.3|199980.8|725
1629315900000|2021-08-18 19:45:00|200108.7|200058.7|200239.1|200189.1|200288.6|200195.9|200106|199999.8|854
1629316200000|2021-08-18 19:50:00|200240.3|200190.3|200310.7|200160.7|200364.6|200262.8|200193|200091.5|843
1629316500000|2021-08-18 19:55:00|200299.9|200149.9|200247.3|200197.3|200329.3|200233.2|200205.1|200088|893
1629316800000|2021-08-18 20:00:00|200303.2|200153.2|200429.8|200279.8|200433.3|200335.7|200192.5|200076.1|767
1629317100000|2021-08-18 20:05:00|200428.8|200278.8|200373.3|200323.3|200442.9|200332.1|200367|200246|494
1629317400000|2021-08-18 20:10:00|200370.5|200320.5|200317.6|200167.6|200438.4|200332.3|200263.7|200163.2|552
1629317700000|2021-08-18 20:15:00|200318|200168|200365.7|200215.7|200389.1|200239.1|200318|200168|487
1629318000000|2021-08-18 20:20:00|200365.5|200215.5|200468.3|200318.3|200484.2|200381.8|200361.2|200211.2|547
1629318300000|2021-08-18 20:25:00|200468.2|200318.2|200467.3|200317.3|200470.5|200320.5|200431.8|200281.8|519
1629318600000|2021-08-18 20:30:00|200464.7|200314.7|200440|200290|200466.3|200316.3|200396.6|200246.6|529
1629318900000|2021-08-18 20:35:00|200437.7|200287.7|200449.8|200299.8|200458.1|200308.1|200393.6|200243.6|749
1629319200000|2021-08-18 20:40:00|200449.3|200299.3|200429.9|200279.9|200451.7|200301.7|200373.6|200223.6|680
1629319500000|2021-08-18 20:45:00|200434.1|200284.1|200435.9|200285.9|200457.3|200307.3|200425.5|200275.5|596
1629319800000|2021-08-18 20:50:00|200438.9|200288.9|200448.1|200298.1|200487.8|200337.8|200426.8|200276.8|502
1629320100000|2021-08-18 20:55:00|200443.9|200293.9|200518.8|200368.8|200525.7|200375.7|200424.6|200274.6|373
1629320400000|2021-08-18 21:00:00|200520.6|200370.6|200545.8|200395.8|200550.4|200400.4|200518.4|200368.4|71
1629320700000|2021-08-18 21:05:00|200514.4|200364.4|200591|200441|200605|200455|200514.4|200290|132
1629321000000|2021-08-18 21:10:00|200597.1|200447.1|200604.5|200454.5|200627.4|200477.4|200569|200419|245
1629321300000|2021-08-18 21:15:00|200604|200454|200573|200423|200652.3|200477.7|200551.9|200392.1|269
1629321600000|2021-08-18 21:20:00|200572.9|200422.9|200540.6|200390.6|200629.2|200427.7|200531.1|200328.1|168
1629321900000|2021-08-18 21:25:00|200543.5|200393.5|200556.5|200406.5|200565.8|200415.8|200525.9|200375.9|143
1629322200000|2021-08-18 21:30:00|200555.8|200405.8|200581.3|200431.3|200602.6|200452.6|200531.4|200381.4|256
1629322500000|2021-08-18 21:35:00|200574.1|200424.1|200547.3|200397.3|200659|200462.2|200547.3|200383.7|219
1629322800000|2021-08-18 21:40:00|200555.9|200405.9|200588|200438|200602.2|200452.2|200528.3|200378.3|195
1629323100000|2021-08-18 21:45:00|200564.8|200414.8|200572.6|200422.6|200627.7|200456.5|200546.6|200346.8|140
1629323400000|2021-08-18 21:50:00|200572.5|200422.5|200575.8|200425.8|200652.2|200463.2|200554.3|200347.7|237
1629323700000|2021-08-18 21:55:00|200575|200425|200644.3|200381.9|200674.2|200452.9|200536.9|200309.3|177
1629324000000|2021-08-18 22:00:00|200623.3|200369.2|200545.4|200395.4|200657.8|200446.9|200526.7|200356.7|511
1629324300000|2021-08-18 22:05:00|200544.2|200394.2|200528.3|200378.3|200552.1|200402.1|200521|200371|323
1629324600000|2021-08-18 22:10:00|200524|200374|200513.6|200363.6|200537.1|200387.1|200505.1|200355.1|331
1629324900000|2021-08-18 22:15:00|200514.8|200364.8|200492.2|200342.2|200526.6|200376.6|200492.2|200342.2|322
1629325200000|2021-08-18 22:20:00|200503.3|200353.3|200487.7|200337.7|200511|200361|200479.6|200329.6|373
1629325500000|2021-08-18 22:25:00|200491.2|200341.2|200490.5|200340.5|200514.2|200364.2|200482.3|200332.3|297
1629325800000|2021-08-18 22:30:00|200487.8|200337.8|200447.8|200297.8|200496.7|200346.7|200432.7|200282.7|435
1629326100000|2021-08-18 22:35:00|200450.5|200300.5|200402.9|200252.9|200459.5|200309.5|200381.2|200231.2|360
1629326400000|2021-08-18 22:40:00|200399.3|200249.3|200458.9|200308.9|200465.3|200315.3|200385.5|200235.5|481
1629326700000|2021-08-18 22:45:00|200458.8|200308.8|200436.8|200286.8|200512.1|200362.1|200422.6|200272.6|415
1629327000000|2021-08-18 22:50:00|200439.8|200289.8|200405.2|200255.2|200442.2|200292.2|200376.4|200226.4|378
1629327300000|2021-08-18 22:55:00|200404.6|200254.6|200502.8|200352.8|200516|200366|200366.8|200216.8|394
1629327600000|2021-08-18 23:00:00|200502.6|200352.6|200470.1|200320.1|200521|200371|200426.2|200276.2|360
1629327900000|2021-08-18 23:05:00|200472.4|200322.4|200440.8|200290.8|200478.1|200328.1|200434.6|200284.6|253
1629328200000|2021-08-18 23:10:00|200431.5|200281.5|200442.5|200292.5|200514.8|200364.8|200426.2|200276.2|464
1629328500000|2021-08-18 23:15:00|200442.6|200292.6|200499.3|200349.3|200510.2|200360.2|200425.8|200275.8|364
1629328800000|2021-08-18 23:20:00|200500.2|200350.2|200500.4|200350.4|200518.8|200368.8|200459.9|200309.9|390
1629329100000|2021-08-18 23:25:00|200500.7|200350.7|200403.9|200253.9|200519.7|200369.7|200396.8|200246.8|454
1629329400000|2021-08-18 23:30:00|200404.3|200254.3|200404.9|200254.9|200446|200296|200374.6|200224.6|481
1629329700000|2021-08-18 23:35:00|200404.3|200254.3|200446.2|200296.2|200470.7|200320.7|200397.8|200247.8|318
1629330000000|2021-08-18 23:40:00|200452.3|200302.3|200459.5|200309.5|200478.1|200328.1|200437.9|200287.9|283
1629330300000|2021-08-18 23:45:00|200458.8|200308.8|200468.3|200318.3|200477|200327|200448.1|200298.1|397
1629330600000|2021-08-18 23:50:00|200466.7|200316.7|200519.2|200369.2|200528|200378|200457|200307|390
1629330900000|2021-08-18 23:55:00|200519.5|200369.5|200507.4|200357.4|200527.5|200377.5|200478.7|200328.7|461
1629331200000|2021-08-19 00:00:00|200508.2|200358.2|200502.9|200352.9|200524|200374|200497.5|200347.5|530
1629331500000|2021-08-19 00:05:00|200500.6|200350.6|200496.5|200346.5|200513.2|200363.2|200454.2|200304.2|557
1629331800000|2021-08-19 00:10:00|200501.3|200351.3|200543.1|200393.1|200559.6|200409.6|200494|200344|539
1629332100000|2021-08-19 00:15:00|200543.4|200393.4|200564.5|200414.5|200578.3|200428.3|200524.5|200374.5|434
1629332400000|2021-08-19 00:20:00|200565.1|200415.1|200592.3|200442.3|200599.5|200449.5|200554.4|200404.4|470
1629332700000|2021-08-19 00:25:00|200594.4|200444.4|200587.1|200437.1|200607.9|200457.9|200573|200423|525
1629333000000|2021-08-19 00:30:00|200587.8|200437.8|200591.7|200441.7|200597.6|200447.6|200575|200425|423
1629333300000|2021-08-19 00:35:00|200591.1|200441.1|200583.1|200433.1|200603.2|200453.2|200564.3|200414.3|468
1629333600000|2021-08-19 00:40:00|200583.2|200433.2|200610.9|200460.9|200614|200464|200570.9|200420.9|519
1629333900000|2021-08-19 00:45:00|200611.4|200461.4|200591.1|200441.1|200617.1|200467.1|200571.3|200421.3|463
1629334200000|2021-08-19 00:50:00|200589.5|200439.5|200670.2|200520.2|200677|200527|200574.4|200424.4|548
1629334500000|2021-08-19 00:55:00|200670|200520|200667.8|200517.8|200696.9|200546.9|200651.8|200501.8|479
1629334800000|2021-08-19 01:00:00|200667.2|200517.2|200672.6|200522.6|200678.5|200528.5|200659.9|200509.9|495
1629335100000|2021-08-19 01:05:00|200672|200522|200656.7|200506.7|200673.4|200523.4|200612.3|200462.3|550
1629335400000|2021-08-19 01:10:00|200653.4|200503.4|200641.9|200491.9|200665.5|200515.5|200628.5|200478.5|475
1629335700000|2021-08-19 01:15:00|200641.5|200491.5|200584.4|200434.4|200643.6|200493.6|200559.5|200409.5|490
1629336000000|2021-08-19 01:20:00|200583.4|200433.4|200601.8|200451.8|200611.9|200461.9|200580.3|200430.3|378
1629336300000|2021-08-19 01:25:00|200601.6|200451.6|200592.1|200442.1|200610.1|200460.1|200588.5|200438.5|481
1629336600000|2021-08-19 01:30:00|200592.4|200442.4|200556.3|200406.3|200598.4|200448.4|200556.3|200406.3|749
1629336900000|2021-08-19 01:35:00|200552.6|200402.6|200602|200452|200605.4|200455.4|200552.6|200402.6|546
1629337200000|2021-08-19 01:40:00|200601.6|200451.6|200604.4|200454.4|200608.4|200458.4|200595.6|200445.6|440
1629337500000|2021-08-19 01:45:00|200603.2|200453.2|200651.7|200501.7|200655|200505|200603.2|200453.2|464
1629337800000|2021-08-19 01:50:00|200651.1|200501.1|200679.8|200529.8|200683.8|200533.8|200651|200501|373
1629338100000|2021-08-19 01:55:00|200680.4|200530.4|200755.4|200605.4|200770.4|200620.4|200671.1|200521.1|532
1629338400000|2021-08-19 02:00:00|200755.3|200605.3|200747.6|200597.6|200760|200653.6|200702.8|200590.5|443
1629338700000|2021-08-19 02:05:00|200748.3|200598.3|200739.3|200589.3|200755.3|200605.3|200697.9|200547.9|469
1629339000000|2021-08-19 02:10:00|200738.6|200588.6|200751.3|200601.3|200755|200605|200730.9|200580.9|529
1629339300000|2021-08-19 02:15:00|200751.7|200601.7|200789.7|200639.7|200801.2|200651.2|200738.6|200588.6|581
1629339600000|2021-08-19 02:20:00|200786.6|200636.6|200824.4|200674.4|200838.6|200688.6|200786.6|200636.6|524
1629339900000|2021-08-19 02:25:00|200827.3|200677.3|200838.6|200688.6|200854.8|200704.8|200821.2|200671.2|442
1629340200000|2021-08-19 02:30:00|200838.5|200688.5|200865.4|200715.4|200885.2|200735.2|200831.7|200681.7|525
1629340500000|2021-08-19 02:35:00|200865.7|200715.7|200857.9|200707.9|200881|200731|200840.7|200690.7|481
1629340800000|2021-08-19 02:40:00|200866.3|200716.3|200869.3|200719.3|200884.6|200734.6|200854.2|200704.2|389
1629341100000|2021-08-19 02:45:00|200868.2|200718.2|200857.9|200707.9|200879|200729|200841.1|200691.1|560
1629341400000|2021-08-19 02:50:00|200860.3|200710.3|200862.8|200712.8|200873.6|200723.6|200836.4|200686.4|457
1629341700000|2021-08-19 02:55:00|200865.2|200715.2|200942.1|200792.1|200965.2|200815.2|200841.1|200691.1|449
1629342000000|2021-08-19 03:00:00|200941.6|200791.6|200935.7|200785.7|200941.6|200791.6|200919.3|200769.3|510
1629342300000|2021-08-19 03:05:00|200936|200786|200964.3|200814.3|200969.3|200819.3|200921.7|200771.7|485
1629342600000|2021-08-19 03:10:00|200964.8|200814.8|200994.4|200844.4|201038.7|200888.7|200962.5|200812.5|598
1629342900000|2021-08-19 03:15:00|200994|200844|201037.2|200887.2|201039.4|200889.4|200992.2|200842.2|622
1629343200000|2021-08-19 03:20:00|201029.8|200879.8|201007|200857|201029.8|200879.8|200979.9|200829.9|562
1629343500000|2021-08-19 03:25:00|201006.4|200856.4|201010.1|200860.1|201043.5|200893.5|201002.2|200852.2|526
1629343800000|2021-08-19 03:30:00|201008.1|200858.1|201036.6|200886.6|201039.9|200889.9|201008.1|200858.1|495
1629344100000|2021-08-19 03:35:00|201037.3|200887.3|201029.3|200879.3|201040.1|200890.1|200999.8|200849.8|505
1629344400000|2021-08-19 03:40:00|201028.9|200878.9|201011.1|200861.1|201040.3|200890.3|200995.5|200845.5|477
1629344700000|2021-08-19 03:45:00|201010.5|200860.5|201005.4|200855.4|201050.1|200900.1|200993.6|200843.6|458
1629345000000|2021-08-19 03:50:00|201004.2|200854.2|200962.5|200812.5|201042.6|200892.6|200960.9|200810.9|509
1629345300000|2021-08-19 03:55:00|200962.8|200812.8|200965.5|200815.5|200968.9|200818.9|200948.7|200798.7|450
1629345600000|2021-08-19 04:00:00|200965.7|200815.7|200931.1|200781.1|200965.7|200815.7|200920.9|200770.9|438
1629345900000|2021-08-19 04:05:00|200926.8|200776.8|200910|200760|200951|200801|200904.8|200754.8|325
1629346200000|2021-08-19 04:10:00|200908.5|200758.5|200863.7|200713.7|200915.5|200765.5|200854.9|200704.9|412
1629346500000|2021-08-19 04:15:00|200868|200718|200864|200714|200874.9|200724.9|200854.3|200704.3|329
1629346800000|2021-08-19 04:20:00|200865.9|200715.9|200874.1|200724.1|200875.9|200725.9|200859.5|200709.5|381
1629347100000|2021-08-19 04:25:00|200875.2|200725.2|200875.4|200725.4|200885.1|200735.1|200867.4|200717.4|380
1629347400000|2021-08-19 04:30:00|200874.9|200724.9|200876.8|200726.8|200887.2|200737.2|200872.1|200722.1|389
1629347700000|2021-08-19 04:35:00|200876.4|200726.4|200944.8|200794.8|200953.1|200803.1|200876.4|200726.4|425
1629348000000|2021-08-19 04:40:00|200945|200795|200953.1|200803.1|200958.7|200808.7|200933.7|200783.7|399
1629348300000|2021-08-19 04:45:00|200953.3|200803.3|200988.8|200838.8|200989.9|200839.9|200927.5|200777.5|485
1629348600000|2021-08-19 04:50:00|200989.4|200839.4|200967.1|200817.1|201000.6|200850.6|200959.4|200809.4|415
1629348900000|2021-08-19 04:55:00|200969.6|200819.6|200988.1|200838.1|200994.2|200844.2|200963.8|200813.8|480
1629349200000|2021-08-19 05:00:00|200987.5|200837.5|200973.7|200823.7|201036|200886|200971.7|200821.7|654
1629349500000|2021-08-19 05:05:00|200974.6|200824.6|200970.3|200820.3|200980.1|200830.1|200960.1|200810.1|406
1629349800000|2021-08-19 05:10:00|200970.2|200820.2|200964.8|200814.8|200973.7|200823.7|200959.3|200809.3|353
1629350100000|2021-08-19 05:15:00|200965.5|200815.5|200962.9|200812.9|200971.4|200821.4|200945.5|200795.5|460
1629350400000|2021-08-19 05:20:00|200962.2|200812.2|200955.2|200805.2|200995.5|200845.5|200951.5|200801.5|530
1629350700000|2021-08-19 05:25:00|200956.3|200806.3|201001.9|200851.9|201006.9|200856.9|200952|200802|505
1629351000000|2021-08-19 05:30:00|201002.5|200852.5|200974.3|200824.3|201002.6|200852.6|200965.9|200815.9|471
1629351300000|2021-08-19 05:35:00|200974.4|200824.4|200971.7|200821.7|200976.2|200826.2|200914.3|200764.3|690
1629351600000|2021-08-19 05:40:00|200972.7|200822.7|201038.8|200888.8|201045.3|200895.3|200960.8|200810.8|710
1629351900000|2021-08-19 05:45:00|201038.3|200888.3|201018.3|200868.3|201049.2|200899.2|201009.5|200859.5|634
1629352200000|2021-08-19 05:50:00|201019.4|200869.4|201070.3|200920.3|201073.1|200923.1|201009.5|200859.5|631
1629352500000|2021-08-19 05:55:00|201070.2|200920.2|201053.6|200903.6|201100.4|200950.4|201037.5|200887.5|609
1629352800000|2021-08-19 06:00:00|201058.8|200908.8|201110.4|200960.4|201113.3|200963.3|200978.9|200877.3|733
1629353100000|2021-08-19 06:05:00|201109.8|200959.8|201148.2|200998.2|201157.2|201007.2|201098|200948|746
1629353400000|2021-08-19 06:10:00|201150.6|201000.6|201085.3|200935.3|201163.8|201013.8|201044.6|200894.6|760
1629353700000|2021-08-19 06:15:00|201085.5|200935.5|201084.6|200934.6|201105.2|200955.2|201041.5|200891.5|758
1629354000000|2021-08-19 06:20:00|201082.6|200932.6|201117.7|200967.7|201135.8|200985.8|201082.6|200932.6|757
1629354300000|2021-08-19 06:25:00|201116.1|200966.1|201155.8|201005.8|201169.2|201019.2|201098.3|200948.3|803
1629354600000|2021-08-19 06:30:00|201154.3|201004.3|201086.9|200936.9|201154.3|201004.3|201075.5|200925.5|763
1629354900000|2021-08-19 06:35:00|201086.8|200936.8|201098.6|200948.6|201125.2|200986.8|201036.8|200925.6|763
1629355200000|2021-08-19 06:40:00|201101.1|200951.1|201140.9|200990.9|201153.2|201030.7|201080.7|200949.1|744
1629355500000|2021-08-19 06:45:00|201141.3|200991.3|201146.7|200996.7|201159.9|201009.9|201114.5|200964.5|724
1629355800000|2021-08-19 06:50:00|201146|200996|201220.5|201070.5|201238.6|201088.6|201115.9|200965.9|657
1629356100000|2021-08-19 06:55:00|201215.5|201065.5|201240.7|201090.7|201272|201122|201201.3|201051.3|840
1629356400000|2021-08-19 07:00:00|201241|201091|201266.3|201116.3|201267.1|201129.5|201177.7|201027.7|917
1629356700000|2021-08-19 07:05:00|201270|201120|201169.7|201019.7|201295|201145|201166.9|201016.9|906
1629357000000|2021-08-19 07:10:00|201169.6|201019.6|201232.7|201082.7|201243.7|201093.7|201169.2|201019.2|908
1629357300000|2021-08-19 07:15:00|201219.4|201069.4|201210.6|201060.6|201296.9|201146.9|201202.8|201052.8|876
1629357600000|2021-08-19 07:20:00|201211.5|201061.5|201260.4|201110.4|201280.1|201130.1|201179.4|201029.4|909
1629357900000|2021-08-19 07:25:00|201261.6|201111.6|201322.8|201172.8|201437.9|201287.9|201256.3|201106.3|890
1629358200000|2021-08-19 07:30:00|201321.6|201171.6|201497.1|201347.1|201509.3|201359.3|201319.1|201169.1|813
1629358500000|2021-08-19 07:35:00|201495.8|201345.8|201567.4|201417.4|201571.4|201421.4|201460.8|201310.8|770
1629358800000|2021-08-19 07:40:00|201569.2|201419.2|201512.5|201362.5|201640.1|201492.5|201485|201359.5|871
1629359100000|2021-08-19 07:45:00|201511.2|201361.2|201395.5|201245.5|201523.5|201373.5|201369.9|201219.9|850
1629359400000|2021-08-19 07:50:00|201396.7|201246.7|201373.9|201223.9|201455.5|201305.5|201364.6|201214.6|858
1629359700000|2021-08-19 07:55:00|201372.3|201222.3|201492.5|201342.5|201492.9|201342.9|201343.2|201193.2|828
1629360000000|2021-08-19 08:00:00|201489.5|201339.5|201649.7|201499.7|201703.8|201553.8|201475.9|201325.9|855
1629360300000|2021-08-19 08:05:00|201648.5|201498.5|201606.6|201456.6|201722.5|201572.5|201582.2|201432.2|883
1629360600000|2021-08-19 08:10:00|201598.1|201448.1|201606.9|201456.9|201621.4|201476.2|201522.3|201372.3|918
1629360900000|2021-08-19 08:15:00|201608.4|201458.4|201625.4|201475.4|201645.9|201495.9|201571.8|201421.8|977
1629361200000|2021-08-19 08:20:00|201625|201475|201732.1|201582.1|201745.2|201595.2|201625|201475|781
1629361500000|2021-08-19 08:25:00|201732.7|201582.7|201650.3|201500.3|201743.4|201593.4|201644.4|201494.4|817
1629361800000|2021-08-19 08:30:00|201649.2|201499.2|201611.4|201461.4|201649.2|201499.2|201574.2|201424.2|932
1629362100000|2021-08-19 08:35:00|201610.7|201460.7|201541.2|201391.2|201615.7|201465.7|201536.8|201386.8|899
1629362400000|2021-08-19 08:40:00|201541.5|201391.5|201579.4|201429.4|201659.7|201509.7|201532.6|201382.6|907
1629362700000|2021-08-19 08:45:00|201579.3|201429.3|201673.9|201523.9|201673.9|201523.9|201562.2|201412.2|837
1629363000000|2021-08-19 08:50:00|201669.6|201519.6|201686.2|201536.2|201739.3|201589.3|201659.8|201509.8|793
1629363300000|2021-08-19 08:55:00|201686.8|201536.8|201669.6|201519.6|201738.2|201593.3|201643.3|201509.6|868
1629363600000|2021-08-19 09:00:00|201668.1|201518.1|201810.1|201660.1|201810.1|201660.1|201654.9|201504.9|906
1629363900000|2021-08-19 09:05:00|201811.3|201661.3|201915.9|201765.9|201916.9|201800.8|201785.9|201635.9|810
1629364200000|2021-08-19 09:10:00|201916|201766|201996.9|201846.9|202030.8|201880.8|201869|201729.2|782
1629364500000|2021-08-19 09:15:00|202022.2|201872.2|201935.4|201785.4|202108.9|201964.5|201888.5|201779.9|886
1629364800000|2021-08-19 09:20:00|201934.5|201784.5|201949.8|201799.8|201990.6|201886.9|201894.9|201767.7|902
1629365100000|2021-08-19 09:25:00|201947|201797|201983.5|201833.5|201990.6|201884.8|201904|201754|851
1629365400000|2021-08-19 09:30:00|201983.6|201833.6|201853.3|201703.3|202007.7|201929.9|201832.4|201702.9|869
1629365700000|2021-08-19 09:35:00|201847.7|201697.7|201684.9|201534.9|201916.8|201789.6|201618.5|201506.4|896
1629366000000|2021-08-19 09:40:00|201689.9|201539.9|201693.4|201543.4|201741|201636.9|201636.6|201486.6|814
1629366300000|2021-08-19 09:45:00|201692.8|201542.8|201673.5|201523.5|201693|201570.5|201608.9|201472.9|835
1629366600000|2021-08-19 09:50:00|201673.7|201523.7|201623.3|201473.3|201677.2|201533.3|201529.3|201411.7|822
1629366900000|2021-08-19 09:55:00|201622.7|201472.7|201552.2|201402.2|201627.8|201477.8|201534.8|201384.8|813
1629367200000|2021-08-19 10:00:00|201548.8|201398.8|201654.3|201504.3|201660.4|201510.4|201497.8|201396.9|850
1629367500000|2021-08-19 10:05:00|201653.5|201503.5|201573|201423|201655.5|201505.5|201490.8|201373|849
1629367800000|2021-08-19 10:10:00|201570.4|201420.4|201627.1|201477.1|201633.4|201483.4|201525.8|201407.4|729
1629368100000|2021-08-19 10:15:00|201627.4|201477.4|201599.6|201449.6|201630.6|201513.9|201562.3|201430.6|871
1629368400000|2021-08-19 10:20:00|201597.6|201447.6|201570.9|201420.9|201635.8|201519.5|201555.8|201405.8|811
1629368700000|2021-08-19 10:25:00|201571|201421|201634.5|201484.5|201643.6|201493.6|201538.2|201388.2|782
1629369000000|2021-08-19 10:30:00|201632.8|201482.8|201552.1|201402.1|201640.7|201525.9|201549.3|201399.3|772
1629369300000|2021-08-19 10:35:00|201552.7|201402.7|201394.9|201244.9|201552.7|201402.7|201350.9|201242.6|734
1629369600000|2021-08-19 10:40:00|201395.6|201245.6|201552.6|201402.6|201570.1|201466.2|201393.1|201243.1|807
1629369900000|2021-08-19 10:45:00|201552.9|201402.9|201601.4|201451.4|201604.7|201470.9|201496.8|201372.6|778
1629370200000|2021-08-19 10:50:00|201601|201451|201574.8|201424.8|201623.5|201473.5|201564.4|201414.4|774
1629370500000|2021-08-19 10:55:00|201574.6|201424.6|201601.5|201451.5|201610.9|201509.8|201496.7|201394.2|728
1629370800000|2021-08-19 11:00:00|201601.9|201451.9|201564.8|201414.8|201630.4|201500|201510.3|201411.6|765
1629371100000|2021-08-19 11:05:00|201563.9|201413.9|201615.3|201465.3|201622.3|201504.7|201503.6|201391.8|771
1629371400000|2021-08-19 11:10:00|201615.1|201465.1|201748.2|201598.2|201796.9|201662.5|201573.1|201451.4|811
1629371700000|2021-08-19 11:15:00|201732|201582|201809.1|201659.1|201827.6|201727|201723.3|201573.3|715
1629372000000|2021-08-19 11:20:00|201809.2|201659.2|201825.3|201675.3|201875.3|201767.7|201753.7|201654.1|674
1629372300000|2021-08-19 11:25:00|201825.4|201675.4|201736.3|201686.3|201831.4|201735.6|201731.7|201623.7|700
1629372600000|2021-08-19 11:30:00|201736.9|201686.9|201745.6|201595.6|201873|201773|201736.9|201587.2|727
1629372900000|2021-08-19 11:35:00|201744.4|201594.4|201657.5|201507.5|201748.1|201643.9|201590.7|201484|819
1629373200000|2021-08-19 11:40:00|201656.8|201506.8|201646.8|201596.8|201717.8|201604.1|201597.4|201491.3|840
1629373500000|2021-08-19 11:45:00|201646.1|201596.1|201562.9|201412.9|201664.9|201599.5|201484.3|201393.5|783
1629373800000|2021-08-19 11:50:00|201551.2|201401.2|201687.7|201537.7|201698.7|201556.3|201490|201377.7|711
1629374100000|2021-08-19 11:55:00|201692.4|201542.4|201661.5|201511.5|201695.9|201607.3|201559.6|201459.3|837
1629374400000|2021-08-19 12:00:00|201615.3|201565.3|201686.3|201636.3|201711|201661|201584.4|201488.8|944
1629374700000|2021-08-19 12:05:00|201688.4|201638.4|201575.9|201525.9|201783.6|201696.2|201548.4|201457.5|906
1629375000000|2021-08-19 12:10:00|201577.3|201527.3|201667.2|201617.2|201733|201625.4|201488.2|201413.5|844
1629375300000|2021-08-19 12:15:00|201666.7|201616.7|201580.5|201530.5|201670.7|201620.7|201548.8|201449.9|862
1629375600000|2021-08-19 12:20:00|201604.1|201554.1|201538.2|201488.2|201660|201610|201470.7|201387.2|889
1629375900000|2021-08-19 12:25:00|201535.7|201485.7|201648.4|201498.4|201658.5|201548.9|201494.6|201427.7|791
1629376200000|2021-08-19 12:30:00|201646.4|201496.4|201424.1|201374.1|201659.4|201520.9|201417.5|201321|816
1629376500000|2021-08-19 12:35:00|201422.2|201372.2|201373.3|201323.3|201514.5|201451.5|201368.1|201275.6|719
1629376800000|2021-08-19 12:40:00|201372.2|201322.2|201378.1|201328.1|201515.1|201414.2|201342.4|201279.7|955
1629377100000|2021-08-19 12:45:00|201377.7|201327.7|201502.5|201452.5|201561.7|201483|201369.5|201294.8|873
1629377400000|2021-08-19 12:50:00|201503.7|201453.7|201578.2|201528.2|201583.9|201533.9|201465.5|201398|864
1629377700000|2021-08-19 12:55:00|201577.4|201527.4|201656.6|201606.6|201767.5|201668.7|201477.6|201379.9|857
1629378000000|2021-08-19 13:00:00|201656|201606|201631.9|201581.9|201678.3|201613.9|201580.9|201522.7|876
1629378300000|2021-08-19 13:05:00|201634.1|201584.1|201533.1|201483.1|201642.8|201592.8|201527.3|201477.3|873
1629378600000|2021-08-19 13:10:00|201532.3|201482.3|201494.4|201444.4|201548.9|201498.9|201489.8|201439.8|686
1629378900000|2021-08-19 13:15:00|201495.5|201445.5|201604.4|201554.4|201613|201563|201490.1|201440.1|834
1629379200000|2021-08-19 13:20:00|201603.6|201553.6|201630.3|201580.3|201691.7|201641.7|201603.6|201534.7|743
1629379500000|2021-08-19 13:25:00|201629.3|201579.3|201649.9|201599.9|201751.9|201656|201583.5|201483.6|848
1629379800000|2021-08-19 13:30:00|201650.6|201600.6|201349.8|201299.8|201654.4|201604.4|201335.6|201279.7|766
1629380100000|2021-08-19 13:35:00|201351.9|201301.9|201401|201351|201488.6|201394.7|201298.4|201193.6|1019
1629380400000|2021-08-19 13:40:00|201400.8|201350.8|201391.7|201341.7|201521.7|201437.8|201364.1|201300.8|1036
1629380700000|2021-08-19 13:45:00|201388.9|201338.9|201303.9|201253.9|201444.4|201394.4|201183.3|201090.4|1041
1629381000000|2021-08-19 13:50:00|201302.5|201252.5|201150.8|201100.8|201356.8|201254.1|201148.6|201049.8|1003
1629381300000|2021-08-19 13:55:00|201148.9|201098.9|201142.4|200992.4|201203.2|201133.6|201079|200988.1|879
1629381600000|2021-08-19 14:00:00|201144.6|200994.6|201110.5|200960.5|201207.8|201098.1|201021.8|200920.6|988
1629381900000|2021-08-19 14:05:00|201111|200961|201252.7|201202.7|201300.4|201211.1|201069.5|200955.4|1019
1629382200000|2021-08-19 14:10:00|201233|201183|201064.5|201014.5|201280.1|201183|201064.5|200965.7|1015
1629382500000|2021-08-19 14:15:00|201065.8|201015.8|201094.4|201044.4|201138.5|201044.4|200987.1|200887|934
1629382800000|2021-08-19 14:20:00|201090.6|201040.6|201301.2|201151.2|201304.9|201190.1|201070.1|200957.3|923
1629383100000|2021-08-19 14:25:00|201288|201138|201239.4|201189.4|201299.6|201191.6|201179.4|201089.7|925
1629383400000|2021-08-19 14:30:00|201240.1|201190.1|201443.7|201293.7|201458.5|201366|201228.5|201132.3|948
1629383700000|2021-08-19 14:35:00|201443.5|201293.5|201450.9|201400.9|201577.8|201470.4|201390.4|201245|952
1629384000000|2021-08-19 14:40:00|201452.7|201402.7|201560.6|201410.6|201612.5|201503.5|201420.1|201316.2|945
1629384300000|2021-08-19 14:45:00|201559.3|201409.3|201723.8|201573.8|201756.7|201606.7|201518|201409.3|849
1629384600000|2021-08-19 14:50:00|201721.3|201571.3|201816.6|201666.6|201854.5|201728.1|201719.3|201569.3|959
1629384900000|2021-08-19 14:55:00|201816.3|201666.3|201642.2|201592.2|201823.9|201673.9|201585.6|201482.1|911
1629385200000|2021-08-19 15:00:00|201690.4|201540.4|201590|201440|201764.2|201662.2|201498|201390.6|937
1629385500000|2021-08-19 15:05:00|201591.6|201441.6|201712.6|201562.6|201737.8|201621.1|201526.4|201431.8|821
1629385800000|2021-08-19 15:10:00|201712.9|201562.9|201681.6|201531.6|201751.1|201648.7|201627.6|201522.3|999
1629386100000|2021-08-19 15:15:00|201682|201532|201605.4|201455.4|201682|201580|201508.4|201408.7|793
1629386400000|2021-08-19 15:20:00|201605.3|201455.3|201549.7|201399.7|201611.7|201515.8|201507.1|201399.7|801
1629386700000|2021-08-19 15:25:00|201552.4|201402.4|201525.8|201475.8|201616.1|201507.8|201418.1|201319.6|732
1629387000000|2021-08-19 15:30:00|201516.6|201466.6|201624.1|201474.1|201628|201530|201497|201413.4|901
1629387300000|2021-08-19 15:35:00|201623.8|201473.8|201379.2|201229.2|201642.9|201527.2|201338.1|201221.9|922
1629387600000|2021-08-19 15:40:00|201380.3|201230.3|201318.2|201168.2|201446.8|201352.1|201254.2|201151.8|899
1629387900000|2021-08-19 15:45:00|201275.9|201225.9|201192.7|201042.7|201334.7|201236|201120.7|201017.2|926
1629388200000|2021-08-19 15:50:00|201188.7|201038.7|201264.5|201114.5|201279.5|201175|201119.7|201019.9|869
1629388500000|2021-08-19 15:55:00|201264.3|201114.3|201160.4|201110.4|201270.1|201169.4|201078.3|200979.9|929
1629388800000|2021-08-19 16:00:00|201158.9|201108.9|201175.6|201125.6|201270.5|201171.9|201145.4|201044.7|913
1629389100000|2021-08-19 16:05:00|201174.8|201124.8|201251.2|201201.2|201306|201208.5|201141.9|201067.5|824
1629389400000|2021-08-19 16:10:00|201251.8|201201.8|201202.3|201152.3|201285.8|201202.7|201159.9|201090.1|769
1629389700000|2021-08-19 16:15:00|201202.9|201152.9|201196.4|201146.4|201272.1|201222.1|201180.2|201130.2|731
1629390000000|2021-08-19 16:20:00|201193.9|201143.9|201230.7|201180.7|201307.3|201207.5|201145.3|201061|878
1629390300000|2021-08-19 16:25:00|201231.4|201181.4|201199.4|201149.4|201273.6|201181.4|201161.9|201063.4|843
1629390600000|2021-08-19 16:30:00|201181.3|201131.3|201297.1|201147.1|201398.5|201248.5|201179.1|201110.6|897
1629390900000|2021-08-19 16:35:00|201295.9|201145.9|201229.7|201079.7|201304|201210|201179.1|201079|717
1629391200000|2021-08-19 16:40:00|201230.3|201080.3|201227.2|201077.2|201247.2|201124.2|201159.4|201034.9|740
1629391500000|2021-08-19 16:45:00|201179.2|201129.2|201245.5|201195.5|201300.1|201201.4|201176|201070.7|709
1629391800000|2021-08-19 16:50:00|201245.3|201195.3|201239.6|201189.6|201292.3|201214|201232.8|201131.1|645
1629392100000|2021-08-19 16:55:00|201239.8|201189.8|201230.6|201080.6|201245.2|201195.2|201152.8|201058.3|772
1629392400000|2021-08-19 17:00:00|201227.7|201077.7|201328.7|201278.7|201385.7|201282.5|201162.6|201066.4|831
1629392700000|2021-08-19 17:05:00|201331.3|201281.3|201417.4|201367.4|201482.6|201382.5|201318.5|201218.6|730
1629393000000|2021-08-19 17:10:00|201414.4|201364.4|201495.2|201345.2|201497.2|201399.4|201397.3|201299.1|767
1629393300000|2021-08-19 17:15:00|201498|201348|201529.7|201479.7|201618.8|201522.9|201446.5|201343.3|665
1629393600000|2021-08-19 17:20:00|201532.2|201482.2|201492|201442|201606.7|201497|201477.3|201392.3|766
1629393900000|2021-08-19 17:25:00|201492.5|201442.5|201501.8|201351.8|201557.8|201453.7|201431.3|201313.9|745
1629394200000|2021-08-19 17:30:00|201502.3|201352.3|201551.9|201401.9|201614.9|201464.9|201477.1|201327.1|826
1629394500000|2021-08-19 17:35:00|201552|201402|201605.5|201455.5|201612.9|201516.7|201547.6|201397.6|724
1629394800000|2021-08-19 17:40:00|201604|201454|201584.3|201434.3|201607.9|201511.9|201515.9|201365.9|817
1629395100000|2021-08-19 17:45:00|201585.4|201435.4|201655.9|201505.9|201660.8|201510.8|201583.8|201433.8|737
1629395400000|2021-08-19 17:50:00|201655.6|201505.6|201676.3|201526.3|201681.3|201545.4|201566.7|201461|753
1629395700000|2021-08-19 17:55:00|201675.6|201525.6|201831.8|201681.8|201837.8|201687.8|201662.5|201525.4|795
1629396000000|2021-08-19 18:00:00|201833.8|201683.8|201874.7|201724.7|201889.2|201739.2|201809.6|201659.6|868
1629396300000|2021-08-19 18:05:00|201874.1|201724.1|201894.9|201744.9|201898.4|201748.4|201866|201716|717
1629396600000|2021-08-19 18:10:00|201894.3|201744.3|201903.6|201753.6|201922.1|201822|201814|201706.9|977
1629396900000|2021-08-19 18:15:00|201903.1|201753.1|202014.8|201864.8|202116.7|201966.7|201889.8|201739.8|871
1629397200000|2021-08-19 18:20:00|202015.9|201865.9|202054.4|201904.4|202093.9|201943.9|201923.6|201773.6|895
1629397500000|2021-08-19 18:25:00|202053.2|201903.2|202083.4|201933.4|202100.9|201950.9|201956.8|201806.8|865
1629397800000|2021-08-19 18:30:00|202082.7|201932.7|201907|201757|202161.2|202059.9|201906.5|201756.5|963
1629398100000|2021-08-19 18:35:00|201916.5|201766.5|201888.2|201738.2|201926.9|201813.2|201836.9|201721.4|902
1629398400000|2021-08-19 18:40:00|201890.7|201740.7|201927.1|201777.1|201938.2|201838.3|201849.3|201740|854
1629398700000|2021-08-19 18:45:00|201927|201777|201924.1|201774.1|201932.8|201830.4|201874.1|201735.2|883
1629399000000|2021-08-19 18:50:00|201926|201776|201925.3|201775.3|202045.7|201895.7|201863.2|201740.5|947
1629399300000|2021-08-19 18:55:00|201925.5|201775.5|202080|201930|202090.8|201958.5|201904.1|201754.1|931
1629399600000|2021-08-19 19:00:00|202084.4|201934.4|202002.4|201852.4|202086.6|201936.6|201956.8|201806.8|907
1629399900000|2021-08-19 19:05:00|202002.7|201852.7|201833.6|201683.6|202003.8|201853.8|201813.3|201663.3|898
1629400200000|2021-08-19 19:10:00|201835.5|201685.5|201868.8|201718.8|201921.6|201782.3|201810.1|201660.1|907
1629400500000|2021-08-19 19:15:00|201869.9|201719.9|201765.1|201615.1|201872.5|201722.5|201714.4|201610.4|868
1629400800000|2021-08-19 19:20:00|201765.8|201615.8|201792.6|201642.6|201794.5|201644.5|201722.2|201572.2|929
1629401100000|2021-08-19 19:25:00|201791.5|201641.5|201709.3|201559.3|201800.1|201675.3|201690.8|201540.8|931
1629401400000|2021-08-19 19:30:00|201708.3|201558.3|201808.7|201658.7|201808.8|201658.8|201703.3|201553.3|879
1629401700000|2021-08-19 19:35:00|201806.4|201656.4|201909.1|201759.1|201915|201765|201764|201614|864
1629402000000|2021-08-19 19:40:00|201911.5|201761.5|201786.4|201636.4|201918.6|201768.6|201752|201602|843
1629402300000|2021-08-19 19:45:00|201786.5|201636.5|201859|201709|201887.7|201737.7|201785.9|201635.9|809
1629402600000|2021-08-19 19:50:00|201860.5|201710.5|201724.5|201574.5|201862.4|201712.4|201636.5|201512.6|849
1629402900000|2021-08-19 19:55:00|201716.2|201566.2|201706.2|201556.2|201809.5|201659.5|201651.2|201554|819
1629403200000|2021-08-19 20:00:00|201706.5|201556.5|201817.7|201667.7|201831|201681|201706.5|201556.5|677
1629403500000|2021-08-19 20:05:00|201818.1|201668.1|201788.9|201638.9|201818.1|201668.1|201747.2|201597.2|699
1629403800000|2021-08-19 20:10:00|201790|201640|201702.6|201552.6|201790|201640|201690.6|201540.6|573
1629404100000|2021-08-19 20:15:00|201701.3|201551.3|201787|201637|201799.7|201649.7|201696.5|201546.5|616
1629404400000|2021-08-19 20:20:00|201787.1|201637.1|201838.5|201688.5|201849.2|201699.2|201783.3|201633.3|442
1629404700000|2021-08-19 20:25:00|201837.2|201687.2|201765.6|201615.6|201851.4|201701.4|201759.4|201609.4|364
1629405000000|2021-08-19 20:30:00|201764.8|201614.8|201787.4|201637.4|201807.8|201657.8|201743.4|201593.4|455
1629405300000|2021-08-19 20:35:00|201787.2|201637.2|201773.5|201623.5|201789.1|201639.1|201733.4|201583.4|386
1629405600000|2021-08-19 20:40:00|201774.6|201624.6|201780.1|201630.1|201795.8|201645.8|201761.9|201611.9|465
1629405900000|2021-08-19 20:45:00|201784.9|201634.9|201775.6|201625.6|201788.5|201638.5|201764.5|201614.5|272
1629406200000|2021-08-19 20:50:00|201771.6|201621.6|201742.2|201592.2|201801.1|201651.1|201726.1|201576.1|323
1629406500000|2021-08-19 20:55:00|201740.2|201590.2|201717.9|201567.9|201780.1|201630.1|201695.3|201545.3|456
1629406800000|2021-08-19 21:00:00|201743.7|201593.7|201902|201605|201934.9|201637.9|201742.5|201445.5|78
1629407100000|2021-08-19 21:05:00|201918|201621|201809.8|201512.8|202001|201704|201758.8|201461.8|253
1629407400000|2021-08-19 21:10:00|201809.2|201512.2|201819.3|201522.3|201875.3|201578.3|201756.9|201459.9|135
1629407700000|2021-08-19 21:15:00|201797.6|201500.6|201792.4|201495.4|201828.3|201531.3|201755.9|201458.9|116
1629408000000|2021-08-19 21:20:00|201801.2|201504.2|201711.2|201414.2|201811.9|201514.9|201661.2|201364.2|239
1629408300000|2021-08-19 21:25:00|201709.6|201412.6|201765|201468|201765|201468|201677.9|201380.9|199
1629408600000|2021-08-19 21:30:00|201718.6|201421.6|201676.1|201379.1|201733.8|201465|201648.5|201351.5|337
1629408900000|2021-08-19 21:35:00|201672.3|201375.3|201651.5|201354.5|201696.5|201402.7|201641.8|201344.8|224
1629409200000|2021-08-19 21:40:00|201650.5|201353.5|201621.6|201324.6|201705.4|201416.3|201614.9|201317.9|233
1629409500000|2021-08-19 21:45:00|201582.6|201285.6|201673.4|201376.4|201692.7|201418.8|201552|201285.6|183
1629409800000|2021-08-19 21:50:00|201685|201388|201640.3|201343.3|201692.3|201420|201577.8|201280.8|174
1629410100000|2021-08-19 21:55:00|201640.9|201343.9|201665.7|201399.1|201723.6|201454.2|201567.8|201318.7|207
1629410400000|2021-08-19 22:00:00|201593|201443|201728.2|201578.2|201737.6|201580.9|201593|201358.7|462
1629410700000|2021-08-19 22:05:00|201731.4|201581.4|201763.5|201613.5|201774.6|201624.6|201712.7|201562.7|377
1629411000000|2021-08-19 22:10:00|201767|201617|201757.9|201607.9|201775.1|201625.1|201679.6|201529.6|368
1629411300000|2021-08-19 22:15:00|201708.4|201558.4|201763|201613|201780.1|201630.1|201704.2|201554.2|442
1629411600000|2021-08-19 22:20:00|201766.3|201616.3|201715.5|201565.5|201767|201617|201682.9|201467.2|443
1629411900000|2021-08-19 22:25:00|201700.4|201550.4|201697.5|201547.5|201728.9|201578.9|201662.6|201512.6|367
1629412200000|2021-08-19 22:30:00|201700.4|201550.4|201762.4|201612.4|201762.4|201612.4|201667.7|201517.7|304
1629412500000|2021-08-19 22:35:00|201757.8|201607.8|201773.6|201623.6|201787.4|201637.4|201745.8|201595.8|304
1629412800000|2021-08-19 22:40:00|201763.4|201613.4|201788.8|201638.8|201806|201656|201760|201610|315
1629413100000|2021-08-19 22:45:00|201789.1|201639.1|201779.9|201629.9|201802.1|201652.1|201768.9|201618.9|230
1629413400000|2021-08-19 22:50:00|201778.9|201628.9|201854.3|201704.3|201855.1|201705.1|201759.2|201609.2|295
1629413700000|2021-08-19 22:55:00|201855.2|201705.2|201830.7|201680.7|201871.8|201721.8|201822.7|201672.7|314
1629414000000|2021-08-19 23:00:00|201830.8|201680.8|201814|201664|201858.5|201708.5|201797.8|201647.8|373
1629414300000|2021-08-19 23:05:00|201814.1|201664.1|201813.2|201663.2|201822.7|201672.7|201809.6|201659.6|253
1629414600000|2021-08-19 23:10:00|201812.6|201662.6|201788.9|201638.9|201822.3|201672.3|201782.8|201632.8|281
1629414900000|2021-08-19 23:15:00|201790|201640|201802.4|201652.4|201818.2|201668.2|201769.5|201619.5|340
1629415200000|2021-08-19 23:20:00|201801.7|201651.7|201777.8|201627.8|201803.2|201653.2|201762.7|201612.7|336
1629415500000|2021-08-19 23:25:00|201778|201628|201786|201636|201800|201650|201770.3|201620.3|281
1629415800000|2021-08-19 23:30:00|201785.5|201635.5|201785|201635|201813.6|201663.6|201777.3|201627.3|333
1629416100000|2021-08-19 23:35:00|201784.3|201634.3|201784.5|201634.5|201785.9|201635.9|201764.4|201614.4|263
1629416400000|2021-08-19 23:40:00|201783.7|201633.7|201823.8|201673.8|201823.8|201673.8|201774.5|201624.5|406
1629416700000|2021-08-19 23:45:00|201822.8|201672.8|201819.2|201669.2|201823.4|201673.4|201801.7|201651.7|286
1629417000000|2021-08-19 23:50:00|201821.1|201671.1|201897.9|201747.9|201903.4|201753.4|201817.4|201667.4|353
1629417300000|2021-08-19 23:55:00|201897.2|201747.2|201897|201747|201919.2|201769.2|201892.7|201742.7|394
1629417600000|2021-08-20 00:00:00|201897.1|201747.1|201777.8|201627.8|201899.1|201749.1|201776.6|201626.6|535
1629417900000|2021-08-20 00:05:00|201779.6|201629.6|201774.7|201624.7|201798.4|201648.4|201759|201609|517
1629418200000|2021-08-20 00:10:00|201775.7|201625.7|201791.3|201641.3|201820|201670|201760.8|201610.8|561
1629418500000|2021-08-20 00:15:00|201791.2|201641.2|201827.5|201677.5|201847.6|201697.6|201778.8|201628.8|528
1629418800000|2021-08-20 00:20:00|201824.1|201674.1|201773.8|201623.8|201831.4|201681.4|201768.1|201618.1|517
1629419100000|2021-08-20 00:25:00|201773.6|201623.6|201774.4|201624.4|201785.3|201635.3|201764.5|201614.5|445
1629419400000|2021-08-20 00:30:00|201773.7|201623.7|201730|201580|201777.7|201627.7|201723.2|201573.2|419
1629419700000|2021-08-20 00:35:00|201729.5|201579.5|201726.6|201576.6|201732.1|201582.1|201721.3|201571.3|295
1629420000000|2021-08-20 00:40:00|201726|201576|201684.5|201534.5|201728.9|201578.9|201671.1|201521.1|427
1629420300000|2021-08-20 00:45:00|201683|201533|201648|201498|201696.8|201546.8|201645.9|201495.9|435
1629420600000|2021-08-20 00:50:00|201647.6|201497.6|201646.9|201496.9|201667.2|201556.4|201606.4|201481.4|454
1629420900000|2021-08-20 00:55:00|201650.6|201500.6|201645.6|201495.6|201680.9|201530.9|201623.9|201473.9|497
1629421200000|2021-08-20 01:00:00|201645.7|201495.7|201591.1|201441.1|201651.4|201501.4|201578.5|201428.5|587
1629421500000|2021-08-20 01:05:00|201590.6|201440.6|201606.5|201456.5|201622.1|201472.1|201569.3|201419.3|624
1629421800000|2021-08-20 01:10:00|201607.6|201457.6|201630.7|201480.7|201635|201485|201594.6|201444.6|409
1629422100000|2021-08-20 01:15:00|201630.5|201480.5|201653.3|201503.3|201669.9|201534.6|201580.7|201449.6|549
1629422400000|2021-08-20 01:20:00|201649.5|201499.5|201642.3|201492.3|201663|201513|201628.7|201478.7|597
1629422700000|2021-08-20 01:25:00|201640.9|201490.9|201598.7|201448.7|201642.1|201492.1|201589.9|201439.9|593
1629423000000|2021-08-20 01:30:00|201599.1|201449.1|201704.9|201554.9|201711.6|201561.6|201596.9|201446.9|683
1629423300000|2021-08-20 01:35:00|201705.6|201555.6|201840.9|201690.9|201846.5|201696.5|201690.5|201540.5|684
1629423600000|2021-08-20 01:40:00|201840|201690|201882.3|201732.3|201885.3|201735.3|201790.9|201640.9|701
1629423900000|2021-08-20 01:45:00|201881.4|201731.4|201971.3|201821.3|201999.2|201849.2|201866.1|201716.1|815
1629424200000|2021-08-20 01:50:00|201972|201822|201970.5|201820.5|202015.5|201865.5|201959.6|201809.6|669
1629424500000|2021-08-20 01:55:00|201970.9|201820.9|201934.2|201784.2|201975.7|201825.7|201931.8|201781.8|665
1629424800000|2021-08-20 02:00:00|201935.1|201785.1|201897.6|201747.6|201940.6|201790.6|201891.1|201741.1|679
1629425100000|2021-08-20 02:05:00|201896.9|201746.9|201911.5|201761.5|201914|201764|201844.6|201694.6|663
1629425400000|2021-08-20 02:10:00|201911.6|201761.6|201886.1|201736.1|201911.7|201761.7|201880.3|201730.3|633
1629425700000|2021-08-20 02:15:00|201886.4|201736.4|201851.2|201701.2|201888.2|201738.2|201827|201677|576
1629426000000|2021-08-20 02:20:00|201851.7|201701.7|201891.8|201741.8|201895.5|201745.5|201849|201699|483
1629426300000|2021-08-20 02:25:00|201891.9|201741.9|201886.7|201736.7|201901|201751|201880.5|201730.5|484
1629426600000|2021-08-20 02:30:00|201889.7|201739.7|201893.7|201743.7|201909.3|201759.3|201870.6|201720.6|522
1629426900000|2021-08-20 02:35:00|201892.8|201742.8|201904.8|201754.8|201905.6|201755.6|201885.6|201735.6|447
1629427200000|2021-08-20 02:40:00|201907.1|201757.1|201969.4|201819.4|201969.4|201819.4|201905.5|201755.5|372
1629427500000|2021-08-20 02:45:00|201968.3|201818.3|201934.4|201784.4|201984.1|201834.1|201931.1|201781.1|445
1629427800000|2021-08-20 02:50:00|201934.2|201784.2|201879.6|201729.6|201935.4|201785.4|201878.6|201728.6|417
1629428100000|2021-08-20 02:55:00|201880.7|201730.7|201831.8|201681.8|201902.2|201752.2|201827|201677|476
1629428400000|2021-08-20 03:00:00|201833.1|201683.1|201847.5|201697.5|201874.2|201724.2|201815|201665|467
1629428700000|2021-08-20 03:05:00|201847.2|201697.2|201796.1|201646.1|201857.6|201707.6|201792.1|201642.1|393
1629429000000|2021-08-20 03:10:00|201795.3|201645.3|201747|201597|201796.9|201646.9|201735.3|201585.3|464
1629429300000|2021-08-20 03:15:00|201748|201598|201697.9|201547.9|201751.1|201601.1|201692.1|201542.1|414
1629429600000|2021-08-20 03:20:00|201698.1|201548.1|201691.4|201541.4|201700.6|201550.6|201646.8|201496.8|490
1629429900000|2021-08-20 03:25:00|201681.9|201531.9|201695.1|201545.1|201701.6|201551.6|201679.8|201529.8|440
1629430200000|2021-08-20 03:30:00|201696.2|201546.2|201729|201579|201739.9|201589.9|201681.4|201531.4|418
1629430500000|2021-08-20 03:35:00|201730.5|201580.5|201761.3|201611.3|201773.4|201623.4|201725|201575|485
1629430800000|2021-08-20 03:40:00|201762.4|201612.4|201742.2|201592.2|201772.9|201622.9|201734.7|201584.7|368
1629431100000|2021-08-20 03:45:00|201742|201592|201728.5|201578.5|201764.1|201614.1|201727.1|201577.1|428
1629431400000|2021-08-20 03:50:00|201729.3|201579.3|201728.8|201578.8|201737.3|201587.3|201721.6|201571.6|404
1629431700000|2021-08-20 03:55:00|201727.7|201577.7|201691.1|201541.1|201728.7|201578.7|201686.5|201536.5|401
1629432000000|2021-08-20 04:00:00|201689.4|201539.4|201573.5|201423.5|201705.5|201555.5|201572.3|201422.3|479
1629432300000|2021-08-20 04:05:00|201572.5|201422.5|201559.2|201409.2|201605.7|201455.7|201558.5|201408.5|435
1629432600000|2021-08-20 04:10:00|201559.9|201409.9|201556.5|201406.5|201571.4|201421.4|201536.7|201386.7|388
1629432900000|2021-08-20 04:15:00|201556|201406|201554.7|201404.7|201568.2|201418.2|201550.5|201400.5|403
1629433200000|2021-08-20 04:20:00|201552.4|201402.4|201547.2|201397.2|201558.5|201408.5|201531.1|201381.1|336
1629433500000|2021-08-20 04:25:00|201551.1|201401.1|201553.3|201403.3|201561.7|201411.7|201544.6|201394.6|289
1629433800000|2021-08-20 04:30:00|201553.5|201403.5|201608.7|201458.7|201614.1|201464.1|201553.1|201403.1|439
1629434100000|2021-08-20 04:35:00|201609.2|201459.2|201609.2|201459.2|201616.9|201466.9|201598.8|201448.8|412
1629434400000|2021-08-20 04:40:00|201609|201459|201608.5|201458.5|201621.3|201471.3|201603.1|201453.1|427
1629434700000|2021-08-20 04:45:00|201607.2|201457.2|201607.5|201457.5|201636.8|201486.8|201601|201451|418
1629435000000|2021-08-20 04:50:00|201608|201458|201608.5|201458.5|201612.7|201462.7|201602.6|201452.6|269
1629435300000|2021-08-20 04:55:00|201608.7|201458.7|201611.1|201461.1|201616.4|201466.4|201607|201457|292
1629435600000|2021-08-20 05:00:00|201612.3|201462.3|201707.1|201557.1|201714.1|201564.1|201609|201459|503
1629435900000|2021-08-20 05:05:00|201708.3|201558.3|201699.3|201549.3|201779.5|201629.5|201684.8|201534.8|622
1629436200000|2021-08-20 05:10:00|201698.4|201548.4|201732.4|201582.4|201737.5|201587.5|201684.4|201534.4|535
1629436500000|2021-08-20 05:15:00|201732.3|201582.3|201815.8|201665.8|201849.1|201699.1|201728.5|201578.5|696
1629436800000|2021-08-20 05:20:00|201810.3|201660.3|201774.3|201624.3|201810.3|201660.3|201768.5|201618.5|544
1629437100000|2021-08-20 05:25:00|201774.1|201624.1|201891.7|201741.7|201892.7|201742.7|201771.9|201621.9|538
1629437400000|2021-08-20 05:30:00|201891.9|201741.9|201827|201677|201893.2|201743.2|201789.7|201639.7|557
1629437700000|2021-08-20 05:35:00|201826.7|201676.7|201805.8|201655.8|201837.9|201687.9|201773.3|201623.3|491
1629438000000|2021-08-20 05:40:00|201806.2|201656.2|201854.6|201704.6|201858.3|201708.3|201787.2|201637.2|523
1629438300000|2021-08-20 05:45:00|201856.2|201706.2|201804.9|201654.9|201856.6|201706.6|201785.6|201635.6|550
1629438600000|2021-08-20 05:50:00|201805.2|201655.2|201755.7|201605.7|201805.2|201655.2|201722.3|201572.3|648
1629438900000|2021-08-20 05:55:00|201755.1|201605.1|201738.8|201588.8|201762.6|201612.6|201728.6|201578.6|537
1629439200000|2021-08-20 06:00:00|201737.3|201587.3|201773.1|201623.1|201878.2|201728.2|201725.9|201575.9|747
1629439500000|2021-08-20 06:05:00|201775.2|201625.2|201750.6|201600.6|201840|201690|201729.4|201579.4|755
1629439800000|2021-08-20 06:10:00|201747.3|201597.3|201705.9|201555.9|201790.9|201640.9|201687.5|201537.5|666
1629440100000|2021-08-20 06:15:00|201711.2|201561.2|201774.1|201624.1|201810.8|201660.8|201680.5|201530.5|775
1629440400000|2021-08-20 06:20:00|201773|201623|201826.2|201676.2|201841.5|201691.5|201766.6|201616.6|633
1629440700000|2021-08-20 06:25:00|201825.9|201675.9|201766.8|201616.8|201834.2|201684.2|201766.1|201616.1|596
1629441000000|2021-08-20 06:30:00|201767.7|201617.7|201893.8|201743.8|201914.1|201764.1|201767.7|201617.7|681
1629441300000|2021-08-20 06:35:00|201895.3|201745.3|201895.8|201745.8|201947.4|201797.4|201866.6|201716.6|641
1629441600000|2021-08-20 06:40:00|201895|201745|201980.7|201830.7|201983.6|201833.6|201885.4|201735.4|691
1629441900000|2021-08-20 06:45:00|201982.5|201832.5|202072.6|201922.6|202089|201939|201981.5|201831.5|734
1629442200000|2021-08-20 06:50:00|202073.7|201923.7|201981.5|201831.5|202073.8|201923.8|201952.9|201802.9|697
1629442500000|2021-08-20 06:55:00|201981.7|201831.7|201993.6|201843.6|202003.2|201853.2|201956|201806|786
1629442800000|2021-08-20 07:00:00|201994.5|201844.5|202015|201865|202064.3|201914.3|201973.9|201823.9|972
1629443100000|2021-08-20 07:05:00|202021.5|201871.5|201978.5|201828.5|202123.2|201973.2|201937.8|201787.8|854
1629443400000|2021-08-20 07:10:00|201973.4|201823.4|201938.7|201788.7|202065.4|201915.4|201922.4|201772.4|853
1629443700000|2021-08-20 07:15:00|201941.1|201791.1|202052.3|201902.3|202072|201922|201924.6|201774.6|800
1629444000000|2021-08-20 07:20:00|202053.3|201903.3|202254.2|202104.2|202254.9|202104.9|202046.8|201896.8|821
1629444300000|2021-08-20 07:25:00|202253.2|202103.2|202422.5|202272.5|202440.9|202290.9|202253.2|202103.2|918
1629444600000|2021-08-20 07:30:00|202422|202272|202351.4|202201.4|202462.5|202312.5|202313.1|202163.1|841
1629444900000|2021-08-20 07:35:00|202351.9|202201.9|202443.2|202293.2|202498.7|202348.7|202345.9|202195.9|863
1629445200000|2021-08-20 07:40:00|202443.3|202293.3|202435.1|202285.1|202525.5|202375.5|202433|202283|796
1629445500000|2021-08-20 07:45:00|202434.7|202284.7|202438.9|202288.9|202479.5|202329.5|202430.3|202280.3|754
1629445800000|2021-08-20 07:50:00|202442.5|202292.5|202424.9|202274.9|202466.9|202316.9|202343.6|202193.6|798
1629446100000|2021-08-20 07:55:00|202422.7|202272.7|202375.7|202225.7|202422.7|202272.7|202298.7|202191.1|754
1629446400000|2021-08-20 08:00:00|202376.5|202226.5|202297|202147|202376.5|202232.7|202204.5|202100.6|849
1629446700000|2021-08-20 08:05:00|202297.9|202147.9|202214.8|202064.8|202307.2|202157.2|202211.5|202061.5|814
1629447000000|2021-08-20 08:10:00|202215.4|202065.4|202220.4|202070.4|202238.1|202088.1|202198.8|202048.8|709
1629447300000|2021-08-20 08:15:00|202220|202070|202191.6|202041.6|202220|202070|202151.7|202001.7|697
1629447600000|2021-08-20 08:20:00|202191.8|202041.8|202422.1|202272.1|202432.5|202282.5|202186.5|202036.5|790
1629447900000|2021-08-20 08:25:00|202421.7|202271.7|202421.9|202271.9|202441.5|202291.5|202373.9|202223.9|827
1629448200000|2021-08-20 08:30:00|202420.5|202270.5|202451.7|202301.7|202480.2|202330.2|202408.6|202258.6|759
1629448500000|2021-08-20 08:35:00|202452.4|202302.4|202472.1|202322.1|202514.7|202364.7|202413.3|202263.3|830
1629448800000|2021-08-20 08:40:00|202469|202319|202427.7|202277.7|202518.9|202368.9|202409.1|202259.1|797
1629449100000|2021-08-20 08:45:00|202426.1|202276.1|202465.1|202315.1|202490.9|202340.9|202419.5|202269.5|739
1629449400000|2021-08-20 08:50:00|202462.1|202312.1|202449.6|202299.6|202489.5|202339.5|202414.9|202264.9|823
1629449700000|2021-08-20 08:55:00|202448.9|202298.9|202436.8|202286.8|202453.7|202303.7|202362.3|202212.3|694
1629450000000|2021-08-20 09:00:00|202433.5|202283.5|202354.3|202204.3|202454.9|202304.9|202340.6|202190.6|653
1629450300000|2021-08-20 09:05:00|202354.8|202204.8|202357.5|202207.5|202391.2|202241.2|202337.5|202187.5|738
1629450600000|2021-08-20 09:10:00|202357.4|202207.4|202511.4|202361.4|202546.9|202396.9|202341.9|202191.9|732
1629450900000|2021-08-20 09:15:00|202509.8|202359.8|202515.5|202365.5|202543.8|202393.8|202491.1|202341.1|655
1629451200000|2021-08-20 09:20:00|202516.6|202366.6|202553.9|202403.9|202589.4|202439.4|202492.4|202342.4|680
1629451500000|2021-08-20 09:25:00|202552|202402|202632|202482|202636.9|202486.9|202546.7|202396.7|703
1629451800000|2021-08-20 09:30:00|202635.8|202485.8|202582.5|202432.5|202657.9|202507.9|202582.5|202432.5|696
1629452100000|2021-08-20 09:35:00|202582.1|202432.1|202649.9|202499.9|202668|202518|202575.2|202425.2|682
1629452400000|2021-08-20 09:40:00|202648.6|202498.6|202719.5|202569.5|202735.7|202585.7|202635.8|202485.8|758
1629452700000|2021-08-20 09:45:00|202719.8|202569.8|202700.5|202550.5|202769.3|202619.3|202700.5|202550.5|630
1629453000000|2021-08-20 09:50:00|202703.8|202553.8|202731.2|202581.2|202747.7|202597.7|202697.9|202547.9|706
1629453300000|2021-08-20 09:55:00|202729.6|202579.6|202769.7|202619.7|202800.1|202650.1|202700.2|202550.2|672
1629453600000|2021-08-20 10:00:00|202766.4|202616.4|202731.9|202581.9|202801.4|202697.7|202719.6|202569.6|689
1629453900000|2021-08-20 10:05:00|202731.2|202581.2|202784|202634|202796.5|202649|202693.7|202575.9|760
1629454200000|2021-08-20 10:10:00|202781.7|202631.7|202865.7|202715.7|202914|202764|202781.7|202631.7|732
1629454500000|2021-08-20 10:15:00|202867|202717|202816.6|202666.6|202881.6|202731.6|202816|202666|650
1629454800000|2021-08-20 10:20:00|202817.6|202667.6|202839.4|202689.4|202871.8|202721.8|202796.8|202646.8|590
1629455100000|2021-08-20 10:25:00|202839.5|202689.5|202753.2|202603.2|202845.8|202695.8|202751.7|202601.7|710
1629455400000|2021-08-20 10:30:00|202752.3|202602.3|202753|202603|202765.5|202615.5|202703.8|202553.8|646
1629455700000|2021-08-20 10:35:00|202753.3|202603.3|202756.6|202606.6|202833.8|202683.8|202729.4|202579.4|674
1629456000000|2021-08-20 10:40:00|202756.7|202606.7|202665.3|202515.3|202760.1|202610.1|202656.8|202506.8|667
1629456300000|2021-08-20 10:45:00|202666|202516|202633.7|202483.7|202671.9|202521.9|202624.6|202474.6|616
1629456600000|2021-08-20 10:50:00|202634.2|202484.2|202677.8|202527.8|202688|202538|202622|202472|556
1629456900000|2021-08-20 10:55:00|202679.9|202529.9|202594.9|202444.9|202679.9|202529.9|202581.9|202431.9|681
1629457200000|2021-08-20 11:00:00|202594.3|202444.3|202702.7|202552.7|202724.7|202574.7|202583.4|202433.4|808
1629457500000|2021-08-20 11:05:00|202704.8|202554.8|202693.6|202543.6|202705.5|202555.5|202625.4|202475.4|671
1629457800000|2021-08-20 11:10:00|202693.9|202543.9|202673.3|202523.3|202715.6|202565.6|202646.3|202496.3|731
1629458100000|2021-08-20 11:15:00|202672.9|202522.9|202644.1|202494.1|202680.9|202530.9|202624.4|202474.4|580
1629458400000|2021-08-20 11:20:00|202648.3|202498.3|202537.7|202387.7|202653.3|202503.3|202534.9|202384.9|678
1629458700000|2021-08-20 11:25:00|202542|202392|202588.6|202438.6|202592|202442|202502.6|202352.6|694
1629459000000|2021-08-20 11:30:00|202589.1|202439.1|202627.6|202477.6|202635.2|202485.2|202536.8|202386.8|680
1629459300000|2021-08-20 11:35:00|202628.7|202478.7|202545.2|202395.2|202640.3|202490.3|202540|202390|627
1629459600000|2021-08-20 11:40:00|202545.7|202395.7|202639.5|202489.5|202658|202508|202526|202376|628
1629459900000|2021-08-20 11:45:00|202639.2|202489.2|202630|202480|202679.2|202529.2|202618.5|202468.5|672
1629460200000|2021-08-20 11:50:00|202631.1|202481.1|202664.2|202514.2|202674.1|202524.1|202609.3|202459.3|669
1629460500000|2021-08-20 11:55:00|202660.5|202510.5|202761.5|202611.5|202770|202653|202650.1|202500.1|662
1629460800000|2021-08-20 12:00:00|202761.8|202611.8|202691.4|202541.4|202860.7|202710.7|202644.1|202494.1|854
1629461100000|2021-08-20 12:05:00|202690.4|202540.4|202960.5|202810.5|202981.1|202831.1|202680.8|202530.8|786
1629461400000|2021-08-20 12:10:00|202960|202810|203013.1|202863.1|203028.3|202878.3|202937.5|202787.5|647
1629461700000|2021-08-20 12:15:00|203013.7|202863.7|202991.1|202841.1|203049.6|202899.6|202916.9|202766.9|745
1629462000000|2021-08-20 12:20:00|202994.2|202844.2|203192.4|203042.4|203262.4|203112.4|202994.2|202844.2|922
1629462300000|2021-08-20 12:25:00|203193.2|203043.2|203192.4|203042.4|203279.1|203129.1|203158|203031.1|785
1629462600000|2021-08-20 12:30:00|203192.1|203042.1|203356.1|203206.1|203379.6|203229.6|203136.9|202986.9|865
1629462900000|2021-08-20 12:35:00|203356|203206|203501.5|203351.5|203562|203412|203320.5|203193|905
1629463200000|2021-08-20 12:40:00|203503.5|203353.5|203357.4|203207.4|203504.5|203400|203344.8|203194.8|908
1629463500000|2021-08-20 12:45:00|203355.2|203205.2|203421.3|203271.3|203476.4|203378.9|203342.9|203192.9|792
1629463800000|2021-08-20 12:50:00|203415.9|203265.9|203757.6|203607.6|203791.6|203641.6|203382|203232|936
1629464100000|2021-08-20 12:55:00|203760.5|203610.5|203877.8|203727.8|203982.9|203832.9|203642.7|203514.9|880
1629464400000|2021-08-20 13:00:00|203882.4|203732.4|204164.8|204014.8|204199.9|204049.9|203882.4|203732.4|997
1629464700000|2021-08-20 13:05:00|204159.5|204009.5|203667.6|203517.6|204159.6|204009.6|203648|203513.1|998
1629465000000|2021-08-20 13:10:00|203671.3|203521.3|203956.8|203806.8|203979.3|203829.3|203665.6|203515.6|874
1629465300000|2021-08-20 13:15:00|203958.3|203808.3|203905.1|203755.1|204096.3|203946.3|203882.9|203732.9|893
1629465600000|2021-08-20 13:20:00|203908.4|203758.4|203956.7|203806.7|204153.9|204013.9|203904.3|203754.3|813
1629465900000|2021-08-20 13:25:00|203943.6|203793.6|203975|203825|203992.6|203854.2|203879.9|203729.9|913
1629466200000|2021-08-20 13:30:00|203973.3|203823.3|203836.3|203686.3|204069.1|203943.2|203826.9|203678.4|1084
1629466500000|2021-08-20 13:35:00|203837.7|203687.7|203784.8|203634.8|203844|203694|203657|203507|970
1629466800000|2021-08-20 13:40:00|203784.3|203634.3|203771.7|203621.7|203932.5|203782.5|203762.7|203612.7|983
1629467100000|2021-08-20 13:45:00|203772|203622|203767.9|203617.9|203791.9|203641.9|203660.5|203510.5|981
1629467400000|2021-08-20 13:50:00|203768.6|203618.6|203908.4|203758.4|203924.6|203806.5|203724|203574|926
1629467700000|2021-08-20 13:55:00|203910.9|203760.9|203798.5|203648.5|203911.4|203761.4|203650.4|203500.4|972
1629468000000|2021-08-20 14:00:00|203797.9|203647.9|203900.9|203750.9|203929.6|203810.9|203794.4|203644.4|899
1629468300000|2021-08-20 14:05:00|203855.2|203805.2|204026.9|203876.9|204056.4|203942.7|203855.2|203748.9|929
1629468600000|2021-08-20 14:10:00|204027|203877|204056.1|203906.1|204068.9|203967.1|204005.8|203877|860
1629468900000|2021-08-20 14:15:00|204055.4|203905.4|204097.2|203947.2|204111.7|204007.9|203929.1|203824.4|877
1629469200000|2021-08-20 14:20:00|204099.5|203949.5|204157.1|204007.1|204220.3|204070.3|204049.3|203935.2|890
1629469500000|2021-08-20 14:25:00|204156.1|204006.1|204437.3|204287.3|204521.6|204371.6|204154.5|204004.5|792
1629469800000|2021-08-20 14:30:00|204435.3|204285.3|204208.9|204158.9|204503.4|204361.3|204208.9|204113.5|889
1629470100000|2021-08-20 14:35:00|204266.2|204116.2|204178.1|204028.1|204284.8|204137.9|204171.1|204021.1|1053
1629470400000|2021-08-20 14:40:00|204174.2|204024.2|204136.8|203986.8|204225.1|204078|204010.3|203886|969
1629470700000|2021-08-20 14:45:00|204135.8|203985.8|204247.6|204097.6|204249.3|204099.3|204113.8|203963.8|865
1629471000000|2021-08-20 14:50:00|204248.6|204098.6|204254.5|204104.5|204312.6|204162.6|204161.7|204033.1|836
1629471300000|2021-08-20 14:55:00|204246|204096|204141.1|203991.1|204250.5|204100.5|204003.2|203903.5|901
1629471600000|2021-08-20 15:00:00|204150.4|204000.4|204293.9|204143.9|204358.2|204256.3|204095.5|203980.6|907
1629471900000|2021-08-20 15:05:00|204292|204142|204294.7|204144.7|204302.5|204167.6|204173.1|204059.4|816
1629472200000|2021-08-20 15:10:00|204295.7|204145.7|204378|204228|204434.4|204284.4|204263.7|204145.4|764
1629472500000|2021-08-20 15:15:00|204376.9|204226.9|204289.4|204139.4|204645.3|204495.3|204284.4|204134.4|829
1629472800000|2021-08-20 15:20:00|204289.9|204139.9|204273.7|204123.7|204316.7|204166.7|204175|204034.7|783
1629473100000|2021-08-20 15:25:00|204259.3|204109.3|204289|204139|204301|204151|204161|204055.2|630
1629473400000|2021-08-20 15:30:00|204288|204138|204326.1|204176.1|204341.9|204224.6|204263.8|204120.6|669
1629473700000|2021-08-20 15:35:00|204324.6|204174.6|204331.5|204181.5|204428.5|204278.5|204264.8|204152|670
1629474000000|2021-08-20 15:40:00|204332.8|204182.8|204333.1|204183.1|204450.4|204300.4|204321.8|204171.8|896
1629474300000|2021-08-20 15:45:00|204331|204181|204445.5|204295.5|204449.6|204299.6|204264.6|204159.6|912
1629474600000|2021-08-20 15:50:00|204445.6|204295.6|204321.6|204171.6|204463.5|204313.5|204249|204144.7|860
1629474900000|2021-08-20 15:55:00|204319|204169|204322.1|204172.1|204373.5|204245.7|204295.7|204168.6|823
1629475200000|2021-08-20 16:00:00|204323.6|204173.6|204133.3|203983.3|204335.1|204211.9|204084.6|203979.5|808
1629475500000|2021-08-20 16:05:00|204111.1|203961.1|204156.1|204006.1|204185.4|204035.4|204036.3|203905.4|792
1629475800000|2021-08-20 16:10:00|204157.4|204007.4|204041.5|203891.5|204234.7|204133.7|204039.8|203889.8|862
1629476100000|2021-08-20 16:15:00|204041.9|203891.9|204054.8|203904.8|204086.2|203936.2|203893.6|203786.8|794
1629476400000|2021-08-20 16:20:00|204054.3|203904.3|204060.4|203910.4|204120.2|203970.2|204037.6|203887.6|583
1629476700000|2021-08-20 16:25:00|204058.9|203908.9|204033.7|203883.7|204078.1|203928.1|204023.5|203873.5|620
1629477000000|2021-08-20 16:30:00|204034.8|203884.8|203994.3|203844.3|204046|203942.3|203940.4|203835.2|669
1629477300000|2021-08-20 16:35:00|203997.3|203847.3|204020.4|203870.4|204043.8|203893.8|203986.3|203836.3|566
1629477600000|2021-08-20 16:40:00|204019.5|203869.5|204043|203893|204091.9|203942.6|203984.3|203867.1|729
1629477900000|2021-08-20 16:45:00|204043.2|203893.2|204088.3|203938.3|204093.8|203957.7|203989.7|203883.9|771
1629478200000|2021-08-20 16:50:00|204088.5|203938.5|204097.7|203947.7|204130|203980|204083.6|203933.6|560
1629478500000|2021-08-20 16:55:00|204098.9|203948.9|204036.7|203886.7|204099.2|203970.8|203989.9|203873.8|584
1629478800000|2021-08-20 17:00:00|204039.3|203889.3|204125.3|203975.3|204128.8|204026.6|204015.2|203885|709
1629479100000|2021-08-20 17:05:00|204125.6|203975.6|204186.1|204036.1|204201.2|204073.9|204109|203959|799
1629479400000|2021-08-20 17:10:00|204186.3|204036.3|204269.5|204119.5|204274.1|204124.1|204125.1|204036.3|812
1629479700000|2021-08-20 17:15:00|204268.9|204118.9|204376.5|204226.5|204381.4|204245.6|204266.7|204116.7|776
1629480000000|2021-08-20 17:20:00|204377.4|204227.4|204451.8|204301.8|204452.9|204320.1|204335.2|204224.1|634
1629480300000|2021-08-20 17:25:00|204450.9|204300.9|204465.9|204315.9|204474.1|204324.1|204352.6|204202.6|588
1629480600000|2021-08-20 17:30:00|204465.7|204315.7|204527.3|204377.3|204534.6|204384.6|204436.2|204286.2|738
1629480900000|2021-08-20 17:35:00|204526.4|204376.4|204603.2|204453.2|204637.1|204487.1|204523.2|204373.2|863
1629481200000|2021-08-20 17:40:00|204602.4|204452.4|204606.7|204456.7|204607.8|204457.8|204540.7|204390.7|817
1629481500000|2021-08-20 17:45:00|204610|204460|204589.8|204439.8|204617|204467|204574.1|204424.1|736
1629481800000|2021-08-20 17:50:00|204589.4|204439.4|204606.1|204456.1|204616.6|204489.1|204523.2|204390.4|694
1629482100000|2021-08-20 17:55:00|204605.4|204455.4|204507.8|204357.8|204617.7|204487.2|204506.3|204356.3|695
1629482400000|2021-08-20 18:00:00|204501.7|204351.7|204425.7|204275.7|204511.9|204393.4|204375.6|204268.5|869
1629482700000|2021-08-20 18:05:00|204425.2|204275.2|204370.1|204220.1|204444.1|204294.1|204313.9|204214.7|772
1629483000000|2021-08-20 18:10:00|204370.6|204220.6|204258.6|204108.6|204390.2|204240.2|204248.3|204103.1|601
1629483300000|2021-08-20 18:15:00|204258.5|204108.5|204303.3|204153.3|204303.8|204153.8|204187.9|204087.3|662
1629483600000|2021-08-20 18:20:00|204302.8|204152.8|204309.8|204159.8|204338.5|204231.5|204200.3|204107.9|734
1629483900000|2021-08-20 18:25:00|204313.9|204163.9|204253|204103|204328.3|204178.3|204200.6|204081.1|763
1629484200000|2021-08-20 18:30:00|204253.2|204103.2|204166.5|204016.5|204256.5|204106.5|204112.2|204015|802
1629484500000|2021-08-20 18:35:00|204169.1|204019.1|204136.5|203986.5|204170|204054.9|204084.9|203979.4|822
1629484800000|2021-08-20 18:40:00|204136.4|203986.4|204043.3|203893.3|204145.9|203995.9|204037.2|203887.2|662
1629485100000|2021-08-20 18:45:00|204049.6|203899.6|204025.5|203875.5|204077|203927|204017.8|203867.8|632
1629485400000|2021-08-20 18:50:00|204026.4|203876.4|203962.3|203812.3|204030.5|203880.5|203942.9|203792.9|569
1629485700000|2021-08-20 18:55:00|203962.7|203812.7|203898|203748|203975.4|203825.4|203830.8|203680.8|736
1629486000000|2021-08-20 19:00:00|203889.9|203739.9|203784.5|203634.5|203897.1|203747.1|203711.4|203561.4|826
1629486300000|2021-08-20 19:05:00|203785.3|203635.3|203674.4|203524.4|203803|203653|203674.4|203524.4|693
1629486600000|2021-08-20 19:10:00|203674|203524|203630.8|203480.8|203690.8|203540.8|203614.4|203464.4|691
1629486900000|2021-08-20 19:15:00|203631|203481|203628.6|203478.6|203645.2|203495.2|203585.1|203435.1|744
1629487200000|2021-08-20 19:20:00|203628.9|203478.9|203615.3|203465.3|203653.3|203503.3|203602.4|203452.4|575
1629487500000|2021-08-20 19:25:00|203615.6|203465.6|203639.9|203489.9|203675.2|203525.2|203615.6|203465.6|607
1629487800000|2021-08-20 19:30:00|203639.6|203489.6|203617.8|203467.8|203702.6|203552.6|203611.9|203461.9|630
1629488100000|2021-08-20 19:35:00|203618|203468|203588.5|203438.5|203618|203468|203570.2|203420.2|650
1629488400000|2021-08-20 19:40:00|203589.4|203439.4|203656.7|203506.7|203724.8|203586.2|203582.8|203432.8|608
1629488700000|2021-08-20 19:45:00|203655.9|203505.9|203611.9|203461.9|203664.8|203551.3|203600.8|203450.8|634
1629489000000|2021-08-20 19:50:00|203607.6|203457.6|203624|203474|203637.2|203487.2|203594.3|203444.3|599
1629489300000|2021-08-20 19:55:00|203624.1|203474.1|204062.5|203912.5|204128.5|203978.5|203615.9|203465.9|976
1629489600000|2021-08-20 20:00:00|204028|203878|204076.7|203926.7|204215.5|204065.5|203936.2|203786.2|879
1629489900000|2021-08-20 20:05:00|204077.7|203927.7|203933.1|203783.1|204079|203929|203929.3|203779.3|619
1629490200000|2021-08-20 20:10:00|203934.4|203784.4|203907.6|203757.6|203935.6|203785.6|203885|203735|571
1629490500000|2021-08-20 20:15:00|203908.3|203758.3|203782.9|203632.9|203912.3|203762.3|203774.4|203624.4|531
1629490800000|2021-08-20 20:20:00|203781.9|203631.9|203767.6|203617.6|203794.1|203644.1|203751.5|203601.5|405
1629491100000|2021-08-20 20:25:00|203766.9|203616.9|203912.5|203762.5|203918.6|203768.6|203748.5|203598.5|527
1629491400000|2021-08-20 20:30:00|203913.7|203763.7|203847.3|203697.3|203929.5|203779.5|203832.4|203682.4|732
1629491700000|2021-08-20 20:35:00|203848.7|203698.7|203754.8|203604.8|203865.1|203715.1|203750|203600|647
1629492000000|2021-08-20 20:40:00|203762.9|203612.9|203662.9|203512.9|203786|203636|203662.9|203512.9|678
1629492300000|2021-08-20 20:45:00|203665.3|203515.3|203641|203491|203666|203516|203618.3|203468.3|570
1629492600000|2021-08-20 20:50:00|203643.6|203493.6|203632.6|203482.6|203667.9|203517.9|203576.7|203426.7|502
1629492900000|2021-08-20 20:55:00|203635.3|203485.3|203756.7|203459.7|203974|203761.8|203620.2|203457.7|345
1629662400000|2021-08-22 20:00:00|204126.5|203784.5|204105.4|203763.4|204126.5|203830.1|204020.1|203756.5|13
1629662700000|2021-08-22 20:05:00|204126.5|203784.5|204020.1|203830.1|204126.5|203831.5|204020.1|203756.5|9
1629663000000|2021-08-22 20:10:00|204098.5|203756.5|204126.5|203784.5|204126.5|203784.5|204098.5|203756.5|6
1629663300000|2021-08-22 20:15:00|204020.1|203830.1|204020.1|203830.1|204126.5|203830.5|204020.1|203772|8
1629663600000|2021-08-22 20:20:00|204114|203772|204020.1|203830.1|204126.5|203831.5|204020.1|203755.1|9
1629663900000|2021-08-22 20:25:00|204126.5|203784.5|204118|203776|204126.5|203784.5|204114|203772|4
1629664200000|2021-08-22 20:30:00|204107.5|203765.5|204020.1|203830.1|204118|203830.1|204020.1|203754|8
1629664500000|2021-08-22 20:35:00|204096|203754|204118|203776|204118|203830.1|204020.1|203679.5|9
1629664800000|2021-08-22 20:40:00|204096|203754|204020.1|203830.1|204118|203830.1|204020.1|203754|7
1629665100000|2021-08-22 20:45:00|204118|203776|204096|203754|204118|203830.1|204020.1|203754|6
1629665400000|2021-08-22 20:50:00|204118|203776|204020.1|203830.1|204118|203830.1|204020.1|203754|6
1629665700000|2021-08-22 20:55:00|204118|203776|204059.6|203717.6|204163.5|203836.2|204020.1|203679.5|40
1629666000000|2021-08-22 21:00:00|204046.6|203704.6|204081.6|203739.6|204170.3|203830.1|203815.7|203473.7|33
1629666300000|2021-08-22 21:05:00|203999.5|203809.5|204083.9|203893.9|204168.3|203960|203999.5|203701.7|85
1629666600000|2021-08-22 21:10:00|204134.8|203944.8|204155.7|203965.7|204230.1|203970.9|204088.9|203818.5|105
1629666900000|2021-08-22 21:15:00|204138.2|203948.2|204132.6|203942.6|204188.9|203963.4|204079.4|203795.6|113
1629667200000|2021-08-22 21:20:00|204118|203928|204137.8|203947.8|204175.1|203955|204080|203813.8|94
1629667500000|2021-08-22 21:25:00|204135.7|203945.7|204172.5|203830.5|204198.8|203954.8|204080|203813.8|79
1629667800000|2021-08-22 21:30:00|204188.8|203846.8|204134.5|203944.5|204217.2|203953.9|204097.2|203846.8|215
1629668100000|2021-08-22 21:35:00|204136.7|203946.7|204139.9|203949.9|204207|203955|204106.4|203843.3|119
1629668400000|2021-08-22 21:40:00|204142.5|203952.5|204107.3|203917.3|204143.1|203953.1|204107.3|203917.3|111
1629668700000|2021-08-22 21:45:00|204115.5|203925.5|204114.1|203924.1|204141.5|203951.5|204102.2|203912.2|118
1629669000000|2021-08-22 21:50:00|204117.7|203927.7|204150.9|203960.9|204267.5|203995.9|204106.7|203827.3|157
1629669300000|2021-08-22 21:55:00|204245.7|203903.7|204235.4|203938.4|204261.3|204009.8|204129.2|203879.4|90
1629669600000|2021-08-22 22:00:00|204153.9|204003.9|204192.6|203895.6|204240.5|204015|204081|203801.5|549
1629669900000|2021-08-22 22:05:00|204188.4|203891.4|203896.2|203599.2|204235.8|203973.5|203866.7|203569.7|644
1629670200000|2021-08-22 22:10:00|203907.6|203610.6|203944.7|203647.7|204073.2|203776.2|203649|203352|614
1629670500000|2021-08-22 22:15:00|203943.8|203646.8|203909.4|203612.4|204002.7|203760.6|203846|203549|477
1629670800000|2021-08-22 22:20:00|203911.8|203614.8|203873.1|203723.1|204029.4|203798.6|203851.8|203614.8|448
1629671100000|2021-08-22 22:25:00|203872.5|203722.5|203982.5|203685.5|203997.1|203777.8|203872.5|203615.1|386
1629671400000|2021-08-22 22:30:00|203998.3|203701.3|204035.3|203738.3|204094.2|203851.4|203903.9|203648.1|459
1629671700000|2021-08-22 22:35:00|204036.7|203739.7|204041.8|203744.8|204114.9|203911.9|203970.5|203673.5|428
1629672000000|2021-08-22 22:40:00|204047.7|203750.7|203965.1|203815.1|204099|203876.6|203936.9|203704.2|444
1629672300000|2021-08-22 22:45:00|203963.2|203813.2|203998.4|203701.4|204035.5|203823|203902.1|203646|477
1629672600000|2021-08-22 22:50:00|203992|203695|203971.2|203821.2|204058.6|203851.5|203927.1|203656|399
1629672900000|2021-08-22 22:55:00|203931.9|203781.9|203952.7|203802.7|204057.9|203851.5|203924.3|203688.7|300
1629673200000|2021-08-22 23:00:00|203986.5|203836.5|204025.1|203875.1|204036.3|203885.2|203963.2|203710.6|438
1629673500000|2021-08-22 23:05:00|204028.7|203878.7|203981.7|203831.7|204040.8|203890.8|203920|203770|417
1629673800000|2021-08-22 23:10:00|203980.7|203830.7|203921.5|203771.5|203980.7|203830.7|203894.9|203744.9|405
1629674100000|2021-08-22 23:15:00|203913.9|203763.9|203909.8|203759.8|203938|203788|203871.8|203721.8|339
1629674400000|2021-08-22 23:20:00|203905.1|203755.1|203920.3|203770.3|203923.3|203773.3|203876.6|203726.6|354
1629674700000|2021-08-22 23:25:00|203920.6|203770.6|203876.5|203726.5|203925.5|203775.5|203871.6|203721.6|318
1629675000000|2021-08-22 23:30:00|203880.2|203730.2|203905.6|203755.6|203931.4|203781.4|203880.2|203730.2|344
1629675300000|2021-08-22 23:35:00|203905.1|203755.1|203898.6|203748.6|203924.7|203774.7|203865.8|203715.8|299
1629675600000|2021-08-22 23:40:00|203899|203749|203909.3|203759.3|203931|203781|203887.1|203737.1|372
1629675900000|2021-08-22 23:45:00|203907.5|203757.5|203870.4|203720.4|203927.1|203777.1|203866.3|203716.3|368
1629676200000|2021-08-22 23:50:00|203874.4|203724.4|203887.8|203737.8|203905.6|203755.6|203853.4|203703.4|394
1629676500000|2021-08-22 23:55:00|203888.2|203738.2|203913.9|203763.9|203927.8|203777.8|203881.6|203731.6|507
1629676800000|2021-08-23 00:00:00|203914.3|203764.3|203916.6|203766.6|203925.4|203775.4|203847.4|203697.4|666
1629677100000|2021-08-23 00:05:00|203917.6|203767.6|203913.1|203763.1|203921.9|203771.9|203847.7|203697.7|626
1629677400000|2021-08-23 00:10:00|203915.7|203765.7|203911.9|203761.9|203916.4|203766.4|203865.6|203715.6|517
1629677700000|2021-08-23 00:15:00|203896.6|203746.6|203829.8|203679.8|203906.2|203756.2|203801.8|203651.8|498
1629678000000|2021-08-23 00:20:00|203834.9|203684.9|203814.2|203664.2|203839.7|203689.7|203793.6|203643.6|427
1629678300000|2021-08-23 00:25:00|203812.6|203662.6|203828.6|203678.6|203871.7|203721.7|203795.1|203645.1|399
1629678600000|2021-08-23 00:30:00|203831.3|203681.3|203836.9|203686.9|203869.9|203719.9|203788.7|203638.7|537
1629678900000|2021-08-23 00:35:00|203836.3|203686.3|203788.8|203638.8|203837.2|203687.2|203771.2|203621.2|534
1629679200000|2021-08-23 00:40:00|203789.2|203639.2|203743.6|203593.6|203814.6|203664.6|203730.1|203580.1|490
1629679500000|2021-08-23 00:45:00|203734.6|203584.6|203698.4|203548.4|203754.7|203604.7|203677.7|203527.7|444
1629679800000|2021-08-23 00:50:00|203700.1|203550.1|203686.4|203536.4|203732.2|203582.2|203652.7|203502.7|469
1629680100000|2021-08-23 00:55:00|203686.8|203536.8|203645|203495|203686.8|203536.8|203634.6|203484.6|583
1629680400000|2021-08-23 01:00:00|203644.8|203494.8|203588.9|203438.9|203654.7|203504.7|203578.6|203428.6|664
1629680700000|2021-08-23 01:05:00|203589.3|203439.3|203541.9|203391.9|203596.9|203446.9|203485.6|203335.6|518
1629681000000|2021-08-23 01:10:00|203541.5|203391.5|203537.7|203387.7|203557.1|203407.1|203525.6|203375.6|469
1629681300000|2021-08-23 01:15:00|203538.4|203388.4|203585.4|203435.4|203603.8|203453.8|203532.3|203382.3|573
1629681600000|2021-08-23 01:20:00|203586|203436|203536.8|203386.8|203590.4|203440.4|203532.9|203382.9|480
1629681900000|2021-08-23 01:25:00|203536.9|203386.9|203534.6|203384.6|203549.5|203399.5|203530.8|203380.8|456
1629682200000|2021-08-23 01:30:00|203536.7|203386.7|203576.8|203426.8|203585|203435|203534|203384|553
1629682500000|2021-08-23 01:35:00|203576.9|203426.9|203577.8|203427.8|203581.3|203431.3|203563.4|203413.4|516
1629682800000|2021-08-23 01:40:00|203577.7|203427.7|203496.1|203346.1|203582.4|203432.4|203488.9|203338.9|528
1629683100000|2021-08-23 01:45:00|203495.4|203345.4|203411.5|203261.5|203495.5|203345.5|203409.7|203259.7|543
1629683400000|2021-08-23 01:50:00|203411.2|203261.2|203376.2|203226.2|203413.3|203263.3|203371.4|203221.4|514
1629683700000|2021-08-23 01:55:00|203374.9|203224.9|203459.9|203309.9|203460.9|203310.9|203373.9|203223.9|453
1629684000000|2021-08-23 02:00:00|203460.9|203310.9|203461.4|203311.4|203472.9|203322.9|203452.7|203302.7|465
1629684300000|2021-08-23 02:05:00|203460.1|203310.1|203421.8|203271.8|203460.1|203310.1|203407|203257|388
1629684600000|2021-08-23 02:10:00|203421.4|203271.4|203416.3|203266.3|203431.6|203281.6|203405.9|203255.9|407
1629684900000|2021-08-23 02:15:00|203416.7|203266.7|203492.1|203342.1|203492.6|203342.6|203404.2|203254.2|439
1629685200000|2021-08-23 02:20:00|203491.3|203341.3|203526.6|203376.6|203534.4|203384.4|203486.9|203336.9|396
1629685500000|2021-08-23 02:25:00|203525|203375|203496|203346|203533.4|203383.4|203489.3|203339.3|425
1629685800000|2021-08-23 02:30:00|203497.1|203347.1|203489.8|203339.8|203523.2|203373.2|203478.1|203328.1|501
1629686100000|2021-08-23 02:35:00|203487.4|203337.4|203455.9|203305.9|203498.1|203348.1|203450.6|203300.6|429
1629686400000|2021-08-23 02:40:00|203456.3|203306.3|203467.5|203317.5|203470.8|203320.8|203435|203285|423
1629686700000|2021-08-23 02:45:00|203451.9|203301.9|203451.8|203301.8|203464.2|203314.2|203437.5|203287.5|371
1629687000000|2021-08-23 02:50:00|203451|203301|203414.1|203264.1|203453|203303|203356|203206|482
1629687300000|2021-08-23 02:55:00|203413.9|203263.9|203409.5|203259.5|203428.3|203278.3|203390.4|203240.4|452
1629687600000|2021-08-23 03:00:00|203410.7|203260.7|203417.8|203267.8|203428.2|203278.2|203407.6|203257.6|518
1629687900000|2021-08-23 03:05:00|203418.6|203268.6|203375|203225|203418.8|203268.8|203366|203216|490
1629688200000|2021-08-23 03:10:00|203373.3|203223.3|203378.4|203228.4|203382.9|203232.9|203367|203217|438
1629688500000|2021-08-23 03:15:00|203380.3|203230.3|203331|203181|203389.6|203239.6|203328.5|203178.5|453
1629688800000|2021-08-23 03:20:00|203331.5|203181.5|203315.5|203165.5|203331.5|203181.5|203285|203135|533
1629689100000|2021-08-23 03:25:00|203314.7|203164.7|203321.1|203171.1|203331.9|203181.9|203314.7|203164.7|543
1629689400000|2021-08-23 03:30:00|203326|203176|203317|203167|203329.6|203179.6|203315.3|203165.3|430
1629689700000|2021-08-23 03:35:00|203317.6|203167.6|203276.6|203126.6|203320.1|203170.1|203265.3|203115.3|475
1629690000000|2021-08-23 03:40:00|203277.6|203127.6|203289.6|203139.6|203297.4|203147.4|203275.1|203125.1|440
1629690300000|2021-08-23 03:45:00|203289.7|203139.7|203285.9|203135.9|203301.6|203151.6|203281|203131|419
1629690600000|2021-08-23 03:50:00|203286.1|203136.1|203288.6|203138.6|203290.9|203140.9|203242.4|203092.4|531
1629690900000|2021-08-23 03:55:00|203288.5|203138.5|203299.5|203149.5|203307.4|203157.4|203281.9|203131.9|451
1629691200000|2021-08-23 04:00:00|203299.8|203149.8|203318.8|203168.8|203325.4|203175.4|203298.9|203148.9|422
1629691500000|2021-08-23 04:05:00|203319.5|203169.5|203318.2|203168.2|203332.4|203182.4|203296.5|203146.5|470
1629691800000|2021-08-23 04:10:00|203323.3|203173.3|203319|203169|203333.7|203183.7|203314.7|203164.7|368
1629692100000|2021-08-23 04:15:00|203318.5|203168.5|203318.5|203168.5|203333.9|203183.9|203315.1|203165.1|415
1629692400000|2021-08-23 04:20:00|203319.8|203169.8|203372.2|203222.2|203392.2|203242.2|203316.3|203166.3|445
1629692700000|2021-08-23 04:25:00|203372|203222|203369.3|203219.3|203403.5|203253.5|203365.2|203215.2|400
1629693000000|2021-08-23 04:30:00|203369.9|203219.9|203360.6|203210.6|203375.6|203225.6|203358.1|203208.1|377
1629693300000|2021-08-23 04:35:00|203361|203211|203324.9|203174.9|203363.5|203213.5|203313.4|203163.4|379
1629693600000|2021-08-23 04:40:00|203327.1|203177.1|203326.2|203176.2|203331.9|203181.9|203316.2|203166.2|296
1629693900000|2021-08-23 04:45:00|203326.6|203176.6|203323.9|203173.9|203331.6|203181.6|203314.1|203164.1|340
1629694200000|2021-08-23 04:50:00|203320.7|203170.7|203324.9|203174.9|203327.6|203177.6|203314.7|203164.7|304
1629694500000|2021-08-23 04:55:00|203324.8|203174.8|203331.5|203181.5|203335|203185|203301.3|203151.3|316
1629694800000|2021-08-23 05:00:00|203332.1|203182.1|203322.7|203172.7|203366.3|203216.3|203314.2|203164.2|659
1629695100000|2021-08-23 05:05:00|203322.2|203172.2|203285.8|203135.8|203332.5|203182.5|203275.6|203125.6|630
1629695400000|2021-08-23 05:10:00|203286|203136|203254.8|203104.8|203286|203136|203222.7|203072.7|691
1629695700000|2021-08-23 05:15:00|203261.6|203111.6|203283.2|203133.2|203287|203137|203242.9|203092.9|579
1629696000000|2021-08-23 05:20:00|203287.1|203137.1|203274.8|203124.8|203303.2|203153.2|203270.8|203120.8|497
1629696300000|2021-08-23 05:25:00|203274.3|203124.3|203260.3|203110.3|203304.8|203154.8|203256.3|203106.3|507
1629696600000|2021-08-23 05:30:00|203261.2|203111.2|203253.5|203103.5|203261.2|203111.2|203237.1|203087.1|341
1629696900000|2021-08-23 05:35:00|203253.8|203103.8|203246.3|203096.3|203257.9|203161.7|203211.7|203093.2|244
1629697200000|2021-08-23 05:40:00|203245.6|203095.6|203257.8|203107.8|203260.5|203110.5|203243.3|203093.3|320
1629697500000|2021-08-23 05:45:00|203259|203109|203242.1|203092.1|203260.7|203110.7|203239.4|203089.4|303
1629697800000|2021-08-23 05:50:00|203242.9|203092.9|203244.7|203094.7|203256.5|203106.5|203239.7|203089.7|435
1629698100000|2021-08-23 05:55:00|203245|203095|203331.6|203181.6|203355.4|203205.4|203242.6|203092.6|537
1629698400000|2021-08-23 06:00:00|203329.2|203179.2|203341.1|203191.1|203381.2|203231.2|203314.3|203164.3|745
1629698700000|2021-08-23 06:05:00|203339.7|203189.7|203416.3|203266.3|203417.6|203267.6|203322.7|203172.7|682
1629699000000|2021-08-23 06:10:00|203416.6|203266.6|203407.8|203257.8|203424.6|203274.6|203380.7|203230.7|749
1629699300000|2021-08-23 06:15:00|203406.9|203256.9|203404.5|203254.5|203438.6|203288.6|203324.5|203174.5|650
1629699600000|2021-08-23 06:20:00|203398|203248|203382.2|203232.2|203414.9|203264.9|203371.3|203221.3|673
1629699900000|2021-08-23 06:25:00|203381.5|203231.5|203391.8|203241.8|203401.5|203251.5|203348.1|203198.1|758
1629700200000|2021-08-23 06:30:00|203391.4|203241.4|203394.4|203244.4|203398.1|203248.1|203329.1|203179.1|634
1629700500000|2021-08-23 06:35:00|203394|203244|203449.5|203299.5|203468.8|203318.8|203394|203244|671
1629700800000|2021-08-23 06:40:00|203448.5|203298.5|203675.1|203525.1|203685.8|203535.8|203406.1|203256.1|659
1629701100000|2021-08-23 06:45:00|203675|203525|203754.8|203604.8|203765.7|203615.7|203661.9|203511.9|590
1629701400000|2021-08-23 06:50:00|203755|203605|203758.4|203608.4|203805.5|203655.5|203741|203591|629
1629701700000|2021-08-23 06:55:00|203760.8|203610.8|203458.6|203308.6|203761.1|203611.1|203449.6|203299.6|730
1629702000000|2021-08-23 07:00:00|203468.3|203318.3|203665.2|203515.2|203670|203520|203468.3|203318.3|799
1629702300000|2021-08-23 07:05:00|203666.2|203516.2|203704.5|203554.5|203759.9|203609.9|203665.7|203515.7|825
1629702600000|2021-08-23 07:10:00|203704|203554|203672.3|203522.3|203720.3|203570.3|203652.2|203502.2|750
1629702900000|2021-08-23 07:15:00|203672.7|203522.7|203658.5|203508.5|203701.7|203551.7|203608.1|203458.1|814
1629703200000|2021-08-23 07:20:00|203652.4|203502.4|203653|203503|203671|203521|203619|203469|777
1629703500000|2021-08-23 07:25:00|203652.2|203502.2|203701.8|203551.8|203707.4|203557.4|203650.6|203500.6|828
1629703800000|2021-08-23 07:30:00|203708.9|203558.9|203701|203551|203764.4|203614.4|203699|203549|853
1629704100000|2021-08-23 07:35:00|203702.1|203552.1|203638.8|203488.8|203769.7|203619.7|203636|203486|835
1629704400000|2021-08-23 07:40:00|203638.7|203488.7|203586.5|203436.5|203659.7|203509.7|203531.7|203381.7|745
1629704700000|2021-08-23 07:45:00|203586.7|203436.7|203564.8|203414.8|203624.1|203474.1|203533.7|203383.7|713
1629705000000|2021-08-23 07:50:00|203565.4|203415.4|203541.7|203391.7|203581.9|203431.9|203531.9|203381.9|778
1629705300000|2021-08-23 07:55:00|203542.3|203392.3|203539.9|203389.9|203553.9|203403.9|203530.8|203380.8|816
1629705600000|2021-08-23 08:00:00|203537.6|203387.6|203396.7|203246.7|203555|203405|203388.8|203238.8|823
1629705900000|2021-08-23 08:05:00|203398.9|203248.9|203421.7|203271.7|203442.1|203292.1|203376.6|203226.6|753
1629706200000|2021-08-23 08:10:00|203421.2|203271.2|203394.5|203244.5|203438.1|203288.1|203355.1|203205.1|801
1629706500000|2021-08-23 08:15:00|203395.3|203245.3|203394.2|203244.2|203416.5|203266.5|203368|203218|859
1629706800000|2021-08-23 08:20:00|203397|203247|203421.1|203271.1|203436.1|203286.1|203368.3|203218.3|812
1629707100000|2021-08-23 08:25:00|203421.2|203271.2|203489.8|203339.8|203498.1|203348.1|203419.9|203269.9|839
1629707400000|2021-08-23 08:30:00|203501.5|203351.5|203492.3|203342.3|203560.6|203410.6|203483.4|203333.4|796
1629707700000|2021-08-23 08:35:00|203492.2|203342.2|203504.6|203354.6|203516.8|203366.8|203450.8|203300.8|821
1629708000000|2021-08-23 08:40:00|203506.1|203356.1|203460.1|203310.1|203511.7|203361.7|203425.5|203275.5|789
1629708300000|2021-08-23 08:45:00|203458.8|203308.8|203403.9|203253.9|203467.8|203317.8|203400.5|203250.5|683
1629708600000|2021-08-23 08:50:00|203402.9|203252.9|203464.1|203314.1|203468.4|203318.4|203399.1|203249.1|709
1629708900000|2021-08-23 08:55:00|203465.5|203315.5|203284.6|203134.6|203469.5|203319.5|203284.6|203134.6|763
1629709200000|2021-08-23 09:00:00|203292.3|203142.3|203333|203183|203352.3|203202.3|203288.1|203138.1|785
1629709500000|2021-08-23 09:05:00|203331.8|203181.8|203330|203180|203386.9|203236.9|203283|203133|774
1629709800000|2021-08-23 09:10:00|203330.1|203180.1|203202.2|203052.2|203330.4|203180.4|203201.3|203051.3|865
1629710100000|2021-08-23 09:15:00|203204|203054|203082.7|202932.7|203224.2|203074.2|203081.1|202931.1|792
1629710400000|2021-08-23 09:20:00|203082.6|202932.6|203018.6|202868.6|203096.4|202946.4|202997|202847|786
1629710700000|2021-08-23 09:25:00|203013.7|202863.7|203079.3|202929.3|203087.3|202937.3|203007.9|202857.9|836
1629711000000|2021-08-23 09:30:00|203079.5|202929.5|203077.3|202927.3|203121.7|202971.7|203037.5|202887.5|832
1629711300000|2021-08-23 09:35:00|203078.2|202928.2|203047.3|202897.3|203105.8|202955.8|203045.8|202895.8|857
1629711600000|2021-08-23 09:40:00|203047.8|202897.8|203033.6|202883.6|203051.7|202901.7|203013.7|202863.7|800
1629711900000|2021-08-23 09:45:00|203033.9|202883.9|202960.3|202810.3|203049.8|202921.5|202960.1|202810.1|750
1629712200000|2021-08-23 09:50:00|202962.1|202812.1|202965.7|202815.7|202976.3|202826.3|202957.8|202807.8|434
1629712500000|2021-08-23 09:55:00|202965.6|202815.6|203008.2|202858.2|203017|202867|202965.5|202815.5|682
1629712800000|2021-08-23 10:00:00|203009.6|202859.6|202992.2|202842.2|203009.6|202859.6|202959.2|202809.2|648
1629713100000|2021-08-23 10:05:00|202991.4|202841.4|203051.6|202901.6|203056.3|202906.3|202970.7|202820.7|732
1629713400000|2021-08-23 10:10:00|203052.1|202902.1|203062.1|202912.1|203067.9|202917.9|203037|202887|742
1629713700000|2021-08-23 10:15:00|203060.3|202910.3|203124.2|202974.2|203151.2|203001.2|203059.1|202909.1|827
1629714000000|2021-08-23 10:20:00|203124.9|202974.9|203130.4|202980.4|203156|203006|203116.9|202966.9|712
1629714300000|2021-08-23 10:25:00|203130.7|202980.7|203116.7|202966.7|203134.7|202984.7|203086.3|202936.3|671
1629714600000|2021-08-23 10:30:00|203112.2|202962.2|203104.6|202954.6|203144.6|202994.6|203067.9|202917.9|684
1629714900000|2021-08-23 10:35:00|203105|202955|203124.8|202974.8|203145.5|202995.5|203097.4|202947.4|656
1629715200000|2021-08-23 10:40:00|203122.4|202972.4|203119.7|202969.7|203144|202994|203108.7|202958.7|662
1629715500000|2021-08-23 10:45:00|203119.5|202969.5|203122.4|202972.4|203127.7|202977.7|203079.1|202929.1|725
1629715800000|2021-08-23 10:50:00|203123.2|202973.2|203127|202977|203131.6|202981.6|203111.6|202961.6|612
1629716100000|2021-08-23 10:55:00|203127.4|202977.4|203033|202883|203150.7|203000.7|203011.6|202861.6|772
1629716400000|2021-08-23 11:00:00|203032.8|202882.8|203067.4|202917.4|203082.2|202932.2|203010.9|202860.9|589
1629716700000|2021-08-23 11:05:00|203070.5|202920.5|203089.4|202939.4|203098|202948|203060.3|202910.3|507
1629717000000|2021-08-23 11:10:00|203089.2|202939.2|203149.9|202999.9|203178.5|203028.5|203087.6|202937.6|600
1629717300000|2021-08-23 11:15:00|203149.7|202999.7|203298.4|203148.4|203304.2|203154.2|203127.1|202977.1|635
1629717600000|2021-08-23 11:20:00|203300.6|203150.6|203349.2|203199.2|203364.2|203214.2|203289|203139|503
1629717900000|2021-08-23 11:25:00|203347.5|203197.5|203337.9|203187.9|203416.1|203266.1|203304.7|203154.7|661
1629718200000|2021-08-23 11:30:00|203337.8|203187.8|203421|203271|203428.4|203278.4|203299.5|203149.5|711
1629718500000|2021-08-23 11:35:00|203421.5|203271.5|203278.6|203128.6|203448.5|203298.5|203192.3|203077.1|702
1629718800000|2021-08-23 11:40:00|203278.2|203128.2|203290.1|203140.1|203296.4|203197|203236.5|203122.7|538
1629719100000|2021-08-23 11:45:00|203286.7|203136.7|203304.7|203154.7|203320.1|203170.1|203268.8|203118.8|614
1629719400000|2021-08-23 11:50:00|203304.3|203154.3|203332.2|203182.2|203369|203264.2|203279.3|203153.4|670
1629719700000|2021-08-23 11:55:00|203333.6|203183.6|203319.8|203169.8|203358.8|203208.8|203287.3|203137.3|785
1629720000000|2021-08-23 12:00:00|203319.2|203169.2|203294.4|203144.4|203460.4|203310.4|203272.2|203134.8|775
1629720300000|2021-08-23 12:05:00|203291.4|203141.4|203330.4|203180.4|203386|203275.8|203254.7|203104.7|736
1629720600000|2021-08-23 12:10:00|203330.7|203180.7|203471.3|203321.3|203471.7|203321.7|203276.3|203126.3|719
1629720900000|2021-08-23 12:15:00|203469.9|203319.9|203393.4|203243.4|203522.7|203372.7|203369.1|203219.1|691
1629721200000|2021-08-23 12:20:00|203394.7|203244.7|203593.6|203443.6|203595.2|203445.2|203394.7|203244.7|717
1629721500000|2021-08-23 12:25:00|203593.3|203443.3|203663.8|203513.8|203678.7|203545.5|203583|203441.9|567
1629721800000|2021-08-23 12:30:00|203664.3|203514.3|203298|203148|203664.3|203514.3|203297.2|203147.2|918
1629722100000|2021-08-23 12:35:00|203297.6|203147.6|203340.2|203190.2|203421.7|203271.7|203263.3|203117.7|824
1629722400000|2021-08-23 12:40:00|203336.5|203186.5|203382.3|203232.3|203385.7|203235.7|203269.7|203119.7|737
1629722700000|2021-08-23 12:45:00|203383.9|203233.9|203703.3|203553.3|203703.3|203553.3|203370.3|203220.3|726
1629723000000|2021-08-23 12:50:00|203702.8|203552.8|203562.4|203412.4|203713.5|203600.9|203546.4|203396.4|733
1629723300000|2021-08-23 12:55:00|203561|203411|203525.8|203375.8|203561|203431.2|203469.3|203319.3|715
1629723600000|2021-08-23 13:00:00|203525.3|203375.3|203591.9|203441.9|203638|203525.1|203412.1|203314.3|907
1629723900000|2021-08-23 13:05:00|203591|203441|203554.8|203404.8|203595|203465.8|203488.5|203338.5|750
1629724200000|2021-08-23 13:10:00|203555.1|203405.1|203567.9|203417.9|203616.6|203472.6|203497.6|203368.1|734
1629724500000|2021-08-23 13:15:00|203566.8|203416.8|203604.6|203454.6|203608.2|203499.4|203508.9|203358.9|679
1629724800000|2021-08-23 13:20:00|203604.8|203454.8|203765.6|203615.6|203799.7|203666.1|203604.8|203454.8|823
1629725100000|2021-08-23 13:25:00|203765.5|203615.5|203626.1|203476.1|203765.7|203635|203597|203469.6|901
1629725400000|2021-08-23 13:30:00|203628.2|203478.2|203706|203556|203768.7|203633.2|203568.9|203418.9|979
1629725700000|2021-08-23 13:35:00|203705.8|203555.8|203922.1|203772.1|203923.7|203805.6|203597.3|203488|1018
1629726000000|2021-08-23 13:40:00|203921.6|203771.6|204119.8|203969.8|204146.8|203996.8|203865.7|203755.6|969
1629726300000|2021-08-23 13:45:00|204109.7|203959.7|204246.8|204096.8|204247.3|204108.2|204068.9|203918.9|1031
1629726600000|2021-08-23 13:50:00|204247.1|204097.1|204269.4|204119.4|204518.3|204368.3|204195.7|204092.8|941
1629726900000|2021-08-23 13:55:00|204267.9|204117.9|204333.1|204183.1|204333.1|204183.1|204062.7|203957.2|875
1629727200000|2021-08-23 14:00:00|204333.5|204183.5|204466.1|204316.1|204477.9|204327.9|204294.2|204157.3|944
1629727500000|2021-08-23 14:05:00|204463.5|204313.5|204477.5|204327.5|204521.2|204407.1|204418.8|204283.8|920
1629727800000|2021-08-23 14:10:00|204477.9|204327.9|204376|204226|204478.9|204360.1|204276.5|204157.7|901
1629728100000|2021-08-23 14:15:00|204376.5|204226.5|204355.2|204205.2|204391.8|204277.5|204164.4|204014.4|905
1629728400000|2021-08-23 14:20:00|204355.4|204205.4|204161.5|204011.5|204365.1|204249.1|204138.4|204008.3|858
1629728700000|2021-08-23 14:25:00|204161.2|204011.2|204071.3|203921.3|204169.4|204063.3|204018.5|203915.8|831
1629729000000|2021-08-23 14:30:00|204072.7|203922.7|204027.5|203877.5|204141.2|204044.6|203994.7|203869.3|832
1629729300000|2021-08-23 14:35:00|204027.1|203877.1|203976.3|203826.3|204034.5|203884.5|203844.1|203743.7|760
1629729600000|2021-08-23 14:40:00|203977.2|203827.2|203781.3|203631.3|204004.5|203865|203760.5|203610.5|996
1629729900000|2021-08-23 14:45:00|203777.7|203627.7|203798.2|203648.2|203878.2|203753.8|203658|203550.7|930
1629730200000|2021-08-23 14:50:00|203797.9|203647.9|203890.7|203740.7|203910|203797.5|203705.4|203602.7|831
1629730500000|2021-08-23 14:55:00|203890|203740|203804.1|203754.1|203891.2|203781.5|203716|203594.4|818
1629730800000|2021-08-23 15:00:00|203805.5|203755.5|203833.8|203683.8|203857.9|203758.1|203699.7|203593.7|853
1629731100000|2021-08-23 15:05:00|203834.2|203684.2|203928|203778|203933.7|203811.3|203714.8|203614.6|759
1629731400000|2021-08-23 15:10:00|203926.7|203776.7|203842.2|203792.2|203974.9|203863.3|203830.6|203728.8|763
1629731700000|2021-08-23 15:15:00|203842.9|203792.9|203984.2|203834.2|204018.6|203918.8|203842.9|203743.7|729
1629732000000|2021-08-23 15:20:00|203983.4|203833.4|204135.7|203985.7|204145.6|203995.6|203978.6|203828.6|692
1629732300000|2021-08-23 15:25:00|204133.6|203983.6|204166.4|204016.4|204243|204093.6|204129.6|203983.6|730
1629732600000|2021-08-23 15:30:00|204166|204016|204102.1|203952.1|204181.7|204054.8|204024.9|203898.9|818
1629732900000|2021-08-23 15:35:00|204101.3|203951.3|203939.6|203789.6|204132.6|204022.5|203926.6|203776.7|790
1629733200000|2021-08-23 15:40:00|203940.7|203790.7|203913.2|203763.2|203990.7|203890.4|203818.3|203709.2|730
1629733500000|2021-08-23 15:45:00|203912.4|203762.4|203866.4|203716.4|203934|203822.9|203815.4|203714.7|682
1629733800000|2021-08-23 15:50:00|203867.2|203717.2|203872.9|203722.9|203888.8|203776.1|203823|203716.9|689
1629734100000|2021-08-23 15:55:00|203871|203721|203744|203594|203886.7|203780.1|203696.9|203583.7|760
1629734400000|2021-08-23 16:00:00|203744.3|203594.3|203712.5|203562.5|203750.4|203648.7|203613.7|203497.2|749
1629734700000|2021-08-23 16:05:00|203711.7|203561.7|203561|203411|203713.1|203563.1|203538.2|203388.2|854
1629735000000|2021-08-23 16:10:00|203560.1|203410.1|203459.6|203309.6|203601.6|203451.6|203414.3|203264.3|679
1629735300000|2021-08-23 16:15:00|203460|203310|203566.3|203416.3|203580.1|203463.7|203441|203291|707
1629735600000|2021-08-23 16:20:00|203579.3|203429.3|203593.1|203443.1|203648|203533.7|203531.8|203427.6|808
1629735900000|2021-08-23 16:25:00|203591.6|203441.6|203639.5|203489.5|203640.7|203543.5|203534.7|203433.4|614
1629736200000|2021-08-23 16:30:00|203639.4|203489.4|203556.3|203406.3|203655.6|203549.5|203509.5|203399.7|702
1629736500000|2021-08-23 16:35:00|203556.4|203406.4|203478.9|203328.9|203557.2|203435.1|203419.3|203299.4|701
1629736800000|2021-08-23 16:40:00|203479.3|203329.3|203597|203447|203611.5|203488.5|203479.3|203329.3|669
1629737100000|2021-08-23 16:45:00|203598|203448|203706.1|203556.1|203706.3|203603.1|203567|203444.3|577
1629737400000|2021-08-23 16:50:00|203707.2|203557.2|203710.7|203560.7|203717.9|203617.9|203634.8|203531.6|657
1629737700000|2021-08-23 16:55:00|203711|203561|203764.6|203614.6|203823.4|203722.8|203659.2|203553.5|729
1629738000000|2021-08-23 17:00:00|203763.3|203613.3|203809.7|203659.7|203834.5|203710.6|203711.9|203611.2|645
1629738300000|2021-08-23 17:05:00|203810.3|203660.3|203774|203624|203814.8|203664.8|203771.7|203621.7|673
1629738600000|2021-08-23 17:10:00|203772.8|203622.8|203823.3|203673.3|203830.9|203680.9|203714.8|203612.1|674
1629738900000|2021-08-23 17:15:00|203823.2|203673.2|203853.6|203803.6|203916|203819.7|203817.9|203671.9|705
1629739200000|2021-08-23 17:20:00|203853|203803|203904.2|203754.2|203914.1|203809.4|203763.3|203656.5|647
1629739500000|2021-08-23 17:25:00|203904.1|203754.1|203921|203771|203941.7|203806.3|203856.3|203754.1|593
1629739800000|2021-08-23 17:30:00|203920.8|203770.8|204018.6|203868.6|204042.1|203932.5|203919.8|203769.8|629
1629740100000|2021-08-23 17:35:00|204019.2|203869.2|204050.5|203900.5|204060.8|203954.6|203972.3|203867.5|632
1629740400000|2021-08-23 17:40:00|204047.5|203897.5|204008.4|203858.4|204053.6|203936.8|203975.4|203825.4|589
1629740700000|2021-08-23 17:45:00|204008.8|203858.8|203976.2|203826.2|204015.5|203865.5|203957.7|203807.7|435
1629741000000|2021-08-23 17:50:00|203976.1|203826.1|203857.5|203707.5|203976.1|203826.1|203796.4|203688.8|719
1629741300000|2021-08-23 17:55:00|203859.9|203709.9|203809.7|203659.7|203894.5|203782.4|203778.8|203639.3|711
1629741600000|2021-08-23 18:00:00|203804.2|203654.2|203865.3|203715.3|203895.4|203790|203799|203649|554
1629741900000|2021-08-23 18:05:00|203864.9|203714.9|203771.3|203621.3|203866.2|203716.2|203695.2|203585.7|657
1629742200000|2021-08-23 18:10:00|203772.7|203622.7|203703.5|203553.5|203796.1|203693|203630.4|203517.8|620
1629742500000|2021-08-23 18:15:00|203703.6|203553.6|203634.6|203484.6|203711.3|203561.3|203632.4|203482.4|542
1629742800000|2021-08-23 18:20:00|203634.3|203484.3|203638.3|203488.3|203701.4|203590|203614.2|203466.7|590
1629743100000|2021-08-23 18:25:00|203638.4|203488.4|203665.4|203515.4|203665.6|203526.9|203576.9|203460.4|482
1629743400000|2021-08-23 18:30:00|203665.1|203515.1|203534.4|203384.4|203665.9|203557.4|203490|203380.9|666
1629743700000|2021-08-23 18:35:00|203540.6|203390.6|203498.6|203348.6|203546.7|203445.5|203475.2|203333.9|565
1629744000000|2021-08-23 18:40:00|203498.8|203348.8|203409|203259|203499.2|203349.2|203362|203248.9|664
1629744300000|2021-08-23 18:45:00|203406.2|203256.2|203461.5|203311.5|203465.3|203315.3|203391.3|203241.3|644
1629744600000|2021-08-23 18:50:00|203460.7|203310.7|203459|203309|203495.7|203377.5|203423.5|203288.6|630
1629744900000|2021-08-23 18:55:00|203457.7|203307.7|203391.2|203241.2|203471.7|203321.7|203386.8|203236.8|676
1629745200000|2021-08-23 19:00:00|203391.1|203241.1|203288.7|203138.7|203391.8|203267.3|203232.3|203133.1|546
1629745500000|2021-08-23 19:05:00|203288.6|203138.6|203238.6|203088.6|203316.7|203183.2|203223.5|203073.5|679
1629745800000|2021-08-23 19:10:00|203237|203087|203330.1|203180.1|203334.4|203184.4|203219.5|203084|683
1629746100000|2021-08-23 19:15:00|203330.8|203180.8|203302.8|203152.8|203352.1|203202.1|203296.9|203146.9|529
1629746400000|2021-08-23 19:20:00|203302.9|203152.9|203292.4|203142.4|203327.2|203177.2|203254.2|203104.2|660
1629746700000|2021-08-23 19:25:00|203292.7|203142.7|203263.2|203113.2|203295.8|203145.8|203250.3|203100.3|544
1629747000000|2021-08-23 19:30:00|203262.3|203112.3|203266.1|203116.1|203288.8|203138.8|203245.6|203095.6|607
1629747300000|2021-08-23 19:35:00|203270.5|203120.5|203288.8|203138.8|203295.8|203145.8|203258.9|203108.9|486
1629747600000|2021-08-23 19:40:00|203287.6|203137.6|203294.8|203144.8|203299.6|203149.6|203252|203102|580
1629747900000|2021-08-23 19:45:00|203300.6|203150.6|203351.3|203201.3|203363.6|203247.3|203292.6|203142.6|502
1629748200000|2021-08-23 19:50:00|203351.7|203201.7|203421.3|203271.3|203431.6|203338.5|203342.2|203192.2|644
1629748500000|2021-08-23 19:55:00|203421.2|203271.2|203417.6|203267.6|203436.9|203286.9|203415.5|203265.5|785
1629748800000|2021-08-23 20:00:00|203426.2|203276.2|203168.7|203018.7|203429.1|203279.1|203159.8|203009.8|674
1629749100000|2021-08-23 20:05:00|203167.6|203017.6|203160|203010|203201.3|203051.3|203102.4|202952.4|563
1629749400000|2021-08-23 20:10:00|203162.9|203012.9|203171|203021|203194.2|203044.2|203148.6|202998.6|541
1629749700000|2021-08-23 20:15:00|203170.5|203020.5|203205.2|203055.2|203218.4|203068.4|203170.1|203020.1|472
1629750000000|2021-08-23 20:20:00|203209.3|203059.3|203256.1|203106.1|203262.3|203112.3|203193.1|203043.1|481
1629750300000|2021-08-23 20:25:00|203256.7|203106.7|203198.8|203048.8|203311.5|203161.5|203184.8|203034.8|614
1629750600000|2021-08-23 20:30:00|203199.7|203049.7|203155.7|203005.7|203222.2|203072.2|203152.2|203002.2|576
1629750900000|2021-08-23 20:35:00|203156.3|203006.3|203198.6|203048.6|203217|203067|203156.3|203006.3|526
1629751200000|2021-08-23 20:40:00|203199.3|203049.3|203189|203039|203211.9|203061.9|203181.1|203031.1|391
1629751500000|2021-08-23 20:45:00|203187.7|203037.7|203160.8|203010.8|203223.7|203073.7|203153.5|203003.5|589
1629751800000|2021-08-23 20:50:00|203161.3|203011.3|203159.9|203009.9|203171|203021|203150|203000|397
1629752100000|2021-08-23 20:55:00|203162.4|203012.4|203217.2|203067.2|203226.2|203076.2|203109.2|202959.2|371
1629752400000|2021-08-23 21:00:00|203213.3|203063.3|203335.6|203038.6|203344.4|203091.2|203164.3|203014.3|78
1629752700000|2021-08-23 21:05:00|203409.8|203112.8|203270.8|202973.8|203409.8|203112.8|203250|202953|95
1629753000000|2021-08-23 21:10:00|203250.9|202953.9|203322.7|203025.7|203406.9|203109.9|203238.9|202941.9|102
1629753300000|2021-08-23 21:15:00|203296.9|202999.9|203335.6|203038.6|203375.8|203078.8|203259.6|202962.6|144
1629753600000|2021-08-23 21:20:00|203337.7|203040.7|203344.7|203047.7|203351.6|203054.6|203328.5|203031.5|128
1629753900000|2021-08-23 21:25:00|203339.2|203042.2|203349.1|203052.1|203354.7|203057.7|203326.8|203029.8|110
1629754200000|2021-08-23 21:30:00|203342.9|203045.9|203339.5|203042.5|203348.6|203051.6|203315.6|203018.6|216
1629754500000|2021-08-23 21:35:00|203334.4|203037.4|203323.8|203026.8|203346.7|203049.7|203319.7|203022.7|216
1629754800000|2021-08-23 21:40:00|203322.5|203025.5|203392.7|203102.9|203434.5|203137.5|203312.7|203015.7|302
1629755100000|2021-08-23 21:45:00|203386.1|203108.8|203367.1|203070.1|203413.7|203179.4|203275.3|202978.3|295
1629755400000|2021-08-23 21:50:00|203385.9|203088.9|203351.8|203054.8|203407.2|203146.8|203271.2|202974.2|160
1629755700000|2021-08-23 21:55:00|203360.2|203063.2|203390.4|203134|203408.7|203192.1|203218.7|202921.7|220
1629756000000|2021-08-23 22:00:00|203380.1|203134.1|203294.4|203144.4|203380.1|203185.3|203272.6|203045.9|509
1629756300000|2021-08-23 22:05:00|203294.3|203144.3|203273.2|203123.2|203300.6|203150.6|203261.5|203111.5|399
1629756600000|2021-08-23 22:10:00|203267.9|203117.9|203209.7|203059.7|203273.3|203123.3|203200.6|203050.6|305
1629756900000|2021-08-23 22:15:00|203209.6|203059.6|203217.9|203067.9|203238.9|203088.9|203199.5|203049.5|312
1629757200000|2021-08-23 22:20:00|203216.6|203066.6|203256.7|203106.7|203258.8|203108.8|203209.1|203059.1|311
1629757500000|2021-08-23 22:25:00|203256|203106|203239|203089|203261.4|203111.4|203225.9|203075.9|340
1629757800000|2021-08-23 22:30:00|203236.5|203086.5|203212.6|203062.6|203243.7|203093.7|203201.5|203051.5|347
1629758100000|2021-08-23 22:35:00|203214.4|203064.4|203218.2|203068.2|203230.6|203080.6|203201.1|203051.1|341
1629758400000|2021-08-23 22:40:00|203218.3|203068.3|203214.9|203064.9|203222.6|203072.6|203194.6|203044.6|371
1629758700000|2021-08-23 22:45:00|203215.7|203065.7|203242.6|203092.6|203246|203096|203208.7|203058.7|338
1629759000000|2021-08-23 22:50:00|203243.7|203093.7|203241.3|203091.3|203246.9|203096.9|203226.5|203076.5|227
1629759300000|2021-08-23 22:55:00|203239|203089|203240.9|203090.9|203248.3|203098.3|203227.5|203077.5|315
1629759600000|2021-08-23 23:00:00|203241|203091|203229.5|203079.5|203248|203098|203221.9|203071.9|353
1629759900000|2021-08-23 23:05:00|203231.1|203081.1|203230.1|203080.1|203238.2|203088.2|203222.6|203072.6|204
1629760200000|2021-08-23 23:10:00|203230.2|203080.2|203232.5|203082.5|203242.1|203092.1|203227|203077|276
1629760500000|2021-08-23 23:15:00|203232|203082|203243.8|203093.8|203255.9|203105.9|203227.6|203077.6|314
1629760800000|2021-08-23 23:20:00|203244.6|203094.6|203250|203100|203258.9|203108.9|203236.3|203086.3|334
1629761100000|2021-08-23 23:25:00|203251.7|203101.7|203251.2|203101.2|203256.2|203106.2|203241.2|203091.2|330
1629761400000|2021-08-23 23:30:00|203248.4|203098.4|203248.2|203098.2|203261.1|203111.1|203245.4|203095.4|269
1629761700000|2021-08-23 23:35:00|203249.9|203099.9|203277.7|203127.7|203281.7|203131.7|203248.2|203098.2|284
1629762000000|2021-08-23 23:40:00|203277|203127|203281|203131|203294.3|203144.3|203276.4|203126.4|294
1629762300000|2021-08-23 23:45:00|203281.3|203131.3|203287|203137|203289.9|203139.9|203279.5|203129.5|273
1629762600000|2021-08-23 23:50:00|203286.9|203136.9|203289.8|203139.8|203296|203146|203267.8|203117.8|343
1629762900000|2021-08-23 23:55:00|203290|203140|203289.9|203139.9|203301.9|203151.9|203268.7|203118.7|315
1629763200000|2021-08-24 00:00:00|203291|203141|203239.5|203089.5|203300.5|203150.5|203236.4|203086.4|495
1629763500000|2021-08-24 00:05:00|203241.6|203091.6|203265.1|203115.1|203279.1|203129.1|203241|203091|422
1629763800000|2021-08-24 00:10:00|203266.5|203116.5|203294.4|203144.4|203312.1|203162.1|203247|203097|416
1629764100000|2021-08-24 00:15:00|203296|203146|203314.3|203164.3|203322.2|203172.2|203276|203126|346
1629764400000|2021-08-24 00:20:00|203316.4|203166.4|203298.1|203148.1|203329.8|203179.8|203287.3|203137.3|327
1629764700000|2021-08-24 00:25:00|203299.2|203149.2|203329.1|203179.1|203342.3|203192.3|203291.5|203141.5|447
1629765000000|2021-08-24 00:30:00|203329.7|203179.7|203315|203165|203331|203181|203309.5|203159.5|351
1629765300000|2021-08-24 00:35:00|203315.4|203165.4|203314.7|203164.7|203318.2|203168.2|203287.4|203137.4|327
1629765600000|2021-08-24 00:40:00|203314.1|203164.1|203331|203181|203334.7|203184.7|203310.2|203160.2|346
1629765900000|2021-08-24 00:45:00|203333.2|203183.2|203327.2|203177.2|203333.8|203183.8|203316.2|203166.2|411
1629766200000|2021-08-24 00:50:00|203326|203176|203323.6|203173.6|203337.7|203187.7|203318.8|203168.8|359
1629766500000|2021-08-24 00:55:00|203324.3|203174.3|203324.8|203174.8|203356.1|203206.1|203308.6|203158.6|455
1629766800000|2021-08-24 01:00:00|203325.2|203175.2|203291.6|203141.6|203331.6|203181.6|203277.8|203127.8|352
1629767100000|2021-08-24 01:05:00|203291.8|203141.8|203315.7|203165.7|203324.2|203174.2|203287.4|203137.4|332
1629767400000|2021-08-24 01:10:00|203315.5|203165.5|203316.1|203166.1|203322.1|203172.1|203310.7|203160.7|240
1629767700000|2021-08-24 01:15:00|203316.5|203166.5|203325.5|203175.5|203332.5|203182.5|203313.2|203163.2|405
1629768000000|2021-08-24 01:20:00|203322.5|203172.5|203317.1|203167.1|203326.6|203176.6|203312.6|203162.6|423
1629768300000|2021-08-24 01:25:00|203318|203168|203289.7|203139.7|203326.6|203176.6|203279.4|203129.4|380
1629768600000|2021-08-24 01:30:00|203289.5|203139.5|203288.7|203138.7|203293.7|203143.7|203282.4|203132.4|375
1629768900000|2021-08-24 01:35:00|203289.1|203139.1|203288.9|203138.9|203292.8|203142.8|203283|203133|382
1629769200000|2021-08-24 01:40:00|203288.3|203138.3|203286.9|203136.9|203292.4|203142.4|203280.5|203130.5|341
1629769500000|2021-08-24 01:45:00|203284.6|203134.6|203283.8|203133.8|203291.2|203141.2|203280|203130|365
1629769800000|2021-08-24 01:50:00|203283.9|203133.9|203286.6|203136.6|203292.3|203142.3|203280.9|203130.9|350
1629770100000|2021-08-24 01:55:00|203286.7|203136.7|203291.3|203141.3|203299|203149|203283.6|203133.6|373
1629770400000|2021-08-24 02:00:00|203292.6|203142.6|203304.1|203154.1|203309.9|203159.9|203278.6|203128.6|516
1629770700000|2021-08-24 02:05:00|203303.3|203153.3|203321.5|203171.5|203333.3|203183.3|203301.7|203151.7|445
1629771000000|2021-08-24 02:10:00|203319.5|203169.5|203247.7|203097.7|203325.7|203175.7|203244.4|203094.4|437
1629771300000|2021-08-24 02:15:00|203247.9|203097.9|203241|203091|203251.8|203101.8|203241|203091|319
1629771600000|2021-08-24 02:20:00|203240.5|203090.5|203245.6|203095.6|203258.7|203108.7|203239.3|203089.3|358
1629771900000|2021-08-24 02:25:00|203246.9|203096.9|203252|203102|203282|203132|203244.3|203094.3|428
1629772200000|2021-08-24 02:30:00|203254.5|203104.5|203279.4|203129.4|203291.3|203141.3|203248.5|203098.5|433
1629772500000|2021-08-24 02:35:00|203277.2|203127.2|203244.8|203094.8|203283.7|203133.7|203242|203092|478
1629772800000|2021-08-24 02:40:00|203245.1|203095.1|203239.1|203089.1|203256|203106|203236.1|203086.1|266
1629773100000|2021-08-24 02:45:00|203236.4|203086.4|203242.6|203092.6|203250|203100|203235.4|203085.4|353
1629773400000|2021-08-24 02:50:00|203240.5|203090.5|203197.6|203047.6|203249.3|203099.3|203196.7|203046.7|403
1629773700000|2021-08-24 02:55:00|203198.2|203048.2|203205.1|203055.1|203207.4|203057.4|203196.9|203046.9|343
1629774000000|2021-08-24 03:00:00|203205.5|203055.5|203207.2|203057.2|203224.1|203074.1|203200|203050|427
1629774300000|2021-08-24 03:05:00|203206.3|203056.3|203213.3|203063.3|203223.2|203073.2|203201.4|203051.4|436
1629774600000|2021-08-24 03:10:00|203213.2|203063.2|203203.7|203053.7|203220.4|203070.4|203199.5|203049.5|428
1629774900000|2021-08-24 03:15:00|203203.1|203053.1|203205.6|203055.6|203219.2|203069.2|203197|203047|340
1629775200000|2021-08-24 03:20:00|203206|203056|203218.2|203068.2|203239.2|203089.2|203201.3|203051.3|454
1629775500000|2021-08-24 03:25:00|203218|203068|203213.4|203063.4|203221.3|203071.3|203205.1|203055.1|419
1629775800000|2021-08-24 03:30:00|203214.4|203064.4|203210.6|203060.6|203237|203087|203205.8|203055.8|486
1629776100000|2021-08-24 03:35:00|203210.7|203060.7|203235.2|203085.2|203244.1|203094.1|203209.2|203059.2|284
1629776400000|2021-08-24 03:40:00|203236.4|203086.4|203247.7|203097.7|203255.5|203105.5|203232.6|203082.6|342
1629776700000|2021-08-24 03:45:00|203248|203098|203247.8|203097.8|203256|203106|203242.4|203092.4|369
1629777000000|2021-08-24 03:50:00|203247.9|203097.9|203241.7|203091.7|203251.3|203101.3|203237.8|203087.8|364
1629777300000|2021-08-24 03:55:00|203242.1|203092.1|203246.6|203096.6|203255.1|203105.1|203241.7|203091.7|374
1629777600000|2021-08-24 04:00:00|203246.8|203096.8|203242.8|203092.8|203252|203102|203232.1|203082.1|343
1629777900000|2021-08-24 04:05:00|203243.2|203093.2|203241.7|203091.7|203252.7|203102.7|203238.6|203088.6|276
1629778200000|2021-08-24 04:10:00|203243.9|203093.9|203243|203093|203249.5|203099.5|203239|203089|227
1629778500000|2021-08-24 04:15:00|203242.4|203092.4|203221.3|203071.3|203250.9|203100.9|203216.3|203066.3|416
1629778800000|2021-08-24 04:20:00|203221.7|203071.7|203245.2|203095.2|203250|203100|203219.2|203069.2|293
1629779100000|2021-08-24 04:25:00|203248.4|203098.4|203243.5|203093.5|203248.7|203098.7|203232.1|203082.1|318
1629779400000|2021-08-24 04:30:00|203245.3|203095.3|203219.2|203069.2|203249|203099|203205.6|203055.6|325
1629779700000|2021-08-24 04:35:00|203219.8|203069.8|203207.6|203057.6|203230|203080|203203.3|203053.3|284
1629780000000|2021-08-24 04:40:00|203206.4|203056.4|203232.3|203082.3|203233.7|203083.7|203203.6|203053.6|304
1629780300000|2021-08-24 04:45:00|203232.4|203082.4|203229.7|203079.7|203237.4|203087.4|203216.5|203066.5|380
1629780600000|2021-08-24 04:50:00|203228.3|203078.3|203230.8|203080.8|203236.6|203086.6|203224.9|203074.9|459
1629780900000|2021-08-24 04:55:00|203230.7|203080.7|203209.1|203059.1|203230.8|203080.8|203198.3|203048.3|465
1629781200000|2021-08-24 05:00:00|203208.1|203058.1|203207.5|203057.5|203214.9|203064.9|203197.5|203047.5|461
1629781500000|2021-08-24 05:05:00|203206.8|203056.8|203200.6|203050.6|203214.6|203064.6|203175.7|203025.7|470
1629781800000|2021-08-24 05:10:00|203200.5|203050.5|203200.8|203050.8|203210.2|203060.2|203197.5|203047.5|567
1629782100000|2021-08-24 05:15:00|203200.5|203050.5|203204.2|203054.2|203210.3|203060.3|203193.6|203043.6|517
1629782400000|2021-08-24 05:20:00|203202.9|203052.9|203164.8|203014.8|203205.4|203055.4|203138.7|202988.7|723
1629782700000|2021-08-24 05:25:00|203164.1|203014.1|203157.8|203007.8|203172.8|203022.8|203124.3|202974.3|633
1629783000000|2021-08-24 05:30:00|203158.6|203008.6|203158.2|203008.2|203170.6|203020.6|203153.7|203003.7|491
1629783300000|2021-08-24 05:35:00|203159.5|203009.5|203144.6|202994.6|203159.5|203009.5|203121.9|202971.9|414
1629783600000|2021-08-24 05:40:00|203149.8|202999.8|203119.2|202969.2|203149.8|202999.8|203104.9|202954.9|447
1629783900000|2021-08-24 05:45:00|203118.3|202968.3|202996.9|202846.9|203120.7|202970.7|202980.7|202830.7|605
1629784200000|2021-08-24 05:50:00|202996.6|202846.6|202996.8|202846.8|203020.4|202870.4|202985.7|202835.7|496
1629784500000|2021-08-24 05:55:00|202997.5|202847.5|202899.4|202749.4|203005.9|202855.9|202896.8|202746.8|460
1629784800000|2021-08-24 06:00:00|202900.5|202750.5|202948.8|202798.8|202955.5|202805.5|202858.2|202708.2|677
1629785100000|2021-08-24 06:05:00|202949|202799|202905.9|202755.9|202970.8|202820.8|202895.8|202745.8|618
1629785400000|2021-08-24 06:10:00|202908|202758|202912.9|202762.9|202919.2|202769.2|202875.5|202725.5|619
1629785700000|2021-08-24 06:15:00|202911.9|202761.9|202919.8|202769.8|202945.4|202795.4|202907.2|202757.2|605
1629786000000|2021-08-24 06:20:00|202920.5|202770.5|202885.7|202735.7|202921.9|202771.9|202873.5|202723.5|567
1629786300000|2021-08-24 06:25:00|202885.8|202735.8|202955.8|202805.8|202968.6|202818.6|202881.4|202731.4|546
1629786600000|2021-08-24 06:30:00|202955.6|202805.6|202922.1|202772.1|202973.1|202823.1|202921.4|202771.4|578
1629786900000|2021-08-24 06:35:00|202923.2|202773.2|202959.9|202809.9|202988.6|202838.6|202869.4|202719.4|711
1629787200000|2021-08-24 06:40:00|202960.5|202810.5|203032.6|202882.6|203036.8|202886.8|202958.1|202808.1|673
1629787500000|2021-08-24 06:45:00|203033.9|202883.9|202915.2|202765.2|203039.9|202889.9|202915.2|202765.2|590
1629787800000|2021-08-24 06:50:00|202916.1|202766.1|202951.3|202801.3|202955|202805|202895.5|202745.5|692
1629788100000|2021-08-24 06:55:00|202951.5|202801.5|202954.3|202804.3|202968.8|202818.8|202943.5|202793.5|577
1629788400000|2021-08-24 07:00:00|202958.1|202808.1|202895.7|202745.7|202985.7|202835.7|202894.2|202744.2|752
1629788700000|2021-08-24 07:05:00|202896.4|202746.4|203002.6|202852.6|203008.6|202858.6|202896.4|202746.4|683
1629789000000|2021-08-24 07:10:00|203004.4|202854.4|203122.6|202972.6|203122.7|202972.7|202983.2|202833.2|663
1629789300000|2021-08-24 07:15:00|203119|202969|203034.2|202884.2|203137.3|202987.3|203024|202874|819
1629789600000|2021-08-24 07:20:00|203035.6|202885.6|203008.1|202858.1|203040.2|202890.2|202947.9|202797.9|756
1629789900000|2021-08-24 07:25:00|203008.3|202858.3|203056.2|202906.2|203062.5|202912.5|202958.2|202808.2|704
1629790200000|2021-08-24 07:30:00|203051.9|202901.9|203158.1|203008.1|203170.2|203020.2|203035.2|202885.2|669
1629790500000|2021-08-24 07:35:00|203158.4|203008.4|203163.5|203013.5|203240.9|203090.9|203154.1|203004.1|707
1629790800000|2021-08-24 07:40:00|203168|203018|203109.2|202959.2|203175.3|203025.3|203072.5|202922.5|753
1629791100000|2021-08-24 07:45:00|203108.8|202958.8|203073.8|202923.8|203136.2|202986.2|203072.4|202922.4|724
1629791400000|2021-08-24 07:50:00|203074.5|202924.5|203174.6|203024.6|203177.2|203027.2|203073|202923|688
1629791700000|2021-08-24 07:55:00|203173.9|203023.9|203214.1|203064.1|203222.6|203128.6|203150.7|203000.7|636
1629792000000|2021-08-24 08:00:00|203214|203064|203329.9|203179.9|203334.3|203184.3|203195.9|203045.9|761
1629792300000|2021-08-24 08:05:00|203329.6|203179.6|203235|203085|203333.5|203183.5|203203.3|203053.3|691
1629792600000|2021-08-24 08:10:00|203235.7|203085.7|203275.9|203125.9|203282.4|203132.4|203224.3|203074.3|780
1629792900000|2021-08-24 08:15:00|203276.5|203126.5|203331.3|203181.3|203358.1|203208.1|203272.6|203122.6|812
1629793200000|2021-08-24 08:20:00|203330.9|203180.9|203337.2|203187.2|203346.3|203196.3|203290.8|203140.8|761
1629793500000|2021-08-24 08:25:00|203337.7|203187.7|203331.3|203181.3|203364.2|203214.2|203320.1|203170.1|718
1629793800000|2021-08-24 08:30:00|203330.7|203180.7|203346.2|203196.2|203349.6|203199.6|203307.5|203157.5|730
1629794100000|2021-08-24 08:35:00|203346.8|203196.8|203413.4|203263.4|203437.6|203287.6|203334.7|203184.7|751
1629794400000|2021-08-24 08:40:00|203413|203263|203539.7|203389.7|203565.2|203415.2|203412.9|203262.9|655
1629794700000|2021-08-24 08:45:00|203540|203390|203494.7|203344.7|203541|203391|203491.3|203341.3|581
1629795000000|2021-08-24 08:50:00|203494.4|203344.4|203541.5|203391.5|203546.4|203396.4|203494.4|203344.4|613
1629795300000|2021-08-24 08:55:00|203541.6|203391.6|203590.5|203440.5|203602.2|203452.2|203531.5|203381.5|701
1629795600000|2021-08-24 09:00:00|203590.4|203440.4|203655.1|203505.1|203667.8|203517.8|203579.7|203429.7|653
1629795900000|2021-08-24 09:05:00|203656.3|203506.3|203654.5|203504.5|203666.4|203516.4|203644|203494|585
1629796200000|2021-08-24 09:10:00|203654.2|203504.2|203621.8|203471.8|203655.7|203525.4|203575.4|203457.5|628
1629796500000|2021-08-24 09:15:00|203621.6|203471.6|203541.3|203391.3|203631|203481|203537.3|203387.3|664
1629796800000|2021-08-24 09:20:00|203551.6|203401.6|203565.8|203415.8|203574.3|203424.3|203513.2|203363.2|708
1629797100000|2021-08-24 09:25:00|203566.3|203416.3|203580.6|203430.6|203583.9|203433.9|203497.3|203347.3|638
1629797400000|2021-08-24 09:30:00|203581.3|203431.3|203576|203426|203584.5|203434.5|203557.9|203407.9|611
1629797700000|2021-08-24 09:35:00|203576.9|203426.9|203615.4|203465.4|203625.5|203475.5|203566.1|203416.1|656
1629798000000|2021-08-24 09:40:00|203616.2|203466.2|203703.8|203553.8|203724.6|203620|203612.4|203462.4|696
1629798300000|2021-08-24 09:45:00|203703|203553|203670.9|203520.9|203704.3|203554.3|203652.6|203502.6|647
1629798600000|2021-08-24 09:50:00|203670.7|203520.7|203622.1|203472.1|203672.4|203522.4|203617.2|203467.2|682
1629798900000|2021-08-24 09:55:00|203621.6|203471.6|203665.5|203515.5|203676.8|203526.8|203621.6|203471.6|708
1629799200000|2021-08-24 10:00:00|203657.2|203507.2|203663.6|203513.6|203684|203534|203651.8|203501.8|733
1629799500000|2021-08-24 10:05:00|203663|203513|203657.8|203507.8|203691.3|203541.3|203628.2|203478.2|735
1629799800000|2021-08-24 10:10:00|203657.7|203507.7|203539.6|203389.6|203687.3|203537.3|203518.9|203368.9|691
1629800100000|2021-08-24 10:15:00|203538.5|203388.5|203498.9|203348.9|203546.9|203396.9|203481.5|203331.5|575
1629800400000|2021-08-24 10:20:00|203498|203348|203546|203396|203555.7|203405.7|203475.8|203325.8|674
1629800700000|2021-08-24 10:25:00|203544.7|203394.7|203449.4|203299.4|203548.5|203398.5|203431.2|203281.2|678
1629801000000|2021-08-24 10:30:00|203448.4|203298.4|203414.5|203264.5|203473.2|203323.2|203407.9|203257.9|730
1629801300000|2021-08-24 10:35:00|203414.9|203264.9|203500.2|203350.2|203506.9|203356.9|203366.1|203216.1|672
1629801600000|2021-08-24 10:40:00|203502.6|203352.6|203409.5|203259.5|203504|203354|203398.4|203248.4|664
1629801900000|2021-08-24 10:45:00|203410.9|203260.9|203427.4|203277.4|203432.6|203282.6|203399.1|203249.1|420
1629802200000|2021-08-24 10:50:00|203427.7|203277.7|203437.8|203287.8|203492.8|203342.8|203405.8|203255.8|509
1629802500000|2021-08-24 10:55:00|203440.2|203290.2|203441.2|203291.2|203470.6|203320.6|203417.1|203267.1|640
1629802800000|2021-08-24 11:00:00|203443.2|203293.2|203538.1|203388.1|203621.5|203471.5|203441.2|203291.2|609
1629803100000|2021-08-24 11:05:00|203538.6|203388.6|203456|203306|203538.6|203388.6|203455|203305|570
1629803400000|2021-08-24 11:10:00|203457.8|203307.8|203487.3|203337.3|203493.5|203343.5|203433.5|203283.5|578
1629803700000|2021-08-24 11:15:00|203487.2|203337.2|203461.3|203311.3|203530.4|203380.4|203458.6|203308.6|560
1629804000000|2021-08-24 11:20:00|203460.9|203310.9|203451|203301|203489.7|203387.3|203436.8|203289.5|600
1629804300000|2021-08-24 11:25:00|203449.1|203299.1|203447.1|203297.1|203459.7|203309.7|203383.1|203233.1|674
1629804600000|2021-08-24 11:30:00|203439.3|203289.3|203502.5|203352.5|203510.1|203360.1|203436.3|203286.3|686
1629804900000|2021-08-24 11:35:00|203503.4|203353.4|203581.5|203431.5|203583.5|203433.5|203485.1|203335.1|591
1629805200000|2021-08-24 11:40:00|203580.4|203430.4|203527.7|203377.7|203630.4|203480.4|203478.4|203328.4|574
1629805500000|2021-08-24 11:45:00|203526.6|203376.6|203464.7|203314.7|203529.2|203379.2|203440.3|203290.3|517
1629805800000|2021-08-24 11:50:00|203464.9|203314.9|203521|203371|203534.4|203384.4|203444.5|203294.5|539
1629806100000|2021-08-24 11:55:00|203521.3|203371.3|203496.7|203346.7|203526.5|203376.5|203467.7|203317.7|755
1629806400000|2021-08-24 12:00:00|203504|203354|203528.6|203378.6|203559.8|203409.8|203491.9|203341.9|617
1629806700000|2021-08-24 12:05:00|203529|203379|203437.7|203287.7|203532.8|203382.8|203422.6|203272.6|705
1629807000000|2021-08-24 12:10:00|203438.4|203288.4|203319.1|203169.1|203480.2|203330.2|203286.9|203151.4|736
1629807300000|2021-08-24 12:15:00|203320.7|203170.7|203083.7|202933.7|203328|203178|203037.7|202897.9|826
1629807600000|2021-08-24 12:20:00|203079.3|202929.3|203114.9|202964.9|203155.9|203007.5|202951.4|202801.4|854
1629807900000|2021-08-24 12:25:00|203113.5|202963.5|203032.8|202882.8|203139.4|202989.4|202989.2|202839.2|696
1629808200000|2021-08-24 12:30:00|203039.2|202889.2|203089.5|202939.5|203119.8|203013.4|203016.5|202873.4|697
1629808500000|2021-08-24 12:35:00|203087.1|202937.1|202986|202836|203103.7|202953.7|202983|202833|737
1629808800000|2021-08-24 12:40:00|202987.8|202837.8|202884.1|202734.1|202987.8|202846.3|202795.8|202678.1|741
1629809100000|2021-08-24 12:45:00|202884.2|202734.2|202988.5|202838.5|202994.5|202844.5|202882|202732|730
1629809400000|2021-08-24 12:50:00|202984.7|202834.7|202895.7|202745.7|203049.7|202899.7|202872.7|202722.7|768
1629809700000|2021-08-24 12:55:00|202894.4|202744.4|203193.4|203043.4|203193.4|203043.4|202866.8|202716.8|773
1629810000000|2021-08-24 13:00:00|203185.1|203035.1|203325.5|203175.5|203328.5|203186.4|203163.2|203013.2|808
1629810300000|2021-08-24 13:05:00|203326.1|203176.1|203357.6|203207.6|203364|203236.4|203283.2|203154.2|736
1629810600000|2021-08-24 13:10:00|203358.2|203208.2|203354.6|203204.6|203408.1|203258.1|203290.8|203140.8|767
1629810900000|2021-08-24 13:15:00|203357.9|203207.9|203140.5|202990.5|203363.5|203213.5|203104.2|202954.2|720
1629811200000|2021-08-24 13:20:00|203140|202990|203141.9|202991.9|203148.9|202998.9|203081|202931|728
1629811500000|2021-08-24 13:25:00|203145.7|202995.7|203254.1|203104.1|203293.8|203143.8|203119.7|202969.7|830
1629811800000|2021-08-24 13:30:00|203253.8|203103.8|203353.8|203203.8|203361.2|203221.2|203147.4|202997.4|950
1629812100000|2021-08-24 13:35:00|203354.1|203204.1|203065.8|202915.8|203359.7|203209.7|203055.5|202905.5|934
1629812400000|2021-08-24 13:40:00|203052.2|202902.2|203082|202932|203143.7|202993.7|202998.1|202848.1|948
1629812700000|2021-08-24 13:45:00|203080.4|202930.4|202915.7|202765.7|203091.1|202941.1|202890.9|202740.9|900
1629813000000|2021-08-24 13:50:00|202916.2|202766.2|202814.9|202664.9|202917.4|202767.4|202808|202658|865
1629813300000|2021-08-24 13:55:00|202814.7|202664.7|202988.4|202838.4|202994.4|202879.3|202814.3|202664.3|847
1629813600000|2021-08-24 14:00:00|202989.6|202839.6|203215.3|203065.3|203225.1|203099.1|202959.6|202825.3|934
1629813900000|2021-08-24 14:05:00|203215.8|203065.8|203251.8|203101.8|203299.5|203149.5|203170.7|203032.2|854
1629814200000|2021-08-24 14:10:00|203253.9|203103.9|203341|203191|203344.8|203201.3|203173.9|203023.9|844
1629814500000|2021-08-24 14:15:00|203341.6|203191.6|203233.3|203083.3|203348.8|203205|203218|203068|806
1629814800000|2021-08-24 14:20:00|203232.8|203082.8|203240.3|203090.3|203245|203095|203164.7|203014.7|775
1629815100000|2021-08-24 14:25:00|203239.9|203089.9|203038.8|202888.8|203253.1|203138.9|203022.5|202872.5|739
1629815400000|2021-08-24 14:30:00|203035.5|202885.5|202770.8|202620.8|203063.5|202928|202736.1|202614.8|785
1629815700000|2021-08-24 14:35:00|202770.1|202620.1|202676.2|202526.2|202772.3|202649.4|202627.9|202477.9|892
1629816000000|2021-08-24 14:40:00|202677.7|202527.7|202686.9|202536.9|202720.3|202570.3|202546|202396|828
1629816300000|2021-08-24 14:45:00|202686.7|202536.7|202618|202468|202737.2|202587.2|202575.9|202446|860
1629816600000|2021-08-24 14:50:00|202616.9|202466.9|202662.5|202512.5|202704.5|202554.5|202597.1|202447.1|801
1629816900000|2021-08-24 14:55:00|202667.1|202517.1|202878.6|202728.6|202957.2|202807.2|202656.6|202511.8|955
1629817200000|2021-08-24 15:00:00|202878.2|202728.2|202809.5|202659.5|202878.2|202749.2|202634.4|202525.9|806
1629817500000|2021-08-24 15:05:00|202810|202660|202863.3|202713.3|202887.2|202770.1|202795.4|202645.4|763
1629817800000|2021-08-24 15:10:00|202868.3|202718.3|202842.7|202692.7|202878.7|202763.7|202772.1|202668.5|679
1629818100000|2021-08-24 15:15:00|202842.6|202692.6|202797.1|202747.1|202892|202751.3|202778.2|202646.8|681
1629818400000|2021-08-24 15:20:00|202794.9|202744.9|202948.3|202798.3|202956|202810.3|202786.4|202684.1|701
1629818700000|2021-08-24 15:25:00|202947.2|202797.2|202998.2|202848.2|203021.5|202909.9|202908.3|202797.2|801
1629819000000|2021-08-24 15:30:00|202996.8|202846.8|202999.9|202849.9|202999.9|202861.9|202907.8|202795.5|725
1629819300000|2021-08-24 15:35:00|203002.7|202852.7|203026.9|202876.9|203026.9|202914.2|202928.3|202802.3|817
1629819600000|2021-08-24 15:40:00|203026.4|202876.4|203001.1|202851.1|203052.7|202935.8|202979.6|202836|763
1629819900000|2021-08-24 15:45:00|203002.4|202852.4|203047.2|202897.2|203048.8|202914.4|202959.2|202852.4|681
1629820200000|2021-08-24 15:50:00|203046.2|202896.2|203155.7|203005.7|203160.7|203040.1|202987.4|202880.7|827
1629820500000|2021-08-24 15:55:00|203158.8|203008.8|203296.6|203146.6|203303.5|203205.1|203155.6|203005.6|719
1629820800000|2021-08-24 16:00:00|203297.2|203147.2|203168|203018|203305.7|203207|203109.3|202993.9|717
1629821100000|2021-08-24 16:05:00|203126.8|203076.8|203153.5|203003.5|203256.6|203106.6|203124.3|202990.2|703
1629821400000|2021-08-24 16:10:00|203154.8|203004.8|203169.4|203019.4|203189.2|203089.1|203139.1|203002.4|568
1629821700000|2021-08-24 16:15:00|203167.5|203017.5|203247.7|203097.7|203248|203098|203138.1|202988.1|735
1629822000000|2021-08-24 16:20:00|203248.1|203098.1|203302.7|203152.7|203357.1|203247.7|203246.5|203096.5|705
1629822300000|2021-08-24 16:25:00|203304.8|203154.8|203238.6|203088.6|203306.4|203167.7|203217.7|203087.1|573
1629822600000|2021-08-24 16:30:00|203240|203090|203130.5|202980.5|203257.4|203107.4|203082.4|202971.5|682
1629822900000|2021-08-24 16:35:00|203130.2|202980.2|203092.3|202942.3|203145.1|202995.1|203084.7|202934.7|641
1629823200000|2021-08-24 16:40:00|203092.2|202942.2|202999.3|202849.3|203100.2|202960.2|202949.9|202822.2|731
1629823500000|2021-08-24 16:45:00|202977.9|202827.9|202949.1|202799.1|203007.4|202857.4|202926|202776|694
1629823800000|2021-08-24 16:50:00|202949|202799|202913.2|202763.2|202978.3|202828.3|202901.6|202751.6|610
1629824100000|2021-08-24 16:55:00|202912.7|202762.7|202828.8|202678.8|202924.5|202774.5|202787.9|202665.1|698
1629824400000|2021-08-24 17:00:00|202828.5|202678.5|202659.6|202509.6|202830.7|202680.7|202654.4|202504.4|674
1629824700000|2021-08-24 17:05:00|202663.1|202513.1|202670.9|202520.9|202685|202535|202657.8|202507.8|582
1629825000000|2021-08-24 17:10:00|202669.1|202519.1|202725|202575|202731.4|202628.3|202640.3|202510.9|563
1629825300000|2021-08-24 17:15:00|202724.4|202574.4|202692.2|202542.2|202739.4|202640.3|202669.1|202529.2|615
1629825600000|2021-08-24 17:20:00|202692.3|202542.3|202717|202567|202738.3|202639.2|202666.4|202541.6|603
1629825900000|2021-08-24 17:25:00|202717.4|202567.4|202711.7|202561.7|202737.2|202587.2|202694|202544|643
1629826200000|2021-08-24 17:30:00|202710.7|202560.7|202698.5|202548.5|202712.3|202562.3|202688.4|202538.4|711
1629826500000|2021-08-24 17:35:00|202699.2|202549.2|202676.3|202526.3|202699.5|202584.8|202623.3|202519.2|597
1629826800000|2021-08-24 17:40:00|202676.9|202526.9|202688.9|202538.9|202698.8|202593.6|202641.6|202518|551
1629827100000|2021-08-24 17:45:00|202689.2|202539.2|202663.7|202513.7|202698.2|202548.2|202654|202504|577
1629827400000|2021-08-24 17:50:00|202656.6|202506.6|202588.5|202438.5|202668.8|202536.1|202581.2|202433.8|601
1629827700000|2021-08-24 17:55:00|202588.4|202438.4|202546.9|202396.9|202607.3|202457.3|202539|202389|654
1629828000000|2021-08-24 18:00:00|202542.5|202392.5|202437.1|202287.1|202551.7|202403.1|202433.5|202283.5|598
1629828300000|2021-08-24 18:05:00|202437.2|202287.2|202407.2|202257.2|202437.2|202312.7|202348.7|202248.6|590
1629828600000|2021-08-24 18:10:00|202406.2|202256.2|202386.9|202236.9|202406.4|202256.4|202332|202182|596
1629828900000|2021-08-24 18:15:00|202387.1|202237.1|202291.9|202141.9|202428|202278|202287.8|202137.8|657
1629829200000|2021-08-24 18:20:00|202292.5|202142.5|202242.6|202092.6|202292.5|202142.5|202233.6|202083.6|517
1629829500000|2021-08-24 18:25:00|202242.4|202092.4|202132.7|201982.7|202243.8|202093.8|202132.5|201982.5|555
1629829800000|2021-08-24 18:30:00|202133.3|201983.3|202170.7|202120.7|202223.5|202120.7|202073.2|201961.1|671
1629830100000|2021-08-24 18:35:00|202220.6|202070.6|202129.6|201979.6|202243.9|202138.8|202123.1|201973.1|618
1629830400000|2021-08-24 18:40:00|202129.8|201979.8|202094.6|202044.6|202148.1|202048.1|202079.5|201965.6|469
1629830700000|2021-08-24 18:45:00|202094|202044|202088.7|202038.7|202172|202068.3|202088.7|201985.2|526
1629831000000|2021-08-24 18:50:00|202088.5|202038.5|202105.9|201955.9|202116.8|202038.8|202037.6|201942.1|436
1629831300000|2021-08-24 18:55:00|202104.8|201954.8|202190.7|202040.7|202222.3|202072.3|202053.6|201953.4|631
1629831600000|2021-08-24 19:00:00|202193.6|202043.6|202146|201996|202208.4|202058.4|202095.5|201968.4|601
1629831900000|2021-08-24 19:05:00|202145.9|201995.9|202192|202042|202197.1|202047.1|202138.4|201988.4|489
1629832200000|2021-08-24 19:10:00|202190.4|202040.4|202178.9|202028.9|202195|202091.4|202131.7|201981.7|521
1629832500000|2021-08-24 19:15:00|202178.8|202028.8|202254.9|202104.9|202255.4|202105.4|202170.4|202020.4|576
1629832800000|2021-08-24 19:20:00|202255.6|202105.6|202214.6|202064.6|202304.4|202183.3|202198.3|202048.3|664
1629833100000|2021-08-24 19:25:00|202214.9|202064.9|202250.4|202100.4|202263.6|202113.6|202205.9|202055.9|617
1629833400000|2021-08-24 19:30:00|202249.3|202099.3|202257.1|202107.1|202263.6|202113.6|202215.9|202065.9|672
1629833700000|2021-08-24 19:35:00|202258.6|202108.6|202257|202107|202305.9|202155.9|202248.2|202098.2|650
1629834000000|2021-08-24 19:40:00|202256.7|202106.7|202180.3|202030.3|202262.5|202118.1|202168.1|202025.5|643
1629834300000|2021-08-24 19:45:00|202180.1|202030.1|202215.2|202065.2|202225.7|202075.7|202136.4|201986.4|621
1629834600000|2021-08-24 19:50:00|202217.3|202067.3|202215.6|202065.6|202237.8|202087.8|202207.6|202057.6|393
1629834900000|2021-08-24 19:55:00|202215.8|202065.8|202286.3|202136.3|202291|202168.5|202214.2|202064.2|605
1629835200000|2021-08-24 20:00:00|202285.1|202135.1|202181.6|202031.6|202286.5|202136.5|202175.7|202025.7|566
1629835500000|2021-08-24 20:05:00|202179.4|202029.4|202196.5|202046.5|202207.6|202063.8|202093.9|201984.5|472
1629835800000|2021-08-24 20:10:00|202194.7|202044.7|202175.4|202025.4|202198.6|202048.6|202170.6|202020.6|463
1629836100000|2021-08-24 20:15:00|202174.9|202024.9|202165.7|202015.7|202187.5|202037.5|202151.9|202001.9|385
1629836400000|2021-08-24 20:20:00|202166.8|202016.8|202168.4|202018.4|202170.3|202020.3|202157.6|202007.6|287
1629836700000|2021-08-24 20:25:00|202169.8|202019.8|202177.6|202027.6|202180.2|202030.2|202152.6|202002.6|376
1629837000000|2021-08-24 20:30:00|202173.4|202023.4|202170.7|202020.7|202186.6|202036.6|202157.6|202007.6|505
1629837300000|2021-08-24 20:35:00|202172.6|202022.6|202179.3|202029.3|202179.3|202029.3|202127|201977|424
1629837600000|2021-08-24 20:40:00|202179.4|202029.4|202150.4|202000.4|202188.7|202038.7|202145.8|201995.8|360
1629837900000|2021-08-24 20:45:00|202152.5|202002.5|202135.7|201985.7|202156.6|202006.6|202131.3|201981.3|263
1629838200000|2021-08-24 20:50:00|202135.3|201985.3|202108.3|201958.3|202138.3|201988.3|202093.9|201943.9|415
1629838500000|2021-08-24 20:55:00|202099.6|201949.6|202167|202017|202167|202017|202063.5|201913.5|337
1629838800000|2021-08-24 21:00:00|202125.7|201975.7|202252.1|201955.1|202263.7|201975.9|202111|201938.4|32
1629839100000|2021-08-24 21:05:00|202231.6|201934.6|202155.2|202005.2|202270.6|202029.3|202121.1|201880.4|311
1629839400000|2021-08-24 21:10:00|202153.9|202003.9|202171|202021|202248.3|202029.9|202127.8|201861.6|269
1629839700000|2021-08-24 21:15:00|202169.5|202019.5|202237.4|201940.4|202243.8|202025.6|202152.2|201883.7|175
1629840000000|2021-08-24 21:20:00|202173.2|202023.2|202139.3|201842.3|202243.8|202023.2|202105.7|201808.7|113
1629840300000|2021-08-24 21:25:00|202159.2|202009.2|202146.4|201996.4|202199.7|202009.2|202108.5|201811.5|136
1629840600000|2021-08-24 21:30:00|202154.7|202004.7|202144.3|201994.3|202194.7|202017.2|202099.9|201802.9|244
1629840900000|2021-08-24 21:35:00|202129.8|201979.8|202155|201858|202195.7|202005.2|202099.4|201805.7|141
1629841200000|2021-08-24 21:40:00|202154.4|201857.4|202115.4|201965.4|202190.1|202005.9|202102.1|201825.2|134
1629841500000|2021-08-24 21:45:00|202118.5|201968.5|202149.4|201999.4|202195|202003.6|202105.2|201849.4|82
1629841800000|2021-08-24 21:50:00|202162|201884.6|202222.9|201925.9|202268|201996.5|202111.4|201844.5|249
1629842100000|2021-08-24 21:55:00|202209.1|201912.1|202246.4|201956.6|202293.5|201996.5|202102.9|201805.9|151
1629842400000|2021-08-24 22:00:00|202208.5|201947.2|202087.9|201937.9|202262.9|202019.5|202076.2|201897.7|543
1629842700000|2021-08-24 22:05:00|202090.4|201940.4|202079.8|201929.8|202121.8|201971.8|202003.9|201853.9|363
1629843000000|2021-08-24 22:10:00|202079.2|201929.2|202073.2|201923.2|202081|201931|202027.1|201877.1|295
1629843300000|2021-08-24 22:15:00|202073.7|201923.7|202074.3|201924.3|202079.8|201929.8|202060|201910|212
1629843600000|2021-08-24 22:20:00|202060|201910|202066.9|201916.9|202086.1|201936.1|202060|201910|263
1629843900000|2021-08-24 22:25:00|202067.1|201917.1|202069.1|201919.1|202084.8|201934.8|202060.9|201910.9|261
1629844200000|2021-08-24 22:30:00|202065.8|201915.8|202071.5|201921.5|202084.7|201934.7|202034|201884|272
1629844500000|2021-08-24 22:35:00|202078.3|201928.3|202073.1|201923.1|202079.4|201929.4|202056|201906|228
1629844800000|2021-08-24 22:40:00|202072.5|201922.5|202072|201922|202080.4|201930.4|202059.4|201909.4|248
1629845100000|2021-08-24 22:45:00|202071.4|201921.4|202075.7|201925.7|202086|201936|202063.4|201913.4|220
1629845400000|2021-08-24 22:50:00|202076.6|201926.6|202084.6|201934.6|202090.4|201940.4|202055|201905|265
1629845700000|2021-08-24 22:55:00|202083.8|201933.8|202078.2|201928.2|202094.8|201944.8|202063.5|201913.5|301
1629846000000|2021-08-24 23:00:00|202076.7|201926.7|202080.2|201930.2|202085|201935|202065.3|201915.3|262
1629846300000|2021-08-24 23:05:00|202078.6|201928.6|202111.3|201961.3|202116.5|201966.5|202074.6|201924.6|376
1629846600000|2021-08-24 23:10:00|202110.6|201960.6|202121.1|201971.1|202123.9|201973.9|202105.2|201955.2|266
1629846900000|2021-08-24 23:15:00|202123.4|201973.4|202121.7|201971.7|202135.8|201985.8|202109.1|201959.1|249
1629847200000|2021-08-24 23:20:00|202121.2|201971.2|202117.3|201967.3|202125.9|201975.9|202113.4|201963.4|271
1629847500000|2021-08-24 23:25:00|202120.6|201970.6|202118.1|201968.1|202125.6|201975.6|202109.1|201959.1|240
1629847800000|2021-08-24 23:30:00|202117.2|201967.2|202155.5|202005.5|202161.3|202011.3|202114.1|201964.1|268
1629848100000|2021-08-24 23:35:00|202158.2|202008.2|202155.3|202005.3|202168|202018|202145.7|201995.7|323
1629848400000|2021-08-24 23:40:00|202154.9|202004.9|202158.1|202008.1|202166.4|202016.4|202150.9|202000.9|236
1629848700000|2021-08-24 23:45:00|202157.3|202007.3|202194.5|202044.5|202202|202052|202152.1|202002.1|323
1629849000000|2021-08-24 23:50:00|202195|202045|202196.7|202046.7|202199.9|202049.9|202183.1|202033.1|328
1629849300000|2021-08-24 23:55:00|202196.4|202046.4|202163.2|202013.2|202196.5|202046.5|202153.7|202003.7|422
1629849600000|2021-08-25 00:00:00|202165.5|202015.5|202070.9|201920.9|202165.5|202015.5|202068.5|201918.5|528
1629849900000|2021-08-25 00:05:00|202070.3|201920.3|202076.6|201926.6|202086.1|201936.1|202046.3|201896.3|458
1629850200000|2021-08-25 00:10:00|202078.9|201928.9|202077.9|201927.9|202088.6|201938.6|202065.4|201915.4|390
1629850500000|2021-08-25 00:15:00|202078.5|201928.5|202080.8|201930.8|202087.7|201937.7|202063|201913|420
1629850800000|2021-08-25 00:20:00|202080.6|201930.6|202083.3|201933.3|202094.5|201944.5|202075.2|201925.2|383
1629851100000|2021-08-25 00:25:00|202083.5|201933.5|202121.5|201971.5|202135.2|201985.2|202074.4|201924.4|372
1629851400000|2021-08-25 00:30:00|202122.9|201972.9|202184.3|202034.3|202206.1|202056.1|202122.5|201972.5|463
1629851700000|2021-08-25 00:35:00|202184.4|202034.4|202159.6|202009.6|202186.1|202036.1|202142.2|201992.2|407
1629852000000|2021-08-25 00:40:00|202160.5|202010.5|202201.9|202051.9|202212.3|202062.3|202156.9|202006.9|505
1629852300000|2021-08-25 00:45:00|202202.1|202052.1|202203.9|202053.9|202206.7|202056.7|202187.6|202037.6|416
1629852600000|2021-08-25 00:50:00|202203.1|202053.1|202193.1|202043.1|202203.8|202053.8|202185.1|202035.1|505
1629852900000|2021-08-25 00:55:00|202195.6|202045.6|202202.9|202052.9|202240.8|202090.8|202184.1|202034.1|499
1629853200000|2021-08-25 01:00:00|202207.3|202057.3|202230.1|202080.1|202245.1|202095.1|202191.2|202041.2|488
1629853500000|2021-08-25 01:05:00|202230.2|202080.2|202230.4|202080.4|202241.3|202091.3|202181.1|202031.1|413
1629853800000|2021-08-25 01:10:00|202230.6|202080.6|202206.9|202056.9|202236.2|202086.2|202178.2|202028.2|492
1629854100000|2021-08-25 01:15:00|202186.7|202036.7|202227.3|202077.3|202240.9|202090.9|202186.7|202036.7|461
1629854400000|2021-08-25 01:20:00|202225.8|202075.8|202239.3|202089.3|202245.9|202095.9|202179.9|202029.9|474
1629854700000|2021-08-25 01:25:00|202237.6|202087.6|202230.3|202080.3|202240.1|202090.1|202216.7|202066.7|351
1629855000000|2021-08-25 01:30:00|202228.2|202078.2|202199|202049|202262.4|202112.4|202195.3|202045.3|586
1629855300000|2021-08-25 01:35:00|202198.7|202048.7|202205|202055|202242.2|202092.2|202197.4|202047.4|542
1629855600000|2021-08-25 01:40:00|202205.3|202055.3|202204.8|202054.8|202221.9|202071.9|202196.2|202046.2|408
1629855900000|2021-08-25 01:45:00|202205.9|202055.9|202245.4|202095.4|202249.5|202099.5|202194.5|202044.5|531
1629856200000|2021-08-25 01:50:00|202229.9|202079.9|202240.2|202090.2|202255.5|202105.5|202219.3|202069.3|510
1629856500000|2021-08-25 01:55:00|202238.6|202088.6|202252.2|202102.2|202270.7|202120.7|202228.4|202078.4|579
1629856800000|2021-08-25 02:00:00|202254.7|202104.7|202257.9|202107.9|202313.4|202163.4|202247.3|202097.3|612
1629857100000|2021-08-25 02:05:00|202261.9|202111.9|202284.7|202134.7|202290|202140|202241.8|202091.8|465
1629857400000|2021-08-25 02:10:00|202284.3|202134.3|202288.6|202138.6|202295|202145|202281.2|202131.2|445
1629857700000|2021-08-25 02:15:00|202287.5|202137.5|202289.5|202139.5|202302.1|202152.1|202278.7|202128.7|447
1629858000000|2021-08-25 02:20:00|202290.5|202140.5|202330.1|202180.1|202345.3|202195.3|202277.1|202127.1|497
1629858300000|2021-08-25 02:25:00|202329.9|202179.9|202327.4|202177.4|202331.6|202181.6|202274.3|202124.3|498
1629858600000|2021-08-25 02:30:00|202327.6|202177.6|202325.3|202175.3|202331.2|202181.2|202307|202157|456
1629858900000|2021-08-25 02:35:00|202326.1|202176.1|202252.3|202102.3|202327.2|202177.2|202209.5|202059.5|528
1629859200000|2021-08-25 02:40:00|202252|202102|202259|202109|202267|202117|202247.5|202097.5|520
1629859500000|2021-08-25 02:45:00|202258.6|202108.6|202257.1|202107.1|202264.9|202114.9|202248.4|202098.4|463
1629859800000|2021-08-25 02:50:00|202259.1|202109.1|202280.1|202130.1|202299.9|202149.9|202253.9|202103.9|444
1629860100000|2021-08-25 02:55:00|202280.7|202130.7|202284.2|202134.2|202298.3|202148.3|202259.5|202109.5|365
1629860400000|2021-08-25 03:00:00|202283.3|202133.3|202318.8|202168.8|202332|202182|202283.3|202133.3|490
1629860700000|2021-08-25 03:05:00|202318.1|202168.1|202327.1|202177.1|202337.2|202187.2|202316.4|202166.4|393
1629861000000|2021-08-25 03:10:00|202327.3|202177.3|202321.6|202171.6|202336.9|202186.9|202296.3|202146.3|405
1629861300000|2021-08-25 03:15:00|202321.8|202171.8|202330.8|202180.8|202335|202185|202319.8|202169.8|334
1629861600000|2021-08-25 03:20:00|202330.6|202180.6|202331.5|202181.5|202346.8|202196.8|202326.2|202176.2|390
1629861900000|2021-08-25 03:25:00|202332|202182|202328.3|202178.3|202337.7|202187.7|202326.4|202176.4|369
1629862200000|2021-08-25 03:30:00|202328.5|202178.5|202336.3|202186.3|202337.9|202187.9|202323.5|202173.5|303
1629862500000|2021-08-25 03:35:00|202337.3|202187.3|202333.7|202183.7|202338.8|202188.8|202322.7|202172.7|455
1629862800000|2021-08-25 03:40:00|202333.5|202183.5|202324.5|202174.5|202335|202185|202316.8|202166.8|306
1629863100000|2021-08-25 03:45:00|202325.3|202175.3|202285.2|202135.2|202333.2|202183.2|202285.2|202135.2|401
1629863400000|2021-08-25 03:50:00|202289.4|202139.4|202295.7|202145.7|202303.5|202153.5|202282.5|202132.5|455
1629863700000|2021-08-25 03:55:00|202295|202145|202328.7|202178.7|202333.8|202183.8|202290|202140|353
1629864000000|2021-08-25 04:00:00|202329.9|202179.9|202324.8|202174.8|202334.7|202184.7|202320.2|202170.2|381
1629864300000|2021-08-25 04:05:00|202324.7|202174.7|202346.7|202196.7|202353.2|202203.2|202319.4|202169.4|325
1629864600000|2021-08-25 04:10:00|202347.8|202197.8|202370.8|202220.8|202381.3|202231.3|202347|202197|266
1629864900000|2021-08-25 04:15:00|202371|202221|202364.8|202214.8|202377.8|202227.8|202359.4|202209.4|283
1629865200000|2021-08-25 04:20:00|202367.6|202217.6|202365.2|202215.2|202382.9|202232.9|202358|202208|321
1629865500000|2021-08-25 04:25:00|202365.4|202215.4|202340.6|202190.6|202366.2|202216.2|202332.3|202182.3|299
1629865800000|2021-08-25 04:30:00|202341.2|202191.2|202347.9|202197.9|202349.5|202199.5|202338.3|202188.3|324
1629866100000|2021-08-25 04:35:00|202348.4|202198.4|202353.8|202203.8|202356.1|202206.1|202338.9|202188.9|264
1629866400000|2021-08-25 04:40:00|202352.5|202202.5|202370.7|202220.7|202377.6|202227.6|202342.8|202192.8|373
1629866700000|2021-08-25 04:45:00|202370.1|202220.1|202369.6|202219.6|202379.4|202229.4|202366.2|202216.2|341
1629867000000|2021-08-25 04:50:00|202368.9|202218.9|202367.9|202217.9|202375.5|202225.5|202365|202215|304
1629867300000|2021-08-25 04:55:00|202368.4|202218.4|202369.1|202219.1|202374.7|202224.7|202364.1|202214.1|288
1629867600000|2021-08-25 05:00:00|202367.4|202217.4|202334.5|202184.5|202374.1|202224.1|202325.2|202175.2|418
1629867900000|2021-08-25 05:05:00|202335.6|202185.6|202330.7|202180.7|202337.8|202187.8|202314|202164|337
1629868200000|2021-08-25 05:10:00|202330.2|202180.2|202331.3|202181.3|202340|202190|202323.3|202173.3|250
1629868500000|2021-08-25 05:15:00|202331.9|202181.9|202328.6|202178.6|202337.7|202187.7|202323.5|202173.5|269
1629868800000|2021-08-25 05:20:00|202328.7|202178.7|202235.2|202085.2|202332.3|202182.3|202215.2|202065.2|426
1629869100000|2021-08-25 05:25:00|202234.4|202084.4|202252.1|202102.1|202258|202108|202231.2|202081.2|381
1629869400000|2021-08-25 05:30:00|202251.5|202101.5|202225.2|202075.2|202254.9|202104.9|202210.3|202060.3|407
1629869700000|2021-08-25 05:35:00|202227.6|202077.6|202208.7|202058.7|202253.4|202103.4|202203.6|202053.6|387
1629870000000|2021-08-25 05:40:00|202209.2|202059.2|202173.3|202023.3|202212.5|202062.5|202167.1|202017.1|370
1629870300000|2021-08-25 05:45:00|202171.2|202021.2|202177.9|202027.9|202181.3|202031.3|202160.7|202010.7|395
1629870600000|2021-08-25 05:50:00|202177.5|202027.5|202170.3|202020.3|202182.1|202032.1|202159.4|202009.4|391
1629870900000|2021-08-25 05:55:00|202170.7|202020.7|202174|202024|202184.3|202034.3|202167.3|202017.3|400
1629871200000|2021-08-25 06:00:00|202168|202018|202173.4|202023.4|202193.7|202043.7|202164.2|202014.2|642
1629871500000|2021-08-25 06:05:00|202174.6|202024.6|202210.1|202060.1|202211.6|202061.6|202165.6|202015.6|531
1629871800000|2021-08-25 06:10:00|202209.4|202059.4|202204.7|202054.7|202213.9|202063.9|202201.2|202051.2|497
1629872100000|2021-08-25 06:15:00|202206.9|202056.9|202213|202063|202251.4|202101.4|202205.3|202055.3|544
1629872400000|2021-08-25 06:20:00|202213.4|202063.4|202209.8|202059.8|202222.2|202072.2|202198.6|202048.6|567
1629872700000|2021-08-25 06:25:00|202208.5|202058.5|202254.4|202104.4|202259.7|202109.7|202197.3|202047.3|668
1629873000000|2021-08-25 06:30:00|202252.1|202102.1|202257|202107|202264.1|202114.1|202246.5|202096.5|609
1629873300000|2021-08-25 06:35:00|202258.1|202108.1|202282.4|202132.4|202299.1|202149.1|202213.1|202063.1|625
1629873600000|2021-08-25 06:40:00|202282.1|202132.1|202247.9|202097.9|202288.3|202138.3|202241.7|202091.7|521
1629873900000|2021-08-25 06:45:00|202247.4|202097.4|202214.2|202064.2|202257.7|202107.7|202200.6|202050.6|548
1629874200000|2021-08-25 06:50:00|202214.3|202064.3|202242.8|202092.8|202251.6|202101.6|202162.8|202012.8|596
1629874500000|2021-08-25 06:55:00|202241.2|202091.2|202245.5|202095.5|202255.5|202105.5|202217.9|202067.9|689
1629874800000|2021-08-25 07:00:00|202248.7|202098.7|202210.1|202060.1|202250.8|202100.8|202161.9|202011.9|775
1629875100000|2021-08-25 07:05:00|202207.3|202057.3|202167.5|202017.5|202217.9|202067.9|202149.3|201999.3|751
1629875400000|2021-08-25 07:10:00|202165.2|202015.2|202077.7|201927.7|202172.5|202022.5|202073.3|201923.3|824
1629875700000|2021-08-25 07:15:00|202078|201928|202121.9|201971.9|202129|201979|202061.7|201911.7|766
1629876000000|2021-08-25 07:20:00|202130.8|201980.8|202051.6|201901.6|202130.8|201980.8|202044.4|201894.4|724
1629876300000|2021-08-25 07:25:00|202052.2|201902.2|202041.9|201891.9|202066|201916|202041.3|201891.3|536
1629876600000|2021-08-25 07:30:00|202055.1|201905.1|202008.8|201858.8|202060.4|201910.4|202004.2|201854.2|718
1629876900000|2021-08-25 07:35:00|202012.4|201862.4|201902.1|201752.1|202014.4|201864.4|201888.2|201738.2|714
1629877200000|2021-08-25 07:40:00|201902.6|201752.6|201919.5|201769.5|201922.1|201772.1|201901.4|201751.4|648
1629877500000|2021-08-25 07:45:00|201921.1|201771.1|201920.9|201770.9|201941.4|201791.4|201906.4|201756.4|615
1629877800000|2021-08-25 07:50:00|201921.6|201771.6|201930.6|201780.6|201936.3|201786.3|201918.2|201768.2|449
1629878100000|2021-08-25 07:55:00|201931.2|201781.2|201922.5|201772.5|201969|201819|201901.5|201751.5|617
1629878400000|2021-08-25 08:00:00|201920.5|201770.5|201925.1|201775.1|201948.2|201798.2|201908.4|201758.4|662
1629878700000|2021-08-25 08:05:00|201925.4|201775.4|201911|201761|201952.6|201802.6|201907.8|201757.8|651
1629879000000|2021-08-25 08:10:00|201911.3|201761.3|201834.4|201684.4|201917|201767|201801.6|201651.6|679
1629879300000|2021-08-25 08:15:00|201833.8|201683.8|201857.6|201707.6|201881.5|201731.5|201802.2|201652.2|648
1629879600000|2021-08-25 08:20:00|201858.7|201708.7|201925.6|201775.6|201935.2|201785.2|201840.1|201690.1|889
1629879900000|2021-08-25 08:25:00|201922.1|201772.1|201903.9|201753.9|201941.3|201791.3|201887.9|201737.9|834
1629880200000|2021-08-25 08:30:00|201901.8|201751.8|201966.8|201816.8|201971.6|201821.6|201898.8|201748.8|800
1629880500000|2021-08-25 08:35:00|201966.5|201816.5|201973.5|201823.5|201984.6|201834.6|201940.6|201790.6|802
1629880800000|2021-08-25 08:40:00|201973.8|201823.8|201968.9|201818.9|201980.6|201830.6|201960.4|201810.4|714
1629881100000|2021-08-25 08:45:00|201969.4|201819.4|202046.3|201896.3|202057.4|201907.4|201957.9|201807.9|725
1629881400000|2021-08-25 08:50:00|202046.2|201896.2|202068.2|201918.2|202075.8|201925.8|202015.7|201865.7|747
1629881700000|2021-08-25 08:55:00|202069.8|201919.8|202100|201950|202219.7|202069.7|202067.5|201917.5|755
1629882000000|2021-08-25 09:00:00|202100.5|201950.5|202061.4|201911.4|202142.5|201992.5|202052.3|201902.3|741
1629882300000|2021-08-25 09:05:00|202062.1|201912.1|202052.6|201902.6|202067.8|201917.8|202043.9|201893.9|524
1629882600000|2021-08-25 09:10:00|202052.3|201902.3|202076.2|201926.2|202106.8|201956.8|202039.8|201889.8|667
1629882900000|2021-08-25 09:15:00|202076|201926|201967.3|201817.3|202077.6|201927.6|201953.6|201803.6|644
1629883200000|2021-08-25 09:20:00|201968.3|201818.3|201968.9|201818.9|202011.7|201861.7|201914.8|201764.8|625
1629883500000|2021-08-25 09:25:00|201969.8|201819.8|201988.8|201838.8|202015.4|201865.4|201942|201792|635
1629883800000|2021-08-25 09:30:00|201989|201839|201930.1|201780.1|202008.7|201858.7|201914.3|201764.3|657
1629884100000|2021-08-25 09:35:00|201928.6|201778.6|201949.3|201799.3|201969.1|201819.1|201921.1|201771.1|616
1629884400000|2021-08-25 09:40:00|201950.2|201800.2|201939.2|201789.2|201991.7|201841.7|201918.7|201768.7|521
1629884700000|2021-08-25 09:45:00|201938|201788|201972.5|201822.5|201974.7|201824.7|201925.8|201775.8|534
1629885000000|2021-08-25 09:50:00|201976.7|201826.7|201969.6|201819.6|201977.2|201827.2|201935.3|201785.3|595
1629885300000|2021-08-25 09:55:00|201969.9|201819.9|201972.2|201822.2|202012.5|201862.5|201958|201808|619
1629885600000|2021-08-25 10:00:00|201969.7|201819.7|202011.7|201861.7|202028.1|201878.1|201963|201813|623
1629885900000|2021-08-25 10:05:00|202012.1|201862.1|202052.1|201902.1|202085.5|201976.3|201987|201851.1|668
1629886200000|2021-08-25 10:10:00|202051.9|201901.9|201975.9|201825.9|202054.6|201904.6|201966.7|201816.7|656
1629886500000|2021-08-25 10:15:00|201976.2|201826.2|202051.9|201901.9|202066|201916|201976.2|201826.2|644
1629886800000|2021-08-25 10:20:00|202050.4|201900.4|202019.1|201869.1|202064.3|201914.3|202016.4|201866.4|611
1629887100000|2021-08-25 10:25:00|202019.4|201869.4|202060.2|201910.2|202065.8|201915.8|202019.1|201869.1|666
1629887400000|2021-08-25 10:30:00|202060.7|201910.7|202096.1|201946.1|202104.9|201954.9|202056.4|201906.4|725
1629887700000|2021-08-25 10:35:00|202096.8|201946.8|202091.5|201941.5|202113.1|201963.1|202087.3|201937.3|505
1629888000000|2021-08-25 10:40:00|202092.7|201942.7|202229.3|202079.3|202254.7|202104.7|202081.1|201931.1|692
1629888300000|2021-08-25 10:45:00|202229.1|202079.1|202212.8|202062.8|202257.9|202107.9|202211.3|202061.3|620
1629888600000|2021-08-25 10:50:00|202214|202064|202212.4|202062.4|202223.4|202073.4|202185.3|202035.3|684
1629888900000|2021-08-25 10:55:00|202211.7|202061.7|202215.3|202065.3|202219.8|202069.8|202195.5|202045.5|664
1629889200000|2021-08-25 11:00:00|202208.4|202058.4|202266.3|202116.3|202270.1|202120.1|202179.7|202029.7|681
1629889500000|2021-08-25 11:05:00|202266.7|202116.7|202386.1|202236.1|202424|202274|202248.1|202098.1|693
1629889800000|2021-08-25 11:10:00|202385.7|202235.7|202504.7|202354.7|202511.9|202361.9|202384.2|202234.2|794
1629890100000|2021-08-25 11:15:00|202503.6|202353.6|202535.3|202385.3|202631.7|202481.7|202486.8|202336.8|726
1629890400000|2021-08-25 11:20:00|202535.5|202385.5|202541|202391|202639.4|202489.4|202493.2|202343.2|718
1629890700000|2021-08-25 11:25:00|202540.7|202390.7|202476|202326|202560.4|202410.4|202460.1|202310.1|691
1629891000000|2021-08-25 11:30:00|202475.4|202325.4|202544.4|202394.4|202597.9|202447.9|202475.4|202325.4|704
1629891300000|2021-08-25 11:35:00|202544.8|202394.8|202636.7|202486.7|202663.2|202513.2|202518.4|202382.3|647
1629891600000|2021-08-25 11:40:00|202636.6|202486.6|202609.6|202459.6|202637.2|202487.2|202592.5|202442.5|678
1629891900000|2021-08-25 11:45:00|202609.8|202459.8|202774.1|202624.1|202787.8|202637.8|202609.8|202459.8|709
1629892200000|2021-08-25 11:50:00|202774|202624|202764.4|202614.4|202790.4|202640.4|202727.6|202577.6|677
1629892500000|2021-08-25 11:55:00|202765.2|202615.2|202693.2|202543.2|202767.6|202617.6|202672.9|202522.9|667
1629892800000|2021-08-25 12:00:00|202691.7|202541.7|202741|202591|202782|202632|202644.8|202494.8|874
1629893100000|2021-08-25 12:05:00|202739.6|202589.6|202710.1|202560.1|202837.4|202687.4|202662.5|202512.5|790
1629893400000|2021-08-25 12:10:00|202711.5|202561.5|202696.2|202546.2|202760.2|202610.2|202685|202535|720
1629893700000|2021-08-25 12:15:00|202696.3|202546.3|202669.3|202519.3|202704.5|202581.5|202615.6|202465.6|666
1629894000000|2021-08-25 12:20:00|202668.8|202518.8|202524.3|202374.3|202698.1|202590.7|202518.7|202368.7|844
1629894300000|2021-08-25 12:25:00|202522.9|202372.9|202676.5|202526.5|202686.6|202536.6|202503.9|202372.6|779
1629894600000|2021-08-25 12:30:00|202673.9|202523.9|202570.5|202420.5|202752.9|202610.3|202528.1|202378.1|927
1629894900000|2021-08-25 12:35:00|202569.8|202419.8|202746.4|202596.4|202790.6|202648.7|202568.9|202418.9|923
1629895200000|2021-08-25 12:40:00|202745|202595|202821.2|202671.2|202855|202708|202706.1|202556.1|837
1629895500000|2021-08-25 12:45:00|202820|202670|202785.6|202635.6|202853.9|202703.9|202671.3|202565.2|741
1629895800000|2021-08-25 12:50:00|202786.1|202636.1|202988.7|202838.7|203013.9|202863.9|202779.8|202629.8|768
1629896100000|2021-08-25 12:55:00|202983.9|202833.9|203061.7|202911.7|203065.3|202945.4|202934.6|202833.9|794
1629896400000|2021-08-25 13:00:00|203063.8|202913.8|203123|202973|203133|202983|203035.8|202885.8|781
1629896700000|2021-08-25 13:05:00|203121.6|202971.6|203052.3|202902.3|203323.3|203214.8|203048.8|202898.8|858
1629897000000|2021-08-25 13:10:00|203053.5|202903.5|203211.3|203061.3|203233.5|203083.5|202927.9|202826.7|855
1629897300000|2021-08-25 13:15:00|203208.9|203058.9|203055.1|202905.1|203214.3|203064.3|203035.9|202902.6|726
1629897600000|2021-08-25 13:20:00|203055.7|202905.7|203079|202929|203084.6|202943.6|202968.2|202818.2|756
1629897900000|2021-08-25 13:25:00|203078.2|202928.2|203211.1|203061.1|203218.6|203080.6|203026.8|202925.3|745
1629898200000|2021-08-25 13:30:00|203213|203063|203276.7|203126.7|203363.5|203239.2|203186.7|203036.7|978
1629898500000|2021-08-25 13:35:00|203275.8|203125.8|203315.5|203165.5|203320.5|203170.7|203219.5|203080.2|909
1629898800000|2021-08-25 13:40:00|203315.1|203165.1|203360.2|203210.2|203432.7|203316.1|203263.9|203117.5|936
1629899100000|2021-08-25 13:45:00|203357.6|203207.6|203527.6|203377.6|203611.2|203461.2|203272.6|203165.3|935
1629899400000|2021-08-25 13:50:00|203527.8|203377.8|203536.6|203386.6|203580.2|203430.2|203456.1|203306.1|888
1629899700000|2021-08-25 13:55:00|203535.9|203385.9|203396.3|203246.3|203557.6|203407.6|203315.6|203196.9|949
1629900000000|2021-08-25 14:00:00|203396|203246|203416.5|203266.5|203433.9|203283.9|203263.1|203113.1|899
1629900300000|2021-08-25 14:05:00|203416.7|203266.7|203298.6|203148.6|203447.8|203297.8|203292.6|203142.6|881
1629900600000|2021-08-25 14:10:00|203297.7|203147.7|203256|203106|203332.6|203208|203238.7|203088.9|831
1629900900000|2021-08-25 14:15:00|203257.9|203107.9|203347|203197|203356|203226.1|203247.8|203097.8|825
1629901200000|2021-08-25 14:20:00|203347.3|203197.3|203462.2|203312.2|203531.7|203398.6|203339.7|203197.3|848
1629901500000|2021-08-25 14:25:00|203461.7|203311.7|203566.4|203416.4|203568.4|203419.8|203420.1|203298.6|905
1629901800000|2021-08-25 14:30:00|203564.4|203414.4|203487.6|203337.6|203564.4|203432.2|203453.2|203303.2|793
1629902100000|2021-08-25 14:35:00|203487.3|203337.3|203377|203227|203563.4|203457.4|203373.2|203223.2|873
1629902400000|2021-08-25 14:40:00|203377.5|203227.5|203451|203301|203508.4|203358.4|203369.7|203219.7|846
1629902700000|2021-08-25 14:45:00|203450.7|203300.7|203371.6|203221.6|203456.8|203306.8|203335.7|203185.7|801
1629903000000|2021-08-25 14:50:00|203371.8|203221.8|203202.8|203052.8|203375.2|203225.2|203157.4|203007.4|877
1629903300000|2021-08-25 14:55:00|203203.3|203053.3|203298.4|203148.4|203302.6|203153.2|203139.1|203002|892
1629903600000|2021-08-25 15:00:00|203295.1|203145.1|203320.6|203170.6|203331.8|203181.8|203199.1|203057.6|839
1629903900000|2021-08-25 15:05:00|203320.1|203170.1|203208.9|203058.9|203330.8|203180.8|203190.1|203040.1|721
1629904200000|2021-08-25 15:10:00|203208|203058|203164|203014|203262.1|203153.6|203138.4|202988.4|693
1629904500000|2021-08-25 15:15:00|203163.8|203013.8|203048.2|202898.2|203164.1|203022.6|202993.3|202886.4|679
1629904800000|2021-08-25 15:20:00|203049.3|202899.3|202983.4|202833.4|203049.4|202939.8|202928|202804.5|760
1629905100000|2021-08-25 15:25:00|202984.2|202834.2|202968.9|202818.9|202992.7|202869.1|202874.7|202767|699
1629905400000|2021-08-25 15:30:00|202965.5|202815.5|202845.2|202695.2|202988.2|202878.1|202800.3|202692|768
1629905700000|2021-08-25 15:35:00|202839|202689|202887.1|202737.1|202898.1|202790.4|202768.2|202653.3|869
1629906000000|2021-08-25 15:40:00|202887.3|202737.3|202922.8|202772.8|202933.6|202820.8|202833.3|202695.2|808
1629906300000|2021-08-25 15:45:00|202919.9|202769.9|202879.7|202729.7|202937.3|202787.3|202827.3|202724.3|752
1629906600000|2021-08-25 15:50:00|202879.8|202729.8|202825.5|202675.5|202883.4|202733.4|202764.6|202620.8|819
1629906900000|2021-08-25 15:55:00|202825.9|202675.9|202766|202616|202874.5|202776.6|202715.5|202592.3|715
1629907200000|2021-08-25 16:00:00|202763.9|202613.9|202728.6|202578.6|202763.9|202646.3|202677.4|202576.3|567
1629907500000|2021-08-25 16:05:00|202731|202581|202704.6|202554.6|202732.3|202619.5|202637.6|202535.2|631
1629907800000|2021-08-25 16:10:00|202704.8|202554.8|202723.4|202573.4|202738|202588|202698.7|202548.7|626
1629908100000|2021-08-25 16:15:00|202723.6|202573.6|202761|202611|202764|202614|202658.4|202545|599
1629908400000|2021-08-25 16:20:00|202760.4|202610.4|202764.9|202614.9|202770.4|202673.2|202718.8|202588.9|502
1629908700000|2021-08-25 16:25:00|202765.9|202615.9|202882.4|202732.4|202898.1|202748.1|202765|202615|605
1629909000000|2021-08-25 16:30:00|202881.8|202731.8|202920.8|202770.8|202933.3|202783.3|202872.4|202722.4|659
1629909300000|2021-08-25 16:35:00|202923.8|202773.8|202783.1|202633.1|202923.8|202773.8|202747.6|202608.4|754
1629909600000|2021-08-25 16:40:00|202782.6|202632.6|202800.5|202650.5|202814.5|202664.5|202731.5|202581.5|689
1629909900000|2021-08-25 16:45:00|202798|202648|202841.2|202691.2|202863.1|202713.1|202772.3|202622.3|703
1629910200000|2021-08-25 16:50:00|202841|202691|202871.8|202721.8|202878.2|202768.9|202804.4|202676.3|657
1629910500000|2021-08-25 16:55:00|202867|202717|203008.8|202858.8|203016.3|202866.3|202861.6|202711.6|703
1629910800000|2021-08-25 17:00:00|203008.9|202858.9|203075.2|202925.2|203078.1|202928.1|203004.4|202854.4|641
1629911100000|2021-08-25 17:05:00|203075.7|202925.7|203184.9|203034.9|203191.3|203084.5|203063.2|202913.2|696
1629911400000|2021-08-25 17:10:00|203184.8|203034.8|203464.4|203314.4|203478.5|203328.5|203178|203028|712
1629911700000|2021-08-25 17:15:00|203464.6|203314.6|203509.2|203359.2|203536.8|203386.8|203415|203293.8|615
1629912000000|2021-08-25 17:20:00|203508.6|203358.6|203421.2|203271.2|203510.3|203360.3|203403.8|203253.8|633
1629912300000|2021-08-25 17:25:00|203420.6|203270.6|203378.9|203228.9|203428.4|203278.4|203375.4|203225.4|610
1629912600000|2021-08-25 17:30:00|203378.1|203228.1|203293.6|203143.6|203395.9|203245.9|203243.4|203093.4|640
1629912900000|2021-08-25 17:35:00|203294.5|203144.5|203292.9|203142.9|203310.4|203160.4|203285|203135|525
1629913200000|2021-08-25 17:40:00|203293.2|203143.2|203248.9|203098.9|203302.1|203152.1|203197|203047|565
1629913500000|2021-08-25 17:45:00|203249.4|203099.4|203208.3|203058.3|203257.7|203145.5|203195|203057.1|447
1629913800000|2021-08-25 17:50:00|203207.2|203057.2|203004.6|202854.6|203225.4|203094.4|203001.9|202851.9|632
1629914100000|2021-08-25 17:55:00|203004.8|202854.8|203020.8|202870.8|203051.5|202941.6|202987.7|202837.7|642
1629914400000|2021-08-25 18:00:00|203020|202870|202987.5|202837.5|203043.8|202893.8|202975.7|202825.7|638
1629914700000|2021-08-25 18:05:00|202988.1|202838.1|202886.1|202736.1|203001.7|202853.2|202843|202730.4|650
1629915000000|2021-08-25 18:10:00|202886.3|202736.3|202813.5|202663.5|202892.5|202749.2|202798.3|202648.3|817
1629915300000|2021-08-25 18:15:00|202812.8|202662.8|202879.7|202729.7|202897.2|202747.2|202806.6|202656.6|740
1629915600000|2021-08-25 18:20:00|202878.9|202728.9|202889.9|202739.9|202895.5|202745.5|202858.8|202708.8|576
1629915900000|2021-08-25 18:25:00|202889.6|202739.6|202701.1|202651.1|202893.1|202765.2|202701.1|202601.2|659
1629916200000|2021-08-25 18:30:00|202702.2|202652.2|202764.1|202614.1|202809|202679.5|202700.2|202598.8|545
1629916500000|2021-08-25 18:35:00|202762.8|202612.8|202805.1|202655.1|202816.1|202666.1|202751.3|202601.3|594
1629916800000|2021-08-25 18:40:00|202804.3|202654.3|202750.9|202600.9|202804.4|202654.4|202747.7|202597.7|732
1629917100000|2021-08-25 18:45:00|202752.6|202602.6|202730.5|202580.5|202761.6|202611.6|202723|202573|560
1629917400000|2021-08-25 18:50:00|202730.1|202580.1|202666.3|202516.3|202730.1|202622.9|202582.3|202480.3|485
1629917700000|2021-08-25 18:55:00|202668.1|202518.1|202610.4|202460.4|202671.2|202567.3|202530.4|202401|662
1629918000000|2021-08-25 19:00:00|202612.3|202462.3|202694.6|202544.6|202694.6|202544.6|202595.4|202445.4|646
1629918300000|2021-08-25 19:05:00|202694.3|202544.3|202639|202489|202722.1|202609.1|202621.3|202483.2|767
1629918600000|2021-08-25 19:10:00|202638.5|202488.5|202665.2|202515.2|202673.2|202523.2|202626.9|202476.9|584
1629918900000|2021-08-25 19:15:00|202664.8|202514.8|202683.7|202533.7|202684.2|202534.2|202657.1|202507.1|528
1629919200000|2021-08-25 19:20:00|202684.7|202534.7|202631.9|202481.9|202684.7|202534.7|202627.9|202477.9|704
1629919500000|2021-08-25 19:25:00|202631.3|202481.3|202635.8|202485.8|202644.3|202494.3|202628.1|202478.1|591
1629919800000|2021-08-25 19:30:00|202639.5|202489.5|202685.4|202535.4|202687|202537|202637.1|202487.1|646
1629920100000|2021-08-25 19:35:00|202684.6|202534.6|202638.1|202488.1|202685|202535|202607.4|202457.4|838
1629920400000|2021-08-25 19:40:00|202636.5|202486.5|202630.8|202480.8|202639.1|202489.1|202619.2|202469.2|639
1629920700000|2021-08-25 19:45:00|202630.6|202480.6|202677.5|202527.5|202750.6|202600.6|202629.1|202479.1|719
1629921000000|2021-08-25 19:50:00|202677|202527|202599.2|202449.2|202691.7|202541.7|202597.8|202447.8|741
1629921300000|2021-08-25 19:55:00|202596.7|202446.7|202601.3|202451.3|202614.7|202464.7|202586.9|202436.9|733
1629921600000|2021-08-25 20:00:00|202601.1|202451.1|202589.1|202439.1|202621.6|202471.6|202584.5|202434.5|589
1629921900000|2021-08-25 20:05:00|202587.4|202437.4|202513.4|202363.4|202600|202450|202513.4|202363.4|517
1629922200000|2021-08-25 20:10:00|202513.9|202363.9|202555.7|202405.7|202555.7|202405.7|202507.5|202357.5|467
1629922500000|2021-08-25 20:15:00|202554.8|202404.8|202429.7|202279.7|202559.2|202409.2|202423|202273|536
1629922800000|2021-08-25 20:20:00|202429.8|202279.8|202268|202118|202429.8|202279.8|202264.7|202114.7|556
1629923100000|2021-08-25 20:25:00|202268.6|202118.6|202196.5|202046.5|202307.4|202157.4|202191.4|202041.4|603
1629923400000|2021-08-25 20:30:00|202198.5|202048.5|202315.6|202165.6|202328.7|202178.7|202197.2|202047.2|565
1629923700000|2021-08-25 20:35:00|202318|202168|202365.7|202215.7|202406.1|202256.1|202308|202158|499
1629924000000|2021-08-25 20:40:00|202365.6|202215.6|202382.7|202232.7|202408.8|202258.8|202331.7|202181.7|444
1629924300000|2021-08-25 20:45:00|202378.3|202228.3|202360.7|202210.7|202389.4|202239.4|202354|202204|265
1629924600000|2021-08-25 20:50:00|202361.4|202211.4|202382|202232|202386.5|202236.5|202309.2|202159.2|290
1629924900000|2021-08-25 20:55:00|202394.3|202244.3|202522.1|202225.1|202524.4|202277.5|202276.5|202113.9|513
1629925200000|2021-08-25 21:00:00|202493.6|202196.6|202542|202245|202659|202362|202484.6|202187.6|130
1629925500000|2021-08-25 21:05:00|202549.8|202252.8|202439.4|202142.4|202549.8|202252.8|202333.7|202082.3|340
1629925800000|2021-08-25 21:10:00|202439.1|202142.1|202633.8|202336.8|202637.6|202340.6|202370.4|202105.5|285
1629926100000|2021-08-25 21:15:00|202631.5|202334.5|202621.2|202324.2|202640.5|202343.5|202454.2|202157.2|436
1629926400000|2021-08-25 21:20:00|202636|202339|202582|202285|202676.7|202379.7|202492|202195|228
1629926700000|2021-08-25 21:25:00|202584.5|202287.5|202608|202311|202675.8|202378.8|202511.5|202214.5|104
1629927000000|2021-08-25 21:30:00|202665.3|202368.3|202523.1|202226.1|202667.2|202370.2|202513.3|202216.3|201
1629927300000|2021-08-25 21:35:00|202530.1|202233.1|202601.1|202304.1|202655|202358|202513.3|202216.3|161
1629927600000|2021-08-25 21:40:00|202609.1|202312.1|202546|202249|202683.6|202386.6|202525.4|202228.4|207
1629927900000|2021-08-25 21:45:00|202520.6|202223.6|202535.9|202238.9|202583.2|202286.2|202498.4|202201.4|390
1629928200000|2021-08-25 21:50:00|202520.5|202223.5|202528.2|202231.2|202586.1|202345.5|202489|202192|289
1629928500000|2021-08-25 21:55:00|202520.6|202223.6|202524.6|202227.6|202599.4|202302.4|202455.7|202158.7|200
1629928800000|2021-08-25 22:00:00|202487|202190|202397.8|202247.8|202511.6|202333.2|202354.6|202176.7|530
1629929100000|2021-08-25 22:05:00|202404.5|202254.5|202365|202215|202404.5|202254.5|202348.9|202198.9|269
1629929400000|2021-08-25 22:10:00|202365.1|202215.1|202364.8|202214.8|202384.8|202234.8|202347.8|202197.8|312
1629929700000|2021-08-25 22:15:00|202366.6|202216.6|202373.1|202223.1|202384.6|202234.6|202330|202180|301
1629930000000|2021-08-25 22:20:00|202368.2|202218.2|202375|202225|202391.7|202241.7|202354.7|202204.7|161
1629930300000|2021-08-25 22:25:00|202368.9|202218.9|202401.2|202251.2|202416|202266|202361.6|202211.6|358
1629930600000|2021-08-25 22:30:00|202400.2|202250.2|202443.3|202293.3|202450.9|202300.9|202378.2|202228.2|491
1629930900000|2021-08-25 22:35:00|202442.5|202292.5|202450.2|202300.2|202489.3|202339.3|202431.6|202281.6|383
1629931200000|2021-08-25 22:40:00|202452.6|202302.6|202305.4|202155.4|202460.4|202310.4|202288.9|202138.9|339
1629931500000|2021-08-25 22:45:00|202301.4|202151.4|202247.3|202097.3|202360.1|202210.1|202226.2|202076.2|351
1629931800000|2021-08-25 22:50:00|202247.7|202097.7|202277.1|202127.1|202299.4|202149.4|202238.8|202088.8|276
1629932100000|2021-08-25 22:55:00|202269.8|202119.8|202290.9|202140.9|202313.5|202163.5|202268.9|202118.9|303
1629932400000|2021-08-25 23:00:00|202292.1|202142.1|202298.6|202148.6|202310.4|202160.4|202287.5|202137.5|257
1629932700000|2021-08-25 23:05:00|202298.3|202148.3|202297.2|202147.2|202315.3|202165.3|202292.5|202142.5|219
1629933000000|2021-08-25 23:10:00|202296.5|202146.5|202427.4|202277.4|202428.8|202278.8|202293.3|202143.3|207
1629933300000|2021-08-25 23:15:00|202423.9|202273.9|202418.4|202268.4|202426.3|202276.3|202405.5|202255.5|232
1629933600000|2021-08-25 23:20:00|202416.4|202266.4|202426|202276|202429.3|202279.3|202404.6|202254.6|291
1629933900000|2021-08-25 23:25:00|202427.3|202277.3|202426.6|202276.6|202432.9|202282.9|202412.7|202262.7|201
1629934200000|2021-08-25 23:30:00|202426.8|202276.8|202423.7|202273.7|202431.8|202281.8|202412.3|202262.3|196
1629934500000|2021-08-25 23:35:00|202424.6|202274.6|202380.2|202230.2|202424.6|202274.6|202369|202219|298
1629934800000|2021-08-25 23:40:00|202379.1|202229.1|202398.1|202248.1|202418.7|202268.7|202375|202225|294
1629935100000|2021-08-25 23:45:00|202393.4|202243.4|202396.5|202246.5|202405.1|202255.1|202389.8|202239.8|239
1629935400000|2021-08-25 23:50:00|202395|202245|202386|202236|202415.7|202265.7|202377.3|202227.3|316
1629935700000|2021-08-25 23:55:00|202385.9|202235.9|202386.1|202236.1|202398.3|202248.3|202376.5|202226.5|274
1629936000000|2021-08-26 00:00:00|202384.9|202234.9|202421.3|202271.3|202435.3|202285.3|202376.1|202226.1|449
1629936300000|2021-08-26 00:05:00|202422.3|202272.3|202408.6|202258.6|202474.7|202324.7|202407.4|202257.4|419
1629936600000|2021-08-26 00:10:00|202405.2|202255.2|202422|202272|202438|202288|202399.3|202249.3|379
1629936900000|2021-08-26 00:15:00|202420.9|202270.9|202501.1|202351.1|202507.3|202357.3|202419.9|202269.9|464
1629937200000|2021-08-26 00:20:00|202499.9|202349.9|202548.2|202398.2|202555.3|202405.3|202498.7|202348.7|434
1629937500000|2021-08-26 00:25:00|202552.1|202402.1|202543.3|202393.3|202564.5|202414.5|202535.2|202385.2|336
1629937800000|2021-08-26 00:30:00|202541.9|202391.9|202540.6|202390.6|202555.5|202405.5|202536.3|202386.3|329
1629938100000|2021-08-26 00:35:00|202540.7|202390.7|202547.1|202397.1|202551.7|202401.7|202531.7|202381.7|314
1629938400000|2021-08-26 00:40:00|202547.2|202397.2|202546.2|202396.2|202555.6|202405.6|202528.6|202378.6|275
1629938700000|2021-08-26 00:45:00|202545.8|202395.8|202541.2|202391.2|202565|202415|202535.8|202385.8|281
1629939000000|2021-08-26 00:50:00|202540.9|202390.9|202542.6|202392.6|202556.7|202406.7|202525.6|202375.6|393
1629939300000|2021-08-26 00:55:00|202546.7|202396.7|202578.2|202428.2|202583.2|202433.2|202488.9|202338.9|409
1629939600000|2021-08-26 01:00:00|202578.9|202428.9|202629.8|202479.8|202633.2|202483.2|202575.5|202425.5|423
1629939900000|2021-08-26 01:05:00|202628.9|202478.9|202642.8|202492.8|202655.7|202505.7|202614.9|202464.9|457
1629940200000|2021-08-26 01:10:00|202637.6|202487.6|202631.7|202481.7|202645.4|202495.4|202622.9|202472.9|458
1629940500000|2021-08-26 01:15:00|202634.6|202484.6|202594.7|202444.7|202644.7|202494.7|202582.8|202432.8|575
1629940800000|2021-08-26 01:20:00|202598.4|202448.4|202549.5|202399.5|202610.9|202460.9|202540|202390|531
1629941100000|2021-08-26 01:25:00|202550.8|202400.8|202585.4|202435.4|202606.7|202456.7|202542.1|202392.1|490
1629941400000|2021-08-26 01:30:00|202583.8|202433.8|202596.3|202446.3|202600.2|202450.2|202578.5|202428.5|563
1629941700000|2021-08-26 01:35:00|202600.7|202450.7|202629.2|202479.2|202638.7|202488.7|202598.6|202448.6|459
1629942000000|2021-08-26 01:40:00|202630.4|202480.4|202626.5|202476.5|202632.9|202482.9|202590.7|202440.7|415
1629942300000|2021-08-26 01:45:00|202626.3|202476.3|202585.6|202435.6|202635.7|202485.7|202576.9|202426.9|412
1629942600000|2021-08-26 01:50:00|202585.4|202435.4|202558.2|202408.2|202594.4|202444.4|202537.9|202387.9|465
1629942900000|2021-08-26 01:55:00|202558.1|202408.1|202583|202433|202590.6|202440.6|202552.2|202402.2|377
1629943200000|2021-08-26 02:00:00|202583.2|202433.2|202590.8|202440.8|202598.7|202448.7|202558.8|202408.8|467
1629943500000|2021-08-26 02:05:00|202590.6|202440.6|202597.6|202447.6|202610.2|202460.2|202583.1|202433.1|456
1629943800000|2021-08-26 02:10:00|202597.9|202447.9|202593.6|202443.6|202599.3|202449.3|202580.3|202430.3|513
1629944100000|2021-08-26 02:15:00|202593.2|202443.2|202644.2|202494.2|202647.1|202497.1|202589.8|202439.8|445
1629944400000|2021-08-26 02:20:00|202638|202488|202671.6|202521.6|202679.8|202529.8|202632.8|202482.8|429
1629944700000|2021-08-26 02:25:00|202669.9|202519.9|202646.7|202496.7|202679.1|202529.1|202638.5|202488.5|410
1629945000000|2021-08-26 02:30:00|202646.4|202496.4|202660.2|202510.2|202679.8|202529.8|202646.4|202496.4|430
1629945300000|2021-08-26 02:35:00|202659.3|202509.3|202667.1|202517.1|202672.1|202522.1|202656.4|202506.4|305
1629945600000|2021-08-26 02:40:00|202666.7|202516.7|202663.4|202513.4|202682.9|202532.9|202658|202508|327
1629945900000|2021-08-26 02:45:00|202664.2|202514.2|202633.6|202483.6|202699.9|202549.9|202626.2|202476.2|410
1629946200000|2021-08-26 02:50:00|202630.9|202480.9|202622.1|202472.1|202644.3|202494.3|202617.9|202467.9|454
1629946500000|2021-08-26 02:55:00|202615.1|202465.1|202628.3|202478.3|202637.3|202487.3|202615.1|202465.1|580
1629946800000|2021-08-26 03:00:00|202628.2|202478.2|202665.7|202515.7|202670.8|202520.8|202617.1|202467.1|430
1629947100000|2021-08-26 03:05:00|202663.1|202513.1|202666.6|202516.6|202682.9|202532.9|202652.8|202502.8|379
1629947400000|2021-08-26 03:10:00|202666.5|202516.5|202700.8|202550.8|202706.6|202556.6|202663.8|202513.8|347
1629947700000|2021-08-26 03:15:00|202699.3|202549.3|202700.8|202550.8|202710.6|202560.6|202694.4|202544.4|334
1629948000000|2021-08-26 03:20:00|202700.3|202550.3|202699.1|202549.1|202714.5|202564.5|202691.1|202541.1|344
1629948300000|2021-08-26 03:25:00|202696.4|202546.4|202705.6|202555.6|202709.4|202559.4|202690.3|202540.3|266
1629948600000|2021-08-26 03:30:00|202703.7|202553.7|202702.3|202552.3|202706.3|202556.3|202693.5|202543.5|328
1629948900000|2021-08-26 03:35:00|202702.4|202552.4|202699.6|202549.6|202712.1|202562.1|202692.5|202542.5|320
1629949200000|2021-08-26 03:40:00|202705|202555|202703.8|202553.8|202706.6|202556.6|202695.8|202545.8|366
1629949500000|2021-08-26 03:45:00|202702.6|202552.6|202711.7|202561.7|202715.9|202565.9|202701|202551|276
1629949800000|2021-08-26 03:50:00|202709.6|202559.6|202723.4|202573.4|202753.2|202603.2|202700.8|202550.8|374
1629950100000|2021-08-26 03:55:00|202722.7|202572.7|202703.3|202553.3|202725.7|202575.7|202691.1|202541.1|382
1629950400000|2021-08-26 04:00:00|202702.9|202552.9|202700.5|202550.5|202713.6|202563.6|202694.1|202544.1|286
1629950700000|2021-08-26 04:05:00|202712.3|202562.3|202659.9|202509.9|202739.6|202589.6|202659.9|202509.9|336
1629951000000|2021-08-26 04:10:00|202661.1|202511.1|202630.5|202480.5|202679|202529|202630.2|202480.2|377
1629951300000|2021-08-26 04:15:00|202632.8|202482.8|202631.5|202481.5|202643.2|202493.2|202621.1|202471.1|357
1629951600000|2021-08-26 04:20:00|202630.6|202480.6|202621.8|202471.8|202634.5|202484.5|202617.3|202467.3|345
1629951900000|2021-08-26 04:25:00|202623.4|202473.4|202601.4|202451.4|202627.4|202477.4|202601|202451|314
1629952200000|2021-08-26 04:30:00|202602.3|202452.3|202549.1|202399.1|202609|202459|202547.3|202397.3|431
1629952500000|2021-08-26 04:35:00|202549.2|202399.2|202555.3|202405.3|202586.9|202436.9|202545.1|202395.1|335
1629952800000|2021-08-26 04:40:00|202552.1|202402.1|202553.7|202403.7|202567.6|202417.6|202544.1|202394.1|338
1629953100000|2021-08-26 04:45:00|202558.1|202408.1|202590.3|202440.3|202597.2|202447.2|202553.3|202403.3|396
1629953400000|2021-08-26 04:50:00|202589.9|202439.9|202590.4|202440.4|202603.4|202453.4|202583|202433|373
1629953700000|2021-08-26 04:55:00|202591|202441|202592.8|202442.8|202629.3|202479.3|202589.7|202439.7|387
1629954000000|2021-08-26 05:00:00|202592.7|202442.7|202633.5|202483.5|202634.7|202484.7|202588.5|202438.5|452
1629954300000|2021-08-26 05:05:00|202633.8|202483.8|202652.1|202502.1|202662.3|202512.3|202626.6|202476.6|323
1629954600000|2021-08-26 05:10:00|202651.2|202501.2|202662|202512|202668.8|202518.8|202642|202492|369
1629954900000|2021-08-26 05:15:00|202656.9|202506.9|202671.9|202521.9|202677.5|202527.5|202636.4|202486.4|332
1629955200000|2021-08-26 05:20:00|202671.4|202521.4|202644.7|202494.7|202674.5|202524.5|202629.1|202479.1|378
1629955500000|2021-08-26 05:25:00|202640.1|202490.1|202673|202523|202676.4|202526.4|202633.9|202483.9|351
1629955800000|2021-08-26 05:30:00|202670.9|202520.9|202683.7|202533.7|202686.9|202536.9|202655.9|202505.9|386
1629956100000|2021-08-26 05:35:00|202688.6|202538.6|202671.9|202521.9|202698.5|202548.5|202665.7|202515.7|301
1629956400000|2021-08-26 05:40:00|202668|202518|202686.3|202536.3|202686.7|202536.7|202643.2|202493.2|394
1629956700000|2021-08-26 05:45:00|202689|202539|202668.5|202518.5|202690.3|202540.3|202660.4|202510.4|386
1629957000000|2021-08-26 05:50:00|202667.3|202517.3|202676.5|202526.5|202683.9|202533.9|202666.8|202516.8|333
1629957300000|2021-08-26 05:55:00|202679.2|202529.2|202722.6|202572.6|202740.2|202590.2|202668.7|202518.7|440
1629957600000|2021-08-26 06:00:00|202721.2|202571.2|202675|202525|202744.8|202594.8|202660.3|202510.3|616
1629957900000|2021-08-26 06:05:00|202678.3|202528.3|202717.6|202567.6|202744.9|202594.9|202661.8|202511.8|573
1629958200000|2021-08-26 06:10:00|202716.5|202566.5|202739.4|202589.4|202754.2|202604.2|202702.2|202552.2|631
1629958500000|2021-08-26 06:15:00|202739.6|202589.6|202727|202577|202768.2|202618.2|202676.3|202526.3|605
1629958800000|2021-08-26 06:20:00|202726.5|202576.5|202760.5|202610.5|202763.4|202613.4|202720.5|202570.5|613
1629959100000|2021-08-26 06:25:00|202759.5|202609.5|202796.4|202646.4|202809|202659|202736.4|202586.4|639
1629959400000|2021-08-26 06:30:00|202791.1|202641.1|202832|202682|202837.1|202687.1|202772.4|202622.4|692
1629959700000|2021-08-26 06:35:00|202831.1|202681.1|202934.6|202784.6|202939.7|202789.7|202814.7|202664.7|626
1629960000000|2021-08-26 06:40:00|202933.8|202783.8|202934.2|202784.2|202951.4|202801.4|202930.2|202780.2|575
1629960300000|2021-08-26 06:45:00|202935|202785|202935.7|202785.7|202941.7|202791.7|202902.4|202752.4|582
1629960600000|2021-08-26 06:50:00|202934.6|202784.6|202941.7|202791.7|202995.3|202845.3|202899.9|202749.9|571
1629960900000|2021-08-26 06:55:00|202941.8|202791.8|202938.5|202788.5|202978.5|202828.5|202933.8|202783.8|491
1629961200000|2021-08-26 07:00:00|202942.6|202792.6|202940.1|202790.1|202951.1|202801.1|202804.8|202654.8|845
1629961500000|2021-08-26 07:05:00|202938.8|202788.8|202964.1|202814.1|202980.4|202830.4|202884.9|202734.9|737
1629961800000|2021-08-26 07:10:00|202960.5|202810.5|202877.9|202727.9|202976.3|202826.3|202866.9|202716.9|930
1629962100000|2021-08-26 07:15:00|202877.7|202727.7|202844.2|202694.2|202889.1|202739.1|202752.3|202602.3|716
1629962400000|2021-08-26 07:20:00|202844.5|202694.5|202927.3|202777.3|202944.5|202794.5|202836.8|202686.8|710
1629962700000|2021-08-26 07:25:00|202927.4|202777.4|202815.7|202665.7|202927.4|202777.4|202796.9|202646.9|812
1629963000000|2021-08-26 07:30:00|202816.2|202666.2|202819.4|202669.4|202833.9|202683.9|202745.1|202595.1|822
1629963300000|2021-08-26 07:35:00|202815.5|202665.5|202696.6|202546.6|202826.4|202676.4|202625.1|202475.1|889
1629963600000|2021-08-26 07:40:00|202696.8|202546.8|202682.4|202532.4|202730.3|202580.3|202679.5|202529.5|722
1629963900000|2021-08-26 07:45:00|202682.7|202532.7|202733.4|202583.4|202778.8|202628.8|202647.6|202497.6|864
1629964200000|2021-08-26 07:50:00|202734.3|202584.3|202816.6|202666.6|202847.7|202697.7|202730.4|202580.4|788
1629964500000|2021-08-26 07:55:00|202817.9|202667.9|202738.4|202588.4|202817.9|202667.9|202716.3|202566.3|755
1629964800000|2021-08-26 08:00:00|202733.7|202583.7|202778.9|202628.9|202858.7|202708.7|202731.6|202581.6|694
1629965100000|2021-08-26 08:05:00|202780.8|202630.8|202979.7|202829.7|202988.2|202838.2|202772.4|202622.4|722
1629965400000|2021-08-26 08:10:00|202988|202838|202943.3|202793.3|203002.3|202852.3|202919.7|202769.7|764
1629965700000|2021-08-26 08:15:00|202942.5|202792.5|203022.9|202872.9|203023.1|202873.1|202911.7|202761.7|731
1629966000000|2021-08-26 08:20:00|203021.9|202871.9|203018.2|202868.2|203028.3|202878.3|202963.2|202813.2|736
1629966300000|2021-08-26 08:25:00|203017.5|202867.5|203111.3|202961.3|203120.4|202970.4|202997.2|202847.2|650
1629966600000|2021-08-26 08:30:00|203112|202962|203202.3|203052.3|203207.8|203057.8|203092.3|202942.3|761
1629966900000|2021-08-26 08:35:00|203202|203052|203223.9|203073.9|203301.5|203151.5|203201.9|203051.9|745
1629967200000|2021-08-26 08:40:00|203226.7|203076.7|203163.5|203013.5|203234.7|203084.7|203158.6|203008.6|741
1629967500000|2021-08-26 08:45:00|203160.7|203010.7|203095.7|203045.7|203168.6|203052.6|203091.4|202941.4|736
1629967800000|2021-08-26 08:50:00|203095|203045|203166.9|203016.9|203209.9|203059.9|203056.2|202961.4|720
1629968100000|2021-08-26 08:55:00|203166.7|203016.7|203264.6|203114.6|203296.3|203146.3|203115|202965|715
1629968400000|2021-08-26 09:00:00|203262.1|203112.1|203269.8|203119.8|203280.7|203130.7|203231.4|203081.4|761
1629968700000|2021-08-26 09:05:00|203270.8|203120.8|203293|203143|203322.4|203172.4|203262.4|203112.4|741
1629969000000|2021-08-26 09:10:00|203293.1|203143.1|203323.4|203173.4|203334.2|203184.2|203258.2|203108.2|709
1629969300000|2021-08-26 09:15:00|203324.7|203174.7|203320.3|203170.3|203341.9|203191.9|203283|203133|743
1629969600000|2021-08-26 09:20:00|203320.5|203170.5|203366.3|203216.3|203431.7|203328.5|203320.5|203170.5|677
1629969900000|2021-08-26 09:25:00|203366.2|203216.2|203322.9|203172.9|203370.7|203220.7|203269.8|203119.8|652
1629970200000|2021-08-26 09:30:00|203323.8|203173.8|203314.7|203164.7|203327.2|203177.2|203296.7|203146.7|773
1629970500000|2021-08-26 09:35:00|203314.3|203164.3|203270.9|203120.9|203320.6|203170.6|203262.9|203112.9|728
1629970800000|2021-08-26 09:40:00|203271.4|203121.4|203234.4|203084.4|203284.2|203134.2|203232.9|203082.9|817
1629971100000|2021-08-26 09:45:00|203233.4|203083.4|203199.7|203049.7|203240.7|203090.7|203188.2|203038.2|717
1629971400000|2021-08-26 09:50:00|203200.1|203050.1|203222.7|203072.7|203240|203090|203187.2|203037.2|670
1629971700000|2021-08-26 09:55:00|203221.3|203071.3|203277.4|203127.4|203291.2|203141.2|203205.2|203055.2|702
1629972000000|2021-08-26 10:00:00|203277.6|203127.6|203242.7|203092.7|203282.6|203132.6|203232.7|203082.7|749
1629972300000|2021-08-26 10:05:00|203250.3|203100.3|203272.7|203122.7|203288.3|203138.3|203236.6|203086.6|702
1629972600000|2021-08-26 10:10:00|203273.7|203123.7|203232.5|203082.5|203281.2|203131.2|203232.5|203082.5|643
1629972900000|2021-08-26 10:15:00|203232.4|203082.4|203242.1|203092.1|203265|203115|203229.6|203079.6|574
1629973200000|2021-08-26 10:20:00|203242.4|203092.4|203223.5|203073.5|203251.1|203101.1|203187.8|203037.8|550
1629973500000|2021-08-26 10:25:00|203223.9|203073.9|203276|203126|203289.1|203139.1|203221.9|203071.9|665
1629973800000|2021-08-26 10:30:00|203276.5|203126.5|203272.3|203122.3|203285.3|203135.3|203267|203117|715
1629974100000|2021-08-26 10:35:00|203273.8|203123.8|203300.9|203150.9|203327.3|203177.3|203254.1|203104.1|663
1629974400000|2021-08-26 10:40:00|203312.3|203162.3|203321.2|203171.2|203327.6|203177.6|203308|203158|547
1629974700000|2021-08-26 10:45:00|203318.2|203168.2|203267.5|203117.5|203329.8|203179.8|203253.8|203103.8|622
1629975000000|2021-08-26 10:50:00|203267.2|203117.2|203268|203118|203288.9|203138.9|203241.8|203091.8|671
1629975300000|2021-08-26 10:55:00|203266.3|203116.3|203354.7|203204.7|203364.8|203214.8|203264.1|203114.1|589
1629975600000|2021-08-26 11:00:00|203355.2|203205.2|203226.8|203076.8|203393.6|203243.6|203226.8|203076.8|604
1629975900000|2021-08-26 11:05:00|203226|203076|203151|203001|203229.8|203079.8|203137.6|202987.6|676
1629976200000|2021-08-26 11:10:00|203150.2|203000.2|203184.8|203034.8|203195.3|203045.3|203148|202998|560
1629976500000|2021-08-26 11:15:00|203184.6|203034.6|203020.8|202870.8|203202.2|203052.2|202995.6|202845.6|678
1629976800000|2021-08-26 11:20:00|203019.4|202869.4|203015.4|202865.4|203037.1|202887.1|202978.6|202828.6|671
1629977100000|2021-08-26 11:25:00|203015.9|202865.9|203056.2|202906.2|203064.3|202914.3|203011.9|202861.9|491
1629977400000|2021-08-26 11:30:00|203055.8|202905.8|203162.2|203012.2|203166.8|203016.8|203015.3|202865.3|654
1629977700000|2021-08-26 11:35:00|203162.6|203012.6|203101.7|202951.7|203180.8|203030.8|203008.4|202858.4|703
1629978000000|2021-08-26 11:40:00|203105.1|202955.1|203061.7|202911.7|203107|202957|203046.4|202896.4|596
1629978300000|2021-08-26 11:45:00|203061.4|202911.4|203052.8|202902.8|203097.9|202947.9|203035.6|202885.6|679
1629978600000|2021-08-26 11:50:00|203052.9|202902.9|203061.1|202911.1|203066|202916|203018|202868|529
1629978900000|2021-08-26 11:55:00|203061|202911|203138.3|202988.3|203151.5|203001.5|203060.2|202910.2|609
1629979200000|2021-08-26 12:00:00|203137.9|202987.9|203057.4|202907.4|203144.1|202994.1|202974.6|202824.6|755
1629979500000|2021-08-26 12:05:00|203058.6|202908.6|203134|202984|203144.9|202994.9|203058.3|202908.3|700
1629979800000|2021-08-26 12:10:00|203132.3|202982.3|203188.2|203038.2|203255.2|203105.2|203132.3|202982.3|705
1629980100000|2021-08-26 12:15:00|203192.5|203042.5|203187.5|203037.5|203198.6|203048.6|203167.3|203017.3|688
1629980400000|2021-08-26 12:20:00|203187.1|203037.1|203128.3|202978.3|203197.1|203084.3|203122.1|202972.1|633
1629980700000|2021-08-26 12:25:00|203127.4|202977.4|203178|203028|203219.4|203069.4|203102.3|202952.3|610
1629981000000|2021-08-26 12:30:00|203177|203027|202951.4|202801.4|203191|203041|202896|202747|847
1629981300000|2021-08-26 12:35:00|202951.7|202801.7|203312|203162|203347.3|203197.3|202951.6|202801.6|974
1629981600000|2021-08-26 12:40:00|203313|203163|203308.3|203158.3|203425.7|203275.7|203277|203127|972
1629981900000|2021-08-26 12:45:00|203308.5|203158.5|203371.8|203221.8|203373|203223|203266.4|203116.4|902
1629982200000|2021-08-26 12:50:00|203368.2|203218.2|203477.5|203327.5|203479.8|203329.8|203345.7|203196.4|866
1629982500000|2021-08-26 12:55:00|203477.6|203327.6|203485.2|203335.2|203580.2|203450.1|203440.6|203290.6|854
1629982800000|2021-08-26 13:00:00|203500.4|203350.4|203428.1|203278.1|203518.3|203368.3|203339.5|203247.3|838
1629983100000|2021-08-26 13:05:00|203426.5|203276.5|203631.2|203481.2|203683.2|203533.2|203418.1|203268.1|906
1629983400000|2021-08-26 13:10:00|203632.2|203482.2|203692.1|203542.1|203760.3|203610.3|203570.3|203437.2|877
1629983700000|2021-08-26 13:15:00|203691.3|203541.3|203504.5|203354.5|203732.7|203582.7|203470.3|203334|892
1629984000000|2021-08-26 13:20:00|203503.4|203353.4|203592.1|203442.1|203651.7|203516.8|203461.7|203353.2|896
1629984300000|2021-08-26 13:25:00|203591.1|203441.1|203389.8|203239.8|203593.6|203443.6|203387.7|203237.7|823
1629984600000|2021-08-26 13:30:00|203393.8|203243.8|203334.7|203184.7|203444.1|203294.1|203295.7|203145.7|965
1629984900000|2021-08-26 13:35:00|203331.5|203181.5|203418.2|203268.2|203484.6|203334.6|203328.1|203178.1|921
1629985200000|2021-08-26 13:40:00|203419.4|203269.4|203275.4|203125.4|203466.7|203324.4|203250.1|203119.6|980
1629985500000|2021-08-26 13:45:00|203279.8|203129.8|203440|203390|203493.5|203392.7|203232|203119.4|851
1629985800000|2021-08-26 13:50:00|203440.5|203390.5|203650.3|203500.3|203725.1|203603.1|203436.3|203334.6|914
1629986100000|2021-08-26 13:55:00|203652.8|203502.8|203536.6|203386.6|203761.7|203616.1|203517.1|203367.1|932
1629986400000|2021-08-26 14:00:00|203535.2|203385.2|203484.5|203434.5|203563.8|203434.5|203442.9|203292.9|857
1629986700000|2021-08-26 14:05:00|203535.6|203385.6|203450.3|203300.3|203566.7|203416.7|203362.6|203249.9|905
1629987000000|2021-08-26 14:10:00|203443.2|203293.2|203158|203008|203443.2|203293.2|203153.8|203003.8|882
1629987300000|2021-08-26 14:15:00|203157.3|203007.3|203326.9|203176.9|203326.9|203176.9|203150.7|203000.7|947
1629987600000|2021-08-26 14:20:00|203323.5|203173.5|203336.5|203186.5|203381.7|203231.7|203293.3|203143.3|846
1629987900000|2021-08-26 14:25:00|203336.4|203186.4|203478|203328|203542.9|203412.7|203329.6|203179.6|1014
1629988200000|2021-08-26 14:30:00|203480|203330|203504.2|203354.2|203532.4|203382.4|203354.2|203247|954
1629988500000|2021-08-26 14:35:00|203504.4|203354.4|203451.1|203301.1|203504.8|203354.8|203358.7|203208.7|986
1629988800000|2021-08-26 14:40:00|203451.2|203301.2|203421.8|203271.8|203529.1|203397.2|203328.1|203230.6|969
1629989100000|2021-08-26 14:45:00|203421|203271|203622.3|203472.3|203719.4|203569.4|203353|203256|1013
1629989400000|2021-08-26 14:50:00|203619.1|203469.1|203786.4|203636.4|203842.9|203692.9|203581.4|203431.4|1005
1629989700000|2021-08-26 14:55:00|203784.8|203634.8|203850|203700|203868.2|203718.2|203659.4|203509.4|1024
1629990000000|2021-08-26 15:00:00|203851.7|203701.7|203855.6|203705.6|203968.9|203846|203848.2|203698.2|921
1629990300000|2021-08-26 15:05:00|203855.9|203705.9|203576.7|203426.7|203867|203764.7|203572.6|203422.6|958
1629990600000|2021-08-26 15:10:00|203576.8|203426.8|203647.3|203497.3|203667|203517|203508.7|203372.1|835
1629990900000|2021-08-26 15:15:00|203663.4|203513.4|203596.3|203446.3|203673.1|203523.1|203549|203399|879
1629991200000|2021-08-26 15:20:00|203596.8|203446.8|203601.3|203451.3|203680.4|203572.1|203504.9|203395.6|833
1629991500000|2021-08-26 15:25:00|203602.4|203452.4|203598.5|203448.5|203652.4|203502.6|203552.4|203441.7|688
1629991800000|2021-08-26 15:30:00|203592|203442|203615.6|203465.6|203643.1|203548.8|203492.6|203393.8|881
1629992100000|2021-08-26 15:35:00|203616.9|203466.9|203558.6|203408.6|203676|203560.3|203557.4|203407.4|833
1629992400000|2021-08-26 15:40:00|203560.4|203410.4|203652.7|203502.7|203653.4|203503.4|203526.3|203376.3|765
1629992700000|2021-08-26 15:45:00|203652.4|203502.4|203673|203523|203680.7|203530.7|203647.7|203497.7|840
1629993000000|2021-08-26 15:50:00|203672.6|203522.6|203643.9|203493.9|203681.3|203568.1|203599.8|203491.9|792
1629993300000|2021-08-26 15:55:00|203644|203494|203627.7|203477.7|203673.1|203539.9|203589.2|203474|830
1629993600000|2021-08-26 16:00:00|203626.7|203476.7|203692.1|203542.1|203697.6|203594.2|203605.8|203455.8|777
1629993900000|2021-08-26 16:05:00|203693.2|203543.2|203686.9|203536.9|203699|203593.1|203639|203533.4|584
1629994200000|2021-08-26 16:10:00|203685.8|203535.8|203749.4|203599.4|203762.9|203635.6|203667.4|203535.4|693
1629994500000|2021-08-26 16:15:00|203749.3|203599.3|203889.6|203739.6|203893.8|203743.8|203737.1|203587.1|713
1629994800000|2021-08-26 16:20:00|203889.8|203739.8|203817.6|203667.6|203890.9|203740.9|203729.2|203617.1|699
1629995100000|2021-08-26 16:25:00|203817.2|203667.2|203697.4|203547.4|203822.4|203683.7|203693.2|203543.2|696
1629995400000|2021-08-26 16:30:00|203697.7|203547.7|203615.2|203465.2|203702.4|203556.2|203602.1|203464.5|743
1629995700000|2021-08-26 16:35:00|203614.7|203464.7|203600.9|203450.9|203656.9|203528.6|203578.6|203447|612
1629996000000|2021-08-26 16:40:00|203601.3|203451.3|203558.6|203408.6|203620.6|203512.5|203511.8|203398.9|782
1629996300000|2021-08-26 16:45:00|203557.4|203407.4|203518.9|203368.9|203567|203443|203492.4|203355.4|747
1629996600000|2021-08-26 16:50:00|203519.4|203369.4|203514.2|203364.2|203610.4|203460.4|203468.2|203358.1|641
1629996900000|2021-08-26 16:55:00|203509.8|203359.8|203555.4|203405.4|203563.2|203413.2|203454.1|203353.1|673
1629997200000|2021-08-26 17:00:00|203550|203400|203560.9|203410.9|203641.4|203507|203514.3|203393.9|787
1629997500000|2021-08-26 17:05:00|203560.4|203410.4|203400.6|203250.6|203564.5|203440.1|203374.4|203248.1|696
1629997800000|2021-08-26 17:10:00|203401|203251|203438.4|203288.4|203456.1|203306.1|203311.3|203196.6|726
1629998100000|2021-08-26 17:15:00|203436.9|203286.9|203487.1|203337.1|203488.2|203352.6|203384.2|203282.6|712
1629998400000|2021-08-26 17:20:00|203488.7|203338.7|203529.5|203379.5|203536.7|203424|203433.4|203324.9|617
1629998700000|2021-08-26 17:25:00|203530.7|203380.7|203529.4|203379.4|203622.2|203523.8|203479.9|203350.9|795
1629999000000|2021-08-26 17:30:00|203526.9|203376.9|203563|203413|203576.2|203466.6|203514.5|203370.3|613
1629999300000|2021-08-26 17:35:00|203562|203412|203653.3|203503.3|203675.2|203571|203530.6|203380.6|679
1629999600000|2021-08-26 17:40:00|203653.1|203503.1|203626.7|203476.7|203657.3|203507.3|203607|203457|680
1629999900000|2021-08-26 17:45:00|203629.6|203479.6|203700|203550|203711.5|203561.5|203629.6|203479.6|765
1630000200000|2021-08-26 17:50:00|203701|203551|203688.1|203538.1|203708.7|203559.1|203591.1|203483|759
1630000500000|2021-08-26 17:55:00|203687.7|203537.7|203615.7|203465.7|203704.1|203554.1|203607.1|203457.1|720
1630000800000|2021-08-26 18:00:00|203614.3|203464.3|203486.4|203336.4|203614.3|203464.3|203466|203336.4|803
1630001100000|2021-08-26 18:05:00|203484.9|203334.9|203487.3|203337.3|203497.7|203379.2|203398.2|203248.2|754
1630001400000|2021-08-26 18:10:00|203485.8|203335.8|203528.5|203378.5|203531.9|203381.9|203462.7|203312.7|761
1630001700000|2021-08-26 18:15:00|203527.9|203377.9|203533.6|203383.6|203534.3|203436.3|203467|203317|760
1630002000000|2021-08-26 18:20:00|203534.6|203384.6|203498.3|203348.3|203535|203408.8|203400.9|203286.7|740
1630002300000|2021-08-26 18:25:00|203498.8|203348.8|203538|203388|203552.3|203437.5|203441.1|203291.1|601
1630002600000|2021-08-26 18:30:00|203538.3|203388.3|203536.4|203386.4|203541.9|203403|203453|203327.1|597
1630002900000|2021-08-26 18:35:00|203536.2|203386.2|203561.6|203411.6|203564.8|203414.8|203476.3|203326.3|696
1630003200000|2021-08-26 18:40:00|203562.1|203412.1|203508.9|203358.9|203568.2|203434.6|203478.9|203328.9|677
1630003500000|2021-08-26 18:45:00|203512.3|203362.3|203653.3|203503.3|203654.5|203504.5|203511|203361|736
1630003800000|2021-08-26 18:50:00|203647|203497|203653.2|203503.2|203664.1|203514.1|203552.1|203402.1|871
1630004100000|2021-08-26 18:55:00|203652.2|203502.2|203656.5|203506.5|203671.9|203565.4|203614|203464|758
1630004400000|2021-08-26 19:00:00|203656.9|203506.9|203657.3|203507.3|203660.5|203544|203594|203492.4|535
1630004700000|2021-08-26 19:05:00|203658.4|203508.4|203696.3|203546.3|203749.3|203599.3|203607.8|203499.2|691
1630005000000|2021-08-26 19:10:00|203696.5|203546.5|203607.8|203457.8|203700.9|203550.9|203606.7|203456.7|664
1630005300000|2021-08-26 19:15:00|203608.7|203458.7|203558|203408|203664.6|203565.1|203556|203406|760
1630005600000|2021-08-26 19:20:00|203557.1|203407.1|203606.9|203456.9|203622.5|203487.8|203510.8|203404.5|733
1630005900000|2021-08-26 19:25:00|203601.3|203451.3|203580.9|203430.9|203663.8|203513.8|203579.8|203429.8|664
1630006200000|2021-08-26 19:30:00|203581.6|203431.6|203561.4|203411.4|203581.6|203431.6|203554.3|203404.3|616
1630006500000|2021-08-26 19:35:00|203562.7|203412.7|203624.9|203474.9|203631.1|203481.1|203549|203399|594
1630006800000|2021-08-26 19:40:00|203625.1|203475.1|203615.3|203465.3|203644.5|203494.5|203607|203457|603
1630007100000|2021-08-26 19:45:00|203618.5|203468.5|203594.3|203444.3|203697.5|203547.5|203586|203436|752
1630007400000|2021-08-26 19:50:00|203586.5|203436.5|203561|203411|203594.9|203473.8|203523.8|203398.3|648
1630007700000|2021-08-26 19:55:00|203561.8|203411.8|203566.9|203416.9|203602|203452|203560.1|203410.1|770
1630008000000|2021-08-26 20:00:00|203566.4|203416.4|203597.2|203447.2|203658.1|203508.1|203550|203400|639
1630008300000|2021-08-26 20:05:00|203596.9|203446.9|203600.1|203450.1|203633|203483|203592|203442|499
1630008600000|2021-08-26 20:10:00|203601.9|203451.9|203640.6|203490.6|203667|203517|203573.1|203423.1|471
1630008900000|2021-08-26 20:15:00|203641.4|203491.4|203628|203478|203647|203497|203597.8|203447.8|392
1630009200000|2021-08-26 20:20:00|203626.9|203476.9|203634.4|203484.4|203646.3|203496.3|203622.6|203472.6|400
1630009500000|2021-08-26 20:25:00|203638.2|203488.2|203642.4|203492.4|203645.8|203495.8|203616.6|203466.6|386
1630009800000|2021-08-26 20:30:00|203641.6|203491.6|203683|203533|203687.6|203537.6|203641.5|203491.5|395
1630010100000|2021-08-26 20:35:00|203683.6|203533.6|203740.5|203590.5|203747.6|203597.6|203674|203524|428
1630010400000|2021-08-26 20:40:00|203737.7|203587.7|203766.8|203616.8|203784.3|203634.3|203731.7|203581.7|380
1630010700000|2021-08-26 20:45:00|203763.7|203613.7|203637.9|203487.9|203768.7|203618.7|203619.9|203469.9|390
1630011000000|2021-08-26 20:50:00|203639.9|203489.9|203725.2|203575.2|203734.1|203584.1|203639.9|203489.9|385
1630011300000|2021-08-26 20:55:00|203729.4|203579.4|203692.2|203542.2|203738.4|203588.4|203682.1|203532.1|272
1630011600000|2021-08-26 21:00:00|203701.1|203551.1|203718|203421|203796.9|203551.1|203693.7|203421|84
1630011900000|2021-08-26 21:05:00|203796.1|203499.1|203811.3|203514.3|203811.3|203514.3|203702.3|203405.3|171
1630012200000|2021-08-26 21:10:00|203793.1|203496.1|203816.1|203519.1|203900.4|203603.4|203759.6|203462.6|338
1630012500000|2021-08-26 21:15:00|203799.9|203502.9|203823.6|203526.6|203914.7|203617.7|203740.4|203489.4|242
1630012800000|2021-08-26 21:20:00|203822|203525|203834.4|203537.4|203901.2|203604.2|203742.1|203456.2|166
1630013100000|2021-08-26 21:25:00|203797.4|203512.2|203872.6|203575.6|203913.1|203616.1|203786.2|203489.2|124
1630013400000|2021-08-26 21:30:00|203851.1|203554.1|203779.6|203482.6|203887.3|203590.3|203677.9|203380.9|357
1630013700000|2021-08-26 21:35:00|203774|203477|203751.7|203454.7|203802.7|203505.7|203654.4|203357.4|251
1630014000000|2021-08-26 21:40:00|203751.5|203454.5|203722.4|203425.4|203820.9|203523.9|203648.3|203351.3|260
1630014300000|2021-08-26 21:45:00|203726.5|203429.5|203738.6|203441.6|203790.2|203493.2|203685.3|203388.3|254
1630014600000|2021-08-26 21:50:00|203721.3|203424.3|203727.6|203430.6|203777.2|203480.2|203693.9|203396.9|248
1630014900000|2021-08-26 21:55:00|203736.4|203439.4|203701.3|203404.3|203777.4|203480.4|203616.3|203319.3|249
1630015200000|2021-08-26 22:00:00|203688.8|203391.8|203798.9|203501.9|203848.8|203570.4|203688.8|203391.8|502
1630015500000|2021-08-26 22:05:00|203786.4|203510.1|203700.2|203550.2|203834.8|203608.4|203683.5|203476|320
1630015800000|2021-08-26 22:10:00|203705.3|203555.3|203727.2|203577.2|203837.4|203595.9|203699.1|203494.1|250
1630016100000|2021-08-26 22:15:00|203761|203611|203721.3|203571.3|203825.3|203618.2|203679.8|203507.3|376
1630016400000|2021-08-26 22:20:00|203721|203571|203655.5|203505.5|203744.8|203594.8|203638.4|203488.4|407
1630016700000|2021-08-26 22:25:00|203654.4|203504.4|203650.8|203500.8|203670.7|203520.7|203641.6|203491.6|259
1630017000000|2021-08-26 22:30:00|203647.4|203497.4|203634.7|203484.7|203672.1|203522.1|203618.4|203468.4|362
1630017300000|2021-08-26 22:35:00|203634.8|203484.8|203636.6|203486.6|203660.6|203510.6|203624.3|203474.3|303
1630017600000|2021-08-26 22:40:00|203636.8|203486.8|203655.6|203505.6|203659.5|203509.5|203631.6|203481.6|237
1630017900000|2021-08-26 22:45:00|203653.2|203503.2|203656.8|203506.8|203661.4|203511.4|203632.5|203482.5|230
1630018200000|2021-08-26 22:50:00|203656.9|203506.9|203636.4|203486.4|203659.2|203509.2|203630.1|203480.1|259
1630018500000|2021-08-26 22:55:00|203631.2|203481.2|203636.9|203486.9|203652|203502|203600.8|203450.8|364
1630018800000|2021-08-26 23:00:00|203664.4|203514.4|203633.6|203483.6|203664.4|203514.4|203618.9|203468.9|298
1630019100000|2021-08-26 23:05:00|203634.7|203484.7|203633.5|203483.5|203646.5|203496.5|203626.8|203476.8|287
1630019400000|2021-08-26 23:10:00|203633.4|203483.4|203639.7|203489.7|203649.3|203499.3|203629.3|203479.3|201
1630019700000|2021-08-26 23:15:00|203638.7|203488.7|203644|203494|203651.8|203501.8|203632.5|203482.5|203
1630020000000|2021-08-26 23:20:00|203642.1|203492.1|203631.8|203481.8|203649|203499|203624.2|203474.2|240
1630020300000|2021-08-26 23:25:00|203633.3|203483.3|203664|203514|203666.5|203516.5|203628|203478|174
1630020600000|2021-08-26 23:30:00|203658.8|203508.8|203666.7|203516.7|203671.1|203521.1|203637.7|203487.7|293
1630020900000|2021-08-26 23:35:00|203667.5|203517.5|203686.5|203536.5|203687.1|203537.1|203659.1|203509.1|244
1630021200000|2021-08-26 23:40:00|203687.2|203537.2|203725.1|203575.1|203734.1|203584.1|203680.5|203530.5|258
1630021500000|2021-08-26 23:45:00|203725.6|203575.6|203750.1|203600.1|203766|203616|203723.6|203573.6|254
1630021800000|2021-08-26 23:50:00|203750.6|203600.6|203757.7|203607.7|203766.2|203616.2|203740.2|203590.2|241
1630022100000|2021-08-26 23:55:00|203757.2|203607.2|203766|203616|203767.2|203617.2|203750.5|203600.5|254
1630022400000|2021-08-27 00:00:00|203765.4|203615.4|203798.2|203648.2|203840.2|203690.2|203757.2|203607.2|496
1630022700000|2021-08-27 00:05:00|203799.4|203649.4|203816.4|203666.4|203849.1|203699.1|203787.1|203637.1|450
1630023000000|2021-08-27 00:10:00|203815.2|203665.2|203851.7|203701.7|203860.2|203710.2|203801.8|203651.8|466
1630023300000|2021-08-27 00:15:00|203853.3|203703.3|203857.1|203707.1|203861.7|203711.7|203840.3|203690.3|431
1630023600000|2021-08-27 00:20:00|203857.5|203707.5|203847.8|203697.8|203862.6|203712.6|203843.8|203693.8|331
1630023900000|2021-08-27 00:25:00|203846.1|203696.1|203892.3|203742.3|203902.2|203752.2|203845.3|203695.3|449
1630024200000|2021-08-27 00:30:00|203892.5|203742.5|203895.5|203745.5|203918.7|203768.7|203886.5|203736.5|484
1630024500000|2021-08-27 00:35:00|203895.8|203745.8|203935.9|203785.9|203938.1|203788.1|203895.4|203745.4|419
1630024800000|2021-08-27 00:40:00|203935.2|203785.2|203937|203787|203945.3|203795.3|203927.1|203777.1|316
1630025100000|2021-08-27 00:45:00|203937.5|203787.5|203929.1|203779.1|203941.3|203791.3|203921.9|203771.9|331
1630025400000|2021-08-27 00:50:00|203928.9|203778.9|203897.9|203747.9|203928.9|203778.9|203861.4|203711.4|433
1630025700000|2021-08-27 00:55:00|203896.5|203746.5|203885.5|203735.5|203902.9|203752.9|203860.5|203710.5|446
1630026000000|2021-08-27 01:00:00|203883.8|203733.8|203891.6|203741.6|203897.3|203747.3|203863.3|203713.3|420
1630026300000|2021-08-27 01:05:00|203891.1|203741.1|203901.1|203751.1|203926.5|203776.5|203883|203733|358
1630026600000|2021-08-27 01:10:00|203902.3|203752.3|203888.4|203738.4|203902.3|203752.3|203870.5|203720.5|347
1630026900000|2021-08-27 01:15:00|203889.7|203739.7|203850.6|203700.6|203897.8|203747.8|203823.2|203673.2|480
1630027200000|2021-08-27 01:20:00|203850.7|203700.7|203888.7|203738.7|203896.6|203746.6|203846.3|203696.3|476
1630027500000|2021-08-27 01:25:00|203888.9|203738.9|203801.7|203651.7|203891.8|203741.8|203796.2|203646.2|484
1630027800000|2021-08-27 01:30:00|203801.4|203651.4|203805.2|203655.2|203813.7|203663.7|203782.5|203632.5|631
1630028100000|2021-08-27 01:35:00|203805|203655|203849.3|203699.3|203858.9|203708.9|203798.7|203648.7|538
1630028400000|2021-08-27 01:40:00|203838.6|203688.6|203854.5|203704.5|203864.2|203714.2|203837.6|203687.6|460
1630028700000|2021-08-27 01:45:00|203853.8|203703.8|203846.1|203696.1|203858|203708|203843.3|203693.3|493
1630029000000|2021-08-27 01:50:00|203845.5|203695.5|203853.3|203703.3|203856|203706|203842.1|203692.1|501
1630029300000|2021-08-27 01:55:00|203853|203703|203854.1|203704.1|203857.5|203707.5|203845.7|203695.7|477
1630029600000|2021-08-27 02:00:00|203853.2|203703.2|203736.3|203586.3|203853.2|203703.2|203732.8|203582.8|463
1630029900000|2021-08-27 02:05:00|203737|203587|203718.8|203568.8|203738.8|203588.8|203714.4|203564.4|571
1630030200000|2021-08-27 02:10:00|203719.6|203569.6|203679|203529|203727|203577|203676.2|203526.2|477
1630030500000|2021-08-27 02:15:00|203679.6|203529.6|203683.4|203533.4|203696.2|203546.2|203679.6|203529.6|481
1630030800000|2021-08-27 02:20:00|203684|203534|203679.6|203529.6|203688.2|203538.2|203670.8|203520.8|419
1630031100000|2021-08-27 02:25:00|203683.1|203533.1|203654.4|203504.4|203692.9|203542.9|203649.3|203499.3|420
1630031400000|2021-08-27 02:30:00|203654|203504|203601.8|203451.8|203655.9|203505.9|203588.4|203438.4|495
1630031700000|2021-08-27 02:35:00|203601|203451|203519.6|203369.6|203611.3|203461.3|203511.6|203361.6|444
1630032000000|2021-08-27 02:40:00|203518.9|203368.9|203519.5|203369.5|203533.4|203383.4|203515|203365|467
1630032300000|2021-08-27 02:45:00|203519.4|203369.4|203518.2|203368.2|203531.3|203381.3|203512.9|203362.9|441
1630032600000|2021-08-27 02:50:00|203521.2|203371.2|203559.8|203409.8|203572.8|203422.8|203515.2|203365.2|490
1630032900000|2021-08-27 02:55:00|203558.8|203408.8|203603.2|203453.2|203633.4|203483.4|203557.3|203407.3|523
1630033200000|2021-08-27 03:00:00|203602.2|203452.2|203601.7|203451.7|203636.6|203486.6|203593.5|203443.5|401
1630033500000|2021-08-27 03:05:00|203601.5|203451.5|203613.6|203463.6|203616.3|203466.3|203593.3|203443.3|321
1630033800000|2021-08-27 03:10:00|203612|203462|203603.9|203453.9|203613.9|203463.9|203577|203427|336
1630034100000|2021-08-27 03:15:00|203605.8|203455.8|203623.9|203473.9|203635.3|203485.3|203595.7|203445.7|431
1630034400000|2021-08-27 03:20:00|203623.6|203473.6|203671.4|203521.4|203673.5|203523.5|203621.7|203471.7|365
1630034700000|2021-08-27 03:25:00|203672|203522|203642|203492|203673.8|203523.8|203631.6|203481.6|350
1630035000000|2021-08-27 03:30:00|203641.4|203491.4|203644.4|203494.4|203685.5|203535.5|203631.3|203481.3|402
1630035300000|2021-08-27 03:35:00|203642.9|203492.9|203647.4|203497.4|203662.7|203512.7|203619.5|203469.5|310
1630035600000|2021-08-27 03:40:00|203649|203499|203606.1|203456.1|203649|203499|203599.4|203449.4|339
1630035900000|2021-08-27 03:45:00|203604.9|203454.9|203567.3|203417.3|203612.6|203462.6|203558.1|203408.1|391
1630036200000|2021-08-27 03:50:00|203565.9|203415.9|203557.3|203407.3|203567.8|203417.8|203551.2|203401.2|342
1630036500000|2021-08-27 03:55:00|203555.8|203405.8|203558.4|203408.4|203580.7|203430.7|203553.6|203403.6|323
1630036800000|2021-08-27 04:00:00|203557.9|203407.9|203556|203406|203574.2|203424.2|203553.6|203403.6|257
1630037100000|2021-08-27 04:05:00|203556.1|203406.1|203563.2|203413.2|203565|203415|203551|203401|296
1630037400000|2021-08-27 04:10:00|203563.5|203413.5|203574.3|203424.3|203574.3|203424.3|203555.7|203405.7|311
1630037700000|2021-08-27 04:15:00|203568.1|203418.1|203557.1|203407.1|203568.5|203418.5|203549.9|203399.9|260
1630038000000|2021-08-27 04:20:00|203557|203407|203564.1|203414.1|203564.1|203414.1|203551.1|203401.1|340
1630038300000|2021-08-27 04:25:00|203565|203415|203597.7|203447.7|203604.1|203454.1|203550.5|203400.5|425
1630038600000|2021-08-27 04:30:00|203598.4|203448.4|203597.9|203447.9|203619.3|203469.3|203595|203445|282
1630038900000|2021-08-27 04:35:00|203597.6|203447.6|203592.7|203442.7|203612.8|203462.8|203587.3|203437.3|316
1630039200000|2021-08-27 04:40:00|203592.2|203442.2|203556.2|203406.2|203601|203451|203553.1|203403.1|396
1630039500000|2021-08-27 04:45:00|203556.1|203406.1|203555.9|203405.9|203565.9|203415.9|203534.7|203384.7|402
1630039800000|2021-08-27 04:50:00|203556.1|203406.1|203606|203456|203611.7|203461.7|203536.1|203386.1|365
1630040100000|2021-08-27 04:55:00|203605.9|203455.9|203596.3|203446.3|203607.1|203457.1|203591.5|203441.5|291
1630040400000|2021-08-27 05:00:00|203596.4|203446.4|203561.1|203411.1|203604.1|203454.1|203540|203390|573
1630040700000|2021-08-27 05:05:00|203562.4|203412.4|203469|203319|203569.2|203419.2|203455.2|203305.2|648
1630041000000|2021-08-27 05:10:00|203469.5|203319.5|203507.6|203357.6|203509.6|203359.6|203464.9|203314.9|624
1630041300000|2021-08-27 05:15:00|203506.6|203356.6|203513.7|203363.7|203522|203372|203488.7|203338.7|567
1630041600000|2021-08-27 05:20:00|203513.5|203363.5|203475.8|203325.8|203525.3|203375.3|203470|203320|475
1630041900000|2021-08-27 05:25:00|203475.1|203325.1|203468.3|203318.3|203482.3|203332.3|203468|203318|599
1630042200000|2021-08-27 05:30:00|203469.4|203319.4|203445.7|203295.7|203480.9|203330.9|203430.6|203280.6|544
1630042500000|2021-08-27 05:35:00|203446.2|203296.2|203461.4|203311.4|203475.5|203325.5|203440.6|203290.6|381
1630042800000|2021-08-27 05:40:00|203462.1|203312.1|203440.3|203290.3|203464.3|203314.3|203438.2|203288.2|347
1630043100000|2021-08-27 05:45:00|203440.7|203290.7|203448.2|203298.2|203463.5|203313.5|203439.3|203289.3|337
1630043400000|2021-08-27 05:50:00|203445.4|203295.4|203467.1|203317.1|203472.8|203322.8|203436.7|203286.7|317
1630043700000|2021-08-27 05:55:00|203464.2|203314.2|203455.1|203305.1|203470.6|203320.6|203444.1|203294.1|353
1630044000000|2021-08-27 06:00:00|203453.5|203303.5|203464.4|203314.4|203472.3|203322.3|203433.1|203283.1|576
1630044300000|2021-08-27 06:05:00|203467.9|203317.9|203458.8|203308.8|203511.2|203361.2|203440.4|203290.4|657
1630044600000|2021-08-27 06:10:00|203459.6|203309.6|203393.9|203243.9|203462.7|203312.7|203386.7|203236.7|555
1630044900000|2021-08-27 06:15:00|203393.7|203243.7|203379.1|203229.1|203397.4|203247.4|203358.2|203208.2|649
1630045200000|2021-08-27 06:20:00|203383.8|203233.8|203356.7|203206.7|203425.2|203275.2|203343.9|203193.9|657
1630045500000|2021-08-27 06:25:00|203357.5|203207.5|203349.2|203199.2|203380.3|203230.3|203325.1|203175.1|665
1630045800000|2021-08-27 06:30:00|203351.9|203201.9|203327|203177|203372.6|203222.6|203301.3|203151.3|682
1630046100000|2021-08-27 06:35:00|203327.2|203177.2|203421.7|203271.7|203438.1|203288.1|203322.7|203172.7|700
1630046400000|2021-08-27 06:40:00|203421.1|203271.1|203429.3|203279.3|203478|203328|203406.9|203256.9|615
1630046700000|2021-08-27 06:45:00|203429.5|203279.5|203413.9|203263.9|203473.1|203323.1|203391.7|203241.7|662
1630047000000|2021-08-27 06:50:00|203414.4|203264.4|203438.5|203288.5|203444.9|203348.7|203398.7|203260.1|511
1630047300000|2021-08-27 06:55:00|203439.5|203289.5|203476|203326|203490.3|203340.3|203432.3|203282.3|540
1630047600000|2021-08-27 07:00:00|203477.9|203327.9|203453.2|203303.2|203520.6|203370.6|203435|203285|895
1630047900000|2021-08-27 07:05:00|203455.1|203305.1|203474.9|203324.9|203490.1|203373.8|203382.5|203275.3|780
1630048200000|2021-08-27 07:10:00|203474.4|203324.4|203529.3|203379.3|203544.4|203394.4|203466|203316|758
1630048500000|2021-08-27 07:15:00|203530|203380|203521.5|203371.5|203542.8|203392.8|203506.9|203356.9|735
1630048800000|2021-08-27 07:20:00|203522.7|203372.7|203516.4|203366.4|203534.9|203384.9|203504.9|203354.9|593
1630049100000|2021-08-27 07:25:00|203517|203367|203490.2|203340.2|203527.1|203377.1|203480.5|203330.5|688
1630049400000|2021-08-27 07:30:00|203489.6|203339.6|203461|203311|203491.4|203341.4|203438.9|203288.9|684
1630049700000|2021-08-27 07:35:00|203458.6|203308.6|203443.7|203293.7|203483|203333|203424.1|203274.1|804
1630050000000|2021-08-27 07:40:00|203443.6|203293.6|203487.1|203337.1|203513.9|203363.9|203442.1|203292.1|748
1630050300000|2021-08-27 07:45:00|203485.3|203335.3|203477.4|203327.4|203486.8|203336.8|203463.5|203313.5|715
1630050600000|2021-08-27 07:50:00|203478.2|203328.2|203482|203332|203521.7|203371.7|203466.9|203316.9|664
1630050900000|2021-08-27 07:55:00|203481.8|203331.8|203476.6|203326.6|203488.3|203338.3|203444.6|203294.6|710
1630051200000|2021-08-27 08:00:00|203477|203327|203562.7|203412.7|203577.6|203427.6|203463.5|203313.5|836
1630051500000|2021-08-27 08:05:00|203562.2|203412.2|203642.1|203492.1|203652.8|203502.8|203561.5|203411.5|856
1630051800000|2021-08-27 08:10:00|203642|203492|203645.9|203495.9|203664|203514|203628.1|203478.1|785
1630052100000|2021-08-27 08:15:00|203646.6|203496.6|203712.9|203562.9|203745.9|203595.9|203637.9|203487.9|684
1630052400000|2021-08-27 08:20:00|203713.7|203563.7|203773|203623|203811.6|203661.6|203713.4|203563.4|709
1630052700000|2021-08-27 08:25:00|203773.1|203623.1|203898.2|203748.2|203952.3|203802.3|203762|203612|754
1630053000000|2021-08-27 08:30:00|203898.4|203748.4|203894.1|203744.1|203918.2|203768.2|203856.7|203706.7|776
1630053300000|2021-08-27 08:35:00|203897.3|203747.3|203901.6|203751.6|203947.9|203797.9|203882.6|203732.6|698
1630053600000|2021-08-27 08:40:00|203901.8|203751.8|203927.6|203777.6|203933.5|203783.5|203891|203741|695
1630053900000|2021-08-27 08:45:00|203927.7|203777.7|203976.9|203826.9|203982.8|203832.8|203914.2|203764.2|703
1630054200000|2021-08-27 08:50:00|203976.7|203826.7|203976.2|203826.2|204008.7|203858.7|203971.7|203821.7|641
1630054500000|2021-08-27 08:55:00|203973.6|203823.6|204002.1|203852.1|204005.1|203855.1|203965.8|203815.8|698
1630054800000|2021-08-27 09:00:00|204002.8|203852.8|204017.1|203867.1|204044.6|203894.6|203988.6|203838.6|612
1630055100000|2021-08-27 09:05:00|204018.5|203868.5|204007.2|203857.2|204021.6|203871.6|204002.8|203852.8|593
1630055400000|2021-08-27 09:10:00|204010.4|203860.4|204012.5|203862.5|204019.3|203869.3|203997.4|203847.4|595
1630055700000|2021-08-27 09:15:00|204011.3|203861.3|204009|203859|204027.7|203877.7|204006.1|203856.1|626
1630056000000|2021-08-27 09:20:00|204010.1|203860.1|204011|203861|204017.6|203867.6|203983.3|203833.3|656
1630056300000|2021-08-27 09:25:00|204012.9|203862.9|204002|203852|204016.2|203866.2|203999.7|203849.7|597
1630056600000|2021-08-27 09:30:00|204001.4|203851.4|203984.4|203834.4|204010.8|203860.8|203934.5|203784.5|635
1630056900000|2021-08-27 09:35:00|203984.6|203834.6|203951.1|203801.1|203986.6|203836.6|203949.7|203799.7|677
1630057200000|2021-08-27 09:40:00|203951.3|203801.3|203952|203802|203963.9|203813.9|203883.8|203733.8|651
1630057500000|2021-08-27 09:45:00|203952.3|203802.3|203907.7|203757.7|203953.2|203803.2|203899.9|203749.9|666
1630057800000|2021-08-27 09:50:00|203909.4|203759.4|203903.6|203753.6|203932.1|203782.1|203881.8|203731.8|677
1630058100000|2021-08-27 09:55:00|203903.3|203753.3|203898.9|203748.9|203928.5|203778.5|203894.4|203744.4|697
1630058400000|2021-08-27 10:00:00|203900|203750|203766.6|203616.6|203901|203751|203740.9|203590.9|763
1630058700000|2021-08-27 10:05:00|203766.2|203616.2|203669.4|203519.4|203783.3|203633.3|203620.1|203470.1|726
1630059000000|2021-08-27 10:10:00|203670.2|203520.2|203680.3|203530.3|203691.7|203541.7|203649.5|203499.5|713
1630059300000|2021-08-27 10:15:00|203677.9|203527.9|203719.5|203569.5|203728.4|203578.4|203677.9|203527.9|714
1630059600000|2021-08-27 10:20:00|203718.8|203568.8|203718.2|203568.2|203726|203576|203653.6|203503.6|701
1630059900000|2021-08-27 10:25:00|203718.3|203568.3|203719.3|203569.3|203779.6|203629.6|203713.5|203563.5|746
1630060200000|2021-08-27 10:30:00|203718.4|203568.4|203855.1|203705.1|203862|203712|203711.3|203561.3|695
1630060500000|2021-08-27 10:35:00|203855.3|203705.3|203823.5|203673.5|203862.4|203712.4|203800.7|203650.7|724
1630060800000|2021-08-27 10:40:00|203825.5|203675.5|203818.6|203668.6|203828.9|203678.9|203787|203637|646
1630061100000|2021-08-27 10:45:00|203818.2|203668.2|203806.2|203656.2|203850.7|203700.7|203796.6|203646.6|615
1630061400000|2021-08-27 10:50:00|203806.4|203656.4|203762.1|203612.1|203810.3|203660.3|203755.9|203605.9|593
1630061700000|2021-08-27 10:55:00|203762.2|203612.2|203759.1|203609.1|203790.7|203640.7|203725.4|203575.4|647
1630062000000|2021-08-27 11:00:00|203758.3|203608.3|203832.2|203682.2|203855.4|203705.4|203758.3|203608.3|578
1630062300000|2021-08-27 11:05:00|203832.3|203682.3|203868.3|203718.3|203894|203744|203828.8|203678.8|590
1630062600000|2021-08-27 11:10:00|203868.7|203718.7|203928.4|203778.4|203984.6|203834.6|203845.9|203695.9|628
1630062900000|2021-08-27 11:15:00|203927.1|203777.1|203857.7|203707.7|203936.5|203786.5|203822.7|203704.4|643
1630063200000|2021-08-27 11:20:00|203857.6|203707.6|203846.8|203696.8|203899.9|203749.9|203839.2|203689.2|534
1630063500000|2021-08-27 11:25:00|203846.5|203696.5|203767.7|203617.7|203854|203704|203743.7|203593.7|565
1630063800000|2021-08-27 11:30:00|203767.9|203617.9|203805.5|203655.5|203826.3|203719.3|203763.3|203613.3|561
1630064100000|2021-08-27 11:35:00|203807.1|203657.1|203768.8|203618.8|203816.8|203711.6|203725.2|203615.2|570
1630064400000|2021-08-27 11:40:00|203768.6|203618.6|203813.4|203663.4|203827|203677|203763.4|203613.4|602
1630064700000|2021-08-27 11:45:00|203813.7|203663.7|203940.7|203790.7|203943.1|203793.1|203803.7|203653.7|656
1630065000000|2021-08-27 11:50:00|203932.7|203782.7|204037.6|203887.6|204048.8|203948.4|203889.3|203775.8|723
1630065300000|2021-08-27 11:55:00|204036.7|203886.7|204091|203941|204091|203958.2|203999.2|203879.9|626
1630065600000|2021-08-27 12:00:00|204090.7|203940.7|204031.1|203881.1|204226.6|204076.6|203943.8|203793.8|805
1630065900000|2021-08-27 12:05:00|204032.2|203882.2|204012.6|203862.6|204035.6|203913.5|203930|203796.6|753
1630066200000|2021-08-27 12:10:00|204012.9|203862.9|203956.1|203806.1|204012.9|203862.9|203797.4|203647.4|742
1630066500000|2021-08-27 12:15:00|203954.1|203804.1|203876.5|203726.5|203986.1|203836.1|203876.5|203726.5|670
1630066800000|2021-08-27 12:20:00|203869.9|203719.9|203890.2|203740.2|203893.3|203743.3|203821.7|203671.7|667
1630067100000|2021-08-27 12:25:00|203890.4|203740.4|203966.6|203816.6|204012.3|203862.3|203888.1|203738.1|699
1630067400000|2021-08-27 12:30:00|203968.9|203818.9|203679.3|203529.3|203968.9|203818.9|203665.4|203515.4|818
1630067700000|2021-08-27 12:35:00|203680.5|203530.5|203640.2|203490.2|203757.3|203607.3|203634.7|203485.3|796
1630068000000|2021-08-27 12:40:00|203640.6|203490.6|203729.3|203579.3|203735.6|203585.6|203608.7|203482.1|792
1630068300000|2021-08-27 12:45:00|203729.1|203579.1|203769.7|203619.7|203820.7|203678.6|203720|203570|880
1630068600000|2021-08-27 12:50:00|203773.5|203623.5|203716.5|203566.5|203815.8|203665.8|203695.4|203545.4|865
1630068900000|2021-08-27 12:55:00|203716.9|203566.9|203790.7|203640.7|203803|203704.9|203652.5|203502.5|755
1630069200000|2021-08-27 13:00:00|203788.2|203638.2|203980.5|203830.5|203980.5|203849.2|203761.9|203611.9|702
1630069500000|2021-08-27 13:05:00|203977.6|203827.6|204097.2|203947.2|204104|203961.6|203930.7|203780.7|954
1630069800000|2021-08-27 13:10:00|204105.6|203955.6|204250.5|204100.5|204353.3|204203.3|204099.2|203949.2|984
1630070100000|2021-08-27 13:15:00|204252.3|204102.3|204262.7|204112.7|204314.7|204164.7|204213|204063|927
1630070400000|2021-08-27 13:20:00|204262.8|204112.8|204333.6|204183.6|204340.4|204190.4|204260.5|204110.5|830
1630070700000|2021-08-27 13:25:00|204334.5|204184.5|204175.2|204025.2|204338.7|204232|204163.2|204013.2|852
1630071000000|2021-08-27 13:30:00|204176.9|204026.9|204176.2|204026.2|204216.4|204078.9|204128.3|204008.5|996
1630071300000|2021-08-27 13:35:00|204176.4|204026.4|203861.5|203711.5|204188.9|204081.7|203861.5|203711.5|944
1630071600000|2021-08-27 13:40:00|203860|203710|203999|203849|204013|203885.7|203793|203691.7|904
1630071900000|2021-08-27 13:45:00|203993.9|203843.9|203645.3|203495.3|203994.3|203867.9|203606.7|203456.7|931
1630072200000|2021-08-27 13:50:00|203643.8|203493.8|203492.3|203342.3|203649.1|203499.1|203471.2|203321.2|1027
1630072500000|2021-08-27 13:55:00|203491.8|203341.8|203531|203381|203547.6|203397.6|203357.9|203207.9|933
1630072800000|2021-08-27 14:00:00|203535.6|203385.6|203078.3|202928.3|204022.6|203872.6|202704.7|202554.7|1111
1630073100000|2021-08-27 14:05:00|203078.2|202928.2|203143.1|202993.1|203216.2|203066.2|202930.4|202780.4|1095
1630073400000|2021-08-27 14:10:00|203140.6|202990.6|202682.3|202532.3|203141|202991|202548.1|202398.1|1123
1630073700000|2021-08-27 14:15:00|202679.9|202529.9|202626.3|202476.3|202704.3|202554.3|202492.6|202342.6|1100
1630074000000|2021-08-27 14:20:00|202627.6|202477.6|203158.2|203008.2|203158.2|203008.2|202606.9|202456.9|1100
1630074300000|2021-08-27 14:25:00|203185.8|203035.8|203148.7|202998.7|203432.9|203282.9|203116.1|202966.1|1056
1630074600000|2021-08-27 14:30:00|203148.9|202998.9|202957.7|202807.7|203148.9|202998.9|202883.5|202733.5|887
1630074900000|2021-08-27 14:35:00|202958.8|202808.8|202865.7|202715.7|203048.9|202898.9|202855.1|202705.1|1021
1630075200000|2021-08-27 14:40:00|202866.1|202716.1|202790.4|202640.4|202866.1|202716.1|202676.7|202526.7|929
1630075500000|2021-08-27 14:45:00|202792.2|202642.2|202834.6|202684.6|202841.4|202691.4|202734.3|202584.3|951
1630075800000|2021-08-27 14:50:00|202832.5|202682.5|202681|202531|202862.9|202712.9|202679|202529|955
1630076100000|2021-08-27 14:55:00|202680.8|202530.8|202761.8|202711.8|202804.8|202713|202670|202523.2|1014
1630076400000|2021-08-27 15:00:00|202809.6|202659.6|202878.1|202728.1|202878.1|202728.1|202731.3|202626.9|897
1630076700000|2021-08-27 15:05:00|202881.7|202731.7|202842.6|202692.6|202898.6|202748.6|202778.2|202643.6|734
1630077000000|2021-08-27 15:10:00|202842.2|202692.2|202809.5|202659.5|202908.2|202758.2|202786.3|202636.3|708
1630077300000|2021-08-27 15:15:00|202812.6|202662.6|202787.2|202637.2|202836.3|202737.3|202784.4|202634.4|679
1630077600000|2021-08-27 15:20:00|202790.3|202640.3|202705|202555|202791|202641|202667.8|202543|747
1630077900000|2021-08-27 15:25:00|202705.5|202555.5|202656.4|202506.4|202718.8|202579.2|202623.1|202497.6|636
1630078200000|2021-08-27 15:30:00|202660.2|202510.2|202453.2|202303.2|202663|202513|202430.9|202298.8|803
1630078500000|2021-08-27 15:35:00|202453|202303|202410.3|202260.3|202531.1|202381.1|202401.2|202251.2|865
1630078800000|2021-08-27 15:40:00|202410.9|202260.9|202462.8|202312.8|202462.8|202312.8|202384.7|202234.7|819
1630079100000|2021-08-27 15:45:00|202462.2|202312.2|202376.6|202226.6|202510.5|202360.5|202356.9|202206.9|884
1630079400000|2021-08-27 15:50:00|202374.8|202224.8|202247.6|202097.6|202382.6|202232.6|202225.4|202075.4|755
1630079700000|2021-08-27 15:55:00|202248.2|202098.2|202140.2|201990.2|202292.3|202196.5|202137.7|201987.7|866
1630080000000|2021-08-27 16:00:00|202126.5|201976.5|202222.7|202072.7|202229.9|202079.9|202113.7|201963.7|836
1630080300000|2021-08-27 16:05:00|202221.1|202071.1|202127|201977|202296.8|202157.4|202106.3|201970.2|834
1630080600000|2021-08-27 16:10:00|202129.1|201979.1|202103.7|201953.7|202144.7|202016.8|202066.8|201945.7|731
1630080900000|2021-08-27 16:15:00|202103.6|201953.6|202169.9|202019.9|202175.2|202063.1|202052.1|201944.3|792
1630081200000|2021-08-27 16:20:00|202170.8|202020.8|202209.6|202059.6|202215.3|202065.3|202107.5|201957.5|753
1630081500000|2021-08-27 16:25:00|202209|202059|202199.7|202049.7|202215.6|202116.1|202108.1|202005.4|757
1630081800000|2021-08-27 16:30:00|202199.8|202049.8|202267.9|202117.9|202268.4|202118.4|202169.1|202019.1|752
1630082100000|2021-08-27 16:35:00|202268.1|202118.1|202249.7|202099.7|202290.2|202140.2|202243.6|202093.6|751
1630082400000|2021-08-27 16:40:00|202249.9|202099.9|202101.1|201951.1|202249.9|202099.9|202098.2|201948.2|832
1630082700000|2021-08-27 16:45:00|202101.8|201951.8|202009.2|201859.2|202103.6|201953.6|202007.4|201857.4|688
1630083000000|2021-08-27 16:50:00|202009.1|201859.1|202045.8|201895.8|202090.4|201940.4|201999.5|201849.5|718
1630083300000|2021-08-27 16:55:00|202043.2|201893.2|201995.8|201845.8|202053.6|201928.7|201940.5|201837.7|682
1630083600000|2021-08-27 17:00:00|201996.2|201846.2|202094.8|201944.8|202105.4|201962.7|201970.8|201820.8|707
1630083900000|2021-08-27 17:05:00|202094.1|201944.1|202117.3|201967.3|202118|201971.1|202021.1|201905.2|731
1630084200000|2021-08-27 17:10:00|202117|201967|202221.5|202071.5|202226.1|202076.1|202117|201967|806
1630084500000|2021-08-27 17:15:00|202220.7|202070.7|202215.7|202065.7|202220.7|202070.7|202125.3|201975.3|745
1630084800000|2021-08-27 17:20:00|202215.2|202065.2|202255.8|202105.8|202294.5|202184.1|202194.6|202044.6|792
1630085100000|2021-08-27 17:25:00|202254.4|202104.4|202301.9|202151.9|202320|202172.9|202199.7|202094.9|788
1630085400000|2021-08-27 17:30:00|202300.7|202150.7|202296.5|202146.5|202339.5|202189.5|202283.1|202133.1|626
1630085700000|2021-08-27 17:35:00|202297|202147|202158.3|202008.3|202320.5|202170.5|202127.9|201977.9|699
1630086000000|2021-08-27 17:40:00|202160.9|202010.9|202169|202019|202179.2|202029.2|202120.4|201970.4|675
1630086300000|2021-08-27 17:45:00|202173.3|202023.3|202257.3|202107.3|202267.1|202117.1|202171.1|202021.1|750
1630086600000|2021-08-27 17:50:00|202256.5|202106.5|202291.8|202141.8|202298.1|202148.1|202250.5|202100.5|722
1630086900000|2021-08-27 17:55:00|202291.9|202141.9|202302.8|202152.8|202304.4|202154.4|202190.5|202065.6|638
1630087200000|2021-08-27 18:00:00|202302.9|202152.9|202249.1|202099.1|202307.2|202157.2|202244.4|202094.4|581
1630087500000|2021-08-27 18:05:00|202249.4|202099.4|202246.8|202096.8|202252.9|202149.9|202194.1|202090.7|586
1630087800000|2021-08-27 18:10:00|202247.1|202097.1|202197|202047|202249.7|202099.7|202190.9|202040.9|568
1630088100000|2021-08-27 18:15:00|202200.1|202050.1|202129.2|201979.2|202212.7|202099.3|202122.8|201972.8|525
1630088400000|2021-08-27 18:20:00|202129|201979|201980.5|201830.5|202129|202023.8|201949|201799|684
1630088700000|2021-08-27 18:25:00|201981.1|201831.1|201837.9|201787.9|201981.1|201850.6|201836.3|201735.2|666
1630089000000|2021-08-27 18:30:00|201837.3|201787.3|201956.9|201806.9|201968.5|201818.5|201819.3|201669.3|757
1630089300000|2021-08-27 18:35:00|201957|201807|202005.1|201855.1|202005.3|201855.3|201943.1|201793.1|635
1630089600000|2021-08-27 18:40:00|202002.1|201852.1|202003.4|201853.4|202049.3|201922.2|201945.8|201848.4|628
1630089900000|2021-08-27 18:45:00|202004.8|201854.8|201967.8|201817.8|202036.7|201907.3|201954.3|201804.3|750
1630090200000|2021-08-27 18:50:00|201968.2|201818.2|201896.1|201746.1|201971.7|201821.7|201831.5|201694.2|731
1630090500000|2021-08-27 18:55:00|201894.7|201744.7|201971.8|201821.8|201995.3|201845.3|201821.6|201716.5|829
1630090800000|2021-08-27 19:00:00|201972.2|201822.2|202049.4|201899.4|202053.2|201903.2|201967.3|201817.3|694
1630091100000|2021-08-27 19:05:00|202049.9|201899.9|202011.5|201861.5|202097.1|201993.3|201999.6|201849.6|690
1630091400000|2021-08-27 19:10:00|202011.7|201861.7|201964.8|201814.8|202017.1|201893.8|201940.1|201795.3|695
1630091700000|2021-08-27 19:15:00|201966.2|201816.2|201924.5|201774.5|201983.9|201833.9|201857.7|201737.5|696
1630092000000|2021-08-27 19:20:00|201924.9|201774.9|201883.5|201733.5|201929|201779|201816.6|201710.9|690
1630092300000|2021-08-27 19:25:00|201891.1|201741.1|202000.6|201850.6|202007.4|201857.4|201854.3|201723.7|752
1630092600000|2021-08-27 19:30:00|202003.8|201853.8|202034.2|201884.2|202042.2|201892.2|202003.7|201853.7|631
1630092900000|2021-08-27 19:35:00|202034.8|201884.8|201950.2|201800.2|202038.2|201888.2|201938.6|201788.6|740
1630093200000|2021-08-27 19:40:00|201950.4|201800.4|201918.8|201768.8|201958.8|201808.8|201892.6|201742.6|712
1630093500000|2021-08-27 19:45:00|201920.2|201770.2|201931.1|201781.1|201934.6|201784.6|201888.3|201738.3|628
1630093800000|2021-08-27 19:50:00|201924.5|201774.5|202021.5|201871.5|202026.8|201876.8|201919.3|201769.3|689
1630094100000|2021-08-27 19:55:00|202021.4|201871.4|201962.4|201812.4|202037.6|201887.6|201961.7|201811.7|735
1630094400000|2021-08-27 20:00:00|201962.7|201812.7|201885.7|201735.7|201968.8|201818.8|201863.9|201713.9|678
1630094700000|2021-08-27 20:05:00|201884.5|201734.5|201890|201740|201907|201757|201875.7|201725.7|509
1630095000000|2021-08-27 20:10:00|201889.4|201739.4|201820.4|201670.4|201904.5|201754.5|201799.6|201649.6|372
1630095300000|2021-08-27 20:15:00|201820.1|201670.1|201917.3|201767.3|201946.8|201796.8|201805.5|201655.5|595
1630095600000|2021-08-27 20:20:00|201918.8|201768.8|201908.6|201758.6|201947.7|201797.7|201861.7|201711.7|480
1630095900000|2021-08-27 20:25:00|201905.6|201755.6|201999.6|201849.6|202012.3|201862.3|201892.4|201742.4|626
1630096200000|2021-08-27 20:30:00|201995.2|201845.2|202006.9|201856.9|202014.1|201864.1|201995.2|201845.2|365
1630096500000|2021-08-27 20:35:00|202007|201857|202011.7|201861.7|202014.2|201864.2|202002.7|201852.7|499
1630096800000|2021-08-27 20:40:00|202011.6|201861.6|201998.3|201848.3|202015.3|201865.3|201977.4|201827.4|446
1630097100000|2021-08-27 20:45:00|201998.2|201848.2|202003|201853|202028.7|201878.7|201991.5|201841.5|409
1630097400000|2021-08-27 20:50:00|202004.7|201854.7|202031.6|201881.6|202103.4|201947|201966.1|201787|397
1630097700000|2021-08-27 20:55:00|202048.6|201898.6|202044.6|201894.6|202175.2|201954.7|202020.8|201814|212
1630267200000|2021-08-29 20:00:00|202054|201712|202033.3|201691.3|202054|201712|202033|201691|13
1630267500000|2021-08-29 20:05:00|202054|201712|202054|201712|202054|201712|202033|201691|12
1630267800000|2021-08-29 20:10:00|202033|201691|202034|201692|202054|201712|202012|201670|18
1630268100000|2021-08-29 20:15:00|202054|201712|202033|201691|202054|201712|202033|201691|13
1630268400000|2021-08-29 20:20:00|202054|201712|202034|201692|202276.5|201934.5|202033|201691|16
1630268700000|2021-08-29 20:25:00|202054|201712|202276.5|201934.5|202276.5|201934.5|202033|201691|15
1630269000000|2021-08-29 20:30:00|202054|201712|202294.1|201952.1|202294.1|201952.1|202034|201692|9
1630269300000|2021-08-29 20:35:00|202034|201692|202034|201692|202294.1|201952.1|202033|201691|10
1630269600000|2021-08-29 20:40:00|202054|201712|202054|201712|202054|201712|202033|201691|12
1630269900000|2021-08-29 20:45:00|202034|201692|202054|201712|202294.1|201952.1|202033|201691|16
1630270200000|2021-08-29 20:50:00|202033|201691|202181|201839|202294.1|201952.1|202033|201691|15
1630270500000|2021-08-29 20:55:00|202036.1|201694.1|202054|201712|202294.1|201952.1|202034|201692|10
1630270800000|2021-08-29 21:00:00|202070|201728|202217.2|201875.2|202396|202054|202070|201728|56
1630271100000|2021-08-29 21:05:00|202136.1|201794.1|202084.4|201742.4|202356.5|202014.5|202034|201692|52
1630271400000|2021-08-29 21:10:00|202071.2|201729.2|202086.9|201744.9|202394.3|202052.3|202059.2|201717.2|202
1630271700000|2021-08-29 21:15:00|202076.7|201734.7|202054.9|201712.9|202110.7|201768.7|202048.8|201706.8|87
1630272000000|2021-08-29 21:20:00|202054.1|201712.1|202055.3|201713.3|202125.9|201783.9|202034|201692|66
1630272300000|2021-08-29 21:25:00|202053.6|201711.6|202058.8|201716.8|202101.1|201759.1|202038.5|201696.5|79
1630272600000|2021-08-29 21:30:00|202072|201730|202065.2|201723.2|202108.9|201766.9|202035.5|201693.5|85
1630272900000|2021-08-29 21:35:00|202043.9|201701.9|202060.6|201718.6|202293.7|201951.7|202033|201691|58
1630273200000|2021-08-29 21:40:00|202074.9|201732.9|202061.1|201719.1|202293.7|201951.7|202035.5|201693.5|84
1630273500000|2021-08-29 21:45:00|202103.2|201761.2|202059.4|201717.4|202140.9|201798.9|202035.4|201693.4|90
1630273800000|2021-08-29 21:50:00|202072.9|201730.9|202051|201709|202293.7|201951.7|202041.5|201699.5|81
1630274100000|2021-08-29 21:55:00|202054.4|201712.4|202060.2|201723.2|202109.3|201767.3|202043.7|201701.7|111
1630274400000|2021-08-29 22:00:00|202078.6|201741.6|202123.6|201826.6|202490|202193|202027.5|201735|557
1630274700000|2021-08-29 22:05:00|202118|201821|202016|201719|202416.9|202119.9|202015.8|201718.8|457
1630275000000|2021-08-29 22:10:00|202029.7|201732.7|202028.4|201731.4|202253.7|201956.7|201896.3|201687.5|392
1630275300000|2021-08-29 22:15:00|202027.7|201730.7|202048.9|201751.9|202219.5|201922.5|201932.5|201672|411
1630275600000|2021-08-29 22:20:00|202078.4|201781.4|202044.7|201747.7|202142.9|201845.9|201881.6|201639.8|416
1630275900000|2021-08-29 22:25:00|202042.8|201745.8|201987.2|201690.2|202198.4|201901.4|201824.9|201645.4|329
1630276200000|2021-08-29 22:30:00|201984.7|201687.7|201880.9|201730.9|202092.7|201818.4|201831.2|201628.3|270
1630276500000|2021-08-29 22:35:00|201882.1|201732.1|201981.2|201718.1|202071.5|201808.1|201882.1|201671.4|257
1630276800000|2021-08-29 22:40:00|201923.9|201773.9|201897.8|201747.8|202079.6|201829|201890.9|201679.9|340
1630277100000|2021-08-29 22:45:00|201984.6|201687.6|201870|201720|202044|201816.8|201850.3|201682.4|269
1630277400000|2021-08-29 22:50:00|201880.4|201730.4|201943.4|201687.5|201990.1|201769.8|201848.8|201672.8|217
1630277700000|2021-08-29 22:55:00|201891.9|201741.9|201893.6|201743.6|201982.6|201782.8|201820.5|201633.1|273
1630278000000|2021-08-29 23:00:00|201888.3|201738.3|201898.8|201748.8|202083.8|201790.6|201871.3|201683.5|284
1630278300000|2021-08-29 23:05:00|201897.4|201747.4|201956.1|201693.5|202044.9|201793.6|201853.9|201662.9|289
1630278600000|2021-08-29 23:10:00|201987.2|201718.2|201952.8|201802.8|202081|201813.3|201861.4|201672.5|301
1630278900000|2021-08-29 23:15:00|201956.9|201806.9|201941|201791|202075.1|201819.5|201895.7|201739.1|274
1630279200000|2021-08-29 23:20:00|201943.8|201793.8|201898.7|201748.7|202106.1|201822.3|201884.9|201734.9|286
1630279500000|2021-08-29 23:25:00|201899.5|201749.5|201900.4|201750.4|202051.1|201817|201890|201714.2|256
1630279800000|2021-08-29 23:30:00|201903.5|201753.5|201988.5|201722.2|202036.3|201816.9|201890.1|201683.7|287
1630280100000|2021-08-29 23:35:00|201927.7|201777.7|201951.6|201675.7|202031.1|201798.8|201883.7|201668.3|315
1630280400000|2021-08-29 23:40:00|201962|201665|201882.1|201732.1|202001.8|201786.9|201879.3|201652.1|340
1630280700000|2021-08-29 23:45:00|201961.7|201693.7|201915.6|201765.6|202042.5|201777.3|201861.3|201648.6|351
1630281000000|2021-08-29 23:50:00|201962.5|201712.4|201908.5|201758.5|202001.4|201778.8|201886.2|201684.3|363
1630281300000|2021-08-29 23:55:00|201907.9|201757.9|201904.5|201754.5|202102.6|201831|201868.5|201718.5|428
1630281600000|2021-08-30 00:00:00|201904.3|201754.3|201943|201793|201956.8|201806.8|201828.2|201678.2|532
1630281900000|2021-08-30 00:05:00|201943.8|201793.8|201965.1|201815.1|202017|201867|201912.7|201762.7|430
1630282200000|2021-08-30 00:10:00|201965.2|201815.2|201958.4|201808.4|202035.1|201885.1|201941.8|201791.8|366
1630282500000|2021-08-30 00:15:00|201956.1|201806.1|201928.8|201778.8|201997.1|201847.1|201919.3|201769.3|444
1630282800000|2021-08-30 00:20:00|201934.3|201784.3|201915.4|201765.4|201942.6|201792.6|201881.7|201731.7|413
1630283100000|2021-08-30 00:25:00|201914.9|201764.9|201952.9|201802.9|201978.4|201828.4|201903.5|201753.5|417
1630283400000|2021-08-30 00:30:00|201952.8|201802.8|202035.4|201885.4|202041.7|201891.7|201952.8|201802.8|477
1630283700000|2021-08-30 00:35:00|202034.2|201884.2|202047.3|201897.3|202055.8|201905.8|201981.8|201831.8|478
1630284000000|2021-08-30 00:40:00|202049.2|201899.2|202033.1|201883.1|202056.2|201906.2|202028.7|201878.7|385
1630284300000|2021-08-30 00:45:00|202033.5|201883.5|201999.7|201849.7|202053|201903|201998.3|201848.3|400
1630284600000|2021-08-30 00:50:00|202000.4|201850.4|202040.2|201890.2|202061.8|201911.8|201975.4|201825.4|464
1630284900000|2021-08-30 00:55:00|202040.5|201890.5|202008.7|201858.7|202052.7|201902.7|201984.3|201834.3|426
1630285200000|2021-08-30 01:00:00|202009|201859|202012.3|201862.3|202017.3|201867.3|201979.7|201829.7|505
1630285500000|2021-08-30 01:05:00|202011.5|201861.5|202041.3|201891.3|202057.1|201907.1|202004.3|201854.3|421
1630285800000|2021-08-30 01:10:00|202041.5|201891.5|202045.3|201895.3|202052.5|201902.5|202002.2|201852.2|530
1630286100000|2021-08-30 01:15:00|202040.6|201890.6|201994.4|201844.4|202065.7|201915.7|201982.4|201832.4|436
1630286400000|2021-08-30 01:20:00|201994|201844|201988.9|201838.9|202014.9|201864.9|201982.6|201832.6|492
1630286700000|2021-08-30 01:25:00|201989.4|201839.4|201977.9|201827.9|202014.2|201864.2|201965|201815|534
1630287000000|2021-08-30 01:30:00|201979.3|201829.3|202000.8|201850.8|202010.7|201860.7|201956.5|201806.5|571
1630287300000|2021-08-30 01:35:00|201995|201845|202116.2|201966.2|202120.4|201970.4|201980.1|201830.1|618
1630287600000|2021-08-30 01:40:00|202113.2|201963.2|202176.1|202026.1|202183.6|202033.6|202106.7|201956.7|673
1630287900000|2021-08-30 01:45:00|202174.9|202024.9|202175|202025|202201.4|202051.4|202156.1|202006.1|652
1630288200000|2021-08-30 01:50:00|202176|202026|202166.1|202016.1|202182.4|202032.4|202129.9|201979.9|546
1630288500000|2021-08-30 01:55:00|202165.6|202015.6|202166.7|202016.7|202178.3|202028.3|202161.9|202011.9|453
1630288800000|2021-08-30 02:00:00|202166.2|202016.2|202165.5|202015.5|202181|202031|202145.8|201995.8|547
1630289100000|2021-08-30 02:05:00|202165.8|202015.8|202131|201981|202172.9|202022.9|202121.3|201971.3|509
1630289400000|2021-08-30 02:10:00|202127.6|201977.6|202117.3|201967.3|202137.5|201987.5|202108.8|201958.8|566
1630289700000|2021-08-30 02:15:00|202121.5|201971.5|202117.6|201967.6|202132.1|201982.1|202082.2|201932.2|440
1630290000000|2021-08-30 02:20:00|202115.9|201965.9|202144.7|201994.7|202150.5|202000.5|202103.9|201953.9|470
1630290300000|2021-08-30 02:25:00|202144.3|201994.3|202156.9|202006.9|202171.6|202021.6|202135.6|201985.6|364
1630290600000|2021-08-30 02:30:00|202157.6|202007.6|202151.3|202001.3|202166|202039.7|202089.7|201988.3|366
1630290900000|2021-08-30 02:35:00|202154.1|202004.1|202157.3|202007.3|202164|202014|202147.5|201997.5|352
1630291200000|2021-08-30 02:40:00|202154.6|202004.6|202121.1|201971.1|202157|202007|202103.6|201953.6|398
1630291500000|2021-08-30 02:45:00|202116.5|201966.5|202101.4|201951.4|202123.8|201973.8|202078.7|201928.7|414
1630291800000|2021-08-30 02:50:00|202101.3|201951.3|202093.9|201943.9|202101.3|201951.3|202059.5|201909.5|450
1630292100000|2021-08-30 02:55:00|202087.1|201937.1|202204.2|202054.2|202205.8|202055.8|202087.1|201937.1|464
1630292400000|2021-08-30 03:00:00|202202.5|202052.5|202186.8|202036.8|202206.4|202056.4|202165.2|202015.2|631
1630292700000|2021-08-30 03:05:00|202189.6|202039.6|202182.5|202032.5|202197.7|202047.7|202166.1|202016.1|554
1630293000000|2021-08-30 03:10:00|202182.3|202032.3|202109.6|201959.6|202183.3|202033.3|202095.6|201945.6|416
1630293300000|2021-08-30 03:15:00|202107.9|201957.9|202104|201954|202116|201966|202097.5|201947.5|356
1630293600000|2021-08-30 03:20:00|202103.7|201953.7|202069.1|201919.1|202107.1|201962|202012|201912.6|376
1630293900000|2021-08-30 03:25:00|202069|201919|202029.8|201879.8|202076.9|201926.9|202020.8|201870.8|382
1630294200000|2021-08-30 03:30:00|202027.5|201877.5|202042.6|201892.6|202050.2|201900.2|201999.3|201849.3|402
1630294500000|2021-08-30 03:35:00|202045.7|201895.7|202043.3|201893.3|202054|201904|202031.5|201881.5|349
1630294800000|2021-08-30 03:40:00|202041.4|201891.4|202074.1|201924.1|202087.4|201937.4|202034|201884|401
1630295100000|2021-08-30 03:45:00|202065.8|201915.8|202082.2|201932.2|202087|201937|202065.8|201915.8|420
1630295400000|2021-08-30 03:50:00|202082.9|201932.9|202120.5|201970.5|202128.6|201978.6|202075.3|201925.3|400
1630295700000|2021-08-30 03:55:00|202120.3|201970.3|202119.6|201969.6|202131.3|201981.3|202112.4|201962.4|413
1630296000000|2021-08-30 04:00:00|202120.1|201970.1|202123.2|201973.2|202134.9|201984.9|202112.3|201962.3|332
1630296300000|2021-08-30 04:05:00|202126.7|201976.7|202089.1|201939.1|202126.7|201976.7|202079|201929|249
1630296600000|2021-08-30 04:10:00|202088.9|201938.9|202079.3|201929.3|202099|201949|202075.9|201925.9|259
1630296900000|2021-08-30 04:15:00|202076.7|201926.7|202073.9|201923.9|202086.7|201936.7|202064.6|201914.6|319
1630297200000|2021-08-30 04:20:00|202077.5|201927.5|202084.6|201934.6|202092.9|201942.9|202070.2|201920.2|301
1630297500000|2021-08-30 04:25:00|202081.5|201931.5|202082.1|201932.1|202096.5|201946.5|202076.8|201926.8|325
1630297800000|2021-08-30 04:30:00|202082.6|201932.6|202083.1|201933.1|202090.4|201940.4|202074|201924|280
1630298100000|2021-08-30 04:35:00|202083|201933|202080.8|201930.8|202094.7|201944.7|202072.6|201922.6|246
1630298400000|2021-08-30 04:40:00|202081.9|201931.9|202080.3|201930.3|202091.1|201941.1|202074.8|201924.8|225
1630298700000|2021-08-30 04:45:00|202084.5|201934.5|202080.9|201930.9|202091.6|201941.6|202066.6|201916.6|236
1630299000000|2021-08-30 04:50:00|202077.5|201927.5|202081.8|201931.8|202096.6|201946.6|202072|201922|236
1630299300000|2021-08-30 04:55:00|202082.4|201932.4|202086.7|201936.7|202099|201949|202076.1|201926.1|313
1630299600000|2021-08-30 05:00:00|202085.8|201935.8|202083.8|201933.8|202092.9|201942.9|202075.3|201925.3|348
1630299900000|2021-08-30 05:05:00|202084.7|201934.7|202089.1|201939.1|202123.7|201973.7|202076.7|201926.7|434
1630300200000|2021-08-30 05:10:00|202090.7|201940.7|202102.5|201952.5|202121.8|201971.8|202082.7|201932.7|355
1630300500000|2021-08-30 05:15:00|202103.9|201953.9|202122|201972|202126.5|201976.5|202098.5|201948.5|380
1630300800000|2021-08-30 05:20:00|202122.9|201972.9|202120.6|201970.6|202126.3|201976.3|202113.4|201963.4|374
1630301100000|2021-08-30 05:25:00|202118.8|201968.8|202122.8|201972.8|202131.3|201981.3|202106.3|201956.3|457
1630301400000|2021-08-30 05:30:00|202122.5|201972.5|202117.6|201967.6|202135.7|201985.7|202101.1|201951.1|498
1630301700000|2021-08-30 05:35:00|202117.9|201967.9|202115.6|201965.6|202132.5|201982.5|202100.2|201950.2|422
1630302000000|2021-08-30 05:40:00|202116.9|201966.9|202138.3|201988.3|202138.3|201988.3|202116.7|201966.7|388
1630302300000|2021-08-30 05:45:00|202135.9|201985.9|202169.9|202019.9|202189.2|202039.2|202123.7|201973.7|417
1630302600000|2021-08-30 05:50:00|202171.2|202021.2|202210.1|202060.1|202210.1|202060.1|202165.8|202015.8|461
1630302900000|2021-08-30 05:55:00|202207.7|202057.7|202202.1|202052.1|202209.1|202059.1|202196.7|202046.7|391
1630303200000|2021-08-30 06:00:00|202197.4|202047.4|202167.7|202017.7|202206.8|202056.8|202150.4|202000.4|549
1630303500000|2021-08-30 06:05:00|202167.1|202017.1|202165.9|202015.9|202203.7|202053.7|202129.8|201979.8|583
1630303800000|2021-08-30 06:10:00|202152.7|202002.7|202172|202022|202206.4|202056.4|202145.1|201995.1|643
1630304100000|2021-08-30 06:15:00|202174|202024|202164.8|202014.8|202184.4|202034.4|202155.2|202005.2|631
1630304400000|2021-08-30 06:20:00|202164.9|202014.9|202167.2|202017.2|202174.5|202024.5|202141.6|201991.6|559
1630304700000|2021-08-30 06:25:00|202170.5|202020.5|202137.7|201987.7|202172|202022|202128.4|201978.4|545
1630305000000|2021-08-30 06:30:00|202140.3|201990.3|202126.9|201976.9|202140.3|201990.3|202110.1|201960.1|522
1630305300000|2021-08-30 06:35:00|202127.4|201977.4|202240.4|202090.4|202249.7|202099.7|202123.7|201973.7|607
1630305600000|2021-08-30 06:40:00|202241.5|202091.5|202294.1|202144.1|202319.5|202169.5|202236.1|202086.1|649
1630305900000|2021-08-30 06:45:00|202294.9|202144.9|202242.4|202092.4|202329.8|202179.8|202241.9|202091.9|578
1630306200000|2021-08-30 06:50:00|202244.7|202094.7|202211.1|202061.1|202256.4|202106.4|202210.1|202060.1|480
1630306500000|2021-08-30 06:55:00|202211.7|202061.7|202176.3|202026.3|202212.8|202062.8|202169.7|202019.7|452
1630306800000|2021-08-30 07:00:00|202177.9|202027.9|202131.5|201981.5|202208.8|202058.8|202131.4|201981.4|615
1630307100000|2021-08-30 07:05:00|202133.3|201983.3|202074.6|201924.6|202134|201984|202048.7|201898.7|606
1630307400000|2021-08-30 07:10:00|202075.6|201925.6|202121.9|201971.9|202174|202024|202073.8|201923.8|566
1630307700000|2021-08-30 07:15:00|202121.1|201971.1|202082.4|201932.4|202124.6|201974.6|202041.6|201891.6|600
1630308000000|2021-08-30 07:20:00|202082|201932|202098.8|201948.8|202106.5|201956.5|202054.4|201904.4|766
1630308300000|2021-08-30 07:25:00|202097|201947|202161.3|202011.3|202165.9|202015.9|202075|201925|776
1630308600000|2021-08-30 07:30:00|202160|202010|202099.7|201949.7|202165.2|202015.2|202097.9|201947.9|611
1630308900000|2021-08-30 07:35:00|202099.2|201949.2|202077.8|201927.8|202103.7|201953.7|202071.8|201921.8|577
1630309200000|2021-08-30 07:40:00|202078.6|201928.6|202118.1|201968.1|202141.1|201991.1|202077.8|201927.8|665
1630309500000|2021-08-30 07:45:00|202117.8|201967.8|202082.3|201932.3|202122.4|201972.4|202079.2|201929.2|677
1630309800000|2021-08-30 07:50:00|202082.5|201932.5|202076.6|201926.6|202089.3|201939.3|202069.3|201919.3|557
1630310100000|2021-08-30 07:55:00|202078.4|201928.4|201998|201848|202081|201931|201987.3|201837.3|646
1630310400000|2021-08-30 08:00:00|201997.7|201847.7|202002.3|201852.3|202060.2|201910.2|201997.7|201847.7|686
1630310700000|2021-08-30 08:05:00|202002.4|201852.4|202031|201881|202063.5|201913.5|201999.5|201849.5|642
1630311000000|2021-08-30 08:10:00|202033.5|201883.5|202042|201892|202082.3|201932.3|202029.5|201879.5|714
1630311300000|2021-08-30 08:15:00|202043.2|201893.2|201912.5|201762.5|202045.8|201895.8|201910.4|201760.4|715
1630311600000|2021-08-30 08:20:00|201914.3|201764.3|201946.5|201796.5|201949.7|201799.7|201898.8|201748.8|793
1630311900000|2021-08-30 08:25:00|201948.6|201798.6|201894.1|201744.1|201984.9|201834.9|201891.5|201741.5|654
1630312200000|2021-08-30 08:30:00|201895|201745|201882.4|201732.4|201919.9|201769.9|201866.6|201716.6|660
1630312500000|2021-08-30 08:35:00|201882.1|201732.1|201877|201727|201904|201754|201869.6|201719.6|747
1630312800000|2021-08-30 08:40:00|201877.1|201727.1|202048.5|201898.5|202051.2|201901.2|201877.1|201727.1|722
1630313100000|2021-08-30 08:45:00|202048.6|201898.6|202010|201860|202065.3|201915.3|201991.4|201841.4|676
1630313400000|2021-08-30 08:50:00|202010.2|201860.2|201996.9|201846.9|202011.2|201861.2|201972.3|201822.3|659
1630313700000|2021-08-30 08:55:00|201997.2|201847.2|202003.1|201853.1|202005|201855|201965.6|201815.6|609
1630314000000|2021-08-30 09:00:00|202004.2|201854.2|202080.2|201930.2|202093|201943|201962.9|201812.9|665
1630314300000|2021-08-30 09:05:00|202081.2|201931.2|202006.1|201856.1|202097.1|201947.1|201991.1|201841.1|549
1630314600000|2021-08-30 09:10:00|202005.7|201855.7|202039.3|201889.3|202045.3|201895.3|201992.2|201842.2|654
1630314900000|2021-08-30 09:15:00|202039.2|201889.2|202083.3|201933.3|202086.2|201936.2|202031.1|201881.1|597
1630315200000|2021-08-30 09:20:00|202083.5|201933.5|202074.1|201924.1|202088.5|201938.5|202072.5|201922.5|451
1630315500000|2021-08-30 09:25:00|202074.6|201924.6|202076|201926|202080.6|201930.6|202068.9|201918.9|390
1630315800000|2021-08-30 09:30:00|202074|201924|202153.7|202003.7|202162.3|202012.3|202072.4|201922.4|549
1630316100000|2021-08-30 09:35:00|202153.6|202003.6|202130.4|201980.4|202154.2|202004.2|202097.9|201947.9|698
1630316400000|2021-08-30 09:40:00|202132.1|201982.1|202164.1|202014.1|202166.2|202016.2|202127.9|201977.9|631
1630316700000|2021-08-30 09:45:00|202164.3|202014.3|202204.3|202054.3|202211|202061|202155.9|202005.9|525
1630317000000|2021-08-30 09:50:00|202204.5|202054.5|202208.4|202058.4|202214.9|202064.9|202195.4|202045.4|559
1630317300000|2021-08-30 09:55:00|202207.4|202057.4|202157.2|202007.2|202213.7|202063.7|202139.9|201989.9|565
1630317600000|2021-08-30 10:00:00|202155.8|202005.8|202115.4|201965.4|202158.3|202008.3|202090.9|201940.9|652
1630317900000|2021-08-30 10:05:00|202117.6|201967.6|202114.1|201964.1|202122.7|201972.7|202106.1|201956.1|526
1630318200000|2021-08-30 10:10:00|202114.3|201964.3|202122.9|201972.9|202125.3|201975.3|202105.6|201955.6|514
1630318500000|2021-08-30 10:15:00|202122.1|201972.1|202109.5|201959.5|202164.8|202014.8|202107.6|201957.6|577
1630318800000|2021-08-30 10:20:00|202109.7|201959.7|202084.9|201934.9|202113.3|201963.3|202065.7|201915.7|623
1630319100000|2021-08-30 10:25:00|202084.3|201934.3|202083.4|201933.4|202096.5|201946.5|202054.6|201904.6|556
1630319400000|2021-08-30 10:30:00|202082.8|201932.8|202074.3|201924.3|202087|201937|202048|201898|599
1630319700000|2021-08-30 10:35:00|202076|201926|202073.8|201923.8|202115.3|201965.3|202065.5|201915.5|527
1630320000000|2021-08-30 10:40:00|202073.2|201923.2|202083.9|201933.9|202089.3|201939.3|202062.4|201912.4|610
1630320300000|2021-08-30 10:45:00|202083.5|201933.5|202077.9|201927.9|202086.9|201936.9|202068.4|201918.4|569
1630320600000|2021-08-30 10:50:00|202077.1|201927.1|202078|201928|202094.8|201944.8|202068.3|201918.3|503
1630320900000|2021-08-30 10:55:00|202077.7|201927.7|202071.3|201921.3|202080.9|201930.9|202070.1|201920.1|631
1630321200000|2021-08-30 11:00:00|202071.1|201921.1|202125|201975|202127.2|201977.2|202070.9|201920.9|656
1630321500000|2021-08-30 11:05:00|202125.1|201975.1|202082.8|201932.8|202129.4|201979.4|202071.3|201921.3|598
1630321800000|2021-08-30 11:10:00|202084.3|201934.3|202120.7|201970.7|202123|201973|202078.7|201928.7|526
1630322100000|2021-08-30 11:15:00|202123.2|201973.2|202197.6|202047.6|202228.5|202078.5|202118.1|201968.1|571
1630322400000|2021-08-30 11:20:00|202197.7|202047.7|202200.1|202050.1|202201.7|202051.7|202144.2|201994.2|593
1630322700000|2021-08-30 11:25:00|202199.7|202049.7|202269|202119|202282.8|202132.8|202193.5|202043.5|431
1630323000000|2021-08-30 11:30:00|202270.7|202120.7|202278.4|202128.4|202287|202137|202268.5|202118.5|452
1630323300000|2021-08-30 11:35:00|202278.1|202128.1|202285.6|202135.6|202291.8|202141.8|202271|202121|459
1630323600000|2021-08-30 11:40:00|202286.9|202136.9|202272.8|202122.8|202335.7|202185.7|202251.5|202101.5|525
1630323900000|2021-08-30 11:45:00|202272.4|202122.4|202234.2|202084.2|202282.7|202132.7|202190.9|202040.9|524
1630324200000|2021-08-30 11:50:00|202234.3|202084.3|202220.4|202070.4|202245.5|202095.5|202204.2|202054.2|539
1630324500000|2021-08-30 11:55:00|202220|202070|202007|201857|202266.6|202116.6|201981.7|201831.7|672
1630324800000|2021-08-30 12:00:00|202005.7|201855.7|202069.8|201919.8|202080.2|201930.2|201929.7|201779.7|736
1630325100000|2021-08-30 12:05:00|202069.3|201919.3|202012.4|201862.4|202074.6|201924.6|201975.8|201825.8|702
1630325400000|2021-08-30 12:10:00|202012.8|201862.8|201912.7|201762.7|202133.2|202031.7|201852.9|201702.9|724
1630325700000|2021-08-30 12:15:00|201912|201762|201936.9|201786.9|201961.7|201811.7|201906.5|201756.5|657
1630326000000|2021-08-30 12:20:00|201933.7|201783.7|201932.6|201782.6|202070.4|201920.4|201929|201779|703
1630326300000|2021-08-30 12:25:00|201932.1|201782.1|201875.8|201725.8|201965.7|201817|201854.4|201704.4|678
1630326600000|2021-08-30 12:30:00|201875.2|201725.2|201852.5|201702.5|201963.2|201813.2|201815.6|201685.4|682
1630326900000|2021-08-30 12:35:00|201851.1|201701.1|201765|201615|201859.2|201737.8|201703.8|201591.1|710
1630327200000|2021-08-30 12:40:00|201765.1|201615.1|201706.1|201556.1|201795.6|201684.2|201688.7|201538.7|709
1630327500000|2021-08-30 12:45:00|201707.9|201557.9|201838.1|201688.1|201838.1|201691|201697.4|201547.4|709
1630327800000|2021-08-30 12:50:00|201837.6|201687.6|201749.1|201599.1|201841.7|201723.5|201745.7|201595.7|718
1630328100000|2021-08-30 12:55:00|201748.6|201598.6|201886.3|201736.3|201906.9|201756.9|201673.4|201555.5|816
1630328400000|2021-08-30 13:00:00|201840|201790|201800.7|201650.7|201889.3|201790|201792.9|201642.9|774
1630328700000|2021-08-30 13:05:00|201801.6|201651.6|201722.6|201572.6|201825|201675|201719.8|201569.8|810
1630329000000|2021-08-30 13:10:00|201721.4|201571.4|201649.3|201499.3|201756.5|201606.5|201636.4|201486.4|784
1630329300000|2021-08-30 13:15:00|201648.5|201498.5|201754.7|201604.7|201755.7|201605.7|201620|201470|690
1630329600000|2021-08-30 13:20:00|201755.1|201605.1|201713.1|201563.1|201771.8|201621.8|201688.4|201538.4|689
1630329900000|2021-08-30 13:25:00|201706.3|201556.3|201732.6|201582.6|201758.4|201608.4|201654.2|201504.2|761
1630330200000|2021-08-30 13:30:00|201739.2|201589.2|201771.1|201621.1|201847.4|201724.7|201690.4|201564.1|913
1630330500000|2021-08-30 13:35:00|201770.6|201620.6|201890.5|201740.5|201893.6|201761.9|201768.1|201618.1|842
1630330800000|2021-08-30 13:40:00|201890.8|201740.8|201913.9|201763.9|201920.8|201790.9|201840.9|201705.4|831
1630331100000|2021-08-30 13:45:00|201914.8|201764.8|201954.3|201804.3|201958.4|201808.4|201899.9|201749.9|828
1630331400000|2021-08-30 13:50:00|201953.7|201803.7|201873|201723|201959.6|201809.6|201868.9|201718.9|868
1630331700000|2021-08-30 13:55:00|201874.1|201724.1|201901|201751|201954.4|201804.4|201848.9|201698.9|839
1630332000000|2021-08-30 14:00:00|201898.5|201748.5|201840.4|201690.4|201982.4|201832.4|201729|201614.7|919
1630332300000|2021-08-30 14:05:00|201840|201690|201707.3|201557.3|201842.8|201692.8|201692.9|201542.9|841
1630332600000|2021-08-30 14:10:00|201705.7|201555.7|201640.1|201490.1|201728.3|201578.3|201608.7|201458.7|792
1630332900000|2021-08-30 14:15:00|201641.1|201491.1|201659.4|201509.4|201717.7|201591.1|201600.6|201489.3|841
1630333200000|2021-08-30 14:20:00|201656.9|201506.9|201793.6|201643.6|201794.5|201666.5|201611.7|201491.7|826
1630333500000|2021-08-30 14:25:00|201793|201643|201709.4|201559.4|201793|201643|201610.3|201504.6|802
1630333800000|2021-08-30 14:30:00|201706.6|201556.6|201699.2|201549.2|201831.9|201681.9|201679.2|201529.2|799
1630334100000|2021-08-30 14:35:00|201699.1|201549.1|201608.7|201458.7|201699.4|201549.4|201572.7|201449.5|749
1630334400000|2021-08-30 14:40:00|201610.4|201460.4|201629.5|201479.5|201636.7|201526.2|201562.8|201449.6|755
1630334700000|2021-08-30 14:45:00|201628.5|201478.5|201435.6|201285.6|201628.7|201510.1|201385.5|201283.9|796
1630335000000|2021-08-30 14:50:00|201435.7|201285.7|201380.7|201230.7|201453.4|201331|201345|201207.7|763
1630335300000|2021-08-30 14:55:00|201377.5|201227.5|201390|201240|201446.4|201296.4|201306.1|201197|802
1630335600000|2021-08-30 15:00:00|201389.9|201239.9|201395.8|201245.8|201400.5|201299|201325.8|201181.3|730
1630335900000|2021-08-30 15:05:00|201394.8|201244.8|201468.5|201318.5|201468.8|201318.8|201294|201179.5|702
1630336200000|2021-08-30 15:10:00|201467.2|201317.2|201299.9|201149.9|201467.3|201336.8|201244.7|201138.3|781
1630336500000|2021-08-30 15:15:00|201299.8|201149.8|201393.5|201243.5|201397.4|201247.4|201220.9|201123.9|783
1630336800000|2021-08-30 15:20:00|201395.3|201245.3|201344.8|201194.8|201395.3|201290.6|201259.4|201158|657
1630337100000|2021-08-30 15:25:00|201342.1|201192.1|201389.5|201239.5|201401.5|201301.2|201235.6|201130.1|691
1630337400000|2021-08-30 15:30:00|201391.1|201241.1|201340|201190|201410.3|201291.1|201282.8|201171.4|748
1630337700000|2021-08-30 15:35:00|201354.6|201204.6|201340.6|201190.6|201392.8|201262.9|201282.2|201177.6|692
1630338000000|2021-08-30 15:40:00|201340.7|201190.7|201397.8|201247.8|201419|201325.5|201277.2|201171|739
1630338300000|2021-08-30 15:45:00|201397.1|201247.1|201367.6|201317.6|201449.7|201336.9|201336.7|201236.3|740
1630338600000|2021-08-30 15:50:00|201359.6|201309.6|201418.9|201268.9|201456.1|201353.5|201329.7|201221.1|607
1630338900000|2021-08-30 15:55:00|201418.3|201268.3|201394.3|201244.3|201435.3|201333|201325.7|201214.9|782
1630339200000|2021-08-30 16:00:00|201399.9|201249.9|201414.9|201264.9|201446.3|201342.9|201371.2|201243|682
1630339500000|2021-08-30 16:05:00|201416.1|201266.1|201431.9|201281.9|201463.5|201358.8|201318.9|201214.1|753
1630339800000|2021-08-30 16:10:00|201429.2|201279.2|201439.6|201289.6|201493.6|201368|201362.4|201256.1|728
1630340100000|2021-08-30 16:15:00|201438.3|201288.3|201499|201349|201505.8|201390.2|201357.5|201259.9|704
1630340400000|2021-08-30 16:20:00|201498.5|201348.5|201608.1|201458.1|201612.4|201462.4|201459.6|201309.6|650
1630340700000|2021-08-30 16:25:00|201607.6|201457.6|201553.9|201403.9|201636.4|201486.4|201512|201381.8|701
1630341000000|2021-08-30 16:30:00|201552.3|201402.3|201510.4|201360.4|201583.8|201433.8|201508.3|201358.3|683
1630341300000|2021-08-30 16:35:00|201512.7|201362.7|201464.6|201314.6|201551.7|201443.4|201449.1|201313|677
1630341600000|2021-08-30 16:40:00|201467.7|201317.7|201475.1|201325.1|201528.5|201397.7|201447|201299.6|576
1630341900000|2021-08-30 16:45:00|201475.3|201325.3|201461.3|201311.3|201476.6|201326.6|201447.7|201297.7|554
1630342200000|2021-08-30 16:50:00|201460|201310|201455.5|201305.5|201466.5|201316.5|201453.5|201303.5|402
1630342500000|2021-08-30 16:55:00|201455.8|201305.8|201381.4|201231.4|201455.8|201305.8|201319.8|201213.6|572
1630342800000|2021-08-30 17:00:00|201381.7|201231.7|201361.5|201211.5|201381.7|201275.1|201252.2|201125.9|629
1630343100000|2021-08-30 17:05:00|201358.3|201208.3|201330.3|201180.3|201361.1|201211.1|201324.8|201174.8|642
1630343400000|2021-08-30 17:10:00|201331|201181|201284.2|201134.2|201338|201192.3|201220.9|201115.5|474
1630343700000|2021-08-30 17:15:00|201281.6|201131.6|201328.1|201178.1|201348.8|201198.8|201224.3|201116.2|562
1630344000000|2021-08-30 17:20:00|201329|201179|201299.3|201149.3|201343.4|201193.4|201275.2|201125.2|621
1630344300000|2021-08-30 17:25:00|201290.8|201140.8|201193.5|201043.5|201297.2|201168.2|201175.6|201041.5|606
1630344600000|2021-08-30 17:30:00|201191.5|201041.5|201267.3|201117.3|201275.3|201147.6|201164|201040.4|711
1630344900000|2021-08-30 17:35:00|201269|201119|201253.7|201103.7|201310.6|201194.6|201216.3|201101|673
1630345200000|2021-08-30 17:40:00|201253.3|201103.3|201275.4|201125.4|201284.5|201184.6|201202.9|201085.9|678
1630345500000|2021-08-30 17:45:00|201277.3|201127.3|201254.8|201104.8|201278.1|201180.1|201179.2|201080.4|567
1630345800000|2021-08-30 17:50:00|201255.3|201105.3|201296|201146|201318|201168|201189|201066.8|647
1630346100000|2021-08-30 17:55:00|201299.5|201149.5|201391.4|201241.4|201416.3|201266.3|201248.6|201113.2|668
1630346400000|2021-08-30 18:00:00|201392.4|201242.4|201431.5|201281.5|201436.2|201286.2|201332.2|201226.8|653
1630346700000|2021-08-30 18:05:00|201431.8|201281.8|201468|201318|201500.6|201363.6|201389.9|201270.8|652
1630347000000|2021-08-30 18:10:00|201467.7|201317.7|201378.9|201228.9|201472.7|201343.3|201329.8|201187.4|578
1630347300000|2021-08-30 18:15:00|201319.8|201269.8|201348.2|201198.2|201377.3|201269.8|201289.5|201180.3|682
1630347600000|2021-08-30 18:20:00|201345.6|201195.6|201312.5|201162.5|201347.8|201197.8|201221.5|201071.5|707
1630347900000|2021-08-30 18:25:00|201313.1|201163.1|201375.4|201225.4|201395.2|201245.2|201253.8|201151.6|655
1630348200000|2021-08-30 18:30:00|201374.9|201224.9|201454.2|201304.2|201493.5|201355.5|201374.9|201224.9|669
1630348500000|2021-08-30 18:35:00|201452.7|201302.7|201486.9|201336.9|201508.9|201409.5|201387.2|201285.3|537
1630348800000|2021-08-30 18:40:00|201486.7|201336.7|201481.3|201331.3|201487.5|201389.4|201427.2|201279|512
1630349100000|2021-08-30 18:45:00|201479.8|201329.8|201419.9|201269.9|201491.4|201367.7|201407.9|201257.9|558
1630349400000|2021-08-30 18:50:00|201418.1|201268.1|201377.7|201227.7|201423.3|201288.9|201331.3|201218.9|578
1630349700000|2021-08-30 18:55:00|201375|201225|201295.7|201245.7|201443.8|201319.8|201290.8|201193.3|509
1630350000000|2021-08-30 19:00:00|201348.6|201198.6|201383.9|201233.9|201390.8|201286.2|201300.6|201198.5|611
1630350300000|2021-08-30 19:05:00|201382.6|201232.6|201469.4|201319.4|201476.4|201326.4|201337.3|201227.3|582
1630350600000|2021-08-30 19:10:00|201469.3|201319.3|201467|201317|201481.7|201379.5|201419|201315.1|559
1630350900000|2021-08-30 19:15:00|201467.4|201317.4|201466.1|201316.1|201484.6|201371.5|201417.2|201315|387
1630351200000|2021-08-30 19:20:00|201466.4|201316.4|201474.8|201324.8|201486.3|201336.3|201465.5|201315.5|473
1630351500000|2021-08-30 19:25:00|201473.6|201323.6|201471.2|201321.2|201484.8|201381.8|201428.8|201302.3|541
1630351800000|2021-08-30 19:30:00|201470.9|201320.9|201399.7|201249.7|201476.4|201326.4|201358.8|201208.8|500
1630352100000|2021-08-30 19:35:00|201398.5|201248.5|201389.5|201239.5|201417|201267|201373.6|201223.6|596
1630352400000|2021-08-30 19:40:00|201388.1|201238.1|201405.2|201255.2|201411.3|201286.9|201336.9|201232.9|521
1630352700000|2021-08-30 19:45:00|201402.5|201252.5|201409.4|201259.4|201461.5|201311.5|201383.6|201233.6|645
1630353000000|2021-08-30 19:50:00|201411.5|201261.5|201358.8|201208.8|201433.6|201283.6|201353.5|201203.5|641
1630353300000|2021-08-30 19:55:00|201358.5|201208.5|201368.2|201218.2|201369.7|201241.8|201289.2|201186.7|674
1630353600000|2021-08-30 20:00:00|201358.8|201208.8|201394.6|201244.6|201421.8|201271.8|201311.3|201195.3|485
1630353900000|2021-08-30 20:05:00|201393.3|201243.3|201426|201276|201445.6|201295.6|201342.2|201192.2|576
1630354200000|2021-08-30 20:10:00|201425.4|201275.4|201428|201278|201455.2|201305.2|201420.1|201270.1|499
1630354500000|2021-08-30 20:15:00|201427.9|201277.9|201417.7|201267.7|201448.8|201298.8|201417|201267|393
1630354800000|2021-08-30 20:20:00|201417.9|201267.9|201443|201293|201450.7|201300.7|201417.2|201267.2|387
1630355100000|2021-08-30 20:25:00|201442.5|201292.5|201468.7|201318.7|201483.9|201333.9|201427.7|201277.7|358
1630355400000|2021-08-30 20:30:00|201469.5|201319.5|201483.9|201333.9|201494.6|201344.6|201463.5|201313.5|306
1630355700000|2021-08-30 20:35:00|201482.3|201332.3|201437.9|201287.9|201482.4|201332.4|201436.1|201286.1|412
1630356000000|2021-08-30 20:40:00|201438.4|201288.4|201442.2|201292.2|201474.5|201324.5|201431.7|201281.7|420
1630356300000|2021-08-30 20:45:00|201442.5|201292.5|201475.7|201325.7|201485.7|201335.7|201434.9|201284.9|388
1630356600000|2021-08-30 20:50:00|201481.8|201331.8|201475.8|201325.8|201488.8|201338.8|201466.9|201316.9|273
1630356900000|2021-08-30 20:55:00|201478|201328|201460.6|201310.6|201486.2|201336.2|201448.7|201298.7|274
1630357200000|2021-08-30 21:00:00|201455|201305|201471.9|201321.9|201480.6|201330.6|201446|201296|63
1630357500000|2021-08-30 21:05:00|201496.3|201346.3|201443.3|201293.3|201502|201352|201408.5|201258.5|145
1630357800000|2021-08-30 21:10:00|201448.3|201298.3|201437.7|201287.7|201518.6|201311|201414.4|201187.7|152
1630358100000|2021-08-30 21:15:00|201418|201268|201454.3|201304.3|201518.8|201312.9|201412.6|201190.1|156
1630358400000|2021-08-30 21:20:00|201448.8|201298.8|201443.7|201293.7|201510.2|201307|201416.4|201195.8|170
1630358700000|2021-08-30 21:25:00|201443.4|201293.4|201429.8|201279.8|201510.9|201324.8|201418.7|201175|208
1630359000000|2021-08-30 21:30:00|201432.6|201282.6|201431|201281|201502.4|201297.9|201413.3|201167.8|216
1630359300000|2021-08-30 21:35:00|201437.1|201287.1|201429.5|201279.5|201506.4|201298.6|201404.9|201191.2|127
1630359600000|2021-08-30 21:40:00|201430.5|201280.5|201408.4|201258.4|201471|201301|201399.1|201202.4|127
1630359900000|2021-08-30 21:45:00|201421.4|201271.4|201427|201277|201486.9|201309|201390.8|201219.7|181
1630360200000|2021-08-30 21:50:00|201427.4|201277.4|201430|201280|201490.7|201305.1|201390.4|201219.7|127
1630360500000|2021-08-30 21:55:00|201463.6|201202.6|201483|201221.1|201486.8|201295.9|201395.8|201139.9|104
1630360800000|2021-08-30 22:00:00|201429.9|201279.9|201480.4|201330.4|201495|201345|201414.7|201264.7|330
1630361100000|2021-08-30 22:05:00|201482.9|201332.9|201481.7|201331.7|201501.3|201351.3|201459.5|201309.5|245
1630361400000|2021-08-30 22:10:00|201486.9|201336.9|201471.7|201321.7|201498.4|201348.4|201435.4|201285.4|296
1630361700000|2021-08-30 22:15:00|201476.5|201326.5|201469.2|201319.2|201479.3|201329.3|201441.1|201291.1|189
1630362000000|2021-08-30 22:20:00|201470.3|201320.3|201475.8|201325.8|201485.8|201335.8|201410.5|201260.5|205
1630362300000|2021-08-30 22:25:00|201477.1|201327.1|201475.5|201325.5|201484.9|201334.9|201433.7|201283.7|161
1630362600000|2021-08-30 22:30:00|201474|201324|201469.5|201319.5|201479.7|201329.7|201455|201305|242
1630362900000|2021-08-30 22:35:00|201469.9|201319.9|201456.4|201306.4|201480.4|201330.4|201448.5|201298.5|240
1630363200000|2021-08-30 22:40:00|201450.5|201300.5|201455.2|201305.2|201468.5|201318.5|201446.5|201296.5|244
1630363500000|2021-08-30 22:45:00|201456|201306|201457|201307|201472|201322|201444.5|201294.5|217
1630363800000|2021-08-30 22:50:00|201457.4|201307.4|201461.6|201311.6|201484.3|201334.3|201448.9|201298.9|264
1630364100000|2021-08-30 22:55:00|201462.3|201312.3|201470.7|201320.7|201488.6|201338.6|201440|201290|294
1630364400000|2021-08-30 23:00:00|201470.9|201320.9|201461|201311|201473.2|201323.2|201445|201295|241
1630364700000|2021-08-30 23:05:00|201455.2|201305.2|201462.7|201312.7|201472.9|201367.7|201417.7|201294.1|189
1630365000000|2021-08-30 23:10:00|201460.9|201310.9|201463.6|201313.6|201479.5|201381.9|201429.5|201305.5|211
1630365300000|2021-08-30 23:15:00|201469.7|201319.7|201497.8|201347.8|201506.2|201356.2|201459.7|201309.7|219
1630365600000|2021-08-30 23:20:00|201497.6|201347.6|201494.8|201344.8|201502.5|201352.5|201484.4|201334.4|196
1630365900000|2021-08-30 23:25:00|201495.2|201345.2|201477.2|201327.2|201511.2|201361.2|201472.8|201322.8|265
1630366200000|2021-08-30 23:30:00|201475.5|201325.5|201488|201338|201509.9|201359.9|201475.5|201325.5|254
1630366500000|2021-08-30 23:35:00|201488.9|201338.9|201486|201336|201512.8|201396.7|201445.7|201332.1|150
1630366800000|2021-08-30 23:40:00|201484.2|201334.2|201496.3|201346.3|201512.2|201362.2|201470|201320|235
1630367100000|2021-08-30 23:45:00|201498|201348|201490.7|201340.7|201503.9|201353.9|201483.1|201333.1|295
1630367400000|2021-08-30 23:50:00|201488.6|201338.6|201493.9|201343.9|201496.4|201346.4|201484.4|201334.4|208
1630367700000|2021-08-30 23:55:00|201496.4|201346.4|201491.8|201341.8|201498|201348|201483.2|201333.2|233
1630368000000|2021-08-31 00:00:00|201492.9|201342.9|201496.1|201346.1|201502.8|201352.8|201485.2|201335.2|500
1630368300000|2021-08-31 00:05:00|201497.2|201347.2|201451.9|201301.9|201501|201351|201445.4|201295.4|484
1630368600000|2021-08-31 00:10:00|201451.8|201301.8|201460.7|201310.7|201465.9|201315.9|201449.5|201299.5|404
1630368900000|2021-08-31 00:15:00|201460.9|201310.9|201297.1|201147.1|201464.6|201314.6|201236.2|201086.2|562
1630369200000|2021-08-31 00:20:00|201297.3|201147.3|201382.9|201232.9|201389|201239|201295.1|201145.1|594
1630369500000|2021-08-31 00:25:00|201383.3|201233.3|201331.7|201181.7|201387.7|201237.7|201328.7|201178.7|484
1630369800000|2021-08-31 00:30:00|201332.7|201182.7|201368.5|201218.5|201393.9|201243.9|201329.7|201179.7|547
1630370100000|2021-08-31 00:35:00|201368.9|201218.9|201374.2|201224.2|201389.3|201239.3|201335.6|201185.6|473
1630370400000|2021-08-31 00:40:00|201373.6|201223.6|201398|201248|201399.4|201249.4|201370.4|201220.4|357
1630370700000|2021-08-31 00:45:00|201397.8|201247.8|201417|201267|201435.6|201285.6|201387.3|201237.3|465
1630371000000|2021-08-31 00:50:00|201417.3|201267.3|201499|201349|201505.7|201355.7|201410.5|201260.5|666
1630371300000|2021-08-31 00:55:00|201492.1|201342.1|201393|201243|201501.8|201351.8|201376.9|201226.9|544
1630371600000|2021-08-31 01:00:00|201391.1|201241.1|201524.4|201374.4|201560.8|201410.8|201384.8|201234.8|592
1630371900000|2021-08-31 01:05:00|201524.8|201374.8|201529.9|201379.9|201536.4|201386.4|201508.4|201358.4|410
1630372200000|2021-08-31 01:10:00|201530.3|201380.3|201501.9|201351.9|201543.8|201393.8|201497.7|201347.7|426
1630372500000|2021-08-31 01:15:00|201500.1|201350.1|201461.8|201311.8|201506.5|201356.5|201454.3|201304.3|446
1630372800000|2021-08-31 01:20:00|201463|201313|201415|201265|201467.5|201317.5|201412.5|201262.5|463
1630373100000|2021-08-31 01:25:00|201414.7|201264.7|201418.5|201268.5|201423.4|201273.4|201407.5|201257.5|391
1630373400000|2021-08-31 01:30:00|201419.1|201269.1|201333|201183|201419.1|201269.1|201330.1|201180.1|456
1630373700000|2021-08-31 01:35:00|201334.1|201184.1|201335.4|201185.4|201343.1|201193.1|201327.4|201177.4|391
1630374000000|2021-08-31 01:40:00|201335.1|201185.1|201337|201187|201344.3|201194.3|201322.8|201172.8|408
1630374300000|2021-08-31 01:45:00|201335.6|201185.6|201332.9|201182.9|201345.5|201195.5|201328.2|201178.2|424
1630374600000|2021-08-31 01:50:00|201332.8|201182.8|201339.8|201189.8|201344.5|201194.5|201324.6|201174.6|351
1630374900000|2021-08-31 01:55:00|201339.7|201189.7|201342|201192|201344.2|201194.2|201331.5|201181.5|372
1630375200000|2021-08-31 02:00:00|201339.9|201189.9|201386|201236|201394.2|201244.2|201329.5|201179.5|437
1630375500000|2021-08-31 02:05:00|201384.8|201234.8|201427.9|201277.9|201441.5|201291.5|201382|201232|399
1630375800000|2021-08-31 02:10:00|201427.2|201277.2|201432.4|201282.4|201438.3|201288.3|201420.1|201270.1|431
1630376100000|2021-08-31 02:15:00|201432.2|201282.2|201508.3|201358.3|201512.5|201362.5|201430.4|201280.4|421
1630376400000|2021-08-31 02:20:00|201507.8|201357.8|201501.7|201351.7|201513.4|201363.4|201493|201343|476
1630376700000|2021-08-31 02:25:00|201500.9|201350.9|201454.6|201304.6|201505.7|201355.7|201446.6|201296.6|489
1630377000000|2021-08-31 02:30:00|201453.5|201303.5|201460.3|201310.3|201498.4|201348.4|201443.7|201293.7|423
1630377300000|2021-08-31 02:35:00|201462.5|201312.5|201456.1|201306.1|201463.8|201313.8|201452|201302|341
1630377600000|2021-08-31 02:40:00|201456.6|201306.6|201454.1|201304.1|201459.4|201309.4|201448.6|201298.6|255
1630377900000|2021-08-31 02:45:00|201454.5|201304.5|201457|201307|201460|201310|201448.9|201298.9|298
1630378200000|2021-08-31 02:50:00|201457.6|201307.6|201491.4|201341.4|201497.6|201347.6|201449.3|201299.3|279
1630378500000|2021-08-31 02:55:00|201490.1|201340.1|201463|201313|201496|201346|201455.8|201305.8|360
1630378800000|2021-08-31 03:00:00|201466.2|201316.2|201450.1|201300.1|201491.2|201341.2|201445.6|201295.6|442
1630379100000|2021-08-31 03:05:00|201451.9|201301.9|201374.8|201224.8|201453.4|201303.4|201370|201220|391
1630379400000|2021-08-31 03:10:00|201374.9|201224.9|201372|201222|201377|201227|201348.4|201198.4|431
1630379700000|2021-08-31 03:15:00|201372.9|201222.9|201332|201182|201377.4|201227.4|201328.7|201178.7|439
1630380000000|2021-08-31 03:20:00|201332.1|201182.1|201329.6|201179.6|201337.9|201187.9|201323.6|201173.6|352
1630380300000|2021-08-31 03:25:00|201331.9|201181.9|201329.3|201179.3|201337.1|201187.1|201321.8|201171.8|369
1630380600000|2021-08-31 03:30:00|201330.3|201180.3|201334.2|201184.2|201340.3|201190.3|201312.2|201162.2|363
1630380900000|2021-08-31 03:35:00|201334.4|201184.4|201256.2|201106.2|201334.4|201184.4|201247.8|201097.8|436
1630381200000|2021-08-31 03:40:00|201256.5|201106.5|201262|201112|201271.7|201121.7|201249.5|201099.5|374
1630381500000|2021-08-31 03:45:00|201259.3|201109.3|201259.5|201109.5|201266.9|201116.9|201242.3|201092.3|358
1630381800000|2021-08-31 03:50:00|201259.1|201109.1|201221.6|201071.6|201267|201117|201213.9|201063.9|394
1630382100000|2021-08-31 03:55:00|201222.3|201072.3|201222.1|201072.1|201230.3|201125.5|201164.3|201058.9|298
1630382400000|2021-08-31 04:00:00|201223.6|201073.6|201256|201106|201278|201128|201213.8|201063.8|305
1630382700000|2021-08-31 04:05:00|201260.6|201110.6|201224.4|201074.4|201265.5|201115.5|201220.5|201070.5|387
1630383000000|2021-08-31 04:10:00|201227.9|201077.9|201212.4|201062.4|201234.7|201084.7|201189.1|201039.1|363
1630383300000|2021-08-31 04:15:00|201208.1|201058.1|201171.4|201021.4|201220.6|201070.6|201153.2|201003.2|391
1630383600000|2021-08-31 04:20:00|201170.9|201020.9|201173.5|201023.5|201183.2|201033.2|201166.2|201016.2|412
1630383900000|2021-08-31 04:25:00|201173.1|201023.1|201177.1|201027.1|201183.2|201033.2|201166.9|201016.9|369
1630384200000|2021-08-31 04:30:00|201177.6|201027.6|201175.3|201025.3|201189.5|201039.5|201167.3|201017.3|346
1630384500000|2021-08-31 04:35:00|201176.4|201026.4|201177.7|201027.7|201183.6|201033.6|201169.2|201019.2|257
1630384800000|2021-08-31 04:40:00|201169.2|201019.2|201168.9|201018.9|201186.6|201036.6|201162.2|201012.2|392
1630385100000|2021-08-31 04:45:00|201168.7|201018.7|201179.3|201029.3|201186.1|201036.1|201148.5|200998.5|396
1630385400000|2021-08-31 04:50:00|201178.3|201028.3|201170.9|201020.9|201187.8|201037.8|201159.1|201009.1|310
1630385700000|2021-08-31 04:55:00|201171.9|201021.9|201169.5|201019.5|201181.3|201031.3|201167.6|201017.6|375
1630386000000|2021-08-31 05:00:00|201169.8|201019.8|201145.9|200995.9|201177.3|201027.3|201140.9|200990.9|430
1630386300000|2021-08-31 05:05:00|201144.8|200994.8|201147.6|200997.6|201154.5|201004.5|201141.9|200991.9|346
1630386600000|2021-08-31 05:10:00|201148|200998|201142|200992|201150.2|201000.2|201137.6|200987.6|425
1630386900000|2021-08-31 05:15:00|201141.9|200991.9|201067.5|200917.5|201144.5|201002.9|201050.3|200907.7|396
1630387200000|2021-08-31 05:20:00|201059|200909|201019.8|200869.8|201059|200909|201012.3|200862.3|484
1630387500000|2021-08-31 05:25:00|201019.5|200869.5|201019.4|200869.4|201029.2|200879.2|201012|200862|472
1630387800000|2021-08-31 05:30:00|201025|200875|200924.3|200774.3|201039.5|200889.5|200919.3|200769.3|535
1630388100000|2021-08-31 05:35:00|200923.7|200773.7|200911.9|200761.9|200933|200783|200887|200737|524
1630388400000|2021-08-31 05:40:00|200912.2|200762.2|200900.8|200750.8|200912.6|200762.6|200889.7|200739.7|644
1630388700000|2021-08-31 05:45:00|200901|200751|200880.1|200730.1|200906.3|200756.3|200873.2|200723.2|511
1630389000000|2021-08-31 05:50:00|200878.6|200728.6|200893.7|200743.7|200901|200751|200878.6|200728.6|408
1630389300000|2021-08-31 05:55:00|200893.5|200743.5|200890|200740|200896.4|200746.4|200883.8|200733.8|448
1630389600000|2021-08-31 06:00:00|200892.1|200742.1|200872.5|200722.5|200929.6|200779.6|200863|200713|694
1630389900000|2021-08-31 06:05:00|200872.6|200722.6|200869.7|200719.7|200887.3|200737.3|200852.1|200702.1|682
1630390200000|2021-08-31 06:10:00|200869|200719|200811|200661|200869|200719|200803.8|200653.8|657
1630390500000|2021-08-31 06:15:00|200810.9|200660.9|200816.3|200666.3|200844.7|200694.7|200807.8|200657.8|624
1630390800000|2021-08-31 06:20:00|200815.9|200665.9|200856.2|200706.2|200887.4|200737.4|200807.4|200657.4|664
1630391100000|2021-08-31 06:25:00|200856.4|200706.4|200852.2|200702.2|200875.9|200725.9|200843.8|200693.8|616
1630391400000|2021-08-31 06:30:00|200854.2|200704.2|200864.4|200714.4|200880.3|200730.3|200824|200674|634
1630391700000|2021-08-31 06:35:00|200863.8|200713.8|200830.7|200680.7|200872.3|200722.3|200817.1|200667.1|653
1630392000000|2021-08-31 06:40:00|200829.4|200679.4|200918.2|200768.2|200919.5|200769.5|200826.2|200676.2|701
1630392300000|2021-08-31 06:45:00|200916.3|200766.3|200926.4|200776.4|200936.1|200786.1|200894|200744|648
1630392600000|2021-08-31 06:50:00|200926.5|200776.5|200980.2|200830.2|200993.4|200843.4|200918.8|200768.8|603
1630392900000|2021-08-31 06:55:00|200980.3|200830.3|200935.1|200785.1|200990|200840|200929.2|200779.2|729
1630393200000|2021-08-31 07:00:00|200935.3|200785.3|200862.1|200712.1|200950.4|200800.4|200854|200704|776
1630393500000|2021-08-31 07:05:00|200862.4|200712.4|200740.1|200590.1|200890.8|200740.8|200735.2|200585.2|751
1630393800000|2021-08-31 07:10:00|200739.8|200589.8|200729.9|200579.9|200782.5|200632.5|200717.9|200567.9|753
1630394100000|2021-08-31 07:15:00|200730.9|200580.9|200766.7|200616.7|200774.1|200624.1|200730|200580|783
1630394400000|2021-08-31 07:20:00|200766.3|200616.3|200809.3|200659.3|200815.9|200665.9|200754.2|200604.2|659
1630394700000|2021-08-31 07:25:00|200808.4|200658.4|200777.4|200627.4|200834.2|200684.2|200766.7|200616.7|899
1630395000000|2021-08-31 07:30:00|200792.7|200642.7|200774.6|200624.6|200806.7|200656.7|200770.6|200620.6|835
1630395300000|2021-08-31 07:35:00|200774.7|200624.7|200841.9|200691.9|200853.8|200703.8|200774|200624|837
1630395600000|2021-08-31 07:40:00|200843.1|200693.1|200819.4|200669.4|200844.6|200694.6|200757.7|200607.7|742
1630395900000|2021-08-31 07:45:00|200818.6|200668.6|200773|200623|200821.8|200671.8|200756|200606|704
1630396200000|2021-08-31 07:50:00|200771.8|200621.8|200859.7|200709.7|200876.8|200726.8|200729.5|200609.1|618
1630396500000|2021-08-31 07:55:00|200859.4|200709.4|200829.4|200679.4|200872.5|200722.5|200799.3|200649.3|837
1630396800000|2021-08-31 08:00:00|200830|200680|200864.3|200714.3|200869.4|200719.4|200826|200676|840
1630397100000|2021-08-31 08:05:00|200863.5|200713.5|200855.6|200705.6|200893.2|200743.2|200838.4|200688.4|940
1630397400000|2021-08-31 08:10:00|200858.2|200708.2|200813.7|200663.7|200866.2|200716.2|200797.3|200647.3|832
1630397700000|2021-08-31 08:15:00|200812.3|200662.3|200816.6|200666.6|200832.3|200682.3|200805.2|200655.2|761
1630398000000|2021-08-31 08:20:00|200815|200665|200879.3|200729.3|200899.5|200749.5|200811.5|200661.5|677
1630398300000|2021-08-31 08:25:00|200879.7|200729.7|200818.2|200668.2|200886.5|200736.5|200754.5|200654.3|670
1630398600000|2021-08-31 08:30:00|200818.4|200668.4|200800.5|200650.5|200834.1|200712.5|200746.4|200649.2|769
1630398900000|2021-08-31 08:35:00|200800.9|200650.9|200772.7|200622.7|200819.3|200702.9|200725.5|200620|682
1630399200000|2021-08-31 08:40:00|200773.8|200623.8|200733.7|200583.7|200777.4|200653.9|200701.1|200576.7|615
1630399500000|2021-08-31 08:45:00|200734.1|200584.1|200764.6|200614.6|200774.6|200624.6|200723.5|200573.5|640
1630399800000|2021-08-31 08:50:00|200763|200613|200936.2|200786.2|200939.1|200789.1|200763|200613|853
1630400100000|2021-08-31 08:55:00|200935.9|200785.9|201151.5|201001.5|201155.7|201005.7|200935.9|200785.9|892
1630400400000|2021-08-31 09:00:00|201140.8|200990.8|200965.7|200815.7|201173.5|201023.5|200958.1|200808.1|773
1630400700000|2021-08-31 09:05:00|200965.9|200815.9|200919.8|200769.8|200971.7|200821.7|200913.7|200763.7|809
1630401000000|2021-08-31 09:10:00|200920.3|200770.3|200973.7|200823.7|201010.3|200860.3|200919.2|200769.2|836
1630401300000|2021-08-31 09:15:00|200974|200824|200969.4|200819.4|200980.2|200830.2|200964.9|200814.9|717
1630401600000|2021-08-31 09:20:00|200969.3|200819.3|200931.2|200781.2|200976.3|200826.3|200918.9|200768.9|806
1630401900000|2021-08-31 09:25:00|200930.9|200780.9|200936.1|200786.1|200946.3|200796.3|200898.3|200748.3|744
1630402200000|2021-08-31 09:30:00|200937.5|200787.5|200973.5|200823.5|200978.8|200828.8|200918|200768|821
1630402500000|2021-08-31 09:35:00|200973.2|200823.2|201045.3|200895.3|201053.3|200903.3|200964.3|200814.3|765
1630402800000|2021-08-31 09:40:00|201043.2|200893.2|201008.8|200858.8|201043.9|200893.9|200992.6|200842.6|774
1630403100000|2021-08-31 09:45:00|201007|200857|201042.8|200892.8|201045.7|200895.7|200988.7|200838.7|714
1630403400000|2021-08-31 09:50:00|201043.6|200893.6|200923.9|200773.9|201060.6|200910.6|200919.8|200769.8|754
1630403700000|2021-08-31 09:55:00|200900.9|200750.9|200884.4|200734.4|200943.7|200793.7|200865.5|200715.5|776
1630404000000|2021-08-31 10:00:00|200884.8|200734.8|200823.1|200673.1|200889.2|200743.2|200793.2|200662.4|794
1630404300000|2021-08-31 10:05:00|200815.6|200665.6|200786.1|200636.1|200820.2|200670.2|200786.1|200636.1|729
1630404600000|2021-08-31 10:10:00|200789|200639|200816.2|200666.2|200839.1|200689.1|200784.9|200634.9|640
1630404900000|2021-08-31 10:15:00|200817.2|200667.2|200807.6|200657.6|200856.4|200706.4|200787.6|200637.6|796
1630405200000|2021-08-31 10:20:00|200807.5|200657.5|200754.9|200604.9|200808.1|200658.1|200749.7|200599.7|765
1630405500000|2021-08-31 10:25:00|200755.8|200605.8|200753.1|200603.1|200811.3|200676|200726|200578.8|760
1630405800000|2021-08-31 10:30:00|200751.9|200601.9|200810.6|200660.6|200812.1|200662.1|200731|200581|612
1630406100000|2021-08-31 10:35:00|200808.5|200658.5|200884.5|200734.5|200887.8|200737.8|200797.5|200647.5|716
1630406400000|2021-08-31 10:40:00|200880.2|200730.2|200926.8|200776.8|200979|200829|200834.2|200684.2|775
1630406700000|2021-08-31 10:45:00|200926|200776|200925.2|200775.2|201009.5|200859.5|200836.2|200686.2|958
1630407000000|2021-08-31 10:50:00|200928.2|200778.2|201002.2|200852.2|201089|200939|200921.7|200771.7|969
1630407300000|2021-08-31 10:55:00|201002.3|200852.3|201027.4|200877.4|201083.1|200933.1|200978.5|200828.5|887
1630407600000|2021-08-31 11:00:00|201028.9|200878.9|201121.2|200971.2|201154.4|201004.4|201020.9|200870.9|777
1630407900000|2021-08-31 11:05:00|201119.6|200969.6|200989.2|200839.2|201131.3|200993.1|200979.8|200829.8|868
1630408200000|2021-08-31 11:10:00|200990|200840|201017.3|200867.3|201076.6|200964.6|200973.2|200834.8|792
1630408500000|2021-08-31 11:15:00|201003.4|200853.4|200952.9|200802.9|201018.6|200878.1|200928.1|200789.5|829
1630408800000|2021-08-31 11:20:00|200960.4|200810.4|200990.5|200840.5|201022.4|200872.4|200909.1|200759.1|768
1630409100000|2021-08-31 11:25:00|200990.2|200840.2|200951.7|200801.7|201102|200996.1|200942.1|200792.1|795
1630409400000|2021-08-31 11:30:00|200951.5|200801.5|200824.4|200674.4|200966.5|200816.5|200779|200643.1|811
1630409700000|2021-08-31 11:35:00|200825|200675|200838.1|200688.1|200841.8|200736.6|200780.3|200630.3|771
1630410000000|2021-08-31 11:40:00|200837.4|200687.4|200807.3|200657.3|200857.8|200707.8|200755.1|200605.1|764
1630410300000|2021-08-31 11:45:00|200806.3|200656.3|200782.1|200632.1|200818.9|200668.9|200698.4|200548.4|729
1630410600000|2021-08-31 11:50:00|200781.6|200631.6|200826.6|200676.6|200839.5|200689.5|200752.6|200602.6|664
1630410900000|2021-08-31 11:55:00|200825|200675|200759.5|200609.5|200838|200688|200723.1|200573.1|696
1630411200000|2021-08-31 12:00:00|200759.4|200609.4|200901.9|200751.9|200910.9|200803.7|200691|200584.2|818
1630411500000|2021-08-31 12:05:00|200903.2|200753.2|200890.6|200740.6|200903.8|200753.8|200800.9|200650.9|808
1630411800000|2021-08-31 12:10:00|200890.4|200740.4|201104.8|200954.8|201174.7|201024.7|200857.3|200717.7|789
1630412100000|2021-08-31 12:15:00|201108|200958|201090.3|200940.3|201157.5|201055.9|201008.1|200896.4|803
1630412400000|2021-08-31 12:20:00|201089.5|200939.5|201237.9|201087.9|201241.2|201131.1|201037.9|200907|818
1630412700000|2021-08-31 12:25:00|201238.1|201088.1|201035.4|200885.4|201238.1|201102.6|201011.2|200861.2|816
1630413000000|2021-08-31 12:30:00|201035|200885|201145.9|200995.9|201166.2|201025.5|201033.6|200883.6|876
1630413300000|2021-08-31 12:35:00|201150.1|201000.1|201242.3|201092.3|201264|201151.5|201088.5|200982.1|949
1630413600000|2021-08-31 12:40:00|201242.2|201092.2|201390.4|201240.4|201402.3|201252.3|201185.5|201062.9|851
1630413900000|2021-08-31 12:45:00|201390.2|201240.2|201247.5|201097.5|201392.7|201257|201236.2|201096.5|831
1630414200000|2021-08-31 12:50:00|201248.7|201098.7|201355.1|201205.1|201361|201211|201157.5|201053|863
1630414500000|2021-08-31 12:55:00|201358.1|201208.1|201345.1|201195.1|201377.7|201227.7|201287.5|201137.5|824
1630414800000|2021-08-31 13:00:00|201351.8|201201.8|201456.9|201306.9|201458.5|201308.5|201213.3|201063.3|852
1630415100000|2021-08-31 13:05:00|201455.3|201305.3|201436.2|201286.2|201506.6|201391.7|201430.3|201280.3|942
1630415400000|2021-08-31 13:10:00|201436.6|201286.6|201444.9|201294.9|201450.9|201300.9|201212.5|201097.5|876
1630415700000|2021-08-31 13:15:00|201444.1|201294.1|201436.8|201286.8|201498.6|201349.8|201357.6|201231.6|856
1630416000000|2021-08-31 13:20:00|201435.6|201285.6|201186.4|201036.4|201437.1|201287.1|201170.6|201020.6|783
1630416300000|2021-08-31 13:25:00|201183.1|201033.1|201300.8|201150.8|201317.7|201176.5|201149|200999|894
1630416600000|2021-08-31 13:30:00|201301.9|201151.9|201203.3|201053.3|201327.2|201177.2|201190.7|201040.7|1017
1630416900000|2021-08-31 13:35:00|201202|201052|201179.1|201029.1|201247.3|201097.3|201073.3|200923.3|954
1630417200000|2021-08-31 13:40:00|201178.9|201028.9|201258.7|201108.7|201291.9|201144.1|201147.9|201013.8|832
1630417500000|2021-08-31 13:45:00|201251|201101|201234.2|201084.2|201330.1|201180.1|201201.1|201064.4|957
1630417800000|2021-08-31 13:50:00|201234.3|201084.3|201303.6|201153.6|201334|201186.4|201141.1|201034.3|989
1630418100000|2021-08-31 13:55:00|201308.1|201158.1|201129.7|200979.7|201325.5|201175.5|201123.9|200973.9|925
1630418400000|2021-08-31 14:00:00|201128|200978|200945|200795|201129.6|200979.6|200902.5|200795|989
1630418700000|2021-08-31 14:05:00|200950.8|200800.8|200974.2|200824.2|201077.3|200975.4|200816.6|200719.5|990
1630419000000|2021-08-31 14:10:00|200972.9|200822.9|200788.8|200638.8|200983.3|200873.9|200735|200585|908
1630419300000|2021-08-31 14:15:00|200785.8|200635.8|200708.2|200558.2|200843.9|200697.3|200684.9|200551.6|923
1630419600000|2021-08-31 14:20:00|200707.9|200557.9|200749.2|200599.2|200800.8|200650.8|200700.8|200550.8|995
1630419900000|2021-08-31 14:25:00|200751.1|200601.1|200670.7|200520.7|200760.4|200655.7|200615|200508.1|903
1630420200000|2021-08-31 14:30:00|200670.8|200520.8|200589.6|200439.6|200675.2|200571|200549.6|200424.8|896
1630420500000|2021-08-31 14:35:00|200590.2|200440.2|200503.6|200353.6|200635.5|200485.5|200448.5|200332.8|994
1630420800000|2021-08-31 14:40:00|200504.7|200354.7|200509.7|200359.7|200568.9|200455.5|200402.4|200294.1|946
1630421100000|2021-08-31 14:45:00|200509.1|200359.1|200652.9|200502.9|200708.4|200589.8|200415.3|200281.8|932
1630421400000|2021-08-31 14:50:00|200653.5|200503.5|200710.7|200560.7|200846.4|200696.4|200637.2|200487.2|994
1630421700000|2021-08-31 14:55:00|200712|200562|200573.7|200423.7|200753|200603|200432.1|200282.1|1132
1630422000000|2021-08-31 15:00:00|200564.5|200414.5|200592|200442|200625.1|200475.1|200398.2|200248.2|992
1630422300000|2021-08-31 15:05:00|200591.4|200441.4|200734.9|200584.9|200772.8|200622.8|200588.7|200438.7|928
1630422600000|2021-08-31 15:10:00|200734.8|200584.8|200731.4|200581.4|200850.8|200700.8|200692.5|200542.5|890
1630422900000|2021-08-31 15:15:00|200730.6|200580.6|200651.2|200501.2|200746.6|200596.6|200558.5|200408.5|890
1630423200000|2021-08-31 15:20:00|200651.8|200501.8|200676.6|200526.6|200779.8|200660.2|200618.8|200468.8|850
1630423500000|2021-08-31 15:25:00|200678.2|200528.2|200785.7|200635.7|200801.7|200663|200600.4|200473.5|786
1630423800000|2021-08-31 15:30:00|200785.2|200635.2|200833.4|200683.4|200900.8|200775.1|200781.6|200631.6|899
1630424100000|2021-08-31 15:35:00|200811.7|200661.7|200861|200711|200862.1|200712.1|200724.3|200593.1|866
1630424400000|2021-08-31 15:40:00|200861.6|200711.6|200841|200691|200887.6|200777.7|200779.8|200651.4|836
1630424700000|2021-08-31 15:45:00|200841.1|200691.1|200879.7|200729.7|200883.2|200777.1|200778.7|200629|835
1630425000000|2021-08-31 15:50:00|200878.1|200728.1|200844.5|200694.5|200882.7|200732.7|200826.3|200676.3|819
1630425300000|2021-08-31 15:55:00|200844.2|200694.2|200847.3|200697.3|200879.6|200748.3|200798.3|200678.8|707
1630425600000|2021-08-31 16:00:00|200844.9|200694.9|200763.7|200613.7|200863.8|200713.8|200720.4|200570.4|807
1630425900000|2021-08-31 16:05:00|200762.3|200612.3|200840.7|200690.7|200841.4|200739|200712.8|200611.1|707
1630426200000|2021-08-31 16:10:00|200841.4|200691.4|200802.9|200652.9|200876.6|200785|200785.8|200652.9|639
1630426500000|2021-08-31 16:15:00|200800.3|200650.3|200836.7|200686.7|200844.6|200737.3|200749.9|200640.9|596
1630426800000|2021-08-31 16:20:00|200838.7|200688.7|200748.3|200598.3|200839.8|200689.8|200714.3|200590.5|706
1630427100000|2021-08-31 16:25:00|200749.2|200599.2|200783|200633|200793.9|200685.2|200724|200597.2|549
1630427400000|2021-08-31 16:30:00|200782.8|200632.8|200844.6|200694.6|200847.2|200722.4|200764.6|200631.3|695
1630427700000|2021-08-31 16:35:00|200845.1|200695.1|200869.4|200719.4|200876.3|200726.3|200835.4|200685.4|684
1630428000000|2021-08-31 16:40:00|200868.9|200718.9|200849.1|200699.1|200872.2|200722.2|200836.7|200686.7|613
1630428300000|2021-08-31 16:45:00|200850.2|200700.2|200831.7|200681.7|200861.4|200751.9|200787.2|200679.6|662
1630428600000|2021-08-31 16:50:00|200831.9|200681.9|200832.9|200682.9|200839|200729.3|200774.2|200672.7|575
1630428900000|2021-08-31 16:55:00|200833.2|200683.2|200869.9|200719.9|200889.4|200769|200750.5|200646.4|702
1630429200000|2021-08-31 17:00:00|200870.1|200720.1|200865.8|200715.8|200882.3|200787.7|200788|200689.9|777
1630429500000|2021-08-31 17:05:00|200866.3|200716.3|200896.9|200746.9|200939|200827.6|200847|200713.5|667
1630429800000|2021-08-31 17:10:00|200897|200747|201022.2|200872.2|201036.1|200886.1|200886.3|200736.3|662
1630430100000|2021-08-31 17:15:00|201040.7|200890.7|201125.5|200975.5|201133.9|200983.9|201024.4|200874.4|853
1630430400000|2021-08-31 17:20:00|201124|200974|201212.1|201062.1|201250|201100|201124|200974|822
1630430700000|2021-08-31 17:25:00|201213.1|201063.1|201083|200933|201213.1|201090.3|201072.3|200922.3|757
1630431000000|2021-08-31 17:30:00|201083.1|200933.1|201081.9|200931.9|201115.3|201011.3|201024|200919.6|683
1630431300000|2021-08-31 17:35:00|201080.3|200930.3|201040|200890|201088.9|200987.9|200976.9|200870.2|647
1630431600000|2021-08-31 17:40:00|201039.8|200889.8|201062.5|200912.5|201129.6|200980.3|200988.2|200838.2|743
1630431900000|2021-08-31 17:45:00|201060.6|200910.6|201159.6|201009.6|201160.3|201010.3|201059.6|200909.6|653
1630432200000|2021-08-31 17:50:00|201159.7|201009.7|201171.4|201021.4|201178|201028|201108.8|200958.8|652
1630432500000|2021-08-31 17:55:00|201171.1|201021.1|201119.6|201069.6|201229.7|201094.5|201112.5|201013.8|641
1630432800000|2021-08-31 18:00:00|201119.3|201069.3|201078.7|201028.7|201173|201075.1|201060|200957.9|753
1630433100000|2021-08-31 18:05:00|201077.7|201027.7|201034.9|200884.9|201167.1|201063.5|201033.7|200883.7|655
1630433400000|2021-08-31 18:10:00|201034.6|200884.6|200957.6|200907.6|201078.1|200973|200957.2|200863.4|629
1630433700000|2021-08-31 18:15:00|200956.5|200906.5|200961.2|200811.2|201030|200932.8|200905.9|200792.8|755
1630434000000|2021-08-31 18:20:00|200961.5|200811.5|200877.4|200727.4|200978|200874.3|200834.4|200723.2|691
1630434300000|2021-08-31 18:25:00|200873.5|200723.5|200926|200776|200965.7|200815.7|200870.2|200720.2|698
1630434600000|2021-08-31 18:30:00|200933.7|200783.7|200873.4|200723.4|200942.5|200837.6|200827.3|200718.2|674
1630434900000|2021-08-31 18:35:00|200872|200722|200928.2|200778.2|200931.1|200824|200819.5|200714.1|775
1630435200000|2021-08-31 18:40:00|200929.1|200779.1|200958.1|200808.1|200963.5|200866.8|200876.4|200770.1|721
1630435500000|2021-08-31 18:45:00|200958.4|200808.4|200929.5|200879.5|201009|200895.7|200907.9|200776.8|624
1630435800000|2021-08-31 18:50:00|200931.7|200881.7|200962.7|200812.7|200970|200881.7|200894.1|200773.4|760
1630436100000|2021-08-31 18:55:00|200961.9|200811.9|200858.7|200708.7|200962.7|200812.7|200832.4|200694.9|800
1630436400000|2021-08-31 19:00:00|200861.1|200711.1|200829.6|200679.6|200918.2|200768.2|200824.9|200674.9|888
1630436700000|2021-08-31 19:05:00|200829.7|200679.7|200875.5|200725.5|200883.8|200733.8|200825.1|200675.1|875
1630437000000|2021-08-31 19:10:00|200876.2|200726.2|200898.7|200748.7|200925.3|200775.3|200873.5|200723.5|998
1630437300000|2021-08-31 19:15:00|200897.8|200747.8|200909.2|200759.2|200921.5|200803.8|200849|200699|999
1630437600000|2021-08-31 19:20:00|200909.6|200759.6|200825|200675|200924.2|200782.5|200787.9|200672.5|834
1630437900000|2021-08-31 19:25:00|200820.8|200670.8|200877.2|200727.2|200880.8|200730.8|200820.7|200670.7|680
1630438200000|2021-08-31 19:30:00|200883|200733|200897.5|200747.5|200925.2|200775.2|200824.9|200674.9|721
1630438500000|2021-08-31 19:35:00|200904.8|200754.8|200938.4|200788.4|200967.4|200817.4|200901.2|200751.2|700
1630438800000|2021-08-31 19:40:00|200938.1|200788.1|200913.2|200763.2|200938.5|200788.5|200890.2|200740.2|717
1630439100000|2021-08-31 19:45:00|200912.9|200762.9|200802.8|200652.8|200913|200763|200789.4|200639.4|678
1630439400000|2021-08-31 19:50:00|200802.6|200652.6|200838.7|200688.7|200904.1|200754.1|200802.6|200652.6|779
1630439700000|2021-08-31 19:55:00|200839.2|200689.2|200924.8|200774.8|200939.8|200789.8|200825.7|200675.7|855
1630440000000|2021-08-31 20:00:00|200942.5|200792.5|200957.4|200807.4|200959.4|200809.4|200908.7|200758.7|686
1630440300000|2021-08-31 20:05:00|200957.3|200807.3|200950.7|200800.7|200961.7|200811.7|200937.8|200787.8|625
1630440600000|2021-08-31 20:10:00|200953.6|200803.6|200920.9|200770.9|200954.8|200804.8|200914.8|200764.8|499
1630440900000|2021-08-31 20:15:00|200921.1|200771.1|200927.1|200777.1|200933.2|200783.2|200919.6|200769.6|647
1630441200000|2021-08-31 20:20:00|200928.1|200778.1|200926.5|200776.5|200936.6|200786.6|200923|200773|604
1630441500000|2021-08-31 20:25:00|200929.8|200779.8|200906.3|200756.3|200959.3|200809.3|200906.3|200756.3|440
1630441800000|2021-08-31 20:30:00|200905.6|200755.6|200884.5|200734.5|200909.5|200759.5|200875.2|200725.2|550
1630442100000|2021-08-31 20:35:00|200883.9|200733.9|200889.4|200739.4|200897.5|200747.5|200880.2|200730.2|459
1630442400000|2021-08-31 20:40:00|200888.3|200738.3|200945.9|200795.9|200950.3|200800.3|200878|200728|569
1630442700000|2021-08-31 20:45:00|200945.3|200795.3|200967.6|200817.6|200976.3|200826.3|200935.7|200785.7|552
1630443000000|2021-08-31 20:50:00|200966.7|200816.7|200807|200657|200969.3|200819.3|200794|200644|483
1630443300000|2021-08-31 20:55:00|200808.4|200658.4|200822.9|200672.9|200851.1|200701.1|200770.9|200620.9|388
1630443600000|2021-08-31 21:00:00|200796.5|200646.5|200811.4|200661.4|200847.7|200669.4|200793|200577.3|56
1630443900000|2021-08-31 21:05:00|200847.5|200590.2|200802.9|200652.9|200892.5|200674.8|200698.3|200548.3|232
1630444200000|2021-08-31 21:10:00|200800.5|200650.5|200885.8|200612.6|200910|200697.5|200780|200547.8|268
1630444500000|2021-08-31 21:15:00|200877.3|200610.2|200884.5|200587.5|200891.2|200644.2|200794.2|200520.9|222
1630444800000|2021-08-31 21:20:00|200870.2|200573.2|200858.9|200561.9|200902.7|200639.9|200789.9|200519.8|194
1630445100000|2021-08-31 21:25:00|200862.5|200566.3|200861.7|200590.3|200897.9|200663.6|200786.2|200526.8|259
1630445400000|2021-08-31 21:30:00|200865.4|200589.2|200864.1|200567.1|200880.5|200678.9|200787.4|200547.1|214
1630445700000|2021-08-31 21:35:00|200863.4|200566.4|200865.8|200582.8|200898.5|200673.9|200785|200556.7|219
1630446000000|2021-08-31 21:40:00|200870.8|200580.7|200787.4|200637.4|200879.6|200686|200777.5|200561.5|194
1630446300000|2021-08-31 21:45:00|200794.3|200644.3|200788.7|200638.7|200862|200647.4|200764.3|200563.2|186
1630446600000|2021-08-31 21:50:00|200787.9|200637.9|200806.4|200656.4|200865.6|200659.5|200752.8|200540|310
1630446900000|2021-08-31 21:55:00|200806.6|200656.6|200806.6|200656.6|200857.7|200656.6|200776.8|200547.9|195
1630447200000|2021-08-31 22:00:00|200793.3|200643.3|200754.6|200604.6|200823.2|200643.3|200737|200493.5|375
1630447500000|2021-08-31 22:05:00|200755.3|200605.3|200749.8|200599.8|200809.4|200615.8|200744.1|200534.2|352
1630447800000|2021-08-31 22:10:00|200749.1|200599.1|200750.4|200600.4|200755.7|200605.7|200741.4|200591.4|294
1630448100000|2021-08-31 22:15:00|200750.9|200600.9|200779.1|200629.1|200785.6|200635.6|200741.5|200591.5|321
1630448400000|2021-08-31 22:20:00|200780.4|200630.4|200788.4|200638.4|200800.6|200650.6|200768.2|200618.2|315
1630448700000|2021-08-31 22:25:00|200788.1|200638.1|200791.4|200641.4|200800.8|200650.8|200782|200632|287
1630449000000|2021-08-31 22:30:00|200792.4|200642.4|200757.2|200607.2|200794.8|200644.8|200743.4|200593.4|253
1630449300000|2021-08-31 22:35:00|200762|200612|200778.4|200628.4|200783.7|200633.7|200725.8|200575.8|219
1630449600000|2021-08-31 22:40:00|200775.9|200625.9|200788.3|200638.3|200793.7|200643.7|200746.4|200596.4|303
1630449900000|2021-08-31 22:45:00|200788.5|200638.5|200787.3|200637.3|200793.5|200643.5|200752.4|200602.4|257
1630450200000|2021-08-31 22:50:00|200782.1|200632.1|200822.8|200672.8|200823|200673|200765.5|200615.5|343
1630450500000|2021-08-31 22:55:00|200822.7|200672.7|200818.8|200668.8|200830.7|200680.7|200802.8|200652.8|246
1630450800000|2021-08-31 23:00:00|200814.2|200664.2|200827.6|200677.6|200840|200690|200813.8|200663.8|314
1630451100000|2021-08-31 23:05:00|200826.6|200676.6|200828.3|200678.3|200835|200685|200821.7|200671.7|245
1630451400000|2021-08-31 23:10:00|200828.2|200678.2|200830.2|200680.2|200832.6|200682.6|200825.9|200675.9|223
1630451700000|2021-08-31 23:15:00|200826.5|200676.5|200831.2|200681.2|200842.9|200692.9|200826.1|200676.1|246
1630452000000|2021-08-31 23:20:00|200831.7|200681.7|200843.3|200693.3|200846.2|200696.2|200823.4|200673.4|295
1630452300000|2021-08-31 23:25:00|200843|200693|200829.5|200679.5|200845.1|200695.1|200818.5|200668.5|335
1630452600000|2021-08-31 23:30:00|200829.1|200679.1|200829.1|200679.1|200840.3|200690.3|200815.2|200665.2|272
1630452900000|2021-08-31 23:35:00|200830.3|200680.3|200834.7|200684.7|200844.6|200694.6|200822.8|200672.8|295
1630453200000|2021-08-31 23:40:00|200833.1|200683.1|200834.6|200684.6|200843.7|200693.7|200823.5|200673.5|284
1630453500000|2021-08-31 23:45:00|200834.1|200684.1|200747.7|200597.7|200836|200686|200731.3|200581.3|346
1630453800000|2021-08-31 23:50:00|200745.7|200595.7|200754.3|200604.3|200767.3|200617.3|200743.4|200593.4|346
1630454100000|2021-08-31 23:55:00|200754.4|200604.4|200820.3|200670.3|200824.8|200674.8|200753.5|200603.5|345
1630454400000|2021-09-01 00:00:00|200819.8|200669.8|200828.4|200678.4|200842.2|200692.2|200809.4|200659.4|475
1630454700000|2021-09-01 00:05:00|200831.2|200681.2|200789.7|200639.7|200834.9|200684.9|200779.1|200629.1|439
1630455000000|2021-09-01 00:10:00|200789.3|200639.3|200797.7|200647.7|200802.9|200652.9|200782.3|200632.3|333
1630455300000|2021-09-01 00:15:00|200797.5|200647.5|200824.6|200674.6|200835.3|200685.3|200793.3|200643.3|466
1630455600000|2021-09-01 00:20:00|200824.7|200674.7|200878.9|200728.9|200879.2|200729.2|200816.7|200666.7|448
1630455900000|2021-09-01 00:25:00|200881.7|200731.7|200870|200720|200893.8|200743.8|200855.1|200705.1|444
1630456200000|2021-09-01 00:30:00|200869.4|200719.4|200879.7|200729.7|200881.1|200731.1|200858.6|200708.6|465
1630456500000|2021-09-01 00:35:00|200879.8|200729.8|200899.8|200749.8|200905.1|200755.1|200861.9|200711.9|392
1630456800000|2021-09-01 00:40:00|200900.2|200750.2|200902.6|200752.6|200904.7|200754.7|200867.3|200717.3|414
1630457100000|2021-09-01 00:45:00|200901.8|200751.8|200987.8|200837.8|200991.7|200841.7|200896.4|200746.4|431
1630457400000|2021-09-01 00:50:00|200987.3|200837.3|201063.9|200913.9|201072.2|200922.2|200954.1|200804.1|576
1630457700000|2021-09-01 00:55:00|201064.9|200914.9|200952.6|200802.6|201070.1|200920.1|200937|200787|456
1630458000000|2021-09-01 01:00:00|200952.2|200802.2|200984.9|200834.9|200999.5|200849.5|200952.2|200802.2|499
1630458300000|2021-09-01 01:05:00|200985.1|200835.1|200987.7|200837.7|200995.9|200845.9|200982.4|200832.4|434
1630458600000|2021-09-01 01:10:00|200987.4|200837.4|200985.9|200835.9|201000.6|200850.6|200978|200828|375
1630458900000|2021-09-01 01:15:00|200986|200836|200986.2|200836.2|200995.3|200845.3|200966.5|200816.5|462
1630459200000|2021-09-01 01:20:00|200986.3|200836.3|200983.9|200833.9|201012|200862|200965.3|200815.3|436
1630459500000|2021-09-01 01:25:00|200984.8|200834.8|200962.8|200812.8|200996.8|200846.8|200961.4|200811.4|416
1630459800000|2021-09-01 01:30:00|200963.8|200813.8|200940.8|200790.8|200964.4|200814.4|200860.7|200710.7|694
1630460100000|2021-09-01 01:35:00|200942.4|200792.4|200947.1|200797.1|200976.3|200826.3|200905.5|200755.5|579
1630460400000|2021-09-01 01:40:00|200947.2|200797.2|200948.4|200798.4|200960.5|200810.5|200906.9|200756.9|491
1630460700000|2021-09-01 01:45:00|200948.7|200798.7|200954.7|200804.7|201005|200855|200926.5|200776.5|623
1630461000000|2021-09-01 01:50:00|200955.8|200805.8|200909.8|200759.8|200978.3|200828.3|200896.7|200746.7|451
1630461300000|2021-09-01 01:55:00|200909.3|200759.3|200950.9|200800.9|200961.7|200811.7|200907.2|200757.2|464
1630461600000|2021-09-01 02:00:00|200951.2|200801.2|200920.4|200770.4|200956.3|200806.3|200907.8|200757.8|464
1630461900000|2021-09-01 02:05:00|200921.8|200771.8|200916|200766|200930.6|200780.6|200908.1|200758.1|507
1630462200000|2021-09-01 02:10:00|200916.4|200766.4|200985|200835|200994.8|200844.8|200911.7|200761.7|492
1630462500000|2021-09-01 02:15:00|200989.3|200839.3|200989|200839|200999.3|200849.3|200981.4|200831.4|545
1630462800000|2021-09-01 02:20:00|200987.7|200837.7|201029.2|200879.2|201029.8|200879.8|200984.9|200834.9|420
1630463100000|2021-09-01 02:25:00|201025.3|200875.3|200986.3|200836.3|201032.9|200882.9|200976.8|200826.8|421
1630463400000|2021-09-01 02:30:00|200985|200835|200991.8|200841.8|200998.1|200848.1|200975.3|200825.3|393
1630463700000|2021-09-01 02:35:00|200982.6|200832.6|201003.9|200853.9|201003.9|200853.9|200967.5|200817.5|406
1630464000000|2021-09-01 02:40:00|201002.4|200852.4|200994.7|200844.7|201005.2|200855.2|200975.7|200825.7|342
1630464300000|2021-09-01 02:45:00|200993.5|200843.5|200984.1|200834.1|201001.4|200851.4|200975.7|200825.7|317
1630464600000|2021-09-01 02:50:00|200984.3|200834.3|200953.6|200803.6|200984.3|200834.3|200938|200788|371
1630464900000|2021-09-01 02:55:00|200953.3|200803.3|200941.6|200791.6|200961.1|200811.1|200934.5|200784.5|385
1630465200000|2021-09-01 03:00:00|200938.4|200788.4|200920.4|200770.4|200938.9|200788.9|200889.3|200739.3|446
1630465500000|2021-09-01 03:05:00|200919.4|200769.4|200953.7|200803.7|200971.3|200821.3|200916.1|200766.1|383
1630465800000|2021-09-01 03:10:00|200953|200803|200954|200804|200963.9|200813.9|200942.8|200792.8|419
1630466100000|2021-09-01 03:15:00|200954.6|200804.6|200929|200779|200961.5|200811.5|200925.8|200775.8|433
1630466400000|2021-09-01 03:20:00|200927.9|200777.9|200910.5|200760.5|200927.9|200777.9|200895.1|200745.1|359
1630466700000|2021-09-01 03:25:00|200909|200759|200908.4|200758.4|200914.5|200764.5|200859|200709|349
1630467000000|2021-09-01 03:30:00|200908|200758|200903.5|200753.5|200918.3|200768.3|200897.6|200747.6|316
1630467300000|2021-09-01 03:35:00|200901|200751|200881.5|200731.5|200914.8|200764.8|200875.9|200725.9|335
1630467600000|2021-09-01 03:40:00|200881|200731|200877.1|200727.1|200883.3|200733.3|200874.5|200724.5|319
1630467900000|2021-09-01 03:45:00|200877|200727|200877.2|200727.2|200881.1|200731.1|200872.7|200722.7|332
1630468200000|2021-09-01 03:50:00|200877.3|200727.3|200907.1|200757.1|200911.7|200761.7|200870.3|200720.3|328
1630468500000|2021-09-01 03:55:00|200906.4|200756.4|200945.5|200795.5|200948.5|200798.5|200898.3|200748.3|303
1630468800000|2021-09-01 04:00:00|200945.6|200795.6|200947.9|200797.9|200950|200800|200937.1|200787.1|271
1630469100000|2021-09-01 04:05:00|200952.6|200802.6|200912.4|200762.4|200952.6|200802.6|200899.3|200749.3|297
1630469400000|2021-09-01 04:10:00|200917.9|200767.9|200916.8|200766.8|200922.9|200772.9|200905.5|200755.5|378
1630469700000|2021-09-01 04:15:00|200917.5|200767.5|200907.8|200757.8|200924.4|200774.4|200902.3|200752.3|320
1630470000000|2021-09-01 04:20:00|200908|200758|200902.2|200752.2|200914|200764|200882.1|200732.1|372
1630470300000|2021-09-01 04:25:00|200902.8|200752.8|200901.7|200751.7|200915.3|200765.3|200898.1|200748.1|388
1630470600000|2021-09-01 04:30:00|200900.4|200750.4|200911.7|200761.7|200914.7|200764.7|200892.4|200742.4|336
1630470900000|2021-09-01 04:35:00|200911.9|200761.9|200907.9|200757.9|200915.1|200765.1|200875.5|200725.5|366
1630471200000|2021-09-01 04:40:00|200910.6|200760.6|200911.8|200761.8|200917.7|200767.7|200903.7|200753.7|366
1630471500000|2021-09-01 04:45:00|200908.3|200758.3|200915.7|200765.7|200917.5|200767.5|200907.4|200757.4|286
1630471800000|2021-09-01 04:50:00|200915.1|200765.1|200921.7|200771.7|200921.7|200771.7|200910.4|200760.4|330
1630472100000|2021-09-01 04:55:00|200918.4|200768.4|200915.7|200765.7|200929.3|200779.3|200913.5|200763.5|307
1630472400000|2021-09-01 05:00:00|200914.7|200764.7|200916|200766|200919.9|200769.9|200908.6|200758.6|399
1630472700000|2021-09-01 05:05:00|200915.6|200765.6|200918.6|200768.6|200923.8|200773.8|200912.6|200762.6|366
1630473000000|2021-09-01 05:10:00|200918.7|200768.7|200957.7|200807.7|200961.7|200811.7|200914|200764|367
1630473300000|2021-09-01 05:15:00|200958.2|200808.2|200957.7|200807.7|200981.3|200831.3|200946.6|200796.6|408
1630473600000|2021-09-01 05:20:00|200960.8|200810.8|200957.7|200807.7|200968.6|200818.6|200940.6|200790.6|500
1630473900000|2021-09-01 05:25:00|200956.9|200806.9|200993.8|200843.8|201008.5|200858.5|200954.8|200804.8|385
1630474200000|2021-09-01 05:30:00|200996|200846|200991.9|200841.9|201001.2|200851.2|200957.1|200807.1|410
1630474500000|2021-09-01 05:35:00|200991.6|200841.6|200991.1|200841.1|201004.4|200854.4|200983.9|200833.9|350
1630474800000|2021-09-01 05:40:00|200991.7|200841.7|200951.6|200801.6|200996.1|200846.1|200940.4|200790.4|401
1630475100000|2021-09-01 05:45:00|200950.9|200800.9|200944.3|200794.3|200957.7|200807.7|200940.3|200790.3|357
1630475400000|2021-09-01 05:50:00|200944.7|200794.7|200955|200805|200966.6|200816.6|200916.4|200766.4|420
1630475700000|2021-09-01 05:55:00|200957.1|200807.1|200829.9|200679.9|200960.3|200810.3|200818.6|200668.6|684
1630476000000|2021-09-01 06:00:00|200832.3|200682.3|200765|200615|200842.7|200692.7|200749.2|200599.2|896
1630476300000|2021-09-01 06:05:00|200765.2|200615.2|200832.9|200682.9|200844.2|200694.2|200744.7|200594.7|725
1630476600000|2021-09-01 06:10:00|200832.4|200682.4|200836.9|200686.9|200847.4|200697.4|200791.3|200641.3|599
1630476900000|2021-09-01 06:15:00|200835.9|200685.9|200797.4|200647.4|200837|200687|200794.6|200644.6|527
1630477200000|2021-09-01 06:20:00|200800.1|200650.1|200753.2|200603.2|200841.5|200691.5|200743.8|200593.8|647
1630477500000|2021-09-01 06:25:00|200753|200603|200781.1|200631.1|200796.2|200646.2|200741.8|200591.8|711
1630477800000|2021-09-01 06:30:00|200781.3|200631.3|200757.2|200607.2|200794.3|200644.3|200705.6|200555.6|743
1630478100000|2021-09-01 06:35:00|200757.7|200607.7|200792.1|200642.1|200798.7|200648.7|200754.5|200604.5|600
1630478400000|2021-09-01 06:40:00|200793.3|200643.3|200766.5|200616.5|200809.5|200659.5|200748.5|200598.5|561
1630478700000|2021-09-01 06:45:00|200765.3|200615.3|200766.9|200616.9|200778.4|200628.4|200741.6|200591.6|589
1630479000000|2021-09-01 06:50:00|200766.2|200616.2|200753.1|200603.1|200766.2|200616.2|200745.8|200595.8|547
1630479300000|2021-09-01 06:55:00|200753.2|200603.2|200625.8|200475.8|200755.2|200605.2|200590|200440|667
1630479600000|2021-09-01 07:00:00|200625.4|200475.4|200596.5|200446.5|200666.5|200516.5|200576.4|200426.4|866
1630479900000|2021-09-01 07:05:00|200594.6|200444.6|200572.1|200422.1|200656.3|200506.3|200569.7|200419.7|785
1630480200000|2021-09-01 07:10:00|200569.2|200419.2|200574.4|200424.4|200584.4|200434.4|200551.7|200401.7|690
1630480500000|2021-09-01 07:15:00|200573.5|200423.5|200493.7|200343.7|200576.6|200426.6|200491.3|200341.3|673
1630480800000|2021-09-01 07:20:00|200493.4|200343.4|200486.5|200336.5|200516|200366|200464.1|200314.1|714
1630481100000|2021-09-01 07:25:00|200486.2|200336.2|200423.9|200273.9|200493.5|200343.5|200407.3|200257.3|696
1630481400000|2021-09-01 07:30:00|200424.4|200274.4|200591.7|200441.7|200592.6|200442.6|200403.4|200253.4|793
1630481700000|2021-09-01 07:35:00|200591.4|200441.4|200622.9|200472.9|200635.7|200525.9|200563.8|200413.8|733
1630482000000|2021-09-01 07:40:00|200623.3|200473.3|200511.1|200361.1|200626.3|200476.3|200494.5|200344.5|830
1630482300000|2021-09-01 07:45:00|200511.8|200361.8|200500.1|200350.1|200534.7|200384.7|200496.4|200346.4|693
1630482600000|2021-09-01 07:50:00|200500.4|200350.4|200458.1|200308.1|200502.1|200352.1|200415.4|200265.4|800
1630482900000|2021-09-01 07:55:00|200456.3|200306.3|200631.9|200481.9|200636.6|200486.6|200456.3|200306.3|771
1630483200000|2021-09-01 08:00:00|200636.5|200486.5|200637.6|200487.6|200680.3|200530.3|200578.5|200428.5|767
1630483500000|2021-09-01 08:05:00|200636|200486|200579.9|200429.9|200677.1|200527.1|200573.8|200423.8|761
1630483800000|2021-09-01 08:10:00|200579.8|200429.8|200673.2|200523.2|200689.8|200539.8|200572.2|200422.2|724
1630484100000|2021-09-01 08:15:00|200673.5|200523.5|200659.2|200509.2|200704|200554|200655.6|200505.6|676
1630484400000|2021-09-01 08:20:00|200659.9|200509.9|200633.5|200483.5|200670.1|200520.1|200614.5|200464.5|653
1630484700000|2021-09-01 08:25:00|200633.2|200483.2|200627.9|200477.9|200671.5|200521.5|200622.4|200472.4|518
1630485000000|2021-09-01 08:30:00|200629.5|200479.5|200593.2|200443.2|200631.8|200481.8|200588.9|200438.9|917
1630485300000|2021-09-01 08:35:00|200589.3|200439.3|200595.1|200445.1|200624.6|200474.6|200570.1|200420.1|754
1630485600000|2021-09-01 08:40:00|200595.3|200445.3|200536.7|200386.7|200669|200519|200533|200383|764
1630485900000|2021-09-01 08:45:00|200537.6|200387.6|200542|200392|200553.8|200403.8|200517.3|200367.3|595
1630486200000|2021-09-01 08:50:00|200541.2|200391.2|200533.2|200383.2|200549.9|200399.9|200530.1|200380.1|607
1630486500000|2021-09-01 08:55:00|200533|200383|200579.5|200429.5|200586.2|200436.2|200490.4|200340.4|633
1630486800000|2021-09-01 09:00:00|200585.2|200435.2|200597.4|200447.4|200606.8|200456.8|200554.5|200404.5|690
1630487100000|2021-09-01 09:05:00|200603.4|200453.4|200575|200425|200628.4|200478.4|200571.3|200421.3|733
1630487400000|2021-09-01 09:10:00|200574.9|200424.9|200610.4|200460.4|200610.4|200460.4|200569.8|200419.8|652
1630487700000|2021-09-01 09:15:00|200609.8|200459.8|200622.3|200472.3|200631.8|200481.8|200603.9|200453.9|737
1630488000000|2021-09-01 09:20:00|200623|200473|200654.7|200504.7|200660.4|200510.4|200617|200467|582
1630488300000|2021-09-01 09:25:00|200653.7|200503.7|200624.6|200474.6|200655.5|200505.5|200611.7|200461.7|715
1630488600000|2021-09-01 09:30:00|200624.4|200474.4|200673.3|200523.3|200712.6|200588.3|200586.7|200436.7|745
1630488900000|2021-09-01 09:35:00|200673.7|200523.7|200681.2|200531.2|200693.3|200543.3|200641.9|200491.9|865
1630489200000|2021-09-01 09:40:00|200680.7|200530.7|200706.7|200556.7|200714.4|200564.4|200657.7|200507.7|827
1630489500000|2021-09-01 09:45:00|200706.9|200556.9|200713.7|200563.7|200733.7|200583.7|200687.2|200537.2|843
1630489800000|2021-09-01 09:50:00|200713.3|200563.3|200747|200597|200757.9|200607.9|200676|200526|711
1630490100000|2021-09-01 09:55:00|200746.5|200596.5|200779.5|200629.5|200789.6|200639.6|200661.7|200511.7|698
1630490400000|2021-09-01 10:00:00|200780.2|200630.2|200648.6|200498.6|200781.7|200631.7|200648.6|200498.6|771
1630490700000|2021-09-01 10:05:00|200655.1|200505.1|200620|200470|200655.7|200505.7|200604.6|200454.6|652
1630491000000|2021-09-01 10:10:00|200621|200471|200571.3|200421.3|200623.5|200473.5|200566.6|200416.6|634
1630491300000|2021-09-01 10:15:00|200571.7|200421.7|200498.5|200348.5|200577|200427|200484.8|200334.8|628
1630491600000|2021-09-01 10:20:00|200496.8|200346.8|200496.8|200346.8|200521.3|200371.3|200491.7|200341.7|525
1630491900000|2021-09-01 10:25:00|200500.7|200350.7|200497.1|200347.1|200521.3|200371.3|200493.4|200343.4|691
1630492200000|2021-09-01 10:30:00|200498.9|200348.9|200496|200346|200514.9|200390.4|200440.2|200340|591
1630492500000|2021-09-01 10:35:00|200496.2|200346.2|200501.2|200351.2|200510.2|200360.2|200495.6|200345.6|484
1630492800000|2021-09-01 10:40:00|200501.6|200351.6|200503.1|200353.1|200524|200374|200487.2|200337.2|585
1630493100000|2021-09-01 10:45:00|200503.7|200353.7|200497.3|200347.3|200505.4|200355.4|200484.7|200334.7|522
1630493400000|2021-09-01 10:50:00|200500.3|200350.3|200511.4|200361.4|200513.8|200363.8|200490.3|200340.3|504
1630493700000|2021-09-01 10:55:00|200508.4|200358.4|200509.9|200359.9|200511.1|200361.1|200492|200342|599
1630494000000|2021-09-01 11:00:00|200508.5|200358.5|200576.7|200426.7|200584.1|200457.8|200500.2|200350.2|671
1630494300000|2021-09-01 11:05:00|200577.5|200427.5|200601.2|200451.2|200629.5|200479.5|200556.4|200406.4|649
1630494600000|2021-09-01 11:10:00|200600.8|200450.8|200505.6|200355.6|200629.4|200479.4|200497.8|200347.8|581
1630494900000|2021-09-01 11:15:00|200494|200344|200494.2|200344.2|200550.2|200400.2|200482.8|200332.8|659
1630495200000|2021-09-01 11:20:00|200493.8|200343.8|200405|200255|200499.2|200349.2|200353.4|200241|725
1630495500000|2021-09-01 11:25:00|200404.5|200254.5|200460.6|200310.6|200469.2|200319.2|200351.8|200249.9|804
1630495800000|2021-09-01 11:30:00|200460.1|200310.1|200365|200215|200501.1|200351.1|200332.4|200201.3|651
1630496100000|2021-09-01 11:35:00|200361.7|200211.7|200355.4|200205.4|200383.3|200233.3|200350.9|200200.9|594
1630496400000|2021-09-01 11:40:00|200354.9|200204.9|200403.5|200253.5|200407|200296.5|200324.9|200204|603
1630496700000|2021-09-01 11:45:00|200403.3|200253.3|200388.4|200238.4|200418.7|200268.7|200379.1|200229.1|628
1630497000000|2021-09-01 11:50:00|200388.6|200238.6|200417.8|200267.8|200428.5|200278.5|200366.8|200216.8|565
1630497300000|2021-09-01 11:55:00|200418.4|200268.4|200403|200253|200422.2|200272.2|200374.7|200224.7|551
1630497600000|2021-09-01 12:00:00|200403.2|200253.2|200376.6|200226.6|200470.9|200349.9|200332.2|200182.2|774
1630497900000|2021-09-01 12:05:00|200376.7|200226.7|200302.5|200152.5|200377|200240.9|200267.9|200148|715
1630498200000|2021-09-01 12:10:00|200302.7|200152.7|200252.4|200102.4|200340.1|200190.1|200249.4|200099.4|545
1630498500000|2021-09-01 12:15:00|200254|200104|200295.5|200145.5|200311.5|200161.5|200095.7|199945.7|944
1630498800000|2021-09-01 12:20:00|200292.2|200142.2|200194.5|200044.5|200355.5|200228.5|200189.4|200039.4|913
1630499100000|2021-09-01 12:25:00|200195|200045|200179.3|200029.3|200209.6|200093.7|200108.1|199996.4|722
1630499400000|2021-09-01 12:30:00|200177.5|200027.5|200106.7|199956.7|200177.5|200041.9|199981.4|199851.8|954
1630499700000|2021-09-01 12:35:00|200115.4|199965.4|200026.2|199876.2|200115.4|199995.3|199985.2|199851.4|817
1630500000000|2021-09-01 12:40:00|200024.8|199874.8|199963.6|199813.6|200027.6|199923.8|199937.3|199787.3|832
1630500300000|2021-09-01 12:45:00|199960.6|199810.6|199953.5|199803.5|199972.7|199859.9|199865.4|199754.5|820
1630500600000|2021-09-01 12:50:00|199954.4|199804.4|199890.2|199740.2|199954.4|199826.1|199837.5|199730.3|794
1630500900000|2021-09-01 12:55:00|199888.9|199738.9|199781.8|199631.8|199922.3|199809.6|199771.7|199625.8|860
1630501200000|2021-09-01 13:00:00|199783.5|199633.5|199871.8|199721.8|199951.5|199846.6|199742.1|199619.5|916
1630501500000|2021-09-01 13:05:00|199868.2|199718.2|199929.9|199779.9|199936.2|199837.7|199795.3|199684.2|794
1630501800000|2021-09-01 13:10:00|199931.3|199781.3|199927.5|199777.5|199974.2|199866.2|199843.8|199749|840
1630502100000|2021-09-01 13:15:00|199926.9|199776.9|199938.4|199788.4|200044.2|199938.8|199888.3|199766.4|864
1630502400000|2021-09-01 13:20:00|199939.1|199789.1|199946.9|199796.9|199953.2|199825.3|199868.5|199718.5|894
1630502700000|2021-09-01 13:25:00|199943.2|199793.2|199883.2|199733.2|199959|199812.1|199823.5|199722.1|773
1630503000000|2021-09-01 13:30:00|199881.3|199731.3|199866.1|199716.1|199956.3|199806.3|199816.7|199712.4|914
1630503300000|2021-09-01 13:35:00|199862.9|199712.9|199717.6|199567.6|199874.2|199774|199668.9|199553.4|965
1630503600000|2021-09-01 13:40:00|199717.3|199567.3|199704.8|199554.8|199740.4|199637.6|199647.2|199514.2|862
1630503900000|2021-09-01 13:45:00|199705.5|199555.5|199669.1|199519.1|199710.9|199583.6|199557.2|199453.5|893
1630504200000|2021-09-01 13:50:00|199669.2|199519.2|199617.7|199467.7|199756.8|199636.6|199561.9|199467.7|815
1630504500000|2021-09-01 13:55:00|199617.9|199467.9|199656.8|199506.8|199699.6|199579.4|199560.1|199454.3|908
1630504800000|2021-09-01 14:00:00|199659.1|199509.1|199723.3|199573.3|199807.3|199657.3|199623.9|199473.9|1006
1630505100000|2021-09-01 14:05:00|199724.1|199574.1|199779.4|199629.4|199812.3|199713.8|199683|199533|1020
1630505400000|2021-09-01 14:10:00|199778.5|199628.5|199604.4|199454.4|199779.2|199629.2|199573.6|199423.6|975
1630505700000|2021-09-01 14:15:00|199606|199456|199559.4|199409.4|199683.8|199579.6|199492.7|199342.7|992
1630506000000|2021-09-01 14:20:00|199559.7|199409.7|199616|199466|199640.7|199526.2|199531.3|199409.7|927
1630506300000|2021-09-01 14:25:00|199615.9|199465.9|199610.9|199460.9|199644.7|199532.5|199539|199434.4|950
1630506600000|2021-09-01 14:30:00|199591.1|199441.1|199673.8|199523.8|199682|199580.4|199498.5|199403.1|951
1630506900000|2021-09-01 14:35:00|199673.7|199523.7|199718|199568|199750.3|199602.2|199618.1|199481.7|930
1630507200000|2021-09-01 14:40:00|199716|199566|199744.4|199694.4|199795.5|199695.7|199660.6|199545.4|878
1630507500000|2021-09-01 14:45:00|199741.1|199691.1|199831.9|199681.9|199838.7|199718.7|199699.4|199588.3|924
1630507800000|2021-09-01 14:50:00|199831.8|199681.8|199768.5|199618.5|199841.7|199691.7|199741.7|199591.7|749
1630508100000|2021-09-01 14:55:00|199768.9|199618.9|199413|199363|199768.9|199618.9|199337.9|199238|971
1630508400000|2021-09-01 15:00:00|199477.9|199327.9|199504.6|199354.6|199547|199397|199373|199272.4|917
1630508700000|2021-09-01 15:05:00|199504|199354|199425.1|199275.1|199578.9|199457|199408|199258|698
1630509000000|2021-09-01 15:10:00|199425.2|199275.2|199392.1|199242.1|199472.5|199340.4|199339.2|199236.6|696
1630509300000|2021-09-01 15:15:00|199393.4|199243.4|199560.3|199410.3|199587.8|199478.8|199345.3|199240.7|700
1630509600000|2021-09-01 15:20:00|199563.8|199413.8|199585.4|199535.4|199684.9|199583.5|199523|199409|672
1630509900000|2021-09-01 15:25:00|199637.2|199487.2|199688.9|199538.9|199721|199618.8|199601.4|199484.5|661
1630510200000|2021-09-01 15:30:00|199688.6|199538.6|199588.9|199438.9|199699.6|199581.3|199582.5|199436.3|896
1630510500000|2021-09-01 15:35:00|199588.4|199438.4|199603.8|199453.8|199620.3|199519.7|199536.3|199433.7|752
1630510800000|2021-09-01 15:40:00|199602.5|199452.5|199680.6|199530.6|199682.4|199553.9|199551.9|199442.2|731
1630511100000|2021-09-01 15:45:00|199680.3|199530.3|199716.4|199566.4|199739.9|199639.7|199649.9|199506.5|869
1630511400000|2021-09-01 15:50:00|199717.6|199567.6|199744|199594|199750.5|199655.2|199668.7|199560.4|722
1630511700000|2021-09-01 15:55:00|199744.3|199594.3|199730.6|199580.6|199746.4|199620.9|199628.2|199524.2|738
1630512000000|2021-09-01 16:00:00|199729|199579|199718.3|199568.3|199761.4|199655.7|199702.7|199553.4|755
1630512300000|2021-09-01 16:05:00|199720.2|199570.2|199684.5|199534.5|199735.8|199613.9|199597.9|199493.7|762
1630512600000|2021-09-01 16:10:00|199685|199535|199740.8|199590.8|199744.4|199641.9|199602.1|199494.5|753
1630512900000|2021-09-01 16:15:00|199739.6|199589.6|199580.9|199430.9|199791.7|199666.6|199580.9|199430.9|703
1630513200000|2021-09-01 16:20:00|199581.2|199431.2|199499.5|199349.5|199600.5|199489.3|199442.2|199339|763
1630513500000|2021-09-01 16:25:00|199499.9|199349.9|199600.7|199450.7|199600.7|199500.4|199418.8|199308.5|824
1630513800000|2021-09-01 16:30:00|199600.3|199450.3|199675.9|199525.9|199675.9|199578.4|199528.8|199420.2|778
1630514100000|2021-09-01 16:35:00|199677.4|199527.4|199673.3|199523.3|199683|199579.4|199612.1|199463.6|793
1630514400000|2021-09-01 16:40:00|199673.2|199523.2|199712.9|199562.9|199732.7|199631.5|199667.2|199520.4|827
1630514700000|2021-09-01 16:45:00|199714.6|199564.6|199706.4|199556.4|199730.2|199623|199673|199555.4|712
1630515000000|2021-09-01 16:50:00|199706.3|199556.3|199636.9|199586.9|199714.1|199588.8|199634|199534.1|722
1630515300000|2021-09-01 16:55:00|199636.8|199586.8|199741.1|199591.1|199747.3|199601.1|199632.6|199538.1|685
1630515600000|2021-09-01 17:00:00|199741.3|199591.3|199744|199594|199789.3|199643.7|199692.7|199583.2|680
1630515900000|2021-09-01 17:05:00|199742.1|199592.1|199757.9|199607.9|199786.5|199668.6|199711.6|199582.4|604
1630516200000|2021-09-01 17:10:00|199758.5|199608.5|199741.7|199691.7|199795.2|199694.3|199696.1|199592.3|666
1630516500000|2021-09-01 17:15:00|199741.4|199691.4|199793.5|199643.5|199796.4|199691.9|199734.1|199635.4|539
1630516800000|2021-09-01 17:20:00|199792.4|199642.4|199826.4|199676.4|199829.6|199729|199742.9|199639.1|622
1630517100000|2021-09-01 17:25:00|199826.7|199676.7|199840|199690|199847.2|199735.7|199777.5|199673.2|458
1630517400000|2021-09-01 17:30:00|199840.3|199690.3|199790.7|199640.7|199845.4|199741.4|199786.9|199636.9|590
1630517700000|2021-09-01 17:35:00|199790.3|199640.3|199810.5|199660.5|199822.4|199720|199738.6|199636.9|707
1630518000000|2021-09-01 17:40:00|199812.8|199662.8|199837.6|199687.6|199858.5|199708.5|199812.8|199662.8|677
1630518300000|2021-09-01 17:45:00|199836.5|199686.5|199785.6|199635.6|199838.4|199724.9|199770.1|199626.4|555
1630518600000|2021-09-01 17:50:00|199781.9|199631.9|199765|199615|199792.5|199681.1|199731.1|199591.9|606
1630518900000|2021-09-01 17:55:00|199765.8|199615.8|199855.4|199705.4|199855.9|199740.1|199701.6|199600.7|592
1630519200000|2021-09-01 18:00:00|199855.5|199705.5|199926.1|199776.1|199942.7|199792.7|199806.3|199701.4|634
1630519500000|2021-09-01 18:05:00|199925.5|199775.5|199934.6|199784.6|199950|199816.1|199866.1|199718.9|697
1630519800000|2021-09-01 18:10:00|199933.4|199783.4|199953.1|199803.1|199983.9|199862.9|199905.9|199783.1|697
1630520100000|2021-09-01 18:15:00|199954.9|199804.9|199994.7|199844.7|199996.5|199885.7|199901.9|199787|588
1630520400000|2021-09-01 18:20:00|199994.2|199844.2|200016.3|199866.3|200016.4|199897.3|199926.5|199825.9|616
1630520700000|2021-09-01 18:25:00|200017|199867|200017.6|199867.6|200033.1|199901.5|199946.3|199824.6|612
1630521000000|2021-09-01 18:30:00|200018.1|199868.1|200017.1|199867.1|200024.2|199874.2|200012|199862|533
1630521300000|2021-09-01 18:35:00|200016.9|199866.9|199992|199842|200044.8|199938.7|199920.8|199805|795
1630521600000|2021-09-01 18:40:00|199991.3|199841.3|199994.8|199844.8|200010.6|199860.6|199983|199833|700
1630521900000|2021-09-01 18:45:00|199995.1|199845.1|199955.3|199805.3|200006.9|199895.8|199898.4|199794.9|575
1630522200000|2021-09-01 18:50:00|199955.5|199805.5|199912.6|199762.6|199956.6|199849.5|199870.7|199720.7|721
1630522500000|2021-09-01 18:55:00|199913.3|199763.3|199821.7|199671.7|199966|199860.6|199813.8|199663.8|750
1630522800000|2021-09-01 19:00:00|199820.6|199670.6|199951.7|199801.7|199954.9|199804.9|199820.6|199670.6|781
1630523100000|2021-09-01 19:05:00|199951.6|199801.6|199956.8|199806.8|199972.9|199871.4|199915.4|199795.4|798
1630523400000|2021-09-01 19:10:00|199956.5|199806.5|199906.6|199756.6|199957|199807|199883|199733|825
1630523700000|2021-09-01 19:15:00|199905.8|199755.8|199949.1|199799.1|199951.7|199801.7|199876.9|199726.9|864
1630524000000|2021-09-01 19:20:00|199949.6|199799.6|199960.1|199810.1|199973.2|199823.2|199944.9|199794.9|672
1630524300000|2021-09-01 19:25:00|199957.6|199807.6|200023.1|199873.1|200028.5|199920.8|199919|199803.3|609
1630524600000|2021-09-01 19:30:00|200025.3|199875.3|199948.6|199798.6|200029.7|199916.3|199880.5|199777.3|735
1630524900000|2021-09-01 19:35:00|199948.7|199798.7|199940.2|199790.2|199972.1|199822.1|199932.8|199782.8|686
1630525200000|2021-09-01 19:40:00|199940.6|199790.6|200013.3|199863.3|200024|199898.5|199924.6|199784.7|723
1630525500000|2021-09-01 19:45:00|200012.5|199862.5|200026.4|199876.4|200034.8|199901.5|199951.5|199842.7|682
1630525800000|2021-09-01 19:50:00|200025.7|199875.7|200020.6|199870.6|200040.1|199890.1|200011.2|199861.2|660
1630526100000|2021-09-01 19:55:00|200020.2|199870.2|200017.7|199867.7|200042.8|199914.6|199964.6|199856.9|691
1630526400000|2021-09-01 20:00:00|200021|199871|200008.7|199858.7|200031.2|199881.2|200002.4|199852.4|492
1630526700000|2021-09-01 20:05:00|200007.8|199857.8|200024.2|199874.2|200035.3|199885.3|199994.6|199844.6|444
1630527000000|2021-09-01 20:10:00|200024.1|199874.1|200025|199875|200040|199890|200019.4|199869.4|371
1630527300000|2021-09-01 20:15:00|200022.2|199872.2|200068.1|199918.1|200083|199933|200022.2|199872.2|396
1630527600000|2021-09-01 20:20:00|200069.1|199919.1|200062.8|199912.8|200075.7|199957.3|200007.3|199894.6|344
1630527900000|2021-09-01 20:25:00|200062.7|199912.7|200050.4|199900.4|200069.4|199919.4|199999.5|199849.5|407
1630528200000|2021-09-01 20:30:00|200048.8|199898.8|200062.4|199912.4|200066|199916|200048.8|199898.8|283
1630528500000|2021-09-01 20:35:00|200062.2|199912.2|200075.5|199925.5|200087.8|199937.8|200056.5|199906.5|321
1630528800000|2021-09-01 20:40:00|200075.4|199925.4|200067.3|199917.3|200093.5|199963.3|200013.3|199914|376
1630529100000|2021-09-01 20:45:00|200066.7|199916.7|200120.5|199970.5|200120.5|199970.5|200061.4|199911.4|386
1630529400000|2021-09-01 20:50:00|200119.1|199969.1|199996.3|199846.3|200142.9|199992.9|199965.8|199815.8|461
1630529700000|2021-09-01 20:55:00|199974.6|199824.6|200021|199871|200100.8|199931.9|199967.3|199817.3|298
1630530000000|2021-09-01 21:00:00|200063.5|199780.9|199965.1|199668.1|200105.2|199830.5|199864.6|199567.6|72
1630530300000|2021-09-01 21:05:00|200010.6|199713.6|200079.1|199782.1|200142.3|199845.3|199903.2|199606.2|356
1630530600000|2021-09-01 21:10:00|200091.8|199794.8|200092.4|199795.4|200131.7|199834.7|200031.6|199734.6|217
1630530900000|2021-09-01 21:15:00|200067.9|199770.9|200109.1|199812.1|200122.6|199825.6|200044.5|199747.5|158
1630531200000|2021-09-01 21:20:00|200109.2|199812.2|200105.8|199808.8|200117.3|199820.3|200034.7|199737.7|117
1630531500000|2021-09-01 21:25:00|200043.4|199746.4|200084.9|199787.9|200111.1|199814.1|200030.4|199733.4|131
1630531800000|2021-09-01 21:30:00|200085.7|199788.7|200097.4|199800.4|200113.5|199816.5|200033.3|199736.3|145
1630532100000|2021-09-01 21:35:00|200072.7|199775.7|200096.4|199799.4|200107.1|199810.1|200023.7|199726.7|95
1630532400000|2021-09-01 21:40:00|200094.2|199797.2|200044.2|199747.2|200104.5|199807.6|200026|199729|85
1630532700000|2021-09-01 21:45:00|200023.7|199726.7|200071|199774|200094|199797|200010.7|199713.7|130
1630533000000|2021-09-01 21:50:00|200090.3|199793.3|200031.3|199734.3|200111.8|199814.8|200015.1|199718.1|135
1630533300000|2021-09-01 21:55:00|200040.3|199743.3|200068.5|199771.5|200106.8|199809.8|200018.1|199721.1|129
1630533600000|2021-09-01 22:00:00|200041.6|199744.6|200142.9|199992.9|200236.2|200010.8|200041.6|199744.6|528
1630533900000|2021-09-01 22:05:00|200143|199993|200128.4|199978.4|200151|200001|200097.4|199947.4|399
1630534200000|2021-09-01 22:10:00|200130.8|199980.8|200131.5|199981.5|200142.4|199992.4|200118.7|199968.7|215
1630534500000|2021-09-01 22:15:00|200131.9|199981.9|200130|199980|200142.1|199992.1|200117.7|199967.7|179
1630534800000|2021-09-01 22:20:00|200133|199983|200136.7|199986.7|200144.6|199994.6|200119.2|199969.2|199
1630535100000|2021-09-01 22:25:00|200136.6|199986.6|200131.7|199981.7|200136.9|199986.9|200119.8|199969.8|169
1630535400000|2021-09-01 22:30:00|200130.8|199980.8|200110.9|199960.9|200134.6|199984.6|200099.8|199949.8|275
1630535700000|2021-09-01 22:35:00|200108.8|199958.8|200130.4|199980.4|200148.4|199998.4|200106.2|199956.2|304
1630536000000|2021-09-01 22:40:00|200129.9|199979.9|200083.4|199933.4|200132|199982|200042.9|199892.9|382
1630536300000|2021-09-01 22:45:00|200080|199930|200073.4|199923.4|200089.5|199939.5|200067.3|199917.3|274
1630536600000|2021-09-01 22:50:00|200077.8|199927.8|200081.8|199931.8|200087.8|199937.8|200071.8|199921.8|189
1630536900000|2021-09-01 22:55:00|200082.2|199932.2|200084.9|199934.9|200099.1|199949.1|200072.6|199922.6|167
1630537200000|2021-09-01 23:00:00|200083.6|199933.6|200082.8|199932.8|200087.1|199937.1|200074.1|199924.1|243
1630537500000|2021-09-01 23:05:00|200081.8|199931.8|200056.4|199906.4|200085.2|199935.2|200029.3|199879.3|330
1630537800000|2021-09-01 23:10:00|200052.2|199902.2|200085.4|199935.4|200099.2|199949.2|200032.4|199882.4|277
1630538100000|2021-09-01 23:15:00|200075.8|199925.8|200084|199934|200086.4|199936.4|200070.5|199920.5|196
1630538400000|2021-09-01 23:20:00|200086.4|199936.4|200097.1|199947.1|200100.4|199950.4|200072.2|199922.2|167
1630538700000|2021-09-01 23:25:00|200098.3|199948.3|200036.9|199886.9|200098.9|199948.9|200034.6|199884.6|304
1630539000000|2021-09-01 23:30:00|200037.3|199887.3|200036|199886|200045.4|199895.4|200028.6|199878.6|224
1630539300000|2021-09-01 23:35:00|200040.5|199890.5|200034.6|199884.6|200046.7|199896.7|200031.3|199881.3|219
1630539600000|2021-09-01 23:40:00|200035.4|199885.4|200044.4|199894.4|200047.7|199897.7|200029.1|199879.1|236
1630539900000|2021-09-01 23:45:00|200033.2|199883.2|200080.1|199930.1|200095.4|199945.4|200026.5|199876.5|290
1630540200000|2021-09-01 23:50:00|200080.3|199930.3|200079.5|199929.5|200084|199934|200070.4|199920.4|234
1630540500000|2021-09-01 23:55:00|200081.1|199931.1|200078.2|199928.2|200088.5|199938.5|200068.9|199918.9|319
1630540800000|2021-09-02 00:00:00|200079.9|199929.9|200024.5|199874.5|200085.1|199935.1|200009.2|199859.2|662
1630541100000|2021-09-02 00:05:00|200024.6|199874.6|200035|199885|200049.1|199899.1|200018.7|199868.7|545
1630541400000|2021-09-02 00:10:00|200035.3|199885.3|200027.7|199877.7|200047.1|199897.1|199985.8|199835.8|509
1630541700000|2021-09-02 00:15:00|200027.4|199877.4|200066.5|199916.5|200077.8|199927.8|200027.4|199877.4|485
1630542000000|2021-09-02 00:20:00|200059.7|199909.7|200076.4|199926.4|200084.2|199934.2|200055.9|199905.9|406
1630542300000|2021-09-02 00:25:00|200074.5|199924.5|200144|199994|200170|200020|200069.6|199919.6|543
1630542600000|2021-09-02 00:30:00|200145.8|199995.8|200126|199976|200160.2|200010.2|200098.3|199948.3|480
1630542900000|2021-09-02 00:35:00|200126.3|199976.3|200118.8|199968.8|200162.2|200012.2|200113|199963|433
1630543200000|2021-09-02 00:40:00|200119.3|199969.3|200150.8|200000.8|200157.9|200007.9|200115.4|199965.4|467
1630543500000|2021-09-02 00:45:00|200150|200000|200155.3|200005.3|200169.7|200019.7|200146.7|199996.7|488
1630543800000|2021-09-02 00:50:00|200155.2|200005.2|200156|200006|200168.5|200018.5|200148.1|199998.1|532
1630544100000|2021-09-02 00:55:00|200152.2|200002.2|200113.6|199963.6|200163.9|200013.9|200104.1|199954.1|401
1630544400000|2021-09-02 01:00:00|200113.3|199963.3|200116.3|199966.3|200130.8|199980.8|200080.4|199930.4|546
1630544700000|2021-09-02 01:05:00|200118.6|199968.6|200108.5|199958.5|200133.2|199983.2|200077.2|199927.2|445
1630545000000|2021-09-02 01:10:00|200106.3|199956.3|200129.2|199979.2|200131.2|199981.2|200106.3|199956.3|497
1630545300000|2021-09-02 01:15:00|200124|199974|200113.6|199963.6|200128.2|199978.2|200103|199953|446
1630545600000|2021-09-02 01:20:00|200113.7|199963.7|200083.5|199933.5|200122.2|199972.2|200073.5|199923.5|456
1630545900000|2021-09-02 01:25:00|200081.6|199931.6|200082.4|199932.4|200087.4|199937.4|200071.2|199921.2|416
1630546200000|2021-09-02 01:30:00|200082.2|199932.2|200080.6|199930.6|200121.1|199971.1|200075.6|199925.6|568
1630546500000|2021-09-02 01:35:00|200080|199930|200088.4|199938.4|200093.6|199943.6|200060.7|199910.7|569
1630546800000|2021-09-02 01:40:00|200089.5|199939.5|200131.5|199981.5|200134.7|199984.7|200078.5|199928.5|430
1630547100000|2021-09-02 01:45:00|200131|199981|200163.8|200013.8|200166.2|200016.2|200122.6|199972.6|522
1630547400000|2021-09-02 01:50:00|200161.6|200011.6|200190.4|200040.4|200193.7|200043.7|200118|199968|572
1630547700000|2021-09-02 01:55:00|200190.5|200040.5|200206.8|200056.8|200208.7|200058.7|200180|200030|460
1630548000000|2021-09-02 02:00:00|200210.2|200060.2|200197|200047|200230.2|200080.2|200192.2|200042.2|458
1630548300000|2021-09-02 02:05:00|200194.2|200044.2|200163.2|200013.2|200206.4|200056.4|200153.5|200003.5|509
1630548600000|2021-09-02 02:10:00|200162|200012|200159.1|200009.1|200201.4|200051.4|200149.5|199999.5|473
1630548900000|2021-09-02 02:15:00|200159.3|200009.3|200118.4|199968.4|200161|200011|200091.2|199941.2|448
1630549200000|2021-09-02 02:20:00|200114.7|199964.7|200118.7|199968.7|200127.6|199977.6|200096.1|199946.1|399
1630549500000|2021-09-02 02:25:00|200119.4|199969.4|200119.9|199969.9|200127.1|199977.1|200114.8|199964.8|325
1630549800000|2021-09-02 02:30:00|200120.9|199970.9|200122.8|199972.8|200140.2|199990.2|200107.8|199957.8|378
1630550100000|2021-09-02 02:35:00|200122|199972|200121.2|199971.2|200129.2|199979.2|200113.3|199963.3|491
1630550400000|2021-09-02 02:40:00|200120.8|199970.8|200117.4|199967.4|200124.5|199974.5|200110|199960|472
1630550700000|2021-09-02 02:45:00|200117.7|199967.7|200118.4|199968.4|200121.5|199971.5|200109.7|199959.7|438
1630551000000|2021-09-02 02:50:00|200118.9|199968.9|200201.2|200051.2|200203|200053|200114.3|199964.3|425
1630551300000|2021-09-02 02:55:00|200201.9|200051.9|200203.9|200053.9|200239.2|200089.2|200197.6|200047.6|509
1630551600000|2021-09-02 03:00:00|200201.8|200051.8|200208.1|200058.1|200215.3|200065.3|200196.7|200046.7|506
1630551900000|2021-09-02 03:05:00|200207.4|200057.4|200201.8|200051.8|200212.9|200062.9|200197.8|200047.8|468
1630552200000|2021-09-02 03:10:00|200202.3|200052.3|200211.3|200061.3|200215.5|200065.5|200201.6|200051.6|431
1630552500000|2021-09-02 03:15:00|200209.7|200059.7|200211.3|200061.3|200217.1|200067.1|200200.7|200050.7|476
1630552800000|2021-09-02 03:20:00|200211|200061|200205.2|200055.2|200214.2|200064.2|200198.9|200048.9|422
1630553100000|2021-09-02 03:25:00|200204.4|200054.4|200202.7|200052.7|200214|200064|200195.2|200045.2|439
1630553400000|2021-09-02 03:30:00|200202.9|200052.9|200166.3|200016.3|200204.3|200054.3|200156.9|200006.9|390
1630553700000|2021-09-02 03:35:00|200166.2|200016.2|200164.7|200014.7|200186.7|200036.7|200159.8|200009.8|396
1630554000000|2021-09-02 03:40:00|200164.1|200014.1|200161.5|200011.5|200177.1|200027.1|200161.4|200011.4|375
1630554300000|2021-09-02 03:45:00|200162.1|200012.1|200190.3|200040.3|200191.4|200041.4|200158.8|200008.8|373
1630554600000|2021-09-02 03:50:00|200190.2|200040.2|200169.6|200019.6|200206.3|200056.3|200163.6|200013.6|345
1630554900000|2021-09-02 03:55:00|200168.8|200018.8|200161.8|200011.8|200169.7|200019.7|200156.1|200006.1|309
1630555200000|2021-09-02 04:00:00|200162.7|200012.7|200160.3|200010.3|200169|200019|200158.2|200008.2|244
1630555500000|2021-09-02 04:05:00|200160.6|200010.6|200156.7|200006.7|200167.9|200017.9|200153.3|200003.3|312
1630555800000|2021-09-02 04:10:00|200155.6|200005.6|200171.5|200021.5|200176.6|200026.6|200155|200005|306
1630556100000|2021-09-02 04:15:00|200171.3|200021.3|200163.1|200013.1|200175.6|200025.6|200162.8|200012.8|244
1630556400000|2021-09-02 04:20:00|200163.4|200013.4|200173|200023|200175.1|200025.1|200162.5|200012.5|276
1630556700000|2021-09-02 04:25:00|200174.4|200024.4|200162.8|200012.8|200184.3|200034.3|200160.5|200010.5|298
1630557000000|2021-09-02 04:30:00|200163.1|200013.1|200166.1|200016.1|200172.6|200022.6|200155.3|200005.3|241
1630557300000|2021-09-02 04:35:00|200165.9|200015.9|200163.7|200013.7|200172.3|200022.3|200157.5|200007.5|267
1630557600000|2021-09-02 04:40:00|200163.4|200013.4|200172.2|200022.2|200172.6|200022.6|200156.6|200006.6|237
1630557900000|2021-09-02 04:45:00|200170.2|200020.2|200165.5|200015.5|200170.2|200020.2|200160.3|200010.3|265
1630558200000|2021-09-02 04:50:00|200162|200012|200170.2|200020.2|200172.1|200022.1|200160.3|200010.3|229
1630558500000|2021-09-02 04:55:00|200168.7|200018.7|200164.3|200014.3|200175.2|200025.2|200161.2|200011.2|232
1630558800000|2021-09-02 05:00:00|200165.8|200015.8|200162.6|200012.6|200174.1|200024.1|200159.5|200009.5|352
1630559100000|2021-09-02 05:05:00|200163.1|200013.1|200159.4|200009.4|200189.2|200039.2|200155.2|200005.2|387
1630559400000|2021-09-02 05:10:00|200159.5|200009.5|200166.6|200016.6|200171.4|200021.4|200153.5|200003.5|404
1630559700000|2021-09-02 05:15:00|200163.5|200013.5|200169.6|200019.6|200177.9|200027.9|200163.3|200013.3|431
1630560000000|2021-09-02 05:20:00|200170.1|200020.1|200158.7|200008.7|200199.1|200049.1|200157.6|200007.6|329
1630560300000|2021-09-02 05:25:00|200158.5|200008.5|200167.8|200017.8|200190.3|200040.3|200157.6|200007.6|406
1630560600000|2021-09-02 05:30:00|200167.7|200017.7|200159.1|200009.1|200178.3|200028.3|200157.6|200007.6|324
1630560900000|2021-09-02 05:35:00|200168.1|200018.1|200160.9|200010.9|200171.4|200021.4|200150.3|200000.3|361
1630561200000|2021-09-02 05:40:00|200160.5|200010.5|200162.4|200012.4|200172.7|200022.7|200156.9|200006.9|378
1630561500000|2021-09-02 05:45:00|200162.5|200012.5|200155.3|200005.3|200169.7|200019.7|200153.6|200003.6|405
1630561800000|2021-09-02 05:50:00|200155.4|200005.4|200163.1|200013.1|200163.1|200013.1|200151.6|200001.6|305
1630562100000|2021-09-02 05:55:00|200161.4|200011.4|200077.9|199927.9|200164.2|200014.2|200076.4|199926.4|521
1630562400000|2021-09-02 06:00:00|200078.8|199928.8|199999.1|199849.1|200090.1|199940.1|199992.1|199842.1|588
1630562700000|2021-09-02 06:05:00|200000.2|199850.2|200079.1|199929.1|200084.5|199934.5|199995.6|199845.6|551
1630563000000|2021-09-02 06:10:00|200079.4|199929.4|200114.6|199964.6|200122.8|199972.8|200048.6|199898.6|551
1630563300000|2021-09-02 06:15:00|200114.9|199964.9|200081.6|199931.6|200126.5|199976.5|200081.4|199931.4|540
1630563600000|2021-09-02 06:20:00|200081.5|199931.5|200122.5|199972.5|200128.3|199978.3|200080|199930|501
1630563900000|2021-09-02 06:25:00|200122.1|199972.1|200098.7|199948.7|200123|199973|200084.2|199934.2|604
1630564200000|2021-09-02 06:30:00|200110.1|199960.1|200111.9|199961.9|200123.4|199973.4|200106.9|199956.9|595
1630564500000|2021-09-02 06:35:00|200111.8|199961.8|200054.8|199904.8|200123.7|199973.7|200043.7|199893.7|616
1630564800000|2021-09-02 06:40:00|200055.9|199905.9|199957.4|199807.4|200067.1|199917.1|199938.4|199788.4|566
1630565100000|2021-09-02 06:45:00|199957.3|199807.3|199923.7|199773.7|199964.3|199814.3|199912.1|199762.1|602
1630565400000|2021-09-02 06:50:00|199924.4|199774.4|199918.9|199768.9|199929.2|199779.2|199914.5|199764.5|543
1630565700000|2021-09-02 06:55:00|199918.4|199768.4|199876.3|199726.3|199919.5|199769.5|199840.4|199690.4|572
1630566000000|2021-09-02 07:00:00|199877.3|199727.3|199847.9|199697.9|199885.5|199735.5|199765.1|199658.1|605
1630566300000|2021-09-02 07:05:00|199848.2|199698.2|199899.8|199749.8|199908.7|199758.7|199844.6|199694.6|643
1630566600000|2021-09-02 07:10:00|199902.6|199752.6|199890.6|199740.6|199929.2|199779.2|199886.5|199736.5|763
1630566900000|2021-09-02 07:15:00|199889.7|199739.7|199971.6|199821.6|199997.2|199847.2|199889.7|199739.7|1054
1630567200000|2021-09-02 07:20:00|199972.5|199822.5|199920.5|199770.5|199973.9|199823.9|199916.3|199766.3|941
1630567500000|2021-09-02 07:25:00|199921.6|199771.6|199926.2|199776.2|199934.6|199784.6|199836.9|199686.9|917
1630567800000|2021-09-02 07:30:00|199923.7|199773.7|199896.5|199746.5|199926.4|199776.4|199864.7|199714.7|1014
1630568100000|2021-09-02 07:35:00|199896.9|199746.9|199890.7|199740.7|199896.9|199746.9|199867.4|199717.4|1075
1630568400000|2021-09-02 07:40:00|199890.3|199740.3|199893.2|199743.2|199893.2|199743.2|199838.9|199688.9|1003
1630568700000|2021-09-02 07:45:00|199893.8|199743.8|199973|199823|199975.6|199825.6|199880.1|199730.1|1114
1630569000000|2021-09-02 07:50:00|199973.2|199823.2|199958|199808|199976.5|199826.5|199926.9|199776.9|1021
1630569300000|2021-09-02 07:55:00|199951.5|199801.5|199846.9|199696.9|199972.5|199822.5|199843|199693|953
1630569600000|2021-09-02 08:00:00|199847.1|199697.1|199892.1|199742.1|199894.9|199744.9|199839.7|199689.7|827
1630569900000|2021-09-02 08:05:00|199892.4|199742.4|199972.6|199822.6|199979.1|199829.1|199892|199742|789
1630570200000|2021-09-02 08:10:00|199973|199823|199917.2|199767.2|199974.4|199824.4|199902.5|199752.5|784
1630570500000|2021-09-02 08:15:00|199915.5|199765.5|199889.8|199739.8|199919.6|199769.6|199836.7|199686.7|655
1630570800000|2021-09-02 08:20:00|199890|199740|199769.5|199619.5|199890|199740|199750|199600|591
1630571100000|2021-09-02 08:25:00|199770.9|199620.9|199805.8|199655.8|199810.9|199660.9|199766.8|199616.8|625
1630571400000|2021-09-02 08:30:00|199805.9|199655.9|199724.2|199574.2|199811.6|199661.6|199715.9|199565.9|577
1630571700000|2021-09-02 08:35:00|199723.9|199573.9|199646.7|199496.7|199724.3|199574.3|199644.9|199494.9|603
1630572000000|2021-09-02 08:40:00|199647|199497|199659.7|199509.7|199691.9|199541.9|199643.9|199493.9|623
1630572300000|2021-09-02 08:45:00|199659.1|199509.1|199677.8|199527.8|199683.5|199533.5|199645.2|199495.2|583
1630572600000|2021-09-02 08:50:00|199680.2|199530.2|199604.4|199454.4|199681.9|199531.9|199588|199438|533
1630572900000|2021-09-02 08:55:00|199603.7|199453.7|199614.1|199464.1|199678.5|199528.5|199601.7|199451.7|655
1630573200000|2021-09-02 09:00:00|199614.6|199464.6|199597.8|199447.8|199650.9|199500.9|199587.2|199437.2|664
1630573500000|2021-09-02 09:05:00|199597.7|199447.7|199601|199451|199637.4|199487.4|199585.9|199435.9|531
1630573800000|2021-09-02 09:10:00|199603.2|199453.2|199692.5|199542.5|199693.6|199543.6|199600.7|199450.7|622
1630574100000|2021-09-02 09:15:00|199691.3|199541.3|199812.7|199662.7|199813.8|199719|199688.3|199538.3|677
1630574400000|2021-09-02 09:20:00|199813.1|199663.1|199844.9|199694.9|199864.7|199714.7|199761.4|199653.1|630
1630574700000|2021-09-02 09:25:00|199845.2|199695.2|199840.4|199690.4|199856.1|199706.1|199797.4|199647.4|567
1630575000000|2021-09-02 09:30:00|199839.2|199689.2|199816.1|199666.1|199853.1|199703.1|199813.8|199663.8|594
1630575300000|2021-09-02 09:35:00|199817.2|199667.2|199837.4|199687.4|199846.3|199696.3|199814.1|199664.1|540
1630575600000|2021-09-02 09:40:00|199835.9|199685.9|199800.3|199650.3|199852.9|199702.9|199783.2|199633.2|610
1630575900000|2021-09-02 09:45:00|199799.7|199649.7|199759.9|199609.9|199806|199656|199750|199600|676
1630576200000|2021-09-02 09:50:00|199759.6|199609.6|199806|199656|199812.2|199662.2|199747.2|199597.2|622
1630576500000|2021-09-02 09:55:00|199806.9|199656.9|199724.4|199574.4|199809.1|199659.1|199711.2|199561.2|661
1630576800000|2021-09-02 10:00:00|199724.3|199574.3|199671.1|199521.1|199734.1|199584.1|199644.6|199494.6|641
1630577100000|2021-09-02 10:05:00|199671.7|199521.7|199603.7|199453.7|199673.2|199523.2|199598.3|199448.3|445
1630577400000|2021-09-02 10:10:00|199603.3|199453.3|199566.6|199416.6|199605.4|199455.4|199556.4|199406.4|514
1630577700000|2021-09-02 10:15:00|199566.8|199416.8|199650.3|199500.3|199661.5|199511.5|199541.5|199412.3|639
1630578000000|2021-09-02 10:20:00|199647.4|199497.4|199724|199574|199759.5|199609.5|199646.7|199496.7|560
1630578300000|2021-09-02 10:25:00|199723.9|199573.9|199693.6|199543.6|199729.3|199579.3|199659.9|199509.9|605
1630578600000|2021-09-02 10:30:00|199693|199543|199684.8|199534.8|199721.6|199571.6|199673|199523|632
1630578900000|2021-09-02 10:35:00|199683.6|199533.6|199713.8|199563.8|199743.7|199593.7|199672.3|199522.3|579
1630579200000|2021-09-02 10:40:00|199713.5|199563.5|199728.5|199578.5|199756.7|199606.7|199697.1|199547.1|480
1630579500000|2021-09-02 10:45:00|199727.6|199577.6|199845.8|199695.8|199883.7|199733.7|199727.6|199577.6|593
1630579800000|2021-09-02 10:50:00|199846|199696|199727.3|199577.3|199857.2|199732.9|199727.1|199577.1|507
1630580100000|2021-09-02 10:55:00|199723|199573|199806.7|199656.7|199809.2|199677.9|199619|199517|642
1630580400000|2021-09-02 11:00:00|199807.4|199657.4|199812.6|199662.6|199846|199739.2|199721.9|199617.6|806
1630580700000|2021-09-02 11:05:00|199812.1|199662.1|199755.1|199605.1|199813.3|199714.7|199741.4|199591.4|635
1630581000000|2021-09-02 11:10:00|199755.8|199605.8|199776.7|199626.7|199803.9|199653.9|199738.2|199588.2|762
1630581300000|2021-09-02 11:15:00|199776.3|199626.3|199806.7|199656.7|199809.2|199659.2|199775.1|199625.1|648
1630581600000|2021-09-02 11:20:00|199806.9|199656.9|199802.7|199652.7|199813.7|199714.7|199750.2|199636.1|628
1630581900000|2021-09-02 11:25:00|199801.3|199651.3|199845.1|199695.1|199865.1|199715.1|199801.3|199651.3|681
1630582200000|2021-09-02 11:30:00|199845.8|199695.8|199800|199650|199846.9|199696.9|199790|199640|679
1630582500000|2021-09-02 11:35:00|199801.6|199651.6|199768.5|199618.5|199804.6|199676.5|199726.5|199613.6|717
1630582800000|2021-09-02 11:40:00|199769.1|199619.1|199769.8|199619.8|199782.7|199632.7|199739.1|199589.1|704
1630583100000|2021-09-02 11:45:00|199771.5|199621.5|199758.6|199608.6|199807.4|199697.5|199736.7|199586.7|708
1630583400000|2021-09-02 11:50:00|199753.3|199603.3|199725.3|199575.3|199761.7|199611.7|199714.2|199564.2|744
1630583700000|2021-09-02 11:55:00|199724.9|199574.9|199684.5|199534.5|199728.2|199580|199605.4|199504.4|712
1630584000000|2021-09-02 12:00:00|199687.8|199537.8|199726.6|199576.6|199753.1|199603.1|199579.8|199464.8|835
1630584300000|2021-09-02 12:05:00|199726.8|199576.8|199758.7|199608.7|199851.9|199701.9|199717.8|199567.8|845
1630584600000|2021-09-02 12:10:00|199757.7|199607.7|199803.3|199653.3|199807.2|199657.2|199708.8|199558.8|859
1630584900000|2021-09-02 12:15:00|199802.7|199652.7|199790.1|199640.1|199807.5|199657.5|199777.1|199627.1|847
1630585200000|2021-09-02 12:20:00|199793.8|199643.8|199800.7|199650.7|199858.2|199716.1|199744.2|199643.8|701
1630585500000|2021-09-02 12:25:00|199750|199700|199809|199659|199824.5|199708|199744.5|199648.1|645
1630585800000|2021-09-02 12:30:00|199811|199661|199691.3|199541.3|199821.2|199690.3|199675.6|199525.6|785
1630586100000|2021-09-02 12:35:00|199690.2|199540.2|199668.3|199518.3|199760|199634.5|199657.4|199512.3|828
1630586400000|2021-09-02 12:40:00|199670|199520|199724.7|199574.7|199822.4|199672.4|199635.2|199520|884
1630586700000|2021-09-02 12:45:00|199722.6|199572.6|199730.6|199580.6|199765.3|199661.6|199646.9|199547|813
1630587000000|2021-09-02 12:50:00|199732.1|199582.1|199597.5|199447.5|199732.1|199623.7|199532.6|199382.6|901
1630587300000|2021-09-02 12:55:00|199596.8|199446.8|199602.1|199452.1|199617.6|199492.6|199476.5|199359.5|793
1630587600000|2021-09-02 13:00:00|199602.6|199452.6|199721.4|199571.4|199737.7|199646.9|199595.8|199445.8|840
1630587900000|2021-09-02 13:05:00|199720.3|199570.3|199548.7|199498.7|199721.1|199582.9|199533.9|199434.9|863
1630588200000|2021-09-02 13:10:00|199547.1|199497.1|199492.5|199342.5|199600.2|199498.7|199431.4|199332.2|762
1630588500000|2021-09-02 13:15:00|199494.4|199344.4|199486.8|199336.8|199573.8|199460.5|199434.8|199328.9|812
1630588800000|2021-09-02 13:20:00|199487.8|199337.8|199425.2|199275.2|199487.8|199384.3|199381.3|199274.9|876
1630589100000|2021-09-02 13:25:00|199425|199275|199407.4|199257.4|199430.3|199331.4|199338.3|199232|798
1630589400000|2021-09-02 13:30:00|199408.8|199258.8|199409.6|199259.6|199491.9|199387.8|199315.9|199221.5|984
1630589700000|2021-09-02 13:35:00|199407.7|199257.7|199521.8|199371.8|199577.6|199452|199403.3|199253.3|870
1630590000000|2021-09-02 13:40:00|199520.9|199370.9|199533.2|199383.2|199583.2|199480.3|199454|199338.5|898
1630590300000|2021-09-02 13:45:00|199534|199384|199452.2|199302.2|199535|199397.5|199351.7|199249.4|890
1630590600000|2021-09-02 13:50:00|199451.4|199301.4|199494.5|199344.5|199532.5|199423.5|199398|199296.9|997
1630590900000|2021-09-02 13:55:00|199445|199395|199586.5|199436.5|199602|199479.3|199437.3|199338.9|822
1630591200000|2021-09-02 14:00:00|199585.6|199435.6|199670.2|199520.2|199738.4|199588.4|199516.8|199372|981
1630591500000|2021-09-02 14:05:00|199670.3|199520.3|199695.9|199545.9|199702.7|199601.6|199518.6|199416.4|979
1630591800000|2021-09-02 14:10:00|199694.8|199544.8|199727.9|199577.9|199830.9|199680.9|199677.7|199544|960
1630592100000|2021-09-02 14:15:00|199727.7|199577.7|199885.3|199735.3|199904.6|199811.9|199687.9|199575.4|956
1630592400000|2021-09-02 14:20:00|199884.9|199734.9|199926.6|199776.6|200013.1|199863.5|199827.4|199703.1|855
1630592700000|2021-09-02 14:25:00|199927.5|199777.5|199750.1|199600.1|199929.5|199779.5|199705.3|199596.4|853
1630593000000|2021-09-02 14:30:00|199753.1|199603.1|199671.2|199521.2|199754.4|199611.5|199599.1|199490.9|786
1630593300000|2021-09-02 14:35:00|199671.9|199521.9|199727.1|199577.1|199756.4|199642.5|199621.3|199518.7|785
1630593600000|2021-09-02 14:40:00|199722.6|199572.6|199768.8|199618.8|199778.2|199671.3|199670.1|199539.3|807
1630593900000|2021-09-02 14:45:00|199772.2|199622.2|199767.2|199617.2|199778.5|199628.5|199757.4|199607.4|801
1630594200000|2021-09-02 14:50:00|199766.2|199616.2|199677.7|199527.7|199769.3|199660.1|199615.8|199488.9|793
1630594500000|2021-09-02 14:55:00|199676.2|199526.2|199652.4|199502.4|199698.6|199559.4|199555.2|199437.4|869
1630594800000|2021-09-02 15:00:00|199652.3|199502.3|199614.5|199464.5|199663.9|199563.3|199554.4|199404.4|823
1630595100000|2021-09-02 15:05:00|199614.9|199464.9|199590.3|199440.3|199675.1|199572.1|199555.5|199435.7|818
1630595400000|2021-09-02 15:10:00|199615.3|199465.3|199592|199542|199665.5|199560.2|199517.2|199416.2|761
1630595700000|2021-09-02 15:15:00|199589.4|199539.4|199714.3|199564.3|199718.2|199594.8|199562|199457.3|836
1630596000000|2021-09-02 15:20:00|199713.9|199563.9|199700.5|199550.5|199743.6|199632.8|199661.2|199533.6|729
1630596300000|2021-09-02 15:25:00|199700.4|199550.4|199636.7|199486.7|199719.4|199613.9|199630.1|199482.3|643
1630596600000|2021-09-02 15:30:00|199636.8|199486.8|199769.4|199619.4|199806.8|199675.7|199561.4|199439.2|848
1630596900000|2021-09-02 15:35:00|199771|199621|199773.2|199623.2|199776.9|199626.9|199705.6|199555.6|763
1630597200000|2021-09-02 15:40:00|199773.1|199623.1|199800.4|199650.4|199828.8|199700.2|199695.5|199569.7|778
1630597500000|2021-09-02 15:45:00|199800.7|199650.7|199769.2|199619.2|199835.4|199706.4|199717.5|199607.9|681
1630597800000|2021-09-02 15:50:00|199769.6|199619.6|199753.1|199603.1|199786.8|199672.8|199699.7|199599.6|737
1630598100000|2021-09-02 15:55:00|199753|199603|199771|199621|199782.7|199677.5|199699.5|199577.4|710
1630598400000|2021-09-02 16:00:00|199769.4|199619.4|199726.3|199576.3|199770.8|199668.9|199660.3|199561.5|650
1630598700000|2021-09-02 16:05:00|199725.5|199575.5|199834.4|199684.4|199860.1|199724.6|199682.9|199572.7|663
1630599000000|2021-09-02 16:10:00|199834.9|199684.9|199883.7|199733.7|199935.9|199821.6|199786.9|199674.3|743
1630599300000|2021-09-02 16:15:00|199881.6|199731.6|199880|199730|199901.2|199801.2|199784.7|199679|661
1630599600000|2021-09-02 16:20:00|199879.1|199729.1|199883.8|199733.8|199891.9|199793.1|199828.5|199717|639
1630599900000|2021-09-02 16:25:00|199881.1|199731.1|199886.7|199736.7|199891.4|199784.6|199809.7|199727.9|642
1630600200000|2021-09-02 16:30:00|199886.4|199736.4|199918.6|199768.6|199925.4|199787.2|199831.1|199723.7|628
1630600500000|2021-09-02 16:35:00|199919|199769|199974|199824|199977.7|199843.8|199893.8|199768.8|606
1630600800000|2021-09-02 16:40:00|199974.2|199824.2|199993|199843|200001.4|199888.4|199932.1|199819|639
1630601100000|2021-09-02 16:45:00|199993.4|199843.4|199967.2|199817.2|199995.5|199867.6|199904.9|199805.8|541
1630601400000|2021-09-02 16:50:00|199967.9|199817.9|199942.2|199792.2|199986.7|199860|199889.5|199790.7|670
1630601700000|2021-09-02 16:55:00|199942.5|199792.5|199914.4|199764.4|199943.1|199842.2|199859|199749.8|508
1630602000000|2021-09-02 17:00:00|199914.9|199764.9|199885.6|199735.6|199917.9|199815.4|199861.2|199730.7|570
1630602300000|2021-09-02 17:05:00|199887.1|199737.1|199890.9|199740.9|199893.7|199795.6|199829.5|199722.2|565
1630602600000|2021-09-02 17:10:00|199890.3|199740.3|199897.5|199747.5|199907.9|199799.7|199831.6|199728.7|632
1630602900000|2021-09-02 17:15:00|199900|199750|199846.2|199796.2|199907|199806|199835.2|199729.1|568
1630603200000|2021-09-02 17:20:00|199847.7|199797.7|199897.2|199747.2|199897.6|199798|199831|199728.8|545
1630603500000|2021-09-02 17:25:00|199844.1|199794.1|199885.9|199735.9|199897|199794.4|199791.4|199690.5|646
1630603800000|2021-09-02 17:30:00|199885.5|199735.5|199971.1|199821.1|199974.2|199873.7|199881.1|199731.1|665
1630604100000|2021-09-02 17:35:00|199970.7|199820.7|199971.1|199821.1|199977.6|199872.9|199909.4|199799.1|709
1630604400000|2021-09-02 17:40:00|199971.3|199821.3|199969.3|199819.3|199984.6|199878|199915.6|199816.6|659
1630604700000|2021-09-02 17:45:00|199964.8|199814.8|199966.5|199816.5|199975|199870.7|199912.9|199809.9|734
1630605000000|2021-09-02 17:50:00|199963.8|199813.8|199934.4|199784.4|199971.5|199854|199889|199767.2|615
1630605300000|2021-09-02 17:55:00|199934.3|199784.3|199964.5|199814.5|199976|199870.3|199920.1|199784.3|617
1630605600000|2021-09-02 18:00:00|199962.1|199812.1|200005.9|199855.9|200039|199938.8|199925.7|199810.9|740
1630605900000|2021-09-02 18:05:00|200005.5|199855.5|199947.9|199897.9|200011.6|199902.6|199940.4|199843.9|662
1630606200000|2021-09-02 18:10:00|199950.7|199900.7|199887.1|199837.1|200004.1|199900.7|199879|199753|780
1630606500000|2021-09-02 18:15:00|199885.7|199835.7|199944.2|199794.2|199957.4|199852.4|199845.7|199738.1|586
1630606800000|2021-09-02 18:20:00|199944.5|199794.5|199857.1|199707.1|199944.5|199797.2|199805.3|199701.7|577
1630607100000|2021-09-02 18:25:00|199855.9|199705.9|199842.2|199692.2|199857|199707|199706.3|199620.2|665
1630607400000|2021-09-02 18:30:00|199842|199692|199859.2|199709.2|199876.5|199726.5|199830|199680|605
1630607700000|2021-09-02 18:35:00|199859.3|199709.3|199795.3|199745.3|199881.3|199746.8|199795.3|199686.2|693
1630608000000|2021-09-02 18:40:00|199795.5|199745.5|199900.3|199750.3|199905.5|199796.5|199794.1|199687.5|698
1630608300000|2021-09-02 18:45:00|199900.1|199750.1|199850.8|199700.8|199921|199771|199848.1|199698.1|615
1630608600000|2021-09-02 18:50:00|199850.7|199700.7|199861.7|199711.7|199867.9|199726.6|199776.6|199667.6|684
1630608900000|2021-09-02 18:55:00|199861.6|199711.6|199751.4|199601.4|199866.3|199716.3|199731.8|199581.8|658
1630609200000|2021-09-02 19:00:00|199750.5|199600.5|199881.8|199731.8|199890.7|199791.1|199732.1|199582.1|713
1630609500000|2021-09-02 19:05:00|199882.5|199732.5|199956.4|199806.4|199964.4|199866|199815.2|199665.2|621
1630609800000|2021-09-02 19:10:00|199956.5|199806.5|199821.8|199671.8|199969.4|199855.3|199813.7|199663.7|784
1630610100000|2021-09-02 19:15:00|199820.2|199670.2|199901.6|199751.6|199902.5|199752.5|199802.1|199668.6|631
1630610400000|2021-09-02 19:20:00|199901.3|199751.3|199860.4|199710.4|199905.7|199755.7|199847.8|199697.8|662
1630610700000|2021-09-02 19:25:00|199863.5|199713.5|199866.5|199716.5|199870.1|199720.1|199852.5|199702.5|736
1630611000000|2021-09-02 19:30:00|199867.1|199717.1|199899.5|199749.5|199951.9|199801.9|199845.5|199710.2|838
1630611300000|2021-09-02 19:35:00|199901.9|199751.9|199906.6|199756.6|199926.3|199829.1|199840.5|199742.9|684
1630611600000|2021-09-02 19:40:00|199906.4|199756.4|199823.3|199673.3|199906.4|199807.7|199804.1|199654.1|623
1630611900000|2021-09-02 19:45:00|199825|199675|199844.8|199694.8|199850.2|199746.3|199782.8|199668.4|642
1630612200000|2021-09-02 19:50:00|199844.2|199694.2|199812.1|199662.1|199848.6|199741.3|199754.2|199661.9|514
1630612500000|2021-09-02 19:55:00|199811.4|199661.4|199694.2|199544.2|199816.1|199666.1|199687.6|199537.6|578
1630612800000|2021-09-02 20:00:00|199695.1|199545.1|199770.2|199620.2|199770.5|199620.5|199692.8|199542.8|572
1630613100000|2021-09-02 20:05:00|199774|199624|199779.4|199629.4|199785.2|199639.3|199689.3|199590.2|574
1630613400000|2021-09-02 20:10:00|199778.5|199628.5|199768.6|199618.6|199787|199637|199761|199611|569
1630613700000|2021-09-02 20:15:00|199768.5|199618.5|199760.3|199610.3|199771.3|199621.3|199731.9|199581.9|318
1630614000000|2021-09-02 20:20:00|199759.7|199609.7|199752.7|199602.7|199761.9|199611.9|199730.6|199580.6|446
1630614300000|2021-09-02 20:25:00|199752.6|199602.6|199708.5|199558.5|199762.2|199612.2|199705.9|199555.9|358
1630614600000|2021-09-02 20:30:00|199708.9|199558.9|199708.7|199558.7|199722.4|199593.2|199642.3|199531.5|373
1630614900000|2021-09-02 20:35:00|199707.5|199557.5|199721.2|199571.2|199731.1|199581.1|199700.4|199550.4|289
1630615200000|2021-09-02 20:40:00|199721.1|199571.1|199714|199564|199728.5|199578.5|199701.4|199551.4|307
1630615500000|2021-09-02 20:45:00|199711.5|199561.5|199687.4|199537.4|199721.8|199571.8|199685.1|199535.1|374
1630615800000|2021-09-02 20:50:00|199690|199540|199618.4|199468.4|199713.1|199563.1|199606.8|199456.8|441
1630616100000|2021-09-02 20:55:00|199617.5|199467.5|199672.9|199522.9|199700.8|199550.8|199549.9|199427.6|351
1630616400000|2021-09-02 21:00:00|199658.7|199508.7|199654.6|199504.6|199678.3|199528.3|199632.9|199482.9|59
1630616700000|2021-09-02 21:05:00|199669.8|199519.8|199602.2|199452.2|199753.5|199527.1|199602.2|199393.6|165
1630617000000|2021-09-02 21:10:00|199641|199491|199641.3|199491.3|199724.4|199521.4|199598.6|199401.2|272
1630617300000|2021-09-02 21:15:00|199648.6|199498.6|199644.9|199494.9|199750.5|199532.1|199620.9|199416.1|206
1630617600000|2021-09-02 21:20:00|199650.3|199500.3|199659.5|199509.5|199755.1|199536.3|199621.8|199432.9|167
1630617900000|2021-09-02 21:25:00|199666.6|199516.6|199809.8|199512.8|199845.7|199600.2|199623.1|199420.4|247
1630618200000|2021-09-02 21:30:00|199817.7|199520.7|199734.7|199584.7|199824.1|199600|199708.1|199458.6|305
1630618500000|2021-09-02 21:35:00|199732.6|199582.6|199748|199598|199821.2|199601.5|199708.3|199479.4|147
1630618800000|2021-09-02 21:40:00|199748.2|199598.2|199738.6|199588.6|199812.9|199603.1|199703.2|199482.1|171
1630619100000|2021-09-02 21:45:00|199721.1|199571.1|199816|199519|199820.7|199601.3|199673.8|199481|129
1630619400000|2021-09-02 21:50:00|199749.1|199599.1|199867.1|199570.1|199965.8|199668.8|199687.2|199453.3|396
1630619700000|2021-09-02 21:55:00|199864.1|199567.1|199892.7|199595.7|199976.7|199679.7|199808.4|199511.4|177
1630620000000|2021-09-02 22:00:00|199880.2|199583.2|199704.4|199554.4|199922.5|199642.5|199698|199505.5|634
1630620300000|2021-09-02 22:05:00|199709.2|199559.2|199720.3|199570.3|199727.2|199577.2|199707|199557|316
1630620600000|2021-09-02 22:10:00|199722.4|199572.4|199726|199576|199730.6|199580.6|199701.6|199551.6|300
1630620900000|2021-09-02 22:15:00|199702.7|199552.7|199708|199558|199731.9|199581.9|199696.1|199546.1|246
1630621200000|2021-09-02 22:20:00|199709|199559|199707.3|199557.3|199738.4|199588.4|199696.9|199546.9|326
1630621500000|2021-09-02 22:25:00|199706.6|199556.6|199712.4|199562.4|199721.4|199571.4|199685.3|199535.3|252
1630621800000|2021-09-02 22:30:00|199712.5|199562.5|199711.2|199561.2|199730.2|199580.2|199686.7|199536.7|323
1630622100000|2021-09-02 22:35:00|199711.6|199561.6|199704.4|199554.4|199731.9|199581.9|199700.8|199424.1|305
1630622400000|2021-09-02 22:40:00|199706.5|199556.5|199703.3|199553.3|199728.8|199578.8|199666.5|199516.5|337
1630622700000|2021-09-02 22:45:00|199705.3|199555.3|199703.9|199553.9|199723.3|199573.3|199688.6|199538.6|235
1630623000000|2021-09-02 22:50:00|199708|199558|199703.1|199553.1|199720.8|199570.8|199685|199535|216
1630623300000|2021-09-02 22:55:00|199705.2|199555.2|199706.5|199556.5|199726.3|199576.3|199685.3|199535.3|220
1630623600000|2021-09-02 23:00:00|199709.4|199559.4|199677.9|199527.9|199726|199576|199652.5|199502.5|303
1630623900000|2021-09-02 23:05:00|199673|199523|199713.3|199563.3|199719.6|199569.6|199663.7|199513.7|255
1630624200000|2021-09-02 23:10:00|199713|199563|199748.7|199598.7|199751|199601|199693|199543|333
1630624500000|2021-09-02 23:15:00|199734|199584|199748|199598|199752.4|199602.4|199723.7|199573.7|265
1630624800000|2021-09-02 23:20:00|199748.3|199598.3|199715.8|199565.8|199754.9|199604.9|199708.3|199558.3|283
1630625100000|2021-09-02 23:25:00|199715.5|199565.5|199720.2|199570.2|199737|199587|199710.4|199560.4|268
1630625400000|2021-09-02 23:30:00|199719.5|199569.5|199717.8|199567.8|199742.7|199592.7|199710|199560|268
1630625700000|2021-09-02 23:35:00|199718.2|199568.2|199717.4|199567.4|199725.7|199575.7|199712.5|199562.5|215
1630626000000|2021-09-02 23:40:00|199717|199567|199720.2|199570.2|199725.1|199575.1|199712.8|199562.8|228
1630626300000|2021-09-02 23:45:00|199721.7|199571.7|199718.6|199568.6|199724.5|199574.5|199710.6|199560.6|249
1630626600000|2021-09-02 23:50:00|199719.4|199569.4|199721.2|199571.2|199726.6|199576.6|199709.9|199559.9|260
1630626900000|2021-09-02 23:55:00|199722.4|199572.4|199720.3|199570.3|199727.9|199577.9|199710.7|199560.7|320
1630627200000|2021-09-03 00:00:00|199722.2|199572.2|199718.9|199568.9|199728.9|199578.9|199715.1|199565.1|404
1630627500000|2021-09-03 00:05:00|199719.2|199569.2|199682.5|199532.5|199723.1|199573.1|199681|199531|461
1630627800000|2021-09-03 00:10:00|199684.9|199534.9|199673.1|199523.1|199692.1|199542.1|199666.3|199516.3|395
1630628100000|2021-09-03 00:15:00|199673.3|199523.3|199677.7|199527.7|199684.6|199534.6|199669.8|199519.8|442
1630628400000|2021-09-03 00:20:00|199680.4|199530.4|199684.7|199534.7|199688.9|199538.9|199667.9|199517.9|420
1630628700000|2021-09-03 00:25:00|199684.8|199534.8|199700|199550|199728.6|199578.6|199680.3|199530.3|396
1630629000000|2021-09-03 00:30:00|199701.5|199551.5|199677.9|199527.9|199702.2|199552.2|199673.2|199523.2|432
1630629300000|2021-09-03 00:35:00|199677|199527|199641.1|199491.1|199687.3|199537.3|199639|199489|446
1630629600000|2021-09-03 00:40:00|199641.4|199491.4|199630.7|199480.7|199653.4|199503.4|199628.3|199478.3|455
1630629900000|2021-09-03 00:45:00|199630.8|199480.8|199633.8|199483.8|199639.2|199489.2|199614.8|199464.8|370
1630630200000|2021-09-03 00:50:00|199632|199482|199677.2|199527.2|199688.7|199538.7|199628.6|199478.6|400
1630630500000|2021-09-03 00:55:00|199676.6|199526.6|199680.8|199530.8|199684.8|199534.8|199674|199524|371
1630630800000|2021-09-03 01:00:00|199681|199531|199675.2|199525.2|199683.2|199533.2|199667.7|199517.7|376
1630631100000|2021-09-03 01:05:00|199675.7|199525.7|199678|199528|199680.6|199530.6|199673|199523|385
1630631400000|2021-09-03 01:10:00|199678.2|199528.2|199721.3|199571.3|199724.1|199574.1|199676.2|199526.2|399
1630631700000|2021-09-03 01:15:00|199721.4|199571.4|199716.5|199566.5|199732.3|199582.3|199709.7|199559.7|493
1630632000000|2021-09-03 01:20:00|199716.3|199566.3|199715.8|199565.8|199721.2|199571.2|199712.3|199562.3|374
1630632300000|2021-09-03 01:25:00|199715.7|199565.7|199716.2|199566.2|199717.7|199567.7|199708|199558|463
1630632600000|2021-09-03 01:30:00|199716|199566|199559.1|199409.1|199722.6|199572.6|199554.3|199404.3|547
1630632900000|2021-09-03 01:35:00|199559.5|199409.5|199598|199448|199600.5|199450.5|199512.4|199362.4|486
1630633200000|2021-09-03 01:40:00|199601.4|199451.4|199676.8|199526.8|199677.7|199527.7|199591.4|199441.4|496
1630633500000|2021-09-03 01:45:00|199676.9|199526.9|199671.8|199521.8|199725.8|199575.8|199670.8|199520.8|519
1630633800000|2021-09-03 01:50:00|199669.2|199519.2|199675.7|199525.7|199710.6|199560.6|199634.9|199484.9|447
1630634100000|2021-09-03 01:55:00|199674.4|199524.4|199701.3|199551.3|199710.2|199560.2|199674.4|199524.4|553
1630634400000|2021-09-03 02:00:00|199706.7|199556.7|199681.6|199531.6|199722.4|199572.4|199680.8|199530.8|502
1630634700000|2021-09-03 02:05:00|199681.9|199531.9|199639|199489|199681.9|199531.9|199627.7|199477.7|485
1630635000000|2021-09-03 02:10:00|199638|199488|199680.6|199530.6|199685|199535|199637.3|199487.3|461
1630635300000|2021-09-03 02:15:00|199682.4|199532.4|199678.5|199528.5|199682.8|199532.8|199672.4|199522.4|409
1630635600000|2021-09-03 02:20:00|199679|199529|199675.3|199525.3|199683.5|199533.5|199669.2|199519.2|407
1630635900000|2021-09-03 02:25:00|199675.6|199525.6|199716.6|199566.6|199719.6|199569.6|199671.7|199521.7|390
1630636200000|2021-09-03 02:30:00|199716.3|199566.3|199718.3|199568.3|199721.5|199571.5|199706.7|199556.7|393
1630636500000|2021-09-03 02:35:00|199718.9|199568.9|199689.6|199539.6|199723.6|199573.6|199682.7|199532.7|449
1630636800000|2021-09-03 02:40:00|199689.5|199539.5|199718.7|199568.7|199721.7|199571.7|199687.7|199537.7|475
1630637100000|2021-09-03 02:45:00|199718.6|199568.6|199719.3|199569.3|199722.6|199572.6|199710.3|199560.3|489
1630637400000|2021-09-03 02:50:00|199719.4|199569.4|199643.3|199493.3|199723.4|199573.4|199597.1|199447.1|595
1630637700000|2021-09-03 02:55:00|199643.7|199493.7|199693.3|199543.3|199713|199563|199638.3|199488.3|587
1630638000000|2021-09-03 03:00:00|199687|199537|199727.3|199577.3|199747.9|199597.9|199676.4|199526.4|645
1630638300000|2021-09-03 03:05:00|199726.9|199576.9|199722.7|199572.7|199736.5|199586.5|199719.2|199569.2|533
1630638600000|2021-09-03 03:10:00|199723.2|199573.2|199726.4|199576.4|199733.2|199583.2|199719|199569|558
1630638900000|2021-09-03 03:15:00|199726.6|199576.6|199760.4|199610.4|199763.6|199613.6|199712.8|199562.8|463
1630639200000|2021-09-03 03:20:00|199759.1|199609.1|199754.7|199604.7|199762.3|199612.3|199747.3|199597.3|457
1630639500000|2021-09-03 03:25:00|199756.1|199606.1|199758.1|199608.1|199761.5|199611.5|199747.1|199597.1|423
1630639800000|2021-09-03 03:30:00|199758|199608|199755.7|199605.7|199766.1|199616.1|199751.5|199601.5|451
1630640100000|2021-09-03 03:35:00|199758.3|199608.3|199763.4|199613.4|199787.4|199637.4|199755.5|199605.5|398
1630640400000|2021-09-03 03:40:00|199771|199621|199760.9|199610.9|199788|199638|199757.4|199607.4|502
1630640700000|2021-09-03 03:45:00|199761|199611|199756.1|199606.1|199766.4|199616.4|199749.2|199599.2|545
1630641000000|2021-09-03 03:50:00|199756.2|199606.2|199716.6|199566.6|199761.6|199611.6|199715.7|199565.7|403
1630641300000|2021-09-03 03:55:00|199717.3|199567.3|199759.7|199609.7|199760.2|199610.2|199710.5|199560.5|350
1630641600000|2021-09-03 04:00:00|199760|199610|199761|199611|199768.4|199618.4|199755.4|199605.4|389
1630641900000|2021-09-03 04:05:00|199761.1|199611.1|199764.8|199614.8|199766.4|199616.4|199756.7|199606.7|332
1630642200000|2021-09-03 04:10:00|199765|199615|199762.9|199612.9|199765.9|199615.9|199758|199608|380
1630642500000|2021-09-03 04:15:00|199762.8|199612.8|199762.7|199612.7|199769.6|199619.6|199755.8|199605.8|313
1630642800000|2021-09-03 04:20:00|199761.5|199611.5|199758.9|199608.9|199769|199619|199754.8|199604.8|307
1630643100000|2021-09-03 04:25:00|199765.5|199615.5|199764.4|199614.4|199768.5|199618.5|199754.3|199604.3|326
1630643400000|2021-09-03 04:30:00|199764.3|199614.3|199761.2|199611.2|199765|199615|199753.9|199603.9|360
1630643700000|2021-09-03 04:35:00|199760.7|199610.7|199759.8|199609.8|199771.7|199621.7|199755.2|199605.2|364
1630644000000|2021-09-03 04:40:00|199758.9|199608.9|199796.8|199646.8|199801.3|199651.3|199758.7|199608.7|440
1630644300000|2021-09-03 04:45:00|199796.1|199646.1|199784.2|199634.2|199801.6|199651.6|199774.3|199624.3|397
1630644600000|2021-09-03 04:50:00|199783.7|199633.7|199802.2|199652.2|199806.7|199656.7|199780.6|199630.6|354
1630644900000|2021-09-03 04:55:00|199801.9|199651.9|199803.4|199653.4|199805.9|199655.9|199797|199647|386
1630645200000|2021-09-03 05:00:00|199803.9|199653.9|199800.6|199650.6|199808.2|199658.2|199796.1|199646.1|489
1630645500000|2021-09-03 05:05:00|199800.9|199650.9|199805.9|199655.9|199809|199659|199800.3|199650.3|483
1630645800000|2021-09-03 05:10:00|199806.2|199656.2|199806.6|199656.6|199814.6|199664.6|199800.4|199650.4|411
1630646100000|2021-09-03 05:15:00|199806.9|199656.9|199798|199648|199807.4|199657.4|199781.3|199631.3|426
1630646400000|2021-09-03 05:20:00|199798.9|199648.9|199808.1|199658.1|199813.2|199663.2|199797|199647|407
1630646700000|2021-09-03 05:25:00|199809.4|199659.4|199759|199609|199810.3|199660.3|199754.8|199604.8|483
1630647000000|2021-09-03 05:30:00|199759.2|199609.2|199765.2|199615.2|199775.9|199625.9|199759.2|199609.2|465
1630647300000|2021-09-03 05:35:00|199764.6|199614.6|199766.8|199616.8|199768.3|199618.3|199754.2|199604.2|436
1630647600000|2021-09-03 05:40:00|199766.7|199616.7|199719.3|199569.3|199768.7|199618.7|199715|199565|499
1630647900000|2021-09-03 05:45:00|199719.1|199569.1|199715.7|199565.7|199723.8|199573.8|199710.4|199560.4|393
1630648200000|2021-09-03 05:50:00|199715.3|199565.3|199729.8|199579.8|199732.2|199582.2|199711.4|199561.4|398
1630648500000|2021-09-03 05:55:00|199730.4|199580.4|199681.7|199531.7|199731.8|199581.8|199674.3|199524.3|548
1630648800000|2021-09-03 06:00:00|199677.9|199527.9|199719.3|199569.3|199723.4|199573.4|199677.9|199527.9|650
1630649100000|2021-09-03 06:05:00|199719.9|199569.9|199722|199572|199736.7|199586.7|199706.8|199556.8|707
1630649400000|2021-09-03 06:10:00|199719.5|199569.5|199719.9|199569.9|199730|199580|199705.5|199555.5|646
1630649700000|2021-09-03 06:15:00|199723.1|199573.1|199731.2|199581.2|199733.5|199583.5|199705.2|199555.2|552
1630650000000|2021-09-03 06:20:00|199731.9|199581.9|199770.9|199620.9|199786.9|199636.9|199719.8|199569.8|563
1630650300000|2021-09-03 06:25:00|199770.8|199620.8|199806.4|199656.4|199811.4|199661.4|199734.6|199584.6|552
1630650600000|2021-09-03 06:30:00|199807.5|199657.5|199836.8|199686.8|199838.6|199688.6|199799.7|199649.7|660
1630650900000|2021-09-03 06:35:00|199837.6|199687.6|199835|199685|199841.9|199691.9|199806.8|199656.8|539
1630651200000|2021-09-03 06:40:00|199834.8|199684.8|199800.1|199650.1|199839.7|199689.7|199797.9|199647.9|593
1630651500000|2021-09-03 06:45:00|199799.3|199649.3|199808.7|199658.7|199823.8|199673.8|199794.4|199644.4|674
1630651800000|2021-09-03 06:50:00|199808.9|199658.9|199804.6|199654.6|199817|199667|199799.9|199649.9|498
1630652100000|2021-09-03 06:55:00|199805.3|199655.3|199806|199656|199814.9|199664.9|199774.7|199624.7|528
1630652400000|2021-09-03 07:00:00|199809.9|199659.9|199806.5|199656.5|199833.8|199683.8|199780.6|199630.6|824
1630652700000|2021-09-03 07:05:00|199808.7|199658.7|199855.5|199705.5|199890.7|199740.7|199801.8|199651.8|771
1630653000000|2021-09-03 07:10:00|199855.1|199705.1|199886|199736|199887.9|199737.9|199850.8|199700.8|749
1630653300000|2021-09-03 07:15:00|199884.9|199734.9|199770|199620|199905.5|199755.5|199744.6|199594.6|799
1630653600000|2021-09-03 07:20:00|199770.8|199620.8|199767|199617|199774.3|199624.3|199755.6|199605.6|789
1630653900000|2021-09-03 07:25:00|199766.8|199616.8|199778.2|199628.2|199780.9|199630.9|199726.9|199576.9|780
1630654200000|2021-09-03 07:30:00|199777.9|199627.9|199765.7|199615.7|199800.4|199650.4|199758.8|199608.8|724
1630654500000|2021-09-03 07:35:00|199767|199617|199810.7|199660.7|199823.1|199725.4|199691.1|199577|759
1630654800000|2021-09-03 07:40:00|199810.8|199660.8|199815|199665|199818.7|199668.7|199805.5|199655.5|683
1630655100000|2021-09-03 07:45:00|199814.6|199664.6|199810.5|199660.5|199831.8|199681.8|199802.9|199652.9|769
1630655400000|2021-09-03 07:50:00|199814.4|199664.4|199772.2|199622.2|199819.8|199669.8|199763.2|199613.2|643
1630655700000|2021-09-03 07:55:00|199771.6|199621.6|199753|199603|199791.7|199641.7|199751.8|199601.8|688
1630656000000|2021-09-03 08:00:00|199752.8|199602.8|199647.9|199597.9|199801.6|199651.6|199646|199498.3|747
1630656300000|2021-09-03 08:05:00|199651.6|199601.6|199693.1|199543.1|199736.6|199619.3|199627.3|199527.2|674
1630656600000|2021-09-03 08:10:00|199692.9|199542.9|199651.1|199501.1|199695.2|199545.2|199629.6|199479.6|812
1630656900000|2021-09-03 08:15:00|199651|199501|199645.9|199495.9|199653.9|199503.9|199633.1|199483.1|642
1630657200000|2021-09-03 08:20:00|199644.3|199494.3|199695.7|199545.7|199696|199546|199643.9|199493.9|688
1630657500000|2021-09-03 08:25:00|199692.7|199542.7|199612.8|199462.8|199697.9|199584.4|199603.7|199453.7|728
1630657800000|2021-09-03 08:30:00|199614.1|199464.1|199607.5|199457.5|199614.6|199464.6|199601.1|199451.1|721
1630658100000|2021-09-03 08:35:00|199607.8|199457.8|199619.1|199469.1|199635.8|199485.8|199580|199430|762
1630658400000|2021-09-03 08:40:00|199616.9|199466.9|199604.4|199454.4|199619.4|199469.4|199580.3|199430.3|757
1630658700000|2021-09-03 08:45:00|199604.8|199454.8|199616.2|199466.2|199631.3|199512.7|199562.7|199450|632
1630659000000|2021-09-03 08:50:00|199616.3|199466.3|199652.4|199502.4|199654.1|199504.1|199601.4|199451.4|796
1630659300000|2021-09-03 08:55:00|199652.6|199502.6|199727.5|199577.5|199733.4|199583.4|199651.5|199501.5|625
1630659600000|2021-09-03 09:00:00|199729.8|199579.8|199766.5|199616.5|199811|199661|199714|199564|771
1630659900000|2021-09-03 09:05:00|199766.6|199616.6|199770|199620|199784.3|199634.3|199755.3|199605.3|683
1630660200000|2021-09-03 09:10:00|199769.7|199619.7|199764.3|199614.3|199800.6|199650.6|199759|199609|664
1630660500000|2021-09-03 09:15:00|199762.5|199612.5|199760.7|199610.7|199772.4|199622.4|199756.3|199606.3|533
1630660800000|2021-09-03 09:20:00|199760|199610|199727.1|199577.1|199772.3|199622.3|199695.4|199545.4|485
1630661100000|2021-09-03 09:25:00|199727.4|199577.4|199688.5|199538.5|199733.4|199615.6|199657.3|199522.9|703
1630661400000|2021-09-03 09:30:00|199686.6|199536.6|199711.2|199561.2|199724.9|199574.9|199678|199528|785
1630661700000|2021-09-03 09:35:00|199713|199563|199685.8|199535.8|199731|199581|199664|199514|631
1630662000000|2021-09-03 09:40:00|199685.1|199535.1|199723.9|199573.9|199729.4|199579.4|199684|199534|576
1630662300000|2021-09-03 09:45:00|199723.5|199573.5|199699.4|199549.4|199734.7|199584.7|199684.8|199534.8|589
1630662600000|2021-09-03 09:50:00|199699.2|199549.2|199723.7|199573.7|199739|199589|199696.9|199546.9|610
1630662900000|2021-09-03 09:55:00|199724.5|199574.5|199725.4|199575.4|199768.6|199618.6|199719.4|199569.4|612
1630663200000|2021-09-03 10:00:00|199726.5|199576.5|199712.8|199562.8|199746.9|199596.9|199706.4|199556.4|635
1630663500000|2021-09-03 10:05:00|199712.6|199562.6|199681.5|199531.5|199712.6|199562.6|199669.6|199519.6|584
1630663800000|2021-09-03 10:10:00|199683.6|199533.6|199590.4|199440.4|199688|199538|199585.6|199435.6|591
1630664100000|2021-09-03 10:15:00|199591.6|199441.6|199565.7|199415.7|199607.6|199457.6|199543.1|199393.1|588
1630664400000|2021-09-03 10:20:00|199565.5|199415.5|199566.4|199416.4|199574.5|199424.5|199554|199404|625
1630664700000|2021-09-03 10:25:00|199568.3|199418.3|199566.7|199416.7|199580.4|199430.4|199559.4|199409.4|572
1630665000000|2021-09-03 10:30:00|199566.9|199416.9|199602.3|199452.3|199610.9|199460.9|199565.4|199415.4|622
1630665300000|2021-09-03 10:35:00|199603.7|199453.7|199569.6|199419.6|199612.3|199462.3|199555.4|199405.4|561
1630665600000|2021-09-03 10:40:00|199570|199420|199570.4|199420.4|199571.1|199464.4|199510.2|199406.8|509
1630665900000|2021-09-03 10:45:00|199571.3|199421.3|199558.7|199408.7|199571.7|199421.7|199552.2|199402.2|566
1630666200000|2021-09-03 10:50:00|199557.1|199407.1|199562.9|199412.9|199564|199414|199515.5|199365.5|619
1630666500000|2021-09-03 10:55:00|199563|199413|199571.7|199421.7|199574|199424|199538.4|199388.4|589
1630666800000|2021-09-03 11:00:00|199571.5|199421.5|199561.6|199411.6|199572.7|199422.7|199545.8|199395.8|489
1630667100000|2021-09-03 11:05:00|199562.4|199412.4|199561|199411|199571.1|199421.1|199554.2|199404.2|553
1630667400000|2021-09-03 11:10:00|199560.8|199410.8|199556|199406|199576.2|199426.2|199533.8|199383.8|555
1630667700000|2021-09-03 11:15:00|199557.8|199407.8|199519.5|199369.5|199561|199411|199514.5|199364.5|560
1630668000000|2021-09-03 11:20:00|199517.9|199367.9|199482.9|199332.9|199519.4|199369.4|199473.5|199323.5|577
1630668300000|2021-09-03 11:25:00|199478.4|199328.4|199483.3|199333.3|199495.3|199398.2|199414.1|199301.3|596
1630668600000|2021-09-03 11:30:00|199480.1|199330.1|199391.5|199241.5|199498.9|199398.2|199360.4|199236.4|642
1630668900000|2021-09-03 11:35:00|199390.4|199240.4|199390.3|199240.3|199431.5|199281.5|199388.8|199238.8|577
1630669200000|2021-09-03 11:40:00|199390|199240|199445.5|199295.5|199454.3|199304.3|199373.4|199223.4|498
1630669500000|2021-09-03 11:45:00|199445.8|199295.8|199391.2|199241.2|199447|199297|199384.7|199234.7|591
1630669800000|2021-09-03 11:50:00|199393.2|199243.2|199379.1|199229.1|199398.7|199278.8|199328.7|199219.3|550
1630670100000|2021-09-03 11:55:00|199379.2|199229.2|199366.8|199216.8|199397.5|199247.5|199357.1|199207.1|678
1630670400000|2021-09-03 12:00:00|199367.7|199217.7|199341.5|199191.5|199457.4|199307.4|199326.5|199183.1|739
1630670700000|2021-09-03 12:05:00|199341.7|199191.7|199332.4|199182.4|199356.6|199230.8|199268.3|199152.4|693
1630671000000|2021-09-03 12:10:00|199333.5|199183.5|199282.2|199132.2|199348.5|199213.8|199259|199131.5|595
1630671300000|2021-09-03 12:15:00|199280.7|199130.7|199254.8|199204.8|199313|199206.3|199246|199102.3|770
1630671600000|2021-09-03 12:20:00|199254.5|199204.5|199355|199205|199394.8|199271.7|199254.5|199173.7|679
1630671900000|2021-09-03 12:25:00|199356.6|199206.6|199282.9|199132.9|199396.2|199246.2|199269|199119|780
1630672200000|2021-09-03 12:30:00|199250.6|199100.6|198898.1|198748.1|199287.6|199111.1|198625.5|198475.5|1128
1630672500000|2021-09-03 12:35:00|198898.3|198748.3|199244|199094|199275|199125|198836.5|198686.5|1143
1630672800000|2021-09-03 12:40:00|199245.1|199095.1|199300.3|199150.3|199513.5|199363.5|199073.9|198923.9|1125
1630673100000|2021-09-03 12:45:00|199279.5|199129.5|198844.3|198694.3|199339.8|199189.8|198835.6|198685.6|1067
1630673400000|2021-09-03 12:50:00|198845|198695|198772.3|198622.3|198867.6|198721.1|198635.2|198506.6|943
1630673700000|2021-09-03 12:55:00|198771.3|198621.3|198856.7|198706.7|198888.2|198738.2|198586.3|198436.3|1024
1630674000000|2021-09-03 13:00:00|198859.5|198709.5|198911.9|198761.9|199019.6|198869.6|198770.2|198620.2|983
1630674300000|2021-09-03 13:05:00|198909|198759|198905.2|198755.2|198940.5|198817.9|198804.9|198654.9|892
1630674600000|2021-09-03 13:10:00|198904.3|198754.3|198787.5|198637.5|199009.6|198859.6|198757.3|198637.5|912
1630674900000|2021-09-03 13:15:00|198800|198650|198834.9|198684.9|198866.1|198771.1|198776.8|198630|838
1630675200000|2021-09-03 13:20:00|198833.5|198683.5|198858.5|198708.5|199052.2|198910.7|198826.7|198676.7|1017
1630675500000|2021-09-03 13:25:00|198857.3|198707.3|198941.5|198791.5|199009.6|198870.2|198784.8|198676|881
1630675800000|2021-09-03 13:30:00|198936.9|198786.9|198863.4|198813.4|198973.3|198823.3|198777.8|198675|1028
1630676100000|2021-09-03 13:35:00|198913.1|198763.1|199098.8|199048.8|199164.8|199061.9|198862.2|198760.1|1017
1630676400000|2021-09-03 13:40:00|199098.1|199048.1|199189.6|199039.6|199235.5|199131.7|199083|198989.8|1021
1630676700000|2021-09-03 13:45:00|199191.4|199041.4|199106.1|198956.1|199231.2|199128.5|199038.6|198939.5|926
1630677000000|2021-09-03 13:50:00|199104.6|198954.6|198991.6|198841.6|199166.2|199016.2|198982.3|198835.1|982
1630677300000|2021-09-03 13:55:00|198994.2|198844.2|198955.1|198805.1|199008.6|198895.9|198864|198728.3|856
1630677600000|2021-09-03 14:00:00|198956|198806|198938.9|198788.9|199039.5|198889.5|198891.7|198788|988
1630677900000|2021-09-03 14:05:00|198939.6|198789.6|199090|198940|199104.4|198954.4|198869.8|198767.4|964
1630678200000|2021-09-03 14:10:00|199091.6|198941.6|198927.7|198777.7|199092.3|198942.3|198859.4|198753.6|1041
1630678500000|2021-09-03 14:15:00|198932.5|198782.5|198965.8|198815.8|198969.4|198874.2|198866.6|198767.1|1125
1630678800000|2021-09-03 14:20:00|198961|198811|198965.3|198815.3|199005.4|198893.4|198871.6|198769.2|1078
1630679100000|2021-09-03 14:25:00|198964.2|198814.2|198904.7|198854.7|198964.2|198859.1|198844.1|198744.9|1029
1630679400000|2021-09-03 14:30:00|198903.3|198853.3|198917.8|198767.8|199009.7|198898.9|198855|198748.6|796
1630679700000|2021-09-03 14:35:00|198917.3|198767.3|199115.7|198965.7|199115.7|198973.7|198863.9|198761.2|830
1630680000000|2021-09-03 14:40:00|199115|198965|199253.1|199103.1|199370.5|199220.5|199037.2|198937.9|865
1630680300000|2021-09-03 14:45:00|199270.7|199120.7|199274.8|199124.8|199326.2|199224.4|199222.2|199094.7|874
1630680600000|2021-09-03 14:50:00|199272.7|199122.7|199288.2|199138.2|199290|199177.2|199225.9|199082.4|867
1630680900000|2021-09-03 14:55:00|199287.9|199137.9|199105.2|198955.2|199289.2|199158.7|198982.9|198873.8|930
1630681200000|2021-09-03 15:00:00|199106.7|198956.7|198988.6|198838.6|199122.5|199009.3|198937.9|198836.6|809
1630681500000|2021-09-03 15:05:00|198992.7|198842.7|198970.1|198820.1|199103.6|198974.3|198929.1|198794.9|763
1630681800000|2021-09-03 15:10:00|198971.6|198821.6|199020.3|198870.3|199032.5|198882.5|198904.6|198754.6|709
1630682100000|2021-09-03 15:15:00|199023.8|198873.8|199161.6|199011.6|199163.5|199013.5|198962.6|198854.9|751
1630682400000|2021-09-03 15:20:00|199162.5|199012.5|199050.3|198900.3|199194.7|199061.8|199029.6|198899.6|735
1630682700000|2021-09-03 15:25:00|199051.9|198901.9|199082.8|198932.8|199083|198933|199027.2|198877.2|740
1630683000000|2021-09-03 15:30:00|199084.8|198934.8|199119.7|198969.7|199121.3|198979.5|198966.2|198816.2|827
1630683300000|2021-09-03 15:35:00|199120|198970|199030|198880|199128.4|199021.1|199000.1|198850.1|847
1630683600000|2021-09-03 15:40:00|199031.4|198881.4|198947.4|198797.4|199031.4|198893.1|198878.6|198774|705
1630683900000|2021-09-03 15:45:00|198947.7|198797.7|199029.7|198879.7|199039.5|198889.5|198896.8|198795.2|693
1630684200000|2021-09-03 15:50:00|199032.9|198882.9|198964.9|198814.9|199059.4|198955.9|198963.1|198813.1|803
1630684500000|2021-09-03 15:55:00|198963.8|198813.8|199009.4|198859.4|199063.8|198959.2|198916.7|198810.5|694
1630684800000|2021-09-03 16:00:00|199008.7|198858.7|198998.8|198848.8|199019.8|198869.8|198988.3|198838.3|751
1630685100000|2021-09-03 16:05:00|198996.4|198846.4|199006.9|198856.9|199039.6|198937.9|198940.1|198838.7|783
1630685400000|2021-09-03 16:10:00|199006|198856|199006.7|198956.7|199068.3|198958.8|198954.9|198850.1|738
1630685700000|2021-09-03 16:15:00|199004.6|198954.6|199056.2|198906.2|199074|198961.8|198966.3|198830.3|654
1630686000000|2021-09-03 16:20:00|199054.3|198904.3|198967.5|198817.5|199058|198955.8|198964.1|198814.1|630
1630686300000|2021-09-03 16:25:00|198967.7|198817.7|199020.1|198870.1|199056.1|198956|198896.8|198788.5|693
1630686600000|2021-09-03 16:30:00|199021.7|198871.7|199020.7|198870.7|199063.7|198964.1|198961.7|198864.6|607
1630686900000|2021-09-03 16:35:00|199022.6|198872.6|199110.8|198960.8|199116.9|199007.3|198977.5|198870.4|667
1630687200000|2021-09-03 16:40:00|199110|198960|199153.5|199003.5|199160.8|199010.8|199109.3|198959.3|636
1630687500000|2021-09-03 16:45:00|199153.4|199003.4|199159.4|199009.4|199170.7|199020.7|199135.3|198985.3|591
1630687800000|2021-09-03 16:50:00|199167|199017|199097.6|198947.6|199219.4|199069.4|199088.7|198938.7|705
1630688100000|2021-09-03 16:55:00|199094.2|198944.2|199118.2|198968.2|199128.5|199021.1|199070.2|198940.4|562
1630688400000|2021-09-03 17:00:00|199123|198973|199087.9|198937.9|199127.2|198977.2|199075|198925|707
1630688700000|2021-09-03 17:05:00|199088.5|198938.5|199079.7|198929.7|199128.9|198978.9|199054.8|198904.8|712
1630689000000|2021-09-03 17:10:00|199080.7|198930.7|199082.6|198932.6|199131.9|199033.7|199045.9|198929.6|674
1630689300000|2021-09-03 17:15:00|199083|198933|199071.5|198921.5|199097.6|198995.9|199034.1|198899.8|667
1630689600000|2021-09-03 17:20:00|199071.9|198921.9|199005.7|198855.7|199071.9|198957.9|198955.2|198844|592
1630689900000|2021-09-03 17:25:00|199004.9|198854.9|199001.2|198851.2|199024.5|198913.5|198963.1|198850.4|514
1630690200000|2021-09-03 17:30:00|199000.7|198850.7|199007.4|198957.4|199050.8|198960.9|198939.4|198844.8|602
1630690500000|2021-09-03 17:35:00|199005.8|198955.8|198989.8|198939.8|199097.7|199001.5|198988.3|198882.5|678
1630690800000|2021-09-03 17:40:00|198989|198939|198938|198888|199050.7|198954.1|198934.5|198838.9|672
1630691100000|2021-09-03 17:45:00|198937.8|198887.8|198966.5|198916.5|199030.8|198932.6|198925.4|198830.2|627
1630691400000|2021-09-03 17:50:00|198967.9|198917.9|199021.3|198871.3|199048.2|198948.1|198967.9|198861.3|543
1630691700000|2021-09-03 17:55:00|199020.8|198870.8|199003.4|198853.4|199027.9|198930.2|198943.5|198840.3|703
1630692000000|2021-09-03 18:00:00|199003.3|198853.3|199045.7|198895.7|199053.6|198939.9|198985.5|198850.8|650
1630692300000|2021-09-03 18:05:00|199045.5|198895.5|199000.6|198850.6|199047.6|198912.5|198926.2|198821.9|733
1630692600000|2021-09-03 18:10:00|198999.5|198849.5|199014.1|198864.1|199025.1|198906.6|198954.1|198831.4|689
1630692900000|2021-09-03 18:15:00|199017.5|198867.5|199005.8|198855.8|199025.3|198893.6|198939|198837.4|625
1630693200000|2021-09-03 18:20:00|199005.9|198855.9|199036.9|198886.9|199042|198925.6|198969.1|198850.2|635
1630693500000|2021-09-03 18:25:00|199037.5|198887.5|198923.7|198873.7|199047.3|198950.2|198922.5|198831.1|650
1630693800000|2021-09-03 18:30:00|198923.5|198873.5|199048.2|198898.2|199053.8|198954.5|198920.9|198826.6|541
1630694100000|2021-09-03 18:35:00|199048|198898|199046.8|198896.8|199055.7|198951.1|198993.8|198896|669
1630694400000|2021-09-03 18:40:00|199047.2|198897.2|199052.7|198902.7|199077.6|198951.9|198998.6|198893.7|609
1630694700000|2021-09-03 18:45:00|199052.1|198902.1|199096.2|198946.2|199097.8|198984.5|198999.5|198900.5|606
1630695000000|2021-09-03 18:50:00|199095.5|198945.5|199091.6|198941.6|199100.9|198993.5|199014.6|198904.7|560
1630695300000|2021-09-03 18:55:00|199091.4|198941.4|199123.7|198973.7|199128.6|199023|199029.4|198931.4|646
1630695600000|2021-09-03 19:00:00|199124.2|198974.2|199162.8|199012.8|199183.5|199079.9|199116.3|198970.7|747
1630695900000|2021-09-03 19:05:00|199157.5|199007.5|199174.6|199024.6|199184.7|199034.7|199157.2|199007.2|707
1630696200000|2021-09-03 19:10:00|199173.7|199023.7|199222.9|199072.9|199237.9|199118.1|199117.8|199012|602
1630696500000|2021-09-03 19:15:00|199223.2|199073.2|199246.3|199096.3|199258.8|199108.8|199147|199039.2|750
1630696800000|2021-09-03 19:20:00|199251.9|199101.9|199222|199072|199266.8|199116.8|199219.6|199069.6|579
1630697100000|2021-09-03 19:25:00|199223.9|199073.9|199226.3|199076.3|199248.3|199098.3|199218.8|199068.8|556
1630697400000|2021-09-03 19:30:00|199225.7|199075.7|199283.1|199133.1|199308|199158|199221.3|199071.3|749
1630697700000|2021-09-03 19:35:00|199283.6|199133.6|199331|199181|199340|199190|199279|199129|745
1630698000000|2021-09-03 19:40:00|199330.6|199180.6|199305.2|199155.2|199335.8|199185.8|199284.6|199134.6|795
1630698300000|2021-09-03 19:45:00|199305.1|199155.1|199325.8|199175.8|199339.8|199189.8|199286.9|199136.9|614
1630698600000|2021-09-03 19:50:00|199317.9|199167.9|199332.1|199182.1|199341.6|199236.3|199286.2|199136.2|667
1630698900000|2021-09-03 19:55:00|199332.8|199182.8|199332.8|199182.8|199369.4|199238.8|199278|199162.5|711
1630699200000|2021-09-03 20:00:00|199331.6|199181.6|199342.8|199192.8|199376.7|199226.7|199313.6|199163.6|660
1630699500000|2021-09-03 20:05:00|199338.3|199188.3|199335.7|199185.7|199367.8|199217.8|199315|199165|529
1630699800000|2021-09-03 20:10:00|199336.1|199186.1|199327.8|199177.8|199336.6|199186.6|199292.2|199142.2|427
1630700100000|2021-09-03 20:15:00|199313.6|199163.6|199316.6|199166.6|199341.8|199191.8|199296.7|199146.7|411
1630700400000|2021-09-03 20:20:00|199321.4|199171.4|199318.8|199168.8|199352.9|199202.9|199312.3|199162.3|328
1630700700000|2021-09-03 20:25:00|199319.1|199169.1|199258|199108|199345|199195|199251.5|199101.5|356
1630701000000|2021-09-03 20:30:00|199255.6|199105.6|199320.2|199170.2|199324.9|199174.9|199239.3|199089.3|378
1630701300000|2021-09-03 20:35:00|199315.2|199165.2|199288.8|199138.8|199336.8|199186.8|199268.1|199118.1|312
1630701600000|2021-09-03 20:40:00|199289.6|199139.6|199304.9|199154.9|199330|199180|199250|199100|361
1630701900000|2021-09-03 20:45:00|199306.6|199156.6|199318.1|199168.1|199350.5|199200.5|199299.8|199149.8|300
1630702200000|2021-09-03 20:50:00|199318.6|199168.6|199280.1|199130.1|199401.5|199175.7|199254.9|198976.7|439
1630702500000|2021-09-03 20:55:00|199288.9|199138.9|199367.4|199091.9|199518.9|199221.9|199251.1|198954.1|266
1630872000000|2021-09-05 20:00:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|13
1630872300000|2021-09-05 20:05:00|199273|198936|199453.9|199116.9|199453.9|199116.9|199273|198936|8
1630872600000|2021-09-05 20:10:00|199295.5|198958.5|199273|198936|199295.5|198958.5|199273|198936|4
1630872900000|2021-09-05 20:15:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|9
1630873200000|2021-09-05 20:20:00|199295.5|198958.5|199453.9|199116.9|199453.9|199116.9|199273|198936|5
1630873500000|2021-09-05 20:25:00|199456.4|199114.4|199456.4|199114.4|199456.4|199114.4|199282|198940|9
1630873800000|2021-09-05 20:30:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199299|198957|2
1630874100000|2021-09-05 20:35:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199299|198957|2
1630874400000|2021-09-05 20:40:00|199299|198957|199456.4|199114.4|199456.4|199114.4|199277|198935|6
1630874700000|2021-09-05 20:45:00|199282|198940|199299|198957|199456.4|199114.4|199282|198940|11
1630875000000|2021-09-05 20:50:00|199282|198940|199308|198966|199308|198966|199282|198940|5
1630875300000|2021-09-05 20:55:00|199295|198953|199308|198966|199317|198975|199295|198953|10
1630875600000|2021-09-05 21:00:00|199306.1|198964.1|199308|198966|199456.4|199114.4|199298.3|198956.3|17
1630875900000|2021-09-05 21:05:00|199163.5|198821.5|199328.6|198986.6|199456.8|199114.8|199163.5|198821.5|48
1630876200000|2021-09-05 21:10:00|199314.4|198972.4|199302.3|198960.3|199480.5|199138.5|199171|198829|67
1630876500000|2021-09-05 21:15:00|199301.7|198959.7|199300.7|198958.7|199403.9|199061.9|199180|198838|77
1630876800000|2021-09-05 21:20:00|199305|198963|199283.9|198941.9|199336.9|198994.9|199177.2|198835.2|177
1630877100000|2021-09-05 21:25:00|199246.7|198904.7|199236.7|198894.7|199296.2|198954.2|199185.8|198843.8|131
1630877400000|2021-09-05 21:30:00|199239.7|198897.7|199260.9|198918.9|199308.9|198966.9|199227.8|198885.8|119
1630877700000|2021-09-05 21:35:00|199247.7|198905.7|199265.3|198923.3|199353.6|199011.6|199213.1|198871.1|124
1630878000000|2021-09-05 21:40:00|199285.2|198943.2|199280.7|198938.7|199340.2|198998.2|199201|198859|116
1630878300000|2021-09-05 21:45:00|199284.3|198942.3|199278.5|198936.5|199286.3|198944.3|199220.1|198878.1|194
1630878600000|2021-09-05 21:50:00|199269.3|198927.3|199272.3|198930.3|199323.9|198981.9|199173.5|198831.5|214
1630878900000|2021-09-05 21:55:00|199273.7|198931.7|199249.7|198947.7|199446.6|199104.6|199169.4|198831.5|208
1630879200000|2021-09-05 22:00:00|199334.8|199032.8|199127.7|198977.7|199334.8|199035.2|199088.1|198855.6|517
1630879500000|2021-09-05 22:05:00|199128.5|198978.5|199132.9|198982.9|199218.6|199002.4|199100.1|198871.8|321
1630879800000|2021-09-05 22:10:00|199142.2|198992.2|199165.3|199015.3|199246.3|199031.7|199116.5|198900.6|307
1630880100000|2021-09-05 22:15:00|199168.7|199018.7|199197.6|199047.6|199304.2|199088.6|199150.7|198961.7|267
1630880400000|2021-09-05 22:20:00|199197.7|199047.7|199173.2|199023.2|199261.7|199061.1|199155.5|198955.3|259
1630880700000|2021-09-05 22:25:00|199173.3|199023.3|199273.7|199123.7|199273.7|199123.7|199150.6|198945.6|367
1630881000000|2021-09-05 22:30:00|199274.4|199124.4|199246.5|199096.5|199281.4|199131.4|199227.3|199077.3|283
1630881300000|2021-09-05 22:35:00|199244.4|199094.4|199238.6|199088.6|199259.5|199109.5|199218.2|199068.2|236
1630881600000|2021-09-05 22:40:00|199238|199088|199245|199095|199265|199115|199228|199078|308
1630881900000|2021-09-05 22:45:00|199242.9|199092.9|199252.3|199102.3|199266.5|199116.5|199214.9|199064.9|229
1630882200000|2021-09-05 22:50:00|199244.1|199094.1|199243|199093|199289.7|199139.7|199223.9|199073.9|280
1630882500000|2021-09-05 22:55:00|199250.1|199100.1|199274.8|199124.8|199282.4|199132.4|199235.3|199085.3|303
1630882800000|2021-09-05 23:00:00|199275.6|199125.6|199246.6|199096.6|199275.6|199125.6|199226.6|199076.6|337
1630883100000|2021-09-05 23:05:00|199246.4|199096.4|199204.9|199054.9|199252.7|199102.7|199191.9|199041.9|515
1630883400000|2021-09-05 23:10:00|199208.1|199058.1|199221.7|199071.7|199227|199077|199190.8|199040.8|315
1630883700000|2021-09-05 23:15:00|199216.3|199066.3|199213.8|199063.8|199233.2|199083.2|199196.3|199046.3|434
1630884000000|2021-09-05 23:20:00|199217.8|199067.8|199221.3|199071.3|199234.9|199084.9|199189.8|199039.8|422
1630884300000|2021-09-05 23:25:00|199221.5|199071.5|199213.2|199063.2|199226.6|199076.6|199182.3|199032.3|375
1630884600000|2021-09-05 23:30:00|199219.5|199069.5|199239.6|199089.6|199260.3|199110.3|199203|199053|321
1630884900000|2021-09-05 23:35:00|199239.7|199089.7|199239.2|199089.2|199266.7|199116.7|199219.7|199069.7|212
1630885200000|2021-09-05 23:40:00|199238.2|199088.2|199246.3|199096.3|199257.2|199107.2|199231.2|199081.2|217
1630885500000|2021-09-05 23:45:00|199245.3|199095.3|199265.9|199115.9|199265.9|199115.9|199229.9|199079.9|326
1630885800000|2021-09-05 23:50:00|199265.6|199115.6|199293.8|199143.8|199327.1|199177.1|199258.8|199108.8|427
1630886100000|2021-09-05 23:55:00|199296.3|199146.3|199326.5|199176.5|199345.8|199195.8|199296.3|199146.3|320
1630886400000|2021-09-06 00:00:00|199327.3|199177.3|199357.9|199207.9|199377.5|199227.5|199323.2|199173.2|588
1630886700000|2021-09-06 00:05:00|199359.2|199209.2|199339|199189|199366.9|199216.9|199323.6|199173.6|528
1630887000000|2021-09-06 00:10:00|199338.7|199188.7|199328.6|199178.6|199373.1|199223.1|199316.6|199166.6|501
1630887300000|2021-09-06 00:15:00|199329.7|199179.7|199325.8|199175.8|199351.8|199201.8|199320.2|199170.2|609
1630887600000|2021-09-06 00:20:00|199325.9|199175.9|199330.3|199180.3|199342.3|199192.3|199317.7|199167.7|496
1630887900000|2021-09-06 00:25:00|199331.9|199181.9|199400.5|199250.5|199405.7|199255.7|199322.1|199172.1|365
1630888200000|2021-09-06 00:30:00|199399.8|199249.8|199403.9|199253.9|199415.6|199265.6|199370.8|199220.8|391
1630888500000|2021-09-06 00:35:00|199404|199254|199404.7|199254.7|199412.1|199262.1|199399.6|199249.6|368
1630888800000|2021-09-06 00:40:00|199403.6|199253.6|199403.1|199253.1|199410.6|199260.6|199399.7|199249.7|370
1630889100000|2021-09-06 00:45:00|199405.3|199255.3|199406.2|199256.2|199418.2|199268.2|199400.8|199250.8|399
1630889400000|2021-09-06 00:50:00|199403.4|199253.4|199405.3|199255.3|199411.4|199261.4|199396.7|199246.7|434
1630889700000|2021-09-06 00:55:00|199405|199255|199362.8|199212.8|199406.8|199256.8|199355.2|199205.2|385
1630890000000|2021-09-06 01:00:00|199360.1|199210.1|199359|199209|199361.2|199211.2|199329.1|199179.1|490
1630890300000|2021-09-06 01:05:00|199359.4|199209.4|199362.2|199212.2|199365.3|199215.3|199345.3|199195.3|394
1630890600000|2021-09-06 01:10:00|199360.1|199210.1|199362|199212|199366.2|199216.2|199350.7|199200.7|355
1630890900000|2021-09-06 01:15:00|199361.9|199211.9|199371.9|199221.9|199376.8|199226.8|199352.6|199202.6|426
1630891200000|2021-09-06 01:20:00|199371.5|199221.5|199359.1|199209.1|199381.9|199231.9|199350.9|199200.9|395
1630891500000|2021-09-06 01:25:00|199359.2|199209.2|199357.6|199207.6|199363.1|199213.1|199331.5|199181.5|376
1630891800000|2021-09-06 01:30:00|199357.9|199207.9|199336.2|199186.2|199370.2|199220.2|199331.6|199181.6|470
1630892100000|2021-09-06 01:35:00|199336.5|199186.5|199330.4|199180.4|199337.5|199187.5|199318.9|199168.9|510
1630892400000|2021-09-06 01:40:00|199330.3|199180.3|199276.7|199126.7|199332.9|199182.9|199274.6|199124.6|507
1630892700000|2021-09-06 01:45:00|199279.9|199129.9|199311.1|199161.1|199316.3|199166.3|199259.6|199109.6|498
1630893000000|2021-09-06 01:50:00|199310.7|199160.7|199329.1|199179.1|199350.3|199200.3|199303.2|199153.2|437
1630893300000|2021-09-06 01:55:00|199333.2|199183.2|199333.7|199183.7|199356|199206|199323.3|199173.3|430
1630893600000|2021-09-06 02:00:00|199333.4|199183.4|199329.9|199179.9|199345.2|199195.2|199323.2|199173.2|402
1630893900000|2021-09-06 02:05:00|199329.6|199179.6|199355.2|199205.2|199355.4|199205.4|199314.6|199164.6|471
1630894200000|2021-09-06 02:10:00|199355.5|199205.5|199352.5|199202.5|199364.5|199214.5|199336.5|199186.5|385
1630894500000|2021-09-06 02:15:00|199352.4|199202.4|199324.8|199174.8|199352.4|199202.4|199311.8|199161.8|400
1630894800000|2021-09-06 02:20:00|199324.7|199174.7|199333.7|199183.7|199339.4|199189.4|199320.7|199170.7|435
1630895100000|2021-09-06 02:25:00|199333.4|199183.4|199338.5|199188.5|199339.7|199189.7|199327.1|199177.1|498
1630895400000|2021-09-06 02:30:00|199335.2|199185.2|199337.4|199187.4|199343.4|199193.4|199327.7|199177.7|477
1630895700000|2021-09-06 02:35:00|199337.3|199187.3|199364.6|199214.6|199368.8|199218.8|199334.9|199184.9|451
1630896000000|2021-09-06 02:40:00|199364|199214|199367.8|199217.8|199372.8|199222.8|199359.3|199209.3|350
1630896300000|2021-09-06 02:45:00|199368.6|199218.6|199360.9|199210.9|199372.1|199222.1|199351.6|199201.6|370
1630896600000|2021-09-06 02:50:00|199361.1|199211.1|199365.4|199215.4|199371.4|199221.4|199353.3|199203.3|351
1630896900000|2021-09-06 02:55:00|199364.6|199214.6|199348.5|199198.5|199367.6|199217.6|199342.3|199192.3|392
1630897200000|2021-09-06 03:00:00|199347.1|199197.1|199356.8|199206.8|199360.6|199210.6|199323|199173|441
1630897500000|2021-09-06 03:05:00|199357.2|199207.2|199360.1|199210.1|199364.9|199214.9|199350.5|199200.5|262
1630897800000|2021-09-06 03:10:00|199361.8|199211.8|199366.3|199216.3|199370.1|199220.1|199356.8|199206.8|246
1630898100000|2021-09-06 03:15:00|199366|199216|199361.6|199211.6|199368.7|199255.6|199305.6|199203|314
1630898400000|2021-09-06 03:20:00|199362.4|199212.4|199361.3|199211.3|199372|199222|199355.9|199205.9|286
1630898700000|2021-09-06 03:25:00|199360.9|199210.9|199363.8|199213.8|199408.8|199258.8|199357.4|199207.4|387
1630899000000|2021-09-06 03:30:00|199365.4|199215.4|199370.5|199220.5|199401.8|199251.8|199359.2|199209.2|386
1630899300000|2021-09-06 03:35:00|199370.2|199220.2|199384.1|199234.1|199401.5|199251.5|199365.1|199215.1|418
1630899600000|2021-09-06 03:40:00|199384.3|199234.3|199360.8|199210.8|199386|199236|199360|199210|307
1630899900000|2021-09-06 03:45:00|199363.8|199213.8|199373.6|199223.6|199378.6|199228.6|199356.6|199206.6|351
1630900200000|2021-09-06 03:50:00|199373.1|199223.1|199365.6|199215.6|199386|199236|199363.3|199213.3|284
1630900500000|2021-09-06 03:55:00|199366.4|199216.4|199364.7|199214.7|199401.6|199251.6|199363.9|199213.9|279
1630900800000|2021-09-06 04:00:00|199364.9|199214.9|199367.4|199217.4|199377.4|199227.4|199364.2|199214.2|349
1630901100000|2021-09-06 04:05:00|199367.6|199217.6|199370.7|199220.7|199376.7|199226.7|199360|199210|374
1630901400000|2021-09-06 04:10:00|199372.6|199222.6|199370.9|199220.9|199375.9|199225.9|199366|199216|295
1630901700000|2021-09-06 04:15:00|199367.7|199217.7|199374.6|199224.6|199386.5|199236.5|199366.6|199216.6|371
1630902000000|2021-09-06 04:20:00|199373.6|199223.6|199390.7|199240.7|199404.4|199254.4|199371.2|199221.2|304
1630902300000|2021-09-06 04:25:00|199390.6|199240.6|199396.9|199246.9|199400.2|199250.2|199386.5|199236.5|246
1630902600000|2021-09-06 04:30:00|199396.2|199246.2|199399.7|199249.7|199405.1|199255.1|199387.5|199237.5|343
1630902900000|2021-09-06 04:35:00|199401.1|199251.1|199398.7|199248.7|199408.1|199258.1|199392|199242|369
1630903200000|2021-09-06 04:40:00|199399.1|199249.1|199410.4|199260.4|199412.8|199262.8|199397.3|199247.3|369
1630903500000|2021-09-06 04:45:00|199413.5|199263.5|199402|199252|199417.1|199267.1|199398|199248|342
1630903800000|2021-09-06 04:50:00|199401.5|199251.5|199405.7|199255.7|199415.9|199265.9|199397.9|199247.9|291
1630904100000|2021-09-06 04:55:00|199405.5|199255.5|199413.2|199263.2|199422.3|199272.3|199400.4|199250.4|415
1630904400000|2021-09-06 05:00:00|199411.6|199261.6|199412.6|199262.6|199414.4|199264.4|199400.9|199250.9|418
1630904700000|2021-09-06 05:05:00|199412.4|199262.4|199407.9|199257.9|199415.7|199265.7|199400|199250|364
1630905000000|2021-09-06 05:10:00|199408.4|199258.4|199404.3|199254.3|199416.4|199266.4|199401.8|199251.8|435
1630905300000|2021-09-06 05:15:00|199405|199255|199403.2|199253.2|199412.1|199262.1|199396.5|199246.5|342
1630905600000|2021-09-06 05:20:00|199405.4|199255.4|199405.9|199255.9|199415.7|199265.7|199401.3|199251.3|376
1630905900000|2021-09-06 05:25:00|199407.2|199257.2|199406|199256|199410.1|199260.1|199398.4|199248.4|330
1630906200000|2021-09-06 05:30:00|199405.5|199255.5|199401.3|199251.3|199408.8|199258.8|199396.7|199246.7|337
1630906500000|2021-09-06 05:35:00|199402.3|199252.3|199375.5|199225.5|199407.7|199257.7|199357.4|199207.4|333
1630906800000|2021-09-06 05:40:00|199374|199224|199369.3|199219.3|199381.9|199231.9|199360.7|199210.7|358
1630907100000|2021-09-06 05:45:00|199369|199219|199366.9|199216.9|199392.3|199242.3|199365.2|199215.2|415
1630907400000|2021-09-06 05:50:00|199368.4|199218.4|199375.3|199225.3|199387.1|199237.1|199363.2|199213.2|476
1630907700000|2021-09-06 05:55:00|199375.4|199225.4|199390.3|199240.3|199397.9|199247.9|199356|199206|459
1630908000000|2021-09-06 06:00:00|199391.9|199241.9|199371.1|199221.1|199408|199258|199354.1|199204.1|658
1630908300000|2021-09-06 06:05:00|199371|199221|199370.5|199220.5|199378.9|199228.9|199358|199208|541
1630908600000|2021-09-06 06:10:00|199373.5|199223.5|199297.6|199147.6|199378.3|199228.3|199274.5|199124.5|493
1630908900000|2021-09-06 06:15:00|199296.9|199146.9|199242.7|199092.7|199321.9|199171.9|199236.7|199086.7|557
1630909200000|2021-09-06 06:20:00|199243.5|199093.5|199154.4|199004.4|199244.1|199094.1|199118.6|198968.6|547
1630909500000|2021-09-06 06:25:00|199155.2|199005.2|199156|199006|199167.7|199017.7|199120|198970|554
1630909800000|2021-09-06 06:30:00|199156.3|199006.3|199204.4|199054.4|199209.4|199059.4|199143.6|198993.6|558
1630910100000|2021-09-06 06:35:00|199203.6|199053.6|199174.8|199024.8|199212.5|199062.5|199169.3|199019.3|558
1630910400000|2021-09-06 06:40:00|199175.1|199025.1|199187.7|199037.7|199187.7|199037.7|199145.7|198995.7|546
1630910700000|2021-09-06 06:45:00|199188|199038|199197.6|199047.6|199211.4|199061.4|199184.8|199034.8|519
1630911000000|2021-09-06 06:50:00|199198.9|199048.9|199204.8|199054.8|199214.7|199064.7|199189.3|199039.3|667
1630911300000|2021-09-06 06:55:00|199206.8|199056.8|199244.4|199094.4|199252.2|199102.2|199205.2|199055.2|596
1630911600000|2021-09-06 07:00:00|199244.6|199094.6|199327.3|199177.3|199339.5|199189.5|199238.9|199088.9|754
1630911900000|2021-09-06 07:05:00|199329|199179|199328.8|199178.8|199334.6|199184.6|199277.6|199127.6|709
1630912200000|2021-09-06 07:10:00|199331.4|199181.4|199315.7|199165.7|199337.4|199187.4|199315.7|199165.7|648
1630912500000|2021-09-06 07:15:00|199319.5|199169.5|199187.5|199037.5|199320.1|199170.1|199187.5|199037.5|682
1630912800000|2021-09-06 07:20:00|199188.1|199038.1|199280.5|199130.5|199289.3|199139.3|199173.5|199023.5|719
1630913100000|2021-09-06 07:25:00|199285.1|199135.1|199311.8|199161.8|199336.3|199186.3|199262.5|199112.5|771
1630913400000|2021-09-06 07:30:00|199281.5|199131.5|199281.8|199131.8|199302.4|199152.4|199251.7|199101.7|648
1630913700000|2021-09-06 07:35:00|199282.7|199132.7|199330.6|199180.6|199332.2|199182.2|199233.5|199083.5|637
1630914000000|2021-09-06 07:40:00|199330.7|199180.7|199329.7|199179.7|199338.1|199188.1|199309.1|199159.1|602
1630914300000|2021-09-06 07:45:00|199326.5|199176.5|199330.5|199180.5|199337.4|199187.4|199320.5|199170.5|440
1630914600000|2021-09-06 07:50:00|199329.8|199179.8|199331|199181|199338.8|199188.8|199315.9|199165.9|573
1630914900000|2021-09-06 07:55:00|199331.6|199181.6|199396.9|199246.9|199406.3|199256.3|199328.5|199178.5|651
1630915200000|2021-09-06 08:00:00|199393.5|199243.5|199362.4|199212.4|199405.7|199255.7|199353|199203|730
1630915500000|2021-09-06 08:05:00|199363.3|199213.3|199362.2|199212.2|199393.1|199243.1|199350.4|199200.4|638
1630915800000|2021-09-06 08:10:00|199362.3|199212.3|199309.3|199159.3|199368.8|199218.8|199276.1|199126.1|625
1630916100000|2021-09-06 08:15:00|199310|199160|199278.2|199128.2|199330.9|199180.9|199270.7|199120.7|662
1630916400000|2021-09-06 08:20:00|199278.6|199128.6|199279.3|199129.3|199290.2|199140.2|199268.5|199118.5|664
1630916700000|2021-09-06 08:25:00|199279.2|199129.2|199241.3|199091.3|199291|199141|199231.6|199081.6|624
1630917000000|2021-09-06 08:30:00|199240.3|199090.3|199264.6|199114.6|199293.4|199143.4|199229.9|199079.9|622
1630917300000|2021-09-06 08:35:00|199267.9|199117.9|199196.6|199046.6|199275.5|199125.5|199186.5|199036.5|633
1630917600000|2021-09-06 08:40:00|199198.4|199048.4|199197.8|199047.8|199205.8|199055.8|199189.4|199039.4|560
1630917900000|2021-09-06 08:45:00|199197.4|199047.4|199200.1|199050.1|199211.4|199061.4|199191.7|199041.7|648
1630918200000|2021-09-06 08:50:00|199199.5|199049.5|199232.2|199082.2|199235.4|199085.4|199187.3|199037.3|560
1630918500000|2021-09-06 08:55:00|199232.5|199082.5|199200.1|199050.1|199240.2|199090.2|199192.8|199042.8|678
1630918800000|2021-09-06 09:00:00|199200.7|199050.7|199204|199054|199218.5|199068.5|199191.3|199041.3|647
1630919100000|2021-09-06 09:05:00|199202.7|199052.7|199201.4|199051.4|199209|199059|199194.6|199044.6|560
1630919400000|2021-09-06 09:10:00|199200.9|199050.9|199197|199047|199224.1|199074.1|199190|199040|462
1630919700000|2021-09-06 09:15:00|199197.6|199047.6|199208.4|199058.4|199212.6|199062.6|199192.2|199042.2|516
1630920000000|2021-09-06 09:20:00|199209.6|199059.6|199196.6|199046.6|199218.7|199068.7|199169.7|199019.7|542
1630920300000|2021-09-06 09:25:00|199195.7|199045.7|199118.1|198968.1|199196.7|199077.4|199114.6|198964.6|555
1630920600000|2021-09-06 09:30:00|199116|198966|199122.7|198972.7|199132.7|199016.6|199063.9|198920.3|583
1630920900000|2021-09-06 09:35:00|199123.2|198973.2|199125.3|198975.3|199156.7|199006.7|199118.6|198968.6|537
1630921200000|2021-09-06 09:40:00|199125.2|198975.2|199109.8|198959.8|199158.2|199008.2|199109.8|198959.8|464
1630921500000|2021-09-06 09:45:00|199110.5|198960.5|199081.6|198931.6|199116.6|198966.6|198992.3|198885|610
1630921800000|2021-09-06 09:50:00|199082.3|198932.3|199044.3|198894.3|199084.3|198934.3|199032.1|198882.1|498
1630922100000|2021-09-06 09:55:00|199044.6|198894.6|199080.8|198930.8|199093.6|198943.6|199044.6|198894.6|569
1630922400000|2021-09-06 10:00:00|199080.7|198930.7|199006.2|198856.2|199082.4|198932.4|199002.3|198852.3|556
1630922700000|2021-09-06 10:05:00|199005.6|198855.6|199007.8|198857.8|199019.6|198869.6|199003.6|198853.6|571
1630923000000|2021-09-06 10:10:00|199011.2|198861.2|198996.6|198846.6|199016|198866|198988.3|198838.3|356
1630923300000|2021-09-06 10:15:00|198996.9|198846.9|198983.8|198833.8|198998.5|198848.5|198949|198799|546
1630923600000|2021-09-06 10:20:00|198983.7|198833.7|198964.4|198814.4|198987.6|198837.6|198945.7|198795.7|569
1630923900000|2021-09-06 10:25:00|198962.6|198812.6|198986.9|198836.9|198988.6|198879.7|198922.4|198801.2|445
1630924200000|2021-09-06 10:30:00|198986.4|198836.4|198957.5|198807.5|198990|198840|198950.4|198800.4|497
1630924500000|2021-09-06 10:35:00|198958.2|198808.2|198964|198814|198971.4|198821.4|198954.5|198804.5|488
1630924800000|2021-09-06 10:40:00|198963.6|198813.6|199044|198894|199056.7|198906.7|198960.4|198810.4|528
1630925100000|2021-09-06 10:45:00|199043.9|198893.9|199004.7|198854.7|199043.9|198893.9|198992.7|198842.7|606
1630925400000|2021-09-06 10:50:00|199004.3|198854.3|199002.6|198852.6|199012|198862|198998.1|198848.1|591
1630925700000|2021-09-06 10:55:00|199002.8|198852.8|199026.8|198876.8|199029.7|198879.7|198991.4|198841.4|553
1630926000000|2021-09-06 11:00:00|199027.2|198877.2|198992.3|198842.3|199050|198900|198978|198828|489
1630926300000|2021-09-06 11:05:00|198993.8|198843.8|198961.7|198811.7|199005.9|198855.9|198952.5|198802.5|460
1630926600000|2021-09-06 11:10:00|198961.8|198811.8|198945.6|198795.6|198967.4|198817.4|198945.6|198795.6|352
1630926900000|2021-09-06 11:15:00|198945.4|198795.4|198902.2|198852.2|198956.2|198853.6|198891.7|198786|197
1630927200000|2021-09-06 11:20:00|198903.2|198853.2|198990.3|198840.3|199000.3|198872.4|198898.6|198796.7|382
1630927500000|2021-09-06 11:25:00|198991.9|198841.9|198973.6|198823.6|198996.2|198846.2|198966.7|198816.7|410
1630927800000|2021-09-06 11:30:00|198973.8|198823.8|198971.8|198821.8|198978.6|198828.6|198966.3|198816.3|393
1630928100000|2021-09-06 11:35:00|198971.3|198821.3|198980.6|198830.6|198986|198836|198948.4|198798.4|495
1630928400000|2021-09-06 11:40:00|198980.1|198830.1|199033.1|198883.1|199037.6|198887.6|198970.3|198820.3|491
1630928700000|2021-09-06 11:45:00|199034.1|198884.1|199053.7|198903.7|199059.3|198909.3|199009.9|198859.9|546
1630929000000|2021-09-06 11:50:00|199052.9|198902.9|199077.3|198927.3|199091.8|198941.8|199045|198895|521
1630929300000|2021-09-06 11:55:00|199080|198930|199135.5|198985.5|199138.8|198988.8|199078.4|198928.4|583
1630929600000|2021-09-06 12:00:00|199135.7|198985.7|199135.1|198985.1|199179.1|199040.4|199088|198967.1|601
1630929900000|2021-09-06 12:05:00|199135.7|198985.7|199178.9|199028.9|199190.7|199087|199127.7|198983.9|485
1630930200000|2021-09-06 12:10:00|199177.6|199027.6|199179.4|199029.4|199182.9|199032.9|199173.4|199023.4|355
1630930500000|2021-09-06 12:15:00|199178.3|199028.3|199220.9|199070.9|199220.9|199070.9|199176.3|199026.3|376
1630930800000|2021-09-06 12:20:00|199217.9|199067.9|199248.4|199098.4|199258.5|199108.5|199213.7|199063.7|499
1630931100000|2021-09-06 12:25:00|199248.5|199098.5|199208.5|199058.5|199256|199106|199206.5|199056.5|446
1630931400000|2021-09-06 12:30:00|199207.9|199057.9|199234.2|199084.2|199234.8|199120.7|199151.5|199040.1|535
1630931700000|2021-09-06 12:35:00|199234.9|199084.9|199265.4|199115.4|199268.2|199146.9|199196.9|199064.5|549
1630932000000|2021-09-06 12:40:00|199265.7|199115.7|199193|199043|199288.8|199147.9|199135.8|199032.1|565
1630932300000|2021-09-06 12:45:00|199192.1|199042.1|199163.6|199013.6|199223.7|199087.8|199137.8|199012.3|534
1630932600000|2021-09-06 12:50:00|199165.5|199015.5|199125.1|198975.1|199166|199016|199100.1|198950.1|464
1630932900000|2021-09-06 12:55:00|199141.3|198991.3|199109.2|198959.2|199178.8|199028.8|199102.6|198952.6|599
1630933200000|2021-09-06 13:00:00|199111.9|198961.9|199041.8|198891.8|199131.3|198981.3|199027.8|198877.8|593
1630933500000|2021-09-06 13:05:00|199043.1|198893.1|199039.5|198889.5|199047.6|198897.6|199003.9|198853.9|592
1630933800000|2021-09-06 13:10:00|199039|198889|198964.6|198814.6|199045.9|198895.9|198956.8|198806.8|498
1630934100000|2021-09-06 13:15:00|198963.3|198813.3|198945.6|198795.6|199006.5|198903.5|198895.3|198791.7|572
1630934400000|2021-09-06 13:20:00|198948.1|198798.1|198877.7|198727.7|198949.1|198844.1|198864.9|198714.9|670
1630934700000|2021-09-06 13:25:00|198878.4|198728.4|198922.4|198772.4|198944.5|198829.3|198868.1|198718.1|559
1630935000000|2021-09-06 13:30:00|198922.8|198772.8|198915.9|198765.9|198930.9|198780.9|198907.5|198757.5|636
1630935300000|2021-09-06 13:35:00|198916.3|198766.3|198889.2|198739.2|198922.5|198806.3|198856.3|198727.5|562
1630935600000|2021-09-06 13:40:00|198888|198738|198839.3|198689.3|198922|198804.7|198837.6|198687.6|629
1630935900000|2021-09-06 13:45:00|198840|198690|198851.6|198701.6|198863|198759.3|198800.9|198684.8|612
1630936200000|2021-09-06 13:50:00|198851.9|198701.9|198849.7|198699.7|198861|198711|198827.6|198677.6|611
1630936500000|2021-09-06 13:55:00|198849.8|198699.8|198855|198705|198855|198705|198803.8|198653.8|697
1630936800000|2021-09-06 14:00:00|198853.8|198703.8|198855.9|198705.9|198857.6|198707.6|198792.3|198642.3|690
1630937100000|2021-09-06 14:05:00|198855.1|198705.1|198933.7|198783.7|198938.8|198788.8|198838.3|198688.3|546
1630937400000|2021-09-06 14:10:00|198935.7|198785.7|198960.6|198810.6|199025.8|198875.8|198926|198776|609
1630937700000|2021-09-06 14:15:00|198959.7|198809.7|198967.9|198817.9|199021|198871|198907.8|198778.7|614
1630938000000|2021-09-06 14:20:00|198967.3|198817.3|198896.7|198746.7|198977|198827|198881.7|198731.7|642
1630938300000|2021-09-06 14:25:00|198895.8|198745.8|198886.1|198736.1|198900.5|198750.5|198866.4|198716.4|616
1630938600000|2021-09-06 14:30:00|198885.7|198735.7|198887.7|198737.7|198903.2|198785.2|198835.2|198712.2|457
1630938900000|2021-09-06 14:35:00|198887.4|198737.4|198893.4|198743.4|198896.3|198782.1|198826.2|198728.5|553
1630939200000|2021-09-06 14:40:00|198893.1|198743.1|198902|198752|198904.8|198754.8|198889.8|198739.8|558
1630939500000|2021-09-06 14:45:00|198906.1|198756.1|198929.9|198779.9|198940.8|198790.8|198892.9|198742.9|630
1630939800000|2021-09-06 14:50:00|198930.7|198780.7|198925.4|198775.4|198939|198789|198909.6|198759.6|556
1630940100000|2021-09-06 14:55:00|198923.2|198773.2|198903|198753|198977.4|198827.4|198898.3|198748.3|681
1630940400000|2021-09-06 15:00:00|198901.6|198751.6|198914.4|198764.4|198956.2|198806.2|198893|198743|648
1630940700000|2021-09-06 15:05:00|198914.6|198764.6|198876.8|198726.8|198917.2|198767.2|198867.2|198717.2|487
1630941000000|2021-09-06 15:10:00|198876.5|198726.5|198934.9|198784.9|198943.2|198808.8|198858.8|198721.7|549
1630941300000|2021-09-06 15:15:00|198935.3|198785.3|198938.3|198788.3|198944.7|198794.7|198922.4|198772.4|437
1630941600000|2021-09-06 15:20:00|198938.2|198788.2|198846.5|198696.5|198944.5|198794.5|198845.3|198695.3|382
1630941900000|2021-09-06 15:25:00|198847.5|198697.5|198851.4|198701.4|198877.1|198727.1|198834.1|198684.1|584
1630942200000|2021-09-06 15:30:00|198851.2|198701.2|198933.7|198783.7|198940.2|198790.2|198837.2|198687.2|467
1630942500000|2021-09-06 15:35:00|198934.1|198784.1|198924.7|198774.7|198945.5|198795.5|198918.1|198768.1|493
1630942800000|2021-09-06 15:40:00|198924.3|198774.3|198933.1|198783.1|198946.5|198796.5|198922|198772|614
1630943100000|2021-09-06 15:45:00|198935.3|198785.3|198973.3|198823.3|198976.2|198826.2|198931.3|198781.3|467
1630943400000|2021-09-06 15:50:00|198972.5|198822.5|199009.4|198859.4|199012.5|198862.5|198963.4|198813.4|390
1630943700000|2021-09-06 15:55:00|199008.9|198858.9|199009.9|198859.9|199016.6|198866.6|198995.8|198845.8|351
1630944000000|2021-09-06 16:00:00|199010.2|198860.2|199009|198859|199016.7|198866.7|199002.3|198852.3|360
1630944300000|2021-09-06 16:05:00|199008.9|198858.9|199015.2|198865.2|199021|198871|199004.8|198854.8|262
1630944600000|2021-09-06 16:10:00|199015.1|198865.1|199015.6|198865.6|199034.9|198884.9|199012.4|198862.4|360
1630944900000|2021-09-06 16:15:00|199016|198866|199015|198865|199021.3|198871.3|199009.7|198859.7|273
1630945200000|2021-09-06 16:20:00|199011.1|198861.1|199011.5|198861.5|199018.2|198868.2|199004.9|198854.9|266
1630945500000|2021-09-06 16:25:00|199009.7|198859.7|199043.9|198893.9|199054.3|198904.3|199009.6|198859.6|388
1630945800000|2021-09-06 16:30:00|199045.9|198895.9|199038.3|198888.3|199050.5|198900.5|199022.7|198872.7|406
1630946100000|2021-09-06 16:35:00|199041.6|198891.6|199037.9|198887.9|199050.9|198900.9|199026.2|198876.2|354
1630946400000|2021-09-06 16:40:00|199036.6|198886.6|199024.4|198874.4|199062.3|198912.3|199014.6|198864.6|363
1630946700000|2021-09-06 16:45:00|199024.9|198874.9|198978.4|198828.4|199037.1|198887.1|198971.5|198821.5|470
1630947000000|2021-09-06 16:50:00|198981.1|198831.1|198979.3|198829.3|199003|198853|198967.2|198817.2|407
1630947300000|2021-09-06 16:55:00|198979.2|198829.2|199042|198892|199045.2|198895.2|198967.2|198817.2|401
1630947600000|2021-09-06 17:00:00|199041.4|198891.4|198991.6|198841.6|199041.6|198891.6|198990.3|198840.3|519
1630947900000|2021-09-06 17:05:00|198991.3|198841.3|198998.5|198848.5|198999.2|198849.2|198988.5|198838.5|458
1630948200000|2021-09-06 17:10:00|198999|198849|198990.1|198840.1|199006.1|198856.1|198981.4|198831.4|297
1630948500000|2021-09-06 17:15:00|198990.3|198840.3|198986.4|198836.4|199006.3|198856.3|198969.3|198819.3|287
1630948800000|2021-09-06 17:20:00|198986.7|198836.7|199056.4|198906.4|199062.7|198912.7|198982.7|198832.7|395
1630949100000|2021-09-06 17:25:00|199057.4|198907.4|199057.6|198907.6|199071.9|198921.9|199052.6|198902.6|337
1630949400000|2021-09-06 17:30:00|199056.9|198906.9|199058.1|198908.1|199071.1|198921.1|199051.5|198901.5|288
1630949700000|2021-09-06 17:35:00|199055.5|198905.5|199085.8|198935.8|199088.9|198938.9|199055.5|198905.5|380
1630950000000|2021-09-06 17:40:00|199086.4|198936.4|199106.2|198956.2|199148.5|198998.5|199047.5|198897.5|619
1630950300000|2021-09-06 17:45:00|199107.3|198957.3|199104.3|198954.3|199110.2|198960.2|199084.8|198934.8|600
1630950600000|2021-09-06 17:50:00|199106.4|198956.4|199110.7|198960.7|199115.6|198965.6|199092.8|198942.8|433
1630950900000|2021-09-06 17:55:00|199109|198959|199116.9|198966.9|199119.9|198969.9|199096.8|198946.8|394
1630951200000|2021-09-06 18:00:00|199116.8|198966.8|199118.8|198968.8|199125.7|198975.7|199106.1|198956.1|436
1630951500000|2021-09-06 18:05:00|199121|198971|199157.3|199007.3|199173|199023|199107.7|198957.7|328
1630951800000|2021-09-06 18:10:00|199155.3|199005.3|199150.5|199000.5|199165.6|199015.6|199145.7|198995.7|210
1630952100000|2021-09-06 18:15:00|199150.1|199000.1|199138.2|198988.2|199160.7|199010.7|199135|198985|216
1630952400000|2021-09-06 18:20:00|199138.4|198988.4|199142.4|198992.4|199148|198998|199131.9|198981.9|231
1630952700000|2021-09-06 18:25:00|199142.7|198992.7|199136.1|198986.1|199151|199001|199133.4|198983.4|197
1630953000000|2021-09-06 18:30:00|199136.9|198986.9|199122.4|198972.4|199142.7|198992.7|199118.3|198968.3|212
1630953300000|2021-09-06 18:35:00|199121.7|198971.7|199131.6|198981.6|199174|199024|199117.5|198967.5|360
1630953600000|2021-09-06 18:40:00|199132.8|198982.8|199135|198985|199158.4|199008.4|199129.5|198979.5|309
1630953900000|2021-09-06 18:45:00|199135.2|198985.2|199131|198981|199153.7|199003.7|199121.2|198971.2|272
1630954200000|2021-09-06 18:50:00|199131.8|198981.8|199146.6|198996.6|199154|199004|199124.3|198974.3|253
1630954500000|2021-09-06 18:55:00|199149|198999|199167.6|199017.6|199167.6|199017.6|199141.3|198991.3|232
1630954800000|2021-09-06 19:00:00|199167.8|199017.8|199155.1|199005.1|199167.8|199017.8|199128.9|198978.9|423
1630955100000|2021-09-06 19:05:00|199155.8|199005.8|199139.5|198989.5|199183|199033|199129|198979|346
1630955400000|2021-09-06 19:10:00|199137|198987|199165.5|199015.5|199172.5|199022.5|199121.9|198971.9|400
1630955700000|2021-09-06 19:15:00|199165.1|199015.1|199175|199025|199255.9|199105.9|199165.1|199015.1|731
1630956000000|2021-09-06 19:20:00|199176.5|199026.5|199162|199012|199190.4|199040.4|199147.5|198997.5|471
1630956300000|2021-09-06 19:25:00|199162.4|199012.4|199166.6|199016.6|199181.6|199031.6|199156.2|199006.2|450
1630956600000|2021-09-06 19:30:00|199162.6|199012.6|199217.6|199067.6|199225.1|199075.1|199162.6|199012.6|414
1630956900000|2021-09-06 19:35:00|199216.6|199066.6|199227.6|199077.6|199243.2|199093.2|199200.7|199050.7|363
1630957200000|2021-09-06 19:40:00|199228.2|199078.2|199235.6|199085.6|199247.6|199097.6|199221.8|199071.8|252
1630957500000|2021-09-06 19:45:00|199235.7|199085.7|199241.3|199091.3|199252.6|199102.6|199217.7|199067.7|334
1630957800000|2021-09-06 19:50:00|199242.7|199092.7|199246.3|199096.3|199268.6|199118.6|199223.2|199073.2|302
1630958100000|2021-09-06 19:55:00|199251.1|199101.1|199191.4|199041.4|199253.7|199103.7|199176.1|199026.1|602
1630958400000|2021-09-06 20:00:00|199193.7|199043.7|199216|199066|199230.2|199080.2|199191.6|199041.6|364
1630958700000|2021-09-06 20:05:00|199213.9|199063.9|199199.6|199049.6|199220.9|199070.9|199184|199034|276
1630959000000|2021-09-06 20:10:00|199199.7|199049.7|199206|199056|199217.4|199067.4|199190|199040|372
1630959300000|2021-09-06 20:15:00|199204.4|199054.4|199208|199058|199214.9|199064.9|199174.8|199024.8|299
1630959600000|2021-09-06 20:20:00|199207.7|199057.7|199188.9|199038.9|199210.6|199060.6|199178.4|199028.4|264
1630959900000|2021-09-06 20:25:00|199188|199038|199186.3|199036.3|199218.8|199068.8|199147.1|198997.1|408
1630960200000|2021-09-06 20:30:00|199192.1|199042.1|199207.5|199057.5|199214.1|199064.1|199182.5|199032.5|285
1630960500000|2021-09-06 20:35:00|199206.8|199056.8|199190.4|199040.4|199209.3|199059.3|199174|199024|244
1630960800000|2021-09-06 20:40:00|199186.2|199036.2|199161.6|199011.6|199193.3|199043.3|199154|199004|598
1630961100000|2021-09-06 20:45:00|199162.2|199012.2|199208.6|199058.6|199227.1|199077.1|199151|199001|234
1630961400000|2021-09-06 20:50:00|199209.6|199059.6|199225|199075|199230.7|199080.7|199204.4|199054.4|172
1630961700000|2021-09-06 20:55:00|199224.4|199074.4|199249.8|199099.8|199252.1|199102.1|199180|199030|217
1630962000000|2021-09-06 21:00:00|199240.7|199090.7|199230.1|199080.1|199240.8|199090.8|199221.1|199071.1|51
1630962300000|2021-09-06 21:05:00|199298.2|199034.6|199281.3|198979.3|199331.5|199096.6|199198.5|198921|133
1630962600000|2021-09-06 21:10:00|199284|198982|199253.8|198951.8|199350.5|199069.1|199176.5|198943.9|134
1630962900000|2021-09-06 21:15:00|199263.9|198961.9|199267.9|198965.9|199333.2|199031.2|199236.2|198942|116
1630963200000|2021-09-06 21:20:00|199273.7|198971.7|199246.2|198944.2|199351.3|199049.3|199234.9|198932.9|150
1630963500000|2021-09-06 21:25:00|199252.6|198950.6|199260.5|198976.5|199312.7|199010.7|199240.5|198939.5|169
1630963800000|2021-09-06 21:30:00|199271.5|198969.5|199248.9|198946.9|199314.2|199012.2|199225|198939|219
1630964100000|2021-09-06 21:35:00|199247.8|198945.8|199235.2|198933.2|199281.8|198979.8|199215.1|198923.4|131
1630964400000|2021-09-06 21:40:00|199238.6|198936.6|199212.2|198936.8|199291.3|198989.3|199204|198917|122
1630964700000|2021-09-06 21:45:00|199224.4|198923|199245.4|198943.4|199251.6|198949.6|199212.2|198917|116
1630965000000|2021-09-06 21:50:00|199245.1|198943.1|199241.3|198939.3|199286.7|198984.7|199225.7|198923.7|143
1630965300000|2021-09-06 21:55:00|199244|198942|199232.9|198930.9|199276.9|198974.9|199224.8|198925.4|163
1630965600000|2021-09-06 22:00:00|199228|198926|199072.1|198922.1|199228|198965.5|199064.8|198872|433
1630965900000|2021-09-06 22:05:00|199069.8|198919.8|199064.3|198914.3|199076|198926|199056.2|198906.2|299
1630966200000|2021-09-06 22:10:00|199066.6|198916.6|199071.2|198921.2|199074.8|198924.8|199061.3|198911.3|212
1630966500000|2021-09-06 22:15:00|199070.5|198920.5|199067.1|198917.1|199106.4|198956.4|199065.2|198915.2|321
1630966800000|2021-09-06 22:20:00|199068.1|198918.1|199071.2|198921.2|199076.4|198926.4|199061.8|198911.8|220
1630967100000|2021-09-06 22:25:00|199069.5|198919.5|199089.8|198939.8|199099.6|198949.6|199063.7|198913.7|184
1630967400000|2021-09-06 22:30:00|199079.8|198929.8|199073.2|198923.2|199097.2|198947.2|199067.2|198917.2|226
1630967700000|2021-09-06 22:35:00|199074|198924|199074.3|198924.3|199100.5|198950.5|199061.5|198911.5|193
1630968000000|2021-09-06 22:40:00|199075.6|198925.6|199080.2|198930.2|199090.4|198940.4|199069.1|198919.1|268
1630968300000|2021-09-06 22:45:00|199079.1|198929.1|199081.5|198931.5|199108.6|198958.6|199070.5|198920.5|209
1630968600000|2021-09-06 22:50:00|199081.7|198931.7|199081.3|198931.3|199092.9|198942.9|199071.1|198921.1|216
1630968900000|2021-09-06 22:55:00|199081.7|198931.7|199121.4|198971.4|199133.8|198983.8|199072.5|198922.5|291
1630969200000|2021-09-06 23:00:00|199118.6|198968.6|199113.3|198963.3|199125.9|198975.9|199104.9|198954.9|249
1630969500000|2021-09-06 23:05:00|199112|198962|199125.4|198975.4|199131.5|198981.5|199109|198959|286
1630969800000|2021-09-06 23:10:00|199125.7|198975.7|199121.2|198971.2|199132.5|198982.5|199120|198970|229
1630970100000|2021-09-06 23:15:00|199120.8|198970.8|199119.1|198969.1|199133.7|198983.7|199115.7|198965.7|249
1630970400000|2021-09-06 23:20:00|199119.9|198969.9|199122.9|198972.9|199132.1|198982.1|199117.5|198967.5|236
1630970700000|2021-09-06 23:25:00|199123.5|198973.5|199122.1|198972.1|199134.2|198984.2|199118|198968|230
1630971000000|2021-09-06 23:30:00|199121.6|198971.6|199116.4|198966.4|199131.4|198981.4|199112|198962|238
1630971300000|2021-09-06 23:35:00|199113.8|198963.8|199112.8|198962.8|199123.4|198973.4|199111.7|198961.7|190
1630971600000|2021-09-06 23:40:00|199111.2|198961.2|199122.5|198972.5|199129.8|199008.1|199058.1|198959.2|219
1630971900000|2021-09-06 23:45:00|199121.9|198971.9|199116.8|198966.8|199132.8|198982.8|199114.8|198964.8|224
1630972200000|2021-09-06 23:50:00|199117.4|198967.4|199116.2|198966.2|199128.3|198978.3|199099.7|198949.7|246
1630972500000|2021-09-06 23:55:00|199110.7|198960.7|199117.6|198967.6|199125.2|198975.2|199108.1|198958.1|258
1630972800000|2021-09-07 00:00:00|199117.5|198967.5|199108.8|198958.8|199131|198981|199107.6|198957.6|318
1630973100000|2021-09-07 00:05:00|199106.4|198956.4|199113.4|198963.4|199131|198981|199104.8|198954.8|247
1630973400000|2021-09-07 00:10:00|199112.2|198962.2|199080.5|198930.5|199122.9|198972.9|199066.7|198916.7|422
1630973700000|2021-09-07 00:15:00|199043.9|198893.9|198998|198848|199058|198908|198990.8|198840.8|432
1630974000000|2021-09-07 00:20:00|198998.2|198848.2|198999.8|198849.8|199017.5|198867.5|198993.5|198843.5|299
1630974300000|2021-09-07 00:25:00|198999.6|198849.6|198996.2|198846.2|199008.3|198858.3|198991.9|198841.9|266
1630974600000|2021-09-07 00:30:00|198996.9|198846.9|198965.7|198815.7|199003.8|198853.8|198958.4|198808.4|298
1630974900000|2021-09-07 00:35:00|198963.1|198813.1|198969.6|198819.6|198978.4|198828.4|198961|198811|198
1630975200000|2021-09-07 00:40:00|198966.2|198816.2|198966.8|198816.8|198983.2|198833.2|198960.2|198810.2|260
1630975500000|2021-09-07 00:45:00|198966.1|198816.1|198986.5|198836.5|198992.1|198842.1|198948|198798|341
1630975800000|2021-09-07 00:50:00|198986|198836|198988.2|198838.2|198996.1|198846.1|198981.6|198831.6|355
1630976100000|2021-09-07 00:55:00|198988.6|198838.6|199029.1|198879.1|199034.9|198884.9|198987.6|198837.6|398
1630976400000|2021-09-07 01:00:00|199031.4|198881.4|199002.7|198852.7|199043.1|198893.1|198994.5|198844.5|529
1630976700000|2021-09-07 01:05:00|199005.6|198855.6|199029.2|198879.2|199032.7|198882.7|198998.1|198848.1|456
1630977000000|2021-09-07 01:10:00|199028.2|198878.2|199030.5|198880.5|199043.6|198893.6|199023.4|198873.4|438
1630977300000|2021-09-07 01:15:00|199030.6|198880.6|198999.6|198849.6|199036.5|198886.5|198996.6|198846.6|408
1630977600000|2021-09-07 01:20:00|198999.2|198849.2|198990.5|198840.5|199031.5|198881.5|198985.7|198835.7|460
1630977900000|2021-09-07 01:25:00|198991.1|198841.1|199024.5|198874.5|199028.2|198878.2|198983.8|198833.8|317
1630978200000|2021-09-07 01:30:00|199024.8|198874.8|199040|198890|199046.2|198896.2|199020.1|198870.1|403
1630978500000|2021-09-07 01:35:00|199037.3|198887.3|199036.7|198886.7|199049.3|198899.3|199034.4|198884.4|498
1630978800000|2021-09-07 01:40:00|199035.5|198885.5|199041.7|198891.7|199047.3|198897.3|199028.2|198878.2|400
1630979100000|2021-09-07 01:45:00|199042.2|198892.2|199041.4|198891.4|199061.1|198911.1|199030|198880|464
1630979400000|2021-09-07 01:50:00|199038.4|198888.4|199034.7|198884.7|199062.2|198912.2|199023|198873|556
1630979700000|2021-09-07 01:55:00|199035.1|198885.1|199035.6|198885.6|199041.6|198891.6|199026.7|198876.7|473
1630980000000|2021-09-07 02:00:00|199035.9|198885.9|199035.9|198885.9|199055.2|198905.2|199026.1|198876.1|351
1630980300000|2021-09-07 02:05:00|199036|198886|199037.5|198887.5|199041.6|198891.6|199027.3|198877.3|230
1630980600000|2021-09-07 02:10:00|199039.9|198889.9|199049.6|198899.6|199055.4|198905.4|199028|198878|427
1630980900000|2021-09-07 02:15:00|199050.9|198900.9|199050.5|198900.5|199066.1|198916.1|199043.2|198893.2|349
1630981200000|2021-09-07 02:20:00|199051.8|198901.8|199042.5|198892.5|199052.9|198902.9|199027.8|198877.8|412
1630981500000|2021-09-07 02:25:00|199042.8|198892.8|199048.5|198898.5|199056.1|198906.1|199036.9|198886.9|400
1630981800000|2021-09-07 02:30:00|199048.6|198898.6|199041.9|198891.9|199051.8|198901.8|199031.1|198881.1|341
1630982100000|2021-09-07 02:35:00|199043.6|198893.6|199043.8|198893.8|199048.1|198898.1|199032.9|198882.9|347
1630982400000|2021-09-07 02:40:00|199043|198893|199044.7|198894.7|199051.4|198901.4|199031.1|198881.1|385
1630982700000|2021-09-07 02:45:00|199044.8|198894.8|199049.2|198899.2|199059.6|198909.6|199032|198882|425
1630983000000|2021-09-07 02:50:00|199048.4|198898.4|199045.2|198895.2|199050.5|198900.5|199030.4|198880.4|390
1630983300000|2021-09-07 02:55:00|199044.5|198894.5|199032.7|198882.7|199044.8|198894.8|199027.5|198877.5|442
1630983600000|2021-09-07 03:00:00|199032.8|198882.8|199035.8|198885.8|199052.4|198902.4|199025.2|198875.2|394
1630983900000|2021-09-07 03:05:00|199035|198885|199019.7|198869.7|199042.3|198892.3|199007.6|198857.6|429
1630984200000|2021-09-07 03:10:00|199018|198868|199037.1|198887.1|199042.7|198892.7|199016.4|198866.4|446
1630984500000|2021-09-07 03:15:00|199038|198888|199071.2|198921.2|199074.3|198924.3|199030|198880|389
1630984800000|2021-09-07 03:20:00|199071.3|198921.3|199070.4|198920.4|199076.7|198926.7|199059.9|198909.9|443
1630985100000|2021-09-07 03:25:00|199070.6|198920.6|199077.9|198927.9|199115.9|198965.9|199066.5|198916.5|490
1630985400000|2021-09-07 03:30:00|199082.3|198932.3|199068.1|198918.1|199087.9|198937.9|199061.7|198911.7|303
1630985700000|2021-09-07 03:35:00|199066.4|198916.4|199092.3|198942.3|199102.9|198952.9|199065.1|198915.1|334
1630986000000|2021-09-07 03:40:00|199092.6|198942.6|199109.8|198959.8|199113.1|198963.1|199092.5|198942.5|339
1630986300000|2021-09-07 03:45:00|199109.3|198959.3|199108|198958|199117.2|198967.2|199102|198952|312
1630986600000|2021-09-07 03:50:00|199109.2|198959.2|199114.9|198964.9|199123.4|198973.4|199108.1|198958.1|318
1630986900000|2021-09-07 03:55:00|199113.6|198963.6|199107.2|198957.2|199126|198976|199093.4|198943.4|306
1630987200000|2021-09-07 04:00:00|199107|198957|199111.4|198961.4|199116.9|198966.9|199099.2|198949.2|341
1630987500000|2021-09-07 04:05:00|199109.8|198959.8|199109.4|198959.4|199117.8|198967.8|199098.8|198948.8|384
1630987800000|2021-09-07 04:10:00|199109.3|198959.3|199115.5|198965.5|199116.5|198966.5|199096.9|198946.9|396
1630988100000|2021-09-07 04:15:00|199116.8|198966.8|199115|198965|199143.2|198993.2|199107.5|198957.5|351
1630988400000|2021-09-07 04:20:00|199115.1|198965.1|199128.8|198978.8|199145.1|198995.1|199105.1|198955.1|444
1630988700000|2021-09-07 04:25:00|199128.3|198978.3|199113.8|198963.8|199134.7|198984.7|199108.4|198958.4|382
1630989000000|2021-09-07 04:30:00|199114|198964|199077.2|198927.2|199118|198968|199004.7|198854.7|828
1630989300000|2021-09-07 04:35:00|199076.7|198926.7|199092.6|198942.6|199097.5|198947.5|199066.9|198916.9|526
1630989600000|2021-09-07 04:40:00|199094.4|198944.4|199172.4|199022.4|199208|199058|199085.8|198935.8|657
1630989900000|2021-09-07 04:45:00|199168.7|199018.7|199229.5|199079.5|199235.1|199085.1|199168.7|199018.7|539
1630990200000|2021-09-07 04:50:00|199230.1|199080.1|199237.6|199087.6|199262.3|199112.3|199220.3|199070.3|479
1630990500000|2021-09-07 04:55:00|199239.5|199089.5|199274.8|199124.8|199298.4|199148.4|199226.1|199076.1|403
1630990800000|2021-09-07 05:00:00|199274.6|199124.6|199271.4|199121.4|199314.1|199164.1|199262.3|199112.3|714
1630991100000|2021-09-07 05:05:00|199271|199121|199309|199159|199337.5|199187.5|199267.5|199117.5|689
1630991400000|2021-09-07 05:10:00|199309.9|199159.9|199309.2|199159.2|199313.4|199163.4|199284|199134|658
1630991700000|2021-09-07 05:15:00|199308.8|199158.8|199264.5|199114.5|199314|199164|199259.2|199109.2|666
1630992000000|2021-09-07 05:20:00|199262|199112|199282.7|199132.7|199283.9|199133.9|199237.6|199087.6|646
1630992300000|2021-09-07 05:25:00|199281.6|199131.6|199312.2|199162.2|199322.3|199172.3|199275.9|199125.9|602
1630992600000|2021-09-07 05:30:00|199299.9|199149.9|199315|199165|199323.9|199173.9|199297.2|199147.2|666
1630992900000|2021-09-07 05:35:00|199314.3|199164.3|199316.3|199166.3|199321.3|199171.3|199296.7|199146.7|610
1630993200000|2021-09-07 05:40:00|199316.4|199166.4|199275.4|199125.4|199316.4|199166.4|199266.4|199116.4|573
1630993500000|2021-09-07 05:45:00|199275.6|199125.6|199276|199126|199278.9|199128.9|199266.5|199116.5|507
1630993800000|2021-09-07 05:50:00|199275.6|199125.6|199274.7|199124.7|199278.4|199128.4|199269.8|199119.8|498
1630994100000|2021-09-07 05:55:00|199274|199124|199229.4|199079.4|199275.4|199125.4|199219.5|199069.5|569
1630994400000|2021-09-07 06:00:00|199229.7|199079.7|199235.2|199085.2|199268.1|199118.1|199205.1|199055.1|725
1630994700000|2021-09-07 06:05:00|199235.1|199085.1|199231|199081|199251.8|199101.8|199184.4|199034.4|803
1630995000000|2021-09-07 06:10:00|199229.1|199079.1|199239.5|199089.5|199239.5|199089.5|199215.8|199065.8|779
1630995300000|2021-09-07 06:15:00|199241.1|199091.1|199219.9|199069.9|199243.4|199093.4|199218.3|199068.3|756
1630995600000|2021-09-07 06:20:00|199219.3|199069.3|199259.1|199109.1|199266.6|199116.6|199215.4|199065.4|650
1630995900000|2021-09-07 06:25:00|199259.2|199109.2|199348.3|199198.3|199382|199232|199256.6|199106.6|655
1630996200000|2021-09-07 06:30:00|199346.7|199196.7|199404.4|199254.4|199427|199277|199338.2|199188.2|723
1630996500000|2021-09-07 06:35:00|199415.5|199265.5|199388.9|199238.9|199415.5|199265.5|199370.9|199220.9|729
1630996800000|2021-09-07 06:40:00|199388.1|199238.1|199344.7|199194.7|199390.8|199240.8|199326.9|199176.9|550
1630997100000|2021-09-07 06:45:00|199344.6|199194.6|199330.4|199180.4|199354.7|199204.7|199312|199162|673
1630997400000|2021-09-07 06:50:00|199330.6|199180.6|199355.5|199205.5|199356|199206|199326|199176|679
1630997700000|2021-09-07 06:55:00|199353.9|199203.9|199299.3|199149.3|199360.2|199210.2|199298|199148|686
1630998000000|2021-09-07 07:00:00|199301.3|199151.3|199307.2|199157.2|199343.4|199219.4|199268.7|199143|855
1630998300000|2021-09-07 07:05:00|199302|199152|199315.9|199165.9|199352.1|199202.1|199289.4|199139.4|844
1630998600000|2021-09-07 07:10:00|199315.5|199165.5|199254.4|199104.4|199322.2|199172.2|199245.4|199095.4|803
1630998900000|2021-09-07 07:15:00|199254.3|199104.3|199180.5|199030.5|199257|199107|199163.6|199013.6|837
1630999200000|2021-09-07 07:20:00|199180.7|199030.7|199182.1|199032.1|199218.7|199068.7|199170.3|199020.3|796
1630999500000|2021-09-07 07:25:00|199182.5|199032.5|199180.4|199030.4|199217.1|199067.1|199168.6|199018.6|858
1630999800000|2021-09-07 07:30:00|199181|199031|199179.3|199029.3|199205.5|199055.5|199170.8|199020.8|746
1631000100000|2021-09-07 07:35:00|199180.4|199030.4|199192.2|199042.2|199204.5|199054.5|199165.4|199015.4|841
1631000400000|2021-09-07 07:40:00|199192.3|199042.3|199215.4|199065.4|199222.7|199072.7|199173|199023|692
1631000700000|2021-09-07 07:45:00|199213|199063|199224.9|199074.9|199233.2|199083.2|199209|199059|738
1631001000000|2021-09-07 07:50:00|199225.4|199075.4|199256|199106|199268.2|199118.2|199198.7|199048.7|754
1631001300000|2021-09-07 07:55:00|199256.7|199106.7|199421|199271|199427.3|199277.3|199256.4|199106.4|739
1631001600000|2021-09-07 08:00:00|199421.1|199271.1|199509.1|199359.1|199511.5|199361.5|199406.6|199256.6|731
1631001900000|2021-09-07 08:05:00|199508.1|199358.1|199659.5|199509.5|199665.5|199515.5|199505|199355|830
1631002200000|2021-09-07 08:10:00|199660.8|199510.8|199532.4|199382.4|199697.7|199547.7|199532.4|199382.4|808
1631002500000|2021-09-07 08:15:00|199534.1|199384.1|199594.4|199444.4|199605.2|199455.2|199486|199336|761
1631002800000|2021-09-07 08:20:00|199595.8|199445.8|199535.1|199385.1|199600|199450|199505.1|199355.1|811
1631003100000|2021-09-07 08:25:00|199541.8|199391.8|199506.4|199356.4|199606.4|199456.4|199506.4|199356.4|778
1631003400000|2021-09-07 08:30:00|199500.7|199350.7|199465.4|199315.4|199510.1|199360.1|199447.6|199297.6|849
1631003700000|2021-09-07 08:35:00|199465.3|199315.3|199550.7|199400.7|199561|199459.3|199435.4|199292|770
1631004000000|2021-09-07 08:40:00|199549.9|199399.9|199532|199382|199573.9|199439.2|199487.1|199368.6|728
1631004300000|2021-09-07 08:45:00|199532.1|199382.1|199448.5|199298.5|199543.7|199393.7|199446.5|199296.5|807
1631004600000|2021-09-07 08:50:00|199448.3|199298.3|199362.5|199212.5|199456.1|199310.4|199344.6|199202.2|778
1631004900000|2021-09-07 08:55:00|199359.9|199209.9|199386.8|199236.8|199420.1|199295.5|199304.8|199199.6|708
1631005200000|2021-09-07 09:00:00|199386.6|199236.6|199372.1|199222.1|199426|199276|199361.8|199211.8|835
1631005500000|2021-09-07 09:05:00|199372.5|199222.5|199456.8|199306.8|199475.8|199325.8|199366.9|199216.9|755
1631005800000|2021-09-07 09:10:00|199457|199307|199505.6|199355.6|199513.6|199363.6|199444.4|199294.4|834
1631006100000|2021-09-07 09:15:00|199505.8|199355.8|199515.5|199365.5|199538.3|199388.3|199489.6|199339.6|724
1631006400000|2021-09-07 09:20:00|199514.9|199364.9|199653.1|199503.1|199664.7|199514.7|199476.9|199326.9|798
1631006700000|2021-09-07 09:25:00|199654|199504|199590.4|199440.4|199666.1|199516.1|199579.5|199429.5|723
1631007000000|2021-09-07 09:30:00|199589.9|199439.9|199702.4|199552.4|199706.4|199556.4|199582.2|199432.2|766
1631007300000|2021-09-07 09:35:00|199702.2|199552.2|199636|199486|199702.2|199552.2|199604.8|199454.8|801
1631007600000|2021-09-07 09:40:00|199637.2|199487.2|199618.9|199468.9|199663|199513|199610.3|199460.3|653
1631007900000|2021-09-07 09:45:00|199618.5|199468.5|199687.7|199537.7|199688.8|199538.8|199613.4|199463.4|706
1631008200000|2021-09-07 09:50:00|199687.4|199537.4|199708.3|199558.3|199740.2|199590.2|199660.5|199510.5|837
1631008500000|2021-09-07 09:55:00|199708.5|199558.5|199732.4|199582.4|199755.3|199605.3|199700|199550|814
1631008800000|2021-09-07 10:00:00|199730.9|199580.9|199704.6|199554.6|199731.9|199581.9|199663.6|199513.6|786
1631009100000|2021-09-07 10:05:00|199710|199560|199701.2|199551.2|199730.9|199580.9|199650.6|199500.6|766
1631009400000|2021-09-07 10:10:00|199701.5|199551.5|199695.1|199545.1|199738.7|199588.7|199687.5|199537.5|824
1631009700000|2021-09-07 10:15:00|199695.8|199545.8|199700.7|199550.7|199744.7|199594.7|199672.6|199522.6|787
1631010000000|2021-09-07 10:20:00|199702.4|199552.4|199630.5|199480.5|199706.5|199577.2|199609|199459|743
1631010300000|2021-09-07 10:25:00|199631.7|199481.7|199615.5|199465.5|199652.7|199537.1|199563.4|199422.1|725
1631010600000|2021-09-07 10:30:00|199615.1|199465.1|199652.8|199502.8|199661.5|199511.5|199607.5|199457.5|730
1631010900000|2021-09-07 10:35:00|199654.4|199504.4|199650.8|199500.8|199666.8|199520.6|199566.5|199455.1|800
1631011200000|2021-09-07 10:40:00|199650.3|199500.3|199637.9|199487.9|199682.9|199532.9|199618.6|199468.6|781
1631011500000|2021-09-07 10:45:00|199638.3|199488.3|199580.4|199430.4|199638.4|199488.4|199574.7|199424.7|662
1631011800000|2021-09-07 10:50:00|199580.9|199430.9|199571.5|199421.5|199606.1|199490.9|199540.1|199419|767
1631012100000|2021-09-07 10:55:00|199570.7|199420.7|199540|199390|199577.3|199438.4|199488.4|199388.8|720
1631012400000|2021-09-07 11:00:00|199537|199387|199490.1|199340.1|199541.9|199398.7|199404.6|199289.5|682
1631012700000|2021-09-07 11:05:00|199490.6|199340.6|199562.6|199412.6|199580.3|199465.2|199484.9|199334.9|649
1631013000000|2021-09-07 11:10:00|199566.3|199416.3|199497.9|199347.9|199566.6|199431.8|199453.1|199303.1|644
1631013300000|2021-09-07 11:15:00|199496.2|199346.2|199455.4|199305.4|199536.8|199386.8|199399.4|199286.7|717
1631013600000|2021-09-07 11:20:00|199454.2|199304.2|199367.6|199217.6|199481.2|199336.1|199365.2|199215.2|671
1631013900000|2021-09-07 11:25:00|199374.2|199224.2|199371.2|199221.2|199398.5|199275.8|199317.2|199211.4|623
1631014200000|2021-09-07 11:30:00|199368.9|199218.9|199404.5|199254.5|199415.9|199304|199341.5|199213.3|738
1631014500000|2021-09-07 11:35:00|199404.2|199254.2|199379.4|199229.4|199404.4|199254.4|199366.3|199216.3|654
1631014800000|2021-09-07 11:40:00|199379.1|199229.1|199404.8|199254.8|199428.4|199308.5|199349.2|199224.1|582
1631015100000|2021-09-07 11:45:00|199404.6|199254.6|199503.5|199353.5|199503.5|199368.4|199365|199254.6|716
1631015400000|2021-09-07 11:50:00|199501.6|199351.6|199530.2|199380.2|199548.5|199445|199476.3|199344.7|697
1631015700000|2021-09-07 11:55:00|199532|199382|199498|199348|199540.4|199399.3|199444.5|199333.7|694
1631016000000|2021-09-07 12:00:00|199497.7|199347.7|199566.4|199416.4|199602.2|199501.5|199485.5|199340.7|703
1631016300000|2021-09-07 12:05:00|199566.2|199416.2|199619.5|199469.5|199623.1|199473.1|199497.2|199347.2|713
1631016600000|2021-09-07 12:10:00|199621|199471|199619.9|199469.9|199648.5|199550|199543.7|199424.7|774
1631016900000|2021-09-07 12:15:00|199619.6|199469.6|199680.1|199530.1|199699.2|199588|199593.5|199443.5|630
1631017200000|2021-09-07 12:20:00|199680|199530|199636.5|199486.5|199680|199537|199547.9|199433.7|732
1631017500000|2021-09-07 12:25:00|199637.4|199487.4|199648.2|199498.2|199679.9|199555.8|199562.7|199461.9|583
1631017800000|2021-09-07 12:30:00|199648.9|199498.9|199653.5|199503.5|199705.8|199583.3|199592.5|199469.2|733
1631018100000|2021-09-07 12:35:00|199653.2|199503.2|199513.6|199363.6|199663.4|199563.8|199507.7|199357.7|775
1631018400000|2021-09-07 12:40:00|199511.8|199361.8|199450.6|199300.6|199559.2|199436.4|199447.2|199297.2|646
1631018700000|2021-09-07 12:45:00|199452.1|199302.1|199552.6|199402.6|199559.7|199465.8|199398.1|199292.9|660
1631019000000|2021-09-07 12:50:00|199552.4|199402.4|199534|199384|199620.1|199473|199477.4|199362.4|830
1631019300000|2021-09-07 12:55:00|199536.4|199386.4|199537.8|199387.8|199617|199501|199509.7|199376.9|814
1631019600000|2021-09-07 13:00:00|199536.2|199386.2|199355.2|199305.2|199544.3|199394.3|199351.8|199242.4|840
1631019900000|2021-09-07 13:05:00|199354.8|199304.8|199544.1|199394.1|199550.4|199403.6|199333.4|199226.6|697
1631020200000|2021-09-07 13:10:00|199543.7|199393.7|199628|199478|199640.7|199490.7|199534.7|199384.7|755
1631020500000|2021-09-07 13:15:00|199626.5|199476.5|199522|199472|199632.4|199528.3|199522|199415.6|719
1631020800000|2021-09-07 13:20:00|199570.8|199420.8|199479.4|199329.4|199573.3|199475|199440.7|199315.2|814
1631021100000|2021-09-07 13:25:00|199478|199328|199509.1|199359.1|199548|199422.4|199425.4|199318.3|762
1631021400000|2021-09-07 13:30:00|199507.7|199357.7|199417.4|199267.4|199507.8|199384.8|199323.6|199229.1|979
1631021700000|2021-09-07 13:35:00|199418.3|199268.3|199322.4|199172.4|199427.7|199290.3|199269.5|199155.6|922
1631022000000|2021-09-07 13:40:00|199325.6|199175.6|199250.1|199100.1|199326.5|199185.6|199162|199012.2|883
1631022300000|2021-09-07 13:45:00|199250.2|199100.2|199297.3|199147.3|199325.7|199232.6|199201.8|199087.5|928
1631022600000|2021-09-07 13:50:00|199296.9|199146.9|199228.4|199178.4|199317.8|199211.5|199203.1|199084.3|861
1631022900000|2021-09-07 13:55:00|199276.9|199126.9|199340.9|199190.9|199389.3|199268.2|199237.6|199121.4|831
1631023200000|2021-09-07 14:00:00|199340.8|199190.8|199386.3|199236.3|199405.2|199280.8|199281.3|199169.8|969
1631023500000|2021-09-07 14:05:00|199385.5|199235.5|199309.3|199159.3|199466.1|199361.2|199245.4|199133.7|973
1631023800000|2021-09-07 14:10:00|199310.9|199160.9|199517.5|199367.5|199520.7|199376.4|199247.8|199135|933
1631024100000|2021-09-07 14:15:00|199518.6|199368.6|199551.2|199401.2|199626|199497.5|199513.8|199363.8|967
1631024400000|2021-09-07 14:20:00|199553.6|199403.6|199543.1|199393.1|199621.4|199513.3|199478.5|199349.9|912
1631024700000|2021-09-07 14:25:00|199543.3|199393.3|199622.8|199472.8|199692.1|199590.2|199499.7|199384.9|769
1631025000000|2021-09-07 14:30:00|199622|199472|199572.1|199422.1|199701.8|199592.8|199470.3|199361.1|927
1631025300000|2021-09-07 14:35:00|199571.4|199421.4|199494|199344|199613.7|199499.9|199423|199332.9|911
1631025600000|2021-09-07 14:40:00|199493.6|199343.6|199543.9|199393.9|199544.7|199445.3|199378.8|199270.6|815
1631025900000|2021-09-07 14:45:00|199495.3|199445.3|199375.2|199225.2|199495.3|199445.3|199362.2|199212.2|834
1631026200000|2021-09-07 14:50:00|199375.8|199225.8|199430.5|199280.5|199473.8|199359.1|199303.1|199180.6|757
1631026500000|2021-09-07 14:55:00|199429.7|199279.7|199347.9|199297.9|199457.8|199346.8|199313.5|199215.8|700
1631026800000|2021-09-07 15:00:00|199397.9|199247.9|199352|199202|199406.3|199312.5|199312.7|199200.4|624
1631027100000|2021-09-07 15:05:00|199350.8|199200.8|199400.3|199350.3|199452.3|199354|199284.5|199181.9|647
1631027400000|2021-09-07 15:10:00|199394.9|199344.9|199428.3|199378.3|199480.9|199378.3|199332.8|199215.6|763
1631027700000|2021-09-07 15:15:00|199469.5|199319.5|199583.6|199433.6|199633.4|199529.6|199443.6|199315.5|762
1631028000000|2021-09-07 15:20:00|199583.4|199433.4|199555.4|199405.4|199583.6|199459.7|199414.4|199309.6|688
1631028300000|2021-09-07 15:25:00|199555|199405|199617.6|199467.6|199662.8|199558.8|199527|199404.6|696
1631028600000|2021-09-07 15:30:00|199610.4|199460.4|199548.5|199398.5|199642|199536.1|199475.6|199373.7|866
1631028900000|2021-09-07 15:35:00|199550.1|199400.1|199551|199401|199597.2|199471.4|199467.6|199365.3|712
1631029200000|2021-09-07 15:40:00|199550.2|199400.2|199501.5|199451.5|199613.5|199513.2|199488.2|199388.8|686
1631029500000|2021-09-07 15:45:00|199500.9|199450.9|199504.5|199354.5|199554.5|199450.9|199414.9|199312.2|794
1631029800000|2021-09-07 15:50:00|199503.4|199353.4|199586|199436|199595.3|199484.9|199437|199335.5|797
1631030100000|2021-09-07 15:55:00|199586.8|199436.8|199578.2|199428.2|199627.4|199527.3|199510.7|199404.8|670
1631030400000|2021-09-07 16:00:00|199532.6|199482.6|199580.6|199530.6|199628.7|199533.2|199474.1|199370.3|706
1631030700000|2021-09-07 16:05:00|199578.4|199528.4|199607.9|199457.9|199632|199538.3|199509.9|199407|601
1631031000000|2021-09-07 16:10:00|199608.9|199458.9|199630.2|199480.2|199647.4|199541.2|199563.4|199458.3|691
1631031300000|2021-09-07 16:15:00|199628.8|199478.8|199620.4|199470.4|199635.1|199532.3|199562.2|199453.8|791
1631031600000|2021-09-07 16:20:00|199619.6|199469.6|199657|199507|199667|199568|199569.5|199469|767
1631031900000|2021-09-07 16:25:00|199603.2|199553.2|199654.9|199504.9|199677.4|199562.3|199603.2|199498.8|684
1631032200000|2021-09-07 16:30:00|199654.2|199504.2|199632|199482|199665.7|199551.6|199564.9|199449.5|711
1631032500000|2021-09-07 16:35:00|199633.2|199483.2|199628.9|199478.9|199657.3|199543.7|199553.8|199457.5|770
1631032800000|2021-09-07 16:40:00|199630.1|199480.1|199562.6|199512.6|199630.4|199525.5|199526.6|199422.4|695
1631033100000|2021-09-07 16:45:00|199562.7|199512.7|199630.1|199480.1|199641.2|199536.5|199562.4|199461.5|541
1631033400000|2021-09-07 16:50:00|199628.7|199478.7|199579.8|199529.8|199633.4|199531.8|199573.8|199469.7|547
1631033700000|2021-09-07 16:55:00|199577.3|199527.3|199676.9|199526.9|199679.5|199571.5|199568|199459.1|674
1631034000000|2021-09-07 17:00:00|199676|199526|199636.5|199486.5|199682.1|199571.7|199584.2|199475.1|752
1631034300000|2021-09-07 17:05:00|199637.1|199487.1|199598.9|199448.9|199672.3|199561.3|199543.8|199448.1|624
1631034600000|2021-09-07 17:10:00|199592.5|199442.5|199594.1|199444.1|199609.7|199490.5|199535.3|199436.7|577
1631034900000|2021-09-07 17:15:00|199593.5|199443.5|199638.1|199488.1|199644.4|199542.5|199522.4|199424.3|638
1631035200000|2021-09-07 17:20:00|199625.5|199475.5|199537|199487|199625.5|199501.1|199537|199434|739
1631035500000|2021-09-07 17:25:00|199538.1|199488.1|199550.1|199400.1|199596.2|199488.1|199489.1|199389|649
1631035800000|2021-09-07 17:30:00|199550.2|199400.2|199514.2|199364.2|199550.2|199458.9|199469.5|199361.5|613
1631036100000|2021-09-07 17:35:00|199513.5|199363.5|199482.7|199332.7|199550|199448|199415.4|199311.6|772
1631036400000|2021-09-07 17:40:00|199481.3|199331.3|199451.9|199301.9|199488|199338|199434|199284|690
1631036700000|2021-09-07 17:45:00|199452.5|199302.5|199411.5|199361.5|199493.6|199391.2|199377|199278.8|709
1631037000000|2021-09-07 17:50:00|199412.4|199362.4|199429.8|199279.8|199508.7|199395.9|199368.8|199269.1|741
1631037300000|2021-09-07 17:55:00|199433.1|199283.1|199369.4|199319.4|199440.5|199339.2|199355.5|199258.7|677
1631037600000|2021-09-07 18:00:00|199421.2|199271.2|199388.4|199338.4|199456.6|199354.6|199334.6|199232.1|748
1631037900000|2021-09-07 18:05:00|199388|199338|199423.9|199273.9|199453.4|199349.9|199349.5|199253.5|596
1631038200000|2021-09-07 18:10:00|199424.1|199274.1|199379.6|199229.6|199450.1|199320.7|199337.2|199229|676
1631038500000|2021-09-07 18:15:00|199378.8|199228.8|199370.9|199320.9|199430|199325.9|199319.7|199219.7|717
1631038800000|2021-09-07 18:20:00|199371.2|199321.2|199392.7|199242.7|199419.9|199321.3|199327.8|199218|757
1631039100000|2021-09-07 18:25:00|199394.2|199244.2|199354.2|199204.2|199412.9|199321.6|199341.2|199204.2|669
1631039400000|2021-09-07 18:30:00|199353.4|199203.4|199339|199189|199356.1|199251.2|199272.9|199167.8|678
1631039700000|2021-09-07 18:35:00|199338.4|199188.4|199431.7|199281.7|199434.2|199332|199295.2|199188.2|514
1631040000000|2021-09-07 18:40:00|199433.6|199283.6|199382.9|199332.9|199451|199353.4|199361.8|199264.6|585
1631040300000|2021-09-07 18:45:00|199382.2|199332.2|199442.5|199292.5|199451.8|199357.5|199373.2|199265.9|622
1631040600000|2021-09-07 18:50:00|199442.4|199292.4|199423.5|199273.5|199462.8|199344.4|199362.4|199230.2|731
1631040900000|2021-09-07 18:55:00|199422.3|199272.3|199381.1|199231.1|199429.6|199327.2|199280.9|199181|779
1631041200000|2021-09-07 19:00:00|199383.1|199233.1|199426.2|199276.2|199444.5|199316.5|199339.3|199228.4|701
1631041500000|2021-09-07 19:05:00|199425.7|199275.7|199448|199298|199450.4|199346.8|199381.7|199275.4|619
1631041800000|2021-09-07 19:10:00|199449|199299|199403.9|199253.9|199481.4|199379.8|199350.4|199245.7|553
1631042100000|2021-09-07 19:15:00|199403.7|199253.7|199430.2|199280.2|199443.7|199344.2|199344.5|199242.9|682
1631042400000|2021-09-07 19:20:00|199430|199280|199403.1|199253.1|199433.4|199298|199329.7|199229.1|791
1631042700000|2021-09-07 19:25:00|199394.7|199244.7|199483.8|199333.8|199487.9|199345.8|199333.7|199231.8|697
1631043000000|2021-09-07 19:30:00|199485.4|199335.4|199450.7|199300.7|199493.6|199361.8|199364|199263.8|701
1631043300000|2021-09-07 19:35:00|199449.6|199299.6|199495.9|199345.9|199504.3|199398.3|199385|199290.3|697
1631043600000|2021-09-07 19:40:00|199496.6|199346.6|199518.2|199368.2|199530.9|199435|199415.9|199317.9|591
1631043900000|2021-09-07 19:45:00|199519.9|199369.9|199518.7|199368.7|199527.7|199377.7|199510.1|199360.1|517
1631044200000|2021-09-07 19:50:00|199517.6|199367.6|199466.1|199416.1|199539.8|199439.2|199462|199360.9|598
1631044500000|2021-09-07 19:55:00|199466|199416|199516.7|199366.7|199534.1|199430.9|199465.6|199362|618
1631044800000|2021-09-07 20:00:00|199518.4|199368.4|199512.5|199362.5|199522.1|199416.8|199466.8|199338.2|506
1631045100000|2021-09-07 20:05:00|199506.7|199356.7|199512.4|199362.4|199523.3|199404.9|199454.9|199330.5|470
1631045400000|2021-09-07 20:10:00|199512.1|199362.1|199545.9|199395.9|199550.7|199400.7|199482.1|199332.1|442
1631045700000|2021-09-07 20:15:00|199546.1|199396.1|199529.8|199379.8|199575.5|199425.5|199453.2|199352|414
1631046000000|2021-09-07 20:20:00|199530.6|199380.6|199498.3|199348.3|199531.3|199381.3|199495.1|199345.1|415
1631046300000|2021-09-07 20:25:00|199498.5|199348.5|199529.1|199379.1|199530.4|199380.4|199488.9|199338.9|488
1631046600000|2021-09-07 20:30:00|199529.5|199379.5|199530.7|199380.7|199539.4|199389.4|199518.5|199368.5|430
1631046900000|2021-09-07 20:35:00|199532.4|199382.4|199540.3|199390.3|199564.7|199414.7|199522.9|199372.9|340
1631047200000|2021-09-07 20:40:00|199539.9|199389.9|199527.9|199377.9|199547.3|199397.3|199515.4|199365.4|414
1631047500000|2021-09-07 20:45:00|199534.8|199384.8|199579.7|199429.7|199625|199504.3|199523|199384.8|927
1631047800000|2021-09-07 20:50:00|199580.8|199430.8|199486.6|199336.6|199588|199475.5|199486.5|199336.5|442
1631048100000|2021-09-07 20:55:00|199488.6|199338.6|199451.5|199301.5|199544.2|199382|199449.9|199261.7|339
1631048400000|2021-09-07 21:00:00|199451.6|199301.6|199589.5|199287.5|199589.6|199305.1|199451.6|199231.2|64
1631048700000|2021-09-07 21:05:00|199610.1|199308.1|199528.9|199226.9|199651|199349|199521.6|199219.6|121
1631049000000|2021-09-07 21:10:00|199608.4|199306.4|199581.7|199279.7|199617.5|199315.5|199516.8|199214.8|113
1631049300000|2021-09-07 21:15:00|199552.4|199250.4|199556.3|199254.3|199604.9|199302.9|199391|199172.1|104
1631049600000|2021-09-07 21:20:00|199569|199267|199559.7|199257.7|199600.5|199298.5|199508.3|199206.3|140
1631049900000|2021-09-07 21:25:00|199552.2|199250.2|199531.8|199229.8|199573.1|199271.1|199504.6|199202.6|123
1631050200000|2021-09-07 21:30:00|199534.5|199232.5|199560.5|199258.5|199579.1|199277.1|199474.4|199172.4|225
1631050500000|2021-09-07 21:35:00|199557|199255|199540.3|199238.3|199588.3|199286.3|199508.5|199206.5|178
1631050800000|2021-09-07 21:40:00|199572.9|199270.9|199524.9|199222.9|199582.5|199280.5|199519.1|199217.1|144
1631051100000|2021-09-07 21:45:00|199554.1|199252.1|199552.6|199250.6|199594.9|199292.9|199509.4|199207.4|100
1631051400000|2021-09-07 21:50:00|199560.9|199258.9|199555.8|199253.8|199585.9|199283.9|199509.2|199207.2|131
1631051700000|2021-09-07 21:55:00|199545|199243|199578|199276|199589.3|199287.3|199500.2|199198.2|124
1631052000000|2021-09-07 22:00:00|199570.8|199268.8|199450.7|199169.5|199570.8|199320.5|199387.3|199122.7|467
1631052300000|2021-09-07 22:05:00|199478.8|199176.8|199446.6|199296.6|199565.6|199317.7|199380.5|199170.2|298
1631052600000|2021-09-07 22:10:00|199440.5|199290.5|199457.1|199307.1|199562.7|199328.9|199427.2|199207.6|228
1631052900000|2021-09-07 22:15:00|199461.1|199311.1|199465.9|199315.9|199568.9|199337.5|199435.5|199238.8|303
1631053200000|2021-09-07 22:20:00|199465.7|199315.7|199467.8|199317.8|199543.4|199328.4|199449.8|199238|309
1631053500000|2021-09-07 22:25:00|199468.4|199318.4|199483.6|199333.6|199573.3|199339.3|199455.3|199267.7|287
1631053800000|2021-09-07 22:30:00|199486.8|199336.8|199461.6|199311.6|199564.9|199343.7|199451.7|199265.5|329
1631054100000|2021-09-07 22:35:00|199460.4|199310.4|199461.2|199311.2|199600.6|199365.8|199450.7|199274.7|317
1631054400000|2021-09-07 22:40:00|199461|199311|199458.1|199308.1|199523.4|199333.5|199442.7|199253.1|346
1631054700000|2021-09-07 22:45:00|199459|199309|199469.6|199319.6|199476.1|199326.1|199454.3|199304.3|370
1631055000000|2021-09-07 22:50:00|199467.2|199317.2|199461.2|199311.2|199473.8|199323.8|199449.6|199299.6|249
1631055300000|2021-09-07 22:55:00|199460.4|199310.4|199463.7|199313.7|199475.2|199325.2|199457.7|199307.7|290
1631055600000|2021-09-07 23:00:00|199462.3|199312.3|199493.5|199343.5|199501.4|199351.4|199454.7|199304.7|345
1631055900000|2021-09-07 23:05:00|199493.2|199343.2|199502.5|199352.5|199511.9|199361.9|199490.2|199340.2|282
1631056200000|2021-09-07 23:10:00|199502.9|199352.9|199509|199359|199517.9|199367.9|199498.3|199348.3|241
1631056500000|2021-09-07 23:15:00|199505.5|199355.5|199492.3|199342.3|199506.6|199356.6|199482.7|199332.7|271
1631056800000|2021-09-07 23:20:00|199495.2|199345.2|199490.7|199340.7|199510.2|199360.2|199483.6|199333.6|273
1631057100000|2021-09-07 23:25:00|199490.9|199340.9|199495.9|199345.9|199507.6|199357.6|199484.4|199334.4|274
1631057400000|2021-09-07 23:30:00|199504.1|199354.1|199494.2|199344.2|199505|199355|199492.6|199342.6|186
1631057700000|2021-09-07 23:35:00|199494.1|199344.1|199497.1|199347.1|199508.9|199358.9|199482.8|199332.8|208
1631058000000|2021-09-07 23:40:00|199495.9|199345.9|199496|199346|199503.2|199353.2|199491.1|199341.1|254
1631058300000|2021-09-07 23:45:00|199496.1|199346.1|199497.9|199347.9|199504.9|199354.9|199488.7|199338.7|281
1631058600000|2021-09-07 23:50:00|199497.6|199347.6|199500.2|199350.2|199510.1|199360.1|199487.5|199337.5|333
1631058900000|2021-09-07 23:55:00|199493.4|199343.4|199504.1|199354.1|199515.1|199365.1|199487.7|199337.7|426
1631059200000|2021-09-08 00:00:00|199498.3|199348.3|199494.6|199344.6|199516.5|199366.5|199492.7|199342.7|472
1631059500000|2021-09-08 00:05:00|199494.2|199344.2|199458.5|199308.5|199500.5|199350.5|199458.4|199308.4|403
1631059800000|2021-09-08 00:10:00|199458.3|199308.3|199437.4|199287.4|199471.4|199321.4|199435|199285|442
1631060100000|2021-09-08 00:15:00|199437.2|199287.2|199453.8|199303.8|199471|199321|199425|199275|420
1631060400000|2021-09-08 00:20:00|199454.6|199304.6|199456.6|199306.6|199466.5|199316.5|199435.9|199285.9|429
1631060700000|2021-09-08 00:25:00|199456.7|199306.7|199466.3|199316.3|199468.7|199318.7|199443.5|199293.5|346
1631061000000|2021-09-08 00:30:00|199465.3|199315.3|199451.3|199301.3|199480.4|199330.4|199447.9|199297.9|378
1631061300000|2021-09-08 00:35:00|199452.5|199302.5|199418.9|199268.9|199452.9|199302.9|199407.7|199257.7|366
1631061600000|2021-09-08 00:40:00|199418.6|199268.6|199380.5|199230.5|199443.4|199293.4|199377|199227|385
1631061900000|2021-09-08 00:45:00|199385.4|199235.4|199390|199240|199395.4|199245.4|199372.2|199222.2|375
1631062200000|2021-09-08 00:50:00|199391.5|199241.5|199403.5|199253.5|199403.5|199253.5|199355.9|199205.9|417
1631062500000|2021-09-08 00:55:00|199409.5|199259.5|199377.8|199227.8|199422.3|199272.3|199371.9|199221.9|427
1631062800000|2021-09-08 01:00:00|199378.7|199228.7|199380.5|199230.5|199386.3|199236.3|199363|199213|389
1631063100000|2021-09-08 01:05:00|199384.2|199234.2|199383.8|199233.8|199390|199240|199365.6|199215.6|368
1631063400000|2021-09-08 01:10:00|199385.4|199235.4|199374.9|199224.9|199391.3|199241.3|199345.7|199195.7|408
1631063700000|2021-09-08 01:15:00|199375.3|199225.3|199380.7|199230.7|199413.7|199263.7|199342.1|199192.1|581
1631064000000|2021-09-08 01:20:00|199382|199232|199376.7|199226.7|199383.4|199233.4|199352|199202|524
1631064300000|2021-09-08 01:25:00|199378.1|199228.1|199373.8|199223.8|199380.6|199230.6|199346.5|199196.5|408
1631064600000|2021-09-08 01:30:00|199375.5|199225.5|199329.1|199179.1|199379.8|199229.8|199315.1|199165.1|532
1631064900000|2021-09-08 01:35:00|199329.2|199179.2|199293.2|199143.2|199338.2|199188.2|199291.2|199141.2|414
1631065200000|2021-09-08 01:40:00|199293.5|199143.5|199288.4|199138.4|199306.5|199156.5|199281.3|199131.3|447
1631065500000|2021-09-08 01:45:00|199289.4|199139.4|199285.1|199135.1|199305.3|199155.3|199280.1|199130.1|412
1631065800000|2021-09-08 01:50:00|199289.5|199139.5|199299.8|199149.8|199303.7|199153.7|199267.5|199117.5|404
1631066100000|2021-09-08 01:55:00|199298|199148|199388.6|199238.6|199389.2|199239.2|199294.5|199144.5|563
1631066400000|2021-09-08 02:00:00|199388.4|199238.4|199334|199184|199388.4|199238.4|199327.5|199177.5|544
1631066700000|2021-09-08 02:05:00|199335.6|199185.6|199383.4|199233.4|199393.4|199243.4|199329.1|199179.1|435
1631067000000|2021-09-08 02:10:00|199385|199235|199365.4|199215.4|199390.1|199240.1|199363.4|199213.4|393
1631067300000|2021-09-08 02:15:00|199364.5|199214.5|199368.2|199218.2|199389.9|199239.9|199363.6|199213.6|400
1631067600000|2021-09-08 02:20:00|199368.5|199218.5|199387.5|199237.5|199397.8|199247.8|199366.5|199216.5|468
1631067900000|2021-09-08 02:25:00|199386.9|199236.9|199370.5|199220.5|199386.9|199236.9|199337.5|199187.5|418
1631068200000|2021-09-08 02:30:00|199370.1|199220.1|199383.1|199233.1|199389.3|199239.3|199368|199218|434
1631068500000|2021-09-08 02:35:00|199382.7|199232.7|199373.9|199223.9|199393.5|199243.5|199362.6|199212.6|423
1631068800000|2021-09-08 02:40:00|199372.5|199222.5|199367.4|199217.4|199380.7|199230.7|199364.9|199214.9|464
1631069100000|2021-09-08 02:45:00|199368.4|199218.4|199349.4|199199.4|199380.4|199230.4|199336|199186|383
1631069400000|2021-09-08 02:50:00|199350.1|199200.1|199383.4|199233.4|199386.5|199236.5|199347.3|199197.3|471
1631069700000|2021-09-08 02:55:00|199386.9|199236.9|199384.1|199234.1|199387.6|199237.6|199370|199220|419
1631070000000|2021-09-08 03:00:00|199385.5|199235.5|199384.8|199234.8|199387|199237|199372.3|199222.3|435
1631070300000|2021-09-08 03:05:00|199386.2|199236.2|199375.1|199225.1|199387.6|199237.6|199370|199220|304
1631070600000|2021-09-08 03:10:00|199375.7|199225.7|199378.7|199228.7|199387.7|199237.7|199371.7|199221.7|373
1631070900000|2021-09-08 03:15:00|199379.4|199229.4|199419.5|199269.5|199426.9|199276.9|199373.6|199223.6|553
1631071200000|2021-09-08 03:20:00|199418.1|199268.1|199446.5|199296.5|199451.1|199301.1|199412.6|199262.6|398
1631071500000|2021-09-08 03:25:00|199447|199297|199455.7|199305.7|199472.7|199322.7|199439.5|199289.5|426
1631071800000|2021-09-08 03:30:00|199456.5|199306.5|199462.2|199312.2|199466.4|199316.4|199450.9|199300.9|450
1631072100000|2021-09-08 03:35:00|199461.8|199311.8|199469.6|199319.6|199470.7|199320.7|199448|199298|505
1631072400000|2021-09-08 03:40:00|199469.1|199319.1|199454.4|199304.4|199469.4|199319.4|199448.2|199298.2|403
1631072700000|2021-09-08 03:45:00|199454.6|199304.6|199450.6|199300.6|199459.1|199309.1|199442.6|199292.6|355
1631073000000|2021-09-08 03:50:00|199449.1|199299.1|199446|199296|199462|199312|199429.7|199279.7|373
1631073300000|2021-09-08 03:55:00|199445.8|199295.8|199438.3|199288.3|199455.5|199305.5|199416.7|199266.7|389
1631073600000|2021-09-08 04:00:00|199435.6|199285.6|199449.8|199299.8|199456|199306|199425.1|199275.1|390
1631073900000|2021-09-08 04:05:00|199450.1|199300.1|199426.4|199276.4|199455.1|199305.1|199423.5|199273.5|509
1631074200000|2021-09-08 04:10:00|199426.6|199276.6|199434.8|199284.8|199454.5|199304.5|199402.1|199252.1|414
1631074500000|2021-09-08 04:15:00|199434.4|199284.4|199434.7|199284.7|199445|199295|199427|199277|263
1631074800000|2021-09-08 04:20:00|199434.9|199284.9|199415.5|199265.5|199440.8|199290.8|199415.3|199265.3|286
1631075100000|2021-09-08 04:25:00|199414.3|199264.3|199415|199265|199426.5|199276.5|199412.8|199262.8|240
1631075400000|2021-09-08 04:30:00|199414.1|199264.1|199417.9|199267.9|199425.3|199275.3|199411|199261|353
1631075700000|2021-09-08 04:35:00|199420|199270|199395|199245|199421.3|199271.3|199380|199230|320
1631076000000|2021-09-08 04:40:00|199395.1|199245.1|199380|199230|199395.8|199245.8|199378.8|199228.8|319
1631076300000|2021-09-08 04:45:00|199378.7|199228.7|199406.9|199256.9|199413.6|199263.6|199378.1|199228.1|314
1631076600000|2021-09-08 04:50:00|199406.7|199256.7|199420.2|199270.2|199428.8|199278.8|199404.4|199254.4|210
1631076900000|2021-09-08 04:55:00|199421.2|199271.2|199420.4|199270.4|199424.7|199274.7|199414.1|199264.1|296
1631077200000|2021-09-08 05:00:00|199420.2|199270.2|199418.5|199268.5|199424.6|199274.6|199387|199237|393
1631077500000|2021-09-08 05:05:00|199419.2|199269.2|199387|199237|199424|199274|199374.8|199224.8|479
1631077800000|2021-09-08 05:10:00|199386.9|199236.9|199419.8|199269.8|199426.3|199276.3|199374.3|199224.3|422
1631078100000|2021-09-08 05:15:00|199419.4|199269.4|199416.3|199266.3|199424|199274|199410.6|199260.6|424
1631078400000|2021-09-08 05:20:00|199417.1|199267.1|199384.7|199234.7|199417.4|199267.4|199371.1|199221.1|595
1631078700000|2021-09-08 05:25:00|199380.2|199230.2|199367.3|199217.3|199385.2|199235.2|199349.8|199199.8|500
1631079000000|2021-09-08 05:30:00|199364.8|199214.8|199403.8|199253.8|199430.1|199280.1|199364.7|199214.7|516
1631079300000|2021-09-08 05:35:00|199405.4|199255.4|199410.8|199260.8|199423.1|199273.1|199399|199249|325
1631079600000|2021-09-08 05:40:00|199411.4|199261.4|199415.5|199265.5|199446.1|199296.1|199410.8|199260.8|510
1631079900000|2021-09-08 05:45:00|199414.9|199264.9|199457.8|199307.8|199465.1|199315.1|199411|199261|482
1631080200000|2021-09-08 05:50:00|199454.8|199304.8|199454.4|199304.4|199456.7|199306.7|199410|199260|558
1631080500000|2021-09-08 05:55:00|199454.7|199304.7|199456.2|199306.2|199467.4|199317.4|199432.3|199282.3|633
1631080800000|2021-09-08 06:00:00|199457.5|199307.5|199455.8|199305.8|199480|199330|199432.3|199282.3|733
1631081100000|2021-09-08 06:05:00|199471.9|199321.9|199498.2|199348.2|199508.9|199358.9|199454.1|199304.1|723
1631081400000|2021-09-08 06:10:00|199498.4|199348.4|199504.7|199354.7|199509.9|199359.9|199489.3|199339.3|577
1631081700000|2021-09-08 06:15:00|199507.3|199357.3|199530.5|199380.5|199535.4|199385.4|199502.2|199352.2|601
1631082000000|2021-09-08 06:20:00|199530|199380|199576.1|199426.1|199605|199455|199528.5|199378.5|592
1631082300000|2021-09-08 06:25:00|199575.2|199425.2|199577.6|199427.6|199591.5|199441.5|199532|199382|688
1631082600000|2021-09-08 06:30:00|199576.5|199426.5|199571.5|199421.5|199589.5|199439.5|199562|199412|663
1631082900000|2021-09-08 06:35:00|199571.3|199421.3|199570.4|199420.4|199589.4|199439.4|199565.9|199415.9|579
1631083200000|2021-09-08 06:40:00|199568.5|199418.5|199563.5|199413.5|199576.5|199426.5|199556.1|199406.1|594
1631083500000|2021-09-08 06:45:00|199561.6|199411.6|199581.5|199431.5|199608|199458|199551.8|199401.8|575
1631083800000|2021-09-08 06:50:00|199580.3|199430.3|199582.1|199432.1|199602.5|199452.5|199564.1|199414.1|568
1631084100000|2021-09-08 06:55:00|199581.7|199431.7|199587.3|199437.3|199590.5|199440.5|199568.7|199418.7|595
1631084400000|2021-09-08 07:00:00|199587.4|199437.4|199611.4|199461.4|199704.5|199554.5|199584.8|199437.4|896
1631084700000|2021-09-08 07:05:00|199612.1|199462.1|199649|199499|199671.9|199521.9|199590.7|199440.7|893
1631085000000|2021-09-08 07:10:00|199647.9|199497.9|199781.3|199631.3|199783.1|199633.1|199647.9|199497.9|936
1631085300000|2021-09-08 07:15:00|199782.4|199632.4|199658.1|199508.1|199787.2|199637.2|199645.4|199495.4|873
1631085600000|2021-09-08 07:20:00|199659.6|199509.6|199655.6|199505.6|199706.9|199556.9|199632.7|199482.7|922
1631085900000|2021-09-08 07:25:00|199664.8|199514.8|199602.6|199452.6|199715.1|199565.1|199563.3|199413.3|877
1631086200000|2021-09-08 07:30:00|199603.7|199453.7|199600|199450|199657.4|199507.4|199595.5|199445.5|854
1631086500000|2021-09-08 07:35:00|199600.5|199450.5|199610.7|199460.7|199622.8|199472.8|199584.4|199434.4|909
1631086800000|2021-09-08 07:40:00|199610|199460|199562.4|199412.4|199610|199460|199518|199368|785
1631087100000|2021-09-08 07:45:00|199562.5|199412.5|199770.3|199620.3|199787|199637|199562.2|199412.2|880
1631087400000|2021-09-08 07:50:00|199770.7|199620.7|199717.6|199567.6|199845.8|199695.8|199713|199563|804
1631087700000|2021-09-08 07:55:00|199717.1|199567.1|199794.6|199644.6|199795.6|199665.9|199708.8|199567.1|773
1631088000000|2021-09-08 08:00:00|199793.9|199643.9|199812.9|199662.9|199908.2|199758.2|199754|199604|776
1631088300000|2021-09-08 08:05:00|199808.3|199658.3|199885.1|199735.1|199903.2|199753.2|199795.9|199645.9|773
1631088600000|2021-09-08 08:10:00|199885.2|199735.2|199868.5|199718.5|199908.2|199758.2|199827.6|199677.6|807
1631088900000|2021-09-08 08:15:00|199867.1|199717.1|199859.1|199709.1|199893.2|199743.2|199801.1|199651.1|891
1631089200000|2021-09-08 08:20:00|199858.8|199708.8|199848|199698|199904.1|199754.1|199825.9|199675.9|905
1631089500000|2021-09-08 08:25:00|199844.1|199694.1|199895.5|199745.5|199906.8|199756.8|199796.1|199646.1|900
1631089800000|2021-09-08 08:30:00|199895|199745|199856.3|199706.3|199902.8|199752.8|199843.1|199693.1|823
1631090100000|2021-09-08 08:35:00|199856.9|199706.9|199778|199628|199864.5|199714.5|199752.4|199602.4|886
1631090400000|2021-09-08 08:40:00|199779.3|199629.3|199799.7|199649.7|199823.9|199673.9|199756.8|199606.8|798
1631090700000|2021-09-08 08:45:00|199795.8|199645.8|199810.9|199660.9|199820.3|199670.3|199793.9|199643.9|775
1631091000000|2021-09-08 08:50:00|199810|199660|199768.9|199618.9|199816|199666|199766.1|199616.1|727
1631091300000|2021-09-08 08:55:00|199769.3|199619.3|199774.6|199624.6|199781.8|199631.8|199754.5|199604.5|708
1631091600000|2021-09-08 09:00:00|199774.5|199624.5|199694.6|199544.6|199779.6|199629.6|199691.5|199541.5|682
1631091900000|2021-09-08 09:05:00|199694.8|199544.8|199704.4|199554.4|199736.6|199586.6|199694.4|199544.4|682
1631092200000|2021-09-08 09:10:00|199704.3|199554.3|199774.7|199624.7|199794.2|199692.5|199694.8|199544.8|774
1631092500000|2021-09-08 09:15:00|199773.3|199623.3|199855.3|199705.3|199861|199711|199754.8|199604.8|652
1631092800000|2021-09-08 09:20:00|199854.2|199704.2|199791.2|199641.2|199858.1|199708.1|199783.2|199633.2|759
1631093100000|2021-09-08 09:25:00|199789|199639|199759.5|199609.5|199804.1|199654.1|199750.2|199600.2|675
1631093400000|2021-09-08 09:30:00|199758.5|199608.5|199728.1|199578.1|199761.7|199611.7|199703.5|199553.5|721
1631093700000|2021-09-08 09:35:00|199727.8|199577.8|199673.3|199523.3|199750.1|199606.7|199650.8|199508.2|775
1631094000000|2021-09-08 09:40:00|199666.6|199516.6|199658.2|199508.2|199666.6|199516.6|199620.6|199470.6|691
1631094300000|2021-09-08 09:45:00|199658|199508|199628.6|199478.6|199658|199508|199617.7|199467.7|708
1631094600000|2021-09-08 09:50:00|199630|199480|199602.5|199452.5|199650.2|199500.2|199539.8|199389.8|785
1631094900000|2021-09-08 09:55:00|199602.6|199452.6|199561.6|199411.6|199619.3|199469.3|199549.5|199399.5|725
1631095200000|2021-09-08 10:00:00|199562.4|199412.4|199448.4|199298.4|199566.3|199416.3|199396.3|199246.3|575
1631095500000|2021-09-08 10:05:00|199453.4|199303.4|199431.7|199281.7|199475.3|199354.4|199403.3|199265.1|675
1631095800000|2021-09-08 10:10:00|199432.1|199282.1|199313.8|199163.8|199461.7|199311.7|199291.9|199141.9|730
1631096100000|2021-09-08 10:15:00|199317|199167|199359.3|199209.3|199374|199224|199310.2|199160.2|652
1631096400000|2021-09-08 10:20:00|199358.9|199208.9|199291.2|199141.2|199412.1|199262.1|199278.4|199134.7|793
1631096700000|2021-09-08 10:25:00|199291.7|199141.7|199255.6|199105.6|199331.7|199181.7|199228|199078|692
1631097000000|2021-09-08 10:30:00|199256.3|199106.3|199292.3|199142.3|199331.2|199181.2|199226.5|199076.5|836
1631097300000|2021-09-08 10:35:00|199290.3|199140.3|199276.5|199126.5|199292|199142|199236.8|199086.8|713
1631097600000|2021-09-08 10:40:00|199277.2|199127.2|199289.7|199139.7|199297.9|199147.9|199268.4|199118.4|607
1631097900000|2021-09-08 10:45:00|199291.1|199141.1|199283.1|199133.1|199291.1|199141.1|199274.7|199124.7|573
1631098200000|2021-09-08 10:50:00|199283|199133|199268|199118|199321.1|199171.1|199257.8|199107.8|688
1631098500000|2021-09-08 10:55:00|199268.1|199118.1|199251.4|199101.4|199277.8|199127.8|199233.7|199083.7|725
1631098800000|2021-09-08 11:00:00|199275.6|199125.6|199273.7|199123.7|199279.8|199129.8|199218.4|199068.4|682
1631099100000|2021-09-08 11:05:00|199274.4|199124.4|199168.5|199018.5|199298.6|199148.6|199167.8|199017.8|626
1631099400000|2021-09-08 11:10:00|199167.7|199017.7|199135.4|198985.4|199169.8|199019.8|199119.3|198969.3|635
1631099700000|2021-09-08 11:15:00|199135.6|198985.6|199158.9|199008.9|199161.4|199011.4|199115.5|198965.5|527
1631100000000|2021-09-08 11:20:00|199158.2|199008.2|199215.5|199065.5|199218.7|199068.7|199158|199008|646
1631100300000|2021-09-08 11:25:00|199215.2|199065.2|199213.3|199063.3|199222|199072|199201.6|199051.6|547
1631100600000|2021-09-08 11:30:00|199212.8|199062.8|199244.8|199094.8|199260.9|199110.9|199204.3|199054.3|627
1631100900000|2021-09-08 11:35:00|199244.9|199094.9|199194|199044|199245.2|199095.2|199172.2|199022.2|615
1631101200000|2021-09-08 11:40:00|199193.9|199043.9|199257.9|199107.9|199260.4|199110.4|199193.4|199043.4|585
1631101500000|2021-09-08 11:45:00|199257.8|199107.8|199297.9|199147.9|199304.8|199154.8|199229.3|199079.3|558
1631101800000|2021-09-08 11:50:00|199298.3|199148.3|199299.9|199149.9|199304.7|199205.9|199249.9|199138.5|480
1631102100000|2021-09-08 11:55:00|199299.4|199149.4|199208.2|199058.2|199310.4|199160.4|199207.6|199057.6|695
1631102400000|2021-09-08 12:00:00|199209.7|199059.7|199137.4|198987.4|199232.5|199121.7|199103.7|198986.3|691
1631102700000|2021-09-08 12:05:00|199137.3|198987.3|199129.9|198979.9|199201.4|199063.3|199077.7|198971.9|729
1631103000000|2021-09-08 12:10:00|199129.3|198979.3|199071.8|198921.8|199158.9|199013.5|199024.9|198919.5|691
1631103300000|2021-09-08 12:15:00|199072.2|198922.2|199257.6|199107.6|199258.5|199142.9|199029.6|198922.1|760
1631103600000|2021-09-08 12:20:00|199261.2|199111.2|199135|198985|199261.8|199111.8|199048.9|198931.6|848
1631103900000|2021-09-08 12:25:00|199133.4|198983.4|199222.3|199072.3|199240.9|199090.9|199056|198945|749
1631104200000|2021-09-08 12:30:00|199223.2|199073.2|199183.4|199033.4|199247.8|199097.8|199171.5|199021.5|835
1631104500000|2021-09-08 12:35:00|199183.2|199033.2|199051|198901|199206.5|199056.5|199040.3|198890.3|731
1631104800000|2021-09-08 12:40:00|199051.2|198901.2|199034.3|198884.3|199075.5|198959.7|198985.3|198883.2|662
1631105100000|2021-09-08 12:45:00|199034.1|198884.1|199060.1|198910.1|199116.3|198968.5|199010.8|198862.4|699
1631105400000|2021-09-08 12:50:00|199061|198911|199225.9|199075.9|199253.8|199103.8|199014.5|198909.5|765
1631105700000|2021-09-08 12:55:00|199227.2|199077.2|199178.1|199028.1|199249.2|199140.7|199122.4|199006.6|734
1631106000000|2021-09-08 13:00:00|199126.3|199076.3|199214.6|199064.6|199248.2|199098.2|199026.8|198924.9|903
1631106300000|2021-09-08 13:05:00|199215.6|199065.6|199322.1|199172.1|199329.3|199225.8|199186.5|199062.3|837
1631106600000|2021-09-08 13:10:00|199323|199173|199319.8|199169.8|199326.1|199207.4|199157.4|199046.7|840
1631106900000|2021-09-08 13:15:00|199321|199171|199344|199194|199386.5|199236.5|199321|199171|819
1631107200000|2021-09-08 13:20:00|199342.7|199192.7|199241.8|199091.8|199371.3|199268.2|199191.6|199082.3|732
1631107500000|2021-09-08 13:25:00|199242.7|199092.7|199164.4|199014.4|199279.4|199163.7|199149.2|199013.7|811
1631107800000|2021-09-08 13:30:00|199165.2|199015.2|199119.2|198969.2|199169.5|199046.7|199011.9|198886.9|996
1631108100000|2021-09-08 13:35:00|199122.1|198972.1|199109|198959|199185.1|199052.5|199040.9|198890.9|947
1631108400000|2021-09-08 13:40:00|199108.3|198958.3|199067.1|198917.1|199126.1|199003.9|198978.1|198881.7|917
1631108700000|2021-09-08 13:45:00|199067.2|198917.2|199194.7|199044.7|199206.4|199095.3|199004.5|198906.7|1017
1631109000000|2021-09-08 13:50:00|199195.9|199045.9|199036.6|198886.6|199288.8|199166.9|198990.6|198868.8|1004
1631109300000|2021-09-08 13:55:00|199038|198888|199033|198883|199043.7|198943.5|198959.3|198861.9|923
1631109600000|2021-09-08 14:00:00|199036|198886|199158.7|199008.7|199180.5|199047.2|199029.4|198881.5|987
1631109900000|2021-09-08 14:05:00|199163.4|199013.4|199056.5|199006.5|199220.2|199121.8|199033.8|198924.1|1015
1631110200000|2021-09-08 14:10:00|199054.6|199004.6|199177|199027|199217.1|199116.4|199053.5|198959.4|937
1631110500000|2021-09-08 14:15:00|199175.6|199025.6|199226.5|199076.5|199260.6|199158.6|199128|199024.7|899
1631110800000|2021-09-08 14:20:00|199225.9|199075.9|199359.6|199209.6|199359.6|199259.4|199225.9|199075.9|938
1631111100000|2021-09-08 14:25:00|199360.1|199210.1|199420.5|199270.5|199433.3|199330.7|199290.4|199184.4|960
1631111400000|2021-09-08 14:30:00|199420.1|199270.1|199497.4|199347.4|199544.1|199439.6|199370.5|199263.9|970
1631111700000|2021-09-08 14:35:00|199497.7|199347.7|199605.5|199455.5|199684.4|199569.7|199455|199343.9|965
1631112000000|2021-09-08 14:40:00|199610|199460|199646.2|199496.2|199649.5|199510.3|199483.5|199376.6|993
1631112300000|2021-09-08 14:45:00|199646.5|199496.5|199599.1|199449.1|199675.6|199574.6|199498.9|199397.4|933
1631112600000|2021-09-08 14:50:00|199598.9|199448.9|199725.4|199575.4|199728.4|199608.1|199522.8|199399.5|910
1631112900000|2021-09-08 14:55:00|199725.2|199575.2|199579.4|199429.4|199727.3|199616.6|199519|199381.9|958
1631113200000|2021-09-08 15:00:00|199581.4|199431.4|199727.8|199577.8|199731|199581|199492.4|199390.7|964
1631113500000|2021-09-08 15:05:00|199727.2|199577.2|199813.9|199663.9|199856.4|199717.2|199664.7|199559.5|882
1631113800000|2021-09-08 15:10:00|199801.4|199651.4|199733|199583|199811.9|199709|199597.6|199480|872
1631114100000|2021-09-08 15:15:00|199731.8|199581.8|199653.3|199503.3|199742.2|199618.9|199567.3|199459.2|889
1631114400000|2021-09-08 15:20:00|199654.2|199504.2|199565.1|199415.1|199654.8|199513.8|199479.2|199345.7|830
1631114700000|2021-09-08 15:25:00|199564.6|199414.6|199558.5|199408.5|199616.7|199466.7|199537.3|199387.3|867
1631115000000|2021-09-08 15:30:00|199574.3|199424.3|199581.6|199431.6|199584.5|199444.2|199424.9|199321.3|867
1631115300000|2021-09-08 15:35:00|199579.9|199429.9|199561.2|199411.2|199583.3|199471.3|199498.6|199395.9|819
1631115600000|2021-09-08 15:40:00|199560.3|199410.3|199623.1|199473.1|199641.1|199524.4|199554.7|199404.7|881
1631115900000|2021-09-08 15:45:00|199622.1|199472.1|199504.7|199454.7|199634.6|199534.5|199487.6|199383.3|904
1631116200000|2021-09-08 15:50:00|199505.4|199455.4|199479.3|199429.3|199578|199474.2|199438.8|199340|878
1631116500000|2021-09-08 15:55:00|199477.7|199427.7|199479.9|199329.9|199603.4|199511.4|199427.9|199328.4|873
1631116800000|2021-09-08 16:00:00|199480.4|199330.4|199348.7|199298.7|199520|199420.7|199343.8|199244|1066
1631117100000|2021-09-08 16:05:00|199350|199300|199347.5|199197.5|199432.5|199335.6|199282.4|199182.1|917
1631117400000|2021-09-08 16:10:00|199348.5|199198.5|199288.2|199138.2|199349.9|199250.7|199206.9|199095.2|945
1631117700000|2021-09-08 16:15:00|199292.3|199142.3|199189.5|199139.5|199296.1|199173.3|199184.4|199073.7|922
1631118000000|2021-09-08 16:20:00|199189.4|199139.4|199260|199110|199293.5|199170.7|199189.2|199093.4|864
1631118300000|2021-09-08 16:25:00|199264.6|199114.6|199267|199117|199311|199176.7|199211|199106.1|795
1631118600000|2021-09-08 16:30:00|199267.2|199117.2|199320.7|199170.7|199368.2|199218.2|199257.2|199116.5|856
1631118900000|2021-09-08 16:35:00|199313.7|199163.7|199389.5|199239.5|199399.8|199275.6|199313.7|199163.7|831
1631119200000|2021-09-08 16:40:00|199389.2|199239.2|199394.3|199244.3|199419.6|199298.1|199340.5|199210.3|785
1631119500000|2021-09-08 16:45:00|199394.5|199244.5|199464.4|199314.4|199467.9|199359.3|199367.8|199217.8|782
1631119800000|2021-09-08 16:50:00|199465|199315|199545.3|199395.3|199546.7|199443.9|199450|199310.2|845
1631120100000|2021-09-08 16:55:00|199545.5|199395.5|199662.3|199512.3|199666.9|199547.1|199541.8|199391.8|780
1631120400000|2021-09-08 17:00:00|199665.7|199515.7|199635|199485|199722|199598.6|199616.1|199485|840
1631120700000|2021-09-08 17:05:00|199632.7|199482.7|199683.9|199533.9|199690.7|199540.7|199615.8|199465.8|889
1631121000000|2021-09-08 17:10:00|199684|199534|199702.5|199552.5|199713.1|199593.4|199643.4|199532.9|809
1631121300000|2021-09-08 17:15:00|199702.7|199552.7|199601.6|199451.6|199702.7|199582.2|199497.8|199388.7|836
1631121600000|2021-09-08 17:20:00|199599.8|199449.8|199572.6|199422.6|199604.4|199463.1|199497.8|199379.9|761
1631121900000|2021-09-08 17:25:00|199572.5|199422.5|199543.9|199393.9|199577.7|199478.2|199504.7|199387|643
1631122200000|2021-09-08 17:30:00|199542.5|199392.5|199521.4|199371.4|199550.3|199435.9|199468.1|199335.9|810
1631122500000|2021-09-08 17:35:00|199521.5|199371.5|199541.1|199391.1|199566.7|199442.9|199436.2|199328.9|803
1631122800000|2021-09-08 17:40:00|199542.6|199392.6|199499|199349|199545.3|199441.4|199455.2|199348.1|688
1631123100000|2021-09-08 17:45:00|199499.3|199349.3|199408.2|199258.2|199499.8|199376.6|199361.6|199256.6|809
1631123400000|2021-09-08 17:50:00|199407.6|199257.6|199402|199252|199411.3|199312.2|199336.6|199197|769
1631123700000|2021-09-08 17:55:00|199400.5|199250.5|199467.7|199317.7|199490.3|199351.5|199389.1|199239.1|633
1631124000000|2021-09-08 18:00:00|199474.7|199324.7|199467.9|199317.9|199538.5|199388.5|199435.8|199285.8|754
1631124300000|2021-09-08 18:05:00|199465.6|199315.6|199471.3|199321.3|199480.7|199380.7|199401.6|199279.2|887
1631124600000|2021-09-08 18:10:00|199472|199322|199457.1|199307.1|199475.6|199325.6|199433.4|199283.4|767
1631124900000|2021-09-08 18:15:00|199453.7|199303.7|199450|199300|199493.6|199383.3|199394.5|199289.9|866
1631125200000|2021-09-08 18:20:00|199449.4|199299.4|199435.4|199285.4|199456.8|199306.8|199386.7|199236.7|757
1631125500000|2021-09-08 18:25:00|199435|199285|199479.4|199329.4|199524.3|199374.3|199434.5|199284.5|740
1631125800000|2021-09-08 18:30:00|199480.9|199330.9|199438.6|199288.6|199512.6|199362.6|199428.9|199278.9|692
1631126100000|2021-09-08 18:35:00|199436.1|199286.1|199401.1|199251.1|199445.2|199295.2|199396.5|199246.5|702
1631126400000|2021-09-08 18:40:00|199401.4|199251.4|199437.3|199287.3|199452|199302|199388.2|199238.2|773
1631126700000|2021-09-08 18:45:00|199437.5|199287.5|199472.8|199322.8|199506.1|199356.1|199436.8|199286.8|714
1631127000000|2021-09-08 18:50:00|199473.9|199323.9|199457.3|199307.3|199505.7|199355.7|199456.1|199306.1|715
1631127300000|2021-09-08 18:55:00|199458.2|199308.2|199442.2|199292.2|199463.6|199313.6|199427.8|199277.8|655
1631127600000|2021-09-08 19:00:00|199441.2|199291.2|199455.8|199305.8|199462.2|199329.5|199378.1|199275.4|607
1631127900000|2021-09-08 19:05:00|199456.2|199306.2|199377.7|199227.7|199463.6|199313.6|199373.9|199223.9|627
1631128200000|2021-09-08 19:10:00|199374.7|199224.7|199378.6|199228.6|199384.6|199234.6|199362.8|199212.8|548
1631128500000|2021-09-08 19:15:00|199378.7|199228.7|199375.3|199225.3|199405.2|199255.2|199373.7|199223.7|553
1631128800000|2021-09-08 19:20:00|199375.1|199225.1|199404.5|199254.5|199411.7|199261.7|199374.1|199224.1|551
1631129100000|2021-09-08 19:25:00|199398.9|199248.9|199379.9|199229.9|199411.2|199261.2|199373|199223|579
1631129400000|2021-09-08 19:30:00|199380.3|199230.3|199419.3|199269.3|199423.4|199273.4|199376.7|199226.7|607
1631129700000|2021-09-08 19:35:00|199418.8|199268.8|199410.6|199260.6|199434.2|199284.2|199408.6|199258.6|622
1631130000000|2021-09-08 19:40:00|199413.5|199263.5|199396.7|199246.7|199422.5|199272.5|199384.8|199234.8|587
1631130300000|2021-09-08 19:45:00|199396.1|199246.1|199421|199271|199424.9|199274.9|199335.4|199185.4|645
1631130600000|2021-09-08 19:50:00|199418.5|199268.5|199424.1|199274.1|199436|199297.9|199347.9|199239.5|651
1631130900000|2021-09-08 19:55:00|199424.3|199274.3|199410.4|199260.4|199452.9|199302.9|199386.1|199236.1|725
1631131200000|2021-09-08 20:00:00|199411.7|199261.7|199434|199284|199439.2|199289.2|199376.1|199226.1|612
1631131500000|2021-09-08 20:05:00|199434.5|199284.5|199458.9|199308.9|199458.9|199308.9|199402.5|199252.5|431
1631131800000|2021-09-08 20:10:00|199460.7|199310.7|199458.6|199308.6|199470.2|199320.2|199455.2|199305.2|542
1631132100000|2021-09-08 20:15:00|199459.2|199309.2|199461.7|199311.7|199467.2|199317.2|199436.5|199286.5|487
1631132400000|2021-09-08 20:20:00|199460.6|199310.6|199473.8|199323.8|199476.6|199326.6|199458.2|199308.2|643
1631132700000|2021-09-08 20:25:00|199473.4|199323.4|199374.3|199224.3|199491.6|199341.6|199364.4|199214.4|597
1631133000000|2021-09-08 20:30:00|199375.6|199225.6|199407|199257|199415|199265|199369.4|199219.4|539
1631133300000|2021-09-08 20:35:00|199406.9|199256.9|199395.9|199245.9|199410.6|199260.6|199387.9|199237.9|543
1631133600000|2021-09-08 20:40:00|199396.4|199246.4|199408.2|199258.2|199424.4|199274.4|199393.5|199243.5|401
1631133900000|2021-09-08 20:45:00|199408.1|199258.1|199405.5|199255.5|199496.8|199346.8|199405.5|199255.5|602
1631134200000|2021-09-08 20:50:00|199403.6|199253.6|199477.3|199327.3|199505.7|199355.7|199395.5|199245.5|575
1631134500000|2021-09-08 20:55:00|199477.9|199327.9|199480.6|199330.6|199529.3|199379.3|199475|199325|356
1631134800000|2021-09-08 21:00:00|199471.9|199321.9|199453.1|199151.1|199520.5|199327.6|199448.9|199146.9|60
1631135100000|2021-09-08 21:05:00|199486|199184|199437.8|199135.8|199521.1|199219.1|199393.7|199091.7|121
1631135400000|2021-09-08 21:10:00|199428.4|199126.4|199496.9|199194.9|199523.3|199221.3|199374.4|199072.4|119
1631135700000|2021-09-08 21:15:00|199456|199154|199478.6|199176.6|199511|199209|199455.5|199153.5|167
1631136000000|2021-09-08 21:20:00|199477.1|199175.1|199504.6|199202.6|199521.1|199219.1|199460.4|199158.4|146
1631136300000|2021-09-08 21:25:00|199504.7|199202.7|199540.3|199238.3|199551.6|199264.1|199471.8|199169.8|114
1631136600000|2021-09-08 21:30:00|199526.6|199224.6|199490.3|199188.3|199530.1|199321.8|199456.2|199154.2|189
1631136900000|2021-09-08 21:35:00|199488.8|199186.8|199467.7|199165.7|199514.2|199238.2|199452.4|199150.4|113
1631137200000|2021-09-08 21:40:00|199495|199193|199459.3|199157.3|199506.1|199247.2|199444.7|199142.7|92
1631137500000|2021-09-08 21:45:00|199490.5|199188.5|199441.9|199139.9|199511.9|199209.9|199441.9|199139.9|110
1631137800000|2021-09-08 21:50:00|199488.3|199186.3|199442.5|199140.5|199509.4|199207.4|199441.9|199139.9|84
1631138100000|2021-09-08 21:55:00|199494.8|199192.8|199472.9|199170.9|199517.8|199288.1|199438.1|199140.2|109
1631138400000|2021-09-08 22:00:00|199489|199187|199434.1|199284.1|199517.9|199296.8|199410|199169.7|443
1631138700000|2021-09-08 22:05:00|199434.2|199284.2|199439.4|199289.4|199593.5|199351.9|199424.3|199274.3|282
1631139000000|2021-09-08 22:10:00|199439.5|199289.5|199473.5|199323.5|199490.5|199340.5|199425.6|199275.6|352
1631139300000|2021-09-08 22:15:00|199474.4|199324.4|199464.2|199314.2|199508|199358|199448.5|199298.5|305
1631139600000|2021-09-08 22:20:00|199465.1|199315.1|199452.8|199302.8|199476.4|199326.4|199444.1|199294.1|312
1631139900000|2021-09-08 22:25:00|199447.9|199297.9|199450|199300|199463.1|199313.1|199447.2|199297.2|318
1631140200000|2021-09-08 22:30:00|199451.6|199301.6|199448.9|199298.9|199468.3|199318.3|199445.6|199295.6|307
1631140500000|2021-09-08 22:35:00|199452.3|199302.3|199497.8|199347.8|199511.2|199361.2|199445.6|199295.6|318
1631140800000|2021-09-08 22:40:00|199492.9|199342.9|199466.5|199316.5|199504.5|199354.5|199453.7|199303.7|322
1631141100000|2021-09-08 22:45:00|199467.7|199317.7|199472.4|199322.4|199480.1|199330.1|199449.6|199299.6|338
1631141400000|2021-09-08 22:50:00|199473.8|199323.8|199487.3|199337.3|199509.3|199359.3|199471.5|199321.5|291
1631141700000|2021-09-08 22:55:00|199488.9|199338.9|199490.6|199340.6|199503|199353|199480.9|199330.9|262
1631142000000|2021-09-08 23:00:00|199491.3|199341.3|199492.5|199342.5|199498.1|199348.1|199488.3|199338.3|282
1631142300000|2021-09-08 23:05:00|199494.2|199344.2|199495.1|199345.1|199499.3|199349.3|199487.2|199337.2|270
1631142600000|2021-09-08 23:10:00|199497.1|199347.1|199493.8|199343.8|199500.7|199350.7|199489.4|199339.4|258
1631142900000|2021-09-08 23:15:00|199496.8|199346.8|199497.6|199347.6|199501.6|199351.6|199489.6|199339.6|274
1631143200000|2021-09-08 23:20:00|199498.9|199348.9|199493.7|199343.7|199501.7|199351.7|199488|199338|275
1631143500000|2021-09-08 23:25:00|199494.4|199344.4|199498.6|199348.6|199501.7|199351.7|199488|199338|298
1631143800000|2021-09-08 23:30:00|199499.4|199349.4|199500.1|199350.1|199506|199356|199481.9|199331.9|319
1631144100000|2021-09-08 23:35:00|199500.3|199350.3|199505.6|199355.6|199507.5|199357.5|199494|199344|323
1631144400000|2021-09-08 23:40:00|199506.6|199356.6|199493.6|199343.6|199506.9|199356.9|199484.1|199334.1|296
1631144700000|2021-09-08 23:45:00|199493.3|199343.3|199487.6|199337.6|199496.4|199346.4|199482.9|199332.9|263
1631145000000|2021-09-08 23:50:00|199488.9|199338.9|199489.9|199339.9|199500.8|199350.8|199480.4|199330.4|323
1631145300000|2021-09-08 23:55:00|199490.6|199340.6|199496.7|199346.7|199501.2|199351.2|199482.1|199332.1|303
1631145600000|2021-09-09 00:00:00|199494.9|199344.9|199536.3|199386.3|199540.9|199390.9|199489.7|199339.7|469
1631145900000|2021-09-09 00:05:00|199538.6|199388.6|199536.9|199386.9|199545.5|199395.5|199534.2|199384.2|358
1631146200000|2021-09-09 00:10:00|199535.7|199385.7|199538|199388|199543.4|199393.4|199534.4|199384.4|345
1631146500000|2021-09-09 00:15:00|199535.7|199385.7|199534.4|199384.4|199538|199388|199522.5|199372.5|344
1631146800000|2021-09-09 00:20:00|199534.5|199384.5|199533.3|199383.3|199540.5|199390.5|199519.8|199369.8|287
1631147100000|2021-09-09 00:25:00|199534.4|199384.4|199539.3|199389.3|199540.2|199390.2|199517.9|199367.9|317
1631147400000|2021-09-09 00:30:00|199539|199389|199542.9|199392.9|199546.7|199396.7|199527.9|199377.9|294
1631147700000|2021-09-09 00:35:00|199545.7|199395.7|199577.1|199427.1|199585.3|199435.3|199541|199391|398
1631148000000|2021-09-09 00:40:00|199578.7|199428.7|199612.5|199462.5|199625.4|199475.4|199578.7|199428.7|432
1631148300000|2021-09-09 00:45:00|199613.2|199463.2|199657.3|199507.3|199657.7|199507.7|199602.5|199452.5|378
1631148600000|2021-09-09 00:50:00|199657.5|199507.5|199615.1|199465.1|199662.6|199512.6|199601.7|199451.7|515
1631148900000|2021-09-09 00:55:00|199616.9|199466.9|199581|199431|199619.3|199469.3|199573.6|199423.6|471
1631149200000|2021-09-09 01:00:00|199580.9|199430.9|199613.4|199463.4|199624.5|199474.5|199579.5|199429.5|480
1631149500000|2021-09-09 01:05:00|199613.7|199463.7|199612.5|199462.5|199629.5|199479.5|199604.7|199454.7|416
1631149800000|2021-09-09 01:10:00|199612.9|199462.9|199575.1|199425.1|199616.7|199466.7|199567.1|199417.1|436
1631150100000|2021-09-09 01:15:00|199575|199425|199574.3|199424.3|199581.5|199431.5|199568.1|199418.1|396
1631150400000|2021-09-09 01:20:00|199574.2|199424.2|199575.5|199425.5|199579.8|199429.8|199564.1|199414.1|357
1631150700000|2021-09-09 01:25:00|199574.5|199424.5|199584.6|199434.6|199587.8|199437.8|199570.5|199420.5|309
1631151000000|2021-09-09 01:30:00|199585.6|199435.6|199572.8|199422.8|199620.3|199470.3|199567.7|199417.7|481
1631151300000|2021-09-09 01:35:00|199579.5|199429.5|199582.5|199432.5|199596.1|199446.1|199529.2|199379.2|490
1631151600000|2021-09-09 01:40:00|199581.3|199431.3|199572.5|199422.5|199617|199467|199569.2|199419.2|497
1631151900000|2021-09-09 01:45:00|199573|199423|199579.8|199429.8|199592.8|199442.8|199555.9|199405.9|408
1631152200000|2021-09-09 01:50:00|199580.5|199430.5|199566.9|199416.9|199586|199436|199562.9|199412.9|417
1631152500000|2021-09-09 01:55:00|199566.4|199416.4|199537.6|199387.6|199578.4|199428.4|199527.8|199377.8|427
1631152800000|2021-09-09 02:00:00|199538.1|199388.1|199498.8|199348.8|199544.2|199394.2|199489.7|199339.7|426
1631153100000|2021-09-09 02:05:00|199498.5|199348.5|199497.2|199347.2|199507.2|199357.2|199487.1|199337.1|370
1631153400000|2021-09-09 02:10:00|199499.9|199349.9|199459.5|199309.5|199500.3|199350.3|199450.8|199300.8|418
1631153700000|2021-09-09 02:15:00|199460.4|199310.4|199468.4|199318.4|199517.3|199367.3|199455.6|199305.6|421
1631154000000|2021-09-09 02:20:00|199465.9|199315.9|199498.1|199348.1|199500.7|199350.7|199454.7|199304.7|404
1631154300000|2021-09-09 02:25:00|199498.5|199348.5|199498|199348|199512.7|199362.7|199491.9|199341.9|342
1631154600000|2021-09-09 02:30:00|199498.4|199348.4|199540.6|199390.6|199544.2|199394.2|199491.3|199341.3|440
1631154900000|2021-09-09 02:35:00|199539.5|199389.5|199542.3|199392.3|199554.7|199404.7|199523|199373|414
1631155200000|2021-09-09 02:40:00|199543.2|199393.2|199575.8|199425.8|199586.3|199436.3|199537.3|199387.3|418
1631155500000|2021-09-09 02:45:00|199575.6|199425.6|199579.4|199429.4|199587.4|199437.4|199568.5|199418.5|426
1631155800000|2021-09-09 02:50:00|199581.5|199431.5|199567.8|199417.8|199586.8|199436.8|199567.8|199417.8|281
1631156100000|2021-09-09 02:55:00|199568.1|199418.1|199567.6|199417.6|199580.6|199430.6|199563.9|199413.9|280
1631156400000|2021-09-09 03:00:00|199567|199417|199531.9|199381.9|199573.5|199423.5|199526.8|199376.8|360
1631156700000|2021-09-09 03:05:00|199530.4|199380.4|199527.5|199377.5|199536.3|199386.3|199495.3|199345.3|332
1631157000000|2021-09-09 03:10:00|199528.3|199378.3|199529.7|199379.7|199536|199386|199516.7|199366.7|365
1631157300000|2021-09-09 03:15:00|199529.3|199379.3|199543.3|199393.3|199543.3|199393.3|199521.2|199371.2|289
1631157600000|2021-09-09 03:20:00|199538.2|199388.2|199568.9|199418.9|199575.9|199425.9|199528.5|199378.5|367
1631157900000|2021-09-09 03:25:00|199568.5|199418.5|199579.8|199429.8|199580.3|199430.3|199557.4|199407.4|297
1631158200000|2021-09-09 03:30:00|199579.5|199429.5|199542.9|199392.9|199581.4|199431.4|199535|199385|378
1631158500000|2021-09-09 03:35:00|199542.8|199392.8|199539.1|199389.1|199543.5|199393.5|199532.7|199382.7|331
1631158800000|2021-09-09 03:40:00|199538.9|199388.9|199574.4|199424.4|199574.5|199424.5|199533.8|199383.8|271
1631159100000|2021-09-09 03:45:00|199574.2|199424.2|199570.9|199420.9|199579.1|199429.1|199567|199417|336
1631159400000|2021-09-09 03:50:00|199570.5|199420.5|199578.6|199428.6|199587.1|199437.1|199564.6|199414.6|351
1631159700000|2021-09-09 03:55:00|199578.3|199428.3|199581.4|199431.4|199585.9|199435.9|199563.7|199413.7|303
1631160000000|2021-09-09 04:00:00|199581|199431|199572.6|199422.6|199584|199434|199561.6|199411.6|308
1631160300000|2021-09-09 04:05:00|199572.4|199422.4|199581.7|199431.7|199588.2|199438.2|199566.4|199416.4|326
1631160600000|2021-09-09 04:10:00|199581.5|199431.5|199613|199463|199616.2|199466.2|199579.5|199429.5|355
1631160900000|2021-09-09 04:15:00|199613.4|199463.4|199620.1|199470.1|199638.4|199488.4|199606.5|199456.5|325
1631161200000|2021-09-09 04:20:00|199620.2|199470.2|199657.4|199507.4|199659|199509|199617.7|199467.7|331
1631161500000|2021-09-09 04:25:00|199656.7|199506.7|199659.5|199509.5|199664.2|199514.2|199646.1|199496.1|327
1631161800000|2021-09-09 04:30:00|199661.3|199511.3|199675.2|199525.2|199682.5|199532.5|199650.9|199500.9|340
1631162100000|2021-09-09 04:35:00|199674.8|199524.8|199691.2|199541.2|199706.7|199556.7|199670|199520|386
1631162400000|2021-09-09 04:40:00|199691.8|199541.8|199694.7|199544.7|199701.2|199551.2|199681.5|199531.5|359
1631162700000|2021-09-09 04:45:00|199698.3|199548.3|199737.7|199587.7|199749.9|199599.9|199694|199544|437
1631163000000|2021-09-09 04:50:00|199737.2|199587.2|199701.2|199551.2|199742.2|199592.2|199696.3|199546.3|332
1631163300000|2021-09-09 04:55:00|199702|199552|199697|199547|199709.1|199559.1|199693.4|199543.4|333
1631163600000|2021-09-09 05:00:00|199695.9|199545.9|199692.5|199542.5|199710.6|199560.6|199689.4|199539.4|423
1631163900000|2021-09-09 05:05:00|199683.9|199533.9|199693.7|199543.7|199700.5|199550.5|199683.9|199533.9|382
1631164200000|2021-09-09 05:10:00|199692.9|199542.9|199660.7|199510.7|199693.3|199543.3|199654.8|199504.8|380
1631164500000|2021-09-09 05:15:00|199661.4|199511.4|199654.8|199504.8|199672.3|199522.3|199651|199501|318
1631164800000|2021-09-09 05:20:00|199654.9|199504.9|199651.8|199501.8|199666.6|199516.6|199651.7|199501.7|357
1631165100000|2021-09-09 05:25:00|199652.2|199502.2|199660.4|199510.4|199664.8|199514.8|199644.8|199494.8|349
1631165400000|2021-09-09 05:30:00|199661|199511|199698.1|199548.1|199700|199550|199655|199505|500
1631165700000|2021-09-09 05:35:00|199697.8|199547.8|199651.8|199501.8|199698.4|199548.4|199649.5|199499.5|427
1631166000000|2021-09-09 05:40:00|199650|199500|199662.1|199512.1|199665.4|199515.4|199649.8|199499.8|361
1631166300000|2021-09-09 05:45:00|199661.5|199511.5|199656|199506|199692.7|199542.7|199651|199501|454
1631166600000|2021-09-09 05:50:00|199656.5|199506.5|199676.5|199526.5|199684.1|199534.1|199607.5|199457.5|494
1631166900000|2021-09-09 05:55:00|199678.5|199528.5|199696.9|199546.9|199702.7|199552.7|199674.2|199524.2|426
1631167200000|2021-09-09 06:00:00|199697.5|199547.5|199659.5|199509.5|199702.1|199552.1|199654.7|199504.7|616
1631167500000|2021-09-09 06:05:00|199659.2|199509.2|199639.9|199489.9|199663.7|199513.7|199604.6|199454.6|634
1631167800000|2021-09-09 06:10:00|199639.7|199489.7|199535.8|199385.8|199647.9|199497.9|199531.8|199381.8|589
1631168100000|2021-09-09 06:15:00|199535.3|199385.3|199536.3|199386.3|199541.9|199391.9|199490.3|199340.3|659
1631168400000|2021-09-09 06:20:00|199535.1|199385.1|199538.2|199388.2|199546.2|199396.2|199502.8|199352.8|658
1631168700000|2021-09-09 06:25:00|199542.8|199392.8|199536.7|199386.7|199572.2|199422.2|199527.5|199377.5|591
1631169000000|2021-09-09 06:30:00|199534.7|199384.7|199506.9|199356.9|199541.6|199391.6|199506.9|199356.9|591
1631169300000|2021-09-09 06:35:00|199513.1|199363.1|199495.8|199345.8|199530.4|199380.4|199447.8|199297.8|615
1631169600000|2021-09-09 06:40:00|199496|199346|199585.1|199435.1|199598.4|199448.4|199496|199346|568
1631169900000|2021-09-09 06:45:00|199585.4|199435.4|199574.1|199424.1|199599.4|199449.4|199551.7|199401.7|580
1631170200000|2021-09-09 06:50:00|199574|199424|199638.7|199488.7|199638.7|199488.7|199534.6|199384.6|604
1631170500000|2021-09-09 06:55:00|199639.3|199489.3|199656.3|199506.3|199666.9|199516.9|199623.1|199473.1|639
1631170800000|2021-09-09 07:00:00|199657.9|199507.9|199678.8|199528.8|199720|199570|199655|199505|875
1631171100000|2021-09-09 07:05:00|199678.2|199528.2|199599.6|199449.6|199689|199539|199558.6|199408.6|837
1631171400000|2021-09-09 07:10:00|199598.1|199448.1|199551.4|199401.4|199616.6|199466.6|199517.5|199367.5|881
1631171700000|2021-09-09 07:15:00|199550.9|199400.9|199417.3|199267.3|199550.9|199400.9|199404.5|199254.5|927
1631172000000|2021-09-09 07:20:00|199419.2|199269.2|199371.4|199221.4|199423.6|199273.6|199327.1|199177.1|813
1631172300000|2021-09-09 07:25:00|199370.4|199220.4|199456.9|199306.9|199459.8|199309.8|199327.2|199177.2|825
1631172600000|2021-09-09 07:30:00|199455.6|199305.6|199450.7|199300.7|199511.6|199361.6|199440.3|199290.3|809
1631172900000|2021-09-09 07:35:00|199450.3|199300.3|199522.8|199372.8|199572.2|199422.2|199443.5|199293.5|861
1631173200000|2021-09-09 07:40:00|199524.1|199374.1|199456.9|199306.9|199531.5|199381.5|199423.6|199273.6|883
1631173500000|2021-09-09 07:45:00|199455.6|199305.6|199478.7|199328.7|199484|199371.1|199421.1|199297.2|807
1631173800000|2021-09-09 07:50:00|199478.6|199328.6|199286|199136|199491.8|199341.8|199241|199091|917
1631174100000|2021-09-09 07:55:00|199286.9|199136.9|199268.4|199118.4|199335.6|199185.6|199248.4|199098.4|773
1631174400000|2021-09-09 08:00:00|199273.2|199123.2|199161.5|199011.5|199273.6|199123.6|199149.5|198999.5|802
1631174700000|2021-09-09 08:05:00|199157.7|199007.7|199191.6|199041.6|199243.7|199093.7|199150.8|199000.8|865
1631175000000|2021-09-09 08:10:00|199187.4|199037.4|199179.7|199029.7|199240.3|199090.3|199173|199023|768
1631175300000|2021-09-09 08:15:00|199181|199031|199207|199057|199214.3|199064.3|199178|199028|746
1631175600000|2021-09-09 08:20:00|199208.1|199058.1|199234.1|199084.1|199276.5|199126.5|199204.9|199054.9|830
1631175900000|2021-09-09 08:25:00|199235.6|199085.6|199243.2|199093.2|199249.8|199099.8|199219.6|199069.6|725
1631176200000|2021-09-09 08:30:00|199243.5|199093.5|199240.9|199090.9|199280.8|199130.8|199232.1|199082.1|824
1631176500000|2021-09-09 08:35:00|199239.8|199089.8|199255.5|199105.5|199259|199109|199172.2|199022.2|754
1631176800000|2021-09-09 08:40:00|199256.4|199106.4|199231.9|199081.9|199267.2|199117.2|199203|199053|809
1631177100000|2021-09-09 08:45:00|199232.2|199082.2|199232.6|199082.6|199258.1|199108.1|199221.2|199071.2|826
1631177400000|2021-09-09 08:50:00|199230.1|199080.1|199253.8|199103.8|199254.1|199104.1|199217.2|199067.2|690
1631177700000|2021-09-09 08:55:00|199253.9|199103.9|199235.5|199085.5|199254.7|199104.7|199227.6|199077.6|781
1631178000000|2021-09-09 09:00:00|199238.5|199088.5|199246.4|199096.4|199272|199122|199232.3|199082.3|741
1631178300000|2021-09-09 09:05:00|199241.1|199091.1|199203.8|199053.8|199265.4|199115.4|199192.5|199042.5|809
1631178600000|2021-09-09 09:10:00|199202.1|199052.1|199273.4|199123.4|199277.7|199127.7|199188.2|199038.2|805
1631178900000|2021-09-09 09:15:00|199273.5|199123.5|199210.3|199060.3|199290.9|199140.9|199202.4|199052.4|732
1631179200000|2021-09-09 09:20:00|199209.9|199059.9|199218.8|199068.8|199239.2|199089.2|199200|199050|719
1631179500000|2021-09-09 09:25:00|199219.1|199069.1|199200|199050|199245.1|199095.1|199191.3|199041.3|644
1631179800000|2021-09-09 09:30:00|199199.9|199049.9|199145|198995|199204.8|199054.8|199128.2|198978.2|863
1631180100000|2021-09-09 09:35:00|199144.7|198994.7|199121.8|198971.8|199151|199001|199117.6|198967.6|736
1631180400000|2021-09-09 09:40:00|199122.7|198972.7|199131.2|198981.2|199168.9|199018.9|199112.5|198962.5|809
1631180700000|2021-09-09 09:45:00|199131.7|198981.7|199177.8|199027.8|199177.8|199027.8|199124.2|198974.2|695
1631181000000|2021-09-09 09:50:00|199177.7|199027.7|199168.6|199018.6|199180.5|199030.5|199152.4|199002.4|716
1631181300000|2021-09-09 09:55:00|199167.9|199017.9|199161.4|199011.4|199170.4|199020.4|199133.3|198983.3|657
1631181600000|2021-09-09 10:00:00|199157.8|199007.8|199161.9|199011.9|199170.9|199020.9|199142.9|198992.9|578
1631181900000|2021-09-09 10:05:00|199162.7|199012.7|199164.2|199014.2|199183.7|199033.7|199151|199001|590
1631182200000|2021-09-09 10:10:00|199164.3|199014.3|199126.4|198976.4|199174.1|199024.1|199117.3|198967.3|622
1631182500000|2021-09-09 10:15:00|199126|198976|199164.5|199014.5|199172.8|199022.8|199126|198976|534
1631182800000|2021-09-09 10:20:00|199164.6|199014.6|199136.9|198986.9|199177.1|199027.1|199130.9|198980.9|551
1631183100000|2021-09-09 10:25:00|199138.5|198988.5|199128.4|198978.4|199160|199010|199115.4|198965.4|657
1631183400000|2021-09-09 10:30:00|199130.1|198980.1|199097|198947|199135.9|198985.9|199077|198927|672
1631183700000|2021-09-09 10:35:00|199100.5|198950.5|199100|198950|199112.8|198962.8|199090.8|198940.8|530
1631184000000|2021-09-09 10:40:00|199100.3|198950.3|199174.7|199024.7|199176.5|199026.5|199048.8|198898.8|658
1631184300000|2021-09-09 10:45:00|199174.8|199024.8|199146.2|198996.2|199176.2|199026.2|199134|198984|580
1631184600000|2021-09-09 10:50:00|199145.6|198995.6|199140|198990|199152.4|199002.4|199121|198971|656
1631184900000|2021-09-09 10:55:00|199140.7|198990.7|199136.4|198986.4|199145.8|198995.8|199122|198972|600
1631185200000|2021-09-09 11:00:00|199135.4|198985.4|199125.6|198975.6|199145.2|198995.2|199101|198951|682
1631185500000|2021-09-09 11:05:00|199125.7|198975.7|199090.2|198940.2|199127.7|198977.7|199084.2|198934.2|518
1631185800000|2021-09-09 11:10:00|199090|198940|199100.2|198950.2|199104.4|198954.4|199085.3|198935.3|509
1631186100000|2021-09-09 11:15:00|199098.9|198948.9|199141.2|198991.2|199142.5|198992.5|199096.6|198946.6|588
1631186400000|2021-09-09 11:20:00|199139.6|198989.6|199137|198987|199148.3|198998.3|199129.9|198979.9|603
1631186700000|2021-09-09 11:25:00|199137.3|198987.3|199205.2|199055.2|199254.6|199153.9|199137.1|198987.1|571
1631187000000|2021-09-09 11:30:00|199203.6|199053.6|199194.2|199044.2|199239.5|199089.5|199191.3|199041.3|583
1631187300000|2021-09-09 11:35:00|199192|199042|199165.9|199015.9|199226.8|199076.8|199164.2|199014.2|658
1631187600000|2021-09-09 11:40:00|199165.3|199015.3|199169.8|199019.8|199178.9|199028.9|199124.8|198974.8|640
1631187900000|2021-09-09 11:45:00|199170.3|199020.3|199026.1|198876.1|199219.5|199069.5|199026.1|198876.1|950
1631188200000|2021-09-09 11:50:00|199027|198877|199024.8|198874.8|199055.6|198905.6|198954|198804|913
1631188500000|2021-09-09 11:55:00|199024.2|198874.2|198945.5|198795.5|199027.1|198877.1|198850|198700|911
1631188800000|2021-09-09 12:00:00|198941.6|198791.6|199013.6|198863.6|199056.1|198906.1|198935.6|198785.6|943
1631189100000|2021-09-09 12:05:00|199014.1|198864.1|199014.4|198864.4|199028.9|198878.9|198941.3|198791.3|903
1631189400000|2021-09-09 12:10:00|199011.3|198861.3|198964|198814|199016.5|198866.5|198942.8|198792.8|763
1631189700000|2021-09-09 12:15:00|198963.9|198813.9|198959.9|198809.9|198977|198827|198937.8|198787.8|842
1631190000000|2021-09-09 12:20:00|198960.9|198810.9|199007.1|198857.1|199010.8|198860.8|198919|198769|744
1631190300000|2021-09-09 12:25:00|199007.4|198857.4|199223.7|199073.7|199225.8|199075.8|198985.5|198835.5|763
1631190600000|2021-09-09 12:30:00|199220.8|199070.8|199342.5|199192.5|199351.9|199201.9|199181.9|199031.9|795
1631190900000|2021-09-09 12:35:00|199342.8|199192.8|199434.6|199284.6|199502|199354.1|199342.3|199192.3|843
1631191200000|2021-09-09 12:40:00|199433.9|199283.9|199372.7|199222.7|199433.9|199301.7|199272.9|199124.3|922
1631191500000|2021-09-09 12:45:00|199371.9|199221.9|199142.9|198992.9|199412|199262|199139|198989|923
1631191800000|2021-09-09 12:50:00|199141.2|198991.2|199219.7|199069.7|199262|199112|199138.7|198988.7|857
1631192100000|2021-09-09 12:55:00|199221.2|199071.2|199287.1|199137.1|199299.4|199149.4|199179.5|199029.5|781
1631192400000|2021-09-09 13:00:00|199289.7|199139.7|199241.5|199091.5|199291.9|199142.9|199192.8|199067.3|905
1631192700000|2021-09-09 13:05:00|199240.7|199090.7|198977.6|198827.6|199259|199109|198931.6|198811.4|909
1631193000000|2021-09-09 13:10:00|198977.5|198827.5|198983.6|198833.6|199111.5|198994.1|198937.1|198803.1|891
1631193300000|2021-09-09 13:15:00|198983.2|198833.2|199148.3|198998.3|199189.4|199039.4|198954.3|198823.2|853
1631193600000|2021-09-09 13:20:00|199147.5|198997.5|199129.8|198979.8|199236.2|199112.8|199065.2|198957.2|833
1631193900000|2021-09-09 13:25:00|199130.1|198980.1|199211.6|199061.6|199268.7|199125.1|199015.7|198914.3|871
1631194200000|2021-09-09 13:30:00|199213.6|199063.6|199409.9|199259.9|199449|199299|199204.6|199054.6|1033
1631194500000|2021-09-09 13:35:00|199408.8|199258.8|199154.6|199004.6|199408.8|199258.8|199154.6|199004.6|985
1631194800000|2021-09-09 13:40:00|199156.1|199006.1|199170.6|199020.6|199248.4|199098.4|199087.3|198964.7|962
1631195100000|2021-09-09 13:45:00|199170.5|199020.5|199251.4|199101.4|199256.2|199106.2|199120.8|198970.8|922
1631195400000|2021-09-09 13:50:00|199249|199099|199307.4|199157.4|199311.4|199161.4|199129.7|199013.6|917
1631195700000|2021-09-09 13:55:00|199308|199158|199399.6|199249.6|199443.2|199327.6|199212.7|199100.3|993
1631196000000|2021-09-09 14:00:00|199403.1|199253.1|199439.9|199289.9|199503.7|199359.4|199360.6|199236.5|877
1631196300000|2021-09-09 14:05:00|199440.2|199290.2|199388.5|199238.5|199504.4|199393.1|199253.2|199149.3|847
1631196600000|2021-09-09 14:10:00|199390.4|199240.4|199427.4|199377.4|199502.6|199384.2|199345.5|199195.5|801
1631196900000|2021-09-09 14:15:00|199428.1|199378.1|199491.3|199341.3|199506.5|199387.1|199420.5|199314.2|766
1631197200000|2021-09-09 14:20:00|199490.5|199340.5|199376.7|199226.7|199497.3|199360.4|199375.8|199225.8|839
1631197500000|2021-09-09 14:25:00|199377.9|199227.9|199301.8|199151.8|199400.2|199280.6|199210.2|199106.3|786
1631197800000|2021-09-09 14:30:00|199301.1|199151.1|199291.9|199141.9|199376|199227|199263|199113|826
1631198100000|2021-09-09 14:35:00|199294.1|199144.1|199272.3|199122.3|199340.6|199190.6|199214.6|199070.1|851
1631198400000|2021-09-09 14:40:00|199272.2|199122.2|199377.8|199227.8|199385.4|199280.9|199210.4|199079.5|826
1631198700000|2021-09-09 14:45:00|199377.6|199227.6|199334.5|199184.5|199382.2|199270.2|199240.4|199136.4|807
1631199000000|2021-09-09 14:50:00|199335.2|199185.2|199382.3|199232.3|199393.1|199262.9|199300.1|199172.1|806
1631199300000|2021-09-09 14:55:00|199386.3|199236.3|199453.2|199303.2|199544.3|199435.2|199384|199234|869
1631199600000|2021-09-09 15:00:00|199453.3|199303.3|199443.6|199293.6|199529.7|199412.1|199381|199260.7|821
1631199900000|2021-09-09 15:05:00|199443.1|199293.1|199404.6|199354.6|199493.5|199382.6|199394.8|199289.3|605
1631200200000|2021-09-09 15:10:00|199404.8|199354.8|199419.3|199269.3|199509.9|199406.9|199364.5|199264.7|655
1631200500000|2021-09-09 15:15:00|199419.4|199269.4|199487.1|199337.1|199528|199419.2|199367.5|199269.4|718
1631200800000|2021-09-09 15:20:00|199487.2|199337.2|199458.1|199408.1|199516.3|199412.4|199438.7|199333.6|803
1631201100000|2021-09-09 15:25:00|199458.8|199408.8|199454|199304|199501.8|199408.8|199377.7|199280|731
1631201400000|2021-09-09 15:30:00|199454.6|199304.6|199494.5|199344.5|199538.5|199437|199369.5|199265.9|780
1631201700000|2021-09-09 15:35:00|199493.6|199343.6|199522.1|199372.1|199546.9|199439.2|199426.7|199325.3|698
1631202000000|2021-09-09 15:40:00|199517.9|199367.9|199479.9|199329.9|199536|199438.1|199428.6|199328|707
1631202300000|2021-09-09 15:45:00|199480.6|199330.6|199446.3|199296.3|199483.2|199373.5|199386.5|199281.7|791
1631202600000|2021-09-09 15:50:00|199451.3|199301.3|199436.9|199286.9|199459|199309|199427.3|199277.3|726
1631202900000|2021-09-09 15:55:00|199437.3|199287.3|199377.7|199227.7|199446.3|199331.6|199362.7|199223.9|726
1631203200000|2021-09-09 16:00:00|199378.2|199228.2|199331.1|199281.1|199393.4|199294.5|199324|199223.1|845
1631203500000|2021-09-09 16:05:00|199330.8|199280.8|199335.9|199185.9|199387.1|199280.8|199300.6|199181|693
1631203800000|2021-09-09 16:10:00|199335.1|199185.1|199303.2|199253.2|199381.9|199276.2|199294.7|199180.7|681
1631204100000|2021-09-09 16:15:00|199303|199253|199336.5|199186.5|199414.8|199313.2|199284.6|199186.2|700
1631204400000|2021-09-09 16:20:00|199336.2|199186.2|199377|199227|199458.2|199308.2|199287.2|199170|764
1631204700000|2021-09-09 16:25:00|199379|199229|199286.7|199136.7|199380.5|199230.5|199242.2|199130.6|605
1631205000000|2021-09-09 16:30:00|199284.5|199134.5|199385.8|199235.8|199388.6|199288.2|199236.3|199112.2|712
1631205300000|2021-09-09 16:35:00|199385.9|199235.9|199451.8|199301.8|199458.2|199349.8|199328.7|199219.2|799
1631205600000|2021-09-09 16:40:00|199451.7|199301.7|199412.3|199262.3|199454.6|199330.1|199372.4|199257.7|686
1631205900000|2021-09-09 16:45:00|199410.7|199260.7|199380.8|199230.8|199424.7|199322.3|199358.8|199216|679
1631206200000|2021-09-09 16:50:00|199380.2|199230.2|199414.2|199264.2|199422|199310.4|199351.9|199228.1|669
1631206500000|2021-09-09 16:55:00|199414.6|199264.6|199440.8|199290.8|199462|199351|199372.2|199258.7|780
1631206800000|2021-09-09 17:00:00|199436|199286|199403.1|199253.1|199449.4|199313.9|199332.2|199228.7|780
1631207100000|2021-09-09 17:05:00|199399.5|199249.5|199339|199189|199408.3|199267.4|199266.7|199166.2|818
1631207400000|2021-09-09 17:10:00|199338.6|199188.6|199360.2|199210.2|199376.9|199226.9|199317.8|199167.8|726
1631207700000|2021-09-09 17:15:00|199360.4|199210.4|199412.3|199262.3|199423.4|199303.4|199320.9|199209|772
1631208000000|2021-09-09 17:20:00|199412.9|199262.9|199482.1|199332.1|199491.5|199390.5|199408.5|199258.5|894
1631208300000|2021-09-09 17:25:00|199482.4|199332.4|199555.5|199405.5|199599.3|199488.5|199446|199331.8|801
1631208600000|2021-09-09 17:30:00|199555.4|199405.4|199467.8|199417.8|199599.9|199449.9|199459.6|199358.9|748
1631208900000|2021-09-09 17:35:00|199468|199418|199444.7|199294.7|199516.2|199418|199394.7|199285.8|760
1631209200000|2021-09-09 17:40:00|199444.3|199294.3|199401.5|199251.5|199448.7|199341.4|199339.3|199234.6|823
1631209500000|2021-09-09 17:45:00|199401|199251|199411.4|199261.4|199416.4|199312.2|199348|199241.2|748
1631209800000|2021-09-09 17:50:00|199411.9|199261.9|199408.6|199258.6|199480.4|199367.6|199369.6|199253.8|777
1631210100000|2021-09-09 17:55:00|199405.5|199255.5|199398.5|199248.5|199407|199257|199393.2|199243.2|655
1631210400000|2021-09-09 18:00:00|199400|199250|199517.9|199367.9|199526.1|199382.6|199360.8|199238.5|869
1631210700000|2021-09-09 18:05:00|199523.5|199373.5|199483.6|199333.6|199525.1|199375.1|199397.8|199295.7|854
1631211000000|2021-09-09 18:10:00|199483.7|199333.7|199564.2|199414.2|199571.4|199439|199474.8|199328.6|752
1631211300000|2021-09-09 18:15:00|199563.5|199413.5|199628.4|199478.4|199628.4|199501.2|199513.5|199402.7|776
1631211600000|2021-09-09 18:20:00|199577.7|199527.7|199582.7|199432.7|199626.7|199527.7|199543.1|199412|738
1631211900000|2021-09-09 18:25:00|199583.4|199433.4|199539.8|199389.8|199583.5|199468.1|199502.4|199386.6|637
1631212200000|2021-09-09 18:30:00|199538.6|199388.6|199482.8|199332.8|199543.3|199437.9|199463.3|199327.6|719
1631212500000|2021-09-09 18:35:00|199482.6|199332.6|199486|199336|199487.3|199337.3|199466.4|199316.4|577
1631212800000|2021-09-09 18:40:00|199486.1|199336.1|199522.1|199372.1|199561.8|199459.9|199484.3|199334.3|690
1631213100000|2021-09-09 18:45:00|199522.3|199372.3|199445.2|199295.2|199525|199375|199439.9|199289.9|766
1631213400000|2021-09-09 18:50:00|199445.9|199295.9|199488.1|199338.1|199492.5|199394.6|199363.1|199254.1|722
1631213700000|2021-09-09 18:55:00|199487.4|199337.4|199483.8|199333.8|199496.4|199393.1|199415.7|199310.4|715
1631214000000|2021-09-09 19:00:00|199483.4|199333.4|199501.4|199351.4|199509.1|199409|199423.4|199319.4|726
1631214300000|2021-09-09 19:05:00|199501.3|199351.3|199374.5|199224.5|199502.7|199352.7|199316.1|199210.3|746
1631214600000|2021-09-09 19:10:00|199377.5|199227.5|199419.6|199269.6|199453.4|199343.3|199332.6|199224.4|813
1631214900000|2021-09-09 19:15:00|199418.8|199268.8|199437.2|199287.2|199446.4|199350.4|199365.9|199263.1|765
1631215200000|2021-09-09 19:20:00|199436.5|199286.5|199420.4|199270.4|199445.3|199341.1|199370.6|199265.1|668
1631215500000|2021-09-09 19:25:00|199420.8|199270.8|199460.3|199310.3|199461.8|199311.8|199403|199253|619
1631215800000|2021-09-09 19:30:00|199458.4|199308.4|199361.5|199311.5|199491.4|199354.2|199361.5|199251.9|752
1631216100000|2021-09-09 19:35:00|199362|199312|199342|199192|199437.3|199312.8|199285.9|199183.4|822
1631216400000|2021-09-09 19:40:00|199339.2|199189.2|199292.4|199142.4|199341|199199.4|199225.2|199089.7|831
1631216700000|2021-09-09 19:45:00|199292|199142|199353.9|199203.9|199364.8|199214.8|199282.1|199132.1|796
1631217000000|2021-09-09 19:50:00|199351|199201|199341|199191|199357|199207|199280.6|199130.6|872
1631217300000|2021-09-09 19:55:00|199341.7|199191.7|199336.1|199186.1|199378.1|199228.1|199312|199162|817
1631217600000|2021-09-09 20:00:00|199334.4|199184.4|199460.9|199310.9|199464.8|199314.8|199334.4|199184.4|630
1631217900000|2021-09-09 20:05:00|199460.8|199310.8|199518.5|199368.5|199523|199414.7|199416.4|199301|577
1631218200000|2021-09-09 20:10:00|199520.3|199370.3|199535.9|199385.9|199538.8|199388.8|199502.9|199352.9|447
1631218500000|2021-09-09 20:15:00|199535.4|199385.4|199536.6|199386.6|199547.6|199397.6|199523|199373|403
1631218800000|2021-09-09 20:20:00|199535.9|199385.9|199519.1|199369.1|199538.6|199388.6|199510.4|199360.4|552
1631219100000|2021-09-09 20:25:00|199519.9|199369.9|199531.8|199381.8|199539.2|199389.2|199508.3|199358.3|475
1631219400000|2021-09-09 20:30:00|199530.5|199380.5|199527.9|199377.9|199537.9|199387.9|199504.9|199354.9|520
1631219700000|2021-09-09 20:35:00|199524.5|199374.5|199539.5|199389.5|199554.7|199404.7|199512.6|199362.6|627
1631220000000|2021-09-09 20:40:00|199539.2|199389.2|199510.9|199360.9|199549.7|199399.7|199510.9|199360.9|499
1631220300000|2021-09-09 20:45:00|199516.1|199366.1|199478.4|199328.4|199531|199381|199463.4|199313.4|437
1631220600000|2021-09-09 20:50:00|199476.2|199326.2|199460.8|199310.8|199501.7|199351.7|199422.7|199272.7|531
1631220900000|2021-09-09 20:55:00|199462|199312|199418|199268|199522.2|199372.2|199418|199268|376
1631221200000|2021-09-09 21:00:00|199438|199288|199496|199346|199551.6|199346.1|199435.5|199211.3|112
1631221500000|2021-09-09 21:05:00|199566.8|199301.7|199535.3|199385.3|199665.1|199409.8|199457.6|199263|147
1631221800000|2021-09-09 21:10:00|199503.8|199353.8|199580.9|199278.9|199630|199383.2|199450.6|199152.3|333
1631222100000|2021-09-09 21:15:00|199598.5|199298.6|199484.9|199182.9|199607.5|199352.7|199426|199124|363
1631222400000|2021-09-09 21:20:00|199482.2|199180.2|199464.5|199162.5|199526.5|199224.5|199444.5|199142.5|99
1631222700000|2021-09-09 21:25:00|199478.9|199176.9|199483.9|199181.9|199546.6|199244.6|199453.4|199151.4|103
1631223000000|2021-09-09 21:30:00|199481.2|199179.2|199474.5|199172.5|199529.8|199227.8|199424.5|199122.5|296
1631223300000|2021-09-09 21:35:00|199473.5|199171.5|199482.2|199180.2|199538.6|199236.6|199451.7|199149.7|184
1631223600000|2021-09-09 21:40:00|199482.1|199180.1|199479|199177|199559.3|199257.3|199473.2|199171.2|122
1631223900000|2021-09-09 21:45:00|199484.7|199182.7|199508.6|199206.6|199553.5|199251.5|199461.1|199159.1|100
1631224200000|2021-09-09 21:50:00|199483.6|199181.6|199499.3|199197.3|199552.5|199250.5|199459|199157|102
1631224500000|2021-09-09 21:55:00|199491.8|199189.8|199515.2|199213.2|199539.6|199237.6|199461.5|199159.5|153
1631224800000|2021-09-09 22:00:00|199503.3|199201.3|199516.5|199240|199558.1|199318.3|199422.6|199169.4|396
1631225100000|2021-09-09 22:05:00|199516.4|199281.3|199449.9|199299.9|199529.5|199321.2|199422.4|199217.9|368
1631225400000|2021-09-09 22:10:00|199449.6|199299.6|199414.7|199264.7|199452|199302|199402.7|199252.7|313
1631225700000|2021-09-09 22:15:00|199414.3|199264.3|199416.7|199266.7|199445.1|199295.1|199404.3|199254.3|267
1631226000000|2021-09-09 22:20:00|199417.2|199267.2|199413.7|199263.7|199432.3|199282.3|199402.5|199252.5|284
1631226300000|2021-09-09 22:25:00|199413.4|199263.4|199454.9|199304.9|199478.1|199328.1|199397.7|199247.7|247
1631226600000|2021-09-09 22:30:00|199456.2|199306.2|199443.9|199293.9|199489.2|199339.2|199404.3|199254.3|243
1631226900000|2021-09-09 22:35:00|199452.3|199302.3|199437.9|199287.9|199478.5|199328.5|199403.2|199253.2|358
1631227200000|2021-09-09 22:40:00|199438.4|199288.4|199467.4|199317.4|199473.7|199323.7|199425.4|199275.4|264
1631227500000|2021-09-09 22:45:00|199466.2|199316.2|199463.6|199313.6|199490.7|199340.7|199422.4|199272.4|270
1631227800000|2021-09-09 22:50:00|199463.5|199313.5|199455.2|199305.2|199490.4|199340.4|199450|199300|305
1631228100000|2021-09-09 22:55:00|199454.3|199304.3|199473.8|199323.8|199490.9|199340.9|199441.3|199291.3|327
1631228400000|2021-09-09 23:00:00|199470.3|199320.3|199456.9|199306.9|199475.1|199325.1|199433.2|199283.2|385
1631228700000|2021-09-09 23:05:00|199456.5|199306.5|199421|199271|199467.3|199317.3|199418.8|199268.8|331
1631229000000|2021-09-09 23:10:00|199420.3|199270.3|199408|199258|199430.8|199280.8|199404.1|199254.1|278
1631229300000|2021-09-09 23:15:00|199410|199260|199458.8|199308.8|199463|199313|199383.6|199233.6|343
1631229600000|2021-09-09 23:20:00|199457.7|199307.7|199457.8|199307.8|199476|199326|199451.5|199301.5|254
1631229900000|2021-09-09 23:25:00|199459.2|199309.2|199469|199319|199473.1|199323.1|199450.2|199300.2|248
1631230200000|2021-09-09 23:30:00|199463.2|199313.2|199460.4|199310.4|199471.2|199321.2|199445.8|199295.8|236
1631230500000|2021-09-09 23:35:00|199459.9|199309.9|199476.7|199326.7|199484.5|199334.5|199453.7|199303.7|224
1631230800000|2021-09-09 23:40:00|199477|199327|199459.8|199309.8|199482.7|199332.7|199451.6|199301.6|309
1631231100000|2021-09-09 23:45:00|199458.9|199308.9|199469.5|199319.5|199476.3|199326.3|199451.4|199301.4|380
1631231400000|2021-09-09 23:50:00|199469.2|199319.2|199476.3|199326.3|199485.3|199335.3|199459.4|199309.4|365
1631231700000|2021-09-09 23:55:00|199475.6|199325.6|199479.3|199329.3|199484.6|199334.6|199442|199292|319
1631232000000|2021-09-10 00:00:00|199477|199327|199411.5|199261.5|199479.9|199329.9|199409.9|199259.9|540
1631232300000|2021-09-10 00:05:00|199408.6|199258.6|199354.7|199204.7|199416.4|199266.4|199342|199192|406
1631232600000|2021-09-10 00:10:00|199354.9|199204.9|199379.9|199229.9|199381.8|199231.8|199350.3|199200.3|370
1631232900000|2021-09-10 00:15:00|199379.8|199229.8|199297.5|199147.5|199384.2|199234.2|199292.4|199142.4|416
1631233200000|2021-09-10 00:20:00|199297.8|199147.8|199296.7|199146.7|199328.4|199178.4|199291.8|199141.8|393
1631233500000|2021-09-10 00:25:00|199300.8|199150.8|199329.1|199179.1|199336.4|199186.4|199298.6|199148.6|349
1631233800000|2021-09-10 00:30:00|199328.8|199178.8|199371.1|199221.1|199383|199233|199327.8|199177.8|416
1631234100000|2021-09-10 00:35:00|199371|199221|199414.3|199264.3|199428.5|199278.5|199369.9|199219.9|389
1631234400000|2021-09-10 00:40:00|199414.1|199264.1|199403.6|199253.6|199423|199273|199375.5|199225.5|445
1631234700000|2021-09-10 00:45:00|199399.9|199249.9|199377.6|199227.6|199420|199270|199374.8|199224.8|379
1631235000000|2021-09-10 00:50:00|199385.1|199235.1|199458.7|199308.7|199481.8|199331.8|199382.7|199232.7|463
1631235300000|2021-09-10 00:55:00|199458.5|199308.5|199446.3|199296.3|199468.5|199318.5|199434.5|199284.5|630
1631235600000|2021-09-10 01:00:00|199447.2|199297.2|199485.4|199335.4|199492.3|199342.3|199441.4|199291.4|639
1631235900000|2021-09-10 01:05:00|199484.5|199334.5|199486.9|199336.9|199495.1|199345.1|199484.1|199334.1|426
1631236200000|2021-09-10 01:10:00|199490.2|199340.2|199493|199343|199503.1|199353.1|199481.7|199331.7|435
1631236500000|2021-09-10 01:15:00|199492.8|199342.8|199536.7|199386.7|199546.6|199396.6|199489.7|199339.7|511
1631236800000|2021-09-10 01:20:00|199536.8|199386.8|199534.4|199384.4|199552|199402|199532.2|199382.2|574
1631237100000|2021-09-10 01:25:00|199534.1|199384.1|199540.2|199390.2|199549.8|199399.8|199527.9|199377.9|603
1631237400000|2021-09-10 01:30:00|199537.5|199387.5|199531.5|199381.5|199544.5|199394.5|199528.1|199378.1|699
1631237700000|2021-09-10 01:35:00|199532|199382|199483.3|199333.3|199538.1|199388.1|199481.2|199331.2|600
1631238000000|2021-09-10 01:40:00|199483.4|199333.4|199483.4|199333.4|199493.4|199343.4|199442.4|199292.4|588
1631238300000|2021-09-10 01:45:00|199483.3|199333.3|199488.7|199338.7|199497.9|199347.9|199479.2|199329.2|534
1631238600000|2021-09-10 01:50:00|199489.6|199339.6|199454.6|199304.6|199496.3|199346.3|199445.4|199295.4|584
1631238900000|2021-09-10 01:55:00|199454.7|199304.7|199459.1|199309.1|199471.4|199321.4|199447|199297|631
1631239200000|2021-09-10 02:00:00|199458.9|199308.9|199455.1|199305.1|199462.5|199312.5|199433.8|199283.8|553
1631239500000|2021-09-10 02:05:00|199455.5|199305.5|199459.4|199309.4|199463.4|199313.4|199438.1|199288.1|515
1631239800000|2021-09-10 02:10:00|199459|199309|199367.3|199217.3|199481|199331|199366.1|199216.1|574
1631240100000|2021-09-10 02:15:00|199366.6|199216.6|199335.2|199185.2|199370.7|199220.7|199327.7|199177.7|592
1631240400000|2021-09-10 02:20:00|199334.1|199184.1|199289.2|199139.2|199352.8|199202.8|199284.9|199134.9|681
1631240700000|2021-09-10 02:25:00|199286.6|199136.6|199286.5|199136.5|199306.1|199156.1|199266.8|199116.8|737
1631241000000|2021-09-10 02:30:00|199288.4|199138.4|199259.9|199109.9|199292.7|199142.7|199211.1|199061.1|702
1631241300000|2021-09-10 02:35:00|199259.6|199109.6|199264.1|199114.1|199270.6|199120.6|199253.5|199103.5|629
1631241600000|2021-09-10 02:40:00|199264.6|199114.6|199270.3|199120.3|199273.3|199123.3|199255.6|199105.6|607
1631241900000|2021-09-10 02:45:00|199267.8|199117.8|199295.5|199145.5|199337.9|199187.9|199259.6|199109.6|622
1631242200000|2021-09-10 02:50:00|199293.1|199143.1|199295.8|199145.8|199304.2|199154.2|199285|199135|528
1631242500000|2021-09-10 02:55:00|199296|199146|199200.5|199050.5|199296|199146|199189|199039|608
1631242800000|2021-09-10 03:00:00|199200.7|199050.7|199206.1|199056.1|199216.9|199066.9|199198|199048|604
1631243100000|2021-09-10 03:05:00|199205.6|199055.6|199220|199070|199226.7|199076.7|199202|199052|534
1631243400000|2021-09-10 03:10:00|199219.9|199069.9|199242.7|199092.7|199250.5|199100.5|199210.7|199060.7|461
1631243700000|2021-09-10 03:15:00|199243.8|199093.8|199212.9|199062.9|199251.3|199101.3|199211|199061|381
1631244000000|2021-09-10 03:20:00|199213.4|199063.4|199202.5|199052.5|199216.7|199066.7|199190.3|199040.3|446
1631244300000|2021-09-10 03:25:00|199203.1|199053.1|199185.1|199035.1|199204.7|199054.7|199169.3|199019.3|446
1631244600000|2021-09-10 03:30:00|199185.5|199035.5|199216.3|199066.3|199219.8|199069.8|199181.6|199031.6|466
1631244900000|2021-09-10 03:35:00|199217.9|199067.9|199217.4|199067.4|199230.2|199080.2|199200.6|199050.6|368
1631245200000|2021-09-10 03:40:00|199218.4|199068.4|199208.2|199058.2|199222.4|199072.4|199206|199056|423
1631245500000|2021-09-10 03:45:00|199208.9|199058.9|199218.7|199068.7|199230.1|199080.1|199202|199052|370
1631245800000|2021-09-10 03:50:00|199218|199068|199207.4|199057.4|199222.2|199072.2|199202.7|199052.7|388
1631246100000|2021-09-10 03:55:00|199211.1|199061.1|199215|199065|199232.2|199082.2|199207.6|199057.6|405
1631246400000|2021-09-10 04:00:00|199215.2|199065.2|199230.6|199080.6|199238.9|199088.9|199212.9|199062.9|489
1631246700000|2021-09-10 04:05:00|199230.4|199080.4|199253.1|199103.1|199260.7|199110.7|199217.3|199067.3|528
1631247000000|2021-09-10 04:10:00|199253.8|199103.8|199255.8|199105.8|199264.9|199114.9|199241.3|199091.3|446
1631247300000|2021-09-10 04:15:00|199255.6|199105.6|199230.5|199080.5|199257.9|199107.9|199220.4|199070.4|402
1631247600000|2021-09-10 04:20:00|199230.4|199080.4|199212.8|199062.8|199235.3|199085.3|199204.9|199054.9|443
1631247900000|2021-09-10 04:25:00|199213.2|199063.2|199249.9|199099.9|199249.9|199099.9|199209.1|199059.1|409
1631248200000|2021-09-10 04:30:00|199249.4|199099.4|199250.8|199100.8|199261.8|199111.8|199222.5|199072.5|442
1631248500000|2021-09-10 04:35:00|199251.1|199101.1|199204.9|199054.9|199251.6|199101.6|199201.8|199051.8|471
1631248800000|2021-09-10 04:40:00|199206.7|199056.7|199239.8|199089.8|199242.8|199092.8|199192.4|199042.4|444
1631249100000|2021-09-10 04:45:00|199237.6|199087.6|199212.5|199062.5|199240.6|199090.6|199196.8|199046.8|421
1631249400000|2021-09-10 04:50:00|199213|199063|199174.7|199024.7|199216.1|199066.1|199173.7|199023.7|496
1631249700000|2021-09-10 04:55:00|199174.6|199024.6|199174.7|199024.7|199184.5|199034.5|199167.9|199017.9|383
1631250000000|2021-09-10 05:00:00|199175.3|199025.3|199167.9|199017.9|199184.2|199034.2|199166.5|199016.5|469
1631250300000|2021-09-10 05:05:00|199167.1|199017.1|199168.5|199018.5|199172.9|199022.9|199144.8|198994.8|546
1631250600000|2021-09-10 05:10:00|199169.4|199019.4|199173.6|199023.6|199180.6|199030.6|199164.6|199014.6|503
1631250900000|2021-09-10 05:15:00|199172.8|199022.8|199180.7|199030.7|199189|199039|199169.3|199019.3|502
1631251200000|2021-09-10 05:20:00|199181.3|199031.3|199182.6|199032.6|199211.3|199061.3|199174.6|199024.6|557
1631251500000|2021-09-10 05:25:00|199184.3|199034.3|199181.7|199031.7|199188.4|199082.4|199124.1|199020.1|481
1631251800000|2021-09-10 05:30:00|199181.2|199031.2|199179.5|199029.5|199188.7|199038.7|199168.5|199018.5|524
1631252100000|2021-09-10 05:35:00|199180.2|199030.2|199169.9|199019.9|199184.4|199034.4|199169.4|199019.4|548
1631252400000|2021-09-10 05:40:00|199170.4|199020.4|199172|199022|199177.7|199027.7|199140.6|198990.6|504
1631252700000|2021-09-10 05:45:00|199171.9|199021.9|199203.7|199053.7|199225.1|199075.1|199167.3|199017.3|574
1631253000000|2021-09-10 05:50:00|199204.4|199054.4|199212.6|199062.6|199222.2|199072.2|199200.8|199050.8|573
1631253300000|2021-09-10 05:55:00|199212.4|199062.4|199217.9|199067.9|199248.4|199098.4|199209|199059|645
1631253600000|2021-09-10 06:00:00|199216.2|199066.2|199252.8|199102.8|199262.4|199112.4|199206.1|199056.1|711
1631253900000|2021-09-10 06:05:00|199252.9|199102.9|199290|199140|199292.2|199142.2|199244.8|199094.8|658
1631254200000|2021-09-10 06:10:00|199290.3|199140.3|199178.6|199028.6|199292|199142|199173.3|199023.3|756
1631254500000|2021-09-10 06:15:00|199177.2|199027.2|199205.6|199055.6|199220.7|199070.7|199176.5|199026.5|650
1631254800000|2021-09-10 06:20:00|199203.2|199053.2|199253.2|199103.2|199283.1|199133.1|199203.2|199053.2|581
1631255100000|2021-09-10 06:25:00|199252.4|199102.4|199247.7|199097.7|199257.3|199107.3|199242.1|199092.1|704
1631255400000|2021-09-10 06:30:00|199248.1|199098.1|199250|199100|199258.8|199108.8|199242.1|199092.1|692
1631255700000|2021-09-10 06:35:00|199249.9|199099.9|199223|199073|199256.3|199106.3|199212.1|199062.1|557
1631256000000|2021-09-10 06:40:00|199223.4|199073.4|199246.3|199096.3|199259.5|199109.5|199217.9|199067.9|636
1631256300000|2021-09-10 06:45:00|199247|199097|199213.4|199063.4|199270.1|199120.1|199212.6|199062.6|724
1631256600000|2021-09-10 06:50:00|199213.2|199063.2|199254.3|199104.3|199260.9|199110.9|199206.3|199056.3|569
1631256900000|2021-09-10 06:55:00|199255.8|199105.8|199165.7|199015.7|199256.6|199106.6|199163.5|199013.5|717
1631257200000|2021-09-10 07:00:00|199174.5|199024.5|199202|199052|199227.2|199077.2|199156.7|199006.7|973
1631257500000|2021-09-10 07:05:00|199202.8|199052.8|199204.2|199054.2|199224.8|199074.8|199171.3|199021.3|965
1631257800000|2021-09-10 07:10:00|199203.5|199053.5|199120|198970|199207.9|199057.9|199091|198961.1|968
1631258100000|2021-09-10 07:15:00|199116.2|198966.2|199118.8|198968.8|199126.7|198976.7|199104|198954|935
1631258400000|2021-09-10 07:20:00|199116.8|198966.8|199098.4|198948.4|199120.5|199008.9|199056.4|198943.2|955
1631258700000|2021-09-10 07:25:00|199103|198953|199070.7|198920.7|199110.3|198960.3|199047.9|198897.9|744
1631259000000|2021-09-10 07:30:00|199069.1|198919.1|199037.9|198887.9|199079.8|198929.8|198991.6|198841.6|718
1631259300000|2021-09-10 07:35:00|199038.7|198888.7|199037.4|198887.4|199049.7|198899.7|199003|198853|701
1631259600000|2021-09-10 07:40:00|199036.9|198886.9|199085.4|198935.4|199089.3|198939.3|199026|198876|745
1631259900000|2021-09-10 07:45:00|199085.5|198935.5|199043.1|198893.1|199086.2|198936.2|199027.7|198877.7|777
1631260200000|2021-09-10 07:50:00|199042.8|198892.8|199010.8|198860.8|199044.3|198894.3|198991.6|198841.6|768
1631260500000|2021-09-10 07:55:00|199011.2|198861.2|199006.7|198856.7|199013.7|198863.7|198996.5|198846.5|695
1631260800000|2021-09-10 08:00:00|199006.2|198856.2|198993.9|198843.9|199007.2|198857.2|198975.6|198825.6|904
1631261100000|2021-09-10 08:05:00|198994.1|198844.1|198993.8|198843.8|199007.4|198857.4|198981.7|198831.7|908
1631261400000|2021-09-10 08:10:00|198994.2|198844.2|198956.2|198806.2|198998.5|198848.5|198947.1|198797.1|767
1631261700000|2021-09-10 08:15:00|198956.6|198806.6|198947.5|198797.5|198968.6|198818.6|198947.3|198797.3|615
1631262000000|2021-09-10 08:20:00|198947.4|198797.4|198960.4|198810.4|198968.7|198818.7|198947.4|198797.4|593
1631262300000|2021-09-10 08:25:00|198957.4|198807.4|198962.9|198812.9|198966.5|198816.5|198946.2|198796.2|633
1631262600000|2021-09-10 08:30:00|198962.5|198812.5|198939.6|198789.6|198964|198814|198921|198771|714
1631262900000|2021-09-10 08:35:00|198939.4|198789.4|198949.9|198799.9|198955.9|198805.9|198939.3|198789.3|803
1631263200000|2021-09-10 08:40:00|198949.6|198799.6|198950.8|198800.8|198963|198813|198941.3|198791.3|788
1631263500000|2021-09-10 08:45:00|198950.9|198800.9|198926.2|198776.2|198958.8|198808.8|198921.1|198771.1|833
1631263800000|2021-09-10 08:50:00|198927.2|198777.2|198906.4|198756.4|198932.1|198782.1|198903.5|198753.5|717
1631264100000|2021-09-10 08:55:00|198905.8|198755.8|198914.3|198764.3|198926.2|198776.2|198905.8|198755.8|694
1631264400000|2021-09-10 09:00:00|198914.1|198764.1|198898.7|198848.7|198960.3|198848.7|198898.7|198760.6|666
1631264700000|2021-09-10 09:05:00|198951.3|198801.3|198963.5|198813.5|198968.4|198818.4|198945.4|198795.4|700
1631265000000|2021-09-10 09:10:00|198964.5|198814.5|198966.6|198816.6|198970.4|198820.4|198950.3|198800.3|782
1631265300000|2021-09-10 09:15:00|198966.4|198816.4|198990.6|198840.6|198997.6|198847.6|198957.1|198807.1|756
1631265600000|2021-09-10 09:20:00|198990.9|198840.9|198999.1|198849.1|199005.2|198855.2|198983|198833|609
1631265900000|2021-09-10 09:25:00|199000.4|198850.4|198999.8|198849.8|199008.1|198858.1|198989.8|198839.8|548
1631266200000|2021-09-10 09:30:00|199000.4|198850.4|198999.8|198849.8|199014.9|198864.9|198992.4|198842.4|661
1631266500000|2021-09-10 09:35:00|199000.6|198850.6|198999.2|198849.2|199009|198859|198986.9|198836.9|722
1631266800000|2021-09-10 09:40:00|198999.8|198849.8|199048.3|198898.3|199052.6|198902.6|198987.5|198837.5|654
1631267100000|2021-09-10 09:45:00|199048.7|198898.7|199076.5|198926.5|199085.8|198935.8|199037.6|198887.6|697
1631267400000|2021-09-10 09:50:00|199076|198926|199093.9|198943.9|199141.4|198991.4|199067.2|198917.2|854
1631267700000|2021-09-10 09:55:00|199092.3|198942.3|199111|198961|199126.2|198976.2|199085.2|198935.2|693
1631268000000|2021-09-10 10:00:00|199111.8|198961.8|199041.1|198891.1|199112|198962|199040.1|198890.1|856
1631268300000|2021-09-10 10:05:00|199043.9|198893.9|199048.1|198898.1|199077.9|198927.9|199029.1|198879.1|828
1631268600000|2021-09-10 10:10:00|199048.3|198898.3|199011.6|198861.6|199050.2|198900.2|199008.3|198858.3|816
1631268900000|2021-09-10 10:15:00|199011.4|198861.4|199016.8|198866.8|199052.7|198902.7|199009.2|198859.2|818
1631269200000|2021-09-10 10:20:00|199016.3|198866.3|199052.4|198902.4|199067.6|198917.6|198990.7|198840.7|700
1631269500000|2021-09-10 10:25:00|199053.5|198903.5|199043|198893|199065.8|198915.8|199033.5|198883.5|723
1631269800000|2021-09-10 10:30:00|199041.5|198891.5|199096.1|198946.1|199097.7|198947.7|199034.3|198884.3|834
1631270100000|2021-09-10 10:35:00|199097.5|198947.5|199127.1|198977.1|199162.2|199012.2|199074.5|198924.5|818
1631270400000|2021-09-10 10:40:00|199127.4|198977.4|199120|198970|199172.7|199022.7|199111.3|198961.3|737
1631270700000|2021-09-10 10:45:00|199119.5|198969.5|199161.9|199011.9|199177.2|199027.2|199119.5|198969.5|627
1631271000000|2021-09-10 10:50:00|199161.6|199011.6|199158.9|199008.9|199195.1|199083.4|199133.4|198986.5|703
1631271300000|2021-09-10 10:55:00|199158.2|199008.2|199088.2|198938.2|199169.1|199019.1|199077.7|198927.7|835
1631271600000|2021-09-10 11:00:00|199090.8|198940.8|199089.9|198939.9|199133.8|198983.8|199079.2|198929.2|680
1631271900000|2021-09-10 11:05:00|199089.7|198939.7|199082.4|198932.4|199093.6|198943.6|199075|198925|692
1631272200000|2021-09-10 11:10:00|199083.4|198933.4|199086.6|198936.6|199115.8|198965.8|199077.9|198927.9|678
1631272500000|2021-09-10 11:15:00|199084.3|198934.3|199076.2|198926.2|199092.3|198942.3|199070.7|198920.7|687
1631272800000|2021-09-10 11:20:00|199076.1|198926.1|199001|198851|199085.5|198935.5|198984.5|198834.5|688
1631273100000|2021-09-10 11:25:00|199004.1|198854.1|198998.5|198848.5|199013.7|198904.9|198954.9|198842.5|785
1631273400000|2021-09-10 11:30:00|199001.4|198851.4|199083.4|198933.4|199119.9|198969.9|198951.5|198848.6|782
1631273700000|2021-09-10 11:35:00|199081.4|198931.4|199044.9|198894.9|199111.3|198961.3|199040.7|198890.7|739
1631274000000|2021-09-10 11:40:00|199046|198896|199056.2|198906.2|199114.2|198964.2|199012.5|198862.5|817
1631274300000|2021-09-10 11:45:00|199054.8|198904.8|199058.9|198908.9|199067.9|198917.9|199025.2|198875.2|648
1631274600000|2021-09-10 11:50:00|199058.3|198908.3|199046.7|198896.7|199058.4|198908.4|199031.3|198881.3|701
1631274900000|2021-09-10 11:55:00|199046|198896|198984.5|198834.5|199053.2|198903.2|198975.4|198825.4|781
1631275200000|2021-09-10 12:00:00|198984.9|198834.9|198851.2|198701.2|198984.9|198834.9|198846.5|198696.5|780
1631275500000|2021-09-10 12:05:00|198850.8|198700.8|198870.3|198720.3|198899.5|198749.5|198847.8|198697.8|839
1631275800000|2021-09-10 12:10:00|198870.1|198720.1|198883.6|198733.6|198896.6|198746.6|198850.3|198700.3|699
1631276100000|2021-09-10 12:15:00|198884.1|198734.1|198890.8|198740.8|198929.6|198804.8|198846.7|198731.8|581
1631276400000|2021-09-10 12:20:00|198887.4|198737.4|198816.4|198666.4|198891.9|198773.2|198802.2|198664.4|930
1631276700000|2021-09-10 12:25:00|198816.9|198666.9|198819.6|198669.6|198860.5|198726|198769|198659.9|693
1631277000000|2021-09-10 12:30:00|198812.6|198662.6|198897.5|198747.5|198925.5|198812.4|198764|198647.4|904
1631277300000|2021-09-10 12:35:00|198899.1|198749.1|198922.3|198772.3|198930.2|198780.2|198873.1|198723.1|741
1631277600000|2021-09-10 12:40:00|198921.3|198771.3|198884.4|198734.4|198927.5|198817.4|198811.9|198700.5|810
1631277900000|2021-09-10 12:45:00|198880.4|198730.4|198971.1|198821.1|198971.2|198868.1|198818.1|198696.5|838
1631278200000|2021-09-10 12:50:00|198970.9|198820.9|199055.7|198905.7|199120.1|198970.1|198965.4|198815.4|770
1631278500000|2021-09-10 12:55:00|199056.2|198906.2|199015.6|198865.6|199063.2|198934.6|198984.6|198858.7|806
1631278800000|2021-09-10 13:00:00|199019.3|198869.3|198977.2|198827.2|199078.3|198973.4|198942.8|198818.6|834
1631279100000|2021-09-10 13:05:00|198977.1|198827.1|198970.2|198820.2|198988.6|198875.9|198855|198756.1|735
1631279400000|2021-09-10 13:10:00|198969.9|198819.9|198987.4|198837.4|199006.3|198859.9|198895.3|198766.9|723
1631279700000|2021-09-10 13:15:00|199001.5|198851.5|199036.8|198886.8|199039.5|198930.5|198940.9|198809.6|728
1631280000000|2021-09-10 13:20:00|199033.4|198883.4|198954.2|198804.2|199074|198970.7|198937.7|198787.7|804
1631280300000|2021-09-10 13:25:00|198956.6|198806.6|198885.9|198735.9|198966.1|198862.6|198823.8|198719.9|690
1631280600000|2021-09-10 13:30:00|198885.5|198735.5|198870.4|198720.4|198916.9|198804.1|198817.3|198716.4|907
1631280900000|2021-09-10 13:35:00|198869.3|198719.3|198823.2|198673.2|198885.6|198781.7|198762.3|198648.3|898
1631281200000|2021-09-10 13:40:00|198824.8|198674.8|198784.3|198634.3|198824.8|198674.8|198588.1|198487.4|921
1631281500000|2021-09-10 13:45:00|198782.9|198632.9|198686.9|198536.9|198782.9|198632.9|198609.7|198482.3|926
1631281800000|2021-09-10 13:50:00|198684.5|198534.5|198814|198664|198815.4|198665.4|198654.7|198504.7|1005
1631282100000|2021-09-10 13:55:00|198814.1|198664.1|198808.3|198658.3|198826.6|198713.4|198688.8|198582.1|909
1631282400000|2021-09-10 14:00:00|198805.9|198655.9|198852|198702|198880.2|198759|198804.4|198655.9|978
1631282700000|2021-09-10 14:05:00|198852.3|198702.3|198806.7|198656.7|198852.3|198741.6|198716|198614.1|1026
1631283000000|2021-09-10 14:10:00|198807|198657|198918.5|198768.5|198924.5|198825.4|198731.9|198627.3|1001
1631283300000|2021-09-10 14:15:00|198917.7|198767.7|198862.4|198812.4|198932.6|198831.7|198812.5|198696.6|876
1631283600000|2021-09-10 14:20:00|198862.1|198812.1|198860.7|198710.7|198936.1|198841.2|198814.1|198707.5|898
1631283900000|2021-09-10 14:25:00|198860.4|198710.4|198867.5|198717.5|198887.4|198770.6|198726.6|198624.9|977
1631284200000|2021-09-10 14:30:00|198869.9|198719.9|198835.7|198685.7|198889|198786.6|198766.6|198668.5|929
1631284500000|2021-09-10 14:35:00|198835.8|198685.8|198802.3|198652.3|198869.7|198764.3|198712.2|198605.5|936
1631284800000|2021-09-10 14:40:00|198802.5|198652.5|198773.9|198623.9|198819.3|198694.7|198697.1|198592.4|962
1631285100000|2021-09-10 14:45:00|198773.2|198623.2|198787.5|198637.5|198802.1|198669.3|198686.4|198587.5|932
1631285400000|2021-09-10 14:50:00|198788|198638|198723.6|198573.6|198790.1|198688.6|198632.8|198520.2|787
1631285700000|2021-09-10 14:55:00|198722|198572|198775.5|198625.5|198872.3|198722.3|198719.4|198569.4|1073
1631286000000|2021-09-10 15:00:00|198780|198630|198711.8|198561.8|198780|198630|198626.7|198493.9|896
1631286300000|2021-09-10 15:05:00|198712.1|198562.1|198843.9|198693.9|198856.5|198744.1|198652.4|198548.9|894
1631286600000|2021-09-10 15:10:00|198846.2|198696.2|198800.8|198650.8|198858.6|198760.6|198742|198642|813
1631286900000|2021-09-10 15:15:00|198798.1|198648.1|198794.3|198644.3|198804.9|198694.1|198696.8|198595.3|732
1631287200000|2021-09-10 15:20:00|198792.1|198642.1|198705.5|198655.5|198796.9|198680.4|198696|198599.2|752
1631287500000|2021-09-10 15:25:00|198702.3|198652.3|198758.4|198608.4|198784|198654.7|198615.4|198508.5|820
1631287800000|2021-09-10 15:30:00|198759|198609|198678.5|198528.5|198768.1|198618.1|198675.3|198525.3|860
1631288100000|2021-09-10 15:35:00|198678|198528|198710.3|198660.3|198763.4|198665|198641.7|198494.4|844
1631288400000|2021-09-10 15:40:00|198760.2|198610.2|198750.8|198600.8|198777.5|198677|198713.9|198576.5|841
1631288700000|2021-09-10 15:45:00|198752.6|198602.6|198816.7|198666.7|198827.6|198718.3|198689.2|198588.5|975
1631289000000|2021-09-10 15:50:00|198807.3|198657.3|198770.9|198620.9|198815.1|198715.4|198728.5|198597.6|881
1631289300000|2021-09-10 15:55:00|198768.5|198618.5|198722.2|198572.2|198780.3|198650.9|198654.7|198552.5|853
1631289600000|2021-09-10 16:00:00|198721.7|198571.7|198703.6|198553.6|198727.7|198577.7|198624.7|198523.7|742
1631289900000|2021-09-10 16:05:00|198702.8|198552.8|198635.1|198485.1|198704.4|198554.4|198576.6|198470.3|772
1631290200000|2021-09-10 16:10:00|198635.2|198485.2|198718|198568|198724.9|198620.8|198632.5|198482.5|802
1631290500000|2021-09-10 16:15:00|198717.6|198567.6|198718.7|198568.7|198727.4|198577.4|198672.9|198522.9|738
1631290800000|2021-09-10 16:20:00|198718.9|198568.9|198735.5|198585.5|198748.2|198623|198636.9|198514.9|692
1631291100000|2021-09-10 16:25:00|198737.2|198587.2|198762.4|198612.4|198815.3|198709|198682.8|198564.3|905
1631291400000|2021-09-10 16:30:00|198715|198665|198814.4|198664.4|198829.2|198679.2|198712.3|198568.7|743
1631291700000|2021-09-10 16:35:00|198815.2|198665.2|198802.1|198652.1|198820.8|198721|198751.1|198648.3|801
1631292000000|2021-09-10 16:40:00|198807.3|198657.3|198808.1|198658.1|198811.2|198661.2|198781.9|198631.9|728
1631292300000|2021-09-10 16:45:00|198809.8|198659.8|198766.7|198616.7|198813.6|198674.9|198721.5|198602.5|615
1631292600000|2021-09-10 16:50:00|198767.1|198617.1|198716.9|198566.9|198769.9|198650.9|198659.3|198537.5|595
1631292900000|2021-09-10 16:55:00|198718.1|198568.1|198766.5|198616.5|198766.5|198619.7|198627.2|198526.2|653
1631293200000|2021-09-10 17:00:00|198765.5|198615.5|198764.1|198614.1|198777.1|198627.1|198757.3|198607.3|646
1631293500000|2021-09-10 17:05:00|198763.6|198613.6|198726.1|198576.1|198783.4|198686.6|198687.4|198573.5|774
1631293800000|2021-09-10 17:10:00|198722.9|198572.9|198720.7|198570.7|198726.2|198625.9|198648|198543.6|612
1631294100000|2021-09-10 17:15:00|198720.8|198570.8|198758.3|198608.3|198779.7|198657.5|198691.6|198569.3|604
1631294400000|2021-09-10 17:20:00|198760|198610|198761.1|198611.1|198790.4|198684.5|198717.5|198597.4|700
1631294700000|2021-09-10 17:25:00|198762.2|198612.2|198793.4|198643.4|198802.7|198717.9|198725.2|198595.8|628
1631295000000|2021-09-10 17:30:00|198793.8|198643.8|198740.6|198590.6|198797.9|198697.8|198697.6|198587.6|622
1631295300000|2021-09-10 17:35:00|198728.3|198578.3|198684.5|198534.5|198732.7|198612.3|198650.9|198527.2|773
1631295600000|2021-09-10 17:40:00|198689.9|198539.9|198679|198529|198722.5|198603.7|198614.5|198509.5|718
1631295900000|2021-09-10 17:45:00|198678.9|198528.9|198685.9|198535.9|198690.4|198577.4|198625.5|198523.5|539
1631296200000|2021-09-10 17:50:00|198684.4|198534.4|198701.2|198551.2|198725.8|198610.2|198660.2|198531.6|619
1631296500000|2021-09-10 17:55:00|198701.3|198551.3|198682|198532|198707.9|198607|198631.1|198529.9|629
1631296800000|2021-09-10 18:00:00|198682.1|198532.1|198679.3|198529.3|198688.4|198586.5|198627.9|198524.7|614
1631297100000|2021-09-10 18:05:00|198679.5|198529.5|198686.6|198536.6|198696.5|198590.4|198633.5|198529|620
1631297400000|2021-09-10 18:10:00|198686.8|198536.8|198638.9|198588.9|198696.4|198593.2|198630.4|198529.7|528
1631297700000|2021-09-10 18:15:00|198688.4|198538.4|198659.3|198609.3|198714.8|198613|198638.3|198536.9|675
1631298000000|2021-09-10 18:20:00|198659.8|198609.8|198687.1|198537.1|198700.6|198625.6|198621.7|198522.5|705
1631298300000|2021-09-10 18:25:00|198689.1|198539.1|198722.2|198572.2|198729.6|198618.1|198664.9|198538.8|616
1631298600000|2021-09-10 18:30:00|198722.3|198572.3|198731.9|198581.9|198737|198587|198719.4|198569.4|548
1631298900000|2021-09-10 18:35:00|198732.1|198582.1|198772.9|198622.9|198776|198666.3|198684.4|198572.7|588
1631299200000|2021-09-10 18:40:00|198773.5|198623.5|198781.8|198631.8|198787.3|198679.7|198716.7|198615.6|704
1631299500000|2021-09-10 18:45:00|198781.5|198631.5|198779|198629|198803.8|198689|198739|198615.7|880
1631299800000|2021-09-10 18:50:00|198779.8|198629.8|198776.5|198626.5|198799.1|198689.2|198719.1|198615.7|843
1631300100000|2021-09-10 18:55:00|198774.6|198624.6|198808.7|198658.7|198812.8|198683.8|198720|198610.2|740
1631300400000|2021-09-10 19:00:00|198812.8|198662.8|198808.6|198658.6|198823.9|198723.5|198772.5|198653.3|684
1631300700000|2021-09-10 19:05:00|198805.1|198655.1|198853.8|198703.8|198857.3|198733.2|198770.5|198653.9|676
1631301000000|2021-09-10 19:10:00|198853.5|198703.5|198835.5|198685.5|198858.8|198747.2|198796|198682|571
1631301300000|2021-09-10 19:15:00|198835.7|198685.7|198924.5|198774.5|198930.7|198815.8|198801.8|198684.1|648
1631301600000|2021-09-10 19:20:00|198923.5|198773.5|198962.1|198812.1|198964.2|198852.9|198864.2|198736.7|764
1631301900000|2021-09-10 19:25:00|198963.1|198813.1|198931.1|198781.1|198965.6|198815.6|198912.9|198762.9|853
1631302200000|2021-09-10 19:30:00|198931.6|198781.6|198959|198809|198972.5|198863|198910.3|198781.6|745
1631302500000|2021-09-10 19:35:00|198959.7|198809.7|199028.6|198878.6|199042.4|198942.3|198934.5|198807.7|859
1631302800000|2021-09-10 19:40:00|199028.8|198878.8|199045.8|198895.8|199065.4|198915.4|199026.1|198876.1|825
1631303100000|2021-09-10 19:45:00|199045.3|198895.3|199058.5|198908.5|199062.7|198957.5|199003.7|198892.2|671
1631303400000|2021-09-10 19:50:00|199057|198907|199022.3|198872.3|199061.7|198964.8|198972.6|198822.6|735
1631303700000|2021-09-10 19:55:00|199023.2|198873.2|199016.5|198866.5|199026.3|198912.1|198962.1|198854|679
1631304000000|2021-09-10 20:00:00|199019.2|198869.2|198958.5|198808.5|199027.1|198877.1|198907.6|198757.6|781
1631304300000|2021-09-10 20:05:00|198958|198808|198948|198798|198963.9|198813.9|198939|198789|417
1631304600000|2021-09-10 20:10:00|198948.1|198798.1|199004|198854|199008.8|198858.8|198947.5|198797.5|456
1631304900000|2021-09-10 20:15:00|199003.8|198853.8|198996.3|198846.3|199007.1|198857.1|198987.5|198837.5|339
1631305200000|2021-09-10 20:20:00|199000.3|198850.3|198962.5|198812.5|199004.4|198854.4|198955.3|198805.3|311
1631305500000|2021-09-10 20:25:00|198962.8|198812.8|198960.4|198810.4|198973.6|198861.5|198908.3|198800.1|376
1631305800000|2021-09-10 20:30:00|198956.9|198806.9|198989|198839|198992.8|198842.8|198948|198798|453
1631306100000|2021-09-10 20:35:00|198989.6|198839.6|198995.2|198845.2|198996.6|198846.6|198978.4|198828.4|357
1631306400000|2021-09-10 20:40:00|198994.9|198844.9|199048.7|198898.7|199064.4|198914.4|198986.9|198836.9|540
1631306700000|2021-09-10 20:45:00|199045.4|198895.4|199044.1|198894.1|199114.6|198964.6|199039|198889|456
1631307000000|2021-09-10 20:50:00|199039.4|198889.4|199016.6|198866.6|199142.7|198943.2|199014.8|198859.1|423
1631307300000|2021-09-10 20:55:00|199017.6|198867.6|199027.7|198877.7|199176.4|198921.6|199012|198749.5|286
1631476800000|2021-09-12 20:00:00|199141.8|198794.8|199048.6|198701.6|199141.8|198794.8|199048.5|198701.5|9
1631477100000|2021-09-12 20:05:00|199141.8|198794.8|199141.7|198794.7|199141.8|198794.8|199048.6|198701.6|7
1631477400000|2021-09-12 20:10:00|199070.5|198723.5|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|5
1631477700000|2021-09-12 20:15:00|199078|198731|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|10
1631478000000|2021-09-12 20:20:00|199078|198731|199141.7|198794.7|199141.7|198794.7|199048.6|198701.6|4
1631478300000|2021-09-12 20:25:00|199048.6|198701.6|199176.3|198829.3|199176.3|198829.3|199048.6|198701.6|8
1631478600000|2021-09-12 20:30:00|199070.5|198723.5|199070.5|198723.5|199176.3|198829.3|199048.6|198701.6|12
1631478900000|2021-09-12 20:35:00|199078|198731|199070.5|198723.5|199078|198731|199048.6|198701.6|8
1631479200000|2021-09-12 20:40:00|199078|198731|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|10
1631479500000|2021-09-12 20:45:00|199078|198731|199070.5|198723.5|199092.5|198745.5|199070.5|198723.5|14
1631479800000|2021-09-12 20:50:00|199086.5|198739.5|199070.5|198723.5|199086.5|198739.5|199070.5|198723.5|18
1631480100000|2021-09-12 20:55:00|199086.5|198739.5|199048.6|198701.6|199086.5|198739.5|199048.6|198701.6|13
1631480400000|2021-09-12 21:00:00|199068.5|198721.5|198970.2|198623.2|199076|198729|198958|198611|41
1631480700000|2021-09-12 21:05:00|198962.6|198615.6|199023.2|198676.2|199080.5|198733.5|198962.6|198615.6|88
1631481000000|2021-09-12 21:10:00|198999.5|198652.5|199055|198708|199159.9|198812.9|198963.5|198616.5|77
1631481300000|2021-09-12 21:15:00|199053.5|198706.5|199067.8|198720.8|199105|198758|199053.5|198706.5|119
1631481600000|2021-09-12 21:20:00|199069|198722|199068.8|198721.8|199099.4|198752.4|199056.9|198709.9|90
1631481900000|2021-09-12 21:25:00|199080.4|198733.4|199070.2|198723.2|199143.8|198796.8|199051|198704|86
1631482200000|2021-09-12 21:30:00|199080|198733|199045.6|198698.6|199118.5|198771.5|199045.6|198698.6|153
1631482500000|2021-09-12 21:35:00|199045.5|198698.5|199089|198742|199120.5|198773.5|199045.1|198698.1|149
1631482800000|2021-09-12 21:40:00|199095.2|198748.2|199057.7|198710.7|199103.1|198756.1|199043.7|198696.7|137
1631483100000|2021-09-12 21:45:00|199059.8|198712.8|199109.3|198762.3|199172.6|198825.6|199043.7|198696.7|172
1631483400000|2021-09-12 21:50:00|199099.8|198752.8|199074.8|198727.8|199159.1|198812.1|199043.2|198696.2|170
1631483700000|2021-09-12 21:55:00|199075.1|198728.1|199029.1|198722.1|199138.6|198816.1|199007.4|198698.1|173
1631484000000|2021-09-12 22:00:00|199037.2|198730.2|199072.6|198779|199162.1|198861.1|198976.6|198700.7|472
1631484300000|2021-09-12 22:05:00|198994.3|198844.3|199028.7|198721.7|199151.5|198862.5|198975.4|198721.7|297
1631484600000|2021-09-12 22:10:00|199030.5|198723.5|199006.5|198709.5|199073.9|198848.4|198925.7|198675.1|433
1631484900000|2021-09-12 22:15:00|199006.1|198709.1|198915.6|198765.6|199037.5|198791.1|198910.8|198684.7|375
1631485200000|2021-09-12 22:20:00|198915.7|198765.7|198987.4|198690.4|199001.8|198775.7|198909.1|198686.8|241
1631485500000|2021-09-12 22:25:00|198987.5|198690.5|198941.4|198791.4|199042.8|198812.9|198927.8|198687.3|275
1631485800000|2021-09-12 22:30:00|198947.9|198797.9|198970.9|198820.9|198975.8|198825.8|198920.3|198770.3|399
1631486100000|2021-09-12 22:35:00|198968.8|198818.8|198962.7|198812.7|198986.4|198836.4|198962.2|198812.2|224
1631486400000|2021-09-12 22:40:00|198965.4|198815.4|198949|198799|198991.8|198841.8|198932.2|198782.2|326
1631486700000|2021-09-12 22:45:00|198952|198802|198951.9|198801.9|198986.3|198836.3|198932.6|198782.6|372
1631487000000|2021-09-12 22:50:00|198952.2|198802.2|198885|198735|198970|198820|198884.5|198734.5|304
1631487300000|2021-09-12 22:55:00|198887|198737|198886.8|198736.8|198910.9|198760.9|198878.5|198728.5|251
1631487600000|2021-09-12 23:00:00|198886.9|198736.9|198883.3|198733.3|198908.1|198758.1|198872.7|198722.7|289
1631487900000|2021-09-12 23:05:00|198882.8|198732.8|198888.3|198738.3|198931.2|198781.2|198874.9|198724.9|253
1631488200000|2021-09-12 23:10:00|198890.4|198740.4|198895.1|198745.1|198901.9|198751.9|198872.4|198722.4|262
1631488500000|2021-09-12 23:15:00|198894.9|198744.9|198928.5|198778.5|198931.3|198781.3|198874.8|198724.8|280
1631488800000|2021-09-12 23:20:00|198926.4|198776.4|198899.4|198749.4|198930.4|198780.4|198890.7|198740.7|292
1631489100000|2021-09-12 23:25:00|198899.3|198749.3|198893.3|198743.3|198916.9|198766.9|198886.6|198736.6|299
1631489400000|2021-09-12 23:30:00|198895.3|198745.3|198884.4|198734.4|198904.1|198754.1|198862.1|198712.1|305
1631489700000|2021-09-12 23:35:00|198885.3|198735.3|198890.2|198740.2|198897.9|198747.9|198857.1|198707.1|237
1631490000000|2021-09-12 23:40:00|198891.1|198741.1|198928.2|198778.2|198929.4|198779.4|198870.5|198720.5|339
1631490300000|2021-09-12 23:45:00|198929.6|198779.6|198858.6|198708.6|198929.6|198779.6|198839.7|198689.7|335
1631490600000|2021-09-12 23:50:00|198861.5|198711.5|198889.2|198739.2|198904.6|198754.6|198850.5|198700.5|392
1631490900000|2021-09-12 23:55:00|198888.1|198738.1|198878.4|198728.4|198907.6|198757.6|198875|198725|328
1631491200000|2021-09-13 00:00:00|198879.6|198729.6|198856.7|198706.7|198904.4|198754.4|198842.5|198692.5|444
1631491500000|2021-09-13 00:05:00|198856.6|198706.6|198910|198760|198918.5|198768.5|198846.6|198696.6|352
1631491800000|2021-09-13 00:10:00|198910.5|198760.5|198912.2|198762.2|198925.6|198775.6|198901.9|198751.9|323
1631492100000|2021-09-13 00:15:00|198911.4|198761.4|198919.2|198769.2|198925.9|198775.9|198885.2|198735.2|415
1631492400000|2021-09-13 00:20:00|198920.3|198770.3|198917.1|198767.1|198933.9|198783.9|198908.8|198758.8|368
1631492700000|2021-09-13 00:25:00|198918.6|198768.6|198934.8|198784.8|198949.8|198799.8|198910.7|198760.7|514
1631493000000|2021-09-13 00:30:00|198934.6|198784.6|198907.7|198757.7|198951.8|198801.8|198902.3|198752.3|387
1631493300000|2021-09-13 00:35:00|198906.3|198756.3|198881.2|198731.2|198912.5|198762.5|198874.4|198724.4|384
1631493600000|2021-09-13 00:40:00|198880.9|198730.9|198881.7|198731.7|198892.2|198742.2|198878.4|198728.4|280
1631493900000|2021-09-13 00:45:00|198882|198732|198872.5|198722.5|198891|198741|198842.7|198692.7|369
1631494200000|2021-09-13 00:50:00|198871.9|198721.9|198874.7|198724.7|198889.4|198739.4|198864.8|198714.8|376
1631494500000|2021-09-13 00:55:00|198873.8|198723.8|198891.6|198741.6|198895.4|198745.4|198865.5|198715.5|336
1631494800000|2021-09-13 01:00:00|198891.3|198741.3|198880.1|198730.1|198919.4|198769.4|198874.4|198724.4|499
1631495100000|2021-09-13 01:05:00|198879.3|198729.3|199001.9|198851.9|199034|198884|198873.9|198723.9|472
1631495400000|2021-09-13 01:10:00|199001.7|198851.7|198990|198840|199029.2|198879.2|198987.8|198837.8|417
1631495700000|2021-09-13 01:15:00|198991.9|198841.9|198998.6|198848.6|199008.8|198858.8|198977.9|198827.9|468
1631496000000|2021-09-13 01:20:00|198999.8|198849.8|199036.8|198886.8|199041.1|198891.1|198992.4|198842.4|440
1631496300000|2021-09-13 01:25:00|199037.4|198887.4|199040.1|198890.1|199041.6|198891.6|198990|198840|451
1631496600000|2021-09-13 01:30:00|199039.1|198889.1|198985.8|198835.8|199044.8|198894.8|198979|198829|533
1631496900000|2021-09-13 01:35:00|198985.9|198835.9|199014.2|198864.2|199021.7|198871.7|198982|198832|440
1631497200000|2021-09-13 01:40:00|199014.6|198864.6|198977|198827|199037.2|198887.2|198975.9|198825.9|468
1631497500000|2021-09-13 01:45:00|198974|198824|198952.2|198802.2|198981.4|198831.4|198932.5|198782.5|481
1631497800000|2021-09-13 01:50:00|198951.8|198801.8|198971.2|198821.2|198984.5|198834.5|198951.8|198801.8|424
1631498100000|2021-09-13 01:55:00|198958.7|198808.7|198998.6|198848.6|199003|198853|198957.6|198807.6|492
1631498400000|2021-09-13 02:00:00|198999.6|198849.6|198964.7|198814.7|199031.3|198881.3|198955.7|198805.7|491
1631498700000|2021-09-13 02:05:00|198964.4|198814.4|198965.7|198815.7|198994.4|198844.4|198955.9|198805.9|377
1631499000000|2021-09-13 02:10:00|198964.2|198814.2|198966.4|198816.4|198973.8|198823.8|198955.8|198805.8|466
1631499300000|2021-09-13 02:15:00|198965.9|198815.9|198994.7|198844.7|198996.2|198846.2|198960.3|198810.3|413
1631499600000|2021-09-13 02:20:00|198993.3|198843.3|198998.3|198848.3|199003.3|198853.3|198981.3|198831.3|385
1631499900000|2021-09-13 02:25:00|198998.6|198848.6|198960.5|198810.5|199004.4|198854.4|198956.7|198806.7|466
1631500200000|2021-09-13 02:30:00|198960|198810|198961.4|198811.4|198972.9|198822.9|198955|198805|502
1631500500000|2021-09-13 02:35:00|198964.5|198814.5|198959.5|198809.5|198966.4|198816.4|198952.7|198802.7|399
1631500800000|2021-09-13 02:40:00|198960|198810|198958|198808|198969.5|198819.5|198947.3|198797.3|381
1631501100000|2021-09-13 02:45:00|198958.6|198808.6|198954.6|198804.6|198967.9|198817.9|198947.4|198797.4|333
1631501400000|2021-09-13 02:50:00|198952.6|198802.6|198964.8|198814.8|198968.1|198818.1|198920.6|198770.6|268
1631501700000|2021-09-13 02:55:00|198965.3|198815.3|198908.9|198758.9|198970.2|198820.2|198908|198758|441
1631502000000|2021-09-13 03:00:00|198910.7|198760.7|198915.6|198765.6|198925.9|198775.9|198881.8|198731.8|387
1631502300000|2021-09-13 03:05:00|198916.6|198766.6|198911.6|198761.6|198927.3|198777.3|198900.8|198750.8|418
1631502600000|2021-09-13 03:10:00|198911.8|198761.8|198881.7|198731.7|198913.3|198763.3|198864.8|198714.8|420
1631502900000|2021-09-13 03:15:00|198881.8|198731.8|198868|198718|198882.5|198732.5|198848.3|198698.3|401
1631503200000|2021-09-13 03:20:00|198869.8|198719.8|198851.3|198701.3|198875.1|198725.1|198834.8|198684.8|413
1631503500000|2021-09-13 03:25:00|198845.4|198695.4|198846|198696|198860.8|198710.8|198836.6|198686.6|326
1631503800000|2021-09-13 03:30:00|198846.7|198696.7|198874.2|198724.2|198879.2|198729.2|198840.4|198690.4|344
1631504100000|2021-09-13 03:35:00|198873.9|198723.9|198878.1|198728.1|198888.2|198738.2|198870.5|198720.5|284
1631504400000|2021-09-13 03:40:00|198879.2|198729.2|198886.6|198736.6|198892|198783.4|198833.4|198717.8|307
1631504700000|2021-09-13 03:45:00|198885.3|198735.3|198882.9|198732.9|198889.8|198739.8|198875.4|198725.4|274
1631505000000|2021-09-13 03:50:00|198883.2|198733.2|198874.8|198724.8|198887.4|198737.4|198873.8|198723.8|264
1631505300000|2021-09-13 03:55:00|198875.7|198725.7|198886.9|198736.9|198890.9|198740.9|198874.8|198724.8|312
1631505600000|2021-09-13 04:00:00|198886.7|198736.7|198878.6|198728.6|198898|198748|198877.2|198727.2|308
1631505900000|2021-09-13 04:05:00|198878.3|198728.3|198890.6|198740.6|198892.2|198742.2|198874.6|198724.6|356
1631506200000|2021-09-13 04:10:00|198889.1|198739.1|198880.9|198730.9|198896.2|198746.2|198878|198728|324
1631506500000|2021-09-13 04:15:00|198882.5|198732.5|198887.2|198737.2|198894.2|198744.2|198878.6|198728.6|303
1631506800000|2021-09-13 04:20:00|198887|198737|198884.7|198734.7|198892.2|198742.2|198866.7|198716.7|354
1631507100000|2021-09-13 04:25:00|198884.1|198734.1|198849.4|198699.4|198890.3|198740.3|198842.3|198692.3|402
1631507400000|2021-09-13 04:30:00|198848.6|198698.6|198888.4|198738.4|198899.9|198749.9|198845.4|198695.4|409
1631507700000|2021-09-13 04:35:00|198889.6|198739.6|198886.7|198736.7|198898.5|198748.5|198875|198725|314
1631508000000|2021-09-13 04:40:00|198891.4|198741.4|198896.4|198746.4|198903.4|198753.4|198883.6|198733.6|343
1631508300000|2021-09-13 04:45:00|198896.3|198746.3|198984.8|198834.8|198994.9|198844.9|198896.3|198746.3|549
1631508600000|2021-09-13 04:50:00|198984.3|198834.3|199011.4|198861.4|199012.5|198862.5|198971.5|198821.5|660
1631508900000|2021-09-13 04:55:00|199006.8|198856.8|199028.2|198878.2|199051.6|198901.6|199006.5|198856.5|491
1631509200000|2021-09-13 05:00:00|199027.7|198877.7|199066.9|198916.9|199078.2|198928.2|199023.3|198873.3|629
1631509500000|2021-09-13 05:05:00|199066.1|198916.1|199106.1|198956.1|199114.5|198964.5|199063.9|198913.9|585
1631509800000|2021-09-13 05:10:00|199106.2|198956.2|199117|198967|199138.7|198988.7|199103.1|198953.1|492
1631510100000|2021-09-13 05:15:00|199117.1|198967.1|199080.2|198930.2|199120.4|198970.4|199069.3|198919.3|428
1631510400000|2021-09-13 05:20:00|199077.8|198927.8|199077.9|198927.9|199088|198938|199072.8|198922.8|451
1631510700000|2021-09-13 05:25:00|199078.9|198928.9|199067.2|198917.2|199087.4|198937.4|199067.2|198917.2|413
1631511000000|2021-09-13 05:30:00|199069|198919|199123.8|198973.8|199125.7|198975.7|199065.2|198915.2|452
1631511300000|2021-09-13 05:35:00|199124.3|198974.3|199122.6|198972.6|199125.6|198975.6|199117|198967|385
1631511600000|2021-09-13 05:40:00|199122.1|198972.1|199083.8|198933.8|199124|198974|199079|198929|409
1631511900000|2021-09-13 05:45:00|199084.4|198934.4|199069.6|198919.6|199085.5|198935.5|199049.5|198899.5|355
1631512200000|2021-09-13 05:50:00|199071.5|198921.5|198965.6|198815.6|199072|198922|198962.2|198812.2|504
1631512500000|2021-09-13 05:55:00|198964.8|198814.8|198956.5|198806.5|198979.2|198829.2|198930.7|198780.7|467
1631512800000|2021-09-13 06:00:00|198951.1|198801.1|198888.9|198738.9|198951.1|198801.1|198872.1|198722.1|738
1631513100000|2021-09-13 06:05:00|198888.2|198738.2|198896.8|198746.8|198901.5|198751.5|198873.9|198723.9|753
1631513400000|2021-09-13 06:10:00|198896.9|198746.9|198897.2|198747.2|198914.1|198764.1|198866.4|198716.4|756
1631513700000|2021-09-13 06:15:00|198896.6|198746.6|199013|198863|199013.4|198863.4|198869.8|198719.8|687
1631514000000|2021-09-13 06:20:00|199011.4|198861.4|199015.9|198865.9|199019.4|198869.4|198997.4|198847.4|486
1631514300000|2021-09-13 06:25:00|199017.1|198867.1|198958.2|198808.2|199017.1|198867.1|198947.4|198797.4|575
1631514600000|2021-09-13 06:30:00|198957.3|198807.3|198955.7|198805.7|198971.6|198821.6|198915.1|198765.1|630
1631514900000|2021-09-13 06:35:00|198959.9|198809.9|198922.5|198772.5|198964|198814|198918.9|198768.9|721
1631515200000|2021-09-13 06:40:00|198923.5|198773.5|198885.1|198735.1|198928.3|198778.3|198874.1|198724.1|625
1631515500000|2021-09-13 06:45:00|198884.8|198734.8|198945|198795|198948|198798|198884.8|198734.8|699
1631515800000|2021-09-13 06:50:00|198945.7|198795.7|198972.7|198822.7|198973.4|198823.4|198945.2|198795.2|558
1631516100000|2021-09-13 06:55:00|198972.5|198822.5|199015|198865|199019|198869|198968.1|198818.1|686
1631516400000|2021-09-13 07:00:00|199015.4|198865.4|198932.9|198782.9|199024.3|198874.3|198928.9|198778.9|938
1631516700000|2021-09-13 07:05:00|198933.4|198783.4|199051.5|198901.5|199073.4|198923.4|198901.6|198751.6|853
1631517000000|2021-09-13 07:10:00|199051.7|198901.7|199125.6|198975.6|199135.1|198985.1|199042.4|198892.4|857
1631517300000|2021-09-13 07:15:00|199122.8|198972.8|199094.4|198944.4|199133.4|198983.4|199093.2|198943.2|813
1631517600000|2021-09-13 07:20:00|199091.7|198941.7|198953.3|198803.3|199094.2|198944.2|198911.2|198761.2|793
1631517900000|2021-09-13 07:25:00|198952.6|198802.6|198950.3|198800.3|198957.6|198807.6|198895.8|198745.8|782
1631518200000|2021-09-13 07:30:00|198951.2|198801.2|198890|198740|198951.2|198801.2|198877.6|198727.6|717
1631518500000|2021-09-13 07:35:00|198889.9|198739.9|198892.4|198742.4|198912.7|198762.7|198872.6|198722.6|660
1631518800000|2021-09-13 07:40:00|198893|198743|198850.2|198700.2|198894.2|198744.2|198829.9|198679.9|681
1631519100000|2021-09-13 07:45:00|198851.3|198701.3|198874.4|198724.4|198892.2|198742.2|198837.1|198687.1|777
1631519400000|2021-09-13 07:50:00|198869.1|198719.1|198843.4|198693.4|198869.1|198740.3|198790.3|198689.3|699
1631519700000|2021-09-13 07:55:00|198843.2|198693.2|198853.3|198703.3|198858.6|198708.6|198813.8|198663.8|743
1631520000000|2021-09-13 08:00:00|198853.1|198703.1|198869.2|198719.2|198873.8|198723.8|198833.7|198683.7|707
1631520300000|2021-09-13 08:05:00|198869.6|198719.6|198840.8|198690.8|198871|198721|198838.4|198688.4|652
1631520600000|2021-09-13 08:10:00|198842.1|198692.1|198838.9|198688.9|198848.4|198698.4|198830.7|198680.7|684
1631520900000|2021-09-13 08:15:00|198838|198688|198843.4|198693.4|198848.2|198739.6|198789.6|198647.5|725
1631521200000|2021-09-13 08:20:00|198844|198694|198810.7|198660.7|198848|198698|198801.1|198651.1|691
1631521500000|2021-09-13 08:25:00|198808.8|198658.8|198858.2|198708.2|198858.2|198708.2|198796.4|198646.4|595
1631521800000|2021-09-13 08:30:00|198858|198708|198850.8|198700.8|198861.2|198711.2|198845|198695|599
1631522100000|2021-09-13 08:35:00|198851.8|198701.8|198883.2|198733.2|198902.4|198752.4|198849.9|198699.9|697
1631522400000|2021-09-13 08:40:00|198882.8|198732.8|198858.2|198708.2|198893.2|198743.2|198848.4|198698.4|634
1631522700000|2021-09-13 08:45:00|198858.3|198708.3|198876.6|198726.6|198898.8|198748.8|198853.3|198703.3|566
1631523000000|2021-09-13 08:50:00|198876.2|198726.2|198891|198741|198926|198776|198849|198699|624
1631523300000|2021-09-13 08:55:00|198892.9|198742.9|198912.5|198762.5|198919|198769|198886.4|198736.4|681
1631523600000|2021-09-13 09:00:00|198912.2|198762.2|198887.4|198737.4|198967.7|198817.7|198847.3|198697.3|764
1631523900000|2021-09-13 09:05:00|198888.6|198738.6|198873.3|198723.3|198894|198744|198867.4|198717.4|687
1631524200000|2021-09-13 09:10:00|198880.4|198730.4|198962.7|198812.7|198974.4|198824.4|198873.8|198723.8|592
1631524500000|2021-09-13 09:15:00|198960.9|198810.9|198984.9|198834.9|198988.2|198892.6|198913.5|198763.5|560
1631524800000|2021-09-13 09:20:00|198983.4|198833.4|198977.6|198827.6|198986.3|198836.3|198965.6|198815.6|504
1631525100000|2021-09-13 09:25:00|198977.5|198827.5|198970.2|198820.2|198979.8|198829.8|198959.8|198809.8|605
1631525400000|2021-09-13 09:30:00|198970.6|198820.6|199011.1|198861.1|199017.1|198867.1|198966.8|198816.8|545
1631525700000|2021-09-13 09:35:00|199011.3|198861.3|198979.2|198829.2|199016.3|198866.3|198974.7|198824.7|666
1631526000000|2021-09-13 09:40:00|198979.1|198829.1|198981|198831|198983|198833|198974.5|198824.5|493
1631526300000|2021-09-13 09:45:00|198980.3|198830.3|198901.1|198751.1|198982.1|198832.1|198895.1|198745.1|486
1631526600000|2021-09-13 09:50:00|198900.6|198750.6|198901.8|198751.8|198903.2|198753.2|198889.6|198739.6|483
1631526900000|2021-09-13 09:55:00|198902.3|198752.3|198892.2|198742.2|198929.1|198779.1|198884.1|198734.1|494
1631527200000|2021-09-13 10:00:00|198893.3|198743.3|198892.7|198742.7|198899.7|198749.7|198884.5|198734.5|507
1631527500000|2021-09-13 10:05:00|198892.3|198742.3|198852.5|198702.5|198894.4|198744.4|198834.7|198684.7|642
1631527800000|2021-09-13 10:10:00|198852.4|198702.4|198883.9|198733.9|198896.3|198746.6|198796.1|198692.6|681
1631528100000|2021-09-13 10:15:00|198882.8|198732.8|198905.3|198755.3|198908.7|198758.7|198882.8|198732.8|647
1631528400000|2021-09-13 10:20:00|198905.2|198755.2|198904|198754|198909.5|198759.5|198891.7|198741.7|561
1631528700000|2021-09-13 10:25:00|198902.6|198752.6|198900.3|198750.3|198911.5|198761.5|198889.1|198739.1|656
1631529000000|2021-09-13 10:30:00|198900.6|198750.6|198983.4|198833.4|198986.8|198836.8|198896.7|198746.7|552
1631529300000|2021-09-13 10:35:00|198983.1|198833.1|199052.4|198902.4|199059.6|198909.6|198972.4|198822.4|792
1631529600000|2021-09-13 10:40:00|199052.6|198902.6|199089.1|198939.1|199091.7|198941.7|199032.4|198882.4|623
1631529900000|2021-09-13 10:45:00|199089.3|198939.3|199132.7|198982.7|199139.8|199004.5|199054.5|198933.4|651
1631530200000|2021-09-13 10:50:00|199132.3|198982.3|199144.3|198994.3|199146.5|198996.5|199049.9|198899.9|657
1631530500000|2021-09-13 10:55:00|199144.5|198994.5|199176.6|199026.6|199178.1|199077.3|199121.2|198991.3|562
1631530800000|2021-09-13 11:00:00|199174.1|199024.1|199112.3|198962.3|199177.4|199027.4|199083.4|198933.4|742
1631531100000|2021-09-13 11:05:00|199110.3|198960.3|199122.8|198972.8|199125.5|198975.5|199097.3|198947.3|646
1631531400000|2021-09-13 11:10:00|199122.4|198972.4|199108.4|198958.4|199131|198981|199103.2|198953.2|500
1631531700000|2021-09-13 11:15:00|199109.8|198959.8|199109.3|198959.3|199117.1|198967.1|199078.5|198928.5|658
1631532000000|2021-09-13 11:20:00|199109.7|198959.7|199027.7|198877.7|199115.2|198965.2|199014.4|198864.4|618
1631532300000|2021-09-13 11:25:00|199028.6|198878.6|199029.8|198879.8|199035.6|198921.1|198955.3|198852|536
1631532600000|2021-09-13 11:30:00|199029.7|198879.7|199022.1|198872.1|199072.6|198944|198994|198865|577
1631532900000|2021-09-13 11:35:00|199020.5|198870.5|199042.6|198892.6|199104.5|198992.5|198977.8|198829.9|622
1631533200000|2021-09-13 11:40:00|199042.7|198892.7|199080.8|198930.8|199080.8|198974.7|198984.3|198878.7|563
1631533500000|2021-09-13 11:45:00|199079.3|198929.3|199067.7|198917.7|199083|198980.1|199030.1|198908.6|642
1631533800000|2021-09-13 11:50:00|199067.6|198917.6|198982.8|198832.8|199068.8|198940.4|198978.8|198829.4|503
1631534100000|2021-09-13 11:55:00|198980|198830|198956.7|198806.7|198983.5|198883|198903.2|198792.9|640
1631534400000|2021-09-13 12:00:00|198953.6|198803.6|198899.4|198749.4|198988|198890.5|198850.5|198743.5|756
1631534700000|2021-09-13 12:05:00|198899|198749|198718.4|198668.4|198904.4|198797.3|198707.1|198601.2|724
1631535000000|2021-09-13 12:10:00|198718|198668|198736.9|198586.9|198762.4|198669.9|198671.8|198579.2|758
1631535300000|2021-09-13 12:15:00|198737.2|198587.2|198656.5|198606.5|198752.5|198653|198656.2|198559.1|854
1631535600000|2021-09-13 12:20:00|198650.7|198600.7|198705.8|198555.8|198778.1|198681.6|198644|198548.6|691
1631535900000|2021-09-13 12:25:00|198706.4|198556.4|198661.9|198511.9|198715|198612.3|198605.4|198503.8|623
1631536200000|2021-09-13 12:30:00|198664.3|198514.3|198630.5|198480.5|198672.1|198569.4|198575|198467.4|735
1631536500000|2021-09-13 12:35:00|198630.4|198480.4|198654.9|198504.9|198745.8|198646|198576.1|198473.1|651
1631536800000|2021-09-13 12:40:00|198655.8|198505.8|198591.8|198441.8|198655.8|198530.5|198545.7|198441.1|646
1631537100000|2021-09-13 12:45:00|198592.4|198442.4|198634.1|198484.1|198638.2|198516.2|198549.6|198440.3|676
1631537400000|2021-09-13 12:50:00|198634.2|198484.2|198581.8|198431.8|198635.4|198503.2|198534.1|198429.2|557
1631537700000|2021-09-13 12:55:00|198581.9|198431.9|198601.8|198451.8|198633.6|198531.3|198528.8|198431.9|706
1631538000000|2021-09-13 13:00:00|198600|198450|198591.8|198441.8|198600.8|198496.3|198512.2|198409.5|628
1631538300000|2021-09-13 13:05:00|198591.2|198441.2|198553.4|198503.4|198636.6|198534.7|198545.3|198440.8|657
1631538600000|2021-09-13 13:10:00|198555.4|198505.4|198612.5|198462.5|198620.6|198526.3|198554.2|198454.4|573
1631538900000|2021-09-13 13:15:00|198612.7|198462.7|198566.3|198516.3|198632.2|198531.6|198548.2|198448|802
1631539200000|2021-09-13 13:20:00|198566.1|198516.1|198616.3|198466.3|198633.8|198521.2|198551.3|198441.7|713
1631539500000|2021-09-13 13:25:00|198608.9|198458.9|198634.4|198484.4|198638.3|198504|198550.9|198419.5|747
1631539800000|2021-09-13 13:30:00|198637.5|198487.5|198586.5|198536.5|198676.7|198565.5|198580.9|198481.6|842
1631540100000|2021-09-13 13:35:00|198587|198537|198631|198481|198657.7|198555.5|198554.2|198461.4|844
1631540400000|2021-09-13 13:40:00|198631.6|198481.6|198741|198591|198741.2|198641.7|198580.8|198477.7|879
1631540700000|2021-09-13 13:45:00|198687.2|198637.2|198769.5|198619.5|198789.2|198693.9|198647.6|198550.4|956
1631541000000|2021-09-13 13:50:00|198769.8|198619.8|198654.9|198604.9|198788.9|198685|198634.3|198532.1|926
1631541300000|2021-09-13 13:55:00|198654.4|198604.4|198660.2|198610.2|198708.9|198612|198631.3|198527.6|1004
1631541600000|2021-09-13 14:00:00|198657.8|198607.8|198782|198632|198795.2|198701.7|198655|198571.5|957
1631541900000|2021-09-13 14:05:00|198781.1|198631.1|198834.3|198684.3|198862|198750.7|198705.2|198606.7|976
1631542200000|2021-09-13 14:10:00|198834.8|198684.8|198815.3|198765.3|198912.5|198801.9|198792.7|198673.8|1063
1631542500000|2021-09-13 14:15:00|198863.3|198713.3|198764.4|198614.4|198863.3|198759.6|198692|198582.7|920
1631542800000|2021-09-13 14:20:00|198764.8|198614.8|198739.4|198589.4|198780|198657.9|198680.6|198580.7|892
1631543100000|2021-09-13 14:25:00|198737.7|198587.7|198771.8|198621.8|198815.3|198687.2|198676.6|198574.6|944
1631543400000|2021-09-13 14:30:00|198770.8|198620.8|198858.4|198708.4|198882.9|198756.4|198760.7|198610.7|987
1631543700000|2021-09-13 14:35:00|198858.7|198708.7|198707.7|198557.7|198870.8|198730.2|198673.2|198550.5|952
1631544000000|2021-09-13 14:40:00|198711.8|198561.8|198730.9|198580.9|198751.6|198651.3|198664.8|198554.8|928
1631544300000|2021-09-13 14:45:00|198730.6|198580.6|198671.8|198521.8|198731|198620.1|198601.7|198500.9|984
1631544600000|2021-09-13 14:50:00|198670.1|198520.1|198702.3|198552.3|198738.2|198629.2|198652.5|198502.5|853
1631544900000|2021-09-13 14:55:00|198702.4|198552.4|198597.9|198447.9|198703.7|198553.7|198538|198428.6|790
1631545200000|2021-09-13 15:00:00|198546|198496|198678.2|198528.2|198724.9|198621.2|198539.7|198439.7|851
1631545500000|2021-09-13 15:05:00|198679.7|198529.7|198605.6|198455.6|198681.9|198531.9|198536.6|198442.1|821
1631545800000|2021-09-13 15:10:00|198606.2|198456.2|198611|198561|198680.2|198573.4|198554.3|198448.3|842
1631546100000|2021-09-13 15:15:00|198612|198562|198852.9|198702.9|198859.5|198734.8|198609|198508.3|962
1631546400000|2021-09-13 15:20:00|198847.8|198697.8|198805.3|198655.3|198890.4|198755.7|198791.3|198654.2|817
1631546700000|2021-09-13 15:25:00|198805.5|198655.5|198714.8|198564.8|198814.5|198715.4|198633.6|198532.1|804
1631547000000|2021-09-13 15:30:00|198714.2|198564.2|198711.2|198561.2|198754.3|198652.5|198701.4|198554.7|887
1631547300000|2021-09-13 15:35:00|198712.2|198562.2|198712.3|198562.3|198755.8|198644.3|198664|198555.2|909
1631547600000|2021-09-13 15:40:00|198712|198562|198720.1|198570.1|198762.5|198663.5|198662|198555.8|910
1631547900000|2021-09-13 15:45:00|198718.2|198568.2|198781.6|198631.6|198786.9|198693.4|198620.8|198520.9|871
1631548200000|2021-09-13 15:50:00|198783.1|198633.1|198794.8|198644.8|198832.1|198719.6|198769.6|198632.3|823
1631548500000|2021-09-13 15:55:00|198794.7|198644.7|198764.4|198614.4|198799.1|198649.1|198749.8|198599.8|841
1631548800000|2021-09-13 16:00:00|198764.3|198614.3|198810.3|198660.3|198832.5|198730.4|198709.4|198603|810
1631549100000|2021-09-13 16:05:00|198809.7|198659.7|198829.7|198679.7|198830.6|198729.8|198738.3|198644.3|781
1631549400000|2021-09-13 16:10:00|198830.2|198680.2|198804.8|198654.8|198833.3|198730.5|198739.2|198636.1|851
1631549700000|2021-09-13 16:15:00|198804.7|198654.7|198862.9|198712.9|198887.8|198785.3|198748.2|198647.4|730
1631550000000|2021-09-13 16:20:00|198862.7|198712.7|198847.8|198697.8|198863.5|198756.7|198789.8|198673.6|854
1631550300000|2021-09-13 16:25:00|198849.2|198699.2|198820.5|198670.5|198854.5|198750.3|198754.9|198665.1|701
1631550600000|2021-09-13 16:30:00|198821.4|198671.4|198858.3|198708.3|198877.8|198778.5|198746.5|198640.8|780
1631550900000|2021-09-13 16:35:00|198858.8|198708.8|198793.5|198743.5|198861.1|198760.1|198767.9|198666.9|774
1631551200000|2021-09-13 16:40:00|198796|198746|198816.8|198766.8|198874.9|198767.3|198783.5|198689.4|808
1631551500000|2021-09-13 16:45:00|198815.9|198765.9|198774.6|198724.6|198867.8|198766.6|198769.8|198665.8|661
1631551800000|2021-09-13 16:50:00|198774.5|198724.5|198772.5|198722.5|198835.7|198740.5|198768.8|198668.4|648
1631552100000|2021-09-13 16:55:00|198771.8|198721.8|198868.1|198718.1|198873.4|198755.6|198771.5|198670.1|647
1631552400000|2021-09-13 17:00:00|198867.2|198717.2|198867.1|198717.1|198871.2|198774.2|198809.6|198705.8|633
1631552700000|2021-09-13 17:05:00|198867.2|198717.2|198901.8|198751.8|198912.4|198808|198786.1|198693.5|684
1631553000000|2021-09-13 17:10:00|198902.1|198752.1|198933.8|198783.8|198941|198835.9|198807.8|198709.2|671
1631553300000|2021-09-13 17:15:00|198936|198786|198830.3|198680.3|198936|198818.1|198786.5|198679.1|729
1631553600000|2021-09-13 17:20:00|198830.1|198680.1|198769.3|198719.3|198860.7|198762.1|198761|198659.7|698
1631553900000|2021-09-13 17:25:00|198773.5|198723.5|198782.7|198632.7|198836.1|198729.5|198721.5|198621.5|713
1631554200000|2021-09-13 17:30:00|198783.7|198633.7|198723.6|198673.6|198787.4|198690.8|198699.4|198591.1|726
1631554500000|2021-09-13 17:35:00|198722.7|198672.7|198738|198588|198751.6|198675.8|198660.2|198559.8|561
1631554800000|2021-09-13 17:40:00|198738.4|198588.4|198746.2|198596.2|198749.5|198649.5|198680.3|198581.3|572
1631555100000|2021-09-13 17:45:00|198745.9|198595.9|198746.6|198596.6|198753.7|198658.7|198682.5|198579.9|598
1631555400000|2021-09-13 17:50:00|198748.5|198598.5|198867.5|198717.5|198872.8|198775.5|198748.5|198598.5|834
1631555700000|2021-09-13 17:55:00|198867.3|198717.3|198869.6|198719.6|198883.9|198768.4|198795.7|198693|687
1631556000000|2021-09-13 18:00:00|198869.7|198719.7|198859.5|198709.5|198876.2|198776.4|198805.2|198688.4|791
1631556300000|2021-09-13 18:05:00|198859.4|198709.4|198820.7|198770.7|198874.9|198777.4|198808.3|198697.7|753
1631556600000|2021-09-13 18:10:00|198821.4|198771.4|198866.7|198816.7|198924.3|198823.3|198821.1|198749|776
1631556900000|2021-09-13 18:15:00|198865.4|198815.4|198880.9|198730.9|198990.6|198886.9|198864.4|198730.9|863
1631557200000|2021-09-13 18:20:00|198880.7|198730.7|198904.1|198754.1|198924|198823.6|198838.8|198730.1|814
1631557500000|2021-09-13 18:25:00|198904.4|198754.4|198882.8|198732.8|198904.4|198803.5|198817.7|198727.5|784
1631557800000|2021-09-13 18:30:00|198883.2|198733.2|198884.4|198734.4|198891|198787.3|198823.9|198725.3|699
1631558100000|2021-09-13 18:35:00|198884.9|198734.9|198937.1|198787.1|198964|198849.6|198835.8|198733.7|647
1631558400000|2021-09-13 18:40:00|198937.2|198787.2|198931.6|198781.6|198939.7|198836.5|198857.2|198755.7|782
1631558700000|2021-09-13 18:45:00|198932.7|198782.7|198831.5|198681.5|198950.4|198844.4|198815.8|198665.8|723
1631559000000|2021-09-13 18:50:00|198831.8|198681.8|198921.9|198771.9|198921.9|198774.3|198792.3|198681.4|726
1631559300000|2021-09-13 18:55:00|198920.3|198770.3|198930.2|198780.2|198938.3|198836.6|198848|198746.4|856
1631559600000|2021-09-13 19:00:00|198929.6|198779.6|198959.4|198909.4|199020.2|198933.1|198892.9|198779.6|828
1631559900000|2021-09-13 19:05:00|198958.5|198908.5|199005.3|198855.3|199014.4|198921|198942.6|198843.2|799
1631560200000|2021-09-13 19:10:00|199008.8|198858.8|198977.6|198827.6|199008.8|198909.2|198920.6|198820.7|795
1631560500000|2021-09-13 19:15:00|198930.6|198880.6|198913.4|198863.4|198985.5|198885.5|198912.1|198811.3|765
1631560800000|2021-09-13 19:20:00|198914.5|198864.5|198869.9|198719.9|198958.7|198866.8|198801.5|198690.8|784
1631561100000|2021-09-13 19:25:00|198869.7|198719.7|198859.1|198709.1|198882.6|198776.1|198802.2|198701.3|758
1631561400000|2021-09-13 19:30:00|198853.5|198703.5|198884|198734|198893.5|198787|198812.5|198703.5|775
1631561700000|2021-09-13 19:35:00|198884.8|198734.8|198884|198734|198898.9|198797.9|198831.9|198728.7|732
1631562000000|2021-09-13 19:40:00|198885.1|198735.1|198942.5|198792.5|198944.8|198807.9|198844.3|198732.8|716
1631562300000|2021-09-13 19:45:00|198942.8|198792.8|198920.5|198770.5|198943.1|198838|198862.1|198757.8|633
1631562600000|2021-09-13 19:50:00|198918.2|198768.2|198907.9|198757.9|198929|198824.6|198847.6|198746.7|782
1631562900000|2021-09-13 19:55:00|198907.7|198757.7|198821.7|198671.7|198915.7|198814.3|198753.9|198658.2|607
1631563200000|2021-09-13 20:00:00|198822.4|198672.4|198747.8|198597.8|198826.6|198676.6|198741.3|198591.3|572
1631563500000|2021-09-13 20:05:00|198747.1|198597.1|198755.8|198605.8|198760.4|198610.4|198742.7|198592.7|497
1631563800000|2021-09-13 20:10:00|198755.1|198605.1|198753.2|198603.2|198758.5|198628.9|198676.1|198573.9|439
1631564100000|2021-09-13 20:15:00|198745.4|198595.4|198771.8|198621.8|198771.8|198621.8|198731|198581|485
1631564400000|2021-09-13 20:20:00|198772.1|198622.1|198773.3|198623.3|198785.3|198635.3|198768.5|198618.5|406
1631564700000|2021-09-13 20:25:00|198773.5|198623.5|198815.6|198665.6|198817.6|198667.6|198772.9|198622.9|501
1631565000000|2021-09-13 20:30:00|198815.5|198665.5|198797.9|198647.9|198823.6|198673.6|198788.4|198638.4|403
1631565300000|2021-09-13 20:35:00|198805.9|198655.9|198772.9|198622.9|198818.3|198668.3|198766.3|198616.3|426
1631565600000|2021-09-13 20:40:00|198770.2|198620.2|198775.3|198625.3|198805.1|198655.1|198768.4|198618.4|479
1631565900000|2021-09-13 20:45:00|198775.9|198625.9|198804.5|198654.5|198816|198666|198769.2|198619.2|609
1631566200000|2021-09-13 20:50:00|198802.3|198652.3|198833.5|198683.5|198848.4|198698.4|198798.5|198648.5|502
1631566500000|2021-09-13 20:55:00|198833.3|198683.3|198800.5|198650.5|198843.7|198693.7|198784.8|198634.8|411
1631566800000|2021-09-13 21:00:00|198803.2|198653.2|198801|198651|198806.9|198656.9|198772.3|198622.3|46
1631567100000|2021-09-13 21:05:00|198803.1|198653.1|198855.3|198595.2|198858.7|198708.7|198748|198539.3|52
1631567400000|2021-09-13 21:10:00|198834.9|198537.9|198943.8|198646.8|199043|198746|198747.6|198537.9|194
1631567700000|2021-09-13 21:15:00|198950.6|198653.6|198997.8|198700.8|199022.7|198725.7|198835.5|198618.2|155
1631568000000|2021-09-13 21:20:00|198997.4|198700.4|198908|198611|199044.3|198767.5|198861.8|198610.3|159
1631568300000|2021-09-13 21:25:00|198907.6|198610.6|198930.1|198633.1|198987.4|198754.9|198871.6|198574.6|169
1631568600000|2021-09-13 21:30:00|198931.5|198634.5|198924.4|198627.4|198980.8|198695.8|198896.9|198614.3|195
1631568900000|2021-09-13 21:35:00|198970.1|198695.8|198916.1|198619.1|198972.3|198767.5|198838.8|198616.4|84
1631569200000|2021-09-13 21:40:00|198906.4|198623.8|198917|198620|199004.8|198767.5|198838.1|198611.6|104
1631569500000|2021-09-13 21:45:00|198987.4|198725.8|198947.7|198650.7|199026.7|198729.7|198871.7|198613|93
1631569800000|2021-09-13 21:50:00|198924.2|198656.5|198936.5|198639.5|198981.7|198767.7|198834.6|198611.8|133
1631570100000|2021-09-13 21:55:00|198945.3|198648.3|198959.3|198662.3|199011.3|198717.5|198837.2|198601.4|111
1631570400000|2021-09-13 22:00:00|198930|198633|198869.6|198719.6|198984.6|198753|198845.7|198633|310
1631570700000|2021-09-13 22:05:00|198877.2|198727.2|198875.5|198725.5|198893.7|198743.7|198847.6|198697.6|442
1631571000000|2021-09-13 22:10:00|198875|198725|198875.8|198725.8|198947.5|198748.2|198845.8|198682.7|431
1631571300000|2021-09-13 22:15:00|198870.6|198720.6|198869.1|198719.1|198897.3|198747.3|198850.2|198700.2|493
1631571600000|2021-09-13 22:20:00|198866|198716|198840.4|198690.4|198922.7|198741.7|198820.5|198670.5|372
1631571900000|2021-09-13 22:25:00|198840.9|198690.9|198834.3|198684.3|198982.9|198725.5|198820.3|198660.9|186
1631572200000|2021-09-13 22:30:00|198828.3|198678.3|198860.6|198710.6|198920.1|198733.6|198828.3|198669.2|368
1631572500000|2021-09-13 22:35:00|198850.2|198700.2|198864.3|198714.3|198888.5|198738.5|198837.4|198687.4|390
1631572800000|2021-09-13 22:40:00|198848.6|198698.6|198857.1|198707.1|198891.8|198741.8|198831|198681|365
1631573100000|2021-09-13 22:45:00|198857.7|198707.7|198850.2|198700.2|198880.1|198730.1|198836.8|198686.8|278
1631573400000|2021-09-13 22:50:00|198849.2|198699.2|198848.1|198698.1|198878.7|198728.7|198832.7|198682.7|196
1631573700000|2021-09-13 22:55:00|198824.2|198674.2|198858.8|198708.8|198891.7|198741.7|198815.5|198665.5|279
1631574000000|2021-09-13 23:00:00|198858.5|198708.5|198887.2|198737.2|198893.8|198743.8|198846.7|198696.7|498
1631574300000|2021-09-13 23:05:00|198886.1|198736.1|198892.1|198742.1|198902.6|198752.6|198878.9|198728.9|201
1631574600000|2021-09-13 23:10:00|198889.1|198739.1|198874.5|198724.5|198899.3|198749.3|198863.2|198713.2|209
1631574900000|2021-09-13 23:15:00|198875.3|198725.3|198872.9|198722.9|198900.3|198750.3|198862.2|198712.2|273
1631575200000|2021-09-13 23:20:00|198874.3|198724.3|198873.1|198723.1|198878.2|198728.2|198861.3|198711.3|239
1631575500000|2021-09-13 23:25:00|198873.3|198723.3|198872.9|198722.9|198881.8|198731.8|198853.5|198703.5|260
1631575800000|2021-09-13 23:30:00|198872.3|198722.3|198871.6|198721.6|198879.8|198729.8|198860.3|198710.3|256
1631576100000|2021-09-13 23:35:00|198871.7|198721.7|198865.2|198715.2|198879|198729|198854.5|198704.5|244
1631576400000|2021-09-13 23:40:00|198865.5|198715.5|198866.3|198716.3|198872.4|198722.4|198852.8|198702.8|250
1631576700000|2021-09-13 23:45:00|198859.6|198709.6|198873.7|198723.7|198885.5|198735.5|198840.2|198690.2|236
1631577000000|2021-09-13 23:50:00|198868.1|198718.1|198862.9|198712.9|198880.8|198730.8|198861.5|198711.5|188
1631577300000|2021-09-13 23:55:00|198863.2|198713.2|198867.2|198717.2|198874.9|198724.9|198862.9|198712.9|229
1631577600000|2021-09-14 00:00:00|198867.4|198717.4|198868.9|198718.9|198876.3|198726.3|198859.4|198709.4|347
1631577900000|2021-09-14 00:05:00|198869.1|198719.1|198897.1|198747.1|198902.9|198752.9|198865.4|198715.4|319
1631578200000|2021-09-14 00:10:00|198891.8|198741.8|198904.5|198754.5|198914.7|198764.7|198885.7|198735.7|318
1631578500000|2021-09-14 00:15:00|198904.9|198754.9|198904.2|198754.2|198924.3|198774.3|198892|198742|373
1631578800000|2021-09-14 00:20:00|198901.6|198751.6|198911|198761|198917.9|198767.9|198898.5|198748.5|329
1631579100000|2021-09-14 00:25:00|198909.2|198759.2|198877.5|198727.5|198920.8|198770.8|198846.9|198696.9|338
1631579400000|2021-09-14 00:30:00|198876.9|198726.9|198877.4|198727.4|198884.8|198734.8|198863.8|198713.8|450
1631579700000|2021-09-14 00:35:00|198878.3|198728.3|198870.2|198720.2|198882.4|198732.4|198845.1|198695.1|338
1631580000000|2021-09-14 00:40:00|198869.3|198719.3|198882.8|198732.8|198883.6|198733.6|198858.3|198708.3|362
1631580300000|2021-09-14 00:45:00|198884.9|198734.9|198881.2|198731.2|198889.6|198739.6|198876.1|198726.1|305
1631580600000|2021-09-14 00:50:00|198881.5|198731.5|198901.3|198751.3|198902.1|198752.1|198876.6|198726.6|435
1631580900000|2021-09-14 00:55:00|198899.2|198749.2|198901.6|198751.6|198913.5|198763.5|198897.4|198747.4|287
1631581200000|2021-09-14 01:00:00|198903.4|198753.4|198875.7|198725.7|198914.7|198764.7|198831|198681|541
1631581500000|2021-09-14 01:05:00|198874.6|198724.6|198864.7|198714.7|198886.1|198736.1|198864.7|198714.7|369
1631581800000|2021-09-14 01:10:00|198866.9|198716.9|198878.6|198728.6|198881.8|198731.8|198841.6|198691.6|410
1631582100000|2021-09-14 01:15:00|198879.4|198729.4|198836.3|198686.3|198884.2|198734.2|198833.7|198683.7|476
1631582400000|2021-09-14 01:20:00|198836.5|198686.5|198811.6|198661.6|198840.3|198690.3|198807.3|198657.3|374
1631582700000|2021-09-14 01:25:00|198811.8|198661.8|198807|198657|198815.5|198665.5|198791.2|198641.2|363
1631583000000|2021-09-14 01:30:00|198806.7|198656.7|198835.1|198685.1|198860.3|198710.3|198798.9|198648.9|534
1631583300000|2021-09-14 01:35:00|198835.3|198685.3|198843.7|198693.7|198848.6|198698.6|198831|198681|316
1631583600000|2021-09-14 01:40:00|198843.2|198693.2|198887.7|198737.7|198892|198742|198842.1|198692.1|373
1631583900000|2021-09-14 01:45:00|198887.8|198737.8|198916|198766|198918|198768|198881.4|198731.4|427
1631584200000|2021-09-14 01:50:00|198916.4|198766.4|198876.7|198726.7|198922.7|198772.7|198870.6|198720.6|448
1631584500000|2021-09-14 01:55:00|198876.8|198726.8|198882.9|198732.9|198888.8|198738.8|198873.6|198723.6|459
1631584800000|2021-09-14 02:00:00|198882.7|198732.7|198874.5|198724.5|198918.6|198768.6|198870.9|198720.9|485
1631585100000|2021-09-14 02:05:00|198874.8|198724.8|198843.6|198693.6|198883.9|198733.9|198831.5|198681.5|447
1631585400000|2021-09-14 02:10:00|198843|198693|198883.9|198733.9|198888|198738|198841|198691|411
1631585700000|2021-09-14 02:15:00|198881.9|198731.9|198856|198706|198883.6|198733.6|198838.2|198688.2|491
1631586000000|2021-09-14 02:20:00|198857.2|198707.2|198842.2|198692.2|198862.5|198712.5|198828.8|198678.8|443
1631586300000|2021-09-14 02:25:00|198842.4|198692.4|198844.6|198694.6|198847.1|198697.1|198829.2|198679.2|464
1631586600000|2021-09-14 02:30:00|198844.1|198694.1|198842.1|198692.1|198881.9|198731.9|198832.6|198682.6|420
1631586900000|2021-09-14 02:35:00|198842.7|198692.7|198843.3|198693.3|198843.6|198693.6|198835.2|198685.2|266
1631587200000|2021-09-14 02:40:00|198842.9|198692.9|198834|198684|198845.8|198695.8|198833.4|198683.4|285
1631587500000|2021-09-14 02:45:00|198835.1|198685.1|198828.7|198678.7|198839.7|198689.7|198823.2|198673.2|307
1631587800000|2021-09-14 02:50:00|198826.4|198676.4|198839.3|198689.3|198844.6|198694.6|198826.4|198676.4|267
1631588100000|2021-09-14 02:55:00|198838.4|198688.4|198839.8|198689.8|198847.7|198697.7|198833.5|198683.5|241
1631588400000|2021-09-14 03:00:00|198840.5|198690.5|198913.9|198763.9|198940.8|198790.8|198838.9|198688.9|553
1631588700000|2021-09-14 03:05:00|198915|198765|198877.4|198727.4|198922.1|198772.1|198837.4|198687.4|430
1631589000000|2021-09-14 03:10:00|198877.1|198727.1|198869|198719|198892.8|198742.8|198867.5|198717.5|431
1631589300000|2021-09-14 03:15:00|198868.8|198718.8|198837.9|198687.9|198881.5|198731.5|198825.5|198675.5|529
1631589600000|2021-09-14 03:20:00|198838|198688|198860.9|198710.9|198887.1|198737.1|198837.3|198687.3|434
1631589900000|2021-09-14 03:25:00|198859.9|198709.9|198858.2|198708.2|198880|198730|198844.2|198694.2|427
1631590200000|2021-09-14 03:30:00|198856.7|198706.7|198871.5|198721.5|198886.4|198736.4|198846.8|198696.8|355
1631590500000|2021-09-14 03:35:00|198869.4|198719.4|198882.3|198732.3|198889.8|198739.8|198861.5|198711.5|397
1631590800000|2021-09-14 03:40:00|198882|198732|198904.6|198754.6|198917.8|198767.8|198861.2|198711.2|458
1631591100000|2021-09-14 03:45:00|198902|198752|198837.1|198687.1|198909.4|198759.4|198825.5|198675.5|391
1631591400000|2021-09-14 03:50:00|198841.7|198691.7|198835|198685|198870.9|198720.9|198830.1|198680.1|367
1631591700000|2021-09-14 03:55:00|198834.1|198684.1|198832|198682|198836.4|198686.4|198822.3|198672.3|350
1631592000000|2021-09-14 04:00:00|198832.2|198682.2|198830.7|198680.7|198839.6|198689.6|198820.3|198670.3|366
1631592300000|2021-09-14 04:05:00|198833.1|198683.1|198831.5|198681.5|198838.3|198688.3|198820.1|198670.1|336
1631592600000|2021-09-14 04:10:00|198831.4|198681.4|198825|198675|198836|198686|198820.9|198670.9|364
1631592900000|2021-09-14 04:15:00|198825.6|198675.6|198868.9|198718.9|198878.5|198728.5|198814.5|198664.5|332
1631593200000|2021-09-14 04:20:00|198870.1|198720.1|198851.8|198701.8|198881.4|198731.4|198849.3|198699.3|368
1631593500000|2021-09-14 04:25:00|198854.1|198704.1|198851.5|198701.5|198856.2|198706.2|198825|198675|398
1631593800000|2021-09-14 04:30:00|198850.9|198700.9|198799.8|198649.8|198853.1|198703.1|198799.4|198649.4|398
1631594100000|2021-09-14 04:35:00|198802.7|198652.7|198806.7|198656.7|198813.4|198663.4|198780.1|198630.1|421
1631594400000|2021-09-14 04:40:00|198808.2|198658.2|198851.8|198701.8|198855.5|198705.5|198808.2|198658.2|366
1631594700000|2021-09-14 04:45:00|198852.7|198702.7|198848.7|198698.7|198865.1|198715.1|198843.4|198693.4|292
1631595000000|2021-09-14 04:50:00|198849.1|198699.1|198884.1|198734.1|198885.7|198735.7|198845.4|198695.4|371
1631595300000|2021-09-14 04:55:00|198885|198735|198903.5|198753.5|198916.8|198766.8|198881.2|198731.2|374
1631595600000|2021-09-14 05:00:00|198904.4|198754.4|198875.4|198725.4|198912.2|198762.2|198875.4|198725.4|504
1631595900000|2021-09-14 05:05:00|198873.5|198723.5|198883.6|198733.6|198908.8|198758.8|198870|198720|437
1631596200000|2021-09-14 05:10:00|198883.8|198733.8|198865.5|198715.5|198892.1|198742.1|198864.2|198714.2|462
1631596500000|2021-09-14 05:15:00|198867.1|198717.1|198883.2|198733.2|198889|198739|198863.9|198713.9|394
1631596800000|2021-09-14 05:20:00|198883.5|198733.5|198855.4|198705.4|198890.5|198740.5|198844|198694|451
1631597100000|2021-09-14 05:25:00|198855.8|198705.8|198874.1|198724.1|198874.1|198724.1|198827.9|198677.9|386
1631597400000|2021-09-14 05:30:00|198878.2|198728.2|198886.7|198736.7|198900.7|198750.7|198870.9|198720.9|396
1631597700000|2021-09-14 05:35:00|198888.2|198738.2|198876.3|198726.3|198910.1|198760.1|198873.4|198723.4|422
1631598000000|2021-09-14 05:40:00|198877|198727|198879.5|198729.5|198892|198742|198866|198716|429
1631598300000|2021-09-14 05:45:00|198880.7|198730.7|198883.4|198733.4|198896|198746|198871.7|198721.7|411
1631598600000|2021-09-14 05:50:00|198883.8|198733.8|198884.9|198734.9|198913|198763|198878|198728|391
1631598900000|2021-09-14 05:55:00|198884.6|198734.6|198883.6|198733.6|198889.3|198739.3|198877.3|198727.3|365
1631599200000|2021-09-14 06:00:00|198883.4|198733.4|198966.8|198816.8|198976|198826|198879.2|198729.2|591
1631599500000|2021-09-14 06:05:00|198968.9|198818.9|198958.9|198808.9|198972.2|198822.2|198926.9|198776.9|679
1631599800000|2021-09-14 06:10:00|198960.4|198810.4|198990.5|198840.5|199007.5|198857.5|198955.3|198805.3|692
1631600100000|2021-09-14 06:15:00|198990.3|198840.3|198963.9|198813.9|199004.9|198854.9|198949.5|198799.5|533
1631600400000|2021-09-14 06:20:00|198964.9|198814.9|198954.8|198804.8|198973.4|198823.4|198952.7|198802.7|443
1631600700000|2021-09-14 06:25:00|198954.9|198804.9|198932|198782|198962.6|198812.6|198904.7|198754.7|660
1631601000000|2021-09-14 06:30:00|198935.2|198785.2|198921|198771|198945.6|198795.6|198890.8|198740.8|501
1631601300000|2021-09-14 06:35:00|198918.5|198768.5|198948.2|198798.2|198952.1|198802.1|198910|198760|539
1631601600000|2021-09-14 06:40:00|198947.6|198797.6|198930|198780|198949.2|198799.2|198891.6|198741.6|650
1631601900000|2021-09-14 06:45:00|198926.4|198776.4|198921.1|198771.1|198934.3|198789.9|198836.5|198734.7|538
1631602200000|2021-09-14 06:50:00|198920.2|198770.2|198922.5|198772.5|198933.5|198783.5|198889.8|198739.8|627
1631602500000|2021-09-14 06:55:00|198922.2|198772.2|198925.1|198775.1|198930.9|198780.9|198892.7|198742.7|529
1631602800000|2021-09-14 07:00:00|198923.1|198773.1|198854.1|198704.1|198931.9|198781.9|198847.8|198697.8|776
1631603100000|2021-09-14 07:05:00|198853|198703|198818.4|198668.4|198889.9|198739.9|198813.3|198663.3|770
1631603400000|2021-09-14 07:10:00|198819|198669|198833.3|198683.3|198836.4|198686.4|198789.8|198639.8|795
1631603700000|2021-09-14 07:15:00|198835.3|198685.3|198845.7|198695.7|198869.8|198719.8|198801.4|198651.4|720
1631604000000|2021-09-14 07:20:00|198846.4|198696.4|198896.5|198746.5|198896.5|198771.7|198786.3|198654.7|725
1631604300000|2021-09-14 07:25:00|198896.2|198746.2|198887|198737|198917.7|198767.7|198873.3|198723.3|775
1631604600000|2021-09-14 07:30:00|198885.4|198735.4|198929.1|198779.1|198944.9|198794.9|198872.7|198722.7|744
1631604900000|2021-09-14 07:35:00|198929|198779|198926.3|198776.3|198935.9|198785.9|198914.8|198764.8|644
1631605200000|2021-09-14 07:40:00|198926|198776|198955.5|198805.5|198967.9|198817.9|198912.9|198762.9|696
1631605500000|2021-09-14 07:45:00|198956.3|198806.3|198955.8|198805.8|198963.5|198813.5|198947.5|198797.5|564
1631605800000|2021-09-14 07:50:00|198955.4|198805.4|198935.3|198785.3|198962.5|198812.5|198898.5|198748.5|625
1631606100000|2021-09-14 07:55:00|198936.1|198786.1|198960.2|198810.2|198966.6|198816.6|198932.5|198782.5|647
1631606400000|2021-09-14 08:00:00|198963|198813|198977.9|198827.9|198986.4|198836.4|198922|198772|730
1631606700000|2021-09-14 08:05:00|198978.5|198828.5|199026.9|198876.9|199038.8|198888.8|198959|198809|643
1631607000000|2021-09-14 08:10:00|199026.7|198876.7|199046.4|198896.4|199066.2|198916.2|199019.8|198869.8|588
1631607300000|2021-09-14 08:15:00|199046|198896|199053.3|198903.3|199075|198925|199038.4|198888.4|648
1631607600000|2021-09-14 08:20:00|199053.9|198903.9|199050.5|198900.5|199058|198908|199044|198894|558
1631607900000|2021-09-14 08:25:00|199048.3|198898.3|199054.7|198904.7|199066.6|198916.6|199043.8|198893.8|536
1631608200000|2021-09-14 08:30:00|199054.1|198904.1|199053|198903|199061.1|198911.1|199051.1|198901.1|547
1631608500000|2021-09-14 08:35:00|199052.9|198902.9|199050.2|198900.2|199054.7|198904.7|199035|198885|519
1631608800000|2021-09-14 08:40:00|199050|198900|199051.9|198901.9|199056.3|198906.3|199045.7|198895.7|544
1631609100000|2021-09-14 08:45:00|199049.3|198899.3|199050.6|198900.6|199079.4|198929.4|199043.3|198893.3|575
1631609400000|2021-09-14 08:50:00|199050.3|198900.3|199060.3|198910.3|199074.5|198924.5|199023.9|198873.9|607
1631609700000|2021-09-14 08:55:00|199058.8|198908.8|199060.1|198910.1|199066.7|198951.3|198997.3|198888.3|542
1631610000000|2021-09-14 09:00:00|199059.8|198909.8|199082.9|198932.9|199100.9|198977.8|199026.7|198906.8|647
1631610300000|2021-09-14 09:05:00|199083|198933|199081.8|198931.8|199090.5|198940.5|199078.1|198928.1|509
1631610600000|2021-09-14 09:10:00|199082.5|198932.5|199092.4|198942.4|199102|198952|199071.2|198921.2|547
1631610900000|2021-09-14 09:15:00|199093|198943|199098.7|198948.7|199104.7|199002.2|199049.2|198942.8|380
1631611200000|2021-09-14 09:20:00|199099.4|198949.4|199098.4|198948.4|199105.8|198955.8|199086.8|198936.8|453
1631611500000|2021-09-14 09:25:00|199099.3|198949.3|199138.5|198988.5|199139.3|198989.3|199097.2|198947.2|464
1631611800000|2021-09-14 09:30:00|199138.8|198988.8|199138.9|198988.9|199141.2|198991.2|199125.9|198975.9|548
1631612100000|2021-09-14 09:35:00|199138.1|198988.1|199202.3|199052.3|199217.9|199086.4|199135.8|198985.8|610
1631612400000|2021-09-14 09:40:00|199202.5|199052.5|199242.5|199092.5|199248.1|199098.1|199201.3|199051.3|670
1631612700000|2021-09-14 09:45:00|199241.1|199091.1|199294.1|199144.1|199306.2|199201.3|199237.4|199087.4|613
1631613000000|2021-09-14 09:50:00|199291.9|199141.9|199293.9|199143.9|199313.2|199163.2|199290.3|199140.3|540
1631613300000|2021-09-14 09:55:00|199294.4|199144.4|199249.3|199099.3|199306.6|199156.6|199249.3|199099.3|641
1631613600000|2021-09-14 10:00:00|199249.9|199099.9|199173.5|199023.5|199257.1|199132.1|199169.8|199019.8|548
1631613900000|2021-09-14 10:05:00|199173.4|199023.4|199178.3|199028.3|199186.2|199036.2|199161.5|199011.5|700
1631614200000|2021-09-14 10:10:00|199177.8|199027.8|199095.8|198945.8|199179.4|199029.4|199087|198937|676
1631614500000|2021-09-14 10:15:00|199096.1|198946.1|199126.9|198976.9|199143.6|199001.2|199049.3|198941.8|691
1631614800000|2021-09-14 10:20:00|199127|198977|199129.7|198979.7|199136.5|198986.5|199119.4|198969.4|649
1631615100000|2021-09-14 10:25:00|199127.9|198977.9|199128.6|198978.6|199143.4|198993.4|199119.1|198969.1|614
1631615400000|2021-09-14 10:30:00|199128.8|198978.8|199086.1|198936.1|199131.6|198981.6|199080.5|198930.5|705
1631615700000|2021-09-14 10:35:00|199084.3|198934.3|199084.2|198934.2|199088.8|198938.8|199040|198890|635
1631616000000|2021-09-14 10:40:00|199083.2|198933.2|199170|199020|199176.8|199026.8|199081.3|198931.3|684
1631616300000|2021-09-14 10:45:00|199171.7|199021.7|199174|199024|199200|199050|199159.7|199009.7|703
1631616600000|2021-09-14 10:50:00|199176|199026|199160.2|199010.2|199182.8|199032.8|199133.7|198983.7|676
1631616900000|2021-09-14 10:55:00|199160.1|199010.1|199118.4|198968.4|199160.5|199010.5|199110.4|198960.4|596
1631617200000|2021-09-14 11:00:00|199115.1|198965.1|199143.9|198993.9|199171.2|199021.2|199114.1|198964.1|625
1631617500000|2021-09-14 11:05:00|199141.9|198991.9|199178.6|199028.6|199179.4|199029.4|199113.6|198963.6|585
1631617800000|2021-09-14 11:10:00|199179.7|199029.7|199119|198969|199179.7|199029.7|199061|198955.4|548
1631618100000|2021-09-14 11:15:00|199116.5|198966.5|199102.4|198952.4|199126.5|199006.4|199053.2|198938.4|476
1631618400000|2021-09-14 11:20:00|199102.2|198952.2|199020|198870|199102.4|198952.4|199012.7|198862.7|507
1631618700000|2021-09-14 11:25:00|199019.9|198869.9|199011.2|198861.2|199021.7|198921.1|198968|198853.8|565
1631619000000|2021-09-14 11:30:00|199011.3|198861.3|198971.4|198821.4|199019.4|198920.3|198962.2|198812.2|627
1631619300000|2021-09-14 11:35:00|198972.4|198822.4|199000.8|198850.8|199017.8|198867.8|198967.4|198817.4|590
1631619600000|2021-09-14 11:40:00|199000.7|198850.7|199013.5|198863.5|199020.6|198870.6|198972.9|198822.9|554
1631619900000|2021-09-14 11:45:00|199014.5|198864.5|199016.1|198866.1|199020.6|198870.6|199004.5|198854.5|590
1631620200000|2021-09-14 11:50:00|199016.2|198866.2|199097.1|198947.1|199125.1|198975.1|199014.8|198864.8|864
1631620500000|2021-09-14 11:55:00|199097.8|198947.8|199054.8|198904.8|199097.8|198987|198979.9|198869.5|774
1631620800000|2021-09-14 12:00:00|199055.1|198905.1|198965.6|198815.6|199112.5|198962.5|198960.5|198810.5|765
1631621100000|2021-09-14 12:05:00|198966.3|198816.3|199000.5|198850.5|199027.4|198877.4|198943.9|198793.9|775
1631621400000|2021-09-14 12:10:00|198991.4|198841.4|199061|198911|199086.4|198964|198950.8|198836.3|768
1631621700000|2021-09-14 12:15:00|199060.7|198910.7|199112.6|198962.6|199144.1|198994.1|199034.5|198895.7|757
1631622000000|2021-09-14 12:20:00|199101.9|198951.9|199017.3|198867.3|199103.3|198953.3|198991.2|198841.2|830
1631622300000|2021-09-14 12:25:00|199020.8|198870.8|199011.9|198861.9|199097.2|198907.8|198914|198764|788
1631622600000|2021-09-14 12:30:00|199012|198862|198703.5|198553.5|199026|198876|198641.5|198491.5|1096
1631622900000|2021-09-14 12:35:00|198706.5|198556.5|198769.1|198619.1|198894.9|198744.9|198646|198496|1041
1631623200000|2021-09-14 12:40:00|198761.5|198611.5|198715.3|198565.3|198794.5|198644.5|198649.2|198499.5|968
1631623500000|2021-09-14 12:45:00|198722.8|198572.8|198760.8|198610.8|198775.5|198660.4|198699.9|198549.9|920
1631623800000|2021-09-14 12:50:00|198761.9|198611.9|198645.5|198495.5|198764.5|198614.5|198637.6|198487.6|912
1631624100000|2021-09-14 12:55:00|198644.6|198494.6|198642|198492|198657.9|198543.5|198564.1|198456|951
1631624400000|2021-09-14 13:00:00|198643.1|198493.1|198715.9|198565.9|198715.9|198565.9|198564.8|198452.7|805
1631624700000|2021-09-14 13:05:00|198710.3|198560.3|198697.9|198547.9|198734.7|198584.7|198682.4|198532.4|828
1631625000000|2021-09-14 13:10:00|198697.4|198547.4|198676.1|198526.1|198776.9|198626.9|198640.3|198523.5|839
1631625300000|2021-09-14 13:15:00|198676.3|198526.3|198742.7|198592.7|198755|198605|198654.5|198504.5|871
1631625600000|2021-09-14 13:20:00|198744.9|198594.9|198694.4|198544.4|198754.9|198604.9|198640.9|198525.4|822
1631625900000|2021-09-14 13:25:00|198695.7|198545.7|198695.7|198545.7|198725.6|198619.7|198636.1|198515.8|762
1631626200000|2021-09-14 13:30:00|198692.6|198542.6|198796.6|198646.6|198811.8|198661.8|198652.6|198530.3|1005
1631626500000|2021-09-14 13:35:00|198795.7|198645.7|198831.7|198681.7|198833.4|198694.4|198694.9|198588.4|1014
1631626800000|2021-09-14 13:40:00|198832.2|198682.2|198862|198712|198883.4|198782.7|198759|198644.3|963
1631627100000|2021-09-14 13:45:00|198862.4|198712.4|198921.4|198771.4|199006.6|198856.6|198835.8|198710.7|962
1631627400000|2021-09-14 13:50:00|198920.9|198770.9|198988.6|198838.6|199052.7|198950.4|198897.5|198761.9|945
1631627700000|2021-09-14 13:55:00|198989.2|198839.2|199085.8|198935.8|199116|198966|198941.3|198791.3|928
1631628000000|2021-09-14 14:00:00|199086.4|198936.4|199059.7|198909.7|199278.2|199128.2|199035.6|198907.1|1004
1631628300000|2021-09-14 14:05:00|199059.9|198909.9|199075.2|198925.2|199084.2|198975.5|198964.4|198861.3|903
1631628600000|2021-09-14 14:10:00|199075.7|198925.7|199094|198944|199119.9|199003.7|199010.8|198889.4|994
1631628900000|2021-09-14 14:15:00|199096.9|198946.9|199065.6|198915.6|199118.4|199015.9|199049.7|198908.4|967
1631629200000|2021-09-14 14:20:00|199065.7|198915.7|199135.6|198985.6|199144.3|198994.3|198985|198881.5|876
1631629500000|2021-09-14 14:25:00|199132|198982|199072.3|198922.3|199172.9|199054.7|199071.2|198921.2|980
1631629800000|2021-09-14 14:30:00|199073.3|198923.3|199111.6|198961.6|199127|198977|198982.1|198849.1|920
1631630100000|2021-09-14 14:35:00|199111.2|198961.2|199230.4|199080.4|199239.1|199089.1|199107|198957|969
1631630400000|2021-09-14 14:40:00|199230.1|199080.1|199146.9|198996.9|199242.1|199092.1|199100.9|198950.9|923
1631630700000|2021-09-14 14:45:00|199147.1|198997.1|199085.2|198935.2|199160.3|199043|199025.5|198908.7|905
1631631000000|2021-09-14 14:50:00|199085.3|198935.3|199048.6|198898.6|199100.7|199000.4|199029.1|198879.1|824
1631631300000|2021-09-14 14:55:00|199050|198900|199098.8|198948.8|199221.3|199120.9|199008.5|198896.9|928
1631631600000|2021-09-14 15:00:00|199097.2|198947.2|199081.3|198931.3|199145.3|199032|199030.7|198921.6|704
1631631900000|2021-09-14 15:05:00|199081.2|198931.2|199047.9|198897.9|199097.5|198992.1|198959.2|198858.6|792
1631632200000|2021-09-14 15:10:00|199050.6|198900.6|198954.9|198804.9|199083.6|198967|198922.8|198792.1|783
1631632500000|2021-09-14 15:15:00|198955|198805|198978.6|198828.6|198991.2|198885.9|198849.7|198742.5|677
1631632800000|2021-09-14 15:20:00|198979.2|198829.2|198930.9|198780.9|198984.5|198874.9|198892|198777|780
1631633100000|2021-09-14 15:25:00|198936.8|198786.8|199025.1|198875.1|199045.8|198941.6|198925.9|198783.5|628
1631633400000|2021-09-14 15:30:00|199023.4|198873.4|199068.2|198918.2|199075.1|198972.1|198954.3|198853.5|752
1631633700000|2021-09-14 15:35:00|199069|198919|199030.8|198880.8|199088.8|198982.9|198982.2|198872.2|775
1631634000000|2021-09-14 15:40:00|199030.5|198880.5|199063.4|198913.4|199078.3|198928.3|199026.7|198876.7|690
1631634300000|2021-09-14 15:45:00|199062|198912|199106.3|198956.3|199164|199035.1|199025.9|198875.9|807
1631634600000|2021-09-14 15:50:00|199107.2|198957.2|199148.9|198998.9|199182.9|199083|199046.7|198947.7|722
1631634900000|2021-09-14 15:55:00|199150.3|199000.3|199070.3|198920.3|199165.5|199015.5|199008.6|198904.9|667
1631635200000|2021-09-14 16:00:00|199071.5|198921.5|199034.1|198884.1|199099.7|198975.9|198944.6|198838|706
1631635500000|2021-09-14 16:05:00|199033.5|198883.5|198996.4|198846.4|199042.2|198892.2|198977.2|198827.2|700
1631635800000|2021-09-14 16:10:00|198992.9|198842.9|199047.7|198897.7|199051.3|198901.3|198946.3|198796.3|595
1631636100000|2021-09-14 16:15:00|199048.2|198898.2|199124.4|198974.4|199167.9|199044.5|199043.1|198893.1|702
1631636400000|2021-09-14 16:20:00|199124.3|198974.3|199116.8|198966.8|199127.3|199028.2|199010.2|198922.7|518
1631636700000|2021-09-14 16:25:00|199116.6|198966.6|199072.6|198922.6|199155.8|199051.2|199005|198905.1|639
1631637000000|2021-09-14 16:30:00|199072.9|198922.9|199074.4|198924.4|199103.6|198989|198985.3|198877.8|614
1631637300000|2021-09-14 16:35:00|199074.1|198924.1|199068.9|198918.9|199078|198951.6|198970|198863.4|587
1631637600000|2021-09-14 16:40:00|199069.6|198919.6|198967|198917|199079.1|198975.7|198960.7|198857.4|728
1631637900000|2021-09-14 16:45:00|198965.3|198915.3|199095.5|198945.5|199097.2|198986.5|198956.5|198856.7|608
1631638200000|2021-09-14 16:50:00|199097.1|198947.1|199111.4|198961.4|199119.9|198969.9|199082.3|198932.3|578
1631638500000|2021-09-14 16:55:00|199109.7|198959.7|199203.3|199053.3|199207.6|199057.6|199107.7|198957.7|665
1631638800000|2021-09-14 17:00:00|199202.7|199052.7|199216.8|199166.8|199269.6|199170.5|199113.2|198989.5|655
1631639100000|2021-09-14 17:05:00|199208.1|199158.1|199215.5|199065.5|199272.5|199158.1|199208.1|199060.5|811
1631639400000|2021-09-14 17:10:00|199217.2|199067.2|199142.3|198992.3|199230.4|199080.4|199114.4|198964.4|798
1631639700000|2021-09-14 17:15:00|199146.7|198996.7|199102.2|198952.2|199159.8|199009.8|199097.5|198947.5|716
1631640000000|2021-09-14 17:20:00|199102.5|198952.5|198982.4|198832.4|199105.4|198984.9|198906|198792.3|742
1631640300000|2021-09-14 17:25:00|198982.1|198832.1|199015.9|198865.9|199027.3|198894.9|198887.1|198785.8|703
1631640600000|2021-09-14 17:30:00|199016.5|198866.5|199080.6|198930.6|199104|198990|199016.2|198866.2|732
1631640900000|2021-09-14 17:35:00|199079.3|198929.3|199042.2|198892.2|199094|198990.6|198982|198871.4|832
1631641200000|2021-09-14 17:40:00|199041.2|198891.2|199027.9|198877.9|199072|198965.1|199002|198876.1|702
1631641500000|2021-09-14 17:45:00|199027.2|198877.2|199033.5|198883.5|199039.8|198931.4|198975.7|198861.2|674
1631641800000|2021-09-14 17:50:00|199034.9|198884.9|199075.5|198925.5|199075.5|198925.5|199030.5|198880.5|607
1631642100000|2021-09-14 17:55:00|199076.2|198926.2|199085.3|198935.3|199088.6|198981.4|199027.6|198908.1|683
1631642400000|2021-09-14 18:00:00|199086.7|198936.7|199120.9|198970.9|199157|199052.6|199068.2|198927.6|720
1631642700000|2021-09-14 18:05:00|199119.7|198969.7|199105.1|198955.1|199123.2|199007.9|199057.7|198942.6|747
1631643000000|2021-09-14 18:10:00|199104.2|198954.2|199066.9|198916.9|199108.4|199009.4|199024.3|198879.3|742
1631643300000|2021-09-14 18:15:00|199073.8|198923.8|199096.7|198946.7|199109.5|199005.4|199007.4|198905.8|768
1631643600000|2021-09-14 18:20:00|199102.5|198952.5|199109.6|198959.6|199154.5|199004.5|199039.9|198914.4|778
1631643900000|2021-09-14 18:25:00|199111.6|198961.6|199120.2|198970.2|199125.8|198975.8|199083.2|198933.2|667
1631644200000|2021-09-14 18:30:00|199122.2|198972.2|199243.9|199093.9|199263|199113|199119.8|198969.8|842
1631644500000|2021-09-14 18:35:00|199245|199095|199192.1|199042.1|199246.9|199117.5|199165.5|199039|774
1631644800000|2021-09-14 18:40:00|199192|199042|199187.6|199037.6|199201.1|199088.5|199107.7|198995.4|709
1631645100000|2021-09-14 18:45:00|199187.9|199037.9|199211.7|199161.7|199261.4|199161.9|199165.2|199037.1|678
1631645400000|2021-09-14 18:50:00|199260.7|199110.7|199268.3|199118.3|199282.7|199173.6|199217.3|199104.9|827
1631645700000|2021-09-14 18:55:00|199268.1|199118.1|199229.1|199079.1|199278.5|199128.5|199216.7|199066.7|859
1631646000000|2021-09-14 19:00:00|199228.2|199078.2|199190.8|199040.8|199271.9|199121.9|199180.3|199030.3|750
1631646300000|2021-09-14 19:05:00|199193|199043|199278.5|199128.5|199286.7|199136.7|199187.7|199037.7|757
1631646600000|2021-09-14 19:10:00|199279.8|199129.8|199278.8|199128.8|199280.3|199177.3|199225.2|199117.5|626
1631646900000|2021-09-14 19:15:00|199278.5|199128.5|199273.8|199123.8|199282.9|199174.5|199221.9|199113.6|546
1631647200000|2021-09-14 19:20:00|199274.2|199124.2|199246.6|199096.6|199274.2|199167.1|199185.4|199041.6|657
1631647500000|2021-09-14 19:25:00|199246.8|199096.8|199230.7|199080.7|199251.2|199101.2|199228.5|199078.5|600
1631647800000|2021-09-14 19:30:00|199230.9|199080.9|199225.1|199075.1|199243.9|199093.9|199221.1|199071.1|624
1631648100000|2021-09-14 19:35:00|199225.2|199075.2|199210.1|199060.1|199236.1|199086.1|199198.1|199048.1|609
1631648400000|2021-09-14 19:40:00|199210|199060|199141.6|198991.6|199218.6|199068.6|199104.4|198985.6|707
1631648700000|2021-09-14 19:45:00|199141.3|198991.3|199157|199007|199160.9|199010.9|199112|198962|739
1631649000000|2021-09-14 19:50:00|199154.7|199004.7|199155.6|199005.6|199182.3|199067.9|199111.3|198987.9|782
1631649300000|2021-09-14 19:55:00|199153|199003|199161.4|199011.4|199180.2|199064.4|199114.4|198995.3|852
1631649600000|2021-09-14 20:00:00|199160.7|199010.7|199139.9|198989.9|199172.8|199035.8|199085.8|198985.3|553
1631649900000|2021-09-14 20:05:00|199137|198987|199203.3|199053.3|199228.9|199078.9|199136.2|198986.2|505
1631650200000|2021-09-14 20:10:00|199203.4|199053.4|199207.1|199057.1|199231.5|199081.5|199201.1|199051.1|436
1631650500000|2021-09-14 20:15:00|199207.2|199057.2|199215.7|199065.7|199219.2|199069.2|199203.4|199053.4|274
1631650800000|2021-09-14 20:20:00|199216|199066|199241.6|199091.6|199253.7|199103.7|199211.4|199061.4|471
1631651100000|2021-09-14 20:25:00|199242|199092|199287.2|199137.2|199293.7|199143.7|199238.9|199088.9|370
1631651400000|2021-09-14 20:30:00|199288.6|199138.6|199252|199102|199288.6|199138.6|199243.3|199093.3|454
1631651700000|2021-09-14 20:35:00|199252.6|199102.6|199257.7|199107.7|199262.6|199112.6|199240.7|199090.7|472
1631652000000|2021-09-14 20:40:00|199259.8|199109.8|199296.8|199146.8|199316.1|199166.1|199252|199102|432
1631652300000|2021-09-14 20:45:00|199293.9|199143.9|199347.2|199197.2|199355.2|199205.2|199292.6|199142.6|389
1631652600000|2021-09-14 20:50:00|199346.2|199196.2|199249.6|199099.6|199346.2|199196.2|199233.6|199083.6|522
1631652900000|2021-09-14 20:55:00|199250.7|199100.7|199169.4|199019.4|199250.7|199100.7|199169.4|199019.4|366
1631653200000|2021-09-14 21:00:00|199194.2|199044.2|199264.4|198967.4|199300.6|199091.4|199128.8|198831.8|141
1631653500000|2021-09-14 21:05:00|199242.4|198945.4|199238.1|198941.1|199316.8|199055.8|199182.4|198918.2|91
1631653800000|2021-09-14 21:10:00|199239.4|198942.4|199259.9|198962.9|199297.3|199000.3|199218.9|198936.2|158
1631654100000|2021-09-14 21:15:00|199260.1|198963.1|199287.2|198990.2|199328.6|199031.6|199228.5|198933.5|165
1631654400000|2021-09-14 21:20:00|199287.1|198990.1|199300.7|199003.7|199334.8|199037.8|199262.5|198965.5|201
1631654700000|2021-09-14 21:25:00|199305.7|199008.7|199299|199002|199356.9|199073|199229.7|198932.7|231
1631655000000|2021-09-14 21:30:00|199296.9|198999.9|199321.9|199024.9|199328.5|199031.5|199272.3|198975.3|149
1631655300000|2021-09-14 21:35:00|199324.7|199027.7|199323.5|199026.5|199328.4|199031.4|199261.5|198964.5|133
1631655600000|2021-09-14 21:40:00|199323|199026|199310.6|199013.6|199328.4|199031.4|199272.1|198975.1|110
1631655900000|2021-09-14 21:45:00|199308.7|199011.7|199302.7|199005.7|199323.6|199026.6|199278.3|198981.3|172
1631656200000|2021-09-14 21:50:00|199301.6|199004.6|199287.5|198990.5|199328.5|199031.5|199262.7|198965.7|153
1631656500000|2021-09-14 21:55:00|199290.5|198993.5|199319|199022|199325.6|199028.6|199259|198962|178
1631656800000|2021-09-14 22:00:00|199305.8|199008.8|199286.9|199136.9|199381.1|199200.3|199276.9|198998.5|544
1631657100000|2021-09-14 22:05:00|199287.1|199137.1|199281.4|199131.4|199293.7|199143.7|199236.8|199086.8|283
1631657400000|2021-09-14 22:10:00|199271.3|199121.3|199230.4|199080.4|199273.8|199123.8|199220.7|199070.7|351
1631657700000|2021-09-14 22:15:00|199230.3|199080.3|199231|199081|199246.5|199096.5|199214.1|199064.1|236
1631658000000|2021-09-14 22:20:00|199233.8|199083.8|199236.1|199086.1|199260.7|199110.7|199220|199070|375
1631658300000|2021-09-14 22:25:00|199235.8|199085.8|199243.4|199093.4|199251.8|199101.8|199223.5|199073.5|253
1631658600000|2021-09-14 22:30:00|199247.4|199097.4|199280.3|199130.3|199306.3|199156.3|199236.3|199086.3|369
1631658900000|2021-09-14 22:35:00|199280.4|199130.4|199275.7|199125.7|199293.7|199143.7|199260.1|199110.1|208
1631659200000|2021-09-14 22:40:00|199275.8|199125.8|199281.3|199131.3|199284.9|199134.9|199258.1|199108.1|218
1631659500000|2021-09-14 22:45:00|199282.2|199132.2|199271.8|199121.8|199282.9|199132.9|199251.7|199101.7|207
1631659800000|2021-09-14 22:50:00|199274.4|199124.4|199280|199130|199284.1|199134.1|199260.7|199110.7|232
1631660100000|2021-09-14 22:55:00|199278.7|199128.7|199275.2|199125.2|199282.7|199132.7|199260.3|199110.3|245
1631660400000|2021-09-14 23:00:00|199275.6|199125.6|199272.6|199122.6|199296.3|199146.3|199264.4|199114.4|337
1631660700000|2021-09-14 23:05:00|199290.9|199140.9|199237.7|199087.7|199290.9|199140.9|199220.2|199070.2|276
1631661000000|2021-09-14 23:10:00|199238.4|199088.4|199227.4|199077.4|199241.7|199091.7|199226|199076|274
1631661300000|2021-09-14 23:15:00|199228.8|199078.8|199236.8|199086.8|199256.3|199106.3|199223.3|199073.3|244
1631661600000|2021-09-14 23:20:00|199236.5|199086.5|199221.2|199071.2|199236.5|199086.5|199208.7|199058.7|269
1631661900000|2021-09-14 23:25:00|199216.3|199066.3|199224.4|199074.4|199231.6|199081.6|199204.4|199054.4|211
1631662200000|2021-09-14 23:30:00|199225.3|199075.3|199198.5|199048.5|199230.3|199080.3|199184.9|199034.9|243
1631662500000|2021-09-14 23:35:00|199196.8|199046.8|199190.3|199040.3|199204.5|199054.5|199174.4|199024.4|348
1631662800000|2021-09-14 23:40:00|199190.7|199040.7|199202.5|199052.5|199215.7|199065.7|199174.6|199024.6|290
1631663100000|2021-09-14 23:45:00|199202.6|199052.6|199219|199069|199228.4|199078.4|199186.1|199036.1|299
1631663400000|2021-09-14 23:50:00|199217.7|199067.7|199190.5|199040.5|199222.8|199072.8|199182|199032|287
1631663700000|2021-09-14 23:55:00|199189.5|199039.5|199190.4|199040.4|199198|199048|199168.4|199018.4|258
1631664000000|2021-09-15 00:00:00|199178.8|199028.8|199187.7|199037.7|199197|199047|199141.2|198991.2|398
1631664300000|2021-09-15 00:05:00|199187.2|199037.2|199172.2|199022.2|199198.1|199048.1|199148.2|198998.2|413
1631664600000|2021-09-15 00:10:00|199174.7|199024.7|199163.4|199013.4|199188.2|199038.2|199139.1|198989.1|402
1631664900000|2021-09-15 00:15:00|199157.6|199007.6|199148.7|198998.7|199163.1|199013.1|199127.3|198977.3|476
1631665200000|2021-09-15 00:20:00|199149|198999|199139|198989|199166.2|199016.2|199136.6|198986.6|290
1631665500000|2021-09-15 00:25:00|199147.2|198997.2|199139.3|198989.3|199165.9|199015.9|199129|198979|456
1631665800000|2021-09-15 00:30:00|199136.6|198986.6|199176.1|199026.1|199177.4|199027.4|199127.9|198977.9|339
1631666100000|2021-09-15 00:35:00|199176.6|199026.6|199189.4|199039.4|199215|199065|199169|199019|441
1631666400000|2021-09-15 00:40:00|199190.2|199040.2|199196.2|199046.2|199213.4|199063.4|199184.1|199034.1|425
1631666700000|2021-09-15 00:45:00|199197|199047|199194.6|199044.6|199205.6|199055.6|199181.7|199031.7|777
1631667000000|2021-09-15 00:50:00|199194.5|199044.5|199133.2|198983.2|199199.2|199049.2|199124.2|198974.2|332
1631667300000|2021-09-15 00:55:00|199134.6|198984.6|199138.8|198988.8|199149.3|198999.3|199125.5|198975.5|392
1631667600000|2021-09-15 01:00:00|199138.7|198988.7|199057|198907|199142.7|198992.7|199051.9|198901.9|341
1631667900000|2021-09-15 01:05:00|199056.2|198906.2|199058.9|198908.9|199095.8|198945.8|199045|198895|441
1631668200000|2021-09-15 01:10:00|199059.1|198909.1|199053|198903|199066.6|198916.6|199048.6|198898.6|385
1631668500000|2021-09-15 01:15:00|199052.9|198902.9|199011.3|198861.3|199059.2|198909.2|198999.1|198849.1|518
1631668800000|2021-09-15 01:20:00|199011|198861|199065.2|198915.2|199067.1|198917.1|198977.5|198827.5|388
1631669100000|2021-09-15 01:25:00|199065.6|198915.6|199067|198917|199071|198921|199022.7|198872.7|515
1631669400000|2021-09-15 01:30:00|199067.5|198917.5|199025.2|198875.2|199071.8|198921.8|199013.9|198863.9|471
1631669700000|2021-09-15 01:35:00|199022.8|198872.8|199050|198900|199074.2|198924.2|199022.6|198872.6|551
1631670000000|2021-09-15 01:40:00|199050.4|198900.4|199071.8|198921.8|199073.4|198923.4|199031.6|198881.6|509
1631670300000|2021-09-15 01:45:00|199074.9|198924.9|199107.2|198957.2|199115.5|198965.5|199056.1|198906.1|556
1631670600000|2021-09-15 01:50:00|199108.7|198958.7|199149.1|198999.1|199158.8|199008.8|199093.6|198943.6|467
1631670900000|2021-09-15 01:55:00|199148.2|198998.2|199141.2|198991.2|199161.3|199011.3|199131.7|198981.7|485
1631671200000|2021-09-15 02:00:00|199136.5|198986.5|199263.3|199113.3|199275.4|199125.4|199136.5|198986.5|701
1631671500000|2021-09-15 02:05:00|199263.8|199113.8|199247.1|199097.1|199264.2|199114.2|199226.9|199076.9|490
1631671800000|2021-09-15 02:10:00|199246.9|199096.9|199232.3|199082.3|199262.9|199112.9|199231|199081|504
1631672100000|2021-09-15 02:15:00|199232.2|199082.2|199138.1|198988.1|199238.4|199088.4|199131.5|198981.5|551
1631672400000|2021-09-15 02:20:00|199146.6|198996.6|199148.4|198998.4|199152.5|199002.5|199106.4|198956.4|585
1631672700000|2021-09-15 02:25:00|199148.8|198998.8|199102.8|198952.8|199151.2|199001.2|199093.6|198943.6|489
1631673000000|2021-09-15 02:30:00|199102.9|198952.9|199098.6|198948.6|199114.7|198964.7|199062|198912|532
1631673300000|2021-09-15 02:35:00|199094.4|198944.4|199146.8|198996.8|199151|199001|199094.4|198944.4|424
1631673600000|2021-09-15 02:40:00|199145.4|198995.4|199181.4|199031.4|199193.4|199043.4|199140.8|198990.8|447
1631673900000|2021-09-15 02:45:00|199182.9|199032.9|199134.6|198984.6|199193.2|199043.2|199116.3|198966.3|475
1631674200000|2021-09-15 02:50:00|199133.9|198983.9|199094.1|198944.1|199134.4|198984.4|199088.9|198938.9|403
1631674500000|2021-09-15 02:55:00|199094.2|198944.2|199095.4|198945.4|199121.6|198971.6|199067.5|198917.5|422
1631674800000|2021-09-15 03:00:00|199099.4|198949.4|199029.1|198879.1|199099.7|198949.7|199014.3|198864.3|537
1631675100000|2021-09-15 03:05:00|199015.3|198865.3|199062.7|198912.7|199071.3|198921.3|199004.6|198854.6|444
1631675400000|2021-09-15 03:10:00|199063.2|198913.2|199064.9|198914.9|199073.6|198923.6|199012.8|198862.8|426
1631675700000|2021-09-15 03:15:00|199064.6|198914.6|199064.7|198914.7|199071.3|198921.3|199048.8|198898.8|444
1631676000000|2021-09-15 03:20:00|199063.4|198913.4|199018.8|198868.8|199066.1|198916.1|199012.6|198862.6|347
1631676300000|2021-09-15 03:25:00|199020.6|198870.6|198970.8|198820.8|199028.2|198878.2|198962.2|198812.2|392
1631676600000|2021-09-15 03:30:00|198970.5|198820.5|198990.1|198840.1|198995.6|198845.6|198970.5|198820.5|466
1631676900000|2021-09-15 03:35:00|198990.3|198840.3|198990.2|198840.2|198995|198845|198978.1|198828.1|322
1631677200000|2021-09-15 03:40:00|198989.3|198839.3|198988.7|198838.7|199031.5|198881.5|198973.3|198823.3|425
1631677500000|2021-09-15 03:45:00|198989.2|198839.2|198987.6|198837.6|198998|198848|198972.5|198822.5|323
1631677800000|2021-09-15 03:50:00|198989.2|198839.2|198984.6|198834.6|199031.4|198881.4|198969.6|198819.6|353
1631678100000|2021-09-15 03:55:00|198985|198835|198935.7|198785.7|198985|198835|198918.3|198768.3|366
1631678400000|2021-09-15 04:00:00|198935|198785|198889|198739|198948.7|198798.7|198886.1|198736.1|374
1631678700000|2021-09-15 04:05:00|198889.7|198739.7|198858.8|198708.8|198910.6|198760.6|198856.1|198706.1|417
1631679000000|2021-09-15 04:10:00|198860.3|198710.3|198863.1|198713.1|198873.8|198723.8|198848|198698|362
1631679300000|2021-09-15 04:15:00|198862.3|198712.3|198868.9|198718.9|198878.2|198728.2|198860.4|198710.4|305
1631679600000|2021-09-15 04:20:00|198868.2|198718.2|198904.5|198754.5|198904.9|198754.9|198864.6|198714.6|319
1631679900000|2021-09-15 04:25:00|198903.2|198753.2|198868.3|198718.3|198903.2|198753.2|198862.7|198712.7|402
1631680200000|2021-09-15 04:30:00|198869.5|198719.5|198893.1|198743.1|198904.9|198754.9|198860.4|198710.4|321
1631680500000|2021-09-15 04:35:00|198893.2|198743.2|198897.2|198747.2|198911.6|198761.6|198888.6|198738.6|285
1631680800000|2021-09-15 04:40:00|198897.7|198747.7|198898.3|198748.3|198904.4|198754.4|198895.9|198745.9|283
1631681100000|2021-09-15 04:45:00|198900.6|198750.6|198872.5|198722.5|198906.2|198756.2|198864.9|198714.9|279
1631681400000|2021-09-15 04:50:00|198872.3|198722.3|198859.4|198709.4|198876.9|198726.9|198857.2|198707.2|300
1631681700000|2021-09-15 04:55:00|198860.2|198710.2|198890.3|198740.3|198899.8|198749.8|198844.3|198694.3|386
1631682000000|2021-09-15 05:00:00|198889.9|198739.9|198903.6|198753.6|198913.3|198763.3|198881.6|198731.6|375
1631682300000|2021-09-15 05:05:00|198904.2|198754.2|198940.1|198790.1|198940.8|198790.8|198888.2|198738.2|367
1631682600000|2021-09-15 05:10:00|198939.5|198789.5|198908.1|198758.1|198949.1|198799.1|198907.5|198757.5|391
1631682900000|2021-09-15 05:15:00|198913|198763|199001.2|198851.2|199059.3|198909.3|198905.4|198755.4|606
1631683200000|2021-09-15 05:20:00|199001.4|198851.4|198949.2|198799.2|199002.6|198852.6|198939.2|198789.2|535
1631683500000|2021-09-15 05:25:00|198956.7|198806.7|198995.6|198845.6|199015|198865|198956.7|198806.7|510
1631683800000|2021-09-15 05:30:00|198995.8|198845.8|199019.4|198869.4|199062.6|198912.6|198986.2|198836.2|485
1631684100000|2021-09-15 05:35:00|199017.6|198867.6|198972.4|198822.4|199020.3|198870.3|198944|198794|504
1631684400000|2021-09-15 05:40:00|198973.2|198823.2|198948.7|198798.7|198973.7|198823.7|198903.7|198753.7|515
1631684700000|2021-09-15 05:45:00|198947.7|198797.7|198934.9|198784.9|198977.7|198827.7|198934.7|198784.7|442
1631685000000|2021-09-15 05:50:00|198937.9|198787.9|198929.3|198779.3|198957.8|198807.8|198899.4|198749.4|419
1631685300000|2021-09-15 05:55:00|198930.5|198780.5|198932.5|198782.5|198984|198834|198904.4|198754.4|508
1631685600000|2021-09-15 06:00:00|198929.4|198779.4|198971.2|198821.2|198977.8|198827.8|198856.8|198706.8|738
1631685900000|2021-09-15 06:05:00|198970.6|198820.6|199022.2|198872.2|199023.2|198873.2|198938.8|198788.8|665
1631686200000|2021-09-15 06:10:00|199022.1|198872.1|198988.1|198838.1|199070.1|198920.1|198980.6|198830.6|737
1631686500000|2021-09-15 06:15:00|198988.7|198838.7|199030.9|198880.9|199042.3|198892.3|198984.5|198834.5|714
1631686800000|2021-09-15 06:20:00|199033.8|198883.8|199021.5|198871.5|199040.1|198890.1|198990.1|198840.1|667
1631687100000|2021-09-15 06:25:00|199023.3|198873.3|199056.1|198906.1|199057.5|198907.5|199004.3|198854.3|610
1631687400000|2021-09-15 06:30:00|199056|198906|199070.2|198920.2|199083|198933|199044|198894|665
1631687700000|2021-09-15 06:35:00|199071.1|198921.1|199107.4|198957.4|199128.1|198978.1|199070.8|198920.8|618
1631688000000|2021-09-15 06:40:00|199109.5|198959.5|198997.4|198847.4|199109.5|198959.5|198981.7|198831.7|689
1631688300000|2021-09-15 06:45:00|198992.3|198842.3|198956.7|198806.7|199014|198864|198942.9|198792.9|708
1631688600000|2021-09-15 06:50:00|198958.7|198808.7|198991|198841|198996.6|198846.6|198943.2|198793.2|582
1631688900000|2021-09-15 06:55:00|198992.5|198842.5|198993.1|198843.1|198997.9|198847.9|198938.7|198788.7|713
1631689200000|2021-09-15 07:00:00|198991.8|198841.8|198910.9|198760.9|199011.7|198861.7|198904.4|198754.4|901
1631689500000|2021-09-15 07:05:00|198910.1|198760.1|199010.5|198860.5|199010.5|198860.5|198860.6|198710.6|854
1631689800000|2021-09-15 07:10:00|199010.8|198860.8|199021.7|198871.7|199077.6|198927.6|199010.5|198860.5|803
1631690100000|2021-09-15 07:15:00|199021.6|198871.6|199060.4|198910.4|199073.6|198923.6|199012.5|198862.5|775
1631690400000|2021-09-15 07:20:00|199061.1|198911.1|199022.9|198872.9|199064.9|198914.9|198991.4|198841.4|741
1631690700000|2021-09-15 07:25:00|199022.8|198872.8|198949.3|198799.3|199022.8|198872.8|198940.4|198790.4|677
1631691000000|2021-09-15 07:30:00|198950.1|198800.1|198953.8|198803.8|199006|198856|198947.4|198797.4|720
1631691300000|2021-09-15 07:35:00|198954.7|198804.7|198994.2|198844.2|198998.8|198848.8|198943.3|198793.3|763
1631691600000|2021-09-15 07:40:00|198993|198843|199025.3|198875.3|199037.5|198887.5|198991.8|198841.8|679
1631691900000|2021-09-15 07:45:00|199026.4|198876.4|198993.1|198843.1|199039.1|198889.1|198973|198823|789
1631692200000|2021-09-15 07:50:00|198993.6|198843.6|198989|198839|199047.9|198897.9|198984.6|198834.6|732
1631692500000|2021-09-15 07:55:00|198989.9|198839.9|199004.6|198854.6|199048.9|198898.9|198978.3|198828.3|773
1631692800000|2021-09-15 08:00:00|199005|198855|198979.5|198829.5|199005.1|198855.1|198940.2|198790.2|764
1631693100000|2021-09-15 08:05:00|198978.6|198828.6|198945.8|198795.8|198984.4|198834.4|198939.9|198789.9|575
1631693400000|2021-09-15 08:10:00|198946.1|198796.1|198952.4|198802.4|198956.5|198806.5|198929.4|198779.4|595
1631693700000|2021-09-15 08:15:00|198953.9|198803.9|198876.7|198726.7|198953.9|198803.9|198859.4|198709.4|771
1631694000000|2021-09-15 08:20:00|198876.5|198726.5|198875|198725|198906.3|198756.3|198860.7|198710.7|593
1631694300000|2021-09-15 08:25:00|198876.2|198726.2|198877.7|198727.7|198917.7|198767.7|198864.4|198714.4|712
1631694600000|2021-09-15 08:30:00|198879.8|198729.8|198866.1|198716.1|198884.8|198734.8|198846.4|198696.4|766
1631694900000|2021-09-15 08:35:00|198864.2|198714.2|198853.5|198703.5|198877.3|198727.3|198832.3|198682.3|704
1631695200000|2021-09-15 08:40:00|198853.4|198703.4|198816.3|198666.3|198876.9|198726.9|198807.1|198657.1|726
1631695500000|2021-09-15 08:45:00|198816.8|198666.8|198821|198671|198831.7|198681.7|198792.6|198642.6|847
1631695800000|2021-09-15 08:50:00|198822|198672|198798|198648|198825.7|198675.7|198785.7|198635.7|814
1631696100000|2021-09-15 08:55:00|198797.6|198647.6|198815.4|198665.4|198831.5|198681.5|198791.7|198641.7|789
1631696400000|2021-09-15 09:00:00|198816.2|198666.2|198809.9|198659.9|198840.8|198690.8|198801.4|198651.4|793
1631696700000|2021-09-15 09:05:00|198810.8|198660.8|198827.1|198677.1|198829|198704|198750.8|198645|639
1631697000000|2021-09-15 09:10:00|198828.8|198678.8|198806.9|198656.9|198831.6|198681.6|198804.2|198654.2|670
1631697300000|2021-09-15 09:15:00|198807|198657|198799.9|198649.9|198830.2|198680.2|198744.4|198594.4|718
1631697600000|2021-09-15 09:20:00|198799.8|198649.8|198867|198717|198898.1|198748.1|198798.3|198648.3|603
1631697900000|2021-09-15 09:25:00|198866.9|198716.9|198873.6|198723.6|198886.7|198736.7|198847.4|198697.4|647
1631698200000|2021-09-15 09:30:00|198873|198723|198868.7|198718.7|198893.5|198743.5|198842.3|198692.3|699
1631698500000|2021-09-15 09:35:00|198868.5|198718.5|198863.9|198713.9|198872|198722|198834.7|198684.7|618
1631698800000|2021-09-15 09:40:00|198866|198716|198792.7|198642.7|198866.8|198716.8|198791.4|198641.4|615
1631699100000|2021-09-15 09:45:00|198794.5|198644.5|198829.7|198679.7|198835.7|198685.7|198787.4|198637.4|520
1631699400000|2021-09-15 09:50:00|198829.9|198679.9|198798.2|198648.2|198831.9|198681.9|198776.8|198626.8|654
1631699700000|2021-09-15 09:55:00|198796.8|198646.8|198825.7|198675.7|198827.1|198677.1|198791.5|198641.5|711
1631700000000|2021-09-15 10:00:00|198826.2|198676.2|198773.5|198623.5|198829.8|198679.8|198769.6|198619.6|528
1631700300000|2021-09-15 10:05:00|198775.7|198625.7|198749.7|198599.7|198781.2|198631.2|198738.5|198588.5|592
1631700600000|2021-09-15 10:10:00|198750.7|198600.7|198826.6|198676.6|198834.7|198684.7|198739|198589|664
1631700900000|2021-09-15 10:15:00|198829|198679|198834.5|198684.5|198870.8|198720.8|198810.5|198660.5|834
1631701200000|2021-09-15 10:20:00|198836.5|198686.5|198829.6|198679.6|198841.9|198691.9|198817.5|198667.5|785
1631701500000|2021-09-15 10:25:00|198829.7|198679.7|198825|198675|198869.7|198719.7|198812.7|198662.7|694
1631701800000|2021-09-15 10:30:00|198823.6|198673.6|198834.9|198684.9|198868|198718|198813.5|198663.5|744
1631702100000|2021-09-15 10:35:00|198834.7|198684.7|198828.3|198678.3|198842.1|198692.1|198813.9|198663.9|628
1631702400000|2021-09-15 10:40:00|198828.8|198678.8|198828.8|198678.8|198843.9|198693.9|198818|198668|649
1631702700000|2021-09-15 10:45:00|198828.6|198678.6|198830.5|198680.5|198836|198686|198808.9|198658.9|641
1631703000000|2021-09-15 10:50:00|198830.7|198680.7|198837.1|198687.1|198856.6|198706.6|198810.5|198660.5|595
1631703300000|2021-09-15 10:55:00|198836.9|198686.9|198828|198678|198842.8|198692.8|198823.2|198673.2|563
1631703600000|2021-09-15 11:00:00|198827.2|198677.2|198815.8|198665.8|198850.3|198700.3|198811|198661|494
1631703900000|2021-09-15 11:05:00|198815.3|198665.3|198781.7|198631.7|198815.7|198665.7|198773.1|198623.1|484
1631704200000|2021-09-15 11:10:00|198781|198631|198815.5|198665.5|198827.1|198677.1|198779.1|198629.1|572
1631704500000|2021-09-15 11:15:00|198816|198666|198821.4|198671.4|198821.8|198671.8|198809.4|198659.4|498
1631704800000|2021-09-15 11:20:00|198821.6|198671.6|198871.5|198721.5|198874.9|198724.9|198817|198667|504
1631705100000|2021-09-15 11:25:00|198871.2|198721.2|198864|198714|198872.8|198722.8|198855.9|198705.9|549
1631705400000|2021-09-15 11:30:00|198862.4|198712.4|198909|198759|198909|198794|198840.7|198711.6|572
1631705700000|2021-09-15 11:35:00|198911.4|198761.4|198910.5|198860.5|198965.5|198861.9|198873.3|198758.9|720
1631706000000|2021-09-15 11:40:00|198911.3|198861.3|198900.1|198750.1|198961.2|198861.3|198893.2|198743.2|556
1631706300000|2021-09-15 11:45:00|198900.3|198750.3|198866|198716|198905.4|198755.4|198855.8|198705.8|472
1631706600000|2021-09-15 11:50:00|198864.8|198714.8|198913.5|198763.5|198916.4|198798.4|198820.1|198711.3|727
1631706900000|2021-09-15 11:55:00|198913.6|198763.6|198872.7|198722.7|198920.6|198770.6|198869.8|198719.8|694
1631707200000|2021-09-15 12:00:00|198872.8|198722.8|198840.2|198690.2|198877|198748.2|198796.5|198681.2|710
1631707500000|2021-09-15 12:05:00|198839.9|198689.9|198864.6|198714.6|198871.8|198721.8|198835.1|198685.1|665
1631707800000|2021-09-15 12:10:00|198865|198715|198842.7|198692.7|198877.8|198778.9|198821.1|198689.7|643
1631708100000|2021-09-15 12:15:00|198842.9|198692.9|198849.3|198699.3|198889.5|198750.4|198800.4|198690.6|656
1631708400000|2021-09-15 12:20:00|198845.8|198695.8|198861.6|198711.6|198866.1|198756.5|198797.2|198689.8|747
1631708700000|2021-09-15 12:25:00|198863.1|198713.1|198883.6|198733.6|198887.7|198782.8|198822|198691.5|737
1631709000000|2021-09-15 12:30:00|198883.2|198733.2|198926.3|198776.3|198968.4|198818.4|198840.8|198691.9|869
1631709300000|2021-09-15 12:35:00|198925.8|198775.8|198975.5|198825.5|198986.6|198845.4|198873.8|198733.2|853
1631709600000|2021-09-15 12:40:00|198978.3|198828.3|198965.4|198815.4|199007.3|198859.9|198909.9|198809.7|875
1631709900000|2021-09-15 12:45:00|198964.4|198814.4|199041.8|198891.8|199056.9|198906.9|198960|198810|942
1631710200000|2021-09-15 12:50:00|199043.4|198893.4|199045.3|198895.3|199063.5|198913.5|199017.6|198867.6|908
1631710500000|2021-09-15 12:55:00|199048.2|198898.2|199045|198895|199061.2|198911.2|198999.8|198849.8|846
1631710800000|2021-09-15 13:00:00|199044.9|198894.9|199050.6|198900.6|199069.3|198950.9|199000.9|198869.9|790
1631711100000|2021-09-15 13:05:00|199005.3|198955.3|199079.7|198929.7|199086|198966.7|198967.3|198860.4|801
1631711400000|2021-09-15 13:10:00|199079.4|198929.4|198991.9|198841.9|199087|198981|198986.1|198836.1|733
1631711700000|2021-09-15 13:15:00|198993.7|198843.7|198921|198771|199027.1|198921|198899.2|198769.5|821
1631712000000|2021-09-15 13:20:00|198921.3|198771.3|198946|198896|198996.9|198897.1|198858.6|198751|875
1631712300000|2021-09-15 13:25:00|198945.5|198895.5|199053.1|198903.1|199061.5|198948.8|198936.2|198813.4|842
1631712600000|2021-09-15 13:30:00|199051.4|198901.4|199051.3|198901.3|199086.8|198977.6|198967.7|198853.5|953
1631712900000|2021-09-15 13:35:00|199052|198902|199051.2|198901.2|199059.8|198956.5|198976.3|198867.3|969
1631713200000|2021-09-15 13:40:00|199051.4|198901.4|199015.7|198865.7|199089.2|198975.4|199011.3|198864.9|882
1631713500000|2021-09-15 13:45:00|199015.4|198865.4|198888.7|198738.7|199016|198909.7|198813.7|198711.3|1004
1631713800000|2021-09-15 13:50:00|198893.3|198743.3|198964|198814|198989.5|198875.5|198804.2|198700.8|1062
1631714100000|2021-09-15 13:55:00|198961.8|198811.8|198982.4|198832.4|199027.8|198877.8|198888.9|198762.1|1031
1631714400000|2021-09-15 14:00:00|198981|198831|198994.7|198844.7|199013.6|198902|198879.5|198771.7|984
1631714700000|2021-09-15 14:05:00|198995|198845|199083|198933|199110|199001.5|198955.7|198844.1|1018
1631715000000|2021-09-15 14:10:00|199082.9|198932.9|199112.2|198962.2|199187|199057.7|199056.1|198927.3|942
1631715300000|2021-09-15 14:15:00|199112.6|198962.6|199086.5|198936.5|199190.8|199087|199081.5|198931.5|928
1631715600000|2021-09-15 14:20:00|199087.1|198937.1|199127.6|198977.6|199179.3|199029.3|199046.4|198933.6|963
1631715900000|2021-09-15 14:25:00|199130.1|198980.1|199207.7|199057.7|199215.4|199065.4|199095.6|198945.6|871
1631716200000|2021-09-15 14:30:00|199207.4|199057.4|199293.7|199143.7|199313.7|199214.2|199146.2|199004|915
1631716500000|2021-09-15 14:35:00|199294.3|199144.3|199274|199124|199297.4|199167.5|199165.2|199069.6|913
1631716800000|2021-09-15 14:40:00|199275.9|199125.9|199238.6|199088.6|199283.4|199133.4|199160|199058.3|845
1631717100000|2021-09-15 14:45:00|199238.1|199088.1|199162.5|199012.5|199247.5|199097.5|199161.9|199011.9|820
1631717400000|2021-09-15 14:50:00|199163.4|199013.4|199203.6|199053.6|199223.4|199118.6|199106.5|198998.4|919
1631717700000|2021-09-15 14:55:00|199203.4|199053.4|199047.1|198897.1|199207.6|199105.9|198995.1|198891.5|957
1631718000000|2021-09-15 15:00:00|199046.1|198896.1|199084.1|198934.1|199124.4|199024.4|199006.2|198888.5|959
1631718300000|2021-09-15 15:05:00|199084.2|198934.2|199086|198936|199113.1|199011.9|199013.9|198914.6|726
1631718600000|2021-09-15 15:10:00|199085.3|198935.3|199082.2|198932.2|199114|198964|199070|198920|769
1631718900000|2021-09-15 15:15:00|199082.1|198932.1|199114.3|198964.3|199129|199025.4|199032.7|198930.3|712
1631719200000|2021-09-15 15:20:00|199114.5|198964.5|199029.8|198979.8|199117.2|198998.7|199026.4|198927.6|726
1631719500000|2021-09-15 15:25:00|199030.1|198980.1|199087.3|198937.3|199135|199028.5|199024.2|198920|714
1631719800000|2021-09-15 15:30:00|199085.1|198935.1|199077.8|198927.8|199139.9|199036.5|199049|198926.6|866
1631720100000|2021-09-15 15:35:00|199080|198930|199094.1|198944.1|199146.2|199039.3|199065.6|198927.8|792
1631720400000|2021-09-15 15:40:00|199094.3|198944.3|199081.4|198931.4|199108.2|198997|199035.1|198931.2|795
1631720700000|2021-09-15 15:45:00|199081|198931|199090.2|198940.2|199132.9|199029.1|199036.1|198931|748
1631721000000|2021-09-15 15:50:00|199086.6|198936.6|199076.1|198926.1|199099|198976.9|198998.2|198896.2|727
1631721300000|2021-09-15 15:55:00|199075.8|198925.8|199084.2|198934.2|199101|198951|199070.9|198920.9|823
1631721600000|2021-09-15 16:00:00|199082.8|198932.8|199096|198946|199112.9|199000.5|199026.3|198926.4|789
1631721900000|2021-09-15 16:05:00|199095.4|198945.4|199067.3|198917.3|199112.2|198962.2|199067.2|198917.2|634
1631722200000|2021-09-15 16:10:00|199067.1|198917.1|199066.3|198916.3|199074.6|198960.5|198978.7|198857.4|668
1631722500000|2021-09-15 16:15:00|199065.2|198915.2|199022.3|198872.3|199065.2|198915.2|199019.1|198869.1|494
1631722800000|2021-09-15 16:20:00|199022.9|198872.9|198957.7|198807.7|199025.4|198888.1|198906.9|198806.2|617
1631723100000|2021-09-15 16:25:00|198958.7|198808.7|198950.5|198800.5|198959.8|198809.8|198936.9|198786.9|590
1631723400000|2021-09-15 16:30:00|198950.7|198800.7|198947.8|198797.8|198960.2|198836.6|198883.8|198757.7|654
1631723700000|2021-09-15 16:35:00|198949.8|198799.8|198957|198807|198984|198880.2|198904.4|198790.2|581
1631724000000|2021-09-15 16:40:00|198956.4|198806.4|198886.5|198736.5|198956.4|198806.4|198844.5|198726.7|697
1631724300000|2021-09-15 16:45:00|198890|198740|198872.6|198722.6|198901.4|198751.4|198868.4|198718.4|577
1631724600000|2021-09-15 16:50:00|198875.5|198725.5|198900.6|198750.6|198903.4|198795.4|198845.4|198714.9|577
1631724900000|2021-09-15 16:55:00|198900.8|198750.8|198914.7|198764.7|198917.8|198814.9|198826.2|198723.7|560
1631725200000|2021-09-15 17:00:00|198915.1|198765.1|198911.9|198761.9|198938|198788.9|198836.8|198738.4|591
1631725500000|2021-09-15 17:05:00|198911.7|198761.7|198888|198738|198911.7|198788.1|198833|198720.7|502
1631725800000|2021-09-15 17:10:00|198888.3|198738.3|198877|198727|198921.9|198822.2|198819.8|198722.9|597
1631726100000|2021-09-15 17:15:00|198876.9|198726.9|198873.1|198723.1|198891.6|198741.6|198865.5|198715.5|599
1631726400000|2021-09-15 17:20:00|198873.3|198723.3|198846.6|198696.6|198875.7|198759.4|198798.3|198691.6|568
1631726700000|2021-09-15 17:25:00|198847.4|198697.4|198848|198698|198870.5|198743.5|198784.6|198665.2|652
1631727000000|2021-09-15 17:30:00|198845.8|198695.8|198796.4|198646.4|198855.6|198733.1|198739.1|198639.2|643
1631727300000|2021-09-15 17:35:00|198796.5|198646.5|198799.6|198649.6|198819.5|198703.9|198746|198642.9|540
1631727600000|2021-09-15 17:40:00|198799.7|198649.7|198806.4|198656.4|198809.1|198705.2|198744.7|198633.5|646
1631727900000|2021-09-15 17:45:00|198806.2|198656.2|198805.7|198655.7|198817.8|198706.9|198743.5|198639.8|650
1631728200000|2021-09-15 17:50:00|198803.4|198653.4|198838.2|198688.2|198841.5|198724.3|198748.2|198647|493
1631728500000|2021-09-15 17:55:00|198839|198689|198851.2|198701.2|198854.7|198744.6|198794.6|198677.5|650
1631728800000|2021-09-15 18:00:00|198856.2|198706.2|198832.8|198682.8|198863.6|198713.6|198829.1|198679.1|579
1631729100000|2021-09-15 18:05:00|198833|198683|198817.9|198667.9|198836.9|198686.9|198804.4|198654.4|550
1631729400000|2021-09-15 18:10:00|198816.9|198666.9|198829.3|198679.3|198834.8|198684.8|198799.5|198649.5|624
1631729700000|2021-09-15 18:15:00|198829.6|198679.6|198837.8|198687.8|198842|198692|198800.9|198650.9|590
1631730000000|2021-09-15 18:20:00|198838.7|198688.7|198827.4|198677.4|198851.9|198729.2|198778.7|198666.8|514
1631730300000|2021-09-15 18:25:00|198826.2|198676.2|198812.3|198662.3|198836.2|198686.2|198804|198654|472
1631730600000|2021-09-15 18:30:00|198814|198664|198795.7|198645.7|198814|198699.4|198737.3|198630|595
1631730900000|2021-09-15 18:35:00|198796.7|198646.7|198798.5|198648.5|198802.4|198702.1|198737.4|198631.2|718
1631731200000|2021-09-15 18:40:00|198798.7|198648.7|198778.1|198628.1|198802.4|198689.5|198729.4|198620.3|641
1631731500000|2021-09-15 18:45:00|198777.7|198627.7|198757.8|198607.8|198793.2|198682.8|198728.7|198602.5|463
1631731800000|2021-09-15 18:50:00|198757.7|198607.7|198759.5|198609.5|198782|198680.7|198720.9|198600.1|574
1631732100000|2021-09-15 18:55:00|198758.8|198608.8|198756.7|198606.7|198789.9|198676.9|198716.6|198597.2|624
1631732400000|2021-09-15 19:00:00|198755|198605|198781|198631|198797.3|198700.2|198728.5|198600.8|623
1631732700000|2021-09-15 19:05:00|198781.3|198631.3|198782.1|198632.1|198795.3|198645.3|198780.6|198630.6|417
1631733000000|2021-09-15 19:10:00|198782.8|198632.8|198746|198596|198785.6|198666|198716|198578.5|509
1631733300000|2021-09-15 19:15:00|198746.6|198596.6|198679.7|198529.7|198756.2|198656|198668.4|198518.4|555
1631733600000|2021-09-15 19:20:00|198680|198530|198667.3|198517.3|198701.3|198584.3|198632.8|198514.4|623
1631733900000|2021-09-15 19:25:00|198668|198518|198675.2|198525.2|198679.1|198570.2|198613.4|198509.2|518
1631734200000|2021-09-15 19:30:00|198674.9|198524.9|198672|198522|198682.3|198532.3|198656.2|198506.2|633
1631734500000|2021-09-15 19:35:00|198672.5|198522.5|198636.9|198486.9|198674.9|198535.4|198584.1|198475.7|475
1631734800000|2021-09-15 19:40:00|198636.5|198486.5|198620.4|198470.4|198636.6|198527.3|198574.6|198460.2|669
1631735100000|2021-09-15 19:45:00|198620.3|198470.3|198629|198479|198639.2|198530|198551.7|198444.8|507
1631735400000|2021-09-15 19:50:00|198631.3|198481.3|198620|198470|198643.6|198540.4|198575.2|198469.8|562
1631735700000|2021-09-15 19:55:00|198620.2|198470.2|198661.1|198511.1|198663.2|198541.3|198582.8|198470.2|564
1631736000000|2021-09-15 20:00:00|198661.2|198511.2|198639.4|198489.4|198668.2|198518.2|198631.7|198481.7|535
1631736300000|2021-09-15 20:05:00|198642|198492|198614.7|198464.7|198644|198494|198597.6|198447.6|461
1631736600000|2021-09-15 20:10:00|198617.9|198467.9|198586.5|198436.5|198617.9|198467.9|198584.4|198434.4|338
1631736900000|2021-09-15 20:15:00|198587.6|198437.6|198633.9|198483.9|198636.6|198486.6|198582.2|198432.2|389
1631737200000|2021-09-15 20:20:00|198631.4|198481.4|198610.6|198460.6|198665.9|198515.9|198605.7|198455.7|397
1631737500000|2021-09-15 20:25:00|198610.4|198460.4|198605.1|198455.1|198612.9|198462.9|198595.8|198445.8|314
1631737800000|2021-09-15 20:30:00|198603|198453|198609.2|198459.2|198621.9|198471.9|198595.7|198445.7|453
1631738100000|2021-09-15 20:35:00|198611.6|198461.6|198673.1|198523.1|198686.4|198587.1|198608.2|198458.2|569
1631738400000|2021-09-15 20:40:00|198672.8|198522.8|198676.6|198526.6|198721.3|198591.7|198632.9|198515.2|317
1631738700000|2021-09-15 20:45:00|198676.2|198526.2|198683.9|198533.9|198715.7|198565.7|198672.3|198522.3|464
1631739000000|2021-09-15 20:50:00|198681.9|198531.9|198680|198530|198691.5|198541.5|198671.4|198521.4|343
1631739300000|2021-09-15 20:55:00|198674.2|198524.2|198741.7|198591.7|198741.7|198591.7|198615.3|198465.3|284
1631739600000|2021-09-15 21:00:00|198801.3|198546.6|198796.9|198499.9|198860.5|198605.1|198735.5|198490|81
1631739900000|2021-09-15 21:05:00|198782.3|198485.3|198798.2|198501.2|198838.3|198574.7|198695.7|198398.7|163
1631740200000|2021-09-15 21:10:00|198800.7|198503.7|198763.7|198486.8|198814.2|198517.2|198664.7|198367.7|145
1631740500000|2021-09-15 21:15:00|198777.7|198480.7|198668.7|198371.7|198794|198567.8|198668.7|198371.7|184
1631740800000|2021-09-15 21:20:00|198721.2|198424.2|198746.9|198596.9|198822.6|198598.3|198698.5|198424.2|201
1631741100000|2021-09-15 21:25:00|198746.3|198596.3|198812.6|198523|198831.5|198622.4|198640.7|198343.7|140
1631741400000|2021-09-15 21:30:00|198787.1|198529|198791.5|198494.5|198822.8|198611.4|198704.3|198407.3|123
1631741700000|2021-09-15 21:35:00|198790.8|198493.8|198808.6|198514|198808.6|198594.8|198640.7|198343.7|100
1631742000000|2021-09-15 21:40:00|198807.7|198510.7|198771.1|198474.1|198808.6|198599|198681.2|198384.2|117
1631742300000|2021-09-15 21:45:00|198740|198590|198775.2|198478.2|198814.6|198590|198681.5|198384.5|114
1631742600000|2021-09-15 21:50:00|198786.4|198489.4|198718.6|198568.6|198814.7|198598.1|198704.3|198428.8|161
1631742900000|2021-09-15 21:55:00|198777.8|198509.5|198790.1|198493.1|198799.5|198571.5|198697.8|198407.6|121
1631743200000|2021-09-15 22:00:00|198788.3|198491.3|198692.5|198542.5|198795.6|198588.2|198682.2|198481.3|501
1631743500000|2021-09-15 22:05:00|198692.1|198542.1|198678.7|198528.7|198700.6|198550.6|198652.6|198502.6|229
1631743800000|2021-09-15 22:10:00|198676.9|198526.9|198695.8|198545.8|198698.5|198548.5|198654.6|198504.6|195
1631744100000|2021-09-15 22:15:00|198696.4|198546.4|198663.6|198513.6|198696.4|198546.4|198640.8|198490.8|221
1631744400000|2021-09-15 22:20:00|198664.9|198514.9|198666.3|198516.3|198683.6|198533.6|198637.1|198487.1|191
1631744700000|2021-09-15 22:25:00|198673.2|198523.2|198661.7|198511.7|198680.8|198530.8|198643.7|198493.7|225
1631745000000|2021-09-15 22:30:00|198668.7|198518.7|198671.8|198521.8|198681.3|198531.3|198646.2|198496.2|171
1631745300000|2021-09-15 22:35:00|198670.6|198520.6|198666.9|198516.9|198685|198535|198647.8|198497.8|205
1631745600000|2021-09-15 22:40:00|198666.7|198516.7|198664|198514|198680.2|198530.2|198649.8|198499.8|205
1631745900000|2021-09-15 22:45:00|198662.9|198512.9|198628.9|198478.9|198672.8|198522.8|198618|198468|414
1631746200000|2021-09-15 22:50:00|198636.4|198486.4|198636.4|198486.4|198650.8|198500.8|198621.1|198471.1|266
1631746500000|2021-09-15 22:55:00|198633|198483|198629.2|198479.2|198639.3|198489.3|198613.8|198463.8|195
1631746800000|2021-09-15 23:00:00|198626.6|198476.6|198655.5|198505.5|198667|198517|198618.7|198468.7|323
1631747100000|2021-09-15 23:05:00|198655.2|198505.2|198656|198506|198664.8|198514.8|198651.1|198501.1|243
1631747400000|2021-09-15 23:10:00|198655.5|198505.5|198658.9|198508.9|198669.4|198519.4|198649|198499|223
1631747700000|2021-09-15 23:15:00|198655.5|198505.5|198653.5|198503.5|198672.5|198522.5|198649|198499|242
1631748000000|2021-09-15 23:20:00|198654.5|198504.5|198662.9|198512.9|198667.9|198517.9|198647.6|198497.6|235
1631748300000|2021-09-15 23:25:00|198663.8|198513.8|198659.6|198509.6|198666.4|198516.4|198640.7|198490.7|279
1631748600000|2021-09-15 23:30:00|198660|198510|198658.9|198508.9|198668.7|198518.7|198645.7|198495.7|206
1631748900000|2021-09-15 23:35:00|198656.9|198506.9|198673|198523|198679.8|198529.8|198644|198494|204
1631749200000|2021-09-15 23:40:00|198673.7|198523.7|198667.6|198517.6|198702.4|198552.4|198665.2|198515.2|304
1631749500000|2021-09-15 23:45:00|198668.8|198518.8|198667.9|198517.9|198678.8|198528.8|198659|198509|253
1631749800000|2021-09-15 23:50:00|198669.4|198519.4|198650|198500|198677.7|198527.7|198645|198495|283
1631750100000|2021-09-15 23:55:00|198649|198499|198663.8|198513.8|198671.9|198521.9|198645.4|198495.4|418
1631750400000|2021-09-16 00:00:00|198665.5|198515.5|198678.9|198528.9|198683.1|198533.1|198656.7|198506.7|582
1631750700000|2021-09-16 00:05:00|198678|198528|198640.8|198490.8|198684.9|198534.9|198635.2|198485.2|501
1631751000000|2021-09-16 00:10:00|198638.2|198488.2|198640.5|198490.5|198667.9|198517.9|198635.1|198485.1|315
1631751300000|2021-09-16 00:15:00|198641|198491|198639.6|198489.6|198657.7|198507.7|198626.8|198476.8|346
1631751600000|2021-09-16 00:20:00|198640.8|198490.8|198642.4|198492.4|198645.7|198495.7|198635.9|198485.9|302
1631751900000|2021-09-16 00:25:00|198642|198492|198636.7|198486.7|198651.8|198501.8|198631.8|198481.8|319
1631752200000|2021-09-16 00:30:00|198636.6|198486.6|198641.5|198491.5|198645.1|198495.1|198630|198480|307
1631752500000|2021-09-16 00:35:00|198639.8|198489.8|198634.4|198484.4|198643.2|198493.2|198624.3|198474.3|260
1631752800000|2021-09-16 00:40:00|198634|198484|198635.8|198485.8|198639.8|198489.8|198615.2|198465.2|256
1631753100000|2021-09-16 00:45:00|198634.3|198484.3|198644.2|198494.2|198648.6|198498.6|198627.1|198477.1|347
1631753400000|2021-09-16 00:50:00|198643.9|198493.9|198661.5|198511.5|198661.8|198511.8|198634.3|198484.3|392
1631753700000|2021-09-16 00:55:00|198659.2|198509.2|198669.8|198519.8|198676.3|198526.3|198642.1|198492.1|373
1631754000000|2021-09-16 01:00:00|198668.5|198518.5|198683.8|198533.8|198713.7|198563.7|198666.5|198516.5|516
1631754300000|2021-09-16 01:05:00|198683.7|198533.7|198668.3|198518.3|198697.7|198547.7|198647.9|198497.9|408
1631754600000|2021-09-16 01:10:00|198667.7|198517.7|198671.8|198521.8|198680.2|198530.2|198662|198512|286
1631754900000|2021-09-16 01:15:00|198669|198519|198669.8|198519.8|198677.4|198527.4|198663|198513|347
1631755200000|2021-09-16 01:20:00|198668.7|198518.7|198681.5|198531.5|198685.7|198535.7|198651.1|198501.1|438
1631755500000|2021-09-16 01:25:00|198682|198532|198670.1|198520.1|198702.3|198552.3|198665.7|198515.7|402
1631755800000|2021-09-16 01:30:00|198651.8|198501.8|198719.6|198569.6|198726.3|198576.3|198641.6|198491.6|611
1631756100000|2021-09-16 01:35:00|198718.7|198568.7|198716.9|198566.9|198723.8|198573.8|198706.5|198556.5|382
1631756400000|2021-09-16 01:40:00|198716.4|198566.4|198707.4|198557.4|198730.1|198580.1|198707|198557|433
1631756700000|2021-09-16 01:45:00|198707.3|198557.3|198708.9|198558.9|198714.4|198564.4|198700.6|198550.6|286
1631757000000|2021-09-16 01:50:00|198708.5|198558.5|198711.8|198561.8|198714.4|198564.4|198700.8|198550.8|287
1631757300000|2021-09-16 01:55:00|198712|198562|198718|198568|198721.8|198571.8|198704.2|198554.2|388
1631757600000|2021-09-16 02:00:00|198718.7|198568.7|198723.3|198573.3|198727|198577|198706.9|198556.9|502
1631757900000|2021-09-16 02:05:00|198720.8|198570.8|198707.2|198557.2|198738.6|198588.6|198707.2|198557.2|448
1631758200000|2021-09-16 02:10:00|198706.9|198556.9|198725.4|198575.4|198728.2|198578.2|198705.2|198555.2|456
1631758500000|2021-09-16 02:15:00|198721.4|198571.4|198766.4|198616.4|198777.3|198627.3|198715.2|198565.2|567
1631758800000|2021-09-16 02:20:00|198765.9|198615.9|198756.3|198606.3|198770.4|198620.4|198748.5|198598.5|386
1631759100000|2021-09-16 02:25:00|198756.7|198606.7|198753.7|198603.7|198772.7|198622.7|198748.6|198598.6|452
1631759400000|2021-09-16 02:30:00|198754.4|198604.4|198753|198603|198764.9|198614.9|198748.9|198598.9|383
1631759700000|2021-09-16 02:35:00|198752.7|198602.7|198747.5|198597.5|198762.5|198612.5|198744|198594|352
1631760000000|2021-09-16 02:40:00|198747.8|198597.8|198741.7|198591.7|198760.6|198610.6|198721.7|198571.7|386
1631760300000|2021-09-16 02:45:00|198742.2|198592.2|198719.8|198569.8|198744.9|198594.9|198715.9|198565.9|350
1631760600000|2021-09-16 02:50:00|198719.5|198569.5|198729.7|198579.7|198733.8|198583.8|198716.3|198566.3|348
1631760900000|2021-09-16 02:55:00|198728.7|198578.7|198729|198579|198741.9|198591.9|198718|198568|473
1631761200000|2021-09-16 03:00:00|198729.2|198579.2|198755.1|198605.1|198757.1|198607.1|198721.6|198571.6|408
1631761500000|2021-09-16 03:05:00|198753.6|198603.6|198730.8|198580.8|198757.5|198607.5|198716.5|198566.5|349
1631761800000|2021-09-16 03:10:00|198730.6|198580.6|198760.9|198610.9|198767.1|198617.1|198729.2|198579.2|321
1631762100000|2021-09-16 03:15:00|198760.8|198610.8|198749.3|198599.3|198772.7|198622.7|198746.2|198596.2|373
1631762400000|2021-09-16 03:20:00|198747.1|198597.1|198756.7|198606.7|198763.5|198613.5|198744.9|198594.9|337
1631762700000|2021-09-16 03:25:00|198757.6|198607.6|198758|198608|198762.4|198612.4|198740.1|198590.1|379
1631763000000|2021-09-16 03:30:00|198760.1|198610.1|198761.1|198611.1|198768.5|198618.5|198756.1|198606.1|378
1631763300000|2021-09-16 03:35:00|198758.4|198608.4|198792.4|198642.4|198795.8|198645.8|198751.2|198601.2|429
1631763600000|2021-09-16 03:40:00|198792.6|198642.6|198795.6|198645.6|198824|198674|198786.7|198636.7|375
1631763900000|2021-09-16 03:45:00|198794.8|198644.8|198816.4|198666.4|198819.2|198669.2|198785.7|198635.7|375
1631764200000|2021-09-16 03:50:00|198816.9|198666.9|198845.2|198695.2|198845.2|198695.2|198814|198664|383
1631764500000|2021-09-16 03:55:00|198839.5|198689.5|198836.2|198686.2|198841|198691|198827.3|198677.3|266
1631764800000|2021-09-16 04:00:00|198834.6|198684.6|198847.3|198697.3|198849.3|198699.3|198827.9|198677.9|436
1631765100000|2021-09-16 04:05:00|198846.4|198696.4|198833.8|198683.8|198848.9|198698.9|198829.7|198679.7|400
1631765400000|2021-09-16 04:10:00|198834.3|198684.3|198846.2|198696.2|198855.1|198705.1|198831.6|198681.6|303
1631765700000|2021-09-16 04:15:00|198845.3|198695.3|198877.1|198727.1|198877.1|198727.1|198844.6|198694.6|282
1631766000000|2021-09-16 04:20:00|198875.5|198725.5|198869.5|198719.5|198876.3|198726.3|198861.7|198711.7|262
1631766300000|2021-09-16 04:25:00|198869.7|198719.7|198858.2|198708.2|198875.2|198725.2|198853.5|198703.5|297
1631766600000|2021-09-16 04:30:00|198858.1|198708.1|198866.6|198716.6|198873.8|198723.8|198857.5|198707.5|251
1631766900000|2021-09-16 04:35:00|198866.2|198716.2|198840.5|198690.5|198874.4|198724.4|198837.6|198687.6|288
1631767200000|2021-09-16 04:40:00|198841.7|198691.7|198848.6|198698.6|198854.7|198704.7|198839.1|198689.1|224
1631767500000|2021-09-16 04:45:00|198846.3|198696.3|198848.4|198698.4|198852.8|198702.8|198835|198685|304
1631767800000|2021-09-16 04:50:00|198846.5|198696.5|198841.9|198691.9|198854.2|198704.2|198835.1|198685.1|231
1631768100000|2021-09-16 04:55:00|198842.7|198692.7|198839.4|198689.4|198852.5|198702.5|198836|198686|191
1631768400000|2021-09-16 05:00:00|198837.9|198687.9|198844.1|198694.1|198854.3|198704.3|198828.3|198678.3|404
1631768700000|2021-09-16 05:05:00|198844|198694|198801.7|198651.7|198848.1|198698.1|198770.3|198620.3|491
1631769000000|2021-09-16 05:10:00|198801.6|198651.6|198801|198651|198809.7|198659.7|198787.5|198637.5|347
1631769300000|2021-09-16 05:15:00|198800.7|198650.7|198806.7|198656.7|198811.1|198661.1|198794.1|198644.1|378
1631769600000|2021-09-16 05:20:00|198805.7|198655.7|198798.6|198648.6|198811.5|198661.5|198796.2|198646.2|353
1631769900000|2021-09-16 05:25:00|198798.1|198648.1|198835.5|198685.5|198843|198693|198797.7|198647.7|325
1631770200000|2021-09-16 05:30:00|198834.9|198684.9|198889.8|198739.8|198898.2|198748.2|198834.6|198684.6|375
1631770500000|2021-09-16 05:35:00|198888.4|198738.4|198920.8|198770.8|198932.5|198782.5|198887.7|198737.7|415
1631770800000|2021-09-16 05:40:00|198920.1|198770.1|198915.5|198765.5|198927.5|198777.5|198908.8|198758.8|400
1631771100000|2021-09-16 05:45:00|198913.7|198763.7|198924.8|198774.8|198928.3|198778.3|198894.5|198744.5|359
1631771400000|2021-09-16 05:50:00|198924.1|198774.1|198942.2|198792.2|198952.4|198802.4|198919.4|198769.4|470
1631771700000|2021-09-16 05:55:00|198942.1|198792.1|198990.4|198840.4|198991.4|198841.4|198913.3|198763.3|461
1631772000000|2021-09-16 06:00:00|198992.1|198842.1|198955.1|198805.1|198994.2|198844.2|198930.8|198780.8|707
1631772300000|2021-09-16 06:05:00|198951.9|198801.9|198956.2|198806.2|198967.3|198817.3|198925.9|198775.9|687
1631772600000|2021-09-16 06:10:00|198955.8|198805.8|198926|198776|198961.9|198811.9|198913.9|198763.9|652
1631772900000|2021-09-16 06:15:00|198924.2|198774.2|198892.9|198742.9|198930.3|198780.3|198880.5|198730.5|621
1631773200000|2021-09-16 06:20:00|198892.6|198742.6|198837.9|198687.9|198905.1|198755.1|198814.6|198664.6|570
1631773500000|2021-09-16 06:25:00|198836.7|198686.7|198814.2|198664.2|198861.7|198711.7|198801.2|198651.2|777
1631773800000|2021-09-16 06:30:00|198810.2|198660.2|198929.3|198779.3|198934.9|198784.9|198805.4|198655.4|824
1631774100000|2021-09-16 06:35:00|198928.3|198778.3|198900.6|198750.6|198931.6|198781.6|198894.8|198744.8|637
1631774400000|2021-09-16 06:40:00|198899.9|198749.9|198967.6|198817.6|198968.1|198818.1|198881.9|198731.9|613
1631774700000|2021-09-16 06:45:00|198967.1|198817.1|198981.7|198831.7|198995.4|198845.4|198950.2|198800.2|576
1631775000000|2021-09-16 06:50:00|198980.4|198830.4|199003.5|198853.5|199029.7|198879.7|198957.8|198807.8|652
1631775300000|2021-09-16 06:55:00|199002.6|198852.6|199008.1|198858.1|199024.8|198874.8|198985.3|198835.3|743
1631775600000|2021-09-16 07:00:00|199011.9|198861.9|198880.6|198730.6|199031|198881|198877.3|198727.3|859
1631775900000|2021-09-16 07:05:00|198881.2|198731.2|198899.2|198749.2|198916.9|198766.9|198832.3|198682.3|869
1631776200000|2021-09-16 07:10:00|198902.9|198752.9|198845.1|198695.1|198938.4|198788.4|198844.8|198694.8|772
1631776500000|2021-09-16 07:15:00|198845.9|198695.9|198767.3|198617.3|198894.8|198744.8|198715.1|198611.1|812
1631776800000|2021-09-16 07:20:00|198767.6|198617.6|198792.6|198642.6|198814.4|198664.4|198761.7|198611.7|772
1631777100000|2021-09-16 07:25:00|198792.7|198642.7|198793.8|198643.8|198818.1|198668.1|198785.1|198635.1|847
1631777400000|2021-09-16 07:30:00|198793|198643|198781|198631|198805.9|198655.9|198766.7|198616.7|783
1631777700000|2021-09-16 07:35:00|198781.8|198631.8|198820.4|198670.4|198827|198677|198781.8|198631.8|745
1631778000000|2021-09-16 07:40:00|198820.3|198670.3|198811|198661|198823.7|198673.7|198766.9|198616.9|706
1631778300000|2021-09-16 07:45:00|198811.2|198661.2|198805.5|198655.5|198855.1|198705.1|198802|198652|764
1631778600000|2021-09-16 07:50:00|198805.3|198655.3|198873.5|198723.5|198878|198728|198799.9|198649.9|813
1631778900000|2021-09-16 07:55:00|198872.9|198722.9|198833.8|198683.8|198875.6|198725.6|198771.7|198621.7|800
1631779200000|2021-09-16 08:00:00|198830.8|198680.8|198797.5|198647.5|198847.3|198697.3|198787.9|198637.9|775
1631779500000|2021-09-16 08:05:00|198796.9|198646.9|198759.9|198609.9|198804.9|198654.9|198754|198604|630
1631779800000|2021-09-16 08:10:00|198762.4|198612.4|198804.3|198654.3|198816.3|198666.3|198762.4|198612.4|706
1631780100000|2021-09-16 08:15:00|198804.6|198654.6|198816.4|198666.4|198829.3|198679.3|198785.8|198635.8|734
1631780400000|2021-09-16 08:20:00|198816.5|198666.5|198844.5|198694.5|198852.1|198702.1|198795|198645|718
1631780700000|2021-09-16 08:25:00|198841.3|198691.3|198842|198692|198886.4|198736.4|198836.7|198686.7|679
1631781000000|2021-09-16 08:30:00|198841.7|198691.7|198876|198726|198885.7|198735.7|198831.8|198681.8|720
1631781300000|2021-09-16 08:35:00|198876.2|198726.2|198954.2|198804.2|198958.9|198808.9|198857.4|198707.4|719
1631781600000|2021-09-16 08:40:00|198952.8|198802.8|198958.7|198808.7|198981.3|198831.3|198952.8|198802.8|660
1631781900000|2021-09-16 08:45:00|198958.6|198808.6|198971.7|198821.7|199007.5|198857.5|198957.2|198807.2|705
1631782200000|2021-09-16 08:50:00|198971.4|198821.4|198971.1|198821.1|198999.2|198849.2|198934.8|198784.8|598
1631782500000|2021-09-16 08:55:00|198971.2|198821.2|198978.4|198828.4|198978.4|198828.4|198960.1|198810.1|591
1631782800000|2021-09-16 09:00:00|198972.6|198822.6|198979.8|198829.8|198979.8|198829.8|198943.6|198793.6|703
1631783100000|2021-09-16 09:05:00|198979.9|198829.9|199010.2|198860.2|199015.3|198865.3|198968.9|198818.9|593
1631783400000|2021-09-16 09:10:00|199012.2|198862.2|199008.2|198858.2|199020.1|198870.1|198978.7|198828.7|679
1631783700000|2021-09-16 09:15:00|199006.7|198856.7|198976.6|198826.6|199016.5|198866.5|198967|198817|673
1631784000000|2021-09-16 09:20:00|198977|198827|198975.2|198825.2|198988.8|198838.8|198951.7|198801.7|658
1631784300000|2021-09-16 09:25:00|198972.9|198822.9|198973.9|198823.9|198987|198837|198929.2|198779.2|627
1631784600000|2021-09-16 09:30:00|198973.7|198823.7|199016.1|198866.1|199023.6|198873.6|198971.1|198821.1|552
1631784900000|2021-09-16 09:35:00|199016.8|198866.8|199002|198852|199025.3|198917.8|198963.8|198848.1|509
1631785200000|2021-09-16 09:40:00|199002.3|198852.3|199012.2|198862.2|199019.7|198869.7|198997.5|198847.5|557
1631785500000|2021-09-16 09:45:00|199012.6|198862.6|199004.9|198854.9|199018|198868|199001.6|198851.6|573
1631785800000|2021-09-16 09:50:00|199005.2|198855.2|198986.3|198836.3|199006.4|198856.4|198960.3|198810.3|605
1631786100000|2021-09-16 09:55:00|198986.1|198836.1|198971.6|198821.6|199019.9|198904.7|198913.4|198771.8|665
1631786400000|2021-09-16 10:00:00|198959.5|198809.5|198917.2|198767.2|198973.4|198872.9|198881.9|198759.3|648
1631786700000|2021-09-16 10:05:00|198916.2|198766.2|198903.5|198753.5|198936.6|198824|198854.9|198741.3|577
1631787000000|2021-09-16 10:10:00|198901.8|198751.8|198889.6|198739.6|198903.9|198753.9|198874|198724|583
1631787300000|2021-09-16 10:15:00|198890.3|198740.3|198840.7|198690.7|198894.7|198744.7|198814.2|198664.2|674
1631787600000|2021-09-16 10:20:00|198845.2|198695.2|198854.8|198704.8|198855.7|198705.7|198832.6|198682.6|619
1631787900000|2021-09-16 10:25:00|198854.9|198704.9|198903.4|198753.4|198919.2|198769.2|198794.1|198689.1|712
1631788200000|2021-09-16 10:30:00|198903.1|198753.1|198952.8|198802.8|198965.6|198815.6|198881.6|198731.6|819
1631788500000|2021-09-16 10:35:00|198954.3|198804.3|198934.8|198784.8|198954.9|198804.9|198891|198741|796
1631788800000|2021-09-16 10:40:00|198935|198785|198963|198813|198974.3|198824.3|198890.6|198740.6|784
1631789100000|2021-09-16 10:45:00|198961.2|198811.2|198971.8|198821.8|198991.7|198841.7|198952.1|198802.1|641
1631789400000|2021-09-16 10:50:00|198971.4|198821.4|198931.2|198781.2|198984.4|198834.4|198923.7|198773.7|676
1631789700000|2021-09-16 10:55:00|198931.5|198781.5|198923.2|198773.2|198989.7|198839.7|198916.6|198766.6|689
1631790000000|2021-09-16 11:00:00|198921.1|198771.1|198910|198760|198939|198789|198907.5|198757.5|529
1631790300000|2021-09-16 11:05:00|198911.1|198761.1|198878.1|198728.1|198924.5|198808.4|198810.9|198696.4|624
1631790600000|2021-09-16 11:10:00|198878.4|198728.4|198844.6|198694.6|198901.4|198751.4|198842.8|198692.8|555
1631790900000|2021-09-16 11:15:00|198844.8|198694.8|198765.4|198615.4|198906.8|198756.8|198754.8|198604.8|576
1631791200000|2021-09-16 11:20:00|198764.9|198614.9|198803.9|198653.9|198809.5|198659.5|198755.9|198605.9|527
1631791500000|2021-09-16 11:25:00|198802|198652|198721.5|198671.5|198811.8|198671.5|198720.2|198617.9|526
1631791800000|2021-09-16 11:30:00|198720.5|198670.5|198798.6|198648.6|198808.9|198670.5|198706.4|198582.6|571
1631792100000|2021-09-16 11:35:00|198799.5|198649.5|198835.5|198685.5|198854.9|198704.9|198798.5|198648.5|684
1631792400000|2021-09-16 11:40:00|198834.2|198684.2|198715.3|198565.3|198840.8|198690.8|198623.1|198521.7|737
1631792700000|2021-09-16 11:45:00|198715.1|198565.1|198687.1|198537.1|198735.2|198585.2|198601.4|198491.6|758
1631793000000|2021-09-16 11:50:00|198686.1|198536.1|198625.5|198475.5|198718.3|198568.3|198581.1|198473.2|591
1631793300000|2021-09-16 11:55:00|198626.3|198476.3|198715|198565|198727.4|198626.6|198604.9|198454.9|733
1631793600000|2021-09-16 12:00:00|198716.4|198566.4|198757.3|198607.3|198797.9|198696.2|198645.4|198542.2|850
1631793900000|2021-09-16 12:05:00|198757.1|198607.1|198890.9|198740.9|198892.9|198788.1|198743|198593|855
1631794200000|2021-09-16 12:10:00|198890.2|198740.2|198775.4|198625.4|198890.2|198740.2|198760.5|198610.5|694
1631794500000|2021-09-16 12:15:00|198774.9|198624.9|198836.8|198686.8|198841.1|198736.6|198725|198620.3|750
1631794800000|2021-09-16 12:20:00|198838|198688|198801.4|198651.4|198846.6|198707.3|198704.3|198595.4|884
1631795100000|2021-09-16 12:25:00|198801.3|198651.3|198738|198588|198808.5|198658.5|198727.1|198577.1|644
1631795400000|2021-09-16 12:30:00|198737.7|198587.7|198760.7|198610.7|198810.1|198660.1|198697|198547|1046
1631795700000|2021-09-16 12:35:00|198758.2|198608.2|198970.7|198820.7|198989|198858|198714.3|198564.3|976
1631796000000|2021-09-16 12:40:00|198974.7|198824.7|199169.7|199019.7|199177.6|199027.6|198974.7|198824.7|936
1631796300000|2021-09-16 12:45:00|199169.8|199019.8|199167|199017|199276.6|199129|199114.4|198964.4|903
1631796600000|2021-09-16 12:50:00|199161.5|199011.5|199041|198891|199164.6|199014.6|199007.2|198857.2|789
1631796900000|2021-09-16 12:55:00|199042.3|198892.3|199001.5|198851.5|199093.8|198943.8|198993.4|198843.4|841
1631797200000|2021-09-16 13:00:00|198998.9|198848.9|198949.8|198799.8|199016.1|198922.9|198945.9|198795.9|873
1631797500000|2021-09-16 13:05:00|198949.7|198799.7|199055.8|198905.8|199056.4|198928.6|198921.6|198771.6|842
1631797800000|2021-09-16 13:10:00|199054.9|198904.9|199199.9|199049.9|199228.5|199078.5|198972.6|198872.6|933
1631798100000|2021-09-16 13:15:00|199198.9|199048.9|199094.6|198944.6|199209.1|199059.1|199087.6|198937.6|819
1631798400000|2021-09-16 13:20:00|199094.4|198944.4|199130.9|198980.9|199132.5|198985.4|198946.1|198844.4|810
1631798700000|2021-09-16 13:25:00|199129.5|198979.5|199197.5|199047.5|199236.3|199132.5|199129.5|198979.5|788
1631799000000|2021-09-16 13:30:00|199197.8|199047.8|199164.4|199014.4|199197.8|199085.4|199032.9|198928.9|1073
1631799300000|2021-09-16 13:35:00|199166.5|199016.5|199238.6|199088.6|199238.6|199132.8|199127.5|198977.5|900
1631799600000|2021-09-16 13:40:00|199237.7|199087.7|199235.9|199085.9|199297.3|199192.7|199208.7|199074.7|967
1631799900000|2021-09-16 13:45:00|199226.7|199076.7|199325.6|199175.6|199358.3|199208.3|199214.2|199064.2|1020
1631800200000|2021-09-16 13:50:00|199326|199176|199337.5|199187.5|199421|199307|199283.7|199172.2|1039
1631800500000|2021-09-16 13:55:00|199343.5|199193.5|199312.8|199162.8|199352.5|199246.6|199155.9|199052.9|979
1631800800000|2021-09-16 14:00:00|199311|199161|199406.2|199256.2|199433.9|199337.8|199308.3|199161|946
1631801100000|2021-09-16 14:05:00|199406.5|199256.5|199247.8|199097.8|199412.2|199292.6|199242.9|199092.9|980
1631801400000|2021-09-16 14:10:00|199247.2|199097.2|199302.1|199152.1|199326.1|199226.3|199193.4|199084.1|958
1631801700000|2021-09-16 14:15:00|199301.9|199151.9|199448.5|199298.5|199448.5|199337.5|199282.1|199139.4|956
1631802000000|2021-09-16 14:20:00|199446.8|199296.8|199506.9|199356.9|199547.7|199425.4|199390.6|199285.8|889
1631802300000|2021-09-16 14:25:00|199503.9|199353.9|199436|199286|199506.5|199356.5|199393|199250.3|943
1631802600000|2021-09-16 14:30:00|199438.9|199288.9|199360.5|199210.5|199500.1|199350.1|199359.8|199209.8|866
1631802900000|2021-09-16 14:35:00|199359.4|199209.4|199331.4|199181.4|199383.7|199239.6|199254.7|199150.2|783
1631803200000|2021-09-16 14:40:00|199290.3|199240.3|199412.8|199262.8|199414.3|199264.3|199290.3|199164.9|883
1631803500000|2021-09-16 14:45:00|199413.9|199263.9|199359.1|199309.1|199465.2|199315.2|199349.2|199241.5|798
1631803800000|2021-09-16 14:50:00|199356.9|199306.9|199586.3|199436.3|199593.9|199488.8|199354.5|199256.9|857
1631804100000|2021-09-16 14:55:00|199587.3|199437.3|199638.2|199488.2|199662.1|199559.4|199517.3|199411.5|905
1631804400000|2021-09-16 15:00:00|199636.6|199486.6|199673.1|199523.1|199719.8|199598.1|199537.2|199398.1|846
1631804700000|2021-09-16 15:05:00|199673.3|199523.3|199640.9|199490.9|199727.2|199578.8|199583.5|199484.7|868
1631805000000|2021-09-16 15:10:00|199640.1|199490.1|199543.8|199393.8|199650.2|199544.1|199479.8|199361.1|725
1631805300000|2021-09-16 15:15:00|199550.2|199400.2|199472.7|199422.7|199613.2|199515.3|199472.4|199370.3|810
1631805600000|2021-09-16 15:20:00|199472.3|199422.3|199432.6|199382.6|199521.9|199422.3|199418.4|199315.9|674
1631805900000|2021-09-16 15:25:00|199432.7|199382.7|199445.7|199295.7|199482.3|199384.3|199367.3|199273.2|807
1631806200000|2021-09-16 15:30:00|199445.2|199295.2|199441.5|199291.5|199494|199370.1|199394.7|199282.4|843
1631806500000|2021-09-16 15:35:00|199438.9|199288.9|199480.8|199330.8|199488.1|199382.5|199429.8|199287.6|746
1631806800000|2021-09-16 15:40:00|199480.6|199330.6|199518.3|199368.3|199534.3|199423.5|199459.1|199318.8|783
1631807100000|2021-09-16 15:45:00|199517.9|199367.9|199488.1|199338.1|199528.8|199422.5|199458.9|199322.1|738
1631807400000|2021-09-16 15:50:00|199487.9|199337.9|199457.3|199307.3|199506.2|199364.9|199410.8|199289.1|778
1631807700000|2021-09-16 15:55:00|199457.6|199307.6|199485.1|199335.1|199491|199391.9|199401.1|199299.1|894
1631808000000|2021-09-16 16:00:00|199483.5|199333.5|199505.2|199355.2|199529.5|199422.1|199455.8|199323.9|707
1631808300000|2021-09-16 16:05:00|199505.6|199355.6|199445.5|199295.5|199513.9|199408.1|199427.1|199285.2|597
1631808600000|2021-09-16 16:10:00|199445.4|199295.4|199421.6|199271.6|199479.5|199331.5|199369.4|199253.8|730
1631808900000|2021-09-16 16:15:00|199421|199271|199400.5|199250.5|199421.3|199311|199343.8|199235.2|705
1631809200000|2021-09-16 16:20:00|199401.1|199251.1|199434.7|199284.7|199441.9|199335.7|199355.1|199249.3|678
1631809500000|2021-09-16 16:25:00|199435|199285|199467.3|199317.3|199468.4|199332.3|199375.5|199266.6|741
1631809800000|2021-09-16 16:30:00|199468.2|199318.2|199466.4|199316.4|199512.7|199413.7|199358.2|199245.3|695
1631810100000|2021-09-16 16:35:00|199465.9|199315.9|199415.8|199265.8|199467.5|199317.5|199348.5|199239.7|690
1631810400000|2021-09-16 16:40:00|199416.2|199266.2|199414.2|199264.2|199435|199319.6|199356.9|199242.5|706
1631810700000|2021-09-16 16:45:00|199411.6|199261.6|199410.7|199260.7|199425.4|199311.6|199361.6|199243|665
1631811000000|2021-09-16 16:50:00|199411.8|199261.8|199520.4|199370.4|199522.7|199372.7|199360|199253.3|750
1631811300000|2021-09-16 16:55:00|199518.8|199368.8|199507.6|199357.6|199549.4|199399.4|199504.3|199354.3|523
1631811600000|2021-09-16 17:00:00|199507.4|199357.4|199529.9|199379.9|199559|199452.3|199488.4|199354.4|742
1631811900000|2021-09-16 17:05:00|199529.2|199379.2|199553|199403|199554.8|199454.1|199482.3|199372.9|707
1631812200000|2021-09-16 17:10:00|199552.7|199402.7|199578.6|199428.6|199598.9|199466.3|199485.5|199387.8|731
1631812500000|2021-09-16 17:15:00|199578.8|199428.8|199559.9|199409.9|199578.9|199461.5|199510.5|199402.6|679
1631812800000|2021-09-16 17:20:00|199560.9|199410.9|199567.7|199417.7|199570.6|199420.6|199544.6|199394.6|699
1631813100000|2021-09-16 17:25:00|199567.8|199417.8|199648|199498|199648|199513.7|199489.8|199387.2|744
1631813400000|2021-09-16 17:30:00|199646.7|199496.7|199683.9|199533.9|199695.5|199545.5|199644|199494|679
1631813700000|2021-09-16 17:35:00|199683.6|199533.6|199726.2|199576.2|199732.5|199598|199644.3|199528.3|617
1631814000000|2021-09-16 17:40:00|199725.2|199575.2|199721.3|199571.3|199760.5|199671.1|199670.3|199550|611
1631814300000|2021-09-16 17:45:00|199722|199572|199666.6|199516.6|199731.9|199581.9|199614.4|199509.3|582
1631814600000|2021-09-16 17:50:00|199666.4|199516.4|199570.1|199420.1|199668.6|199558.7|199499.1|199397.3|703
1631814900000|2021-09-16 17:55:00|199566.4|199416.4|199565.2|199415.2|199567.5|199417.5|199548.6|199398.6|518
1631815200000|2021-09-16 18:00:00|199569.1|199419.1|199596.8|199446.8|199616|199522|199540.7|199414.2|678
1631815500000|2021-09-16 18:05:00|199597.2|199447.2|199566.2|199416.2|199601|199462.8|199507.4|199405.4|592
1631815800000|2021-09-16 18:10:00|199565.7|199415.7|199564.1|199414.1|199565.7|199458.9|199458.5|199357.6|698
1631816100000|2021-09-16 18:15:00|199560.6|199410.6|199500.4|199350.4|199565.5|199415.5|199435|199325.8|673
1631816400000|2021-09-16 18:20:00|199501|199351|199506.1|199356.1|199519.3|199408.5|199433.6|199326.7|684
1631816700000|2021-09-16 18:25:00|199498.7|199348.7|199478.1|199328.1|199514.4|199399.2|199449|199322.5|700
1631817000000|2021-09-16 18:30:00|199480.8|199330.8|199514.6|199364.6|199514.6|199401|199447.9|199328.4|569
1631817300000|2021-09-16 18:35:00|199514.4|199364.4|199511.8|199361.8|199516.9|199407.6|199457.3|199353|461
1631817600000|2021-09-16 18:40:00|199511|199361|199517.4|199367.4|199523|199421.8|199454.8|199348.9|690
1631817900000|2021-09-16 18:45:00|199517|199367|199521.4|199371.4|199526.3|199425.4|199459.6|199347.1|749
1631818200000|2021-09-16 18:50:00|199520.1|199370.1|199476.6|199326.6|199525.9|199407.8|199457.8|199324.5|760
1631818500000|2021-09-16 18:55:00|199477.2|199327.2|199465.6|199315.6|199500.1|199350.1|199460.9|199310.9|813
1631818800000|2021-09-16 19:00:00|199468.8|199318.8|199430.8|199280.8|199483.6|199333.6|199346|199196|792
1631819100000|2021-09-16 19:05:00|199428.5|199278.5|199447.9|199297.9|199477.5|199327.5|199423.7|199273.7|888
1631819400000|2021-09-16 19:10:00|199448.4|199298.4|199433.6|199283.6|199449.1|199299.1|199358.4|199208.4|734
1631819700000|2021-09-16 19:15:00|199434|199284|199443.4|199293.4|199497.6|199347.6|199430.1|199280.1|778
1631820000000|2021-09-16 19:20:00|199443.7|199293.7|199394.4|199244.4|199450|199300|199380.6|199230.6|846
1631820300000|2021-09-16 19:25:00|199391.8|199241.8|199526.4|199376.4|199527.3|199377.3|199391.8|199241.8|714
1631820600000|2021-09-16 19:30:00|199525.9|199375.9|199480.2|199330.2|199528.4|199378.4|199472.3|199322.3|750
1631820900000|2021-09-16 19:35:00|199480.8|199330.8|199473.3|199323.3|199493.7|199369.4|199419.4|199281.5|820
1631821200000|2021-09-16 19:40:00|199472.9|199322.9|199512.1|199362.1|199519.4|199369.4|199464.3|199314.3|688
1631821500000|2021-09-16 19:45:00|199511.6|199361.6|199486|199336|199525.2|199416.2|199463.1|199313.1|728
1631821800000|2021-09-16 19:50:00|199485.3|199335.3|199477.7|199327.7|199485.3|199369.7|199413.7|199295.7|594
1631822100000|2021-09-16 19:55:00|199476.7|199326.7|199432.1|199282.1|199480.7|199376.3|199401.1|199280.7|743
1631822400000|2021-09-16 20:00:00|199430.9|199280.9|199445.9|199295.9|199471.6|199321.6|199395.9|199245.9|557
1631822700000|2021-09-16 20:05:00|199445.1|199295.1|199476.3|199326.3|199477.3|199327.3|199420.4|199270.4|464
1631823000000|2021-09-16 20:10:00|199475.7|199325.7|199473.9|199323.9|199484.7|199334.7|199471.2|199321.2|374
1631823300000|2021-09-16 20:15:00|199474|199324|199430.9|199280.9|199478.6|199328.6|199428.1|199278.1|415
1631823600000|2021-09-16 20:20:00|199430.2|199280.2|199471|199321|199483.8|199333.8|199426.6|199276.6|387
1631823900000|2021-09-16 20:25:00|199473.6|199323.6|199480.5|199330.5|199490.3|199340.3|199469.2|199319.2|377
1631824200000|2021-09-16 20:30:00|199480.2|199330.2|199509.1|199359.1|199517.4|199367.4|199476.1|199326.1|407
1631824500000|2021-09-16 20:35:00|199508.7|199358.7|199514.3|199364.3|199522.7|199372.7|199506|199356|294
1631824800000|2021-09-16 20:40:00|199515.6|199365.6|199511.5|199361.5|199523.5|199373.5|199505.9|199355.9|386
1631825100000|2021-09-16 20:45:00|199509.9|199359.9|199501.8|199351.8|199512.7|199362.7|199469.3|199319.3|473
1631825400000|2021-09-16 20:50:00|199506.9|199356.9|199488.5|199338.5|199511.7|199361.7|199444.4|199294.4|390
1631825700000|2021-09-16 20:55:00|199491|199341|199463.5|199313.5|199517.7|199367.7|199450.4|199300.4|440
1631826000000|2021-09-16 21:00:00|199468.2|199318.2|199473.7|199323.7|199474.8|199324.8|199463.7|199313.7|46
1631826300000|2021-09-16 21:05:00|199453.4|199303.4|199450.8|199300.8|199547.8|199346|199383.5|199086.5|143
1631826600000|2021-09-16 21:10:00|199475.7|199325.7|199490.2|199203.6|199547.6|199349.1|199428.7|199175.5|126
1631826900000|2021-09-16 21:15:00|199459.3|199309.3|199522.4|199263.2|199546.3|199342.6|199433.1|199194.7|129
1631827200000|2021-09-16 21:20:00|199464.7|199314.7|199498.7|199201.7|199545.4|199346.4|199440.5|199175.9|125
1631827500000|2021-09-16 21:25:00|199486.5|199213.5|199509.3|199244.1|199545.1|199342.6|199436.6|199188.4|135
1631827800000|2021-09-16 21:30:00|199508.9|199235.1|199449.1|199299.1|199529.8|199348.4|199437.4|199157.3|244
1631828100000|2021-09-16 21:35:00|199467.3|199185.2|199445.9|199295.9|199506.9|199356.9|199410.2|199148.1|147
1631828400000|2021-09-16 21:40:00|199442.2|199292.2|199488.3|199228.5|199490.5|199339.4|199414.9|199139|130
1631828700000|2021-09-16 21:45:00|199508.2|199358.2|199541.5|199278|199583.9|199358.2|199419|199155.2|221
1631829000000|2021-09-16 21:50:00|199482.5|199332.5|199479.7|199329.7|199585.5|199370.7|199470.5|199203.6|214
1631829300000|2021-09-16 21:55:00|199491.9|199341.9|199478.3|199328.3|199581.4|199393.1|199465.9|199239.6|206
1631829600000|2021-09-16 22:00:00|199479.4|199329.4|199449.7|199299.7|199495.8|199335.2|199435.2|199225.8|345
1631829900000|2021-09-16 22:05:00|199455.9|199305.9|199540.2|199267.3|199571.6|199369.6|199425.4|199215.3|412
1631830200000|2021-09-16 22:10:00|199536|199274.5|199485.8|199335.8|199598.5|199364.4|199452.3|199204.7|348
1631830500000|2021-09-16 22:15:00|199480.2|199330.2|199455.2|199305.2|199598|199364|199436.4|199217.7|309
1631830800000|2021-09-16 22:20:00|199461.9|199311.9|199510.2|199360.2|199589.2|199392|199450.8|199245|323
1631831100000|2021-09-16 22:25:00|199503.9|199353.9|199477|199327|199587.4|199376.5|199451.3|199257|347
1631831400000|2021-09-16 22:30:00|199476.7|199326.7|199544.6|199394.6|199555|199405|199457.2|199307.2|408
1631831700000|2021-09-16 22:35:00|199545.3|199395.3|199548.8|199398.8|199563.2|199413.2|199512.8|199362.8|224
1631832000000|2021-09-16 22:40:00|199548.3|199398.3|199543.2|199393.2|199553.1|199403.1|199534.8|199384.8|212
1631832300000|2021-09-16 22:45:00|199543.5|199393.5|199545.1|199395.1|199569.4|199419.4|199537|199387|254
1631832600000|2021-09-16 22:50:00|199547|199397|199542.4|199392.4|199557.1|199407.1|199534|199384|225
1631832900000|2021-09-16 22:55:00|199544.5|199394.5|199502.2|199352.2|199556.7|199406.7|199500.5|199350.5|273
1631833200000|2021-09-16 23:00:00|199502.7|199352.7|199508.2|199358.2|199519.6|199369.6|199497.3|199347.3|268
1631833500000|2021-09-16 23:05:00|199505.8|199355.8|199494.6|199344.6|199517.7|199367.7|199464.9|199314.9|311
1631833800000|2021-09-16 23:10:00|199494.3|199344.3|199511.5|199361.5|199517.5|199367.5|199479.9|199329.9|301
1631834100000|2021-09-16 23:15:00|199501|199351|199505|199355|199514.7|199364.7|199495.4|199345.4|305
1631834400000|2021-09-16 23:20:00|199505.9|199355.9|199513.1|199363.1|199521.3|199371.3|199497.6|199347.6|286
1631834700000|2021-09-16 23:25:00|199515.5|199365.5|199500.6|199350.6|199518.8|199368.8|199495.9|199345.9|325
1631835000000|2021-09-16 23:30:00|199503.6|199353.6|199479|199329|199510.5|199360.5|199475.7|199325.7|307
1631835300000|2021-09-16 23:35:00|199476.3|199326.3|199482.5|199332.5|199486.9|199336.9|199463.7|199313.7|320
1631835600000|2021-09-16 23:40:00|199482.2|199332.2|199507.8|199357.8|199511.8|199361.8|199464.7|199314.7|419
1631835900000|2021-09-16 23:45:00|199508.1|199358.1|199505.1|199355.1|199516.2|199366.2|199489.7|199339.7|380
1631836200000|2021-09-16 23:50:00|199503.9|199353.9|199497.9|199347.9|199514.6|199364.6|199492.3|199342.3|332
1631836500000|2021-09-16 23:55:00|199499.8|199349.8|199501|199351|199515.5|199365.5|199491.2|199341.2|317
1631836800000|2021-09-17 00:00:00|199502.5|199352.5|199503.9|199353.9|199514|199364|199490.2|199340.2|499
1631837100000|2021-09-17 00:05:00|199503.6|199353.6|199497.7|199347.7|199524.9|199374.9|199489.3|199339.3|391
1631837400000|2021-09-17 00:10:00|199498.3|199348.3|199499.6|199349.6|199505.4|199355.4|199478|199328|357
1631837700000|2021-09-17 00:15:00|199499.7|199349.7|199496|199346|199507.8|199357.8|199487.4|199337.4|363
1631838000000|2021-09-17 00:20:00|199494.1|199344.1|199492.1|199342.1|199534.5|199384.5|199486.3|199336.3|318
1631838300000|2021-09-17 00:25:00|199492.3|199342.3|199451.2|199301.2|199497.7|199347.7|199443.8|199293.8|435
1631838600000|2021-09-17 00:30:00|199443.4|199293.4|199448|199298|199463.2|199313.2|199437.1|199287.1|333
1631838900000|2021-09-17 00:35:00|199448.4|199298.4|199471.9|199321.9|199475.8|199325.8|199443.7|199293.7|581
1631839200000|2021-09-17 00:40:00|199474.1|199324.1|199504|199354|199511.7|199361.7|199469.3|199319.3|433
1631839500000|2021-09-17 00:45:00|199502|199352|199499.3|199349.3|199520.8|199370.8|199494.3|199344.3|415
1631839800000|2021-09-17 00:50:00|199499.2|199349.2|199505.9|199355.9|199510.2|199360.2|199495.7|199345.7|441
1631840100000|2021-09-17 00:55:00|199505.7|199355.7|199503.9|199353.9|199510.2|199360.2|199495.7|199345.7|437
1631840400000|2021-09-17 01:00:00|199503.6|199353.6|199500.1|199350.1|199509.7|199359.7|199493.6|199343.6|452
1631840700000|2021-09-17 01:05:00|199500|199350|199490.9|199340.9|199505.5|199355.5|199486.1|199336.1|425
1631841000000|2021-09-17 01:10:00|199489.6|199339.6|199476.1|199326.1|199503.5|199353.5|199463|199313|413
1631841300000|2021-09-17 01:15:00|199476.4|199326.4|199470.7|199320.7|199478.6|199328.6|199464.1|199314.1|368
1631841600000|2021-09-17 01:20:00|199470.4|199320.4|199419.7|199269.7|199472|199322|199416.2|199266.2|421
1631841900000|2021-09-17 01:25:00|199418.4|199268.4|199418.4|199268.4|199427|199277|199414.8|199264.8|428
1631842200000|2021-09-17 01:30:00|199418.8|199268.8|199505.4|199355.4|199505.6|199355.6|199417.6|199267.6|644
1631842500000|2021-09-17 01:35:00|199500.8|199350.8|199461.4|199311.4|199501.9|199351.9|199450.5|199300.5|569
1631842800000|2021-09-17 01:40:00|199461.6|199311.6|199467.1|199317.1|199477.5|199327.5|199436.2|199286.2|557
1631843100000|2021-09-17 01:45:00|199466.3|199316.3|199499|199349|199510.8|199360.8|199458.5|199308.5|567
1631843400000|2021-09-17 01:50:00|199497.4|199347.4|199506.7|199356.7|199513.6|199363.6|199493.5|199343.5|483
1631843700000|2021-09-17 01:55:00|199507.1|199357.1|199520.2|199370.2|199537.9|199387.9|199499|199349|539
1631844000000|2021-09-17 02:00:00|199520|199370|199471.9|199321.9|199521.7|199371.7|199466|199316|470
1631844300000|2021-09-17 02:05:00|199472.6|199322.6|199495.9|199345.9|199510|199412.6|199457.9|199314.7|477
1631844600000|2021-09-17 02:10:00|199496.1|199346.1|199470.6|199320.6|199499.9|199349.9|199456.6|199306.6|452
1631844900000|2021-09-17 02:15:00|199468.9|199318.9|199504.7|199354.7|199510.5|199360.5|199459.1|199309.1|537
1631845200000|2021-09-17 02:20:00|199504.6|199354.6|199476.8|199326.8|199507.3|199357.3|199461.7|199311.7|522
1631845500000|2021-09-17 02:25:00|199476.1|199326.1|199480.5|199330.5|199487.7|199337.7|199463.6|199313.6|455
1631845800000|2021-09-17 02:30:00|199480.1|199330.1|199509.9|199359.9|199515.7|199365.7|199479.6|199329.6|570
1631846100000|2021-09-17 02:35:00|199510.3|199360.3|199501.9|199351.9|199512.9|199362.9|199496.4|199346.4|463
1631846400000|2021-09-17 02:40:00|199501.7|199351.7|199499.9|199349.9|199509.1|199359.1|199493.1|199343.1|433
1631846700000|2021-09-17 02:45:00|199499.5|199349.5|199466.5|199316.5|199500.9|199350.9|199426.6|199276.6|558
1631847000000|2021-09-17 02:50:00|199467.3|199317.3|199461.4|199311.4|199473.2|199323.2|199453.1|199303.1|416
1631847300000|2021-09-17 02:55:00|199460.7|199310.7|199435.3|199285.3|199469.3|199319.3|199428.7|199278.7|489
1631847600000|2021-09-17 03:00:00|199435.1|199285.1|199432.4|199282.4|199458.4|199308.4|199420.9|199270.9|427
1631847900000|2021-09-17 03:05:00|199434.7|199284.7|199428.7|199278.7|199460.9|199310.9|199416.1|199266.1|473
1631848200000|2021-09-17 03:10:00|199429.5|199279.5|199421.1|199271.1|199436|199286|199416.9|199266.9|403
1631848500000|2021-09-17 03:15:00|199420.2|199270.2|199420.3|199270.3|199429.1|199279.1|199409|199259|395
1631848800000|2021-09-17 03:20:00|199422.5|199272.5|199442.6|199292.6|199448.9|199298.9|199412.8|199262.8|414
1631849100000|2021-09-17 03:25:00|199442.2|199292.2|199424.7|199274.7|199458.9|199308.9|199420|199270|443
1631849400000|2021-09-17 03:30:00|199424.6|199274.6|199421.9|199271.9|199442.1|199292.1|199420|199270|429
1631849700000|2021-09-17 03:35:00|199421.8|199271.8|199425.8|199275.8|199426|199276|199413.2|199263.2|373
1631850000000|2021-09-17 03:40:00|199425|199275|199425.2|199275.2|199427.6|199277.6|199416.3|199266.3|347
1631850300000|2021-09-17 03:45:00|199425.3|199275.3|199418.1|199268.1|199435|199285|199418|199268|330
1631850600000|2021-09-17 03:50:00|199417.3|199267.3|199422.4|199272.4|199429.8|199279.8|199412.9|199262.9|398
1631850900000|2021-09-17 03:55:00|199420.7|199270.7|199427.9|199277.9|199435.7|199285.7|199414|199264|359
1631851200000|2021-09-17 04:00:00|199432.3|199282.3|199423.6|199273.6|199444.7|199294.7|199415.3|199265.3|425
1631851500000|2021-09-17 04:05:00|199423.4|199273.4|199430.5|199280.5|199434.5|199284.5|199417.9|199267.9|328
1631851800000|2021-09-17 04:10:00|199429.9|199279.9|199429.1|199279.1|199433.5|199283.5|199420.4|199270.4|315
1631852100000|2021-09-17 04:15:00|199428.7|199278.7|199427.8|199277.8|199435|199285|199418.9|199268.9|335
1631852400000|2021-09-17 04:20:00|199428.5|199278.5|199433.5|199283.5|199439.8|199289.8|199411|199261|407
1631852700000|2021-09-17 04:25:00|199435.6|199285.6|199426.5|199276.5|199441.2|199291.2|199422.2|199272.2|352
1631853000000|2021-09-17 04:30:00|199426.6|199276.6|199429.1|199279.1|199438|199288|199417.5|199267.5|426
1631853300000|2021-09-17 04:35:00|199428.7|199278.7|199428.6|199278.6|199436.3|199286.3|199421.3|199271.3|391
1631853600000|2021-09-17 04:40:00|199429.1|199279.1|199427.9|199277.9|199435.1|199285.1|199401.2|199251.2|387
1631853900000|2021-09-17 04:45:00|199431.4|199281.4|199437.1|199287.1|199438.2|199288.2|199423.3|199273.3|423
1631854200000|2021-09-17 04:50:00|199438.9|199288.9|199434.8|199284.8|199439.8|199289.8|199425.1|199275.1|360
1631854500000|2021-09-17 04:55:00|199432.5|199282.5|199421.1|199271.1|199432.5|199282.5|199418.1|199268.1|337
1631854800000|2021-09-17 05:00:00|199420.8|199270.8|199393.6|199243.6|199426.4|199276.4|199387.6|199237.6|412
1631855100000|2021-09-17 05:05:00|199393|199243|199384.7|199234.7|199398.7|199248.7|199377.6|199227.6|310
1631855400000|2021-09-17 05:10:00|199381.2|199231.2|199387.7|199237.7|199390.9|199240.9|199378.3|199228.3|331
1631855700000|2021-09-17 05:15:00|199386.6|199236.6|199420.1|199270.1|199428.9|199278.9|199381|199231|319
1631856000000|2021-09-17 05:20:00|199420.2|199270.2|199421.5|199271.5|199427.9|199277.9|199406.9|199256.9|346
1631856300000|2021-09-17 05:25:00|199421.9|199271.9|199419.1|199269.1|199435.8|199285.8|199403.4|199253.4|407
1631856600000|2021-09-17 05:30:00|199418.6|199268.6|199423.7|199273.7|199430|199280|199410.7|199260.7|449
1631856900000|2021-09-17 05:35:00|199423.6|199273.6|199414.7|199264.7|199429.9|199279.9|199414.7|199264.7|461
1631857200000|2021-09-17 05:40:00|199416.4|199266.4|199416.7|199266.7|199421.8|199271.8|199405.4|199255.4|554
1631857500000|2021-09-17 05:45:00|199416.5|199266.5|199408.9|199258.9|199426.3|199276.3|199406.4|199256.4|513
1631857800000|2021-09-17 05:50:00|199408|199258|199377|199227|199414.7|199264.7|199356.3|199206.3|446
1631858100000|2021-09-17 05:55:00|199373.4|199223.4|199377.2|199227.2|199385.2|199235.2|199368.2|199218.2|424
1631858400000|2021-09-17 06:00:00|199376.5|199226.5|199383.3|199233.3|199426.1|199276.1|199370.6|199220.6|752
1631858700000|2021-09-17 06:05:00|199383.6|199233.6|199381.9|199231.9|199419.2|199269.2|199373|199223|736
1631859000000|2021-09-17 06:10:00|199384.4|199234.4|199380.9|199230.9|199393.5|199243.5|199352.8|199202.8|624
1631859300000|2021-09-17 06:15:00|199381.4|199231.4|199388.2|199238.2|199395.3|199245.3|199343.5|199193.5|612
1631859600000|2021-09-17 06:20:00|199388.3|199238.3|199387.5|199237.5|199398.7|199248.7|199366.4|199216.4|576
1631859900000|2021-09-17 06:25:00|199387|199237|199387.3|199237.3|199401.6|199251.6|199378.5|199228.5|707
1631860200000|2021-09-17 06:30:00|199386.7|199236.7|199373.1|199223.1|199390.3|199240.3|199349.8|199199.8|692
1631860500000|2021-09-17 06:35:00|199372.4|199222.4|199417.8|199267.8|199426|199276|199366.5|199216.5|707
1631860800000|2021-09-17 06:40:00|199417.6|199267.6|199422.1|199272.1|199424.9|199274.9|199405.1|199255.1|541
1631861100000|2021-09-17 06:45:00|199421.7|199271.7|199418.5|199268.5|199425.5|199275.5|199378.6|199228.6|527
1631861400000|2021-09-17 06:50:00|199419.6|199269.6|199392.6|199242.6|199426.7|199276.7|199376.6|199226.6|546
1631861700000|2021-09-17 06:55:00|199392.7|199242.7|199382.7|199232.7|199393.4|199243.4|199333.7|199183.7|587
1631862000000|2021-09-17 07:00:00|199384.7|199234.7|199307.4|199157.4|199406.6|199256.6|199300|199150|818
1631862300000|2021-09-17 07:05:00|199307|199157|199345.3|199195.3|199353.1|199203.1|199300.8|199150.8|719
1631862600000|2021-09-17 07:10:00|199365.6|199215.6|199343.1|199193.1|199379.8|199229.8|199306.5|199156.5|696
1631862900000|2021-09-17 07:15:00|199344.5|199194.5|199429.9|199279.9|199464.2|199314.2|199342.6|199192.6|716
1631863200000|2021-09-17 07:20:00|199430.8|199280.8|199427|199277|199466.4|199316.4|199396.5|199246.5|803
1631863500000|2021-09-17 07:25:00|199425.5|199275.5|199422.5|199272.5|199435.5|199285.5|199407.7|199257.7|688
1631863800000|2021-09-17 07:30:00|199422.4|199272.4|199434.7|199284.7|199435.7|199285.7|199410.8|199260.8|711
1631864100000|2021-09-17 07:35:00|199434.1|199284.1|199460.9|199310.9|199471.1|199321.1|199416.3|199266.3|633
1631864400000|2021-09-17 07:40:00|199461.4|199311.4|199469.7|199319.7|199472.2|199322.2|199448.8|199298.8|561
1631864700000|2021-09-17 07:45:00|199463.1|199313.1|199495.3|199345.3|199512.2|199362.2|199460.8|199310.8|655
1631865000000|2021-09-17 07:50:00|199495|199345|199426|199276|199499.1|199349.1|199415.6|199265.6|549
1631865300000|2021-09-17 07:55:00|199426.2|199276.2|199420.2|199270.2|199429.1|199279.1|199378|199228|586
1631865600000|2021-09-17 08:00:00|199419.7|199269.7|199548.5|199398.5|199571.7|199461.4|199415.5|199265.5|629
1631865900000|2021-09-17 08:05:00|199549.5|199399.5|199463.7|199313.7|199559.3|199409.3|199463.7|199313.7|735
1631866200000|2021-09-17 08:10:00|199461.7|199311.7|199476.8|199326.8|199480.1|199330.1|199453.4|199303.4|579
1631866500000|2021-09-17 08:15:00|199476.9|199326.9|199430.7|199280.7|199503.1|199353.1|199430.7|199280.7|661
1631866800000|2021-09-17 08:20:00|199431|199281|199437.3|199287.3|199473.5|199323.5|199410.6|199260.6|679
1631867100000|2021-09-17 08:25:00|199435.7|199285.7|199386|199236|199458.7|199308.7|199386|199236|695
1631867400000|2021-09-17 08:30:00|199386.6|199236.6|199439.3|199289.3|199441.5|199291.5|199377.2|199227.2|633
1631867700000|2021-09-17 08:35:00|199440.1|199290.1|199386.6|199236.6|199444.4|199294.4|199384.4|199234.4|659
1631868000000|2021-09-17 08:40:00|199386.8|199236.8|199391.6|199241.6|199412.7|199262.7|199368|199218|758
1631868300000|2021-09-17 08:45:00|199390.5|199240.5|199435.2|199285.2|199441.2|199291.2|199388|199238|738
1631868600000|2021-09-17 08:50:00|199436.3|199286.3|199427.2|199277.2|199469.8|199319.8|199405.8|199255.8|685
1631868900000|2021-09-17 08:55:00|199430.1|199280.1|199429.1|199279.1|199437.3|199287.3|199413.5|199263.5|665
1631869200000|2021-09-17 09:00:00|199427.8|199277.8|199435|199285|199436.6|199286.6|199381|199231|668
1631869500000|2021-09-17 09:05:00|199436.6|199286.6|199454.9|199304.9|199463.4|199313.4|199418.7|199268.7|751
1631869800000|2021-09-17 09:10:00|199455|199305|199460.4|199310.4|199473.2|199323.2|199447.1|199297.1|720
1631870100000|2021-09-17 09:15:00|199460|199310|199412.5|199262.5|199470.9|199320.9|199411|199261|678
1631870400000|2021-09-17 09:20:00|199411.4|199261.4|199416.4|199266.4|199419.2|199269.2|199375.9|199225.9|618
1631870700000|2021-09-17 09:25:00|199416.7|199266.7|199466.9|199316.9|199469.2|199319.2|199412.1|199262.1|560
1631871000000|2021-09-17 09:30:00|199466.5|199316.5|199499.3|199349.3|199557.3|199407.3|199454|199304|710
1631871300000|2021-09-17 09:35:00|199499.4|199349.4|199491.5|199341.5|199522.9|199372.9|199456|199306|638
1631871600000|2021-09-17 09:40:00|199492|199342|199587.3|199437.3|199590.4|199440.4|199484.7|199334.7|756
1631871900000|2021-09-17 09:45:00|199587.1|199437.1|199552.5|199402.5|199607|199457|199538|199388|773
1631872200000|2021-09-17 09:50:00|199557.4|199407.4|199582.4|199432.4|199601.2|199451.2|199545|199395|870
1631872500000|2021-09-17 09:55:00|199580.9|199430.9|199569|199419|199608.7|199458.7|199559.7|199409.7|891
1631872800000|2021-09-17 10:00:00|199574.8|199424.8|199599.5|199449.5|199612|199462|199551.9|199401.9|830
1631873100000|2021-09-17 10:05:00|199598.9|199448.9|199555.6|199405.6|199607.3|199457.3|199545.7|199395.7|659
1631873400000|2021-09-17 10:10:00|199554.8|199404.8|199618.1|199468.1|199624.8|199474.8|199545.2|199395.2|712
1631873700000|2021-09-17 10:15:00|199618|199468|199618.8|199468.8|199650.2|199500.2|199585.7|199435.7|737
1631874000000|2021-09-17 10:20:00|199622.5|199472.5|199630.3|199480.3|199667.2|199517.2|199618.3|199468.3|764
1631874300000|2021-09-17 10:25:00|199630|199480|199598.9|199448.9|199658.5|199508.5|199578.4|199428.4|886
1631874600000|2021-09-17 10:30:00|199598.8|199448.8|199566|199416|199641.9|199529.2|199551.2|199401.2|798
1631874900000|2021-09-17 10:35:00|199566.7|199416.7|199584.2|199434.2|199601.1|199462.1|199507.9|199399|789
1631875200000|2021-09-17 10:40:00|199584.8|199434.8|199592.3|199442.3|199610.4|199473.1|199521.5|199399.5|726
1631875500000|2021-09-17 10:45:00|199590.6|199440.6|199552.4|199402.4|199608.7|199458.7|199547.1|199397.1|775
1631875800000|2021-09-17 10:50:00|199552.6|199402.6|199545.3|199395.3|199572.1|199422.1|199518.1|199368.1|713
1631876100000|2021-09-17 10:55:00|199544.3|199394.3|199473.7|199323.7|199566.7|199450.7|199456.5|199306.5|790
1631876400000|2021-09-17 11:00:00|199469|199319|199382.4|199232.4|199475.5|199325.5|199369.7|199219.7|718
1631876700000|2021-09-17 11:05:00|199382.1|199232.1|199427.5|199277.5|199441.8|199291.8|199355.9|199205.9|631
1631877000000|2021-09-17 11:10:00|199427|199277|199390|199240|199433.2|199283.2|199376.9|199226.9|588
1631877300000|2021-09-17 11:15:00|199387.8|199237.8|199401.5|199251.5|199408.6|199258.6|199351.5|199201.5|577
1631877600000|2021-09-17 11:20:00|199399.7|199249.7|199430.1|199280.1|199441.7|199334.4|199383.6|199245.7|606
1631877900000|2021-09-17 11:25:00|199430.4|199280.4|199427.4|199277.4|199449.6|199299.6|199423|199273|579
1631878200000|2021-09-17 11:30:00|199426.3|199276.3|199448.4|199298.4|199468.4|199355.4|199395|199273.7|698
1631878500000|2021-09-17 11:35:00|199447.6|199297.6|199409.6|199259.6|199449.8|199310.7|199341.2|199237.6|604
1631878800000|2021-09-17 11:40:00|199407.6|199257.6|199431.2|199281.2|199445.3|199350.5|199344|199237.4|679
1631879100000|2021-09-17 11:45:00|199430.7|199280.7|199341.6|199191.6|199443.2|199301.6|199287.6|199182.3|661
1631879400000|2021-09-17 11:50:00|199342|199192|199349|199199|199368.3|199265.9|199292.2|199187.4|638
1631879700000|2021-09-17 11:55:00|199349.8|199199.8|199307|199157|199350|199222.7|199270.9|199146.3|631
1631880000000|2021-09-17 12:00:00|199303.4|199153.4|199149.6|198999.6|199305.5|199178|199089.2|198986.9|882
1631880300000|2021-09-17 12:05:00|199150.1|199000.1|199167.4|199117.4|199201.1|199119|199097.3|198988.7|779
1631880600000|2021-09-17 12:10:00|199167.3|199117.3|199339.1|199189.1|199355.4|199243.7|199152.1|199059.5|740
1631880900000|2021-09-17 12:15:00|199343.6|199193.6|199343.6|199193.6|199400.3|199299.2|199283.9|199171.5|809
1631881200000|2021-09-17 12:20:00|199341.2|199191.2|199338.2|199188.2|199360.1|199252.1|199223.4|199115.8|894
1631881500000|2021-09-17 12:25:00|199338.8|199188.8|199219|199069|199352|199202|199197.3|199059.4|864
1631881800000|2021-09-17 12:30:00|199219.3|199069.3|199216.5|199066.5|199275.1|199160.6|199168.1|199059.6|863
1631882100000|2021-09-17 12:35:00|199217.1|199067.1|199222.9|199072.9|199292.7|199189.7|199163.5|199064.6|777
1631882400000|2021-09-17 12:40:00|199223.3|199073.3|199300.5|199150.5|199306.3|199199.3|199166.9|199066|809
1631882700000|2021-09-17 12:45:00|199299.2|199149.2|199259.2|199109.2|199396.2|199275|199222.9|199104.1|906
1631883000000|2021-09-17 12:50:00|199266.1|199116.1|199388.1|199238.1|199395.4|199266.1|199266.1|199116.1|820
1631883300000|2021-09-17 12:55:00|199389.2|199239.2|199298.3|199148.3|199396.4|199246.4|199249.5|199145|795
1631883600000|2021-09-17 13:00:00|199299.7|199149.7|199372.2|199222.2|199408.8|199309.2|199236.4|199117.2|831
1631883900000|2021-09-17 13:05:00|199370|199220|199339.8|199189.8|199396.3|199261.8|199273.2|199163.9|862
1631884200000|2021-09-17 13:10:00|199339.9|199189.9|199323.9|199173.9|199391|199283.7|199208.3|199092.6|926
1631884500000|2021-09-17 13:15:00|199329.6|199179.6|199342.6|199192.6|199408.8|199306.3|199243.4|199139.3|914
1631884800000|2021-09-17 13:20:00|199341.5|199191.5|199296.6|199146.6|199359.7|199259.4|199257.8|199130.6|846
1631885100000|2021-09-17 13:25:00|199297.4|199147.4|199447.7|199297.7|199471.6|199321.6|199240|199138.9|948
1631885400000|2021-09-17 13:30:00|199447.5|199297.5|199394.7|199244.7|199463.8|199313.8|199266.9|199141|1051
1631885700000|2021-09-17 13:35:00|199393.7|199243.7|199330.1|199180.1|199468.8|199371.5|199268|199180.1|984
1631886000000|2021-09-17 13:40:00|199276.6|199226.6|199479.6|199329.6|199489.4|199383.3|199266.6|199185.6|998
1631886300000|2021-09-17 13:45:00|199478.7|199328.7|199452|199302|199497|199387.9|199381.3|199278.2|929
1631886600000|2021-09-17 13:50:00|199450.7|199300.7|199516.4|199366.4|199628.8|199512|199410.8|199300.7|983
1631886900000|2021-09-17 13:55:00|199516|199366|199533.6|199383.6|199635.4|199485.4|199379.8|199280.8|941
1631887200000|2021-09-17 14:00:00|199537.6|199387.6|199449.1|199299.1|199552.3|199402.3|199441|199291|956
1631887500000|2021-09-17 14:05:00|199454.5|199304.5|199418|199268|199505.2|199383.9|199402.2|199257.2|938
1631887800000|2021-09-17 14:10:00|199421.4|199271.4|199621.9|199471.9|199627.4|199484.2|199363.4|199246.2|996
1631888100000|2021-09-17 14:15:00|199622.3|199472.3|199610.5|199460.5|199657.2|199547.7|199555.8|199432.9|969
1631888400000|2021-09-17 14:20:00|199614.2|199464.2|199662.7|199512.7|199733.9|199627.3|199602.5|199461.9|1003
1631888700000|2021-09-17 14:25:00|199663.1|199513.1|199818.5|199668.5|199837.6|199687.6|199635.8|199496.2|919
1631889000000|2021-09-17 14:30:00|199822|199672|199788.8|199638.8|199864.9|199763.3|199770.7|199620.7|986
1631889300000|2021-09-17 14:35:00|199787.9|199637.9|199794.3|199644.3|199858.4|199745.3|199753.8|199635.6|1015
1631889600000|2021-09-17 14:40:00|199800.3|199650.3|199854.6|199704.6|199864.3|199741.4|199776.9|199626.9|884
1631889900000|2021-09-17 14:45:00|199855.9|199705.9|200020.3|199870.3|200031.5|199913.1|199823.2|199705.4|953
1631890200000|2021-09-17 14:50:00|200019|199869|199934.2|199784.2|200054|199909.7|199842.7|199737.3|982
1631890500000|2021-09-17 14:55:00|199923.8|199773.8|200070.6|199920.6|200230.8|200116.4|199916.3|199766.3|1012
1631890800000|2021-09-17 15:00:00|200065.5|199915.5|200096.9|199946.9|200138|200038.8|199955.9|199829.7|1004
1631891100000|2021-09-17 15:05:00|200095.9|199945.9|200188.6|200038.6|200189.5|200074.1|199997.8|199888.6|872
1631891400000|2021-09-17 15:10:00|200188.9|200038.9|200008|199858|200271.8|200121.8|200003.3|199853.3|906
1631891700000|2021-09-17 15:15:00|200008.6|199858.6|199960.6|199810.6|200008.6|199893|199933.8|199792.9|920
1631892000000|2021-09-17 15:20:00|199961|199811|200009.6|199859.6|200020|199880.9|199913.7|199763.7|842
1631892300000|2021-09-17 15:25:00|200011.1|199861.1|200026.2|199876.2|200046.4|199896.4|199931.6|199812.1|781
1631892600000|2021-09-17 15:30:00|200026.7|199876.7|200041.4|199891.4|200093.6|199943.6|200016.3|199866.3|969
1631892900000|2021-09-17 15:35:00|200038|199888|199925.7|199775.7|200038|199888|199912.1|199762.1|947
1631893200000|2021-09-17 15:40:00|199925.8|199775.8|199973.7|199823.7|200015.7|199865.7|199865.9|199715.9|889
1631893500000|2021-09-17 15:45:00|199972.1|199822.1|199942.1|199792.1|199978.9|199828.9|199922.1|199772.1|898
1631893800000|2021-09-17 15:50:00|199943|199793|200044|199894|200055.4|199924.6|199941.1|199791.1|898
1631894100000|2021-09-17 15:55:00|200043.2|199893.2|199973|199823|200047.4|199897.4|199922.3|199816.3|864
1631894400000|2021-09-17 16:00:00|199973.3|199823.3|199960.1|199810.1|199977.5|199871.2|199911.6|199801.6|837
1631894700000|2021-09-17 16:05:00|199958.8|199808.8|199961|199811|199978.9|199876.2|199912.1|199806.8|850
1631895000000|2021-09-17 16:10:00|199960.4|199810.4|199954.3|199804.3|199967.6|199859.5|199902.3|199790.3|796
1631895300000|2021-09-17 16:15:00|199955.1|199805.1|199918|199768|199956.5|199806.5|199878.4|199728.4|782
1631895600000|2021-09-17 16:20:00|199917.9|199767.9|199825|199675|199918.1|199768.1|199757|199652.6|802
1631895900000|2021-09-17 16:25:00|199827|199677|199853.5|199703.5|199886.9|199754.2|199770.2|199664.8|672
1631896200000|2021-09-17 16:30:00|199848.7|199698.7|199803.2|199653.2|199863.3|199713.3|199752.4|199648.1|716
1631896500000|2021-09-17 16:35:00|199803.8|199653.8|199814|199664|199852.4|199742|199759.7|199650.3|802
1631896800000|2021-09-17 16:40:00|199814.4|199664.4|199963.3|199813.3|199976.2|199873.4|199780.8|199648.8|748
1631897100000|2021-09-17 16:45:00|199963.9|199813.9|199965.3|199815.3|199978.5|199868.7|199883.3|199779.7|710
1631897400000|2021-09-17 16:50:00|199965.5|199815.5|199948.3|199798.3|199969.6|199865.2|199899.7|199771.5|746
1631897700000|2021-09-17 16:55:00|199949.8|199799.8|199964.6|199814.6|199969.6|199819.6|199929.8|199779.8|640
1631898000000|2021-09-17 17:00:00|199963.2|199813.2|199953.3|199803.3|200011.8|199861.8|199948.7|199798.7|688
1631898300000|2021-09-17 17:05:00|199952.5|199802.5|200003.4|199853.4|200015.4|199865.4|199874.5|199765.4|635
1631898600000|2021-09-17 17:10:00|200003.6|199853.6|200080.4|199930.4|200087.6|199937.6|199949.9|199831.7|783
1631898900000|2021-09-17 17:15:00|200078.9|199928.9|200062.4|199912.4|200078.9|199973|200020.3|199891.7|746
1631899200000|2021-09-17 17:20:00|200062.5|199912.5|200092.9|199942.9|200120.1|199970.1|200045.5|199895.5|653
1631899500000|2021-09-17 17:25:00|200092.6|199942.6|200037.9|199887.9|200120.6|199976.1|200015.4|199878.6|698
1631899800000|2021-09-17 17:30:00|200038|199888|200043|199893|200071.9|199921.9|199966.7|199848.6|649
1631900100000|2021-09-17 17:35:00|200043.2|199893.2|200008.1|199858.1|200043.6|199894|199944|199845.7|665
1631900400000|2021-09-17 17:40:00|200007.9|199857.9|200046.8|199896.8|200055.3|199905.3|199998.9|199848.9|584
1631900700000|2021-09-17 17:45:00|200046.5|199896.5|200203.4|200053.4|200209.2|200059.2|200045.5|199895.5|752
1631901000000|2021-09-17 17:50:00|200203.8|200053.8|200244|200094|200255.8|200149.7|200164.6|200014.6|832
1631901300000|2021-09-17 17:55:00|200242.3|200092.3|200166.7|200016.7|200248|200111.3|200158.7|200009.9|726
1631901600000|2021-09-17 18:00:00|200171.2|200021.2|200178.1|200028.1|200205.6|200098.1|200098.8|200002.6|734
1631901900000|2021-09-17 18:05:00|200178.3|200028.3|200155.3|200005.3|200185.3|200066.3|200086.4|199968.9|605
1631902200000|2021-09-17 18:10:00|200155.1|200005.1|200235.3|200085.3|200244.5|200100.4|200126.8|200003.4|695
1631902500000|2021-09-17 18:15:00|200233.5|200083.5|200236|200086|200274.3|200124.3|200231.6|200081.6|751
1631902800000|2021-09-17 18:20:00|200237.2|200087.2|200252.2|200102.2|200280.9|200177|200172.6|200068|587
1631903100000|2021-09-17 18:25:00|200253.1|200103.1|200350.1|200200.1|200357.1|200261.2|200207|200102.3|700
1631903400000|2021-09-17 18:30:00|200349.6|200199.6|200369.7|200219.7|200375.7|200246.9|200292.6|200189.2|729
1631903700000|2021-09-17 18:35:00|200370.3|200220.3|200375.2|200225.2|200391|200292|200311.1|200211.2|644
1631904000000|2021-09-17 18:40:00|200375.1|200225.1|200217.3|200167.3|200383.9|200264.2|200215.3|200119|671
1631904300000|2021-09-17 18:45:00|200216.8|200166.8|200231.2|200181.2|200304.3|200184.6|200216.8|200110.8|686
1631904600000|2021-09-17 18:50:00|200231.1|200181.1|200251.6|200101.6|200297.4|200184.1|200225.7|200101.6|674
1631904900000|2021-09-17 18:55:00|200254.4|200104.4|200233|200083|200259.5|200157.1|200143.5|200038|846
1631905200000|2021-09-17 19:00:00|200229.9|200079.9|200208.7|200058.7|200245.2|200129.1|200141.1|200040.2|761
1631905500000|2021-09-17 19:05:00|200209.1|200059.1|200194.9|200044.9|200211.8|200061.8|200162.7|200012.7|715
1631905800000|2021-09-17 19:10:00|200188.9|200038.9|200205.2|200055.2|200212.8|200105.6|200154.3|200035.7|523
1631906100000|2021-09-17 19:15:00|200205.1|200055.1|200203.7|200053.7|200237.8|200113.6|200154.7|200052.6|562
1631906400000|2021-09-17 19:20:00|200204.4|200054.4|200154.5|200004.5|200210.5|200099.3|200089.3|199976.2|701
1631906700000|2021-09-17 19:25:00|200154.4|200004.4|200203.1|200053.1|200208.5|200116.3|200115.4|200004.4|612
1631907000000|2021-09-17 19:30:00|200202.9|200052.9|200206.3|200056.3|200237.4|200087.4|200198.1|200048.1|583
1631907300000|2021-09-17 19:35:00|200206.7|200056.7|200165.9|200015.9|200206.7|200056.7|200109.9|199959.9|677
1631907600000|2021-09-17 19:40:00|200165.6|200015.6|200164.1|200014.1|200212.1|200062.1|200082.7|199976|683
1631907900000|2021-09-17 19:45:00|200163.7|200013.7|200179.1|200029.1|200206.6|200056.6|200153.4|200003.4|627
1631908200000|2021-09-17 19:50:00|200181.6|200031.6|200166.1|200016.1|200203.9|200053.9|200150|200000|766
1631908500000|2021-09-17 19:55:00|200173|200023|200227.6|200077.6|200239.5|200089.5|200170.5|200020.5|831
1631908800000|2021-09-17 20:00:00|200225|200075|200342.6|200192.6|200352.9|200202.9|200220.8|200070.8|722
1631909100000|2021-09-17 20:05:00|200343.3|200193.3|200281.6|200131.6|200349.6|200199.6|200276.8|200126.8|588
1631909400000|2021-09-17 20:10:00|200282.5|200132.5|200309.4|200159.4|200324|200174|200275.8|200125.8|496
1631909700000|2021-09-17 20:15:00|200310.4|200160.4|200305.3|200155.3|200334|200184|200280.3|200130.3|471
1631910000000|2021-09-17 20:20:00|200305.6|200155.6|200281.3|200131.3|200309.9|200159.9|200261|200111|355
1631910300000|2021-09-17 20:25:00|200282.1|200132.1|200321.3|200171.3|200354.6|200204.6|200278.7|200128.7|485
1631910600000|2021-09-17 20:30:00|200320.7|200170.7|200305.1|200155.1|200339.9|200189.9|200284.5|200134.5|416
1631910900000|2021-09-17 20:35:00|200305|200155|200358.7|200208.7|200398.4|200299.2|200267|200117|389
1631911200000|2021-09-17 20:40:00|200359.8|200209.8|200307.5|200157.5|200363.9|200213.9|200301.5|200151.5|404
1631911500000|2021-09-17 20:45:00|200307.6|200157.6|200278.3|200128.3|200334|200184|200267.4|200117.4|395
1631911800000|2021-09-17 20:50:00|200278.4|200128.4|200298.1|200148.1|200366.4|200188.6|200272.1|200063.3|397
1631912100000|2021-09-17 20:55:00|200333.7|200183.7|200290.9|200140.9|200391.9|200198.7|200245.4|200031.5|341
1632081600000|2021-09-19 20:00:00|200236.7|199894.7|200321|199979|200347.5|200005.5|200236.7|199894.7|5
1632081900000|2021-09-19 20:05:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632082200000|2021-09-19 20:10:00|200321|199979|200321|199979|200321|199979|200321|199979|1
1632082500000|2021-09-19 20:15:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632082800000|2021-09-19 20:20:00|200321|199979|200236.7|199894.7|200321|199979|200236.7|199894.7|2
1632083100000|2021-09-19 20:25:00|200321|199979|200321|199979|200321|199979|200321|199979|1
1632083400000|2021-09-19 20:30:00|200236.7|199894.7|200321|199979|200321|199979|200236.7|199894.7|2
1632083700000|2021-09-19 20:35:00|200236.7|199894.7|200321|199979|200321|199979|200236.7|199894.7|2
1632084000000|2021-09-19 20:40:00|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|200236.7|199894.7|1
1632084300000|2021-09-19 20:45:00|200226.1|199884.1|200226.1|199884.1|200295.5|199953.5|200225.8|199883.8|4
1632084600000|2021-09-19 20:50:00|200295.5|199953.5|200231|199889|200295.5|199953.5|200226.1|199884.1|8
1632084900000|2021-09-19 20:55:00|200314.5|199972.5|200235|199893|200467|200125|200068.6|199726.6|37
1632085200000|2021-09-19 21:00:00|200220.6|199878.6|200227|199885|200340.5|199998.5|200156.5|199814.5|77
1632085500000|2021-09-19 21:05:00|200293|199951|200331|199989|200332.6|199990.6|200235.5|199893.5|49
1632085800000|2021-09-19 21:10:00|200324|199982|200213|199871|200395.8|200053.8|200173.3|199831.3|97
1632086100000|2021-09-19 21:15:00|200211.7|199869.7|200251.4|199909.4|200295.9|199953.9|200206.7|199864.7|94
1632086400000|2021-09-19 21:20:00|200257.2|199915.2|200251.4|199909.4|200268.6|199926.6|200223.6|199881.6|69
1632086700000|2021-09-19 21:25:00|200226.5|199884.5|200257|199915|200269|199927|200211.1|199869.1|95
1632087000000|2021-09-19 21:30:00|200220.3|199878.3|200221.9|199879.9|200248|199906|200132.9|199790.9|113
1632087300000|2021-09-19 21:35:00|200220.6|199878.6|200217.4|199875.4|200238.7|199896.7|200209|199867|103
1632087600000|2021-09-19 21:40:00|200225.4|199883.4|200226.1|199884.1|200241|199899|200204.9|199862.9|161
1632087900000|2021-09-19 21:45:00|200225.9|199883.9|200222.1|199880.1|200242|199900|200206|199864|239
1632088200000|2021-09-19 21:50:00|200208.9|199866.9|200229.1|199887.1|200242|199900|200203.7|199861.7|226
1632088500000|2021-09-19 21:55:00|200204.6|199862.6|200233.3|199896.3|200254.4|199917.4|200204.6|199862.6|178
1632088800000|2021-09-19 22:00:00|200233|199896|200338.5|200068.9|200369|200127.9|200193.7|199856.7|524
1632089100000|2021-09-19 22:05:00|200350.5|200053.5|200268.8|200118.8|200367.2|200154.5|200247.9|200023.1|406
1632089400000|2021-09-19 22:10:00|200269.6|200119.6|200296.5|200146.5|200383.8|200165.7|200247.7|200026.3|401
1632089700000|2021-09-19 22:15:00|200296.6|200146.6|200289.1|200139.1|200493.5|200196.5|200253.5|200063.6|361
1632090000000|2021-09-19 22:20:00|200287.9|200137.9|200297.2|200147.2|200402.8|200178.6|200256.2|200059|295
1632090300000|2021-09-19 22:25:00|200297.9|200147.9|200331.3|200181.3|200422.6|200217.9|200297.2|200076|234
1632090600000|2021-09-19 22:30:00|200336.6|200186.6|200325.8|200175.8|200423.3|200226.5|200285.9|200012.4|357
1632090900000|2021-09-19 22:35:00|200325.1|200175.1|200310.2|200160.2|200356|200206|200302.6|200152.6|322
1632091200000|2021-09-19 22:40:00|200309.8|200159.8|200297.1|200147.1|200349.4|200199.4|200285.5|200135.5|309
1632091500000|2021-09-19 22:45:00|200295.6|200145.6|200297.3|200147.3|200344.9|200194.9|200279.2|200129.2|303
1632091800000|2021-09-19 22:50:00|200298.2|200148.2|200262.3|200112.3|200326.7|200176.7|200261.2|200111.2|431
1632092100000|2021-09-19 22:55:00|200261.3|200111.3|200261.2|200111.2|200279|200129|200245.5|200095.5|331
1632092400000|2021-09-19 23:00:00|200254.4|200104.4|200260.3|200110.3|200297.3|200147.3|200238|200088|453
1632092700000|2021-09-19 23:05:00|200260.6|200110.6|200295.5|200145.5|200298.2|200148.2|200248.5|200098.5|447
1632093000000|2021-09-19 23:10:00|200295|200145|200344|200194|200348.6|200198.6|200290.4|200140.4|432
1632093300000|2021-09-19 23:15:00|200345.3|200195.3|200344.5|200194.5|200359.2|200209.2|200335.2|200185.2|436
1632093600000|2021-09-19 23:20:00|200345.5|200195.5|200318|200168|200353.5|200203.5|200303.3|200153.3|379
1632093900000|2021-09-19 23:25:00|200317.4|200167.4|200321.1|200171.1|200325.4|200175.4|200292.7|200142.7|281
1632094200000|2021-09-19 23:30:00|200321.3|200171.3|200309.5|200159.5|200324.5|200174.5|200300.4|200150.4|306
1632094500000|2021-09-19 23:35:00|200310.8|200160.8|200309.9|200159.9|200315.3|200165.3|200295.1|200145.1|358
1632094800000|2021-09-19 23:40:00|200313.7|200163.7|200312.1|200162.1|200323.5|200173.5|200295.6|200145.6|299
1632095100000|2021-09-19 23:45:00|200312.9|200162.9|200310.5|200160.5|200324.7|200174.7|200291.7|200141.7|267
1632095400000|2021-09-19 23:50:00|200305.5|200155.5|200309.4|200159.4|200330.6|200180.6|200288|200138|344
1632095700000|2021-09-19 23:55:00|200311.3|200161.3|200294.7|200144.7|200328.2|200178.2|200279|200129|349
1632096000000|2021-09-20 00:00:00|200307.1|200157.1|200283.3|200133.3|200328.4|200178.4|200260.8|200110.8|575
1632096300000|2021-09-20 00:05:00|200282.2|200132.2|200311.6|200161.6|200322.5|200172.5|200275.1|200125.1|522
1632096600000|2021-09-20 00:10:00|200312.2|200162.2|200309.7|200159.7|200324.8|200174.8|200285.7|200135.7|568
1632096900000|2021-09-20 00:15:00|200312.3|200162.3|200249.8|200099.8|200312.4|200162.4|200232.1|200082.1|530
1632097200000|2021-09-20 00:20:00|200249.9|200099.9|200251.3|200101.3|200284.6|200134.6|200244.5|200094.5|434
1632097500000|2021-09-20 00:25:00|200249.4|200099.4|200266.9|200116.9|200266.9|200116.9|200242.5|200092.5|351
1632097800000|2021-09-20 00:30:00|200257.7|200107.7|200258.1|200108.1|200265.5|200115.5|200247.2|200097.2|256
1632098100000|2021-09-20 00:35:00|200257.3|200107.3|200307.5|200157.5|200316.5|200166.5|200243.4|200093.4|398
1632098400000|2021-09-20 00:40:00|200304.6|200154.6|200330|200180|200337.1|200187.1|200283.1|200133.1|457
1632098700000|2021-09-20 00:45:00|200329.4|200179.4|200334.1|200184.1|200346.7|200196.7|200320.6|200170.6|341
1632099000000|2021-09-20 00:50:00|200333.2|200183.2|200343.2|200193.2|200376|200226|200331.7|200181.7|315
1632099300000|2021-09-20 00:55:00|200345.7|200195.7|200339.8|200189.8|200366.3|200216.3|200334.2|200184.2|346
1632099600000|2021-09-20 01:00:00|200338.4|200188.4|200378.1|200228.1|200381.6|200231.6|200334.4|200184.4|427
1632099900000|2021-09-20 01:05:00|200377.3|200227.3|200421.8|200271.8|200435.1|200285.1|200366.7|200216.7|340
1632100200000|2021-09-20 01:10:00|200423.2|200273.2|200452.2|200302.2|200467.4|200317.4|200409.8|200259.8|450
1632100500000|2021-09-20 01:15:00|200451.1|200301.1|200451.4|200301.4|200459.5|200309.5|200437.1|200287.1|432
1632100800000|2021-09-20 01:20:00|200452.3|200302.3|200484.8|200334.8|200498.1|200348.1|200444.8|200294.8|457
1632101100000|2021-09-20 01:25:00|200485.3|200335.3|200464.3|200314.3|200498.7|200348.7|200460.9|200310.9|402
1632101400000|2021-09-20 01:30:00|200463.2|200313.2|200493.1|200343.1|200500.8|200350.8|200456.8|200306.8|371
1632101700000|2021-09-20 01:35:00|200493.3|200343.3|200520|200370|200524.9|200374.9|200489.8|200339.8|334
1632102000000|2021-09-20 01:40:00|200519.9|200369.9|200497|200347|200530.4|200380.4|200491.3|200341.3|487
1632102300000|2021-09-20 01:45:00|200495.6|200345.6|200497.3|200347.3|200510.3|200360.3|200489.6|200339.6|390
1632102600000|2021-09-20 01:50:00|200496.4|200346.4|200521.3|200371.3|200530|200380|200488.8|200338.8|364
1632102900000|2021-09-20 01:55:00|200519.1|200369.1|200521.7|200371.7|200528.9|200378.9|200507.2|200357.2|358
1632103200000|2021-09-20 02:00:00|200521.6|200371.6|200515.9|200365.9|200525.1|200375.1|200505.8|200355.8|563
1632103500000|2021-09-20 02:05:00|200515.8|200365.8|200519.4|200369.4|200526.4|200376.4|200514.7|200364.7|410
1632103800000|2021-09-20 02:10:00|200518.9|200368.9|200610.6|200460.6|200618.4|200468.4|200513.6|200363.6|641
1632104100000|2021-09-20 02:15:00|200612.1|200462.1|200621.5|200471.5|200641.7|200491.7|200609.6|200459.6|656
1632104400000|2021-09-20 02:20:00|200620.2|200470.2|200708|200558|200708.2|200558.2|200619.1|200469.1|527
1632104700000|2021-09-20 02:25:00|200706.6|200556.6|200751.9|200601.9|200753|200603|200694.2|200544.2|486
1632105000000|2021-09-20 02:30:00|200751.3|200601.3|200913.8|200763.8|200914|200764|200742.8|200592.8|604
1632105300000|2021-09-20 02:35:00|200914.5|200764.5|200834.1|200684.1|200944.9|200794.9|200828.5|200678.5|582
1632105600000|2021-09-20 02:40:00|200835.6|200685.6|200917.1|200767.1|200945.6|200795.6|200823.7|200673.7|506
1632105900000|2021-09-20 02:45:00|200916.4|200766.4|200984.9|200834.9|201011.6|200861.6|200908|200758|579
1632106200000|2021-09-20 02:50:00|200984.8|200834.8|201036.4|200886.4|201054.6|200904.6|200980.1|200830.1|386
1632106500000|2021-09-20 02:55:00|201036.3|200886.3|201114.8|200964.8|201117.6|200967.6|201031.3|200881.3|631
1632106800000|2021-09-20 03:00:00|201113.3|200963.3|201117.5|200967.5|201132.6|200982.6|201102.5|200952.5|464
1632107100000|2021-09-20 03:05:00|201116.8|200966.8|201126.5|200976.5|201156.6|201006.6|201113.5|200963.5|471
1632107400000|2021-09-20 03:10:00|201122.2|200972.2|201070|200920|201138.7|200988.7|201035.3|200885.3|523
1632107700000|2021-09-20 03:15:00|201071.1|200921.1|201026.9|200876.9|201088.2|200938.2|201009.4|200859.4|524
1632108000000|2021-09-20 03:20:00|201024.3|200874.3|200948.8|200798.8|201030.3|200880.3|200928.3|200778.3|546
1632108300000|2021-09-20 03:25:00|200948.3|200798.3|200989.3|200839.3|200995.7|200845.7|200926.9|200776.9|448
1632108600000|2021-09-20 03:30:00|200992.4|200842.4|200987.4|200837.4|201002.8|200852.8|200980.1|200830.1|457
1632108900000|2021-09-20 03:35:00|200987.2|200837.2|200986|200836|200996|200846|200966.7|200816.7|426
1632109200000|2021-09-20 03:40:00|200987.9|200837.9|200995.6|200845.6|201014.5|200864.5|200976.4|200826.4|569
1632109500000|2021-09-20 03:45:00|200996.1|200846.1|200977.9|200827.9|201002.2|200852.2|200967.5|200817.5|466
1632109800000|2021-09-20 03:50:00|200979.3|200829.3|200994.5|200844.5|200994.7|200844.7|200960.8|200810.8|435
1632110100000|2021-09-20 03:55:00|200994.3|200844.3|200997.8|200847.8|201013.7|200863.7|200980.9|200830.9|445
1632110400000|2021-09-20 04:00:00|200998|200848|201031.6|200881.6|201036.5|200886.5|200979|200829|504
1632110700000|2021-09-20 04:05:00|201032|200882|201023.2|200873.2|201034.6|200884.6|201016.7|200866.7|471
1632111000000|2021-09-20 04:10:00|201019.9|200869.9|201026.6|200876.6|201033.8|200883.8|201013.9|200863.9|390
1632111300000|2021-09-20 04:15:00|201026|200876|201051.2|200901.2|201062.3|200912.3|201019|200869|478
1632111600000|2021-09-20 04:20:00|201050.9|200900.9|201064.9|200914.9|201072.4|200922.4|201047.1|200897.1|423
1632111900000|2021-09-20 04:25:00|201061.1|200911.1|201049.4|200899.4|201067.6|200917.6|201044.9|200894.9|462
1632112200000|2021-09-20 04:30:00|201049.5|200899.5|201063.6|200913.6|201072.7|200922.7|201049.5|200899.5|458
1632112500000|2021-09-20 04:35:00|201066.6|200916.6|201065.3|200915.3|201069.7|200919.7|201048.3|200898.3|397
1632112800000|2021-09-20 04:40:00|201065.4|200915.4|201019.8|200869.8|201067.3|200917.3|201015.9|200865.9|473
1632113100000|2021-09-20 04:45:00|201019.9|200869.9|201004.3|200854.3|201028.3|200878.3|200998.2|200848.2|451
1632113400000|2021-09-20 04:50:00|201001.1|200851.1|200943.1|200793.1|201004|200854|200939.4|200789.4|409
1632113700000|2021-09-20 04:55:00|200943.2|200793.2|200939.9|200789.9|200946.2|200796.2|200924.8|200774.8|337
1632114000000|2021-09-20 05:00:00|200943.3|200793.3|200937|200787|200948.2|200798.2|200928.5|200778.5|445
1632114300000|2021-09-20 05:05:00|200937.7|200787.7|200952.6|200802.6|200957.3|200807.3|200888.7|200738.7|504
1632114600000|2021-09-20 05:10:00|200952.3|200802.3|200982.1|200832.1|200989.9|200839.9|200935|200785|413
1632114900000|2021-09-20 05:15:00|200982.8|200832.8|201013.9|200863.9|201032.6|200882.6|200922.4|200772.4|627
1632115200000|2021-09-20 05:20:00|201013.1|200863.1|200970.8|200820.8|201033.3|200883.3|200965.8|200815.8|477
1632115500000|2021-09-20 05:25:00|200972.5|200822.5|200943.7|200793.7|200972.9|200822.9|200913.1|200763.1|516
1632115800000|2021-09-20 05:30:00|200943.2|200793.2|200962.6|200812.6|200984.5|200834.5|200931.1|200781.1|725
1632116100000|2021-09-20 05:35:00|200961.2|200811.2|200945.6|200795.6|200985.7|200835.7|200916.7|200766.7|627
1632116400000|2021-09-20 05:40:00|200945.1|200795.1|200884.1|200734.1|200951.7|200801.7|200877.3|200727.3|475
1632116700000|2021-09-20 05:45:00|200886.2|200736.2|200863.6|200713.6|200890.5|200740.5|200848|200698|424
1632117000000|2021-09-20 05:50:00|200863.8|200713.8|200868.8|200718.8|200891.8|200741.8|200847.8|200697.8|478
1632117300000|2021-09-20 05:55:00|200868.7|200718.7|200810.2|200660.2|200869.3|200719.3|200809|200659|529
1632117600000|2021-09-20 06:00:00|200811.3|200661.3|200864.1|200714.1|200875.1|200725.1|200803.8|200653.8|774
1632117900000|2021-09-20 06:05:00|200864.6|200714.6|201002.7|200852.7|201009.7|200859.7|200846|200696|727
1632118200000|2021-09-20 06:10:00|201002.5|200852.5|201020.1|200870.1|201028.3|200878.3|200965.1|200815.1|722
1632118500000|2021-09-20 06:15:00|201018.8|200868.8|201107.2|200957.2|201113.4|200963.4|201012.8|200862.8|779
1632118800000|2021-09-20 06:20:00|201104.2|200954.2|201065.2|200915.2|201107.6|200957.6|201053.2|200903.2|783
1632119100000|2021-09-20 06:25:00|201064.7|200914.7|201020.5|200870.5|201064.7|200914.7|200972.5|200822.5|779
1632119400000|2021-09-20 06:30:00|201018.8|200868.8|200952.3|200802.3|201041.3|200891.3|200941.7|200791.7|661
1632119700000|2021-09-20 06:35:00|200953.5|200803.5|201090.7|200940.7|201101.3|200951.3|200903|200753|754
1632120000000|2021-09-20 06:40:00|201089.3|200939.3|201057.3|200907.3|201110.5|200960.5|200985|200835|840
1632120300000|2021-09-20 06:45:00|201057.6|200907.6|201011.1|200861.1|201080.6|200930.6|200981.6|200831.6|751
1632120600000|2021-09-20 06:50:00|201010.6|200860.6|201057|200907|201086.4|200936.4|200979|200829|793
1632120900000|2021-09-20 06:55:00|201056.6|200906.6|200990.3|200840.3|201062.3|200912.3|200990.3|200840.3|778
1632121200000|2021-09-20 07:00:00|200994|200844|201048.2|200898.2|201096.8|200946.8|200981.8|200831.8|943
1632121500000|2021-09-20 07:05:00|201050.9|200900.9|201055.9|200905.9|201056.2|200906.2|200944|200794|894
1632121800000|2021-09-20 07:10:00|201055.3|200905.3|201083.1|200933.1|201105.2|200955.2|201007.8|200857.8|953
1632122100000|2021-09-20 07:15:00|201082.7|200932.7|201085.6|200935.6|201191.1|201041.1|201064.7|200914.7|940
1632122400000|2021-09-20 07:20:00|201084.9|200934.9|201204.6|201054.6|201238.6|201088.6|201079.8|200929.8|952
1632122700000|2021-09-20 07:25:00|201206.4|201056.4|201287.9|201137.9|201293.2|201143.2|201198.7|201048.7|954
1632123000000|2021-09-20 07:30:00|201288.4|201138.4|201033.7|200883.7|201295.1|201148.6|201030.5|200880.5|861
1632123300000|2021-09-20 07:35:00|201032.9|200882.9|200995.4|200845.4|201124.7|200974.7|200994.3|200844.3|815
1632123600000|2021-09-20 07:40:00|200994.6|200844.6|200995.3|200845.3|201122.1|200972.1|200989.5|200839.5|835
1632123900000|2021-09-20 07:45:00|200994.1|200844.1|200953.5|200803.5|201001|200851|200942.4|200792.4|789
1632124200000|2021-09-20 07:50:00|200953.8|200803.8|201003.9|200853.9|201050.9|200900.9|200953.8|200803.8|904
1632124500000|2021-09-20 07:55:00|201003.7|200853.7|201042.6|200892.6|201093.4|200943.4|201000|200850|850
1632124800000|2021-09-20 08:00:00|201041|200891|201028.3|200878.3|201098.8|200948.8|201028.3|200878.3|873
1632125100000|2021-09-20 08:05:00|201019.1|200869.1|201062.9|200912.9|201130|200980|201012.9|200862.9|924
1632125400000|2021-09-20 08:10:00|201061.7|200911.7|201043.7|200893.7|201123.3|200973.3|201034.5|200884.5|882
1632125700000|2021-09-20 08:15:00|201044.6|200894.6|201038.8|200888.8|201090.6|200940.6|201002.2|200852.2|800
1632126000000|2021-09-20 08:20:00|201036.5|200886.5|201078.5|200928.5|201131.8|200981.8|201025.8|200875.8|807
1632126300000|2021-09-20 08:25:00|201079.8|200929.8|201081.8|200931.8|201166.1|201016.1|201065.7|200915.7|900
1632126600000|2021-09-20 08:30:00|201081.6|200931.6|201171.7|201021.7|201266.2|201116.2|201079.4|200929.4|955
1632126900000|2021-09-20 08:35:00|201173.5|201023.5|201086.7|200936.7|201175.7|201025.7|201066.2|200916.2|942
1632127200000|2021-09-20 08:40:00|201085.7|200935.7|201085.2|200935.2|201110.6|200960.6|201076.3|200926.3|870
1632127500000|2021-09-20 08:45:00|201085|200935|201128.2|200978.2|201156.5|201006.5|201085|200935|891
1632127800000|2021-09-20 08:50:00|201128|200978|201138.7|200988.7|201161.2|201011.2|201090.9|200940.9|844
1632128100000|2021-09-20 08:55:00|201137.8|200987.8|201192.4|201042.4|201252|201102|201135.8|200985.8|910
1632128400000|2021-09-20 09:00:00|201193.1|201043.1|201251.7|201101.7|201256.9|201106.9|201187.2|201037.2|927
1632128700000|2021-09-20 09:05:00|201252.7|201102.7|201296|201146|201356.8|201206.8|201243.9|201093.9|842
1632129000000|2021-09-20 09:10:00|201294.2|201144.2|201298.3|201148.3|201326.9|201176.9|201274.5|201124.5|822
1632129300000|2021-09-20 09:15:00|201299.3|201149.3|201287.1|201137.1|201358.6|201208.6|201285.4|201135.4|699
1632129600000|2021-09-20 09:20:00|201286.9|201136.9|201333.6|201183.6|201338.8|201188.8|201280.2|201130.2|787
1632129900000|2021-09-20 09:25:00|201332.7|201182.7|201339.5|201189.5|201356.8|201206.8|201287.5|201137.5|789
1632130200000|2021-09-20 09:30:00|201338.6|201188.6|201328.2|201178.2|201338.6|201188.6|201277.3|201127.3|851
1632130500000|2021-09-20 09:35:00|201324.9|201174.9|201316.8|201166.8|201344.4|201194.4|201281.7|201131.7|843
1632130800000|2021-09-20 09:40:00|201316.9|201166.9|201397.8|201247.8|201405.1|201255.1|201316.9|201166.9|831
1632131100000|2021-09-20 09:45:00|201397.7|201247.7|201398.5|201248.5|201443|201293|201383.5|201233.5|865
1632131400000|2021-09-20 09:50:00|201396.2|201246.2|201383.9|201233.9|201409.5|201259.5|201358.2|201208.2|742
1632131700000|2021-09-20 09:55:00|201384.2|201234.2|201322.6|201172.6|201384.3|201234.3|201318|201168|680
1632132000000|2021-09-20 10:00:00|201322.4|201172.4|201326.5|201176.5|201375|201225|201313.3|201163.3|840
1632132300000|2021-09-20 10:05:00|201327.1|201177.1|201272.8|201122.8|201327.7|201177.7|201259.2|201109.2|768
1632132600000|2021-09-20 10:10:00|201273.3|201123.3|201168.3|201018.3|201289.7|201147.2|201159.3|201009.3|711
1632132900000|2021-09-20 10:15:00|201169.3|201019.3|201064.2|200914.2|201170.4|201020.4|201062.6|200912.6|783
1632133200000|2021-09-20 10:20:00|201062.4|200912.4|201038.4|200888.4|201075.1|200925.1|201013.8|200863.8|835
1632133500000|2021-09-20 10:25:00|201038.9|200888.9|201032.2|200882.2|201048.8|200898.8|201016.1|200866.1|844
1632133800000|2021-09-20 10:30:00|201032.9|200882.9|200982.8|200832.8|201035.2|200885.2|200939.3|200789.3|751
1632134100000|2021-09-20 10:35:00|200981.7|200831.7|201018.3|200868.3|201027.9|200877.9|200940.5|200790.5|778
1632134400000|2021-09-20 10:40:00|201018|200868|200985.8|200835.8|201031.7|200881.7|200949.5|200799.5|711
1632134700000|2021-09-20 10:45:00|200986.5|200836.5|200995.5|200845.5|201003|200853|200949.2|200799.2|647
1632135000000|2021-09-20 10:50:00|200995.3|200845.3|201110|200960|201121.8|200971.8|200985|200835|573
1632135300000|2021-09-20 10:55:00|201110.3|200960.3|201125.7|200975.7|201173.4|201023.4|201109.6|200959.6|728
1632135600000|2021-09-20 11:00:00|201133.5|200983.5|201323.2|201173.2|201334.3|201184.3|201127.3|200977.3|822
1632135900000|2021-09-20 11:05:00|201322.2|201172.2|201338.6|201188.6|201342.6|201192.6|201295.1|201145.1|783
1632136200000|2021-09-20 11:10:00|201338.5|201188.5|201340.2|201190.2|201391.1|201248.2|201262|201112|726
1632136500000|2021-09-20 11:15:00|201340.1|201190.1|201421.1|201271.1|201495.9|201345.9|201301.2|201151.2|765
1632136800000|2021-09-20 11:20:00|201422.7|201272.7|201383.2|201233.2|201442.1|201292.1|201332.2|201218.9|820
1632137100000|2021-09-20 11:25:00|201384.2|201234.2|201389.2|201239.2|201427.4|201277.4|201365.6|201215.6|803
1632137400000|2021-09-20 11:30:00|201388.9|201238.9|201452.3|201302.3|201489.5|201363|201388.9|201238.9|854
1632137700000|2021-09-20 11:35:00|201455|201305|201446.9|201296.9|201493.2|201384.1|201365.8|201262.1|872
1632138000000|2021-09-20 11:40:00|201446.6|201296.6|201662.9|201512.9|201670.3|201561.9|201434.7|201294.9|854
1632138300000|2021-09-20 11:45:00|201662.4|201512.4|201670.9|201520.9|201685.1|201575.1|201565.5|201465.1|717
1632138600000|2021-09-20 11:50:00|201671.2|201521.2|201719.2|201569.2|201753.3|201603.3|201659.9|201509.9|838
1632138900000|2021-09-20 11:55:00|201728.9|201578.9|201839.9|201689.9|201847.8|201719.3|201648|201547.3|832
1632139200000|2021-09-20 12:00:00|201787.5|201737.5|201870.9|201720.9|201953.7|201803.7|201787.5|201689.6|963
1632139500000|2021-09-20 12:05:00|201872.4|201722.4|202055.6|201905.6|202096.5|201955.1|201839.4|201689.4|942
1632139800000|2021-09-20 12:10:00|202052.4|201902.4|201935.4|201785.4|202057.9|201937|201929.6|201785.3|890
1632140100000|2021-09-20 12:15:00|201935.8|201785.8|201955.7|201805.7|201989.8|201860.8|201873|201723|854
1632140400000|2021-09-20 12:20:00|201955.9|201805.9|201986.9|201836.9|202012.6|201891.9|201907.1|201786.7|811
1632140700000|2021-09-20 12:25:00|201987.1|201837.1|202038.3|201888.3|202119.8|201969.8|201975.1|201825.1|897
1632141000000|2021-09-20 12:30:00|202040.5|201890.5|201938.5|201788.5|202073.5|201923.5|201904|201754|883
1632141300000|2021-09-20 12:35:00|201938.8|201788.8|201751.8|201601.8|201944.7|201794.7|201751.8|201601.8|946
1632141600000|2021-09-20 12:40:00|201750.1|201600.1|201790.9|201640.9|201865|201763.1|201741.6|201591.6|978
1632141900000|2021-09-20 12:45:00|201791.1|201641.1|201725.8|201575.8|201804.1|201654.1|201679.1|201529.1|992
1632142200000|2021-09-20 12:50:00|201723.5|201573.5|201744.4|201594.4|201823.7|201710.1|201685.2|201549.2|952
1632142500000|2021-09-20 12:55:00|201744.8|201594.8|201801.5|201651.5|201854.6|201721.5|201690|201572.2|940
1632142800000|2021-09-20 13:00:00|201799|201649|201847.2|201697.2|201942.1|201822.7|201789.5|201639.5|941
1632143100000|2021-09-20 13:05:00|201846|201696|201727.6|201577.6|201916.9|201766.9|201725.6|201575.6|914
1632143400000|2021-09-20 13:10:00|201728.4|201578.4|201590|201440|201773.2|201663.2|201543.2|201436.5|917
1632143700000|2021-09-20 13:15:00|201590.3|201440.3|201603|201453|201604.3|201454.3|201447.5|201304.4|955
1632144000000|2021-09-20 13:20:00|201600.4|201450.4|201508.6|201358.6|201629.3|201479.3|201464.7|201314.7|963
1632144300000|2021-09-20 13:25:00|201511.2|201361.2|201438|201288|201569.7|201441.2|201436.2|201286.2|820
1632144600000|2021-09-20 13:30:00|201436.6|201286.6|201416|201266|201505.9|201391|201310.5|201160.5|835
1632144900000|2021-09-20 13:35:00|201415.7|201265.7|201391.3|201241.3|201487.6|201337.6|201383|201233|1079
1632145200000|2021-09-20 13:40:00|201388.8|201238.8|201381.7|201231.7|201482.4|201332.4|201316.7|201186.5|924
1632145500000|2021-09-20 13:45:00|201385.9|201235.9|201384|201234|201429|201313.8|201263.6|201113.6|1049
1632145800000|2021-09-20 13:50:00|201384.1|201234.1|201581.5|201431.5|201584.4|201458.4|201378.1|201228.1|1022
1632146100000|2021-09-20 13:55:00|201579.8|201429.8|201526.2|201376.2|201592.8|201442.8|201489|201362.4|1005
1632146400000|2021-09-20 14:00:00|201528.9|201378.9|201664.5|201514.5|201667.1|201541|201509.9|201359.9|1060
1632146700000|2021-09-20 14:05:00|201666.2|201516.2|201648.9|201498.9|201670.4|201545.9|201494.1|201396.5|975
1632147000000|2021-09-20 14:10:00|201649.4|201499.4|201624.9|201474.9|201651.8|201517.3|201515.6|201414.9|1004
1632147300000|2021-09-20 14:15:00|201625.4|201475.4|201733.5|201583.5|201741.7|201614.5|201600|201475.4|1008
1632147600000|2021-09-20 14:20:00|201729.9|201579.9|201849.7|201699.7|201850.8|201720.3|201715|201570.3|1028
1632147900000|2021-09-20 14:25:00|201847.1|201697.1|201752.3|201602.3|201896.7|201746.7|201712.7|201577.5|1044
1632148200000|2021-09-20 14:30:00|201751.9|201601.9|201747|201597|201855.7|201720.2|201665.5|201559.4|1101
1632148500000|2021-09-20 14:35:00|201746.3|201596.3|201768.1|201618.1|201815.3|201687.8|201706.9|201590.7|964
1632148800000|2021-09-20 14:40:00|201768.3|201618.3|201776.3|201626.3|201786.2|201646.7|201694.1|201572.4|961
1632149100000|2021-09-20 14:45:00|201776.6|201626.6|201763.5|201613.5|201854.2|201704.2|201708.3|201574.6|1029
1632149400000|2021-09-20 14:50:00|201765.9|201615.9|201772.9|201622.9|201821.4|201671.4|201673|201569.6|983
1632149700000|2021-09-20 14:55:00|201778.3|201628.3|201936.5|201786.5|201976.3|201860.4|201768.6|201618.6|992
1632150000000|2021-09-20 15:00:00|201938.1|201788.1|201864.7|201714.7|202084.4|201981.3|201862.5|201712.5|1039
1632150300000|2021-09-20 15:05:00|201864.5|201714.5|201870.1|201720.1|201882.2|201736.2|201772.4|201622.4|910
1632150600000|2021-09-20 15:10:00|201870.7|201720.7|201760.5|201610.5|201896.4|201746.4|201715.7|201585.9|905
1632150900000|2021-09-20 15:15:00|201760.7|201610.7|201641.1|201491.1|201760.7|201610.7|201625.8|201475.8|878
1632151200000|2021-09-20 15:20:00|201643.3|201493.3|201548.6|201398.6|201652.8|201502.8|201539.8|201389.8|775
1632151500000|2021-09-20 15:25:00|201543.9|201393.9|201605.8|201455.8|201627.4|201477.4|201524.5|201374.5|829
1632151800000|2021-09-20 15:30:00|201606.6|201456.6|201668.4|201518.4|201703.6|201553.6|201575.5|201451.1|854
1632152100000|2021-09-20 15:35:00|201665.1|201515.1|201641.6|201491.6|201698.9|201548.9|201621.3|201471.3|911
1632152400000|2021-09-20 15:40:00|201640.4|201490.4|201673|201523|201704|201554|201637.2|201487.2|923
1632152700000|2021-09-20 15:45:00|201671.6|201521.6|201668.2|201518.2|201703.6|201553.6|201638|201488|916
1632153000000|2021-09-20 15:50:00|201670.7|201520.7|201785.8|201635.8|201819.3|201669.3|201665.4|201515.4|962
1632153300000|2021-09-20 15:55:00|201788.3|201638.3|201717.9|201567.9|201806.6|201656.6|201717.9|201567.9|810
1632153600000|2021-09-20 16:00:00|201718.2|201568.2|201703.3|201553.3|201744.2|201601.2|201651.2|201529.8|772
1632153900000|2021-09-20 16:05:00|201702.6|201552.6|201778.1|201628.1|201783.8|201633.8|201689.9|201539.9|844
1632154200000|2021-09-20 16:10:00|201777.8|201627.8|201740.2|201590.2|201790.1|201640.1|201733.6|201583.6|894
1632154500000|2021-09-20 16:15:00|201742.3|201592.3|201786.8|201636.8|201789.8|201688.9|201716.1|201586.5|938
1632154800000|2021-09-20 16:20:00|201785.6|201635.6|201824.6|201674.6|201869|201775|201767.3|201617.3|926
1632155100000|2021-09-20 16:25:00|201820.5|201670.5|201726.8|201576.8|201820.5|201670.5|201725.9|201575.9|809
1632155400000|2021-09-20 16:30:00|201727.5|201577.5|201773.2|201623.2|201785.7|201635.7|201721.2|201571.2|921
1632155700000|2021-09-20 16:35:00|201774.3|201624.3|201723.2|201573.2|201787.4|201637.4|201678.7|201570.6|944
1632156000000|2021-09-20 16:40:00|201722.4|201572.4|201793.8|201643.8|201826.2|201676.2|201707.8|201557.8|971
1632156300000|2021-09-20 16:45:00|201794.4|201644.4|201811|201661|201857.4|201742.2|201765.6|201615.6|921
1632156600000|2021-09-20 16:50:00|201813.6|201663.6|201860.5|201710.5|201864.2|201714.2|201797.2|201647.2|920
1632156900000|2021-09-20 16:55:00|201859.4|201709.4|201945.6|201795.6|201946.4|201796.4|201814.9|201664.9|882
1632157200000|2021-09-20 17:00:00|201943.9|201793.9|201977.3|201827.3|201996.9|201846.9|201916.2|201766.2|914
1632157500000|2021-09-20 17:05:00|201977.9|201827.9|201985.3|201835.3|201998.8|201848.8|201945.4|201795.4|827
1632157800000|2021-09-20 17:10:00|201985.5|201835.5|201865.3|201715.3|202008.1|201858.1|201865.3|201715.3|856
1632158100000|2021-09-20 17:15:00|201867.8|201717.8|201777.5|201627.5|201871.1|201721.1|201766.4|201616.4|859
1632158400000|2021-09-20 17:20:00|201775.2|201625.2|201772.6|201622.6|201787.9|201637.9|201765.3|201615.3|840
1632158700000|2021-09-20 17:25:00|201770.3|201620.3|201742.7|201592.7|201771.7|201621.7|201724.1|201574.1|892
1632159000000|2021-09-20 17:30:00|201742|201592|201688.2|201538.2|201744.9|201594.9|201683.2|201533.2|867
1632159300000|2021-09-20 17:35:00|201687.9|201537.9|201660.6|201510.6|201700.7|201550.7|201620.7|201470.7|840
1632159600000|2021-09-20 17:40:00|201660.3|201510.3|201731.4|201581.4|201734.1|201584.1|201659|201509|792
1632159900000|2021-09-20 17:45:00|201725.2|201575.2|201653.2|201503.2|201734.4|201584.4|201644.9|201494.9|841
1632160200000|2021-09-20 17:50:00|201653.5|201503.5|201626.3|201476.3|201670.3|201520.3|201611.3|201461.3|776
1632160500000|2021-09-20 17:55:00|201624.9|201474.9|201604.6|201454.6|201644|201494|201539.6|201432.1|812
1632160800000|2021-09-20 18:00:00|201604.4|201454.4|201629.9|201479.9|201656.7|201506.7|201562.5|201412.5|880
1632161100000|2021-09-20 18:05:00|201630.1|201480.1|201660|201510|201708.7|201558.7|201630.1|201480.1|912
1632161400000|2021-09-20 18:10:00|201660.9|201510.9|201751.1|201601.1|201765.9|201647.5|201608|201504.2|816
1632161700000|2021-09-20 18:15:00|201750.8|201600.8|201875|201725|201912.9|201813.9|201686.3|201586.7|864
1632162000000|2021-09-20 18:20:00|201874|201724|201959.2|201809.2|201962.4|201812.4|201826.6|201716.4|922
1632162300000|2021-09-20 18:25:00|201959.5|201809.5|201910.2|201760.2|201962.5|201823.8|201863.1|201750.4|811
1632162600000|2021-09-20 18:30:00|201908.6|201758.6|201927.2|201777.2|201953|201803|201896.1|201746.1|935
1632162900000|2021-09-20 18:35:00|201928|201778|201989.4|201839.4|202028|201878|201924.7|201774.7|962
1632163200000|2021-09-20 18:40:00|201993.1|201843.1|201910.8|201760.8|201993.1|201843.1|201834|201684|982
1632163500000|2021-09-20 18:45:00|201908.9|201758.9|201870.6|201720.6|201941.1|201791.1|201817.3|201667.3|1017
1632163800000|2021-09-20 18:50:00|201871.2|201721.2|201831.5|201681.5|201910|201760|201820.3|201670.3|897
1632164100000|2021-09-20 18:55:00|201832.3|201682.3|201837.7|201687.7|201861.9|201730|201764.7|201636.4|984
1632164400000|2021-09-20 19:00:00|201834|201684|201752.7|201602.7|201858.3|201708.3|201747.8|201597.8|969
1632164700000|2021-09-20 19:05:00|201753.8|201603.8|201840.8|201690.8|201851.1|201701.1|201703|201595.7|998
1632165000000|2021-09-20 19:10:00|201841|201691|201845.2|201695.2|201963.4|201813.4|201781.1|201661.5|979
1632165300000|2021-09-20 19:15:00|201847.5|201697.5|201913.4|201763.4|201948.9|201810.1|201826.5|201676.5|1023
1632165600000|2021-09-20 19:20:00|201912.1|201762.1|201804|201654|201916.5|201766.5|201785.8|201652.6|982
1632165900000|2021-09-20 19:25:00|201803.5|201653.5|201741.9|201591.9|201848.7|201698.7|201698|201575.3|895
1632166200000|2021-09-20 19:30:00|201743.5|201593.5|201716.9|201566.9|201749.2|201633.8|201654.3|201545.7|938
1632166500000|2021-09-20 19:35:00|201717.4|201567.4|201647.5|201497.5|201717.4|201574.1|201550.2|201400.2|893
1632166800000|2021-09-20 19:40:00|201647.8|201497.8|201619.7|201469.7|201658.3|201541.4|201591.4|201450.1|895
1632167100000|2021-09-20 19:45:00|201621.1|201471.1|201578.7|201428.7|201637.4|201487.4|201560.8|201410.8|791
1632167400000|2021-09-20 19:50:00|201575|201425|201508.6|201358.6|201575|201425|201424.8|201274.8|849
1632167700000|2021-09-20 19:55:00|201514.8|201364.8|201329|201179|201523.8|201373.8|201315.7|201165.7|965
1632168000000|2021-09-20 20:00:00|201328.8|201178.8|201380.9|201230.9|201420.3|201270.3|201280.8|201152.5|789
1632168300000|2021-09-20 20:05:00|201383.2|201233.2|201453.4|201303.4|201459.9|201309.9|201382.4|201232.4|746
1632168600000|2021-09-20 20:10:00|201450.7|201300.7|201425.2|201275.2|201455.9|201305.9|201392.2|201242.2|723
1632168900000|2021-09-20 20:15:00|201425.4|201275.4|201405.4|201255.4|201425.4|201275.4|201389|201239|711
1632169200000|2021-09-20 20:20:00|201405.5|201255.5|201423.2|201273.2|201424.3|201274.3|201361.4|201211.4|549
1632169500000|2021-09-20 20:25:00|201423|201273|201406.7|201256.7|201470.8|201320.8|201392.8|201242.8|606
1632169800000|2021-09-20 20:30:00|201408.8|201258.8|201447.1|201297.1|201486.7|201336.7|201404|201254|667
1632170100000|2021-09-20 20:35:00|201446.8|201296.8|201479.4|201329.4|201485.1|201335.1|201441|201291|588
1632170400000|2021-09-20 20:40:00|201475.3|201325.3|201428.5|201278.5|201479.7|201329.7|201380.6|201230.6|535
1632170700000|2021-09-20 20:45:00|201429.3|201279.3|201442.2|201292.2|201462.2|201312.2|201414.9|201264.9|584
1632171000000|2021-09-20 20:50:00|201443.3|201293.3|201439.9|201289.9|201461|201311|201357.4|201207.4|525
1632171300000|2021-09-20 20:55:00|201435.5|201285.5|201508.9|201211.9|201692|201395|201435.5|201166.6|465
1632171600000|2021-09-20 21:00:00|201572.3|201275.3|201549.7|201252.7|201644.6|201347.6|201543.3|201246.3|68
1632171900000|2021-09-20 21:05:00|201569.9|201272.9|201555.2|201258.2|201671.2|201374.2|201469.8|201172.8|155
1632172200000|2021-09-20 21:10:00|201568.5|201271.5|201555.2|201258.2|201662.8|201365.8|201542|201245|78
1632172500000|2021-09-20 21:15:00|201553.4|201256.4|201538.2|201241.2|201648.6|201351.6|201493.5|201196.5|85
1632172800000|2021-09-20 21:20:00|201505.2|201208.2|201559.7|201262.7|201567.6|201270.6|201498.2|201201.2|96
1632173100000|2021-09-20 21:25:00|201560.9|201263.9|201555.8|201258.8|201566.9|201269.9|201506|201209|91
1632173400000|2021-09-20 21:30:00|201537.6|201240.6|201565.6|201268.6|201589.5|201292.5|201521.2|201224.2|223
1632173700000|2021-09-20 21:35:00|201565.8|201268.8|201551.3|201254.3|201589.4|201292.4|201511.1|201214.1|145
1632174000000|2021-09-20 21:40:00|201556.6|201259.6|201563.4|201266.4|201594.8|201297.8|201522.5|201225.5|99
1632174300000|2021-09-20 21:45:00|201542.6|201245.6|201557.1|201260.1|201620.4|201323.4|201499.1|201202.1|162
1632174600000|2021-09-20 21:50:00|201508.2|201211.2|201598.6|201301.6|201632.4|201335.4|201483.6|201186.6|157
1632174900000|2021-09-20 21:55:00|201615.4|201318.4|201553.6|201256.6|201624|201327|201443|201146|188
1632175200000|2021-09-20 22:00:00|201525.6|201228.6|201366.5|201216.5|201543.5|201289.2|201323.9|201173.9|562
1632175500000|2021-09-20 22:05:00|201366|201216|201373.8|201223.8|201376.4|201226.4|201351.1|201201.1|324
1632175800000|2021-09-20 22:10:00|201373.1|201223.1|201371|201221|201393.5|201243.5|201363.1|201213.1|235
1632176100000|2021-09-20 22:15:00|201370.1|201220.1|201372.1|201222.1|201382|201232|201351.3|201201.3|256
1632176400000|2021-09-20 22:20:00|201376.2|201226.2|201364.3|201214.3|201379.8|201229.8|201350.7|201200.7|279
1632176700000|2021-09-20 22:25:00|201364.7|201214.7|201365.5|201215.5|201406.9|201256.9|201350.8|201200.8|389
1632177000000|2021-09-20 22:30:00|201367.5|201217.5|201361.7|201211.7|201383.8|201233.8|201334.7|201184.7|500
1632177300000|2021-09-20 22:35:00|201360|201210|201367.2|201217.2|201388.3|201238.3|201353.2|201203.2|396
1632177600000|2021-09-20 22:40:00|201368.3|201218.3|201386.2|201236.2|201386.2|201236.2|201339.5|201189.5|318
1632177900000|2021-09-20 22:45:00|201391.3|201241.3|201383.9|201233.9|201398|201248|201368.3|201218.3|313
1632178200000|2021-09-20 22:50:00|201384.9|201234.9|201348.6|201198.6|201393.6|201243.6|201344.3|201194.3|234
1632178500000|2021-09-20 22:55:00|201349|201199|201355|201205|201389.6|201239.6|201330.2|201180.2|329
1632178800000|2021-09-20 23:00:00|201372.8|201222.8|201382.1|201232.1|201387.8|201237.8|201337|201187|372
1632179100000|2021-09-20 23:05:00|201385.5|201235.5|201376.9|201226.9|201405.3|201255.3|201358.6|201208.6|332
1632179400000|2021-09-20 23:10:00|201376.1|201226.1|201399.9|201249.9|201407.8|201257.8|201376.1|201226.1|370
1632179700000|2021-09-20 23:15:00|201398.2|201248.2|201383.1|201233.1|201404|201254|201378.5|201228.5|391
1632180000000|2021-09-20 23:20:00|201383.2|201233.2|201391.3|201241.3|201403.6|201253.6|201378.6|201228.6|382
1632180300000|2021-09-20 23:25:00|201389.6|201239.6|201381.7|201231.7|201408.7|201258.7|201376.4|201226.4|371
1632180600000|2021-09-20 23:30:00|201382|201232|201383.1|201233.1|201391.4|201241.4|201367.9|201217.9|267
1632180900000|2021-09-20 23:35:00|201381.2|201231.2|201384.5|201234.5|201401.7|201251.7|201379.8|201229.8|310
1632181200000|2021-09-20 23:40:00|201385.3|201235.3|201357.5|201207.5|201396.1|201246.1|201339.2|201189.2|385
1632181500000|2021-09-20 23:45:00|201355.6|201205.6|201356.8|201206.8|201361.9|201211.9|201338.8|201188.8|290
1632181800000|2021-09-20 23:50:00|201354.8|201204.8|201357.4|201207.4|201358.3|201208.3|201346.2|201196.2|260
1632182100000|2021-09-20 23:55:00|201357.7|201207.7|201290.4|201140.4|201358.5|201208.5|201283.3|201133.3|313
1632182400000|2021-09-21 00:00:00|201287.1|201137.1|201314.1|201164.1|201336.6|201186.6|201287.1|201137.1|588
1632182700000|2021-09-21 00:05:00|201314.2|201164.2|201252.7|201102.7|201318.9|201168.9|201246.9|201096.9|685
1632183000000|2021-09-21 00:10:00|201252.6|201102.6|201238.4|201088.4|201268.3|201118.3|201207.7|201057.7|539
1632183300000|2021-09-21 00:15:00|201239.7|201089.7|201199.6|201049.6|201242.3|201092.3|201178.6|201028.6|595
1632183600000|2021-09-21 00:20:00|201203.1|201053.1|201219.8|201069.8|201231.6|201081.6|201166.5|201016.5|619
1632183900000|2021-09-21 00:25:00|201219.1|201069.1|201119.1|200969.1|201224.1|201074.1|201114.9|200964.9|537
1632184200000|2021-09-21 00:30:00|201116.6|200966.6|201110.9|200960.9|201173.2|201023.2|201106.4|200956.4|662
1632184500000|2021-09-21 00:35:00|201112|200962|201099|200949|201115.3|200965.3|201090.8|200940.8|424
1632184800000|2021-09-21 00:40:00|201097.9|200947.9|201105.2|200955.2|201111.9|200961.9|201094.1|200944.1|450
1632185100000|2021-09-21 00:45:00|201105.6|200955.6|201110.8|200960.8|201125.2|200975.2|201098.3|200948.3|446
1632185400000|2021-09-21 00:50:00|201109.2|200959.2|201139.8|200989.8|201142.8|200992.8|201103.3|200953.3|368
1632185700000|2021-09-21 00:55:00|201139.5|200989.5|201230.2|201080.2|201253.1|201103.1|201136.1|200986.1|577
1632186000000|2021-09-21 01:00:00|201228.9|201078.9|201197.2|201047.2|201242|201092|201192.7|201042.7|705
1632186300000|2021-09-21 01:05:00|201197.7|201047.7|201121.1|200971.1|201225.6|201075.6|201118.7|200968.7|507
1632186600000|2021-09-21 01:10:00|201121.2|200971.2|201150|201000|201157.3|201007.3|201109.4|200959.4|578
1632186900000|2021-09-21 01:15:00|201147.9|200997.9|201177.1|201027.1|201198.3|201048.3|201141.5|200991.5|555
1632187200000|2021-09-21 01:20:00|201176.7|201026.7|201237.8|201087.8|201240.5|201090.5|201152.1|201002.1|564
1632187500000|2021-09-21 01:25:00|201237.6|201087.6|201217.3|201067.3|201237.6|201087.6|201175|201025|540
1632187800000|2021-09-21 01:30:00|201216.6|201066.6|201150.1|201000.1|201276.4|201126.4|201146.5|200996.5|647
1632188100000|2021-09-21 01:35:00|201149.9|200999.9|201143.2|200993.2|201186.3|201036.3|201131.9|200981.9|670
1632188400000|2021-09-21 01:40:00|201143.6|200993.6|201110.5|200960.5|201146.5|200996.5|201103.7|200953.7|579
1632188700000|2021-09-21 01:45:00|201111.6|200961.6|201058.9|200908.9|201132.3|200982.3|201058.9|200908.9|678
1632189000000|2021-09-21 01:50:00|201051.7|200901.7|201111.6|200961.6|201119.3|200969.3|201051.7|200901.7|540
1632189300000|2021-09-21 01:55:00|201112.4|200962.4|201069.5|200919.5|201122.1|200972.1|201062.3|200912.3|570
1632189600000|2021-09-21 02:00:00|201069.3|200919.3|201079.9|200929.9|201086|200936|201038.1|200888.1|633
1632189900000|2021-09-21 02:05:00|201079.4|200929.4|201042|200892|201080.1|200930.1|201030.8|200880.8|550
1632190200000|2021-09-21 02:10:00|201042.1|200892.1|201043.7|200893.7|201048|200898|201028|200878|451
1632190500000|2021-09-21 02:15:00|201042.8|200892.8|201075.1|200925.1|201080.1|200930.1|201032.4|200882.4|572
1632190800000|2021-09-21 02:20:00|201075.8|200925.8|201066.1|200916.1|201080.9|200930.9|201055.6|200905.6|564
1632191100000|2021-09-21 02:25:00|201066|200916|201062.7|200912.7|201083.2|200933.2|201046.6|200896.6|579
1632191400000|2021-09-21 02:30:00|201062.2|200912.2|201105.5|200955.5|201107.3|200957.3|201055.7|200905.7|508
1632191700000|2021-09-21 02:35:00|201106.2|200956.2|201093.4|200943.4|201110.8|200960.8|201081.8|200931.8|598
1632192000000|2021-09-21 02:40:00|201092.5|200942.5|201101|200951|201112.6|200962.6|201084.3|200934.3|573
1632192300000|2021-09-21 02:45:00|201100.9|200950.9|201071.2|200921.2|201108|200958|201065|200915|422
1632192600000|2021-09-21 02:50:00|201070.6|200920.6|201093.3|200943.3|201112.5|200962.5|201059.5|200909.5|451
1632192900000|2021-09-21 02:55:00|201092.4|200942.4|201076.3|200926.3|201111.4|200961.4|201069.5|200919.5|519
1632193200000|2021-09-21 03:00:00|201075.8|200925.8|201118.2|200968.2|201119.3|200969.3|201073.6|200923.6|449
1632193500000|2021-09-21 03:05:00|201118.3|200968.3|201113.9|200963.9|201123.2|200973.2|201106.2|200956.2|438
1632193800000|2021-09-21 03:10:00|201114.5|200964.5|201115.4|200965.4|201125.2|200975.2|201101.1|200951.1|404
1632194100000|2021-09-21 03:15:00|201116.8|200966.8|201154.6|201004.6|201156.1|201006.1|201111.1|200961.1|434
1632194400000|2021-09-21 03:20:00|201154.7|201004.7|201109.8|200959.8|201171.2|201021.2|201096.2|200946.2|461
1632194700000|2021-09-21 03:25:00|201109.4|200959.4|201094.6|200944.6|201116.6|200966.6|201094.6|200944.6|504
1632195000000|2021-09-21 03:30:00|201095.1|200945.1|201105.4|200955.4|201107.9|200957.9|201066.9|200916.9|411
1632195300000|2021-09-21 03:35:00|201103|200953|201075.1|200925.1|201105.8|200955.8|201068.6|200918.6|385
1632195600000|2021-09-21 03:40:00|201074.2|200924.2|201065.1|200915.1|201078.7|200928.7|201055.5|200905.5|292
1632195900000|2021-09-21 03:45:00|201067.1|200917.1|201036.4|200886.4|201067.7|200917.7|201012.6|200862.6|527
1632196200000|2021-09-21 03:50:00|201036.6|200886.6|201036|200886|201040.2|200890.2|201029.9|200879.9|461
1632196500000|2021-09-21 03:55:00|201036.2|200886.2|201037.1|200887.1|201041.7|200891.7|201026.8|200876.8|430
1632196800000|2021-09-21 04:00:00|201035.2|200885.2|201033|200883|201041.1|200891.1|201027.7|200877.7|327
1632197100000|2021-09-21 04:05:00|201032.2|200882.2|201027.2|200877.2|201038.9|200888.9|201025.7|200875.7|275
1632197400000|2021-09-21 04:10:00|201028.1|200878.1|201032|200882|201039.3|200889.3|201013.4|200863.4|282
1632197700000|2021-09-21 04:15:00|201031.1|200881.1|201035.1|200885.1|201041.2|200891.2|201009.9|200859.9|357
1632198000000|2021-09-21 04:20:00|201034.2|200884.2|201038.2|200888.2|201038.5|200888.5|201025.6|200875.6|311
1632198300000|2021-09-21 04:25:00|201035|200885|201038.8|200888.8|201045.6|200895.6|201033.2|200883.2|412
1632198600000|2021-09-21 04:30:00|201037.4|200887.4|201042.5|200892.5|201047.5|200897.5|201028.8|200878.8|435
1632198900000|2021-09-21 04:35:00|201041.2|200891.2|201043.2|200893.2|201046.8|200896.8|201035.2|200885.2|327
1632199200000|2021-09-21 04:40:00|201040|200890|201042.8|200892.8|201054|200904|201034.7|200884.7|320
1632199500000|2021-09-21 04:45:00|201042.5|200892.5|201050.9|200900.9|201053.5|200903.5|201039.2|200889.2|362
1632199800000|2021-09-21 04:50:00|201048.5|200898.5|201037.1|200887.1|201048.5|200898.5|201029.9|200879.9|396
1632200100000|2021-09-21 04:55:00|201036.4|200886.4|201035.5|200885.5|201044.2|200894.2|201015.9|200865.9|309
1632200400000|2021-09-21 05:00:00|201034.7|200884.7|201033.9|200883.9|201049.7|200899.7|201027.8|200877.8|416
1632200700000|2021-09-21 05:05:00|201034.7|200884.7|200980.6|200830.6|201036.2|200886.2|200973|200823|353
1632201000000|2021-09-21 05:10:00|200979.6|200829.6|200984.4|200834.4|201003.3|200853.3|200973.2|200823.2|368
1632201300000|2021-09-21 05:15:00|200982.3|200832.3|200998.5|200848.5|201002.8|200852.8|200976.4|200826.4|504
1632201600000|2021-09-21 05:20:00|200999.6|200849.6|201005.3|200855.3|201007.2|200857.2|200962.3|200812.3|424
1632201900000|2021-09-21 05:25:00|201002.5|200852.5|200887.3|200737.3|201004.6|200854.6|200875.4|200725.4|425
1632202200000|2021-09-21 05:30:00|200886.7|200736.7|200845.3|200695.3|200897.9|200747.9|200841.2|200691.2|411
1632202500000|2021-09-21 05:35:00|200845.6|200695.6|200834.7|200684.7|200854.8|200704.8|200833.7|200683.7|409
1632202800000|2021-09-21 05:40:00|200835.4|200685.4|200799.5|200649.5|200850.8|200700.8|200796.1|200646.1|394
1632203100000|2021-09-21 05:45:00|200799.6|200649.6|200842.4|200692.4|200847.7|200697.7|200790.8|200640.8|577
1632203400000|2021-09-21 05:50:00|200842.5|200692.5|200921.3|200771.3|200926.7|200776.7|200837.1|200687.1|638
1632203700000|2021-09-21 05:55:00|200920.4|200770.4|200910|200760|200920.5|200770.5|200895.9|200745.9|585
1632204000000|2021-09-21 06:00:00|200914.5|200764.5|200953.4|200803.4|200969.1|200819.1|200883|200733|842
1632204300000|2021-09-21 06:05:00|200954.3|200804.3|200909.5|200759.5|200964.4|200814.4|200906.8|200756.8|714
1632204600000|2021-09-21 06:10:00|200885.4|200735.4|200767.8|200617.8|200886.8|200736.8|200759.7|200609.7|723
1632204900000|2021-09-21 06:15:00|200765.5|200615.5|200768.3|200618.3|200822.7|200672.7|200756.3|200606.3|692
1632205200000|2021-09-21 06:20:00|200769.8|200619.8|200798.2|200648.2|200831.1|200681.1|200758.2|200608.2|601
1632205500000|2021-09-21 06:25:00|200799.3|200649.3|200793.4|200643.4|200824.5|200674.5|200760.6|200610.6|740
1632205800000|2021-09-21 06:30:00|200792.8|200642.8|200793.3|200643.3|200800.3|200650.3|200756.9|200606.9|715
1632206100000|2021-09-21 06:35:00|200793.7|200643.7|200792.1|200642.1|200835.2|200685.2|200783.7|200633.7|587
1632206400000|2021-09-21 06:40:00|200792.3|200642.3|200787|200637|200833.6|200683.6|200782.8|200632.8|674
1632206700000|2021-09-21 06:45:00|200787.2|200637.2|200785.5|200635.5|200798.3|200648.3|200781.3|200631.3|597
1632207000000|2021-09-21 06:50:00|200785.4|200635.4|200790.1|200640.1|200820.2|200670.2|200758.7|200608.7|642
1632207300000|2021-09-21 06:55:00|200788.8|200638.8|200801|200651|200805.4|200655.4|200779.7|200629.7|710
1632207600000|2021-09-21 07:00:00|200800.7|200650.7|200971|200821|200977.7|200827.7|200768.3|200618.3|764
1632207900000|2021-09-21 07:05:00|200973.6|200823.6|200917.7|200767.7|200997|200847|200876|200726|877
1632208200000|2021-09-21 07:10:00|200918|200768|200921|200771|200962.2|200812.2|200913.3|200763.3|783
1632208500000|2021-09-21 07:15:00|200920|200770|200883|200733|200927.7|200788.6|200838.6|200727.2|826
1632208800000|2021-09-21 07:20:00|200884.3|200734.3|200847|200697|200890.7|200740.7|200768.6|200618.6|901
1632209100000|2021-09-21 07:25:00|200847.6|200697.6|200878.4|200728.4|200925.4|200775.4|200837.4|200687.4|855
1632209400000|2021-09-21 07:30:00|200876.9|200726.9|200904.7|200754.7|200912.9|200762.9|200837.1|200687.1|800
1632209700000|2021-09-21 07:35:00|200905.5|200755.5|200911.7|200761.7|200944.7|200794.7|200880.6|200730.6|817
1632210000000|2021-09-21 07:40:00|200911.5|200761.5|200826.3|200676.3|200911.5|200761.5|200819.7|200669.7|784
1632210300000|2021-09-21 07:45:00|200826.5|200676.5|200914.9|200764.9|200915.4|200765.4|200795|200645|835
1632210600000|2021-09-21 07:50:00|200914.6|200764.6|200827|200677|200915.4|200765.4|200815.8|200665.8|747
1632210900000|2021-09-21 07:55:00|200829.7|200679.7|200880.6|200730.6|200902.6|200752.6|200829.7|200679.7|789
1632211200000|2021-09-21 08:00:00|200880.4|200730.4|200845.8|200695.8|200889.1|200739.1|200819.3|200669.3|733
1632211500000|2021-09-21 08:05:00|200846.2|200696.2|200785.1|200635.1|200847|200697|200785.1|200635.1|706
1632211800000|2021-09-21 08:10:00|200790.3|200640.3|200792.6|200642.6|200803.8|200653.8|200757.1|200607.1|741
1632212100000|2021-09-21 08:15:00|200792.3|200642.3|200802|200652|200815.4|200665.4|200751.9|200601.9|804
1632212400000|2021-09-21 08:20:00|200804.3|200654.3|200874.8|200724.8|200882.9|200732.9|200780.2|200639|872
1632212700000|2021-09-21 08:25:00|200870.6|200720.6|200866.4|200716.4|200885.5|200735.5|200831.1|200681.1|800
1632213000000|2021-09-21 08:30:00|200867.5|200717.5|200810|200660|200911.2|200761.2|200806.9|200656.9|872
1632213300000|2021-09-21 08:35:00|200808.9|200658.9|200827.7|200677.7|200845.4|200695.4|200780.3|200630.3|786
1632213600000|2021-09-21 08:40:00|200806|200656|200799.4|200649.4|200808.4|200658.4|200779|200629|789
1632213900000|2021-09-21 08:45:00|200799.8|200649.8|200744.7|200594.7|200802.1|200652.1|200722.1|200572.1|706
1632214200000|2021-09-21 08:50:00|200745.4|200595.4|200721.3|200571.3|200752.2|200602.2|200675.2|200525.2|766
1632214500000|2021-09-21 08:55:00|200722.2|200572.2|200757.4|200607.4|200765|200615|200717.6|200567.6|779
1632214800000|2021-09-21 09:00:00|200757|200607|200762.2|200612.2|200829.8|200679.8|200715.8|200565.8|796
1632215100000|2021-09-21 09:05:00|200764.2|200614.2|200755.8|200605.8|200775.5|200625.5|200738.1|200588.1|808
1632215400000|2021-09-21 09:10:00|200756.4|200606.4|200761.3|200611.3|200764.3|200614.3|200731.1|200581.1|683
1632215700000|2021-09-21 09:15:00|200759.3|200609.3|200854.4|200704.4|200858.7|200708.7|200756.2|200606.2|859
1632216000000|2021-09-21 09:20:00|200856.1|200706.1|200879|200729|200900.2|200750.2|200831|200681|807
1632216300000|2021-09-21 09:25:00|200878.6|200728.6|200837.4|200687.4|200885.1|200735.1|200828.3|200678.3|795
1632216600000|2021-09-21 09:30:00|200837.9|200687.9|200830.4|200680.4|200851.6|200701.6|200819.8|200669.8|744
1632216900000|2021-09-21 09:35:00|200830.8|200680.8|200870.2|200720.2|200879.7|200729.7|200813.7|200663.7|626
1632217200000|2021-09-21 09:40:00|200870|200720|200860.1|200710.1|200890.7|200740.7|200843.3|200693.3|695
1632217500000|2021-09-21 09:45:00|200860|200710|200879.4|200729.4|200891.9|200741.9|200849.2|200699.2|724
1632217800000|2021-09-21 09:50:00|200879.5|200729.5|200816|200666|200883|200733|200792.3|200642.3|605
1632218100000|2021-09-21 09:55:00|200815.4|200665.4|200807.1|200657.1|200830|200680|200788.3|200638.3|759
1632218400000|2021-09-21 10:00:00|200807.3|200657.3|200915.4|200765.4|200917.1|200767.1|200802|200652|786
1632218700000|2021-09-21 10:05:00|200914.1|200764.1|200971.1|200821.1|200987.4|200837.4|200899.4|200749.4|755
1632219000000|2021-09-21 10:10:00|200971.5|200821.5|201048.5|200898.5|201054.7|200904.7|200959.9|200809.9|730
1632219300000|2021-09-21 10:15:00|201048.6|200898.6|201004.6|200854.6|201061.7|200924.3|200972.9|200848.2|707
1632219600000|2021-09-21 10:20:00|201002.9|200852.9|201055.7|200905.7|201056.8|200906.8|200973.1|200823.1|818
1632219900000|2021-09-21 10:25:00|201054.7|200904.7|201100.2|200950.2|201109|200959|201053.6|200903.6|624
1632220200000|2021-09-21 10:30:00|201098.8|200948.8|201217.4|201067.4|201228.3|201078.3|201091.8|200941.8|700
1632220500000|2021-09-21 10:35:00|201219|201069|201180.8|201030.8|201221.3|201071.3|201164.5|201014.5|760
1632220800000|2021-09-21 10:40:00|201181.2|201031.2|201092.5|200942.5|201181.2|201031.2|201081.5|200931.5|797
1632221100000|2021-09-21 10:45:00|201090.6|200940.6|201095.6|200945.6|201130.9|200980.9|201085.9|200935.9|763
1632221400000|2021-09-21 10:50:00|201095.2|200945.2|201052.7|200902.7|201099.4|200949.4|201004|200854|779
1632221700000|2021-09-21 10:55:00|201051.9|200901.9|201094.5|200944.5|201103.3|200953.3|201036.6|200886.6|699
1632222000000|2021-09-21 11:00:00|201093.7|200943.7|201105.9|200955.9|201138.7|200988.7|201044.9|200894.9|629
1632222300000|2021-09-21 11:05:00|201105.8|200955.8|201140.7|200990.7|201154.6|201004.6|201078.8|200928.8|656
1632222600000|2021-09-21 11:10:00|201140.1|200990.1|201139.3|200989.3|201151.5|201001.5|201079.5|200929.5|677
1632222900000|2021-09-21 11:15:00|201140.4|200990.4|201086.5|200936.5|201140.8|200997.9|201047.9|200921.7|669
1632223200000|2021-09-21 11:20:00|201084.8|200934.8|201089.1|200939.1|201142.6|200992.6|201076.8|200926.8|631
1632223500000|2021-09-21 11:25:00|201089.7|200939.7|201215.8|201065.8|201216.2|201066.2|201054.7|200904.7|694
1632223800000|2021-09-21 11:30:00|201214.5|201064.5|201190.3|201040.3|201223.5|201073.5|201188.8|201038.8|634
1632224100000|2021-09-21 11:35:00|201190|201040|201128.1|200978.1|201191.5|201065.1|201082.7|200970.8|640
1632224400000|2021-09-21 11:40:00|201127.3|200977.3|201009|200859|201127.3|200979.1|200979.4|200840|659
1632224700000|2021-09-21 11:45:00|201009.2|200859.2|200979.5|200829.5|201009.7|200906.2|200915.5|200809.1|692
1632225000000|2021-09-21 11:50:00|200980|200830|200999.5|200849.5|201036.3|200924.4|200902.8|200805.1|672
1632225300000|2021-09-21 11:55:00|200998.9|200848.9|200867.1|200717.1|200999.6|200849.6|200858.3|200708.3|742
1632225600000|2021-09-21 12:00:00|200865.9|200715.9|200838.8|200688.8|200929.1|200811.7|200772.8|200650.9|921
1632225900000|2021-09-21 12:05:00|200837.7|200687.7|200710.5|200560.5|200860|200710|200664.9|200554.1|877
1632226200000|2021-09-21 12:10:00|200709.8|200559.8|201136.6|200986.6|201159.3|201009.3|200614|200508|850
1632226500000|2021-09-21 12:15:00|201131.2|200981.2|200927.3|200777.3|201150.9|201000.9|200776.4|200626.4|1085
1632226800000|2021-09-21 12:20:00|200940.9|200790.9|200945|200795|200987.9|200872.9|200866.9|200716.9|980
1632227100000|2021-09-21 12:25:00|200944.2|200794.2|200958.4|200808.4|200977.5|200864.8|200845.5|200695.5|785
1632227400000|2021-09-21 12:30:00|200957.3|200807.3|200901.4|200751.4|200983.7|200833.7|200896.5|200746.5|997
1632227700000|2021-09-21 12:35:00|200904.7|200754.7|201087.1|200937.1|201098.4|200948.4|200845.3|200717.1|927
1632228000000|2021-09-21 12:40:00|201089.3|200939.3|201054.2|200904.2|201162|201049.7|201048.8|200898.8|953
1632228300000|2021-09-21 12:45:00|201052.7|200902.7|201044.8|200894.8|201064.3|200935.8|200976.5|200826.5|850
1632228600000|2021-09-21 12:50:00|201046.7|200896.7|201138.2|200988.2|201214.6|201080.2|201022.6|200872.6|899
1632228900000|2021-09-21 12:55:00|201137.6|200987.6|201186.2|201036.2|201213.4|201071.9|201109.4|200975.4|964
1632229200000|2021-09-21 13:00:00|201185.3|201035.3|201240.8|201090.8|201346.4|201196.4|201142.5|201002.2|1004
1632229500000|2021-09-21 13:05:00|201240.7|201090.7|201394.5|201244.5|201425|201309.6|201219.1|201086.7|907
1632229800000|2021-09-21 13:10:00|201391.7|201241.7|201429.2|201279.2|201430.9|201281.9|201226.3|201111.8|940
1632230100000|2021-09-21 13:15:00|201430.8|201280.8|201393.9|201243.9|201522.3|201403.9|201363.8|201240.9|927
1632230400000|2021-09-21 13:20:00|201394|201244|201319.2|201169.2|201410.9|201307.5|201246.7|201130.3|861
1632230700000|2021-09-21 13:25:00|201316.9|201166.9|201265.2|201115.2|201335|201220.1|201199.5|201093.3|875
1632231000000|2021-09-21 13:30:00|201264.4|201114.4|201221.9|201071.9|201345.8|201234|201196.5|201057.8|1085
1632231300000|2021-09-21 13:35:00|201223.6|201073.6|201088.8|200938.8|201223.6|201104.3|201014.5|200864.5|1044
1632231600000|2021-09-21 13:40:00|201087.2|200937.2|201083.8|200933.8|201147|200997|201049.9|200899.9|1074
1632231900000|2021-09-21 13:45:00|201085.8|200935.8|201133.6|200983.6|201189.9|201085.4|200967.9|200868.5|1006
1632232200000|2021-09-21 13:50:00|201134.2|200984.2|201138.6|200988.6|201217.7|201122.6|201065|200915|1013
1632232500000|2021-09-21 13:55:00|201137.4|200987.4|201199.5|201049.5|201202|201057.5|201079.8|200929.8|1081
1632232800000|2021-09-21 14:00:00|201200.7|201050.7|201184.8|201034.8|201272.8|201149.3|201104.1|200985|1095
1632233100000|2021-09-21 14:05:00|201185.6|201035.6|201352.8|201202.8|201352.8|201239.8|201179.9|201029.9|1094
1632233400000|2021-09-21 14:10:00|201351.8|201201.8|201423.9|201273.9|201509.1|201372.2|201323.2|201177.4|1055
1632233700000|2021-09-21 14:15:00|201422.8|201272.8|201494.8|201344.8|201509.5|201359.7|201382|201232|1060
1632234000000|2021-09-21 14:20:00|201493.7|201343.7|201554.6|201404.6|201599.1|201464.8|201477|201327|1036
1632234300000|2021-09-21 14:25:00|201554.8|201404.8|201495.2|201345.2|201591.2|201481.7|201476.1|201338.4|984
1632234600000|2021-09-21 14:30:00|201493.9|201343.9|201589.9|201439.9|201608.3|201469.8|201463.8|201316.5|979
1632234900000|2021-09-21 14:35:00|201588.7|201438.7|201547.8|201397.8|201607.6|201505.6|201500.8|201392.4|956
1632235200000|2021-09-21 14:40:00|201547|201397|201547.3|201397.3|201573.6|201423.6|201506.3|201356.3|978
1632235500000|2021-09-21 14:45:00|201547.7|201397.7|201600.3|201450.3|201618.5|201468.5|201499.5|201349.5|1022
1632235800000|2021-09-21 14:50:00|201600.4|201450.4|201647|201497|201711|201587.4|201538.2|201410.1|914
1632236100000|2021-09-21 14:55:00|201645.8|201495.8|201641.4|201491.4|201687.4|201537.4|201557.4|201407.4|1001
1632236400000|2021-09-21 15:00:00|201641.3|201491.3|201551.2|201401.2|201691.5|201587.2|201519.8|201369.8|1027
1632236700000|2021-09-21 15:05:00|201553.9|201403.9|201425.6|201275.6|201584.5|201434.5|201369.4|201244|947
1632237000000|2021-09-21 15:10:00|201425.4|201275.4|201395.7|201245.7|201485|201359.9|201345.2|201237.2|918
1632237300000|2021-09-21 15:15:00|201398.5|201248.5|201471.4|201321.4|201496.7|201376.5|201390.2|201240.2|912
1632237600000|2021-09-21 15:20:00|201471.3|201321.3|201486.9|201336.9|201487.5|201366.3|201416.3|201284|796
1632237900000|2021-09-21 15:25:00|201485.1|201335.1|201452.5|201302.5|201486.7|201359|201398.2|201277.8|799
1632238200000|2021-09-21 15:30:00|201440.3|201290.3|201329.8|201179.8|201440.3|201290.3|201279.3|201149.2|953
1632238500000|2021-09-21 15:35:00|201330.6|201180.6|201360.4|201210.4|201373.7|201235|201285|201174.5|963
1632238800000|2021-09-21 15:40:00|201363.4|201213.4|201323.5|201173.5|201363.4|201213.4|201308.5|201158.5|931
1632239100000|2021-09-21 15:45:00|201323.1|201173.1|201239.6|201089.6|201325.8|201215.6|201227.8|201077.8|937
1632239400000|2021-09-21 15:50:00|201240.9|201090.9|201242.1|201092.1|201247.6|201146.1|201187.6|201037.6|875
1632239700000|2021-09-21 15:55:00|201240.5|201090.5|201284.1|201134.1|201298.9|201179.7|201200.6|201083.9|860
1632240000000|2021-09-21 16:00:00|201284.9|201134.9|201254.4|201104.4|201323.2|201178.3|201189.5|201091.1|914
1632240300000|2021-09-21 16:05:00|201254|201104|201250.1|201100.1|201262.4|201112.4|201240.5|201090.5|875
1632240600000|2021-09-21 16:10:00|201250.2|201100.2|201251.7|201101.7|201255.4|201105.4|201229.9|201079.9|934
1632240900000|2021-09-21 16:15:00|201250.8|201100.8|201246.7|201096.7|201269.9|201119.9|201238|201088|880
1632241200000|2021-09-21 16:20:00|201246.3|201096.3|201252.7|201102.7|201253.4|201103.4|201227|201077|833
1632241500000|2021-09-21 16:25:00|201252.2|201102.2|201293.8|201143.8|201300.1|201150.1|201192.9|201090.2|644
1632241800000|2021-09-21 16:30:00|201292.1|201142.1|201235.6|201085.6|201294.1|201186|201184.6|201081.6|687
1632242100000|2021-09-21 16:35:00|201235.2|201085.2|201289.6|201139.6|201294.8|201172.9|201222.9|201084.9|729
1632242400000|2021-09-21 16:40:00|201291.7|201141.7|201304.6|201154.6|201338.7|201205.1|201242.6|201138.8|735
1632242700000|2021-09-21 16:45:00|201304.8|201154.8|201339.9|201189.9|201341.9|201239.8|201264.1|201141.9|797
1632243000000|2021-09-21 16:50:00|201340.5|201190.5|201378.4|201228.4|201412.4|201308.7|201325.4|201188.6|741
1632243300000|2021-09-21 16:55:00|201378.7|201228.7|201391.9|201241.9|201394.2|201261.4|201311.4|201183.7|788
1632243600000|2021-09-21 17:00:00|201386.1|201236.1|201351.7|201201.7|201386.9|201247.2|201297.2|201185.2|939
1632243900000|2021-09-21 17:05:00|201351.9|201201.9|201338|201188|201361.8|201211.8|201282.2|201132.2|915
1632244200000|2021-09-21 17:10:00|201337.7|201187.7|201345.1|201195.1|201420|201298.1|201287.5|201173.8|856
1632244500000|2021-09-21 17:15:00|201346.9|201196.9|201360.9|201210.9|201387.8|201267.4|201305.6|201192.3|717
1632244800000|2021-09-21 17:20:00|201361.2|201211.2|201421|201271|201452.4|201302.4|201297.5|201176.2|850
1632245100000|2021-09-21 17:25:00|201421.1|201271.1|201459|201309|201485.2|201338.2|201351.4|201253.1|821
1632245400000|2021-09-21 17:30:00|201458.6|201308.6|201427.3|201277.3|201499.1|201349.1|201416.8|201266.8|913
1632245700000|2021-09-21 17:35:00|201426.6|201276.6|201399.4|201249.4|201446.9|201296.9|201399.4|201249.4|895
1632246000000|2021-09-21 17:40:00|201400.9|201250.9|201444.7|201294.7|201458.1|201308.1|201398.9|201248.9|765
1632246300000|2021-09-21 17:45:00|201444.5|201294.5|201403.6|201253.6|201477.3|201327.3|201400.1|201250.1|739
1632246600000|2021-09-21 17:50:00|201403.7|201253.7|201484.8|201334.8|201510.7|201405.3|201367.6|201217.6|879
1632246900000|2021-09-21 17:55:00|201485.8|201335.8|201416.9|201266.9|201487|201337|201362.4|201251.3|835
1632247200000|2021-09-21 18:00:00|201415.9|201265.9|201352.4|201202.4|201417.4|201287.9|201299.1|201195.2|923
1632247500000|2021-09-21 18:05:00|201350.5|201200.5|201332.3|201182.3|201373.8|201255.8|201288.5|201165|723
1632247800000|2021-09-21 18:10:00|201332.1|201182.1|201364.2|201214.2|201370.3|201220.3|201311.8|201161.8|806
1632248100000|2021-09-21 18:15:00|201364.7|201214.7|201367.2|201217.2|201423.7|201316.7|201294.5|201188.5|905
1632248400000|2021-09-21 18:20:00|201367.8|201217.8|201367.5|201217.5|201387|201237|201289.2|201139.2|910
1632248700000|2021-09-21 18:25:00|201368.4|201218.4|201417|201267|201422.3|201281.5|201331.5|201218.4|874
1632249000000|2021-09-21 18:30:00|201416.7|201266.7|201386.1|201236.1|201419.4|201269.4|201366.5|201216.5|831
1632249300000|2021-09-21 18:35:00|201385|201235|201290.8|201140.8|201406.9|201274.3|201284.7|201134.7|850
1632249600000|2021-09-21 18:40:00|201290|201140|201284.5|201134.5|201299|201149|201266.1|201116.1|822
1632249900000|2021-09-21 18:45:00|201285.2|201135.2|201278.7|201128.7|201294.9|201167.6|201206|201110.5|749
1632250200000|2021-09-21 18:50:00|201280.1|201130.1|201265.2|201115.2|201281.8|201173.5|201163.1|201013.1|911
1632250500000|2021-09-21 18:55:00|201265.4|201115.4|201239.8|201089.8|201284|201134|201230.7|201080.7|833
1632250800000|2021-09-21 19:00:00|201238.6|201088.6|201273.7|201123.7|201281.7|201131.7|201209.3|201059.3|952
1632251100000|2021-09-21 19:05:00|201271.2|201121.2|201301.4|201151.4|201315.9|201180.1|201229.4|201113.9|850
1632251400000|2021-09-21 19:10:00|201299.2|201149.2|201257.5|201107.5|201318.4|201200.5|201247.5|201099.9|945
1632251700000|2021-09-21 19:15:00|201257.3|201107.3|201319.7|201169.7|201334.6|201184.6|201212.9|201062.9|882
1632252000000|2021-09-21 19:20:00|201318.8|201168.8|201256.3|201106.3|201339.2|201189.2|201212|201104.7|931
1632252300000|2021-09-21 19:25:00|201259.3|201109.3|201301.4|201151.4|201307.3|201157.3|201249.5|201099.5|803
1632252600000|2021-09-21 19:30:00|201304|201154|201306.8|201156.8|201348.2|201198.2|201258|201108|802
1632252900000|2021-09-21 19:35:00|201307.2|201157.2|201310.7|201160.7|201363.6|201213.6|201289.5|201139.5|832
1632253200000|2021-09-21 19:40:00|201312.2|201162.2|201389.3|201239.3|201391.4|201241.4|201312.2|201162.2|762
1632253500000|2021-09-21 19:45:00|201389.5|201239.5|201339.6|201189.6|201405.8|201255.8|201327.9|201177.9|686
1632253800000|2021-09-21 19:50:00|201339.7|201189.7|201384|201234|201393.5|201243.5|201314.1|201164.1|751
1632254100000|2021-09-21 19:55:00|201383.9|201233.9|201429.1|201279.1|201437.6|201287.6|201375.8|201225.8|801
1632254400000|2021-09-21 20:00:00|201445.2|201295.2|201500.3|201350.3|201511.5|201361.5|201433.3|201283.3|800
1632254700000|2021-09-21 20:05:00|201504.9|201354.9|201464.1|201314.1|201507.5|201357.5|201457|201307|605
1632255000000|2021-09-21 20:10:00|201467.5|201317.5|201462|201312|201480.4|201330.4|201456.9|201306.9|648
1632255300000|2021-09-21 20:15:00|201462.2|201312.2|201462|201312|201478.2|201328.2|201458.9|201308.9|481
1632255600000|2021-09-21 20:20:00|201462.3|201312.3|201461.5|201311.5|201509.7|201359.7|201456.2|201306.2|430
1632255900000|2021-09-21 20:25:00|201459.8|201309.8|201466.6|201316.6|201501|201351|201455.1|201305.1|471
1632256200000|2021-09-21 20:30:00|201460.1|201310.1|201493|201343|201495|201345|201452.2|201302.2|518
1632256500000|2021-09-21 20:35:00|201492.4|201342.4|201499.4|201349.4|201507.9|201357.9|201490.3|201340.3|322
1632256800000|2021-09-21 20:40:00|201500.6|201350.6|201497.4|201347.4|201505.1|201355.1|201491.3|201341.3|303
1632257100000|2021-09-21 20:45:00|201497.6|201347.6|201419.6|201269.6|201507.4|201357.4|201412.9|201262.9|415
1632257400000|2021-09-21 20:50:00|201420.2|201270.2|201458.5|201308.5|201468.9|201318.9|201415.9|201265.9|381
1632257700000|2021-09-21 20:55:00|201461.1|201311.1|201412.9|201262.9|201465.2|201315.2|201387|201237|429
1632258000000|2021-09-21 21:00:00|201417.2|201267.2|201487.9|201190.9|201498.4|201267.2|201370.8|201150.5|72
1632258300000|2021-09-21 21:05:00|201489|201192|201576.9|201279.9|201577.7|201347.2|201456.4|201159.4|122
1632258600000|2021-09-21 21:10:00|201555.9|201275.6|201578.5|201281.5|201578.8|201338.1|201449.3|201224.3|161
1632258900000|2021-09-21 21:15:00|201576.7|201283|201548.1|201251.1|201581.5|201355|201434.1|201211|131
1632259200000|2021-09-21 21:20:00|201483|201333|201549.3|201278.2|201578|201359.4|201409.2|201209.9|246
1632259500000|2021-09-21 21:25:00|201548.4|201269.3|201465|201315|201568.8|201346|201443.3|201218.3|186
1632259800000|2021-09-21 21:30:00|201472.3|201322.3|201469.6|201319.6|201550.7|201330.5|201452.5|201251.6|211
1632260100000|2021-09-21 21:35:00|201522.3|201260.6|201452.7|201302.7|201548.6|201331|201436.6|201154.3|124
1632260400000|2021-09-21 21:40:00|201469.4|201319.4|201542.7|201258.7|201551.2|201331|201452.7|201175.7|110
1632260700000|2021-09-21 21:45:00|201452.7|201302.7|201461|201311|201542.8|201330.5|201427|201239.5|160
1632261000000|2021-09-21 21:50:00|201442.1|201292.1|201427.1|201277.1|201548.4|201331|201415.6|201179.2|117
1632261300000|2021-09-21 21:55:00|201500.4|201203.4|201457.2|201307.2|201549.2|201330|201415.6|201174.4|127
1632261600000|2021-09-21 22:00:00|201446.4|201296.4|201479.9|201329.9|201494.7|201344.7|201426|201276|398
1632261900000|2021-09-21 22:05:00|201480|201330|201471.2|201321.2|201506.4|201356.4|201466.3|201316.3|376
1632262200000|2021-09-21 22:10:00|201472.1|201322.1|201476.3|201326.3|201483|201333|201455|201305|255
1632262500000|2021-09-21 22:15:00|201475.4|201325.4|201485.1|201335.1|201489.6|201339.6|201455.6|201305.6|320
1632262800000|2021-09-21 22:20:00|201468.1|201318.1|201460.3|201310.3|201483.1|201333.1|201440.5|201290.5|391
1632263100000|2021-09-21 22:25:00|201464.5|201314.5|201477.9|201327.9|201487.3|201337.3|201443.2|201293.2|367
1632263400000|2021-09-21 22:30:00|201480.5|201330.5|201466.9|201316.9|201488.6|201338.6|201453.9|201303.9|312
1632263700000|2021-09-21 22:35:00|201473.4|201323.4|201488.3|201338.3|201489.3|201339.3|201439.3|201289.3|290
1632264000000|2021-09-21 22:40:00|201487.7|201337.7|201470.3|201320.3|201488.5|201338.5|201438.3|201288.3|267
1632264300000|2021-09-21 22:45:00|201482.5|201332.5|201464.5|201314.5|201487|201337|201435.4|201285.4|425
1632264600000|2021-09-21 22:50:00|201464.7|201314.7|201476.4|201326.4|201491|201341|201452.5|201302.5|470
1632264900000|2021-09-21 22:55:00|201463.7|201313.7|201524|201374|201536.5|201386.5|201457.6|201307.6|354
1632265200000|2021-09-21 23:00:00|201521.6|201371.6|201515.5|201365.5|201534.5|201384.5|201500.8|201350.8|369
1632265500000|2021-09-21 23:05:00|201513.6|201363.6|201485.3|201335.3|201532.2|201382.2|201473.8|201323.8|293
1632265800000|2021-09-21 23:10:00|201485.5|201335.5|201481.1|201331.1|201514.2|201364.2|201457.7|201307.7|443
1632266100000|2021-09-21 23:15:00|201479.2|201329.2|201473.4|201323.4|201490.6|201340.6|201460.7|201310.7|241
1632266400000|2021-09-21 23:20:00|201477.4|201327.4|201496.7|201346.7|201497.2|201347.2|201464.2|201314.2|250
1632266700000|2021-09-21 23:25:00|201482.3|201332.3|201497.2|201347.2|201500|201350|201471|201321|318
1632267000000|2021-09-21 23:30:00|201497|201347|201478|201328|201512.7|201362.7|201467.4|201317.4|266
1632267300000|2021-09-21 23:35:00|201479.9|201329.9|201485|201335|201503.6|201353.6|201466.4|201316.4|292
1632267600000|2021-09-21 23:40:00|201484.1|201334.1|201434.5|201284.5|201486.3|201336.3|201411.5|201261.5|384
1632267900000|2021-09-21 23:45:00|201432.5|201282.5|201419.8|201269.8|201444.6|201294.6|201412.8|201262.8|375
1632268200000|2021-09-21 23:50:00|201428.7|201278.7|201507.9|201357.9|201518.9|201368.9|201418.5|201268.5|384
1632268500000|2021-09-21 23:55:00|201508.8|201358.8|201499.5|201349.5|201523.8|201373.8|201495.4|201345.4|439
1632268800000|2021-09-22 00:00:00|201517.9|201367.9|201473.9|201323.9|201525.9|201375.9|201473.9|201323.9|509
1632269100000|2021-09-22 00:05:00|201476.5|201326.5|201511|201361|201517|201367|201468.7|201318.7|410
1632269400000|2021-09-22 00:10:00|201513.1|201363.1|201511.1|201361.1|201539.3|201389.3|201505|201355|489
1632269700000|2021-09-22 00:15:00|201511|201361|201481.9|201331.9|201516.9|201366.9|201464.9|201314.9|478
1632270000000|2021-09-22 00:20:00|201480.7|201330.7|201450.6|201300.6|201484.2|201334.2|201436.3|201286.3|529
1632270300000|2021-09-22 00:25:00|201451.5|201301.5|201447.1|201297.1|201462.4|201312.4|201433.1|201283.1|424
1632270600000|2021-09-22 00:30:00|201448.2|201298.2|201450.7|201300.7|201456.6|201306.6|201403.7|201253.7|433
1632270900000|2021-09-22 00:35:00|201452.3|201302.3|201476.8|201326.8|201480.5|201330.5|201450.4|201300.4|349
1632271200000|2021-09-22 00:40:00|201476.3|201326.3|201492.9|201342.9|201496.4|201346.4|201453.1|201303.1|394
1632271500000|2021-09-22 00:45:00|201491.3|201341.3|201453.4|201303.4|201492.9|201342.9|201439.9|201289.9|513
1632271800000|2021-09-22 00:50:00|201451.7|201301.7|201487.3|201337.3|201494.2|201344.2|201450.3|201300.3|447
1632272100000|2021-09-22 00:55:00|201486.3|201336.3|201480.9|201330.9|201495.7|201345.7|201470.9|201320.9|502
1632272400000|2021-09-22 01:00:00|201478.6|201328.6|201473.6|201323.6|201485.4|201335.4|201440.2|201290.2|657
1632272700000|2021-09-22 01:05:00|201474.8|201324.8|201288.5|201138.5|201491.4|201341.4|201217.8|201067.8|818
1632273000000|2021-09-22 01:10:00|201288.7|201138.7|201198.5|201048.5|201288.7|201138.7|201163.2|201013.2|1021
1632273300000|2021-09-22 01:15:00|201198.7|201048.7|201148.9|200998.9|201199|201049|201013.7|200863.7|943
1632273600000|2021-09-22 01:20:00|201152.2|201002.2|200992.2|200842.2|201153.5|201003.5|200992.2|200842.2|842
1632273900000|2021-09-22 01:25:00|200994.3|200844.3|200902.4|200752.4|200997.5|200847.5|200882.6|200732.6|788
1632274200000|2021-09-22 01:30:00|200902.5|200752.5|200874.5|200724.5|200919.3|200769.3|200849.6|200699.6|808
1632274500000|2021-09-22 01:35:00|200874.6|200724.6|200904.5|200754.5|200914.5|200764.5|200851.7|200701.7|646
1632274800000|2021-09-22 01:40:00|200905.7|200755.7|200914|200764|200927.7|200777.7|200902.3|200752.3|516
1632275100000|2021-09-22 01:45:00|200913.5|200763.5|200915.9|200765.9|200936.4|200786.4|200870.1|200720.1|501
1632275400000|2021-09-22 01:50:00|200916|200766|200951.2|200801.2|200960.9|200810.9|200895.6|200745.6|594
1632275700000|2021-09-22 01:55:00|200951.3|200801.3|200988.1|200838.1|200998.8|200848.8|200923.8|200773.8|608
1632276000000|2021-09-22 02:00:00|200987.8|200837.8|201060.8|200910.8|201064.2|200914.2|200982.3|200832.3|619
1632276300000|2021-09-22 02:05:00|201061.6|200911.6|201035.9|200885.9|201079.6|200929.6|201029.9|200879.9|484
1632276600000|2021-09-22 02:10:00|201034.6|200884.6|201043.5|200893.5|201055.1|200905.1|201027.8|200877.8|585
1632276900000|2021-09-22 02:15:00|201046.9|200896.9|201042.4|200892.4|201118.8|200968.8|201038.5|200888.5|532
1632277200000|2021-09-22 02:20:00|201041.9|200891.9|201037.4|200887.4|201052.1|200902.1|201034.6|200884.6|499
1632277500000|2021-09-22 02:25:00|201037.7|200887.7|201040|200890|201049.5|200899.5|201033.2|200883.2|524
1632277800000|2021-09-22 02:30:00|201040.3|200890.3|201087.2|200937.2|201100.3|200950.3|201038.9|200888.9|446
1632278100000|2021-09-22 02:35:00|201087.1|200937.1|201048.1|200898.1|201090.5|200940.5|201039.7|200889.7|355
1632278400000|2021-09-22 02:40:00|201047.3|200897.3|201059.7|200909.7|201059.7|200909.7|201031.5|200881.5|436
1632278700000|2021-09-22 02:45:00|201056.7|200906.7|201040|200890|201059.9|200909.9|201030.6|200880.6|419
1632279000000|2021-09-22 02:50:00|201039.7|200889.7|200962.6|200812.6|201043|200893|200953.2|200803.2|545
1632279300000|2021-09-22 02:55:00|200959.2|200809.2|200963|200813|200970.7|200820.7|200950|200800|443
1632279600000|2021-09-22 03:00:00|200960.4|200810.4|201024.9|200874.9|201039.1|200889.1|200956.2|200806.2|384
1632279900000|2021-09-22 03:05:00|201024.1|200874.1|200980.6|200830.6|201028.7|200878.7|200962.7|200812.7|463
1632280200000|2021-09-22 03:10:00|200979.9|200829.9|200991.1|200841.1|201026.5|200876.5|200976.3|200826.3|441
1632280500000|2021-09-22 03:15:00|200990.7|200840.7|201031.9|200881.9|201036.3|200886.3|200983.2|200833.2|452
1632280800000|2021-09-22 03:20:00|201032.7|200882.7|201040.3|200890.3|201048.4|200898.4|201026.3|200876.3|384
1632281100000|2021-09-22 03:25:00|201039.6|200889.6|201028.2|200878.2|201057.5|200907.5|201023.5|200873.5|365
1632281400000|2021-09-22 03:30:00|201028.3|200878.3|201063.9|200913.9|201074.6|200924.6|201025.3|200875.3|393
1632281700000|2021-09-22 03:35:00|201058.9|200908.9|201111.3|200961.3|201122.2|200972.2|201058.7|200908.7|425
1632282000000|2021-09-22 03:40:00|201114.5|200964.5|201118.7|200968.7|201123.2|200973.2|201103.1|200953.1|319
1632282300000|2021-09-22 03:45:00|201115.8|200965.8|201118.7|200968.7|201126|200976|201113.9|200963.9|313
1632282600000|2021-09-22 03:50:00|201118.4|200968.4|201125.5|200975.5|201129.4|200979.4|201112.6|200962.6|290
1632282900000|2021-09-22 03:55:00|201125.1|200975.1|201110.8|200960.8|201129|200979|201106.9|200956.9|425
1632283200000|2021-09-22 04:00:00|201110.7|200960.7|201114.1|200964.1|201123.2|200973.2|201107.2|200957.2|399
1632283500000|2021-09-22 04:05:00|201114|200964|201111.7|200961.7|201119.1|200969.1|201106.2|200956.2|344
1632283800000|2021-09-22 04:10:00|201110.5|200960.5|201111|200961|201117.1|200967.1|201103.3|200953.3|389
1632284100000|2021-09-22 04:15:00|201111.1|200961.1|201115.2|200965.2|201130.4|200980.4|201102.5|200952.5|315
1632284400000|2021-09-22 04:20:00|201115.8|200965.8|201118.2|200968.2|201148.7|200998.7|201114.7|200964.7|248
1632284700000|2021-09-22 04:25:00|201118.3|200968.3|201110|200960|201118.3|200968.3|201103.9|200953.9|208
1632285000000|2021-09-22 04:30:00|201110.3|200960.3|201111|200961|201119.7|200969.7|201104.8|200954.8|234
1632285300000|2021-09-22 04:35:00|201109.6|200959.6|201124.9|200974.9|201132.9|200982.9|201108.4|200958.4|334
1632285600000|2021-09-22 04:40:00|201126.5|200976.5|201119.7|200969.7|201140.6|200990.6|201117.8|200967.8|309
1632285900000|2021-09-22 04:45:00|201121.8|200971.8|201086.8|200936.8|201121.8|200971.8|201079.7|200929.7|336
1632286200000|2021-09-22 04:50:00|201084.3|200934.3|201032|200882|201087.3|200937.3|201028.9|200878.9|452
1632286500000|2021-09-22 04:55:00|201031.7|200881.7|201033.7|200883.7|201048.9|200898.9|201028.9|200878.9|370
1632286800000|2021-09-22 05:00:00|201033.8|200883.8|200968.9|200818.9|201042|200892|200959.4|200809.4|490
1632287100000|2021-09-22 05:05:00|200969.1|200819.1|200946.9|200796.9|201008.9|200858.9|200942.6|200792.6|545
1632287400000|2021-09-22 05:10:00|200945.3|200795.3|200942.9|200792.9|200952|200802|200937.3|200787.3|412
1632287700000|2021-09-22 05:15:00|200943.2|200793.2|200939.9|200789.9|200965.6|200815.6|200920.9|200770.9|577
1632288000000|2021-09-22 05:20:00|200937.8|200787.8|200934.6|200784.6|200959.3|200809.3|200902.3|200752.3|656
1632288300000|2021-09-22 05:25:00|200934.5|200784.5|200950.8|200800.8|200983.8|200833.8|200926.8|200776.8|469
1632288600000|2021-09-22 05:30:00|200951.5|200801.5|200870.2|200720.2|200973.7|200823.7|200868.7|200718.7|457
1632288900000|2021-09-22 05:35:00|200871.4|200721.4|200871.1|200721.1|200881.9|200731.9|200852.5|200702.5|675
1632289200000|2021-09-22 05:40:00|200869.9|200719.9|200877.1|200727.1|200883.1|200733.1|200859|200709|836
1632289500000|2021-09-22 05:45:00|200878.1|200728.1|200875.6|200725.6|200880|200730|200859.7|200709.7|679
1632289800000|2021-09-22 05:50:00|200874.8|200724.8|200884.4|200734.4|200885.4|200735.4|200862.6|200712.6|475
1632290100000|2021-09-22 05:55:00|200884.3|200734.3|200890.2|200740.2|200894.9|200744.9|200883.3|200733.3|393
1632290400000|2021-09-22 06:00:00|200889.8|200739.8|200959.1|200809.1|200960.1|200810.1|200886.6|200736.6|691
1632290700000|2021-09-22 06:05:00|200957.1|200807.1|200878.7|200728.7|200962.3|200812.3|200872.5|200722.5|651
1632291000000|2021-09-22 06:10:00|200879|200729|200887.4|200737.4|200921.5|200771.5|200867.5|200717.5|654
1632291300000|2021-09-22 06:15:00|200883.9|200733.9|200914.4|200764.4|200925|200775|200883.9|200733.9|523
1632291600000|2021-09-22 06:20:00|200913.6|200763.6|200877.6|200727.6|200918.5|200768.5|200864.9|200714.9|569
1632291900000|2021-09-22 06:25:00|200873.6|200723.6|200904.4|200754.4|200935.5|200785.5|200837.8|200687.8|563
1632292200000|2021-09-22 06:30:00|200905.7|200755.7|200877.6|200727.6|200922.6|200772.6|200866.8|200716.8|696
1632292500000|2021-09-22 06:35:00|200879.7|200729.7|200884.9|200734.9|200899.7|200749.7|200847.5|200697.5|645
1632292800000|2021-09-22 06:40:00|200885.2|200735.2|200918.2|200768.2|200935.7|200785.7|200884.7|200734.7|567
1632293100000|2021-09-22 06:45:00|200918.6|200768.6|200882.3|200732.3|200925|200775|200828.7|200678.7|654
1632293400000|2021-09-22 06:50:00|200881.7|200731.7|200924|200774|200927.2|200777.2|200873.5|200723.5|556
1632293700000|2021-09-22 06:55:00|200923.9|200773.9|200926.7|200776.7|200948.9|200798.9|200920.2|200770.2|589
1632294000000|2021-09-22 07:00:00|200927.5|200777.5|200939.8|200789.8|201005.8|200855.8|200927.5|200777.5|812
1632294300000|2021-09-22 07:05:00|200944.2|200794.2|200860.2|200710.2|200956.5|200806.5|200842|200692|784
1632294600000|2021-09-22 07:10:00|200859.7|200709.7|200756.5|200606.5|200873|200723|200756.5|200606.5|824
1632294900000|2021-09-22 07:15:00|200757.8|200607.8|200713.4|200563.4|200807.6|200657.6|200711.4|200561.4|754
1632295200000|2021-09-22 07:20:00|200712.6|200562.6|200762.3|200612.3|200774.4|200624.4|200659.5|200509.5|695
1632295500000|2021-09-22 07:25:00|200761.8|200611.8|200844.9|200694.9|200863.3|200713.3|200761.8|200611.8|863
1632295800000|2021-09-22 07:30:00|200840.7|200690.7|200798.7|200648.7|200864.6|200714.6|200794.4|200644.4|861
1632296100000|2021-09-22 07:35:00|200798.5|200648.5|200892.2|200742.2|200902.6|200752.6|200749.9|200640.9|864
1632296400000|2021-09-22 07:40:00|200893|200743|200948.2|200798.2|200949.5|200799.5|200885.6|200735.6|835
1632296700000|2021-09-22 07:45:00|200948.7|200798.7|200956.3|200806.3|200986.5|200857|200903|200763.4|833
1632297000000|2021-09-22 07:50:00|200955.1|200805.1|200994.8|200844.8|201005.6|200855.6|200954.5|200804.5|747
1632297300000|2021-09-22 07:55:00|200995.8|200845.8|201085.5|200935.5|201105|200955|200970|200820|680
1632297600000|2021-09-22 08:00:00|201085.9|200935.9|201085|200935|201093.1|200943.1|201033.7|200883.7|751
1632297900000|2021-09-22 08:05:00|201084.8|200934.8|201046.1|200896.1|201085.5|200935.5|201021.4|200871.4|716
1632298200000|2021-09-22 08:10:00|201045.8|200895.8|200956.7|200806.7|201055.2|200905.2|200951.6|200801.6|706
1632298500000|2021-09-22 08:15:00|200956.4|200806.4|201001.9|200851.9|201017.9|200867.9|200954.6|200804.6|834
1632298800000|2021-09-22 08:20:00|200999.8|200849.8|200991|200841|201009.2|200895|200942.6|200799.5|811
1632299100000|2021-09-22 08:25:00|200992.6|200842.6|201001.9|200851.9|201009|200859|200960.1|200810.1|801
1632299400000|2021-09-22 08:30:00|201001.5|200851.5|200998.7|200848.7|201036.2|200886.2|200990|200840|772
1632299700000|2021-09-22 08:35:00|200998.8|200848.8|200999.8|200849.8|201042|200892|200993|200843|658
1632300000000|2021-09-22 08:40:00|201000|200850|201033.4|200883.4|201067.8|200917.8|200999.6|200849.6|696
1632300300000|2021-09-22 08:45:00|201033.8|200883.8|200957.9|200807.9|201036|200886|200941.2|200791.2|730
1632300600000|2021-09-22 08:50:00|200958|200808|200909.4|200759.4|200964.9|200814.9|200906.9|200756.9|737
1632300900000|2021-09-22 08:55:00|200907.7|200757.7|200984.5|200834.5|200986.9|200836.9|200899.4|200749.4|705
1632301200000|2021-09-22 09:00:00|200984.3|200834.3|200934.9|200784.9|200985.9|200835.9|200924.1|200774.1|661
1632301500000|2021-09-22 09:05:00|200935.1|200785.1|200888.1|200738.1|200938.3|200788.3|200871.1|200721.1|645
1632301800000|2021-09-22 09:10:00|200889.5|200739.5|200896.6|200746.6|200901.4|200751.4|200880.2|200730.2|650
1632302100000|2021-09-22 09:15:00|200898.9|200748.9|200887.1|200737.1|200898.9|200748.9|200874.9|200724.9|683
1632302400000|2021-09-22 09:20:00|200886|200736|200939.8|200789.8|200955.1|200805.1|200882.4|200732.4|656
1632302700000|2021-09-22 09:25:00|200940|200790|200936.3|200786.3|200941.2|200791.2|200893.5|200743.5|695
1632303000000|2021-09-22 09:30:00|200937.1|200787.1|200964|200814|200977.6|200831.2|200876.3|200775.4|693
1632303300000|2021-09-22 09:35:00|200964.6|200814.6|200966.7|200816.7|200989|200839|200952.9|200802.9|623
1632303600000|2021-09-22 09:40:00|200964.1|200814.1|200922.2|200772.2|200977.7|200827.7|200908.2|200758.2|637
1632303900000|2021-09-22 09:45:00|200922|200772|200880.7|200730.7|200931.5|200781.5|200878.2|200728.2|668
1632304200000|2021-09-22 09:50:00|200881.2|200731.2|200845.3|200695.3|200882.5|200732.5|200829.2|200679.2|613
1632304500000|2021-09-22 09:55:00|200845.4|200695.4|200815.3|200665.3|200868.8|200718.8|200815.2|200665.2|622
1632304800000|2021-09-22 10:00:00|200815.1|200665.1|200817.1|200667.1|200824|200674|200812.2|200662.2|437
1632305100000|2021-09-22 10:05:00|200817.6|200667.6|200857|200707|200873.6|200723.6|200814.6|200664.6|619
1632305400000|2021-09-22 10:10:00|200856.6|200706.6|200897.6|200747.6|200898.3|200748.3|200847.5|200697.5|736
1632305700000|2021-09-22 10:15:00|200897.9|200747.9|200863.7|200713.7|200897.9|200747.9|200843.4|200693.4|692
1632306000000|2021-09-22 10:20:00|200864.9|200714.9|200805.8|200655.8|200904|200754.4|200802.1|200652.1|781
1632306300000|2021-09-22 10:25:00|200806.2|200656.2|200808.8|200658.8|200819.3|200669.3|200803.4|200653.4|802
1632306600000|2021-09-22 10:30:00|200807.7|200657.7|200807.3|200657.3|200853.5|200703.5|200802.6|200652.6|885
1632306900000|2021-09-22 10:35:00|200807.2|200657.2|200800.7|200650.7|200823.3|200673.3|200798.5|200648.5|790
1632307200000|2021-09-22 10:40:00|200800.6|200650.6|200814.9|200664.9|200819.2|200669.2|200798.8|200648.8|759
1632307500000|2021-09-22 10:45:00|200815.4|200665.4|200799.7|200649.7|200815.5|200665.5|200797.2|200647.2|716
1632307800000|2021-09-22 10:50:00|200800.6|200650.6|200799.5|200649.5|200809.1|200659.1|200787.4|200637.4|653
1632308100000|2021-09-22 10:55:00|200800.1|200650.1|200808|200658|200828.3|200678.3|200792.4|200642.4|657
1632308400000|2021-09-22 11:00:00|200808.8|200658.8|200894.6|200744.6|200901|200751|200806.6|200656.6|700
1632308700000|2021-09-22 11:05:00|200892.1|200742.1|200908.8|200758.8|200912.4|200762.4|200886.3|200736.3|603
1632309000000|2021-09-22 11:10:00|200909|200759|200895.5|200745.5|200928.8|200778.8|200886.6|200736.6|570
1632309300000|2021-09-22 11:15:00|200896.4|200746.4|200888.7|200738.7|200903.8|200753.8|200878.7|200728.7|568
1632309600000|2021-09-22 11:20:00|200889.1|200739.1|200902.1|200752.1|200903.9|200753.9|200879.7|200729.7|470
1632309900000|2021-09-22 11:25:00|200901.5|200751.5|200920.3|200770.3|200951.7|200801.7|200891.9|200741.9|604
1632310200000|2021-09-22 11:30:00|200919.3|200769.3|200856.5|200706.5|200938.3|200788.3|200812.4|200662.4|639
1632310500000|2021-09-22 11:35:00|200857.1|200707.1|200820|200670|200863.7|200713.7|200802.2|200652.2|683
1632310800000|2021-09-22 11:40:00|200816.9|200666.9|200841.5|200691.5|200848.7|200701.4|200751.4|200642.8|624
1632311100000|2021-09-22 11:45:00|200842.3|200692.3|200801.7|200651.7|200848.2|200698.2|200795.8|200645.8|642
1632311400000|2021-09-22 11:50:00|200801.9|200651.9|200827.4|200677.4|200834.9|200684.9|200799.1|200649.1|541
1632311700000|2021-09-22 11:55:00|200826.7|200676.7|200925.2|200775.2|200927.7|200777.7|200820.3|200670.3|573
1632312000000|2021-09-22 12:00:00|200921.8|200771.8|200903.6|200753.6|200921.8|200771.9|200807.5|200688.9|750
1632312300000|2021-09-22 12:05:00|200902.8|200752.8|200876.3|200726.3|200932.2|200826.6|200837.8|200694.6|638
1632312600000|2021-09-22 12:10:00|200874.5|200724.5|200902.9|200752.9|200925.3|200821.1|200828.8|200712.8|740
1632312900000|2021-09-22 12:15:00|200902.5|200752.5|200978.2|200828.2|200984.1|200841.2|200887|200741.3|667
1632313200000|2021-09-22 12:20:00|200983.6|200833.6|201014.5|200864.5|201016.9|200866.9|200953.6|200803.6|666
1632313500000|2021-09-22 12:25:00|201014.6|200864.6|200966|200816|201014.6|200864.6|200919.5|200769.5|705
1632313800000|2021-09-22 12:30:00|200965|200815|200969.2|200819.2|201013.5|200863.5|200964|200814|785
1632314100000|2021-09-22 12:35:00|200968.4|200818.4|200963.9|200813.9|200991.5|200841.5|200938.1|200788.1|756
1632314400000|2021-09-22 12:40:00|200964.2|200814.2|200948.8|200798.8|200976.8|200850.5|200894.9|200744.9|801
1632314700000|2021-09-22 12:45:00|200960|200810|200983.9|200833.9|201000.6|200896.4|200927.4|200805.9|772
1632315000000|2021-09-22 12:50:00|200981.2|200831.2|200998.7|200848.7|201013.9|200906.3|200930.6|200819|772
1632315300000|2021-09-22 12:55:00|200999.5|200849.5|200979|200829|201014.1|200914.7|200928.7|200815.2|744
1632315600000|2021-09-22 13:00:00|200977.6|200827.6|201005.8|200855.8|201015.6|200892.4|200938.1|200811.2|769
1632315900000|2021-09-22 13:05:00|201008.4|200858.4|200915.6|200865.6|201032.3|200909.3|200912.5|200810.2|756
1632316200000|2021-09-22 13:10:00|200913.5|200863.5|200931|200781|201005.2|200901.4|200889.8|200774.3|801
1632316500000|2021-09-22 13:15:00|200927.9|200777.9|200971.5|200821.5|201004.7|200877.7|200887.2|200737.2|875
1632316800000|2021-09-22 13:20:00|200970.6|200820.6|201012|200862|201043.5|200942|200936.2|200807|836
1632317100000|2021-09-22 13:25:00|201010.2|200860.2|200968.9|200818.9|201015.1|200906.3|200911.2|200807.4|797
1632317400000|2021-09-22 13:30:00|200969.4|200819.4|200958.7|200808.7|201010.7|200906.8|200905.8|200804.6|1012
1632317700000|2021-09-22 13:35:00|200959.4|200809.4|200967|200817|200980.2|200873.8|200871.1|200769.3|968
1632318000000|2021-09-22 13:40:00|200965.2|200815.2|200945.9|200795.9|200974.7|200868.2|200894.3|200779.5|851
1632318300000|2021-09-22 13:45:00|200945.8|200795.8|200824.5|200774.5|200948.5|200798.5|200802.9|200696.4|842
1632318600000|2021-09-22 13:50:00|200829.6|200779.6|200829.5|200679.5|200930.1|200821.9|200752.7|200602.7|912
1632318900000|2021-09-22 13:55:00|200830|200680|200761.7|200611.7|200830|200680|200647.7|200517.7|787
1632319200000|2021-09-22 14:00:00|200758|200608|200701.7|200551.7|200758|200608|200610.8|200460.8|919
1632319500000|2021-09-22 14:05:00|200701.4|200551.4|200645.2|200495.2|200703.1|200594.9|200588.9|200468.7|861
1632319800000|2021-09-22 14:10:00|200646|200496|200548.2|200498.2|200652.5|200552.5|200509.4|200406.3|894
1632320100000|2021-09-22 14:15:00|200547.7|200497.7|200563.5|200413.5|200630.8|200500.3|200476.7|200369.6|888
1632320400000|2021-09-22 14:20:00|200563.7|200413.7|200713.2|200563.2|200715|200565|200562.3|200412.3|818
1632320700000|2021-09-22 14:25:00|200713.3|200563.3|200778.4|200628.4|200782.7|200644.1|200607.7|200478.1|844
1632321000000|2021-09-22 14:30:00|200780.2|200630.2|200737.5|200587.5|200780.2|200654.7|200660.4|200533.3|897
1632321300000|2021-09-22 14:35:00|200737.6|200587.6|200734.2|200584.2|200770.3|200674.9|200647.5|200538.6|832
1632321600000|2021-09-22 14:40:00|200734.1|200584.1|200733.9|200583.9|200741.7|200620.1|200657.1|200527|900
1632321900000|2021-09-22 14:45:00|200734.6|200584.6|200688.2|200538.2|200743.1|200593.1|200681.4|200531.4|884
1632322200000|2021-09-22 14:50:00|200687.8|200537.8|200760.9|200610.9|200763.5|200621.3|200619.4|200489.9|805
1632322500000|2021-09-22 14:55:00|200760.3|200610.3|200552.5|200402.5|200763.5|200613.5|200433.6|200329.1|875
1632322800000|2021-09-22 15:00:00|200558.6|200408.6|200552.6|200402.6|200596.7|200453.2|200485.5|200349.6|892
1632323100000|2021-09-22 15:05:00|200551.6|200401.6|200481.1|200331.1|200551.6|200449.2|200437.8|200297.1|867
1632323400000|2021-09-22 15:10:00|200480.7|200330.7|200472.8|200322.8|200505.6|200401.9|200416|200305.8|791
1632323700000|2021-09-22 15:15:00|200474.4|200324.4|200446.9|200296.9|200491.1|200395.8|200386|200268.8|788
1632324000000|2021-09-22 15:20:00|200445.5|200295.5|200443.2|200293.2|200482.6|200337.7|200371.2|200250.8|795
1632324300000|2021-09-22 15:25:00|200443.6|200293.6|200395.3|200245.3|200454|200304|200320.1|200221.4|703
1632324600000|2021-09-22 15:30:00|200396.3|200246.3|200439.7|200289.7|200444|200317.3|200359.6|200242.2|776
1632324900000|2021-09-22 15:35:00|200439.8|200289.8|200455.4|200305.4|200491.7|200367.5|200387.7|200259.1|782
1632325200000|2021-09-22 15:40:00|200455.9|200305.9|200405|200255|200455.9|200344.5|200354.5|200244.7|680
1632325500000|2021-09-22 15:45:00|200405.1|200255.1|200385.6|200235.6|200408.3|200258.3|200362.1|200212.1|743
1632325800000|2021-09-22 15:50:00|200386.8|200236.8|200299.8|200149.8|200387.4|200262.5|200244.4|200118.2|1043
1632326100000|2021-09-22 15:55:00|200300.1|200150.1|200245.8|200095.8|200300.7|200150.7|200162.4|200056.4|929
1632326400000|2021-09-22 16:00:00|200245.2|200095.2|200240|200090|200266.8|200116.8|200200|200050|917
1632326700000|2021-09-22 16:05:00|200240.7|200090.7|200348.3|200198.3|200354.5|200251.1|200240.2|200090.2|813
1632327000000|2021-09-22 16:10:00|200348.2|200198.2|200335.3|200185.3|200353.7|200241|200274.5|200166.8|781
1632327300000|2021-09-22 16:15:00|200334.9|200184.9|200275.8|200125.8|200335.3|200229.8|200247.4|200121|758
1632327600000|2021-09-22 16:20:00|200275.3|200125.3|200254.4|200104.4|200286.2|200184.4|200191.7|200090.5|734
1632327900000|2021-09-22 16:25:00|200254.8|200104.8|200203.5|200053.5|200264.5|200146.9|200145.4|200039.8|861
1632328200000|2021-09-22 16:30:00|200204.5|200054.5|200191.8|200041.8|200207.8|200087.7|200136.1|200020.5|721
1632328500000|2021-09-22 16:35:00|200190.5|200040.5|200212.2|200062.2|200224.8|200074.8|200160.8|200010.8|759
1632328800000|2021-09-22 16:40:00|200212|200062|200272.9|200122.9|200288.2|200138.2|200174.4|200043.4|702
1632329100000|2021-09-22 16:45:00|200272.5|200122.5|200247.2|200097.2|200280.4|200130.4|200231.2|200081.2|807
1632329400000|2021-09-22 16:50:00|200246.9|200096.9|200273.1|200123.1|200279.9|200129.9|200233.9|200083.9|681
1632329700000|2021-09-22 16:55:00|200273|200123|200272.1|200122.1|200278.3|200172.4|200210.5|200099|780
1632330000000|2021-09-22 17:00:00|200272.4|200122.4|200269.9|200119.9|200296.4|200194.9|200242.5|200104.6|709
1632330300000|2021-09-22 17:05:00|200271.3|200121.3|200273|200123|200305.3|200194|200243|200108.6|743
1632330600000|2021-09-22 17:10:00|200274.5|200124.5|200322.5|200172.5|200331.6|200185.9|200235.5|200119.3|756
1632330900000|2021-09-22 17:15:00|200324.6|200174.6|200349|200199|200353.3|200203.3|200305.3|200155.3|758
1632331200000|2021-09-22 17:20:00|200348.3|200198.3|200337.1|200187.1|200363.3|200213.3|200319.6|200169.6|700
1632331500000|2021-09-22 17:25:00|200339.5|200189.5|200336.8|200186.8|200366|200216|200331|200181|559
1632331800000|2021-09-22 17:30:00|200337.4|200187.4|200328|200178|200374.3|200224.3|200315.7|200165.7|718
1632332100000|2021-09-22 17:35:00|200327.4|200177.4|200302.6|200152.6|200331.6|200181.6|200300.4|200150.4|658
1632332400000|2021-09-22 17:40:00|200304.1|200154.1|200318.2|200168.2|200319.6|200169.6|200273.7|200123.7|644
1632332700000|2021-09-22 17:45:00|200317.3|200167.3|200325.4|200175.4|200340|200231.7|200281.7|200165.5|649
1632333000000|2021-09-22 17:50:00|200324.2|200174.2|200250.4|200100.4|200329.3|200179.3|200241.5|200091.5|669
1632333300000|2021-09-22 17:55:00|200249.7|200099.7|200279.1|200129.1|200287.9|200137.9|200249.7|200099.7|579
1632333600000|2021-09-22 18:00:00|200712|200418.8|199889.7|199739.7|200712|200443.9|199838.4|199688.4|1152
1632333900000|2021-09-22 18:05:00|199888.3|199738.3|199814.2|199664.2|199889.3|199739.3|199623.3|199473.3|1129
1632334200000|2021-09-22 18:10:00|199809.9|199659.9|199458.8|199308.8|199865.1|199715.1|199435.1|199285.1|1116
1632334500000|2021-09-22 18:15:00|199463.8|199313.8|199857.2|199707.2|199857.2|199707.2|199438.3|199288.3|1121
1632334800000|2021-09-22 18:20:00|199854.1|199704.1|199803.5|199653.5|199884.3|199734.3|199765.8|199615.8|1106
1632335100000|2021-09-22 18:25:00|199803.3|199653.3|199811.3|199661.3|199899.5|199749.5|199764.9|199614.9|1051
1632335400000|2021-09-22 18:30:00|199811.4|199661.4|199679.8|199529.8|199881|199731|199657.7|199507.7|1112
1632335700000|2021-09-22 18:35:00|199680.4|199530.4|200343|200193|200357.2|200207.2|199634.3|199484.3|1159
1632336000000|2021-09-22 18:40:00|200354.8|200204.8|200492.6|200342.6|200497.4|200347.4|200227.4|200077.4|1176
1632336300000|2021-09-22 18:45:00|200493|200343|200777.3|200627.3|200806.8|200656.8|200493|200343|1158
1632336600000|2021-09-22 18:50:00|200797.7|200647.7|200496.5|200346.5|200919.1|200769.1|200412.1|200262.1|1147
1632336900000|2021-09-22 18:55:00|200492.1|200342.1|200648.1|200498.1|200705.6|200555.6|200441.2|200291.2|1146
1632337200000|2021-09-22 19:00:00|200644.8|200494.8|200831.6|200681.6|200899.5|200749.5|200598.3|200448.3|1146
1632337500000|2021-09-22 19:05:00|200831.7|200681.7|200624.1|200474.1|200903.7|200753.7|200609.2|200459.2|1115
1632337800000|2021-09-22 19:10:00|200624.2|200474.2|200541.5|200391.5|200675.4|200525.4|200498|200348|1078
1632338100000|2021-09-22 19:15:00|200550.6|200400.6|200329.9|200179.9|200612.8|200462.8|200299.1|200149.1|1094
1632338400000|2021-09-22 19:20:00|200331.1|200181.1|200447|200297|200455.2|200305.2|200256.8|200106.8|1067
1632338700000|2021-09-22 19:25:00|200449.6|200299.6|200521|200371|200567.4|200417.4|200374.6|200224.6|1048
1632339000000|2021-09-22 19:30:00|200523.7|200373.7|200637.4|200487.4|200668.1|200533.2|200464.9|200314.9|1008
1632339300000|2021-09-22 19:35:00|200637.3|200487.3|200600.9|200450.9|200713.5|200563.5|200599|200449|930
1632339600000|2021-09-22 19:40:00|200598.4|200448.4|200749.3|200599.3|200764.7|200614.7|200590.5|200440.5|1023
1632339900000|2021-09-22 19:45:00|200745.7|200595.7|200699.5|200549.5|200756.5|200606.5|200680.2|200530.2|911
1632340200000|2021-09-22 19:50:00|200701.2|200551.2|200794.9|200644.9|200794.9|200644.9|200696.6|200546.6|931
1632340500000|2021-09-22 19:55:00|200793.5|200643.5|200896.7|200746.7|200899.1|200768.1|200791.4|200641.4|941
1632340800000|2021-09-22 20:00:00|200894.9|200744.9|200901.3|200751.3|200911.8|200761.8|200852.7|200702.7|774
1632341100000|2021-09-22 20:05:00|200903.6|200753.6|200927.5|200777.5|200929.6|200779.6|200896.6|200746.6|589
1632341400000|2021-09-22 20:10:00|200930.9|200780.9|200886|200736|200948.3|200798.3|200806.1|200699.2|569
1632341700000|2021-09-22 20:15:00|200886.1|200736.1|200898.5|200748.5|200906.3|200756.3|200864.7|200714.7|500
1632342000000|2021-09-22 20:20:00|200898.3|200748.3|200921.4|200771.4|200934|200784|200890.1|200740.1|364
1632342300000|2021-09-22 20:25:00|200922.3|200772.3|200973.7|200823.7|200983.9|200833.9|200906.5|200756.5|508
1632342600000|2021-09-22 20:30:00|200968.8|200818.8|200949|200799|200984.4|200834.4|200940.6|200790.6|487
1632342900000|2021-09-22 20:35:00|200948.8|200798.8|200941.5|200791.5|200974.2|200824.2|200933.9|200783.9|558
1632343200000|2021-09-22 20:40:00|200939.6|200789.6|200916.9|200766.9|200965.1|200815.1|200909.1|200759.1|524
1632343500000|2021-09-22 20:45:00|200917.8|200767.8|200950|200800|200976.9|200826.9|200907.7|200757.7|506
1632343800000|2021-09-22 20:50:00|200949.7|200799.7|200983.1|200833.1|200988.8|200838.8|200943.6|200793.6|449
1632344100000|2021-09-22 20:55:00|200981.7|200831.7|200946.7|200796.7|200987.3|200837.3|200939.9|200789.9|461
1632344400000|2021-09-22 21:00:00|200953.9|200803.9|200941.2|200791.2|200979.4|200809.5|200891.2|200594.2|79
1632344700000|2021-09-22 21:05:00|200954|200804|200904.1|200607.1|200999.6|200822.9|200858.6|200561.6|163
1632345000000|2021-09-22 21:10:00|200905.1|200608.1|200913.8|200616.8|200928.5|200631.5|200761.7|200464.7|199
1632345300000|2021-09-22 21:15:00|200920.5|200623.5|200902.6|200605.6|200951.4|200654.4|200876.7|200579.7|69
1632345600000|2021-09-22 21:20:00|200901.7|200604.7|200917.9|200620.9|200986|200689|200897.7|200600.7|168
1632345900000|2021-09-22 21:25:00|200937.9|200640.9|200910.4|200613.4|200974|200677|200898.5|200601.5|114
1632346200000|2021-09-22 21:30:00|200915.8|200618.8|200914.7|200617.7|200969.2|200672.2|200881.1|200584.1|199
1632346500000|2021-09-22 21:35:00|200915|200618|200918.4|200621.4|200968.1|200671.1|200879.8|200582.8|163
1632346800000|2021-09-22 21:40:00|200908|200611|200903.9|200606.9|200939.8|200642.8|200888.5|200591.5|147
1632347100000|2021-09-22 21:45:00|200920.8|200623.8|200911.7|200614.7|200976.8|200679.8|200892.4|200595.4|153
1632347400000|2021-09-22 21:50:00|200911.9|200614.9|200896.4|200599.4|200963.6|200666.6|200883.5|200586.5|193
1632347700000|2021-09-22 21:55:00|200902.6|200605.6|200979.3|200829.3|201093.6|200900.3|200896.4|200599.4|297
1632348000000|2021-09-22 22:00:00|200984.2|200834.2|200949.6|200799.6|200986.8|200836.8|200936.3|200786.3|410
1632348300000|2021-09-22 22:05:00|200955.4|200805.4|200955.1|200805.1|200984.9|200834.9|200929|200779|385
1632348600000|2021-09-22 22:10:00|200948.4|200798.4|200942.3|200792.3|200969.6|200819.6|200939|200789|334
1632348900000|2021-09-22 22:15:00|200943.5|200793.5|200948.3|200798.3|200960.2|200810.2|200925.7|200775.7|286
1632349200000|2021-09-22 22:20:00|200948.1|200798.1|200937.7|200787.7|200957.5|200807.5|200932.8|200782.8|265
1632349500000|2021-09-22 22:25:00|200941.8|200791.8|200944|200794|200987.3|200837.3|200924.3|200774.3|397
1632349800000|2021-09-22 22:30:00|200942.6|200792.6|200948.8|200798.8|200967.3|200817.3|200931.9|200781.9|366
1632350100000|2021-09-22 22:35:00|200947|200797|200932|200782|200973.5|200823.5|200930.2|200780.2|361
1632350400000|2021-09-22 22:40:00|200939.7|200789.7|200930|200780|200972.5|200822.5|200919.8|200769.8|182
1632350700000|2021-09-22 22:45:00|200925.7|200775.7|200933|200783|200975|200825|200917.7|200767.7|220
1632351000000|2021-09-22 22:50:00|200932.4|200782.4|200938.1|200788.1|200963.9|200813.9|200921.4|200771.4|228
1632351300000|2021-09-22 22:55:00|200936.2|200786.2|200930.4|200780.4|200966.3|200816.3|200920.3|200770.3|201
1632351600000|2021-09-22 23:00:00|200946.9|200796.9|200934.1|200784.1|200962.4|200812.4|200922.5|200772.5|359
1632351900000|2021-09-22 23:05:00|200934.7|200784.7|200934.4|200784.4|200955.2|200805.2|200922.5|200772.5|224
1632352200000|2021-09-22 23:10:00|200935.4|200785.4|200939.5|200789.5|200960.6|200810.6|200920.3|200770.3|218
1632352500000|2021-09-22 23:15:00|200935.9|200785.9|200955.4|200805.4|200966.8|200816.8|200923.8|200773.8|334
1632352800000|2021-09-22 23:20:00|200955.7|200805.7|200956|200806|200964.2|200814.2|200942|200792|326
1632353100000|2021-09-22 23:25:00|200959.9|200809.9|200949.6|200799.6|200963.5|200813.5|200941.4|200791.4|192
1632353400000|2021-09-22 23:30:00|200949.8|200799.8|200961.3|200811.3|200979.6|200829.6|200945.6|200795.6|368
1632353700000|2021-09-22 23:35:00|200962.2|200812.2|200983.1|200833.1|200994.7|200844.7|200949.8|200799.8|323
1632354000000|2021-09-22 23:40:00|200979.3|200829.3|200979.7|200829.7|200998.9|200848.9|200969.7|200819.7|334
1632354300000|2021-09-22 23:45:00|200981|200831|200980.2|200830.2|200988|200838|200968.8|200818.8|354
1632354600000|2021-09-22 23:50:00|200980.5|200830.5|200970.3|200820.3|200989.9|200839.9|200960.3|200810.3|285
1632354900000|2021-09-22 23:55:00|200970.5|200820.5|200987.3|200837.3|200990|200840|200959.3|200809.3|319
1632355200000|2021-09-23 00:00:00|200988.6|200838.6|201039.5|200889.5|201045.7|200895.7|200949.4|200799.4|378
1632355500000|2021-09-23 00:05:00|201039.9|200889.9|201039.2|200889.2|201056.3|200906.3|201027.2|200877.2|444
1632355800000|2021-09-23 00:10:00|201040|200890|201042.7|200892.7|201056.1|200906.1|201030.6|200880.6|311
1632356100000|2021-09-23 00:15:00|201041.1|200891.1|201097.5|200947.5|201104|200954|201038.2|200888.2|398
1632356400000|2021-09-23 00:20:00|201097.7|200947.7|201102.5|200952.5|201119.2|200969.2|201081.6|200931.6|496
1632356700000|2021-09-23 00:25:00|201099.2|200949.2|201105.4|200955.4|201109.1|200959.1|201078.5|200928.5|509
1632357000000|2021-09-23 00:30:00|201103.4|200953.4|201144.9|200994.9|201146.4|200996.4|201093.9|200943.9|393
1632357300000|2021-09-23 00:35:00|201143|200993|201144.5|200994.5|201155.1|201005.1|201108.3|200958.3|464
1632357600000|2021-09-23 00:40:00|201144.6|200994.6|201088.3|200938.3|201148.8|200998.8|201070.8|200920.8|454
1632357900000|2021-09-23 00:45:00|201086.3|200936.3|201138|200988|201144|200994|201085.4|200935.4|535
1632358200000|2021-09-23 00:50:00|201139.5|200989.5|201191.2|201041.2|201214.4|201064.4|201136.2|200986.2|487
1632358500000|2021-09-23 00:55:00|201189|201039|201209.7|201059.7|201222.9|201072.9|201166.1|201016.1|442
1632358800000|2021-09-23 01:00:00|201208.4|201058.4|201221.7|201071.7|201248.2|201098.2|201208.4|201058.4|533
1632359100000|2021-09-23 01:05:00|201221.2|201071.2|201252.9|201102.9|201253.3|201103.3|201209.5|201059.5|540
1632359400000|2021-09-23 01:10:00|201254.5|201104.5|201289.1|201139.1|201299.5|201149.5|201247.1|201097.1|474
1632359700000|2021-09-23 01:15:00|201288.9|201138.9|201257.1|201107.1|201319.1|201169.1|201245.9|201095.9|443
1632360000000|2021-09-23 01:20:00|201257.3|201107.3|201288.9|201138.9|201300.9|201150.9|201242.8|201092.8|528
1632360300000|2021-09-23 01:25:00|201287.8|201137.8|201246|201096|201291.7|201141.7|201244.6|201094.6|411
1632360600000|2021-09-23 01:30:00|201245.9|201095.9|201248.7|201098.7|201265.5|201115.5|201243|201093|385
1632360900000|2021-09-23 01:35:00|201247.7|201097.7|201235.5|201085.5|201253.9|201103.9|201216.1|201066.1|369
1632361200000|2021-09-23 01:40:00|201234.9|201084.9|201174.2|201024.2|201246.9|201096.9|201170.1|201020.1|442
1632361500000|2021-09-23 01:45:00|201177.5|201027.5|201181.9|201031.9|201210.9|201060.9|201165.7|201015.7|490
1632361800000|2021-09-23 01:50:00|201182.9|201032.9|201205.2|201055.2|201208.4|201058.4|201179.2|201029.2|502
1632362100000|2021-09-23 01:55:00|201205.8|201055.8|201157.3|201007.3|201207.2|201057.2|201154.7|201004.7|647
1632362400000|2021-09-23 02:00:00|201160.6|201010.6|201246|201096|201252.1|201102.1|201124.7|200974.7|686
1632362700000|2021-09-23 02:05:00|201245.9|201095.9|201240|201090|201246.9|201096.9|201194.4|201044.4|626
1632363000000|2021-09-23 02:10:00|201236.8|201086.8|201244.6|201094.6|201252.1|201102.1|201234.8|201084.8|460
1632363300000|2021-09-23 02:15:00|201245.2|201095.2|201239.8|201089.8|201248.7|201098.7|201235.8|201085.8|523
1632363600000|2021-09-23 02:20:00|201239.9|201089.9|201206|201056|201244.6|201094.6|201200.7|201050.7|679
1632363900000|2021-09-23 02:25:00|201205.3|201055.3|201203|201053|201255.2|201105.2|201188.3|201038.3|552
1632364200000|2021-09-23 02:30:00|201203.2|201053.2|201214.7|201064.7|201222.3|201072.3|201202.1|201052.1|460
1632364500000|2021-09-23 02:35:00|201214.9|201064.9|201214|201064|201220.9|201070.9|201196.1|201046.1|522
1632364800000|2021-09-23 02:40:00|201214.9|201064.9|201214.3|201064.3|201253.4|201103.4|201210.4|201060.4|418
1632365100000|2021-09-23 02:45:00|201214.4|201064.4|201242.3|201092.3|201250.8|201100.8|201208.9|201058.9|529
1632365400000|2021-09-23 02:50:00|201242.4|201092.4|201249.2|201099.2|201256.5|201106.5|201240.7|201090.7|473
1632365700000|2021-09-23 02:55:00|201251.6|201101.6|201235|201085|201253.7|201103.7|201203.3|201053.3|495
1632366000000|2021-09-23 03:00:00|201234.5|201084.5|201204.9|201054.9|201235|201085|201200.6|201050.6|547
1632366300000|2021-09-23 03:05:00|201205|201055|201110.8|200960.8|201205|201055|201105.2|200955.2|488
1632366600000|2021-09-23 03:10:00|201111|200961|201111.3|200961.3|201136.8|200986.8|201090.5|200940.5|355
1632366900000|2021-09-23 03:15:00|201111.8|200961.8|201131.3|200981.3|201134.1|200984.1|201091.9|200941.9|383
1632367200000|2021-09-23 03:20:00|201129.7|200979.7|201080.9|200930.9|201130.1|200980.1|201078.8|200928.8|434
1632367500000|2021-09-23 03:25:00|201082|200932|201081.6|200931.6|201089.8|200939.8|201076.9|200926.9|344
1632367800000|2021-09-23 03:30:00|201082|200932|201051.8|200901.8|201093.4|200943.4|201042.3|200892.3|375
1632368100000|2021-09-23 03:35:00|201051.9|200901.9|201044.4|200894.4|201052.9|200902.9|201034.1|200884.1|307
1632368400000|2021-09-23 03:40:00|201043.1|200893.1|201042.8|200892.8|201048.8|200898.8|201030.2|200880.2|433
1632368700000|2021-09-23 03:45:00|201042.9|200892.9|201008.6|200858.6|201042.9|200892.9|200981.7|200831.7|434
1632369000000|2021-09-23 03:50:00|201007.6|200857.6|200972.8|200822.8|201010.9|200860.9|200950.6|200800.6|337
1632369300000|2021-09-23 03:55:00|200972.5|200822.5|200983.4|200833.4|200987.9|200837.9|200946.4|200796.4|387
1632369600000|2021-09-23 04:00:00|200987.4|200837.4|200921.1|200771.1|200987.4|200837.4|200907|200757|371
1632369900000|2021-09-23 04:05:00|200921.5|200771.5|200929.6|200779.6|200931.3|200781.3|200908.9|200758.9|318
1632370200000|2021-09-23 04:10:00|200930|200780|200965.3|200815.3|200978.1|200828.1|200929.8|200779.8|472
1632370500000|2021-09-23 04:15:00|200965.6|200815.6|200967.6|200817.6|200976.6|200826.6|200957.8|200807.8|484
1632370800000|2021-09-23 04:20:00|200967.8|200817.8|200968.2|200818.2|200976.2|200826.2|200953.9|200803.9|399
1632371100000|2021-09-23 04:25:00|200967|200817|200966.1|200816.1|200971.2|200821.2|200954|200804|444
1632371400000|2021-09-23 04:30:00|200966.6|200816.6|200918.1|200768.1|200968.1|200818.1|200871.1|200721.1|531
1632371700000|2021-09-23 04:35:00|200919.4|200769.4|200895.5|200745.5|200921.8|200771.8|200888.9|200738.9|420
1632372000000|2021-09-23 04:40:00|200894.8|200744.8|200905.1|200755.1|200912.7|200762.7|200892.9|200742.9|245
1632372300000|2021-09-23 04:45:00|200905.3|200755.3|200906.6|200756.6|200919.5|200769.5|200893|200743|364
1632372600000|2021-09-23 04:50:00|200906.5|200756.5|200892.2|200742.2|200912.3|200762.3|200890.8|200740.8|388
1632372900000|2021-09-23 04:55:00|200892.5|200742.5|200830.5|200680.5|200897|200747|200828.4|200678.4|436
1632373200000|2021-09-23 05:00:00|200831.3|200681.3|200829.5|200679.5|200844.6|200694.6|200798.9|200648.9|495
1632373500000|2021-09-23 05:05:00|200830.3|200680.3|200805.3|200655.3|200837.5|200687.5|200790.9|200640.9|449
1632373800000|2021-09-23 05:10:00|200806|200656|200798.3|200648.3|200818.7|200668.7|200789.5|200639.5|541
1632374100000|2021-09-23 05:15:00|200798.1|200648.1|200798.9|200648.9|200804.6|200654.6|200788.8|200638.8|388
1632374400000|2021-09-23 05:20:00|200799|200649|200837.8|200687.8|200844.8|200694.8|200794|200644|477
1632374700000|2021-09-23 05:25:00|200837.9|200687.9|200797.8|200647.8|200843.1|200693.1|200789.7|200639.7|417
1632375000000|2021-09-23 05:30:00|200798.3|200648.3|200791.9|200641.9|200804.7|200654.7|200784.2|200634.2|462
1632375300000|2021-09-23 05:35:00|200792|200642|200730.9|200580.9|200793.9|200643.9|200713.7|200563.7|580
1632375600000|2021-09-23 05:40:00|200731.3|200581.3|200742|200592|200757.4|200607.4|200712.5|200562.5|662
1632375900000|2021-09-23 05:45:00|200742.1|200592.1|200766.4|200616.4|200768.3|200618.3|200724.1|200574.1|562
1632376200000|2021-09-23 05:50:00|200775.7|200625.7|200751.3|200601.3|200779|200629|200748.3|200598.3|473
1632376500000|2021-09-23 05:55:00|200750.3|200600.3|200728.4|200578.4|200757.3|200607.3|200703.4|200553.4|544
1632376800000|2021-09-23 06:00:00|200725.2|200575.2|200758.3|200608.3|200760.9|200610.9|200680.4|200530.4|644
1632377100000|2021-09-23 06:05:00|200758.2|200608.2|200828.5|200678.5|200872.6|200722.6|200753.4|200603.4|659
1632377400000|2021-09-23 06:10:00|200830.4|200680.4|200766.4|200616.4|200833.3|200683.3|200761.7|200611.7|725
1632377700000|2021-09-23 06:15:00|200767.9|200617.9|200760.7|200610.7|200770.3|200620.3|200663.3|200513.3|733
1632378000000|2021-09-23 06:20:00|200760.1|200610.1|200743.1|200593.1|200766.2|200616.2|200713.8|200563.8|586
1632378300000|2021-09-23 06:25:00|200743.2|200593.2|200632|200482|200754.3|200604.3|200621.8|200471.8|727
1632378600000|2021-09-23 06:30:00|200635.1|200485.1|200453.6|200303.6|200639|200489|200450.6|200300.6|760
1632378900000|2021-09-23 06:35:00|200453.7|200303.7|200419.2|200269.2|200463.7|200313.7|200326.2|200176.2|726
1632379200000|2021-09-23 06:40:00|200421|200271|200393.9|200243.9|200433.4|200283.4|200387.9|200237.9|635
1632379500000|2021-09-23 06:45:00|200395.5|200245.5|200379.1|200229.1|200395.6|200245.6|200352|200202|672
1632379800000|2021-09-23 06:50:00|200379.4|200229.4|200381.2|200231.2|200385.7|200235.7|200334.8|200184.8|654
1632380100000|2021-09-23 06:55:00|200380.9|200230.9|200419.4|200269.4|200449.4|200299.4|200370.3|200220.3|652
1632380400000|2021-09-23 07:00:00|200424.3|200274.3|200432.3|200282.3|200472.9|200322.9|200356|200206|853
1632380700000|2021-09-23 07:05:00|200433.7|200283.7|200361.4|200211.4|200441.3|200291.3|200343.7|200193.7|701
1632381000000|2021-09-23 07:10:00|200359|200209|200469.4|200319.4|200478.4|200328.4|200349|200199|789
1632381300000|2021-09-23 07:15:00|200471.7|200321.7|200513.3|200363.3|200523.7|200373.7|200433.5|200283.5|713
1632381600000|2021-09-23 07:20:00|200513.1|200363.1|200608|200458|200612.4|200462.4|200513.1|200363.1|740
1632381900000|2021-09-23 07:25:00|200608.2|200458.2|200614.8|200464.8|200618.1|200468.1|200601.9|200451.9|417
1632382200000|2021-09-23 07:30:00|200614.2|200464.2|200486.7|200336.7|200680.7|200530.7|200420.9|200270.9|913
1632382500000|2021-09-23 07:35:00|200485.7|200335.7|200485.7|200335.7|200506.6|200356.6|200402.8|200252.8|855
1632382800000|2021-09-23 07:40:00|200485.3|200335.3|200406.1|200256.1|200531.1|200381.1|200405.3|200255.3|819
1632383100000|2021-09-23 07:45:00|200405.5|200255.5|200503|200353|200529.1|200379.1|200405.5|200255.5|841
1632383400000|2021-09-23 07:50:00|200502.9|200352.9|200549.5|200399.5|200563.4|200413.4|200490.6|200340.6|724
1632383700000|2021-09-23 07:55:00|200547.7|200397.7|200432.6|200282.6|200577.7|200427.7|200431.2|200281.2|815
1632384000000|2021-09-23 08:00:00|200433.7|200283.7|200507.4|200357.4|200559.4|200409.4|200408.6|200258.6|876
1632384300000|2021-09-23 08:05:00|200507.3|200357.3|200443.2|200293.2|200513.3|200363.3|200437.7|200287.7|909
1632384600000|2021-09-23 08:10:00|200442.4|200292.4|200394.5|200244.5|200450.3|200300.3|200337.6|200187.6|829
1632384900000|2021-09-23 08:15:00|200394.2|200244.2|200372.2|200222.2|200397.5|200247.5|200348.7|200198.7|878
1632385200000|2021-09-23 08:20:00|200372.7|200222.7|200323.6|200173.6|200375.2|200225.2|200272.9|200122.9|729
1632385500000|2021-09-23 08:25:00|200323.5|200173.5|200244.6|200094.6|200324.4|200174.4|200213|200063|846
1632385800000|2021-09-23 08:30:00|200242.6|200092.6|200320|200170|200324.7|200174.7|200242.6|200092.6|845
1632386100000|2021-09-23 08:35:00|200319.8|200169.8|200355.5|200205.5|200359.5|200209.5|200306.1|200156.1|724
1632386400000|2021-09-23 08:40:00|200348.6|200198.6|200313.6|200163.6|200350.3|200200.3|200234.6|200084.6|647
1632386700000|2021-09-23 08:45:00|200309.2|200159.2|200282.2|200132.2|200313.6|200163.6|200259.1|200109.1|590
1632387000000|2021-09-23 08:50:00|200281|200131|200255.3|200105.3|200344.3|200194.3|200237.9|200087.9|693
1632387300000|2021-09-23 08:55:00|200254|200104|200279.3|200129.3|200285|200135|200248.5|200098.5|596
1632387600000|2021-09-23 09:00:00|200279.8|200129.8|200227|200077|200287.7|200137.7|200202.3|200052.3|677
1632387900000|2021-09-23 09:05:00|200228.4|200078.4|200221|200071|200276|200126|200124.2|199974.2|709
1632388200000|2021-09-23 09:10:00|200220.5|200070.5|200119.6|199969.6|200226.1|200076.1|200112.3|199962.3|917
1632388500000|2021-09-23 09:15:00|200121.1|199971.1|200024.4|199874.4|200150.8|200000.8|200021.1|199871.1|907
1632388800000|2021-09-23 09:20:00|200025.3|199875.3|200017.3|199867.3|200044.2|199894.2|199944.2|199794.2|836
1632389100000|2021-09-23 09:25:00|200020.7|199870.7|200104.8|199954.8|200125.9|199975.9|199975.8|199825.8|815
1632389400000|2021-09-23 09:30:00|200104.6|199954.6|200140.5|199990.5|200177.3|200027.3|200050.3|199900.3|759
1632389700000|2021-09-23 09:35:00|200140.8|199990.8|200148.8|199998.8|200184.9|200034.9|200134.7|199984.7|700
1632390000000|2021-09-23 09:40:00|200148.5|199998.5|200169.2|200019.2|200201.5|200051.5|200140.4|199990.4|756
1632390300000|2021-09-23 09:45:00|200168.5|200018.5|200147|199997|200171.3|200021.3|200137.7|199987.7|651
1632390600000|2021-09-23 09:50:00|200147.2|199997.2|200229.3|200079.3|200250.2|200100.2|200146.5|199996.5|721
1632390900000|2021-09-23 09:55:00|200231.1|200081.1|200190.4|200040.4|200236.6|200086.6|200185.9|200035.9|655
1632391200000|2021-09-23 10:00:00|200192.4|200042.4|200111.3|199961.3|200223.4|200073.4|200111.3|199961.3|761
1632391500000|2021-09-23 10:05:00|200110.8|199960.8|200147.8|199997.8|200153.9|200003.9|200099.1|199949.1|682
1632391800000|2021-09-23 10:10:00|200147.5|199997.5|200336.1|200186.1|200556.3|200406.3|200092.1|199942.1|1018
1632392100000|2021-09-23 10:15:00|200340.6|200190.6|200391.1|200241.1|200476.7|200326.7|200292.4|200142.4|1021
1632392400000|2021-09-23 10:20:00|200392.1|200242.1|200342|200192|200410.8|200260.8|200336.2|200186.2|839
1632392700000|2021-09-23 10:25:00|200341.6|200191.6|200236.4|200086.4|200363.9|200213.9|200221.8|200071.8|749
1632393000000|2021-09-23 10:30:00|200236.6|200086.6|200234.2|200084.2|200298.5|200148.5|200218.6|200068.6|803
1632393300000|2021-09-23 10:35:00|200233|200083|200197|200047|200281.4|200131.4|200150.2|200000.2|867
1632393600000|2021-09-23 10:40:00|200196.8|200046.8|200227.6|200077.6|200260.1|200110.1|200177.5|200027.5|742
1632393900000|2021-09-23 10:45:00|200225.8|200075.8|200267.5|200117.5|200399.7|200249.7|200225.8|200075.8|901
1632394200000|2021-09-23 10:50:00|200266|200116|200097.2|199947.2|200277.1|200127.1|200097.2|199947.2|852
1632394500000|2021-09-23 10:55:00|200099.7|199949.7|200175.7|200025.7|200250.2|200100.2|200084.1|199949.7|886
1632394800000|2021-09-23 11:00:00|200174.7|200024.7|200232.6|200082.6|200251.7|200101.7|200089.8|199939.8|887
1632395100000|2021-09-23 11:05:00|200232.2|200082.2|200098.3|199948.3|200232.2|200082.2|200023.2|199873.2|827
1632395400000|2021-09-23 11:10:00|200099|199949|200183.4|200033.4|200221.9|200071.9|200090.1|199940.1|741
1632395700000|2021-09-23 11:15:00|200182.1|200032.1|200188.9|200038.9|200225.6|200075.6|200153.7|200003.7|703
1632396000000|2021-09-23 11:20:00|200193.5|200043.5|200238.8|200088.8|200292.9|200142.9|200180.9|200030.9|613
1632396300000|2021-09-23 11:25:00|200238.2|200088.2|200299.8|200149.8|200304.7|200154.7|200222.6|200072.6|656
1632396600000|2021-09-23 11:30:00|200299.9|200149.9|199980.6|199830.6|200305.1|200155.1|199974.9|199830.6|717
1632396900000|2021-09-23 11:35:00|199980.5|199830.5|199937.8|199787.8|199988.7|199838.7|199893.3|199743.3|686
1632397200000|2021-09-23 11:40:00|199938.7|199788.7|200077.3|199927.3|200085.9|199935.9|199936.8|199787.8|684
1632397500000|2021-09-23 11:45:00|200076.7|199926.7|199954.9|199804.9|200090.3|199940.3|199952.2|199802.2|628
1632397800000|2021-09-23 11:50:00|199955.1|199805.1|199962.7|199812.7|200020.8|199870.8|199948|199798|680
1632398100000|2021-09-23 11:55:00|199962.2|199812.2|199936.3|199786.3|200023.8|199875.1|199897.6|199779.2|643
1632398400000|2021-09-23 12:00:00|199936.4|199786.4|199966.7|199816.7|199977.9|199846.1|199848.6|199704.1|950
1632398700000|2021-09-23 12:05:00|199975|199825|199933|199783|200010.2|199860.2|199900.9|199750.9|877
1632399000000|2021-09-23 12:10:00|199933.5|199783.5|200069.8|199919.8|200074|199924|199905|199755|761
1632399300000|2021-09-23 12:15:00|200069.1|199919.1|200077.2|199927.2|200109|200005.1|199952.7|199826.6|806
1632399600000|2021-09-23 12:20:00|200050.6|199900.6|200100.6|199950.6|200102.8|199995.7|200031.2|199881.2|782
1632399900000|2021-09-23 12:25:00|200097.3|199947.3|200064.7|199914.7|200097.3|199985.1|200011.1|199907.2|660
1632400200000|2021-09-23 12:30:00|200064.4|199914.4|200022.6|199872.6|200110.7|199960.7|199972.7|199822.7|910
1632400500000|2021-09-23 12:35:00|200028.2|199878.2|199912|199762|200051.9|199901.9|199908.5|199762|876
1632400800000|2021-09-23 12:40:00|199913|199763|199968.3|199818.3|200027.5|199877.5|199888.4|199762.6|834
1632401100000|2021-09-23 12:45:00|199967.7|199817.7|200069.3|199919.3|200071.8|199931.7|199944.5|199794.5|824
1632401400000|2021-09-23 12:50:00|200070.4|199920.4|200114.5|199964.5|200162.1|200049.9|199987.2|199837.2|901
1632401700000|2021-09-23 12:55:00|200115.2|199965.2|200224|200074|200271.2|200161.3|200012.1|199910.2|982
1632402000000|2021-09-23 13:00:00|200227.6|200077.6|200374.8|200224.8|200448.5|200331.8|200180.5|200032.5|1003
1632402300000|2021-09-23 13:05:00|200375|200225|200343|200193|200436.2|200335.2|200278.7|200178.1|981
1632402600000|2021-09-23 13:10:00|200342.9|200192.9|200389.4|200239.4|200410.4|200295.4|200307.9|200164.6|981
1632402900000|2021-09-23 13:15:00|200389|200239|200529.3|200379.3|200535.9|200407.6|200344.7|200199|845
1632403200000|2021-09-23 13:20:00|200528.7|200378.7|200597.9|200447.9|200617.5|200467.5|200468|200318|901
1632403500000|2021-09-23 13:25:00|200597.8|200447.8|200582.9|200432.9|200622.1|200498|200521.2|200389.6|779
1632403800000|2021-09-23 13:30:00|200583.1|200433.1|200550.4|200400.4|200680.9|200578|200477.8|200327.8|1056
1632404100000|2021-09-23 13:35:00|200551.6|200401.6|200455.6|200305.6|200566.2|200446.7|200451.7|200301.7|1045
1632404400000|2021-09-23 13:40:00|200457.5|200307.5|200188|200038|200459.2|200309.2|200188|200038|1049
1632404700000|2021-09-23 13:45:00|200185.8|200035.8|200153.7|200003.7|200209.9|200089.7|200064.1|199920.6|1077
1632405000000|2021-09-23 13:50:00|200153.2|200003.2|200103.3|199953.3|200176.4|200026.4|200049.5|199901.2|998
1632405300000|2021-09-23 13:55:00|200112.6|199962.6|200284|200134|200284.7|200134.7|200068.9|199918.9|937
1632405600000|2021-09-23 14:00:00|200282.9|200132.9|200257.5|200107.5|200326.2|200176.2|200126.2|199976.2|948
1632405900000|2021-09-23 14:05:00|200253.2|200103.2|200188.9|200038.9|200253.2|200103.2|200124.4|199984.4|934
1632406200000|2021-09-23 14:10:00|200189.8|200039.8|200211.4|200061.4|200211.8|200098.4|200083.2|199979.4|900
1632406500000|2021-09-23 14:15:00|200209.2|200059.2|200286.8|200136.8|200310.1|200160.1|200166.8|200016.8|957
1632406800000|2021-09-23 14:20:00|200289.7|200139.7|200253.6|200103.6|200304.8|200163.7|200198.2|200092.4|941
1632407100000|2021-09-23 14:25:00|200254.4|200104.4|200304.5|200154.5|200376.1|200227.3|200238.8|200088.8|861
1632407400000|2021-09-23 14:30:00|200304.7|200154.7|200265.3|200115.3|200380.8|200246|200255|200115.3|857
1632407700000|2021-09-23 14:35:00|200262.7|200112.7|200248.9|200098.9|200338.1|200188.1|200248.1|200098.1|788
1632408000000|2021-09-23 14:40:00|200248.3|200098.3|200267.8|200117.8|200285.1|200135.1|200181.5|200082.3|775
1632408300000|2021-09-23 14:45:00|200267.7|200117.7|200224.1|200074.1|200303|200153|200211.9|200061.9|868
1632408600000|2021-09-23 14:50:00|200224.2|200074.2|200187.8|200037.8|200310|200199.2|200181.1|200031.1|911
1632408900000|2021-09-23 14:55:00|200190|200040|200358.2|200208.2|200427|200277|200142.9|200039.9|953
1632409200000|2021-09-23 15:00:00|200370|200220|200369.9|200219.9|200434.5|200304.2|200338|200188|938
1632409500000|2021-09-23 15:05:00|200369.8|200219.8|200453.5|200403.5|200508.7|200403.5|200320.3|200212|960
1632409800000|2021-09-23 15:10:00|200454.1|200404.1|200476.8|200326.8|200535.3|200421.8|200372.1|200259.6|932
1632410100000|2021-09-23 15:15:00|200475.5|200325.5|200575.2|200425.2|200585.5|200480.9|200450.5|200300.5|841
1632410400000|2021-09-23 15:20:00|200574.7|200424.7|200561.9|200411.9|200599.1|200493.3|200497.2|200396.8|800
1632410700000|2021-09-23 15:25:00|200561.6|200411.6|200496.7|200346.7|200566.7|200457.1|200441.6|200333|745
1632411000000|2021-09-23 15:30:00|200495.3|200345.3|200420.7|200270.7|200527.8|200377.8|200375.3|200225.3|939
1632411300000|2021-09-23 15:35:00|200421.4|200271.4|200450.5|200300.5|200560.4|200451.2|200376.8|200270.3|916
1632411600000|2021-09-23 15:40:00|200460.7|200310.7|200511.4|200361.4|200535.1|200429.4|200408.6|200304.1|873
1632411900000|2021-09-23 15:45:00|200508.8|200358.8|200450.2|200300.2|200510.1|200377.8|200408.6|200261.1|909
1632412200000|2021-09-23 15:50:00|200445.7|200295.7|200388.6|200238.6|200462.8|200326.7|200336.7|200226.6|841
1632412500000|2021-09-23 15:55:00|200381.4|200231.4|200335.6|200185.6|200414.1|200300.5|200292.9|200180.3|788
1632412800000|2021-09-23 16:00:00|200336.2|200186.2|200368.7|200218.7|200375.1|200249.7|200269.7|200161.8|882
1632413100000|2021-09-23 16:05:00|200368.1|200218.1|200361.3|200211.3|200424.5|200337.3|200291.8|200190.3|831
1632413400000|2021-09-23 16:10:00|200361.5|200211.5|200169.8|200019.8|200362|200244.9|200056.3|199906.3|851
1632413700000|2021-09-23 16:15:00|200171.4|200021.4|200127|199977|200173.2|200044.5|200084.7|199940|725
1632414000000|2021-09-23 16:20:00|200127.3|199977.3|200174.4|200024.4|200181.8|200031.8|200123.6|199973.6|750
1632414300000|2021-09-23 16:25:00|200175.6|200025.6|200163.4|200013.4|200200.5|200050.5|200152.9|200002.9|843
1632414600000|2021-09-23 16:30:00|200163.7|200013.7|200107.1|199957.1|200170.3|200020.3|200052.1|199945.7|747
1632414900000|2021-09-23 16:35:00|200107.3|199957.3|200094.7|199944.7|200112.5|200013.2|200058.8|199934|702
1632415200000|2021-09-23 16:40:00|200093.1|199943.1|200182.6|200032.6|200198.3|200088.4|200093|199943|790
1632415500000|2021-09-23 16:45:00|200182.5|200032.5|200094.7|199944.7|200185.1|200068|200094.7|199944.7|709
1632415800000|2021-09-23 16:50:00|200095.3|199945.3|200176.9|200026.9|200180.8|200079.5|200047.7|199938.6|687
1632416100000|2021-09-23 16:55:00|200175.8|200025.8|200185|200035|200186.5|200083.6|200113|200013.7|727
1632416400000|2021-09-23 17:00:00|200182.8|200032.8|200184.2|200034.2|200219|200105|200128.1|200017|691
1632416700000|2021-09-23 17:05:00|200185.8|200035.8|200183.2|200033.2|200233.2|200099|200120.2|200025.3|728
1632417000000|2021-09-23 17:10:00|200182.8|200032.8|200204|200054|200207.1|200098.2|200144.2|200032.6|709
1632417300000|2021-09-23 17:15:00|200202.6|200052.6|200185.3|200035.3|200204.9|200100|200123.1|200017.3|631
1632417600000|2021-09-23 17:20:00|200185.6|200035.6|200186.7|200036.7|200200.6|200082.3|200121.1|200019.8|628
1632417900000|2021-09-23 17:25:00|200186.8|200036.8|200120.4|199970.4|200187.7|200087.3|200008.5|199858.5|675
1632418200000|2021-09-23 17:30:00|200122.8|199972.8|200139.4|199989.4|200156.4|200023.8|200073.1|199952.6|637
1632418500000|2021-09-23 17:35:00|200139.2|199989.2|200138.3|199988.3|200187.8|200037.8|200132.2|199982.2|599
1632418800000|2021-09-23 17:40:00|200137.2|199987.2|200219.2|200069.2|200229.3|200134|200092|199986.9|819
1632419100000|2021-09-23 17:45:00|200219.1|200069.1|200237.5|200087.5|200240.8|200090.8|200215.3|200065.3|773
1632419400000|2021-09-23 17:50:00|200238.2|200088.2|200235.9|200085.9|200267.8|200165.6|200192.1|200082.9|728
1632419700000|2021-09-23 17:55:00|200236.1|200086.1|200264.8|200114.8|200269.7|200166|200185.1|200078.7|725
1632420000000|2021-09-23 18:00:00|200264.4|200114.4|200378.5|200228.5|200378.7|200255.1|200224.6|200105|753
1632420300000|2021-09-23 18:05:00|200378.2|200228.2|200376|200226|200388.9|200277.3|200327.3|200200.3|719
1632420600000|2021-09-23 18:10:00|200375.9|200225.9|200382.8|200232.8|200396.6|200246.6|200351.8|200201.8|661
1632420900000|2021-09-23 18:15:00|200382.1|200232.1|200384.5|200234.5|200400.6|200250.6|200370.9|200220.9|716
1632421200000|2021-09-23 18:20:00|200384.1|200234.1|200348.8|200198.8|200398|200248|200339.7|200189.7|639
1632421500000|2021-09-23 18:25:00|200349.1|200199.1|200385.9|200235.9|200418.2|200296.2|200345.4|200199.1|675
1632421800000|2021-09-23 18:30:00|200385.5|200235.5|200375.8|200225.8|200424.3|200304|200303.5|200193.7|660
1632422100000|2021-09-23 18:35:00|200374.8|200224.8|200354.9|200204.9|200388.2|200238.2|200341.9|200191.9|686
1632422400000|2021-09-23 18:40:00|200355.9|200205.9|200396.9|200246.9|200430.2|200280.2|200349.7|200199.7|736
1632422700000|2021-09-23 18:45:00|200397.3|200247.3|200378.1|200228.1|200419|200299|200306.6|200198.5|734
1632423000000|2021-09-23 18:50:00|200377.9|200227.9|200351.4|200201.4|200379.1|200229.1|200346.2|200196.2|704
1632423300000|2021-09-23 18:55:00|200351.9|200201.9|200377.9|200227.9|200403.5|200253.5|200295.3|200190.3|794
1632423600000|2021-09-23 19:00:00|200377.8|200227.8|200345.9|200195.9|200400.5|200291.6|200291.5|200191.5|705
1632423900000|2021-09-23 19:05:00|200344.5|200194.5|200361.3|200211.3|200389.7|200260.3|200300.7|200190.4|683
1632424200000|2021-09-23 19:10:00|200361.7|200211.7|200397.5|200247.5|200398.3|200248.3|200361.5|200211.5|762
1632424500000|2021-09-23 19:15:00|200395.9|200245.9|200377.3|200227.3|200401.3|200267.6|200317.6|200196|651
1632424800000|2021-09-23 19:20:00|200376.6|200226.6|200376.8|200226.8|200406.7|200301.4|200333.4|200217.7|645
1632425100000|2021-09-23 19:25:00|200374.9|200224.9|200379.5|200229.5|200410.4|200293.4|200321.7|200220.3|702
1632425400000|2021-09-23 19:30:00|200380.7|200230.7|200381.2|200231.2|200414.7|200300.4|200346.3|200208.7|672
1632425700000|2021-09-23 19:35:00|200381.6|200231.6|200440.4|200290.4|200463.3|200313.3|200358.7|200208.7|615
1632426000000|2021-09-23 19:40:00|200443.4|200293.4|200424.7|200274.7|200462.5|200338.9|200384.9|200261.3|622
1632426300000|2021-09-23 19:45:00|200428.9|200278.9|200467.4|200317.4|200469.2|200319.2|200419.3|200269.3|587
1632426600000|2021-09-23 19:50:00|200468.2|200318.2|200407.7|200257.7|200487|200337|200404.8|200254.8|714
1632426900000|2021-09-23 19:55:00|200408.7|200258.7|200376|200226|200433.7|200311.6|200333.8|200216.5|697
1632427200000|2021-09-23 20:00:00|200379.9|200229.9|200429.3|200279.3|200449.2|200299.2|200379.8|200229.8|630
1632427500000|2021-09-23 20:05:00|200429|200279|200450.9|200300.9|200453.9|200303.9|200427.2|200277.2|612
1632427800000|2021-09-23 20:10:00|200451.8|200301.8|200433|200283|200456.4|200306.4|200428.8|200278.8|382
1632428100000|2021-09-23 20:15:00|200433.5|200283.5|200469.3|200319.3|200476.5|200326.5|200429.9|200279.9|528
1632428400000|2021-09-23 20:20:00|200471.9|200321.9|200510.8|200360.8|200516.8|200366.8|200449.5|200299.5|570
1632428700000|2021-09-23 20:25:00|200511.2|200361.2|200494.3|200344.3|200513.8|200363.8|200472.3|200322.3|573
1632429000000|2021-09-23 20:30:00|200498|200348|200513.1|200363.1|200517.1|200367.1|200492.5|200342.5|521
1632429300000|2021-09-23 20:35:00|200512.2|200362.2|200553.7|200403.7|200559.5|200409.5|200505.5|200355.5|571
1632429600000|2021-09-23 20:40:00|200550.9|200400.9|200528.8|200378.8|200566|200416|200513.5|200363.5|530
1632429900000|2021-09-23 20:45:00|200530.1|200380.1|200581.5|200431.5|200598.5|200448.5|200521.2|200371.2|593
1632430200000|2021-09-23 20:50:00|200580.4|200430.4|200557.8|200407.8|200605.3|200455.3|200540.9|200390.9|561
1632430500000|2021-09-23 20:55:00|200555.6|200405.6|200564.4|200414.4|200580.8|200430.8|200548.9|200398.9|582
1632430800000|2021-09-23 21:00:00|200563.8|200413.8|200605.4|200455.4|200611.4|200461.4|200563.8|200413.8|53
1632431100000|2021-09-23 21:05:00|200599.8|200449.8|200600.4|200450.4|200632|200482|200593.5|200443.5|103
1632431400000|2021-09-23 21:10:00|200599.5|200449.5|200619.5|200469.5|200659.1|200483.2|200598.3|200386.3|117
1632431700000|2021-09-23 21:15:00|200625.4|200475.4|200603|200453|200660|200491.6|200594|200385.7|101
1632432000000|2021-09-23 21:20:00|200597.6|200447.6|200609.6|200459.6|200657.6|200491.6|200592.5|200383.4|119
1632432300000|2021-09-23 21:25:00|200611.6|200461.6|200641.6|200491.6|200658.1|200491.6|200597.4|200383.2|94
1632432600000|2021-09-23 21:30:00|200609|200459|200610.8|200460.8|200651.9|200488.5|200593.9|200392.8|161
1632432900000|2021-09-23 21:35:00|200602.7|200452.7|200619.6|200469.6|200630|200480|200594.8|200444.8|153
1632433200000|2021-09-23 21:40:00|200609.4|200459.4|200599|200449|200630|200480|200596.6|200446.6|103
1632433500000|2021-09-23 21:45:00|200599.1|200449.1|200622|200472|200630|200480|200593.6|200443.6|98
1632433800000|2021-09-23 21:50:00|200621|200471|200616.7|200466.7|200627.7|200477.7|200613.7|200463.7|96
1632434100000|2021-09-23 21:55:00|200615.8|200465.8|200622.9|200472.9|200638.5|200488.5|200613.7|200463.7|84
1632434400000|2021-09-23 22:00:00|200626.1|200476.1|200617.6|200467.6|200641.8|200491.8|200594.4|200444.4|452
1632434700000|2021-09-23 22:05:00|200617.5|200467.5|200611.3|200461.3|200623.1|200473.1|200598.7|200448.7|228
1632435000000|2021-09-23 22:10:00|200609.4|200459.4|200613.1|200463.1|200623.8|200473.8|200608.3|200458.3|203
1632435300000|2021-09-23 22:15:00|200617.8|200467.8|200615.6|200465.6|200622.3|200472.3|200608|200458|196
1632435600000|2021-09-23 22:20:00|200615.9|200465.9|200597.8|200447.8|200619|200469|200588.2|200438.2|229
1632435900000|2021-09-23 22:25:00|200595.9|200445.9|200590.1|200440.1|200603.9|200453.9|200581.8|200431.8|202
1632436200000|2021-09-23 22:30:00|200588.3|200438.3|200594.4|200444.4|200599.8|200449.8|200585|200435|218
1632436500000|2021-09-23 22:35:00|200594.5|200444.5|200592.5|200442.5|200598.1|200448.1|200589.1|200439.1|167
1632436800000|2021-09-23 22:40:00|200592.6|200442.6|200589.8|200439.8|200604.6|200454.6|200587.4|200437.4|225
1632437100000|2021-09-23 22:45:00|200590.5|200440.5|200595.4|200445.4|200598.2|200448.2|200589.7|200439.7|200
1632437400000|2021-09-23 22:50:00|200594.1|200444.1|200591.2|200441.2|200601.8|200451.8|200587.6|200437.6|224
1632437700000|2021-09-23 22:55:00|200590.2|200440.2|200594.4|200444.4|200603.3|200453.3|200585.8|200435.8|208
1632438000000|2021-09-23 23:00:00|200593.1|200443.1|200622.7|200472.7|200629.8|200479.8|200588|200438|266
1632438300000|2021-09-23 23:05:00|200622.8|200472.8|200626|200476|200630.3|200480.3|200610.6|200460.6|184
1632438600000|2021-09-23 23:10:00|200623.1|200473.1|200602|200452|200630|200480|200591|200441|274
1632438900000|2021-09-23 23:15:00|200600.8|200450.8|200589.8|200439.8|200602.2|200452.2|200582.4|200432.4|165
1632439200000|2021-09-23 23:20:00|200594.7|200444.7|200592.2|200442.2|200600.9|200450.9|200586.8|200436.8|192
1632439500000|2021-09-23 23:25:00|200591.6|200441.6|200597.5|200447.5|200599.3|200449.3|200588.7|200438.7|198
1632439800000|2021-09-23 23:30:00|200598.9|200448.9|200589.7|200439.7|200598.9|200448.9|200586.3|200436.3|213
1632440100000|2021-09-23 23:35:00|200593.2|200443.2|200593.9|200443.9|200599.8|200449.8|200584.8|200434.8|164
1632440400000|2021-09-23 23:40:00|200592.4|200442.4|200593.9|200443.9|200604.6|200454.6|200584.4|200434.4|212
1632440700000|2021-09-23 23:45:00|200592.8|200442.8|200598.9|200448.9|200604.6|200454.6|200587.2|200437.2|258
1632441000000|2021-09-23 23:50:00|200599.2|200449.2|200593.9|200443.9|200606.2|200456.2|200591.7|200441.7|269
1632441300000|2021-09-23 23:55:00|200595.9|200445.9|200628.1|200478.1|200636.1|200486.1|200591.1|200441.1|290
1632441600000|2021-09-24 00:00:00|200627.6|200477.6|200595.3|200445.3|200632.4|200482.4|200587|200437|456
1632441900000|2021-09-24 00:05:00|200595.2|200445.2|200593.7|200443.7|200603.8|200453.8|200589.1|200439.1|319
1632442200000|2021-09-24 00:10:00|200594.1|200444.1|200598.1|200448.1|200606.2|200456.2|200589.3|200439.3|233
1632442500000|2021-09-24 00:15:00|200599.4|200449.4|200591.3|200441.3|200602.8|200452.8|200576.5|200426.5|348
1632442800000|2021-09-24 00:20:00|200590.2|200440.2|200592.4|200442.4|200599.4|200449.4|200584.3|200434.3|353
1632443100000|2021-09-24 00:25:00|200595.3|200445.3|200599.7|200449.7|200629.1|200479.1|200595.3|200445.3|572
1632443400000|2021-09-24 00:30:00|200603.4|200453.4|200600.7|200450.7|200616.2|200466.2|200589|200439|639
1632443700000|2021-09-24 00:35:00|200600.6|200450.6|200607.5|200457.5|200628.7|200478.7|200597.7|200447.7|728
1632444000000|2021-09-24 00:40:00|200605.6|200455.6|200597.8|200447.8|200617.4|200467.4|200596.6|200446.6|580
1632444300000|2021-09-24 00:45:00|200597.9|200447.9|200610.8|200460.8|200630.7|200480.7|200597|200447|555
1632444600000|2021-09-24 00:50:00|200611.6|200461.6|200636.3|200486.3|200642|200492|200604.1|200454.1|654
1632444900000|2021-09-24 00:55:00|200635.5|200485.5|200631.7|200481.7|200641.8|200491.8|200603|200453|679
1632445200000|2021-09-24 01:00:00|200633.3|200483.3|200629.1|200479.1|200642.2|200492.2|200621.2|200471.2|618
1632445500000|2021-09-24 01:05:00|200629.5|200479.5|200642.3|200492.3|200646.2|200496.2|200621.7|200471.7|714
1632445800000|2021-09-24 01:10:00|200643.2|200493.2|200643.3|200493.3|200674|200524|200638|200488|568
1632446100000|2021-09-24 01:15:00|200644.1|200494.1|200627.4|200477.4|200671.8|200521.8|200617.8|200467.8|582
1632446400000|2021-09-24 01:20:00|200629.8|200479.8|200632.7|200482.7|200640.2|200490.2|200617.5|200467.5|552
1632446700000|2021-09-24 01:25:00|200631.8|200481.8|200667.7|200517.7|200677.1|200527.1|200623|200473|699
1632447000000|2021-09-24 01:30:00|200667.8|200517.8|200675.4|200525.4|200678.8|200528.8|200649.2|200499.2|776
1632447300000|2021-09-24 01:35:00|200674.7|200524.7|200625.7|200475.7|200675.5|200525.5|200617.6|200467.6|664
1632447600000|2021-09-24 01:40:00|200626.3|200476.3|200623.6|200473.6|200629.2|200479.2|200618|200468|395
1632447900000|2021-09-24 01:45:00|200624.2|200474.2|200632.9|200482.9|200645.5|200495.5|200621.7|200471.7|569
1632448200000|2021-09-24 01:50:00|200632.6|200482.6|200629|200479|200635.8|200485.8|200623.7|200473.7|477
1632448500000|2021-09-24 01:55:00|200629.1|200479.1|200783.2|200633.2|200795.1|200645.1|200629.1|200479.1|726
1632448800000|2021-09-24 02:00:00|200782.6|200632.6|200783.3|200633.3|200794.4|200644.4|200740.1|200590.1|631
1632449100000|2021-09-24 02:05:00|200782.1|200632.1|200750.2|200600.2|200782.7|200632.7|200747|200597|671
1632449400000|2021-09-24 02:10:00|200749.9|200599.9|200782.7|200632.7|200797.3|200647.3|200742.4|200592.4|660
1632449700000|2021-09-24 02:15:00|200782.6|200632.6|200796|200646|200810|200660|200781.7|200631.7|460
1632450000000|2021-09-24 02:20:00|200796.3|200646.3|200744.2|200594.2|200798.3|200648.3|200737.3|200587.3|446
1632450300000|2021-09-24 02:25:00|200744.8|200594.8|200747.9|200597.9|200753.1|200603.1|200741.3|200591.3|418
1632450600000|2021-09-24 02:30:00|200748.4|200598.4|200726.6|200576.6|200759.5|200609.5|200719.1|200569.1|526
1632450900000|2021-09-24 02:35:00|200727.3|200577.3|200763.5|200613.5|200768.8|200618.8|200716.8|200566.8|431
1632451200000|2021-09-24 02:40:00|200765.2|200615.2|200734.4|200584.4|200786.5|200636.5|200726.1|200576.1|458
1632451500000|2021-09-24 02:45:00|200734.3|200584.3|200734.9|200584.9|200757.9|200607.9|200732.6|200582.6|414
1632451800000|2021-09-24 02:50:00|200734.7|200584.7|200750.9|200600.9|200756.4|200606.4|200729.1|200579.1|412
1632452100000|2021-09-24 02:55:00|200749.9|200599.9|200752.7|200602.7|200759.1|200609.1|200741.3|200591.3|410
1632452400000|2021-09-24 03:00:00|200761.6|200611.6|200742.2|200592.2|200764.9|200614.9|200733.5|200583.5|478
1632452700000|2021-09-24 03:05:00|200742|200592|200742.6|200592.6|200758.2|200608.2|200735.2|200585.2|441
1632453000000|2021-09-24 03:10:00|200742.8|200592.8|200750.9|200600.9|200755.3|200605.3|200738.5|200588.5|406
1632453300000|2021-09-24 03:15:00|200754.2|200604.2|200740.5|200590.5|200755.2|200605.2|200738.2|200588.2|443
1632453600000|2021-09-24 03:20:00|200739.6|200589.6|200676.3|200526.3|200753.2|200603.2|200664.5|200514.5|628
1632453900000|2021-09-24 03:25:00|200675.9|200525.9|200711.7|200561.7|200728.8|200578.8|200663.2|200513.2|483
1632454200000|2021-09-24 03:30:00|200717.8|200567.8|200707.6|200557.6|200726.4|200576.4|200702.7|200552.7|413
1632454500000|2021-09-24 03:35:00|200707.4|200557.4|200709.1|200559.1|200716.8|200566.8|200703.9|200553.9|451
1632454800000|2021-09-24 03:40:00|200709.4|200559.4|200704.5|200554.5|200720.2|200570.2|200699|200549|327
1632455100000|2021-09-24 03:45:00|200707.2|200557.2|200703.4|200553.4|200721.6|200571.6|200700.9|200550.9|346
1632455400000|2021-09-24 03:50:00|200705.5|200555.5|200705.9|200555.9|200711.1|200561.1|200700.5|200550.5|303
1632455700000|2021-09-24 03:55:00|200707.6|200557.6|200735.2|200585.2|200750.4|200600.4|200705.8|200555.8|368
1632456000000|2021-09-24 04:00:00|200735.9|200585.9|200700|200550|200741.9|200591.9|200695.2|200545.2|364
1632456300000|2021-09-24 04:05:00|200700.3|200550.3|200701.8|200551.8|200708.9|200558.9|200691.6|200541.6|297
1632456600000|2021-09-24 04:10:00|200701.6|200551.6|200709.8|200559.8|200715.8|200565.8|200692.9|200542.9|325
1632456900000|2021-09-24 04:15:00|200710.8|200560.8|200737.3|200587.3|200741.8|200591.8|200709.3|200559.3|403
1632457200000|2021-09-24 04:20:00|200734.9|200584.9|200736.1|200586.1|200740.3|200590.3|200725.4|200575.4|251
1632457500000|2021-09-24 04:25:00|200736.2|200586.2|200735.6|200585.6|200741.9|200591.9|200730.4|200580.4|369
1632457800000|2021-09-24 04:30:00|200737.1|200587.1|200740.4|200590.4|200742.4|200592.4|200733.5|200583.5|328
1632458100000|2021-09-24 04:35:00|200740.3|200590.3|200739.7|200589.7|200743.8|200593.8|200735.6|200585.6|395
1632458400000|2021-09-24 04:40:00|200740.5|200590.5|200739.4|200589.4|200744.6|200594.6|200728.3|200578.3|449
1632458700000|2021-09-24 04:45:00|200739.3|200589.3|200739.2|200589.2|200741|200591|200734.5|200584.5|318
1632459000000|2021-09-24 04:50:00|200737.9|200587.9|200738.9|200588.9|200743.4|200593.4|200735.7|200585.7|290
1632459300000|2021-09-24 04:55:00|200739|200589|200736.2|200586.2|200745.4|200595.4|200734.8|200584.8|309
1632459600000|2021-09-24 05:00:00|200734|200584|200771.1|200621.1|200793.1|200643.1|200733.1|200583.1|496
1632459900000|2021-09-24 05:05:00|200770.9|200620.9|200785.6|200635.6|200787.5|200637.5|200751.9|200601.9|452
1632460200000|2021-09-24 05:10:00|200785.4|200635.4|200779.3|200629.3|200828.2|200678.2|200778.5|200628.5|504
1632460500000|2021-09-24 05:15:00|200779.4|200629.4|200780|200630|200797|200647|200770|200620|355
1632460800000|2021-09-24 05:20:00|200781.2|200631.2|200775.2|200625.2|200788.2|200638.2|200741.6|200591.6|482
1632461100000|2021-09-24 05:25:00|200775.1|200625.1|200792.6|200642.6|200824.3|200674.3|200767.2|200617.2|527
1632461400000|2021-09-24 05:30:00|200793.9|200643.9|200814.8|200664.8|200846.1|200696.1|200776.5|200626.5|496
1632461700000|2021-09-24 05:35:00|200815.2|200665.2|200824.3|200674.3|200831.5|200681.5|200804.2|200654.2|430
1632462000000|2021-09-24 05:40:00|200822.1|200672.1|200850.7|200700.7|200850.7|200700.7|200821.3|200671.3|509
1632462300000|2021-09-24 05:45:00|200848.7|200698.7|200822.9|200672.9|200861.1|200711.1|200820.4|200670.4|458
1632462600000|2021-09-24 05:50:00|200824.2|200674.2|200835.8|200685.8|200843.7|200693.7|200815.1|200665.1|652
1632462900000|2021-09-24 05:55:00|200834.3|200684.3|200871.9|200721.9|200905.2|200755.2|200821|200671|598
1632463200000|2021-09-24 06:00:00|200872.4|200722.4|200782.3|200632.3|200874.9|200724.9|200759.8|200609.8|757
1632463500000|2021-09-24 06:05:00|200784.9|200634.9|200822.2|200672.2|200823|200673|200770.6|200620.6|860
1632463800000|2021-09-24 06:10:00|200821.8|200671.8|200787.3|200637.3|200843.2|200693.2|200783.4|200633.4|588
1632464100000|2021-09-24 06:15:00|200789.7|200639.7|200819.9|200669.9|200824|200674|200789.7|200639.7|699
1632464400000|2021-09-24 06:20:00|200820.1|200670.1|200865.4|200715.4|200870.8|200720.8|200819.8|200669.8|800
1632464700000|2021-09-24 06:25:00|200865.6|200715.6|200864.1|200714.1|200883.4|200733.4|200853.3|200703.3|835
1632465000000|2021-09-24 06:30:00|200864.9|200714.9|200900.5|200750.5|200910.5|200760.5|200860.3|200710.3|649
1632465300000|2021-09-24 06:35:00|200899.7|200749.7|200945.4|200795.4|200961.8|200811.8|200899.4|200749.4|637
1632465600000|2021-09-24 06:40:00|200944|200794|200984|200834|201010.3|200860.3|200944|200794|519
1632465900000|2021-09-24 06:45:00|200981.3|200831.3|201110.7|200960.7|201113.3|200963.3|200978.1|200828.1|659
1632466200000|2021-09-24 06:50:00|201113.1|200963.1|201146.1|200996.1|201186.7|201036.7|201104.7|200954.7|654
1632466500000|2021-09-24 06:55:00|201146.6|200996.6|201151.9|201001.9|201183.1|201033.1|201101.8|200951.8|678
1632466800000|2021-09-24 07:00:00|201150.8|201000.8|201328.3|201178.3|201356.1|201206.1|201141.3|200991.3|943
1632467100000|2021-09-24 07:05:00|201321.4|201171.4|201460.6|201310.6|201469.3|201319.3|201321.4|201171.4|980
1632467400000|2021-09-24 07:10:00|201461.8|201311.8|201407.9|201257.9|201494.6|201344.6|201386.4|201236.4|979
1632467700000|2021-09-24 07:15:00|201412.2|201262.2|201327.4|201177.4|201465.5|201315.5|201300.8|201150.8|765
1632468000000|2021-09-24 07:20:00|201328.7|201178.7|201331.7|201181.7|201366.8|201216.8|201233.6|201083.6|882
1632468300000|2021-09-24 07:25:00|201331.6|201181.6|201477|201327|201478|201328|201327.7|201177.7|875
1632468600000|2021-09-24 07:30:00|201477.5|201327.5|201511|201361|201550.9|201400.9|201477.5|201327.5|872
1632468900000|2021-09-24 07:35:00|201511.2|201361.2|201496.7|201346.7|201517.2|201367.2|201453.9|201303.9|888
1632469200000|2021-09-24 07:40:00|201497.9|201347.9|201462|201312|201537.9|201387.9|201459.5|201309.5|763
1632469500000|2021-09-24 07:45:00|201462.7|201312.7|201485|201335|201524.1|201374.1|201452.3|201302.3|819
1632469800000|2021-09-24 07:50:00|201483.9|201333.9|201345.4|201195.4|201486.6|201336.6|201342.2|201192.2|774
1632470100000|2021-09-24 07:55:00|201344.7|201194.7|201386.1|201236.1|201393.9|201243.9|201337.9|201187.9|729
1632470400000|2021-09-24 08:00:00|201384.7|201234.7|201333.9|201183.9|201400.7|201250.7|201297.5|201147.5|858
1632470700000|2021-09-24 08:05:00|201334.9|201184.9|201432.8|201282.8|201473.2|201323.2|201325.6|201175.6|869
1632471000000|2021-09-24 08:10:00|201433.3|201283.3|201435.5|201285.5|201438.5|201288.5|201356.4|201206.4|872
1632471300000|2021-09-24 08:15:00|201436.8|201286.8|201516.5|201366.5|201520.2|201370.2|201432|201282|887
1632471600000|2021-09-24 08:20:00|201516.6|201366.6|201392.4|201242.4|201551.8|201401.8|201387.2|201237.2|864
1632471900000|2021-09-24 08:25:00|201391.6|201241.6|201337.1|201187.1|201392.2|201242.2|201323.7|201173.7|857
1632472200000|2021-09-24 08:30:00|201336.8|201186.8|201410|201260|201419.4|201269.4|201309.5|201159.5|751
1632472500000|2021-09-24 08:35:00|201409.4|201259.4|201463.6|201313.6|201469.7|201319.7|201395.8|201245.8|780
1632472800000|2021-09-24 08:40:00|201459.5|201309.5|201525|201375|201541|201426.7|201454.5|201304.5|524
1632473100000|2021-09-24 08:45:00|201524.2|201374.2|201573.6|201423.6|201601.4|201451.4|201519.4|201369.4|687
1632473400000|2021-09-24 08:50:00|201574.1|201424.1|201464.7|201314.7|201574.1|201424.1|201439.4|201289.4|883
1632473700000|2021-09-24 08:55:00|201455.9|201305.9|201447.4|201297.4|201528.7|201378.7|201437.6|201287.6|763
1632474000000|2021-09-24 09:00:00|201448.6|201298.6|201521.5|201371.5|201530.2|201380.2|201439.8|201289.8|748
1632474300000|2021-09-24 09:05:00|201523.5|201373.5|201482.1|201332.1|201557.5|201407.5|201468.6|201318.6|696
1632474600000|2021-09-24 09:10:00|201482|201332|201489.3|201339.3|201498.8|201348.8|201477.6|201327.6|648
1632474900000|2021-09-24 09:15:00|201490.7|201340.7|201523.3|201373.3|201556.7|201406.7|201487.3|201337.3|861
1632475200000|2021-09-24 09:20:00|201524.8|201374.8|201559.2|201409.2|201561.4|201411.4|201501|201351|686
1632475500000|2021-09-24 09:25:00|201559|201409|201571.4|201421.4|201591.1|201441.1|201547.5|201397.5|641
1632475800000|2021-09-24 09:30:00|201572|201422|201594.7|201444.7|201610.1|201460.1|201561.3|201411.3|740
1632476100000|2021-09-24 09:35:00|201597.2|201447.2|201549.2|201399.2|201605.9|201455.9|201547.1|201397.1|689
1632476400000|2021-09-24 09:40:00|201552.1|201402.1|201622.7|201472.7|201661.7|201511.7|201552.1|201402.1|728
1632476700000|2021-09-24 09:45:00|201622.1|201472.1|201669.2|201519.2|201670.5|201520.5|201618.5|201468.5|749
1632477000000|2021-09-24 09:50:00|201669.4|201519.4|201656.4|201506.4|201694|201544|201651.5|201501.5|767
1632477300000|2021-09-24 09:55:00|201654.3|201504.3|201676.1|201526.1|201678.1|201528.1|201645.3|201495.3|737
1632477600000|2021-09-24 10:00:00|201673.1|201523.1|201662.9|201512.9|201677.9|201527.9|201656.1|201506.1|780
1632477900000|2021-09-24 10:05:00|201663.9|201513.9|201669.3|201519.3|201673.9|201523.9|201660.2|201510.2|771
1632478200000|2021-09-24 10:10:00|201669|201519|201667.1|201517.1|201676.4|201526.4|201656.7|201506.7|663
1632478500000|2021-09-24 10:15:00|201667.7|201517.7|201628.4|201478.4|201672|201522|201623.8|201473.8|611
1632478800000|2021-09-24 10:20:00|201628|201478|201511.9|201361.9|201639.4|201489.4|201509|201359|730
1632479100000|2021-09-24 10:25:00|201515.3|201365.3|201420.9|201270.9|201515.3|201365.3|201359.8|201209.8|876
1632479400000|2021-09-24 10:30:00|201420.7|201270.7|201472.3|201322.3|201510.8|201360.8|201412.7|201262.7|777
1632479700000|2021-09-24 10:35:00|201472.9|201322.9|201499.1|201349.1|201514.2|201364.2|201471|201321|822
1632480000000|2021-09-24 10:40:00|201501.6|201351.6|201454.4|201304.4|201506.5|201356.5|201453|201303|799
1632480300000|2021-09-24 10:45:00|201454.3|201304.3|201420.1|201270.1|201456.4|201336.2|201386.2|201268.5|719
1632480600000|2021-09-24 10:50:00|201419.6|201269.6|201429.5|201279.5|201452.3|201302.3|201377.6|201227.6|665
1632480900000|2021-09-24 10:55:00|201428.5|201278.5|201557.5|201407.5|201560.1|201410.1|201425.2|201275.2|691
1632481200000|2021-09-24 11:00:00|201550.8|201400.8|201555.5|201405.5|201568.5|201418.5|201533.2|201383.2|574
1632481500000|2021-09-24 11:05:00|201554.5|201404.5|201586.9|201436.9|201596.2|201446.2|201552.1|201402.1|514
1632481800000|2021-09-24 11:10:00|201586.5|201436.5|201649.3|201499.3|201651.1|201501.1|201514.4|201392.4|695
1632482100000|2021-09-24 11:15:00|201650.8|201500.8|201708.5|201558.5|201709.9|201559.9|201608.5|201484.8|826
1632482400000|2021-09-24 11:20:00|201708.6|201558.6|201729.3|201579.3|201734.7|201604.6|201652.7|201539.8|759
1632482700000|2021-09-24 11:25:00|201732.4|201582.4|201807|201657|201848.6|201704.5|201694|201579|774
1632483000000|2021-09-24 11:30:00|201804|201654|201846|201696|201896.5|201776.5|201794.8|201654|707
1632483300000|2021-09-24 11:35:00|201846.1|201696.1|201827.4|201677.4|201849.9|201699.9|201781.2|201631.2|684
1632483600000|2021-09-24 11:40:00|201825.7|201675.7|201897.9|201747.9|201908.5|201758.5|201825.3|201675.3|703
1632483900000|2021-09-24 11:45:00|201898.4|201748.4|201916|201766|201925.8|201775.8|201878.5|201728.5|712
1632484200000|2021-09-24 11:50:00|201915.8|201765.8|201957|201807|201999.4|201882.3|201895.4|201745.4|770
1632484500000|2021-09-24 11:55:00|201956.1|201806.1|201974.4|201824.4|201993.3|201863|201912.6|201802.8|680
1632484800000|2021-09-24 12:00:00|201972.2|201822.2|201775.8|201625.8|201972.2|201822.2|201772.7|201622.7|849
1632485100000|2021-09-24 12:05:00|201776|201626|201685.2|201535.2|201782.1|201632.1|201643.7|201522.8|924
1632485400000|2021-09-24 12:10:00|201686.3|201536.3|201683.5|201533.5|201733|201624.6|201641.8|201528.1|829
1632485700000|2021-09-24 12:15:00|201682.2|201532.2|201672.4|201522.4|201721.6|201582.2|201617.9|201509.1|865
1632486000000|2021-09-24 12:20:00|201673.6|201523.6|201769.6|201619.6|201787.9|201665.9|201626.1|201523.6|922
1632486300000|2021-09-24 12:25:00|201769.4|201619.4|201694.9|201544.9|201798|201654.9|201618.2|201513.4|811
1632486600000|2021-09-24 12:30:00|201694|201544|201875.9|201725.9|201894.6|201777|201662.9|201544|937
1632486900000|2021-09-24 12:35:00|201879.6|201729.6|201729.2|201579.2|201889.8|201739.8|201717.7|201572|813
1632487200000|2021-09-24 12:40:00|201730.3|201580.3|201760.2|201610.2|201783.4|201641.9|201683.5|201557.6|820
1632487500000|2021-09-24 12:45:00|201759.9|201609.9|201759.3|201609.3|201771.5|201672.5|201641.4|201523.9|794
1632487800000|2021-09-24 12:50:00|201758.8|201608.8|201767.3|201617.3|201795.3|201693|201691.9|201570.5|886
1632488100000|2021-09-24 12:55:00|201765.4|201615.4|201727.5|201577.5|201785.4|201682.8|201667.1|201559.4|806
1632488400000|2021-09-24 13:00:00|201727.3|201577.3|201839.9|201689.9|201851.8|201732.3|201668.7|201561.7|882
1632488700000|2021-09-24 13:05:00|201829.6|201679.6|201888.6|201738.6|201898|201748|201765.6|201655.1|851
1632489000000|2021-09-24 13:10:00|201887.7|201737.7|201754|201604|201893|201764.2|201737.9|201587.9|933
1632489300000|2021-09-24 13:15:00|201752.6|201602.6|201684.1|201534.1|201766.8|201655.8|201669.7|201532.2|805
1632489600000|2021-09-24 13:20:00|201683.1|201533.1|201577.3|201427.3|201687.1|201578.7|201576.2|201426.2|777
1632489900000|2021-09-24 13:25:00|201578.7|201428.7|201511.1|201361.1|201580.6|201453.6|201446.3|201321.9|930
1632490200000|2021-09-24 13:30:00|201512.2|201362.2|201354|201204|201546.3|201443.4|201304.8|201188.4|1061
1632490500000|2021-09-24 13:35:00|201352.4|201202.4|201265.5|201115.5|201399.2|201285|201255.7|201105.7|1035
1632490800000|2021-09-24 13:40:00|201268.5|201118.5|201326.7|201176.7|201362.1|201253.8|201177.6|201058.5|966
1632491100000|2021-09-24 13:45:00|201327.6|201177.6|201407.9|201257.9|201469.7|201328.6|201324.8|201174.8|953
1632491400000|2021-09-24 13:50:00|201408.2|201258.2|201215.9|201065.9|201408.2|201258.2|201142.6|201038.6|992
1632491700000|2021-09-24 13:55:00|201215.8|201065.8|201154.9|201004.9|201218.3|201068.3|201137.8|200987.8|864
1632492000000|2021-09-24 14:00:00|201154.8|201004.8|201028.1|200878.1|201156.6|201006.6|200997.7|200865.9|907
1632492300000|2021-09-24 14:05:00|201025|200875|201149.4|200999.4|201153.7|201003.7|200957|200836.4|1079
1632492600000|2021-09-24 14:10:00|201157.8|201007.8|201243.5|201093.5|201243.5|201093.5|201142.3|200992.3|941
1632492900000|2021-09-24 14:15:00|201241.5|201091.5|201233.4|201083.4|201330.1|201180.1|201190.2|201040.2|979
1632493200000|2021-09-24 14:20:00|201233.2|201083.2|201165.7|201015.7|201279.1|201129.1|201149.4|200999.4|922
1632493500000|2021-09-24 14:25:00|201163.9|201013.9|201157.9|201007.9|201200.6|201050.6|201085.9|200979.9|911
1632493800000|2021-09-24 14:30:00|201159.7|201009.7|201023.1|200873.1|201162.9|201012.9|200993.3|200843.3|906
1632494100000|2021-09-24 14:35:00|201022.3|200872.3|201291.7|201141.7|201319.5|201218.1|201008.5|200871.7|871
1632494400000|2021-09-24 14:40:00|201291.1|201141.1|201266.5|201116.5|201336.8|201186.8|201215.3|201069.3|856
1632494700000|2021-09-24 14:45:00|201266.8|201116.8|201380|201230|201389.8|201239.8|201265.8|201115.8|931
1632495000000|2021-09-24 14:50:00|201379.4|201229.4|201407.7|201257.7|201432|201329.5|201357.2|201207.2|832
1632495300000|2021-09-24 14:55:00|201410.4|201260.4|201415.6|201365.6|201517.9|201404.5|201341.5|201209.1|947
1632495600000|2021-09-24 15:00:00|201447|201297|201324.6|201174.6|201468.8|201367.2|201319.9|201169.9|952
1632495900000|2021-09-24 15:05:00|201328.1|201178.1|201278.5|201128.5|201384.3|201278.5|201264.8|201114.8|751
1632496200000|2021-09-24 15:10:00|201277.9|201127.9|201294.2|201144.2|201297.1|201186|201232|201120.7|798
1632496500000|2021-09-24 15:15:00|201295.5|201145.5|201360|201210|201363.2|201227.5|201274.2|201129.9|859
1632496800000|2021-09-24 15:20:00|201361.7|201211.7|201325|201175|201362.5|201238.7|201274.6|201132.4|874
1632497100000|2021-09-24 15:25:00|201324.8|201174.8|201321.7|201171.7|201398.8|201277.5|201312.5|201162.5|839
1632497400000|2021-09-24 15:30:00|201322.3|201172.3|201281.5|201131.5|201331.9|201199.9|201220|201118.4|773
1632497700000|2021-09-24 15:35:00|201281.8|201131.8|201286.5|201136.5|201309.1|201186.4|201231.5|201119.6|791
1632498000000|2021-09-24 15:40:00|201286.9|201136.9|201194.4|201044.4|201324.3|201221.2|201189.3|201039.3|824
1632498300000|2021-09-24 15:45:00|201193.7|201043.7|201109.4|200959.4|201232.8|201082.8|201105.3|200955.3|747
1632498600000|2021-09-24 15:50:00|201109.3|200959.3|201029.5|200879.5|201113.6|200996.6|200992.7|200842.7|729
1632498900000|2021-09-24 15:55:00|201028.9|200878.9|201038.2|200888.2|201041.7|200891.7|200986.2|200836.2|741
1632499200000|2021-09-24 16:00:00|201038.3|200888.3|201036.6|200886.6|201074.9|200951.4|200981.4|200882.5|753
1632499500000|2021-09-24 16:05:00|201034.5|200884.5|200962.2|200812.2|201036.7|200920.2|200932.5|200806.2|785
1632499800000|2021-09-24 16:10:00|200962.1|200812.1|200814.7|200664.7|200964.9|200814.9|200777.9|200627.9|869
1632500100000|2021-09-24 16:15:00|200815|200665|200715.6|200565.6|200817.6|200667.6|200686.1|200545.4|951
1632500400000|2021-09-24 16:20:00|200716.5|200566.5|200824.2|200674.2|200840.1|200695.1|200642.3|200527.2|733
1632500700000|2021-09-24 16:25:00|200823.1|200673.1|200709.2|200559.2|200831.7|200681.7|200694.3|200544.3|859
1632501000000|2021-09-24 16:30:00|200708.8|200558.8|200791|200641|200794.4|200644.4|200698.6|200548.6|776
1632501300000|2021-09-24 16:35:00|200791.8|200641.8|200747.9|200597.9|200833.2|200683.2|200708|200587.8|781
1632501600000|2021-09-24 16:40:00|200747.6|200597.6|200633.7|200483.7|200747.6|200644.3|200615.1|200465.1|818
1632501900000|2021-09-24 16:45:00|200632.6|200482.6|200697.8|200547.8|200745.6|200595.6|200571.8|200467.2|745
1632502200000|2021-09-24 16:50:00|200698.1|200548.1|200747.5|200597.5|200749.8|200599.8|200695.5|200545.5|635
1632502500000|2021-09-24 16:55:00|200747.2|200597.2|200667.9|200517.9|200763.7|200613.7|200665.5|200515.5|743
1632502800000|2021-09-24 17:00:00|200666.9|200516.9|200672.9|200522.9|200676.3|200526.3|200615.8|200465.8|681
1632503100000|2021-09-24 17:05:00|200672.8|200522.8|200697.6|200547.6|200699.1|200549.1|200651.7|200501.7|720
1632503400000|2021-09-24 17:10:00|200698.2|200548.2|200712.9|200562.9|200722.2|200572.2|200694.5|200544.5|751
1632503700000|2021-09-24 17:15:00|200711.9|200561.9|200639.5|200489.5|200720|200570|200630.2|200480.2|704
1632504000000|2021-09-24 17:20:00|200639.2|200489.2|200680.8|200530.8|200682.7|200532.7|200631.2|200481.2|726
1632504300000|2021-09-24 17:25:00|200682.5|200532.5|200696|200546|200712.7|200562.7|200680.9|200530.9|635
1632504600000|2021-09-24 17:30:00|200697.3|200547.3|200670.8|200520.8|200709.9|200559.9|200670.4|200520.4|637
1632504900000|2021-09-24 17:35:00|200670.7|200520.7|200618.2|200468.2|200675.5|200525.5|200611.7|200461.7|668
1632505200000|2021-09-24 17:40:00|200616.6|200466.6|200662.3|200512.3|200668.8|200518.8|200610|200460|571
1632505500000|2021-09-24 17:45:00|200661.9|200511.9|200662.8|200512.8|200676.1|200526.1|200652.3|200502.3|677
1632505800000|2021-09-24 17:50:00|200662.7|200512.7|200652.5|200502.5|200674.4|200524.4|200648.6|200498.6|656
1632506100000|2021-09-24 17:55:00|200656.4|200506.4|200652.6|200502.6|200668.5|200518.5|200628.5|200478.5|667
1632506400000|2021-09-24 18:00:00|200652.7|200502.7|200744.1|200594.1|200758|200608|200646.1|200496.1|609
1632506700000|2021-09-24 18:05:00|200742.9|200592.9|200707.2|200557.2|200747.3|200614.1|200664.1|200547.4|561
1632507000000|2021-09-24 18:10:00|200706.8|200556.8|200746|200596|200750.8|200650.9|200694.5|200547.7|604
1632507300000|2021-09-24 18:15:00|200747|200597|200794.7|200644.7|200794.8|200644.8|200729|200579|579
1632507600000|2021-09-24 18:20:00|200791.1|200641.1|200792.4|200642.4|200805.9|200655.9|200779.7|200629.7|626
1632507900000|2021-09-24 18:25:00|200791.9|200641.9|200692.3|200542.3|200795.4|200645.4|200691.7|200541.7|735
1632508200000|2021-09-24 18:30:00|200692.1|200542.1|200718.3|200568.3|200725.7|200575.7|200671.6|200521.6|632
1632508500000|2021-09-24 18:35:00|200722.1|200572.1|200788.3|200638.3|200815.6|200665.6|200711|200561|607
1632508800000|2021-09-24 18:40:00|200787.2|200637.2|200743.1|200593.1|200790.5|200640.5|200736.3|200586.3|567
1632509100000|2021-09-24 18:45:00|200741.8|200591.8|200654.1|200504.1|200746.2|200596.2|200652|200502|615
1632509400000|2021-09-24 18:50:00|200654.6|200504.6|200735.5|200585.5|200742.2|200592.9|200615.9|200465.9|626
1632509700000|2021-09-24 18:55:00|200736.1|200586.1|200786.4|200636.4|200786.8|200636.8|200733.5|200583.5|636
1632510000000|2021-09-24 19:00:00|200785.7|200635.7|200731.7|200581.7|200828.8|200678.8|200702.5|200552.5|731
1632510300000|2021-09-24 19:05:00|200731.2|200581.2|200716.5|200566.5|200739.1|200633.9|200668|200545.6|647
1632510600000|2021-09-24 19:10:00|200719.5|200569.5|200694.2|200544.2|200731.7|200581.7|200688.8|200538.8|637
1632510900000|2021-09-24 19:15:00|200694|200544|200696.2|200546.2|200702.7|200552.7|200681.7|200531.7|596
1632511200000|2021-09-24 19:20:00|200695.4|200545.4|200662.5|200512.5|200710.5|200560.5|200644.1|200494.1|650
1632511500000|2021-09-24 19:25:00|200663.1|200513.1|200609.3|200459.3|200664|200514|200602|200452|608
1632511800000|2021-09-24 19:30:00|200607.3|200457.3|200613|200463|200620|200470|200595.7|200445.7|453
1632512100000|2021-09-24 19:35:00|200614.3|200464.3|200653.7|200503.7|200684.9|200534.9|200606.7|200456.7|487
1632512400000|2021-09-24 19:40:00|200654.5|200504.5|200643.4|200493.4|200658.4|200508.4|200640.2|200490.2|404
1632512700000|2021-09-24 19:45:00|200643.8|200493.8|200622.1|200472.1|200646.9|200496.9|200598.9|200448.9|475
1632513000000|2021-09-24 19:50:00|200637.2|200487.2|200656.8|200506.8|200696.1|200546.1|200625.8|200475.8|647
1632513300000|2021-09-24 19:55:00|200656.2|200506.2|200733|200583|200746.4|200596.4|200654.3|200504.3|677
1632513600000|2021-09-24 20:00:00|200734.2|200584.2|200749.3|200599.3|200759.8|200609.8|200712.9|200562.9|592
1632513900000|2021-09-24 20:05:00|200750.3|200600.3|200729.6|200579.6|200759.5|200609.5|200719.5|200569.5|568
1632514200000|2021-09-24 20:10:00|200734|200584|200674.6|200524.6|200736.2|200586.2|200660|200510|440
1632514500000|2021-09-24 20:15:00|200674.8|200524.8|200650.8|200500.8|200676.8|200526.8|200634.5|200484.5|292
1632514800000|2021-09-24 20:20:00|200653|200503|200621.5|200471.5|200654.7|200504.7|200621.5|200471.5|239
1632515100000|2021-09-24 20:25:00|200639.1|200489.1|200659.2|200509.2|200660.1|200510.1|200605.6|200455.6|430
1632515400000|2021-09-24 20:30:00|200648.6|200498.6|200611.4|200461.4|200655.1|200505.1|200594.5|200444.5|310
1632515700000|2021-09-24 20:35:00|200609.1|200459.1|200613.6|200463.6|200639.5|200489.5|200582|200432|343
1632516000000|2021-09-24 20:40:00|200613.8|200463.8|200587.3|200437.3|200621.5|200471.5|200562.4|200412.4|275
1632516300000|2021-09-24 20:45:00|200587.6|200437.6|200614.1|200464.1|200629.5|200479.5|200557.5|200407.5|354
1632516600000|2021-09-24 20:50:00|200612|200462|200617|200467|200711.5|200493.3|200606.2|200385.5|537
1632516900000|2021-09-24 20:55:00|200617.9|200467.9|200613.5|200463.5|200707.6|200487.5|200597.3|200398|428
1632686400000|2021-09-26 20:00:00|200812.5|200470.5|200895.5|200553.5|200896|200554|200812.5|200470.5|15
1632686700000|2021-09-26 20:05:00|200882.5|200540.5|200895.5|200553.5|200896|200554|200812.5|200470.5|16
1632687000000|2021-09-26 20:10:00|200882.5|200540.5|200812.5|200470.5|200895.5|200553.5|200812.5|200470.5|9
1632687300000|2021-09-26 20:15:00|200882.5|200540.5|200895.5|200553.5|200896|200554|200812.5|200470.5|15
1632687600000|2021-09-26 20:20:00|200896|200554|200895.5|200553.5|200896|200554|200812.5|200470.5|14
1632687900000|2021-09-26 20:25:00|200873.5|200531.5|200895.5|200553.5|200896|200554|200873.5|200531.5|13
1632688200000|2021-09-26 20:30:00|200763|200421|200866.5|200524.5|200878|200536|200746.5|200404.5|8
1632688500000|2021-09-26 20:35:00|200878|200536|200812.5|200470.5|200878|200536|200632.1|200290.1|20
1632688800000|2021-09-26 20:40:00|200871.5|200529.5|200866.5|200524.5|200878|200536|200812.5|200470.5|7
1632689100000|2021-09-26 20:45:00|200871.5|200529.5|200866.5|200524.5|200878|200536|200866.5|200524.5|9
1632689400000|2021-09-26 20:50:00|200812.5|200470.5|200815.7|200473.7|200871.5|200529.5|200812.5|200470.5|14
1632689700000|2021-09-26 20:55:00|200812.5|200470.5|200765.9|200423.9|200878|200536|200765.9|200423.9|15
1632690000000|2021-09-26 21:00:00|200868.5|200526.5|200812.5|200470.5|200868.5|200526.5|200695|200353|24
1632690300000|2021-09-26 21:05:00|200815.5|200473.5|200825.2|200483.2|200860.6|200518.6|200770|200428|71
1632690600000|2021-09-26 21:10:00|200813.8|200471.8|200818|200476|200859.8|200517.8|200690.2|200348.2|53
1632690900000|2021-09-26 21:15:00|200833|200491|200845.1|200503.1|200878.5|200536.5|200732.9|200390.9|114
1632691200000|2021-09-26 21:20:00|200823|200481|200828.3|200486.3|200863.1|200521.1|200690.2|200348.2|106
1632691500000|2021-09-26 21:25:00|200847|200505|200865.8|200523.8|200876.3|200534.3|200812.9|200470.9|91
1632691800000|2021-09-26 21:30:00|200867.8|200525.8|200871.6|200529.6|200882|200540|200826.5|200484.5|109
1632692100000|2021-09-26 21:35:00|200871.3|200529.3|200867.5|200525.5|200883|200541|200826.2|200484.2|69
1632692400000|2021-09-26 21:40:00|200860.5|200518.5|200834.1|200492.1|200881.2|200539.2|200695.2|200353.2|81
1632692700000|2021-09-26 21:45:00|200849.1|200507.1|200848.2|200506.2|200891.3|200549.3|200818.7|200476.7|97
1632693000000|2021-09-26 21:50:00|200848.7|200506.7|200855.1|200513.1|200901.5|200559.5|200761.4|200419.4|97
1632693300000|2021-09-26 21:55:00|200861.4|200519.4|200874.5|200532.5|200876.2|200534.2|200825|200483|80
1632693600000|2021-09-26 22:00:00|200888.8|200546.8|200704.8|200554.8|200888.8|200576.1|200698.7|200438.8|367
1632693900000|2021-09-26 22:05:00|200795.4|200533|200714.3|200564.3|200832.6|200591.4|200700.6|200480.5|481
1632694200000|2021-09-26 22:10:00|200715|200565|200709.1|200559.1|200849|200578.9|200633.1|200469.3|352
1632694500000|2021-09-26 22:15:00|200694.8|200544.8|200664|200514|200710.4|200560.4|200627.7|200477.7|322
1632694800000|2021-09-26 22:20:00|200664.3|200514.3|200663.6|200513.6|200695.4|200545.4|200639.7|200489.7|285
1632695100000|2021-09-26 22:25:00|200670.8|200520.8|200652.3|200502.3|200678.2|200528.2|200647.4|200497.4|358
1632695400000|2021-09-26 22:30:00|200654.6|200504.6|200637|200487|200702.1|200510.5|200604.7|200405.1|349
1632695700000|2021-09-26 22:35:00|200637.2|200487.2|200632.7|200482.7|200685.6|200494.2|200628.5|200428.9|247
1632696000000|2021-09-26 22:40:00|200632.4|200482.4|200636.1|200486.1|200642.7|200492.7|200613.9|200463.9|277
1632696300000|2021-09-26 22:45:00|200636.8|200486.8|200641.4|200491.4|200644.3|200494.3|200630.4|200480.4|238
1632696600000|2021-09-26 22:50:00|200642.2|200492.2|200635.9|200485.9|200643.6|200493.6|200629.6|200479.6|246
1632696900000|2021-09-26 22:55:00|200636.2|200486.2|200638.3|200488.3|200643.6|200493.6|200632.2|200482.2|253
1632697200000|2021-09-26 23:00:00|200631|200481|200703|200553|200703|200553|200626.1|200476.1|363
1632697500000|2021-09-26 23:05:00|200699.8|200549.8|200703.8|200553.8|200724.6|200574.6|200672.2|200522.2|312
1632697800000|2021-09-26 23:10:00|200703.5|200553.5|200723|200573|200726.7|200576.7|200680.1|200530.1|406
1632698100000|2021-09-26 23:15:00|200721.8|200571.8|200732|200582|200754.7|200604.7|200710.5|200560.5|393
1632698400000|2021-09-26 23:20:00|200732.1|200582.1|200722.2|200572.2|200743.1|200593.1|200709.2|200559.2|253
1632698700000|2021-09-26 23:25:00|200721.5|200571.5|200759.9|200609.9|200766|200616|200717.9|200567.9|287
1632699000000|2021-09-26 23:30:00|200758.7|200608.7|200799.1|200649.1|200803.9|200653.9|200757.7|200607.7|376
1632699300000|2021-09-26 23:35:00|200797.6|200647.6|200768.8|200618.8|200798.8|200648.8|200724.1|200574.1|342
1632699600000|2021-09-26 23:40:00|200768.2|200618.2|200720.5|200570.5|200783.7|200633.7|200706.6|200556.6|454
1632699900000|2021-09-26 23:45:00|200720.3|200570.3|200710.2|200560.2|200720.3|200570.3|200705|200555|284
1632700200000|2021-09-26 23:50:00|200710.1|200560.1|200683.4|200533.4|200715.3|200565.3|200669.9|200519.9|289
1632700500000|2021-09-26 23:55:00|200679.8|200529.8|200669.6|200519.6|200683.3|200533.3|200625.9|200475.9|364
1632700800000|2021-09-27 00:00:00|200664.6|200514.6|200634.9|200484.9|200675.5|200525.5|200630.4|200480.4|577
1632701100000|2021-09-27 00:05:00|200634.2|200484.2|200630.2|200480.2|200643.4|200493.4|200625.4|200475.4|456
1632701400000|2021-09-27 00:10:00|200631.4|200481.4|200595.4|200445.4|200631.8|200481.8|200586.1|200436.1|436
1632701700000|2021-09-27 00:15:00|200595.2|200445.2|200634.5|200484.5|200643.6|200493.6|200573.7|200423.7|445
1632702000000|2021-09-27 00:20:00|200634.6|200484.6|200604.7|200454.7|200650.4|200500.4|200595.4|200445.4|594
1632702300000|2021-09-27 00:25:00|200603.1|200453.1|200572.2|200422.2|200606.5|200456.5|200557.1|200407.1|479
1632702600000|2021-09-27 00:30:00|200567.6|200417.6|200576.5|200426.5|200584.4|200434.4|200562.2|200412.2|350
1632702900000|2021-09-27 00:35:00|200575|200425|200567|200417|200581.2|200431.2|200562.8|200412.8|341
1632703200000|2021-09-27 00:40:00|200565.4|200415.4|200515.6|200365.6|200582.2|200432.2|200514.1|200364.1|457
1632703500000|2021-09-27 00:45:00|200516.3|200366.3|200515|200365|200529|200379|200509.3|200359.3|373
1632703800000|2021-09-27 00:50:00|200513.5|200363.5|200569|200419|200580.2|200430.2|200507.1|200357.1|495
1632704100000|2021-09-27 00:55:00|200568.5|200418.5|200552.4|200402.4|200569.9|200419.9|200542|200392|596
1632704400000|2021-09-27 01:00:00|200553.4|200403.4|200519|200369|200553.4|200403.4|200513.8|200363.8|626
1632704700000|2021-09-27 01:05:00|200519.1|200369.1|200514.3|200364.3|200521.7|200371.7|200512.3|200362.3|487
1632705000000|2021-09-27 01:10:00|200514.5|200364.5|200516.6|200366.6|200518.9|200368.9|200510.6|200360.6|541
1632705300000|2021-09-27 01:15:00|200517.5|200367.5|200441|200291|200518.4|200368.4|200428.5|200278.5|563
1632705600000|2021-09-27 01:20:00|200441.1|200291.1|200407.7|200257.7|200443.7|200293.7|200388.9|200238.9|719
1632705900000|2021-09-27 01:25:00|200408.3|200258.3|200396.4|200246.4|200416.2|200266.2|200385.7|200235.7|512
1632706200000|2021-09-27 01:30:00|200396.8|200246.8|200387.7|200237.7|200404.1|200254.1|200383.7|200233.7|629
1632706500000|2021-09-27 01:35:00|200387.2|200237.2|200404.1|200254.1|200409.7|200259.7|200335.5|200185.5|593
1632706800000|2021-09-27 01:40:00|200404.5|200254.5|200396.8|200246.8|200414.7|200264.7|200385.5|200235.5|395
1632707100000|2021-09-27 01:45:00|200399.4|200249.4|200324.1|200174.1|200409.7|200259.7|200317.9|200167.9|540
1632707400000|2021-09-27 01:50:00|200319.8|200169.8|200318.3|200168.3|200327.8|200177.8|200307|200157|458
1632707700000|2021-09-27 01:55:00|200319.4|200169.4|200328.7|200178.7|200335.5|200185.5|200313.6|200163.6|436
1632708000000|2021-09-27 02:00:00|200331.9|200181.9|200322.2|200172.2|200376.5|200226.5|200317.7|200167.7|476
1632708300000|2021-09-27 02:05:00|200322.4|200172.4|200330.3|200180.3|200360.7|200210.7|200309.3|200159.3|518
1632708600000|2021-09-27 02:10:00|200332.5|200182.5|200360.5|200210.5|200374.8|200224.8|200328.8|200178.8|616
1632708900000|2021-09-27 02:15:00|200360.9|200210.9|200363.9|200213.9|200367.7|200217.7|200355.9|200205.9|478
1632709200000|2021-09-27 02:20:00|200365.2|200215.2|200399|200249|200411.1|200261.1|200364.7|200214.7|573
1632709500000|2021-09-27 02:25:00|200399.3|200249.3|200439.9|200289.9|200448|200298|200396.4|200246.4|414
1632709800000|2021-09-27 02:30:00|200440|200290|200440.1|200290.1|200442.1|200292.1|200432.4|200282.4|382
1632710100000|2021-09-27 02:35:00|200438.5|200288.5|200431.4|200281.4|200439.1|200289.1|200410.5|200260.5|362
1632710400000|2021-09-27 02:40:00|200430.3|200280.3|200396|200246|200438.6|200288.6|200391|200241|284
1632710700000|2021-09-27 02:45:00|200395.4|200245.4|200395.1|200245.1|200400.2|200250.2|200387|200237|264
1632711000000|2021-09-27 02:50:00|200395|200245|200394.2|200244.2|200399.7|200249.7|200389.4|200239.4|256
1632711300000|2021-09-27 02:55:00|200394.8|200244.8|200403.5|200253.5|200403.8|200253.8|200388.6|200238.6|384
1632711600000|2021-09-27 03:00:00|200403.4|200253.4|200397.4|200247.4|200428.8|200278.8|200397.1|200247.1|471
1632711900000|2021-09-27 03:05:00|200398.4|200248.4|200400.2|200250.2|200408|200258|200389.3|200239.3|423
1632712200000|2021-09-27 03:10:00|200400|200250|200401|200251|200408|200258|200390|200240|483
1632712500000|2021-09-27 03:15:00|200401.3|200251.3|200400.6|200250.6|200409.9|200259.9|200395.5|200245.5|366
1632712800000|2021-09-27 03:20:00|200400.8|200250.8|200385|200235|200401.2|200251.2|200356.2|200206.2|383
1632713100000|2021-09-27 03:25:00|200385.7|200235.7|200399.5|200249.5|200403.9|200253.9|200372|200222|407
1632713400000|2021-09-27 03:30:00|200398.8|200248.8|200399.5|200249.5|200411.2|200261.2|200393.2|200243.2|354
1632713700000|2021-09-27 03:35:00|200400|200250|200405.6|200255.6|200406.3|200256.3|200395|200245|334
1632714000000|2021-09-27 03:40:00|200405|200255|200400.9|200250.9|200413.6|200263.6|200399.2|200249.2|358
1632714300000|2021-09-27 03:45:00|200400.7|200250.7|200404.4|200254.4|200407.5|200257.5|200396.9|200246.9|348
1632714600000|2021-09-27 03:50:00|200412.1|200262.1|200441.3|200291.3|200444.5|200294.5|200404.5|200254.5|310
1632714900000|2021-09-27 03:55:00|200445.3|200295.3|200436.3|200286.3|200462.7|200312.7|200436.3|200286.3|311
1632715200000|2021-09-27 04:00:00|200436.7|200286.7|200440|200290|200448.5|200298.5|200433.7|200283.7|294
1632715500000|2021-09-27 04:05:00|200439.4|200289.4|200439.4|200289.4|200442.8|200292.8|200433.2|200283.2|330
1632715800000|2021-09-27 04:10:00|200438.7|200288.7|200428|200278|200457.9|200307.9|200423.9|200273.9|369
1632716100000|2021-09-27 04:15:00|200428.6|200278.6|200428.3|200278.3|200430.9|200280.9|200424|200274|251
1632716400000|2021-09-27 04:20:00|200425.9|200275.9|200426.8|200276.8|200430.1|200280.1|200423.3|200273.3|199
1632716700000|2021-09-27 04:25:00|200427.1|200277.1|200425.5|200275.5|200434.5|200284.5|200416|200266|196
1632717000000|2021-09-27 04:30:00|200425.8|200275.8|200436|200286|200444.5|200294.5|200421.6|200271.6|226
1632717300000|2021-09-27 04:35:00|200438.1|200288.1|200440.8|200290.8|200450.9|200300.9|200428.4|200278.4|257
1632717600000|2021-09-27 04:40:00|200441.5|200291.5|200440|200290|200445.6|200295.6|200436.7|200286.7|199
1632717900000|2021-09-27 04:45:00|200440.2|200290.2|200443.9|200293.9|200446.7|200296.7|200433.9|200283.9|267
1632718200000|2021-09-27 04:50:00|200443.7|200293.7|200427.9|200277.9|200446.7|200296.7|200426|200276|217
1632718500000|2021-09-27 04:55:00|200427.4|200277.4|200430.5|200280.5|200440|200290|200426.8|200276.8|204
1632718800000|2021-09-27 05:00:00|200430.2|200280.2|200425.1|200275.1|200447.1|200297.1|200419.1|200269.1|389
1632719100000|2021-09-27 05:05:00|200425.3|200275.3|200432.1|200282.1|200438.6|200288.6|200420.3|200270.3|300
1632719400000|2021-09-27 05:10:00|200431|200281|200425.1|200275.1|200436.6|200286.6|200422.6|200272.6|361
1632719700000|2021-09-27 05:15:00|200425.3|200275.3|200424.5|200274.5|200431.8|200281.8|200419|200269|443
1632720000000|2021-09-27 05:20:00|200424.6|200274.6|200438|200288|200438|200288|200422.5|200272.5|425
1632720300000|2021-09-27 05:25:00|200434.9|200284.9|200453.2|200303.2|200456.6|200306.6|200430.1|200280.1|286
1632720600000|2021-09-27 05:30:00|200452.1|200302.1|200425.7|200275.7|200456.7|200306.7|200424|200274|421
1632720900000|2021-09-27 05:35:00|200425.1|200275.1|200452.5|200302.5|200456.8|200306.8|200422.9|200272.9|335
1632721200000|2021-09-27 05:40:00|200453.2|200303.2|200426.4|200276.4|200456|200306|200425.1|200275.1|326
1632721500000|2021-09-27 05:45:00|200427|200277|200397.5|200247.5|200430.6|200280.6|200389.4|200239.4|380
1632721800000|2021-09-27 05:50:00|200397.3|200247.3|200387.2|200237.2|200400.8|200250.8|200385.8|200235.8|405
1632722100000|2021-09-27 05:55:00|200388|200238|200390.7|200240.7|200393.4|200243.4|200384|200234|417
1632722400000|2021-09-27 06:00:00|200389.5|200239.5|200350|200200|200435.8|200285.8|200306.7|200156.7|712
1632722700000|2021-09-27 06:05:00|200348.9|200198.9|200426.1|200276.1|200453.8|200303.8|200341.3|200191.3|673
1632723000000|2021-09-27 06:10:00|200426.6|200276.6|200394.4|200244.4|200426.6|200276.6|200362.6|200212.6|621
1632723300000|2021-09-27 06:15:00|200393.6|200243.6|200346.7|200196.7|200402.6|200252.6|200311.6|200161.6|664
1632723600000|2021-09-27 06:20:00|200346|200196|200441|200291|200450.1|200300.1|200337.9|200187.9|634
1632723900000|2021-09-27 06:25:00|200441.3|200291.3|200441.5|200291.5|200445.4|200295.4|200388.5|200238.5|688
1632724200000|2021-09-27 06:30:00|200439.5|200289.5|200488.7|200338.7|200491.3|200341.3|200423.4|200273.4|693
1632724500000|2021-09-27 06:35:00|200503.6|200353.6|200435.1|200285.1|200525.5|200375.5|200431.7|200281.7|642
1632724800000|2021-09-27 06:40:00|200435.8|200285.8|200366.3|200216.3|200438.6|200288.6|200324.1|200207.1|653
1632725100000|2021-09-27 06:45:00|200362.3|200212.3|200350.1|200200.1|200367.3|200217.3|200321.3|200171.3|491
1632725400000|2021-09-27 06:50:00|200349.5|200199.5|200352.3|200202.3|200359.2|200209.2|200343.8|200193.8|495
1632725700000|2021-09-27 06:55:00|200354|200204|200365.7|200215.7|200368.1|200218.1|200327.8|200177.8|647
1632726000000|2021-09-27 07:00:00|200363|200213|200440.3|200290.3|200443.9|200293.9|200318.5|200168.5|869
1632726300000|2021-09-27 07:05:00|200440.4|200290.4|200409.6|200259.6|200468.2|200318.2|200383.6|200233.6|758
1632726600000|2021-09-27 07:10:00|200410.2|200260.2|200308.5|200158.5|200426|200276|200301.6|200151.6|830
1632726900000|2021-09-27 07:15:00|200308.8|200158.8|200198.9|200048.9|200312.2|200162.2|200137.5|200035.6|706
1632727200000|2021-09-27 07:20:00|200199.1|200049.1|200234.5|200084.5|200279.1|200129.1|200196.1|200046.1|701
1632727500000|2021-09-27 07:25:00|200235|200085|200304.9|200154.9|200334.5|200184.5|200221.7|200071.7|770
1632727800000|2021-09-27 07:30:00|200305.5|200155.5|200323.3|200173.3|200387.2|200237.2|200259.3|200109.3|820
1632728100000|2021-09-27 07:35:00|200324.5|200174.5|200526.7|200376.7|200557.1|200407.1|200320.6|200170.6|737
1632728400000|2021-09-27 07:40:00|200526.6|200376.6|200517.4|200367.4|200586.8|200436.8|200480.9|200330.9|725
1632728700000|2021-09-27 07:45:00|200517|200367|200651.6|200501.6|200655.9|200505.9|200514.1|200364.1|728
1632729000000|2021-09-27 07:50:00|200652.8|200502.8|200709.9|200559.9|200789.2|200639.2|200640.9|200490.9|702
1632729300000|2021-09-27 07:55:00|200703.1|200553.1|200801.3|200651.3|200814.1|200664.1|200675.1|200525.1|777
1632729600000|2021-09-27 08:00:00|200803.5|200653.5|200804.8|200654.8|200814.1|200664.1|200731.7|200581.7|810
1632729900000|2021-09-27 08:05:00|200806.2|200656.2|200822.9|200672.9|200849.4|200699.4|200778.6|200628.6|863
1632730200000|2021-09-27 08:10:00|200824.7|200674.7|200884.7|200734.7|200895.3|200745.3|200820.7|200670.7|768
1632730500000|2021-09-27 08:15:00|200884.9|200734.9|200891.7|200741.7|200928.9|200778.9|200845.6|200695.6|843
1632730800000|2021-09-27 08:20:00|200891.1|200741.1|200886.7|200736.7|200953.5|200803.5|200830.1|200680.1|904
1632731100000|2021-09-27 08:25:00|200886.5|200736.5|200890.9|200740.9|200922.9|200772.9|200866.4|200716.4|824
1632731400000|2021-09-27 08:30:00|200890.8|200740.8|200901|200751|200933.9|200783.9|200882.5|200732.5|829
1632731700000|2021-09-27 08:35:00|200899.6|200749.6|200849.1|200699.1|200976.7|200826.7|200843.2|200693.2|847
1632732000000|2021-09-27 08:40:00|200848.9|200698.9|200844|200694|200859.6|200709.6|200821.2|200671.2|833
1632732300000|2021-09-27 08:45:00|200842.2|200692.2|200834.2|200684.2|200903.1|200753.1|200827.4|200677.4|688
1632732600000|2021-09-27 08:50:00|200834.6|200684.6|200830.6|200680.6|200857.7|200707.7|200828.2|200678.2|701
1632732900000|2021-09-27 08:55:00|200831.3|200681.3|200935.3|200785.3|200938.6|200788.6|200820.6|200670.6|764
1632733200000|2021-09-27 09:00:00|200935.7|200785.7|200953.3|200803.3|200977|200827|200918|200768|837
1632733500000|2021-09-27 09:05:00|200952.7|200802.7|200924.3|200774.3|200970.1|200820.1|200916.6|200766.6|623
1632733800000|2021-09-27 09:10:00|200922.6|200772.6|200900.9|200750.9|200973|200823|200884.1|200734.1|777
1632734100000|2021-09-27 09:15:00|200905.8|200755.8|200899.7|200749.7|200918.3|200768.3|200840.1|200690.1|740
1632734400000|2021-09-27 09:20:00|200899.8|200749.8|200889.1|200739.1|200900|200797.9|200847.9|200734|552
1632734700000|2021-09-27 09:25:00|200889.7|200739.7|200984.2|200834.2|200988.3|200838.3|200882.3|200732.3|707
1632735000000|2021-09-27 09:30:00|200985.4|200835.4|201019.2|200869.2|201026.5|200876.5|200948.8|200798.8|800
1632735300000|2021-09-27 09:35:00|201018.2|200868.2|201089.5|200939.5|201144.4|200994.4|201016.4|200866.4|836
1632735600000|2021-09-27 09:40:00|201089.7|200939.7|201095.1|200945.1|201107.5|200957.5|201047.5|200897.5|770
1632735900000|2021-09-27 09:45:00|201096.3|200946.3|201047.3|200897.3|201108.3|200982.7|201032.7|200891.2|846
1632736200000|2021-09-27 09:50:00|201048.3|200898.3|201111.4|200961.4|201113.4|200963.4|201032.2|200882.2|813
1632736500000|2021-09-27 09:55:00|201112|200962|201068.1|200918.1|201115.1|200965.1|201048.3|200898.3|807
1632736800000|2021-09-27 10:00:00|201065.9|200915.9|201104.2|200954.2|201132.9|200982.9|201060.5|200910.5|754
1632737100000|2021-09-27 10:05:00|201104.3|200954.3|201047.8|200897.8|201106.5|200956.5|201046.1|200896.1|736
1632737400000|2021-09-27 10:10:00|201046.1|200896.1|201054.8|200904.8|201061.2|200911.2|201028.6|200878.6|806
1632737700000|2021-09-27 10:15:00|201051.5|200901.5|201019.1|200869.1|201058.5|200908.5|201018.7|200868.7|831
1632738000000|2021-09-27 10:20:00|201019.5|200869.5|201005.3|200855.3|201032.4|200882.4|200998.7|200848.7|753
1632738300000|2021-09-27 10:25:00|201005.5|200855.5|201016.5|200866.5|201019.4|200869.4|200957.1|200807.1|678
1632738600000|2021-09-27 10:30:00|201016.1|200866.1|201019.9|200869.9|201020.5|200870.5|200954.2|200804.2|734
1632738900000|2021-09-27 10:35:00|201020.4|200870.4|201028.3|200878.3|201036.5|200886.5|201002.9|200852.9|758
1632739200000|2021-09-27 10:40:00|201029.4|200879.4|201051.8|200901.8|201059.5|200909.5|200987.9|200837.9|644
1632739500000|2021-09-27 10:45:00|201052.5|200902.5|201089.5|200939.5|201106.2|200956.2|201044.8|200894.8|747
1632739800000|2021-09-27 10:50:00|201091.4|200941.4|201064.9|200914.9|201097.3|200947.3|201052.7|200902.7|611
1632740100000|2021-09-27 10:55:00|201066.2|200916.2|201094.5|200944.5|201107.5|200957.5|201053.8|200903.8|783
1632740400000|2021-09-27 11:00:00|201093.7|200943.7|201178.9|201028.9|201186.5|201036.5|201093.2|200943.2|604
1632740700000|2021-09-27 11:05:00|201179.3|201029.3|201314.5|201164.5|201339.8|201189.8|201179.3|201029.3|827
1632741000000|2021-09-27 11:10:00|201310|201160|201142.6|200992.6|201314.5|201191.1|201122.3|200972.3|804
1632741300000|2021-09-27 11:15:00|201142.4|200992.4|201087.6|200937.6|201204.9|201054.9|201034|200932|797
1632741600000|2021-09-27 11:20:00|201087.3|200937.3|201090.1|200940.1|201101.9|200951.9|201077|200927|698
1632741900000|2021-09-27 11:25:00|201090.5|200940.5|201091.2|200941.2|201119.3|200969.3|201082.1|200932.1|653
1632742200000|2021-09-27 11:30:00|201092|200942|200960.4|200810.4|201135.2|201008.2|200943.1|200808.9|759
1632742500000|2021-09-27 11:35:00|200958.4|200808.4|201087.4|200937.4|201089.9|200939.9|200958.3|200808.3|589
1632742800000|2021-09-27 11:40:00|201087.5|200937.5|201039.4|200889.4|201101.7|200951.7|201034.7|200884.7|551
1632743100000|2021-09-27 11:45:00|201041.2|200891.2|201132.2|200982.2|201165.9|201020.9|201041.2|200891.2|592
1632743400000|2021-09-27 11:50:00|201131|200981|201125.1|200975.1|201142|201004|201054|200937.9|538
1632743700000|2021-09-27 11:55:00|201123.3|200973.3|201074.4|200924.4|201142.1|201041.6|201040.3|200920|772
1632744000000|2021-09-27 12:00:00|201071|200921|200972.6|200822.6|201099.3|200949.3|200875|200754|975
1632744300000|2021-09-27 12:05:00|200977.5|200827.5|201098.1|200948.1|201124.7|200983.8|200947.9|200815.3|876
1632744600000|2021-09-27 12:10:00|201095.4|200945.4|200996.3|200846.3|201167.9|201039.4|200949.7|200838.5|820
1632744900000|2021-09-27 12:15:00|201000.7|200850.7|201082.7|200932.7|201127.6|200977.6|200978.9|200842.3|813
1632745200000|2021-09-27 12:20:00|201070.2|200920.2|200931|200781|201073.2|200923.2|200865|200763.7|913
1632745500000|2021-09-27 12:25:00|200927.8|200777.8|201051.5|200901.5|201078.1|200928.1|200869|200726.1|844
1632745800000|2021-09-27 12:30:00|201054.3|200904.3|201097.2|200947.2|201124.5|201024.8|201015.9|200904.3|953
1632746100000|2021-09-27 12:35:00|201099.4|200949.4|201011.5|200861.5|201173.6|201044.9|200939|200800.3|1100
1632746400000|2021-09-27 12:40:00|201012|200862|201002.2|200852.2|201098.3|200952.7|200881.7|200739.1|1050
1632746700000|2021-09-27 12:45:00|201002|200852|201184.3|201034.3|201211.7|201102.2|200970|200832.6|975
1632747000000|2021-09-27 12:50:00|201185.7|201035.7|201088.9|200938.9|201233.8|201083.8|201064.7|200914.7|1029
1632747300000|2021-09-27 12:55:00|201089.5|200939.5|201145.1|200995.1|201156.3|201006.3|201052.2|200902.2|957
1632747600000|2021-09-27 13:00:00|201139.3|200989.3|201356.3|201206.3|201369.8|201219.8|201100.7|200987|982
1632747900000|2021-09-27 13:05:00|201357.1|201207.1|201305.9|201155.9|201384.7|201284.3|201250.1|201116.9|953
1632748200000|2021-09-27 13:10:00|201305.5|201155.5|201349.5|201199.5|201358.4|201255.6|201193.9|201088.6|891
1632748500000|2021-09-27 13:15:00|201351.4|201201.4|201300.2|201150.2|201390.5|201288.8|201245.3|201141.3|863
1632748800000|2021-09-27 13:20:00|201299.5|201149.5|201339.2|201189.2|201352.5|201247.8|201257.8|201149.5|828
1632749100000|2021-09-27 13:25:00|201339|201189|201435.3|201285.3|201442.4|201323.3|201314.8|201164.8|877
1632749400000|2021-09-27 13:30:00|201388|201338|201490.5|201340.5|201502.1|201401.1|201344.8|201232.5|1055
1632749700000|2021-09-27 13:35:00|201491.6|201341.6|201505.6|201355.6|201596.9|201486.9|201446.8|201341.6|1035
1632750000000|2021-09-27 13:40:00|201505.4|201355.4|201397.7|201247.7|201563.7|201458.1|201345.2|201238.5|991
1632750300000|2021-09-27 13:45:00|201349.6|201299.6|201464.1|201314.1|201570.9|201454|201349.6|201255|1061
1632750600000|2021-09-27 13:50:00|201467.9|201317.9|201440.4|201290.4|201500.7|201398.9|201370.5|201259.5|1018
1632750900000|2021-09-27 13:55:00|201440.3|201290.3|201267.7|201217.7|201490.6|201340.6|201261.2|201160.6|1045
1632751200000|2021-09-27 14:00:00|201267.5|201217.5|201217.6|201167.6|201359|201259|201206.3|201106.5|973
1632751500000|2021-09-27 14:05:00|201217.7|201167.7|201320.5|201170.5|201320.8|201208.8|201174.2|201077.9|852
1632751800000|2021-09-27 14:10:00|201320.3|201170.3|201300.8|201150.8|201347.2|201235.5|201211.5|201107.9|894
1632752100000|2021-09-27 14:15:00|201301.8|201151.8|201267.1|201117.1|201316.4|201216.6|201145.2|201041.7|954
1632752400000|2021-09-27 14:20:00|201267.2|201117.2|201273.7|201123.7|201281.6|201177.8|201172.6|201073.3|939
1632752700000|2021-09-27 14:25:00|201274.3|201124.3|201192.3|201042.3|201275.6|201174.4|201130.5|201029.9|865
1632753000000|2021-09-27 14:30:00|201195.1|201045.1|201224.8|201074.8|201243.3|201125.1|201134.3|201033.6|827
1632753300000|2021-09-27 14:35:00|201225.3|201075.3|201175.9|201025.9|201225.9|201117.7|201103.7|201009.4|806
1632753600000|2021-09-27 14:40:00|201176.5|201026.5|201166.7|201016.7|201178.6|201078.9|201078.2|200978.5|782
1632753900000|2021-09-27 14:45:00|201165.9|201015.9|201105|200955|201176.9|201076.1|201051.9|200948.5|710
1632754200000|2021-09-27 14:50:00|201104.6|200954.6|201087.3|200937.3|201149.7|201046.1|201040.8|200930.3|845
1632754500000|2021-09-27 14:55:00|201087.8|200937.8|201019.6|200969.6|201148.1|201035|201015.2|200910.7|923
1632754800000|2021-09-27 15:00:00|201021|200971|201064.3|200914.3|201106.8|201004.1|200984.4|200887|916
1632755100000|2021-09-27 15:05:00|201062.7|200912.7|201071.5|201021.5|201152|201044.1|201016|200905.4|808
1632755400000|2021-09-27 15:10:00|201072.6|201022.6|201093.2|200943.2|201135.5|201037.4|201027.1|200922.8|791
1632755700000|2021-09-27 15:15:00|201093.4|200943.4|201023.5|200973.5|201101.7|201000.5|201010.9|200922.3|843
1632756000000|2021-09-27 15:20:00|201023.2|200973.2|201038.2|200988.2|201115.1|201006.2|201005.1|200900.1|689
1632756300000|2021-09-27 15:25:00|201040.1|200990.1|201131.4|200981.4|201133.5|201021.3|201010.8|200912.8|763
1632756600000|2021-09-27 15:30:00|201132.9|200982.9|201189.4|201039.4|201272.9|201122.9|201037.2|200941.3|922
1632756900000|2021-09-27 15:35:00|201189.5|201039.5|201215.5|201065.5|201270.1|201170.5|201132.9|201031.2|883
1632757200000|2021-09-27 15:40:00|201216.1|201066.1|201141.4|200991.4|201232.1|201107.2|201101.7|200984.1|870
1632757500000|2021-09-27 15:45:00|201140.8|200990.8|201088.6|201038.6|201177.3|201077.2|201088.4|200983.5|875
1632757800000|2021-09-27 15:50:00|201089.1|201039.1|201098.1|200948.1|201158.8|201055.5|201056.7|200948.1|744
1632758100000|2021-09-27 15:55:00|201100.4|200950.4|201104.5|200954.5|201110|201007.4|201042.4|200937.6|712
1632758400000|2021-09-27 16:00:00|201104.7|200954.7|201180.4|201030.4|201189.8|201091|201064.8|200951.3|796
1632758700000|2021-09-27 16:05:00|201179.9|201029.9|201150|201000|201185.7|201056.9|201090.3|200982.5|681
1632759000000|2021-09-27 16:10:00|201150.6|201000.6|201083.2|200933.2|201150.6|201041.1|201014.2|200918.7|705
1632759300000|2021-09-27 16:15:00|201082.7|200932.7|201040.6|200990.6|201105.5|201014.3|201007|200915.6|755
1632759600000|2021-09-27 16:20:00|201041.3|200991.3|201113.5|200963.5|201126.4|201026.7|201040.9|200936|629
1632759900000|2021-09-27 16:25:00|201113.3|200963.3|201138.4|200988.4|201148.9|201045.7|201089.8|200960.5|598
1632760200000|2021-09-27 16:30:00|201137.4|200987.4|201222.6|201072.6|201222.6|201115.8|201087.7|200984.7|622
1632760500000|2021-09-27 16:35:00|201224.5|201074.5|201101.5|201051.5|201232.1|201130.6|201097.2|201022.7|634
1632760800000|2021-09-27 16:40:00|201101.4|201051.4|201163|201013|201185.4|201085.9|201098.3|201007.6|702
1632761100000|2021-09-27 16:45:00|201111.9|201061.9|201181.8|201131.8|201237.3|201136.9|201097.5|201003|779
1632761400000|2021-09-27 16:50:00|201181.9|201131.9|201220.1|201170.1|201261.9|201177.6|201181.1|201080|715
1632761700000|2021-09-27 16:55:00|201220|201170|201180.4|201030.4|201221.7|201171|201128|201029.5|676
1632762000000|2021-09-27 17:00:00|201185.6|201035.6|201191.9|201041.9|201210.3|201106.3|201089.7|200994.5|903
1632762300000|2021-09-27 17:05:00|201142.5|201092.5|201195|201045|201196.5|201095.9|201121|201008.5|673
1632762600000|2021-09-27 17:10:00|201194.4|201044.4|201169.3|201119.3|201255.7|201157.4|201137.6|201044.2|774
1632762900000|2021-09-27 17:15:00|201170.7|201120.7|201218.5|201068.5|201251.8|201158.8|201158.4|201058.9|669
1632763200000|2021-09-27 17:20:00|201220.8|201070.8|201227.5|201177.5|201299.8|201189.5|201173.3|201070.8|674
1632763500000|2021-09-27 17:25:00|201227.7|201177.7|201227.2|201177.2|201282.5|201184.6|201222.1|201121.9|524
1632763800000|2021-09-27 17:30:00|201225.1|201175.1|201259.7|201209.7|201347.5|201240.8|201225.1|201121.3|609
1632764100000|2021-09-27 17:35:00|201259.6|201209.6|201396.9|201246.9|201401.4|201251.4|201253.7|201154|621
1632764400000|2021-09-27 17:40:00|201397.3|201247.3|201309.6|201159.6|201397.8|201292.2|201258.2|201142.4|586
1632764700000|2021-09-27 17:45:00|201310.1|201160.1|201285.3|201135.3|201312.2|201162.2|201267.3|201117.3|608
1632765000000|2021-09-27 17:50:00|201285.5|201135.5|201277.7|201127.7|201300.2|201202.2|201206|201102.4|569
1632765300000|2021-09-27 17:55:00|201277|201127|201283.4|201133.4|201290.8|201181.9|201176.8|201071.2|616
1632765600000|2021-09-27 18:00:00|201283.9|201133.9|201234.3|201084.3|201283.9|201148|201138.2|201032.2|758
1632765900000|2021-09-27 18:05:00|201235.4|201085.4|201230.2|201080.2|201238.2|201137.2|201173.2|201062.4|596
1632766200000|2021-09-27 18:10:00|201227.5|201077.5|201246.3|201096.3|201287|201176.4|201177.8|201076.4|783
1632766500000|2021-09-27 18:15:00|201246.1|201096.1|201236.3|201086.3|201252.8|201102.8|201226.7|201076.7|669
1632766800000|2021-09-27 18:20:00|201235.6|201085.6|201233.5|201083.5|201250.8|201148.9|201176.5|201072.2|576
1632767100000|2021-09-27 18:25:00|201233.7|201083.7|201214.6|201064.6|201240.8|201141.3|201159|201063.2|579
1632767400000|2021-09-27 18:30:00|201215.4|201065.4|201226.8|201076.8|201237.6|201136.5|201154.9|201054.7|591
1632767700000|2021-09-27 18:35:00|201226.3|201076.3|201149.5|201099.5|201238.7|201134.4|201149.5|201047.2|680
1632768000000|2021-09-27 18:40:00|201145.5|201095.5|201075.9|200925.9|201199.8|201103.4|201027.7|200924.3|781
1632768300000|2021-09-27 18:45:00|201072.7|200922.7|201114.7|200964.7|201115.6|201015.5|201022.4|200917.4|565
1632768600000|2021-09-27 18:50:00|201111.5|200961.5|201111.2|200961.2|201116.8|201015.2|201016.3|200917.6|634
1632768900000|2021-09-27 18:55:00|201110.8|200960.8|201147.2|200997.2|201160.9|201059.6|201035.6|200934.4|733
1632769200000|2021-09-27 19:00:00|201144.5|200994.5|201067.3|200917.3|201153.3|201045.4|201065.9|200915.9|711
1632769500000|2021-09-27 19:05:00|201065.8|200915.8|200974.1|200824.1|201068.9|200918.9|200896.4|200790.8|592
1632769800000|2021-09-27 19:10:00|200974.3|200824.3|200938.8|200788.8|200988.3|200870.2|200915.7|200786.7|620
1632770100000|2021-09-27 19:15:00|200938.1|200788.1|200877.2|200727.2|200953.7|200843.2|200869.1|200726.2|760
1632770400000|2021-09-27 19:20:00|200877.1|200727.1|200938.3|200788.3|200939.9|200789.9|200874.7|200724.7|715
1632770700000|2021-09-27 19:25:00|200937.9|200787.9|200967.9|200817.9|200972.4|200872.1|200883.2|200779.2|672
1632771000000|2021-09-27 19:30:00|200969.4|200819.4|200993.7|200843.7|201017.1|200910.6|200919.6|200804.8|601
1632771300000|2021-09-27 19:35:00|200993.5|200843.5|200966.3|200816.3|201013.6|200913.2|200874.5|200773.6|835
1632771600000|2021-09-27 19:40:00|200964.8|200814.8|200938.3|200788.3|200964.8|200814.8|200928.3|200778.3|601
1632771900000|2021-09-27 19:45:00|200938.2|200788.2|201055.1|200905.1|201068.4|200918.4|200890.9|200786.4|669
1632772200000|2021-09-27 19:50:00|201055.7|200905.7|201046|200896|201062.6|200912.6|201019.5|200869.5|733
1632772500000|2021-09-27 19:55:00|201045.9|200895.9|201017.6|200867.6|201056.9|200906.9|201009.5|200859.5|794
1632772800000|2021-09-27 20:00:00|201017.2|200867.2|201035|200885|201045.6|200895.6|201009.6|200859.6|536
1632773100000|2021-09-27 20:05:00|201033|200883|201015.1|200865.1|201040.8|200890.8|201011.8|200861.8|456
1632773400000|2021-09-27 20:10:00|201015.7|200865.7|201026.2|200876.2|201042|200892|201009.5|200859.5|410
1632773700000|2021-09-27 20:15:00|201026.4|200876.4|201054.9|200904.9|201061.2|200911.2|201016.5|200866.5|500
1632774000000|2021-09-27 20:20:00|201053.8|200903.8|201063.2|200913.2|201093.5|200943.5|201051.8|200901.8|462
1632774300000|2021-09-27 20:25:00|201063.8|200913.8|201061.9|200911.9|201073.2|200923.2|201044.2|200894.2|445
1632774600000|2021-09-27 20:30:00|201061.7|200911.7|201030.4|200880.4|201094.5|200944.5|201020.7|200870.7|544
1632774900000|2021-09-27 20:35:00|201030.6|200880.6|201045.3|200895.3|201049.7|200899.7|201011.4|200861.4|554
1632775200000|2021-09-27 20:40:00|201044.3|200894.3|201036.4|200886.4|201069.2|200919.2|201033.5|200883.5|784
1632775500000|2021-09-27 20:45:00|201045.7|200895.7|201068.2|200918.2|201089.6|200939.6|201033.9|200883.9|663
1632775800000|2021-09-27 20:50:00|201070.5|200920.5|201077.5|200927.5|201111.2|200961.2|201063.8|200913.8|521
1632776100000|2021-09-27 20:55:00|201078|200928|201133.5|200983.5|201147.5|200997.5|201041.5|200891.5|444
1632776400000|2021-09-27 21:00:00|201085.7|200935.7|201061.9|200911.9|201235.2|200996.8|201058.1|200908.1|91
1632776700000|2021-09-27 21:05:00|201080.2|200930.2|201078|200928|201185.5|200974.4|201028.9|200857.9|112
1632777000000|2021-09-27 21:10:00|201087|200937|201155|200890.4|201164.7|200967.9|201072.9|200846|91
1632777300000|2021-09-27 21:15:00|201156.7|200880.6|201082.1|200932.1|201156.7|200963|201073.3|200860.1|112
1632777600000|2021-09-27 21:20:00|201073.4|200923.4|201123.6|200973.6|201146.5|200976.1|201062.2|200849.5|93
1632777900000|2021-09-27 21:25:00|201128.5|200867.7|201117.8|200967.8|201148.9|200978.9|201056.3|200849.5|102
1632778200000|2021-09-27 21:30:00|201110.6|200960.6|201096.5|200946.5|201110.6|200960.6|201060|200910|141
1632778500000|2021-09-27 21:35:00|201076|200926|201088.7|200938.7|201140.3|200954.8|201076|200874.4|105
1632778800000|2021-09-27 21:40:00|201090.8|200940.8|201085|200935|201106|200956|201060.5|200910.5|131
1632779100000|2021-09-27 21:45:00|201060.6|200910.6|201079.8|200929.8|201134|200955.3|201052.3|200870|154
1632779400000|2021-09-27 21:50:00|201082.7|200932.7|201127|200873|201150|200950.5|201057.5|200868|129
1632779700000|2021-09-27 21:55:00|201077.1|200927.1|201053.1|200903.1|201127|200954.5|201013.9|200863.9|139
1632780000000|2021-09-27 22:00:00|201048.4|200898.4|201056.5|200906.5|201071.5|200921.5|201042.5|200892.5|302
1632780300000|2021-09-27 22:05:00|201059.9|200909.9|201058.6|200908.6|201063.2|200913.2|201045.4|200895.4|245
1632780600000|2021-09-27 22:10:00|201057.8|200907.8|201053.5|200903.5|201075|200925|201045.8|200895.8|243
1632780900000|2021-09-27 22:15:00|201054.8|200904.8|201060.5|200910.5|201074.5|200924.5|201047.4|200897.4|228
1632781200000|2021-09-27 22:20:00|201059.7|200909.7|201068.5|200918.5|201071.5|200921.5|201055.2|200905.2|176
1632781500000|2021-09-27 22:25:00|201062.5|200912.5|201057.6|200907.6|201072.5|200922.5|201047.9|200897.9|161
1632781800000|2021-09-27 22:30:00|201056.8|200906.8|201076.4|200926.4|201080.3|200930.3|201046.8|200896.8|205
1632782100000|2021-09-27 22:35:00|201076.9|200926.9|201077.9|200927.9|201081.6|200931.6|201065.7|200915.7|222
1632782400000|2021-09-27 22:40:00|201077.8|200927.8|201081.2|200931.2|201089|200939|201075.3|200925.3|208
1632782700000|2021-09-27 22:45:00|201082.9|200932.9|201084.8|200934.8|201090.8|200940.8|201073.5|200923.5|179
1632783000000|2021-09-27 22:50:00|201080.8|200930.8|201122.8|200972.8|201128|200978|201071.7|200921.7|180
1632783300000|2021-09-27 22:55:00|201123.4|200973.4|201116|200966|201126.3|200976.3|201113.6|200963.6|217
1632783600000|2021-09-27 23:00:00|201115|200965|201119.2|200969.2|201123.5|200973.5|201111.5|200961.5|205
1632783900000|2021-09-27 23:05:00|201117.9|200967.9|201109.4|200959.4|201128.5|200978.5|201103.9|200953.9|200
1632784200000|2021-09-27 23:10:00|201108.1|200958.1|201115.3|200965.3|201118.6|200968.6|201088.1|200938.1|191
1632784500000|2021-09-27 23:15:00|201113.8|200963.8|201119.8|200969.8|201126.5|200976.5|201105.2|200955.2|159
1632784800000|2021-09-27 23:20:00|201121|200971|201121.6|200971.6|201124.4|200974.4|201113.5|200963.5|185
1632785100000|2021-09-27 23:25:00|201121.3|200971.3|201115.9|200965.9|201128.5|200978.5|201103.6|200953.6|239
1632785400000|2021-09-27 23:30:00|201115.6|200965.6|201095.9|200945.9|201118.9|200968.9|201085.9|200935.9|192
1632785700000|2021-09-27 23:35:00|201092.6|200942.6|201108.7|200958.7|201113.3|200963.3|201074|200924|251
1632786000000|2021-09-27 23:40:00|201109.6|200959.6|201086.3|200936.3|201114.3|200964.3|201075.1|200925.1|271
1632786300000|2021-09-27 23:45:00|201090.2|200940.2|201116.6|200966.6|201117.6|200967.6|201077.9|200927.9|265
1632786600000|2021-09-27 23:50:00|201116.4|200966.4|201091.6|200941.6|201119.7|200969.7|201090.6|200940.6|212
1632786900000|2021-09-27 23:55:00|201095.1|200945.1|201120.6|200970.6|201126|200976|201084.5|200934.5|326
1632787200000|2021-09-28 00:00:00|201120.4|200970.4|201082|200932|201131.7|200981.7|201078.9|200928.9|504
1632787500000|2021-09-28 00:05:00|201081.5|200931.5|201102.9|200952.9|201128.4|200978.4|201081.2|200931.2|330
1632787800000|2021-09-28 00:10:00|201103.7|200953.7|201124.1|200974.1|201129.4|200979.4|201085.2|200935.2|381
1632788100000|2021-09-28 00:15:00|201125.5|200975.5|201130.6|200980.6|201134.6|200984.6|201117.2|200967.2|396
1632788400000|2021-09-28 00:20:00|201131|200981|201160.6|201010.6|201164.3|201014.3|201125.2|200975.2|330
1632788700000|2021-09-28 00:25:00|201158.8|201008.8|201171|201021|201188.8|201038.8|201154.7|201004.7|331
1632789000000|2021-09-28 00:30:00|201170.8|201020.8|201206.2|201056.2|201209.4|201059.4|201167|201017|490
1632789300000|2021-09-28 00:35:00|201205.7|201055.7|201208.5|201058.5|201211.5|201061.5|201201.2|201051.2|323
1632789600000|2021-09-28 00:40:00|201208.2|201058.2|201207.6|201057.6|201213.4|201063.4|201204.5|201054.5|222
1632789900000|2021-09-28 00:45:00|201207|201057|201215.3|201065.3|201217.7|201067.7|201204.5|201054.5|374
1632790200000|2021-09-28 00:50:00|201215.2|201065.2|201243.8|201093.8|201244|201094|201208.3|201058.3|411
1632790500000|2021-09-28 00:55:00|201241.8|201091.8|201248.5|201098.5|201263.1|201113.1|201220|201070|324
1632790800000|2021-09-28 01:00:00|201247.5|201097.5|201254|201104|201260.8|201110.8|201243.8|201093.8|394
1632791100000|2021-09-28 01:05:00|201254.9|201104.9|201252.3|201102.3|201275|201125|201245.3|201095.3|400
1632791400000|2021-09-28 01:10:00|201251.4|201101.4|201248.3|201098.3|201263.8|201113.8|201245.2|201095.2|375
1632791700000|2021-09-28 01:15:00|201248.2|201098.2|201255.4|201105.4|201263.6|201113.6|201242.3|201092.3|544
1632792000000|2021-09-28 01:20:00|201255|201105|201260.1|201110.1|201271.4|201121.4|201252.1|201102.1|476
1632792300000|2021-09-28 01:25:00|201263|201113|201242.2|201092.2|201265.9|201115.9|201221.2|201071.2|386
1632792600000|2021-09-28 01:30:00|201243.1|201093.1|201252.4|201102.4|201264.2|201114.2|201216.6|201066.6|631
1632792900000|2021-09-28 01:35:00|201253.5|201103.5|201209.2|201059.2|201256.7|201106.7|201205.4|201055.4|562
1632793200000|2021-09-28 01:40:00|201209.5|201059.5|201218.5|201068.5|201240.8|201090.8|201207|201057|480
1632793500000|2021-09-28 01:45:00|201217|201067|201165.5|201015.5|201220|201070|201164.1|201014.1|454
1632793800000|2021-09-28 01:50:00|201165|201015|201132|200982|201168.7|201018.7|201125.9|200975.9|382
1632794100000|2021-09-28 01:55:00|201131.3|200981.3|201179|201029|201184.2|201034.2|201128|200978|492
1632794400000|2021-09-28 02:00:00|201177.3|201027.3|201140.4|200990.4|201179.8|201029.8|201131.9|200981.9|471
1632794700000|2021-09-28 02:05:00|201140.8|200990.8|201135.6|200985.6|201176.5|201026.5|201117.5|200967.5|454
1632795000000|2021-09-28 02:10:00|201135.3|200985.3|201131|200981|201137.9|200987.9|201107.5|200957.5|443
1632795300000|2021-09-28 02:15:00|201130.9|200980.9|201131.9|200981.9|201138.9|200988.9|201121.2|200971.2|400
1632795600000|2021-09-28 02:20:00|201133.7|200983.7|201135.3|200985.3|201136.7|200986.7|201122.5|200972.5|435
1632795900000|2021-09-28 02:25:00|201135.1|200985.1|201131.9|200981.9|201135.7|200985.7|201123.3|200973.3|443
1632796200000|2021-09-28 02:30:00|201131.8|200981.8|201167.9|201017.9|201174.3|201024.3|201123|200973|437
1632796500000|2021-09-28 02:35:00|201164.5|201014.5|201122.5|200972.5|201164.5|201014.5|201118.5|200968.5|381
1632796800000|2021-09-28 02:40:00|201120.5|200970.5|201121.8|200971.8|201138|200988|201118.7|200968.7|302
1632797100000|2021-09-28 02:45:00|201120.4|200970.4|201104.5|200954.5|201133.6|200983.6|201099.6|200949.6|339
1632797400000|2021-09-28 02:50:00|201104.1|200954.1|201100|200950|201110.3|200960.3|201090.4|200940.4|312
1632797700000|2021-09-28 02:55:00|201099.5|200949.5|201095|200945|201106.5|200956.5|201074.1|200924.1|440
1632798000000|2021-09-28 03:00:00|201095.3|200945.3|201094.8|200944.8|201103.2|200953.2|201072.2|200922.2|445
1632798300000|2021-09-28 03:05:00|201093.9|200943.9|201144.3|200994.3|201148.6|200998.6|201076.5|200926.5|360
1632798600000|2021-09-28 03:10:00|201144.6|200994.6|201144.8|200994.8|201149.9|200999.9|201135.2|200985.2|264
1632798900000|2021-09-28 03:15:00|201146.2|200996.2|201147|200997|201155|201005|201138.9|200988.9|197
1632799200000|2021-09-28 03:20:00|201146.1|200996.1|201150.1|201000.1|201157.7|201007.7|201141.5|200991.5|242
1632799500000|2021-09-28 03:25:00|201149.3|200999.3|201175.7|201025.7|201181.9|201031.9|201140.7|200990.7|287
1632799800000|2021-09-28 03:30:00|201173.2|201023.2|201183.4|201033.4|201184.3|201034.3|201155.4|201005.4|309
1632800100000|2021-09-28 03:35:00|201179.8|201029.8|201174.9|201024.9|201184.6|201034.6|201147.1|200997.1|370
1632800400000|2021-09-28 03:40:00|201175.2|201025.2|201182.5|201032.5|201198.9|201048.9|201173.2|201023.2|377
1632800700000|2021-09-28 03:45:00|201181.6|201031.6|201178.3|201028.3|201191.2|201041.2|201177.5|201027.5|374
1632801000000|2021-09-28 03:50:00|201178.2|201028.2|201175.9|201025.9|201187.2|201037.2|201174.4|201024.4|325
1632801300000|2021-09-28 03:55:00|201175.6|201025.6|201185.1|201035.1|201191.9|201041.9|201175.6|201025.6|304
1632801600000|2021-09-28 04:00:00|201184.9|201034.9|201180.7|201030.7|201191.8|201041.8|201176.2|201026.2|276
1632801900000|2021-09-28 04:05:00|201181|201031|201182|201032|201186.3|201036.3|201166.3|201016.3|355
1632802200000|2021-09-28 04:10:00|201181.6|201031.6|201181.3|201031.3|201189.7|201039.7|201172.7|201022.7|323
1632802500000|2021-09-28 04:15:00|201180.2|201030.2|201176.6|201026.6|201191.4|201041.4|201176.6|201026.6|322
1632802800000|2021-09-28 04:20:00|201184.2|201034.2|201183.9|201033.9|201189.5|201039.5|201177.5|201027.5|285
1632803100000|2021-09-28 04:25:00|201181.7|201031.7|201182.5|201032.5|201196.8|201046.8|201175|201025|311
1632803400000|2021-09-28 04:30:00|201183|201033|201199.4|201049.4|201202.2|201052.2|201176.9|201026.9|347
1632803700000|2021-09-28 04:35:00|201197|201047|201147.5|200997.5|201209|201059|201141.5|200991.5|290
1632804000000|2021-09-28 04:40:00|201147.6|200997.6|201147.9|200997.9|201156.4|201006.4|201139.2|200989.2|328
1632804300000|2021-09-28 04:45:00|201147.3|200997.3|201145.2|200995.2|201155.1|201005.1|201139|200989|307
1632804600000|2021-09-28 04:50:00|201144.4|200994.4|201144.8|200994.8|201153|201003|201141.7|200991.7|298
1632804900000|2021-09-28 04:55:00|201144|200994|201143.7|200993.7|201152.5|201002.5|201138.5|200988.5|370
1632805200000|2021-09-28 05:00:00|201144.3|200994.3|201153.6|201003.6|201156.5|201006.5|201109.4|200959.4|472
1632805500000|2021-09-28 05:05:00|201154.4|201004.4|201149.8|200999.8|201162|201012|201144.8|200994.8|333
1632805800000|2021-09-28 05:10:00|201150.6|201000.6|201140.7|200990.7|201156.1|201006.1|201136.7|200986.7|375
1632806100000|2021-09-28 05:15:00|201142.5|200992.5|201140.7|200990.7|201143.7|200993.7|201126.7|200976.7|364
1632806400000|2021-09-28 05:20:00|201140.6|200990.6|201142.3|200992.3|201146.1|200996.1|201132.6|200982.6|324
1632806700000|2021-09-28 05:25:00|201142.2|200992.2|201143.6|200993.6|201146.3|200996.3|201138.9|200988.9|258
1632807000000|2021-09-28 05:30:00|201141.4|200991.4|201110.8|200960.8|201148.1|200998.1|201108.4|200958.4|388
1632807300000|2021-09-28 05:35:00|201111.1|200961.1|201142.7|200992.7|201144.5|200994.5|201109.2|200959.2|301
1632807600000|2021-09-28 05:40:00|201142.8|200992.8|201151.5|201001.5|201176.1|201026.1|201133.7|200983.7|385
1632807900000|2021-09-28 05:45:00|201153.9|201003.9|201142|200992|201177.6|201027.6|201126.5|200976.5|397
1632808200000|2021-09-28 05:50:00|201143.3|200993.3|201125.5|200975.5|201149|200999|201105.7|200955.7|383
1632808500000|2021-09-28 05:55:00|201125.1|200975.1|201096.3|200946.3|201135.4|200985.4|201088.8|200938.8|518
1632808800000|2021-09-28 06:00:00|201098.5|200948.5|201067|200917|201107.7|200957.7|201048.5|200898.5|605
1632809100000|2021-09-28 06:05:00|201067.7|200917.7|201145.4|200995.4|201173.7|201023.7|201067|200917|585
1632809400000|2021-09-28 06:10:00|201146.2|200996.2|201169.4|201019.4|201183.4|201033.4|201127.3|200977.3|607
1632809700000|2021-09-28 06:15:00|201167.1|201017.1|201223.1|201073.1|201231.1|201081.1|201126.7|200976.7|621
1632810000000|2021-09-28 06:20:00|201223.4|201073.4|201272|201122|201273.3|201123.3|201220.5|201070.5|587
1632810300000|2021-09-28 06:25:00|201272.1|201122.1|201363.9|201213.9|201395.3|201245.3|201264.8|201114.8|739
1632810600000|2021-09-28 06:30:00|201364.3|201214.3|201435.4|201285.4|201437.6|201287.6|201346.2|201196.2|714
1632810900000|2021-09-28 06:35:00|201434.5|201284.5|201551.6|201401.6|201559.9|201409.9|201430.3|201280.3|695
1632811200000|2021-09-28 06:40:00|201553.1|201403.1|201506.7|201356.7|201553.2|201403.2|201438.6|201288.6|722
1632811500000|2021-09-28 06:45:00|201512.1|201362.1|201486.6|201336.6|201517.9|201367.9|201425.7|201275.7|605
1632811800000|2021-09-28 06:50:00|201486.1|201336.1|201631.3|201481.3|201670.4|201520.4|201477.3|201327.3|683
1632812100000|2021-09-28 06:55:00|201630.9|201480.9|201705.9|201555.9|201725|201575|201617.8|201467.8|739
1632812400000|2021-09-28 07:00:00|201707.3|201557.3|201609.5|201459.5|201707.3|201557.3|201539.8|201389.8|830
1632812700000|2021-09-28 07:05:00|201615.9|201465.9|201644.6|201494.6|201724.7|201574.7|201615.9|201465.9|877
1632813000000|2021-09-28 07:10:00|201641.1|201491.1|201641.6|201491.6|201716.8|201566.8|201630.9|201480.9|774
1632813300000|2021-09-28 07:15:00|201644|201494|201658.3|201508.3|201688.1|201538.1|201615.1|201465.1|751
1632813600000|2021-09-28 07:20:00|201663.5|201513.5|201734.9|201584.9|201795.4|201645.4|201658.7|201508.7|844
1632813900000|2021-09-28 07:25:00|201735.3|201585.3|201888|201738|201909.7|201765.4|201726.3|201576.3|906
1632814200000|2021-09-28 07:30:00|201890.2|201740.2|201960.7|201810.7|201975.3|201825.3|201875|201725|835
1632814500000|2021-09-28 07:35:00|201962|201812|201870.8|201720.8|202003.8|201853.8|201857.7|201707.7|812
1632814800000|2021-09-28 07:40:00|201870.5|201720.5|201933.7|201783.7|202000.4|201850.4|201842.8|201692.8|882
1632815100000|2021-09-28 07:45:00|201934.7|201784.7|201913.9|201763.9|201959.9|201809.9|201913.9|201763.9|742
1632815400000|2021-09-28 07:50:00|201913.3|201763.3|201786.6|201636.6|201918.4|201768.4|201767.2|201617.2|721
1632815700000|2021-09-28 07:55:00|201786.4|201636.4|201787.4|201637.4|201837.2|201687.2|201754.7|201604.7|667
1632816000000|2021-09-28 08:00:00|201785.4|201635.4|201818.6|201668.6|201819|201669|201767.3|201617.3|685
1632816300000|2021-09-28 08:05:00|201818.7|201668.7|202028.9|201878.9|202043|201893|201813.6|201663.6|701
1632816600000|2021-09-28 08:10:00|202028.8|201878.8|202050.5|201900.5|202124.9|201974.9|202024.9|201874.9|895
1632816900000|2021-09-28 08:15:00|202054.8|201904.8|201997.5|201847.5|202088.2|201938.2|201988|201838|775
1632817200000|2021-09-28 08:20:00|201993.8|201843.8|202055.6|201905.6|202091.2|201941.2|201993.8|201843.8|799
1632817500000|2021-09-28 08:25:00|202056.2|201906.2|202020.7|201870.7|202088|201938|202018.3|201868.3|676
1632817800000|2021-09-28 08:30:00|202020.9|201870.9|201895.8|201745.8|202021|201871|201863.2|201713.2|768
1632818100000|2021-09-28 08:35:00|201896|201746|201984.2|201834.2|202001.4|201851.4|201895.6|201745.6|732
1632818400000|2021-09-28 08:40:00|201984.3|201834.3|202007.8|201857.8|202015.2|201865.2|201956.3|201806.3|629
1632818700000|2021-09-28 08:45:00|202007.7|201857.7|201948.2|201798.2|202018.9|201868.9|201939.8|201789.8|581
1632819000000|2021-09-28 08:50:00|201947.8|201797.8|201950.9|201800.9|201967.4|201817.4|201934|201784|567
1632819300000|2021-09-28 08:55:00|201951.7|201801.7|201963|201813|201999.9|201866.8|201916.8|201796.7|591
1632819600000|2021-09-28 09:00:00|201958.6|201808.6|202076.5|201926.5|202080.1|201930.1|201955.6|201805.6|760
1632819900000|2021-09-28 09:05:00|202076.1|201926.1|202035|201885|202116.9|201966.9|202033.4|201883.4|695
1632820200000|2021-09-28 09:10:00|202035.5|201885.5|202009.7|201859.7|202038.4|201888.4|201983.2|201833.2|579
1632820500000|2021-09-28 09:15:00|202008.7|201858.7|202008.8|201858.8|202039.1|201889.1|201967.2|201817.2|671
1632820800000|2021-09-28 09:20:00|202008.6|201858.6|202003|201853|202046.1|201896.1|201976.2|201826.2|689
1632821100000|2021-09-28 09:25:00|202004.4|201854.4|202050|201900|202054.7|201904.7|201994.5|201844.5|663
1632821400000|2021-09-28 09:30:00|202050.1|201900.1|202096.7|201946.7|202097.4|201947.4|202038.5|201888.5|558
1632821700000|2021-09-28 09:35:00|202095.6|201945.6|202130.5|201980.5|202139.8|201989.8|202084.3|201934.3|719
1632822000000|2021-09-28 09:40:00|202130.4|201980.4|202104.2|201954.2|202145.9|201995.9|202076.7|201926.7|625
1632822300000|2021-09-28 09:45:00|202102.1|201952.1|202114.6|201964.6|202168.1|202018.1|202100.5|201950.5|661
1632822600000|2021-09-28 09:50:00|202114.3|201964.3|202251.5|202101.5|202261.8|202111.8|202111.6|201961.6|733
1632822900000|2021-09-28 09:55:00|202252.9|202102.9|202241.1|202091.1|202280.6|202130.6|202240.9|202090.9|793
1632823200000|2021-09-28 10:00:00|202229.7|202079.7|202235|202085|202262.3|202112.3|202214.4|202064.4|783
1632823500000|2021-09-28 10:05:00|202235.4|202085.4|202362.5|202212.5|202387.6|202237.6|202197.7|202047.7|733
1632823800000|2021-09-28 10:10:00|202363.1|202213.1|202448.5|202298.5|202459.1|202309.1|202362|202212|722
1632824100000|2021-09-28 10:15:00|202449.1|202299.1|202327|202177|202455.6|202305.6|202273.7|202152.7|829
1632824400000|2021-09-28 10:20:00|202327.6|202177.6|202292.7|202142.7|202356.8|202206.8|202284.4|202134.4|852
1632824700000|2021-09-28 10:25:00|202297.2|202147.2|202294|202144|202341.8|202191.8|202283.1|202133.1|852
1632825000000|2021-09-28 10:30:00|202294.7|202144.7|202300.4|202150.4|202343.6|202193.6|202248.1|202098.1|867
1632825300000|2021-09-28 10:35:00|202298.5|202148.5|202326.7|202176.7|202340.1|202190.1|202296.9|202146.9|722
1632825600000|2021-09-28 10:40:00|202327|202177|202405.3|202255.3|202414.2|202304|202316.1|202166.1|762
1632825900000|2021-09-28 10:45:00|202405.7|202255.7|202342.3|202192.3|202414.7|202264.7|202327.3|202177.3|757
1632826200000|2021-09-28 10:50:00|202342.1|202192.1|202403.7|202253.7|202412.3|202265.4|202314|202164|713
1632826500000|2021-09-28 10:55:00|202392.9|202242.9|202422|202272|202453.4|202303.4|202363.4|202213.4|788
1632826800000|2021-09-28 11:00:00|202421.9|202271.9|202330.7|202180.7|202421.9|202271.9|202329.7|202179.7|758
1632827100000|2021-09-28 11:05:00|202335.5|202185.5|202169.5|202019.5|202397|202247|202145.6|202019.5|810
1632827400000|2021-09-28 11:10:00|202170.3|202020.3|202167.7|202017.7|202250|202112.6|202120.2|201970.2|829
1632827700000|2021-09-28 11:15:00|202165.6|202015.6|202120.7|201970.7|202171.8|202021.8|202101.5|201951.5|841
1632828000000|2021-09-28 11:20:00|202120.5|201970.5|202061.4|201911.4|202193|202072.3|202011|201861|942
1632828300000|2021-09-28 11:25:00|202061.5|201911.5|201862.2|201712.2|202092|201942|201859|201709|834
1632828600000|2021-09-28 11:30:00|201862.5|201712.5|201896.9|201746.9|201899.6|201749.6|201727.9|201584.7|870
1632828900000|2021-09-28 11:35:00|201898.3|201748.3|201981.5|201831.5|202000.9|201886.5|201898.2|201748.2|710
1632829200000|2021-09-28 11:40:00|201981.1|201831.1|201912.6|201762.6|201986.5|201836.5|201856.3|201721.8|738
1632829500000|2021-09-28 11:45:00|201915.9|201765.9|201843.9|201693.9|201916.4|201805.5|201812.1|201690.3|779
1632829800000|2021-09-28 11:50:00|201843.2|201693.2|201930.9|201780.9|201938.8|201788.8|201752.3|201620.4|715
1632830100000|2021-09-28 11:55:00|201935.5|201785.5|202032.6|201882.6|202041.9|201909.7|201888.6|201785|814
1632830400000|2021-09-28 12:00:00|202029.2|201879.2|202110.7|201960.7|202177|202047.9|202029.2|201879.2|917
1632830700000|2021-09-28 12:05:00|202110|201960|202181.3|202031.3|202186.2|202072.8|202041.7|201911.6|898
1632831000000|2021-09-28 12:10:00|202179|202029|202141.6|201991.6|202181.9|202066.1|202070.2|201957|838
1632831300000|2021-09-28 12:15:00|202141.5|201991.5|202315.4|202165.4|202331|202181|202070|201953.3|867
1632831600000|2021-09-28 12:20:00|202300.8|202150.8|202356.9|202206.9|202395.6|202247.6|202296.8|202146.8|961
1632831900000|2021-09-28 12:25:00|202358.8|202208.8|202349.9|202199.9|202446.4|202321.7|202346.3|202199.2|898
1632832200000|2021-09-28 12:30:00|202351.7|202201.7|202338.3|202188.3|202352.4|202202.4|202173.7|202023.7|873
1632832500000|2021-09-28 12:35:00|202338.7|202188.7|202348.8|202198.8|202391.6|202241.6|202297|202147|956
1632832800000|2021-09-28 12:40:00|202352.2|202202.2|202521.1|202371.1|202541.3|202391.3|202339.1|202200.3|1014
1632833100000|2021-09-28 12:45:00|202520.2|202370.2|202628.8|202478.8|202671.3|202541.2|202450.7|202328.8|997
1632833400000|2021-09-28 12:50:00|202626.9|202476.9|202858.4|202708.4|202859.5|202709.5|202622.7|202476.9|964
1632833700000|2021-09-28 12:55:00|202859|202709|202749.5|202599.5|202890.7|202747.2|202696.8|202546.8|913
1632834000000|2021-09-28 13:00:00|202750.9|202600.9|202630.8|202480.8|202758.8|202608.8|202623.2|202473.2|954
1632834300000|2021-09-28 13:05:00|202636.1|202486.1|202530.8|202380.8|202656.1|202506.1|202430.9|202280.9|1022
1632834600000|2021-09-28 13:10:00|202531.4|202381.4|202513.5|202363.5|202625.9|202489.1|202478.3|202353.7|1001
1632834900000|2021-09-28 13:15:00|202511.9|202361.9|202600.6|202450.6|202643.9|202506.4|202508.4|202361.9|955
1632835200000|2021-09-28 13:20:00|202595.2|202445.2|202529.2|202379.2|202603.9|202457.9|202470.5|202332|983
1632835500000|2021-09-28 13:25:00|202528.6|202378.6|202489.4|202339.4|202616.2|202498.3|202416|202299.9|948
1632835800000|2021-09-28 13:30:00|202497|202347|202646.8|202496.8|202656.9|202552.6|202492.5|202342.5|1100
1632836100000|2021-09-28 13:35:00|202648.9|202498.9|202786.2|202636.2|202815.7|202710.4|202581.5|202460.5|1013
1632836400000|2021-09-28 13:40:00|202786.4|202636.4|202922.7|202772.7|202922.9|202797|202726.5|202620|976
1632836700000|2021-09-28 13:45:00|202929.4|202779.4|203124.4|202974.4|203141.2|203038|202896.2|202779.4|1034
1632837000000|2021-09-28 13:50:00|203123.4|202973.4|203226.6|203076.6|203267.1|203155.3|203057.7|202953.1|1089
1632837300000|2021-09-28 13:55:00|203227.9|203077.9|202940.6|202790.6|203251.7|203139.1|202940.6|202790.6|1021
1632837600000|2021-09-28 14:00:00|202954|202804|203137|202987|203223.4|203073.4|202939.4|202789.4|1080
1632837900000|2021-09-28 14:05:00|203142.1|202992.1|203224.6|203074.6|203344.8|203194.8|203102.8|202987.7|1041
1632838200000|2021-09-28 14:10:00|203243|203093|203092.3|202942.3|203276.7|203167.8|203024|202895.8|1045
1632838500000|2021-09-28 14:15:00|203094.1|202944.1|203213.4|203063.4|203219.6|203069.6|202891.7|202741.7|1115
1632838800000|2021-09-28 14:20:00|203213.8|203063.8|202963|202813|203266.8|203121.1|202957|202807|1066
1632839100000|2021-09-28 14:25:00|202965.3|202815.3|202909.4|202759.4|203099.4|202949.4|202831.5|202681.5|1109
1632839400000|2021-09-28 14:30:00|202914.2|202764.2|202993.9|202843.9|203053.3|202903.3|202785.5|202635.5|1107
1632839700000|2021-09-28 14:35:00|202994.8|202844.8|202898.7|202748.7|203108.9|202992.1|202780.7|202630.7|1105
1632840000000|2021-09-28 14:40:00|202881.2|202731.2|202878.7|202728.7|202929.5|202780|202765|202615|1055
1632840300000|2021-09-28 14:45:00|202878.6|202728.6|202963.4|202813.4|202970.9|202820.9|202860|202710|1003
1632840600000|2021-09-28 14:50:00|202964.4|202814.4|202949.9|202799.9|202980.3|202830.3|202837.9|202687.9|922
1632840900000|2021-09-28 14:55:00|202950.4|202800.4|203003|202853|203069|202948.5|202950.4|202800.4|983
1632841200000|2021-09-28 15:00:00|203007.9|202857.9|203024|202874|203061|202931.9|202936.9|202786.9|972
1632841500000|2021-09-28 15:05:00|203022|202872|203053.8|202903.8|203145.2|202995.2|202980.4|202830.4|907
1632841800000|2021-09-28 15:10:00|203052.9|202902.9|203142.7|202992.7|203142.7|203043.9|202995.9|202889|921
1632842100000|2021-09-28 15:15:00|203142.6|202992.6|203117.6|202967.6|203282.5|203166.3|203058.3|202961.4|950
1632842400000|2021-09-28 15:20:00|203117.7|202967.7|203040.6|202890.6|203128.1|203015.2|202958.5|202837.2|908
1632842700000|2021-09-28 15:25:00|203035.7|202885.7|203024.1|202874.1|203043.6|202941.8|202939.3|202789.3|925
1632843000000|2021-09-28 15:30:00|203025.5|202875.5|203055.7|202905.7|203144.2|202994.2|203022.4|202872.4|1038
1632843300000|2021-09-28 15:35:00|203053.6|202903.6|203163.6|203013.6|203183.2|203075.2|203047.3|202897.3|1036
1632843600000|2021-09-28 15:40:00|203164.5|203014.5|203298.1|203148.1|203302.1|203194.5|203112.3|202980.5|961
1632843900000|2021-09-28 15:45:00|203298.6|203148.6|203300.3|203150.3|203337.4|203226.6|203244|203095|910
1632844200000|2021-09-28 15:50:00|203300.8|203150.8|203375.2|203225.2|203389.9|203239.9|203295.1|203145.1|915
1632844500000|2021-09-28 15:55:00|203381.6|203231.6|203393.9|203243.9|203486.2|203349.8|203341.4|203191.4|908
1632844800000|2021-09-28 16:00:00|203395.3|203245.3|203466|203316|203481.8|203361.4|203393.6|203243.6|868
1632845100000|2021-09-28 16:05:00|203466.5|203316.5|203403.8|203253.8|203494.1|203347.9|203328.8|203178.8|922
1632845400000|2021-09-28 16:10:00|203400.9|203250.9|203247.5|203097.5|203454.2|203345.6|203243.9|203093.9|944
1632845700000|2021-09-28 16:15:00|203248|203098|203211.4|203061.4|203285.5|203149.7|203159.4|203043.2|899
1632846000000|2021-09-28 16:20:00|203211.2|203061.2|203210.1|203060.1|203251.2|203101.2|203106.2|203009.1|764
1632846300000|2021-09-28 16:25:00|203210|203060|203297.6|203147.6|203306|203204.2|203190.7|203040.7|812
1632846600000|2021-09-28 16:30:00|203296.2|203146.2|203286.2|203136.2|203314.7|203204.1|203239.4|203115|899
1632846900000|2021-09-28 16:35:00|203288.1|203138.1|203278.1|203128.1|203304.1|203154.1|203234.5|203084.5|736
1632847200000|2021-09-28 16:40:00|203278|203128|203363.9|203213.9|203364.9|203214.9|203262.2|203112.2|773
1632847500000|2021-09-28 16:45:00|203363.6|203213.6|203460.1|203310.1|203462.2|203360.1|203323.9|203211.6|775
1632847800000|2021-09-28 16:50:00|203460.2|203310.2|203543.5|203393.5|203549.8|203433|203386.8|203282|843
1632848100000|2021-09-28 16:55:00|203544.5|203394.5|203450.8|203300.8|203568.2|203420.8|203444.9|203294.9|885
1632848400000|2021-09-28 17:00:00|203450.5|203300.5|203556|203406|203604.2|203478.1|203402.3|203296.9|934
1632848700000|2021-09-28 17:05:00|203555.9|203405.9|203506.5|203356.5|203625.2|203493.7|203455.3|203343.1|1024
1632849000000|2021-09-28 17:10:00|203507|203357|203538.9|203388.9|203589.5|203452.8|203457.6|203354.5|918
1632849300000|2021-09-28 17:15:00|203538.3|203388.3|203463.8|203313.8|203550.3|203400.3|203400.2|203256.6|890
1632849600000|2021-09-28 17:20:00|203462.3|203312.3|203401.9|203251.9|203473|203372.6|203386.1|203251.9|811
1632849900000|2021-09-28 17:25:00|203402.8|203252.8|203423.5|203273.5|203437.1|203317.9|203258.8|203142.8|919
1632850200000|2021-09-28 17:30:00|203421.7|203271.7|203579.1|203429.1|203581.4|203431.4|203421.7|203271.7|815
1632850500000|2021-09-28 17:35:00|203573.9|203423.9|203579.5|203429.5|203599|203449|203531|203381|712
1632850800000|2021-09-28 17:40:00|203579.3|203429.3|203622.6|203472.6|203628.6|203478.6|203507|203357|832
1632851100000|2021-09-28 17:45:00|203625.9|203475.9|203742.1|203592.1|203744.9|203594.9|203605.9|203470.5|773
1632851400000|2021-09-28 17:50:00|203742.2|203592.2|203811.3|203661.3|203815.4|203713.6|203716.8|203576.2|698
1632851700000|2021-09-28 17:55:00|203845.4|203695.4|203846.9|203696.9|203904.4|203758.3|203784.1|203677|775
1632852000000|2021-09-28 18:00:00|203846.2|203696.2|203850.2|203700.2|203877.9|203727.9|203802.1|203652.1|749
1632852300000|2021-09-28 18:05:00|203851.6|203701.6|203887.7|203737.7|203889.9|203754.7|203781.4|203655.3|850
1632852600000|2021-09-28 18:10:00|203887|203737|203943.7|203793.7|204015|203913.1|203851.5|203736.7|820
1632852900000|2021-09-28 18:15:00|203942.7|203792.7|203927.2|203777.2|203961.2|203839.2|203879.1|203762.2|866
1632853200000|2021-09-28 18:20:00|203927.3|203777.3|203888.4|203738.4|203946|203796|203886.1|203736.1|822
1632853500000|2021-09-28 18:25:00|203888.1|203738.1|203806.6|203656.6|203892.1|203785.2|203759.6|203656.4|744
1632853800000|2021-09-28 18:30:00|203805.8|203655.8|203709.6|203559.6|203861.4|203711.4|203658.6|203545.2|933
1632854100000|2021-09-28 18:35:00|203709.1|203559.1|203700.1|203550.1|203738.1|203588.1|203658.9|203508.9|976
1632854400000|2021-09-28 18:40:00|203700.7|203550.7|203758.8|203608.8|203786|203636|203693|203543|868
1632854700000|2021-09-28 18:45:00|203753.7|203603.7|203660.4|203510.4|203753.7|203607.3|203633.7|203496.2|884
1632855000000|2021-09-28 18:50:00|203660.6|203510.6|203694.1|203544.1|203701.7|203552.4|203594.8|203444.8|870
1632855300000|2021-09-28 18:55:00|203693.6|203543.6|203601.5|203451.5|203705.9|203555.9|203520.5|203376.5|943
1632855600000|2021-09-28 19:00:00|203590.5|203440.5|203480.6|203330.6|203653.5|203524.1|203469.5|203319.5|865
1632855900000|2021-09-28 19:05:00|203480.5|203330.5|203583.4|203433.4|203583.7|203433.7|203446.5|203302.6|830
1632856200000|2021-09-28 19:10:00|203583.1|203433.1|203530.1|203380.1|203588.8|203438.8|203462.5|203342.7|792
1632856500000|2021-09-28 19:15:00|203530.7|203380.7|203537.8|203387.8|203538|203425.6|203443.5|203302.1|797
1632856800000|2021-09-28 19:20:00|203536.6|203386.6|203552.9|203402.9|203555.7|203446.2|203490.6|203350.3|824
1632857100000|2021-09-28 19:25:00|203553.1|203403.1|203646.2|203496.2|203651.9|203501.9|203496.1|203392|728
1632857400000|2021-09-28 19:30:00|203646.9|203496.9|203621.2|203471.2|203646.9|203496.9|203575.5|203425.5|703
1632857700000|2021-09-28 19:35:00|203622.3|203472.3|203626.2|203476.2|203638.3|203488.3|203554.3|203404.3|867
1632858000000|2021-09-28 19:40:00|203626.5|203476.5|203622.4|203472.4|203652.4|203538.4|203551|203401|841
1632858300000|2021-09-28 19:45:00|203622.8|203472.8|203659.2|203509.2|203680.4|203530.4|203618.6|203468.6|750
1632858600000|2021-09-28 19:50:00|203659.4|203509.4|203642.5|203492.5|203680.3|203530.3|203569.4|203419.4|842
1632858900000|2021-09-28 19:55:00|203636.7|203486.7|203540.2|203390.2|203659.5|203509.5|203521|203371|913
1632859200000|2021-09-28 20:00:00|203538.3|203388.3|203496.8|203346.8|203549.5|203399.5|203490|203340|826
1632859500000|2021-09-28 20:05:00|203496.6|203346.6|203514.2|203364.2|203540.6|203390.6|203494.2|203344.2|533
1632859800000|2021-09-28 20:10:00|203514.5|203364.5|203490.5|203340.5|203537|203387|203479.3|203329.3|664
1632860100000|2021-09-28 20:15:00|203491.8|203341.8|203564.8|203414.8|203586.4|203436.4|203464.8|203314.8|522
1632860400000|2021-09-28 20:20:00|203564.6|203414.6|203613.8|203463.8|203615.6|203465.6|203560|203410|522
1632860700000|2021-09-28 20:25:00|203616.5|203466.5|203514.2|203364.2|203629.7|203479.7|203463|203313|542
1632861000000|2021-09-28 20:30:00|203516.7|203366.7|203557.6|203407.6|203563.3|203413.3|203503.7|203353.7|387
1632861300000|2021-09-28 20:35:00|203557.8|203407.8|203492.6|203342.6|203567|203417|203490.8|203340.8|519
1632861600000|2021-09-28 20:40:00|203492.3|203342.3|203477.1|203327.1|203493.7|203343.7|203472.7|203322.7|687
1632861900000|2021-09-28 20:45:00|203475.7|203325.7|203444.5|203294.5|203483.4|203333.4|203435.8|203285.8|580
1632862200000|2021-09-28 20:50:00|203447.2|203297.2|203443.8|203293.8|203451.1|203301.1|203425.9|203275.9|409
1632862500000|2021-09-28 20:55:00|203439.4|203289.4|203566.9|203269.9|203588.4|203325.3|203352.6|203202.6|330
1632862800000|2021-09-28 21:00:00|203528|203231|203409.6|203259.6|203622.4|203325.4|203330.1|203180.1|183
1632863100000|2021-09-28 21:05:00|203413.6|203263.6|203450.8|203181.7|203452|203291.9|203376.5|203177.6|180
1632863400000|2021-09-28 21:10:00|203386.6|203236.6|203415.6|203265.6|203454|203291.2|203379.4|203202.9|125
1632863700000|2021-09-28 21:15:00|203425.9|203275.9|203382.6|203232.6|203459|203291.2|203376|203161.8|108
1632864000000|2021-09-28 21:20:00|203379.2|203229.2|203459|203207.1|203459|203290.5|203359.4|203161.2|120
1632864300000|2021-09-28 21:25:00|203378.2|203228.2|203204.2|202907.2|203471.9|203276.7|203180.2|202883.2|150
1632864600000|2021-09-28 21:30:00|203200.5|202903.5|203294.3|202997.3|203307.6|203010.6|203164.6|202867.6|385
1632864900000|2021-09-28 21:35:00|203298.7|203001.7|203311.7|203014.7|203312|203023.1|203278.9|202985.7|115
1632865200000|2021-09-28 21:40:00|203291.8|203001.5|203238.5|203088.5|203332.9|203139.5|203238.5|202996.5|201
1632865500000|2021-09-28 21:45:00|203225.1|203075.1|203447.9|203150.9|203637.6|203340.6|203151.9|202854.9|474
1632865800000|2021-09-28 21:50:00|203436.2|203139.2|203628.3|203331.3|203658.5|203361.5|203404.7|203107.7|254
1632866100000|2021-09-28 21:55:00|203642.6|203345.6|203561.5|203264.5|203642.6|203345.6|203534.9|203237.9|429
1632866400000|2021-09-28 22:00:00|203596.7|203299.7|203476.2|203326.2|203609.7|203352.5|203407.5|203110.5|584
1632866700000|2021-09-28 22:05:00|203475.2|203325.2|203463.8|203313.8|203484.5|203334.5|203458.2|203308.2|388
1632867000000|2021-09-28 22:10:00|203463.5|203313.5|203464.3|203314.3|203478.7|203328.7|203460|203310|267
1632867300000|2021-09-28 22:15:00|203463.7|203313.7|203465.3|203315.3|203470.5|203320.5|203451.8|203301.8|226
1632867600000|2021-09-28 22:20:00|203458.7|203308.7|203469.7|203319.7|203477|203327|203456.5|203306.5|241
1632867900000|2021-09-28 22:25:00|203470.6|203320.6|203469.1|203319.1|203478.1|203328.1|203465|203315|200
1632868200000|2021-09-28 22:30:00|203469|203319|203465.6|203315.6|203469|203319|203457.1|203307.1|345
1632868500000|2021-09-28 22:35:00|203465.3|203315.3|203544.5|203394.5|203549.1|203399.1|203464|203314|309
1632868800000|2021-09-28 22:40:00|203546.3|203396.3|203551.7|203401.7|203553.2|203403.2|203540.7|203390.7|249
1632869100000|2021-09-28 22:45:00|203551.9|203401.9|203483.6|203333.6|203552.4|203402.4|203476.5|203326.5|328
1632869400000|2021-09-28 22:50:00|203482.9|203332.9|203501.2|203351.2|203517.7|203367.7|203482.7|203332.7|310
1632869700000|2021-09-28 22:55:00|203501.9|203351.9|203509.7|203359.7|203523.9|203373.9|203492.8|203342.8|280
1632870000000|2021-09-28 23:00:00|203509.6|203359.6|203459.8|203309.8|203509.6|203359.6|203455|203305|409
1632870300000|2021-09-28 23:05:00|203459.3|203309.3|203417|203267|203462.4|203312.4|203417|203267|268
1632870600000|2021-09-28 23:10:00|203417.8|203267.8|203427.9|203277.9|203463.3|203313.3|203417.8|203267.8|375
1632870900000|2021-09-28 23:15:00|203427.7|203277.7|203423.8|203273.8|203430.2|203280.2|203415.3|203265.3|304
1632871200000|2021-09-28 23:20:00|203424.3|203274.3|203469|203319|203478.1|203328.1|203408.8|203258.8|297
1632871500000|2021-09-28 23:25:00|203469.4|203319.4|203473.4|203323.4|203478.1|203328.1|203462.7|203312.7|244
1632871800000|2021-09-28 23:30:00|203473.7|203323.7|203508.6|203358.6|203523.5|203373.5|203473.7|203323.7|301
1632872100000|2021-09-28 23:35:00|203515.1|203365.1|203507.1|203357.1|203546.5|203396.5|203503.2|203353.2|346
1632872400000|2021-09-28 23:40:00|203506.7|203356.7|203511.2|203361.2|203511.2|203361.2|203496.6|203346.6|217
1632872700000|2021-09-28 23:45:00|203511.4|203361.4|203455.6|203305.6|203511.4|203361.4|203438.8|203288.8|447
1632873000000|2021-09-28 23:50:00|203458|203308|203400.8|203250.8|203458|203308|203388|203238|331
1632873300000|2021-09-28 23:55:00|203400.6|203250.6|203402|203252|203420.2|203270.2|203392.8|203242.8|304
1632873600000|2021-09-29 00:00:00|203402.7|203252.7|203350.3|203200.3|203407.4|203257.4|203315.9|203165.9|574
1632873900000|2021-09-29 00:05:00|203349.8|203199.8|203347|203197|203361.5|203211.5|203336.6|203186.6|436
1632874200000|2021-09-29 00:10:00|203347.3|203197.3|203466|203316|203468.3|203318.3|203344.5|203194.5|533
1632874500000|2021-09-29 00:15:00|203466.2|203316.2|203392.1|203242.1|203471|203321|203345.4|203195.4|589
1632874800000|2021-09-29 00:20:00|203389.9|203239.9|203376.5|203226.5|203394|203244|203347.5|203197.5|466
1632875100000|2021-09-29 00:25:00|203377.6|203227.6|203350.8|203200.8|203388.5|203238.5|203343.4|203193.4|505
1632875400000|2021-09-29 00:30:00|203350.9|203200.9|203379.7|203229.7|203391.5|203241.5|203343.9|203193.9|463
1632875700000|2021-09-29 00:35:00|203379.9|203229.9|203346|203196|203384.4|203234.4|203342|203192|386
1632876000000|2021-09-29 00:40:00|203346.1|203196.1|203343.8|203193.8|203355.7|203205.7|203329|203179|437
1632876300000|2021-09-29 00:45:00|203345|203195|203354.3|203204.3|203382.6|203232.6|203327.1|203177.1|478
1632876600000|2021-09-29 00:50:00|203354|203204|203438.2|203288.2|203441.8|203291.8|203345|203195|618
1632876900000|2021-09-29 00:55:00|203436.7|203286.7|203455.6|203305.6|203476.4|203326.4|203406.4|203256.4|509
1632877200000|2021-09-29 01:00:00|203456.5|203306.5|203423.9|203273.9|203468.7|203318.7|203409.2|203259.2|682
1632877500000|2021-09-29 01:05:00|203424.1|203274.1|203466.6|203316.6|203474.5|203324.5|203419.7|203269.7|622
1632877800000|2021-09-29 01:10:00|203467.7|203317.7|203424.6|203274.6|203498.3|203348.3|203414.5|203264.5|600
1632878100000|2021-09-29 01:15:00|203426.7|203276.7|203470.3|203320.3|203475.9|203325.9|203422.1|203272.1|578
1632878400000|2021-09-29 01:20:00|203470.1|203320.1|203505.7|203355.7|203520.9|203370.9|203466.7|203316.7|547
1632878700000|2021-09-29 01:25:00|203505.2|203355.2|203597.6|203447.6|203605|203455|203487.9|203337.9|550
1632879000000|2021-09-29 01:30:00|203598.2|203448.2|203629.8|203479.8|203685.1|203535.1|203553.7|203403.7|754
1632879300000|2021-09-29 01:35:00|203629.1|203479.1|203551.9|203401.9|203629.2|203479.2|203543.7|203393.7|746
1632879600000|2021-09-29 01:40:00|203553.9|203403.9|203398.2|203248.2|203556.6|203406.6|203391.8|203241.8|649
1632879900000|2021-09-29 01:45:00|203398|203248|203371.7|203221.7|203403.4|203253.4|203330.4|203180.4|768
1632880200000|2021-09-29 01:50:00|203371.6|203221.6|203446.1|203296.1|203478.6|203328.6|203353.3|203203.3|962
1632880500000|2021-09-29 01:55:00|203444.4|203294.4|203360|203210|203445.9|203295.9|203356.3|203206.3|903
1632880800000|2021-09-29 02:00:00|203360.9|203210.9|203309.4|203159.4|203435.5|203285.5|203305.8|203155.8|809
1632881100000|2021-09-29 02:05:00|203308.1|203158.1|203365.3|203215.3|203367.8|203217.8|203272.9|203122.9|706
1632881400000|2021-09-29 02:10:00|203366.7|203216.7|203320.9|203170.9|203376.5|203226.5|203297.2|203147.2|765
1632881700000|2021-09-29 02:15:00|203320.8|203170.8|203308.9|203158.9|203328|203178|203275.4|203125.4|691
1632882000000|2021-09-29 02:20:00|203305.6|203155.6|203262.3|203112.3|203318.9|203168.9|203234.3|203084.3|678
1632882300000|2021-09-29 02:25:00|203262.5|203112.5|203252|203102|203275.9|203125.9|203237.3|203087.3|713
1632882600000|2021-09-29 02:30:00|203252.5|203102.5|203264.4|203114.4|203287.2|203137.2|203230.5|203080.5|734
1632882900000|2021-09-29 02:35:00|203258.1|203108.1|203240.3|203090.3|203269.1|203119.1|203220.8|203070.8|640
1632883200000|2021-09-29 02:40:00|203239.9|203089.9|203222.1|203072.1|203257.9|203107.9|203187.5|203037.5|610
1632883500000|2021-09-29 02:45:00|203221.9|203071.9|203192.7|203042.7|203229.3|203079.3|203187.4|203037.4|569
1632883800000|2021-09-29 02:50:00|203193|203043|203234|203084|203243.6|203093.6|203188.2|203038.2|631
1632884100000|2021-09-29 02:55:00|203233.7|203083.7|203230.1|203080.1|203250.1|203100.1|203196|203046|635
1632884400000|2021-09-29 03:00:00|203229.7|203079.7|203272.2|203122.2|203289.3|203139.3|203224.4|203074.4|684
1632884700000|2021-09-29 03:05:00|203271.6|203121.6|203269|203119|203284.5|203134.5|203267.4|203117.4|685
1632885000000|2021-09-29 03:10:00|203267.2|203117.2|203267.6|203117.6|203285.9|203135.9|203266.5|203116.5|701
1632885300000|2021-09-29 03:15:00|203267.9|203117.9|203325|203175|203346.7|203196.7|203265.7|203115.7|551
1632885600000|2021-09-29 03:20:00|203323.7|203173.7|203273.6|203123.6|203325.2|203175.2|203263.2|203113.2|717
1632885900000|2021-09-29 03:25:00|203276.8|203126.8|203230.9|203080.9|203277.2|203127.2|203228.1|203078.1|585
1632886200000|2021-09-29 03:30:00|203230.7|203080.7|203227.3|203077.3|203238.8|203088.8|203224.1|203074.1|674
1632886500000|2021-09-29 03:35:00|203227.1|203077.1|203230.7|203080.7|203237.1|203087.1|203204.7|203054.7|691
1632886800000|2021-09-29 03:40:00|203231.6|203081.6|203222.6|203072.6|203233.7|203083.7|203212.6|203062.6|616
1632887100000|2021-09-29 03:45:00|203222.2|203072.2|203233.9|203083.9|203244.8|203094.8|203220|203070|675
1632887400000|2021-09-29 03:50:00|203233.6|203083.6|203227.4|203077.4|203239.5|203089.5|203208.6|203058.6|639
1632887700000|2021-09-29 03:55:00|203228.5|203078.5|203224.6|203074.6|203236.1|203086.1|203219|203069|605
1632888000000|2021-09-29 04:00:00|203224|203074|203225.5|203075.5|203247.1|203097.1|203223.3|203073.3|772
1632888300000|2021-09-29 04:05:00|203225.8|203075.8|203208.4|203058.4|203228.8|203078.8|203195.5|203045.5|618
1632888600000|2021-09-29 04:10:00|203208.9|203058.9|203234|203084|203239.3|203089.3|203201.2|203051.2|647
1632888900000|2021-09-29 04:15:00|203233.8|203083.8|203225.2|203075.2|203241.8|203091.8|203203.4|203053.4|645
1632889200000|2021-09-29 04:20:00|203225|203075|203223.7|203073.7|203236|203086|203217.9|203067.9|652
1632889500000|2021-09-29 04:25:00|203223.9|203073.9|203231.4|203081.4|203237|203087|203200.9|203050.9|644
1632889800000|2021-09-29 04:30:00|203231.6|203081.6|203234.8|203084.8|203245.3|203095.3|203227.7|203077.7|559
1632890100000|2021-09-29 04:35:00|203235.3|203085.3|203234.3|203084.3|203244.7|203094.7|203224.5|203074.5|588
1632890400000|2021-09-29 04:40:00|203234.2|203084.2|203234.2|203084.2|203241.4|203091.4|203222.8|203072.8|653
1632890700000|2021-09-29 04:45:00|203235.6|203085.6|203234.2|203084.2|203239.5|203089.5|203222.3|203072.3|579
1632891000000|2021-09-29 04:50:00|203235.6|203085.6|203228.5|203078.5|203242.3|203092.3|203222.2|203072.2|637
1632891300000|2021-09-29 04:55:00|203228.4|203078.4|203235|203085|203239.5|203089.5|203226.9|203076.9|605
1632891600000|2021-09-29 05:00:00|203237.2|203087.2|203206.1|203056.1|203255.1|203105.1|203199.1|203049.1|676
1632891900000|2021-09-29 05:05:00|203205.3|203055.3|203193.2|203043.2|203242.5|203092.5|203192.1|203042.1|786
1632892200000|2021-09-29 05:10:00|203193.7|203043.7|203240.5|203090.5|203246.4|203096.4|203192.9|203042.9|691
1632892500000|2021-09-29 05:15:00|203240.7|203090.7|203223.8|203073.8|203246.8|203096.8|203210.7|203060.7|780
1632892800000|2021-09-29 05:20:00|203209.2|203059.2|203237.9|203087.9|203242|203092|203207.5|203057.5|512
1632893100000|2021-09-29 05:25:00|203237.7|203087.7|203207.4|203057.4|203240|203090|203198.8|203048.8|791
1632893400000|2021-09-29 05:30:00|203207.6|203057.6|203208.6|203058.6|203229.1|203079.1|203202.3|203052.3|741
1632893700000|2021-09-29 05:35:00|203208.8|203058.8|203160.6|203010.6|203216.4|203066.4|203155.7|203005.7|615
1632894000000|2021-09-29 05:40:00|203160.9|203010.9|203113.8|202963.8|203160.9|203010.9|203112|202962|660
1632894300000|2021-09-29 05:45:00|203113.4|202963.4|203152.4|203002.4|203165.2|203015.2|203113.3|202963.3|813
1632894600000|2021-09-29 05:50:00|203151.5|203001.5|203203.8|203053.8|203215.9|203065.9|203147.1|202997.1|805
1632894900000|2021-09-29 05:55:00|203204.4|203054.4|203152.1|203002.1|203255.4|203105.4|203148.7|202998.7|762
1632895200000|2021-09-29 06:00:00|203157.2|203007.2|203258|203108|203266.4|203116.4|203042|202892|864
1632895500000|2021-09-29 06:05:00|203257.4|203107.4|203161.9|203011.9|203292|203142|203149.7|202999.7|924
1632895800000|2021-09-29 06:10:00|203162.6|203012.6|203066|202916|203209.9|203059.9|203038|202888|877
1632896100000|2021-09-29 06:15:00|203061.6|202911.6|203038.5|202888.5|203073.8|202923.8|203029.4|202879.4|896
1632896400000|2021-09-29 06:20:00|203037|202887|203047.4|202897.4|203080.9|202930.9|203011.3|202861.3|843
1632896700000|2021-09-29 06:25:00|203048.1|202898.1|203008.9|202858.9|203061.6|202911.6|203003.3|202853.3|719
1632897000000|2021-09-29 06:30:00|203009.9|202859.9|203018.6|202868.6|203090.4|202940.4|202980.2|202830.2|433
1632897300000|2021-09-29 06:35:00|203003.7|202853.7|203092.4|202942.4|203165.6|203015.6|202992.1|202842.1|793
1632897600000|2021-09-29 06:40:00|203092.2|202942.2|203084.3|202934.3|203193.6|203043.6|203080.2|202930.2|823
1632897900000|2021-09-29 06:45:00|203084.1|202934.1|203039.2|202889.2|203084.1|202934.1|203021.7|202871.7|811
1632898200000|2021-09-29 06:50:00|203038.5|202888.5|203076.2|202926.2|203082.8|202932.8|203018.7|202868.7|806
1632898500000|2021-09-29 06:55:00|203075.5|202925.5|203107.5|202957.5|203143|202993|203034.7|202884.7|852
1632898800000|2021-09-29 07:00:00|203111|202961|203286.2|203136.2|203318.5|203168.5|203086.5|202936.5|1045
1632899100000|2021-09-29 07:05:00|203283.3|203133.3|203425|203275|203452.9|203302.9|203232.2|203082.2|955
1632899400000|2021-09-29 07:10:00|203427.2|203277.2|203429|203279|203460.8|203333.8|203363.8|203257|857
1632899700000|2021-09-29 07:15:00|203427.3|203277.3|203429.6|203279.6|203509.4|203359.4|203421.4|203271.4|867
1632900000000|2021-09-29 07:20:00|203430.7|203280.7|203271.8|203121.8|203432.1|203282.1|203229|203111.3|885
1632900300000|2021-09-29 07:25:00|203273.1|203123.1|203029.5|202879.5|203289.5|203139.5|203023.6|202873.6|878
1632900600000|2021-09-29 07:30:00|203028.7|202878.7|202940.9|202790.9|203047|202897|202909.1|202759.1|912
1632900900000|2021-09-29 07:35:00|202939.7|202789.7|202957.5|202807.5|202975.2|202825.2|202921.8|202771.8|746
1632901200000|2021-09-29 07:40:00|202957.4|202807.4|203016.9|202866.9|203019.4|202869.4|202946.1|202796.1|767
1632901500000|2021-09-29 07:45:00|203016.5|202866.5|203074|202924|203128.1|202978.1|203013.1|202863.1|851
1632901800000|2021-09-29 07:50:00|203079.1|202929.1|203166.2|203016.2|203168.1|203018.1|203065.3|202915.3|684
1632902100000|2021-09-29 07:55:00|203166.7|203016.7|203172|203022|203172|203022|203148.5|202998.5|683
1632902400000|2021-09-29 08:00:00|203170.5|203020.5|203132.3|202982.3|203170.5|203020.5|203053.5|202916.7|849
1632902700000|2021-09-29 08:05:00|203133|202983|203156.1|203006.1|203201.7|203051.7|203108.9|202958.9|829
1632903000000|2021-09-29 08:10:00|203158.7|203008.7|203242.2|203092.2|203242.7|203092.7|203131.6|202981.6|774
1632903300000|2021-09-29 08:15:00|203242.7|203092.7|203265.2|203115.2|203321.9|203171.9|203229.7|203079.7|758
1632903600000|2021-09-29 08:20:00|203264.5|203114.5|203210.6|203060.6|203289.4|203139.4|203200.6|203050.6|878
1632903900000|2021-09-29 08:25:00|203211.2|203061.2|203199.2|203049.2|203279.4|203129.4|203190.5|203040.5|856
1632904200000|2021-09-29 08:30:00|203199.9|203049.9|203193.7|203043.7|203238.4|203088.4|203167.6|203017.6|774
1632904500000|2021-09-29 08:35:00|203192.3|203042.3|203281.7|203131.7|203285.7|203135.7|203186|203036|859
1632904800000|2021-09-29 08:40:00|203280.2|203130.2|203406.1|203256.1|203406.8|203256.8|203280.2|203130.2|827
1632905100000|2021-09-29 08:45:00|203402.6|203252.6|203352|203202|203452.5|203302.5|203350.6|203200.6|742
1632905400000|2021-09-29 08:50:00|203348.9|203198.9|203190.9|203040.9|203367.2|203217.2|203152.3|203037.5|762
1632905700000|2021-09-29 08:55:00|203191.4|203041.4|203195|203045|203237.5|203087.5|203148.6|202998.6|834
1632906000000|2021-09-29 09:00:00|203195.4|203045.4|203187.6|203037.6|203200.9|203050.9|203146.2|202996.2|790
1632906300000|2021-09-29 09:05:00|203187.3|203037.3|203205.1|203055.1|203206.9|203056.9|203163.5|203013.5|790
1632906600000|2021-09-29 09:10:00|203204.3|203054.3|203194.1|203044.1|203204.8|203054.8|203162.6|203012.6|721
1632906900000|2021-09-29 09:15:00|203190.5|203040.5|203116.3|202966.3|203195|203045|203113.3|202963.3|829
1632907200000|2021-09-29 09:20:00|203118.9|202968.9|203156.3|203006.3|203183.9|203033.9|203108.4|202958.4|861
1632907500000|2021-09-29 09:25:00|203156.1|203006.1|203035.5|202885.5|203162.7|203012.7|203024.9|202874.9|762
1632907800000|2021-09-29 09:30:00|203035.7|202885.7|203067.5|202917.5|203099.2|202949.2|202989.4|202839.4|875
1632908100000|2021-09-29 09:35:00|203067.3|202917.3|203067.4|202917.4|203095.7|202945.7|203025.6|202875.6|877
1632908400000|2021-09-29 09:40:00|203067.5|202917.5|203065.1|202915.1|203098.8|202948.8|203055.5|202905.5|715
1632908700000|2021-09-29 09:45:00|203063.5|202913.5|203089.4|202939.4|203123.5|202996.9|203046.9|202907.8|704
1632909000000|2021-09-29 09:50:00|203087.2|202937.2|203074.6|202924.6|203116.3|202966.3|203059.2|202909.2|737
1632909300000|2021-09-29 09:55:00|203074.7|202924.7|203025.7|202875.7|203094.1|202944.1|203003|202853|698
1632909600000|2021-09-29 10:00:00|203027.3|202877.3|203034.4|202884.4|203035.6|202935.2|202976.1|202826.1|715
1632909900000|2021-09-29 10:05:00|203034.5|202884.5|203088.1|202938.1|203091.9|202941.9|203027.7|202877.7|724
1632910200000|2021-09-29 10:10:00|203088.2|202938.2|203081|202931|203088.2|202938.2|203033.7|202883.7|709
1632910500000|2021-09-29 10:15:00|203076.7|202926.7|203010.8|202860.8|203078.6|202928.6|202956.1|202850.6|742
1632910800000|2021-09-29 10:20:00|203011.4|202861.4|203078.1|202928.1|203083.5|202969.7|203004.6|202861.1|792
1632911100000|2021-09-29 10:25:00|203078|202928|203047.2|202897.2|203082.9|202952.1|203002.1|202892.4|693
1632911400000|2021-09-29 10:30:00|203046.8|202896.8|203103.4|202953.4|203112.7|202962.7|202995.2|202886|726
1632911700000|2021-09-29 10:35:00|203102.6|202952.6|203201.9|203051.9|203210.6|203060.6|203102.6|202952.6|664
1632912000000|2021-09-29 10:40:00|203204.5|203054.5|203255.2|203105.2|203294|203144|203192.2|203042.2|675
1632912300000|2021-09-29 10:45:00|203255.6|203105.6|203306.4|203156.4|203313.3|203163.3|203245.9|203095.9|667
1632912600000|2021-09-29 10:50:00|203308.3|203158.3|203389.3|203239.3|203403.7|203253.7|203256.3|203148.1|711
1632912900000|2021-09-29 10:55:00|203389.2|203239.2|203382.1|203232.1|203392.3|203281.7|203331.7|203215|777
1632913200000|2021-09-29 11:00:00|203384.4|203234.4|203370.7|203220.7|203385.6|203278.8|203292.3|203188.6|722
1632913500000|2021-09-29 11:05:00|203369.8|203219.8|203497.3|203347.3|203511.7|203401.6|203359.9|203209.9|725
1632913800000|2021-09-29 11:10:00|203497.6|203347.6|203457.6|203307.6|203499.6|203367.7|203416.5|203301.4|701
1632914100000|2021-09-29 11:15:00|203457.3|203307.3|203579.4|203429.4|203634.1|203484.1|203456.3|203306.3|857
1632914400000|2021-09-29 11:20:00|203579.2|203429.2|203663.9|203513.9|203663.9|203513.9|203541.7|203391.7|739
1632914700000|2021-09-29 11:25:00|203662.3|203512.3|203705.9|203555.9|203746.3|203596.3|203658.8|203508.8|692
1632915000000|2021-09-29 11:30:00|203705.3|203555.3|203694.7|203544.7|203773.8|203639.9|203687.9|203537.9|756
1632915300000|2021-09-29 11:35:00|203693.8|203543.8|203783.8|203633.8|203803.1|203653.1|203693.8|203543.8|779
1632915600000|2021-09-29 11:40:00|203783|203633|203759.5|203609.5|203788.2|203638.2|203737.8|203587.8|839
1632915900000|2021-09-29 11:45:00|203758.6|203608.6|203663|203513|203794.2|203644.2|203653.7|203503.7|765
1632916200000|2021-09-29 11:50:00|203664|203514|203607.7|203457.7|203671.6|203521.6|203599|203449|608
1632916500000|2021-09-29 11:55:00|203596.4|203446.4|203595.5|203445.5|203638.2|203488.2|203485.9|203335.9|817
1632916800000|2021-09-29 12:00:00|203599.2|203449.2|203561.5|203411.5|203612.9|203462.9|203438.9|203288.9|1049
1632917100000|2021-09-29 12:05:00|203560.4|203410.4|203535.6|203385.6|203574.7|203424.7|203441.8|203332|893
1632917400000|2021-09-29 12:10:00|203536|203386|203563.7|203413.7|203567.2|203417.2|203419.4|203313.4|921
1632917700000|2021-09-29 12:15:00|203562.4|203412.4|203572|203422|203579.4|203435.2|203462.6|203355.7|921
1632918000000|2021-09-29 12:20:00|203576.6|203426.6|203820.7|203670.7|203820.7|203670.7|203565.3|203415.3|976
1632918300000|2021-09-29 12:25:00|203816.9|203666.9|203911.6|203761.6|203918.7|203805.6|203790|203640|919
1632918600000|2021-09-29 12:30:00|203910.7|203760.7|203990.6|203840.6|204063.5|203916.2|203892.6|203759.8|965
1632918900000|2021-09-29 12:35:00|203990.4|203840.4|204102.8|203952.8|204128.1|203978.1|203939.9|203789.9|933
1632919200000|2021-09-29 12:40:00|204102.9|203952.9|204052.7|203902.7|204188.4|204058.8|203984|203834|918
1632919500000|2021-09-29 12:45:00|204052.6|203902.6|204115.8|203965.8|204134.8|204010.3|203995.4|203886.3|950
1632919800000|2021-09-29 12:50:00|204116.1|203966.1|204239.4|204089.4|204252.1|204128.3|204108.2|203958.2|936
1632920100000|2021-09-29 12:55:00|204238.9|204088.9|204336.4|204186.4|204347.4|204207.3|204206.8|204068.1|968
1632920400000|2021-09-29 13:00:00|204336|204186|204420.8|204270.8|204498.9|204385.9|204323.2|204173.2|985
1632920700000|2021-09-29 13:05:00|204421.3|204271.3|204383.9|204333.9|204450.5|204336.8|204330.9|204226.6|929
1632921000000|2021-09-29 13:10:00|204384.6|204334.6|204446.4|204296.4|204476.6|204374.1|204334.8|204231.7|952
1632921300000|2021-09-29 13:15:00|204449.7|204299.7|204409.5|204259.5|204476.4|204374.4|204354.3|204243.3|949
1632921600000|2021-09-29 13:20:00|204410.6|204260.6|204469.8|204319.8|204473|204373|204353.3|204250.6|946
1632921900000|2021-09-29 13:25:00|204470.4|204320.4|204520.1|204370.1|204560|204447.8|204461.2|204317.1|864
1632922200000|2021-09-29 13:30:00|204519.1|204369.1|204691.9|204641.9|204784|204662.5|204504.8|204369.1|1069
1632922500000|2021-09-29 13:35:00|204692.5|204642.5|204837.4|204687.4|204918|204793.3|204616.9|204515.1|1100
1632922800000|2021-09-29 13:40:00|204836.5|204686.5|205049.4|204899.4|205087.3|204972.6|204810.4|204684.5|1022
1632923100000|2021-09-29 13:45:00|205050.9|204900.9|204703.9|204553.9|205081.6|204972.9|204668.4|204518.4|1058
1632923400000|2021-09-29 13:50:00|204703.5|204553.5|204490.9|204340.9|204754.6|204604.6|204451.1|204301.1|1054
1632923700000|2021-09-29 13:55:00|204487.8|204337.8|204372.5|204222.5|204532.3|204382.3|204356.2|204206.2|975
1632924000000|2021-09-29 14:00:00|204375.8|204225.8|204250.2|204100.2|204384.6|204275.9|204197.8|204073.5|1037
1632924300000|2021-09-29 14:05:00|204253.6|204103.6|204477.1|204327.1|204521.2|204371.2|204253.6|204103.6|1075
1632924600000|2021-09-29 14:10:00|204478.1|204328.1|204619.8|204469.8|204731.4|204581.4|204475.9|204325.9|987
1632924900000|2021-09-29 14:15:00|204634.2|204484.2|204787.8|204637.8|204818.7|204719.4|204585.3|204435.3|978
1632925200000|2021-09-29 14:20:00|204787.3|204637.3|204740.7|204590.7|204788.6|204638.6|204585.6|204460.5|976
1632925500000|2021-09-29 14:25:00|204744.6|204594.6|204679.5|204529.5|204744.8|204594.8|204498.3|204391.4|1068
1632925800000|2021-09-29 14:30:00|204681.8|204531.8|204732.3|204582.3|204828.4|204678.4|204666|204516|1058
1632926100000|2021-09-29 14:35:00|204733.6|204583.6|204776.2|204626.2|204810.6|204684.2|204590.1|204469.8|999
1632926400000|2021-09-29 14:40:00|204774.3|204624.3|204717.7|204567.7|204821.5|204671.5|204709.7|204559.7|950
1632926700000|2021-09-29 14:45:00|204717.4|204567.4|204678.5|204528.5|204741.8|204591.8|204662.7|204512.7|890
1632927000000|2021-09-29 14:50:00|204677.9|204527.9|204549|204399|204742.1|204592.1|204543.5|204393.5|914
1632927300000|2021-09-29 14:55:00|204546.6|204396.6|204543.7|204393.7|204598.3|204462.4|204496.8|204346.8|924
1632927600000|2021-09-29 15:00:00|204543.6|204393.6|204549.1|204399.1|204595.6|204457.3|204447.9|204343.9|952
1632927900000|2021-09-29 15:05:00|204548.9|204398.9|204448.4|204298.4|204565.5|204415.5|204415.4|204265.4|883
1632928200000|2021-09-29 15:10:00|204447.8|204297.8|204480.8|204330.8|204551.7|204452.3|204447.8|204297.8|862
1632928500000|2021-09-29 15:15:00|204484.4|204334.4|204585.5|204435.5|204596.6|204446.6|204471.8|204321.8|719
1632928800000|2021-09-29 15:20:00|204526.3|204476.3|204516|204366|204625.5|204529.7|204465.6|204338.7|800
1632929100000|2021-09-29 15:25:00|204516.6|204366.6|204637.2|204487.2|204683.3|204538.9|204490.6|204340.6|771
1632929400000|2021-09-29 15:30:00|204637.4|204487.4|204708.5|204558.5|204742.8|204614.8|204611.6|204461.8|950
1632929700000|2021-09-29 15:35:00|204708|204558|204880|204730|204913.1|204763.1|204663.2|204557.2|849
1632930000000|2021-09-29 15:40:00|204834.7|204784.7|204920.9|204770.9|204940.7|204819.7|204832.2|204729.7|780
1632930300000|2021-09-29 15:45:00|204919.5|204769.5|204935.4|204785.4|204937.3|204822.8|204811.4|204702|741
1632930600000|2021-09-29 15:50:00|204931.4|204781.4|204985.2|204835.2|205004.2|204895.6|204848.6|204713.6|851
1632930900000|2021-09-29 15:55:00|204984.6|204834.6|205035.9|204885.9|205039.9|204935.1|204887.4|204783.5|893
1632931200000|2021-09-29 16:00:00|205036.2|204886.2|205027.6|204877.6|205038.3|204935.1|204926|204823.7|788
1632931500000|2021-09-29 16:05:00|205029.6|204879.6|205048.7|204898.7|205061.5|204963|204973.2|204872.9|732
1632931800000|2021-09-29 16:10:00|205047.5|204897.5|205171.7|205021.7|205212.6|205098.5|205026.2|204896.8|836
1632932100000|2021-09-29 16:15:00|205172|205022|205318.4|205168.4|205378.9|205277.9|205165.5|205015.5|843
1632932400000|2021-09-29 16:20:00|205320.3|205170.3|205922.3|205772.3|205941|205791|205320.3|205170.3|916
1632932700000|2021-09-29 16:25:00|205921.3|205771.3|205669|205519|205954.7|205804.7|205507.2|205366.5|896
1632933000000|2021-09-29 16:30:00|205670.1|205520.1|205758.9|205608.9|205764.6|205614.6|205628.1|205478.1|829
1632933300000|2021-09-29 16:35:00|205754.9|205604.9|205769.3|205619.3|205818.9|205704.9|205714.2|205594.1|876
1632933600000|2021-09-29 16:40:00|205768.5|205618.5|205885.4|205735.4|205913|205808.5|205735.7|205617.8|849
1632933900000|2021-09-29 16:45:00|205881|205731|205916.4|205766.4|205956.3|205819|205840.2|205731|792
1632934200000|2021-09-29 16:50:00|205916|205766|206036.1|205886.1|206039|205926.4|205888.5|205738.5|726
1632934500000|2021-09-29 16:55:00|206036|205886|205905.1|205755.1|206050.5|205940.7|205903.6|205753.6|782
1632934800000|2021-09-29 17:00:00|205906.5|205756.5|206211.3|206061.3|206251.2|206101.2|205900|205756|753
1632935100000|2021-09-29 17:05:00|206211.4|206061.4|205946.9|205796.9|206213.1|206085.3|205944.3|205794.3|791
1632935400000|2021-09-29 17:10:00|205947.9|205797.9|206056.3|205906.3|206107.2|205960.5|205944.1|205794.1|781
1632935700000|2021-09-29 17:15:00|206055.6|205905.6|205952.8|205802.8|206160.2|206056.7|205952.8|205802.8|866
1632936000000|2021-09-29 17:20:00|205952|205802|205949.4|205799.4|206103.6|205953.6|205948.6|205798.6|814
1632936300000|2021-09-29 17:25:00|205948.4|205798.4|205987.2|205937.2|206061.1|205947.9|205945.5|205796.7|854
1632936600000|2021-09-29 17:30:00|205989.5|205939.5|206112.1|205962.1|206116.4|205966.4|205952.4|205854|881
1632936900000|2021-09-29 17:35:00|206112.3|205962.3|206254.5|206104.5|206297.7|206183.8|206080|205962.3|797
1632937200000|2021-09-29 17:40:00|206255.3|206105.3|206150.9|206000.9|206291.1|206177.9|206149.5|205999.5|765
1632937500000|2021-09-29 17:45:00|206149.9|205999.9|206400|206250|206400.2|206289.1|206148.6|205998.6|836
1632937800000|2021-09-29 17:50:00|206402.8|206252.8|206359|206209|206415.8|206287.6|206305.6|206180.7|685
1632938100000|2021-09-29 17:55:00|206356.7|206206.7|206355.7|206205.7|206362.4|206254.1|206227.8|206117|783
1632938400000|2021-09-29 18:00:00|206356.1|206206.1|206455|206305|206455|206333.6|206301.9|206198.2|734
1632938700000|2021-09-29 18:05:00|206451.5|206301.5|206412.1|206262.1|206569.6|206446.5|206388.3|206258.4|809
1632939000000|2021-09-29 18:10:00|206404.6|206254.6|206256.3|206106.3|206412.6|206262.6|206219.6|206069.6|820
1632939300000|2021-09-29 18:15:00|206256.5|206106.5|206155.2|206005.2|206281.7|206131.7|206088.3|205938.3|897
1632939600000|2021-09-29 18:20:00|206156.4|206006.4|205922.4|205772.4|206165.8|206052.7|205895.4|205769.2|810
1632939900000|2021-09-29 18:25:00|205924.6|205774.6|205966.6|205816.6|205969.1|205819.1|205840.3|205690.3|830
1632940200000|2021-09-29 18:30:00|205967.1|205817.1|205752.8|205602.8|205970|205820|205743.6|205593.6|847
1632940500000|2021-09-29 18:35:00|205753.1|205603.1|205660.8|205510.8|205791.2|205647.5|205611.6|205507.4|690
1632940800000|2021-09-29 18:40:00|205663.1|205513.1|205540.3|205390.3|205682.2|205586.6|205528.3|205378.3|729
1632941100000|2021-09-29 18:45:00|205537.5|205387.5|205451|205301|205542.6|205416.1|205442.3|205292.3|686
1632941400000|2021-09-29 18:50:00|205455.1|205305.1|205473.4|205323.4|205484.4|205369.2|205326.7|205211.8|753
1632941700000|2021-09-29 18:55:00|205473.3|205323.3|205481.9|205331.9|205521.9|205398.8|205321.2|205203.9|846
1632942000000|2021-09-29 19:00:00|205482.2|205332.2|205443.3|205293.3|205488.7|205338.7|205345.5|205195.5|789
1632942300000|2021-09-29 19:05:00|205444.1|205294.1|205473.1|205323.1|205475.1|205325.1|205387.3|205237.3|698
1632942600000|2021-09-29 19:10:00|205473.4|205323.4|205305.8|205155.8|205474.9|205324.9|205300.8|205150.8|713
1632942900000|2021-09-29 19:15:00|205302.3|205152.3|205167.9|205017.9|205323.3|205173.3|205164.9|205014.9|788
1632943200000|2021-09-29 19:20:00|205168.5|205018.5|205219.7|205069.7|205251.5|205101.5|205167.1|205017.1|650
1632943500000|2021-09-29 19:25:00|205218.6|205068.6|205193.1|205043.1|205227.2|205100|205140.9|204990.9|646
1632943800000|2021-09-29 19:30:00|205193.7|205043.7|205090|204940|205197.9|205047.9|205083.1|204933.1|706
1632944100000|2021-09-29 19:35:00|205089.6|204939.6|205129.3|204979.3|205135.7|204985.7|205044.1|204894.1|758
1632944400000|2021-09-29 19:40:00|205130|204980|205274.5|205124.5|205275.9|205125.9|205123.5|204973.5|634
1632944700000|2021-09-29 19:45:00|205273.5|205123.5|205312.6|205162.6|205364|205214|205272.2|205122.2|769
1632945000000|2021-09-29 19:50:00|205314.8|205164.8|205392.1|205242.1|205440.7|205290.7|205313.1|205163.1|811
1632945300000|2021-09-29 19:55:00|205391.8|205241.8|205508.3|205358.3|205594|205444|205391.8|205241.8|953
1632945600000|2021-09-29 20:00:00|205512|205362|205433.6|205283.6|205583.2|205445.2|205432.2|205282.2|766
1632945900000|2021-09-29 20:05:00|205435.6|205285.6|205484.2|205334.2|205498.5|205348.5|205400.9|205250.9|676
1632946200000|2021-09-29 20:10:00|205486.7|205336.7|205501.1|205351.1|205512.4|205362.4|205456.6|205306.6|547
1632946500000|2021-09-29 20:15:00|205500.9|205350.9|205519.4|205369.4|205526|205376|205491.9|205341.9|518
1632946800000|2021-09-29 20:20:00|205522.5|205372.5|205526.6|205376.6|205544.3|205394.3|205518|205368|522
1632947100000|2021-09-29 20:25:00|205527.2|205377.2|205548.7|205398.7|205549.2|205399.2|205507.5|205357.5|451
1632947400000|2021-09-29 20:30:00|205549.1|205399.1|205491.6|205341.6|205549.1|205399.1|205487.9|205337.9|499
1632947700000|2021-09-29 20:35:00|205489.4|205339.4|205295.1|205145.1|205495.4|205345.4|205293.2|205143.2|382
1632948000000|2021-09-29 20:40:00|205296.4|205146.4|205256.5|205106.5|205308.4|205158.4|205243.9|205093.9|395
1632948300000|2021-09-29 20:45:00|205252.7|205102.7|205268.6|205118.6|205316.9|205166.9|205227.1|205077.1|453
1632948600000|2021-09-29 20:50:00|205265.7|205115.7|205249.4|205099.4|205280|205130|205235.5|205085.5|535
1632948900000|2021-09-29 20:55:00|205251.1|205101.1|205192.7|205042.7|205272.1|205122.1|205182.5|205032.5|416
1632949200000|2021-09-29 21:00:00|205232.9|204940.1|205239.7|204942.7|205240.8|204943.8|205207|204910|186
1632949500000|2021-09-29 21:05:00|205232.6|204935.6|205280|204983|205280|204983|205206.2|204909.2|73
1632949800000|2021-09-29 21:10:00|205248.9|204951.9|205285.1|204988.1|205285.5|204988.5|205201.3|204904.3|116
1632950100000|2021-09-29 21:15:00|205238.5|204941.5|205254|204957|205292.7|204995.7|205234.2|204937.2|104
1632950400000|2021-09-29 21:20:00|205254.2|204957.2|205344.1|205047.1|205344.1|205047.1|205183.8|204886.8|113
1632950700000|2021-09-29 21:25:00|205238.5|204941.5|205298.7|205001.7|205344.1|205047.1|205204.6|204907.6|71
1632951000000|2021-09-29 21:30:00|205267.9|204970.9|205252.1|204955.1|205321.2|205024.2|205188.9|204891.9|186
1632951300000|2021-09-29 21:35:00|205234.4|204937.4|205247.2|204950.2|205303.2|205006.2|205200.7|204903.7|176
1632951600000|2021-09-29 21:40:00|205242.4|204945.4|205215.7|204918.7|205255|204958|205194.6|204902.6|168
1632951900000|2021-09-29 21:45:00|205206.6|204909.6|205213.1|204916.1|205235.8|204938.8|205158.6|204861.6|223
1632952200000|2021-09-29 21:50:00|205212.2|204915.2|205211.1|204914.1|205229.2|204932.2|205176.6|204879.6|206
1632952500000|2021-09-29 21:55:00|205216.9|204919.9|205283.2|204986.2|205313|205059.6|205196.2|204899.2|293
1632952800000|2021-09-29 22:00:00|205281|204984|205284.1|205134.1|205314.6|205135|205196.9|204984|442
1632953100000|2021-09-29 22:05:00|205283.4|205133.4|205289.1|205139.1|205308.1|205158.1|205244.8|205094.8|277
1632953400000|2021-09-29 22:10:00|205290.7|205140.7|205293.8|205143.8|205296.5|205146.5|205280.3|205130.3|216
1632953700000|2021-09-29 22:15:00|205294.1|205144.1|205295.5|205145.5|205311.2|205161.2|205282.5|205132.5|188
1632954000000|2021-09-29 22:20:00|205294.8|205144.8|205281.2|205131.2|205310|205160|205268.9|205118.9|224
1632954300000|2021-09-29 22:25:00|205280.3|205130.3|205276.8|205126.8|205293.7|205143.7|205271.9|205121.9|235
1632954600000|2021-09-29 22:30:00|205278.1|205128.1|205276.9|205126.9|205297.5|205147.5|205271.3|205121.3|228
1632954900000|2021-09-29 22:35:00|205281|205131|205283.3|205133.3|205295.6|205145.6|205269|205119|298
1632955200000|2021-09-29 22:40:00|205287.9|205137.9|205276.6|205126.6|205300.1|205150.1|205268|205118|270
1632955500000|2021-09-29 22:45:00|205276.2|205126.2|205273.9|205123.9|205282.3|205132.3|205257.8|205107.8|298
1632955800000|2021-09-29 22:50:00|205273.4|205123.4|205270|205120|205281.5|205131.5|205249.3|205099.3|335
1632956100000|2021-09-29 22:55:00|205269.4|205119.4|205269.7|205119.7|205285.1|205135.1|205253.6|205103.6|278
1632956400000|2021-09-29 23:00:00|205263|205113|205277.3|205127.3|205287.6|205137.6|205263|205113|352
1632956700000|2021-09-29 23:05:00|205277.1|205127.1|205274.1|205124.1|205280.7|205130.7|205262.7|205112.7|245
1632957000000|2021-09-29 23:10:00|205272.5|205122.5|205265.4|205115.4|205279|205129|205251.1|205101.1|322
1632957300000|2021-09-29 23:15:00|205265.2|205115.2|205274|205124|205283.6|205133.6|205257.7|205107.7|370
1632957600000|2021-09-29 23:20:00|205273.3|205123.3|205279.2|205129.2|205279.2|205129.2|205260|205110|259
1632957900000|2021-09-29 23:25:00|205280.4|205130.4|205275.4|205125.4|205283.6|205133.6|205262.2|205112.2|261
1632958200000|2021-09-29 23:30:00|205274.5|205124.5|205274.7|205124.7|205279|205129|205252.9|205102.9|231
1632958500000|2021-09-29 23:35:00|205274.6|205124.6|205226.4|205076.4|205282|205132|205221.3|205071.3|226
1632958800000|2021-09-29 23:40:00|205228.9|205078.9|205265.2|205115.2|205272.1|205122.1|205224|205074|319
1632959100000|2021-09-29 23:45:00|205266.5|205116.5|205260.1|205110.1|205270.5|205120.5|205249.5|205099.5|218
1632959400000|2021-09-29 23:50:00|205260.4|205110.4|205248.4|205098.4|205264.7|205114.7|205222.9|205072.9|440
1632959700000|2021-09-29 23:55:00|205249.9|205099.9|205222.5|205072.5|205254|205104|205203.7|205053.7|389
1632960000000|2021-09-30 00:00:00|205222.1|205072.1|205221.9|205071.9|205282.2|205132.2|205204.2|205054.2|640
1632960300000|2021-09-30 00:05:00|205223.6|205073.6|205226.6|205076.6|205256.7|205106.7|205216.3|205066.3|484
1632960600000|2021-09-30 00:10:00|205226.5|205076.5|205233.8|205083.8|205246.8|205096.8|205209.1|205059.1|434
1632960900000|2021-09-30 00:15:00|205230.9|205080.9|205190.3|205040.3|205242.7|205092.7|205182.4|205032.4|451
1632961200000|2021-09-30 00:20:00|205192.1|205042.1|205190.4|205040.4|205200.4|205050.4|205181.9|205031.9|288
1632961500000|2021-09-30 00:25:00|205192.6|205042.6|205193.6|205043.6|205198.7|205048.7|205178.7|205028.7|303
1632961800000|2021-09-30 00:30:00|205193.7|205043.7|205202.1|205052.1|205233.6|205083.6|205170.7|205020.7|373
1632962100000|2021-09-30 00:35:00|205200.7|205050.7|205241.6|205091.6|205243.9|205093.9|205200.7|205050.7|299
1632962400000|2021-09-30 00:40:00|205242.4|205092.4|205235.4|205085.4|205253.2|205103.2|205235.4|205085.4|408
1632962700000|2021-09-30 00:45:00|205234.8|205084.8|205211.9|205061.9|205239.7|205089.7|205190.1|205040.1|365
1632963000000|2021-09-30 00:50:00|205211.8|205061.8|205288.1|205138.1|205305.7|205155.7|205193.8|205043.8|513
1632963300000|2021-09-30 00:55:00|205289.6|205139.6|205245.2|205095.2|205295.1|205145.1|205235.9|205085.9|508
1632963600000|2021-09-30 01:00:00|205245.4|205095.4|205236.5|205086.5|205253.7|205103.7|205192|205042|648
1632963900000|2021-09-30 01:05:00|205237.9|205087.9|205261.1|205111.1|205266.2|205116.2|205233.9|205083.9|502
1632964200000|2021-09-30 01:10:00|205260.2|205110.2|205252.5|205102.5|205260.2|205110.2|205223.1|205073.1|531
1632964500000|2021-09-30 01:15:00|205253|205103|205250.9|205100.9|205260.2|205110.2|205241.2|205091.2|501
1632964800000|2021-09-30 01:20:00|205252.2|205102.2|205294.7|205144.7|205301.9|205151.9|205224.3|205074.3|543
1632965100000|2021-09-30 01:25:00|205294.2|205144.2|205228.1|205078.1|205303.2|205153.2|205205.8|205055.8|468
1632965400000|2021-09-30 01:30:00|205228|205078|205245.5|205095.5|205295.5|205145.5|205203.9|205053.9|675
1632965700000|2021-09-30 01:35:00|205246.8|205096.8|205195.5|205045.5|205258.8|205108.8|205193|205043|634
1632966000000|2021-09-30 01:40:00|205195.9|205045.9|205244.1|205094.1|205260|205110|205194.7|205044.7|529
1632966300000|2021-09-30 01:45:00|205243.2|205093.2|205179|205029|205248.4|205098.4|205176.3|205026.3|599
1632966600000|2021-09-30 01:50:00|205180.1|205030.1|205175.4|205025.4|205217.2|205067.2|205165.6|205015.6|583
1632966900000|2021-09-30 01:55:00|205175.5|205025.5|205205.2|205055.2|205207.2|205057.2|205161.4|205011.4|591
1632967200000|2021-09-30 02:00:00|205204.9|205054.9|205181.3|205031.3|205211.2|205061.2|205174.4|205024.4|451
1632967500000|2021-09-30 02:05:00|205181.4|205031.4|205163.1|205013.1|205184.9|205034.9|205138.3|204988.3|422
1632967800000|2021-09-30 02:10:00|205162.4|205012.4|205181|205031|205197.1|205047.1|205160.2|205010.2|465
1632968100000|2021-09-30 02:15:00|205180.7|205030.7|205097.1|204947.1|205186.9|205036.9|205093.7|204943.7|474
1632968400000|2021-09-30 02:20:00|205098.5|204948.5|205025.5|204875.5|205099.2|204949.2|204991.3|204841.3|429
1632968700000|2021-09-30 02:25:00|205026.3|204876.3|204998.9|204848.9|205026.3|204876.3|204971.1|204821.1|489
1632969000000|2021-09-30 02:30:00|204998.5|204848.5|204959.5|204809.5|205003|204853|204951.8|204801.8|429
1632969300000|2021-09-30 02:35:00|204959.3|204809.3|204999.2|204849.2|205007.4|204857.4|204952.5|204802.5|423
1632969600000|2021-09-30 02:40:00|204997.6|204847.6|204868.1|204718.1|205001.2|204851.2|204854.8|204704.8|451
1632969900000|2021-09-30 02:45:00|204872.2|204722.2|204846.6|204696.6|204872.2|204722.2|204821.9|204671.9|586
1632970200000|2021-09-30 02:50:00|204847.5|204697.5|204872.6|204722.6|204874.5|204724.5|204838.6|204688.6|521
1632970500000|2021-09-30 02:55:00|204874.1|204724.1|204837.1|204687.1|204878|204728|204822.2|204672.2|563
1632970800000|2021-09-30 03:00:00|204836.8|204686.8|204837.6|204687.6|204842.5|204692.5|204828|204678|419
1632971100000|2021-09-30 03:05:00|204837.7|204687.7|204827.2|204677.2|204840.3|204690.3|204825.5|204675.5|453
1632971400000|2021-09-30 03:10:00|204827.5|204677.5|204833.4|204683.4|204836.1|204686.1|204820.4|204670.4|409
1632971700000|2021-09-30 03:15:00|204833.3|204683.3|204828.8|204678.8|204836.3|204686.3|204826.7|204676.7|416
1632972000000|2021-09-30 03:20:00|204829.2|204679.2|204826.2|204676.2|204841.6|204691.6|204824|204674|453
1632972300000|2021-09-30 03:25:00|204825.7|204675.7|204832.4|204682.4|204835.1|204685.1|204818.1|204668.1|396
1632972600000|2021-09-30 03:30:00|204832.3|204682.3|204868.4|204718.4|204881|204731|204830.6|204680.6|520
1632972900000|2021-09-30 03:35:00|204868.6|204718.6|204837.6|204687.6|204870.1|204720.1|204831|204681|424
1632973200000|2021-09-30 03:40:00|204838|204688|204838.3|204688.3|204841.8|204691.8|204832.2|204682.2|365
1632973500000|2021-09-30 03:45:00|204837.8|204687.8|204864.9|204714.9|204875.3|204725.3|204825.6|204675.6|436
1632973800000|2021-09-30 03:50:00|204863.9|204713.9|204820.2|204670.2|204877.8|204727.8|204815.3|204665.3|473
1632974100000|2021-09-30 03:55:00|204820|204670|204834.7|204684.7|204834.9|204684.9|204810.7|204660.7|384
1632974400000|2021-09-30 04:00:00|204834.4|204684.4|204837.9|204687.9|204840.3|204690.3|204826.7|204676.7|303
1632974700000|2021-09-30 04:05:00|204837.7|204687.7|204903.7|204753.7|204924.7|204774.7|204835.3|204685.3|347
1632975000000|2021-09-30 04:10:00|204903.4|204753.4|204938.9|204788.9|204940.5|204790.5|204899.9|204749.9|435
1632975300000|2021-09-30 04:15:00|204942.1|204792.1|204955.6|204805.6|204964.1|204814.1|204939.5|204789.5|411
1632975600000|2021-09-30 04:20:00|204955.7|204805.7|205001.4|204851.4|205008.8|204858.8|204949|204799|395
1632975900000|2021-09-30 04:25:00|205001.5|204851.5|204997.1|204847.1|205005.6|204855.6|204990|204840|323
1632976200000|2021-09-30 04:30:00|204996.8|204846.8|205014.7|204864.7|205021.8|204871.8|204988.7|204838.7|331
1632976500000|2021-09-30 04:35:00|205015|204865|205055.6|204905.6|205066.3|204916.3|204999.2|204849.2|306
1632976800000|2021-09-30 04:40:00|205055.4|204905.4|205077.6|204927.6|205079.8|204929.8|205051.5|204901.5|318
1632977100000|2021-09-30 04:45:00|205075.8|204925.8|205075.8|204925.8|205079|204929|205068.1|204918.1|279
1632977400000|2021-09-30 04:50:00|205076.6|204926.6|205043.6|204893.6|205077.4|204927.4|205033.2|204883.2|347
1632977700000|2021-09-30 04:55:00|205043.5|204893.5|205023.5|204873.5|205046|204896|205010.6|204860.6|397
1632978000000|2021-09-30 05:00:00|205033.7|204883.7|204993.3|204843.3|205060.4|204910.4|204972.5|204822.5|618
1632978300000|2021-09-30 05:05:00|204994.3|204844.3|204957.8|204807.8|205003|204853|204936.1|204786.1|437
1632978600000|2021-09-30 05:10:00|204954.3|204804.3|204977.7|204827.7|204988.1|204838.1|204947.5|204797.5|548
1632978900000|2021-09-30 05:15:00|204975.1|204825.1|204833.4|204683.4|204976|204826|204821.9|204671.9|471
1632979200000|2021-09-30 05:20:00|204833.6|204683.6|204907.1|204757.1|204913.5|204763.5|204832.8|204682.8|401
1632979500000|2021-09-30 05:25:00|204907.7|204757.7|204832.7|204682.7|204909.8|204759.8|204825.4|204675.4|415
1632979800000|2021-09-30 05:30:00|204832.6|204682.6|204785.9|204635.9|204851.1|204701.1|204781.5|204631.5|401
1632980100000|2021-09-30 05:35:00|204786.2|204636.2|204868.2|204718.2|204871.5|204721.5|204767.9|204617.9|444
1632980400000|2021-09-30 05:40:00|204868.5|204718.5|204896.9|204746.9|204900.7|204750.7|204860.3|204710.3|486
1632980700000|2021-09-30 05:45:00|204898.2|204748.2|204950.3|204800.3|204961|204811|204878.2|204728.2|479
1632981000000|2021-09-30 05:50:00|204950.8|204800.8|205040.3|204890.3|205040.4|204890.4|204946.9|204796.9|528
1632981300000|2021-09-30 05:55:00|205040.8|204890.8|204936.6|204786.6|205074.2|204924.2|204922.6|204772.6|629
1632981600000|2021-09-30 06:00:00|204939.2|204789.2|204977.2|204827.2|204984.7|204834.7|204819.9|204669.9|882
1632981900000|2021-09-30 06:05:00|204985.8|204835.8|204937.8|204787.8|205029.6|204879.6|204935.6|204785.6|675
1632982200000|2021-09-30 06:10:00|204938|204788|204871.9|204721.9|204942|204792|204856.8|204706.8|707
1632982500000|2021-09-30 06:15:00|204872.3|204722.3|204769.3|204619.3|204872.3|204722.3|204758.1|204608.1|726
1632982800000|2021-09-30 06:20:00|204758.4|204608.4|204678|204528|204760.6|204610.6|204658.6|204508.6|739
1632983100000|2021-09-30 06:25:00|204677.9|204527.9|204760.8|204610.8|204776.3|204626.3|204659.5|204509.5|696
1632983400000|2021-09-30 06:30:00|204759.5|204609.5|204862.9|204712.9|204903.4|204753.4|204759.1|204609.1|694
1632983700000|2021-09-30 06:35:00|204863.8|204713.8|204875.1|204725.1|204905|204755|204847.5|204697.5|611
1632984000000|2021-09-30 06:40:00|204875.7|204725.7|204711.2|204561.2|204875.7|204725.7|204630.9|204480.9|715
1632984300000|2021-09-30 06:45:00|204712.3|204562.3|204715.5|204565.5|204730.7|204580.7|204681.5|204531.5|669
1632984600000|2021-09-30 06:50:00|204714.7|204564.7|204694.1|204544.1|204730.3|204580.3|204675.1|204525.1|697
1632984900000|2021-09-30 06:55:00|204692.7|204542.7|204760.4|204610.4|204769.9|204619.9|204689.8|204539.8|689
1632985200000|2021-09-30 07:00:00|204759.3|204609.3|204839.7|204689.7|204858.1|204708.1|204724.9|204574.9|953
1632985500000|2021-09-30 07:05:00|204840.6|204690.6|205070.7|204920.7|205114.1|204964.1|204837|204687|863
1632985800000|2021-09-30 07:10:00|205077.8|204927.8|205185.8|205035.8|205212.7|205062.7|205076.6|204926.6|853
1632986100000|2021-09-30 07:15:00|205189.9|205039.9|204930.9|204780.9|205194.7|205044.7|204930.7|204780.7|717
1632986400000|2021-09-30 07:20:00|204931.9|204781.9|204827|204677|204959|204809|204741.7|204591.7|876
1632986700000|2021-09-30 07:25:00|204827.1|204677.1|204807.6|204657.6|204864.2|204714.2|204769|204619|882
1632987000000|2021-09-30 07:30:00|204809.7|204659.7|204774.3|204624.3|204842.2|204692.2|204770.6|204620.6|825
1632987300000|2021-09-30 07:35:00|204775.2|204625.2|204742.7|204592.7|204785.3|204635.3|204717|204567|779
1632987600000|2021-09-30 07:40:00|204742.1|204592.1|204806.4|204656.4|204863.9|204713.9|204742.1|204592.1|757
1632987900000|2021-09-30 07:45:00|204806.8|204656.8|204770.8|204620.8|204824.9|204674.9|204724.2|204574.2|801
1632988200000|2021-09-30 07:50:00|204770.3|204620.3|204825|204675|204825.5|204675.5|204743.2|204593.2|717
1632988500000|2021-09-30 07:55:00|204822|204672|204809.8|204659.8|204901.6|204751.6|204792.4|204642.4|802
1632988800000|2021-09-30 08:00:00|204810.7|204660.7|204723.7|204573.7|204812.6|204662.6|204680.4|204530.4|863
1632989100000|2021-09-30 08:05:00|204724.4|204574.4|204842.1|204692.1|204850.6|204700.6|204700.1|204550.1|700
1632989400000|2021-09-30 08:10:00|204841.6|204691.6|204855.8|204705.8|204863|204713|204793|204643|611
1632989700000|2021-09-30 08:15:00|204854.9|204704.9|204890.3|204740.3|204914.1|204764.1|204836|204686|854
1632990000000|2021-09-30 08:20:00|204890.6|204740.6|204837.9|204687.9|204904.1|204754.1|204834.4|204684.4|737
1632990300000|2021-09-30 08:25:00|204838.6|204688.6|204876|204726|204878.7|204728.7|204804.3|204654.3|705
1632990600000|2021-09-30 08:30:00|204873.9|204723.9|204850.7|204700.7|204935.5|204785.5|204850.7|204700.7|663
1632990900000|2021-09-30 08:35:00|204851.1|204701.1|205038.4|204888.4|205040.4|204890.4|204842.6|204692.6|741
1632991200000|2021-09-30 08:40:00|205038.6|204888.6|205066.6|204916.6|205147.9|204997.9|205037.6|204887.6|699
1632991500000|2021-09-30 08:45:00|205066.3|204916.3|204981.4|204831.4|205083.4|204933.4|204971.1|204821.1|684
1632991800000|2021-09-30 08:50:00|204983.4|204833.4|204938.8|204788.8|205079.6|204929.6|204930.9|204780.9|681
1632992100000|2021-09-30 08:55:00|204938.3|204788.3|204939.4|204789.4|204942.3|204792.3|204848.3|204698.3|672
1632992400000|2021-09-30 09:00:00|204940.8|204790.8|204934.3|204784.3|205003.7|204853.7|204927.2|204777.2|622
1632992700000|2021-09-30 09:05:00|204931.7|204781.7|204967.4|204817.4|204975.9|204825.9|204858.7|204708.7|723
1632993000000|2021-09-30 09:10:00|204968.9|204818.9|204940.3|204790.3|204982.7|204832.7|204875.7|204725.7|752
1632993300000|2021-09-30 09:15:00|204942.6|204792.6|204949|204799|204994.9|204844.9|204889.5|204739.5|710
1632993600000|2021-09-30 09:20:00|204946|204796|204903.4|204753.4|204980.7|204830.7|204888.8|204738.8|669
1632993900000|2021-09-30 09:25:00|204903.8|204753.8|204893.7|204743.7|204979.1|204835.5|204873.1|204736.3|659
1632994200000|2021-09-30 09:30:00|204894.8|204744.8|204856.6|204706.6|204900.1|204750.1|204834.5|204684.5|617
1632994500000|2021-09-30 09:35:00|204855.2|204705.2|204770.7|204620.7|204859.3|204709.3|204758.8|204608.8|660
1632994800000|2021-09-30 09:40:00|204770.9|204620.9|204849.2|204699.2|204908.3|204758.3|204770.4|204620.4|739
1632995100000|2021-09-30 09:45:00|204848|204698|204880.5|204730.5|204898.4|204748.4|204810.2|204660.2|751
1632995400000|2021-09-30 09:50:00|204885.7|204735.7|204899.2|204749.2|204942.5|204792.5|204872.7|204722.7|738
1632995700000|2021-09-30 09:55:00|204899.3|204749.3|204888.6|204738.6|204903.2|204753.2|204880.4|204730.4|581
1632996000000|2021-09-30 10:00:00|204890|204740|204888.8|204738.8|204942.8|204792.8|204855.4|204705.4|696
1632996300000|2021-09-30 10:05:00|204889.2|204739.2|204895.9|204745.9|204923.6|204773.6|204879.9|204729.9|529
1632996600000|2021-09-30 10:10:00|204895.7|204745.7|204933.2|204783.2|204941.1|204791.1|204886.2|204736.2|483
1632996900000|2021-09-30 10:15:00|204934.6|204784.6|204890.5|204740.5|204975.5|204825.5|204886|204736|600
1632997200000|2021-09-30 10:20:00|204890.3|204740.3|205197.8|205047.8|205213.7|205063.7|204889.7|204739.7|773
1632997500000|2021-09-30 10:25:00|205202.4|205052.4|205359.8|205209.8|205393.1|205243.1|205192.7|205042.7|797
1632997800000|2021-09-30 10:30:00|205359.5|205209.5|205487.8|205337.8|205690.4|205540.4|205346.8|205196.8|923
1632998100000|2021-09-30 10:35:00|205486.2|205336.2|205498.3|205348.3|205528.5|205378.5|205446.2|205296.2|776
1632998400000|2021-09-30 10:40:00|205497.8|205347.8|205412.4|205262.4|205511.5|205361.5|205363.7|205213.7|831
1632998700000|2021-09-30 10:45:00|205410|205260|205362.6|205212.6|205412.1|205262.1|205357.6|205207.6|682
1632999000000|2021-09-30 10:50:00|205362.9|205212.9|205453.5|205303.5|205489.9|205339.9|205362.8|205212.8|655
1632999300000|2021-09-30 10:55:00|205452.5|205302.5|205546.8|205396.8|205575|205425|205438.8|205288.8|729
1632999600000|2021-09-30 11:00:00|205563.3|205413.3|205536.4|205386.4|205563.3|205413.3|205518.8|205368.8|721
1632999900000|2021-09-30 11:05:00|205536.8|205386.8|205365.8|205215.8|205547.3|205397.3|205357.4|205207.4|702
1633000200000|2021-09-30 11:10:00|205367.6|205217.6|205318.2|205168.2|205372|205222|205243.8|205093.8|722
1633000500000|2021-09-30 11:15:00|205317.8|205167.8|205285.6|205135.6|205364.1|205214.1|205270.8|205120.8|743
1633000800000|2021-09-30 11:20:00|205285.1|205135.1|205228.1|205078.1|205304.5|205154.5|205202.8|205052.8|719
1633001100000|2021-09-30 11:25:00|205228.5|205078.5|205287.9|205137.9|205291.4|205155.4|205190.3|205040.3|566
1633001400000|2021-09-30 11:30:00|205288.1|205138.1|205222.7|205072.7|205307|205157|205171.7|205045.3|708
1633001700000|2021-09-30 11:35:00|205222.9|205072.9|205219.9|205069.9|205227.1|205104.4|205134.3|205015.5|743
1633002000000|2021-09-30 11:40:00|205219.5|205069.5|205356.7|205206.7|205404.3|205254.3|205219.5|205069.5|747
1633002300000|2021-09-30 11:45:00|205356.8|205206.8|205412.6|205262.6|205493.8|205370.6|205347.8|205197.8|782
1633002600000|2021-09-30 11:50:00|205412.1|205262.1|205296.6|205146.6|205428.4|205288.7|205224.2|205122.7|766
1633002900000|2021-09-30 11:55:00|205296.4|205146.4|205332.3|205182.3|205347|205245.6|205265.1|205128|695
1633003200000|2021-09-30 12:00:00|205333.7|205183.7|205237.4|205087.4|205347.3|205241.8|205176|205034.1|810
1633003500000|2021-09-30 12:05:00|205199.8|205149.8|205143.1|204993.1|205266|205160.5|205057.8|204907.8|957
1633003800000|2021-09-30 12:10:00|205111.3|205061.3|205120.5|204970.5|205175.7|205067.9|205038.7|204931.8|906
1633004100000|2021-09-30 12:15:00|205117.8|204967.8|204953.4|204903.4|205133.6|204987.6|204951.1|204841.5|842
1633004400000|2021-09-30 12:20:00|205012.7|204862.7|205194.4|205044.4|205206.5|205079.4|204942.7|204841.8|901
1633004700000|2021-09-30 12:25:00|205194.1|205044.1|205132.2|204982.2|205232|205082|205101.7|204951.7|739
1633005000000|2021-09-30 12:30:00|205137.4|204987.4|205053.2|204903.2|205214.8|205005.2|204954.3|204804.3|1029
1633005300000|2021-09-30 12:35:00|205043.9|204893.9|204870.5|204720.5|205175.9|205060.9|204862.6|204712.6|1028
1633005600000|2021-09-30 12:40:00|204871.8|204721.8|204817.3|204667.3|204880.4|204730.4|204798.2|204648.2|885
1633005900000|2021-09-30 12:45:00|204813.9|204663.9|204881.9|204731.9|204888.3|204738.3|204746.5|204626.7|955
1633006200000|2021-09-30 12:50:00|204882.6|204732.6|204877.5|204727.5|204937.1|204787.1|204849|204699|909
1633006500000|2021-09-30 12:55:00|204877.2|204727.2|204913.6|204763.6|204914|204764|204793.2|204643.2|907
1633006800000|2021-09-30 13:00:00|204916.5|204766.5|205214.1|205064.1|205227.8|205077.8|204887.9|204737.9|1029
1633007100000|2021-09-30 13:05:00|205214.6|205064.6|205387.6|205237.6|205435.2|205285.2|205202.7|205052.7|962
1633007400000|2021-09-30 13:10:00|205391.2|205241.2|205452.2|205302.2|205486.5|205361.4|205298.7|205154.7|913
1633007700000|2021-09-30 13:15:00|205449.7|205299.7|205464.1|205314.1|205516.1|205415.7|205388.9|205238.9|908
1633008000000|2021-09-30 13:20:00|205455.8|205305.8|205397.3|205247.3|205607.6|205457.6|205395.5|205247.3|928
1633008300000|2021-09-30 13:25:00|205396.7|205246.7|205178.2|205028.2|205427.7|205293|205055.4|204910.4|929
1633008600000|2021-09-30 13:30:00|205178.3|205028.3|205061.1|204911.1|205193.2|205050.9|204964|204814|1041
1633008900000|2021-09-30 13:35:00|205059.7|204909.7|205105.3|204955.3|205115.9|204965.9|204936.9|204816.8|1030
1633009200000|2021-09-30 13:40:00|205105.5|204955.5|205122.1|204972.1|205259.8|205109.8|205101|204951|909
1633009500000|2021-09-30 13:45:00|205125.8|204975.8|205024.9|204874.9|205178|205028|204956.2|204806.2|1027
1633009800000|2021-09-30 13:50:00|205023|204873|205027.4|204877.4|205067.6|204941.8|204962|204812|972
1633010100000|2021-09-30 13:55:00|205027.1|204877.1|205507.2|205357.2|205546.8|205432.8|205024.3|204874.3|1035
1633010400000|2021-09-30 14:00:00|205507.9|205357.9|205548.3|205398.3|205620.3|205470.3|205419.5|205319|1061
1633010700000|2021-09-30 14:05:00|205548.5|205398.5|205461.8|205311.8|205597.2|205447.2|205440.3|205290.3|1045
1633011000000|2021-09-30 14:10:00|205463.4|205313.4|205453.2|205303.2|205510.8|205360.8|205379|205252.5|1030
1633011300000|2021-09-30 14:15:00|205452.8|205302.8|205594.3|205444.3|205595.1|205445.1|205359.1|205209.1|1044
1633011600000|2021-09-30 14:20:00|205592.1|205442.1|205707.3|205557.3|205752.2|205602.2|205550.2|205437.3|1076
1633011900000|2021-09-30 14:25:00|205703.9|205553.9|205651.4|205501.4|205705.1|205562.8|205549.8|205439.4|1057
1633012200000|2021-09-30 14:30:00|205650.6|205500.6|205686.9|205536.9|205738|205625.6|205540.9|205434.7|1047
1633012500000|2021-09-30 14:35:00|205688.5|205538.5|205778.7|205628.7|205839.7|205689.7|205589.3|205439.3|1019
1633012800000|2021-09-30 14:40:00|205774.5|205624.5|205692.9|205542.9|205913.2|205783.5|205692.9|205542.9|997
1633013100000|2021-09-30 14:45:00|205692.5|205542.5|205579.2|205429.2|205771.1|205625.3|205431.6|205330.2|998
1633013400000|2021-09-30 14:50:00|205575.4|205425.4|205565.9|205415.9|205660.8|205546.3|205504.9|205380.1|1007
1633013700000|2021-09-30 14:55:00|205564|205414|205485.5|205335.5|205628.1|205516.1|205411.2|205302.1|1141
1633014000000|2021-09-30 15:00:00|205486.4|205336.4|205561.8|205411.8|205568.6|205447|205404.7|205299.8|1077
1633014300000|2021-09-30 15:05:00|205562.3|205412.3|205590.5|205440.5|205667.8|205564.6|205553.5|205403.5|925
1633014600000|2021-09-30 15:10:00|205590.2|205440.2|205724|205574|205764.4|205662|205548.2|205438.2|911
1633014900000|2021-09-30 15:15:00|205721.6|205571.6|205295.7|205145.7|205725.9|205575.9|205188.8|205038.8|1011
1633015200000|2021-09-30 15:20:00|205302.9|205152.9|205195.5|205045.5|205337.5|205208|205175.6|205025.6|930
1633015500000|2021-09-30 15:25:00|205191.5|205041.5|205025.6|204875.6|205201.3|205094.9|205020.3|204870.3|960
1633015800000|2021-09-30 15:30:00|205024.4|204874.4|205049.6|204899.6|205073.7|204923.7|204880.5|204772.1|973
1633016100000|2021-09-30 15:35:00|205051.6|204901.6|205197.8|205047.8|205252.1|205136.6|204999.5|204867.4|1037
1633016400000|2021-09-30 15:40:00|205198.3|205048.3|205415.2|205265.2|205416.7|205277.6|205119.1|204969.1|1000
1633016700000|2021-09-30 15:45:00|205415|205265|205583.2|205433.2|205669|205554.3|205363|205213|1026
1633017000000|2021-09-30 15:50:00|205581.7|205431.7|205613|205463|205743.9|205595.9|205502|205382.9|994
1633017300000|2021-09-30 15:55:00|205612.9|205462.9|205700.6|205550.6|205753.8|205648.6|205530.6|205400.7|897
1633017600000|2021-09-30 16:00:00|205704.5|205554.5|205850.5|205700.5|205867.5|205717.5|205627.5|205502.3|973
1633017900000|2021-09-30 16:05:00|205848.4|205698.4|206051.1|205901.1|206054.7|205904.7|205803|205664.1|998
1633018200000|2021-09-30 16:10:00|206076.7|205926.7|206163.5|206013.5|206210.4|206080.1|205984.5|205871.6|1051
1633018500000|2021-09-30 16:15:00|206169.4|206019.4|206230.1|206080.1|206347.3|206199.7|206106.4|205989|1062
1633018800000|2021-09-30 16:20:00|206252.5|206102.5|206365.4|206215.4|206381.3|206231.3|206181.6|206031.6|1006
1633019100000|2021-09-30 16:25:00|206370|206220|206493.6|206343.6|206506.1|206356.1|206304.8|206193.4|889
1633019400000|2021-09-30 16:30:00|206494.2|206344.2|206495.3|206345.3|206666.9|206558.7|206434|206284|1078
1633019700000|2021-09-30 16:35:00|206503.3|206353.3|206479|206329|206613.6|206463.6|206460.8|206310.8|1018
1633020000000|2021-09-30 16:40:00|206479.6|206329.6|206393.4|206243.4|206555.6|206449.2|206351.8|206239.2|1039
1633020300000|2021-09-30 16:45:00|206387.2|206237.2|206134.7|205984.7|206437.4|206287.4|206130.3|205980.3|950
1633020600000|2021-09-30 16:50:00|206134|205984|206046.7|205896.7|206147.6|206050.3|206000.5|205886.3|962
1633020900000|2021-09-30 16:55:00|206047|205897|206040.3|205890.3|206157.6|206035.6|206021.7|205888.3|977
1633021200000|2021-09-30 17:00:00|206040.8|205890.8|205905.5|205755.5|206044.8|205894.8|205900.7|205750.7|972
1633021500000|2021-09-30 17:05:00|205905.6|205755.6|205906.2|205756.2|205963.4|205855.7|205856.3|205749.5|935
1633021800000|2021-09-30 17:10:00|205906.4|205756.4|205745.6|205595.6|205908.7|205760.8|205693.7|205575.5|866
1633022100000|2021-09-30 17:15:00|205746.8|205596.8|205812.6|205662.6|205862.9|205736.7|205707.4|205563.5|968
1633022400000|2021-09-30 17:20:00|205810.2|205660.2|205680.9|205530.9|205845.8|205741.7|205653.4|205503.4|930
1633022700000|2021-09-30 17:25:00|205681.4|205531.4|205689.4|205539.4|205742.2|205616.3|205636.5|205527|947
1633023000000|2021-09-30 17:30:00|205688.2|205538.2|205702.9|205552.9|205754.5|205656.4|205637|205536.4|945
1633023300000|2021-09-30 17:35:00|205702.6|205552.6|205736.5|205586.5|205776.5|205661.2|205633.8|205533.2|953
1633023600000|2021-09-30 17:40:00|205736.7|205586.7|205874.8|205724.8|205890.2|205781.1|205680.3|205576.3|952
1633023900000|2021-09-30 17:45:00|205874.3|205724.3|205763.1|205613.1|205877.4|205771.5|205705.3|205555.3|917
1633024200000|2021-09-30 17:50:00|205763.3|205613.3|205764|205614|205811.2|205695.1|205717.2|205568.1|928
1633024500000|2021-09-30 17:55:00|205764.9|205614.9|205832|205682|205936.5|205786.5|205762.1|205612.1|845
1633024800000|2021-09-30 18:00:00|205820.7|205670.7|205802.5|205652.5|205865.6|205715.6|205544.6|205394.6|957
1633025100000|2021-09-30 18:05:00|205799.5|205649.5|205607.7|205457.7|205808.5|205658.5|205551.5|205440.7|886
1633025400000|2021-09-30 18:10:00|205606.5|205456.5|205722.7|205572.7|205733.1|205583.1|205604.1|205454.1|901
1633025700000|2021-09-30 18:15:00|205722.4|205572.4|205899.9|205749.9|205926|205776|205721.9|205571.9|888
1633026000000|2021-09-30 18:20:00|205899.1|205749.1|206187.9|206037.9|206189.8|206039.8|205891.2|205741.2|920
1633026300000|2021-09-30 18:25:00|206190.7|206040.7|206448.9|206298.9|206500.8|206350.8|206153.1|206003.1|921
1633026600000|2021-09-30 18:30:00|206452.2|206302.2|206708.8|206558.8|206728.9|206578.9|206307.5|206207.9|862
1633026900000|2021-09-30 18:35:00|206703.6|206553.6|206837.6|206687.6|206858.1|206719.2|206603.3|206453.3|830
1633027200000|2021-09-30 18:40:00|206839.7|206689.7|206363.1|206213.1|206847|206697|206341|206194.4|919
1633027500000|2021-09-30 18:45:00|206364.3|206214.3|206220.9|206070.9|206367.4|206217.4|206169.6|206019.6|856
1633027800000|2021-09-30 18:50:00|206222|206072|206416.2|206266.2|206424.3|206316.3|206182.9|206032.9|937
1633028100000|2021-09-30 18:55:00|206404.3|206254.3|206341.6|206191.6|206553|206403|206283.4|206133.4|865
1633028400000|2021-09-30 19:00:00|206341.2|206191.2|206380.6|206230.6|206389.1|206239.1|206236.2|206086.2|841
1633028700000|2021-09-30 19:05:00|206380.2|206230.2|206329.3|206179.3|206423.9|206315.2|206246|206135.9|913
1633029000000|2021-09-30 19:10:00|206328.6|206178.6|206234.7|206084.7|206329.3|206221.1|206199.5|206049.5|832
1633029300000|2021-09-30 19:15:00|206233.2|206083.2|206241|206091|206243|206093|206143.2|205993.2|825
1633029600000|2021-09-30 19:20:00|206241.8|206091.8|206449.8|206299.8|206450.7|206300.7|206241.6|206091.6|823
1633029900000|2021-09-30 19:25:00|206450.2|206300.2|206253.9|206103.9|206456.1|206306.1|206228.5|206078.5|931
1633030200000|2021-09-30 19:30:00|206254.6|206104.6|206077.5|205927.5|206256|206106|206019.6|205869.6|947
1633030500000|2021-09-30 19:35:00|206077.9|205927.9|206235.3|206085.3|206242.2|206092.2|206077.2|205927.2|783
1633030800000|2021-09-30 19:40:00|206240|206090|206229.2|206079.2|206261.1|206111.1|206192.2|206042.2|845
1633031100000|2021-09-30 19:45:00|206230|206080|206419.5|206269.5|206432.9|206282.9|206228.4|206078.4|977
1633031400000|2021-09-30 19:50:00|206416.1|206266.1|206405.8|206255.8|206453.5|206303.5|206366|206216|971
1633031700000|2021-09-30 19:55:00|206407.3|206257.3|206535.2|206385.2|206540.3|206390.3|206365.6|206215.6|949
1633032000000|2021-09-30 20:00:00|206541.7|206391.7|206268.2|206118.2|206548.2|206398.2|206266.1|206116.1|913
1633032300000|2021-09-30 20:05:00|206266.8|206116.8|206243.3|206093.3|206266.8|206116.8|206135.4|205985.4|801
1633032600000|2021-09-30 20:10:00|206242.5|206092.5|206161.5|206011.5|206249.8|206099.8|206152.4|206002.4|624
1633032900000|2021-09-30 20:15:00|206161.1|206011.1|206158|206008|206241.5|206091.5|206155.1|206005.1|554
1633033200000|2021-09-30 20:20:00|206155.4|206005.4|206192.3|206042.3|206226.8|206076.8|206155.4|206005.4|608
1633033500000|2021-09-30 20:25:00|206192.1|206042.1|206149|205999|206198.3|206048.3|206143.5|205993.5|459
1633033800000|2021-09-30 20:30:00|206146.3|205996.3|206214.5|206064.5|206240.9|206090.9|206146.3|205996.3|555
1633034100000|2021-09-30 20:35:00|206215.2|206065.2|206337.2|206187.2|206351.9|206201.9|206214.6|206064.6|678
1633034400000|2021-09-30 20:40:00|206336.8|206186.8|206295.4|206145.4|206345|206195|206285.9|206135.9|612
1633034700000|2021-09-30 20:45:00|206288.5|206138.5|206388.6|206238.6|206471.4|206321.4|206288.5|206138.5|568
1633035000000|2021-09-30 20:50:00|206388.2|206238.2|206427.1|206277.1|206461.2|206311.2|206384.1|206234.1|684
1633035300000|2021-09-30 20:55:00|206428.1|206278.1|206466.5|206316.5|206513.4|206363.4|206396.6|206246.6|470
1633035600000|2021-09-30 21:00:00|206479.5|206329.5|206501.2|206241.6|206540.3|206339.4|206458.9|206236.6|60
1633035900000|2021-09-30 21:05:00|206436.2|206286.2|206263.7|205966.7|206559|206335|206079.4|205782.4|152
1633036200000|2021-09-30 21:10:00|206267.1|205970.1|206208.8|205911.8|206268.2|205971.2|206136.1|205839.1|273
1633036500000|2021-09-30 21:15:00|206227.6|205930.6|206380.1|206083.1|206528.9|206231.9|206072.8|205775.8|316
1633036800000|2021-09-30 21:20:00|206387.3|206090.3|206468.6|206171.6|206511.3|206214.3|206252.8|205955.8|210
1633037100000|2021-09-30 21:25:00|206464.1|206167.1|206484.4|206187.4|206513.5|206216.5|206352|206055|94
1633037400000|2021-09-30 21:30:00|206475.2|206178.2|206485.6|206188.6|206520.1|206223.1|206224.7|205927.7|314
1633037700000|2021-09-30 21:35:00|206440.6|206143.6|206472|206175|206502.9|206205.9|206381.5|206084.5|135
1633038000000|2021-09-30 21:40:00|206494.1|206197.1|206480.4|206183.4|206498.3|206201.3|206209.8|205912.8|130
1633038300000|2021-09-30 21:45:00|206471.9|206174.9|206471.3|206174.3|206516.5|206233.1|206373|206114.6|148
1633038600000|2021-09-30 21:50:00|206471|206174|206481.3|206184.3|206495.1|206198.1|206416.1|206119.1|130
1633038900000|2021-09-30 21:55:00|206426.1|206129.1|206429.5|206132.5|206498|206201|206366.4|206069.4|184
1633039200000|2021-09-30 22:00:00|206407.2|206110.2|206295.7|206145.7|206483.7|206212.5|206266.5|206020.3|550
1633039500000|2021-09-30 22:05:00|206408.7|206129.2|206293.2|206143.2|206408.7|206181.5|206277.9|206088|402
1633039800000|2021-09-30 22:10:00|206293.5|206143.5|206266.7|206116.7|206293.5|206143.5|206266.2|206116.2|346
1633040100000|2021-09-30 22:15:00|206266.8|206116.8|206237.7|206087.7|206277.1|206127.1|206231.4|206081.4|398
1633040400000|2021-09-30 22:20:00|206237.9|206087.9|206313.2|206163.2|206320.3|206170.3|206213.7|206063.7|377
1633040700000|2021-09-30 22:25:00|206313.6|206163.6|206331.2|206181.2|206380.8|206230.8|206304.5|206154.5|345
1633041000000|2021-09-30 22:30:00|206329.5|206179.5|206297.6|206147.6|206338.7|206188.7|206268.1|206118.1|292
1633041300000|2021-09-30 22:35:00|206300.4|206150.4|206317.1|206167.1|206327.7|206177.7|206269.7|206119.7|302
1633041600000|2021-09-30 22:40:00|206316.5|206166.5|206298.4|206148.4|206340.5|206190.5|206291|206141|274
1633041900000|2021-09-30 22:45:00|206295.2|206145.2|206286|206136|206296.8|206146.8|206259.4|206109.4|360
1633042200000|2021-09-30 22:50:00|206286.5|206136.5|206256.4|206106.4|206291.7|206141.7|206239.2|206089.2|222
1633042500000|2021-09-30 22:55:00|206259.4|206109.4|206246.5|206096.5|206271.5|206121.5|206240.8|206090.8|302
1633042800000|2021-09-30 23:00:00|206248.7|206098.7|206284.7|206134.7|206293.9|206143.9|206248.7|206098.7|298
1633043100000|2021-09-30 23:05:00|206288.1|206138.1|206306.4|206156.4|206312.8|206162.8|206274.4|206124.4|252
1633043400000|2021-09-30 23:10:00|206306.3|206156.3|206314.2|206164.2|206318.5|206168.5|206261.6|206111.6|327
1633043700000|2021-09-30 23:15:00|206312.1|206162.1|206328.1|206178.1|206355.9|206205.9|206285.7|206135.7|300
1633044000000|2021-09-30 23:20:00|206328.8|206178.8|206328.5|206178.5|206334.3|206184.3|206296.1|206146.1|267
1633044300000|2021-09-30 23:25:00|206327.2|206177.2|206309.1|206159.1|206334.1|206184.1|206282.1|206132.1|225
1633044600000|2021-09-30 23:30:00|206309|206159|206356.3|206206.3|206356.3|206206.3|206300.2|206150.2|340
1633044900000|2021-09-30 23:35:00|206345.8|206195.8|206371.1|206221.1|206395.6|206245.6|206345.8|206195.8|382
1633045200000|2021-09-30 23:40:00|206371.2|206221.2|206352|206202|206391.9|206241.9|206351.6|206201.6|324
1633045500000|2021-09-30 23:45:00|206352.3|206202.3|206424.8|206274.8|206436.7|206286.7|206351|206201|454
1633045800000|2021-09-30 23:50:00|206433.5|206283.5|206397.5|206247.5|206436.1|206286.1|206376.1|206226.1|427
1633046100000|2021-09-30 23:55:00|206397.4|206247.4|206379.7|206229.7|206397.4|206247.4|206377.9|206227.9|291
1633046400000|2021-10-01 00:00:00|206380.2|206230.2|206310.9|206160.9|206402.2|206252.2|206285.5|206135.5|677
1633046700000|2021-10-01 00:05:00|206309.5|206159.5|206291.5|206141.5|206313.5|206163.5|206265.4|206115.4|659
1633047000000|2021-10-01 00:10:00|206288.4|206138.4|206261.4|206111.4|206327.1|206177.1|206249.8|206099.8|522
1633047300000|2021-10-01 00:15:00|206261|206111|206263.4|206113.4|206270.6|206120.6|206203.6|206053.6|540
1633047600000|2021-10-01 00:20:00|206262.6|206112.6|206243.8|206093.8|206318.3|206168.3|206237.1|206087.1|434
1633047900000|2021-10-01 00:25:00|206246.7|206096.7|206333.6|206183.6|206343.7|206193.7|206241|206091|488
1633048200000|2021-10-01 00:30:00|206333.9|206183.9|206381.7|206231.7|206390|206240|206327.9|206177.9|428
1633048500000|2021-10-01 00:35:00|206380.1|206230.1|206351.3|206201.3|206387.6|206237.6|206344.7|206194.7|416
1633048800000|2021-10-01 00:40:00|206351.5|206201.5|206381.6|206231.6|206390|206240|206343.5|206193.5|435
1633049100000|2021-10-01 00:45:00|206379.2|206229.2|206417.2|206267.2|206423.1|206273.1|206365.5|206215.5|546
1633049400000|2021-10-01 00:50:00|206416.4|206266.4|206468.4|206318.4|206493.7|206343.7|206410.4|206260.4|645
1633049700000|2021-10-01 00:55:00|206468.2|206318.2|206555.9|206405.9|206557.3|206407.3|206435.7|206285.7|632
1633050000000|2021-10-01 01:00:00|206552.7|206402.7|206599.4|206449.4|206649.5|206499.5|206508.8|206358.8|806
1633050300000|2021-10-01 01:05:00|206597.9|206447.9|206675.7|206525.7|206718.1|206568.1|206584.4|206434.4|639
1633050600000|2021-10-01 01:10:00|206673.8|206523.8|206724.3|206574.3|206725|206575|206632|206482|744
1633050900000|2021-10-01 01:15:00|206723.8|206573.8|206646.5|206496.5|206735.5|206585.5|206628.5|206478.5|683
1633051200000|2021-10-01 01:20:00|206656|206506|206728.5|206578.5|206728.5|206578.5|206591|206441|657
1633051500000|2021-10-01 01:25:00|206724.8|206574.8|206692.1|206542.1|206725.2|206575.2|206681.6|206531.6|689
1633051800000|2021-10-01 01:30:00|206692.8|206542.8|206743.7|206593.7|206746.4|206596.4|206680.2|206530.2|709
1633052100000|2021-10-01 01:35:00|206743.3|206593.3|206866.7|206716.7|206930.1|206780.1|206738.8|206588.8|676
1633052400000|2021-10-01 01:40:00|206864.4|206714.4|206814.5|206664.5|206908.4|206758.4|206806.1|206656.1|714
1633052700000|2021-10-01 01:45:00|206811.3|206661.3|206855.7|206705.7|206859.5|206709.5|206807.5|206657.5|526
1633053000000|2021-10-01 01:50:00|206855.4|206705.4|206788.1|206638.1|206862.2|206712.2|206784.9|206634.9|521
1633053300000|2021-10-01 01:55:00|206787.5|206637.5|206818.1|206668.1|206860.2|206710.2|206746.6|206596.6|537
1633053600000|2021-10-01 02:00:00|206818|206668|206816.1|206666.1|206824.9|206674.9|206807.8|206657.8|524
1633053900000|2021-10-01 02:05:00|206817.9|206667.9|206872.3|206722.3|206872.3|206722.3|206815.2|206665.2|459
1633054200000|2021-10-01 02:10:00|206873.2|206723.2|206857.7|206707.7|206902.1|206752.1|206819.2|206669.2|544
1633054500000|2021-10-01 02:15:00|206858.9|206708.9|206864.9|206714.9|206899.8|206749.8|206837.2|206687.2|503
1633054800000|2021-10-01 02:20:00|206865.2|206715.2|206826.7|206676.7|206872|206722|206821.8|206671.8|490
1633055100000|2021-10-01 02:25:00|206826.5|206676.5|206816.4|206666.4|206826.7|206676.7|206801.1|206651.1|548
1633055400000|2021-10-01 02:30:00|206816.3|206666.3|206863|206713|206904.6|206754.6|206801.2|206651.2|564
1633055700000|2021-10-01 02:35:00|206863.3|206713.3|206871.8|206721.8|206898.6|206748.6|206859.1|206709.1|576
1633056000000|2021-10-01 02:40:00|206871.9|206721.9|206872.5|206722.5|206873|206723|206857.4|206707.4|420
1633056300000|2021-10-01 02:45:00|206869|206719|206948.9|206798.9|206949.5|206799.5|206866.3|206716.3|358
1633056600000|2021-10-01 02:50:00|206948.6|206798.6|206945.8|206795.8|206951.6|206801.6|206922.8|206772.8|386
1633056900000|2021-10-01 02:55:00|206947|206797|206941.8|206791.8|206952.6|206802.6|206937.1|206787.1|420
1633057200000|2021-10-01 03:00:00|206940.9|206790.9|206906.9|206756.9|206948.7|206798.7|206873.3|206723.3|655
1633057500000|2021-10-01 03:05:00|206907.9|206757.9|206911|206761|206959.5|206809.5|206902.6|206752.6|565
1633057800000|2021-10-01 03:10:00|206911.8|206761.8|206909.7|206759.7|206914.7|206764.7|206892.9|206742.9|510
1633058100000|2021-10-01 03:15:00|206909.8|206759.8|206912.5|206762.5|206940.1|206790.1|206904.6|206754.6|544
1633058400000|2021-10-01 03:20:00|206912.4|206762.4|206892.5|206742.5|206913.9|206763.9|206883.9|206733.9|409
1633058700000|2021-10-01 03:25:00|206891.6|206741.6|206902|206752|206911.5|206761.5|206884.5|206734.5|414
1633059000000|2021-10-01 03:30:00|206901.7|206751.7|206897.8|206747.8|206907.3|206757.3|206886.9|206736.9|533
1633059300000|2021-10-01 03:35:00|206897.3|206747.3|206908.8|206758.8|206911|206761|206881.6|206731.6|368
1633059600000|2021-10-01 03:40:00|206909.8|206759.8|206938.9|206788.9|206939.1|206789.1|206906|206756|413
1633059900000|2021-10-01 03:45:00|206937.7|206787.7|206927.6|206777.6|206939.6|206789.6|206898|206748|480
1633060200000|2021-10-01 03:50:00|206927.2|206777.2|206922|206772|206954.8|206804.8|206909.1|206759.1|480
1633060500000|2021-10-01 03:55:00|206925|206775|206927.7|206777.7|206947.6|206797.6|206919.3|206769.3|437
1633060800000|2021-10-01 04:00:00|206930.1|206780.1|206932.5|206782.5|206947.2|206797.2|206926.2|206776.2|409
1633061100000|2021-10-01 04:05:00|206932.4|206782.4|206934.9|206784.9|206946|206796|206925.1|206775.1|442
1633061400000|2021-10-01 04:10:00|206935.8|206785.8|206935.8|206785.8|206942.1|206792.1|206929.2|206779.2|376
1633061700000|2021-10-01 04:15:00|206936.1|206786.1|207165.8|207015.8|207179.4|207029.4|206928.8|206778.8|518
1633062000000|2021-10-01 04:20:00|207164.5|207014.5|207258.2|207108.2|207261.6|207111.6|207156.7|207006.7|404
1633062300000|2021-10-01 04:25:00|207260.9|207110.9|207251.8|207101.8|207316.1|207166.1|207245.7|207095.7|448
1633062600000|2021-10-01 04:30:00|207251.4|207101.4|207321.8|207171.8|207339.7|207189.7|207212.4|207062.4|627
1633062900000|2021-10-01 04:35:00|207321|207171|207347.8|207197.8|207358.9|207208.9|207309|207159|587
1633063200000|2021-10-01 04:40:00|207347.6|207197.6|207291.7|207141.7|207353.3|207203.3|207277.4|207127.4|482
1633063500000|2021-10-01 04:45:00|207289.7|207139.7|207243.8|207093.8|207313.5|207163.5|207237.3|207087.3|510
1633063800000|2021-10-01 04:50:00|207243.3|207093.3|207132.1|206982.1|207244|207094|207096.9|206946.9|531
1633064100000|2021-10-01 04:55:00|207135.1|206985.1|207108.8|206958.8|207162.6|207012.6|207080.4|206930.4|562
1633064400000|2021-10-01 05:00:00|207108.9|206958.9|207160.7|207010.7|207163.6|207013.6|207106.5|206956.5|563
1633064700000|2021-10-01 05:05:00|207162.1|207012.1|207207.5|207057.5|207211.9|207061.9|207161.7|207011.7|524
1633065000000|2021-10-01 05:10:00|207207.4|207057.4|207204.5|207054.5|207215|207065|207198.1|207048.1|460
1633065300000|2021-10-01 05:15:00|207205.7|207055.7|207155.6|207005.6|207209.2|207059.2|207144.7|206994.7|531
1633065600000|2021-10-01 05:20:00|207156|207006|207161.7|207011.7|207167.3|207017.3|207149.2|206999.2|429
1633065900000|2021-10-01 05:25:00|207160.9|207010.9|207163.9|207013.9|207173.6|207023.6|207124.4|206974.4|507
1633066200000|2021-10-01 05:30:00|207163.7|207013.7|207161|207011|207165.2|207015.2|207153|207003|382
1633066500000|2021-10-01 05:35:00|207160.5|207010.5|207160.3|207010.3|207168.1|207018.1|207155.8|207005.8|400
1633066800000|2021-10-01 05:40:00|207160.4|207010.4|207155.6|207005.6|207164.7|207014.7|207136|206986|462
1633067100000|2021-10-01 05:45:00|207155.8|207005.8|207165.7|207015.7|207168.2|207018.2|207128.1|206978.1|496
1633067400000|2021-10-01 05:50:00|207165.4|207015.4|207159.9|207009.9|207167.1|207017.1|207126.2|206976.2|494
1633067700000|2021-10-01 05:55:00|207159.4|207009.4|207119.8|206969.8|207220|207070|207092.7|206942.7|629
1633068000000|2021-10-01 06:00:00|207118.7|206968.7|207017.4|206867.4|207121.3|206971.3|206990.9|206840.9|816
1633068300000|2021-10-01 06:05:00|207016.7|206866.7|207068.2|206918.2|207075.4|206925.4|207012.2|206862.2|764
1633068600000|2021-10-01 06:10:00|207068.6|206918.6|207158.5|207008.5|207158.9|207008.9|207053|206903|833
1633068900000|2021-10-01 06:15:00|207156|207006|207251.9|207101.9|207283.1|207133.1|207109.6|206959.6|857
1633069200000|2021-10-01 06:20:00|207252.8|207102.8|207237.5|207087.5|207357.6|207207.6|207232.2|207082.2|903
1633069500000|2021-10-01 06:25:00|207236.2|207086.2|207231.2|207081.2|207322.5|207172.5|207222.2|207072.2|830
1633069800000|2021-10-01 06:30:00|207233.4|207083.4|207278.5|207128.5|207291.1|207141.1|207228.2|207078.2|906
1633070100000|2021-10-01 06:35:00|207276.5|207126.5|207185.8|207035.8|207285.9|207135.9|207170|207020|803
1633070400000|2021-10-01 06:40:00|207187.2|207037.2|207231.4|207081.4|207250.1|207100.1|207182.7|207032.7|804
1633070700000|2021-10-01 06:45:00|207233.3|207083.3|207183.5|207033.5|207247|207097|207174.8|207024.8|776
1633071000000|2021-10-01 06:50:00|207183|207033|207277.4|207127.4|207283.3|207133.3|207155.7|207005.7|821
1633071300000|2021-10-01 06:55:00|207275.6|207125.6|207119|206969|207328.7|207178.7|207116.8|206966.8|775
1633071600000|2021-10-01 07:00:00|207121|206971|207223.3|207073.3|207284.6|207134.6|207066.1|206916.1|1000
1633071900000|2021-10-01 07:05:00|207222.1|207072.1|207155.4|207005.4|207279.2|207129.2|207141.9|206991.9|999
1633072200000|2021-10-01 07:10:00|207156.3|207006.3|207235.9|207085.9|207252.8|207102.8|207147.7|206997.7|987
1633072500000|2021-10-01 07:15:00|207237.9|207087.9|207214.9|207064.9|207341.7|207191.7|207203.7|207053.7|957
1633072800000|2021-10-01 07:20:00|207214.7|207064.7|207236.6|207086.6|207256.2|207106.2|207152.4|207002.4|925
1633073100000|2021-10-01 07:25:00|207236.8|207086.8|206928.8|206778.8|207292.2|207142.2|206912.2|206762.2|912
1633073400000|2021-10-01 07:30:00|206937.3|206787.3|206937.3|206787.3|206967.7|206817.7|206854|206704|890
1633073700000|2021-10-01 07:35:00|206938.3|206788.3|206980.4|206830.4|206982.3|206832.3|206914.9|206764.9|808
1633074000000|2021-10-01 07:40:00|206980.7|206830.7|206934|206784|207033.2|206883.2|206907.8|206757.8|817
1633074300000|2021-10-01 07:45:00|206934.5|206784.5|206895.4|206745.4|206947.8|206797.8|206854.5|206704.5|856
1633074600000|2021-10-01 07:50:00|206895.6|206745.6|206767.4|206617.4|206895.6|206745.6|206761|206611|822
1633074900000|2021-10-01 07:55:00|206765.9|206615.9|206687.1|206537.1|206776|206626|206617.2|206467.2|831
1633075200000|2021-10-01 08:00:00|206689.5|206539.5|206760.4|206610.4|206774.7|206624.7|206664.8|206514.8|896
1633075500000|2021-10-01 08:05:00|206758.2|206608.2|206844.1|206694.1|206856.7|206706.7|206717.9|206567.9|917
1633075800000|2021-10-01 08:10:00|206843.3|206693.3|206770.9|206620.9|206858.9|206708.9|206757.5|206607.5|775
1633076100000|2021-10-01 08:15:00|206773.1|206623.1|206741.1|206591.1|206819.6|206669.6|206739.2|206589.2|754
1633076400000|2021-10-01 08:20:00|206740.1|206590.1|206680.7|206530.7|206773.1|206623.1|206678|206528|805
1633076700000|2021-10-01 08:25:00|206680.3|206530.3|206502.2|206352.2|206689.4|206539.4|206495.8|206345.8|778
1633077000000|2021-10-01 08:30:00|206499.1|206349.1|206376.4|206226.4|206529.1|206379.1|206321.1|206171.1|895
1633077300000|2021-10-01 08:35:00|206376.8|206226.8|206195.9|206045.9|206377.3|206227.3|206192.5|206042.5|861
1633077600000|2021-10-01 08:40:00|206195.3|206045.3|206194.2|206044.2|206239.8|206089.8|206186.9|206036.9|899
1633077900000|2021-10-01 08:45:00|206194.3|206044.3|206192.4|206042.4|206292.4|206142.4|206182.1|206032.1|880
1633078200000|2021-10-01 08:50:00|206190.1|206040.1|206145.2|205995.2|206207.3|206057.3|206134.9|205984.9|855
1633078500000|2021-10-01 08:55:00|206147|205997|206064.9|205914.9|206157.7|206007.7|206058.3|205908.3|654
1633078800000|2021-10-01 09:00:00|206065|205915|205893.5|205743.5|206073.4|205923.4|205886.3|205736.3|860
1633079100000|2021-10-01 09:05:00|205889.4|205739.4|205888.3|205738.3|205928.4|205778.4|205881.1|205731.1|812
1633079400000|2021-10-01 09:10:00|205890.4|205740.4|205837.8|205687.8|205891.8|205741.8|205832.2|205682.2|689
1633079700000|2021-10-01 09:15:00|205837|205687|205721.5|205571.5|205841.6|205691.6|205705.2|205555.2|762
1633080000000|2021-10-01 09:20:00|205721|205571|205707.9|205557.9|205727.2|205577.2|205616.7|205466.7|745
1633080300000|2021-10-01 09:25:00|205707.2|205557.2|205748.6|205598.6|205761.5|205611.5|205700.6|205550.6|683
1633080600000|2021-10-01 09:30:00|205751.9|205601.9|205661.5|205511.5|205753|205603|205642.9|205492.9|751
1633080900000|2021-10-01 09:35:00|205686.6|205536.6|205798.9|205648.9|205822.6|205672.6|205670.3|205520.3|806
1633081200000|2021-10-01 09:40:00|205798.8|205648.8|205798.8|205648.8|205817.6|205667.6|205796.1|205646.1|826
1633081500000|2021-10-01 09:45:00|205798.9|205648.9|205847|205697|205851.7|205701.7|205794|205644|666
1633081800000|2021-10-01 09:50:00|205848.6|205698.6|206059.1|205909.1|206065.8|205915.8|205841.7|205691.7|730
1633082100000|2021-10-01 09:55:00|206063|205913|206034.3|205884.3|206074.3|205924.3|206018.4|205868.4|634
1633082400000|2021-10-01 10:00:00|206030.7|205880.7|206035.7|205885.7|206039.5|205889.5|205973.9|205823.9|723
1633082700000|2021-10-01 10:05:00|206035.6|205885.6|206143.4|205993.4|206162.7|206012.7|206008.7|205858.7|762
1633083000000|2021-10-01 10:10:00|206142.8|205992.8|206080.8|205930.8|206196|206046|206079.8|205929.8|805
1633083300000|2021-10-01 10:15:00|206081.2|205931.2|206079.9|205929.9|206089.6|205939.6|206038.4|205888.4|661
1633083600000|2021-10-01 10:20:00|206080.9|205930.9|206121.5|205971.5|206130.6|205980.6|206071.8|205921.8|716
1633083900000|2021-10-01 10:25:00|206122.4|205972.4|206078.9|205928.9|206147|205997|206072.3|205922.3|823
1633084200000|2021-10-01 10:30:00|206079.8|205929.8|205984|205834|206081|205931|205966.4|205816.4|802
1633084500000|2021-10-01 10:35:00|205984.4|205834.4|206113.4|205963.4|206115.6|205965.6|205982.2|205832.2|776
1633084800000|2021-10-01 10:40:00|206113.2|205963.2|206160.4|206010.4|206169.6|206019.6|206108.7|205958.7|730
1633085100000|2021-10-01 10:45:00|206160.1|206010.1|206169.2|206019.2|206202.2|206052.2|206153.3|206003.3|570
1633085400000|2021-10-01 10:50:00|206169|206019|206156.1|206006.1|206184.7|206034.7|206091.6|205941.6|695
1633085700000|2021-10-01 10:55:00|206154.2|206004.2|206222.9|206072.9|206235.1|206085.1|206149.6|205999.6|775
1633086000000|2021-10-01 11:00:00|206221.2|206071.2|206151.8|206001.8|206225.9|206083.4|206132.1|205996.7|777
1633086300000|2021-10-01 11:05:00|206152.7|206002.7|206053.5|205903.5|206161.3|206035.7|206020.8|205897.5|738
1633086600000|2021-10-01 11:10:00|206054.2|205904.2|205832|205682|206063.6|205913.6|205776.6|205664.2|819
1633086900000|2021-10-01 11:15:00|205831.8|205681.8|205886.7|205736.7|205895.5|205745.5|205781.9|205670.6|816
1633087200000|2021-10-01 11:20:00|205888|205738|205812.2|205662.2|205891.8|205741.8|205774.9|205659.7|761
1633087500000|2021-10-01 11:25:00|205811.9|205661.9|205793.4|205643.4|205818.2|205668.2|205775.3|205625.3|817
1633087800000|2021-10-01 11:30:00|205793.6|205643.6|205887.4|205737.4|205959.8|205836.7|205734.6|205636.3|793
1633088100000|2021-10-01 11:35:00|205891.8|205741.8|205730.8|205580.8|205896.3|205746.4|205647.9|205533.8|912
1633088400000|2021-10-01 11:40:00|205729.5|205579.5|205606.5|205456.5|205760.3|205655.8|205508.5|205402.9|895
1633088700000|2021-10-01 11:45:00|205606.9|205456.9|205649.3|205499.3|205664.5|205544.7|205538.1|205408.1|907
1633089000000|2021-10-01 11:50:00|205648|205498|205672.6|205522.6|205691.7|205577|205575|205470.8|855
1633089300000|2021-10-01 11:55:00|205672.4|205522.4|205526.3|205376.3|205691.2|205592|205523.5|205373.5|819
1633089600000|2021-10-01 12:00:00|205513.4|205363.4|205387.1|205237.1|205545.1|205441.6|205276.7|205159.1|966
1633089900000|2021-10-01 12:05:00|205386.8|205236.8|205325.8|205175.8|205404.5|205281.1|205279|205158.2|867
1633090200000|2021-10-01 12:10:00|205326|205176|205191.1|205041.1|205347.1|205236.6|205165.2|205033.2|927
1633090500000|2021-10-01 12:15:00|205190.2|205040.2|205189.6|205039.6|205203.2|205071.9|205064.9|204914.9|885
1633090800000|2021-10-01 12:20:00|205187.5|205037.5|205365.4|205215.4|205403.3|205253.3|205185.3|205035.3|863
1633091100000|2021-10-01 12:25:00|205366|205216|205240|205090|205371.7|205268.5|205238.8|205090|779
1633091400000|2021-10-01 12:30:00|205249.3|205099.3|205303.6|205153.6|205342.6|205218.1|205170.3|205040.1|976
1633091700000|2021-10-01 12:35:00|205303.3|205153.3|205510.8|205360.8|205522|205372|205301.1|205151.1|995
1633092000000|2021-10-01 12:40:00|205494.5|205344.5|205401.9|205251.9|205542.9|205437.5|205315.1|205214.7|1002
1633092300000|2021-10-01 12:45:00|205403.4|205253.4|205479.7|205329.7|205512.2|205410.6|205366.4|205247.1|986
1633092600000|2021-10-01 12:50:00|205479.5|205329.5|205448.8|205298.8|205511.9|205391.3|205399.5|205293.7|883
1633092900000|2021-10-01 12:55:00|205449|205299|205301.7|205151.7|205451.4|205330.1|205276.6|205150|878
1633093200000|2021-10-01 13:00:00|205300.2|205150.2|205418.6|205268.6|205423.2|205273.2|205160|205053.8|894
1633093500000|2021-10-01 13:05:00|205415.3|205265.3|205567.2|205417.2|205583.8|205485.6|205365.5|205252.3|886
1633093800000|2021-10-01 13:10:00|205567.6|205417.6|205240.6|205090.6|205567.7|205417.7|205204.2|205054.2|879
1633094100000|2021-10-01 13:15:00|205241.6|205091.6|205019.3|204869.3|205243.5|205126.3|204933.8|204801.2|874
1633094400000|2021-10-01 13:20:00|205018.2|204868.2|204940.2|204790.2|205020.5|204914.6|204850.1|204703.1|899
1633094700000|2021-10-01 13:25:00|204942.5|204792.5|204898.6|204748.6|204955.4|204859|204795.7|204691.2|967
1633095000000|2021-10-01 13:30:00|204898.1|204748.1|204947.2|204797.2|204957.6|204836.5|204814.1|204686.6|1093
1633095300000|2021-10-01 13:35:00|204941|204791|205185|205035|205192.5|205093.8|204876.5|204755.2|1059
1633095600000|2021-10-01 13:40:00|205186.7|205036.7|205317.3|205167.3|205336.9|205186.9|205098.2|204987.1|936
1633095900000|2021-10-01 13:45:00|205318.7|205168.7|205435.8|205285.8|205456.5|205356.6|205224.1|205122.8|1027
1633096200000|2021-10-01 13:50:00|205438.3|205288.3|205502|205352|205507|205370.4|205339.9|205230.2|1106
1633096500000|2021-10-01 13:55:00|205498.7|205348.7|205462.5|205312.5|205562|205443.4|205444.2|205294.2|974
1633096800000|2021-10-01 14:00:00|205462.8|205312.8|205538.2|205388.2|205546.4|205418.2|205332.8|205182.8|1115
1633097100000|2021-10-01 14:05:00|205537.9|205387.9|205088.6|204938.6|205541.7|205391.7|205014.5|204883.9|1099
1633097400000|2021-10-01 14:10:00|205084.8|204934.8|204951.8|204801.8|205178.6|205070.5|204851.3|204750.9|1110
1633097700000|2021-10-01 14:15:00|204951.3|204801.3|205278.1|205128.1|205296.5|205194.7|204885.9|204785.9|1105
1633098000000|2021-10-01 14:20:00|205276|205126|205373.7|205223.7|205414.4|205298.9|205206.8|205096.9|1047
1633098300000|2021-10-01 14:25:00|205374.6|205224.6|205199.5|205049.5|205406.8|205297.4|205116.9|205000.2|1048
1633098600000|2021-10-01 14:30:00|205228.5|205078.5|205196.1|205046.1|205246.2|205096.2|205108.2|205008|1009
1633098900000|2021-10-01 14:35:00|205194.6|205044.6|205091.1|205041.1|205320.5|205195.8|205048.5|204954.8|1043
1633099200000|2021-10-01 14:40:00|205141.2|204991.2|205369.9|205219.9|205369.9|205237.3|205047.4|204947.2|1058
1633099500000|2021-10-01 14:45:00|205369|205219|205271.3|205121.3|205387.2|205270.4|205256.5|205106.5|975
1633099800000|2021-10-01 14:50:00|205270.8|205120.8|205246.1|205096.1|205270.8|205143.3|205089.8|204993.4|979
1633100100000|2021-10-01 14:55:00|205267.3|205117.3|205236.5|205086.5|205334.4|205233.5|205159.5|205051.6|1067
1633100400000|2021-10-01 15:00:00|205236.2|205086.2|205105.7|205055.7|205245.6|205145.5|205032|204920.9|951
1633100700000|2021-10-01 15:05:00|205106.1|205056.1|205314.9|205164.9|205314.9|205209.1|205105.4|204997.7|938
1633101000000|2021-10-01 15:10:00|205315.7|205165.7|205114.8|204964.8|205315.7|205181.7|205040.9|204890.9|945
1633101300000|2021-10-01 15:15:00|205110.9|204960.9|205026.9|204876.9|205121.7|204980.4|204980|204872.1|911
1633101600000|2021-10-01 15:20:00|205027.6|204877.6|205028.8|204878.8|205052.2|204923.1|204961.4|204857.8|924
1633101900000|2021-10-01 15:25:00|205031.9|204881.9|205245.6|205095.6|205247.2|205097.2|204947|204843.8|904
1633102200000|2021-10-01 15:30:00|205240.7|205090.7|205100.1|204950.1|205241.6|205091.6|205049.2|204941.6|910
1633102500000|2021-10-01 15:35:00|205100|204950|205035.7|204885.7|205157.8|205007.8|204947.3|204846.9|863
1633102800000|2021-10-01 15:40:00|205035.5|204885.5|204899.9|204749.9|205035.5|204885.5|204826.1|204707.9|784
1633103100000|2021-10-01 15:45:00|204899.6|204749.6|204901.2|204751.2|204948|204845.7|204806.9|204699.6|864
1633103400000|2021-10-01 15:50:00|204901.6|204751.6|204947.2|204797.2|204973.1|204871.1|204889.1|204746.2|935
1633103700000|2021-10-01 15:55:00|204945.8|204795.8|205020.1|204870.1|205051.7|204901.7|204942.7|204795.1|870
1633104000000|2021-10-01 16:00:00|205021.8|204871.8|205194|205044|205212.4|205115.1|204967|204860.8|713
1633104300000|2021-10-01 16:05:00|205193.6|205043.6|205008.9|204858.9|205208.4|205058.4|205008.3|204858.3|719
1633104600000|2021-10-01 16:10:00|205009|204859|205036.4|204986.4|205089.4|204987.2|204925.8|204814.7|892
1633104900000|2021-10-01 16:15:00|205037.5|204987.5|205068.2|204918.2|205148.5|205015.5|205011.1|204898.7|878
1633105200000|2021-10-01 16:20:00|205068.3|204918.3|204981.9|204831.9|205079.8|204966.2|204979.6|204829.6|781
1633105500000|2021-10-01 16:25:00|204981.7|204831.7|204968.5|204818.5|205032.2|204887.1|204934.9|204807.4|843
1633105800000|2021-10-01 16:30:00|204971.1|204821.1|205022.9|204872.9|205041.7|204891.7|204937.3|204819.5|867
1633106100000|2021-10-01 16:35:00|205022.3|204872.3|205014.5|204864.5|205039|204931.5|204964.2|204851.8|732
1633106400000|2021-10-01 16:40:00|205016.1|204866.1|204939.5|204789.5|205023.6|204921.9|204891.7|204780.7|787
1633106700000|2021-10-01 16:45:00|204940.4|204790.4|204792.7|204642.7|204940.4|204790.4|204778.7|204633.8|710
1633107000000|2021-10-01 16:50:00|204791.2|204641.2|204717.4|204567.4|204828.7|204678.7|204660.6|204559.5|788
1633107300000|2021-10-01 16:55:00|204717.6|204567.6|204740.4|204590.4|204757.9|204654.9|204612.3|204508.6|817
1633107600000|2021-10-01 17:00:00|204741.2|204591.2|204709.7|204559.7|204788.8|204679.4|204685.1|204558.2|826
1633107900000|2021-10-01 17:05:00|204709.4|204559.4|204618.1|204468.1|204711.5|204574|204618.1|204468.1|643
1633108200000|2021-10-01 17:10:00|204617.7|204467.7|204604|204454|204663.6|204513.6|204552|204441.7|885
1633108500000|2021-10-01 17:15:00|204601.7|204451.7|204621.3|204471.3|204625.3|204489.1|204538|204431.9|759
1633108800000|2021-10-01 17:20:00|204621.6|204471.6|204542.4|204392.4|204622.3|204472.3|204490.7|204381|630
1633109100000|2021-10-01 17:25:00|204542.3|204392.3|204380.1|204230.1|204544.8|204394.8|204349.2|204199.2|791
1633109400000|2021-10-01 17:30:00|204379.3|204229.3|204360.3|204210.3|204405.9|204301.5|204337.3|204187.3|804
1633109700000|2021-10-01 17:35:00|204362.1|204212.1|204354.8|204204.8|204376.1|204246.4|204296.4|204189.7|635
1633110000000|2021-10-01 17:40:00|204354.5|204204.5|204330.4|204180.4|204355|204227.3|204277.3|204166.2|612
1633110300000|2021-10-01 17:45:00|204331.5|204181.5|204228.8|204078.8|204340.6|204190.6|204200.8|204050.8|720
1633110600000|2021-10-01 17:50:00|204228.9|204078.9|204249.9|204099.9|204277.3|204127.3|204228.9|204078.9|666
1633110900000|2021-10-01 17:55:00|204252|204102|204245.3|204095.3|204295.6|204165.3|204215.3|204094.6|719
1633111200000|2021-10-01 18:00:00|204244.5|204094.5|204256.3|204106.3|204295.1|204185.3|204216.5|204082.9|721
1633111500000|2021-10-01 18:05:00|204256.4|204106.4|204284.1|204134.1|204289.2|204139.2|204242.7|204092.7|529
1633111800000|2021-10-01 18:10:00|204284.4|204134.4|204256.5|204106.5|204284.4|204170.2|204220.2|204102.7|700
1633112100000|2021-10-01 18:15:00|204256.7|204106.7|204278.3|204128.3|204282.2|204132.2|204255|204105|561
1633112400000|2021-10-01 18:20:00|204278.4|204128.4|204274.9|204124.9|204285|204135|204272.1|204122.1|596
1633112700000|2021-10-01 18:25:00|204273.5|204123.5|204282.5|204132.5|204286.1|204136.1|204263.3|204113.3|566
1633113000000|2021-10-01 18:30:00|204282.3|204132.3|204286.7|204136.7|204293.1|204185|204235|204111.8|573
1633113300000|2021-10-01 18:35:00|204285.2|204135.2|204371.6|204221.6|204378|204278.4|204285.2|204135.2|680
1633113600000|2021-10-01 18:40:00|204371.3|204221.3|204404.8|204254.8|204417.6|204267.6|204362.1|204212.1|517
1633113900000|2021-10-01 18:45:00|204404.3|204254.3|204290.6|204140.6|204411.8|204261.8|204278.2|204128.2|565
1633114200000|2021-10-01 18:50:00|204291.1|204141.1|204267|204117|204335.3|204232.6|204211.2|204109.2|800
1633114500000|2021-10-01 18:55:00|204266.5|204116.5|204286|204136|204302.7|204203|204217.6|204067.6|711
1633114800000|2021-10-01 19:00:00|204285.3|204135.3|204252.1|204102.1|204289|204139|204248.9|204098.9|611
1633115100000|2021-10-01 19:05:00|204251.6|204101.6|204281.4|204131.4|204281.6|204131.6|204238.3|204088.3|565
1633115400000|2021-10-01 19:10:00|204281.8|204131.8|204207.6|204057.6|204293.8|204143.8|204193.1|204043.1|617
1633115700000|2021-10-01 19:15:00|204207.7|204057.7|204249.5|204099.5|204259.4|204109.4|204202.5|204052.5|580
1633116000000|2021-10-01 19:20:00|204249.2|204099.2|204223.9|204073.9|204257.3|204107.3|204202.9|204052.9|643
1633116300000|2021-10-01 19:25:00|204224.2|204074.2|204381.9|204231.9|204381.9|204235.1|204221|204071|666
1633116600000|2021-10-01 19:30:00|204374.6|204224.6|204295.1|204145.1|204421.6|204296.8|204287.7|204137.7|806
1633116900000|2021-10-01 19:35:00|204294.4|204144.4|204336.5|204186.5|204348.5|204198.5|204292.9|204142.9|680
1633117200000|2021-10-01 19:40:00|204336.3|204186.3|204326.6|204176.6|204346.8|204196.8|204321|204171|723
1633117500000|2021-10-01 19:45:00|204326.8|204176.8|204374.1|204224.1|204418.8|204268.8|204306.5|204156.5|752
1633117800000|2021-10-01 19:50:00|204358.7|204208.7|204342.1|204192.1|204418|204268|204308.2|204158.2|857
1633118100000|2021-10-01 19:55:00|204344.9|204194.9|204419.5|204269.5|204428.7|204278.7|204338.7|204188.7|882
1633118400000|2021-10-01 20:00:00|204415.2|204265.2|204440.4|204290.4|204444|204294|204313.2|204213|630
1633118700000|2021-10-01 20:05:00|204436.9|204286.9|204455.8|204305.8|204477|204327|204424.4|204274.4|410
1633119000000|2021-10-01 20:10:00|204458.9|204308.9|204533.1|204383.1|204556.4|204406.4|204437.2|204287.2|529
1633119300000|2021-10-01 20:15:00|204534.9|204384.9|204502.7|204352.7|204557.7|204407.7|204485.4|204335.4|550
1633119600000|2021-10-01 20:20:00|204508.8|204358.8|204499.6|204349.6|204515.5|204365.5|204487.7|204337.7|300
1633119900000|2021-10-01 20:25:00|204499.1|204349.1|204545.8|204395.8|204567.5|204417.5|204482|204332|320
1633120200000|2021-10-01 20:30:00|204536.1|204386.1|204560.5|204410.5|204575.5|204425.5|204531.1|204381.1|253
1633120500000|2021-10-01 20:35:00|204562.2|204412.2|204554.1|204404.1|204597.2|204447.2|204540.4|204390.4|208
1633120800000|2021-10-01 20:40:00|204554.5|204404.5|204481.9|204331.9|204585|204435|204472.6|204322.6|395
1633121100000|2021-10-01 20:45:00|204481.7|204331.7|204479.1|204329.1|204565.5|204356.5|204447.8|204256.5|341
1633121400000|2021-10-01 20:50:00|204478.9|204328.9|204541.5|204391.5|204593.9|204418.4|204472.8|204256|371
1633121700000|2021-10-01 20:55:00|204544.8|204394.8|204608.7|204329.1|204778.7|204499.5|204540.6|204312.5|391
1633291200000|2021-10-03 20:00:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|5
1633291500000|2021-10-03 20:05:00|204522.1|204180.1|204584.3|204242.3|204584.3|204242.3|204522.1|204180.1|2
1633291800000|2021-10-03 20:10:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633292100000|2021-10-03 20:15:00|204591|204249|204584.3|204242.3|204591|204249|204584.3|204242.3|2
1633292400000|2021-10-03 20:20:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633292700000|2021-10-03 20:25:00|204521.8|204179.8|204584.3|204242.3|204584.3|204242.3|204521.8|204179.8|2
1633293000000|2021-10-03 20:30:00|204591|204249|204584.3|204242.3|204591|204249|204584.3|204242.3|2
1633293300000|2021-10-03 20:35:00|204522|204180|204591|204249|204591|204249|204522|204180|5
1633293600000|2021-10-03 20:40:00|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|204584.3|204242.3|1
1633293900000|2021-10-03 20:45:00|204521.7|204179.7|204584.3|204242.3|204584.3|204242.3|204521.7|204179.7|3
1633294200000|2021-10-03 20:50:00|204591|204249|204584.3|204242.3|204591|204249|204521.7|204179.7|16
1633294500000|2021-10-03 20:55:00|204591|204249|204706.7|204364.7|204706.7|204364.7|204521.7|204179.7|27
1633294800000|2021-10-03 21:00:00|204826.5|204484.5|204566.2|204224.2|204826.5|204484.5|204448|204106|87
1633295100000|2021-10-03 21:05:00|204464.8|204122.8|204560.5|204218.5|204679|204337|204464.8|204122.8|86
1633295400000|2021-10-03 21:10:00|204541.3|204199.3|204539.1|204197.1|204558.5|204216.5|204492|204150|116
1633295700000|2021-10-03 21:15:00|204546.4|204204.4|204540.6|204198.6|204591|204249|204531|204189|92
1633296000000|2021-10-03 21:20:00|204591.3|204249.3|204536.2|204194.2|204591.3|204249.3|204527.6|204185.6|66
1633296300000|2021-10-03 21:25:00|204538.7|204196.7|204548.1|204206.1|204619.7|204277.7|204529|204187|91
1633296600000|2021-10-03 21:30:00|204553.4|204211.4|204573.1|204231.1|204600.8|204258.8|204531.8|204189.8|196
1633296900000|2021-10-03 21:35:00|204568.3|204226.3|204579.8|204237.8|204629.4|204287.4|204534.5|204192.5|222
1633297200000|2021-10-03 21:40:00|204575.2|204233.2|204569.3|204227.3|204632.7|204290.7|204529.7|204187.7|202
1633297500000|2021-10-03 21:45:00|204572.1|204230.1|204525.5|204228.5|204626.9|204304.3|204522.9|204192.5|187
1633297800000|2021-10-03 21:50:00|204531.4|204234.4|204555.1|204258.1|204601.3|204304.3|204522|204225|197
1633298100000|2021-10-03 21:55:00|204546.3|204249.3|204554|204257|204594.9|204297.9|204528.1|204231.1|158
1633298400000|2021-10-03 22:00:00|204640.9|204343.9|204553.2|204256.2|204640.9|204343.9|204462.1|204165.1|351
1633298700000|2021-10-03 22:05:00|204555.3|204258.3|204435.6|204285.6|204617.7|204320.7|204395.5|204175.8|338
1633299000000|2021-10-03 22:10:00|204505.9|204208.9|204387.6|204237.6|204505.9|204296.5|204368.2|204154.5|307
1633299300000|2021-10-03 22:15:00|204387.8|204237.8|204345.2|204195.2|204447.9|204250.9|204345.2|204174.8|330
1633299600000|2021-10-03 22:20:00|204345.6|204195.6|204296.5|204146.5|204350.8|204200.8|204273.6|204123.6|426
1633299900000|2021-10-03 22:25:00|204296.6|204146.6|204271.1|204121.1|204304.9|204154.9|204261.2|204111.2|387
1633300200000|2021-10-03 22:30:00|204270.6|204120.6|204289.3|204139.3|204308.2|204158.2|204244.1|204094.1|428
1633300500000|2021-10-03 22:35:00|204289.6|204139.6|204296|204146|204304.4|204154.4|204280.4|204130.4|295
1633300800000|2021-10-03 22:40:00|204295.2|204145.2|204297.5|204147.5|204302.2|204152.2|204280.8|204130.8|276
1633301100000|2021-10-03 22:45:00|204297.6|204147.6|204264.3|204114.3|204308.1|204158.1|204257|204107|340
1633301400000|2021-10-03 22:50:00|204280.9|204130.9|204252.8|204102.8|204294.1|204144.1|204248.4|204098.4|374
1633301700000|2021-10-03 22:55:00|204253.8|204103.8|204294.7|204144.7|204339.2|204189.2|204244.9|204094.9|356
1633302000000|2021-10-03 23:00:00|204295.6|204145.6|204287.9|204137.9|204324.7|204174.7|204261.2|204111.2|391
1633302300000|2021-10-03 23:05:00|204289|204139|204320.3|204170.3|204333.3|204183.3|204286.7|204136.7|302
1633302600000|2021-10-03 23:10:00|204319|204169|204286|204136|204329.7|204179.7|204267.1|204117.1|316
1633302900000|2021-10-03 23:15:00|204285.4|204135.4|204294.2|204144.2|204299.7|204149.7|204268.8|204118.8|377
1633303200000|2021-10-03 23:20:00|204293.8|204143.8|204282.1|204132.1|204295.1|204145.1|204269.7|204119.7|442
1633303500000|2021-10-03 23:25:00|204289.5|204139.5|204284.1|204134.1|204295.3|204145.3|204268.9|204118.9|381
1633303800000|2021-10-03 23:30:00|204283.2|204133.2|204261.1|204111.1|204290.7|204140.7|204247.5|204097.5|451
1633304100000|2021-10-03 23:35:00|204256.1|204106.1|204258.9|204108.9|204265.9|204115.9|204245.6|204095.6|283
1633304400000|2021-10-03 23:40:00|204256|204106|204261|204111|204269.1|204119.1|204239.2|204089.2|347
1633304700000|2021-10-03 23:45:00|204255.1|204105.1|204290.6|204140.6|204296.6|204146.6|204255.1|204105.1|611
1633305000000|2021-10-03 23:50:00|204291|204141|204287.8|204137.8|204296.9|204146.9|204276.9|204126.9|415
1633305300000|2021-10-03 23:55:00|204292.8|204142.8|204287.1|204137.1|204297|204147|204275|204125|801
1633305600000|2021-10-04 00:00:00|204281.6|204131.6|204331.6|204181.6|204342.8|204192.8|204275|204125|490
1633305900000|2021-10-04 00:05:00|204331.5|204181.5|204324.3|204174.3|204334.3|204184.3|204323.4|204173.4|410
1633306200000|2021-10-04 00:10:00|204324.6|204174.6|204304.2|204154.2|204331.6|204181.6|204288.1|204138.1|425
1633306500000|2021-10-04 00:15:00|204303.9|204153.9|204378.7|204228.7|204380.4|204230.4|204303.9|204153.9|455
1633306800000|2021-10-04 00:20:00|204377.5|204227.5|204379.1|204229.1|204383|204233|204374.7|204224.7|310
1633307100000|2021-10-04 00:25:00|204380.2|204230.2|204380.6|204230.6|204386.6|204236.6|204373.9|204223.9|288
1633307400000|2021-10-04 00:30:00|204379.5|204229.5|204378.9|204228.9|204386.1|204236.1|204375.7|204225.7|246
1633307700000|2021-10-04 00:35:00|204379.2|204229.2|204463.8|204313.8|204464.1|204314.1|204375.3|204225.3|402
1633308000000|2021-10-04 00:40:00|204463.7|204313.7|204513.2|204363.2|204523.3|204373.3|204454.3|204304.3|429
1633308300000|2021-10-04 00:45:00|204513.1|204363.1|204520.4|204370.4|204527.3|204377.3|204507|204357|430
1633308600000|2021-10-04 00:50:00|204520.5|204370.5|204535.9|204385.9|204543.4|204393.4|204515|204365|493
1633308900000|2021-10-04 00:55:00|204537|204387|204504.4|204354.4|204545.4|204395.4|204499.2|204349.2|440
1633309200000|2021-10-04 01:00:00|204503.8|204353.8|204580.9|204430.9|204580.9|204430.9|204465.7|204315.7|533
1633309500000|2021-10-04 01:05:00|204583|204433|204579.9|204429.9|204588.1|204438.1|204568.2|204418.2|453
1633309800000|2021-10-04 01:10:00|204579.6|204429.6|204572.7|204422.7|204586.1|204436.1|204545.2|204395.2|404
1633310100000|2021-10-04 01:15:00|204571.7|204421.7|204538.5|204388.5|204572.7|204422.7|204517.4|204367.4|556
1633310400000|2021-10-04 01:20:00|204538.2|204388.2|204539.2|204389.2|204545.2|204395.2|204484|204334|584
1633310700000|2021-10-04 01:25:00|204537.3|204387.3|204495|204345|204542.9|204392.9|204483|204333|630
1633311000000|2021-10-04 01:30:00|204497.2|204347.2|204516.6|204366.6|204542.1|204392.1|204489.2|204339.2|588
1633311300000|2021-10-04 01:35:00|204517.6|204367.6|204605.9|204455.9|204613.3|204463.3|204517.6|204367.6|563
1633311600000|2021-10-04 01:40:00|204606.3|204456.3|204637.2|204487.2|204647.6|204497.6|204605.4|204455.4|571
1633311900000|2021-10-04 01:45:00|204637.3|204487.3|204638.2|204488.2|204641|204491|204607.6|204457.6|480
1633312200000|2021-10-04 01:50:00|204642.6|204492.6|204694.6|204544.6|204704.4|204554.4|204642.6|204492.6|665
1633312500000|2021-10-04 01:55:00|204695.2|204545.2|204657.1|204507.1|204732.1|204582.1|204633.6|204483.6|634
1633312800000|2021-10-04 02:00:00|204658.1|204508.1|204606.7|204456.7|204683.2|204533.2|204604.7|204454.7|564
1633313100000|2021-10-04 02:05:00|204607.1|204457.1|204650.1|204500.1|204661.3|204511.3|204605.6|204455.6|619
1633313400000|2021-10-04 02:10:00|204653.4|204503.4|204595.9|204445.9|204656.3|204506.3|204594.1|204444.1|536
1633313700000|2021-10-04 02:15:00|204596|204446|204570.2|204420.2|204612.3|204462.3|204565.2|204415.2|551
1633314000000|2021-10-04 02:20:00|204569|204419|204615.6|204465.6|204616.1|204466.1|204529|204379|648
1633314300000|2021-10-04 02:25:00|204615.2|204465.2|204567.6|204417.6|204626.7|204476.7|204555.2|204405.2|436
1633314600000|2021-10-04 02:30:00|204567.3|204417.3|204535.4|204385.4|204568.6|204418.6|204532.5|204382.5|466
1633314900000|2021-10-04 02:35:00|204533.4|204383.4|204496.2|204346.2|204554.8|204404.8|204494.9|204344.9|437
1633315200000|2021-10-04 02:40:00|204498|204348|204458.7|204308.7|204502.7|204352.7|204454.4|204304.4|516
1633315500000|2021-10-04 02:45:00|204458|204308|204494.6|204344.6|204501|204351|204458|204308|457
1633315800000|2021-10-04 02:50:00|204494.9|204344.9|204488.9|204338.9|204497.9|204347.9|204483.8|204333.8|414
1633316100000|2021-10-04 02:55:00|204488.1|204338.1|204493.6|204343.6|204536.2|204386.2|204488.1|204338.1|599
1633316400000|2021-10-04 03:00:00|204494.8|204344.8|204528.6|204378.6|204535.9|204385.9|204492.1|204342.1|512
1633316700000|2021-10-04 03:05:00|204528.4|204378.4|204530.6|204380.6|204539.3|204389.3|204519.6|204369.6|460
1633317000000|2021-10-04 03:10:00|204530.3|204380.3|204532.7|204382.7|204562|204412|204527.8|204377.8|528
1633317300000|2021-10-04 03:15:00|204532.5|204382.5|204521.8|204371.8|204532.8|204382.8|204516.9|204366.9|527
1633317600000|2021-10-04 03:20:00|204522|204372|204527.6|204377.6|204536|204386|204514.4|204364.4|424
1633317900000|2021-10-04 03:25:00|204527.5|204377.5|204524.3|204374.3|204532.8|204382.8|204513|204363|430
1633318200000|2021-10-04 03:30:00|204524.8|204374.8|204522.8|204372.8|204529.3|204379.3|204520.2|204370.2|569
1633318500000|2021-10-04 03:35:00|204522.6|204372.6|204523.2|204373.2|204532.6|204382.6|204522.4|204372.4|437
1633318800000|2021-10-04 03:40:00|204523.1|204373.1|204529.9|204379.9|204530.7|204380.7|204523|204373|447
1633319100000|2021-10-04 03:45:00|204530.1|204380.1|204526.7|204376.7|204535|204385|204519.3|204369.3|368
1633319400000|2021-10-04 03:50:00|204526.8|204376.8|204558.1|204408.1|204566.2|204416.2|204524.3|204374.3|353
1633319700000|2021-10-04 03:55:00|204558.5|204408.5|204560|204410|204567.8|204417.8|204555.7|204405.7|434
1633320000000|2021-10-04 04:00:00|204559.9|204409.9|204612.8|204462.8|204620.8|204470.8|204558.3|204408.3|384
1633320300000|2021-10-04 04:05:00|204612.6|204462.6|204613.2|204463.2|204624.9|204474.9|204597.5|204447.5|459
1633320600000|2021-10-04 04:10:00|204613.7|204463.7|204614.5|204464.5|204625.2|204475.2|204606.5|204456.5|403
1633320900000|2021-10-04 04:15:00|204613.6|204463.6|204568.5|204418.5|204613.6|204463.6|204557|204407|485
1633321200000|2021-10-04 04:20:00|204564.3|204414.3|204568.1|204418.1|204575.8|204425.8|204537.5|204387.5|455
1633321500000|2021-10-04 04:25:00|204566.9|204416.9|204608.2|204458.2|204617.7|204467.7|204529.3|204379.3|410
1633321800000|2021-10-04 04:30:00|204606.7|204456.7|204516.3|204366.3|204610.1|204460.1|204512.5|204362.5|609
1633322100000|2021-10-04 04:35:00|204515.6|204365.6|204486.8|204336.8|204535.2|204385.2|204481.4|204331.4|454
1633322400000|2021-10-04 04:40:00|204487.1|204337.1|204463.8|204313.8|204505.8|204355.8|204463.8|204313.8|448
1633322700000|2021-10-04 04:45:00|204464.3|204314.3|204422.8|204272.8|204467.2|204317.2|204409.1|204259.1|468
1633323000000|2021-10-04 04:50:00|204420|204270|204462|204312|204464.2|204314.2|204419.4|204269.4|420
1633323300000|2021-10-04 04:55:00|204461.6|204311.6|204476.7|204326.7|204479.4|204329.4|204459.1|204309.1|266
1633323600000|2021-10-04 05:00:00|204479.3|204329.3|204477.9|204327.9|204491.9|204341.9|204443.4|204293.4|695
1633323900000|2021-10-04 05:05:00|204478.2|204328.2|204446.1|204296.1|204486.4|204336.4|204440.3|204290.3|643
1633324200000|2021-10-04 05:10:00|204445.3|204295.3|204446.2|204296.2|204456.5|204306.5|204426.2|204276.2|550
1633324500000|2021-10-04 05:15:00|204445.8|204295.8|204398.4|204248.4|204454.5|204304.5|204394.1|204244.1|515
1633324800000|2021-10-04 05:20:00|204397.9|204247.9|204412.9|204262.9|204415|204265|204393.9|204243.9|730
1633325100000|2021-10-04 05:25:00|204407.7|204257.7|204402.3|204252.3|204416|204266|204398.5|204248.5|818
1633325400000|2021-10-04 05:30:00|204404.9|204254.9|204445.1|204295.1|204449.8|204299.8|204399.9|204249.9|771
1633325700000|2021-10-04 05:35:00|204443.7|204293.7|204441.8|204291.8|204445.8|204295.8|204432.9|204282.9|766
1633326000000|2021-10-04 05:40:00|204441.2|204291.2|204491.6|204341.6|204507.6|204357.6|204438.7|204288.7|764
1633326300000|2021-10-04 05:45:00|204494.4|204344.4|204487.1|204337.1|204512.1|204362.1|204483.9|204333.9|795
1633326600000|2021-10-04 05:50:00|204487.5|204337.5|204442.2|204292.2|204489.1|204339.1|204439|204289|691
1633326900000|2021-10-04 05:55:00|204442.4|204292.4|204522.7|204372.7|204532.9|204382.9|204441.2|204291.2|685
1633327200000|2021-10-04 06:00:00|204524|204374|204595|204445|204599.1|204449.1|204515.4|204365.4|933
1633327500000|2021-10-04 06:05:00|204595.7|204445.7|204614.1|204464.1|204616.9|204466.9|204584.5|204434.5|809
1633327800000|2021-10-04 06:10:00|204618.4|204468.4|204628.3|204478.3|204633.5|204483.5|204567.5|204417.5|816
1633328100000|2021-10-04 06:15:00|204627|204477|204711.7|204561.7|204733.8|204583.8|204624.9|204474.9|928
1633328400000|2021-10-04 06:20:00|204710.3|204560.3|204707.6|204557.6|204746.6|204596.6|204690.1|204540.1|803
1633328700000|2021-10-04 06:25:00|204707.8|204557.8|204640.9|204490.9|204714.8|204564.8|204640.9|204490.9|755
1633329000000|2021-10-04 06:30:00|204641.2|204491.2|204542.2|204392.2|204660.2|204510.2|204522.7|204372.7|844
1633329300000|2021-10-04 06:35:00|204541.3|204391.3|204540.9|204390.9|204559|204409|204518.6|204368.6|860
1633329600000|2021-10-04 06:40:00|204540.8|204390.8|204579|204429|204579.3|204429.3|204533.4|204383.4|734
1633329900000|2021-10-04 06:45:00|204577.8|204427.8|204742.4|204592.4|204749.5|204599.5|204577.8|204427.8|674
1633330200000|2021-10-04 06:50:00|204742.2|204592.2|204892.8|204742.8|204902.8|204752.8|204712.3|204562.3|662
1633330500000|2021-10-04 06:55:00|204899.8|204749.8|204938.6|204788.6|204954.9|204804.9|204881.9|204731.9|764
1633330800000|2021-10-04 07:00:00|204930.4|204780.4|205212.3|205062.3|205277.2|205127.2|204927.3|204777.3|890
1633331100000|2021-10-04 07:05:00|205213.6|205063.6|205138.9|204988.9|205258.6|205108.6|205102.6|204952.6|880
1633331400000|2021-10-04 07:10:00|205137.5|204987.5|205031|204881|205146|204996|205017.7|204867.7|944
1633331700000|2021-10-04 07:15:00|205032.1|204882.1|205245|205095|205270|205120|204984.6|204834.6|886
1633332000000|2021-10-04 07:20:00|205243.7|205093.7|205423.4|205273.4|205423.4|205273.4|205225.4|205075.4|858
1633332300000|2021-10-04 07:25:00|205420.9|205270.9|205428.5|205278.5|205476.5|205326.5|205382.9|205232.9|897
1633332600000|2021-10-04 07:30:00|205432.1|205282.1|205644.8|205494.8|205646.9|205496.9|205426.2|205276.2|851
1633332900000|2021-10-04 07:35:00|205644.5|205494.5|205591.6|205441.6|205732.8|205582.8|205562.3|205412.3|709
1633333200000|2021-10-04 07:40:00|205591.2|205441.2|205687.2|205537.2|205735.4|205585.4|205590.1|205440.1|816
1633333500000|2021-10-04 07:45:00|205685.9|205535.9|205649.5|205499.5|205752.7|205602.7|205587.9|205437.9|847
1633333800000|2021-10-04 07:50:00|205647|205497|205709.3|205559.3|205741.9|205591.9|205637|205487|813
1633334100000|2021-10-04 07:55:00|205712.3|205562.3|205591.3|205441.3|205717.6|205567.6|205577.1|205427.1|785
1633334400000|2021-10-04 08:00:00|205591.6|205441.6|205476|205326|205591.6|205441.6|205422.6|205272.6|902
1633334700000|2021-10-04 08:05:00|205475.8|205325.8|205378.9|205228.9|205492.9|205342.9|205355.9|205205.9|930
1633335000000|2021-10-04 08:10:00|205379.7|205229.7|205381.8|205231.8|205389|205239|205370.2|205220.2|695
1633335300000|2021-10-04 08:15:00|205382.8|205232.8|205384|205234|205386.8|205236.8|205365.5|205215.5|767
1633335600000|2021-10-04 08:20:00|205384.2|205234.2|205497.2|205347.2|205515.7|205365.7|205373.9|205223.9|769
1633335900000|2021-10-04 08:25:00|205508.2|205358.2|205579.2|205429.2|205583.5|205433.5|205421.8|205271.8|877
1633336200000|2021-10-04 08:30:00|205586.4|205436.4|205639.5|205489.5|205657.6|205507.6|205423.5|205273.5|903
1633336500000|2021-10-04 08:35:00|205640.3|205490.3|205751.4|205601.4|205764.6|205614.6|205639|205489|920
1633336800000|2021-10-04 08:40:00|205751.3|205601.3|205780.9|205630.9|205838.7|205688.7|205717.3|205567.3|905
1633337100000|2021-10-04 08:45:00|205782.9|205632.9|205715.5|205565.5|205819.5|205669.5|205612|205516.4|858
1633337400000|2021-10-04 08:50:00|205714.4|205564.4|205640.9|205490.9|205747.2|205597.2|205623.3|205473.3|824
1633337700000|2021-10-04 08:55:00|205641.7|205491.7|205586.9|205436.9|205650.9|205500.9|205572|205422|791
1633338000000|2021-10-04 09:00:00|205586|205436|205386.6|205236.6|205616.9|205466.9|205328.1|205178.1|976
1633338300000|2021-10-04 09:05:00|205389.1|205239.1|205461|205311|205488.4|205338.4|205340.1|205190.1|934
1633338600000|2021-10-04 09:10:00|205455.1|205305.1|205384.1|205234.1|205473.1|205323.1|205369.7|205219.7|810
1633338900000|2021-10-04 09:15:00|205385.6|205235.6|205433.7|205283.7|205460.9|205310.9|205372.7|205222.7|856
1633339200000|2021-10-04 09:20:00|205433.4|205283.4|205460.8|205310.8|205472.2|205322.2|205406.7|205256.7|792
1633339500000|2021-10-04 09:25:00|205461.8|205311.8|205465.4|205315.4|205489.5|205339.5|205420.7|205270.7|834
1633339800000|2021-10-04 09:30:00|205468.9|205318.9|205494.5|205344.5|205567|205417|205460.2|205310.2|855
1633340100000|2021-10-04 09:35:00|205493.2|205343.2|205501.6|205351.6|205518.7|205368.7|205484.3|205334.3|724
1633340400000|2021-10-04 09:40:00|205501.3|205351.3|205504.9|205354.9|205513.1|205363.1|205458.7|205308.7|667
1633340700000|2021-10-04 09:45:00|205505.7|205355.7|205512|205362|205563.1|205464.1|205492.5|205342.5|744
1633341000000|2021-10-04 09:50:00|205512.3|205362.3|205598.1|205448.1|205602|205452|205459.3|205309.3|763
1633341300000|2021-10-04 09:55:00|205597.5|205447.5|205572.5|205422.5|205603.5|205453.5|205557.2|205407.2|778
1633341600000|2021-10-04 10:00:00|205571.9|205421.9|205593.2|205443.2|205604|205454|205565.4|205415.4|683
1633341900000|2021-10-04 10:05:00|205594.2|205444.2|205632.8|205482.8|205688.3|205538.3|205594.2|205444.2|714
1633342200000|2021-10-04 10:10:00|205631.3|205481.3|205711.2|205561.2|205723.7|205573.7|205611.2|205461.2|644
1633342500000|2021-10-04 10:15:00|205711.5|205561.5|205733.8|205583.8|205776|205641.9|205648.3|205505.4|657
1633342800000|2021-10-04 10:20:00|205733.9|205583.9|205764.6|205614.6|205812.4|205662.4|205730.8|205580.8|695
1633343100000|2021-10-04 10:25:00|205763.7|205613.7|205765.3|205615.3|205776.3|205626.3|205741.4|205591.4|535
1633343400000|2021-10-04 10:30:00|205764.8|205614.8|205765.1|205615.1|205768.5|205618.5|205753.4|205603.4|406
1633343700000|2021-10-04 10:35:00|205764.3|205614.3|205768.5|205618.5|205780.5|205630.5|205753.8|205603.8|373
1633344000000|2021-10-04 10:40:00|205767.9|205617.9|205857.9|205707.9|205940.1|205790.1|205759.5|205609.5|768
1633344300000|2021-10-04 10:45:00|205859.3|205709.3|205889.2|205739.2|205913|205763|205857|205707|704
1633344600000|2021-10-04 10:50:00|205887.7|205737.7|205784|205634|205896.3|205746.3|205726.1|205576.1|739
1633344900000|2021-10-04 10:55:00|205780.1|205630.1|205692.4|205542.4|205780.1|205630.1|205674.7|205524.7|683
1633345200000|2021-10-04 11:00:00|205683.4|205533.4|205721.7|205571.7|205748.8|205598.8|205674.1|205524.1|783
1633345500000|2021-10-04 11:05:00|205720.2|205570.2|205633.4|205483.4|205754.5|205616.7|205633.4|205483.4|813
1633345800000|2021-10-04 11:10:00|205639.1|205489.1|205676.1|205526.1|205704.9|205554.9|205570.4|205420.4|734
1633346100000|2021-10-04 11:15:00|205675.3|205525.3|205572.9|205422.9|205706.9|205556.9|205561.2|205411.2|738
1633346400000|2021-10-04 11:20:00|205572.8|205422.8|205447.3|205297.3|205579.8|205429.8|205445.3|205295.3|746
1633346700000|2021-10-04 11:25:00|205443.8|205293.8|205454.3|205304.3|205475.1|205351.9|205397.2|205272.2|735
1633347000000|2021-10-04 11:30:00|205455.1|205305.1|205536.4|205386.4|205538.4|205434.6|205399.4|205285|649
1633347300000|2021-10-04 11:35:00|205537.4|205387.4|205449.5|205299.5|205546.6|205433.5|205388|205289|645
1633347600000|2021-10-04 11:40:00|205450.2|205300.2|205443.6|205293.6|205490.5|205340.5|205351.8|205247.4|588
1633347900000|2021-10-04 11:45:00|205444.1|205294.1|205483.7|205333.7|205486|205354.4|205357.8|205257.1|727
1633348200000|2021-10-04 11:50:00|205482.2|205332.2|205576|205426|205589|205483.7|205442.5|205332.1|769
1633348500000|2021-10-04 11:55:00|205573.8|205423.8|205463|205313|205580.1|205430.1|205427.4|205290.3|726
1633348800000|2021-10-04 12:00:00|205453.5|205303.5|205327.2|205177.2|205488.8|205380.7|205325|205175|848
1633349100000|2021-10-04 12:05:00|205324|205174|205189.6|205039.6|205358.9|205208.9|205135.5|205033.5|884
1633349400000|2021-10-04 12:10:00|205190.3|205040.3|205126.1|204976.1|205205.4|205055.4|205038.6|204899.8|840
1633349700000|2021-10-04 12:15:00|205112.7|204962.7|205165.7|205015.7|205183.6|205041|205090.2|204952.8|714
1633350000000|2021-10-04 12:20:00|205171.7|205021.7|205351.7|205201.7|205367.8|205255.5|205127.8|204978.9|729
1633350300000|2021-10-04 12:25:00|205352.2|205202.2|205191.8|205041.8|205352.2|205209.7|205096.4|204983.9|684
1633350600000|2021-10-04 12:30:00|205192|205042|205195.2|205045.2|205321.9|205208.8|205132.9|204991.3|814
1633350900000|2021-10-04 12:35:00|205195.7|205045.7|205237.4|205087.4|205263.7|205143.9|205147|205034.8|719
1633351200000|2021-10-04 12:40:00|205238.6|205088.6|205145.9|204995.9|205238.6|205113.1|205090|204940|804
1633351500000|2021-10-04 12:45:00|205144.9|204994.9|205200.2|205150.2|205255.8|205157.3|205106.3|204993.3|779
1633351800000|2021-10-04 12:50:00|205197.7|205147.7|205226.8|205176.8|205287|205186.1|205178.8|205072.2|815
1633352100000|2021-10-04 12:55:00|205227.4|205177.4|205335|205185|205359.6|205254.4|205207.1|205113.2|765
1633352400000|2021-10-04 13:00:00|205334.8|205184.8|205427|205377|205502.1|205397.9|205279.3|205178.5|876
1633352700000|2021-10-04 13:05:00|205427.9|205377.9|205567|205417|205605.8|205497.2|205377.2|205276.7|860
1633353000000|2021-10-04 13:10:00|205571|205421|205485.6|205335.6|205586.1|205482.3|205432.4|205309.7|835
1633353300000|2021-10-04 13:15:00|205486.1|205336.1|205481|205331|205561.3|205440.5|205436.8|205317.3|689
1633353600000|2021-10-04 13:20:00|205483.7|205333.7|205413.9|205263.9|205530.6|205413.3|205350.1|205244.1|795
1633353900000|2021-10-04 13:25:00|205415.3|205265.3|205426.6|205276.6|205434.4|205332.5|205307.4|205206.2|796
1633354200000|2021-10-04 13:30:00|205423.9|205273.9|205393.6|205243.6|205494.1|205394.4|205317.4|205216.9|1068
1633354500000|2021-10-04 13:35:00|205394|205244|205416.1|205266.1|205484.8|205367.4|205358.7|205226.3|968
1633354800000|2021-10-04 13:40:00|205419.5|205269.5|205762.8|205612.8|205835.9|205685.9|205355.7|205248.8|1009
1633355100000|2021-10-04 13:45:00|205763.9|205613.9|205821.9|205671.9|205944.2|205809|205682.7|205586.3|1016
1633355400000|2021-10-04 13:50:00|205819.5|205669.5|205935.2|205785.2|206006.4|205907.9|205766.8|205668.1|1027
1633355700000|2021-10-04 13:55:00|205947.9|205797.9|205900.4|205750.4|205968|205820.5|205840.4|205736.4|918
1633356000000|2021-10-04 14:00:00|205899.8|205749.8|205847.1|205697.1|205925.5|205810.4|205781.1|205677.9|1064
1633356300000|2021-10-04 14:05:00|205847.3|205697.3|205710.7|205560.7|205848|205707|205636.7|205517.2|1031
1633356600000|2021-10-04 14:10:00|205711.6|205561.6|205695|205545|205758.4|205654.2|205645.4|205518.8|1017
1633356900000|2021-10-04 14:15:00|205695.7|205545.7|205732.1|205582.1|205746.4|205641|205547.9|205423.5|988
1633357200000|2021-10-04 14:20:00|205729.3|205579.3|205552.9|205502.9|205745.8|205626.9|205547.6|205448.6|1022
1633357500000|2021-10-04 14:25:00|205552.2|205502.2|205837.9|205687.9|205837.9|205687.9|205526.5|205422.6|980
1633357800000|2021-10-04 14:30:00|205838.2|205688.2|205657|205507|205874.9|205773.1|205572.6|205461.6|991
1633358100000|2021-10-04 14:35:00|205655.9|205505.9|205670.2|205520.2|205755.9|205624.7|205589.5|205471.7|1051
1633358400000|2021-10-04 14:40:00|205662.9|205512.9|205697.4|205647.4|205746.6|205651.7|205589.9|205481.9|949
1633358700000|2021-10-04 14:45:00|205698|205648|205752.4|205602.4|205765.8|205667.6|205655.5|205544.7|981
1633359000000|2021-10-04 14:50:00|205753.6|205603.6|206145.3|205995.3|206154.1|206032.6|205670.3|205568.2|998
1633359300000|2021-10-04 14:55:00|206146.4|205996.4|205947.1|205897.1|206284.4|206165.7|205854|205745.5|1083
1633359600000|2021-10-04 15:00:00|206007.4|205857.4|205972.8|205822.8|206102.2|205952.6|205932.9|205805.6|1036
1633359900000|2021-10-04 15:05:00|205966.6|205816.6|205959.1|205809.1|206055.2|205948.4|205881.3|205739.4|1002
1633360200000|2021-10-04 15:10:00|205962.3|205812.3|205668.9|205518.9|205972.1|205822.1|205617.6|205515.2|933
1633360500000|2021-10-04 15:15:00|205668.1|205518.1|205687.4|205537.4|205698.3|205595.4|205547.9|205446.3|917
1633360800000|2021-10-04 15:20:00|205685.6|205535.6|205861.1|205811.1|205928.6|205831.9|205640.6|205535.4|922
1633361100000|2021-10-04 15:25:00|205862.5|205812.5|205934.8|205784.8|205983.7|205866.3|205796.3|205694.6|974
1633361400000|2021-10-04 15:30:00|205933.6|205783.6|205955.5|205805.5|205973.8|205858|205806.8|205689.6|940
1633361700000|2021-10-04 15:35:00|205955.3|205805.3|205941.8|205791.8|206019.6|205903.5|205891.5|205762.3|938
1633362000000|2021-10-04 15:40:00|205941.7|205791.7|205994.7|205844.7|206009.8|205884.9|205894.8|205767.1|926
1633362300000|2021-10-04 15:45:00|205994.8|205844.8|205895.6|205745.6|206031.5|205881.5|205865.4|205744.1|885
1633362600000|2021-10-04 15:50:00|205886.2|205736.2|205642.5|205492.5|205895.7|205745.7|205637.5|205487.5|939
1633362900000|2021-10-04 15:55:00|205640.2|205490.2|205437.1|205287.1|205664.6|205549.9|205377.6|205278.5|1014
1633363200000|2021-10-04 16:00:00|205435.2|205285.2|205438.6|205288.6|205508.5|205403.5|205377.2|205275.7|844
1633363500000|2021-10-04 16:05:00|205438|205288|205347.1|205297.1|205455|205350.2|205276.7|205163.1|797
1633363800000|2021-10-04 16:10:00|205347.9|205297.9|205314.2|205164.2|205397.6|205298.4|205252|205148.8|789
1633364100000|2021-10-04 16:15:00|205314.1|205164.1|205470.6|205320.6|205477.3|205373.5|205246.6|205139.4|781
1633364400000|2021-10-04 16:20:00|205420.8|205370.8|205644.2|205494.2|205651.9|205549.5|205420.8|205320.4|867
1633364700000|2021-10-04 16:25:00|205597.2|205547.2|205725.3|205575.3|205730.6|205626.8|205588.6|205478.2|815
1633365000000|2021-10-04 16:30:00|205724.9|205574.9|205725.5|205575.5|205783.9|205671.8|205652.1|205540.9|919
1633365300000|2021-10-04 16:35:00|205725.7|205575.7|205685.7|205535.7|205736|205608.8|205586.7|205484.8|765
1633365600000|2021-10-04 16:40:00|205685.1|205535.1|205734.6|205584.6|205804.3|205654.3|205632|205529.7|806
1633365900000|2021-10-04 16:45:00|205734.9|205584.9|205637.4|205487.4|205779.8|205680.1|205597.7|205487.4|782
1633366200000|2021-10-04 16:50:00|205636.4|205486.4|205591.9|205441.9|205684.8|205552.6|205535.7|205398.4|833
1633366500000|2021-10-04 16:55:00|205596.4|205446.4|205640|205490|205654.3|205552.7|205542.6|205441.3|817
1633366800000|2021-10-04 17:00:00|205647.5|205497.5|205690.8|205540.8|205711.4|205600.5|205617.6|205481|852
1633367100000|2021-10-04 17:05:00|205639|205589|205660.6|205510.6|205771.4|205667.8|205612.5|205510.1|853
1633367400000|2021-10-04 17:10:00|205660.8|205510.8|205508.5|205458.5|205680|205579.3|205492.1|205384.1|788
1633367700000|2021-10-04 17:15:00|205510.5|205460.5|205552.7|205402.7|205606.2|205464|205501|205397.5|752
1633368000000|2021-10-04 17:20:00|205551.6|205401.6|205559.6|205409.6|205642.7|205541.3|205510.7|205397.5|802
1633368300000|2021-10-04 17:25:00|205560.4|205410.4|205639.8|205489.8|205651.3|205549.1|205510.3|205390.2|816
1633368600000|2021-10-04 17:30:00|205643.7|205493.7|205508.5|205358.5|205674.8|205553.2|205442.8|205345.4|935
1633368900000|2021-10-04 17:35:00|205516.8|205366.8|205460.2|205310.2|205538|205432.5|205409.6|205306.6|868
1633369200000|2021-10-04 17:40:00|205461.7|205311.7|205469.1|205319.1|205509.7|205407.5|205408.3|205305.8|768
1633369500000|2021-10-04 17:45:00|205469.7|205319.7|205427.1|205277.1|205476|205371.4|205366.4|205259.8|785
1633369800000|2021-10-04 17:50:00|205426.2|205276.2|205337.3|205287.3|205432.2|205321.4|205330.6|205230.7|772
1633370100000|2021-10-04 17:55:00|205337|205287|205466.7|205316.7|205469.2|205337.4|205334.4|205232.1|618
1633370400000|2021-10-04 18:00:00|205467.4|205317.4|205467.9|205317.9|205480.4|205380|205377.4|205267.6|1008
1633370700000|2021-10-04 18:05:00|205463|205313|205345.4|205195.4|205463.3|205352.2|205268.7|205167.4|889
1633371000000|2021-10-04 18:10:00|205347.1|205197.1|205363.1|205313.1|205440|205332.2|205288.4|205183.3|877
1633371300000|2021-10-04 18:15:00|205407.8|205257.8|205422.5|205272.5|205429.1|205310.4|205348|205246.1|841
1633371600000|2021-10-04 18:20:00|205422.9|205272.9|205253.5|205103.5|205424.8|205282.9|205156.7|205056.2|888
1633371900000|2021-10-04 18:25:00|205253.4|205103.4|205255.8|205105.8|205325.5|205207.7|205203.3|205101|908
1633372200000|2021-10-04 18:30:00|205264.3|205114.3|205213.5|205063.5|205273.1|205170.7|205140.8|205024.9|914
1633372500000|2021-10-04 18:35:00|205213|205063|205148.3|204998.3|205213.5|205104.3|205085.6|204971.6|849
1633372800000|2021-10-04 18:40:00|205148.1|204998.1|205048.2|204898.2|205179.3|205077.2|204987|204880|833
1633373100000|2021-10-04 18:45:00|205048.6|204898.6|204873.8|204823.8|205085.5|204978.3|204867.8|204766.7|794
1633373400000|2021-10-04 18:50:00|204871.3|204821.3|204872.2|204822.2|204936|204835.9|204839.1|204741.3|846
1633373700000|2021-10-04 18:55:00|204871.8|204821.8|205147.1|204997.1|205154.7|205004.7|204852.9|204752.8|781
1633374000000|2021-10-04 19:00:00|205147.2|204997.2|205188.8|205038.8|205202.9|205052.9|205140.7|204990.7|910
1633374300000|2021-10-04 19:05:00|205189.9|205039.9|205265.6|205115.6|205268.8|205118.8|205178.7|205028.7|778
1633374600000|2021-10-04 19:10:00|205265.1|205115.1|205300.1|205150.1|205352.9|205227.2|205257.9|205110.5|859
1633374900000|2021-10-04 19:15:00|205301.6|205151.6|205342.5|205192.5|205362.7|205241.8|205205|205062.7|920
1633375200000|2021-10-04 19:20:00|205342.4|205192.4|205342.6|205192.6|205440.8|205295.5|205287.1|205185.8|975
1633375500000|2021-10-04 19:25:00|205342.1|205192.1|205305.9|205155.9|205348.7|205206.8|205249.7|205144.5|893
1633375800000|2021-10-04 19:30:00|205305.7|205155.7|205131.6|204981.6|205309.4|205193.1|205072.8|204973.5|876
1633376100000|2021-10-04 19:35:00|205135.4|204985.4|205152.6|205002.6|205157.7|205048.8|205075.3|204971.6|810
1633376400000|2021-10-04 19:40:00|205152.7|205002.7|204979.1|204829.1|205155.3|205005.3|204956.7|204806.7|968
1633376700000|2021-10-04 19:45:00|204980.1|204830.1|204999|204849|205048.2|204898.2|204950.8|204800.8|864
1633377000000|2021-10-04 19:50:00|204999.2|204849.2|205152.8|205002.8|205198|205048|204965.5|204843.2|931
1633377300000|2021-10-04 19:55:00|205152.1|205002.1|204998.1|204848.1|205156.4|205006.4|204998.1|204848.1|1005
1633377600000|2021-10-04 20:00:00|204998.6|204848.6|204906|204756|205003|204853|204820.4|204698.4|744
1633377900000|2021-10-04 20:05:00|204905.8|204755.8|204884.8|204734.8|204905.8|204755.8|204871.9|204721.9|556
1633378200000|2021-10-04 20:10:00|204884|204734|204925|204775|204982.6|204832.6|204881.8|204731.8|640
1633378500000|2021-10-04 20:15:00|204924.9|204774.9|204879.6|204729.6|204946.2|204796.2|204878.1|204728.1|436
1633378800000|2021-10-04 20:20:00|204879.7|204729.7|204852.4|204702.4|204885.6|204755.6|204805.6|204689.1|375
1633379100000|2021-10-04 20:25:00|204849.2|204699.2|204796.8|204646.8|204853.9|204703.9|204791|204641|355
1633379400000|2021-10-04 20:30:00|204797.2|204647.2|204914.9|204764.9|204923.8|204773.8|204789|204639|504
1633379700000|2021-10-04 20:35:00|204914.5|204764.5|204928.9|204778.9|204941.4|204791.4|204911|204761|559
1633380000000|2021-10-04 20:40:00|204925.6|204775.6|204930.1|204780.1|204936.6|204786.6|204914.9|204764.9|424
1633380300000|2021-10-04 20:45:00|204930.4|204780.4|204961.3|204811.3|204974.1|204824.1|204922.7|204772.7|337
1633380600000|2021-10-04 20:50:00|204965.2|204815.2|204931.5|204781.5|204982.7|204832.7|204924.3|204774.3|345
1633380900000|2021-10-04 20:55:00|204929.5|204779.5|205034.3|204737.3|205075.7|204847.1|204896.4|204662.9|357
1633381200000|2021-10-04 21:00:00|205046.3|204749.3|205216.8|204919.8|205223.5|204926.5|205032.4|204735.4|43
1633381500000|2021-10-04 21:05:00|205143.5|204846.5|205143.9|204846.9|205323.1|205026.1|205119.4|204822.4|68
1633381800000|2021-10-04 21:10:00|205112.6|204815.6|205155.8|204858.8|205256.4|204959.4|205099.2|204802.2|102
1633382100000|2021-10-04 21:15:00|205153.9|204856.9|205251|204954|205253.8|204956.8|205143.2|204846.2|45
1633382400000|2021-10-04 21:20:00|205202.9|204905.9|205269|204972|205269|204972|205122.9|204825.9|130
1633382700000|2021-10-04 21:25:00|205172.4|204875.4|205128.6|204831.6|205289.2|204992.2|205106.1|204809.1|123
1633383000000|2021-10-04 21:30:00|205132.1|204835.1|205191.6|204894.6|205221|204924|205009.7|204712.7|415
1633383300000|2021-10-04 21:35:00|205171.2|204874.2|205103.6|204806.6|205239.1|204942.1|205077|204780|182
1633383600000|2021-10-04 21:40:00|205097.7|204800.7|205120.2|204823.2|205155.4|204858.4|205054.5|204757.5|166
1633383900000|2021-10-04 21:45:00|205135.4|204838.4|205124.6|204827.6|205235.9|204938.9|205029.5|204732.5|203
1633384200000|2021-10-04 21:50:00|205121.7|204824.7|205128.7|204831.7|205167.6|204870.6|205039.6|204742.6|183
1633384500000|2021-10-04 21:55:00|205107.6|204810.6|205124.2|204827.2|205187.8|204890.8|205015.6|204718.6|282
1633384800000|2021-10-04 22:00:00|205128.1|204831.1|205026.7|204876.7|205211.2|204914.2|204988.5|204749.5|628
1633385100000|2021-10-04 22:05:00|205028.6|204878.6|205030.3|204880.3|205059.8|204909.8|205000|204850|335
1633385400000|2021-10-04 22:10:00|205031.5|204881.5|205031.8|204881.8|205048.2|204898.2|205003.4|204853.4|367
1633385700000|2021-10-04 22:15:00|205031.3|204881.3|205029.7|204879.7|205039.1|204889.1|204996.9|204846.9|285
1633386000000|2021-10-04 22:20:00|205019.1|204869.1|205006|204856|205035|204885|204992.4|204842.4|211
1633386300000|2021-10-04 22:25:00|205005.6|204855.6|204985|204835|205029.8|204879.8|204965.3|204815.3|300
1633386600000|2021-10-04 22:30:00|204983.5|204833.5|204997.8|204847.8|205027|204877|204972.4|204822.4|452
1633386900000|2021-10-04 22:35:00|204998.1|204848.1|205012.9|204862.9|205020.7|204870.7|204995.7|204845.7|402
1633387200000|2021-10-04 22:40:00|205013.7|204863.7|205002.8|204852.8|205025.3|204875.3|204987.8|204837.8|320
1633387500000|2021-10-04 22:45:00|205004.8|204854.8|205052.1|204902.1|205066.5|204916.5|204991|204841|243
1633387800000|2021-10-04 22:50:00|205050.4|204900.4|205056.3|204906.3|205068.5|204918.5|205038.5|204888.5|248
1633388100000|2021-10-04 22:55:00|205055.5|204905.5|205050.1|204900.1|205065.1|204915.1|205034.5|204884.5|247
1633388400000|2021-10-04 23:00:00|205050.3|204900.3|205043.4|204893.4|205065.3|204915.3|205029.4|204879.4|261
1633388700000|2021-10-04 23:05:00|205043.5|204893.5|205052.6|204902.6|205066.6|204916.6|205033.5|204883.5|213
1633389000000|2021-10-04 23:10:00|205057.7|204907.7|205052.8|204902.8|205068.8|204918.8|205028.9|204878.9|298
1633389300000|2021-10-04 23:15:00|205054.9|204904.9|205062.4|204912.4|205064.9|204914.9|205038.7|204888.7|238
1633389600000|2021-10-04 23:20:00|205068.9|204918.9|205097.5|204947.5|205108|204958|205045.7|204895.7|286
1633389900000|2021-10-04 23:25:00|205097.8|204947.8|205098.7|204948.7|205115.6|204965.6|205086.7|204936.7|261
1633390200000|2021-10-04 23:30:00|205102.1|204952.1|205136|204986|205146.4|204996.4|205097.9|204947.9|420
1633390500000|2021-10-04 23:35:00|205138.1|204988.1|205128.4|204978.4|205146.1|204996.1|205118.2|204968.2|335
1633390800000|2021-10-04 23:40:00|205140.9|204990.9|205175.4|205025.4|205193.2|205043.2|205131.2|204981.2|357
1633391100000|2021-10-04 23:45:00|205177.6|205027.6|205169.9|205019.9|205188.4|205038.4|205150.4|205000.4|412
1633391400000|2021-10-04 23:50:00|205169|205019|205135.4|204985.4|205175.4|205025.4|205127.1|204977.1|414
1633391700000|2021-10-04 23:55:00|205138.3|204988.3|205135.9|204985.9|205147|204997|205117.3|204967.3|447
1633392000000|2021-10-05 00:00:00|205135.2|204985.2|205061|204911|205141.9|204991.9|205045.7|204895.7|589
1633392300000|2021-10-05 00:05:00|205062|204912|205087.6|204937.6|205118.5|204968.5|205049.5|204899.5|746
1633392600000|2021-10-05 00:10:00|205087.8|204937.8|205086.9|204936.9|205093.1|204943.1|205069.3|204919.3|562
1633392900000|2021-10-05 00:15:00|205085.9|204935.9|205087.7|204937.7|205093.2|204943.2|205071.6|204921.6|710
1633393200000|2021-10-05 00:20:00|205086|204936|205127.7|204977.7|205133.3|204983.3|205075.8|204925.8|649
1633393500000|2021-10-05 00:25:00|205127.3|204977.3|205123.9|204973.9|205151.5|205001.5|205122.9|204972.9|486
1633393800000|2021-10-05 00:30:00|205124.2|204974.2|205173|205023|205178.3|205028.3|205121|204971|587
1633394100000|2021-10-05 00:35:00|205176.6|205026.6|205198.1|205048.1|205204.6|205054.6|205163|205013|655
1633394400000|2021-10-05 00:40:00|205197.8|205047.8|205260|205110|205266.7|205116.7|205193.7|205043.7|556
1633394700000|2021-10-05 00:45:00|205263.3|205113.3|205287.3|205137.3|205296.6|205146.6|205247.2|205097.2|385
1633395000000|2021-10-05 00:50:00|205287.7|205137.7|205288.9|205138.9|205303.1|205153.1|205251.8|205101.8|621
1633395300000|2021-10-05 00:55:00|205288.3|205138.3|205310.9|205160.9|205343.6|205193.6|205288.3|205138.3|560
1633395600000|2021-10-05 01:00:00|205311.6|205161.6|205339.7|205189.7|205344.7|205194.7|205300.6|205150.6|614
1633395900000|2021-10-05 01:05:00|205339.1|205189.1|205428|205278|205462.5|205312.5|205329.8|205179.8|645
1633396200000|2021-10-05 01:10:00|205427.2|205277.2|205419.1|205269.1|205448.6|205298.6|205415|205265|595
1633396500000|2021-10-05 01:15:00|205419|205269|205479|205329|205506.2|205356.2|205415.9|205265.9|724
1633396800000|2021-10-05 01:20:00|205478.2|205328.2|205505.2|205355.2|205544.7|205394.7|205476|205326|672
1633397100000|2021-10-05 01:25:00|205505.7|205355.7|205523.6|205373.6|205530.4|205380.4|205496.3|205346.3|776
1633397400000|2021-10-05 01:30:00|205524.1|205374.1|205542.1|205392.1|205551.3|205401.3|205524.1|205374.1|566
1633397700000|2021-10-05 01:35:00|205541.9|205391.9|205559.5|205409.5|205575.9|205425.9|205541|205391|527
1633398000000|2021-10-05 01:40:00|205559.6|205409.6|205586.2|205436.2|205592.7|205442.7|205550.8|205400.8|653
1633398300000|2021-10-05 01:45:00|205586.8|205436.8|205594.5|205444.5|205600.5|205450.5|205555.8|205405.8|641
1633398600000|2021-10-05 01:50:00|205591.7|205441.7|205560.9|205410.9|205592.6|205442.6|205527.6|205377.6|614
1633398900000|2021-10-05 01:55:00|205561.6|205411.6|205568.9|205418.9|205576.4|205426.4|205547.7|205397.7|573
1633399200000|2021-10-05 02:00:00|205569.1|205419.1|205602.5|205452.5|205624.8|205474.8|205565|205415|693
1633399500000|2021-10-05 02:05:00|205603|205453|205596.5|205446.5|205603|205453|205566.9|205416.9|649
1633399800000|2021-10-05 02:10:00|205597.1|205447.1|205599.7|205449.7|205603.8|205453.8|205566.4|205416.4|527
1633400100000|2021-10-05 02:15:00|205599.8|205449.8|205640.2|205490.2|205642|205492|205598.7|205448.7|556
1633400400000|2021-10-05 02:20:00|205639.7|205489.7|205685.5|205535.5|205694.9|205544.9|205631.9|205481.9|578
1633400700000|2021-10-05 02:25:00|205686|205536|205650.7|205500.7|205691.2|205541.2|205649.2|205499.2|528
1633401000000|2021-10-05 02:30:00|205650.6|205500.6|205521.1|205371.1|205653.7|205503.7|205513.2|205363.2|663
1633401300000|2021-10-05 02:35:00|205526.1|205376.1|205463.9|205313.9|205526.1|205376.1|205460.4|205310.4|532
1633401600000|2021-10-05 02:40:00|205462.9|205312.9|205432.8|205282.8|205471.2|205321.2|205415.6|205265.6|519
1633401900000|2021-10-05 02:45:00|205432.6|205282.6|205432.7|205282.7|205441.7|205291.7|205383|205233|617
1633402200000|2021-10-05 02:50:00|205432.5|205282.5|205438.9|205288.9|205447.2|205297.2|205418.6|205268.6|555
1633402500000|2021-10-05 02:55:00|205438.6|205288.6|205436.9|205286.9|205445.3|205295.3|205431.8|205281.8|607
1633402800000|2021-10-05 03:00:00|205437.6|205287.6|205478.9|205328.9|205482.7|205332.7|205383|205233|509
1633403100000|2021-10-05 03:05:00|205478.6|205328.6|205502.3|205352.3|205521.4|205371.4|205471.1|205321.1|420
1633403400000|2021-10-05 03:10:00|205503.9|205353.9|205479.4|205329.4|205520.6|205370.6|205474.1|205324.1|408
1633403700000|2021-10-05 03:15:00|205479.2|205329.2|205520.4|205370.4|205523.1|205373.1|205475.7|205325.7|473
1633404000000|2021-10-05 03:20:00|205520.3|205370.3|205478.5|205328.5|205521.7|205371.7|205476.4|205326.4|550
1633404300000|2021-10-05 03:25:00|205479|205329|205489.6|205339.6|205494.6|205344.6|205476.1|205326.1|364
1633404600000|2021-10-05 03:30:00|205490|205340|205629.4|205479.4|205641.5|205491.5|205476|205326|683
1633404900000|2021-10-05 03:35:00|205629.2|205479.2|205513.4|205363.4|205640.9|205490.9|205512.1|205362.1|611
1633405200000|2021-10-05 03:40:00|205513.9|205363.9|205564.7|205414.7|205570.5|205420.5|205512.9|205362.9|568
1633405500000|2021-10-05 03:45:00|205571.2|205421.2|205553.9|205403.9|205602.1|205452.1|205550.3|205400.3|660
1633405800000|2021-10-05 03:50:00|205554|205404|205505.4|205355.4|205563.8|205413.8|205502.1|205352.1|578
1633406100000|2021-10-05 03:55:00|205503.8|205353.8|205472.3|205322.3|205516|205366|205469.1|205319.1|518
1633406400000|2021-10-05 04:00:00|205472.1|205322.1|205519.1|205369.1|205523|205373|205470.6|205320.6|728
1633406700000|2021-10-05 04:05:00|205517.4|205367.4|205432.2|205282.2|205519.3|205369.3|205428.5|205278.5|620
1633407000000|2021-10-05 04:10:00|205431.8|205281.8|205469|205319|205475.4|205325.4|205424.7|205274.7|506
1633407300000|2021-10-05 04:15:00|205469.1|205319.1|205480.5|205330.5|205491.1|205341.1|205464.4|205314.4|546
1633407600000|2021-10-05 04:20:00|205480.3|205330.3|205465.1|205315.1|205501.1|205351.1|205462.4|205312.4|568
1633407900000|2021-10-05 04:25:00|205465.6|205315.6|205478.1|205328.1|205479.9|205329.9|205465.1|205315.1|469
1633408200000|2021-10-05 04:30:00|205477.9|205327.9|205542.7|205392.7|205562.9|205412.9|205475.8|205325.8|681
1633408500000|2021-10-05 04:35:00|205541.1|205391.1|205526.9|205376.9|205557.5|205407.5|205483.4|205333.4|647
1633408800000|2021-10-05 04:40:00|205527.1|205377.1|205508.1|205358.1|205532.4|205382.4|205505|205355|464
1633409100000|2021-10-05 04:45:00|205506.4|205356.4|205497.1|205347.1|205514.2|205364.2|205481.9|205331.9|460
1633409400000|2021-10-05 04:50:00|205497.4|205347.4|205498.7|205348.7|205511.4|205361.4|205479.5|205329.5|482
1633409700000|2021-10-05 04:55:00|205499.1|205349.1|205499.8|205349.8|205508.4|205358.4|205482.6|205332.6|424
1633410000000|2021-10-05 05:00:00|205499.4|205349.4|205494.3|205344.3|205518.1|205368.1|205484.6|205334.6|614
1633410300000|2021-10-05 05:05:00|205494.4|205344.4|205490.6|205340.6|205533.7|205383.7|205466.3|205316.3|619
1633410600000|2021-10-05 05:10:00|205490.5|205340.5|205535.3|205385.3|205541|205391|205476.4|205326.4|538
1633410900000|2021-10-05 05:15:00|205536.3|205386.3|205519.3|205369.3|205551.4|205401.4|205495.5|205345.5|561
1633411200000|2021-10-05 05:20:00|205518.7|205368.7|205552.4|205402.4|205560.8|205410.8|205515.8|205365.8|528
1633411500000|2021-10-05 05:25:00|205552.5|205402.5|205536.2|205386.2|205568.6|205418.6|205526.2|205376.2|450
1633411800000|2021-10-05 05:30:00|205536.1|205386.1|205666.1|205516.1|205670.4|205520.4|205528|205378|599
1633412100000|2021-10-05 05:35:00|205665.5|205515.5|205671.2|205521.2|205691.8|205541.8|205653.2|205503.2|564
1633412400000|2021-10-05 05:40:00|205671.5|205521.5|205700.8|205550.8|205707.9|205557.9|205671.5|205521.5|536
1633412700000|2021-10-05 05:45:00|205697.1|205547.1|205690.7|205540.7|205700.5|205550.5|205667.9|205517.9|486
1633413000000|2021-10-05 05:50:00|205691.7|205541.7|205677.8|205527.8|205707.7|205557.7|205661|205511|538
1633413300000|2021-10-05 05:55:00|205676.1|205526.1|205668.2|205518.2|205705.5|205555.5|205665.3|205515.3|609
1633413600000|2021-10-05 06:00:00|205672.7|205522.7|205577.5|205427.5|205682.3|205532.3|205546.4|205396.4|790
1633413900000|2021-10-05 06:05:00|205578|205428|205795.8|205645.8|205806.9|205656.9|205576.2|205426.2|722
1633414200000|2021-10-05 06:10:00|205796.3|205646.3|205933.9|205783.9|205965.2|205815.2|205796.3|205646.3|811
1633414500000|2021-10-05 06:15:00|205935.8|205785.8|206002.9|205852.9|206054.4|205904.4|205935.8|205785.8|645
1633414800000|2021-10-05 06:20:00|205992.4|205842.4|205971.8|205821.8|206008|205858|205889.9|205739.9|621
1633415100000|2021-10-05 06:25:00|205971.2|205821.2|205914.1|205764.1|205990.8|205840.8|205887.5|205737.5|663
1633415400000|2021-10-05 06:30:00|205918.3|205768.3|205967.6|205817.6|205973|205823|205897.9|205747.9|674
1633415700000|2021-10-05 06:35:00|205967.2|205817.2|205813.2|205663.2|205991.6|205841.6|205809|205659|651
1633416000000|2021-10-05 06:40:00|205811.1|205661.1|205794.4|205644.4|205811.1|205661.1|205776.5|205626.5|710
1633416300000|2021-10-05 06:45:00|205795|205645|205788|205638|205816.6|205666.6|205696.8|205591.7|692
1633416600000|2021-10-05 06:50:00|205786.7|205636.7|205704.7|205554.7|205797.7|205647.7|205685.9|205535.9|672
1633416900000|2021-10-05 06:55:00|205709.1|205559.1|205784.5|205634.5|205803.9|205653.9|205690.3|205540.3|740
1633417200000|2021-10-05 07:00:00|205781.3|205631.3|205797.9|205647.9|205867.2|205717.2|205741|205591|961
1633417500000|2021-10-05 07:05:00|205799|205649|205824.9|205674.9|205863.1|205713.1|205776|205626|751
1633417800000|2021-10-05 07:10:00|205822.2|205672.2|205856.1|205706.1|205914.3|205764.3|205723.2|205573.2|864
1633418100000|2021-10-05 07:15:00|205800|205750|205873.9|205723.9|205874.2|205750|205687|205537|916
1633418400000|2021-10-05 07:20:00|205872.9|205722.9|205791|205641|205921.1|205771.1|205743.9|205593.9|870
1633418700000|2021-10-05 07:25:00|205789.8|205639.8|205878.6|205728.6|205914.4|205764.4|205784.9|205634.9|865
1633419000000|2021-10-05 07:30:00|205876.9|205726.9|205896.4|205746.4|206007.4|205857.4|205874|205724|864
1633419300000|2021-10-05 07:35:00|205899.2|205749.2|206011.3|205861.3|206032.7|205882.7|205895.9|205745.9|886
1633419600000|2021-10-05 07:40:00|206011.5|205861.5|206064.8|205914.8|206066.3|205916.3|205996.8|205846.8|866
1633419900000|2021-10-05 07:45:00|206065.8|205915.8|206064.4|205914.4|206100.5|205950.5|206054.1|205904.1|788
1633420200000|2021-10-05 07:50:00|206064.6|205914.6|206117.8|205967.8|206143.2|205993.2|206064.6|205914.6|823
1633420500000|2021-10-05 07:55:00|206117.6|205967.6|206136.4|205986.4|206137.2|205987.2|206067.1|205917.1|855
1633420800000|2021-10-05 08:00:00|206136.1|205986.1|206117.3|205967.3|206164.7|206014.7|206103.7|205953.7|861
1633421100000|2021-10-05 08:05:00|206117.8|205967.8|205918.4|205768.4|206130.8|205980.8|205913.9|205763.9|866
1633421400000|2021-10-05 08:10:00|205917|205767|205835|205685|205976.9|205826.9|205828.6|205678.6|904
1633421700000|2021-10-05 08:15:00|205833.7|205683.7|205731.4|205581.4|205860.4|205710.4|205673.3|205523.3|798
1633422000000|2021-10-05 08:20:00|205731.8|205581.8|205739.2|205589.2|205800.3|205650.3|205693.3|205543.3|834
1633422300000|2021-10-05 08:25:00|205740.4|205590.4|205650.6|205500.6|205791.2|205641.2|205649.1|205499.1|809
1633422600000|2021-10-05 08:30:00|205652.6|205502.6|205579.2|205429.2|205656.5|205506.5|205576.8|205426.8|742
1633422900000|2021-10-05 08:35:00|205579.4|205429.4|205566.1|205416.1|205589.7|205439.7|205520.5|205370.5|794
1633423200000|2021-10-05 08:40:00|205567|205417|205580.6|205430.6|205626.5|205476.5|205560.5|205410.5|740
1633423500000|2021-10-05 08:45:00|205580.2|205430.2|205660.8|205510.8|205672.2|205522.2|205575.6|205425.6|762
1633423800000|2021-10-05 08:50:00|205658.9|205508.9|205604.9|205454.9|205662.5|205512.5|205573.5|205423.5|892
1633424100000|2021-10-05 08:55:00|205605.1|205455.1|205579.1|205429.1|205606.7|205456.7|205572.3|205422.3|850
1633424400000|2021-10-05 09:00:00|205578.1|205428.1|205578.9|205428.9|205587.9|205437.9|205490.9|205340.9|747
1633424700000|2021-10-05 09:05:00|205579.5|205429.5|205574.7|205424.7|205585.7|205435.7|205563.9|205413.9|818
1633425000000|2021-10-05 09:10:00|205576.6|205426.6|205543.5|205393.5|205581.8|205431.8|205481.2|205331.2|649
1633425300000|2021-10-05 09:15:00|205544.2|205394.2|205529.5|205379.5|205550.8|205400.8|205522.6|205372.6|785
1633425600000|2021-10-05 09:20:00|205528.9|205378.9|205453.2|205303.2|205536.9|205386.9|205445.1|205295.1|728
1633425900000|2021-10-05 09:25:00|205450.8|205300.8|205498.1|205348.1|205512.3|205386.8|205407.4|205297.3|838
1633426200000|2021-10-05 09:30:00|205499|205349|205503.3|205353.3|205558.1|205408.1|205498.9|205348.9|800
1633426500000|2021-10-05 09:35:00|205504.2|205354.2|205446.2|205296.2|205506.3|205356.3|205444.1|205294.1|765
1633426800000|2021-10-05 09:40:00|205446.7|205296.7|205446.3|205296.3|205451.7|205301.7|205431.3|205281.3|628
1633427100000|2021-10-05 09:45:00|205443.4|205293.4|205468.3|205318.3|205491.6|205341.6|205386.6|205236.6|843
1633427400000|2021-10-05 09:50:00|205468|205318|205455.1|205305.1|205469.5|205319.5|205439.4|205289.4|894
1633427700000|2021-10-05 09:55:00|205456|205306|205396|205246|205469.5|205319.5|205395.7|205245.7|800
1633428000000|2021-10-05 10:00:00|205396.9|205246.9|205474.4|205324.4|205515.9|205365.9|205396.4|205246.4|845
1633428300000|2021-10-05 10:05:00|205475.8|205325.8|205607.2|205457.2|205625|205475|205471.9|205321.9|830
1633428600000|2021-10-05 10:10:00|205609.1|205459.1|205605.5|205455.5|205627.8|205477.8|205595|205445|912
1633428900000|2021-10-05 10:15:00|205606.2|205456.2|205604.5|205454.5|205622|205472|205578.9|205428.9|834
1633429200000|2021-10-05 10:20:00|205604.6|205454.6|205611.2|205461.2|205613.8|205463.8|205598.2|205448.2|818
1633429500000|2021-10-05 10:25:00|205611.8|205461.8|205572|205422|205613.8|205463.8|205519.9|205369.9|740
1633429800000|2021-10-05 10:30:00|205571.9|205421.9|205520.9|205370.9|205595.8|205445.8|205516.8|205366.8|794
1633430100000|2021-10-05 10:35:00|205520.5|205370.5|205436.2|205286.2|205540.3|205390.3|205415.9|205265.9|640
1633430400000|2021-10-05 10:40:00|205435.5|205285.5|205483.6|205333.6|205512.3|205362.3|205404.9|205254.9|899
1633430700000|2021-10-05 10:45:00|205482.7|205332.7|205607.5|205457.5|205607.5|205457.5|205482.5|205332.5|890
1633431000000|2021-10-05 10:50:00|205608.7|205458.7|205699.8|205549.8|205721|205571|205602.1|205452.1|969
1633431300000|2021-10-05 10:55:00|205699.4|205549.4|205657.9|205507.9|205724.1|205574.1|205643.9|205493.9|928
1633431600000|2021-10-05 11:00:00|205656.7|205506.7|205593.2|205443.2|205687.5|205537.5|205574.1|205424.1|707
1633431900000|2021-10-05 11:05:00|205592.9|205442.9|205481.7|205331.7|205606.6|205456.6|205467.7|205317.7|764
1633432200000|2021-10-05 11:10:00|205475.8|205325.8|205470.8|205320.8|205495.9|205345.9|205470.4|205320.4|757
1633432500000|2021-10-05 11:15:00|205470.5|205320.5|205457.6|205307.6|205470.5|205320.5|205433.8|205283.8|735
1633432800000|2021-10-05 11:20:00|205457.5|205307.5|205511.7|205361.7|205520.9|205370.9|205420.4|205270.4|631
1633433100000|2021-10-05 11:25:00|205512.2|205362.2|205388|205238|205514.2|205364.2|205337.3|205187.3|720
1633433400000|2021-10-05 11:30:00|205391.3|205241.3|205375.1|205225.1|205439.9|205309.5|205318.2|205203.6|749
1633433700000|2021-10-05 11:35:00|205375.8|205225.8|205360.7|205210.7|205396|205290.6|205238.1|205139.6|804
1633434000000|2021-10-05 11:40:00|205361.6|205211.6|205399.2|205249.2|205408.7|205298.7|205298.3|205192|751
1633434300000|2021-10-05 11:45:00|205400.3|205250.3|205388.9|205238.9|205442.1|205338.5|205335.1|205224.1|737
1633434600000|2021-10-05 11:50:00|205390.4|205240.4|205355.5|205205.5|205440.9|205332.1|205341.3|205199|735
1633434900000|2021-10-05 11:55:00|205355.4|205205.4|205359.3|205209.3|205379.7|205275.8|205303.9|205156|835
1633435200000|2021-10-05 12:00:00|205359.7|205209.7|205305.1|205155.1|205361.2|205211.2|205151.1|205009.8|968
1633435500000|2021-10-05 12:05:00|205304.3|205154.3|205171.7|205021.7|205312.4|205162.4|205168.8|205018.8|858
1633435800000|2021-10-05 12:10:00|205174.9|205024.9|205168.7|205018.7|205205.5|205084.6|205070.5|204962.3|906
1633436100000|2021-10-05 12:15:00|205171|205021|205142.1|204992.1|205208.5|205101.9|205101|204968.3|769
1633436400000|2021-10-05 12:20:00|205140.8|204990.8|205123.5|204973.5|205206.3|205102|205071.3|204969.7|811
1633436700000|2021-10-05 12:25:00|205119.4|204969.4|205120.5|204970.5|205132|205032.1|204994.7|204890.1|686
1633437000000|2021-10-05 12:30:00|205121.2|204971.2|205113|204963|205156.7|205025.7|204999.2|204887.2|832
1633437300000|2021-10-05 12:35:00|205110.1|204960.1|205175.7|205025.7|205177.4|205068.9|205044.9|204931.2|845
1633437600000|2021-10-05 12:40:00|205176.4|205026.4|205179.9|205029.9|205193.3|205090.8|205053.4|204952.6|824
1633437900000|2021-10-05 12:45:00|205180.2|205030.2|205265.6|205115.6|205266|205135.8|205135.5|205026.1|909
1633438200000|2021-10-05 12:50:00|205264|205114|205341.8|205191.8|205344|205211.4|205242|205113.9|742
1633438500000|2021-10-05 12:55:00|205341.7|205191.7|205305.8|205155.8|205354.1|205248.3|205263.2|205145.5|658
1633438800000|2021-10-05 13:00:00|205306.8|205156.8|205393.6|205243.6|205418|205299.2|205261.2|205154.8|816
1633439100000|2021-10-05 13:05:00|205393.1|205243.1|205609.6|205459.6|205611.8|205506.9|205327.7|205228.1|897
1633439400000|2021-10-05 13:10:00|205609.9|205459.9|205492|205342|205646.8|205541.9|205436.8|205329.1|915
1633439700000|2021-10-05 13:15:00|205488.5|205338.5|205359.4|205209.4|205501.5|205390.7|205298.9|205190.3|868
1633440000000|2021-10-05 13:20:00|205358.4|205208.4|205442.4|205292.4|205450.3|205343.9|205330.2|205202.6|896
1633440300000|2021-10-05 13:25:00|205392.4|205342.4|205691.7|205541.7|205708|205561.7|205387.1|205279|937
1633440600000|2021-10-05 13:30:00|205690.4|205540.4|205751.8|205601.8|205760.2|205628.7|205568|205455.9|1079
1633440900000|2021-10-05 13:35:00|205751.7|205601.7|205750.7|205600.7|205874.5|205724.5|205562.6|205414.8|1119
1633441200000|2021-10-05 13:40:00|205748.6|205598.6|205972.8|205822.8|206008.7|205858.7|205642.6|205501.5|1053
1633441500000|2021-10-05 13:45:00|205952.6|205802.6|205744.3|205594.3|206007.3|205865.3|205723.7|205573.7|1082
1633441800000|2021-10-05 13:50:00|205731.5|205581.5|205838.3|205688.3|205846|205720.4|205722.2|205581.5|1076
1633442100000|2021-10-05 13:55:00|205833.7|205683.7|205787.7|205637.7|205867.5|205766.6|205706.3|205602.6|989
1633442400000|2021-10-05 14:00:00|205798.6|205648.6|205959.4|205809.4|205970.7|205852.2|205689.7|205568.8|1071
1633442700000|2021-10-05 14:05:00|205958.9|205808.9|205870.7|205720.7|206075.4|205925.4|205806.2|205692.8|1064
1633443000000|2021-10-05 14:10:00|205869.9|205719.9|205883|205733|205931.3|205808.2|205813|205692.6|910
1633443300000|2021-10-05 14:15:00|205882.1|205732.1|205942.1|205892.1|206014.7|205909.8|205849.3|205732.1|990
1633443600000|2021-10-05 14:20:00|205985.7|205835.7|205971.6|205821.6|205994.3|205870.2|205839.4|205714.1|908
1633443900000|2021-10-05 14:25:00|205970.9|205820.9|205961.4|205811.4|205970.9|205852.9|205810.6|205681.3|1019
1633444200000|2021-10-05 14:30:00|205962|205812|205831.2|205681.2|205964.7|205861.8|205777.5|205642|1028
1633444500000|2021-10-05 14:35:00|205827.2|205677.2|205898.9|205848.9|205952.4|205854.5|205750|205648.2|948
1633444800000|2021-10-05 14:40:00|205898.2|205848.2|205910.1|205760.1|205950.6|205849.9|205842.2|205692.2|944
1633445100000|2021-10-05 14:45:00|205907.7|205757.7|205949|205799|205954.6|205852.9|205812.8|205699.2|888
1633445400000|2021-10-05 14:50:00|205949.3|205799.3|206008.9|205858.9|206051.3|205948.8|205925.1|205775.1|785
1633445700000|2021-10-05 14:55:00|205957|205907|206102.1|206052.1|206173.6|206069.4|205942.8|205843.9|919
1633446000000|2021-10-05 15:00:00|206100.5|206050.5|206121.6|205971.6|206153.5|206050.5|206002.7|205900.2|977
1633446300000|2021-10-05 15:05:00|206121.8|205971.8|206006.9|205856.9|206134.3|206030.4|206003.2|205853.2|854
1633446600000|2021-10-05 15:10:00|206005.8|205855.8|205975.6|205825.6|206027.1|205922.4|205897.7|205801.2|953
1633446900000|2021-10-05 15:15:00|205975.3|205825.3|205958.2|205808.2|206009.8|205892.6|205886.9|205790.8|873
1633447200000|2021-10-05 15:20:00|205958.1|205808.1|205759|205609|205964.6|205859.6|205718.8|205599.7|863
1633447500000|2021-10-05 15:25:00|205708.9|205658.9|205692.7|205642.7|205784.4|205670.6|205661.1|205554.7|887
1633447800000|2021-10-05 15:30:00|205691.3|205641.3|205748.8|205698.8|205878.8|205773.4|205691.3|205592.5|893
1633448100000|2021-10-05 15:35:00|205776.6|205626.6|205762.1|205612.1|205789.1|205684.6|205615|205501.6|886
1633448400000|2021-10-05 15:40:00|205770.4|205620.4|205773|205623|205797.3|205692.2|205690.2|205570.6|788
1633448700000|2021-10-05 15:45:00|205773.9|205623.9|205870.2|205720.2|205893.1|205786.7|205707.5|205595.9|843
1633449000000|2021-10-05 15:50:00|205870.1|205720.1|205838.4|205688.4|205883.2|205783|205787|205677.1|699
1633449300000|2021-10-05 15:55:00|205837.6|205687.6|205707.3|205557.3|205846|205742.4|205638.6|205529.8|825
1633449600000|2021-10-05 16:00:00|205703.6|205553.6|205720.4|205570.4|205795.9|205695.5|205638.3|205521.4|847
1633449900000|2021-10-05 16:05:00|205720.7|205570.7|205681.3|205531.3|205725.2|205618.6|205649.6|205499.6|826
1633450200000|2021-10-05 16:10:00|205684.2|205534.2|205642.7|205492.7|205686.5|205573.5|205572.8|205439.2|840
1633450500000|2021-10-05 16:15:00|205642.2|205492.2|205655.3|205505.3|205672.6|205545|205524.9|205402|875
1633450800000|2021-10-05 16:20:00|205656.1|205506.1|205794.3|205644.3|205816.9|205713.3|205653.9|205503.9|923
1633451100000|2021-10-05 16:25:00|205792.8|205642.8|205806.9|205656.9|205851.2|205750|205740.3|205632.4|860
1633451400000|2021-10-05 16:30:00|205806.8|205656.8|205724.7|205574.7|205815.9|205665.9|205709.7|205559.7|954
1633451700000|2021-10-05 16:35:00|205722.7|205572.7|205660.2|205510.2|205730.7|205580.7|205655.3|205505.3|850
1633452000000|2021-10-05 16:40:00|205659.5|205509.5|205674.8|205524.8|205675.7|205565|205580|205468.9|745
1633452300000|2021-10-05 16:45:00|205675|205525|205578|205428|205675|205568.1|205571.8|205426.8|805
1633452600000|2021-10-05 16:50:00|205577.8|205427.8|205614.6|205464.6|205643.1|205543.9|205528|205422.9|780
1633452900000|2021-10-05 16:55:00|205614.5|205464.5|205507|205357|205623|205511.3|205443|205329|654
1633453200000|2021-10-05 17:00:00|205509.4|205359.4|205547.5|205397.5|205583.6|205483.2|205460.1|205340.8|659
1633453500000|2021-10-05 17:05:00|205548.7|205398.7|205490.7|205340.7|205550.8|205424.4|205433.2|205333|691
1633453800000|2021-10-05 17:10:00|205491.1|205341.1|205470.9|205320.9|205506|205391.4|205400.4|205269.8|795
1633454100000|2021-10-05 17:15:00|205472.3|205322.3|205427|205277|205495|205390|205379.6|205276.2|750
1633454400000|2021-10-05 17:20:00|205426.5|205276.5|205420.7|205270.7|205447.3|205328.8|205355.3|205248.3|701
1633454700000|2021-10-05 17:25:00|205420.3|205270.3|205395.2|205245.2|205459.8|205357.5|205381.5|205243.4|684
1633455000000|2021-10-05 17:30:00|205395.1|205245.1|205419.4|205269.4|205428|205322.6|205298.6|205198.3|590
1633455300000|2021-10-05 17:35:00|205421.1|205271.1|205461.2|205311.2|205506.8|205395.2|205373.9|205268.5|697
1633455600000|2021-10-05 17:40:00|205462.4|205312.4|205524.1|205374.1|205527.3|205419.1|205389.8|205276.6|655
1633455900000|2021-10-05 17:45:00|205525.1|205375.1|205555.8|205405.8|205559.8|205463.3|205464.5|205360.4|623
1633456200000|2021-10-05 17:50:00|205555.6|205405.6|205470.8|205420.8|205555.6|205451.7|205462.5|205356.2|627
1633456500000|2021-10-05 17:55:00|205470.9|205420.9|205416.2|205266.2|205524.1|205420.9|205378.9|205265.2|702
1633456800000|2021-10-05 18:00:00|205419.2|205269.2|205381.7|205231.7|205435.7|205331.9|205336.3|205220.5|735
1633457100000|2021-10-05 18:05:00|205380.9|205230.9|205378.1|205228.1|205385.8|205274.5|205323.2|205214.6|716
1633457400000|2021-10-05 18:10:00|205377.6|205227.6|205527.7|205377.7|205527.7|205398.2|205330.1|205218.8|607
1633457700000|2021-10-05 18:15:00|205535.2|205385.2|205584.8|205434.8|205594.2|205449|205490.8|205385.2|675
1633458000000|2021-10-05 18:20:00|205583.8|205433.8|205604|205454|205638.4|205497.4|205534.6|205431.5|675
1633458300000|2021-10-05 18:25:00|205604.6|205454.6|205652.6|205502.6|205685.8|205581.5|205589.7|205447.1|727
1633458600000|2021-10-05 18:30:00|205653.2|205503.2|205625.6|205575.6|205676.6|205576.6|205569|205454.4|744
1633458900000|2021-10-05 18:35:00|205674.8|205524.8|205694.8|205544.8|205727.1|205619.4|205619.7|205518|676
1633459200000|2021-10-05 18:40:00|205694.3|205544.3|205697.7|205547.7|205723.7|205573.7|205660.8|205510.8|612
1633459500000|2021-10-05 18:45:00|205695.6|205545.6|205645.3|205495.3|205699|205554.7|205547.8|205397.8|758
1633459800000|2021-10-05 18:50:00|205644.9|205494.9|205564.1|205414.1|205645|205495|205474.9|205366.8|739
1633460100000|2021-10-05 18:55:00|205563.9|205413.9|205648.1|205498.1|205648.8|205504.3|205504.1|205403.4|752
1633460400000|2021-10-05 19:00:00|205649.1|205499.1|205599.5|205449.5|205715.6|205565.6|205592.5|205442.5|842
1633460700000|2021-10-05 19:05:00|205599.4|205449.4|205552.2|205402.2|205605.3|205455.3|205542.6|205392.6|687
1633461000000|2021-10-05 19:10:00|205552.4|205402.4|205654.6|205504.6|205658.5|205553.4|205539.3|205398.4|707
1633461300000|2021-10-05 19:15:00|205654|205504|205711|205561|205711.2|205561.2|205599.3|205485.3|721
1633461600000|2021-10-05 19:20:00|205710.9|205560.9|205715.3|205565.3|205718.5|205616.8|205662|205528.6|704
1633461900000|2021-10-05 19:25:00|205715.4|205565.4|205774.1|205624.1|205778.4|205659|205664.5|205559.1|813
1633462200000|2021-10-05 19:30:00|205773.9|205623.9|205720.6|205570.6|205782.3|205683.3|205676.4|205526.4|711
1633462500000|2021-10-05 19:35:00|205721.1|205571.1|205717.3|205567.3|205741.6|205591.6|205674|205524|737
1633462800000|2021-10-05 19:40:00|205712.5|205562.5|205689.3|205539.3|205715.7|205568.6|205604.4|205505.7|782
1633463100000|2021-10-05 19:45:00|205689.5|205539.5|205756.6|205606.6|205765.6|205657.3|205689.5|205539.5|724
1633463400000|2021-10-05 19:50:00|205749.4|205599.4|205930.1|205780.1|205944.8|205794.8|205726.2|205599.4|801
1633463700000|2021-10-05 19:55:00|205927.7|205777.7|205825.6|205675.6|205935|205785|205798.6|205648.6|804
1633464000000|2021-10-05 20:00:00|205823|205673|205763.7|205613.7|205851|205701|205761.1|205611.1|791
1633464300000|2021-10-05 20:05:00|205763.6|205613.6|205809.2|205659.2|205816.9|205666.9|205763.3|205613.3|481
1633464600000|2021-10-05 20:10:00|205808.9|205658.9|205791.9|205641.9|205822|205672|205767.4|205617.4|453
1633464900000|2021-10-05 20:15:00|205792|205642|205772.7|205622.7|205799.9|205649.9|205769.3|205619.3|440
1633465200000|2021-10-05 20:20:00|205772.5|205622.5|205772.1|205622.1|205774.8|205624.8|205755.7|205605.7|365
1633465500000|2021-10-05 20:25:00|205772.2|205622.2|205758|205608|205786.1|205636.1|205756.6|205606.6|351
1633465800000|2021-10-05 20:30:00|205758.8|205608.8|205750.8|205600.8|205775.1|205625.1|205745.3|205595.3|442
1633466100000|2021-10-05 20:35:00|205752.7|205602.7|205752.8|205602.8|205759.3|205609.3|205742.3|205592.3|469
1633466400000|2021-10-05 20:40:00|205752.7|205602.7|205732.2|205582.2|205770.7|205620.7|205701.2|205551.2|581
1633466700000|2021-10-05 20:45:00|205737.3|205587.3|205755.5|205605.5|205761.3|205611.3|205730|205580|336
1633467000000|2021-10-05 20:50:00|205756.5|205606.5|205727.4|205577.4|205757.3|205607.3|205724.4|205574.4|333
1633467300000|2021-10-05 20:55:00|205724.5|205574.5|205730.1|205580.1|205790.2|205640.2|205704.4|205554.4|330
1633467600000|2021-10-05 21:00:00|205755.5|205605.5|205865.3|205568.3|205876.6|205627.9|205754.6|205561.9|51
1633467900000|2021-10-05 21:05:00|205881.2|205584.2|205863.2|205566.2|205908.3|205611.3|205816|205519|126
1633468200000|2021-10-05 21:10:00|205858.7|205561.7|205837.9|205540.9|205898.9|205601.9|205835|205538|248
1633468500000|2021-10-05 21:15:00|205841.6|205544.6|205874.6|205577.6|205905.1|205608.1|205839|205542|121
1633468800000|2021-10-05 21:20:00|205858.9|205561.9|205853.8|205556.8|205904.2|205607.2|205841.7|205544.7|100
1633469100000|2021-10-05 21:25:00|205915.4|205618.4|205848.2|205551.2|205915.4|205618.4|205841.3|205544.3|64
1633469400000|2021-10-05 21:30:00|205864.2|205567.2|205890.9|205593.9|205908.5|205611.5|205824.9|205527.9|268
1633469700000|2021-10-05 21:35:00|205892|205595|205866.5|205569.5|205911.4|205614.4|205837.9|205540.9|220
1633470000000|2021-10-05 21:40:00|205858.3|205561.3|205866.3|205569.3|205903.7|205606.7|205812.3|205515.3|137
1633470300000|2021-10-05 21:45:00|205841.1|205544.1|205843.3|205546.3|205896.9|205599.9|205816|205519|198
1633470600000|2021-10-05 21:50:00|205841.8|205544.8|205879.1|205582.1|205904.8|205607.8|205839.4|205542.4|192
1633470900000|2021-10-05 21:55:00|205868|205571|205881.6|205584.6|205894.6|205597.6|205830.5|205533.5|214
1633471200000|2021-10-05 22:00:00|205863|205566|205815.1|205665.1|205917.5|205721.7|205804.4|205561.8|520
1633471500000|2021-10-05 22:05:00|205816.1|205666.1|205834.6|205684.6|205840.6|205690.6|205806.4|205656.4|325
1633471800000|2021-10-05 22:10:00|205834.7|205684.7|205806.3|205656.3|205861.7|205711.7|205777.2|205627.2|333
1633472100000|2021-10-05 22:15:00|205806.6|205656.6|205796|205646|205818.9|205668.9|205783|205633|372
1633472400000|2021-10-05 22:20:00|205799.1|205649.1|205788.5|205638.5|205806.5|205656.5|205780.6|205630.6|258
1633472700000|2021-10-05 22:25:00|205788.9|205638.9|205793.3|205643.3|205811|205661|205776.6|205626.6|264
1633473000000|2021-10-05 22:30:00|205795.4|205645.4|205814.3|205664.3|205828.2|205678.2|205772.4|205622.4|363
1633473300000|2021-10-05 22:35:00|205813.9|205663.9|205795.7|205645.7|205824.8|205674.8|205786.7|205636.7|313
1633473600000|2021-10-05 22:40:00|205793.6|205643.6|205787.2|205637.2|205813.3|205663.3|205770.2|205620.2|299
1633473900000|2021-10-05 22:45:00|205785.2|205635.2|205792.1|205642.1|205799.5|205649.5|205774.5|205624.5|193
1633474200000|2021-10-05 22:50:00|205792.7|205642.7|205804.9|205654.9|205811.7|205661.7|205783.2|205633.2|277
1633474500000|2021-10-05 22:55:00|205805.1|205655.1|205808|205658|205813.9|205663.9|205786.6|205636.6|241
1633474800000|2021-10-05 23:00:00|205809.4|205659.4|205806.5|205656.5|205814|205664|205789.7|205639.7|416
1633475100000|2021-10-05 23:05:00|205803.3|205653.3|205837.1|205687.1|205849.4|205699.4|205793.5|205643.5|382
1633475400000|2021-10-05 23:10:00|205838.1|205688.1|205840.6|205690.6|205851.2|205701.2|205827.7|205677.7|291
1633475700000|2021-10-05 23:15:00|205841|205691|205842.7|205692.7|205851.8|205701.8|205827.6|205677.6|383
1633476000000|2021-10-05 23:20:00|205843.7|205693.7|205848.1|205698.1|205859.5|205709.5|205826.4|205676.4|337
1633476300000|2021-10-05 23:25:00|205850.3|205700.3|205867.8|205717.8|205875|205725|205837.5|205687.5|362
1633476600000|2021-10-05 23:30:00|205870|205720|205874|205724|205883.4|205733.4|205866.9|205716.9|281
1633476900000|2021-10-05 23:35:00|205874.8|205724.8|205871.5|205721.5|205881.4|205731.4|205870|205720|244
1633477200000|2021-10-05 23:40:00|205871.6|205721.6|205872.9|205722.9|205886.9|205736.9|205869.4|205719.4|219
1633477500000|2021-10-05 23:45:00|205872.4|205722.4|205928.8|205778.8|205931.7|205781.7|205868.5|205718.5|296
1633477800000|2021-10-05 23:50:00|205929.2|205779.2|205926|205776|205932.8|205782.8|205923|205773|280
1633478100000|2021-10-05 23:55:00|205925.6|205775.6|205925.5|205775.5|205931.9|205781.9|205919.9|205769.9|264
1633478400000|2021-10-06 00:00:00|205925.4|205775.4|205926.3|205776.3|205965.1|205815.1|205902.1|205752.1|534
1633478700000|2021-10-06 00:05:00|205927|205777|205927.8|205777.8|205932.2|205782.2|205917.8|205767.8|480
1633479000000|2021-10-06 00:10:00|205929.3|205779.3|205968.4|205818.4|205975.4|205825.4|205926.3|205776.3|464
1633479300000|2021-10-06 00:15:00|205968|205818|205972.5|205822.5|205975.8|205825.8|205957.6|205807.6|463
1633479600000|2021-10-06 00:20:00|205971.7|205821.7|205865.5|205715.5|205983.2|205833.2|205842.8|205692.8|427
1633479900000|2021-10-06 00:25:00|205864.8|205714.8|205894.2|205744.2|205930.9|205780.9|205864.8|205714.8|465
1633480200000|2021-10-06 00:30:00|205894|205744|205892.2|205742.2|205902.3|205752.3|205872|205722|451
1633480500000|2021-10-06 00:35:00|205891.9|205741.9|205894.9|205744.9|205908.6|205758.6|205872.7|205722.7|477
1633480800000|2021-10-06 00:40:00|205893.9|205743.9|205894.3|205744.3|205940|205790|205886.2|205736.2|519
1633481100000|2021-10-06 00:45:00|205895.9|205745.9|205922.1|205772.1|205928.3|205778.3|205871.4|205721.4|468
1633481400000|2021-10-06 00:50:00|205921.6|205771.6|205919.9|205769.9|205936.7|205786.7|205914.6|205764.6|430
1633481700000|2021-10-06 00:55:00|205919.6|205769.6|205962.1|205812.1|205974.4|205824.4|205919.6|205769.6|492
1633482000000|2021-10-06 01:00:00|205964.2|205814.2|205954.7|205804.7|205984.8|205834.8|205892.9|205742.9|762
1633482300000|2021-10-06 01:05:00|205955.6|205805.6|206055.6|205905.6|206075.8|205925.8|205952.1|205802.1|553
1633482600000|2021-10-06 01:10:00|206056|205906|206144.3|205994.3|206160.7|206010.7|206056|205906|677
1633482900000|2021-10-06 01:15:00|206142.7|205992.7|206100|205950|206158.7|206008.7|206098.8|205948.8|620
1633483200000|2021-10-06 01:20:00|206099.4|205949.4|206097.5|205947.5|206124.8|205974.8|206082.5|205932.5|645
1633483500000|2021-10-06 01:25:00|206097.2|205947.2|206146.9|205996.9|206153.5|206003.5|206079.2|205929.2|586
1633483800000|2021-10-06 01:30:00|206147.9|205997.9|206182.8|206032.8|206192.1|206042.1|206136|205986|712
1633484100000|2021-10-06 01:35:00|206184.5|206034.5|206231.7|206081.7|206257.4|206107.4|206177.1|206027.1|807
1633484400000|2021-10-06 01:40:00|206231.8|206081.8|206309.2|206159.2|206310.1|206160.1|206218.1|206068.1|703
1633484700000|2021-10-06 01:45:00|206309.4|206159.4|206349.5|206199.5|206356|206206|206305.8|206155.8|706
1633485000000|2021-10-06 01:50:00|206349.9|206199.9|206392.5|206242.5|206399.3|206249.3|206344.5|206194.5|616
1633485300000|2021-10-06 01:55:00|206391.8|206241.8|206352.9|206202.9|206393.4|206243.4|206350.4|206200.4|637
1633485600000|2021-10-06 02:00:00|206354|206204|206358.7|206208.7|206375.4|206225.4|206348.9|206198.9|569
1633485900000|2021-10-06 02:05:00|206357.3|206207.3|206356.8|206206.8|206397.1|206247.1|206354.7|206204.7|573
1633486200000|2021-10-06 02:10:00|206357.3|206207.3|206359.8|206209.8|206374.8|206224.8|206351.3|206201.3|530
1633486500000|2021-10-06 02:15:00|206359.9|206209.9|206365.5|206215.5|206388.8|206238.8|206356.3|206206.3|480
1633486800000|2021-10-06 02:20:00|206365.6|206215.6|206364.6|206214.6|206408|206258|206359.9|206209.9|479
1633487100000|2021-10-06 02:25:00|206364.9|206214.9|206396.7|206246.7|206401.8|206251.8|206359.7|206209.7|468
1633487400000|2021-10-06 02:30:00|206396.8|206246.8|206398.9|206248.9|206444.1|206294.1|206382.2|206232.2|446
1633487700000|2021-10-06 02:35:00|206400.4|206250.4|206441.6|206291.6|206447.5|206297.5|206379.3|206229.3|646
1633488000000|2021-10-06 02:40:00|206441.2|206291.2|206453.8|206303.8|206476.4|206326.4|206438.6|206288.6|756
1633488300000|2021-10-06 02:45:00|206453.9|206303.9|206472|206322|206492.7|206342.7|206451.3|206301.3|729
1633488600000|2021-10-06 02:50:00|206469.2|206319.2|206465.8|206315.8|206489.9|206339.9|206447.2|206297.2|594
1633488900000|2021-10-06 02:55:00|206465.6|206315.6|206464.1|206314.1|206483.5|206333.5|206459.5|206309.5|530
1633489200000|2021-10-06 03:00:00|206463.7|206313.7|206484.5|206334.5|206486.8|206336.8|206462.9|206312.9|596
1633489500000|2021-10-06 03:05:00|206484.8|206334.8|206474.5|206324.5|206485.1|206335.1|206463.9|206313.9|604
1633489800000|2021-10-06 03:10:00|206475.2|206325.2|206477.9|206327.9|206483.8|206333.8|206462.7|206312.7|583
1633490100000|2021-10-06 03:15:00|206478.1|206328.1|206389.7|206239.7|206483.7|206333.7|206384.4|206234.4|554
1633490400000|2021-10-06 03:20:00|206389.4|206239.4|206314.8|206164.8|206435.1|206285.1|206314.8|206164.8|552
1633490700000|2021-10-06 03:25:00|206315.4|206165.4|206356.7|206206.7|206367.7|206217.7|206315.4|206165.4|429
1633491000000|2021-10-06 03:30:00|206355.9|206205.9|206364.9|206214.9|206371.2|206221.2|206320.1|206170.1|558
1633491300000|2021-10-06 03:35:00|206365|206215|206355.2|206205.2|206374.3|206224.3|206347.4|206197.4|509
1633491600000|2021-10-06 03:40:00|206354.9|206204.9|206382.1|206232.1|206402.5|206252.5|206354.9|206204.9|432
1633491900000|2021-10-06 03:45:00|206381.7|206231.7|206364.4|206214.4|206382.1|206232.1|206343|206193|445
1633492200000|2021-10-06 03:50:00|206364.9|206214.9|206292.7|206142.7|206375.3|206225.3|206283.8|206133.8|439
1633492500000|2021-10-06 03:55:00|206292.1|206142.1|206311.4|206161.4|206312.9|206162.9|206268.8|206118.8|456
1633492800000|2021-10-06 04:00:00|206311.7|206161.7|206345|206195|206352.4|206202.4|206296.1|206146.1|397
1633493100000|2021-10-06 04:05:00|206344.5|206194.5|206391.9|206241.9|206405.7|206255.7|206342.3|206192.3|455
1633493400000|2021-10-06 04:10:00|206393|206243|206448.4|206298.4|206450.1|206300.1|206393|206243|482
1633493700000|2021-10-06 04:15:00|206448.5|206298.5|206480.9|206330.9|206485.7|206335.7|206443.5|206293.5|547
1633494000000|2021-10-06 04:20:00|206481.1|206331.1|206480.9|206330.9|206499.2|206349.2|206474.3|206324.3|522
1633494300000|2021-10-06 04:25:00|206480.6|206330.6|206487.8|206337.8|206495.6|206345.6|206471.6|206321.6|524
1633494600000|2021-10-06 04:30:00|206487.9|206337.9|206468.1|206318.1|206533.9|206383.9|206462.8|206312.8|463
1633494900000|2021-10-06 04:35:00|206467.7|206317.7|206518.4|206368.4|206519.9|206369.9|206466.8|206316.8|494
1633495200000|2021-10-06 04:40:00|206518.2|206368.2|206598.2|206448.2|206616.2|206466.2|206511.8|206361.8|603
1633495500000|2021-10-06 04:45:00|206598.7|206448.7|206660.4|206510.4|206672.3|206522.3|206574.1|206424.1|592
1633495800000|2021-10-06 04:50:00|206659|206509|206621.2|206471.2|206661|206511|206594.9|206444.9|500
1633496100000|2021-10-06 04:55:00|206622.5|206472.5|206537.3|206387.3|206623.3|206473.3|206532.9|206382.9|450
1633496400000|2021-10-06 05:00:00|206537.7|206387.7|206541.9|206391.9|206579.2|206429.2|206534.6|206384.6|552
1633496700000|2021-10-06 05:05:00|206541.6|206391.6|206406.8|206256.8|206543.5|206393.5|206406.8|206256.8|445
1633497000000|2021-10-06 05:10:00|206411.9|206261.9|206365.9|206215.9|206435.6|206285.6|206365|206215|426
1633497300000|2021-10-06 05:15:00|206366|206216|206401.3|206251.3|206450.5|206300.5|206360.2|206210.2|474
1633497600000|2021-10-06 05:20:00|206401.2|206251.2|206443.3|206293.3|206452|206302|206394.7|206244.7|451
1633497900000|2021-10-06 05:25:00|206443.6|206293.6|206401.1|206251.1|206445.7|206295.7|206397.5|206247.5|419
1633498200000|2021-10-06 05:30:00|206401|206251|206453.9|206303.9|206462.5|206312.5|206400.4|206250.4|489
1633498500000|2021-10-06 05:35:00|206454.5|206304.5|206536.2|206386.2|206542.1|206392.1|206453|206303|461
1633498800000|2021-10-06 05:40:00|206536.6|206386.6|206597.7|206447.7|206632.8|206482.8|206527.9|206377.9|436
1633499100000|2021-10-06 05:45:00|206596.8|206446.8|206581.3|206431.3|206627.4|206477.4|206578.1|206428.1|502
1633499400000|2021-10-06 05:50:00|206580.3|206430.3|206622.2|206472.2|206625.3|206475.3|206556.4|206406.4|464
1633499700000|2021-10-06 05:55:00|206621.7|206471.7|206658.7|206508.7|206658.7|206508.7|206617.8|206467.8|459
1633500000000|2021-10-06 06:00:00|206661|206511|206816.8|206666.8|206855|206705|206611.3|206461.3|836
1633500300000|2021-10-06 06:05:00|206816.6|206666.6|206819.1|206669.1|206890.4|206740.4|206796.2|206646.2|753
1633500600000|2021-10-06 06:10:00|206818.7|206668.7|206661.7|206511.7|206824.4|206674.4|206657.2|206507.2|715
1633500900000|2021-10-06 06:15:00|206661.2|206511.2|206574.8|206424.8|206675.7|206525.7|206570.9|206420.9|746
1633501200000|2021-10-06 06:20:00|206574.5|206424.5|206621.5|206471.5|206625|206475|206522.6|206372.6|722
1633501500000|2021-10-06 06:25:00|206621.4|206471.4|206676.1|206526.1|206689.2|206539.2|206611.4|206461.4|732
1633501800000|2021-10-06 06:30:00|206673.7|206523.7|206588.5|206438.5|206674.1|206524.1|206575.5|206425.5|750
1633502100000|2021-10-06 06:35:00|206589.4|206439.4|206617.5|206467.5|206652.9|206502.9|206567.2|206417.2|757
1633502400000|2021-10-06 06:40:00|206617.8|206467.8|206778.5|206628.5|206784.5|206634.5|206611|206461|630
1633502700000|2021-10-06 06:45:00|206777.3|206627.3|206877.4|206727.4|206897.6|206747.6|206741.5|206591.5|653
1633503000000|2021-10-06 06:50:00|206879.1|206729.1|206909|206759|206909.6|206759.6|206827.3|206677.3|683
1633503300000|2021-10-06 06:55:00|206908.2|206758.2|206946.7|206796.7|206958.7|206808.7|206864.2|206714.2|752
1633503600000|2021-10-06 07:00:00|206946.6|206796.6|207262.3|207112.3|207275.9|207125.9|206946.6|206796.6|954
1633503900000|2021-10-06 07:05:00|207262.9|207112.9|207317.9|207167.9|207335|207185|207226.7|207076.7|954
1633504200000|2021-10-06 07:10:00|207317.4|207167.4|207510.4|207360.4|207566.5|207416.5|207317.4|207167.4|900
1633504500000|2021-10-06 07:15:00|207509.9|207359.9|207545.5|207395.5|207568.8|207418.8|207508|207358|826
1633504800000|2021-10-06 07:20:00|207545.4|207395.4|207597|207447|207686.1|207536.1|207539.6|207389.6|860
1633505100000|2021-10-06 07:25:00|207597.9|207447.9|207469.4|207319.4|207617.5|207467.5|207439.3|207289.3|927
1633505400000|2021-10-06 07:30:00|207470.8|207320.8|207647.1|207497.1|207674.7|207524.7|207454.8|207304.8|947
1633505700000|2021-10-06 07:35:00|207646.9|207496.9|207681.6|207531.6|207733.5|207583.5|207642.1|207492.1|987
1633506000000|2021-10-06 07:40:00|207681|207531|207721.2|207571.2|207740.3|207590.3|207644.6|207494.6|925
1633506300000|2021-10-06 07:45:00|207721.7|207571.7|207731.6|207581.6|207807.5|207657.5|207718.6|207568.6|897
1633506600000|2021-10-06 07:50:00|207734.6|207584.6|207803.3|207653.3|207888|207738|207719.9|207569.9|889
1633506900000|2021-10-06 07:55:00|207803.8|207653.8|207857.7|207707.7|207874.5|207724.5|207783.4|207633.4|900
1633507200000|2021-10-06 08:00:00|207856.3|207706.3|207876.2|207726.2|207930.1|207780.1|207800.8|207650.8|985
1633507500000|2021-10-06 08:05:00|207876.3|207726.3|208021.2|207871.2|208026|207876|207833.9|207683.9|960
1633507800000|2021-10-06 08:10:00|208022.8|207872.8|207950.1|207800.1|208022.8|207872.8|207931.7|207781.7|884
1633508100000|2021-10-06 08:15:00|207950.2|207800.2|208082.2|207932.2|208086.3|207936.3|207950.2|207800.2|864
1633508400000|2021-10-06 08:20:00|208079.1|207929.1|208122.5|207972.5|208193.1|208043.1|208071.2|207921.2|913
1633508700000|2021-10-06 08:25:00|208123.9|207973.9|208044.4|207894.4|208178.7|208028.7|208035.9|207885.9|946
1633509000000|2021-10-06 08:30:00|208044.5|207894.5|207923.2|207773.2|208044.5|207894.5|207833.3|207683.3|948
1633509300000|2021-10-06 08:35:00|207921.4|207771.4|208077.3|207927.3|208094.3|207944.3|207914.3|207764.3|863
1633509600000|2021-10-06 08:40:00|208079.8|207929.8|208112.4|207962.4|208134.2|207984.2|208057.4|207907.4|827
1633509900000|2021-10-06 08:45:00|208112.2|207962.2|208300.1|208150.1|208313.5|208163.5|208067.1|207917.1|889
1633510200000|2021-10-06 08:50:00|208300.4|208150.4|208339.9|208189.9|208358.4|208208.4|208256.6|208106.6|855
1633510500000|2021-10-06 08:55:00|208340.2|208190.2|208342.8|208192.8|208352.4|208202.4|208283.9|208133.9|922
1633510800000|2021-10-06 09:00:00|208340.1|208190.1|208308.3|208158.3|208393.6|208243.6|208301|208151|922
1633511100000|2021-10-06 09:05:00|208308.1|208158.1|208345.5|208195.5|208353.4|208203.4|208302.9|208152.9|935
1633511400000|2021-10-06 09:10:00|208347.6|208197.6|208485.4|208335.4|208488|208338|208333|208183|1000
1633511700000|2021-10-06 09:15:00|208485.1|208335.1|208513.4|208363.4|208532.1|208382.1|208477.2|208327.2|969
1633512000000|2021-10-06 09:20:00|208514.1|208364.1|208522.2|208372.2|208528.5|208378.5|208462.4|208312.4|964
1633512300000|2021-10-06 09:25:00|208521.8|208371.8|208636.4|208486.4|208646.5|208496.5|208493.8|208343.8|863
1633512600000|2021-10-06 09:30:00|208636|208486|208590.3|208440.3|208687.7|208537.7|208563.8|208413.8|955
1633512900000|2021-10-06 09:35:00|208590|208440|208885.2|208735.2|208947|208797|208588.6|208438.6|948
1633513200000|2021-10-06 09:40:00|208885.1|208735.1|208791.4|208641.4|208892.8|208742.8|208752.4|208602.4|915
1633513500000|2021-10-06 09:45:00|208791.2|208641.2|208702.8|208552.8|208800.1|208650.1|208688|208538|865
1633513800000|2021-10-06 09:50:00|208702.9|208552.9|208576.8|208426.8|208715.8|208565.8|208508.7|208358.7|995
1633514100000|2021-10-06 09:55:00|208576.4|208426.4|208806.2|208656.2|208849.7|208699.7|208570.6|208420.6|949
1633514400000|2021-10-06 10:00:00|208801.6|208651.6|208695.7|208545.7|208835.7|208685.7|208690.2|208540.2|906
1633514700000|2021-10-06 10:05:00|208704.5|208554.5|208575.9|208425.9|208707.3|208557.3|208570.3|208420.3|904
1633515000000|2021-10-06 10:10:00|208577.6|208427.6|208591|208441|208676.1|208526.1|208560.2|208410.2|963
1633515300000|2021-10-06 10:15:00|208596.2|208446.2|208355.4|208205.4|208614.6|208464.6|208309.5|208159.5|874
1633515600000|2021-10-06 10:20:00|208357.7|208207.7|208473.3|208323.3|208534.2|208384.2|208354.4|208204.4|901
1633515900000|2021-10-06 10:25:00|208473.2|208323.2|208426.4|208276.4|208474.7|208324.7|208389.1|208239.1|999
1633516200000|2021-10-06 10:30:00|208426|208276|208564.8|208414.8|208601.1|208451.1|208425.4|208275.4|855
1633516500000|2021-10-06 10:35:00|208564.7|208414.7|208603.2|208453.2|208650.6|208500.6|208513.4|208363.4|888
1633516800000|2021-10-06 10:40:00|208602.3|208452.3|208611.1|208461.1|208643.8|208493.8|208504.2|208354.2|919
1633517100000|2021-10-06 10:45:00|208611|208461|208407.8|208257.8|208622.4|208472.4|208407.8|208257.8|869
1633517400000|2021-10-06 10:50:00|208411.4|208261.4|208331.4|208181.4|208420|208270|208328.4|208178.4|768
1633517700000|2021-10-06 10:55:00|208329.1|208179.1|208089.6|207939.6|208360.6|208210.6|208046.6|207896.6|837
1633518000000|2021-10-06 11:00:00|208109.3|207959.3|208105.2|207955.2|208238.9|208088.9|208084.9|207934.9|808
1633518300000|2021-10-06 11:05:00|208104.9|207954.9|208195.9|208045.9|208204.6|208054.6|208060.9|207910.9|704
1633518600000|2021-10-06 11:10:00|208196.9|208046.9|208065.5|207915.5|208208.5|208058.5|208057.8|207907.8|757
1633518900000|2021-10-06 11:15:00|208064.9|207914.9|207900.6|207750.6|208089|207939|207832.4|207682.4|904
1633519200000|2021-10-06 11:20:00|207901.1|207751.1|207961|207811|207996.8|207846.8|207901.1|207751.1|676
1633519500000|2021-10-06 11:25:00|207960.8|207810.8|207917|207767|207990.5|207840.5|207914.9|207764.9|865
1633519800000|2021-10-06 11:30:00|207917.8|207767.8|207971.1|207821.1|207991.8|207841.8|207889.8|207739.8|806
1633520100000|2021-10-06 11:35:00|207970.9|207820.9|207904.9|207754.9|207972.7|207822.7|207859.9|207709.9|699
1633520400000|2021-10-06 11:40:00|207905.3|207755.3|207920.1|207770.1|207957.4|207807.4|207893.2|207743.2|681
1633520700000|2021-10-06 11:45:00|207917|207767|207915.5|207765.5|207932.1|207782.1|207881.5|207731.5|1024
1633521000000|2021-10-06 11:50:00|207915.4|207765.4|207862.6|207812.6|207964.8|207853.8|207861.6|207760.1|788
1633521300000|2021-10-06 11:55:00|207862.3|207812.3|207905.6|207755.6|207959.8|207813.8|207843.4|207741.4|745
1633521600000|2021-10-06 12:00:00|207903.7|207753.7|207736|207586|207903.7|207753.7|207713.1|207563.1|973
1633521900000|2021-10-06 12:05:00|207735.1|207585.1|207740.4|207590.4|207768.7|207618.7|207729.5|207579.5|845
1633522200000|2021-10-06 12:10:00|207741.7|207591.7|207774.3|207624.3|207808.6|207658.6|207696.5|207570|830
1633522500000|2021-10-06 12:15:00|207773.6|207623.6|207917.3|207767.3|207940.6|207790.6|207765.1|207615.1|995
1633522800000|2021-10-06 12:20:00|207914.7|207764.7|207791.1|207641.1|207923.7|207773.7|207707.6|207557.6|1001
1633523100000|2021-10-06 12:25:00|207789.4|207639.4|207542.4|207392.4|207791.8|207641.8|207512.1|207373.3|968
1633523400000|2021-10-06 12:30:00|207545.3|207395.3|207205.3|207055.3|207555.2|207449|207157.7|207045.4|991
1633523700000|2021-10-06 12:35:00|207204.6|207054.6|207395|207245|207492.9|207342.9|207154.1|207045.4|920
1633524000000|2021-10-06 12:40:00|207393.5|207243.5|207335.7|207185.7|207402.7|207252.7|207182.1|207032.1|935
1633524300000|2021-10-06 12:45:00|207333.6|207183.6|207437.7|207287.7|207471|207321|207295.8|207145.8|906
1633524600000|2021-10-06 12:50:00|207438.8|207288.8|207643.9|207493.9|207646|207503.9|207354.6|207237.3|932
1633524900000|2021-10-06 12:55:00|207642.7|207492.7|207778.6|207628.6|207784.5|207634.5|207592.8|207482.8|928
1633525200000|2021-10-06 13:00:00|207782.1|207632.1|207688.5|207538.5|207790.4|207640.4|207589.6|207441.7|949
1633525500000|2021-10-06 13:05:00|207684.5|207534.5|207683.8|207533.8|207764.1|207631.3|207559.6|207423.1|930
1633525800000|2021-10-06 13:10:00|207684.4|207534.4|207590.4|207440.4|207699.5|207549.5|207554.4|207436.6|891
1633526100000|2021-10-06 13:15:00|207588.8|207438.8|207737|207587|207739|207589|207574.7|207424.7|795
1633526400000|2021-10-06 13:20:00|207737.2|207587.2|207944|207794|207945.4|207795.4|207730.7|207580.7|851
1633526700000|2021-10-06 13:25:00|207946|207796|207890|207740|207991.5|207870.1|207823.6|207709.4|861
1633527000000|2021-10-06 13:30:00|207895.9|207745.9|207722.1|207572.1|207944.5|207794.5|207641.2|207491.2|1079
1633527300000|2021-10-06 13:35:00|207719|207569|207599.6|207449.6|207719|207569|207526|207400.5|1039
1633527600000|2021-10-06 13:40:00|207597|207447|207455.2|207305.2|207597.5|207486|207427|207302.3|1060
1633527900000|2021-10-06 13:45:00|207453.4|207303.4|207493.5|207343.5|207611.5|207461.5|207412.7|207299.6|1031
1633528200000|2021-10-06 13:50:00|207492.9|207342.9|207536.7|207386.7|207642.2|207492.2|207413.3|207297.3|1030
1633528500000|2021-10-06 13:55:00|207532.4|207382.4|207575.6|207425.6|207652.9|207520.2|207448.7|207346.2|1057
1633528800000|2021-10-06 14:00:00|207575.7|207425.7|207749.4|207599.4|207766.2|207637.6|207575.7|207425.7|1048
1633529100000|2021-10-06 14:05:00|207745.2|207595.2|207625|207475|207776.5|207654.6|207538.2|207392.6|1054
1633529400000|2021-10-06 14:10:00|207625.3|207475.3|207390.3|207240.3|207679|207529|207370|207240.3|1066
1633529700000|2021-10-06 14:15:00|207391.4|207241.4|207444.6|207294.6|207541.3|207426|207359|207218.1|1112
1633530000000|2021-10-06 14:20:00|207446.4|207296.4|207215.6|207065.6|207457|207313.9|207136.2|207036.1|1090
1633530300000|2021-10-06 14:25:00|207218.1|207068.1|207241.1|207091.1|207263.7|207113.7|207097.5|206983.9|1047
1633530600000|2021-10-06 14:30:00|207227.5|207077.5|207244.3|207094.3|207296.7|207146.7|207146.9|206996.9|1107
1633530900000|2021-10-06 14:35:00|207243.6|207093.6|207103.7|206953.7|207305.4|207164|207103.7|206953.7|1036
1633531200000|2021-10-06 14:40:00|207104.4|206954.4|207084.5|206934.5|207135.5|207001.5|207012|206875.9|993
1633531500000|2021-10-06 14:45:00|207083.5|206933.5|206898.5|206748.5|207127.1|207002.5|206896.8|206748.5|922
1633531800000|2021-10-06 14:50:00|206896.7|206746.7|206704.8|206554.8|206984.5|206859.5|206701.3|206551.3|1061
1633532100000|2021-10-06 14:55:00|206707.7|206557.7|206879.2|206729.2|206956.7|206814.6|206686.6|206536.6|1043
1633532400000|2021-10-06 15:00:00|206876.9|206726.9|206909.8|206759.8|206937.9|206809.4|206744|206625.5|1002
1633532700000|2021-10-06 15:05:00|206910|206760|206878.1|206728.1|206948.4|206846.2|206781.9|206674|945
1633533000000|2021-10-06 15:10:00|206885|206735|206848.1|206698.1|206939.2|206815.1|206765.7|206618.3|988
1633533300000|2021-10-06 15:15:00|206846.3|206696.3|206902|206752|206910.5|206776.5|206769.7|206658|966
1633533600000|2021-10-06 15:20:00|206902.5|206752.5|207129.7|206979.7|207155.2|207005.2|206874.8|206740|988
1633533900000|2021-10-06 15:25:00|207130.1|206980.1|207221.5|207071.5|207275.7|207165.5|207097.5|206956.8|828
1633534200000|2021-10-06 15:30:00|207221.7|207071.7|207245.2|207095.2|207265.4|207140.5|207150.3|207013.2|997
1633534500000|2021-10-06 15:35:00|207244|207094|207048.9|206898.9|207287.3|207137.4|207048.9|206898.9|984
1633534800000|2021-10-06 15:40:00|207007.5|206857.5|207067.1|206917.1|207137.1|206987.1|206982.7|206850.5|928
1633535100000|2021-10-06 15:45:00|207067.3|206917.3|206867.1|206717.1|207071.4|206969.5|206853.4|206703.4|917
1633535400000|2021-10-06 15:50:00|206867.4|206717.4|206710.6|206560.6|206876.1|206726.1|206710.6|206560.6|975
1633535700000|2021-10-06 15:55:00|206711.6|206561.6|206605.2|206455.2|206711.6|206575.9|206559.7|206455.2|947
1633536000000|2021-10-06 16:00:00|206606.1|206456.1|206574.7|206424.7|206612.2|206484|206526.5|206409.4|897
1633536300000|2021-10-06 16:05:00|206574.6|206424.6|206690.9|206540.9|206702.8|206552.8|206568.2|206418.2|900
1633536600000|2021-10-06 16:10:00|206691.2|206541.2|206725|206575|206740.5|206640.5|206681.9|206531.9|783
1633536900000|2021-10-06 16:15:00|206725.3|206575.3|206857.2|206707.2|206871.3|206721.3|206681.7|206575.2|839
1633537200000|2021-10-06 16:20:00|206857.3|206707.3|206947.3|206797.3|206960|206810|206833|206692.3|903
1633537500000|2021-10-06 16:25:00|206947.7|206797.7|207024.8|206874.8|207046.9|206896.9|206856.7|206749.9|879
1633537800000|2021-10-06 16:30:00|207024.5|206874.5|206981.7|206831.7|207057.1|206913.3|206963.3|206820.7|896
1633538100000|2021-10-06 16:35:00|206981.9|206831.9|207150.2|207000.2|207150.6|207000.6|206944.2|206825.3|908
1633538400000|2021-10-06 16:40:00|207149.6|206999.6|207001.8|206851.8|207151.7|207001.7|206948.5|206798.5|812
1633538700000|2021-10-06 16:45:00|207001.5|206851.5|207026.8|206876.8|207034.5|206884.5|206989|206839|790
1633539000000|2021-10-06 16:50:00|207027.6|206877.6|206950.1|206800.1|207040.7|206890.7|206900.4|206787.5|944
1633539300000|2021-10-06 16:55:00|206948.8|206798.8|206903.2|206753.2|206950.9|206803.1|206853.1|206749.6|819
1633539600000|2021-10-06 17:00:00|206902.6|206752.6|206766.3|206616.3|206903.7|206753.7|206716.8|206609.7|947
1633539900000|2021-10-06 17:05:00|206763.7|206613.7|206820.5|206670.5|206876.9|206726.9|206758.8|206612.5|940
1633540200000|2021-10-06 17:10:00|206818.4|206668.4|206690|206540|206851.8|206701.8|206683.1|206533.1|953
1633540500000|2021-10-06 17:15:00|206690.5|206540.5|206683|206533|206709|206559|206650|206500|934
1633540800000|2021-10-06 17:20:00|206683.1|206533.1|206649|206499|206697.6|206547.6|206598.2|206448.2|923
1633541100000|2021-10-06 17:25:00|206648.2|206498.2|206640.1|206490.1|206673.4|206523.4|206633.6|206483.6|953
1633541400000|2021-10-06 17:30:00|206640.8|206490.8|206482|206332|206641.9|206491.9|206478.8|206328.8|959
1633541700000|2021-10-06 17:35:00|206483.4|206333.4|206392.8|206242.8|206485.9|206335.9|206342.3|206192.3|951
1633542000000|2021-10-06 17:40:00|206393.3|206243.3|206350.6|206200.6|206424.4|206292.4|206339.4|206189.4|945
1633542300000|2021-10-06 17:45:00|206348.4|206198.4|206231.9|206081.9|206354.8|206204.8|206179.3|206029.3|976
1633542600000|2021-10-06 17:50:00|206231.1|206081.1|206450|206300|206454.5|206304.5|206231.1|206081.1|921
1633542900000|2021-10-06 17:55:00|206449.9|206299.9|206356.7|206206.7|206528.8|206425.3|206344.9|206194.9|916
1633543200000|2021-10-06 18:00:00|206323.4|206173.4|206260|206210|206384.2|206234.2|206254.8|206134.3|1026
1633543500000|2021-10-06 18:05:00|206259.7|206209.7|206110.1|205960.1|206311.8|206213.1|206080|205950.4|1000
1633543800000|2021-10-06 18:10:00|206109.9|205959.9|206045|205895|206141.3|205991.3|205958.7|205843.9|1014
1633544100000|2021-10-06 18:15:00|206048.3|205898.3|206040.8|205890.8|206139.3|205989.3|205961.5|205857.8|924
1633544400000|2021-10-06 18:20:00|206022.7|205872.7|205916.4|205766.4|206032.2|205926.5|205871.5|205759.3|951
1633544700000|2021-10-06 18:25:00|205913.1|205763.1|205870.3|205720.3|205913.1|205763.1|205862.8|205712.8|945
1633545000000|2021-10-06 18:30:00|205870.4|205720.4|205886.6|205736.6|205925.7|205775.7|205844.9|205694.9|805
1633545300000|2021-10-06 18:35:00|205883.4|205733.4|205796.1|205646.1|205886.4|205775|205788.7|205638.7|802
1633545600000|2021-10-06 18:40:00|205796.2|205646.2|205781.5|205631.5|205813|205707.1|205728.6|205600.4|891
1633545900000|2021-10-06 18:45:00|205782.1|205632.1|205775.8|205625.8|205782.4|205682.4|205676.4|205566|837
1633546200000|2021-10-06 18:50:00|205775.3|205625.3|205813|205663|205858.7|205708.7|205731.9|205606.1|814
1633546500000|2021-10-06 18:55:00|205813.1|205663.1|205812.8|205662.8|205818.2|205717.1|205765|205661.6|81
1633546800000|2021-10-06 19:00:00|205936.6|205786.6|205886.5|205736.5|205938.8|205823.2|205782.7|205674.5|946
1633547100000|2021-10-06 19:05:00|205892.2|205742.2|205832|205682|205892.2|205769.7|205766.6|205638.8|911
1633547400000|2021-10-06 19:10:00|205832.2|205682.2|205822.6|205772.6|205906.5|205801|205821.2|205673|914
1633547700000|2021-10-06 19:15:00|205822.4|205772.4|205876.8|205726.8|205902.2|205772.7|205796|205696.8|746
1633548000000|2021-10-06 19:20:00|205876.5|205726.5|205947.4|205797.4|205955.7|205805.7|205864|205714|811
1633548300000|2021-10-06 19:25:00|205947.3|205797.3|205883|205733|205951.1|205801.1|205865|205715|850
1633548600000|2021-10-06 19:30:00|205880.9|205730.9|205894.8|205744.8|205928.7|205813.2|205822.9|205708.7|805
1633548900000|2021-10-06 19:35:00|205893.7|205743.7|205941.1|205791.1|206025|205875|205892.3|205742.3|857
1633549200000|2021-10-06 19:40:00|205942|205792|205839.3|205689.3|205945|205801.5|205821.5|205671.5|838
1633549500000|2021-10-06 19:45:00|205853.3|205703.3|205803.3|205653.3|205865.7|205759.8|205759.9|205641.3|725
1633549800000|2021-10-06 19:50:00|205804|205654|205807.4|205657.4|205838.6|205688.6|205777.8|205627.8|796
1633550100000|2021-10-06 19:55:00|205807.3|205657.3|205767.5|205617.5|205808.3|205660.2|205694.1|205582.5|699
1633550400000|2021-10-06 20:00:00|205767.4|205617.4|205802.6|205652.6|205808.6|205658.6|205753|205603|610
1633550700000|2021-10-06 20:05:00|205802.4|205652.4|205759|205609|205805.1|205655.1|205755|205605|581
1633551000000|2021-10-06 20:10:00|205760.6|205610.6|205759.8|205609.8|205771.9|205621.9|205757.2|205607.2|494
1633551300000|2021-10-06 20:15:00|205760.9|205610.9|205785.2|205635.2|205792.4|205642.4|205751|205601|458
1633551600000|2021-10-06 20:20:00|205783.3|205633.3|205779.1|205629.1|205805.6|205655.6|205774.8|205624.8|491
1633551900000|2021-10-06 20:25:00|205778.5|205628.5|205748.4|205598.4|205799.7|205699|205744.1|205595.1|458
1633552200000|2021-10-06 20:30:00|205746.5|205596.5|205734.3|205584.3|205759.8|205609.8|205724.1|205574.1|568
1633552500000|2021-10-06 20:35:00|205736.4|205586.4|205699.8|205549.8|205736.4|205586.4|205693.6|205543.6|384
1633552800000|2021-10-06 20:40:00|205699.4|205549.4|205706.5|205556.5|205713.1|205563.1|205685.7|205535.7|383
1633553100000|2021-10-06 20:45:00|205708|205558|205668.8|205518.8|205710.6|205560.6|205648.5|205498.5|490
1633553400000|2021-10-06 20:50:00|205668.6|205518.6|205582.7|205432.7|205691.7|205541.7|205582.7|205432.7|539
1633553700000|2021-10-06 20:55:00|205581.5|205431.5|205623.1|205473.1|205636.9|205486.9|205579.7|205429.7|433
1633554000000|2021-10-06 21:00:00|205612.4|205462.4|205851.9|205554.9|205876.8|205579.8|205597.8|205447.8|90
1633554300000|2021-10-06 21:05:00|205841|205544|205811.5|205514.5|205886.2|205630.4|205496.5|205199.5|352
1633554600000|2021-10-06 21:10:00|205806|205509|205815.2|205518.2|205862.6|205565.6|205731.4|205434.4|162
1633554900000|2021-10-06 21:15:00|205860.7|205563.7|205718.2|205421.2|205868.5|205571.5|205692.4|205395.4|251
1633555200000|2021-10-06 21:20:00|205717.9|205420.9|205728.3|205431.3|205749.8|205452.8|205678.5|205381.5|222
1633555500000|2021-10-06 21:25:00|205735.1|205438.1|205731|205434|205749.6|205452.6|205676.4|205379.4|104
1633555800000|2021-10-06 21:30:00|205744.3|205447.3|205746.1|205449.1|205752.9|205461|205685.4|205388.4|234
1633556100000|2021-10-06 21:35:00|205708|205411|205721.3|205424.3|205764.6|205472.6|205665.8|205368.8|146
1633556400000|2021-10-06 21:40:00|205711.8|205414.8|205725.3|205428.3|205755.3|205465.3|205681.8|205384.8|159
1633556700000|2021-10-06 21:45:00|205701.8|205404.8|205740.1|205443.1|205759.4|205470.5|205680.3|205383.3|148
1633557000000|2021-10-06 21:50:00|205732|205435|205713.8|205416.8|205748.8|205455.2|205661.6|205364.6|137
1633557300000|2021-10-06 21:55:00|205731.9|205434.9|205694.4|205397.4|205771.6|205537.2|205630.3|205333.3|144
1633557600000|2021-10-06 22:00:00|205714.5|205417.5|205667.9|205517.9|205754.2|205582.6|205640.6|205405|488
1633557900000|2021-10-06 22:05:00|205666.5|205516.5|205664.2|205514.2|205686.2|205536.2|205646.8|205496.8|329
1633558200000|2021-10-06 22:10:00|205660.4|205510.4|205675.9|205525.9|205682.7|205532.7|205660.4|205510.4|285
1633558500000|2021-10-06 22:15:00|205679.3|205529.3|205673.2|205523.2|205719.3|205569.3|205661.5|205511.5|411
1633558800000|2021-10-06 22:20:00|205666|205516|205673|205523|205687.7|205537.7|205637.6|205487.6|303
1633559100000|2021-10-06 22:25:00|205673.7|205523.7|205676.1|205526.1|205685|205535|205655.9|205505.9|227
1633559400000|2021-10-06 22:30:00|205664.1|205514.1|205664.6|205514.6|205688.1|205538.1|205636.2|205486.2|341
1633559700000|2021-10-06 22:35:00|205664.7|205514.7|205670.5|205520.5|205674.9|205524.9|205635.8|205485.8|329
1633560000000|2021-10-06 22:40:00|205669.3|205519.3|205675.9|205525.9|205683.3|205533.3|205649.1|205499.1|260
1633560300000|2021-10-06 22:45:00|205679.4|205529.4|205680.4|205530.4|205687.2|205537.2|205671.9|205521.9|247
1633560600000|2021-10-06 22:50:00|205681.5|205531.5|205668.8|205518.8|205688.3|205538.3|205654.8|205504.8|283
1633560900000|2021-10-06 22:55:00|205668.9|205518.9|205676.9|205526.9|205691.5|205541.5|205668.9|205518.9|215
1633561200000|2021-10-06 23:00:00|205677.3|205527.3|205672.7|205522.7|205684.3|205534.3|205668|205518|346
1633561500000|2021-10-06 23:05:00|205672.5|205522.5|205672.4|205522.4|205678.2|205528.2|205646.1|205496.1|259
1633561800000|2021-10-06 23:10:00|205671.1|205521.1|205685.1|205535.1|205688.6|205538.6|205671.1|205521.1|275
1633562100000|2021-10-06 23:15:00|205684.7|205534.7|205689.8|205539.8|205697.9|205547.9|205680.2|205530.2|281
1633562400000|2021-10-06 23:20:00|205689.5|205539.5|205686.3|205536.3|205692.5|205542.5|205682.5|205532.5|293
1633562700000|2021-10-06 23:25:00|205685.2|205535.2|205685.8|205535.8|205691.1|205541.1|205680.3|205530.3|238
1633563000000|2021-10-06 23:30:00|205686.8|205536.8|205686.5|205536.5|205712.9|205562.9|205677.6|205527.6|351
1633563300000|2021-10-06 23:35:00|205686.8|205536.8|205682.6|205532.6|205690.6|205540.6|205678.6|205528.6|252
1633563600000|2021-10-06 23:40:00|205680.2|205530.2|205684.2|205534.2|205691.9|205541.9|205679.9|205529.9|268
1633563900000|2021-10-06 23:45:00|205683.9|205533.9|205688.3|205538.3|205693.1|205543.1|205675.1|205525.1|320
1633564200000|2021-10-06 23:50:00|205689.7|205539.7|205688.4|205538.4|205694.1|205544.1|205683|205533|327
1633564500000|2021-10-06 23:55:00|205686.3|205536.3|205697.7|205547.7|205703.4|205553.4|205682.4|205532.4|295
1633564800000|2021-10-07 00:00:00|205686.4|205536.4|205712.4|205562.4|205720|205570|205639|205489|594
1633565100000|2021-10-07 00:05:00|205713.4|205563.4|205775.8|205625.8|205780.6|205630.6|205707.9|205557.9|613
1633565400000|2021-10-07 00:10:00|205773.4|205623.4|205771.8|205621.8|205790.6|205640.6|205764|205614|483
1633565700000|2021-10-07 00:15:00|205770.9|205620.9|205778.4|205628.4|205782.9|205632.9|205768.9|205618.9|361
1633566000000|2021-10-07 00:20:00|205778.6|205628.6|205858.9|205708.9|205876.7|205726.7|205774.8|205624.8|510
1633566300000|2021-10-07 00:25:00|205853.2|205703.2|205777.4|205627.4|205853.2|205703.2|205770|205620|446
1633566600000|2021-10-07 00:30:00|205779.2|205629.2|205735.4|205585.4|205781.1|205631.1|205694|205544|446
1633566900000|2021-10-07 00:35:00|205735.3|205585.3|205679.9|205529.9|205737|205587|205674.8|205524.8|583
1633567200000|2021-10-07 00:40:00|205682|205532|205688.7|205538.7|205716.5|205566.5|205675|205525|520
1633567500000|2021-10-07 00:45:00|205695.4|205545.4|205659|205509|205695.4|205545.4|205645.5|205495.5|598
1633567800000|2021-10-07 00:50:00|205655.4|205505.4|205680.4|205530.4|205682.7|205532.7|205645.5|205495.5|631
1633568100000|2021-10-07 00:55:00|205681.8|205531.8|205687.4|205537.4|205692.6|205542.6|205671.6|205521.6|559
1633568400000|2021-10-07 01:00:00|205686.3|205536.3|205722.2|205572.2|205734|205584|205645.2|205495.2|607
1633568700000|2021-10-07 01:05:00|205722|205572|205733.1|205583.1|205738|205588|205677.5|205527.5|557
1633569000000|2021-10-07 01:10:00|205732.2|205582.2|205761.6|205611.6|205766|205616|205732.2|205582.2|470
1633569300000|2021-10-07 01:15:00|205761.8|205611.8|205727.4|205577.4|205762.7|205612.7|205723.1|205573.1|617
1633569600000|2021-10-07 01:20:00|205726.3|205576.3|205828.4|205678.4|205842.7|205692.7|205722.9|205572.9|582
1633569900000|2021-10-07 01:25:00|205835.9|205685.9|205818.1|205668.1|205857.9|205707.9|205799.9|205649.9|575
1633570200000|2021-10-07 01:30:00|205817.9|205667.9|205698.1|205548.1|205827.3|205677.3|205698.1|205548.1|596
1633570500000|2021-10-07 01:35:00|205698.6|205548.6|205674.6|205524.6|205725.8|205575.8|205674.6|205524.6|676
1633570800000|2021-10-07 01:40:00|205678.1|205528.1|205688.1|205538.1|205693.8|205543.8|205655.1|205505.1|585
1633571100000|2021-10-07 01:45:00|205686.8|205536.8|205732.1|205582.1|205735.6|205585.6|205675.5|205525.5|576
1633571400000|2021-10-07 01:50:00|205732.2|205582.2|205694.1|205544.1|205734.3|205584.3|205694.1|205544.1|454
1633571700000|2021-10-07 01:55:00|205694.7|205544.7|205741.1|205591.1|205741.4|205591.4|205686.1|205536.1|669
1633572000000|2021-10-07 02:00:00|205740.5|205590.5|205835.3|205685.3|205841.2|205691.2|205725.9|205575.9|631
1633572300000|2021-10-07 02:05:00|205834.4|205684.4|205773.7|205623.7|205834.4|205684.4|205768.9|205618.9|426
1633572600000|2021-10-07 02:10:00|205773.4|205623.4|205721|205571|205775|205625|205714.9|205564.9|527
1633572900000|2021-10-07 02:15:00|205719.9|205569.9|205732.9|205582.9|205744|205594|205718.4|205568.4|454
1633573200000|2021-10-07 02:20:00|205732.2|205582.2|205729.6|205579.6|205739.8|205589.8|205726|205576|410
1633573500000|2021-10-07 02:25:00|205729.8|205579.8|205734.9|205584.9|205740.6|205590.6|205724.8|205574.8|371
1633573800000|2021-10-07 02:30:00|205734.8|205584.8|205727.5|205577.5|205736.8|205586.8|205724.2|205574.2|365
1633574100000|2021-10-07 02:35:00|205727.4|205577.4|205764|205614|205769.7|205619.7|205723.4|205573.4|452
1633574400000|2021-10-07 02:40:00|205766.1|205616.1|205809.9|205659.9|205828.7|205678.7|205762.1|205612.1|464
1633574700000|2021-10-07 02:45:00|205810|205660|205805.5|205655.5|205815.9|205665.9|205798|205648|405
1633575000000|2021-10-07 02:50:00|205805.2|205655.2|205826.9|205676.9|205833.9|205683.9|205804.1|205654.1|372
1633575300000|2021-10-07 02:55:00|205826.2|205676.2|205795.8|205645.8|205826.2|205676.2|205794.1|205644.1|468
1633575600000|2021-10-07 03:00:00|205797.6|205647.6|205776.3|205626.3|205798.6|205648.6|205759.7|205609.7|510
1633575900000|2021-10-07 03:05:00|205776.4|205626.4|205785|205635|205785.9|205635.9|205756.3|205606.3|558
1633576200000|2021-10-07 03:10:00|205784.1|205634.1|205848.5|205698.5|205855.1|205705.1|205779.9|205629.9|507
1633576500000|2021-10-07 03:15:00|205849.4|205699.4|205852.1|205702.1|205858.1|205708.1|205841.5|205691.5|474
1633576800000|2021-10-07 03:20:00|205853.3|205703.3|205853.8|205703.8|205873.4|205723.4|205851.2|205701.2|509
1633577100000|2021-10-07 03:25:00|205854.9|205704.9|205807.7|205657.7|205859.3|205709.3|205802.7|205652.7|441
1633577400000|2021-10-07 03:30:00|205807.4|205657.4|205810.9|205660.9|205830|205680|205804.9|205654.9|423
1633577700000|2021-10-07 03:35:00|205809.6|205659.6|205772|205622|205829.5|205679.5|205772|205622|471
1633578000000|2021-10-07 03:40:00|205773.4|205623.4|205769.1|205619.1|205791.1|205641.1|205768.1|205618.1|544
1633578300000|2021-10-07 03:45:00|205769.3|205619.3|205756.9|205606.9|205772.3|205622.3|205754.4|205604.4|463
1633578600000|2021-10-07 03:50:00|205757.3|205607.3|205715.7|205565.7|205771.1|205621.1|205704.9|205554.9|428
1633578900000|2021-10-07 03:55:00|205715.9|205565.9|205697.2|205547.2|205719.9|205569.9|205671.4|205521.4|510
1633579200000|2021-10-07 04:00:00|205696.8|205546.8|205689.7|205539.7|205713.7|205563.7|205688.4|205538.4|542
1633579500000|2021-10-07 04:05:00|205689.9|205539.9|205697.9|205547.9|205701.3|205551.3|205686.7|205536.7|438
1633579800000|2021-10-07 04:10:00|205698|205548|205695.2|205545.2|205722.1|205572.1|205688.1|205538.1|374
1633580100000|2021-10-07 04:15:00|205696.6|205546.6|205678.8|205528.8|205703.6|205553.6|205677|205527|327
1633580400000|2021-10-07 04:20:00|205678.4|205528.4|205695.6|205545.6|205700.7|205550.7|205675|205525|438
1633580700000|2021-10-07 04:25:00|205695.5|205545.5|205693.5|205543.5|205699|205549|205685.5|205535.5|391
1633581000000|2021-10-07 04:30:00|205695.2|205545.2|205696.9|205546.9|205698.8|205548.8|205682.1|205532.1|298
1633581300000|2021-10-07 04:35:00|205697|205547|205692.4|205542.4|205699.7|205549.7|205685|205535|514
1633581600000|2021-10-07 04:40:00|205690.6|205540.6|205730.1|205580.1|205736.5|205586.5|205683.3|205533.3|500
1633581900000|2021-10-07 04:45:00|205730.9|205580.9|205761.9|205611.9|205771|205621|205725.6|205575.6|487
1633582200000|2021-10-07 04:50:00|205763|205613|205766.4|205616.4|205770.9|205620.9|205761.2|205611.2|454
1633582500000|2021-10-07 04:55:00|205765.9|205615.9|205763.4|205613.4|205769|205619|205756.3|205606.3|423
1633582800000|2021-10-07 05:00:00|205765.3|205615.3|205723.5|205573.5|205771.6|205621.6|205714.9|205564.9|571
1633583100000|2021-10-07 05:05:00|205723.9|205573.9|205730.6|205580.6|205745.5|205595.5|205722.5|205572.5|559
1633583400000|2021-10-07 05:10:00|205730.7|205580.7|205733.4|205583.4|205761.2|205611.2|205724.8|205574.8|528
1633583700000|2021-10-07 05:15:00|205733.5|205583.5|205732|205582|205747.8|205597.8|205727.6|205577.6|514
1633584000000|2021-10-07 05:20:00|205732.7|205582.7|205737|205587|205738.3|205588.3|205729.4|205579.4|496
1633584300000|2021-10-07 05:25:00|205736.9|205586.9|205730.5|205580.5|205769.6|205619.6|205729.7|205579.7|437
1633584600000|2021-10-07 05:30:00|205730|205580|205760|205610|205764.3|205614.3|205728.9|205578.9|537
1633584900000|2021-10-07 05:35:00|205757.7|205607.7|205732|205582|205764.2|205614.2|205717.9|205567.9|523
1633585200000|2021-10-07 05:40:00|205731.2|205581.2|205761.6|205611.6|205771.4|205621.4|205729.9|205579.9|496
1633585500000|2021-10-07 05:45:00|205762|205612|205760.3|205610.3|205770.9|205620.9|205756.1|205606.1|480
1633585800000|2021-10-07 05:50:00|205760.2|205610.2|205862.6|205712.6|205882.2|205732.2|205758.5|205608.5|560
1633586100000|2021-10-07 05:55:00|205862.4|205712.4|205817.6|205667.6|205875.1|205725.1|205816.9|205666.9|650
1633586400000|2021-10-07 06:00:00|205826.5|205676.5|205670.9|205520.9|205845.9|205695.9|205645.5|205495.5|782
1633586700000|2021-10-07 06:05:00|205667|205517|205643.5|205493.5|205696.5|205546.5|205609.3|205459.3|882
1633587000000|2021-10-07 06:10:00|205638.4|205488.4|205610.1|205460.1|205644.5|205494.5|205605.2|205455.2|801
1633587300000|2021-10-07 06:15:00|205606.8|205456.8|205570.1|205420.1|205622.6|205472.6|205565.1|205415.1|612
1633587600000|2021-10-07 06:20:00|205570.4|205420.4|205505.7|205355.7|205571.4|205421.4|205482.7|205332.7|707
1633587900000|2021-10-07 06:25:00|205505.1|205355.1|205505.5|205355.5|205558.3|205408.3|205471.2|205321.2|613
1633588200000|2021-10-07 06:30:00|205505.4|205355.4|205376.9|205226.9|205518.2|205368.2|205357.3|205207.3|747
1633588500000|2021-10-07 06:35:00|205375.6|205225.6|205276|205126|205378.3|205228.3|205272.7|205122.7|729
1633588800000|2021-10-07 06:40:00|205275.9|205125.9|205331.4|205181.4|205348.5|205198.5|205239.2|205089.2|789
1633589100000|2021-10-07 06:45:00|205331.6|205181.6|205367.8|205217.8|205384.3|205234.3|205296.6|205146.6|783
1633589400000|2021-10-07 06:50:00|205367.3|205217.3|205374.8|205224.8|205382.2|205232.2|205312.8|205162.8|713
1633589700000|2021-10-07 06:55:00|205374.6|205224.6|205273.9|205123.9|205381|205231|205257|205107|806
1633590000000|2021-10-07 07:00:00|205274.9|205124.9|205249.8|205099.8|205372.7|205222.7|205220.6|205070.6|932
1633590300000|2021-10-07 07:05:00|205249.7|205099.7|205283.8|205133.8|205306.7|205156.7|205242.1|205092.1|909
1633590600000|2021-10-07 07:10:00|205279.1|205129.1|205257.8|205107.8|205291.3|205141.3|205195.7|205045.7|816
1633590900000|2021-10-07 07:15:00|205256.2|205106.2|205449.2|205299.2|205452.4|205302.4|205225.8|205075.8|862
1633591200000|2021-10-07 07:20:00|205449.5|205299.5|205356.9|205206.9|205451.8|205301.8|205317.5|205167.5|773
1633591500000|2021-10-07 07:25:00|205357.8|205207.8|205414.4|205264.4|205450.4|205300.4|205333.3|205183.3|796
1633591800000|2021-10-07 07:30:00|205414.8|205264.8|205294.9|205144.9|205415.3|205265.3|205277.1|205127.1|890
1633592100000|2021-10-07 07:35:00|205294|205144|205199.7|205049.7|205294|205144|205196.1|205046.1|843
1633592400000|2021-10-07 07:40:00|205199.6|205049.6|205253.9|205103.9|205287.3|205137.3|205199.6|205049.6|728
1633592700000|2021-10-07 07:45:00|205253.6|205103.6|205236.2|205086.2|205322.5|205172.5|205226.8|205076.8|755
1633593000000|2021-10-07 07:50:00|205237.8|205087.8|205096.7|204946.7|205237.9|205087.9|205085.5|204935.5|939
1633593300000|2021-10-07 07:55:00|205096.5|204946.5|205054.6|204904.6|205105.3|204955.3|205034.5|204884.5|777
1633593600000|2021-10-07 08:00:00|205055.1|204905.1|205078.2|204928.2|205112.6|204962.6|205053.6|204903.6|794
1633593900000|2021-10-07 08:05:00|205079.1|204929.1|204974.2|204824.2|205084.2|204934.2|204885.2|204735.2|870
1633594200000|2021-10-07 08:10:00|204974|204824|205019.9|204869.9|205028|204878|204938.5|204788.5|888
1633594500000|2021-10-07 08:15:00|205020.6|204870.6|205147.8|204997.8|205152.4|205002.4|205010.8|204860.8|829
1633594800000|2021-10-07 08:20:00|205147|204997|205137.4|204987.4|205184.4|205034.4|205106.7|204956.7|760
1633595100000|2021-10-07 08:25:00|205137.9|204987.9|205106|204956|205140.5|204990.5|205068.3|204918.3|697
1633595400000|2021-10-07 08:30:00|205104.3|204954.3|205062.9|204912.9|205146.6|204996.6|205054.8|204904.8|739
1633595700000|2021-10-07 08:35:00|205065.1|204915.1|204982.9|204832.9|205067.5|204917.5|204940.2|204790.2|863
1633596000000|2021-10-07 08:40:00|204983.6|204833.6|205017.6|204867.6|205021.2|204871.2|204969|204819|667
1633596300000|2021-10-07 08:45:00|205017.3|204867.3|205057.9|204907.9|205096.6|204946.6|205017.3|204867.3|756
1633596600000|2021-10-07 08:50:00|205057.5|204907.5|205009.1|204859.1|205062.4|204912.4|204998.9|204848.9|831
1633596900000|2021-10-07 08:55:00|205007.1|204857.1|205100|204950|205100|204950|205006.3|204856.3|680
1633597200000|2021-10-07 09:00:00|205101.5|204951.5|205152|205002|205191.8|205041.8|205099.6|204949.6|750
1633597500000|2021-10-07 09:05:00|205150.2|205000.2|205148.3|204998.3|205164.6|205014.6|205141.7|204991.7|743
1633597800000|2021-10-07 09:10:00|205149.1|204999.1|205310.1|205160.1|205314|205164|205136.1|204986.1|725
1633598100000|2021-10-07 09:15:00|205310.4|205160.4|205325.1|205175.1|205341.4|205191.4|205228.9|205078.9|764
1633598400000|2021-10-07 09:20:00|205324.7|205174.7|205247.5|205097.5|205336.9|205186.9|205228.4|205078.4|792
1633598700000|2021-10-07 09:25:00|205247|205097|205289.5|205139.5|205296|205146|205233.5|205083.5|817
1633599000000|2021-10-07 09:30:00|205288.1|205138.1|205233.6|205083.6|205292|205142|205233.5|205083.5|648
1633599300000|2021-10-07 09:35:00|205233.7|205083.7|205203.6|205053.6|205234.7|205084.7|205158.3|205008.3|830
1633599600000|2021-10-07 09:40:00|205203.4|205053.4|205257.4|205107.4|205280.3|205130.3|205202.8|205052.8|749
1633599900000|2021-10-07 09:45:00|205258|205108|205283.3|205133.3|205309.7|205159.7|205252|205102|677
1633600200000|2021-10-07 09:50:00|205282.6|205132.6|205236.5|205086.5|205282.6|205132.6|205229.9|205079.9|900
1633600500000|2021-10-07 09:55:00|205234.3|205084.3|205241.5|205091.5|205246.8|205096.8|205194.1|205044.1|1117
1633600800000|2021-10-07 10:00:00|205242.6|205092.6|205236.7|205086.7|205254.6|205104.6|205217.7|205067.7|713
1633601100000|2021-10-07 10:05:00|205236|205086|205243.9|205093.9|205255.5|205105.5|205228.9|205078.9|514
1633601400000|2021-10-07 10:10:00|205243.6|205093.6|205268.2|205118.2|205276.5|205126.5|205205|205055|716
1633601700000|2021-10-07 10:15:00|205269.5|205119.5|205341.2|205191.2|205356.6|205206.6|205263.2|205113.2|664
1633602000000|2021-10-07 10:20:00|205339.6|205189.6|205338.1|205188.1|205344.2|205194.2|205294.2|205144.2|654
1633602300000|2021-10-07 10:25:00|205341.2|205191.2|205374.7|205224.7|205381.7|205231.7|205326.6|205176.6|688
1633602600000|2021-10-07 10:30:00|205375|205225|205412.7|205262.7|205422|205272|205343.6|205193.6|542
1633602900000|2021-10-07 10:35:00|205412.9|205262.9|205459.1|205309.1|205480.7|205330.7|205412.9|205262.9|617
1633603200000|2021-10-07 10:40:00|205460.1|205310.1|205459|205309|205482.5|205332.5|205456.9|205306.9|540
1633603500000|2021-10-07 10:45:00|205456.7|205306.7|205431.6|205281.6|205467|205317|205407.2|205257.2|597
1633603800000|2021-10-07 10:50:00|205431.4|205281.4|205423.7|205273.7|205437.7|205287.7|205404.6|205254.6|676
1633604100000|2021-10-07 10:55:00|205422.2|205272.2|205334.6|205184.6|205440.2|205290.2|205323.8|205173.8|651
1633604400000|2021-10-07 11:00:00|205332|205182|205208.1|205058.1|205358.6|205208.6|205175.3|205055.2|858
1633604700000|2021-10-07 11:05:00|205204.1|205054.1|205153.9|205003.9|205213.9|205063.9|205111.2|204961.2|832
1633605000000|2021-10-07 11:10:00|205154.3|205004.3|205149.6|204999.6|205241.2|205091.2|205139.3|204989.3|707
1633605300000|2021-10-07 11:15:00|205149.2|204999.2|205160.5|205010.5|205177.8|205027.8|205081.8|204931.8|680
1633605600000|2021-10-07 11:20:00|205160.1|205010.1|205155.3|205005.3|205169.1|205019.1|205135|204985|801
1633605900000|2021-10-07 11:25:00|205155|205005|205029.1|204879.1|205155|205005|204991.6|204841.6|885
1633606200000|2021-10-07 11:30:00|205029.2|204879.2|205024.5|204874.5|205083|204933|204938.7|204788.7|749
1633606500000|2021-10-07 11:35:00|205024.6|204874.6|204776.1|204626.1|205063|204913|204758.7|204626.1|796
1633606800000|2021-10-07 11:40:00|204775.6|204625.6|204708|204558|204784.8|204685.5|204686.4|204536.4|730
1633607100000|2021-10-07 11:45:00|204708.3|204558.3|204777.4|204627.4|204783|204661|204701.8|204551.8|604
1633607400000|2021-10-07 11:50:00|204777.5|204627.5|204805.7|204655.7|204810.2|204675.3|204725.3|204619.2|618
1633607700000|2021-10-07 11:55:00|204805|204655|204943.4|204793.4|204951.5|204801.5|204804.7|204654.7|754
1633608000000|2021-10-07 12:00:00|204946.8|204796.8|205077.5|204927.5|205118|204997.1|204904.3|204783.7|957
1633608300000|2021-10-07 12:05:00|205078|204928|205029.2|204879.2|205081.1|204974.8|204940.5|204818.1|798
1633608600000|2021-10-07 12:10:00|205026.2|204876.2|205081.3|204931.3|205206.5|205056.5|205024.4|204874.4|839
1633608900000|2021-10-07 12:15:00|205080.8|204930.8|205166.3|205016.3|205169|205049.8|205050.5|204923.7|774
1633609200000|2021-10-07 12:20:00|205165.6|205015.6|205322.4|205172.4|205367.1|205225.7|205165.6|205015.6|792
1633609500000|2021-10-07 12:25:00|205321.6|205171.6|205337|205187|205372.8|205222.8|205241|205131.7|682
1633609800000|2021-10-07 12:30:00|205334.1|205184.1|205433.6|205283.6|205515.8|205380|205280.5|205130.5|772
1633610100000|2021-10-07 12:35:00|205431.8|205281.8|205505.9|205355.9|205516|205410.5|205286.4|205171.1|790
1633610400000|2021-10-07 12:40:00|205505.3|205355.3|205522.1|205372.1|205601.9|205465.8|205457.8|205340.6|823
1633610700000|2021-10-07 12:45:00|205521.9|205371.9|205612.1|205462.1|205687.7|205541.7|205459|205352.4|843
1633611000000|2021-10-07 12:50:00|205611.7|205461.7|205696.8|205546.8|205704.3|205576.7|205559.3|205456.5|736
1633611300000|2021-10-07 12:55:00|205699|205549|205992.7|205842.7|206000.9|205859.8|205650.8|205544|799
1633611600000|2021-10-07 13:00:00|205994.4|205844.4|206304.6|206154.6|206411.1|206261.1|205966.1|205840.9|975
1633611900000|2021-10-07 13:05:00|206303.8|206153.8|206190.5|206040.5|206355.6|206205.6|206178.6|206028.6|972
1633612200000|2021-10-07 13:10:00|206184.9|206034.9|206150.1|206000.1|206244.6|206143.5|206095.1|205986.7|949
1633612500000|2021-10-07 13:15:00|206144.7|205994.7|206232.2|206082.2|206232.6|206122.7|206095.5|205950.4|904
1633612800000|2021-10-07 13:20:00|206232.8|206082.8|206354|206204|206390.5|206264.8|206225.9|206075.9|821
1633613100000|2021-10-07 13:25:00|206359.9|206209.9|206363.8|206213.8|206535.6|206409.5|206335.4|206207.6|884
1633613400000|2021-10-07 13:30:00|206363.3|206213.3|206369.7|206219.7|206415.6|206315.6|206257.7|206133|1063
1633613700000|2021-10-07 13:35:00|206371.5|206221.5|206353.5|206203.5|206462.4|206317.8|206287.3|206163.2|1086
1633614000000|2021-10-07 13:40:00|206351.7|206201.7|206182.4|206032.4|206352.3|206202.3|206088.4|205954.8|1043
1633614300000|2021-10-07 13:45:00|206182.5|206032.5|206302.3|206152.3|206324.6|206174.6|206161|206027.5|1035
1633614600000|2021-10-07 13:50:00|206301.6|206151.6|206288.3|206138.3|206403.1|206282.7|206168.1|206018.1|1013
1633614900000|2021-10-07 13:55:00|206288.8|206138.8|206235.2|206085.2|206306.9|206174.7|206192.6|206042.6|893
1633615200000|2021-10-07 14:00:00|206238|206088|206136.4|205986.4|206238|206088|206062.1|205912.1|953
1633615500000|2021-10-07 14:05:00|206136|205986|206435.3|206285.3|206442.5|206339.6|206102.8|205977.1|953
1633615800000|2021-10-07 14:10:00|206434.9|206284.9|206384|206234|206440.7|206319.3|206324.7|206223.3|1010
1633616100000|2021-10-07 14:15:00|206382|206232|206554.3|206404.3|206555.1|206450.8|206336.9|206186.9|934
1633616400000|2021-10-07 14:20:00|206553.6|206403.6|206510.4|206360.4|206572.6|206469|206450.4|206322.5|862
1633616700000|2021-10-07 14:25:00|206511.4|206361.4|206344.6|206194.6|206514.5|206364.5|206308.4|206158.4|893
1633617000000|2021-10-07 14:30:00|206341.7|206191.7|206166.4|206016.4|206349.2|206228.3|206150.8|206000.8|919
1633617300000|2021-10-07 14:35:00|206167.8|206017.8|206304.4|206154.4|206325|206175|206165.8|206015.8|868
1633617600000|2021-10-07 14:40:00|206307.9|206157.9|206278.6|206128.6|206321|206216.3|206202.9|206055.3|872
1633617900000|2021-10-07 14:45:00|206279.8|206129.8|206187.7|206037.7|206304.8|206178.9|206158.6|206008.6|925
1633618200000|2021-10-07 14:50:00|206184.7|206034.7|206142.4|205992.4|206185.8|206065.1|206037.4|205887.4|914
1633618500000|2021-10-07 14:55:00|206146.2|205996.2|206229.9|206079.9|206283|206173.7|206115.7|205980.2|871
1633618800000|2021-10-07 15:00:00|206230.1|206080.1|206153.1|206003.1|206249.7|206148|206143.7|205993.7|853
1633619100000|2021-10-07 15:05:00|206149.6|205999.6|206310.1|206160.1|206321.6|206215.7|206118.1|205968.1|774
1633619400000|2021-10-07 15:10:00|206306|206156|206181|206031|206346.8|206196.8|206079.6|205969.7|835
1633619700000|2021-10-07 15:15:00|206182.1|206032.1|206093.1|205943.1|206221.6|206102.9|206063.8|205942.8|828
1633620000000|2021-10-07 15:20:00|206093.9|205943.9|205793.9|205643.9|206105.7|205955.7|205788.5|205638.5|867
1633620300000|2021-10-07 15:25:00|205793|205643|205910.6|205760.6|205924.3|205789.5|205719.4|205623|758
1633620600000|2021-10-07 15:30:00|205910.9|205760.9|205973.9|205823.9|206002.2|205852.2|205886.9|205760.6|723
1633620900000|2021-10-07 15:35:00|205973.1|205823.1|205897.4|205747.4|205979.2|205865.9|205892.9|205742.9|810
1633621200000|2021-10-07 15:40:00|205897.9|205747.9|205903.5|205753.5|205917.2|205803.6|205803.5|205700.8|740
1633621500000|2021-10-07 15:45:00|205902.9|205752.9|205927.5|205777.5|205947.8|205822.5|205863.4|205734.6|763
1633621800000|2021-10-07 15:50:00|205925.8|205775.8|205997.8|205847.8|206009.9|205901.1|205919.3|205769.3|790
1633622100000|2021-10-07 15:55:00|205997.2|205847.2|206017.8|205867.8|206021.9|205911.4|205920.6|205813.2|667
1633622400000|2021-10-07 16:00:00|206018.7|205868.7|206063.6|205913.6|206078.6|205928.6|206000.1|205850.1|667
1633622700000|2021-10-07 16:05:00|206065.2|205915.2|206082.5|206032.5|206138.4|206036.4|206052.4|205902.4|791
1633623000000|2021-10-07 16:10:00|206082|206032|206237.1|206087.1|206258.4|206138.7|206082|205975.1|783
1633623300000|2021-10-07 16:15:00|206235.5|206085.5|206117.8|205967.8|206240|206109.3|206068.8|205939.6|805
1633623600000|2021-10-07 16:20:00|206120|205970|206292.8|206142.8|206294.4|206168.5|206093.3|205967.9|792
1633623900000|2021-10-07 16:25:00|206293.5|206143.5|206270.6|206120.6|206358.9|206208.9|206240.9|206090.9|739
1633624200000|2021-10-07 16:30:00|206271.5|206121.5|206266.7|206116.7|206283|206152.9|206198.8|206081.2|614
1633624500000|2021-10-07 16:35:00|206269.4|206119.4|206302.1|206152.1|206319.2|206220.1|206257.1|206116.7|546
1633624800000|2021-10-07 16:40:00|206302.4|206152.4|206508.7|206358.7|206512.6|206395|206292|206142|716
1633625100000|2021-10-07 16:45:00|206508.9|206358.9|206586.2|206436.2|206597.9|206464.9|206476|206341.8|785
1633625400000|2021-10-07 16:50:00|206587.2|206437.2|206635.9|206485.9|206671.1|206521.1|206584.8|206434.8|866
1633625700000|2021-10-07 16:55:00|206636.8|206486.8|206633.6|206483.6|206648|206498|206567.7|206417.7|904
1633626000000|2021-10-07 17:00:00|206632|206482|206591.6|206441.6|206639.6|206489.6|206589.2|206439.2|767
1633626300000|2021-10-07 17:05:00|206589.2|206439.2|206588|206438|206624.3|206474.3|206584.6|206434.6|660
1633626600000|2021-10-07 17:10:00|206587.1|206437.1|206580.7|206430.7|206588.7|206438.7|206534.7|206384.7|695
1633626900000|2021-10-07 17:15:00|206580.8|206430.8|206488.2|206338.2|206586.4|206436.4|206488.2|206338.2|774
1633627200000|2021-10-07 17:20:00|206488.1|206338.1|206357.3|206207.3|206503.9|206382.3|206353.4|206203.4|796
1633627500000|2021-10-07 17:25:00|206357.2|206207.2|206288.9|206138.9|206395.8|206265.5|206284.3|206135.9|699
1633627800000|2021-10-07 17:30:00|206290|206140|206287|206137|206292.8|206142.8|206261.6|206111.6|660
1633628100000|2021-10-07 17:35:00|206287.3|206137.3|206280.5|206130.5|206352.2|206206.3|206256.3|206123.7|651
1633628400000|2021-10-07 17:40:00|206280.3|206130.3|206296.2|206146.2|206308|206192.1|206242.1|206129.1|640
1633628700000|2021-10-07 17:45:00|206295.5|206145.5|206311.5|206161.5|206315.8|206165.8|206275.3|206125.3|671
1633629000000|2021-10-07 17:50:00|206310.7|206160.7|206281.6|206131.6|206323.9|206173.9|206268.8|206118.8|630
1633629300000|2021-10-07 17:55:00|206281.2|206131.2|206390.8|206240.8|206396.1|206274|206214.1|206101.8|669
1633629600000|2021-10-07 18:00:00|206389.9|206239.9|206534|206384|206548.3|206398.3|206366.3|206219.3|897
1633629900000|2021-10-07 18:05:00|206531.3|206381.3|206595.4|206445.4|206602.7|206497.7|206514.9|206368.2|822
1633630200000|2021-10-07 18:10:00|206600.3|206450.3|206544.6|206394.6|206611.9|206510.1|206534.8|206384.8|698
1633630500000|2021-10-07 18:15:00|206544|206394|206508.7|206358.7|206579.6|206429.6|206499.7|206349.7|736
1633630800000|2021-10-07 18:20:00|206509.7|206359.7|206582.7|206432.7|206585.9|206435.9|206475.2|206325.2|736
1633631100000|2021-10-07 18:25:00|206585.5|206435.5|206749.2|206599.2|206749.2|206614.6|206545.6|206434.1|742
1633631400000|2021-10-07 18:30:00|206749.4|206599.4|206860.3|206710.3|206881.1|206739.3|206689.8|206583.1|820
1633631700000|2021-10-07 18:35:00|206860.7|206710.7|206903.7|206753.7|206914|206771.3|206821.3|206691.2|798
1633632000000|2021-10-07 18:40:00|206904.4|206754.4|206904.2|206754.2|206909.7|206759.7|206859.4|206709.4|689
1633632300000|2021-10-07 18:45:00|206903.9|206753.9|206979.7|206829.7|207009|206880.2|206856.2|206753.4|818
1633632600000|2021-10-07 18:50:00|206979.6|206829.6|206854|206704|206997.4|206847.4|206854|206704|801
1633632900000|2021-10-07 18:55:00|206854.3|206704.3|206678.8|206528.8|206867.4|206717.4|206678.3|206528.3|924
1633633200000|2021-10-07 19:00:00|206691.4|206541.4|206640.4|206490.4|206763.7|206613.7|206637.2|206487.2|855
1633633500000|2021-10-07 19:05:00|206640.6|206490.6|206628.2|206478.2|206645.2|206495.2|206592.4|206442.4|793
1633633800000|2021-10-07 19:10:00|206632.4|206482.4|206625.6|206475.6|206675.7|206549.5|206599.5|206474.8|731
1633634100000|2021-10-07 19:15:00|206626.4|206476.4|206547.2|206397.2|206626.5|206476.5|206519.5|206369.5|782
1633634400000|2021-10-07 19:20:00|206547.1|206397.1|206543.4|206393.4|206550.5|206400.5|206493.9|206343.9|739
1633634700000|2021-10-07 19:25:00|206543.9|206393.9|206605.9|206455.9|206607.1|206457.1|206537.2|206387.2|689
1633635000000|2021-10-07 19:30:00|206606.6|206456.6|206590.2|206440.2|206639.9|206528.6|206559.1|206409.1|761
1633635300000|2021-10-07 19:35:00|206589.5|206439.5|206632.7|206482.7|206660.4|206510.4|206586.5|206436.5|747
1633635600000|2021-10-07 19:40:00|206633.3|206483.3|206670.4|206520.4|206684.1|206534.1|206598.5|206448.5|827
1633635900000|2021-10-07 19:45:00|206671.4|206521.4|206685.4|206535.4|206705.7|206555.7|206655.9|206505.9|850
1633636200000|2021-10-07 19:50:00|206684.7|206534.7|206633|206483|206699.4|206549.4|206620.2|206470.2|882
1633636500000|2021-10-07 19:55:00|206632.4|206482.4|206593|206443|206666.7|206516.7|206585|206435|923
1633636800000|2021-10-07 20:00:00|206595.3|206445.3|206626.7|206476.7|206649.2|206499.2|206575.8|206425.8|777
1633637100000|2021-10-07 20:05:00|206625.6|206475.6|206616.3|206466.3|206632.8|206482.8|206589.8|206439.8|449
1633637400000|2021-10-07 20:10:00|206615.6|206465.6|206470.5|206320.5|206616.8|206466.8|206441.3|206291.3|658
1633637700000|2021-10-07 20:15:00|206471.4|206321.4|206497.1|206347.1|206502.9|206352.9|206432.4|206282.4|602
1633638000000|2021-10-07 20:20:00|206496.3|206346.3|206447.2|206297.2|206497.1|206347.1|206440|206290|423
1633638300000|2021-10-07 20:25:00|206446.7|206296.7|206456.3|206306.3|206461.8|206311.8|206421.1|206271.1|535
1633638600000|2021-10-07 20:30:00|206466.7|206316.7|206498.6|206348.6|206504|206354|206437.9|206287.9|495
1633638900000|2021-10-07 20:35:00|206498|206348|206536.2|206386.2|206547.4|206397.4|206490.6|206340.6|479
1633639200000|2021-10-07 20:40:00|206535|206385|206541.2|206391.2|206545.5|206395.5|206512.2|206362.2|300
1633639500000|2021-10-07 20:45:00|206540.4|206390.4|206657.1|206507.1|206674.9|206524.9|206534.9|206384.9|437
1633639800000|2021-10-07 20:50:00|206656.4|206506.4|206730.2|206580.2|206739.6|206589.6|206656.4|206506.4|523
1633640100000|2021-10-07 20:55:00|206731.2|206581.2|206676.2|206379.2|206781.5|206631.5|206661.8|206364.8|380
1633640400000|2021-10-07 21:00:00|206655.6|206358.6|206805.7|206508.7|206809.1|206512.1|206655.6|206358.6|56
1633640700000|2021-10-07 21:05:00|206721.7|206424.7|206777.7|206480.7|206895.2|206598.2|206696.7|206399.7|114
1633641000000|2021-10-07 21:10:00|206788.8|206491.8|206697.4|206400.4|206851.6|206554.6|206630.4|206333.4|267
1633641300000|2021-10-07 21:15:00|206697.5|206400.5|206672.2|206375.2|206769.2|206472.2|206672.2|206375.2|110
1633641600000|2021-10-07 21:20:00|206719.2|206422.2|206703.5|206406.5|206915.4|206618.4|206629.5|206332.5|212
1633641900000|2021-10-07 21:25:00|206654.4|206357.4|206717.3|206420.3|206792.1|206495.1|206654.4|206357.4|132
1633642200000|2021-10-07 21:30:00|206711.2|206414.2|206747|206450|206855.8|206558.8|206684.7|206387.7|364
1633642500000|2021-10-07 21:35:00|206750|206453|206756.6|206459.6|206859.2|206562.2|206678.6|206381.6|248
1633642800000|2021-10-07 21:40:00|206765.9|206468.9|206696.4|206399.4|206811.9|206514.9|206661|206364|211
1633643100000|2021-10-07 21:45:00|206719.8|206422.8|206703.6|206406.6|206793|206496|206650.3|206353.3|244
1633643400000|2021-10-07 21:50:00|206705.8|206408.8|206760.7|206463.7|206820.5|206523.5|206665|206368|302
1633643700000|2021-10-07 21:55:00|206742.3|206445.3|206741.8|206444.8|206855.9|206558.9|206664.1|206367.1|203
1633644000000|2021-10-07 22:00:00|206744.7|206447.7|206676|206526|206855.8|206573.7|206645.5|206348.5|610
1633644300000|2021-10-07 22:05:00|206664|206514|206692|206542|206754.6|206574|206628.3|206449.9|436
1633644600000|2021-10-07 22:10:00|206706|206556|206684.8|206534.8|206743|206556|206664.1|206493|368
1633644900000|2021-10-07 22:15:00|206682.9|206532.9|206700.4|206550.4|206731.5|206581.5|206671.8|206521.8|354
1633645200000|2021-10-07 22:20:00|206719.3|206569.3|206698|206548|206720.2|206570.2|206662.5|206512.5|393
1633645500000|2021-10-07 22:25:00|206705.3|206555.3|206703.2|206553.2|206714.3|206564.3|206694.5|206544.5|372
1633645800000|2021-10-07 22:30:00|206703.5|206553.5|206697.9|206547.9|206719.2|206569.2|206690|206540|347
1633646100000|2021-10-07 22:35:00|206698.4|206548.4|206693.4|206543.4|206706.1|206556.1|206681.9|206531.9|285
1633646400000|2021-10-07 22:40:00|206692.5|206542.5|206698.5|206548.5|206708.3|206558.3|206684.4|206534.4|353
1633646700000|2021-10-07 22:45:00|206700.3|206550.3|206672.4|206522.4|206708.4|206558.4|206668.4|206518.4|324
1633647000000|2021-10-07 22:50:00|206672.5|206522.5|206664|206514|206676.3|206526.3|206655.2|206505.2|281
1633647300000|2021-10-07 22:55:00|206663.4|206513.4|206700.5|206550.5|206713.6|206563.6|206650.6|206500.6|344
1633647600000|2021-10-07 23:00:00|206700.7|206550.7|206671.6|206521.6|206700.8|206550.8|206657.9|206507.9|309
1633647900000|2021-10-07 23:05:00|206666.5|206516.5|206659|206509|206673.4|206523.4|206648.2|206498.2|248
1633648200000|2021-10-07 23:10:00|206658.8|206508.8|206706.5|206556.5|206715.7|206565.7|206657.3|206507.3|237
1633648500000|2021-10-07 23:15:00|206715.7|206565.7|206706.9|206556.9|206721.8|206571.8|206699.3|206549.3|219
1633648800000|2021-10-07 23:20:00|206706.2|206556.2|206707|206557|206715|206565|206701|206551|194
1633649100000|2021-10-07 23:25:00|206706.1|206556.1|206729.8|206579.8|206736.6|206586.6|206703.3|206553.3|243
1633649400000|2021-10-07 23:30:00|206724.3|206574.3|206738.6|206588.6|206750.7|206600.7|206713|206563|300
1633649700000|2021-10-07 23:35:00|206738.7|206588.7|206740.5|206590.5|206748.7|206598.7|206726.9|206576.9|308
1633650000000|2021-10-07 23:40:00|206740.6|206590.6|206736.6|206586.6|206748.6|206598.6|206728.1|206578.1|309
1633650300000|2021-10-07 23:45:00|206730.6|206580.6|206727.9|206577.9|206751.3|206601.3|206727.9|206577.9|372
1633650600000|2021-10-07 23:50:00|206727.7|206577.7|206674.3|206524.3|206731.8|206581.8|206665.2|206515.2|341
1633650900000|2021-10-07 23:55:00|206672.9|206522.9|206648.6|206498.6|206672.9|206522.9|206641.9|206491.9|365
1633651200000|2021-10-08 00:00:00|206653|206503|206699.9|206549.9|206702.4|206552.4|206646.9|206496.9|512
1633651500000|2021-10-08 00:05:00|206700.5|206550.5|206693.1|206543.1|206711.3|206561.3|206648.7|206498.7|511
1633651800000|2021-10-08 00:10:00|206692.6|206542.6|206711.2|206561.2|206711.2|206561.2|206682.4|206532.4|462
1633652100000|2021-10-08 00:15:00|206711.5|206561.5|206780.8|206630.8|206785.3|206635.3|206702.8|206552.8|463
1633652400000|2021-10-08 00:20:00|206781.2|206631.2|206741.9|206591.9|206793|206643|206741.9|206591.9|472
1633652700000|2021-10-08 00:25:00|206741.8|206591.8|206764.5|206614.5|206777.7|206627.7|206706.2|206556.2|469
1633653000000|2021-10-08 00:30:00|206764.1|206614.1|206736.8|206586.8|206768.2|206618.2|206699.3|206549.3|536
1633653300000|2021-10-08 00:35:00|206735.8|206585.8|206697.9|206547.9|206772.4|206622.4|206688.4|206538.4|533
1633653600000|2021-10-08 00:40:00|206697.7|206547.7|206695.9|206545.9|206703.1|206553.1|206648.5|206498.5|546
1633653900000|2021-10-08 00:45:00|206695.7|206545.7|206656.3|206506.3|206712.5|206562.5|206655|206505|550
1633654200000|2021-10-08 00:50:00|206656.4|206506.4|206653.3|206503.3|206667.8|206517.8|206644.3|206494.3|456
1633654500000|2021-10-08 00:55:00|206653.9|206503.9|206651.1|206501.1|206677.5|206527.5|206646.4|206496.4|518
1633654800000|2021-10-08 01:00:00|206653.6|206503.6|206624|206474|206659.5|206509.5|206616.7|206466.7|615
1633655100000|2021-10-08 01:05:00|206624.3|206474.3|206655.8|206505.8|206668|206518|206616.6|206466.6|596
1633655400000|2021-10-08 01:10:00|206656.1|206506.1|206653.9|206503.9|206665.3|206515.3|206651.6|206501.6|491
1633655700000|2021-10-08 01:15:00|206658.5|206508.5|206689.4|206539.4|206707.2|206557.2|206641.7|206491.7|662
1633656000000|2021-10-08 01:20:00|206689.8|206539.8|206647.4|206497.4|206689.8|206539.8|206598|206448|677
1633656300000|2021-10-08 01:25:00|206647.5|206497.5|206601.6|206451.6|206659|206509|206557.1|206407.1|653
1633656600000|2021-10-08 01:30:00|206602.2|206452.2|206603.3|206453.3|206610.7|206460.7|206591.1|206441.1|607
1633656900000|2021-10-08 01:35:00|206607.8|206457.8|206560.6|206410.6|206662.5|206512.5|206555.2|206405.2|668
1633657200000|2021-10-08 01:40:00|206561|206411|206562.3|206412.3|206598|206448|206557.4|206407.4|569
1633657500000|2021-10-08 01:45:00|206562.2|206412.2|206577|206427|206611.1|206461.1|206520.4|206370.4|562
1633657800000|2021-10-08 01:50:00|206576.2|206426.2|206624|206474|206650.2|206500.2|206574.4|206424.4|590
1633658100000|2021-10-08 01:55:00|206637|206487|206653.9|206503.9|206661.4|206511.4|206614|206464|672
1633658400000|2021-10-08 02:00:00|206654|206504|206686.3|206536.3|206693.6|206543.6|206641.1|206491.1|541
1633658700000|2021-10-08 02:05:00|206689|206539|206664.7|206514.7|206702.4|206552.4|206651.5|206501.5|565
1633659000000|2021-10-08 02:10:00|206664|206514|206694.7|206544.7|206702.8|206552.8|206658|206508|533
1633659300000|2021-10-08 02:15:00|206695.1|206545.1|206704.1|206554.1|206710.6|206560.6|206689.2|206539.2|602
1633659600000|2021-10-08 02:20:00|206702|206552|206755.7|206605.7|206764.8|206614.8|206702|206552|661
1633659900000|2021-10-08 02:25:00|206754.3|206604.3|206706|206556|206772.3|206622.3|206705.8|206555.8|623
1633660200000|2021-10-08 02:30:00|206708.4|206558.4|206659.8|206509.8|206708.4|206558.4|206653.5|206503.5|558
1633660500000|2021-10-08 02:35:00|206662.1|206512.1|206702.7|206552.7|206712|206562|206657.1|206507.1|512
1633660800000|2021-10-08 02:40:00|206702.9|206552.9|206707|206557|206721.1|206571.1|206687.5|206537.5|551
1633661100000|2021-10-08 02:45:00|206706|206556|206725.8|206575.8|206739.3|206589.3|206694.2|206544.2|532
1633661400000|2021-10-08 02:50:00|206726.5|206576.5|206745.1|206595.1|206751.1|206601.1|206701.9|206551.9|583
1633661700000|2021-10-08 02:55:00|206744|206594|206700.3|206550.3|206746.4|206596.4|206698.6|206548.6|473
1633662000000|2021-10-08 03:00:00|206702.1|206552.1|206744.2|206594.2|206755.6|206605.6|206697.7|206547.7|430
1633662300000|2021-10-08 03:05:00|206744.1|206594.1|206746|206596|206754.3|206604.3|206730.3|206580.3|360
1633662600000|2021-10-08 03:10:00|206745.6|206595.6|206777.8|206627.8|206793.2|206643.2|206740.8|206590.8|372
1633662900000|2021-10-08 03:15:00|206776|206626|206795.3|206645.3|206810.5|206660.5|206750.8|206600.8|508
1633663200000|2021-10-08 03:20:00|206796.2|206646.2|206880.2|206730.2|206895.3|206745.3|206793.2|206643.2|612
1633663500000|2021-10-08 03:25:00|206880.7|206730.7|206967.7|206817.7|206971.8|206821.8|206876.4|206726.4|551
1633663800000|2021-10-08 03:30:00|206967.2|206817.2|207054.9|206904.9|207061.7|206911.7|206962.8|206812.8|533
1633664100000|2021-10-08 03:35:00|207055.1|206905.1|207020.7|206870.7|207061.7|206911.7|207018.1|206868.1|439
1633664400000|2021-10-08 03:40:00|207020.6|206870.6|207047.6|206897.6|207059.2|206909.2|207016.9|206866.9|404
1633664700000|2021-10-08 03:45:00|207047.5|206897.5|207098|206948|207106|206956|207042.4|206892.4|481
1633665000000|2021-10-08 03:50:00|207096.3|206946.3|207062.9|206912.9|207097.8|206947.8|207048.7|206898.7|515
1633665300000|2021-10-08 03:55:00|207063.7|206913.7|207060.3|206910.3|207082.6|206932.6|207053.2|206903.2|488
1633665600000|2021-10-08 04:00:00|207059.3|206909.3|207104.8|206954.8|207135.3|206985.3|207049|206899|500
1633665900000|2021-10-08 04:05:00|207105.9|206955.9|207089.5|206939.5|207114.7|206964.7|207069.2|206919.2|425
1633666200000|2021-10-08 04:10:00|207090.3|206940.3|207084.3|206934.3|207092.7|206942.7|207078.9|206928.9|370
1633666500000|2021-10-08 04:15:00|207085.5|206935.5|207096.4|206946.4|207098.4|206948.4|207079.2|206929.2|345
1633666800000|2021-10-08 04:20:00|207096|206946|207090|206940|207096.5|206946.5|207080.9|206930.9|356
1633667100000|2021-10-08 04:25:00|207089.5|206939.5|207100.5|206950.5|207103.6|206953.6|207081.6|206931.6|423
1633667400000|2021-10-08 04:30:00|207099.4|206949.4|207093.2|206943.2|207128|206978|207088.1|206938.1|533
1633667700000|2021-10-08 04:35:00|207093.1|206943.1|207095.2|206945.2|207102.2|206952.2|207084.5|206934.5|455
1633668000000|2021-10-08 04:40:00|207095.5|206945.5|207092.1|206942.1|207097.1|206947.1|207085|206935|484
1633668300000|2021-10-08 04:45:00|207091.9|206941.9|207101.6|206951.6|207105.3|206955.3|207088.7|206938.7|462
1633668600000|2021-10-08 04:50:00|207101|206951|207122.9|206972.9|207139.1|206989.1|207101|206951|448
1633668900000|2021-10-08 04:55:00|207122.7|206972.7|207134|206984|207136|206986|207117.2|206967.2|490
1633669200000|2021-10-08 05:00:00|207134.2|206984.2|207122.5|206972.5|207136.7|206986.7|207108.1|206958.1|636
1633669500000|2021-10-08 05:05:00|207122.8|206972.8|207127.9|206977.9|207143.8|206993.8|207118.8|206968.8|703
1633669800000|2021-10-08 05:10:00|207127|206977|207098.5|206948.5|207133.9|206983.9|207098.5|206948.5|570
1633670100000|2021-10-08 05:15:00|207098.7|206948.7|207061.9|206911.9|207111.9|206961.9|207054.2|206904.2|667
1633670400000|2021-10-08 05:20:00|207062.5|206912.5|207042.9|206892.9|207062.5|206912.5|207027|206877|475
1633670700000|2021-10-08 05:25:00|207043.3|206893.3|207100|206950|207102.6|206952.6|207039.6|206889.6|531
1633671000000|2021-10-08 05:30:00|207099.3|206949.3|207110|206960|207125.4|206975.4|207080.7|206930.7|609
1633671300000|2021-10-08 05:35:00|207109.4|206959.4|207093.1|206943.1|207111.2|206961.2|207088.6|206938.6|580
1633671600000|2021-10-08 05:40:00|207099.6|206949.6|207060.7|206910.7|207099.6|206949.6|207024.6|206874.6|547
1633671900000|2021-10-08 05:45:00|207060.4|206910.4|207048.6|206898.6|207092.8|206942.8|207038.5|206888.5|475
1633672200000|2021-10-08 05:50:00|207048.7|206898.7|207087.6|206937.6|207099.3|206949.3|207048.2|206898.2|487
1633672500000|2021-10-08 05:55:00|207086.8|206936.8|207222.4|207072.4|207222.4|207072.4|207083.7|206933.7|623
1633672800000|2021-10-08 06:00:00|207223.4|207073.4|207104.3|206954.3|207224.5|207074.5|207097|206947|632
1633673100000|2021-10-08 06:05:00|207104.5|206954.5|206950.1|206800.1|207104.9|206954.9|206921.8|206771.8|638
1633673400000|2021-10-08 06:10:00|206948.9|206798.9|206895.7|206745.7|207018|206868|206881.4|206731.4|678
1633673700000|2021-10-08 06:15:00|206895.8|206745.8|206877.9|206727.9|206895.8|206745.8|206858.5|206708.5|636
1633674000000|2021-10-08 06:20:00|206878.1|206728.1|206826.1|206676.1|206914.8|206764.8|206801.8|206651.8|618
1633674300000|2021-10-08 06:25:00|206825.5|206675.5|206823|206673|206865.9|206715.9|206800.1|206650.1|678
1633674600000|2021-10-08 06:30:00|206824.6|206674.6|206824.6|206674.6|206834.1|206684.1|206786.6|206636.6|693
1633674900000|2021-10-08 06:35:00|206825.4|206675.4|206839.7|206689.7|206868.2|206718.2|206820.9|206670.9|570
1633675200000|2021-10-08 06:40:00|206839.4|206689.4|206797.1|206647.1|206870.7|206720.7|206790.4|206640.4|675
1633675500000|2021-10-08 06:45:00|206797.5|206647.5|206733.4|206583.4|206798.5|206648.5|206732.3|206582.3|742
1633675800000|2021-10-08 06:50:00|206733.5|206583.5|206649.6|206499.6|206770.6|206620.6|206642.3|206492.3|704
1633676100000|2021-10-08 06:55:00|206649.9|206499.9|206683.9|206533.9|206713.1|206563.1|206643.1|206493.1|676
1633676400000|2021-10-08 07:00:00|206684.6|206534.6|206834.9|206684.9|206882.8|206732.8|206634.4|206484.4|946
1633676700000|2021-10-08 07:05:00|206834.2|206684.2|206788|206638|206837|206687|206783.8|206633.8|923
1633677000000|2021-10-08 07:10:00|206787.3|206637.3|206912.4|206762.4|206931.6|206781.6|206787.3|206637.3|769
1633677300000|2021-10-08 07:15:00|206911.8|206761.8|207016.3|206866.3|207088.4|206938.4|206906|206756|856
1633677600000|2021-10-08 07:20:00|207014.9|206864.9|207001.3|206851.3|207138|206988|206976.3|206826.3|877
1633677900000|2021-10-08 07:25:00|206999.3|206849.3|206994.8|206844.8|207009.3|206859.3|206972.7|206822.7|725
1633678200000|2021-10-08 07:30:00|206998.6|206848.6|207029.6|206879.6|207158.3|207008.3|206998.1|206848.1|859
1633678500000|2021-10-08 07:35:00|207031|206881|207013.6|206863.6|207032.8|206882.8|206948.5|206798.5|916
1633678800000|2021-10-08 07:40:00|207012.8|206862.8|206754.9|206604.9|207024.5|206874.5|206750.6|206600.6|771
1633679100000|2021-10-08 07:45:00|206756.9|206606.9|206761.7|206611.7|206767.6|206617.6|206707.7|206557.7|815
1633679400000|2021-10-08 07:50:00|206762.5|206612.5|206729.6|206579.6|206795.1|206645.1|206669.3|206549.2|773
1633679700000|2021-10-08 07:55:00|206731.3|206581.3|206718|206568|206756.6|206617.9|206667.9|206552.8|803
1633680000000|2021-10-08 08:00:00|206716.8|206566.8|206718.9|206568.9|206738.2|206588.2|206708.6|206558.6|970
1633680300000|2021-10-08 08:05:00|206718.8|206568.8|206660.6|206510.6|206725.4|206575.4|206637|206487|763
1633680600000|2021-10-08 08:10:00|206660.3|206510.3|206678.4|206528.4|206707|206557|206630.9|206480.9|853
1633680900000|2021-10-08 08:15:00|206680.8|206530.8|206676.4|206526.4|206701.6|206551.6|206668.3|206518.3|849
1633681200000|2021-10-08 08:20:00|206673.7|206523.7|206733.2|206583.2|206756.9|206606.9|206667.8|206517.8|802
1633681500000|2021-10-08 08:25:00|206733.3|206583.3|206686.3|206536.3|206745.5|206595.5|206673.2|206523.2|807
1633681800000|2021-10-08 08:30:00|206687.2|206537.2|206646.3|206496.3|206693.3|206543.3|206623.8|206473.8|798
1633682100000|2021-10-08 08:35:00|206648|206498|206611.3|206461.3|206660.9|206510.9|206605.2|206455.2|775
1633682400000|2021-10-08 08:40:00|206610.7|206460.7|206598.2|206448.2|206612.2|206462.2|206589.9|206439.9|730
1633682700000|2021-10-08 08:45:00|206598.1|206448.1|206598.6|206448.6|206609.7|206459.7|206516.9|206366.9|847
1633683000000|2021-10-08 08:50:00|206600|206450|206701|206551|206707.3|206557.3|206595.2|206445.2|863
1633683300000|2021-10-08 08:55:00|206705.2|206555.2|206720.3|206570.3|206765.1|206615.1|206691.7|206541.7|794
1633683600000|2021-10-08 09:00:00|206724.7|206574.7|206619.1|206469.1|206724.7|206574.7|206559.2|206409.2|872
1633683900000|2021-10-08 09:05:00|206618.3|206468.3|206649.9|206499.9|206655.9|206505.9|206589.4|206439.4|912
1633684200000|2021-10-08 09:10:00|206650.4|206500.4|206599.5|206449.5|206653.3|206503.3|206597.6|206447.6|828
1633684500000|2021-10-08 09:15:00|206599.7|206449.7|206605.2|206455.2|206617.4|206467.4|206581.5|206431.5|727
1633684800000|2021-10-08 09:20:00|206603.9|206453.9|206598.2|206448.2|206635.5|206485.5|206556.2|206406.2|763
1633685100000|2021-10-08 09:25:00|206597.6|206447.6|206578.8|206428.8|206630.5|206480.5|206575.1|206425.1|737
1633685400000|2021-10-08 09:30:00|206579.4|206429.4|206586|206436|206607.9|206457.9|206561.8|206411.8|771
1633685700000|2021-10-08 09:35:00|206585.4|206435.4|206420.6|206270.6|206587.7|206437.7|206403.8|206253.8|850
1633686000000|2021-10-08 09:40:00|206421.3|206271.3|206385.7|206235.7|206432.9|206282.9|206370.3|206220.3|791
1633686300000|2021-10-08 09:45:00|206393.8|206243.8|206414|206264|206421.1|206271.1|206364|206214|771
1633686600000|2021-10-08 09:50:00|206413.5|206263.5|206433.7|206283.7|206447.5|206297.5|206399.6|206249.6|788
1633686900000|2021-10-08 09:55:00|206432.8|206282.8|206415.9|206265.9|206439.3|206289.3|206408|206258|682
1633687200000|2021-10-08 10:00:00|206414.8|206264.8|206376.1|206226.1|206434.7|206284.7|206370.5|206220.5|739
1633687500000|2021-10-08 10:05:00|206376.5|206226.5|206461|206311|206468.1|206318.1|206360.9|206210.9|769
1633687800000|2021-10-08 10:10:00|206460.2|206310.2|206463.9|206413.9|206566.1|206416.1|206454.7|206304.7|831
1633688100000|2021-10-08 10:15:00|206515.3|206365.3|206560.1|206410.1|206566.9|206416.9|206467.1|206317.1|781
1633688400000|2021-10-08 10:20:00|206559.9|206409.9|206585.8|206435.8|206614.3|206464.3|206554.3|206404.3|772
1633688700000|2021-10-08 10:25:00|206585.4|206435.4|206522|206372|206609.3|206459.3|206508.9|206358.9|783
1633689000000|2021-10-08 10:30:00|206521.8|206371.8|206454|206304|206556.8|206406.8|206437.3|206298.5|757
1633689300000|2021-10-08 10:35:00|206451.1|206301.1|206411.6|206261.6|206497.3|206347.3|206411.6|206261.6|771
1633689600000|2021-10-08 10:40:00|206413.2|206263.2|206437.6|206287.6|206452.5|206302.5|206413.2|206263.2|774
1633689900000|2021-10-08 10:45:00|206445.2|206295.2|206249.1|206099.1|206480.3|206330.3|206247|206097|913
1633690200000|2021-10-08 10:50:00|206249.9|206099.9|206252.3|206102.3|206262.6|206112.6|206211.4|206061.4|810
1633690500000|2021-10-08 10:55:00|206251.4|206101.4|206244.5|206094.5|206256.4|206106.4|206241.7|206091.7|622
1633690800000|2021-10-08 11:00:00|206242.4|206092.4|206217.3|206067.3|206258.1|206108.1|206204.3|206054.3|654
1633691100000|2021-10-08 11:05:00|206217.5|206067.5|206250.4|206100.4|206257|206107|206195.4|206045.4|553
1633691400000|2021-10-08 11:10:00|206250.2|206100.2|206228.2|206078.2|206256.4|206136.3|206186.3|206061.3|598
1633691700000|2021-10-08 11:15:00|206225.6|206075.6|206259.9|206109.9|206288.9|206138.9|206214.3|206064.3|575
1633692000000|2021-10-08 11:20:00|206260.4|206110.4|206284.4|206134.4|206298.1|206192.1|206241.7|206099.1|612
1633692300000|2021-10-08 11:25:00|206284.5|206134.5|206335.4|206185.4|206350.3|206200.3|206237.2|206128.5|599
1633692600000|2021-10-08 11:30:00|206335.3|206185.3|206330|206180|206342.8|206192.8|206326.2|206176.2|662
1633692900000|2021-10-08 11:35:00|206331.3|206181.3|206331.6|206181.6|206344|206194|206325.8|206175.8|553
1633693200000|2021-10-08 11:40:00|206331.8|206181.8|206280.4|206130.4|206338.6|206188.6|206280.4|206130.4|599
1633693500000|2021-10-08 11:45:00|206281.1|206131.1|206250.4|206100.4|206325.1|206175.1|206241.7|206091.7|652
1633693800000|2021-10-08 11:50:00|206249.2|206099.2|206248.2|206098.2|206264.1|206114.1|206238.6|206088.6|736
1633694100000|2021-10-08 11:55:00|206248.3|206098.3|206206.6|206056.6|206266.6|206142.8|206145.7|206040.1|711
1633694400000|2021-10-08 12:00:00|206197.8|206047.8|206025.7|205875.7|206220.7|206070.7|206025.7|205875.7|911
1633694700000|2021-10-08 12:05:00|206041.8|205891.8|206189|206039|206205.2|206082.2|206034.2|205884.2|911
1633695000000|2021-10-08 12:10:00|206193.2|206043.2|206056.2|205906.2|206208.3|206058.3|206047.7|205897.7|904
1633695300000|2021-10-08 12:15:00|206069.8|205919.8|206042.1|205892.1|206096.4|205946.4|206032.7|205882.7|850
1633695600000|2021-10-08 12:20:00|206041.6|205891.6|206044.1|205894.1|206125.1|205975.1|206031.4|205881.4|866
1633695900000|2021-10-08 12:25:00|206037.8|205887.8|205968.2|205818.2|206091.3|205941.3|205894.7|205744.7|863
1633696200000|2021-10-08 12:30:00|205965.2|205815.2|205941.1|205791.1|206369.5|206219.5|205547.2|205393.2|1150
1633696500000|2021-10-08 12:35:00|205946.6|205796.6|205448.4|205298.4|206015.5|205865.5|205407.3|205257.3|1125
1633696800000|2021-10-08 12:40:00|205444|205294|205650.8|205500.8|205803.8|205653.8|205444|205294|1113
1633697100000|2021-10-08 12:45:00|205652.6|205502.6|206066.7|205916.7|206125.3|205975.3|205511.1|205361.1|1134
1633697400000|2021-10-08 12:50:00|206067|205917|205998.7|205848.7|206068.5|205918.5|205610.2|205460.2|1096
1633697700000|2021-10-08 12:55:00|205999.2|205849.2|205827.1|205677.1|206004.5|205854.5|205687.5|205551.3|1032
1633698000000|2021-10-08 13:00:00|205824|205674|205748.9|205598.9|205871|205730.2|205738.7|205588.7|1004
1633698300000|2021-10-08 13:05:00|205748|205598|205742.2|205592.2|205814.3|205664.3|205629.2|205479.2|1025
1633698600000|2021-10-08 13:10:00|205743|205593|205765.1|205615.1|205818.5|205668.5|205642.4|205492.4|1034
1633698900000|2021-10-08 13:15:00|205764.9|205614.9|205782|205632|205812.4|205684|205654|205504|1014
1633699200000|2021-10-08 13:20:00|205775.5|205625.5|205707.6|205557.6|205876.1|205726.1|205701.6|205551.6|1010
1633699500000|2021-10-08 13:25:00|205706.7|205556.7|205907.1|205757.1|205907.1|205757.1|205699.9|205549.9|1007
1633699800000|2021-10-08 13:30:00|205905|205755|206302.7|206152.7|206314|206164|205873.3|205723.3|1118
1633700100000|2021-10-08 13:35:00|206300.6|206150.6|206100.3|205950.3|206310.3|206160.3|206063.9|205913.9|1103
1633700400000|2021-10-08 13:40:00|206096.1|205946.1|206373.9|206223.9|206391|206241|206028.4|205886.1|1092
1633700700000|2021-10-08 13:45:00|206323.8|206273.8|206296.6|206146.6|206504.6|206354.6|206294.8|206144.8|1122
1633701000000|2021-10-08 13:50:00|206294.1|206144.1|206362.1|206212.1|206517|206367|206294.1|206144.1|1065
1633701300000|2021-10-08 13:55:00|206362.8|206212.8|206436.7|206286.7|206451.3|206332.4|206333.1|206183.1|1052
1633701600000|2021-10-08 14:00:00|206436.1|206286.1|206230.2|206080.2|206436.4|206286.4|206230.2|206080.2|1060
1633701900000|2021-10-08 14:05:00|206222.4|206072.4|206453.8|206303.8|206469.6|206358.1|206219.4|206069.4|1071
1633702200000|2021-10-08 14:10:00|206454|206304|206797.4|206647.4|206802.8|206652.8|206399.2|206249.2|1051
1633702500000|2021-10-08 14:15:00|206799|206649|206858.5|206708.5|207066.6|206916.6|206789.2|206639.2|1028
1633702800000|2021-10-08 14:20:00|206860.3|206710.3|207053.3|206903.3|207061.8|206911.8|206860.3|206710.3|1019
1633703100000|2021-10-08 14:25:00|207056.3|206906.3|206950.4|206800.4|207195.6|207056.5|206931.3|206788.9|1018
1633703400000|2021-10-08 14:30:00|206949.5|206799.5|207052.9|206902.9|207058.5|206935.5|206877|206727|984
1633703700000|2021-10-08 14:35:00|207049|206899|206880.9|206730.9|207062.2|206950.7|206844.4|206705.5|971
1633704000000|2021-10-08 14:40:00|206879.5|206729.5|206961.5|206811.5|207056.4|206906.4|206833.3|206683.3|1079
1633704300000|2021-10-08 14:45:00|206965.3|206815.3|207058|206908|207061|206911|206938.2|206788.2|965
1633704600000|2021-10-08 14:50:00|207056|206906|207110.8|206960.8|207145.7|206995.7|206881.3|206772.3|961
1633704900000|2021-10-08 14:55:00|207109.9|206959.9|207228.6|207078.6|207346.9|207196.9|207017.4|206867.4|1017
1633705200000|2021-10-08 15:00:00|207228.8|207078.8|207259|207109|207376.8|207226.8|207227.7|207078.4|947
1633705500000|2021-10-08 15:05:00|207261.2|207111.2|207410.9|207260.9|207455|207305|207259.6|207109.6|1004
1633705800000|2021-10-08 15:10:00|207409.2|207259.2|207331.1|207181.1|207612.6|207462.6|207328.7|207178.7|890
1633706100000|2021-10-08 15:15:00|207332.6|207182.6|207324.4|207174.4|207369.1|207219.1|207263.6|207130.3|846
1633706400000|2021-10-08 15:20:00|207323.4|207173.4|207533.7|207383.7|207563.2|207413.2|207282.8|207132.8|841
1633706700000|2021-10-08 15:25:00|207532.9|207382.9|207565.7|207415.7|207662.9|207512.9|207512|207379.3|909
1633707000000|2021-10-08 15:30:00|207565.2|207415.2|207758.7|207608.7|207826.7|207676.7|207501.6|207351.6|939
1633707300000|2021-10-08 15:35:00|207759.2|207609.2|207777.7|207627.7|207821.1|207721.3|207711.2|207561.2|897
1633707600000|2021-10-08 15:40:00|207775.6|207625.6|207729.4|207579.4|207952.5|207802.5|207721.1|207571.1|972
1633707900000|2021-10-08 15:45:00|207728.9|207578.9|207664.7|207514.7|207748|207598|207654.3|207504.3|952
1633708200000|2021-10-08 15:50:00|207664.2|207514.2|207373.4|207223.4|207667.8|207517.8|207364.2|207214.2|982
1633708500000|2021-10-08 15:55:00|207386.7|207236.7|207569.2|207419.2|207602.5|207452.5|207354.5|207204.5|953
1633708800000|2021-10-08 16:00:00|207569.7|207419.7|207593.8|207443.8|207599.5|207449.5|207536|207386|958
1633709100000|2021-10-08 16:05:00|207592.9|207442.9|207558.9|207408.9|207616|207513.4|207485.7|207335.7|906
1633709400000|2021-10-08 16:10:00|207557.3|207407.3|207425.4|207275.4|207588.4|207438.4|207412.5|207262.5|971
1633709700000|2021-10-08 16:15:00|207424.5|207274.5|207535|207385|207553.6|207403.6|207420.4|207270.4|925
1633710000000|2021-10-08 16:20:00|207535.1|207385.1|207562.1|207412.1|207584.1|207434.1|207494.9|207344.9|743
1633710300000|2021-10-08 16:25:00|207562.9|207412.9|207648.4|207498.4|207654|207504|207562.7|207412.7|879
1633710600000|2021-10-08 16:30:00|207646.4|207496.4|207548.7|207398.7|207689.1|207556.4|207520.8|207370.8|891
1633710900000|2021-10-08 16:35:00|207548|207398|207407.8|207257.8|207552.7|207402.7|207404.3|207254.3|838
1633711200000|2021-10-08 16:40:00|207409.2|207259.2|207545.9|207395.9|207553.4|207417.9|207404.8|207254.8|768
1633711500000|2021-10-08 16:45:00|207546.5|207396.5|207622.7|207472.7|207648.7|207506.8|207537.6|207395.6|689
1633711800000|2021-10-08 16:50:00|207622.1|207472.1|207588.6|207438.6|207623.3|207501.6|207526.8|207376.8|717
1633712100000|2021-10-08 16:55:00|207588.3|207438.3|207530.7|207380.7|207675.7|207525.7|207506.8|207356.8|826
1633712400000|2021-10-08 17:00:00|207530.3|207380.3|207585.2|207435.2|207604.2|207494|207496|207346|789
1633712700000|2021-10-08 17:05:00|207585.1|207435.1|207581|207431|207638.7|207535.5|207541.9|207393.4|774
1633713000000|2021-10-08 17:10:00|207580.2|207430.2|207529.4|207379.4|207583|207451.8|207501.8|207368.4|691
1633713300000|2021-10-08 17:15:00|207528.1|207378.1|207598.7|207448.7|207612.9|207462.9|207494|207344|925
1633713600000|2021-10-08 17:20:00|207598.5|207448.5|207520.4|207370.4|207604.6|207454.6|207520.4|207370.4|746
1633713900000|2021-10-08 17:25:00|207518.1|207368.1|207499.5|207349.5|207533|207393.4|207443.1|207339|766
1633714200000|2021-10-08 17:30:00|207500.5|207350.5|207391.3|207241.3|207510.2|207360.2|207390.2|207240.2|701
1633714500000|2021-10-08 17:35:00|207390.8|207240.8|207389.6|207239.6|207447.2|207297.2|207367.8|207217.8|653
1633714800000|2021-10-08 17:40:00|207388.6|207238.6|207400|207250|207447.6|207297.6|207333.7|207207.1|675
1633715100000|2021-10-08 17:45:00|207401|207251|207318.1|207168.1|207447.6|207310.3|207313.9|207163.9|632
1633715400000|2021-10-08 17:50:00|207318.8|207168.8|207287|207137|207390.5|207240.5|207258.8|207108.8|725
1633715700000|2021-10-08 17:55:00|207290.3|207140.3|207271.1|207121.1|207306.8|207185.1|207221.1|207084.4|759
1633716000000|2021-10-08 18:00:00|207270.9|207120.9|207184.5|207034.5|207303.4|207153.4|207174.5|207024.5|685
1633716300000|2021-10-08 18:05:00|207185.1|207035.1|207184.3|207034.3|207213|207079|207092.3|206966|788
1633716600000|2021-10-08 18:10:00|207184.9|207034.9|207191.7|207041.7|207237.5|207134|207143.2|206994.1|708
1633716900000|2021-10-08 18:15:00|207192.3|207042.3|207118.2|206968.2|207217.4|207108.8|207108.7|206958.7|665
1633717200000|2021-10-08 18:20:00|207116|206966|207146.3|206996.3|207157.3|207007.3|207104.2|206954.2|651
1633717500000|2021-10-08 18:25:00|207148.2|206998.2|207134.3|206984.3|207150.6|207000.6|207106.7|206956.7|654
1633717800000|2021-10-08 18:30:00|207134|206984|207123.5|206973.5|207135.6|206985.6|207108.7|206958.7|600
1633718100000|2021-10-08 18:35:00|207123.6|206973.6|207151.4|207001.4|207201.1|207099.2|207117.2|206967.2|677
1633718400000|2021-10-08 18:40:00|207156.1|207006.1|207123.6|206973.6|207158.1|207008.1|207108.8|206958.8|627
1633718700000|2021-10-08 18:45:00|207121.8|206971.8|207140.9|206990.9|207152.6|207049|207096.9|206951.2|590
1633719000000|2021-10-08 18:50:00|207140.8|206990.8|207155.8|207005.8|207158.7|207024.5|207074.5|206955.3|623
1633719300000|2021-10-08 18:55:00|207158.8|207008.8|207197.3|207047.3|207198.1|207083.2|207104|206956.9|890
1633719600000|2021-10-08 19:00:00|207197.7|207047.7|207158.7|207008.7|207200.3|207050.3|207140.5|206990.5|1017
1633719900000|2021-10-08 19:05:00|207157.6|207007.6|207107|206957|207163.3|207013.3|207104.1|206954.1|789
1633720200000|2021-10-08 19:10:00|207107.8|206957.8|207155|207005|207159.7|207009.7|207104.1|206954.1|615
1633720500000|2021-10-08 19:15:00|207154.5|207004.5|207151.1|207001.1|207156|207006|207117.3|206967.3|635
1633720800000|2021-10-08 19:20:00|207151.6|207001.6|207159.5|207009.5|207175.9|207025.9|207146|206996|699
1633721100000|2021-10-08 19:25:00|207153.7|207003.7|207186.9|207036.9|207186.9|207036.9|207140.9|206990.9|693
1633721400000|2021-10-08 19:30:00|207186|207036|207192.8|207042.8|207205.6|207055.6|207151.3|207001.3|720
1633721700000|2021-10-08 19:35:00|207190.5|207040.5|207283.4|207133.4|207287.9|207137.9|207189|207039|735
1633722000000|2021-10-08 19:40:00|207283.1|207133.1|207288.3|207138.3|207369.1|207219.1|207280.7|207130.7|772
1633722300000|2021-10-08 19:45:00|207295|207145|207198|207048|207323.2|207173.2|207194|207044|722
1633722600000|2021-10-08 19:50:00|207198.4|207048.4|207152|207002|207229.3|207079.3|207143.2|206993.2|690
1633722900000|2021-10-08 19:55:00|207151.9|207001.9|207101.6|206951.6|207152|207002|207051.7|206901.7|721
1633723200000|2021-10-08 20:00:00|207099.2|206949.2|207139.1|206989.1|207146.4|206996.4|207065.7|206915.7|636
1633723500000|2021-10-08 20:05:00|207129.3|206979.3|207157.4|207007.4|207182.1|207032.1|207092.4|206942.4|512
1633723800000|2021-10-08 20:10:00|207158|207008|207176.2|207026.2|207180.2|207030.2|207138.6|206988.6|533
1633724100000|2021-10-08 20:15:00|207171.8|207021.8|207191.2|207041.2|207198.6|207048.6|207162|207012|685
1633724400000|2021-10-08 20:20:00|207190.2|207040.2|207193|207043|207200.1|207050.1|207174.4|207024.4|596
1633724700000|2021-10-08 20:25:00|207192.9|207042.9|207114.8|206964.8|207196.8|207046.8|207107.6|206957.6|371
1633725000000|2021-10-08 20:30:00|207133.4|206983.4|207191.2|207041.2|207191.7|207041.7|207130.2|206980.2|437
1633725300000|2021-10-08 20:35:00|207190.1|207040.1|207194|207044|207196.4|207046.4|207169|207019|317
1633725600000|2021-10-08 20:40:00|207193.8|207043.8|207185.6|207035.6|207246.9|207053.2|207154|206972|408
1633725900000|2021-10-08 20:45:00|207187.3|207037.3|207212.8|207062.8|207221.4|207071.4|207179.9|207029.9|333
1633726200000|2021-10-08 20:50:00|207203.6|207053.6|207206.8|207056.8|207288.3|207074|207177.5|206991.3|322
1633726500000|2021-10-08 20:55:00|207213.4|207063.4|207278.2|206981.2|207394|207097|207150.8|206911.3|218
1633896000000|2021-10-10 20:00:00|207424|207082|207424|207082|207424|207082|207424|207082|1
1633896300000|2021-10-10 20:05:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633896600000|2021-10-10 20:10:00|207449.1|207107.1|207509.4|207167.4|207509.4|207167.4|207424|207082|19
1633896900000|2021-10-10 20:15:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897200000|2021-10-10 20:20:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|2
1633897500000|2021-10-10 20:25:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|17
1633897800000|2021-10-10 20:30:00|207441.1|207099.1|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633898100000|2021-10-10 20:35:00|207466.7|207124.7|207424|207082|207509.4|207167.4|207424|207082|10
1633898400000|2021-10-10 20:40:00|207509.4|207167.4|207509.4|207167.4|207509.4|207167.4|207424|207082|3
1633898700000|2021-10-10 20:45:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|16
1633899000000|2021-10-10 20:50:00|207424|207082|207509.4|207167.4|207509.4|207167.4|207424|207082|19
1633899300000|2021-10-10 20:55:00|207424|207082|207508.4|207166.4|207509.4|207167.4|207424|207082|14
1633899600000|2021-10-10 21:00:00|207504.6|207162.6|207337.7|207045.7|207515.8|207223.8|207311|206989.7|51
1633899900000|2021-10-10 21:05:00|207331.2|207039.2|207425.3|207133.3|207489.7|207197.7|207313|207021|100
1633900200000|2021-10-10 21:10:00|207479.1|207187.1|207414.3|207122.3|207479.1|207187.1|207314.5|207022.5|76
1633900500000|2021-10-10 21:15:00|207458.5|207166.5|207406.5|207114.5|207474.1|207182.1|207406.5|207114.5|65
1633900800000|2021-10-10 21:20:00|207464.4|207172.4|207437.6|207145.6|207474.1|207182.1|207406.5|207114.5|85
1633901100000|2021-10-10 21:25:00|207432.7|207140.7|207424.5|207132.5|207465.1|207173.1|207404.2|207112.2|97
1633901400000|2021-10-10 21:30:00|207409.5|207117.5|207409.5|207117.5|207469.7|207177.7|207406.1|207114.1|634
1633901700000|2021-10-10 21:35:00|207410.3|207118.3|207418.9|207126.9|207433.4|207141.4|207405.3|207113.3|760
1633902000000|2021-10-10 21:40:00|207417.6|207125.6|207410.9|207118.9|207432.7|207140.7|207402.5|207110.5|649
1633902300000|2021-10-10 21:45:00|207411.8|207119.8|207395.8|207103.8|207434.4|207142.4|207391.1|207099.1|434
1633902600000|2021-10-10 21:50:00|207399|207107|207404.3|207112.3|207451|207159|207392.5|207100.5|322
1633902900000|2021-10-10 21:55:00|207403.6|207111.6|207423.2|207131.2|207440.2|207148.2|207393.5|207101.5|396
1633903200000|2021-10-10 22:00:00|207412.9|207120.9|207395.4|207103.4|207500|207208|207373.9|207081.9|506
1633903500000|2021-10-10 22:05:00|207395.2|207103.2|207415.1|207123.1|207436.9|207144.9|207358.6|207066.6|486
1633903800000|2021-10-10 22:10:00|207413.4|207121.4|207370.8|207108.8|207423.2|207214.6|207261.8|207053.3|352
1633904100000|2021-10-10 22:15:00|207379.2|207087.2|207425.5|207162.6|207460|207255|207311.1|207022.7|430
1633904400000|2021-10-10 22:20:00|207434.4|207142.4|207362.5|207212.5|207440.4|207238.6|207338.2|207111.8|284
1633904700000|2021-10-10 22:25:00|207362.2|207212.2|207408.2|207258.2|207488.5|207278.5|207342.9|207116.8|360
1633905000000|2021-10-10 22:30:00|207407.6|207257.6|207398.6|207248.6|207462.2|207274.8|207352.4|207109.9|302
1633905300000|2021-10-10 22:35:00|207398|207248|207410.8|207260.8|207488.3|207300.8|207359|207199.1|367
1633905600000|2021-10-10 22:40:00|207416.9|207266.9|207437.9|207287.9|207487.4|207300.8|207399.5|207130.3|337
1633905900000|2021-10-10 22:45:00|207438.3|207288.3|207430.9|207280.9|207492.1|207294.3|207404.7|207200.1|406
1633906200000|2021-10-10 22:50:00|207434|207284|207462.3|207312.3|207511.1|207361.1|207426.7|207276.7|524
1633906500000|2021-10-10 22:55:00|207465.2|207315.2|207437.9|207287.9|207466.8|207316.8|207420.1|207270.1|443
1633906800000|2021-10-10 23:00:00|207434|207284|207381.8|207231.8|207436|207286|207373.9|207223.9|340
1633907100000|2021-10-10 23:05:00|207383|207233|207322.6|207172.6|207418.4|207268.4|207316.6|207166.6|472
1633907400000|2021-10-10 23:10:00|207316.5|207166.5|207277.1|207127.1|207325.8|207175.8|207263.9|207113.9|374
1633907700000|2021-10-10 23:15:00|207277.7|207127.7|207274.3|207124.3|207282.3|207132.3|207263.1|207113.1|336
1633908000000|2021-10-10 23:20:00|207273.8|207123.8|207274.8|207124.8|207285.7|207135.7|207262.3|207112.3|331
1633908300000|2021-10-10 23:25:00|207275.6|207125.6|207275|207125|207281.1|207131.1|207264.3|207114.3|277
1633908600000|2021-10-10 23:30:00|207274.3|207124.3|207272.3|207122.3|207284.5|207134.5|207260.1|207110.1|283
1633908900000|2021-10-10 23:35:00|207272.5|207122.5|207379.8|207229.8|207437.8|207287.8|207263.7|207113.7|482
1633909200000|2021-10-10 23:40:00|207381.2|207231.2|207318.1|207168.1|207404.1|207254.1|207315.7|207165.7|471
1633909500000|2021-10-10 23:45:00|207318.5|207168.5|207318.3|207168.3|207340.9|207190.9|207312.2|207162.2|373
1633909800000|2021-10-10 23:50:00|207318.7|207168.7|207333.8|207183.8|207339.1|207189.1|207300.4|207150.4|412
1633910100000|2021-10-10 23:55:00|207333.9|207183.9|207332.9|207182.9|207335.4|207185.4|207303.7|207153.7|393
1633910400000|2021-10-11 00:00:00|207332|207182|207285.7|207135.7|207348|207198|207282.7|207132.7|469
1633910700000|2021-10-11 00:05:00|207286.6|207136.6|207278.8|207128.8|207288.7|207138.7|207246.4|207096.4|664
1633911000000|2021-10-11 00:10:00|207279.1|207129.1|207276|207126|207285.9|207135.9|207268|207118|455
1633911300000|2021-10-11 00:15:00|207275.9|207125.9|207262.9|207112.9|207283.4|207133.4|207220.3|207070.3|479
1633911600000|2021-10-11 00:20:00|207264.2|207114.2|207291.9|207141.9|207298|207148|207253.2|207103.2|377
1633911900000|2021-10-11 00:25:00|207292|207142|207293.8|207143.8|207306.5|207156.5|207270.5|207120.5|441
1633912200000|2021-10-11 00:30:00|207294.3|207144.3|207293.6|207143.6|207301.6|207151.6|207269.2|207119.2|422
1633912500000|2021-10-11 00:35:00|207294|207144|207275.6|207125.6|207319.3|207169.3|207262|207112|505
1633912800000|2021-10-11 00:40:00|207276.3|207126.3|207331.5|207181.5|207347.4|207197.4|207274.5|207124.5|431
1633913100000|2021-10-11 00:45:00|207331.4|207181.4|207318.1|207168.1|207344.1|207194.1|207297.4|207147.4|443
1633913400000|2021-10-11 00:50:00|207318.5|207168.5|207321.4|207171.4|207348.2|207198.2|207310|207160|393
1633913700000|2021-10-11 00:55:00|207321.5|207171.5|207325|207175|207342.6|207192.6|207317.6|207167.6|556
1633914000000|2021-10-11 01:00:00|207323.6|207173.6|207320.3|207170.3|207327.4|207177.4|207303.6|207153.6|607
1633914300000|2021-10-11 01:05:00|207318.7|207168.7|207320.9|207170.9|207330.9|207180.9|207317.5|207167.5|445
1633914600000|2021-10-11 01:10:00|207321.2|207171.2|207333|207183|207337.3|207187.3|207319.6|207169.6|411
1633914900000|2021-10-11 01:15:00|207333.2|207183.2|207281.8|207131.8|207358.2|207208.2|207271.5|207121.5|523
1633915200000|2021-10-11 01:20:00|207281.7|207131.7|207226.3|207076.3|207282.4|207132.4|207216.2|207066.2|512
1633915500000|2021-10-11 01:25:00|207223|207073|207236.7|207086.7|207238.6|207088.6|207219.7|207069.7|447
1633915800000|2021-10-11 01:30:00|207237.8|207087.8|207182.7|207032.7|207240.5|207090.5|207180.8|207030.8|575
1633916100000|2021-10-11 01:35:00|207182.8|207032.8|207110.1|206960.1|207198.2|207048.2|207102.5|206952.5|729
1633916400000|2021-10-11 01:40:00|207108.7|206958.7|207106.9|206956.9|207131.2|206981.2|207058.3|206908.3|507
1633916700000|2021-10-11 01:45:00|207106.8|206956.8|207189.2|207039.2|207199.6|207049.6|207093.1|206943.1|661
1633917000000|2021-10-11 01:50:00|207192|207042|207201.5|207051.5|207208.4|207058.4|207176.7|207026.7|552
1633917300000|2021-10-11 01:55:00|207202.2|207052.2|207198.5|207048.5|207221.3|207071.3|207171|207021|504
1633917600000|2021-10-11 02:00:00|207199.1|207049.1|207199|207049|207209|207059|207138.5|206988.5|543
1633917900000|2021-10-11 02:05:00|207199.5|207049.5|207175.8|207025.8|207203.5|207053.5|207142.4|206992.4|476
1633918200000|2021-10-11 02:10:00|207176.5|207026.5|207156.3|207006.3|207180.5|207030.5|207133|206983|461
1633918500000|2021-10-11 02:15:00|207156.8|207006.8|207164.9|207014.9|207168.8|207018.8|207144.3|206994.3|412
1633918800000|2021-10-11 02:20:00|207164.8|207014.8|207145.1|206995.1|207172.9|207022.9|207138.6|206988.6|490
1633919100000|2021-10-11 02:25:00|207145.3|206995.3|207185|207035|207185.6|207035.6|207144.6|206994.6|518
1633919400000|2021-10-11 02:30:00|207185.1|207035.1|207193.2|207043.2|207197.7|207047.7|207173.1|207023.1|481
1633919700000|2021-10-11 02:35:00|207193.8|207043.8|207199.5|207049.5|207214.5|207064.5|207181.6|207031.6|414
1633920000000|2021-10-11 02:40:00|207201.4|207051.4|207173.6|207023.6|207204.1|207054.1|207163.7|207013.7|435
1633920300000|2021-10-11 02:45:00|207174.2|207024.2|207179.4|207029.4|207203.5|207053.5|207168.2|207018.2|406
1633920600000|2021-10-11 02:50:00|207180.3|207030.3|207201.5|207051.5|207212.9|207062.9|207170.4|207020.4|490
1633920900000|2021-10-11 02:55:00|207201.9|207051.9|207211.3|207061.3|207241.9|207091.9|207196.2|207046.2|468
1633921200000|2021-10-11 03:00:00|207211.4|207061.4|207234.1|207084.1|207248.5|207098.5|207208.3|207058.3|482
1633921500000|2021-10-11 03:05:00|207235|207085|207315.7|207165.7|207326.3|207176.3|207222.9|207072.9|512
1633921800000|2021-10-11 03:10:00|207314.5|207164.5|207329.2|207179.2|207331.3|207181.3|207282.8|207132.8|528
1633922100000|2021-10-11 03:15:00|207328.7|207178.7|207337.8|207187.8|207364.3|207214.3|207322.7|207172.7|404
1633922400000|2021-10-11 03:20:00|207338.2|207188.2|207326.3|207176.3|207345.3|207195.3|207288.6|207138.6|486
1633922700000|2021-10-11 03:25:00|207325.9|207175.9|207332.7|207182.7|207344.6|207194.6|207298.4|207148.4|515
1633923000000|2021-10-11 03:30:00|207332.9|207182.9|207356.9|207206.9|207365.5|207215.5|207329|207179|511
1633923300000|2021-10-11 03:35:00|207358.4|207208.4|207383.5|207233.5|207384|207234|207338|207188|402
1633923600000|2021-10-11 03:40:00|207380.5|207230.5|207443.8|207293.8|207446|207296|207371.8|207221.8|417
1633923900000|2021-10-11 03:45:00|207432|207282|207454.4|207304.4|207479.9|207329.9|207423.8|207273.8|481
1633924200000|2021-10-11 03:50:00|207455|207305|207455.6|207305.6|207460.2|207310.2|207439.6|207289.6|354
1633924500000|2021-10-11 03:55:00|207455.3|207305.3|207435.9|207285.9|207465.8|207315.8|207433|207283|377
1633924800000|2021-10-11 04:00:00|207436|207286|207439.5|207289.5|207457.2|207307.2|207428|207278|310
1633925100000|2021-10-11 04:05:00|207439.4|207289.4|207505.7|207355.7|207509|207359|207433.7|207283.7|296
1633925400000|2021-10-11 04:10:00|207504.6|207354.6|207524.1|207374.1|207553.5|207403.5|207491|207341|357
1633925700000|2021-10-11 04:15:00|207523.2|207373.2|207512.3|207362.3|207538.9|207388.9|207504.3|207354.3|348
1633926000000|2021-10-11 04:20:00|207512.5|207362.5|207511|207361|207515|207365|207496.7|207346.7|333
1633926300000|2021-10-11 04:25:00|207510.9|207360.9|207510.6|207360.6|207513.7|207363.7|207502.3|207352.3|377
1633926600000|2021-10-11 04:30:00|207510.5|207360.5|207547|207397|207548.2|207398.2|207505.9|207355.9|361
1633926900000|2021-10-11 04:35:00|207547.1|207397.1|207543.4|207393.4|207550.1|207400.1|207542.2|207392.2|265
1633927200000|2021-10-11 04:40:00|207543.8|207393.8|207541.7|207391.7|207549|207399|207538.7|207388.7|264
1633927500000|2021-10-11 04:45:00|207541.8|207391.8|207542.5|207392.5|207583.7|207433.7|207534.6|207384.6|453
1633927800000|2021-10-11 04:50:00|207542.1|207392.1|207553.7|207403.7|207560.6|207410.6|207537.6|207387.6|387
1633928100000|2021-10-11 04:55:00|207552|207402|207515.9|207365.9|207558.5|207408.5|207503.6|207353.6|501
1633928400000|2021-10-11 05:00:00|207520.4|207370.4|207520.1|207370.1|207550.6|207400.6|207489.3|207339.3|580
1633928700000|2021-10-11 05:05:00|207520.8|207370.8|207484.5|207334.5|207521.7|207371.7|207480.7|207330.7|523
1633929000000|2021-10-11 05:10:00|207484.3|207334.3|207451.7|207301.7|207486|207336|207447.5|207297.5|398
1633929300000|2021-10-11 05:15:00|207447.8|207297.8|207407.5|207257.5|207452.9|207302.9|207399.1|207249.1|440
1633929600000|2021-10-11 05:20:00|207408.6|207258.6|207472|207322|207482.1|207332.1|207408.6|207258.6|541
1633929900000|2021-10-11 05:25:00|207471.9|207321.9|207448.6|207298.6|207476.7|207326.7|207426.1|207276.1|494
1633930200000|2021-10-11 05:30:00|207449.3|207299.3|207434.8|207284.8|207468.5|207318.5|207431.5|207281.5|489
1633930500000|2021-10-11 05:35:00|207433.9|207283.9|207409.7|207259.7|207437.7|207287.7|207381.4|207231.4|488
1633930800000|2021-10-11 05:40:00|207410|207260|207378.1|207228.1|207410.6|207260.6|207368.8|207218.8|476
1633931100000|2021-10-11 05:45:00|207378.2|207228.2|207382.4|207232.4|207387.8|207237.8|207373.6|207223.6|421
1633931400000|2021-10-11 05:50:00|207382.1|207232.1|207375.6|207225.6|207385.5|207235.5|207375.2|207225.2|380
1633931700000|2021-10-11 05:55:00|207375.5|207225.5|207370.7|207220.7|207400.3|207250.3|207368.1|207218.1|439
1633932000000|2021-10-11 06:00:00|207368.7|207218.7|207246.9|207096.9|207373.6|207223.6|207203.7|207053.7|797
1633932300000|2021-10-11 06:05:00|207248.4|207098.4|207369.4|207219.4|207384.1|207234.1|207212.7|207062.7|703
1633932600000|2021-10-11 06:10:00|207369.1|207219.1|207342.1|207192.1|207451.1|207301.1|207338.7|207188.7|752
1633932900000|2021-10-11 06:15:00|207342.4|207192.4|207321.3|207171.3|207388.9|207238.9|207276.7|207126.7|791
1633933200000|2021-10-11 06:20:00|207322.4|207172.4|207386.8|207236.8|207407.3|207257.3|207317.7|207167.7|736
1633933500000|2021-10-11 06:25:00|207387|207237|207382.4|207232.4|207433.2|207283.2|207361.1|207211.1|755
1633933800000|2021-10-11 06:30:00|207381.1|207231.1|207405.1|207255.1|207429.9|207279.9|207336.7|207186.7|829
1633934100000|2021-10-11 06:35:00|207404.7|207254.7|207465.1|207315.1|207472.6|207322.6|207373.9|207223.9|780
1633934400000|2021-10-11 06:40:00|207465|207315|207368.4|207218.4|207467.8|207317.8|207350.6|207200.6|734
1633934700000|2021-10-11 06:45:00|207369.3|207219.3|207317.7|207167.7|207369.3|207219.3|207277.7|207127.7|715
1633935000000|2021-10-11 06:50:00|207318.1|207168.1|207247.7|207097.7|207319.1|207169.1|207247.7|207097.7|525
1633935300000|2021-10-11 06:55:00|207242.1|207092.1|207195.1|207045.1|207257.2|207107.2|207191.6|207041.6|705
1633935600000|2021-10-11 07:00:00|207195.6|207045.6|207453.5|207303.5|207558.7|207408.7|207195.6|207045.6|974
1633935900000|2021-10-11 07:05:00|207454.2|207304.2|207352|207202|207454.2|207304.2|207277.6|207127.6|967
1633936200000|2021-10-11 07:10:00|207349.7|207199.7|207250.4|207100.4|207353.9|207203.9|207236.3|207086.3|841
1633936500000|2021-10-11 07:15:00|207251.9|207101.9|207192.9|207042.9|207277.6|207127.6|207160.8|207010.8|834
1633936800000|2021-10-11 07:20:00|207190.3|207040.3|207151.7|207001.7|207200.3|207050.3|207103.5|206953.5|898
1633937100000|2021-10-11 07:25:00|207152.1|207002.1|207154|207004|207199.4|207049.4|207103.3|206953.3|840
1633937400000|2021-10-11 07:30:00|207153.8|207003.8|207103.9|206953.9|207196.7|207046.7|207099|206949|715
1633937700000|2021-10-11 07:35:00|207105.4|206955.4|207168.1|207018.1|207191.4|207041.4|207104.7|206954.7|744
1633938000000|2021-10-11 07:40:00|207181.7|207031.7|207207.2|207057.2|207261.9|207111.9|207180.3|207030.3|860
1633938300000|2021-10-11 07:45:00|207207.3|207057.3|207173.6|207023.6|207240.5|207090.5|207122.9|206972.9|776
1633938600000|2021-10-11 07:50:00|207173.4|207023.4|207139.7|206989.7|207177.5|207027.5|207125.6|206975.6|802
1633938900000|2021-10-11 07:55:00|207134|206984|207151.3|207001.3|207171|207021|207118.9|206968.9|775
1633939200000|2021-10-11 08:00:00|207149.4|206999.4|207163|207013|207174.2|207024.2|207134|206984|751
1633939500000|2021-10-11 08:05:00|207162.2|207012.2|207178.9|207028.9|207266.8|207116.8|207151.1|207001.1|833
1633939800000|2021-10-11 08:10:00|207179.1|207029.1|207223|207073|207233|207083|207155.8|207005.8|819
1633940100000|2021-10-11 08:15:00|207224|207074|207168.4|207018.4|207251.2|207101.2|207166.3|207016.3|852
1633940400000|2021-10-11 08:20:00|207169|207019|207412.7|207262.7|207429.9|207279.9|207167.2|207017.2|853
1633940700000|2021-10-11 08:25:00|207415.3|207265.3|207366.9|207216.9|207443.8|207293.8|207322.8|207172.8|855
1633941000000|2021-10-11 08:30:00|207368.3|207218.3|207200.4|207050.4|207371.9|207221.9|207182.2|207032.2|792
1633941300000|2021-10-11 08:35:00|207200.9|207050.9|207186.8|207036.8|207254.2|207104.2|207184|207034|800
1633941600000|2021-10-11 08:40:00|207186.9|207036.9|207219.6|207069.6|207221|207071|207174.7|207024.7|936
1633941900000|2021-10-11 08:45:00|207219.5|207069.5|207284|207134|207302.2|207152.2|207193|207043|939
1633942200000|2021-10-11 08:50:00|207284.1|207134.1|207260.5|207110.5|207324.3|207174.3|207251.4|207101.4|930
1633942500000|2021-10-11 08:55:00|207261.1|207111.1|207226.3|207076.3|207264.3|207114.3|207214.5|207064.5|639
1633942800000|2021-10-11 09:00:00|207226.6|207076.6|207327.9|207177.9|207335.7|207185.7|207215.2|207065.2|863
1633943100000|2021-10-11 09:05:00|207326.6|207176.6|207373|207223|207385.1|207235.1|207272.4|207122.4|911
1633943400000|2021-10-11 09:10:00|207373.3|207223.3|207471.1|207321.1|207472.1|207322.1|207364.7|207214.7|756
1633943700000|2021-10-11 09:15:00|207470.6|207320.6|207580.1|207430.1|207592.7|207442.7|207451.8|207301.8|965
1633944000000|2021-10-11 09:20:00|207580.9|207430.9|207600.1|207450.1|207603.9|207453.9|207552.2|207402.2|897
1633944300000|2021-10-11 09:25:00|207600.3|207450.3|207564|207414|207605.7|207455.7|207551.5|207401.5|733
1633944600000|2021-10-11 09:30:00|207564.1|207414.1|207533.2|207383.2|207591.2|207441.2|207524.2|207374.2|701
1633944900000|2021-10-11 09:35:00|207533.3|207383.3|207596.8|207446.8|207597.9|207447.9|207510.2|207360.2|846
1633945200000|2021-10-11 09:40:00|207597.3|207447.3|207586.3|207436.3|207608.6|207458.6|207561.5|207411.5|756
1633945500000|2021-10-11 09:45:00|207588.2|207438.2|207549.1|207399.1|207602.5|207452.5|207537.1|207387.1|912
1633945800000|2021-10-11 09:50:00|207549.7|207399.7|207445.5|207295.5|207560.7|207410.7|207439.3|207289.3|921
1633946100000|2021-10-11 09:55:00|207443.2|207293.2|207383.1|207233.1|207450.7|207300.7|207371.8|207221.8|947
1633946400000|2021-10-11 10:00:00|207382.8|207232.8|207439.7|207289.7|207465.3|207315.3|207356.3|207206.3|926
1633946700000|2021-10-11 10:05:00|207439.1|207289.1|207408.2|207258.2|207454.4|207304.4|207398.7|207248.7|881
1633947000000|2021-10-11 10:10:00|207408.1|207258.1|207476.2|207326.2|207495.1|207345.1|207396.4|207246.4|843
1633947300000|2021-10-11 10:15:00|207474.2|207324.2|207484.3|207334.3|207513.9|207363.9|207461|207311|764
1633947600000|2021-10-11 10:20:00|207484.4|207334.4|207467.4|207317.4|207502|207352|207465.7|207315.7|787
1633947900000|2021-10-11 10:25:00|207466.3|207316.3|207476.7|207326.7|207519.2|207369.2|207446.2|207296.2|856
1633948200000|2021-10-11 10:30:00|207477.6|207327.6|207539.4|207389.4|207541.7|207391.7|207471.2|207321.2|827
1633948500000|2021-10-11 10:35:00|207539.7|207389.7|207503.7|207353.7|207557.5|207407.5|207501.9|207351.9|782
1633948800000|2021-10-11 10:40:00|207503.4|207353.4|207564.8|207414.8|207567.4|207417.4|207492.7|207342.7|918
1633949100000|2021-10-11 10:45:00|207563.8|207413.8|207596.7|207446.7|207649.7|207499.7|207561.5|207411.5|887
1633949400000|2021-10-11 10:50:00|207597.6|207447.6|207561.1|207411.1|207622.2|207472.2|207529.8|207379.8|981
1633949700000|2021-10-11 10:55:00|207567.2|207417.2|207516.8|207366.8|207600.2|207450.2|207515.9|207365.9|757
1633950000000|2021-10-11 11:00:00|207517.7|207367.7|207421.6|207271.6|207601.3|207451.3|207398.5|207248.5|835
1633950300000|2021-10-11 11:05:00|207420.8|207270.8|207430.6|207280.6|207463.7|207313.7|207411.2|207261.2|790
1633950600000|2021-10-11 11:10:00|207431.5|207281.5|207445.9|207295.9|207465.1|207315.1|207418.7|207268.7|532
1633950900000|2021-10-11 11:15:00|207436.7|207286.7|207419.8|207269.8|207460.4|207310.4|207415.3|207265.3|695
1633951200000|2021-10-11 11:20:00|207419.6|207269.6|207405.4|207255.4|207471|207321|207392.9|207242.9|589
1633951500000|2021-10-11 11:25:00|207406.4|207256.4|207385.9|207235.9|207418.7|207268.7|207370.2|207220.2|678
1633951800000|2021-10-11 11:30:00|207386|207236|207459.6|207309.6|207459.6|207309.6|207383.3|207233.3|573
1633952100000|2021-10-11 11:35:00|207467.4|207317.4|207470.4|207320.4|207489|207339|207452.9|207302.9|739
1633952400000|2021-10-11 11:40:00|207470.1|207320.1|207457.4|207307.4|207496.2|207346.2|207450.3|207300.3|630
1633952700000|2021-10-11 11:45:00|207458.6|207308.6|207448.5|207298.5|207464.2|207314.2|207436.4|207286.4|523
1633953000000|2021-10-11 11:50:00|207447.4|207297.4|207489.6|207339.6|207506.9|207358.1|207406.3|207297.4|656
1633953300000|2021-10-11 11:55:00|207492.1|207342.1|207495.2|207345.2|207506.8|207391.1|207411.4|207306.6|723
1633953600000|2021-10-11 12:00:00|207499|207349|207483.3|207333.3|207517.8|207367.8|207429.5|207279.5|802
1633953900000|2021-10-11 12:05:00|207483.7|207333.7|207527.8|207377.8|207593.6|207487.2|207420.6|207295.9|872
1633954200000|2021-10-11 12:10:00|207527.7|207377.7|207485.5|207335.5|207535.8|207435.9|207398.8|207266.5|930
1633954500000|2021-10-11 12:15:00|207485.8|207335.8|207530.7|207380.7|207549.9|207399.9|207403.4|207288.8|839
1633954800000|2021-10-11 12:20:00|207540.2|207390.2|207481.6|207331.6|207540.2|207401.3|207430.1|207280.1|803
1633955100000|2021-10-11 12:25:00|207482.9|207332.9|207490.8|207340.8|207504.1|207359.6|207390.6|207268.2|737
1633955400000|2021-10-11 12:30:00|207489.6|207339.6|207379.5|207229.5|207531.7|207418|207334.9|207229.5|899
1633955700000|2021-10-11 12:35:00|207379.9|207229.9|207450.4|207300.4|207510.4|207360.4|207339.4|207215|800
1633956000000|2021-10-11 12:40:00|207450.9|207300.9|207413.5|207263.5|207478.7|207328.7|207404.6|207254.6|873
1633956300000|2021-10-11 12:45:00|207415.3|207265.3|207410.6|207360.6|207481|207379.8|207368.1|207218.1|927
1633956600000|2021-10-11 12:50:00|207458.6|207308.6|207576.3|207426.3|207649.9|207546.3|207435.3|207306.7|878
1633956900000|2021-10-11 12:55:00|207575.9|207425.9|207680.2|207530.2|207729|207619.9|207575.7|207425.7|838
1633957200000|2021-10-11 13:00:00|207680.7|207530.7|207562.2|207412.2|207735.3|207619.8|207521.8|207394.5|1032
1633957500000|2021-10-11 13:05:00|207557.9|207407.9|207441.2|207291.2|207594|207444|207412.8|207289.1|904
1633957800000|2021-10-11 13:10:00|207441.3|207291.3|207506.7|207356.7|207507.1|207357.1|207402.1|207278.7|899
1633958100000|2021-10-11 13:15:00|207505.7|207355.7|207602.3|207452.3|207604.2|207454.2|207470.7|207320.7|926
1633958400000|2021-10-11 13:20:00|207602.9|207452.9|207624.5|207474.5|207688.4|207538.4|207579.7|207429.7|814
1633958700000|2021-10-11 13:25:00|207627.3|207477.3|207644.8|207494.8|207673.9|207523.9|207555.8|207405.8|829
1633959000000|2021-10-11 13:30:00|207646.1|207496.1|207886.5|207736.5|207916.4|207766.4|207646.1|207496.1|1002
1633959300000|2021-10-11 13:35:00|207888.7|207738.7|207779.8|207629.8|207899.6|207749.6|207750.6|207600.6|1022
1633959600000|2021-10-11 13:40:00|207774.6|207624.6|207821.1|207671.1|207843|207693|207742.1|207592.1|1010
1633959900000|2021-10-11 13:45:00|207820.6|207670.6|208087.3|207937.3|208188.5|208038.5|207814.4|207664.4|948
1633960200000|2021-10-11 13:50:00|208088|207938|208165.2|208015.2|208165.7|208015.7|208032|207882|965
1633960500000|2021-10-11 13:55:00|208165.6|208015.6|208177|208027|208208.6|208101.1|208126.8|207976.8|926
1633960800000|2021-10-11 14:00:00|208180|208030|207990.3|207840.3|208212.7|208062.7|207984.4|207834.4|924
1633961100000|2021-10-11 14:05:00|207988.9|207838.9|207900.9|207750.9|207998.7|207848.7|207853.6|207703.6|970
1633961400000|2021-10-11 14:10:00|207901.5|207751.5|207818.4|207668.4|207907.3|207757.3|207726.3|207576.3|965
1633961700000|2021-10-11 14:15:00|207818.2|207668.2|207826.6|207676.6|207885.3|207735.3|207772.2|207622.2|880
1633962000000|2021-10-11 14:20:00|207828.3|207678.3|207870.4|207720.4|207940.2|207790.2|207789.5|207639.5|892
1633962300000|2021-10-11 14:25:00|207871.3|207721.3|207887.2|207737.2|207939.9|207789.9|207832|207715|762
1633962600000|2021-10-11 14:30:00|207886.9|207736.9|207959.2|207809.2|208009.8|207859.8|207886.3|207736.3|747
1633962900000|2021-10-11 14:35:00|207959.7|207809.7|207905.4|207755.4|207970.2|207820.2|207846.9|207734.6|776
1633963200000|2021-10-11 14:40:00|207905.7|207755.7|208030|207880|208031.3|207881.3|207903.4|207753.4|962
1633963500000|2021-10-11 14:45:00|208030.2|207880.2|207993.4|207843.4|208072.6|207922.6|207991|207841|835
1633963800000|2021-10-11 14:50:00|207991.1|207841.1|208027.4|207877.4|208027.8|207925.7|207946.4|207796.4|817
1633964100000|2021-10-11 14:55:00|208027.6|207877.6|208117|207967|208144.4|207994.4|207976.1|207870.6|778
1633964400000|2021-10-11 15:00:00|208116.8|207966.8|208010.8|207860.8|208164.5|208014.5|207978.2|207828.2|905
1633964700000|2021-10-11 15:05:00|208010.9|207860.9|207934.9|207784.9|208013.3|207863.3|207934.9|207784.9|825
1633965000000|2021-10-11 15:10:00|207916.7|207766.7|208008.8|207858.8|208010.3|207898.1|207916.7|207766.7|765
1633965300000|2021-10-11 15:15:00|208009|207859|207998.1|207848.1|208034|207914.7|207957.9|207809.2|805
1633965600000|2021-10-11 15:20:00|207998|207848|207946.4|207796.4|208003.3|207853.3|207936|207786|759
1633965900000|2021-10-11 15:25:00|207945.6|207795.6|207914.5|207764.5|207945.8|207801|207851|207739.3|766
1633966200000|2021-10-11 15:30:00|207915.6|207765.6|207900.2|207750.2|207952.3|207802.3|207852.2|207702.2|820
1633966500000|2021-10-11 15:35:00|207899.6|207749.6|207819.7|207669.7|207913.2|207763.2|207811.8|207661.8|811
1633966800000|2021-10-11 15:40:00|207820|207670|207832|207682|207832|207682|207790.6|207640.6|725
1633967100000|2021-10-11 15:45:00|207832.1|207682.1|207855.5|207705.5|207890.3|207740.3|207815|207665|854
1633967400000|2021-10-11 15:50:00|207854.5|207704.5|207868.1|207718.1|207895.5|207745.5|207854.5|207704.5|850
1633967700000|2021-10-11 15:55:00|207869.5|207719.5|207870.5|207720.5|207920.7|207770.7|207833.6|207683.6|830
1633968000000|2021-10-11 16:00:00|207873.4|207723.4|207998.1|207848.1|208010.6|207860.6|207862.9|207712.9|849
1633968300000|2021-10-11 16:05:00|208000.1|207850.1|208035.1|207885.1|208063.8|207913.8|207992.6|207842.6|795
1633968600000|2021-10-11 16:10:00|208032.7|207882.7|208092.5|207942.5|208102.9|207952.9|208026.3|207876.3|739
1633968900000|2021-10-11 16:15:00|208093.9|207943.9|208040.7|207890.7|208097.4|207947.4|207997.8|207847.8|703
1633969200000|2021-10-11 16:20:00|208038.3|207888.3|208033.4|207883.4|208051.8|207939.9|207989.9|207848|758
1633969500000|2021-10-11 16:25:00|208033.8|207883.8|208066.6|207916.6|208075.8|207925.8|208031.7|207881.7|687
1633969800000|2021-10-11 16:30:00|208067.2|207917.2|208130.6|207980.6|208132.3|207982.3|208062.2|207912.2|705
1633970100000|2021-10-11 16:35:00|208131.8|207981.8|208201.3|208051.3|208209.8|208059.8|208121.3|207971.3|757
1633970400000|2021-10-11 16:40:00|208198.7|208048.7|208205.2|208055.2|208218.1|208111.6|208161.1|208011.1|695
1633970700000|2021-10-11 16:45:00|208207.1|208057.1|208186.5|208036.5|208219.6|208069.6|208173.9|208023.9|681
1633971000000|2021-10-11 16:50:00|208186.4|208036.4|208153.6|208003.6|208205.7|208055.7|208152.8|208002.8|745
1633971300000|2021-10-11 16:55:00|208154.6|208004.6|208146.2|207996.2|208184.6|208034.6|208126.9|207976.9|609
1633971600000|2021-10-11 17:00:00|208146.6|207996.6|208211.7|208061.7|208243|208093|208144.3|207994.3|792
1633971900000|2021-10-11 17:05:00|208212|208062|208223.2|208073.2|208254.9|208104.9|208205.5|208055.5|715
1633972200000|2021-10-11 17:10:00|208223|208073|208256.3|208106.3|208288.1|208138.1|208205.7|208055.7|693
1633972500000|2021-10-11 17:15:00|208260.8|208110.8|208260.7|208110.7|208307.9|208177.7|208227.7|208095.4|794
1633972800000|2021-10-11 17:20:00|208260.9|208110.9|208342.9|208192.9|208394.9|208244.9|208259.4|208109.4|747
1633973100000|2021-10-11 17:25:00|208342.7|208192.7|208322|208172|208367.1|208217.1|208301.8|208151.8|737
1633973400000|2021-10-11 17:30:00|208322.5|208172.5|208325|208175|208340.6|208190.6|208298.3|208148.3|766
1633973700000|2021-10-11 17:35:00|208323.6|208173.6|208358.9|208208.9|208371.3|208221.3|208320|208170|694
1633974000000|2021-10-11 17:40:00|208359.8|208209.8|208316.8|208166.8|208365|208259.8|208309.8|208161.3|651
1633974300000|2021-10-11 17:45:00|208317.2|208167.2|208419.7|208269.7|208424.3|208274.3|208317.2|208167.2|746
1633974600000|2021-10-11 17:50:00|208420.2|208270.2|208393|208243|208437.4|208287.4|208377.6|208227.6|745
1633974900000|2021-10-11 17:55:00|208393.7|208243.7|208395.5|208245.5|208432.6|208282.6|208375.3|208225.3|717
1633975200000|2021-10-11 18:00:00|208394.3|208244.3|208296.6|208146.6|208437.9|208287.9|208295.6|208145.6|743
1633975500000|2021-10-11 18:05:00|208298|208148|208271.8|208121.8|208300.3|208150.3|208244.8|208094.8|680
1633975800000|2021-10-11 18:10:00|208270.8|208120.8|208255.7|208105.7|208280.3|208130.3|208254.4|208104.4|595
1633976100000|2021-10-11 18:15:00|208256|208106|208264.9|208114.9|208270.7|208120.7|208204.4|208054.4|587
1633976400000|2021-10-11 18:20:00|208264|208114|208294.2|208144.2|208296.3|208146.3|208256.5|208106.5|672
1633976700000|2021-10-11 18:25:00|208294|208144|208251.5|208101.5|208298|208148|208249.7|208099.7|727
1633977000000|2021-10-11 18:30:00|208252.7|208102.7|208228.1|208078.1|208258.6|208108.6|208211.5|208061.5|643
1633977300000|2021-10-11 18:35:00|208229.1|208079.1|208254.7|208104.7|208255.4|208134.7|208184.7|208060.1|734
1633977600000|2021-10-11 18:40:00|208255.3|208105.3|208253.1|208103.1|208263.4|208113.4|208242.7|208092.7|799
1633977900000|2021-10-11 18:45:00|208256.8|208106.8|208259.7|208109.7|208294.5|208144.5|208250.1|208100.1|722
1633978200000|2021-10-11 18:50:00|208259.6|208109.6|208289.1|208139.1|208305.3|208155.3|208259.6|208109.6|757
1633978500000|2021-10-11 18:55:00|208290.1|208140.1|208246.6|208096.6|208303|208153|208242.1|208092.1|693
1633978800000|2021-10-11 19:00:00|208249.2|208099.2|208249|208099|208256.4|208106.4|208227.7|208077.7|734
1633979100000|2021-10-11 19:05:00|208250.7|208100.7|208261.6|208111.6|208278.9|208128.9|208249.7|208099.7|684
1633979400000|2021-10-11 19:10:00|208261.9|208111.9|208262|208112|208278.5|208128.5|208256.7|208106.7|635
1633979700000|2021-10-11 19:15:00|208263|208113|208330.4|208180.4|208343|208193|208260.4|208110.4|721
1633980000000|2021-10-11 19:20:00|208330.3|208180.3|208389.8|208239.8|208442|208292|208330.3|208180.3|844
1633980300000|2021-10-11 19:25:00|208388.8|208238.8|208507.6|208357.6|208509.3|208359.3|208380.1|208230.1|701
1633980600000|2021-10-11 19:30:00|208508.9|208358.9|208493.5|208343.5|208518|208368|208447.2|208297.2|616
1633980900000|2021-10-11 19:35:00|208493|208343|208518.6|208368.6|208534.3|208384.3|208479.3|208329.3|679
1633981200000|2021-10-11 19:40:00|208521.6|208371.6|208662.3|208512.3|208674.3|208524.3|208521.2|208371.2|607
1633981500000|2021-10-11 19:45:00|208661.2|208511.2|208615.6|208465.6|208695.6|208545.6|208579.8|208429.8|773
1633981800000|2021-10-11 19:50:00|208631.3|208481.3|208739.6|208589.6|208741.8|208591.8|208621.1|208471.1|753
1633982100000|2021-10-11 19:55:00|208738.7|208588.7|208829.4|208679.4|208860.4|208710.4|208738.1|208588.1|792
1633982400000|2021-10-11 20:00:00|208834.9|208684.9|208742.3|208592.3|208836.4|208686.4|208566.9|208416.9|862
1633982700000|2021-10-11 20:05:00|208741.9|208591.9|208807.2|208657.2|208829.6|208679.6|208734.8|208584.8|507
1633983000000|2021-10-11 20:10:00|208817.1|208667.1|208845.4|208695.4|208850.8|208700.8|208810.8|208660.8|477
1633983300000|2021-10-11 20:15:00|208845.5|208695.5|208861.2|208711.2|208876.3|208726.3|208833.1|208683.1|458
1633983600000|2021-10-11 20:20:00|208863.5|208713.5|208868.5|208718.5|208870.9|208720.9|208845.6|208695.6|415
1633983900000|2021-10-11 20:25:00|208867.4|208717.4|208888.3|208738.3|208906.5|208756.5|208859.6|208709.6|483
1633984200000|2021-10-11 20:30:00|208886.5|208736.5|208908.3|208758.3|208909.2|208759.2|208876.5|208726.5|433
1633984500000|2021-10-11 20:35:00|208907.8|208757.8|208861.5|208711.5|208909.2|208759.2|208857.4|208707.4|446
1633984800000|2021-10-11 20:40:00|208861.3|208711.3|208870.1|208720.1|208875|208725|208831.4|208681.4|593
1633985100000|2021-10-11 20:45:00|208864.2|208714.2|208865.2|208715.2|208880|208730|208855.9|208705.9|393
1633985400000|2021-10-11 20:50:00|208864.1|208714.1|208850.3|208700.3|208885.6|208735.6|208841.3|208691.3|408
1633985700000|2021-10-11 20:55:00|208850.4|208700.4|208856|208564|208909.4|208702.4|208693.6|208401.6|539
1633986000000|2021-10-11 21:00:00|208856.9|208564.9|208878.4|208597.7|208878.8|208597.7|208836.1|208544.1|97
1633986300000|2021-10-11 21:05:00|208812.5|208520.5|208798.4|208506.4|208894.9|208602.9|208733.3|208441.3|173
1633986600000|2021-10-11 21:10:00|208796.1|208504.1|208808.2|208516.2|208896.3|208604.3|208747.9|208455.9|341
1633986900000|2021-10-11 21:15:00|208806.6|208514.6|208797.4|208505.4|208822|208530|208767.3|208475.3|143
1633987200000|2021-10-11 21:20:00|208797.9|208505.9|208760.3|208468.3|208944.6|208652.6|208720.2|208428.2|218
1633987500000|2021-10-11 21:25:00|208763.4|208471.4|208805.2|208513.2|208815.8|208523.8|208693.7|208401.7|126
1633987800000|2021-10-11 21:30:00|208810.8|208518.8|208795|208503|208823.3|208531.3|208719.2|208427.2|214
1633988100000|2021-10-11 21:35:00|208741.2|208449.2|208825.2|208533.2|208825.2|208533.2|208720.6|208428.6|199
1633988400000|2021-10-11 21:40:00|208719.6|208427.6|208768.1|208476.1|208825.2|208533.2|208684.4|208392.4|105
1633988700000|2021-10-11 21:45:00|208732.8|208440.8|208728.1|208436.1|208794.5|208502.5|208655.5|208363.5|190
1633989000000|2021-10-11 21:50:00|208734.9|208442.9|208767.6|208475.6|208787.9|208495.9|208649|208357|188
1633989300000|2021-10-11 21:55:00|208759.3|208467.3|208754.4|208462.4|209025.1|208733.1|208696.5|208404.5|254
1633989600000|2021-10-11 22:00:00|208747.8|208455.8|208763.4|208613.4|208871.6|208657.6|208672.9|208380.9|540
1633989900000|2021-10-11 22:05:00|208763|208613|208759.8|208609.8|208768.8|208618.8|208716.4|208566.4|406
1633990200000|2021-10-11 22:10:00|208771.3|208621.3|208795.4|208645.4|208821.9|208671.9|208752.8|208602.8|393
1633990500000|2021-10-11 22:15:00|208794.2|208644.2|208775.8|208625.8|208807|208657|208764.1|208614.1|319
1633990800000|2021-10-11 22:20:00|208775.7|208625.7|208773.2|208623.2|208786.5|208636.5|208749.1|208599.1|259
1633991100000|2021-10-11 22:25:00|208772.5|208622.5|208775.3|208625.3|208794|208644|208751.1|208601.1|264
1633991400000|2021-10-11 22:30:00|208778.3|208628.3|208750.3|208600.3|208783.8|208633.8|208728|208578|289
1633991700000|2021-10-11 22:35:00|208743|208593|208745.9|208595.9|208759|208609|208725.9|208575.9|309
1633992000000|2021-10-11 22:40:00|208746.3|208596.3|208747.7|208597.7|208759.9|208609.9|208727.1|208577.1|233
1633992300000|2021-10-11 22:45:00|208748.4|208598.4|208804.8|208654.8|208810.4|208660.4|208710|208560|346
1633992600000|2021-10-11 22:50:00|208806.2|208656.2|208809.9|208659.9|208812.5|208662.5|208794.3|208644.3|292
1633992900000|2021-10-11 22:55:00|208800.5|208650.5|208811.2|208661.2|208849.7|208699.7|208799.4|208649.4|388
1633993200000|2021-10-11 23:00:00|208811.9|208661.9|208796.2|208646.2|208815.3|208665.3|208791|208641|316
1633993500000|2021-10-11 23:05:00|208796.3|208646.3|208801.7|208651.7|208809.5|208659.5|208788.9|208638.9|292
1633993800000|2021-10-11 23:10:00|208801.1|208651.1|208784.8|208634.8|208803.7|208653.7|208770.3|208620.3|246
1633994100000|2021-10-11 23:15:00|208788.1|208638.1|208794.8|208644.8|208809.7|208659.7|208776.6|208626.6|247
1633994400000|2021-10-11 23:20:00|208796.1|208646.1|208793.6|208643.6|208822.4|208672.4|208784.2|208634.2|297
1633994700000|2021-10-11 23:25:00|208794.2|208644.2|208790.4|208640.4|208797|208647|208784.3|208634.3|204
1633995000000|2021-10-11 23:30:00|208790.2|208640.2|208749|208599|208797.8|208647.8|208742.1|208592.1|241
1633995300000|2021-10-11 23:35:00|208749.5|208599.5|208721.3|208571.3|208750.4|208600.4|208718.2|208568.2|242
1633995600000|2021-10-11 23:40:00|208721.6|208571.6|208711|208561|208726.8|208576.8|208697.4|208547.4|270
1633995900000|2021-10-11 23:45:00|208711.6|208561.6|208710.7|208560.7|208717.1|208567.1|208704.5|208554.5|225
1633996200000|2021-10-11 23:50:00|208709.6|208559.6|208710.4|208560.4|208724.9|208574.9|208701.3|208551.3|211
1633996500000|2021-10-11 23:55:00|208711.1|208561.1|208700.8|208550.8|208723.6|208573.6|208680|208530|238
1633996800000|2021-10-12 00:00:00|208702.2|208552.2|208762.4|208612.4|208800.3|208650.3|208675.9|208525.9|540
1633997100000|2021-10-12 00:05:00|208761.7|208611.7|208833.5|208683.5|208838|208688|208741.9|208591.9|519
1633997400000|2021-10-12 00:10:00|208828.1|208678.1|208834.2|208684.2|208844|208694|208808.3|208658.3|508
1633997700000|2021-10-12 00:15:00|208835.9|208685.9|208836.9|208686.9|208900|208750|208822.8|208672.8|563
1633998000000|2021-10-12 00:20:00|208837.1|208687.1|208801.9|208651.9|208854.8|208704.8|208795.3|208645.3|613
1633998300000|2021-10-12 00:25:00|208801.2|208651.2|208803.3|208653.3|208812.6|208662.6|208793.5|208643.5|370
1633998600000|2021-10-12 00:30:00|208807.9|208657.9|208847.4|208697.4|208851.7|208701.7|208796.9|208646.9|519
1633998900000|2021-10-12 00:35:00|208846.9|208696.9|208846.9|208696.9|208902.5|208752.5|208836.6|208686.6|535
1633999200000|2021-10-12 00:40:00|208847.8|208697.8|208886.4|208736.4|208892|208742|208838.4|208688.4|621
1633999500000|2021-10-12 00:45:00|208886.6|208736.6|208882.8|208732.8|208901.4|208751.4|208877.7|208727.7|548
1633999800000|2021-10-12 00:50:00|208883.7|208733.7|208886|208736|208929.8|208779.8|208878.5|208728.5|542
1634000100000|2021-10-12 00:55:00|208886.2|208736.2|208921.1|208771.1|208929.3|208779.3|208881.9|208731.9|454
1634000400000|2021-10-12 01:00:00|208919.9|208769.9|208921.4|208771.4|208941.1|208791.1|208908.5|208758.5|530
1634000700000|2021-10-12 01:05:00|208920.9|208770.9|208986.4|208836.4|209023.1|208873.1|208916.4|208766.4|643
1634001000000|2021-10-12 01:10:00|208986.9|208836.9|208969.3|208819.3|209001.5|208851.5|208964.5|208814.5|513
1634001300000|2021-10-12 01:15:00|208969.5|208819.5|208898|208748|209020.3|208870.3|208892.1|208742.1|614
1634001600000|2021-10-12 01:20:00|208898.2|208748.2|208927.9|208777.9|208943|208793|208885.1|208735.1|517
1634001900000|2021-10-12 01:25:00|208928|208778|209016.8|208866.8|209020.4|208870.4|208916.8|208766.8|529
1634002200000|2021-10-12 01:30:00|209016.9|208866.9|209003.3|208853.3|209038.9|208888.9|208991.9|208841.9|731
1634002500000|2021-10-12 01:35:00|209003.5|208853.5|208936.9|208786.9|209017.6|208867.6|208935.6|208785.6|541
1634002800000|2021-10-12 01:40:00|208937.2|208787.2|208927.3|208777.3|208940.5|208790.5|208922.4|208772.4|476
1634003100000|2021-10-12 01:45:00|208927.1|208777.1|208888.7|208738.7|208951.2|208801.2|208878.9|208728.9|598
1634003400000|2021-10-12 01:50:00|208891.5|208741.5|208939.9|208789.9|208941.8|208791.8|208881.5|208731.5|550
1634003700000|2021-10-12 01:55:00|208940.9|208790.9|208943.2|208793.2|208967.3|208817.3|208910.8|208760.8|644
1634004000000|2021-10-12 02:00:00|208941.9|208791.9|208885.7|208735.7|208946.4|208796.4|208867.2|208717.2|547
1634004300000|2021-10-12 02:05:00|208886.3|208736.3|208840.9|208690.9|208891.3|208741.3|208836.8|208686.8|581
1634004600000|2021-10-12 02:10:00|208841.9|208691.9|208811.6|208661.6|208858|208708|208787|208637|502
1634004900000|2021-10-12 02:15:00|208810.5|208660.5|208782.9|208632.9|208811.6|208661.6|208772.3|208622.3|449
1634005200000|2021-10-12 02:20:00|208783|208633|208772.2|208622.2|208802.8|208652.8|208764.7|208614.7|540
1634005500000|2021-10-12 02:25:00|208772|208622|208765|208615|208803.3|208653.3|208759.8|208609.8|490
1634005800000|2021-10-12 02:30:00|208764.3|208614.3|208753.5|208603.5|208767.3|208617.3|208727|208577|504
1634006100000|2021-10-12 02:35:00|208753.2|208603.2|208751.2|208601.2|208761.9|208611.9|208737.9|208587.9|417
1634006400000|2021-10-12 02:40:00|208751.8|208601.8|208750.6|208600.6|208763.1|208613.1|208743.7|208593.7|483
1634006700000|2021-10-12 02:45:00|208749.7|208599.7|208752.1|208602.1|208757.6|208607.6|208744.7|208594.7|391
1634007000000|2021-10-12 02:50:00|208752.3|208602.3|208759.9|208609.9|208774.5|208624.5|208744.1|208594.1|438
1634007300000|2021-10-12 02:55:00|208759.5|208609.5|208763.2|208613.2|208775.3|208625.3|208756.5|208606.5|292
1634007600000|2021-10-12 03:00:00|208764.6|208614.6|208718.9|208568.9|208775.7|208625.7|208717.4|208567.4|337
1634007900000|2021-10-12 03:05:00|208719.7|208569.7|208747|208597|208748.6|208598.6|208719.3|208569.3|371
1634008200000|2021-10-12 03:10:00|208747.2|208597.2|208760.3|208610.3|208773.4|208623.4|208744.9|208594.9|465
1634008500000|2021-10-12 03:15:00|208761.5|208611.5|208760.2|208610.2|208765.9|208615.9|208754.5|208604.5|351
1634008800000|2021-10-12 03:20:00|208759.4|208609.4|208755.7|208605.7|208765.4|208615.4|208753|208603|373
1634009100000|2021-10-12 03:25:00|208756.6|208606.6|208735.5|208585.5|208774.8|208624.8|208715.5|208565.5|344
1634009400000|2021-10-12 03:30:00|208735.7|208585.7|208730.7|208580.7|208735.8|208585.8|208710.5|208560.5|456
1634009700000|2021-10-12 03:35:00|208730.2|208580.2|208705.3|208555.3|208736.8|208586.8|208703.1|208553.1|367
1634010000000|2021-10-12 03:40:00|208705.2|208555.2|208705.7|208555.7|208719.8|208569.8|208697.2|208547.2|356
1634010300000|2021-10-12 03:45:00|208704.3|208554.3|208705|208555|208713.2|208563.2|208681.1|208531.1|327
1634010600000|2021-10-12 03:50:00|208704.8|208554.8|208696|208546|208708.4|208558.4|208683.8|208533.8|298
1634010900000|2021-10-12 03:55:00|208696.8|208546.8|208813.1|208663.1|208815|208665|208684.2|208534.2|496
1634011200000|2021-10-12 04:00:00|208814.9|208664.9|208746|208596|208814.9|208664.9|208732.4|208582.4|362
1634011500000|2021-10-12 04:05:00|208747|208597|208752.9|208602.9|208769.9|208619.9|208743.6|208593.6|257
1634011800000|2021-10-12 04:10:00|208752.4|208602.4|208745.7|208595.7|208768.2|208618.2|208721.5|208571.5|315
1634012100000|2021-10-12 04:15:00|208745.9|208595.9|208814.7|208664.7|208821.6|208671.6|208732.8|208582.8|416
1634012400000|2021-10-12 04:20:00|208814.8|208664.8|208852.4|208702.4|208868.8|208718.8|208795|208645|411
1634012700000|2021-10-12 04:25:00|208853.1|208703.1|208869.3|208719.3|208879.7|208729.7|208847.5|208697.5|304
1634013000000|2021-10-12 04:30:00|208868.9|208718.9|208901.1|208751.1|208910.6|208760.6|208858|208708|323
1634013300000|2021-10-12 04:35:00|208901.9|208751.9|208902.8|208752.8|208912.1|208762.1|208870.2|208720.2|279
1634013600000|2021-10-12 04:40:00|208903.4|208753.4|208896.2|208746.2|208912.2|208762.2|208889.7|208739.7|223
1634013900000|2021-10-12 04:45:00|208897.6|208747.6|208866.9|208716.9|208909.5|208759.5|208857.4|208707.4|285
1634014200000|2021-10-12 04:50:00|208867.5|208717.5|208871.8|208721.8|208874.7|208724.7|208862.4|208712.4|298
1634014500000|2021-10-12 04:55:00|208874.6|208724.6|208890.7|208740.7|208898.6|208748.6|208869.5|208719.5|363
1634014800000|2021-10-12 05:00:00|208890.1|208740.1|208860.7|208710.7|208905.5|208755.5|208855.6|208705.6|417
1634015100000|2021-10-12 05:05:00|208860.6|208710.6|208801|208651|208862.6|208712.6|208788.3|208638.3|406
1634015400000|2021-10-12 05:10:00|208801.3|208651.3|208809.2|208659.2|208817.4|208667.4|208801.3|208651.3|456
1634015700000|2021-10-12 05:15:00|208808.9|208658.9|208812.6|208662.6|208812.6|208662.6|208788.1|208638.1|506
1634016000000|2021-10-12 05:20:00|208813.3|208663.3|208794.8|208644.8|208813.3|208663.3|208787.6|208637.6|376
1634016300000|2021-10-12 05:25:00|208795.8|208645.8|208715.9|208565.9|208797.3|208647.3|208705.9|208555.9|500
1634016600000|2021-10-12 05:30:00|208714.8|208564.8|208741|208591|208747.3|208597.3|208697.4|208547.4|479
1634016900000|2021-10-12 05:35:00|208740.7|208590.7|208677.7|208527.7|208748.1|208598.1|208673.6|208523.6|444
1634017200000|2021-10-12 05:40:00|208678.2|208528.2|208679.7|208529.7|208698.1|208548.1|208671.7|208521.7|485
1634017500000|2021-10-12 05:45:00|208683.4|208533.4|208692.6|208542.6|208700.9|208550.9|208675|208525|448
1634017800000|2021-10-12 05:50:00|208692.5|208542.5|208687.7|208537.7|208709.2|208559.2|208683.7|208533.7|337
1634018100000|2021-10-12 05:55:00|208692.1|208542.1|208742.1|208592.1|208764.5|208614.5|208688|208538|527
1634018400000|2021-10-12 06:00:00|208739.4|208589.4|208932.5|208782.5|208932.5|208782.5|208728.2|208578.2|770
1634018700000|2021-10-12 06:05:00|208933.7|208783.7|208849.1|208699.1|208934.7|208784.7|208826.1|208676.1|683
1634019000000|2021-10-12 06:10:00|208848.2|208698.2|208835.2|208685.2|208886.9|208736.9|208817.1|208667.1|652
1634019300000|2021-10-12 06:15:00|208834.3|208684.3|208837.1|208687.1|208909.3|208759.3|208834.3|208684.3|729
1634019600000|2021-10-12 06:20:00|208836.7|208686.7|208805.6|208655.6|208886.7|208736.7|208801.5|208651.5|701
1634019900000|2021-10-12 06:25:00|208806.6|208656.6|208911.2|208761.2|208942.7|208792.7|208806.5|208656.5|789
1634020200000|2021-10-12 06:30:00|208909.5|208759.5|208872.8|208722.8|208912.4|208762.4|208829.3|208679.3|618
1634020500000|2021-10-12 06:35:00|208873.6|208723.6|208895.4|208745.4|208921.4|208771.4|208854.2|208704.2|679
1634020800000|2021-10-12 06:40:00|208896.1|208746.1|208837|208687|208896.1|208746.1|208806.4|208656.4|573
1634021100000|2021-10-12 06:45:00|208837.3|208687.3|208901.1|208751.1|208909.1|208759.1|208835.3|208685.3|568
1634021400000|2021-10-12 06:50:00|208899.5|208749.5|208878.5|208728.5|208899.5|208749.5|208839.4|208689.4|589
1634021700000|2021-10-12 06:55:00|208878.7|208728.7|208865.5|208715.5|208908.9|208758.9|208846.5|208696.5|642
1634022000000|2021-10-12 07:00:00|208865.3|208715.3|209005.7|208855.7|209029.3|208879.3|208854.4|208704.4|869
1634022300000|2021-10-12 07:05:00|209005.3|208855.3|209069.8|208919.8|209095.2|208945.2|208985|208835|862
1634022600000|2021-10-12 07:10:00|209067.9|208917.9|209046.6|208896.6|209112.3|208962.3|209011.8|208861.8|786
1634022900000|2021-10-12 07:15:00|209030.9|208880.9|208993.6|208843.6|209058.5|208908.5|208981|208831|899
1634023200000|2021-10-12 07:20:00|208994.3|208844.3|208907.7|208757.7|209002.4|208852.4|208899.6|208749.6|810
1634023500000|2021-10-12 07:25:00|208908|208758|208866.5|208716.5|208910.1|208760.1|208747.4|208597.4|789
1634023800000|2021-10-12 07:30:00|208866.7|208716.7|208778.5|208628.5|208918.3|208768.3|208769.4|208619.4|789
1634024100000|2021-10-12 07:35:00|208777.4|208627.4|208877.4|208727.4|208914.4|208764.4|208748.2|208598.2|806
1634024400000|2021-10-12 07:40:00|208875.3|208725.3|208929.8|208779.8|208936.3|208786.3|208858.1|208708.1|797
1634024700000|2021-10-12 07:45:00|208929.7|208779.7|208908.1|208758.1|208952.1|208802.1|208882.7|208732.7|673
1634025000000|2021-10-12 07:50:00|208908.2|208758.2|208902.7|208752.7|208915.4|208765.4|208892.5|208742.5|711
1634025300000|2021-10-12 07:55:00|208902.6|208752.6|208997.9|208847.9|208998|208848|208846.9|208696.9|749
1634025600000|2021-10-12 08:00:00|208997.6|208847.6|208906.2|208756.2|208997.7|208847.7|208863.7|208713.7|760
1634025900000|2021-10-12 08:05:00|208906.9|208756.9|208902|208752|208965.5|208815.5|208859.8|208709.8|850
1634026200000|2021-10-12 08:10:00|208901.6|208751.6|208947.1|208797.1|208963.4|208813.4|208863.1|208713.1|789
1634026500000|2021-10-12 08:15:00|208947.3|208797.3|209030.9|208880.9|209060.9|208910.9|208945.3|208795.3|743
1634026800000|2021-10-12 08:20:00|209030.5|208880.5|208944.5|208794.5|209073.5|208923.5|208936.7|208786.7|736
1634027100000|2021-10-12 08:25:00|208944.4|208794.4|208849.3|208699.3|208959.3|208809.3|208849.3|208699.3|741
1634027400000|2021-10-12 08:30:00|208837|208687|208747.5|208597.5|208837|208687|208726.7|208576.7|797
1634027700000|2021-10-12 08:35:00|208747.1|208597.1|208650.1|208500.1|208747.7|208597.7|208644.6|208494.6|877
1634028000000|2021-10-12 08:40:00|208650|208500|208637.5|208487.5|208679.7|208529.7|208634.1|208484.1|789
1634028300000|2021-10-12 08:45:00|208638.1|208488.1|208609|208459|208644.7|208494.7|208608|208458|764
1634028600000|2021-10-12 08:50:00|208609.9|208459.9|208648.2|208498.2|208654.3|208504.3|208607.1|208457.1|832
1634028900000|2021-10-12 08:55:00|208648.3|208498.3|208685.8|208535.8|208696|208546|208608.6|208458.6|867
1634029200000|2021-10-12 09:00:00|208686.2|208536.2|208651.9|208501.9|208703.3|208553.3|208595.5|208445.5|817
1634029500000|2021-10-12 09:05:00|208651.8|208501.8|208658|208508|208676.8|208526.8|208622.2|208472.2|710
1634029800000|2021-10-12 09:10:00|208652.3|208502.3|208543.9|208393.9|208664.1|208514.1|208543.9|208393.9|875
1634030100000|2021-10-12 09:15:00|208545.3|208395.3|208371.3|208221.3|208553.7|208403.7|208359.3|208209.3|851
1634030400000|2021-10-12 09:20:00|208371.5|208221.5|208336.6|208186.6|208386.8|208236.8|208317.4|208167.4|885
1634030700000|2021-10-12 09:25:00|208336.4|208186.4|208380.6|208230.6|208384.9|208234.9|208327.8|208177.8|764
1634031000000|2021-10-12 09:30:00|208377.8|208227.8|208377.1|208227.1|208390.5|208240.5|208351.6|208201.6|841
1634031300000|2021-10-12 09:35:00|208380.2|208230.2|208354.5|208204.5|208397.7|208247.7|208345.6|208195.6|738
1634031600000|2021-10-12 09:40:00|208356.6|208206.6|208290|208140|208373.4|208223.4|208265.7|208130.9|558
1634031900000|2021-10-12 09:45:00|208289.8|208139.8|208085.3|207935.3|208291.6|208141.6|208054.2|207904.2|821
1634032200000|2021-10-12 09:50:00|208086.4|207936.4|208028.6|207878.6|208100.1|207950.1|207997.9|207847.9|643
1634032500000|2021-10-12 09:55:00|208031.9|207881.9|208074.2|207924.2|208085.1|207935.1|207930|207780|670
1634032800000|2021-10-12 10:00:00|208074.6|207924.6|208020.9|207870.9|208084.4|207934.4|207997.5|207847.5|894
1634033100000|2021-10-12 10:05:00|208022.9|207872.9|208112.3|207962.3|208118.2|207968.2|208012.9|207862.9|875
1634033400000|2021-10-12 10:10:00|208112|207962|208153|208003|208173.2|208023.2|208106.4|207956.4|931
1634033700000|2021-10-12 10:15:00|208154.6|208004.6|208223.6|208073.6|208234.1|208084.1|208107.1|207957.1|840
1634034000000|2021-10-12 10:20:00|208223.7|208073.7|208310.2|208160.2|208313.8|208163.8|208219|208069|756
1634034300000|2021-10-12 10:25:00|208310.5|208160.5|208279|208129|208315|208165|208278.2|208128.2|736
1634034600000|2021-10-12 10:30:00|208279.5|208129.5|208157.9|208007.9|208283.8|208133.8|208143.7|207993.7|762
1634034900000|2021-10-12 10:35:00|208156|208006|208059.9|207909.9|208158.3|208008.3|208030|207880|811
1634035200000|2021-10-12 10:40:00|208060|207910|207883.8|207733.8|208068.2|207918.2|207838.4|207688.4|883
1634035500000|2021-10-12 10:45:00|207884.8|207734.8|207758.1|207608.1|207888.8|207738.8|207738.1|207588.1|823
1634035800000|2021-10-12 10:50:00|207756.7|207606.7|207747|207597|207758|207608|207659.4|207509.4|722
1634036100000|2021-10-12 10:55:00|207748.4|207598.4|207797.1|207647.1|207801.7|207651.7|207740.7|207590.7|805
1634036400000|2021-10-12 11:00:00|207799.9|207649.9|207839.6|207689.6|207901.4|207751.4|207798.4|207648.4|669
1634036700000|2021-10-12 11:05:00|207841|207691|207879|207729|207933|207783|207819.2|207669.2|713
1634037000000|2021-10-12 11:10:00|207880.7|207730.7|207932.5|207782.5|207940|207790|207874.2|207724.2|660
1634037300000|2021-10-12 11:15:00|207933.4|207783.4|207924.4|207774.4|207991.4|207841.4|207920.8|207770.8|638
1634037600000|2021-10-12 11:20:00|207924.6|207774.6|207881|207731|207948.8|207798.8|207841.8|207691.8|741
1634037900000|2021-10-12 11:25:00|207879.7|207729.7|207900.6|207750.6|207927.7|207777.7|207862.9|207712.9|719
1634038200000|2021-10-12 11:30:00|207901.3|207751.3|208023.1|207873.1|208029.3|207879.3|207891.5|207741.5|795
1634038500000|2021-10-12 11:35:00|208023|207873|208040.9|207890.9|208047.2|207897.2|208017.2|207867.2|496
1634038800000|2021-10-12 11:40:00|208037.5|207887.5|208064.3|207914.3|208093.1|207943.1|208003.7|207853.7|618
1634039100000|2021-10-12 11:45:00|208063.6|207913.6|207978.4|207828.4|208083.5|207933.5|207963.9|207813.9|671
1634039400000|2021-10-12 11:50:00|207978.1|207828.1|207966.4|207816.4|207986.5|207836.5|207949.1|207799.1|731
1634039700000|2021-10-12 11:55:00|207966.5|207816.5|207959|207809|208013.4|207863.4|207957.1|207807.1|687
1634040000000|2021-10-12 12:00:00|207960.6|207810.6|208020.8|207870.8|208050.1|207900.1|207898.8|207748.8|725
1634040300000|2021-10-12 12:05:00|208020.7|207870.7|208021.2|207871.2|208035.7|207885.7|207935.2|207785.2|709
1634040600000|2021-10-12 12:10:00|208020.9|207870.9|207974.9|207824.9|208025.9|207875.9|207924.1|207774.1|734
1634040900000|2021-10-12 12:15:00|207976.5|207826.5|207947.2|207797.2|208010.1|207860.1|207886.6|207736.6|694
1634041200000|2021-10-12 12:20:00|207946|207796|207928.7|207778.7|207984.3|207834.3|207869.1|207719.1|920
1634041500000|2021-10-12 12:25:00|207927.9|207777.9|208026|207876|208032|207882|207837.7|207687.7|848
1634041800000|2021-10-12 12:30:00|208025.2|207875.2|208143|207993|208145.3|207995.3|208011.8|207861.8|876
1634042100000|2021-10-12 12:35:00|208143.4|207993.4|208313.5|208163.5|208318.3|208168.3|208135|207985|866
1634042400000|2021-10-12 12:40:00|208314.4|208164.4|208386.7|208236.7|208532|208382|208307|208157|930
1634042700000|2021-10-12 12:45:00|208386.6|208236.6|208464.6|208314.6|208507.6|208357.6|208360.7|208210.7|776
1634043000000|2021-10-12 12:50:00|208461.6|208311.6|208542.2|208392.2|208547.9|208397.9|208388.3|208280.7|867
1634043300000|2021-10-12 12:55:00|208538|208388|208335.7|208185.7|208584.2|208434.2|208332.8|208182.8|869
1634043600000|2021-10-12 13:00:00|208337.8|208187.8|208478.2|208328.2|208483.8|208333.8|208337.8|208187.8|802
1634043900000|2021-10-12 13:05:00|208478.1|208328.1|208289.2|208139.2|208523.2|208416.4|208238.2|208114.9|933
1634044200000|2021-10-12 13:10:00|208288.6|208138.6|208233.1|208083.1|208310.3|208210.8|208103.4|207958.5|873
1634044500000|2021-10-12 13:15:00|208232.3|208082.3|208233.3|208083.3|208245|208109.2|208105|208005.4|814
1634044800000|2021-10-12 13:20:00|208232.9|208082.9|208336.9|208186.9|208349.5|208200|208159.5|208052.7|778
1634045100000|2021-10-12 13:25:00|208337.8|208187.8|208296.3|208146.3|208375.9|208267.8|208218.8|208111.3|899
1634045400000|2021-10-12 13:30:00|208298.5|208148.5|208343.3|208193.3|208520.7|208370.7|208208.6|208076.4|1087
1634045700000|2021-10-12 13:35:00|208343.9|208193.9|208447.2|208297.2|208499.8|208349.8|208333.8|208183.8|971
1634046000000|2021-10-12 13:40:00|208449.9|208299.9|208653.1|208503.1|208688|208543.8|208376.2|208226.2|1039
1634046300000|2021-10-12 13:45:00|208654.7|208504.7|208524.6|208374.6|208752.3|208604.4|208514.5|208364.5|1062
1634046600000|2021-10-12 13:50:00|208521.6|208371.6|208430.2|208280.2|208587|208479.2|208390.3|208246.8|1031
1634046900000|2021-10-12 13:55:00|208426.8|208276.8|208462.6|208312.6|208462.6|208312.6|208285.4|208157.2|1006
1634047200000|2021-10-12 14:00:00|208466|208316|208336.4|208186.4|208466.9|208348.1|208268.2|208118.2|1097
1634047500000|2021-10-12 14:05:00|208338.7|208188.7|208298.9|208148.9|208371.6|208249.7|208193.4|208084.8|1028
1634047800000|2021-10-12 14:10:00|208300.7|208150.7|208158.1|208008.1|208303.5|208165.2|208076.8|207974.8|976
1634048100000|2021-10-12 14:15:00|208161.8|208011.8|208158.6|208008.6|208200.5|208087.1|208043.6|207898.1|1054
1634048400000|2021-10-12 14:20:00|208158.7|208008.7|208231.1|208081.1|208303.7|208165.9|208120.2|208000.5|976
1634048700000|2021-10-12 14:25:00|208231|208081|208176.7|208026.7|208264.7|208158.8|208127|207994|941
1634049000000|2021-10-12 14:30:00|208177.4|208027.4|208198.3|208048.3|208268.2|208159.9|208177.4|208027.4|946
1634049300000|2021-10-12 14:35:00|208200|208050|208170.8|208020.8|208297.6|208156.1|208146.5|208013.3|891
1634049600000|2021-10-12 14:40:00|208172.6|208022.6|208160.5|208010.5|208196.8|208086.6|208039.1|207928.4|959
1634049900000|2021-10-12 14:45:00|208159.8|208009.8|208146.9|207996.9|208167.5|208048.6|208025.1|207905.4|955
1634050200000|2021-10-12 14:50:00|208146.1|207996.1|208257.3|208107.3|208275.5|208159.4|208093.6|207982.9|931
1634050500000|2021-10-12 14:55:00|208256.2|208106.2|208074.5|208024.5|208278.6|208167|208037.5|207927.9|911
1634050800000|2021-10-12 15:00:00|208073.7|208023.7|208110.9|207960.9|208138.8|208023.7|207975.5|207874.6|960
1634051100000|2021-10-12 15:05:00|208111|207961|208025.4|207875.4|208156.1|208030.9|207986.4|207873.2|907
1634051400000|2021-10-12 15:10:00|208023.8|207873.8|207957.5|207807.5|208033|207932.6|207906.1|207804.5|846
1634051700000|2021-10-12 15:15:00|207955.4|207805.4|207862.9|207712.9|207955.4|207851.1|207805.4|207707.3|886
1634052000000|2021-10-12 15:20:00|207862.6|207712.6|207737.3|207587.3|207869.2|207766.1|207703.6|207587.3|800
1634052300000|2021-10-12 15:25:00|207736.8|207586.8|207788.3|207638.3|207846.2|207737.8|207713.6|207586.8|716
1634052600000|2021-10-12 15:30:00|207789.8|207639.8|207784.4|207634.4|207789.8|207663.8|207651.3|207501.3|806
1634052900000|2021-10-12 15:35:00|207786|207636|207806.6|207656.6|207879|207775.1|207738.3|207616.5|931
1634053200000|2021-10-12 15:40:00|207809.9|207659.9|207913.1|207763.1|207918.3|207800|207806.9|207656.9|839
1634053500000|2021-10-12 15:45:00|207912.6|207762.6|207871.6|207721.6|207925.6|207810.8|207825.2|207675.2|733
1634053800000|2021-10-12 15:50:00|207870.7|207720.7|207885.2|207735.2|207941.7|207829.3|207797.2|207696|774
1634054100000|2021-10-12 15:55:00|207883.2|207733.2|207768.4|207718.4|207892.7|207774.8|207757.5|207643.5|812
1634054400000|2021-10-12 16:00:00|207768.3|207718.3|207658.5|207508.5|207817.6|207718.6|207610.1|207504.4|805
1634054700000|2021-10-12 16:05:00|207657.9|207507.9|207648|207498|207659.8|207550.3|207572.7|207464.6|658
1634055000000|2021-10-12 16:10:00|207650.6|207500.6|207635.8|207485.8|207651.6|207534.2|207584.2|207466.6|734
1634055300000|2021-10-12 16:15:00|207635.9|207485.9|207624.3|207474.3|207649.3|207528.3|207568.7|207459|702
1634055600000|2021-10-12 16:20:00|207624.2|207474.2|207599.3|207449.3|207647.9|207545.5|207595.5|207447.9|625
1634055900000|2021-10-12 16:25:00|207598.5|207448.5|207529.1|207379.1|207617.5|207499.3|207442.8|207344.6|726
1634056200000|2021-10-12 16:30:00|207530.7|207380.7|207513.1|207363.1|207548.5|207438.5|207446.9|207340|717
1634056500000|2021-10-12 16:35:00|207513|207363|207606.3|207456.3|207614.1|207464.1|207467|207358.2|692
1634056800000|2021-10-12 16:40:00|207606.6|207456.6|207715.8|207565.8|207765.8|207615.8|207599|207451|762
1634057100000|2021-10-12 16:45:00|207719.8|207569.8|207657.3|207507.3|207730.7|207629.1|207618.9|207496|669
1634057400000|2021-10-12 16:50:00|207657.2|207507.2|207678.4|207528.4|207714.5|207597.6|207618.5|207506.7|659
1634057700000|2021-10-12 16:55:00|207694.4|207544.4|207617.3|207467.3|207699.2|207581|207551.9|207444.9|707
1634058000000|2021-10-12 17:00:00|207617.6|207467.6|207507.4|207357.4|207646.2|207534.9|207462.6|207352|877
1634058300000|2021-10-12 17:05:00|207506.4|207356.4|207558.2|207408.2|207559.8|207409.8|207501.8|207351.8|739
1634058600000|2021-10-12 17:10:00|207558.5|207408.5|207579.5|207429.5|207623.1|207488.9|207528.4|207382.6|715
1634058900000|2021-10-12 17:15:00|207580.6|207430.6|207656.9|207506.9|207672.2|207522.2|207579.5|207429.5|669
1634059200000|2021-10-12 17:20:00|207656.5|207506.5|207689.4|207539.4|207741.3|207591.3|207654.9|207504.9|724
1634059500000|2021-10-12 17:25:00|207689.2|207539.2|207674.9|207524.9|207702.5|207582.7|207614.6|207464.6|728
1634059800000|2021-10-12 17:30:00|207676.9|207526.9|207690.6|207540.6|207713.6|207604.8|207654|207519.6|641
1634060100000|2021-10-12 17:35:00|207696.2|207546.2|207639.2|207489.2|207709.5|207559.5|207636.9|207486.9|518
1634060400000|2021-10-12 17:40:00|207639|207489|207621|207471|207659.5|207548.1|207556.7|207447.4|606
1634060700000|2021-10-12 17:45:00|207621.1|207471.1|207529.8|207379.8|207621.6|207510|207469.2|207350.2|583
1634061000000|2021-10-12 17:50:00|207528.8|207378.8|207610|207460|207614.4|207464.4|207484.9|207334.9|717
1634061300000|2021-10-12 17:55:00|207609.7|207459.7|207667.7|207517.7|207689.4|207588.6|207606.9|207456.9|742
1634061600000|2021-10-12 18:00:00|207680.7|207530.7|207675.7|207525.7|207696.5|207589.5|207623.8|207512.1|781
1634061900000|2021-10-12 18:05:00|207676.5|207526.5|207685.4|207535.4|207692.8|207589.8|207624.1|207522.9|649
1634062200000|2021-10-12 18:10:00|207685.6|207535.6|207590.6|207440.6|207690.7|207549.5|207588.5|207438.5|673
1634062500000|2021-10-12 18:15:00|207589.7|207439.7|207598.7|207448.7|207665|207561.5|207507.4|207394.9|627
1634062800000|2021-10-12 18:20:00|207597.6|207447.6|207583.7|207433.7|207613.5|207463.5|207544.2|207394.2|690
1634063100000|2021-10-12 18:25:00|207584.7|207434.7|207604.3|207454.3|207621.5|207519|207493.9|207379.7|649
1634063400000|2021-10-12 18:30:00|207606.5|207456.5|207658.9|207508.9|207665.8|207519.6|207564.8|207453.1|498
1634063700000|2021-10-12 18:35:00|207661|207511|207543.3|207393.3|207663.7|207553.1|207530.3|207380.3|589
1634064000000|2021-10-12 18:40:00|207544.6|207394.6|207601.5|207451.5|207608.9|207495.5|207505.9|207355.9|691
1634064300000|2021-10-12 18:45:00|207599.9|207449.9|207561.7|207411.7|207617.2|207467.2|207543.1|207393.1|723
1634064600000|2021-10-12 18:50:00|207562.3|207412.3|207545.2|207395.2|207583|207457|207498|207393.8|582
1634064900000|2021-10-12 18:55:00|207543.3|207393.3|207524.3|207374.3|207592.5|207484.4|207484.4|207364.2|822
1634065200000|2021-10-12 19:00:00|207524.4|207374.4|207605.5|207455.5|207612.5|207507.6|207519.4|207369.4|807
1634065500000|2021-10-12 19:05:00|207606.2|207456.2|207613.4|207463.4|207627.9|207477.9|207564.5|207414.5|599
1634065800000|2021-10-12 19:10:00|207612.3|207462.3|207725.4|207575.4|207734.5|207584.5|207562.3|207459.4|634
1634066100000|2021-10-12 19:15:00|207725.5|207575.5|207699.7|207549.7|207765.7|207615.7|207683.4|207533.4|688
1634066400000|2021-10-12 19:20:00|207703.2|207553.2|207597.3|207447.3|207709|207559|207589.4|207439.4|657
1634066700000|2021-10-12 19:25:00|207598.1|207448.1|207622.5|207472.5|207629.2|207479.2|207596.7|207446.7|589
1634067000000|2021-10-12 19:30:00|207624.2|207474.2|207639.9|207489.9|207662.8|207512.8|207612.1|207462.1|597
1634067300000|2021-10-12 19:35:00|207640.5|207490.5|207686.3|207536.3|207688.8|207538.8|207634.7|207484.7|581
1634067600000|2021-10-12 19:40:00|207685.3|207535.3|207690.1|207540.1|207713|207563|207666.3|207516.3|697
1634067900000|2021-10-12 19:45:00|207693.2|207543.2|207734.8|207584.8|207736.6|207622.4|207644.5|207529.1|647
1634068200000|2021-10-12 19:50:00|207734.6|207584.6|207634.7|207484.7|207758|207608|207620.2|207470.2|719
1634068500000|2021-10-12 19:55:00|207635.2|207485.2|207669.6|207519.6|207673.3|207523.3|207535.5|207385.5|782
1634068800000|2021-10-12 20:00:00|207668.1|207518.1|207696.1|207546.1|207763.8|207613.8|207662.2|207512.2|641
1634069100000|2021-10-12 20:05:00|207688.3|207538.3|207676.5|207526.5|207703.1|207553.1|207610.4|207460.4|701
1634069400000|2021-10-12 20:10:00|207672.7|207522.7|207687.2|207537.2|207694.2|207544.2|207671.7|207521.7|482
1634069700000|2021-10-12 20:15:00|207686.8|207536.8|207698.9|207548.9|207699.8|207549.8|207675.1|207525.1|415
1634070000000|2021-10-12 20:20:00|207698.5|207548.5|207697.7|207547.7|207704.6|207554.6|207679.4|207529.4|466
1634070300000|2021-10-12 20:25:00|207697.8|207547.8|207731.6|207581.6|207737.4|207587.4|207693.4|207543.4|478
1634070600000|2021-10-12 20:30:00|207733.7|207583.7|207763.7|207613.7|207769.6|207619.6|207731.3|207581.3|495
1634070900000|2021-10-12 20:35:00|207761.2|207611.2|207755.9|207605.9|207772.7|207622.7|207743.2|207593.2|431
1634071200000|2021-10-12 20:40:00|207755.7|207605.7|207822.7|207672.7|207824.3|207674.3|207741.5|207591.5|509
1634071500000|2021-10-12 20:45:00|207824|207674|207804.8|207654.8|207829.1|207679.1|207790.8|207640.8|287
1634071800000|2021-10-12 20:50:00|207805.3|207655.3|207817.9|207667.9|207820.8|207670.8|207783.6|207633.6|264
1634072100000|2021-10-12 20:55:00|207809.7|207659.7|207868.6|207718.6|207884.9|207734.9|207782.8|207632.8|343
1634072400000|2021-10-12 21:00:00|207865.4|207715.4|207907.8|207757.8|207994|207840.3|207852.6|207690|83
1634072700000|2021-10-12 21:05:00|207918.1|207768.1|207871|207721|207934|207784|207868.5|207718.5|222
1634073000000|2021-10-12 21:10:00|207873.4|207723.4|207895.8|207745.8|207977.4|207827.4|207834.9|207672|148
1634073300000|2021-10-12 21:15:00|207894.5|207744.5|207924.5|207774.5|208016.6|207801.1|207868.4|207672.9|228
1634073600000|2021-10-12 21:20:00|207925.5|207775.5|207893.1|207743.1|208011.6|207801.2|207869.8|207653.2|166
1634073900000|2021-10-12 21:25:00|207893.5|207743.5|207887.8|207737.8|207907.3|207757.3|207866.7|207716.7|182
1634074200000|2021-10-12 21:30:00|207887.6|207737.6|207995.9|207733.9|208021.1|207798.6|207883.3|207713.2|209
1634074500000|2021-10-12 21:35:00|207941.8|207791.8|207996.2|207846.2|208049.7|207846.6|207941.8|207708.8|140
1634074800000|2021-10-12 21:40:00|207996.1|207846.1|208010|207860|208016.5|207866.5|207991.5|207841.5|212
1634075100000|2021-10-12 21:45:00|208002.8|207852.8|208013|207863|208020.3|207870.3|207992.2|207842.2|121
1634075400000|2021-10-12 21:50:00|208011.3|207861.3|208019|207869|208039.5|207889.5|207990.5|207840.5|160
1634075700000|2021-10-12 21:55:00|208000.6|207850.6|207990.5|207840.5|208006.6|207856.6|207981.8|207831.8|103
1634076000000|2021-10-12 22:00:00|208000.9|207850.9|207990.5|207840.5|208017.6|207867.6|207983.4|207833.4|334
1634076300000|2021-10-12 22:05:00|207990.6|207840.6|207912.3|207762.3|207996.9|207846.9|207871.2|207721.2|390
1634076600000|2021-10-12 22:10:00|207912|207762|207973.3|207823.3|207975.3|207825.3|207911.2|207761.2|269
1634076900000|2021-10-12 22:15:00|207976.1|207826.1|207911.3|207761.3|207976.2|207826.2|207898.5|207748.5|254
1634077200000|2021-10-12 22:20:00|207918.1|207768.1|207904.2|207754.2|207918.1|207768.1|207890.8|207740.8|199
1634077500000|2021-10-12 22:25:00|207887.9|207737.9|207995.6|207845.6|207997|207847|207887.9|207737.9|404
1634077800000|2021-10-12 22:30:00|207996|207846|208013.2|207863.2|208045.4|207895.4|207968.9|207818.9|380
1634078100000|2021-10-12 22:35:00|208012.3|207862.3|208030.4|207880.4|208046.7|207896.7|207986.9|207836.9|373
1634078400000|2021-10-12 22:40:00|208030.1|207880.1|208023.8|207873.8|208057.4|207907.4|208013.2|207863.2|394
1634078700000|2021-10-12 22:45:00|208024.6|207874.6|208084.5|207934.5|208091.9|207941.9|208024.6|207874.6|296
1634079000000|2021-10-12 22:50:00|208084.6|207934.6|208092.4|207942.4|208110.9|207960.9|208070.6|207920.6|282
1634079300000|2021-10-12 22:55:00|208089.9|207939.9|208051.6|207901.6|208107|207957|208041.1|207891.1|286
1634079600000|2021-10-12 23:00:00|208049.9|207899.9|208032.8|207882.8|208053.8|207903.8|208019.4|207869.4|341
1634079900000|2021-10-12 23:05:00|208030.6|207880.6|208045.4|207895.4|208053|207903|208018.8|207868.8|293
1634080200000|2021-10-12 23:10:00|208044.7|207894.7|208043.1|207893.1|208055.5|207905.5|208030.6|207880.6|241
1634080500000|2021-10-12 23:15:00|208043.8|207893.8|208047.4|207897.4|208053.4|207903.4|208033.8|207883.8|228
1634080800000|2021-10-12 23:20:00|208042.1|207892.1|208000.3|207850.3|208050.9|207900.9|207999.5|207849.5|277
1634081100000|2021-10-12 23:25:00|207999.6|207849.6|208000.5|207850.5|208003.2|207853.2|207990.7|207840.7|224
1634081400000|2021-10-12 23:30:00|207995.1|207845.1|207996.6|207846.6|208002.9|207852.9|207980.4|207830.4|331
1634081700000|2021-10-12 23:35:00|207996.4|207846.4|207998.7|207848.7|208005.1|207855.1|207980.8|207830.8|280
1634082000000|2021-10-12 23:40:00|207999.9|207849.9|207994.1|207844.1|208002.4|207852.4|207985|207835|296
1634082300000|2021-10-12 23:45:00|207994.4|207844.4|207990.5|207840.5|208004.2|207854.2|207987|207837|366
1634082600000|2021-10-12 23:50:00|207989|207839|207972.1|207822.1|207993.3|207843.3|207949.5|207799.5|332
1634082900000|2021-10-12 23:55:00|207971.9|207821.9|208043.3|207893.3|208050.4|207900.4|207965.8|207815.8|412
1634083200000|2021-10-13 00:00:00|208042.9|207892.9|207988.2|207838.2|208051|207901|207978.7|207828.7|546
1634083500000|2021-10-13 00:05:00|207990|207840|207946.5|207796.5|208004.7|207854.7|207937.5|207787.5|548
1634083800000|2021-10-13 00:10:00|207945.8|207795.8|207960.3|207810.3|207964.1|207814.1|207911.6|207761.6|379
1634084100000|2021-10-13 00:15:00|207960.1|207810.1|207917.9|207767.9|207967.1|207817.1|207910.7|207760.7|473
1634084400000|2021-10-13 00:20:00|207917.5|207767.5|207920.1|207770.1|207924.1|207774.1|207911.3|207761.3|584
1634084700000|2021-10-13 00:25:00|207920.3|207770.3|207924.9|207774.9|207929.2|207779.2|207913.7|207763.7|438
1634085000000|2021-10-13 00:30:00|207928|207778|207965.4|207815.4|207967.3|207817.3|207914.4|207764.4|340
1634085300000|2021-10-13 00:35:00|207964.7|207814.7|207923|207773|207966.7|207816.7|207915.8|207765.8|332
1634085600000|2021-10-13 00:40:00|207923.8|207773.8|207880.9|207730.9|207927.3|207777.3|207876.4|207726.4|410
1634085900000|2021-10-13 00:45:00|207880.2|207730.2|207880.9|207730.9|207883.7|207733.7|207865.8|207715.8|428
1634086200000|2021-10-13 00:50:00|207881|207731|207883.2|207733.2|207888.1|207738.1|207868.4|207718.4|461
1634086500000|2021-10-13 00:55:00|207887.9|207737.9|207846|207696|207897.2|207747.2|207846|207696|400
1634086800000|2021-10-13 01:00:00|207846.6|207696.6|207881.6|207731.6|207888.6|207738.6|207838|207688|419
1634087100000|2021-10-13 01:05:00|207882.8|207732.8|207886.9|207736.9|207896.9|207746.9|207861.8|207711.8|444
1634087400000|2021-10-13 01:10:00|207887.1|207737.1|207883.1|207733.1|207892.8|207742.8|207880.2|207730.2|322
1634087700000|2021-10-13 01:15:00|207882.3|207732.3|207883.9|207733.9|207894.4|207744.4|207880.8|207730.8|343
1634088000000|2021-10-13 01:20:00|207885.3|207735.3|207897.9|207747.9|207935.1|207785.1|207885|207735|474
1634088300000|2021-10-13 01:25:00|207897.2|207747.2|207921.9|207771.9|207935.6|207785.6|207893.2|207743.2|387
1634088600000|2021-10-13 01:30:00|207922.6|207772.6|207887.2|207737.2|207927.1|207777.1|207872.2|207722.2|403
1634088900000|2021-10-13 01:35:00|207886.8|207736.8|207740.4|207590.4|207892.4|207742.4|207732.6|207582.6|512
1634089200000|2021-10-13 01:40:00|207740.2|207590.2|207712.8|207562.8|207746.5|207596.5|207707.6|207557.6|342
1634089500000|2021-10-13 01:45:00|207713.3|207563.3|207726|207576|207742.8|207592.8|207707.6|207557.6|452
1634089800000|2021-10-13 01:50:00|207725|207575|207672.7|207522.7|207747.3|207597.3|207666.4|207516.4|477
1634090100000|2021-10-13 01:55:00|207671.2|207521.2|207712.7|207562.7|207716.8|207566.8|207654.6|207504.6|429
1634090400000|2021-10-13 02:00:00|207711.5|207561.5|207661.2|207511.2|207717.4|207567.4|207646.9|207496.9|550
1634090700000|2021-10-13 02:05:00|207653|207503|207657.2|207507.2|207674.2|207524.2|207645.5|207495.5|605
1634091000000|2021-10-13 02:10:00|207657.8|207507.8|207661.6|207511.6|207671|207521|207647.4|207497.4|548
1634091300000|2021-10-13 02:15:00|207666.6|207516.6|207698.9|207548.9|207699|207549|207652|207502|534
1634091600000|2021-10-13 02:20:00|207699.7|207549.7|207548.9|207398.9|207699.8|207549.8|207546.7|207396.7|348
1634091900000|2021-10-13 02:25:00|207554.3|207404.3|207645.2|207495.2|207649.7|207499.7|207536.4|207386.4|421
1634092200000|2021-10-13 02:30:00|207646.3|207496.3|207703.3|207553.3|207710.2|207560.2|207638.8|207488.8|498
1634092500000|2021-10-13 02:35:00|207702.5|207552.5|207765.7|207615.7|207777.8|207627.8|207702.5|207552.5|400
1634092800000|2021-10-13 02:40:00|207769|207619|207781.4|207631.4|207786.5|207636.5|207752.9|207602.9|415
1634093100000|2021-10-13 02:45:00|207781.1|207631.1|207728.3|207578.3|207786|207636|207723.4|207573.4|498
1634093400000|2021-10-13 02:50:00|207727.5|207577.5|207734.3|207584.3|207740.8|207590.8|207707|207557|281
1634093700000|2021-10-13 02:55:00|207734.7|207584.7|207690.2|207540.2|207737.7|207587.7|207677.3|207527.3|345
1634094000000|2021-10-13 03:00:00|207690.1|207540.1|207688|207538|207691.4|207541.4|207650.6|207500.6|355
1634094300000|2021-10-13 03:05:00|207684|207534|207686.6|207536.6|207697.4|207547.4|207671.1|207521.1|348
1634094600000|2021-10-13 03:10:00|207687.6|207537.6|207606.8|207456.8|207696.4|207546.4|207602.4|207452.4|394
1634094900000|2021-10-13 03:15:00|207604.6|207454.6|207563.6|207413.6|207608.6|207458.6|207547.8|207397.8|554
1634095200000|2021-10-13 03:20:00|207564.3|207414.3|207520.3|207370.3|207564.3|207414.3|207515.3|207365.3|394
1634095500000|2021-10-13 03:25:00|207520|207370|207560.4|207410.4|207581.8|207431.8|207518.4|207368.4|413
1634095800000|2021-10-13 03:30:00|207558.4|207408.4|207562.7|207412.7|207570|207420|207554.1|207404.1|326
1634096100000|2021-10-13 03:35:00|207562.3|207412.3|207565.9|207415.9|207569.3|207419.3|207553.2|207403.2|363
1634096400000|2021-10-13 03:40:00|207566.7|207416.7|207583.4|207433.4|207585.8|207435.8|207556.4|207406.4|223
1634096700000|2021-10-13 03:45:00|207575.1|207425.1|207579.7|207429.7|207588.3|207438.3|207562.5|207412.5|192
1634097000000|2021-10-13 03:50:00|207578.4|207428.4|207617.1|207467.1|207620.9|207470.9|207572.6|207422.6|371
1634097300000|2021-10-13 03:55:00|207617.6|207467.6|207618.2|207468.2|207621.7|207471.7|207605.9|207455.9|296
1634097600000|2021-10-13 04:00:00|207617.6|207467.6|207604.4|207454.4|207618.9|207468.9|207598.7|207448.7|316
1634097900000|2021-10-13 04:05:00|207604.6|207454.6|207562.3|207412.3|207609.3|207459.3|207553.7|207403.7|299
1634098200000|2021-10-13 04:10:00|207560.1|207410.1|207553|207403|207569.5|207419.5|207552.5|207402.5|314
1634098500000|2021-10-13 04:15:00|207558.3|207408.3|207603.2|207453.2|207609.1|207459.1|207557|207407|345
1634098800000|2021-10-13 04:20:00|207602.8|207452.8|207602.1|207452.1|207610|207460|207589.8|207439.8|281
1634099100000|2021-10-13 04:25:00|207602.3|207452.3|207595.5|207445.5|207608.5|207458.5|207576.5|207426.5|305
1634099400000|2021-10-13 04:30:00|207594.1|207444.1|207595.7|207445.7|207618.8|207468.8|207590.4|207440.4|365
1634099700000|2021-10-13 04:35:00|207596.1|207446.1|207621.1|207471.1|207625.2|207475.2|207585.9|207435.9|450
1634100000000|2021-10-13 04:40:00|207622|207472|207638.2|207488.2|207645.8|207495.8|207617.7|207467.7|278
1634100300000|2021-10-13 04:45:00|207636.2|207486.2|207598.3|207448.3|207654.7|207504.7|207590.3|207440.3|316
1634100600000|2021-10-13 04:50:00|207596.8|207446.8|207595.5|207445.5|207607|207457|207583.9|207433.9|392
1634100900000|2021-10-13 04:55:00|207596.3|207446.3|207593.7|207443.7|207601.7|207451.7|207583.9|207433.9|246
1634101200000|2021-10-13 05:00:00|207592.6|207442.6|207586.2|207436.2|207612.5|207462.5|207574.5|207424.5|466
1634101500000|2021-10-13 05:05:00|207585.7|207435.7|207596.9|207446.9|207604.6|207454.6|207574.2|207424.2|249
1634101800000|2021-10-13 05:10:00|207598.6|207448.6|207643|207493|207646.4|207496.4|207594.6|207444.6|345
1634102100000|2021-10-13 05:15:00|207642.8|207492.8|207653.2|207503.2|207653.2|207503.2|207633.2|207483.2|327
1634102400000|2021-10-13 05:20:00|207653.5|207503.5|207648.8|207498.8|207663.8|207513.8|207637.5|207487.5|470
1634102700000|2021-10-13 05:25:00|207648.9|207498.9|207655.1|207505.1|207668.2|207518.2|207644.5|207494.5|434
1634103000000|2021-10-13 05:30:00|207658.3|207508.3|207645.5|207495.5|207670.4|207520.4|207639.5|207489.5|406
1634103300000|2021-10-13 05:35:00|207645.8|207495.8|207653.9|207503.9|207654.8|207504.8|207626.3|207476.3|455
1634103600000|2021-10-13 05:40:00|207654.1|207504.1|207648.8|207498.8|207654.1|207504.1|207639.2|207489.2|410
1634103900000|2021-10-13 05:45:00|207648.6|207498.6|207609.5|207459.5|207648.9|207498.9|207600.3|207450.3|370
1634104200000|2021-10-13 05:50:00|207608.8|207458.8|207609.2|207459.2|207646.2|207496.2|207604.9|207454.9|299
1634104500000|2021-10-13 05:55:00|207610.1|207460.1|207620.6|207470.6|207620.6|207470.6|207591|207441|408
1634104800000|2021-10-13 06:00:00|207627|207477|207575.3|207425.3|207661.3|207511.3|207562.4|207412.4|634
1634105100000|2021-10-13 06:05:00|207574.8|207424.8|207618.2|207468.2|207651.4|207501.4|207569.6|207419.6|619
1634105400000|2021-10-13 06:10:00|207617.9|207467.9|207644.6|207494.6|207656.9|207506.9|207573|207423|533
1634105700000|2021-10-13 06:15:00|207644.3|207494.3|207660.7|207510.7|207704.4|207554.4|207634.5|207484.5|614
1634106000000|2021-10-13 06:20:00|207660.1|207510.1|207687.4|207537.4|207695.8|207545.8|207639.6|207489.6|565
1634106300000|2021-10-13 06:25:00|207687|207537|207625.2|207475.2|207722.6|207572.6|207590.5|207440.5|576
1634106600000|2021-10-13 06:30:00|207625.3|207475.3|207606.2|207456.2|207678.4|207528.4|207605.2|207455.2|584
1634106900000|2021-10-13 06:35:00|207605.8|207455.8|207686.6|207536.6|207692.8|207542.8|207594.6|207444.6|523
1634107200000|2021-10-13 06:40:00|207686.2|207536.2|207643.9|207493.9|207692.4|207542.4|207637.8|207487.8|530
1634107500000|2021-10-13 06:45:00|207644.1|207494.1|207601.7|207451.7|207657.8|207507.8|207595.6|207445.6|609
1634107800000|2021-10-13 06:50:00|207602.5|207452.5|207572.2|207422.2|207606.9|207456.9|207552.6|207402.6|466
1634108100000|2021-10-13 06:55:00|207571.6|207421.6|207601.9|207451.9|207608.6|207458.6|207571.3|207421.3|561
1634108400000|2021-10-13 07:00:00|207603.1|207453.1|207822|207672|207831.5|207681.5|207599.5|207449.5|843
1634108700000|2021-10-13 07:05:00|207824.2|207674.2|207914.3|207764.3|207933.5|207783.5|207821.9|207671.9|885
1634109000000|2021-10-13 07:10:00|207913.9|207763.9|207898.8|207748.8|207997.2|207847.2|207882.8|207732.8|786
1634109300000|2021-10-13 07:15:00|207899.3|207749.3|207888.9|207738.9|207986.8|207836.8|207880.1|207730.1|867
1634109600000|2021-10-13 07:20:00|207889.2|207739.2|207946.8|207796.8|207958.2|207808.2|207888.7|207738.7|817
1634109900000|2021-10-13 07:25:00|207946|207796|207856.1|207706.1|207946|207796|207824.2|207674.2|737
1634110200000|2021-10-13 07:30:00|207855.4|207705.4|207760|207610|207918.4|207768.4|207741.2|207591.2|854
1634110500000|2021-10-13 07:35:00|207759.7|207609.7|207632.2|207482.2|207783.6|207633.6|207566.6|207416.6|852
1634110800000|2021-10-13 07:40:00|207632.3|207482.3|207630.7|207480.7|207692.1|207542.1|207575.7|207425.7|833
1634111100000|2021-10-13 07:45:00|207632.4|207482.4|207581|207431|207660.9|207510.9|207581|207431|848
1634111400000|2021-10-13 07:50:00|207579.2|207429.2|207543.2|207393.2|207594.5|207444.5|207518.3|207368.3|758
1634111700000|2021-10-13 07:55:00|207543.5|207393.5|207393|207243|207545.3|207395.3|207382.8|207232.8|761
1634112000000|2021-10-13 08:00:00|207392.5|207242.5|207370.9|207220.9|207420.1|207270.1|207313.9|207163.9|771
1634112300000|2021-10-13 08:05:00|207374.7|207224.7|207345.7|207195.7|207528.1|207378.1|207334.4|207184.4|853
1634112600000|2021-10-13 08:10:00|207346.5|207196.5|207305.2|207155.2|207347.2|207197.2|207293.5|207143.5|662
1634112900000|2021-10-13 08:15:00|207304.3|207154.3|207185.1|207035.1|207313.3|207163.3|207179.2|207029.2|776
1634113200000|2021-10-13 08:20:00|207184.8|207034.8|207135.2|206985.2|207194.4|207044.4|207081.1|206931.1|824
1634113500000|2021-10-13 08:25:00|207136.7|206986.7|207184.4|207034.4|207186.6|207036.6|207107.9|206957.9|881
1634113800000|2021-10-13 08:30:00|207185.2|207035.2|207025.3|206875.3|207185.8|207035.8|207003.4|206853.4|768
1634114100000|2021-10-13 08:35:00|207025.8|206875.8|207101.7|206951.7|207105.6|206955.6|207003.1|206853.1|865
1634114400000|2021-10-13 08:40:00|207101.4|206951.4|206938.9|206788.9|207104.7|206954.7|206913.2|206763.2|861
1634114700000|2021-10-13 08:45:00|206939.4|206789.4|206981.8|206831.8|207004.4|206854.4|206918.5|206768.5|802
1634115000000|2021-10-13 08:50:00|206982.2|206832.2|206846.2|206696.2|206990|206840|206834|206684|795
1634115300000|2021-10-13 08:55:00|206846|206696|207040.1|206890.1|207065.3|206915.3|206834|206684|838
1634115600000|2021-10-13 09:00:00|207040.8|206890.8|207229.8|207079.8|207235.4|207085.4|207040.8|206890.8|811
1634115900000|2021-10-13 09:05:00|207229|207079|207219.4|207069.4|207268.2|207118.2|207186.2|207036.2|813
1634116200000|2021-10-13 09:10:00|207219|207069|207176.4|207026.4|207219|207069|207160|207010|752
1634116500000|2021-10-13 09:15:00|207175.8|207025.8|207148.6|206998.6|207182.6|207032.6|207127.6|206977.6|728
1634116800000|2021-10-13 09:20:00|207149.3|206999.3|207125.9|206975.9|207154.2|207004.2|207122.5|206972.5|750
1634117100000|2021-10-13 09:25:00|207126.5|206976.5|207239.1|207089.1|207242.2|207092.2|207125.7|206975.7|541
1634117400000|2021-10-13 09:30:00|207238.7|207088.7|207205.6|207055.6|207268.1|207118.1|207186.1|207036.1|637
1634117700000|2021-10-13 09:35:00|207207|207057|207230.7|207080.7|207239.6|207089.6|207195|207045|633
1634118000000|2021-10-13 09:40:00|207230.5|207080.5|207349|207199|207351.6|207201.6|207225.6|207075.6|676
1634118300000|2021-10-13 09:45:00|207349.8|207199.8|207295|207145|207355|207205|207270.3|207120.3|758
1634118600000|2021-10-13 09:50:00|207293.7|207143.7|207265.2|207115.2|207315.7|207165.7|207265.2|207115.2|805
1634118900000|2021-10-13 09:55:00|207265.7|207115.7|207353|207203|207355.4|207205.4|207208.2|207058.2|728
1634119200000|2021-10-13 10:00:00|207351.2|207201.2|207343.7|207193.7|207352.1|207202.1|207308.2|207158.2|779
1634119500000|2021-10-13 10:05:00|207343.5|207193.5|207275.5|207125.5|207347.3|207197.3|207263.5|207113.5|822
1634119800000|2021-10-13 10:10:00|207275.3|207125.3|207356.5|207206.5|207360.5|207210.5|207274.1|207124.1|600
1634120100000|2021-10-13 10:15:00|207356.6|207206.6|207264.2|207114.2|207361.4|207223.3|207242.3|207103.9|805
1634120400000|2021-10-13 10:20:00|207263.1|207113.1|207214|207064|207307.6|207183.2|207214|207064|651
1634120700000|2021-10-13 10:25:00|207213.7|207063.7|207221.1|207071.1|207227.2|207077.2|207211.9|207061.9|675
1634121000000|2021-10-13 10:30:00|207219.8|207069.8|207176|207026|207225.5|207075.5|207169.5|207019.5|707
1634121300000|2021-10-13 10:35:00|207175.6|207025.6|207223.4|207073.4|207246.4|207096.4|207163.4|207013.4|829
1634121600000|2021-10-13 10:40:00|207223.5|207073.5|207225.7|207075.7|207229.7|207079.7|207212.2|207062.2|739
1634121900000|2021-10-13 10:45:00|207226|207076|207180.5|207030.5|207245.2|207095.2|207175.9|207025.9|705
1634122200000|2021-10-13 10:50:00|207181|207031|207175.2|207025.2|207183.8|207033.8|207168|207018|610
1634122500000|2021-10-13 10:55:00|207176.9|207026.9|207181.4|207031.4|207186.8|207036.8|207137.5|206987.5|655
1634122800000|2021-10-13 11:00:00|207180.2|207030.2|207133.5|206983.5|207189.3|207039.3|207100|206950|647
1634123100000|2021-10-13 11:05:00|207136.1|206986.1|207193.6|207043.6|207195.1|207045.1|207117.7|206967.7|658
1634123400000|2021-10-13 11:10:00|207193.4|207043.4|207190|207040|207257.9|207107.9|207184.8|207034.8|662
1634123700000|2021-10-13 11:15:00|207190.5|207040.5|207218.1|207068.1|207224.1|207074.1|207180.8|207030.8|605
1634124000000|2021-10-13 11:20:00|207219.2|207069.2|207355.1|207205.1|207359.8|207209.8|207207.2|207057.2|569
1634124300000|2021-10-13 11:25:00|207355.8|207205.8|207388.5|207238.5|207414.6|207264.6|207349.9|207199.9|749
1634124600000|2021-10-13 11:30:00|207388.8|207238.8|207352.7|207202.7|207403|207253|207352.7|207202.7|554
1634124900000|2021-10-13 11:35:00|207358.4|207208.4|207287.9|207137.9|207358.4|207208.4|207269.8|207119.8|751
1634125200000|2021-10-13 11:40:00|207288.1|207138.1|207261.1|207111.1|207315.3|207165.3|207257.2|207107.2|556
1634125500000|2021-10-13 11:45:00|207261.2|207111.2|207227.7|207077.7|207269.7|207119.7|207206.3|207056.3|555
1634125800000|2021-10-13 11:50:00|207225.9|207075.9|207230.9|207080.9|207278.2|207128.2|207208.5|207058.5|539
1634126100000|2021-10-13 11:55:00|207232.5|207082.5|207236.2|207086.2|207248.2|207098.2|207136|206986|599
1634126400000|2021-10-13 12:00:00|207232.9|207082.9|207253|207103|207358.5|207208.5|207130.3|206980.3|814
1634126700000|2021-10-13 12:05:00|207253.2|207103.2|207201.6|207051.6|207320.5|207170.5|207164.5|207014.5|806
1634127000000|2021-10-13 12:10:00|207201.8|207051.8|207224.1|207074.1|207350.9|207200.9|207199.5|207049.5|784
1634127300000|2021-10-13 12:15:00|207223.4|207073.4|207132.3|206982.3|207225.3|207075.3|207111.9|206961.9|824
1634127600000|2021-10-13 12:20:00|207137.3|206987.3|207036.3|206886.3|207193.5|207043.5|207035.8|206885.8|875
1634127900000|2021-10-13 12:25:00|207037.2|206887.2|207003.6|206853.6|207077.5|206927.5|206962|206812|788
1634128200000|2021-10-13 12:30:00|207014.1|206864.1|207651.7|207501.7|207691.8|207541.8|206802.8|206652.8|1078
1634128500000|2021-10-13 12:35:00|207655.2|207505.2|207718.8|207568.8|207722.2|207572.2|207456|207306|1070
1634128800000|2021-10-13 12:40:00|207719.5|207569.5|207710|207560|207816.3|207666.3|207673.7|207523.7|1035
1634129100000|2021-10-13 12:45:00|207719.9|207569.9|207732.4|207582.4|207810.4|207660.4|207693|207543|1023
1634129400000|2021-10-13 12:50:00|207736.4|207586.4|207881|207731|207948.2|207798.2|207733.6|207583.6|1031
1634129700000|2021-10-13 12:55:00|207887.7|207737.7|207940.9|207790.9|208108|207968.6|207886.3|207736.3|995
1634130000000|2021-10-13 13:00:00|207941.6|207791.6|207800.5|207650.5|207953.4|207803.4|207698.2|207572.8|991
1634130300000|2021-10-13 13:05:00|207797.2|207647.2|207875.2|207725.2|207976.2|207867.9|207795.8|207645.8|896
1634130600000|2021-10-13 13:10:00|207874.7|207724.7|207680.2|207530.2|207876.3|207726.3|207657.5|207528.5|919
1634130900000|2021-10-13 13:15:00|207679.6|207529.6|207713.4|207563.4|207735.2|207599.8|207550.8|207400.8|942
1634131200000|2021-10-13 13:20:00|207713.8|207563.8|207452.8|207302.8|207719.2|207569.2|207380.3|207270.9|909
1634131500000|2021-10-13 13:25:00|207459.6|207309.6|207343.5|207193.5|207473.9|207323.9|207337.8|207187.8|959
1634131800000|2021-10-13 13:30:00|207342.5|207192.5|207235.7|207085.7|207343.2|207193.2|207046.5|206896.5|1096
1634132100000|2021-10-13 13:35:00|207235.8|207085.8|207071.2|206921.2|207241.7|207100.9|207023.3|206873.3|1069
1634132400000|2021-10-13 13:40:00|207069|206919|207123.3|206973.3|207231.2|207081.2|207059.6|206909.6|1061
1634132700000|2021-10-13 13:45:00|207123.5|206973.5|207441.7|207291.7|207490.4|207340.4|207119.2|206969.2|1064
1634133000000|2021-10-13 13:50:00|207444.7|207294.7|207646.7|207496.7|207684.5|207534.5|207414.9|207264.9|1064
1634133300000|2021-10-13 13:55:00|207638.2|207488.2|207526.2|207376.2|207682.8|207532.8|207448.7|207341.4|1059
1634133600000|2021-10-13 14:00:00|207528.5|207378.5|207555.6|207405.6|207673.4|207549|207461.2|207349.8|1068
1634133900000|2021-10-13 14:05:00|207554.1|207404.1|207485|207335|207668.8|207518.8|207439.1|207289.1|1078
1634134200000|2021-10-13 14:10:00|207479.7|207329.7|207631.4|207481.4|207678.7|207528.7|207423.5|207273.5|1066
1634134500000|2021-10-13 14:15:00|207634.1|207484.1|207486|207336|207635.9|207515.8|207411.5|207302.2|1035
1634134800000|2021-10-13 14:20:00|207487.5|207337.5|207373.6|207223.6|207494.9|207372.6|207301.6|207165.3|1011
1634135100000|2021-10-13 14:25:00|207376.7|207226.7|207231.2|207081.2|207387.2|207267.5|207198.8|207048.8|980
1634135400000|2021-10-13 14:30:00|207233.9|207083.9|207228.8|207078.8|207317.4|207167.4|207220.3|207070.3|1006
1634135700000|2021-10-13 14:35:00|207228.9|207078.9|207112.1|206962.1|207236.9|207128.9|207054.7|206950.5|914
1634136000000|2021-10-13 14:40:00|207108.6|206958.6|207017.1|206867.1|207133.4|207011.1|206971.4|206821.4|967
1634136300000|2021-10-13 14:45:00|207017.4|206867.4|206983.1|206833.1|207036.7|206915.2|206963|206813|873
1634136600000|2021-10-13 14:50:00|206982.6|206832.6|207067.4|206917.4|207086.2|206936.9|206885.4|206768|874
1634136900000|2021-10-13 14:55:00|207066.8|206916.8|207053.3|206903.3|207144.9|207015|207025.5|206875.5|959
1634137200000|2021-10-13 15:00:00|207051.9|206901.9|206966.6|206816.6|207060|206924|206937.5|206787.5|942
1634137500000|2021-10-13 15:05:00|206965.9|206815.9|207029|206879|207111.1|206961.1|206964.7|206814.7|837
1634137800000|2021-10-13 15:10:00|207028.7|206878.7|207082.5|206932.5|207120|207004.4|207022.7|206878.7|778
1634138100000|2021-10-13 15:15:00|207083.4|206933.4|206834.8|206684.8|207083.9|206983.3|206694.9|206544.9|902
1634138400000|2021-10-13 15:20:00|206834.2|206684.2|206805.3|206655.3|206863.3|206717.3|206728|206578|853
1634138700000|2021-10-13 15:25:00|206807.1|206657.1|206739.9|206589.9|206828.9|206678.9|206664|206561.2|796
1634139000000|2021-10-13 15:30:00|206732.7|206582.7|206624.9|206474.9|206735.9|206629.8|206548.6|206424.4|952
1634139300000|2021-10-13 15:35:00|206624.6|206474.6|206703.5|206553.5|206778|206628|206620.1|206470.1|820
1634139600000|2021-10-13 15:40:00|206703.6|206553.6|206721.8|206571.8|206796.7|206656.9|206654.9|206544.6|803
1634139900000|2021-10-13 15:45:00|206731|206581|206589|206439|206749|206634.5|206496.7|206390.8|910
1634140200000|2021-10-13 15:50:00|206588.3|206438.3|206660.3|206510.3|206697.4|206584.1|206577.5|206427.5|882
1634140500000|2021-10-13 15:55:00|206663.2|206513.2|206575|206425|206663.2|206513.2|206519.8|206410.4|820
1634140800000|2021-10-13 16:00:00|206575.1|206425.1|206596.1|206446.1|206625|206517.5|206502.6|206387.5|897
1634141100000|2021-10-13 16:05:00|206596.7|206446.7|206462.6|206312.6|206627.2|206499.7|206426.9|206276.9|834
1634141400000|2021-10-13 16:10:00|206463|206313|206407.9|206257.9|206463.5|206313.5|206335.8|206185.8|832
1634141700000|2021-10-13 16:15:00|206408.2|206258.2|206367|206217|206438.6|206339.3|206335|206185.4|767
1634142000000|2021-10-13 16:20:00|206366.9|206216.9|206234|206084|206379.9|206270.1|206229.2|206079.2|751
1634142300000|2021-10-13 16:25:00|206234.6|206084.6|206332.4|206182.4|206349.6|206232.8|206207.3|206057.3|803
1634142600000|2021-10-13 16:30:00|206334|206184|206428.3|206278.3|206464.5|206314.5|206299.4|206183.5|746
1634142900000|2021-10-13 16:35:00|206431.1|206281.1|206400.1|206250.1|206449.9|206299.9|206393.4|206243.4|817
1634143200000|2021-10-13 16:40:00|206400.3|206250.3|206450.3|206300.3|206453.9|206352.3|206340.5|206221|787
1634143500000|2021-10-13 16:45:00|206450.7|206300.7|206522.5|206372.5|206569.9|206456.9|206449.6|206299.6|808
1634143800000|2021-10-13 16:50:00|206520.8|206370.8|206543.4|206393.4|206635.4|206485.4|206504.9|206365.2|799
1634144100000|2021-10-13 16:55:00|206543.7|206393.7|206478.1|206328.1|206551.4|206401.4|206469.5|206319.5|818
1634144400000|2021-10-13 17:00:00|206476.8|206326.8|206523.2|206373.2|206572.6|206422.6|206442.1|206292.1|983
1634144700000|2021-10-13 17:05:00|206521|206371|206626.1|206476.1|206640.9|206490.9|206492.8|206367.6|886
1634145000000|2021-10-13 17:10:00|206625.5|206475.5|206615.8|206465.8|206694.1|206556.6|206594|206460.1|776
1634145300000|2021-10-13 17:15:00|206616.3|206466.3|206678.9|206528.9|206686.9|206575.6|206609.7|206463.6|695
1634145600000|2021-10-13 17:20:00|206676.8|206526.8|206595.2|206445.2|206680.8|206530.8|206593|206443|753
1634145900000|2021-10-13 17:25:00|206595.4|206445.4|206603.7|206453.7|206615.1|206465.1|206510.1|206394.3|735
1634146200000|2021-10-13 17:30:00|206605.3|206455.3|206537.4|206387.4|206609.5|206464.3|206474|206324|859
1634146500000|2021-10-13 17:35:00|206539.5|206389.5|206524.2|206374.2|206561.2|206411.2|206471.7|206321.7|805
1634146800000|2021-10-13 17:40:00|206524.3|206374.3|206470.7|206320.7|206537.6|206428|206467.3|206317.3|775
1634147100000|2021-10-13 17:45:00|206467.9|206317.9|206474|206324|206504.1|206354.1|206426.4|206276.4|710
1634147400000|2021-10-13 17:50:00|206475.2|206325.2|206476.5|206326.5|206481|206331|206449|206299|575
1634147700000|2021-10-13 17:55:00|206474.3|206324.3|206462.7|206312.7|206477.5|206327.5|206394|206244|700
1634148000000|2021-10-13 18:00:00|206470.1|206320.1|206472|206322|206492.8|206342.8|206231.2|206081.2|1000
1634148300000|2021-10-13 18:05:00|206470.8|206320.8|206438.6|206288.6|206559|206409|206365.1|206215.1|1010
1634148600000|2021-10-13 18:10:00|206463.4|206313.4|206450.9|206300.9|206529.7|206379.7|206375.2|206225.2|881
1634148900000|2021-10-13 18:15:00|206451.3|206301.3|206471.6|206321.6|206477.8|206327.8|206393.4|206243.4|832
1634149200000|2021-10-13 18:20:00|206472.7|206322.7|206398.6|206248.6|206473|206323|206363.9|206213.9|822
1634149500000|2021-10-13 18:25:00|206398.3|206248.3|206429.7|206279.7|206549.5|206399.5|206382.6|206232.6|890
1634149800000|2021-10-13 18:30:00|206440.3|206290.3|206433.8|206283.8|206480|206330|206388.5|206238.5|923
1634150100000|2021-10-13 18:35:00|206434.1|206284.1|206347.1|206197.1|206443.4|206293.4|206344.7|206194.7|803
1634150400000|2021-10-13 18:40:00|206346.1|206196.1|206311.7|206161.7|206392.5|206248|206264.9|206157.2|944
1634150700000|2021-10-13 18:45:00|206310.9|206160.9|206314.7|206164.7|206335.2|206225.5|206242.8|206121.9|926
1634151000000|2021-10-13 18:50:00|206314.3|206164.3|206161.9|206011.9|206336.8|206186.8|206154|206004|835
1634151300000|2021-10-13 18:55:00|206161.3|206011.3|206172.4|206022.4|206258.1|206128.3|206121.4|206008|967
1634151600000|2021-10-13 19:00:00|206172.1|206022.1|206149|205999|206206.5|206056.5|206127.3|205977.3|903
1634151900000|2021-10-13 19:05:00|206149.6|205999.6|206037|205887|206149.6|205999.6|206026.7|205876.7|736
1634152200000|2021-10-13 19:10:00|206037.3|205887.3|206000.2|205850.2|206055.2|205905.2|205989|205839|667
1634152500000|2021-10-13 19:15:00|206008.9|205858.9|205992.6|205842.6|206025.5|205875.5|205975.9|205825.9|720
1634152800000|2021-10-13 19:20:00|205993.2|205843.2|205963.5|205813.5|205994.3|205844.3|205948.4|205798.4|587
1634153100000|2021-10-13 19:25:00|205962.5|205812.5|205982.2|205832.2|205992.8|205842.8|205928.6|205778.6|636
1634153400000|2021-10-13 19:30:00|205982.7|205832.7|205914.3|205764.3|205982.7|205832.7|205852.8|205743.2|686
1634153700000|2021-10-13 19:35:00|205913|205763|205894.9|205744.9|205950.3|205824.3|205806|205656|690
1634154000000|2021-10-13 19:40:00|205895.6|205745.6|205908.9|205758.9|205916.7|205766.7|205838.3|205688.3|731
1634154300000|2021-10-13 19:45:00|205909.2|205759.2|205846|205696|205932.3|205782.3|205837.6|205687.6|743
1634154600000|2021-10-13 19:50:00|205844.4|205694.4|205788.2|205638.2|205854.8|205704.8|205785.6|205635.6|777
1634154900000|2021-10-13 19:55:00|205788|205638|205899.3|205749.3|205906.3|205756.3|205778.4|205628.4|735
1634155200000|2021-10-13 20:00:00|205899.6|205749.6|205744.2|205594.2|205906.1|205756.1|205742.7|205592.7|533
1634155500000|2021-10-13 20:05:00|205743.6|205593.6|205676|205526|205743.6|205593.6|205670.7|205520.7|594
1634155800000|2021-10-13 20:10:00|205675.4|205525.4|205730.5|205580.5|205743.9|205593.9|205600.7|205450.7|509
1634156100000|2021-10-13 20:15:00|205728.9|205578.9|205728|205578|205731.1|205581.1|205719.4|205569.4|470
1634156400000|2021-10-13 20:20:00|205728.9|205578.9|205730.4|205580.4|205737.1|205587.1|205724.6|205574.6|420
1634156700000|2021-10-13 20:25:00|205728.9|205578.9|205710.6|205560.6|205735.3|205585.3|205697.5|205547.5|455
1634157000000|2021-10-13 20:30:00|205707.3|205557.3|205701.8|205551.8|205727.6|205577.6|205701.7|205551.7|471
1634157300000|2021-10-13 20:35:00|205701.7|205551.7|205694.3|205544.3|205716.2|205566.2|205689.5|205539.5|422
1634157600000|2021-10-13 20:40:00|205694.5|205544.5|205603.4|205453.4|205696.5|205546.5|205599|205449|537
1634157900000|2021-10-13 20:45:00|205606.4|205456.4|205604.3|205454.3|205608.2|205458.2|205596.5|205446.5|531
1634158200000|2021-10-13 20:50:00|205604.2|205454.2|205595.5|205445.5|205619|205469|205584.9|205434.9|405
1634158500000|2021-10-13 20:55:00|205590.7|205440.7|205606.7|205456.7|205612.6|205462.6|205574.9|205424.9|347
1634158800000|2021-10-13 21:00:00|205609.1|205459.1|205637.1|205487.1|205639.1|205489.1|205607|205457|56
1634159100000|2021-10-13 21:05:00|205619.3|205469.3|205609.7|205459.7|205693.6|205513.7|205570.6|205420.6|162
1634159400000|2021-10-13 21:10:00|205625.6|205475.6|205594|205444|205638.6|205477.9|205588.5|205388.1|140
1634159700000|2021-10-13 21:15:00|205598.8|205448.8|205596.6|205446.6|205646.1|205450.5|205579.5|205370.8|117
1634160000000|2021-10-13 21:20:00|205615.6|205465.6|205594.3|205444.3|205732.2|205517|205582.6|205404.8|203
1634160300000|2021-10-13 21:25:00|205603.6|205453.6|205642.5|205492.5|205738.9|205519.2|205588.1|205438.1|156
1634160600000|2021-10-13 21:30:00|205641.2|205491.2|205635.6|205485.6|205699.7|205500.4|205602.6|205410.7|160
1634160900000|2021-10-13 21:35:00|205635.5|205485.5|205637.8|205487.8|205646.8|205496.8|205616.2|205466.2|104
1634161200000|2021-10-13 21:40:00|205637.6|205487.6|205633.4|205483.4|205688.7|205500.5|205632.4|205428.7|111
1634161500000|2021-10-13 21:45:00|205632.7|205482.7|205680.5|205530.5|205716.9|205566.9|205630.3|205425.3|200
1634161800000|2021-10-13 21:50:00|205680.4|205530.4|205683.9|205533.9|205735|205546.8|205677.8|205472|122
1634162100000|2021-10-13 21:55:00|205683.5|205533.5|205701.8|205551.8|205763.7|205555.6|205675.5|205456.6|100
1634162400000|2021-10-13 22:00:00|205692.5|205542.5|205635.2|205485.2|205746.2|205596.2|205635.2|205485.2|447
1634162700000|2021-10-13 22:05:00|205643.4|205493.4|205669.4|205519.4|205683.3|205533.3|205632.7|205482.7|337
1634163000000|2021-10-13 22:10:00|205667.6|205517.6|205662.7|205512.7|205690|205540|205662.1|205512.1|258
1634163300000|2021-10-13 22:15:00|205662.8|205512.8|205670.8|205520.8|205681.9|205531.9|205657.1|205507.1|225
1634163600000|2021-10-13 22:20:00|205679.6|205529.6|205673.7|205523.7|205689.9|205539.9|205646.5|205496.5|371
1634163900000|2021-10-13 22:25:00|205673.2|205523.2|205676.3|205526.3|205686.9|205536.9|205655.1|205505.1|365
1634164200000|2021-10-13 22:30:00|205675.4|205525.4|205677.8|205527.8|205701.5|205551.5|205658.7|205508.7|345
1634164500000|2021-10-13 22:35:00|205681.3|205531.3|205689.7|205539.7|205702.2|205552.2|205670.9|205520.9|278
1634164800000|2021-10-13 22:40:00|205688.6|205538.6|205698.3|205548.3|205704|205554|205668.4|205518.4|261
1634165100000|2021-10-13 22:45:00|205686.9|205536.9|205694.8|205544.8|205705.2|205555.2|205667.7|205517.7|198
1634165400000|2021-10-13 22:50:00|205695.5|205545.5|205687|205537|205705|205555|205683.7|205533.7|265
1634165700000|2021-10-13 22:55:00|205690.5|205540.5|205672.1|205522.1|205697.1|205547.1|205648.4|205498.4|326
1634166000000|2021-10-13 23:00:00|205677|205527|205651|205501|205682.7|205532.7|205649.7|205499.7|322
1634166300000|2021-10-13 23:05:00|205650.7|205500.7|205660.5|205510.5|205671.9|205521.9|205643.6|205493.6|312
1634166600000|2021-10-13 23:10:00|205661.2|205511.2|205656.7|205506.7|205668.3|205518.3|205644.8|205494.8|258
1634166900000|2021-10-13 23:15:00|205656.2|205506.2|205694.2|205544.2|205694.6|205544.6|205648.8|205498.8|304
1634167200000|2021-10-13 23:20:00|205692.6|205542.6|205693.1|205543.1|205703.1|205553.1|205685.2|205535.2|260
1634167500000|2021-10-13 23:25:00|205693.9|205543.9|205727.4|205577.4|205735.7|205585.7|205685|205535|230
1634167800000|2021-10-13 23:30:00|205723.3|205573.3|205732.6|205582.6|205737.8|205587.8|205712.3|205562.3|293
1634168100000|2021-10-13 23:35:00|205734.5|205584.5|205737.9|205587.9|205739.2|205589.2|205721.8|205571.8|281
1634168400000|2021-10-13 23:40:00|205743.1|205593.1|205692|205542|205743.9|205593.9|205674|205524|308
1634168700000|2021-10-13 23:45:00|205691.7|205541.7|205694.9|205544.9|205700.7|205550.7|205679.6|205529.6|285
1634169000000|2021-10-13 23:50:00|205694.7|205544.7|205701.9|205551.9|205705.2|205555.2|205681|205531|306
1634169300000|2021-10-13 23:55:00|205701.3|205551.3|205695.8|205545.8|205704|205554|205682.6|205532.6|298
1634169600000|2021-10-14 00:00:00|205698.8|205548.8|205666.9|205516.9|205706.7|205556.7|205650.6|205500.6|543
1634169900000|2021-10-14 00:05:00|205662.8|205512.8|205695.2|205545.2|205699.6|205549.6|205650.5|205500.5|373
1634170200000|2021-10-14 00:10:00|205693.8|205543.8|205656.9|205506.9|205705.5|205555.5|205647.3|205497.3|459
1634170500000|2021-10-14 00:15:00|205658.1|205508.1|205634.2|205484.2|205661.2|205511.2|205622.7|205472.7|507
1634170800000|2021-10-14 00:20:00|205635.7|205485.7|205656.7|205506.7|205674.5|205524.5|205622.5|205472.5|440
1634171100000|2021-10-14 00:25:00|205658.7|205508.7|205660.2|205510.2|205676.3|205526.3|205651.7|205501.7|570
1634171400000|2021-10-14 00:30:00|205660.1|205510.1|205675.9|205525.9|205690.1|205540.1|205637|205487|534
1634171700000|2021-10-14 00:35:00|205677.1|205527.1|205655.2|205505.2|205680.5|205530.5|205631.8|205481.8|613
1634172000000|2021-10-14 00:40:00|205656.3|205506.3|205653.5|205503.5|205670.1|205520.1|205649.8|205499.8|489
1634172300000|2021-10-14 00:45:00|205653.2|205503.2|205651.3|205501.3|205667.3|205517.3|205645.8|205495.8|558
1634172600000|2021-10-14 00:50:00|205651.4|205501.4|205650|205500|205667.8|205517.8|205643.8|205493.8|770
1634172900000|2021-10-14 00:55:00|205650.5|205500.5|205658.8|205508.8|205710.2|205560.2|205617.3|205467.3|757
1634173200000|2021-10-14 01:00:00|205656.1|205506.1|205668.6|205518.6|205673.8|205523.8|205650.7|205500.7|532
1634173500000|2021-10-14 01:05:00|205668.9|205518.9|205660|205510|205670.4|205520.4|205654.8|205504.8|416
1634173800000|2021-10-14 01:10:00|205665.1|205515.1|205668.9|205518.9|205672.5|205522.5|205652.5|205502.5|401
1634174100000|2021-10-14 01:15:00|205668.2|205518.2|205661.2|205511.2|205691.6|205541.6|205654.8|205504.8|379
1634174400000|2021-10-14 01:20:00|205663.9|205513.9|205669.2|205519.2|205678.8|205528.8|205658.3|205508.3|338
1634174700000|2021-10-14 01:25:00|205668.6|205518.6|205699.2|205549.2|205707.1|205557.1|205659|205509|352
1634175000000|2021-10-14 01:30:00|205698.5|205548.5|205703.5|205553.5|205746.9|205596.9|205692|205542|451
1634175300000|2021-10-14 01:35:00|205699.6|205549.6|205704.5|205554.5|205709.4|205559.4|205689.1|205539.1|443
1634175600000|2021-10-14 01:40:00|205705|205555|205726|205576|205755.4|205605.4|205694.5|205544.5|419
1634175900000|2021-10-14 01:45:00|205726.8|205576.8|205741|205591|205751.6|205601.6|205726.8|205576.8|342
1634176200000|2021-10-14 01:50:00|205740.2|205590.2|205744.2|205594.2|205755.5|205605.5|205732.2|205582.2|378
1634176500000|2021-10-14 01:55:00|205746|205596|205865.1|205715.1|205885.9|205735.9|205738.4|205588.4|540
1634176800000|2021-10-14 02:00:00|205866.6|205716.6|205876.4|205726.4|205885.5|205735.5|205824.2|205674.2|389
1634177100000|2021-10-14 02:05:00|205876.1|205726.1|205819|205669|205879.4|205729.4|205815.1|205665.1|369
1634177400000|2021-10-14 02:10:00|205818.8|205668.8|205790.1|205640.1|205825.9|205675.9|205783.1|205633.1|363
1634177700000|2021-10-14 02:15:00|205791.3|205641.3|205824.1|205674.1|205833.9|205683.9|205791.3|205641.3|381
1634178000000|2021-10-14 02:20:00|205823.8|205673.8|205829.4|205679.4|205835.5|205685.5|205808.2|205658.2|356
1634178300000|2021-10-14 02:25:00|205828.6|205678.6|205830.4|205680.4|205842.1|205692.1|205816.2|205666.2|462
1634178600000|2021-10-14 02:30:00|205831.6|205681.6|205820.7|205670.7|205840.5|205690.5|205814.9|205664.9|436
1634178900000|2021-10-14 02:35:00|205819.9|205669.9|205829.4|205679.4|205835.1|205685.1|205814.2|205664.2|487
1634179200000|2021-10-14 02:40:00|205828.5|205678.5|205831.8|205681.8|205841.1|205691.1|205810.5|205660.5|498
1634179500000|2021-10-14 02:45:00|205831.1|205681.1|205836|205686|205840.9|205690.9|205817.7|205667.7|426
1634179800000|2021-10-14 02:50:00|205834.9|205684.9|205837.5|205687.5|205855.9|205705.9|205815.5|205665.5|398
1634180100000|2021-10-14 02:55:00|205838.7|205688.7|205847.3|205697.3|205851|205701|205823.5|205673.5|339
1634180400000|2021-10-14 03:00:00|205849.6|205699.6|205841.4|205691.4|205853.5|205703.5|205825|205675|336
1634180700000|2021-10-14 03:05:00|205846.3|205696.3|205837|205687|205853|205703|205827.1|205677.1|376
1634181000000|2021-10-14 03:10:00|205840.2|205690.2|205832.7|205682.7|205845.1|205695.1|205824.5|205674.5|550
1634181300000|2021-10-14 03:15:00|205833.7|205683.7|205776.9|205626.9|205841.2|205691.2|205774.7|205624.7|518
1634181600000|2021-10-14 03:20:00|205777.9|205627.9|205761.6|205611.6|205781.1|205631.1|205716.3|205566.3|639
1634181900000|2021-10-14 03:25:00|205757.3|205607.3|205762|205612|205767.6|205617.6|205751.4|205601.4|389
1634182200000|2021-10-14 03:30:00|205762.2|205612.2|205769|205619|205780.1|205630.1|205757.9|205607.9|322
1634182500000|2021-10-14 03:35:00|205770.1|205620.1|205802|205652|205809.6|205659.6|205749.4|205599.4|396
1634182800000|2021-10-14 03:40:00|205802.2|205652.2|205798.4|205648.4|205811.6|205661.6|205784.7|205634.7|279
1634183100000|2021-10-14 03:45:00|205797.3|205647.3|205803.6|205653.6|205810.5|205660.5|205735.5|205585.5|400
1634183400000|2021-10-14 03:50:00|205804|205654|205813.5|205663.5|205821.4|205671.4|205793.5|205643.5|532
1634183700000|2021-10-14 03:55:00|205812.7|205662.7|205830.8|205680.8|205848.4|205698.4|205807.7|205657.7|474
1634184000000|2021-10-14 04:00:00|205829.4|205679.4|205798.6|205648.6|205838.7|205688.7|205790.6|205640.6|359
1634184300000|2021-10-14 04:05:00|205799.2|205649.2|205790.4|205640.4|205808.3|205658.3|205780.2|205630.2|357
1634184600000|2021-10-14 04:10:00|205790.2|205640.2|205804.6|205654.6|205811.1|205661.1|205777|205627|321
1634184900000|2021-10-14 04:15:00|205804.9|205654.9|205790.5|205640.5|205807.6|205657.6|205781.7|205631.7|397
1634185200000|2021-10-14 04:20:00|205787.5|205637.5|205785.2|205635.2|205809.1|205659.1|205775.2|205625.2|432
1634185500000|2021-10-14 04:25:00|205783.1|205633.1|205877.4|205727.4|205888.2|205738.2|205772.4|205622.4|343
1634185800000|2021-10-14 04:30:00|205877.6|205727.6|205873.6|205723.6|205897.2|205747.2|205869|205719|366
1634186100000|2021-10-14 04:35:00|205872.9|205722.9|205882.7|205732.7|205924.9|205774.9|205868.8|205718.8|417
1634186400000|2021-10-14 04:40:00|205881.9|205731.9|205873.8|205723.8|205885.2|205735.2|205864|205714|332
1634186700000|2021-10-14 04:45:00|205876.9|205726.9|205883.6|205733.6|205885.2|205735.2|205867.1|205717.1|328
1634187000000|2021-10-14 04:50:00|205882|205732|205874.2|205724.2|205882|205732|205863.2|205713.2|258
1634187300000|2021-10-14 04:55:00|205873.1|205723.1|205861.3|205711.3|205881.4|205731.4|205841.4|205691.4|335
1634187600000|2021-10-14 05:00:00|205860.8|205710.8|205869.3|205719.3|205879.7|205729.7|205849.4|205699.4|521
1634187900000|2021-10-14 05:05:00|205870.1|205720.1|205869.2|205719.2|205881.5|205731.5|205860.5|205710.5|532
1634188200000|2021-10-14 05:10:00|205868.9|205718.9|205873.5|205723.5|205881|205731|205859.8|205709.8|348
1634188500000|2021-10-14 05:15:00|205873.9|205723.9|205861|205711|205879.3|205729.3|205833.1|205683.1|506
1634188800000|2021-10-14 05:20:00|205861.2|205711.2|205867.2|205717.2|205885.7|205735.7|205860.5|205710.5|592
1634189100000|2021-10-14 05:25:00|205868.2|205718.2|205884.6|205734.6|205887.8|205737.8|205858.2|205708.2|586
1634189400000|2021-10-14 05:30:00|205886.6|205736.6|205849.6|205699.6|205886.6|205736.6|205845.1|205695.1|561
1634189700000|2021-10-14 05:35:00|205848.8|205698.8|205839.1|205689.1|205852.2|205702.2|205828.7|205678.7|522
1634190000000|2021-10-14 05:40:00|205839.3|205689.3|205838.9|205688.9|205862.9|205712.9|205827.8|205677.8|594
1634190300000|2021-10-14 05:45:00|205837.7|205687.7|205842.8|205692.8|205855.8|205705.8|205833.8|205683.8|586
1634190600000|2021-10-14 05:50:00|205842|205692|205808.4|205658.4|205842.7|205692.7|205803.6|205653.6|457
1634190900000|2021-10-14 05:55:00|205806|205656|205819.9|205669.9|205844.5|205694.5|205803.2|205653.2|619
1634191200000|2021-10-14 06:00:00|205817|205667|205858.1|205708.1|205896.6|205746.6|205810.7|205660.7|697
1634191500000|2021-10-14 06:05:00|205857.5|205707.5|205851.6|205701.6|205899.1|205749.1|205844.6|205694.6|702
1634191800000|2021-10-14 06:10:00|205852.2|205702.2|205747|205597|205859.7|205709.7|205740|205590|675
1634192100000|2021-10-14 06:15:00|205748.8|205598.8|205700.3|205550.3|205770.8|205620.8|205661.3|205511.3|687
1634192400000|2021-10-14 06:20:00|205700.4|205550.4|205725.7|205575.7|205759|205609|205680|205530|666
1634192700000|2021-10-14 06:25:00|205725.2|205575.2|205713.5|205563.5|205732.8|205582.8|205699.1|205549.1|678
1634193000000|2021-10-14 06:30:00|205713.1|205563.1|205678.7|205528.7|205759.4|205609.4|205665.4|205515.4|687
1634193300000|2021-10-14 06:35:00|205679.1|205529.1|205627.5|205477.5|205706.2|205556.2|205620.2|205470.2|709
1634193600000|2021-10-14 06:40:00|205627.2|205477.2|205488.4|205338.4|205636.2|205486.2|205486.3|205336.3|659
1634193900000|2021-10-14 06:45:00|205490.1|205340.1|205573.5|205423.5|205611.7|205461.7|205486.6|205336.6|648
1634194200000|2021-10-14 06:50:00|205573.3|205423.3|205581.9|205431.9|205627.1|205477.1|205569|205419|653
1634194500000|2021-10-14 06:55:00|205581|205431|205497.1|205347.1|205635.5|205485.5|205492.5|205342.5|676
1634194800000|2021-10-14 07:00:00|205497.6|205347.6|205555.4|205405.4|205579.7|205429.7|205493.2|205343.2|780
1634195100000|2021-10-14 07:05:00|205552.5|205402.5|205492.3|205342.3|205597.2|205447.2|205475.8|205325.8|743
1634195400000|2021-10-14 07:10:00|205487.7|205337.7|205436.8|205286.8|205495.1|205345.1|205414.9|205264.9|808
1634195700000|2021-10-14 07:15:00|205436.5|205286.5|205391.4|205241.4|205436.5|205286.5|205322.1|205174.1|751
1634196000000|2021-10-14 07:20:00|205393.4|205243.4|205464.4|205314.4|205475.7|205325.7|205372.4|205222.4|744
1634196300000|2021-10-14 07:25:00|205465.4|205315.4|205524.8|205374.8|205539.4|205389.4|205449.6|205299.6|684
1634196600000|2021-10-14 07:30:00|205524.1|205374.1|205792.1|205642.1|205895.7|205745.7|205524.1|205374.1|758
1634196900000|2021-10-14 07:35:00|205792|205642|205685.3|205535.3|205796.8|205646.8|205672.7|205522.7|752
1634197200000|2021-10-14 07:40:00|205683.3|205533.3|205754|205604|205760.1|205610.1|205678.7|205528.7|840
1634197500000|2021-10-14 07:45:00|205752.8|205602.8|205768.3|205618.3|205813.5|205663.5|205700.6|205550.6|790
1634197800000|2021-10-14 07:50:00|205767.3|205617.3|205705.2|205555.2|205771.4|205621.4|205701.6|205551.6|741
1634198100000|2021-10-14 07:55:00|205705.3|205555.3|205669.8|205519.8|205715.1|205565.1|205664.4|205514.4|764
1634198400000|2021-10-14 08:00:00|205670.8|205520.8|205522.7|205372.7|205680.6|205530.6|205491.3|205341.3|864
1634198700000|2021-10-14 08:05:00|205522.3|205372.3|205504.6|205354.6|205572.9|205422.9|205446.5|205296.5|872
1634199000000|2021-10-14 08:10:00|205505.2|205355.2|205435.5|205285.5|205511.9|205361.9|205424.5|205274.5|707
1634199300000|2021-10-14 08:15:00|205434.7|205284.7|205329.5|205179.5|205446.7|205296.7|205319.8|205169.8|772
1634199600000|2021-10-14 08:20:00|205329.1|205179.1|205375.3|205225.3|205428|205278|205323.7|205173.7|711
1634199900000|2021-10-14 08:25:00|205375.2|205225.2|205393.5|205243.5|205404|205254|205362.2|205212.2|621
1634200200000|2021-10-14 08:30:00|205393.3|205243.3|205362.5|205212.5|205399.1|205249.1|205348.7|205198.7|651
1634200500000|2021-10-14 08:35:00|205362.1|205212.1|205578.1|205428.1|205581.4|205431.4|205354.2|205204.2|764
1634200800000|2021-10-14 08:40:00|205576.1|205426.1|205492.3|205342.3|205578.4|205428.4|205487.7|205337.7|789
1634201100000|2021-10-14 08:45:00|205491.4|205341.4|205420.4|205270.4|205491.4|205341.4|205403.1|205253.1|839
1634201400000|2021-10-14 08:50:00|205417.3|205267.3|205455.3|205305.3|205456.8|205306.8|205404.7|205254.7|826
1634201700000|2021-10-14 08:55:00|205455.4|205305.4|205499.4|205349.4|205503.1|205353.1|205449.4|205299.4|678
1634202000000|2021-10-14 09:00:00|205498.9|205348.9|205453.5|205303.5|205500.5|205350.5|205439.3|205289.3|764
1634202300000|2021-10-14 09:05:00|205451.1|205301.1|205432.3|205282.3|205462.9|205312.9|205423.8|205273.8|599
1634202600000|2021-10-14 09:10:00|205433|205283|205412.7|205262.7|205436.5|205286.5|205401.3|205251.3|565
1634202900000|2021-10-14 09:15:00|205413|205263|205401.3|205251.3|205437.7|205287.7|205365.8|205215.8|555
1634203200000|2021-10-14 09:20:00|205401.7|205251.7|205327.5|205177.5|205402.5|205252.5|205316.9|205166.9|723
1634203500000|2021-10-14 09:25:00|205327.2|205177.2|205194.7|205044.7|205336.8|205186.8|205146.3|204996.3|709
1634203800000|2021-10-14 09:30:00|205207.3|205057.3|205359.5|205209.5|205378|205228|205201.9|205051.9|652
1634204100000|2021-10-14 09:35:00|205359.8|205209.8|205409.2|205259.2|205457.2|205307.2|205335.2|205185.2|630
1634204400000|2021-10-14 09:40:00|205409.4|205259.4|205372.9|205222.9|205416.2|205266.2|205356.8|205206.8|535
1634204700000|2021-10-14 09:45:00|205372.7|205222.7|205466|205316|205468.5|205318.5|205372.7|205222.7|693
1634205000000|2021-10-14 09:50:00|205466.1|205316.1|205541|205391|205542.3|205392.3|205449.2|205299.2|716
1634205300000|2021-10-14 09:55:00|205540|205390|205501.1|205351.1|205540|205390|205487.9|205337.9|726
1634205600000|2021-10-14 10:00:00|205503|205353|205505.1|205355.1|205525.7|205375.7|205492.9|205342.9|674
1634205900000|2021-10-14 10:05:00|205504.8|205354.8|205571.8|205421.8|205574.1|205424.1|205494.5|205344.5|699
1634206200000|2021-10-14 10:10:00|205571.9|205421.9|205552.7|205402.7|205629.5|205479.5|205552.7|205402.7|678
1634206500000|2021-10-14 10:15:00|205548.8|205398.8|205593.8|205443.8|205597.5|205447.5|205540.8|205390.8|617
1634206800000|2021-10-14 10:20:00|205591.3|205441.3|205634.1|205484.1|205640.9|205490.9|205587.8|205437.8|465
1634207100000|2021-10-14 10:25:00|205634.9|205484.9|205705.5|205555.5|205725.5|205575.5|205595.8|205445.8|584
1634207400000|2021-10-14 10:30:00|205705.8|205555.8|205711.7|205561.7|205714.5|205564.5|205667.8|205517.8|682
1634207700000|2021-10-14 10:35:00|205711.2|205561.2|205635.5|205485.5|205720.2|205570.2|205633.1|205483.1|690
1634208000000|2021-10-14 10:40:00|205635.3|205485.3|205621.6|205471.6|205635.3|205485.3|205617.3|205467.3|731
1634208300000|2021-10-14 10:45:00|205620.4|205470.4|205579.5|205429.5|205622.7|205472.7|205576.7|205426.7|736
1634208600000|2021-10-14 10:50:00|205579.4|205429.4|205587.3|205437.3|205619.9|205469.9|205578.7|205428.7|667
1634208900000|2021-10-14 10:55:00|205587.6|205437.6|205584.8|205434.8|205641.7|205491.7|205565|205415|799
1634209200000|2021-10-14 11:00:00|205585.2|205435.2|205593.9|205443.9|205681.8|205531.8|205576.1|205426.1|652
1634209500000|2021-10-14 11:05:00|205593.1|205443.1|205578.2|205428.2|205642.9|205492.9|205557.5|205407.5|605
1634209800000|2021-10-14 11:10:00|205577.5|205427.5|205556.5|205406.5|205580.2|205430.2|205500.5|205350.5|581
1634210100000|2021-10-14 11:15:00|205556.8|205406.8|205558.5|205408.5|205585.8|205435.8|205501.8|205351.8|597
1634210400000|2021-10-14 11:20:00|205558.4|205408.4|205580.1|205430.1|205591.9|205441.9|205540.3|205390.3|494
1634210700000|2021-10-14 11:25:00|205579.7|205429.7|205494.5|205344.5|205580.8|205430.8|205475.6|205325.6|556
1634211000000|2021-10-14 11:30:00|205494.8|205344.8|205545.6|205395.6|205549.9|205430.3|205480.3|205343.2|538
1634211300000|2021-10-14 11:35:00|205545.1|205395.1|205543.1|205393.1|205599.4|205480.4|205489.9|205384.3|707
1634211600000|2021-10-14 11:40:00|205542.9|205392.9|205524.7|205374.7|205567.6|205453.2|205496.5|205367.9|557
1634211900000|2021-10-14 11:45:00|205525.2|205375.2|205538.2|205388.2|205569.9|205463.3|205513.3|205365.4|574
1634212200000|2021-10-14 11:50:00|205536.7|205386.7|205543.7|205393.7|205568.3|205418.3|205530.9|205380.9|676
1634212500000|2021-10-14 11:55:00|205544|205394|205551.6|205401.6|205572.5|205422.5|205470.7|205363.8|616
1634212800000|2021-10-14 12:00:00|205557.1|205407.1|205709.5|205559.5|205714.1|205593.3|205557.1|205407.1|758
1634213100000|2021-10-14 12:05:00|205709.7|205559.7|205755.2|205605.2|205807.3|205657.3|205709.7|205559.7|718
1634213400000|2021-10-14 12:10:00|205750.9|205600.9|205657.7|205507.7|205757|205653|205648.8|205498.8|743
1634213700000|2021-10-14 12:15:00|205657.2|205507.2|205753.3|205603.3|205759|205609|205612.9|205462.9|748
1634214000000|2021-10-14 12:20:00|205753|205603|205791.7|205641.7|205848.3|205698.3|205726.6|205591.6|819
1634214300000|2021-10-14 12:25:00|205790.7|205640.7|205923.9|205773.9|205923.9|205773.9|205751.5|205640.7|600
1634214600000|2021-10-14 12:30:00|205902|205752|205805.7|205655.7|205920.4|205770.4|205635.6|205515.5|990
1634214900000|2021-10-14 12:35:00|205805.5|205655.5|205889.6|205739.6|205919.6|205772.1|205803.4|205653.4|910
1634215200000|2021-10-14 12:40:00|205887.7|205737.7|205828.3|205678.3|205927.5|205777.5|205768.2|205618.2|903
1634215500000|2021-10-14 12:45:00|205828.5|205678.5|205825.9|205675.9|205876.4|205726.4|205794|205644|835
1634215800000|2021-10-14 12:50:00|205824.4|205674.4|205853.4|205703.4|205911.6|205761.6|205821.1|205671.1|811
1634216100000|2021-10-14 12:55:00|205851.6|205701.6|205772.1|205622.1|205895.9|205747.3|205737.1|205610.6|874
1634216400000|2021-10-14 13:00:00|205771.6|205621.6|205945.3|205795.3|205947.8|205815.8|205739.6|205589.6|894
1634216700000|2021-10-14 13:05:00|205941.5|205791.5|205981.1|205831.1|206059.7|205909.7|205938.7|205788.7|911
1634217000000|2021-10-14 13:10:00|205979.7|205829.7|206175.4|206025.4|206205|206055|205903.3|205776.9|899
1634217300000|2021-10-14 13:15:00|206175.9|206025.9|206186.7|206036.7|206257.9|206107.9|206043.2|205924.4|862
1634217600000|2021-10-14 13:20:00|206184.4|206034.4|206130|205980|206204.6|206061|206094|205968.2|818
1634217900000|2021-10-14 13:25:00|206129.2|205979.2|206126.2|205976.2|206142|206028.9|206036.5|205886.5|914
1634218200000|2021-10-14 13:30:00|206126|205976|206201.4|206051.4|206213.2|206063.2|206074.3|205924.3|1050
1634218500000|2021-10-14 13:35:00|206199.2|206049.2|206498.3|206348.3|206511|206361|206190.7|206040.7|1000
1634218800000|2021-10-14 13:40:00|206498|206348|206555.8|206405.8|206593.4|206443.4|206356.7|206255.4|1071
1634219100000|2021-10-14 13:45:00|206555.6|206405.6|206559|206409|206635.4|206487.3|206487.8|206368.1|1016
1634219400000|2021-10-14 13:50:00|206559.3|206409.3|206401.4|206251.4|206570.8|206420.8|206385.5|206247|1020
1634219700000|2021-10-14 13:55:00|206403.2|206253.2|206267.4|206117.4|206403.2|206275.1|206231.4|206081.4|954
1634220000000|2021-10-14 14:00:00|206267.1|206117.1|206269.6|206119.6|206366|206219.8|206248.9|206098.9|824
1634220300000|2021-10-14 14:05:00|206268.8|206118.8|206204.8|206054.8|206292.9|206142.9|206144.7|206038.8|837
1634220600000|2021-10-14 14:10:00|206205|206055|206201|206051|206293.7|206169.8|206155.4|206005.4|775
1634220900000|2021-10-14 14:15:00|206200.2|206050.2|206239.4|206089.4|206295.7|206145.7|206187.4|206037.4|825
1634221200000|2021-10-14 14:20:00|206239.5|206089.5|206130.2|205980.2|206254.7|206104.7|206100.6|205950.6|865
1634221500000|2021-10-14 14:25:00|206129.5|205979.5|206235.7|206085.7|206249.2|206146.5|206123.8|205973.8|821
1634221800000|2021-10-14 14:30:00|206236.2|206086.2|206437.6|206287.6|206439|206319.1|206225.5|206075.5|885
1634222100000|2021-10-14 14:35:00|206410.3|206260.3|206535.9|206385.9|206561.3|206447.1|206410.3|206260.3|884
1634222400000|2021-10-14 14:40:00|206533.5|206383.5|206664.5|206514.5|206665.1|206530.5|206500.2|206361.5|915
1634222700000|2021-10-14 14:45:00|206664.6|206514.6|206501.9|206351.9|206688.4|206559.4|206489.2|206339.2|867
1634223000000|2021-10-14 14:50:00|206501|206351|206354.8|206204.8|206501|206351|206346.8|206196.8|843
1634223300000|2021-10-14 14:55:00|206354.2|206204.2|206500|206350|206587.6|206437.6|206296.3|206164.7|868
1634223600000|2021-10-14 15:00:00|206500.3|206350.3|206561.4|206411.4|206603.9|206453.9|206453.8|206350.1|878
1634223900000|2021-10-14 15:05:00|206559.1|206409.1|206577.4|206427.4|206614.2|206481.4|206523.3|206373.3|831
1634224200000|2021-10-14 15:10:00|206577.5|206427.5|206657.9|206507.9|206667.5|206517.5|206543.5|206393.5|951
1634224500000|2021-10-14 15:15:00|206657.4|206507.4|206526.4|206376.4|206665.2|206515.2|206523.5|206373.5|927
1634224800000|2021-10-14 15:20:00|206529.9|206379.9|206464.3|206314.3|206586.9|206436.9|206432|206282|772
1634225100000|2021-10-14 15:25:00|206461.9|206311.9|206497.9|206347.9|206557.8|206407.8|206446.2|206296.2|878
1634225400000|2021-10-14 15:30:00|206498|206348|206530.7|206380.7|206558.2|206408.2|206453.4|206332.8|790
1634225700000|2021-10-14 15:35:00|206531.2|206381.2|206441.6|206291.6|206554.8|206428.3|206440.3|206290.3|828
1634226000000|2021-10-14 15:40:00|206441.4|206291.4|206249|206099|206441.4|206300.8|206249|206099|847
1634226300000|2021-10-14 15:45:00|206244.1|206094.1|206127.2|205977.2|206250.5|206100.5|206125.1|205975.1|912
1634226600000|2021-10-14 15:50:00|206130.1|205980.1|206176.6|206026.6|206184.7|206034.7|206110|205960|763
1634226900000|2021-10-14 15:55:00|206177.3|206027.3|206015|205865|206190.2|206040.2|206010.8|205860.8|776
1634227200000|2021-10-14 16:00:00|206014.4|205864.4|205954|205804|206025.2|205875.2|205925.6|205775.6|783
1634227500000|2021-10-14 16:05:00|205954.3|205804.3|206012.4|205862.4|206020.7|205870.7|205954|205804|797
1634227800000|2021-10-14 16:10:00|206012.5|205862.5|205749|205599|206014.1|205864.1|205742.2|205592.2|859
1634228100000|2021-10-14 16:15:00|205749.7|205599.7|205716.9|205566.9|205816|205666|205709.7|205559.7|820
1634228400000|2021-10-14 16:20:00|205717|205567|205783.3|205633.3|205800.7|205681.1|205624.6|205519.2|875
1634228700000|2021-10-14 16:25:00|205783.5|205633.5|205681.7|205531.7|205865.1|205734.5|205601.4|205451.4|888
1634229000000|2021-10-14 16:30:00|205681.5|205531.5|205753.3|205603.3|205785.6|205684.4|205659.9|205525.7|742
1634229300000|2021-10-14 16:35:00|205752.7|205602.7|205841.9|205691.9|205864.1|205764.5|205667.1|205562.7|867
1634229600000|2021-10-14 16:40:00|205841.7|205691.7|205805.8|205655.8|205851.5|205727.7|205715.5|205613.6|743
1634229900000|2021-10-14 16:45:00|205805.3|205655.3|205767.2|205617.2|205806.1|205658.9|205708.9|205576.5|788
1634230200000|2021-10-14 16:50:00|205767.7|205617.7|205817.8|205667.8|205825.2|205718.6|205710.2|205590.1|693
1634230500000|2021-10-14 16:55:00|205817.6|205667.6|205841.4|205691.4|205902.2|205784.9|205772.5|205640.5|721
1634230800000|2021-10-14 17:00:00|205844.5|205694.5|205900.5|205750.5|205921.6|205794.2|205746.9|205641.6|814
1634231100000|2021-10-14 17:05:00|205902.5|205752.5|205895.1|205745.1|205919|205819.3|205829.4|205718.7|671
1634231400000|2021-10-14 17:10:00|205893.5|205743.5|205886.5|205736.5|205941.4|205804.1|205838.7|205727.1|655
1634231700000|2021-10-14 17:15:00|205886.3|205736.3|205921.4|205771.4|205922.5|205815.8|205860.3|205710.3|634
1634232000000|2021-10-14 17:20:00|205921.2|205771.2|205946.5|205796.5|205958.3|205831.6|205881.6|205769.6|664
1634232300000|2021-10-14 17:25:00|205946|205796|205958.7|205808.7|205984.2|205856.2|205889.6|205779.4|597
1634232600000|2021-10-14 17:30:00|205957.9|205807.9|205836.6|205686.6|205958.9|205808.9|205824.7|205674.7|642
1634232900000|2021-10-14 17:35:00|205837|205687|205791.8|205641.8|205839.9|205698.2|205746|205634.6|614
1634233200000|2021-10-14 17:40:00|205791.4|205641.4|205849.9|205699.9|205850.7|205739.3|205784.7|205638.5|557
1634233500000|2021-10-14 17:45:00|205850.2|205700.2|205792.7|205642.7|205853.9|205724.6|205738|205631.4|598
1634233800000|2021-10-14 17:50:00|205790.1|205640.1|205808.2|205658.2|205841.6|205730.5|205744|205623.3|745
1634234100000|2021-10-14 17:55:00|205808.4|205658.4|205862.4|205712.4|205898.5|205777.9|205794.5|205651.5|647
1634234400000|2021-10-14 18:00:00|205862.7|205712.7|205883.9|205733.9|205948|205822.7|205791.3|205691.5|693
1634234700000|2021-10-14 18:05:00|205881.6|205731.6|205897|205747|205907.9|205795.5|205841.2|205713.2|696
1634235000000|2021-10-14 18:10:00|205896.5|205746.5|205899.8|205749.8|205938.1|205836.5|205834.5|205731.8|592
1634235300000|2021-10-14 18:15:00|205898.7|205748.7|205893.5|205743.5|205929.9|205814.5|205844.5|205737.3|540
1634235600000|2021-10-14 18:20:00|205893.8|205743.8|205891.7|205741.7|205925.6|205805.1|205835.4|205722.6|648
1634235900000|2021-10-14 18:25:00|205891.6|205741.6|205894.4|205744.4|205920.2|205771|205821|205716.7|623
1634236200000|2021-10-14 18:30:00|205894.6|205744.6|205934.2|205784.2|205953.9|205803.9|205889.8|205739.8|562
1634236500000|2021-10-14 18:35:00|205935.4|205785.4|205836.1|205686.1|205965|205853.9|205786.1|205681.8|612
1634236800000|2021-10-14 18:40:00|205836.2|205686.2|205756.3|205606.3|205847.7|205745.4|205661.6|205559.1|670
1634237100000|2021-10-14 18:45:00|205756|205606|205740.9|205590.9|205765.8|205663.5|205712|205589.2|571
1634237400000|2021-10-14 18:50:00|205740.4|205590.4|205661.2|205511.2|205751.5|205601.5|205607.6|205492.6|705
1634237700000|2021-10-14 18:55:00|205661.6|205511.6|205615.9|205565.9|205677.9|205565.9|205556.4|205431.9|765
1634238000000|2021-10-14 19:00:00|205669.6|205519.6|205679.2|205529.2|205730.9|205580.9|205666.5|205516.5|697
1634238300000|2021-10-14 19:05:00|205676.6|205526.6|205750.8|205600.8|205751.9|205601.9|205672.8|205522.8|524
1634238600000|2021-10-14 19:10:00|205750.2|205600.2|205698.7|205548.7|205770|205667.5|205697.3|205547.3|580
1634238900000|2021-10-14 19:15:00|205688.6|205538.6|205666.1|205516.1|205688.6|205538.6|205657.1|205507.1|636
1634239200000|2021-10-14 19:20:00|205662.9|205512.9|205692.1|205542.1|205708|205595.5|205643.4|205497.9|648
1634239500000|2021-10-14 19:25:00|205694|205544|205700.3|205550.3|205706.1|205556.1|205664.3|205514.3|478
1634239800000|2021-10-14 19:30:00|205698.8|205548.8|205699.1|205549.1|205720.1|205570.1|205692.7|205542.7|411
1634240100000|2021-10-14 19:35:00|205699.2|205549.2|205699.9|205549.9|205708.3|205558.3|205692.1|205542.1|502
1634240400000|2021-10-14 19:40:00|205699.8|205549.8|205632.1|205482.1|205702.1|205552.1|205596.2|205481.4|548
1634240700000|2021-10-14 19:45:00|205632.8|205482.8|205679.8|205529.8|205716.7|205566.7|205623.6|205473.6|596
1634241000000|2021-10-14 19:50:00|205679.9|205529.9|205686.4|205536.4|205762.2|205612.2|205658.3|205508.3|798
1634241300000|2021-10-14 19:55:00|205687.3|205537.3|205727.8|205577.8|205774.9|205624.9|205686.4|205536.4|850
1634241600000|2021-10-14 20:00:00|205725.9|205575.9|205637.8|205487.8|205744.5|205594.5|205626.7|205476.7|656
1634241900000|2021-10-14 20:05:00|205635.8|205485.8|205649.9|205499.9|205656.8|205506.8|205622.2|205472.2|438
1634242200000|2021-10-14 20:10:00|205649.7|205499.7|205647.1|205497.1|205663.6|205513.6|205628.1|205478.1|509
1634242500000|2021-10-14 20:15:00|205646.8|205496.8|205575.2|205425.2|205649.2|205499.2|205569.9|205419.9|470
1634242800000|2021-10-14 20:20:00|205578.2|205428.2|205512.3|205362.3|205582.8|205432.8|205440|205346.1|465
1634243100000|2021-10-14 20:25:00|205511|205361|205600.2|205450.2|205603.3|205453.3|205509.3|205359.3|457
1634243400000|2021-10-14 20:30:00|205600|205450|205656.1|205506.1|205674.5|205524.5|205596.3|205446.3|594
1634243700000|2021-10-14 20:35:00|205658.2|205508.2|205623|205473|205659.6|205509.6|205623|205473|368
1634244000000|2021-10-14 20:40:00|205622.7|205472.7|205626.1|205476.1|205662.8|205512.8|205603.9|205453.9|427
1634244300000|2021-10-14 20:45:00|205627.1|205477.1|205640.3|205490.3|205643.7|205493.7|205610.5|205460.5|328
1634244600000|2021-10-14 20:50:00|205640.2|205490.2|205569.8|205419.8|205649.1|205499.1|205559.8|205409.8|456
1634244900000|2021-10-14 20:55:00|205572.2|205422.2|205643.3|205376.6|205643.3|205446.9|205551|205376.6|302
1634245200000|2021-10-14 21:00:00|205642.3|205370.1|205718.5|205421.5|205776.7|205479.7|205631.5|205363.9|72
1634245500000|2021-10-14 21:05:00|205738.1|205441.1|205736.7|205439.7|205748.5|205451.5|205553.7|205256.7|104
1634245800000|2021-10-14 21:10:00|205735.4|205438.4|205765.2|205468.2|205779.7|205482.7|205677.5|205380.5|173
1634246100000|2021-10-14 21:15:00|205763.4|205466.4|205699.2|205402.2|205763.4|205466.4|205677.2|205380.2|115
1634246400000|2021-10-14 21:20:00|205705.1|205408.1|205717.9|205420.9|205757.4|205460.4|205623.4|205326.4|113
1634246700000|2021-10-14 21:25:00|205719.5|205422.5|205701.1|205404.1|205753.3|205456.3|205655.7|205358.7|96
1634247000000|2021-10-14 21:30:00|205732.4|205435.4|205760.5|205463.5|205764|205467|205699.2|205402.2|183
1634247300000|2021-10-14 21:35:00|205758.4|205461.4|205755.5|205458.5|205768.3|205471.3|205668.9|205371.9|141
1634247600000|2021-10-14 21:40:00|205760.1|205463.1|205755.4|205458.4|205763.4|205466.4|205693.8|205396.8|159
1634247900000|2021-10-14 21:45:00|205749.4|205452.4|205698.4|205401.4|205768.5|205471.5|205698.4|205401.4|139
1634248200000|2021-10-14 21:50:00|205675.9|205378.9|205711.7|205414.7|205762.7|205465.7|205671.4|205374.4|288
1634248500000|2021-10-14 21:55:00|205711.5|205414.5|205692.5|205395.5|205747.5|205450.5|205651.7|205354.7|320
1634248800000|2021-10-14 22:00:00|205700.6|205403.6|205604.9|205454.9|205774.7|205551.1|205586.5|205355.7|554
1634249100000|2021-10-14 22:05:00|205606.4|205456.4|205659.7|205509.7|205681|205517.5|205593.5|205427|361
1634249400000|2021-10-14 22:10:00|205660.6|205510.6|205624.7|205474.7|205662.9|205512.9|205606.3|205456.3|242
1634249700000|2021-10-14 22:15:00|205602.8|205452.8|205591.7|205441.7|205625.9|205475.9|205573.4|205423.4|334
1634250000000|2021-10-14 22:20:00|205592.9|205442.9|205578|205428|205604.6|205454.6|205549.5|205399.5|278
1634250300000|2021-10-14 22:25:00|205585.3|205435.3|205580.5|205430.5|205600.2|205450.2|205561.9|205411.9|218
1634250600000|2021-10-14 22:30:00|205596.3|205446.3|205590.4|205440.4|205602.1|205452.1|205559.4|205409.4|259
1634250900000|2021-10-14 22:35:00|205586.7|205436.7|205582.7|205432.7|205600.3|205450.3|205569.7|205419.7|227
1634251200000|2021-10-14 22:40:00|205590.6|205440.6|205596.7|205446.7|205605.2|205455.2|205561.6|205411.6|284
1634251500000|2021-10-14 22:45:00|205597.6|205447.6|205582|205432|205611.5|205461.5|205573|205423|223
1634251800000|2021-10-14 22:50:00|205581.6|205431.6|205560.9|205410.9|205603|205453|205544.1|205394.1|253
1634252100000|2021-10-14 22:55:00|205565.1|205415.1|205579.5|205429.5|205595.7|205445.7|205551.4|205401.4|298
1634252400000|2021-10-14 23:00:00|205578.3|205428.3|205556.2|205406.2|205593.2|205443.2|205555.8|205405.8|253
1634252700000|2021-10-14 23:05:00|205563|205413|205548|205398|205591.9|205441.9|205535.2|205385.2|546
1634253000000|2021-10-14 23:10:00|205545.6|205395.6|205550|205400|205570.5|205420.5|205542.1|205392.1|419
1634253300000|2021-10-14 23:15:00|205542.9|205392.9|205600.6|205450.6|205602.9|205452.9|205542.9|205392.9|319
1634253600000|2021-10-14 23:20:00|205598|205448|205588.4|205438.4|205603|205453|205567|205417|301
1634253900000|2021-10-14 23:25:00|205587.2|205437.2|205584|205434|205601.2|205451.2|205569.9|205419.9|220
1634254200000|2021-10-14 23:30:00|205584.8|205434.8|205592.1|205442.1|205597.5|205447.5|205580.1|205430.1|249
1634254500000|2021-10-14 23:35:00|205592.6|205442.6|205627.7|205477.7|205646.5|205496.5|205588.9|205438.9|299
1634254800000|2021-10-14 23:40:00|205629.5|205479.5|205637.9|205487.9|205643.1|205493.1|205622|205472|268
1634255100000|2021-10-14 23:45:00|205633.6|205483.6|205639|205489|205641.3|205491.3|205627.7|205477.7|259
1634255400000|2021-10-14 23:50:00|205634.3|205484.3|205638.2|205488.2|205640.9|205490.9|205630.1|205480.1|265
1634255700000|2021-10-14 23:55:00|205635.8|205485.8|205640.4|205490.4|205645|205495|205628.9|205478.9|259
1634256000000|2021-10-15 00:00:00|205634.3|205484.3|205632.8|205482.8|205641.2|205491.2|205618.2|205468.2|378
1634256300000|2021-10-15 00:05:00|205633.4|205483.4|205686.9|205536.9|205689.3|205539.3|205620|205470|420
1634256600000|2021-10-15 00:10:00|205688.3|205538.3|205666|205516|205695.6|205545.6|205643.1|205493.1|484
1634256900000|2021-10-15 00:15:00|205667.3|205517.3|205685.7|205535.7|205699.2|205549.2|205656.4|205506.4|548
1634257200000|2021-10-15 00:20:00|205685.4|205535.4|205692.3|205542.3|205718.7|205568.7|205678.7|205528.7|757
1634257500000|2021-10-15 00:25:00|205693.9|205543.9|205696.8|205546.8|205721.8|205571.8|205679.6|205529.6|538
1634257800000|2021-10-15 00:30:00|205696.4|205546.4|205697.9|205547.9|205704.5|205554.5|205686.1|205536.1|284
1634258100000|2021-10-15 00:35:00|205696.9|205546.9|205694.8|205544.8|205734.3|205584.3|205693.3|205543.3|410
1634258400000|2021-10-15 00:40:00|205694.7|205544.7|205693.3|205543.3|205698.7|205548.7|205686.6|205536.6|397
1634258700000|2021-10-15 00:45:00|205695.4|205545.4|205693|205543|205698.1|205548.1|205682.7|205532.7|382
1634259000000|2021-10-15 00:50:00|205692|205542|205687.8|205537.8|205698.9|205548.9|205681.6|205531.6|493
1634259300000|2021-10-15 00:55:00|205688.4|205538.4|205650.9|205500.9|205700.4|205550.4|205646.7|205496.7|483
1634259600000|2021-10-15 01:00:00|205651.1|205501.1|205644.5|205494.5|205663|205513|205577.9|205427.9|528
1634259900000|2021-10-15 01:05:00|205645.9|205495.9|205662.7|205512.7|205684.8|205534.8|205642.7|205492.7|506
1634260200000|2021-10-15 01:10:00|205663.4|205513.4|205654.3|205504.3|205671.1|205521.1|205650.7|205500.7|467
1634260500000|2021-10-15 01:15:00|205654.4|205504.4|205625.2|205475.2|205658.1|205508.1|205619|205469|491
1634260800000|2021-10-15 01:20:00|205625.8|205475.8|205654.6|205504.6|205655.8|205505.8|205621.6|205471.6|492
1634261100000|2021-10-15 01:25:00|205655.1|205505.1|205652.2|205502.2|205658.2|205508.2|205641.3|205491.3|498
1634261400000|2021-10-15 01:30:00|205653.3|205503.3|205650.2|205500.2|205662.8|205512.8|205626.6|205476.6|693
1634261700000|2021-10-15 01:35:00|205650.3|205500.3|205624.3|205474.3|205661.8|205511.8|205612.6|205462.6|551
1634262000000|2021-10-15 01:40:00|205624.2|205474.2|205622.5|205472.5|205639.2|205489.2|205607.7|205457.7|607
1634262300000|2021-10-15 01:45:00|205620.6|205470.6|205680.1|205530.1|205680.1|205530.1|205620.2|205470.2|601
1634262600000|2021-10-15 01:50:00|205677.5|205527.5|205619.8|205469.8|205679.2|205529.2|205612.7|205462.7|521
1634262900000|2021-10-15 01:55:00|205621.5|205471.5|205663.8|205513.8|205679.1|205529.1|205608.8|205458.8|491
1634263200000|2021-10-15 02:00:00|205662.3|205512.3|205695.7|205545.7|205709.2|205559.2|205648.3|205498.3|549
1634263500000|2021-10-15 02:05:00|205695.1|205545.1|205657.8|205507.8|205705.2|205555.2|205653.3|205503.3|464
1634263800000|2021-10-15 02:10:00|205657.4|205507.4|205661.9|205511.9|205675.8|205525.8|205648.8|205498.8|361
1634264100000|2021-10-15 02:15:00|205665.4|205515.4|205582.9|205432.9|205670.4|205520.4|205577.2|205427.2|539
1634264400000|2021-10-15 02:20:00|205586.9|205436.9|205576|205426|205590.3|205440.3|205541.1|205391.1|613
1634264700000|2021-10-15 02:25:00|205577|205427|205534.5|205384.5|205585.7|205435.7|205506.7|205356.7|483
1634265000000|2021-10-15 02:30:00|205534.7|205384.7|205528.6|205378.6|205539.3|205389.3|205523.3|205373.3|610
1634265300000|2021-10-15 02:35:00|205528.8|205378.8|205536.3|205386.3|205548.1|205398.1|205527.6|205377.6|554
1634265600000|2021-10-15 02:40:00|205538.6|205388.6|205543.7|205393.7|205550.2|205400.2|205526.6|205376.6|544
1634265900000|2021-10-15 02:45:00|205544.2|205394.2|205538.2|205388.2|205579.9|205429.9|205531.9|205381.9|553
1634266200000|2021-10-15 02:50:00|205537.8|205387.8|205535.1|205385.1|205544.6|205394.6|205528.3|205378.3|608
1634266500000|2021-10-15 02:55:00|205534.9|205384.9|205532.6|205382.6|205541.3|205391.3|205521.2|205371.2|564
1634266800000|2021-10-15 03:00:00|205532|205382|205540.5|205390.5|205540.8|205390.8|205528.7|205378.7|586
1634267100000|2021-10-15 03:05:00|205539.5|205389.5|205523.7|205373.7|205542.8|205392.8|205519.1|205369.1|417
1634267400000|2021-10-15 03:10:00|205524.1|205374.1|205523.5|205373.5|205540.2|205390.2|205520.1|205370.1|538
1634267700000|2021-10-15 03:15:00|205524|205374|205543.5|205393.5|205545.3|205395.3|205523.8|205373.8|519
1634268000000|2021-10-15 03:20:00|205543.9|205393.9|205531.4|205381.4|205545.9|205395.9|205528.3|205378.3|415
1634268300000|2021-10-15 03:25:00|205531|205381|205539|205389|205542.5|205392.5|205525.6|205375.6|447
1634268600000|2021-10-15 03:30:00|205539.4|205389.4|205544.1|205394.1|205566.3|205416.3|205539.4|205389.4|352
1634268900000|2021-10-15 03:35:00|205543.5|205393.5|205533.3|205383.3|205553.1|205403.1|205526.3|205376.3|359
1634269200000|2021-10-15 03:40:00|205533.7|205383.7|205574.8|205424.8|205580|205430|205531.8|205381.8|403
1634269500000|2021-10-15 03:45:00|205573.2|205423.2|205572.7|205422.7|205577.5|205427.5|205569.9|205419.9|326
1634269800000|2021-10-15 03:50:00|205572.6|205422.6|205578|205428|205578.2|205428.2|205565.4|205415.4|353
1634270100000|2021-10-15 03:55:00|205577.3|205427.3|205577.6|205427.6|205580.8|205430.8|205573.3|205423.3|410
1634270400000|2021-10-15 04:00:00|205577.2|205427.2|205577.4|205427.4|205582.8|205432.8|205561.7|205411.7|320
1634270700000|2021-10-15 04:05:00|205577.3|205427.3|205581.8|205431.8|205591.8|205441.8|205577.3|205427.3|383
1634271000000|2021-10-15 04:10:00|205582.2|205432.2|205580|205430|205587.4|205437.4|205577.4|205427.4|301
1634271300000|2021-10-15 04:15:00|205580.2|205430.2|205556.2|205406.2|205583.1|205433.1|205554|205404|299
1634271600000|2021-10-15 04:20:00|205556.9|205406.9|205547.1|205397.1|205559.7|205409.7|205537.1|205387.1|381
1634271900000|2021-10-15 04:25:00|205546.2|205396.2|205578.9|205428.9|205579.5|205429.5|205543.6|205393.6|388
1634272200000|2021-10-15 04:30:00|205577.2|205427.2|205553|205403|205580.2|205430.2|205550.1|205400.1|461
1634272500000|2021-10-15 04:35:00|205552.7|205402.7|205576.6|205426.6|205580.6|205430.6|205548.9|205398.9|325
1634272800000|2021-10-15 04:40:00|205577|205427|205575.4|205425.4|205581.6|205431.6|205574.1|205424.1|323
1634273100000|2021-10-15 04:45:00|205576.2|205426.2|205576.6|205426.6|205592|205442|205567.1|205417.1|391
1634273400000|2021-10-15 04:50:00|205577.2|205427.2|205606.4|205456.4|205613.2|205463.2|205576.5|205426.5|468
1634273700000|2021-10-15 04:55:00|205604.6|205454.6|205592.7|205442.7|205610.7|205460.7|205592|205442|496
1634274000000|2021-10-15 05:00:00|205592.4|205442.4|205599.8|205449.8|205607.1|205457.1|205578|205428|486
1634274300000|2021-10-15 05:05:00|205594.4|205444.4|205602.8|205452.8|205609.5|205459.5|205586.9|205436.9|491
1634274600000|2021-10-15 05:10:00|205600.7|205450.7|205613.7|205463.7|205619.9|205469.9|205583.5|205433.5|458
1634274900000|2021-10-15 05:15:00|205613.5|205463.5|205634|205484|205635.2|205485.2|205612.8|205462.8|423
1634275200000|2021-10-15 05:20:00|205634.2|205484.2|205628.8|205478.8|205649.7|205499.7|205620.9|205470.9|467
1634275500000|2021-10-15 05:25:00|205628.7|205478.7|205591.6|205441.6|205644.8|205494.8|205578.9|205428.9|492
1634275800000|2021-10-15 05:30:00|205582.6|205432.6|205592.6|205442.6|205609.6|205459.6|205579.9|205429.9|451
1634276100000|2021-10-15 05:35:00|205590.8|205440.8|205666.7|205516.7|205674.6|205524.6|205588.9|205438.9|454
1634276400000|2021-10-15 05:40:00|205659.2|205509.2|205664.9|205514.9|205687.8|205537.8|205655|205505|343
1634276700000|2021-10-15 05:45:00|205667.4|205517.4|205675.4|205525.4|205686.1|205536.1|205660.8|205510.8|432
1634277000000|2021-10-15 05:50:00|205674.7|205524.7|205655.8|205505.8|205685.3|205535.3|205626.8|205476.8|476
1634277300000|2021-10-15 05:55:00|205656.6|205506.6|205667.8|205517.8|205672.5|205522.5|205630.2|205480.2|468
1634277600000|2021-10-15 06:00:00|205668.3|205518.3|205628.2|205478.2|205676.1|205526.1|205581.6|205431.6|662
1634277900000|2021-10-15 06:05:00|205628.4|205478.4|205660.9|205510.9|205683.5|205533.5|205627.6|205477.6|620
1634278200000|2021-10-15 06:10:00|205661.5|205511.5|205625.5|205475.5|205682.9|205532.9|205622.6|205472.6|596
1634278500000|2021-10-15 06:15:00|205625.7|205475.7|205624.7|205474.7|205641.6|205491.6|205588.4|205438.4|630
1634278800000|2021-10-15 06:20:00|205623.7|205473.7|205629.1|205479.1|205653.5|205503.5|205619.9|205469.9|563
1634279100000|2021-10-15 06:25:00|205630.1|205480.1|205620.3|205470.3|205634.5|205484.5|205616.9|205466.9|602
1634279400000|2021-10-15 06:30:00|205619.6|205469.6|205666.6|205516.6|205707.2|205557.2|205616.9|205466.9|680
1634279700000|2021-10-15 06:35:00|205666.4|205516.4|205662.9|205512.9|205678|205528|205660.9|205510.9|655
1634280000000|2021-10-15 06:40:00|205663.2|205513.2|205667.7|205517.7|205673.7|205523.7|205621|205471|631
1634280300000|2021-10-15 06:45:00|205668.4|205518.4|205673.7|205523.7|205725.8|205575.8|205665.3|205515.3|681
1634280600000|2021-10-15 06:50:00|205675.1|205525.1|205646.3|205496.3|205705.2|205555.2|205630.6|205480.6|642
1634280900000|2021-10-15 06:55:00|205644.5|205494.5|205508.3|205358.3|205646.1|205496.1|205503.4|205353.4|650
1634281200000|2021-10-15 07:00:00|205505|205355|205549|205399|205589.2|205439.2|205502.6|205352.6|816
1634281500000|2021-10-15 07:05:00|205550.2|205400.2|205449.1|205299.1|205552.3|205414.7|205448.5|205298.5|751
1634281800000|2021-10-15 07:10:00|205447.7|205297.7|205444.6|205294.6|205491.1|205341.1|205415.5|205265.5|718
1634282100000|2021-10-15 07:15:00|205443.2|205293.2|205425.5|205275.5|205472.2|205322.2|205410.9|205260.9|787
1634282400000|2021-10-15 07:20:00|205425.6|205275.6|205464.3|205314.3|205505.5|205355.5|205412.7|205262.7|733
1634282700000|2021-10-15 07:25:00|205463.7|205313.7|205488.9|205338.9|205507.9|205357.9|205387|205262.1|722
1634283000000|2021-10-15 07:30:00|205489.2|205339.2|205495.1|205345.1|205574.7|205424.7|205481.6|205331.6|980
1634283300000|2021-10-15 07:35:00|205496.3|205346.3|205561|205411|205561.4|205411.4|205488.6|205338.6|895
1634283600000|2021-10-15 07:40:00|205559.9|205409.9|205697.6|205547.6|205711.7|205561.7|205539.6|205389.6|850
1634283900000|2021-10-15 07:45:00|205698.4|205548.4|205698|205548|205761.2|205611.2|205686.3|205536.3|927
1634284200000|2021-10-15 07:50:00|205697.5|205547.5|205664|205514|205729.8|205579.8|205658.8|205508.8|972
1634284500000|2021-10-15 07:55:00|205663.4|205513.4|205618.4|205468.4|205735.6|205585.6|205617.1|205467.1|844
1634284800000|2021-10-15 08:00:00|205623.5|205473.5|205492.3|205342.3|205638.1|205488.1|205487.9|205337.9|932
1634285100000|2021-10-15 08:05:00|205491.1|205341.1|205445.6|205295.6|205491.1|205341.1|205410.5|205260.5|849
1634285400000|2021-10-15 08:10:00|205446.5|205296.5|205463.5|205313.5|205503.1|205353.1|205443.8|205293.8|907
1634285700000|2021-10-15 08:15:00|205464.1|205314.1|205410.8|205260.8|205487.3|205337.3|205403.6|205253.6|874
1634286000000|2021-10-15 08:20:00|205408.3|205258.3|205420.8|205270.8|205464.3|205314.3|205369.1|205219.1|712
1634286300000|2021-10-15 08:25:00|205421.7|205271.7|205417.9|205267.9|205429.8|205279.8|205408.3|205258.3|811
1634286600000|2021-10-15 08:30:00|205417.7|205267.7|205464.1|205314.1|205465.3|205315.3|205367.7|205217.7|733
1634286900000|2021-10-15 08:35:00|205463.5|205313.5|205525.3|205375.3|205531.5|205381.5|205462.1|205312.1|813
1634287200000|2021-10-15 08:40:00|205525.9|205375.9|205464|205314|205525.9|205375.9|205457|205307|828
1634287500000|2021-10-15 08:45:00|205463.9|205313.9|205528.3|205378.3|205533.1|205383.1|205460.1|205310.1|717
1634287800000|2021-10-15 08:50:00|205523.1|205373.1|205554.9|205404.9|205562.7|205412.7|205505.7|205355.7|715
1634288100000|2021-10-15 08:55:00|205555.7|205405.7|205518.3|205368.3|205561.2|205411.2|205501.3|205351.3|765
1634288400000|2021-10-15 09:00:00|205519.9|205369.9|205595.2|205445.2|205605.2|205455.2|205466.6|205316.6|805
1634288700000|2021-10-15 09:05:00|205594.6|205444.6|205584.6|205434.6|205603.8|205453.8|205534.5|205384.5|786
1634289000000|2021-10-15 09:10:00|205584.3|205434.3|205641.5|205491.5|205648.7|205498.7|205552.6|205402.6|808
1634289300000|2021-10-15 09:15:00|205641.1|205491.1|205604.7|205454.7|205648.4|205498.4|205577|205427|785
1634289600000|2021-10-15 09:20:00|205603.1|205453.1|205626.7|205476.7|205629.9|205479.9|205576|205426|752
1634289900000|2021-10-15 09:25:00|205628.2|205478.2|205464.7|205314.7|205632.4|205482.4|205459.9|205309.9|754
1634290200000|2021-10-15 09:30:00|205465|205315|205464.5|205314.5|205498|205348|205419.9|205269.9|730
1634290500000|2021-10-15 09:35:00|205463.3|205313.3|205559.9|205409.9|205572.7|205422.7|205406.9|205256.9|699
1634290800000|2021-10-15 09:40:00|205562.6|205412.6|205707.8|205557.8|205740.4|205590.4|205556.1|205406.1|797
1634291100000|2021-10-15 09:45:00|205707.9|205557.9|205694.3|205544.3|205788.2|205638.2|205691.3|205541.3|891
1634291400000|2021-10-15 09:50:00|205679.2|205529.2|205675.3|205525.3|205692|205542|205668.4|205518.4|751
1634291700000|2021-10-15 09:55:00|205675|205525|205631.9|205481.9|205680|205530|205620.3|205470.3|828
1634292000000|2021-10-15 10:00:00|205632.7|205482.7|205587.4|205437.4|205645.1|205495.1|205570.1|205420.1|806
1634292300000|2021-10-15 10:05:00|205587.2|205437.2|205594|205444|205597.1|205447.1|205582.9|205432.9|738
1634292600000|2021-10-15 10:10:00|205593.2|205443.2|205472.9|205322.9|205616.4|205466.4|205464.2|205314.2|691
1634292900000|2021-10-15 10:15:00|205471.6|205321.6|205452.2|205302.2|205504.4|205354.4|205404.8|205254.8|583
1634293200000|2021-10-15 10:20:00|205452.4|205302.4|205508.2|205358.2|205528.6|205378.6|205397.8|205247.8|696
1634293500000|2021-10-15 10:25:00|205507.6|205357.6|205465.7|205315.7|205518.3|205368.3|205455.2|205305.2|677
1634293800000|2021-10-15 10:30:00|205465.9|205315.9|205515.4|205365.4|205551.7|205401.7|205460.1|205310.1|695
1634294100000|2021-10-15 10:35:00|205514.8|205364.8|205503.3|205353.3|205517.2|205367.2|205445.3|205295.3|701
1634294400000|2021-10-15 10:40:00|205511|205361|205451.1|205301.1|205532.8|205382.8|205440.5|205290.5|713
1634294700000|2021-10-15 10:45:00|205450.7|205300.7|205492.8|205342.8|205504.8|205354.8|205404|205254|573
1634295000000|2021-10-15 10:50:00|205492.1|205342.1|205490.3|205340.3|205493.9|205343.9|205445.9|205295.9|519
1634295300000|2021-10-15 10:55:00|205492.2|205342.2|205462|205312|205522.2|205372.2|205429.9|205279.9|628
1634295600000|2021-10-15 11:00:00|205463.8|205313.8|205487.5|205337.5|205533.6|205400.4|205447.8|205307.6|597
1634295900000|2021-10-15 11:05:00|205487.1|205337.1|205545.4|205395.4|205560.6|205410.6|205471|205321|576
1634296200000|2021-10-15 11:10:00|205545.3|205395.3|205541.6|205391.6|205557|205438.8|205488.8|205382.7|531
1634296500000|2021-10-15 11:15:00|205541.8|205391.8|205461.2|205311.2|205542.9|205392.9|205418.6|205309.4|480
1634296800000|2021-10-15 11:20:00|205461.1|205311.1|205457.1|205307.1|205484|205334|205424.2|205274.2|638
1634297100000|2021-10-15 11:25:00|205457.9|205307.9|205544.2|205394.2|205545.9|205395.9|205457.5|205307.5|793
1634297400000|2021-10-15 11:30:00|205544.3|205394.3|205581.6|205431.6|205594.2|205444.2|205485.6|205360.8|691
1634297700000|2021-10-15 11:35:00|205582.1|205432.1|205623.3|205473.3|205627.8|205477.8|205579.1|205429.1|643
1634298000000|2021-10-15 11:40:00|205621.8|205471.8|205647.8|205497.8|205649.7|205530|205578.5|205467|700
1634298300000|2021-10-15 11:45:00|205646.6|205496.6|205598.7|205448.7|205652.5|205528|205544.6|205441|670
1634298600000|2021-10-15 11:50:00|205598.6|205448.6|205529.9|205379.9|205599.9|205449.9|205485.9|205358.1|640
1634298900000|2021-10-15 11:55:00|205531.1|205381.1|205556.6|205406.6|205560.4|205459.3|205450.9|205320.8|576
1634299200000|2021-10-15 12:00:00|205557.1|205407.1|205459.9|205309.9|205592.4|205463.5|205453.2|205303.2|858
1634299500000|2021-10-15 12:05:00|205458.8|205308.8|205639.9|205489.9|205775.9|205625.9|205326.7|205222|852
1634299800000|2021-10-15 12:10:00|205640.2|205490.2|205804.8|205654.8|205805|205692.8|205608.6|205467|745
1634300100000|2021-10-15 12:15:00|205801.3|205651.3|205871.7|205721.7|205941|205806.4|205728.4|205603.3|856
1634300400000|2021-10-15 12:20:00|205864.4|205714.4|205921.3|205771.3|205932.4|205798.1|205815.9|205665.9|889
1634300700000|2021-10-15 12:25:00|205924.5|205774.5|205911.3|205761.3|205960.5|205830.4|205872.8|205722.8|723
1634301000000|2021-10-15 12:30:00|205919.9|205769.9|205832.3|205682.3|206052.8|205902.8|205782.5|205674.8|1022
1634301300000|2021-10-15 12:35:00|205834.1|205684.1|205695.8|205545.8|205839.4|205689.4|205653.3|205543.5|974
1634301600000|2021-10-15 12:40:00|205696|205546|205648.4|205498.4|205786.7|205637.7|205644.3|205494.3|1006
1634301900000|2021-10-15 12:45:00|205645.5|205495.5|205698.2|205548.2|205712.7|205583.8|205508.5|205390.4|991
1634302200000|2021-10-15 12:50:00|205701.4|205551.4|205873.3|205723.3|205878.4|205728.4|205696.2|205546.2|948
1634302500000|2021-10-15 12:55:00|205873.1|205723.1|205984.8|205834.8|206000.5|205889.5|205870.6|205723.1|963
1634302800000|2021-10-15 13:00:00|205931|205881|205774|205624|205977.7|205883.2|205720.8|205593.1|1048
1634303100000|2021-10-15 13:05:00|205773.8|205623.8|205847.4|205697.4|205910.6|205760.6|205766.7|205616.7|943
1634303400000|2021-10-15 13:10:00|205847.8|205697.8|205903.7|205753.7|205937.2|205830.3|205764.1|205641.7|988
1634303700000|2021-10-15 13:15:00|205856.1|205806.1|205743.7|205593.7|205918.5|205806.1|205682.5|205532.5|940
1634304000000|2021-10-15 13:20:00|205741.8|205591.8|205792.7|205642.7|205823.1|205673.1|205617.1|205494.3|1005
1634304300000|2021-10-15 13:25:00|205789|205639|205651.9|205501.9|205812.7|205662.7|205580|205441.6|918
1634304600000|2021-10-15 13:30:00|205649.2|205499.2|205707.6|205557.6|205772.6|205629.7|205608.2|205489.9|1085
1634304900000|2021-10-15 13:35:00|205706.2|205556.2|205636.5|205486.5|205708|205558|205469.2|205360.3|948
1634305200000|2021-10-15 13:40:00|205633.5|205483.5|205541.6|205391.6|205669.3|205545.5|205503.5|205364.7|980
1634305500000|2021-10-15 13:45:00|205540.3|205390.3|205464.8|205314.8|205540.4|205430.4|205322|205209.8|907
1634305800000|2021-10-15 13:50:00|205464.4|205314.4|205460.2|205310.2|205500.5|205350.5|205442.7|205292.7|878
1634306100000|2021-10-15 13:55:00|205461|205311|205472.9|205322.9|205473.6|205336.4|205325.5|205218.2|734
1634306400000|2021-10-15 14:00:00|205429.2|205279.2|205380.5|205230.5|205434.5|205284.5|205291.1|205184.6|972
1634306700000|2021-10-15 14:05:00|205380.1|205230.1|205375.3|205225.3|205433|205286.5|205298.7|205187.1|894
1634307000000|2021-10-15 14:10:00|205378.5|205228.5|205415.2|205265.2|205439.9|205326.6|205340.1|205190.1|878
1634307300000|2021-10-15 14:15:00|205414.2|205264.2|205326.7|205176.7|205498.7|205348.7|205267|205148.1|843
1634307600000|2021-10-15 14:20:00|205329.7|205179.7|205122.4|204972.4|205359.1|205225.2|205106.2|204968.6|795
1634307900000|2021-10-15 14:25:00|205122.6|204972.6|205115.1|204965.1|205136.3|204986.3|204970.4|204852.8|886
1634308200000|2021-10-15 14:30:00|205116.2|204966.2|204891.8|204741.8|205136.7|204988.1|204857.8|204734.2|915
1634308500000|2021-10-15 14:35:00|204891.3|204741.3|204896.6|204746.6|204917.2|204767.2|204757.9|204653.9|948
1634308800000|2021-10-15 14:40:00|204896.4|204746.4|204782.1|204632.1|204897.4|204747.4|204707.4|204569.3|883
1634309100000|2021-10-15 14:45:00|204781.8|204631.8|204670|204520|204798|204667.8|204609.8|204492.2|969
1634309400000|2021-10-15 14:50:00|204669.8|204519.8|204754|204604|204770.4|204622.6|204617.4|204513.1|876
1634309700000|2021-10-15 14:55:00|204755.3|204605.3|204719.2|204569.2|204794.8|204644.8|204513.7|204410.3|990
1634310000000|2021-10-15 15:00:00|204670.4|204620.4|204752.1|204602.1|204753.4|204621.7|204606.1|204481.1|1028
1634310300000|2021-10-15 15:05:00|204749.6|204599.6|204644.6|204494.6|204808.4|204695.4|204582.9|204453.4|919
1634310600000|2021-10-15 15:10:00|204644.9|204494.9|204684|204534|204759.7|204638.2|204594.4|204481.6|980
1634310900000|2021-10-15 15:15:00|204683.7|204533.7|204669.7|204519.7|204748.6|204646.7|204616|204512.5|903
1634311200000|2021-10-15 15:20:00|204669.9|204519.9|204545.2|204395.2|204713|204605.1|204536.9|204395.1|901
1634311500000|2021-10-15 15:25:00|204546.7|204396.7|204537.2|204387.2|204593.9|204444.8|204476.4|204354.3|819
1634311800000|2021-10-15 15:30:00|204536.6|204386.6|204554.1|204404.1|204586.3|204471.3|204375.1|204246.4|896
1634312100000|2021-10-15 15:35:00|204553.2|204403.2|204605.2|204455.2|204637.4|204531.9|204502.5|204377.4|942
1634312400000|2021-10-15 15:40:00|204607.1|204457.1|204674|204524|204703|204597.9|204548|204436.4|870
1634312700000|2021-10-15 15:45:00|204673.8|204523.8|204665.1|204515.1|204684.5|204574.9|204604.6|204498.4|861
1634313000000|2021-10-15 15:50:00|204664|204514|204663.7|204513.7|204715.7|204573.9|204609.9|204503.1|832
1634313300000|2021-10-15 15:55:00|204663|204513|204633.7|204483.7|204681.7|204568.6|204568.1|204466.4|915
1634313600000|2021-10-15 16:00:00|204631.5|204481.5|204531.5|204381.5|204639.6|204519.5|204500.2|204350.2|903
1634313900000|2021-10-15 16:05:00|204529.9|204379.9|204499.5|204349.5|204531.3|204419|204392.5|204270.3|803
1634314200000|2021-10-15 16:10:00|204500.8|204350.8|204355|204205|204545.3|204416.5|204354.5|204204.5|726
1634314500000|2021-10-15 16:15:00|204356.6|204206.6|204408.6|204258.6|204434.6|204322.3|204314.4|204181.7|817
1634314800000|2021-10-15 16:20:00|204410|204260|204442.7|204292.7|204446.1|204341|204351.6|204243.8|769
1634315100000|2021-10-15 16:25:00|204443|204293|204428.5|204278.5|204523|204373|204384.2|204276.3|728
1634315400000|2021-10-15 16:30:00|204398.7|204248.7|204305.7|204155.7|204401.7|204251.7|204269.5|204119.5|740
1634315700000|2021-10-15 16:35:00|204306.2|204156.2|204271.6|204121.6|204358.2|204245.4|204241.6|204113.1|749
1634316000000|2021-10-15 16:40:00|204276.8|204126.8|204229.1|204079.1|204278.6|204128.6|204187.8|204037.8|784
1634316300000|2021-10-15 16:45:00|204230.4|204080.4|204197.1|204047.1|204232.9|204112.1|204148.5|204045.8|595
1634316600000|2021-10-15 16:50:00|204196.9|204046.9|204013.7|203863.7|204203.6|204102.5|204012.2|203862.2|665
1634316900000|2021-10-15 16:55:00|204013.4|203863.4|203963.7|203813.7|204039.9|203892.1|203915.8|203765.9|814
1634317200000|2021-10-15 17:00:00|203964.2|203814.2|203920.6|203770.6|203994.7|203844.7|203868.5|203763.4|860
1634317500000|2021-10-15 17:05:00|203921.4|203771.4|203840.7|203690.7|203922|203804.6|203740.5|203634.5|801
1634317800000|2021-10-15 17:10:00|203841.9|203691.9|203892.3|203742.3|203896.1|203763.7|203799.1|203664.5|787
1634318100000|2021-10-15 17:15:00|203892.5|203742.5|204009.4|203859.4|204024.9|203917.3|203887.2|203737.2|801
1634318400000|2021-10-15 17:20:00|204008.4|203858.4|203935.1|203785.1|204026.2|203918.9|203886|203764.4|703
1634318700000|2021-10-15 17:25:00|203934.7|203784.7|203874.5|203724.5|203934.7|203823.7|203770.2|203654.5|697
1634319000000|2021-10-15 17:30:00|203874.6|203724.6|203752|203602|203878.8|203746.4|203730.9|203580.9|771
1634319300000|2021-10-15 17:35:00|203751|203601|203704.6|203554.6|203751|203619.1|203669.1|203527.5|740
1634319600000|2021-10-15 17:40:00|203708.6|203558.6|203729.2|203579.2|203762.1|203612.1|203705.4|203555.4|597
1634319900000|2021-10-15 17:45:00|203732.7|203582.7|203635.9|203485.9|203734.4|203584.4|203622.6|203475.3|710
1634320200000|2021-10-15 17:50:00|203635.7|203485.7|203655.8|203505.8|203673.6|203555.9|203604.9|203477.9|572
1634320500000|2021-10-15 17:55:00|203656.3|203506.3|203555.5|203405.5|203659.5|203533.8|203517.2|203390|721
1634320800000|2021-10-15 18:00:00|203554.9|203404.9|203464.6|203314.6|203554.9|203404.9|203423.5|203292.2|752
1634321100000|2021-10-15 18:05:00|203466.8|203316.8|203483.9|203333.9|203549.6|203444.3|203405.4|203301|722
1634321400000|2021-10-15 18:10:00|203483.5|203333.5|203436.2|203286.2|203511.7|203401.8|203390.7|203265.4|596
1634321700000|2021-10-15 18:15:00|203436|203286|203369.2|203219.2|203436|203286|203328|203186.9|604
1634322000000|2021-10-15 18:20:00|203366.7|203216.7|203403.8|203253.8|203421.5|203306.5|203316.5|203180.9|481
1634322300000|2021-10-15 18:25:00|203403.6|203253.6|203339.7|203189.7|203412.8|203299.5|203330.4|203180.4|628
1634322600000|2021-10-15 18:30:00|203338.6|203188.6|203286.7|203136.7|203371.2|203221.2|203271|203121|795
1634322900000|2021-10-15 18:35:00|203285.7|203135.7|203361.9|203211.9|203400.7|203250.7|203272.1|203122.1|600
1634323200000|2021-10-15 18:40:00|203359|203209|203339.3|203189.3|203387.3|203237.3|203316|203166|510
1634323500000|2021-10-15 18:45:00|203339.2|203189.2|203394.4|203244.4|203423.6|203321.3|203339.2|203189.2|655
1634323800000|2021-10-15 18:50:00|203394.2|203244.2|203453|203303|203477.9|203327.9|203383.7|203233.7|660
1634324100000|2021-10-15 18:55:00|203455.4|203305.4|203415.5|203265.5|203458.7|203320.5|203323.3|203173.3|786
1634324400000|2021-10-15 19:00:00|203412.3|203262.3|203547.3|203397.3|203551.8|203430.3|203407.2|203257.2|745
1634324700000|2021-10-15 19:05:00|203548.9|203398.9|203677.8|203527.8|203689.5|203539.5|203548.3|203398.3|653
1634325000000|2021-10-15 19:10:00|203677.4|203527.4|203630|203480|203749.7|203599.7|203624|203474|727
1634325300000|2021-10-15 19:15:00|203630.6|203480.6|203592.8|203442.8|203635.5|203485.5|203575.7|203425.7|710
1634325600000|2021-10-15 19:20:00|203592.7|203442.7|203567.2|203417.2|203593|203443|203565.8|203415.8|595
1634325900000|2021-10-15 19:25:00|203567|203417|203474.6|203324.6|203590.1|203440.1|203458.8|203308.8|657
1634326200000|2021-10-15 19:30:00|203474.5|203324.5|203497.4|203347.4|203502.4|203352.4|203474.5|203324.5|481
1634326500000|2021-10-15 19:35:00|203496.8|203346.8|203489.8|203339.8|203547.9|203397.9|203481.3|203331.3|528
1634326800000|2021-10-15 19:40:00|203489.6|203339.6|203472.7|203322.7|203509.6|203359.6|203462.1|203312.1|647
1634327100000|2021-10-15 19:45:00|203471.2|203321.2|203537.7|203387.7|203542.1|203425.2|203449.5|203299.5|557
1634327400000|2021-10-15 19:50:00|203536.7|203386.7|203556.6|203406.6|203556.9|203406.9|203526.5|203376.5|683
1634327700000|2021-10-15 19:55:00|203555.7|203405.7|203558.9|203408.9|203633.7|203483.7|203475.7|203325.7|699
1634328000000|2021-10-15 20:00:00|203561.1|203411.1|203504|203354|203607.7|203457.7|203490|203340|696
1634328300000|2021-10-15 20:05:00|203499.7|203349.7|203466.4|203316.4|203499.7|203349.7|203427.1|203277.1|623
1634328600000|2021-10-15 20:10:00|203468.2|203318.2|203457.7|203307.7|203483.6|203333.6|203429|203279|515
1634328900000|2021-10-15 20:15:00|203457.9|203307.9|203510.3|203360.3|203533.5|203383.5|203444.4|203294.4|436
1634329200000|2021-10-15 20:20:00|203510.4|203360.4|203567.3|203417.3|203571.3|203421.3|203490|203340|302
1634329500000|2021-10-15 20:25:00|203566.6|203416.6|203583.9|203433.9|203626.4|203476.4|203560.5|203410.5|280
1634329800000|2021-10-15 20:30:00|203581.6|203431.6|203609.6|203459.6|203645.5|203495.5|203565.9|203415.9|356
1634330100000|2021-10-15 20:35:00|203612|203462|203481.4|203331.4|203626.5|203476.5|203462.5|203312.5|346
1634330400000|2021-10-15 20:40:00|203480.5|203330.5|203429.3|203279.3|203495.5|203345.5|203371.9|203221.9|388
1634330700000|2021-10-15 20:45:00|203430.5|203280.5|203416.8|203266.8|203472.8|203300|203369.6|203199|384
1634331000000|2021-10-15 20:50:00|203411.4|203261.4|203422.6|203272.6|203493.9|203289.5|203395|203201|346
1634331300000|2021-10-15 20:55:00|203406|203256|203464.1|203314.1|203523.1|203315.8|203360.1|203150.9|290
1634500800000|2021-10-17 20:00:00|203583.6|203241.6|203583.6|203241.6|203756|203414|203583.6|203241.6|7
1634501100000|2021-10-17 20:05:00|203706|203364|203583.6|203241.6|203706|203364|203583.6|203241.6|2
1634501400000|2021-10-17 20:10:00|203706|203364|203583.6|203241.6|203706|203380|203583.6|203241.6|6
1634501700000|2021-10-17 20:15:00|203703|203380|203706|203364|203717.7|203380|203583.6|203241.6|9
1634502000000|2021-10-17 20:20:00|203728|203386|203583.6|203241.6|203728|203386|203583.6|203241.6|3
1634502300000|2021-10-17 20:25:00|203706|203364|203583.6|203241.6|203717.7|203375.7|203583.6|203241.6|8
1634502600000|2021-10-17 20:30:00|203717.7|203375.7|203706|203364|203717.7|203375.7|203583.6|203241.6|11
1634502900000|2021-10-17 20:35:00|203717.6|203375.6|203717.6|203375.6|203717.6|203375.6|203706|203364|3
1634503200000|2021-10-17 20:40:00|203698.6|203356.6|203684.8|203342.8|203726.4|203384.4|203583.6|203241.6|11
1634503500000|2021-10-17 20:45:00|203726.3|203384.3|203583.6|203241.6|203726.3|203384.3|203583.6|203241.6|9
1634503800000|2021-10-17 20:50:00|203706|203364|203706|203364|203706|203364|203583.6|203241.6|3
1634504100000|2021-10-17 20:55:00|203744.7|203402.7|203583.6|203241.6|203777.6|203435.6|203583.6|203241.6|7
1634504400000|2021-10-17 21:00:00|203646|203304|203583.6|203241.6|203692.1|203350.1|203583.6|203241.6|21
1634504700000|2021-10-17 21:05:00|203595.1|203253.1|203561.1|203264.1|203647.7|203328|203561.1|203244.6|46
1634505000000|2021-10-17 21:10:00|203625|203328|203587.8|203290.8|203625|203328|203561.1|203264.1|43
1634505300000|2021-10-17 21:15:00|203561.1|203264.1|203561.1|203264.1|203623.5|203326.5|203561.1|203264.1|37
1634505600000|2021-10-17 21:20:00|203623.5|203326.5|203587.8|203290.8|203623.5|203326.5|203516|203219|34
1634505900000|2021-10-17 21:25:00|203623.5|203326.5|203623.5|203326.5|203623.5|203326.5|203561.1|203264.1|32
1634506200000|2021-10-17 21:30:00|203617.3|203320.3|203599.3|203302.3|203623.5|203326.5|203561.1|203264.1|60
1634506500000|2021-10-17 21:35:00|203610.4|203313.4|203595.4|203298.4|203623.5|203326.5|203561.1|203264.1|59
1634506800000|2021-10-17 21:40:00|203585.4|203288.4|203603.4|203306.4|203623.5|203326.5|203561.1|203264.1|71
1634507100000|2021-10-17 21:45:00|203607.8|203310.8|203600.3|203303.3|203621.4|203324.4|203568.1|203271.1|142
1634507400000|2021-10-17 21:50:00|203599.6|203302.6|203616.4|203319.4|203629.8|203332.8|203575.2|203278.2|416
1634507700000|2021-10-17 21:55:00|203608.2|203311.2|203602.5|203305.5|203627.9|203330.9|203574.9|203277.9|139
1634508000000|2021-10-17 22:00:00|203580.8|203283.8|203272.9|203122.9|203629.6|203332.6|203251|203077.5|468
1634508300000|2021-10-17 22:05:00|203274.4|203124.4|203309.9|203159.9|203373.6|203164.8|203233.1|203030.9|496
1634508600000|2021-10-17 22:10:00|203310.1|203160.1|203383.3|203233.3|203401.9|203251.7|203303.5|203100.6|415
1634508900000|2021-10-17 22:15:00|203382.3|203232.3|203395.5|203245.5|203433.1|203256.1|203375.2|203168.7|478
1634509200000|2021-10-17 22:20:00|203395.6|203245.6|203436.2|203286.2|203485.2|203318.3|203371.3|203212.2|348
1634509500000|2021-10-17 22:25:00|203441.5|203291.5|203485.9|203335.9|203512.3|203362.3|203415.7|203265.7|404
1634509800000|2021-10-17 22:30:00|203483.6|203333.6|203644|203494|203683.7|203501.7|203469|203319|458
1634510100000|2021-10-17 22:35:00|203646.2|203496.2|203604.7|203454.7|203661.8|203511.8|203600.3|203450.3|360
1634510400000|2021-10-17 22:40:00|203606.1|203456.1|203581|203431|203611.7|203461.7|203577.2|203427.2|222
1634510700000|2021-10-17 22:45:00|203581.3|203431.3|203594.6|203444.6|203654.8|203464.5|203579.6|203401.2|373
1634511000000|2021-10-17 22:50:00|203594.3|203444.3|203582.5|203432.5|203596.1|203446.1|203579.6|203429.6|246
1634511300000|2021-10-17 22:55:00|203582.2|203432.2|203585.1|203435.1|203596.5|203446.5|203578.1|203428.1|250
1634511600000|2021-10-17 23:00:00|203585.4|203435.4|203604.3|203454.3|203620.2|203470.2|203579.3|203429.3|384
1634511900000|2021-10-17 23:05:00|203603.5|203453.5|203559.6|203409.6|203611.7|203461.7|203556.1|203406.1|377
1634512200000|2021-10-17 23:10:00|203558.4|203408.4|203564.6|203414.6|203569.8|203419.8|203537.6|203387.6|387
1634512500000|2021-10-17 23:15:00|203561.6|203411.6|203568.7|203418.7|203583.8|203433.8|203557.1|203407.1|352
1634512800000|2021-10-17 23:20:00|203568.4|203418.4|203608.3|203458.3|203616.7|203466.7|203568.4|203418.4|344
1634513100000|2021-10-17 23:25:00|203606.4|203456.4|203645.7|203495.7|203655.3|203505.3|203601.3|203451.3|404
1634513400000|2021-10-17 23:30:00|203646|203496|203640.8|203490.8|203658.6|203508.6|203630.6|203480.6|367
1634513700000|2021-10-17 23:35:00|203640|203490|203643.5|203493.5|203650.8|203500.8|203635.2|203485.2|393
1634514000000|2021-10-17 23:40:00|203643.7|203493.7|203641.2|203491.2|203651.3|203501.3|203637.5|203487.5|494
1634514300000|2021-10-17 23:45:00|203641.6|203491.6|203645.1|203495.1|203652.5|203502.5|203638.1|203488.1|450
1634514600000|2021-10-17 23:50:00|203644.9|203494.9|203648.5|203498.5|203656|203506|203642|203492|442
1634514900000|2021-10-17 23:55:00|203646.8|203496.8|203693.4|203543.4|203694.5|203544.5|203644.6|203494.6|397
1634515200000|2021-10-18 00:00:00|203691.9|203541.9|203729.8|203579.8|203730.9|203580.9|203689.3|203539.3|537
1634515500000|2021-10-18 00:05:00|203729.6|203579.6|203698.7|203548.7|203748.4|203598.4|203696.1|203546.1|422
1634515800000|2021-10-18 00:10:00|203702.1|203552.1|203738.2|203588.2|203768.8|203618.8|203701.8|203551.8|491
1634516100000|2021-10-18 00:15:00|203737.6|203587.6|203735.3|203585.3|203755.7|203605.7|203732.4|203582.4|357
1634516400000|2021-10-18 00:20:00|203734.8|203584.8|203736.8|203586.8|203741.2|203591.2|203727.8|203577.8|294
1634516700000|2021-10-18 00:25:00|203736.2|203586.2|203739.9|203589.9|203749.1|203599.1|203734.9|203584.9|289
1634517000000|2021-10-18 00:30:00|203740.1|203590.1|203739.8|203589.8|203753|203603|203731.3|203581.3|318
1634517300000|2021-10-18 00:35:00|203742.1|203592.1|203729.7|203579.7|203748.5|203598.5|203691.6|203541.6|485
1634517600000|2021-10-18 00:40:00|203728.9|203578.9|203748|203598|203750.7|203600.7|203720|203570|609
1634517900000|2021-10-18 00:45:00|203744.6|203594.6|203734.4|203584.4|203758.3|203608.3|203722.9|203572.9|553
1634518200000|2021-10-18 00:50:00|203739.9|203589.9|203709.4|203559.4|203746.6|203596.6|203699.9|203549.9|495
1634518500000|2021-10-18 00:55:00|203707.2|203557.2|203782|203632|203790.4|203640.4|203703.7|203553.7|557
1634518800000|2021-10-18 01:00:00|203780.7|203630.7|203772.6|203622.6|203821.7|203671.7|203770.4|203620.4|703
1634519100000|2021-10-18 01:05:00|203773.4|203623.4|203804.1|203654.1|203814.1|203664.1|203752.1|203602.1|615
1634519400000|2021-10-18 01:10:00|203803.9|203653.9|203848.8|203698.8|203874.1|203724.1|203803.8|203653.8|543
1634519700000|2021-10-18 01:15:00|203848.9|203698.9|203833|203683|203868.3|203718.3|203815.6|203665.6|613
1634520000000|2021-10-18 01:20:00|203835.7|203685.7|203829.1|203679.1|203840.5|203690.5|203821.5|203671.5|446
1634520300000|2021-10-18 01:25:00|203830.9|203680.9|203825.8|203675.8|203838.1|203688.1|203820|203670|475
1634520600000|2021-10-18 01:30:00|203826.2|203676.2|203786.8|203636.8|203865.9|203715.9|203774.8|203624.8|649
1634520900000|2021-10-18 01:35:00|203787.3|203637.3|203845.8|203695.8|203851.3|203701.3|203785|203635|683
1634521200000|2021-10-18 01:40:00|203846.2|203696.2|203859.6|203709.6|203866.2|203716.2|203825.8|203675.8|663
1634521500000|2021-10-18 01:45:00|203860|203710|203910.5|203760.5|203949|203799|203858.4|203708.4|577
1634521800000|2021-10-18 01:50:00|203910.4|203760.4|203877.5|203727.5|203915.8|203765.8|203862|203712|378
1634522100000|2021-10-18 01:55:00|203876.9|203726.9|203871.1|203721.1|203880.8|203730.8|203859.9|203709.9|359
1634522400000|2021-10-18 02:00:00|203870.8|203720.8|203865.9|203715.9|203878.1|203728.1|203864.5|203714.5|440
1634522700000|2021-10-18 02:05:00|203864.4|203714.4|203834.1|203684.1|203867.2|203717.2|203779.7|203629.7|518
1634523000000|2021-10-18 02:10:00|203835.1|203685.1|203907.8|203757.8|203910.1|203760.1|203829|203679|477
1634523300000|2021-10-18 02:15:00|203907|203757|203900.9|203750.9|203911.2|203761.2|203874|203724|526
1634523600000|2021-10-18 02:20:00|203901.8|203751.8|203898.4|203748.4|203907.8|203757.8|203892.6|203742.6|409
1634523900000|2021-10-18 02:25:00|203898.8|203748.8|203899.6|203749.6|203901.7|203751.7|203882.1|203732.1|446
1634524200000|2021-10-18 02:30:00|203897.4|203747.4|203905.3|203755.3|203907.7|203757.7|203895.1|203745.1|521
1634524500000|2021-10-18 02:35:00|203904.8|203754.8|203903.5|203753.5|203915.8|203765.8|203897.2|203747.2|544
1634524800000|2021-10-18 02:40:00|203903.1|203753.1|203907.3|203757.3|203921.8|203771.8|203899.3|203749.3|499
1634525100000|2021-10-18 02:45:00|203905.7|203755.7|203893.6|203743.6|203909.9|203759.9|203887.3|203737.3|482
1634525400000|2021-10-18 02:50:00|203893.3|203743.3|203872.9|203722.9|203897.3|203747.3|203858|203708|419
1634525700000|2021-10-18 02:55:00|203870.7|203720.7|203929.4|203779.4|203938.2|203788.2|203866.7|203716.7|448
1634526000000|2021-10-18 03:00:00|203929.6|203779.6|203956.9|203806.9|203960.5|203810.5|203928.3|203778.3|354
1634526300000|2021-10-18 03:05:00|203956.8|203806.8|203937|203787|203960.1|203810.1|203934.5|203784.5|337
1634526600000|2021-10-18 03:10:00|203937.6|203787.6|203935.6|203785.6|203947.4|203797.4|203929.5|203779.5|423
1634526900000|2021-10-18 03:15:00|203934.8|203784.8|203938.5|203788.5|203946.7|203796.7|203934.2|203784.2|405
1634527200000|2021-10-18 03:20:00|203941.6|203791.6|203943|203793|203952.8|203802.8|203933.2|203783.2|393
1634527500000|2021-10-18 03:25:00|203941.8|203791.8|203938.4|203788.4|203943.3|203793.3|203933.3|203783.3|331
1634527800000|2021-10-18 03:30:00|203937.5|203787.5|203938.3|203788.3|203946.9|203796.9|203933.2|203783.2|342
1634528100000|2021-10-18 03:35:00|203939|203789|203984.9|203834.9|203991.5|203841.5|203938.1|203788.1|402
1634528400000|2021-10-18 03:40:00|203983.6|203833.6|204004.5|203854.5|204016.1|203866.1|203981|203831|489
1634528700000|2021-10-18 03:45:00|203994.1|203844.1|203988.3|203838.3|204002.2|203852.2|203979.8|203829.8|365
1634529000000|2021-10-18 03:50:00|203989|203839|204025.3|203875.3|204029|203879|203982.6|203832.6|413
1634529300000|2021-10-18 03:55:00|204025.7|203875.7|204023.3|203873.3|204029.8|203879.8|204013.9|203863.9|465
1634529600000|2021-10-18 04:00:00|204019.2|203869.2|204027.8|203877.8|204028.1|203878.1|204015|203865|501
1634529900000|2021-10-18 04:05:00|204027.4|203877.4|204022|203872|204028.3|203878.3|204014.9|203864.9|444
1634530200000|2021-10-18 04:10:00|204021.9|203871.9|204021.3|203871.3|204030.3|203880.3|204012.5|203862.5|413
1634530500000|2021-10-18 04:15:00|204017.8|203867.8|204027.4|203877.4|204031.5|203881.5|204013.8|203863.8|353
1634530800000|2021-10-18 04:20:00|204024.3|203874.3|204030.5|203880.5|204039.8|203889.8|204020|203870|360
1634531100000|2021-10-18 04:25:00|204027.7|203877.7|204040.2|203890.2|204043.3|203893.3|204026.1|203876.1|300
1634531400000|2021-10-18 04:30:00|204037.2|203887.2|204043|203893|204050|203900|204028|203878|304
1634531700000|2021-10-18 04:35:00|204042.4|203892.4|204090.3|203940.3|204096|203946|204042|203892|295
1634532000000|2021-10-18 04:40:00|204089.9|203939.9|204159.8|204009.8|204164.5|204014.5|204084.8|203934.8|339
1634532300000|2021-10-18 04:45:00|204160|204010|204163.5|204013.5|204173.6|204023.6|204156.4|204006.4|238
1634532600000|2021-10-18 04:50:00|204162.9|204012.9|204167.3|204017.3|204177.7|204027.7|204159.6|204009.6|379
1634532900000|2021-10-18 04:55:00|204167.2|204017.2|204237.3|204087.3|204242.3|204092.3|204162.5|204012.5|413
1634533200000|2021-10-18 05:00:00|204239.6|204089.6|204214.5|204064.5|204243|204093|204197.1|204047.1|475
1634533500000|2021-10-18 05:05:00|204213.4|204063.4|204203.7|204053.7|204218.9|204068.9|204200.3|204050.3|455
1634533800000|2021-10-18 05:10:00|204209.1|204059.1|204211.7|204061.7|204252.4|204102.4|204200.3|204050.3|471
1634534100000|2021-10-18 05:15:00|204211.6|204061.6|204206.9|204056.9|204218.7|204068.7|204199.8|204049.8|461
1634534400000|2021-10-18 05:20:00|204207.7|204057.7|204197.5|204047.5|204216.5|204066.5|204188.2|204038.2|779
1634534700000|2021-10-18 05:25:00|204197.9|204047.9|204212.4|204062.4|204215|204065|204195.8|204045.8|398
1634535000000|2021-10-18 05:30:00|204212.6|204062.6|204198.6|204048.6|204215.4|204065.4|204192.8|204042.8|459
1634535300000|2021-10-18 05:35:00|204199.1|204049.1|204207.4|204057.4|204212.5|204062.5|204180.6|204030.6|409
1634535600000|2021-10-18 05:40:00|204207.2|204057.2|204193.8|204043.8|204212.9|204062.9|204182.3|204032.3|370
1634535900000|2021-10-18 05:45:00|204193.6|204043.6|204197.8|204047.8|204210.4|204060.4|204186.3|204036.3|369
1634536200000|2021-10-18 05:50:00|204195.4|204045.4|204212.5|204062.5|204218.1|204068.1|204191.8|204041.8|320
1634536500000|2021-10-18 05:55:00|204212.6|204062.6|204287.4|204137.4|204299.8|204149.8|204197.6|204047.6|376
1634536800000|2021-10-18 06:00:00|204286.2|204136.2|204445|204295|204449.5|204299.5|204236.6|204086.6|740
1634537100000|2021-10-18 06:05:00|204445.2|204295.2|204456.5|204306.5|204502|204352|204396.7|204246.7|746
1634537400000|2021-10-18 06:10:00|204457.7|204307.7|204582.3|204432.3|204601.7|204451.7|204445|204295|687
1634537700000|2021-10-18 06:15:00|204582.2|204432.2|204632|204482|204635.2|204485.2|204558|204408|676
1634538000000|2021-10-18 06:20:00|204632.3|204482.3|204532.4|204382.4|204635|204485|204530.8|204380.8|703
1634538300000|2021-10-18 06:25:00|204532.9|204382.9|204630.3|204480.3|204644.5|204494.5|204517|204367|632
1634538600000|2021-10-18 06:30:00|204630.4|204480.4|204608.3|204458.3|204659.7|204509.7|204587.4|204437.4|724
1634538900000|2021-10-18 06:35:00|204607.9|204457.9|204628.5|204478.5|204671.6|204521.6|204604.6|204454.6|602
1634539200000|2021-10-18 06:40:00|204629.1|204479.1|204657.3|204507.3|204662.8|204512.8|204570.2|204420.2|561
1634539500000|2021-10-18 06:45:00|204657.1|204507.1|204649|204499|204657.1|204507.1|204619.5|204469.5|609
1634539800000|2021-10-18 06:50:00|204649.2|204499.2|204741.5|204591.5|204796.5|204646.5|204649.2|204499.2|623
1634540100000|2021-10-18 06:55:00|204742|204592|204539.2|204389.2|204747.4|204597.4|204535.4|204385.4|711
1634540400000|2021-10-18 07:00:00|204540.1|204390.1|204661.2|204511.2|204666.1|204516.1|204513.4|204363.4|853
1634540700000|2021-10-18 07:05:00|204658.8|204508.8|204603|204453|204661.9|204511.9|204570.5|204420.5|838
1634541000000|2021-10-18 07:10:00|204603.6|204453.6|204584.6|204434.6|204645.3|204495.3|204559.6|204409.6|866
1634541300000|2021-10-18 07:15:00|204586.4|204436.4|204626.7|204476.7|204627.1|204477.1|204534.8|204384.8|822
1634541600000|2021-10-18 07:20:00|204627.1|204477.1|204729.7|204579.7|204834.9|204684.9|204619.4|204469.4|901
1634541900000|2021-10-18 07:25:00|204729.8|204579.8|204735|204585|204808.8|204669.9|204706|204556|919
1634542200000|2021-10-18 07:30:00|204725.1|204575.1|204672.2|204522.2|204802.7|204652.7|204624.6|204515.9|844
1634542500000|2021-10-18 07:35:00|204675.2|204525.2|204746.7|204596.7|204757.8|204607.8|204673.5|204523.5|875
1634542800000|2021-10-18 07:40:00|204746.4|204596.4|204789.6|204639.6|204803.4|204653.4|204730.3|204580.3|864
1634543100000|2021-10-18 07:45:00|204787.5|204637.5|204880.3|204730.3|204892.8|204742.8|204784.6|204634.6|783
1634543400000|2021-10-18 07:50:00|204879.2|204729.2|204954.7|204804.7|205001.7|204851.7|204829.9|204679.9|738
1634543700000|2021-10-18 07:55:00|204954.5|204804.5|204871.1|204721.1|204958.9|204808.9|204862|204712|880
1634544000000|2021-10-18 08:00:00|204871.5|204721.5|204696.9|204546.9|204879.6|204729.6|204687.6|204537.6|855
1634544300000|2021-10-18 08:05:00|204696.2|204546.2|204659.2|204509.2|204707.9|204557.9|204649.4|204499.4|824
1634544600000|2021-10-18 08:10:00|204659.6|204509.6|204717.7|204567.7|204719.4|204569.4|204651.7|204501.7|819
1634544900000|2021-10-18 08:15:00|204717.8|204567.8|204751.8|204601.8|204792.2|204642.2|204717.3|204567.3|783
1634545200000|2021-10-18 08:20:00|204752.1|204602.1|204839.3|204689.3|204841.3|204691.3|204702.6|204552.6|839
1634545500000|2021-10-18 08:25:00|204839|204689|204922|204772|204956.3|204848|204820|204670|806
1634545800000|2021-10-18 08:30:00|204922.6|204772.6|204826.8|204676.8|204949.1|204799.1|204826.8|204676.8|909
1634546100000|2021-10-18 08:35:00|204826.9|204676.9|204841.3|204691.3|204880.5|204730.5|204809.6|204659.6|881
1634546400000|2021-10-18 08:40:00|204839.5|204689.5|204824.9|204674.9|204890.2|204740.2|204812.7|204662.7|918
1634546700000|2021-10-18 08:45:00|204827|204677|204850.6|204700.6|204863.7|204713.7|204816.4|204666.4|928
1634547000000|2021-10-18 08:50:00|204851|204701|204909.1|204759.1|204926.4|204776.4|204848.7|204698.7|819
1634547300000|2021-10-18 08:55:00|204910.3|204760.3|204926.3|204776.3|204926.3|204776.3|204863.8|204713.8|860
1634547600000|2021-10-18 09:00:00|204926.4|204776.4|204993.3|204843.3|205034.1|204884.1|204919.3|204769.3|780
1634547900000|2021-10-18 09:05:00|204994|204844|204999.8|204849.8|205039.5|204889.5|204983|204833|692
1634548200000|2021-10-18 09:10:00|204998.3|204848.3|204989.6|204839.6|205036.6|204886.6|204975.3|204825.3|794
1634548500000|2021-10-18 09:15:00|204990|204840|204804.5|204654.5|205005|204895.5|204784.6|204634.6|899
1634548800000|2021-10-18 09:20:00|204804.2|204654.2|204790|204640|204816.9|204666.9|204774.2|204624.2|721
1634549100000|2021-10-18 09:25:00|204789.6|204639.6|204747.1|204597.1|204823.3|204673.3|204731.8|204581.8|751
1634549400000|2021-10-18 09:30:00|204745.7|204595.7|204630.4|204480.4|204782.8|204632.8|204630.4|204480.4|795
1634549700000|2021-10-18 09:35:00|204620.1|204470.1|204657.6|204507.6|204662.8|204512.8|204611.9|204461.9|673
1634550000000|2021-10-18 09:40:00|204657.9|204507.9|204696.8|204546.8|204704.4|204554.4|204655.1|204505.1|768
1634550300000|2021-10-18 09:45:00|204696.2|204546.2|204784.1|204634.1|204791.8|204641.8|204696.1|204546.1|830
1634550600000|2021-10-18 09:50:00|204783.7|204633.7|204831.4|204681.4|204834.8|204684.8|204741.7|204591.7|851
1634550900000|2021-10-18 09:55:00|204831.6|204681.6|204865.6|204715.6|204874|204724|204829|204679|875
1634551200000|2021-10-18 10:00:00|204867.8|204717.8|204916.9|204766.9|204921.4|204771.4|204811.2|204661.2|786
1634551500000|2021-10-18 10:05:00|204917.3|204767.3|204954.3|204804.3|204957.1|204807.1|204908|204758|669
1634551800000|2021-10-18 10:10:00|204954.6|204804.6|205003.4|204853.4|205027.9|204877.9|204939.2|204789.2|844
1634552100000|2021-10-18 10:15:00|205001.6|204851.6|204958.8|204808.8|205004.5|204854.5|204941.9|204791.9|825
1634552400000|2021-10-18 10:20:00|204958.2|204808.2|204956.9|204806.9|204978|204828|204940.7|204790.7|834
1634552700000|2021-10-18 10:25:00|204957.7|204807.7|204880.6|204730.6|204958.2|204829.2|204878|204729.1|770
1634553000000|2021-10-18 10:30:00|204880.4|204730.4|204863.9|204713.9|204907.2|204757.2|204836.8|204686.8|828
1634553300000|2021-10-18 10:35:00|204860.4|204710.4|204904|204754|204911.6|204780.6|204830.6|204706|649
1634553600000|2021-10-18 10:40:00|204904.7|204754.7|204890.2|204740.2|204919.6|204769.6|204846.2|204696.2|862
1634553900000|2021-10-18 10:45:00|204890.4|204740.4|204864.6|204714.6|204891.7|204741.7|204855.1|204705.1|846
1634554200000|2021-10-18 10:50:00|204864.2|204714.2|204950.3|204800.3|204963.8|204813.8|204864.1|204714.1|743
1634554500000|2021-10-18 10:55:00|204949.4|204799.4|204945.8|204795.8|204949.4|204799.4|204885.4|204735.4|828
1634554800000|2021-10-18 11:00:00|204945.1|204795.1|204899.8|204749.8|204963.1|204813.1|204877.9|204727.9|757
1634555100000|2021-10-18 11:05:00|204899.7|204749.7|204852.2|204702.2|204911.5|204771.7|204821.7|204699.3|628
1634555400000|2021-10-18 11:10:00|204853.5|204703.5|204677.2|204527.2|204856.7|204706.7|204677.2|204527.2|594
1634555700000|2021-10-18 11:15:00|204679.5|204529.5|204683.1|204533.1|204698.9|204548.9|204653.1|204503.1|568
1634556000000|2021-10-18 11:20:00|204682.6|204532.6|204644.7|204494.7|204692.9|204542.9|204615.2|204465.2|610
1634556300000|2021-10-18 11:25:00|204645.3|204495.3|204603.9|204453.9|204659|204562.2|204592.3|204442.3|680
1634556600000|2021-10-18 11:30:00|204605.4|204455.4|204617.2|204467.2|204640.6|204490.6|204592.6|204442.6|682
1634556900000|2021-10-18 11:35:00|204616.5|204466.5|204658.3|204508.3|204666.8|204564.8|204590.1|204440.1|771
1634557200000|2021-10-18 11:40:00|204659|204509|204638.7|204488.7|204702.7|204552.7|204628.5|204478.5|775
1634557500000|2021-10-18 11:45:00|204637|204487|204685.7|204535.7|204721.5|204571.5|204637|204487|693
1634557800000|2021-10-18 11:50:00|204685.9|204535.9|204792.2|204642.2|204839.9|204689.9|204664.4|204531.4|694
1634558100000|2021-10-18 11:55:00|204792.3|204642.3|204736.7|204586.7|204793.5|204643.5|204691.9|204541.9|812
1634558400000|2021-10-18 12:00:00|204736.4|204586.4|204588|204438|204843.3|204725.2|204574.8|204424.8|971
1634558700000|2021-10-18 12:05:00|204587.2|204437.2|204550.9|204400.9|204623.9|204485|204443.6|204338.6|905
1634559000000|2021-10-18 12:10:00|204550.1|204400.1|204481.5|204331.5|204581.4|204440.5|204471.8|204321.8|825
1634559300000|2021-10-18 12:15:00|204481.2|204331.2|204416.5|204266.5|204490.4|204340.4|204284.5|204134.5|831
1634559600000|2021-10-18 12:20:00|204415.2|204265.2|204423.3|204273.3|204485.3|204335.3|204379.7|204229.7|969
1634559900000|2021-10-18 12:25:00|204422.5|204272.5|204462|204312|204512.2|204362.2|204355.7|204214.7|972
1634560200000|2021-10-18 12:30:00|204461.1|204311.1|204382.6|204232.6|204501.3|204359.1|204363.2|204229.9|904
1634560500000|2021-10-18 12:35:00|204382.7|204232.7|204431.9|204281.9|204596|204446|204374.2|204224.2|925
1634560800000|2021-10-18 12:40:00|204432.4|204282.4|204495.2|204345.2|204509.6|204359.6|204432|204282|926
1634561100000|2021-10-18 12:45:00|204496.8|204346.8|204847.4|204697.4|204870.3|204720.3|204496.8|204346.8|1031
1634561400000|2021-10-18 12:50:00|204844.2|204694.2|204817.4|204667.4|204945.2|204795.2|204754.1|204604.1|1034
1634561700000|2021-10-18 12:55:00|204817.5|204667.5|204659.9|204509.9|204817.5|204667.5|204658.8|204508.8|971
1634562000000|2021-10-18 13:00:00|204659.3|204509.3|204654.9|204504.9|204677.5|204527.5|204535.4|204385.4|981
1634562300000|2021-10-18 13:05:00|204655.7|204505.7|204623.4|204473.4|204752.1|204602.1|204620.3|204470.3|933
1634562600000|2021-10-18 13:10:00|204625.1|204475.1|204695.7|204545.7|204701.1|204551.1|204574.8|204424.8|891
1634562900000|2021-10-18 13:15:00|204696.4|204546.4|204608.5|204458.5|204697.9|204567.3|204573.4|204423.4|920
1634563200000|2021-10-18 13:20:00|204608.9|204458.9|204534.8|204384.8|204620.5|204470.5|204529|204379|809
1634563500000|2021-10-18 13:25:00|204534.2|204384.2|204396|204246|204542.1|204392.1|204319.8|204169.8|900
1634563800000|2021-10-18 13:30:00|204398|204248|204456.3|204306.3|204491.3|204341.3|204350.5|204200.5|1033
1634564100000|2021-10-18 13:35:00|204455.4|204305.4|204221.1|204071.1|204507.4|204375.2|204200.8|204050.8|1038
1634564400000|2021-10-18 13:40:00|204211.7|204061.7|204085|203935|204211.7|204061.7|203976.1|203849.8|1027
1634564700000|2021-10-18 13:45:00|204083.4|203933.4|204213.6|204063.6|204233.9|204115.6|204039.8|203931|972
1634565000000|2021-10-18 13:50:00|204212.8|204062.8|204155.3|204005.3|204344.5|204232.3|204129.1|204005.3|988
1634565300000|2021-10-18 13:55:00|204151.4|204001.4|203977.5|203827.5|204186.5|204036.5|203955.9|203815|983
1634565600000|2021-10-18 14:00:00|203977.7|203827.7|203940.3|203790.3|204041.4|203891.4|203883.4|203785.6|905
1634565900000|2021-10-18 14:05:00|203939.8|203789.8|203966.5|203816.5|204034.2|203923|203873.3|203765.3|939
1634566200000|2021-10-18 14:10:00|203968.1|203818.1|204082.4|203932.4|204092.8|203992|203900.2|203786.5|918
1634566500000|2021-10-18 14:15:00|204074.2|203924.2|204308.4|204158.4|204310.6|204160.6|204034.9|203923.8|900
1634566800000|2021-10-18 14:20:00|204308.3|204158.3|204061.8|203911.8|204316.5|204207.9|204035.3|203885.3|852
1634567100000|2021-10-18 14:25:00|204068.2|203918.2|203937.7|203787.7|204072.8|203933.8|203934.1|203784.1|828
1634567400000|2021-10-18 14:30:00|203937.6|203787.6|203907.6|203757.6|204026|203923.2|203842.3|203692.3|913
1634567700000|2021-10-18 14:35:00|203907.5|203757.5|203808|203658|203937.6|203834.4|203761.6|203635.2|856
1634568000000|2021-10-18 14:40:00|203807.4|203657.4|203857.2|203707.2|203904.4|203782.6|203730|203632|901
1634568300000|2021-10-18 14:45:00|203857.3|203707.3|203853.3|203703.3|203903.1|203807|203783.7|203690.7|893
1634568600000|2021-10-18 14:50:00|203856.9|203706.9|203772.3|203622.3|203858.1|203749.6|203673|203571.8|727
1634568900000|2021-10-18 14:55:00|203770.6|203620.6|203633.7|203483.7|203798.5|203698.8|203536.2|203422.6|914
1634569200000|2021-10-18 15:00:00|203634|203484|203705.1|203555.1|203764.8|203614.8|203508.2|203402.8|864
1634569500000|2021-10-18 15:05:00|203702.3|203552.3|203744.1|203594.1|203816.4|203691.1|203667.8|203543.2|802
1634569800000|2021-10-18 15:10:00|203744.8|203594.8|203759.8|203609.8|203783.6|203658|203659.8|203558.4|819
1634570100000|2021-10-18 15:15:00|203754.8|203604.8|203552.2|203402.2|203779.6|203629.6|203543|203393|759
1634570400000|2021-10-18 15:20:00|203553.9|203403.9|203553.8|203403.8|203589.3|203488.2|203502.4|203395.3|698
1634570700000|2021-10-18 15:25:00|203550.6|203400.6|203580.8|203430.8|203636.8|203503.8|203460.4|203351.7|746
1634571000000|2021-10-18 15:30:00|203587.4|203437.4|203566.6|203416.6|203632.3|203501.9|203465.8|203355.8|818
1634571300000|2021-10-18 15:35:00|203567.4|203417.4|203519.7|203369.7|203666.6|203535.1|203458.6|203359.5|697
1634571600000|2021-10-18 15:40:00|203532.8|203382.8|203525|203375|203537.1|203434.5|203453.7|203354.5|743
1634571900000|2021-10-18 15:45:00|203525.1|203375.1|203443.9|203393.9|203558.5|203459.6|203442.2|203345.8|706
1634572200000|2021-10-18 15:50:00|203443.2|203393.2|203416.3|203266.3|203485.9|203393.2|203385.4|203239.2|815
1634572500000|2021-10-18 15:55:00|203413.3|203263.3|203290.5|203140.5|203439.7|203325|203272.3|203140.5|915
1634572800000|2021-10-18 16:00:00|203284|203134|203344.9|203194.9|203364|203217.7|203210.8|203100.5|886
1634573100000|2021-10-18 16:05:00|203342.8|203192.8|203397.8|203247.8|203399.9|203293.6|203230.9|203120.6|766
1634573400000|2021-10-18 16:10:00|203397.4|203247.4|203452|203302|203453.8|203351.1|203323.2|203201.3|672
1634573700000|2021-10-18 16:15:00|203451.1|203301.1|203418.6|203268.6|203491.1|203389.6|203359.9|203246.5|673
1634574000000|2021-10-18 16:20:00|203414.2|203264.2|203411.1|203361.1|203470.5|203366.7|203345.1|203245.6|732
1634574300000|2021-10-18 16:25:00|203411.8|203361.8|203379.6|203329.6|203459.5|203361.8|203375.8|203274.7|680
1634574600000|2021-10-18 16:30:00|203380.2|203330.2|203307.8|203157.8|203442.4|203332.9|203257.6|203157.1|737
1634574900000|2021-10-18 16:35:00|203307.1|203157.1|203254.9|203104.9|203313.8|203208.9|203199.7|203100.6|593
1634575200000|2021-10-18 16:40:00|203255.8|203105.8|203316.3|203166.3|203326.7|203222.4|203197.4|203089.3|617
1634575500000|2021-10-18 16:45:00|203316.4|203166.4|203420.5|203270.5|203425.8|203319.5|203267.8|203165.3|745
1634575800000|2021-10-18 16:50:00|203419.2|203269.2|203482.7|203332.7|203488.5|203352.8|203369.5|203264.2|671
1634576100000|2021-10-18 16:55:00|203482.3|203332.3|203521.1|203371.1|203534.2|203430.8|203426|203310.6|652
1634576400000|2021-10-18 17:00:00|203522|203372|203422|203272|203539.9|203435.3|203352.8|203251|680
1634576700000|2021-10-18 17:05:00|203422.3|203272.3|203322.6|203172.6|203450.2|203300.2|203319.9|203169.9|742
1634577000000|2021-10-18 17:10:00|203322.9|203172.9|203435|203285|203438.9|203340.2|203266.3|203162.8|673
1634577300000|2021-10-18 17:15:00|203434.4|203284.4|203358.8|203208.8|203440.8|203337.5|203300.7|203181|629
1634577600000|2021-10-18 17:20:00|203359.2|203209.2|203355.5|203205.5|203368.8|203266.1|203279.1|203170.7|756
1634577900000|2021-10-18 17:25:00|203355.2|203205.2|203369.5|203219.5|203377.4|203239.6|203286.8|203152.8|754
1634578200000|2021-10-18 17:30:00|203369.4|203219.4|203388.7|203238.7|203393|203243|203356.3|203206.3|831
1634578500000|2021-10-18 17:35:00|203389.4|203239.4|203314.1|203164.1|203394.6|203244.6|203297.1|203147.1|782
1634578800000|2021-10-18 17:40:00|203313.9|203163.9|203183.7|203033.7|203316.7|203216.1|203181.7|203031.7|689
1634579100000|2021-10-18 17:45:00|203181.1|203031.1|203228.1|203078.1|203243.6|203132.8|203178.2|203028.2|652
1634579400000|2021-10-18 17:50:00|203228.4|203078.4|203189.8|203039.8|203233.6|203083.6|203160.5|203010.5|716
1634579700000|2021-10-18 17:55:00|203189.5|203039.5|203314.6|203164.6|203318.5|203215.6|203146.4|203038.9|704
1634580000000|2021-10-18 18:00:00|203314.1|203164.1|203309.3|203159.3|203355.9|203205.9|203302.6|203152.6|646
1634580300000|2021-10-18 18:05:00|203309.4|203159.4|203384.8|203234.8|203394.6|203244.6|203303.9|203153.9|703
1634580600000|2021-10-18 18:10:00|203367.4|203217.4|203410.3|203260.3|203433.3|203320.8|203353.3|203212.1|803
1634580900000|2021-10-18 18:15:00|203408.7|203258.7|203395.4|203245.4|203441.6|203337.3|203347.9|203242.7|550
1634581200000|2021-10-18 18:20:00|203397.8|203247.8|203425.3|203275.3|203441.6|203309.7|203337.7|203233.4|664
1634581500000|2021-10-18 18:25:00|203425.2|203275.2|203434.5|203284.5|203447.8|203297.8|203387.6|203237.6|757
1634581800000|2021-10-18 18:30:00|203434.7|203284.7|203529.1|203379.1|203540.7|203390.7|203397.1|203284.7|642
1634582100000|2021-10-18 18:35:00|203529.5|203379.5|203614.7|203464.7|203623.1|203499.4|203477.8|203374|701
1634582400000|2021-10-18 18:40:00|203614|203464|203670.4|203520.4|203702.9|203590.4|203574.1|203456.8|825
1634582700000|2021-10-18 18:45:00|203670.2|203520.2|203698.1|203548.1|203784.4|203634.4|203670.2|203520.2|785
1634583000000|2021-10-18 18:50:00|203697.6|203547.6|203648.7|203498.7|203697.6|203547.6|203613.6|203463.6|733
1634583300000|2021-10-18 18:55:00|203649.7|203499.7|203820.6|203670.6|203823.2|203673.2|203641.3|203491.3|808
1634583600000|2021-10-18 19:00:00|203822.6|203672.6|203778.3|203628.3|203841.4|203699.2|203749.2|203610.7|833
1634583900000|2021-10-18 19:05:00|203777|203627|203801.7|203651.7|203810.5|203660.5|203749.6|203599.6|743
1634584200000|2021-10-18 19:10:00|203801.6|203651.6|203819.4|203669.4|203831.4|203681.4|203721.1|203571.1|791
1634584500000|2021-10-18 19:15:00|203819.5|203669.5|203740.4|203590.4|203834.3|203684.3|203732.1|203582.1|742
1634584800000|2021-10-18 19:20:00|203740.3|203590.3|203779.3|203629.3|203783.2|203685.3|203705.9|203588.9|698
1634585100000|2021-10-18 19:25:00|203780.6|203630.6|203858.4|203708.4|203871.3|203721.3|203777.7|203627.7|634
1634585400000|2021-10-18 19:30:00|203861.8|203711.8|203955.5|203805.5|203961.7|203844.3|203860.3|203710.3|741
1634585700000|2021-10-18 19:35:00|203955.8|203805.8|203975.7|203825.7|204017.1|203902|203942.2|203804.8|695
1634586000000|2021-10-18 19:40:00|203976.6|203826.6|203859.4|203709.4|203986.5|203836.5|203847.8|203697.8|567
1634586300000|2021-10-18 19:45:00|203859.7|203709.7|203980.3|203830.3|203988.7|203838.7|203854.8|203704.8|615
1634586600000|2021-10-18 19:50:00|203980.4|203830.4|203903.5|203753.5|203983|203833|203876.8|203726.8|774
1634586900000|2021-10-18 19:55:00|203904.7|203754.7|203958.9|203808.9|204008.3|203858.3|203903.9|203753.9|733
1634587200000|2021-10-18 20:00:00|203959.1|203809.1|203987.9|203837.9|203991.6|203841.6|203940.8|203790.8|585
1634587500000|2021-10-18 20:05:00|203987.3|203837.3|203943.7|203793.7|204006.7|203856.7|203939.9|203789.9|483
1634587800000|2021-10-18 20:10:00|203946.4|203796.4|204080.6|203930.6|204086.3|203936.3|203944.5|203794.5|443
1634588100000|2021-10-18 20:15:00|204079.4|203929.4|204055.8|203905.8|204086.1|203936.1|204053.1|203903.1|359
1634588400000|2021-10-18 20:20:00|204055.3|203905.3|204112.7|203962.7|204126.3|203976.3|204037|203887|485
1634588700000|2021-10-18 20:25:00|204119.9|203969.9|204073|203923|204124.1|203974.1|204059.9|203909.9|397
1634589000000|2021-10-18 20:30:00|204077.4|203927.4|204094.7|203944.7|204116.5|203966.5|204069.5|203919.5|508
1634589300000|2021-10-18 20:35:00|204094.3|203944.3|204084.4|203934.4|204097.9|203947.9|204083.5|203933.5|540
1634589600000|2021-10-18 20:40:00|204082|203932|204114.5|203964.5|204123.5|203973.5|204072.7|203922.7|468
1634589900000|2021-10-18 20:45:00|204114.3|203964.3|204155.9|204005.9|204172.8|204022.8|204100.5|203950.5|635
1634590200000|2021-10-18 20:50:00|204154.9|204004.9|204192.8|204042.8|204195.7|204045.7|204129.2|203979.2|534
1634590500000|2021-10-18 20:55:00|204203.8|204053.8|204200.4|204050.4|204211.2|204061.2|204162.5|204012.5|743
1634590800000|2021-10-18 21:00:00|204201.6|204051.6|204280.9|203983.9|204427.1|204130.1|204201.6|203977.2|93
1634591100000|2021-10-18 21:05:00|204266.1|203969.1|204414.5|204117.5|204469.5|204172.5|204253.5|203956.5|118
1634591400000|2021-10-18 21:10:00|204253.5|203956.5|204306.3|204009.3|204456.7|204159.7|204053.3|203756.3|479
1634591700000|2021-10-18 21:15:00|204322.9|204025.9|204252.2|203955.2|204393.5|204096.5|204211.5|203914.5|496
1634592000000|2021-10-18 21:20:00|204269.7|203972.7|204342.1|204045.1|204504.8|204207.8|204217.5|203920.5|285
1634592300000|2021-10-18 21:25:00|204332.8|204035.8|204294.2|203997.2|204451|204154|204218.8|203921.8|217
1634592600000|2021-10-18 21:30:00|204248.9|203951.9|204278.6|203981.6|204437.3|204140.3|204248.9|203951.9|221
1634592900000|2021-10-18 21:35:00|204361.4|204064.4|204396|204099|204433.4|204136.4|204255.3|203958.3|163
1634593200000|2021-10-18 21:40:00|204444.3|204147.3|204280.9|203983.9|204463.6|204166.6|204263.9|203966.9|175
1634593500000|2021-10-18 21:45:00|204364.5|204067.5|204294.8|203997.8|204423.7|204126.7|204262.7|203965.7|237
1634593800000|2021-10-18 21:50:00|204275.3|203978.3|204320.5|204023.5|204356.8|204059.8|204255.8|203958.8|172
1634594100000|2021-10-18 21:55:00|204312.2|204015.2|204288.8|203991.8|204366.1|204069.1|204256.1|203959.1|209
1634594400000|2021-10-18 22:00:00|204285.9|203988.9|204273.9|204123.9|204464.6|204184.4|204256|203973.4|561
1634594700000|2021-10-18 22:05:00|204270.7|204120.7|204284.2|204134.2|204384.8|204181.4|204259.5|204109.5|304
1634595000000|2021-10-18 22:10:00|204275.9|204125.9|204260.3|204110.3|204333.6|204183.6|204244.6|204094.6|279
1634595300000|2021-10-18 22:15:00|204261|204111|204246.9|204096.9|204280.8|204130.8|204244.1|204094.1|194
1634595600000|2021-10-18 22:20:00|204246.8|204096.8|204274.9|204124.9|204294.9|204144.9|204246.8|204096.8|173
1634595900000|2021-10-18 22:25:00|204275|204125|204309.3|204159.3|204343.9|204193.9|204262.8|204112.8|293
1634596200000|2021-10-18 22:30:00|204308.1|204158.1|204318.1|204168.1|204345.9|204195.9|204300.6|204150.6|329
1634596500000|2021-10-18 22:35:00|204315.7|204165.7|204330|204180|204354.8|204204.8|204304.5|204154.5|286
1634596800000|2021-10-18 22:40:00|204330.8|204180.8|204380.1|204230.1|204381.7|204231.7|204313.1|204163.1|470
1634597100000|2021-10-18 22:45:00|204383.7|204233.7|204416.4|204266.4|204417.8|204267.8|204345.7|204195.7|358
1634597400000|2021-10-18 22:50:00|204408|204258|204391.8|204241.8|204426.4|204276.4|204378.5|204228.5|322
1634597700000|2021-10-18 22:55:00|204391.7|204241.7|204408.6|204258.6|204422.6|204272.6|204374.7|204224.7|320
1634598000000|2021-10-18 23:00:00|204409|204259|204379|204229|204409|204259|204373.6|204223.6|282
1634598300000|2021-10-18 23:05:00|204377.5|204227.5|204406.8|204256.8|204415.7|204265.7|204364.6|204214.6|268
1634598600000|2021-10-18 23:10:00|204406.7|204256.7|204377|204227|204411.9|204261.9|204373.6|204223.6|271
1634598900000|2021-10-18 23:15:00|204387.8|204237.8|204374.8|204224.8|204436.8|204286.8|204366.8|204216.8|323
1634599200000|2021-10-18 23:20:00|204374.7|204224.7|204369.2|204219.2|204378.7|204228.7|204365.5|204215.5|266
1634599500000|2021-10-18 23:25:00|204369.4|204219.4|204368.1|204218.1|204380.8|204230.8|204363.6|204213.6|289
1634599800000|2021-10-18 23:30:00|204366.1|204216.1|204326.9|204176.9|204377.3|204227.3|204323|204173|295
1634600100000|2021-10-18 23:35:00|204327.9|204177.9|204331.2|204181.2|204346.6|204196.6|204322.2|204172.2|245
1634600400000|2021-10-18 23:40:00|204329.4|204179.4|204261|204111|204339.1|204189.1|204252.7|204102.7|258
1634600700000|2021-10-18 23:45:00|204252.7|204102.7|204201.4|204051.4|204263.3|204113.3|204186.7|204036.7|319
1634601000000|2021-10-18 23:50:00|204200.9|204050.9|204198.3|204048.3|204209.6|204059.6|204185.9|204035.9|357
1634601300000|2021-10-18 23:55:00|204198|204048|204196.5|204046.5|204207|204057|204189.5|204039.5|348
1634601600000|2021-10-19 00:00:00|204196|204046|204170.8|204020.8|204197.9|204047.9|204156.8|204006.8|429
1634601900000|2021-10-19 00:05:00|204167.6|204017.6|204161.9|204011.9|204177.8|204027.8|204155.8|204005.8|400
1634602200000|2021-10-19 00:10:00|204161.3|204011.3|204155.5|204005.5|204167.4|204017.4|204144.7|203994.7|414
1634602500000|2021-10-19 00:15:00|204155.3|204005.3|204118.9|203968.9|204168.9|204018.9|204095.9|203945.9|496
1634602800000|2021-10-19 00:20:00|204113.6|203963.6|204112|203962|204122.7|203972.7|204109.8|203959.8|300
1634603100000|2021-10-19 00:25:00|204112.4|203962.4|204113.6|203963.6|204123.4|203973.4|204093.5|203943.5|423
1634603400000|2021-10-19 00:30:00|204114.1|203964.1|204109.8|203959.8|204126.7|203976.7|204099.4|203949.4|314
1634603700000|2021-10-19 00:35:00|204108.6|203958.6|204202.4|204052.4|204209.5|204059.5|204104.3|203954.3|500
1634604000000|2021-10-19 00:40:00|204203.5|204053.5|204194.3|204044.3|204238|204088|204186.5|204036.5|515
1634604300000|2021-10-19 00:45:00|204194.2|204044.2|204194.4|204044.4|204239|204089|204187.9|204037.9|564
1634604600000|2021-10-19 00:50:00|204194.7|204044.7|204197.2|204047.2|204201.9|204051.9|204187.5|204037.5|469
1634604900000|2021-10-19 00:55:00|204196.8|204046.8|204142|203992|204201.5|204051.5|204139|203989|520
1634605200000|2021-10-19 01:00:00|204141.5|203991.5|204155.1|204005.1|204159.5|204009.5|204137|203987|566
1634605500000|2021-10-19 01:05:00|204154.6|204004.6|204113.6|203963.6|204158.3|204008.3|204107.6|203957.6|492
1634605800000|2021-10-19 01:10:00|204114.2|203964.2|204031.5|203881.5|204117|203967|204028.1|203878.1|598
1634606100000|2021-10-19 01:15:00|204031.8|203881.8|204026.9|203876.9|204055.5|203905.5|203976.4|203826.4|632
1634606400000|2021-10-19 01:20:00|204026.6|203876.6|203985.9|203835.9|204026.7|203876.7|203979.1|203829.1|488
1634606700000|2021-10-19 01:25:00|203986.2|203836.2|203982.1|203832.1|204000.5|203850.5|203975.1|203825.1|551
1634607000000|2021-10-19 01:30:00|203982.2|203832.2|203983.4|203833.4|203990.4|203840.4|203976.1|203826.1|688
1634607300000|2021-10-19 01:35:00|203981.3|203831.3|203978.2|203828.2|203993.5|203843.5|203943.3|203793.3|604
1634607600000|2021-10-19 01:40:00|203978|203828|203900.3|203750.3|203979.2|203829.2|203889.1|203739.1|613
1634607900000|2021-10-19 01:45:00|203899.6|203749.6|203855.1|203705.1|203900.9|203750.9|203819.4|203669.4|643
1634608200000|2021-10-19 01:50:00|203855.5|203705.5|203808.7|203658.7|203859|203709|203802.3|203652.3|620
1634608500000|2021-10-19 01:55:00|203808.9|203658.9|203849.8|203699.8|203851.7|203701.7|203781.4|203631.4|637
1634608800000|2021-10-19 02:00:00|203851.4|203701.4|203817.3|203667.3|203859|203709|203813.8|203663.8|604
1634609100000|2021-10-19 02:05:00|203817.4|203667.4|203875|203725|203877.4|203727.4|203810.6|203660.6|515
1634609400000|2021-10-19 02:10:00|203875.5|203725.5|203874.6|203724.6|203903.6|203753.6|203863.3|203713.3|587
1634609700000|2021-10-19 02:15:00|203875.5|203725.5|203860.3|203710.3|203875.5|203725.5|203850.8|203700.8|494
1634610000000|2021-10-19 02:20:00|203860.5|203710.5|203941|203791|203943.8|203793.8|203853.3|203703.3|464
1634610300000|2021-10-19 02:25:00|203943|203793|203927.3|203777.3|203943|203793|203919.6|203769.6|444
1634610600000|2021-10-19 02:30:00|203926.1|203776.1|203900.9|203750.9|203932.3|203782.3|203872.4|203722.4|470
1634610900000|2021-10-19 02:35:00|203900.8|203750.8|203870.2|203720.2|203904.8|203754.8|203866.1|203716.1|502
1634611200000|2021-10-19 02:40:00|203870|203720|203819.4|203669.4|203905.5|203755.5|203807.1|203657.1|434
1634611500000|2021-10-19 02:45:00|203819|203669|203810.5|203660.5|203825.9|203675.9|203804.4|203654.4|329
1634611800000|2021-10-19 02:50:00|203807.5|203657.5|203815.8|203665.8|203816.8|203666.8|203787.5|203637.5|347
1634612100000|2021-10-19 02:55:00|203816.1|203666.1|203821.4|203671.4|203826.8|203676.8|203810.4|203660.4|568
1634612400000|2021-10-19 03:00:00|203824.7|203674.7|203810|203660|203828.8|203678.8|203807.9|203657.9|566
1634612700000|2021-10-19 03:05:00|203808.7|203658.7|203817.1|203667.1|203822.9|203672.9|203806.1|203656.1|405
1634613000000|2021-10-19 03:10:00|203815|203665|203807.1|203657.1|203818.3|203668.3|203795.6|203645.6|473
1634613300000|2021-10-19 03:15:00|203806|203656|203817.6|203667.6|203822.3|203672.3|203798.6|203648.6|454
1634613600000|2021-10-19 03:20:00|203817.9|203667.9|203818.9|203668.9|203822.3|203672.3|203811.8|203661.8|478
1634613900000|2021-10-19 03:25:00|203819.3|203669.3|203817.8|203667.8|203822.9|203672.9|203814.2|203664.2|445
1634614200000|2021-10-19 03:30:00|203817.7|203667.7|203823.2|203673.2|203825.9|203675.9|203813.2|203663.2|512
1634614500000|2021-10-19 03:35:00|203824.6|203674.6|203815.7|203665.7|203825.8|203675.8|203811.7|203661.7|484
1634614800000|2021-10-19 03:40:00|203816.7|203666.7|203810.6|203660.6|203819|203669|203804.8|203654.8|351
1634615100000|2021-10-19 03:45:00|203811.3|203661.3|203814.3|203664.3|203823.7|203673.7|203804.3|203654.3|390
1634615400000|2021-10-19 03:50:00|203817.9|203667.9|203813.8|203663.8|203827.4|203677.4|203806.4|203656.4|419
1634615700000|2021-10-19 03:55:00|203813.2|203663.2|203824.4|203674.4|203828.8|203678.8|203806.6|203656.6|395
1634616000000|2021-10-19 04:00:00|203825.3|203675.3|203812.9|203662.9|203826.7|203676.7|203804.8|203654.8|433
1634616300000|2021-10-19 04:05:00|203811.6|203661.6|203815.2|203665.2|203829.4|203679.4|203802.4|203652.4|451
1634616600000|2021-10-19 04:10:00|203817.9|203667.9|203803.3|203653.3|203822.4|203672.4|203800|203650|461
1634616900000|2021-10-19 04:15:00|203805.4|203655.4|203774.6|203624.6|203813.3|203663.3|203721.5|203571.5|485
1634617200000|2021-10-19 04:20:00|203788.3|203638.3|203783|203633|203790.2|203640.2|203774.9|203624.9|399
1634617500000|2021-10-19 04:25:00|203781.9|203631.9|203777.8|203627.8|203787.8|203637.8|203776.8|203626.8|443
1634617800000|2021-10-19 04:30:00|203777.4|203627.4|203771.5|203621.5|203792.1|203642.1|203768|203618|558
1634618100000|2021-10-19 04:35:00|203771.8|203621.8|203765.4|203615.4|203789.4|203639.4|203763.5|203613.5|543
1634618400000|2021-10-19 04:40:00|203764.7|203614.7|203761.9|203611.9|203776.5|203626.5|203755.7|203605.7|371
1634618700000|2021-10-19 04:45:00|203762.3|203612.3|203769.7|203619.7|203775|203625|203752|203602|399
1634619000000|2021-10-19 04:50:00|203770.3|203620.3|203773.1|203623.1|203783.8|203633.8|203737|203587|476
1634619300000|2021-10-19 04:55:00|203773.4|203623.4|203784.9|203634.9|203788.2|203638.2|203770.4|203620.4|334
1634619600000|2021-10-19 05:00:00|203784.5|203634.5|203730.9|203580.9|203784.5|203634.5|203702.7|203552.7|469
1634619900000|2021-10-19 05:05:00|203731.6|203581.6|203735.8|203585.8|203750.3|203600.3|203713.9|203563.9|445
1634620200000|2021-10-19 05:10:00|203735.2|203585.2|203725.3|203575.3|203749.5|203599.5|203711.9|203561.9|398
1634620500000|2021-10-19 05:15:00|203720.9|203570.9|203724.2|203574.2|203727.5|203577.5|203703.7|203553.7|325
1634620800000|2021-10-19 05:20:00|203718.1|203568.1|203724.8|203574.8|203732.4|203582.4|203716.6|203566.6|338
1634621100000|2021-10-19 05:25:00|203726.3|203576.3|203714|203564|203733.1|203583.1|203705.9|203555.9|371
1634621400000|2021-10-19 05:30:00|203715.6|203565.6|203712.2|203562.2|203727.6|203577.6|203705.5|203555.5|421
1634621700000|2021-10-19 05:35:00|203713.3|203563.3|203599.8|203449.8|203733.3|203583.3|203598.2|203448.2|531
1634622000000|2021-10-19 05:40:00|203600|203450|203510.4|203360.4|203600|203450|203497.9|203347.9|509
1634622300000|2021-10-19 05:45:00|203510.1|203360.1|203509.6|203359.6|203517.4|203367.4|203475.6|203325.6|407
1634622600000|2021-10-19 05:50:00|203509.3|203359.3|203514.1|203364.1|203521.5|203371.5|203498|203348|367
1634622900000|2021-10-19 05:55:00|203514.9|203364.9|203515.6|203365.6|203537.5|203387.5|203485.2|203335.2|391
1634623200000|2021-10-19 06:00:00|203515.9|203365.9|203484|203334|203524.1|203374.1|203478.6|203328.6|694
1634623500000|2021-10-19 06:05:00|203484.4|203334.4|203465.2|203315.2|203515.6|203365.6|203439.9|203289.9|667
1634623800000|2021-10-19 06:10:00|203466.4|203316.4|203410.5|203260.5|203470.4|203320.4|203306.4|203156.4|923
1634624100000|2021-10-19 06:15:00|203419.7|203269.7|203375|203225|203423.9|203273.9|203355.4|203205.4|668
1634624400000|2021-10-19 06:20:00|203374.8|203224.8|203377.3|203227.3|203391.7|203241.7|203353.1|203203.1|610
1634624700000|2021-10-19 06:25:00|203382.7|203232.7|203377.7|203227.7|203407.3|203257.3|203368.3|203218.3|601
1634625000000|2021-10-19 06:30:00|203376.9|203226.9|203340.6|203190.6|203395.7|203245.7|203329.8|203179.8|765
1634625300000|2021-10-19 06:35:00|203338.7|203188.7|203326.6|203176.6|203423.4|203273.4|203245.2|203095.2|663
1634625600000|2021-10-19 06:40:00|203331.7|203181.7|203411.4|203261.4|203424.9|203274.9|203311.9|203161.9|737
1634625900000|2021-10-19 06:45:00|203410.4|203260.4|203423.7|203273.7|203434.4|203284.4|203403.9|203253.9|844
1634626200000|2021-10-19 06:50:00|203424.2|203274.2|203414.8|203264.8|203435|203285|203363.9|203213.9|646
1634626500000|2021-10-19 06:55:00|203413.1|203263.1|203403.3|203253.3|203463.7|203313.7|203385.8|203235.8|639
1634626800000|2021-10-19 07:00:00|203403.9|203253.9|203334.1|203184.1|203444.6|203294.6|203330.6|203180.6|886
1634627100000|2021-10-19 07:05:00|203336.1|203186.1|203452.8|203302.8|203499.2|203349.2|203332.2|203182.2|837
1634627400000|2021-10-19 07:10:00|203450.3|203300.3|203407.7|203257.7|203456.6|203306.6|203397.7|203247.7|805
1634627700000|2021-10-19 07:15:00|203406.4|203256.4|203453.4|203303.4|203462.4|203312.4|203360.1|203210.1|877
1634628000000|2021-10-19 07:20:00|203453|203303|203264.6|203114.6|203453|203303|203249.3|203099.3|762
1634628300000|2021-10-19 07:25:00|203263.1|203113.1|203252.2|203102.2|203263.1|203113.1|203225.4|203075.4|876
1634628600000|2021-10-19 07:30:00|203251.9|203101.9|203216.6|203066.6|203324.3|203174.3|203211|203061|802
1634628900000|2021-10-19 07:35:00|203217|203067|203338.5|203188.5|203342.7|203192.7|203214.1|203064.1|837
1634629200000|2021-10-19 07:40:00|203338.2|203188.2|203332|203182|203373.3|203223.3|203310.2|203160.2|899
1634629500000|2021-10-19 07:45:00|203331.5|203181.5|203325.3|203175.3|203351|203201|203221.6|203071.6|810
1634629800000|2021-10-19 07:50:00|203322.2|203172.2|203330.2|203180.2|203340|203190|203305|203155|725
1634630100000|2021-10-19 07:55:00|203329.7|203179.7|203421.8|203271.8|203424.9|203274.9|203295.6|203145.6|713
1634630400000|2021-10-19 08:00:00|203425.3|203275.3|203381.9|203231.9|203463.3|203313.3|203368.1|203218.1|812
1634630700000|2021-10-19 08:05:00|203382|203232|203329.5|203179.5|203418.1|203268.1|203327.9|203177.9|841
1634631000000|2021-10-19 08:10:00|203330|203180|203368.8|203218.8|203379.5|203229.5|203328.3|203178.3|775
1634631300000|2021-10-19 08:15:00|203369.1|203219.1|203337.4|203187.4|203388.2|203238.2|203315.1|203165.1|889
1634631600000|2021-10-19 08:20:00|203338.7|203188.7|203383.6|203233.6|203405.8|203255.8|203335.9|203185.9|861
1634631900000|2021-10-19 08:25:00|203382.4|203232.4|203368.7|203218.7|203400.7|203250.7|203345.7|203195.7|816
1634632200000|2021-10-19 08:30:00|203368|203218|203414.4|203264.4|203422.5|203272.5|203346.2|203196.2|858
1634632500000|2021-10-19 08:35:00|203413.9|203263.9|203415.5|203265.5|203429.7|203279.7|203399.8|203249.8|665
1634632800000|2021-10-19 08:40:00|203413.9|203263.9|203424.9|203274.9|203461.5|203311.5|203408.6|203258.6|707
1634633100000|2021-10-19 08:45:00|203425.2|203275.2|203419.5|203269.5|203433.8|203314.5|203361.9|203256.9|646
1634633400000|2021-10-19 08:50:00|203418.4|203268.4|203392|203242|203460.1|203310.1|203388.6|203238.6|812
1634633700000|2021-10-19 08:55:00|203391.7|203241.7|203372.7|203222.7|203402.5|203252.5|203359.4|203209.4|795
1634634000000|2021-10-19 09:00:00|203371.3|203221.3|203341|203191|203423.4|203273.4|203329.3|203179.3|839
1634634300000|2021-10-19 09:05:00|203339.7|203189.7|203306.8|203156.8|203345.1|203195.1|203259.1|203109.1|772
1634634600000|2021-10-19 09:10:00|203307.4|203157.4|203290.3|203140.3|203343.2|203193.2|203279.8|203129.8|839
1634634900000|2021-10-19 09:15:00|203290.9|203140.9|203314|203164|203314.9|203164.9|203280.7|203130.7|909
1634635200000|2021-10-19 09:20:00|203314.4|203164.4|203340|203190|203348.5|203198.5|203314.4|203164.4|854
1634635500000|2021-10-19 09:25:00|203340.8|203190.8|203347.3|203197.3|203371.1|203221.1|203333.7|203183.7|884
1634635800000|2021-10-19 09:30:00|203346.5|203196.5|203411.7|203261.7|203467.8|203317.8|203338.5|203188.5|884
1634636100000|2021-10-19 09:35:00|203407.5|203257.5|203337.7|203187.7|203416.4|203266.4|203308.8|203158.8|787
1634636400000|2021-10-19 09:40:00|203337.4|203187.4|203329.3|203179.3|203339|203189|203297.1|203147.1|722
1634636700000|2021-10-19 09:45:00|203328.9|203178.9|203336.7|203186.7|203340.1|203190.1|203296|203146|728
1634637000000|2021-10-19 09:50:00|203336.5|203186.5|203306.9|203156.9|203344.9|203194.9|203286.6|203136.6|874
1634637300000|2021-10-19 09:55:00|203307.7|203157.7|203183.3|203033.3|203329.9|203179.9|203183.3|203033.3|818
1634637600000|2021-10-19 10:00:00|203184.1|203034.1|203294.4|203144.4|203296.8|203146.8|203183.8|203033.8|762
1634637900000|2021-10-19 10:05:00|203294.7|203144.7|203291.9|203141.9|203297.3|203147.3|203281.3|203131.3|844
1634638200000|2021-10-19 10:10:00|203292.2|203142.2|203243.7|203093.7|203293.1|203143.1|203241.7|203091.7|742
1634638500000|2021-10-19 10:15:00|203244.7|203094.7|203183.4|203033.4|203257.9|203107.9|203175.5|203025.5|764
1634638800000|2021-10-19 10:20:00|203184.4|203034.4|203213.8|203063.8|203224.5|203074.5|203178.5|203028.5|720
1634639100000|2021-10-19 10:25:00|203214.9|203064.9|203180.1|203030.1|203248.6|203098.6|203172.7|203022.7|628
1634639400000|2021-10-19 10:30:00|203180.2|203030.2|203118.4|202968.4|203203.2|203053.2|203103.8|202953.8|613
1634639700000|2021-10-19 10:35:00|203116.9|202966.9|203239.5|203089.5|203241.6|203091.6|203114.1|202964.1|695
1634640000000|2021-10-19 10:40:00|203238.9|203088.9|203287.1|203137.1|203295|203145|203234.4|203084.4|617
1634640300000|2021-10-19 10:45:00|203288.1|203138.1|203249.4|203099.4|203288.2|203138.2|203203.1|203053.1|675
1634640600000|2021-10-19 10:50:00|203249.1|203099.1|203304.1|203154.1|203305.7|203155.7|203229.3|203079.3|768
1634640900000|2021-10-19 10:55:00|203305.2|203155.2|203241.7|203091.7|203308.6|203158.6|203236.1|203086.1|690
1634641200000|2021-10-19 11:00:00|203241.9|203091.9|203261.7|203111.7|203279.4|203129.4|203205.1|203055.1|717
1634641500000|2021-10-19 11:05:00|203260.6|203110.6|203364.9|203214.9|203384.8|203234.8|203255.2|203105.2|732
1634641800000|2021-10-19 11:10:00|203364.3|203214.3|203374.9|203224.9|203395.9|203245.9|203337.3|203187.3|568
1634642100000|2021-10-19 11:15:00|203374.3|203224.3|203365.6|203215.6|203385.8|203235.8|203332.4|203182.4|642
1634642400000|2021-10-19 11:20:00|203365.8|203215.8|203388|203238|203413.3|203263.3|203337.5|203187.5|634
1634642700000|2021-10-19 11:25:00|203388.2|203238.2|203370.7|203220.7|203392.2|203242.2|203343|203193|710
1634643000000|2021-10-19 11:30:00|203371|203221|203455.3|203305.3|203469|203319|203364.5|203214.5|728
1634643300000|2021-10-19 11:35:00|203455.1|203305.1|203584.7|203434.7|203593.4|203443.4|203454.3|203304.3|607
1634643600000|2021-10-19 11:40:00|203581.3|203431.3|203557.1|203407.1|203581.3|203431.3|203531.5|203381.5|537
1634643900000|2021-10-19 11:45:00|203556.9|203406.9|203735.6|203585.6|203744.8|203637.5|203555.9|203405.9|960
1634644200000|2021-10-19 11:50:00|203726.9|203576.9|203545.1|203395.1|203734.5|203584.5|203540.4|203390.4|606
1634644500000|2021-10-19 11:55:00|203544.9|203394.9|203511.2|203361.2|203571.3|203421.3|203509.2|203359.2|767
1634644800000|2021-10-19 12:00:00|203511.1|203361.1|203475.6|203325.6|203546.4|203396.4|203425.3|203275.3|852
1634645100000|2021-10-19 12:05:00|203476|203326|203509.1|203359.1|203513.8|203363.8|203418|203268|878
1634645400000|2021-10-19 12:10:00|203508.8|203358.8|203478.3|203328.3|203551.9|203401.9|203464.4|203314.4|727
1634645700000|2021-10-19 12:15:00|203474.8|203324.8|203556.4|203406.4|203556.6|203406.6|203452.4|203302.4|763
1634646000000|2021-10-19 12:20:00|203558.4|203408.4|203626.6|203476.6|203688.5|203547|203553.2|203403.2|943
1634646300000|2021-10-19 12:25:00|203626.8|203476.8|203635.7|203485.7|203641.1|203491.1|203529.8|203379.8|794
1634646600000|2021-10-19 12:30:00|203635.4|203485.4|203634.9|203484.9|203649.6|203499.6|203535.9|203385.9|902
1634646900000|2021-10-19 12:35:00|203633.5|203483.5|203672.2|203522.2|203686.3|203536.3|203524.4|203393.4|762
1634647200000|2021-10-19 12:40:00|203675.1|203525.1|203709.3|203559.3|203726.5|203576.5|203661.6|203511.6|812
1634647500000|2021-10-19 12:45:00|203709.4|203559.4|203716.9|203566.9|203725.3|203575.3|203643.8|203493.8|708
1634647800000|2021-10-19 12:50:00|203717.4|203567.4|203720.4|203570.4|203735.4|203623.8|203645.5|203495.5|740
1634648100000|2021-10-19 12:55:00|203719.8|203569.8|203708|203558|203752.3|203602.3|203591.7|203483.9|843
1634648400000|2021-10-19 13:00:00|203707.9|203557.9|203589.4|203439.4|203715|203565|203547|203428.5|840
1634648700000|2021-10-19 13:05:00|203589.3|203439.3|203578.4|203428.4|203642.3|203492.3|203536.7|203386.7|773
1634649000000|2021-10-19 13:10:00|203578.5|203428.5|203585.3|203435.3|203627.6|203477.6|203470.4|203340.4|851
1634649300000|2021-10-19 13:15:00|203586|203436|203425.3|203275.3|203601.4|203451.4|203407.2|203257.2|857
1634649600000|2021-10-19 13:20:00|203423.8|203273.8|203379.6|203229.6|203457.7|203307.7|203324|203201.6|862
1634649900000|2021-10-19 13:25:00|203379.2|203229.2|203270.4|203120.4|203383.2|203233.2|203269.7|203119.7|808
1634650200000|2021-10-19 13:30:00|203270.5|203120.5|203231.3|203081.3|203296.5|203173.7|203223.7|203078.5|940
1634650500000|2021-10-19 13:35:00|203230.4|203080.4|203444.3|203294.3|203464.6|203314.6|203175.3|203051.7|930
1634650800000|2021-10-19 13:40:00|203443.4|203293.4|203584.9|203434.9|203587.7|203437.7|203442.9|203292.9|1009
1634651100000|2021-10-19 13:45:00|203581.9|203431.9|203403.5|203253.5|203588.5|203469.1|203328.3|203178.3|989
1634651400000|2021-10-19 13:50:00|203399.7|203249.7|203103.6|202953.6|203399.7|203249.7|203094.1|202944.1|947
1634651700000|2021-10-19 13:55:00|203103.4|202953.4|202832.8|202682.8|203103.4|202953.4|202762.9|202612.9|1006
1634652000000|2021-10-19 14:00:00|202831.6|202681.6|202702.4|202552.4|202839.7|202689.7|202676.9|202526.9|966
1634652300000|2021-10-19 14:05:00|202699.8|202549.8|202710.1|202560.1|202741.8|202591.8|202598|202448|897
1634652600000|2021-10-19 14:10:00|202710.7|202560.7|202754.9|202604.9|202786.6|202636.6|202622.5|202472.5|852
1634652900000|2021-10-19 14:15:00|202757.5|202607.5|202781.1|202631.1|202858.9|202756.9|202730.1|202605.3|877
1634653200000|2021-10-19 14:20:00|202780.8|202630.8|202715.8|202565.8|202804.6|202667.5|202643|202519.2|844
1634653500000|2021-10-19 14:25:00|202716|202566|202663.5|202513.5|202718.1|202614.9|202586.5|202461.6|820
1634653800000|2021-10-19 14:30:00|202663.3|202513.3|202671.9|202521.9|202713.2|202563.2|202605.2|202455.2|945
1634654100000|2021-10-19 14:35:00|202677.3|202527.3|202741.7|202591.7|202760.4|202610.4|202638.8|202488.8|902
1634654400000|2021-10-19 14:40:00|202746.7|202596.7|202832.4|202682.4|202839|202730.5|202713.3|202593.6|896
1634654700000|2021-10-19 14:45:00|202836.1|202686.1|202846.5|202696.5|202893.3|202743.3|202749.8|202650.9|833
1634655000000|2021-10-19 14:50:00|202847|202697|202706.2|202556.2|202850.2|202700.2|202699.3|202556.2|805
1634655300000|2021-10-19 14:55:00|202705.5|202555.5|202611.5|202461.5|202705.5|202565|202537.1|202428.5|872
1634655600000|2021-10-19 15:00:00|202651.9|202501.9|202734.8|202584.8|202758.2|202641.3|202559.4|202458|873
1634655900000|2021-10-19 15:05:00|202734.5|202584.5|202806|202756|202876.2|202759.8|202685.1|202577.8|711
1634656200000|2021-10-19 15:10:00|202851.8|202701.8|202864.9|202714.9|202880.7|202732.9|202770.5|202660.1|712
1634656500000|2021-10-19 15:15:00|202864|202714|202919|202769|202952|202832.5|202812.3|202705.1|726
1634656800000|2021-10-19 15:20:00|202916.7|202766.7|202825.2|202675.2|202916.7|202800.6|202766.7|202665.1|649
1634657100000|2021-10-19 15:25:00|202826.7|202676.7|202712.9|202562.9|202829.8|202725.8|202677.9|202562.1|630
1634657400000|2021-10-19 15:30:00|202714|202564|202792.3|202642.3|202799.6|202649.6|202632.5|202531.1|721
1634657700000|2021-10-19 15:35:00|202792|202642|202790.4|202640.4|202802.3|202687.3|202652.3|202544.1|693
1634658000000|2021-10-19 15:40:00|202789.5|202639.5|202793.6|202643.6|202876.5|202728|202738.4|202637.5|769
1634658300000|2021-10-19 15:45:00|202791.8|202641.8|202744.4|202594.4|202904.5|202754.5|202744.4|202594.4|738
1634658600000|2021-10-19 15:50:00|202744.3|202594.3|202750.4|202600.4|202771.4|202621.4|202720.4|202570.4|790
1634658900000|2021-10-19 15:55:00|202749.9|202599.9|202790.4|202640.4|202824.7|202687.5|202702.9|202592.3|679
1634659200000|2021-10-19 16:00:00|202790.2|202640.2|202633.3|202483.3|202790.2|202661|202588.6|202477.6|804
1634659500000|2021-10-19 16:05:00|202633.5|202483.5|202609.5|202459.5|202689.8|202565.3|202549.4|202452.5|699
1634659800000|2021-10-19 16:10:00|202610.8|202460.8|202532.5|202382.5|202612.2|202498.2|202475.9|202368|684
1634660100000|2021-10-19 16:15:00|202532.7|202382.7|202446.9|202296.9|202533.2|202395.1|202352|202202|826
1634660400000|2021-10-19 16:20:00|202447|202297|202403|202253|202502.8|202381.9|202372.6|202222.6|844
1634660700000|2021-10-19 16:25:00|202402.7|202252.7|202471.4|202321.4|202483.1|202380.3|202316.4|202201.4|714
1634661000000|2021-10-19 16:30:00|202470.6|202320.6|202532.9|202382.9|202612.9|202462.9|202470.6|202320.6|806
1634661300000|2021-10-19 16:35:00|202531.5|202381.5|202497.3|202347.3|202534.4|202409.5|202452.1|202329.6|694
1634661600000|2021-10-19 16:40:00|202497|202347|202499.8|202349.8|202545.2|202417.2|202437.3|202336.8|490
1634661900000|2021-10-19 16:45:00|202497.2|202347.2|202500.7|202350.7|202538.3|202408.7|202448.2|202341.1|525
1634662200000|2021-10-19 16:50:00|202501|202351|202503.5|202353.5|202528.9|202422.4|202439.6|202334.7|531
1634662500000|2021-10-19 16:55:00|202503.8|202353.8|202543.6|202393.6|202548.6|202409.9|202393|202287.3|675
1634662800000|2021-10-19 17:00:00|202544.4|202394.4|202628.6|202478.6|202635.2|202485.2|202520.4|202394.3|731
1634663100000|2021-10-19 17:05:00|202629.1|202479.1|202543.1|202393.1|202635.9|202485.9|202513.3|202391.2|653
1634663400000|2021-10-19 17:10:00|202544.6|202394.6|202445.9|202295.9|202547.6|202435.3|202438.4|202293.9|706
1634663700000|2021-10-19 17:15:00|202446.3|202296.3|202410.6|202260.6|202471.7|202321.7|202356.4|202247.8|649
1634664000000|2021-10-19 17:20:00|202412.7|202262.7|202293.8|202143.8|202420.5|202289.3|202290.6|202140.6|750
1634664300000|2021-10-19 17:25:00|202294.3|202144.3|202335.6|202185.6|202339.7|202211.4|202261.4|202132.1|633
1634664600000|2021-10-19 17:30:00|202335.8|202185.8|202376.6|202226.6|202380.4|202230.4|202266.3|202147.3|686
1634664900000|2021-10-19 17:35:00|202377.8|202227.8|202384.9|202234.9|202425.6|202286.4|202330.3|202211.3|660
1634665200000|2021-10-19 17:40:00|202385.9|202235.9|202375.3|202225.3|202420.6|202314.2|202363.6|202222.4|541
1634665500000|2021-10-19 17:45:00|202374.5|202224.5|202286.8|202136.8|202377.2|202227.2|202266.7|202116.7|549
1634665800000|2021-10-19 17:50:00|202287|202137|202334.6|202184.6|202346.5|202241.1|202236.5|202086.5|570
1634666100000|2021-10-19 17:55:00|202335.1|202185.1|202405.1|202255.1|202405.1|202255.1|202284|202158.4|519
1634666400000|2021-10-19 18:00:00|202404|202254|202443.4|202293.4|202458.3|202332.7|202381.6|202249.3|676
1634666700000|2021-10-19 18:05:00|202444|202294|202429.3|202279.3|202455.5|202305.5|202411.9|202261.9|639
1634667000000|2021-10-19 18:10:00|202432.1|202282.1|202493.5|202343.5|202506.5|202392.5|202395.6|202273.8|634
1634667300000|2021-10-19 18:15:00|202493.1|202343.1|202538.4|202388.4|202562.3|202452.4|202440.2|202341.1|526
1634667600000|2021-10-19 18:20:00|202537.9|202387.9|202535.1|202385.1|202608.9|202458.9|202532.3|202382.3|543
1634667900000|2021-10-19 18:25:00|202536.2|202386.2|202447.1|202297.1|202539|202424.8|202447.1|202297.1|540
1634668200000|2021-10-19 18:30:00|202449|202299|202557.9|202407.9|202579.7|202440.6|202392.2|202287.4|726
1634668500000|2021-10-19 18:35:00|202558.1|202408.1|202547.9|202397.9|202586.5|202475|202456|202340.1|707
1634668800000|2021-10-19 18:40:00|202576.8|202426.8|202588|202438|202659.8|202509.8|202575.3|202425.3|735
1634669100000|2021-10-19 18:45:00|202589|202439|202639.7|202489.7|202645|202518.5|202568.5|202438.1|656
1634669400000|2021-10-19 18:50:00|202630.5|202480.5|202576.3|202426.3|202666.1|202550.9|202550.3|202418.8|675
1634669700000|2021-10-19 18:55:00|202575.3|202425.3|202491.5|202341.5|202603.2|202473.5|202453.5|202341.5|899
1634670000000|2021-10-19 19:00:00|202497.8|202347.8|202499.8|202349.8|202503.1|202366.3|202416.3|202296.2|819
1634670300000|2021-10-19 19:05:00|202499.5|202349.5|202578.1|202428.1|202590.1|202440.1|202449.7|202347.5|666
1634670600000|2021-10-19 19:10:00|202579.4|202429.4|202661.1|202511.1|202667.4|202517.4|202578.1|202428.1|619
1634670900000|2021-10-19 19:15:00|202662|202512|202666.8|202516.8|202698.9|202548.9|202638.8|202488.8|750
1634671200000|2021-10-19 19:20:00|202667.7|202517.7|202698.6|202548.6|202698.6|202565.1|202568.2|202468.4|884
1634671500000|2021-10-19 19:25:00|202703.1|202553.1|202669.5|202519.5|202763.4|202613.4|202666.1|202516.1|713
1634671800000|2021-10-19 19:30:00|202671.1|202521.1|202698.1|202548.1|202742.5|202592.5|202668.8|202518.8|725
1634672100000|2021-10-19 19:35:00|202697.3|202547.3|202780.9|202630.9|202794.8|202644.8|202639.4|202489.4|812
1634672400000|2021-10-19 19:40:00|202778.9|202628.9|202704.7|202554.7|202781.5|202631.5|202701.8|202551.8|660
1634672700000|2021-10-19 19:45:00|202707.3|202557.3|202709.7|202559.7|202782.7|202632.7|202694.9|202544.9|708
1634673000000|2021-10-19 19:50:00|202708.8|202558.8|202582.3|202432.3|202740.3|202590.3|202573|202423|650
1634673300000|2021-10-19 19:55:00|202584.6|202434.6|202577.6|202427.6|202608|202458|202549.6|202399.6|723
1634673600000|2021-10-19 20:00:00|202579.7|202429.7|202522|202372|202593.2|202443.2|202508.6|202358.6|587
1634673900000|2021-10-19 20:05:00|202522.6|202372.6|202500.2|202350.2|202534.6|202384.6|202495.4|202345.4|605
1634674200000|2021-10-19 20:10:00|202498.1|202348.1|202483.6|202333.6|202507.6|202357.6|202457.8|202307.8|460
1634674500000|2021-10-19 20:15:00|202478.1|202328.1|202451.3|202301.3|202484.2|202334.2|202439|202289|327
1634674800000|2021-10-19 20:20:00|202455.8|202305.8|202387.7|202237.7|202469.7|202319.7|202336|202227.9|483
1634675100000|2021-10-19 20:25:00|202387.8|202237.8|202384.1|202234.1|202400.8|202250.8|202372.3|202222.3|516
1634675400000|2021-10-19 20:30:00|202388.8|202238.8|202418.1|202268.1|202439.8|202289.8|202387.3|202237.3|486
1634675700000|2021-10-19 20:35:00|202419|202269|202412.7|202262.7|202419.8|202269.8|202402.4|202252.4|200
1634676000000|2021-10-19 20:40:00|202411.9|202261.9|202379.8|202229.8|202417.6|202267.6|202369.8|202219.8|327
1634676300000|2021-10-19 20:45:00|202384.1|202234.1|202413.7|202263.7|202429.7|202279.7|202383.1|202233.1|396
1634676600000|2021-10-19 20:50:00|202414.6|202264.6|202381.1|202231.1|202430.9|202280.9|202380.8|202230.8|482
1634676900000|2021-10-19 20:55:00|202380|202230|202542.4|202245.4|202651.3|202395.3|202372|202222|474
1634677200000|2021-10-19 21:00:00|202542.5|202245.5|202491.4|202235.9|202661.8|202364.8|202483.6|202186.6|101
1634677500000|2021-10-19 21:05:00|202491.5|202234.8|202556.3|202259.3|202605.3|202308.3|202427.1|202224|113
1634677800000|2021-10-19 21:10:00|202513.4|202216.4|202513.7|202216.7|202658.7|202361.7|202500.2|202215.7|151
1634678100000|2021-10-19 21:15:00|202543.1|202246.1|202556.5|202259.5|202642|202345|202500.8|202216.6|216
1634678400000|2021-10-19 21:20:00|202560.7|202263.7|202565.8|202268.8|202580|202283|202490.6|202193.6|160
1634678700000|2021-10-19 21:25:00|202520.6|202223.6|202556.3|202259.3|202580.2|202283.2|202500.6|202203.6|164
1634679000000|2021-10-19 21:30:00|202542.6|202245.6|202531|202234|202579.1|202282.1|202524.6|202232.8|175
1634679300000|2021-10-19 21:35:00|202532.4|202235.4|202532.1|202235.1|202568.6|202271.6|202529.1|202232.1|122
1634679600000|2021-10-19 21:40:00|202532.3|202235.3|202530.8|202233.8|202592.8|202295.8|202527.3|202233.2|131
1634679900000|2021-10-19 21:45:00|202515.1|202218.1|202538.7|202241.7|202569|202272|202509.6|202212.6|127
1634680200000|2021-10-19 21:50:00|202524.7|202227.7|202527.5|202230.5|202560.9|202263.9|202516.7|202219.7|117
1634680500000|2021-10-19 21:55:00|202551.2|202254.2|202534.3|202237.3|202559.2|202262.2|202519|202222|128
1634680800000|2021-10-19 22:00:00|202545.2|202248.2|202444.6|202294.6|202552|202312|202423.5|202237|429
1634681100000|2021-10-19 22:05:00|202444.8|202294.8|202463.4|202313.4|202468.9|202318.9|202427.9|202277.9|258
1634681400000|2021-10-19 22:10:00|202461.2|202311.2|202457|202307|202464.8|202314.8|202426.2|202276.2|259
1634681700000|2021-10-19 22:15:00|202456.2|202306.2|202455.4|202305.4|202475.2|202325.2|202447.4|202297.4|256
1634682000000|2021-10-19 22:20:00|202454.4|202304.4|202455.3|202305.3|202473.1|202323.1|202444.7|202294.7|328
1634682300000|2021-10-19 22:25:00|202451.3|202301.3|202477.9|202327.9|202491.7|202341.7|202451.3|202301.3|245
1634682600000|2021-10-19 22:30:00|202478|202328|202466.4|202316.4|202482.5|202332.5|202464.8|202314.8|190
1634682900000|2021-10-19 22:35:00|202467.7|202317.7|202488.3|202338.3|202502.5|202352.5|202467.7|202317.7|246
1634683200000|2021-10-19 22:40:00|202488.7|202338.7|202479.9|202329.9|202492.5|202342.5|202479.5|202329.5|199
1634683500000|2021-10-19 22:45:00|202479.7|202329.7|202483.4|202333.4|202490|202340|202468.2|202318.2|198
1634683800000|2021-10-19 22:50:00|202483.1|202333.1|202455.3|202305.3|202487.9|202337.9|202448.7|202298.7|236
1634684100000|2021-10-19 22:55:00|202456.9|202306.9|202455.7|202305.7|202462.5|202312.5|202447.3|202297.3|254
1634684400000|2021-10-19 23:00:00|202454.2|202304.2|202481.5|202331.5|202484|202334|202447.5|202297.5|345
1634684700000|2021-10-19 23:05:00|202481.4|202331.4|202492.3|202342.3|202493.9|202343.9|202479.7|202329.7|298
1634685000000|2021-10-19 23:10:00|202492.4|202342.4|202480.7|202330.7|202505.2|202355.2|202479|202329|258
1634685300000|2021-10-19 23:15:00|202481|202331|202476.1|202326.1|202521.4|202371.4|202476.1|202326.1|292
1634685600000|2021-10-19 23:20:00|202478.9|202328.9|202480.3|202330.3|202488.4|202338.4|202475|202325|288
1634685900000|2021-10-19 23:25:00|202481|202331|202515.7|202365.7|202521.9|202371.9|202477.4|202327.4|290
1634686200000|2021-10-19 23:30:00|202515.6|202365.6|202478.2|202328.2|202515.8|202365.8|202469.7|202319.7|267
1634686500000|2021-10-19 23:35:00|202479.2|202329.2|202443.1|202293.1|202481.9|202331.9|202433.3|202283.3|280
1634686800000|2021-10-19 23:40:00|202441|202291|202445.8|202295.8|202450.1|202300.1|202435.5|202285.5|218
1634687100000|2021-10-19 23:45:00|202446|202296|202446.5|202296.5|202449.1|202299.1|202436.5|202286.5|216
1634687400000|2021-10-19 23:50:00|202446.6|202296.6|202455.2|202305.2|202456.4|202306.4|202438.8|202288.8|494
1634687700000|2021-10-19 23:55:00|202454.1|202304.1|202452.4|202302.4|202460.3|202310.3|202429.6|202279.6|306
1634688000000|2021-10-20 00:00:00|202452.8|202302.8|202496.2|202346.2|202502.2|202352.2|202438.6|202288.6|430
1634688300000|2021-10-20 00:05:00|202495.3|202345.3|202528.6|202378.6|202549.5|202399.5|202487.8|202337.8|429
1634688600000|2021-10-20 00:10:00|202527.8|202377.8|202494.6|202344.6|202542.8|202392.8|202488.5|202338.5|332
1634688900000|2021-10-20 00:15:00|202494.4|202344.4|202549.4|202399.4|202551.6|202401.6|202486.4|202336.4|427
1634689200000|2021-10-20 00:20:00|202550.4|202400.4|202537.3|202387.3|202576.5|202426.5|202528.2|202378.2|504
1634689500000|2021-10-20 00:25:00|202537.5|202387.5|202540.6|202390.6|202552|202402|202516.4|202366.4|506
1634689800000|2021-10-20 00:30:00|202542.5|202392.5|202521.9|202371.9|202549|202399|202487|202337|520
1634690100000|2021-10-20 00:35:00|202521.8|202371.8|202505.3|202355.3|202532.8|202382.8|202483|202333|434
1634690400000|2021-10-20 00:40:00|202499.9|202349.9|202455.2|202305.2|202504.3|202354.3|202449.6|202299.6|303
1634690700000|2021-10-20 00:45:00|202455.1|202305.1|202463.9|202313.9|202467.3|202317.3|202434.7|202284.7|409
1634691000000|2021-10-20 00:50:00|202463.6|202313.6|202448.8|202298.8|202505.3|202355.3|202442.7|202292.7|463
1634691300000|2021-10-20 00:55:00|202450.3|202300.3|202436.2|202286.2|202455.7|202305.7|202414|202264|532
1634691600000|2021-10-20 01:00:00|202438.5|202288.5|202444.9|202294.9|202496.2|202346.2|202435.8|202285.8|468
1634691900000|2021-10-20 01:05:00|202446.4|202296.4|202448.7|202298.7|202488.5|202338.5|202412.2|202262.2|564
1634692200000|2021-10-20 01:10:00|202448.8|202298.8|202445.4|202295.4|202456.2|202306.2|202416.1|202266.1|666
1634692500000|2021-10-20 01:15:00|202445.9|202295.9|202393.1|202243.1|202458|202308|202389.6|202239.6|738
1634692800000|2021-10-20 01:20:00|202393.5|202243.5|202311.4|202161.4|202394.6|202244.6|202307.3|202157.3|558
1634693100000|2021-10-20 01:25:00|202311.6|202161.6|202324.1|202174.1|202358.6|202208.6|202311.6|202161.6|463
1634693400000|2021-10-20 01:30:00|202323.9|202173.9|202328.5|202178.5|202334.8|202184.8|202310.4|202160.4|539
1634693700000|2021-10-20 01:35:00|202328.4|202178.4|202320.2|202170.2|202365.8|202215.8|202299.8|202149.8|518
1634694000000|2021-10-20 01:40:00|202321|202171|202377.9|202227.9|202379.7|202229.7|202319|202169|504
1634694300000|2021-10-20 01:45:00|202378.1|202228.1|202395.2|202245.2|202421.5|202271.5|202372.4|202222.4|436
1634694600000|2021-10-20 01:50:00|202396.3|202246.3|202370.3|202220.3|202398.2|202248.2|202357.9|202207.9|489
1634694900000|2021-10-20 01:55:00|202370.1|202220.1|202380.7|202230.7|202383.5|202233.5|202362.7|202212.7|402
1634695200000|2021-10-20 02:00:00|202381|202231|202343.4|202193.4|202414.2|202264.2|202328.2|202178.2|499
1634695500000|2021-10-20 02:05:00|202343.3|202193.3|202357.9|202207.9|202376.9|202226.9|202336.2|202186.2|499
1634695800000|2021-10-20 02:10:00|202357.6|202207.6|202371.1|202221.1|202392.5|202242.5|202357|202207|432
1634696100000|2021-10-20 02:15:00|202370.6|202220.6|202366.6|202216.6|202383.9|202233.9|202365.5|202215.5|404
1634696400000|2021-10-20 02:20:00|202364.8|202214.8|202422.1|202272.1|202424.3|202274.3|202360.3|202210.3|457
1634696700000|2021-10-20 02:25:00|202421.8|202271.8|202415.4|202265.4|202431.1|202281.1|202409.7|202259.7|355
1634697000000|2021-10-20 02:30:00|202418.2|202268.2|202414.1|202264.1|202431.1|202281.1|202405.5|202255.5|415
1634697300000|2021-10-20 02:35:00|202415.2|202265.2|202420.8|202270.8|202428.9|202278.9|202408.2|202258.2|508
1634697600000|2021-10-20 02:40:00|202419.7|202269.7|202413.8|202263.8|202432.3|202282.3|202406.1|202256.1|388
1634697900000|2021-10-20 02:45:00|202412.7|202262.7|202428|202278|202430.5|202280.5|202407.9|202257.9|418
1634698200000|2021-10-20 02:50:00|202426.8|202276.8|202411.6|202261.6|202435.9|202285.9|202411.3|202261.3|416
1634698500000|2021-10-20 02:55:00|202416.5|202266.5|202423.4|202273.4|202430.1|202280.1|202410.5|202260.5|371
1634698800000|2021-10-20 03:00:00|202423.3|202273.3|202415.7|202265.7|202433.6|202283.6|202410.9|202260.9|373
1634699100000|2021-10-20 03:05:00|202415.4|202265.4|202412.9|202262.9|202425.7|202275.7|202408.6|202258.6|331
1634699400000|2021-10-20 03:10:00|202411.9|202261.9|202414.5|202264.5|202424.9|202274.9|202401.1|202251.1|383
1634699700000|2021-10-20 03:15:00|202413.4|202263.4|202397|202247|202417|202267|202396.2|202246.2|308
1634700000000|2021-10-20 03:20:00|202396.7|202246.7|202409.7|202259.7|202414.4|202264.4|202379.2|202229.2|378
1634700300000|2021-10-20 03:25:00|202411.2|202261.2|202412.8|202262.8|202414.8|202264.8|202398.4|202248.4|443
1634700600000|2021-10-20 03:30:00|202410.9|202260.9|202367.3|202217.3|202432.4|202282.4|202360.5|202210.5|394
1634700900000|2021-10-20 03:35:00|202366.6|202216.6|202363|202213|202370.2|202220.2|202333|202183|372
1634701200000|2021-10-20 03:40:00|202361.3|202211.3|202314.6|202164.6|202369.9|202219.9|202310.5|202160.5|436
1634701500000|2021-10-20 03:45:00|202314.5|202164.5|202290.2|202140.2|202315.9|202165.9|202276|202126|380
1634701800000|2021-10-20 03:50:00|202290.6|202140.6|202291.7|202141.7|202301.5|202151.5|202281|202131|554
1634702100000|2021-10-20 03:55:00|202291.2|202141.2|202280|202130|202304.6|202154.6|202275.2|202125.2|485
1634702400000|2021-10-20 04:00:00|202281.3|202131.3|202306.4|202156.4|202313.9|202163.9|202251.8|202101.8|409
1634702700000|2021-10-20 04:05:00|202306.2|202156.2|202295.7|202145.7|202313.2|202163.2|202281.8|202131.8|438
1634703000000|2021-10-20 04:10:00|202294.3|202144.3|202286.7|202136.7|202307.8|202157.8|202281.7|202131.7|485
1634703300000|2021-10-20 04:15:00|202285.7|202135.7|202284|202134|202296.3|202146.3|202255.8|202105.8|389
1634703600000|2021-10-20 04:20:00|202283.2|202133.2|202314.4|202164.4|202325.8|202175.8|202277.6|202127.6|507
1634703900000|2021-10-20 04:25:00|202314.3|202164.3|202279.4|202129.4|202319.5|202169.5|202273.7|202123.7|386
1634704200000|2021-10-20 04:30:00|202279.6|202129.6|202288.3|202138.3|202293|202143|202254.6|202104.6|528
1634704500000|2021-10-20 04:35:00|202288.5|202138.5|202289.8|202139.8|202298.2|202148.2|202277.8|202127.8|613
1634704800000|2021-10-20 04:40:00|202288.6|202138.6|202280.4|202130.4|202291.7|202141.7|202277.9|202127.9|393
1634705100000|2021-10-20 04:45:00|202279.7|202129.7|202286.6|202136.6|202292.7|202142.7|202268|202118|455
1634705400000|2021-10-20 04:50:00|202287.2|202137.2|202281.7|202131.7|202292.9|202142.9|202272.1|202122.1|419
1634705700000|2021-10-20 04:55:00|202282.1|202132.1|202284.3|202134.3|202291.2|202141.2|202259.1|202109.1|590
1634706000000|2021-10-20 05:00:00|202283.9|202133.9|202292.3|202142.3|202293.9|202143.9|202264.6|202114.6|600
1634706300000|2021-10-20 05:05:00|202292|202142|202294|202144|202299.3|202149.3|202285|202135|522
1634706600000|2021-10-20 05:10:00|202293.7|202143.7|202291|202141|202302.9|202152.9|202286.2|202136.2|567
1634706900000|2021-10-20 05:15:00|202286.2|202136.2|202367.7|202217.7|202375.5|202225.5|202286.1|202136.1|532
1634707200000|2021-10-20 05:20:00|202369.3|202219.3|202386.5|202236.5|202396|202246|202362.5|202212.5|385
1634707500000|2021-10-20 05:25:00|202386.9|202236.9|202369.5|202219.5|202392.3|202242.3|202368.9|202218.9|427
1634707800000|2021-10-20 05:30:00|202373.3|202223.3|202414.4|202264.4|202420.3|202270.3|202371.8|202221.8|542
1634708100000|2021-10-20 05:35:00|202418.4|202268.4|202404.2|202254.2|202420.8|202270.8|202398.8|202248.8|365
1634708400000|2021-10-20 05:40:00|202404.5|202254.5|202414.7|202264.7|202417.7|202267.7|202369|202219|397
1634708700000|2021-10-20 05:45:00|202414.5|202264.5|202402.9|202252.9|202414.7|202264.7|202395.9|202245.9|288
1634709000000|2021-10-20 05:50:00|202403.4|202253.4|202378|202228|202407|202257|202366.3|202216.3|414
1634709300000|2021-10-20 05:55:00|202378.1|202228.1|202377.3|202227.3|202384.4|202234.4|202342.2|202192.2|432
1634709600000|2021-10-20 06:00:00|202374.4|202224.4|202401.9|202251.9|202436.3|202286.3|202374.4|202224.4|617
1634709900000|2021-10-20 06:05:00|202402|202252|202414.4|202264.4|202478.6|202328.6|202370.8|202220.8|608
1634710200000|2021-10-20 06:10:00|202416.6|202266.6|202406.9|202256.9|202469.2|202319.2|202404.1|202254.1|663
1634710500000|2021-10-20 06:15:00|202406.6|202256.6|202526.3|202376.3|202537|202387|202372.4|202222.4|728
1634710800000|2021-10-20 06:20:00|202526.6|202376.6|202536.1|202386.1|202546.1|202396.1|202486|202336|699
1634711100000|2021-10-20 06:25:00|202535.9|202385.9|202536.3|202386.3|202552.4|202402.4|202527.4|202377.4|684
1634711400000|2021-10-20 06:30:00|202537.7|202387.7|202496.7|202346.7|202539.1|202389.1|202487.7|202337.7|567
1634711700000|2021-10-20 06:35:00|202496.5|202346.5|202492.4|202342.4|202508|202358|202477.4|202327.4|625
1634712000000|2021-10-20 06:40:00|202491.4|202341.4|202543.7|202393.7|202546.9|202396.9|202480.4|202330.4|537
1634712300000|2021-10-20 06:45:00|202544.7|202394.7|202539.4|202389.4|202548.5|202398.5|202536.1|202386.1|574
1634712600000|2021-10-20 06:50:00|202545.5|202395.5|202571.3|202421.3|202580.6|202430.6|202536.7|202386.7|528
1634712900000|2021-10-20 06:55:00|202570.6|202420.6|202700.7|202550.7|202746.4|202596.4|202566.9|202416.9|700
1634713200000|2021-10-20 07:00:00|202701.8|202551.8|202713.5|202563.5|202734.4|202584.4|202623.3|202473.3|910
1634713500000|2021-10-20 07:05:00|202713.6|202563.6|202796.3|202646.3|202890.8|202740.8|202710.8|202560.8|879
1634713800000|2021-10-20 07:10:00|202796|202646|202704.6|202554.6|202849.6|202699.6|202686.1|202536.1|896
1634714100000|2021-10-20 07:15:00|202704.4|202554.4|202616.4|202466.4|202708.4|202558.4|202605.2|202455.2|820
1634714400000|2021-10-20 07:20:00|202616.2|202466.2|202514.3|202364.3|202623.1|202473.1|202506.7|202356.7|771
1634714700000|2021-10-20 07:25:00|202513.2|202363.2|202469|202319|202564.5|202414.5|202448|202298|781
1634715000000|2021-10-20 07:30:00|202471.5|202321.5|202583.3|202433.3|202619.7|202469.7|202444.7|202294.7|850
1634715300000|2021-10-20 07:35:00|202577.9|202427.9|202580.7|202430.7|202618.7|202468.7|202540.2|202390.2|881
1634715600000|2021-10-20 07:40:00|202580.8|202430.8|202623.9|202473.9|202660.7|202510.7|202565|202415|799
1634715900000|2021-10-20 07:45:00|202622.8|202472.8|202643.1|202493.1|202674.3|202524.3|202602.9|202452.9|777
1634716200000|2021-10-20 07:50:00|202643.5|202493.5|202572|202422|202653.8|202503.8|202570.6|202420.6|701
1634716500000|2021-10-20 07:55:00|202572.1|202422.1|202539|202389|202629|202479|202516.6|202366.6|817
1634716800000|2021-10-20 08:00:00|202538.4|202388.4|202523.3|202373.3|202556.6|202406.6|202477.6|202327.6|795
1634717100000|2021-10-20 08:05:00|202523.6|202373.6|202535.9|202385.9|202576.4|202426.4|202500|202350|817
1634717400000|2021-10-20 08:10:00|202535.6|202385.6|202491.9|202341.9|202546.2|202396.2|202487.9|202337.9|774
1634717700000|2021-10-20 08:15:00|202492.7|202342.7|202444.6|202294.6|202538.7|202388.7|202443.7|202293.7|723
1634718000000|2021-10-20 08:20:00|202445.5|202295.5|202388.1|202238.1|202455.9|202305.9|202381.1|202231.1|650
1634718300000|2021-10-20 08:25:00|202387.8|202237.8|202345.4|202195.4|202421.5|202271.5|202321|202171|684
1634718600000|2021-10-20 08:30:00|202346|202196|202314.7|202164.7|202352.3|202202.3|202273.3|202123.3|701
1634718900000|2021-10-20 08:35:00|202315.3|202165.3|202265.5|202115.5|202315.8|202165.8|202251.8|202101.8|736
1634719200000|2021-10-20 08:40:00|202265.1|202115.1|202278.9|202128.9|202287.2|202137.2|202227.8|202077.8|723
1634719500000|2021-10-20 08:45:00|202279.1|202129.1|202311.4|202161.4|202357.8|202207.8|202279.1|202129.1|727
1634719800000|2021-10-20 08:50:00|202311.5|202161.5|202364.8|202214.8|202368.3|202218.3|202304|202154|822
1634720100000|2021-10-20 08:55:00|202364.9|202214.9|202357.8|202207.8|202391.6|202241.6|202351.2|202201.2|751
1634720400000|2021-10-20 09:00:00|202362.9|202212.9|202330|202180|202366.2|202216.2|202326.9|202176.9|647
1634720700000|2021-10-20 09:05:00|202330.3|202180.3|202311.4|202161.4|202339.3|202189.3|202301.9|202151.9|854
1634721000000|2021-10-20 09:10:00|202312.3|202162.3|202342.3|202192.3|202358.5|202208.5|202304.8|202154.8|628
1634721300000|2021-10-20 09:15:00|202341.4|202191.4|202341.3|202191.3|202354.7|202204.7|202319.8|202169.8|677
1634721600000|2021-10-20 09:20:00|202341.2|202191.2|202359.6|202209.6|202389.9|202239.9|202307.1|202157.1|700
1634721900000|2021-10-20 09:25:00|202359.1|202209.1|202357|202207|202371.2|202221.2|202347.7|202197.7|564
1634722200000|2021-10-20 09:30:00|202358.8|202208.8|202353.3|202203.3|202365.7|202215.7|202274.6|202124.6|692
1634722500000|2021-10-20 09:35:00|202353.4|202203.4|202377.1|202227.1|202385.8|202235.8|202323|202173|683
1634722800000|2021-10-20 09:40:00|202378|202228|202519.9|202369.9|202532.9|202382.9|202375.1|202225.1|661
1634723100000|2021-10-20 09:45:00|202520.1|202370.1|202522.3|202372.3|202531.6|202381.6|202493|202343|685
1634723400000|2021-10-20 09:50:00|202519.8|202369.8|202443|202293|202531.3|202381.3|202438.7|202288.7|638
1634723700000|2021-10-20 09:55:00|202441.7|202291.7|202396.4|202246.4|202443.6|202293.6|202372.8|202222.8|658
1634724000000|2021-10-20 10:00:00|202395.3|202245.3|202411.7|202261.7|202426.5|202276.5|202373.5|202223.5|581
1634724300000|2021-10-20 10:05:00|202411.5|202261.5|202342.7|202192.7|202417.9|202267.9|202331|202181|696
1634724600000|2021-10-20 10:10:00|202343.2|202193.2|202357.9|202207.9|202363.3|202213.3|202320.9|202170.9|585
1634724900000|2021-10-20 10:15:00|202358.5|202208.5|202326.6|202176.6|202361.5|202211.5|202315.7|202165.7|610
1634725200000|2021-10-20 10:20:00|202326.1|202176.1|202352.7|202202.7|202387|202237|202317.7|202167.7|664
1634725500000|2021-10-20 10:25:00|202350.6|202200.6|202319.9|202169.9|202350.6|202200.6|202267.5|202117.5|669
1634725800000|2021-10-20 10:30:00|202318.5|202168.5|202311.5|202161.5|202327.6|202177.6|202300.4|202150.4|650
1634726100000|2021-10-20 10:35:00|202312.5|202162.5|202347.7|202197.7|202362.4|202212.4|202301|202151|671
1634726400000|2021-10-20 10:40:00|202348.8|202198.8|202310.2|202160.2|202365.3|202215.3|202258.3|202151.2|661
1634726700000|2021-10-20 10:45:00|202311.3|202161.3|202283.3|202133.3|202317.2|202167.2|202269.8|202119.8|557
1634727000000|2021-10-20 10:50:00|202283.4|202133.4|202277.4|202127.4|202289.3|202139.3|202273.8|202123.8|570
1634727300000|2021-10-20 10:55:00|202278.3|202128.3|202239.3|202089.3|202278.3|202154.5|202204.5|202074.9|583
1634727600000|2021-10-20 11:00:00|202234.5|202084.5|202181.9|202031.9|202239.5|202089.5|202157.3|202007.3|429
1634727900000|2021-10-20 11:05:00|202169.8|202019.8|202276.1|202126.1|202287.5|202137.5|202169.8|202019.8|604
1634728200000|2021-10-20 11:10:00|202271.9|202121.9|202262.2|202112.2|202282.8|202132.8|202262.2|202112.2|518
1634728500000|2021-10-20 11:15:00|202262.1|202112.1|202304.5|202154.5|202318.7|202168.7|202256.6|202106.6|496
1634728800000|2021-10-20 11:20:00|202304.3|202154.3|202367.1|202217.1|202378|202228|202253.5|202103.5|691
1634729100000|2021-10-20 11:25:00|202366|202216|202363.2|202213.2|202379.3|202229.3|202326|202176|730
1634729400000|2021-10-20 11:30:00|202361.1|202211.1|202302.1|202152.1|202361.1|202211.1|202282.7|202132.7|596
1634729700000|2021-10-20 11:35:00|202298.7|202148.7|202283.8|202133.8|202301|202151|202270.2|202120.2|523
1634730000000|2021-10-20 11:40:00|202284.7|202134.7|202315.4|202165.4|202340.5|202190.5|202279.8|202129.8|577
1634730300000|2021-10-20 11:45:00|202315.2|202165.2|202326.3|202176.3|202330.6|202210.4|202260.4|202125.2|626
1634730600000|2021-10-20 11:50:00|202325.9|202175.9|202371.2|202221.2|202446.2|202300.4|202321.2|202171.2|585
1634730900000|2021-10-20 11:55:00|202375.3|202225.3|202361|202211|202401|202298.5|202290.1|202154.5|617
1634731200000|2021-10-20 12:00:00|202365.1|202215.1|202185.3|202035.3|202370.1|202220.1|202164.8|202029.7|822
1634731500000|2021-10-20 12:05:00|202184.9|202034.9|202223.6|202073.6|202247.8|202099.8|202139.1|201996.9|730
1634731800000|2021-10-20 12:10:00|202224.1|202074.1|202192.3|202042.3|202227.4|202088.9|202115.1|201965.1|751
1634732100000|2021-10-20 12:15:00|202193.7|202043.7|202158.3|202008.3|202230.5|202127.3|202110.1|202003.6|696
1634732400000|2021-10-20 12:20:00|202196.6|202046.6|202104.4|201954.4|202196.6|202072.9|202095.6|201945.6|674
1634732700000|2021-10-20 12:25:00|202103.6|201953.6|202049.5|201899.5|202122.7|201972.7|202002.9|201870.5|756
1634733000000|2021-10-20 12:30:00|202050.4|201900.4|201947.9|201797.9|202055.8|201930.4|201932.1|201793.6|798
1634733300000|2021-10-20 12:35:00|201947.4|201797.4|201780.7|201630.7|201948.3|201806.4|201780.7|201630.7|780
1634733600000|2021-10-20 12:40:00|201781.3|201631.3|201887.2|201737.2|201887.7|201762.2|201772.9|201622.9|817
1634733900000|2021-10-20 12:45:00|201888.4|201738.4|201858.4|201708.4|201933.9|201783.9|201814.4|201700.2|863
1634734200000|2021-10-20 12:50:00|201859.3|201709.3|201967.4|201817.4|201973.6|201832.1|201807.4|201699.7|847
1634734500000|2021-10-20 12:55:00|201967.6|201817.6|202020.8|201870.8|202023.2|201873.2|201854|201746.9|840
1634734800000|2021-10-20 13:00:00|202020.6|201870.6|202027.3|201877.3|202170.6|202020.6|202016.9|201866.9|889
1634735100000|2021-10-20 13:05:00|202028.5|201878.5|201992.1|201842.1|202028.5|201878.5|201897|201747|851
1634735400000|2021-10-20 13:10:00|201991.8|201841.8|202012.5|201862.5|202017.5|201867.5|201927.5|201777.5|883
1634735700000|2021-10-20 13:15:00|202014.9|201864.9|202052|201902|202066|201953|201950.7|201846.3|798
1634736000000|2021-10-20 13:20:00|202052.4|201902.4|201929.2|201779.2|202058.1|201908.1|201883|201764.7|802
1634736300000|2021-10-20 13:25:00|201928.5|201778.5|202071.9|201921.9|202101.6|201951.6|201927.5|201777.5|760
1634736600000|2021-10-20 13:30:00|202071.1|201921.1|202062.5|201912.5|202138|201988|201937.2|201787.2|967
1634736900000|2021-10-20 13:35:00|202063.2|201913.2|201945.8|201795.8|202105.9|201981.4|201933.1|201783.1|840
1634737200000|2021-10-20 13:40:00|201945.9|201795.9|201857.3|201707.3|202021.9|201871.9|201837.6|201689.5|905
1634737500000|2021-10-20 13:45:00|201856.6|201706.6|201818.1|201668.1|201887.5|201737.5|201759|201609|903
1634737800000|2021-10-20 13:50:00|201818.3|201668.3|201985.8|201835.8|202019.5|201869.5|201780.4|201649.6|927
1634738100000|2021-10-20 13:55:00|201984.6|201834.6|201989.2|201839.2|202051.6|201901.6|201930.9|201780.9|854
1634738400000|2021-10-20 14:00:00|201991.8|201841.8|201999.3|201849.3|202137|201987|201961.5|201837.2|878
1634738700000|2021-10-20 14:05:00|201998.7|201848.7|202028.4|201878.4|202068.7|201918.7|201987.3|201837.3|889
1634739000000|2021-10-20 14:10:00|202027.7|201877.7|202020.2|201870.2|202046.6|201925.6|201934.7|201807.8|847
1634739300000|2021-10-20 14:15:00|202021.6|201871.6|201950.3|201800.3|202075.7|201966.4|201926.3|201776.3|823
1634739600000|2021-10-20 14:20:00|201944.7|201794.7|201978.7|201828.7|202009.6|201900.5|201910.6|201778.3|785
1634739900000|2021-10-20 14:25:00|201976.1|201826.1|201911.3|201761.3|202037.8|201887.8|201858.4|201741.2|788
1634740200000|2021-10-20 14:30:00|201909.8|201759.8|201957.3|201807.3|201959.2|201809.2|201830.4|201687.6|852
1634740500000|2021-10-20 14:35:00|201958|201808|202093.8|201943.8|202094.8|201944.8|201955.5|201805.5|743
1634740800000|2021-10-20 14:40:00|202094.2|201944.2|202011.1|201861.1|202094.2|201944.2|201955.3|201850|834
1634741100000|2021-10-20 14:45:00|202011.2|201861.2|201969.9|201819.9|202062.1|201912.1|201969.3|201819.3|911
1634741400000|2021-10-20 14:50:00|201969.6|201819.6|201935.1|201785.1|201975.3|201825.3|201910.6|201760.6|765
1634741700000|2021-10-20 14:55:00|201937.1|201787.1|201939.1|201789.1|201978.4|201828.4|201836.8|201686.8|874
1634742000000|2021-10-20 15:00:00|201938.2|201788.2|201967.4|201817.4|201977.7|201827.7|201874.3|201726.5|875
1634742300000|2021-10-20 15:05:00|201968.9|201818.9|201926.7|201776.7|202015.8|201865.8|201907.1|201757.1|862
1634742600000|2021-10-20 15:10:00|201927.2|201777.2|202006.7|201856.7|202014.3|201905.8|201915|201765|787
1634742900000|2021-10-20 15:15:00|202006.8|201856.8|201966.1|201816.1|202020.7|201870.7|201944.7|201794.7|824
1634743200000|2021-10-20 15:20:00|201963.8|201813.8|201927.1|201777.1|201987.3|201859.5|201859.3|201737|851
1634743500000|2021-10-20 15:25:00|201924.8|201774.8|201898.8|201748.8|201944.7|201835.5|201843.9|201731.2|781
1634743800000|2021-10-20 15:30:00|201900.3|201750.3|201796|201646|201905|201775.5|201713.9|201605.7|844
1634744100000|2021-10-20 15:35:00|201795.4|201645.4|201823.7|201673.7|201872.4|201722.4|201795.4|201645.4|771
1634744400000|2021-10-20 15:40:00|201823.5|201673.5|201819|201669|201872.9|201722.9|201813.8|201663.8|735
1634744700000|2021-10-20 15:45:00|201819.7|201669.7|201788.4|201638.4|201877|201762.3|201739.5|201632.4|923
1634745000000|2021-10-20 15:50:00|201787.4|201637.4|201812.2|201662.2|201813.3|201683.7|201624.1|201511.2|760
1634745300000|2021-10-20 15:55:00|201812.1|201662.1|201783|201633|201818.7|201687.4|201701.1|201586.7|821
1634745600000|2021-10-20 16:00:00|201782.8|201632.8|201774.8|201624.8|201787.4|201677.9|201727.4|201605.9|682
1634745900000|2021-10-20 16:05:00|201775|201625|201808.9|201658.9|201822.9|201720.1|201763.6|201620.6|701
1634746200000|2021-10-20 16:10:00|201809.8|201659.8|201770.9|201720.9|201836.4|201729|201765.3|201653.7|588
1634746500000|2021-10-20 16:15:00|201771|201721|201812.4|201662.4|201833.7|201729.6|201753.2|201643.3|729
1634746800000|2021-10-20 16:20:00|201814.3|201664.3|201821.6|201671.6|201825.4|201711.9|201760.5|201654.7|544
1634747100000|2021-10-20 16:25:00|201821|201671|201804.3|201654.3|201837.1|201729.3|201729.5|201634.2|787
1634747400000|2021-10-20 16:30:00|201803.4|201653.4|201789|201639|201805.9|201705.2|201725.9|201625.4|734
1634747700000|2021-10-20 16:35:00|201789.1|201639.1|201760.7|201610.7|201789.2|201677.2|201691.2|201589.5|757
1634748000000|2021-10-20 16:40:00|201760.1|201610.1|201798.3|201648.3|201841|201728.3|201730.7|201605.2|765
1634748300000|2021-10-20 16:45:00|201797.4|201647.4|201803.6|201653.6|201805.3|201704.8|201716.6|201614|684
1634748600000|2021-10-20 16:50:00|201805|201655|201801.7|201651.7|201823.5|201727.5|201742.2|201641.4|637
1634748900000|2021-10-20 16:55:00|201800.6|201650.6|201816.2|201666.2|201825.8|201721|201730.7|201638.1|741
1634749200000|2021-10-20 17:00:00|201816.6|201666.6|201936.8|201786.8|201952.5|201802.5|201779.9|201629.9|916
1634749500000|2021-10-20 17:05:00|201938.7|201788.7|201941.4|201791.4|201954.7|201804.7|201909.2|201759.2|822
1634749800000|2021-10-20 17:10:00|201942.6|201792.6|201992.9|201842.9|202001.6|201881|201922.6|201777.2|749
1634750100000|2021-10-20 17:15:00|201993.8|201843.8|202029.9|201879.9|202047.6|201929|201944.9|201841.5|746
1634750400000|2021-10-20 17:20:00|202029.8|201879.8|202111.5|201961.5|202123.9|202017.8|202018.4|201877.6|818
1634750700000|2021-10-20 17:25:00|202111.8|201961.8|202158.2|202008.2|202212.4|202066.2|202080.1|201954.1|892
1634751000000|2021-10-20 17:30:00|202159.6|202009.6|202066.8|201916.8|202172.5|202022.5|202020.6|201889.4|884
1634751300000|2021-10-20 17:35:00|202069.6|201919.6|202002.2|201852.2|202069.8|201919.8|201963.7|201813.7|832
1634751600000|2021-10-20 17:40:00|202002.9|201852.9|201990|201840|202018.2|201868.2|201983|201833|816
1634751900000|2021-10-20 17:45:00|201990.5|201840.5|202013.6|201863.6|202018.6|201868.6|201963|201813|812
1634752200000|2021-10-20 17:50:00|202014.4|201864.4|202004.4|201854.4|202090|201954.6|202002.7|201852.7|626
1634752500000|2021-10-20 17:55:00|202003.6|201853.6|201989.7|201839.7|202019.9|201913.4|201960.8|201837.3|697
1634752800000|2021-10-20 18:00:00|201991.3|201841.3|202017.4|201867.4|202022.1|201872.1|201962.3|201812.3|745
1634753100000|2021-10-20 18:05:00|202019|201869|202015.8|201865.8|202019|201869|202006|201856|620
1634753400000|2021-10-20 18:10:00|202015.5|201865.5|201845.3|201695.3|202022.3|201872.3|201843.6|201693.6|630
1634753700000|2021-10-20 18:15:00|201843.4|201693.4|201852.9|201702.9|201858.1|201708.1|201801.8|201651.8|580
1634754000000|2021-10-20 18:20:00|201849.2|201699.2|201843.8|201693.8|201856.5|201706.5|201802.8|201652.8|672
1634754300000|2021-10-20 18:25:00|201843.9|201693.9|201884.5|201734.5|201899|201749|201837.4|201687.4|668
1634754600000|2021-10-20 18:30:00|201884.7|201734.7|201846.3|201696.3|201924.7|201776.9|201813.1|201663.1|845
1634754900000|2021-10-20 18:35:00|201845.8|201695.8|201800|201650|201865.7|201715.7|201793.3|201643.3|722
1634755200000|2021-10-20 18:40:00|201799|201649|201767.6|201617.6|201827.3|201677.3|201758.1|201608.1|735
1634755500000|2021-10-20 18:45:00|201767.2|201617.2|201744.1|201594.1|201802.6|201691.7|201682.2|201576.9|685
1634755800000|2021-10-20 18:50:00|201744.8|201594.8|201866.4|201716.4|201871.9|201721.9|201729.3|201592.3|780
1634756100000|2021-10-20 18:55:00|201867.7|201717.7|201801.7|201651.7|201900.7|201750.7|201801.4|201651.4|793
1634756400000|2021-10-20 19:00:00|201810|201660|201857.1|201707.1|201869.7|201719.7|201806.4|201656.4|728
1634756700000|2021-10-20 19:05:00|201858.7|201708.7|201964.8|201814.8|201990|201840|201845.2|201695.2|719
1634757000000|2021-10-20 19:10:00|201965.6|201815.6|201946.1|201796.1|201969|201819|201943|201793|618
1634757300000|2021-10-20 19:15:00|201947.2|201797.2|201944.2|201794.2|201964.1|201814.1|201939.2|201789.2|702
1634757600000|2021-10-20 19:20:00|201944.1|201794.1|201962|201812|202035.8|201885.8|201939.5|201789.5|765
1634757900000|2021-10-20 19:25:00|201952.5|201802.5|201867.9|201717.9|201954|201822.3|201797.6|201661.9|790
1634758200000|2021-10-20 19:30:00|201868.9|201718.9|201896.9|201746.9|201919.4|201769.4|201855.9|201705.9|714
1634758500000|2021-10-20 19:35:00|201901.2|201751.2|201954.1|201804.1|201958.3|201808.3|201899.5|201749.5|604
1634758800000|2021-10-20 19:40:00|201953.8|201803.8|201874.2|201724.2|201957.5|201807.5|201873|201723|721
1634759100000|2021-10-20 19:45:00|201874|201724|201850.7|201700.7|201882.2|201732.2|201849.2|201699.2|446
1634759400000|2021-10-20 19:50:00|201855|201705|201815.2|201665.2|201855|201705|201807.2|201657.2|683
1634759700000|2021-10-20 19:55:00|201816|201666|201776.5|201626.5|201850.2|201700.2|201776|201626|786
1634760000000|2021-10-20 20:00:00|201775.9|201625.9|201869.5|201719.5|201869.5|201719.5|201765.3|201615.3|631
1634760300000|2021-10-20 20:05:00|201869.3|201719.3|201820.1|201670.1|201871.2|201721.2|201795.8|201645.8|609
1634760600000|2021-10-20 20:10:00|201822|201672|201802.1|201652.1|201834.8|201684.8|201800.5|201650.5|505
1634760900000|2021-10-20 20:15:00|201803.4|201653.4|201797.6|201647.6|201838.9|201688.9|201793.2|201643.2|394
1634761200000|2021-10-20 20:20:00|201797.1|201647.1|201924|201774|201926.7|201776.7|201793.3|201643.3|518
1634761500000|2021-10-20 20:25:00|201924.8|201774.8|201851.3|201701.3|201957.9|201807.9|201844.2|201694.2|621
1634761800000|2021-10-20 20:30:00|201853.1|201703.1|201960.8|201810.8|201962.7|201812.7|201853.1|201703.1|594
1634762100000|2021-10-20 20:35:00|201960.9|201810.9|201955|201805|201970.9|201820.9|201942.9|201792.9|389
1634762400000|2021-10-20 20:40:00|201955.9|201805.9|202031|201881|202038.7|201888.7|201944.6|201794.6|417
1634762700000|2021-10-20 20:45:00|202032.8|201882.8|202070.6|201920.6|202077.1|201927.1|202030|201880|385
1634763000000|2021-10-20 20:50:00|202071.5|201921.5|202092.8|201942.8|202100.1|201950.1|202053.9|201903.9|384
1634763300000|2021-10-20 20:55:00|202095.1|201945.1|202093.4|201943.4|202121.5|201971.5|202071.1|201921.1|280
1634763600000|2021-10-20 21:00:00|202091.1|201941.1|202079.6|201929.6|202122.5|201948.8|202000.4|201741.9|113
1634763900000|2021-10-20 21:05:00|202058.2|201908.2|202115.7|201965.7|202193.2|201965.7|202014.8|201814.9|181
1634764200000|2021-10-20 21:10:00|202113.9|201963.9|202176.8|201924.8|202181.2|201988.1|202056|201906|277
1634764500000|2021-10-20 21:15:00|202124.6|201974.6|202124.8|201974.8|202194.5|202006.3|202082.3|201910.3|216
1634764800000|2021-10-20 21:20:00|202132.8|201982.8|202109.8|201959.8|202181.4|201985.6|202078|201891.5|210
1634765100000|2021-10-20 21:25:00|202108.9|201958.9|202103.5|201953.5|202141.3|201969|202052.9|201882.1|180
1634765400000|2021-10-20 21:30:00|202097.1|201947.1|202109.1|201959.1|202154|201973.9|202056.3|201899.8|169
1634765700000|2021-10-20 21:35:00|202114|201964|202116.3|201966.3|202125.5|201975.5|202062.4|201912.4|163
1634766000000|2021-10-20 21:40:00|202113.3|201963.3|202122.7|201972.7|202129.1|201979.1|202103.6|201953.6|192
1634766300000|2021-10-20 21:45:00|202120.6|201970.6|202116.5|201966.5|202123.1|201973.1|202102.2|201952.2|184
1634766600000|2021-10-20 21:50:00|202118.7|201968.7|202123|201973|202123|201973|202088.9|201938.9|193
1634766900000|2021-10-20 21:55:00|202116.9|201966.9|202123|201973|202133.5|201983.5|202101.4|201951.4|162
1634767200000|2021-10-20 22:00:00|202134.9|201984.9|202133.7|201983.7|202158.2|202008.2|202111.5|201961.5|409
1634767500000|2021-10-20 22:05:00|202133.9|201983.9|202116.5|201966.5|202133.9|201983.9|202097|201947|397
1634767800000|2021-10-20 22:10:00|202118.6|201968.6|202115.9|201965.9|202127.5|201977.5|202106.4|201956.4|321
1634768100000|2021-10-20 22:15:00|202113.5|201963.5|202106.2|201956.2|202128.3|201978.3|202091.7|201941.7|395
1634768400000|2021-10-20 22:20:00|202088.5|201938.5|202106.6|201956.6|202119.8|201969.8|202088.5|201938.5|347
1634768700000|2021-10-20 22:25:00|202104.8|201954.8|202115.6|201965.6|202117.8|201967.8|202097.5|201947.5|259
1634769000000|2021-10-20 22:30:00|202115.1|201965.1|202110|201960|202116.3|201966.3|202100|201950|337
1634769300000|2021-10-20 22:35:00|202101.3|201951.3|202107.9|201957.9|202112.3|201962.3|202094.8|201944.8|381
1634769600000|2021-10-20 22:40:00|202107.5|201957.5|202110|201960|202115.9|201965.9|202095.7|201945.7|275
1634769900000|2021-10-20 22:45:00|202110.1|201960.1|202116.2|201966.2|202129.3|201979.3|202096.5|201946.5|242
1634770200000|2021-10-20 22:50:00|202115.6|201965.6|202133.7|201983.7|202146.4|201996.4|202092|201942|296
1634770500000|2021-10-20 22:55:00|202133|201983|202210.8|202060.8|202218.5|202068.5|202125.3|201975.3|349
1634770800000|2021-10-20 23:00:00|202210.9|202060.9|202176.3|202026.3|202210.9|202060.9|202166.3|202016.3|406
1634771100000|2021-10-20 23:05:00|202175.8|202025.8|202182.2|202032.2|202194.4|202044.4|202173.6|202023.6|257
1634771400000|2021-10-20 23:10:00|202189.5|202039.5|202192.4|202042.4|202195.1|202045.1|202169|202019|270
1634771700000|2021-10-20 23:15:00|202191.1|202041.1|202192.8|202042.8|202199.2|202049.2|202185.4|202035.4|261
1634772000000|2021-10-20 23:20:00|202193.5|202043.5|202212.3|202062.3|202220.6|202070.6|202180.4|202030.4|326
1634772300000|2021-10-20 23:25:00|202213.3|202063.3|202208.5|202058.5|202227.3|202077.3|202203|202053|239
1634772600000|2021-10-20 23:30:00|202209|202059|202216.3|202066.3|202227.8|202077.8|202198.4|202048.4|226
1634772900000|2021-10-20 23:35:00|202217.9|202067.9|202232.5|202082.5|202241.8|202091.8|202212.2|202062.2|281
1634773200000|2021-10-20 23:40:00|202233|202083|202234.9|202084.9|202246.7|202096.7|202221.8|202071.8|296
1634773500000|2021-10-20 23:45:00|202233.5|202083.5|202225|202075|202242.8|202092.8|202219.1|202069.1|330
1634773800000|2021-10-20 23:50:00|202226.1|202076.1|202237.1|202087.1|202239.2|202089.2|202224.4|202074.4|261
1634774100000|2021-10-20 23:55:00|202235.3|202085.3|202314.3|202164.3|202328.1|202178.1|202233.2|202083.2|428
1634774400000|2021-10-21 00:00:00|202314.9|202164.9|202269|202119|202320.1|202170.1|202228.2|202078.2|600
1634774700000|2021-10-21 00:05:00|202268.2|202118.2|202309.9|202159.9|202315.2|202165.2|202227.6|202077.6|477
1634775000000|2021-10-21 00:10:00|202309.7|202159.7|202323.1|202173.1|202326.4|202176.4|202302.2|202152.2|363
1634775300000|2021-10-21 00:15:00|202319.4|202169.4|202325.1|202175.1|202352.7|202202.7|202302.3|202152.3|429
1634775600000|2021-10-21 00:20:00|202331.3|202181.3|202301.5|202151.5|202332.3|202182.3|202293.9|202143.9|453
1634775900000|2021-10-21 00:25:00|202302.3|202152.3|202314.6|202164.6|202320.9|202170.9|202293.9|202143.9|535
1634776200000|2021-10-21 00:30:00|202315.3|202165.3|202348.8|202198.8|202358.9|202208.9|202304.8|202154.8|604
1634776500000|2021-10-21 00:35:00|202347|202197|202308.6|202158.6|202350.8|202200.8|202299.9|202149.9|571
1634776800000|2021-10-21 00:40:00|202309.2|202159.2|202281|202131|202319|202169|202276.4|202126.4|533
1634777100000|2021-10-21 00:45:00|202280.8|202130.8|202230.4|202080.4|202284.3|202134.3|202225.6|202075.6|590
1634777400000|2021-10-21 00:50:00|202230.8|202080.8|202249|202099|202265.7|202115.7|202228.4|202078.4|522
1634777700000|2021-10-21 00:55:00|202249.1|202099.1|202217.8|202067.8|202276.5|202126.5|202196.6|202046.6|590
1634778000000|2021-10-21 01:00:00|202217.6|202067.6|202234.8|202084.8|202243|202093|202210|202060|452
1634778300000|2021-10-21 01:05:00|202233.8|202083.8|202301.4|202151.4|202309|202159|202225|202075|546
1634778600000|2021-10-21 01:10:00|202300.8|202150.8|202276.2|202126.2|202305.4|202155.4|202272.8|202122.8|546
1634778900000|2021-10-21 01:15:00|202273.8|202123.8|202273|202123|202299.5|202149.5|202263.7|202113.7|485
1634779200000|2021-10-21 01:20:00|202272.9|202122.9|202285.9|202135.9|202313|202163|202248.5|202098.5|515
1634779500000|2021-10-21 01:25:00|202285.1|202135.1|202357.4|202207.4|202361|202211|202282.2|202132.2|606
1634779800000|2021-10-21 01:30:00|202357.3|202207.3|202287.7|202137.7|202358.5|202208.5|202285.9|202135.9|677
1634780100000|2021-10-21 01:35:00|202287.8|202137.8|202189.4|202039.4|202292.5|202142.5|202174.5|202024.5|674
1634780400000|2021-10-21 01:40:00|202189.5|202039.5|202188.6|202038.6|202192.5|202042.5|202154.4|202004.4|592
1634780700000|2021-10-21 01:45:00|202189.7|202039.7|202167.5|202017.5|202194.6|202044.6|202156.4|202006.4|665
1634781000000|2021-10-21 01:50:00|202167.4|202017.4|202130.3|201980.3|202174.7|202024.7|202110.8|201960.8|671
1634781300000|2021-10-21 01:55:00|202129.7|201979.7|202133.8|201983.8|202151.2|202001.2|202112.8|201962.8|717
1634781600000|2021-10-21 02:00:00|202127.9|201977.9|202136.4|201986.4|202151.5|202001.5|202102|201952|546
1634781900000|2021-10-21 02:05:00|202134.4|201984.4|202102.3|201952.3|202138.1|201988.1|202088.5|201938.5|625
1634782200000|2021-10-21 02:10:00|202098.4|201948.4|202109.2|201959.2|202126.4|201976.4|202069.9|201919.9|639
1634782500000|2021-10-21 02:15:00|202107.6|201957.6|202131|201981|202137|201987|202094.2|201944.2|657
1634782800000|2021-10-21 02:20:00|202130|201980|202099.5|201949.5|202132.8|201982.8|202092.3|201942.3|586
1634783100000|2021-10-21 02:25:00|202100.7|201950.7|202093.9|201943.9|202112.9|201962.9|202075.1|201925.1|538
1634783400000|2021-10-21 02:30:00|202092.6|201942.6|202097.1|201947.1|202112.3|201962.3|202074.6|201924.6|528
1634783700000|2021-10-21 02:35:00|202095.8|201945.8|202082.7|201932.7|202104.4|201954.4|202078.2|201928.2|539
1634784000000|2021-10-21 02:40:00|202083.2|201933.2|202096.3|201946.3|202118.8|201968.8|202073.8|201923.8|556
1634784300000|2021-10-21 02:45:00|202097.3|201947.3|202121.7|201971.7|202125|201975|202085.9|201935.9|575
1634784600000|2021-10-21 02:50:00|202122|201972|202116.2|201966.2|202131.2|201981.2|202107.8|201957.8|509
1634784900000|2021-10-21 02:55:00|202116.3|201966.3|202117.2|201967.2|202123.1|201973.1|202108.9|201958.9|492
1634785200000|2021-10-21 03:00:00|202117|201967|202099.9|201949.9|202123.2|201973.2|202080.3|201930.3|515
1634785500000|2021-10-21 03:05:00|202100.8|201950.8|202111.4|201961.4|202132.2|201982.2|202099.2|201949.2|615
1634785800000|2021-10-21 03:10:00|202110.8|201960.8|202113.6|201963.6|202124.1|201974.1|202104.9|201954.9|534
1634786100000|2021-10-21 03:15:00|202113.5|201963.5|202155.1|202005.1|202158.6|202008.6|202111.7|201961.7|574
1634786400000|2021-10-21 03:20:00|202158|202008|202148.2|201998.2|202163.1|202013.1|202138.9|201988.9|465
1634786700000|2021-10-21 03:25:00|202148.6|201998.6|202105.7|201955.7|202151.8|202001.8|202091.9|201941.9|621
1634787000000|2021-10-21 03:30:00|202106.4|201956.4|202111.5|201961.5|202124.4|201974.4|202102.8|201952.8|464
1634787300000|2021-10-21 03:35:00|202110.9|201960.9|202134.4|201984.4|202151.5|202001.5|202099.7|201949.7|561
1634787600000|2021-10-21 03:40:00|202134.1|201984.1|202122.3|201972.3|202147.8|201997.8|202110|201960|545
1634787900000|2021-10-21 03:45:00|202123|201973|202119.5|201969.5|202148.8|201998.8|202103.3|201953.3|526
1634788200000|2021-10-21 03:50:00|202118.8|201968.8|202127.7|201977.7|202148.8|201998.8|202104.6|201954.6|564
1634788500000|2021-10-21 03:55:00|202129.3|201979.3|202193.3|202043.3|202195|202045|202105.4|201955.4|421
1634788800000|2021-10-21 04:00:00|202194.2|202044.2|202301|202151|202303.6|202153.6|202143.3|201993.3|639
1634789100000|2021-10-21 04:05:00|202295.6|202145.6|202241.4|202091.4|202300.7|202150.7|202187.5|202037.5|783
1634789400000|2021-10-21 04:10:00|202242|202092|202243|202093|202317.9|202167.9|202203.6|202053.6|759
1634789700000|2021-10-21 04:15:00|202251.9|202101.9|202309.6|202159.6|202354.1|202204.1|202244.5|202094.5|703
1634790000000|2021-10-21 04:20:00|202310.1|202160.1|202280.3|202130.3|202315.1|202165.1|202258.9|202108.9|682
1634790300000|2021-10-21 04:25:00|202279.9|202129.9|202303|202153|202322|202172|202262.4|202112.4|639
1634790600000|2021-10-21 04:30:00|202304.2|202154.2|202356.8|202206.8|202381.9|202231.9|202282.6|202132.6|664
1634790900000|2021-10-21 04:35:00|202357.1|202207.1|202331.5|202181.5|202365|202215|202320.2|202170.2|561
1634791200000|2021-10-21 04:40:00|202330.6|202180.6|202301.2|202151.2|202340|202190|202292.1|202142.1|538
1634791500000|2021-10-21 04:45:00|202300.3|202150.3|202339.2|202189.2|202346.5|202196.5|202292.6|202142.6|568
1634791800000|2021-10-21 04:50:00|202338.7|202188.7|202351.9|202201.9|202369.9|202219.9|202333.9|202183.9|431
1634792100000|2021-10-21 04:55:00|202353.4|202203.4|202325.3|202175.3|202363.8|202213.8|202301.6|202151.6|479
1634792400000|2021-10-21 05:00:00|202323.5|202173.5|202325|202175|202353.8|202203.8|202304|202154|575
1634792700000|2021-10-21 05:05:00|202324.6|202174.6|202315.1|202165.1|202327.7|202177.7|202293.9|202143.9|454
1634793000000|2021-10-21 05:10:00|202319.2|202169.2|202317.3|202167.3|202319.7|202169.7|202302.9|202152.9|456
1634793300000|2021-10-21 05:15:00|202317.8|202167.8|202376.8|202226.8|202396.8|202246.8|202316.2|202166.2|569
1634793600000|2021-10-21 05:20:00|202377.1|202227.1|202393.1|202243.1|202401|202251|202375.3|202225.3|358
1634793900000|2021-10-21 05:25:00|202392.8|202242.8|202396|202246|202417.9|202267.9|202381|202231|605
1634794200000|2021-10-21 05:30:00|202396.2|202246.2|202433.6|202283.6|202448.2|202298.2|202395.2|202245.2|589
1634794500000|2021-10-21 05:35:00|202433.8|202283.8|202428.1|202278.1|202445.6|202295.6|202420.6|202270.6|583
1634794800000|2021-10-21 05:40:00|202427.4|202277.4|202437.8|202287.8|202456.6|202306.6|202414.7|202264.7|575
1634795100000|2021-10-21 05:45:00|202439.2|202289.2|202507.2|202357.2|202509|202359|202428.7|202278.7|675
1634795400000|2021-10-21 05:50:00|202507.1|202357.1|202598.7|202448.7|202630.5|202480.5|202501.3|202351.3|674
1634795700000|2021-10-21 05:55:00|202595.8|202445.8|202600.1|202450.1|202602.8|202452.8|202558.9|202408.9|704
1634796000000|2021-10-21 06:00:00|202604|202454|202447.2|202297.2|202608.3|202458.3|202340.2|202190.2|779
1634796300000|2021-10-21 06:05:00|202445.9|202295.9|202365.1|202215.1|202453.2|202303.2|202348.4|202198.4|701
1634796600000|2021-10-21 06:10:00|202365.9|202215.9|202295.8|202145.8|202375.7|202225.7|202290|202140|730
1634796900000|2021-10-21 06:15:00|202295.6|202145.6|202268.9|202118.9|202330.2|202180.2|202260.1|202110.1|694
1634797200000|2021-10-21 06:20:00|202269.3|202119.3|202320.3|202170.3|202328.9|202178.9|202244.8|202094.8|673
1634797500000|2021-10-21 06:25:00|202320.1|202170.1|202352.9|202202.9|202352.9|202202.9|202311.2|202161.2|733
1634797800000|2021-10-21 06:30:00|202355.3|202205.3|202388.2|202238.2|202393.8|202243.8|202331.4|202181.4|767
1634798100000|2021-10-21 06:35:00|202388.1|202238.1|202394.5|202244.5|202444.3|202294.3|202387.8|202237.8|718
1634798400000|2021-10-21 06:40:00|202395.4|202245.4|202480.9|202330.9|202504.9|202354.9|202376.2|202226.2|732
1634798700000|2021-10-21 06:45:00|202479.9|202329.9|202558.2|202408.2|202564.4|202414.4|202479.1|202329.1|786
1634799000000|2021-10-21 06:50:00|202558.5|202408.5|202650.6|202500.6|202654.8|202504.8|202554|202404|753
1634799300000|2021-10-21 06:55:00|202660.6|202510.6|202662.7|202512.7|202690.1|202540.1|202600.7|202450.7|816
1634799600000|2021-10-21 07:00:00|202663.2|202513.2|202694.8|202544.8|202700.3|202550.3|202624.8|202474.8|919
1634799900000|2021-10-21 07:05:00|202695.4|202545.4|202736.3|202586.3|202752.6|202602.6|202689.4|202539.4|806
1634800200000|2021-10-21 07:10:00|202736.5|202586.5|202744.3|202594.3|202817.9|202667.9|202700.2|202550.2|838
1634800500000|2021-10-21 07:15:00|202744.2|202594.2|202781.8|202631.8|202786.5|202636.5|202712.6|202562.6|888
1634800800000|2021-10-21 07:20:00|202781.2|202631.2|202776.4|202626.4|202824.3|202674.3|202718.5|202568.5|772
1634801100000|2021-10-21 07:25:00|202777.5|202627.5|202855.3|202705.3|202863|202713|202766.1|202616.1|809
1634801400000|2021-10-21 07:30:00|202854|202704|202822.5|202672.5|202935.3|202785.3|202819.3|202669.3|856
1634801700000|2021-10-21 07:35:00|202822|202672|202816.1|202666.1|202857.8|202707.8|202792.8|202642.8|814
1634802000000|2021-10-21 07:40:00|202816.5|202666.5|202740.4|202590.4|202825.7|202675.7|202728.8|202578.8|838
1634802300000|2021-10-21 07:45:00|202740.2|202590.2|202692.1|202542.1|202742.9|202592.9|202646.6|202496.6|716
1634802600000|2021-10-21 07:50:00|202691.4|202541.4|202779.9|202629.9|202779.9|202629.9|202682.9|202532.9|690
1634802900000|2021-10-21 07:55:00|202779.6|202629.6|202849.4|202699.4|202913|202763|202736.9|202586.9|867
1634803200000|2021-10-21 08:00:00|202849.1|202699.1|202738|202588|202851|202701|202733.8|202583.8|730
1634803500000|2021-10-21 08:05:00|202738.3|202588.3|202855.8|202705.8|202871.4|202721.4|202704.3|202554.3|818
1634803800000|2021-10-21 08:10:00|202855.6|202705.6|202787.6|202637.6|202860.5|202710.5|202787.6|202637.6|758
1634804100000|2021-10-21 08:15:00|202781.7|202631.7|202778.9|202628.9|202816.6|202666.6|202771.2|202621.2|796
1634804400000|2021-10-21 08:20:00|202778.1|202628.1|202745.8|202595.8|202785.3|202635.3|202729|202579|877
1634804700000|2021-10-21 08:25:00|202745|202595|202745.4|202595.4|202763.3|202613.3|202634.9|202484.9|761
1634805000000|2021-10-21 08:30:00|202745.1|202595.1|202715.1|202565.1|202748.1|202598.1|202715.1|202565.1|752
1634805300000|2021-10-21 08:35:00|202715.4|202565.4|202664|202514|202722.2|202572.2|202664|202514|789
1634805600000|2021-10-21 08:40:00|202653.6|202503.6|202669.8|202519.8|202681.9|202531.9|202644.9|202494.9|586
1634805900000|2021-10-21 08:45:00|202669.7|202519.7|202707|202557|202743.3|202593.3|202665.9|202515.9|623
1634806200000|2021-10-21 08:50:00|202707.1|202557.1|202656.8|202506.8|202717.9|202567.9|202637.4|202487.4|724
1634806500000|2021-10-21 08:55:00|202659.1|202509.1|202709.6|202559.6|202722.4|202572.4|202654.9|202504.9|774
1634806800000|2021-10-21 09:00:00|202709.3|202559.3|202766.3|202616.3|202789.1|202639.1|202695.6|202545.6|630
1634807100000|2021-10-21 09:05:00|202766.5|202616.5|202827.5|202677.5|202830|202680|202756.8|202606.8|692
1634807400000|2021-10-21 09:10:00|202827.8|202677.8|202861|202711|202871.5|202721.5|202818.8|202668.8|545
1634807700000|2021-10-21 09:15:00|202859.4|202709.4|202911.8|202761.8|202921.2|202771.2|202855.3|202705.3|729
1634808000000|2021-10-21 09:20:00|202911.7|202761.7|202912.3|202762.3|202933.2|202783.2|202903.4|202753.4|660
1634808300000|2021-10-21 09:25:00|202911.7|202761.7|202909.8|202759.8|202923.1|202773.1|202898.8|202748.8|623
1634808600000|2021-10-21 09:30:00|202907.3|202757.3|202891.5|202741.5|202907.8|202757.8|202866.7|202716.7|688
1634808900000|2021-10-21 09:35:00|202891.2|202741.2|202857.8|202707.8|202901.9|202751.9|202857.8|202707.8|656
1634809200000|2021-10-21 09:40:00|202857.9|202707.9|202783.3|202633.3|202860.4|202710.4|202773.7|202623.7|604
1634809500000|2021-10-21 09:45:00|202783.6|202633.6|202733.8|202583.8|202785.4|202635.4|202716|202566|641
1634809800000|2021-10-21 09:50:00|202732.9|202582.9|202728.6|202578.6|202738.2|202588.2|202695.8|202545.8|553
1634810100000|2021-10-21 09:55:00|202726.6|202576.6|202659.4|202509.4|202730.3|202580.3|202642.3|202492.3|677
1634810400000|2021-10-21 10:00:00|202661.2|202511.2|202662.7|202512.7|202692.9|202542.9|202649.9|202499.9|554
1634810700000|2021-10-21 10:05:00|202660.1|202510.1|202722.2|202572.2|202741|202591|202652.8|202502.8|664
1634811000000|2021-10-21 10:10:00|202721.8|202571.8|202727.5|202577.5|202729.5|202579.5|202694.7|202544.7|644
1634811300000|2021-10-21 10:15:00|202727.7|202577.7|202760.6|202610.6|202792.8|202642.8|202720.9|202570.9|633
1634811600000|2021-10-21 10:20:00|202761|202611|202818.7|202668.7|202829.8|202679.8|202745.6|202595.6|651
1634811900000|2021-10-21 10:25:00|202821|202671|202746.7|202596.7|202831|202681|202745.4|202595.4|592
1634812200000|2021-10-21 10:30:00|202747.1|202597.1|202594.4|202444.4|202747.1|202597.1|202592.1|202442.1|582
1634812500000|2021-10-21 10:35:00|202594.5|202444.5|202553.9|202403.9|202594.5|202444.5|202545.3|202395.3|464
1634812800000|2021-10-21 10:40:00|202552.9|202402.9|202612.9|202462.9|202637.5|202487.5|202549.3|202399.3|629
1634813100000|2021-10-21 10:45:00|202612.3|202462.3|202590.3|202440.3|202642.8|202492.8|202546.9|202396.9|644
1634813400000|2021-10-21 10:50:00|202590.7|202440.7|202599.6|202449.6|202633.5|202483.5|202589.5|202439.5|671
1634813700000|2021-10-21 10:55:00|202597.6|202447.6|202509.5|202359.5|202604.1|202459.1|202466.9|202316.9|741
1634814000000|2021-10-21 11:00:00|202515.5|202365.5|202551.6|202401.6|202586.9|202436.9|202508.7|202358.7|748
1634814300000|2021-10-21 11:05:00|202552.1|202402.1|202741.2|202591.2|202742.9|202592.9|202547.4|202397.4|585
1634814600000|2021-10-21 11:10:00|202739.9|202589.9|202733.4|202583.4|202864.7|202714.7|202733.4|202583.4|552
1634814900000|2021-10-21 11:15:00|202731.9|202581.9|202720.4|202570.4|202769.3|202619.3|202676.9|202526.9|717
1634815200000|2021-10-21 11:20:00|202718.5|202568.5|202734.5|202584.5|202741.5|202591.5|202708|202558|684
1634815500000|2021-10-21 11:25:00|202730.2|202580.2|202768.2|202618.2|202777.7|202627.7|202722.3|202572.3|697
1634815800000|2021-10-21 11:30:00|202769.3|202619.3|202558.5|202408.5|202770.1|202620.1|202556.3|202406.3|662
1634816100000|2021-10-21 11:35:00|202558.3|202408.3|202632.7|202482.7|202641.9|202491.9|202527.7|202377.7|595
1634816400000|2021-10-21 11:40:00|202632.6|202482.6|202642.5|202492.5|202644.2|202501.9|202550.7|202436.8|652
1634816700000|2021-10-21 11:45:00|202642.9|202492.9|202639.1|202489.1|202691.2|202587|202599.2|202449.2|740
1634817000000|2021-10-21 11:50:00|202639.3|202489.3|202759|202609|202767.2|202617.2|202634.3|202484.3|656
1634817300000|2021-10-21 11:55:00|202759.8|202609.8|202931.3|202781.3|202935.1|202785.1|202754.3|202604.3|756
1634817600000|2021-10-21 12:00:00|202942.8|202792.8|202932.5|202782.5|203119.4|202969.4|202918.8|202768.8|945
1634817900000|2021-10-21 12:05:00|202933|202783|202983.4|202833.4|203024|202874|202900|202750|847
1634818200000|2021-10-21 12:10:00|202982.6|202832.6|202980.5|202830.5|202989.5|202839.5|202894.9|202744.9|851
1634818500000|2021-10-21 12:15:00|202981.2|202831.2|203031.4|202881.4|203069.1|202919.1|202926.7|202777.6|875
1634818800000|2021-10-21 12:20:00|203020.7|202870.7|203101.1|202951.1|203109.4|202959.4|202926.1|202776.1|885
1634819100000|2021-10-21 12:25:00|203098.6|202948.6|203210.3|203060.3|203231.6|203081.6|203068.3|202918.3|759
1634819400000|2021-10-21 12:30:00|203211.4|203061.4|203061|202911|203277.3|203127.3|203046.7|202896.7|959
1634819700000|2021-10-21 12:35:00|203060.1|202910.1|202954.9|202804.9|203068.7|202918.7|202892.8|202742.8|952
1634820000000|2021-10-21 12:40:00|202952.1|202802.1|202756.6|202706.6|202988.7|202838.7|202756.6|202638.2|964
1634820300000|2021-10-21 12:45:00|202809.8|202659.8|202818.1|202668.1|202856|202706|202738.5|202588.5|1009
1634820600000|2021-10-21 12:50:00|202820.9|202670.9|202754|202604|202841.7|202691.7|202585.9|202435.9|995
1634820900000|2021-10-21 12:55:00|202748.2|202598.2|202726.9|202576.9|202812.5|202713|202705.7|202555.7|973
1634821200000|2021-10-21 13:00:00|202719|202569|202903.9|202753.9|202933.9|202806.3|202702.8|202552.8|993
1634821500000|2021-10-21 13:05:00|202906.3|202756.3|202775.2|202625.2|202908.5|202758.5|202760.1|202610.1|859
1634821800000|2021-10-21 13:10:00|202765.3|202615.3|202644.6|202494.6|202776.3|202626.3|202644.6|202494.6|1002
1634822100000|2021-10-21 13:15:00|202650.5|202500.5|202697.1|202547.1|202722.4|202572.4|202559.2|202409.2|914
1634822400000|2021-10-21 13:20:00|202701.6|202551.6|202650.9|202500.9|202738.1|202588.1|202583.8|202433.8|951
1634822700000|2021-10-21 13:25:00|202650.6|202500.6|202605.2|202455.2|202681.8|202553|202564.2|202414.2|923
1634823000000|2021-10-21 13:30:00|202604|202454|202396.3|202246.3|202691.2|202575.6|202386.5|202236.5|1006
1634823300000|2021-10-21 13:35:00|202393.1|202243.1|202438.8|202288.8|202480.7|202330.7|202348.9|202198.9|1034
1634823600000|2021-10-21 13:40:00|202440.4|202290.4|202211.8|202061.8|202531.3|202381.3|202179.2|202029.2|1016
1634823900000|2021-10-21 13:45:00|202214.8|202064.8|202290.7|202140.7|202324.7|202174.7|202193.2|202043.2|995
1634824200000|2021-10-21 13:50:00|202290.2|202140.2|202311.8|202161.8|202340.8|202190.8|202229.5|202079.5|880
1634824500000|2021-10-21 13:55:00|202310.8|202160.8|202603.2|202453.2|202611.4|202461.4|202308.4|202158.4|865
1634824800000|2021-10-21 14:00:00|202600.2|202450.2|202640.5|202490.5|202742.5|202592.5|202559.5|202409.5|947
1634825100000|2021-10-21 14:05:00|202639.2|202489.2|202636.9|202486.9|202831.4|202681.4|202631.6|202481.6|940
1634825400000|2021-10-21 14:10:00|202640|202490|202719.6|202569.6|202801.5|202651.5|202596.9|202446.9|985
1634825700000|2021-10-21 14:15:00|202719.7|202569.7|202768.1|202618.1|202849.3|202699.3|202714.9|202564.9|998
1634826000000|2021-10-21 14:20:00|202768.5|202618.5|202799.9|202649.9|202897|202747|202758.2|202608.2|1005
1634826300000|2021-10-21 14:25:00|202799.2|202649.2|202753.6|202603.6|202807.1|202657.1|202681.6|202531.6|1001
1634826600000|2021-10-21 14:30:00|202754.7|202604.7|202802.2|202652.2|202813.6|202663.6|202584.2|202434.2|927
1634826900000|2021-10-21 14:35:00|202802.5|202652.5|202903.4|202753.4|202938.9|202788.9|202787.3|202637.3|863
1634827200000|2021-10-21 14:40:00|202904.9|202754.9|202778.4|202628.4|202933.9|202783.9|202750.4|202600.4|950
1634827500000|2021-10-21 14:45:00|202778.5|202628.5|202862.9|202712.9|202896.3|202749.5|202761.8|202611.8|900
1634827800000|2021-10-21 14:50:00|202862.1|202712.1|202840.3|202690.3|202909.1|202759.1|202825.7|202675.7|858
1634828100000|2021-10-21 14:55:00|202838.3|202688.3|202702.3|202552.3|202849.1|202699.1|202572|202422|978
1634828400000|2021-10-21 15:00:00|202703.4|202553.4|202774.2|202624.2|202775.7|202625.7|202576.3|202471.6|844
1634828700000|2021-10-21 15:05:00|202776|202626|202727|202577|202855|202705|202695.7|202555.1|910
1634829000000|2021-10-21 15:10:00|202722.5|202572.5|202628.6|202478.6|202742.1|202638.9|202586.4|202456.6|855
1634829300000|2021-10-21 15:15:00|202625.9|202475.9|202793.9|202643.9|202808.3|202658.3|202625.5|202475.5|816
1634829600000|2021-10-21 15:20:00|202796|202646|202670.2|202520.2|202852.1|202702.1|202616.7|202466.7|759
1634829900000|2021-10-21 15:25:00|202669.1|202519.1|202782.8|202632.8|202792.3|202642.3|202626.8|202476.8|831
1634830200000|2021-10-21 15:30:00|202783|202633|202871.5|202721.5|202879.7|202729.7|202660.6|202558.7|862
1634830500000|2021-10-21 15:35:00|202870.8|202720.8|202854.9|202704.9|202980.6|202830.6|202813.5|202663.5|823
1634830800000|2021-10-21 15:40:00|202854.4|202704.4|202855.7|202705.7|202889.7|202776.1|202798.7|202685.3|796
1634831100000|2021-10-21 15:45:00|202854.2|202704.2|202717|202567|202859.6|202709.6|202714.5|202564.5|767
1634831400000|2021-10-21 15:50:00|202716.8|202566.8|202707.8|202557.8|202720.7|202570.7|202658.7|202508.7|715
1634831700000|2021-10-21 15:55:00|202707.2|202557.2|202801.7|202651.7|202806.3|202656.3|202704|202554|662
1634832000000|2021-10-21 16:00:00|202801.8|202651.8|202711.8|202561.8|202803.3|202653.3|202647.5|202497.5|755
1634832300000|2021-10-21 16:05:00|202710.9|202560.9|202810.4|202660.4|202819|202669|202700.9|202550.9|767
1634832600000|2021-10-21 16:10:00|202810.2|202660.2|202638.2|202488.2|202810.8|202699.4|202631.2|202481.2|806
1634832900000|2021-10-21 16:15:00|202638.1|202488.1|202666.1|202516.1|202688.6|202538.6|202505.7|202393.4|676
1634833200000|2021-10-21 16:20:00|202670.3|202520.3|202596.9|202446.9|202672.5|202522.5|202546.1|202396.1|873
1634833500000|2021-10-21 16:25:00|202598|202448|202575.9|202425.9|202606.4|202456.4|202565.9|202415.9|630
1634833800000|2021-10-21 16:30:00|202574.7|202424.7|202592.4|202442.4|202618.8|202500.2|202544.3|202406|742
1634834100000|2021-10-21 16:35:00|202591.2|202441.2|202686.9|202536.9|202691.7|202541.7|202554|202404|679
1634834400000|2021-10-21 16:40:00|202687.6|202537.6|202682.8|202532.8|202701.5|202583.8|202613.9|202481.2|691
1634834700000|2021-10-21 16:45:00|202683.4|202533.4|202722.7|202572.7|202731.8|202597.5|202623.6|202494.7|681
1634835000000|2021-10-21 16:50:00|202722.9|202572.9|202729.1|202579.1|202839.8|202722.9|202692.9|202567.9|835
1634835300000|2021-10-21 16:55:00|202744.2|202594.2|202957.7|202807.7|202983.6|202833.6|202726|202576|908
1634835600000|2021-10-21 17:00:00|202958|202808|203044.2|202894.2|203057|202943.7|202938.1|202788.1|815
1634835900000|2021-10-21 17:05:00|203042.8|202892.8|202914.9|202764.9|203086.9|202965.5|202902.1|202761.9|830
1634836200000|2021-10-21 17:10:00|202910.9|202760.9|202955.1|202805.1|202965.5|202815.5|202888.2|202738.2|811
1634836500000|2021-10-21 17:15:00|202952.4|202802.4|203001.7|202851.7|203060.3|202946.6|202909.1|202759.1|774
1634836800000|2021-10-21 17:20:00|203001.2|202851.2|202965.7|202815.7|203003.3|202853.3|202880|202760.4|736
1634837100000|2021-10-21 17:25:00|202965.4|202815.4|202951.5|202801.5|203026.7|202889|202896.9|202772.4|691
1634837400000|2021-10-21 17:30:00|202951|202801|203050.6|202900.6|203055.7|202905.7|202902.4|202798.7|598
1634837700000|2021-10-21 17:35:00|203050.4|202900.4|203155.7|203005.7|203203.5|203053.5|203039.4|202889.4|752
1634838000000|2021-10-21 17:40:00|203156.2|203006.2|203208|203058|203218.8|203111.2|203095.5|202945.5|763
1634838300000|2021-10-21 17:45:00|203208.1|203058.1|203461.7|203311.7|203465.3|203315.3|203199.5|203049.5|777
1634838600000|2021-10-21 17:50:00|203462.6|203312.6|203486.6|203336.6|203598.7|203453.8|203455.9|203305.9|888
1634838900000|2021-10-21 17:55:00|203482.2|203332.2|203378.1|203228.1|203541.2|203391.2|203370.6|203220.6|744
1634839200000|2021-10-21 18:00:00|203378.6|203228.6|203364.3|203214.3|203452.7|203302.7|203360|203210|656
1634839500000|2021-10-21 18:05:00|203364.1|203214.1|203452.7|203302.7|203466.6|203316.6|203301.8|203168.3|720
1634839800000|2021-10-21 18:10:00|203452.8|203302.8|203339.9|203189.9|203490.1|203340.1|203328.4|203178.4|708
1634840100000|2021-10-21 18:15:00|203340.2|203190.2|203341.4|203191.4|203379.2|203229.2|203275|203152|697
1634840400000|2021-10-21 18:20:00|203341.5|203191.5|203315.6|203165.6|203363.1|203213.1|203313.6|203163.6|684
1634840700000|2021-10-21 18:25:00|203315.3|203165.3|203273.6|203123.6|203340.5|203231.8|203222.8|203084.3|702
1634841000000|2021-10-21 18:30:00|203274.2|203124.2|203253|203103|203291.1|203166.9|203204.4|203095.9|569
1634841300000|2021-10-21 18:35:00|203253.6|203103.6|203248.9|203098.9|203291.1|203141.1|203137.4|203031.3|721
1634841600000|2021-10-21 18:40:00|203251|203101|203217.4|203067.4|203313.6|203209.9|203213.6|203063.6|691
1634841900000|2021-10-21 18:45:00|203215.5|203065.5|203182.2|203032.2|203219.4|203069.4|203115.1|202965.1|839
1634842200000|2021-10-21 18:50:00|203181.1|203031.1|203118.2|202968.2|203204.5|203087.2|203038.2|202936.6|776
1634842500000|2021-10-21 18:55:00|203118.3|202968.3|203112.4|202962.4|203166.9|203055.3|203083.2|202934.9|770
1634842800000|2021-10-21 19:00:00|203109.6|202959.6|203127.6|202977.6|203143.7|202993.7|203028.8|202878.8|788
1634843100000|2021-10-21 19:05:00|203126.5|202976.5|203162.1|203012.1|203186.6|203036.6|203101|202951|724
1634843400000|2021-10-21 19:10:00|203162.8|203012.8|203249.1|203099.1|203256|203106|203159.2|203009.2|591
1634843700000|2021-10-21 19:15:00|203249.2|203099.2|203030.6|202880.6|203251.1|203101.1|202977.1|202827.1|622
1634844000000|2021-10-21 19:20:00|203030.1|202880.1|202934.6|202784.6|203031.9|202881.9|202894.9|202744.9|739
1634844300000|2021-10-21 19:25:00|202932.7|202782.7|203019.8|202869.8|203048.7|202898.7|202925.3|202775.3|726
1634844600000|2021-10-21 19:30:00|203027.1|202877.1|203038.7|202888.7|203049.2|202899.2|203006.8|202856.8|777
1634844900000|2021-10-21 19:35:00|203038.6|202888.6|203123.8|202973.8|203125|202975|203022.1|202872.1|740
1634845200000|2021-10-21 19:40:00|203122.5|202972.5|203036.2|202886.2|203122.5|202972.5|203032.9|202882.9|705
1634845500000|2021-10-21 19:45:00|203036|202886|203076.7|202926.7|203112.6|202962.6|203019.9|202869.9|590
1634845800000|2021-10-21 19:50:00|203076.2|202926.2|203018.2|202868.2|203109.6|202959.6|203016.5|202866.5|698
1634846100000|2021-10-21 19:55:00|203019.4|202869.4|203097.5|202947.5|203097.5|202947.5|202998.5|202848.5|706
1634846400000|2021-10-21 20:00:00|203097|202947|203174|203024|203209.5|203059.5|203080.3|202930.3|533
1634846700000|2021-10-21 20:05:00|203173.8|203023.8|202978.7|202828.7|203178.1|203028.1|202962.7|202812.7|551
1634847000000|2021-10-21 20:10:00|202978.9|202828.9|203062|202912|203067.6|202917.6|202974.3|202824.3|610
1634847300000|2021-10-21 20:15:00|203063|202913|203080.8|202930.8|203090.5|202940.5|203053.3|202903.3|526
1634847600000|2021-10-21 20:20:00|203080.6|202930.6|203063.7|202913.7|203083.6|202933.6|203020.6|202870.6|542
1634847900000|2021-10-21 20:25:00|203061.3|202911.3|203122.1|202972.1|203134.6|202984.6|203051.4|202901.4|651
1634848200000|2021-10-21 20:30:00|203125.8|202975.8|203132.5|202982.5|203143.5|202993.5|203095.4|202945.4|598
1634848500000|2021-10-21 20:35:00|203130.2|202980.2|203156|203006|203161.8|203011.8|203123.6|202973.6|487
1634848800000|2021-10-21 20:40:00|203158|203008|203160.2|203010.2|203183.9|203033.9|203150.6|203000.6|439
1634849100000|2021-10-21 20:45:00|203155.6|203005.6|203158.2|203008.2|203176.5|203026.5|203139.9|202989.9|437
1634849400000|2021-10-21 20:50:00|203155.7|203005.7|203109.5|202959.5|203166.1|203016.1|203066.6|202916.6|480
1634849700000|2021-10-21 20:55:00|203111.5|202961.5|203100|202950|203118.4|202968.4|203075.5|202925.5|424
1634850000000|2021-10-21 21:00:00|203100.2|202950.2|203154.2|203004.2|203185.3|203011.5|203100.2|202875.3|87
1634850300000|2021-10-21 21:05:00|203152.8|203002.8|203155.2|203005.2|203281.9|203028.5|203141|202948.9|122
1634850600000|2021-10-21 21:10:00|203260.9|202964.4|203266.1|202969.1|203275.8|203042.1|203160.1|202939.5|153
1634850900000|2021-10-21 21:15:00|203263.6|202966.6|203174.5|203024.5|203283.1|203050.9|203150.7|202940|210
1634851200000|2021-10-21 21:20:00|203165.4|203015.4|203224.7|202970.9|203269|203058.7|203143.8|202933.6|144
1634851500000|2021-10-21 21:25:00|203165.9|203015.9|203062.9|202765.9|203269.3|203043.9|203044.4|202747.4|216
1634851800000|2021-10-21 21:30:00|203057.3|202760.3|203058.1|202761.1|203097.8|202800.8|203019|202722|317
1634852100000|2021-10-21 21:35:00|203054.6|202757.6|203049.9|202752.9|203067.5|202770.5|203030.3|202733.3|221
1634852400000|2021-10-21 21:40:00|203049.4|202752.4|203044.9|202747.9|203083.8|202786.8|203029.8|202732.8|236
1634852700000|2021-10-21 21:45:00|203023.5|202726.5|203037.2|202740.2|203078.9|202781.9|202962.2|202665.2|241
1634853000000|2021-10-21 21:50:00|203037.3|202740.3|203039.7|202742.7|203107.2|202810.2|203010.7|202713.7|260
1634853300000|2021-10-21 21:55:00|203038.5|202741.5|203032.5|202735.5|203052.3|202755.3|203018.2|202721.2|276
1634853600000|2021-10-21 22:00:00|203031|202734|203101.2|202951.2|203144.9|202956.2|203013.7|202716.7|569
1634853900000|2021-10-21 22:05:00|203101.5|202951.5|203113.9|202963.9|203131.8|202981.8|203090.5|202940.5|423
1634854200000|2021-10-21 22:10:00|203110.5|202960.5|203119.7|202969.7|203123.9|202973.9|203088.5|202938.5|249
1634854500000|2021-10-21 22:15:00|203118.3|202968.3|203093.2|202943.2|203124.2|202974.2|203081|202931|280
1634854800000|2021-10-21 22:20:00|203096.7|202946.7|203114.9|202964.9|203123.4|202973.4|203080.9|202930.9|258
1634855100000|2021-10-21 22:25:00|203111.1|202961.1|203149.4|202999.4|203175.4|203025.4|203110.8|202960.8|303
1634855400000|2021-10-21 22:30:00|203149.8|202999.8|203116.8|202966.8|203183.1|203033.1|203105.8|202955.8|359
1634855700000|2021-10-21 22:35:00|203103|202953|203090|202940|203125.9|202975.9|203076.2|202926.2|379
1634856000000|2021-10-21 22:40:00|203087.2|202937.2|203087.6|202937.6|203095.7|202945.7|203058.7|202908.7|272
1634856300000|2021-10-21 22:45:00|203121.8|202971.8|203085.6|202935.6|203121.8|202971.8|203080|202930|311
1634856600000|2021-10-21 22:50:00|203086.6|202936.6|203081|202931|203098.1|202948.1|203068.3|202918.3|263
1634856900000|2021-10-21 22:55:00|203083.1|202933.1|203120.2|202970.2|203123.9|202973.9|203068.2|202918.2|295
1634857200000|2021-10-21 23:00:00|203120.6|202970.6|203130.4|202980.4|203132|202982|203104.8|202954.8|335
1634857500000|2021-10-21 23:05:00|203131.1|202981.1|203152.2|203002.2|203166|203016|203127.7|202977.7|384
1634857800000|2021-10-21 23:10:00|203152.8|203002.8|203131.9|202981.9|203163.5|203013.5|203126.4|202976.4|336
1634858100000|2021-10-21 23:15:00|203131.5|202981.5|203143.1|202993.1|203159.7|203009.7|203124|202974|298
1634858400000|2021-10-21 23:20:00|203144.9|202994.9|203160|203010|203169.8|203019.8|203126.2|202976.2|320
1634858700000|2021-10-21 23:25:00|203163.1|203013.1|203163|203013|203168|203018|203148.5|202998.5|291
1634859000000|2021-10-21 23:30:00|203165|203015|203147.3|202997.3|203165|203015|203139.1|202989.1|295
1634859300000|2021-10-21 23:35:00|203148.3|202998.3|203144.6|202994.6|203157.7|203007.7|203141.7|202991.7|274
1634859600000|2021-10-21 23:40:00|203145.4|202995.4|203166.4|203016.4|203172.2|203022.2|203138|202988|281
1634859900000|2021-10-21 23:45:00|203166.9|203016.9|203180.5|203030.5|203202.9|203052.9|203155.5|203005.5|381
1634860200000|2021-10-21 23:50:00|203180.4|203030.4|203163.7|203013.7|203207.7|203057.7|203152.5|203002.5|414
1634860500000|2021-10-21 23:55:00|203163.6|203013.6|203155.9|203005.9|203165.3|203015.3|203146.6|202996.6|256
1634860800000|2021-10-22 00:00:00|203158.1|203008.1|203201.9|203051.9|203204.5|203054.5|203148.4|202998.4|584
1634861100000|2021-10-22 00:05:00|203199.6|203049.6|203209.2|203059.2|203213|203063|203146.5|202996.5|524
1634861400000|2021-10-22 00:10:00|203210|203060|203253.3|203103.3|203259.3|203109.3|203209.1|203059.1|466
1634861700000|2021-10-22 00:15:00|203253.7|203103.7|203249.1|203099.1|203305.5|203155.5|203241.8|203091.8|480
1634862000000|2021-10-22 00:20:00|203249.5|203099.5|203247.3|203097.3|203259.7|203109.7|203197|203047|488
1634862300000|2021-10-22 00:25:00|203247.4|203097.4|203225.7|203075.7|203267.8|203117.8|203222.6|203072.6|449
1634862600000|2021-10-22 00:30:00|203226.2|203076.2|203175.6|203025.6|203249.1|203099.1|203162.2|203012.2|488
1634862900000|2021-10-22 00:35:00|203170.2|203020.2|203161.4|203011.4|203178.9|203028.9|203134.7|202984.7|469
1634863200000|2021-10-22 00:40:00|203163.5|203013.5|203218.4|203068.4|203225.1|203075.1|203156.1|203006.1|454
1634863500000|2021-10-22 00:45:00|203218.9|203068.9|203266.8|203116.8|203274.9|203124.9|203208.5|203058.5|580
1634863800000|2021-10-22 00:50:00|203265|203115|203382.4|203232.4|203385.6|203235.6|203256.9|203106.9|551
1634864100000|2021-10-22 00:55:00|203380.9|203230.9|203079|202929|203443.4|203293.4|203072.2|202922.2|738
1634864400000|2021-10-22 01:00:00|203070.7|202920.7|202919.1|202769.1|203127.9|202977.9|202853.1|202703.1|667
1634864700000|2021-10-22 01:05:00|202919.4|202769.4|202888.8|202738.8|203050.5|202900.5|202871.2|202721.2|648
1634865000000|2021-10-22 01:10:00|202889.7|202739.7|202850.6|202700.6|202893.2|202743.2|202793|202643|581
1634865300000|2021-10-22 01:15:00|202850.7|202700.7|202643.8|202493.8|202881.3|202731.3|202550.7|202400.7|733
1634865600000|2021-10-22 01:20:00|202641.2|202491.2|202575|202425|202645.9|202495.9|202568.9|202418.9|734
1634865900000|2021-10-22 01:25:00|202576|202426|202606.3|202456.3|202620.3|202470.3|202558.9|202408.9|607
1634866200000|2021-10-22 01:30:00|202605.2|202455.2|202521.3|202371.3|202607.3|202457.3|202506.4|202356.4|639
1634866500000|2021-10-22 01:35:00|202514.8|202364.8|202627.5|202477.5|202634.8|202484.8|202514.8|202364.8|716
1634866800000|2021-10-22 01:40:00|202625.4|202475.4|202565.6|202415.6|202715.7|202565.7|202532.9|202382.9|735
1634867100000|2021-10-22 01:45:00|202566|202416|202654|202504|202657.4|202507.4|202549.4|202399.4|539
1634867400000|2021-10-22 01:50:00|202654.3|202504.3|202686.8|202536.8|202693.3|202543.3|202645.5|202495.5|512
1634867700000|2021-10-22 01:55:00|202686.7|202536.7|202666.5|202516.5|202719.8|202569.8|202652.2|202502.2|485
1634868000000|2021-10-22 02:00:00|202666.6|202516.6|202696.9|202546.9|202698.6|202548.6|202655.4|202505.4|562
1634868300000|2021-10-22 02:05:00|202696.8|202546.8|202724.3|202574.3|202743.8|202593.8|202696.8|202546.8|563
1634868600000|2021-10-22 02:10:00|202724.8|202574.8|202657.9|202507.9|202726.5|202576.5|202643.1|202493.1|584
1634868900000|2021-10-22 02:15:00|202656.1|202506.1|202643.5|202493.5|202689.9|202539.9|202628|202478|447
1634869200000|2021-10-22 02:20:00|202644.2|202494.2|202646.6|202496.6|202654.1|202504.1|202603.5|202453.5|455
1634869500000|2021-10-22 02:25:00|202644.8|202494.8|202693.9|202543.9|202704.2|202554.2|202640.5|202490.5|522
1634869800000|2021-10-22 02:30:00|202692.7|202542.7|202729.7|202579.7|202736.6|202586.6|202675.3|202525.3|514
1634870100000|2021-10-22 02:35:00|202734.5|202584.5|202686.4|202536.4|202734.5|202584.5|202653.6|202503.6|485
1634870400000|2021-10-22 02:40:00|202687.6|202537.6|202712.7|202562.7|202724.3|202574.3|202680.7|202530.7|430
1634870700000|2021-10-22 02:45:00|202713|202563|202772.8|202622.8|202803.5|202653.5|202693.3|202543.3|592
1634871000000|2021-10-22 02:50:00|202772.2|202622.2|202812.4|202662.4|202826.4|202676.4|202766.9|202616.9|522
1634871300000|2021-10-22 02:55:00|202812|202662|202732.7|202582.7|202812.3|202662.3|202725.6|202575.6|536
1634871600000|2021-10-22 03:00:00|202732.8|202582.8|202776.1|202626.1|202777.3|202627.3|202722.6|202572.6|441
1634871900000|2021-10-22 03:05:00|202775.5|202625.5|202734.2|202584.2|202777.5|202627.5|202721.5|202571.5|437
1634872200000|2021-10-22 03:10:00|202733.6|202583.6|202729.3|202579.3|202742.4|202592.4|202712|202562|411
1634872500000|2021-10-22 03:15:00|202729.4|202579.4|202722.1|202572.1|202757.7|202607.7|202718.6|202568.6|483
1634872800000|2021-10-22 03:20:00|202725.4|202575.4|202727|202577|202744.7|202594.7|202717.9|202567.9|334
1634873100000|2021-10-22 03:25:00|202727.9|202577.9|202734.4|202584.4|202739.5|202589.5|202725.6|202575.6|379
1634873400000|2021-10-22 03:30:00|202735|202585|202767.7|202617.7|202774.5|202624.5|202725.2|202575.2|386
1634873700000|2021-10-22 03:35:00|202767.5|202617.5|202764.7|202614.7|202775.8|202625.8|202749|202599|394
1634874000000|2021-10-22 03:40:00|202765.6|202615.6|202777.7|202627.7|202778.3|202628.3|202760.5|202610.5|321
1634874300000|2021-10-22 03:45:00|202777.8|202627.8|202770.2|202620.2|202784.9|202634.9|202768.2|202618.2|373
1634874600000|2021-10-22 03:50:00|202770.4|202620.4|202774.8|202624.8|202797.5|202647.5|202767.7|202617.7|322
1634874900000|2021-10-22 03:55:00|202775.3|202625.3|202767.3|202617.3|202801.6|202651.6|202762.7|202612.7|410
1634875200000|2021-10-22 04:00:00|202768.3|202618.3|202768.4|202618.4|202773.7|202623.7|202752|202602|350
1634875500000|2021-10-22 04:05:00|202768.5|202618.5|202767.4|202617.4|202777|202627|202759.2|202609.2|350
1634875800000|2021-10-22 04:10:00|202767.3|202617.3|202761.1|202611.1|202775.7|202625.7|202759.6|202609.6|348
1634876100000|2021-10-22 04:15:00|202761|202611|202772.5|202622.5|202780|202630|202758.2|202608.2|300
1634876400000|2021-10-22 04:20:00|202770.5|202620.5|202770.5|202620.5|202779.5|202629.5|202765.4|202615.4|239
1634876700000|2021-10-22 04:25:00|202767.6|202617.6|202777.1|202627.1|202801.7|202651.7|202767.6|202617.6|298
1634877000000|2021-10-22 04:30:00|202777.4|202627.4|202812.1|202662.1|202814.8|202664.8|202766.8|202616.8|335
1634877300000|2021-10-22 04:35:00|202812.2|202662.2|202817.4|202667.4|202820.4|202670.4|202804.1|202654.1|337
1634877600000|2021-10-22 04:40:00|202815.5|202665.5|202824.7|202674.7|202862.8|202712.8|202812.6|202662.6|382
1634877900000|2021-10-22 04:45:00|202824.5|202674.5|202844.3|202694.3|202845.9|202695.9|202799|202649|375
1634878200000|2021-10-22 04:50:00|202844.4|202694.4|202808.1|202658.1|202854.7|202704.7|202805.3|202655.3|378
1634878500000|2021-10-22 04:55:00|202809|202659|202808.9|202658.9|202817|202667|202803.3|202653.3|402
1634878800000|2021-10-22 05:00:00|202809.5|202659.5|202725.8|202575.8|202812.4|202662.4|202725.8|202575.8|443
1634879100000|2021-10-22 05:05:00|202729.2|202579.2|202712.4|202562.4|202729.2|202579.2|202675.1|202525.1|458
1634879400000|2021-10-22 05:10:00|202712.2|202562.2|202759.7|202609.7|202775.1|202625.1|202709.2|202559.2|491
1634879700000|2021-10-22 05:15:00|202760.7|202610.7|202805.9|202655.9|202807.3|202657.3|202759.7|202609.7|416
1634880000000|2021-10-22 05:20:00|202806.9|202656.9|202824.2|202674.2|202852|202702|202803.8|202653.8|456
1634880300000|2021-10-22 05:25:00|202823.2|202673.2|202767|202617|202848.2|202698.2|202765.7|202615.7|464
1634880600000|2021-10-22 05:30:00|202767.3|202617.3|202763.6|202613.6|202797.4|202647.4|202761.2|202611.2|406
1634880900000|2021-10-22 05:35:00|202767.2|202617.2|202755.2|202605.2|202767.6|202617.6|202708.2|202558.2|485
1634881200000|2021-10-22 05:40:00|202755.4|202605.4|202769|202619|202775.2|202625.2|202755.4|202605.4|517
1634881500000|2021-10-22 05:45:00|202768.9|202618.9|202731|202581|202769.1|202619.1|202704.5|202554.5|428
1634881800000|2021-10-22 05:50:00|202730.9|202580.9|202738.4|202588.4|202777.2|202627.2|202728.6|202578.6|508
1634882100000|2021-10-22 05:55:00|202738|202588|202802.4|202652.4|202877.9|202727.9|202735.1|202585.1|578
1634882400000|2021-10-22 06:00:00|202810.5|202660.5|202760.9|202610.9|202854.9|202704.9|202753.1|202603.1|804
1634882700000|2021-10-22 06:05:00|202761.5|202611.5|202786.6|202636.6|202792|202642|202709.3|202559.3|719
1634883000000|2021-10-22 06:10:00|202787.2|202637.2|202774.8|202624.8|202853.4|202703.4|202760.9|202610.9|723
1634883300000|2021-10-22 06:15:00|202775.8|202625.8|202757.7|202607.7|202795.7|202645.7|202720.2|202570.2|658
1634883600000|2021-10-22 06:20:00|202758.4|202608.4|202684.3|202534.3|202781.9|202631.9|202680|202530|659
1634883900000|2021-10-22 06:25:00|202683|202533|202658.2|202508.2|202695.1|202545.1|202560.5|202410.5|818
1634884200000|2021-10-22 06:30:00|202657.5|202507.5|202722.2|202572.2|202725.3|202575.3|202637.8|202487.8|683
1634884500000|2021-10-22 06:35:00|202721.3|202571.3|202762.4|202612.4|202782|202632|202719.8|202569.8|630
1634884800000|2021-10-22 06:40:00|202771.5|202621.5|202719.6|202569.6|202781.8|202631.8|202715|202565|599
1634885100000|2021-10-22 06:45:00|202723.9|202573.9|202805.2|202655.2|202806.5|202656.5|202718.3|202568.3|618
1634885400000|2021-10-22 06:50:00|202803.1|202653.1|202808|202658|202911.8|202761.8|202787.2|202637.2|713
1634885700000|2021-10-22 06:55:00|202807.8|202657.8|202877.4|202727.4|202883.7|202733.7|202807.8|202657.8|658
1634886000000|2021-10-22 07:00:00|202869.1|202719.1|202764.4|202614.4|202942.2|202792.2|202758.8|202608.8|882
1634886300000|2021-10-22 07:05:00|202763.3|202613.3|202765.2|202615.2|202811.8|202661.8|202669|202519|861
1634886600000|2021-10-22 07:10:00|202768.2|202618.2|202924.9|202774.9|202943.4|202793.4|202768.2|202618.2|843
1634886900000|2021-10-22 07:15:00|202925.1|202775.1|202800.1|202650.1|202928.8|202778.8|202765.6|202615.6|929
1634887200000|2021-10-22 07:20:00|202804.6|202654.6|202678.2|202528.2|202885.6|202735.6|202674.2|202524.2|946
1634887500000|2021-10-22 07:25:00|202678.4|202528.4|202767.6|202617.6|202768|202618|202649.4|202499.4|881
1634887800000|2021-10-22 07:30:00|202760.7|202610.7|202717.3|202567.3|202765.6|202615.6|202637.5|202487.5|903
1634888100000|2021-10-22 07:35:00|202717.4|202567.4|202693.9|202543.9|202782.9|202632.9|202683.9|202533.9|877
1634888400000|2021-10-22 07:40:00|202693.6|202543.6|202769.1|202619.1|202780.3|202630.3|202640.7|202490.7|799
1634888700000|2021-10-22 07:45:00|202769.5|202619.5|202828.9|202678.9|202832.4|202682.4|202737.1|202587.1|742
1634889000000|2021-10-22 07:50:00|202829.1|202679.1|202804.2|202654.2|202851.5|202701.5|202798.4|202648.4|779
1634889300000|2021-10-22 07:55:00|202806|202656|202667.5|202517.5|202806.1|202656.1|202662.3|202512.3|804
1634889600000|2021-10-22 08:00:00|202665.3|202515.3|202552.8|202402.8|202679.3|202529.3|202518.1|202368.1|733
1634889900000|2021-10-22 08:05:00|202553.1|202403.1|202559.8|202409.8|202587.2|202437.2|202529.6|202379.6|693
1634890200000|2021-10-22 08:10:00|202559.6|202409.6|202518.9|202368.9|202571.1|202421.1|202515|202365|691
1634890500000|2021-10-22 08:15:00|202518.7|202368.7|202567.8|202417.8|202592.9|202442.9|202515.5|202365.5|622
1634890800000|2021-10-22 08:20:00|202567.1|202417.1|202640.1|202490.1|202653.1|202503.1|202566.9|202416.9|779
1634891100000|2021-10-22 08:25:00|202641|202491|202684.7|202534.7|202720.8|202570.8|202637.7|202487.7|755
1634891400000|2021-10-22 08:30:00|202684.5|202534.5|202612.4|202462.4|202693.9|202543.9|202610.9|202460.9|809
1634891700000|2021-10-22 08:35:00|202611.7|202461.7|202653.1|202503.1|202657.5|202507.5|202607.7|202457.7|797
1634892000000|2021-10-22 08:40:00|202653.2|202503.2|202682|202532|202689.1|202539.1|202634.9|202484.9|743
1634892300000|2021-10-22 08:45:00|202682.2|202532.2|202684.6|202534.6|202691|202541|202670|202520|706
1634892600000|2021-10-22 08:50:00|202684.2|202534.2|202680.6|202530.6|202692.9|202542.9|202665.5|202515.5|626
1634892900000|2021-10-22 08:55:00|202681.8|202531.8|202612|202462|202688.4|202538.4|202608.4|202458.4|678
1634893200000|2021-10-22 09:00:00|202610.9|202460.9|202650.2|202500.2|202654.7|202504.7|202604.4|202454.4|815
1634893500000|2021-10-22 09:05:00|202650.1|202500.1|202645.3|202495.3|202664.7|202514.7|202630.4|202480.4|812
1634893800000|2021-10-22 09:10:00|202644.6|202494.6|202665.4|202515.4|202688.7|202538.7|202597.8|202447.8|706
1634894100000|2021-10-22 09:15:00|202665.5|202515.5|202683.5|202533.5|202694.1|202544.1|202665.1|202515.1|697
1634894400000|2021-10-22 09:20:00|202683.8|202533.8|202668|202518|202696.5|202546.5|202654.1|202504.1|605
1634894700000|2021-10-22 09:25:00|202667.5|202517.5|202720.8|202570.8|202728|202578|202636.5|202486.5|617
1634895000000|2021-10-22 09:30:00|202720.6|202570.6|202680.6|202530.6|202751|202601|202647.1|202497.1|686
1634895300000|2021-10-22 09:35:00|202680.1|202530.1|202734.8|202584.8|202749.4|202599.4|202643.4|202493.4|678
1634895600000|2021-10-22 09:40:00|202733.8|202583.8|202671.9|202521.9|202737.9|202587.9|202670.7|202520.7|737
1634895900000|2021-10-22 09:45:00|202672.4|202522.4|202653.9|202503.9|202686.3|202536.3|202637.6|202487.6|695
1634896200000|2021-10-22 09:50:00|202654.1|202504.1|202646.9|202496.9|202667.1|202517.1|202634.2|202484.2|635
1634896500000|2021-10-22 09:55:00|202646.8|202496.8|202549.8|202399.8|202649.9|202499.9|202543.4|202393.4|687
1634896800000|2021-10-22 10:00:00|202550.1|202400.1|202558|202408|202586.8|202436.8|202545.7|202395.7|668
1634897100000|2021-10-22 10:05:00|202557.9|202407.9|202523.2|202373.2|202567.3|202417.3|202512.6|202362.6|703
1634897400000|2021-10-22 10:10:00|202522.7|202372.7|202475.9|202325.9|202524.3|202374.3|202422.1|202272.1|691
1634897700000|2021-10-22 10:15:00|202476.2|202326.2|202481|202331|202482.6|202332.6|202468.2|202318.2|537
1634898000000|2021-10-22 10:20:00|202480.9|202330.9|202437.8|202287.8|202491.1|202341.1|202436|202286|617
1634898300000|2021-10-22 10:25:00|202438|202288|202459.4|202309.4|202468.2|202318.2|202417.3|202267.3|620
1634898600000|2021-10-22 10:30:00|202458|202308|202433.1|202283.1|202458.8|202308.8|202427.9|202277.9|738
1634898900000|2021-10-22 10:35:00|202432.6|202282.6|202553.1|202403.1|202559.6|202409.6|202401.1|202251.1|637
1634899200000|2021-10-22 10:40:00|202553.5|202403.5|202600|202450|202608.7|202458.7|202550.2|202400.2|593
1634899500000|2021-10-22 10:45:00|202603.3|202453.3|202606.5|202456.5|202649.6|202499.6|202597.4|202447.4|739
1634899800000|2021-10-22 10:50:00|202604.3|202454.3|202578|202428|202604.3|202454.3|202550.9|202400.9|638
1634900100000|2021-10-22 10:55:00|202578.7|202428.7|202575.8|202425.8|202581.4|202431.4|202550.2|202400.2|764
1634900400000|2021-10-22 11:00:00|202573.4|202423.4|202519.8|202369.8|202580.8|202430.8|202504.9|202354.9|700
1634900700000|2021-10-22 11:05:00|202520.2|202370.2|202467.4|202317.4|202522|202372|202426|202276|559
1634901000000|2021-10-22 11:10:00|202467.3|202317.3|202342.4|202192.4|202469.2|202319.2|202318.4|202168.4|630
1634901300000|2021-10-22 11:15:00|202344.1|202194.1|202355.8|202205.8|202356.1|202206.1|202316|202166|597
1634901600000|2021-10-22 11:20:00|202356|202206|202317|202167|202356.6|202238|202288|202157|579
1634901900000|2021-10-22 11:25:00|202314.9|202164.9|202268.2|202118.2|202316.6|202166.6|202212.2|202062.2|607
1634902200000|2021-10-22 11:30:00|202266.1|202116.1|202355.4|202205.4|202389.6|202239.6|202251.3|202101.3|765
1634902500000|2021-10-22 11:35:00|202354.4|202204.4|202392.2|202242.2|202400.4|202250.4|202339.1|202189.1|690
1634902800000|2021-10-22 11:40:00|202391.9|202241.9|202387.7|202237.7|202399|202249|202350.1|202200.1|649
1634903100000|2021-10-22 11:45:00|202387.6|202237.6|202385.2|202235.2|202472.2|202322.2|202376.4|202226.4|567
1634903400000|2021-10-22 11:50:00|202386.2|202236.2|202430|202280|202444.7|202323.7|202373.7|202235.1|628
1634903700000|2021-10-22 11:55:00|202429.6|202279.6|202391.3|202241.3|202446.2|202326.7|202342|202235.2|622
1634904000000|2021-10-22 12:00:00|202395.7|202245.7|202402.3|202252.3|202414.7|202297|202343.1|202203.5|818
1634904300000|2021-10-22 12:05:00|202401.8|202251.8|202483.1|202333.1|202516.9|202398.6|202379|202237|837
1634904600000|2021-10-22 12:10:00|202483.7|202333.7|202485.8|202335.8|202563.2|202413.2|202450.6|202324.4|796
1634904900000|2021-10-22 12:15:00|202485.2|202335.2|202398.8|202248.8|202489.1|202339.1|202381|202231|892
1634905200000|2021-10-22 12:20:00|202401.4|202251.4|202201.9|202051.9|202424.1|202274.1|202195.3|202045.3|861
1634905500000|2021-10-22 12:25:00|202200.8|202050.8|202192|202042|202231.9|202081.9|202154.6|202004.6|768
1634905800000|2021-10-22 12:30:00|202192.2|202042.2|202176.3|202026.3|202197.1|202047.1|202017.5|201913.7|741
1634906100000|2021-10-22 12:35:00|202175.9|202025.9|201996.4|201846.4|202176.9|202026.9|201927.9|201777.9|814
1634906400000|2021-10-22 12:40:00|201996.5|201846.5|202014.3|201864.3|202067.7|201966.8|201944.2|201842.3|822
1634906700000|2021-10-22 12:45:00|202013.8|201863.8|201900.6|201750.6|202015.9|201896.8|201848.5|201744.1|817
1634907000000|2021-10-22 12:50:00|201902.5|201752.5|202036|201886|202041|201899.5|201855.8|201750|788
1634907300000|2021-10-22 12:55:00|202035.4|201885.4|201948.4|201798.4|202065.2|201958.7|201894.6|201744.6|857
1634907600000|2021-10-22 13:00:00|201951.9|201801.9|201827.4|201777.4|201985.5|201870.4|201827.4|201724.3|836
1634907900000|2021-10-22 13:05:00|201874.4|201724.4|201861.5|201711.5|201943.5|201809.2|201818.3|201677.9|794
1634908200000|2021-10-22 13:10:00|201861.8|201711.8|201859.6|201709.6|201936.1|201806|201798|201670|855
1634908500000|2021-10-22 13:15:00|201859.3|201709.3|201910.2|201760.2|201937.1|201809.5|201825.3|201683.4|839
1634908800000|2021-10-22 13:20:00|201908.2|201758.2|201811.7|201661.7|201915|201765|201758.1|201638|820
1634909100000|2021-10-22 13:25:00|201808.8|201658.8|201943.3|201793.3|201967.4|201820.4|201781|201649.7|714
1634909400000|2021-10-22 13:30:00|201939.1|201789.1|201809.8|201659.8|201962.9|201858.9|201807.5|201657.5|857
1634909700000|2021-10-22 13:35:00|201810.1|201660.1|201794.6|201644.6|201862.4|201748.4|201688.2|201590.1|872
1634910000000|2021-10-22 13:40:00|201789.9|201639.9|201729.7|201579.7|201815.1|201706.1|201667.2|201539.8|907
1634910300000|2021-10-22 13:45:00|201753|201603|201620.8|201470.8|201802|201655.4|201617|201467|950
1634910600000|2021-10-22 13:50:00|201617|201467|201459.3|201309.3|201619.9|201494.3|201359.4|201221.3|918
1634910900000|2021-10-22 13:55:00|201459.6|201309.6|201456.8|201306.8|201460.2|201318.7|201285.9|201183.3|925
1634911200000|2021-10-22 14:00:00|201457.1|201307.1|201540.1|201390.1|201573.3|201423.3|201410.2|201284.6|951
1634911500000|2021-10-22 14:05:00|201539.6|201389.6|201444.8|201294.8|201582.2|201467.5|201408.2|201277.7|913
1634911800000|2021-10-22 14:10:00|201446.4|201296.4|201454.5|201304.5|201496.6|201395.4|201360.9|201245|839
1634912100000|2021-10-22 14:15:00|201454.8|201304.8|201483.9|201333.9|201506.2|201388.7|201399.6|201274.6|887
1634912400000|2021-10-22 14:20:00|201486.4|201336.4|201531.4|201481.4|201615.8|201485.2|201447|201332.4|761
1634912700000|2021-10-22 14:25:00|201531.9|201481.9|201583.1|201433.1|201591.2|201483.7|201475.9|201356.5|856
1634913000000|2021-10-22 14:30:00|201581.1|201431.1|201633.3|201483.3|201662.2|201541.6|201541.7|201430.5|945
1634913300000|2021-10-22 14:35:00|201633|201483|201625.8|201475.8|201684.2|201534.5|201584.5|201439.9|950
1634913600000|2021-10-22 14:40:00|201625.1|201475.1|201766.4|201616.4|201852.9|201741|201617.7|201467.7|952
1634913900000|2021-10-22 14:45:00|201761.4|201611.4|201715.1|201565.1|201781.5|201657.6|201585.1|201470.9|969
1634914200000|2021-10-22 14:50:00|201712.7|201562.7|201681.4|201531.4|201712.7|201596.6|201586.8|201436.8|907
1634914500000|2021-10-22 14:55:00|201679.1|201529.1|201665.7|201515.7|201707|201581.1|201555.1|201423.1|941
1634914800000|2021-10-22 15:00:00|201661.4|201511.4|201629.9|201479.9|201687.4|201580.3|201582.6|201479.7|883
1634915100000|2021-10-22 15:05:00|201636|201486|201584.7|201434.7|201636|201525.9|201469|201357.5|891
1634915400000|2021-10-22 15:10:00|201583.2|201433.2|201904.9|201754.9|201914.3|201816.9|201530.9|201428.2|946
1634915700000|2021-10-22 15:15:00|201904.5|201754.5|202190.8|202040.8|202324.9|202174.9|201755.5|201632.5|1068
1634916000000|2021-10-22 15:20:00|202189.1|202039.1|202106.5|201956.5|202254.2|202104.2|201989.5|201841.4|1050
1634916300000|2021-10-22 15:25:00|202104.5|201954.5|202030.2|201880.2|202148.6|201998.6|201972|201822|1045
1634916600000|2021-10-22 15:30:00|202030.6|201880.6|202176.6|202026.6|202231|202103.9|202023.8|201873.8|1031
1634916900000|2021-10-22 15:35:00|202186.2|202036.2|202353.2|202203.2|202374|202224|202168.7|202018.7|1054
1634917200000|2021-10-22 15:40:00|202354.9|202204.9|202273|202123|202367.3|202262.3|202152.6|202038.3|1059
1634917500000|2021-10-22 15:45:00|202271.8|202121.8|202242.3|202092.3|202385.9|202235.9|202179.9|202029.9|1033
1634917800000|2021-10-22 15:50:00|202240|202090|202269.7|202119.7|202318.2|202183.5|202178.7|202036.5|970
1634918100000|2021-10-22 15:55:00|202272.2|202122.2|202196.4|202046.4|202277|202127|202097.3|201947.3|1030
1634918400000|2021-10-22 16:00:00|202196.2|202046.2|202112.8|201962.8|202286.7|202136.7|202096.7|201946.7|1032
1634918700000|2021-10-22 16:05:00|202115.6|201965.6|202063.3|201913.3|202162.6|202012.6|202006.7|201856.7|947
1634919000000|2021-10-22 16:10:00|202063.9|201913.9|202228.4|202078.4|202229.1|202079.1|202015|201910.9|910
1634919300000|2021-10-22 16:15:00|202226.1|202076.1|202158.4|202008.4|202237|202087|202149.8|201999.8|811
1634919600000|2021-10-22 16:20:00|202159.3|202009.3|202018.8|201868.8|202159.3|202009.3|202013.8|201863.8|794
1634919900000|2021-10-22 16:25:00|202019|201869|201803|201653|202036.1|201886.1|201727|201608.9|857
1634920200000|2021-10-22 16:30:00|201803.1|201653.1|201772.6|201622.6|201821.3|201722.5|201686|201565.2|785
1634920500000|2021-10-22 16:35:00|201774.2|201624.2|201733.2|201583.2|201857.5|201727.8|201725.5|201575.5|786
1634920800000|2021-10-22 16:40:00|201730|201580|201704|201554|201775|201643.7|201633.4|201483.4|763
1634921100000|2021-10-22 16:45:00|201712.1|201562.1|201699.5|201549.5|201729.1|201629|201650.3|201526.4|621
1634921400000|2021-10-22 16:50:00|201700.1|201550.1|201752.5|201602.5|201795.8|201645.8|201646.7|201537.6|717
1634921700000|2021-10-22 16:55:00|201754|201604|201818|201668|201833|201683|201745.5|201595.5|743
1634922000000|2021-10-22 17:00:00|201817.5|201667.5|201897.5|201747.5|201906.5|201767.2|201731.3|201619.6|727
1634922300000|2021-10-22 17:05:00|201897.3|201747.3|201837.2|201687.2|201950.5|201818.1|201824|201674|803
1634922600000|2021-10-22 17:10:00|201835.9|201685.9|201786.5|201636.5|201855.3|201705.3|201707.3|201602|782
1634922900000|2021-10-22 17:15:00|201787.4|201637.4|201822|201672|201827.4|201702.1|201737.2|201614.1|829
1634923200000|2021-10-22 17:20:00|201821.9|201671.9|201785.7|201635.7|201866|201716|201758.7|201608.7|877
1634923500000|2021-10-22 17:25:00|201786.1|201636.1|201830.7|201680.7|201853.1|201703.1|201781.4|201631.4|768
1634923800000|2021-10-22 17:30:00|201835.6|201685.6|201781.1|201631.1|201842|201740.9|201727.8|201625.3|723
1634924100000|2021-10-22 17:35:00|201781.4|201631.4|201823|201673|201823.7|201714|201718.3|201586.2|779
1634924400000|2021-10-22 17:40:00|201823.5|201673.5|201862.7|201712.7|201893.8|201743.8|201788.4|201670.3|759
1634924700000|2021-10-22 17:45:00|201860.9|201710.9|201856.9|201706.9|201877.1|201773.6|201823.6|201690|656
1634925000000|2021-10-22 17:50:00|201856.2|201706.2|201854.6|201704.6|201888|201784.4|201811.6|201661.6|674
1634925300000|2021-10-22 17:55:00|201855.9|201705.9|201882|201732|201883.9|201733.9|201812.8|201662.8|715
1634925600000|2021-10-22 18:00:00|201882.2|201732.2|202020.2|201870.2|202035.7|201914.9|201835.9|201715|685
1634925900000|2021-10-22 18:05:00|202019.4|201869.4|202013.3|201863.3|202100.4|201967.6|201997.7|201847.7|715
1634926200000|2021-10-22 18:10:00|202012.5|201862.5|201902.8|201752.8|202020.9|201900.9|201874.7|201729.9|732
1634926500000|2021-10-22 18:15:00|201902.5|201752.5|201945|201795|201985|201853.9|201880.9|201730.9|766
1634926800000|2021-10-22 18:20:00|201949.6|201799.6|201927.8|201777.8|201975.6|201852.5|201902.5|201768.6|656
1634927100000|2021-10-22 18:25:00|201930.7|201780.7|201840.3|201690.3|201931.2|201781.2|201812.7|201662.7|595
1634927400000|2021-10-22 18:30:00|201840.7|201690.7|201777.4|201627.4|201863.1|201713.1|201761.6|201611.6|635
1634927700000|2021-10-22 18:35:00|201777.2|201627.2|201728.8|201578.8|201817.7|201667.7|201675.9|201525.9|716
1634928000000|2021-10-22 18:40:00|201729|201579|201779.5|201629.5|201782.9|201632.9|201662.2|201562.8|670
1634928300000|2021-10-22 18:45:00|201779.9|201629.9|201868.8|201718.8|201873|201723|201771.8|201621.8|662
1634928600000|2021-10-22 18:50:00|201869.8|201719.8|201897.1|201747.1|201937.9|201787.9|201852.4|201702.4|717
1634928900000|2021-10-22 18:55:00|201897.8|201747.8|201895.1|201745.1|201929|201779|201838.1|201688.1|809
1634929200000|2021-10-22 19:00:00|201896.6|201746.6|201966.6|201816.6|201970.5|201820.5|201815.9|201665.9|837
1634929500000|2021-10-22 19:05:00|201971.3|201821.3|201853.3|201703.3|201973.6|201823.6|201844.7|201694.7|624
1634929800000|2021-10-22 19:10:00|201853.4|201703.4|201966.7|201816.7|201967.5|201817.5|201853.1|201703.1|731
1634930100000|2021-10-22 19:15:00|201969.1|201819.1|202017.7|201867.7|202018|201868|201954.6|201804.6|623
1634930400000|2021-10-22 19:20:00|202017.6|201867.6|202014.2|201864.2|202023.8|201873.8|201954.4|201804.4|651
1634930700000|2021-10-22 19:25:00|202011.8|201861.8|202024.2|201874.2|202027.7|201877.7|201965.3|201815.3|599
1634931000000|2021-10-22 19:30:00|202029.3|201879.3|201946.5|201796.5|202029.3|201879.3|201935.9|201785.9|645
1634931300000|2021-10-22 19:35:00|201944.1|201794.1|202036|201886|202040.3|201890.3|201943.8|201793.8|644
1634931600000|2021-10-22 19:40:00|202035|201885|201986.6|201836.6|202066.1|201916.1|201967.8|201817.8|628
1634931900000|2021-10-22 19:45:00|201986.4|201836.4|201898.8|201748.8|201986.7|201839.5|201886.5|201736.5|623
1634932200000|2021-10-22 19:50:00|201895.9|201745.9|201854.8|201704.8|201910.4|201760.4|201831.9|201681.9|664
1634932500000|2021-10-22 19:55:00|201855.3|201705.3|201809.1|201659.1|201872.5|201722.5|201795.1|201645.1|655
1634932800000|2021-10-22 20:00:00|201810.3|201660.3|201818.1|201668.1|201844.5|201694.5|201802.1|201652.1|484
1634933100000|2021-10-22 20:05:00|201822|201672|201818.6|201668.6|201847.5|201697.5|201806.6|201656.6|365
1634933400000|2021-10-22 20:10:00|201818.9|201668.9|201814.9|201664.9|201822|201672|201807.8|201657.8|319
1634933700000|2021-10-22 20:15:00|201816.1|201666.1|201811.3|201661.3|201859.4|201709.4|201779.1|201629.1|363
1634934000000|2021-10-22 20:20:00|201811.6|201661.6|201832|201682|201840.9|201690.9|201794.6|201644.6|344
1634934300000|2021-10-22 20:25:00|201831.5|201681.5|201885.3|201735.3|201900.1|201750.1|201810.5|201660.5|351
1634934600000|2021-10-22 20:30:00|201884.7|201734.7|201875.9|201725.9|201907.5|201757.5|201821.6|201671.6|387
1634934900000|2021-10-22 20:35:00|201872.4|201722.4|201850.4|201700.4|201920.6|201770.6|201838.6|201688.6|340
1634935200000|2021-10-22 20:40:00|201852.5|201702.5|201753.5|201603.5|201896|201746|201747.4|201597.4|431
1634935500000|2021-10-22 20:45:00|201766.1|201616.1|201805|201655|201820|201670|201761.3|201611.3|285
1634935800000|2021-10-22 20:50:00|201808.8|201658.8|201769.5|201619.5|201824|201674|201732.1|201582.1|272
1634936100000|2021-10-22 20:55:00|201766.1|201616.1|201837.5|201687.5|201940|201692.1|201729.2|201511|359
1635105600000|2021-10-24 20:00:00|202104|201762|201860|201518|202104|201762|201796.1|201454.1|6
1635105900000|2021-10-24 20:05:00|201796.1|201454.1|201860|201518|202104|201762|201796.1|201454.1|5
1635106200000|2021-10-24 20:10:00|202104|201762|202104|201762|202104|201762|202104|201762|1
1635106500000|2021-10-24 20:15:00|201860|201518|201860|201518|201860|201518|201860|201518|1
1635106800000|2021-10-24 20:20:00|201837.7|201495.7|202104|201762|202104|201762|201837.7|201495.7|3
1635107100000|2021-10-24 20:25:00|201796.1|201454.1|201914.2|201572.2|201914.2|201572.2|201796.1|201454.1|8
1635107400000|2021-10-24 20:30:00|201916.2|201574.2|201779|201437|201916.2|201574.2|201779|201437|2
1635107700000|2021-10-24 20:35:00|201872|201530|201872|201530|201872|201530|201872|201530|1
1635108000000|2021-10-24 20:40:00|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635108300000|2021-10-24 20:45:00|201872|201530|201872|201530|201872|201530|201872|201530|1
1635108900000|2021-10-24 20:55:00|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|201916.2|201574.2|1
1635109200000|2021-10-24 21:00:00|201916.4|201574.4|201935.2|201593.2|201955|201613|201860.4|201518.4|24
1635109500000|2021-10-24 21:05:00|201871|201529|201977.3|201635.3|202021|201679|201846|201504|39
1635109800000|2021-10-24 21:10:00|201846|201504|201980.3|201683.3|202018.4|201699.1|201823.5|201504|86
1635110100000|2021-10-24 21:15:00|201983|201686|201978.3|201681.3|201995.1|201698.1|201857.8|201560.8|116
1635110400000|2021-10-24 21:20:00|201845.6|201548.6|201983.4|201686.4|201989.8|201692.8|201823.5|201526.5|91
1635110700000|2021-10-24 21:25:00|201845.6|201548.6|201975.6|201678.6|201993.6|201696.6|201823.5|201526.5|92
1635111000000|2021-10-24 21:30:00|201962.8|201665.8|201950.1|201653.1|201994|201697|201846|201549|115
1635111300000|2021-10-24 21:35:00|201944.4|201647.4|201957.8|201660.8|201999.4|201702.4|201823.5|201526.5|132
1635111600000|2021-10-24 21:40:00|201957.9|201660.9|201953.6|201656.6|202007.5|201710.5|201823.5|201526.5|131
1635111900000|2021-10-24 21:45:00|201987.2|201690.2|201982.3|201685.3|201994.9|201697.9|201845.6|201548.6|112
1635112200000|2021-10-24 21:50:00|201991|201694|201987.4|201690.4|202003.2|201706.2|201856.4|201559.4|146
1635112500000|2021-10-24 21:55:00|201881.9|201584.9|201941.6|201644.6|201990|201693|201844.5|201547.5|175
1635112800000|2021-10-24 22:00:00|201942.5|201645.5|201930.5|201633.5|201995.9|201740.1|201810.4|201572.4|546
1635113100000|2021-10-24 22:05:00|201858.5|201708.5|201839.7|201689.7|201930.9|201717.9|201791.4|201582.8|275
1635113400000|2021-10-24 22:10:00|201834.2|201684.2|201856.4|201706.4|201909.5|201740.9|201802.9|201629.5|336
1635113700000|2021-10-24 22:15:00|201857.8|201707.8|201829.3|201679.3|201861.2|201711.2|201809|201659|305
1635114000000|2021-10-24 22:20:00|201830.9|201680.9|201833.1|201683.1|201851|201701|201816.3|201666.3|213
1635114300000|2021-10-24 22:25:00|201841.2|201691.2|201823|201673|201866.6|201716.6|201818.5|201668.5|217
1635114600000|2021-10-24 22:30:00|201828.6|201678.6|201895.6|201745.6|201904.7|201754.7|201828.6|201678.6|291
1635114900000|2021-10-24 22:35:00|201896.9|201746.9|201878.9|201728.9|201913.2|201763.2|201868.3|201718.3|218
1635115200000|2021-10-24 22:40:00|201884.8|201734.8|201926.7|201776.7|201937.1|201787.1|201852.7|201702.7|242
1635115500000|2021-10-24 22:45:00|201926.5|201776.5|201928.3|201778.3|201940.4|201790.4|201909|201759|343
1635115800000|2021-10-24 22:50:00|201928.1|201778.1|201933|201783|201937.4|201787.4|201909.1|201759.1|308
1635116100000|2021-10-24 22:55:00|201931.5|201781.5|201924.8|201774.8|201966|201785.2|201910.1|201713.2|261
1635116400000|2021-10-24 23:00:00|201919.5|201769.5|201925.6|201775.6|201938.5|201788.5|201906.5|201756.5|365
1635116700000|2021-10-24 23:05:00|201923.1|201773.1|201957.9|201807.9|201967.9|201817.9|201913.1|201763.1|430
1635117000000|2021-10-24 23:10:00|201958.3|201808.3|201963.4|201813.4|201974.9|201824.9|201956.4|201806.4|257
1635117300000|2021-10-24 23:15:00|201962.9|201812.9|201961.9|201811.9|201971.5|201821.5|201946.8|201796.8|266
1635117600000|2021-10-24 23:20:00|201962.2|201812.2|201963.7|201813.7|201967.5|201817.5|201958.6|201808.6|299
1635117900000|2021-10-24 23:25:00|201963.1|201813.1|201958.3|201808.3|201966.4|201816.4|201951.8|201801.8|286
1635118200000|2021-10-24 23:30:00|201958.8|201808.8|201960.5|201810.5|201964.2|201814.2|201952|201802|346
1635118500000|2021-10-24 23:35:00|201959.9|201809.9|202000.2|201850.2|202006.6|201856.6|201955|201805|300
1635118800000|2021-10-24 23:40:00|201997.8|201847.8|202034.6|201884.6|202042.7|201892.7|201980.8|201830.8|412
1635119100000|2021-10-24 23:45:00|202034.9|201884.9|202000|201850|202041.1|201891.1|201994|201844|330
1635119400000|2021-10-24 23:50:00|201999.3|201849.3|201995.7|201845.7|202008.7|201858.7|201992.3|201842.3|266
1635119700000|2021-10-24 23:55:00|201994.6|201844.6|201999.5|201849.5|202003|201853|201991.7|201841.7|243
1635120000000|2021-10-25 00:00:00|201999.9|201849.9|201920.8|201770.8|202000.3|201850.3|201916.3|201766.3|471
1635120300000|2021-10-25 00:05:00|201920.9|201770.9|201932.5|201782.5|201937|201787|201910.6|201760.6|458
1635120600000|2021-10-25 00:10:00|201931.9|201781.9|201929.3|201779.3|201938|201788|201914.1|201764.1|391
1635120900000|2021-10-25 00:15:00|201929.7|201779.7|201917.5|201767.5|201938.3|201788.3|201916.3|201766.3|368
1635121200000|2021-10-25 00:20:00|201917.7|201767.7|201918|201768|201942|201792|201911.9|201761.9|405
1635121500000|2021-10-25 00:25:00|201920.3|201770.3|201928|201778|201939.2|201789.2|201915.6|201765.6|352
1635121800000|2021-10-25 00:30:00|201928.3|201778.3|201917|201767|201930.8|201780.8|201911|201761|358
1635122100000|2021-10-25 00:35:00|201917.9|201767.9|201889.5|201739.5|201931.7|201781.7|201885.9|201735.9|392
1635122400000|2021-10-25 00:40:00|201885.7|201735.7|201895.5|201745.5|201923.5|201773.5|201884.4|201734.4|378
1635122700000|2021-10-25 00:45:00|201894.7|201744.7|201884.3|201734.3|201918|201768|201874.8|201724.8|397
1635123000000|2021-10-25 00:50:00|201884|201734|201831.4|201681.4|201887.5|201737.5|201820|201670|456
1635123300000|2021-10-25 00:55:00|201831.5|201681.5|201861|201711|201862.4|201712.4|201831.5|201681.5|380
1635123600000|2021-10-25 01:00:00|201860.9|201710.9|201866.4|201716.4|201880.4|201730.4|201841|201691|564
1635123900000|2021-10-25 01:05:00|201866.1|201716.1|201880.7|201730.7|201896.2|201746.2|201858.7|201708.7|581
1635124200000|2021-10-25 01:10:00|201879.9|201729.9|201872.2|201722.2|201884.9|201734.9|201848.6|201698.6|503
1635124500000|2021-10-25 01:15:00|201871.7|201721.7|201896.1|201746.1|201908.5|201758.5|201856.8|201706.8|542
1635124800000|2021-10-25 01:20:00|201895.4|201745.4|201917.2|201767.2|201917.8|201767.8|201889.7|201739.7|520
1635125100000|2021-10-25 01:25:00|201915.3|201765.3|201926.8|201776.8|201934.1|201784.1|201911.8|201761.8|462
1635125400000|2021-10-25 01:30:00|201926.2|201776.2|201897.3|201747.3|201943.6|201793.6|201886.2|201736.2|574
1635125700000|2021-10-25 01:35:00|201896.7|201746.7|201852.7|201702.7|201901.2|201751.2|201844.4|201694.4|593
1635126000000|2021-10-25 01:40:00|201852.5|201702.5|201841.3|201691.3|201865.4|201715.4|201840|201690|642
1635126300000|2021-10-25 01:45:00|201841.1|201691.1|201816.1|201666.1|201853|201703|201816|201666|524
1635126600000|2021-10-25 01:50:00|201817.4|201667.4|201884.3|201734.3|201938.3|201788.3|201813.5|201663.5|647
1635126900000|2021-10-25 01:55:00|201883.4|201733.4|201817.8|201667.8|201893.4|201743.4|201810.5|201660.5|573
1635127200000|2021-10-25 02:00:00|201817.4|201667.4|201844.4|201694.4|201860.4|201710.4|201814.5|201664.5|630
1635127500000|2021-10-25 02:05:00|201844.2|201694.2|201783.8|201633.8|201853.8|201703.8|201776.6|201626.6|402
1635127800000|2021-10-25 02:10:00|201784.1|201634.1|201806.4|201656.4|201823.1|201673.1|201775.3|201625.3|537
1635128100000|2021-10-25 02:15:00|201806.1|201656.1|201799.5|201649.5|201810.4|201660.4|201794.6|201644.6|535
1635128400000|2021-10-25 02:20:00|201800.8|201650.8|201803|201653|201818.5|201668.5|201796.8|201646.8|500
1635128700000|2021-10-25 02:25:00|201807.1|201657.1|201816.9|201666.9|201822.4|201672.4|201799.5|201649.5|412
1635129000000|2021-10-25 02:30:00|201816.6|201666.6|201805.6|201655.6|201841.3|201691.3|201802.8|201652.8|438
1635129300000|2021-10-25 02:35:00|201805.4|201655.4|201824.1|201674.1|201829.3|201679.3|201799.5|201649.5|490
1635129600000|2021-10-25 02:40:00|201823.4|201673.4|201817.5|201667.5|201827|201677|201808.1|201658.1|372
1635129900000|2021-10-25 02:45:00|201817.4|201667.4|201817|201667|201824.3|201674.3|201811|201661|280
1635130200000|2021-10-25 02:50:00|201816.5|201666.5|201754|201604|201818.3|201668.3|201750.4|201600.4|474
1635130500000|2021-10-25 02:55:00|201754.7|201604.7|201739.8|201589.8|201775.8|201625.8|201733.4|201583.4|481
1635130800000|2021-10-25 03:00:00|201740.6|201590.6|201742.5|201592.5|201745.3|201595.3|201713.3|201563.3|460
1635131100000|2021-10-25 03:05:00|201744.4|201594.4|201730.5|201580.5|201749.5|201599.5|201727.8|201577.8|463
1635131400000|2021-10-25 03:10:00|201730.7|201580.7|201701.7|201551.7|201738.5|201588.5|201692.7|201542.7|463
1635131700000|2021-10-25 03:15:00|201694.3|201544.3|201725.9|201575.9|201732.6|201582.6|201694.3|201544.3|458
1635132000000|2021-10-25 03:20:00|201725.5|201575.5|201709.7|201559.7|201725.5|201575.5|201699|201549|388
1635132300000|2021-10-25 03:25:00|201710.5|201560.5|201706|201556|201721.8|201571.8|201675.6|201525.6|436
1635132600000|2021-10-25 03:30:00|201705.2|201555.2|201697.1|201547.1|201710.4|201560.4|201692|201542|371
1635132900000|2021-10-25 03:35:00|201699.4|201549.4|201705.8|201555.8|201719.8|201569.8|201689.9|201539.9|358
1635133200000|2021-10-25 03:40:00|201706.6|201556.6|201694|201544|201710.9|201560.9|201690|201540|403
1635133500000|2021-10-25 03:45:00|201694.5|201544.5|201695.3|201545.3|201712.9|201562.9|201687.6|201537.6|342
1635133800000|2021-10-25 03:50:00|201696.2|201546.2|201698.2|201548.2|201705.2|201555.2|201692.7|201542.7|280
1635134100000|2021-10-25 03:55:00|201699.4|201549.4|201727.7|201577.7|201736.9|201586.9|201687.9|201537.9|286
1635134400000|2021-10-25 04:00:00|201727.6|201577.6|201722.7|201572.7|201738.7|201588.7|201695.8|201545.8|311
1635134700000|2021-10-25 04:05:00|201723.4|201573.4|201728.6|201578.6|201731.2|201581.2|201720.6|201570.6|370
1635135000000|2021-10-25 04:10:00|201729.4|201579.4|201723.3|201573.3|201732.6|201582.6|201712.7|201562.7|284
1635135300000|2021-10-25 04:15:00|201723.7|201573.7|201772.6|201622.6|201775.9|201625.9|201718.1|201568.1|361
1635135600000|2021-10-25 04:20:00|201773|201623|201743.6|201593.6|201780.4|201630.4|201738.2|201588.2|294
1635135900000|2021-10-25 04:25:00|201745.1|201595.1|201736.3|201586.3|201745.1|201595.1|201713.7|201563.7|299
1635136200000|2021-10-25 04:30:00|201736.8|201586.8|201777|201627|201785.8|201635.8|201727.7|201577.7|349
1635136500000|2021-10-25 04:35:00|201777.7|201627.7|201770.9|201620.9|201789.8|201639.8|201764.8|201614.8|354
1635136800000|2021-10-25 04:40:00|201771.4|201621.4|201731.7|201581.7|201777|201627|201720.3|201570.3|370
1635137100000|2021-10-25 04:45:00|201731.5|201581.5|201732|201582|201738.8|201588.8|201719.8|201569.8|360
1635137400000|2021-10-25 04:50:00|201730.3|201580.3|201728.5|201578.5|201732.6|201582.6|201718.3|201568.3|389
1635137700000|2021-10-25 04:55:00|201728.2|201578.2|201731.8|201581.8|201735.4|201585.4|201710.1|201560.1|407
1635138000000|2021-10-25 05:00:00|201732.2|201582.2|201768.5|201618.5|201773.6|201623.6|201717.4|201567.4|492
1635138300000|2021-10-25 05:05:00|201767.2|201617.2|201736.4|201586.4|201770.7|201620.7|201717.8|201567.8|393
1635138600000|2021-10-25 05:10:00|201736.3|201586.3|201722.4|201572.4|201742.2|201592.2|201720.6|201570.6|435
1635138900000|2021-10-25 05:15:00|201722.9|201572.9|201763.7|201613.7|201779.5|201629.5|201711.8|201561.8|414
1635139200000|2021-10-25 05:20:00|201752.5|201602.5|201723.6|201573.6|201769.8|201619.8|201717.4|201567.4|373
1635139500000|2021-10-25 05:25:00|201722|201572|201722|201572|201751.8|201601.8|201717.9|201567.9|408
1635139800000|2021-10-25 05:30:00|201721.3|201571.3|201722.1|201572.1|201743.4|201593.4|201711.7|201561.7|399
1635140100000|2021-10-25 05:35:00|201722.3|201572.3|201766.8|201616.8|201771.6|201621.6|201717.3|201567.3|446
1635140400000|2021-10-25 05:40:00|201768.5|201618.5|201741.8|201591.8|201769|201619|201719.5|201569.5|415
1635140700000|2021-10-25 05:45:00|201740.5|201590.5|201717.4|201567.4|201757.8|201607.8|201708.5|201558.5|391
1635141000000|2021-10-25 05:50:00|201716.9|201566.9|201690.1|201540.1|201722.6|201572.6|201687.7|201537.7|458
1635141300000|2021-10-25 05:55:00|201690.3|201540.3|201686.6|201536.6|201698.5|201548.5|201646.3|201496.3|461
1635141600000|2021-10-25 06:00:00|201670.1|201520.1|201734.5|201584.5|201747.2|201597.2|201661.4|201511.4|657
1635141900000|2021-10-25 06:05:00|201735.1|201585.1|201656.9|201506.9|201746.7|201596.7|201641.2|201491.2|720
1635142200000|2021-10-25 06:10:00|201654.1|201504.1|201645.2|201495.2|201690.9|201540.9|201642.5|201492.5|673
1635142500000|2021-10-25 06:15:00|201648.2|201498.2|201651.1|201501.1|201661.9|201511.9|201641.1|201491.1|613
1635142800000|2021-10-25 06:20:00|201654|201504|201643.4|201493.4|201679.5|201529.5|201638.3|201488.3|608
1635143100000|2021-10-25 06:25:00|201642|201492|201694.9|201544.9|201726.2|201576.2|201636.7|201486.7|584
1635143400000|2021-10-25 06:30:00|201693.8|201543.8|201715.5|201565.5|201720|201570|201611.8|201461.8|658
1635143700000|2021-10-25 06:35:00|201715.8|201565.8|201723|201573|201729.4|201579.4|201710.6|201560.6|587
1635144000000|2021-10-25 06:40:00|201723.6|201573.6|201790.7|201640.7|201802.1|201652.1|201715.8|201565.8|582
1635144300000|2021-10-25 06:45:00|201793.3|201643.3|201760.9|201610.9|201820|201670|201757.7|201607.7|717
1635144600000|2021-10-25 06:50:00|201764|201614|201811.9|201661.9|201861.3|201711.3|201761.5|201611.5|662
1635144900000|2021-10-25 06:55:00|201813.7|201663.7|201880.3|201730.3|201901|201751|201813.7|201663.7|737
1635145200000|2021-10-25 07:00:00|201883.6|201733.6|201955|201805|201984.5|201834.5|201873.8|201723.8|898
1635145500000|2021-10-25 07:05:00|201955.7|201805.7|201873|201723|201955.7|201805.7|201799.7|201649.7|848
1635145800000|2021-10-25 07:10:00|201876|201726|202056|201906|202060.4|201910.4|201843.3|201693.3|775
1635146100000|2021-10-25 07:15:00|202055.1|201905.1|202004.9|201854.9|202104.7|201954.7|201971.6|201821.6|729
1635146400000|2021-10-25 07:20:00|202004.7|201854.7|202132.9|201982.9|202149.5|201999.5|202004.7|201854.7|733
1635146700000|2021-10-25 07:25:00|202132.8|201982.8|202132.9|201982.9|202147.6|201997.6|202098.9|201948.9|682
1635147000000|2021-10-25 07:30:00|202136.6|201986.6|202099.9|201949.9|202155.1|202005.1|202029.5|201879.5|764
1635147300000|2021-10-25 07:35:00|202100.8|201950.8|202071.9|201921.9|202110.4|201960.4|202043.4|201893.4|655
1635147600000|2021-10-25 07:40:00|202071.7|201921.7|201971.6|201821.6|202072.8|201922.8|201969|201819|675
1635147900000|2021-10-25 07:45:00|201971.9|201821.9|201930.8|201780.8|201989.8|201839.8|201920.1|201770.1|693
1635148200000|2021-10-25 07:50:00|201930.9|201780.9|201971.9|201821.9|201993.6|201843.6|201921.1|201771.1|666
1635148500000|2021-10-25 07:55:00|201970.8|201820.8|201935.2|201785.2|202009.1|201859.1|201920.8|201770.8|754
1635148800000|2021-10-25 08:00:00|201932.7|201782.7|201883.8|201733.8|201944.6|201794.6|201860.8|201710.8|781
1635149100000|2021-10-25 08:05:00|201886.3|201736.3|201815|201665|201896.6|201746.6|201767.6|201617.6|713
1635149400000|2021-10-25 08:10:00|201816.8|201666.8|201807.9|201657.9|201826.5|201676.5|201765.1|201615.1|755
1635149700000|2021-10-25 08:15:00|201805.1|201655.1|201801.7|201651.7|201819.2|201669.2|201741.8|201591.8|662
1635150000000|2021-10-25 08:20:00|201801.5|201651.5|201768.4|201618.4|201803.3|201653.3|201761.7|201611.7|749
1635150300000|2021-10-25 08:25:00|201768.2|201618.2|201671.2|201521.2|201772|201622|201661.4|201511.4|732
1635150600000|2021-10-25 08:30:00|201677.7|201527.7|201674.1|201524.1|201684.6|201568.8|201617.2|201494.2|756
1635150900000|2021-10-25 08:35:00|201674.6|201524.6|201678.6|201528.6|201685.6|201535.6|201623.7|201473.7|712
1635151200000|2021-10-25 08:40:00|201677.4|201527.4|201727.1|201577.1|201756.3|201606.3|201676.2|201526.2|729
1635151500000|2021-10-25 08:45:00|201728.2|201578.2|201708.7|201558.7|201731.6|201581.6|201674.8|201524.8|689
1635151800000|2021-10-25 08:50:00|201704.6|201554.6|201717.9|201567.9|201733.3|201583.3|201698|201548|703
1635152100000|2021-10-25 08:55:00|201717.6|201567.6|201732.9|201582.9|201736.3|201586.3|201709.9|201559.9|663
1635152400000|2021-10-25 09:00:00|201733.7|201583.7|201716.5|201566.5|201774.8|201624.8|201715.1|201565.1|738
1635152700000|2021-10-25 09:05:00|201716.3|201566.3|201631.2|201481.2|201723.5|201573.5|201626.1|201476.1|651
1635153000000|2021-10-25 09:10:00|201632.5|201482.5|201687.2|201537.2|201689|201539|201628.1|201478.1|514
1635153300000|2021-10-25 09:15:00|201687.6|201537.6|201759|201609|201764.2|201614.2|201686.4|201536.4|621
1635153600000|2021-10-25 09:20:00|201759.1|201609.1|201850.1|201700.1|201888.8|201738.8|201758.6|201608.6|803
1635153900000|2021-10-25 09:25:00|201849.1|201699.1|201918.4|201768.4|201967.9|201817.9|201841.5|201691.5|747
1635154200000|2021-10-25 09:30:00|201919.5|201769.5|202013|201863|202096.2|201946.2|201918.2|201768.2|757
1635154500000|2021-10-25 09:35:00|202011.5|201861.5|202048.6|201898.6|202052.2|201902.2|201996.4|201846.4|704
1635154800000|2021-10-25 09:40:00|202048.1|201898.1|202045.6|201895.6|202064.4|201914.4|202029.4|201879.4|646
1635155100000|2021-10-25 09:45:00|202044.8|201894.8|202132.6|201982.6|202135.4|201985.4|202041.5|201891.5|554
1635155400000|2021-10-25 09:50:00|202133.7|201983.7|202183.1|202033.1|202191.5|202041.5|202123.9|201973.9|594
1635155700000|2021-10-25 09:55:00|202183.4|202033.4|202135.4|201985.4|202183.4|202033.4|202132.2|201982.2|593
1635156000000|2021-10-25 10:00:00|202136.1|201986.1|202138.9|201988.9|202145.8|201995.8|202098.4|201948.4|506
1635156300000|2021-10-25 10:05:00|202139.1|201989.1|202098.4|201948.4|202190.4|202040.4|202098.4|201948.4|572
1635156600000|2021-10-25 10:10:00|202098.5|201948.5|201976.5|201826.5|202099.9|201949.9|201970|201820|559
1635156900000|2021-10-25 10:15:00|201976|201826|201934.7|201784.7|201981.6|201831.6|201928.3|201778.3|538
1635157200000|2021-10-25 10:20:00|201935|201785|201962.8|201812.8|201968.4|201818.4|201932.3|201782.3|503
1635157500000|2021-10-25 10:25:00|201962.5|201812.5|201947.2|201797.2|201990.5|201840.5|201929.7|201779.7|664
1635157800000|2021-10-25 10:30:00|201947.4|201797.4|202003.8|201853.8|202025.1|201875.1|201932.3|201782.3|574
1635158100000|2021-10-25 10:35:00|202003.4|201853.4|201972.4|201822.4|202010.2|201860.2|201952.7|201802.7|592
1635158400000|2021-10-25 10:40:00|201972.7|201822.7|202050.6|201900.6|202057.5|201907.5|201957.8|201807.8|665
1635158700000|2021-10-25 10:45:00|202047.9|201897.9|201968.1|201818.1|202054.9|201904.9|201960.2|201810.2|559
1635159000000|2021-10-25 10:50:00|201968.9|201818.9|202002.6|201852.6|202069|201919|201960|201810|565
1635159300000|2021-10-25 10:55:00|202002.5|201852.5|202094.4|201944.4|202103.2|201953.2|201998.9|201848.9|701
1635159600000|2021-10-25 11:00:00|202095.1|201945.1|202052.5|201902.5|202102.4|201952.4|202047.8|201897.8|515
1635159900000|2021-10-25 11:05:00|202051.6|201901.6|202039.2|201889.2|202055.3|201905.3|202033.9|201883.9|545
1635160200000|2021-10-25 11:10:00|202040|201890|201972.5|201822.5|202047.3|201897.3|201938.2|201789.6|544
1635160500000|2021-10-25 11:15:00|201971.3|201821.3|201894.7|201744.7|201979.5|201829.5|201891.1|201741.1|546
1635160800000|2021-10-25 11:20:00|201894|201744|201935.9|201785.9|201937.6|201787.6|201837.1|201687.1|597
1635161100000|2021-10-25 11:25:00|201936|201786|201924.4|201774.4|201970.9|201820.9|201914.6|201764.6|556
1635161400000|2021-10-25 11:30:00|201924.6|201774.6|201986|201836|201993.9|201843.9|201913.9|201763.9|605
1635161700000|2021-10-25 11:35:00|201984.8|201834.8|201981.7|201831.7|201996.2|201846.2|201970.1|201820.1|559
1635162000000|2021-10-25 11:40:00|201982.1|201832.1|202106.5|201956.5|202107.5|201957.5|201980.1|201830.1|568
1635162300000|2021-10-25 11:45:00|202105.5|201955.5|202126.6|201976.6|202130.5|201980.5|202066.7|201916.7|630
1635162600000|2021-10-25 11:50:00|202127|201977|202049|201899|202142.1|201992.1|202009.5|201898.4|585
1635162900000|2021-10-25 11:55:00|202050.2|201900.2|202019.9|201869.9|202070.8|201962.3|201962.1|201854|582
1635163200000|2021-10-25 12:00:00|202021.2|201871.2|202145.9|201995.9|202172.9|202049.6|202020.9|201870.9|823
1635163500000|2021-10-25 12:05:00|202145.4|201995.4|202179.7|202029.7|202233.6|202083.6|202135.2|201985.2|737
1635163800000|2021-10-25 12:10:00|202179.5|202029.5|202228.9|202078.9|202268.8|202118.8|202173.5|202023.5|764
1635164100000|2021-10-25 12:15:00|202228.7|202078.7|202184.5|202034.5|202267.6|202117.6|202181.2|202031.2|778
1635164400000|2021-10-25 12:20:00|202205|202055|202209.3|202059.3|202244.8|202094.8|202181|202031|810
1635164700000|2021-10-25 12:25:00|202215.2|202065.2|202127.4|201977.4|202226.6|202076.6|202111.9|201961.9|659
1635165000000|2021-10-25 12:30:00|202128.1|201978.1|202188.9|202038.9|202266.7|202116.7|202090.3|201943.1|740
1635165300000|2021-10-25 12:35:00|202189.4|202039.4|202303.7|202153.7|202311.1|202161.1|202144.3|201994.3|883
1635165600000|2021-10-25 12:40:00|202300.5|202150.5|202218.6|202068.6|202306.2|202194.6|202118|201992.4|836
1635165900000|2021-10-25 12:45:00|202218.8|202068.8|202264|202114|202324.3|202193.9|202122.4|202019.2|827
1635166200000|2021-10-25 12:50:00|202254.3|202104.3|202238.3|202188.3|202296|202188.3|202149.9|202029.3|803
1635166500000|2021-10-25 12:55:00|202302.5|202152.5|202327|202177|202380.4|202272.7|202219.5|202105.9|842
1635166800000|2021-10-25 13:00:00|202330.2|202180.2|202344.2|202194.2|202371.6|202256.8|202258.2|202153.3|879
1635167100000|2021-10-25 13:05:00|202342.7|202192.7|202220.9|202070.9|202348.8|202198.8|202154.5|202031.1|751
1635167400000|2021-10-25 13:10:00|202221.1|202071.1|202018.6|201868.6|202223.3|202073.3|201960|201848.7|741
1635167700000|2021-10-25 13:15:00|202018|201868|201783|201633|202018|201915.2|201754.9|201604.9|801
1635168000000|2021-10-25 13:20:00|201784.7|201634.7|201846.4|201696.4|201894.2|201758.6|201761|201611|702
1635168300000|2021-10-25 13:25:00|201845.7|201695.7|201896.7|201746.7|201950.5|201800.5|201799|201649|816
1635168600000|2021-10-25 13:30:00|201897|201747|201935|201785|202026|201876|201851|201701|910
1635168900000|2021-10-25 13:35:00|201930.7|201780.7|202013.7|201863.7|202019.5|201869.5|201870.5|201720.5|1010
1635169200000|2021-10-25 13:40:00|202015.7|201865.7|201949.3|201799.3|202106.3|201956.3|201892.8|201742.8|1010
1635169500000|2021-10-25 13:45:00|201949.5|201799.5|202049.2|201899.2|202066.2|201916.2|201895.5|201745.5|1046
1635169800000|2021-10-25 13:50:00|202051|201901|201848.6|201698.6|202053.7|201903.7|201818.1|201668.1|978
1635170100000|2021-10-25 13:55:00|201846.6|201696.6|201889.5|201739.5|201943.3|201793.3|201844.7|201694.7|942
1635170400000|2021-10-25 14:00:00|201889.8|201739.8|201854.4|201704.4|201942.1|201792.1|201848.3|201698.3|975
1635170700000|2021-10-25 14:05:00|201852.1|201702.1|201866.9|201716.9|201942.6|201792.6|201706.7|201556.7|890
1635171000000|2021-10-25 14:10:00|201866.8|201716.8|202057.7|201907.7|202060.1|201910.1|201843.2|201693.2|884
1635171300000|2021-10-25 14:15:00|202053.7|201903.7|201943.4|201793.4|202057|201907|201889.5|201739.5|874
1635171600000|2021-10-25 14:20:00|201943.8|201793.8|201933.7|201783.7|201967.6|201817.6|201898.1|201748.1|852
1635171900000|2021-10-25 14:25:00|201933.1|201783.1|201968.6|201818.6|201982.3|201832.3|201850.2|201746.5|843
1635172200000|2021-10-25 14:30:00|201964.7|201814.7|202000.7|201850.7|202026.4|201906.7|201936|201786|856
1635172500000|2021-10-25 14:35:00|202001.8|201851.8|202023.8|201873.8|202042|201939.5|201944.1|201832.2|774
1635172800000|2021-10-25 14:40:00|202026.7|201876.7|202135.4|201985.4|202145.8|201995.8|202013.9|201863.9|752
1635173100000|2021-10-25 14:45:00|202135.2|201985.2|202074.1|201924.1|202179.1|202054.3|202066.5|201916.5|835
1635173400000|2021-10-25 14:50:00|202072.9|201922.9|201974.8|201824.8|202083.5|201933.5|201925.2|201804.8|761
1635173700000|2021-10-25 14:55:00|201975.1|201825.1|201979.2|201829.2|202034.9|201886|201936|201808.6|787
1635174000000|2021-10-25 15:00:00|201979.1|201829.1|202055.7|201905.7|202074.3|201963.3|201926.8|201825.7|787
1635174300000|2021-10-25 15:05:00|202056.4|201906.4|201999|201849|202066.9|201916.9|201989.7|201839.7|779
1635174600000|2021-10-25 15:10:00|201998.3|201848.3|202017.8|201867.8|202029.9|201922.9|201951|201811.5|740
1635174900000|2021-10-25 15:15:00|202013.5|201863.5|202052.3|201902.3|202062.2|201952|201965.1|201862|758
1635175200000|2021-10-25 15:20:00|202052.8|201902.8|202058.3|201908.3|202060.1|201956.3|201990.5|201888.4|601
1635175500000|2021-10-25 15:25:00|202058.5|201908.5|202055.3|201905.3|202069.1|201956.6|202005.5|201894.9|633
1635175800000|2021-10-25 15:30:00|202051.6|201901.6|202151.7|202001.7|202165|202041.4|202050.3|201900.3|728
1635176100000|2021-10-25 15:35:00|202142.5|201992.5|202116.2|201966.2|202146.7|202040.1|202068.1|201957.3|713
1635176400000|2021-10-25 15:40:00|202115.8|201965.8|202145.7|201995.7|202147.7|202025.4|202071.8|201942.8|710
1635176700000|2021-10-25 15:45:00|202144.5|201994.5|202139.6|201989.6|202157.4|202007.4|202125.9|201975.9|679
1635177000000|2021-10-25 15:50:00|202136.8|201986.8|202218.2|202068.2|202223.7|202122|202127.9|201977.9|686
1635177300000|2021-10-25 15:55:00|202217.8|202067.8|202193.6|202043.6|202219.2|202110.6|202130.3|202015.5|827
1635177600000|2021-10-25 16:00:00|202194.5|202044.5|202193.3|202043.3|202228.8|202094.6|202140.7|202027.3|666
1635177900000|2021-10-25 16:05:00|202193.5|202043.5|202185.2|202035.2|202231.8|202119.7|202137.8|202016|701
1635178200000|2021-10-25 16:10:00|202185.3|202035.3|202240.1|202090.1|202253.5|202123|202126.1|202021.7|689
1635178500000|2021-10-25 16:15:00|202240.5|202090.5|202163.8|202013.8|202241|202142.4|202096.7|201982.6|570
1635178800000|2021-10-25 16:20:00|202163|202013|202131|201981|202177|202071.7|202064.2|201951.1|718
1635179100000|2021-10-25 16:25:00|202130.7|201980.7|202179.8|202029.8|202180.8|202071.5|202085|201974.5|678
1635179400000|2021-10-25 16:30:00|202179.7|202029.7|202083|201933|202191.2|202077.6|202032.7|201933|550
1635179700000|2021-10-25 16:35:00|202083.3|201933.3|202114.2|201964.2|202121.3|202020.9|202033.5|201932.3|683
1635180000000|2021-10-25 16:40:00|202112.8|201962.8|202206.3|202056.3|202221.2|202098.3|202096.2|201948.7|687
1635180300000|2021-10-25 16:45:00|202206.9|202056.9|202170.4|202020.4|202212.6|202100.4|202138.8|202016.9|651
1635180600000|2021-10-25 16:50:00|202172.4|202022.4|202166.2|202016.2|202184.8|202074.4|202121.9|201982|634
1635180900000|2021-10-25 16:55:00|202166|202016|202134|201984|202180|202071.2|202121.2|201983.2|587
1635181200000|2021-10-25 17:00:00|202133.9|201983.9|202054.7|201904.7|202133.9|202001.7|202035.5|201896.1|530
1635181500000|2021-10-25 17:05:00|202054.6|201904.6|202102.8|201952.8|202114.4|202012.5|202051.2|201904.6|551
1635181800000|2021-10-25 17:10:00|202103.5|201953.5|202144.1|201994.1|202146.8|202042|202059.2|201937.7|551
1635182100000|2021-10-25 17:15:00|202144.8|201994.8|202193.4|202043.4|202196.1|202050|202099.8|201992.1|472
1635182400000|2021-10-25 17:20:00|202192.9|202042.9|202185.3|202035.3|202257.1|202120.7|202126.6|202024.7|561
1635182700000|2021-10-25 17:25:00|202185.7|202035.7|202140.2|201990.2|202188.3|202066.8|202111.7|201988.3|620
1635183000000|2021-10-25 17:30:00|202142.4|201992.4|202096.1|201946.1|202142.9|202022.9|202049|201935.8|525
1635183300000|2021-10-25 17:35:00|202096.5|201946.5|202059.6|202009.6|202110.5|202009.6|202036.3|201939.2|548
1635183600000|2021-10-25 17:40:00|202059.3|202009.3|202052.8|201902.8|202140|202023.2|202006.7|201899|547
1635183900000|2021-10-25 17:45:00|202052.2|201902.2|202065.2|201915.2|202065.2|201960.3|201999.6|201898.1|500
1635184200000|2021-10-25 17:50:00|202065.5|201915.5|201962.7|201912.7|202065.9|201951.7|201961.6|201861.5|524
1635184500000|2021-10-25 17:55:00|201961.8|201911.8|201959.1|201809.1|202024.5|201920.2|201943|201801.5|654
1635184800000|2021-10-25 18:00:00|201959.2|201809.2|201895.1|201745.1|201982.2|201871|201840.3|201740.9|658
1635185100000|2021-10-25 18:05:00|201894.7|201744.7|201907.7|201757.7|201918.9|201816.6|201816.9|201717.1|523
1635185400000|2021-10-25 18:10:00|201907.4|201757.4|201896.4|201746.4|201915.3|201814|201848|201736.2|588
1635185700000|2021-10-25 18:15:00|201896.2|201746.2|201870.6|201720.6|201909.8|201805.8|201821.6|201715.7|534
1635186000000|2021-10-25 18:20:00|201869.3|201719.3|201811.2|201661.2|201873.6|201768.3|201757.4|201654.4|533
1635186300000|2021-10-25 18:25:00|201811.4|201661.4|201748.4|201698.4|201813|201713.6|201743.9|201635.3|539
1635186600000|2021-10-25 18:30:00|201796.5|201646.5|201812.2|201662.2|201821|201707.8|201709.8|201612.8|632
1635186900000|2021-10-25 18:35:00|201810.9|201660.9|201825.9|201675.9|201865.1|201755.3|201739.4|201640.3|571
1635187200000|2021-10-25 18:40:00|201826|201676|201772.1|201622.1|201830|201728.6|201722.6|201618.9|550
1635187500000|2021-10-25 18:45:00|201772.8|201622.8|201815.5|201665.5|201821|201710.9|201712.9|201605.9|632
1635187800000|2021-10-25 18:50:00|201814.8|201664.8|201781.3|201631.3|201825.3|201722.7|201726.3|201621.2|610
1635188100000|2021-10-25 18:55:00|201781.7|201631.7|201695.1|201545.1|201781.8|201672.3|201633.2|201533.5|733
1635188400000|2021-10-25 19:00:00|201697.3|201547.3|201725.8|201575.8|201726.7|201576.7|201640.3|201490.3|805
1635188700000|2021-10-25 19:05:00|201725.5|201575.5|201872.4|201722.4|201873.3|201723.3|201722.4|201572.4|584
1635189000000|2021-10-25 19:10:00|201870.2|201720.2|201908.3|201758.3|201911.6|201780.8|201825.1|201713.9|436
1635189300000|2021-10-25 19:15:00|201908.4|201758.4|201878.7|201728.7|201911.9|201778.8|201828.8|201705.2|521
1635189600000|2021-10-25 19:20:00|201878.2|201728.2|201861.7|201711.7|201913.5|201763.5|201858.2|201708.2|539
1635189900000|2021-10-25 19:25:00|201862|201712|201859.6|201709.6|201908.2|201758.2|201855.7|201705.7|468
1635190200000|2021-10-25 19:30:00|201860.2|201710.2|201857.8|201707.8|201865.8|201715.8|201854.3|201704.3|592
1635190500000|2021-10-25 19:35:00|201857.5|201707.5|201832.1|201682.1|201862.9|201712.9|201817.6|201667.6|601
1635190800000|2021-10-25 19:40:00|201834.9|201684.9|201792.6|201642.6|201845.5|201695.5|201784.8|201634.8|569
1635191100000|2021-10-25 19:45:00|201796.5|201646.5|201795.6|201645.6|201801.2|201698.1|201746.2|201636.2|536
1635191400000|2021-10-25 19:50:00|201794.6|201644.6|201789.2|201639.2|201878.5|201774.1|201788.6|201638.6|586
1635191700000|2021-10-25 19:55:00|201789.3|201639.3|201757.1|201607.1|201811.6|201661.6|201757|201607|637
1635192000000|2021-10-25 20:00:00|201751.4|201601.4|201884.4|201734.4|201897.8|201747.8|201747|201597|670
1635192300000|2021-10-25 20:05:00|201884.7|201734.7|201841.1|201691.1|201925.2|201775.2|201831.8|201681.8|641
1635192600000|2021-10-25 20:10:00|201841|201691|201803.3|201653.3|201841.8|201691.8|201783.3|201633.3|459
1635192900000|2021-10-25 20:15:00|201802.8|201652.8|201808.6|201658.6|201817.5|201667.5|201800.3|201650.3|467
1635193200000|2021-10-25 20:20:00|201809|201659|201750.9|201600.9|201813.6|201663.6|201749.1|201599.1|432
1635193500000|2021-10-25 20:25:00|201750.3|201600.3|201738.4|201588.4|201761.2|201611.2|201734.1|201584.1|412
1635193800000|2021-10-25 20:30:00|201738.2|201588.2|201796.3|201646.3|201809.3|201659.3|201738.2|201588.2|444
1635194100000|2021-10-25 20:35:00|201792.5|201642.5|201807.6|201657.6|201810.7|201660.7|201785.5|201635.5|448
1635194400000|2021-10-25 20:40:00|201797.1|201647.1|201804.4|201654.4|201822.3|201672.3|201781|201631|423
1635194700000|2021-10-25 20:45:00|201801.6|201651.6|201799.3|201649.3|201834.4|201684.4|201781.9|201631.9|388
1635195000000|2021-10-25 20:50:00|201800|201650|201869.2|201719.2|201899.7|201749.7|201800|201650|515
1635195300000|2021-10-25 20:55:00|201871|201721|201865.1|201575.4|201928|201740.2|201780.4|201568.8|433
1635195600000|2021-10-25 21:00:00|201865.9|201577.7|201920.6|201623.6|201926.1|201629.1|201857|201568.7|60
1635195900000|2021-10-25 21:05:00|201973.6|201676.6|201892.1|201595.1|202009|201712|201834.1|201550|171
1635196200000|2021-10-25 21:10:00|201947.3|201650.3|201899.5|201602.5|201990.6|201693.6|201835.2|201538.2|252
1635196500000|2021-10-25 21:15:00|201875|201586.7|201862|201565|201925.3|201628.3|201843.3|201546.3|150
1635196800000|2021-10-25 21:20:00|201874.3|201577.3|201861.1|201564.1|201896.9|201599.9|201843.7|201546.7|122
1635197100000|2021-10-25 21:25:00|201863.8|201566.8|201842.9|201545.9|201926.7|201629.7|201830|201545.5|100
1635197400000|2021-10-25 21:30:00|201842.8|201545.8|201857.7|201560.7|201908|201611|201840.9|201543.9|146
1635197700000|2021-10-25 21:35:00|201858.9|201561.9|201845.2|201548.2|201892.9|201595.9|201843|201546|136
1635198000000|2021-10-25 21:40:00|201844.4|201547.4|201845.4|201548.4|201936.7|201639.7|201839.6|201542.6|134
1635198300000|2021-10-25 21:45:00|201844|201547|201842.3|201545.3|201850.3|201553.3|201824.9|201527.9|136
1635198600000|2021-10-25 21:50:00|201841|201544|201855|201558|201904|201607|201834.7|201537.7|182
1635198900000|2021-10-25 21:55:00|201859|201562|201875.6|201578.6|201906.8|201609.8|201847.5|201550.5|172
1635199200000|2021-10-25 22:00:00|201869.6|201572.6|201871|201721|201943.3|201747.9|201788.6|201555.6|403
1635199500000|2021-10-25 22:05:00|201869.6|201719.6|201866.7|201716.7|201898.3|201748.3|201859.9|201709.9|295
1635199800000|2021-10-25 22:10:00|201866.8|201716.8|201897|201747|201920.4|201770.4|201866.2|201716.2|246
1635200100000|2021-10-25 22:15:00|201897.1|201747.1|201869.7|201719.7|201918.6|201768.6|201869.1|201719.1|235
1635200400000|2021-10-25 22:20:00|201869.5|201719.5|201959|201809|201969.1|201819.1|201866.7|201716.7|320
1635200700000|2021-10-25 22:25:00|201957.5|201807.5|201904.6|201754.6|201959|201809|201888.2|201738.2|353
1635201000000|2021-10-25 22:30:00|201900.9|201750.9|201953.7|201803.7|201988|201838|201899.2|201749.2|334
1635201300000|2021-10-25 22:35:00|201948.4|201798.4|201960.3|201810.3|201975|201825|201935.8|201785.8|323
1635201600000|2021-10-25 22:40:00|201966.3|201816.3|201963.8|201813.8|201977.2|201827.2|201942.6|201792.6|282
1635201900000|2021-10-25 22:45:00|201965.6|201815.6|201949.7|201799.7|201977.9|201827.9|201940.8|201790.8|326
1635202200000|2021-10-25 22:50:00|201967.2|201817.2|201960|201810|201979.1|201829.1|201927.2|201777.2|344
1635202500000|2021-10-25 22:55:00|201960.4|201810.4|201962.1|201812.1|201976.6|201826.6|201951.3|201801.3|258
1635202800000|2021-10-25 23:00:00|201961.7|201811.7|201990.9|201840.9|202010.5|201860.5|201956.3|201806.3|411
1635203100000|2021-10-25 23:05:00|201991.6|201841.6|201989.5|201839.5|202008.2|201858.2|201986.9|201836.9|222
1635203400000|2021-10-25 23:10:00|201997.8|201847.8|202003.9|201853.9|202015.4|201865.4|201987.8|201837.8|245
1635203700000|2021-10-25 23:15:00|202002.9|201852.9|202004.3|201854.3|202023.4|201873.4|201992.9|201842.9|254
1635204000000|2021-10-25 23:20:00|202001.6|201851.6|202009.1|201859.1|202014.9|201864.9|201990.4|201840.4|296
1635204300000|2021-10-25 23:25:00|202006.9|201856.9|201995.4|201845.4|202024.5|201874.5|201987.3|201837.3|255
1635204600000|2021-10-25 23:30:00|201995.8|201845.8|201998.1|201848.1|202012.2|201862.2|201982.8|201832.8|288
1635204900000|2021-10-25 23:35:00|201996.7|201846.7|201991.8|201841.8|202015.6|201865.6|201987|201837|252
1635205200000|2021-10-25 23:40:00|201989|201839|201986.8|201836.8|202021.9|201871.9|201981.4|201831.4|289
1635205500000|2021-10-25 23:45:00|201990.7|201840.7|201942.7|201792.7|202006.9|201856.9|201942.7|201792.7|278
1635205800000|2021-10-25 23:50:00|201942.3|201792.3|201947.1|201797.1|201976.6|201826.6|201939.3|201789.3|393
1635206100000|2021-10-25 23:55:00|201960.8|201810.8|201948.8|201798.8|201965.7|201815.7|201947.1|201797.1|330
1635206400000|2021-10-26 00:00:00|201952.3|201802.3|201961.3|201811.3|201976.5|201826.5|201917.3|201767.3|495
1635206700000|2021-10-26 00:05:00|201964.6|201814.6|201934.6|201784.6|201973.2|201823.2|201925.4|201775.4|485
1635207000000|2021-10-26 00:10:00|201933.5|201783.5|201968.2|201818.2|201974.6|201824.6|201927.6|201777.6|399
1635207300000|2021-10-26 00:15:00|201968|201818|201935.1|201785.1|201975.6|201825.6|201924.4|201774.4|479
1635207600000|2021-10-26 00:20:00|201933.3|201783.3|201967.5|201817.5|201978.6|201828.6|201920.2|201770.2|605
1635207900000|2021-10-26 00:25:00|201967.7|201817.7|201965.9|201815.9|202010.1|201860.1|201951|201801|498
1635208200000|2021-10-26 00:30:00|201966.2|201816.2|201997.6|201847.6|202009.1|201859.1|201964.4|201814.4|465
1635208500000|2021-10-26 00:35:00|201996.8|201846.8|202002.8|201852.8|202006.3|201856.3|201977.8|201827.8|418
1635208800000|2021-10-26 00:40:00|202003.5|201853.5|201959.8|201809.8|202015.5|201865.5|201940.6|201790.6|479
1635209100000|2021-10-26 00:45:00|201956.8|201806.8|201918.7|201768.7|201966.7|201816.7|201910.7|201760.7|470
1635209400000|2021-10-26 00:50:00|201918.8|201768.8|201928.6|201778.6|201933.8|201783.8|201915.6|201765.6|297
1635209700000|2021-10-26 00:55:00|201927.7|201777.7|201912.8|201762.8|201936.8|201786.8|201887.9|201737.9|447
1635210000000|2021-10-26 01:00:00|201913.3|201763.3|201912.6|201762.6|201949.1|201799.1|201890.3|201740.3|487
1635210300000|2021-10-26 01:05:00|201912.5|201762.5|201888.2|201738.2|201916.1|201766.1|201876.5|201726.5|432
1635210600000|2021-10-26 01:10:00|201889.6|201739.6|201926.4|201776.4|201935.4|201785.4|201874.3|201724.3|513
1635210900000|2021-10-26 01:15:00|201920.2|201770.2|201926.5|201776.5|201938.7|201788.7|201913.4|201763.4|487
1635211200000|2021-10-26 01:20:00|201927.3|201777.3|201891.6|201741.6|201935.7|201785.7|201874.8|201724.8|543
1635211500000|2021-10-26 01:25:00|201891.1|201741.1|201909.1|201759.1|201932|201782|201879.3|201729.3|518
1635211800000|2021-10-26 01:30:00|201909.6|201759.6|201971.5|201821.5|201971.6|201821.6|201864.8|201714.8|472
1635212100000|2021-10-26 01:35:00|201971.4|201821.4|201956.5|201806.5|201976.2|201826.2|201953.5|201803.5|547
1635212400000|2021-10-26 01:40:00|201956|201806|202010.5|201860.5|202041.8|201891.8|201952.7|201802.7|477
1635212700000|2021-10-26 01:45:00|202009.9|201859.9|202000.2|201850.2|202026.3|201876.3|201990.9|201840.9|397
1635213000000|2021-10-26 01:50:00|202001.3|201851.3|201961|201811|202005.8|201855.8|201955.4|201805.4|491
1635213300000|2021-10-26 01:55:00|201962.8|201812.8|201974.7|201824.7|201975|201825|201952.4|201802.4|494
1635213600000|2021-10-26 02:00:00|201974.5|201824.5|202009.7|201859.7|202027.5|201877.5|201972.8|201822.8|585
1635213900000|2021-10-26 02:05:00|202011.3|201861.3|202006.5|201856.5|202027.7|201877.7|201996.1|201846.1|519
1635214200000|2021-10-26 02:10:00|202009.3|201859.3|201969.1|201819.1|202011.7|201861.7|201966.8|201816.8|494
1635214500000|2021-10-26 02:15:00|201967.9|201817.9|201962.3|201812.3|201973.7|201823.7|201955.6|201805.6|414
1635214800000|2021-10-26 02:20:00|201962.2|201812.2|201966.8|201816.8|202016.5|201866.5|201961.7|201811.7|452
1635215100000|2021-10-26 02:25:00|201963.5|201813.5|201980.5|201830.5|201983.9|201833.9|201959.7|201809.7|413
1635215400000|2021-10-26 02:30:00|201979|201829|201966.4|201816.4|201983.1|201833.1|201959.7|201809.7|413
1635215700000|2021-10-26 02:35:00|201966.2|201816.2|201965.7|201815.7|201982.3|201832.3|201962.4|201812.4|413
1635216000000|2021-10-26 02:40:00|201966.2|201816.2|201971.1|201821.1|201980.5|201830.5|201960.9|201810.9|406
1635216300000|2021-10-26 02:45:00|201971.2|201821.2|201967.6|201817.6|201976.8|201826.8|201960.2|201810.2|368
1635216600000|2021-10-26 02:50:00|201967.5|201817.5|201932.2|201782.2|201976.9|201826.9|201932|201782|492
1635216900000|2021-10-26 02:55:00|201932.5|201782.5|201929.2|201779.2|201941|201791|201922|201772|443
1635217200000|2021-10-26 03:00:00|201929|201779|201953.6|201803.6|201961.8|201811.8|201924.6|201774.6|444
1635217500000|2021-10-26 03:05:00|201956.3|201806.3|201927.1|201777.1|201958.8|201808.8|201920.7|201770.7|359
1635217800000|2021-10-26 03:10:00|201926.2|201776.2|201932.2|201782.2|201938.3|201788.3|201922.3|201772.3|323
1635218100000|2021-10-26 03:15:00|201932.5|201782.5|201928.9|201778.9|201936.3|201786.3|201917.8|201767.8|378
1635218400000|2021-10-26 03:20:00|201928.5|201778.5|201913.3|201763.3|201936.3|201786.3|201913.3|201763.3|376
1635218700000|2021-10-26 03:25:00|201914.5|201764.5|201918.1|201768.1|201930|201780|201909.8|201759.8|372
1635219000000|2021-10-26 03:30:00|201916.5|201766.5|201919.2|201769.2|201936.4|201786.4|201910|201760|371
1635219300000|2021-10-26 03:35:00|201919.4|201769.4|201922.7|201772.7|201930.5|201780.5|201913.7|201763.7|444
1635219600000|2021-10-26 03:40:00|201921.1|201771.1|201914|201764|201930.1|201780.1|201908.7|201758.7|322
1635219900000|2021-10-26 03:45:00|201908.9|201758.9|201908.7|201758.7|201923.3|201773.3|201908.5|201758.5|424
1635220200000|2021-10-26 03:50:00|201909.2|201759.2|201908.3|201758.3|201921.4|201771.4|201905.5|201755.5|234
1635220500000|2021-10-26 03:55:00|201909|201759|201919.4|201769.4|201931.6|201781.6|201905.3|201755.3|336
1635220800000|2021-10-26 04:00:00|201916.7|201766.7|201920.1|201770.1|201926.5|201776.5|201910.4|201760.4|375
1635221100000|2021-10-26 04:05:00|201918.8|201768.8|201904.3|201754.3|201930.5|201780.5|201904|201754|320
1635221400000|2021-10-26 04:10:00|201903.7|201753.7|201921.6|201771.6|201931.3|201781.3|201903.7|201753.7|334
1635221700000|2021-10-26 04:15:00|201922.4|201772.4|201906.2|201756.2|201926.4|201776.4|201903.8|201753.8|335
1635222000000|2021-10-26 04:20:00|201906.6|201756.6|201919.3|201769.3|201933.3|201783.3|201903.6|201753.6|295
1635222300000|2021-10-26 04:25:00|201919.5|201769.5|201913.6|201763.6|201930.6|201780.6|201910.8|201760.8|231
1635222600000|2021-10-26 04:30:00|201913.9|201763.9|201912.2|201762.2|201933.6|201783.6|201910.1|201760.1|412
1635222900000|2021-10-26 04:35:00|201911.6|201761.6|201919.2|201769.2|201936.6|201786.6|201909|201759|378
1635223200000|2021-10-26 04:40:00|201917.5|201767.5|201914.7|201764.7|201927.5|201777.5|201903.8|201753.8|457
1635223500000|2021-10-26 04:45:00|201915|201765|201906.8|201756.8|201928.5|201778.5|201900.7|201750.7|399
1635223800000|2021-10-26 04:50:00|201916.7|201766.7|201910.1|201760.1|201922.7|201772.7|201900.4|201750.4|398
1635224100000|2021-10-26 04:55:00|201910.8|201760.8|201906.2|201756.2|201928.4|201778.4|201900.5|201750.5|416
1635224400000|2021-10-26 05:00:00|201904.1|201754.1|201893.1|201743.1|201924.7|201774.7|201893.1|201743.1|396
1635224700000|2021-10-26 05:05:00|201893.6|201743.6|201957|201807|201969.8|201819.8|201893.6|201743.6|372
1635225000000|2021-10-26 05:10:00|201956.9|201806.9|201995.5|201845.5|202005.4|201855.4|201954.1|201804.1|434
1635225300000|2021-10-26 05:15:00|201995.4|201845.4|202000.1|201850.1|202013.3|201863.3|201986.7|201836.7|495
1635225600000|2021-10-26 05:20:00|202000.6|201850.6|201998.3|201848.3|202010.9|201860.9|201990.8|201840.8|400
1635225900000|2021-10-26 05:25:00|201998.7|201848.7|202001.8|201851.8|202008.9|201858.9|201981.8|201831.8|393
1635226200000|2021-10-26 05:30:00|202002.1|201852.1|202038.1|201888.1|202044.4|201894.4|201991.2|201841.2|428
1635226500000|2021-10-26 05:35:00|202038.9|201888.9|202042.1|201892.1|202045.6|201895.6|202023.9|201873.9|500
1635226800000|2021-10-26 05:40:00|202042.7|201892.7|202027|201877|202044.3|201894.3|202021.5|201871.5|417
1635227100000|2021-10-26 05:45:00|202026.2|201876.2|202036.7|201886.7|202047.7|201897.7|202024.1|201874.1|535
1635227400000|2021-10-26 05:50:00|202039.4|201889.4|202120.5|201970.5|202131.3|201981.3|202006.2|201856.2|951
1635227700000|2021-10-26 05:55:00|202123.3|201973.3|202120.3|201970.3|202147.1|201997.1|202114|201964|597
1635228000000|2021-10-26 06:00:00|202123.4|201973.4|201968.6|201818.6|202123.4|201973.4|201968.6|201818.6|585
1635228300000|2021-10-26 06:05:00|201969.1|201819.1|201934.6|201784.6|202000.6|201850.6|201934.3|201784.3|619
1635228600000|2021-10-26 06:10:00|201935.2|201785.2|201891.2|201741.2|201954.3|201804.3|201888.6|201738.6|593
1635228900000|2021-10-26 06:15:00|201891.1|201741.1|201825.9|201675.9|201891.1|201741.1|201815.2|201665.2|642
1635229200000|2021-10-26 06:20:00|201826.7|201676.7|201784.5|201634.5|201827.4|201677.4|201783.2|201633.2|527
1635229500000|2021-10-26 06:25:00|201785.4|201635.4|201784.8|201634.8|201794.7|201644.7|201781.7|201631.7|480
1635229800000|2021-10-26 06:30:00|201787.3|201637.3|201752.6|201602.6|201788.5|201638.5|201751.3|201601.3|446
1635230100000|2021-10-26 06:35:00|201752.8|201602.8|201745.2|201595.2|201752.9|201602.9|201739.7|201589.7|486
1635230400000|2021-10-26 06:40:00|201746.6|201596.6|201789.7|201639.7|201791.8|201641.8|201739.6|201589.6|631
1635230700000|2021-10-26 06:45:00|201790.3|201640.3|201859|201709|201868.7|201718.7|201787.5|201637.5|849
1635231000000|2021-10-26 06:50:00|201858.6|201708.6|201940.5|201790.5|201959.8|201809.8|201858.6|201708.6|747
1635231300000|2021-10-26 06:55:00|201940.9|201790.9|201924.7|201774.7|201950.4|201800.4|201906.3|201756.3|627
1635231600000|2021-10-26 07:00:00|201927.8|201777.8|201905.2|201755.2|201953.2|201803.2|201824.9|201674.9|849
1635231900000|2021-10-26 07:05:00|201904.6|201754.6|202076.7|201926.7|202139.2|201989.2|201904.3|201754.3|844
1635232200000|2021-10-26 07:10:00|202077.3|201927.3|202061.9|201911.9|202095.6|201945.6|202012.4|201862.4|789
1635232500000|2021-10-26 07:15:00|202052.3|201902.3|202095.6|201945.6|202099.5|201953|202003|201888.7|707
1635232800000|2021-10-26 07:20:00|202095.3|201945.3|202160.6|202010.6|202165.3|202015.3|202092.3|201942.3|697
1635233100000|2021-10-26 07:25:00|202162.5|202012.5|202264.9|202114.9|202302.6|202152.6|202147.1|201997.1|725
1635233400000|2021-10-26 07:30:00|202268.4|202118.4|202293.6|202143.6|202305.9|202155.9|202255.4|202105.4|622
1635233700000|2021-10-26 07:35:00|202295.1|202145.1|202288.6|202138.6|202300.9|202150.9|202263.8|202113.8|604
1635234000000|2021-10-26 07:40:00|202288.7|202138.7|202180.6|202030.6|202293|202143|202145.2|201995.2|723
1635234300000|2021-10-26 07:45:00|202180|202030|202167.6|202017.6|202217.2|202067.2|202153.2|202003.2|793
1635234600000|2021-10-26 07:50:00|202166.6|202016.6|202175.4|202025.4|202182.6|202032.6|202156.9|202006.9|693
1635234900000|2021-10-26 07:55:00|202173.9|202023.9|202189.6|202039.6|202191.8|202041.8|202122.4|201972.4|688
1635235200000|2021-10-26 08:00:00|202190|202040|202154.7|202004.7|202249.3|202099.3|202152.6|202002.6|720
1635235500000|2021-10-26 08:05:00|202153.1|202003.1|202076|201926|202164.4|202014.4|202076|201926|705
1635235800000|2021-10-26 08:10:00|202076.2|201926.2|201994.1|201844.1|202098.1|201948.1|201983.6|201833.6|647
1635236100000|2021-10-26 08:15:00|201994.6|201844.6|201748.7|201598.7|202000.4|201850.4|201747.4|201597.4|702
1635236400000|2021-10-26 08:20:00|201748.9|201598.9|201787.2|201637.2|201803.8|201653.8|201693.1|201543.1|636
1635236700000|2021-10-26 08:25:00|201788.3|201638.3|201823.6|201673.6|201860.3|201710.3|201780.7|201630.7|702
1635237000000|2021-10-26 08:30:00|201823.8|201673.8|201842.8|201692.8|201849.3|201699.3|201772.3|201622.3|633
1635237300000|2021-10-26 08:35:00|201843.4|201693.4|201864.2|201714.2|201880.1|201730.1|201828.4|201678.4|715
1635237600000|2021-10-26 08:40:00|201864.7|201714.7|201868.6|201718.6|201876.7|201726.7|201844|201694|608
1635237900000|2021-10-26 08:45:00|201868.1|201718.1|201829.5|201679.5|201868.3|201718.3|201821|201671|547
1635238200000|2021-10-26 08:50:00|201829.6|201679.6|201745.6|201595.6|201846.7|201696.7|201736.9|201586.9|627
1635238500000|2021-10-26 08:55:00|201745.1|201595.1|201636.9|201486.9|201747.1|201597.1|201624.5|201474.5|729
1635238800000|2021-10-26 09:00:00|201636.4|201486.4|201628.3|201478.3|201662.2|201512.2|201626.1|201476.1|779
1635239100000|2021-10-26 09:05:00|201627.6|201477.6|201637.4|201487.4|201652.2|201502.2|201623.8|201473.8|544
1635239400000|2021-10-26 09:10:00|201633.2|201483.2|201638.9|201488.9|201654.8|201504.8|201631.7|201481.7|516
1635239700000|2021-10-26 09:15:00|201638.7|201488.7|201635.9|201485.9|201657.2|201507.2|201635.9|201485.9|600
1635240000000|2021-10-26 09:20:00|201636.9|201486.9|201457|201307|201638.7|201488.7|201428.2|201278.2|629
1635240300000|2021-10-26 09:25:00|201457.7|201307.7|201594.2|201444.2|201595.3|201445.3|201422.5|201272.5|758
1635240600000|2021-10-26 09:30:00|201594.4|201444.4|201544.9|201394.9|201620.3|201470.3|201531.5|201381.5|697
1635240900000|2021-10-26 09:35:00|201545|201395|201512.9|201362.9|201560.4|201410.4|201512.9|201362.9|537
1635241200000|2021-10-26 09:40:00|201511.6|201361.6|201504.1|201354.1|201554.2|201404.2|201504|201354|535
1635241500000|2021-10-26 09:45:00|201503.7|201353.7|201546.7|201396.7|201550.2|201400.2|201503.3|201353.3|567
1635241800000|2021-10-26 09:50:00|201546.9|201396.9|201542.7|201392.7|201548.6|201398.6|201536|201386|404
1635242100000|2021-10-26 09:55:00|201541.7|201391.7|201534.3|201384.3|201559.2|201461.2|201504.1|201360.1|572
1635242400000|2021-10-26 10:00:00|201534.1|201384.1|201465.1|201315.1|201548.2|201398.2|201441.8|201291.8|677
1635242700000|2021-10-26 10:05:00|201464.9|201314.9|201554.6|201404.6|201555|201405|201463.6|201313.6|650
1635243000000|2021-10-26 10:10:00|201554|201404|201501.9|201351.9|201556.4|201406.4|201474.8|201324.8|706
1635243300000|2021-10-26 10:15:00|201502.1|201352.1|201556.1|201406.1|201587.2|201437.2|201498.3|201348.3|681
1635243600000|2021-10-26 10:20:00|201587|201437|201637.9|201487.9|201638.8|201488.8|201571.1|201421.1|670
1635243900000|2021-10-26 10:25:00|201638.2|201488.2|201554.9|201404.9|201649.9|201499.9|201522.6|201372.6|666
1635244200000|2021-10-26 10:30:00|201554.5|201404.5|201580.2|201430.2|201614.7|201464.7|201545.6|201395.6|588
1635244500000|2021-10-26 10:35:00|201579.7|201429.7|201577.5|201427.5|201594|201444|201567.2|201417.2|503
1635244800000|2021-10-26 10:40:00|201578.5|201428.5|201546.6|201396.6|201582|201432|201541.3|201391.3|527
1635245100000|2021-10-26 10:45:00|201546.8|201396.8|201495.3|201345.3|201583|201433|201489.5|201339.5|720
1635245400000|2021-10-26 10:50:00|201494.7|201344.7|201472.3|201322.3|201521.1|201371.1|201460.2|201310.2|705
1635245700000|2021-10-26 10:55:00|201474.8|201324.8|201462.3|201312.3|201475.8|201325.8|201452.9|201302.9|559
1635246000000|2021-10-26 11:00:00|201463|201313|201417.9|201267.9|201490|201340|201415.8|201265.8|583
1635246300000|2021-10-26 11:05:00|201417.1|201267.1|201406.9|201256.9|201418.9|201308.8|201355.7|201232.3|433
1635246600000|2021-10-26 11:10:00|201408.1|201258.1|201352.7|201202.7|201413|201263|201344.2|201194.2|490
1635246900000|2021-10-26 11:15:00|201352.9|201202.9|201312|201162|201385.9|201235.9|201305.7|201155.7|530
1635247200000|2021-10-26 11:20:00|201312.4|201162.4|201344.2|201194.2|201370.4|201220.4|201225.2|201121|530
1635247500000|2021-10-26 11:25:00|201343.9|201193.9|201339.4|201189.4|201408.4|201258.4|201335.2|201185.2|638
1635247800000|2021-10-26 11:30:00|201339.9|201189.9|201363.6|201213.6|201366.6|201216.6|201324.6|201174.6|576
1635248100000|2021-10-26 11:35:00|201364.5|201214.5|201388.5|201238.5|201402.9|201252.9|201362.6|201212.6|573
1635248400000|2021-10-26 11:40:00|201388.4|201238.4|201479.9|201329.9|201483|201333|201385.1|201235.1|526
1635248700000|2021-10-26 11:45:00|201475|201325|201549|201399|201557.7|201407.7|201473.8|201323.8|623
1635249000000|2021-10-26 11:50:00|201549.9|201399.9|201460.8|201310.8|201557.4|201407.4|201408.9|201258.9|617
1635249300000|2021-10-26 11:55:00|201461|201311|201463.9|201313.9|201515.9|201365.9|201432.7|201282.7|672
1635249600000|2021-10-26 12:00:00|201467.2|201317.2|201501.4|201351.4|201554.6|201404.6|201462.3|201312.3|774
1635249900000|2021-10-26 12:05:00|201497.3|201347.3|201522.4|201372.4|201543.1|201393.1|201468.6|201318.6|696
1635250200000|2021-10-26 12:10:00|201522.9|201372.9|201549.7|201399.7|201556.8|201406.8|201451|201301|683
1635250500000|2021-10-26 12:15:00|201548.5|201398.5|201472|201322|201559|201409|201399.6|201249.6|835
1635250800000|2021-10-26 12:20:00|201471.1|201321.1|201481.6|201331.6|201566|201416|201435.9|201285.9|866
1635251100000|2021-10-26 12:25:00|201480.4|201330.4|201676.5|201526.5|201729.2|201579.2|201462.9|201312.9|862
1635251400000|2021-10-26 12:30:00|201676|201526|201635.9|201485.9|201677.3|201527.3|201564.6|201414.6|873
1635251700000|2021-10-26 12:35:00|201636|201486|201729.5|201579.5|201729.5|201616.3|201620.7|201470.7|834
1635252000000|2021-10-26 12:40:00|201728.8|201578.8|201612.8|201462.8|201757.7|201607.7|201587.7|201437.7|844
1635252300000|2021-10-26 12:45:00|201612|201462|201605.9|201455.9|201684.3|201534.3|201596.3|201446.3|812
1635252600000|2021-10-26 12:50:00|201607.1|201457.1|201642.9|201492.9|201675.8|201525.8|201572.5|201428.3|790
1635252900000|2021-10-26 12:55:00|201644.2|201494.2|201522.5|201372.5|201663.4|201513.4|201513.8|201363.8|826
1635253200000|2021-10-26 13:00:00|201524.7|201374.7|201514|201364|201596.8|201446.8|201508.1|201358.1|805
1635253500000|2021-10-26 13:05:00|201514.6|201364.6|201517.3|201367.3|201560.4|201410.4|201502.4|201352.4|713
1635253800000|2021-10-26 13:10:00|201517.4|201367.4|201581.5|201431.5|201598|201448|201467.7|201317.7|635
1635254100000|2021-10-26 13:15:00|201581.4|201431.4|201672.2|201522.2|201674.6|201524.6|201575.5|201425.5|768
1635254400000|2021-10-26 13:20:00|201672|201522|201554.3|201404.3|201673|201561.2|201530.1|201380.1|851
1635254700000|2021-10-26 13:25:00|201552.5|201402.5|201561.8|201411.8|201591|201441|201508.2|201358.2|797
1635255000000|2021-10-26 13:30:00|201559.3|201409.3|201765.5|201615.5|201806.5|201656.5|201554|201404|984
1635255300000|2021-10-26 13:35:00|201765.8|201615.8|201667.3|201517.3|201825.9|201688.5|201659|201509|1015
1635255600000|2021-10-26 13:40:00|201667.5|201517.5|201756.8|201606.8|201757.8|201607.8|201588.4|201438.4|989
1635255900000|2021-10-26 13:45:00|201757|201607|201690.2|201540.2|201760.1|201652.7|201615.2|201465.2|929
1635256200000|2021-10-26 13:50:00|201681.6|201531.6|201778.5|201628.5|201851.3|201701.3|201677.9|201527.9|865
1635256500000|2021-10-26 13:55:00|201782.1|201632.1|201746.3|201596.3|201783.9|201633.9|201711|201561|833
1635256800000|2021-10-26 14:00:00|201741.3|201591.3|201757.1|201607.1|201897.6|201747.6|201713.9|201563.9|957
1635257100000|2021-10-26 14:05:00|201756.5|201606.5|201842.5|201692.5|201857.5|201707.5|201732.7|201582.7|863
1635257400000|2021-10-26 14:10:00|201842.2|201692.2|201782|201632|201853.8|201715.1|201761.6|201629.9|739
1635257700000|2021-10-26 14:15:00|201777.4|201627.4|201898.3|201748.3|201904.7|201754.7|201759.3|201609.3|705
1635258000000|2021-10-26 14:20:00|201896.6|201746.6|201927|201777|202003.5|201901.9|201854.5|201734.4|821
1635258300000|2021-10-26 14:25:00|201928.2|201778.2|201938.8|201788.8|201965.6|201856|201871.9|201721.9|878
1635258600000|2021-10-26 14:30:00|201938.2|201788.2|201938.7|201788.7|201945.6|201795.6|201923.5|201773.5|818
1635258900000|2021-10-26 14:35:00|201939|201789|201966.8|201816.8|202046.7|201896.7|201937.5|201787.5|813
1635259200000|2021-10-26 14:40:00|201967|201817|201959.2|201809.2|202041.9|201891.9|201952.2|201802.2|818
1635259500000|2021-10-26 14:45:00|201958.8|201808.8|202069.1|201919.1|202122|201992|201956.4|201806.4|805
1635259800000|2021-10-26 14:50:00|202069.4|201919.4|201960.3|201810.3|202094.3|201944.3|201946.8|201796.8|763
1635260100000|2021-10-26 14:55:00|201962.5|201812.5|201930.7|201780.7|201963.8|201829.7|201837.1|201687.1|742
1635260400000|2021-10-26 15:00:00|201932.7|201782.7|201751.9|201601.9|201959.5|201809.5|201751.9|201601.9|802
1635260700000|2021-10-26 15:05:00|201740.1|201590.1|201802.8|201652.8|201821.2|201671.2|201706|201556|816
1635261000000|2021-10-26 15:10:00|201805.1|201655.1|201850|201700|201854.8|201704.8|201671.1|201561.5|715
1635261300000|2021-10-26 15:15:00|201851|201701|201773.3|201623.3|201859.6|201709.6|201751|201614.5|772
1635261600000|2021-10-26 15:20:00|201772.5|201622.5|201845.6|201695.6|201856.8|201706.8|201772|201622|790
1635261900000|2021-10-26 15:25:00|201844.8|201694.8|201840.1|201690.1|201859.5|201709.5|201824.3|201674.3|682
1635262200000|2021-10-26 15:30:00|201830.9|201680.9|201934.7|201784.7|201968.1|201818.1|201799.6|201649.6|771
1635262500000|2021-10-26 15:35:00|201933.7|201783.7|201932.9|201782.9|202056.3|201906.3|201909.1|201759.1|885
1635262800000|2021-10-26 15:40:00|201931.8|201781.8|201939.4|201789.4|201977.2|201827.2|201914|201764|811
1635263100000|2021-10-26 15:45:00|201939.8|201789.8|202013.3|201863.3|202034.4|201884.4|201939.7|201789.7|873
1635263400000|2021-10-26 15:50:00|202015.1|201865.1|202064.3|201914.3|202102.4|201952.4|202015.1|201865.1|770
1635263700000|2021-10-26 15:55:00|202064.6|201914.6|202262.4|202112.4|202269.7|202119.7|202052.3|201902.3|809
1635264000000|2021-10-26 16:00:00|202259.8|202109.8|202287.4|202137.4|202488.1|202379.2|202252.7|202102.7|893
1635264300000|2021-10-26 16:05:00|202286.5|202136.5|202391.1|202241.1|202392.5|202242.5|202165.9|202053.6|920
1635264600000|2021-10-26 16:10:00|202389.4|202239.4|202267.8|202117.8|202403.6|202253.6|202235.2|202103.9|691
1635264900000|2021-10-26 16:15:00|202267.7|202117.7|202222.5|202072.5|202320.1|202186.9|202214|202064|771
1635265200000|2021-10-26 16:20:00|202223.2|202073.2|202336.9|202186.9|202344.2|202194.2|202166.8|202064.2|741
1635265500000|2021-10-26 16:25:00|202336.4|202186.4|202334.4|202184.4|202418.4|202320.7|202331.1|202181.1|649
1635265800000|2021-10-26 16:30:00|202337.7|202187.7|202157.3|202007.3|202340.9|202235.2|202112|201979.3|660
1635266100000|2021-10-26 16:35:00|202157.6|202007.6|202242.3|202092.3|202259.7|202154.8|202141.5|201991.5|709
1635266400000|2021-10-26 16:40:00|202245.4|202095.4|202349.5|202199.5|202390.9|202240.9|202211.2|202095.1|776
1635266700000|2021-10-26 16:45:00|202352.3|202202.3|202328.9|202178.9|202460|202310|202304.6|202154.6|842
1635267000000|2021-10-26 16:50:00|202328.3|202178.3|202376.3|202226.3|202379.7|202229.7|202292.2|202142.2|774
1635267300000|2021-10-26 16:55:00|202376.4|202226.4|202246.9|202096.9|202379.1|202229.1|202241|202091|708
1635267600000|2021-10-26 17:00:00|202246.5|202096.5|202242.6|202092.6|202292.7|202142.7|202233.3|202083.3|767
1635267900000|2021-10-26 17:05:00|202241.2|202091.2|202224.4|202074.4|202259.7|202137.5|202114.4|202008.8|713
1635268200000|2021-10-26 17:10:00|202223.2|202073.2|202247.8|202097.8|202300.5|202150.5|202214.2|202064.2|737
1635268500000|2021-10-26 17:15:00|202248.1|202098.1|202171.7|202021.7|202255.9|202117.1|202153.8|202003.8|727
1635268800000|2021-10-26 17:20:00|202168.6|202018.6|202172.3|202022.3|202220.9|202093.5|202143.5|201994.2|824
1635269100000|2021-10-26 17:25:00|202171.9|202021.9|202130.1|201980.1|202184.9|202034.9|202125.8|201975.8|817
1635269400000|2021-10-26 17:30:00|202129.7|201979.7|202094.9|201944.9|202134.1|201984.1|202045.4|201895.4|719
1635269700000|2021-10-26 17:35:00|202093.1|201943.1|202090.5|201940.5|202096|201946|202036.6|201886.6|655
1635270000000|2021-10-26 17:40:00|202092.1|201942.1|202207.1|202057.1|202209.1|202059.1|202091.8|201941.8|680
1635270300000|2021-10-26 17:45:00|202207|202057|202247.9|202097.9|202257.2|202107.2|202198.8|202048.8|702
1635270600000|2021-10-26 17:50:00|202248|202098|202221.1|202071.1|202255.5|202105.5|202107.5|201957.5|595
1635270900000|2021-10-26 17:55:00|202221.2|202071.2|202261.9|202111.9|202306.9|202156.9|202211.5|202061.5|604
1635271200000|2021-10-26 18:00:00|202262.4|202112.4|202201.5|202051.5|202265.6|202115.6|202146.9|201996.9|723
1635271500000|2021-10-26 18:05:00|202201.7|202051.7|202171.7|202021.7|202202|202052|202160.6|202010.6|700
1635271800000|2021-10-26 18:10:00|202171.6|202021.6|202164.2|202014.2|202182|202032|202154|202004|679
1635272100000|2021-10-26 18:15:00|202164.3|202014.3|202216.7|202066.7|202262.1|202126.5|202155.6|202005.6|667
1635272400000|2021-10-26 18:20:00|202213.3|202063.3|202215.1|202065.1|202225.2|202075.2|202202.5|202052.5|623
1635272700000|2021-10-26 18:25:00|202215|202065|202160.3|202010.3|202223.4|202100.2|202150.2|202002.1|590
1635273000000|2021-10-26 18:30:00|202159.7|202009.7|202177.4|202027.4|202181.9|202031.9|202119.1|201969.1|599
1635273300000|2021-10-26 18:35:00|202176.9|202026.9|202171|202021|202181.6|202031.6|202085.9|201935.9|529
1635273600000|2021-10-26 18:40:00|202171.4|202021.4|202131.4|201981.4|202216.2|202066.2|202082.4|201970.5|687
1635273900000|2021-10-26 18:45:00|202131.7|201981.7|202128.1|201978.1|202150.1|202000.1|202104.1|201954.1|665
1635274200000|2021-10-26 18:50:00|202127.4|201977.4|202156.2|202006.2|202173.2|202023.2|202127.4|201977.4|664
1635274500000|2021-10-26 18:55:00|202155.7|202005.7|202057.5|201907.5|202156.4|202043.7|202053.6|201903.6|729
1635274800000|2021-10-26 19:00:00|202061.6|201911.6|202078.7|201928.7|202081.2|201972.4|202017.5|201880.9|854
1635275100000|2021-10-26 19:05:00|202078|201928|202057.2|201907.2|202085.3|201935.3|202046|201896|609
1635275400000|2021-10-26 19:10:00|202057.1|201907.1|202095.2|201945.2|202098.2|201948.2|202054|201904|621
1635275700000|2021-10-26 19:15:00|202094.2|201944.2|202076.9|201926.9|202108.1|201958.1|202072.1|201922.1|677
1635276000000|2021-10-26 19:20:00|202077|201927|202080.2|201930.2|202098|201948|202061.2|201911.2|692
1635276300000|2021-10-26 19:25:00|202080|201930|202101|201951|202106.1|201956.1|201958.5|201808.5|736
1635276600000|2021-10-26 19:30:00|202100.5|201950.5|202094|201944|202113.6|201963.6|202049|201899|616
1635276900000|2021-10-26 19:35:00|202095.3|201945.3|202102.7|201952.7|202128.4|201978.4|202092.3|201942.3|495
1635277200000|2021-10-26 19:40:00|202099.3|201949.3|202136.1|201986.1|202140.8|201990.8|202075.6|201925.6|602
1635277500000|2021-10-26 19:45:00|202136.4|201986.4|202137.4|201987.4|202139.8|201989.8|202088.6|201938.6|656
1635277800000|2021-10-26 19:50:00|202130.9|201980.9|202143.8|201993.8|202174.3|202043.8|202093.8|201970.1|805
1635278100000|2021-10-26 19:55:00|202145.8|201995.8|202219.8|202069.8|202251|202101|202082.4|201980.1|809
1635278400000|2021-10-26 20:00:00|202220.2|202070.2|202216|202066|202227.9|202077.9|202186.3|202036.3|670
1635278700000|2021-10-26 20:05:00|202216.2|202066.2|202174.3|202024.3|202216.2|202066.2|202148|201998|538
1635279000000|2021-10-26 20:10:00|202175.7|202025.7|202186.2|202036.2|202191.6|202041.6|202155.3|202005.3|539
1635279300000|2021-10-26 20:15:00|202185.9|202035.9|202144|201994|202185.9|202035.9|202140.9|201990.9|396
1635279600000|2021-10-26 20:20:00|202144.2|201994.2|202141.9|201991.9|202167.6|202017.6|202139|201989|346
1635279900000|2021-10-26 20:25:00|202143|201993|202125.1|201975.1|202148.5|201998.5|202095.7|201945.7|346
1635280200000|2021-10-26 20:30:00|202126.7|201976.7|202125|201975|202140|201990|202115.6|201965.6|448
1635280500000|2021-10-26 20:35:00|202124|201974|202125.9|201975.9|202137.7|201987.7|202112.3|201962.3|470
1635280800000|2021-10-26 20:40:00|202127|201977|202133|201983|202135.5|201985.5|202114.8|201964.8|305
1635281100000|2021-10-26 20:45:00|202133.1|201983.1|202128.6|201978.6|202137.1|201987.1|202112|201962|466
1635281400000|2021-10-26 20:50:00|202125.5|201975.5|202122|201972|202142.6|201992.6|202120|201970|567
1635281700000|2021-10-26 20:55:00|202123.5|201973.5|202196.1|202046.1|202196.1|202046.1|202087.9|201937.9|448
1635282000000|2021-10-26 21:00:00|202194.9|202044.9|202299|202002|202299.9|202049.1|202187|201990.8|52
1635282300000|2021-10-26 21:05:00|202257.5|201960.5|202290.6|201993.6|202380.4|202168.3|202225.5|201928.5|278
1635282600000|2021-10-26 21:10:00|202283.6|201986.6|202286.1|201989.1|202348|202051|202248.6|201951.6|130
1635282900000|2021-10-26 21:15:00|202304.9|202007.9|202303.4|202006.4|202311.5|202014.5|202252.7|201955.7|138
1635283200000|2021-10-26 21:20:00|202303.3|202006.3|202303.9|202006.9|202310.4|202013.4|202299.6|202002.6|94
1635283500000|2021-10-26 21:25:00|202304.2|202007.2|202302|202005|202342.9|202045.9|202230.6|201933.6|123
1635283800000|2021-10-26 21:30:00|202302.8|202005.8|202264.7|201967.7|202315.4|202018.4|202220.5|201923.5|107
1635284100000|2021-10-26 21:35:00|202275.6|201978.6|202277.9|201980.9|202315|202018|202200.7|201903.7|147
1635284400000|2021-10-26 21:40:00|202276|201979|202281.6|201984.6|202312.1|202015.1|202227|201930|159
1635284700000|2021-10-26 21:45:00|202249.4|201952.4|202309.5|202012.5|202316.4|202019.4|202231.9|201934.9|220
1635285000000|2021-10-26 21:50:00|202309.3|202012.3|202302.1|202005.1|202314.8|202017.8|202241.6|201944.6|256
1635285300000|2021-10-26 21:55:00|202295.2|201998.2|202306|202009|202315.2|202018.2|202290.2|201993.2|379
1635285600000|2021-10-26 22:00:00|202304.3|202007.3|202184.8|202034.8|202313.9|202056|202159.7|201954.6|403
1635285900000|2021-10-26 22:05:00|202175.9|202025.9|202162.6|202012.6|202175.9|202025.9|202138.7|201988.7|373
1635286200000|2021-10-26 22:10:00|202163.9|202013.9|202142|201992|202174.2|202024.2|202112.5|201962.5|293
1635286500000|2021-10-26 22:15:00|202141.1|201991.1|202131.2|201981.2|202148|201998|202125.6|201975.6|325
1635286800000|2021-10-26 22:20:00|202134.2|201984.2|202107.7|201957.7|202134.7|201984.7|202099.3|201949.3|243
1635287100000|2021-10-26 22:25:00|202106.9|201956.9|202131.2|201981.2|202161.9|202011.9|202105.4|201955.4|239
1635287400000|2021-10-26 22:30:00|202131|201981|202089.8|201939.8|202137.4|201987.4|202088.8|201938.8|249
1635287700000|2021-10-26 22:35:00|202086.7|201936.7|202091.5|201941.5|202101.2|201951.2|202073.5|201923.5|221
1635288000000|2021-10-26 22:40:00|202092|201942|202096.9|201946.9|202100.8|201950.8|202085.6|201935.6|178
1635288300000|2021-10-26 22:45:00|202097.1|201947.1|202099.3|201949.3|202101.6|201951.6|202085.9|201935.9|177
1635288600000|2021-10-26 22:50:00|202098.8|201948.8|202101.1|201951.1|202106.2|201956.2|202091.3|201941.3|241
1635288900000|2021-10-26 22:55:00|202101|201951|202100.5|201950.5|202102|201952|202097|201947|194
1635289200000|2021-10-26 23:00:00|202100.2|201950.2|202097.9|201947.9|202102.5|201952.5|202079.6|201929.6|221
1635289500000|2021-10-26 23:05:00|202099|201949|202101.4|201951.4|202105.5|201955.5|202087.8|201937.8|249
1635289800000|2021-10-26 23:10:00|202101.7|201951.7|202108.8|201958.8|202111.6|201961.6|202093.4|201943.4|274
1635290100000|2021-10-26 23:15:00|202109.1|201959.1|202097.6|201947.6|202110.2|201960.2|202086.4|201936.4|207
1635290400000|2021-10-26 23:20:00|202097.4|201947.4|202083.6|201933.6|202100.7|201950.7|202066.6|201916.6|278
1635290700000|2021-10-26 23:25:00|202082.9|201932.9|202090.7|201940.7|202093.7|201943.7|202076.6|201926.6|243
1635291000000|2021-10-26 23:30:00|202091.1|201941.1|202084.2|201934.2|202095.3|201945.3|202073.2|201923.2|236
1635291300000|2021-10-26 23:35:00|202082.7|201932.7|202085.4|201935.4|202092.3|201942.3|202072.6|201922.6|196
1635291600000|2021-10-26 23:40:00|202082.2|201932.2|202095.3|201945.3|202099.2|201949.2|202077.7|201927.7|359
1635291900000|2021-10-26 23:45:00|202095|201945|202059.6|201909.6|202095.5|201945.5|202055.6|201905.6|288
1635292200000|2021-10-26 23:50:00|202054.9|201904.9|202065|201915|202075.4|201925.4|202053|201903|388
1635292500000|2021-10-26 23:55:00|202065.4|201915.4|202061.7|201911.7|202075|201925|202053.3|201903.3|518
1635292800000|2021-10-27 00:00:00|202053.8|201903.8|202003|201853|202057.8|201907.8|201969.9|201819.9|669
1635293100000|2021-10-27 00:05:00|202002|201852|202010.1|201860.1|202014.9|201864.9|202001.7|201851.7|454
1635293400000|2021-10-27 00:10:00|202012.3|201862.3|202013.9|201863.9|202016.4|201866.4|202005.3|201855.3|394
1635293700000|2021-10-27 00:15:00|202013.2|201863.2|202063.7|201913.7|202089.6|201939.6|201977.5|201827.5|460
1635294000000|2021-10-27 00:20:00|202064|201914|202012|201862|202088.3|201938.3|202000|201850|394
1635294300000|2021-10-27 00:25:00|202014.4|201864.4|201978.1|201828.1|202021|201871|201974.4|201824.4|401
1635294600000|2021-10-27 00:30:00|201978.7|201828.7|201972|201822|201979.9|201829.9|201877.5|201727.5|692
1635294900000|2021-10-27 00:35:00|201975|201825|202007.7|201857.7|202020|201870|201973.9|201823.9|552
1635295200000|2021-10-27 00:40:00|202009.1|201859.1|202008.6|201858.6|202020.1|201870.1|202003.4|201853.4|489
1635295500000|2021-10-27 00:45:00|202013.5|201863.5|202052.9|201902.9|202056.1|201906.1|202011.9|201861.9|470
1635295800000|2021-10-27 00:50:00|202053.2|201903.2|202093.6|201943.6|202100.1|201950.1|202043.5|201893.5|426
1635296100000|2021-10-27 00:55:00|202092.5|201942.5|202059.5|201909.5|202097.5|201947.5|202047.9|201897.9|492
1635296400000|2021-10-27 01:00:00|202061.3|201911.3|202037.3|201887.3|202096.5|201946.5|202019.6|201869.6|482
1635296700000|2021-10-27 01:05:00|202036.7|201886.7|202015.7|201865.7|202061|201911|202013.4|201863.4|494
1635297000000|2021-10-27 01:10:00|202014|201864|201967.8|201817.8|202024.7|201874.7|201959.8|201809.8|292
1635297300000|2021-10-27 01:15:00|201967.7|201817.7|201971.1|201821.1|201976.5|201826.5|201962.2|201812.2|308
1635297600000|2021-10-27 01:20:00|201970.7|201820.7|201976.8|201826.8|201983.2|201833.2|201964.7|201814.7|338
1635297900000|2021-10-27 01:25:00|201976.5|201826.5|202009.2|201859.2|202015.3|201865.3|201971.4|201821.4|360
1635298200000|2021-10-27 01:30:00|202009.4|201859.4|202011.5|201861.5|202023.6|201873.6|201994.4|201844.4|485
1635298500000|2021-10-27 01:35:00|202011.7|201861.7|202057|201907|202090.3|201940.3|201997.2|201847.2|609
1635298800000|2021-10-27 01:40:00|202056.6|201906.6|202087.2|201937.2|202109.4|201959.4|202050.5|201900.5|439
1635299100000|2021-10-27 01:45:00|202087.5|201937.5|202099.9|201949.9|202128.4|201978.4|202087.5|201937.5|457
1635299400000|2021-10-27 01:50:00|202099.6|201949.6|202101.3|201951.3|202113.4|201963.4|202095.7|201945.7|463
1635299700000|2021-10-27 01:55:00|202102.2|201952.2|202104.4|201954.4|202112.2|201962.2|202091|201941|518
1635300000000|2021-10-27 02:00:00|202100.9|201950.9|202101.7|201951.7|202124|201974|202089.4|201939.4|505
1635300300000|2021-10-27 02:05:00|202102.9|201952.9|202101.2|201951.2|202108.2|201958.2|202096.3|201946.3|418
1635300600000|2021-10-27 02:10:00|202101.5|201951.5|202057.5|201907.5|202130.1|201980.1|202055.7|201905.7|448
1635300900000|2021-10-27 02:15:00|202057|201907|202095.2|201945.2|202107.4|201957.4|202051.7|201901.7|367
1635301200000|2021-10-27 02:20:00|202094|201944|202088.4|201938.4|202099.9|201949.9|202084|201934|366
1635301500000|2021-10-27 02:25:00|202087.6|201937.6|202103.5|201953.5|202106.2|201956.2|202074.1|201924.1|371
1635301800000|2021-10-27 02:30:00|202103.3|201953.3|202095.1|201945.1|202106.1|201956.1|202089.2|201939.2|357
1635302100000|2021-10-27 02:35:00|202095.3|201945.3|202091.6|201941.6|202108.5|201958.5|202088.9|201938.9|383
1635302400000|2021-10-27 02:40:00|202091.9|201941.9|202090.8|201940.8|202124.9|201974.9|202083.8|201933.8|429
1635302700000|2021-10-27 02:45:00|202091.1|201941.1|202095.5|201945.5|202107.5|201957.5|202087.5|201937.5|434
1635303000000|2021-10-27 02:50:00|202095.7|201945.7|202100.4|201950.4|202103.4|201953.4|202090.5|201940.5|297
1635303300000|2021-10-27 02:55:00|202102.1|201952.1|202051.1|201901.1|202102.7|201952.7|202046.4|201896.4|422
1635303600000|2021-10-27 03:00:00|202052.2|201902.2|202053.6|201903.6|202064.4|201914.4|202046.3|201896.3|504
1635303900000|2021-10-27 03:05:00|202053.4|201903.4|202047.2|201897.2|202067.1|201917.1|202043.5|201893.5|430
1635304200000|2021-10-27 03:10:00|202045.8|201895.8|202048.2|201898.2|202069|201919|202040.2|201890.2|430
1635304500000|2021-10-27 03:15:00|202047.8|201897.8|202050.9|201900.9|202059.9|201909.9|202041|201891|324
1635304800000|2021-10-27 03:20:00|202051.7|201901.7|202057.2|201907.2|202062.5|201912.5|202041.8|201891.8|432
1635305100000|2021-10-27 03:25:00|202057.6|201907.6|202068.1|201918.1|202068.2|201918.2|202044.9|201894.9|481
1635305400000|2021-10-27 03:30:00|202066.3|201916.3|202056.4|201906.4|202077|201927|202056.4|201906.4|313
1635305700000|2021-10-27 03:35:00|202056|201906|202069|201919|202070.7|201920.7|202051.4|201901.4|349
1635306000000|2021-10-27 03:40:00|202067.7|201917.7|202056.9|201906.9|202071.6|201921.6|202048.1|201898.1|445
1635306300000|2021-10-27 03:45:00|202058.4|201908.4|202052.3|201902.3|202058.4|201908.4|202039.7|201889.7|482
1635306600000|2021-10-27 03:50:00|202053.6|201903.6|202053.2|201903.2|202065|201915|202045.4|201895.4|422
1635306900000|2021-10-27 03:55:00|202053.1|201903.1|202060.7|201910.7|202066.6|201916.6|202049.4|201899.4|283
1635307200000|2021-10-27 04:00:00|202060.8|201910.8|202059.9|201909.9|202076.4|201926.4|202047|201897|284
1635307500000|2021-10-27 04:05:00|202058.2|201908.2|202060.4|201910.4|202074.1|201924.1|202052.1|201902.1|320
1635307800000|2021-10-27 04:10:00|202060.1|201910.1|202048.1|201898.1|202070.2|201920.2|202046.5|201896.5|339
1635308100000|2021-10-27 04:15:00|202048.2|201898.2|202050.6|201900.6|202057.9|201907.9|202043.9|201893.9|334
1635308400000|2021-10-27 04:20:00|202052.1|201902.1|202054.9|201904.9|202057.8|201907.8|202045.9|201895.9|352
1635308700000|2021-10-27 04:25:00|202054.7|201904.7|202055.8|201905.8|202057.7|201907.7|202045.3|201895.3|265
1635309000000|2021-10-27 04:30:00|202053.8|201903.8|202051.8|201901.8|202065.2|201915.2|202045.1|201895.1|379
1635309300000|2021-10-27 04:35:00|202051.7|201901.7|202012.6|201862.6|202056.9|201906.9|202000.3|201850.3|390
1635309600000|2021-10-27 04:40:00|202009.7|201859.7|202013|201863|202015.6|201865.6|201991.4|201841.4|362
1635309900000|2021-10-27 04:45:00|202012.5|201862.5|202017.4|201867.4|202021.3|201871.3|202006|201856|367
1635310200000|2021-10-27 04:50:00|202017.3|201867.3|202015.8|201865.8|202042.5|201892.5|202010.9|201860.9|373
1635310500000|2021-10-27 04:55:00|202015.7|201865.7|202014.2|201864.2|202026.5|201876.5|202008|201858|329
1635310800000|2021-10-27 05:00:00|202014.9|201864.9|202017.4|201867.4|202022.1|201872.1|202001.6|201851.6|452
1635311100000|2021-10-27 05:05:00|202018.7|201868.7|202025.6|201875.6|202032.2|201882.2|202005.7|201855.7|377
1635311400000|2021-10-27 05:10:00|202025.1|201875.1|202017.6|201867.6|202031.4|201881.4|202008.6|201858.6|422
1635311700000|2021-10-27 05:15:00|202016.4|201866.4|202023.3|201873.3|202033.9|201883.9|202010.8|201860.8|330
1635312000000|2021-10-27 05:20:00|202022.3|201872.3|202013|201863|202025.6|201875.6|202008.7|201858.7|443
1635312300000|2021-10-27 05:25:00|202012.5|201862.5|202017.7|201867.7|202028.6|201878.6|202003.2|201853.2|360
1635312600000|2021-10-27 05:30:00|202017.1|201867.1|202008.3|201858.3|202037.9|201887.9|202005.9|201855.9|435
1635312900000|2021-10-27 05:35:00|202008.1|201858.1|202046.1|201896.1|202052.5|201902.5|202001.4|201851.4|465
1635313200000|2021-10-27 05:40:00|202046|201896|202053.4|201903.4|202059.3|201909.3|202040.3|201890.3|418
1635313500000|2021-10-27 05:45:00|202053|201903|202058.9|201908.9|202059.5|201909.5|202037.3|201887.3|453
1635313800000|2021-10-27 05:50:00|202058.6|201908.6|202047.6|201897.6|202061.8|201911.8|202012.8|201862.8|438
1635314100000|2021-10-27 05:55:00|202048.7|201898.7|202060.7|201910.7|202077.3|201927.3|202045.7|201895.7|593
1635314400000|2021-10-27 06:00:00|202063.3|201913.3|202077.1|201927.1|202099.7|201949.7|202048.4|201898.4|564
1635314700000|2021-10-27 06:05:00|202078|201928|202062.3|201912.3|202083.7|201933.7|202051.7|201901.7|616
1635315000000|2021-10-27 06:10:00|202061.5|201911.5|202060.3|201910.3|202077.8|201927.8|202049.8|201899.8|604
1635315300000|2021-10-27 06:15:00|202065.7|201915.7|202053.7|201903.7|202090.5|201940.5|202046.3|201896.3|545
1635315600000|2021-10-27 06:20:00|202052.1|201902.1|202051.9|201901.9|202068.3|201918.3|202044.3|201894.3|481
1635315900000|2021-10-27 06:25:00|202052.2|201902.2|202055.5|201905.5|202064.6|201914.6|202051.3|201901.3|480
1635316200000|2021-10-27 06:30:00|202055.8|201905.8|201873.3|201723.3|202055.8|201905.8|201857.7|201707.7|680
1635316500000|2021-10-27 06:35:00|201878.4|201728.4|201874.6|201724.6|201908.1|201758.1|201854.2|201704.2|563
1635316800000|2021-10-27 06:40:00|201873.9|201723.9|201888.1|201738.1|201909.9|201759.9|201851.4|201701.4|524
1635317100000|2021-10-27 06:45:00|201888.2|201738.2|201850.3|201700.3|201911.1|201761.1|201821.5|201671.5|533
1635317400000|2021-10-27 06:50:00|201855.9|201705.9|201826.8|201676.8|201859.6|201709.6|201807.5|201657.5|513
1635317700000|2021-10-27 06:55:00|201827.6|201677.6|201831.3|201681.3|201853.3|201719.2|201769.2|201655.9|445
1635318000000|2021-10-27 07:00:00|201820.4|201670.4|201777.8|201627.8|201857.1|201707.1|201762.7|201612.7|719
1635318300000|2021-10-27 07:05:00|201777.7|201627.7|201881.2|201731.2|201890.8|201740.8|201761.4|201611.4|722
1635318600000|2021-10-27 07:10:00|201882.5|201732.5|201899.5|201749.5|201902|201752|201833.2|201683.2|706
1635318900000|2021-10-27 07:15:00|201899.7|201749.7|201938.5|201788.5|201979.4|201829.4|201887.5|201737.5|654
1635319200000|2021-10-27 07:20:00|201939|201789|201960.5|201810.5|202005.6|201855.6|201925.7|201775.7|687
1635319500000|2021-10-27 07:25:00|201956|201806|201897.2|201747.2|202012|201862|201887.7|201737.7|773
1635319800000|2021-10-27 07:30:00|201897.1|201747.1|201878.2|201728.2|201933.7|201783.7|201859.4|201709.4|782
1635320100000|2021-10-27 07:35:00|201879.6|201729.6|201891.4|201741.4|201902.6|201752.6|201872.6|201722.6|832
1635320400000|2021-10-27 07:40:00|201890.7|201740.7|201918.2|201768.2|201938.7|201788.7|201876.1|201726.1|817
1635320700000|2021-10-27 07:45:00|201918.7|201768.7|201929.1|201779.1|201961.9|201811.9|201877.9|201727.9|822
1635321000000|2021-10-27 07:50:00|201929.2|201779.2|201967.5|201817.5|201974.3|201824.3|201918.9|201768.9|836
1635321300000|2021-10-27 07:55:00|201967.7|201817.7|201982.9|201832.9|202048.1|201898.1|201961.1|201811.1|867
1635321600000|2021-10-27 08:00:00|201990.5|201840.5|202027.3|201877.3|202066.1|201916.1|201921.4|201771.4|817
1635321900000|2021-10-27 08:05:00|202032.9|201882.9|202043.8|201893.8|202120.1|201970.1|202014.9|201864.9|795
1635322200000|2021-10-27 08:10:00|202043.5|201893.5|201989.9|201839.9|202044.1|201894.1|201989.2|201839.2|830
1635322500000|2021-10-27 08:15:00|201990.4|201840.4|202000.3|201850.3|202001.5|201851.5|201936.5|201786.5|749
1635322800000|2021-10-27 08:20:00|201999.9|201849.9|202099.3|201949.3|202099.5|201949.5|201983.9|201833.9|681
1635323100000|2021-10-27 08:25:00|202099.1|201949.1|202301|202151|202352.3|202202.3|202090.6|201940.6|712
1635323400000|2021-10-27 08:30:00|202300.8|202150.8|202440.3|202290.3|202511|202361|202300.8|202150.8|858
1635323700000|2021-10-27 08:35:00|202440.9|202290.9|202366.7|202216.7|202479.3|202329.3|202360.4|202210.4|892
1635324000000|2021-10-27 08:40:00|202359.9|202209.9|202300.6|202150.6|202360.4|202210.4|202259.7|202109.7|811
1635324300000|2021-10-27 08:45:00|202301.8|202151.8|202377|202227|202390.9|202240.9|202293.6|202143.6|761
1635324600000|2021-10-27 08:50:00|202376.4|202226.4|202404.4|202254.4|202418.3|202268.3|202344.9|202194.9|669
1635324900000|2021-10-27 08:55:00|202404.2|202254.2|202464.7|202314.7|202465|202315|202356.9|202206.9|710
1635325200000|2021-10-27 09:00:00|202463.9|202313.9|202472.7|202322.7|202562.6|202412.6|202438.9|202288.9|863
1635325500000|2021-10-27 09:05:00|202469.9|202319.9|202519.1|202369.1|202543.6|202393.6|202460|202310|856
1635325800000|2021-10-27 09:10:00|202517.5|202367.5|202462.3|202312.3|202523.2|202373.2|202448.1|202298.1|802
1635326100000|2021-10-27 09:15:00|202461.4|202311.4|202360.4|202210.4|202475.6|202325.6|202347.1|202197.1|847
1635326400000|2021-10-27 09:20:00|202362.7|202212.7|202478.7|202328.7|202488.3|202338.3|202347|202197|727
1635326700000|2021-10-27 09:25:00|202489.6|202339.6|202518.8|202368.8|202540.7|202390.7|202476.4|202326.4|764
1635327000000|2021-10-27 09:30:00|202523.4|202373.4|202653.6|202503.6|202658.8|202508.8|202516.5|202366.5|733
1635327300000|2021-10-27 09:35:00|202653.8|202503.8|202510.1|202360.1|202653.8|202503.8|202509|202359|715
1635327600000|2021-10-27 09:40:00|202508.6|202358.6|202509.7|202359.7|202522.1|202372.1|202459.3|202309.3|814
1635327900000|2021-10-27 09:45:00|202510.2|202360.2|202506.8|202356.8|202553.7|202403.7|202482|202332|797
1635328200000|2021-10-27 09:50:00|202506.5|202356.5|202536.5|202386.5|202556.4|202406.4|202490.8|202340.8|785
1635328500000|2021-10-27 09:55:00|202534.4|202384.4|202470|202320|202534.4|202384.4|202454|202304|727
1635328800000|2021-10-27 10:00:00|202469.7|202319.7|202477|202327|202575.4|202425.4|202466.5|202316.5|820
1635329100000|2021-10-27 10:05:00|202477.6|202327.6|202466.5|202316.5|202513.6|202363.6|202460.6|202310.6|765
1635329400000|2021-10-27 10:10:00|202463.9|202313.9|202514.9|202364.9|202527.7|202377.7|202456.7|202306.7|722
1635329700000|2021-10-27 10:15:00|202514.3|202364.3|202463.9|202313.9|202514.3|202364.3|202457.4|202307.4|577
1635330000000|2021-10-27 10:20:00|202464.3|202314.3|202460.7|202310.7|202495.5|202345.5|202456.5|202306.5|618
1635330300000|2021-10-27 10:25:00|202460|202310|202430|202280|202468.5|202318.5|202376.8|202226.8|638
1635330600000|2021-10-27 10:30:00|202426.6|202276.6|202253.2|202103.2|202437.6|202287.6|202250.1|202100.1|715
1635330900000|2021-10-27 10:35:00|202253.1|202103.1|202256.1|202106.1|202265|202115|202241|202091|634
1635331200000|2021-10-27 10:40:00|202256.7|202106.7|202266.4|202116.4|202284.1|202134.1|202246.8|202096.8|674
1635331500000|2021-10-27 10:45:00|202266.2|202116.2|202311.6|202161.6|202327.1|202177.1|202256|202106|702
1635331800000|2021-10-27 10:50:00|202310.7|202160.7|202412.3|202262.3|202458.1|202308.1|202310.7|202160.7|621
1635332100000|2021-10-27 10:55:00|202412.1|202262.1|202427.8|202277.8|202430.4|202280.4|202403.9|202253.9|645
1635332400000|2021-10-27 11:00:00|202427.7|202277.7|202418.6|202268.6|202430.2|202280.2|202414.7|202264.7|583
1635332700000|2021-10-27 11:05:00|202417|202267|202337.1|202187.1|202430|202280|202331|202181|667
1635333000000|2021-10-27 11:10:00|202340.8|202190.8|202283.3|202133.3|202386.8|202236.8|202279.9|202129.9|824
1635333300000|2021-10-27 11:15:00|202281.2|202131.2|202295.5|202145.5|202330.7|202180.7|202238.3|202088.3|720
1635333600000|2021-10-27 11:20:00|202295.7|202145.7|202206.6|202056.6|202301|202151|202206.6|202056.6|680
1635333900000|2021-10-27 11:25:00|202200.2|202050.2|202221.9|202071.9|202247.8|202097.8|202163.7|202013.7|617
1635334200000|2021-10-27 11:30:00|202222.4|202072.4|202219.4|202069.4|202256.1|202106.1|202183.8|202033.8|760
1635334500000|2021-10-27 11:35:00|202219.3|202069.3|202210.1|202060.1|202220.8|202070.8|202169.1|202019.1|718
1635334800000|2021-10-27 11:40:00|202209.3|202059.3|202174.4|202024.4|202217|202067|202166.3|202016.3|759
1635335100000|2021-10-27 11:45:00|202174.9|202024.9|202124.6|201974.6|202199.7|202049.7|202117|201967|760
1635335400000|2021-10-27 11:50:00|202124.4|201974.4|202177.2|202027.2|202180.8|202030.8|202119.3|201969.3|668
1635335700000|2021-10-27 11:55:00|202177.6|202027.6|202177.6|202027.6|202184.3|202034.3|202135.7|201985.7|804
1635336000000|2021-10-27 12:00:00|202174.5|202024.5|202034.3|201884.3|202205.9|202055.9|202010.4|201860.4|809
1635336300000|2021-10-27 12:05:00|202033.3|201883.3|201878.6|201728.6|202043.9|201893.9|201873.8|201723.8|886
1635336600000|2021-10-27 12:10:00|201874.4|201724.4|201934.6|201784.6|202033.6|201883.6|201839.1|201689.1|888
1635336900000|2021-10-27 12:15:00|201935.2|201785.2|201986.6|201836.6|202007.2|201857.2|201902.7|201752.7|842
1635337200000|2021-10-27 12:20:00|201990.4|201840.4|201877.2|201727.2|201994.8|201844.8|201815.8|201665.8|883
1635337500000|2021-10-27 12:25:00|201877.3|201727.3|201834.9|201684.9|201927.3|201777.3|201813.7|201663.7|739
1635337800000|2021-10-27 12:30:00|201837.4|201687.4|201975.6|201825.6|201984.6|201834.6|201789.9|201639.9|746
1635338100000|2021-10-27 12:35:00|201976.4|201826.4|201885|201735|202013.6|201863.6|201879.9|201729.9|824
1635338400000|2021-10-27 12:40:00|201885.9|201735.9|201858.5|201708.5|201950.9|201800.9|201840.8|201690.8|852
1635338700000|2021-10-27 12:45:00|201859|201709|201712.4|201562.4|201859|201709|201690.7|201540.7|835
1635339000000|2021-10-27 12:50:00|201712.3|201562.3|201826|201676|201826|201678.8|201712.3|201562.3|775
1635339300000|2021-10-27 12:55:00|201824.9|201674.9|201936|201786|201940.2|201806.7|201775.9|201668.1|828
1635339600000|2021-10-27 13:00:00|201939.2|201789.2|201773.9|201623.9|201978|201867.1|201685.3|201554.8|864
1635339900000|2021-10-27 13:05:00|201775.7|201625.7|201897|201747|201905.4|201797.6|201698.6|201585.5|902
1635340200000|2021-10-27 13:10:00|201897.9|201747.9|201881.5|201731.5|201936.4|201822.9|201828.9|201698.6|817
1635340500000|2021-10-27 13:15:00|201881.3|201731.3|201936.2|201786.2|201981.3|201831.3|201861.2|201731.3|787
1635340800000|2021-10-27 13:20:00|201935.7|201785.7|201924.8|201774.8|201989.1|201839.1|201868.7|201718.7|797
1635341100000|2021-10-27 13:25:00|201928.3|201778.3|201737.7|201587.7|201930.3|201780.3|201722.6|201572.6|881
1635341400000|2021-10-27 13:30:00|201741.5|201591.5|201856.8|201706.8|201857.8|201713.1|201721.5|201582.3|1006
1635341700000|2021-10-27 13:35:00|201849.2|201699.2|201882.3|201732.3|201907.9|201757.9|201783.5|201633.5|967
1635342000000|2021-10-27 13:40:00|201882.1|201732.1|201784|201634|201882.4|201759|201720.6|201590.1|978
1635342300000|2021-10-27 13:45:00|201783.4|201633.4|201749.6|201599.6|201792.3|201642.3|201659.7|201527|986
1635342600000|2021-10-27 13:50:00|201748.3|201598.3|201765|201615|201782.9|201656.5|201702.6|201561.5|963
1635342900000|2021-10-27 13:55:00|201766.7|201616.7|201763.6|201613.6|201783.4|201633.4|201739.6|201589.6|797
1635343200000|2021-10-27 14:00:00|201765|201615|201800.8|201650.8|201818.5|201708.4|201593.2|201489.9|1099
1635343500000|2021-10-27 14:05:00|201800.6|201650.6|201679.9|201529.9|201872.8|201722.8|201654.9|201504.9|1092
1635343800000|2021-10-27 14:10:00|201681.5|201531.5|201612.8|201462.8|201722.1|201602.2|201555.3|201405.3|1014
1635344100000|2021-10-27 14:15:00|201610.7|201460.7|201797|201647|201838|201688|201609|201459|1087
1635344400000|2021-10-27 14:20:00|201800.8|201650.8|201813.3|201663.3|201833.6|201713.9|201720.3|201598.7|1025
1635344700000|2021-10-27 14:25:00|201815.5|201665.5|201845.3|201695.3|201883.7|201742.1|201720.6|201618.5|978
1635345000000|2021-10-27 14:30:00|201840.6|201690.6|201862.8|201712.8|201890.1|201778.3|201755.4|201651.3|1032
1635345300000|2021-10-27 14:35:00|201863.2|201713.2|201913.2|201763.2|202063.4|201913.4|201861.9|201711.9|1018
1635345600000|2021-10-27 14:40:00|201913.6|201763.6|201873.9|201723.9|201915|201765|201830.7|201680.7|1011
1635345900000|2021-10-27 14:45:00|201870.5|201720.5|201894.8|201744.8|201898.8|201748.8|201749.6|201645.2|1006
1635346200000|2021-10-27 14:50:00|201895|201745|201972|201822|202049.5|201899.5|201865.3|201715.3|1015
1635346500000|2021-10-27 14:55:00|201973.1|201823.1|201990.5|201840.5|202042.2|201892.2|201893.3|201764.1|1014
1635346800000|2021-10-27 15:00:00|201989.6|201839.6|201876.6|201726.6|202011|201861|201865.4|201715.4|978
1635347100000|2021-10-27 15:05:00|201876.4|201726.4|201853.1|201703.1|201877.8|201727.8|201761.8|201611.8|848
1635347400000|2021-10-27 15:10:00|201850|201700|201979.2|201829.2|201982.1|201855.1|201847.6|201697.6|871
1635347700000|2021-10-27 15:15:00|201981.3|201831.3|202004.5|201854.5|202015.4|201865.4|201950.4|201800.4|909
1635348000000|2021-10-27 15:20:00|202003.6|201853.6|202021.7|201871.7|202025|201875|201993.7|201843.7|805
1635348300000|2021-10-27 15:25:00|202021.6|201871.6|202037.3|201887.3|202039.3|201889.3|202005.6|201855.6|941
1635348600000|2021-10-27 15:30:00|202036.9|201886.9|202206.9|202056.9|202216.6|202066.6|202006.9|201856.9|895
1635348900000|2021-10-27 15:35:00|202205.8|202055.8|202169.6|202019.6|202215.5|202110.4|202112.9|201989.4|942
1635349200000|2021-10-27 15:40:00|202172.1|202022.1|202180.1|202030.1|202184.5|202067.1|202090.5|201940.5|857
1635349500000|2021-10-27 15:45:00|202179|202029|202253.6|202103.6|202256.9|202106.9|202159.6|202009.6|770
1635349800000|2021-10-27 15:50:00|202253.7|202103.7|202256.1|202106.1|202307.6|202157.6|202248.9|202098.9|835
1635350100000|2021-10-27 15:55:00|202255.2|202105.2|202296.8|202146.8|202297.8|202179.7|202196.4|202077.6|917
1635350400000|2021-10-27 16:00:00|202300.3|202150.3|202292.5|202142.5|202305.7|202197.7|202217.8|202110.9|829
1635350700000|2021-10-27 16:05:00|202291.3|202141.3|202206.6|202056.6|202298.8|202192.5|202190.1|202040.1|805
1635351000000|2021-10-27 16:10:00|202205.5|202055.5|202039.3|201889.3|202215.6|202109.2|202002.6|201852.6|846
1635351300000|2021-10-27 16:15:00|202039.5|201889.5|201996.2|201846.2|202057.1|201907.1|201992.2|201842.2|652
1635351600000|2021-10-27 16:20:00|201996.4|201846.4|202017.7|201867.7|202040.8|201892.4|201937.6|201816|766
1635351900000|2021-10-27 16:25:00|202017.9|201867.9|202003.5|201853.5|202020|201885.3|201933.3|201831.1|690
1635352200000|2021-10-27 16:30:00|202003.7|201853.7|202111.1|201961.1|202135.5|202010.2|201981.2|201850.9|785
1635352500000|2021-10-27 16:35:00|202112.2|201962.2|202126.8|201976.8|202133.3|202027.2|202072.9|201922.9|749
1635352800000|2021-10-27 16:40:00|202125|201975|202126.9|201976.9|202138.1|202026|202069.8|201960.4|748
1635353100000|2021-10-27 16:45:00|202126.4|201976.4|202115.4|201965.4|202135.4|202016.4|202066.4|201959.7|743
1635353400000|2021-10-27 16:50:00|202119.2|201969.2|202209.8|202059.8|202229.9|202123.7|202118.8|201969|680
1635353700000|2021-10-27 16:55:00|202209.7|202059.7|202296.9|202146.9|202302.2|202163.2|202152|202049.9|766
1635354000000|2021-10-27 17:00:00|202296.2|202146.2|202325.3|202175.3|202354.3|202204.3|202256.4|202106.4|848
1635354300000|2021-10-27 17:05:00|202323|202173|202295.5|202145.5|202327.9|202177.9|202288.8|202138.8|671
1635354600000|2021-10-27 17:10:00|202296|202146|202293.8|202143.8|202299.3|202190.8|202236.1|202127.9|710
1635354900000|2021-10-27 17:15:00|202293.5|202143.5|202422.9|202272.9|202443.3|202293.3|202230.6|202120.7|741
1635355200000|2021-10-27 17:20:00|202425.8|202275.8|202451.8|202301.8|202517.2|202413.9|202425.8|202275.8|779
1635355500000|2021-10-27 17:25:00|202456.3|202306.3|202391.3|202241.3|202486.8|202362.2|202345.7|202208.6|782
1635355800000|2021-10-27 17:30:00|202391.1|202241.1|202393.1|202243.1|202397.8|202273|202321.4|202202.3|560
1635356100000|2021-10-27 17:35:00|202394.3|202244.3|202479.4|202329.4|202532.6|202418.3|202390.8|202242.3|667
1635356400000|2021-10-27 17:40:00|202475.6|202325.6|202479.1|202329.1|202496.6|202390.8|202415.7|202305.9|652
1635356700000|2021-10-27 17:45:00|202479.9|202329.9|202509|202359|202529.3|202417.1|202446.8|202323|682
1635357000000|2021-10-27 17:50:00|202509.6|202359.6|202459.5|202309.5|202509.6|202364.7|202414.7|202307.7|638
1635357300000|2021-10-27 17:55:00|202459.7|202309.7|202487.1|202337.1|202502|202390.5|202436.4|202286.4|646
1635357600000|2021-10-27 18:00:00|202485.2|202335.2|202548.6|202398.6|202564.2|202444.1|202478.6|202328.6|710
1635357900000|2021-10-27 18:05:00|202549.2|202399.2|202604.3|202454.3|202612.8|202488.8|202537.2|202397|623
1635358200000|2021-10-27 18:10:00|202606.5|202456.5|202543.1|202393.1|202644.5|202541.4|202510.5|202384.5|639
1635358500000|2021-10-27 18:15:00|202544|202394|202596.2|202446.2|202619.2|202469.2|202539.1|202389.1|631
1635358800000|2021-10-27 18:20:00|202596.5|202446.5|202655.8|202505.8|202667.8|202517.8|202594.1|202444.1|593
1635359100000|2021-10-27 18:25:00|202658.8|202508.8|202767.2|202617.2|202838|202688|202656.9|202506.9|715
1635359400000|2021-10-27 18:30:00|202767.1|202617.1|202759.4|202609.4|202788.3|202662.7|202698.5|202595.4|646
1635359700000|2021-10-27 18:35:00|202758.4|202608.4|202750.9|202600.9|202782.3|202677.4|202727.4|202596.3|619
1635360000000|2021-10-27 18:40:00|202750.7|202600.7|202749.7|202599.7|202763.9|202664|202696.9|202594.5|547
1635360300000|2021-10-27 18:45:00|202750|202600|202743|202593|202752.7|202637.4|202687.4|202587.4|528
1635360600000|2021-10-27 18:50:00|202742.5|202592.5|202860.5|202710.5|202860.7|202724.7|202696.2|202592.5|546
1635360900000|2021-10-27 18:55:00|202863.6|202713.6|202864.1|202714.1|202867.8|202766.2|202802.8|202698.7|652
1635361200000|2021-10-27 19:00:00|202863.5|202713.5|203040.4|202890.4|203043.5|202893.5|202861.3|202711.3|786
1635361500000|2021-10-27 19:05:00|203040.3|202890.3|203069.2|202919.2|203227.7|203077.7|202982.5|202832.5|769
1635361800000|2021-10-27 19:10:00|203070|202920|203272.2|203122.2|203272.2|203122.2|203069.1|202919.1|730
1635362100000|2021-10-27 19:15:00|203274.6|203124.6|203359.4|203209.4|203360.6|203210.6|203222.8|203072.8|887
1635362400000|2021-10-27 19:20:00|203357.2|203207.2|203287.9|203137.9|203467.2|203317.2|203275.8|203125.8|841
1635362700000|2021-10-27 19:25:00|203285.7|203135.7|203148.5|202998.5|203309.6|203198.1|203138.4|202988.4|854
1635363000000|2021-10-27 19:30:00|203149.2|202999.2|203192.2|203042.2|203255.6|203105.6|203148.6|202998.6|853
1635363300000|2021-10-27 19:35:00|203194.7|203044.7|203083.5|202933.5|203221|203071|203081.4|202931.4|868
1635363600000|2021-10-27 19:40:00|203083.6|202933.6|203100.5|202950.5|203177.8|203027.8|203072.2|202922.2|705
1635363900000|2021-10-27 19:45:00|203103.2|202953.2|203143.5|202993.5|203161.2|203011.2|203062.6|202912.6|788
1635364200000|2021-10-27 19:50:00|203142.3|202992.3|203240.8|203090.8|203246.1|203129.2|203126.2|202976.2|773
1635364500000|2021-10-27 19:55:00|203241.1|203091.1|203213.9|203063.9|203308.9|203158.9|203198.8|203048.8|722
1635364800000|2021-10-27 20:00:00|203218.2|203068.2|203294.7|203144.7|203305.2|203155.2|203187.3|203037.3|688
1635365100000|2021-10-27 20:05:00|203296.3|203146.3|203259.5|203109.5|203311|203161|203259.5|203109.5|559
1635365400000|2021-10-27 20:10:00|203259.6|203109.6|203207.1|203057.1|203272|203122|203201.1|203051.1|477
1635365700000|2021-10-27 20:15:00|203206.9|203056.9|203243|203093|203245.9|203095.9|203202.1|203052.1|344
1635366000000|2021-10-27 20:20:00|203243.6|203093.6|203209.7|203059.7|203248.5|203098.5|203170.2|203020.2|428
1635366300000|2021-10-27 20:25:00|203209.8|203059.8|203284|203134|203287.2|203137.2|203196.9|203046.9|399
1635366600000|2021-10-27 20:30:00|203283.2|203133.2|203291.1|203141.1|203318.3|203168.3|203266.8|203116.8|423
1635366900000|2021-10-27 20:35:00|203291.2|203141.2|203283.2|203133.2|203291.6|203141.6|203263.3|203113.3|282
1635367200000|2021-10-27 20:40:00|203283.6|203133.6|203193.3|203043.3|203285.2|203135.2|203177.5|203027.5|405
1635367500000|2021-10-27 20:45:00|203193.8|203043.8|203155.7|203005.7|203200|203050|203151.5|203001.5|425
1635367800000|2021-10-27 20:50:00|203156.4|203006.4|203118.3|202968.3|203169.9|203019.9|203114.8|202964.8|424
1635368100000|2021-10-27 20:55:00|203117.7|202967.7|203189.1|203039.1|203268.2|203055.2|203100.4|202950.4|358
1635368400000|2021-10-27 21:00:00|203176.8|203026.8|203237.1|202940.1|203247.5|203030.1|203176.8|202927.7|53
1635368700000|2021-10-27 21:05:00|203301.4|203004.4|203184.6|202908.4|203314.8|203028.1|203112|202860.2|287
1635369000000|2021-10-27 21:10:00|203181.7|202903.4|203113.3|202963.3|203209.9|202979.2|203099.1|202802.1|308
1635369300000|2021-10-27 21:15:00|203113.9|202963.9|203187.7|202890.7|203215.6|202986.5|203104.1|202878.5|149
1635369600000|2021-10-27 21:20:00|203104.9|202954.9|203281.8|202984.8|203286.5|202989.5|203100|202871.9|212
1635369900000|2021-10-27 21:25:00|203276.8|202979.8|203371.6|203074.6|203420.6|203123.6|203205.8|202908.8|281
1635370200000|2021-10-27 21:30:00|203395.5|203098.5|203397.5|203100.5|203465.8|203168.8|203303.1|203006.1|287
1635370500000|2021-10-27 21:35:00|203385.5|203088.5|203346.2|203049.2|203430.3|203133.3|203142.3|202845.3|338
1635370800000|2021-10-27 21:40:00|203346.1|203049.1|203349.9|203052.9|203401|203104|203293.3|202996.3|336
1635371100000|2021-10-27 21:45:00|203312.9|203015.9|203378.9|203081.9|203409.9|203112.9|203272.7|202975.7|327
1635371400000|2021-10-27 21:50:00|203373.5|203076.5|203211|202914|203404.9|203107.9|203187|202890|209
1635371700000|2021-10-27 21:55:00|203243|202946|203254.1|202957.1|203432.7|203135.7|203142.2|202845.2|217
1635372000000|2021-10-27 22:00:00|203304.5|203007.5|203110|202960|203323.3|203026.3|203078.1|202863.2|583
1635372300000|2021-10-27 22:05:00|203109.7|202959.7|203116.8|202966.8|203134|202984|203079.6|202929.6|353
1635372600000|2021-10-27 22:10:00|203117.5|202967.5|203118|202968|203159.9|203009.9|203110.8|202960.8|317
1635372900000|2021-10-27 22:15:00|203116.2|202966.2|203109.7|202959.7|203122.2|202972.2|203093.3|202943.3|299
1635373200000|2021-10-27 22:20:00|203111.6|202961.6|203107.1|202957.1|203117.5|202967.5|203082|202932|274
1635373500000|2021-10-27 22:25:00|203109.7|202959.7|203094.9|202944.9|203114.9|202964.9|203094.9|202944.9|269
1635373800000|2021-10-27 22:30:00|203096.4|202946.4|203110.9|202960.9|203117.4|202967.4|203093.8|202943.8|244
1635374100000|2021-10-27 22:35:00|203111|202961|203102.1|202952.1|203135.5|202985.5|203091|202941|281
1635374400000|2021-10-27 22:40:00|203102|202952|203102.2|202952.2|203119.6|202969.6|203089.4|202939.4|306
1635374700000|2021-10-27 22:45:00|203108.1|202958.1|203108.4|202958.4|203115.4|202965.4|203085.5|202935.5|229
1635375000000|2021-10-27 22:50:00|203102.9|202952.9|203109.3|202959.3|203112.5|202962.5|203095.5|202945.5|314
1635375300000|2021-10-27 22:55:00|203098.2|202948.2|203108.8|202958.8|203147.7|202997.7|203092|202942|474
1635375600000|2021-10-27 23:00:00|203104|202954|203109|202959|203149.8|202999.8|203094.9|202944.9|432
1635375900000|2021-10-27 23:05:00|203112.7|202962.7|203113.7|202963.7|203150|203000|203095.5|202945.5|370
1635376200000|2021-10-27 23:10:00|203112.7|202962.7|203145.9|202995.9|203162.4|203012.4|203103.2|202953.2|328
1635376500000|2021-10-27 23:15:00|203152.7|203002.7|203144.7|202994.7|203156.3|203006.3|203136.5|202986.5|298
1635376800000|2021-10-27 23:20:00|203145.5|202995.5|203145.7|202995.7|203157|203007|203105.1|202955.1|273
1635377100000|2021-10-27 23:25:00|203145.6|202995.6|203153.7|203003.7|203160|203010|203140.4|202990.4|225
1635377400000|2021-10-27 23:30:00|203153.9|203003.9|203154.4|203004.4|203161|203011|203146.6|202996.6|249
1635377700000|2021-10-27 23:35:00|203153.3|203003.3|203152.7|203002.7|203161.8|203011.8|203145.2|202995.2|243
1635378000000|2021-10-27 23:40:00|203153.6|203003.6|203155.1|203005.1|203160.2|203010.2|203145.8|202995.8|247
1635378300000|2021-10-27 23:45:00|203155.7|203005.7|203154.5|203004.5|203160.1|203010.1|203143.4|202993.4|278
1635378600000|2021-10-27 23:50:00|203155.6|203005.6|203146.3|202996.3|203160|203010|203140.6|202990.6|289
1635378900000|2021-10-27 23:55:00|203148.3|202998.3|203153.9|203003.9|203159.3|203009.3|203141.4|202991.4|268
1635379200000|2021-10-28 00:00:00|203153.8|203003.8|203098|202948|203157.2|203007.2|203075.6|202925.6|560
1635379500000|2021-10-28 00:05:00|203098.5|202948.5|203105.7|202955.7|203116.8|202966.8|203095.9|202945.9|525
1635379800000|2021-10-28 00:10:00|203105.6|202955.6|203186.3|203036.3|203194.5|203044.5|203099.3|202949.3|529
1635380100000|2021-10-28 00:15:00|203184.1|203034.1|203181.5|203031.5|203195.2|203045.2|203164|203014|574
1635380400000|2021-10-28 00:20:00|203181.3|203031.3|203146.4|202996.4|203193|203043|203145.4|202995.4|515
1635380700000|2021-10-28 00:25:00|203147.5|202997.5|203173.7|203023.7|203186|203036|203143.9|202993.9|420
1635381000000|2021-10-28 00:30:00|203175.4|203025.4|203233.1|203083.1|203243.5|203093.5|203172.9|203022.9|432
1635381300000|2021-10-28 00:35:00|203232.5|203082.5|203230.9|203080.9|203240.6|203090.6|203225.9|203075.9|412
1635381600000|2021-10-28 00:40:00|203230.1|203080.1|203231.7|203081.7|203235.3|203085.3|203185.6|203035.6|460
1635381900000|2021-10-28 00:45:00|203230.1|203080.1|203218.6|203068.6|203238.5|203088.5|203201.7|203051.7|477
1635382200000|2021-10-28 00:50:00|203218.9|203068.9|203290|203140|203319.3|203169.3|203192|203042|496
1635382500000|2021-10-28 00:55:00|203281.2|203131.2|203192.1|203042.1|203319.3|203169.3|203181.7|203031.7|525
1635382800000|2021-10-28 01:00:00|203190.6|203040.6|203202.8|203052.8|203206|203056|203167.7|203017.7|559
1635383100000|2021-10-28 01:05:00|203202.9|203052.9|203356|203206|203365|203215|203196.6|203046.6|595
1635383400000|2021-10-28 01:10:00|203356.2|203206.2|203402.5|203252.5|203433.8|203283.8|203325.2|203175.2|563
1635383700000|2021-10-28 01:15:00|203401.5|203251.5|203327.6|203177.6|203401.5|203251.5|203281.8|203131.8|563
1635384000000|2021-10-28 01:20:00|203328.6|203178.6|203318|203168|203354.5|203204.5|203312|203162|532
1635384300000|2021-10-28 01:25:00|203317.2|203167.2|203362.4|203212.4|203365.2|203215.2|203298|203148|573
1635384600000|2021-10-28 01:30:00|203362.6|203212.6|203396.4|203246.4|203405.8|203255.8|203340.8|203190.8|705
1635384900000|2021-10-28 01:35:00|203394.9|203244.9|203327.5|203177.5|203409.8|203259.8|203310.7|203160.7|575
1635385200000|2021-10-28 01:40:00|203326.3|203176.3|203327.1|203177.1|203333.8|203183.8|203315.8|203165.8|516
1635385500000|2021-10-28 01:45:00|203327|203177|203321.4|203171.4|203339|203189|203316.9|203166.9|562
1635385800000|2021-10-28 01:50:00|203321.3|203171.3|203313.9|203163.9|203331.5|203181.5|203267|203117|559
1635386100000|2021-10-28 01:55:00|203316.1|203166.1|203284|203134|203321.3|203171.3|203257.2|203107.2|581
1635386400000|2021-10-28 02:00:00|203283.4|203133.4|203279|203129|203292.1|203142.1|203261.4|203111.4|614
1635386700000|2021-10-28 02:05:00|203278.2|203128.2|203250.7|203100.7|203288.3|203138.3|203221.1|203071.1|653
1635387000000|2021-10-28 02:10:00|203250.9|203100.9|203191.7|203041.7|203254.4|203104.4|203186.9|203036.9|585
1635387300000|2021-10-28 02:15:00|203191.6|203041.6|203206|203056|203220.9|203070.9|203184.6|203034.6|562
1635387600000|2021-10-28 02:20:00|203205.5|203055.5|203167.1|203017.1|203213.6|203063.6|203133.7|202983.7|548
1635387900000|2021-10-28 02:25:00|203167.3|203017.3|203184.4|203034.4|203200.6|203050.6|203165|203015|573
1635388200000|2021-10-28 02:30:00|203184.1|203034.1|203185.5|203035.5|203207.7|203057.7|203166.9|203016.9|530
1635388500000|2021-10-28 02:35:00|203185.7|203035.7|203167.7|203017.7|203203.2|203053.2|203155.5|203005.5|630
1635388800000|2021-10-28 02:40:00|203168.2|203018.2|203164.4|203014.4|203170.3|203020.3|203147.6|202997.6|535
1635389100000|2021-10-28 02:45:00|203163.3|203013.3|203189.8|203039.8|203200.5|203050.5|203149.4|202999.4|595
1635389400000|2021-10-28 02:50:00|203190.1|203040.1|203192.4|203042.4|203201.3|203051.3|203162.2|203012.2|504
1635389700000|2021-10-28 02:55:00|203192.1|203042.1|203204.1|203054.1|203217.2|203067.2|203179.4|203029.4|473
1635390000000|2021-10-28 03:00:00|203202.3|203052.3|203211.6|203061.6|203223.2|203073.2|203193.2|203043.2|575
1635390300000|2021-10-28 03:05:00|203210.5|203060.5|203207|203057|203215.1|203065.1|203176.5|203026.5|537
1635390600000|2021-10-28 03:10:00|203206.7|203056.7|203208.6|203058.6|203218.5|203068.5|203196.4|203046.4|525
1635390900000|2021-10-28 03:15:00|203209.7|203059.7|203209.8|203059.8|203221.5|203071.5|203185.7|203035.7|452
1635391200000|2021-10-28 03:20:00|203209.1|203059.1|203208.2|203058.2|203223.5|203073.5|203195.4|203045.4|490
1635391500000|2021-10-28 03:25:00|203208.5|203058.5|203206.2|203056.2|203219.6|203069.6|203201.9|203051.9|380
1635391800000|2021-10-28 03:30:00|203205|203055|203206.1|203056.1|203221.7|203071.7|203201.8|203051.8|511
1635392100000|2021-10-28 03:35:00|203206.7|203056.7|203243.3|203093.3|203248.8|203098.8|203184.4|203034.4|513
1635392400000|2021-10-28 03:40:00|203242|203092|203251.9|203101.9|203263.6|203113.6|203236.3|203086.3|498
1635392700000|2021-10-28 03:45:00|203250.9|203100.9|203245.5|203095.5|203262.2|203112.2|203237|203087|463
1635393000000|2021-10-28 03:50:00|203241.7|203091.7|203247.7|203097.7|203262.8|203112.8|203237.9|203087.9|446
1635393300000|2021-10-28 03:55:00|203248.3|203098.3|203252.3|203102.3|203257.8|203107.8|203231.3|203081.3|383
1635393600000|2021-10-28 04:00:00|203244.8|203094.8|203259.1|203109.1|203264.5|203114.5|203243|203093|437
1635393900000|2021-10-28 04:05:00|203259.4|203109.4|203251.9|203101.9|203264|203114|203240.3|203090.3|381
1635394200000|2021-10-28 04:10:00|203251.3|203101.3|203250.6|203100.6|203263.1|203113.1|203198.7|203048.7|491
1635394500000|2021-10-28 04:15:00|203250.5|203100.5|203251.1|203101.1|203264.6|203114.6|203243.7|203093.7|392
1635394800000|2021-10-28 04:20:00|203249.1|203099.1|203250.5|203100.5|203263.6|203113.6|203244.7|203094.7|361
1635395100000|2021-10-28 04:25:00|203251.3|203101.3|203283.2|203133.2|203289.3|203139.3|203237.3|203087.3|393
1635395400000|2021-10-28 04:30:00|203283.4|203133.4|203331.8|203181.8|203335.6|203185.6|203283|203133|478
1635395700000|2021-10-28 04:35:00|203331.5|203181.5|203331.6|203181.6|203337.7|203187.7|203319.6|203169.6|326
1635396000000|2021-10-28 04:40:00|203331.9|203181.9|203327.5|203177.5|203333.2|203183.2|203317.6|203167.6|446
1635396300000|2021-10-28 04:45:00|203327.7|203177.7|203291.2|203141.2|203334.2|203184.2|203290.6|203140.6|396
1635396600000|2021-10-28 04:50:00|203290.6|203140.6|203328.6|203178.6|203336.3|203186.3|203288.3|203138.3|484
1635396900000|2021-10-28 04:55:00|203329.2|203179.2|203331.1|203181.1|203333.8|203183.8|203316.6|203166.6|429
1635397200000|2021-10-28 05:00:00|203330.5|203180.5|203290.1|203140.1|203332.1|203182.1|203281.3|203131.3|561
1635397500000|2021-10-28 05:05:00|203291.6|203141.6|203304|203154|203312.4|203162.4|203287.2|203137.2|668
1635397800000|2021-10-28 05:10:00|203304.6|203154.6|203295.9|203145.9|203309.3|203159.3|203287|203137|580
1635398100000|2021-10-28 05:15:00|203296.1|203146.1|203294.2|203144.2|203298.9|203148.9|203287.8|203137.8|556
1635398400000|2021-10-28 05:20:00|203294.1|203144.1|203299|203149|203302|203152|203289.6|203139.6|412
1635398700000|2021-10-28 05:25:00|203298.9|203148.9|203298.3|203148.3|203302.7|203152.7|203290.3|203140.3|458
1635399000000|2021-10-28 05:30:00|203298.1|203148.1|203291.4|203141.4|203299.7|203149.7|203283.2|203133.2|514
1635399300000|2021-10-28 05:35:00|203289.8|203139.8|203291.2|203141.2|203298.2|203148.2|203280.6|203130.6|531
1635399600000|2021-10-28 05:40:00|203291.7|203141.7|203318.2|203168.2|203320.1|203170.1|203288.5|203138.5|537
1635399900000|2021-10-28 05:45:00|203317.7|203167.7|203291|203141|203317.7|203167.7|203284.1|203134.1|605
1635400200000|2021-10-28 05:50:00|203291.5|203141.5|203287.1|203137.1|203317.3|203167.3|203284.5|203134.5|520
1635400500000|2021-10-28 05:55:00|203287.2|203137.2|203279|203129|203288.2|203138.2|203268.6|203118.6|441
1635400800000|2021-10-28 06:00:00|203279.2|203129.2|203242.3|203092.3|203294.5|203144.5|203237.8|203087.8|759
1635401100000|2021-10-28 06:05:00|203243.6|203093.6|203283|203133|203292.9|203142.9|203219.9|203069.9|736
1635401400000|2021-10-28 06:10:00|203284.6|203134.6|203274|203124|203307.5|203157.5|203267.5|203117.5|644
1635401700000|2021-10-28 06:15:00|203274.2|203124.2|203253.4|203103.4|203306|203156|203246.8|203096.8|667
1635402000000|2021-10-28 06:20:00|203253.3|203103.3|203250.4|203100.4|203290.6|203140.6|203211.4|203061.4|685
1635402300000|2021-10-28 06:25:00|203249.2|203099.2|203224.2|203074.2|203293|203143|203220.4|203070.4|716
1635402600000|2021-10-28 06:30:00|203223.3|203073.3|203217.5|203067.5|203248|203098|203189.4|203039.4|697
1635402900000|2021-10-28 06:35:00|203218.1|203068.1|203252.6|203102.6|203283.2|203133.2|203215.2|203065.2|642
1635403200000|2021-10-28 06:40:00|203253.1|203103.1|203287.3|203137.3|203335.6|203185.6|203250.9|203100.9|761
1635403500000|2021-10-28 06:45:00|203287.2|203137.2|203284.9|203134.9|203307|203157|203252.5|203102.5|671
1635403800000|2021-10-28 06:50:00|203284.8|203134.8|203418.9|203268.9|203427.6|203277.6|203280.8|203130.8|685
1635404100000|2021-10-28 06:55:00|203421.8|203271.8|203466.5|203316.5|203471.8|203321.8|203402.7|203252.7|732
1635404400000|2021-10-28 07:00:00|203466.6|203316.6|203201.5|203051.5|203466.6|203316.6|203199.8|203049.8|847
1635404700000|2021-10-28 07:05:00|203200|203050|203134.1|202984.1|203205|203055|203114.8|202964.8|789
1635405000000|2021-10-28 07:10:00|203135.9|202985.9|203192.5|203042.5|203195.2|203045.2|203118.9|202968.9|836
1635405300000|2021-10-28 07:15:00|203193.1|203043.1|203194|203044|203206.9|203056.9|203161.9|203011.9|847
1635405600000|2021-10-28 07:20:00|203193.3|203043.3|203116.2|202966.2|203197.5|203047.5|203053.4|202903.4|766
1635405900000|2021-10-28 07:25:00|203117.1|202967.1|203111.7|202961.7|203170.4|203020.4|203091.5|202941.5|771
1635406200000|2021-10-28 07:30:00|203109.4|202959.4|203114.7|202964.7|203168.5|203018.5|203048.1|202898.1|866
1635406500000|2021-10-28 07:35:00|203116.3|202966.3|203085.4|202935.4|203131.1|202981.1|203028.7|202878.7|838
1635406800000|2021-10-28 07:40:00|203089.8|202939.8|203011.7|202861.7|203101.3|202951.3|203007.5|202857.5|769
1635407100000|2021-10-28 07:45:00|203010.4|202860.4|203010.3|202860.3|203066.1|202916.1|202979.3|202829.3|721
1635407400000|2021-10-28 07:50:00|203009.1|202859.1|202917.1|202767.1|203009.1|202859.1|202894|202744|540
1635407700000|2021-10-28 07:55:00|202916.5|202766.5|202971|202821|202977|202827|202911.6|202761.6|575
1635408000000|2021-10-28 08:00:00|202975.2|202825.2|203017.5|202867.5|203021.2|202871.2|202948.4|202798.4|784
1635408300000|2021-10-28 08:05:00|203016.3|202866.3|203082.5|202932.5|203133.1|202983.1|203015.8|202865.8|722
1635408600000|2021-10-28 08:10:00|203082|202932|203088.9|202938.9|203164.2|203014.2|203055.6|202905.6|787
1635408900000|2021-10-28 08:15:00|203089.7|202939.7|203116.7|202966.7|203140.8|202990.8|203088.5|202938.5|863
1635409200000|2021-10-28 08:20:00|203116.3|202966.3|203131.1|202981.1|203139.5|202989.5|203112.7|202962.7|756
1635409500000|2021-10-28 08:25:00|203130.7|202980.7|203162.4|203012.4|203177.1|203027.1|203130.7|202980.7|738
1635409800000|2021-10-28 08:30:00|203163.7|203013.7|203122.4|202972.4|203169.3|203019.3|203119.1|202969.1|753
1635410100000|2021-10-28 08:35:00|203122.7|202972.7|203128.2|202978.2|203141.2|202991.2|203114.4|202964.4|761
1635410400000|2021-10-28 08:40:00|203128.5|202978.5|203132.1|202982.1|203167.5|203017.5|203111.5|202961.5|716
1635410700000|2021-10-28 08:45:00|203132.5|202982.5|203075|202925|203144.8|202994.8|203070.8|202920.8|746
1635411000000|2021-10-28 08:50:00|203074.9|202924.9|203107|202957|203165.6|203015.6|203068.5|202918.5|829
1635411300000|2021-10-28 08:55:00|203104.2|202954.2|203042.1|202892.1|203108.5|202958.5|203041.9|202891.9|738
1635411600000|2021-10-28 09:00:00|203042.4|202892.4|202965.2|202815.2|203053.6|202903.6|202950.1|202800.1|750
1635411900000|2021-10-28 09:05:00|202963.7|202813.7|202952.5|202802.5|202964.5|202814.5|202949.8|202799.8|500
1635412200000|2021-10-28 09:10:00|202954.6|202804.6|202953.9|202803.9|202964.8|202814.8|202919.8|202769.8|603
1635412500000|2021-10-28 09:15:00|202954.2|202804.2|202945.5|202795.5|202982.7|202832.7|202919.1|202769.1|581
1635412800000|2021-10-28 09:20:00|202945.1|202795.1|203037.7|202887.7|203046.9|202896.9|202943.3|202793.3|623
1635413100000|2021-10-28 09:25:00|203037.6|202887.6|203156.7|203006.7|203166.1|203016.1|203036.7|202886.7|637
1635413400000|2021-10-28 09:30:00|203157.3|203007.3|203215.5|203065.5|203221.3|203071.3|203155.3|203005.3|703
1635413700000|2021-10-28 09:35:00|203214|203064|203118|202968|203222.7|203072.7|203114.1|202964.1|770
1635414000000|2021-10-28 09:40:00|203117.7|202967.7|203134|202984|203144.7|202994.7|203099.9|202949.9|741
1635414300000|2021-10-28 09:45:00|203131.8|202981.8|203190.5|203040.5|203197.2|203047.2|203105.7|202955.7|770
1635414600000|2021-10-28 09:50:00|203191.3|203041.3|203232.9|203082.9|203255|203105|203182.5|203032.5|660
1635414900000|2021-10-28 09:55:00|203233.3|203083.3|203193.4|203043.4|203241.6|203091.6|203154.4|203004.4|637
1635415200000|2021-10-28 10:00:00|203194.6|203044.6|203199.7|203049.7|203224.5|203074.5|203187.8|203037.8|746
1635415500000|2021-10-28 10:05:00|203199.4|203049.4|203126.9|202976.9|203200|203050|203118.8|202968.8|651
1635415800000|2021-10-28 10:10:00|203126.3|202976.3|203215.5|203065.5|203219.6|203069.6|203123.5|202973.5|556
1635416100000|2021-10-28 10:15:00|203215.8|203065.8|203232.6|203082.6|203253.8|203103.8|203215.1|203065.1|557
1635416400000|2021-10-28 10:20:00|203231.1|203081.1|203126.4|202976.4|203249.1|203099.1|203123.1|202973.1|700
1635416700000|2021-10-28 10:25:00|203129.4|202979.4|203131.8|202981.8|203153.9|203003.9|203120|202970|492
1635417000000|2021-10-28 10:30:00|203129.3|202979.3|203126.4|202976.4|203170.1|203020.1|203122.7|202972.7|587
1635417300000|2021-10-28 10:35:00|203126.3|202976.3|203213.2|203063.2|203222.1|203072.1|203123.3|202973.3|632
1635417600000|2021-10-28 10:40:00|203212.6|203062.6|203167.9|203017.9|203226.8|203076.8|203158.3|203008.3|587
1635417900000|2021-10-28 10:45:00|203167.3|203017.3|203035.7|202885.7|203177.7|203027.7|203033.9|202883.9|640
1635418200000|2021-10-28 10:50:00|203037.8|202887.8|202959.7|202809.7|203047.4|202897.4|202958.2|202808.2|723
1635418500000|2021-10-28 10:55:00|202960|202810|202953.5|202803.5|202980.1|202830.1|202887.5|202737.5|702
1635418800000|2021-10-28 11:00:00|202956.8|202806.8|202916.5|202766.5|202971.6|202821.6|202914.1|202764.1|687
1635419100000|2021-10-28 11:05:00|202916.1|202766.1|202963.3|202813.3|202981.4|202831.4|202909.7|202759.7|598
1635419400000|2021-10-28 11:10:00|202963.8|202813.8|203106.7|202956.7|203128.5|202978.5|202957.9|202807.9|722
1635419700000|2021-10-28 11:15:00|203106.4|202956.4|203228.7|203078.7|203262.3|203112.3|203097.3|202947.3|632
1635420000000|2021-10-28 11:20:00|203227.5|203077.5|203261.7|203111.7|203273.5|203123.5|203224.2|203074.2|545
1635420300000|2021-10-28 11:25:00|203261.9|203111.9|203291.4|203141.4|203295.1|203145.1|203231.7|203081.7|513
1635420600000|2021-10-28 11:30:00|203290.9|203140.9|203326.1|203176.1|203399|203249|203205.6|203103.2|685
1635420900000|2021-10-28 11:35:00|203325.2|203175.2|203350.9|203200.9|203351|203201|203289.2|203139.2|728
1635421200000|2021-10-28 11:40:00|203350.8|203200.8|203376.7|203226.7|203392.2|203242.2|203345.3|203195.3|625
1635421500000|2021-10-28 11:45:00|203377|203227|203253.8|203103.8|203377.8|203227.8|203206|203056|765
1635421800000|2021-10-28 11:50:00|203249|203099|203397.3|203247.3|203405|203255|203228|203078|788
1635422100000|2021-10-28 11:55:00|203396.3|203246.3|203482.2|203332.2|203503.3|203353.3|203347.5|203197.5|847
1635422400000|2021-10-28 12:00:00|203485.4|203335.4|203649.6|203499.6|203677.4|203539.8|203485.4|203335.4|874
1635422700000|2021-10-28 12:05:00|203644.4|203494.4|203682.2|203532.2|203723.6|203596.4|203638.8|203488.8|927
1635423000000|2021-10-28 12:10:00|203683|203533|203560.6|203410.6|203709.5|203559.5|203559.7|203409.7|827
1635423300000|2021-10-28 12:15:00|203560.8|203410.8|203643.4|203493.4|203651.7|203501.7|203532.2|203384.2|876
1635423600000|2021-10-28 12:20:00|203646.1|203496.1|203810.3|203660.3|203829.5|203679.5|203615.5|203465.5|865
1635423900000|2021-10-28 12:25:00|203809|203659|203803.7|203653.7|203842.1|203724.4|203740.7|203590.7|809
1635424200000|2021-10-28 12:30:00|203811.7|203661.7|203646.2|203496.2|203840.5|203690.5|203423.5|203273.5|1058
1635424500000|2021-10-28 12:35:00|203646.9|203496.9|203567.8|203417.8|203687.1|203537.1|203503.3|203353.3|1013
1635424800000|2021-10-28 12:40:00|203567.5|203417.5|203481.1|203331.1|203645.2|203495.2|203396.6|203246.6|1040
1635425100000|2021-10-28 12:45:00|203478.5|203328.5|203671.3|203521.3|203674.7|203541.5|203368.8|203243.9|1060
1635425400000|2021-10-28 12:50:00|203672.1|203522.1|203603.1|203453.1|203717.4|203587.8|203502|203352|1027
1635425700000|2021-10-28 12:55:00|203602.6|203452.6|203472.7|203322.7|203645|203495|203472.7|203322.7|879
1635426000000|2021-10-28 13:00:00|203472.8|203322.8|203610.9|203460.9|203662.7|203545.5|203464|203314|1002
1635426300000|2021-10-28 13:05:00|203607.8|203457.8|203594|203444|203654.7|203534.1|203537.6|203419.5|1099
1635426600000|2021-10-28 13:10:00|203593.8|203443.8|203594.5|203444.5|203625.5|203475.5|203504.3|203354.3|1015
1635426900000|2021-10-28 13:15:00|203594.8|203444.8|203623.9|203473.9|203641.8|203532.5|203543.6|203436.1|985
1635427200000|2021-10-28 13:20:00|203622.7|203472.7|203724.3|203574.3|203725.7|203575.7|203541|203436.5|1064
1635427500000|2021-10-28 13:25:00|203725.3|203575.3|203574.9|203424.9|203745.6|203595.6|203573.3|203423.3|1000
1635427800000|2021-10-28 13:30:00|203542.6|203392.6|203148.4|202998.4|203546.6|203396.6|203131.1|202981.1|1095
1635428100000|2021-10-28 13:35:00|203151.9|203001.9|203189|203039|203295.6|203145.6|203131.2|202981.2|1084
1635428400000|2021-10-28 13:40:00|203192.1|203042.1|203217.9|203067.9|203312.8|203162.8|203171.4|203021.4|1068
1635428700000|2021-10-28 13:45:00|203215.8|203065.8|203051.4|203001.4|203215.8|203065.8|202917.6|202805.6|1047
1635429000000|2021-10-28 13:50:00|203098.7|202948.7|202885.1|202735.1|203141.3|202991.3|202883.2|202733.2|1061
1635429300000|2021-10-28 13:55:00|202884.8|202734.8|202709.6|202559.6|202937.2|202787.2|202601.9|202451.9|1003
1635429600000|2021-10-28 14:00:00|202710.6|202560.6|202865|202715|202944.9|202798.8|202696|202546|1034
1635429900000|2021-10-28 14:05:00|202863.9|202713.9|202760.7|202610.7|202871.2|202721.2|202693.1|202566.3|1018
1635430200000|2021-10-28 14:10:00|202760.1|202610.1|202869.2|202719.2|202931.7|202808|202716.1|202608.1|1027
1635430500000|2021-10-28 14:15:00|202870.1|202720.1|202786|202636|202941.7|202801.8|202643|202550|1011
1635430800000|2021-10-28 14:20:00|202785.1|202635.1|202858.7|202708.7|202858.7|202748.6|202643.1|202534|1016
1635431100000|2021-10-28 14:25:00|202885.6|202735.6|202848.6|202698.6|202953.9|202834.3|202810|202660|988
1635431400000|2021-10-28 14:30:00|202848.2|202698.2|203049.1|202899.1|203063.1|202913.1|202835.4|202693.1|963
1635431700000|2021-10-28 14:35:00|203049.7|202899.7|203157.1|203007.1|203161.5|203011.5|202987.6|202885.4|1016
1635432000000|2021-10-28 14:40:00|203157.2|203007.2|203166.1|203016.1|203216.5|203085.2|203135.2|203004.7|1034
1635432300000|2021-10-28 14:45:00|203166.3|203016.3|203052.7|202902.7|203198.4|203067.3|203041.4|202893.8|1042
1635432600000|2021-10-28 14:50:00|203050.1|202900.1|203300.4|203150.4|203309.5|203159.5|203005.4|202855.4|929
1635432900000|2021-10-28 14:55:00|203301|203151|203448.6|203298.6|203468.5|203318.5|203259.6|203109.6|1032
1635433200000|2021-10-28 15:00:00|203447.8|203297.8|203413.7|203263.7|203449.8|203308|203333.9|203216.7|971
1635433500000|2021-10-28 15:05:00|203423|203273|203343.3|203193.3|203595.5|203454.5|203285.3|203175|914
1635433800000|2021-10-28 15:10:00|203341.1|203191.1|203467.5|203317.5|203474.4|203324.4|203298.9|203174|843
1635434100000|2021-10-28 15:15:00|203466|203316|203402|203252|203540|203436.1|203364.2|203245.9|912
1635434400000|2021-10-28 15:20:00|203401.8|203251.8|203303.4|203153.4|203422.7|203299.2|203279.3|203150.6|879
1635434700000|2021-10-28 15:25:00|203303.8|203153.8|203345.4|203195.4|203383.2|203235.7|203248.5|203104.5|915
1635435000000|2021-10-28 15:30:00|203344.9|203194.9|203499.8|203349.8|203517.2|203367.2|203336.4|203186.4|912
1635435300000|2021-10-28 15:35:00|203500|203350|203401.6|203251.6|203502.6|203362.7|203367|203229.2|812
1635435600000|2021-10-28 15:40:00|203400.1|203250.1|203256.1|203106.1|203506.8|203403.5|203249.4|203099.4|866
1635435900000|2021-10-28 15:45:00|203256.9|203106.9|203379.6|203229.6|203384.3|203234.3|203207.3|203078|852
1635436200000|2021-10-28 15:50:00|203375|203225|203392|203242|203438.3|203325.3|203326.4|203210|806
1635436500000|2021-10-28 15:55:00|203389.8|203239.8|203423.3|203273.3|203457.8|203351.1|203360.9|203218.4|829
1635436800000|2021-10-28 16:00:00|203423.4|203273.4|203502.9|203352.9|203558.3|203458.1|203365.2|203258.4|826
1635437100000|2021-10-28 16:05:00|203503.3|203353.3|203729.6|203579.6|203734|203624.3|203475.4|203325.4|940
1635437400000|2021-10-28 16:10:00|203684.8|203634.8|203715.9|203565.9|203762.2|203634.8|203628.3|203517.9|905
1635437700000|2021-10-28 16:15:00|203716.1|203566.1|203640.2|203490.2|203723.3|203593.7|203623.2|203473.6|883
1635438000000|2021-10-28 16:20:00|203638.1|203488.1|203509|203359|203639.4|203522.4|203457.1|203346.5|918
1635438300000|2021-10-28 16:25:00|203509.6|203359.6|203576.6|203426.6|203586.8|203436.8|203404.3|203272.7|799
1635438600000|2021-10-28 16:30:00|203574|203424|203602.2|203452.2|203609.9|203492.1|203491.6|203356.7|756
1635438900000|2021-10-28 16:35:00|203601.6|203451.6|203629.1|203479.1|203633.9|203524.8|203570.3|203444.1|688
1635439200000|2021-10-28 16:40:00|203629|203479|203708.1|203558.1|203712.5|203601.4|203613.9|203473.6|724
1635439500000|2021-10-28 16:45:00|203705.7|203555.7|203698.4|203548.4|203717.4|203612.1|203643.3|203515.8|723
1635439800000|2021-10-28 16:50:00|203698|203548|203713.4|203563.4|203720.8|203619.8|203634.6|203519.8|728
1635440100000|2021-10-28 16:55:00|203715.5|203565.5|203887.9|203737.9|203898.8|203799.5|203653.6|203515.9|843
1635440400000|2021-10-28 17:00:00|203887.1|203737.1|203926.3|203776.3|204026.1|203928.4|203880.5|203730.5|926
1635440700000|2021-10-28 17:05:00|203925|203775|204009.5|203859.5|204022.2|203872.2|203896.4|203771.1|876
1635441000000|2021-10-28 17:10:00|204009.1|203859.1|204013.9|203863.9|204107.5|203959|204002|203852|794
1635441300000|2021-10-28 17:15:00|204013.8|203863.8|203918|203768|204017.8|203867.8|203910.3|203760.3|755
1635441600000|2021-10-28 17:20:00|203913|203763|203840.9|203690.9|203947.3|203797.3|203776.4|203642.6|821
1635441900000|2021-10-28 17:25:00|203840.5|203690.5|203963.7|203813.7|203974.5|203864.3|203839.8|203689.8|750
1635442200000|2021-10-28 17:30:00|203961.6|203811.6|203926.8|203776.8|203997.9|203877.6|203856.1|203733.9|764
1635442500000|2021-10-28 17:35:00|203927.1|203777.1|203978.8|203828.8|204011.5|203861.5|203869.4|203763|871
1635442800000|2021-10-28 17:40:00|203983.4|203833.4|203961.1|203811.1|204133.5|204019.7|203959.6|203809.6|775
1635443100000|2021-10-28 17:45:00|203964.2|203814.2|203961.9|203811.9|204011.5|203861.5|203908.1|203788.6|678
1635443400000|2021-10-28 17:50:00|203960.8|203810.8|203937.9|203787.9|203964.4|203845.3|203879.8|203757.1|681
1635443700000|2021-10-28 17:55:00|203931.1|203781.1|203879.8|203729.8|203948.1|203847.2|203808.8|203711.4|727
1635444000000|2021-10-28 18:00:00|203879.2|203729.2|204004.3|203854.3|204047.9|203907.9|203878.3|203728.3|780
1635444300000|2021-10-28 18:05:00|204008.7|203858.7|204012.7|203862.7|204022|203872|203997.5|203847.5|548
1635444600000|2021-10-28 18:10:00|204012.9|203862.9|203996.6|203846.6|204015.7|203865.7|203942.6|203792.6|626
1635444900000|2021-10-28 18:15:00|203996.2|203846.2|203957.5|203807.5|204010.1|203860.1|203951.8|203801.8|649
1635445200000|2021-10-28 18:20:00|203957.2|203807.2|204172.7|204022.7|204262.7|204112.7|203951.4|203801.4|755
1635445500000|2021-10-28 18:25:00|204172.1|204022.1|204086.5|203936.5|204256.2|204106.2|204075.8|203925.8|796
1635445800000|2021-10-28 18:30:00|204085.3|203935.3|203997.8|203847.8|204085.3|203935.3|203983.6|203833.6|731
1635446100000|2021-10-28 18:35:00|203997.6|203847.6|203967.4|203817.4|203999.1|203849.1|203947|203797|670
1635446400000|2021-10-28 18:40:00|203967.7|203817.7|203927.8|203777.8|204009.1|203859.1|203925.3|203775.3|663
1635446700000|2021-10-28 18:45:00|203928.4|203778.4|203990.4|203840.4|204010.9|203860.9|203916.8|203766.8|751
1635447000000|2021-10-28 18:50:00|203992.3|203842.3|204042.5|203892.5|204086.7|203936.7|203990.9|203840.9|677
1635447300000|2021-10-28 18:55:00|204031.8|203881.8|204073|203923|204073|203935.7|203972.9|203840.4|902
1635447600000|2021-10-28 19:00:00|204072.8|203922.8|204158.2|204008.2|204162.5|204012.5|204026.7|203876.7|819
1635447900000|2021-10-28 19:05:00|204159.8|204009.8|204184.6|204034.6|204186.6|204036.6|204131.8|203981.8|664
1635448200000|2021-10-28 19:10:00|204185|204035|204187.3|204037.3|204244.9|204133.1|204174.9|204024.9|760
1635448500000|2021-10-28 19:15:00|204189.1|204039.1|204037.3|203887.3|204218.8|204068.8|204025.6|203875.6|741
1635448800000|2021-10-28 19:20:00|204032.7|203882.7|203911.3|203761.3|204040.8|203890.8|203910|203760|662
1635449100000|2021-10-28 19:25:00|203911.4|203761.4|203862.8|203712.8|203915.4|203765.4|203785.9|203635.9|770
1635449400000|2021-10-28 19:30:00|203860.5|203710.5|203884.6|203734.6|203887.6|203737.6|203789.6|203639.6|885
1635449700000|2021-10-28 19:35:00|203884.4|203734.4|204034.9|203884.9|204035.9|203885.9|203876.9|203726.9|719
1635450000000|2021-10-28 19:40:00|204034.2|203884.2|204042.9|203892.9|204110.8|203960.8|204028|203878|751
1635450300000|2021-10-28 19:45:00|204040.8|203890.8|203877.2|203727.2|204053.3|203903.3|203864.3|203714.3|704
1635450600000|2021-10-28 19:50:00|203872.8|203722.8|203795.1|203645.1|203894.5|203744.5|203793.1|203643.1|859
1635450900000|2021-10-28 19:55:00|203793|203643|203844.4|203694.4|203856.5|203706.5|203738.1|203588.1|760
1635451200000|2021-10-28 20:00:00|203832.3|203682.3|203810.5|203660.5|203893.2|203743.2|203777|203627|892
1635451500000|2021-10-28 20:05:00|203809.8|203659.8|203844.5|203694.5|203888.8|203738.8|203795.9|203645.9|759
1635451800000|2021-10-28 20:10:00|203844.4|203694.4|203806.8|203656.8|203861|203711|203774.6|203624.6|621
1635452100000|2021-10-28 20:15:00|203806.4|203656.4|203792.8|203642.8|203811.5|203661.5|203786.9|203636.9|510
1635452400000|2021-10-28 20:20:00|203793.5|203643.5|203852.3|203702.3|203864.2|203714.2|203793.5|203643.5|509
1635452700000|2021-10-28 20:25:00|203853.1|203703.1|203822.3|203672.3|203853.2|203703.2|203799.2|203649.2|663
1635453000000|2021-10-28 20:30:00|203822.2|203672.2|203835.3|203685.3|203918.5|203768.5|203822.2|203672.2|863
1635453300000|2021-10-28 20:35:00|203835.6|203685.6|203888.1|203738.1|203907.9|203757.9|203824|203674|591
1635453600000|2021-10-28 20:40:00|203888|203738|203843.9|203693.9|203896.5|203746.5|203831.2|203681.2|531
1635453900000|2021-10-28 20:45:00|203843.2|203693.2|203848.2|203698.2|203871.2|203721.2|203835.9|203685.9|588
1635454200000|2021-10-28 20:50:00|203848.8|203698.8|203731.4|203581.4|203850.5|203700.5|203719.6|203569.6|554
1635454500000|2021-10-28 20:55:00|203728.7|203578.7|203827.6|203677.6|203832|203682|203722.1|203572.1|421
1635454800000|2021-10-28 21:00:00|203825.3|203675.3|203812.9|203515.9|203860.9|203687.3|203796.2|203514.9|56
1635455100000|2021-10-28 21:05:00|203815.8|203518.8|203858.1|203561.1|203886|203606.5|203797.8|203500.8|151
1635455400000|2021-10-28 21:10:00|203799.3|203502.3|203737.1|203440.1|203888.5|203591.5|203558.7|203261.7|460
1635455700000|2021-10-28 21:15:00|203743.3|203446.3|203669.6|203372.6|203770.7|203473.7|203654.4|203357.4|170
1635456000000|2021-10-28 21:20:00|203719.1|203422.1|203750.1|203453.1|203759.1|203462.1|203622.3|203325.3|98
1635456300000|2021-10-28 21:25:00|203680.7|203383.7|203752.3|203455.3|203819.2|203522.2|203659.5|203362.5|178
1635456600000|2021-10-28 21:30:00|203751.4|203454.4|203749.3|203452.3|203824.6|203527.6|203653.5|203356.5|131
1635456900000|2021-10-28 21:35:00|203752.2|203455.2|203772.4|203475.4|203788.4|203491.4|203645|203348|179
1635457200000|2021-10-28 21:40:00|203765.6|203468.6|203682.2|203385.2|203792.7|203495.7|203637.7|203340.7|173
1635457500000|2021-10-28 21:45:00|203724.8|203427.8|203700.5|203403.5|203762.7|203465.7|203653.8|203356.8|169
1635457800000|2021-10-28 21:50:00|203713.2|203416.2|203738.5|203441.5|203790|203493|203673.1|203376.1|288
1635458100000|2021-10-28 21:55:00|203749.5|203452.5|203767.3|203470.3|203815.9|203518.9|203687.7|203390.7|388
1635458400000|2021-10-28 22:00:00|203783.7|203486.7|203834.3|203537.3|203869.2|203650.8|203753.2|203470.5|527
1635458700000|2021-10-28 22:05:00|203833.1|203536.1|203779.2|203629.2|203862.8|203654.6|203746.6|203457.4|391
1635459000000|2021-10-28 22:10:00|203830.1|203574.3|203814.5|203529.5|203891.5|203654.6|203736.1|203500.3|448
1635459300000|2021-10-28 22:15:00|203812.4|203533.3|203753|203603|203852.6|203653.5|203715.3|203464|505
1635459600000|2021-10-28 22:20:00|203753.3|203603.3|203674.3|203524.3|203782.9|203607.5|203672.3|203478.4|431
1635459900000|2021-10-28 22:25:00|203694.2|203544.2|203617.2|203467.2|203728.1|203551|203583.1|203433.1|381
1635460200000|2021-10-28 22:30:00|203611.7|203461.7|203587.9|203437.9|203624.9|203474.9|203565.2|203415.2|383
1635460500000|2021-10-28 22:35:00|203588.4|203438.4|203698.3|203548.3|203719.2|203569.2|203582.4|203432.4|370
1635460800000|2021-10-28 22:40:00|203700.8|203550.8|203739.3|203589.3|203750|203600|203682.6|203532.6|410
1635461100000|2021-10-28 22:45:00|203739.7|203589.7|203696.5|203546.5|203743.3|203593.3|203686.8|203536.8|311
1635461400000|2021-10-28 22:50:00|203695.3|203545.3|203715.4|203565.4|203732.6|203582.6|203695.3|203545.3|316
1635461700000|2021-10-28 22:55:00|203713.5|203563.5|203712.3|203562.3|203729.8|203579.8|203707.5|203557.5|306
1635462000000|2021-10-28 23:00:00|203712.9|203562.9|203712.2|203562.2|203731.6|203581.6|203703.7|203553.7|341
1635462300000|2021-10-28 23:05:00|203713.7|203563.7|203770|203620|203776.2|203626.2|203707.9|203557.9|415
1635462600000|2021-10-28 23:10:00|203769.1|203619.1|203796.9|203646.9|203807.5|203657.5|203765.5|203615.5|320
1635462900000|2021-10-28 23:15:00|203798.2|203648.2|203852.3|203702.3|203853.9|203703.9|203793.9|203643.9|355
1635463200000|2021-10-28 23:20:00|203851.4|203701.4|203881|203731|203889|203739|203851.1|203701.1|341
1635463500000|2021-10-28 23:25:00|203882.9|203732.9|203901.9|203751.9|203907|203757|203876.9|203726.9|324
1635463800000|2021-10-28 23:30:00|203902.3|203752.3|203873.2|203723.2|203904.5|203754.5|203864.5|203714.5|345
1635464100000|2021-10-28 23:35:00|203873.3|203723.3|203888.3|203738.3|203897.4|203747.4|203868.7|203718.7|357
1635464400000|2021-10-28 23:40:00|203888.4|203738.4|203878.1|203728.1|203901.7|203751.7|203875.6|203725.6|380
1635464700000|2021-10-28 23:45:00|203877.6|203727.6|203877.5|203727.5|203890.3|203740.3|203866.2|203716.2|258
1635465000000|2021-10-28 23:50:00|203878.2|203728.2|203880.5|203730.5|203890.9|203740.9|203869|203719|265
1635465300000|2021-10-28 23:55:00|203880.2|203730.2|203894.4|203744.4|203906.2|203756.2|203873.5|203723.5|317
1635465600000|2021-10-29 00:00:00|203894.1|203744.1|203882.4|203732.4|203928|203778|203878|203728|530
1635465900000|2021-10-29 00:05:00|203881.7|203731.7|203878.4|203728.4|203897.9|203747.9|203874.6|203724.6|408
1635466200000|2021-10-29 00:10:00|203880.2|203730.2|203926|203776|203970|203820|203880.2|203730.2|536
1635466500000|2021-10-29 00:15:00|203925.7|203775.7|203925.3|203775.3|203954.4|203804.4|203883|203733|560
1635466800000|2021-10-29 00:20:00|203925.1|203775.1|203957.5|203807.5|203975.3|203825.3|203917.9|203767.9|440
1635467100000|2021-10-29 00:25:00|203956.8|203806.8|203965.4|203815.4|203979.4|203829.4|203955.2|203805.2|423
1635467400000|2021-10-29 00:30:00|203974.2|203824.2|203940.4|203790.4|203978.1|203828.1|203922.8|203772.8|476
1635467700000|2021-10-29 00:35:00|203939.7|203789.7|203920.7|203770.7|203952.8|203802.8|203907.7|203757.7|404
1635468000000|2021-10-29 00:40:00|203920.4|203770.4|203921.9|203771.9|203952.4|203802.4|203911.8|203761.8|443
1635468300000|2021-10-29 00:45:00|203921|203771|203975.5|203825.5|203982.9|203832.9|203920.3|203770.3|459
1635468600000|2021-10-29 00:50:00|203975.6|203825.6|204057.5|203907.5|204065|203915|203970|203820|604
1635468900000|2021-10-29 00:55:00|204057.8|203907.8|204013.2|203863.2|204062.5|203912.5|204004.2|203854.2|639
1635469200000|2021-10-29 01:00:00|204010.6|203860.6|204056.3|203906.3|204072.9|203922.9|203984.8|203834.8|660
1635469500000|2021-10-29 01:05:00|204055.5|203905.5|204137.3|203987.3|204171.4|204021.4|204045.6|203895.6|612
1635469800000|2021-10-29 01:10:00|204137.1|203987.1|204102.6|203952.6|204141.7|203991.7|204097.4|203947.4|532
1635470100000|2021-10-29 01:15:00|204103.3|203953.3|204140.2|203990.2|204147.7|203997.7|204095.1|203945.1|490
1635470400000|2021-10-29 01:20:00|204145.9|203995.9|204176.3|204026.3|204202.7|204052.7|204126.5|203976.5|582
1635470700000|2021-10-29 01:25:00|204176.2|204026.2|204177.4|204027.4|204190.3|204040.3|204160|204010|554
1635471000000|2021-10-29 01:30:00|204178.5|204028.5|204137.8|203987.8|204213.1|204063.1|204120.3|203970.3|728
1635471300000|2021-10-29 01:35:00|204137.4|203987.4|204165.1|204015.1|204189.7|204039.7|204132.2|203982.2|579
1635471600000|2021-10-29 01:40:00|204165.7|204015.7|204137.7|203987.7|204191.2|204041.2|204136|203986|551
1635471900000|2021-10-29 01:45:00|204138.9|203988.9|204096.6|203946.6|204180.8|204030.8|204079.3|203929.3|693
1635472200000|2021-10-29 01:50:00|204090.4|203940.4|204047.9|203897.9|204102|203952|204037.7|203887.7|610
1635472500000|2021-10-29 01:55:00|204047.6|203897.6|204134.3|203984.3|204157.6|204007.6|204047|203897|597
1635472800000|2021-10-29 02:00:00|204135.4|203985.4|204154.6|204004.6|204160.6|204010.6|204101.7|203951.7|609
1635473100000|2021-10-29 02:05:00|204153.5|204003.5|204191.2|204041.2|204200|204050|204150.1|204000.1|535
1635473400000|2021-10-29 02:10:00|204191.5|204041.5|204181.4|204031.4|204230.7|204080.7|204166.9|204016.9|547
1635473700000|2021-10-29 02:15:00|204180.6|204030.6|204093.3|203943.3|204183.1|204033.1|204086.1|203936.1|411
1635474000000|2021-10-29 02:20:00|204093.1|203943.1|204087.4|203937.4|204104.8|203954.8|204085.6|203935.6|395
1635474300000|2021-10-29 02:25:00|204088.5|203938.5|204094.3|203944.3|204103|203953|204084.3|203934.3|347
1635474600000|2021-10-29 02:30:00|204094.5|203944.5|204035.4|203885.4|204152.9|204002.9|204019.3|203869.3|576
1635474900000|2021-10-29 02:35:00|204035.2|203885.2|203978.7|203828.7|204039|203889|203957.9|203807.9|502
1635475200000|2021-10-29 02:40:00|203978.9|203828.9|203963.2|203813.2|203988.8|203838.8|203958.9|203808.9|454
1635475500000|2021-10-29 02:45:00|203963.5|203813.5|203920|203770|203969.9|203819.9|203884.1|203734.1|383
1635475800000|2021-10-29 02:50:00|203918.9|203768.9|203981|203831|203984.3|203834.3|203911|203761|379
1635476100000|2021-10-29 02:55:00|203981.7|203831.7|203972.6|203822.6|203992.7|203842.7|203954.5|203804.5|511
1635476400000|2021-10-29 03:00:00|203972.4|203822.4|204009.3|203859.3|204040.6|203890.6|203972.4|203822.4|501
1635476700000|2021-10-29 03:05:00|204009.6|203859.6|204012.3|203862.3|204032.1|203882.1|204006.9|203856.9|484
1635477000000|2021-10-29 03:10:00|204011.5|203861.5|204049.5|203899.5|204069.1|203919.1|204009.8|203859.8|487
1635477300000|2021-10-29 03:15:00|204051.5|203901.5|204186.1|204036.1|204200.6|204050.6|204049.5|203899.5|429
1635477600000|2021-10-29 03:20:00|204186.6|204036.6|204190|204040|204201.1|204051.1|204173.2|204023.2|437
1635477900000|2021-10-29 03:25:00|204190.3|204040.3|204194.5|204044.5|204203.1|204053.1|204183.9|204033.9|429
1635478200000|2021-10-29 03:30:00|204194.2|204044.2|204228.1|204078.1|204239.8|204089.8|204188.9|204038.9|515
1635478500000|2021-10-29 03:35:00|204227.4|204077.4|204237.4|204087.4|204240.8|204090.8|204217.1|204067.1|556
1635478800000|2021-10-29 03:40:00|204237.1|204087.1|204234.2|204084.2|204244.1|204094.1|204222.6|204072.6|367
1635479100000|2021-10-29 03:45:00|204233.2|204083.2|204226.1|204076.1|204242.1|204092.1|204223.2|204073.2|321
1635479400000|2021-10-29 03:50:00|204229.2|204079.2|204261.9|204111.9|204273.7|204123.7|204214.3|204064.3|408
1635479700000|2021-10-29 03:55:00|204266.6|204116.6|204234.4|204084.4|204270.6|204120.6|204212.6|204062.6|407
1635480000000|2021-10-29 04:00:00|204234.1|204084.1|204221.6|204071.6|204242.5|204092.5|204218.5|204068.5|359
1635480300000|2021-10-29 04:05:00|204221.3|204071.3|204221.5|204071.5|204245.4|204095.4|204217.6|204067.6|365
1635480600000|2021-10-29 04:10:00|204222.9|204072.9|204234.9|204084.9|204242.8|204092.8|204221.1|204071.1|391
1635480900000|2021-10-29 04:15:00|204234.5|204084.5|204230.9|204080.9|204243.7|204093.7|204216.1|204066.1|375
1635481200000|2021-10-29 04:20:00|204232.2|204082.2|204279.7|204129.7|204283.5|204133.5|204215.1|204065.1|386
1635481500000|2021-10-29 04:25:00|204279.6|204129.6|204316.5|204166.5|204318.6|204168.6|204277.1|204127.1|321
1635481800000|2021-10-29 04:30:00|204317.2|204167.2|204403.2|204253.2|204411.1|204261.1|204312.6|204162.6|360
1635482100000|2021-10-29 04:35:00|204403.4|204253.4|204398.1|204248.1|204435.3|204285.3|204388.3|204238.3|482
1635482400000|2021-10-29 04:40:00|204398.8|204248.8|204406.4|204256.4|204410.6|204260.6|204368.4|204218.4|363
1635482700000|2021-10-29 04:45:00|204408.9|204258.9|204431.1|204281.1|204437.4|204287.4|204388.3|204238.3|465
1635483000000|2021-10-29 04:50:00|204432.4|204282.4|204406.8|204256.8|204447.6|204297.6|204395.5|204245.5|389
1635483300000|2021-10-29 04:55:00|204406.5|204256.5|204391.5|204241.5|204410|204260|204386.8|204236.8|472
1635483600000|2021-10-29 05:00:00|204392.9|204242.9|204485.8|204335.8|204499.2|204349.2|204388.3|204238.3|599
1635483900000|2021-10-29 05:05:00|204486.3|204336.3|204485|204335|204499.3|204349.3|204470.7|204320.7|489
1635484200000|2021-10-29 05:10:00|204484|204334|204537.7|204387.7|204561.6|204411.6|204481|204331|483
1635484500000|2021-10-29 05:15:00|204539.4|204389.4|204519.3|204369.3|204547.7|204397.7|204508.1|204358.1|422
1635484800000|2021-10-29 05:20:00|204516.7|204366.7|204529.4|204379.4|204543|204393|204508.4|204358.4|403
1635485100000|2021-10-29 05:25:00|204530.1|204380.1|204571|204421|204573.3|204423.3|204522.3|204372.3|413
1635485400000|2021-10-29 05:30:00|204559.9|204409.9|204557.8|204407.8|204577.4|204427.4|204546.4|204396.4|404
1635485700000|2021-10-29 05:35:00|204557.3|204407.3|204574.6|204424.6|204583.8|204433.8|204551.3|204401.3|379
1635486000000|2021-10-29 05:40:00|204573.8|204423.8|204686.9|204536.9|204694|204544|204551.2|204401.2|514
1635486300000|2021-10-29 05:45:00|204686.8|204536.8|204697.7|204547.7|204712.2|204562.2|204679|204529|499
1635486600000|2021-10-29 05:50:00|204699.1|204549.1|204657.3|204507.3|204703.5|204553.5|204643.9|204493.9|478
1635486900000|2021-10-29 05:55:00|204657|204507|204659.5|204509.5|204691.8|204541.8|204636.9|204486.9|530
1635487200000|2021-10-29 06:00:00|204662.3|204512.3|204688.8|204538.8|204696|204546|204648.8|204498.8|737
1635487500000|2021-10-29 06:05:00|204688.6|204538.6|204741.7|204591.7|204756.3|204606.3|204686|204536|592
1635487800000|2021-10-29 06:10:00|204742.9|204592.9|204641.2|204491.2|204810.3|204660.3|204587.2|204437.2|851
1635488100000|2021-10-29 06:15:00|204641|204491|204644.2|204494.2|204696.8|204546.8|204636.7|204486.7|657
1635488400000|2021-10-29 06:20:00|204644.8|204494.8|204675|204525|204694.9|204544.9|204638.3|204488.3|652
1635488700000|2021-10-29 06:25:00|204675.6|204525.6|204599.8|204449.8|204677.8|204527.8|204594.1|204444.1|702
1635489000000|2021-10-29 06:30:00|204599.6|204449.6|204516.1|204366.1|204610.9|204460.9|204488.1|204338.1|665
1635489300000|2021-10-29 06:35:00|204517.1|204367.1|204572.1|204422.1|204583.9|204433.9|204514.9|204364.9|771
1635489600000|2021-10-29 06:40:00|204571.8|204421.8|204618.5|204468.5|204668.1|204518.1|204544.9|204394.9|752
1635489900000|2021-10-29 06:45:00|204620.4|204470.4|204660.3|204510.3|204663.5|204513.5|204619.2|204469.2|645
1635490200000|2021-10-29 06:50:00|204660|204510|204704.5|204554.5|204723.2|204573.2|204655.9|204505.9|676
1635490500000|2021-10-29 06:55:00|204704.8|204554.8|204938.7|204788.7|204947.4|204797.4|204701.3|204551.3|662
1635490800000|2021-10-29 07:00:00|204943|204793|204993.1|204843.1|205000.2|204850.2|204895.1|204745.1|842
1635491100000|2021-10-29 07:05:00|204992.6|204842.6|204796.6|204646.6|205032.7|204882.7|204796.6|204646.6|816
1635491400000|2021-10-29 07:10:00|204796.5|204646.5|204535.3|204385.3|204902.4|204752.4|204526.6|204376.6|909
1635491700000|2021-10-29 07:15:00|204535.9|204385.9|204656|204506|204656|204506|204474.1|204324.1|763
1635492000000|2021-10-29 07:20:00|204655.5|204505.5|204608.5|204458.5|204662.1|204512.1|204593.2|204443.2|811
1635492300000|2021-10-29 07:25:00|204609.3|204459.3|204712.6|204562.6|204721.9|204571.9|204569.5|204419.5|894
1635492600000|2021-10-29 07:30:00|204712.4|204562.4|204779|204629|204793.8|204643.8|204663.2|204513.2|901
1635492900000|2021-10-29 07:35:00|204779.7|204629.7|204746.1|204596.1|204836.5|204686.5|204743.1|204593.1|798
1635493200000|2021-10-29 07:40:00|204746.8|204596.8|204665.2|204515.2|204757.7|204607.7|204649.7|204499.7|803
1635493500000|2021-10-29 07:45:00|204662.8|204512.8|204691.5|204541.5|204700.9|204550.9|204651|204501|711
1635493800000|2021-10-29 07:50:00|204683.5|204533.5|204528.4|204378.4|204696.2|204546.2|204519.7|204369.7|735
1635494100000|2021-10-29 07:55:00|204520.1|204370.1|204354.4|204204.4|204534.1|204384.1|204352.8|204202.8|783
1635494400000|2021-10-29 08:00:00|204355.3|204205.3|204506.9|204356.9|204509.4|204359.4|204314.1|204164.1|802
1635494700000|2021-10-29 08:05:00|204507.7|204357.7|204610.2|204460.2|204626.7|204476.7|204502.9|204352.9|727
1635495000000|2021-10-29 08:10:00|204611.7|204461.7|204738.7|204588.7|204767|204617|204604.9|204454.9|689
1635495300000|2021-10-29 08:15:00|204738.4|204588.4|204743|204593|204753.2|204603.2|204651.4|204501.4|771
1635495600000|2021-10-29 08:20:00|204742.6|204592.6|204737.2|204587.2|204824.6|204710|204723.3|204573.3|695
1635495900000|2021-10-29 08:25:00|204737.1|204587.1|204804.8|204654.8|204810.2|204660.2|204689|204539|790
1635496200000|2021-10-29 08:30:00|204830.1|204680.1|204901.2|204751.2|204908.4|204758.4|204815.8|204665.8|846
1635496500000|2021-10-29 08:35:00|204901.3|204751.3|204990.3|204840.3|205029.9|204879.9|204899.3|204749.3|872
1635496800000|2021-10-29 08:40:00|204990.1|204840.1|205003.2|204853.2|205031.4|204881.4|204984.7|204834.7|771
1635497100000|2021-10-29 08:45:00|205006.8|204856.8|204964.9|204814.9|205006.8|204856.8|204951.5|204801.5|765
1635497400000|2021-10-29 08:50:00|204960|204810|204947.8|204797.8|205037|204887|204878.6|204758|840
1635497700000|2021-10-29 08:55:00|204949.3|204799.3|204905.3|204755.3|204972|204822|204901.7|204751.7|754
1635498000000|2021-10-29 09:00:00|204903.8|204753.8|204871.5|204721.5|204926.2|204776.2|204855.7|204705.7|837
1635498300000|2021-10-29 09:05:00|204871.7|204721.7|204922.1|204772.1|204935.8|204785.8|204868.1|204718.1|861
1635498600000|2021-10-29 09:10:00|204924.2|204774.2|204885.9|204735.9|204929.2|204779.2|204858.1|204708.1|843
1635498900000|2021-10-29 09:15:00|204885.7|204735.7|204875.5|204725.5|204888.8|204738.8|204817.5|204667.5|876
1635499200000|2021-10-29 09:20:00|204874.3|204724.3|204975.5|204825.5|205009.4|204859.4|204872.6|204722.6|836
1635499500000|2021-10-29 09:25:00|204975|204825|204952.2|204802.2|205015.3|204865.3|204937.1|204787.1|818
1635499800000|2021-10-29 09:30:00|204951.8|204801.8|205013.6|204863.6|205039.3|204889.3|204931|204781|768
1635500100000|2021-10-29 09:35:00|205012.6|204862.6|205037.1|204887.1|205087.4|204937.4|204999.7|204849.7|626
1635500400000|2021-10-29 09:40:00|205036.3|204886.3|204971.8|204821.8|205074.8|204924.8|204953.8|204803.8|721
1635500700000|2021-10-29 09:45:00|204970.8|204820.8|204785.6|204635.6|205009.7|204859.7|204785.6|204635.6|918
1635501000000|2021-10-29 09:50:00|204786.5|204636.5|204866.6|204716.6|204870.6|204720.6|204778|204628|758
1635501300000|2021-10-29 09:55:00|204864.5|204714.5|204795.7|204645.7|204865.9|204715.9|204789.5|204639.5|617
1635501600000|2021-10-29 10:00:00|204793.5|204643.5|204881.5|204731.5|204887|204737|204786.9|204636.9|723
1635501900000|2021-10-29 10:05:00|204882|204732|204931.9|204781.9|204964.3|204814.3|204879.7|204729.7|750
1635502200000|2021-10-29 10:10:00|204932|204782|204968.8|204818.8|204971.9|204821.9|204862.5|204712.5|767
1635502500000|2021-10-29 10:15:00|204967.6|204817.6|204959.7|204809.7|204976.3|204826.3|204930.5|204780.5|819
1635502800000|2021-10-29 10:20:00|204960.4|204810.4|205046.9|204896.9|205047.3|204897.3|204942.8|204792.8|754
1635503100000|2021-10-29 10:25:00|205047|204897|205050.7|204900.7|205054.2|204904.2|205013.1|204863.1|681
1635503400000|2021-10-29 10:30:00|205050.1|204900.1|204975.6|204825.6|205051.7|204901.7|204952.9|204802.9|769
1635503700000|2021-10-29 10:35:00|204976.8|204826.8|204948.4|204798.4|204981.2|204831.2|204875.7|204725.7|775
1635504000000|2021-10-29 10:40:00|204947.5|204797.5|204915.1|204765.1|204971.3|204821.3|204912.6|204762.6|637
1635504300000|2021-10-29 10:45:00|204914.7|204764.7|205001.4|204851.4|205006.6|204856.6|204880.1|204730.1|719
1635504600000|2021-10-29 10:50:00|205001.2|204851.2|204919.7|204769.7|205002.7|204852.7|204875.6|204725.6|606
1635504900000|2021-10-29 10:55:00|204915.9|204765.9|204844.2|204694.2|204923.4|204773.4|204742.7|204592.7|538
1635505200000|2021-10-29 11:00:00|204835.7|204685.7|204783.9|204633.9|204859.2|204709.2|204741.5|204591.5|600
1635505500000|2021-10-29 11:05:00|204783.6|204633.6|204570.5|204420.5|204785.7|204635.7|204568.6|204418.6|594
1635505800000|2021-10-29 11:10:00|204570.6|204420.6|204650.7|204500.7|204656|204506|204560.6|204410.6|587
1635506100000|2021-10-29 11:15:00|204649.8|204499.8|204700.3|204550.3|204730.2|204580.2|204597|204450|646
1635506400000|2021-10-29 11:20:00|204700.1|204550.1|204739.7|204589.7|204743.7|204593.7|204679.8|204529.8|628
1635506700000|2021-10-29 11:25:00|204739.8|204589.8|204697.4|204547.4|204740.1|204590.1|204689.1|204539.1|493
1635507000000|2021-10-29 11:30:00|204696.7|204546.7|204791.2|204641.2|204796.5|204685.5|204696.4|204546.4|795
1635507300000|2021-10-29 11:35:00|204790.4|204640.4|204738.6|204588.6|204795.4|204645.4|204640.3|204534.9|638
1635507600000|2021-10-29 11:40:00|204751|204601|204681.6|204531.6|204806.9|204656.9|204680|204530|735
1635507900000|2021-10-29 11:45:00|204682|204532|204613|204463|204682.6|204532.6|204605|204455|674
1635508200000|2021-10-29 11:50:00|204604.9|204454.9|204575.2|204425.2|204613.2|204463.2|204523.2|204373.2|684
1635508500000|2021-10-29 11:55:00|204576.3|204426.3|204478.1|204328.1|204582.6|204432.6|204471.3|204321.3|752
1635508800000|2021-10-29 12:00:00|204479.7|204329.7|204307.7|204157.7|204480.8|204330.8|204248.6|204098.6|862
1635509100000|2021-10-29 12:05:00|204305.7|204155.7|204439.2|204289.2|204532|204382|204305.2|204155.2|927
1635509400000|2021-10-29 12:10:00|204438.7|204288.7|204571.7|204421.7|204617.1|204506.9|204437.8|204287.8|850
1635509700000|2021-10-29 12:15:00|204575|204425|204626.3|204476.3|204630.2|204492.7|204540.1|204410|822
1635510000000|2021-10-29 12:20:00|204614.9|204464.9|204580.4|204430.4|204669.6|204519.6|204504.3|204387.5|824
1635510300000|2021-10-29 12:25:00|204580.8|204430.8|204527.1|204377.1|204647.3|204542.3|204455.5|204341.9|911
1635510600000|2021-10-29 12:30:00|204525.8|204375.8|204542.1|204392.1|204630.1|204480.1|204320.5|204170.5|1032
1635510900000|2021-10-29 12:35:00|204542.6|204392.6|204603.1|204453.1|204635.4|204485.4|204407.8|204257.8|1052
1635511200000|2021-10-29 12:40:00|204603.6|204453.6|204662.9|204512.9|204694.5|204586.7|204546.1|204413.8|1040
1635511500000|2021-10-29 12:45:00|204663.7|204513.7|204812.9|204662.9|204921.3|204798.5|204582.1|204432.1|1005
1635511800000|2021-10-29 12:50:00|204813.8|204663.8|204831.1|204681.1|204919.8|204769.8|204737.8|204587.8|1025
1635512100000|2021-10-29 12:55:00|204831.4|204681.4|204389.2|204239.2|204843.1|204693.1|204292.6|204142.6|1064
1635512400000|2021-10-29 13:00:00|204389.4|204239.4|204493|204343|204600.2|204450.2|204307.9|204193.9|998
1635512700000|2021-10-29 13:05:00|204492.4|204342.4|204496.4|204346.4|204544.6|204394.6|204358.6|204208.6|998
1635513000000|2021-10-29 13:10:00|204492.1|204342.1|204593|204443|204644.4|204494.4|204483.5|204333.5|1010
1635513300000|2021-10-29 13:15:00|204591.5|204441.5|204414|204264|204630.8|204528.9|204314.6|204164.6|907
1635513600000|2021-10-29 13:20:00|204413.9|204263.9|204397.9|204247.9|204416.6|204266.6|204257.5|204107.5|931
1635513900000|2021-10-29 13:25:00|204398.2|204248.2|204431.6|204281.6|204465.3|204315.3|204304.2|204154.2|885
1635514200000|2021-10-29 13:30:00|204434.1|204284.1|204415.8|204265.8|204528.9|204390.7|204402.3|204252.3|1000
1635514500000|2021-10-29 13:35:00|204417|204267|204192|204042|204432.1|204282.1|204190.5|204040.5|996
1635514800000|2021-10-29 13:40:00|204191|204041|204272.3|204122.3|204348.4|204198.4|204176.7|204026.7|857
1635515100000|2021-10-29 13:45:00|204274|204124|204354.1|204204.1|204380.3|204251.1|204248.9|204116.4|1040
1635515400000|2021-10-29 13:50:00|204350.6|204200.6|204389.6|204239.6|204440.9|204341.2|204305.5|204190.1|991
1635515700000|2021-10-29 13:55:00|204389.9|204239.9|204515.2|204365.2|204529|204379|204341.1|204235.7|835
1635516000000|2021-10-29 14:00:00|204514.9|204364.9|204727.4|204577.4|204814.9|204664.9|204475|204364.9|1009
1635516300000|2021-10-29 14:05:00|204724.8|204574.8|204597.6|204447.6|204828.6|204700.4|204580.3|204430.3|922
1635516600000|2021-10-29 14:10:00|204595.7|204445.7|204842.2|204692.2|204910.4|204802.3|204561.6|204411.6|1014
1635516900000|2021-10-29 14:15:00|204842.4|204692.4|204966.1|204816.1|205005.4|204855.4|204812.2|204662.2|973
1635517200000|2021-10-29 14:20:00|204965|204815|205065.7|204915.7|205103.1|204953.1|204896|204753.8|987
1635517500000|2021-10-29 14:25:00|205060.4|204910.4|205049.3|204899.3|205147.3|204997.3|204993.3|204857.6|974
1635517800000|2021-10-29 14:30:00|205055.2|204905.2|205047.2|204897.2|205105.1|204955.1|204992.4|204842.4|948
1635518100000|2021-10-29 14:35:00|205052.2|204902.2|205219.8|205069.8|205272.1|205122.1|205016.4|204882.6|995
1635518400000|2021-10-29 14:40:00|205214.8|205064.8|205306.5|205156.5|205409.8|205259.8|205202.4|205062|995
1635518700000|2021-10-29 14:45:00|205306.3|205156.3|205296.9|205146.9|205332.6|205196.2|205172.7|205022.7|977
1635519000000|2021-10-29 14:50:00|205300.7|205150.7|205387.1|205237.1|205509.6|205359.6|205204.3|205054.3|983
1635519300000|2021-10-29 14:55:00|205384.2|205234.2|205487.4|205337.4|205526.3|205406.1|205307.3|205157.3|1087
1635519600000|2021-10-29 15:00:00|205478.6|205328.6|205454.8|205304.8|205653.6|205503.6|205450.8|205300.8|1010
1635519900000|2021-10-29 15:05:00|205454.9|205304.9|205523.4|205373.4|205528|205420.8|205421|205271|881
1635520200000|2021-10-29 15:10:00|205523.2|205373.2|205559.9|205409.9|205566.5|205416.5|205450.4|205300.4|792
1635520500000|2021-10-29 15:15:00|205556.7|205406.7|205685.1|205535.1|205727.8|205577.8|205532.1|205382.1|953
1635520800000|2021-10-29 15:20:00|205685|205535|205572.7|205422.7|205695|205545|205543.2|205393.2|837
1635521100000|2021-10-29 15:25:00|205571.5|205421.5|205680.1|205530.1|205762.3|205653.1|205562.3|205412.3|933
1635521400000|2021-10-29 15:30:00|205680.7|205530.7|205393.6|205243.6|205681.5|205531.5|205333.9|205183.9|960
1635521700000|2021-10-29 15:35:00|205393.7|205243.7|205338.8|205188.8|205421.1|205271.1|205284.6|205134.6|974
1635522000000|2021-10-29 15:40:00|205339.8|205189.8|205255.6|205105.6|205404.4|205254.4|205215.2|205065.2|976
1635522300000|2021-10-29 15:45:00|205255.3|205105.3|205408.9|205258.9|205430.8|205280.8|205217.7|205101.5|971
1635522600000|2021-10-29 15:50:00|205411|205261|205470.2|205320.2|205482.2|205332.2|205368.6|205218.6|887
1635522900000|2021-10-29 15:55:00|205469.6|205319.6|205706.5|205556.5|205706.5|205556.5|205462.5|205312.5|886
1635523200000|2021-10-29 16:00:00|205700|205550|205506|205356|205700|205550|205464.1|205314.1|941
1635523500000|2021-10-29 16:05:00|205506.1|205356.1|205504.4|205354.4|205634.6|205484.6|205499.6|205349.6|872
1635523800000|2021-10-29 16:10:00|205504.5|205354.5|205533.3|205383.3|205558.6|205438.6|205458.7|205308.7|749
1635524100000|2021-10-29 16:15:00|205532.9|205382.9|205588.4|205438.4|205617|205467|205511.2|205361.2|737
1635524400000|2021-10-29 16:20:00|205587.8|205437.8|205762|205612|205768.3|205618.3|205587.6|205437.6|794
1635524700000|2021-10-29 16:25:00|205760.4|205610.4|205951.5|205801.5|206044.4|205894.4|205758.2|205608.2|848
1635525000000|2021-10-29 16:30:00|205954.2|205804.2|205902.8|205752.8|205960.9|205810.9|205771.9|205621.9|881
1635525300000|2021-10-29 16:35:00|205901.6|205751.6|206079.1|205929.1|206085.6|205935.6|205895|205745|872
1635525600000|2021-10-29 16:40:00|206077.6|205927.6|205803.6|205653.6|206105.5|205955.5|205782|205650|773
1635525900000|2021-10-29 16:45:00|205803.9|205653.9|205883|205733|205883.4|205733.4|205768.1|205618.1|725
1635526200000|2021-10-29 16:50:00|205882.6|205732.6|206055|205905|206059|205909|205881.6|205731.6|727
1635526500000|2021-10-29 16:55:00|206054.9|205904.9|206289.4|206139.4|206392.6|206242.6|206054.4|205904.4|846
1635526800000|2021-10-29 17:00:00|206290.3|206140.3|206230.7|206080.7|206290.3|206140.3|206198.1|206048.1|742
1635527100000|2021-10-29 17:05:00|206232|206082|206144.2|205994.2|206242.9|206136.5|206130.1|205988.1|711
1635527400000|2021-10-29 17:10:00|206144.1|205994.1|206221.5|206071.5|206316.5|206173.4|206141.2|205991.4|771
1635527700000|2021-10-29 17:15:00|206221.1|206071.1|206158.1|206008.1|206259.2|206109.2|206142.9|205992.9|621
1635528000000|2021-10-29 17:20:00|206161.7|206011.7|206188|206038|206269.4|206119.4|206122.4|206009.1|703
1635528300000|2021-10-29 17:25:00|206189.4|206039.4|206242.1|206092.1|206282.6|206132.6|206175.5|206025.5|725
1635528600000|2021-10-29 17:30:00|206242.3|206092.3|206133.1|205983.1|206243.2|206093.2|206089.5|205939.5|778
1635528900000|2021-10-29 17:35:00|206133.2|205983.2|206101.2|205951.2|206156.4|206026.8|206048.6|205945.5|791
1635529200000|2021-10-29 17:40:00|206101.1|205951.1|206010|205860|206101.8|205970.2|205967.3|205817.3|760
1635529500000|2021-10-29 17:45:00|206010.2|205860.2|206008.7|205858.7|206018.2|205868.2|205963.2|205813.2|725
1635529800000|2021-10-29 17:50:00|206007.2|205857.2|206066.1|205916.1|206108.6|205958.6|206005.2|205855.2|795
1635530100000|2021-10-29 17:55:00|206065.7|205915.7|206051.5|205901.5|206086.6|205960.6|206010.5|205879.1|710
1635530400000|2021-10-29 18:00:00|206051.1|205901.1|206006.3|205856.3|206096.8|205946.8|205956.1|205846|772
1635530700000|2021-10-29 18:05:00|206006.8|205856.8|206087.5|205937.5|206100.3|205950.3|205970.6|205844.6|724
1635531000000|2021-10-29 18:10:00|206088.1|205938.1|206021.1|205871.1|206097.2|205947.2|206018.6|205868.6|672
1635531300000|2021-10-29 18:15:00|206018.4|205868.4|205855.3|205705.3|206021.9|205871.9|205852.2|205702.2|657
1635531600000|2021-10-29 18:20:00|205855.6|205705.6|205993.2|205843.2|205999.9|205849.9|205852.4|205702.4|668
1635531900000|2021-10-29 18:25:00|205993|205843|206130.2|205980.2|206135|205985|205951.4|205838.2|683
1635532200000|2021-10-29 18:30:00|206131.3|205981.3|205908.8|205758.8|206131.5|205981.5|205839.1|205689.1|677
1635532500000|2021-10-29 18:35:00|205908.6|205758.6|205997.8|205847.8|206002.5|205852.5|205833.6|205700.9|654
1635532800000|2021-10-29 18:40:00|205994.5|205844.5|205906.9|205756.9|206019.5|205897.9|205869.5|205755.3|645
1635533100000|2021-10-29 18:45:00|205906.2|205756.2|205934.7|205784.7|205995.2|205845.2|205855.4|205740.6|730
1635533400000|2021-10-29 18:50:00|205935.5|205785.5|205926.4|205776.4|205974.7|205855.8|205884.3|205762.3|703
1635533700000|2021-10-29 18:55:00|205926.7|205776.7|205896|205746|205936.9|205827.8|205842.5|205724.2|795
1635534000000|2021-10-29 19:00:00|205898.5|205748.5|205855.5|205705.5|205914.5|205764.5|205853.3|205703.3|808
1635534300000|2021-10-29 19:05:00|205854.7|205704.7|205868.3|205718.3|205899.2|205749.2|205845.6|205695.6|704
1635534600000|2021-10-29 19:10:00|205869.1|205719.1|205858.2|205708.2|205888.7|205772.2|205819.3|205685.2|574
1635534900000|2021-10-29 19:15:00|205859.9|205709.9|205861.7|205711.7|205900.6|205750.6|205857.1|205707.1|696
1635535200000|2021-10-29 19:20:00|205861.5|205711.5|205867.6|205717.6|205880.6|205730.6|205852.6|205702.6|661
1635535500000|2021-10-29 19:25:00|205867.2|205717.2|205856.3|205706.3|205872.9|205722.9|205836.7|205686.7|645
1635535800000|2021-10-29 19:30:00|205855.5|205705.5|205854.5|205704.5|205879.1|205729.1|205843|205693|692
1635536100000|2021-10-29 19:35:00|205858.2|205708.2|205947.5|205797.5|205949.8|205799.8|205850.3|205700.3|533
1635536400000|2021-10-29 19:40:00|205948.2|205798.2|205977.1|205827.1|205983.8|205833.8|205941.5|205791.5|474
1635536700000|2021-10-29 19:45:00|205978.1|205828.1|205992.2|205842.2|205996.4|205846.4|205972.3|205822.3|495
1635537000000|2021-10-29 19:50:00|205994.5|205844.5|205960.1|205810.1|205997.5|205847.5|205941.1|205791.1|602
1635537300000|2021-10-29 19:55:00|205962.5|205812.5|205936.2|205786.2|205990.6|205840.6|205929.3|205779.3|751
1635537600000|2021-10-29 20:00:00|205943|205793|205775.5|205625.5|205951.8|205801.8|205710.7|205560.7|750
1635537900000|2021-10-29 20:05:00|205775.3|205625.3|205823.9|205673.9|205830.6|205680.6|205765.8|205615.8|528
1635538200000|2021-10-29 20:10:00|205824.9|205674.9|205746.2|205596.2|205836.9|205686.9|205726|205576|573
1635538500000|2021-10-29 20:15:00|205744.7|205594.7|205744.8|205594.8|205786.5|205636.5|205713|205563|502
1635538800000|2021-10-29 20:20:00|205743.5|205593.5|205649.1|205499.1|205743.5|205593.5|205633.7|205483.7|442
1635539100000|2021-10-29 20:25:00|205648.7|205498.7|205579.5|205429.5|205662.3|205512.3|205533|205383|475
1635539400000|2021-10-29 20:30:00|205577.8|205427.8|205605.7|205455.7|205624|205474|205564.4|205414.4|396
1635539700000|2021-10-29 20:35:00|205604.5|205454.5|205491.2|205341.2|205627.4|205477.4|205482|205332|390
1635540000000|2021-10-29 20:40:00|205488.1|205338.1|205538.8|205388.8|205551|205401|205486.7|205336.7|351
1635540300000|2021-10-29 20:45:00|205528.2|205378.2|205462.3|205312.3|205623|205473|205453|205303|403
1635540600000|2021-10-29 20:50:00|205466.8|205316.8|205591.2|205441.2|205649.1|205441.2|205436.1|205222|530
1635540900000|2021-10-29 20:55:00|205616.9|205466.9|205750.1|205453.1|205943.2|205646.2|205602.4|205332|471
1635714000000|2021-10-31 21:00:00|205957.1|205615.1|205783.9|205441.9|205971|205629|205580.1|205238.1|47
1635714300000|2021-10-31 21:05:00|205805|205463|205772.1|205430.1|205873.3|205531.3|205573.7|205231.7|70
1635714600000|2021-10-31 21:10:00|205767.6|205425.6|205822.2|205480.2|205853.7|205511.7|205573.3|205231.3|115
1635714900000|2021-10-31 21:15:00|205822.3|205480.3|205811.1|205469.1|205866.2|205524.2|205770.6|205428.6|87
1635715200000|2021-10-31 21:20:00|205815|205473|205789.9|205447.9|205908.5|205566.5|205772.6|205430.6|85
1635715500000|2021-10-31 21:25:00|205811.1|205469.1|205835.9|205493.9|205847.5|205505.5|205776.8|205434.8|70
1635715800000|2021-10-31 21:30:00|205830.8|205488.8|205805.4|205463.4|205947|205605|205661.9|205319.9|136
1635716100000|2021-10-31 21:35:00|205820.3|205478.3|205811.2|205469.2|205885.2|205543.2|205736.3|205394.3|97
1635716400000|2021-10-31 21:40:00|205792.6|205450.6|205783.6|205441.6|205907.3|205565.3|205662.9|205320.9|84
1635716700000|2021-10-31 21:45:00|205791.6|205449.6|205809.5|205467.5|205860.5|205518.5|205786.9|205444.9|112
1635717000000|2021-10-31 21:50:00|205811.2|205469.2|205797.8|205455.8|205837.6|205495.6|205697.7|205355.7|86
1635717300000|2021-10-31 21:55:00|205806.1|205464.1|205812.6|205470.6|205864|205522|205649.6|205307.6|171
1635717600000|2021-10-31 22:00:00|205825.9|205483.9|205876.7|205579.7|205915.2|205619.2|205766.1|205454.9|422
1635717900000|2021-10-31 22:05:00|205881.3|205584.3|205844.7|205694.7|205922.4|205696.2|205810.7|205572.9|321
1635718200000|2021-10-31 22:10:00|205844.2|205694.2|205827.3|205677.3|205916.8|205703.7|205791.8|205577.4|352
1635718500000|2021-10-31 22:15:00|205829.8|205679.8|205847.2|205697.2|205921.2|205715.8|205829.8|205643.7|393
1635718800000|2021-10-31 22:20:00|205844.8|205694.8|205849.5|205699.5|205901.5|205736|205825|205643.8|370
1635719100000|2021-10-31 22:25:00|205840.5|205690.5|205785.1|205635.1|205860.5|205700.7|205758.9|205596|394
1635719400000|2021-10-31 22:30:00|205785|205635|205788.8|205638.8|205818|205668|205768.1|205618.1|427
1635719700000|2021-10-31 22:35:00|205789.3|205639.3|205762.9|205612.9|205844|205648.3|205743.1|205574.6|314
1635720000000|2021-10-31 22:40:00|205760.5|205610.5|205798.6|205648.6|205820.5|205670.5|205743.8|205593.8|336
1635720300000|2021-10-31 22:45:00|205799.8|205649.8|205758.7|205608.7|205834|205684|205746.1|205596.1|358
1635720600000|2021-10-31 22:50:00|205765|205615|205765.6|205615.6|205776.9|205626.9|205740.7|205590.7|375
1635720900000|2021-10-31 22:55:00|205763.8|205613.8|205771.8|205621.8|205783.5|205633.5|205731.4|205581.4|339
1635721200000|2021-10-31 23:00:00|205773.8|205623.8|205749.9|205599.9|205779.5|205629.5|205741.7|205591.7|350
1635721500000|2021-10-31 23:05:00|205760.6|205610.6|205713.1|205563.1|205767.2|205617.2|205710.3|205560.3|281
1635721800000|2021-10-31 23:10:00|205712.9|205562.9|205709.8|205559.8|205721.8|205571.8|205709|205559|350
1635722100000|2021-10-31 23:15:00|205708.9|205558.9|205669.7|205519.7|205722|205572|205660.7|205510.7|334
1635722400000|2021-10-31 23:20:00|205670.8|205520.8|205714.7|205564.7|205728.7|205578.7|205664.2|205514.2|348
1635722700000|2021-10-31 23:25:00|205712|205562|205710.8|205560.8|205724.3|205574.3|205689.5|205539.5|319
1635723000000|2021-10-31 23:30:00|205710.9|205560.9|205680.5|205530.5|205723|205573|205674.7|205524.7|336
1635723300000|2021-10-31 23:35:00|205679.8|205529.8|205681|205531|205685.1|205535.1|205662.4|205512.4|319
1635723600000|2021-10-31 23:40:00|205679.5|205529.5|205627.8|205477.8|205687|205537|205623|205473|323
1635723900000|2021-10-31 23:45:00|205626.8|205476.8|205626|205476|205638.9|205488.9|205615.9|205465.9|326
1635724200000|2021-10-31 23:50:00|205628.5|205478.5|205632.8|205482.8|205639.4|205489.4|205618.2|205468.2|284
1635724500000|2021-10-31 23:55:00|205634.1|205484.1|205620|205470|205637.8|205487.8|205613.4|205463.4|300
1635724800000|2021-11-01 00:00:00|205621.2|205471.2|205546.2|205396.2|205621.2|205471.2|205542.9|205392.9|535
1635725100000|2021-11-01 00:05:00|205544.4|205394.4|205509.3|205359.3|205554.4|205404.4|205503.1|205353.1|495
1635725400000|2021-11-01 00:10:00|205506.1|205356.1|205503.6|205353.6|205537.8|205387.8|205499.3|205349.3|440
1635725700000|2021-11-01 00:15:00|205503.8|205353.8|205506.6|205356.6|205511.5|205361.5|205497.6|205347.6|424
1635726000000|2021-11-01 00:20:00|205506.7|205356.7|205536.5|205386.5|205545.2|205395.2|205498.1|205348.1|436
1635726300000|2021-11-01 00:25:00|205537.3|205387.3|205586.3|205436.3|205593.4|205443.4|205535|205385|424
1635726600000|2021-11-01 00:30:00|205588|205438|205653.3|205503.3|205676.1|205526.1|205573.1|205423.1|486
1635726900000|2021-11-01 00:35:00|205662|205512|205709|205559|205714.6|205564.6|205649.6|205499.6|469
1635727200000|2021-11-01 00:40:00|205708.9|205558.9|205699|205549|205734.7|205584.7|205687.7|205537.7|479
1635727500000|2021-11-01 00:45:00|205699.1|205549.1|205756.9|205606.9|205765.7|205615.7|205673.8|205523.8|565
1635727800000|2021-11-01 00:50:00|205757.8|205607.8|205847.6|205697.6|205849|205699|205740.2|205590.2|594
1635728100000|2021-11-01 00:55:00|205847.4|205697.4|205794.1|205644.1|205872.8|205722.8|205754|205604|624
1635728400000|2021-11-01 01:00:00|205794.6|205644.6|205796.8|205646.8|205825.9|205675.9|205788|205638|600
1635728700000|2021-11-01 01:05:00|205797.6|205647.6|205753.5|205603.5|205802.5|205652.5|205733|205583|432
1635729000000|2021-11-01 01:10:00|205754|205604|205690|205540|205754|205604|205683.6|205533.6|460
1635729300000|2021-11-01 01:15:00|205690.7|205540.7|205746.5|205596.5|205754.1|205604.1|205658.7|205508.7|540
1635729600000|2021-11-01 01:20:00|205745.8|205595.8|205751.1|205601.1|205758.7|205608.7|205708.5|205558.5|422
1635729900000|2021-11-01 01:25:00|205750.3|205600.3|205723.6|205573.6|205776.2|205626.2|205714.6|205564.6|549
1635730200000|2021-11-01 01:30:00|205725.8|205575.8|205808.1|205658.1|205830.6|205680.6|205720.9|205570.9|670
1635730500000|2021-11-01 01:35:00|205809.9|205659.9|205834.2|205684.2|205857.9|205707.9|205804.5|205654.5|555
1635730800000|2021-11-01 01:40:00|205835.9|205685.9|205827.1|205677.1|205858.3|205708.3|205805.1|205655.1|503
1635731100000|2021-11-01 01:45:00|205827.8|205677.8|205864.5|205714.5|205868.6|205718.6|205811.6|205661.6|501
1635731400000|2021-11-01 01:50:00|205864.7|205714.7|205827.7|205677.7|205869.8|205719.8|205823.1|205673.1|495
1635731700000|2021-11-01 01:55:00|205826.6|205676.6|205745.7|205595.7|205844.6|205694.6|205736.5|205586.5|483
1635732000000|2021-11-01 02:00:00|205761|205611|205744.7|205594.7|205788.2|205638.2|205738.5|205588.5|554
1635732300000|2021-11-01 02:05:00|205744.8|205594.8|205743.1|205593.1|205775.4|205625.4|205737.7|205587.7|508
1635732600000|2021-11-01 02:10:00|205742.9|205592.9|205826.5|205676.5|205832.2|205682.2|205724.8|205574.8|493
1635732900000|2021-11-01 02:15:00|205821.7|205671.7|205842.3|205692.3|205845.3|205695.3|205814.8|205664.8|426
1635733200000|2021-11-01 02:20:00|205841.6|205691.6|205805.7|205655.7|205853.5|205703.5|205802.2|205652.2|470
1635733500000|2021-11-01 02:25:00|205806.7|205656.7|205827.2|205677.2|205834.3|205684.3|205791.2|205641.2|449
1635733800000|2021-11-01 02:30:00|205827.4|205677.4|205816.1|205666.1|205832.3|205682.3|205803.8|205653.8|491
1635734100000|2021-11-01 02:35:00|205813.8|205663.8|205853.4|205703.4|205853.9|205703.9|205806.6|205656.6|367
1635734400000|2021-11-01 02:40:00|205852.9|205702.9|205898.7|205748.7|205906|205756|205837.6|205687.6|501
1635734700000|2021-11-01 02:45:00|205898.5|205748.5|205895.7|205745.7|205903.6|205753.6|205885.9|205735.9|392
1635735000000|2021-11-01 02:50:00|205894.7|205744.7|205902.2|205752.2|205903.5|205753.5|205888.8|205738.8|372
1635735300000|2021-11-01 02:55:00|205902.8|205752.8|205889.8|205739.8|205915.9|205765.9|205884.9|205734.9|347
1635735600000|2021-11-01 03:00:00|205889.9|205739.9|205898.6|205748.6|205920.5|205770.5|205887.9|205737.9|359
1635735900000|2021-11-01 03:05:00|205897.6|205747.6|205913.1|205763.1|205916.3|205766.3|205890.6|205740.6|394
1635736200000|2021-11-01 03:10:00|205912.2|205762.2|205901.6|205751.6|205920.2|205770.2|205899.5|205749.5|336
1635736500000|2021-11-01 03:15:00|205902.3|205752.3|205934.3|205784.3|205943.6|205793.6|205900.9|205750.9|329
1635736800000|2021-11-01 03:20:00|205933.9|205783.9|205934.1|205784.1|205951.5|205801.5|205927.7|205777.7|366
1635737100000|2021-11-01 03:25:00|205933.5|205783.5|205925.3|205775.3|205938.8|205788.8|205912.1|205762.1|328
1635737400000|2021-11-01 03:30:00|205924.8|205774.8|205896.8|205746.8|205950.7|205800.7|205892.2|205742.2|436
1635737700000|2021-11-01 03:35:00|205897.4|205747.4|205909.7|205759.7|205917.1|205767.1|205888.3|205738.3|438
1635738000000|2021-11-01 03:40:00|205909.3|205759.3|205892.8|205742.8|205910.1|205760.1|205887.9|205737.9|464
1635738300000|2021-11-01 03:45:00|205893.9|205743.9|205825.2|205675.2|205903.4|205753.4|205817.6|205667.6|468
1635738600000|2021-11-01 03:50:00|205825.7|205675.7|205890.6|205740.6|205891.8|205741.8|205819.1|205669.1|401
1635738900000|2021-11-01 03:55:00|205890.7|205740.7|205899.7|205749.7|205919.3|205769.3|205887.8|205737.8|419
1635739200000|2021-11-01 04:00:00|205899.2|205749.2|205938.4|205788.4|205942.8|205792.8|205898.3|205748.3|402
1635739500000|2021-11-01 04:05:00|205937.2|205787.2|205933.3|205783.3|205945.9|205795.9|205930.5|205780.5|249
1635739800000|2021-11-01 04:10:00|205932.4|205782.4|206003.6|205853.6|206007.5|205857.5|205932.4|205782.4|306
1635740100000|2021-11-01 04:15:00|206001.7|205851.7|206025.9|205875.9|206035.1|205885.1|205993.7|205843.7|266
1635740400000|2021-11-01 04:20:00|206026.8|205876.8|206082.1|205932.1|206088.3|205938.3|206019.2|205869.2|402
1635740700000|2021-11-01 04:25:00|206083.5|205933.5|206083.2|205933.2|206096.8|205946.8|206075.3|205925.3|313
1635741000000|2021-11-01 04:30:00|206084.6|205934.6|206088.5|205938.5|206095.1|205945.1|206076.4|205926.4|241
1635741300000|2021-11-01 04:35:00|206089.3|205939.3|206088.4|205938.4|206094.8|205944.8|206073.4|205923.4|272
1635741600000|2021-11-01 04:40:00|206087.9|205937.9|206082.8|205932.8|206095|205945|206074.7|205924.7|278
1635741900000|2021-11-01 04:45:00|206082.3|205932.3|206089.8|205939.8|206093.2|205943.2|206077.3|205927.3|328
1635742200000|2021-11-01 04:50:00|206088.9|205938.9|206090.4|205940.4|206095.6|205945.6|206080.1|205930.1|253
1635742500000|2021-11-01 04:55:00|206089.8|205939.8|206077.7|205927.7|206092.4|205942.4|206051.3|205901.3|373
1635742800000|2021-11-01 05:00:00|206077.3|205927.3|206063.9|205913.9|206090|205940|206057.4|205907.4|676
1635743100000|2021-11-01 05:05:00|206064.3|205914.3|206075.6|205925.6|206083.8|205933.8|206058.2|205908.2|499
1635743400000|2021-11-01 05:10:00|206071.7|205921.7|206078.5|205928.5|206089.6|205939.6|206062.3|205912.3|555
1635743700000|2021-11-01 05:15:00|206077.1|205927.1|206054.4|205904.4|206077.8|205927.8|206048.6|205898.6|414
1635744000000|2021-11-01 05:20:00|206052|205902|206061|205911|206066.4|205916.4|206044|205894|262
1635744300000|2021-11-01 05:25:00|206060|205910|206054.3|205904.3|206064.1|205914.1|206046.3|205896.3|301
1635744600000|2021-11-01 05:30:00|206054.9|205904.9|206044.9|205894.9|206061.9|205911.9|206038.3|205888.3|354
1635744900000|2021-11-01 05:35:00|206042.1|205892.1|206050.9|205900.9|206059.9|205909.9|206035.3|205885.3|302
1635745200000|2021-11-01 05:40:00|206051.6|205901.6|206050.5|205900.5|206058.6|205908.6|206042.1|205892.1|290
1635745500000|2021-11-01 05:45:00|206049.8|205899.8|206079.9|205929.9|206091.7|205941.7|206047.4|205897.4|351
1635745800000|2021-11-01 05:50:00|206080.3|205930.3|206048.7|205898.7|206095.9|205945.9|206047.7|205897.7|349
1635746100000|2021-11-01 05:55:00|206049.3|205899.3|206039.3|205889.3|206060.6|205910.6|206021.4|205871.4|318
1635746400000|2021-11-01 06:00:00|206039|205889|206047.1|205897.1|206053.8|205903.8|206037.9|205887.9|496
1635746700000|2021-11-01 06:05:00|206047.7|205897.7|206050|205900|206056.7|205906.7|206036.3|205886.3|410
1635747000000|2021-11-01 06:10:00|206051.5|205901.5|206094|205944|206122.7|205972.7|206040.6|205890.6|512
1635747300000|2021-11-01 06:15:00|206094.7|205944.7|206135.5|205985.5|206139.7|205989.7|206084.2|205934.2|454
1635747600000|2021-11-01 06:20:00|206135.2|205985.2|206154.5|206004.5|206169.3|206019.3|206126.5|205976.5|437
1635747900000|2021-11-01 06:25:00|206155.4|206005.4|206175.5|206025.5|206184.2|206034.2|206152.1|206002.1|335
1635748200000|2021-11-01 06:30:00|206174.1|206024.1|206163.4|206013.4|206185.1|206035.1|206161.6|206011.6|399
1635748500000|2021-11-01 06:35:00|206163.2|206013.2|206129.1|205979.1|206165.5|206015.5|206113.6|205963.6|497
1635748800000|2021-11-01 06:40:00|206128.9|205978.9|206166.8|206016.8|206171.3|206021.3|206128.2|205978.2|437
1635749100000|2021-11-01 06:45:00|206167.1|206017.1|206188.3|206038.3|206201.8|206051.8|206159.5|206009.5|477
1635749400000|2021-11-01 06:50:00|206188.6|206038.6|206183.4|206033.4|206198.9|206048.9|206161.8|206011.8|530
1635749700000|2021-11-01 06:55:00|206183.2|206033.2|206304.5|206154.5|206306.4|206156.4|206181.9|206031.9|590
1635750000000|2021-11-01 07:00:00|206304.4|206154.4|206312.4|206162.4|206315.8|206165.8|206275|206125|646
1635750300000|2021-11-01 07:05:00|206312.5|206162.5|206303.1|206153.1|206398.9|206248.9|206286.5|206136.5|614
1635750600000|2021-11-01 07:10:00|206302.7|206152.7|206318.5|206168.5|206348.1|206198.1|206295.8|206145.8|687
1635750900000|2021-11-01 07:15:00|206318.3|206168.3|206421.6|206271.6|206423.7|206273.7|206309.3|206159.3|666
1635751200000|2021-11-01 07:20:00|206421.3|206271.3|206602.5|206452.5|206614.3|206464.3|206416.5|206266.5|662
1635751500000|2021-11-01 07:25:00|206601.3|206451.3|206619.1|206469.1|206703.3|206553.3|206600.9|206450.9|677
1635751800000|2021-11-01 07:30:00|206618.5|206468.5|206720.6|206570.6|206731.9|206581.9|206577.8|206427.8|745
1635752100000|2021-11-01 07:35:00|206723.1|206573.1|206693.4|206543.4|206737.3|206587.3|206684.4|206534.4|624
1635752400000|2021-11-01 07:40:00|206694.3|206544.3|206696.1|206546.1|206697.1|206547.1|206589.9|206439.9|729
1635752700000|2021-11-01 07:45:00|206692.4|206542.4|206787.2|206637.2|206801.3|206651.3|206690.6|206540.6|598
1635753000000|2021-11-01 07:50:00|206787.4|206637.4|206937.9|206787.9|206939.3|206789.3|206785.6|206635.6|698
1635753300000|2021-11-01 07:55:00|206937|206787|206898.5|206748.5|206943.6|206793.6|206797.6|206647.6|813
1635753600000|2021-11-01 08:00:00|206899.2|206749.2|206945.3|206795.3|206954.8|206804.8|206835.5|206685.5|831
1635753900000|2021-11-01 08:05:00|206943.4|206793.4|207125.1|206975.1|207154.1|207004.1|206908.9|206758.9|868
1635754200000|2021-11-01 08:10:00|207125.2|206975.2|206973.5|206823.5|207125.8|206975.8|206971.5|206821.5|813
1635754500000|2021-11-01 08:15:00|206970.6|206820.6|206859.1|206709.1|206976|206826|206858.9|206708.9|782
1635754800000|2021-11-01 08:20:00|206858.9|206708.9|206936.4|206786.4|206936.7|206786.7|206825.5|206675.5|843
1635755100000|2021-11-01 08:25:00|206936.7|206786.7|207028.8|206878.8|207068.6|206918.6|206935.6|206785.6|826
1635755400000|2021-11-01 08:30:00|207026.3|206876.3|207029.4|206879.4|207077.9|206927.9|207009.3|206859.3|891
1635755700000|2021-11-01 08:35:00|207029.9|206879.9|207101.8|206951.8|207105.6|206955.6|206967.1|206817.1|799
1635756000000|2021-11-01 08:40:00|207103.4|206953.4|207062.2|206912.2|207110.8|206978.8|207017.3|206906.4|677
1635756300000|2021-11-01 08:45:00|207062.9|206912.9|207064|206914|207119|206985.3|207022.5|206902.1|786
1635756600000|2021-11-01 08:50:00|207058.5|206908.5|206936.7|206786.7|207075.9|206978.7|206932.8|206782.8|711
1635756900000|2021-11-01 08:55:00|206937.3|206787.3|206852.4|206702.4|206963.1|206846|206850|206700|718
1635757200000|2021-11-01 09:00:00|206848.2|206698.2|206938.5|206788.5|206982.7|206832.7|206837.6|206687.6|806
1635757500000|2021-11-01 09:05:00|206938.9|206788.9|206929|206779|206941.1|206791.1|206892.6|206742.6|698
1635757800000|2021-11-01 09:10:00|206928.8|206778.8|206804.6|206654.6|206931.1|206781.1|206754.1|206604.1|619
1635758100000|2021-11-01 09:15:00|206804.4|206654.4|206845.7|206695.7|206883.9|206733.9|206800.5|206650.5|601
1635758400000|2021-11-01 09:20:00|206845.9|206695.9|206821.5|206671.5|206857.1|206707.1|206808.7|206658.7|600
1635758700000|2021-11-01 09:25:00|206821.1|206671.1|206714.1|206564.1|206821.8|206671.8|206707.6|206557.6|564
1635759000000|2021-11-01 09:30:00|206712.6|206562.6|206730.8|206580.8|206740|206590|206678.9|206528.9|585
1635759300000|2021-11-01 09:35:00|206729.7|206579.7|206753.2|206603.2|206772.3|206622.3|206708.6|206558.6|613
1635759600000|2021-11-01 09:40:00|206752.8|206602.8|206750.2|206600.2|206785.9|206635.9|206663.9|206513.9|718
1635759900000|2021-11-01 09:45:00|206749.7|206599.7|206748.3|206598.3|206766.4|206616.4|206738.5|206588.5|563
1635760200000|2021-11-01 09:50:00|206748.1|206598.1|206753|206603|206836.7|206686.7|206746.8|206596.8|586
1635760500000|2021-11-01 09:55:00|206754.1|206604.1|206796.1|206646.1|206805|206655|206719.7|206569.7|626
1635760800000|2021-11-01 10:00:00|206795.2|206645.2|206635.7|206485.7|206811.6|206661.6|206633.9|206483.9|655
1635761100000|2021-11-01 10:05:00|206633.8|206483.8|206757.1|206607.1|206765.2|206615.2|206630.8|206480.8|684
1635761400000|2021-11-01 10:10:00|206757.3|206607.3|206843.8|206693.8|206844.3|206694.3|206747.3|206597.3|656
1635761700000|2021-11-01 10:15:00|206842.8|206692.8|206846.1|206696.1|206852.8|206702.8|206840.1|206690.1|535
1635762000000|2021-11-01 10:20:00|206846.3|206696.3|206757.8|206607.8|206847.2|206697.2|206740.7|206590.7|690
1635762300000|2021-11-01 10:25:00|206757.3|206607.3|206847.2|206697.2|206849.2|206699.2|206752.6|206602.6|702
1635762600000|2021-11-01 10:30:00|206847.1|206697.1|206879|206729|206881.8|206731.8|206829.4|206679.4|769
1635762900000|2021-11-01 10:35:00|206918.9|206768.9|206965|206815|206989.3|206839.3|206917.2|206767.2|655
1635763200000|2021-11-01 10:40:00|206966.1|206816.1|206930.6|206780.6|206968.5|206818.5|206907|206757|624
1635763500000|2021-11-01 10:45:00|206928.7|206778.7|206885.2|206735.2|206952|206802|206883|206733|629
1635763800000|2021-11-01 10:50:00|206885.1|206735.1|206866.6|206716.6|206886.1|206736.1|206793.8|206643.8|685
1635764100000|2021-11-01 10:55:00|206865.4|206715.4|206799.7|206649.7|206870.2|206720.2|206765.6|206615.6|720
1635764400000|2021-11-01 11:00:00|206799.3|206649.3|206825.1|206675.1|206861.9|206711.9|206799.2|206649.2|573
1635764700000|2021-11-01 11:05:00|206825.8|206675.8|206900.3|206750.3|206904.3|206754.3|206819.5|206669.5|551
1635765000000|2021-11-01 11:10:00|206901.1|206751.1|206916.1|206766.1|206917.9|206767.9|206868.2|206718.2|529
1635765300000|2021-11-01 11:15:00|206916.7|206766.7|206968.4|206818.4|207011.7|206861.7|206910.2|206760.2|541
1635765600000|2021-11-01 11:20:00|206969|206819|206975|206825|207012.7|206862.7|206965.1|206815.1|600
1635765900000|2021-11-01 11:25:00|206976.6|206826.6|206924.2|206774.2|206984.8|206834.8|206914.3|206764.3|614
1635766200000|2021-11-01 11:30:00|206925.3|206775.3|206938.6|206788.6|206955.8|206805.8|206912.9|206762.9|519
1635766500000|2021-11-01 11:35:00|206937.2|206787.2|206837.2|206687.2|206946.6|206796.6|206836.4|206686.4|457
1635766800000|2021-11-01 11:40:00|206836.7|206686.7|206759.4|206609.4|206844|206694|206691|206541|685
1635767100000|2021-11-01 11:45:00|206760.3|206610.3|206783.8|206633.8|206785.1|206635.1|206703.3|206553.3|654
1635767400000|2021-11-01 11:50:00|206783.3|206633.3|206643.2|206493.2|206819.2|206669.2|206627.8|206477.8|768
1635767700000|2021-11-01 11:55:00|206645.1|206495.1|206777.3|206627.3|206786.7|206636.7|206631.7|206490.4|695
1635768000000|2021-11-01 12:00:00|206777.5|206627.5|206740|206590|206834.3|206684.3|206644.2|206494.2|817
1635768300000|2021-11-01 12:05:00|206741.8|206591.8|206653.1|206503.1|206754.4|206604.4|206586.6|206488.4|739
1635768600000|2021-11-01 12:10:00|206653|206503|206779.9|206629.9|206787.6|206637.6|206650|206500|642
1635768900000|2021-11-01 12:15:00|206780|206630|206828.7|206678.7|206834.4|206684.4|206730.7|206596.7|675
1635769200000|2021-11-01 12:20:00|206827.1|206677.1|206661.2|206511.2|206842.5|206692.5|206608|206477.8|901
1635769500000|2021-11-01 12:25:00|206661.7|206511.7|206790.5|206640.5|206878|206728|206644|206508.3|893
1635769800000|2021-11-01 12:30:00|206791.1|206641.1|206935.2|206785.2|206940|206790|206791.1|206641.1|879
1635770100000|2021-11-01 12:35:00|206935.8|206785.8|206857.1|206707.1|207018.3|206868.3|206803|206653|903
1635770400000|2021-11-01 12:40:00|206854.6|206704.6|206918.2|206768.2|207010.8|206899.9|206754.6|206642.8|854
1635770700000|2021-11-01 12:45:00|206916.3|206766.3|206917.6|206767.6|206963.4|206813.4|206836|206687.9|929
1635771000000|2021-11-01 12:50:00|206917.9|206767.9|206915.4|206765.4|207065.7|206954.8|206814.9|206712.6|846
1635771300000|2021-11-01 12:55:00|206914.5|206764.5|206774.5|206624.5|206962.6|206812.6|206732.3|206582.3|785
1635771600000|2021-11-01 13:00:00|206770.2|206620.2|206739.5|206589.5|206831.4|206681.4|206689|206539|894
1635771900000|2021-11-01 13:05:00|206736.9|206586.9|206974.5|206824.5|206980.5|206830.5|206734.6|206584.6|841
1635772200000|2021-11-01 13:10:00|206974.6|206824.6|206856|206706|206978.5|206872.4|206706.2|206599.3|831
1635772500000|2021-11-01 13:15:00|206860.8|206710.8|206810.7|206660.7|206866.3|206758.2|206735.5|206626.1|719
1635772800000|2021-11-01 13:20:00|206813|206663|206921.6|206771.6|206954.5|206804.5|206810.4|206660.4|703
1635773100000|2021-11-01 13:25:00|206920.3|206770.3|206952.4|206802.4|206956.2|206806.2|206829.9|206679.9|773
1635773400000|2021-11-01 13:30:00|206953.1|206803.1|206927.4|206777.4|207047.6|206906.7|206895.9|206745.9|970
1635773700000|2021-11-01 13:35:00|206926.9|206776.9|207057.6|206907.6|207129.4|207015.7|206919.6|206769.6|865
1635774000000|2021-11-01 13:40:00|207057.7|206907.7|207051.1|206901.1|207133.9|207029.8|207010|206860.4|755
1635774300000|2021-11-01 13:45:00|207051.2|206901.2|207262.4|207112.4|207272.6|207128.1|207008.3|206898.4|867
1635774600000|2021-11-01 13:50:00|207261.9|207111.9|207434.8|207284.8|207489.3|207339.3|207157.7|207007.7|991
1635774900000|2021-11-01 13:55:00|207433.8|207283.8|207559.2|207409.2|207644.1|207494.1|207408.6|207258.6|881
1635775200000|2021-11-01 14:00:00|207555.3|207405.3|207951.4|207801.4|207980.5|207830.5|207510.1|207360.1|1036
1635775500000|2021-11-01 14:05:00|207951.7|207801.7|207613.1|207463.1|207951.7|207801.7|207609.6|207459.6|979
1635775800000|2021-11-01 14:10:00|207613.9|207463.9|207655.9|207505.9|207735.5|207585.5|207520.2|207410|938
1635776100000|2021-11-01 14:15:00|207655.7|207505.7|207860.8|207710.8|207941.2|207791.2|207643.6|207493.6|842
1635776400000|2021-11-01 14:20:00|207860.4|207710.4|208256.7|208106.7|208309.5|208159.5|207834.2|207684.2|997
1635776700000|2021-11-01 14:25:00|208255.5|208105.5|208062.5|207912.5|208348.8|208198.8|208047.6|207897.6|874
1635777000000|2021-11-01 14:30:00|208062.9|207912.9|208081.2|207931.2|208209.7|208059.7|208008.9|207904|935
1635777300000|2021-11-01 14:35:00|208080.4|207930.4|208288.1|208138.1|208369.9|208219.9|208020.2|207904.5|931
1635777600000|2021-11-01 14:40:00|208289|208139|208337.6|208187.6|208377|208227|208282.5|208132.5|880
1635777900000|2021-11-01 14:45:00|208336.3|208186.3|208509.5|208359.5|208510.2|208403.8|208306.9|208156.9|872
1635778200000|2021-11-01 14:50:00|208509.9|208359.9|208569|208419|208708.1|208595.8|208460.5|208346.9|858
1635778500000|2021-11-01 14:55:00|208568.7|208418.7|208463.7|208313.7|208678.5|208528.5|208460.5|208310.5|709
1635778800000|2021-11-01 15:00:00|208461.9|208311.9|208375.5|208225.5|208583|208433|208329.7|208179.7|854
1635779100000|2021-11-01 15:05:00|208376.4|208226.4|208678.4|208528.4|208678.4|208528.4|208372.7|208222.7|872
1635779400000|2021-11-01 15:10:00|208676.7|208526.7|208622|208472|208681|208531|208606.6|208456.6|795
1635779700000|2021-11-01 15:15:00|208622.1|208472.1|208413.1|208263.1|208623|208503.1|208338.2|208188.2|734
1635780000000|2021-11-01 15:20:00|208413.5|208263.5|208560.5|208410.5|208570.1|208453.3|208370.6|208220.6|812
1635780300000|2021-11-01 15:25:00|208551.6|208401.6|208624.6|208474.6|208675.4|208564.6|208510.1|208385|809
1635780600000|2021-11-01 15:30:00|208631.3|208481.3|208663.7|208513.7|208821.5|208671.5|208631.3|208481.3|876
1635780900000|2021-11-01 15:35:00|208664.4|208514.4|208458.1|208308.1|208675|208525|208454.5|208304.5|878
1635781200000|2021-11-01 15:40:00|208462.4|208312.4|208483.7|208333.7|208540.1|208396.5|208382.3|208232.3|874
1635781500000|2021-11-01 15:45:00|208484|208334|208489.7|208339.7|208580.8|208430.8|208461.9|208311.9|811
1635781800000|2021-11-01 15:50:00|208488.6|208338.6|208478.4|208328.4|208601.5|208451.5|208403.8|208303.7|826
1635782100000|2021-11-01 15:55:00|208481.9|208331.9|208613.6|208463.6|208635.3|208487|208445.5|208295.5|926
1635782400000|2021-11-01 16:00:00|208611.8|208461.8|208789.7|208639.7|208848.9|208739.8|208548.3|208429.4|975
1635782700000|2021-11-01 16:05:00|208791.7|208641.7|208801.8|208651.8|208848.4|208743|208750.5|208603.5|869
1635783000000|2021-11-01 16:10:00|208799.6|208649.6|208818.1|208668.1|208859.1|208709.1|208797.5|208647.5|820
1635783300000|2021-11-01 16:15:00|208821.7|208671.7|208897.2|208747.2|208958.2|208808.2|208820.3|208670.3|704
1635783600000|2021-11-01 16:20:00|208898|208748|208868|208718|208934.2|208817.5|208860.5|208710.5|626
1635783900000|2021-11-01 16:25:00|208868.6|208718.6|208723.8|208573.8|208894.2|208763.8|208710.2|208560.2|668
1635784200000|2021-11-01 16:30:00|208724.2|208574.2|208882.2|208732.2|208900.7|208750.7|208720.5|208570.5|725
1635784500000|2021-11-01 16:35:00|208882.9|208732.9|208669.6|208519.6|208886.3|208762.3|208657.3|208507.3|764
1635784800000|2021-11-01 16:40:00|208670.8|208520.8|208528.4|208378.4|208698.5|208582.6|208521.2|208371.2|674
1635785100000|2021-11-01 16:45:00|208529.9|208379.9|208546|208396|208633.9|208483.9|208494.1|208356.6|728
1635785400000|2021-11-01 16:50:00|208549.1|208399.1|208493.9|208343.9|208589.5|208457.1|208472.1|208341.4|695
1635785700000|2021-11-01 16:55:00|208494|208344|208527.2|208377.2|208535.9|208385.9|208430.9|208309.8|785
1635786000000|2021-11-01 17:00:00|208526.3|208376.3|208606.1|208456.1|208614.4|208464.4|208476.5|208374.5|649
1635786300000|2021-11-01 17:05:00|208605.5|208455.5|208625.1|208475.1|208654.2|208504.2|208530.5|208433|687
1635786600000|2021-11-01 17:10:00|208625.9|208475.9|208608|208458|208652.9|208507.7|208539.7|208435.4|642
1635786900000|2021-11-01 17:15:00|208607.9|208457.9|208506.9|208356.9|208610.8|208460.8|208481.6|208348.2|516
1635787200000|2021-11-01 17:20:00|208506.6|208356.6|208755.5|208605.5|208755.5|208650.6|208489.3|208353.1|677
1635787500000|2021-11-01 17:25:00|208753.3|208603.3|208624.7|208474.7|208803.5|208689.2|208572|208460|790
1635787800000|2021-11-01 17:30:00|208626.2|208476.2|208774.4|208624.4|208776.3|208626.3|208606.9|208474.9|689
1635788100000|2021-11-01 17:35:00|208774.7|208624.7|208782.3|208632.3|208801.5|208651.5|208757|208607|635
1635788400000|2021-11-01 17:40:00|208783.5|208633.5|208840.5|208690.5|208845.9|208741.4|208755.8|208632.6|716
1635788700000|2021-11-01 17:45:00|208841.4|208691.4|208861.4|208711.4|208870|208726.2|208775.8|208644.9|675
1635789000000|2021-11-01 17:50:00|208861.3|208711.3|208803.7|208653.7|208949.5|208799.5|208748.2|208636.9|806
1635789300000|2021-11-01 17:55:00|208796.8|208646.8|208850.9|208700.9|208871.4|208768.6|208746.4|208604.1|667
1635789600000|2021-11-01 18:00:00|208850.5|208700.5|208824.1|208674.1|208862.1|208748.7|208766.8|208616.8|665
1635789900000|2021-11-01 18:05:00|208818.7|208668.7|208773.1|208623.1|208848.9|208739.5|208766|208620|683
1635790200000|2021-11-01 18:10:00|208771.3|208621.3|208792.9|208642.9|208800.9|208689.8|208658.8|208508.8|695
1635790500000|2021-11-01 18:15:00|208792.7|208642.7|208785.9|208635.9|208838|208688|208776.9|208626.9|779
1635790800000|2021-11-01 18:20:00|208785.4|208635.4|208682.3|208532.3|208800.5|208650.5|208665.3|208515.3|704
1635791100000|2021-11-01 18:25:00|208682.5|208532.5|208660.2|208510.2|208694.3|208585.8|208606.1|208499.3|714
1635791400000|2021-11-01 18:30:00|208657.9|208507.9|208661.3|208511.3|208685.3|208535.3|208603.3|208453.3|756
1635791700000|2021-11-01 18:35:00|208665.7|208515.7|208592.4|208442.4|208676.3|208526.3|208562.1|208412.1|726
1635792000000|2021-11-01 18:40:00|208592.9|208442.9|208662.6|208512.6|208665.8|208515.8|208575.4|208425.4|620
1635792300000|2021-11-01 18:45:00|208663.6|208513.6|208539|208389|208729.1|208591.3|208528.2|208378.2|751
1635792600000|2021-11-01 18:50:00|208543.2|208393.2|208491.8|208341.8|208550.8|208400.8|208458.8|208308.8|651
1635792900000|2021-11-01 18:55:00|208491|208341|208434.4|208284.4|208494.7|208344.7|208362.2|208212.2|862
1635793200000|2021-11-01 19:00:00|208431.9|208281.9|208319.1|208169.1|208494.4|208344.4|208289.6|208139.6|923
1635793500000|2021-11-01 19:05:00|208310.8|208160.8|208264.7|208114.7|208316.4|208166.4|208228.9|208078.9|684
1635793800000|2021-11-01 19:10:00|208264.5|208114.5|208227.5|208077.5|208278.5|208128.5|208225|208075|531
1635794100000|2021-11-01 19:15:00|208224.7|208074.7|208219.3|208069.3|208229.8|208079.8|208174.3|208024.3|636
1635794400000|2021-11-01 19:20:00|208219.2|208069.2|208222.3|208072.3|208257.4|208107.4|208217.4|208067.4|609
1635794700000|2021-11-01 19:25:00|208225.8|208075.8|208252.2|208102.2|208279.1|208129.1|208187.1|208037.1|569
1635795000000|2021-11-01 19:30:00|208252.4|208102.4|208251|208101|208253|208103|208188.6|208038.6|623
1635795300000|2021-11-01 19:35:00|208252.1|208102.1|208311.3|208161.3|208390.2|208240.2|208252.1|208102.1|637
1635795600000|2021-11-01 19:40:00|208308.1|208158.1|208207.5|208057.5|208324.1|208174.1|208201.2|208051.2|668
1635795900000|2021-11-01 19:45:00|208209.4|208059.4|208165.4|208015.4|208213.2|208063.2|208122.9|207972.9|559
1635796200000|2021-11-01 19:50:00|208167.4|208017.4|208220.2|208070.2|208247.6|208097.6|208144.6|207994.6|657
1635796500000|2021-11-01 19:55:00|208220.7|208070.7|208315|208165|208335.7|208185.7|208192.6|208042.6|727
1635796800000|2021-11-01 20:00:00|208319.7|208169.7|208314.7|208164.7|208319.7|208169.7|208252.4|208102.4|640
1635797100000|2021-11-01 20:05:00|208313.9|208163.9|208367.2|208217.2|208379.5|208229.5|208313.1|208163.1|532
1635797400000|2021-11-01 20:10:00|208367.3|208217.3|208401.1|208251.1|208416.3|208266.3|208364.6|208214.6|578
1635797700000|2021-11-01 20:15:00|208403|208253|208449.5|208299.5|208452.7|208302.7|208393.1|208243.1|454
1635798000000|2021-11-01 20:20:00|208448.8|208298.8|208543.4|208393.4|208546.3|208396.3|208443.3|208293.3|365
1635798300000|2021-11-01 20:25:00|208545.9|208395.9|208531|208381|208589.7|208439.7|208527.2|208377.2|451
1635798600000|2021-11-01 20:30:00|208534.3|208384.3|208579.7|208429.7|208585|208435|208526.9|208376.9|385
1635798900000|2021-11-01 20:35:00|208584.4|208434.4|208546.8|208396.8|208584.4|208434.4|208531.8|208381.8|402
1635799200000|2021-11-01 20:40:00|208550.9|208400.9|208574.1|208424.1|208579.5|208429.5|208544.5|208394.5|407
1635799500000|2021-11-01 20:45:00|208572.6|208422.6|208568.2|208418.2|208584.2|208434.2|208518.2|208368.2|444
1635799800000|2021-11-01 20:50:00|208565.7|208415.7|208534.9|208384.9|208577.9|208427.9|208530.9|208380.9|395
1635800100000|2021-11-01 20:55:00|208538.2|208388.2|208495.1|208345.1|208557.3|208407.3|208439.1|208289.1|342
1635800400000|2021-11-01 21:00:00|208566.2|208269.2|208527.3|208230.3|208573.2|208318.7|208468.7|208230.3|55
1635800700000|2021-11-01 21:05:00|208520.7|208223.7|208547.8|208279.6|208557.5|208293|208520.7|208223.7|95
1635801000000|2021-11-01 21:10:00|208574.3|208277.3|208562.5|208265.5|208592.6|208369.1|208456.4|208216.1|240
1635801300000|2021-11-01 21:15:00|208567.6|208270.6|208556.4|208290.8|208606.7|208418.4|208461.9|208240.7|278
1635801600000|2021-11-01 21:20:00|208561.9|208293|208572.2|208275.2|208601.2|208354.9|208494.9|208233.7|137
1635801900000|2021-11-01 21:25:00|208574.6|208277.6|208594.9|208308.7|208601.5|208374.9|208499.3|208273.4|175
1635802200000|2021-11-01 21:30:00|208590.4|208298.3|208538.5|208388.5|208616.8|208388.5|208501.1|208252.1|186
1635802500000|2021-11-01 21:35:00|208537.4|208387.4|208785.9|208488.9|208816.3|208519.3|208500.8|208300.9|320
1635802800000|2021-11-01 21:40:00|208782.2|208485.2|208686.5|208389.5|208818.6|208521.6|208603.4|208306.4|383
1635803100000|2021-11-01 21:45:00|208679.5|208382.5|208669.3|208372.3|208700.3|208403.3|208635.9|208338.9|287
1635803400000|2021-11-01 21:50:00|208673.7|208376.7|208567.1|208308.8|208687|208400.2|208497.6|208305.8|329
1635803700000|2021-11-01 21:55:00|208574.4|208307.4|208555.1|208258.1|208586.2|208373.4|208510.6|208251.5|220
1635804000000|2021-11-01 22:00:00|208565.1|208286.7|208495.3|208345.3|208565.1|208348.5|208454.4|208251.1|346
1635804300000|2021-11-01 22:05:00|208496|208346|208520|208370|208532.6|208382.6|208493.7|208343.7|283
1635804600000|2021-11-01 22:10:00|208519.6|208369.6|208513.8|208363.8|208526.5|208376.5|208511.7|208361.7|210
1635804900000|2021-11-01 22:15:00|208513.9|208363.9|208475.3|208325.3|208521.6|208371.6|208467.8|208317.8|209
1635805200000|2021-11-01 22:20:00|208474.5|208324.5|208453.8|208303.8|208481.4|208331.4|208450.5|208300.5|252
1635805500000|2021-11-01 22:25:00|208453.9|208303.9|208459.7|208309.7|208465|208315|208441.9|208291.9|238
1635805800000|2021-11-01 22:30:00|208460.8|208310.8|208458.6|208308.6|208460.8|208310.8|208436.6|208286.6|258
1635806100000|2021-11-01 22:35:00|208460.1|208310.1|208446.3|208296.3|208462.7|208312.7|208437.8|208287.8|289
1635806400000|2021-11-01 22:40:00|208445.6|208295.6|208448.8|208298.8|208451.3|208301.3|208435.9|208285.9|221
1635806700000|2021-11-01 22:45:00|208449.1|208299.1|208457.7|208307.7|208463.4|208313.4|208446.7|208296.7|236
1635807000000|2021-11-01 22:50:00|208457.9|208307.9|208468.3|208318.3|208473.9|208323.9|208453.9|208303.9|232
1635807300000|2021-11-01 22:55:00|208468.5|208318.5|208446|208296|208472|208322|208444.8|208294.8|255
1635807600000|2021-11-01 23:00:00|208446.4|208296.4|208507.8|208357.8|208525.8|208375.8|208445.9|208295.9|260
1635807900000|2021-11-01 23:05:00|208507|208357|208499.6|208349.6|208536.6|208386.6|208490.7|208340.7|255
1635808200000|2021-11-01 23:10:00|208499.8|208349.8|208496.5|208346.5|208508.7|208358.7|208492.9|208342.9|295
1635808500000|2021-11-01 23:15:00|208496.7|208346.7|208502.9|208352.9|208509.1|208359.1|208492|208342|310
1635808800000|2021-11-01 23:20:00|208503|208353|208541.1|208391.1|208546.3|208396.3|208499.3|208349.3|312
1635809100000|2021-11-01 23:25:00|208541.2|208391.2|208583.8|208433.8|208592.3|208442.3|208537.2|208387.2|261
1635809400000|2021-11-01 23:30:00|208583.9|208433.9|208671|208521|208677|208527|208582.7|208432.7|410
1635809700000|2021-11-01 23:35:00|208671.1|208521.1|208701.7|208551.7|208723.8|208573.8|208667.5|208517.5|375
1635810000000|2021-11-01 23:40:00|208701.6|208551.6|208579.9|208429.9|208704.8|208554.8|208576.4|208426.4|348
1635810300000|2021-11-01 23:45:00|208583|208433|208582.3|208432.3|208608.8|208458.8|208575.9|208425.9|213
1635810600000|2021-11-01 23:50:00|208583.1|208433.1|208630|208480|208641.5|208491.5|208579.6|208429.6|316
1635810900000|2021-11-01 23:55:00|208629.8|208479.8|208638.2|208488.2|208643.8|208493.8|208623.3|208473.3|352
1635811200000|2021-11-02 00:00:00|208637.8|208487.8|208636.3|208486.3|208641.2|208491.2|208570.2|208420.2|592
1635811500000|2021-11-02 00:05:00|208636.2|208486.2|208642.7|208492.7|208648.3|208498.3|208630.9|208480.9|487
1635811800000|2021-11-02 00:10:00|208643|208493|208691.4|208541.4|208697.1|208547.1|208636.6|208486.6|326
1635812100000|2021-11-02 00:15:00|208686.2|208536.2|208726|208576|208726.2|208576.2|208679.6|208529.6|411
1635812400000|2021-11-02 00:20:00|208725.1|208575.1|208721.6|208571.6|208734.4|208584.4|208709.9|208559.9|430
1635812700000|2021-11-02 00:25:00|208722.6|208572.6|208727.8|208577.8|208736.1|208586.1|208716.8|208566.8|435
1635813000000|2021-11-02 00:30:00|208728|208578|208721.5|208571.5|208738.9|208588.9|208718.6|208568.6|368
1635813300000|2021-11-02 00:35:00|208721.1|208571.1|208718.1|208568.1|208727.7|208577.7|208709.4|208559.4|339
1635813600000|2021-11-02 00:40:00|208718.8|208568.8|208683.1|208533.1|208727.5|208577.5|208671.5|208521.5|422
1635813900000|2021-11-02 00:45:00|208683.2|208533.2|208678.9|208528.9|208711.1|208561.1|208676.2|208526.2|422
1635814200000|2021-11-02 00:50:00|208675.6|208525.6|208692.6|208542.6|208709.1|208559.1|208672.1|208522.1|423
1635814500000|2021-11-02 00:55:00|208694.6|208544.6|208810.8|208660.8|208878.3|208728.3|208686.7|208536.7|465
1635814800000|2021-11-02 01:00:00|208811.3|208661.3|208799.3|208649.3|208815|208665|208759.9|208609.9|457
1635815100000|2021-11-02 01:05:00|208798.7|208648.7|208672.1|208522.1|208798.8|208648.8|208672.1|208522.1|532
1635815400000|2021-11-02 01:10:00|208672.6|208522.6|208729.9|208579.9|208738.7|208588.7|208671.5|208521.5|476
1635815700000|2021-11-02 01:15:00|208729.4|208579.4|208763.6|208613.6|208769.3|208619.3|208708.3|208558.3|500
1635816000000|2021-11-02 01:20:00|208763.4|208613.4|208820.2|208670.2|208821.9|208671.9|208756.5|208606.5|395
1635816300000|2021-11-02 01:25:00|208820.9|208670.9|208830.2|208680.2|208848|208698|208814|208664|332
1635816600000|2021-11-02 01:30:00|208830.6|208680.6|208938.9|208788.9|208941.1|208791.1|208797.2|208647.2|570
1635816900000|2021-11-02 01:35:00|208938.7|208788.7|208931.4|208781.4|208983.3|208833.3|208921.9|208771.9|534
1635817200000|2021-11-02 01:40:00|208932.1|208782.1|208893.1|208743.1|208956.1|208806.1|208891.3|208741.3|502
1635817500000|2021-11-02 01:45:00|208892.9|208742.9|208932.9|208782.9|208938.2|208788.2|208888.5|208738.5|413
1635817800000|2021-11-02 01:50:00|208933.1|208783.1|208932.7|208782.7|208987.2|208837.2|208925.4|208775.4|548
1635818100000|2021-11-02 01:55:00|208932.6|208782.6|208942.4|208792.4|208949|208799|208927.2|208777.2|480
1635818400000|2021-11-02 02:00:00|208937.5|208787.5|208927.8|208777.8|208945.5|208795.5|208925.9|208775.9|475
1635818700000|2021-11-02 02:05:00|208928.2|208778.2|208942.3|208792.3|208943.7|208793.7|208926.5|208776.5|295
1635819000000|2021-11-02 02:10:00|208942.8|208792.8|208942.5|208792.5|208945.2|208795.2|208905.4|208755.4|409
1635819300000|2021-11-02 02:15:00|208942.7|208792.7|208954.4|208804.4|208971.7|208821.7|208929.4|208779.4|425
1635819600000|2021-11-02 02:20:00|208954.3|208804.3|208941.6|208791.6|208971.8|208821.8|208939.3|208789.3|356
1635819900000|2021-11-02 02:25:00|208943.7|208793.7|208940.7|208790.7|208949.7|208799.7|208929.7|208779.7|336
1635820200000|2021-11-02 02:30:00|208941.8|208791.8|208951.7|208801.7|208987|208837|208938.8|208788.8|409
1635820500000|2021-11-02 02:35:00|208948|208798|208937.4|208787.4|208968.6|208818.6|208932.3|208782.3|409
1635820800000|2021-11-02 02:40:00|208937.2|208787.2|208941|208791|208952.4|208802.4|208929.1|208779.1|425
1635821100000|2021-11-02 02:45:00|208944.7|208794.7|208948.2|208798.2|208949.5|208799.5|208932.9|208782.9|403
1635821400000|2021-11-02 02:50:00|208948.1|208798.1|208949.4|208799.4|208957.7|208807.7|208934.7|208784.7|459
1635821700000|2021-11-02 02:55:00|208949.6|208799.6|208949.7|208799.7|208953.4|208803.4|208938.2|208788.2|480
1635822000000|2021-11-02 03:00:00|208949.3|208799.3|208990.3|208840.3|209000|208850|208942.1|208792.1|431
1635822300000|2021-11-02 03:05:00|208990.2|208840.2|209043.8|208893.8|209053|208903|208988.3|208838.3|384
1635822600000|2021-11-02 03:10:00|209044.1|208894.1|209061.6|208911.6|209067|208917|209040.4|208890.4|362
1635822900000|2021-11-02 03:15:00|209058.9|208908.9|209141.3|208991.3|209146.4|208996.4|209053.9|208903.9|401
1635823200000|2021-11-02 03:20:00|209140.2|208990.2|209072|208922|209144.5|208994.5|209066.4|208916.4|384
1635823500000|2021-11-02 03:25:00|209072.1|208922.1|209072.8|208922.8|209077.7|208927.7|209053.6|208903.6|378
1635823800000|2021-11-02 03:30:00|209070.8|208920.8|209038.6|208888.6|209099.5|208949.5|208986.1|208836.1|849
1635824100000|2021-11-02 03:35:00|209039.4|208889.4|209034.5|208884.5|209056.5|208906.5|208993|208843|509
1635824400000|2021-11-02 03:40:00|209032|208882|209044.9|208894.9|209056.3|208906.3|209004.8|208854.8|519
1635824700000|2021-11-02 03:45:00|209045.8|208895.8|209090.2|208940.2|209102.6|208952.6|209034.2|208884.2|446
1635825000000|2021-11-02 03:50:00|209090.5|208940.5|209096.3|208946.3|209107.9|208957.9|209082.5|208932.5|312
1635825300000|2021-11-02 03:55:00|209094.4|208944.4|209092.7|208942.7|209125.6|208975.6|209083.5|208933.5|430
1635825600000|2021-11-02 04:00:00|209092|208942|209123.1|208973.1|209134.2|208984.2|209084.8|208934.8|537
1635825900000|2021-11-02 04:05:00|209123.5|208973.5|209133.7|208983.7|209135.9|208985.9|209116.6|208966.6|351
1635826200000|2021-11-02 04:10:00|209133.2|208983.2|209125.2|208975.2|209143.2|208993.2|209118.3|208968.3|438
1635826500000|2021-11-02 04:15:00|209126.4|208976.4|209118.8|208968.8|209129.8|208979.8|209109.4|208959.4|296
1635826800000|2021-11-02 04:20:00|209112.3|208962.3|209113.4|208963.4|209134.6|208984.6|209109.9|208959.9|247
1635827100000|2021-11-02 04:25:00|209115.3|208965.3|209113.5|208963.5|209129.7|208979.7|209108|208958|258
1635827400000|2021-11-02 04:30:00|209115.4|208965.4|209019.7|208869.7|209117|208967|209009.5|208859.5|440
1635827700000|2021-11-02 04:35:00|209017.7|208867.7|209025.3|208875.3|209067.2|208917.2|209015.8|208865.8|569
1635828000000|2021-11-02 04:40:00|209026.2|208876.2|209020.7|208870.7|209029.8|208879.8|208973.6|208823.6|438
1635828300000|2021-11-02 04:45:00|209017.1|208867.1|209021.3|208871.3|209026.8|208876.8|209007.9|208857.9|417
1635828600000|2021-11-02 04:50:00|209021.6|208871.6|209017.4|208867.4|209028.8|208878.8|209011|208861|386
1635828900000|2021-11-02 04:55:00|209016.7|208866.7|209022.6|208872.6|209032.6|208882.6|209005.8|208855.8|415
1635829200000|2021-11-02 05:00:00|209022.9|208872.9|209116|208966|209123.3|208973.3|209018|208868|553
1635829500000|2021-11-02 05:05:00|209116.5|208966.5|209059.7|208909.7|209123.1|208973.1|209033.1|208883.1|497
1635829800000|2021-11-02 05:10:00|209060|208910|209060.9|208910.9|209074.5|208924.5|209051.6|208901.6|514
1635830100000|2021-11-02 05:15:00|209061|208911|209076.4|208926.4|209102.8|208952.8|209054.5|208904.5|518
1635830400000|2021-11-02 05:20:00|209076.9|208926.9|209090.1|208940.1|209098.3|208948.3|209073|208923|356
1635830700000|2021-11-02 05:25:00|209087.2|208937.2|209094.5|208944.5|209102.9|208952.9|209081.1|208931.1|413
1635831000000|2021-11-02 05:30:00|209095.2|208945.2|209096.8|208946.8|209103.8|208953.8|209075.2|208925.2|471
1635831300000|2021-11-02 05:35:00|209097.3|208947.3|209018.3|208868.3|209104.1|208954.1|209010.4|208860.4|531
1635831600000|2021-11-02 05:40:00|209017.5|208867.5|209028|208878|209036.5|208886.5|209010.9|208860.9|507
1635831900000|2021-11-02 05:45:00|209027.8|208877.8|209067.8|208917.8|209075|208925|209027.8|208877.8|434
1635832200000|2021-11-02 05:50:00|209056.9|208906.9|209051.2|208901.2|209060|208910|209021.1|208871.1|410
1635832500000|2021-11-02 05:55:00|209051.5|208901.5|209054.8|208904.8|209068.8|208918.8|209049.2|208899.2|420
1635832800000|2021-11-02 06:00:00|209055|208905|209099.2|208949.2|209101.1|208951.1|209046.6|208896.6|619
1635833100000|2021-11-02 06:05:00|209099.6|208949.6|209102|208952|209109.8|208959.8|209096.1|208946.1|477
1635833400000|2021-11-02 06:10:00|209102.1|208952.1|209138|208988|209144.8|208994.8|209098.9|208948.9|553
1635833700000|2021-11-02 06:15:00|209137.4|208987.4|209167.4|209017.4|209178.8|209028.8|209119.7|208969.7|525
1635834000000|2021-11-02 06:20:00|209168.2|209018.2|209167.9|209017.9|209204.1|209054.1|209156.6|209006.6|460
1635834300000|2021-11-02 06:25:00|209166.4|209016.4|209188|209038|209199.9|209049.9|209166.4|209016.4|419
1635834600000|2021-11-02 06:30:00|209187.9|209037.9|209111.8|208961.8|209187.9|209037.9|209109.9|208959.9|547
1635834900000|2021-11-02 06:35:00|209110.6|208960.6|209112.2|208962.2|209118.4|208968.4|209063.6|208913.6|500
1635835200000|2021-11-02 06:40:00|209118.3|208968.3|209142.8|208992.8|209170.7|209020.7|209113.7|208963.7|464
1635835500000|2021-11-02 06:45:00|209142|208992|209074.8|208924.8|209150.3|209000.3|209060.4|208910.4|452
1635835800000|2021-11-02 06:50:00|209076.2|208926.2|209019.4|208869.4|209077.5|208927.5|209017.8|208867.8|478
1635836100000|2021-11-02 06:55:00|209020.2|208870.2|209049.4|208899.4|209073.1|208923.1|209020.1|208870.1|402
1635836400000|2021-11-02 07:00:00|209051.2|208901.2|209059.6|208909.6|209065.2|208915.2|209016.9|208866.9|693
1635836700000|2021-11-02 07:05:00|209056.7|208906.7|208984.5|208834.5|209062.9|208912.9|208973.6|208823.6|684
1635837000000|2021-11-02 07:10:00|208983.9|208833.9|208907.1|208757.1|208984.1|208834.1|208897.7|208747.7|606
1635837300000|2021-11-02 07:15:00|208904.5|208754.5|208747.7|208597.7|208910.3|208760.3|208706.4|208556.4|695
1635837600000|2021-11-02 07:20:00|208747.5|208597.5|208841|208691|208841|208691|208740.1|208590.1|674
1635837900000|2021-11-02 07:25:00|208837.9|208687.9|208931.3|208781.3|208972.2|208822.2|208836|208686|661
1635838200000|2021-11-02 07:30:00|208933.6|208783.6|208784.9|208634.9|208936.3|208786.3|208780.5|208630.5|728
1635838500000|2021-11-02 07:35:00|208784.8|208634.8|208760.8|208610.8|208853.1|208703.1|208754.2|208604.2|694
1635838800000|2021-11-02 07:40:00|208758.1|208608.1|208764.9|208614.9|208807.9|208657.9|208677.5|208527.5|752
1635839100000|2021-11-02 07:45:00|208764.2|208614.2|208713.3|208563.3|208767.7|208617.7|208686.9|208536.9|627
1635839400000|2021-11-02 07:50:00|208712.7|208562.7|208525.3|208375.3|208719|208569|208509.4|208359.4|671
1635839700000|2021-11-02 07:55:00|208529.4|208379.4|208613.5|208463.5|208659.6|208509.6|208524.2|208374.2|664
1635840000000|2021-11-02 08:00:00|208619.4|208469.4|208760.4|208610.4|208765.9|208615.9|208607.1|208457.1|811
1635840300000|2021-11-02 08:05:00|208765.2|208615.2|208799.4|208649.4|208802|208652|208701.7|208551.7|783
1635840600000|2021-11-02 08:10:00|208799.8|208649.8|208709.8|208559.8|208800.3|208650.3|208699|208549|650
1635840900000|2021-11-02 08:15:00|208709.1|208559.1|208743.4|208593.4|208766.4|208616.4|208706.7|208556.7|695
1635841200000|2021-11-02 08:20:00|208743.3|208593.3|208719.7|208569.7|208764.1|208614.1|208652.7|208502.7|799
1635841500000|2021-11-02 08:25:00|208718.9|208568.9|208586.9|208436.9|208718.9|208568.9|208543.1|208393.1|1092
1635841800000|2021-11-02 08:30:00|208581.4|208431.4|208503.7|208353.7|208629.5|208479.5|208477|208327|934
1635842100000|2021-11-02 08:35:00|208504.1|208354.1|208373.3|208223.3|208537.4|208387.4|208363.5|208213.5|760
1635842400000|2021-11-02 08:40:00|208373.2|208223.2|208336.6|208186.6|208395.3|208245.3|208217.7|208067.7|728
1635842700000|2021-11-02 08:45:00|208335.9|208185.9|208436.1|208286.1|208453.3|208303.3|208301.1|208151.1|786
1635843000000|2021-11-02 08:50:00|208436.4|208286.4|208456.7|208306.7|208514|208364|208418.5|208268.5|754
1635843300000|2021-11-02 08:55:00|208461.5|208311.5|208432|208282|208474|208324|208322.7|208172.7|786
1635843600000|2021-11-02 09:00:00|208431.8|208281.8|208575.5|208425.5|208579.6|208429.6|208427.3|208277.3|712
1635843900000|2021-11-02 09:05:00|208574.8|208424.8|208533.6|208383.6|208585.5|208435.5|208530|208380|543
1635844200000|2021-11-02 09:10:00|208532.4|208382.4|208534.1|208384.1|208546.3|208396.3|208438.3|208288.3|735
1635844500000|2021-11-02 09:15:00|208530.1|208380.1|208516.8|208366.8|208618.7|208468.7|208491.4|208341.4|865
1635844800000|2021-11-02 09:20:00|208516.9|208366.9|208409.5|208259.5|208521.5|208371.5|208386.1|208236.1|703
1635845100000|2021-11-02 09:25:00|208408.9|208258.9|208496.2|208346.2|208528.8|208378.8|208396.1|208246.1|684
1635845400000|2021-11-02 09:30:00|208496.7|208346.7|208418.2|208268.2|208530.9|208380.9|208402.9|208252.9|639
1635845700000|2021-11-02 09:35:00|208418.1|208268.1|208475.9|208325.9|208484.8|208370|208412.6|208267.5|653
1635846000000|2021-11-02 09:40:00|208477.8|208327.8|208501.1|208351.1|208530.2|208423.8|208421|208311.7|630
1635846300000|2021-11-02 09:45:00|208503.4|208353.4|208576.9|208426.9|208599.1|208449.1|208500.6|208350.6|692
1635846600000|2021-11-02 09:50:00|208580.7|208430.7|208658.7|208508.7|208674.6|208524.6|208572.5|208422.5|685
1635846900000|2021-11-02 09:55:00|208657.6|208507.6|208677.4|208527.4|208680.8|208530.8|208638.1|208488.1|730
1635847200000|2021-11-02 10:00:00|208676.8|208526.8|208710.6|208560.6|208759.9|208609.9|208672.5|208522.5|633
1635847500000|2021-11-02 10:05:00|208709.8|208559.8|208783.3|208633.3|208798.7|208648.7|208708.7|208558.7|611
1635847800000|2021-11-02 10:10:00|208782.5|208632.5|208723.4|208573.4|208785.7|208635.7|208709.3|208559.3|646
1635848100000|2021-11-02 10:15:00|208724|208574|208709.8|208559.8|208733|208583|208701.9|208551.9|694
1635848400000|2021-11-02 10:20:00|208711.5|208561.5|208494.1|208344.1|208712.5|208562.5|208435.8|208285.8|690
1635848700000|2021-11-02 10:25:00|208496.2|208346.2|208576.5|208426.5|208591.8|208441.8|208490.8|208340.8|632
1635849000000|2021-11-02 10:30:00|208573.4|208423.4|208449.1|208299.1|208576.5|208426.5|208422.6|208272.6|860
1635849300000|2021-11-02 10:35:00|208450.2|208300.2|208562.8|208412.8|208577.1|208427.1|208444.3|208294.3|700
1635849600000|2021-11-02 10:40:00|208562.4|208412.4|208506.8|208356.8|208572|208422|208486.2|208336.2|763
1635849900000|2021-11-02 10:45:00|208507.9|208357.9|208600.3|208450.3|208608.7|208458.7|208507.1|208357.1|615
1635850200000|2021-11-02 10:50:00|208599.9|208449.9|208568|208418|208607.4|208457.4|208535.4|208385.4|598
1635850500000|2021-11-02 10:55:00|208567.3|208417.3|208558.6|208408.6|208590.9|208440.9|208521.9|208371.9|704
1635850800000|2021-11-02 11:00:00|208559.7|208409.7|208582.6|208432.6|208599.8|208449.8|208534.1|208384.1|682
1635851100000|2021-11-02 11:05:00|208585.5|208435.5|208659.6|208509.6|208663.9|208513.9|208568.4|208418.4|691
1635851400000|2021-11-02 11:10:00|208658.9|208508.9|208807.3|208657.3|208821.2|208671.2|208641.5|208491.5|756
1635851700000|2021-11-02 11:15:00|208808|208658|208894.4|208744.4|208949|208799|208799.3|208649.3|701
1635852000000|2021-11-02 11:20:00|208895|208745|208944.1|208794.1|208945.1|208795.1|208850.5|208700.5|698
1635852300000|2021-11-02 11:25:00|208941.4|208791.4|208845.5|208695.5|209028.4|208878.4|208798.4|208648.4|720
1635852600000|2021-11-02 11:30:00|208847.1|208697.1|208795.6|208645.6|208907.9|208757.9|208795.6|208645.6|681
1635852900000|2021-11-02 11:35:00|208798.6|208648.6|208721.4|208571.4|208809.6|208659.6|208668.3|208518.3|606
1635853200000|2021-11-02 11:40:00|208721.2|208571.2|208735.1|208585.1|208735.1|208585.1|208659.9|208509.9|594
1635853500000|2021-11-02 11:45:00|208735.5|208585.5|208760.1|208610.1|208846.7|208696.7|208735.5|208585.5|768
1635853800000|2021-11-02 11:50:00|208759.8|208609.8|208573.1|208423.1|208771|208621|208569.8|208419.8|754
1635854100000|2021-11-02 11:55:00|208548.4|208398.4|208310.6|208160.6|208576.9|208426.9|208306.3|208156.3|799
1635854400000|2021-11-02 12:00:00|208309|208159|208287.8|208137.8|208311.9|208164.6|208145.8|207995.8|764
1635854700000|2021-11-02 12:05:00|208287.2|208137.2|208097.4|207947.4|208326.9|208176.9|208079.5|207929.5|759
1635855000000|2021-11-02 12:10:00|208097.9|207947.9|207940.9|207790.9|208130.8|207980.8|207858|207708|843
1635855300000|2021-11-02 12:15:00|207940.1|207790.1|207962|207812|208015.8|207865.8|207886.7|207736.7|698
1635855600000|2021-11-02 12:20:00|207943|207793|207996.7|207846.7|208006.6|207856.6|207929.8|207779.8|810
1635855900000|2021-11-02 12:25:00|207989.2|207839.2|208018.4|207868.4|208070.5|207920.5|207899.1|207749.1|773
1635856200000|2021-11-02 12:30:00|208018.2|207868.2|207947.7|207797.7|208058.6|207908.6|207893.3|207743.3|855
1635856500000|2021-11-02 12:35:00|207951.4|207801.4|207688.4|207538.4|207955.4|207805.4|207682.4|207532.4|953
1635856800000|2021-11-02 12:40:00|207689.2|207539.2|207861.1|207711.1|207864.9|207714.9|207598.5|207448.5|858
1635857100000|2021-11-02 12:45:00|207861.2|207711.2|207732.3|207582.3|207906.1|207756.1|207728.5|207578.5|806
1635857400000|2021-11-02 12:50:00|207731.7|207581.7|207816.7|207666.7|207844.2|207694.2|207727.2|207577.2|765
1635857700000|2021-11-02 12:55:00|207817.3|207667.3|207692.2|207542.2|207823.3|207673.3|207637.2|207487.2|784
1635858000000|2021-11-02 13:00:00|207693.5|207543.5|207647.7|207497.7|207727.6|207577.6|207555.3|207447|823
1635858300000|2021-11-02 13:05:00|207650.7|207500.7|207631.4|207481.4|207678|207528|207608.6|207458.6|816
1635858600000|2021-11-02 13:10:00|207636.5|207486.5|207615.7|207465.7|207762.5|207612.5|207575|207465.7|749
1635858900000|2021-11-02 13:15:00|207616.1|207466.1|207645.8|207495.8|207695.5|207548.8|207595.1|207455.7|751
1635859200000|2021-11-02 13:20:00|207647.1|207497.1|207745.1|207595.1|207752.4|207602.4|207647|207497|699
1635859500000|2021-11-02 13:25:00|207745.3|207595.3|207637.1|207487.1|207845.4|207740.9|207618.7|207468.7|674
1635859800000|2021-11-02 13:30:00|207637.5|207487.5|207585.9|207435.9|207707.2|207557.2|207537.2|207432.8|868
1635860100000|2021-11-02 13:35:00|207586|207436|207519.1|207369.1|207586.4|207436.4|207370.4|207220.4|871
1635860400000|2021-11-02 13:40:00|207519.9|207369.9|207408.5|207258.5|207572.5|207442.7|207296|207146|871
1635860700000|2021-11-02 13:45:00|207407.5|207257.5|207392.9|207242.9|207506|207356|207311|207161|954
1635861000000|2021-11-02 13:50:00|207396.7|207246.7|207226.2|207076.2|207415.4|207265.4|207171.9|207021.9|844
1635861300000|2021-11-02 13:55:00|207229.5|207079.5|207371.9|207221.9|207411.7|207261.7|207224|207074|812
1635861600000|2021-11-02 14:00:00|207372.5|207222.5|207495.5|207345.5|207503.7|207353.7|207362.5|207212.5|744
1635861900000|2021-11-02 14:05:00|207497.4|207347.4|207478.3|207328.3|207630.6|207480.6|207477.7|207327.7|726
1635862200000|2021-11-02 14:10:00|207473.7|207323.7|207545.5|207395.5|207549.2|207399.2|207461|207311|795
1635862500000|2021-11-02 14:15:00|207561.3|207411.3|207589.9|207439.9|207668.9|207518.9|207512|207362|797
1635862800000|2021-11-02 14:20:00|207590.4|207440.4|207700.2|207550.2|207728|207578|207555.5|207405.5|852
1635863100000|2021-11-02 14:25:00|207700.1|207550.1|207596.3|207446.3|207700.1|207550.1|207540.1|207390.1|763
1635863400000|2021-11-02 14:30:00|207595.7|207445.7|207695.5|207545.5|207774.5|207624.5|207589.5|207439.5|793
1635863700000|2021-11-02 14:35:00|207692.8|207542.8|207540.4|207390.4|207736.1|207602.8|207525.1|207375.1|868
1635864000000|2021-11-02 14:40:00|207539.9|207389.9|207497.2|207347.2|207711.7|207561.7|207491.1|207341.1|894
1635864300000|2021-11-02 14:45:00|207497.8|207347.8|207542.7|207392.7|207549.2|207399.2|207455.7|207305.7|694
1635864600000|2021-11-02 14:50:00|207543.2|207393.2|207598.7|207448.7|207607.9|207457.9|207454.2|207304.2|631
1635864900000|2021-11-02 14:55:00|207601.3|207451.3|207680|207530|207788.5|207638.5|207594|207444|756
1635865200000|2021-11-02 15:00:00|207673.2|207523.2|207609.7|207459.7|207715.7|207565.7|207609.7|207459.7|791
1635865500000|2021-11-02 15:05:00|207609.8|207459.8|207677.5|207527.5|207699.9|207549.9|207575|207425|697
1635865800000|2021-11-02 15:10:00|207676.8|207526.8|207630.5|207480.5|207692.6|207542.6|207582.6|207432.6|616
1635866100000|2021-11-02 15:15:00|207630.3|207480.3|207593.4|207443.4|207728|207578|207553.2|207403.2|860
1635866400000|2021-11-02 15:20:00|207598.8|207448.8|207714.9|207564.9|207717.4|207567.4|207507.8|207357.8|687
1635866700000|2021-11-02 15:25:00|207715.5|207565.5|207638.4|207488.4|207730.8|207580.8|207625.7|207475.7|798
1635867000000|2021-11-02 15:30:00|207631.4|207481.4|207666.4|207516.4|207686.2|207536.2|207586|207436|815
1635867300000|2021-11-02 15:35:00|207665.5|207515.5|207626.4|207476.4|207737.7|207587.7|207623.7|207473.7|786
1635867600000|2021-11-02 15:40:00|207626.5|207476.5|207481.5|207331.5|207627.9|207477.9|207434.5|207284.5|798
1635867900000|2021-11-02 15:45:00|207482.2|207332.2|207501.8|207351.8|207503.5|207353.5|207452.9|207302.9|775
1635868200000|2021-11-02 15:50:00|207501.6|207351.6|207588.2|207438.2|207617.4|207467.4|207495.2|207345.2|709
1635868500000|2021-11-02 15:55:00|207584.7|207434.7|207587.4|207437.4|207608|207458|207547.4|207397.4|894
1635868800000|2021-11-02 16:00:00|207588|207438|207553.4|207403.4|207679.3|207529.3|207551.9|207401.9|773
1635869100000|2021-11-02 16:05:00|207554.3|207404.3|207634.6|207484.6|207636.1|207486.1|207532|207382|709
1635869400000|2021-11-02 16:10:00|207634.8|207484.8|207627|207477|207639.6|207489.6|207585.9|207435.9|748
1635869700000|2021-11-02 16:15:00|207625.6|207475.6|207542.6|207392.6|207629.4|207479.4|207536.5|207386.5|715
1635870000000|2021-11-02 16:20:00|207543.2|207393.2|207495.5|207345.5|207548.7|207398.7|207476|207326|710
1635870300000|2021-11-02 16:25:00|207495.6|207345.6|207462.7|207312.7|207502.7|207398.7|207447.5|207305.6|608
1635870600000|2021-11-02 16:30:00|207459.4|207309.4|207482.5|207332.5|207483.4|207333.4|207450.1|207300.1|619
1635870900000|2021-11-02 16:35:00|207481.3|207331.3|207472.7|207322.7|207557.2|207446.9|207440.8|207290.8|616
1635871200000|2021-11-02 16:40:00|207473.2|207323.2|207296.4|207146.4|207473.2|207325.5|207294.4|207144.4|591
1635871500000|2021-11-02 16:45:00|207293.7|207143.7|207293.6|207143.6|207301|207188.3|207237.7|207135.8|432
1635871800000|2021-11-02 16:50:00|207294.4|207144.4|207328.2|207178.2|207344.6|207237.3|207275|207143.8|578
1635872100000|2021-11-02 16:55:00|207326.8|207176.8|207354.6|207204.6|207367.3|207217.3|207310.8|207160.8|571
1635872400000|2021-11-02 17:00:00|207353.7|207203.7|207374.2|207224.2|207408|207302.8|207290.7|207187.6|474
1635872700000|2021-11-02 17:05:00|207373.1|207223.1|207368.1|207218.1|207391.2|207283|207322|207205.6|570
1635873000000|2021-11-02 17:10:00|207365.9|207215.9|207366.8|207216.8|207399.6|207278.8|207323.1|207209.1|480
1635873300000|2021-11-02 17:15:00|207365.6|207215.6|207374.3|207324.3|207424.4|207328.3|207360.9|207210.9|484
1635873600000|2021-11-02 17:20:00|207374|207324|207462.1|207312.1|207467.9|207365.3|207352.4|207262.3|522
1635873900000|2021-11-02 17:25:00|207461.8|207311.8|207590.3|207440.3|207605.2|207455.2|207435|207311.8|575
1635874200000|2021-11-02 17:30:00|207591.2|207441.2|207680.7|207530.7|207688.2|207538.2|207583.8|207433.8|525
1635874500000|2021-11-02 17:35:00|207688.3|207538.3|207716.8|207566.8|207741.8|207614|207658.9|207521|647
1635874800000|2021-11-02 17:40:00|207718|207568|207726.5|207576.5|207822.5|207713.1|207672.6|207556.3|500
1635875100000|2021-11-02 17:45:00|207727.6|207577.6|207733.7|207583.7|207738.8|207588.8|207687.3|207537.3|540
1635875400000|2021-11-02 17:50:00|207733.3|207583.3|207791.8|207641.8|207809.5|207683.4|207727.9|207577.9|662
1635875700000|2021-11-02 17:55:00|207790.9|207640.9|207675.6|207525.6|207793.2|207643.2|207653.9|207503.9|575
1635876000000|2021-11-02 18:00:00|207674.1|207524.1|207728.4|207578.4|207744.3|207614.9|207664.9|207523.8|585
1635876300000|2021-11-02 18:05:00|207728.5|207578.5|207725.8|207575.8|207731.1|207581.1|207717.6|207567.6|523
1635876600000|2021-11-02 18:10:00|207726.1|207576.1|207681.6|207531.6|207728.8|207578.8|207673|207523|435
1635876900000|2021-11-02 18:15:00|207681.1|207531.1|207681.7|207531.7|207704.5|207554.5|207672.3|207522.3|486
1635877200000|2021-11-02 18:20:00|207681.5|207531.5|207740.8|207590.8|207742.4|207592.4|207676.6|207526.6|574
1635877500000|2021-11-02 18:25:00|207741.2|207591.2|207817.1|207667.1|207822|207673.7|207714.5|207587.8|570
1635877800000|2021-11-02 18:30:00|207817|207667|207816.7|207666.7|207822.6|207714.6|207764.3|207657|612
1635878100000|2021-11-02 18:35:00|207814.2|207664.2|207751.4|207601.4|207819.2|207710.1|207722.1|207593.5|535
1635878400000|2021-11-02 18:40:00|207750.2|207600.2|207751.3|207601.3|207760.3|207610.3|207744.8|207594.8|481
1635878700000|2021-11-02 18:45:00|207751.2|207601.2|207579.3|207429.3|207753.5|207603.5|207526.9|207419.5|472
1635879000000|2021-11-02 18:50:00|207579.5|207429.5|207538.5|207388.5|207583.3|207433.3|207505.6|207355.6|537
1635879300000|2021-11-02 18:55:00|207538.4|207388.4|207682.8|207532.8|207683.9|207533.9|207537.9|207387.9|635
1635879600000|2021-11-02 19:00:00|207684.3|207534.3|207650.8|207500.8|207696.1|207546.1|207612.8|207462.8|668
1635879900000|2021-11-02 19:05:00|207651.1|207501.1|207630.4|207480.4|207707.9|207604.3|207606.4|207456.4|648
1635880200000|2021-11-02 19:10:00|207625.7|207475.7|207628|207478|207638.4|207488.4|207568.3|207418.3|542
1635880500000|2021-11-02 19:15:00|207627.9|207477.9|207680.2|207530.2|207683.4|207533.4|207608.9|207458.9|566
1635880800000|2021-11-02 19:20:00|207679.9|207529.9|207697.5|207547.5|207698.9|207548.9|207670.7|207520.7|580
1635881100000|2021-11-02 19:25:00|207703.8|207553.8|207716.9|207566.9|207742.9|207592.9|207702.3|207552.3|455
1635881400000|2021-11-02 19:30:00|207717.1|207567.1|207783|207633|207786.8|207636.8|207716.1|207566.1|534
1635881700000|2021-11-02 19:35:00|207787.6|207637.6|207813.6|207663.6|207824.9|207674.9|207764.6|207614.6|442
1635882000000|2021-11-02 19:40:00|207813.9|207663.9|207817.1|207667.1|207911.2|207761.2|207805.6|207655.6|533
1635882300000|2021-11-02 19:45:00|207817.6|207667.6|207894.7|207744.7|207904.2|207754.2|207813.7|207663.7|475
1635882600000|2021-11-02 19:50:00|207897.1|207747.1|207919.7|207769.7|207945|207795|207896.8|207746.8|592
1635882900000|2021-11-02 19:55:00|207921.3|207771.3|207899.8|207749.8|207995.5|207845.5|207896.3|207746.3|550
1635883200000|2021-11-02 20:00:00|207899|207749|207837.1|207687.1|207899.9|207749.9|207762.5|207612.5|612
1635883500000|2021-11-02 20:05:00|207836.7|207686.7|207841.3|207691.3|207896|207746|207834.7|207684.7|446
1635883800000|2021-11-02 20:10:00|207842.1|207692.1|207827.1|207677.1|207855.9|207705.9|207813|207663|351
1635884100000|2021-11-02 20:15:00|207827.3|207677.3|207820.1|207670.1|207827.3|207677.3|207795.5|207645.5|344
1635884400000|2021-11-02 20:20:00|207819.7|207669.7|207864|207714|207866.7|207716.7|207815.5|207665.5|339
1635884700000|2021-11-02 20:25:00|207863.6|207713.6|207861.4|207711.4|207867.1|207717.1|207855.7|207705.7|302
1635885000000|2021-11-02 20:30:00|207860|207710|207860.5|207710.5|207866.4|207716.4|207850|207700|434
1635885300000|2021-11-02 20:35:00|207859.6|207709.6|207881.6|207731.6|207893.8|207743.8|207845.4|207695.4|389
1635885600000|2021-11-02 20:40:00|207883.2|207733.2|207885.8|207735.8|207898.2|207748.2|207877.1|207727.1|522
1635885900000|2021-11-02 20:45:00|207889.7|207739.7|208018.3|207868.3|208032.7|207882.7|207873|207723|699
1635886200000|2021-11-02 20:50:00|208021.6|207871.6|208012.4|207862.4|208035|207885|207993.1|207843.1|420
1635886500000|2021-11-02 20:55:00|208023.9|207873.9|207995.4|207698.4|208075.2|207881.3|207952.5|207696.6|415
1635886800000|2021-11-02 21:00:00|208029.9|207732.9|207849|207552|208029.9|207732.9|207849|207552|39
1635887100000|2021-11-02 21:05:00|207837.7|207540.7|207935.6|207638.6|207973.6|207676.6|207798.7|207501.7|157
1635887400000|2021-11-02 21:10:00|207938.6|207641.6|207971.7|207674.7|208046.1|207749.1|207938.6|207641.6|265
1635887700000|2021-11-02 21:15:00|207980.5|207683.5|208025.4|207728.4|208095.3|207798.3|207958.6|207661.6|237
1635888000000|2021-11-02 21:20:00|208025.7|207728.7|207979.5|207682.5|208124.2|207827.2|207963.9|207666.9|161
1635888300000|2021-11-02 21:25:00|207992.6|207695.6|208014.5|207717.5|208107.8|207810.8|207979.4|207682.4|147
1635888600000|2021-11-02 21:30:00|208004.4|207707.4|208024.8|207727.8|208105.8|207808.8|207972.6|207675.6|348
1635888900000|2021-11-02 21:35:00|208018.2|207721.2|207983.4|207686.4|208099.4|207802.4|207967.4|207670.4|357
1635889200000|2021-11-02 21:40:00|207986.2|207689.2|207995.6|207698.6|208102.6|207805.6|207971.5|207674.5|350
1635889500000|2021-11-02 21:45:00|208048.4|207751.4|208021.5|207724.5|208066.7|207769.7|207927.1|207630.1|409
1635889800000|2021-11-02 21:50:00|208020.6|207723.6|208004.2|207707.2|208073.5|207776.5|207966.6|207669.6|360
1635890100000|2021-11-02 21:55:00|207996|207699|208012.9|207715.9|208089.3|207792.3|207923.8|207626.8|301
1635890400000|2021-11-02 22:00:00|208046|207749|208077.4|207780.4|208136.4|207891.5|207989.6|207693.8|479
1635890700000|2021-11-02 22:05:00|208030.1|207733.1|208077.4|207780.4|208134.2|207895.8|207965.3|207668.3|513
1635891000000|2021-11-02 22:10:00|208008.1|207858.1|207991.7|207841.7|208090.6|207886.5|207984.8|207761.8|414
1635891300000|2021-11-02 22:15:00|207992.3|207842.3|207999.8|207849.8|208019.6|207869.6|207989.3|207839.3|263
1635891600000|2021-11-02 22:20:00|208000.1|207850.1|207998.4|207848.4|208004|207854|207995.3|207845.3|183
1635891900000|2021-11-02 22:25:00|207998.6|207848.6|207994.6|207844.6|208037.6|207887.6|207993.5|207843.5|279
1635892200000|2021-11-02 22:30:00|207994.3|207844.3|208032.6|207882.6|208036.3|207886.3|207986.2|207836.2|274
1635892500000|2021-11-02 22:35:00|208034.7|207884.7|208037.7|207887.7|208042.6|207892.6|208003|207853|296
1635892800000|2021-11-02 22:40:00|208037.3|207887.3|208069.5|207919.5|208081.9|207931.9|208034.8|207884.8|237
1635893100000|2021-11-02 22:45:00|208070.4|207920.4|208042.1|207892.1|208082.5|207932.5|208042.1|207892.1|258
1635893400000|2021-11-02 22:50:00|208042.2|207892.2|208064.1|207914.1|208079.4|207929.4|208042.2|207892.2|243
1635893700000|2021-11-02 22:55:00|208064|207914|208049.4|207899.4|208069.3|207919.3|208041|207891|301
1635894000000|2021-11-02 23:00:00|208048.5|207898.5|208060.8|207910.8|208073.4|207923.4|208046.1|207896.1|259
1635894300000|2021-11-02 23:05:00|208060.6|207910.6|208063.8|207913.8|208075|207925|208048.3|207898.3|267
1635894600000|2021-11-02 23:10:00|208061.6|207911.6|208063.6|207913.6|208075.6|207925.6|208057|207907|221
1635894900000|2021-11-02 23:15:00|208064.3|207914.3|208061.9|207911.9|208067.8|207917.8|208054|207904|207
1635895200000|2021-11-02 23:20:00|208061.6|207911.6|208059.9|207909.9|208064.8|207914.8|208047.3|207897.3|271
1635895500000|2021-11-02 23:25:00|208059.8|207909.8|208035.5|207885.5|208071|207921|208020.5|207870.5|286
1635895800000|2021-11-02 23:30:00|208033.6|207883.6|208023.5|207873.5|208035.9|207885.9|208012.9|207862.9|231
1635896100000|2021-11-02 23:35:00|208024.7|207874.7|208021.5|207871.5|208025.9|207875.9|208013.6|207863.6|228
1635896400000|2021-11-02 23:40:00|208022.1|207872.1|208024.3|207874.3|208033|207883|208013.6|207863.6|248
1635896700000|2021-11-02 23:45:00|208024.5|207874.5|208026.4|207876.4|208031.1|207881.1|208012.1|207862.1|242
1635897000000|2021-11-02 23:50:00|208027|207877|208026.8|207876.8|208032.1|207882.1|208016.9|207866.9|295
1635897300000|2021-11-02 23:55:00|208023.4|207873.4|208029.3|207879.3|208032.7|207882.7|208016.6|207866.6|280
1635897600000|2021-11-03 00:00:00|208029.9|207879.9|208068.3|207918.3|208086.1|207936.1|208015.2|207865.2|271
1635897900000|2021-11-03 00:05:00|208040.7|207890.7|208071.6|207921.6|208076.3|207926.3|208013|207863|302
1635898200000|2021-11-03 00:10:00|208071.8|207921.8|208074.3|207924.3|208083|207933|208055.4|207905.4|313
1635898500000|2021-11-03 00:15:00|208074.1|207924.1|208063|207913|208080.6|207930.6|208055.1|207905.1|266
1635898800000|2021-11-03 00:20:00|208063.2|207913.2|208082.3|207932.3|208087.9|207937.9|208055.6|207905.6|297
1635899100000|2021-11-03 00:25:00|208081.7|207931.7|208064.1|207914.1|208084.8|207934.8|208059.2|207909.2|324
1635899400000|2021-11-03 00:30:00|208065|207915|208079.9|207929.9|208086.5|207936.5|208031.2|207881.2|312
1635899700000|2021-11-03 00:35:00|208080.9|207930.9|208069.6|207919.6|208087.1|207937.1|208053.4|207903.4|332
1635900000000|2021-11-03 00:40:00|208070.7|207920.7|208078.6|207928.6|208083.4|207933.4|208051.6|207901.6|425
1635900300000|2021-11-03 00:45:00|208077.9|207927.9|208061.1|207911.1|208088.1|207938.1|208055.6|207905.6|305
1635900600000|2021-11-03 00:50:00|208060.1|207910.1|208052.9|207902.9|208077.8|207927.8|208048.4|207898.4|324
1635900900000|2021-11-03 00:55:00|208053|207903|208017.2|207867.2|208054|207904|208013.9|207863.9|302
1635901200000|2021-11-03 01:00:00|208018.9|207868.9|207975.6|207825.6|208030|207880|207950.7|207800.7|413
1635901500000|2021-11-03 01:05:00|207975|207825|207979.8|207829.8|207988.7|207838.7|207967.8|207817.8|297
1635901800000|2021-11-03 01:10:00|207975.4|207825.4|207891.4|207741.4|207979.9|207829.9|207888.8|207738.8|404
1635902100000|2021-11-03 01:15:00|207892.3|207742.3|207858.2|207708.2|207896|207746|207844.1|207694.1|367
1635902400000|2021-11-03 01:20:00|207857.7|207707.7|207859.5|207709.5|207891.3|207741.3|207848.7|207698.7|344
1635902700000|2021-11-03 01:25:00|207863|207713|207885.3|207735.3|207908.9|207758.9|207841|207691|430
1635903000000|2021-11-03 01:30:00|207885.4|207735.4|207890.6|207740.6|207900.4|207750.4|207879|207729|352
1635903300000|2021-11-03 01:35:00|207891|207741|207849.9|207699.9|207892.2|207742.2|207832.5|207682.5|433
1635903600000|2021-11-03 01:40:00|207849.4|207699.4|207850.6|207700.6|207859.5|207709.5|207836.3|207686.3|343
1635903900000|2021-11-03 01:45:00|207850.5|207700.5|207901.1|207751.1|207902.4|207752.4|207841.5|207691.5|386
1635904200000|2021-11-03 01:50:00|207900.4|207750.4|207923.3|207773.3|207944.6|207794.6|207884.9|207734.9|408
1635904500000|2021-11-03 01:55:00|207923.1|207773.1|207935.2|207785.2|207941|207791|207923.1|207773.1|370
1635904800000|2021-11-03 02:00:00|207934.5|207784.5|208021.7|207871.7|208022.1|207872.1|207933.5|207783.5|521
1635905100000|2021-11-03 02:05:00|208021.8|207871.8|208030.3|207880.3|208031|207881|208011.4|207861.4|407
1635905400000|2021-11-03 02:10:00|208030.9|207880.9|208024.6|207874.6|208032.5|207882.5|208014.3|207864.3|396
1635905700000|2021-11-03 02:15:00|208023.9|207873.9|208060.3|207910.3|208063.2|207913.2|208017.8|207867.8|381
1635906000000|2021-11-03 02:20:00|208063.2|207913.2|208015.8|207865.8|208064.4|207914.4|208012.6|207862.6|444
1635906300000|2021-11-03 02:25:00|208015.9|207865.9|208019.4|207869.4|208031.7|207881.7|207995|207845|379
1635906600000|2021-11-03 02:30:00|208018|207868|208029|207879|208032.1|207882.1|208007.3|207857.3|398
1635906900000|2021-11-03 02:35:00|208029.1|207879.1|208019.8|207869.8|208031.7|207881.7|208016.9|207866.9|404
1635907200000|2021-11-03 02:40:00|208020.8|207870.8|208034.4|207884.4|208035.7|207885.7|208008.7|207858.7|374
1635907500000|2021-11-03 02:45:00|208030.8|207880.8|208019.5|207869.5|208039.4|207889.4|207986.9|207836.9|429
1635907800000|2021-11-03 02:50:00|208019.9|207869.9|208012|207862|208027|207877|208002|207852|347
1635908100000|2021-11-03 02:55:00|208011.1|207861.1|207983.7|207833.7|208011.4|207861.4|207964.7|207814.7|398
1635908400000|2021-11-03 03:00:00|207986.7|207836.7|207996.8|207846.8|208003.8|207853.8|207978.4|207828.4|517
1635908700000|2021-11-03 03:05:00|207996.4|207846.4|207946|207796|208020.3|207870.3|207925.7|207775.7|496
1635909000000|2021-11-03 03:10:00|207942.7|207792.7|207939.2|207789.2|207954.3|207804.3|207928.2|207778.2|325
1635909300000|2021-11-03 03:15:00|207939.9|207789.9|207931.4|207781.4|207940.8|207790.8|207919.9|207769.9|312
1635909600000|2021-11-03 03:20:00|207933.9|207783.9|207945|207795|207957.8|207807.8|207923.3|207773.3|316
1635909900000|2021-11-03 03:25:00|207948.3|207798.3|207936.3|207786.3|207959|207809|207927.6|207777.6|430
1635910200000|2021-11-03 03:30:00|207935.3|207785.3|207978.9|207828.9|207982.2|207832.2|207931|207781|352
1635910500000|2021-11-03 03:35:00|207978.6|207828.6|207978.1|207828.1|208029|207879|207973.9|207823.9|355
1635910800000|2021-11-03 03:40:00|207978|207828|207977.3|207827.3|207980.2|207830.2|207962.6|207812.6|335
1635911100000|2021-11-03 03:45:00|207977.2|207827.2|207974.3|207824.3|207978.5|207828.5|207965|207815|294
1635911400000|2021-11-03 03:50:00|207976.7|207826.7|207979.2|207829.2|207981.4|207831.4|207967.6|207817.6|259
1635911700000|2021-11-03 03:55:00|207978.8|207828.8|207975|207825|207980.2|207830.2|207962.9|207812.9|289
1635912000000|2021-11-03 04:00:00|207974|207824|207976|207826|207978.2|207828.2|207962.6|207812.6|236
1635912300000|2021-11-03 04:05:00|207977.4|207827.4|207940.5|207790.5|207980.1|207830.1|207927.6|207777.6|325
1635912600000|2021-11-03 04:10:00|207941|207791|207935.1|207785.1|207943.2|207793.2|207924.7|207774.7|290
1635912900000|2021-11-03 04:15:00|207935|207785|207930|207780|207946.6|207796.6|207921.9|207771.9|267
1635913200000|2021-11-03 04:20:00|207932|207782|207932.6|207782.6|207947.2|207797.2|207918.1|207768.1|292
1635913500000|2021-11-03 04:25:00|207932.5|207782.5|207933.3|207783.3|207939.2|207789.2|207916.6|207766.6|289
1635913800000|2021-11-03 04:30:00|207932.3|207782.3|207893.6|207743.6|207936.8|207786.8|207882.2|207732.2|323
1635914100000|2021-11-03 04:35:00|207893.8|207743.8|207895|207745|207896.7|207746.7|207881.3|207731.3|231
1635914400000|2021-11-03 04:40:00|207895.1|207745.1|207888.4|207738.4|207898.5|207748.5|207885.5|207735.5|278
1635914700000|2021-11-03 04:45:00|207888.1|207738.1|207888.4|207738.4|207892.7|207742.7|207878.4|207728.4|216
1635915000000|2021-11-03 04:50:00|207888.8|207738.8|207887.2|207737.2|207895.6|207745.6|207878.6|207728.6|220
1635915300000|2021-11-03 04:55:00|207889.9|207739.9|207883.2|207733.2|207894.5|207744.5|207880.7|207730.7|229
1635915600000|2021-11-03 05:00:00|207883.6|207733.6|207886.5|207736.5|207891.2|207741.2|207877.4|207727.4|341
1635915900000|2021-11-03 05:05:00|207886.7|207736.7|207893.1|207743.1|207896.2|207746.2|207851.5|207701.5|383
1635916200000|2021-11-03 05:10:00|207894.4|207744.4|207890.8|207740.8|207901.4|207751.4|207886.2|207736.2|429
1635916500000|2021-11-03 05:15:00|207890.9|207740.9|207891|207741|207900.2|207750.2|207885.2|207735.2|331
1635916800000|2021-11-03 05:20:00|207892.1|207742.1|207893.2|207743.2|207897.6|207747.6|207855.3|207705.3|404
1635917100000|2021-11-03 05:25:00|207895|207745|207850.2|207700.2|207897.8|207747.8|207845.3|207695.3|371
1635917400000|2021-11-03 05:30:00|207850.8|207700.8|207866.3|207716.3|207871.6|207721.6|207837.2|207687.2|361
1635917700000|2021-11-03 05:35:00|207880.3|207730.3|207923.4|207773.4|207930.5|207780.5|207874.4|207724.4|397
1635918000000|2021-11-03 05:40:00|207923.7|207773.7|207926.2|207776.2|207933.4|207783.4|207915.1|207765.1|338
1635918300000|2021-11-03 05:45:00|207925.5|207775.5|207926.5|207776.5|207937.2|207787.2|207917.8|207767.8|314
1635918600000|2021-11-03 05:50:00|207924.9|207774.9|207936.3|207786.3|207941.6|207791.6|207922.6|207772.6|385
1635918900000|2021-11-03 05:55:00|207937.3|207787.3|207933.5|207783.5|207942.3|207792.3|207923.2|207773.2|412
1635919200000|2021-11-03 06:00:00|207933.9|207783.9|207934.2|207784.2|207939.7|207789.7|207925.2|207775.2|490
1635919500000|2021-11-03 06:05:00|207934.3|207784.3|207935.7|207785.7|207941.2|207791.2|207924.6|207774.6|454
1635919800000|2021-11-03 06:10:00|207935.6|207785.6|207935.5|207785.5|207945.1|207795.1|207931.8|207781.8|385
1635920100000|2021-11-03 06:15:00|207936.1|207786.1|207934.2|207784.2|207943.8|207793.8|207893.1|207743.1|455
1635920400000|2021-11-03 06:20:00|207934.5|207784.5|207890.7|207740.7|207938.5|207788.5|207883.5|207733.5|409
1635920700000|2021-11-03 06:25:00|207891.7|207741.7|207897.9|207747.9|207901.4|207751.4|207879.8|207729.8|460
1635921000000|2021-11-03 06:30:00|207896.9|207746.9|207898|207748|207905|207755|207893.8|207743.8|335
1635921300000|2021-11-03 06:35:00|207896.6|207746.6|207972.9|207822.9|207981.2|207831.2|207887.7|207737.7|376
1635921600000|2021-11-03 06:40:00|207975.9|207825.9|207985.4|207835.4|207989.4|207839.4|207965.3|207815.3|460
1635921900000|2021-11-03 06:45:00|207984.6|207834.6|208024.5|207874.5|208028.5|207878.5|207982.4|207832.4|485
1635922200000|2021-11-03 06:50:00|208024.3|207874.3|208026.7|207876.7|208034.9|207884.9|208013|207863|461
1635922500000|2021-11-03 06:55:00|208026.3|207876.3|208024.2|207874.2|208054.9|207904.9|208012.6|207862.6|439
1635922800000|2021-11-03 07:00:00|208025.3|207875.3|207898|207748|208072|207922|207897.9|207747.9|710
1635923100000|2021-11-03 07:05:00|207897.7|207747.7|207937.5|207787.5|207941.2|207791.2|207891.1|207741.1|616
1635923400000|2021-11-03 07:10:00|207937.9|207787.9|207918.7|207768.7|207945.9|207795.9|207854.6|207704.6|560
1635923700000|2021-11-03 07:15:00|207919.2|207769.2|207749.8|207599.8|207919.2|207769.2|207745.6|207595.6|573
1635924000000|2021-11-03 07:20:00|207725.3|207575.3|207715.9|207565.9|207758|207608|207709.9|207559.9|500
1635924300000|2021-11-03 07:25:00|207714.2|207564.2|207713.1|207563.1|207724.6|207574.6|207709.4|207559.4|499
1635924600000|2021-11-03 07:30:00|207710.9|207560.9|207878.7|207728.7|207888.9|207738.9|207703.3|207553.3|593
1635924900000|2021-11-03 07:35:00|207879.2|207729.2|207844.2|207694.2|207897.6|207747.6|207832.5|207682.5|539
1635925200000|2021-11-03 07:40:00|207846.6|207696.6|207877.1|207727.1|207898.4|207748.4|207834.6|207684.6|579
1635925500000|2021-11-03 07:45:00|207878.4|207728.4|207834.5|207684.5|207878.4|207728.4|207828.7|207678.7|519
1635925800000|2021-11-03 07:50:00|207834.8|207684.8|207862.6|207712.6|207862.8|207712.8|207829.2|207679.2|568
1635926100000|2021-11-03 07:55:00|207861.9|207711.9|207849.1|207699.1|207885|207735|207834.8|207684.8|630
1635926400000|2021-11-03 08:00:00|207856.9|207706.9|207799.2|207649.2|207931|207781|207756.6|207606.6|738
1635926700000|2021-11-03 08:05:00|207795.2|207645.2|207700.4|207550.4|207844|207694|207690.2|207540.2|674
1635927000000|2021-11-03 08:10:00|207698.8|207548.8|207658.7|207508.7|207713.1|207563.1|207647.5|207497.5|659
1635927300000|2021-11-03 08:15:00|207658.2|207508.2|207652.2|207502.2|207661.4|207511.4|207645.7|207495.7|651
1635927600000|2021-11-03 08:20:00|207653.4|207503.4|207507.5|207357.5|207655.8|207505.8|207481|207331|661
1635927900000|2021-11-03 08:25:00|207506.3|207356.3|207418.4|207268.4|207510.8|207360.8|207385.7|207235.7|676
1635928200000|2021-11-03 08:30:00|207394.8|207244.8|207488.5|207338.5|207498.3|207348.3|207308.5|207158.5|798
1635928500000|2021-11-03 08:35:00|207487.9|207337.9|207534|207384|207536.2|207386.2|207485.3|207335.3|713
1635928800000|2021-11-03 08:40:00|207531.6|207381.6|207576.5|207426.5|207584.6|207434.6|207531.1|207381.1|601
1635929100000|2021-11-03 08:45:00|207576.4|207426.4|207621.6|207471.6|207626.8|207476.8|207574.5|207424.5|720
1635929400000|2021-11-03 08:50:00|207622.5|207472.5|207623.2|207473.2|207682.6|207532.6|207618|207468|750
1635929700000|2021-11-03 08:55:00|207623.9|207473.9|207658.2|207508.2|207674.5|207524.5|207618.1|207468.1|764
1635930000000|2021-11-03 09:00:00|207661.2|207511.2|207648|207498|207668|207518|207636.5|207486.5|678
1635930300000|2021-11-03 09:05:00|207649.2|207499.2|207662.2|207512.2|207664.4|207514.4|207599.9|207449.9|699
1635930600000|2021-11-03 09:10:00|207662|207512|207624.7|207474.7|207676.4|207526.4|207601.4|207451.4|682
1635930900000|2021-11-03 09:15:00|207624.3|207474.3|207648.9|207498.9|207650.9|207500.9|207567.8|207417.8|711
1635931200000|2021-11-03 09:20:00|207648.8|207498.8|207611.9|207461.9|207670.5|207520.5|207603.8|207453.8|696
1635931500000|2021-11-03 09:25:00|207611.6|207461.6|207663.4|207513.4|207680.3|207530.3|207602.1|207452.1|693
1635931800000|2021-11-03 09:30:00|207656.7|207506.7|207709.3|207559.3|207710.5|207560.5|207596.4|207446.4|698
1635932100000|2021-11-03 09:35:00|207709.7|207559.7|207551.2|207401.2|207726.7|207576.7|207547.9|207397.9|742
1635932400000|2021-11-03 09:40:00|207550.8|207400.8|207520.5|207370.5|207551.6|207401.6|207505.9|207355.9|599
1635932700000|2021-11-03 09:45:00|207520.3|207370.3|207619.9|207469.9|207621.3|207471.3|207519.5|207369.5|667
1635933000000|2021-11-03 09:50:00|207619.1|207469.1|207638.3|207488.3|207641.9|207491.9|207613.3|207463.3|697
1635933300000|2021-11-03 09:55:00|207639.1|207489.1|207609.5|207459.5|207663.7|207513.7|207530.9|207380.9|711
1635933600000|2021-11-03 10:00:00|207610.9|207460.9|207532.8|207382.8|207625|207475|207503.1|207353.1|785
1635933900000|2021-11-03 10:05:00|207530.7|207380.7|207576.2|207426.2|207637.7|207487.7|207500|207350|841
1635934200000|2021-11-03 10:10:00|207576|207426|207611.8|207461.8|207618.1|207468.1|207511|207361|673
1635934500000|2021-11-03 10:15:00|207611.7|207461.7|207620.6|207470.6|207628.5|207478.5|207553.7|207403.7|768
1635934800000|2021-11-03 10:20:00|207619.9|207469.9|207603.7|207453.7|207656.3|207506.3|207539.7|207389.7|710
1635935100000|2021-11-03 10:25:00|207603.5|207453.5|207480.3|207330.3|207608.2|207458.2|207478.5|207328.5|674
1635935400000|2021-11-03 10:30:00|207480.6|207330.6|207518.9|207368.9|207568.8|207418.8|207471.6|207321.6|627
1635935700000|2021-11-03 10:35:00|207521.6|207371.6|207443.3|207293.3|207623.1|207473.1|207433.8|207283.8|765
1635936000000|2021-11-03 10:40:00|207443.6|207293.6|207402.8|207252.8|207474.2|207324.2|207388.7|207238.7|675
1635936300000|2021-11-03 10:45:00|207402.7|207252.7|207557.3|207407.3|207558.3|207408.3|207401.5|207251.5|724
1635936600000|2021-11-03 10:50:00|207555.4|207405.4|207484.9|207334.9|207590.7|207440.7|207482.8|207332.8|591
1635936900000|2021-11-03 10:55:00|207483.7|207333.7|207519.5|207369.5|207530.9|207380.9|207456|207306|630
1635937200000|2021-11-03 11:00:00|207520|207370|207556.1|207406.1|207557.5|207407.5|207518.3|207368.3|517
1635937500000|2021-11-03 11:05:00|207557.2|207407.2|207719.6|207569.6|207735.6|207585.6|207555.6|207405.6|708
1635937800000|2021-11-03 11:10:00|207719.5|207569.5|207749.4|207599.4|207751.6|207601.6|207706|207556|616
1635938100000|2021-11-03 11:15:00|207749.9|207599.9|207808.5|207658.5|207810.6|207660.6|207749.9|207599.9|537
1635938400000|2021-11-03 11:20:00|207808.4|207658.4|207795.8|207645.8|207811.9|207661.9|207782.6|207632.6|526
1635938700000|2021-11-03 11:25:00|207795.5|207645.5|207809|207659|207819.9|207669.9|207763|207613|609
1635939000000|2021-11-03 11:30:00|207812.6|207662.6|207849.6|207699.6|207850.4|207700.4|207790.7|207640.7|562
1635939300000|2021-11-03 11:35:00|207849.7|207699.7|207808.3|207658.3|207854.4|207704.4|207802.3|207652.3|537
1635939600000|2021-11-03 11:40:00|207808.2|207658.2|207757|207607|207810.1|207660.1|207708.5|207558.5|666
1635939900000|2021-11-03 11:45:00|207756.6|207606.6|207800.7|207650.7|207853|207703|207754.9|207604.9|697
1635940200000|2021-11-03 11:50:00|207805.4|207655.4|207884.4|207734.4|207886.8|207736.8|207802.5|207652.5|604
1635940500000|2021-11-03 11:55:00|207873.7|207723.7|207881.7|207731.7|207912.2|207762.2|207873.7|207723.7|690
1635940800000|2021-11-03 12:00:00|207875.9|207725.9|207819.7|207669.7|207938.1|207788.1|207817.1|207667.1|659
1635941100000|2021-11-03 12:05:00|207817.9|207667.9|207912.3|207762.3|207930.6|207780.6|207817.9|207667.9|600
1635941400000|2021-11-03 12:10:00|207912|207762|207854.4|207704.4|207960.3|207788.3|207826.6|207593.3|659
1635941700000|2021-11-03 12:15:00|207855.9|207705.9|207945.3|207795.3|208032.8|207882.8|207855.9|207705.9|931
1635942000000|2021-11-03 12:20:00|207946.7|207796.7|208216.9|208066.9|208229.6|208079.6|207946.7|207796.7|797
1635942300000|2021-11-03 12:25:00|208216.4|208066.4|208261.4|208111.4|208314.6|208164.6|208165.4|208015.4|847
1635942600000|2021-11-03 12:30:00|208261.2|208111.2|208291.5|208141.5|208334.6|208184.6|208173.8|208023.8|858
1635942900000|2021-11-03 12:35:00|208292.5|208142.5|208255.3|208105.3|208295.9|208145.9|208097.5|207985.6|795
1635943200000|2021-11-03 12:40:00|208255.1|208105.1|208315.9|208165.9|208334.1|208188.1|208194.5|208044.5|892
1635943500000|2021-11-03 12:45:00|208316.1|208166.1|208259.9|208109.9|208378.9|208228.9|208254.2|208104.2|782
1635943800000|2021-11-03 12:50:00|208261|208111|208062.3|207912.3|208270.2|208120.2|208028.8|207878.8|842
1635944100000|2021-11-03 12:55:00|208061.4|207911.4|208064.9|207914.9|208118|207968|207967.1|207837.2|831
1635944400000|2021-11-03 13:00:00|208064.2|207914.2|208071.2|207921.2|208126.5|207976.5|208018.6|207868.6|818
1635944700000|2021-11-03 13:05:00|208072.6|207922.6|208291.3|208141.3|208339|208208.7|208072.4|207922.4|864
1635945000000|2021-11-03 13:10:00|208291.2|208141.2|208261.6|208111.6|208310.1|208160.1|208161.9|208011.9|768
1635945300000|2021-11-03 13:15:00|208260.7|208110.7|208250.3|208100.3|208317.6|208167.6|208235.6|208085.6|773
1635945600000|2021-11-03 13:20:00|208251.7|208101.7|208464.5|208314.5|208468.2|208318.2|208251.7|208101.7|710
1635945900000|2021-11-03 13:25:00|208464.4|208314.4|208467|208317|208469.5|208368|208334.7|208228.6|658
1635946200000|2021-11-03 13:30:00|208466.9|208316.9|208439.3|208289.3|208467.9|208317.9|208376.6|208226.6|897
1635946500000|2021-11-03 13:35:00|208440.4|208290.4|208769.7|208619.7|208772.7|208652.7|208430.9|208280.9|815
1635946800000|2021-11-03 13:40:00|208769.5|208619.5|208710.4|208560.4|208833|208683|208584.2|208434.2|862
1635947100000|2021-11-03 13:45:00|208711.1|208561.1|208764.2|208614.2|208783.5|208633.5|208614|208474.5|848
1635947400000|2021-11-03 13:50:00|208764|208614|209011.5|208861.5|209026.2|208876.2|208730.4|208580.4|836
1635947700000|2021-11-03 13:55:00|209008.7|208858.7|209216.5|209066.5|209223.5|209073.5|208958.9|208808.9|931
1635948000000|2021-11-03 14:00:00|209241.7|209091.7|209545.8|209395.8|209793.8|209643.8|209241.7|209091.7|1101
1635948300000|2021-11-03 14:05:00|209544.9|209394.9|209613.1|209463.1|209716.3|209566.3|209483.5|209333.5|1005
1635948600000|2021-11-03 14:10:00|209611.5|209461.5|209538|209388|209612.7|209462.7|209466.3|209316.3|901
1635948900000|2021-11-03 14:15:00|209565.1|209415.1|209863.8|209713.8|209864.5|209714.5|209518.4|209368.4|893
1635949200000|2021-11-03 14:20:00|209863.7|209713.7|209559.6|209409.6|209866.3|209716.3|209528.5|209378.5|1000
1635949500000|2021-11-03 14:25:00|209557|209407|209589.2|209439.2|209624.3|209474.3|209508.1|209358.1|877
1635949800000|2021-11-03 14:30:00|209591|209441|209421|209271|209602.8|209463.6|209397.6|209269|948
1635950100000|2021-11-03 14:35:00|209421.1|209271.1|209183|209033|209468|209318|209170.4|209020.4|978
1635950400000|2021-11-03 14:40:00|209181.4|209031.4|209052|208902|209181.4|209044.8|209052|208902|820
1635950700000|2021-11-03 14:45:00|209048|208898|208972.2|208822.2|209111.8|208961.8|208913.5|208773.2|856
1635951000000|2021-11-03 14:50:00|208982.1|208832.1|208998.3|208848.3|209006.9|208864.2|208885.1|208777|799
1635951300000|2021-11-03 14:55:00|208998.2|208848.2|209056.6|208906.6|209060.9|208910.9|208946.3|208834|691
1635951600000|2021-11-03 15:00:00|209056.2|208906.2|209296.8|209146.8|209307.3|209157.3|209027.3|208877.3|719
1635951900000|2021-11-03 15:05:00|209297.1|209147.1|209253.8|209103.8|209297.4|209147.4|209197.8|209047.8|610
1635952200000|2021-11-03 15:10:00|209254|209104|209250.2|209100.2|209261.2|209111.2|209190.5|209040.5|755
1635952500000|2021-11-03 15:15:00|209248.3|209098.3|209218.3|209068.3|209267.9|209117.9|209164.9|209014.9|731
1635952800000|2021-11-03 15:20:00|209218.2|209068.2|208951.5|208801.5|209222.1|209086.5|208946.6|208796.6|704
1635953100000|2021-11-03 15:25:00|208947.7|208797.7|208958.6|208808.6|209040.8|208922.3|208866|208716|773
1635953400000|2021-11-03 15:30:00|208958|208808|208841.2|208691.2|209023.6|208873.6|208808|208658|717
1635953700000|2021-11-03 15:35:00|208841.3|208691.3|208677.5|208527.5|208842.9|208692.9|208670.2|208520.2|805
1635954000000|2021-11-03 15:40:00|208677.4|208527.4|208676.8|208526.8|208806.2|208656.2|208665.9|208515.9|709
1635954300000|2021-11-03 15:45:00|208674.4|208524.4|208539.5|208389.5|208679|208529|208501.1|208351.1|762
1635954600000|2021-11-03 15:50:00|208538.9|208388.9|208343.4|208193.4|208581.2|208431.2|208280.9|208130.9|890
1635954900000|2021-11-03 15:55:00|208342.7|208192.7|208357.6|208207.6|208464.5|208314.5|208215.8|208065.8|926
1635955200000|2021-11-03 16:00:00|208357.3|208207.3|208290.4|208140.4|208372.8|208222.8|208132.9|207982.9|812
1635955500000|2021-11-03 16:05:00|208293.1|208143.1|208204|208054|208398.5|208248.5|208175.3|208025.3|832
1635955800000|2021-11-03 16:10:00|208203.6|208053.6|208298.5|208148.5|208313.8|208163.8|208155.4|208040.2|790
1635956100000|2021-11-03 16:15:00|208299.5|208149.5|208135.4|207985.4|208301.6|208151.6|208012.1|207862.1|801
1635956400000|2021-11-03 16:20:00|208140.1|207990.1|208065.9|207915.9|208156.6|208022.4|208003.6|207853.6|780
1635956700000|2021-11-03 16:25:00|208068.7|207918.7|207961.9|207811.9|208085.1|207935.1|207890|207740|828
1635957000000|2021-11-03 16:30:00|207961.3|207811.3|208104.6|207954.6|208136.9|208010.5|207961.3|207811.3|723
1635957300000|2021-11-03 16:35:00|208104.1|207954.1|208015.1|207865.1|208111.9|207961.9|207924.8|207774.8|755
1635957600000|2021-11-03 16:40:00|208014.9|207864.9|207990.3|207840.3|208090.5|207940.5|207938.3|207791.2|642
1635957900000|2021-11-03 16:45:00|207990.2|207840.2|208059|207909|208088.9|207938.9|207935.3|207785.3|644
1635958200000|2021-11-03 16:50:00|208059.1|207909.1|208030.9|207880.9|208077.3|207927.3|207935.2|207785.2|727
1635958500000|2021-11-03 16:55:00|208023.5|207873.5|208068.5|207918.5|208073.4|207967.1|207948.4|207798.4|711
1635958800000|2021-11-03 17:00:00|208072.3|207922.3|208027.2|207877.2|208119.7|208016|207959.9|207809.9|692
1635959100000|2021-11-03 17:05:00|208022|207872|208062|207912|208134.4|207984.4|207960.6|207855.6|589
1635959400000|2021-11-03 17:10:00|208061.7|207911.7|208170.3|208020.3|208179|208029|208057.3|207907.3|649
1635959700000|2021-11-03 17:15:00|208169.6|208019.6|208069.9|207919.9|208170.2|208020.2|208025.6|207917.5|742
1635960000000|2021-11-03 17:20:00|208072.4|207922.4|208115.3|207965.3|208156.4|208006.4|208070.7|207920.7|592
1635960300000|2021-11-03 17:25:00|208114|207964|208172|208022|208173.7|208023.7|208074.4|207924.4|585
1635960600000|2021-11-03 17:30:00|208172.1|208022.1|208169.2|208019.2|208204.7|208071.7|208121.5|208011.9|508
1635960900000|2021-11-03 17:35:00|208176.6|208026.6|208326.3|208176.3|208339.6|208189.6|208176.2|208026.2|642
1635961200000|2021-11-03 17:40:00|208329|208179|208390.4|208240.4|208421.6|208271.6|208295.5|208145.5|658
1635961500000|2021-11-03 17:45:00|208389.1|208239.1|208503.5|208353.5|208517.1|208367.1|208389.1|208239.1|661
1635961800000|2021-11-03 17:50:00|208506|208356|208445.5|208295.5|208565.3|208415.3|208438.5|208288.5|729
1635962100000|2021-11-03 17:55:00|208445.4|208295.4|208508.5|208358.5|208585.5|208411.5|208383.3|208233.3|781
1635962400000|2021-11-03 18:00:00|208499.7|208349.7|208135.1|207985.1|208649|208412.7|207561.4|207411.4|1167
1635962700000|2021-11-03 18:05:00|208147.1|207997.1|208146.8|207996.8|208380.2|208230.2|208003.6|207853.6|1037
1635963000000|2021-11-03 18:10:00|208144.8|207994.8|208270.6|208120.6|208414|208264|208141.8|207991.8|1012
1635963300000|2021-11-03 18:15:00|208268.4|208118.4|208418.2|208268.2|208517.5|208367.5|208239.5|208089.5|940
1635963600000|2021-11-03 18:20:00|208414.5|208264.5|208128.4|207978.4|208474|208324|208092.9|207942.9|1004
1635963900000|2021-11-03 18:25:00|208129|207979|208285.1|208135.1|208293.9|208143.9|207916|207766|975
1635964200000|2021-11-03 18:30:00|208283|208133|208452.3|208302.3|208645.8|208495.8|208277.9|208127.9|1025
1635964500000|2021-11-03 18:35:00|208452|208302|208300.5|208150.5|208714.5|208564.5|208221.3|208071.3|1072
1635964800000|2021-11-03 18:40:00|208295.2|208145.2|207873.5|207723.5|208331.4|208181.4|207813.3|207663.3|1068
1635965100000|2021-11-03 18:45:00|207872.6|207722.6|206772.2|206579.7|207874.2|207724.2|206715.5|206534.4|1111
1635965400000|2021-11-03 18:50:00|206773.1|206562.5|206811.1|206661.1|206890|206712.1|206379.3|206168.1|1123
1635965700000|2021-11-03 18:55:00|206812.3|206662.3|206653.5|206503.5|206932|206727.5|206636.5|206486.5|1064
1635966000000|2021-11-03 19:00:00|206640|206490|206806.7|206656.7|206846.2|206696.2|206552.5|206402.5|1089
1635966300000|2021-11-03 19:05:00|206806.4|206656.4|206270.6|206120.6|206861|206711|206205.3|206055.3|1031
1635966600000|2021-11-03 19:10:00|206284.5|206134.5|206645.5|206495.5|206762.5|206612.5|206284.5|206134.5|1006
1635966900000|2021-11-03 19:15:00|206646|206496|206546|206396|206710|206560|206485|206335|852
1635967200000|2021-11-03 19:20:00|206545.7|206395.7|206431.5|206281.5|206638|206488|206413.2|206263.2|896
1635967500000|2021-11-03 19:25:00|206432.1|206282.1|206468.5|206318.5|206585.1|206435.1|206426.6|206276.6|834
1635967800000|2021-11-03 19:30:00|206455|206305|206252|206102|206459.2|206309.2|206164.2|206014.2|716
1635968100000|2021-11-03 19:35:00|206248.8|206098.8|206203.6|206053.6|206311.7|206161.7|206111.3|205961.3|670
1635968400000|2021-11-03 19:40:00|206203.5|206053.5|206217|206067|206273.6|206123.6|206087.5|205937.5|623
1635968700000|2021-11-03 19:45:00|206218|206068|206128.3|205978.3|206224.2|206074.2|206037.5|205887.5|608
1635969000000|2021-11-03 19:50:00|206131.5|205981.5|206128.9|205978.9|206259.7|206109.7|206087.4|205937.4|783
1635969300000|2021-11-03 19:55:00|206111.5|205961.5|206079.7|205929.7|206129|205979|206048.9|205898.9|798
1635969600000|2021-11-03 20:00:00|206081.7|205931.7|205807.7|205657.7|206089.7|205939.7|205784.2|205634.2|854
1635969900000|2021-11-03 20:05:00|205811.8|205661.8|205745.3|205595.3|205836.1|205686.1|205721.7|205571.7|532
1635970200000|2021-11-03 20:10:00|205751.1|205601.1|205695.4|205545.4|205752|205602|205567.6|205417.6|615
1635970500000|2021-11-03 20:15:00|205697.3|205547.3|205551.5|205401.5|205780.8|205630.8|205533.2|205383.2|594
1635970800000|2021-11-03 20:20:00|205550.1|205400.1|205478.5|205328.5|205561.5|205411.5|205281.7|205131.7|587
1635971100000|2021-11-03 20:25:00|205464.3|205314.3|205562.8|205412.8|205603.8|205453.8|205463|205313|539
1635971400000|2021-11-03 20:30:00|205563|205413|205437|205287|205564.4|205414.4|205429.3|205279.3|531
1635971700000|2021-11-03 20:35:00|205438|205288|205378.5|205228.5|205439.5|205289.5|205370.2|205220.2|432
1635972000000|2021-11-03 20:40:00|205387|205237|205293|205143|205387|205237.8|205252|205102|439
1635972300000|2021-11-03 20:45:00|205292.3|205142.3|205343.4|205193.4|205403.7|205253.7|205218.5|205068.5|508
1635972600000|2021-11-03 20:50:00|205346.5|205196.5|205271.6|205121.6|205361.8|205211.8|205264|205114|464
1635972900000|2021-11-03 20:55:00|205277.3|205127.3|205468.4|205318.4|205525.8|205324|205271|205121|388
1635973200000|2021-11-03 21:00:00|205470.8|205320.8|205689.6|205392.6|205714.3|205417.3|205470.8|205290.9|44
1635973500000|2021-11-03 21:05:00|205691.9|205394.9|205656|205359|205703.5|205406.5|205561.5|205268|101
1635973800000|2021-11-03 21:10:00|205701.7|205404.7|205603.5|205306.5|205774.5|205477.5|205554.4|205257.4|113
1635974100000|2021-11-03 21:15:00|205698.5|205401.5|205661.7|205364.7|205828.1|205531.1|205439|205142|365
1635974400000|2021-11-03 21:20:00|205657.7|205360.7|205543.5|205246.5|205815.3|205518.3|205528.5|205231.5|373
1635974700000|2021-11-03 21:25:00|205543|205247|205484.5|205187.5|205716|205419|205388|205091|106
1635975000000|2021-11-03 21:30:00|205471.8|205174.8|205464.7|205167.7|205607.3|205310.3|205447|205150|226
1635975300000|2021-11-03 21:35:00|205461.3|205164.3|205601.8|205304.8|205607.3|205310.3|205458|205161|105
1635975600000|2021-11-03 21:40:00|205460|205163|205545.1|205248.1|205601.8|205304.8|205390.8|205093.8|124
1635975900000|2021-11-03 21:45:00|205553|205256|205623.5|205326.5|205693.4|205396.4|205434.4|205137.4|144
1635976200000|2021-11-03 21:50:00|205542.6|205245.6|205474.5|205177.5|205735.6|205438.6|205449.3|205152.3|286
1635976500000|2021-11-03 21:55:00|205514.1|205217.1|205721.1|205424.1|205893.1|205652.3|205449.2|205152.2|290
1635976800000|2021-11-03 22:00:00|205693.8|205396.8|205597.2|205447.2|205809.1|205535.4|205578|205288.1|358
1635977100000|2021-11-03 22:05:00|205660|205378|205571.5|205421.5|205660|205458.3|205558.8|205376|225
1635977400000|2021-11-03 22:10:00|205561.6|205411.6|205454.1|205304.1|205608|205435.5|205426.1|205276|316
1635977700000|2021-11-03 22:15:00|205454.5|205304.5|205487|205337|205523.4|205373.4|205440.3|205290.3|219
1635978000000|2021-11-03 22:20:00|205486.9|205336.9|205507.3|205357.3|205551|205393|205436.5|205257|317
1635978300000|2021-11-03 22:25:00|205504.9|205354.9|205488.3|205338.3|205537.6|205387.6|205483.5|205305|230
1635978600000|2021-11-03 22:30:00|205488|205338|205497.9|205347.9|205528.5|205378.5|205480.6|205330.6|201
1635978900000|2021-11-03 22:35:00|205495.4|205345.4|205535.4|205385.4|205555.1|205405.1|205494.8|205344.8|202
1635979200000|2021-11-03 22:40:00|205539.5|205389.5|205524.3|205374.3|205562.2|205412.2|205520.5|205370.5|168
1635979500000|2021-11-03 22:45:00|205521.7|205371.7|205524.7|205374.7|205549.2|205399.2|205513.6|205363.6|172
1635979800000|2021-11-03 22:50:00|205521|205371|205515.4|205365.4|205557|205407|205489.5|205282|300
1635980100000|2021-11-03 22:55:00|205515.2|205365.2|205529.3|205379.3|205554.5|205404.5|205510.5|205360.5|226
1635980400000|2021-11-03 23:00:00|205529.2|205379.2|205542.3|205392.3|205554|205404|205522|205372|320
1635980700000|2021-11-03 23:05:00|205542.4|205392.4|205538.4|205388.4|205553.7|205403.7|205522|205372|409
1635981000000|2021-11-03 23:10:00|205538.1|205388.1|205582.5|205432.5|205629|205479|205527|205377|397
1635981300000|2021-11-03 23:15:00|205580.9|205430.9|205617.4|205467.4|205637.8|205487.8|205576|205426|290
1635981600000|2021-11-03 23:20:00|205614|205464|205614.6|205464.6|205645.9|205495.9|205598|205448|333
1635981900000|2021-11-03 23:25:00|205612.9|205462.9|205637|205487|205642.8|205492.8|205601.5|205451.5|360
1635982200000|2021-11-03 23:30:00|205620.6|205470.6|205582.3|205432.3|205636.2|205486.2|205580|205430|286
1635982500000|2021-11-03 23:35:00|205581.1|205431.1|205582.2|205432.2|205613.8|205463.8|205573.2|205423.2|261
1635982800000|2021-11-03 23:40:00|205579.9|205429.9|205582.3|205432.3|205613.4|205463.4|205575.5|205425.5|262
1635983100000|2021-11-03 23:45:00|205583.4|205433.4|205533|205383|205611.6|205461.6|205517.1|205367.1|297
1635983400000|2021-11-03 23:50:00|205533.7|205383.7|205495.6|205345.6|205554.1|205404.1|205493.5|205343.5|326
1635983700000|2021-11-03 23:55:00|205497.3|205347.3|205538.5|205388.5|205567.7|205417.7|205483|205333|330
1635984000000|2021-11-04 00:00:00|205538.1|205388.1|205583.3|205433.3|205595.5|205445.5|205536.5|205386.5|391
1635984300000|2021-11-04 00:05:00|205595.5|205445.5|205859.3|205709.3|205859.3|205709.3|205583.1|205433.1|618
1635984600000|2021-11-04 00:10:00|205859|205709|205796.7|205646.7|205873.1|205723.1|205743.7|205593.7|326
1635984900000|2021-11-04 00:15:00|205799.7|205649.7|205841.5|205691.5|205854.7|205704.7|205787.6|205637.6|482
1635985200000|2021-11-04 00:20:00|205844|205694|205851.2|205701.2|205859|205709|205813|205663|461
1635985500000|2021-11-04 00:25:00|205847.1|205697.1|205848.1|205698.1|205860|205710|205786.4|205636.4|413
1635985800000|2021-11-04 00:30:00|205842|205692|205801.5|205651.5|205862.8|205712.8|205791.8|205641.8|415
1635986100000|2021-11-04 00:35:00|205803.4|205653.4|205785.6|205635.6|205804.3|205654.3|205783.9|205633.9|389
1635986400000|2021-11-04 00:40:00|205785.7|205635.7|205771.7|205621.7|205798.4|205648.4|205751.1|205601.1|403
1635986700000|2021-11-04 00:45:00|205771.5|205621.5|205713.6|205563.6|205788.2|205638.2|205700.7|205550.7|492
1635987000000|2021-11-04 00:50:00|205714.2|205564.2|205749.5|205599.5|205757.7|205607.7|205700|205550|328
1635987300000|2021-11-04 00:55:00|205750.3|205600.3|205752|205602|205761.4|205611.4|205735.5|205585.5|387
1635987600000|2021-11-04 01:00:00|205755.3|205605.3|205790.1|205640.1|205798|205648|205755.3|205605.3|384
1635987900000|2021-11-04 01:05:00|205789.8|205639.8|205788.9|205638.9|205797.6|205647.6|205787.4|205637.4|377
1635988200000|2021-11-04 01:10:00|205787.1|205637.1|205825|205675|205833.2|205683.2|205784.9|205634.9|314
1635988500000|2021-11-04 01:15:00|205831.3|205681.3|205828.9|205678.9|205835.4|205685.4|205818.3|205668.3|458
1635988800000|2021-11-04 01:20:00|205826.6|205676.6|205788|205638|205843.5|205693.5|205785.4|205635.4|421
1635989100000|2021-11-04 01:25:00|205788.4|205638.4|205778.5|205628.5|205802|205652|205772.2|205622.2|374
1635989400000|2021-11-04 01:30:00|205777.9|205627.9|205791.9|205641.9|205806|205656|205769.9|205619.9|539
1635989700000|2021-11-04 01:35:00|205792.3|205642.3|205820.6|205670.6|205831.9|205681.9|205781.7|205631.7|418
1635990000000|2021-11-04 01:40:00|205821.2|205671.2|205872.7|205722.7|205878.8|205728.8|205816.5|205666.5|467
1635990300000|2021-11-04 01:45:00|205872.8|205722.8|205870.3|205720.3|205898.5|205748.5|205863.6|205713.6|469
1635990600000|2021-11-04 01:50:00|205870.9|205720.9|205876.7|205726.7|205897.8|205747.8|205867.7|205717.7|465
1635990900000|2021-11-04 01:55:00|205875.3|205725.3|205874|205724|205882.8|205732.8|205866.2|205716.2|397
1635991200000|2021-11-04 02:00:00|205873.6|205723.6|205921.9|205771.9|205931.9|205781.9|205861.5|205711.5|385
1635991500000|2021-11-04 02:05:00|205923.4|205773.4|205999.9|205849.9|206009.9|205859.9|205919.9|205769.9|352
1635991800000|2021-11-04 02:10:00|205997.2|205847.2|205998|205848|206009.3|205859.3|205991.8|205841.8|309
1635992100000|2021-11-04 02:15:00|205998.3|205848.3|205995.1|205845.1|206013.5|205863.5|205990|205840|224
1635992400000|2021-11-04 02:20:00|206006.3|205856.3|205993.4|205843.4|206006.3|205856.3|205983.8|205833.8|202
1635992700000|2021-11-04 02:25:00|206001.9|205851.9|205934.7|205784.7|206001.9|205851.9|205917.5|205767.5|256
1635993000000|2021-11-04 02:30:00|205933|205783|205896.2|205746.2|205943.8|205793.8|205882.9|205732.9|376
1635993300000|2021-11-04 02:35:00|205896.3|205746.3|205913|205763|205916.8|205766.8|205896|205746|401
1635993600000|2021-11-04 02:40:00|205911|205761|205830|205680|205913.4|205763.4|205803.7|205653.7|462
1635993900000|2021-11-04 02:45:00|205830.7|205680.7|205840|205690|205851.8|205701.8|205804.8|205654.8|338
1635994200000|2021-11-04 02:50:00|205839.2|205689.2|205841.2|205691.2|205848.5|205698.5|205829.3|205679.3|272
1635994500000|2021-11-04 02:55:00|205839.7|205689.7|205869.7|205719.7|205889.8|205739.8|205834.8|205684.8|336
1635994800000|2021-11-04 03:00:00|205869.4|205719.4|205879.7|205729.7|205887.2|205737.2|205868.8|205718.8|318
1635995100000|2021-11-04 03:05:00|205878.2|205728.2|205877.1|205727.1|205893.5|205743.5|205868.1|205718.1|222
1635995400000|2021-11-04 03:10:00|205876.1|205726.1|205908.5|205758.5|205918.9|205768.9|205869.7|205719.7|360
1635995700000|2021-11-04 03:15:00|205909|205759|205907.3|205757.3|205915.6|205765.6|205898|205748|345
1635996000000|2021-11-04 03:20:00|205907.7|205757.7|205912.8|205762.8|205930.7|205780.7|205903.2|205753.2|374
1635996300000|2021-11-04 03:25:00|205912.9|205762.9|205925.3|205775.3|205932.3|205782.3|205908.6|205758.6|369
1635996600000|2021-11-04 03:30:00|205927.7|205777.7|206019.5|205869.5|206029.7|205879.7|205922|205772|445
1635996900000|2021-11-04 03:35:00|206019|205869|206024.5|205874.5|206051.7|205901.7|206003.8|205853.8|415
1635997200000|2021-11-04 03:40:00|206027.2|205877.2|206040.3|205890.3|206054.3|205904.3|206015.9|205865.9|308
1635997500000|2021-11-04 03:45:00|206048|205898|206048.9|205898.9|206061.2|205911.2|206034.1|205884.1|306
1635997800000|2021-11-04 03:50:00|206046.8|205896.8|206047.2|205897.2|206056.5|205906.5|206037.6|205887.6|325
1635998100000|2021-11-04 03:55:00|206043.2|205893.2|206037.4|205887.4|206056.4|205906.4|206031.9|205881.9|270
1635998400000|2021-11-04 04:00:00|206036.5|205886.5|206040.6|205890.6|206045.8|205895.8|206018.8|205868.8|300
1635998700000|2021-11-04 04:05:00|206041.9|205891.9|206032.7|205882.7|206044.5|205894.5|206018.5|205868.5|249
1635999000000|2021-11-04 04:10:00|206034.2|205884.2|206029.8|205879.8|206041.9|205891.9|206016.6|205866.6|254
1635999300000|2021-11-04 04:15:00|206029.4|205879.4|205966|205816|206029.5|205879.5|205961.1|205811.1|338
1635999600000|2021-11-04 04:20:00|205966.6|205816.6|205988.3|205838.3|205995.2|205845.2|205963.1|205813.1|244
1635999900000|2021-11-04 04:25:00|205981.9|205831.9|205996.3|205846.3|206036.4|205886.4|205981.9|205831.9|334
1636000200000|2021-11-04 04:30:00|205996.7|205846.7|205988.8|205838.8|206004.9|205854.9|205982.3|205832.3|248
1636000500000|2021-11-04 04:35:00|205988.7|205838.7|206001.3|205851.3|206006.8|205856.8|205980.4|205830.4|257
1636000800000|2021-11-04 04:40:00|205997.7|205847.7|206023.8|205873.8|206046.3|205896.3|205992.9|205842.9|291
1636001100000|2021-11-04 04:45:00|206025.1|205875.1|206123.2|205973.2|206130.4|205980.4|206025.1|205875.1|439
1636001400000|2021-11-04 04:50:00|206121.9|205971.9|206124.7|205974.7|206139.7|205989.7|206120.8|205970.8|342
1636001700000|2021-11-04 04:55:00|206124.2|205974.2|206044.8|205894.8|206139.8|205989.8|206034.8|205884.8|433
1636002000000|2021-11-04 05:00:00|206044.9|205894.9|206034.8|205884.8|206055.8|205905.8|206016.6|205866.6|453
1636002300000|2021-11-04 05:05:00|206034.6|205884.6|206034.5|205884.5|206044.9|205894.9|206024.6|205874.6|295
1636002600000|2021-11-04 05:10:00|206033.7|205883.7|206068.5|205918.5|206074.4|205924.4|206026.9|205876.9|392
1636002900000|2021-11-04 05:15:00|206069.4|205919.4|206125.6|205975.6|206133.1|205983.1|206064.5|205914.5|396
1636003200000|2021-11-04 05:20:00|206123.1|205973.1|206107.5|205957.5|206128|205978|206091.3|205941.3|400
1636003500000|2021-11-04 05:25:00|206110.3|205960.3|206105.8|205955.8|206130.9|205980.9|206096.4|205946.4|348
1636003800000|2021-11-04 05:30:00|206107|205957|206107.7|205957.7|206124.8|205974.8|206099.3|205949.3|371
1636004100000|2021-11-04 05:35:00|206107.5|205957.5|206126.4|205976.4|206134.1|205984.1|206091.4|205941.4|452
1636004400000|2021-11-04 05:40:00|206125.5|205975.5|206110.1|205960.1|206151.8|206001.8|206105.3|205955.3|414
1636004700000|2021-11-04 05:45:00|206110.3|205960.3|206144.1|205994.1|206146.4|205996.4|206103.9|205953.9|374
1636005000000|2021-11-04 05:50:00|206144.8|205994.8|206152.9|206002.9|206160.9|206010.9|206139.8|205989.8|311
1636005300000|2021-11-04 05:55:00|206153.3|206003.3|206147.5|205997.5|206155.7|206005.7|206118.1|205968.1|482
1636005600000|2021-11-04 06:00:00|206149.7|205999.7|206142.7|205992.7|206162.3|206012.3|206117.4|205967.4|432
1636005900000|2021-11-04 06:05:00|206142.9|205992.9|206125.2|205975.2|206159.7|206009.7|206116.8|205966.8|405
1636006200000|2021-11-04 06:10:00|206124.9|205974.9|206111.2|205961.2|206151.1|206001.1|206067|205917|489
1636006500000|2021-11-04 06:15:00|206107.8|205957.8|206105.5|205955.5|206175.7|206025.7|206083.6|205933.6|488
1636006800000|2021-11-04 06:20:00|206106.1|205956.1|206068.3|205918.3|206106.1|205956.1|206063.5|205913.5|384
1636007100000|2021-11-04 06:25:00|206068.2|205918.2|206061.3|205911.3|206079.9|205929.9|206028.3|205878.3|479
1636007400000|2021-11-04 06:30:00|206060.4|205910.4|206001|205851|206084.4|205934.4|205995.6|205845.6|493
1636007700000|2021-11-04 06:35:00|206000.6|205850.6|206040.1|205890.1|206044.3|205894.3|205993.9|205843.9|328
1636008000000|2021-11-04 06:40:00|206040.4|205890.4|206040.4|205890.4|206086.2|205936.2|206035.7|205885.7|361
1636008300000|2021-11-04 06:45:00|206040.9|205890.9|206016.8|205866.8|206046.3|205896.3|206003.5|205853.5|327
1636008600000|2021-11-04 06:50:00|206016.2|205866.2|205957.2|205807.2|206036.8|205886.8|205953.5|205803.5|403
1636008900000|2021-11-04 06:55:00|205964.2|205814.2|206025.6|205875.6|206030|205880|205930.8|205780.8|490
1636009200000|2021-11-04 07:00:00|206023.9|205873.9|206119.6|205969.6|206135|205985|206022.6|205872.6|608
1636009500000|2021-11-04 07:05:00|206118.8|205968.8|206022.9|205872.9|206138|205988|205996.2|205846.2|673
1636009800000|2021-11-04 07:10:00|206023.2|205873.2|205995.8|205845.8|206090.6|205940.6|205992.4|205842.4|565
1636010100000|2021-11-04 07:15:00|205993.9|205843.9|205793.6|205643.6|206002.4|205852.4|205785.3|205635.3|628
1636010400000|2021-11-04 07:20:00|205791.5|205641.5|205743.9|205593.9|205822.5|205672.5|205738|205588|575
1636010700000|2021-11-04 07:25:00|205744.7|205594.7|205774.7|205624.7|205823|205673|205719.9|205569.9|554
1636011000000|2021-11-04 07:30:00|205773.2|205623.2|205872.7|205722.7|205880|205730|205737.5|205587.5|605
1636011300000|2021-11-04 07:35:00|205869.9|205719.9|205729.2|205579.2|205887.8|205737.8|205698.5|205548.5|622
1636011600000|2021-11-04 07:40:00|205729.8|205579.8|205703.6|205553.6|205760.1|205610.1|205685.9|205535.9|648
1636011900000|2021-11-04 07:45:00|205702.7|205552.7|205789.8|205639.8|205801.9|205651.9|205653.4|205503.4|578
1636012200000|2021-11-04 07:50:00|205790|205640|205647.4|205497.4|205793.5|205643.5|205644.7|205494.7|585
1636012500000|2021-11-04 07:55:00|205645.7|205495.7|205564.1|205414.1|205657|205507|205560|205410|621
1636012800000|2021-11-04 08:00:00|205561.7|205411.7|205364|205214|205569.2|205419.2|205314.8|205164.8|798
1636013100000|2021-11-04 08:05:00|205366|205216|205529|205379|205559.5|205409.5|205366|205216|757
1636013400000|2021-11-04 08:10:00|205529.5|205379.5|205755.3|205605.3|205793.8|205643.8|205529.5|205379.5|819
1636013700000|2021-11-04 08:15:00|205755.4|205605.4|205727.2|205577.2|205896.9|205746.9|205706.2|205556.2|945
1636014000000|2021-11-04 08:20:00|205727.4|205577.4|205697.2|205547.2|205764.3|205649.7|205605|205455|932
1636014300000|2021-11-04 08:25:00|205698|205548|205859.7|205709.7|205864.3|205714.3|205685.3|205535.3|952
1636014600000|2021-11-04 08:30:00|205859.9|205709.9|205816.7|205666.7|205882.6|205732.6|205747.5|205597.5|834
1636014900000|2021-11-04 08:35:00|205823.1|205673.1|205730.6|205580.6|205855.6|205705.6|205726.4|205576.4|926
1636015200000|2021-11-04 08:40:00|205730.3|205580.3|205876.6|205726.6|205877.2|205727.2|205726.2|205576.2|783
1636015500000|2021-11-04 08:45:00|205876.2|205726.2|205863.9|205713.9|205878.7|205728.7|205780.6|205630.6|794
1636015800000|2021-11-04 08:50:00|205864.5|205714.5|205876.7|205726.7|205876.7|205726.7|205783.5|205633.5|894
1636016100000|2021-11-04 08:55:00|205868|205718|205852.9|205702.9|206033|205883|205830.8|205680.8|887
1636016400000|2021-11-04 09:00:00|205853.3|205703.3|205895.1|205745.1|205907.8|205757.8|205825.9|205675.9|817
1636016700000|2021-11-04 09:05:00|205892.5|205742.5|205830.1|205680.1|205897.8|205747.8|205788.9|205638.9|826
1636017000000|2021-11-04 09:10:00|205825.2|205675.2|205710.3|205560.3|205925.4|205775.4|205627.1|205477.1|741
1636017300000|2021-11-04 09:15:00|205710.5|205560.5|205714|205564|205754.7|205604.7|205696.2|205546.2|765
1636017600000|2021-11-04 09:20:00|205715.8|205565.8|205646.5|205496.5|205755.7|205605.7|205645.3|205495.3|734
1636017900000|2021-11-04 09:25:00|205645.9|205495.9|205628.9|205478.9|205647.5|205497.5|205602.9|205452.9|763
1636018200000|2021-11-04 09:30:00|205629|205479|205549.2|205399.2|205659.9|205509.9|205522|205372|786
1636018500000|2021-11-04 09:35:00|205549.8|205399.8|205528.6|205378.6|205552.1|205402.1|205500.9|205350.9|732
1636018800000|2021-11-04 09:40:00|205527.8|205377.8|205488.3|205338.3|205588.9|205438.9|205456.4|205332.3|678
1636019100000|2021-11-04 09:45:00|205488.1|205338.1|205464|205314|205500|205350|205462.9|205312.9|569
1636019400000|2021-11-04 09:50:00|205466.1|205316.1|205440.5|205290.5|205492.1|205342.1|205386.2|205236.2|488
1636019700000|2021-11-04 09:55:00|205440.3|205290.3|205453|205303|205502.4|205352.4|205423.8|205273.8|615
1636020000000|2021-11-04 10:00:00|205456.2|205306.2|205516.3|205366.3|205522|205372|205425|205275|774
1636020300000|2021-11-04 10:05:00|205517.7|205367.7|205580.1|205430.1|205626.2|205476.2|205516.2|205366.2|857
1636020600000|2021-11-04 10:10:00|205582.4|205432.4|205605|205455|205606.4|205456.4|205563.4|205413.4|699
1636020900000|2021-11-04 10:15:00|205605.5|205455.5|205564.1|205414.1|205613.9|205463.9|205559.8|205409.8|605
1636021200000|2021-11-04 10:20:00|205564.3|205414.3|205573.1|205423.1|205580.4|205430.4|205556.1|205406.1|633
1636021500000|2021-11-04 10:25:00|205574.3|205424.3|205552.6|205402.6|205580.6|205430.6|205540.8|205390.8|763
1636021800000|2021-11-04 10:30:00|205553.8|205403.8|205557.8|205407.8|205565.3|205415.3|205512.5|205362.5|731
1636022100000|2021-11-04 10:35:00|205557.4|205407.4|205650.2|205500.2|205669|205519|205557.4|205407.4|670
1636022400000|2021-11-04 10:40:00|205650.4|205500.4|205615.6|205465.6|205658|205508|205587.7|205437.7|688
1636022700000|2021-11-04 10:45:00|205614.8|205464.8|205649|205499|205680.5|205530.5|205614.5|205464.5|722
1636023000000|2021-11-04 10:50:00|205652.5|205502.5|205574.6|205424.6|205669.9|205519.9|205565.5|205415.5|707
1636023300000|2021-11-04 10:55:00|205575.8|205425.8|205557.6|205407.6|205610.2|205460.2|205553.7|205403.7|675
1636023600000|2021-11-04 11:00:00|205556.6|205406.6|205540.7|205390.7|205577.9|205427.9|205517.9|205367.9|580
1636023900000|2021-11-04 11:05:00|205541.6|205391.6|205564.5|205414.5|205631.8|205481.8|205541.1|205391.1|583
1636024200000|2021-11-04 11:10:00|205562.6|205412.6|205491|205341|205567.2|205417.2|205462.6|205312.6|686
1636024500000|2021-11-04 11:15:00|205491.3|205341.3|205531.8|205381.8|205537.1|205387.1|205487|205337|669
1636024800000|2021-11-04 11:20:00|205529.4|205379.4|205693.7|205543.7|205753.4|205603.4|205529.2|205379.2|614
1636025100000|2021-11-04 11:25:00|205694|205544|205705.6|205555.6|205713.6|205563.6|205660.9|205510.9|644
1636025400000|2021-11-04 11:30:00|205706.3|205556.3|205938|205788|205985.4|205868.4|205706.3|205556.3|657
1636025700000|2021-11-04 11:35:00|205937.3|205787.3|206027.7|205877.7|206115.5|205965.5|205885.8|205776.7|696
1636026000000|2021-11-04 11:40:00|206028.1|205878.1|206097.2|205947.2|206141.1|206037|206018.7|205868.7|766
1636026300000|2021-11-04 11:45:00|206099.2|205949.2|206173.1|206023.1|206201|206051|206098.1|205948.1|733
1636026600000|2021-11-04 11:50:00|206173.4|206023.4|206327.4|206177.4|206365.9|206215.9|206166.6|206016.6|817
1636026900000|2021-11-04 11:55:00|206277.3|206227.3|206226.5|206076.5|206405.5|206255.5|206206|206056|739
1636027200000|2021-11-04 12:00:00|206224.5|206074.5|206228.5|206078.5|206253.1|206103.1|205990.9|205840.9|1021
1636027500000|2021-11-04 12:05:00|206222.5|206072.5|205926.5|205776.5|206222.5|206072.5|205829.5|205679.5|1022
1636027800000|2021-11-04 12:10:00|205925.9|205775.9|205846.6|205696.6|205969.1|205819.1|205824.3|205674.3|838
1636028100000|2021-11-04 12:15:00|205846.7|205696.7|205836.3|205686.3|205905.2|205792.7|205823.5|205673.5|843
1636028400000|2021-11-04 12:20:00|205836.1|205686.1|205886.8|205736.8|205906.6|205756.6|205698.3|205554.1|975
1636028700000|2021-11-04 12:25:00|205892.2|205742.2|205954.7|205804.7|205954.7|205804.7|205801.4|205651.4|742
1636029000000|2021-11-04 12:30:00|205954|205804|205961.3|205811.3|206035.2|205885.2|205804.6|205654.6|876
1636029300000|2021-11-04 12:35:00|205967.2|205817.2|205929.8|205779.8|206020.1|205870.1|205927.8|205777.8|948
1636029600000|2021-11-04 12:40:00|205929.4|205779.4|206006.4|205856.4|206102.9|205952.9|205928.8|205778.8|897
1636029900000|2021-11-04 12:45:00|206006.1|205856.1|206043.3|205893.3|206047.6|205897.6|205889.2|205739.2|886
1636030200000|2021-11-04 12:50:00|206044|205894|205958.9|205808.9|206044|205894|205950.7|205800.7|792
1636030500000|2021-11-04 12:55:00|205958.8|205808.8|206003.9|205853.9|206043.6|205893.6|205931.2|205781.2|858
1636030800000|2021-11-04 13:00:00|206004.2|205854.2|206176.9|206026.9|206190.6|206040.6|206004.2|205854.2|947
1636031100000|2021-11-04 13:05:00|206177.1|206027.1|206090.9|205940.9|206248.2|206129.4|206090.5|205940.5|791
1636031400000|2021-11-04 13:10:00|206091|205941|205951.5|205801.5|206092.8|205942.8|205948.5|205798.5|890
1636031700000|2021-11-04 13:15:00|205954.5|205804.5|205778|205628|205980.2|205830.2|205664.9|205514.9|911
1636032000000|2021-11-04 13:20:00|205778.9|205628.9|205785.3|205635.3|205836.3|205686.3|205691.6|205541.6|841
1636032300000|2021-11-04 13:25:00|205783.3|205633.3|205712.5|205562.5|205797.1|205647.1|205689.4|205539.4|792
1636032600000|2021-11-04 13:30:00|205713.6|205563.6|205617.4|205467.4|205788.4|205638.4|205558.5|205408.5|1005
1636032900000|2021-11-04 13:35:00|205615|205465|205419.4|205269.4|205650.5|205500.5|205387.5|205237.5|960
1636033200000|2021-11-04 13:40:00|205434.2|205284.2|205247.2|205097.2|205436.5|205286.5|205244.2|205094.2|849
1636033500000|2021-11-04 13:45:00|205248.5|205098.5|205395|205245|205403|205253|205055.7|204905.7|924
1636033800000|2021-11-04 13:50:00|205396.3|205246.3|205593.1|205443.1|205712.5|205562.5|205394.2|205244.2|933
1636034100000|2021-11-04 13:55:00|205599.7|205449.7|205556.3|205406.3|205612.5|205462.5|205493.1|205343.1|873
1636034400000|2021-11-04 14:00:00|205556.7|205406.7|205704.2|205554.2|205705.2|205555.2|205513.3|205363.3|848
1636034700000|2021-11-04 14:05:00|205705.4|205555.4|205866.2|205716.2|205873.3|205723.3|205625.5|205475.5|764
1636035000000|2021-11-04 14:10:00|205867.9|205717.9|205815.8|205665.8|205867.9|205717.9|205710.5|205596.1|910
1636035300000|2021-11-04 14:15:00|205816.6|205666.6|205959.4|205809.4|205967.5|205817.5|205659|205531.6|839
1636035600000|2021-11-04 14:20:00|205964|205814|206152.8|206002.8|206189.7|206039.7|205931|205781|919
1636035900000|2021-11-04 14:25:00|206153.7|206003.7|206027.6|205877.6|206156.3|206006.3|206025.5|205875.5|930
1636036200000|2021-11-04 14:30:00|206031.2|205881.2|206009.1|205859.1|206046.4|205896.4|205907.7|205757.7|846
1636036500000|2021-11-04 14:35:00|206012.9|205862.9|206034.1|205884.1|206132.8|205982.8|205892.4|205742.4|955
1636036800000|2021-11-04 14:40:00|206035.2|205885.2|206051.3|205901.3|206167.6|206017.6|205934.3|205784.3|915
1636037100000|2021-11-04 14:45:00|206051.4|205901.4|205972.8|205822.8|206055.5|205905.5|205925.5|205775.5|776
1636037400000|2021-11-04 14:50:00|205972.1|205822.1|206006.1|205856.1|206102.4|205952.4|205964.6|205814.6|757
1636037700000|2021-11-04 14:55:00|206011.2|205861.2|206063.8|205913.8|206071.9|205921.9|205964.6|205814.6|828
1636038000000|2021-11-04 15:00:00|206063.1|205913.1|206336.2|206186.2|206340.3|206190.3|206051.6|205901.6|786
1636038300000|2021-11-04 15:05:00|206335.4|206185.4|206477.7|206327.7|206543.8|206393.8|206273|206147.6|844
1636038600000|2021-11-04 15:10:00|206472.7|206322.7|206490.7|206340.7|206495.2|206345.2|206347.2|206197.2|894
1636038900000|2021-11-04 15:15:00|206495.8|206345.8|206398.5|206248.5|206499.6|206349.6|206358.4|206208.4|885
1636039200000|2021-11-04 15:20:00|206396.6|206246.6|206397.1|206247.1|206466.3|206316.3|206342.6|206192.6|771
1636039500000|2021-11-04 15:25:00|206395.5|206245.5|206399|206249|206479.1|206329.1|206343.7|206193.7|845
1636039800000|2021-11-04 15:30:00|206398.7|206248.7|206335.9|206185.9|206409|206259|206262.1|206112.1|890
1636040100000|2021-11-04 15:35:00|206334.7|206184.7|206391.8|206241.8|206435.1|206296.7|206304.8|206154.8|829
1636040400000|2021-11-04 15:40:00|206390.2|206240.2|206517.9|206367.9|206536.9|206386.9|206375.5|206225.5|829
1636040700000|2021-11-04 15:45:00|206516.9|206366.9|206564.9|206414.9|206569.7|206419.7|206473.7|206323.7|801
1636041000000|2021-11-04 15:50:00|206564|206414|206555.9|206405.9|206640.7|206490.7|206461.1|206311.1|844
1636041300000|2021-11-04 15:55:00|206556|206406|206342.5|206192.5|206556.2|206443.2|206274.2|206147.5|922
1636041600000|2021-11-04 16:00:00|206344.6|206194.6|206139.1|205989.1|206390.4|206240.4|206134.9|205984.9|897
1636041900000|2021-11-04 16:05:00|206138.1|205988.1|206178.4|206028.4|206203.3|206053.3|206134.2|205984.2|792
1636042200000|2021-11-04 16:10:00|206175.6|206025.6|206316.2|206166.2|206324.3|206182.2|206175.6|206025.6|803
1636042500000|2021-11-04 16:15:00|206315.4|206165.4|206291.9|206141.9|206325.6|206175.6|206267.7|206117.7|645
1636042800000|2021-11-04 16:20:00|206293.4|206143.4|206427.8|206277.8|206429.1|206279.1|206278.4|206128.4|666
1636043100000|2021-11-04 16:25:00|206429|206279|206339.1|206189.1|206442.4|206292.4|206337.7|206187.7|668
1636043400000|2021-11-04 16:30:00|206339|206189|206431.4|206281.4|206437.4|206287.4|206335.8|206185.8|756
1636043700000|2021-11-04 16:35:00|206431.2|206281.2|206556|206406|206563.3|206413.3|206333.7|206183.7|804
1636044000000|2021-11-04 16:40:00|206555.5|206405.5|206544|206394|206570.2|206420.2|206541.9|206391.9|680
1636044300000|2021-11-04 16:45:00|206543.9|206393.9|206425.7|206275.7|206543.9|206393.9|206420.1|206270.1|791
1636044600000|2021-11-04 16:50:00|206425.9|206275.9|206252.4|206102.4|206425.9|206275.9|206213.8|206063.8|751
1636044900000|2021-11-04 16:55:00|206251|206101|206205.9|206055.9|206296.6|206146.6|206111.5|206010|759
1636045200000|2021-11-04 17:00:00|206204.8|206054.8|206197|206047|206220.1|206070.1|206159|206009|669
1636045500000|2021-11-04 17:05:00|206197.7|206047.7|206167.4|206017.4|206199|206049|206157|206007|638
1636045800000|2021-11-04 17:10:00|206167.5|206017.5|206166.9|206016.9|206190|206040|206121.1|205971.1|662
1636046100000|2021-11-04 17:15:00|206168.8|206018.8|206085.8|205935.8|206170.8|206020.8|206034.7|205884.7|737
1636046400000|2021-11-04 17:20:00|206085.7|205935.7|206227.7|206077.7|206235.3|206085.3|206055|205905|713
1636046700000|2021-11-04 17:25:00|206227.8|206077.8|206178|206028|206354.5|206204.5|206170.9|206020.9|793
1636047000000|2021-11-04 17:30:00|206175.2|206025.2|206230.1|206080.1|206237|206087|206136.6|205986.6|673
1636047300000|2021-11-04 17:35:00|206229.9|206079.9|206259.2|206109.2|206263.5|206113.5|206213.7|206063.7|791
1636047600000|2021-11-04 17:40:00|206259|206109|206317.8|206167.8|206324.6|206174.6|206250.8|206100.8|704
1636047900000|2021-11-04 17:45:00|206317.7|206167.7|206437.4|206287.4|206448|206298|206308.9|206158.9|728
1636048200000|2021-11-04 17:50:00|206437|206287|206341.8|206191.8|206451.1|206301.1|206306.1|206156.1|673
1636048500000|2021-11-04 17:55:00|206340.9|206190.9|206302.3|206152.3|206343.2|206193.2|206252.4|206102.4|718
1636048800000|2021-11-04 18:00:00|206300.5|206150.5|206310.7|206160.7|206359.7|206209.7|206258.5|206108.5|780
1636049100000|2021-11-04 18:05:00|206310|206160|206133.4|205983.4|206314.5|206164.5|206123.5|205973.5|781
1636049400000|2021-11-04 18:10:00|206133.3|205983.3|206076.2|205926.2|206141.2|205991.2|206069.9|205919.9|628
1636049700000|2021-11-04 18:15:00|206075.5|205925.5|206135|205985|206183.5|206033.5|206074.3|205924.3|700
1636050000000|2021-11-04 18:20:00|206136.2|205986.2|206037.7|205887.7|206136.6|205986.6|206000.4|205850.4|664
1636050300000|2021-11-04 18:25:00|206038.1|205888.1|206035.8|205885.8|206070.3|205920.3|206021.3|205871.3|713
1636050600000|2021-11-04 18:30:00|206036.1|205886.1|206040.4|205890.4|206052.4|205902.4|206011.6|205861.6|628
1636050900000|2021-11-04 18:35:00|206040.5|205890.5|206014|205864|206043.5|205893.5|205939.1|205789.1|710
1636051200000|2021-11-04 18:40:00|206014.5|205864.5|205956.2|205806.2|206014.5|205864.5|205950.3|205800.3|710
1636051500000|2021-11-04 18:45:00|205958.4|205808.4|205884.7|205734.7|205972.2|205822.2|205874.8|205724.8|621
1636051800000|2021-11-04 18:50:00|205884.3|205734.3|205748|205598|205885|205735|205708.5|205558.5|780
1636052100000|2021-11-04 18:55:00|205748.1|205598.1|205741.1|205591.1|205766.8|205616.8|205684|205534|908
1636052400000|2021-11-04 19:00:00|205747.6|205597.6|205712.5|205562.5|205798.7|205648.7|205709.4|205559.4|866
1636052700000|2021-11-04 19:05:00|205712|205562|205834.2|205684.2|205838.1|205688.1|205712|205562|674
1636053000000|2021-11-04 19:10:00|205835.8|205685.8|205889.6|205739.6|205889.8|205739.8|205812.2|205662.2|620
1636053300000|2021-11-04 19:15:00|205889.1|205739.1|205961.3|205811.3|205981.7|205831.7|205873.1|205723.1|653
1636053600000|2021-11-04 19:20:00|205961.4|205811.4|205934.1|205784.1|205980.5|205830.5|205924.4|205774.4|615
1636053900000|2021-11-04 19:25:00|205934.4|205784.4|205887.6|205737.6|205938.9|205788.9|205880.9|205730.9|524
1636054200000|2021-11-04 19:30:00|205887.4|205737.4|205756.2|205606.2|205887.6|205737.6|205732|205601.6|656
1636054500000|2021-11-04 19:35:00|205755.9|205605.9|205737.2|205587.2|205773.6|205623.6|205734.8|205584.8|641
1636054800000|2021-11-04 19:40:00|205737.9|205587.9|205681.3|205531.3|205744.2|205594.2|205668|205518|604
1636055100000|2021-11-04 19:45:00|205680.4|205530.4|205681.6|205531.6|205726.4|205576.4|205630.1|205480.1|605
1636055400000|2021-11-04 19:50:00|205684.1|205534.1|205550|205400|205687.1|205537.1|205534.3|205384.3|732
1636055700000|2021-11-04 19:55:00|205554.4|205404.4|205535.3|205385.3|205632.4|205482.4|205534.1|205384.1|726
1636056000000|2021-11-04 20:00:00|205536.2|205386.2|205507.6|205357.6|205560.8|205410.8|205438.8|205288.8|708
1636056300000|2021-11-04 20:05:00|205507.3|205357.3|205634.8|205484.8|205653.6|205503.6|205507.3|205357.3|536
1636056600000|2021-11-04 20:10:00|205635.6|205485.6|205641|205491|205658|205508|205634.3|205484.3|442
1636056900000|2021-11-04 20:15:00|205641.1|205491.1|205592.4|205442.4|205680.4|205565.7|205591|205441|449
1636057200000|2021-11-04 20:20:00|205594|205444|205583.4|205433.4|205596.1|205446.1|205544.2|205394.2|523
1636057500000|2021-11-04 20:25:00|205573.8|205423.8|205481.5|205331.5|205591|205441|205481.5|205331.5|399
1636057800000|2021-11-04 20:30:00|205484.2|205334.2|205471.4|205321.4|205489.3|205339.3|205436.9|205286.9|446
1636058100000|2021-11-04 20:35:00|205471.6|205321.6|205507.1|205357.1|205513.4|205363.4|205471.6|205321.6|330
1636058400000|2021-11-04 20:40:00|205504.4|205354.4|205552.8|205402.8|205555.1|205405.1|205500.8|205350.8|344
1636058700000|2021-11-04 20:45:00|205552.7|205402.7|205543.1|205393.1|205568.6|205418.6|205527.1|205377.1|426
1636059000000|2021-11-04 20:50:00|205546|205396|205557.4|205407.4|205577.5|205427.5|205466.5|205316.5|559
1636059300000|2021-11-04 20:55:00|205557.1|205407.1|205534.7|205384.7|205575.4|205425.4|205504.5|205354.5|331
1636059600000|2021-11-04 21:00:00|205545|205395|205540.8|205390.8|205620.3|205400.3|205489.3|205303|89
1636059900000|2021-11-04 21:05:00|205535.7|205385.7|205534.8|205384.8|205537.2|205387.2|205515.3|205365.3|101
1636060200000|2021-11-04 21:10:00|205600.7|205347.6|205532.7|205382.7|205743.7|205446.7|205521|205299.5|204
1636060500000|2021-11-04 21:15:00|205598.2|205329.9|205611.4|205314.4|205675.5|205400|205515.9|205304.6|121
1636060800000|2021-11-04 21:20:00|205629.3|205332.3|205574.9|205317.5|205644.9|205399.2|205503.9|205301|217
1636061100000|2021-11-04 21:25:00|205580.9|205307.5|205352.6|205055.6|205677|205409.2|205303.4|205006.4|364
1636061400000|2021-11-04 21:30:00|205353.1|205056.1|205619.6|205322.6|205766.1|205469.1|205283.9|205028.9|360
1636061700000|2021-11-04 21:35:00|205671.7|205374.7|205649.2|205352.2|205840.2|205543.2|205617.2|205320.2|270
1636062000000|2021-11-04 21:40:00|205654.5|205357.5|205398.1|205248.1|205784.4|205487.4|205357|205060|518
1636062300000|2021-11-04 21:45:00|205395.4|205245.4|205473.4|205176.4|205712.8|205415.8|205375|205174.2|187
1636062600000|2021-11-04 21:50:00|205506.6|205209.6|205686.6|205389.6|205841.7|205544.7|205442.2|205145.2|424
1636062900000|2021-11-04 21:55:00|205736|205439|205532.5|205235.5|205858|205561|205491|205194|399
1636063200000|2021-11-04 22:00:00|205495.8|205198.8|205566.2|205416.2|205670.9|205449.9|205484.5|205187.5|430
1636063500000|2021-11-04 22:05:00|205576.8|205426.8|205567.5|205417.5|205633.9|205441.3|205554.1|205347.2|278
1636063800000|2021-11-04 22:10:00|205576.8|205426.8|205550.7|205400.7|205576.8|205426.8|205536.4|205386.4|214
1636064100000|2021-11-04 22:15:00|205541.8|205391.8|205550.2|205400.2|205585.2|205435.2|205528.7|205378.7|260
1636064400000|2021-11-04 22:20:00|205550.1|205400.1|205511.9|205361.9|205550.1|205400.1|205480.2|205330.2|366
1636064700000|2021-11-04 22:25:00|205511.7|205361.7|205484.2|205334.2|205527|205377|205482.4|205332.4|322
1636065000000|2021-11-04 22:30:00|205485.6|205335.6|205526.3|205376.3|205531.9|205381.9|205473|205323|344
1636065300000|2021-11-04 22:35:00|205523.3|205373.3|205525.5|205375.5|205539.5|205389.5|205498.2|205348.2|225
1636065600000|2021-11-04 22:40:00|205523.8|205373.8|205542.3|205392.3|205555.4|205405.4|205508.6|205358.6|322
1636065900000|2021-11-04 22:45:00|205544|205394|205525.8|205375.8|205561.3|205411.3|205523.4|205373.4|280
1636066200000|2021-11-04 22:50:00|205525.9|205375.9|205547.4|205397.4|205551.3|205401.3|205521.5|205371.5|309
1636066500000|2021-11-04 22:55:00|205547|205397|205560.9|205410.9|205568.3|205418.3|205523.7|205373.7|306
1636066800000|2021-11-04 23:00:00|205561.7|205411.7|205579.7|205429.7|205603.1|205453.1|205526.8|205376.8|369
1636067100000|2021-11-04 23:05:00|205579.6|205429.6|205584.9|205434.9|205609.9|205459.9|205568.2|205418.2|327
1636067400000|2021-11-04 23:10:00|205578.8|205428.8|205588.3|205438.3|205596.5|205446.5|205564.4|205414.4|272
1636067700000|2021-11-04 23:15:00|205587.3|205437.3|205623.7|205473.7|205630.5|205480.5|205572.4|205422.4|309
1636068000000|2021-11-04 23:20:00|205624|205474|205625|205475|205648|205498|205611.5|205461.5|284
1636068300000|2021-11-04 23:25:00|205623.7|205473.7|205625.9|205475.9|205645.9|205495.9|205615|205465|331
1636068600000|2021-11-04 23:30:00|205626.9|205476.9|205573.1|205423.1|205631.8|205481.8|205562|205412|333
1636068900000|2021-11-04 23:35:00|205567.7|205417.7|205576.5|205426.5|205594.5|205444.5|205564.6|205414.6|362
1636069200000|2021-11-04 23:40:00|205576.7|205426.7|205572.7|205422.7|205589.6|205439.6|205561.2|205411.2|340
1636069500000|2021-11-04 23:45:00|205572.6|205422.6|205582.4|205432.4|205588.7|205438.7|205571.2|205421.2|321
1636069800000|2021-11-04 23:50:00|205580.6|205430.6|205564.6|205414.6|205581.6|205431.6|205558.8|205408.8|235
1636070100000|2021-11-04 23:55:00|205564.9|205414.9|205567.3|205417.3|205577|205427|205552|205402|210
1636070400000|2021-11-05 00:00:00|205568.8|205418.8|205655.5|205505.5|205665.8|205515.8|205565.8|205415.8|494
1636070700000|2021-11-05 00:05:00|205656|205506|205703.7|205553.7|205722.8|205572.8|205641.1|205491.1|440
1636071000000|2021-11-05 00:10:00|205703.9|205553.9|205745.1|205595.1|205754.2|205604.2|205698.4|205548.4|348
1636071300000|2021-11-05 00:15:00|205746.4|205596.4|205711.9|205561.9|205751.3|205601.3|205707.4|205557.4|462
1636071600000|2021-11-05 00:20:00|205709.7|205559.7|205731.7|205581.7|205749.8|205599.8|205708.2|205558.2|444
1636071900000|2021-11-05 00:25:00|205732.1|205582.1|205817.4|205667.4|205830.5|205680.5|205731.4|205581.4|449
1636072200000|2021-11-05 00:30:00|205809.3|205659.3|205876.2|205726.2|205880.2|205730.2|205809.3|205659.3|471
1636072500000|2021-11-05 00:35:00|205876.1|205726.1|205872.8|205722.8|205883.6|205733.6|205855.6|205705.6|430
1636072800000|2021-11-05 00:40:00|205873.2|205723.2|205819.5|205669.5|205885.4|205735.4|205818.4|205668.4|390
1636073100000|2021-11-05 00:45:00|205819.2|205669.2|205791.7|205641.7|205835.9|205685.9|205776.8|205626.8|461
1636073400000|2021-11-05 00:50:00|205791.1|205641.1|205737.2|205587.2|205803|205653|205733.2|205583.2|532
1636073700000|2021-11-05 00:55:00|205735.2|205585.2|205704.4|205554.4|205744.5|205594.5|205679.8|205529.8|474
1636074000000|2021-11-05 01:00:00|205705.6|205555.6|205832.7|205682.7|205836.1|205686.1|205685.6|205535.6|662
1636074300000|2021-11-05 01:05:00|205832|205682|205746.9|205596.9|205836.5|205686.5|205731.3|205581.3|582
1636074600000|2021-11-05 01:10:00|205746.3|205596.3|205776.3|205626.3|205794|205644|205738|205588|515
1636074900000|2021-11-05 01:15:00|205776.7|205626.7|205799.8|205649.8|205807|205657|205775.6|205625.6|588
1636075200000|2021-11-05 01:20:00|205800.1|205650.1|205827.6|205677.6|205858.4|205708.4|205797.2|205647.2|590
1636075500000|2021-11-05 01:25:00|205827|205677|205866|205716|205876.2|205726.2|205821.8|205671.8|618
1636075800000|2021-11-05 01:30:00|205860.3|205710.3|205871.4|205721.4|205881.2|205731.2|205854.2|205704.2|636
1636076100000|2021-11-05 01:35:00|205871.3|205721.3|205876.5|205726.5|205877.6|205727.6|205823.1|205673.1|595
1636076400000|2021-11-05 01:40:00|205875.9|205725.9|205877.5|205727.5|205896.3|205746.3|205859.9|205709.9|504
1636076700000|2021-11-05 01:45:00|205873.7|205723.7|205880.1|205730.1|205883.8|205733.8|205838.6|205688.6|602
1636077000000|2021-11-05 01:50:00|205880.7|205730.7|205925.1|205775.1|205932.3|205782.3|205866.5|205716.5|575
1636077300000|2021-11-05 01:55:00|205925.4|205775.4|205923.5|205773.5|205956|205806|205915.3|205765.3|504
1636077600000|2021-11-05 02:00:00|205922.3|205772.3|205941.3|205791.3|205956.6|205806.6|205915.8|205765.8|454
1636077900000|2021-11-05 02:05:00|205941.2|205791.2|205924.2|205774.2|205942.6|205792.6|205906.1|205756.1|423
1636078200000|2021-11-05 02:10:00|205923.8|205773.8|205927.2|205777.2|205933.6|205783.6|205912.1|205762.1|456
1636078500000|2021-11-05 02:15:00|205927.9|205777.9|205942.4|205792.4|205965.2|205815.2|205923.7|205773.7|501
1636078800000|2021-11-05 02:20:00|205944.2|205794.2|205923.1|205773.1|205969.7|205819.7|205917.2|205767.2|409
1636079100000|2021-11-05 02:25:00|205925.4|205775.4|205921.4|205771.4|205932.1|205782.1|205913.6|205763.6|383
1636079400000|2021-11-05 02:30:00|205920.9|205770.9|205928.5|205778.5|205955.4|205805.4|205916.2|205766.2|407
1636079700000|2021-11-05 02:35:00|205928.4|205778.4|205943.3|205793.3|205957.8|205807.8|205924.4|205774.4|456
1636080000000|2021-11-05 02:40:00|205949.4|205799.4|205921.2|205771.2|205959.8|205809.8|205916.2|205766.2|401
1636080300000|2021-11-05 02:45:00|205922.6|205772.6|205952.3|205802.3|205964.1|205814.1|205921.2|205771.2|410
1636080600000|2021-11-05 02:50:00|205960.5|205810.5|206018.5|205868.5|206045.9|205895.9|205960.5|205810.5|442
1636080900000|2021-11-05 02:55:00|206017.6|205867.6|206008.7|205858.7|206020.2|205870.2|205994.1|205844.1|304
1636081200000|2021-11-05 03:00:00|206008.8|205858.8|206033.7|205883.7|206047.7|205897.7|206005.3|205855.3|482
1636081500000|2021-11-05 03:05:00|206033.4|205883.4|206026.9|205876.9|206054|205904|206025.9|205875.9|499
1636081800000|2021-11-05 03:10:00|206026.8|205876.8|205989.4|205839.4|206032.9|205882.9|205986.8|205836.8|453
1636082100000|2021-11-05 03:15:00|205988.4|205838.4|205996.6|205846.6|206016.3|205866.3|205987.1|205837.1|361
1636082400000|2021-11-05 03:20:00|205996.5|205846.5|206000.9|205850.9|206008.2|205858.2|205990.8|205840.8|367
1636082700000|2021-11-05 03:25:00|206000.4|205850.4|205975|205825|206001.6|205851.6|205972.1|205822.1|320
1636083000000|2021-11-05 03:30:00|205975.7|205825.7|205963|205813|205996.1|205846.1|205962|205812|357
1636083300000|2021-11-05 03:35:00|205964|205814|205974.4|205824.4|205975.8|205825.8|205941.4|205791.4|375
1636083600000|2021-11-05 03:40:00|205974.5|205824.5|206002.6|205852.6|206022.8|205872.8|205972.5|205822.5|459
1636083900000|2021-11-05 03:45:00|206002.4|205852.4|205976.6|205826.6|206004.3|205854.3|205970.6|205820.6|376
1636084200000|2021-11-05 03:50:00|205976.4|205826.4|205912.9|205762.9|205977|205827|205905.9|205755.9|342
1636084500000|2021-11-05 03:55:00|205912.5|205762.5|205891.3|205741.3|205914.1|205764.1|205867.2|205717.2|416
1636084800000|2021-11-05 04:00:00|205888.6|205738.6|205862.4|205712.4|205896.2|205746.2|205855|205705|401
1636085100000|2021-11-05 04:05:00|205863.8|205713.8|205871.2|205721.2|205873.2|205723.2|205850.3|205700.3|321
1636085400000|2021-11-05 04:10:00|205870.1|205720.1|205844|205694|205873.1|205723.1|205831.9|205681.9|302
1636085700000|2021-11-05 04:15:00|205844.5|205694.5|205864.2|205714.2|205865.7|205715.7|205832.7|205682.7|391
1636086000000|2021-11-05 04:20:00|205864.5|205714.5|205876|205726|205885.4|205735.4|205833.5|205683.5|358
1636086300000|2021-11-05 04:25:00|205873.6|205723.6|205864.7|205714.7|205880.2|205730.2|205856.9|205706.9|363
1636086600000|2021-11-05 04:30:00|205864.8|205714.8|205869.1|205719.1|205875.5|205725.5|205853.8|205703.8|353
1636086900000|2021-11-05 04:35:00|205868.6|205718.6|205851.3|205701.3|205876.4|205726.4|205840.9|205690.9|346
1636087200000|2021-11-05 04:40:00|205850.1|205700.1|205860.6|205710.6|205869.7|205719.7|205838.7|205688.7|313
1636087500000|2021-11-05 04:45:00|205858.4|205708.4|205871.2|205721.2|205877.3|205727.3|205852.3|205702.3|372
1636087800000|2021-11-05 04:50:00|205871.9|205721.9|205854.8|205704.8|205872.2|205722.2|205850.4|205700.4|286
1636088100000|2021-11-05 04:55:00|205853.8|205703.8|205819.7|205669.7|205860.1|205710.1|205803.9|205653.9|440
1636088400000|2021-11-05 05:00:00|205818.2|205668.2|205809.9|205659.9|205833.7|205683.7|205786.8|205636.8|500
1636088700000|2021-11-05 05:05:00|205810.5|205660.5|205848.9|205698.9|205849.5|205699.5|205787.6|205637.6|476
1636089000000|2021-11-05 05:10:00|205850|205700|205833|205683|205851.5|205701.5|205804.7|205654.7|370
1636089300000|2021-11-05 05:15:00|205832.3|205682.3|205837.5|205687.5|205850|205700|205821.1|205671.1|369
1636089600000|2021-11-05 05:20:00|205837.9|205687.9|205855|205705|205856|205706|205823|205673|355
1636089900000|2021-11-05 05:25:00|205853.8|205703.8|205842.3|205692.3|205895.7|205745.7|205842.3|205692.3|360
1636090200000|2021-11-05 05:30:00|205843.1|205693.1|205855.9|205705.9|205874.7|205724.7|205832.5|205682.5|388
1636090500000|2021-11-05 05:35:00|205855.4|205705.4|205820.7|205670.7|205862.5|205712.5|205811.7|205661.7|400
1636090800000|2021-11-05 05:40:00|205819.6|205669.6|205844.3|205694.3|205846.6|205696.6|205819.6|205669.6|365
1636091100000|2021-11-05 05:45:00|205843.9|205693.9|205846.7|205696.7|205856.6|205706.6|205825.8|205675.8|286
1636091400000|2021-11-05 05:50:00|205846.9|205696.9|205884.1|205734.1|205892.4|205742.4|205824.9|205674.9|373
1636091700000|2021-11-05 05:55:00|205883.8|205733.8|205836.2|205686.2|205900.5|205750.5|205813.2|205663.2|507
1636092000000|2021-11-05 06:00:00|205834.3|205684.3|205845.3|205695.3|205848.6|205698.6|205789.4|205639.4|522
1636092300000|2021-11-05 06:05:00|205845.1|205695.1|205852.3|205702.3|205858.2|205708.2|205831.7|205681.7|474
1636092600000|2021-11-05 06:10:00|205849.8|205699.8|205828.1|205678.1|205862.5|205712.5|205823|205673|463
1636092900000|2021-11-05 06:15:00|205827.3|205677.3|205828.7|205678.7|205852.1|205702.1|205795.5|205645.5|478
1636093200000|2021-11-05 06:20:00|205827.3|205677.3|205876.3|205726.3|205877.7|205727.7|205807.8|205657.8|521
1636093500000|2021-11-05 06:25:00|205875.4|205725.4|205938.7|205788.7|205944.2|205794.2|205854.9|205704.9|441
1636093800000|2021-11-05 06:30:00|205939.2|205789.2|205979.4|205829.4|205997.7|205847.7|205926.5|205776.5|443
1636094100000|2021-11-05 06:35:00|205979.5|205829.5|205937.7|205787.7|205980.9|205830.9|205915.7|205765.7|576
1636094400000|2021-11-05 06:40:00|205938|205788|205920.7|205770.7|205946.4|205796.4|205885|205735|584
1636094700000|2021-11-05 06:45:00|205921.3|205771.3|205937.5|205787.5|205950.1|205800.1|205920.2|205770.2|505
1636095000000|2021-11-05 06:50:00|205937.7|205787.7|206090.9|205940.9|206092|205942|205933|205783|425
1636095300000|2021-11-05 06:55:00|206091|205941|206075.5|205925.5|206092.2|205942.2|206013.6|205863.6|478
1636095600000|2021-11-05 07:00:00|206072.2|205922.2|206052.2|205902.2|206129.8|205979.8|206042.8|205892.8|674
1636095900000|2021-11-05 07:05:00|206052.5|205902.5|206011.1|205861.1|206052.5|205902.5|205968.5|205818.5|620
1636096200000|2021-11-05 07:10:00|206012.5|205862.5|206060.7|205910.7|206064.2|205914.2|206006.7|205856.7|612
1636096500000|2021-11-05 07:15:00|206060.3|205910.3|206028.9|205878.9|206080.1|205930.1|206002.6|205852.6|620
1636096800000|2021-11-05 07:20:00|206028.1|205878.1|206014.8|205864.8|206056|205906|206007|205857|526
1636097100000|2021-11-05 07:25:00|206013|205863|206013.4|205863.4|206021.8|205871.8|205994.4|205844.4|555
1636097400000|2021-11-05 07:30:00|206013.1|205863.1|205973.2|205823.2|206050.2|205900.2|205966|205816|672
1636097700000|2021-11-05 07:35:00|205972.8|205822.8|205967.5|205817.5|205986.6|205836.6|205955.1|205805.1|644
1636098000000|2021-11-05 07:40:00|205967.6|205817.6|205960|205810|205978.9|205828.9|205944.9|205794.9|507
1636098300000|2021-11-05 07:45:00|205959.6|205809.6|205918.9|205768.9|205959.6|205809.6|205915|205765|467
1636098600000|2021-11-05 07:50:00|205920|205770|205997.9|205847.9|206000.6|205850.6|205917.1|205767.1|538
1636098900000|2021-11-05 07:55:00|205991.6|205841.6|206005.9|205855.9|206014.8|205864.8|205979.1|205829.1|625
1636099200000|2021-11-05 08:00:00|206006.8|205856.8|206139.6|205989.6|206146.4|205996.4|205994.1|205844.1|644
1636099500000|2021-11-05 08:05:00|206140.1|205990.1|206100.2|205950.2|206187.8|206037.8|206086|205936|806
1636099800000|2021-11-05 08:10:00|206101.3|205951.3|206150.3|206000.3|206195.6|206045.6|206100.2|205950.2|756
1636100100000|2021-11-05 08:15:00|206150.8|206000.8|206171.5|206021.5|206192.8|206042.8|206144.5|205994.5|809
1636100400000|2021-11-05 08:20:00|206171.2|206021.2|206039.5|205889.5|206173.7|206023.7|206023.6|205873.6|763
1636100700000|2021-11-05 08:25:00|206039|205889|206134.9|205984.9|206161.3|206011.3|206031.6|205881.6|795
1636101000000|2021-11-05 08:30:00|206131.2|205981.2|206360.1|206210.1|206429.4|206279.4|206106.1|205956.1|822
1636101300000|2021-11-05 08:35:00|206360.7|206210.7|206308.2|206158.2|206363.4|206213.4|206271.7|206121.7|630
1636101600000|2021-11-05 08:40:00|206308|206158|206428.3|206278.3|206439.4|206289.4|206301|206151|658
1636101900000|2021-11-05 08:45:00|206428.2|206278.2|206392.6|206242.6|206497.6|206347.6|206358.8|206208.8|778
1636102200000|2021-11-05 08:50:00|206392.1|206242.1|206404.1|206254.1|206426|206276|206357.6|206207.6|691
1636102500000|2021-11-05 08:55:00|206398.7|206248.7|206426.7|206276.7|206452.2|206302.2|206387.8|206237.8|729
1636102800000|2021-11-05 09:00:00|206426.5|206276.5|206376.5|206226.5|206426.5|206276.5|206295.2|206145.2|707
1636103100000|2021-11-05 09:05:00|206374.7|206224.7|206345.7|206195.7|206397.2|206247.2|206338.2|206188.2|659
1636103400000|2021-11-05 09:10:00|206347.9|206197.9|206228.9|206078.9|206347.9|206197.9|206224|206074|574
1636103700000|2021-11-05 09:15:00|206227.6|206077.6|206187.5|206037.5|206229.9|206079.9|206182.7|206032.7|542
1636104000000|2021-11-05 09:20:00|206185.8|206035.8|206092.9|205942.9|206191.3|206041.3|206089.2|205939.2|494
1636104300000|2021-11-05 09:25:00|206093.5|205943.5|206139.7|205989.7|206143.5|205993.5|206088.1|205938.1|435
1636104600000|2021-11-05 09:30:00|206140.9|205990.9|206133.2|205983.2|206141.6|205991.6|206119.1|205969.1|599
1636104900000|2021-11-05 09:35:00|206131.6|205981.6|206101.1|205951.1|206142|205992|206084.8|205934.8|552
1636105200000|2021-11-05 09:40:00|206100.9|205950.9|206099.5|205949.5|206105.8|205955.8|206080|205930|519
1636105500000|2021-11-05 09:45:00|206100.3|205950.3|206144.9|205994.9|206154.5|206004.5|206089.6|205939.6|567
1636105800000|2021-11-05 09:50:00|206146.6|205996.6|206182.4|206032.4|206193.9|206043.9|206143.7|205993.7|538
1636106100000|2021-11-05 09:55:00|206185.2|206035.2|206232.2|206082.2|206238.8|206088.8|206172.3|206022.3|640
1636106400000|2021-11-05 10:00:00|206233|206083|206232.4|206082.4|206240.2|206090.2|206213.2|206063.2|710
1636106700000|2021-11-05 10:05:00|206233.2|206083.2|206222.9|206072.9|206276.8|206126.8|206221.6|206071.6|700
1636107000000|2021-11-05 10:10:00|206225.2|206075.2|206180.8|206030.8|206226.4|206076.4|206173.2|206023.2|568
1636107300000|2021-11-05 10:15:00|206176.4|206026.4|206096.7|205946.7|206179.1|206029.1|206090.6|205940.6|506
1636107600000|2021-11-05 10:20:00|206094.5|205944.5|206203.5|206053.5|206207.5|206057.5|206091.1|205941.1|620
1636107900000|2021-11-05 10:25:00|206202.9|206052.9|206393.5|206243.5|206413.9|206263.9|206191.1|206041.1|628
1636108200000|2021-11-05 10:30:00|206397.8|206247.8|206394.4|206244.4|206403.6|206253.6|206353.4|206203.4|606
1636108500000|2021-11-05 10:35:00|206393.8|206243.8|206233.4|206083.4|206396.4|206246.4|206225.4|206075.4|577
1636108800000|2021-11-05 10:40:00|206230|206080|206183.5|206033.5|206234.9|206084.9|206168.1|206018.1|690
1636109100000|2021-11-05 10:45:00|206184.3|206034.3|206181.8|206031.8|206197.2|206047.2|206177.5|206027.5|694
1636109400000|2021-11-05 10:50:00|206183.1|206033.1|206091.8|205941.8|206186.7|206036.7|206089.6|205939.6|682
1636109700000|2021-11-05 10:55:00|206092.2|205942.2|206051.4|205901.4|206100.5|205950.5|206051.3|205901.3|592
1636110000000|2021-11-05 11:00:00|206049.8|205899.8|206106.3|205956.3|206110.8|205960.8|206047.8|205897.8|643
1636110300000|2021-11-05 11:05:00|206105.3|205955.3|206099.9|205949.9|206110.6|205960.6|206083.3|205933.3|584
1636110600000|2021-11-05 11:10:00|206100.4|205950.4|206222.6|206072.6|206243|206093|206066.9|205916.9|651
1636110900000|2021-11-05 11:15:00|206222.5|206072.5|206235.9|206085.9|206259.4|206109.4|206191.6|206041.6|685
1636111200000|2021-11-05 11:20:00|206236.8|206086.8|206275|206125|206285.2|206135.2|206232.4|206082.4|542
1636111500000|2021-11-05 11:25:00|206274.7|206124.7|206282.4|206132.4|206285.2|206135.2|206234.9|206084.9|542
1636111800000|2021-11-05 11:30:00|206281.1|206131.1|206339.1|206189.1|206353.2|206203.2|206257.4|206107.4|574
1636112100000|2021-11-05 11:35:00|206338.2|206188.2|206351.9|206201.9|206373.5|206223.5|206333.6|206183.6|530
1636112400000|2021-11-05 11:40:00|206352|206202|206373.6|206223.6|206426.1|206276.1|206339.6|206189.6|692
1636112700000|2021-11-05 11:45:00|206374.3|206224.3|206336.9|206186.9|206377.9|206227.9|206330.7|206180.7|593
1636113000000|2021-11-05 11:50:00|206336.8|206186.8|206363.3|206213.3|206385.2|206235.2|206329.6|206179.6|629
1636113300000|2021-11-05 11:55:00|206355.6|206205.6|206333.5|206183.5|206374.9|206224.9|206329.1|206179.1|585
1636113600000|2021-11-05 12:00:00|206335.8|206185.8|206332.7|206182.7|206337.8|206187.8|206178.8|206028.8|787
1636113900000|2021-11-05 12:05:00|206330.7|206180.7|206369.1|206219.1|206374.3|206224.3|206301.9|206151.9|672
1636114200000|2021-11-05 12:10:00|206371.1|206221.1|206283.4|206133.4|206400.9|206250.9|206276.3|206126.3|774
1636114500000|2021-11-05 12:15:00|206283|206133|206089.3|205939.3|206287.3|206137.3|206084.3|205934.3|704
1636114800000|2021-11-05 12:20:00|206114.7|205964.7|206055.9|205905.9|206190.8|206040.8|206043.7|205893.7|745
1636115100000|2021-11-05 12:25:00|206055.2|205905.2|206219.3|206069.3|206312.5|206162.5|206054.1|205852|676
1636115400000|2021-11-05 12:30:00|206244.3|205947.3|205805.7|205655.7|206461.9|206305|205792.4|205642.4|1088
1636115700000|2021-11-05 12:35:00|205801.1|205651.1|205575.8|205425.8|205801.1|205651.1|205179.2|205029.2|1052
1636116000000|2021-11-05 12:40:00|205530.1|205380.1|205731.5|205581.5|205848|205698|205440.8|205290.8|959
1636116300000|2021-11-05 12:45:00|205730.7|205580.7|205364.7|205214.7|205844.1|205694.1|205345|205195|982
1636116600000|2021-11-05 12:50:00|205365.3|205215.3|205375.1|205225.1|205519.2|205369.2|205235.8|205085.8|879
1636116900000|2021-11-05 12:55:00|205369.3|205219.3|205487.2|205337.2|205530.5|205380.5|205268.5|205118.5|899
1636117200000|2021-11-05 13:00:00|205485.4|205335.4|205326.4|205176.4|205495|205345|205266.1|205139|1001
1636117500000|2021-11-05 13:05:00|205328|205178|205453.7|205303.7|205503.2|205353.2|205321.3|205171.3|861
1636117800000|2021-11-05 13:10:00|205451.7|205301.7|205086.3|204936.3|205452.4|205302.4|205021.6|204871.6|914
1636118100000|2021-11-05 13:15:00|205085.6|204935.6|204877.2|204727.2|205085.6|204935.6|204810.4|204660.4|930
1636118400000|2021-11-05 13:20:00|204875.8|204725.8|204764.2|204614.2|204905.6|204755.6|204679.7|204537.7|864
1636118700000|2021-11-05 13:25:00|204764.8|204614.8|204517.6|204367.6|204779.1|204629.1|204430.7|204280.7|905
1636119000000|2021-11-05 13:30:00|204513.5|204363.5|204433.7|204283.7|204696.9|204546.9|204362.7|204212.7|1062
1636119300000|2021-11-05 13:35:00|204432.9|204282.9|204307|204157|204432.9|204299.6|204294.7|204144.7|964
1636119600000|2021-11-05 13:40:00|204305.8|204155.8|204368.6|204218.6|204465.1|204315.1|204275|204125|968
1636119900000|2021-11-05 13:45:00|204363.6|204213.6|204461.1|204311.1|204481.7|204347.8|204228.8|204111.8|946
1636120200000|2021-11-05 13:50:00|204454.6|204304.6|204657.5|204507.5|204753.5|204603.5|204452.9|204302.9|1021
1636120500000|2021-11-05 13:55:00|204657.6|204507.6|204840.2|204690.2|204869.9|204719.9|204657.1|204507.1|1024
1636120800000|2021-11-05 14:00:00|204838.6|204688.6|204535.8|204385.8|204840.5|204690.5|204502.6|204352.6|960
1636121100000|2021-11-05 14:05:00|204534.3|204384.3|204807.5|204657.5|204821.2|204671.2|204528.4|204378.4|986
1636121400000|2021-11-05 14:10:00|204807.3|204657.3|204927.1|204777.1|204927.1|204777.1|204762.4|204612.4|882
1636121700000|2021-11-05 14:15:00|204933.6|204783.6|204969.7|204819.7|204995.5|204845.5|204871.3|204762.1|793
1636122000000|2021-11-05 14:20:00|204971.3|204821.3|204872.9|204722.9|205044.9|204894.9|204854.3|204704.3|799
1636122300000|2021-11-05 14:25:00|204871.2|204721.2|204732.5|204582.5|204879.3|204729.3|204587|204437|939
1636122600000|2021-11-05 14:30:00|204730.6|204580.6|204814|204664|204818.5|204668.5|204688.2|204538.2|830
1636122900000|2021-11-05 14:35:00|204814.2|204664.2|204771.4|204621.4|204816.5|204666.5|204692.4|204542.4|836
1636123200000|2021-11-05 14:40:00|204767.8|204617.8|204739.1|204589.1|204794.8|204644.8|204726.5|204576.5|778
1636123500000|2021-11-05 14:45:00|204738|204588|204862.5|204712.5|204967.8|204817.8|204688.1|204538.1|843
1636123800000|2021-11-05 14:50:00|204859.6|204709.6|204672.4|204522.4|204861.6|204732.9|204654.4|204504.4|878
1636124100000|2021-11-05 14:55:00|204671.9|204521.9|204620.1|204470.1|204733.4|204583.4|204596|204446|790
1636124400000|2021-11-05 15:00:00|204622.1|204472.1|204741.1|204591.1|204799.6|204649.6|204595.8|204445.8|809
1636124700000|2021-11-05 15:05:00|204741.4|204591.4|204589.2|204439.2|204747.3|204597.3|204554.7|204404.7|855
1636125000000|2021-11-05 15:10:00|204589.4|204439.4|204631.3|204481.3|204742.4|204592.4|204588.7|204438.7|834
1636125300000|2021-11-05 15:15:00|204626.6|204476.6|204739.5|204589.5|204775.8|204625.8|204616.5|204466.5|947
1636125600000|2021-11-05 15:20:00|204737.8|204587.8|204615.5|204465.5|204739.8|204605.4|204572.4|204455.3|871
1636125900000|2021-11-05 15:25:00|204617.3|204467.3|204481.1|204331.1|204624.3|204474.3|204475.4|204325.4|752
1636126200000|2021-11-05 15:30:00|204475.1|204325.1|204459.7|204309.7|204569.6|204419.6|204449.1|204299.1|829
1636126500000|2021-11-05 15:35:00|204457.9|204307.9|204492.2|204342.2|204546.4|204424.9|204403.2|204306.2|775
1636126800000|2021-11-05 15:40:00|204493.1|204343.1|204520.5|204370.5|204571.1|204421.1|204486.8|204336.8|891
1636127100000|2021-11-05 15:45:00|204521|204371|204278.2|204128.2|204521|204371|204220.8|204070.8|923
1636127400000|2021-11-05 15:50:00|204282.1|204132.1|204374.4|204224.4|204383.1|204233.1|204228.3|204078.3|915
1636127700000|2021-11-05 15:55:00|204372.7|204222.7|204360.5|204210.5|204375.2|204254.3|204229.8|204079.8|898
1636128000000|2021-11-05 16:00:00|204360|204210|204308.2|204158.2|204369|204246.5|204295.6|204149.7|891
1636128300000|2021-11-05 16:05:00|204306.9|204156.9|204325|204175|204403.9|204253.9|204283|204133|825
1636128600000|2021-11-05 16:10:00|204320.6|204170.6|204290|204140|204359.3|204209.3|204253.9|204103.9|841
1636128900000|2021-11-05 16:15:00|204288.9|204138.9|204144.2|203994.2|204320.5|204170.5|204102.6|203981.8|789
1636129200000|2021-11-05 16:20:00|204145.7|203995.7|204016.5|203866.5|204155.3|204005.3|203983.2|203833.2|733
1636129500000|2021-11-05 16:25:00|204016.6|203866.6|203896.1|203746.1|204026.3|203876.3|203894.8|203744.8|754
1636129800000|2021-11-05 16:30:00|203871.9|203721.9|203810.8|203660.8|203921.1|203771.1|203806.9|203656.9|783
1636130100000|2021-11-05 16:35:00|203814.4|203664.4|203980.1|203830.1|204043.3|203893.3|203813|203663|741
1636130400000|2021-11-05 16:40:00|203962.5|203812.5|203869.9|203719.9|204037.6|203887.6|203845.9|203695.9|817
1636130700000|2021-11-05 16:45:00|203870.5|203720.5|203949.7|203799.7|203979.7|203829.7|203870.1|203720.1|735
1636131000000|2021-11-05 16:50:00|203949.6|203799.6|203770.8|203620.8|203954.5|203804.5|203769.7|203619.7|670
1636131300000|2021-11-05 16:55:00|203770.3|203620.3|203731.7|203581.7|203824.4|203714.7|203697.9|203547.9|821
1636131600000|2021-11-05 17:00:00|203733.3|203583.3|203612.3|203462.3|203767.1|203617.1|203552.3|203402.3|815
1636131900000|2021-11-05 17:05:00|203608.3|203458.3|203735.9|203585.9|203744.7|203594.7|203506.3|203356.3|731
1636132200000|2021-11-05 17:10:00|203735.2|203585.2|203610.8|203460.8|203814.1|203664.1|203609.3|203459.3|777
1636132500000|2021-11-05 17:15:00|203611.7|203461.7|203596.4|203446.4|203666.7|203516.7|203533.8|203383.8|817
1636132800000|2021-11-05 17:20:00|203597.2|203447.2|203761.7|203611.7|203773.8|203623.8|203572.1|203422.1|783
1636133100000|2021-11-05 17:25:00|203767.2|203617.2|203830.7|203680.7|203841.6|203691.6|203692.6|203542.6|774
1636133400000|2021-11-05 17:30:00|203830.4|203680.4|203774.6|203624.6|203840.1|203690.1|203612.1|203462.1|820
1636133700000|2021-11-05 17:35:00|203772.8|203622.8|203765.9|203615.9|203873.5|203723.5|203748.9|203598.9|806
1636134000000|2021-11-05 17:40:00|203765.7|203615.7|203769.7|203619.7|203817.9|203667.9|203754.4|203604.4|763
1636134300000|2021-11-05 17:45:00|203765.8|203615.8|203845.7|203695.7|203902.7|203752.7|203688.2|203538.2|848
1636134600000|2021-11-05 17:50:00|203849|203699|203828.8|203678.8|203896|203746|203718.7|203595.2|790
1636134900000|2021-11-05 17:55:00|203828.6|203678.6|203762.2|203612.2|203863.9|203713.9|203742.3|203592.3|830
1636135200000|2021-11-05 18:00:00|203754.1|203604.1|203690.9|203540.9|203754.1|203604.1|203635.6|203498.1|698
1636135500000|2021-11-05 18:05:00|203690.6|203540.6|203696.2|203546.2|203739.9|203589.9|203667.4|203517.4|617
1636135800000|2021-11-05 18:10:00|203698.8|203548.8|203513.3|203363.3|203701.4|203551.4|203511.5|203361.5|653
1636136100000|2021-11-05 18:15:00|203514.5|203364.5|203506|203356|203517.7|203367.7|203445.9|203295.9|601
1636136400000|2021-11-05 18:20:00|203505.3|203355.3|203507.5|203357.5|203541.9|203391.9|203464|203314|686
1636136700000|2021-11-05 18:25:00|203509.1|203359.1|203396.2|203246.2|203519.9|203369.9|203360.5|203242.9|619
1636137000000|2021-11-05 18:30:00|203399.5|203249.5|203475.2|203325.2|203498.7|203348.7|203369|203246.3|653
1636137300000|2021-11-05 18:35:00|203475.1|203325.1|203427.1|203277.1|203529.4|203379.4|203417.2|203267.2|630
1636137600000|2021-11-05 18:40:00|203428.5|203278.5|203511.5|203361.5|203567.8|203417.8|203421.1|203278.5|595
1636137900000|2021-11-05 18:45:00|203511.4|203361.4|203609.9|203459.9|203615.7|203465.7|203510.9|203360.9|535
1636138200000|2021-11-05 18:50:00|203608.8|203458.8|203626|203476|203654.5|203551.2|203562.8|203412.8|591
1636138500000|2021-11-05 18:55:00|203628.9|203478.9|203667.4|203517.4|203751.2|203604.5|203602.4|203478.9|761
1636138800000|2021-11-05 19:00:00|203662.8|203512.8|203628.8|203478.8|203804.2|203654.2|203595.2|203445.2|864
1636139100000|2021-11-05 19:05:00|203627.8|203477.8|203426.6|203276.6|203640.1|203490.1|203419.4|203269.4|711
1636139400000|2021-11-05 19:10:00|203427.1|203277.1|203412.3|203262.3|203438|203288|203406.3|203256.3|557
1636139700000|2021-11-05 19:15:00|203411.1|203261.1|203295.1|203145.1|203420.5|203270.5|203253.6|203103.6|677
1636140000000|2021-11-05 19:20:00|203294.9|203144.9|203229.1|203079.1|203358.5|203208.5|203221.5|203071.5|709
1636140300000|2021-11-05 19:25:00|203225.2|203075.2|203350.7|203200.7|203366.9|203216.9|203222.7|203072.7|634
1636140600000|2021-11-05 19:30:00|203350.9|203200.9|203384.9|203234.9|203401|203251|203341.9|203191.9|689
1636140900000|2021-11-05 19:35:00|203380.9|203230.9|203424.3|203274.3|203428.4|203278.4|203344.9|203194.9|655
1636141200000|2021-11-05 19:40:00|203425.1|203275.1|203473.1|203323.1|203487.7|203337.7|203399.2|203249.2|525
1636141500000|2021-11-05 19:45:00|203472.7|203322.7|203556.2|203406.2|203602.3|203452.3|203438.7|203288.7|679
1636141800000|2021-11-05 19:50:00|203554.1|203404.1|203514.9|203364.9|203599.9|203449.9|203502.2|203352.2|681
1636142100000|2021-11-05 19:55:00|203515|203365|203483.2|203333.2|203516.4|203366.4|203446.3|203296.3|644
1636142400000|2021-11-05 20:00:00|203477.2|203327.2|203480.6|203330.6|203503.8|203353.8|203454.9|203304.9|514
1636142700000|2021-11-05 20:05:00|203481.1|203331.1|203494.1|203344.1|203498.7|203348.7|203442.4|203292.4|496
1636143000000|2021-11-05 20:10:00|203494.4|203344.4|203487.4|203337.4|203500.9|203350.9|203467.8|203317.8|410
1636143300000|2021-11-05 20:15:00|203488.8|203338.8|203526.2|203376.2|203533.2|203383.2|203468.5|203318.5|495
1636143600000|2021-11-05 20:20:00|203525|203375|203552.7|203402.7|203565.6|203415.6|203516.5|203366.5|278
1636143900000|2021-11-05 20:25:00|203548.9|203398.9|203581.2|203431.2|203589.9|203439.9|203545.7|203395.7|315
1636144200000|2021-11-05 20:30:00|203580.4|203430.4|203600|203450|203600|203450|203522.8|203372.8|442
1636144500000|2021-11-05 20:35:00|203587.8|203437.8|203618.2|203468.2|203635.7|203485.7|203582|203432|508
1636144800000|2021-11-05 20:40:00|203620|203470|203567.7|203417.7|203639.3|203481.3|203557.3|203355.8|478
1636145100000|2021-11-05 20:45:00|203572.2|203422.2|203577.5|203427.5|203675.8|203464|203513.9|203327.8|531
1636145400000|2021-11-05 20:50:00|203579.5|203429.5|203627.9|203477.9|203718.6|203510.8|203561.8|203349.6|448
1636145700000|2021-11-05 20:55:00|203620.3|203470.3|203594.4|203297.4|203716|203473.2|203423.5|203126.5|413
1636318800000|2021-11-07 21:00:00|203930.7|203628.7|203760.9|203458.9|203930.7|203628.7|203695|203393|7
1636319100000|2021-11-07 21:05:00|203793.9|203491.9|203800.5|203498.5|203930.7|203628.7|203760.9|203458.9|20
1636319400000|2021-11-07 21:10:00|203795|203493|203795|203493|203795|203493|203760.9|203458.9|3
1636319700000|2021-11-07 21:15:00|203760.9|203458.9|203760.9|203458.9|204000.8|203698.8|203760.9|203458.9|13
1636320000000|2021-11-07 21:20:00|203841.1|203539.1|203763.2|203461.2|204000.8|203698.8|203760.9|203458.9|15
1636320300000|2021-11-07 21:25:00|203762.8|203460.8|203795|203493|203841.1|203539.1|203760.9|203458.9|8
1636320600000|2021-11-07 21:30:00|203817|203515|203805.2|203503.2|204000.8|203698.8|203760.9|203458.9|12
1636320900000|2021-11-07 21:35:00|203815.4|203513.4|203795|203493|204000.8|203698.8|203760.9|203458.9|22
1636321200000|2021-11-07 21:40:00|203760.9|203458.9|203795|203493|203813.7|203511.7|203760.9|203458.9|8
1636321500000|2021-11-07 21:45:00|203760.9|203458.9|203760.9|203458.9|203795|203493|203760.9|203458.9|19
1636321800000|2021-11-07 21:50:00|203656|203354|203760.9|203458.9|203795|203493|203656|203354|19
1636322100000|2021-11-07 21:55:00|203795|203493|203661.1|203364.1|203870|203568|203646.6|203349.6|28
1636322400000|2021-11-07 22:00:00|203661.5|203364.5|203819.5|203522.5|203879.2|203582.2|203579.4|203282.4|48
1636322700000|2021-11-07 22:05:00|203761.3|203464.3|203702.1|203405.1|203876.4|203579.4|203702.1|203405.1|86
1636323000000|2021-11-07 22:10:00|203792.4|203495.4|203795.8|203498.8|203877.5|203580.5|203702.1|203405.1|153
1636323300000|2021-11-07 22:15:00|203809.5|203512.5|203765.1|203468.1|203872.7|203575.7|203747.9|203450.9|117
1636323600000|2021-11-07 22:20:00|203765.5|203468.5|203809.2|203512.2|203844.7|203547.7|203749.3|203452.3|127
1636323900000|2021-11-07 22:25:00|203792.5|203495.5|203809.8|203512.8|203848.6|203551.6|203772.3|203475.3|127
1636324200000|2021-11-07 22:30:00|203818.6|203521.6|203813.3|203516.3|203847.1|203550.1|203810.1|203513.1|1136
1636324500000|2021-11-07 22:35:00|203827.1|203530.1|203812.1|203515.1|203853.7|203556.7|203797.7|203500.7|806
1636324800000|2021-11-07 22:40:00|203813.8|203516.8|203805.9|203508.9|203861.9|203573.7|203799.2|203502.2|304
1636325100000|2021-11-07 22:45:00|203810.5|203513.5|203829.3|203532.3|203845.9|203548.9|203789.9|203492.9|717
1636325400000|2021-11-07 22:50:00|203824.9|203527.9|203823.8|203526.8|203844.5|203547.5|203803.7|203506.7|1159
1636325700000|2021-11-07 22:55:00|203836.4|203539.4|203820.1|203523.1|203844.6|203547.6|203798.1|203501.1|737
1636326000000|2021-11-07 23:00:00|203821.5|203524.5|203845.6|203548.6|203866.3|203640.4|203732.7|203505|655
1636326300000|2021-11-07 23:05:00|203844.6|203547.6|203773|203623|203882.1|203663.7|203722.1|203482.5|440
1636326600000|2021-11-07 23:10:00|203778.7|203628.7|203803.1|203653.1|203853.2|203660|203760.2|203546|372
1636326900000|2021-11-07 23:15:00|203802.5|203652.5|203839.8|203689.8|203904.8|203692|203783.9|203568.3|350
1636327200000|2021-11-07 23:20:00|203847.5|203697.5|203794.5|203644.5|203904.4|203708.6|203774.1|203533.3|402
1636327500000|2021-11-07 23:25:00|203797|203647|203811.2|203661.2|203853.8|203670.8|203784.2|203576.3|256
1636327800000|2021-11-07 23:30:00|203810.9|203660.9|203753.4|203603.4|203899.3|203706.1|203753.4|203553.9|325
1636328100000|2021-11-07 23:35:00|203781|203512|203792.4|203642.4|203873.8|203674.8|203760.2|203512|276
1636328400000|2021-11-07 23:40:00|203795.9|203645.9|203781.4|203631.4|203864.1|203675.6|203749.6|203531.1|373
1636328700000|2021-11-07 23:45:00|203783.5|203633.5|203794.2|203644.2|203833.5|203653.1|203763.3|203567.4|332
1636329000000|2021-11-07 23:50:00|203794.1|203644.1|203813.5|203663.5|203868.7|203695.3|203746.7|203549|408
1636329300000|2021-11-07 23:55:00|203807.7|203657.7|203834.1|203684.1|203849.5|203699.5|203769.7|203619.7|393
1636329600000|2021-11-08 00:00:00|203834|203684|203858.9|203708.9|203898.7|203748.7|203833.4|203683.4|581
1636329900000|2021-11-08 00:05:00|203857.8|203707.8|203772|203622|203893.4|203743.4|203724.3|203574.3|523
1636330200000|2021-11-08 00:10:00|203773.2|203623.2|203820.8|203670.8|203832.4|203682.4|203768.5|203618.5|407
1636330500000|2021-11-08 00:15:00|203822.1|203672.1|203771.4|203621.4|203829.6|203679.6|203762.7|203612.7|478
1636330800000|2021-11-08 00:20:00|203771.6|203621.6|203740.9|203590.9|203793.9|203643.9|203731.3|203581.3|431
1636331100000|2021-11-08 00:25:00|203740.6|203590.6|203810.7|203660.7|203811.9|203661.9|203732.8|203582.8|448
1636331400000|2021-11-08 00:30:00|203810.1|203660.1|203771.8|203621.8|203811.6|203661.6|203764.9|203614.9|396
1636331700000|2021-11-08 00:35:00|203772.1|203622.1|203797.5|203647.5|203800.7|203650.7|203763.6|203613.6|392
1636332000000|2021-11-08 00:40:00|203798.1|203648.1|203801.7|203651.7|203826.8|203676.8|203795.4|203645.4|413
1636332300000|2021-11-08 00:45:00|203802|203652|203775.8|203625.8|203810.8|203660.8|203768.9|203618.9|437
1636332600000|2021-11-08 00:50:00|203774.8|203624.8|203766.2|203616.2|203797.2|203647.2|203756.2|203606.2|427
1636332900000|2021-11-08 00:55:00|203769.3|203619.3|203776.2|203626.2|203801.8|203651.8|203759.9|203609.9|419
1636333200000|2021-11-08 01:00:00|203775.5|203625.5|203734.6|203584.6|203784.5|203634.5|203690.3|203540.3|457
1636333500000|2021-11-08 01:05:00|203734.3|203584.3|203698.5|203548.5|203740.2|203590.2|203688.8|203538.8|440
1636333800000|2021-11-08 01:10:00|203697.6|203547.6|203696.8|203546.8|203735.3|203585.3|203692.1|203542.1|405
1636334100000|2021-11-08 01:15:00|203697.5|203547.5|203655.4|203505.4|203700.7|203550.7|203645.1|203495.1|385
1636334400000|2021-11-08 01:20:00|203656.1|203506.1|203685.9|203535.9|203696.5|203546.5|203637.7|203487.7|447
1636334700000|2021-11-08 01:25:00|203694.4|203544.4|203651.4|203501.4|203698.4|203548.4|203644|203494|363
1636335000000|2021-11-08 01:30:00|203651.6|203501.6|203687.6|203537.6|203703|203553|203643.9|203493.9|476
1636335300000|2021-11-08 01:35:00|203694.5|203544.5|203689.9|203539.9|203706.7|203556.7|203683.5|203533.5|448
1636335600000|2021-11-08 01:40:00|203691|203541|203693.6|203543.6|203699.7|203549.7|203680.9|203530.9|397
1636335900000|2021-11-08 01:45:00|203692.1|203542.1|203697|203547|203702.2|203552.2|203681.8|203531.8|471
1636336200000|2021-11-08 01:50:00|203696.6|203546.6|203767.1|203617.1|203772.4|203622.4|203682.9|203532.9|447
1636336500000|2021-11-08 01:55:00|203767.5|203617.5|203772.3|203622.3|203798.3|203648.3|203758.7|203608.7|474
1636336800000|2021-11-08 02:00:00|203774.1|203624.1|203769|203619|203783|203633|203762.1|203612.1|445
1636337100000|2021-11-08 02:05:00|203767.7|203617.7|203723.2|203573.2|203776|203626|203717.3|203567.3|424
1636337400000|2021-11-08 02:10:00|203724.2|203574.2|203731|203581|203764.4|203614.4|203721.4|203571.4|451
1636337700000|2021-11-08 02:15:00|203732.2|203582.2|203686.4|203536.4|203738|203588|203682.7|203532.7|409
1636338000000|2021-11-08 02:20:00|203686.7|203536.7|203690.9|203540.9|203728.4|203578.4|203682.4|203532.4|401
1636338300000|2021-11-08 02:25:00|203689.2|203539.2|203692.6|203542.6|203697.1|203547.1|203682.7|203532.7|373
1636338600000|2021-11-08 02:30:00|203692.2|203542.2|203682.6|203532.6|203696.6|203546.6|203677.4|203527.4|417
1636338900000|2021-11-08 02:35:00|203683.2|203533.2|203689.3|203539.3|203706.2|203556.2|203678.5|203528.5|322
1636339200000|2021-11-08 02:40:00|203691.1|203541.1|203683.8|203533.8|203701.5|203551.5|203678.6|203528.6|304
1636339500000|2021-11-08 02:45:00|203683.3|203533.3|203691.7|203541.7|203692.2|203542.2|203676.9|203526.9|340
1636339800000|2021-11-08 02:50:00|203692.7|203542.7|203681.3|203531.3|203727.1|203577.1|203675.4|203525.4|357
1636340100000|2021-11-08 02:55:00|203688.3|203538.3|203676.5|203526.5|203695.6|203545.6|203673.2|203523.2|370
1636340400000|2021-11-08 03:00:00|203676.4|203526.4|203644.6|203494.6|203689.3|203539.3|203631.8|203481.8|365
1636340700000|2021-11-08 03:05:00|203645.8|203495.8|203643.3|203493.3|203652.3|203502.3|203631.3|203481.3|337
1636341000000|2021-11-08 03:10:00|203643.1|203493.1|203607.5|203457.5|203645.2|203495.2|203596.3|203446.3|415
1636341300000|2021-11-08 03:15:00|203608|203458|203609.5|203459.5|203611.5|203461.5|203591.3|203441.3|409
1636341600000|2021-11-08 03:20:00|203607.2|203457.2|203606|203456|203618.4|203468.4|203568.9|203418.9|413
1636341900000|2021-11-08 03:25:00|203606.2|203456.2|203604.1|203454.1|203612.9|203462.9|203594.3|203444.3|396
1636342200000|2021-11-08 03:30:00|203604.5|203454.5|203607|203457|203612.6|203462.6|203598.5|203448.5|388
1636342500000|2021-11-08 03:35:00|203607.8|203457.8|203612.2|203462.2|203616.1|203466.1|203595.4|203445.4|417
1636342800000|2021-11-08 03:40:00|203610.4|203460.4|203611.2|203461.2|203621.3|203471.3|203599|203449|327
1636343100000|2021-11-08 03:45:00|203611.7|203461.7|203650|203500|203656.3|203506.3|203607.1|203457.1|351
1636343400000|2021-11-08 03:50:00|203648.8|203498.8|203652.8|203502.8|203658.8|203508.8|203634.6|203484.6|362
1636343700000|2021-11-08 03:55:00|203653.6|203503.6|203617.9|203467.9|203661.8|203511.8|203604.6|203454.6|329
1636344000000|2021-11-08 04:00:00|203619.6|203469.6|203604.1|203454.1|203619.6|203469.6|203558.6|203408.6|458
1636344300000|2021-11-08 04:05:00|203605|203455|203604.7|203454.7|203608.4|203458.4|203593.7|203443.7|366
1636344600000|2021-11-08 04:10:00|203604.6|203454.6|203587.6|203437.6|203617.4|203467.4|203578.6|203428.6|417
1636344900000|2021-11-08 04:15:00|203587.3|203437.3|203574.8|203424.8|203593.3|203443.3|203555.8|203405.8|276
1636345200000|2021-11-08 04:20:00|203576.4|203426.4|203564.4|203414.4|203594.9|203444.9|203548.1|203398.1|386
1636345500000|2021-11-08 04:25:00|203564.2|203414.2|203555.2|203405.2|203572.9|203422.9|203555.2|203405.2|321
1636345800000|2021-11-08 04:30:00|203554.9|203404.9|203610.9|203460.9|203610.9|203460.9|203554.6|203404.6|305
1636346100000|2021-11-08 04:35:00|203610.4|203460.4|203589|203439|203610.4|203460.4|203585.3|203435.3|218
1636346400000|2021-11-08 04:40:00|203588.9|203438.9|203593.9|203443.9|203596.5|203446.5|203587.7|203437.7|239
1636346700000|2021-11-08 04:45:00|203591.6|203441.6|203593.9|203443.9|203612.2|203462.2|203587.6|203437.6|237
1636347000000|2021-11-08 04:50:00|203599.2|203449.2|203561.1|203411.1|203600.4|203450.4|203556.4|203406.4|314
1636347300000|2021-11-08 04:55:00|203561|203411|203542.9|203392.9|203569.8|203419.8|203512.7|203362.7|369
1636347600000|2021-11-08 05:00:00|203540.2|203390.2|203560.8|203410.8|203564.7|203414.7|203514.5|203364.5|420
1636347900000|2021-11-08 05:05:00|203558.1|203408.1|203557.3|203407.3|203562|203412|203522.3|203372.3|383
1636348200000|2021-11-08 05:10:00|203557.6|203407.6|203564.9|203414.9|203569.9|203419.9|203550.8|203400.8|455
1636348500000|2021-11-08 05:15:00|203565.7|203415.7|203581.6|203431.6|203585.4|203435.4|203529.7|203379.7|384
1636348800000|2021-11-08 05:20:00|203575.7|203425.7|203611.1|203461.1|203615.8|203465.8|203567.7|203417.7|391
1636349100000|2021-11-08 05:25:00|203610.2|203460.2|203605.2|203455.2|203617.8|203467.8|203600.6|203450.6|379
1636349400000|2021-11-08 05:30:00|203605.1|203455.1|203611.8|203461.8|203614.9|203464.9|203582|203432|405
1636349700000|2021-11-08 05:35:00|203612.9|203462.9|203604.7|203454.7|203616.8|203466.8|203598.9|203448.9|441
1636350000000|2021-11-08 05:40:00|203604.8|203454.8|203609.1|203459.1|203622.9|203472.9|203601.2|203451.2|440
1636350300000|2021-11-08 05:45:00|203609.6|203459.6|203609.1|203459.1|203617.5|203467.5|203598.4|203448.4|451
1636350600000|2021-11-08 05:50:00|203606.9|203456.9|203595.9|203445.9|203615.6|203465.6|203591.7|203441.7|394
1636350900000|2021-11-08 05:55:00|203591|203441|203550|203400|203593.8|203443.8|203535.5|203385.5|544
1636351200000|2021-11-08 06:00:00|203548.6|203398.6|203501.6|203351.6|203551.1|203401.1|203497.3|203347.3|498
1636351500000|2021-11-08 06:05:00|203500.9|203350.9|203482.2|203332.2|203505.7|203355.7|203479|203329|416
1636351800000|2021-11-08 06:10:00|203481.7|203331.7|203463|203313|203489.7|203339.7|203455.8|203305.8|320
1636352100000|2021-11-08 06:15:00|203461.1|203311.1|203484.3|203334.3|203519.7|203369.7|203458.7|203308.7|407
1636352400000|2021-11-08 06:20:00|203486.5|203336.5|203470.4|203320.4|203500.6|203350.6|203464.7|203314.7|309
1636352700000|2021-11-08 06:25:00|203471|203321|203546.4|203396.4|203554.8|203404.8|203464.6|203314.6|330
1636353000000|2021-11-08 06:30:00|203546.3|203396.3|203603.8|203453.8|203609.7|203459.7|203495|203391.8|289
1636353300000|2021-11-08 06:35:00|203602.4|203452.4|203627.5|203477.5|203639|203489|203599.5|203449.5|348
1636353600000|2021-11-08 06:40:00|203621.4|203471.4|203630.4|203480.4|203631.8|203481.8|203616.9|203466.9|291
1636353900000|2021-11-08 06:45:00|203630.5|203480.5|203625.5|203475.5|203641.7|203523|203573|203467.1|333
1636354200000|2021-11-08 06:50:00|203625.7|203475.7|203659.1|203509.1|203694.9|203544.9|203622.9|203472.9|341
1636354500000|2021-11-08 06:55:00|203659.4|203509.4|203695.3|203545.3|203703|203553|203658.1|203508.1|357
1636354800000|2021-11-08 07:00:00|203696.2|203546.2|203551.9|203401.9|203733.3|203583.3|203544.4|203394.4|611
1636355100000|2021-11-08 07:05:00|203551.3|203401.3|203548.5|203398.5|203571|203421|203529.1|203379.1|502
1636355400000|2021-11-08 07:10:00|203549.4|203399.4|203545.4|203395.4|203573.5|203423.5|203536.7|203386.7|657
1636355700000|2021-11-08 07:15:00|203545.2|203395.2|203466|203316|203545.4|203395.4|203466|203316|559
1636356000000|2021-11-08 07:20:00|203465.8|203315.8|203477.8|203327.8|203493.2|203343.2|203465.8|203315.8|472
1636356300000|2021-11-08 07:25:00|203477.6|203327.6|203470.2|203320.2|203486.4|203336.4|203462.6|203312.6|431
1636356600000|2021-11-08 07:30:00|203470.7|203320.7|203571.2|203421.2|203582.6|203432.6|203469.2|203319.2|557
1636356900000|2021-11-08 07:35:00|203571.1|203421.1|203645|203495|203696.5|203546.5|203565.1|203415.1|663
1636357200000|2021-11-08 07:40:00|203644.8|203494.8|203585.1|203435.1|203652.4|203502.4|203585|203435|539
1636357500000|2021-11-08 07:45:00|203585.5|203435.5|203648.3|203498.3|203652|203502|203568.9|203418.9|589
1636357800000|2021-11-08 07:50:00|203647.4|203497.4|203687.7|203537.7|203700.8|203550.8|203646.5|203496.5|508
1636358100000|2021-11-08 07:55:00|203687.6|203537.6|203676.1|203526.1|203697.1|203583.5|203618.8|203468.8|608
1636358400000|2021-11-08 08:00:00|203677|203527|203600.2|203450.2|203737.4|203587.4|203564.9|203414.9|795
1636358700000|2021-11-08 08:05:00|203601.1|203451.1|203652.9|203502.9|203680.4|203530.4|203598.7|203448.7|731
1636359000000|2021-11-08 08:10:00|203653.6|203503.6|203727.6|203577.6|203733.9|203585|203618.2|203498.2|665
1636359300000|2021-11-08 08:15:00|203726.6|203576.6|203751.3|203601.3|203783.8|203633.8|203678.2|203528.2|752
1636359600000|2021-11-08 08:20:00|203755.2|203605.2|203899.6|203749.6|203921.5|203771.5|203751.7|203601.7|740
1636359900000|2021-11-08 08:25:00|203900.7|203750.7|203903.8|203753.8|203998.4|203848.4|203894.6|203744.6|856
1636360200000|2021-11-08 08:30:00|203902.5|203752.5|203884.6|203734.6|203969.3|203819.3|203882.4|203732.4|781
1636360500000|2021-11-08 08:35:00|203887.6|203737.6|203885|203735|203930.8|203780.8|203811.8|203661.8|737
1636360800000|2021-11-08 08:40:00|203884|203734|203818.1|203668.1|203887|203737|203760.7|203610.7|672
1636361100000|2021-11-08 08:45:00|203817|203667|203819|203669|203865.4|203715.4|203803.5|203653.5|731
1636361400000|2021-11-08 08:50:00|203819.2|203669.2|203777|203627|203823|203673|203767.6|203617.6|665
1636361700000|2021-11-08 08:55:00|203775.8|203625.8|203892.9|203742.9|203911.5|203761.5|203757.2|203607.2|689
1636362000000|2021-11-08 09:00:00|203893.1|203743.1|203900.7|203750.7|203913.5|203763.5|203807.8|203657.8|579
1636362300000|2021-11-08 09:05:00|203902.8|203752.8|203902.4|203752.4|203925.6|203775.6|203860.1|203710.1|696
1636362600000|2021-11-08 09:10:00|203901.8|203751.8|203866.9|203716.9|203913.2|203763.2|203844.4|203694.4|694
1636362900000|2021-11-08 09:15:00|203866|203716|203860.3|203710.3|203894.8|203744.8|203851.1|203701.1|524
1636363200000|2021-11-08 09:20:00|203860.7|203710.7|203948.1|203798.1|203948.1|203798.1|203843.7|203693.7|632
1636363500000|2021-11-08 09:25:00|203946.7|203796.7|203910.1|203760.1|203954.9|203804.9|203901.2|203751.2|503
1636363800000|2021-11-08 09:30:00|203912.3|203762.3|203819.8|203669.8|203914.3|203764.3|203819.5|203669.5|626
1636364100000|2021-11-08 09:35:00|203820.7|203670.7|203865.1|203715.1|203868.4|203718.4|203816.4|203666.4|510
1636364400000|2021-11-08 09:40:00|203864.6|203714.6|204035|203885|204039.4|203889.4|203861.5|203711.5|597
1636364700000|2021-11-08 09:45:00|204034.4|203884.4|204088.9|203938.9|204123.7|203973.7|204004.9|203854.9|648
1636365000000|2021-11-08 09:50:00|204088.2|203938.2|204151.9|204001.9|204160.8|204010.8|204083.8|203933.8|462
1636365300000|2021-11-08 09:55:00|204151.7|204001.7|204198|204048|204242.8|204092.8|204150.4|204000.4|491
1636365600000|2021-11-08 10:00:00|204198.7|204048.7|204239.5|204089.5|204325.1|204175.1|204194.2|204044.2|645
1636365900000|2021-11-08 10:05:00|204238.1|204088.1|204201.6|204051.6|204290.1|204140.1|204177.3|204027.3|697
1636366200000|2021-11-08 10:10:00|204201.8|204051.8|204004.7|203854.7|204218.6|204068.6|203999.9|203849.9|753
1636366500000|2021-11-08 10:15:00|204004.2|203854.2|203986.1|203836.1|204035.9|203885.9|203966.1|203816.1|828
1636366800000|2021-11-08 10:20:00|203986.2|203836.2|203933.5|203783.5|203993.4|203843.4|203894|203744|597
1636367100000|2021-11-08 10:25:00|203933.9|203783.9|203921.2|203771.2|203953.9|203803.9|203897.3|203747.3|732
1636367400000|2021-11-08 10:30:00|203921|203771|204033.8|203883.8|204057.2|203907.2|203909.6|203759.6|541
1636367700000|2021-11-08 10:35:00|204034.8|203884.8|204111.6|203961.6|204113.6|203963.6|204034.3|203884.3|497
1636368000000|2021-11-08 10:40:00|204111.4|203961.4|204158.1|204008.1|204164.1|204014.1|204095.2|203945.2|542
1636368300000|2021-11-08 10:45:00|204157.5|204007.5|204163.1|204013.1|204163.1|204013.1|204150.8|204000.8|477
1636368600000|2021-11-08 10:50:00|204156.2|204006.2|204259.2|204109.2|204305.9|204155.9|204154.5|204004.5|611
1636368900000|2021-11-08 10:55:00|204259.1|204109.1|204102.6|203952.6|204261.1|204129.5|204101.4|203951.4|545
1636369200000|2021-11-08 11:00:00|204103.5|203953.5|204062.1|203912.1|204103.8|203953.8|204031.2|203881.2|541
1636369500000|2021-11-08 11:05:00|204061.9|203911.9|204072.2|203922.2|204075.5|203925.5|204032|203882|493
1636369800000|2021-11-08 11:10:00|204073.2|203923.2|204065.1|203915.1|204086.2|203936.2|204059.9|203909.9|490
1636370100000|2021-11-08 11:15:00|204065.2|203915.2|204111.5|203961.5|204112.1|203962.1|204044.3|203894.3|567
1636370400000|2021-11-08 11:20:00|204111.3|203961.3|204121.4|203971.4|204180.9|204030.9|204099.6|203949.6|531
1636370700000|2021-11-08 11:25:00|204121.5|203971.5|204155.8|204005.8|204195|204045|204100.5|203950.5|491
1636371000000|2021-11-08 11:30:00|204155.9|204005.9|204145.2|203995.2|204167.8|204017.8|204144.8|203994.8|583
1636371300000|2021-11-08 11:35:00|204145.5|203995.5|204030.2|203880.2|204151.1|204001.1|203982.3|203832.3|606
1636371600000|2021-11-08 11:40:00|204030.5|203880.5|204037.1|203887.1|204073.1|203923.1|204017.3|203867.3|592
1636371900000|2021-11-08 11:45:00|204036.8|203886.8|204069.4|203919.4|204126.5|203976.5|203941|203791|676
1636372200000|2021-11-08 11:50:00|204069.2|203919.2|204079.2|203929.2|204090.8|203940.8|204064.3|203914.3|585
1636372500000|2021-11-08 11:55:00|204078.1|203928.1|204063.7|203913.7|204085.8|203935.8|203979.2|203829.2|691
1636372800000|2021-11-08 12:00:00|204065.6|203915.6|203997.7|203847.7|204091|203941|203956.2|203806.2|762
1636373100000|2021-11-08 12:05:00|203995.4|203845.4|204145.1|203995.1|204148.1|203998.1|203993.4|203843.4|773
1636373400000|2021-11-08 12:10:00|204145.2|203995.2|204117.7|203967.7|204209.2|204059.2|204053.4|203903.4|583
1636373700000|2021-11-08 12:15:00|204118.2|203968.2|204117.6|203967.6|204144.5|203994.5|204094.8|203944.8|531
1636374000000|2021-11-08 12:20:00|204117.5|203967.5|204114.2|203964.2|204133.8|203983.8|204106.7|203956.7|571
1636374300000|2021-11-08 12:25:00|204115.4|203965.4|204109.5|203959.5|204137.7|203987.7|204103.5|203953.5|637
1636374600000|2021-11-08 12:30:00|204108.3|203958.3|204073.8|203923.8|204117.9|203967.9|203983.1|203833.1|605
1636374900000|2021-11-08 12:35:00|204077.3|203927.3|204069.5|203919.5|204087|203937|204032|203882|546
1636375200000|2021-11-08 12:40:00|204069.4|203919.4|204067.5|203917.5|204087.2|203967.4|203986.4|203836.4|584
1636375500000|2021-11-08 12:45:00|204067.4|203917.4|204208.1|204058.1|204215.5|204065.5|204056|203906|699
1636375800000|2021-11-08 12:50:00|204209.1|204059.1|204114|203964|204240.6|204090.6|204067.9|203917.9|659
1636376100000|2021-11-08 12:55:00|204114.3|203964.3|204173.6|204023.6|204253.2|204115.9|204046.7|203946|665
1636376400000|2021-11-08 13:00:00|204173.5|204023.5|204105.8|203955.8|204207.5|204057.5|204089.6|203943.6|774
1636376700000|2021-11-08 13:05:00|204110.8|203960.8|204074|203924|204155.1|204043.9|203995.1|203883|675
1636377000000|2021-11-08 13:10:00|204075.1|203925.1|204101.6|203951.6|204148.9|203998.9|203998.5|203885.7|727
1636377300000|2021-11-08 13:15:00|204101.1|203951.1|204060.7|203910.7|204107.8|203996.7|203985.6|203877.1|650
1636377600000|2021-11-08 13:20:00|204042.5|203892.5|204070.9|203920.9|204196.9|204091|203987.2|203868|726
1636377900000|2021-11-08 13:25:00|204072.7|203922.7|203995.2|203845.2|204081.3|203931.3|203895.8|203783.3|717
1636378200000|2021-11-08 13:30:00|203997.4|203847.4|203958.1|203808.1|204055.7|203938.1|203942.4|203798.9|678
1636378500000|2021-11-08 13:35:00|203957.7|203807.7|203912.8|203762.8|204026.5|203899.2|203898.8|203749.3|787
1636378800000|2021-11-08 13:40:00|203915.3|203765.3|203993.7|203843.7|203998.8|203857.4|203889.8|203758.2|823
1636379100000|2021-11-08 13:45:00|203992.4|203842.4|204012.5|203862.5|204015.4|203865.4|203925.1|203775.1|677
1636379400000|2021-11-08 13:50:00|204012.7|203862.7|203970.7|203820.7|204017.1|203871.2|203921.2|203814.4|628
1636379700000|2021-11-08 13:55:00|203970.1|203820.1|204192.2|204042.2|204200.3|204050.3|203947.8|203820.1|810
1636380000000|2021-11-08 14:00:00|204191|204041|204113.6|203963.6|204330.6|204180.6|204108.8|203958.8|919
1636380300000|2021-11-08 14:05:00|204113.1|203963.1|204037.9|203887.9|204113.5|203963.5|203992.4|203877.2|766
1636380600000|2021-11-08 14:10:00|204037.7|203887.7|203978.9|203828.9|204055|203939.9|203895.2|203790.5|792
1636380900000|2021-11-08 14:15:00|203974.5|203824.5|203769.8|203619.8|203974.5|203824.5|203736.8|203586.8|755
1636381200000|2021-11-08 14:20:00|203770|203620|203561.5|203411.5|203793.7|203674.4|203546.9|203396.9|790
1636381500000|2021-11-08 14:25:00|203560.1|203410.1|203579.6|203429.6|203636.5|203486.5|203528.4|203399|815
1636381800000|2021-11-08 14:30:00|203580|203430|203679.1|203529.1|203681|203531|203350|203200|986
1636382100000|2021-11-08 14:35:00|203677.8|203527.8|203599.7|203449.7|203693.3|203548.2|203538.5|203388.5|948
1636382400000|2021-11-08 14:40:00|203596.1|203446.1|203678.8|203528.8|203748.8|203598.8|203592.3|203442.3|931
1636382700000|2021-11-08 14:45:00|203678.7|203528.7|203614.9|203464.9|203700.7|203550.7|203568.4|203418.4|847
1636383000000|2021-11-08 14:50:00|203614.8|203464.8|203651.1|203501.1|203783.8|203633.8|203608.1|203458.1|837
1636383300000|2021-11-08 14:55:00|203651.6|203501.6|203574.6|203424.6|203666.1|203516.1|203538.3|203388.3|748
1636383600000|2021-11-08 15:00:00|203573|203423|203435.9|203385.9|203589.2|203439.2|203435.9|203334.5|714
1636383900000|2021-11-08 15:05:00|203435.4|203385.4|203440.7|203290.7|203500.5|203385.4|203351.8|203241.5|798
1636384200000|2021-11-08 15:10:00|203436.7|203286.7|203371|203221|203450|203300|203287.7|203137.7|788
1636384500000|2021-11-08 15:15:00|203371.4|203221.4|203366.7|203216.7|203453.1|203303.1|203323.3|203182.6|801
1636384800000|2021-11-08 15:20:00|203368.9|203218.9|203411.5|203261.5|203415.2|203265.2|203281.3|203179.5|675
1636385100000|2021-11-08 15:25:00|203411.2|203261.2|203338.5|203188.5|203417.3|203267.4|203289.4|203184.1|706
1636385400000|2021-11-08 15:30:00|203339.3|203189.3|203358.1|203208.1|203363.3|203242.8|203291|203183.4|554
1636385700000|2021-11-08 15:35:00|203359.3|203209.3|203434.4|203284.4|203441.7|203327.4|203350.4|203200.4|662
1636386000000|2021-11-08 15:40:00|203433.8|203283.8|203536.2|203386.2|203540.5|203422.6|203397|203247|741
1636386300000|2021-11-08 15:45:00|203535.6|203385.6|203379.1|203229.1|203542|203392|203375.4|203225.4|723
1636386600000|2021-11-08 15:50:00|203382.3|203232.3|203542.2|203392.2|203577.5|203468.4|203382.1|203232.1|763
1636386900000|2021-11-08 15:55:00|203541.9|203391.9|203524.8|203374.8|203548.8|203426.6|203435.1|203321.5|720
1636387200000|2021-11-08 16:00:00|203525|203375|203486.6|203336.6|203551.5|203429.1|203403.4|203275.7|784
1636387500000|2021-11-08 16:05:00|203489.3|203339.3|203511.5|203361.5|203514.3|203364.3|203445.7|203295.7|670
1636387800000|2021-11-08 16:10:00|203515.5|203365.5|203429.6|203279.6|203571.1|203421.1|203429.6|203279.6|624
1636388100000|2021-11-08 16:15:00|203429.3|203279.3|203477.8|203327.8|203478.6|203350.3|203361.7|203211.7|655
1636388400000|2021-11-08 16:20:00|203477.5|203327.5|203501.5|203351.5|203509.6|203359.6|203457|203307|532
1636388700000|2021-11-08 16:25:00|203501.8|203351.8|203453.5|203303.5|203502.7|203363.5|203411.4|203287.4|619
1636389000000|2021-11-08 16:30:00|203453.9|203303.9|203451.9|203301.9|203497.5|203358.5|203407.8|203291.6|569
1636389300000|2021-11-08 16:35:00|203452|203302|203457.6|203307.6|203541.1|203411.9|203366.3|203263.7|642
1636389600000|2021-11-08 16:40:00|203457.5|203307.5|203455.9|203305.9|203508.4|203395.6|203374.1|203260.5|664
1636389900000|2021-11-08 16:45:00|203456.9|203306.9|203446.6|203296.6|203465.6|203357.3|203407.3|203276.2|668
1636390200000|2021-11-08 16:50:00|203449.2|203299.2|203493.6|203343.6|203504.6|203393.2|203443.2|203293.8|632
1636390500000|2021-11-08 16:55:00|203497.1|203347.1|203454|203304|203501|203351|203447.3|203297.3|560
1636390800000|2021-11-08 17:00:00|203452.3|203302.3|203457|203307|203502|203352|203363.8|203250.5|637
1636391100000|2021-11-08 17:05:00|203457.8|203307.8|203414.3|203264.3|203462.7|203312.7|203351.4|203201.4|755
1636391400000|2021-11-08 17:10:00|203415.4|203265.4|203315|203165|203418.3|203268.3|203309.8|203159.8|681
1636391700000|2021-11-08 17:15:00|203313.9|203163.9|203371|203221|203373.6|203223.6|203313.4|203163.4|645
1636392000000|2021-11-08 17:20:00|203370.9|203220.9|203375.1|203225.1|203384.1|203234.1|203316.8|203166.8|673
1636392300000|2021-11-08 17:25:00|203373.6|203223.6|203322.8|203172.8|203389.5|203239.5|203305.2|203155.2|587
1636392600000|2021-11-08 17:30:00|203322.7|203172.7|203288.7|203138.7|203322.7|203191.4|203197.5|203064.4|567
1636392900000|2021-11-08 17:35:00|203288.4|203138.4|203295.5|203145.5|203297.2|203188.7|203235.7|203134.3|550
1636393200000|2021-11-08 17:40:00|203295.6|203145.6|203307.3|203157.3|203337.6|203187.6|203216.1|203066.1|587
1636393500000|2021-11-08 17:45:00|203307.5|203157.5|203293.5|203143.5|203320.1|203206.3|203237.9|203127.9|515
1636393800000|2021-11-08 17:50:00|203293.3|203143.3|203207.4|203057.4|203295.4|203145.4|203185.4|203035.4|543
1636394100000|2021-11-08 17:55:00|203206.5|203056.5|203250.6|203100.6|203264.8|203126.4|203149.6|203041.5|574
1636394400000|2021-11-08 18:00:00|203250.8|203100.8|203220.3|203070.3|203298.1|203181.3|203158.7|203051|750
1636394700000|2021-11-08 18:05:00|203219.3|203069.3|203213.2|203063.2|203248.2|203098.2|203200.7|203050.7|652
1636395000000|2021-11-08 18:10:00|203213.7|203063.7|203133.4|202983.4|203221.4|203071.4|203113|202963|501
1636395300000|2021-11-08 18:15:00|203133.6|202983.6|203240.8|203090.8|203246|203096|203132.7|202983.6|672
1636395600000|2021-11-08 18:20:00|203240.6|203090.6|203258.6|203108.6|203300.2|203150.2|203203.7|203053.7|684
1636395900000|2021-11-08 18:25:00|203257.5|203107.5|203176.3|203026.3|203272.8|203162.9|203152.3|203002.3|651
1636396200000|2021-11-08 18:30:00|203174.7|203024.7|203152.5|203002.5|203193|203048.2|203095.2|202994.7|616
1636396500000|2021-11-08 18:35:00|203152.6|203002.6|203123.8|202973.8|203152.9|203034.5|203084.5|202968.6|607
1636396800000|2021-11-08 18:40:00|203124.5|202974.5|203130.4|202980.4|203136.4|202986.4|203081.5|202931.5|613
1636397100000|2021-11-08 18:45:00|203129.9|202979.9|203176.5|203026.5|203176.7|203042.1|203059.3|202955.9|581
1636397400000|2021-11-08 18:50:00|203176.9|203026.9|203219.2|203069.2|203235.8|203085.8|203108.7|202988.9|562
1636397700000|2021-11-08 18:55:00|203218|203068|203059.1|203009.1|203250.6|203100.6|203059.1|202986|527
1636398000000|2021-11-08 19:00:00|203104.9|202954.9|203013.7|202863.7|203120.5|203008.5|202965.6|202856.3|629
1636398300000|2021-11-08 19:05:00|203012.9|202862.9|203130.4|202980.4|203135.8|202988.3|202958.7|202847|555
1636398600000|2021-11-08 19:10:00|203130.3|202980.3|203218.7|203068.7|203218.7|203068.7|203101.7|202977.4|517
1636398900000|2021-11-08 19:15:00|203218.2|203068.2|203187.3|203037.3|203267.8|203117.8|203131.7|203010.2|604
1636399200000|2021-11-08 19:20:00|203202.9|203052.9|203209.8|203059.8|203222.8|203072.8|203198.3|203048.3|476
1636399500000|2021-11-08 19:25:00|203210.7|203060.7|203214.2|203064.2|203226.2|203123.4|203169.4|203060.5|480
1636399800000|2021-11-08 19:30:00|203215|203065|203212.9|203062.9|203237.7|203131.8|203119.5|202997.3|651
1636400100000|2021-11-08 19:35:00|203212.7|203062.7|203251.8|203101.8|203334.1|203231.7|203193.2|203043.2|622
1636400400000|2021-11-08 19:40:00|203251.7|203101.7|203373|203223|203374.8|203224.8|203178.3|203028.3|624
1636400700000|2021-11-08 19:45:00|203372.7|203222.7|203302.6|203152.6|203388.1|203238.1|203291.1|203141.1|563
1636401000000|2021-11-08 19:50:00|203303.9|203153.9|203305.3|203155.3|203339.6|203196.7|203246.1|203108.3|505
1636401300000|2021-11-08 19:55:00|203303.5|203153.5|203220.4|203070.4|203304.6|203190.3|203216.3|203066.3|605
1636401600000|2021-11-08 20:00:00|203221.2|203071.2|203316|203166|203317.1|203167.1|203220|203070|576
1636401900000|2021-11-08 20:05:00|203315.9|203165.9|203399.1|203249.1|203433.7|203283.7|203311.7|203161.7|663
1636402200000|2021-11-08 20:10:00|203399.2|203249.2|203324|203174|203407.7|203290.1|203300.3|203150.3|630
1636402500000|2021-11-08 20:15:00|203322.9|203172.9|203328.3|203178.3|203408|203263.5|203310.3|203166.7|649
1636402800000|2021-11-08 20:20:00|203328.1|203178.1|203344.4|203194.4|203354.9|203204.9|203253.4|203103.4|578
1636403100000|2021-11-08 20:25:00|203338.1|203188.1|203309.1|203159.1|203403.8|203253.8|203297.4|203147.4|638
1636403400000|2021-11-08 20:30:00|203308.7|203158.7|203341.5|203191.5|203366.4|203216.4|203288.2|203138.2|597
1636403700000|2021-11-08 20:35:00|203342.4|203192.4|203359.3|203209.3|203401.4|203251.4|203306.9|203156.9|576
1636404000000|2021-11-08 20:40:00|203353.1|203203.1|203452.2|203302.2|203492.3|203342.3|203306.7|203156.7|542
1636404300000|2021-11-08 20:45:00|203452.3|203302.3|203470.8|203320.8|203515.5|203409.1|203441.5|203291.5|500
1636404600000|2021-11-08 20:50:00|203467.5|203317.5|203470.7|203320.7|203542.6|203392.6|203399.2|203249.2|681
1636404900000|2021-11-08 20:55:00|203469.8|203319.8|203421.6|203271.6|203534.7|203384.7|203415.8|203265.8|711
1636405200000|2021-11-08 21:00:00|203417.4|203267.4|203472.9|203322.9|203489.2|203339.2|203375.8|203225.8|714
1636405500000|2021-11-08 21:05:00|203468.3|203318.3|203511|203361|203516.5|203366.5|203440.8|203290.8|539
1636405800000|2021-11-08 21:10:00|203511.2|203361.2|203480.8|203330.8|203528.1|203378.1|203477.2|203327.2|422
1636406100000|2021-11-08 21:15:00|203481.3|203331.3|203517.4|203367.4|203522.1|203372.1|203480.1|203330.1|285
1636406400000|2021-11-08 21:20:00|203519|203369|203535.6|203385.6|203548.5|203398.5|203506.3|203356.3|312
1636406700000|2021-11-08 21:25:00|203535|203385|203471.8|203321.8|203541.4|203391.4|203437.9|203287.9|493
1636407000000|2021-11-08 21:30:00|203471|203321|203420.4|203270.4|203480.9|203330.9|203382|203232|497
1636407300000|2021-11-08 21:35:00|203422.9|203272.9|203395.4|203245.4|203441.4|203291.4|203391|203241|335
1636407600000|2021-11-08 21:40:00|203395.7|203245.7|203400|203250|203404.4|203254.4|203379.3|203229.3|322
1636407900000|2021-11-08 21:45:00|203397.3|203247.3|203404.1|203254.1|203417.7|203267.7|203376.1|203226.1|416
1636408200000|2021-11-08 21:50:00|203407.9|203257.9|203379.6|203229.6|203426|203276|203379.6|203229.6|415
1636408500000|2021-11-08 21:55:00|203378|203228|203594.4|203297.4|203595.9|203298.9|203338|203150.5|452
1636408800000|2021-11-08 22:00:00|203575.2|203278.2|203620.7|203323.7|203674.9|203377.9|203561.7|203264.7|70
1636409100000|2021-11-08 22:05:00|203620.4|203323.4|203630.4|203333.4|203676|203379|203616.7|203319.7|102
1636409400000|2021-11-08 22:10:00|203625.8|203328.8|203618.9|203321.9|203677.1|203380.1|203598.1|203301.1|158
1636409700000|2021-11-08 22:15:00|203611.9|203314.9|203610.4|203313.4|203625.6|203328.6|203550.9|203253.9|115
1636410000000|2021-11-08 22:20:00|203603.7|203306.7|203643.1|203346.1|203655.5|203358.5|203467.3|203170.3|434
1636410300000|2021-11-08 22:25:00|203641.2|203344.2|203495.8|203198.8|203671.5|203374.5|203476.2|203179.2|446
1636410600000|2021-11-08 22:30:00|203495.9|203198.9|203493.1|203196.1|203537.5|203240.5|203465.7|203168.7|1136
1636410900000|2021-11-08 22:35:00|203472.5|203175.5|203489.5|203192.5|203540|203243|203458.2|203161.2|577
1636411200000|2021-11-08 22:40:00|203494.4|203197.4|203463.7|203166.7|203526.7|203229.7|203416.7|203119.7|142
1636411500000|2021-11-08 22:45:00|203434.9|203137.9|203504.1|203207.1|203515.3|203218.3|203390.7|203093.7|168
1636411800000|2021-11-08 22:50:00|203498|203201|203490.8|203193.8|203512.1|203215.1|203408.3|203111.3|200
1636412100000|2021-11-08 22:55:00|203485.4|203188.4|203471.1|203174.1|203516.5|203219.5|203411.7|203114.7|187
1636412400000|2021-11-08 23:00:00|203460.6|203163.6|203436.2|203286.2|203533.1|203286.2|203395.6|203144.4|615
1636412700000|2021-11-08 23:05:00|203432.5|203282.5|203414.3|203264.3|203577.6|203322.4|203388.1|203191.6|494
1636413000000|2021-11-08 23:10:00|203414.8|203264.8|203397.9|203247.9|203515.5|203304.8|203387.1|203175.3|420
1636413300000|2021-11-08 23:15:00|203419.4|203269.4|203408.1|203258.1|203517.1|203279.3|203373.9|203166.5|339
1636413600000|2021-11-08 23:20:00|203476.6|203223.1|203386|203236|203527.4|203302.8|203382.9|203165.2|311
1636413900000|2021-11-08 23:25:00|203390.5|203240.5|203492.1|203236.8|203548.4|203327.2|203390.5|203177.7|407
1636414200000|2021-11-08 23:30:00|203433.9|203283.9|203436.1|203286.1|203603.5|203310.1|203409.9|203193|376
1636414500000|2021-11-08 23:35:00|203438.1|203288.1|203405.7|203255.7|203442.8|203292.8|203403.3|203253.3|399
1636414800000|2021-11-08 23:40:00|203404.8|203254.8|203397.6|203247.6|203410.4|203260.4|203390.7|203240.7|332
1636415100000|2021-11-08 23:45:00|203396.5|203246.5|203439.9|203289.9|203463.9|203313.9|203391.4|203241.4|376
1636415400000|2021-11-08 23:50:00|203440.4|203290.4|203429|203279|203447.3|203297.3|203417.2|203267.2|393
1636415700000|2021-11-08 23:55:00|203432|203282|203433.8|203283.8|203474.4|203324.4|203426|203276|376
1636416000000|2021-11-09 00:00:00|203435|203285|203378.4|203228.4|203461.7|203311.7|203375.1|203225.1|468
1636416300000|2021-11-09 00:05:00|203378.3|203228.3|203363.5|203213.5|203383.1|203233.1|203347.6|203197.6|371
1636416600000|2021-11-09 00:10:00|203363.2|203213.2|203433.8|203283.8|203445.1|203295.1|203357.4|203207.4|508
1636416900000|2021-11-09 00:15:00|203434.3|203284.3|203478.3|203328.3|203494.2|203344.2|203414.9|203264.9|350
1636417200000|2021-11-09 00:20:00|203481.6|203331.6|203481.5|203331.5|203492.3|203342.3|203470.4|203320.4|338
1636417500000|2021-11-09 00:25:00|203482|203332|203502.3|203352.3|203505.5|203355.5|203478.3|203328.3|371
1636417800000|2021-11-09 00:30:00|203501.8|203351.8|203539|203389|203555.5|203405.5|203496.4|203346.4|360
1636418100000|2021-11-09 00:35:00|203541.4|203391.4|203548.8|203398.8|203562.5|203412.5|203521.4|203371.4|389
1636418400000|2021-11-09 00:40:00|203550.3|203400.3|203585.5|203435.5|203593.5|203443.5|203536.5|203386.5|372
1636418700000|2021-11-09 00:45:00|203585.2|203435.2|203612.7|203462.7|203632.3|203482.3|203582.6|203432.6|365
1636419000000|2021-11-09 00:50:00|203612.6|203462.6|203624.7|203474.7|203642.6|203492.6|203612|203462|378
1636419300000|2021-11-09 00:55:00|203625.4|203475.4|203614.4|203464.4|203647.6|203497.6|203602.1|203452.1|551
1636419600000|2021-11-09 01:00:00|203614|203464|203616.9|203466.9|203634.4|203484.4|203589.3|203439.3|491
1636419900000|2021-11-09 01:05:00|203616.8|203466.8|203593.6|203443.6|203624.3|203474.3|203573.4|203423.4|417
1636420200000|2021-11-09 01:10:00|203594.1|203444.1|203573.7|203423.7|203594.1|203444.1|203553.2|203403.2|420
1636420500000|2021-11-09 01:15:00|203574.5|203424.5|203479.5|203329.5|203586|203436|203467.6|203317.6|507
1636420800000|2021-11-09 01:20:00|203483.1|203333.1|203413.3|203263.3|203489.8|203339.8|203398.9|203248.9|364
1636421100000|2021-11-09 01:25:00|203413.4|203263.4|203456.7|203306.7|203471.7|203321.7|203403.8|203253.8|323
1636421400000|2021-11-09 01:30:00|203458.5|203308.5|203550.4|203400.4|203619.2|203412.2|203441.5|203291.5|573
1636421700000|2021-11-09 01:35:00|203555.1|203405.1|203536.9|203386.9|203602.8|203427.1|203510.9|203333.7|632
1636422000000|2021-11-09 01:40:00|203534.7|203384.7|203535.3|203385.3|203562.5|203412.5|203507.8|203357.8|563
1636422300000|2021-11-09 01:45:00|203534.8|203384.8|203539.6|203389.6|203584.3|203434.3|203528.3|203378.3|394
1636422600000|2021-11-09 01:50:00|203540|203390|203528.9|203378.9|203610|203426.3|203514.2|203352|416
1636422900000|2021-11-09 01:55:00|203528.4|203378.4|203523.1|203373.1|203613|203414.8|203513|203342|479
1636423200000|2021-11-09 02:00:00|203521.8|203371.8|203446.1|203296.1|203544.8|203394.8|203440.2|203290.2|713
1636423500000|2021-11-09 02:05:00|203445.4|203295.4|203475.6|203325.6|203508.5|203358.5|203439.9|203289.9|707
1636423800000|2021-11-09 02:10:00|203476.6|203326.6|203411.4|203261.4|203491.7|203341.7|203408.7|203258.7|491
1636424100000|2021-11-09 02:15:00|203408.6|203258.6|203412.4|203262.4|203415|203265|203407|203257|408
1636424400000|2021-11-09 02:20:00|203410.7|203260.7|203396.3|203246.3|203417|203267|203383.2|203233.2|357
1636424700000|2021-11-09 02:25:00|203396.4|203246.4|203410.6|203260.6|203421.5|203271.5|203384.8|203234.8|333
1636425000000|2021-11-09 02:30:00|203413.3|203263.3|203449.1|203299.1|203459|203309|203407.9|203257.9|379
1636425300000|2021-11-09 02:35:00|203448.3|203298.3|203439.2|203289.2|203452.4|203302.4|203421|203271|359
1636425600000|2021-11-09 02:40:00|203440.2|203290.2|203376|203226|203453.7|203303.7|203368.7|203218.7|401
1636425900000|2021-11-09 02:45:00|203375.6|203225.6|203374.2|203224.2|203380.6|203230.6|203365.2|203215.2|302
1636426200000|2021-11-09 02:50:00|203374.4|203224.4|203369.1|203219.1|203374.4|203224.4|203364.7|203214.7|331
1636426500000|2021-11-09 02:55:00|203369.4|203219.4|203328.4|203178.4|203372.2|203222.2|203320|203170|396
1636426800000|2021-11-09 03:00:00|203329.1|203179.1|203336.7|203186.7|203382|203232|203323.4|203173.4|401
1636427100000|2021-11-09 03:05:00|203337.2|203187.2|203328.8|203178.8|203349.4|203199.4|203312.3|203162.3|370
1636427400000|2021-11-09 03:10:00|203316.2|203166.2|203413.1|203263.1|203413.2|203263.2|203309|203159|374
1636427700000|2021-11-09 03:15:00|203413.4|203263.4|203361.8|203211.8|203424.2|203274.2|203347.4|203197.4|461
1636428000000|2021-11-09 03:20:00|203362.3|203212.3|203400.5|203250.5|203420.5|203270.5|203350.8|203200.8|458
1636428300000|2021-11-09 03:25:00|203400.7|203250.7|203386.1|203236.1|203401.6|203251.6|203361.2|203211.2|467
1636428600000|2021-11-09 03:30:00|203385.2|203235.2|203415|203265|203422.6|203272.6|203365.3|203215.3|404
1636428900000|2021-11-09 03:35:00|203415.2|203265.2|203421|203271|203425.6|203275.6|203362.5|203212.5|474
1636429200000|2021-11-09 03:40:00|203422.2|203272.2|203411.6|203261.6|203425|203275|203404.9|203254.9|483
1636429500000|2021-11-09 03:45:00|203412.2|203262.2|203419.1|203269.1|203425.1|203275.1|203405.4|203255.4|368
1636429800000|2021-11-09 03:50:00|203419.6|203269.6|203418.8|203268.8|203431.1|203281.1|203404.5|203254.5|461
1636430100000|2021-11-09 03:55:00|203417.8|203267.8|203421.2|203271.2|203465.1|203315.1|203410.3|203260.3|415
1636430400000|2021-11-09 04:00:00|203421.7|203271.7|203426.6|203276.6|203429.3|203279.3|203386.6|203236.6|380
1636430700000|2021-11-09 04:05:00|203426.4|203276.4|203411.3|203261.3|203440.9|203290.9|203397.3|203247.3|352
1636431000000|2021-11-09 04:10:00|203411.9|203261.9|203385.4|203235.4|203414.7|203264.7|203381.2|203231.2|267
1636431300000|2021-11-09 04:15:00|203386.2|203236.2|203409.3|203259.3|203419.1|203269.1|203379.9|203229.9|362
1636431600000|2021-11-09 04:20:00|203409.2|203259.2|203378.8|203228.8|203418.5|203268.5|203368.8|203218.8|371
1636431900000|2021-11-09 04:25:00|203378.7|203228.7|203372.7|203222.7|203380.9|203230.9|203357.3|203207.3|262
1636432200000|2021-11-09 04:30:00|203373.5|203223.5|203369.5|203219.5|203379.6|203229.6|203356|203206|292
1636432500000|2021-11-09 04:35:00|203375.7|203225.7|203335.4|203185.4|203376.4|203226.4|203330.2|203180.2|378
1636432800000|2021-11-09 04:40:00|203338|203188|203345.7|203195.7|203346.2|203196.2|203326.5|203176.5|280
1636433100000|2021-11-09 04:45:00|203344.8|203194.8|203334.3|203184.3|203345.8|203195.8|203319|203169|216
1636433400000|2021-11-09 04:50:00|203332.3|203182.3|203341.1|203191.1|203343.8|203193.8|203316.8|203166.8|184
1636433700000|2021-11-09 04:55:00|203341.8|203191.8|203336.5|203186.5|203343|203193|203323.4|203173.4|275
1636434000000|2021-11-09 05:00:00|203337.8|203187.8|203334.8|203184.8|203340.3|203190.3|203320.5|203170.5|361
1636434300000|2021-11-09 05:05:00|203334.4|203184.4|203328.1|203178.1|203338.4|203188.4|203306.4|203156.4|400
1636434600000|2021-11-09 05:10:00|203327.9|203177.9|203334.2|203184.2|203339.5|203189.5|203303.2|203153.2|318
1636434900000|2021-11-09 05:15:00|203317|203167|203297.4|203147.4|203344.8|203194.8|203297.4|203147.4|359
1636435200000|2021-11-09 05:20:00|203300.2|203150.2|203245|203095|203306.7|203156.7|203239.4|203089.4|436
1636435500000|2021-11-09 05:25:00|203245.5|203095.5|203250.5|203100.5|203253.6|203103.6|203235|203085|389
1636435800000|2021-11-09 05:30:00|203250.9|203100.9|203249.8|203099.8|203254.7|203104.7|203235.2|203085.2|340
1636436100000|2021-11-09 05:35:00|203249.4|203099.4|203250.9|203100.9|203254.1|203104.1|203244.1|203094.1|347
1636436400000|2021-11-09 05:40:00|203251.2|203101.2|203250.4|203100.4|203258.8|203108.8|203241|203091|379
1636436700000|2021-11-09 05:45:00|203250.5|203100.5|203208.1|203058.1|203251.6|203101.6|203198|203048|454
1636437000000|2021-11-09 05:50:00|203208.3|203058.3|203207.8|203057.8|203219.1|203069.1|203193.4|203043.4|399
1636437300000|2021-11-09 05:55:00|203209.4|203059.4|203205.4|203055.4|203215.7|203065.7|203193.5|203043.5|484
1636437600000|2021-11-09 06:00:00|203202.9|203052.9|203204.3|203054.3|203209.1|203059.1|203190.7|203040.7|467
1636437900000|2021-11-09 06:05:00|203207.4|203057.4|203200.6|203050.6|203213.7|203063.7|203198.2|203048.2|376
1636438200000|2021-11-09 06:10:00|203199.2|203049.2|203204.1|203054.1|203212.6|203062.6|203196.3|203046.3|409
1636438500000|2021-11-09 06:15:00|203205.4|203055.4|203196.2|203046.2|203211.4|203061.4|203183.6|203033.6|424
1636438800000|2021-11-09 06:20:00|203196.1|203046.1|203263.6|203113.6|203265|203115|203188.6|203038.6|360
1636439100000|2021-11-09 06:25:00|203263.8|203113.8|203269.3|203119.3|203280.8|203130.8|203241.9|203091.9|491
1636439400000|2021-11-09 06:30:00|203269.2|203119.2|203291.3|203141.3|203302.2|203152.2|203257.2|203107.2|484
1636439700000|2021-11-09 06:35:00|203290.6|203140.6|203300.6|203150.6|203342.4|203192.4|203283.2|203133.2|419
1636440000000|2021-11-09 06:40:00|203300.4|203150.4|203259.8|203109.8|203300.7|203150.7|203239.6|203089.6|386
1636440300000|2021-11-09 06:45:00|203259|203109|203256.9|203106.9|203264.5|203114.5|203238.4|203088.4|325
1636440600000|2021-11-09 06:50:00|203256.4|203106.4|203225.4|203075.4|203268.5|203118.5|203211|203061|402
1636440900000|2021-11-09 06:55:00|203225.8|203075.8|203242.1|203092.1|203262.4|203112.4|203214.6|203064.6|417
1636441200000|2021-11-09 07:00:00|203237.9|203087.9|203261.4|203111.4|203268.4|203118.4|203201.6|203051.6|643
1636441500000|2021-11-09 07:05:00|203261.5|203111.5|203239.1|203089.1|203309.9|203159.9|203234.5|203084.5|631
1636441800000|2021-11-09 07:10:00|203239.4|203089.4|203219|203069|203246.6|203096.6|203197.4|203047.4|653
1636442100000|2021-11-09 07:15:00|203220.8|203070.8|203228|203078|203262.9|203112.9|203208|203058|597
1636442400000|2021-11-09 07:20:00|203225.4|203075.4|203250.1|203100.1|203257.4|203107.4|203222.4|203072.4|596
1636442700000|2021-11-09 07:25:00|203251.4|203101.4|203246.8|203096.8|203263.3|203113.3|203237|203087|519
1636443000000|2021-11-09 07:30:00|203247|203097|203330.1|203180.1|203356.6|203206.6|203245.5|203095.5|578
1636443300000|2021-11-09 07:35:00|203334.6|203184.6|203343.9|203193.9|203362.8|203212.8|203317.1|203167.1|723
1636443600000|2021-11-09 07:40:00|203344.4|203194.4|203318.7|203168.7|203352.3|203202.3|203295.7|203145.7|652
1636443900000|2021-11-09 07:45:00|203310.3|203160.3|203381.3|203231.3|203429.1|203279.1|203296.5|203146.5|675
1636444200000|2021-11-09 07:50:00|203380.4|203230.4|203448.6|203298.6|203473.6|203323.6|203367.8|203217.8|592
1636444500000|2021-11-09 07:55:00|203451.6|203301.6|203433.9|203283.9|203468|203318|203428.9|203278.9|613
1636444800000|2021-11-09 08:00:00|203437.5|203287.5|203324.9|203174.9|203453.4|203303.4|203282.9|203132.9|819
1636445100000|2021-11-09 08:05:00|203325|203175|203280.7|203130.7|203333.7|203183.7|203276.9|203126.9|765
1636445400000|2021-11-09 08:10:00|203280.1|203130.1|203238.7|203088.7|203289.2|203139.2|203198|203048|734
1636445700000|2021-11-09 08:15:00|203238.9|203088.9|203242|203092|203247.7|203097.7|203230.6|203080.6|702
1636446000000|2021-11-09 08:20:00|203241.2|203091.2|203239.6|203089.6|203248|203098|203211.9|203061.9|752
1636446300000|2021-11-09 08:25:00|203239.2|203089.2|203195.9|203045.9|203244.1|203094.1|203187|203037|569
1636446600000|2021-11-09 08:30:00|203196.7|203046.7|203139.7|202989.7|203199|203049|203122.2|202972.2|675
1636446900000|2021-11-09 08:35:00|203139.9|202989.9|203158.3|203008.3|203173.9|203023.9|203110.8|202960.8|657
1636447200000|2021-11-09 08:40:00|203160.4|203010.4|203248.9|203098.9|203251.3|203101.3|203140|202990|682
1636447500000|2021-11-09 08:45:00|203248.1|203098.1|203193.9|203043.9|203283.9|203133.9|203186.4|203036.4|709
1636447800000|2021-11-09 08:50:00|203193.2|203043.2|203199.8|203049.8|203209.6|203104.3|203144.8|203037.3|627
1636448100000|2021-11-09 08:55:00|203202.2|203052.2|203242.3|203092.3|203249.7|203099.7|203190.1|203040.1|626
1636448400000|2021-11-09 09:00:00|203240.4|203090.4|203248.9|203098.9|203291.7|203141.7|203226.8|203076.8|610
1636448700000|2021-11-09 09:05:00|203250.5|203100.5|203343.3|203193.3|203392.4|203242.4|203245.3|203095.3|690
1636449000000|2021-11-09 09:10:00|203345.3|203195.3|203196.4|203046.4|203355.5|203205.5|203188.3|203038.3|679
1636449300000|2021-11-09 09:15:00|203196.2|203046.2|203117.8|202967.8|203198.8|203048.8|203108.1|202958.1|582
1636449600000|2021-11-09 09:20:00|203117.2|202967.2|203091.8|202941.8|203117.9|202967.9|203083.8|202933.8|534
1636449900000|2021-11-09 09:25:00|203092.4|202942.4|202992.1|202842.1|203108.2|202958.2|202986.2|202836.2|671
1636450200000|2021-11-09 09:30:00|202992.5|202842.5|202997.5|202847.5|203001.4|202851.4|202985.4|202835.4|521
1636450500000|2021-11-09 09:35:00|202998.7|202848.7|202997.5|202847.5|203018.4|202868.4|202984.7|202834.7|486
1636450800000|2021-11-09 09:40:00|202998.3|202848.3|202937.8|202787.8|203004.2|202854.2|202931.5|202781.5|493
1636451100000|2021-11-09 09:45:00|202938.3|202788.3|202950.3|202800.3|202952|202802|202930.6|202780.6|500
1636451400000|2021-11-09 09:50:00|202953.4|202803.4|202944.3|202794.3|202953.4|202803.4|202935|202785|427
1636451700000|2021-11-09 09:55:00|202944.2|202794.2|202941|202791|202946.2|202796.2|202910|202760|563
1636452000000|2021-11-09 10:00:00|202940.5|202790.5|202980.6|202830.6|202982.9|202832.9|202927.1|202777.1|542
1636452300000|2021-11-09 10:05:00|202980.7|202830.7|202938.7|202788.7|202984.7|202834.7|202937.5|202787.5|504
1636452600000|2021-11-09 10:10:00|202938.4|202788.4|202938.2|202788.2|202993.7|202843.7|202928|202778|491
1636452900000|2021-11-09 10:15:00|202938.3|202788.3|203005.4|202855.4|203007|202857|202932.8|202782.8|596
1636453200000|2021-11-09 10:20:00|203005.6|202855.6|202986.1|202836.1|203010.7|202860.7|202979.3|202829.3|463
1636453500000|2021-11-09 10:25:00|202987.9|202837.9|203013.4|202863.4|203033.1|202924.8|202970.1|202834.6|422
1636453800000|2021-11-09 10:30:00|203013.3|202863.3|203163.2|203013.2|203165.4|203015.4|202972.2|202822.2|657
1636454100000|2021-11-09 10:35:00|203162.9|203012.9|203105.5|202955.5|203167.6|203017.6|203081.4|202931.4|563
1636454400000|2021-11-09 10:40:00|203106.3|202956.3|203159.1|203009.1|203193.2|203043.2|203080.2|202930.2|580
1636454700000|2021-11-09 10:45:00|203157.7|203007.7|203098|202948|203163.8|203013.8|203096.9|202946.9|541
1636455000000|2021-11-09 10:50:00|203098.8|202948.8|203116.3|202966.3|203132.9|202982.9|203076.5|202926.5|649
1636455300000|2021-11-09 10:55:00|203115.5|202965.5|203110.1|202960.1|203126|202976|203097.5|202947.5|680
1636455600000|2021-11-09 11:00:00|203112.8|202962.8|203058.3|202908.3|203115.2|202965.2|203043.5|202893.5|604
1636455900000|2021-11-09 11:05:00|203058.2|202908.2|203192.1|203042.1|203194.5|203044.5|203053.7|202903.7|620
1636456200000|2021-11-09 11:10:00|203192.4|203042.4|203193.1|203043.1|203197.3|203047.3|203185.1|203035.1|494
1636456500000|2021-11-09 11:15:00|203193|203043|203187.4|203037.4|203265.6|203115.6|203185.4|203035.4|583
1636456800000|2021-11-09 11:20:00|203186.8|203036.8|203189.8|203039.8|203196.8|203046.8|203158.1|203008.1|458
1636457100000|2021-11-09 11:25:00|203190|203040|203241.4|203091.4|203242|203092|203184.6|203034.6|539
1636457400000|2021-11-09 11:30:00|203239.5|203089.5|203285.2|203135.2|203291.5|203141.5|203238.4|203088.4|563
1636457700000|2021-11-09 11:35:00|203286.2|203136.2|203253.5|203103.5|203294.2|203144.2|203243|203093|504
1636458000000|2021-11-09 11:40:00|203253.7|203103.7|203279.9|203129.9|203281.7|203131.7|203204.5|203054.5|736
1636458300000|2021-11-09 11:45:00|203279.8|203129.8|203277.5|203127.5|203298|203148|203264.9|203114.9|656
1636458600000|2021-11-09 11:50:00|203276.7|203126.7|203229.5|203079.5|203288.1|203138.1|203225|203075|502
1636458900000|2021-11-09 11:55:00|203230|203080|203300|203150|203305.7|203155.7|203226.7|203076.7|522
1636459200000|2021-11-09 12:00:00|203299.3|203149.3|203290|203140|203324|203174|203234.6|203084.6|695
1636459500000|2021-11-09 12:05:00|203287.9|203137.9|203247.8|203097.8|203290.8|203140.8|203226.2|203076.2|612
1636459800000|2021-11-09 12:10:00|203248.9|203098.9|203475.2|203325.2|203475.2|203325.2|203239.5|203089.5|669
1636460100000|2021-11-09 12:15:00|203478.9|203328.9|203472.8|203322.8|203485.8|203335.8|203437.9|203287.9|694
1636460400000|2021-11-09 12:20:00|203473.4|203323.4|203467.3|203317.3|203487.5|203337.5|203443.9|203293.9|591
1636460700000|2021-11-09 12:25:00|203468.4|203318.4|203397.7|203247.7|203482.2|203332.2|203382.2|203232.2|664
1636461000000|2021-11-09 12:30:00|203398.5|203248.5|203562|203412|203564.8|203450.5|203397.1|203247.1|663
1636461300000|2021-11-09 12:35:00|203561.5|203411.5|203584.7|203434.7|203663.5|203513.5|203532.9|203410.7|606
1636461600000|2021-11-09 12:40:00|203585.2|203435.2|203708.1|203558.1|203721.8|203571.8|203574|203430.9|632
1636461900000|2021-11-09 12:45:00|203708.4|203558.4|203733.3|203583.3|203740.6|203623.4|203673.1|203550|658
1636462200000|2021-11-09 12:50:00|203732.8|203582.8|203691.1|203541.1|203734.9|203584.9|203688.5|203538.5|572
1636462500000|2021-11-09 12:55:00|203690.7|203540.7|203809.4|203659.4|203835.5|203728.5|203656.9|203534.2|642
1636462800000|2021-11-09 13:00:00|203809.7|203659.7|203606.8|203456.8|203810.8|203686.5|203525.8|203424|805
1636463100000|2021-11-09 13:05:00|203603.4|203453.4|203577.5|203427.5|203631.5|203499.9|203538.8|203425.5|716
1636463400000|2021-11-09 13:10:00|203577.3|203427.3|203437.6|203287.6|203604.3|203491.1|203429.8|203279.8|677
1636463700000|2021-11-09 13:15:00|203438.4|203288.4|203612.7|203462.7|203612.7|203462.7|203431.7|203281.7|638
1636464000000|2021-11-09 13:20:00|203612.1|203462.1|203676.1|203526.1|203690.1|203540.1|203574.5|203424.5|740
1636464300000|2021-11-09 13:25:00|203681|203531|203392.7|203242.7|203685.4|203571.9|203381.4|203231.4|626
1636464600000|2021-11-09 13:30:00|203395.4|203245.4|203352.5|203202.5|203452.6|203302.6|203209.9|203102.8|842
1636464900000|2021-11-09 13:35:00|203350.3|203200.3|203355.1|203205.1|203410.5|203294|203299|203167.1|694
1636465200000|2021-11-09 13:40:00|203354.7|203204.7|203193|203043|203368.7|203218.7|203186.4|203036.4|701
1636465500000|2021-11-09 13:45:00|203193.6|203043.6|203166.3|203016.3|203217.8|203067.8|203054.9|202955.6|761
1636465800000|2021-11-09 13:50:00|203167.2|203017.2|202944.1|202794.1|203170.7|203020.7|202940.1|202790.1|791
1636466100000|2021-11-09 13:55:00|202943.8|202793.8|203066.3|202916.3|203146.8|202996.8|202940.7|202790.7|723
1636466400000|2021-11-09 14:00:00|203067.5|202917.5|202946.9|202796.9|203070.3|202920.3|202946.9|202796.9|725
1636466700000|2021-11-09 14:05:00|202950.9|202800.9|203026.2|202876.2|203038.6|202926.1|202843.1|202743.4|865
1636467000000|2021-11-09 14:10:00|203025.9|202875.9|203101.6|202951.6|203101.8|202951.8|202957.1|202830.6|746
1636467300000|2021-11-09 14:15:00|203103.9|202953.9|202989|202839|203143.8|202993.8|202964.3|202814.3|760
1636467600000|2021-11-09 14:20:00|202989.2|202839.2|202908.6|202758.6|203021.1|202871.1|202829.3|202722.9|778
1636467900000|2021-11-09 14:25:00|202907.8|202757.8|203014.3|202864.3|203024.2|202919.4|202898.7|202748.7|823
1636468200000|2021-11-09 14:30:00|203012.6|202862.6|203020.8|202870.8|203047.8|202897.8|202903.3|202753.3|939
1636468500000|2021-11-09 14:35:00|203026|202876|203029.1|202879.1|203090.4|202943.9|202993.9|202849|865
1636468800000|2021-11-09 14:40:00|203024.6|202874.6|202957.4|202807.4|203052.1|202944.4|202944.3|202794.3|911
1636469100000|2021-11-09 14:45:00|202957.2|202807.2|202985.2|202835.2|202996.9|202881.1|202892.8|202742.8|943
1636469400000|2021-11-09 14:50:00|202984.6|202834.6|202945.8|202795.8|203023|202882.2|202901.3|202764.6|865
1636469700000|2021-11-09 14:55:00|202943.6|202793.6|203198.3|203048.3|203236.4|203120.1|202933.4|202783.4|1015
1636470000000|2021-11-09 15:00:00|203200|203050|203399.6|203249.6|203416.8|203266.8|203099|202994.3|1052
1636470300000|2021-11-09 15:05:00|203407.5|203257.5|203457.5|203307.5|203562.8|203412.8|203378.3|203229.6|1020
1636470600000|2021-11-09 15:10:00|203457.6|203307.6|203320.3|203170.3|203477.3|203327.3|203303.8|203153.8|995
1636470900000|2021-11-09 15:15:00|203319.7|203169.7|203290.9|203140.9|203357.5|203207.5|203201.8|203051.8|976
1636471200000|2021-11-09 15:20:00|203290.2|203140.2|203150.5|203000.5|203290.2|203140.2|203111.9|202961.9|885
1636471500000|2021-11-09 15:25:00|203150.3|203000.3|202962.7|202812.7|203151.2|203001.2|202900|202750|979
1636471800000|2021-11-09 15:30:00|202956.2|202806.2|202937.3|202787.3|203012|202862|202862.2|202712.2|982
1636472100000|2021-11-09 15:35:00|202938.5|202788.5|203035.6|202885.6|203086.8|202936.8|202938.5|202788.5|799
1636472400000|2021-11-09 15:40:00|203042.9|202892.9|202867.8|202717.8|203050|202900|202794.6|202659.2|779
1636472700000|2021-11-09 15:45:00|202869.3|202719.3|202871.6|202721.6|202962.5|202812.5|202861.5|202711.5|756
1636473000000|2021-11-09 15:50:00|202872.3|202722.3|202817.4|202667.4|202873.7|202730.8|202699.6|202549.6|833
1636473300000|2021-11-09 15:55:00|202816.8|202666.8|202723.9|202573.9|202838.5|202688.5|202573.5|202438.9|858
1636473600000|2021-11-09 16:00:00|202725.2|202575.2|202755.7|202605.7|202786.1|202687.7|202622.6|202517.6|881
1636473900000|2021-11-09 16:05:00|202742.5|202592.5|202892.9|202742.9|202932.5|202823.6|202689.4|202589.6|872
1636474200000|2021-11-09 16:10:00|202892.1|202742.1|203063.8|202913.8|203070|202966.3|202855.2|202705.2|864
1636474500000|2021-11-09 16:15:00|203017.1|202967.1|202887.1|202737.1|203068.1|202967.1|202797.1|202681.5|783
1636474800000|2021-11-09 16:20:00|202900.4|202750.4|202896.8|202746.8|202958.9|202850.9|202861.9|202715.9|795
1636475100000|2021-11-09 16:25:00|202894.2|202744.2|202956.1|202806.1|203002.3|202889.9|202827|202719.6|771
1636475400000|2021-11-09 16:30:00|202957.3|202807.3|202945.7|202795.7|202967.5|202854|202869.9|202746.1|762
1636475700000|2021-11-09 16:35:00|202945.4|202795.4|202914|202764|202955.7|202824.2|202852.4|202744.8|755
1636476000000|2021-11-09 16:40:00|202912.8|202762.8|202852.2|202702.2|202921.8|202806.9|202804.8|202701.5|783
1636476300000|2021-11-09 16:45:00|202851.5|202701.5|202796.3|202646.3|202863.7|202732.9|202714|202564|817
1636476600000|2021-11-09 16:50:00|202798|202648|202876.8|202726.8|202911|202796.9|202789.6|202639.6|788
1636476900000|2021-11-09 16:55:00|202877.2|202727.2|202940.9|202790.9|202978|202840.6|202877.2|202727.2|828
1636477200000|2021-11-09 17:00:00|202941.3|202791.3|202949.3|202799.3|202957.1|202807.1|202811.8|202708|878
1636477500000|2021-11-09 17:05:00|202950.9|202800.9|203022.4|202872.4|203044.2|202894.2|202903|202753|818
1636477800000|2021-11-09 17:10:00|203022.2|202872.2|203192|203042|203199.7|203049.7|203008.6|202858.6|885
1636478100000|2021-11-09 17:15:00|203194.8|203044.8|203287.7|203137.7|203295.7|203145.7|203184.6|203034.6|769
1636478400000|2021-11-09 17:20:00|203287.1|203137.1|203117.1|202967.1|203312.7|203162.7|203115|202965|752
1636478700000|2021-11-09 17:25:00|203117.6|202967.6|203156.3|203006.3|203216.2|203066.2|203086.9|202936.9|708
1636479000000|2021-11-09 17:30:00|203157|203007|203323.8|203173.8|203377.2|203227.2|203150|203000|770
1636479300000|2021-11-09 17:35:00|203322.8|203172.8|203210.2|203060.2|203335.4|203185.4|203189.7|203039.7|765
1636479600000|2021-11-09 17:40:00|203214.2|203064.2|203235.6|203085.6|203240.6|203104.3|203143.5|203011.9|739
1636479900000|2021-11-09 17:45:00|203235.5|203085.5|203229.6|203079.6|203286.3|203136.3|203207.8|203057.8|611
1636480200000|2021-11-09 17:50:00|203230.4|203080.4|203190.4|203040.4|203250.7|203148.2|203163.7|203013.7|796
1636480500000|2021-11-09 17:55:00|203192.7|203042.7|203290|203140|203292.8|203142.8|203156.6|203031.7|782
1636480800000|2021-11-09 18:00:00|203292.8|203142.8|203439|203289|203442.2|203292.2|203197.1|203078.1|892
1636481100000|2021-11-09 18:05:00|203438.2|203288.2|203353.9|203203.9|203480|203330|203347.9|203197.9|835
1636481400000|2021-11-09 18:10:00|203353.8|203203.8|203389.3|203239.3|203403.5|203253.5|203340.1|203190.1|804
1636481700000|2021-11-09 18:15:00|203391.1|203241.1|203249.6|203099.6|203393.1|203243.1|203191.2|203041.2|730
1636482000000|2021-11-09 18:20:00|203249.7|203099.7|203270.5|203120.5|203280.9|203130.9|203229.1|203079.1|590
1636482300000|2021-11-09 18:25:00|203270.7|203120.7|203322.8|203172.8|203418.5|203313.9|203265.7|203115.7|730
1636482600000|2021-11-09 18:30:00|203319.6|203169.6|203244.4|203094.4|203321.3|203171.3|203193.6|203043.6|729
1636482900000|2021-11-09 18:35:00|203241.8|203091.8|203363.6|203213.6|203363.6|203213.6|203140|202990|737
1636483200000|2021-11-09 18:40:00|203363|203213|203365.1|203215.1|203372.3|203222.3|203316.6|203166.6|772
1636483500000|2021-11-09 18:45:00|203364.8|203214.8|203324.9|203174.9|203372.9|203247|203250.2|203134.8|730
1636483800000|2021-11-09 18:50:00|203325|203175|203301.3|203151.3|203353.5|203213.3|203245.1|203123.9|749
1636484100000|2021-11-09 18:55:00|203301.1|203151.1|203288.7|203138.7|203306.8|203186.7|203236.7|203128.2|496
1636484400000|2021-11-09 19:00:00|203289.5|203139.5|203265.2|203115.2|203290.2|203140.2|203262.4|203112.4|590
1636484700000|2021-11-09 19:05:00|203265.5|203115.5|203302.7|203152.7|203317.2|203192.1|203233.2|203083.2|552
1636485000000|2021-11-09 19:10:00|203300.1|203150.1|203240.5|203090.5|203329.4|203179.4|203221.3|203089.8|580
1636485300000|2021-11-09 19:15:00|203240.6|203090.6|203238.1|203088.1|203251.3|203134.7|203184.7|203073.7|621
1636485600000|2021-11-09 19:20:00|203238|203088|203239.9|203089.9|203242.6|203115.4|203147.1|202997.1|577
1636485900000|2021-11-09 19:25:00|203240.3|203090.3|203231.4|203081.4|203252.3|203102.3|203194.3|203044.3|609
1636486200000|2021-11-09 19:30:00|203231.3|203081.3|203244.4|203094.4|203280|203130|203231.3|203081.3|507
1636486500000|2021-11-09 19:35:00|203244.5|203094.5|203279.5|203129.5|203292|203142|203229.6|203079.6|552
1636486800000|2021-11-09 19:40:00|203278.9|203128.9|203287.5|203137.5|203290.5|203140.5|203274.1|203124.1|490
1636487100000|2021-11-09 19:45:00|203287.3|203137.3|203370.1|203220.1|203400.6|203250.6|203287.3|203137.3|624
1636487400000|2021-11-09 19:50:00|203369.9|203219.9|203320.4|203170.4|203369.9|203219.9|203234.4|203130.6|657
1636487700000|2021-11-09 19:55:00|203321.9|203171.9|203361.5|203211.5|203433|203288.1|203321.9|203171.9|944
1636488000000|2021-11-09 20:00:00|203362.5|203212.5|203361.1|203211.1|203390.3|203240.3|203316.8|203166.8|753
1636488300000|2021-11-09 20:05:00|203360.6|203210.6|203355.9|203205.9|203399.1|203249.1|203329.1|203179.1|678
1636488600000|2021-11-09 20:10:00|203356.2|203206.2|203253.2|203103.2|203369.1|203219.1|203217.2|203067.2|692
1636488900000|2021-11-09 20:15:00|203253.1|203103.1|203311.6|203161.6|203314.6|203164.6|203247.8|203097.8|722
1636489200000|2021-11-09 20:20:00|203312.1|203162.1|203243.7|203093.7|203315.3|203211.2|203233.8|203083.8|682
1636489500000|2021-11-09 20:25:00|203244.5|203094.5|203420|203270|203421.9|203271.9|203242.5|203092.5|646
1636489800000|2021-11-09 20:30:00|203418.3|203268.3|203407.5|203257.5|203434.4|203284.4|203311.9|203161.9|792
1636490100000|2021-11-09 20:35:00|203407.6|203257.6|203313.8|203163.8|203422.2|203312|203311.3|203161.3|712
1636490400000|2021-11-09 20:40:00|203315|203165|203268.5|203118.5|203322.4|203172.4|203268|203118|721
1636490700000|2021-11-09 20:45:00|203273|203123|203312.6|203162.6|203358.1|203208.1|203273|203123|658
1636491000000|2021-11-09 20:50:00|203313|203163|203144.6|202994.6|203344|203194|203143.4|202993.4|669
1636491300000|2021-11-09 20:55:00|203144.4|202994.4|203150|203000|203208.1|203058.1|203111.7|202961.7|818
1636491600000|2021-11-09 21:00:00|203146.3|202996.3|203251.7|203101.7|203256.6|203106.6|203112.7|202962.7|696
1636491900000|2021-11-09 21:05:00|203252.1|203102.1|203221|203071|203254|203104|203192.6|203042.6|546
1636492200000|2021-11-09 21:10:00|203221.9|203071.9|203205.8|203055.8|203242.4|203092.4|203205.8|203055.8|585
1636492500000|2021-11-09 21:15:00|203208.1|203058.1|203212.2|203062.2|203221.2|203071.2|203182.5|203032.5|502
1636492800000|2021-11-09 21:20:00|203213.4|203063.4|203233|203083|203235.4|203085.4|203213.4|203063.4|332
1636493100000|2021-11-09 21:25:00|203234.1|203084.1|203259.8|203109.8|203269.9|203119.9|203219.1|203069.1|378
1636493400000|2021-11-09 21:30:00|203253.8|203103.8|203256.9|203106.9|203269.1|203119.1|203243.8|203093.8|383
1636493700000|2021-11-09 21:35:00|203253.7|203103.7|203260.8|203110.8|203280|203130|203222.5|203072.5|373
1636494000000|2021-11-09 21:40:00|203267.3|203117.3|203328|203178|203330|203180|203254.6|203104.6|559
1636494300000|2021-11-09 21:45:00|203327.8|203177.8|203322.8|203172.8|203353.4|203203.4|203309.8|203159.8|598
1636494600000|2021-11-09 21:50:00|203322.3|203172.3|203321.2|203171.2|203372.1|203222.1|203302.4|203152.4|418
1636494900000|2021-11-09 21:55:00|203314.3|203164.3|203357.4|203060.4|203362.3|203184.8|203269|203060.4|240
1636495200000|2021-11-09 22:00:00|203365.8|203068.8|203293.7|202996.7|203377.1|203080.1|203293.7|202996.7|156
1636495500000|2021-11-09 22:05:00|203287.5|202990.5|203393.1|203096.1|203405.5|203108.5|203287.5|202990.5|122
1636495800000|2021-11-09 22:10:00|203369.7|203072.7|203376.4|203079.4|203413.6|203116.6|203344.7|203047.7|168
1636496100000|2021-11-09 22:15:00|203384.6|203087.6|203395|203098|203428.2|203131.2|203127.2|202937.7|240
1636496400000|2021-11-09 22:20:00|203395.8|203098.8|203367|203070|203397.6|203100.6|203283|202986|155
1636496700000|2021-11-09 22:25:00|203393.1|203096.1|203384.1|203087.1|203445.1|203148.1|203323.2|203026.2|253
1636497000000|2021-11-09 22:30:00|203382.9|203085.9|203378.4|203081.4|203473.8|203176.8|203282|202985|287
1636497300000|2021-11-09 22:35:00|203378.1|203081.1|203382.4|203085.4|203383.7|203086.7|203266.3|202969.3|259
1636497600000|2021-11-09 22:40:00|203382.7|203085.7|203373.2|203076.2|203388.6|203091.6|203373.2|203076.2|267
1636497900000|2021-11-09 22:45:00|203383.1|203091.4|203319.3|203022.3|203387.9|203091.4|203284.8|202987.8|297
1636498200000|2021-11-09 22:50:00|203334.8|203037.8|203336|203039|203373.5|203076.5|203262.4|202965.4|269
1636498500000|2021-11-09 22:55:00|203339.9|203042.9|203369.6|203072.6|203375.6|203078.6|203232.7|202935.7|259
1636498800000|2021-11-09 23:00:00|203371.4|203074.4|203332.9|203182.9|203410.7|203203.4|203299.7|203045.5|573
1636499100000|2021-11-09 23:05:00|203334.7|203184.7|203316|203166|203405.2|203197.4|203297.2|203097.9|413
1636499400000|2021-11-09 23:10:00|203316.1|203166.1|203329.1|203179.1|203339.4|203189.4|203305.9|203155.9|252
1636499700000|2021-11-09 23:15:00|203329.2|203179.2|203324.1|203174.1|203340.2|203190.2|203321.5|203171.5|218
1636500000000|2021-11-09 23:20:00|203323.9|203173.9|203351.6|203201.6|203409.6|203224.3|203317.1|203112.6|312
1636500300000|2021-11-09 23:25:00|203343.9|203193.9|203341.6|203191.6|203367.4|203217.4|203322.6|203172.6|294
1636500600000|2021-11-09 23:30:00|203339.7|203189.7|203338.3|203188.3|203367.8|203217.8|203322.5|203172.5|282
1636500900000|2021-11-09 23:35:00|203334.9|203184.9|203339|203189|203354.4|203204.4|203314.5|203164.5|178
1636501200000|2021-11-09 23:40:00|203341.2|203191.2|203323.5|203173.5|203368.9|203218.9|203296.8|203146.8|391
1636501500000|2021-11-09 23:45:00|203324.4|203174.4|203318.9|203168.9|203329.1|203179.1|203311.1|203161.1|265
1636501800000|2021-11-09 23:50:00|203321|203171|203314|203164|203331.9|203181.9|203313.5|203163.5|314
1636502100000|2021-11-09 23:55:00|203314.2|203164.2|203309.7|203159.7|203330.5|203180.5|203277.1|203127.1|305
1636502400000|2021-11-10 00:00:00|203295.7|203145.7|203299.7|203149.7|203317.1|203167.1|203259.5|203109.5|459
1636502700000|2021-11-10 00:05:00|203300|203150|203409.5|203259.5|203416.1|203266.1|203291.9|203141.9|377
1636503000000|2021-11-10 00:10:00|203408|203258|203319.6|203169.6|203422.8|203272.8|203319.6|203169.6|371
1636503300000|2021-11-10 00:15:00|203319.3|203169.3|203347.9|203197.9|203353.9|203203.9|203300.2|203150.2|398
1636503600000|2021-11-10 00:20:00|203347.2|203197.2|203358.4|203208.4|203370.7|203220.7|203335.4|203185.4|331
1636503900000|2021-11-10 00:25:00|203360|203210|203364.2|203214.2|203371.5|203221.5|203344.1|203194.1|399
1636504200000|2021-11-10 00:30:00|203362.6|203212.6|203389.9|203239.9|203394.5|203244.5|203346.2|203196.2|353
1636504500000|2021-11-10 00:35:00|203391.7|203241.7|203398.9|203248.9|203410.8|203260.8|203358.2|203208.2|360
1636504800000|2021-11-10 00:40:00|203399.2|203249.2|203399.3|203249.3|203401.8|203251.8|203378.1|203228.1|325
1636505100000|2021-11-10 00:45:00|203399.1|203249.1|203437.7|203287.7|203442.9|203292.9|203396.1|203246.1|428
1636505400000|2021-11-10 00:50:00|203437.9|203287.9|203399.7|203249.7|203440.9|203290.9|203399.2|203249.2|351
1636505700000|2021-11-10 00:55:00|203399.2|203249.2|203360.3|203210.3|203405.2|203255.2|203313.8|203163.8|392
1636506000000|2021-11-10 01:00:00|203361.4|203211.4|203335.3|203185.3|203361.4|203211.4|203296.7|203146.7|471
1636506300000|2021-11-10 01:05:00|203338.5|203188.5|203374.6|203224.6|203385.3|203235.3|203314.3|203164.3|405
1636506600000|2021-11-10 01:10:00|203374.5|203224.5|203331.7|203181.7|203379.1|203229.1|203330.1|203180.1|405
1636506900000|2021-11-10 01:15:00|203331.4|203181.4|203336.9|203186.9|203338.4|203188.4|203290.9|203140.9|555
1636507200000|2021-11-10 01:20:00|203338.1|203188.1|203345.3|203195.3|203368.4|203218.4|203318.9|203168.9|441
1636507500000|2021-11-10 01:25:00|203344.5|203194.5|203396.5|203246.5|203407|203257|203344.5|203194.5|474
1636507800000|2021-11-10 01:30:00|203394|203244|203353.2|203203.2|203408.9|203258.9|203353|203203|510
1636508100000|2021-11-10 01:35:00|203352.9|203202.9|203370.8|203220.8|203380.4|203230.4|203339.5|203189.5|473
1636508400000|2021-11-10 01:40:00|203371.1|203221.1|203438.4|203288.4|203444.6|203294.6|203371.1|203221.1|577
1636508700000|2021-11-10 01:45:00|203439.1|203289.1|203441.2|203291.2|203471.9|203321.9|203434.8|203284.8|494
1636509000000|2021-11-10 01:50:00|203448|203298|203397.3|203247.3|203448|203298|203391.5|203241.5|515
1636509300000|2021-11-10 01:55:00|203398.4|203248.4|203367.7|203217.7|203403.8|203253.8|203356.1|203206.1|496
1636509600000|2021-11-10 02:00:00|203367.9|203217.9|203394.7|203244.7|203404.1|203254.1|203357.2|203207.2|468
1636509900000|2021-11-10 02:05:00|203395.9|203245.9|203404.5|203254.5|203416.8|203266.8|203390.9|203240.9|472
1636510200000|2021-11-10 02:10:00|203403.2|203253.2|203489.4|203339.4|203495.5|203345.5|203403.1|203253.1|460
1636510500000|2021-11-10 02:15:00|203489.9|203339.9|203479.8|203329.8|203495.9|203345.9|203453.7|203303.7|437
1636510800000|2021-11-10 02:20:00|203479.6|203329.6|203480.8|203330.8|203496.5|203346.5|203475.1|203325.1|416
1636511100000|2021-11-10 02:25:00|203480.6|203330.6|203427|203277|203483|203333|203424|203274|391
1636511400000|2021-11-10 02:30:00|203428.4|203278.4|203432.4|203282.4|203446.4|203296.4|203381.1|203231.1|462
1636511700000|2021-11-10 02:35:00|203432|203282|203405.4|203255.4|203461|203311|203397.3|203247.3|608
1636512000000|2021-11-10 02:40:00|203405.3|203255.3|203437.9|203287.9|203446.3|203296.3|203401.9|203251.9|582
1636512300000|2021-11-10 02:45:00|203437.8|203287.8|203464.5|203314.5|203479.9|203329.9|203436|203286|434
1636512600000|2021-11-10 02:50:00|203467.4|203317.4|203477.3|203327.3|203484.8|203334.8|203465.5|203315.5|453
1636512900000|2021-11-10 02:55:00|203476.5|203326.5|203471.4|203321.4|203483.3|203333.3|203462.5|203312.5|406
1636513200000|2021-11-10 03:00:00|203471|203321|203432.6|203282.6|203471|203321|203421.7|203271.7|456
1636513500000|2021-11-10 03:05:00|203435.7|203285.7|203427.9|203277.9|203442.6|203292.6|203418.5|203268.5|381
1636513800000|2021-11-10 03:10:00|203427.8|203277.8|203431.2|203281.2|203441.5|203291.5|203422.3|203272.3|424
1636514100000|2021-11-10 03:15:00|203431.5|203281.5|203427.2|203277.2|203443.5|203293.5|203425.3|203275.3|338
1636514400000|2021-11-10 03:20:00|203428.4|203278.4|203391.5|203241.5|203431.9|203281.9|203385|203235|388
1636514700000|2021-11-10 03:25:00|203387.8|203237.8|203375.8|203225.8|203400.3|203250.3|203375.1|203225.1|361
1636515000000|2021-11-10 03:30:00|203374.4|203224.4|203355.1|203205.1|203376.8|203226.8|203349.6|203199.6|340
1636515300000|2021-11-10 03:35:00|203355.6|203205.6|203359|203209|203373.4|203223.4|203351.4|203201.4|333
1636515600000|2021-11-10 03:40:00|203360.6|203210.6|203362.9|203212.9|203367.7|203217.7|203350.3|203200.3|345
1636515900000|2021-11-10 03:45:00|203358.4|203208.4|203359.2|203209.2|203369.1|203219.1|203349.9|203199.9|333
1636516200000|2021-11-10 03:50:00|203362.7|203212.7|203397.7|203247.7|203402.9|203252.9|203351.6|203201.6|324
1636516500000|2021-11-10 03:55:00|203397.6|203247.6|203397.7|203247.7|203402.7|203252.7|203385.4|203235.4|361
1636516800000|2021-11-10 04:00:00|203397.1|203247.1|203395.1|203245.1|203402.4|203252.4|203389.1|203239.1|339
1636517100000|2021-11-10 04:05:00|203395.4|203245.4|203441.7|203291.7|203444.9|203294.9|203392|203242|290
1636517400000|2021-11-10 04:10:00|203442|203292|203435.9|203285.9|203452.5|203302.5|203429.2|203279.2|297
1636517700000|2021-11-10 04:15:00|203435.6|203285.6|203392.7|203242.7|203435.6|203285.6|203389.7|203239.7|286
1636518000000|2021-11-10 04:20:00|203392.5|203242.5|203400.9|203250.9|203419|203269|203390.3|203240.3|277
1636518300000|2021-11-10 04:25:00|203400.8|203250.8|203403.1|203253.1|203431.1|203281.1|203394.7|203244.7|324
1636518600000|2021-11-10 04:30:00|203407.9|203257.9|203400.9|203250.9|203415.5|203265.5|203393.8|203243.8|344
1636518900000|2021-11-10 04:35:00|203400.5|203250.5|203396.5|203246.5|203405|203255|203388.8|203238.8|256
1636519200000|2021-11-10 04:40:00|203392.4|203242.4|203401.3|203251.3|203409.4|203259.4|203385.3|203235.3|293
1636519500000|2021-11-10 04:45:00|203401.6|203251.6|203423.7|203273.7|203432.4|203282.4|203394.7|203244.7|289
1636519800000|2021-11-10 04:50:00|203424.3|203274.3|203397.6|203247.6|203428|203278|203392.3|203242.3|299
1636520100000|2021-11-10 04:55:00|203397.1|203247.1|203398.8|203248.8|203409.4|203259.4|203386.7|203236.7|310
1636520400000|2021-11-10 05:00:00|203397.8|203247.8|203384.7|203234.7|203404|203254|203383.6|203233.6|421
1636520700000|2021-11-10 05:05:00|203384.6|203234.6|203396.9|203246.9|203399.6|203249.6|203374.5|203224.5|423
1636521000000|2021-11-10 05:10:00|203397|203247|203439.7|203289.7|203448|203298|203390.9|203240.9|371
1636521300000|2021-11-10 05:15:00|203440.4|203290.4|203473.4|203323.4|203490|203340|203439.2|203289.2|389
1636521600000|2021-11-10 05:20:00|203473|203323|203469.5|203319.5|203485.7|203335.7|203467.8|203317.8|439
1636521900000|2021-11-10 05:25:00|203467.4|203317.4|203430.5|203280.5|203486.4|203336.4|203426.2|203276.2|400
1636522200000|2021-11-10 05:30:00|203430.4|203280.4|203441.1|203291.1|203450|203300|203427.3|203277.3|374
1636522500000|2021-11-10 05:35:00|203439.2|203289.2|203439.3|203289.3|203477.2|203327.2|203438|203288|346
1636522800000|2021-11-10 05:40:00|203440.9|203290.9|203448.9|203298.9|203450.6|203300.6|203420|203270|396
1636523100000|2021-11-10 05:45:00|203448.4|203298.4|203447.9|203297.9|203453.5|203303.5|203429.5|203279.5|345
1636523400000|2021-11-10 05:50:00|203447.4|203297.4|203480.9|203330.9|203491.4|203341.4|203444.4|203294.4|412
1636523700000|2021-11-10 05:55:00|203488.4|203338.4|203483.3|203333.3|203497|203347|203436.6|203286.6|444
1636524000000|2021-11-10 06:00:00|203483.7|203333.7|203451.6|203301.6|203497.2|203347.2|203444.1|203294.1|432
1636524300000|2021-11-10 06:05:00|203451.3|203301.3|203446.8|203296.8|203461.7|203311.7|203440.9|203290.9|349
1636524600000|2021-11-10 06:10:00|203446.3|203296.3|203439.3|203289.3|203446.3|203296.3|203392.4|203242.4|392
1636524900000|2021-11-10 06:15:00|203439.2|203289.2|203437.1|203287.1|203473.3|203323.3|203427.9|203277.9|398
1636525200000|2021-11-10 06:20:00|203437.3|203287.3|203484.5|203334.5|203489.8|203339.8|203434.3|203284.3|401
1636525500000|2021-11-10 06:25:00|203484|203334|203422.3|203272.3|203486.7|203336.7|203421.2|203271.2|547
1636525800000|2021-11-10 06:30:00|203424.4|203274.4|203437.5|203287.5|203452.6|203302.6|203422.9|203272.9|437
1636526100000|2021-11-10 06:35:00|203437.7|203287.7|203454.1|203304.1|203454.2|203304.2|203406.3|203256.3|515
1636526400000|2021-11-10 06:40:00|203455|203305|203396.6|203246.6|203486.9|203336.9|203389.4|203239.4|581
1636526700000|2021-11-10 06:45:00|203395.9|203245.9|203373.7|203223.7|203410|203260|203367.6|203217.6|585
1636527000000|2021-11-10 06:50:00|203373.6|203223.6|203266.9|203116.9|203376.5|203226.5|203251.5|203101.5|755
1636527300000|2021-11-10 06:55:00|203265.4|203115.4|203297.9|203147.9|203339|203189|203259.8|203109.8|455
1636527600000|2021-11-10 07:00:00|203298|203148|203401.3|203251.3|203421.7|203271.7|203298|203148|543
1636527900000|2021-11-10 07:05:00|203401.8|203251.8|203302.1|203152.1|203412.5|203262.5|203285.9|203135.9|596
1636528200000|2021-11-10 07:10:00|203302.2|203152.2|203396.4|203246.4|203402|203252|203279.6|203129.6|612
1636528500000|2021-11-10 07:15:00|203379.2|203229.2|203293.6|203143.6|203412.2|203262.2|203271.2|203121.2|674
1636528800000|2021-11-10 07:20:00|203294.5|203144.5|203301.6|203151.6|203328.4|203178.4|203270.2|203120.2|716
1636529100000|2021-11-10 07:25:00|203301.2|203151.2|203426.4|203276.4|203426.4|203276.4|203283.8|203133.8|638
1636529400000|2021-11-10 07:30:00|203418.3|203268.3|203447.3|203297.3|203500.9|203350.9|203410|203260|732
1636529700000|2021-11-10 07:35:00|203448|203298|203442.9|203292.9|203488.5|203338.5|203432.8|203282.8|705
1636530000000|2021-11-10 07:40:00|203443.2|203293.2|203463.9|203313.9|203502.6|203352.6|203436.9|203286.9|637
1636530300000|2021-11-10 07:45:00|203464.9|203314.9|203448.1|203298.1|203507.9|203357.9|203442.7|203292.7|761
1636530600000|2021-11-10 07:50:00|203447|203297|203456.2|203306.2|203463.4|203313.4|203425.8|203275.8|627
1636530900000|2021-11-10 07:55:00|203459|203309|203347.5|203197.5|203474.2|203324.2|203347.4|203197.4|732
1636531200000|2021-11-10 08:00:00|203368.4|203218.4|203291|203141|203388.1|203238.1|203272|203122|830
1636531500000|2021-11-10 08:05:00|203291.8|203141.8|203206.6|203056.6|203292.8|203142.8|203200.2|203050.2|659
1636531800000|2021-11-10 08:10:00|203206.4|203056.4|203212.8|203062.8|203300.4|203150.4|203206.1|203056.1|828
1636532100000|2021-11-10 08:15:00|203212.6|203062.6|203239.3|203089.3|203254.4|203104.4|203209.4|203059.4|789
1636532400000|2021-11-10 08:20:00|203239.1|203089.1|203293.9|203143.9|203362.2|203212.2|203223.1|203073.1|691
1636532700000|2021-11-10 08:25:00|203295.2|203145.2|203280.1|203130.1|203300.1|203150.1|203236|203086|715
1636533000000|2021-11-10 08:30:00|203281.6|203131.6|203240|203090|203283.1|203133.1|203229|203079|773
1636533300000|2021-11-10 08:35:00|203239.1|203089.1|203286|203136|203295.2|203145.2|203235.5|203085.5|808
1636533600000|2021-11-10 08:40:00|203286.8|203136.8|203246.5|203096.5|203290.7|203140.7|203220.6|203070.6|628
1636533900000|2021-11-10 08:45:00|203248|203098|203247.2|203097.2|203297.9|203147.9|203244.4|203094.4|557
1636534200000|2021-11-10 08:50:00|203247.4|203097.4|203326.6|203176.6|203335.8|203185.8|203243.7|203093.7|538
1636534500000|2021-11-10 08:55:00|203326.8|203176.8|203403.8|203253.8|203418.3|203268.3|203326.8|203176.8|656
1636534800000|2021-11-10 09:00:00|203405|203255|203369.7|203219.7|203405|203255|203333.4|203183.4|674
1636535100000|2021-11-10 09:05:00|203366.7|203216.7|203442|203292|203461.5|203311.5|203363.6|203213.6|729
1636535400000|2021-11-10 09:10:00|203441.2|203291.2|203408.4|203258.4|203460.8|203310.8|203394.5|203244.5|765
1636535700000|2021-11-10 09:15:00|203406|203256|203449|203299|203477.9|203327.9|203404.3|203254.3|698
1636536000000|2021-11-10 09:20:00|203450|203300|203603.2|203453.2|203665.8|203515.8|203449.6|203299.6|705
1636536300000|2021-11-10 09:25:00|203602.8|203452.8|203542.1|203392.1|203619.7|203469.7|203539.3|203389.3|683
1636536600000|2021-11-10 09:30:00|203547.6|203397.6|203562.9|203412.9|203585|203435|203464.5|203314.5|786
1636536900000|2021-11-10 09:35:00|203562.3|203412.3|203510.4|203360.4|203579.6|203429.6|203510|203360|652
1636537200000|2021-11-10 09:40:00|203510.7|203360.7|203417|203267|203512|203362|203406.2|203256.2|664
1636537500000|2021-11-10 09:45:00|203419.2|203269.2|203374.7|203224.7|203429.7|203279.7|203365.1|203215.1|574
1636537800000|2021-11-10 09:50:00|203374.4|203224.4|203330.5|203180.5|203376.4|203226.4|203292|203142|708
1636538100000|2021-11-10 09:55:00|203329.5|203179.5|203409.6|203259.6|203440.4|203290.4|203329.2|203179.2|764
1636538400000|2021-11-10 10:00:00|203409.1|203259.1|203456.6|203306.6|203461.5|203311.5|203397|203247|727
1636538700000|2021-11-10 10:05:00|203456.7|203306.7|203477.9|203327.9|203501.3|203351.3|203444.8|203294.8|591
1636539000000|2021-11-10 10:10:00|203478.9|203328.9|203476.6|203326.6|203552.5|203402.5|203472.8|203322.8|667
1636539300000|2021-11-10 10:15:00|203476.4|203326.4|203414.1|203264.1|203519.8|203402.9|203407.5|203257.5|609
1636539600000|2021-11-10 10:20:00|203413.5|203263.5|203421.8|203271.8|203456.7|203306.7|203409.1|203259.1|532
1636539900000|2021-11-10 10:25:00|203421.6|203271.6|203420.9|203270.9|203430.5|203280.5|203405.4|203255.4|489
1636540200000|2021-11-10 10:30:00|203418.6|203268.6|203436.5|203286.5|203442.3|203292.3|203360.8|203210.8|615
1636540500000|2021-11-10 10:35:00|203436.1|203286.1|203450|203300|203470.3|203320.3|203421.8|203271.8|657
1636540800000|2021-11-10 10:40:00|203449.2|203299.2|203533.7|203383.7|203550.2|203400.2|203445.6|203295.6|610
1636541100000|2021-11-10 10:45:00|203543|203393|203624|203474|203626.4|203476.4|203476.1|203377.1|691
1636541400000|2021-11-10 10:50:00|203623.6|203473.6|203626.6|203476.6|203650.1|203500.1|203611.1|203461.1|513
1636541700000|2021-11-10 10:55:00|203626.3|203476.3|203571.4|203421.4|203642.7|203492.7|203564.5|203414.5|511
1636542000000|2021-11-10 11:00:00|203571.2|203421.2|203534.4|203384.4|203607.5|203457.5|203533.4|203383.4|674
1636542300000|2021-11-10 11:05:00|203534.5|203384.5|203616.6|203466.6|203622.4|203472.4|203527.2|203377.2|652
1636542600000|2021-11-10 11:10:00|203617.1|203467.1|203663.4|203513.4|203669.5|203519.5|203599.7|203449.7|595
1636542900000|2021-11-10 11:15:00|203663.5|203513.5|203674.2|203524.2|203687.4|203537.4|203628.7|203478.7|548
1636543200000|2021-11-10 11:20:00|203674.1|203524.1|203717.5|203567.5|203718.8|203568.8|203647.3|203497.3|617
1636543500000|2021-11-10 11:25:00|203720.1|203570.1|203740|203590|203760.1|203610.1|203714|203564|646
1636543800000|2021-11-10 11:30:00|203739.9|203589.9|203760.4|203610.4|203793.8|203643.8|203724.4|203574.4|613
1636544100000|2021-11-10 11:35:00|203760.3|203610.3|203788.5|203638.5|203830.7|203680.7|203760.3|203610.3|624
1636544400000|2021-11-10 11:40:00|203790.9|203640.9|203839.3|203689.3|203852.3|203702.3|203719|203569|630
1636544700000|2021-11-10 11:45:00|203834.9|203684.9|203916.5|203766.5|203921.1|203771.1|203831.3|203681.3|672
1636545000000|2021-11-10 11:50:00|203915.5|203765.5|203829.6|203679.6|203925.5|203775.5|203827|203677|606
1636545300000|2021-11-10 11:55:00|203826.2|203676.2|203786.7|203636.7|203830.5|203680.5|203761.9|203611.9|699
1636545600000|2021-11-10 12:00:00|203788.9|203638.9|203796.9|203746.9|203851.3|203753.5|203728|203578|680
1636545900000|2021-11-10 12:05:00|203854.1|203704.1|203877.5|203727.5|203910.1|203760.1|203791.1|203679.1|695
1636546200000|2021-11-10 12:10:00|203875.7|203725.7|204033.4|203883.4|204081.5|203931.5|203875.7|203725.7|701
1636546500000|2021-11-10 12:15:00|204031.9|203881.9|203882.8|203732.8|204031.9|203881.9|203825.4|203675.4|674
1636546800000|2021-11-10 12:20:00|203882|203732|203903.1|203753.1|203923|203773|203882|203732|487
1636547100000|2021-11-10 12:25:00|203904.1|203754.1|203956.4|203806.4|203965.5|203815.5|203897.7|203747.7|503
1636547400000|2021-11-10 12:30:00|203961.7|203811.7|204061.2|203911.2|204092.5|203942.5|203955.8|203805.8|686
1636547700000|2021-11-10 12:35:00|204061|203911|204091.9|203941.9|204100.5|203950.5|204007.4|203857.4|640
1636548000000|2021-11-10 12:40:00|204091.7|203941.7|204062.6|203912.6|204129.4|204028.4|204003.3|203903.4|609
1636548300000|2021-11-10 12:45:00|204062.2|203912.2|204047.4|203897.4|204155|204054.6|203990.4|203889.2|619
1636548600000|2021-11-10 12:50:00|204046.4|203896.4|203899.7|203749.7|204058.6|203908.6|203899|203749|663
1636548900000|2021-11-10 12:55:00|203898.4|203748.4|203772.6|203622.6|203899.2|203749.2|203729.6|203579.6|759
1636549200000|2021-11-10 13:00:00|203767.2|203617.2|203642.5|203492.5|203788.9|203638.9|203633.6|203483.6|754
1636549500000|2021-11-10 13:05:00|203645.6|203495.6|203581.5|203431.5|203662.9|203519|203569|203429.9|551
1636549800000|2021-11-10 13:10:00|203583.5|203433.5|203640.4|203490.4|203752.1|203621.2|203560.3|203430|638
1636550100000|2021-11-10 13:15:00|203640.1|203490.1|203607.1|203457.1|203688|203572.9|203600.2|203451.8|735
1636550400000|2021-11-10 13:20:00|203607.5|203457.5|203638.9|203488.9|203641.4|203491.4|203490.2|203340.2|791
1636550700000|2021-11-10 13:25:00|203636.2|203486.2|203580|203430|203640.7|203490.7|203550.5|203400.5|623
1636551000000|2021-11-10 13:30:00|203580.5|203430.5|203951.7|203801.7|204296.6|204146.6|203579.7|203429.7|1132
1636551300000|2021-11-10 13:35:00|203951.3|203801.3|204489.2|204339.2|204527.5|204377.5|203948.4|203798.4|1085
1636551600000|2021-11-10 13:40:00|204504.8|204354.8|204213.8|204063.8|204591|204441|204183.1|204033.1|1081
1636551900000|2021-11-10 13:45:00|204215.6|204065.6|204024.9|203874.9|204452.3|204302.3|203937.9|203787.9|1047
1636552200000|2021-11-10 13:50:00|204025.1|203875.1|204039.8|203889.8|204065.4|203915.4|203851.7|203701.7|1022
1636552500000|2021-11-10 13:55:00|204046|203896|203850.3|203700.3|204046|203896|203825.7|203675.7|934
1636552800000|2021-11-10 14:00:00|203852.5|203702.5|203861.3|203711.3|203881.9|203731.9|203738.4|203588.4|973
1636553100000|2021-11-10 14:05:00|203860.7|203710.7|204090.3|203940.3|204105.1|203955.1|203834.5|203684.5|989
1636553400000|2021-11-10 14:10:00|204091|203941|204213.9|204063.9|204287.1|204137.1|204028.4|203878.4|952
1636553700000|2021-11-10 14:15:00|204212.6|204062.6|203971.2|203821.2|204228.3|204078.3|203961.5|203811.5|861
1636554000000|2021-11-10 14:20:00|203972.1|203822.1|203962.9|203812.9|204049.8|203899.8|203913.2|203805.5|871
1636554300000|2021-11-10 14:25:00|203963|203813|203769.9|203619.9|203994|203850.2|203767.4|203617.4|859
1636554600000|2021-11-10 14:30:00|203774|203624|203644.5|203494.5|203857.4|203707.4|203617.5|203467.5|1060
1636554900000|2021-11-10 14:35:00|203644.2|203494.2|203599.3|203449.3|203652|203502|203487.3|203352.2|1093
1636555200000|2021-11-10 14:40:00|203608.6|203458.6|203795.2|203645.2|203797.5|203647.5|203501.2|203351.2|1038
1636555500000|2021-11-10 14:45:00|203792.1|203642.1|203886.9|203736.9|203967.9|203817.9|203732.1|203582.1|1008
1636555800000|2021-11-10 14:50:00|203887|203737|204339.1|204189.1|204352.2|204202.2|203887|203737|1053
1636556100000|2021-11-10 14:55:00|204339.8|204189.8|203900.9|203750.9|204340.5|204190.5|203887.8|203737.8|991
1636556400000|2021-11-10 15:00:00|203893.9|203743.9|204028.7|203878.7|204042.1|203892.1|203877.2|203727.2|1003
1636556700000|2021-11-10 15:05:00|204026.3|203876.3|204023.4|203873.4|204098.1|203948.1|203962.5|203812.5|914
1636557000000|2021-11-10 15:10:00|204042.7|203892.7|204224.3|204074.3|204348.9|204198.9|204042.7|203892.7|953
1636557300000|2021-11-10 15:15:00|204224.4|204074.4|204009.3|203859.3|204224.4|204074.4|204001.8|203851.8|883
1636557600000|2021-11-10 15:20:00|204012.9|203862.9|204230.2|204080.2|204234|204084|203954.3|203804.3|866
1636557900000|2021-11-10 15:25:00|204232.1|204082.1|204387.8|204237.8|204413.9|204263.9|204223|204073|882
1636558200000|2021-11-10 15:30:00|204387.5|204237.5|204471.2|204321.2|204608.1|204458.1|204387.5|204237.5|1012
1636558500000|2021-11-10 15:35:00|204471.4|204321.4|204238.3|204088.3|204531.7|204381.7|204197.6|204047.6|938
1636558800000|2021-11-10 15:40:00|204236.7|204086.7|204486.2|204336.2|204491.9|204341.9|204236.7|204086.7|911
1636559100000|2021-11-10 15:45:00|204486.6|204336.6|204641.7|204491.7|204689.1|204539.1|204432.1|204282.1|927
1636559400000|2021-11-10 15:50:00|204641.1|204491.1|204573.5|204423.5|204740.3|204590.3|204553.7|204403.7|966
1636559700000|2021-11-10 15:55:00|204578.9|204428.9|204674.1|204524.1|204735|204585|204530.7|204380.7|896
1636560000000|2021-11-10 16:00:00|204665.8|204515.8|204637|204487|204762.7|204612.7|204609.4|204459.4|844
1636560300000|2021-11-10 16:05:00|204635.1|204485.1|204572.1|204422.1|204654.1|204504.1|204543.2|204393.2|886
1636560600000|2021-11-10 16:10:00|204573.4|204423.4|204445.6|204295.6|204639.2|204489.2|204422.5|204272.5|883
1636560900000|2021-11-10 16:15:00|204446|204296|204467.9|204317.9|204614.3|204464.3|204425.4|204275.4|740
1636561200000|2021-11-10 16:20:00|204468.1|204318.1|204342|204192|204484.6|204334.6|204308.9|204158.9|753
1636561500000|2021-11-10 16:25:00|204340.2|204190.2|204584.8|204434.8|204588.6|204438.6|204331.7|204181.7|825
1636561800000|2021-11-10 16:30:00|204589.6|204439.6|204723.1|204573.1|204827.8|204677.8|204558.1|204408.1|937
1636562100000|2021-11-10 16:35:00|204721.4|204571.4|204620.6|204470.6|204721.4|204571.4|204548.2|204398.2|840
1636562400000|2021-11-10 16:40:00|204620.7|204470.7|204644.6|204494.6|204732.2|204582.2|204538.5|204388.5|904
1636562700000|2021-11-10 16:45:00|204645.2|204495.2|204644.8|204494.8|204653.1|204503.1|204515.7|204365.7|780
1636563000000|2021-11-10 16:50:00|204639.1|204489.1|204651.2|204501.2|204769.7|204619.7|204638.5|204488.5|787
1636563300000|2021-11-10 16:55:00|204651.6|204501.6|204767.9|204617.9|204776.3|204626.3|204651.6|204501.6|754
1636563600000|2021-11-10 17:00:00|204769.6|204619.6|204816.8|204666.8|204843.6|204693.6|204692.1|204542.1|767
1636563900000|2021-11-10 17:05:00|204815.3|204665.3|204776.9|204626.9|204819|204669|204688.8|204538.8|802
1636564200000|2021-11-10 17:10:00|204774.3|204624.3|204852|204702|204862.7|204712.7|204712.4|204562.4|746
1636564500000|2021-11-10 17:15:00|204852.5|204702.5|205020.9|204870.9|205051.6|204901.6|204848.8|204698.8|794
1636564800000|2021-11-10 17:20:00|205021.1|204871.1|205297.3|205147.3|205325.8|205175.8|204972.8|204822.8|771
1636565100000|2021-11-10 17:25:00|205293.7|205143.7|205127.6|204977.6|205372.2|205222.2|205111|204961|826
1636565400000|2021-11-10 17:30:00|205131.2|204981.2|205238.3|205088.3|205410.7|205260.7|205112.8|204962.8|806
1636565700000|2021-11-10 17:35:00|205240.5|205090.5|205153.8|205003.8|205275.6|205125.6|205138.7|204988.7|764
1636566000000|2021-11-10 17:40:00|205154|205004|205316.5|205166.5|205337.1|205187.1|205140.5|204990.5|696
1636566300000|2021-11-10 17:45:00|205315.4|205165.4|205321.5|205171.5|205403.5|205253.5|205307|205157|777
1636566600000|2021-11-10 17:50:00|205322.2|205172.2|205274.6|205124.6|205322.3|205172.3|205186.1|205036.1|780
1636566900000|2021-11-10 17:55:00|205274.9|205124.9|205231.8|205081.8|205276.1|205126.1|205143|204993|755
1636567200000|2021-11-10 18:00:00|205231.9|205081.9|205759.2|205609.2|205761.3|205640.3|205221.7|205071.7|895
1636567500000|2021-11-10 18:05:00|205756.2|205606.2|205846.5|205696.5|206011.5|205861.5|205701.1|205551.1|1106
1636567800000|2021-11-10 18:10:00|205842.7|205692.7|205842.1|205692.1|205908.9|205758.9|205652.5|205502.5|1047
1636568100000|2021-11-10 18:15:00|205842.4|205692.4|205786.6|205636.6|205871.6|205721.6|205649.1|205499.1|949
1636568400000|2021-11-10 18:20:00|205784.5|205634.5|205699.4|205549.4|205838.1|205688.1|205610.7|205460.7|940
1636568700000|2021-11-10 18:25:00|205697.8|205547.8|205483|205333|205747.6|205597.6|205483|205333|969
1636569000000|2021-11-10 18:30:00|205487.7|205337.7|205680.6|205530.6|205788.3|205638.3|205487.7|205337.7|874
1636569300000|2021-11-10 18:35:00|205675.7|205525.7|205757.4|205607.4|205764|205614|205668|205518|887
1636569600000|2021-11-10 18:40:00|205754.7|205604.7|205645.8|205495.8|205757.2|205607.2|205635.4|205485.4|841
1636569900000|2021-11-10 18:45:00|205645|205495|205815.4|205665.4|205858.4|205708.4|205635.5|205485.5|785
1636570200000|2021-11-10 18:50:00|205811.5|205661.5|205700.2|205550.2|205844.7|205694.7|205700.2|205550.2|832
1636570500000|2021-11-10 18:55:00|205707.5|205557.5|205663.3|205513.3|205736.7|205586.7|205569.4|205419.4|853
1636570800000|2021-11-10 19:00:00|205659.2|205509.2|205743.6|205593.6|205787.7|205637.7|205638.9|205488.9|881
1636571100000|2021-11-10 19:05:00|205746.9|205596.9|205985.9|205835.9|205992.9|205842.9|205742.5|205592.5|814
1636571400000|2021-11-10 19:10:00|205986|205836|205909.2|205759.2|205999.9|205849.9|205903|205753|830
1636571700000|2021-11-10 19:15:00|205909.3|205759.3|205781.4|205631.4|205912.1|205762.1|205738.9|205588.9|814
1636572000000|2021-11-10 19:20:00|205781.8|205631.8|206020.5|205870.5|206047.1|205897.1|205781.8|205631.8|823
1636572300000|2021-11-10 19:25:00|206020.7|205870.7|205976|205826|206020.7|205870.7|205850.3|205700.3|742
1636572600000|2021-11-10 19:30:00|205974.1|205824.1|206006.3|205856.3|206114.9|205964.9|205958.8|205808.8|871
1636572900000|2021-11-10 19:35:00|206005.2|205855.2|205973.7|205823.7|206101.7|205951.7|205954.6|205804.6|825
1636573200000|2021-11-10 19:40:00|205971.3|205821.3|206248|206098|206259.2|206109.2|205963.4|205813.4|882
1636573500000|2021-11-10 19:45:00|206248.7|206098.7|206121.6|205971.6|206267|206117|206041.1|205891.1|913
1636573800000|2021-11-10 19:50:00|206122|205972|206107.4|205957.4|206196.9|206046.9|206074.2|205924.2|854
1636574100000|2021-11-10 19:55:00|206105.3|205955.3|206286.1|206136.1|206296.9|206146.9|206084|205934|896
1636574400000|2021-11-10 20:00:00|206285.4|206135.4|206161.3|206011.3|206295.4|206145.4|206144.4|205994.4|881
1636574700000|2021-11-10 20:05:00|206163.1|206013.1|206143.3|205993.3|206183.8|206033.8|206117.8|205967.8|775
1636575000000|2021-11-10 20:10:00|206135.7|205985.7|206266.4|206116.4|206268|206118|206135.3|205985.3|824
1636575300000|2021-11-10 20:15:00|206266.6|206116.6|206246.7|206096.7|206293.1|206143.1|206222.4|206072.4|777
1636575600000|2021-11-10 20:20:00|206246.9|206096.9|206357.6|206207.6|206373.4|206223.4|206237.2|206087.2|729
1636575900000|2021-11-10 20:25:00|206357.2|206207.2|206143.6|205993.6|206363.2|206213.2|206122.8|205972.8|763
1636576200000|2021-11-10 20:30:00|206151.5|206001.5|206298.6|206148.6|206302.2|206152.2|206130.4|205980.4|830
1636576500000|2021-11-10 20:35:00|206300.5|206150.5|206365.4|206215.4|206380.7|206243.4|206287.5|206137.5|794
1636576800000|2021-11-10 20:40:00|206362.4|206212.4|206430.7|206280.7|206433.2|206283.2|206251.3|206101.3|810
1636577100000|2021-11-10 20:45:00|206429.3|206279.3|206483.6|206333.6|206502.3|206352.3|206362.1|206212.1|693
1636577400000|2021-11-10 20:50:00|206474.6|206324.6|206227.8|206077.8|206474.6|206324.6|206175.3|206025.3|825
1636577700000|2021-11-10 20:55:00|206225.2|206075.2|206247.4|206097.4|206279.2|206129.2|206172.1|206022.1|758
1636578000000|2021-11-10 21:00:00|206242.8|206092.8|206246.2|206096.2|206266.5|206116.5|206157.9|206007.9|649
1636578300000|2021-11-10 21:05:00|206247|206097|206309.3|206159.3|206331.5|206181.5|206247|206097|671
1636578600000|2021-11-10 21:10:00|206309.4|206159.4|206414.3|206264.3|206454.3|206304.3|206306.9|206156.9|584
1636578900000|2021-11-10 21:15:00|206416|206266|206453.7|206303.7|206506|206356|206405.3|206255.3|706
1636579200000|2021-11-10 21:20:00|206453.8|206303.8|206390.6|206240.6|206476.7|206326.7|206387.4|206237.4|477
1636579500000|2021-11-10 21:25:00|206390.3|206240.3|206341.7|206191.7|206391.7|206241.7|206337.9|206187.9|450
1636579800000|2021-11-10 21:30:00|206338|206188|206357.4|206207.4|206372.9|206222.9|206323.8|206173.8|537
1636580100000|2021-11-10 21:35:00|206356.8|206206.8|206363.4|206213.4|206370.9|206220.9|206349.6|206199.6|400
1636580400000|2021-11-10 21:40:00|206363.9|206213.9|206408.2|206258.2|206420.6|206270.6|206363.9|206213.9|516
1636580700000|2021-11-10 21:45:00|206407.6|206257.6|206370.8|206220.8|206427.4|206277.4|206355.9|206205.9|642
1636581000000|2021-11-10 21:50:00|206372.2|206222.2|206344.8|206194.8|206409.2|206259.2|206318.8|206168.8|455
1636581300000|2021-11-10 21:55:00|206343.5|206193.5|206479.2|206182.2|206538.3|206277.4|206330.3|206159|457
1636581600000|2021-11-10 22:00:00|206585.5|206288.5|206599.9|206302.9|206605.6|206308.6|206576|206279|67
1636581900000|2021-11-10 22:05:00|206599.7|206302.7|206600|206303|206600.5|206303.5|206586.8|206289.8|105
1636582200000|2021-11-10 22:10:00|206597.2|206300.2|206509.3|206212.3|206603.1|206306.1|206500.1|206203.1|444
1636582500000|2021-11-10 22:15:00|206509.1|206212.1|206510.1|206213.1|206515.1|206221.4|206500.1|206203.1|228
1636582800000|2021-11-10 22:20:00|206516.1|206219.1|206488.9|206191.9|206541.9|206310.4|206457|206171.1|271
1636583100000|2021-11-10 22:25:00|206497.2|206200.2|206485.9|206207.3|206509.6|206222.5|206411.4|206114.4|247
1636583400000|2021-11-10 22:30:00|206488.7|206210.2|206457.1|206174|206500.5|206220|206430|206133|234
1636583700000|2021-11-10 22:35:00|206458.5|206187.1|206222|205925|206521.1|206271.6|206166.4|205869.4|377
1636584000000|2021-11-10 22:40:00|206221.4|205924.4|206214.3|205917.3|206362.7|206065.7|206111.6|205814.6|495
1636584300000|2021-11-10 22:45:00|206212.3|205915.3|206278.3|205981.3|206278.3|205981.3|206147.1|205850.1|239
1636584600000|2021-11-10 22:50:00|206272.8|205975.8|206185.5|205888.5|206304.5|206007.5|206088|205791|274
1636584900000|2021-11-10 22:55:00|206200.7|205903.7|206241|205944|206273.9|205976.9|206142.6|205845.6|314
1636585200000|2021-11-10 23:00:00|206249.1|205952.1|206226.5|205929.5|206329.6|206032.6|206137.4|205840.4|462
1636585500000|2021-11-10 23:05:00|206219.2|205922.2|206293.9|205996.9|206364|206067|206188.4|205891.4|559
1636585800000|2021-11-10 23:10:00|206297.3|206000.3|206168.1|206018.1|206355.1|206083.3|206157.5|205914|469
1636586100000|2021-11-10 23:15:00|206166.5|206016.5|206122.4|205972.4|206248.5|206049.5|206122.2|205972.2|430
1636586400000|2021-11-10 23:20:00|206122.8|205972.8|206119.6|205969.6|206157|206007|206101.3|205951.3|407
1636586700000|2021-11-10 23:25:00|206120.1|205970.1|206187.4|206037.4|206212.7|206062.7|206110.2|205960.2|335
1636587000000|2021-11-10 23:30:00|206188.4|206038.4|206214|206064|206236.2|206086.2|206177.4|206027.4|424
1636587300000|2021-11-10 23:35:00|206213.1|206063.1|206245.4|206095.4|206260|206110|206197.3|206047.3|377
1636587600000|2021-11-10 23:40:00|206242.7|206092.7|206218|206068|206247.5|206097.5|206201.1|206051.1|288
1636587900000|2021-11-10 23:45:00|206217.6|206067.6|206180.6|206030.6|206229.8|206079.8|206171.5|206021.5|307
1636588200000|2021-11-10 23:50:00|206176.8|206026.8|206166.7|206016.7|206183.1|206033.1|206155|206005|272
1636588500000|2021-11-10 23:55:00|206167.5|206017.5|206166.3|206016.3|206220.7|206070.7|206152.7|206002.7|301
1636588800000|2021-11-11 00:00:00|206171.2|206021.2|206219.9|206069.9|206223.1|206073.1|206107.7|205957.7|464
1636589100000|2021-11-11 00:05:00|206222.9|206072.9|206131|205981|206222.9|206072.9|206130.5|205980.5|292
1636589400000|2021-11-11 00:10:00|206129.6|205979.6|206083.2|205933.2|206131.2|205981.2|206073|205923|425
1636589700000|2021-11-11 00:15:00|206086.3|205936.3|206052.6|205902.6|206127.3|205977.3|206052.6|205902.6|413
1636590000000|2021-11-11 00:20:00|206051.9|205901.9|206009.2|205859.2|206073.6|205923.6|205999.6|205849.6|450
1636590300000|2021-11-11 00:25:00|206011.4|205861.4|206054.8|205904.8|206062|205912|205986.8|205836.8|400
1636590600000|2021-11-11 00:30:00|206054.7|205904.7|206145.4|205995.4|206197.7|206047.7|206054.7|205904.7|559
1636590900000|2021-11-11 00:35:00|206146.3|205996.3|206138|205988|206153.3|206003.3|206117.9|205967.9|378
1636591200000|2021-11-11 00:40:00|206137.6|205987.6|206181.8|206031.8|206189|206039|206123.3|205973.3|462
1636591500000|2021-11-11 00:45:00|206180.6|206030.6|206187.4|206037.4|206236.6|206086.6|206166.8|206016.8|386
1636591800000|2021-11-11 00:50:00|206186.6|206036.6|206226.1|206076.1|206238.6|206088.6|206179.5|206029.5|291
1636592100000|2021-11-11 00:55:00|206223.5|206073.5|206196.9|206046.9|206223.5|206073.5|206173.1|206023.1|389
1636592400000|2021-11-11 01:00:00|206198.1|206048.1|206290.7|206140.7|206302.5|206152.5|206183.9|206033.9|517
1636592700000|2021-11-11 01:05:00|206290.1|206140.1|206353.2|206203.2|206392.4|206242.4|206290.1|206140.1|483
1636593000000|2021-11-11 01:10:00|206352.6|206202.6|206362.8|206212.8|206373.9|206223.9|206289.4|206139.4|451
1636593300000|2021-11-11 01:15:00|206363|206213|206358.5|206208.5|206365.3|206215.3|206294.6|206144.6|587
1636593600000|2021-11-11 01:20:00|206358.3|206208.3|206424|206274|206432.9|206282.9|206343.8|206193.8|407
1636593900000|2021-11-11 01:25:00|206422.7|206272.7|206340.5|206190.5|206439.3|206289.3|206340.5|206190.5|475
1636594200000|2021-11-11 01:30:00|206338.9|206188.9|206262.2|206112.2|206359.9|206209.9|206256|206106|612
1636594500000|2021-11-11 01:35:00|206261.7|206111.7|206341.3|206191.3|206355.7|206205.7|206240|206090|633
1636594800000|2021-11-11 01:40:00|206338.5|206188.5|206339.3|206189.3|206360|206210|206332.5|206182.5|563
1636595100000|2021-11-11 01:45:00|206345.4|206195.4|206255.4|206105.4|206349.6|206199.6|206248|206098|528
1636595400000|2021-11-11 01:50:00|206254.7|206104.7|206253.8|206103.8|206267.7|206117.7|206204.3|206054.3|564
1636595700000|2021-11-11 01:55:00|206250.4|206100.4|206206.2|206056.2|206270|206120|206201.4|206051.4|591
1636596000000|2021-11-11 02:00:00|206205.8|206055.8|206151.3|206001.3|206246.7|206096.7|206120.1|205970.1|583
1636596300000|2021-11-11 02:05:00|206150|206000|206241.2|206091.2|206241.6|206091.6|206140.5|205990.5|502
1636596600000|2021-11-11 02:10:00|206238|206088|206258.5|206108.5|206273.1|206123.1|206205.4|206055.4|434
1636596900000|2021-11-11 02:15:00|206258.7|206108.7|206268|206118|206294.8|206144.8|206249.3|206099.3|472
1636597200000|2021-11-11 02:20:00|206266.8|206116.8|206297.2|206147.2|206307.6|206157.6|206256.9|206106.9|451
1636597500000|2021-11-11 02:25:00|206299.2|206149.2|206346|206196|206353.5|206203.5|206291.3|206141.3|469
1636597800000|2021-11-11 02:30:00|206348.5|206198.5|206327.3|206177.3|206363.9|206213.9|206278.5|206082|569
1636598100000|2021-11-11 02:35:00|206327.2|206177.2|206344.2|206194.2|206405.6|206215.3|206318.7|206108.6|553
1636598400000|2021-11-11 02:40:00|206343.5|206193.5|206402.3|206252.3|206410.3|206260.3|206332.5|206182.5|445
1636598700000|2021-11-11 02:45:00|206403.3|206253.3|206487.3|206337.3|206513.8|206363.8|206400.8|206250.8|500
1636599000000|2021-11-11 02:50:00|206486.8|206336.8|206523.4|206373.4|206544.8|206394.8|206481.5|206331.5|458
1636599300000|2021-11-11 02:55:00|206524.4|206374.4|206528.7|206378.7|206561.7|206411.7|206506.1|206356.1|546
1636599600000|2021-11-11 03:00:00|206529.6|206379.6|206563.2|206413.2|206573.3|206423.3|206513|206363|522
1636599900000|2021-11-11 03:05:00|206564.2|206414.2|206604.9|206454.9|206610.8|206460.8|206556.4|206406.4|421
1636600200000|2021-11-11 03:10:00|206604.7|206454.7|206605.5|206455.5|206612.8|206462.8|206551.4|206401.4|410
1636600500000|2021-11-11 03:15:00|206606.5|206456.5|206528.3|206378.3|206606.7|206456.7|206523.9|206373.9|472
1636600800000|2021-11-11 03:20:00|206525.7|206375.7|206509.2|206359.2|206541|206391|206508.3|206358.3|372
1636601100000|2021-11-11 03:25:00|206509.4|206359.4|206472.8|206322.8|206519.3|206369.3|206460.8|206310.8|316
1636601400000|2021-11-11 03:30:00|206472.7|206322.7|206518.3|206368.3|206542.6|206392.6|206472|206322|403
1636601700000|2021-11-11 03:35:00|206515|206365|206473.4|206323.4|206561.6|206411.6|206464.6|206314.6|356
1636602000000|2021-11-11 03:40:00|206472.2|206322.2|206477|206327|206489.4|206339.4|206460.5|206310.5|447
1636602300000|2021-11-11 03:45:00|206479.3|206329.3|206467.7|206317.7|206485.3|206335.3|206462.1|206312.1|374
1636602600000|2021-11-11 03:50:00|206471|206321|206486.7|206336.7|206505.9|206355.9|206466.5|206316.5|357
1636602900000|2021-11-11 03:55:00|206485.5|206335.5|206478.4|206328.4|206505.9|206355.9|206471.5|206321.5|456
1636603200000|2021-11-11 04:00:00|206476.6|206326.6|206471.9|206321.9|206483.9|206333.9|206463.3|206313.3|304
1636603500000|2021-11-11 04:05:00|206472.8|206322.8|206476.8|206326.8|206490.2|206340.2|206468|206318|354
1636603800000|2021-11-11 04:10:00|206477.4|206327.4|206475|206325|206484.6|206334.6|206466.5|206316.5|339
1636604100000|2021-11-11 04:15:00|206475.4|206325.4|206520.4|206370.4|206528.9|206378.9|206469.6|206319.6|351
1636604400000|2021-11-11 04:20:00|206520.9|206370.9|206516.6|206366.6|206558.7|206408.7|206514.1|206364.1|355
1636604700000|2021-11-11 04:25:00|206517.7|206367.7|206512.1|206362.1|206528.9|206378.9|206507.2|206357.2|501
1636605000000|2021-11-11 04:30:00|206512.3|206362.3|206523.7|206373.7|206527.9|206377.9|206494.3|206344.3|347
1636605300000|2021-11-11 04:35:00|206523.3|206373.3|206555.8|206405.8|206570.5|206420.5|206508.4|206358.4|328
1636605600000|2021-11-11 04:40:00|206556.9|206406.9|206606|206456|206611.1|206461.1|206548.8|206398.8|326
1636605900000|2021-11-11 04:45:00|206606.4|206456.4|206598.8|206448.8|206617.1|206467.1|206594.9|206444.9|392
1636606200000|2021-11-11 04:50:00|206598.4|206448.4|206596.9|206446.9|206606|206456|206592.4|206442.4|334
1636606500000|2021-11-11 04:55:00|206599|206449|206548.3|206398.3|206603.2|206453.2|206543.5|206393.5|377
1636606800000|2021-11-11 05:00:00|206548.5|206398.5|206534|206384|206567.1|206417.1|206524.7|206374.7|422
1636607100000|2021-11-11 05:05:00|206533.6|206383.6|206566.5|206416.5|206569.6|206419.6|206525.4|206375.4|403
1636607400000|2021-11-11 05:10:00|206566.4|206416.4|206523.1|206373.1|206569.7|206419.7|206520|206370|391
1636607700000|2021-11-11 05:15:00|206526.4|206376.4|206514.2|206364.2|206530.2|206380.2|206510.2|206360.2|362
1636608000000|2021-11-11 05:20:00|206514.9|206364.9|206387.6|206237.6|206516.8|206366.8|206372.6|206222.6|408
1636608300000|2021-11-11 05:25:00|206388|206238|206420.1|206270.1|206430.9|206280.9|206373|206223|370
1636608600000|2021-11-11 05:30:00|206422.1|206272.1|206378.4|206228.4|206423.1|206273.1|206369.9|206219.9|459
1636608900000|2021-11-11 05:35:00|206378.6|206228.6|206417.3|206267.3|206426.8|206276.8|206372.3|206222.3|401
1636609200000|2021-11-11 05:40:00|206419|206269|206411|206261|206443.5|206293.5|206403.2|206253.2|338
1636609500000|2021-11-11 05:45:00|206408.1|206258.1|206395.1|206245.1|206426.8|206276.8|206392.8|206242.8|353
1636609800000|2021-11-11 05:50:00|206394.7|206244.7|206383.7|206233.7|206424|206274|206364.5|206214.5|480
1636610100000|2021-11-11 05:55:00|206383.6|206233.6|206378.6|206228.6|206395.9|206245.9|206371.8|206221.8|450
1636610400000|2021-11-11 06:00:00|206377.6|206227.6|206371.1|206221.1|206394.7|206244.7|206357.7|206207.7|364
1636610700000|2021-11-11 06:05:00|206372.6|206222.6|206345.5|206195.5|206390.9|206240.9|206332.4|206182.4|462
1636611000000|2021-11-11 06:10:00|206345.4|206195.4|206328.9|206178.9|206345.4|206195.4|206319.3|206169.3|434
1636611300000|2021-11-11 06:15:00|206329.4|206179.4|206293.8|206143.8|206339.6|206189.6|206286.7|206136.7|467
1636611600000|2021-11-11 06:20:00|206294.2|206144.2|206292.7|206142.7|206303.5|206153.5|206276|206126|339
1636611900000|2021-11-11 06:25:00|206293.4|206143.4|206258.9|206108.9|206299.7|206149.7|206252.7|206102.7|440
1636612200000|2021-11-11 06:30:00|206258.6|206108.6|206185|206035|206259.6|206109.6|206185|206035|437
1636612500000|2021-11-11 06:35:00|206199.3|206049.3|206124.2|205974.2|206215.3|206065.3|206123.4|205973.4|697
1636612800000|2021-11-11 06:40:00|206123.8|205973.8|206119.3|205969.3|206129.9|205979.9|206105.4|205955.4|530
1636613100000|2021-11-11 06:45:00|206119.4|205969.4|206201|206051|206222|206072|206104.9|205954.9|937
1636613400000|2021-11-11 06:50:00|206201.6|206051.6|206197.7|206047.7|206216.4|206066.4|206188.9|206038.9|531
1636613700000|2021-11-11 06:55:00|206196.7|206046.7|206241.1|206091.1|206266.7|206116.7|206189.4|206039.4|454
1636614000000|2021-11-11 07:00:00|206241.2|206091.2|206380.1|206230.1|206387.5|206237.5|206241.2|206091.2|603
1636614300000|2021-11-11 07:05:00|206380|206230|206363.5|206213.5|206393.7|206243.7|206361.4|206211.4|554
1636614600000|2021-11-11 07:10:00|206354.8|206204.8|206407|206257|206410.6|206260.6|206328.3|206178.3|672
1636614900000|2021-11-11 07:15:00|206406.8|206256.8|206391|206241|206411.6|206261.6|206370.8|206220.8|514
1636615200000|2021-11-11 07:20:00|206390.6|206240.6|206469.3|206319.3|206483.5|206333.5|206386.7|206236.7|581
1636615500000|2021-11-11 07:25:00|206469.9|206319.9|206471.3|206321.3|206484.8|206334.8|206457.4|206307.4|572
1636615800000|2021-11-11 07:30:00|206472|206322|206561.8|206411.8|206564.8|206414.8|206468.1|206318.1|602
1636616100000|2021-11-11 07:35:00|206561.4|206411.4|206501.4|206351.4|206608.1|206458.1|206474.3|206324.3|677
1636616400000|2021-11-11 07:40:00|206501.1|206351.1|206465.3|206315.3|206512|206362|206425.5|206275.5|647
1636616700000|2021-11-11 07:45:00|206465|206315|206705.4|206555.4|206708.1|206558.1|206464.8|206314.8|650
1636617000000|2021-11-11 07:50:00|206705.6|206555.6|206734.1|206584.1|206750.6|206600.6|206674.6|206524.6|660
1636617300000|2021-11-11 07:55:00|206734.9|206584.9|206903.4|206753.4|206911.7|206761.7|206707.9|206557.9|694
1636617600000|2021-11-11 08:00:00|206899.4|206749.4|206799.2|206649.2|206903.2|206753.2|206762.2|206612.2|793
1636617900000|2021-11-11 08:05:00|206799.6|206649.6|206636.6|206486.6|206807.9|206657.9|206632.1|206482.1|756
1636618200000|2021-11-11 08:10:00|206635.3|206485.3|206733.7|206583.7|206775.1|206625.1|206581|206431|699
1636618500000|2021-11-11 08:15:00|206737.7|206587.7|206853.1|206703.1|206856.8|206706.8|206584.4|206434.4|712
1636618800000|2021-11-11 08:20:00|206854|206704|206831.3|206681.3|206971.1|206821.1|206825.1|206675.1|762
1636619100000|2021-11-11 08:25:00|206832.5|206682.5|206838.1|206688.1|206874.3|206724.3|206789|206639|821
1636619400000|2021-11-11 08:30:00|206826.8|206676.8|206876.1|206726.1|206930.5|206780.5|206826.8|206676.8|726
1636619700000|2021-11-11 08:35:00|206877.7|206727.7|206855.1|206705.1|206968.2|206846.7|206838.5|206688.5|738
1636620000000|2021-11-11 08:40:00|206856.3|206706.3|206675.8|206525.8|206856.5|206706.5|206671.3|206521.3|735
1636620300000|2021-11-11 08:45:00|206675.6|206525.6|206543.3|206393.3|206731.5|206581.5|206540.1|206390.1|738
1636620600000|2021-11-11 08:50:00|206545.1|206395.1|206422.2|206272.2|206545.1|206395.1|206419.5|206269.5|623
1636620900000|2021-11-11 08:55:00|206423|206273|206594.7|206444.7|206616.7|206466.7|206422|206272|691
1636621200000|2021-11-11 09:00:00|206593|206443|206673.8|206523.8|206731.3|206581.3|206589.5|206439.5|727
1636621500000|2021-11-11 09:05:00|206674.2|206524.2|206670.6|206520.6|206775|206625|206668.5|206518.5|741
1636621800000|2021-11-11 09:10:00|206668.8|206518.8|206691.4|206541.4|206708.6|206558.6|206626.5|206476.5|774
1636622100000|2021-11-11 09:15:00|206690.3|206540.3|206649.9|206499.9|206771.1|206621.1|206643|206493|767
1636622400000|2021-11-11 09:20:00|206650.2|206500.2|206336.1|206186.1|206651.3|206501.3|206332.1|206182.1|798
1636622700000|2021-11-11 09:25:00|206330.9|206180.9|206325.7|206175.7|206387.2|206237.2|206249.5|206099.5|792
1636623000000|2021-11-11 09:30:00|206324.8|206174.8|206323.3|206173.3|206416|206293.3|206307.7|206157.7|783
1636623300000|2021-11-11 09:35:00|206323.5|206173.5|206315.4|206165.4|206404|206254|206293.9|206143.9|770
1636623600000|2021-11-11 09:40:00|206314|206164|206265.6|206115.6|206316.2|206166.2|206212.1|206062.1|669
1636623900000|2021-11-11 09:45:00|206266.7|206116.7|206212.2|206062.2|206303.1|206153.1|206199.9|206049.9|695
1636624200000|2021-11-11 09:50:00|206210|206060|206169.5|206019.5|206214.2|206064.2|206156.6|206006.6|633
1636624500000|2021-11-11 09:55:00|206168.5|206018.5|206193.1|206043.1|206276.7|206126.7|206156.4|206006.4|756
1636624800000|2021-11-11 10:00:00|206204.1|206054.1|206130.1|205980.1|206204.1|206054.1|206124|205974|698
1636625100000|2021-11-11 10:05:00|206130.4|205980.4|206082.6|205932.6|206166.8|206016.8|206072|205922|754
1636625400000|2021-11-11 10:10:00|206082.3|205932.3|206145.2|205995.2|206177.1|206027.1|206070.7|205920.7|696
1636625700000|2021-11-11 10:15:00|206144.6|205994.6|206037.1|205887.1|206144.6|205994.6|206036.7|205886.7|747
1636626000000|2021-11-11 10:20:00|206036.5|205886.5|206155.5|206005.5|206158|206008|206032.6|205882.6|756
1636626300000|2021-11-11 10:25:00|206157.3|206007.3|206128.4|205978.4|206195.8|206045.8|206068.2|205918.2|734
1636626600000|2021-11-11 10:30:00|206132.2|205982.2|206119.6|205969.6|206159.9|206009.9|206117.1|205967.1|601
1636626900000|2021-11-11 10:35:00|206119.7|205969.7|206151.5|206001.5|206158.9|206008.9|206118.2|205968.2|781
1636627200000|2021-11-11 10:40:00|206151.1|206001.1|206214|206064|206224|206074|206123.4|205973.4|632
1636627500000|2021-11-11 10:45:00|206213.4|206063.4|206179|206029|206232.1|206082.1|206142.5|205992.5|797
1636627800000|2021-11-11 10:50:00|206178|206028|206204|206054|206206.5|206056.5|206152.9|206002.9|561
1636628100000|2021-11-11 10:55:00|206207.8|206057.8|206100.5|205950.5|206213.7|206063.7|206084.1|205934.1|648
1636628400000|2021-11-11 11:00:00|206100.9|205950.9|206014.8|205864.8|206151.8|206001.8|205992.6|205842.6|659
1636628700000|2021-11-11 11:05:00|206014|205864|205963.4|205813.4|206020|205870|205950.1|205800.1|619
1636629000000|2021-11-11 11:10:00|205963.1|205813.1|206039.2|205889.2|206053.8|205903.8|205959.9|205809.9|629
1636629300000|2021-11-11 11:15:00|206044.1|205894.1|206036.1|205886.1|206053.2|205903.2|205992.5|205842.5|681
1636629600000|2021-11-11 11:20:00|206032.6|205882.6|206014.4|205864.4|206047.4|205897.4|205994.4|205844.4|699
1636629900000|2021-11-11 11:25:00|206014.3|205864.3|206036.7|205886.7|206055|205905|205996.8|205846.8|667
1636630200000|2021-11-11 11:30:00|206038.2|205888.2|205820.9|205670.9|206054|205904|205814.4|205664.4|692
1636630500000|2021-11-11 11:35:00|205820.8|205670.8|205749.9|205599.9|205832.5|205682.5|205727.6|205577.6|759
1636630800000|2021-11-11 11:40:00|205749.7|205599.7|205831.9|205681.9|205845.4|205695.4|205699.7|205549.7|770
1636631100000|2021-11-11 11:45:00|205832.5|205682.5|205835.6|205685.6|205844.6|205694.6|205805.5|205655.5|750
1636631400000|2021-11-11 11:50:00|205835.7|205685.7|205848.4|205698.4|205851.9|205701.9|205770.2|205620.2|804
1636631700000|2021-11-11 11:55:00|205848.7|205698.7|205831.3|205681.3|205869.5|205719.5|205801.5|205651.5|765
1636632000000|2021-11-11 12:00:00|205829|205679|205824.3|205674.3|205929.8|205779.8|205794.5|205644.5|833
1636632300000|2021-11-11 12:05:00|205825|205675|205694.5|205544.5|205825|205675|205689.7|205539.7|936
1636632600000|2021-11-11 12:10:00|205689.9|205539.9|205539.6|205389.6|205690|205540|205529.4|205379.4|660
1636632900000|2021-11-11 12:15:00|205537.6|205387.6|205443.6|205293.6|205555.7|205405.7|205432.2|205282.2|681
1636633200000|2021-11-11 12:20:00|205443.4|205293.4|205597.9|205447.9|205612.2|205462.2|205396.1|205246.1|759
1636633500000|2021-11-11 12:25:00|205598.3|205448.3|205531.8|205381.8|205627.5|205477.5|205519.5|205369.5|851
1636633800000|2021-11-11 12:30:00|205532.8|205382.8|205603|205453|205624.9|205474.9|205495.3|205345.3|763
1636634100000|2021-11-11 12:35:00|205592.3|205442.3|205605.9|205455.9|205696.3|205546.3|205589|205439|685
1636634400000|2021-11-11 12:40:00|205606.2|205456.2|205568.4|205418.4|205628|205478|205526.1|205376.1|723
1636634700000|2021-11-11 12:45:00|205571.5|205421.5|205560.4|205410.4|205618|205468|205560.4|205410.4|649
1636635000000|2021-11-11 12:50:00|205540.3|205390.3|205404.4|205254.4|205540.3|205390.3|205353.6|205203.6|711
1636635300000|2021-11-11 12:55:00|205416|205266|205401.5|205251.5|205518.2|205368.2|205394.8|205244.8|642
1636635600000|2021-11-11 13:00:00|205403|205253|205562.7|205412.7|205569.3|205419.3|205334.1|205214.9|805
1636635900000|2021-11-11 13:05:00|205565.7|205415.7|205586.2|205436.2|205731.1|205581.1|205557.9|205407.9|773
1636636200000|2021-11-11 13:10:00|205586.1|205436.1|205453.3|205303.3|205586.1|205436.1|205414.7|205264.7|797
1636636500000|2021-11-11 13:15:00|205453.5|205303.5|205411.4|205261.4|205579.3|205429.3|205399.7|205249.7|779
1636636800000|2021-11-11 13:20:00|205421|205271|205353.8|205203.8|205496.8|205346.8|205284.3|205134.3|801
1636637100000|2021-11-11 13:25:00|205349.8|205199.8|205289.7|205139.7|205371.5|205221.5|205219.9|205069.9|704
1636637400000|2021-11-11 13:30:00|205289.2|205139.2|205170|205020|205289.9|205139.9|205110.5|204960.5|825
1636637700000|2021-11-11 13:35:00|205166.7|205016.7|205204.5|205054.5|205298.8|205148.8|205076.9|204926.9|755
1636638000000|2021-11-11 13:40:00|205205.2|205055.2|205240.4|205090.4|205278.2|205128.2|205189.9|205039.9|610
1636638300000|2021-11-11 13:45:00|205243.4|205093.4|205279.7|205129.7|205471.1|205321.1|205242|205092|781
1636638600000|2021-11-11 13:50:00|205282.6|205132.6|205387.6|205237.6|205396.7|205246.7|205237.8|205087.8|771
1636638900000|2021-11-11 13:55:00|205385.3|205235.3|205325.5|205175.5|205386|205236|205254.5|205104.5|830
1636639200000|2021-11-11 14:00:00|205323|205173|205312.2|205162.2|205363.1|205213.1|205312.2|205162.2|707
1636639500000|2021-11-11 14:05:00|205312.4|205162.4|205275.5|205125.5|205315.3|205169.3|205219.1|205116.9|759
1636639800000|2021-11-11 14:10:00|205275.3|205125.3|205078.8|204928.8|205275.3|205152.6|205019.9|204876.7|752
1636640100000|2021-11-11 14:15:00|205078.2|204928.2|205002.7|204852.7|205108.5|204958.5|205001.5|204851.5|722
1636640400000|2021-11-11 14:20:00|205003.1|204853.1|204948.2|204798.2|205008.7|204869.4|204892.2|204742.2|692
1636640700000|2021-11-11 14:25:00|204944.4|204794.4|205097.3|204947.3|205107.9|204957.9|204903.8|204753.8|707
1636641000000|2021-11-11 14:30:00|205095.3|204945.3|205073.7|204923.7|205159.4|205009.4|204983.9|204878.6|762
1636641300000|2021-11-11 14:35:00|205073.2|204923.2|205288|205138|205288.3|205138.3|205067.5|204917.5|835
1636641600000|2021-11-11 14:40:00|205287.5|205137.5|205151.9|205001.9|205287.5|205137.5|205082.9|204932.9|876
1636641900000|2021-11-11 14:45:00|205153.4|205003.4|205090.9|204940.9|205168.4|205049.5|205045.4|204937.9|887
1636642200000|2021-11-11 14:50:00|205092.8|204942.8|205029.2|204879.2|205118.1|205004.6|204952.9|204817.1|860
1636642500000|2021-11-11 14:55:00|205029.8|204879.8|204997.7|204847.7|205060.4|204941.4|204928.5|204778.5|779
1636642800000|2021-11-11 15:00:00|204998|204848|205030.5|204880.5|205081|204956|204951.4|204834.8|851
1636643100000|2021-11-11 15:05:00|205032|204882|205258.9|205108.9|205266.4|205116.4|204968.9|204822.8|870
1636643400000|2021-11-11 15:10:00|205256.4|205106.4|205093.1|204943.1|205293.6|205143.6|205077.7|204927.7|860
1636643700000|2021-11-11 15:15:00|205093.4|204943.4|205106.3|204956.3|205238.5|205088.5|205087.7|204937.7|819
1636644000000|2021-11-11 15:20:00|205107.9|204957.9|205067.2|204917.2|205316.7|205190.5|205058.6|204908.6|710
1636644300000|2021-11-11 15:25:00|205065.8|204915.8|205135.2|204985.2|205178.5|205049.1|205036.8|204887.6|722
1636644600000|2021-11-11 15:30:00|205134.8|204984.8|205131.3|204981.3|205204.9|205054.9|205078.5|204956.7|767
1636644900000|2021-11-11 15:35:00|205130|204980|205194.7|205044.7|205194.7|205044.7|205062.1|204912.1|826
1636645200000|2021-11-11 15:40:00|205194.4|205044.4|205116.8|204966.8|205195.1|205087.6|205076.4|204957.7|878
1636645500000|2021-11-11 15:45:00|205116.6|204966.6|204955.6|204805.6|205118.2|204968.2|204950.5|204800.5|854
1636645800000|2021-11-11 15:50:00|204955.8|204805.8|204644.2|204494.2|205003.3|204871.7|204631|204481|861
1636646100000|2021-11-11 15:55:00|204644.7|204494.7|204694.8|204544.8|204780.1|204630.1|204615.6|204465.6|872
1636646400000|2021-11-11 16:00:00|204694.1|204544.1|204784.4|204634.4|204855.8|204705.8|204607.5|204457.5|789
1636646700000|2021-11-11 16:05:00|204783.6|204633.6|204737.1|204587.1|204789.1|204639.1|204731.6|204581.6|710
1636647000000|2021-11-11 16:10:00|204735.1|204585.1|204854.5|204704.5|204864|204714|204691.9|204541.9|662
1636647300000|2021-11-11 16:15:00|204855.8|204705.8|204686|204536|204871.3|204721.3|204668|204518|698
1636647600000|2021-11-11 16:20:00|204686.1|204536.1|204679|204529|204701.5|204551.5|204636.5|204486.5|670
1636647900000|2021-11-11 16:25:00|204675.8|204525.8|204779.3|204629.3|204819.8|204669.8|204652.5|204502.5|754
1636648200000|2021-11-11 16:30:00|204779.4|204629.4|204780.4|204630.4|204846.1|204727.2|204737.1|204615.5|662
1636648500000|2021-11-11 16:35:00|204781.9|204631.9|204760.6|204610.6|204792|204642|204664.6|204514.6|733
1636648800000|2021-11-11 16:40:00|204760.7|204610.7|204695.1|204545.1|204806.4|204656.4|204644.5|204494.5|672
1636649100000|2021-11-11 16:45:00|204698.1|204548.1|204722.5|204572.5|204771.5|204621.5|204694.9|204544.9|668
1636649400000|2021-11-11 16:50:00|204721|204571|204772|204622|204790.1|204640.1|204687.2|204537.2|689
1636649700000|2021-11-11 16:55:00|204774.8|204624.8|204741.8|204591.8|204777.7|204627.7|204736|204586|701
1636650000000|2021-11-11 17:00:00|204741.5|204591.5|204797.7|204647.7|204803.3|204653.3|204688.8|204538.8|669
1636650300000|2021-11-11 17:05:00|204800.4|204650.4|204831.1|204681.1|204853.4|204703.4|204789.3|204639.3|698
1636650600000|2021-11-11 17:10:00|204832.5|204682.5|204900.5|204750.5|204951.6|204801.6|204830.7|204680.7|648
1636650900000|2021-11-11 17:15:00|204901|204751|205004|204854|205005.9|204855.9|204868.3|204718.3|670
1636651200000|2021-11-11 17:20:00|205004.2|204854.2|205098.1|204948.1|205103.6|204953.6|205002.9|204852.9|620
1636651500000|2021-11-11 17:25:00|205096.7|204946.7|205153.6|205003.6|205189.8|205039.8|205096.7|204946.7|681
1636651800000|2021-11-11 17:30:00|205158.2|205008.2|205027.4|204877.4|205176.3|205026.3|205023.8|204873.8|786
1636652100000|2021-11-11 17:35:00|205028.5|204878.5|204923.7|204773.7|205028.5|204878.5|204870.9|204720.9|707
1636652400000|2021-11-11 17:40:00|204923.8|204773.8|205049.4|204899.4|205054|204904|204918|204768|608
1636652700000|2021-11-11 17:45:00|205050.6|204900.6|205002.9|204852.9|205075.1|204925.1|204997.7|204847.7|686
1636653000000|2021-11-11 17:50:00|205003.8|204853.8|205128.6|204978.6|205145.1|204995.1|204999.4|204849.4|653
1636653300000|2021-11-11 17:55:00|205129|204979|205049.9|204899.9|205135|204985|205042.5|204892.5|624
1636653600000|2021-11-11 18:00:00|205049.5|204899.5|205056.4|204906.4|205094|204944|205014.2|204864.2|654
1636653900000|2021-11-11 18:05:00|205055.9|204905.9|205226.9|205076.9|205258|205108|205055.7|204905.7|640
1636654200000|2021-11-11 18:10:00|205228|205078|205259.1|205109.1|205264.8|205114.8|205185.8|205035.8|740
1636654500000|2021-11-11 18:15:00|205257.2|205107.2|205223.6|205073.6|205308.7|205158.7|205163.3|205043.4|684
1636654800000|2021-11-11 18:20:00|205223.9|205073.9|205178.6|205028.6|205224.8|205074.8|205099.3|204949.3|705
1636655100000|2021-11-11 18:25:00|205178.7|205028.7|205167.3|205017.3|205224.3|205074.3|205105.4|204955.4|761
1636655400000|2021-11-11 18:30:00|205170.4|205020.4|205108.3|204958.3|205176.6|205026.6|205092.8|204942.8|678
1636655700000|2021-11-11 18:35:00|205108.4|204958.4|205011.7|204861.7|205110.6|204960.6|205001.1|204851.1|500
1636656000000|2021-11-11 18:40:00|205012.1|204862.1|204894.9|204744.9|205016|204866|204893.1|204743.1|550
1636656300000|2021-11-11 18:45:00|204901.9|204751.9|204876.1|204726.1|204917.8|204767.8|204825.9|204675.9|614
1636656600000|2021-11-11 18:50:00|204877.4|204727.4|204801.6|204651.6|204895.2|204773.8|204796.3|204646.3|536
1636656900000|2021-11-11 18:55:00|204805.7|204655.7|204969.3|204819.3|205003.2|204853.2|204800|204650|665
1636657200000|2021-11-11 19:00:00|204965|204815|205825.5|205675.5|206099|205949|204945.7|204795.7|1018
1636657500000|2021-11-11 19:05:00|205827.5|205677.5|206266.9|206116.9|206694|206544|205805.9|205655.9|911
1636657800000|2021-11-11 19:10:00|206267.5|206117.5|206637|206487|206787.2|206637.2|206267.5|206117.5|805
1636658100000|2021-11-11 19:15:00|206635.2|206485.2|206448|206298|206802.1|206652.1|206188|206038|789
1636658400000|2021-11-11 19:20:00|206445.7|206295.7|206045.5|205895.5|206517.9|206367.9|206026.2|205876.2|707
1636658700000|2021-11-11 19:25:00|206045.7|205895.7|205816|205666|206069.6|205919.6|205714.3|205564.3|736
1636659000000|2021-11-11 19:30:00|205816.7|205666.7|205872|205722|205921.2|205771.2|205750.4|205600.4|635
1636659300000|2021-11-11 19:35:00|205872.1|205722.1|206020.2|205870.2|206030.4|205880.4|205780.1|205630.1|587
1636659600000|2021-11-11 19:40:00|206018.3|205868.3|206142.3|205992.3|206157.7|206007.7|206012.8|205862.8|650
1636659900000|2021-11-11 19:45:00|206142.5|205992.5|206339.5|206189.5|206351.7|206201.7|206098.2|205948.2|687
1636660200000|2021-11-11 19:50:00|206336.9|206186.9|206344.1|206194.1|206345.2|206195.2|206256.4|206106.4|644
1636660500000|2021-11-11 19:55:00|206343.6|206193.6|206357.6|206207.6|206451.7|206301.7|206300.2|206150.2|793
1636660800000|2021-11-11 20:00:00|206362.3|206212.3|206417.8|206267.8|206512.6|206362.6|206349.1|206199.1|819
1636661100000|2021-11-11 20:05:00|206417.9|206267.9|206451.4|206301.4|206502.3|206352.3|206415.1|206265.1|631
1636661400000|2021-11-11 20:10:00|206452.9|206302.9|206650.6|206500.6|206696|206546|206451.6|206301.6|609
1636661700000|2021-11-11 20:15:00|206650.2|206500.2|206762.5|206612.5|206766.7|206616.7|206466.2|206316.2|693
1636662000000|2021-11-11 20:20:00|206761.7|206611.7|206750.3|206600.3|206807.4|206657.4|206743.8|206593.8|622
1636662300000|2021-11-11 20:25:00|206749.8|206599.8|206796.5|206646.5|206803.5|206653.5|206729.8|206579.8|479
1636662600000|2021-11-11 20:30:00|206795.5|206645.5|206995.3|206845.3|207010.8|206860.8|206790.9|206640.9|619
1636662900000|2021-11-11 20:35:00|206995.8|206845.8|206882.6|206732.6|207002.9|206852.9|206874.8|206724.8|608
1636663200000|2021-11-11 20:40:00|206883.8|206733.8|206814|206664|206932.7|206782.7|206810.6|206660.6|604
1636663500000|2021-11-11 20:45:00|206813|206663|206780.9|206630.9|206827.1|206677.1|206695.1|206545.1|636
1636663800000|2021-11-11 20:50:00|206780.5|206630.5|206758.9|206608.9|206826.4|206676.4|206671.5|206521.5|684
1636664100000|2021-11-11 20:55:00|206758.8|206608.8|206707.2|206557.2|206772.3|206622.3|206700.4|206550.4|709
1636664400000|2021-11-11 21:00:00|206711.3|206561.3|206921.2|206771.2|206921.7|206771.7|206699.3|206549.3|674
1636664700000|2021-11-11 21:05:00|206921.4|206771.4|206790.2|206640.2|206931|206781|206734.8|206584.8|583
1636665000000|2021-11-11 21:10:00|206789.8|206639.8|206787.9|206637.9|206804.1|206654.1|206726.6|206576.6|533
1636665300000|2021-11-11 21:15:00|206789.3|206639.3|206779.7|206629.7|206806.3|206656.3|206776.2|206626.2|427
1636665600000|2021-11-11 21:20:00|206777.3|206627.3|206855.4|206705.4|206871.8|206721.8|206777.3|206627.3|487
1636665900000|2021-11-11 21:25:00|206855.8|206705.8|206727.9|206577.9|206859.3|206709.3|206720.6|206570.6|528
1636666200000|2021-11-11 21:30:00|206728|206578|206758.8|206608.8|206800.5|206650.5|206697.7|206547.7|501
1636666500000|2021-11-11 21:35:00|206761.5|206611.5|206683.8|206533.8|206777.7|206627.7|206683.6|206533.6|364
1636666800000|2021-11-11 21:40:00|206684.3|206534.3|206707.6|206557.6|206713.2|206563.2|206670.7|206520.7|352
1636667100000|2021-11-11 21:45:00|206712.4|206562.4|206623.1|206473.1|206714.9|206564.9|206611.2|206461.2|455
1636667400000|2021-11-11 21:50:00|206623|206473|206552.1|206402.1|206631.2|206481.2|206503.3|206353.3|368
1636667700000|2021-11-11 21:55:00|206558.5|206408.5|206571.7|206274.7|206579.1|206422.4|206497|206200|329
1636668000000|2021-11-11 22:00:00|206575.6|206278.6|206677.7|206380.7|206742.8|206445.8|206560.3|206263.3|92
1636668300000|2021-11-11 22:05:00|206699.7|206402.7|206691|206394|206707.5|206410.5|206633.5|206336.5|74
1636668600000|2021-11-11 22:10:00|206631.8|206334.8|206654.8|206357.8|206832.3|206535.3|206540.7|206243.7|203
1636668900000|2021-11-11 22:15:00|206673.5|206376.5|206732.6|206435.6|206886.4|206589.4|206654.1|206357.1|185
1636669200000|2021-11-11 22:20:00|206730.4|206433.4|206717.4|206420.4|206809.1|206512.1|206653.3|206356.3|164
1636669500000|2021-11-11 22:25:00|206774.8|206477.8|206806.5|206509.5|206882.5|206585.5|206662.9|206365.9|214
1636669800000|2021-11-11 22:30:00|206805.9|206508.9|206781.2|206484.2|206866|206569|206725.5|206428.5|315
1636670100000|2021-11-11 22:35:00|206782.1|206485.1|206795.5|206498.5|206802.7|206505.7|206737.8|206440.8|340
1636670400000|2021-11-11 22:40:00|206794.9|206497.9|206783.8|206486.8|206797|206500|206710.3|206413.3|341
1636670700000|2021-11-11 22:45:00|206766.7|206469.7|206765.6|206468.6|206797|206500|206740.1|206443.1|310
1636671000000|2021-11-11 22:50:00|206768.2|206471.2|206764|206467|206794.2|206497.2|206706.5|206409.5|295
1636671300000|2021-11-11 22:55:00|206758.3|206461.3|206757.1|206460.1|206794.5|206497.5|206612.7|206315.7|354
1636671600000|2021-11-11 23:00:00|206636.1|206339.1|206675.7|206378.7|206742.8|206445.8|206543.2|206292.5|500
1636671900000|2021-11-11 23:05:00|206645.3|206348.3|206599.6|206302.6|206723.5|206426.5|206516.3|206242.5|470
1636672200000|2021-11-11 23:10:00|206615.5|206318.5|206613.5|206316.5|206698.4|206433.3|206483.1|206249|383
1636672500000|2021-11-11 23:15:00|206599.2|206302.2|206563.8|206304.2|206723|206426|206483.1|206270.1|542
1636672800000|2021-11-11 23:20:00|206567.5|206301.2|206642.9|206345.9|206706.7|206409.7|206494.2|206267.1|498
1636673100000|2021-11-11 23:25:00|206650.6|206353.6|206520.3|206223.3|206783.5|206486.5|206435|206212.2|501
1636673400000|2021-11-11 23:30:00|206508|206227.6|206500.4|206203.4|206630.7|206333.7|206418.5|206193.6|524
1636673700000|2021-11-11 23:35:00|206500.5|206203.5|206551.8|206254.8|206610.3|206313.3|206422.9|206194.2|322
1636674000000|2021-11-11 23:40:00|206560.2|206263.2|206582.8|206285.8|206662.1|206367.6|206435.4|206224.1|473
1636674300000|2021-11-11 23:45:00|206613.8|206316.8|206446.8|206296.8|206622.4|206334.1|206446.3|206222.4|551
1636674600000|2021-11-11 23:50:00|206445.6|206295.6|206545.5|206248.5|206647.8|206350.8|206413.3|206116.3|360
1636674900000|2021-11-11 23:55:00|206548|206251|206599.2|206302.2|206687.7|206390.7|206457.3|206241.2|396
1636675200000|2021-11-12 00:00:00|206517.5|206367.5|206526.5|206244.4|206631|206382|206347.2|206102.2|607
1636675500000|2021-11-12 00:05:00|206461.3|206164.3|206615.9|206318.9|206649.4|206352.4|206359.2|206151.4|668
1636675800000|2021-11-12 00:10:00|206614.5|206317.5|206549|206252|206680.8|206383.8|206473.8|206176.8|473
1636676100000|2021-11-12 00:15:00|206688.5|206391.5|206589.1|206292.1|206698.4|206401.4|206395|206193.2|566
1636676400000|2021-11-12 00:20:00|206579.9|206282.9|206614.7|206317.7|206624|206327|206450.3|206240.1|497
1636676700000|2021-11-12 00:25:00|206579|206282|206590.9|206293.9|206630.1|206334|206461.4|206184.9|554
1636677000000|2021-11-12 00:30:00|206587.5|206290.5|206590.3|206293.3|206631.6|206363|206452.5|206212.8|513
1636677300000|2021-11-12 00:35:00|206583.3|206286.3|206567.2|206270.2|206607.6|206357.2|206428|206195.1|471
1636677600000|2021-11-12 00:40:00|206567.9|206270.9|206547.7|206250.7|206603.6|206339.6|206404.4|206180.9|422
1636677900000|2021-11-12 00:45:00|206554.7|206257.7|206516.5|206222.9|206612.4|206315.4|206399.9|206175.3|437
1636678200000|2021-11-12 00:50:00|206563.5|206266.5|206547.6|206250.6|206607.9|206310.9|206381.8|206139.3|542
1636678500000|2021-11-12 00:55:00|206539.6|206242.6|206539.9|206242.9|206643.1|206346.1|206428.1|206194|516
1636678800000|2021-11-12 01:00:00|206609.5|206312.5|206519.3|206222.3|206630.5|206333.5|206469.2|206177.8|578
1636679100000|2021-11-12 01:05:00|206520.4|206223.4|206374.9|206224.9|206707|206410|206374.9|206189.3|484
1636679400000|2021-11-12 01:10:00|206379.7|206229.7|206463|206313|206522.9|206372.9|206337.7|206187.7|730
1636679700000|2021-11-12 01:15:00|206462.5|206312.5|206445.7|206295.7|206482.2|206332.2|206425.3|206275.3|529
1636680000000|2021-11-12 01:20:00|206445.6|206295.6|206456.4|206306.4|206464|206314|206386.7|206236.7|472
1636680300000|2021-11-12 01:25:00|206456.3|206306.3|206490.4|206340.4|206492.3|206342.3|206439.9|206289.9|422
1636680600000|2021-11-12 01:30:00|206491.5|206341.5|206481.2|206331.2|206491.6|206341.6|206430.6|206280.6|612
1636680900000|2021-11-12 01:35:00|206480.7|206330.7|206472.1|206322.1|206488.2|206338.2|206464.4|206314.4|518
1636681200000|2021-11-12 01:40:00|206471.6|206321.6|206451.9|206301.9|206489.2|206339.2|206433.4|206283.4|597
1636681500000|2021-11-12 01:45:00|206449|206299|206443.1|206293.1|206451.6|206301.6|206409.1|206259.1|540
1636681800000|2021-11-12 01:50:00|206440.4|206290.4|206387|206237|206448.8|206298.8|206365.3|206215.3|511
1636682100000|2021-11-12 01:55:00|206387.9|206237.9|206380|206230|206399.6|206249.6|206369.7|206219.7|495
1636682400000|2021-11-12 02:00:00|206383.3|206233.3|206387.5|206237.5|206400.4|206250.4|206377.5|206227.5|475
1636682700000|2021-11-12 02:05:00|206387|206237|206400.6|206250.6|206416.1|206266.1|206370.7|206220.7|477
1636683000000|2021-11-12 02:10:00|206401.1|206251.1|206422.1|206272.1|206428.1|206278.1|206377.4|206227.4|483
1636683300000|2021-11-12 02:15:00|206422.5|206272.5|206431.7|206281.7|206458.3|206308.3|206411.1|206261.1|416
1636683600000|2021-11-12 02:20:00|206431.3|206281.3|206433.5|206283.5|206448.6|206298.6|206431.3|206281.3|389
1636683900000|2021-11-12 02:25:00|206433.8|206283.8|206417.2|206267.2|206444.9|206294.9|206388.7|206238.7|427
1636684200000|2021-11-12 02:30:00|206417.3|206267.3|206405|206255|206425.7|206275.7|206386.9|206236.9|459
1636684500000|2021-11-12 02:35:00|206404|206254|206460.5|206310.5|206466.9|206316.9|206393.4|206243.4|417
1636684800000|2021-11-12 02:40:00|206459.2|206309.2|206429.1|206279.1|206492.4|206342.4|206418.5|206268.5|503
1636685100000|2021-11-12 02:45:00|206427.8|206277.8|206406.4|206256.4|206430.5|206280.5|206362.1|206212.1|478
1636685400000|2021-11-12 02:50:00|206405.7|206255.7|206402.4|206252.4|206430.6|206280.6|206390.6|206240.6|424
1636685700000|2021-11-12 02:55:00|206402.8|206252.8|206429.1|206279.1|206464.9|206314.9|206396.3|206246.3|344
1636686000000|2021-11-12 03:00:00|206427.8|206277.8|206470.8|206320.8|206485.1|206335.1|206427.8|206277.8|455
1636686300000|2021-11-12 03:05:00|206470.9|206320.9|206516.7|206366.7|206528.5|206378.5|206470.7|206320.7|369
1636686600000|2021-11-12 03:10:00|206511.8|206361.8|206508.9|206358.9|206519.6|206369.6|206501.4|206351.4|266
1636686900000|2021-11-12 03:15:00|206507.3|206357.3|206514.2|206364.2|206523.7|206373.7|206501.9|206351.9|332
1636687200000|2021-11-12 03:20:00|206513.3|206363.3|206514.7|206364.7|206533.7|206383.7|206511.3|206361.3|214
1636687500000|2021-11-12 03:25:00|206524.8|206374.8|206513.4|206363.4|206527.8|206377.8|206508.8|206358.8|297
1636687800000|2021-11-12 03:30:00|206513.8|206363.8|206494.1|206344.1|206520.3|206370.3|206492.9|206342.9|286
1636688100000|2021-11-12 03:35:00|206493.9|206343.9|206489.9|206339.9|206497.9|206347.9|206470.5|206320.5|368
1636688400000|2021-11-12 03:40:00|206490.6|206340.6|206527.9|206377.9|206531.9|206381.9|206484.8|206334.8|302
1636688700000|2021-11-12 03:45:00|206528.3|206378.3|206522|206372|206528.9|206378.9|206507|206357|262
1636689000000|2021-11-12 03:50:00|206522.9|206372.9|206527|206377|206538.1|206388.1|206509.4|206359.4|264
1636689300000|2021-11-12 03:55:00|206524.5|206374.5|206522.1|206372.1|206532.8|206382.8|206510.3|206360.3|314
1636689600000|2021-11-12 04:00:00|206521.2|206371.2|206521.4|206371.4|206537.7|206387.7|206501.5|206351.5|338
1636689900000|2021-11-12 04:05:00|206522.1|206372.1|206526|206376|206542.6|206392.6|206508.1|206358.1|235
1636690200000|2021-11-12 04:10:00|206533.3|206383.3|206522.8|206372.8|206549.2|206399.2|206520.6|206370.6|210
1636690500000|2021-11-12 04:15:00|206531.7|206381.7|206576.5|206426.5|206593.9|206443.9|206522|206372|365
1636690800000|2021-11-12 04:20:00|206576.9|206426.9|206551.6|206401.6|206577.4|206427.4|206547.4|206397.4|250
1636691100000|2021-11-12 04:25:00|206552.3|206402.3|206521.9|206371.9|206566.1|206416.1|206508.1|206358.1|486
1636691400000|2021-11-12 04:30:00|206519.4|206369.4|206477.2|206327.2|206519.4|206369.4|206446.1|206296.1|371
1636691700000|2021-11-12 04:35:00|206476.8|206326.8|206477.5|206327.5|206486.8|206336.8|206471.9|206321.9|324
1636692000000|2021-11-12 04:40:00|206481.2|206331.2|206475.4|206325.4|206483.5|206333.5|206462.3|206312.3|354
1636692300000|2021-11-12 04:45:00|206473.9|206323.9|206473.5|206323.5|206492.4|206342.4|206463.5|206313.5|318
1636692600000|2021-11-12 04:50:00|206474.3|206324.3|206449.8|206299.8|206480.8|206330.8|206447.9|206297.9|411
1636692900000|2021-11-12 04:55:00|206448.6|206298.6|206440.8|206290.8|206460|206310|206434.7|206284.7|390
1636693200000|2021-11-12 05:00:00|206443.1|206293.1|206440.4|206290.4|206473.4|206323.4|206434.9|206284.9|362
1636693500000|2021-11-12 05:05:00|206437.7|206287.7|206475.4|206325.4|206494|206344|206437.7|206287.7|382
1636693800000|2021-11-12 05:10:00|206473.9|206323.9|206493|206343|206498.2|206348.2|206468.7|206318.7|370
1636694100000|2021-11-12 05:15:00|206492.8|206342.8|206472.3|206322.3|206509.4|206359.4|206470.8|206320.8|363
1636694400000|2021-11-12 05:20:00|206471.8|206321.8|206443.5|206293.5|206484.5|206334.5|206429.2|206279.2|511
1636694700000|2021-11-12 05:25:00|206443.7|206293.7|206527|206377|206531.8|206381.8|206417.2|206267.2|403
1636695000000|2021-11-12 05:30:00|206527.5|206377.5|206524.5|206374.5|206544.7|206394.7|206482.8|206332.8|480
1636695300000|2021-11-12 05:35:00|206524.4|206374.4|206517.3|206367.3|206551.5|206401.5|206497.4|206347.4|399
1636695600000|2021-11-12 05:40:00|206517|206367|206543.1|206393.1|206566|206416|206507.6|206357.6|368
1636695900000|2021-11-12 05:45:00|206544.8|206394.8|206543.9|206393.9|206562.1|206412.1|206523.6|206373.6|391
1636696200000|2021-11-12 05:50:00|206543.7|206393.7|206552.7|206402.7|206562.8|206412.8|206527.1|206377.1|413
1636696500000|2021-11-12 05:55:00|206549.3|206399.3|206535|206385|206552.5|206402.5|206519.8|206369.8|360
1636696800000|2021-11-12 06:00:00|206535.1|206385.1|206543.7|206393.7|206551.8|206401.8|206530.7|206380.7|415
1636697100000|2021-11-12 06:05:00|206543.8|206393.8|206531.1|206381.1|206551.7|206401.7|206528.7|206378.7|316
1636697400000|2021-11-12 06:10:00|206534.1|206384.1|206581.2|206431.2|206595.6|206445.6|206530.7|206380.7|444
1636697700000|2021-11-12 06:15:00|206581.1|206431.1|206565.1|206415.1|206594.2|206444.2|206563.3|206413.3|361
1636698000000|2021-11-12 06:20:00|206560.2|206410.2|206565.6|206415.6|206580.6|206430.6|206557.8|206407.8|325
1636698300000|2021-11-12 06:25:00|206572.7|206422.7|206572.6|206422.6|206576.6|206426.6|206554.5|206404.5|318
1636698600000|2021-11-12 06:30:00|206572|206422|206629.4|206479.4|206630.5|206480.5|206561.5|206411.5|378
1636698900000|2021-11-12 06:35:00|206629.3|206479.3|206614.2|206464.2|206631.8|206481.8|206607.4|206457.4|343
1636699200000|2021-11-12 06:40:00|206617.6|206467.6|206608.7|206458.7|206628.1|206478.1|206607.5|206457.5|350
1636699500000|2021-11-12 06:45:00|206608.2|206458.2|206619.3|206469.3|206630.1|206480.1|206585.9|206435.9|430
1636699800000|2021-11-12 06:50:00|206621.4|206471.4|206603.2|206453.2|206628|206478|206602.7|206452.7|324
1636700100000|2021-11-12 06:55:00|206602.7|206452.7|206615.3|206465.3|206624|206474|206599.2|206449.2|400
1636700400000|2021-11-12 07:00:00|206617.5|206467.5|206634.9|206484.9|206658.4|206508.4|206601.9|206451.9|534
1636700700000|2021-11-12 07:05:00|206635.7|206485.7|206700.1|206550.1|206719.1|206569.1|206635.7|206485.7|561
1636701000000|2021-11-12 07:10:00|206700.6|206550.6|206695.2|206545.2|206730.3|206580.3|206690.2|206540.2|548
1636701300000|2021-11-12 07:15:00|206694.6|206544.6|206652.5|206502.5|206701.1|206551.1|206646.5|206496.5|585
1636701600000|2021-11-12 07:20:00|206653.9|206503.9|206635.2|206485.2|206677.4|206527.4|206623.9|206473.9|551
1636701900000|2021-11-12 07:25:00|206636.1|206486.1|206726.6|206576.6|206734.3|206584.3|206636.1|206486.1|534
1636702200000|2021-11-12 07:30:00|206726.8|206576.8|206701.4|206551.4|206735|206585|206694.7|206544.7|533
1636702500000|2021-11-12 07:35:00|206699.6|206549.6|206710.7|206560.7|206719.4|206569.4|206686|206536|584
1636702800000|2021-11-12 07:40:00|206710.2|206560.2|206697.1|206547.1|206720.1|206570.1|206694.1|206544.1|625
1636703100000|2021-11-12 07:45:00|206697.7|206547.7|206732.7|206582.7|206735.4|206625.9|206669.8|206519.8|558
1636703400000|2021-11-12 07:50:00|206733.3|206583.3|206759.8|206609.8|206798.9|206648.9|206727.2|206577.2|647
1636703700000|2021-11-12 07:55:00|206763.5|206613.5|206726.6|206576.6|206791.1|206641.1|206725.1|206575.1|649
1636704000000|2021-11-12 08:00:00|206727.1|206577.1|206687.2|206537.2|206730.6|206580.6|206639.7|206489.7|819
1636704300000|2021-11-12 08:05:00|206687.8|206537.8|206707.5|206557.5|206710.1|206560.1|206635.8|206485.8|827
1636704600000|2021-11-12 08:10:00|206706.9|206556.9|206729.7|206579.7|206730.9|206580.9|206610.5|206460.5|706
1636704900000|2021-11-12 08:15:00|206730.9|206580.9|206709.7|206559.7|206781.7|206631.7|206687.7|206537.7|692
1636705200000|2021-11-12 08:20:00|206710.3|206560.3|206814.4|206664.4|206817.4|206667.4|206710.2|206560.2|538
1636705500000|2021-11-12 08:25:00|206814.8|206664.8|206830.9|206680.9|206877.4|206727.4|206775.1|206625.1|637
1636705800000|2021-11-12 08:30:00|206825.7|206675.7|206774.5|206624.5|206879.8|206729.8|206770|206620|679
1636706100000|2021-11-12 08:35:00|206775.2|206625.2|206753.1|206603.1|206834.6|206684.6|206749.5|206599.5|659
1636706400000|2021-11-12 08:40:00|206752.8|206602.8|206724.2|206574.2|206791.3|206641.3|206711.7|206561.7|665
1636706700000|2021-11-12 08:45:00|206724.1|206574.1|206651.7|206501.7|206731.6|206581.6|206603.2|206453.2|724
1636707000000|2021-11-12 08:50:00|206652.1|206502.1|206562.3|206412.3|206659.3|206509.3|206558.6|206408.6|680
1636707300000|2021-11-12 08:55:00|206562|206412|206528.6|206378.6|206572.3|206422.3|206492.9|206342.9|810
1636707600000|2021-11-12 09:00:00|206529.6|206379.6|206686.8|206536.8|206686.8|206536.8|206521.4|206371.4|751
1636707900000|2021-11-12 09:05:00|206685.2|206535.2|206681.2|206531.2|206777.1|206627.1|206670.1|206520.1|696
1636708200000|2021-11-12 09:10:00|206680.7|206530.7|206730|206580|206746|206596|206680.5|206530.5|638
1636708500000|2021-11-12 09:15:00|206727.6|206577.6|206708.5|206558.5|206831.5|206681.5|206702|206552|730
1636708800000|2021-11-12 09:20:00|206708.4|206558.4|206700.2|206550.2|206737.3|206587.3|206689.5|206539.5|684
1636709100000|2021-11-12 09:25:00|206703.4|206553.4|206776.5|206626.5|206782|206632|206695.7|206545.7|655
1636709400000|2021-11-12 09:30:00|206776.6|206626.6|206848|206698|206858.7|206708.7|206758.7|206608.7|640
1636709700000|2021-11-12 09:35:00|206850.5|206700.5|206832|206682|206884.6|206734.6|206805.3|206655.3|727
1636710000000|2021-11-12 09:40:00|206831.8|206681.8|207115.6|206965.6|207118.2|206983.9|206828.9|206678.9|775
1636710300000|2021-11-12 09:45:00|207112|206962|207059.8|206909.8|207227.2|207077.2|207038.8|206888.8|703
1636710600000|2021-11-12 09:50:00|207065.9|206915.9|207099.1|206949.1|207154.7|207004.7|207058.1|206908.1|644
1636710900000|2021-11-12 09:55:00|207101|206951|207138.8|206988.8|207141|206991|207092.2|206942.2|510
1636711200000|2021-11-12 10:00:00|207139.3|206989.3|207230|207080|207238.1|207088.1|207135.5|206985.5|720
1636711500000|2021-11-12 10:05:00|207229.8|207079.8|207221|207071|207239.5|207089.5|207196.1|207046.1|534
1636711800000|2021-11-12 10:10:00|207221.2|207071.2|207256.7|207106.7|207301|207151|207213.4|207063.4|637
1636712100000|2021-11-12 10:15:00|207256.9|207106.9|207159.4|207009.4|207260.4|207110.4|207155.4|207005.4|576
1636712400000|2021-11-12 10:20:00|207159.5|207009.5|207111.2|206961.2|207162.8|207012.8|207105.3|206955.3|622
1636712700000|2021-11-12 10:25:00|207110.7|206960.7|207091.9|206941.9|207119.4|206969.4|207084.9|206934.9|559
1636713000000|2021-11-12 10:30:00|207091.3|206941.3|207091.7|206941.7|207099|206949|207038.2|206888.2|726
1636713300000|2021-11-12 10:35:00|207091.2|206941.2|207177.9|207027.9|207185.2|207035.2|207086.6|206936.6|620
1636713600000|2021-11-12 10:40:00|207177.7|207027.7|207185|207035|207234.3|207084.3|207173.6|207023.6|727
1636713900000|2021-11-12 10:45:00|207184.6|207034.6|207104.8|206954.8|207188.9|207038.9|207103.2|206953.2|516
1636714200000|2021-11-12 10:50:00|207107.2|206957.2|207059.4|206909.4|207107.2|206957.2|207047.4|206897.4|604
1636714500000|2021-11-12 10:55:00|207065.6|206915.6|207169.9|207019.9|207192.1|207042.1|207057.1|206907.1|710
1636714800000|2021-11-12 11:00:00|207168.3|207018.3|207119.3|206969.3|207173.4|207023.4|207080.4|206930.4|563
1636715100000|2021-11-12 11:05:00|207119|206969|207100.6|206950.6|207137.1|206987.1|207092.8|206942.8|559
1636715400000|2021-11-12 11:10:00|207101.1|206951.1|207097.3|206947.3|207109.5|206959.5|206983.2|206833.2|631
1636715700000|2021-11-12 11:15:00|207099.1|206949.1|207196.5|207046.5|207212.4|207062.4|207083.3|206933.3|582
1636716000000|2021-11-12 11:20:00|207196.8|207046.8|207248|207098|207253.5|207103.5|207151.4|207001.4|570
1636716300000|2021-11-12 11:25:00|207254.8|207104.8|207256|207106|207293.6|207143.6|207252.1|207102.1|643
1636716600000|2021-11-12 11:30:00|207256.5|207106.5|207250.6|207100.6|207264.4|207114.4|207248.3|207098.3|556
1636716900000|2021-11-12 11:35:00|207250.7|207100.7|207107.5|206957.5|207254.6|207104.6|207101.1|206951.1|658
1636717200000|2021-11-12 11:40:00|207106.2|206956.2|206993.6|206843.6|207126.8|206976.8|206981.1|206831.1|693
1636717500000|2021-11-12 11:45:00|206997|206847|207039.3|206889.3|207055.5|206905.5|206994.9|206844.9|570
1636717800000|2021-11-12 11:50:00|207042.3|206892.3|207003|206853|207042.3|206892.3|206913.7|206763.7|628
1636718100000|2021-11-12 11:55:00|207002.9|206852.9|206988|206838|207004.9|206854.9|206956.1|206806.1|655
1636718400000|2021-11-12 12:00:00|206986.8|206836.8|206950|206800|207017.3|206867.3|206936.3|206786.3|653
1636718700000|2021-11-12 12:05:00|206950.1|206800.1|207016.2|206866.2|207016.2|206866.2|206943.5|206793.5|626
1636719000000|2021-11-12 12:10:00|207013.7|206863.7|207051.4|206901.4|207056.3|206906.3|207005.9|206855.9|642
1636719300000|2021-11-12 12:15:00|207050.9|206900.9|206994.6|206844.6|207150.9|207000.9|206991.9|206841.9|731
1636719600000|2021-11-12 12:20:00|206992.4|206842.4|207050.3|206900.3|207094.4|206944.4|206939.9|206789.9|764
1636719900000|2021-11-12 12:25:00|207050.2|206900.2|206862.3|206712.3|207073.7|206923.7|206853.5|206703.5|853
1636720200000|2021-11-12 12:30:00|206862.6|206712.6|206902.7|206752.7|206922.4|206772.4|206800.8|206650.8|717
1636720500000|2021-11-12 12:35:00|206903.8|206753.8|206774.8|206624.8|206920.6|206770.6|206767.8|206617.8|755
1636720800000|2021-11-12 12:40:00|206776.4|206626.4|206723.9|206573.9|206779.3|206629.3|206647.9|206497.9|665
1636721100000|2021-11-12 12:45:00|206725.8|206575.8|206678.6|206528.6|206726.1|206576.1|206653.3|206503.3|794
1636721400000|2021-11-12 12:50:00|206675.4|206525.4|206602.9|206452.9|206679.3|206529.3|206592.3|206442.3|614
1636721700000|2021-11-12 12:55:00|206603.1|206453.1|206767.2|206617.2|206777.6|206627.6|206595.7|206445.7|761
1636722000000|2021-11-12 13:00:00|206771.2|206621.2|206595|206445|206786.2|206636.2|206593.9|206443.9|854
1636722300000|2021-11-12 13:05:00|206595.5|206445.5|206545.4|206395.4|206696.4|206546.4|206524.7|206374.7|744
1636722600000|2021-11-12 13:10:00|206543|206393|206632.7|206482.7|206644.2|206494.2|206536.8|206386.8|702
1636722900000|2021-11-12 13:15:00|206632.2|206482.2|206567.4|206417.4|206724.9|206610.8|206566|206416|775
1636723200000|2021-11-12 13:20:00|206565.6|206415.6|206631.8|206481.8|206639.6|206489.6|206506.5|206356.5|656
1636723500000|2021-11-12 13:25:00|206633.8|206483.8|206292.9|206142.9|206637.7|206487.7|206226.5|206076.5|827
1636723800000|2021-11-12 13:30:00|206291.7|206141.7|206334.9|206184.9|206353.2|206232.5|206204.3|206054.3|812
1636724100000|2021-11-12 13:35:00|206334|206184|206186.5|206036.5|206348.4|206198.4|206160.2|206010.2|761
1636724400000|2021-11-12 13:40:00|206166.5|206016.5|206122.6|205972.6|206206.1|206057.7|206107.7|205969.8|697
1636724700000|2021-11-12 13:45:00|206121|205971|205902.3|205752.3|206124.2|205974.2|205891.3|205741.3|747
1636725000000|2021-11-12 13:50:00|205903.3|205753.3|205861|205711|205931.8|205781.8|205735.4|205585.4|744
1636725300000|2021-11-12 13:55:00|205861.2|205711.2|205994.7|205844.7|206065.3|205915.3|205827.4|205677.4|795
1636725600000|2021-11-12 14:00:00|205994|205844|205989|205839|206068.8|205918.8|205897.2|205747.2|787
1636725900000|2021-11-12 14:05:00|205992.3|205842.3|205855.9|205705.9|206010|205890|205807.8|205657.8|762
1636726200000|2021-11-12 14:10:00|205861.6|205711.6|206013.4|205863.4|206014.5|205864.5|205848.7|205698.7|740
1636726500000|2021-11-12 14:15:00|206009.5|205859.5|206041.4|205891.4|206049.2|205899.2|205922.9|205772.9|789
1636726800000|2021-11-12 14:20:00|206041.5|205891.5|206090.5|205940.5|206094.5|205944.5|205988.7|205838.7|797
1636727100000|2021-11-12 14:25:00|206091.3|205941.3|206092.5|205942.5|206118.8|205968.8|206016.1|205866.1|739
1636727400000|2021-11-12 14:30:00|206081.9|205931.9|206195.1|206045.1|206218.1|206068.1|206067.9|205917.9|910
1636727700000|2021-11-12 14:35:00|206193.7|206043.7|206380|206230|206421.2|206271.2|206174.2|206024.2|929
1636728000000|2021-11-12 14:40:00|206379|206229|206197.6|206047.6|206390.5|206270.7|206159.7|206009.7|842
1636728300000|2021-11-12 14:45:00|206195.3|206045.3|206066.6|205916.6|206205.6|206055.6|206065.3|205915.3|836
1636728600000|2021-11-12 14:50:00|206068.3|205918.3|206026.2|205876.2|206115.5|205965.5|205930.8|205780.8|889
1636728900000|2021-11-12 14:55:00|206025.8|205875.8|205962.9|205812.9|206030|205880|205878.6|205728.6|812
1636729200000|2021-11-12 15:00:00|205962.6|205812.6|205483.4|205333.4|205968.4|205818.4|205428.7|205278.7|1073
1636729500000|2021-11-12 15:05:00|205481.4|205331.4|205490.6|205340.6|205555|205405|205310.7|205160.7|981
1636729800000|2021-11-12 15:10:00|205489.8|205339.8|205418.6|205268.6|205504.2|205354.2|205395.2|205250.1|980
1636730100000|2021-11-12 15:15:00|205423.3|205273.3|204881.7|204731.7|205429.5|205321.7|204867.9|204717.9|1005
1636730400000|2021-11-12 15:20:00|204882.4|204732.4|204834.4|204684.4|204958|204808|204665.8|204525.8|1003
1636730700000|2021-11-12 15:25:00|204832.2|204682.2|204901|204751|205094.8|204944.8|204821|204671|891
1636731000000|2021-11-12 15:30:00|204898.5|204748.5|205008.6|204858.6|205017.3|204867.3|204843.9|204693.9|861
1636731300000|2021-11-12 15:35:00|205009.5|204859.5|204852.1|204702.1|205055.5|204905.5|204846|204696|890
1636731600000|2021-11-12 15:40:00|204852|204702|204728.8|204578.8|204854.3|204704.3|204584.9|204434.9|902
1636731900000|2021-11-12 15:45:00|204728.5|204578.5|204798.2|204648.2|204939.3|204789.3|204700.4|204550.4|891
1636732200000|2021-11-12 15:50:00|204798.5|204648.5|204900.9|204750.9|204909.8|204759.8|204715.3|204565.3|867
1636732500000|2021-11-12 15:55:00|204904.9|204754.9|204932.9|204782.9|205020.2|204870.2|204789.4|204639.4|957
1636732800000|2021-11-12 16:00:00|204933.7|204783.7|204992.2|204842.2|205071.3|204921.3|204883.5|204753.2|928
1636733100000|2021-11-12 16:05:00|204990.7|204840.7|205049.9|204899.9|205079.5|204929.5|204979|204829|794
1636733400000|2021-11-12 16:10:00|205049.8|204899.8|205143.2|204993.2|205225.1|205075.1|205004.5|204854.5|819
1636733700000|2021-11-12 16:15:00|205142.6|204992.6|205111|204961|205157.6|205007.6|205059.8|204909.8|729
1636734000000|2021-11-12 16:20:00|205108.7|204958.7|205068.5|204918.5|205128.7|204978.7|205063.2|204913.2|723
1636734300000|2021-11-12 16:25:00|205067.9|204917.9|205056.6|204906.6|205113.7|205011.3|204968.8|204853.9|686
1636734600000|2021-11-12 16:30:00|205054.5|204904.5|205269.1|205119.1|205298.7|205148.7|205054|204904|768
1636734900000|2021-11-12 16:35:00|205263.2|205113.2|205232.4|205082.4|205267|205117|205143.4|204993.4|773
1636735200000|2021-11-12 16:40:00|205231.6|205081.6|205320|205170|205380.4|205230.4|205204.9|205054.9|676
1636735500000|2021-11-12 16:45:00|205303.3|205153.3|205414.9|205264.9|205485.2|205335.2|205302|205152|714
1636735800000|2021-11-12 16:50:00|205415.6|205265.6|205251.3|205101.3|205418.3|205268.3|205200.9|205050.9|819
1636736100000|2021-11-12 16:55:00|205251.7|205101.7|205320.3|205170.3|205337.5|205187.5|205200.9|205050.9|715
1636736400000|2021-11-12 17:00:00|205320.2|205170.2|205344.1|205194.1|205360.8|205210.8|205247.8|205097.8|770
1636736700000|2021-11-12 17:05:00|205342.7|205192.7|205373.4|205223.4|205416.1|205266.3|205316.3|205181.5|603
1636737000000|2021-11-12 17:10:00|205372.7|205222.7|205211.2|205061.2|205399.3|205249.3|205205.8|205055.8|661
1636737300000|2021-11-12 17:15:00|205210.2|205060.2|205292.2|205142.2|205303.9|205153.9|205190.6|205040.6|634
1636737600000|2021-11-12 17:20:00|205292.5|205142.5|205285.3|205135.3|205292.5|205182.2|205232.2|205090.8|655
1636737900000|2021-11-12 17:25:00|205283.4|205133.4|205082.4|204932.4|205313.4|205163.4|205066.3|204916.3|731
1636738200000|2021-11-12 17:30:00|205080.9|204930.9|205275.2|205125.2|205305.3|205155.3|205043.5|204893.5|825
1636738500000|2021-11-12 17:35:00|205275.4|205125.4|205415.5|205265.5|205458.5|205308.5|205183.8|205033.8|735
1636738800000|2021-11-12 17:40:00|205416|205266|205318.9|205168.9|205421|205271|205273.7|205145.2|659
1636739100000|2021-11-12 17:45:00|205317.2|205167.2|205386.7|205236.7|205476.3|205326.3|205243.5|205093.5|819
1636739400000|2021-11-12 17:50:00|205393.7|205243.7|205356.2|205206.2|205458.7|205308.7|205348.3|205198.3|636
1636739700000|2021-11-12 17:55:00|205353.4|205203.4|205389.2|205239.2|205400.5|205250.5|205321.8|205171.8|700
1636740000000|2021-11-12 18:00:00|205389.3|205239.3|205438.1|205288.1|205468.8|205318.8|205371.2|205221.2|779
1636740300000|2021-11-12 18:05:00|205436.7|205286.7|205379.6|205229.6|205437.4|205287.4|205288.5|205184|671
1636740600000|2021-11-12 18:10:00|205378.8|205228.8|205281.6|205131.6|205440.9|205290.9|205250.9|205100.9|641
1636740900000|2021-11-12 18:15:00|205276.9|205126.9|205207.7|205057.7|205304.1|205154.1|205201.2|205051.2|693
1636741200000|2021-11-12 18:20:00|205208.4|205058.4|205295|205145|205306.8|205156.8|205207.3|205057.3|668
1636741500000|2021-11-12 18:25:00|205295.1|205145.1|205291.4|205141.4|205347.3|205197.3|205281.6|205131.6|532
1636741800000|2021-11-12 18:30:00|205293.2|205143.2|205290.5|205140.5|205335.9|205185.9|205251.2|205101.2|484
1636742100000|2021-11-12 18:35:00|205291.4|205141.4|205302.3|205152.3|205349.4|205224.6|205252.5|205102.5|521
1636742400000|2021-11-12 18:40:00|205303.1|205153.1|205344.2|205194.2|205381.1|205231.1|205303.1|205153.1|539
1636742700000|2021-11-12 18:45:00|205343.2|205193.2|205341.1|205191.1|205378.9|205228.9|205307.6|205157.6|575
1636743000000|2021-11-12 18:50:00|205342.6|205192.6|205384.8|205234.8|205393|205243|205331|205181|540
1636743300000|2021-11-12 18:55:00|205384.5|205234.5|205379.6|205229.6|205462.1|205312.1|205363.4|205213.4|506
1636743600000|2021-11-12 19:00:00|205379.7|205229.7|205380.1|205230.1|205422.6|205272.6|205346|205196|530
1636743900000|2021-11-12 19:05:00|205379.1|205229.1|205415.2|205265.2|205432.1|205282.1|205344.2|205194.2|497
1636744200000|2021-11-12 19:10:00|205415.8|205265.8|205377.5|205227.5|205418.8|205268.8|205360.4|205210.4|566
1636744500000|2021-11-12 19:15:00|205375.1|205225.1|205381.5|205231.5|205462.6|205312.6|205370.9|205220.9|532
1636744800000|2021-11-12 19:20:00|205383.9|205233.9|205376.9|205226.9|205430.4|205280.4|205375.5|205225.5|492
1636745100000|2021-11-12 19:25:00|205380.4|205230.4|205390.4|205240.4|205424.8|205274.8|205368|205218|589
1636745400000|2021-11-12 19:30:00|205392|205242|205377.2|205227.2|205415.8|205287.9|205335.5|205226|472
1636745700000|2021-11-12 19:35:00|205376.6|205226.6|205373.6|205223.6|205382.5|205232.5|205359.1|205209.1|446
1636746000000|2021-11-12 19:40:00|205373.2|205223.2|205362.7|205212.7|205412.7|205262.7|205358|205208|417
1636746300000|2021-11-12 19:45:00|205363.1|205213.1|205387.4|205237.4|205394.1|205266.5|205315.9|205197.6|454
1636746600000|2021-11-12 19:50:00|205387.9|205237.9|205346.2|205196.2|205391.2|205241.2|205326|205176|520
1636746900000|2021-11-12 19:55:00|205343.1|205193.1|205626.7|205476.7|205626.7|205476.7|205338.3|205188.3|786
1636747200000|2021-11-12 20:00:00|205627.2|205477.2|205588.2|205438.2|205664.9|205514.9|205493.2|205343.2|777
1636747500000|2021-11-12 20:05:00|205579.8|205429.8|205477|205327|205588.6|205438.6|205474.8|205324.8|518
1636747800000|2021-11-12 20:10:00|205476.7|205326.7|205467.3|205317.3|205508.4|205358.4|205443.2|205293.2|488
1636748100000|2021-11-12 20:15:00|205468.3|205318.3|205475.7|205325.7|205502.7|205352.7|205393.6|205243.6|529
1636748400000|2021-11-12 20:20:00|205475.2|205325.2|205500|205350|205531.4|205381.4|205471.6|205321.6|514
1636748700000|2021-11-12 20:25:00|205503.2|205353.2|205469.5|205319.5|205503.5|205353.5|205468.4|205318.4|437
1636749000000|2021-11-12 20:30:00|205470.8|205320.8|205369.7|205219.7|205477|205327|205368.2|205218.2|534
1636749300000|2021-11-12 20:35:00|205370.8|205220.8|205498.5|205348.5|205546.7|205396.7|205367.2|205217.2|526
1636749600000|2021-11-12 20:40:00|205498.7|205348.7|205496.2|205346.2|205514.6|205364.6|205478.2|205328.2|559
1636749900000|2021-11-12 20:45:00|205460.2|205310.2|205459.7|205309.7|205500.1|205350.1|205439.6|205289.6|533
1636750200000|2021-11-12 20:50:00|205459.3|205309.3|205410.1|205260.1|205459.3|205309.3|205376.2|205226.2|451
1636750500000|2021-11-12 20:55:00|205409|205259|205366.9|205216.9|205436.6|205286.6|205329.8|205179.8|521
1636750800000|2021-11-12 21:00:00|205365.4|205215.4|205363.3|205213.3|205402.2|205252.2|205329.8|205179.8|443
1636751100000|2021-11-12 21:05:00|205374.9|205224.9|205371.7|205221.7|205375.8|205225.8|205344.7|205194.7|298
1636751400000|2021-11-12 21:10:00|205368.6|205218.6|205373.3|205223.3|205385|205235|205344.9|205194.9|223
1636751700000|2021-11-12 21:15:00|205371.2|205221.2|205330.5|205180.5|205376.6|205226.6|205316|205166|342
1636752000000|2021-11-12 21:20:00|205328.9|205178.9|205328.8|205178.8|205336.6|205186.6|205295.5|205145.5|231
1636752300000|2021-11-12 21:25:00|205330.1|205180.1|205376.6|205226.6|205426.4|205276.4|205282|205132|388
1636752600000|2021-11-12 21:30:00|205390.9|205240.9|205394.4|205244.4|205432.2|205282.2|205364.8|205214.8|330
1636752900000|2021-11-12 21:35:00|205396.4|205246.4|205367.5|205217.5|205440.5|205247.6|205344|205143.5|323
1636753200000|2021-11-12 21:40:00|205362.3|205212.3|205327.6|205177.6|205443.5|205219.5|205286.8|205136.8|318
1636753500000|2021-11-12 21:45:00|205328.4|205178.4|205235.6|205085.6|205337.4|205187.4|205198.6|205018.5|343
1636753800000|2021-11-12 21:50:00|205237.6|205087.6|205197.9|205047.9|205346.2|205117.3|205176.7|204965.5|494
1636754100000|2021-11-12 21:55:00|205198.4|205048.4|205275.5|205125.5|205437.7|205206.8|205124.5|204963.2|249
1636923600000|2021-11-14 21:00:00|205379|205042|205165.8|204823.8|205381|205042|205165.8|204823.8|5
1636923900000|2021-11-14 21:05:00|205257.5|204915.5|205308|204966|205321|204979|205114.7|204772.7|24
1636924200000|2021-11-14 21:10:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|18
1636924500000|2021-11-14 21:15:00|205114.6|204772.6|205251.6|204909.6|205321|204979|205114.6|204772.6|27
1636924800000|2021-11-14 21:20:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|15
1636925100000|2021-11-14 21:25:00|205257.5|204915.5|205321|204979|205321|204979|205114.6|204772.6|23
1636925400000|2021-11-14 21:30:00|205257.5|204915.5|205257.5|204915.5|205257.5|204915.5|205162.8|204820.8|6
1636925700000|2021-11-14 21:35:00|205205.8|204863.8|205321|204979|205321|204979|205114.6|204772.6|25
1636926000000|2021-11-14 21:40:00|205257.5|204915.5|205321|204979|205321|204979|205069|204727|12
1636926300000|2021-11-14 21:45:00|205257.5|204915.5|205321|204979|205321|204979|205069|204727|15
1636926600000|2021-11-14 21:50:00|205257.5|204915.5|205257.5|204915.5|205326.8|204984.8|205199.9|204857.9|23
1636926900000|2021-11-14 21:55:00|205321|204979|205255|204918|205343|205001|205255|204915.5|19
1636927200000|2021-11-14 22:00:00|205254.1|204917.1|205235|204938|205298.5|205001.5|205192.4|204895.4|39
1636927500000|2021-11-14 22:05:00|205298.5|205001.5|205191.7|204894.7|205298.5|205001.5|205170.7|204873.7|41
1636927800000|2021-11-14 22:10:00|205260.3|204963.3|205235|204938|205298.5|205001.5|205184|204887|37
1636928100000|2021-11-14 22:15:00|205225|205075|205235|204938|205298.5|205075|205183.8|204886.8|35
1636928400000|2021-11-14 22:20:00|205209.3|204912.3|205320.3|205023.3|205337.7|205040.7|205183.8|204886.8|117
1636928700000|2021-11-14 22:25:00|205261.6|204964.6|205300.9|205003.9|205353.2|205056.2|205235|204938|156
1636929000000|2021-11-14 22:30:00|205305.4|205008.4|205306.2|205009.2|205325.3|205028.3|205250.2|204953.2|138
1636929300000|2021-11-14 22:35:00|205318.4|205021.4|205330.9|205033.9|205341.6|205044.6|205263.7|204966.7|143
1636929600000|2021-11-14 22:40:00|205327.5|205030.5|205334.7|205037.7|205346.6|205049.6|205272.8|204975.8|97
1636929900000|2021-11-14 22:45:00|205332|205035|205314.6|205017.6|205345.8|205048.8|205260.7|204963.7|114
1636930200000|2021-11-14 22:50:00|205309.4|205012.4|205316.7|205019.7|205348|205051|205248.9|204951.9|96
1636930500000|2021-11-14 22:55:00|205323.5|205026.5|205330.8|205033.8|205349.8|205052.8|205272.8|204975.8|139
1636930800000|2021-11-14 23:00:00|205329.6|205032.6|205388.6|205091.6|205431.5|205134.5|205274.8|204977.8|664
1636931100000|2021-11-14 23:05:00|205386.2|205089.2|205232.9|205082.9|205433.1|205144.4|205176.9|204941.9|453
1636931400000|2021-11-14 23:10:00|205233.9|205083.9|205199.6|205049.6|205259.8|205087.8|205171.8|205009.5|449
1636931700000|2021-11-14 23:15:00|205200.6|205050.6|205216.2|205066.2|205240.7|205090.7|205183.3|205033.3|332
1636932000000|2021-11-14 23:20:00|205219.1|205069.1|205232.2|205082.2|205241.6|205091.6|205175.3|205025.3|337
1636932300000|2021-11-14 23:25:00|205231.9|205081.9|205247.8|205097.8|205256.5|205106.5|205213|205063|285
1636932600000|2021-11-14 23:30:00|205258.9|205108.9|205304.8|205154.8|205312.2|205162.2|205238.6|205088.6|298
1636932900000|2021-11-14 23:35:00|205304.4|205154.4|205313.8|205163.8|205325.1|205175.1|205290.7|205140.7|269
1636933200000|2021-11-14 23:40:00|205311.3|205161.3|205345.3|205195.3|205355.1|205205.1|205309.7|205159.7|289
1636933500000|2021-11-14 23:45:00|205342.4|205192.4|205355.2|205205.2|205380.9|205230.9|205324.1|205174.1|274
1636933800000|2021-11-14 23:50:00|205357.7|205207.7|205341.6|205191.6|205424|205221.8|205311|205161|295
1636934100000|2021-11-14 23:55:00|205341.4|205191.4|205368.3|205218.3|205396|205246|205335.3|205185.3|257
1636934400000|2021-11-15 00:00:00|205367.1|205217.1|205286.1|205136.1|205395.2|205245.2|205274.7|205124.7|422
1636934700000|2021-11-15 00:05:00|205286.2|205136.2|205317.2|205167.2|205319|205169|205278.1|205128.1|306
1636935000000|2021-11-15 00:10:00|205314.5|205164.5|205280.4|205130.4|205322.4|205172.4|205269.1|205119.1|310
1636935300000|2021-11-15 00:15:00|205280.3|205130.3|205329.9|205179.9|205331.7|205181.7|205279.9|205129.9|318
1636935600000|2021-11-15 00:20:00|205331.5|205181.5|205343.9|205193.9|205370.2|205220.2|205318.8|205168.8|344
1636935900000|2021-11-15 00:25:00|205340.4|205190.4|205372.7|205222.7|205390.8|205240.8|205335.1|205185.1|341
1636936200000|2021-11-15 00:30:00|205372.8|205222.8|205380.5|205230.5|205404.7|205254.7|205349.8|205199.8|287
1636936500000|2021-11-15 00:35:00|205379.2|205229.2|205377.5|205227.5|205394.4|205244.4|205358.5|205208.5|205
1636936800000|2021-11-15 00:40:00|205374.7|205224.7|205329.6|205179.6|205381.6|205231.6|205324.1|205174.1|329
1636937100000|2021-11-15 00:45:00|205329.9|205179.9|205335.6|205185.6|205339.6|205189.6|205318.1|205168.1|241
1636937400000|2021-11-15 00:50:00|205334.7|205184.7|205298.1|205148.1|205337.7|205187.7|205272.5|205122.5|396
1636937700000|2021-11-15 00:55:00|205297.3|205147.3|205313|205163|205319.1|205169.1|205272.4|205122.4|401
1636938000000|2021-11-15 01:00:00|205312.6|205162.6|205327.6|205177.6|205334.3|205184.3|205302.6|205152.6|343
1636938300000|2021-11-15 01:05:00|205328.3|205178.3|205326.6|205176.6|205340.4|205190.4|205297.2|205147.2|279
1636938600000|2021-11-15 01:10:00|205326.4|205176.4|205323.3|205173.3|205337.4|205187.4|205295|205145|338
1636938900000|2021-11-15 01:15:00|205322.9|205172.9|205331.8|205181.8|205370.9|205220.9|205322.5|205172.5|407
1636939200000|2021-11-15 01:20:00|205332.1|205182.1|205255|205105|205349.5|205199.5|205252.3|205102.3|445
1636939500000|2021-11-15 01:25:00|205255.1|205105.1|205298.5|205148.5|205319.4|205169.4|205255.1|205105.1|596
1636939800000|2021-11-15 01:30:00|205297.2|205147.2|205311.2|205161.2|205315.8|205165.8|205265.8|205115.8|729
1636940100000|2021-11-15 01:35:00|205311.1|205161.1|205200.1|205050.1|205311.9|205161.9|205176.6|205026.6|610
1636940400000|2021-11-15 01:40:00|205200.8|205050.8|205192.1|205042.1|205205.4|205055.4|205176.5|205026.5|582
1636940700000|2021-11-15 01:45:00|205191.9|205041.9|205149.9|204999.9|205193.1|205043.1|205140.2|204990.2|584
1636941000000|2021-11-15 01:50:00|205151.4|205001.4|205151.2|205001.2|205170.2|205020.2|205142.4|204992.4|568
1636941300000|2021-11-15 01:55:00|205151.4|205001.4|205142.4|204992.4|205154.7|205004.7|205112.8|204962.8|634
1636941600000|2021-11-15 02:00:00|205124.6|204974.6|205016|204866|205127.6|204977.6|205012.5|204862.5|494
1636941900000|2021-11-15 02:05:00|205017.8|204867.8|204942.7|204792.7|205020.4|204870.4|204916.9|204766.9|432
1636942200000|2021-11-15 02:10:00|204942.1|204792.1|204935|204785|204955.1|204805.1|204927.8|204777.8|462
1636942500000|2021-11-15 02:15:00|204935.7|204785.7|204960.6|204810.6|204967.9|204817.9|204923.6|204773.6|459
1636942800000|2021-11-15 02:20:00|204959.8|204809.8|204929|204779|204966.3|204816.3|204919.7|204769.7|378
1636943100000|2021-11-15 02:25:00|204930.8|204780.8|204935.4|204785.4|204970.1|204820.1|204922.5|204772.5|415
1636943400000|2021-11-15 02:30:00|204934.4|204784.4|204958.2|204808.2|204967.5|204817.5|204924|204774|386
1636943700000|2021-11-15 02:35:00|204956.2|204806.2|204962.1|204812.1|204972.4|204822.4|204937.6|204787.6|425
1636944000000|2021-11-15 02:40:00|204966.3|204816.3|204975.9|204825.9|204981|204831|204957.9|204807.9|291
1636944300000|2021-11-15 02:45:00|204976.3|204826.3|204938.9|204788.9|204976.3|204826.3|204919.8|204769.8|433
1636944600000|2021-11-15 02:50:00|204939.1|204789.1|204954.8|204804.8|204969.2|204819.2|204927.2|204777.2|424
1636944900000|2021-11-15 02:55:00|204953.9|204803.9|204940|204790|204971.3|204821.3|204924|204774|394
1636945200000|2021-11-15 03:00:00|204940.4|204790.4|204962.3|204812.3|204980.1|204830.1|204935.9|204785.9|420
1636945500000|2021-11-15 03:05:00|204961.9|204811.9|204955.9|204805.9|204973.4|204823.4|204931|204781|361
1636945800000|2021-11-15 03:10:00|204957|204807|204972.8|204822.8|204977.4|204827.4|204935.6|204785.6|364
1636946100000|2021-11-15 03:15:00|204972|204822|204964|204814|204974.4|204824.4|204940.9|204790.9|320
1636946400000|2021-11-15 03:20:00|204963.3|204813.3|204945.8|204795.8|204967.6|204817.6|204935.5|204785.5|295
1636946700000|2021-11-15 03:25:00|204949.1|204799.1|204934.1|204784.1|204956.3|204806.3|204928.4|204778.4|268
1636947000000|2021-11-15 03:30:00|204934.7|204784.7|204917.2|204767.2|204943.2|204793.2|204909|204759|297
1636947300000|2021-11-15 03:35:00|204917.8|204767.8|204928.3|204778.3|204931.2|204781.2|204894.1|204744.1|371
1636947600000|2021-11-15 03:40:00|204929.1|204779.1|204963.4|204813.4|204976.7|204826.7|204926.6|204776.6|347
1636947900000|2021-11-15 03:45:00|204966.9|204816.9|204969.8|204819.8|204975.7|204825.7|204959.3|204809.3|267
1636948200000|2021-11-15 03:50:00|204968.7|204818.7|205011.4|204861.4|205022.3|204872.3|204966.5|204816.5|318
1636948500000|2021-11-15 03:55:00|205010|204860|205013.5|204863.5|205028.1|204878.1|205007.9|204857.9|293
1636948800000|2021-11-15 04:00:00|205016|204866|205053.7|204903.7|205061.3|204911.3|205006.7|204856.7|396
1636949100000|2021-11-15 04:05:00|205054.1|204904.1|205067.2|204917.2|205074.8|204924.8|205052.6|204902.6|314
1636949400000|2021-11-15 04:10:00|205066.7|204916.7|205068.1|204918.1|205095.5|204945.5|205056.2|204906.2|290
1636949700000|2021-11-15 04:15:00|205066|204916|205072.7|204922.7|205084.4|204934.4|205057.3|204907.3|323
1636950000000|2021-11-15 04:20:00|205070.7|204920.7|205119.1|204969.1|205127|204977|205064|204914|355
1636950300000|2021-11-15 04:25:00|205117.8|204967.8|205116|204966|205127.2|204977.2|205107.7|204957.7|277
1636950600000|2021-11-15 04:30:00|205113.6|204963.6|205113.5|204963.5|205125.4|204975.4|205108.1|204958.1|313
1636950900000|2021-11-15 04:35:00|205109.5|204959.5|205120.4|204970.4|205122.8|204972.8|205109.2|204959.2|360
1636951200000|2021-11-15 04:40:00|205119.3|204969.3|205117.1|204967.1|205123.3|204973.3|205109.3|204959.3|402
1636951500000|2021-11-15 04:45:00|205117.2|204967.2|205119.3|204969.3|205123.7|204973.7|205111.2|204961.2|347
1636951800000|2021-11-15 04:50:00|205116.6|204966.6|205119.4|204969.4|205121.1|204971.1|205107.6|204957.6|260
1636952100000|2021-11-15 04:55:00|205117.7|204967.7|205121.6|204971.6|205126.7|204976.7|205111.2|204961.2|281
1636952400000|2021-11-15 05:00:00|205120.3|204970.3|205110|204960|205120.7|204970.7|205102|204952|373
1636952700000|2021-11-15 05:05:00|205109.2|204959.2|205104.7|204954.7|205120.6|204970.6|205097.2|204947.2|358
1636953000000|2021-11-15 05:10:00|205104.3|204954.3|205111.8|204961.8|205123.7|204973.7|205097|204947|297
1636953300000|2021-11-15 05:15:00|205112.7|204962.7|205103.3|204953.3|205127.4|204977.4|205099.6|204949.6|270
1636953600000|2021-11-15 05:20:00|205102.8|204952.8|205103.5|204953.5|205116.3|204966.3|205097.8|204947.8|305
1636953900000|2021-11-15 05:25:00|205103.1|204953.1|205104.8|204954.8|205124.7|204974.7|205100.7|204950.7|312
1636954200000|2021-11-15 05:30:00|205104.3|204954.3|205110.8|204960.8|205117.4|204967.4|205095.2|204945.2|342
1636954500000|2021-11-15 05:35:00|205111.1|204961.1|205103|204953|205116.6|204966.6|205091.2|204941.2|302
1636954800000|2021-11-15 05:40:00|205102.3|204952.3|205080.6|204930.6|205104.7|204954.7|205073.1|204923.1|317
1636955100000|2021-11-15 05:45:00|205080.4|204930.4|205062.6|204912.6|205090.5|204940.5|205057.9|204907.9|361
1636955400000|2021-11-15 05:50:00|205062|204912|205046.3|204896.3|205065.7|204915.7|205035.1|204885.1|394
1636955700000|2021-11-15 05:55:00|205042.9|204892.9|205002.6|204852.6|205048.2|204898.2|204990.8|204840.8|534
1636956000000|2021-11-15 06:00:00|205002.5|204852.5|204970|204820|205003.1|204853.1|204963.9|204813.9|420
1636956300000|2021-11-15 06:05:00|204969.4|204819.4|204972.3|204822.3|205007.8|204857.8|204965.6|204815.6|388
1636956600000|2021-11-15 06:10:00|204971|204821|205031.5|204881.5|205040.8|204890.8|204969.3|204819.3|416
1636956900000|2021-11-15 06:15:00|205031.4|204881.4|205036.6|204886.6|205050.7|204900.7|205028.2|204878.2|513
1636957200000|2021-11-15 06:20:00|205039|204889|205072|204922|205075.4|204925.4|205032.2|204882.2|375
1636957500000|2021-11-15 06:25:00|205071.7|204921.7|205013.2|204863.2|205074.2|204924.2|205012|204862|330
1636957800000|2021-11-15 06:30:00|205013.3|204863.3|205028.5|204878.5|205031.3|204881.3|205004.7|204854.7|390
1636958100000|2021-11-15 06:35:00|205028|204878|205034.6|204884.6|205036.6|204886.6|205022.9|204872.9|342
1636958400000|2021-11-15 06:40:00|205034.4|204884.4|205025.1|204875.1|205045.4|204895.4|205025.1|204875.1|313
1636958700000|2021-11-15 06:45:00|205025.6|204875.6|205031.4|204881.4|205037.3|204887.3|205024.9|204874.9|305
1636959000000|2021-11-15 06:50:00|205031.6|204881.6|205008.1|204858.1|205033.5|204883.5|205002.3|204852.3|334
1636959300000|2021-11-15 06:55:00|205008.3|204858.3|205006.4|204856.4|205034.9|204884.9|204985.8|204835.8|405
1636959600000|2021-11-15 07:00:00|205009.5|204859.5|205019.6|204869.6|205054.3|204904.3|204994.2|204844.2|523
1636959900000|2021-11-15 07:05:00|205016.7|204866.7|205112|204962|205112.5|204962.5|205013.1|204863.1|550
1636960200000|2021-11-15 07:10:00|205111.8|204961.8|205148.1|204998.1|205167.1|205017.1|205110.4|204960.4|473
1636960500000|2021-11-15 07:15:00|205147.4|204997.4|205167.9|205017.9|205173.6|205023.6|205141.8|204991.8|471
1636960800000|2021-11-15 07:20:00|205167.7|205017.7|205164.6|205014.6|205180.2|205030.2|205161.5|205011.5|410
1636961100000|2021-11-15 07:25:00|205164.3|205014.3|205155.3|205005.3|205212.6|205062.6|205146.6|204996.6|492
1636961400000|2021-11-15 07:30:00|205154.4|205004.4|205161.2|205011.2|205167.6|205017.6|205117.7|204967.7|628
1636961700000|2021-11-15 07:35:00|205160.8|205010.8|205162.3|205012.3|205167.8|205017.8|205148.7|204998.7|561
1636962000000|2021-11-15 07:40:00|205162.8|205012.8|205095.7|204945.7|205170.7|205020.7|205091.3|204941.3|509
1636962300000|2021-11-15 07:45:00|205097.2|204947.2|205057.2|204907.2|205097.2|204947.2|205040.4|204890.4|503
1636962600000|2021-11-15 07:50:00|205058.5|204908.5|204937.5|204787.5|205091.5|204941.5|204933.1|204783.1|569
1636962900000|2021-11-15 07:55:00|204934.7|204784.7|204931.4|204781.4|205007.6|204857.6|204922.1|204772.1|634
1636963200000|2021-11-15 08:00:00|204931.5|204781.5|204968.4|204818.4|205048.5|204898.5|204905.3|204755.3|841
1636963500000|2021-11-15 08:05:00|204968.5|204818.5|204978.2|204828.2|205038|204888|204952.6|204802.6|735
1636963800000|2021-11-15 08:10:00|204978.1|204828.1|205034.6|204884.6|205035.3|204885.3|204975.9|204825.9|685
1636964100000|2021-11-15 08:15:00|205034.9|204884.9|205069|204919|205095.8|204945.8|205029.8|204879.8|564
1636964400000|2021-11-15 08:20:00|205068.9|204918.9|204964.6|204814.6|205128.9|204978.9|204951.8|204801.8|654
1636964700000|2021-11-15 08:25:00|204965|204815|204988.1|204838.1|204989.9|204839.9|204929.8|204779.8|676
1636965000000|2021-11-15 08:30:00|204983.7|204833.7|204978.6|204828.6|204986.1|204836.1|204921.1|204771.1|615
1636965300000|2021-11-15 08:35:00|204979.9|204829.9|204975.4|204825.4|205029.1|204879.1|204972.7|204822.7|561
1636965600000|2021-11-15 08:40:00|204975.6|204825.6|205072|204922|205075.3|204925.3|204974.4|204824.4|623
1636965900000|2021-11-15 08:45:00|205072.3|204922.3|205139.8|204989.8|205176.9|205026.9|205063.1|204913.1|572
1636966200000|2021-11-15 08:50:00|205140|204990|205033.4|204883.4|205140|204990|205029.2|204879.2|584
1636966500000|2021-11-15 08:55:00|205033.7|204883.7|205044.7|204894.7|205072|204922|204990.8|204840.8|645
1636966800000|2021-11-15 09:00:00|205044.5|204894.5|205053.5|204903.5|205109.6|204959.6|205041.8|204891.8|623
1636967100000|2021-11-15 09:05:00|205053.7|204903.7|205045.7|204895.7|205053.9|204903.9|204991.8|204841.8|763
1636967400000|2021-11-15 09:10:00|205043.5|204893.5|205061|204911|205074|204924|205017.6|204867.6|697
1636967700000|2021-11-15 09:15:00|205058.6|204908.6|205045.1|204895.1|205073.8|204923.8|205019.1|204869.1|612
1636968000000|2021-11-15 09:20:00|205045|204895|205168.8|205018.8|205195.6|205045.6|205044.2|204894.2|641
1636968300000|2021-11-15 09:25:00|205169|205019|205130.5|204980.5|205169.5|205019.5|205105.7|204955.7|738
1636968600000|2021-11-15 09:30:00|205129.6|204979.6|205111.1|204961.1|205147.1|204997.1|205065.1|204915.1|667
1636968900000|2021-11-15 09:35:00|205111.3|204961.3|205121.3|204971.3|205144.5|204994.5|205083.6|204933.6|729
1636969200000|2021-11-15 09:40:00|205121.6|204971.6|205019.8|204869.8|205126|204976|204992.6|204842.6|566
1636969500000|2021-11-15 09:45:00|205017|204867|205119.7|204969.7|205121.2|204971.2|204974|204824|601
1636969800000|2021-11-15 09:50:00|205120.2|204970.2|205111.8|204961.8|205120.9|204970.9|205058.9|204908.9|588
1636970100000|2021-11-15 09:55:00|205112|204962|205037|204887|205138.2|204988.2|205015.8|204865.8|510
1636970400000|2021-11-15 10:00:00|205043|204893|205150.6|205000.6|205157.1|205007.1|205019.7|204869.7|508
1636970700000|2021-11-15 10:05:00|205147.6|204997.6|205110.2|204960.2|205160.3|205010.3|205089|204939|562
1636971000000|2021-11-15 10:10:00|205112.7|204962.7|205068.5|204918.5|205116.2|204992.4|205042.3|204916.2|449
1636971300000|2021-11-15 10:15:00|205066.7|204916.7|205072.1|204922.1|205080.6|204930.6|205056.1|204906.1|502
1636971600000|2021-11-15 10:20:00|205073.4|204923.4|204979.9|204829.9|205090.3|204940.3|204978.5|204828.5|544
1636971900000|2021-11-15 10:25:00|204980.8|204830.8|205001.7|204851.7|205007.8|204857.8|204974.7|204824.7|479
1636972200000|2021-11-15 10:30:00|205003.7|204853.7|204920.3|204770.3|205006.3|204856.3|204858.9|204708.9|661
1636972500000|2021-11-15 10:35:00|204921.5|204771.5|204848.9|204698.9|204928|204778|204844.1|204694.1|587
1636972800000|2021-11-15 10:40:00|204849.4|204699.4|204930.1|204780.1|204954.1|204804.1|204845.5|204695.5|623
1636973100000|2021-11-15 10:45:00|204929.2|204779.2|204900.5|204750.5|204966.5|204816.5|204892.8|204742.8|577
1636973400000|2021-11-15 10:50:00|204903.1|204753.1|204901.3|204751.3|204903.7|204753.7|204899.8|204749.8|17
1636973700000|2021-11-15 10:55:00|204884.4|204734.4|204859.3|204709.3|204886.6|204736.6|204842.3|204692.3|553
1636974000000|2021-11-15 11:00:00|204857.3|204707.3|204912.2|204762.2|204962.4|204812.4|204780.1|204630.1|693
1636974300000|2021-11-15 11:05:00|204910.8|204760.8|204969.6|204819.6|204998.7|204848.7|204910.8|204760.8|714
1636974600000|2021-11-15 11:10:00|204969.5|204819.5|205105.8|204955.8|205158.1|205008.1|204966.5|204816.5|799
1636974900000|2021-11-15 11:15:00|205099.5|204949.5|205017.8|204867.8|205116.9|204966.9|204963.1|204813.1|557
1636975200000|2021-11-15 11:20:00|205017.9|204867.9|205093.5|204943.5|205127.1|204977.1|205017.8|204867.8|551
1636975500000|2021-11-15 11:25:00|205093.7|204943.7|205137.3|204987.3|205144.7|204994.7|205051.4|204901.4|559
1636975800000|2021-11-15 11:30:00|205137.4|204987.4|205191.5|205041.5|205243.8|205093.8|205117.4|204967.4|665
1636976100000|2021-11-15 11:35:00|205193.7|205043.7|205227|205077|205245.4|205095.4|205187.1|205037.1|562
1636976400000|2021-11-15 11:40:00|205226.6|205076.6|205197.6|205047.6|205251.2|205101.2|205196|205046|523
1636976700000|2021-11-15 11:45:00|205194.6|205044.6|205203.6|205053.6|205227.7|205077.7|205188.2|205038.2|527
1636977000000|2021-11-15 11:50:00|205204.8|205054.8|205105|204955|205242.2|205092.2|205066.7|204916.7|661
1636977300000|2021-11-15 11:55:00|205077.1|204927.1|205153.6|205003.6|205169.8|205019.8|205056.9|204906.9|660
1636977600000|2021-11-15 12:00:00|205161|205011|205125.7|204975.7|205165.5|205015.5|205092.8|204942.8|610
1636977900000|2021-11-15 12:05:00|205126.2|204976.2|205161.3|205011.3|205167.7|205017.7|205124.3|204974.3|570
1636978200000|2021-11-15 12:10:00|205161.6|205011.6|205206.2|205056.2|205216.6|205082.3|205131.7|205011.3|651
1636978500000|2021-11-15 12:15:00|205208.8|205058.8|205275.8|205125.8|205276.4|205126.4|205207.3|205057.3|507
1636978800000|2021-11-15 12:20:00|205275.6|205125.6|205322|205172|205327.9|205207.4|205257.4|205122|463
1636979100000|2021-11-15 12:25:00|205323.6|205173.6|205404.2|205254.2|205446.8|205296.8|205319.9|205169.9|399
1636979400000|2021-11-15 12:30:00|205404|205254|205292.3|205142.3|205417|205267|205271.6|205121.6|552
1636979700000|2021-11-15 12:35:00|205294.3|205144.3|205374.2|205224.2|205426.7|205276.7|205294.1|205144.1|582
1636980000000|2021-11-15 12:40:00|205372.9|205222.9|205306.2|205156.2|205372.9|205222.9|205234.5|205131.4|566
1636980300000|2021-11-15 12:45:00|205309.8|205159.8|205330.3|205180.3|205347.1|205242.1|205254.9|205154.1|382
1636980600000|2021-11-15 12:50:00|205330.1|205180.1|205358.8|205208.8|205365.6|205215.6|205318.4|205168.4|489
1636980900000|2021-11-15 12:55:00|205358.1|205208.1|205370.3|205220.3|205372.6|205222.6|205339|205189|583
1636981200000|2021-11-15 13:00:00|205369.8|205219.8|205484.9|205334.9|205529.7|205379.7|205288.9|205155.9|699
1636981500000|2021-11-15 13:05:00|205485.1|205335.1|205498.3|205348.3|205505.6|205355.6|205460.5|205310.5|560
1636981800000|2021-11-15 13:10:00|205498|205348|205503.2|205353.2|205532.7|205382.7|205488.1|205338.1|737
1636982100000|2021-11-15 13:15:00|205503.1|205353.1|205507|205357|205522.5|205372.5|205377.3|205227.3|738
1636982400000|2021-11-15 13:20:00|205507.1|205357.1|205436.5|205286.5|205529.8|205379.8|205415.1|205265.1|777
1636982700000|2021-11-15 13:25:00|205437.6|205287.6|205422.9|205272.9|205456.3|205325.4|205375.4|205233.1|752
1636983000000|2021-11-15 13:30:00|205424.1|205274.1|205490.5|205340.5|205526.6|205376.6|205424.1|205274.1|735
1636983300000|2021-11-15 13:35:00|205489.4|205339.4|205370.4|205220.4|205489.9|205339.9|205326.6|205211.3|738
1636983600000|2021-11-15 13:40:00|205370.8|205220.8|205368.3|205218.3|205467.3|205317.3|205323.5|205173.5|721
1636983900000|2021-11-15 13:45:00|205371|205221|205492.4|205342.4|205494.7|205344.7|205371|205221|723
1636984200000|2021-11-15 13:50:00|205491|205341|205442.2|205292.2|205492.6|205342.6|205430.4|205280.4|666
1636984500000|2021-11-15 13:55:00|205440|205290|205550.7|205400.7|205569|205419|205426.5|205276.5|656
1636984800000|2021-11-15 14:00:00|205553.4|205403.4|205699.7|205549.7|205704.9|205554.9|205499.3|205349.3|800
1636985100000|2021-11-15 14:05:00|205699.8|205549.8|205815.1|205665.1|205827.6|205677.6|205665.4|205515.4|758
1636985400000|2021-11-15 14:10:00|205814.9|205664.9|205910.2|205760.2|205965.7|205815.7|205811.9|205661.9|801
1636985700000|2021-11-15 14:15:00|205907.4|205757.4|205918.8|205768.8|205934.8|205784.8|205857.7|205707.7|731
1636986000000|2021-11-15 14:20:00|205920.2|205770.2|205879.3|205729.3|205922.7|205772.7|205844.3|205694.3|772
1636986300000|2021-11-15 14:25:00|205884.7|205734.7|205892.4|205742.4|205955.8|205805.8|205870.9|205720.9|704
1636986600000|2021-11-15 14:30:00|205879.5|205729.5|205945.1|205795.1|205948.6|205798.6|205769.7|205619.7|874
1636986900000|2021-11-15 14:35:00|205950.9|205800.9|206002.1|205852.1|206021.6|205918.4|205939.8|205789.8|942
1636987200000|2021-11-15 14:40:00|206000|205850|206230.2|206080.2|206256.1|206106.1|205998.6|205848.6|827
1636987500000|2021-11-15 14:45:00|206238.9|206088.9|206299.1|206149.1|206309.5|206159.5|206180.8|206030.8|780
1636987800000|2021-11-15 14:50:00|206298.8|206148.8|206086.9|205936.9|206361.7|206211.7|206055.4|205929.1|808
1636988100000|2021-11-15 14:55:00|206087.1|205937.1|206253.3|206103.3|206341|206191|206031|205881|904
1636988400000|2021-11-15 15:00:00|206255.1|206105.1|206415.1|206265.1|206451.2|206301.2|206208.9|206058.9|880
1636988700000|2021-11-15 15:05:00|206414.5|206264.5|206402.1|206252.1|206564.3|206414.3|206358|206208|901
1636989000000|2021-11-15 15:10:00|206401.7|206251.7|206285|206135|206435.6|206285.6|206245.7|206095.7|848
1636989300000|2021-11-15 15:15:00|206287.5|206137.5|206503|206353|206551.6|206401.6|206284.8|206134.8|889
1636989600000|2021-11-15 15:20:00|206501.9|206351.9|206512.7|206362.7|206545|206395|206424.5|206293.1|864
1636989900000|2021-11-15 15:25:00|206507.9|206357.9|206597.7|206447.7|206620|206470|206448.4|206298.4|750
1636990200000|2021-11-15 15:30:00|206602.9|206452.9|206683.7|206533.7|206733.4|206583.4|206584.2|206434.2|812
1636990500000|2021-11-15 15:35:00|206685.1|206535.1|206601.6|206451.6|206685.7|206535.7|206504.6|206354.6|698
1636990800000|2021-11-15 15:40:00|206602.5|206452.5|206622.1|206472.1|206681.8|206531.8|206547.5|206397.5|847
1636991100000|2021-11-15 15:45:00|206618.9|206468.9|206664.7|206514.7|206679.4|206529.4|206558|206408|799
1636991400000|2021-11-15 15:50:00|206665.2|206515.2|206626.4|206476.4|206665.2|206515.2|206554.1|206404.1|798
1636991700000|2021-11-15 15:55:00|206626.1|206476.1|206732.3|206582.3|206758.9|206608.9|206615.9|206472.5|816
1636992000000|2021-11-15 16:00:00|206735.5|206585.5|206813.3|206663.3|206902.1|206752.1|206679.1|206529.1|870
1636992300000|2021-11-15 16:05:00|206828|206678|206845.3|206695.3|206866.6|206716.6|206707.5|206557.5|675
1636992600000|2021-11-15 16:10:00|206846|206696|206891.5|206741.5|206896.3|206746.3|206788.1|206638.1|590
1636992900000|2021-11-15 16:15:00|206894.3|206744.3|206677|206527|206899.2|206749.2|206673.2|206523.2|616
1636993200000|2021-11-15 16:20:00|206672.8|206522.8|206622.8|206472.8|206722.4|206608.3|206591.5|206441.5|722
1636993500000|2021-11-15 16:25:00|206623.3|206473.3|206619.8|206469.8|206725.2|206575.2|206557.4|206407.4|634
1636993800000|2021-11-15 16:30:00|206622.2|206472.2|206583.3|206433.3|206622.9|206472.9|206560.1|206410.1|670
1636994100000|2021-11-15 16:35:00|206579.2|206429.2|206358.3|206208.3|206590|206440|206350.9|206200.9|733
1636994400000|2021-11-15 16:40:00|206358.7|206208.7|206486.4|206336.4|206511.5|206385.6|206327|206177|788
1636994700000|2021-11-15 16:45:00|206487.3|206337.3|206406.2|206256.2|206508.5|206358.5|206399.5|206249.5|670
1636995000000|2021-11-15 16:50:00|206407.5|206257.5|206553.1|206403.1|206559.5|206409.5|206406.4|206256.4|773
1636995300000|2021-11-15 16:55:00|206549.7|206399.7|206388.7|206238.7|206555.4|206405.4|206385.6|206235.6|783
1636995600000|2021-11-15 17:00:00|206387.1|206237.1|206307.6|206157.6|206400.3|206250.3|206306.3|206156.3|563
1636995900000|2021-11-15 17:05:00|206308|206158|206347|206197|206352.7|206202.7|206298|206148|515
1636996200000|2021-11-15 17:10:00|206339.9|206189.9|206416.6|206266.6|206442.5|206292.5|206309.9|206159.9|652
1636996500000|2021-11-15 17:15:00|206415.1|206265.1|206428|206278|206440.7|206290.7|206376.2|206226.2|593
1636996800000|2021-11-15 17:20:00|206429.6|206279.6|206563.5|206413.5|206568.9|206418.9|206426.3|206276.3|695
1636997100000|2021-11-15 17:25:00|206562.9|206412.9|206615|206465|206658|206508|206532.3|206382.3|861
1636997400000|2021-11-15 17:30:00|206615.4|206465.4|206643.3|206493.3|206648.5|206498.5|206549.8|206399.8|682
1636997700000|2021-11-15 17:35:00|206642.7|206492.7|206537.7|206387.7|206644.5|206494.5|206525.7|206375.7|643
1636998000000|2021-11-15 17:40:00|206537.5|206387.5|206505.5|206355.5|206541|206391|206480.3|206330.3|621
1636998300000|2021-11-15 17:45:00|206503.4|206353.4|206615.4|206465.4|206636.8|206486.8|206502.2|206352.2|683
1636998600000|2021-11-15 17:50:00|206615.2|206465.2|206646.1|206496.1|206668.9|206518.9|206601.6|206451.6|646
1636998900000|2021-11-15 17:55:00|206649.1|206499.1|206759.8|206609.8|206852.3|206702.3|206647.8|206497.8|732
1636999200000|2021-11-15 18:00:00|206765.7|206615.7|206706.5|206556.5|206788.9|206638.9|206661.3|206511.3|600
1636999500000|2021-11-15 18:05:00|206707.4|206557.4|206762.5|206612.5|206820.9|206670.9|206705.8|206555.8|556
1636999800000|2021-11-15 18:10:00|206761.7|206611.7|206720.5|206570.5|206768.1|206618.1|206708.1|206558.1|557
1637000100000|2021-11-15 18:15:00|206721.1|206571.1|206713.1|206563.1|206784.9|206634.9|206694.3|206544.3|612
1637000400000|2021-11-15 18:20:00|206713.4|206563.4|206763|206613|206798|206648|206678.2|206528.2|713
1637000700000|2021-11-15 18:25:00|206763.2|206613.2|206737.9|206587.9|206769.3|206619.3|206608.8|206458.8|588
1637001000000|2021-11-15 18:30:00|206736.6|206586.6|206700.1|206550.1|206736.9|206586.9|206661.5|206511.5|661
1637001300000|2021-11-15 18:35:00|206698.8|206548.8|206688.5|206538.5|206722|206572|206685.9|206535.9|521
1637001600000|2021-11-15 18:40:00|206688.9|206538.9|206678.5|206528.5|206712.9|206562.9|206658.4|206508.4|623
1637001900000|2021-11-15 18:45:00|206679.5|206529.5|206596|206446|206687.6|206537.6|206584.3|206434.3|548
1637002200000|2021-11-15 18:50:00|206573.6|206423.6|206551.5|206401.5|206593|206443|206535.8|206385.8|524
1637002500000|2021-11-15 18:55:00|206551.4|206401.4|206466.9|206316.9|206567.9|206417.9|206445.6|206295.6|544
1637002800000|2021-11-15 19:00:00|206467.2|206317.2|206423.9|206273.9|206467.2|206324.3|206373.8|206269.5|616
1637003100000|2021-11-15 19:05:00|206423|206273|206424.5|206274.5|206432|206324.2|206372.8|206270.5|474
1637003400000|2021-11-15 19:10:00|206425|206275|206377.5|206227.5|206433.3|206283.3|206319.4|206217.2|513
1637003700000|2021-11-15 19:15:00|206373.8|206223.8|206345.1|206195.1|206424.8|206311.4|206311.6|206161.6|587
1637004000000|2021-11-15 19:20:00|206347.2|206197.2|206365.3|206215.3|206385.7|206271.4|206321.4|206183.8|473
1637004300000|2021-11-15 19:25:00|206365.6|206215.6|206270.3|206120.3|206379.7|206269.7|206270.1|206120.1|509
1637004600000|2021-11-15 19:30:00|206270.2|206120.2|206257.8|206107.8|206300.4|206181.3|206231.3|206084.4|512
1637004900000|2021-11-15 19:35:00|206258|206108|206272.3|206122.3|206285.3|206135.3|206253.9|206103.9|532
1637005200000|2021-11-15 19:40:00|206273.7|206123.7|206257.7|206107.7|206274.2|206162.4|206211.8|206088.2|571
1637005500000|2021-11-15 19:45:00|206258|206108|206148.9|205998.9|206260.1|206110.1|206123.1|205993.1|571
1637005800000|2021-11-15 19:50:00|206149.1|205999.1|206121.8|205971.8|206156.6|206006.6|206107.8|205957.8|395
1637006100000|2021-11-15 19:55:00|206117.6|205967.6|206196.3|206046.3|206199.8|206094.6|206044.3|205934.4|665
1637006400000|2021-11-15 20:00:00|206200.7|206050.7|206147.4|205997.4|206202.1|206052.1|206144.4|205994.4|719
1637006700000|2021-11-15 20:05:00|206147.5|205997.5|206102.9|205952.9|206147.8|205997.8|206090.8|205940.8|565
1637007000000|2021-11-15 20:10:00|206103.7|205953.7|206175.8|206025.8|206208.3|206058.3|206103.7|205953.7|632
1637007300000|2021-11-15 20:15:00|206175.2|206025.2|206194.4|206044.4|206212.2|206062.2|206169.5|206019.5|484
1637007600000|2021-11-15 20:20:00|206194.7|206044.7|206272.2|206122.2|206272.7|206122.7|206180.2|206030.2|538
1637007900000|2021-11-15 20:25:00|206271.1|206121.1|206216.3|206066.3|206291.5|206141.5|206213.6|206063.6|567
1637008200000|2021-11-15 20:30:00|206216.9|206066.9|206208.5|206058.5|206222|206072|206184.1|206034.1|591
1637008500000|2021-11-15 20:35:00|206209|206059|206197.4|206047.4|206261.5|206111.5|206176.6|206026.6|604
1637008800000|2021-11-15 20:40:00|206197.5|206047.5|206066.9|205916.9|206206.3|206056.3|206048|205898|548
1637009100000|2021-11-15 20:45:00|206067.1|205917.1|206117.5|205967.5|206141.1|205991.1|206048.1|205898.1|545
1637009400000|2021-11-15 20:50:00|206118.5|205968.5|206187|206037|206217.6|206067.6|206046.1|205938.9|554
1637009700000|2021-11-15 20:55:00|206184|206034|206220.4|206070.4|206336.5|206186.5|206183.5|206033.5|717
1637010000000|2021-11-15 21:00:00|206223.5|206073.5|206276.5|206126.5|206290|206140|206213.7|206063.7|509
1637010300000|2021-11-15 21:05:00|206276.3|206126.3|206242.8|206092.8|206293.8|206143.8|206239.7|206089.7|515
1637010600000|2021-11-15 21:10:00|206243.9|206093.9|206235.6|206085.6|206267.2|206117.2|206210.2|206060.2|491
1637010900000|2021-11-15 21:15:00|206234.9|206084.9|206246.1|206096.1|206270.8|206120.8|206218.8|206068.8|429
1637011200000|2021-11-15 21:20:00|206251.6|206101.6|206230.6|206080.6|206261.4|206111.4|206201|206051|433
1637011500000|2021-11-15 21:25:00|206228.6|206078.6|206269.1|206119.1|206269.5|206119.5|206224.6|206074.6|353
1637011800000|2021-11-15 21:30:00|206268.5|206118.5|206241.3|206091.3|206270|206120|206226.9|206076.9|404
1637012100000|2021-11-15 21:35:00|206240.3|206090.3|206236.1|206086.1|206243.4|206093.4|206224.1|206074.1|348
1637012400000|2021-11-15 21:40:00|206233.3|206083.3|206195|206045|206239.4|206089.4|206185.8|206035.8|328
1637012700000|2021-11-15 21:45:00|206194.5|206044.5|206237.6|206087.6|206253.5|206103.5|206190|206040|339
1637013000000|2021-11-15 21:50:00|206235.2|206085.2|206165.5|206015.5|206242.7|206092.7|206160|206010|424
1637013300000|2021-11-15 21:55:00|206159.3|206009.3|206374|206077|206391.3|206100.5|206159.3|205940.8|449
1637013600000|2021-11-15 22:00:00|206369.6|206072.6|206520|206223|206520|206223|206300.7|206003.7|40
1637013900000|2021-11-15 22:05:00|206519.4|206222.4|206492.9|206195.9|206542.6|206245.6|206391.8|206181.5|62
1637014200000|2021-11-15 22:10:00|206465.2|206168.2|206553.3|206256.3|206586.1|206289.1|206432.7|206135.7|165
1637014500000|2021-11-15 22:15:00|206521.7|206224.7|206432|206135|206598.2|206301.2|206370.8|206073.8|92
1637014800000|2021-11-15 22:20:00|206452.6|206155.6|206413.2|206116.2|206567.1|206270.1|206372.9|206075.9|63
1637015100000|2021-11-15 22:25:00|206399.9|206102.9|206445.7|206148.7|206519.4|206222.4|206353.1|206056.1|110
1637015400000|2021-11-15 22:30:00|206451.1|206154.1|206447.4|206150.4|206504.7|206207.7|206374|206077|242
1637015700000|2021-11-15 22:35:00|206440.6|206143.6|206454.6|206157.6|206493.5|206196.5|206390.4|206093.4|205
1637016000000|2021-11-15 22:40:00|206487.3|206190.3|206454.6|206157.6|206493.3|206196.3|206432.9|206135.9|266
1637016300000|2021-11-15 22:45:00|206459.9|206162.9|206456.3|206159.3|206518.4|206221.4|206424.5|206127.5|198
1637016600000|2021-11-15 22:50:00|206446.1|206149.1|206525.7|206228.7|206543.1|206246.1|206433.7|206136.7|184
1637016900000|2021-11-15 22:55:00|206500|206203|206428.6|206131.6|206563.4|206266.4|206415.4|206118.4|243
1637017200000|2021-11-15 23:00:00|206445.5|206148.5|206223.8|206073.8|206482.3|206200.1|206212.4|205994.1|641
1637017500000|2021-11-15 23:05:00|206241.5|206091.5|206180.7|206030.7|206254|206091.8|206159.3|205999|371
1637017800000|2021-11-15 23:10:00|206179.2|206029.2|206176.3|206026.3|206259.5|206061.7|206152.6|205972.3|298
1637018100000|2021-11-15 23:15:00|206198.9|206048.9|206218.6|206068.6|206249.9|206086.4|206190.6|205997.8|260
1637018400000|2021-11-15 23:20:00|206217.9|206067.9|206246.8|206096.8|206257.3|206107.3|206208.9|206058.9|224
1637018700000|2021-11-15 23:25:00|206247.1|206097.1|206251.4|206101.4|206280.5|206130.5|206245.7|206095.7|230
1637019000000|2021-11-15 23:30:00|206252.1|206102.1|206239.7|206089.7|206270.6|206120.6|206230.2|206080.2|229
1637019300000|2021-11-15 23:35:00|206240|206090|206244.6|206094.6|206248.9|206098.9|206229|206079|207
1637019600000|2021-11-15 23:40:00|206246|206096|206243.8|206093.8|206256|206106|206216.1|206066.1|261
1637019900000|2021-11-15 23:45:00|206242.1|206092.1|206235.7|206085.7|206264.3|206114.3|206221.8|206071.8|327
1637020200000|2021-11-15 23:50:00|206235.5|206085.5|206184.6|206034.6|206236.9|206086.9|206184.6|206034.6|259
1637020500000|2021-11-15 23:55:00|206184.1|206034.1|206177|206027|206191.4|206041.4|206166.8|206016.8|270
1637020800000|2021-11-16 00:00:00|206177.5|206027.5|206160.1|206010.1|206177.5|206027.5|206129.9|205979.9|404
1637021100000|2021-11-16 00:05:00|206159.9|206009.9|206171.4|206021.4|206177|206027|206157.2|206007.2|263
1637021400000|2021-11-16 00:10:00|206169.2|206019.2|206168.2|206018.2|206191.7|206041.7|206168.2|206018.2|376
1637021700000|2021-11-16 00:15:00|206168|206018|206167.1|206017.1|206178.5|206028.5|206147.3|205997.3|419
1637022000000|2021-11-16 00:20:00|206167.2|206017.2|206241.3|206091.3|206248.9|206098.9|206167.2|206017.2|407
1637022300000|2021-11-16 00:25:00|206240.4|206090.4|206224.4|206074.4|206248.9|206098.9|206220.5|206070.5|311
1637022600000|2021-11-16 00:30:00|206224.7|206074.7|206202.4|206052.4|206248.4|206098.4|206198.4|206048.4|370
1637022900000|2021-11-16 00:35:00|206195.9|206045.9|206156.7|206006.7|206195.9|206045.9|206146.1|205996.1|458
1637023200000|2021-11-16 00:40:00|206167.3|206017.3|206146.8|205996.8|206175|206025|206142.6|205992.6|474
1637023500000|2021-11-16 00:45:00|206143.5|205993.5|206123.8|205973.8|206151.5|206001.5|206118.1|205968.1|320
1637023800000|2021-11-16 00:50:00|206121.6|205971.6|206131.4|205981.4|206136.5|205986.5|206106.5|205956.5|382
1637024100000|2021-11-16 00:55:00|206131.6|205981.6|206149.1|205999.1|206164.7|206014.7|206119.5|205969.5|612
1637024400000|2021-11-16 01:00:00|206148.3|205998.3|206150.7|206000.7|206168.1|206018.1|206122.1|205972.1|520
1637024700000|2021-11-16 01:05:00|206150.3|206000.3|206066.6|205916.6|206153.8|206003.8|206066.6|205916.6|494
1637025000000|2021-11-16 01:10:00|206066.3|205916.3|206042.5|205892.5|206086.4|205936.4|206035.3|205885.3|479
1637025300000|2021-11-16 01:15:00|206042.3|205892.3|206024.7|205874.7|206072.4|205922.4|206015.9|205865.9|578
1637025600000|2021-11-16 01:20:00|206024.4|205874.4|206024|205874|206035.1|205885.1|206016.4|205866.4|515
1637025900000|2021-11-16 01:25:00|206022.9|205872.9|206026.8|205876.8|206046.8|205896.8|206018.6|205868.6|489
1637026200000|2021-11-16 01:30:00|206023.9|205873.9|206147.8|205997.8|206150.1|206000.1|206017.2|205867.2|652
1637026500000|2021-11-16 01:35:00|206146.9|205996.9|206089.2|205939.2|206148|205998|206078|205928|612
1637026800000|2021-11-16 01:40:00|206089.6|205939.6|206086.4|205936.4|206127.8|205977.8|206058.3|205908.3|504
1637027100000|2021-11-16 01:45:00|206086.5|205936.5|206028.2|205878.2|206093.1|205943.1|206012.4|205862.4|634
1637027400000|2021-11-16 01:50:00|206028.3|205878.3|205998.9|205848.9|206035.1|205885.1|205988.2|205838.2|618
1637027700000|2021-11-16 01:55:00|205996.8|205846.8|205985.7|205835.7|205999.1|205849.1|205951.5|205801.5|614
1637028000000|2021-11-16 02:00:00|205986.6|205836.6|205965.5|205815.5|205989.4|205839.4|205951.2|205801.2|482
1637028300000|2021-11-16 02:05:00|205965.3|205815.3|205987.6|205837.6|205996.5|205846.5|205953|205803|433
1637028600000|2021-11-16 02:10:00|205989.4|205839.4|205988|205838|206019.1|205869.1|205984.8|205834.8|533
1637028900000|2021-11-16 02:15:00|205987.8|205837.8|206002.2|205852.2|206006.7|205856.7|205985.6|205835.6|712
1637029200000|2021-11-16 02:20:00|206001.8|205851.8|205999.4|205849.4|206006.6|205856.6|205985.9|205835.9|650
1637029500000|2021-11-16 02:25:00|205999.5|205849.5|205998.2|205848.2|206014.8|205864.8|205987.4|205837.4|647
1637029800000|2021-11-16 02:30:00|205999.2|205849.2|205998.1|205848.1|206009.6|205859.6|205959.9|205809.9|836
1637030100000|2021-11-16 02:35:00|205998|205848|205978.1|205828.1|206002.5|205852.5|205965.7|205815.7|701
1637030400000|2021-11-16 02:40:00|205978.8|205828.8|205990.5|205840.5|206019.4|205869.4|205978.7|205828.7|620
1637030700000|2021-11-16 02:45:00|205990.1|205840.1|205967.9|205817.9|206002.7|205852.7|205943.6|205793.6|475
1637031000000|2021-11-16 02:50:00|205967.3|205817.3|205967.7|205817.7|205973.4|205823.4|205945.4|205795.4|532
1637031300000|2021-11-16 02:55:00|205969.4|205819.4|205922.6|205772.6|205969.4|205819.4|205915.3|205765.3|438
1637031600000|2021-11-16 03:00:00|205922.8|205772.8|205897|205747|205929.7|205779.7|205891.4|205741.4|476
1637031900000|2021-11-16 03:05:00|205897.1|205747.1|205895.4|205745.4|205917.2|205767.2|205892|205742|456
1637032200000|2021-11-16 03:10:00|205895.1|205745.1|205870.5|205720.5|205915.5|205765.5|205869|205719|512
1637032500000|2021-11-16 03:15:00|205873.8|205723.8|205817.9|205667.9|205882.3|205732.3|205799.9|205649.9|432
1637032800000|2021-11-16 03:20:00|205817|205667|205821.6|205671.6|205843.3|205693.3|205811.7|205661.7|456
1637033100000|2021-11-16 03:25:00|205821.4|205671.4|205827.1|205677.1|205855.2|205705.2|205818.9|205668.9|444
1637033400000|2021-11-16 03:30:00|205825.8|205675.8|205847.2|205697.2|205849.6|205699.6|205816.2|205666.2|434
1637033700000|2021-11-16 03:35:00|205845.9|205695.9|205862.3|205712.3|205866.6|205716.6|205845.1|205695.1|323
1637034000000|2021-11-16 03:40:00|205858.9|205708.9|205869.7|205719.7|205881.1|205731.1|205855.1|205705.1|457
1637034300000|2021-11-16 03:45:00|205865.4|205715.4|205893.8|205743.8|205901.5|205751.5|205862.4|205712.4|418
1637034600000|2021-11-16 03:50:00|205888.8|205738.8|205894.3|205744.3|205904.1|205754.1|205888.8|205738.8|212
1637034900000|2021-11-16 03:55:00|205894.4|205744.4|205875.9|205725.9|205911|205761|205869.9|205719.9|326
1637035200000|2021-11-16 04:00:00|205872.4|205722.4|205899.9|205749.9|205914.9|205764.9|205867.7|205717.7|334
1637035500000|2021-11-16 04:05:00|205898.4|205748.4|205904.9|205754.9|205914.7|205764.7|205893.7|205743.7|403
1637035800000|2021-11-16 04:10:00|205895.7|205745.7|205910.1|205760.1|205927.6|205777.6|205895.7|205745.7|361
1637036100000|2021-11-16 04:15:00|205908.7|205758.7|205910.1|205760.1|205919|205769|205901|205751|296
1637036400000|2021-11-16 04:20:00|205909.8|205759.8|205988.8|205838.8|205991|205841|205903.8|205753.8|503
1637036700000|2021-11-16 04:25:00|205988.5|205838.5|205997.7|205847.7|206022.1|205872.1|205987.5|205837.5|435
1637037000000|2021-11-16 04:30:00|205997|205847|205983.8|205833.8|206022.7|205872.7|205977.4|205827.4|425
1637037300000|2021-11-16 04:35:00|205985.2|205835.2|205988.6|205838.6|205994.2|205844.2|205980.5|205830.5|318
1637037600000|2021-11-16 04:40:00|205988.5|205838.5|205987.3|205837.3|205996.6|205846.6|205978.7|205828.7|283
1637037900000|2021-11-16 04:45:00|205987.1|205837.1|205990.8|205840.8|206003.1|205853.1|205982.1|205832.1|355
1637038200000|2021-11-16 04:50:00|205990.2|205840.2|205990.8|205840.8|206009.4|205859.4|205988.6|205838.6|343
1637038500000|2021-11-16 04:55:00|205989.9|205839.9|205986.6|205836.6|206007.7|205857.7|205984.8|205834.8|394
1637038800000|2021-11-16 05:00:00|205987.3|205837.3|205904.5|205754.5|205990.9|205840.9|205899.8|205749.8|433
1637039100000|2021-11-16 05:05:00|205904.6|205754.6|205969.9|205819.9|205970.8|205820.8|205904.6|205754.6|326
1637039400000|2021-11-16 05:10:00|205971.5|205821.5|205981.2|205831.2|205993.1|205843.1|205954.3|205804.3|320
1637039700000|2021-11-16 05:15:00|205980.9|205830.9|206012.4|205862.4|206016.7|205866.7|205972|205822|410
1637040000000|2021-11-16 05:20:00|206012.5|205862.5|206038.3|205888.3|206042.8|205892.8|206005.5|205855.5|407
1637040300000|2021-11-16 05:25:00|206038.6|205888.6|206029.7|205879.7|206056.2|205906.2|206023.6|205873.6|429
1637040600000|2021-11-16 05:30:00|206029.1|205879.1|206099.3|205949.3|206109.3|205959.3|206023.7|205873.7|401
1637040900000|2021-11-16 05:35:00|206099.4|205949.4|206105.8|205955.8|206131.4|205981.4|206074.9|205924.9|385
1637041200000|2021-11-16 05:40:00|206105.9|205955.9|206142|205992|206149.1|205999.1|206105.1|205955.1|339
1637041500000|2021-11-16 05:45:00|206141.4|205991.4|206143.4|205993.4|206153.6|206003.6|206111.5|205961.5|470
1637041800000|2021-11-16 05:50:00|206143.2|205993.2|206173|206023|206227.1|206077.1|206132.5|205982.5|453
1637042100000|2021-11-16 05:55:00|206172.6|206022.6|206182.3|206032.3|206191.2|206041.2|206168.8|206018.8|381
1637042400000|2021-11-16 06:00:00|206181.1|206031.1|206122.8|205972.8|206181.1|206031.1|206118.6|205968.6|395
1637042700000|2021-11-16 06:05:00|206122.6|205972.6|206078.4|205928.4|206138.3|205988.3|206072.4|205922.4|418
1637043000000|2021-11-16 06:10:00|206079.2|205929.2|206091.4|205941.4|206115.9|205965.9|206072.4|205922.4|415
1637043300000|2021-11-16 06:15:00|206091.7|205941.7|206137.1|205987.1|206144.1|205994.1|206070.8|205920.8|413
1637043600000|2021-11-16 06:20:00|206134.4|205984.4|206143.4|205993.4|206149.7|205999.7|206129.8|205979.8|274
1637043900000|2021-11-16 06:25:00|206144.2|205994.2|206186.8|206036.8|206186.8|206036.8|206133|205983|317
1637044200000|2021-11-16 06:30:00|206187.6|206037.6|206130.6|205980.6|206216.7|206066.7|206123.7|205973.7|560
1637044500000|2021-11-16 06:35:00|206131.2|205981.2|206171.7|206021.7|206187.4|206037.4|206125.9|205975.9|483
1637044800000|2021-11-16 06:40:00|206170.8|206020.8|206165.8|206015.8|206177.1|206027.1|206158|206008|426
1637045100000|2021-11-16 06:45:00|206165.7|206015.7|206160.1|206010.1|206199.8|206049.8|206159.4|206009.4|480
1637045400000|2021-11-16 06:50:00|206161|206011|206154.9|206004.9|206174|206024|206153.6|206003.6|392
1637045700000|2021-11-16 06:55:00|206155|206005|206202.8|206052.8|206213.8|206063.8|206153.8|206003.8|417
1637046000000|2021-11-16 07:00:00|206208|206058|206166|206016|206227.9|206077.9|206126|205976|655
1637046300000|2021-11-16 07:05:00|206165.9|206015.9|206159.8|206009.8|206200.5|206050.5|206151.9|206001.9|576
1637046600000|2021-11-16 07:10:00|206158.5|206008.5|206347.2|206197.2|206377.9|206227.9|206152.6|206002.6|664
1637046900000|2021-11-16 07:15:00|206346.7|206196.7|206346.4|206196.4|206370.7|206220.7|206336.7|206186.7|644
1637047200000|2021-11-16 07:20:00|206347.6|206197.6|206461.3|206311.3|206476.9|206326.9|206339.9|206189.9|617
1637047500000|2021-11-16 07:25:00|206462.6|206312.6|206484.9|206334.9|206516.8|206366.8|206454.9|206304.9|650
1637047800000|2021-11-16 07:30:00|206489.6|206339.6|206496.8|206346.8|206510.5|206360.5|206464.7|206314.7|574
1637048100000|2021-11-16 07:35:00|206496.9|206346.9|206501.8|206351.8|206556.5|206406.5|206486.2|206336.2|599
1637048400000|2021-11-16 07:40:00|206505.1|206355.1|206471|206321|206507.5|206357.5|206420.1|206270.1|611
1637048700000|2021-11-16 07:45:00|206467.4|206317.4|206399.5|206249.5|206469.3|206319.3|206339|206189|585
1637049000000|2021-11-16 07:50:00|206399.8|206249.8|206403.7|206253.7|206439.6|206289.6|206394.3|206244.3|638
1637049300000|2021-11-16 07:55:00|206404.1|206254.1|206350.2|206200.2|206438|206288|206344.2|206194.2|698
1637049600000|2021-11-16 08:00:00|206354.1|206204.1|206435.9|206285.9|206466.4|206316.4|206350.3|206200.3|783
1637049900000|2021-11-16 08:05:00|206439.6|206289.6|206427.2|206277.2|206467.3|206317.3|206413.1|206263.1|710
1637050200000|2021-11-16 08:10:00|206428.2|206278.2|206446.7|206296.7|206466.8|206316.8|206416.1|206266.1|651
1637050500000|2021-11-16 08:15:00|206447.1|206297.1|206346.7|206196.7|206447.8|206297.8|206302.8|206152.8|625
1637050800000|2021-11-16 08:20:00|206346.5|206196.5|206304.6|206154.6|206390|206240|206299.6|206149.6|841
1637051100000|2021-11-16 08:25:00|206304.4|206154.4|206271.4|206121.4|206304.9|206154.9|206202.5|206052.5|763
1637051400000|2021-11-16 08:30:00|206271.3|206121.3|206347.5|206197.5|206349.6|206199.6|206222.3|206072.3|841
1637051700000|2021-11-16 08:35:00|206348.7|206198.7|206387.2|206237.2|206388.5|206238.5|206341.8|206191.8|708
1637052000000|2021-11-16 08:40:00|206386.1|206236.1|206416|206266|206441.4|206291.4|206374.3|206224.3|733
1637052300000|2021-11-16 08:45:00|206420.6|206270.6|206294.1|206144.1|206425.7|206275.7|206280.8|206130.8|633
1637052600000|2021-11-16 08:50:00|206295.1|206145.1|206164|206014|206301.7|206151.7|206112.8|206006.8|579
1637052900000|2021-11-16 08:55:00|206165.1|206015.1|206050.6|205900.6|206183.4|206033.4|206023.8|205873.8|722
1637053200000|2021-11-16 09:00:00|206046.8|205896.8|206233.7|206083.7|206246.3|206096.3|206031.4|205881.4|724
1637053500000|2021-11-16 09:05:00|206233|206083|206104.9|205954.9|206245.8|206095.8|206098.2|205948.2|749
1637053800000|2021-11-16 09:10:00|206105.2|205955.2|205983.6|205833.6|206108.3|205958.3|205959|205809|802
1637054100000|2021-11-16 09:15:00|205983.3|205833.3|206051.8|205901.8|206063.8|205913.8|205978.1|205828.1|838
1637054400000|2021-11-16 09:20:00|206053.3|205903.3|206228|206078|206247.8|206097.8|206050.1|205900.1|781
1637054700000|2021-11-16 09:25:00|206227.4|206077.4|206255.4|206105.4|206302.8|206152.8|206227.4|206077.4|659
1637055000000|2021-11-16 09:30:00|206256.7|206106.7|206245.7|206095.7|206262.6|206112.6|206159.6|206009.6|694
1637055300000|2021-11-16 09:35:00|206244.5|206094.5|206342.6|206192.6|206343.5|206193.5|206244.5|206094.5|647
1637055600000|2021-11-16 09:40:00|206342.9|206192.9|206246.4|206096.4|206353.2|206203.2|206238.6|206088.6|671
1637055900000|2021-11-16 09:45:00|206245.8|206095.8|206194|206044|206248.3|206098.3|206177.3|206027.3|682
1637056200000|2021-11-16 09:50:00|206192.9|206042.9|206238.5|206088.5|206253.6|206103.6|206127.8|205977.8|659
1637056500000|2021-11-16 09:55:00|206237.8|206087.8|206236.7|206086.7|206247.8|206097.8|206198|206048|560
1637056800000|2021-11-16 10:00:00|206237|206087|206201.1|206051.1|206237|206087|206184.7|206034.7|678
1637057100000|2021-11-16 10:05:00|206201.5|206051.5|206200.5|206050.5|206210.2|206060.2|206177.8|206027.8|597
1637057400000|2021-11-16 10:10:00|206203.5|206053.5|206207.5|206057.5|206211.4|206061.4|206192.6|206042.6|541
1637057700000|2021-11-16 10:15:00|206206.6|206056.6|206169.2|206019.2|206209.3|206059.3|206155.7|206005.7|605
1637058000000|2021-11-16 10:20:00|206170.3|206020.3|206174.4|206024.4|206186.7|206036.7|206157.5|206007.5|533
1637058300000|2021-11-16 10:25:00|206174|206024|206161.7|206011.7|206206.9|206056.9|206155.5|206005.5|639
1637058600000|2021-11-16 10:30:00|206161.2|206011.2|206082.8|205932.8|206163.3|206013.3|206074.9|205924.9|571
1637058900000|2021-11-16 10:35:00|206083|205933|206077.9|205927.9|206127.6|205977.6|206069.6|205919.6|637
1637059200000|2021-11-16 10:40:00|206081.3|205931.3|206003.5|205853.5|206083.9|205933.9|205984.7|205834.7|788
1637059500000|2021-11-16 10:45:00|206002.4|205852.4|205931.5|205781.5|206011.6|205861.6|205861.3|205711.3|695
1637059800000|2021-11-16 10:50:00|205931.2|205781.2|206027.7|205877.7|206046.4|205896.4|205905.9|205755.9|795
1637060100000|2021-11-16 10:55:00|206027.5|205877.5|205986.8|205836.8|206036.5|205886.5|205983.4|205833.4|710
1637060400000|2021-11-16 11:00:00|205989.1|205839.1|205953.6|205803.6|206003.7|205853.7|205949.2|205799.2|727
1637060700000|2021-11-16 11:05:00|205949.8|205799.8|206000.5|205850.5|206023.7|205873.7|205946.9|205796.9|549
1637061000000|2021-11-16 11:10:00|206001.1|205851.1|206084.6|205934.6|206092|205942|205989.2|205839.2|618
1637061300000|2021-11-16 11:15:00|206084.4|205934.4|205953.7|205803.7|206087.7|205937.7|205951.9|205801.9|551
1637061600000|2021-11-16 11:20:00|205950.9|205800.9|205974.3|205824.3|206010.3|205860.3|205945.2|205795.2|594
1637061900000|2021-11-16 11:25:00|205974.5|205824.5|205921.6|205771.6|205975.4|205825.4|205904.8|205754.8|580
1637062200000|2021-11-16 11:30:00|205919.8|205769.8|205886.4|205736.4|205969.1|205819.1|205875.9|205725.9|672
1637062500000|2021-11-16 11:35:00|205884.4|205734.4|205863.8|205713.8|205912.2|205762.2|205858.9|205708.9|562
1637062800000|2021-11-16 11:40:00|205863.6|205713.6|205873.2|205723.2|205878|205728|205861.3|205711.3|492
1637063100000|2021-11-16 11:45:00|205874.5|205724.5|205770.1|205620.1|205875.6|205725.6|205766|205616|587
1637063400000|2021-11-16 11:50:00|205770|205620|205781.9|205631.9|205787.8|205637.8|205760.8|205610.8|569
1637063700000|2021-11-16 11:55:00|205784.4|205634.4|205705.8|205555.8|205787.6|205637.6|205643.2|205493.2|708
1637064000000|2021-11-16 12:00:00|205705.4|205555.4|205812.1|205662.1|205837.6|205687.6|205696|205546|678
1637064300000|2021-11-16 12:05:00|205811.6|205661.6|205833.9|205683.9|205837.9|205687.9|205755.5|205605.5|705
1637064600000|2021-11-16 12:10:00|205831.2|205681.2|205808.3|205658.3|205882.8|205732.8|205800.9|205650.9|672
1637064900000|2021-11-16 12:15:00|205811.1|205661.1|205872.1|205722.1|205963.4|205813.4|205806.3|205656.3|554
1637065200000|2021-11-16 12:20:00|205871.5|205721.5|205915|205765|205920.4|205770.4|205870.5|205720.5|614
1637065500000|2021-11-16 12:25:00|205915.5|205765.5|206021.2|205871.2|206024.8|205874.8|205911.5|205761.5|676
1637065800000|2021-11-16 12:30:00|206020.3|205870.3|205953.6|205803.6|206022.3|205872.3|205942.7|205792.7|570
1637066100000|2021-11-16 12:35:00|205954.1|205804.1|205879.3|205729.3|205995.1|205845.1|205877.8|205727.8|534
1637066400000|2021-11-16 12:40:00|205879.2|205729.2|205950.2|205800.2|205961.3|205811.3|205876.2|205726.2|493
1637066700000|2021-11-16 12:45:00|205950.1|205800.1|205985.6|205835.6|206021.2|205871.2|205940.8|205790.8|586
1637067000000|2021-11-16 12:50:00|205986.1|205836.1|205989.2|205839.2|206145.2|205995.2|205974.7|205824.7|642
1637067300000|2021-11-16 12:55:00|205989.5|205839.5|205917.7|205767.7|205994|205844|205878.3|205728.3|719
1637067600000|2021-11-16 13:00:00|205912.4|205762.4|206073.8|205923.8|206083.8|205933.8|205885.9|205735.9|784
1637067900000|2021-11-16 13:05:00|206073.9|205923.9|206208.6|206058.6|206211.3|206061.3|206059.3|205909.3|716
1637068200000|2021-11-16 13:10:00|206208.5|206058.5|206336.7|206186.7|206342.1|206192.1|206202.7|206052.7|590
1637068500000|2021-11-16 13:15:00|206336.6|206186.6|206386.3|206236.3|206462.3|206312.3|206326.4|206176.4|623
1637068800000|2021-11-16 13:20:00|206385|206235|206436.5|206286.5|206470.4|206320.4|206364.9|206214.9|667
1637069100000|2021-11-16 13:25:00|206440.4|206290.4|206636.1|206486.1|206653.6|206503.6|206366.6|206216.6|618
1637069400000|2021-11-16 13:30:00|206631.6|206481.6|206945.9|206795.9|207095.8|206945.8|206631.6|206481.6|1006
1637069700000|2021-11-16 13:35:00|206941.5|206791.5|206703.6|206553.6|206941.5|206791.5|206484|206334|1020
1637070000000|2021-11-16 13:40:00|206703.7|206553.7|206952|206802|206952|206802|206576.7|206426.7|918
1637070300000|2021-11-16 13:45:00|206949.3|206799.3|206893.3|206743.3|207130.4|206980.4|206847.1|206697.1|987
1637070600000|2021-11-16 13:50:00|206889|206739|206828.4|206678.4|207082.4|206932.4|206811.7|206661.7|865
1637070900000|2021-11-16 13:55:00|206829.6|206679.6|206993.8|206843.8|207015|206865|206780.4|206630.4|960
1637071200000|2021-11-16 14:00:00|206993.9|206843.9|207291.7|207141.7|207309.8|207159.8|206993.9|206843.9|1023
1637071500000|2021-11-16 14:05:00|207290.7|207140.7|207356|207206|207432.1|207282.1|207246.2|207096.2|1070
1637071800000|2021-11-16 14:10:00|207353.5|207203.5|207480.7|207330.7|207558.4|207408.4|207346.8|207196.8|969
1637072100000|2021-11-16 14:15:00|207478.1|207328.1|207538.9|207388.9|207578.6|207428.6|207427.4|207277.4|934
1637072400000|2021-11-16 14:20:00|207538.2|207388.2|207675.6|207525.6|207678.5|207528.5|207414.5|207264.5|927
1637072700000|2021-11-16 14:25:00|207676.1|207526.1|207432.2|207282.2|207715.2|207565.2|207405|207255|820
1637073000000|2021-11-16 14:30:00|207432.6|207282.6|207561.6|207411.6|207607.7|207457.7|207330.5|207180.5|985
1637073300000|2021-11-16 14:35:00|207560.5|207410.5|207524.4|207374.4|207562.4|207412.4|207236.6|207086.6|986
1637073600000|2021-11-16 14:40:00|207518.3|207368.3|207494.6|207344.6|207598.5|207448.5|207494.4|207344.4|992
1637073900000|2021-11-16 14:45:00|207494.1|207344.1|207847.9|207697.9|207854.2|207704.2|207474.8|207324.8|892
1637074200000|2021-11-16 14:50:00|207847.6|207697.6|207949.8|207799.8|207974.3|207824.3|207808.1|207658.1|903
1637074500000|2021-11-16 14:55:00|207946.5|207796.5|207911.4|207761.4|207981.4|207831.4|207844.3|207694.3|933
1637074800000|2021-11-16 15:00:00|207911|207761|207970.3|207820.3|208062.1|207912.1|207867.8|207717.8|930
1637075100000|2021-11-16 15:05:00|207968.2|207818.2|207865.9|207715.9|208027.9|207877.9|207806.8|207656.8|940
1637075400000|2021-11-16 15:10:00|207865.4|207715.4|207752.5|207602.5|207945.4|207795.4|207725.1|207575.1|935
1637075700000|2021-11-16 15:15:00|207755.7|207605.7|207900.3|207750.3|208011.3|207861.3|207746.1|207596.1|897
1637076000000|2021-11-16 15:20:00|207900.6|207750.6|207940.4|207790.4|208011|207861|207873.8|207723.8|885
1637076300000|2021-11-16 15:25:00|207944.9|207794.9|208067.4|207917.4|208107.8|207957.8|207927.8|207777.8|851
1637076600000|2021-11-16 15:30:00|208067.9|207917.9|208040.7|207890.7|208170.2|208020.2|208025.8|207875.8|871
1637076900000|2021-11-16 15:35:00|208041.2|207891.2|208049|207899|208109.9|207959.9|207984.6|207834.6|770
1637077200000|2021-11-16 15:40:00|208049.6|207899.6|208047.4|207897.4|208059.5|207909.5|207940.2|207790.2|822
1637077500000|2021-11-16 15:45:00|208046.3|207896.3|208204.3|208054.3|208206.6|208056.6|208008.8|207858.8|812
1637077800000|2021-11-16 15:50:00|208203.5|208053.5|208406.6|208256.6|208415.1|208265.1|208203.5|208053.5|841
1637078100000|2021-11-16 15:55:00|208409.6|208259.6|208449.1|208299.1|208563.3|208413.3|208389|208239|944
1637078400000|2021-11-16 16:00:00|208449.3|208299.3|208223.5|208073.5|208505|208355|208204.9|208054.9|935
1637078700000|2021-11-16 16:05:00|208228|208078|208129|207979|208271.6|208121.6|208028.8|207878.8|744
1637079000000|2021-11-16 16:10:00|208128.1|207978.1|208222.2|208072.2|208222.2|208072.2|207986|207836|847
1637079300000|2021-11-16 16:15:00|208219.8|208069.8|208190.3|208040.3|208257.3|208107.3|208094.2|207944.2|775
1637079600000|2021-11-16 16:20:00|208188.1|208038.1|208236.1|208086.1|208266.8|208116.8|208074|207939.1|840
1637079900000|2021-11-16 16:25:00|208239|208089|208246.7|208096.7|208283.3|208133.3|208143.5|207993.5|791
1637080200000|2021-11-16 16:30:00|208248|208098|208295.6|208145.6|208309.1|208159.1|208189.9|208039.9|735
1637080500000|2021-11-16 16:35:00|208295.2|208145.2|208389.9|208239.9|208469.7|208319.7|208294.8|208144.8|726
1637080800000|2021-11-16 16:40:00|208389.7|208239.7|208331|208181|208435.7|208285.7|208311.7|208161.7|688
1637081100000|2021-11-16 16:45:00|208332.9|208182.9|208409.8|208259.8|208414.6|208264.6|208261.2|208111.2|753
1637081400000|2021-11-16 16:50:00|208409.5|208259.5|208255.4|208105.4|208427.1|208277.1|208193.4|208043.4|774
1637081700000|2021-11-16 16:55:00|208254.3|208104.3|208285|208135|208358.2|208208.2|208196.4|208046.4|787
1637082000000|2021-11-16 17:00:00|208282.1|208132.1|208243.5|208093.5|208335|208185|208230.5|208080.5|724
1637082300000|2021-11-16 17:05:00|208243.1|208093.1|208320.1|208170.1|208328|208178|208217.3|208067.3|674
1637082600000|2021-11-16 17:10:00|208316.4|208166.4|208314.7|208164.7|208322.2|208172.2|208261.1|208111.1|642
1637082900000|2021-11-16 17:15:00|208313.8|208163.8|208361.8|208211.8|208427.1|208277.1|208215.2|208079.9|753
1637083200000|2021-11-16 17:20:00|208363.3|208213.3|208395.3|208245.3|208423.7|208289.5|208336|208193.1|598
1637083500000|2021-11-16 17:25:00|208395.1|208245.1|208329.5|208179.5|208415.3|208265.3|208228.3|208078.3|663
1637083800000|2021-11-16 17:30:00|208330.2|208180.2|208313.1|208163.1|208483.3|208333.3|208301.1|208151.1|734
1637084100000|2021-11-16 17:35:00|208313.6|208163.6|208192.3|208042.3|208322.2|208179.3|208182.6|208032.6|621
1637084400000|2021-11-16 17:40:00|208192.6|208042.6|208062.8|207912.8|208258.8|208108.8|208057|207907|857
1637084700000|2021-11-16 17:45:00|208062.3|207912.3|208086.5|207936.5|208190.3|208040.3|208043.9|207906.4|673
1637085000000|2021-11-16 17:50:00|208085.1|207935.1|208186.9|208036.9|208267.3|208117.3|208075.6|207925.6|744
1637085300000|2021-11-16 17:55:00|208183.6|208033.6|207929.2|207779.2|208189.7|208039.7|207918.8|207768.8|845
1637085600000|2021-11-16 18:00:00|207924.8|207774.8|207723.2|207573.2|207924.8|207774.8|207655.8|207505.8|808
1637085900000|2021-11-16 18:05:00|207724.8|207574.8|207861|207711|207874.6|207724.6|207713.3|207563.3|755
1637086200000|2021-11-16 18:10:00|207861.4|207711.4|207831.6|207681.6|207888.4|207738.4|207807.6|207657.6|557
1637086500000|2021-11-16 18:15:00|207831.9|207681.9|207873|207723|207893.9|207743.9|207783.2|207633.2|578
1637086800000|2021-11-16 18:20:00|207878.6|207728.6|207796.4|207646.4|207885.4|207735.4|207726.5|207576.5|724
1637087100000|2021-11-16 18:25:00|207797.5|207647.5|207505.4|207355.4|207797.5|207647.5|207490.5|207340.5|754
1637087400000|2021-11-16 18:30:00|207500|207350|207335.8|207185.8|207539.5|207389.5|207291.1|207141.1|732
1637087700000|2021-11-16 18:35:00|207336.5|207186.5|207355.9|207205.9|207395.7|207245.7|207298.5|207148.5|593
1637088000000|2021-11-16 18:40:00|207355.5|207205.5|207360.4|207210.4|207413.7|207263.7|207353.2|207203.2|561
1637088300000|2021-11-16 18:45:00|207358.1|207208.1|207361.2|207211.2|207433.1|207283.1|207313.4|207163.4|634
1637088600000|2021-11-16 18:50:00|207362.6|207212.6|207390.8|207240.8|207420.9|207270.9|207352.9|207202.9|629
1637088900000|2021-11-16 18:55:00|207390.9|207240.9|207451.6|207301.6|207484.7|207334.7|207385.4|207235.4|580
1637089200000|2021-11-16 19:00:00|207452.6|207302.6|207453.5|207303.5|207484.5|207334.5|207429.8|207279.8|512
1637089500000|2021-11-16 19:05:00|207452.1|207302.1|207387.7|207237.7|207477.4|207327.4|207386.7|207236.7|571
1637089800000|2021-11-16 19:10:00|207387.5|207237.5|207269.3|207119.3|207398.6|207248.6|207188.7|207038.7|701
1637090100000|2021-11-16 19:15:00|207269.5|207119.5|207219.8|207069.8|207331.9|207181.9|207216.3|207066.3|716
1637090400000|2021-11-16 19:20:00|207223.3|207073.3|207023.6|206873.6|207227.2|207077.2|206992.1|206842.1|674
1637090700000|2021-11-16 19:25:00|207023.4|206873.4|207153.1|207003.1|207159.5|207009.5|206889.8|206739.8|690
1637091000000|2021-11-16 19:30:00|207152.1|207002.1|207096.9|206946.9|207165|207015|207055.7|206905.7|639
1637091300000|2021-11-16 19:35:00|207097.1|206947.1|207219.9|207069.9|207256.7|207129.9|207095.3|206945.3|627
1637091600000|2021-11-16 19:40:00|207220|207070|207171.6|207021.6|207369.1|207219.1|207160.5|207010.5|627
1637091900000|2021-11-16 19:45:00|207169.6|207019.6|207286.6|207136.6|207312.9|207162.9|207140.6|206990.6|708
1637092200000|2021-11-16 19:50:00|207286.7|207136.7|207215.2|207065.2|207286.7|207136.7|207136.7|206986.7|771
1637092500000|2021-11-16 19:55:00|207214.1|207064.1|207327.1|207177.1|207332.1|207182.1|207105.2|206955.2|914
1637092800000|2021-11-16 20:00:00|207329.1|207179.1|207312.8|207162.8|207373.5|207223.5|207267.1|207117.1|825
1637093100000|2021-11-16 20:05:00|207325.6|207175.6|207321.8|207171.8|207396|207246|207202|207052|669
1637093400000|2021-11-16 20:10:00|207321.2|207171.2|207297.4|207147.4|207417.6|207267.6|207239.6|207089.6|752
1637093700000|2021-11-16 20:15:00|207297.8|207147.8|207252.5|207102.5|207300.3|207150.3|207246.6|207096.6|653
1637094000000|2021-11-16 20:20:00|207252|207102|207145.2|206995.2|207254.1|207104.1|207095.4|206945.4|710
1637094300000|2021-11-16 20:25:00|207136.5|206986.5|207076.9|206926.9|207146.6|206996.6|207006.9|206856.9|687
1637094600000|2021-11-16 20:30:00|207078.5|206928.5|207224.6|207074.6|207234.8|207084.8|207020.9|206870.9|706
1637094900000|2021-11-16 20:35:00|207225.2|207075.2|207244.5|207094.5|207271.1|207121.1|207221.5|207071.5|606
1637095200000|2021-11-16 20:40:00|207243|207093|207240.9|207090.9|207247.3|207097.3|207191.9|207041.9|685
1637095500000|2021-11-16 20:45:00|207241.2|207091.2|207304.5|207154.5|207390.8|207240.8|207235|207085|737
1637095800000|2021-11-16 20:50:00|207304.3|207154.3|207429.8|207279.8|207441.4|207291.4|207299.3|207149.3|696
1637096100000|2021-11-16 20:55:00|207434.7|207284.7|207569.6|207419.6|207630.9|207480.9|207434.1|207284.1|732
1637096400000|2021-11-16 21:00:00|207574.4|207424.4|207492|207342|207574.4|207424.4|207447.1|207297.1|834
1637096700000|2021-11-16 21:05:00|207485.7|207335.7|207483.6|207333.6|207496.6|207346.6|207444.8|207294.8|525
1637097000000|2021-11-16 21:10:00|207483.5|207333.5|207495.8|207345.8|207572|207422|207482.9|207332.9|612
1637097300000|2021-11-16 21:15:00|207496.3|207346.3|207421.1|207271.1|207511.9|207361.9|207406|207256|531
1637097600000|2021-11-16 21:20:00|207420.1|207270.1|207465.6|207315.6|207470.7|207320.7|207363.5|207213.5|419
1637097900000|2021-11-16 21:25:00|207464.7|207314.7|207402.1|207252.1|207514.4|207364.4|207381.9|207231.9|463
1637098200000|2021-11-16 21:30:00|207404.9|207254.9|207402.6|207252.6|207423.9|207273.9|207396.5|207246.5|441
1637098500000|2021-11-16 21:35:00|207404.2|207254.2|207435.8|207285.8|207440.9|207290.9|207403.2|207253.2|302
1637098800000|2021-11-16 21:40:00|207435.5|207285.5|207444.1|207294.1|207455.9|207305.9|207423.3|207273.3|325
1637099100000|2021-11-16 21:45:00|207451.8|207301.8|207452.2|207302.2|207460.9|207310.9|207430.5|207280.5|498
1637099400000|2021-11-16 21:50:00|207453.4|207303.4|207437.1|207287.1|207466|207316|207416.2|207266.2|282
1637099700000|2021-11-16 21:55:00|207433.2|207283.2|207672.4|207375.4|207684.2|207387.2|207423|207236.3|340
1637100000000|2021-11-16 22:00:00|207706.5|207409.5|207764.1|207467.1|207792.5|207495.5|207656.4|207359.4|60
1637100300000|2021-11-16 22:05:00|207768.8|207471.8|207507.3|207210.3|207777.1|207480.1|207500.4|207203.4|124
1637100600000|2021-11-16 22:10:00|207529.1|207232.1|207744.7|207447.7|207816.7|207519.7|207490.5|207193.5|221
1637100900000|2021-11-16 22:15:00|207562.7|207265.7|207740.1|207443.1|207793.9|207496.9|207549.1|207252.1|261
1637101200000|2021-11-16 22:20:00|207742.8|207445.8|207758.7|207461.7|207789|207492|207485.7|207188.7|306
1637101500000|2021-11-16 22:25:00|207748.9|207451.9|207729.9|207432.9|207882.7|207585.7|207610.1|207313.1|191
1637101800000|2021-11-16 22:30:00|207716.8|207419.8|207794.2|207497.2|207932.2|207635.2|207690.7|207393.7|176
1637102100000|2021-11-16 22:35:00|207790.3|207493.3|207715.8|207418.8|207858.8|207561.8|207690.6|207393.6|185
1637102400000|2021-11-16 22:40:00|207709.2|207412.2|207708.5|207411.5|207753.9|207456.9|207664.9|207367.9|188
1637102700000|2021-11-16 22:45:00|207695.1|207398.1|207710.4|207413.4|207753.1|207456.1|207671.9|207374.9|137
1637103000000|2021-11-16 22:50:00|207707.9|207410.9|207715.5|207418.5|207752.7|207455.7|207674.3|207377.3|141
1637103300000|2021-11-16 22:55:00|207742.8|207445.8|207731.7|207434.7|207780.9|207483.9|207705|207408|237
1637103600000|2021-11-16 23:00:00|207733.2|207436.2|207659.4|207374.5|207838.2|207541.2|207548|207340.9|455
1637103900000|2021-11-16 23:05:00|207555.5|207405.5|207628.3|207478.3|207740|207522.6|207523.5|207321.1|369
1637104200000|2021-11-16 23:10:00|207635.4|207485.4|207600|207450|207776.5|207513.9|207598.9|207405|302
1637104500000|2021-11-16 23:15:00|207597.7|207447.7|207625.9|207475.9|207799.5|207541.2|207582.8|207377.3|352
1637104800000|2021-11-16 23:20:00|207675.3|207413.8|207604.1|207454.1|207730|207512|207558.7|207319.8|310
1637105100000|2021-11-16 23:25:00|207633.6|207483.6|207632|207482|207722.9|207499.2|207560|207355.9|282
1637105400000|2021-11-16 23:30:00|207630|207480|207592.4|207442.4|207758.2|207529.4|207575.9|207360.5|479
1637105700000|2021-11-16 23:35:00|207592|207442|207534.5|207384.5|207681.3|207472.2|207498.2|207348.2|550
1637106000000|2021-11-16 23:40:00|207535.4|207385.4|207611.3|207461.3|207626.1|207476.1|207528.6|207378.6|411
1637106300000|2021-11-16 23:45:00|207614|207464|207577.5|207427.5|207628.6|207478.6|207570.8|207420.8|399
1637106600000|2021-11-16 23:50:00|207578.9|207428.9|207620.9|207470.9|207626.1|207476.1|207568.4|207418.4|357
1637106900000|2021-11-16 23:55:00|207621.5|207471.5|207633.2|207483.2|207646.1|207496.1|207612.6|207462.6|292
1637107200000|2021-11-17 00:00:00|207639.1|207489.1|207672.8|207522.8|207725.5|207575.5|207634.3|207484.3|480
1637107500000|2021-11-17 00:05:00|207674.9|207524.9|207668.8|207518.8|207696.4|207546.4|207645.1|207495.1|474
1637107800000|2021-11-17 00:10:00|207668.4|207518.4|207672|207522|207678.3|207528.3|207652.1|207502.1|428
1637108100000|2021-11-17 00:15:00|207672.2|207522.2|207658.9|207508.9|207677.6|207527.6|207645|207495|367
1637108400000|2021-11-17 00:20:00|207663.1|207513.1|207657.6|207507.6|207680.1|207530.1|207655.3|207505.3|266
1637108700000|2021-11-17 00:25:00|207666.9|207516.9|207658.8|207508.8|207679.9|207529.9|207653|207503|328
1637109000000|2021-11-17 00:30:00|207658.7|207508.7|207740.1|207590.1|207759|207609|207658.6|207508.6|527
1637109300000|2021-11-17 00:35:00|207739.3|207589.3|207750.4|207600.4|207753.6|207603.6|207731.1|207581.1|365
1637109600000|2021-11-17 00:40:00|207752.8|207602.8|207753.1|207603.1|207757.8|207607.8|207738.9|207588.9|291
1637109900000|2021-11-17 00:45:00|207750.6|207600.6|207746.9|207596.9|207758.8|207608.8|207736.1|207586.1|282
1637110200000|2021-11-17 00:50:00|207748.3|207598.3|207741.7|207591.7|207757.5|207607.5|207732.6|207582.6|369
1637110500000|2021-11-17 00:55:00|207741.9|207591.9|207776.8|207626.8|207785.9|207635.9|207731|207581|407
1637110800000|2021-11-17 01:00:00|207777.9|207627.9|207827.3|207677.3|207881.2|207731.2|207750.6|207600.6|480
1637111100000|2021-11-17 01:05:00|207827.2|207677.2|207836.2|207686.2|207836.9|207686.9|207820.8|207670.8|440
1637111400000|2021-11-17 01:10:00|207836.1|207686.1|207794.2|207644.2|207837.7|207687.7|207785.1|207635.1|496
1637111700000|2021-11-17 01:15:00|207793.8|207643.8|207740.5|207590.5|207797.9|207647.9|207736.5|207586.5|426
1637112000000|2021-11-17 01:20:00|207739.9|207589.9|207739.9|207589.9|207751.9|207601.9|207734.1|207584.1|373
1637112300000|2021-11-17 01:25:00|207740.2|207590.2|207747|207597|207748.4|207598.4|207728.7|207578.7|494
1637112600000|2021-11-17 01:30:00|207745.2|207595.2|207790|207640|207796.4|207646.4|207733.4|207583.4|452
1637112900000|2021-11-17 01:35:00|207788.9|207638.9|207803.1|207653.1|207805.5|207655.5|207765.4|207615.4|455
1637113200000|2021-11-17 01:40:00|207804.6|207654.6|207795.1|207645.1|207823.9|207673.9|207791.8|207641.8|544
1637113500000|2021-11-17 01:45:00|207796.2|207646.2|207749.4|207599.4|207801.3|207651.3|207729.9|207579.9|465
1637113800000|2021-11-17 01:50:00|207749|207599|207741.2|207591.2|207755.8|207605.8|207740.1|207590.1|391
1637114100000|2021-11-17 01:55:00|207742|207592|207605.1|207455.1|207746.1|207596.1|207602.9|207452.9|446
1637114400000|2021-11-17 02:00:00|207605.2|207455.2|207657|207507|207665.4|207515.4|207603.5|207453.5|477
1637114700000|2021-11-17 02:05:00|207657.2|207507.2|207697.5|207547.5|207714.9|207564.9|207652.8|207502.8|398
1637115000000|2021-11-17 02:10:00|207697.3|207547.3|207691.1|207541.1|207727.4|207577.4|207690|207540|367
1637115300000|2021-11-17 02:15:00|207690.6|207540.6|207699.5|207549.5|207743|207593|207690.5|207540.5|382
1637115600000|2021-11-17 02:20:00|207699.3|207549.3|207699.4|207549.4|207718.8|207568.8|207691.3|207541.3|375
1637115900000|2021-11-17 02:25:00|207699.7|207549.7|207693.1|207543.1|207713.9|207563.9|207691.9|207541.9|349
1637116200000|2021-11-17 02:30:00|207693.7|207543.7|207702.2|207552.2|207722.7|207572.7|207691.5|207541.5|376
1637116500000|2021-11-17 02:35:00|207702.5|207552.5|207705|207555|207714.9|207564.9|207690.4|207540.4|344
1637116800000|2021-11-17 02:40:00|207704.7|207554.7|207696.2|207546.2|207717.2|207567.2|207690.9|207540.9|358
1637117100000|2021-11-17 02:45:00|207695.5|207545.5|207693.2|207543.2|207698.1|207548.1|207665.2|207515.2|363
1637117400000|2021-11-17 02:50:00|207689|207539|207711.3|207561.3|207729.1|207579.1|207685.7|207535.7|340
1637117700000|2021-11-17 02:55:00|207713.2|207563.2|207692.4|207542.4|207719.6|207569.6|207687.3|207537.3|390
1637118000000|2021-11-17 03:00:00|207692.8|207542.8|207692.7|207542.7|207702.4|207552.4|207644.4|207494.4|416
1637118300000|2021-11-17 03:05:00|207692.2|207542.2|207695.2|207545.2|207716.4|207566.4|207677.1|207527.1|409
1637118600000|2021-11-17 03:10:00|207692.4|207542.4|207705.3|207555.3|207735|207585|207684.1|207534.1|534
1637118900000|2021-11-17 03:15:00|207706.8|207556.8|207820.1|207670.1|207824.5|207674.5|207700.8|207550.8|490
1637119200000|2021-11-17 03:20:00|207821|207671|207908.5|207758.5|207917.6|207767.6|207818.3|207668.3|482
1637119500000|2021-11-17 03:25:00|207907|207757|207929.8|207779.8|207934.9|207784.9|207874.4|207724.4|425
1637119800000|2021-11-17 03:30:00|207927.8|207777.8|207942.9|207792.9|207953.3|207803.3|207924|207774|401
1637120100000|2021-11-17 03:35:00|207943.2|207793.2|207995.3|207845.3|207997.7|207847.7|207942.4|207792.4|364
1637120400000|2021-11-17 03:40:00|207996.3|207846.3|208090|207940|208121.6|207971.6|207971|207821|869
1637120700000|2021-11-17 03:45:00|208089.9|207939.9|208047|207897|208125|207975|208039|207889|754
1637121000000|2021-11-17 03:50:00|208051.7|207901.7|207987.9|207837.9|208065.4|207915.4|207984.9|207834.9|580
1637121300000|2021-11-17 03:55:00|207988.2|207838.2|207998.6|207848.6|208026.4|207876.4|207987.2|207837.2|570
1637121600000|2021-11-17 04:00:00|207997.9|207847.9|208006.3|207856.3|208009.4|207859.4|207961.9|207811.9|534
1637121900000|2021-11-17 04:05:00|208004.7|207854.7|208011.1|207861.1|208021.6|207871.6|207961.6|207811.6|435
1637122200000|2021-11-17 04:10:00|208011.5|207861.5|207975.7|207825.7|208018.2|207868.2|207964.5|207814.5|463
1637122500000|2021-11-17 04:15:00|207975.3|207825.3|207869.5|207719.5|207976|207826|207865.4|207715.4|442
1637122800000|2021-11-17 04:20:00|207869|207719|207878.2|207728.2|207890.6|207740.6|207864.7|207714.7|385
1637123100000|2021-11-17 04:25:00|207877.7|207727.7|207876.2|207726.2|207890.5|207740.5|207867.7|207717.7|333
1637123400000|2021-11-17 04:30:00|207876.3|207726.3|207879.9|207729.9|207891.4|207741.4|207873.8|207723.8|333
1637123700000|2021-11-17 04:35:00|207880|207730|207870.9|207720.9|207887.3|207737.3|207867.3|207717.3|296
1637124000000|2021-11-17 04:40:00|207870.7|207720.7|207837.7|207687.7|207876.4|207726.4|207834.8|207684.8|334
1637124300000|2021-11-17 04:45:00|207840.1|207690.1|207826.4|207676.4|207843.4|207693.4|207820|207670|297
1637124600000|2021-11-17 04:50:00|207826.1|207676.1|207825.2|207675.2|207840.5|207690.5|207821.3|207671.3|324
1637124900000|2021-11-17 04:55:00|207825.4|207675.4|207863.7|207713.7|207883.6|207733.6|207823.9|207673.9|359
1637125200000|2021-11-17 05:00:00|207863.8|207713.8|207808.8|207658.8|207863.8|207713.8|207777.6|207627.6|396
1637125500000|2021-11-17 05:05:00|207808.3|207658.3|207793.7|207643.7|207838.7|207688.7|207793.7|207643.7|452
1637125800000|2021-11-17 05:10:00|207792.7|207642.7|207798.2|207648.2|207807.1|207657.1|207785.1|207635.1|382
1637126100000|2021-11-17 05:15:00|207796.9|207646.9|207883.9|207733.9|207883.9|207733.9|207792.3|207642.3|441
1637126400000|2021-11-17 05:20:00|207884.8|207734.8|207833.3|207683.3|207885.1|207735.1|207828.2|207678.2|436
1637126700000|2021-11-17 05:25:00|207832|207682|207869.7|207719.7|207883.9|207733.9|207829.9|207679.9|377
1637127000000|2021-11-17 05:30:00|207870.4|207720.4|207826|207676|207877.1|207727.1|207822.1|207672.1|347
1637127300000|2021-11-17 05:35:00|207826.1|207676.1|207808.4|207658.4|207844|207694|207787.1|207637.1|379
1637127600000|2021-11-17 05:40:00|207808.5|207658.5|207799.1|207649.1|207816.6|207666.6|207783.6|207633.6|384
1637127900000|2021-11-17 05:45:00|207799|207649|207825.3|207675.3|207848.1|207698.1|207797.3|207647.3|369
1637128200000|2021-11-17 05:50:00|207824.9|207674.9|207832.4|207682.4|207843.9|207693.9|207816.3|207666.3|343
1637128500000|2021-11-17 05:55:00|207832|207682|207840.4|207690.4|207849.4|207699.4|207795.5|207645.5|421
1637128800000|2021-11-17 06:00:00|207842.7|207692.7|207801.6|207651.6|207859.2|207709.2|207789.1|207639.1|479
1637129100000|2021-11-17 06:05:00|207801.5|207651.5|207799.2|207649.2|207808.4|207699.1|207749.1|207626.8|401
1637129400000|2021-11-17 06:10:00|207799.9|207649.9|207771.8|207621.8|207811.7|207661.7|207770.6|207620.6|389
1637129700000|2021-11-17 06:15:00|207770.8|207620.8|207741.2|207591.2|207796.6|207646.6|207733.7|207583.7|450
1637130000000|2021-11-17 06:20:00|207739.5|207589.5|207739.2|207589.2|207765.2|207615.2|207691.1|207541.1|405
1637130300000|2021-11-17 06:25:00|207737.7|207587.7|207744|207594|207787.1|207637.1|207731.9|207581.9|428
1637130600000|2021-11-17 06:30:00|207743.9|207593.9|207752.9|207602.9|207769.2|207619.2|207740.1|207590.1|416
1637130900000|2021-11-17 06:35:00|207752|207602|207713.6|207563.6|207763.4|207613.4|207664.2|207514.2|406
1637131200000|2021-11-17 06:40:00|207711.7|207561.7|207533.6|207383.6|207722.8|207572.8|207533.6|207383.6|508
1637131500000|2021-11-17 06:45:00|207526|207376|207538.1|207388.1|207538.1|207388.1|207500.3|207350.3|462
1637131800000|2021-11-17 06:50:00|207540.2|207390.2|207472.7|207322.7|207567.8|207417.8|207454|207304|481
1637132100000|2021-11-17 06:55:00|207471.9|207321.9|207487.4|207337.4|207498|207348|207465.6|207315.6|498
1637132400000|2021-11-17 07:00:00|207486.7|207336.7|207492.8|207342.8|207495.2|207345.2|207447|207297|732
1637132700000|2021-11-17 07:05:00|207491.5|207341.5|207616.3|207466.3|207622.4|207472.4|207477|207327|633
1637133000000|2021-11-17 07:10:00|207615.3|207465.3|207659.4|207509.4|207697.1|207547.1|207591.4|207441.4|543
1637133300000|2021-11-17 07:15:00|207659.6|207509.6|207747.1|207597.1|207765.1|207615.1|207617.4|207467.4|659
1637133600000|2021-11-17 07:20:00|207746.7|207596.7|207738.1|207588.1|207752.7|207602.7|207712.2|207562.2|600
1637133900000|2021-11-17 07:25:00|207738.6|207588.6|207561.9|207411.9|207751.6|207601.6|207554.9|207404.9|674
1637134200000|2021-11-17 07:30:00|207560.4|207410.4|207459.1|207309.1|207580.9|207430.9|207421|207271|715
1637134500000|2021-11-17 07:35:00|207460.7|207310.7|207373.3|207223.3|207460.7|207310.7|207366.7|207216.7|613
1637134800000|2021-11-17 07:40:00|207377.7|207227.7|207386.3|207236.3|207462.1|207312.1|207356.1|207206.1|628
1637135100000|2021-11-17 07:45:00|207381.7|207231.7|207402.6|207252.6|207414.7|207264.7|207373.9|207223.9|514
1637135400000|2021-11-17 07:50:00|207402.5|207252.5|207301.9|207151.9|207405.4|207255.4|207240.4|207090.4|710
1637135700000|2021-11-17 07:55:00|207296.8|207146.8|207277.1|207127.1|207358|207208|207220|207070|705
1637136000000|2021-11-17 08:00:00|207281.3|207131.3|207434.7|207284.7|207457.1|207307.1|207234|207084|713
1637136300000|2021-11-17 08:05:00|207434.5|207284.5|207481.5|207331.5|207498|207348|207361.1|207211.1|621
1637136600000|2021-11-17 08:10:00|207481.2|207331.2|207484.6|207334.6|207495|207345|207439.7|207289.7|686
1637136900000|2021-11-17 08:15:00|207485.8|207335.8|207353.7|207203.7|207536.9|207386.9|207345.3|207195.3|660
1637137200000|2021-11-17 08:20:00|207358.6|207208.6|207307.6|207157.6|207366.7|207216.7|207294.2|207144.2|698
1637137500000|2021-11-17 08:25:00|207309.9|207159.9|207184.7|207034.7|207317|207167|207166.1|207016.1|682
1637137800000|2021-11-17 08:30:00|207185.5|207035.5|207193.1|207043.1|207219.6|207069.6|207148.4|206998.4|751
1637138100000|2021-11-17 08:35:00|207190.7|207040.7|207272.1|207122.1|207303.9|207153.9|207190.5|207040.5|730
1637138400000|2021-11-17 08:40:00|207272|207122|207160.4|207010.4|207283.9|207133.9|207154.9|207004.9|590
1637138700000|2021-11-17 08:45:00|207160.8|207010.8|207203|207053|207203.2|207053.2|207146.9|206996.9|680
1637139000000|2021-11-17 08:50:00|207203.6|207053.6|207104.6|206954.6|207238.5|207088.5|207097.6|206947.6|687
1637139300000|2021-11-17 08:55:00|207104.7|206954.7|207093.5|206943.5|207123.4|206973.4|207086.9|206936.9|680
1637139600000|2021-11-17 09:00:00|207092.1|206942.1|207008.4|206858.4|207163.3|207013.3|207001.5|206851.5|633
1637139900000|2021-11-17 09:05:00|207009|206859|207107.4|206957.4|207110.4|206960.4|206939.1|206789.1|603
1637140200000|2021-11-17 09:10:00|207106.9|206956.9|207231.7|207081.7|207271.2|207121.2|207050.9|206900.9|821
1637140500000|2021-11-17 09:15:00|207241.6|207091.6|207335|207185|207387|207237|207212.5|207062.5|880
1637140800000|2021-11-17 09:20:00|207334.9|207184.9|207406.3|207256.3|207436.3|207286.3|207333.8|207183.8|667
1637141100000|2021-11-17 09:25:00|207409.6|207259.6|207524.3|207374.3|207529.8|207379.8|207407.4|207257.4|658
1637141400000|2021-11-17 09:30:00|207524.2|207374.2|207486.8|207336.8|207527.4|207377.4|207475.9|207325.9|595
1637141700000|2021-11-17 09:35:00|207488.7|207338.7|207503.8|207353.8|207524.2|207374.2|207456.9|207306.9|674
1637142000000|2021-11-17 09:40:00|207502.7|207352.7|207545.8|207395.8|207580|207430|207502.7|207352.7|690
1637142300000|2021-11-17 09:45:00|207545.4|207395.4|207571.9|207421.9|207615.8|207465.8|207544.4|207394.4|637
1637142600000|2021-11-17 09:50:00|207574.8|207424.8|207580.8|207430.8|207592.8|207442.8|207528.4|207378.4|979
1637142900000|2021-11-17 09:55:00|207576.7|207426.7|207548.1|207398.1|207620.3|207470.3|207522.7|207372.7|694
1637143200000|2021-11-17 10:00:00|207548.8|207398.8|207627.5|207477.5|207669.1|207519.1|207519.3|207369.3|809
1637143500000|2021-11-17 10:05:00|207627.3|207477.3|207640.4|207490.4|207664.3|207514.3|207626|207476|654
1637143800000|2021-11-17 10:10:00|207639.7|207489.7|207701.4|207551.4|207701.4|207551.4|207637.6|207487.6|634
1637144100000|2021-11-17 10:15:00|207699|207549|207702.4|207552.4|207716.9|207566.9|207698.5|207548.5|552
1637144400000|2021-11-17 10:20:00|207702.9|207552.9|207617.7|207467.7|207707.2|207557.2|207597.4|207447.4|676
1637144700000|2021-11-17 10:25:00|207617.3|207467.3|207553.1|207403.1|207649.4|207499.4|207552.4|207402.4|645
1637145000000|2021-11-17 10:30:00|207549.9|207399.9|207557.7|207407.7|207593.4|207443.4|207515.2|207365.2|674
1637145300000|2021-11-17 10:35:00|207557.3|207407.3|207575.9|207425.9|207582.6|207432.6|207546.5|207396.5|555
1637145600000|2021-11-17 10:40:00|207579.4|207429.4|207667.5|207517.5|207708.9|207558.9|207577.9|207427.9|546
1637145900000|2021-11-17 10:45:00|207671.8|207521.8|207633.2|207483.2|207672.7|207522.7|207544.7|207394.7|697
1637146200000|2021-11-17 10:50:00|207633.3|207483.3|207699.1|207549.1|207716.7|207566.7|207630.1|207480.1|605
1637146500000|2021-11-17 10:55:00|207699.7|207549.7|207741.6|207591.6|207804.7|207654.7|207649.1|207499.1|797
1637146800000|2021-11-17 11:00:00|207738.3|207588.3|207753.1|207603.1|207843.3|207693.3|207720.5|207570.5|790
1637147100000|2021-11-17 11:05:00|207749.4|207599.4|207697|207547|207775|207625|207689.8|207539.8|544
1637147400000|2021-11-17 11:10:00|207696.9|207546.9|207703.1|207553.1|207716.5|207566.5|207651.9|207501.9|627
1637147700000|2021-11-17 11:15:00|207702.8|207552.8|207674.5|207524.5|207709.9|207559.9|207638.1|207488.1|602
1637148000000|2021-11-17 11:20:00|207672.9|207522.9|207670|207520|207714|207564|207666.3|207516.3|495
1637148300000|2021-11-17 11:25:00|207670.4|207520.4|207490.8|207340.8|207670.5|207520.5|207474.7|207324.7|583
1637148600000|2021-11-17 11:30:00|207491.5|207341.5|207391.7|207241.7|207491.5|207341.5|207390.2|207240.2|634
1637148900000|2021-11-17 11:35:00|207391.6|207241.6|207402.2|207252.2|207402.2|207252.2|207371.6|207221.6|599
1637149200000|2021-11-17 11:40:00|207400.8|207250.8|207406.5|207256.5|207420.7|207270.7|207339.5|207189.5|640
1637149500000|2021-11-17 11:45:00|207406.4|207256.4|207373|207223|207431.1|207281.1|207327.3|207177.3|662
1637149800000|2021-11-17 11:50:00|207373.6|207223.6|207335.3|207185.3|207376.1|207226.1|207315.8|207165.8|700
1637150100000|2021-11-17 11:55:00|207334.1|207184.1|207216.7|207066.7|207340.8|207190.8|207195.5|207045.5|653
1637150400000|2021-11-17 12:00:00|207212.8|207062.8|207165.7|207015.7|207263.8|207113.8|207118.7|206968.7|824
1637150700000|2021-11-17 12:05:00|207163|207013|206845.3|206695.3|207169.1|207019.1|206845.3|206695.3|867
1637151000000|2021-11-17 12:10:00|206845.2|206695.2|206782.8|206632.8|206868.7|206718.7|206761.6|206611.6|673
1637151300000|2021-11-17 12:15:00|206783.1|206633.1|206743|206593|206827.1|206677.1|206691.5|206541.5|769
1637151600000|2021-11-17 12:20:00|206745.2|206595.2|206670.9|206520.9|206750.6|206600.6|206623|206473|794
1637151900000|2021-11-17 12:25:00|206671.8|206521.8|206801.3|206651.3|206806.2|206656.2|206670.3|206520.3|659
1637152200000|2021-11-17 12:30:00|206801.6|206651.6|206818|206668|206875.8|206725.8|206761.8|206611.8|703
1637152500000|2021-11-17 12:35:00|206817.5|206667.5|206886.3|206736.3|206907.9|206757.9|206782.5|206632.5|559
1637152800000|2021-11-17 12:40:00|206885.6|206735.6|206895.1|206745.1|206967.5|206817.5|206865.4|206715.4|665
1637153100000|2021-11-17 12:45:00|206895.9|206745.9|206861.8|206711.8|206905.5|206755.5|206813.2|206663.2|552
1637153400000|2021-11-17 12:50:00|206862.1|206712.1|206882.1|206732.1|206888.5|206738.5|206771.2|206621.2|635
1637153700000|2021-11-17 12:55:00|206885.5|206735.5|206686|206536|206901|206751|206685.7|206535.7|637
1637154000000|2021-11-17 13:00:00|206689.7|206539.7|206857.4|206707.4|206862.2|206712.2|206664.7|206514.7|793
1637154300000|2021-11-17 13:05:00|206855.7|206705.7|206900.4|206750.4|207038.6|206888.6|206855.7|206705.7|742
1637154600000|2021-11-17 13:10:00|206901.4|206751.4|207089.5|206939.5|207093.8|206943.8|206886|206736|641
1637154900000|2021-11-17 13:15:00|207089.8|206939.8|207142.9|206992.9|207220.5|207070.5|207005.2|206855.2|667
1637155200000|2021-11-17 13:20:00|207147.2|206997.2|207008.1|206858.1|207162.1|207012.1|206993|206843|785
1637155500000|2021-11-17 13:25:00|207007.7|206857.7|207081.8|206931.8|207085.1|206935.1|206832.9|206682.9|740
1637155800000|2021-11-17 13:30:00|207080.8|206930.8|206850.6|206700.6|207130.8|206980.8|206850.6|206700.6|839
1637156100000|2021-11-17 13:35:00|206850.4|206700.4|207031|206881|207051.6|206901.6|206835|206685|823
1637156400000|2021-11-17 13:40:00|207032.3|206882.3|207092.6|206942.6|207132.8|206982.8|207027.6|206877.6|781
1637156700000|2021-11-17 13:45:00|207094.5|206944.5|207051|206901|207146.7|206996.7|206983.4|206833.4|810
1637157000000|2021-11-17 13:50:00|207050.8|206900.8|207199.9|207049.9|207214.2|207064.2|207014.4|206864.4|788
1637157300000|2021-11-17 13:55:00|207197.5|207047.5|207032.6|206882.6|207198.5|207048.5|207024.5|206874.5|762
1637157600000|2021-11-17 14:00:00|207030.2|206880.2|207242.4|207092.4|207252|207102|207012.4|206862.4|722
1637157900000|2021-11-17 14:05:00|207243.6|207093.6|207399.3|207249.3|207460.5|207310.5|207240.3|207090.3|884
1637158200000|2021-11-17 14:10:00|207398.5|207248.5|207354.8|207204.8|207412.2|207262.2|207266.2|207116.2|810
1637158500000|2021-11-17 14:15:00|207354.6|207204.6|207456.5|207306.5|207460.3|207310.3|207300|207150|777
1637158800000|2021-11-17 14:20:00|207457.1|207307.1|207242.7|207092.7|207546.9|207396.9|207242.1|207092.1|821
1637159100000|2021-11-17 14:25:00|207244.8|207094.8|207281.4|207131.4|207369.5|207219.5|207123.5|206973.5|786
1637159400000|2021-11-17 14:30:00|207282.3|207132.3|207268.6|207118.6|207363.2|207213.2|207149.7|206999.7|1006
1637159700000|2021-11-17 14:35:00|207268.2|207118.2|207234.6|207084.6|207368.9|207218.9|207218.8|207068.8|897
1637160000000|2021-11-17 14:40:00|207235.3|207085.3|206944.9|206794.9|207239.5|207089.5|206867.4|206717.4|884
1637160300000|2021-11-17 14:45:00|206944.3|206794.3|206978.9|206828.9|207006.4|206879.4|206877.6|206727.6|915
1637160600000|2021-11-17 14:50:00|206985.7|206835.7|207040|206890|207077.5|206927.5|206909.2|206759.2|824
1637160900000|2021-11-17 14:55:00|207040.1|206890.1|207097.6|206947.6|207159.4|207009.4|206988.2|206838.2|790
1637161200000|2021-11-17 15:00:00|207104.5|206954.5|207103.2|206953.2|207160.2|207010.2|207023.3|206873.3|873
1637161500000|2021-11-17 15:05:00|207110.5|206960.5|207287.2|207137.2|207345.5|207195.5|207105.7|206955.7|865
1637161800000|2021-11-17 15:10:00|207288.3|207138.3|207145.3|206995.3|207307.6|207157.6|207062.2|206912.2|897
1637162100000|2021-11-17 15:15:00|207146.8|206996.8|207092.7|206942.7|207219.4|207069.4|207056.1|206906.1|959
1637162400000|2021-11-17 15:20:00|207092.4|206942.4|207079.7|206929.7|207231.2|207081.2|207074|206924|877
1637162700000|2021-11-17 15:25:00|207079.2|206929.2|207028.8|206878.8|207079.2|206929.2|206943.8|206793.8|852
1637163000000|2021-11-17 15:30:00|207024.9|206874.9|207174.1|207024.1|207199|207049|206974.2|206824.2|845
1637163300000|2021-11-17 15:35:00|207172.6|207022.6|207143.6|206993.6|207220.4|207070.4|207119.6|206969.6|788
1637163600000|2021-11-17 15:40:00|207133.7|206983.7|207175.8|207025.8|207272.6|207122.6|207111.9|206961.9|747
1637163900000|2021-11-17 15:45:00|207172.8|207022.8|207308.5|207158.5|207318.2|207168.2|207135.7|207021.7|768
1637164200000|2021-11-17 15:50:00|207308.6|207158.6|207073.2|206923.2|207309.4|207159.4|207058.2|206908.2|824
1637164500000|2021-11-17 15:55:00|207072.1|206922.1|207089|206939|207220.7|207079.5|207050.3|206900.3|913
1637164800000|2021-11-17 16:00:00|207088.1|206938.1|207015.3|206865.3|207176.2|207026.2|207003.7|206853.7|759
1637165100000|2021-11-17 16:05:00|207014.7|206864.7|207096.7|206946.7|207155.2|207026.5|207007.2|206857.2|723
1637165400000|2021-11-17 16:10:00|207096.2|206946.2|207024.8|206874.8|207117.3|206967.3|207005.7|206855.7|716
1637165700000|2021-11-17 16:15:00|207023.9|206873.9|207047.3|206897.3|207139.4|206989.4|207023.1|206873.1|705
1637166000000|2021-11-17 16:20:00|207052.6|206902.6|207131.6|206981.6|207145.3|207003|207039.9|206889.9|701
1637166300000|2021-11-17 16:25:00|207132.8|206982.8|207143.5|206993.5|207145.7|207011.5|206968.1|206867.1|635
1637166600000|2021-11-17 16:30:00|207146.4|206996.4|207130|206980|207225.7|207075.7|207120.3|206974.9|734
1637166900000|2021-11-17 16:35:00|207128.1|206978.1|206990.1|206840.1|207139|206989|206924.8|206823.3|634
1637167200000|2021-11-17 16:40:00|206988|206838|207061.2|206911.2|207165.2|207038.6|206971.3|206821.3|710
1637167500000|2021-11-17 16:45:00|207066.4|206916.4|207260.2|207110.2|207261|207111|207025.5|206912.2|796
1637167800000|2021-11-17 16:50:00|207259.6|207109.6|207265.9|207215.9|207339.5|207226.5|207248.6|207098.6|582
1637168100000|2021-11-17 16:55:00|207264.7|207214.7|207031.4|206881.4|207314.2|207214.9|207026.5|206876.5|756
1637168400000|2021-11-17 17:00:00|207030.7|206880.7|206995.2|206845.2|207038.8|206888.8|206924|206774|704
1637168700000|2021-11-17 17:05:00|206994.7|206844.7|207039.4|206889.4|207079.6|206929.6|206981.5|206831.5|699
1637169000000|2021-11-17 17:10:00|207039.8|206889.8|206940.1|206790.1|207051|206901|206877|206759.8|745
1637169300000|2021-11-17 17:15:00|206942.6|206792.6|206983.7|206833.7|207015.2|206865.2|206897.7|206747.7|755
1637169600000|2021-11-17 17:20:00|206980.2|206830.2|207022.6|206872.6|207036.6|206886.6|206939|206789|626
1637169900000|2021-11-17 17:25:00|207022.7|206872.7|206988.6|206838.6|207079.7|206929.7|206987.9|206837.9|672
1637170200000|2021-11-17 17:30:00|206987.8|206837.8|206953.8|206803.8|207072.7|206922.7|206946|206796|790
1637170500000|2021-11-17 17:35:00|206954.4|206804.4|206902.2|206752.2|207025.7|206875.7|206899.8|206749.8|649
1637170800000|2021-11-17 17:40:00|206903.5|206753.5|206815.9|206665.9|206938.1|206811.4|206797.3|206647.3|727
1637171100000|2021-11-17 17:45:00|206816.2|206666.2|206737.4|206587.4|206875.1|206725.1|206716.8|206566.8|712
1637171400000|2021-11-17 17:50:00|206735.9|206585.9|206688.6|206538.6|206741|206591|206629.7|206479.7|822
1637171700000|2021-11-17 17:55:00|206688|206538|206846.3|206696.3|206860.2|206710.2|206680.6|206530.6|756
1637172000000|2021-11-17 18:00:00|206847.5|206697.5|206828.8|206678.8|206947.4|206797.4|206738.5|206588.5|900
1637172300000|2021-11-17 18:05:00|206825.2|206675.2|206769.3|206619.3|206825.2|206675.2|206746.4|206596.4|794
1637172600000|2021-11-17 18:10:00|206762|206612|206821|206671|206855.8|206705.8|206762|206612|770
1637172900000|2021-11-17 18:15:00|206820.9|206670.9|206747.8|206597.8|206871|206721|206743.1|206593.1|712
1637173200000|2021-11-17 18:20:00|206747.5|206597.5|206728.3|206578.3|206781.3|206631.3|206690.8|206540.8|824
1637173500000|2021-11-17 18:25:00|206728.6|206578.6|206749.1|206599.1|206777.8|206627.8|206673.3|206523.3|658
1637173800000|2021-11-17 18:30:00|206759.2|206609.2|206861.2|206711.2|206872.6|206722.6|206758.5|206608.5|666
1637174100000|2021-11-17 18:35:00|206861.5|206711.5|206867|206717|206876.3|206726.3|206759.6|206621.5|575
1637174400000|2021-11-17 18:40:00|206866.6|206716.6|206748.8|206598.8|206893.1|206743.1|206734.7|206584.7|636
1637174700000|2021-11-17 18:45:00|206751.2|206601.2|206675|206525|206831.7|206681.7|206639.8|206489.8|673
1637175000000|2021-11-17 18:50:00|206675.1|206525.1|206763.7|206613.7|206784|206634|206675.1|206525.1|650
1637175300000|2021-11-17 18:55:00|206763.6|206613.6|206743.6|206593.6|206766.1|206616.1|206708.4|206558.4|566
1637175600000|2021-11-17 19:00:00|206745.7|206595.7|206782.7|206632.7|206817|206667|206729.3|206579.3|595
1637175900000|2021-11-17 19:05:00|206783.7|206633.7|206772.9|206622.9|206801.1|206651.1|206699.7|206549.7|652
1637176200000|2021-11-17 19:10:00|206776.1|206626.1|206734.5|206584.5|206805.4|206655.4|206729.9|206579.9|595
1637176500000|2021-11-17 19:15:00|206734|206584|206730.9|206580.9|206763.9|206648.1|206666.3|206516.3|682
1637176800000|2021-11-17 19:20:00|206729.1|206579.1|206841.3|206691.3|206850.8|206700.8|206728.9|206578.9|554
1637177100000|2021-11-17 19:25:00|206841.6|206691.6|206655.2|206505.2|206843.3|206693.3|206649.5|206499.5|653
1637177400000|2021-11-17 19:30:00|206657.7|206507.7|206658.8|206508.8|206682.2|206532.2|206629.6|206479.6|682
1637177700000|2021-11-17 19:35:00|206660.3|206510.3|206705.2|206555.2|206708.1|206573.7|206615|206465|709
1637178000000|2021-11-17 19:40:00|206703.3|206553.3|206711.7|206561.7|206751.5|206651.5|206695.7|206546.4|601
1637178300000|2021-11-17 19:45:00|206711.2|206561.2|206769.2|206619.2|206786.6|206636.6|206666.5|206516.5|569
1637178600000|2021-11-17 19:50:00|206765.7|206615.7|206767.9|206617.9|206773.1|206623.1|206729.9|206579.9|585
1637178900000|2021-11-17 19:55:00|206767.3|206617.3|206723|206573|206769.7|206638.1|206688.1|206541.7|748
1637179200000|2021-11-17 20:00:00|206722.6|206572.6|206740.4|206590.4|206853|206714.9|206720.8|206570.8|747
1637179500000|2021-11-17 20:05:00|206740.9|206590.9|206799.7|206649.7|206826.8|206676.8|206715.4|206565.4|618
1637179800000|2021-11-17 20:10:00|206799.6|206649.6|206753.5|206603.5|206808.2|206658.2|206753|206603|580
1637180100000|2021-11-17 20:15:00|206753|206603|206651.6|206501.6|206758.8|206608.8|206632.8|206482.8|530
1637180400000|2021-11-17 20:20:00|206651.2|206501.2|206628.8|206478.8|206689|206539|206622.2|206472.2|670
1637180700000|2021-11-17 20:25:00|206628.5|206478.5|206667.6|206517.6|206671.2|206521.2|206620.6|206470.6|674
1637181000000|2021-11-17 20:30:00|206667.2|206517.2|206682.7|206532.7|206693.4|206543.4|206653.8|206503.8|670
1637181300000|2021-11-17 20:35:00|206682.3|206532.3|206668.2|206518.2|206683.7|206533.7|206654|206504|589
1637181600000|2021-11-17 20:40:00|206665.5|206515.5|206621.5|206471.5|206665.5|206515.5|206608.6|206458.6|627
1637181900000|2021-11-17 20:45:00|206625.4|206475.4|206713.6|206563.6|206717|206567|206472.6|206322.6|704
1637182200000|2021-11-17 20:50:00|206711.1|206561.1|206667.6|206517.6|206711.8|206561.8|206653.2|206503.2|690
1637182500000|2021-11-17 20:55:00|206667|206517|206670.6|206520.6|206675.7|206525.7|206656.5|206506.5|690
1637182800000|2021-11-17 21:00:00|206669.8|206519.8|206691.8|206541.8|206735.4|206585.4|206669.8|206519.8|527
1637183100000|2021-11-17 21:05:00|206691.4|206541.4|206720.5|206570.5|206724.6|206574.6|206650.8|206500.8|521
1637183400000|2021-11-17 21:10:00|206720.3|206570.3|206728.3|206578.3|206737.3|206587.3|206711.2|206561.2|457
1637183700000|2021-11-17 21:15:00|206727.5|206577.5|206738.9|206588.9|206746.6|206596.6|206717.3|206567.3|355
1637184000000|2021-11-17 21:20:00|206742.6|206592.6|206694.3|206544.3|206758.6|206608.6|206690.5|206540.5|330
1637184300000|2021-11-17 21:25:00|206694.4|206544.4|206687.9|206537.9|206719.8|206569.8|206668.9|206518.9|392
1637184600000|2021-11-17 21:30:00|206686.3|206536.3|206621.7|206471.7|206691.8|206541.8|206603.3|206453.3|473
1637184900000|2021-11-17 21:35:00|206615.7|206465.7|206591.7|206441.7|206621.9|206471.9|206581.2|206431.2|450
1637185200000|2021-11-17 21:40:00|206591.9|206441.9|206596|206446|206607.3|206457.3|206585.6|206435.6|341
1637185500000|2021-11-17 21:45:00|206595.2|206445.2|206546.9|206396.9|206600.7|206450.7|206526.9|206376.9|377
1637185800000|2021-11-17 21:50:00|206545.4|206395.4|206589|206439|206596.8|206446.8|206516.1|206366.1|387
1637186100000|2021-11-17 21:55:00|206585.7|206435.7|206583.3|206433.3|206630.2|206446.9|206524.9|206355.8|374
1637186400000|2021-11-17 22:00:00|206627.8|206376|206820.5|206523.5|206835.1|206538.1|206579|206303.5|144
1637186700000|2021-11-17 22:05:00|206818.3|206521.3|206681.8|206384.8|206851.4|206554.4|206660.7|206363.7|198
1637187000000|2021-11-17 22:10:00|206700.7|206403.7|206739.9|206442.9|206765.1|206468.1|206665.3|206368.3|255
1637187300000|2021-11-17 22:15:00|206743.1|206446.1|206490.1|206193.1|206764.1|206467.1|206458.8|206161.8|442
1637187600000|2021-11-17 22:20:00|206488|206191|206496.9|206199.9|206512.2|206292.9|206425.5|206164.7|337
1637187900000|2021-11-17 22:25:00|206492.9|206195.9|206501.4|206204.4|206523|206294.9|206444.9|206184.3|233
1637188200000|2021-11-17 22:30:00|206488.8|206204.1|206480.5|206194.9|206500.3|206281.7|206407.7|206177.4|299
1637188500000|2021-11-17 22:35:00|206473.9|206196.5|206753.8|206456.8|206766.9|206469.9|206415.8|206161.3|329
1637188800000|2021-11-17 22:40:00|206753.6|206456.6|206506.4|206209.4|206765.2|206468.2|206482.1|206185.1|357
1637189100000|2021-11-17 22:45:00|206504.2|206207.2|206779|206482|206792.6|206495.6|206323.6|206090.3|540
1637189400000|2021-11-17 22:50:00|206788.3|206491.3|206780.4|206483.4|206812.8|206515.8|206729.9|206432.9|235
1637189700000|2021-11-17 22:55:00|206780.8|206483.8|206760.8|206463.8|206809.8|206512.8|206706.2|206409.2|263
1637190000000|2021-11-17 23:00:00|206799.8|206502.8|206775.8|206478.8|206801|206504|206687.2|206390.2|502
1637190300000|2021-11-17 23:05:00|206770.4|206473.4|206597.9|206447.9|206770.4|206532|206535.9|206338.4|511
1637190600000|2021-11-17 23:10:00|206592.7|206442.7|206623.8|206473.8|206701.7|206485.2|206562.9|206371.9|524
1637190900000|2021-11-17 23:15:00|206622.4|206472.4|206656.9|206506.9|206701.4|206521.9|206606.1|206385.5|349
1637191200000|2021-11-17 23:20:00|206655.6|206505.6|206637.7|206487.7|206684.2|206507.5|206596.9|206405.3|356
1637191500000|2021-11-17 23:25:00|206640.2|206490.2|206631.4|206481.4|206685.6|206496.5|206590.4|206432.6|247
1637191800000|2021-11-17 23:30:00|206631|206481|206652.1|206502.1|206660.9|206510.9|206625.2|206475.2|260
1637192100000|2021-11-17 23:35:00|206653.1|206503.1|206629.2|206479.2|206659.5|206509.5|206615.3|206465.3|234
1637192400000|2021-11-17 23:40:00|206630.1|206480.1|206671.4|206521.4|206675.7|206525.7|206627.2|206477.2|271
1637192700000|2021-11-17 23:45:00|206670.6|206520.6|206672|206522|206686.4|206536.4|206635.6|206485.6|264
1637193000000|2021-11-17 23:50:00|206678.3|206528.3|206676.3|206526.3|206683.4|206533.4|206653.8|206503.8|222
1637193300000|2021-11-17 23:55:00|206674.5|206524.5|206664.4|206514.4|206683.5|206533.5|206635.5|206485.5|235
1637193600000|2021-11-18 00:00:00|206658|206508|206666.6|206516.6|206727.4|206577.4|206655|206505|455
1637193900000|2021-11-18 00:05:00|206666.7|206516.7|206685.4|206535.4|206689|206539|206661|206511|365
1637194200000|2021-11-18 00:10:00|206684.7|206534.7|206687.3|206537.3|206693.2|206543.2|206669.8|206519.8|220
1637194500000|2021-11-18 00:15:00|206684.2|206534.2|206679|206529|206687.9|206537.9|206661.7|206511.7|296
1637194800000|2021-11-18 00:20:00|206678|206528|206622.2|206472.2|206685.8|206535.8|206593.8|206443.8|307
1637195100000|2021-11-18 00:25:00|206621.1|206471.1|206619.5|206469.5|206627.9|206477.9|206602.4|206452.4|267
1637195400000|2021-11-18 00:30:00|206619.8|206469.8|206687.6|206537.6|206699.6|206549.6|206619.2|206469.2|368
1637195700000|2021-11-18 00:35:00|206684|206534|206741.3|206591.3|206755.2|206605.2|206684|206534|350
1637196000000|2021-11-18 00:40:00|206741|206591|206738.1|206588.1|206758|206608|206726.9|206576.9|273
1637196300000|2021-11-18 00:45:00|206737.6|206587.6|206749.1|206599.1|206768.9|206618.9|206720.8|206570.8|290
1637196600000|2021-11-18 00:50:00|206746.6|206596.6|206875.3|206725.3|206881.8|206731.8|206746.6|206596.6|368
1637196900000|2021-11-18 00:55:00|206875.4|206725.4|206918.3|206768.3|206923.7|206773.7|206868.6|206718.6|381
1637197200000|2021-11-18 01:00:00|206918.8|206768.8|206913.9|206763.9|206929.5|206779.5|206889.5|206739.5|484
1637197500000|2021-11-18 01:05:00|206913.7|206763.7|206913.7|206763.7|206926.6|206776.6|206902.5|206752.5|282
1637197800000|2021-11-18 01:10:00|206916.3|206766.3|206916.2|206766.2|206928.9|206778.9|206900.8|206750.8|274
1637198100000|2021-11-18 01:15:00|206916.3|206766.3|206926|206776|207010.6|206860.6|206904.6|206754.6|571
1637198400000|2021-11-18 01:20:00|206927.2|206777.2|206927.3|206777.3|206934.5|206784.5|206898.7|206748.7|419
1637198700000|2021-11-18 01:25:00|206925.1|206775.1|206879.2|206729.2|206933.2|206783.2|206870.5|206720.5|352
1637199000000|2021-11-18 01:30:00|206880.8|206730.8|206921.8|206771.8|206953.5|206803.5|206875.7|206725.7|447
1637199300000|2021-11-18 01:35:00|206924.2|206774.2|206927.1|206777.1|206945|206795|206903.7|206753.7|445
1637199600000|2021-11-18 01:40:00|206931.3|206781.3|207000.1|206850.1|207014.7|206864.7|206908.6|206758.6|503
1637199900000|2021-11-18 01:45:00|206999.6|206849.6|206975.1|206825.1|207016|206866|206958.3|206808.3|472
1637200200000|2021-11-18 01:50:00|206962.9|206812.9|206960.7|206810.7|207005.4|206855.4|206950|206800|544
1637200500000|2021-11-18 01:55:00|206958.8|206808.8|206959.8|206809.8|206973.9|206823.9|206944.4|206794.4|487
1637200800000|2021-11-18 02:00:00|206968.4|206818.4|206931.9|206781.9|206972|206822|206895.1|206745.1|618
1637201100000|2021-11-18 02:05:00|206931.6|206781.6|206933.4|206783.4|206943.6|206793.6|206899.8|206749.8|589
1637201400000|2021-11-18 02:10:00|206936.3|206786.3|206934.3|206784.3|206950|206800|206922.5|206772.5|447
1637201700000|2021-11-18 02:15:00|206934.6|206784.6|206890.5|206740.5|206956.9|206806.9|206875.8|206725.8|483
1637202000000|2021-11-18 02:20:00|206890.9|206740.9|206841.1|206691.1|206897.1|206747.1|206832.6|206682.6|420
1637202300000|2021-11-18 02:25:00|206840.3|206690.3|206801.2|206651.2|206843.2|206693.2|206769.4|206619.4|555
1637202600000|2021-11-18 02:30:00|206802.9|206652.9|206917.9|206767.9|206922.8|206772.8|206802.9|206652.9|470
1637202900000|2021-11-18 02:35:00|206916.3|206766.3|206874.9|206724.9|206926.2|206776.2|206852.9|206702.9|440
1637203200000|2021-11-18 02:40:00|206874.3|206724.3|206879.8|206729.8|206905|206755|206869.4|206719.4|435
1637203500000|2021-11-18 02:45:00|206880.4|206730.4|206906.2|206756.2|206922.3|206772.3|206879.2|206729.2|521
1637203800000|2021-11-18 02:50:00|206906.5|206756.5|206904.3|206754.3|206915.5|206765.5|206891.1|206741.1|439
1637204100000|2021-11-18 02:55:00|206904.5|206754.5|206880.3|206730.3|206908.1|206758.1|206868.3|206718.3|491
1637204400000|2021-11-18 03:00:00|206872.7|206722.7|206875.8|206725.8|206899.2|206749.2|206866.9|206716.9|454
1637204700000|2021-11-18 03:05:00|206877.8|206727.8|206888.1|206738.1|206906|206756|206858|206708|417
1637205000000|2021-11-18 03:10:00|206885.4|206735.4|206885.9|206735.9|206901.4|206751.4|206867|206717|451
1637205300000|2021-11-18 03:15:00|206886|206736|206928|206778|206935|206785|206885|206735|405
1637205600000|2021-11-18 03:20:00|206928.4|206778.4|206901.8|206751.8|206928.4|206778.4|206897.3|206747.3|306
1637205900000|2021-11-18 03:25:00|206902.2|206752.2|206887.2|206737.2|206914.6|206764.6|206867.2|206717.2|391
1637206200000|2021-11-18 03:30:00|206890|206740|206898.9|206748.9|206916.8|206766.8|206880.4|206730.4|400
1637206500000|2021-11-18 03:35:00|206896.5|206746.5|206887.7|206737.7|206915.5|206765.5|206868.8|206718.8|417
1637206800000|2021-11-18 03:40:00|206887.8|206737.8|206880.6|206730.6|206907|206757|206867.7|206717.7|383
1637207100000|2021-11-18 03:45:00|206880.8|206730.8|206873.1|206723.1|206896.8|206746.8|206867.1|206717.1|357
1637207400000|2021-11-18 03:50:00|206870.4|206720.4|206860.3|206710.3|206883.6|206733.6|206832.6|206682.6|415
1637207700000|2021-11-18 03:55:00|206860.1|206710.1|206880.6|206730.6|206888|206738|206837|206687|350
1637208000000|2021-11-18 04:00:00|206880.4|206730.4|206872.3|206722.3|206893.1|206743.1|206866.6|206716.6|372
1637208300000|2021-11-18 04:05:00|206872.7|206722.7|206869.1|206719.1|206889.5|206739.5|206846.6|206696.6|394
1637208600000|2021-11-18 04:10:00|206869|206719|206837.6|206687.6|206869.4|206719.4|206825.7|206675.7|338
1637208900000|2021-11-18 04:15:00|206837.4|206687.4|206841.8|206691.8|206844.4|206694.4|206823.8|206673.8|247
1637209200000|2021-11-18 04:20:00|206843.9|206693.9|206835.3|206685.3|206854|206704|206809|206659|323
1637209500000|2021-11-18 04:25:00|206835|206685|206832.7|206682.7|206852.7|206702.7|206798.1|206648.1|304
1637209800000|2021-11-18 04:30:00|206830.7|206680.7|206830.9|206680.9|206864.5|206714.5|206811.1|206661.1|302
1637210100000|2021-11-18 04:35:00|206829.5|206679.5|206800.1|206650.1|206836|206686|206788.6|206638.6|272
1637210400000|2021-11-18 04:40:00|206799.7|206649.7|206804.2|206654.2|206808.5|206658.5|206790.8|206640.8|282
1637210700000|2021-11-18 04:45:00|206804|206654|206797.8|206647.8|206819.4|206669.4|206793.1|206643.1|252
1637211000000|2021-11-18 04:50:00|206799.3|206649.3|206838.7|206688.7|206845.1|206695.1|206796.6|206646.6|252
1637211300000|2021-11-18 04:55:00|206839|206689|206825.9|206675.9|206841.1|206691.1|206822.8|206672.8|248
1637211600000|2021-11-18 05:00:00|206832.1|206682.1|206807.5|206657.5|206838.7|206688.7|206794.6|206644.6|371
1637211900000|2021-11-18 05:05:00|206808.6|206658.6|206861.2|206711.2|206872.3|206722.3|206803.4|206653.4|568
1637212200000|2021-11-18 05:10:00|206861.5|206711.5|206895.3|206745.3|206938.2|206788.2|206859.9|206709.9|441
1637212500000|2021-11-18 05:15:00|206893.8|206743.8|206882.2|206732.2|206900.5|206750.5|206868.9|206718.9|447
1637212800000|2021-11-18 05:20:00|206882.8|206732.8|206898.7|206748.7|206900.6|206750.6|206869.1|206719.1|323
1637213100000|2021-11-18 05:25:00|206898.3|206748.3|206889.2|206739.2|206898.3|206748.3|206855.1|206705.1|347
1637213400000|2021-11-18 05:30:00|206887.2|206737.2|206918.1|206768.1|206942.4|206792.4|206874.4|206724.4|365
1637213700000|2021-11-18 05:35:00|206918.4|206768.4|206799.5|206649.5|206932.4|206782.4|206792.9|206642.9|493
1637214000000|2021-11-18 05:40:00|206800.7|206650.7|206827.7|206677.7|206843.6|206693.6|206794.6|206644.6|401
1637214300000|2021-11-18 05:45:00|206828.9|206678.9|206834|206684|206836|206686|206795.9|206645.9|432
1637214600000|2021-11-18 05:50:00|206834.9|206684.9|206808.7|206658.7|206841.6|206691.6|206795.8|206645.8|366
1637214900000|2021-11-18 05:55:00|206809.3|206659.3|206795.3|206645.3|206811.2|206661.2|206783.3|206633.3|468
1637215200000|2021-11-18 06:00:00|206792.6|206642.6|206803.2|206653.2|206843.4|206693.4|206786.4|206636.4|507
1637215500000|2021-11-18 06:05:00|206800.8|206650.8|206816.5|206666.5|206821.1|206671.1|206797.2|206647.2|441
1637215800000|2021-11-18 06:10:00|206813.7|206663.7|206803.8|206653.8|206821.9|206671.9|206801.3|206651.3|447
1637216100000|2021-11-18 06:15:00|206805.4|206655.4|206851.1|206701.1|206904.1|206754.1|206803.2|206653.2|395
1637216400000|2021-11-18 06:20:00|206846.6|206696.6|206832|206682|206854.3|206704.3|206819.8|206669.8|421
1637216700000|2021-11-18 06:25:00|206832.1|206682.1|206762|206612|206838.2|206688.2|206760|206610|409
1637217000000|2021-11-18 06:30:00|206769|206619|206761.7|206611.7|206783.4|206633.4|206755.4|206605.4|395
1637217300000|2021-11-18 06:35:00|206761.8|206611.8|206793.5|206643.5|206801.9|206651.9|206758.5|206608.5|396
1637217600000|2021-11-18 06:40:00|206793.2|206643.2|206805.9|206655.9|206809.5|206659.5|206792.2|206642.2|390
1637217900000|2021-11-18 06:45:00|206805.8|206655.8|206792.2|206642.2|206809.8|206659.8|206788.1|206638.1|383
1637218200000|2021-11-18 06:50:00|206792.6|206642.6|206878.3|206728.3|206898.1|206748.1|206784.5|206634.5|525
1637218500000|2021-11-18 06:55:00|206876.5|206726.5|206807.1|206657.1|206876.9|206726.9|206788.9|206638.9|437
1637218800000|2021-11-18 07:00:00|206803|206653|206870.1|206720.1|206909|206759|206803|206653|586
1637219100000|2021-11-18 07:05:00|206870.4|206720.4|206835.7|206685.7|206873.9|206723.9|206822|206672|634
1637219400000|2021-11-18 07:10:00|206835.1|206685.1|206746.6|206596.6|206835.7|206685.7|206742.1|206592.1|505
1637219700000|2021-11-18 07:15:00|206745.9|206595.9|206744.2|206594.2|206761|206611|206734.5|206584.5|525
1637220000000|2021-11-18 07:20:00|206742.7|206592.7|206640.3|206490.3|206748|206598|206600.8|206450.8|686
1637220300000|2021-11-18 07:25:00|206639.4|206489.4|206569.7|206419.7|206643.2|206493.2|206562.6|206412.6|580
1637220600000|2021-11-18 07:30:00|206570.4|206420.4|206615.2|206465.2|206632.6|206482.6|206570.4|206420.4|570
1637220900000|2021-11-18 07:35:00|206616.3|206466.3|206593|206443|206620.9|206470.9|206571.7|206421.7|611
1637221200000|2021-11-18 07:40:00|206593.3|206443.3|206525.6|206375.6|206613.5|206463.5|206512.8|206362.8|651
1637221500000|2021-11-18 07:45:00|206525|206375|206500.6|206350.6|206564.2|206414.2|206498|206348|560
1637221800000|2021-11-18 07:50:00|206497.7|206347.7|206488.3|206338.3|206507.6|206357.6|206478.9|206328.9|512
1637222100000|2021-11-18 07:55:00|206489.7|206339.7|206501.7|206351.7|206507.9|206357.9|206443.3|206293.3|638
1637222400000|2021-11-18 08:00:00|206504.7|206354.7|206710.8|206560.8|206713.9|206563.9|206502.6|206352.6|804
1637222700000|2021-11-18 08:05:00|206719.2|206569.2|206772.6|206622.6|206808.3|206658.3|206693|206543|792
1637223000000|2021-11-18 08:10:00|206772.3|206622.3|206823.5|206673.5|206828.4|206678.4|206767.1|206617.1|672
1637223300000|2021-11-18 08:15:00|206823.7|206673.7|206843.4|206693.4|206872.2|206722.2|206785.8|206635.8|756
1637223600000|2021-11-18 08:20:00|206843.8|206693.8|206913.3|206763.3|206977.5|206827.5|206843.7|206693.7|652
1637223900000|2021-11-18 08:25:00|206914.7|206764.7|206914.5|206764.5|206961.5|206811.5|206889.4|206739.4|658
1637224200000|2021-11-18 08:30:00|206909.7|206759.7|207110.1|206960.1|207134.6|206984.6|206909.5|206759.5|788
1637224500000|2021-11-18 08:35:00|207102.8|206952.8|207063.6|206913.6|207125|206975|207046.7|206896.7|686
1637224800000|2021-11-18 08:40:00|207062.8|206912.8|207015.1|206865.1|207121.3|206971.3|207012.9|206862.9|663
1637225100000|2021-11-18 08:45:00|207012.6|206862.6|206925.6|206775.6|207017.7|206867.7|206925.5|206775.5|646
1637225400000|2021-11-18 08:50:00|206926.2|206776.2|206942.3|206792.3|206964.1|206814.1|206919.4|206769.4|605
1637225700000|2021-11-18 08:55:00|206944|206794|206975.4|206825.4|207034.4|206884.4|206927.1|206777.1|804
1637226000000|2021-11-18 09:00:00|206977.6|206827.6|206845.2|206695.2|206994.5|206844.5|206835.7|206685.7|726
1637226300000|2021-11-18 09:05:00|206846.9|206696.9|206895.6|206745.6|206905.9|206755.9|206767|206617|616
1637226600000|2021-11-18 09:10:00|206896.1|206746.1|206887.9|206737.9|206927.6|206777.6|206886.4|206736.4|545
1637226900000|2021-11-18 09:15:00|206887.8|206737.8|206925.7|206775.7|206931.4|206781.4|206884.9|206734.9|471
1637227200000|2021-11-18 09:20:00|206924.7|206774.7|206853.9|206703.9|206924.7|206774.7|206848|206698|525
1637227500000|2021-11-18 09:25:00|206854|206704|206806.1|206656.1|206858.7|206708.7|206804.6|206654.6|590
1637227800000|2021-11-18 09:30:00|206804.6|206654.6|206973.6|206823.6|206991.3|206841.3|206802.7|206652.7|748
1637228100000|2021-11-18 09:35:00|206975.3|206825.3|206996|206846|207033|206883|206970.9|206820.9|593
1637228400000|2021-11-18 09:40:00|206995.4|206845.4|206989.7|206839.7|207034.7|206884.7|206971.9|206821.9|757
1637228700000|2021-11-18 09:45:00|206990.1|206840.1|207026.2|206876.2|207053.1|206903.1|206983.6|206833.6|722
1637229000000|2021-11-18 09:50:00|207026.3|206876.3|207065.9|206915.9|207106.4|206956.4|207026.3|206876.3|727
1637229300000|2021-11-18 09:55:00|207060.7|206910.7|207113.5|206963.5|207139.4|206989.4|207047.6|206897.6|673
1637229600000|2021-11-18 10:00:00|207116.5|206966.5|207159.9|207009.9|207175.6|207025.6|207116.5|206966.5|642
1637229900000|2021-11-18 10:05:00|207160|207010|207117.4|206967.4|207169.5|207019.5|207114.9|206964.9|500
1637230200000|2021-11-18 10:10:00|207116.3|206966.3|207120.9|206970.9|207170.5|207020.5|207104.3|206954.3|595
1637230500000|2021-11-18 10:15:00|207122.6|206972.6|207166.8|207016.8|207168.7|207018.7|207113.7|206963.7|555
1637230800000|2021-11-18 10:20:00|207168.4|207018.4|207158.8|207008.8|207170.2|207020.2|207129.5|206979.5|551
1637231100000|2021-11-18 10:25:00|207157.5|207007.5|207161.8|207011.8|207164.7|207014.7|207142.2|206992.2|608
1637231400000|2021-11-18 10:30:00|207161.7|207011.7|207110.9|206960.9|207165.8|207015.8|207095.8|206945.8|623
1637231700000|2021-11-18 10:35:00|207111.3|206961.3|207119.9|206969.9|207126|206976|207104.8|206954.8|569
1637232000000|2021-11-18 10:40:00|207120.7|206970.7|207026.8|206876.8|207138.8|206988.8|206994.8|206844.8|544
1637232300000|2021-11-18 10:45:00|207026.7|206876.7|207138.5|206988.5|207149.6|206999.6|207023.4|206873.4|691
1637232600000|2021-11-18 10:50:00|207138.3|206988.3|207087.3|206937.3|207158|207008|207086.1|206936.1|592
1637232900000|2021-11-18 10:55:00|207087.5|206937.5|207076.2|206926.2|207134.9|206984.9|207071.1|206921.1|684
1637233200000|2021-11-18 11:00:00|207076.3|206926.3|207087.5|206937.5|207113.4|206963.4|207068.1|206918.1|631
1637233500000|2021-11-18 11:05:00|207087.9|206937.9|207300|207150|207305|207155|207087.9|206937.9|737
1637233800000|2021-11-18 11:10:00|207301.2|207151.2|207429.4|207279.4|207434.8|207284.8|207295.2|207145.2|646
1637234100000|2021-11-18 11:15:00|207430.3|207280.3|207391.1|207241.1|207462.5|207312.5|207369.9|207219.9|613
1637234400000|2021-11-18 11:20:00|207389.5|207239.5|207409|207259|207424.5|207274.5|207326.3|207176.3|646
1637234700000|2021-11-18 11:25:00|207411.1|207261.1|207456.5|207306.5|207463.7|207313.7|207386.2|207236.2|739
1637235000000|2021-11-18 11:30:00|207453|207303|207385.3|207235.3|207457.2|207307.2|207381.7|207231.7|603
1637235300000|2021-11-18 11:35:00|207385|207235|207379.5|207229.5|207421.5|207271.5|207370.4|207220.4|612
1637235600000|2021-11-18 11:40:00|207379.2|207229.2|207416.7|207266.7|207436.5|207286.5|207367.4|207217.4|564
1637235900000|2021-11-18 11:45:00|207416.2|207266.2|207453.3|207303.3|207462.1|207312.1|207416.1|207266.1|509
1637236200000|2021-11-18 11:50:00|207453.7|207303.7|207463.9|207313.9|207476.9|207326.9|207450|207300|521
1637236500000|2021-11-18 11:55:00|207462.1|207312.1|207509.7|207359.7|207569.6|207419.6|207448.2|207298.2|651
1637236800000|2021-11-18 12:00:00|207510.5|207360.5|207637.6|207487.6|207729.9|207579.9|207507.3|207357.3|737
1637237100000|2021-11-18 12:05:00|207637.4|207487.4|207721.1|207571.1|207731.3|207581.3|207586.7|207436.7|695
1637237400000|2021-11-18 12:10:00|207719.6|207569.6|207759.8|207609.8|207762.2|207612.2|207712.4|207562.4|670
1637237700000|2021-11-18 12:15:00|207759.9|207609.9|207727|207577|207761.9|207611.9|207719.8|207569.8|572
1637238000000|2021-11-18 12:20:00|207729.4|207579.4|207847.6|207697.6|207862.1|207712.1|207727.3|207577.3|569
1637238300000|2021-11-18 12:25:00|207847.9|207697.9|207858.5|207708.5|207892.4|207742.4|207838.1|207688.1|634
1637238600000|2021-11-18 12:30:00|207854.8|207704.8|207897.5|207747.5|207918.5|207768.5|207805.2|207655.2|669
1637238900000|2021-11-18 12:35:00|207898.7|207748.7|207826.6|207676.6|207924.2|207774.2|207797.4|207647.4|662
1637239200000|2021-11-18 12:40:00|207829.1|207679.1|207707|207557|207831.2|207681.2|207699.2|207549.2|790
1637239500000|2021-11-18 12:45:00|207704.2|207554.2|207796.2|207646.2|207837|207687|207664.5|207514.5|788
1637239800000|2021-11-18 12:50:00|207796.9|207646.9|207653.8|207503.8|207799.9|207649.9|207650.4|207500.4|638
1637240100000|2021-11-18 12:55:00|207653|207503|207785.6|207635.6|207791.3|207641.3|207629.3|207479.3|765
1637240400000|2021-11-18 13:00:00|207785.5|207635.5|207788.7|207638.7|207834.4|207684.4|207735.5|207585.5|839
1637240700000|2021-11-18 13:05:00|207788.2|207638.2|207756.4|207606.4|207833.8|207683.8|207689.2|207539.2|875
1637241000000|2021-11-18 13:10:00|207767.6|207617.6|207736.6|207586.6|207825.2|207675.2|207730.9|207580.9|878
1637241300000|2021-11-18 13:15:00|207736.9|207586.9|207904.1|207754.1|207918.1|207768.1|207652.6|207502.6|951
1637241600000|2021-11-18 13:20:00|207908.6|207758.6|208406|208256|208469.6|208319.6|207880.3|207730.3|954
1637241900000|2021-11-18 13:25:00|208405.1|208255.1|208802.8|208652.8|208846.3|208696.3|208373.6|208223.6|922
1637242200000|2021-11-18 13:30:00|208802|208652|208636.6|208486.6|208962.7|208812.7|208571.4|208421.4|1012
1637242500000|2021-11-18 13:35:00|208633.7|208483.7|208611.8|208461.8|208663.7|208513.7|208436.1|208286.1|921
1637242800000|2021-11-18 13:40:00|208618|208468|208646.4|208496.4|208736.5|208586.5|208554.9|208404.9|940
1637243100000|2021-11-18 13:45:00|208647.7|208497.7|208604.3|208454.3|208701.6|208551.6|208536.1|208386.1|901
1637243400000|2021-11-18 13:50:00|208605.4|208455.4|208616.7|208466.7|208640.9|208490.9|208540.5|208390.5|739
1637243700000|2021-11-18 13:55:00|208617|208467|208767.2|208617.2|208871.5|208721.5|208585|208435|849
1637244000000|2021-11-18 14:00:00|208767.1|208617.1|208733.7|208583.7|208847.1|208697.1|208554|208404|949
1637244300000|2021-11-18 14:05:00|208727.7|208577.7|208925.8|208775.8|208959.8|208809.8|208690.7|208540.7|868
1637244600000|2021-11-18 14:10:00|208926.2|208776.2|208805.2|208655.2|208966|208816|208799|208649|887
1637244900000|2021-11-18 14:15:00|208804.5|208654.5|208710.8|208560.8|208840.3|208690.3|208699.4|208549.4|869
1637245200000|2021-11-18 14:20:00|208711.1|208561.1|208739.7|208589.7|208761.1|208611.1|208625|208475|811
1637245500000|2021-11-18 14:25:00|208742.7|208592.7|208720.9|208570.9|208838.3|208688.3|208686.7|208536.7|789
1637245800000|2021-11-18 14:30:00|208723.2|208573.2|208620.6|208470.6|208806.3|208656.3|208583.8|208433.8|1010
1637246100000|2021-11-18 14:35:00|208621|208471|208367.2|208217.2|208623.2|208473.2|208367.2|208217.2|963
1637246400000|2021-11-18 14:40:00|208366.2|208216.2|208118.1|207968.1|208380.2|208230.2|208097.4|207947.4|870
1637246700000|2021-11-18 14:45:00|208117.8|207967.8|208228.9|208078.9|208302.1|208152.1|208115.7|207965.7|839
1637247000000|2021-11-18 14:50:00|208232.5|208082.5|208342.4|208192.4|208344|208194|208168.1|208018.1|871
1637247300000|2021-11-18 14:55:00|208344.1|208194.1|208337.6|208187.6|208426.4|208276.4|208332.2|208182.2|901
1637247600000|2021-11-18 15:00:00|208343.8|208193.8|208429.5|208279.5|208497.1|208347.1|208343.8|208193.8|785
1637247900000|2021-11-18 15:05:00|208427.9|208277.9|208478.6|208328.6|208490.5|208340.5|208343.5|208193.5|845
1637248200000|2021-11-18 15:10:00|208478.9|208328.9|208658.8|208508.8|208693.2|208543.2|208478.5|208328.5|883
1637248500000|2021-11-18 15:15:00|208659.2|208509.2|208632.9|208482.9|208806.8|208656.8|208568.3|208418.3|925
1637248800000|2021-11-18 15:20:00|208633.1|208483.1|208449.5|208299.5|208718.2|208568.2|208432.6|208282.6|980
1637249100000|2021-11-18 15:25:00|208449.4|208299.4|208458.9|208308.9|208531.4|208381.4|208395.3|208245.3|918
1637249400000|2021-11-18 15:30:00|208458.8|208308.8|207965|207815|208459.3|208309.3|207951.9|207801.9|887
1637249700000|2021-11-18 15:35:00|207963.4|207813.4|207998.3|207848.3|207999.1|207849.1|207820.3|207670.3|798
1637250000000|2021-11-18 15:40:00|207998.1|207848.1|208059|207909|208082.6|207932.6|207952.8|207802.8|804
1637250300000|2021-11-18 15:45:00|208058.7|207908.7|207895.5|207745.5|208103.4|207953.4|207815.7|207707.2|840
1637250600000|2021-11-18 15:50:00|207898.9|207748.9|207879.5|207729.5|207923.3|207773.3|207778.4|207628.4|870
1637250900000|2021-11-18 15:55:00|207883.1|207733.1|207764.9|207614.9|207978.2|207828.2|207694.7|207544.7|918
1637251200000|2021-11-18 16:00:00|207760.7|207610.7|207842|207692|207884.8|207776.9|207692.4|207563.5|906
1637251500000|2021-11-18 16:05:00|207842.1|207692.1|207633.8|207483.8|207847.2|207697.2|207619|207469|800
1637251800000|2021-11-18 16:10:00|207638.6|207488.6|207584.7|207434.7|207682|207532|207419.7|207269.7|808
1637252100000|2021-11-18 16:15:00|207584.9|207434.9|207673.5|207523.5|207715.4|207565.4|207575|207425|721
1637252400000|2021-11-18 16:20:00|207670.4|207520.4|207600.9|207450.9|207674|207524|207577.5|207427.5|629
1637252700000|2021-11-18 16:25:00|207599.4|207449.4|207585.3|207435.3|207656.5|207506.5|207542.2|207392.2|715
1637253000000|2021-11-18 16:30:00|207624.9|207474.9|207627|207477|207665|207515|207538.3|207388.3|757
1637253300000|2021-11-18 16:35:00|207630.6|207480.6|207559.2|207409.2|207630.6|207480.6|207526.7|207376.7|891
1637253600000|2021-11-18 16:40:00|207556.8|207406.8|207413.5|207263.5|207558.8|207408.8|207405.6|207255.6|727
1637253900000|2021-11-18 16:45:00|207414.1|207264.1|207458.1|207308.1|207475|207325|207404.3|207254.3|672
1637254200000|2021-11-18 16:50:00|207458.5|207308.5|207493|207343|207541.9|207391.9|207418.5|207268.5|750
1637254500000|2021-11-18 16:55:00|207496|207346|207430.9|207280.9|207507.1|207357.1|207266.5|207116.5|840
1637254800000|2021-11-18 17:00:00|207434.4|207284.4|207132.2|206982.2|207441.4|207291.4|207042.1|206892.1|892
1637255100000|2021-11-18 17:05:00|207133.4|206983.4|207249.9|207099.9|207316.3|207166.3|207101|206951|651
1637255400000|2021-11-18 17:10:00|207246.7|207096.7|207188.3|207038.3|207249.6|207099.6|207157.3|207007.3|645
1637255700000|2021-11-18 17:15:00|207187.5|207037.5|207240|207090|207243.7|207093.7|207121.9|206971.9|634
1637256000000|2021-11-18 17:20:00|207239.4|207089.4|207239|207089|207281.3|207131.3|207201|207051|642
1637256300000|2021-11-18 17:25:00|207239.4|207089.4|207393.9|207243.9|207418.5|207268.5|207238.8|207088.8|696
1637256600000|2021-11-18 17:30:00|207396.8|207246.8|207290.8|207140.8|207425.7|207275.7|207283.9|207133.9|671
1637256900000|2021-11-18 17:35:00|207292.7|207142.7|207290.6|207140.6|207343.6|207193.6|207288|207138|633
1637257200000|2021-11-18 17:40:00|207290.9|207140.9|207340.7|207190.7|207382.5|207232.5|207254|207104|670
1637257500000|2021-11-18 17:45:00|207342|207192|207471.8|207321.8|207496.7|207346.7|207328.3|207178.3|798
1637257800000|2021-11-18 17:50:00|207470.6|207320.6|207625.9|207475.9|207639.7|207489.7|207430.2|207280.2|783
1637258100000|2021-11-18 17:55:00|207625.8|207475.8|207646.2|207496.2|207735.2|207585.2|207617.5|207467.5|693
1637258400000|2021-11-18 18:00:00|207644.5|207494.5|207557.6|207407.6|207653.9|207503.9|207549.4|207399.4|688
1637258700000|2021-11-18 18:05:00|207562|207412|207481.8|207331.8|207562|207412|207454|207304|693
1637259000000|2021-11-18 18:10:00|207481.1|207331.1|207428|207278|207509.1|207359.1|207417.2|207267.2|627
1637259300000|2021-11-18 18:15:00|207428.3|207278.3|207548.1|207398.1|207548.1|207398.1|207424.8|207274.8|599
1637259600000|2021-11-18 18:20:00|207546.2|207396.2|207635|207485|207647.1|207497.1|207542.9|207392.9|570
1637259900000|2021-11-18 18:25:00|207634.8|207484.8|207667.4|207517.4|207716.6|207566.6|207592.8|207442.8|574
1637260200000|2021-11-18 18:30:00|207668|207518|207636.5|207486.5|207668.6|207518.6|207550.1|207400.1|635
1637260500000|2021-11-18 18:35:00|207637.9|207487.9|207666.2|207516.2|207696.5|207546.5|207622.2|207472.2|463
1637260800000|2021-11-18 18:40:00|207666.1|207516.1|207644|207494|207752.4|207602.4|207616.9|207488.5|548
1637261100000|2021-11-18 18:45:00|207644.1|207494.1|207665.8|207515.8|207678.7|207528.7|207640.5|207490.5|439
1637261400000|2021-11-18 18:50:00|207664.1|207514.1|207710.7|207560.7|207718.4|207568.4|207649|207499|476
1637261700000|2021-11-18 18:55:00|207710.8|207560.8|207710.3|207560.3|207803.2|207653.2|207694.5|207544.5|643
1637262000000|2021-11-18 19:00:00|207711|207561|207767|207617|207828.9|207678.9|207709.1|207559.1|608
1637262300000|2021-11-18 19:05:00|207766.7|207616.7|207750.7|207600.7|207775.5|207625.5|207658.7|207508.7|561
1637262600000|2021-11-18 19:10:00|207750.4|207600.4|207835|207685|207852.8|207702.8|207748.4|207598.4|552
1637262900000|2021-11-18 19:15:00|207834.4|207684.4|207934.7|207784.7|207934.7|207784.7|207834.4|207684.4|608
1637263200000|2021-11-18 19:20:00|207934.8|207784.8|207804.1|207654.1|207941.1|207791.1|207753.6|207603.6|724
1637263500000|2021-11-18 19:25:00|207803.5|207653.5|207880.8|207730.8|207939|207789|207748.1|207598.1|635
1637263800000|2021-11-18 19:30:00|207880.4|207730.4|207918.4|207768.4|207948.2|207798.2|207851.3|207701.3|589
1637264100000|2021-11-18 19:35:00|207918.3|207768.3|207897.3|207747.3|207918.3|207768.3|207825.9|207675.9|594
1637264400000|2021-11-18 19:40:00|207898.1|207748.1|207938.4|207788.4|207962.5|207812.5|207847.1|207697.1|477
1637264700000|2021-11-18 19:45:00|207938.7|207788.7|207763.8|207613.8|207956.3|207806.3|207735.3|207585.3|560
1637265000000|2021-11-18 19:50:00|207764.3|207614.3|207784.1|207634.1|207792.9|207642.9|207702.7|207552.7|587
1637265300000|2021-11-18 19:55:00|207782.7|207632.7|207675.5|207525.5|207792.8|207642.8|207663.2|207513.2|624
1637265600000|2021-11-18 20:00:00|207676.7|207526.7|207868.2|207718.2|207884.8|207734.8|207673.5|207523.5|696
1637265900000|2021-11-18 20:05:00|207869.6|207719.6|207936.6|207786.6|207947|207797|207846.5|207696.5|623
1637266200000|2021-11-18 20:10:00|207936.5|207786.5|207932.9|207782.9|207998.7|207848.7|207925.2|207775.2|603
1637266500000|2021-11-18 20:15:00|207932.3|207782.3|207951.3|207801.3|207978.1|207828.1|207905.9|207755.9|562
1637266800000|2021-11-18 20:20:00|207950.9|207800.9|207940.3|207790.3|207971.9|207821.9|207930.8|207780.8|535
1637267100000|2021-11-18 20:25:00|207938.2|207788.2|207993.1|207843.1|207993.1|207843.1|207827.6|207677.6|663
1637267400000|2021-11-18 20:30:00|207989.3|207839.3|207925.5|207775.5|207989.3|207839.3|207914.3|207764.3|643
1637267700000|2021-11-18 20:35:00|207925.6|207775.6|207924.9|207774.9|207942.3|207792.3|207854.3|207704.3|689
1637268000000|2021-11-18 20:40:00|207925|207775|207934.4|207784.4|207949|207799|207883.5|207733.5|690
1637268300000|2021-11-18 20:45:00|207934.5|207784.5|207978.7|207828.7|207985.3|207835.3|207916.2|207766.2|552
1637268600000|2021-11-18 20:50:00|207975.6|207825.6|207926.3|207776.3|207984.8|207834.8|207886.2|207736.2|654
1637268900000|2021-11-18 20:55:00|207921.9|207771.9|207921.6|207771.6|207945.1|207795.1|207851.8|207701.8|691
1637269200000|2021-11-18 21:00:00|207924.6|207774.6|207964.7|207814.7|207965.2|207815.2|207892.1|207742.1|478
1637269500000|2021-11-18 21:05:00|207951.3|207801.3|207967.8|207817.8|207983.7|207833.7|207951.3|207801.3|332
1637269800000|2021-11-18 21:10:00|207971|207821|208031.6|207881.6|208034.8|207884.8|207962.9|207812.9|376
1637270100000|2021-11-18 21:15:00|208031.8|207881.8|207921.3|207771.3|208038.9|207888.9|207911.5|207761.5|522
1637270400000|2021-11-18 21:20:00|207919.9|207769.9|207913.3|207763.3|207922.9|207772.9|207897.9|207747.9|538
1637270700000|2021-11-18 21:25:00|207913.6|207763.6|207849|207699|207928.2|207778.2|207844.3|207694.3|488
1637271000000|2021-11-18 21:30:00|207851.8|207701.8|207780|207630|207857.7|207707.7|207750.6|207600.6|451
1637271300000|2021-11-18 21:35:00|207778.9|207628.9|207749.9|207599.9|207798.5|207648.5|207746.8|207596.8|395
1637271600000|2021-11-18 21:40:00|207754|207604|207777.1|207627.1|207785.8|207635.8|207746.7|207596.7|395
1637271900000|2021-11-18 21:45:00|207774.6|207624.6|207797.4|207647.4|207799|207649|207756.5|207606.5|355
1637272200000|2021-11-18 21:50:00|207795.4|207645.4|207769.9|207619.9|207795.6|207645.6|207754.4|207604.4|470
1637272500000|2021-11-18 21:55:00|207770.9|207620.9|207926.9|207630.1|207926.9|207689.3|207734.3|207584.3|426
1637272800000|2021-11-18 22:00:00|207905.6|207608.6|207773.4|207476.4|207908.8|207611.8|207769.7|207472.7|125
1637273100000|2021-11-18 22:05:00|207762.8|207465.8|207842.8|207545.8|207848.9|207551.9|207762.8|207465.8|124
1637273400000|2021-11-18 22:10:00|207830.7|207533.7|207794.9|207497.9|207872.3|207575.3|207771.9|207474.9|253
1637273700000|2021-11-18 22:15:00|207795.6|207498.6|207826.4|207529.4|207914.9|207617.9|207760.3|207463.3|201
1637274000000|2021-11-18 22:20:00|207818.1|207521.1|207870.7|207573.7|208026.2|207729.2|207739.5|207442.5|298
1637274300000|2021-11-18 22:25:00|207870.4|207573.4|207851.9|207554.9|208030.5|207733.5|207656.1|207359.1|435
1637274600000|2021-11-18 22:30:00|207856.3|207559.3|207931.7|207634.7|207934|207637|207729.3|207432.3|395
1637274900000|2021-11-18 22:35:00|207931.9|207634.9|207926.5|207629.5|207932.6|207635.6|207815.8|207518.8|243
1637275200000|2021-11-18 22:40:00|207924.4|207627.4|207871.1|207574.1|207935.8|207638.8|207784.2|207487.2|277
1637275500000|2021-11-18 22:45:00|207827.5|207530.5|207893.3|207596.3|207929.3|207632.3|207749.8|207452.8|224
1637275800000|2021-11-18 22:50:00|207893.1|207596.1|207902.8|207605.8|207930.5|207633.5|207784|207487|193
1637276100000|2021-11-18 22:55:00|207902.6|207605.6|207882.4|207585.4|207933.5|207636.5|207789.3|207492.3|240
1637276400000|2021-11-18 23:00:00|207817.7|207520.7|207762.2|207612.2|207843.8|207624.8|207675.6|207378.6|687
1637276700000|2021-11-18 23:05:00|207759.7|207609.7|207723.1|207573.1|207807.2|207624.1|207708.6|207536.5|391
1637277000000|2021-11-18 23:10:00|207712.3|207562.3|207749.8|207599.8|207763.4|207613.4|207712.3|207562.3|256
1637277300000|2021-11-18 23:15:00|207750.7|207600.7|207734.8|207584.8|207775.7|207625.7|207723.1|207573.1|404
1637277600000|2021-11-18 23:20:00|207734|207584|207749.9|207599.9|207840.7|207618.5|207724.1|207543.7|337
1637277900000|2021-11-18 23:25:00|207754.5|207604.5|207778.4|207628.4|207811|207637.3|207729.2|207533|341
1637278200000|2021-11-18 23:30:00|207780.9|207630.9|207823.6|207673.6|207825.1|207675.1|207744.5|207594.5|297
1637278500000|2021-11-18 23:35:00|207829.1|207679.1|207831.2|207681.2|207837.4|207687.4|207812.6|207662.6|256
1637278800000|2021-11-18 23:40:00|207827.5|207677.5|207815.2|207665.2|207837.1|207687.1|207801.1|207651.1|285
1637279100000|2021-11-18 23:45:00|207814.8|207664.8|207788.7|207638.7|207832.5|207682.5|207781.3|207631.3|299
1637279400000|2021-11-18 23:50:00|207790|207640|207801.6|207651.6|207822.9|207672.9|207774.4|207624.4|231
1637279700000|2021-11-18 23:55:00|207801.7|207651.7|207833.5|207683.5|207833.9|207683.9|207797.3|207647.3|281
1637280000000|2021-11-19 00:00:00|207832.4|207682.4|207834.7|207684.7|207866.2|207716.2|207822.7|207672.7|426
1637280300000|2021-11-19 00:05:00|207834.5|207684.5|207832.7|207682.7|207846.9|207696.9|207817|207667|272
1637280600000|2021-11-19 00:10:00|207833|207683|207838.1|207688.1|207845.3|207695.3|207800.8|207650.8|268
1637280900000|2021-11-19 00:15:00|207841.7|207691.7|207816.4|207666.4|207844.1|207694.1|207810.4|207660.4|297
1637281200000|2021-11-19 00:20:00|207818.2|207668.2|207837.7|207687.7|207851.4|207701.4|207815.6|207665.6|323
1637281500000|2021-11-19 00:25:00|207839|207689|207831.5|207681.5|207863.3|207713.3|207820.9|207670.9|312
1637281800000|2021-11-19 00:30:00|207834.6|207684.6|207835.9|207685.9|207852.3|207702.3|207808.8|207658.8|255
1637282100000|2021-11-19 00:35:00|207837.2|207687.2|207816.4|207666.4|207841.5|207691.5|207807.3|207657.3|300
1637282400000|2021-11-19 00:40:00|207816.1|207666.1|207835|207685|207839.4|207689.4|207806.3|207656.3|319
1637282700000|2021-11-19 00:45:00|207833.9|207683.9|207838.8|207688.8|207847.9|207697.9|207812.1|207662.1|347
1637283000000|2021-11-19 00:50:00|207840.1|207690.1|207822.2|207672.2|207846.8|207696.8|207819.6|207669.6|351
1637283300000|2021-11-19 00:55:00|207822.3|207672.3|207809.2|207659.2|207847.3|207697.3|207805.3|207655.3|430
1637283600000|2021-11-19 01:00:00|207808.7|207658.7|207814.6|207664.6|207845.1|207695.1|207789.6|207639.6|591
1637283900000|2021-11-19 01:05:00|207813.8|207663.8|207902|207752|207906.7|207756.7|207807|207657|501
1637284200000|2021-11-19 01:10:00|207902.4|207752.4|207894.8|207744.8|207914|207764|207873.6|207723.6|387
1637284500000|2021-11-19 01:15:00|207893.3|207743.3|207935.5|207785.5|207942.1|207792.1|207893.3|207743.3|442
1637284800000|2021-11-19 01:20:00|207931.2|207781.2|207891.9|207741.9|207938.3|207788.3|207873.3|207723.3|415
1637285100000|2021-11-19 01:25:00|207891.2|207741.2|207892|207742|207897.3|207747.3|207874.7|207724.7|342
1637285400000|2021-11-19 01:30:00|207892.2|207742.2|207919.2|207769.2|207950.3|207800.3|207892.2|207742.2|476
1637285700000|2021-11-19 01:35:00|207915.5|207765.5|207873.8|207723.8|207922.1|207772.1|207869.1|207719.1|434
1637286000000|2021-11-19 01:40:00|207873.5|207723.5|207840.5|207690.5|207885.2|207735.2|207829|207679|393
1637286300000|2021-11-19 01:45:00|207839.8|207689.8|207777.5|207627.5|207852.1|207702.1|207750.3|207600.3|491
1637286600000|2021-11-19 01:50:00|207778.6|207628.6|207780.1|207630.1|207813.4|207663.4|207750.7|207600.7|429
1637286900000|2021-11-19 01:55:00|207780.3|207630.3|207877.7|207727.7|207889.1|207739.1|207761.2|207611.2|440
1637287200000|2021-11-19 02:00:00|207879.2|207729.2|207893.8|207743.8|207905.4|207755.4|207875.7|207725.7|432
1637287500000|2021-11-19 02:05:00|207882.4|207732.4|207899.5|207749.5|207933|207783|207874.1|207724.1|396
1637287800000|2021-11-19 02:10:00|207899|207749|207840.3|207690.3|207919.5|207769.5|207828.3|207678.3|357
1637288100000|2021-11-19 02:15:00|207840.1|207690.1|207840.6|207690.6|207881.1|207731.1|207828.4|207678.4|340
1637288400000|2021-11-19 02:20:00|207840.5|207690.5|207832.4|207682.4|207841.3|207691.3|207824.7|207674.7|289
1637288700000|2021-11-19 02:25:00|207832.8|207682.8|207811.1|207661.1|207835.4|207685.4|207792.5|207642.5|269
1637289000000|2021-11-19 02:30:00|207811.3|207661.3|207792.5|207642.5|207812.9|207662.9|207747.6|207597.6|437
1637289300000|2021-11-19 02:35:00|207793.9|207643.9|207750.2|207600.2|207798|207648|207749.4|207599.4|341
1637289600000|2021-11-19 02:40:00|207751.6|207601.6|207774.4|207624.4|207774.4|207624.4|207749.1|207599.1|390
1637289900000|2021-11-19 02:45:00|207774.2|207624.2|207766.2|207616.2|207774.4|207624.4|207751.5|207601.5|327
1637290200000|2021-11-19 02:50:00|207766.8|207616.8|207766.1|207616.1|207768.9|207618.9|207750.5|207600.5|297
1637290500000|2021-11-19 02:55:00|207766.8|207616.8|207769.6|207619.6|207773.7|207623.7|207751|207601|384
1637290800000|2021-11-19 03:00:00|207771.6|207621.6|207754.4|207604.4|207801|207651|207745.7|207595.7|335
1637291100000|2021-11-19 03:05:00|207751.4|207601.4|207750.8|207600.8|207759.9|207609.9|207734.7|207584.7|250
1637291400000|2021-11-19 03:10:00|207750.1|207600.1|207748.4|207598.4|207762.8|207612.8|207742.4|207592.4|245
1637291700000|2021-11-19 03:15:00|207749.8|207599.8|207756.2|207606.2|207761.1|207611.1|207727|207577|320
1637292000000|2021-11-19 03:20:00|207756.5|207606.5|207752.7|207602.7|207762.8|207612.8|207741.7|207591.7|311
1637292300000|2021-11-19 03:25:00|207751.9|207601.9|207756.8|207606.8|207761.1|207611.1|207742.7|207592.7|189
1637292600000|2021-11-19 03:30:00|207757.1|207607.1|207798.8|207648.8|207810.8|207660.8|207753.4|207603.4|342
1637292900000|2021-11-19 03:35:00|207799.3|207649.3|207802|207652|207822.5|207672.5|207791.5|207641.5|335
1637293200000|2021-11-19 03:40:00|207805.5|207655.5|207795.2|207645.2|207813.4|207663.4|207792.7|207642.7|302
1637293500000|2021-11-19 03:45:00|207798.3|207648.3|207779.6|207629.6|207809|207659|207772.4|207622.4|281
1637293800000|2021-11-19 03:50:00|207779.5|207629.5|207759.9|207609.9|207798.7|207648.7|207757.7|207607.7|349
1637294100000|2021-11-19 03:55:00|207761.3|207611.3|207768.9|207618.9|207773.8|207623.8|207751|207601|279
1637294400000|2021-11-19 04:00:00|207769.2|207619.2|207756.7|207606.7|207777.4|207627.4|207752.7|207602.7|220
1637294700000|2021-11-19 04:05:00|207756|207606|207756.2|207606.2|207767.4|207617.4|207748|207598|238
1637295000000|2021-11-19 04:10:00|207756.3|207606.3|207766.2|207616.2|207776|207626|207751.3|207601.3|272
1637295300000|2021-11-19 04:15:00|207767.2|207617.2|207761.8|207611.8|207773.6|207623.6|207753.3|207603.3|308
1637295600000|2021-11-19 04:20:00|207763.6|207613.6|207765.1|207615.1|207778.8|207628.8|207751.2|207601.2|270
1637295900000|2021-11-19 04:25:00|207763.5|207613.5|207759.9|207609.9|207778.4|207628.4|207755|207605|253
1637296200000|2021-11-19 04:30:00|207769.4|207619.4|207758.6|207608.6|207771.8|207621.8|207753.8|207603.8|317
1637296500000|2021-11-19 04:35:00|207763.4|207613.4|207762.5|207612.5|207774.4|207624.4|207749.6|207599.6|275
1637296800000|2021-11-19 04:40:00|207765.6|207615.6|207755|207605|207772.3|207622.3|207752|207602|257
1637297100000|2021-11-19 04:45:00|207754.6|207604.6|207719.4|207569.4|207765.1|207615.1|207713|207563|257
1637297400000|2021-11-19 04:50:00|207719.6|207569.6|207774.5|207624.5|207783.6|207633.6|207711.5|207561.5|293
1637297700000|2021-11-19 04:55:00|207774.7|207624.7|207773.3|207623.3|207782.6|207632.6|207762.9|207612.9|263
1637298000000|2021-11-19 05:00:00|207770.8|207620.8|207768.1|207618.1|207777.9|207627.9|207757.5|207607.5|288
1637298300000|2021-11-19 05:05:00|207767.9|207617.9|207720.1|207570.1|207773.5|207623.5|207714.5|207564.5|276
1637298600000|2021-11-19 05:10:00|207719.8|207569.8|207714.9|207564.9|207727.2|207577.2|207710.6|207560.6|259
1637298900000|2021-11-19 05:15:00|207713.8|207563.8|207715.6|207565.6|207728|207578|207709.5|207559.5|244
1637299200000|2021-11-19 05:20:00|207715.5|207565.5|207716|207566|207727.6|207577.6|207707.7|207557.7|252
1637299500000|2021-11-19 05:25:00|207716.1|207566.1|207668.1|207518.1|207716.4|207566.4|207661.4|207511.4|236
1637299800000|2021-11-19 05:30:00|207665.1|207515.1|207667.6|207517.6|207676|207526|207657.4|207507.4|322
1637300100000|2021-11-19 05:35:00|207666.2|207516.2|207654.1|207504.1|207672.3|207522.3|207641.3|207491.3|263
1637300400000|2021-11-19 05:40:00|207650.8|207500.8|207624.3|207474.3|207659.5|207509.5|207622.7|207472.7|309
1637300700000|2021-11-19 05:45:00|207625.1|207475.1|207629.2|207479.2|207630.3|207480.3|207622.1|207472.1|364
1637301000000|2021-11-19 05:50:00|207629.4|207479.4|207632.6|207482.6|207635.9|207485.9|207620.4|207470.4|253
1637301300000|2021-11-19 05:55:00|207631.7|207481.7|207632.3|207482.3|207633.3|207483.3|207625.6|207475.6|243
1637301600000|2021-11-19 06:00:00|207632.2|207482.2|207585.9|207435.9|207632.4|207482.4|207585.1|207435.1|326
1637301900000|2021-11-19 06:05:00|207586.1|207436.1|207591.7|207441.7|207596|207446|207581|207431|324
1637302200000|2021-11-19 06:10:00|207591.6|207441.6|207591.9|207441.9|207597.7|207447.7|207585.4|207435.4|280
1637302500000|2021-11-19 06:15:00|207592.1|207442.1|207584|207434|207599.3|207449.3|207583.9|207433.9|317
1637302800000|2021-11-19 06:20:00|207582|207432|207577.1|207427.1|207598.7|207448.7|207576.9|207426.9|278
1637303100000|2021-11-19 06:25:00|207577.2|207427.2|207542.3|207392.3|207577.2|207427.2|207541|207391|294
1637303400000|2021-11-19 06:30:00|207545.2|207395.2|207502.8|207352.8|207547.3|207397.3|207494.8|207344.8|301
1637303700000|2021-11-19 06:35:00|207503.2|207353.2|207471.8|207321.8|207513.2|207363.2|207455.8|207305.8|276
1637304000000|2021-11-19 06:40:00|207469.8|207319.8|207487.2|207337.2|207505.7|207355.7|207461.8|207311.8|370
1637304300000|2021-11-19 06:45:00|207486.9|207336.9|207493.2|207343.2|207513.2|207363.2|207475.2|207325.2|329
1637304600000|2021-11-19 06:50:00|207493|207343|207499.3|207349.3|207509.2|207359.2|207487.3|207337.3|285
1637304900000|2021-11-19 06:55:00|207499.9|207349.9|207496|207346|207513.6|207363.6|207488.7|207338.7|388
1637305200000|2021-11-19 07:00:00|207494.4|207344.4|207504.7|207354.7|207520.6|207370.6|207494.4|207344.4|461
1637305500000|2021-11-19 07:05:00|207505.5|207355.5|207500.7|207350.7|207562.3|207412.3|207491.4|207341.4|541
1637305800000|2021-11-19 07:10:00|207501.3|207351.3|207468.2|207318.2|207525.5|207375.5|207464.1|207314.1|539
1637306100000|2021-11-19 07:15:00|207468.5|207318.5|207460.5|207310.5|207490.2|207340.2|207456.5|207306.5|445
1637306400000|2021-11-19 07:20:00|207459.9|207309.9|207328.4|207178.4|207463.6|207313.6|207320.1|207170.1|518
1637306700000|2021-11-19 07:25:00|207329.4|207179.4|207238.6|207088.6|207343.4|207193.4|207237.1|207087.1|527
1637307000000|2021-11-19 07:30:00|207240.9|207090.9|207266.3|207116.3|207323|207173|207232.2|207082.2|618
1637307300000|2021-11-19 07:35:00|207265.9|207115.9|207305.7|207155.7|207312.3|207162.3|207231.9|207081.9|514
1637307600000|2021-11-19 07:40:00|207305.8|207155.8|207332.1|207182.1|207362.5|207212.5|207287.9|207137.9|499
1637307900000|2021-11-19 07:45:00|207332.3|207182.3|207366.7|207216.7|207387.4|207237.4|207315.4|207165.4|491
1637308200000|2021-11-19 07:50:00|207367|207217|207493.9|207343.9|207494|207344|207363.8|207213.8|581
1637308500000|2021-11-19 07:55:00|207492.4|207342.4|207585.9|207435.9|207586.4|207436.4|207492.4|207342.4|488
1637308800000|2021-11-19 08:00:00|207587.7|207437.7|207720.7|207570.7|207765.1|207615.1|207550.2|207400.2|819
1637309100000|2021-11-19 08:05:00|207723.6|207573.6|207767.1|207617.1|207790.6|207640.6|207648.7|207498.7|741
1637309400000|2021-11-19 08:10:00|207768.2|207618.2|207750.7|207600.7|207813.4|207663.4|207734.5|207584.5|586
1637309700000|2021-11-19 08:15:00|207750.8|207600.8|207812.1|207662.1|207816.6|207666.6|207710.4|207560.4|563
1637310000000|2021-11-19 08:20:00|207814.8|207664.8|207891|207741|207900.2|207750.2|207806.6|207656.6|530
1637310300000|2021-11-19 08:25:00|207891.3|207741.3|207864.4|207714.4|207951.5|207801.5|207833.1|207683.1|616
1637310600000|2021-11-19 08:30:00|207863.5|207713.5|207821.4|207671.4|207897|207747|207730|207580|713
1637310900000|2021-11-19 08:35:00|207820.5|207670.5|208016.3|207866.3|208045.9|207895.9|207805.4|207655.4|675
1637311200000|2021-11-19 08:40:00|208017.1|207867.1|207926.7|207776.7|208028.6|207878.6|207925|207775|743
1637311500000|2021-11-19 08:45:00|207927.1|207777.1|207898.3|207748.3|207989.1|207839.1|207854|207704|731
1637311800000|2021-11-19 08:50:00|207898.1|207748.1|207970.3|207820.3|207991|207841|207886.6|207736.6|636
1637312100000|2021-11-19 08:55:00|207970.4|207820.4|208020.1|207870.1|208036.8|207886.8|207922.5|207772.5|628
1637312400000|2021-11-19 09:00:00|208018.9|207868.9|208115.5|207965.5|208169.8|208019.8|208016.7|207866.7|783
1637312700000|2021-11-19 09:05:00|208115.2|207965.2|208059.5|207909.5|208194.5|208044.5|208027.2|207877.2|784
1637313000000|2021-11-19 09:10:00|208061.7|207911.7|207933.3|207783.3|208089.3|207939.3|207911.5|207761.5|659
1637313300000|2021-11-19 09:15:00|207927|207777|207973.5|207823.5|208016.5|207866.5|207875|207725|631
1637313600000|2021-11-19 09:20:00|207973.9|207823.9|208072.5|207922.5|208079.4|207929.4|207973.9|207823.9|529
1637313900000|2021-11-19 09:25:00|208071.9|207921.9|208154.1|208004.1|208180|208030|207922.4|207772.4|918
1637314200000|2021-11-19 09:30:00|208156.7|208006.7|208219.3|208069.3|208258.9|208108.9|208025.5|207875.5|941
1637314500000|2021-11-19 09:35:00|208219.6|208069.6|208442.6|208292.6|208467.3|208317.3|208219.2|208069.2|949
1637314800000|2021-11-19 09:40:00|208445.8|208295.8|208458.7|208308.7|208512.7|208362.7|208376.6|208226.6|894
1637315100000|2021-11-19 09:45:00|208456.4|208306.4|208335.8|208185.8|208464|208314|208287.6|208137.6|989
1637315400000|2021-11-19 09:50:00|208334.6|208184.6|208511.8|208361.8|208511.8|208361.8|208262.5|208112.5|900
1637315700000|2021-11-19 09:55:00|208511.5|208361.5|208634.8|208484.8|208645.2|208495.2|208464.4|208314.4|914
1637316000000|2021-11-19 10:00:00|208634.2|208484.2|208751.1|208601.1|208755.5|208605.5|208602.7|208452.7|941
1637316300000|2021-11-19 10:05:00|208750.1|208600.1|208713.6|208563.6|208760|208610|208616.1|208466.1|921
1637316600000|2021-11-19 10:10:00|208722.2|208572.2|208844.8|208694.8|208900|208750|208705.1|208555.1|903
1637316900000|2021-11-19 10:15:00|208844.5|208694.5|208825.3|208675.3|208853.9|208703.9|208797.6|208647.6|877
1637317200000|2021-11-19 10:20:00|208824.9|208674.9|208854.1|208704.1|208972.9|208822.9|208797.5|208647.5|894
1637317500000|2021-11-19 10:25:00|208852.2|208702.2|208695.1|208545.1|208853.5|208703.5|208683.6|208533.6|928
1637317800000|2021-11-19 10:30:00|208695|208545|208620.7|208470.7|208704.4|208554.4|208515.7|208365.7|875
1637318100000|2021-11-19 10:35:00|208619.5|208469.5|208666.1|208516.1|208798.4|208648.4|208567.8|208417.8|838
1637318400000|2021-11-19 10:40:00|208666.5|208516.5|208665.5|208515.5|208671.7|208521.7|208486.6|208336.6|858
1637318700000|2021-11-19 10:45:00|208670.4|208520.4|208751.9|208601.9|208781.5|208631.5|208669.6|208519.6|814
1637319000000|2021-11-19 10:50:00|208734.1|208584.1|208707.8|208557.8|208774.1|208624.1|208694.6|208544.6|946
1637319300000|2021-11-19 10:55:00|208706|208556|208697.5|208547.5|208751.9|208601.9|208648|208498|862
1637319600000|2021-11-19 11:00:00|208694.7|208544.7|208568|208418|208713|208563|208542.9|208392.9|829
1637319900000|2021-11-19 11:05:00|208567.9|208417.9|208880.1|208730.1|208883.1|208733.1|208567.9|208417.9|858
1637320200000|2021-11-19 11:10:00|208880.5|208730.5|208882.3|208732.3|208904.1|208754.1|208748.2|208598.2|791
1637320500000|2021-11-19 11:15:00|208882.5|208732.5|208897.1|208747.1|208971.8|208821.8|208866.3|208716.3|748
1637320800000|2021-11-19 11:20:00|208899|208749|208843.2|208693.2|208902.9|208752.9|208808.4|208658.4|796
1637321100000|2021-11-19 11:25:00|208840.9|208690.9|208738|208588|208851.4|208701.4|208725|208575|724
1637321400000|2021-11-19 11:30:00|208736.9|208586.9|208575.5|208425.5|208796.3|208646.3|208575.5|208425.5|809
1637321700000|2021-11-19 11:35:00|208579.4|208429.4|208704.8|208554.8|208712.9|208562.9|208577.6|208427.6|871
1637322000000|2021-11-19 11:40:00|208705.9|208555.9|208703.6|208553.6|208816.1|208666.1|208686.1|208536.1|897
1637322300000|2021-11-19 11:45:00|208703.3|208553.3|208766.2|208616.2|208770.2|208620.2|208650.7|208500.7|733
1637322600000|2021-11-19 11:50:00|208768.2|208618.2|208667.8|208517.8|208788.8|208638.8|208612.3|208462.3|775
1637322900000|2021-11-19 11:55:00|208664|208514|208546.9|208396.9|208710.5|208560.5|208502.5|208352.5|897
1637323200000|2021-11-19 12:00:00|208543|208393|208243|208093|208552|208402|208243|208093|960
1637323500000|2021-11-19 12:05:00|208242.9|208092.9|208360.5|208210.5|208376.5|208226.5|208164.4|208014.4|727
1637323800000|2021-11-19 12:10:00|208360|208210|208265.2|208115.2|208405.1|208255.1|208219.4|208069.4|778
1637324100000|2021-11-19 12:15:00|208267.3|208117.3|208208.9|208058.9|208365.6|208215.6|208192.7|208042.7|700
1637324400000|2021-11-19 12:20:00|208210|208060|208136.7|207986.7|208237.3|208087.3|208118.5|207968.5|723
1637324700000|2021-11-19 12:25:00|208135.1|207985.1|208224|208074|208240.3|208090.3|208130.1|207980.1|694
1637325000000|2021-11-19 12:30:00|208224.7|208074.7|208334.2|208184.2|208355.5|208205.5|208214.9|208064.9|716
1637325300000|2021-11-19 12:35:00|208338|208188|208222.8|208072.8|208339.6|208189.6|208166.7|208016.7|752
1637325600000|2021-11-19 12:40:00|208224.2|208074.2|208182.1|208032.1|208270.8|208120.8|208179|208029|546
1637325900000|2021-11-19 12:45:00|208181.6|208031.6|208458.7|208308.7|208500.1|208350.1|208179.5|208029.5|763
1637326200000|2021-11-19 12:50:00|208461.4|208311.4|208308.3|208158.3|208471.6|208321.6|208307.1|208157.1|871
1637326500000|2021-11-19 12:55:00|208306|208156|208471.1|208321.1|208506.1|208367.3|208296.4|208146.4|827
1637326800000|2021-11-19 13:00:00|208468.6|208318.6|208546.1|208396.1|208596.2|208446.2|208398.2|208248.2|976
1637327100000|2021-11-19 13:05:00|208546|208396|208287.6|208137.6|208585.7|208435.7|208285.8|208135.8|948
1637327400000|2021-11-19 13:10:00|208285.4|208135.4|208247.7|208097.7|208416.4|208266.4|208181.6|208031.6|913
1637327700000|2021-11-19 13:15:00|208248.6|208098.6|208082|207932|208256.3|208106.3|208076.6|207926.6|910
1637328000000|2021-11-19 13:20:00|208088.7|207938.7|207839.4|207689.4|208094|207944|207839.4|207689.4|950
1637328300000|2021-11-19 13:25:00|207840.7|207690.7|207597.1|207447.1|207877|207727|207597.1|207447.1|907
1637328600000|2021-11-19 13:30:00|207588.5|207438.5|207438.1|207288.1|207602|207452|207425.3|207275.3|897
1637328900000|2021-11-19 13:35:00|207437|207287|207452.5|207302.5|207552.5|207415.4|207264.6|207114.6|881
1637329200000|2021-11-19 13:40:00|207453.2|207303.2|207396.2|207246.2|207629.8|207479.8|207394.7|207244.7|846
1637329500000|2021-11-19 13:45:00|207396.1|207246.1|207401.5|207251.5|207550.2|207400.2|207351.8|207201.8|822
1637329800000|2021-11-19 13:50:00|207404.6|207254.6|207696.4|207546.4|207699.4|207549.4|207381.4|207231.4|898
1637330100000|2021-11-19 13:55:00|207696.7|207546.7|207645.3|207495.3|207718.3|207590.1|207580|207467.2|835
1637330400000|2021-11-19 14:00:00|207644.8|207494.8|207466.4|207316.4|207644.8|207494.8|207424|207274|773
1637330700000|2021-11-19 14:05:00|207468.8|207318.8|207381.4|207231.4|207471.9|207321.9|207286.2|207136.2|777
1637331000000|2021-11-19 14:10:00|207381.5|207231.5|206992.8|206842.8|207392.5|207242.5|206927.3|206777.3|900
1637331300000|2021-11-19 14:15:00|206990|206840|207086.3|206936.3|207164.8|207014.8|206728.2|206578.2|1144
1637331600000|2021-11-19 14:20:00|207086.7|206936.7|207003.9|206853.9|207101.6|206951.6|206850.6|206700.6|1088
1637331900000|2021-11-19 14:25:00|207017.3|206867.3|207120.9|206970.9|207187.5|207037.5|206940.1|206802.5|949
1637332200000|2021-11-19 14:30:00|207122.2|206972.2|207416.5|207266.5|207451.9|207301.9|207111|206961|1077
1637332500000|2021-11-19 14:35:00|207419.1|207269.1|207346|207196|207423.7|207273.7|207259.2|207109.2|965
1637332800000|2021-11-19 14:40:00|207342.4|207192.4|207521|207371|207619.3|207469.3|207288.7|207138.7|916
1637333100000|2021-11-19 14:45:00|207524.1|207374.1|207551|207401|207613.6|207463.6|207475.6|207325.6|893
1637333400000|2021-11-19 14:50:00|207552|207402|207890.4|207740.4|207903|207753|207501.6|207351.6|896
1637333700000|2021-11-19 14:55:00|207890.7|207740.7|207710.4|207560.4|207956.8|207806.8|207706.9|207556.9|920
1637334000000|2021-11-19 15:00:00|207696.6|207546.6|207986.5|207836.5|208068.8|207918.8|207680.5|207530.5|938
1637334300000|2021-11-19 15:05:00|207985.7|207835.7|207640.6|207490.6|207988.1|207838.1|207639|207489|922
1637334600000|2021-11-19 15:10:00|207641.5|207491.5|207726|207576|207776.6|207626.6|207612.5|207462.5|858
1637334900000|2021-11-19 15:15:00|207728|207578|207688.8|207538.8|207877|207727|207661.8|207511.8|904
1637335200000|2021-11-19 15:20:00|207689.1|207539.1|208039.7|207889.7|208041.9|207891.9|207659.6|207509.6|861
1637335500000|2021-11-19 15:25:00|208039.8|207889.8|208022.7|207872.7|208071.2|207951.9|207957|207807|752
1637335800000|2021-11-19 15:30:00|208022.6|207872.6|207950.1|207800.1|208036.2|207886.2|207924.2|207774.2|776
1637336100000|2021-11-19 15:35:00|207951.3|207801.3|208035.7|207885.7|208035.7|207885.7|207834.2|207684.2|808
1637336400000|2021-11-19 15:40:00|208052.2|207902.2|208189.8|208039.8|208243.5|208093.5|208028.3|207878.3|897
1637336700000|2021-11-19 15:45:00|208187.4|208037.4|208362.3|208212.3|208428.5|208278.5|208186.5|208036.5|1018
1637337000000|2021-11-19 15:50:00|208361|208211|208414.7|208264.7|208459.5|208309.5|208148.7|207998.7|957
1637337300000|2021-11-19 15:55:00|208419.7|208269.7|208451.8|208301.8|208562.8|208412.8|208310.5|208160.5|1028
1637337600000|2021-11-19 16:00:00|208452.8|208302.8|208413.5|208263.5|208523.7|208373.7|208369.1|208219.1|917
1637337900000|2021-11-19 16:05:00|208413.2|208263.2|208353|208203|208434.4|208284.4|208306.3|208156.3|856
1637338200000|2021-11-19 16:10:00|208348.8|208198.8|208315.5|208165.5|208399|208249|208298.3|208148.3|830
1637338500000|2021-11-19 16:15:00|208341.9|208191.9|208289.1|208139.1|208377.5|208227.5|208242.6|208092.6|793
1637338800000|2021-11-19 16:20:00|208284.1|208134.1|208148.4|207998.4|208287.4|208137.4|208115.6|207965.6|732
1637339100000|2021-11-19 16:25:00|208149.5|207999.5|208051.1|207901.1|208149.5|207999.5|208002.9|207852.9|781
1637339400000|2021-11-19 16:30:00|208052.1|207902.1|208101.6|207951.6|208120.5|207970.5|208018|207868|660
1637339700000|2021-11-19 16:35:00|208102.5|207952.5|207963.7|207813.7|208150.7|208000.7|207941.3|207791.3|748
1637340000000|2021-11-19 16:40:00|207964.2|207814.2|207971.2|207821.2|208013.2|207863.2|207960.8|207810.8|521
1637340300000|2021-11-19 16:45:00|207971.5|207821.5|208163.9|208013.9|208184.6|208034.6|207971.5|207821.5|791
1637340600000|2021-11-19 16:50:00|208165.5|208015.5|208192.8|208042.8|208300.6|208150.6|208160.4|208010.4|812
1637340900000|2021-11-19 16:55:00|208196.2|208046.2|208057.8|207907.8|208196.2|208046.2|208056.8|207906.8|714
1637341200000|2021-11-19 17:00:00|208057.9|207907.9|208083.2|207933.2|208102.6|207952.6|207982.5|207832.5|667
1637341500000|2021-11-19 17:05:00|208084.4|207934.4|207973.3|207823.3|208128.1|207978.1|207972.2|207822.2|640
1637341800000|2021-11-19 17:10:00|207974.7|207824.7|208027.7|207877.7|208080.5|207930.5|207971.6|207821.8|647
1637342100000|2021-11-19 17:15:00|208027.5|207877.5|208099|207949|208126.3|207976.3|208015.5|207865.5|679
1637342400000|2021-11-19 17:20:00|208098.9|207948.9|208140.9|207990.9|208156.3|208006.3|208054.5|207948.9|607
1637342700000|2021-11-19 17:25:00|208141.2|207991.2|208145.3|207995.3|208189|208039|208055.4|207905.4|597
1637343000000|2021-11-19 17:30:00|208148.7|207998.7|208247.8|208097.8|208267.8|208117.8|208056.1|207906.1|673
1637343300000|2021-11-19 17:35:00|208243.2|208093.2|208575.3|208425.3|208579.3|208429.3|208200.5|208050.5|795
1637343600000|2021-11-19 17:40:00|208574.3|208424.3|208800.2|208650.2|208914|208781.2|208548.1|208398.1|1058
1637343900000|2021-11-19 17:45:00|208798.1|208648.1|208736.6|208586.6|208835.1|208685.1|208548|208398|948
1637344200000|2021-11-19 17:50:00|208737|208587|208602.4|208452.4|208741.8|208591.8|208538.4|208388.4|840
1637344500000|2021-11-19 17:55:00|208614.8|208464.8|208528.4|208378.4|208622.7|208472.7|208486.2|208336.2|688
1637344800000|2021-11-19 18:00:00|208527.1|208377.1|208672.2|208522.2|208738.2|208588.2|208520.1|208370.1|841
1637345100000|2021-11-19 18:05:00|208670.8|208520.8|208534.1|208384.1|208688|208538|208465|208315|786
1637345400000|2021-11-19 18:10:00|208533.3|208383.3|208669.4|208519.4|208729.1|208579.1|208466.7|208316.7|802
1637345700000|2021-11-19 18:15:00|208668.5|208518.5|208607.1|208457.1|208678.4|208574.5|208607.1|208457.1|632
1637346000000|2021-11-19 18:20:00|208610.8|208460.8|208630.2|208480.2|208649.2|208499.2|208545.4|208395.4|776
1637346300000|2021-11-19 18:25:00|208626.6|208476.6|208584.5|208434.5|208638.7|208488.7|208571.4|208421.4|753
1637346600000|2021-11-19 18:30:00|208585.9|208435.9|208636.9|208486.9|208661.2|208511.2|208567.2|208417.2|696
1637346900000|2021-11-19 18:35:00|208636.3|208486.3|208766.3|208616.3|208779.5|208629.5|208619.3|208469.3|817
1637347200000|2021-11-19 18:40:00|208767|208617|208689.8|208539.8|208822.6|208672.6|208681.3|208531.3|784
1637347500000|2021-11-19 18:45:00|208687|208537|208810.2|208660.2|208821.9|208671.9|208686.4|208536.4|746
1637347800000|2021-11-19 18:50:00|208808.9|208658.9|208813.6|208663.6|208869.2|208719.2|208804.9|208654.9|577
1637348100000|2021-11-19 18:55:00|208817.4|208667.4|208780|208630|208840|208722|208769.3|208626.5|612
1637348400000|2021-11-19 19:00:00|208779.8|208629.8|208685|208535|208792.1|208683.3|208673.5|208523.5|606
1637348700000|2021-11-19 19:05:00|208684.6|208534.6|208587.3|208437.3|208712.8|208562.8|208578.1|208428.1|676
1637349000000|2021-11-19 19:10:00|208585.9|208435.9|208587.5|208437.5|208593.7|208443.7|208573.2|208423.2|506
1637349300000|2021-11-19 19:15:00|208583.2|208433.2|208483.4|208333.4|208584.8|208434.8|208479.6|208329.6|564
1637349600000|2021-11-19 19:20:00|208483.5|208333.5|208450.6|208300.6|208497.6|208395|208395.2|208245.2|552
1637349900000|2021-11-19 19:25:00|208439|208289|208488.2|208338.2|208557.1|208407.1|208390|208240|650
1637350200000|2021-11-19 19:30:00|208494.8|208344.8|208531.7|208381.7|208552.8|208430.6|208442.6|208292.6|611
1637350500000|2021-11-19 19:35:00|208531.5|208381.5|208495.9|208345.9|208544|208394|208448.5|208298.5|655
1637350800000|2021-11-19 19:40:00|208494.3|208344.3|208544.4|208394.4|208553.6|208403.6|208493.7|208343.7|582
1637351100000|2021-11-19 19:45:00|208544.3|208394.3|208318.5|208168.5|208544.3|208394.3|208310.9|208160.9|584
1637351400000|2021-11-19 19:50:00|208318|208168|208304.6|208154.6|208322.5|208172.5|208240.4|208090.4|569
1637351700000|2021-11-19 19:55:00|208308.6|208158.6|208442.4|208292.4|208472.4|208322.4|208252.1|208102.1|858
1637352000000|2021-11-19 20:00:00|208441.8|208291.8|208530.3|208380.3|208533.7|208383.7|208342|208192|885
1637352300000|2021-11-19 20:05:00|208529.1|208379.1|208332.8|208182.8|208534.5|208384.5|208330.3|208180.3|650
1637352600000|2021-11-19 20:10:00|208330.7|208180.7|208507.5|208357.5|208510.9|208360.9|208330.7|208180.7|664
1637352900000|2021-11-19 20:15:00|208512.1|208362.1|208529.7|208379.7|208583.8|208433.8|208477.4|208327.4|676
1637353200000|2021-11-19 20:20:00|208523.1|208373.1|208538.6|208388.6|208584.8|208434.8|208462.3|208312.3|664
1637353500000|2021-11-19 20:25:00|208538.2|208388.2|208651.6|208501.6|208674|208524|208533.1|208383.1|729
1637353800000|2021-11-19 20:30:00|208653|208503|208648.4|208498.4|208720.4|208570.4|208636.9|208486.9|754
1637354100000|2021-11-19 20:35:00|208649|208499|208586.4|208436.4|208649|208499|208572.6|208422.6|621
1637354400000|2021-11-19 20:40:00|208586.9|208436.9|208560.6|208410.6|208592.1|208442.1|208529.2|208379.2|603
1637354700000|2021-11-19 20:45:00|208557.1|208407.1|208533.4|208383.4|208594.3|208444.3|208514.4|208364.4|622
1637355000000|2021-11-19 20:50:00|208533.8|208383.8|208555.5|208405.5|208611.9|208461.9|208526|208376|664
1637355300000|2021-11-19 20:55:00|208557|208407|208606.2|208456.2|208625.2|208475.2|208555.9|208405.9|656
1637355600000|2021-11-19 21:00:00|208605.7|208455.7|208601.9|208451.9|208637.9|208487.9|208540.4|208390.4|535
1637355900000|2021-11-19 21:05:00|208600.9|208450.9|208591.5|208441.5|208628.8|208478.8|208567.5|208417.5|553
1637356200000|2021-11-19 21:10:00|208589.9|208439.9|208578.5|208428.5|208607.2|208457.2|208569.7|208419.7|399
1637356500000|2021-11-19 21:15:00|208588.4|208438.4|208630.4|208480.4|208648.3|208498.3|208576.4|208426.4|395
1637356800000|2021-11-19 21:20:00|208627.8|208477.8|208625.5|208475.5|208637.5|208487.5|208611|208461|271
1637357100000|2021-11-19 21:25:00|208622.1|208472.1|208619.9|208469.9|208664.4|208514.4|208595.9|208445.9|360
1637357400000|2021-11-19 21:30:00|208624|208474|208563.6|208413.6|208624|208474|208539.9|208389.9|254
1637357700000|2021-11-19 21:35:00|208563.8|208413.8|208616.8|208466.8|208660|208510|208483|208333|214
1637358000000|2021-11-19 21:40:00|208627.5|208477.5|208648.1|208498.1|208717|208555.5|208594.5|208441.4|352
1637358300000|2021-11-19 21:45:00|208649.3|208499.3|208539.8|208389.8|208680|208530|208477.5|208301.9|267
1637358600000|2021-11-19 21:50:00|208546.4|208396.4|208565.4|208415.4|208632.6|208455.1|208495.5|208219.8|366
1637358900000|2021-11-19 21:55:00|208563.8|208413.8|208564.5|208414.5|208645.4|208422.9|208552.5|208282.9|145
1637528400000|2021-11-21 21:00:00|208570.5|208228.5|208457.9|208115.9|208667.8|208325.8|208457.9|208115.9|33
1637528700000|2021-11-21 21:05:00|208598.4|208256.4|208570.5|208228.5|208667.8|208325.8|208457.9|208115.9|17
1637529000000|2021-11-21 21:10:00|208667.8|208325.8|208570.5|208228.5|208667.8|208325.8|208548.5|208206.5|10
1637529300000|2021-11-21 21:15:00|208571|208229|208570.5|208228.5|208667.8|208325.8|208570.5|208228.5|4
1637529600000|2021-11-21 21:20:00|208571|208229|208570.5|208228.5|208571|208229|208457.9|208115.9|4
1637529900000|2021-11-21 21:25:00|208571|208229|208570.5|208228.5|208571|208229|208457.9|208115.9|17
1637530200000|2021-11-21 21:30:00|208457.9|208115.9|208570.5|208228.5|208571|208229|208457.9|208115.9|16
1637530500000|2021-11-21 21:35:00|208457.9|208115.9|208457.9|208115.9|208667.3|208325.3|208457.9|208115.9|18
1637530800000|2021-11-21 21:40:00|208571|208229|208457.9|208115.9|208571|208229|208457.9|208115.9|19
1637531100000|2021-11-21 21:45:00|208570.5|208228.5|208570.5|208228.5|208571|208229|208457.9|208115.9|16
1637531400000|2021-11-21 21:50:00|208457.9|208115.9|208457.9|208115.9|208600|208258|208457.9|208115.9|29
1637531700000|2021-11-21 21:55:00|208570.5|208228.5|208646|208304|208668|208326|208457.9|208115.9|7
1637532000000|2021-11-21 22:00:00|208667.5|208325.5|208528.8|208191.8|208671|208329|208469.3|208132.3|39
1637532300000|2021-11-21 22:05:00|208498.8|208161.8|208568.8|208231.8|208611.4|208274.4|208494|208157|121
1637532600000|2021-11-21 22:10:00|208568.2|208231.2|208538.5|208201.5|208650.3|208313.3|208516.4|208179.4|143
1637532900000|2021-11-21 22:15:00|208510.6|208173.6|208512.6|208175.6|208652.7|208315.7|208501|208164|214
1637533200000|2021-11-21 22:20:00|208539.4|208202.4|208508.6|208171.6|208568.4|208231.4|208426.5|208089.5|193
1637533500000|2021-11-21 22:25:00|208526.4|208189.4|208520.2|208183.2|208566.5|208229.5|208487.9|208150.9|240
1637533800000|2021-11-21 22:30:00|208538.3|208201.3|208748.7|208411.7|208778.6|208441.6|208510.5|208173.5|431
1637534100000|2021-11-21 22:35:00|208736.4|208399.4|208745.3|208408.3|208790.4|208453.4|208719.4|208382.4|330
1637534400000|2021-11-21 22:40:00|208741.8|208404.8|208773|208436|208789.7|208452.7|208708.4|208371.4|344
1637534700000|2021-11-21 22:45:00|208769.4|208432.4|208798|208461|208798|208528.6|208718.6|208389.7|256
1637535000000|2021-11-21 22:50:00|208773.1|208467.5|208774.4|208437.4|208799.5|208468.1|208742.6|208405.6|307
1637535300000|2021-11-21 22:55:00|208772.7|208435.7|208755.5|208458.5|208792.2|208476.2|208738.7|208407.6|288
1637535600000|2021-11-21 23:00:00|208751.6|208454.6|208640.5|208490.5|208780.4|208523.2|208597.3|208384|710
1637535900000|2021-11-21 23:05:00|208640.9|208490.9|208577.3|208427.3|208663|208490.9|208553.2|208372|454
1637536200000|2021-11-21 23:10:00|208577.8|208427.8|208577|208427|208593.1|208443.1|208553.2|208403.2|398
1637536500000|2021-11-21 23:15:00|208575.7|208425.7|208608.6|208458.6|208617.5|208467.5|208544.5|208394.5|346
1637536800000|2021-11-21 23:20:00|208609|208459|208640.3|208490.3|208647.1|208497.1|208579|208429|317
1637537100000|2021-11-21 23:25:00|208626.3|208476.3|208626.2|208476.2|208648.2|208498.2|208584.5|208434.5|372
1637537400000|2021-11-21 23:30:00|208624.9|208474.9|208633.6|208483.6|208638.6|208488.6|208588.6|208438.6|307
1637537700000|2021-11-21 23:35:00|208632.1|208482.1|208631.6|208481.6|208650|208500|208598.2|208448.2|295
1637538000000|2021-11-21 23:40:00|208632.2|208482.2|208658.4|208508.4|208672.7|208522.7|208594.2|208444.2|286
1637538300000|2021-11-21 23:45:00|208660.4|208510.4|208699.9|208549.9|208733.4|208583.4|208643.8|208493.8|297
1637538600000|2021-11-21 23:50:00|208700.1|208550.1|208703.4|208553.4|208726.8|208576.8|208688|208538|352
1637538900000|2021-11-21 23:55:00|208702.7|208552.7|208722.1|208572.1|208727.3|208577.3|208697.8|208547.8|280
1637539200000|2021-11-22 00:00:00|208722.3|208572.3|208642.6|208492.6|208753.6|208603.6|208614.2|208464.2|491
1637539500000|2021-11-22 00:05:00|208642|208492|208621|208471|208676.5|208526.5|208611.9|208461.9|417
1637539800000|2021-11-22 00:10:00|208620.3|208470.3|208532.7|208382.7|208623.4|208473.4|208524.1|208374.1|432
1637540100000|2021-11-22 00:15:00|208524.3|208374.3|208529.1|208379.1|208583.9|208433.9|208523|208373|403
1637540400000|2021-11-22 00:20:00|208529|208379|208528.8|208378.8|208544.1|208394.1|208504.3|208354.3|318
1637540700000|2021-11-22 00:25:00|208527.2|208377.2|208527.8|208377.8|208554.9|208404.9|208514.2|208364.2|349
1637541000000|2021-11-22 00:30:00|208528|208378|208543.5|208393.5|208545.9|208395.9|208517|208367|422
1637541300000|2021-11-22 00:35:00|208543|208393|208582.5|208432.5|208586.8|208436.8|208529.4|208379.4|342
1637541600000|2021-11-22 00:40:00|208584.2|208434.2|208629.2|208479.2|208640.4|208490.4|208567.8|208417.8|367
1637541900000|2021-11-22 00:45:00|208630.1|208480.1|208669.5|208519.5|208673.5|208523.5|208621.8|208471.8|427
1637542200000|2021-11-22 00:50:00|208667.2|208517.2|208657|208507|208684.1|208534.1|208604.8|208454.8|444
1637542500000|2021-11-22 00:55:00|208654.6|208504.6|208629.1|208479.1|208667.7|208517.7|208626.9|208476.9|461
1637542800000|2021-11-22 01:00:00|208631|208481|208531.4|208381.4|208634|208484|208524.8|208374.8|539
1637543100000|2021-11-22 01:05:00|208531.5|208381.5|208548.7|208398.7|208572.8|208422.8|208516.8|208366.8|471
1637543400000|2021-11-22 01:10:00|208548.6|208398.6|208654.7|208504.7|208671.5|208521.5|208542.4|208392.4|404
1637543700000|2021-11-22 01:15:00|208654.2|208504.2|208571|208421|208661.5|208511.5|208559|208409|494
1637544000000|2021-11-22 01:20:00|208571.5|208421.5|208581.2|208431.2|208591.2|208441.2|208557.4|208407.4|493
1637544300000|2021-11-22 01:25:00|208582.8|208432.8|208574.9|208424.9|208628|208478|208561.2|208411.2|435
1637544600000|2021-11-22 01:30:00|208574.7|208424.7|208539.1|208389.1|208574.7|208424.7|208515.1|208365.1|599
1637544900000|2021-11-22 01:35:00|208539.5|208389.5|208479.8|208329.8|208570.6|208420.6|208473.9|208323.9|469
1637545200000|2021-11-22 01:40:00|208478.6|208328.6|208487.6|208337.6|208501|208351|208429.3|208279.3|451
1637545500000|2021-11-22 01:45:00|208491.5|208341.5|208475.2|208325.2|208491.9|208341.9|208466.9|208316.9|495
1637545800000|2021-11-22 01:50:00|208474.3|208324.3|208426.5|208276.5|208486|208336|208420.7|208270.7|417
1637546100000|2021-11-22 01:55:00|208427.8|208277.8|208517.5|208367.5|208580.9|208430.9|208423.7|208273.7|543
1637546400000|2021-11-22 02:00:00|208518.5|208368.5|208434.6|208284.6|208526.6|208376.6|208427|208277|523
1637546700000|2021-11-22 02:05:00|208435.7|208285.7|208398.2|208248.2|208443.4|208293.4|208387.6|208237.6|368
1637547000000|2021-11-22 02:10:00|208398.4|208248.4|208397.6|208247.6|208410.3|208260.3|208389.4|208239.4|421
1637547300000|2021-11-22 02:15:00|208395.5|208245.5|208408.9|208258.9|208436.3|208286.3|208385.7|208235.7|337
1637547600000|2021-11-22 02:20:00|208408.6|208258.6|208439.3|208289.3|208454.2|208304.2|208406.9|208256.9|379
1637547900000|2021-11-22 02:25:00|208437.7|208287.7|208398.6|208248.6|208438.2|208288.2|208384|208234|375
1637548200000|2021-11-22 02:30:00|208398.7|208248.7|208394|208244|208416.5|208266.5|208385.5|208235.5|345
1637548500000|2021-11-22 02:35:00|208393.2|208243.2|208390.3|208240.3|208405.3|208255.3|208375.9|208225.9|376
1637548800000|2021-11-22 02:40:00|208389.9|208239.9|208400.1|208250.1|208403.6|208253.6|208379.7|208229.7|352
1637549100000|2021-11-22 02:45:00|208400|208250|208412.2|208262.2|208415.2|208265.2|208387.3|208237.3|386
1637549400000|2021-11-22 02:50:00|208411.8|208261.8|208403.4|208253.4|208414.5|208264.5|208387.2|208237.2|327
1637549700000|2021-11-22 02:55:00|208398.5|208248.5|208392.9|208242.9|208457.1|208307.1|208392.9|208242.9|404
1637550000000|2021-11-22 03:00:00|208392.4|208242.4|208440.2|208290.2|208449.9|208299.9|208389.8|208239.8|322
1637550300000|2021-11-22 03:05:00|208441.3|208291.3|208435.1|208285.1|208457.8|208307.8|208426.9|208276.9|420
1637550600000|2021-11-22 03:10:00|208435.6|208285.6|208445.5|208295.5|208454.2|208304.2|208425.7|208275.7|341
1637550900000|2021-11-22 03:15:00|208445.3|208295.3|208440.3|208290.3|208464|208314|208430.8|208280.8|374
1637551200000|2021-11-22 03:20:00|208440.5|208290.5|208444.2|208294.2|208458.4|208308.4|208413|208263|464
1637551500000|2021-11-22 03:25:00|208443.4|208293.4|208449.4|208299.4|208459.1|208309.1|208431.1|208281.1|390
1637551800000|2021-11-22 03:30:00|208449.6|208299.6|208443.8|208293.8|208462.2|208312.2|208436.9|208286.9|415
1637552100000|2021-11-22 03:35:00|208439.6|208289.6|208452.9|208302.9|208459|208309|208438.4|208288.4|397
1637552400000|2021-11-22 03:40:00|208458.8|208308.8|208409.7|208259.7|208459.2|208309.2|208407.8|208257.8|388
1637552700000|2021-11-22 03:45:00|208410.7|208260.7|208456.4|208306.4|208465|208315|208410|208260|392
1637553000000|2021-11-22 03:50:00|208456.5|208306.5|208446.2|208296.2|208465.2|208315.2|208435.4|208285.4|385
1637553300000|2021-11-22 03:55:00|208447.9|208297.9|208457.3|208307.3|208464|208314|208442.6|208292.6|396
1637553600000|2021-11-22 04:00:00|208460.1|208310.1|208400.7|208250.7|208460.7|208310.7|208395.4|208245.4|370
1637553900000|2021-11-22 04:05:00|208400.8|208250.8|208319.9|208169.9|208406.9|208256.9|208305.7|208155.7|415
1637554200000|2021-11-22 04:10:00|208319.8|208169.8|208320.2|208170.2|208329.4|208179.4|208303.5|208153.5|386
1637554500000|2021-11-22 04:15:00|208319.9|208169.9|208312.6|208162.6|208327.8|208177.8|208305.6|208155.6|437
1637554800000|2021-11-22 04:20:00|208311.9|208161.9|208283.4|208133.4|208322.2|208172.2|208279.8|208129.8|396
1637555100000|2021-11-22 04:25:00|208288.4|208138.4|208277.6|208127.6|208293.9|208143.9|208276.5|208126.5|280
1637555400000|2021-11-22 04:30:00|208278.9|208128.9|208269.9|208119.9|208294|208144|208266.9|208116.9|361
1637555700000|2021-11-22 04:35:00|208269.1|208119.1|208276|208126|208284.7|208134.7|208243.7|208093.7|395
1637556000000|2021-11-22 04:40:00|208278.3|208128.3|208268.6|208118.6|208279.6|208129.6|208235.1|208085.1|352
1637556300000|2021-11-22 04:45:00|208267.6|208117.6|208277.3|208127.3|208294.3|208144.3|208264.3|208114.3|299
1637556600000|2021-11-22 04:50:00|208277.5|208127.5|208280.8|208130.8|208287.2|208137.2|208243.6|208093.6|426
1637556900000|2021-11-22 04:55:00|208281|208131|208312.7|208162.7|208333.9|208183.9|208268|208118|374
1637557200000|2021-11-22 05:00:00|208311.4|208161.4|208378.3|208228.3|208383.5|208233.5|208311.4|208161.4|408
1637557500000|2021-11-22 05:05:00|208375.5|208225.5|208369.8|208219.8|208391.4|208241.4|208367.8|208217.8|435
1637557800000|2021-11-22 05:10:00|208371.7|208221.7|208373.7|208223.7|208390.7|208240.7|208360.4|208210.4|306
1637558100000|2021-11-22 05:15:00|208372.8|208222.8|208367.1|208217.1|208379.1|208229.1|208348.5|208198.5|423
1637558400000|2021-11-22 05:20:00|208369.2|208219.2|208379.2|208229.2|208384.5|208234.5|208350.5|208200.5|315
1637558700000|2021-11-22 05:25:00|208378.5|208228.5|208365.8|208215.8|208393.4|208243.4|208354.8|208204.8|313
1637559000000|2021-11-22 05:30:00|208366|208216|208467.9|208317.9|208482.9|208332.9|208366|208216|366
1637559300000|2021-11-22 05:35:00|208463.7|208313.7|208458.3|208308.3|208514.5|208364.5|208449.6|208299.6|334
1637559600000|2021-11-22 05:40:00|208459.2|208309.2|208454|208304|208468.1|208318.1|208442.7|208292.7|323
1637559900000|2021-11-22 05:45:00|208449.1|208299.1|208464.1|208314.1|208466.9|208316.9|208448.4|208298.4|225
1637560200000|2021-11-22 05:50:00|208462.3|208312.3|208378.5|208228.5|208468.6|208318.6|208377.7|208227.7|209
1637560500000|2021-11-22 05:55:00|208377.8|208227.8|208367.1|208217.1|208422.1|208272.1|208361.1|208211.1|372
1637560800000|2021-11-22 06:00:00|208366|208216|208386.9|208236.9|208394.2|208244.2|208332.4|208182.4|404
1637561100000|2021-11-22 06:05:00|208386.6|208236.6|208420.4|208270.4|208429.5|208279.5|208383.8|208233.8|373
1637561400000|2021-11-22 06:10:00|208424.9|208274.9|208418.1|208268.1|208427.4|208277.4|208404.1|208254.1|369
1637561700000|2021-11-22 06:15:00|208417.5|208267.5|208395.6|208245.6|208421.1|208271.1|208366.5|208216.5|362
1637562000000|2021-11-22 06:20:00|208396.1|208246.1|208417.5|208267.5|208445|208295|208382.7|208232.7|345
1637562300000|2021-11-22 06:25:00|208417.3|208267.3|208421|208271|208425.5|208275.5|208384.7|208234.7|467
1637562600000|2021-11-22 06:30:00|208415.6|208265.6|208458|208308|208463|208313|208407.6|208257.6|298
1637562900000|2021-11-22 06:35:00|208457.8|208307.8|208451.7|208301.7|208465.6|208315.6|208413.9|208263.9|360
1637563200000|2021-11-22 06:40:00|208447.8|208297.8|208486.1|208336.1|208528.6|208378.6|208411.6|208261.6|446
1637563500000|2021-11-22 06:45:00|208485.4|208335.4|208503.2|208353.2|208509.6|208359.6|208446.2|208296.2|403
1637563800000|2021-11-22 06:50:00|208503.7|208353.7|208548.6|208398.6|208554|208404|208497.7|208347.7|471
1637564100000|2021-11-22 06:55:00|208548.8|208398.8|208633.3|208483.3|208634.5|208484.5|208540.8|208390.8|465
1637564400000|2021-11-22 07:00:00|208632.4|208482.4|208682.7|208532.7|208687|208537|208626|208476|508
1637564700000|2021-11-22 07:05:00|208683.8|208533.8|208625.7|208475.7|208718.9|208568.9|208619.7|208469.7|508
1637565000000|2021-11-22 07:10:00|208623.2|208473.2|208582.7|208432.7|208623.9|208473.9|208535.6|208385.6|571
1637565300000|2021-11-22 07:15:00|208576|208426|208500.5|208350.5|208576|208426|208453|208303|524
1637565600000|2021-11-22 07:20:00|208500|208350|208543.8|208393.8|208550.3|208400.3|208484.8|208334.8|573
1637565900000|2021-11-22 07:25:00|208542.8|208392.8|208666.1|208516.1|208669.7|208519.7|208530.2|208380.2|555
1637566200000|2021-11-22 07:30:00|208672.4|208522.4|208705.4|208555.4|208748.2|208598.2|208672.4|208522.4|585
1637566500000|2021-11-22 07:35:00|208705.6|208555.6|208759.6|208609.6|208763.2|208613.2|208695.3|208545.3|547
1637566800000|2021-11-22 07:40:00|208759|208609|208722.2|208572.2|208763.1|208613.1|208668.8|208518.8|481
1637567100000|2021-11-22 07:45:00|208721.1|208571.1|208668.6|208518.6|208785|208635|208665.6|208515.6|506
1637567400000|2021-11-22 07:50:00|208668.9|208518.9|208571.1|208421.1|208678.2|208528.2|208537.4|208387.4|553
1637567700000|2021-11-22 07:55:00|208575.3|208425.3|208799.7|208649.7|208803.8|208653.8|208571.3|208421.3|736
1637568000000|2021-11-22 08:00:00|208802.9|208652.9|208700.3|208550.3|208840.8|208690.8|208693.2|208543.2|812
1637568300000|2021-11-22 08:05:00|208700.4|208550.4|208660.3|208510.3|208751|208601|208560.1|208410.1|802
1637568600000|2021-11-22 08:10:00|208656.9|208506.9|208776.5|208626.5|208795.5|208645.5|208614.1|208464.1|738
1637568900000|2021-11-22 08:15:00|208775.3|208625.3|208662.8|208512.8|208820.9|208670.9|208649.8|208499.8|808
1637569200000|2021-11-22 08:20:00|208662.7|208512.7|208573.8|208423.8|208663|208513|208565.8|208415.8|709
1637569500000|2021-11-22 08:25:00|208575.7|208425.7|208690.1|208540.1|208767|208617|208573.1|208423.1|905
1637569800000|2021-11-22 08:30:00|208690.7|208540.7|208654.9|208504.9|208716.3|208566.3|208529.6|208379.6|816
1637570100000|2021-11-22 08:35:00|208655.2|208505.2|208889.4|208739.4|208900.3|208750.3|208577.9|208427.9|788
1637570400000|2021-11-22 08:40:00|208890.3|208740.3|208873.3|208723.3|208949.3|208799.3|208803.8|208653.8|663
1637570700000|2021-11-22 08:45:00|208875.6|208725.6|209015.6|208865.6|209054.6|208904.6|208854.7|208704.7|813
1637571000000|2021-11-22 08:50:00|209027.5|208877.5|209060.4|208910.4|209079.9|208955.3|209005.3|208873.4|656
1637571300000|2021-11-22 08:55:00|209060.3|208910.3|209009.8|208859.8|209093.4|208943.4|209003.3|208853.3|840
1637571600000|2021-11-22 09:00:00|209003|208853|209005.1|208855.1|209100.7|208950.7|208987.1|208837.1|771
1637571900000|2021-11-22 09:05:00|209004.5|208854.5|208980.3|208830.3|209010.2|208860.2|208952.3|208802.3|722
1637572200000|2021-11-22 09:10:00|208981.5|208831.5|208965.1|208815.1|208995.3|208845.3|208899.8|208749.8|831
1637572500000|2021-11-22 09:15:00|208965.3|208815.3|208824.8|208674.8|208969|208819|208809.1|208659.1|724
1637572800000|2021-11-22 09:20:00|208824.4|208674.4|208819.1|208669.1|208870.1|208720.1|208774.9|208624.9|698
1637573100000|2021-11-22 09:25:00|208819.4|208669.4|208835.7|208685.7|208841.3|208691.3|208791.6|208641.6|590
1637573400000|2021-11-22 09:30:00|208836.4|208686.4|208817.8|208667.8|208865|208715|208809|208659|534
1637573700000|2021-11-22 09:35:00|208817.7|208667.7|208825.4|208675.4|208845.3|208695.3|208789.8|208639.8|672
1637574000000|2021-11-22 09:40:00|208824.8|208674.8|208879.3|208729.3|208884.5|208734.5|208799|208649|636
1637574300000|2021-11-22 09:45:00|208878.7|208728.7|208971.9|208821.9|208995.6|208845.6|208866.8|208716.8|792
1637574600000|2021-11-22 09:50:00|208972.1|208822.1|209017|208867|209039.6|208889.6|208963.5|208813.5|690
1637574900000|2021-11-22 09:55:00|209017.1|208867.1|208987.9|208837.9|209034.2|208884.2|208933.1|208783.1|827
1637575200000|2021-11-22 10:00:00|208988.2|208838.2|208990.4|208840.4|209022.3|208872.3|208905.6|208755.6|797
1637575500000|2021-11-22 10:05:00|208990.3|208840.3|209009.8|208859.8|209009.8|208859.8|208923.2|208773.2|686
1637575800000|2021-11-22 10:10:00|209007.2|208857.2|209029.3|208879.3|209049.3|208899.3|208982|208832|782
1637576100000|2021-11-22 10:15:00|209029.1|208879.1|209068.8|208918.8|209089.3|208956.3|209006.3|208875.4|621
1637576400000|2021-11-22 10:20:00|209067.7|208917.7|209076.8|208926.8|209090|208989.9|209039.9|208906.5|610
1637576700000|2021-11-22 10:25:00|209077.3|208927.3|209062.2|208912.2|209085.3|208935.3|209038|208888|691
1637577000000|2021-11-22 10:30:00|209062.7|208912.7|209052.7|208902.7|209087.5|208937.5|209032.8|208882.8|747
1637577300000|2021-11-22 10:35:00|209055.6|208905.6|209065.7|208915.7|209105.7|208955.7|209045.4|208895.4|819
1637577600000|2021-11-22 10:40:00|209065.8|208915.8|209061|208911|209101|208951|209052.6|208902.6|677
1637577900000|2021-11-22 10:45:00|209060.8|208910.8|209007.2|208857.2|209062.3|208912.3|209004.5|208854.5|627
1637578200000|2021-11-22 10:50:00|209007.6|208857.6|209016.8|208866.8|209073.3|208923.3|208990|208840|573
1637578500000|2021-11-22 10:55:00|209016.1|208866.1|209059.5|208909.5|209077.9|208927.9|208969.6|208819.6|822
1637578800000|2021-11-22 11:00:00|209059.4|208909.4|209074.6|208924.6|209086|208936|209047.8|208897.8|659
1637579100000|2021-11-22 11:05:00|209077.2|208927.2|209106.3|208956.3|209122.4|208972.4|209054.1|208904.1|612
1637579400000|2021-11-22 11:10:00|209106.5|208956.5|209102|208952|209120.1|208970.1|209066.3|208916.3|641
1637579700000|2021-11-22 11:15:00|209100.3|208950.3|209192.8|209042.8|209207.1|209057.1|209073.9|208923.9|745
1637580000000|2021-11-22 11:20:00|209191.5|209041.5|209122.1|208972.1|209206.4|209056.4|209114.7|208964.7|623
1637580300000|2021-11-22 11:25:00|209121.5|208971.5|209148.5|208998.5|209159.6|209009.6|209087.7|208937.7|651
1637580600000|2021-11-22 11:30:00|209146.9|208996.9|209193|209043|209201.9|209051.9|209146.3|208996.3|611
1637580900000|2021-11-22 11:35:00|209193.6|209043.6|209109.3|208959.3|209209.1|209103.1|209094.9|208944.9|615
1637581200000|2021-11-22 11:40:00|209109.8|208959.8|209056.8|208906.8|209111.5|208961.5|209014.1|208864.1|613
1637581500000|2021-11-22 11:45:00|209058.5|208908.5|209082.9|208932.9|209084.3|208934.3|209049.5|208899.5|633
1637581800000|2021-11-22 11:50:00|209082.5|208932.5|209138.1|208988.1|209219.2|209069.2|208983.1|208833.1|952
1637582100000|2021-11-22 11:55:00|209135.8|208985.8|209097.9|208947.9|209178.5|209028.5|209086.4|208936.4|896
1637582400000|2021-11-22 12:00:00|209104.2|208954.2|209044.7|208894.7|209151.3|209001.3|209015|208865|820
1637582700000|2021-11-22 12:05:00|209045|208895|208872.6|208722.6|209045.7|208895.7|208836.1|208686.1|786
1637583000000|2021-11-22 12:10:00|208873.3|208723.3|209009|208859|209040.1|208890.1|208873.3|208723.3|781
1637583300000|2021-11-22 12:15:00|209010.1|208860.1|208956.6|208806.6|209019.2|208869.2|208937|208787|765
1637583600000|2021-11-22 12:20:00|208956.7|208806.7|208885.9|208735.9|209014.3|208864.3|208867.9|208717.9|868
1637583900000|2021-11-22 12:25:00|208886.4|208736.4|208934.2|208784.2|208936.3|208786.3|208860|208710|682
1637584200000|2021-11-22 12:30:00|208933.6|208783.6|208711.9|208561.9|208937.9|208787.9|208650.1|208500.1|730
1637584500000|2021-11-22 12:35:00|208712.8|208562.8|208780.2|208630.2|208783.8|208633.8|208674.6|208561.9|676
1637584800000|2021-11-22 12:40:00|208787|208637|208908|208758|208924.7|208774.7|208779|208629|710
1637585100000|2021-11-22 12:45:00|208907.5|208757.5|208921.5|208771.5|208925.7|208775.7|208868|208718|605
1637585400000|2021-11-22 12:50:00|208922.2|208772.2|208951.2|208801.2|208956|208806|208914.9|208764.9|638
1637585700000|2021-11-22 12:55:00|208953.9|208803.9|209082.8|208932.8|209088.8|208938.8|208951.4|208801.4|745
1637586000000|2021-11-22 13:00:00|209104|208954|209196.3|209046.3|209249.9|209099.9|209070.3|208920.3|862
1637586300000|2021-11-22 13:05:00|209197.9|209047.9|209196.2|209046.2|209225|209096.9|209116.2|208966.2|825
1637586600000|2021-11-22 13:10:00|209196.4|209046.4|209256.1|209106.1|209276.4|209126.4|209060|208954.6|735
1637586900000|2021-11-22 13:15:00|209263.6|209113.6|209328.7|209178.7|209407.7|209257.7|209234.6|209084.6|793
1637587200000|2021-11-22 13:20:00|209295.1|209245.1|209382.1|209232.1|209456.5|209306.5|209276.3|209126.3|855
1637587500000|2021-11-22 13:25:00|209380.4|209230.4|209296.9|209146.9|209382.9|209232.9|209198.9|209048.9|678
1637587800000|2021-11-22 13:30:00|209296.8|209146.8|209183.5|209033.5|209341.7|209191.7|209141.9|208991.9|785
1637588100000|2021-11-22 13:35:00|209183.9|209033.9|208948.5|208798.5|209183.9|209033.9|208947.8|208797.8|750
1637588400000|2021-11-22 13:40:00|208948.8|208798.8|208935|208785|208961.7|208829.7|208786.6|208636.6|786
1637588700000|2021-11-22 13:45:00|208935.3|208785.3|208901|208751|208963.6|208813.6|208838.9|208688.9|798
1637589000000|2021-11-22 13:50:00|208899.4|208749.4|208903.7|208753.7|208975.2|208825.2|208893.8|208743.8|841
1637589300000|2021-11-22 13:55:00|208855.4|208705.4|208829.3|208679.3|208859.1|208709.1|208760.9|208610.9|803
1637589600000|2021-11-22 14:00:00|208834.3|208684.3|208956.9|208806.9|209151|209001|208823.5|208673.5|1106
1637589900000|2021-11-22 14:05:00|208958.9|208808.9|209180.5|209030.5|209198.2|209048.2|208923.1|208773.1|1044
1637590200000|2021-11-22 14:10:00|209180.8|209030.8|209235.2|209085.2|209277.6|209150.1|209028.7|208892.8|967
1637590500000|2021-11-22 14:15:00|209237.9|209087.9|209590.9|209440.9|209626.1|209481.4|209184.8|209068.4|1002
1637590800000|2021-11-22 14:20:00|209591.2|209441.2|209602|209452|209771.1|209668.4|209504.6|209354.6|1019
1637591100000|2021-11-22 14:25:00|209603.8|209453.8|209505.3|209355.3|209665.7|209515.7|209443.7|209293.7|975
1637591400000|2021-11-22 14:30:00|209510.4|209360.4|209773.4|209623.4|209787.5|209637.5|209506.1|209356.1|1001
1637591700000|2021-11-22 14:35:00|209773.7|209623.7|209755.4|209605.4|209811.5|209661.5|209624.5|209509.5|1057
1637592000000|2021-11-22 14:40:00|209765.7|209615.7|209639|209489|209804.4|209699.4|209589.2|209480.4|912
1637592300000|2021-11-22 14:45:00|209638|209488|209141.6|208991.6|209678.1|209536.7|209089.1|208939.1|1001
1637592600000|2021-11-22 14:50:00|209140.1|208990.1|209367.4|209217.4|209413.9|209295.8|209139.4|208989.4|951
1637592900000|2021-11-22 14:55:00|209363|209213|209491.9|209341.9|209495.3|209390|209357.1|209207.1|856
1637593200000|2021-11-22 15:00:00|209488.2|209338.2|209662|209512|209679.4|209539.9|209410.7|209298.2|996
1637593500000|2021-11-22 15:05:00|209665.5|209515.5|209743.9|209593.9|209833.4|209718.1|209584.4|209474.1|942
1637593800000|2021-11-22 15:10:00|209750|209600|209740.8|209590.8|209896.9|209746.9|209676.1|209569.6|956
1637594100000|2021-11-22 15:15:00|209737.7|209587.7|209450|209300|209764|209654.3|209313|209184.9|988
1637594400000|2021-11-22 15:20:00|209449.5|209299.5|209253.8|209103.8|209449.5|209299.5|209251.1|209101.1|926
1637594700000|2021-11-22 15:25:00|209249.8|209099.8|209450.3|209300.3|209481.5|209331.5|209137.7|209026.8|918
1637595000000|2021-11-22 15:30:00|209451.5|209301.5|209524.9|209374.9|209536|209386|209336.6|209191.6|861
1637595300000|2021-11-22 15:35:00|209525.4|209375.4|209532|209382|209572.6|209422.6|209389|209288.9|875
1637595600000|2021-11-22 15:40:00|209532.6|209382.6|209579.8|209429.8|209613.7|209463.7|209532.5|209382.5|792
1637595900000|2021-11-22 15:45:00|209580.3|209430.3|209744.9|209594.9|209745.6|209595.6|209557.6|209409.9|807
1637596200000|2021-11-22 15:50:00|209744.6|209594.6|209582.2|209432.2|209747.1|209609.8|209559.2|209409.2|834
1637596500000|2021-11-22 15:55:00|209583.3|209433.3|209594.7|209444.7|209668.1|209518.1|209446.5|209340.7|977
1637596800000|2021-11-22 16:00:00|209594.4|209444.4|209608.1|209458.1|209770.9|209620.9|209572.2|209422.2|883
1637597100000|2021-11-22 16:05:00|209608.8|209458.8|209538|209388|209630.8|209480.8|209487.7|209352.2|752
1637597400000|2021-11-22 16:10:00|209537.2|209387.2|209728.3|209578.3|209737.3|209587.3|209519.6|209369.6|758
1637597700000|2021-11-22 16:15:00|209730.5|209580.5|209770.5|209620.5|209832.6|209682.6|209686.4|209536.4|798
1637598000000|2021-11-22 16:20:00|209770.6|209620.6|209672.8|209522.8|209778|209671.6|209652.3|209502.3|838
1637598300000|2021-11-22 16:25:00|209670.7|209520.7|209768.1|209618.1|209777.3|209627.3|209660.5|209510.5|710
1637598600000|2021-11-22 16:30:00|209772|209622|209760.2|209610.2|209777.7|209679.2|209680.1|209580.3|721
1637598900000|2021-11-22 16:35:00|209760|209610|209718|209568|209773.5|209643.4|209693.4|209550.8|750
1637599200000|2021-11-22 16:40:00|209718.6|209568.6|209752.2|209602.2|209798.2|209678.8|209705.4|209568.6|855
1637599500000|2021-11-22 16:45:00|209753.1|209603.1|209697.8|209547.8|209754.8|209641|209684.4|209535.8|703
1637599800000|2021-11-22 16:50:00|209696.9|209546.9|209796.7|209646.7|209801.4|209697.6|209618.5|209468.5|765
1637600100000|2021-11-22 16:55:00|209796.9|209646.9|209832.3|209682.3|209939.1|209789.1|209796.9|209646.9|887
1637600400000|2021-11-22 17:00:00|209831.5|209681.5|209871.6|209721.6|209887.4|209737.4|209807|209657|863
1637600700000|2021-11-22 17:05:00|209870.2|209720.2|209989.9|209839.9|210002.3|209893.8|209833.8|209683.8|827
1637601000000|2021-11-22 17:10:00|209990.2|209840.2|209830.6|209680.6|209995|209845|209823.2|209673.2|766
1637601300000|2021-11-22 17:15:00|209830.2|209680.2|209874.7|209724.7|209900.5|209750.5|209752.4|209602.4|750
1637601600000|2021-11-22 17:20:00|209874.1|209724.1|209862.4|209712.4|209876.3|209726.3|209810.8|209660.8|761
1637601900000|2021-11-22 17:25:00|209862.2|209712.2|209944.9|209794.9|209960|209851.3|209791.3|209692.9|687
1637602200000|2021-11-22 17:30:00|209948.9|209798.9|209954.3|209804.3|209956.5|209857.9|209864|209726.7|692
1637602500000|2021-11-22 17:35:00|209961.9|209811.9|209957.6|209807.6|209962.8|209812.8|209908.7|209758.7|689
1637602800000|2021-11-22 17:40:00|209957.9|209807.9|209936|209786|210005.3|209855.3|209920.9|209770.9|706
1637603100000|2021-11-22 17:45:00|209935.4|209785.4|209897.9|209747.9|209973|209823|209878.8|209728.8|744
1637603400000|2021-11-22 17:50:00|209897.2|209747.2|209948.1|209798.1|209960.2|209810.2|209882.2|209732.2|734
1637603700000|2021-11-22 17:55:00|209947.9|209797.9|209917.6|209767.6|209955.6|209851.9|209878.3|209728.3|665
1637604000000|2021-11-22 18:00:00|209916|209766|209920.2|209770.2|209963.2|209815.1|209853.9|209751.6|722
1637604300000|2021-11-22 18:05:00|209871.6|209821.6|209949.2|209799.2|209961|209830.6|209851.7|209750.5|726
1637604600000|2021-11-22 18:10:00|209949.3|209799.3|209948|209798|209953.1|209803.1|209903.5|209753.5|746
1637604900000|2021-11-22 18:15:00|209949.1|209799.1|209924.2|209774.2|209962.8|209848.1|209849.4|209747.3|706
1637605200000|2021-11-22 18:20:00|209930.8|209780.8|209884.8|209734.8|209962.3|209814|209819.4|209709|711
1637605500000|2021-11-22 18:25:00|209884.9|209734.9|209850.5|209700.5|209886|209780.3|209825.4|209693.6|575
1637605800000|2021-11-22 18:30:00|209848.2|209698.2|209828|209678|209851.5|209705|209752.2|209602.2|718
1637606100000|2021-11-22 18:35:00|209826.5|209676.5|209775.6|209625.6|209876.5|209776.3|209717.4|209614.7|546
1637606400000|2021-11-22 18:40:00|209774.1|209624.1|209890.7|209740.7|209902.4|209786.5|209774.1|209624.1|695
1637606700000|2021-11-22 18:45:00|209889.9|209739.9|209811.8|209661.8|209940|209790|209810.8|209660.8|621
1637607000000|2021-11-22 18:50:00|209812.8|209662.8|209805.2|209655.2|209892.7|209742.7|209800.6|209650.6|751
1637607300000|2021-11-22 18:55:00|209805.4|209655.4|209768.5|209618.5|209849.8|209699.8|209728.5|209578.5|757
1637607600000|2021-11-22 19:00:00|209768.8|209618.8|209872.3|209722.3|209876.2|209726.2|209764.3|209614.3|798
1637607900000|2021-11-22 19:05:00|209871.8|209721.8|209915.2|209765.2|209920|209770|209851.9|209701.9|598
1637608200000|2021-11-22 19:10:00|209913.5|209763.5|209904.8|209754.8|209916.6|209766.6|209891.9|209741.9|682
1637608500000|2021-11-22 19:15:00|209905.3|209755.3|209950.3|209800.3|209966.7|209860|209893.2|209743.2|668
1637608800000|2021-11-22 19:20:00|209950.9|209800.9|209945.7|209795.7|209972|209822|209923.9|209773.9|635
1637609100000|2021-11-22 19:25:00|209949.2|209799.2|210010.4|209860.4|210111.9|209962.2|209942.2|209792.2|684
1637609400000|2021-11-22 19:30:00|210011.9|209861.9|209930.3|209780.3|210013.5|209863.5|209823.6|209692|733
1637609700000|2021-11-22 19:35:00|209929.9|209779.9|209907.5|209757.5|209953.2|209803.2|209899.4|209749.4|529
1637610000000|2021-11-22 19:40:00|209906.7|209756.7|209997.9|209847.9|210003.8|209853.8|209870|209720|641
1637610300000|2021-11-22 19:45:00|209997.1|209847.1|209951.3|209801.3|210012.4|209862.4|209941|209791|585
1637610600000|2021-11-22 19:50:00|209949.4|209799.4|210003.7|209853.7|210005.2|209855.2|209948.9|209798.9|500
1637610900000|2021-11-22 19:55:00|210004.3|209854.3|209946.3|209796.3|210004.3|209854.3|209899.7|209749.7|695
1637611200000|2021-11-22 20:00:00|209946.4|209796.4|209810.2|209660.2|209948.2|209798.2|209784.6|209634.6|874
1637611500000|2021-11-22 20:05:00|209811|209661|209780.6|209630.6|209825.9|209675.9|209744.6|209594.6|656
1637611800000|2021-11-22 20:10:00|209779.6|209629.6|209859.7|209709.7|209862|209712|209751.9|209604.5|625
1637612100000|2021-11-22 20:15:00|209859|209709|209954.1|209804.1|209959.6|209809.6|209820.5|209701.7|635
1637612400000|2021-11-22 20:20:00|209953.9|209803.9|209861.6|209711.6|209955|209807.3|209811.3|209665.6|646
1637612700000|2021-11-22 20:25:00|209862.9|209712.9|209837.2|209687.2|209867.1|209736.5|209784.1|209683.5|504
1637613000000|2021-11-22 20:30:00|209840|209690|209835.8|209685.8|209857.3|209707.3|209827.9|209677.9|525
1637613300000|2021-11-22 20:35:00|209836.5|209686.5|209864.4|209714.4|209873.1|209723.1|209824.9|209674.9|532
1637613600000|2021-11-22 20:40:00|209864.5|209714.5|209881.3|209731.3|209883.2|209733.2|209764.7|209668.8|585
1637613900000|2021-11-22 20:45:00|209881.4|209731.4|209863.2|209713.2|209881.4|209731.4|209766.4|209659.7|554
1637614200000|2021-11-22 20:50:00|209874.7|209724.7|209912.2|209762.2|209964.2|209814.2|209854.3|209704.3|793
1637614500000|2021-11-22 20:55:00|209910.7|209760.7|210101.3|209951.3|210104.3|209954.3|209907.8|209757.8|804
1637614800000|2021-11-22 21:00:00|210100.9|209950.9|210166.7|210016.7|210215.7|210065.7|210074.6|209937.6|717
1637615100000|2021-11-22 21:05:00|210166.6|210016.6|210204.5|210054.5|210208|210058|210130.4|209980.4|588
1637615400000|2021-11-22 21:10:00|210205.2|210055.2|210243.7|210093.7|210263|210113|210202.6|210052.6|494
1637615700000|2021-11-22 21:15:00|210244.2|210094.2|210267.2|210117.2|210272.7|210122.7|210234.8|210084.8|474
1637616000000|2021-11-22 21:20:00|210265.3|210115.3|210325.3|210175.3|210327.2|210177.2|210256|210106|444
1637616300000|2021-11-22 21:25:00|210326.8|210176.8|210298.6|210148.6|210330|210180|210291.3|210141.3|454
1637616600000|2021-11-22 21:30:00|210299|210149|210247.8|210097.8|210303.6|210153.6|210240.4|210090.4|494
1637616900000|2021-11-22 21:35:00|210245.2|210095.2|210257.1|210107.1|210270.1|210120.1|210241.3|210091.3|329
1637617200000|2021-11-22 21:40:00|210257|210107|210260.4|210110.4|210269.7|210119.7|210250.3|210100.3|318
1637617500000|2021-11-22 21:45:00|210258.4|210108.4|210253.5|210103.5|210267.1|210117.1|210243|210093|298
1637617800000|2021-11-22 21:50:00|210253.8|210103.8|210225.5|210075.5|210264.2|210114.2|210216.3|210066.3|328
1637618100000|2021-11-22 21:55:00|210221.4|210071.4|210164.5|209867.5|210225.8|210075.8|209976.6|209682.4|536
1637618400000|2021-11-22 22:00:00|210154.5|209857.5|210143.6|209846.6|210167.7|209870.7|210123|209826|50
1637618700000|2021-11-22 22:05:00|210154.4|209857.4|210161.6|209864.6|210177.9|209880.9|210144.9|209847.9|104
1637619000000|2021-11-22 22:10:00|210159.3|209862.3|210149.9|209852.9|210230.5|209933.5|210094.3|209797.3|259
1637619300000|2021-11-22 22:15:00|210146|209849|210185.2|209888.2|210230.1|209933.1|210121.8|209824.8|125
1637619600000|2021-11-22 22:20:00|210189.2|209892.2|210171.2|209874.2|210203.7|209906.7|210153.9|209867.1|109
1637619900000|2021-11-22 22:25:00|210178.5|209881.5|210184.1|209887.1|210201.1|209904.1|210141.3|209844.3|144
1637620200000|2021-11-22 22:30:00|210168.5|209871.5|210182.8|209885.8|210210.8|209913.8|210148.8|209851.8|209
1637620500000|2021-11-22 22:35:00|210191.8|209894.8|210206.3|209909.3|210224.1|209927.1|210185.8|209888.8|170
1637620800000|2021-11-22 22:40:00|210202.2|209905.2|210201.1|209904.1|210220.7|209923.7|210182.9|209885.9|131
1637621100000|2021-11-22 22:45:00|210173.1|209876.1|210193.6|209896.6|210212.5|209915.5|210169.3|209872.3|122
1637621400000|2021-11-22 22:50:00|210194.5|209897.5|210197.3|209900.3|210218.8|209921.8|210186.4|209889.4|94
1637621700000|2021-11-22 22:55:00|210193.6|209896.6|210196.8|209899.8|210210|209913|210173|209876|108
1637622000000|2021-11-22 23:00:00|210190.6|209893.6|210169.8|209878.6|210240.3|210031.4|210094.7|209870.6|500
1637622300000|2021-11-22 23:05:00|210166.4|209882.5|210100.5|209950.5|210168.3|210018.3|210079|209858.9|408
1637622600000|2021-11-22 23:10:00|210101.1|209951.1|210118.9|209968.9|210134.4|209984.4|210072.1|209922.1|311
1637622900000|2021-11-22 23:15:00|210120.8|209970.8|210128.8|209978.8|210132.6|209982.6|210051.2|209901.2|313
1637623200000|2021-11-22 23:20:00|210148.7|209998.7|210162.5|210012.5|210178.3|210028.3|210122.3|209972.3|236
1637623500000|2021-11-22 23:25:00|210161.5|210011.5|210091.5|209941.5|210164.8|210014.8|210065.2|209915.2|304
1637623800000|2021-11-22 23:30:00|210091.8|209941.8|210086.1|209936.1|210096|209946|210072.1|209922.1|273
1637624100000|2021-11-22 23:35:00|210085|209935|210064.9|209914.9|210089.2|209939.2|210056.3|209906.3|297
1637624400000|2021-11-22 23:40:00|210065.8|209915.8|210083.7|209933.7|210102.1|209952.1|210058|209908|246
1637624700000|2021-11-22 23:45:00|210084.1|209934.1|210086.2|209936.2|210104.2|209954.2|210079.8|209929.8|228
1637625000000|2021-11-22 23:50:00|210085.4|209935.4|210086.4|209936.4|210096.7|209946.7|210081|209931|243
1637625300000|2021-11-22 23:55:00|210086.7|209936.7|210177.1|210027.1|210186|210036|210070.6|209920.6|295
1637625600000|2021-11-23 00:00:00|210177.8|210027.8|210163.7|210013.7|210214.9|210064.9|210159|210009|396
1637625900000|2021-11-23 00:05:00|210163.8|210013.8|210116.8|209966.8|210179.7|210029.7|210113|209963|388
1637626200000|2021-11-23 00:10:00|210118.5|209968.5|210121.8|209971.8|210132|209982|210115.5|209965.5|281
1637626500000|2021-11-23 00:15:00|210121.9|209971.9|210062.5|209912.5|210122.7|209972.7|210060.9|209910.9|334
1637626800000|2021-11-23 00:20:00|210068.8|209918.8|210028.9|209878.9|210075.3|209925.3|210028.3|209878.3|249
1637627100000|2021-11-23 00:25:00|210027.9|209877.9|210021|209871|210033.7|209883.7|210017.4|209867.4|307
1637627400000|2021-11-23 00:30:00|210020.1|209870.1|210028.2|209878.2|210067.7|209917.7|210012.4|209862.4|293
1637627700000|2021-11-23 00:35:00|210030.9|209880.9|210063.3|209913.3|210076|209926|210023.5|209873.5|305
1637628000000|2021-11-23 00:40:00|210060.1|209910.1|210055.9|209905.9|210069.6|209919.6|210037.2|209887.2|328
1637628300000|2021-11-23 00:45:00|210054.8|209904.8|210087.3|209937.3|210090.5|209940.5|210049.6|209899.6|270
1637628600000|2021-11-23 00:50:00|210087.5|209937.5|210111|209961|210126.2|209976.2|210085.7|209935.7|345
1637628900000|2021-11-23 00:55:00|210110.9|209960.9|210109.2|209959.2|210122.1|209972.1|210098.6|209948.6|285
1637629200000|2021-11-23 01:00:00|210105.7|209955.7|210107.4|209957.4|210125|209975|210095.9|209945.9|421
1637629500000|2021-11-23 01:05:00|210109.8|209959.8|210101.7|209951.7|210133.9|209983.9|210095.6|209945.6|379
1637629800000|2021-11-23 01:10:00|210101.8|209951.8|210118.7|209968.7|210125.2|209975.2|210098.9|209948.9|310
1637630100000|2021-11-23 01:15:00|210118.6|209968.6|210152.7|210002.7|210170|210020|210117.6|209967.6|463
1637630400000|2021-11-23 01:20:00|210154.1|210004.1|210204.4|210054.4|210225.8|210075.8|210146.8|209996.8|376
1637630700000|2021-11-23 01:25:00|210201.9|210051.9|210203.6|210053.6|210223.9|210073.9|210187.5|210037.5|348
1637631000000|2021-11-23 01:30:00|210203.9|210053.9|210187.5|210037.5|210220.8|210070.8|210146.7|209996.7|519
1637631300000|2021-11-23 01:35:00|210186.8|210036.8|210243.2|210093.2|210256.7|210106.7|210177.4|210027.4|448
1637631600000|2021-11-23 01:40:00|210243.7|210093.7|210236.1|210086.1|210258|210108|210230.4|210080.4|418
1637631900000|2021-11-23 01:45:00|210235.5|210085.5|210299.9|210149.9|210315.3|210165.3|210234.9|210084.9|424
1637632200000|2021-11-23 01:50:00|210300.3|210150.3|210310|210160|210326.5|210176.5|210263.1|210113.1|483
1637632500000|2021-11-23 01:55:00|210314.5|210164.5|210325|210175|210345.7|210195.7|210303.8|210153.8|472
1637632800000|2021-11-23 02:00:00|210327.2|210177.2|210341|210191|210347.5|210197.5|210300.7|210150.7|482
1637633100000|2021-11-23 02:05:00|210341.7|210191.7|210323.7|210173.7|210362.2|210212.2|210321.1|210171.1|468
1637633400000|2021-11-23 02:10:00|210324.6|210174.6|210347.7|210197.7|210355.8|210205.8|210318|210168|407
1637633700000|2021-11-23 02:15:00|210348|210198|210495.4|210345.4|210499.3|210349.3|210323.2|210173.2|730
1637634000000|2021-11-23 02:20:00|210494.5|210344.5|210432.3|210282.3|210496.2|210346.2|210403.7|210253.7|569
1637634300000|2021-11-23 02:25:00|210432.2|210282.2|210408.7|210258.7|210471.7|210321.7|210403.8|210253.8|535
1637634600000|2021-11-23 02:30:00|210410.8|210260.8|210414.4|210264.4|210441.1|210291.1|210402.7|210252.7|602
1637634900000|2021-11-23 02:35:00|210414.6|210264.6|210410.1|210260.1|210461.5|210311.5|210402.4|210252.4|559
1637635200000|2021-11-23 02:40:00|210410.4|210260.4|210380|210230|210415.2|210265.2|210370.4|210220.4|425
1637635500000|2021-11-23 02:45:00|210381.7|210231.7|210336.6|210186.6|210384.6|210234.6|210332.9|210182.9|368
1637635800000|2021-11-23 02:50:00|210336.4|210186.4|210287.5|210137.5|210336.4|210186.4|210223.3|210073.3|518
1637636100000|2021-11-23 02:55:00|210288.1|210138.1|210246.4|210096.4|210288.8|210138.8|210221.5|210071.5|413
1637636400000|2021-11-23 03:00:00|210246.2|210096.2|210259.1|210109.1|210264.8|210114.8|210216.6|210066.6|471
1637636700000|2021-11-23 03:05:00|210259.3|210109.3|210264.4|210114.4|210271.2|210121.2|210237.6|210087.6|443
1637637000000|2021-11-23 03:10:00|210262.6|210112.6|210270.7|210120.7|210292.4|210142.4|210246|210096|440
1637637300000|2021-11-23 03:15:00|210266.5|210116.5|210246.3|210096.3|210279.3|210129.3|210234.6|210084.6|396
1637637600000|2021-11-23 03:20:00|210248.2|210098.2|210204.8|210054.8|210262.3|210112.3|210195.7|210045.7|440
1637637900000|2021-11-23 03:25:00|210204|210054|210170.4|210020.4|210211.4|210061.4|210153.3|210003.3|420
1637638200000|2021-11-23 03:30:00|210167.1|210017.1|210159.2|210009.2|210180.1|210030.1|210123.9|209973.9|438
1637638500000|2021-11-23 03:35:00|210164.9|210014.9|210174.9|210024.9|210190|210040|210155.9|210005.9|374
1637638800000|2021-11-23 03:40:00|210174.5|210024.5|210240.5|210090.5|210259.5|210109.5|210157.4|210007.4|496
1637639100000|2021-11-23 03:45:00|210241.4|210091.4|210302.9|210152.9|210313|210163|210221.2|210071.2|482
1637639400000|2021-11-23 03:50:00|210301|210151|210202.2|210052.2|210312.8|210162.8|210196.1|210046.1|417
1637639700000|2021-11-23 03:55:00|210201.3|210051.3|210220.4|210070.4|210261.5|210111.5|210197.2|210047.2|442
1637640000000|2021-11-23 04:00:00|210219.4|210069.4|210225.4|210075.4|210271.8|210121.8|210203|210053|444
1637640300000|2021-11-23 04:05:00|210223.5|210073.5|210258.4|210108.4|210267.8|210117.8|210211.4|210061.4|428
1637640600000|2021-11-23 04:10:00|210261.3|210111.3|210267.4|210117.4|210274.2|210124.2|210250.6|210100.6|426
1637640900000|2021-11-23 04:15:00|210267.3|210117.3|210259.7|210109.7|210268.9|210118.9|210248|210098|418
1637641200000|2021-11-23 04:20:00|210260.2|210110.2|210257.2|210107.2|210270.9|210120.9|210250.5|210100.5|362
1637641500000|2021-11-23 04:25:00|210257.5|210107.5|210257.9|210107.9|210272.6|210122.6|210243.7|210093.7|408
1637641800000|2021-11-23 04:30:00|210266.9|210116.9|210269.2|210119.2|210301.3|210151.3|210254|210104|611
1637642100000|2021-11-23 04:35:00|210268.6|210118.6|210291.1|210141.1|210315.4|210165.4|210256.5|210106.5|345
1637642400000|2021-11-23 04:40:00|210291.3|210141.3|210311.4|210161.4|210321.9|210171.9|210287|210137|426
1637642700000|2021-11-23 04:45:00|210311.9|210161.9|210349|210199|210357.8|210207.8|210306.5|210156.5|314
1637643000000|2021-11-23 04:50:00|210348.1|210198.1|210309.4|210159.4|210363.4|210213.4|210309|210159|329
1637643300000|2021-11-23 04:55:00|210309.1|210159.1|210278.4|210128.4|210319.1|210169.1|210270.4|210120.4|452
1637643600000|2021-11-23 05:00:00|210278.8|210128.8|210303.7|210153.7|210312.5|210162.5|210254.9|210104.9|516
1637643900000|2021-11-23 05:05:00|210308.6|210158.6|210265|210115|210309.1|210159.1|210260.7|210110.7|452
1637644200000|2021-11-23 05:10:00|210260.3|210110.3|210260.1|210110.1|210270.5|210120.5|210251.4|210101.4|374
1637644500000|2021-11-23 05:15:00|210258.9|210108.9|210259.8|210109.8|210269.6|210119.6|210252.6|210102.6|336
1637644800000|2021-11-23 05:20:00|210256.2|210106.2|210262.5|210112.5|210268.9|210118.9|210245.3|210095.3|381
1637645100000|2021-11-23 05:25:00|210262.3|210112.3|210266.7|210116.7|210312.8|210162.8|210246.8|210096.8|357
1637645400000|2021-11-23 05:30:00|210267.9|210117.9|210303.8|210153.8|210311|210161|210264.5|210114.5|423
1637645700000|2021-11-23 05:35:00|210303.4|210153.4|210421.7|210271.7|210437.1|210287.1|210302.8|210152.8|500
1637646000000|2021-11-23 05:40:00|210420.7|210270.7|210479|210329|210481.9|210331.9|210389.7|210239.7|541
1637646300000|2021-11-23 05:45:00|210479.5|210329.5|210476.4|210326.4|210485.8|210335.8|210435.3|210285.3|555
1637646600000|2021-11-23 05:50:00|210475.8|210325.8|210810.3|210660.3|210810.3|210660.3|210472|210322|597
1637646900000|2021-11-23 05:55:00|210810.7|210660.7|210576.1|210426.1|210822.4|210672.4|210574.6|210424.6|527
1637647200000|2021-11-23 06:00:00|210574.5|210424.5|210561|210411|210614.4|210464.4|210542.9|210392.9|466
1637647500000|2021-11-23 06:05:00|210559.4|210409.4|210512.6|210362.6|210564.1|210414.1|210501.1|210351.1|370
1637647800000|2021-11-23 06:10:00|210511.6|210361.6|210523.8|210373.8|210553.3|210403.3|210511.2|210361.2|317
1637648100000|2021-11-23 06:15:00|210522.9|210372.9|210646.8|210496.8|210661.3|210511.3|210522.4|210372.4|444
1637648400000|2021-11-23 06:20:00|210646.6|210496.6|210660|210510|210690.2|210540.2|210634.7|210484.7|403
1637648700000|2021-11-23 06:25:00|210654.3|210504.3|210662.6|210512.6|210673.8|210523.8|210649.2|210499.2|350
1637649000000|2021-11-23 06:30:00|210662.4|210512.4|210569.2|210419.2|210664.5|210514.5|210564.5|210414.5|518
1637649300000|2021-11-23 06:35:00|210569.7|210419.7|210660.4|210510.4|210705.4|210555.4|210564.4|210414.4|489
1637649600000|2021-11-23 06:40:00|210659.6|210509.6|210709.4|210559.4|210712.4|210562.4|210642.9|210492.9|462
1637649900000|2021-11-23 06:45:00|210708.1|210558.1|210663|210513|210708.5|210558.5|210647.7|210497.7|458
1637650200000|2021-11-23 06:50:00|210663.3|210513.3|210655.8|210505.8|210671.2|210521.2|210640.9|210490.9|465
1637650500000|2021-11-23 06:55:00|210655.6|210505.6|210596.9|210446.9|210659.3|210509.3|210589|210439|450
1637650800000|2021-11-23 07:00:00|210595.3|210445.3|210647|210497|210748.7|210598.7|210594.5|210444.5|704
1637651100000|2021-11-23 07:05:00|210646.5|210496.5|210783.4|210633.4|210822|210672|210646.5|210496.5|721
1637651400000|2021-11-23 07:10:00|210793.7|210643.7|210691.8|210541.8|210793.7|210643.7|210640.2|210490.2|824
1637651700000|2021-11-23 07:15:00|210692|210542|210599.3|210449.3|210704.1|210554.1|210568.3|210418.3|657
1637652000000|2021-11-23 07:20:00|210598.3|210448.3|210377.4|210227.4|210611.9|210461.9|210259.2|210109.2|850
1637652300000|2021-11-23 07:25:00|210375.8|210225.8|210311|210161|210436.3|210286.3|210202.2|210052.2|882
1637652600000|2021-11-23 07:30:00|210319.2|210169.2|210425|210275|210429.2|210279.2|210272.3|210122.3|925
1637652900000|2021-11-23 07:35:00|210423.6|210273.6|210549|210399|210568.7|210418.7|210405.9|210255.9|823
1637653200000|2021-11-23 07:40:00|210556.5|210406.5|210436.6|210286.6|210557|210407|210402.4|210252.4|786
1637653500000|2021-11-23 07:45:00|210435.7|210285.7|210369.6|210219.6|210483.8|210333.8|210330.6|210180.6|845
1637653800000|2021-11-23 07:50:00|210365|210215|210376.7|210226.7|210412.7|210262.7|210343|210193|792
1637654100000|2021-11-23 07:55:00|210375.7|210225.7|210363.1|210213.1|210397.2|210247.2|210348.9|210198.9|759
1637654400000|2021-11-23 08:00:00|210360.9|210210.9|210597.4|210447.4|210604|210454|210360.9|210210.9|956
1637654700000|2021-11-23 08:05:00|210597.8|210447.8|210647.1|210497.1|210753.5|210603.5|210594.9|210444.9|864
1637655000000|2021-11-23 08:10:00|210657.9|210507.9|210799.1|210649.1|210807.6|210657.6|210558.4|210408.4|944
1637655300000|2021-11-23 08:15:00|210795.3|210645.3|210999.9|210849.9|211022.4|210872.4|210729.3|210579.3|990
1637655600000|2021-11-23 08:20:00|210998.6|210848.6|210749.1|210599.1|211005.1|210855.1|210734.6|210584.6|957
1637655900000|2021-11-23 08:25:00|210749|210599|211010.5|210860.5|211016.8|210866.8|210749|210599|900
1637656200000|2021-11-23 08:30:00|211010.9|210860.9|210950.5|210800.5|211028|210878|210855.6|210705.6|994
1637656500000|2021-11-23 08:35:00|210951.8|210801.8|210917.9|210767.9|211007.9|210857.9|210871.2|210721.2|860
1637656800000|2021-11-23 08:40:00|210919.3|210769.3|210834.1|210684.1|210986.5|210836.5|210830.5|210680.5|868
1637657100000|2021-11-23 08:45:00|210832.9|210682.9|211091.8|210941.8|211228.4|211078.4|210832.9|210682.9|898
1637657400000|2021-11-23 08:50:00|211092.2|210942.2|211246.2|211096.2|211264.9|211114.9|211030.1|210880.1|848
1637657700000|2021-11-23 08:55:00|211248.3|211098.3|211023.7|210873.7|211329.8|211179.8|211012.7|210862.7|861
1637658000000|2021-11-23 09:00:00|211023.5|210873.5|211084.3|210934.3|211106.9|210956.9|210998.2|210848.2|832
1637658300000|2021-11-23 09:05:00|211085.3|210935.3|211020.7|210870.7|211119.7|210969.7|210979.5|210829.5|858
1637658600000|2021-11-23 09:10:00|211021.2|210871.2|210947.5|210797.5|211023.8|210873.8|210910.4|210760.4|837
1637658900000|2021-11-23 09:15:00|210949|210799|210859|210709|211081.4|210931.4|210854.4|210704.4|792
1637659200000|2021-11-23 09:20:00|210861|210711|210842.6|210692.6|210960.6|210810.6|210775.3|210625.3|880
1637659500000|2021-11-23 09:25:00|210842.2|210692.2|210752.9|210602.9|210916.7|210766.7|210712.8|210562.8|870
1637659800000|2021-11-23 09:30:00|210755.1|210605.1|210728|210578|210790|210640|210584.8|210434.8|738
1637660100000|2021-11-23 09:35:00|210726|210576|210779.7|210629.7|210810.7|210660.7|210687.2|210537.2|806
1637660400000|2021-11-23 09:40:00|210777.8|210627.8|210863.1|210713.1|210872.9|210722.9|210707.7|210557.7|800
1637660700000|2021-11-23 09:45:00|210864.2|210714.2|210828.4|210678.4|210864.8|210714.8|210755.4|210605.4|818
1637661000000|2021-11-23 09:50:00|210827.8|210677.8|210917.7|210767.7|210938.1|210788.1|210801.4|210651.4|807
1637661300000|2021-11-23 09:55:00|210917.9|210767.9|210855.4|210705.4|210993.3|210843.3|210851.6|210701.6|768
1637661600000|2021-11-23 10:00:00|210854.2|210704.2|210739|210589|210871.5|210721.5|210713.8|210563.8|774
1637661900000|2021-11-23 10:05:00|210740.1|210590.1|210730.5|210580.5|210744.1|210594.1|210694.2|210544.2|705
1637662200000|2021-11-23 10:10:00|210721.9|210571.9|210595.8|210445.8|210721.9|210571.9|210595.8|210445.8|729
1637662500000|2021-11-23 10:15:00|210595.2|210445.2|210650.5|210500.5|210666.4|210516.4|210520.5|210370.5|778
1637662800000|2021-11-23 10:20:00|210647.7|210497.7|210696.4|210546.4|210713.3|210563.3|210608.5|210458.5|696
1637663100000|2021-11-23 10:25:00|210696.5|210546.5|210785.8|210635.8|210789.9|210639.9|210695.4|210545.4|764
1637663400000|2021-11-23 10:30:00|210785.3|210635.3|210750.6|210600.6|210792.9|210642.9|210729.8|210579.8|606
1637663700000|2021-11-23 10:35:00|210750.5|210600.5|210784.4|210634.4|210788.6|210638.6|210739.1|210589.1|582
1637664000000|2021-11-23 10:40:00|210784.9|210634.9|210727.1|210577.1|210785.8|210635.8|210718.9|210568.9|656
1637664300000|2021-11-23 10:45:00|210726.9|210576.9|210781.4|210631.4|210787|210637|210723.1|210573.1|590
1637664600000|2021-11-23 10:50:00|210780.5|210630.5|210745.3|210595.3|210950.6|210800.6|210735.6|210585.6|701
1637664900000|2021-11-23 10:55:00|210751.1|210601.1|210828.5|210678.5|210868.9|210718.9|210691.3|210541.3|710
1637665200000|2021-11-23 11:00:00|210826.4|210676.4|210911.4|210761.4|210947|210797|210680.9|210530.9|788
1637665500000|2021-11-23 11:05:00|210911|210761|210960|210810|210977|210827|210907.9|210757.9|731
1637665800000|2021-11-23 11:10:00|210958.9|210808.9|210970.8|210820.8|210991.2|210841.2|210916.4|210766.4|743
1637666100000|2021-11-23 11:15:00|210971.3|210821.3|210973.4|210823.4|210983|210833|210909.7|210759.7|773
1637666400000|2021-11-23 11:20:00|210974.2|210824.2|210966.3|210816.3|210985|210835|210922.2|210772.2|803
1637666700000|2021-11-23 11:25:00|210966.9|210816.9|211200.7|211050.7|211273.8|211123.8|210965.2|210815.2|822
1637667000000|2021-11-23 11:30:00|211201.3|211051.3|211137.8|210987.8|211237.6|211087.6|211130.1|210980.1|810
1637667300000|2021-11-23 11:35:00|211136.8|210986.8|211105.5|210955.5|211201.1|211051.1|211103|210953|742
1637667600000|2021-11-23 11:40:00|211105.1|210955.1|211207.9|211057.9|211217.6|211067.6|211100.3|210950.3|714
1637667900000|2021-11-23 11:45:00|211208.7|211058.7|211282.7|211132.7|211290.2|211140.2|211204.4|211054.4|626
1637668200000|2021-11-23 11:50:00|211283.9|211133.9|211444.4|211294.4|211455|211305|211281.6|211131.6|617
1637668500000|2021-11-23 11:55:00|211445.3|211295.3|211459.6|211309.6|211491.2|211341.2|211387.5|211247.6|825
1637668800000|2021-11-23 12:00:00|211466.8|211316.8|211425.1|211275.1|211466.8|211316.8|211383.4|211233.4|779
1637669100000|2021-11-23 12:05:00|211422.5|211272.5|211437.2|211287.2|211608.7|211458.7|211421.4|211271.4|805
1637669400000|2021-11-23 12:10:00|211432.4|211282.4|211490.2|211340.2|211508.6|211358.6|211416.4|211266.4|591
1637669700000|2021-11-23 12:15:00|211490.1|211340.1|211541.6|211391.6|211558.5|211408.5|211471.3|211321.3|806
1637670000000|2021-11-23 12:20:00|211541.7|211391.7|211698.9|211548.9|211701.8|211551.8|211506.1|211356.1|770
1637670300000|2021-11-23 12:25:00|211703.7|211553.7|211859|211709|212004.6|211854.6|211699.8|211549.8|949
1637670600000|2021-11-23 12:30:00|211855.5|211705.5|211597.8|211447.8|211927.1|211777.1|211591.2|211441.2|823
1637670900000|2021-11-23 12:35:00|211596.8|211446.8|211498.5|211348.5|211634.2|211484.2|211471.3|211321.3|745
1637671200000|2021-11-23 12:40:00|211499.8|211349.8|211407.7|211257.7|211561.3|211411.3|211388.5|211238.5|717
1637671500000|2021-11-23 12:45:00|211407.8|211257.8|211716|211566|211718|211568|211396|211246|710
1637671800000|2021-11-23 12:50:00|211715.7|211565.7|211637.6|211487.6|211827|211677|211635.3|211485.3|763
1637672100000|2021-11-23 12:55:00|211637.1|211487.1|211688.6|211538.6|211695.1|211545.1|211565.5|211415.5|818
1637672400000|2021-11-23 13:00:00|211693.9|211543.9|211803.8|211653.8|212013.4|211863.4|211549.7|211399.7|1039
1637672700000|2021-11-23 13:05:00|211802.9|211652.9|211658.7|211508.7|211846.8|211696.8|211537.7|211387.7|934
1637673000000|2021-11-23 13:10:00|211656.6|211506.6|211317.4|211167.4|211712.5|211562.5|211307.7|211157.7|871
1637673300000|2021-11-23 13:15:00|211314.5|211164.5|211547.4|211397.4|211674.8|211524.8|211302.8|211152.8|893
1637673600000|2021-11-23 13:20:00|211549|211399|211673.7|211523.7|211682|211532|211371|211221|857
1637673900000|2021-11-23 13:25:00|211667.8|211517.8|211457.2|211307.2|211737.1|211587.1|211442.5|211292.5|847
1637674200000|2021-11-23 13:30:00|211457.6|211307.6|211478|211328|211659.6|211509.6|211457.6|211307.6|927
1637674500000|2021-11-23 13:35:00|211476.2|211326.2|211734.8|211584.8|211740.4|211590.4|211339.6|211189.6|816
1637674800000|2021-11-23 13:40:00|211735.6|211585.6|211926.6|211776.6|211968.4|211818.4|211676.5|211526.5|911
1637675100000|2021-11-23 13:45:00|211927.5|211777.5|211910.6|211760.6|211978.2|211828.2|211710.3|211560.3|924
1637675400000|2021-11-23 13:50:00|211907.8|211757.8|211562.5|211412.5|211926|211776|211544.6|211394.6|915
1637675700000|2021-11-23 13:55:00|211552.9|211402.9|211540.7|211390.7|211590.7|211440.7|211468.4|211318.4|846
1637676000000|2021-11-23 14:00:00|211540.8|211390.8|211425.5|211275.5|211581.7|211431.7|211419.6|211269.6|777
1637676300000|2021-11-23 14:05:00|211429.5|211279.5|211517.4|211367.4|211634|211484|211426.3|211276.3|780
1637676600000|2021-11-23 14:10:00|211517.7|211367.7|211385.4|211235.4|211517.7|211367.7|211243.2|211093.2|773
1637676900000|2021-11-23 14:15:00|211384|211234|211172.4|211022.4|211397.9|211247.9|211168.4|211018.4|683
1637677200000|2021-11-23 14:20:00|211172.6|211022.6|211157.5|211007.5|211269.2|211119.2|211147|210997|738
1637677500000|2021-11-23 14:25:00|211153.7|211003.7|211392.7|211242.7|211466.9|211316.9|211153.7|211003.7|829
1637677800000|2021-11-23 14:30:00|211392.6|211242.6|211283|211133|211477.6|211327.6|211281.6|211131.6|924
1637678100000|2021-11-23 14:35:00|211262.5|211112.5|211310.8|211160.8|211417.9|211267.9|211238.9|211088.9|956
1637678400000|2021-11-23 14:40:00|211313.3|211163.3|211349.9|211199.9|211384.8|211234.8|211182.1|211032.1|962
1637678700000|2021-11-23 14:45:00|211342|211192|211609.7|211459.7|211626.8|211476.8|211278.2|211128.2|924
1637679000000|2021-11-23 14:50:00|211613.7|211463.7|211608.9|211458.9|211675.4|211525.4|211499.4|211349.4|925
1637679300000|2021-11-23 14:55:00|211608.3|211458.3|211706.3|211556.3|211740.4|211590.4|211514.4|211364.4|833
1637679600000|2021-11-23 15:00:00|211704.5|211554.5|211789.2|211639.2|211872.9|211722.9|211634.6|211484.6|1043
1637679900000|2021-11-23 15:05:00|211786.3|211636.3|212062|211912|212267|212117|211752.2|211602.2|1035
1637680200000|2021-11-23 15:10:00|212051.2|211901.2|212178.8|212028.8|212189|212039|211951.3|211801.3|967
1637680500000|2021-11-23 15:15:00|212175.7|212025.7|212129.8|211979.8|212228.8|212078.8|212028.4|211878.4|1020
1637680800000|2021-11-23 15:20:00|212127.4|211977.4|211977.7|211827.7|212415|212265|211973.1|211823.1|1016
1637681100000|2021-11-23 15:25:00|211972.8|211822.8|212252.3|212102.3|212269.9|212119.9|211940.9|211790.9|945
1637681400000|2021-11-23 15:30:00|212252.9|212102.9|212379.3|212229.3|212392.2|212242.2|212101.2|211951.2|1006
1637681700000|2021-11-23 15:35:00|212379.9|212229.9|212358.1|212208.1|212500|212350|212300.1|212150.1|986
1637682000000|2021-11-23 15:40:00|212363.2|212213.2|212529.9|212379.9|212606.8|212456.8|212275.9|212125.9|1009
1637682300000|2021-11-23 15:45:00|212533.2|212383.2|212776.4|212626.4|212856.8|212706.8|212380.4|212230.4|992
1637682600000|2021-11-23 15:50:00|212776|212626|212626.5|212476.5|212777.4|212627.4|212475.6|212325.6|1032
1637682900000|2021-11-23 15:55:00|212627.4|212477.4|212959.5|212809.5|213159.4|213009.4|212567.1|212417.1|1061
1637683200000|2021-11-23 16:00:00|212962.4|212812.4|212664|212514|212962.4|212812.4|212655|212505|1023
1637683500000|2021-11-23 16:05:00|212672.7|212522.7|212537.6|212387.6|212683.7|212533.7|212521.5|212371.5|957
1637683800000|2021-11-23 16:10:00|212539.7|212389.7|212443.8|212293.8|212544.6|212394.6|212379.8|212229.8|911
1637684100000|2021-11-23 16:15:00|212442.9|212292.9|212255.2|212105.2|212590.8|212440.8|212146.9|211996.9|907
1637684400000|2021-11-23 16:20:00|212260.5|212110.5|212202.7|212052.7|212462.7|212312.7|212143.4|211993.4|928
1637684700000|2021-11-23 16:25:00|212203|212053|212228|212078|212277.1|212127.1|212109.5|211959.5|853
1637685000000|2021-11-23 16:30:00|212225.7|212075.7|212286.8|212136.8|212297.9|212147.9|212030.3|211880.3|985
1637685300000|2021-11-23 16:35:00|212286.5|212136.5|212461|212311|212510.2|212360.2|212147.4|211997.4|977
1637685600000|2021-11-23 16:40:00|212466.4|212316.4|212484.8|212334.8|212534.7|212384.7|212338.7|212188.7|998
1637685900000|2021-11-23 16:45:00|212481.3|212331.3|212325.4|212175.4|212566.9|212416.9|212303|212153|965
1637686200000|2021-11-23 16:50:00|212324.1|212174.1|212427.4|212277.4|212432.2|212282.2|212142|211992|1010
1637686500000|2021-11-23 16:55:00|212427.8|212277.8|212583.8|212433.8|212590.7|212440.7|212417.8|212267.8|967
1637686800000|2021-11-23 17:00:00|212582|212432|212482|212332|212666.9|212516.9|212440.5|212290.5|984
1637687100000|2021-11-23 17:05:00|212483.4|212333.4|212293.6|212143.6|212485.7|212335.7|212264.4|212114.4|816
1637687400000|2021-11-23 17:10:00|212295.4|212145.4|212390.4|212240.4|212443.7|212293.7|212259.1|212109.1|799
1637687700000|2021-11-23 17:15:00|212372.3|212222.3|212370.3|212220.3|212402.2|212252.2|212235.4|212085.4|910
1637688000000|2021-11-23 17:20:00|212370.7|212220.7|212340.8|212190.8|212420.8|212270.8|212328|212178|815
1637688300000|2021-11-23 17:25:00|212343.5|212193.5|212371.4|212221.4|212411.9|212261.9|212188.2|212038.2|861
1637688600000|2021-11-23 17:30:00|212371.6|212221.6|212484.7|212334.7|212498.3|212361.2|212301.4|212151.4|779
1637688900000|2021-11-23 17:35:00|212484.8|212334.8|212369.2|212219.2|212518.8|212392.3|212327.8|212214|777
1637689200000|2021-11-23 17:40:00|212369.5|212219.5|212500.7|212350.7|212589.3|212462.4|212361.9|212211.9|802
1637689500000|2021-11-23 17:45:00|212500.5|212350.5|212815.8|212665.8|212815.8|212665.8|212492.6|212342.6|816
1637689800000|2021-11-23 17:50:00|212814.8|212664.8|213049|212899|213062.7|212912.7|212803.4|212653.4|774
1637690100000|2021-11-23 17:55:00|213050.1|212900.1|212878.6|212728.6|213057.6|212907.6|212821.6|212715.4|779
1637690400000|2021-11-23 18:00:00|212882.1|212732.1|212751.5|212601.5|212967|212843.4|212749.2|212599.2|966
1637690700000|2021-11-23 18:05:00|212728.5|212578.5|212702.8|212552.8|212740.3|212639.6|212606.5|212456.5|859
1637691000000|2021-11-23 18:10:00|212704.3|212554.3|212588.4|212438.4|212778|212683.7|212585.1|212435.1|789
1637691300000|2021-11-23 18:15:00|212587|212437|212495.2|212345.2|212659.3|212509.3|212450.1|212318.7|808
1637691600000|2021-11-23 18:20:00|212502.9|212352.9|212485.2|212335.2|212571.6|212454.6|212442.6|212292.6|824
1637691900000|2021-11-23 18:25:00|212485.5|212335.5|212442.6|212292.6|212506.5|212356.5|212261.9|212111.9|878
1637692200000|2021-11-23 18:30:00|212443|212293|212493.3|212343.3|212634.8|212484.8|212442|212292|834
1637692500000|2021-11-23 18:35:00|212496.7|212346.7|212471.2|212321.2|212555.7|212410|212401.7|212261.6|839
1637692800000|2021-11-23 18:40:00|212470.8|212320.8|212367.9|212217.9|212489.2|212372.3|212319.2|212207.6|797
1637693100000|2021-11-23 18:45:00|212374.3|212224.3|212380.8|212230.8|212422.9|212319.2|212241|212120.4|816
1637693400000|2021-11-23 18:50:00|212383.8|212233.8|212179|212029|212386.7|212248.5|212146|212025|762
1637693700000|2021-11-23 18:55:00|212177.8|212027.8|212249.4|212099.4|212332.6|212182.6|212138.9|211988.9|877
1637694000000|2021-11-23 19:00:00|212249.7|212099.7|212161.1|212011.1|212252|212153.1|212100.4|211988.5|716
1637694300000|2021-11-23 19:05:00|212161.4|212011.4|212260.1|212110.1|212324|212200.2|212127.7|212005.4|764
1637694600000|2021-11-23 19:10:00|212258.3|212108.3|212360.9|212210.9|212367.1|212219.3|212145.6|212046.1|736
1637694900000|2021-11-23 19:15:00|212362|212212|212266.5|212116.5|212379.9|212254.4|212266.3|212116.3|676
1637695200000|2021-11-23 19:20:00|212266.4|212116.4|212299.1|212149.1|212359.1|212209.1|212250.5|212100.5|694
1637695500000|2021-11-23 19:25:00|212300.5|212150.5|212452.3|212302.3|212515.6|212365.6|212189.3|212078.9|796
1637695800000|2021-11-23 19:30:00|212452.8|212302.8|212611|212461|212696.8|212546.8|212399.6|212249.6|777
1637696100000|2021-11-23 19:35:00|212606.9|212456.9|212511.9|212361.9|212624.4|212474.4|212476.1|212334.7|681
1637696400000|2021-11-23 19:40:00|212510.9|212360.9|212602.8|212452.8|212621.7|212471.7|212418.9|212300.6|671
1637696700000|2021-11-23 19:45:00|212602.1|212452.1|212532.5|212382.5|212609.5|212503.4|212485.5|212378.7|744
1637697000000|2021-11-23 19:50:00|212534|212384|212356.1|212206.1|212595.5|212490|212301.2|212204|771
1637697300000|2021-11-23 19:55:00|212356|212206|212364.8|212214.8|212415.4|212288.5|212257.1|212134|841
1637697600000|2021-11-23 20:00:00|212363.8|212213.8|212306.7|212156.7|212386.9|212285.6|212281.3|212131.3|834
1637697900000|2021-11-23 20:05:00|212307.3|212157.3|212488.3|212338.3|212521.5|212371.5|212279.1|212148.5|813
1637698200000|2021-11-23 20:10:00|212489.6|212339.6|212406.9|212256.9|212596.2|212480.6|212356.3|212206.3|849
1637698500000|2021-11-23 20:15:00|212405.5|212255.5|212281.5|212131.5|212408.2|212258.2|212175.7|212025.7|793
1637698800000|2021-11-23 20:20:00|212280.8|212130.8|212196.7|212046.7|212382.2|212232.2|212184.4|212034.4|763
1637699100000|2021-11-23 20:25:00|212196.8|212046.8|212215.4|212065.4|212242.1|212123.1|212170.3|212028.8|585
1637699400000|2021-11-23 20:30:00|212216.3|212066.3|212213.3|212063.3|212226.7|212121.2|212134.4|212030.9|629
1637699700000|2021-11-23 20:35:00|212216.8|212066.8|212137.5|211987.5|212225.9|212075.9|212125.5|211975.5|717
1637700000000|2021-11-23 20:40:00|212150.4|212000.4|212351.1|212201.1|212401.2|212251.2|212134.2|211984.2|804
1637700300000|2021-11-23 20:45:00|212351.2|212201.2|212260.3|212110.3|212477.2|212327.2|212253.5|212103.5|774
1637700600000|2021-11-23 20:50:00|212256|212106|212043.9|211893.9|212256|212106|212042.5|211892.5|737
1637700900000|2021-11-23 20:55:00|212044.7|211894.7|212042.1|211892.1|212055|211905|211996.4|211846.4|785
1637701200000|2021-11-23 21:00:00|212045.6|211895.6|212071.1|211921.1|212149.9|211999.9|212043|211893|672
1637701500000|2021-11-23 21:05:00|212070.9|211920.9|212104.8|211954.8|212111.2|211961.2|212049.8|211899.8|547
1637701800000|2021-11-23 21:10:00|212104.2|211954.2|212154.9|212004.9|212158.1|212008.1|212100.9|211950.9|409
1637702100000|2021-11-23 21:15:00|212154.7|212004.7|212052.5|211902.5|212157.4|212007.4|212050.8|211900.8|432
1637702400000|2021-11-23 21:20:00|212050.3|211900.3|212061.8|211911.8|212067.8|211917.8|212032.1|211882.1|375
1637702700000|2021-11-23 21:25:00|212064.3|211914.3|212022.9|211872.9|212067.5|211917.5|212015.6|211865.6|284
1637703000000|2021-11-23 21:30:00|212022.3|211872.3|211984.8|211834.8|212051.9|211931.7|211976.2|211826.2|342
1637703300000|2021-11-23 21:35:00|211980.7|211830.7|212012.1|211862.1|212015.3|211865.3|211944.3|211794.3|443
1637703600000|2021-11-23 21:40:00|212010.9|211860.9|211981.6|211831.6|212040.2|211890.2|211980|211830|355
1637703900000|2021-11-23 21:45:00|211973.3|211823.3|211981.3|211831.3|212051.8|211901.8|211951.8|211801.8|461
1637704200000|2021-11-23 21:50:00|211976.8|211826.8|211988.4|211838.4|211993.4|211843.4|211931|211781|413
1637704500000|2021-11-23 21:55:00|211995.1|211845.1|212220.6|211923.6|212279.8|211982.8|211914|211617|566
1637704800000|2021-11-23 22:00:00|212364.6|212067.6|212188|211891|212494.1|212197.1|212184.3|211887.3|85
1637705100000|2021-11-23 22:05:00|212192|211895|212173.6|211876.6|212201.4|211904.4|212166.4|211869.4|69
1637705400000|2021-11-23 22:10:00|212172.2|211875.2|212178.5|211881.5|212206|211909|212107.8|211810.8|121
1637705700000|2021-11-23 22:15:00|212175.2|211878.2|212180.7|211883.7|212204.9|211907.9|212169.6|211872.6|109
1637706000000|2021-11-23 22:20:00|212182.6|211885.6|212159.5|211862.5|212208.5|211911.5|212154.3|211857.3|123
1637706300000|2021-11-23 22:25:00|212161.5|211864.5|212159.5|211862.5|212198.3|211901.3|212125.9|211828.9|151
1637706600000|2021-11-23 22:30:00|212159.9|211862.9|212168.8|211871.8|212195.1|211898.1|212154.1|211857.1|190
1637706900000|2021-11-23 22:35:00|212169.1|211872.1|211901.3|211604.3|212194.7|211897.7|211816.4|211519.4|378
1637707200000|2021-11-23 22:40:00|211895.9|211598.9|211883.2|211586.2|211922.5|211625.5|211856.4|211559.4|170
1637707500000|2021-11-23 22:45:00|211854.3|211557.3|211885|211588|211916.1|211619.1|211832.5|211535.5|125
1637707800000|2021-11-23 22:50:00|211884.8|211587.8|212269.2|211972.2|212284.5|211987.5|211849.3|211552.3|221
1637708100000|2021-11-23 22:55:00|212226.9|211929.9|212276|211979|212284.6|211987.6|212200.1|211903.1|45
1637708400000|2021-11-23 23:00:00|212276.3|211979.3|212188.9|212038.9|212338.2|212042.4|212075.6|211790.5|644
1637708700000|2021-11-23 23:05:00|212185.4|212035.4|212252.6|212102.6|212291.4|212122.9|212173.6|211994|372
1637709000000|2021-11-23 23:10:00|212254|212104|212246.7|212096.7|212345|212127.5|212238.1|212050|232
1637709300000|2021-11-23 23:15:00|212242.9|212092.9|212289.3|212139.3|212348.6|212155.1|212231|212081|309
1637709600000|2021-11-23 23:20:00|212283.7|212133.7|212338.5|212188.5|212377.2|212227.2|212283.6|212133.6|286
1637709900000|2021-11-23 23:25:00|212322.8|212172.8|212344.4|212194.4|212357.2|212207.2|212279.5|212129.5|275
1637710200000|2021-11-23 23:30:00|212344.5|212194.5|212606.9|212456.9|212620.1|212470.1|212329.4|212179.4|377
1637710500000|2021-11-23 23:35:00|212607.4|212457.4|212729.2|212579.2|212763.2|212613.2|212583.9|212433.9|345
1637710800000|2021-11-23 23:40:00|212730.6|212580.6|212784.2|212634.2|212797.8|212647.8|212727.2|212577.2|304
1637711100000|2021-11-23 23:45:00|212784.3|212634.3|212888.9|212738.9|212912|212762|212783.5|212633.5|351
1637711400000|2021-11-23 23:50:00|212888.8|212738.8|212882.5|212732.5|212976.1|212826.1|212879.9|212729.9|282
1637711700000|2021-11-23 23:55:00|212878.5|212728.5|212764.2|212614.2|212884.8|212734.8|212763.5|212613.5|272
1637712000000|2021-11-24 00:00:00|212765.8|212615.8|212613.2|212463.2|212765.8|212615.8|212599.2|212449.2|400
1637712300000|2021-11-24 00:05:00|212612.8|212462.8|212613.5|212463.5|212625.9|212475.9|212604.3|212454.3|346
1637712600000|2021-11-24 00:10:00|212612.4|212462.4|212389|212239|212617.8|212467.8|212380.5|212163.5|418
1637712900000|2021-11-24 00:15:00|212390.1|212240.1|212475|212325|212478|212328|212376.1|212226.1|371
1637713200000|2021-11-24 00:20:00|212475.5|212325.5|212523.6|212373.6|212523.9|212373.9|212459.6|212309.6|336
1637713500000|2021-11-24 00:25:00|212522.6|212372.6|212554.6|212404.6|212567.4|212417.4|212518.5|212368.5|317
1637713800000|2021-11-24 00:30:00|212553.5|212403.5|212564.4|212414.4|212567.4|212417.4|212516.1|212366.1|293
1637714100000|2021-11-24 00:35:00|212566.1|212416.1|212570.5|212420.5|212576.9|212426.9|212546.5|212396.5|273
1637714400000|2021-11-24 00:40:00|212570.2|212420.2|212564.7|212414.7|212570.3|212420.3|212529|212379|383
1637714700000|2021-11-24 00:45:00|212564.1|212414.1|212561.7|212411.7|212570.9|212420.9|212556.4|212406.4|310
1637715000000|2021-11-24 00:50:00|212562.1|212412.1|212554.8|212404.8|212573.8|212423.8|212554.3|212404.3|306
1637715300000|2021-11-24 00:55:00|212555.2|212405.2|212522.2|212372.2|212639.9|212489.9|212503|212343|433
1637715600000|2021-11-24 01:00:00|212519.4|212369.4|212568|212418|212672|212521.5|212431.6|212281.6|687
1637715900000|2021-11-24 01:05:00|212568.2|212418.2|212520.1|212370.1|212570.5|212420.5|212503.1|212353.1|512
1637716200000|2021-11-24 01:10:00|212520.4|212370.4|212518.3|212368.3|212534.1|212384.1|212509|212359|392
1637716500000|2021-11-24 01:15:00|212519.9|212369.9|212518.7|212368.7|212533.4|212383.4|212482.9|212332.9|415
1637716800000|2021-11-24 01:20:00|212519|212369|212535.2|212385.2|212573.7|212423.7|212507.7|212357.7|409
1637717100000|2021-11-24 01:25:00|212539.6|212389.6|212516.2|212366.2|212565.6|212415.6|212505.4|212355.4|414
1637717400000|2021-11-24 01:30:00|212519.8|212369.8|212468.5|212318.5|212552.8|212402.8|212454.8|212304.8|500
1637717700000|2021-11-24 01:35:00|212468.6|212318.6|212509.4|212359.4|212522.2|212372.2|212458.3|212308.3|401
1637718000000|2021-11-24 01:40:00|212511.2|212361.2|212518.5|212368.5|212533.3|212383.3|212480.4|212330.4|361
1637718300000|2021-11-24 01:45:00|212519|212369|212616.9|212466.9|212622.5|212472.5|212511|212361|402
1637718600000|2021-11-24 01:50:00|212610.8|212460.8|212606.6|212456.6|212671.3|212521.3|212589.8|212439.8|385
1637718900000|2021-11-24 01:55:00|212606.3|212456.3|212706.1|212556.1|212718|212568|212592|212442|432
1637719200000|2021-11-24 02:00:00|212708.8|212558.8|212798|212648|212799.9|212649.9|212701.3|212551.3|370
1637719500000|2021-11-24 02:05:00|212798.2|212648.2|212740.3|212590.3|212799.9|212649.9|212727.2|212577.2|406
1637719800000|2021-11-24 02:10:00|212740.1|212590.1|212756.2|212606.2|212783.9|212633.9|212735|212585|413
1637720100000|2021-11-24 02:15:00|212757.2|212607.2|212694.9|212544.9|212757.2|212607.2|212678.9|212528.9|340
1637720400000|2021-11-24 02:20:00|212693.2|212543.2|212590.8|212440.8|212705|212555|212580|212430|400
1637720700000|2021-11-24 02:25:00|212591.2|212441.2|212556|212406|212592.1|212442.1|212544.4|212394.4|288
1637721000000|2021-11-24 02:30:00|212557.4|212407.4|212434.4|212284.4|212557.4|212407.4|212420.2|212270.2|411
1637721300000|2021-11-24 02:35:00|212435.8|212285.8|212437.8|212287.8|212450.6|212300.6|212415.5|212265.5|395
1637721600000|2021-11-24 02:40:00|212437|212287|212434.6|212284.6|212447.8|212297.8|212421.9|212271.9|387
1637721900000|2021-11-24 02:45:00|212435.8|212285.8|212495.2|212345.2|212498|212348|212423.6|212273.6|398
1637722200000|2021-11-24 02:50:00|212493.7|212343.7|212520.2|212370.2|212542.9|212392.9|212459.5|212309.5|383
1637722500000|2021-11-24 02:55:00|212520.7|212370.7|212581.3|212431.3|212584.9|212434.9|212514.1|212364.1|395
1637722800000|2021-11-24 03:00:00|212580.6|212430.6|212664|212514|212679.4|212529.4|212561.8|212411.8|349
1637723100000|2021-11-24 03:05:00|212666|212516|212753.3|212603.3|212775.3|212625.3|212666|212516|471
1637723400000|2021-11-24 03:10:00|212753.2|212603.2|212745.8|212595.8|212797|212647|212709.4|212559.4|459
1637723700000|2021-11-24 03:15:00|212744.6|212594.6|212772.2|212622.2|212772.2|212622.2|212710|212560|389
1637724000000|2021-11-24 03:20:00|212772.6|212622.6|212563.3|212413.3|212794.6|212644.6|212563.3|212413.3|445
1637724300000|2021-11-24 03:25:00|212570.3|212420.3|212611.8|212461.8|212621|212471|212560.6|212410.6|337
1637724600000|2021-11-24 03:30:00|212611|212461|212624.1|212474.1|212625.6|212475.6|212569|212419|379
1637724900000|2021-11-24 03:35:00|212623.8|212473.8|212623.5|212473.5|212632.7|212482.7|212608.5|212458.5|341
1637725200000|2021-11-24 03:40:00|212622.7|212472.7|212614.9|212464.9|212635.2|212485.2|212606.6|212456.6|328
1637725500000|2021-11-24 03:45:00|212613.6|212463.6|212654.5|212504.5|212662.5|212512.5|212612.5|212462.5|304
1637725800000|2021-11-24 03:50:00|212660.3|212510.3|212699.6|212549.6|212715.7|212565.7|212651.7|212501.7|432
1637726100000|2021-11-24 03:55:00|212700|212550|212703.5|212553.5|212718.4|212568.4|212691.9|212541.9|348
1637726400000|2021-11-24 04:00:00|212702.8|212552.8|212709.3|212559.3|212718.6|212568.6|212694.8|212544.8|331
1637726700000|2021-11-24 04:05:00|212710.7|212560.7|212706.2|212556.2|212719.6|212569.6|212691.9|212541.9|389
1637727000000|2021-11-24 04:10:00|212706.5|212556.5|212705.3|212555.3|212717|212567|212695.8|212545.8|371
1637727300000|2021-11-24 04:15:00|212705.7|212555.7|212704.5|212554.5|212719.3|212569.3|212677.5|212527.5|397
1637727600000|2021-11-24 04:20:00|212697.2|212547.2|212695.9|212545.9|212715|212565|212686.5|212536.5|331
1637727900000|2021-11-24 04:25:00|212695.6|212545.6|212656.9|212506.9|212706.5|212556.5|212646.2|212496.2|305
1637728200000|2021-11-24 04:30:00|212656.7|212506.7|212690.1|212540.1|212706.8|212556.8|212652.4|212502.4|387
1637728500000|2021-11-24 04:35:00|212689.8|212539.8|212661.4|212511.4|212704.3|212554.3|212650.8|212500.8|423
1637728800000|2021-11-24 04:40:00|212662.5|212512.5|212677.7|212527.7|212685|212535|212635.3|212485.3|340
1637729100000|2021-11-24 04:45:00|212677.9|212527.9|212663.4|212513.4|212714.8|212564.8|212649.8|212499.8|382
1637729400000|2021-11-24 04:50:00|212663.7|212513.7|212651.1|212501.1|212672.6|212522.6|212636.5|212486.5|408
1637729700000|2021-11-24 04:55:00|212657.8|212507.8|212612.6|212462.6|212675.7|212525.7|212601.2|212451.2|406
1637730000000|2021-11-24 05:00:00|212612.8|212462.8|212575.2|212425.2|212623.3|212473.3|212553.2|212403.2|511
1637730300000|2021-11-24 05:05:00|212574.8|212424.8|212572.5|212422.5|212598.1|212448.1|212563.7|212413.7|426
1637730600000|2021-11-24 05:10:00|212574.2|212424.2|212570.9|212420.9|212590.3|212440.3|212565.9|212415.9|370
1637730900000|2021-11-24 05:15:00|212569.4|212419.4|212518.9|212368.9|212586.4|212436.4|212509.1|212359.1|398
1637731200000|2021-11-24 05:20:00|212514.2|212364.2|212550.3|212400.3|212557.8|212407.8|212507.7|212357.7|415
1637731500000|2021-11-24 05:25:00|212548.7|212398.7|212616|212466|212648.6|212498.6|212547.3|212397.3|372
1637731800000|2021-11-24 05:30:00|212615.7|212465.7|212529.7|212379.7|212620|212470|212494.8|212344.8|491
1637732100000|2021-11-24 05:35:00|212527.4|212377.4|212428.9|212278.9|212547|212397|212428.8|212278.8|479
1637732400000|2021-11-24 05:40:00|212428.6|212278.6|212543.7|212393.7|212579.9|212429.9|212421.3|212271.3|459
1637732700000|2021-11-24 05:45:00|212544.6|212394.6|212566.7|212416.7|212584.6|212434.6|212541.4|212391.4|347
1637733000000|2021-11-24 05:50:00|212566.6|212416.6|212571.8|212421.8|212612.7|212462.7|212563.5|212413.5|326
1637733300000|2021-11-24 05:55:00|212570.4|212420.4|212545.7|212395.7|212597.2|212447.2|212543.4|212393.4|439
1637733600000|2021-11-24 06:00:00|212545.2|212395.2|212396.3|212246.3|212554.4|212404.4|212367.6|212217.6|481
1637733900000|2021-11-24 06:05:00|212397.6|212247.6|212301.7|212151.7|212401.9|212251.9|212288.3|212138.3|530
1637734200000|2021-11-24 06:10:00|212301.6|212151.6|212357.4|212207.4|212383|212233|212269.7|212119.7|511
1637734500000|2021-11-24 06:15:00|212357.3|212207.3|212394.7|212244.7|212412.8|212262.8|212340.7|212190.7|484
1637734800000|2021-11-24 06:20:00|212395|212245|212353.6|212203.6|212410.6|212260.6|212344.3|212194.3|504
1637735100000|2021-11-24 06:25:00|212354.7|212204.7|212309.2|212159.2|212364.7|212214.7|212304.9|212154.9|506
1637735400000|2021-11-24 06:30:00|212308.7|212158.7|212260.9|212110.9|212392.4|212242.4|212250.5|212100.5|490
1637735700000|2021-11-24 06:35:00|212262.5|212112.5|212294.1|212144.1|212313.1|212163.1|212258.5|212108.5|398
1637736000000|2021-11-24 06:40:00|212293.9|212143.9|212236.5|212086.5|212310.8|212160.8|212218|212068|426
1637736300000|2021-11-24 06:45:00|212243.4|212093.4|212263.2|212113.2|212274.7|212124.7|212218.5|212068.5|499
1637736600000|2021-11-24 06:50:00|212265.7|212115.7|212214.4|212064.4|212273.7|212123.7|212199.2|212049.2|387
1637736900000|2021-11-24 06:55:00|212216|212066|212183|212033|212216|212066|212162.7|212012.7|435
1637737200000|2021-11-24 07:00:00|212183.4|212033.4|212187.2|212037.2|212231.9|212081.9|212172.6|212022.6|625
1637737500000|2021-11-24 07:05:00|212187.6|212037.6|212209.8|212059.8|212244.3|212094.3|212167|212017|519
1637737800000|2021-11-24 07:10:00|212208.8|212058.8|212408.3|212258.3|212413.2|212263.2|212201.8|212051.8|614
1637738100000|2021-11-24 07:15:00|212408.9|212258.9|212360.4|212210.4|212413.6|212263.6|212349|212199|593
1637738400000|2021-11-24 07:20:00|212359.8|212209.8|212272.2|212122.2|212405.7|212255.7|212268.5|212118.5|565
1637738700000|2021-11-24 07:25:00|212272.5|212122.5|212263.5|212113.5|212311.7|212161.7|212242|212092|515
1637739000000|2021-11-24 07:30:00|212263.9|212113.9|212433.4|212283.4|212452.2|212302.2|212254.7|212104.7|574
1637739300000|2021-11-24 07:35:00|212432.4|212282.4|212464.3|212314.3|212510.9|212360.9|212420|212270|575
1637739600000|2021-11-24 07:40:00|212463.9|212313.9|212405.9|212255.9|212466.1|212316.1|212393.9|212243.9|523
1637739900000|2021-11-24 07:45:00|212406.6|212256.6|212340.1|212190.1|212407.2|212257.2|212295.7|212145.7|616
1637740200000|2021-11-24 07:50:00|212340.2|212190.2|212373.6|212223.6|212387.6|212237.6|212302.3|212152.3|611
1637740500000|2021-11-24 07:55:00|212374|212224|212454.6|212304.6|212506.3|212356.3|212321.8|212171.8|585
1637740800000|2021-11-24 08:00:00|212456.1|212306.1|212489.6|212339.6|212545.4|212395.4|212432.5|212282.5|758
1637741100000|2021-11-24 08:05:00|212489.3|212339.3|212548.6|212398.6|212585.4|212435.4|212486.5|212336.5|745
1637741400000|2021-11-24 08:10:00|212547.1|212397.1|212491.8|212341.8|212591.2|212441.2|212486.5|212336.5|623
1637741700000|2021-11-24 08:15:00|212491.6|212341.6|212494.8|212344.8|212515.1|212365.1|212442.8|212292.8|595
1637742000000|2021-11-24 08:20:00|212495.8|212345.8|212663.1|212513.1|212687.5|212537.5|212495.1|212345.1|658
1637742300000|2021-11-24 08:25:00|212664.1|212514.1|212608.9|212458.9|212675.1|212525.1|212603.2|212453.2|576
1637742600000|2021-11-24 08:30:00|212607.8|212457.8|212491.1|212341.1|212616.2|212466.2|212444.3|212294.3|615
1637742900000|2021-11-24 08:35:00|212491.2|212341.2|212437.7|212287.7|212641.9|212491.9|212429.1|212279.1|617
1637743200000|2021-11-24 08:40:00|212437.2|212287.2|212302.1|212152.1|212477.4|212327.4|212291.3|212141.3|660
1637743500000|2021-11-24 08:45:00|212301.2|212151.2|212323.3|212173.3|212389.8|212239.8|212253.9|212103.9|650
1637743800000|2021-11-24 08:50:00|212334.1|212184.1|212471.1|212321.1|212503.3|212353.3|212328.2|212178.2|699
1637744100000|2021-11-24 08:55:00|212471.2|212321.2|212729.1|212579.1|212757.2|212607.2|212467.1|212317.1|728
1637744400000|2021-11-24 09:00:00|212727.8|212577.8|212580|212430|212772.7|212622.7|212554.1|212404.1|432
1637744700000|2021-11-24 09:05:00|212668.2|212518.2|212663.6|212513.6|212729.7|212579.7|212605.9|212455.9|665
1637745000000|2021-11-24 09:10:00|212663.3|212513.3|212707.1|212557.1|212726.1|212576.1|212619.4|212469.4|718
1637745300000|2021-11-24 09:15:00|212706|212556|212616.1|212466.1|212727.9|212577.9|212616.1|212466.1|785
1637745600000|2021-11-24 09:20:00|212614.7|212464.7|212495.8|212345.8|212637.9|212487.9|212486|212336|691
1637745900000|2021-11-24 09:25:00|212498.3|212348.3|212455.1|212305.1|212499.9|212349.9|212420|212270|633
1637746200000|2021-11-24 09:30:00|212455.2|212305.2|212437.7|212287.7|212466|212316|212436.5|212286.5|514
1637746500000|2021-11-24 09:35:00|212438.6|212288.6|212524.1|212374.1|212544.8|212394.8|212434.1|212284.1|633
1637746800000|2021-11-24 09:40:00|212523.6|212373.6|212609.4|212459.4|212630.4|212495.7|212514.5|212364.5|619
1637747100000|2021-11-24 09:45:00|212606.7|212456.7|212617.1|212467.1|212635.3|212485.3|212559.9|212409.9|667
1637747400000|2021-11-24 09:50:00|212617.6|212467.6|212685.6|212535.6|212737.4|212587.4|212560|212410|830
1637747700000|2021-11-24 09:55:00|212687|212537|212584.2|212434.2|212720.7|212570.7|212521.3|212371.3|744
1637748000000|2021-11-24 10:00:00|212582.7|212432.7|212453.4|212303.4|212630.3|212480.3|212441.5|212291.5|760
1637748300000|2021-11-24 10:05:00|212452.8|212302.8|212457.5|212307.5|212554.5|212458.9|212443.5|212293.5|643
1637748600000|2021-11-24 10:10:00|212457.8|212307.8|212412.9|212262.9|212470|212343.1|212390.1|212240.2|618
1637748900000|2021-11-24 10:15:00|212410.4|212260.4|212438.9|212288.9|212461.2|212340.9|212348.4|212233.5|597
1637749200000|2021-11-24 10:20:00|212435.4|212285.4|212261.6|212211.6|212438.5|212314.6|212259.4|212109.4|506
1637749500000|2021-11-24 10:25:00|212261.5|212211.5|212354.2|212204.2|212367.8|212217.8|212252.5|212139.7|484
1637749800000|2021-11-24 10:30:00|212352.1|212202.1|212338.7|212188.7|212468|212350.3|212300.4|212177.3|689
1637750100000|2021-11-24 10:35:00|212339.4|212189.4|212481.3|212331.3|212495.2|212345.2|212329.7|212179.7|779
1637750400000|2021-11-24 10:40:00|212482.5|212332.5|212466.6|212316.6|212502.3|212393.6|212417.1|212267.1|685
1637750700000|2021-11-24 10:45:00|212471.2|212321.2|212623.5|212473.5|212623.5|212497.3|212419.2|212285.4|638
1637751000000|2021-11-24 10:50:00|212616.4|212466.4|212602.5|212452.5|212685.9|212535.9|212568.5|212418.5|599
1637751300000|2021-11-24 10:55:00|212602.9|212452.9|212625.6|212475.6|212641.4|212528.7|212522.7|212372.7|692
1637751600000|2021-11-24 11:00:00|212632.2|212482.2|212612.3|212462.3|212696.7|212546.7|212570.3|212447.3|776
1637751900000|2021-11-24 11:05:00|212613|212463|212633.2|212483.2|212643.7|212522.4|212566.7|212451.8|788
1637752200000|2021-11-24 11:10:00|212632.6|212482.6|212654.2|212504.2|212693.1|212561.9|212608|212467.6|745
1637752500000|2021-11-24 11:15:00|212657.6|212507.6|212703.7|212553.7|212788.8|212638.8|212644.2|212494.2|798
1637752800000|2021-11-24 11:20:00|212706.4|212556.4|212724.2|212574.2|212735.1|212585.1|212623|212520.4|746
1637753100000|2021-11-24 11:25:00|212725.1|212575.1|212728.2|212578.2|212766.6|212616.6|212715|212565|626
1637753400000|2021-11-24 11:30:00|212728.3|212578.3|212674.4|212524.4|212810.1|212660.1|212663.2|212513.2|721
1637753700000|2021-11-24 11:35:00|212674.8|212524.8|212671|212521|212685.8|212535.8|212661.7|212511.7|668
1637754000000|2021-11-24 11:40:00|212670.9|212520.9|212599.6|212449.6|212671.5|212542.9|212592.9|212444.6|759
1637754300000|2021-11-24 11:45:00|212594.8|212444.8|212489.4|212339.4|212595.3|212449.3|212451.3|212333.8|833
1637754600000|2021-11-24 11:50:00|212488.8|212338.8|212383.6|212233.6|212510.7|212360.7|212337.9|212210.4|560
1637754900000|2021-11-24 11:55:00|212389|212239|212574|212424|212596.5|212446.5|212364.6|212236.9|768
1637755200000|2021-11-24 12:00:00|212570|212420|212520.2|212370.2|212587.1|212437.1|212513.3|212363.3|707
1637755500000|2021-11-24 12:05:00|212520.1|212370.1|212569.4|212419.4|212575.4|212425.4|212407|212257|731
1637755800000|2021-11-24 12:10:00|212570|212420|212566.7|212416.7|212594.4|212444.4|212469.1|212333.5|683
1637756100000|2021-11-24 12:15:00|212566.2|212416.2|212534.6|212384.6|212655.1|212505.1|212468.3|212318.3|684
1637756400000|2021-11-24 12:20:00|212534.4|212384.4|212851.4|212701.4|212856.5|212706.5|212485.8|212383.8|727
1637756700000|2021-11-24 12:25:00|212854.1|212704.1|212671.1|212521.1|212854.1|212704.1|212661.4|212511.4|680
1637757000000|2021-11-24 12:30:00|212673.1|212523.1|212732.8|212582.8|212758.2|212608.2|212653.6|212503.6|662
1637757300000|2021-11-24 12:35:00|212729.1|212579.1|212796.4|212646.4|212822|212717.2|212664.9|212514.9|630
1637757600000|2021-11-24 12:40:00|212796.3|212646.3|212690.6|212540.6|212796.4|212646.4|212652.4|212502.4|544
1637757900000|2021-11-24 12:45:00|212687.7|212537.7|212660.9|212510.9|212696.7|212558.8|212593.9|212443.9|851
1637758200000|2021-11-24 12:50:00|212659.1|212509.1|212684.4|212534.4|212723.8|212573.8|212585.3|212435.3|817
1637758500000|2021-11-24 12:55:00|212682.9|212532.9|212691.2|212541.2|212731.4|212581.4|212585.5|212435.5|690
1637758800000|2021-11-24 13:00:00|212697.6|212547.6|212650.7|212500.7|212790.1|212640.1|212573.5|212423.5|778
1637759100000|2021-11-24 13:05:00|212654.9|212504.9|212766.2|212616.2|212810.8|212687.5|212593.7|212443.7|855
1637759400000|2021-11-24 13:10:00|212765.2|212615.2|212821|212671|212929.2|212814.3|212744|212609.9|674
1637759700000|2021-11-24 13:15:00|212822.3|212672.3|212935.6|212785.6|212954.4|212804.4|212738.9|212630.2|716
1637760000000|2021-11-24 13:20:00|212937.4|212787.4|213043.8|212893.8|213210.9|213060.9|212924.6|212787.4|713
1637760300000|2021-11-24 13:25:00|213048.7|212898.7|213157.4|213007.4|213366.3|213216.3|212947.5|212797.5|781
1637760600000|2021-11-24 13:30:00|213160.4|213010.4|212987|212837|213160.4|213010.4|212833.7|212683.7|880
1637760900000|2021-11-24 13:35:00|212984.2|212834.2|213931.1|213781.1|213940.9|213790.9|212969.1|212819.1|991
1637761200000|2021-11-24 13:40:00|213929.8|213779.8|213747.2|213597.2|213932.8|213782.8|213589.5|213439.5|917
1637761500000|2021-11-24 13:45:00|213773.9|213623.9|214225.8|214075.8|214574|214424|213761.6|213611.6|1022
1637761800000|2021-11-24 13:50:00|214219.3|214069.3|214959.2|214809.2|214959.2|214809.2|214181.3|214031.3|963
1637762100000|2021-11-24 13:55:00|214962.3|214812.3|215383|215233|215501.1|215351.1|214953|214803|1053
1637762400000|2021-11-24 14:00:00|215349.3|215199.3|214997.3|214847.3|215444.7|215294.7|214781.6|214631.6|973
1637762700000|2021-11-24 14:05:00|215001.6|214851.6|216048.9|215898.9|216223.6|216073.6|214933|214783|1099
1637763000000|2021-11-24 14:10:00|216022.8|215872.8|215412.7|215262.7|216079.4|215929.4|215412.7|215262.7|941
1637763300000|2021-11-24 14:15:00|215413.6|215263.6|215745.9|215595.9|215756.9|215606.9|215391.8|215241.8|910
1637763600000|2021-11-24 14:20:00|215746.2|215596.2|215375|215225|215750.6|215600.6|215334.6|215184.6|867
1637763900000|2021-11-24 14:25:00|215376.7|215226.7|215455.5|215305.5|215610.4|215460.4|215165.3|215015.3|884
1637764200000|2021-11-24 14:30:00|215456|215306|215232.3|215082.3|215495.8|215345.8|215219.9|215069.9|1039
1637764500000|2021-11-24 14:35:00|215234.7|215084.7|215626.9|215476.9|215698.2|215548.2|215192.6|215042.6|1019
1637764800000|2021-11-24 14:40:00|215630.5|215480.5|215680.6|215530.6|215680.6|215530.6|215313.7|215163.7|979
1637765100000|2021-11-24 14:45:00|215685|215535|215300|215150|215735.5|215585.5|215286.7|215136.7|995
1637765400000|2021-11-24 14:50:00|215292.4|215142.4|214938.2|214788.2|215313.6|215163.6|214920.7|214770.7|991
1637765700000|2021-11-24 14:55:00|214930.3|214780.3|214855.1|214705.1|214963.5|214813.5|214758.9|214608.9|974
1637766000000|2021-11-24 15:00:00|214846.4|214696.4|214968.7|214818.7|214975.9|214825.9|214688.6|214538.6|946
1637766300000|2021-11-24 15:05:00|214971|214821|215034.1|214884.1|215042|214892|214743.5|214593.5|814
1637766600000|2021-11-24 15:10:00|215035.9|214885.9|214931.9|214781.9|215035.9|214885.9|214879.4|214762.3|763
1637766900000|2021-11-24 15:15:00|214931.1|214781.1|214771.7|214621.7|215020.2|214895.5|214770.7|214620.7|744
1637767200000|2021-11-24 15:20:00|214770.4|214620.4|214757.9|214607.9|214802.8|214652.8|214518.7|214368.7|918
1637767500000|2021-11-24 15:25:00|214756.1|214606.1|214886.1|214736.1|215029.2|214879.2|214754.3|214604.3|937
1637767800000|2021-11-24 15:30:00|214886.5|214736.5|214810.5|214660.5|214902.5|214770.5|214629.8|214479.8|944
1637768100000|2021-11-24 15:35:00|214804.2|214654.2|214580.3|214430.3|214816.2|214670.3|214527.8|214410.3|803
1637768400000|2021-11-24 15:40:00|214582|214432|214270|214120|214585.1|214435.1|214180.4|214060.4|902
1637768700000|2021-11-24 15:45:00|214271.4|214121.4|214561.7|214411.7|214711.9|214561.9|214209.8|214059.8|923
1637769000000|2021-11-24 15:50:00|214560.4|214410.4|214351|214201|214567|214417|214291.6|214141.6|832
1637769300000|2021-11-24 15:55:00|214351.8|214201.8|214446.3|214296.3|214458.7|214308.7|214208.1|214071.5|778
1637769600000|2021-11-24 16:00:00|214447.4|214297.4|214742|214592|214835.8|214685.8|214340.1|214190.1|863
1637769900000|2021-11-24 16:05:00|214741.1|214591.1|215049.2|214899.2|215051.6|214910.5|214653.7|214503.7|823
1637770200000|2021-11-24 16:10:00|215055.5|214905.5|214854.4|214704.4|215056.9|214906.9|214807.4|214677.7|621
1637770500000|2021-11-24 16:15:00|214857.8|214707.8|214772.4|214622.4|214859.7|214757|214685.3|214535.3|709
1637770800000|2021-11-24 16:20:00|214772|214622|214385.9|214235.9|214829.4|214713|214378.7|214228.7|822
1637771100000|2021-11-24 16:25:00|214384.1|214234.1|214290.2|214140.2|214449|214299|214211.2|214061.2|750
1637771400000|2021-11-24 16:30:00|214291.3|214141.3|214122|213972|214419.1|214269.1|214091|213963.8|779
1637771700000|2021-11-24 16:35:00|214116.3|213966.3|214063.1|213913.1|214197.1|214047.1|214050|213900|791
1637772000000|2021-11-24 16:40:00|214065.7|213915.7|213970.4|213820.4|214180|214030|213970.4|213820.4|741
1637772300000|2021-11-24 16:45:00|213967.5|213817.5|213894.7|213744.7|214022.6|213872.6|213793.1|213677.7|725
1637772600000|2021-11-24 16:50:00|213893.6|213743.6|214006.1|213856.1|214039.4|213912.3|213860.9|213719.2|661
1637772900000|2021-11-24 16:55:00|214008.4|213858.4|214074|213924|214138.7|213988.7|213936.8|213786.8|730
1637773200000|2021-11-24 17:00:00|214074.2|213924.2|214290.3|214140.3|214325.1|214205.3|214062.1|213912.1|690
1637773500000|2021-11-24 17:05:00|214287.8|214137.8|213969.9|213819.9|214362.6|214212.6|213966.4|213816.4|780
1637773800000|2021-11-24 17:10:00|213970.4|213820.4|214174|214024|214177.9|214030|213957.4|213807.4|557
1637774100000|2021-11-24 17:15:00|214174.5|214024.5|214299|214149|214299|214149|214152.3|214002.3|698
1637774400000|2021-11-24 17:20:00|214298.8|214148.8|214347.7|214197.7|214423.3|214283.1|214294.3|214144.3|612
1637774700000|2021-11-24 17:25:00|214347.4|214197.4|214433.6|214283.6|214544.2|214394.2|214342.8|214192.8|600
1637775000000|2021-11-24 17:30:00|214433.5|214283.5|214537.8|214387.8|214551.9|214401.9|214379.4|214229.4|581
1637775300000|2021-11-24 17:35:00|214540.4|214390.4|214543.3|214393.3|214628.4|214478.4|214459.6|214318.3|569
1637775600000|2021-11-24 17:40:00|214538.8|214388.8|214634.7|214484.7|214645.3|214495.3|214502.7|214352.7|545
1637775900000|2021-11-24 17:45:00|214632.1|214482.1|214517.3|214367.3|214636.9|214486.9|214485.3|214335.3|613
1637776200000|2021-11-24 17:50:00|214511|214361|214375.9|214225.9|214511|214361|214327.8|214177.8|580
1637776500000|2021-11-24 17:55:00|214376.4|214226.4|214290.7|214140.7|214382.1|214267.2|214242.5|214121.1|475
1637776800000|2021-11-24 18:00:00|214291.1|214141.1|214339.5|214189.5|214429.3|214314.9|214245.9|214141.1|575
1637777100000|2021-11-24 18:05:00|214339.3|214189.3|214221.9|214071.9|214383.7|214233.7|214151.3|214041.2|524
1637777400000|2021-11-24 18:10:00|214221.7|214071.7|214307.3|214157.3|214307.3|214199.2|214148.3|214042.3|381
1637777700000|2021-11-24 18:15:00|214306.7|214156.7|214216.7|214066.7|214328.3|214178.3|214154.4|214049.6|530
1637778000000|2021-11-24 18:20:00|214222.5|214072.5|214160.1|214110.1|214259|214160.2|214119.1|214005.7|505
1637778300000|2021-11-24 18:25:00|214203.6|214053.6|214247.3|214097.3|214299.5|214199|214124.8|214017.9|517
1637778600000|2021-11-24 18:30:00|214247|214097|214149.4|213999.4|214300.4|214198|214141.5|213991.5|605
1637778900000|2021-11-24 18:35:00|214143.6|213993.6|214075.9|213925.9|214224.7|214096.2|214027.1|213921.7|496
1637779200000|2021-11-24 18:40:00|214076.1|213926.1|214161.2|214011.2|214195.4|214073.6|213964.3|213814.3|488
1637779500000|2021-11-24 18:45:00|214113.5|214063.5|213977.3|213827.3|214176.5|214082.9|213965.4|213815.4|446
1637779800000|2021-11-24 18:50:00|213977.8|213827.8|214047.4|213897.4|214085.8|213976|213879.7|213783.3|560
1637780100000|2021-11-24 18:55:00|214046.1|213896.1|214280.5|214130.5|214285.4|214135.4|213973|213871|602
1637780400000|2021-11-24 19:00:00|214278.7|214128.7|214163.1|214013.1|214395.1|214177.2|214090.2|213940.2|944
1637780700000|2021-11-24 19:05:00|214165.3|214015.3|214163.9|214013.9|214287.6|214137.6|214150.3|214000.3|857
1637781000000|2021-11-24 19:10:00|214164.2|214014.2|214289.2|214139.2|214380.9|214230.9|214164.2|214014.2|655
1637781300000|2021-11-24 19:15:00|214286.3|214136.3|214294|214144|214310.6|214197.9|214225|214088.8|625
1637781600000|2021-11-24 19:20:00|214293.2|214143.2|214357.1|214207.1|214371.2|214258.7|214293.2|214143.2|518
1637781900000|2021-11-24 19:25:00|214358.3|214208.3|214389.9|214339.9|214531.1|214419.3|214313.3|214203.1|572
1637782200000|2021-11-24 19:30:00|214390.1|214340.1|214539.7|214389.7|214568.7|214456.7|214340.1|214190.1|605
1637782500000|2021-11-24 19:35:00|214540.5|214390.5|214407.3|214257.3|214541.2|214409|214286.7|214136.7|665
1637782800000|2021-11-24 19:40:00|214405.5|214255.5|214347|214197|214457.9|214351|214258.7|214108.7|592
1637783100000|2021-11-24 19:45:00|214346.7|214196.7|214309.4|214159.4|214426.7|214310.2|214285.5|214138.8|619
1637783400000|2021-11-24 19:50:00|214314.3|214164.3|214439.2|214289.2|214440.9|214332|214257.5|214147.8|589
1637783700000|2021-11-24 19:55:00|214441.1|214291.1|214596.9|214446.9|214596.9|214485.5|214341|214229.7|704
1637784000000|2021-11-24 20:00:00|214593.9|214443.9|214471.5|214321.5|214614.3|214464.3|214459.4|214309.4|780
1637784300000|2021-11-24 20:05:00|214469.9|214319.9|214434.2|214284.2|214480.8|214330.8|214301.5|214105.6|589
1637784600000|2021-11-24 20:10:00|214431.9|214281.9|214334.6|214184.6|214482.6|214350|214135|213880.3|684
1637784900000|2021-11-24 20:15:00|214331.6|214181.6|214379.9|214229.9|214404.5|214254.5|214309.6|214159.6|468
1637785200000|2021-11-24 20:20:00|214379.8|214229.8|214178.8|214028.8|214379.8|214229.8|214091.4|213941.4|659
1637785500000|2021-11-24 20:25:00|214179.2|214029.2|214089.7|213939.7|214180.9|214030.9|214008.5|213858.5|620
1637785800000|2021-11-24 20:30:00|214085.9|213935.9|213983.2|213833.2|214140.3|213983.4|213848.8|213698.8|758
1637786100000|2021-11-24 20:35:00|213982.1|213832.1|214119|213969|214142.4|213983.1|213961.3|213785.6|609
1637786400000|2021-11-24 20:40:00|214115.4|213965.4|214295|214145|214333.6|214183.6|214106.5|213956.5|525
1637786700000|2021-11-24 20:45:00|214294.9|214144.9|214402.4|214252.4|214435.1|214285.1|214265.2|214115.2|509
1637787000000|2021-11-24 20:50:00|214403.7|214253.7|214351.5|214201.5|214403.7|214253.7|214304.3|214154.3|583
1637787300000|2021-11-24 20:55:00|214348|214198|214360.3|214210.3|214364.3|214214.3|214309.7|214159.7|475
1637787600000|2021-11-24 21:00:00|214357.2|214207.2|214432.6|214282.6|214449.8|214310.7|214338.2|214188.2|489
1637787900000|2021-11-24 21:05:00|214435|214285|214498.3|214348.3|214515.8|214365.8|214416.5|214266.5|325
1637788200000|2021-11-24 21:10:00|214497.2|214347.2|214480.9|214330.9|214509.8|214359.8|214342.1|214192.1|431
1637788500000|2021-11-24 21:15:00|214484.1|214334.1|214477.5|214327.5|214502.3|214352.3|214469.6|214319.6|372
1637788800000|2021-11-24 21:20:00|214480.3|214330.3|214354.9|214204.9|214489.8|214339.8|214327.4|214177.4|303
1637789100000|2021-11-24 21:25:00|214356.6|214206.6|214437.7|214287.7|214455|214305|214343.4|214193.4|474
1637789400000|2021-11-24 21:30:00|214446.4|214296.4|214401|214251|214485.8|214335.8|214392.7|214242.7|321
1637789700000|2021-11-24 21:35:00|214401.8|214251.8|214367.4|214217.4|214432|214282|214357.8|214207.8|250
1637790000000|2021-11-24 21:40:00|214365.5|214215.5|214245.5|214095.5|214374.4|214224.4|214234.6|214084.6|344
1637790300000|2021-11-24 21:45:00|214236.5|214086.5|214300.8|214150.8|214339|214189|214236.5|214086.5|286
1637790600000|2021-11-24 21:50:00|214299.9|214149.9|214203.1|214053.1|214365|214182.3|214199.7|214049.7|250
1637790900000|2021-11-24 21:55:00|214184|214034|214371.3|214074.3|214445.2|214148.2|214177.8|214003.4|464
1637791200000|2021-11-24 22:00:00|214344.7|214047.7|214157.8|213860.8|214392.6|214095.6|214151.5|213854.5|147
1637791500000|2021-11-24 22:05:00|214154.5|213857.5|214166.5|213869.5|214190.6|213893.6|214154.5|213857.5|61
1637791800000|2021-11-24 22:10:00|214178.3|213881.3|214158.8|213861.8|214266|213969|213979.3|213682.3|298
1637792100000|2021-11-24 22:15:00|214085.9|213788.9|214422.1|214125.1|214524.5|214227.5|214085.9|213788.9|143
1637792400000|2021-11-24 22:20:00|214425.6|214128.6|214430.3|214133.3|214575.3|214278.3|214268.4|213971.4|95
1637792700000|2021-11-24 22:25:00|214386.9|214089.9|214402.8|214105.8|214540.7|214243.7|214258.2|213961.2|112
1637793000000|2021-11-24 22:30:00|214405|214108|214272.2|213975.2|214558.7|214261.7|214106.6|213809.6|173
1637793300000|2021-11-24 22:35:00|214284.6|213987.6|214347.3|214050.3|214372.1|214075.1|214074.4|213777.4|134
1637793600000|2021-11-24 22:40:00|214342.1|214045.1|214344.1|214047.1|214361.4|214064.4|214180.7|213883.7|121
1637793900000|2021-11-24 22:45:00|214348.3|214051.3|214350.1|214053.1|214374.8|214077.8|214328.3|214031.3|131
1637794200000|2021-11-24 22:50:00|214344|214047|214374.6|214077.6|214374.6|214077.6|214334.1|214037.1|91
1637794500000|2021-11-24 22:55:00|214375.4|214078.4|214361.6|214064.6|214389|214092|214331.5|214034.5|127
1637794800000|2021-11-24 23:00:00|214360.3|214063.3|214224.2|213968.7|214392.9|214095.9|214148|213877.2|552
1637795100000|2021-11-24 23:05:00|214231.1|213953.8|214139.9|213989.9|214247.6|214015.4|214116.8|213919.8|336
1637795400000|2021-11-24 23:10:00|214139.4|213989.4|214182.8|214032.8|214257.8|214048.8|214127.9|213925.2|286
1637795700000|2021-11-24 23:15:00|214183.1|214033.1|214181|214031|214257.9|214056.8|214148.9|213959.9|326
1637796000000|2021-11-24 23:20:00|214180.9|214030.9|214178.1|214028.1|214186.6|214036.6|214153.7|214003.7|280
1637796300000|2021-11-24 23:25:00|214178.5|214028.5|214177.8|214027.8|214215.7|214048|214157.7|213939|276
1637796600000|2021-11-24 23:30:00|214177.1|214027.1|214231.2|214081.2|214251.7|214101.7|214161.5|214011.5|291
1637796900000|2021-11-24 23:35:00|214226.7|214076.7|214272.5|214122.5|214291.5|214141.5|214226.6|214076.6|259
1637797200000|2021-11-24 23:40:00|214267.3|214117.3|214285.2|214135.2|214291.6|214141.6|214224.3|214074.3|257
1637797500000|2021-11-24 23:45:00|214286.3|214136.3|214268.2|214118.2|214295.2|214145.2|214250.1|214100.1|283
1637797800000|2021-11-24 23:50:00|214268.5|214118.5|214262.2|214112.2|214314.3|214164.3|214249.2|214099.2|273
1637798100000|2021-11-24 23:55:00|214258.6|214108.6|214263.6|214113.6|214280.2|214130.2|214247.6|214097.6|228
1637798400000|2021-11-25 00:00:00|214254.9|214104.9|214257.8|214107.8|214298.9|214148.9|214247.3|214097.3|396
1637798700000|2021-11-25 00:05:00|214258.4|214108.4|214282.5|214132.5|214326|214152.2|214246|214061.2|453
1637799000000|2021-11-25 00:10:00|214282.6|214132.6|214274.5|214124.5|214289.7|214139.7|214231.5|214081.5|354
1637799300000|2021-11-25 00:15:00|214273|214123|214212.7|214062.7|214315.5|214144.9|214207.5|214056.5|420
1637799600000|2021-11-25 00:20:00|214212.1|214062.1|214210.9|214060.9|214228.4|214078.4|214195.3|214045.3|293
1637799900000|2021-11-25 00:25:00|214208.2|214058.2|214195.8|214045.8|214219.3|214069.3|214164|214014|333
1637800200000|2021-11-25 00:30:00|214195.5|214045.5|214168.9|214018.9|214211.2|214061.2|214153.3|214003.3|297
1637800500000|2021-11-25 00:35:00|214171.8|214021.8|214173.6|214023.6|214183.2|214033.2|214151.1|214001.1|226
1637800800000|2021-11-25 00:40:00|214162.8|214012.8|214116|213966|214226|214033.6|214108.9|213935|236
1637801100000|2021-11-25 00:45:00|214115.7|213965.7|214079.8|213929.8|214133|213983|214069.1|213919.1|373
1637801400000|2021-11-25 00:50:00|214079.9|213929.9|214136.1|213986.1|214173.9|214023.9|214079.9|213929.9|423
1637801700000|2021-11-25 00:55:00|214132|213982|214131.9|213981.9|214144.5|213994.5|214113.1|213963.1|197
1637802000000|2021-11-25 01:00:00|214131.5|213981.5|214195.7|214045.7|214231.2|214061.9|214130.1|213979|464
1637802300000|2021-11-25 01:05:00|214189.7|214039.7|214248.3|214098.3|214276.1|214126.1|214183.1|214033.1|497
1637802600000|2021-11-25 01:10:00|214247.6|214097.6|214327.5|214177.5|214351.4|214201.4|214237|214087|385
1637802900000|2021-11-25 01:15:00|214328.3|214178.3|214324.1|214174.1|214398.9|214248.9|214258.4|214108.4|485
1637803200000|2021-11-25 01:20:00|214328.8|214178.8|214314.1|214164.1|214349.5|214199.5|214293|214143|393
1637803500000|2021-11-25 01:25:00|214314.9|214164.9|214348.8|214198.8|214351.1|214201.1|214292.2|214142.2|353
1637803800000|2021-11-25 01:30:00|214330|214180|214416|214266|214421.5|214271.5|214330|214180|404
1637804100000|2021-11-25 01:35:00|214415.6|214265.6|214407.4|214257.4|214430.5|214280.5|214392.6|214242.6|338
1637804400000|2021-11-25 01:40:00|214409|214259|214434.5|214284.5|214445.6|214295.6|214361.8|214211.8|350
1637804700000|2021-11-25 01:45:00|214426.5|214276.5|214478.4|214328.4|214487.2|214337.2|214426.5|214276.5|610
1637805000000|2021-11-25 01:50:00|214477.6|214327.6|214500.3|214350.3|214509.9|214355|214439.6|214258.3|505
1637805300000|2021-11-25 01:55:00|214499.2|214349.2|214494|214344|214519.4|214369.4|214488.7|214338.7|459
1637805600000|2021-11-25 02:00:00|214499.9|214349.9|214488.6|214338.6|214538.2|214388.2|214473.1|214323.1|418
1637805900000|2021-11-25 02:05:00|214488.7|214338.7|214534|214384|214541.5|214391.5|214488|214338|310
1637806200000|2021-11-25 02:10:00|214534.2|214384.2|214498.2|214348.2|214542.2|214392.2|214492.1|214342.1|304
1637806500000|2021-11-25 02:15:00|214498.3|214348.3|214403.3|214253.3|214502.1|214352.1|214392.4|214242.4|308
1637806800000|2021-11-25 02:20:00|214406.1|214256.1|214405.2|214255.2|214413.5|214263.5|214401.3|214251.3|209
1637807100000|2021-11-25 02:25:00|214406.4|214256.4|214401.1|214251.1|214411.4|214261.4|214394.2|214244.2|284
1637807400000|2021-11-25 02:30:00|214401.6|214251.6|214410.8|214260.8|214418.9|214268.9|214385.1|214235.1|282
1637807700000|2021-11-25 02:35:00|214411.1|214261.1|214406.7|214256.7|214424.8|214274.8|214399.7|214249.7|238
1637808000000|2021-11-25 02:40:00|214410.2|214260.2|214409.5|214259.5|214416|214266|214395.2|214245.2|242
1637808300000|2021-11-25 02:45:00|214407|214257|214437.9|214287.9|214533|214350.1|214407|214236|325
1637808600000|2021-11-25 02:50:00|214452.5|214302.5|214460.9|214310.9|214477|214327|214410.9|214260.9|256
1637808900000|2021-11-25 02:55:00|214458.8|214308.8|214468.2|214318.2|214480.5|214330.5|214386.8|214236.8|358
1637809200000|2021-11-25 03:00:00|214468.4|214318.4|214499.2|214349.2|214502.8|214352.8|214461.2|214311.2|337
1637809500000|2021-11-25 03:05:00|214499.4|214349.4|214449.1|214299.1|214500|214350|214437.9|214287.9|355
1637809800000|2021-11-25 03:10:00|214447.1|214297.1|214391.2|214241.2|214447.1|214297.1|214364.5|214214.5|369
1637810100000|2021-11-25 03:15:00|214390.1|214240.1|214397.1|214247.1|214413.4|214263.4|214371.8|214221.8|323
1637810400000|2021-11-25 03:20:00|214397.7|214247.7|214367.4|214217.4|214400.9|214250.9|214362.5|214212.5|241
1637810700000|2021-11-25 03:25:00|214373.8|214223.8|214266.3|214116.3|214390|214240|214261.4|214111.4|389
1637811000000|2021-11-25 03:30:00|214268.2|214118.2|214354.7|214204.7|214368.1|214218.1|214256.4|214106.4|321
1637811300000|2021-11-25 03:35:00|214355.9|214205.9|214366.9|214216.9|214373.1|214223.1|214336.7|214186.7|258
1637811600000|2021-11-25 03:40:00|214361.4|214211.4|214347.8|214197.8|214385.8|214235.8|214337.2|214187.2|342
1637811900000|2021-11-25 03:45:00|214341|214191|214358.7|214208.7|214368.5|214218.5|214337|214187|329
1637812200000|2021-11-25 03:50:00|214357.7|214207.7|214358.8|214208.8|214361.5|214211.5|214340.7|214190.7|276
1637812500000|2021-11-25 03:55:00|214357.9|214207.9|214365.8|214215.8|214370|214220|214347.6|214197.6|256
1637812800000|2021-11-25 04:00:00|214359.6|214209.6|214357.5|214207.5|214363.9|214213.9|214344.1|214194.1|241
1637813100000|2021-11-25 04:05:00|214358.1|214208.1|214340.9|214190.9|214364|214214|214331|214181|268
1637813400000|2021-11-25 04:10:00|214341.5|214191.5|214328.2|214178.2|214347.3|214197.3|214308.8|214158.8|264
1637813700000|2021-11-25 04:15:00|214324|214174|214342.8|214192.8|214353.6|214203.6|214323.6|214173.6|281
1637814000000|2021-11-25 04:20:00|214343.4|214193.4|214343.1|214193.1|214357.8|214207.8|214334.5|214184.5|262
1637814300000|2021-11-25 04:25:00|214339|214189|214391.2|214241.2|214404.4|214254.4|214334.5|214184.5|287
1637814600000|2021-11-25 04:30:00|214390.8|214240.8|214402.3|214252.3|214408.8|214258.8|214387|214237|220
1637814900000|2021-11-25 04:35:00|214398.4|214248.4|214364.9|214214.9|214409.6|214259.6|214359|214209|265
1637815200000|2021-11-25 04:40:00|214365.4|214215.4|214378.7|214228.7|214393.4|214243.4|214350|214200|246
1637815500000|2021-11-25 04:45:00|214364.9|214214.9|214385.6|214235.6|214403.4|214253.4|214359.9|214209.9|251
1637815800000|2021-11-25 04:50:00|214385.8|214235.8|214383.9|214233.9|214397.2|214247.2|214367.8|214217.8|259
1637816100000|2021-11-25 04:55:00|214384.3|214234.3|214360.3|214210.3|214389.9|214239.9|214349.1|214199.1|206
1637816400000|2021-11-25 05:00:00|214355.9|214205.9|214361|214211|214369.8|214219.8|214303.8|214153.8|299
1637816700000|2021-11-25 05:05:00|214359.3|214209.3|214364.3|214214.3|214378.7|214228.7|214335.2|214185.2|200
1637817000000|2021-11-25 05:10:00|214375.3|214225.3|214403.2|214253.2|214412|214262|214353.4|214203.4|266
1637817300000|2021-11-25 05:15:00|214405.8|214255.8|214366.6|214216.6|214406|214256|214331.1|214181.1|245
1637817600000|2021-11-25 05:20:00|214366.4|214216.4|214329|214179|214370.7|214220.7|214285.4|214135.4|301
1637817900000|2021-11-25 05:25:00|214345.2|214195.2|214308.9|214158.9|214349.7|214199.7|214294|214144|224
1637818200000|2021-11-25 05:30:00|214304.3|214154.3|214302.9|214152.9|214327.7|214177.7|214257.1|214107.1|313
1637818500000|2021-11-25 05:35:00|214303.4|214153.4|214282.1|214132.1|214339.8|214189.8|214270.9|214120.9|256
1637818800000|2021-11-25 05:40:00|214285.2|214135.2|214286.4|214136.4|214317.3|214167.3|214265.3|214115.3|325
1637819100000|2021-11-25 05:45:00|214285.5|214135.5|214276.7|214126.7|214292.7|214142.7|214259.5|214109.5|255
1637819400000|2021-11-25 05:50:00|214276.9|214126.9|214269.5|214119.5|214283|214133|214261.2|214111.2|152
1637819700000|2021-11-25 05:55:00|214266.8|214116.8|214151.4|214001.4|214276.6|214126.6|214122.2|213923|380
1637820000000|2021-11-25 06:00:00|214140.2|213990.2|214070.4|213920.4|214186.2|214011.4|214053.5|213903.5|448
1637820300000|2021-11-25 06:05:00|214069.9|213919.9|214066.2|213916.2|214111.8|213954.2|214045.5|213815|592
1637820600000|2021-11-25 06:10:00|214063.6|213913.6|214150.8|214000.8|214234|214015.1|214039.2|213832.5|533
1637820900000|2021-11-25 06:15:00|214149.1|213999.1|214230.5|214080.5|214241.1|214091.1|214133.3|213983.3|312
1637821200000|2021-11-25 06:20:00|214231.7|214081.7|214232.5|214082.5|214241|214091|214203.2|214053.2|205
1637821500000|2021-11-25 06:25:00|214238.5|214088.5|214288.7|214138.7|214307.6|214157.6|214218.7|214068.7|277
1637821800000|2021-11-25 06:30:00|214278.5|214128.5|214272.5|214122.5|214309|214159|214268.9|214118.9|239
1637822100000|2021-11-25 06:35:00|214273.2|214123.2|214137|213987|214276.5|214126.5|214090.6|213889.8|610
1637822400000|2021-11-25 06:40:00|214126.9|213976.9|214136.2|213986.2|214192.2|213998.3|214099.4|213869.9|420
1637822700000|2021-11-25 06:45:00|214124.4|213974.4|214127.1|213977.1|214158.8|214008.8|214097.1|213947.1|478
1637823000000|2021-11-25 06:50:00|214129.5|213979.5|214114.3|213964.3|214135.2|213985.2|214107.4|213957.4|653
1637823300000|2021-11-25 06:55:00|214110.9|213960.9|214115.6|213965.6|214140.6|213990.6|214076.1|213926.1|467
1637823600000|2021-11-25 07:00:00|214128.1|213978.1|213975.8|213825.8|214130.9|213980.9|213959.3|213809.3|728
1637823900000|2021-11-25 07:05:00|213975.7|213825.7|214020.9|213870.9|214028.4|213878.4|213965.8|213815.8|633
1637824200000|2021-11-25 07:10:00|214023.2|213873.2|214023.7|213873.7|214048.9|213898.9|214005.5|213855.5|488
1637824500000|2021-11-25 07:15:00|214024.1|213874.1|214049.2|213899.2|214063.6|213913.6|214012|213862|453
1637824800000|2021-11-25 07:20:00|214048.2|213898.2|214030.9|213880.9|214065.1|213915.1|214026.7|213876.7|417
1637825100000|2021-11-25 07:25:00|214031.3|213881.3|214118.2|213968.2|214144.2|213994.2|214027.2|213877.2|530
1637825400000|2021-11-25 07:30:00|214117.3|213967.3|213960|213810|214136|213986|213956.8|213806.8|512
1637825700000|2021-11-25 07:35:00|213952.9|213802.9|213832.6|213682.6|213965.4|213815.4|213825.3|213675.3|510
1637826000000|2021-11-25 07:40:00|213833|213683|213821.7|213671.7|213846|213696|213791.8|213641.8|515
1637826300000|2021-11-25 07:45:00|213822.4|213672.4|213737.7|213587.7|213837.7|213687.7|213735.5|213585.5|556
1637826600000|2021-11-25 07:50:00|213735.6|213585.6|213784.6|213634.6|213788.7|213638.7|213698.4|213548.4|466
1637826900000|2021-11-25 07:55:00|213784.8|213634.8|213775.9|213625.9|213798|213648|213683.8|213533.8|700
1637827200000|2021-11-25 08:00:00|213764.5|213614.5|213816.4|213666.4|213831.1|213681.1|213756.9|213606.9|504
1637827500000|2021-11-25 08:05:00|213816.7|213666.7|213811.4|213661.4|213825.7|213675.7|213796.6|213646.6|317
1637827800000|2021-11-25 08:10:00|213810|213660|213710.3|213560.3|213813.5|213663.5|213693.8|213543.8|630
1637828100000|2021-11-25 08:15:00|213709.9|213559.9|213752.7|213602.7|213771.2|213650.4|213699.9|213555.8|586
1637828400000|2021-11-25 08:20:00|213753.3|213603.3|213746.8|213596.8|213762.6|213612.6|213712|213562|506
1637828700000|2021-11-25 08:25:00|213746.3|213596.3|213789.9|213639.9|213792.6|213642.6|213740.6|213590.6|696
1637829000000|2021-11-25 08:30:00|213790|213640|213764.2|213614.2|213811.3|213661.3|213700.8|213550.8|668
1637829300000|2021-11-25 08:35:00|213762.5|213612.5|213774.7|213624.7|213795.9|213645.9|213740.7|213590.7|760
1637829600000|2021-11-25 08:40:00|213775.9|213625.9|213776.9|213626.9|213819.4|213669.4|213748.4|213598.4|707
1637829900000|2021-11-25 08:45:00|213774.2|213624.2|213749.4|213599.4|213825.7|213675.7|213738|213588|669
1637830200000|2021-11-25 08:50:00|213748.1|213598.1|213893|213743|213898.3|213748.3|213746.9|213596.9|749
1637830500000|2021-11-25 08:55:00|213890.5|213740.5|213926.7|213776.7|213950.5|213800.5|213816.8|213666.8|808
1637830800000|2021-11-25 09:00:00|213924.1|213774.1|213987|213837|214026.4|213876.4|213888.9|213738.9|813
1637831100000|2021-11-25 09:05:00|213984.4|213834.4|214183.3|214033.3|214192|214042|213974.3|213824.3|886
1637831400000|2021-11-25 09:10:00|214183.1|214033.1|214394|214244|214398.4|214248.4|214153.2|214003.2|655
1637831700000|2021-11-25 09:15:00|214392.8|214242.8|214269|214119|214471.1|214321.1|214266.7|214116.7|674
1637832000000|2021-11-25 09:20:00|214271.5|214121.5|214243.5|214093.5|214288.7|214138.7|214213.2|214063.2|638
1637832300000|2021-11-25 09:25:00|214243.8|214093.8|214283.1|214133.1|214301.9|214151.9|214240.7|214090.7|537
1637832600000|2021-11-25 09:30:00|214282.2|214132.2|214317.9|214167.9|214387.7|214237.7|214280|214130|581
1637832900000|2021-11-25 09:35:00|214320.3|214170.3|214206.4|214056.4|214344.1|214194.1|214175|214025|504
1637833200000|2021-11-25 09:40:00|214209.9|214059.9|214121.5|213971.5|214218.9|214068.9|214109.2|213959.2|425
1637833500000|2021-11-25 09:45:00|214120.8|213970.8|214121.9|213971.9|214176.7|214026.7|214114.2|213964.2|428
1637833800000|2021-11-25 09:50:00|214123.2|213973.2|214144.1|213994.1|214197|214047|214093.4|213943.4|448
1637834100000|2021-11-25 09:55:00|214144|213994|214192.8|214042.8|214214.7|214064.7|214144|213994|468
1637834400000|2021-11-25 10:00:00|214192.5|214042.5|214296|214146|214304.6|214154.6|214166.2|214016.2|480
1637834700000|2021-11-25 10:05:00|214296.1|214146.1|214293.1|214143.1|214315.8|214165.8|214261.1|214111.1|464
1637835000000|2021-11-25 10:10:00|214296.1|214146.1|214281.9|214131.9|214318.9|214168.9|214253.5|214103.5|511
1637835300000|2021-11-25 10:15:00|214280.2|214130.2|214317.2|214167.2|214326.5|214176.5|214258.2|214108.2|375
1637835600000|2021-11-25 10:20:00|214317.1|214167.1|214383.3|214233.3|214396.6|214246.6|214312.5|214162.5|492
1637835900000|2021-11-25 10:25:00|214383.1|214233.1|214420.6|214270.6|214440.2|214290.2|214379.7|214229.7|470
1637836200000|2021-11-25 10:30:00|214419.1|214269.1|214391.8|214241.8|214442.1|214292.1|214370.3|214220.3|393
1637836500000|2021-11-25 10:35:00|214397.4|214247.4|214449.7|214299.7|214456.9|214306.9|214370.3|214220.3|467
1637836800000|2021-11-25 10:40:00|214449.9|214299.9|214356.5|214206.5|214516.4|214366.4|214354.3|214204.3|549
1637837100000|2021-11-25 10:45:00|214356.1|214206.1|214484.6|214334.6|214534|214384|214341.7|214191.7|561
1637837400000|2021-11-25 10:50:00|214493.8|214343.8|214504.1|214354.1|214516.8|214366.8|214440.4|214290.4|486
1637837700000|2021-11-25 10:55:00|214505.8|214355.8|214431.3|214281.3|214536.4|214386.4|214421.6|214271.6|454
1637838000000|2021-11-25 11:00:00|214439.1|214289.1|214343.8|214193.8|214450.2|214300.2|214338.5|214188.5|485
1637838300000|2021-11-25 11:05:00|214344|214194|214364.2|214214.2|214380.8|214230.8|214318.3|214168.3|462
1637838600000|2021-11-25 11:10:00|214363.4|214213.4|214436.6|214286.6|214440.7|214290.7|214353.3|214203.3|432
1637838900000|2021-11-25 11:15:00|214437|214287|214487.3|214337.3|214507|214357|214431.5|214281.5|464
1637839200000|2021-11-25 11:20:00|214488.2|214338.2|214520.1|214370.1|214529.6|214379.6|214468.8|214318.8|506
1637839500000|2021-11-25 11:25:00|214520|214370|214544.7|214394.7|214575.5|214425.5|214518.3|214368.3|551
1637839800000|2021-11-25 11:30:00|214544.9|214394.9|214584.3|214434.3|214599.7|214449.7|214526.4|214376.4|579
1637840100000|2021-11-25 11:35:00|214585.1|214435.1|214597.1|214447.1|214670.3|214520.3|214569.9|214419.9|515
1637840400000|2021-11-25 11:40:00|214595.6|214445.6|214614|214464|214626.7|214476.7|214576.9|214426.9|530
1637840700000|2021-11-25 11:45:00|214617.7|214467.7|214627.9|214477.9|214629.7|214479.7|214578|214428|503
1637841000000|2021-11-25 11:50:00|214628.5|214478.5|214730.2|214580.2|214795.3|214645.3|214608|214458|435
1637841300000|2021-11-25 11:55:00|214730.1|214580.1|214532.7|214382.7|214731.4|214581.4|214521.3|214371.3|474
1637841600000|2021-11-25 12:00:00|214534.3|214384.3|214575.3|214425.3|214647.1|214497.1|214508.6|214358.6|660
1637841900000|2021-11-25 12:05:00|214575.2|214425.2|214615.1|214465.1|214622.1|214472.1|214511.3|214361.3|679
1637842200000|2021-11-25 12:10:00|214614.1|214464.1|214657.8|214507.8|214672.5|214522.5|214586.8|214436.8|705
1637842500000|2021-11-25 12:15:00|214659.4|214509.4|214651.7|214501.7|214660.1|214510.1|214601.1|214451.1|732
1637842800000|2021-11-25 12:20:00|214651.6|214501.6|214602.6|214452.6|214655|214505|214552.6|214402.6|630
1637843100000|2021-11-25 12:25:00|214602.8|214452.8|214695|214545|214708.3|214558.3|214596.1|214446.1|631
1637843400000|2021-11-25 12:30:00|214694.7|214544.7|214720.6|214570.6|214737.6|214587.6|214650|214500|703
1637843700000|2021-11-25 12:35:00|214721.2|214571.2|214962.9|214812.9|214987.2|214837.2|214697.2|214547.2|497
1637844000000|2021-11-25 12:40:00|214964.4|214814.4|214947.4|214797.4|215030.5|214880.5|214926.8|214776.8|508
1637844300000|2021-11-25 12:45:00|214948.9|214798.9|214953.3|214803.3|214964.5|214814.5|214911.7|214761.7|690
1637844600000|2021-11-25 12:50:00|214954.8|214804.8|214991|214841|215045.3|214895.3|214946.4|214796.4|656
1637844900000|2021-11-25 12:55:00|214987|214837|215040.6|214890.6|215056|214906|214978.3|214828.3|529
1637845200000|2021-11-25 13:00:00|215045.2|214895.2|215232.9|215082.9|215290.4|215140.4|215035.8|214885.8|621
1637845500000|2021-11-25 13:05:00|215234.6|215084.6|215226.1|215076.1|215266.8|215116.8|215218.9|215068.9|464
1637845800000|2021-11-25 13:10:00|215227.3|215077.3|215391.2|215241.2|215400.8|215250.8|215121.5|214971.5|598
1637846100000|2021-11-25 13:15:00|215390.1|215240.1|215153.9|215003.9|215390.9|215240.9|215130.4|214980.4|569
1637846400000|2021-11-25 13:20:00|215155.9|215005.9|215118.7|214968.7|215156.4|215006.4|215068.6|214918.6|385
1637846700000|2021-11-25 13:25:00|215120|214970|215224.5|215074.5|215307.6|215157.6|215111.9|214961.9|497
1637847000000|2021-11-25 13:30:00|215223.4|215073.4|215184.7|215034.7|215231.2|215081.2|215039.7|214889.7|584
1637847300000|2021-11-25 13:35:00|215180.7|215030.7|215126.6|214976.6|215190|215040|215044.6|214894.6|577
1637847600000|2021-11-25 13:40:00|215127.2|214977.2|215180.1|215030.1|215188.7|215038.7|215075.8|214938.8|514
1637847900000|2021-11-25 13:45:00|215180.3|215030.3|215193.7|215043.7|215298.4|215148.4|215118.3|214968.3|534
1637848200000|2021-11-25 13:50:00|215178.7|215028.7|215119.4|214969.4|215196.7|215046.7|215069.5|214961.3|554
1637848500000|2021-11-25 13:55:00|215117.3|214967.3|215068.4|214918.4|215132.4|214982.4|215042|214892|523
1637848800000|2021-11-25 14:00:00|215067.6|214917.6|215303.4|215153.4|215319.7|215169.7|214994.4|214884.7|588
1637849100000|2021-11-25 14:05:00|215303.8|215153.8|215438|215288|215448.5|215298.5|215303.2|215153.2|496
1637849400000|2021-11-25 14:10:00|215437.5|215287.5|215350.4|215200.4|215451.9|215301.9|215309.7|215159.7|547
1637849700000|2021-11-25 14:15:00|215350.5|215200.5|215499.1|215349.1|215513.7|215363.7|215336.9|215186.9|539
1637850000000|2021-11-25 14:20:00|215499|215349|215440.1|215290.1|215509|215359|215355.6|215205.6|537
1637850300000|2021-11-25 14:25:00|215441.3|215291.3|215660.7|215510.7|215819.4|215669.4|215440.5|215290.5|691
1637850600000|2021-11-25 14:30:00|215660.9|215510.9|215534.2|215384.2|215682.8|215532.8|215519.7|215369.7|671
1637850900000|2021-11-25 14:35:00|215530.6|215380.6|215404.9|215254.9|215547.6|215397.6|215390.1|215240.1|615
1637851200000|2021-11-25 14:40:00|215404.8|215254.8|215539.1|215389.1|215543|215393|215298|215148|555
1637851500000|2021-11-25 14:45:00|215540.1|215390.1|215534.5|215384.5|215566|215416|215384.7|215234.7|702
1637851800000|2021-11-25 14:50:00|215534.2|215384.2|215474.5|215324.5|215553.3|215403.3|215460|215310|608
1637852100000|2021-11-25 14:55:00|215465.5|215315.5|215352.7|215202.7|215475.9|215325.9|215296.7|215146.7|721
1637852400000|2021-11-25 15:00:00|215356|215206|215334.5|215184.5|215417.3|215267.3|215219.7|215069.7|664
1637852700000|2021-11-25 15:05:00|215332.2|215182.2|215361.5|215211.5|215379.1|215229.1|215280.3|215130.3|597
1637853000000|2021-11-25 15:10:00|215361.6|215211.6|215349.4|215199.4|215370.6|215220.6|215343.2|215193.2|427
1637853300000|2021-11-25 15:15:00|215351.7|215201.7|215186.5|215036.5|215375.4|215225.4|215179|215029|555
1637853600000|2021-11-25 15:20:00|215186|215036|215183.4|215033.4|215205.7|215055.7|215164.9|215014.9|481
1637853900000|2021-11-25 15:25:00|215183|215033|215148.1|214998.1|215194.4|215044.4|215072.2|214922.2|519
1637854200000|2021-11-25 15:30:00|215146.5|214996.5|215138.1|214988.1|215264|215114|215122.4|214972.4|495
1637854500000|2021-11-25 15:35:00|215153.8|215003.8|215066.6|214916.6|215175|215025|215050.5|214900.5|415
1637854800000|2021-11-25 15:40:00|215066.9|214916.9|215054.3|214904.3|215210.9|215060.9|215039.1|214889.1|551
1637855100000|2021-11-25 15:45:00|215054.8|214904.8|215111.8|214961.8|215158.4|215008.4|215044|214894|447
1637855400000|2021-11-25 15:50:00|215111.4|214961.4|215170.5|215020.5|215188.1|215038.1|215093.1|214943.1|367
1637855700000|2021-11-25 15:55:00|215174.3|215024.3|215722.8|215572.8|215852.8|215702.8|215155.7|215005.7|912
1637856000000|2021-11-25 16:00:00|215719.1|215569.1|215505.3|215355.3|215766.2|215658.4|215481.3|215331.3|764
1637856300000|2021-11-25 16:05:00|215505.4|215355.4|215568.1|215418.1|215590.2|215440.2|215424.3|215274.3|448
1637856600000|2021-11-25 16:10:00|215560.4|215410.4|215571.4|215421.4|215621.2|215471.2|215522.6|215372.6|444
1637856900000|2021-11-25 16:15:00|215570.8|215420.8|215662.3|215512.3|215676.6|215526.6|215534.6|215384.6|475
1637857200000|2021-11-25 16:20:00|215664.1|215514.1|215673.2|215523.2|215674.7|215524.7|215596.6|215446.6|379
1637857500000|2021-11-25 16:25:00|215673|215523|215648.5|215498.5|215785.3|215635.3|215628.6|215478.6|526
1637857800000|2021-11-25 16:30:00|215645.7|215495.7|215718.3|215568.3|215724.8|215574.8|215633.3|215483.3|526
1637858100000|2021-11-25 16:35:00|215717.3|215567.3|215681.9|215531.9|215725.9|215575.9|215663.1|215513.1|309
1637858400000|2021-11-25 16:40:00|215681.4|215531.4|215650.5|215500.5|215682.1|215532.1|215624.6|215474.6|319
1637858700000|2021-11-25 16:45:00|215650.4|215500.4|215819.2|215669.2|215820.5|215670.5|215627.3|215477.3|471
1637859000000|2021-11-25 16:50:00|215816.9|215666.9|215693.1|215543.1|215817.7|215667.7|215682.9|215532.9|341
1637859300000|2021-11-25 16:55:00|215692.8|215542.8|215846.2|215696.2|215867.1|215717.1|215674.1|215524.1|486
1637859600000|2021-11-25 17:00:00|215847.1|215697.1|216003.3|215853.3|216068.4|215918.4|215837.2|215687.2|542
1637859900000|2021-11-25 17:05:00|216002.6|215852.6|215794.2|215644.2|216004.6|215854.6|215776|215626|443
1637860200000|2021-11-25 17:10:00|215791.4|215641.4|215703.1|215553.1|215805.2|215655.2|215694.7|215544.7|354
1637860500000|2021-11-25 17:15:00|215702.6|215552.6|215874.4|215724.4|215891.4|215741.4|215668.9|215518.9|367
1637860800000|2021-11-25 17:20:00|215874.9|215724.9|215787.8|215637.8|215881.9|215731.9|215778.8|215628.8|387
1637861100000|2021-11-25 17:25:00|215789.5|215639.5|215696|215546|215797.8|215647.8|215646|215496|413
1637861400000|2021-11-25 17:30:00|215691.9|215541.9|215680.5|215530.5|215745.9|215595.9|215668.8|215518.8|417
1637861700000|2021-11-25 17:35:00|215682.4|215532.4|215679.4|215529.4|215700.4|215550.4|215643|215493|410
1637862000000|2021-11-25 17:40:00|215679.3|215529.3|215871.5|215721.5|215872.4|215722.4|215679.3|215529.3|348
1637862300000|2021-11-25 17:45:00|215869.8|215719.8|215850|215700|215872.1|215722.1|215839.9|215689.9|270
1637862600000|2021-11-25 17:50:00|215852.5|215702.5|215872.4|215722.4|215886.7|215736.7|215834|215684|330
1637862900000|2021-11-25 17:55:00|215871.2|215721.2|215858|215708|215912.5|215762.5|215827.5|215677.5|423
1637863200000|2021-11-25 18:00:00|215857.6|215707.6|215885.4|215735.4|215896.6|215746.6|215844.7|215694.7|495
1637863500000|2021-11-25 18:05:00|215885.7|215735.7|215890.9|215740.9|215914.3|215764.3|215874.9|215724.9|517
1637863800000|2021-11-25 18:10:00|215894.6|215744.6|215895.8|215745.8|215914.5|215764.5|215878.2|215728.2|302
1637864100000|2021-11-25 18:15:00|215898.1|215748.1|215897.4|215747.4|215905.7|215755.7|215886.6|215736.6|424
1637864400000|2021-11-25 18:20:00|215898|215748|215899.8|215749.8|215906.8|215756.8|215883.7|215733.7|504
1637864700000|2021-11-25 18:25:00|215896.5|215746.5|215894.8|215744.8|215910.8|215760.8|215882.9|215732.9|335
1637865000000|2021-11-25 18:30:00|215895.5|215745.5|215700.6|215550.6|215900.9|215750.9|215679.7|215521.6|446
1637865300000|2021-11-25 18:35:00|215699.5|215549.5|215837.2|215687.2|215920.3|215723.4|215686|215536|627
1637865600000|2021-11-25 18:40:00|215837.8|215687.8|215757.5|215607.5|215909.9|215759.9|215690.3|215482.2|643
1637865900000|2021-11-25 18:45:00|215757.1|215607.1|215813.9|215663.9|215855.9|215682.4|215751.6|215553.7|422
1637866200000|2021-11-25 18:50:00|215812.3|215662.3|215749.9|215599.9|215839.1|215689.1|215729.3|215579.3|452
1637866500000|2021-11-25 18:55:00|215750.6|215600.6|215703.5|215553.5|215752.1|215602.1|215693.3|215543.3|428
1637866800000|2021-11-25 19:00:00|215701.4|215551.4|215677.2|215527.2|215713.8|215563.8|215669.7|215519.7|475
1637867100000|2021-11-25 19:05:00|215675.9|215525.9|215680.9|215530.9|215696.3|215546.3|215660.8|215510.8|258
1637867400000|2021-11-25 19:10:00|215680.1|215530.1|215664.7|215514.7|215695.1|215545.1|215661.8|215511.8|345
1637867700000|2021-11-25 19:15:00|215662.6|215512.6|215685.9|215535.9|215715.1|215565.1|215662.6|215512.6|273
1637868000000|2021-11-25 19:20:00|215674|215524|215692.6|215542.6|215705.2|215555.2|215663.8|215513.8|227
1637868300000|2021-11-25 19:25:00|215689.4|215539.4|215720|215570|215772.1|215622.1|215673.7|215523.7|239
1637868600000|2021-11-25 19:30:00|215718.9|215568.9|215720.3|215570.3|215726.2|215576.2|215701.1|215551.1|207
1637868900000|2021-11-25 19:35:00|215719.9|215569.9|215722.9|215572.9|215748.2|215598.2|215703|215553|204
1637869200000|2021-11-25 19:40:00|215723.1|215573.1|215724.1|215574.1|215734.3|215584.3|215695.7|215545.7|354
1637869500000|2021-11-25 19:45:00|215724.8|215574.8|215733.7|215583.7|215740.7|215590.7|215694.8|215544.8|302
1637869800000|2021-11-25 19:50:00|215729.9|215579.9|215760|215610|215812.9|215662.9|215728.7|215578.7|393
1637870100000|2021-11-25 19:55:00|215758.6|215608.6|215699.8|215549.8|215825.5|215675.5|215694.4|215544.4|486
1637870400000|2021-11-25 20:00:00|215702|215552|215629.9|215479.9|215706.4|215556.4|215589.3|215439.3|344
1637870700000|2021-11-25 20:05:00|215629.2|215479.2|215630.4|215480.4|215645|215495|215602.9|215452.9|288
1637871000000|2021-11-25 20:10:00|215630.9|215480.9|215731.4|215581.4|215916.1|215681.2|215624.2|215474.2|574
1637871300000|2021-11-25 20:15:00|215735.2|215585.2|215858.7|215561.7|215869.1|215603|215666.4|215484.7|416
1637871600000|2021-11-25 20:20:00|215860.1|215563.1|215815.4|215523.6|215880.9|215617|215682.9|215474.7|444
1637871900000|2021-11-25 20:25:00|215819.6|215522.7|215768.2|215618.2|215847.2|215646.8|215761.6|215509|386
1637872200000|2021-11-25 20:30:00|215765.3|215615.3|215723|215573|215861|215648.9|215705.6|215501|314
1637872500000|2021-11-25 20:35:00|215720.5|215570.5|215724.5|215574.5|215873|215669|215694.1|215512.1|588
1637872800000|2021-11-25 20:40:00|215714.4|215564.4|215683.8|215533.8|215781.4|215589.7|215660.7|215452.8|700
1637873100000|2021-11-25 20:45:00|215681.7|215531.7|215663.3|215513.3|215768.7|215551.3|215634.7|215462.7|609
1637873400000|2021-11-25 20:50:00|215669.7|215519.7|215801.3|215539.3|215801.3|215617.6|215617.1|215464.5|349
1637873700000|2021-11-25 20:55:00|215743.3|215593.3|215710.8|215560.8|215832|215664.3|215681.4|215500.6|516
1637874000000|2021-11-25 21:00:00|215711.4|215561.4|215779.2|215524.7|215837.9|215633.9|215700.1|215460.7|630
1637874300000|2021-11-25 21:05:00|215781|215525.2|215780.7|215518.2|215853|215625|215706.9|215491|849
1637874600000|2021-11-25 21:10:00|215778|215507.6|215778.3|215521.3|215830.6|215623.1|215641.3|215463|490
1637874900000|2021-11-25 21:15:00|215792.3|215533.2|215793.1|215522.3|215815.4|215627.9|215656.1|215448.3|533
1637875200000|2021-11-25 21:20:00|215778|215481|215866|215569|215929.8|215632.8|215714.4|215478.5|487
1637875500000|2021-11-25 21:25:00|215871.9|215574.9|215835.6|215538.6|215899.3|215619.3|215752.9|215506|411
1637875800000|2021-11-25 21:30:00|215835.2|215538.2|215936.5|215639.5|215974.3|215677.3|215835.2|215538.2|278
1637876100000|2021-11-25 21:35:00|215937.4|215640.4|215921.3|215624.3|215973.9|215676.9|215859.2|215562.2|261
1637876400000|2021-11-25 21:40:00|215916.4|215619.4|215782.1|215485.1|215953.6|215656.6|215771|215474|238
1637876700000|2021-11-25 21:45:00|215822.7|215525.7|215843.5|215546.5|215852.8|215555.8|215773.2|215476.2|136
1637877000000|2021-11-25 21:50:00|215790.1|215493.1|215845.1|215548.1|215919.6|215622.6|215785.7|215488.7|89
1637877300000|2021-11-25 21:55:00|215803.2|215506.2|215835.2|215538.2|215860.5|215563.5|215778.7|215481.7|168
1637877600000|2021-11-25 22:00:00|215833.7|215536.7|215819.7|215522.7|215837.6|215540.6|215803.5|215506.5|36
1637877900000|2021-11-25 22:05:00|215852.9|215555.9|215782.5|215485.5|215882|215585|215780.5|215483.5|128
1637878200000|2021-11-25 22:10:00|215870.4|215573.4|215845.8|215548.8|215995.5|215698.5|215725.4|215428.4|333
1637878500000|2021-11-25 22:15:00|215889.8|215592.8|215684.8|215387.8|215907.1|215610.1|215651.5|215354.5|104
1637878800000|2021-11-25 22:20:00|215696.9|215399.9|215693.1|215396.1|215847.1|215550.1|215590.7|215293.7|239
1637879100000|2021-11-25 22:25:00|215709.6|215412.6|215746.9|215449.9|215891.1|215594.1|215416.1|215119.1|87
1637879400000|2021-11-25 22:30:00|215783.1|215486.1|215695.1|215398.1|215864|215567|215527.4|215230.4|155
1637879700000|2021-11-25 22:35:00|215557.2|215260.2|215779.9|215482.9|215793|215496|215550.6|215253.6|110
1637880000000|2021-11-25 22:40:00|215836|215539|215642.3|215345.3|215836|215539|215553.7|215256.7|154
1637880300000|2021-11-25 22:45:00|215591.2|215294.2|215653.5|215356.5|215861.4|215564.4|215554.4|215257.4|174
1637880600000|2021-11-25 22:50:00|215549.6|215252.6|215596.3|215299.3|215812|215515|215534|215237|95
1637880900000|2021-11-25 22:55:00|215582.6|215285.6|216009.8|215712.8|216019.6|215722.6|215510.3|215213.3|331
1637881200000|2021-11-25 23:00:00|215873.2|215576.2|215953|215803|215996.4|215817.9|215805.4|215552.5|581
1637881500000|2021-11-25 23:05:00|215953.4|215803.4|215981.1|215831.1|216002.4|215852.4|215947.2|215797.2|374
1637881800000|2021-11-25 23:10:00|215982.6|215832.6|216009.3|215859.3|216036.1|215886.1|215965.1|215815.1|293
1637882100000|2021-11-25 23:15:00|216010.7|215860.7|216035.4|215885.4|216057.8|215907.8|216002.4|215852.4|290
1637882400000|2021-11-25 23:20:00|216033.9|215883.9|216050.5|215900.5|216059.4|215909.4|215973.9|215823.9|366
1637882700000|2021-11-25 23:25:00|216050.3|215900.3|216054.6|215904.6|216087.9|215937.9|216033.9|215883.9|295
1637883000000|2021-11-25 23:30:00|216051|215901|216140.1|215990.1|216172|216022|216050.7|215900.7|375
1637883300000|2021-11-25 23:35:00|216140|215990|216124|215974|216160.2|216010.2|216039.7|215889.7|363
1637883600000|2021-11-25 23:40:00|216124.3|215974.3|216655.5|216505.5|216785.5|216565.9|216113.4|215963.4|512
1637883900000|2021-11-25 23:45:00|216654.8|216504.8|216503.1|216353.1|216662.7|216512.7|216483|216333|393
1637884200000|2021-11-25 23:50:00|216507.8|216357.8|216470.2|216320.2|216516|216366|216387.5|216237.5|400
1637884500000|2021-11-25 23:55:00|216470.6|216320.6|216486|216336|216573.2|216423.2|216463.8|216313.8|495
1637884800000|2021-11-26 00:00:00|216484|216334|216576.1|216426.1|216588.1|216438.1|216437.3|216287.3|554
1637885100000|2021-11-26 00:05:00|216574.6|216424.6|216939.4|216789.4|216950|216800|216556.2|216406.2|651
1637885400000|2021-11-26 00:10:00|216939.5|216789.5|216898.7|216748.7|216970.8|216820.8|216867.2|216717.2|671
1637885700000|2021-11-26 00:15:00|216894.9|216744.9|216840|216690|216916.6|216766.6|216791.3|216641.3|493
1637886000000|2021-11-26 00:20:00|216838.9|216688.9|216708.9|216558.9|216841.3|216691.3|216698.1|216548.1|511
1637886300000|2021-11-26 00:25:00|216706.9|216556.9|216752.4|216602.4|216848.3|216698.3|216679.3|216529.3|535
1637886600000|2021-11-26 00:30:00|216753.1|216603.1|216691.2|216541.2|216795.9|216645.9|216675.7|216525.7|490
1637886900000|2021-11-26 00:35:00|216689|216539|216639.8|216489.8|216699.8|216549.8|216628.7|216478.7|462
1637887200000|2021-11-26 00:40:00|216646|216496|216655.6|216505.6|216672.4|216522.4|216608.7|216458.7|415
1637887500000|2021-11-26 00:45:00|216653.1|216503.1|216679.8|216529.8|216696.7|216546.7|216629|216479|399
1637887800000|2021-11-26 00:50:00|216680.2|216530.2|216754.7|216604.7|216759|216609|216673.9|216523.9|344
1637888100000|2021-11-26 00:55:00|216764.8|216614.8|216890.6|216740.6|216910.4|216760.4|216691.1|216541.1|500
1637888400000|2021-11-26 01:00:00|216893.6|216743.6|216854.6|216704.6|216924.7|216774.7|216836.1|216686.1|598
1637888700000|2021-11-26 01:05:00|216854.5|216704.5|216927.2|216777.2|216955|216805|216828.1|216678.1|521
1637889000000|2021-11-26 01:10:00|216927.3|216777.3|216935.7|216785.7|216985|216835|216916.8|216766.8|482
1637889300000|2021-11-26 01:15:00|216934.4|216784.4|217017.6|216867.6|217045.2|216895.2|216929.4|216779.4|507
1637889600000|2021-11-26 01:20:00|217017.8|216867.8|217051.2|216901.2|217061.8|216911.8|216976.9|216826.9|530
1637889900000|2021-11-26 01:25:00|217055.9|216905.9|217002.3|216852.3|217056.1|216906.1|216976.1|216826.1|602
1637890200000|2021-11-26 01:30:00|217012.3|216862.3|217021.2|216871.2|217026.7|216876.7|216961|216811|630
1637890500000|2021-11-26 01:35:00|217023.6|216873.6|217331.3|217181.3|217331.3|217181.3|216984.7|216834.7|529
1637890800000|2021-11-26 01:40:00|217326.9|217176.9|217414.2|217264.2|217437.7|217287.7|217280.9|217130.9|571
1637891100000|2021-11-26 01:45:00|217414.9|217264.9|217356.1|217206.1|217416.6|217266.6|217290.8|217140.8|502
1637891400000|2021-11-26 01:50:00|217356.6|217206.6|217262.9|217112.9|217384.9|217234.9|217243.3|217093.3|456
1637891700000|2021-11-26 01:55:00|217263.2|217113.2|217263.3|217113.3|217302.8|217152.8|217226|217076|445
1637892000000|2021-11-26 02:00:00|217252.6|217102.6|217469.7|217319.7|217472.8|217322.8|217234.8|217084.8|486
1637892300000|2021-11-26 02:05:00|217459.5|217309.5|217536.5|217386.5|217552.6|217402.6|217452|217302|379
1637892600000|2021-11-26 02:10:00|217537.7|217387.7|217622|217472|217653.4|217503.4|217535.3|217385.3|395
1637892900000|2021-11-26 02:15:00|217623.5|217473.5|217796.1|217646.1|217830.3|217680.3|217597.5|217447.5|605
1637893200000|2021-11-26 02:20:00|217798.3|217648.3|218066|217916|218077.4|217927.4|217792.1|217642.1|475
1637893500000|2021-11-26 02:25:00|218065.3|217915.3|218060.3|217910.3|218170.2|218020.2|218023.7|217873.7|720
1637893800000|2021-11-26 02:30:00|218061.2|217911.2|218111.1|217961.1|218229.9|218079.9|218059.3|217909.3|654
1637894100000|2021-11-26 02:35:00|218119.8|217969.8|217823.6|217673.6|218136.2|217986.2|217724.8|217570.5|626
1637894400000|2021-11-26 02:40:00|217825.8|217675.8|218077.7|217927.7|218120.8|217947.7|217734.4|217584.4|594
1637894700000|2021-11-26 02:45:00|218076.2|217926.2|217972.1|217822.1|218082.2|217932.2|217926.7|217776.7|460
1637895000000|2021-11-26 02:50:00|217978.7|217828.7|217933.9|217783.9|218024|217874|217912|217762|513
1637895300000|2021-11-26 02:55:00|217938.6|217788.6|218070.3|217920.3|218090|217940|217870|217720|630
1637895600000|2021-11-26 03:00:00|218069.5|217919.5|218134.7|217984.7|218161.8|218011.8|218060.6|217910.6|496
1637895900000|2021-11-26 03:05:00|218115.5|217965.5|218084.9|217934.9|218180.2|218030.2|218064.2|217914.2|545
1637896200000|2021-11-26 03:10:00|218085.9|217935.9|218049.1|217899.1|218099.7|217949.7|217991.8|217841.8|688
1637896500000|2021-11-26 03:15:00|218048|217898|218111.5|217961.5|218138.3|217988.3|218047.7|217897.7|527
1637896800000|2021-11-26 03:20:00|218121.3|217971.3|218298.7|218148.7|218342|218192|218121.2|217971.2|489
1637897100000|2021-11-26 03:25:00|218344.2|218194.2|218362.9|218212.9|218378.1|218228.1|218312.3|218162.3|381
1637897400000|2021-11-26 03:30:00|218362.1|218212.1|218882.9|218732.9|218897.8|218747.8|218354.8|218204.8|534
1637897700000|2021-11-26 03:35:00|218877.6|218727.6|219078.8|218928.8|219096.3|218946.3|218862.4|218712.4|640
1637898000000|2021-11-26 03:40:00|219077.5|218927.5|219083.4|218933.4|219094.7|218944.7|219045.4|218895.4|335
1637898300000|2021-11-26 03:45:00|219080.6|218930.6|219322.3|219172.3|219348.6|219198.6|219058.2|218908.2|574
1637898600000|2021-11-26 03:50:00|219329|219179|219476.4|219326.4|219535.5|219385.5|219311|219161|534
1637898900000|2021-11-26 03:55:00|219476.6|219326.6|219522.1|219372.1|219539.8|219389.8|219290.2|219140.2|560
1637899200000|2021-11-26 04:00:00|219524.9|219374.9|219497.7|219347.7|219524.9|219374.9|219347.1|219197.1|493
1637899500000|2021-11-26 04:05:00|219494.1|219344.1|219530.6|219380.6|219629.5|219479.5|219491.6|219341.6|468
1637899800000|2021-11-26 04:10:00|219530.7|219380.7|219512.7|219362.7|219542.7|219392.7|219445.9|219295.9|436
1637900100000|2021-11-26 04:15:00|219511.9|219361.9|219902|219752|220029.5|219879.5|219489.7|219339.7|673
1637900400000|2021-11-26 04:20:00|219899.1|219749.1|219913|219763|220020.7|219870.7|219882.3|219732.3|580
1637900700000|2021-11-26 04:25:00|219902.9|219752.9|219388.5|219238.5|219906.3|219756.3|219388.5|219238.5|653
1637901000000|2021-11-26 04:30:00|219386.7|219236.7|219501.7|219351.7|219536.7|219386.7|219386.7|219236.7|430
1637901300000|2021-11-26 04:35:00|219502|219352|219209.7|219059.7|219502|219352|219172|219022|556
1637901600000|2021-11-26 04:40:00|219208.9|219058.9|219263.4|219113.4|219271.6|219121.6|219190|219040|375
1637901900000|2021-11-26 04:45:00|219263.8|219113.8|219269|219119|219299.5|219149.5|219176.4|219026.4|418
1637902200000|2021-11-26 04:50:00|219267|219117|219295.9|219145.9|219380.3|219230.3|219267|219117|393
1637902500000|2021-11-26 04:55:00|219298.4|219148.4|219416.7|219266.7|219438|219288|219292.5|219142.5|465
1637902800000|2021-11-26 05:00:00|219419.4|219269.4|219391.8|219241.8|219534.8|219384.8|219375.6|219225.6|534
1637903100000|2021-11-26 05:05:00|219392|219242|219166.4|219016.4|219419.2|219269.2|219152.8|219002.8|480
1637903400000|2021-11-26 05:10:00|219167.3|219017.3|218872|218722|219220.4|219070.4|218854|218704|567
1637903700000|2021-11-26 05:15:00|218869.4|218719.4|218866.3|218716.3|218932.4|218782.4|218856.5|218706.5|346
1637904000000|2021-11-26 05:20:00|218874.3|218724.3|218924.3|218774.3|218943.2|218793.2|218811.4|218661.4|443
1637904300000|2021-11-26 05:25:00|218923.9|218773.9|218987.3|218837.3|218996.9|218846.9|218883.4|218733.4|407
1637904600000|2021-11-26 05:30:00|218998.8|218848.8|219136.1|218986.1|219152.5|219002.5|218942|218792|427
1637904900000|2021-11-26 05:35:00|219134.5|218984.5|219117|218967|219226.7|219076.7|219106.9|218956.9|398
1637905200000|2021-11-26 05:40:00|219119|218969|219081.7|218931.7|219133.8|218983.8|219055.3|218905.3|339
1637905500000|2021-11-26 05:45:00|219079.4|218929.4|218931.3|218781.3|219095|218945|218926.6|218776.6|449
1637905800000|2021-11-26 05:50:00|218940.8|218790.8|218945|218795|219079.3|218929.3|218920.4|218770.4|505
1637906100000|2021-11-26 05:55:00|218944.6|218794.6|218873.8|218723.8|218966.1|218816.1|218800.6|218650.6|653
1637906400000|2021-11-26 06:00:00|218874.4|218724.4|218681|218531|218967.6|218817.6|218641.9|218491.9|667
1637906700000|2021-11-26 06:05:00|218682|218532|218771.3|218621.3|218801.7|218651.7|218620.7|218470.7|579
1637907000000|2021-11-26 06:10:00|218765.3|218615.3|218798.3|218648.3|218862.3|218712.3|218726.4|218576.4|521
1637907300000|2021-11-26 06:15:00|218796.6|218646.6|218722.2|218572.2|218796.6|218646.6|218588.8|218438.8|604
1637907600000|2021-11-26 06:20:00|218720.7|218570.7|218736.9|218586.9|218790|218640|218571.2|218421.2|577
1637907900000|2021-11-26 06:25:00|218736.7|218586.7|218763.1|218613.1|218823.2|218673.2|218695.1|218545.1|493
1637908200000|2021-11-26 06:30:00|218763|218613|218960.5|218810.5|218978|218828|218763|218613|747
1637908500000|2021-11-26 06:35:00|218961.9|218811.9|219041.9|218891.9|219100.8|218950.8|218961.9|218811.9|661
1637908800000|2021-11-26 06:40:00|219042.7|218892.7|218911.6|218761.6|219144.8|218938.7|218902.7|218752.7|551
1637909100000|2021-11-26 06:45:00|218914.3|218764.3|218769.9|218619.9|218923.6|218773.6|218718.6|218568.6|555
1637909400000|2021-11-26 06:50:00|218774.9|218624.9|218668.1|218518.1|218794.4|218644.4|218629.7|218479.7|531
1637909700000|2021-11-26 06:55:00|218652.3|218502.3|218773.2|218623.2|218792.4|218642.4|218610.5|218460.5|455
1637910000000|2021-11-26 07:00:00|218773|218623|218782.8|218632.8|219016.1|218866.1|218716.7|218566.7|806
1637910300000|2021-11-26 07:05:00|218777|218627|219266.2|219116.2|219360.5|219203|218765.3|218615.3|911
1637910600000|2021-11-26 07:10:00|219266.9|219116.9|218950.8|218800.8|219376.4|219226.4|218929.7|218779.7|850
1637910900000|2021-11-26 07:15:00|218954.9|218804.9|218961.3|218811.3|219049.8|218899.8|218841.6|218691.6|769
1637911200000|2021-11-26 07:20:00|218967.5|218817.5|219060.4|218910.4|219070.2|218920.2|218866.5|218716.5|793
1637911500000|2021-11-26 07:25:00|219061.7|218911.7|219268.5|219118.5|219343.7|219144.1|219057.6|218907.6|922
1637911800000|2021-11-26 07:30:00|219268.1|219118.1|219037.7|218887.7|219274.6|219124.6|218924.4|218774.4|857
1637912100000|2021-11-26 07:35:00|219037.9|218887.9|219182.2|219032.2|219228.6|219078.6|218981|218831|855
1637912400000|2021-11-26 07:40:00|219181.8|219031.8|219736.2|219586.2|219849.4|219654.7|219125.9|218975.9|919
1637912700000|2021-11-26 07:45:00|219735.4|219585.4|219791.8|219641.8|219917.9|219767.9|219611.3|219461.3|853
1637913000000|2021-11-26 07:50:00|219801.1|219651.1|219845|219695|219957.8|219807.8|219801.1|219651.1|857
1637913300000|2021-11-26 07:55:00|219839.4|219689.4|220055.1|219905.1|220097.6|219947.6|219723.3|219573.3|884
1637913600000|2021-11-26 08:00:00|220041.2|219891.2|220472.3|220322.3|220569.9|220419.9|220033.7|219883.7|1019
1637913900000|2021-11-26 08:05:00|220493.2|220343.2|221041|220891|221052.6|220902.6|220491|220341|1110
1637914200000|2021-11-26 08:10:00|220956.3|220806.3|220608.9|220458.9|221022.4|220872.4|220571|220421|1069
1637914500000|2021-11-26 08:15:00|220608|220458|221106.7|220956.7|221145|220995|220570.3|220420.3|1030
1637914800000|2021-11-26 08:20:00|221128.6|220978.6|221263.1|221113.1|221465.8|221315.8|220813.4|220663.4|1126
1637915100000|2021-11-26 08:25:00|221269.8|221119.8|221237.7|221087.7|221629.6|221479.6|221209.3|221059.3|1058
1637915400000|2021-11-26 08:30:00|221248.4|221098.4|221071.1|220921.1|221352|221202|220925.2|220775.2|1102
1637915700000|2021-11-26 08:35:00|221053.5|220903.5|220730.8|220580.8|221293.6|221143.6|220730.1|220580.1|1092
1637916000000|2021-11-26 08:40:00|220731.6|220581.6|220125.1|219975.1|220775.4|220625.4|220105.4|219955.4|1097
1637916300000|2021-11-26 08:45:00|220135|219985|219760|219610|220309.2|220159.2|219719.6|219569.6|910
1637916600000|2021-11-26 08:50:00|219741.3|219591.3|219652.9|219502.9|219765.5|219615.5|219446.6|219296.6|942
1637916900000|2021-11-26 08:55:00|219637.2|219487.2|219490.3|219340.3|219694.7|219544.7|219249.1|219099.1|1046
1637917200000|2021-11-26 09:00:00|219484.4|219334.4|220039|219889|220041.7|219891.7|219463.2|219313.2|1008
1637917500000|2021-11-26 09:05:00|220037.5|219887.5|220076.9|219926.9|220280.9|220130.9|220017|219867|924
1637917800000|2021-11-26 09:10:00|220083.6|219933.6|219608.9|219458.9|220083.6|219933.6|219589.3|219439.3|946
1637918100000|2021-11-26 09:15:00|219610.4|219460.4|219940.5|219790.5|219971.4|219821.4|219600|219450|911
1637918400000|2021-11-26 09:20:00|219943.1|219793.1|219977.9|219827.9|219984.8|219834.8|219711.9|219561.9|881
1637918700000|2021-11-26 09:25:00|219977|219827|220054.5|219904.5|220111.3|219961.3|219924.2|219774.2|875
1637919000000|2021-11-26 09:30:00|220054.9|219904.9|220142.2|219992.2|220157.2|220007.2|219928.1|219778.1|920
1637919300000|2021-11-26 09:35:00|220137.3|219987.3|219808.8|219658.8|220229.7|220079.7|219783.5|219633.5|978
1637919600000|2021-11-26 09:40:00|219782.2|219632.2|220015.5|219865.5|220087.7|219937.7|219689.1|219539.1|891
1637919900000|2021-11-26 09:45:00|220010.6|219860.6|219819.7|219669.7|220044.9|219894.9|219750|219600|981
1637920200000|2021-11-26 09:50:00|219820.2|219670.2|220018.4|219868.4|220070.3|219920.3|219820.2|219670.2|890
1637920500000|2021-11-26 09:55:00|220018.7|219868.7|219894.1|219744.1|220061.3|219911.3|219888.8|219738.8|834
1637920800000|2021-11-26 10:00:00|219895.2|219745.2|219635.9|219485.9|219939.1|219789.1|219607.1|219457.1|921
1637921100000|2021-11-26 10:05:00|219641.4|219491.4|219645.9|219495.9|219660.7|219510.7|219452.7|219302.7|947
1637921400000|2021-11-26 10:10:00|219647.7|219497.7|219466.8|219316.8|219651.2|219501.2|219431.7|219281.7|828
1637921700000|2021-11-26 10:15:00|219465.5|219315.5|219282|219132|219469.2|219319.2|219184.4|219034.4|804
1637922000000|2021-11-26 10:20:00|219281.3|219131.3|219162.3|219012.3|219365.2|219215.2|219153.4|219003.4|804
1637922300000|2021-11-26 10:25:00|219164|219014|219099.8|218949.8|219222.2|219072.2|218959.8|218809.8|824
1637922600000|2021-11-26 10:30:00|219101|218951|218952.5|218802.5|219144.5|218994.5|218927.8|218777.8|804
1637922900000|2021-11-26 10:35:00|218959.1|218809.1|218857.4|218707.4|219010|218860|218709.7|218559.7|905
1637923200000|2021-11-26 10:40:00|218857.7|218707.7|218724.8|218574.8|218899|218749|218672.1|218522.1|848
1637923500000|2021-11-26 10:45:00|218725.7|218575.7|218942.6|218792.6|218969.7|218819.7|218725.7|218575.7|898
1637923800000|2021-11-26 10:50:00|218933.6|218783.6|218958.9|218808.9|219080.2|218930.2|218885.6|218735.6|985
1637924100000|2021-11-26 10:55:00|218959.4|218809.4|218534.1|218384.1|218969.8|218819.8|218501.9|218351.9|822
1637924400000|2021-11-26 11:00:00|218534.6|218384.6|218634.1|218484.1|218678.4|218528.4|218297.7|218147.7|814
1637924700000|2021-11-26 11:05:00|218634.3|218484.3|218469|218319|218642.1|218492.1|218466.6|218316.6|807
1637925000000|2021-11-26 11:10:00|218470|218320|218504.5|218354.5|218551.7|218401.7|218424.7|218274.7|712
1637925300000|2021-11-26 11:15:00|218503.9|218353.9|218611.5|218461.5|218645.8|218495.8|218468.7|218318.7|724
1637925600000|2021-11-26 11:20:00|218611.6|218461.6|218395.9|218245.9|218611.6|218461.6|218277|218127|753
1637925900000|2021-11-26 11:25:00|218397|218247|218544.1|218394.1|218544.1|218394.1|218317.6|218167.6|825
1637926200000|2021-11-26 11:30:00|218545.8|218395.8|218731.2|218581.2|218744.3|218594.3|218499.7|218349.7|883
1637926500000|2021-11-26 11:35:00|218732.8|218582.8|218925.6|218775.6|218945.9|218795.9|218671.4|218521.4|994
1637926800000|2021-11-26 11:40:00|218932.6|218782.6|218959.3|218809.3|219053|218903|218802.3|218652.3|876
1637927100000|2021-11-26 11:45:00|218958.5|218808.5|218896.8|218746.8|219078.6|218928.6|218849.9|218699.9|908
1637927400000|2021-11-26 11:50:00|218897.1|218747.1|218678.2|218528.2|218930.1|218780.1|218668.6|218518.6|781
1637927700000|2021-11-26 11:55:00|218670.8|218520.8|218709.6|218559.6|218800.8|218650.8|218557.5|218407.5|727
1637928000000|2021-11-26 12:00:00|218709.7|218559.7|218497.4|218347.4|218838|218688|218380.8|218230.8|756
1637928300000|2021-11-26 12:05:00|218486.8|218336.8|218444.4|218294.4|218494.1|218344.1|218062|217912|782
1637928600000|2021-11-26 12:10:00|218444.1|218294.1|218679.5|218529.5|218694.9|218544.9|218407.6|218257.6|703
1637928900000|2021-11-26 12:15:00|218679|218529|218417.3|218267.3|218803.9|218653.9|218407.7|218257.7|630
1637929200000|2021-11-26 12:20:00|218415.1|218265.1|218196.4|218046.4|218460.7|218310.7|218156.8|218006.8|695
1637929500000|2021-11-26 12:25:00|218196.3|218046.3|218049.7|217899.7|218220.5|218070.5|218041.8|217891.8|581
1637929800000|2021-11-26 12:30:00|218049|217899|218034.9|217884.9|218056.6|217906.6|217778|217628|708
1637930100000|2021-11-26 12:35:00|218042.1|217892.1|218044.6|217894.6|218243.7|218093.7|218026.2|217876.2|720
1637930400000|2021-11-26 12:40:00|218042.4|217892.4|217791.1|217641.1|218238.2|218088.2|217781.6|217631.6|776
1637930700000|2021-11-26 12:45:00|217789.6|217639.6|217627.2|217477.2|217826.9|217676.9|217477.1|217327.1|743
1637931000000|2021-11-26 12:50:00|217628.4|217478.4|217612.1|217462.1|217685.7|217535.7|217316.9|217166.9|767
1637931300000|2021-11-26 12:55:00|217612.3|217462.3|217538.1|217388.1|217773.7|217623.7|217505|217355|772
1637931600000|2021-11-26 13:00:00|217558|217408|217496.7|217346.7|217940.3|217790.3|217496.7|217346.7|945
1637931900000|2021-11-26 13:05:00|217494.7|217344.7|217252.2|217102.2|217494.7|217344.7|217014.9|216864.9|937
1637932200000|2021-11-26 13:10:00|217253.7|217103.7|217041|216891|217260.4|217110.4|216922.6|216772.6|831
1637932500000|2021-11-26 13:15:00|217031.9|216881.9|216998|216848|217074.2|216924.2|216903.5|216753.5|850
1637932800000|2021-11-26 13:20:00|217005.1|216855.1|216931.6|216781.6|217058.1|216908.1|216650.7|216500.7|909
1637933100000|2021-11-26 13:25:00|216929.1|216779.1|217026.5|216876.5|217183.3|217033.3|216929.1|216779.1|771
1637933400000|2021-11-26 13:30:00|217025.9|216875.9|217197.3|217047.3|217310.6|217160.6|216963.3|216813.3|856
1637933700000|2021-11-26 13:35:00|217199.5|217049.5|217054.5|216904.5|217265.2|217115.2|216982.6|216832.6|732
1637934000000|2021-11-26 13:40:00|217053.8|216903.8|216853.4|216703.4|217090.1|216940.1|216716.9|216566.9|733
1637934300000|2021-11-26 13:45:00|216844|216694|216775|216625|216933.4|216783.4|216681.7|216531.7|882
1637934600000|2021-11-26 13:50:00|216775.5|216625.5|216815.1|216665.1|216841|216691|216642.6|216492.6|835
1637934900000|2021-11-26 13:55:00|216816.5|216666.5|216808.4|216658.4|216936.2|216786.2|216725.6|216575.6|781
1637935200000|2021-11-26 14:00:00|216813.9|216663.9|217069.2|216919.2|217097.3|216947.3|216786.8|216636.8|858
1637935500000|2021-11-26 14:05:00|217070.5|216920.5|217081.5|216931.5|217235.3|217085.3|217015.1|216865.1|862
1637935800000|2021-11-26 14:10:00|217083.3|216933.3|217103.9|216953.9|217155.7|217005.7|216870.5|216720.5|801
1637936100000|2021-11-26 14:15:00|217103.7|216953.7|217395.6|217245.6|217569.5|217419.5|217091.3|216941.3|819
1637936400000|2021-11-26 14:20:00|217395.7|217245.7|217284|217134|217435.8|217285.8|217242.3|217092.3|838
1637936700000|2021-11-26 14:25:00|217279.9|217129.9|217157.5|217007.5|217285.3|217135.3|217095.5|216945.5|871
1637937000000|2021-11-26 14:30:00|217157.8|217007.8|217392.5|217242.5|217460.3|217310.3|217151.3|217001.3|928
1637937300000|2021-11-26 14:35:00|217394.8|217244.8|217390.5|217240.5|217493.6|217343.6|217325.3|217175.3|963
1637937600000|2021-11-26 14:40:00|217386.3|217236.3|217841.5|217691.5|217852.3|217702.3|217371.2|217230.7|1113
1637937900000|2021-11-26 14:45:00|217837.9|217687.9|217867.8|217717.8|217960.9|217810.9|217827.7|217677.7|980
1637938200000|2021-11-26 14:50:00|217866.3|217716.3|218187.3|218037.3|218201.2|218051.2|217860.2|217710.2|963
1637938500000|2021-11-26 14:55:00|218195.8|218045.8|217977.6|217827.6|218253.3|218103.3|217958|217808|1025
1637938800000|2021-11-26 15:00:00|217980.6|217830.6|218108.4|217958.4|218160.7|218010.7|217947.8|217797.8|959
1637939100000|2021-11-26 15:05:00|218113.3|217963.3|218018.1|217868.1|218113.3|217963.3|217889.4|217739.4|955
1637939400000|2021-11-26 15:10:00|218014.8|217864.8|218183.1|218033.1|218205.6|218055.6|217993.2|217843.2|909
1637939700000|2021-11-26 15:15:00|218187.8|218037.8|218466.9|218316.9|218665.3|218515.3|218152.4|218002.4|1031
1637940000000|2021-11-26 15:20:00|218467.2|218317.2|218066.9|217916.9|218467.2|218317.2|218011.5|217861.5|953
1637940300000|2021-11-26 15:25:00|218073.7|217923.7|218170.7|218020.7|218252|218102|218000.9|217886.1|916
1637940600000|2021-11-26 15:30:00|218166.9|218016.9|218357.9|218207.9|218439.7|218289.7|218148.2|217998.2|964
1637940900000|2021-11-26 15:35:00|218358|218208|218306.9|218156.9|218440.9|218290.9|218282.2|218132.2|869
1637941200000|2021-11-26 15:40:00|218300.2|218150.2|218240.3|218090.3|218399.1|218249.1|218200|218050|952
1637941500000|2021-11-26 15:45:00|218239|218089|218054.4|217904.4|218295.6|218145.6|218047.8|217897.8|794
1637941800000|2021-11-26 15:50:00|218054.6|217904.6|218186|218036|218274.2|218124.2|218031|217881|838
1637942100000|2021-11-26 15:55:00|218184.1|218034.1|218240.7|218090.7|218327|218177|218132.7|217982.7|971
1637942400000|2021-11-26 16:00:00|218237.5|218087.5|218402.8|218252.8|218539|218389|218221.2|218071.2|911
1637942700000|2021-11-26 16:05:00|218369.3|218219.3|218352.8|218202.8|218515.5|218365.5|218289.6|218139.6|831
1637943000000|2021-11-26 16:10:00|218353|218203|218605.4|218455.4|218617.5|218467.5|218311.5|218161.5|846
1637943300000|2021-11-26 16:15:00|218606.2|218456.2|218815.9|218665.9|218835.3|218697|218535.7|218385.7|799
1637943600000|2021-11-26 16:20:00|218817.1|218667.1|219031.4|218881.4|219058.2|218908.2|218785.1|218635.1|860
1637943900000|2021-11-26 16:25:00|219030.9|218880.9|219101|218951|219524.5|219227.5|218951.4|218801.4|904
1637944200000|2021-11-26 16:30:00|219134.6|218984.6|218982.3|218832.3|219134.6|218984.6|218860.5|218710.5|807
1637944500000|2021-11-26 16:35:00|218983.3|218833.3|218749.9|218599.9|219014.5|218864.5|218704.9|218554.9|791
1637944800000|2021-11-26 16:40:00|218750|218600|218844.5|218694.5|219008.9|218858.9|218744.9|218594.9|940
1637945100000|2021-11-26 16:45:00|218843.6|218693.6|218822.4|218672.4|218867.6|218717.6|218742.3|218592.3|890
1637945400000|2021-11-26 16:50:00|218830.3|218680.3|218727|218577|218866.8|218716.8|218632.2|218482.2|908
1637945700000|2021-11-26 16:55:00|218725|218575|218756.3|218606.3|218794.8|218644.8|218515.6|218365.6|899
1637946000000|2021-11-26 17:00:00|218759.7|218609.7|218369.9|218219.9|218759.7|218609.7|218332.1|218182.1|866
1637946300000|2021-11-26 17:05:00|218369.1|218219.1|218268.1|218118.1|218475.9|218325.9|218232.2|218082.2|793
1637946600000|2021-11-26 17:10:00|218268.4|218118.4|218024.3|217874.3|218275.7|218125.7|218024.3|217874.3|819
1637946900000|2021-11-26 17:15:00|218023.4|217873.4|218030.9|217880.9|218201.5|218051.5|217927|217777|743
1637947200000|2021-11-26 17:20:00|218040.3|217890.3|218011.1|217861.1|218043.8|217893.8|217874.2|217724.2|677
1637947500000|2021-11-26 17:25:00|218012.9|217862.9|217774.4|217624.4|218012.9|217862.9|217754.4|217604.4|697
1637947800000|2021-11-26 17:30:00|217758|217608|217821.5|217671.5|217847.5|217697.5|217722.2|217572.2|799
1637948100000|2021-11-26 17:35:00|217815.4|217665.4|217766.4|217616.4|217824.8|217674.8|217724.7|217574.7|595
1637948400000|2021-11-26 17:40:00|217762.3|217612.3|218025.8|217875.8|218044.9|217894.9|217744.8|217594.8|817
1637948700000|2021-11-26 17:45:00|218030.1|217880.1|217924.3|217774.3|218058.6|217908.6|217890.7|217740.7|690
1637949000000|2021-11-26 17:50:00|217923.4|217773.4|217909.4|217759.4|217946.3|217796.3|217739.1|217589.1|830
1637949300000|2021-11-26 17:55:00|217903.3|217753.3|217948.5|217798.5|218034.5|217884.5|217727.3|217577.3|922
1637949600000|2021-11-26 18:00:00|217945.7|217795.7|218352.6|218202.6|218380.2|218203.3|217890.6|217718|958
1637949900000|2021-11-26 18:05:00|218361.1|218211.1|218403.9|218253.9|218465.6|218265|218304.8|218130.1|625
1637950200000|2021-11-26 18:10:00|218404|218254|218466|218179.8|218568.4|218412.6|218356.9|218089.3|775
1637950500000|2021-11-26 18:15:00|218451.8|218154.8|218370.3|218220.3|218550.7|218400.7|218320.8|218084.2|799
1637950800000|2021-11-26 18:20:00|218365.8|218215.8|218422.4|218153.4|218472.5|218301.7|218359.1|218087.8|933
1637951100000|2021-11-26 18:25:00|218420.3|218143.5|218351.5|218201.5|218541.2|218319.9|218327.3|218104.3|810
1637951400000|2021-11-26 18:30:00|218352.3|218202.3|218575.8|218280.2|218575.8|218340.1|218321|218097.4|788
1637951700000|2021-11-26 18:35:00|218582|218300|218500.1|218217.7|218595.2|218353.3|218371.7|218074.7|876
1637952000000|2021-11-26 18:40:00|218476.8|218200.3|218404.1|218254.1|218580.7|218309.1|218376.8|218159.3|948
1637952300000|2021-11-26 18:45:00|218402.3|218252.3|218562.8|218265.8|218616.5|218319.5|218335|218135|942
1637952600000|2021-11-26 18:50:00|218562.1|218265.1|218531.4|218234.4|218584.1|218358.7|218412.2|218171.1|1093
1637952900000|2021-11-26 18:55:00|218531.1|218234.1|218508.8|218245.4|218585|218384|218434.8|218197.4|956
1637953200000|2021-11-26 19:00:00|218508.1|218244.6|218432.3|218161.8|218524.8|218346|218360|218161.8|692
1637953500000|2021-11-26 19:05:00|218434.2|218167.9|218376.9|218226.9|218457.5|218307.5|218324.4|218143.3|728
1637953800000|2021-11-26 19:10:00|218375.8|218225.8|218364|218214|218423.6|218273.6|218335.9|218185.9|725
1637954100000|2021-11-26 19:15:00|218369.2|218219.2|218397.4|218247.4|218448.4|218298.4|218342.4|218192.4|456
1637954400000|2021-11-26 19:20:00|218398.7|218248.7|218347.8|218197.8|218444.2|218294.2|218327.1|218177.1|676
1637954700000|2021-11-26 19:25:00|218347.1|218197.1|218400.7|218250.7|218468.1|218296|218326.9|218161.7|712
1637955000000|2021-11-26 19:30:00|218399.7|218249.7|218366.4|218216.4|218431.9|218281.9|218321.7|218171.7|764
1637955300000|2021-11-26 19:35:00|218368.4|218218.4|218365.6|218215.6|218439.5|218289.5|218332|218182|667
1637955600000|2021-11-26 19:40:00|218364.7|218214.7|218329.9|218179.9|218514.9|218268.5|218304.8|218074.8|689
1637955900000|2021-11-26 19:45:00|218329.3|218179.3|218504.1|218354.1|218544.5|218366.9|218302.7|218005.7|577
1637956200000|2021-11-26 19:50:00|218502.9|218352.9|218536|218386|218540.5|218390.5|218494.3|218344.3|436
1637956500000|2021-11-26 19:55:00|218534.2|218384.2|218478.2|218328.2|218561.9|218411.9|218461.1|218311.1|503
1637956800000|2021-11-26 20:00:00|218486.1|218336.1|218508.4|218358.4|218612.4|218368.8|218235.7|218036.2|575
1637957100000|2021-11-26 20:05:00|218506.5|218356.5|219434.3|219137.3|219488.7|219191.7|218499.7|218349.7|371
1637957400000|2021-11-26 20:10:00|219473.6|219176.6|219153.9|218856.9|219708.3|219411.3|219145.4|218848.4|527
1637957700000|2021-11-26 20:15:00|219168.5|218871.5|219122.8|218869.1|219252.6|219002.9|219003|218779.2|635
1637958000000|2021-11-26 20:20:00|219119.6|218866|219806.7|219509.7|219872|219575|219005.5|218819.4|507
1637958300000|2021-11-26 20:25:00|219835.2|219538.2|219327.3|219030.3|219868.8|219571.8|219303.3|219006.3|362
1637958600000|2021-11-26 20:30:00|219353.3|219056.3|218981.5|218684.5|219461.2|219164.2|218792.9|218495.9|491
1637958900000|2021-11-26 20:35:00|218993.5|218696.5|219224|218927|219896.9|219599.9|218846.2|218549.2|124
1637959200000|2021-11-26 20:40:00|219712.1|219415.1|219650.7|219353.7|219832.9|219535.9|219458.7|219161.7|60
1637959500000|2021-11-26 20:45:00|219639.5|219342.5|219780.2|219483.2|219811.8|219514.8|219456.1|219159.1|316
1637959800000|2021-11-26 20:50:00|219778.2|219481.2|219635.4|219358.2|219802.2|219505.2|219499.8|219270.6|505
1637960100000|2021-11-26 20:55:00|219636.2|219357.3|219496|219346|219720.2|219466.2|219443.2|219216.2|489
1637960400000|2021-11-26 21:00:00|219539.8|219242.8|219606.1|219309.1|219708.6|219411.6|219523|219226|354
1637960700000|2021-11-26 21:05:00|219607.5|219310.5|219971.6|219674.6|220085.1|219788.1|219476.8|219179.8|473
1637961000000|2021-11-26 21:10:00|219987.2|219690.2|219605|219308|220024.9|219727.9|219384.8|219087.8|425
1637961300000|2021-11-26 21:15:00|219613.4|219316.4|220050.1|219753.1|220342.1|220045.1|219575.1|219278.1|336
1637961600000|2021-11-26 21:20:00|220058.6|219761.6|220174.7|219877.7|220668.4|220371.4|219849|219552|607
1637961900000|2021-11-26 21:25:00|220179.4|219882.4|220048|219898|220254.5|219957.5|219994.2|219717.1|424
1637962200000|2021-11-26 21:30:00|220031.4|219881.4|219454.9|219157.9|220165.4|219946.2|219419.4|219122.4|524
1637962500000|2021-11-26 21:35:00|219420.1|219123.1|219639.5|219342.5|219738|219441|219348.1|219051.1|400
1637962800000|2021-11-26 21:40:00|219436.9|219139.9|219424.7|219127.7|219634|219337|219197.1|218900.1|362
1637963100000|2021-11-26 21:45:00|219358.9|219061.9|219535.4|219238.4|219821|219524|219166.7|218869.7|492
1637963400000|2021-11-26 21:50:00|219535.3|219238.3|219093.3|218796.3|219683.2|219386.2|219093.3|218796.3|320
1637963700000|2021-11-26 21:55:00|219093.4|218796.4|219172.5|218875.5|219465|219168|219062.5|218765.5|154
1638133200000|2021-11-28 21:00:00|218013.4|217671.4|217945.5|217603.5|218013.4|217671.4|217945.5|217603.5|19
1638133500000|2021-11-28 21:05:00|218013.4|217671.4|217939.8|217597.8|218013.4|217671.4|217624.5|217324|72
1638133800000|2021-11-28 21:10:00|217741|217399|217880.9|217538.9|217974.5|217632.5|217590.3|217322.3|58
1638134100000|2021-11-28 21:15:00|217853.3|217511.3|217861|217519|218091.4|217749.4|217837.9|217495.9|51
1638134400000|2021-11-28 21:20:00|217904.5|217562.5|217866.5|217524.5|217945.4|217603.4|217866.5|217524.5|26
1638134700000|2021-11-28 21:25:00|217939.8|217597.8|217664.5|217322.5|218055.4|217713.4|217653.8|217311.8|46
1638135000000|2021-11-28 21:30:00|217656.6|217342.9|217663.3|217321.3|217827.1|217485.1|217549|217207|44
1638135300000|2021-11-28 21:35:00|217692.3|217350.3|217311|216969|217692.3|217350.3|217284.9|216962.7|42
1638135600000|2021-11-28 21:40:00|217354.3|217027.5|217285.2|217095.2|217359.3|217095.2|217285.2|216966|16
1638135900000|2021-11-28 21:45:00|217311.5|216969.5|217678.9|217336.9|217678.9|217336.9|217285.2|216947.1|22
1638136200000|2021-11-28 21:50:00|217732.7|217390.7|217449.7|217107.7|217732.7|217390.7|217421|217079|44
1638136500000|2021-11-28 21:55:00|217462.8|217120.8|217470.2|217128.2|217653.8|217311.8|217417.7|217075.7|54
1638136800000|2021-11-28 22:00:00|217467.8|217125.8|217833.2|217491.2|217985.3|217643.3|217441|217099|49
1638137100000|2021-11-28 22:05:00|217999.1|217657.1|217855.2|217558.2|218004.8|217667.8|217731.2|217389.2|55
1638137400000|2021-11-28 22:10:00|218028.2|217731.2|217956.8|217659.8|218190.7|217893.7|217920.6|217623.6|266
1638137700000|2021-11-28 22:15:00|217952.4|217655.4|217942.1|217645.1|218194.6|217897.6|217863.2|217566.2|222
1638138000000|2021-11-28 22:20:00|217849.6|217552.6|217962.9|217665.9|217962.9|217665.9|217849.6|217552.6|2
1638138300000|2021-11-28 22:25:00|217976.6|217679.6|217897.6|217600.6|218052.5|217755.5|217310.2|217013.2|202
1638138600000|2021-11-28 22:30:00|217912.2|217615.2|217970.5|217673.5|218048.7|217751.7|217738.3|217441.3|148
1638138900000|2021-11-28 22:35:00|217869.5|217572.5|217812.7|217515.7|217997.8|217700.8|217730|217433|105
1638139200000|2021-11-28 22:40:00|217808.5|217511.5|217623.9|217326.9|217874.3|217577.3|217623.9|217326.9|70
1638139500000|2021-11-28 22:45:00|217586.6|217289.6|217593.6|217296.6|217780.8|217483.8|217476.3|217179.3|67
1638139800000|2021-11-28 22:50:00|217593.8|217296.8|217554.4|217257.4|217821.3|217524.3|217521.7|217224.7|66
1638140100000|2021-11-28 22:55:00|217575.7|217278.7|217745.6|217448.6|217755.6|217458.6|217497|217200|123
1638140400000|2021-11-28 23:00:00|217734.2|217437.2|218317.2|218020.2|218391.8|218095.3|217734.2|217437.2|815
1638140700000|2021-11-28 23:05:00|218316.9|218019.9|218037.9|217740.9|218383.1|218086.1|218002.8|217705.8|693
1638141000000|2021-11-28 23:10:00|217999.8|217702.8|217955.6|217658.6|218199.3|217904.7|217855.4|217558.4|866
1638141300000|2021-11-28 23:15:00|217907|217610|217724.4|217574.4|217928.7|217647.6|217703.6|217483.8|678
1638141600000|2021-11-28 23:20:00|217724.9|217574.9|217790.4|217526.2|217861.6|217597.5|217668.7|217505|706
1638141900000|2021-11-28 23:25:00|217736.2|217586.2|217653|217356|217828.2|217586.2|217571.3|217274.3|754
1638142200000|2021-11-28 23:30:00|217654.1|217357.1|217636.3|217486.3|217789.6|217528.5|217616.7|217322.7|646
1638142500000|2021-11-28 23:35:00|217634.2|217484.2|217529.6|217379.6|217698.4|217489.1|217506.2|217356.2|604
1638142800000|2021-11-28 23:40:00|217530.1|217380.1|217614.3|217326|217759.5|217523.6|217357.3|217202.2|613
1638143100000|2021-11-28 23:45:00|217619.1|217338.5|217608.6|217458.6|217742|217501.7|217505.9|217286.8|571
1638143400000|2021-11-28 23:50:00|217600.2|217450.2|217572.9|217318.2|217745.8|217526|217521|217228.5|613
1638143700000|2021-11-28 23:55:00|217526.1|217376.1|217512.9|217236.3|217706.4|217481.9|217433|217215.8|518
1638144000000|2021-11-29 00:00:00|217501.4|217243|217436.5|217286.5|217565.7|217352.9|217397|217210.8|609
1638144300000|2021-11-29 00:05:00|217435.4|217285.4|217408.4|217258.4|217543.6|217342.5|217386.2|217197.3|591
1638144600000|2021-11-29 00:10:00|217409|217259|217388.6|217238.6|217511|217309.4|217360.9|217188.4|710
1638144900000|2021-11-29 00:15:00|217386.1|217236.1|217164.3|217014.3|217392.6|217242.6|217145.2|216995.2|665
1638145200000|2021-11-29 00:20:00|217158.7|217008.7|217155.5|217005.5|217238.5|217028|217033|216883|740
1638145500000|2021-11-29 00:25:00|217154.5|217004.5|217408.7|217258.7|217492.2|217258.7|217154.5|216978.8|744
1638145800000|2021-11-29 00:30:00|217474.2|217207.3|217310.1|217059.5|217510.6|217277.1|217247.5|217024.3|853
1638146100000|2021-11-29 00:35:00|217265.3|217115.3|217326.4|217176.4|217393.5|217189|217239.4|216995.6|659
1638146400000|2021-11-29 00:40:00|217303.3|217153.3|217488.2|217194.8|217515.7|217324.6|217269.4|217082.6|613
1638146700000|2021-11-29 00:45:00|217488.8|217195.6|217399.1|217134.4|217579.6|217333.4|217333.2|217116.8|639
1638147000000|2021-11-29 00:50:00|217399.2|217134.1|217333.9|217183.9|217432.4|217202.4|217234.1|217018.3|557
1638147300000|2021-11-29 00:55:00|217335.8|217185.8|217255.4|217105.4|217433|217258.1|217215|217020|805
1638147600000|2021-11-29 01:00:00|217257.8|217107.8|217221.8|217071.8|217406.4|217233.5|217218.3|217068.3|675
1638147900000|2021-11-29 01:05:00|217222.1|217072.1|217208.6|217058.6|217307|217118|217115.4|216965.4|665
1638148200000|2021-11-29 01:10:00|217211.6|217061.6|217160.8|217010.8|217264.3|217112.8|217138.1|216927.3|823
1638148500000|2021-11-29 01:15:00|217162.2|217012.2|217207.7|217057.7|217250.5|217100.5|217140.4|216990.4|723
1638148800000|2021-11-29 01:20:00|217208.3|217058.3|217302.6|217152.6|217332.6|217182.6|217175.5|217025.5|705
1638149100000|2021-11-29 01:25:00|217302.5|217152.5|217346.7|217196.7|217470.4|217293.1|217296.7|217089.8|709
1638149400000|2021-11-29 01:30:00|217338.5|217188.5|217323.3|217173.3|217482.3|217312.1|217294.9|217144.9|766
1638149700000|2021-11-29 01:35:00|217323.5|217173.5|217203.7|217053.7|217342.7|217173.5|217149.4|216999.4|772
1638150000000|2021-11-29 01:40:00|217201.7|217051.7|216968.2|216818.2|217245.8|217095.8|216960.9|216810.9|704
1638150300000|2021-11-29 01:45:00|216967.9|216817.9|217005.5|216855.5|217117.1|216967.1|216964.1|216789.6|776
1638150600000|2021-11-29 01:50:00|217041.9|216891.9|217141.5|216991.5|217183.9|217033.9|216985.3|216776.1|786
1638150900000|2021-11-29 01:55:00|217149.7|216999.7|217101.5|216951.5|217183.2|217033.2|217042|216857.1|658
1638151200000|2021-11-29 02:00:00|217107.9|216957.9|217077.4|216927.4|217181.8|217014|217042.9|216839.6|799
1638151500000|2021-11-29 02:05:00|217078.3|216928.3|217356.6|217206.6|217370.9|217211.5|217049.4|216899.4|830
1638151800000|2021-11-29 02:10:00|217364.5|217214.5|217212.6|217062.6|217405.8|217224.3|217148.5|216934.3|825
1638152100000|2021-11-29 02:15:00|217212.5|217062.5|217244.7|217094.7|217366.4|217183.6|217170.3|216979.9|906
1638152400000|2021-11-29 02:20:00|217248|217098|217249.5|217099.5|217306.1|217106.9|217156.9|216920.5|823
1638152700000|2021-11-29 02:25:00|217252.4|217102.4|217051.8|216901.8|217271|217102.4|216979.2|216792.9|734
1638153000000|2021-11-29 02:30:00|217045.7|216895.7|216967.1|216817.1|217123.1|216973.1|216929.9|216779.9|553
1638153300000|2021-11-29 02:35:00|216974.4|216824.4|216992.3|216842.3|217005.4|216855.4|216950.7|216800.7|576
1638153600000|2021-11-29 02:40:00|216992.5|216842.5|216989.2|216839.2|217056.9|216906.9|216985.8|216835.8|495
1638153900000|2021-11-29 02:45:00|216989.1|216839.1|217055.4|216905.4|217075.3|216925.3|216980.8|216776|539
1638154200000|2021-11-29 02:50:00|217054.4|216904.4|217092.7|216942.7|217101|216951|217023.5|216832.2|414
1638154500000|2021-11-29 02:55:00|217092.4|216942.4|217051.1|216901.1|217111|216956.8|217024|216829|417
1638154800000|2021-11-29 03:00:00|217051.6|216901.6|217000.8|216850.8|217089.6|216939.6|216982.5|216832.5|488
1638155100000|2021-11-29 03:05:00|217000.1|216850.1|217025.3|216875.3|217086.7|216907.3|216985.1|216803.1|431
1638155400000|2021-11-29 03:10:00|217024.3|216874.3|217036.1|216886.1|217098.7|216903.3|216997.5|216799.5|504
1638155700000|2021-11-29 03:15:00|217030.2|216880.2|217130.5|216980.5|217211.6|217004.8|217001|216797.7|607
1638156000000|2021-11-29 03:20:00|217136.2|216986.2|217174.4|216920|217246.9|217026.6|217066.9|216830.5|624
1638156300000|2021-11-29 03:25:00|217132.5|216982.5|217135.3|216985.3|217276.6|217036.6|217072.9|216862.6|532
1638156600000|2021-11-29 03:30:00|217100.9|216950.9|217095.5|216945.5|217272.1|217040.9|217054.6|216851.9|538
1638156900000|2021-11-29 03:35:00|217082.8|216932.8|217101.9|216951.9|217159.8|216972.8|217026|216818.2|438
1638157200000|2021-11-29 03:40:00|217108.9|216958.9|217078.5|216928.5|217181|216984.9|217027.5|216846.6|361
1638157500000|2021-11-29 03:45:00|217098.6|216948.6|217155.3|217005.3|217183.8|217015|217041.3|216861.3|510
1638157800000|2021-11-29 03:50:00|217174|217024|217140.7|216990.7|217228.7|217042.6|217103.7|216900|466
1638158100000|2021-11-29 03:55:00|217139.4|216989.4|217095.9|216945.9|217203.3|217012|217036.7|216818.3|600
1638158400000|2021-11-29 04:00:00|217065|216915|217119.7|216969.7|217194|216993.2|217052.6|216831.5|574
1638158700000|2021-11-29 04:05:00|217119.5|216969.5|217073.6|216923.6|217174.9|216989.4|217058|216858.2|596
1638159000000|2021-11-29 04:10:00|217076.9|216926.9|217090.4|216940.4|217099.5|216949.5|216980.5|216830.5|574
1638159300000|2021-11-29 04:15:00|217088.6|216938.6|217097.2|216947.2|217144.5|216994.5|217054.8|216904.8|548
1638159600000|2021-11-29 04:20:00|217098.8|216948.8|217026.8|216876.8|217101.4|216951.4|217012.8|216862.8|572
1638159900000|2021-11-29 04:25:00|217024.7|216874.7|217057.1|216907.1|217091.3|216941.3|217021.8|216871.8|428
1638160200000|2021-11-29 04:30:00|217055.1|216905.1|217210.5|217060.5|217235.7|217060.5|217053.3|216872.5|512
1638160500000|2021-11-29 04:35:00|217214|217064|217348.1|217198.1|217384.1|217212.1|217182|216978|716
1638160800000|2021-11-29 04:40:00|217346|217196|217452.6|217302.6|217527.1|217305.1|217272.8|217058.6|599
1638161100000|2021-11-29 04:45:00|217443.3|217293.3|218076.1|217926.1|218129.8|217954.2|217440.4|217290.4|671
1638161400000|2021-11-29 04:50:00|218074.7|217924.7|218355.4|218205.4|218393.2|218243.2|218067.8|217885.1|723
1638161700000|2021-11-29 04:55:00|218356.4|218206.4|218265.6|218115.6|218365.9|218215.9|218205.8|218055.8|504
1638162000000|2021-11-29 05:00:00|218266.3|218116.3|218500.7|218350.7|218541.5|218391.5|218224.8|218074.8|508
1638162300000|2021-11-29 05:05:00|218497.3|218347.3|218507.3|218357.3|218557.3|218407.3|218485.8|218335.8|402
1638162600000|2021-11-29 05:10:00|218498.1|218348.1|218370.6|218220.6|218501.7|218351.7|218314.1|218164.1|488
1638162900000|2021-11-29 05:15:00|218370.7|218220.7|218532.4|218382.4|218532.4|218382.4|218367.6|218217.6|451
1638163200000|2021-11-29 05:20:00|218532.5|218382.5|218729.2|218579.2|218788.1|218638.1|218529.5|218379.5|564
1638163500000|2021-11-29 05:25:00|218729.4|218579.4|218695.2|218545.2|218782.2|218632.2|218623.2|218473.2|554
1638163800000|2021-11-29 05:30:00|218695.4|218545.4|218467.1|218317.1|218713.4|218563.4|218465|218315|610
1638164100000|2021-11-29 05:35:00|218467.6|218317.6|218342.6|218192.6|218478.5|218328.5|218281.7|218131.7|578
1638164400000|2021-11-29 05:40:00|218342.9|218192.9|218343.4|218193.4|218352.6|218202.6|218295.2|218145.2|410
1638164700000|2021-11-29 05:45:00|218338.4|218188.4|218084.6|217934.6|218339.6|218189.6|218078.7|217928.7|549
1638165000000|2021-11-29 05:50:00|218087|217937|218130.2|217980.2|218137.9|217987.9|218001.2|217851.2|678
1638165300000|2021-11-29 05:55:00|218129.8|217979.8|218085.1|217935.1|218285.9|218135.9|218078.5|217928.5|632
1638165600000|2021-11-29 06:00:00|218085.5|217935.5|218214.1|218064.1|218239.7|218089.7|218017.3|217867.3|549
1638165900000|2021-11-29 06:05:00|218218|218068|218151.4|218001.4|218269.6|218091.9|218129.6|217979.6|665
1638166200000|2021-11-29 06:10:00|218150.9|218000.9|218245.1|218095.1|218249.5|218099.5|218127|217968.3|637
1638166500000|2021-11-29 06:15:00|218246.5|218096.5|218109.7|217959.7|218246.5|218096.5|217971.5|217821.5|582
1638166800000|2021-11-29 06:20:00|218109.9|217959.9|218120.3|217970.3|218122.1|217972.1|217998.5|217848.5|600
1638167100000|2021-11-29 06:25:00|218119.8|217969.8|218019.7|217869.7|218124.1|217974.1|218014.9|217864.9|586
1638167400000|2021-11-29 06:30:00|218009.7|217859.7|218044.8|217894.8|218127.1|217977.1|218001.8|217851.8|563
1638167700000|2021-11-29 06:35:00|218046.9|217896.9|218012.2|217862.2|218081.7|217931.7|217978.7|217828.7|520
1638168000000|2021-11-29 06:40:00|218005.3|217855.3|217962.5|217812.5|218010.8|217860.8|217887.6|217737.6|574
1638168300000|2021-11-29 06:45:00|217953|217803|217823.2|217673.2|217968|217818|217756.7|217606.7|607
1638168600000|2021-11-29 06:50:00|217822.2|217672.2|217994.7|217844.7|218075.3|217925.3|217822|217672|581
1638168900000|2021-11-29 06:55:00|217994.4|217844.4|217859.8|217709.8|218000.7|217850.7|217859.8|217709.8|548
1638169200000|2021-11-29 07:00:00|217869.6|217719.6|218108.8|217958.8|218211.7|218061.7|217858.8|217708.8|803
1638169500000|2021-11-29 07:05:00|218110.1|217960.1|217904.8|217754.8|218111|217961|217902.5|217752.5|793
1638169800000|2021-11-29 07:10:00|217905.7|217755.7|217891.2|217741.2|218119.9|217969.9|217879.7|217729.7|801
1638170100000|2021-11-29 07:15:00|217891.3|217741.3|217821.3|217671.3|217950.9|217800.9|217816.8|217666.8|726
1638170400000|2021-11-29 07:20:00|217822.8|217672.8|217769.2|217619.2|217823.2|217673.2|217684.5|217534.5|718
1638170700000|2021-11-29 07:25:00|217770.2|217620.2|217863.4|217713.4|217864.2|217714.2|217751.7|217601.7|642
1638171000000|2021-11-29 07:30:00|217863|217713|217768.3|217618.3|217901.8|217751.8|217735.7|217585.7|640
1638171300000|2021-11-29 07:35:00|217768.6|217618.6|217889.3|217739.3|217896.9|217746.9|217754.5|217604.5|580
1638171600000|2021-11-29 07:40:00|217886.3|217736.3|217867.2|217717.2|217896.7|217746.7|217822.8|217672.8|577
1638171900000|2021-11-29 07:45:00|217866.6|217716.6|217940.8|217790.8|217961.6|217811.6|217793.7|217643.7|677
1638172200000|2021-11-29 07:50:00|217940.2|217790.2|218127.6|217977.6|218136.9|217986.9|217932.9|217782.9|589
1638172500000|2021-11-29 07:55:00|218128.2|217978.2|218142.3|217992.3|218375.1|218225.1|218119.3|217969.3|663
1638172800000|2021-11-29 08:00:00|218142.5|217992.5|218437.8|218287.8|218590.9|218440.9|218141.2|217991.2|975
1638173100000|2021-11-29 08:05:00|218437.5|218287.5|218755|218605|218761|218611|218431.4|218281.4|849
1638173400000|2021-11-29 08:10:00|218756.5|218606.5|218941.3|218791.3|219020|218870|218725.3|218575.3|892
1638173700000|2021-11-29 08:15:00|218935.6|218785.6|218908.5|218758.5|218948.5|218798.5|218594.9|218444.9|919
1638174000000|2021-11-29 08:20:00|218905.5|218755.5|218805.7|218655.7|218954.5|218804.5|218728|218578|911
1638174300000|2021-11-29 08:25:00|218805.4|218655.4|218928.1|218778.1|218941.6|218791.6|218729.2|218579.2|886
1638174600000|2021-11-29 08:30:00|218928.7|218778.7|218568|218418|218928.7|218778.7|218551.7|218401.7|796
1638174900000|2021-11-29 08:35:00|218568.4|218418.4|218585.7|218435.7|218634.4|218484.4|218550.7|218400.7|809
1638175200000|2021-11-29 08:40:00|218585.8|218435.8|218586.4|218436.4|218846.1|218696.1|218560.9|218410.9|857
1638175500000|2021-11-29 08:45:00|218585.8|218435.8|218766.5|218616.5|218791.5|218641.5|218585.2|218435.2|830
1638175800000|2021-11-29 08:50:00|218768.2|218618.2|218827.1|218677.1|218848.4|218698.4|218763.5|218613.5|702
1638176100000|2021-11-29 08:55:00|218828.8|218678.8|218770.9|218620.9|218943|218793|218723.7|218573.7|789
1638176400000|2021-11-29 09:00:00|218763.5|218613.5|218549.9|218399.9|218842.4|218692.4|218496|218346|934
1638176700000|2021-11-29 09:05:00|218550.7|218400.7|218490.2|218440.2|218576.2|218472.5|218301.2|218186.9|871
1638177000000|2021-11-29 09:10:00|218488.3|218438.3|218439.7|218389.7|218557.8|218507.8|218263.3|218213.3|842
1638177300000|2021-11-29 09:15:00|218439.1|218389.1|218271.2|218221.2|218448|218398|218189.8|218109.3|830
1638177600000|2021-11-29 09:20:00|218271.7|218221.7|218209.1|218159.1|218340.9|218290.9|218207.9|218157.9|907
1638177900000|2021-11-29 09:25:00|218208.7|218158.7|218294.7|218244.7|218303.8|218253.8|218208.7|218158.7|946
1638178200000|2021-11-29 09:30:00|218296.3|218246.3|218658.4|218608.4|218711.3|218616.5|218178.6|218128.6|951
1638178500000|2021-11-29 09:35:00|218657.8|218607.8|218586.1|218536.1|218772.9|218625.5|218584.7|218480.7|888
1638178800000|2021-11-29 09:40:00|218587.9|218537.9|218556|218506|218608.8|218553.2|218450.7|218385.4|908
1638179100000|2021-11-29 09:45:00|218556.1|218506.1|218758.4|218708.4|218768.5|218718.5|218452.1|218377|792
1638179400000|2021-11-29 09:50:00|218761.7|218711.7|218625.6|218475.6|218943.8|218893.8|218550.4|218431.4|920
1638179700000|2021-11-29 09:55:00|218621.7|218471.7|218586.2|218436.2|218668.4|218527.1|218507.9|218292.3|741
1638180000000|2021-11-29 10:00:00|218590.3|218440.3|218516.1|218366.1|218610.9|218460.9|218491.2|218341.2|699
1638180300000|2021-11-29 10:05:00|218514.9|218364.9|218498.1|218348.1|218521|218399.2|218449.2|218326.7|703
1638180600000|2021-11-29 10:10:00|218503.5|218353.5|218507.3|218357.3|218525|218375|218492.5|218342.5|601
1638180900000|2021-11-29 10:15:00|218508.2|218358.2|218498.3|218348.3|218522.7|218415.2|218443|218319|708
1638181200000|2021-11-29 10:20:00|218494.6|218344.6|218280.4|218130.4|218494.6|218366.4|218242.7|218120.4|687
1638181500000|2021-11-29 10:25:00|218281.1|218131.1|218084.9|217934.9|218286.9|218136.9|218071.5|217921.5|799
1638181800000|2021-11-29 10:30:00|218074.1|217924.1|218213.6|218063.6|218254.1|218164.2|218033.2|217892.9|761
1638182100000|2021-11-29 10:35:00|218216.4|218066.4|218174.4|218124.4|218248|218149.8|218161.1|217907.9|320
1638182400000|2021-11-29 10:40:00|218173.2|218123.2|218356.3|218306.3|218415.2|218326.7|218172.7|218080.4|770
1638182700000|2021-11-29 10:45:00|218346.2|218296.2|218456.3|218406.3|218472.3|218422.3|218281.4|218181|980
1638183000000|2021-11-29 10:50:00|218456.9|218406.9|218406.1|218356.1|218456.9|218406.9|218338.4|218240.1|943
1638183300000|2021-11-29 10:55:00|218407|218357|218471.3|218421.3|218524.4|218455.3|218351|218239.9|1023
1638183600000|2021-11-29 11:00:00|218468.6|218418.6|218502.5|218352.5|218553|218503|218354.5|218304.5|1028
1638183900000|2021-11-29 11:05:00|218500.9|218350.9|218548.7|218398.7|218548.8|218432.6|218412.9|218314.2|815
1638184200000|2021-11-29 11:10:00|218548.8|218398.8|218520.1|218470.1|218627|218555.7|218501.6|218386.1|838
1638184500000|2021-11-29 11:15:00|218523.9|218473.9|218578.7|218528.7|218635.2|218555.3|218502.1|218452.1|877
1638184800000|2021-11-29 11:20:00|218579.5|218529.5|218783.2|218633.2|218822.2|218723.3|218572.6|218481.4|827
1638185100000|2021-11-29 11:25:00|218780.1|218630.1|218820.3|218770.3|218879.3|218770.3|218740.9|218590.9|908
1638185400000|2021-11-29 11:30:00|218821|218771|218916.4|218766.4|218981.6|218831.6|218821|218679.8|720
1638185700000|2021-11-29 11:35:00|218916.3|218766.3|218705.9|218555.9|218916.3|218766.3|218668.5|218533.8|956
1638186000000|2021-11-29 11:40:00|218706.6|218556.6|218748.1|218598.1|218764.5|218657.5|218668|218551.5|860
1638186300000|2021-11-29 11:45:00|218749.4|218599.4|218768.9|218618.9|218776.5|218668.6|218711.3|218575.2|844
1638186600000|2021-11-29 11:50:00|218758.5|218608.5|218664|218614|218777.5|218669|218652.7|218544.9|795
1638186900000|2021-11-29 11:55:00|218666|218616|219030.8|218880.8|219030.8|218881.9|218640.9|218556.3|823
1638187200000|2021-11-29 12:00:00|219038.9|218888.9|218851.2|218701.2|219038.9|218888.9|218820.5|218670.5|743
1638187500000|2021-11-29 12:05:00|218852.5|218702.5|219001.3|218851.3|219052.4|218969.5|218767.2|218641|782
1638187800000|2021-11-29 12:10:00|219001.6|218851.6|219250.9|218953.9|219322.9|219119.7|218959.7|218797.8|801
1638188100000|2021-11-29 12:15:00|219249|218966.3|219670.7|219520.7|219681.7|219531.7|219052.1|218812.4|902
1638188400000|2021-11-29 12:20:00|219679.1|219529.1|219785.1|219635.1|219828|219732.5|219631|219512|883
1638188700000|2021-11-29 12:25:00|219782.6|219632.6|219871.8|219721.8|220018|219870.1|219637.1|219540.1|779
1638189000000|2021-11-29 12:30:00|219871.3|219721.3|219498.3|219448.3|219881.1|219731.1|219450.7|219347.3|973
1638189300000|2021-11-29 12:35:00|219498|219448|219215.5|219165.5|219546.5|219458.9|219211.5|219161.5|787
1638189600000|2021-11-29 12:40:00|219214.9|219164.9|219058.3|219008.3|219356.8|219306.8|219023|218973|806
1638189900000|2021-11-29 12:45:00|219058|219008|218928.1|218878.1|219063.6|219013.6|218919.9|218869.9|709
1638190200000|2021-11-29 12:50:00|218928.4|218878.4|218685|218635|219013.4|218963.4|218680.8|218610.4|767
1638190500000|2021-11-29 12:55:00|218682.5|218632.5|219000.3|218950.3|219070.2|218962.9|218629.6|218521.9|766
1638190800000|2021-11-29 13:00:00|219001.2|218951.2|218883.3|218833.3|219041.8|218990.2|218853|218803|923
1638191100000|2021-11-29 13:05:00|218882.3|218832.3|218821.8|218671.8|218982.3|218932.3|218717.2|218527.3|892
1638191400000|2021-11-29 13:10:00|218826.9|218676.9|218815.2|218765.2|218933.8|218819.7|218641.8|218535.7|849
1638191700000|2021-11-29 13:15:00|218815.5|218765.5|218704.1|218654.1|218820.7|218770.7|218692.2|218642.2|725
1638192000000|2021-11-29 13:20:00|218712.4|218662.4|218432|218382|218903.9|218853.9|218372.5|218303.4|931
1638192300000|2021-11-29 13:25:00|218430.7|218380.7|218230.6|218180.6|218430.7|218380.7|218165.3|218111.8|840
1638192600000|2021-11-29 13:30:00|218230|218180|218332|218282|218393.2|218343.2|218174.2|218124.2|934
1638192900000|2021-11-29 13:35:00|218336.2|218286.2|218259.9|218209.9|218392.9|218342.9|218210.4|218156.8|905
1638193200000|2021-11-29 13:40:00|218259.8|218209.8|218246.3|218196.3|218260|218210|218117.6|218067.6|862
1638193500000|2021-11-29 13:45:00|218249.2|218199.2|218151.5|218101.5|218373.7|218323.7|218141.2|218091.2|852
1638193800000|2021-11-29 13:50:00|218151|218101|218106.3|218056.3|218151|218101|217804.2|217732.4|969
1638194100000|2021-11-29 13:55:00|218107.5|218057.5|217764.8|217614.8|218133.8|218083.8|217475.7|217366.9|856
1638194400000|2021-11-29 14:00:00|217764.6|217614.6|217772|217722|217810.9|217738.1|217625.3|217553.1|974
1638194700000|2021-11-29 14:05:00|217753.7|217703.7|217665.7|217615.7|217896.7|217846.7|217581.5|217486.6|828
1638195000000|2021-11-29 14:10:00|217665.4|217615.4|217742.7|217692.7|217832.1|217743.9|217624.9|217574.9|872
1638195300000|2021-11-29 14:15:00|217743.4|217693.4|217834.8|217784.8|218031.8|217938.8|217644.9|217594.9|841
1638195600000|2021-11-29 14:20:00|217839.1|217789.1|217577.3|217527.3|217865.6|217815.6|217568.1|217518.1|808
1638195900000|2021-11-29 14:25:00|217576.8|217526.8|217687.2|217637.2|217724.6|217674.6|217494.9|217399.6|919
1638196200000|2021-11-29 14:30:00|217687.8|217637.8|217805.5|217755.5|217889.8|217839.8|217577.1|217527.1|1079
1638196500000|2021-11-29 14:35:00|217810.8|217760.8|217190.9|217140.9|217811.9|217761.9|217086.6|216975.6|1027
1638196800000|2021-11-29 14:40:00|217187.7|217137.7|217237.5|217087.5|217293.2|217225.8|217061.6|217010|1106
1638197100000|2021-11-29 14:45:00|217238.7|217088.7|217477.9|217427.9|217501.1|217427.9|217177|217088.7|1077
1638197400000|2021-11-29 14:50:00|217479.7|217429.7|217189.1|217139.1|217521.2|217471.2|217183.1|217091.2|1039
1638197700000|2021-11-29 14:55:00|217189.5|217139.5|217432.1|217382.1|217494.6|217382.1|217163|217113|1048
1638198000000|2021-11-29 15:00:00|217452.2|217402.2|217483.9|217433.9|217500.8|217450.8|217300.1|217250.1|1063
1638198300000|2021-11-29 15:05:00|217478|217428|217569.3|217519.3|217601.1|217551.1|217415|217365|1061
1638198600000|2021-11-29 15:10:00|217568.9|217518.9|217575.4|217525.4|217614.8|217564.8|217435.1|217385.1|1037
1638198900000|2021-11-29 15:15:00|217574.7|217524.7|217401.4|217351.4|217576.9|217526.9|217322.2|217272.2|1018
1638199200000|2021-11-29 15:20:00|217399.8|217349.8|217415.3|217365.3|217520.6|217470.6|217386.4|217336.4|978
1638199500000|2021-11-29 15:25:00|217415.1|217365.1|217464.3|217414.3|217528.6|217478.6|217349.9|217299.9|923
1638199800000|2021-11-29 15:30:00|217469.5|217419.5|217599.6|217549.6|217728.2|217678.2|217462.4|217412.4|1011
1638200100000|2021-11-29 15:35:00|217600.6|217550.6|217602.1|217552.1|217697.8|217647.8|217513.2|217463.2|895
1638200400000|2021-11-29 15:40:00|217602.3|217552.3|217339.5|217289.5|217608.4|217558.4|217320.1|217270.1|960
1638200700000|2021-11-29 15:45:00|217342.5|217292.5|217360.8|217310.8|217443.1|217393.1|217237.6|217187.6|959
1638201000000|2021-11-29 15:50:00|217363.9|217313.9|217461.8|217411.8|217488|217438|217285.7|217235.7|1000
1638201300000|2021-11-29 15:55:00|217461.4|217411.4|217621.7|217571.7|217621.7|217571.7|217382.5|217332.5|964
1638201600000|2021-11-29 16:00:00|217618.4|217568.4|217526.6|217476.6|217623.9|217573.9|217441.2|217391.2|961
1638201900000|2021-11-29 16:05:00|217526.1|217476.1|217608.4|217558.4|217626.5|217576.5|217519.5|217469.5|775
1638202200000|2021-11-29 16:10:00|217608.1|217558.1|217368.6|217318.6|217612.7|217562.7|217315.7|217265.7|818
1638202500000|2021-11-29 16:15:00|217366.4|217316.4|217528.8|217478.8|217531.5|217481.5|217352.9|217302.9|882
1638202800000|2021-11-29 16:20:00|217518.1|217468.1|217668.8|217618.8|217739.5|217689.5|217495.3|217445.3|860
1638203100000|2021-11-29 16:25:00|217665.7|217615.7|217744.2|217694.2|217828.7|217778.7|217537|217487|886
1638203400000|2021-11-29 16:30:00|217735.6|217685.6|217508.8|217458.8|217740|217690|217501.8|217451.8|812
1638203700000|2021-11-29 16:35:00|217518.5|217468.5|217551.6|217501.6|217625.3|217575.3|217493.6|217443.6|885
1638204000000|2021-11-29 16:40:00|217549.9|217499.9|217457.5|217407.5|217665.1|217615.1|217444.7|217394.7|864
1638204300000|2021-11-29 16:45:00|217457|217407|217535.2|217485.2|217609.2|217559.2|217370.9|217320.9|801
1638204600000|2021-11-29 16:50:00|217532.6|217482.6|217404.8|217354.8|217552.5|217502.5|217357|217307|820
1638204900000|2021-11-29 16:55:00|217406|217356|217380.6|217330.6|217512.3|217462.3|217370|217320|786
1638205200000|2021-11-29 17:00:00|217380.5|217330.5|217293.8|217243.8|217436.5|217386.5|217289|217239|802
1638205500000|2021-11-29 17:05:00|217293.2|217243.2|217305.2|217255.2|217385.9|217335.9|217222.5|217172.5|815
1638205800000|2021-11-29 17:10:00|217307.3|217257.3|217198.1|217148.1|217356|217306|217150|217100|855
1638206100000|2021-11-29 17:15:00|217198.4|217148.4|216885|216835|217252.8|217202.8|216864.1|216814.1|784
1638206400000|2021-11-29 17:20:00|216881.2|216831.2|216774.5|216724.5|216913.1|216863.1|216728.8|216678.8|890
1638206700000|2021-11-29 17:25:00|216771.4|216721.4|216780.4|216730.4|216876.2|216826.2|216736.8|216686.8|748
1638207000000|2021-11-29 17:30:00|216780.8|216730.8|216655.8|216605.8|216872.4|216822.4|216639.8|216589.8|769
1638207300000|2021-11-29 17:35:00|216655.6|216605.6|216447.4|216397.4|216661.3|216611.3|216383.8|216333.8|815
1638207600000|2021-11-29 17:40:00|216448.6|216398.6|216473.3|216423.3|216484.7|216434.7|216373|216323|810
1638207900000|2021-11-29 17:45:00|216470.1|216420.1|216464.7|216414.7|216483|216433|216434.8|216384.8|732
1638208200000|2021-11-29 17:50:00|216463.8|216413.8|216590.4|216540.4|216594.9|216544.9|216462.4|216412.4|766
1638208500000|2021-11-29 17:55:00|216587.7|216537.7|216741.7|216691.7|216742.5|216692.5|216577|216527|746
1638208800000|2021-11-29 18:00:00|216737|216687|216682.8|216632.8|216804|216754|216635.5|216585.5|749
1638209100000|2021-11-29 18:05:00|216686.3|216636.3|216671.7|216621.7|216826.2|216776.2|216647.8|216597.8|755
1638209400000|2021-11-29 18:10:00|216669.4|216619.4|216729.1|216679.1|216743.1|216693.1|216645.1|216595.1|651
1638209700000|2021-11-29 18:15:00|216726|216676|216776.4|216726.4|216881.8|216831.8|216723.4|216673.4|677
1638210000000|2021-11-29 18:20:00|216776.6|216726.6|216916.8|216866.8|216967|216917|216775.8|216725.8|681
1638210300000|2021-11-29 18:25:00|216916.1|216866.1|216964.5|216914.5|217066.7|217016.7|216913|216863|686
1638210600000|2021-11-29 18:30:00|216966.2|216916.2|217017.5|216967.5|217029|216979|216913.4|216863.4|630
1638210900000|2021-11-29 18:35:00|217017.4|216967.4|217000.5|216950.5|217026.6|216976.6|216995.9|216945.9|547
1638211200000|2021-11-29 18:40:00|217000.2|216950.2|216969.8|216919.8|217013.8|216963.8|216801|216751|763
1638211500000|2021-11-29 18:45:00|216971.8|216921.8|216932.9|216882.9|217086.3|217036.3|216911.4|216861.4|690
1638211800000|2021-11-29 18:50:00|216932.6|216882.6|216869.1|216819.1|216995.6|216945.6|216867.4|216817.4|512
1638212100000|2021-11-29 18:55:00|216867.4|216817.4|216816|216766|216877.8|216827.8|216793.5|216743.5|517
1638212400000|2021-11-29 19:00:00|216815.6|216765.6|216905.8|216855.8|216955.1|216905.1|216815.2|216765.2|571
1638212700000|2021-11-29 19:05:00|216908.2|216858.2|216867|216817|216947.9|216897.9|216859.7|216809.7|632
1638213000000|2021-11-29 19:10:00|216866.9|216816.9|216976.3|216926.3|216977.4|216927.4|216813.8|216763.8|631
1638213300000|2021-11-29 19:15:00|216975.2|216925.2|217007.7|216957.7|217016.3|216966.3|216960.4|216910.4|558
1638213600000|2021-11-29 19:20:00|217007.4|216957.4|217006.4|216956.4|217014.9|216964.9|216959.7|216909.7|582
1638213900000|2021-11-29 19:25:00|217005.2|216955.2|216955.2|216905.2|217013.3|216963.3|216948.9|216898.9|647
1638214200000|2021-11-29 19:30:00|216942.6|216892.6|216961.1|216911.1|217057.9|217007.9|216942.6|216892.6|772
1638214500000|2021-11-29 19:35:00|216961.3|216911.3|217044.8|216994.8|217104.9|217054.9|216943.2|216893.2|682
1638214800000|2021-11-29 19:40:00|217042.3|216992.3|216919.8|216869.8|217055.7|217005.7|216914.2|216864.2|773
1638215100000|2021-11-29 19:45:00|216919.7|216869.7|216818.1|216768.1|216950.6|216900.6|216803.4|216753.4|741
1638215400000|2021-11-29 19:50:00|216817.8|216767.8|216925.1|216875.1|216967.9|216917.9|216799|216749|734
1638215700000|2021-11-29 19:55:00|216925.8|216875.8|216790.7|216740.7|216951|216901|216753.3|216703.3|873
1638216000000|2021-11-29 20:00:00|216791.6|216741.6|216668.7|216618.7|216798.4|216748.4|216625.4|216575.4|789
1638216300000|2021-11-29 20:05:00|216668.6|216618.6|216634.9|216584.9|216742.9|216692.9|216617.5|216567.5|784
1638216600000|2021-11-29 20:10:00|216638.6|216588.6|216506.4|216456.4|216687.8|216637.8|216485.1|216435.1|848
1638216900000|2021-11-29 20:15:00|216505.7|216455.7|216601.1|216551.1|216603.8|216553.8|216422.8|216372.8|870
1638217200000|2021-11-29 20:20:00|216600.3|216550.3|216698.6|216648.6|216698.6|216648.6|216593.1|216543.1|696
1638217500000|2021-11-29 20:25:00|216703.5|216653.5|216576.4|216526.4|216711.9|216661.9|216572.3|216522.3|765
1638217800000|2021-11-29 20:30:00|216577.3|216527.3|216509.4|216459.4|216586.5|216536.5|216431.8|216381.8|683
1638218100000|2021-11-29 20:35:00|216509.6|216459.6|216561.4|216511.4|216586.5|216536.5|216502.7|216452.7|683
1638218400000|2021-11-29 20:40:00|216562.7|216512.7|216710.8|216660.8|216739.1|216689.1|216558.8|216508.8|695
1638218700000|2021-11-29 20:45:00|216710.6|216660.6|216797|216747|216856.4|216806.4|216709.3|216659.3|825
1638219000000|2021-11-29 20:50:00|216799.7|216749.7|216855.9|216805.9|216857.9|216807.9|216753.6|216703.6|841
1638219300000|2021-11-29 20:55:00|216854.3|216804.3|216925.3|216875.3|216935.9|216885.9|216778.5|216728.5|754
1638219600000|2021-11-29 21:00:00|216922.6|216872.6|216879.1|216829.1|216948.1|216886.7|216845.5|216795.5|726
1638219900000|2021-11-29 21:05:00|216878.8|216828.8|217020.5|216970.5|217024.7|216974.7|216869.3|216819.3|574
1638220200000|2021-11-29 21:10:00|217022.5|216972.5|216997|216947|217042.8|216992.8|216911.3|216861.3|549
1638220500000|2021-11-29 21:15:00|216994.6|216944.6|217029|216979|217080|216994.6|216994.2|216927.5|525
1638220800000|2021-11-29 21:20:00|217028|216978|217079.4|217029.4|217133.3|217033.5|217018|216968|548
1638221100000|2021-11-29 21:25:00|217080.6|217030.6|217018.7|216968.7|217084|217034|216922.7|216821.4|581
1638221400000|2021-11-29 21:30:00|217074.7|216924.7|216816|216666|217098.2|216980.6|216773|216645.4|629
1638221700000|2021-11-29 21:35:00|216819.1|216669.1|216859.6|216709.6|216875.2|216725.2|216803.3|216653.3|404
1638222000000|2021-11-29 21:40:00|216860.3|216710.3|216820.4|216670.4|216886.1|216736.1|216791.1|216641.1|436
1638222300000|2021-11-29 21:45:00|216818.5|216668.5|216839.8|216689.8|216850.1|216700.1|216731.7|216581.7|425
1638222600000|2021-11-29 21:50:00|216844.5|216694.5|216832.4|216682.4|216959.7|216809.7|216830.8|216680.8|437
1638222900000|2021-11-29 21:55:00|216826.7|216676.7|216850|216700|217157.8|216860.8|216808.1|216589.1|559
1638223200000|2021-11-29 22:00:00|216848.4|216698.4|216894.6|216597.6|217080.1|216783.1|216797|216500|109
1638223500000|2021-11-29 22:05:00|216917.1|216620.1|216848.4|216551.4|216977.3|216680.3|216800|216503|281
1638223800000|2021-11-29 22:10:00|216852.3|216555.3|216693|216396|216943|216646|216636.4|216339.4|291
1638224100000|2021-11-29 22:15:00|216659.1|216362.1|216688.6|216391.6|216765.5|216468.5|216656.8|216359.8|261
1638224400000|2021-11-29 22:20:00|216690.6|216393.6|216690.2|216393.2|216708.9|216415|216679.3|216382.3|122
1638224700000|2021-11-29 22:25:00|216690.4|216393.4|216688.3|216391.3|216718.2|216421.2|216624|216327|101
1638225000000|2021-11-29 22:30:00|216625.4|216328.4|216659.2|216362.2|216734.5|216437.5|216609.5|216312.5|131
1638225300000|2021-11-29 22:35:00|216664|216367|216651.7|216354.7|216697.8|216400.8|216617.4|216320.4|129
1638225600000|2021-11-29 22:40:00|216660.1|216363.1|216692.6|216395.6|216735|216438|216608.5|216311.5|110
1638225900000|2021-11-29 22:45:00|216627.3|216330.3|216601.7|216304.7|216719.4|216422.4|216601.7|216304.7|143
1638226200000|2021-11-29 22:50:00|216629.6|216332.6|216646.2|216349.2|216733.2|216436.2|216571.3|216274.3|143
1638226500000|2021-11-29 22:55:00|216648.1|216351.1|216694.1|216397.1|216746.9|216449.9|216611.7|216314.7|127
1638226800000|2021-11-29 23:00:00|216694|216397|216728.3|216578.3|216772.6|216622.6|216658.4|216361.4|492
1638227100000|2021-11-29 23:05:00|216728.8|216578.8|216729.4|216579.4|216771.8|216650.6|216681.5|216560.6|387
1638227400000|2021-11-29 23:10:00|216701.8|216551.8|216619.2|216569.2|216724.5|216598|216617.4|216515.2|338
1638227700000|2021-11-29 23:15:00|216621.2|216571.2|216618|216568|216676.9|216578.8|216607.7|216508.2|263
1638228000000|2021-11-29 23:20:00|216618.4|216568.4|216624.6|216574.6|216671.2|216578.6|216606.9|216511|227
1638228300000|2021-11-29 23:25:00|216622.2|216572.2|216655.6|216505.6|216675.1|216580.6|216608.9|216496.9|239
1638228600000|2021-11-29 23:30:00|216655.2|216505.2|216648.2|216498.2|216706.9|216556.9|216568|216442.6|385
1638228900000|2021-11-29 23:35:00|216662.2|216512.2|216702.7|216652.7|216769|216657.9|216616.8|216483.7|435
1638229200000|2021-11-29 23:40:00|216701.8|216651.8|216823.1|216673.1|216826.4|216712.5|216696.6|216602|402
1638229500000|2021-11-29 23:45:00|216823|216673|216863.1|216713.1|216870.3|216770|216790.6|216665.9|417
1638229800000|2021-11-29 23:50:00|216863.7|216713.7|216904.7|216754.7|216913.3|216805.3|216834.9|216710.8|364
1638230100000|2021-11-29 23:55:00|216896.1|216746.1|216903.4|216753.4|216952.8|216844.1|216838.6|216735.5|477
1638230400000|2021-11-30 00:00:00|216900|216750|216909.5|216759.5|216925.7|216829.9|216833.7|216716|469
1638230700000|2021-11-30 00:05:00|216910.2|216760.2|216830.5|216780.5|216921.3|216807.7|216825.4|216723.8|431
1638231000000|2021-11-30 00:10:00|216886.7|216736.7|216801.9|216651.9|216903.9|216801.4|216758.7|216647.1|475
1638231300000|2021-11-30 00:15:00|216801.7|216651.7|216841.9|216691.9|216862.4|216712.4|216737.1|216587.1|474
1638231600000|2021-11-30 00:20:00|216843.3|216693.3|216837.3|216687.3|216856.3|216764.6|216784.5|216663|375
1638231900000|2021-11-30 00:25:00|216833.2|216683.2|216808.2|216658.2|216844.3|216737.3|216758.9|216648.7|307
1638232200000|2021-11-30 00:30:00|216803.4|216653.4|216762.4|216612.4|216849.4|216705.9|216713.2|216602.2|367
1638232500000|2021-11-30 00:35:00|216762.5|216612.5|216862.6|216712.6|216873.8|216753.6|216704.9|216596.5|436
1638232800000|2021-11-30 00:40:00|216862.5|216712.5|216899.6|216749.6|216907.8|216757.8|216846.1|216696.1|415
1638233100000|2021-11-30 00:45:00|216899.3|216749.3|216834.5|216684.5|216907.9|216757.9|216816.8|216666.8|565
1638233400000|2021-11-30 00:50:00|216834.3|216684.3|216777.9|216627.9|216855.8|216705.8|216777.9|216627.9|638
1638233700000|2021-11-30 00:55:00|216783.5|216633.5|216796.5|216646.5|216804.9|216654.9|216583.2|216433.2|660
1638234000000|2021-11-30 01:00:00|216797.5|216647.5|216785.6|216635.6|216825.5|216675.5|216757.8|216607.8|634
1638234300000|2021-11-30 01:05:00|216783.9|216633.9|216773.7|216623.7|216811.2|216661.2|216764.7|216614.7|615
1638234600000|2021-11-30 01:10:00|216773.8|216623.8|216790.8|216640.8|216811.7|216661.7|216738.8|216588.8|404
1638234900000|2021-11-30 01:15:00|216790.1|216640.1|216838.1|216688.1|216839.2|216689.2|216778.8|216628.8|437
1638235200000|2021-11-30 01:20:00|216834.1|216684.1|216824.7|216674.7|216868.2|216743.6|216793.6|216659|471
1638235500000|2021-11-30 01:25:00|216825.3|216675.3|216724.2|216574.2|216833.9|216683.9|216683.2|216533.2|581
1638235800000|2021-11-30 01:30:00|216724.4|216574.4|216734.1|216584.1|216766.9|216626.3|216674.6|216560|650
1638236100000|2021-11-30 01:35:00|216735|216585|216752.7|216602.7|216769.6|216619.6|216734|216584|470
1638236400000|2021-11-30 01:40:00|216753.4|216603.4|216705.1|216555.1|216766|216616|216702.7|216552.7|480
1638236700000|2021-11-30 01:45:00|216705|216555|216654.6|216504.6|216712.7|216562.7|216648.5|216498.5|401
1638237000000|2021-11-30 01:50:00|216653.2|216503.2|216569.5|216419.5|216664.6|216518.3|216561.4|216415.8|450
1638237300000|2021-11-30 01:55:00|216569.3|216419.3|216611|216461|216619|216505.7|216530.5|216419.3|432
1638237600000|2021-11-30 02:00:00|216604.9|216454.9|216551.6|216401.6|216614.3|216496.5|216466.9|216360.7|418
1638237900000|2021-11-30 02:05:00|216550.2|216400.2|216544.6|216394.6|216560.5|216458.2|216478.9|216365.6|397
1638238200000|2021-11-30 02:10:00|216544|216394|216556.6|216406.6|216571.5|216481.5|216467.8|216365.7|359
1638238500000|2021-11-30 02:15:00|216558.3|216408.3|216501.5|216451.5|216577.7|216468.1|216496.7|216386|398
1638238800000|2021-11-30 02:20:00|216501.7|216451.7|216550|216400|216578.1|216482.6|216486.9|216390.4|326
1638239100000|2021-11-30 02:25:00|216549.2|216399.2|216544.8|216394.8|216567|216503.5|216493.3|216393.4|395
1638239400000|2021-11-30 02:30:00|216542.4|216392.4|216504.9|216454.9|216559|216481.8|216470.2|216374.2|369
1638239700000|2021-11-30 02:35:00|216504.7|216454.7|216546.4|216396.4|216560.8|216461|216488.3|216388.3|465
1638240000000|2021-11-30 02:40:00|216546.3|216396.3|216427.4|216377.4|216546.4|216443.3|216415.5|216311.1|475
1638240300000|2021-11-30 02:45:00|216427.6|216377.6|216507.9|216357.9|216532.3|216428|216427|216349|456
1638240600000|2021-11-30 02:50:00|216507.8|216357.8|216344.3|216294.3|216508.9|216413.2|216340.3|216268.3|333
1638240900000|2021-11-30 02:55:00|216344.9|216294.9|216332.5|216182.5|216392.5|216294.9|216292.2|216178.2|459
1638241200000|2021-11-30 03:00:00|216333.4|216183.4|216268.6|216218.6|216334.5|216234.5|216238.3|216139.4|463
1638241500000|2021-11-30 03:05:00|216268.5|216218.5|216387.9|216237.9|216406.8|216306.3|216262.7|216208.6|473
1638241800000|2021-11-30 03:10:00|216387|216237|216335.9|216285.9|216388.6|216289.8|216321.4|216212.1|426
1638242100000|2021-11-30 03:15:00|216335|216285|216365.6|216215.6|216408.8|216312.8|216297|216211.2|455
1638242400000|2021-11-30 03:20:00|216366.7|216216.7|216383.2|216333.2|216427.5|216334.5|216313.1|216214|425
1638242700000|2021-11-30 03:25:00|216371.4|216321.4|216459.6|216309.6|216482.3|216377.9|216354.6|216265.1|434
1638243000000|2021-11-30 03:30:00|216454.9|216304.9|216419.5|216269.5|216466.8|216341.2|216336.1|216234.1|376
1638243300000|2021-11-30 03:35:00|216419.3|216269.3|216430.9|216280.9|216433.2|216335.1|216366.4|216264.1|297
1638243600000|2021-11-30 03:40:00|216430.8|216280.8|216414.1|216264.1|216439.9|216330.3|216360.3|216258.9|308
1638243900000|2021-11-30 03:45:00|216415.1|216265.1|216423.5|216273.5|216430.2|216331.7|216362.2|216257.9|342
1638244200000|2021-11-30 03:50:00|216421.9|216271.9|216560.4|216410.4|216579.5|216429.5|216344.4|216238.1|412
1638244500000|2021-11-30 03:55:00|216559.7|216409.7|216598.7|216448.7|216622.3|216500.6|216524|216391.6|331
1638244800000|2021-11-30 04:00:00|216596.4|216446.4|216663.6|216513.6|216684.3|216534.3|216554.2|216404.2|418
1638245100000|2021-11-30 04:05:00|216661.2|216511.2|216667.8|216517.8|216689.6|216585.6|216614.2|216502.9|265
1638245400000|2021-11-30 04:10:00|216666.2|216516.2|216667.8|216517.8|216676.5|216578.9|216591|216461.6|346
1638245700000|2021-11-30 04:15:00|216666.1|216516.1|216675.1|216525.1|216727.5|216603.5|216620.5|216511.1|284
1638246000000|2021-11-30 04:20:00|216679.4|216529.4|216665.6|216515.6|216692.2|216579.3|216611.4|216505.5|283
1638246300000|2021-11-30 04:25:00|216666.1|216516.1|216725.5|216575.5|216731.3|216623.2|216618.5|216512.6|293
1638246600000|2021-11-30 04:30:00|216727|216577|216713.1|216563.1|216744.2|216620.9|216657.4|216553.1|285
1638246900000|2021-11-30 04:35:00|216716.3|216566.3|216714.4|216564.4|216732.9|216618.4|216662.1|216557.5|273
1638247200000|2021-11-30 04:40:00|216716.1|216566.1|216706.3|216556.3|216745|216615.5|216663.5|216548.4|390
1638247500000|2021-11-30 04:45:00|216657.5|216607.5|216672.8|216522.8|216718.9|216610.3|216626.1|216520.4|238
1638247800000|2021-11-30 04:50:00|216673.8|216523.8|216664.6|216514.6|216740|216577.3|216620.2|216490|326
1638248100000|2021-11-30 04:55:00|216664.5|216514.5|216658.3|216508.3|216690.4|216568.6|216608.5|216491.5|277
1638248400000|2021-11-30 05:00:00|216662.7|216512.7|216673.9|216523.9|216683.4|216564.5|216601|216486.6|353
1638248700000|2021-11-30 05:05:00|216672|216522|217056|216906|217057|216907|216653.1|216508.1|666
1638249000000|2021-11-30 05:10:00|217057.1|216907.1|217423.8|217273.8|217426|217276|216981.3|216872.1|757
1638249300000|2021-11-30 05:15:00|217424.4|217274.4|217747.6|217597.6|217753.8|217603.8|217400.6|217250.6|833
1638249600000|2021-11-30 05:20:00|217745.8|217595.8|217788.3|217638.3|217857.7|217707.7|217630.7|217480.7|911
1638249900000|2021-11-30 05:25:00|217782.6|217632.6|217497.5|217347.5|217811.1|217661.1|217436.2|217286.2|927
1638250200000|2021-11-30 05:30:00|217499|217349|217521.7|217371.7|217669.2|217519.2|217494.8|217344.8|873
1638250500000|2021-11-30 05:35:00|217492|217342|217694.7|217544.7|217734.7|217584.7|217470.5|217342|679
1638250800000|2021-11-30 05:40:00|217695.8|217545.8|217823.6|217673.6|217823.6|217673.6|217684.5|217534.5|682
1638251100000|2021-11-30 05:45:00|217819|217669|217915.3|217765.3|217947.5|217833.3|217783.8|217663.1|743
1638251400000|2021-11-30 05:50:00|217911|217761|217823|217673|217953.4|217846.5|217800|217650|701
1638251700000|2021-11-30 05:55:00|217822.3|217672.3|217857.9|217707.9|217858.5|217716|217754.5|217647.1|663
1638252000000|2021-11-30 06:00:00|217857.5|217707.5|217970.7|217820.7|217997.5|217859.7|217794.5|217644.5|877
1638252300000|2021-11-30 06:05:00|217969.6|217819.6|218342.1|218192.1|218351.9|218201.9|217965.4|217815.4|916
1638252600000|2021-11-30 06:10:00|218337.7|218187.7|218406.4|218256.4|218439.5|218289.5|218255.3|218105.3|875
1638252900000|2021-11-30 06:15:00|218406.6|218256.6|217919.6|217769.6|218407.5|218257.5|217856.6|217728.1|833
1638253200000|2021-11-30 06:20:00|217915|217765|217619.1|217469.1|217928.1|217778.1|217473.5|217368.8|850
1638253500000|2021-11-30 06:25:00|217624.6|217474.6|217543.9|217393.9|217666.7|217525.4|217480.3|217378.2|628
1638253800000|2021-11-30 06:30:00|217544.1|217394.1|217744.9|217594.9|217753.1|217603.1|217450.3|217300.3|695
1638254100000|2021-11-30 06:35:00|217730.1|217580.1|217869.1|217719.1|217903.5|217753.5|217658.1|217508.1|625
1638254400000|2021-11-30 06:40:00|217869.7|217719.7|217802|217652|217977.6|217827.6|217745|217595.4|702
1638254700000|2021-11-30 06:45:00|217801.6|217651.6|217780.9|217630.9|217873.1|217723.1|217780.9|217630.9|589
1638255000000|2021-11-30 06:50:00|217781.7|217631.7|217795.8|217645.8|217851.3|217701.3|217664.3|217547.7|750
1638255300000|2021-11-30 06:55:00|217795.4|217645.4|217886.6|217736.6|217888.6|217738.6|217751.5|217645.4|640
1638255600000|2021-11-30 07:00:00|217884.1|217734.1|218058.9|217908.9|218142.1|218043.8|217880|217730|926
1638255900000|2021-11-30 07:05:00|218057.5|217907.5|217809|217659|218063.5|217913.5|217674.4|217524.4|905
1638256200000|2021-11-30 07:10:00|217808.1|217658.1|217750.3|217600.3|217947.1|217842.4|217738.8|217588.8|818
1638256500000|2021-11-30 07:15:00|217752|217602|217503|217353|217771.3|217657|217481.7|217349.8|955
1638256800000|2021-11-30 07:20:00|217509.1|217359.1|217483.9|217333.9|217559.6|217429|217366.2|217240.8|952
1638257100000|2021-11-30 07:25:00|217487.1|217337.1|217689.9|217639.9|217773.5|217662.6|217446.1|217325.2|939
1638257400000|2021-11-30 07:30:00|217690.4|217640.4|217759.6|217709.6|217763.8|217713.8|217649.4|217578|848
1638257700000|2021-11-30 07:35:00|217766.9|217716.9|217773.8|217723.8|217882.5|217790|217625.2|217575.2|907
1638258000000|2021-11-30 07:40:00|217719.7|217669.7|217740.2|217690.2|217810.2|217719.4|217614.1|217552.4|847
1638258300000|2021-11-30 07:45:00|217737.7|217687.7|217777.7|217627.7|217779.3|217709.3|217573.1|217475|897
1638258600000|2021-11-30 07:50:00|217776.8|217626.8|217470.2|217420.2|217860.7|217758.5|217386.3|217330|823
1638258900000|2021-11-30 07:55:00|217470.4|217420.4|217304.8|217254.8|217470.8|217420.8|217304.8|217214.4|731
1638259200000|2021-11-30 08:00:00|217302.2|217252.2|217263.1|217113.1|217435.3|217385.3|217192.3|217087.5|1060
1638259500000|2021-11-30 08:05:00|217259.4|217109.4|217300.8|217250.8|217465.8|217415.8|217252.2|217109.3|967
1638259800000|2021-11-30 08:10:00|217298.5|217248.5|217553.7|217503.7|217609.2|217559.2|217294.7|217244.7|963
1638260100000|2021-11-30 08:15:00|217552.5|217502.5|217597.1|217547.1|217657|217607|217437.4|217387.4|977
1638260400000|2021-11-30 08:20:00|217595.5|217545.5|217471.3|217421.3|217661.6|217611.6|217458.4|217408.4|866
1638260700000|2021-11-30 08:25:00|217474.3|217424.3|217200.4|217150.4|217493.1|217443.1|217171.8|217121.8|878
1638261000000|2021-11-30 08:30:00|217194.4|217144.4|217325.6|217175.6|217325.6|217238.6|217149.5|217099.5|878
1638261300000|2021-11-30 08:35:00|217326.7|217176.7|217639.1|217589.1|217673|217622.5|217270.5|217176.7|855
1638261600000|2021-11-30 08:40:00|217639|217589|217414.9|217364.9|217640.6|217590.6|217356.1|217267.3|883
1638261900000|2021-11-30 08:45:00|217413|217363|217457.9|217407.9|217516.2|217466.2|217374.7|217324.7|909
1638262200000|2021-11-30 08:50:00|217457.7|217407.7|217495.4|217445.4|217518.1|217468.1|217414|217364|817
1638262500000|2021-11-30 08:55:00|217495.3|217445.3|217247.8|217197.8|217495.3|217445.3|217193|217143|881
1638262800000|2021-11-30 09:00:00|217245.3|217195.3|217573.8|217523.8|217590.5|217540.5|217235.6|217185.6|926
1638263100000|2021-11-30 09:05:00|217574|217524|217805.2|217755.2|217815.7|217765.7|217502.5|217452.5|942
1638263400000|2021-11-30 09:10:00|217804.6|217754.6|217542.6|217492.6|217814.8|217764.8|217520.5|217470.5|841
1638263700000|2021-11-30 09:15:00|217544.4|217494.4|217461.4|217411.4|217583.6|217533.6|217422.8|217372.8|863
1638264000000|2021-11-30 09:20:00|217461|217411|217612.7|217562.7|217647|217597|217446.4|217396.4|922
1638264300000|2021-11-30 09:25:00|217611.2|217561.2|217674.4|217624.4|217705.2|217655.2|217509.4|217459.4|916
1638264600000|2021-11-30 09:30:00|217676.2|217626.2|217484.7|217434.7|217683.2|217633.2|217463.5|217413.5|868
1638264900000|2021-11-30 09:35:00|217483.3|217433.3|217417.5|217367.5|217576.4|217526.4|217366.8|217316.8|886
1638265200000|2021-11-30 09:40:00|217417.8|217367.8|217321.4|217271.4|217417.8|217367.8|217236.4|217186.4|810
1638265500000|2021-11-30 09:45:00|217323|217273|217378.5|217328.5|217387.4|217337.4|217303.5|217253.5|812
1638265800000|2021-11-30 09:50:00|217379.3|217329.3|217349.9|217299.9|217384.6|217334.6|217208.9|217158.9|898
1638266100000|2021-11-30 09:55:00|217350.7|217300.7|217182.3|217132.3|217352|217302|217171.3|217121.3|832
1638266400000|2021-11-30 10:00:00|217179|217129|216991.6|216941.6|217191.8|217141.8|216979.6|216929.6|802
1638266700000|2021-11-30 10:05:00|216990.9|216940.9|216927.6|216877.6|217093.8|217043.8|216886.4|216836.4|798
1638267000000|2021-11-30 10:10:00|216927.4|216877.4|216897.2|216847.2|216936.5|216886.5|216723.8|216673.8|809
1638267300000|2021-11-30 10:15:00|216896.8|216846.8|216994.5|216944.5|217018.3|216968.3|216896.1|216846.1|713
1638267600000|2021-11-30 10:20:00|216997.2|216947.2|216897.4|216847.4|216997.2|216947.2|216793.9|216743.9|794
1638267900000|2021-11-30 10:25:00|216899.7|216849.7|216745.1|216695.1|216902.1|216852.1|216700.2|216650.2|693
1638268200000|2021-11-30 10:30:00|216744|216694|216614.2|216564.2|216749.7|216699.7|216476.7|216426.7|829
1638268500000|2021-11-30 10:35:00|216613.8|216563.8|216629.6|216579.6|216723.2|216673.2|216573|216523|841
1638268800000|2021-11-30 10:40:00|216628.4|216578.4|216616.6|216566.6|216631.9|216581.9|216567.8|216517.8|825
1638269100000|2021-11-30 10:45:00|216618.9|216568.9|216706.9|216656.9|216830.1|216780.1|216605.5|216555.5|910
1638269400000|2021-11-30 10:50:00|216706.4|216656.4|216764.6|216714.6|216865.5|216815.5|216687.6|216637.6|813
1638269700000|2021-11-30 10:55:00|216766.1|216716.1|216683.1|216633.1|216766.3|216716.3|216549.8|216499.8|857
1638270000000|2021-11-30 11:00:00|216685.3|216635.3|216775|216725|216842.5|216792.5|216623.3|216573.3|825
1638270300000|2021-11-30 11:05:00|216774.7|216724.7|216922.3|216872.3|217003.1|216953.1|216754.2|216704.2|837
1638270600000|2021-11-30 11:10:00|216923.4|216873.4|217040.5|216990.5|217079.1|217029.1|216920.6|216870.6|830
1638270900000|2021-11-30 11:15:00|217042.7|216992.7|217038.8|216988.8|217080.1|217030.1|216917.8|216867.8|850
1638271200000|2021-11-30 11:20:00|217039.2|216989.2|216937.3|216887.3|217047.5|216997.5|216832.9|216782.9|772
1638271500000|2021-11-30 11:25:00|216937.5|216887.5|216773.4|216723.4|216957.8|216907.8|216702.8|216652.8|834
1638271800000|2021-11-30 11:30:00|216773.1|216723.1|216437.4|216387.4|216777.1|216727.1|216429.2|216379.2|881
1638272100000|2021-11-30 11:35:00|216443.8|216393.8|216281|216231|216457.6|216407.6|216261.4|216211.4|775
1638272400000|2021-11-30 11:40:00|216282.9|216232.9|216199.5|216149.5|216322.2|216272.2|216176|216126|797
1638272700000|2021-11-30 11:45:00|216198.6|216148.6|216293|216243|216293|216243|216143.5|216093.5|726
1638273000000|2021-11-30 11:50:00|216295.8|216245.8|216419.1|216369.1|216443.1|216393.1|216254.3|216204.3|913
1638273300000|2021-11-30 11:55:00|216419.7|216369.7|216520.9|216470.9|216529.5|216479.5|216402.4|216303.4|861
1638273600000|2021-11-30 12:00:00|216520.8|216470.8|216324.5|216274.5|216537.8|216487.8|216275.2|216225.2|932
1638273900000|2021-11-30 12:05:00|216325.6|216275.6|216321.9|216271.9|216475.5|216425.5|216251.6|216201.6|852
1638274200000|2021-11-30 12:10:00|216322.6|216272.6|216212.8|216162.8|216391|216341|216187.6|216137.6|938
1638274500000|2021-11-30 12:15:00|216213.4|216163.4|216292.3|216242.3|216298.5|216248.5|216178.7|216128.7|798
1638274800000|2021-11-30 12:20:00|216292.1|216242.1|216080.9|216030.9|216349.5|216299.5|216067.4|216017.4|859
1638275100000|2021-11-30 12:25:00|216081.5|216031.5|216113.1|216063.1|216143.1|216093.1|216030.5|215980.5|712
1638275400000|2021-11-30 12:30:00|216106.1|216056.1|216196.3|216146.3|216203.3|216153.3|215958.4|215908.4|787
1638275700000|2021-11-30 12:35:00|216188.7|216138.7|216046.4|215996.4|216228.9|216178.9|216045.4|215995.4|892
1638276000000|2021-11-30 12:40:00|216049.6|215999.6|216238.4|216188.4|216239.2|216189.2|216042.5|215992.5|803
1638276300000|2021-11-30 12:45:00|216238.6|216188.6|215903|215853|216277.9|216227.9|215852.9|215786.5|838
1638276600000|2021-11-30 12:50:00|215902.8|215852.8|215843.4|215793.4|215967.8|215917.8|215825.7|215775.7|813
1638276900000|2021-11-30 12:55:00|215847.6|215797.6|215720.9|215670.9|215853.5|215803.5|215697.4|215647.4|687
1638277200000|2021-11-30 13:00:00|215721|215671|215736.7|215686.7|215794.5|215744.5|215670.1|215620.1|806
1638277500000|2021-11-30 13:05:00|215735.3|215685.3|215540.9|215490.9|215825|215775|215525.7|215455.7|905
1638277800000|2021-11-30 13:10:00|215540.5|215490.5|215665.7|215615.7|215693.6|215643.6|215540.5|215490.5|711
1638278100000|2021-11-30 13:15:00|215662.4|215612.4|215320.6|215270.6|215695.2|215645.2|215228.4|215078.4|888
1638278400000|2021-11-30 13:20:00|215288.6|215238.6|215316.7|215266.7|215346.6|215296.6|215148.9|215098.9|934
1638278700000|2021-11-30 13:25:00|215315.2|215265.2|215261.2|215211.2|215393.3|215343.3|215193.8|215143.8|823
1638279000000|2021-11-30 13:30:00|215258.7|215208.7|215054.4|215004.4|215353.2|215303.2|215054.4|215004.4|898
1638279300000|2021-11-30 13:35:00|215057.8|215007.8|214626.5|214576.5|215085.3|215035.3|214406.3|214314.2|962
1638279600000|2021-11-30 13:40:00|214625.1|214575.1|214594.4|214544.4|214638.9|214577.6|214381|214331|1001
1638279900000|2021-11-30 13:45:00|214594.3|214544.3|214281.1|214231.1|214611|214561|214264.2|214197|992
1638280200000|2021-11-30 13:50:00|214280.7|214230.7|214332.3|214282.3|214419.4|214369.4|214218.3|214168.3|908
1638280500000|2021-11-30 13:55:00|214334.8|214284.8|214255.6|214105.6|214377|214327|214221.4|214105.6|914
1638280800000|2021-11-30 14:00:00|214254.5|214104.5|214033.6|213983.6|214544.3|214461.4|214027.8|213977.8|983
1638281100000|2021-11-30 14:05:00|214032.2|213982.2|214414.8|214364.8|214420.4|214370.4|214028.2|213978.2|938
1638281400000|2021-11-30 14:10:00|214413.3|214363.3|214694.3|214644.3|214753|214703|214408|214358|927
1638281700000|2021-11-30 14:15:00|214696.4|214646.4|214513.5|214463.5|214699.6|214649.6|214408.2|214358.2|871
1638282000000|2021-11-30 14:20:00|214513.3|214463.3|214473.1|214423.1|214622.3|214572.3|214467.4|214417.4|846
1638282300000|2021-11-30 14:25:00|214472.3|214422.3|214349.1|214299.1|214504|214454|214327.4|214277.4|819
1638282600000|2021-11-30 14:30:00|214348.6|214298.6|214293.7|214243.7|214510.7|214460.7|214173.1|214123.1|1110
1638282900000|2021-11-30 14:35:00|214291.9|214241.9|214183.9|214133.9|214545.8|214495.8|214175.7|214125.7|1017
1638283200000|2021-11-30 14:40:00|214180.1|214130.1|214069.1|214019.1|214186.4|214136.4|214042.1|213992.1|930
1638283500000|2021-11-30 14:45:00|214068.1|214018.1|213573.3|213523.3|214077|214027|213437.2|213387.2|1109
1638283800000|2021-11-30 14:50:00|213570.4|213520.4|213591.5|213541.5|213645.6|213595.6|213250.4|213200.4|1118
1638284100000|2021-11-30 14:55:00|213588.3|213538.3|213286.8|213136.8|213592.8|213542.8|213152.4|213102.4|1005
1638284400000|2021-11-30 15:00:00|213282.9|213132.9|212977.7|212927.7|213505.3|213455.3|212863.5|212771.7|1115
1638284700000|2021-11-30 15:05:00|212976.2|212926.2|213111.2|213061.2|213322.8|213272.8|212972.4|212922.4|1039
1638285000000|2021-11-30 15:10:00|213113.2|213063.2|213238|213188|213253.3|213203.3|213007.3|212957.3|1005
1638285300000|2021-11-30 15:15:00|213241.2|213191.2|213260.6|213210.6|213292.1|213242.1|213053|213003|1001
1638285600000|2021-11-30 15:20:00|213261.6|213211.6|213258.3|213208.3|213308.4|213258.4|213103.4|213053.4|1009
1638285900000|2021-11-30 15:25:00|213257.4|213207.4|213120.2|213070.2|213260.5|213210.5|212963.6|212913.6|1037
1638286200000|2021-11-30 15:30:00|213122|213072|213436|213386|213480|213430|213033.6|212983.6|1094
1638286500000|2021-11-30 15:35:00|213439|213389|214295.4|214145.4|214439.6|214289.6|213432.4|213382.4|1177
1638286800000|2021-11-30 15:40:00|214296.9|214146.9|214343.4|214293.4|214615.7|214499.2|214079.4|213977.4|1157
1638287100000|2021-11-30 15:45:00|214344.6|214294.6|214822.5|214672.5|214848.9|214741|214334.2|214225.7|1173
1638287400000|2021-11-30 15:50:00|214818.9|214668.9|215270.8|215120.8|215531.9|215406.2|214633.6|214533.8|1187
1638287700000|2021-11-30 15:55:00|215267.5|215117.5|214882.9|214832.9|215322.3|215172.3|214441.6|214341.1|1187
1638288000000|2021-11-30 16:00:00|214908.9|214858.9|215021.7|214871.7|215074.6|214977.4|214584.7|214507.7|1181
1638288300000|2021-11-30 16:05:00|215021.8|214871.8|215247.2|215197.2|215303.4|215223.5|214808|214687.3|1173
1638288600000|2021-11-30 16:10:00|215253.3|215203.3|214802.5|214752.5|215263.2|215213.2|214711.3|214661.3|1134
1638288900000|2021-11-30 16:15:00|214802.1|214752.1|214939.8|214889.8|215060.3|214990.9|214591.9|214541.9|1112
1638289200000|2021-11-30 16:20:00|214937.6|214887.6|215091.5|215041.5|215196.5|215096.9|214680.1|214551.7|1099
1638289500000|2021-11-30 16:25:00|215092.7|215042.7|214509.5|214459.5|215172.9|215122.9|214489.6|214439.6|1113
1638289800000|2021-11-30 16:30:00|214515.6|214465.6|214538|214488|214692.2|214642.2|214268.2|214218.2|1058
1638290100000|2021-11-30 16:35:00|214537.6|214487.6|213816.8|213766.8|214631.2|214580|213765.2|213634.6|1079
1638290400000|2021-11-30 16:40:00|213875.8|213725.8|214642.2|214592.2|214708.1|214608.3|213875.8|213725.8|1043
1638290700000|2021-11-30 16:45:00|214641.5|214591.5|214545.1|214495.1|214762.5|214691.9|214428.7|214348.9|1137
1638291000000|2021-11-30 16:50:00|214545.6|214495.6|214739.3|214689.3|214855.6|214739.1|214467.8|214417.8|1093
1638291300000|2021-11-30 16:55:00|214737|214687|214749.4|214699.4|215015.5|214926.8|214503.2|214450.6|1105
1638291600000|2021-11-30 17:00:00|214752.8|214702.8|215020.7|214870.7|215093|214985.8|214462.3|214412.3|1057
1638291900000|2021-11-30 17:05:00|215021.6|214871.6|214948.1|214898.1|215304.9|215205.2|214825.1|214734|1072
1638292200000|2021-11-30 17:10:00|214948.4|214898.4|214966.5|214916.5|215224.2|215125|214838.4|214778.6|1071
1638292500000|2021-11-30 17:15:00|214966|214916|214839.5|214789.5|215076.1|215026.1|214792.4|214742.4|910
1638292800000|2021-11-30 17:20:00|214841.7|214791.7|214460.8|214410.8|214989.5|214939.5|214450.5|214360|969
1638293100000|2021-11-30 17:25:00|214460.7|214410.7|214536.1|214486.1|214785.5|214732|214460.7|214410.7|939
1638293400000|2021-11-30 17:30:00|214535.6|214485.6|214131.5|214081.5|214643.9|214593.9|214036.8|213985.1|976
1638293700000|2021-11-30 17:35:00|214136.5|214086.5|214255.3|214205.3|214351.3|214301.3|214049.2|213999.2|1003
1638294000000|2021-11-30 17:40:00|214255.1|214205.1|214268.6|214218.6|214559.1|214509.1|214215.3|214165.3|884
1638294300000|2021-11-30 17:45:00|214272|214222|214266.9|214216.9|214353.3|214303.3|214107.4|214057.4|992
1638294600000|2021-11-30 17:50:00|214265.4|214215.4|213987.9|213937.9|214293.9|214243.9|213950.1|213900.1|1020
1638294900000|2021-11-30 17:55:00|213991.1|213941.1|214367.2|214317.2|214460.5|214410.5|213987.9|213937.9|978
1638295200000|2021-11-30 18:00:00|214324.6|214274.6|214301.2|214251.2|214410.4|214360.4|214191.6|214141.6|1005
1638295500000|2021-11-30 18:05:00|214300.3|214250.3|214158.9|214108.9|214300.3|214250.3|213978.4|213928.4|921
1638295800000|2021-11-30 18:10:00|214157.2|214107.2|214146.5|214096.5|214225.5|214175.5|214073.7|214023.7|946
1638296100000|2021-11-30 18:15:00|214146.4|214096.4|214178.4|214128.4|214294.2|214244.2|213913.5|213863.5|900
1638296400000|2021-11-30 18:20:00|214179.8|214129.8|214081.4|214031.4|214257.4|214207.4|214000.3|213950.3|876
1638296700000|2021-11-30 18:25:00|214090.5|214040.5|214030.8|213980.8|214207.6|214157.6|214017|213967|967
1638297000000|2021-11-30 18:30:00|214017.7|213967.7|213961.7|213911.7|214064.4|214014.4|213861.6|213811.6|974
1638297300000|2021-11-30 18:35:00|213960.6|213910.6|213916.1|213866.1|214051.9|214001.9|213905.3|213855.3|806
1638297600000|2021-11-30 18:40:00|213916.8|213866.8|214090|214040|214151.2|214101.2|213887.7|213837.7|867
1638297900000|2021-11-30 18:45:00|214089.1|214039.1|214101.2|214051.2|214278.2|214228.2|213985.9|213935.9|860
1638298200000|2021-11-30 18:50:00|214100.9|214050.9|214201.8|214151.8|214257.7|214207.7|214067.5|214017.5|808
1638298500000|2021-11-30 18:55:00|214201.9|214151.9|214329.6|214279.6|214345.7|214295.7|214197.2|214147.2|732
1638298800000|2021-11-30 19:00:00|214330.2|214280.2|214310.3|214260.3|214390.3|214340.3|214231.2|214181.2|870
1638299100000|2021-11-30 19:05:00|214311.4|214261.4|214421.2|214371.2|214489.8|214439.8|214303.2|214253.2|814
1638299400000|2021-11-30 19:10:00|214416.3|214366.3|214353.4|214303.4|214419.3|214369.3|214290|214240|844
1638299700000|2021-11-30 19:15:00|214352.9|214302.9|214552.6|214502.6|214640.7|214590.7|214344.5|214294.5|863
1638300000000|2021-11-30 19:20:00|214550.1|214500.1|214568.4|214518.4|214613.6|214563.6|214451.6|214401.6|827
1638300300000|2021-11-30 19:25:00|214566.6|214516.6|214743.4|214693.4|214749.3|214699.3|214521.9|214471.9|813
1638300600000|2021-11-30 19:30:00|214746.4|214696.4|214613.3|214563.3|214752.2|214702.2|214550.7|214500.7|856
1638300900000|2021-11-30 19:35:00|214607.3|214557.3|214659.4|214609.4|214660.7|214610.7|214575|214525|798
1638301200000|2021-11-30 19:40:00|214659.2|214609.2|214764.3|214714.3|214885|214835|214564.3|214514.3|890
1638301500000|2021-11-30 19:45:00|214764.7|214714.7|214717.7|214667.7|214850.9|214800.9|214677.5|214627.5|852
1638301800000|2021-11-30 19:50:00|214718.5|214668.5|214824.3|214774.3|214896.7|214846.7|214707.1|214657.1|872
1638302100000|2021-11-30 19:55:00|214825.8|214775.8|214527.7|214477.7|214831.3|214781.3|214502.6|214452.6|1024
1638302400000|2021-11-30 20:00:00|214533.1|214483.1|214607|214557|214662.5|214612.5|214488.1|214438.1|1026
1638302700000|2021-11-30 20:05:00|214610.4|214560.4|214883.6|214833.6|214891.3|214841.3|214577.8|214527.8|927
1638303000000|2021-11-30 20:10:00|214883.9|214833.9|214811.8|214761.8|214959.5|214909.5|214697.6|214647.6|884
1638303300000|2021-11-30 20:15:00|214810.8|214760.8|214812|214762|214903.5|214853.5|214690.5|214640.5|842
1638303600000|2021-11-30 20:20:00|214801.5|214751.5|214839.6|214789.6|214974|214924|214793.8|214743.8|942
1638303900000|2021-11-30 20:25:00|214838.7|214788.7|214866.8|214816.8|215030.6|214980.6|214791.7|214741.7|938
1638304200000|2021-11-30 20:30:00|214866.6|214816.6|214840|214790|214918.1|214868.1|214716.4|214666.4|907
1638304500000|2021-11-30 20:35:00|214840.5|214790.5|214652.5|214602.5|214858.1|214808.1|214630.5|214580.5|842
1638304800000|2021-11-30 20:40:00|214655.4|214605.4|214684|214634|214800.6|214750.6|214619|214569|797
1638305100000|2021-11-30 20:45:00|214683.1|214633.1|214607.2|214557.2|214744.5|214694.5|214592.5|214542.5|796
1638305400000|2021-11-30 20:50:00|214607.7|214557.7|214589.5|214539.5|214690.1|214640.1|214514.4|214464.4|1008
1638305700000|2021-11-30 20:55:00|214583.5|214533.5|214529.7|214479.7|214647.7|214597.7|214306.3|214256.3|966
1638306000000|2021-11-30 21:00:00|214525.9|214475.9|214303.5|214253.5|214590.9|214478.2|214291.1|214183.9|872
1638306300000|2021-11-30 21:05:00|214306.1|214256.1|214422.1|214272.1|214459.7|214371.8|214301|214236.1|748
1638306600000|2021-11-30 21:10:00|214421.5|214271.5|214394|214344|214463.4|214368|214329.5|214240.5|788
1638306900000|2021-11-30 21:15:00|214396.3|214346.3|214458.4|214308.4|214486.4|214386.1|214301.1|214251.1|669
1638307200000|2021-11-30 21:20:00|214457.7|214307.7|214441.9|214391.9|214483.3|214394.1|214386.3|214284.3|493
1638307500000|2021-11-30 21:25:00|214442.2|214392.2|214585.5|214435.5|214587.7|214493.3|214435.6|214373.5|480
1638307800000|2021-11-30 21:30:00|214586.6|214436.6|214525.2|214475.2|214600.8|214498.9|214519.9|214407.6|419
1638308100000|2021-11-30 21:35:00|214525.3|214475.3|214365.6|214315.6|214581.9|214485.4|214351.7|214246.6|518
1638308400000|2021-11-30 21:40:00|214362.5|214312.5|214436.1|214286.1|214493.5|214380.7|214357.2|214254.4|404
1638308700000|2021-11-30 21:45:00|214432.1|214282.1|214438.6|214288.6|214524.5|214374.5|214348.1|214252.1|394
1638309000000|2021-11-30 21:50:00|214443.7|214293.7|214479.2|214329.2|214512.9|214362.9|214391|214278.4|371
1638309300000|2021-11-30 21:55:00|214475.2|214325.2|214571.9|214421.9|214588.9|214501.8|214472.7|214322.7|304
1638309600000|2021-11-30 22:00:00|214678.5|214416.3|214780.8|214483.8|214821.2|214524.2|214614.5|214405.5|71
1638309900000|2021-11-30 22:05:00|214773.5|214476.5|214740.9|214443.9|214789.6|214492.6|214730.9|214433.9|103
1638310200000|2021-11-30 22:10:00|214757.5|214460.5|214636.9|214339.9|214815.1|214518.1|214611.1|214314.1|255
1638310500000|2021-11-30 22:15:00|214675.2|214378.2|214659.1|214362.1|214699.6|214402.6|214613.1|214316.1|174
1638310800000|2021-11-30 22:20:00|214657.2|214360.2|214638.7|214341.7|214726.5|214429.5|214626.6|214329.6|121
1638311100000|2021-11-30 22:25:00|214681.4|214384.4|214645.4|214348.4|214691.3|214394.3|214633.7|214336.7|132
1638311400000|2021-11-30 22:30:00|214647.2|214350.2|214595.3|214298.3|214657.5|214360.5|214570.9|214279.9|240
1638311700000|2021-11-30 22:35:00|214595.2|214298.2|214606|214309|214632|214335|214564.4|214280.6|155
1638312000000|2021-11-30 22:40:00|214608.1|214311.1|214719.9|214422.9|214768.3|214471.3|214568.7|214273.3|170
1638312300000|2021-11-30 22:45:00|214743.3|214446.3|214709.7|214412.7|214783.4|214486.4|214655.7|214358.7|246
1638312600000|2021-11-30 22:50:00|214704.7|214407.7|214710.6|214413.6|214724|214427|214683.2|214386.2|170
1638312900000|2021-11-30 22:55:00|214725|214428|214703.1|214406.1|214743.5|214446.5|214646|214349|255
1638313200000|2021-11-30 23:00:00|214698.1|214401.1|214476.5|214326.5|214721.9|214463.6|214360.1|214259.4|560
1638313500000|2021-11-30 23:05:00|214469.3|214319.3|214509.7|214359.7|214582.4|214406.2|214425.3|214307.8|641
1638313800000|2021-11-30 23:10:00|214509.8|214359.8|214507|214357|214574.7|214424.7|214460.5|214325.8|587
1638314100000|2021-11-30 23:15:00|214516.2|214366.2|214461.7|214311.7|214520.5|214370.5|214404.4|214296.3|536
1638314400000|2021-11-30 23:20:00|214464.6|214314.6|214451.8|214301.8|214465.9|214315.9|214417.2|214267.2|567
1638314700000|2021-11-30 23:25:00|214451.1|214301.1|214501.7|214351.7|214514.8|214364.8|214395.8|214292.3|509
1638315000000|2021-11-30 23:30:00|214500.1|214350.1|214501|214351|214521.2|214402.9|214446.3|214321.2|549
1638315300000|2021-11-30 23:35:00|214500.7|214350.7|214485.3|214335.3|214506.7|214392.1|214427.1|214323|511
1638315600000|2021-11-30 23:40:00|214485.4|214335.4|214549.3|214399.3|214586.4|214480|214482.6|214332.6|559
1638315900000|2021-11-30 23:45:00|214546.9|214396.9|214586.1|214436.1|214587.8|214437.8|214450.1|214300.1|525
1638316200000|2021-11-30 23:50:00|214586.4|214436.4|214484|214434|214586.4|214436.4|214483.1|214350.2|459
1638316500000|2021-11-30 23:55:00|214484.5|214434.5|214351.3|214201.3|214534|214439.2|214331.6|214181.6|467
1638316800000|2021-12-01 00:00:00|214351.5|214201.5|214263.4|214113.4|214351.6|214227.4|214212|214109.8|586
1638317100000|2021-12-01 00:05:00|214260|214110|214309.2|214159.2|214332.3|214234.4|214213.2|214109.1|534
1638317400000|2021-12-01 00:10:00|214309.5|214159.5|214294.7|214144.7|214317.2|214193.2|214220.7|214104.6|548
1638317700000|2021-12-01 00:15:00|214292.6|214142.6|214415.7|214265.7|214423.3|214312.5|214229.2|214128.6|489
1638318000000|2021-12-01 00:20:00|214415.6|214265.6|214375.6|214225.6|214430.3|214280.3|214370.6|214220.6|518
1638318300000|2021-12-01 00:25:00|214376.3|214226.3|214408.6|214258.6|214425.5|214275.5|214366.7|214216.7|551
1638318600000|2021-12-01 00:30:00|214408.8|214258.8|214333.9|214183.9|214408.8|214258.8|214269.2|214158.7|629
1638318900000|2021-12-01 00:35:00|214324.5|214174.5|214377.4|214227.4|214394.6|214288.4|214277.5|214171.9|519
1638319200000|2021-12-01 00:40:00|214377.8|214227.8|214242.5|214092.5|214390|214273.2|214184|214065|663
1638319500000|2021-12-01 00:45:00|214241.3|214091.3|214152.7|214002.7|214245.4|214135|214094.1|213985.9|603
1638319800000|2021-12-01 00:50:00|214153|214003|214304.9|214154.9|214327|214177|214147.2|213997.2|707
1638320100000|2021-12-01 00:55:00|214306.6|214156.6|214383.2|214233.2|214434.4|214284.4|214244.9|214094.9|590
1638320400000|2021-12-01 01:00:00|214388.3|214238.3|214392|214342|214467.2|214351.3|214365.1|214215.1|565
1638320700000|2021-12-01 01:05:00|214389.1|214339.1|214352.4|214202.4|214444.3|214344.3|214220.3|214070.3|650
1638321000000|2021-12-01 01:10:00|214352.3|214202.3|214244.2|214094.2|214386.1|214236.1|214233|214083|622
1638321300000|2021-12-01 01:15:00|214244|214094|214155.9|214005.9|214276.3|214126.3|214111|213990.7|577
1638321600000|2021-12-01 01:20:00|214154.4|214004.4|214321.4|214171.4|214350.8|214200.8|214153.2|214003.2|705
1638321900000|2021-12-01 01:25:00|214315.6|214165.6|214278.1|214128.1|214355.6|214205.6|214265.9|214115.9|650
1638322200000|2021-12-01 01:30:00|214276|214126|214278|214128|214349.8|214199.8|214256.5|214106.5|632
1638322500000|2021-12-01 01:35:00|214280.6|214130.6|214211.4|214061.4|214295.8|214145.8|214190|214040|503
1638322800000|2021-12-01 01:40:00|214211.3|214061.3|214181.5|214031.5|214258.1|214108.1|214157.7|214007.7|560
1638323100000|2021-12-01 01:45:00|214179.8|214029.8|214254.9|214104.9|214270.6|214147.1|214178.4|214028.4|505
1638323400000|2021-12-01 01:50:00|214263|214113|214266.1|214116.1|214271.8|214139.5|214189.5|214066.5|560
1638323700000|2021-12-01 01:55:00|214265.5|214115.5|214298.1|214148.1|214336.9|214186.9|214240.6|214090.6|571
1638324000000|2021-12-01 02:00:00|214297.6|214147.6|214141.5|213991.5|214302.9|214160.1|214136.8|213990.9|669
1638324300000|2021-12-01 02:05:00|214141.2|213991.2|214148.2|213998.2|214168.2|214057.9|214062.9|213961|492
1638324600000|2021-12-01 02:10:00|214147.7|213997.7|214170.8|214020.8|214172|214061.7|214099.3|213975.6|569
1638324900000|2021-12-01 02:15:00|214170.1|214020.1|214124.5|213974.5|214197.3|214061.9|214099.9|213970.4|439
1638325200000|2021-12-01 02:20:00|214124.4|213974.4|214105.6|213955.6|214133.1|214019.4|214069.4|213943.9|494
1638325500000|2021-12-01 02:25:00|214104.8|213954.8|214101|213951|214117.6|214009.7|214043.1|213943.7|460
1638325800000|2021-12-01 02:30:00|214102.1|213952.1|214096.4|213946.4|214103.2|214001.6|214012.2|213916.2|553
1638326100000|2021-12-01 02:35:00|214096.3|213946.3|214012.3|213962.3|214098.2|213992.7|214012.3|213917.5|362
1638326400000|2021-12-01 02:40:00|214009.2|213959.2|214012.3|213962.3|214078.1|213979.4|213990.3|213903|252
1638326700000|2021-12-01 02:45:00|214017.3|213967.3|214092.5|213942.5|214105.6|214010.1|213999.3|213898.6|475
1638327000000|2021-12-01 02:50:00|214093.3|213943.3|214067.7|213917.7|214104.9|214003.9|214008.6|213907.2|522
1638327300000|2021-12-01 02:55:00|214066.2|213916.2|214000.7|213950.7|214067.9|213973.4|213991.9|213895.1|446
1638327600000|2021-12-01 03:00:00|213996.6|213946.6|213994.7|213844.7|214051.7|213961|213946.8|213840.8|527
1638327900000|2021-12-01 03:05:00|213995|213845|214031.3|213881.3|214036.3|213926.3|213933|213830|523
1638328200000|2021-12-01 03:10:00|214030|213880|213959.7|213809.7|214063.2|213957|213926.6|213808.7|479
1638328500000|2021-12-01 03:15:00|213960.3|213810.3|213905.2|213755.2|213982.2|213874.3|213837.7|213741.1|406
1638328800000|2021-12-01 03:20:00|213858.4|213808.4|213933.7|213783.7|213947.5|213837.5|213832.9|213750.5|469
1638329100000|2021-12-01 03:25:00|213933.9|213783.9|213972|213822|213977.6|213857.1|213892.6|213775.4|355
1638329400000|2021-12-01 03:30:00|213972.1|213822.1|213967.2|213817.2|213977|213874.1|213897|213796.5|501
1638329700000|2021-12-01 03:35:00|213952.6|213802.6|213897.6|213747.6|213980.8|213879.8|213827.2|213733.8|525
1638330000000|2021-12-01 03:40:00|213891.4|213741.4|213918.5|213768.5|213939.9|213838.4|213822.2|213736.4|550
1638330300000|2021-12-01 03:45:00|213918.2|213768.2|213773.8|213623.8|213919.8|213822.5|213723.4|213621.9|514
1638330600000|2021-12-01 03:50:00|213773.6|213623.6|213673.5|213523.5|213777.8|213650|213591.6|213485.9|556
1638330900000|2021-12-01 03:55:00|213673.7|213523.7|213690|213540|213714.8|213610|213595.3|213492.7|545
1638331200000|2021-12-01 04:00:00|213690.1|213540.1|213698.9|213548.9|213707.2|213604.9|213633.1|213530.7|509
1638331500000|2021-12-01 04:05:00|213698.7|213548.7|213615.4|213465.4|213706.5|213605|213544.3|213443|463
1638331800000|2021-12-01 04:10:00|213566.6|213516.6|213549.2|213399.2|213635.4|213524.4|213494.7|213386.5|476
1638332100000|2021-12-01 04:15:00|213549.1|213399.1|213514.6|213364.6|213558.9|213460.2|213443.8|213342.3|427
1638332400000|2021-12-01 04:20:00|213514.2|213364.2|213515.6|213365.6|213525.3|213428.2|213445|213353.9|287
1638332700000|2021-12-01 04:25:00|213515.2|213365.2|213505|213355|213546.9|213444.1|213447.4|213350.3|314
1638333000000|2021-12-01 04:30:00|213504|213354|213373.4|213223.4|213504.3|213421.3|213315.8|213209.9|569
1638333300000|2021-12-01 04:35:00|213367.7|213217.7|213365.6|213315.6|213472.4|213343.2|213321.8|213205|382
1638333600000|2021-12-01 04:40:00|213365.8|213315.8|213280.3|213230.3|213422.4|213327.6|213269.6|213166.5|407
1638333900000|2021-12-01 04:45:00|213279.5|213229.5|213325.4|213175.4|213345.9|213233|213270.8|213153.2|427
1638334200000|2021-12-01 04:50:00|213323.9|213173.9|213276.9|213226.9|213339.1|213240|213245.7|213147.1|436
1638334500000|2021-12-01 04:55:00|213273.9|213223.9|213213|213163|213328|213228.2|213201.3|213098.6|397
1638334800000|2021-12-01 05:00:00|213213.3|213163.3|213214.5|213164.5|213269|213170.1|213181|213083.5|483
1638335100000|2021-12-01 05:05:00|213213.6|213163.6|213280.1|213130.1|213282.7|213184.5|213199.9|213099.8|392
1638335400000|2021-12-01 05:10:00|213281.3|213131.3|213188.2|213138.2|213311.2|213217.1|213186.6|213086.4|382
1638335700000|2021-12-01 05:15:00|213187.9|213137.9|213180.7|213130.7|213245.2|213137.9|213175.3|213077.1|277
1638336000000|2021-12-01 05:20:00|213181.1|213131.1|213167.1|213117.1|213232.5|213131.6|213144.1|213048.7|393
1638336300000|2021-12-01 05:25:00|213167.4|213117.4|213162.8|213112.8|213224.2|213121.1|213139.4|213044.5|338
1638336600000|2021-12-01 05:30:00|213162.4|213112.4|213179.2|213129.2|213240.9|213144|213155|213059.6|456
1638336900000|2021-12-01 05:35:00|213178.8|213128.8|213065.5|213015.5|213233.4|213133.2|213042.6|212946.1|398
1638337200000|2021-12-01 05:40:00|213063.9|213013.9|213082.5|213032.5|213143.8|213050.1|213047.8|212949.5|325
1638337500000|2021-12-01 05:45:00|213081.9|213031.9|213138.7|212988.7|213166.8|213067.8|213075.3|212979.4|366
1638337800000|2021-12-01 05:50:00|213138|212988|213158|213008|213174.2|213070|213084.8|212987.7|415
1638338100000|2021-12-01 05:55:00|213158.1|213008.1|213128.1|212978.1|213158.9|213051.9|213049.4|212951.4|560
1638338400000|2021-12-01 06:00:00|213129|212979|213113.2|213063.2|213241.2|213139.6|213075.7|212969.9|638
1638338700000|2021-12-01 06:05:00|213114.4|213064.4|213028.3|212978.3|213169.4|213071|213004.5|212948.7|511
1638339000000|2021-12-01 06:10:00|213025.6|212975.6|212821.4|212671.4|213057.4|212975.6|212732.2|212626.7|616
1638339300000|2021-12-01 06:15:00|212820.5|212670.5|213042|212892|213052.7|212902.7|212780.3|212670.2|552
1638339600000|2021-12-01 06:20:00|213042.4|212892.4|213079.5|212929.5|213091.9|212941.9|212979.8|212881|463
1638339900000|2021-12-01 06:25:00|213080.9|212930.9|213095|212945|213139.1|213004.6|213034.6|212930|462
1638340200000|2021-12-01 06:30:00|213093.4|212943.4|213107.1|212957.1|213129.6|213021.6|212987.6|212887|502
1638340500000|2021-12-01 06:35:00|213109.7|212959.7|213149.4|212999.4|213152.3|213056|213084.9|212944.7|427
1638340800000|2021-12-01 06:40:00|213149.7|212999.7|213189.8|213039.8|213199.2|213071.4|213110.9|212991.8|430
1638341100000|2021-12-01 06:45:00|213189.7|213039.7|213106.2|213056.2|213198.9|213080.1|213098.7|212992.7|458
1638341400000|2021-12-01 06:50:00|213106|213056|213141.1|212991.1|213165.4|213065|213074|212963.8|429
1638341700000|2021-12-01 06:55:00|213141.9|212991.9|213121.8|212971.8|213160.2|213012.6|213037.8|212934.6|537
1638342000000|2021-12-01 07:00:00|213122.6|212972.6|213185|213035|213196.2|213054.3|212953.7|212837.9|779
1638342300000|2021-12-01 07:05:00|213191.1|213041.1|213142.3|212992.3|213231.4|213132.5|213034.3|212906.5|761
1638342600000|2021-12-01 07:10:00|213142.9|212992.9|213184.7|213034.7|213217.3|213067.3|213028.4|212939|730
1638342900000|2021-12-01 07:15:00|213185|213035|213290.4|213140.4|213421.7|213318.3|213129.2|213026.1|727
1638343200000|2021-12-01 07:20:00|213290.2|213140.2|213457.6|213307.6|213467.9|213327.1|213238.4|213139.4|673
1638343500000|2021-12-01 07:25:00|213458.3|213308.3|213332.4|213182.4|213484.5|213396.2|213269.3|213178.4|648
1638343800000|2021-12-01 07:30:00|213332.1|213182.1|213251|213201|213391.5|213341.5|213229.8|213176.1|744
1638344100000|2021-12-01 07:35:00|213250.5|213200.5|213192.7|213142.7|213294.9|213244.9|213129.2|213079.2|807
1638344400000|2021-12-01 07:40:00|213191.4|213141.4|213156.1|213106.1|213255|213205|213134.9|213084.9|780
1638344700000|2021-12-01 07:45:00|213158.2|213108.2|213319.1|213269.1|213362|213312|213147.4|213097.4|817
1638345000000|2021-12-01 07:50:00|213318.9|213268.9|213194.3|213144.3|213319.5|213269.5|213194.3|213144.3|800
1638345300000|2021-12-01 07:55:00|213194.8|213144.8|213234.9|213184.9|213314.8|213264.8|213153.3|213103.3|903
1638345600000|2021-12-01 08:00:00|213233.2|213183.2|213160.8|213110.8|213402.7|213352.7|213152.5|213102.5|966
1638345900000|2021-12-01 08:05:00|213161.7|213111.7|213479.1|213429.1|213525.4|213475.4|213159.6|213109.6|836
1638346200000|2021-12-01 08:10:00|213478.2|213428.2|213563|213513|213608.5|213558.5|213460.8|213410.8|783
1638346500000|2021-12-01 08:15:00|213561.3|213511.3|213490.9|213440.9|213565.3|213515.3|213410.1|213360.1|792
1638346800000|2021-12-01 08:20:00|213490.7|213440.7|213468.9|213418.9|213549.4|213499.4|213350.6|213300.6|856
1638347100000|2021-12-01 08:25:00|213468.1|213418.1|213759.6|213709.6|213759.6|213709.6|213468.1|213418.1|788
1638347400000|2021-12-01 08:30:00|213756.2|213706.2|213757.9|213707.9|213888|213838|213686.1|213636.1|800
1638347700000|2021-12-01 08:35:00|213761.1|213711.1|213661|213611|213937.3|213887.3|213646.7|213596.7|906
1638348000000|2021-12-01 08:40:00|213661.5|213611.5|213865.2|213815.2|213896.8|213846.8|213606.3|213556.3|843
1638348300000|2021-12-01 08:45:00|213864|213814|214025.8|213975.8|214035.5|213985.5|213829.1|213779.1|851
1638348600000|2021-12-01 08:50:00|214027.5|213977.5|213951.5|213901.5|214033.6|213983.6|213912.3|213862.3|916
1638348900000|2021-12-01 08:55:00|213950|213900|213860|213810|213998.1|213948.1|213803.7|213753.7|891
1638349200000|2021-12-01 09:00:00|213858.4|213808.4|213889.2|213839.2|213956|213875|213701.9|213651.9|867
1638349500000|2021-12-01 09:05:00|213888.5|213838.5|213805.8|213755.8|213985|213935|213798.3|213748.3|877
1638349800000|2021-12-01 09:10:00|213809|213759|213807.8|213757.8|213862.2|213812.2|213623.9|213573.9|820
1638350100000|2021-12-01 09:15:00|213808.3|213758.3|213648.2|213598.2|213827.3|213777.3|213645.2|213595.2|893
1638350400000|2021-12-01 09:20:00|213648.6|213598.6|213568.6|213518.6|213675.9|213625.9|213482|213432|836
1638350700000|2021-12-01 09:25:00|213563|213513|213548.1|213498.1|213568.1|213518.1|213443.5|213393.5|707
1638351000000|2021-12-01 09:30:00|213550.9|213500.9|213590.9|213540.9|213647.9|213597.9|213484.3|213434.3|795
1638351300000|2021-12-01 09:35:00|213585.5|213535.5|213236.9|213186.9|213590.3|213540.3|213234.1|213184.1|892
1638351600000|2021-12-01 09:40:00|213238.1|213188.1|213102.1|213052.1|213255.6|213205.6|213097.4|213047.4|685
1638351900000|2021-12-01 09:45:00|213101.8|213051.8|213256.1|213206.1|213288.1|213238.1|213094.6|213044.6|727
1638352200000|2021-12-01 09:50:00|213254.3|213204.3|213100.1|213050.1|213255.3|213205.3|213076.6|213026.6|873
1638352500000|2021-12-01 09:55:00|213101.4|213051.4|213361.4|213311.4|213382.3|213332.3|213096.6|213046.6|814
1638352800000|2021-12-01 10:00:00|213360.5|213310.5|213359.6|213309.6|213377.7|213327.7|213247.4|213197.4|811
1638353100000|2021-12-01 10:05:00|213353.1|213303.1|213404.7|213354.7|213460.9|213410.9|213300|213250|852
1638353400000|2021-12-01 10:10:00|213398|213348|213320.4|213270.4|213398|213348|213248.1|213198.1|809
1638353700000|2021-12-01 10:15:00|213321.8|213271.8|213326.8|213276.8|213342.6|213292.6|213220.8|213170.8|780
1638354000000|2021-12-01 10:20:00|213329.6|213279.6|213240|213190|213409.1|213359.1|213229.8|213179.8|781
1638354300000|2021-12-01 10:25:00|213240.1|213190.1|213379.5|213329.5|213382.6|213332.6|213234.9|213184.9|774
1638354600000|2021-12-01 10:30:00|213380.9|213330.9|213401|213351|213417.7|213367.7|213359|213309|670
1638354900000|2021-12-01 10:35:00|213401.8|213351.8|213483.2|213433.2|213519.6|213469.6|213395.8|213345.8|732
1638355200000|2021-12-01 10:40:00|213482.6|213432.6|213697.5|213647.5|213710.7|213660.7|213479.2|213429.2|661
1638355500000|2021-12-01 10:45:00|213694.4|213644.4|213692.3|213642.3|213758.4|213708.4|213655|213605|807
1638355800000|2021-12-01 10:50:00|213696.8|213646.8|213637.3|213587.3|213802.7|213752.7|213636.9|213586.9|817
1638356100000|2021-12-01 10:55:00|213636.5|213586.5|213558.8|213508.8|213640.7|213590.7|213496.8|213446.8|770
1638356400000|2021-12-01 11:00:00|213551.5|213501.5|213510|213460|213551.5|213501.5|213449.7|213399.7|789
1638356700000|2021-12-01 11:05:00|213510.6|213460.6|213402.9|213352.9|213520.6|213470.6|213375.6|213325.6|698
1638357000000|2021-12-01 11:10:00|213403.9|213353.9|213485.5|213435.5|213489.5|213439.5|213396.2|213346.2|875
1638357300000|2021-12-01 11:15:00|213485.4|213435.4|213559.9|213509.9|213644|213594|213459.6|213409.6|902
1638357600000|2021-12-01 11:20:00|213560|213510|213465.7|213415.7|213564.7|213514.7|213422.3|213372.3|730
1638357900000|2021-12-01 11:25:00|213465.8|213415.8|213610.7|213560.7|213739.1|213635.8|213456.4|213406.4|701
1638358200000|2021-12-01 11:30:00|213610.3|213560.3|213560.2|213510.2|213675.1|213625.1|213517.3|213467.3|721
1638358500000|2021-12-01 11:35:00|213563.3|213513.3|213367.7|213317.7|213582.3|213532.3|213367|213317|566
1638358800000|2021-12-01 11:40:00|213368.6|213318.6|213294|213244|213459.8|213409.8|213271.4|213221.4|725
1638359100000|2021-12-01 11:45:00|213292.7|213242.7|213143.1|213093.1|213312.9|213262.9|213131.6|213081.6|765
1638359400000|2021-12-01 11:50:00|213143|213093|213048.6|212998.6|213294.5|213244.5|213043.1|212993.1|747
1638359700000|2021-12-01 11:55:00|213049.5|212999.5|212829.6|212779.6|213129.3|213079.3|212822.7|212772.7|719
1638360000000|2021-12-01 12:00:00|212825.7|212775.7|212794.5|212744.5|212870.5|212820.5|212664|212614|824
1638360300000|2021-12-01 12:05:00|212796.3|212746.3|212723.9|212673.9|212828.1|212778.1|212677.9|212627.9|691
1638360600000|2021-12-01 12:10:00|212722.6|212672.6|212600.8|212550.8|212788.3|212738.3|212594.7|212544.7|653
1638360900000|2021-12-01 12:15:00|212601.6|212551.6|212597.6|212547.6|212692.9|212642.9|212455.9|212405.9|882
1638361200000|2021-12-01 12:20:00|212598.1|212548.1|212611.3|212561.3|212643.6|212593.6|212519|212469|809
1638361500000|2021-12-01 12:25:00|212612|212562|212831.5|212781.5|212847.8|212797.8|212612|212562|833
1638361800000|2021-12-01 12:30:00|212832.8|212782.8|212907.2|212857.2|212951.7|212901.7|212780.3|212730.3|903
1638362100000|2021-12-01 12:35:00|212905.9|212855.9|212837.3|212787.3|212943.2|212893.2|212746.3|212696.3|870
1638362400000|2021-12-01 12:40:00|212834|212784|212784.5|212734.5|212851.3|212801.3|212675.9|212625.9|742
1638362700000|2021-12-01 12:45:00|212781.7|212731.7|212781.9|212731.9|212801.7|212751.7|212733|212683|653
1638363000000|2021-12-01 12:50:00|212788.6|212738.6|212725.1|212675.1|212864.7|212814.7|212701.6|212651.6|763
1638363300000|2021-12-01 12:55:00|212724.8|212674.8|212827.6|212777.6|212963.5|212913.5|212710.8|212660.8|697
1638363600000|2021-12-01 13:00:00|212831|212781|212774.5|212724.5|212960.7|212910.7|212738.8|212688.8|902
1638363900000|2021-12-01 13:05:00|212774.4|212724.4|212685.3|212635.3|212812.6|212762.6|212627.7|212577.7|827
1638364200000|2021-12-01 13:10:00|212686.4|212636.4|212939|212789|212966.3|212833.4|212676.3|212626.3|767
1638364500000|2021-12-01 13:15:00|212938.2|212788.2|212615.8|212565.8|212996.2|212849.2|212294.5|212193.1|990
1638364800000|2021-12-01 13:20:00|212641.8|212591.8|212693|212643|212931.4|212849.3|212556.3|212392|954
1638365100000|2021-12-01 13:25:00|212693.3|212643.3|212483.1|212333.1|212813|212763|212440|212290|946
1638365400000|2021-12-01 13:30:00|212481.9|212331.9|212284.9|212234.9|212488.8|212438.8|212253.6|212181.3|934
1638365700000|2021-12-01 13:35:00|212286.2|212236.2|212114.5|212064.5|212286.2|212236.2|212021.3|211971.3|940
1638366000000|2021-12-01 13:40:00|212116.2|212066.2|212152.3|212102.3|212168.7|212118.7|212067.4|212017.4|779
1638366300000|2021-12-01 13:45:00|212154|212104|212099.8|212049.8|212217.3|212167.3|212089.2|212039.2|832
1638366600000|2021-12-01 13:50:00|212100.5|212050.5|211862|211812|212115.4|212065.4|211849.5|211799.5|843
1638366900000|2021-12-01 13:55:00|211863.1|211813.1|211470.1|211420.1|211863.1|211813.1|211463.9|211413.9|866
1638367200000|2021-12-01 14:00:00|211470.8|211420.8|211479.6|211429.6|211620.8|211570.8|211198.8|211148.8|909
1638367500000|2021-12-01 14:05:00|211478.3|211428.3|211652.4|211602.4|211657.1|211607.1|211457|211407|862
1638367800000|2021-12-01 14:10:00|211660.4|211610.4|211683|211633|211731|211681|211603.1|211553.1|845
1638368100000|2021-12-01 14:15:00|211682.8|211632.8|211608.1|211558.1|211697.3|211647.3|211598.7|211548.7|832
1638368400000|2021-12-01 14:20:00|211607.4|211557.4|211365.2|211315.2|211639.5|211589.5|211349.6|211299.6|836
1638368700000|2021-12-01 14:25:00|211402.4|211352.4|211571.8|211521.8|211604.4|211554.4|211383.8|211333.8|893
1638369000000|2021-12-01 14:30:00|211567.4|211517.4|212030.7|211980.7|212112.8|212062.8|211548.5|211498.5|1005
1638369300000|2021-12-01 14:35:00|212030.2|211980.2|212042.3|211992.3|212067.6|212017.6|211795|211745|1001
1638369600000|2021-12-01 14:40:00|212045.7|211995.7|212166.6|212116.6|212207.7|212157.7|212030|211980|880
1638369900000|2021-12-01 14:45:00|212171.4|212121.4|212136.3|212086.3|212184.2|212134.2|211908.4|211858.4|1029
1638370200000|2021-12-01 14:50:00|212136.6|212086.6|211900|211850|212155|212105|211841.3|211791.3|884
1638370500000|2021-12-01 14:55:00|211899.9|211849.9|211807.7|211657.7|211906.5|211856.5|211760|211652.6|846
1638370800000|2021-12-01 15:00:00|211800.3|211650.3|211667.7|211617.7|211807.4|211716.3|211613.1|211563.1|957
1638371100000|2021-12-01 15:05:00|211664|211614|211604.8|211554.8|211682.1|211632.1|211502.6|211452.6|988
1638371400000|2021-12-01 15:10:00|211604.7|211554.7|211705.1|211655.1|211781.7|211731.7|211577.4|211527.4|890
1638371700000|2021-12-01 15:15:00|211706.6|211656.6|212172.9|212122.9|212180.2|212130.2|211677.8|211627.8|1000
1638372000000|2021-12-01 15:20:00|212173.7|212123.7|212456.9|212406.9|212464.5|212414.5|212158.8|212108.8|994
1638372300000|2021-12-01 15:25:00|212452.3|212402.3|212555.5|212405.5|212591.4|212475.4|212323.4|212273.4|954
1638372600000|2021-12-01 15:30:00|212483.4|212433.4|212426.9|212376.9|212580.4|212530.4|212406.3|212356.3|991
1638372900000|2021-12-01 15:35:00|212418.3|212368.3|212455.4|212405.4|212478.2|212428.2|212341.9|212291.9|848
1638373200000|2021-12-01 15:40:00|212459|212409|212356.5|212306.5|212542.3|212492.3|212189.2|212139.2|925
1638373500000|2021-12-01 15:45:00|212356.4|212306.4|212559.6|212509.6|212566.4|212516.4|212297.6|212247.6|872
1638373800000|2021-12-01 15:50:00|212559.7|212509.7|212442.9|212392.9|212584.8|212534.8|212377|212327|901
1638374100000|2021-12-01 15:55:00|212439.7|212389.7|212571.2|212521.2|212591.3|212541.3|212350.2|212300.2|844
1638374400000|2021-12-01 16:00:00|212569.8|212519.8|212645.8|212595.8|212853.8|212803.8|212550.7|212500.7|958
1638374700000|2021-12-01 16:05:00|212608.2|212558.2|212480.5|212430.5|212830.4|212780.4|212458.6|212408.6|823
1638375000000|2021-12-01 16:10:00|212482|212432|212632.1|212582.1|212724.8|212674.8|212480.5|212430.5|874
1638375300000|2021-12-01 16:15:00|212634.1|212584.1|212696.8|212646.8|212700.6|212650.6|212529.9|212479.9|774
1638375600000|2021-12-01 16:20:00|212696.7|212646.7|212792.7|212742.7|212849.4|212799.4|212695.3|212645.3|788
1638375900000|2021-12-01 16:25:00|212791.9|212741.9|212549.4|212499.4|212791.9|212741.9|212541.7|212491.7|794
1638376200000|2021-12-01 16:30:00|212550.8|212500.8|212626.6|212576.6|212649.4|212599.4|212394.9|212344.9|947
1638376500000|2021-12-01 16:35:00|212623.3|212573.3|212709.4|212659.4|212842.6|212792.6|212611.1|212561.1|916
1638376800000|2021-12-01 16:40:00|212709.1|212659.1|212792.9|212742.9|212827.5|212777.5|212632.5|212582.5|796
1638377100000|2021-12-01 16:45:00|212795.1|212745.1|212968.8|212918.8|212982.6|212932.6|212785|212735|866
1638377400000|2021-12-01 16:50:00|212972.6|212922.6|212929.7|212879.7|213068.5|213018.5|212869.7|212819.7|852
1638377700000|2021-12-01 16:55:00|212931.1|212881.1|213122.6|213072.6|213208.8|213158.8|212914.4|212864.4|915
1638378000000|2021-12-01 17:00:00|213123.3|213073.3|213328.4|213278.4|213336|213286|213113.5|213063.5|845
1638378300000|2021-12-01 17:05:00|213328.2|213278.2|213377.1|213327.1|213435.2|213385.2|213283.5|213233.5|812
1638378600000|2021-12-01 17:10:00|213377.2|213327.2|213150.7|213100.7|213403.6|213353.6|213150.7|213100.7|868
1638378900000|2021-12-01 17:15:00|213148.5|213098.5|213337.5|213287.5|213401.5|213351.5|213148.5|213098.5|834
1638379200000|2021-12-01 17:20:00|213336.7|213286.7|213236.9|213186.9|213427|213377|213205.1|213155.1|808
1638379500000|2021-12-01 17:25:00|213231.6|213181.6|213105.8|213055.8|213254|213204|213102.7|213052.7|818
1638379800000|2021-12-01 17:30:00|213102.3|213052.3|213105.2|213055.2|213130.1|213080.1|213014.4|212964.4|845
1638380100000|2021-12-01 17:35:00|213118.7|213068.7|213145.1|213095.1|213229.4|213179.4|213115.1|213065.1|844
1638380400000|2021-12-01 17:40:00|213144|213094|213019.4|212969.4|213144|213094|212976.9|212926.9|851
1638380700000|2021-12-01 17:45:00|213018.1|212968.1|213025.8|212975.8|213154.1|213104.1|212999|212949|809
1638381000000|2021-12-01 17:50:00|213025.3|212975.3|213143.2|213093.2|213144.2|213094.2|212929.5|212879.5|864
1638381300000|2021-12-01 17:55:00|213143.6|213093.6|213210.2|213160.2|213258.8|213208.8|212991.7|212941.7|961
1638381600000|2021-12-01 18:00:00|213212|213162|213464.7|213414.7|213483.7|213433.7|213160.9|213110.9|883
1638381900000|2021-12-01 18:05:00|213467.7|213417.7|213604.9|213554.9|213613.3|213563.3|213440.2|213390.2|888
1638382200000|2021-12-01 18:10:00|213604.4|213554.4|213455|213405|213621.3|213571.3|213455|213405|877
1638382500000|2021-12-01 18:15:00|213453|213403|213698.1|213648.1|213734.2|213684.2|213453|213403|855
1638382800000|2021-12-01 18:20:00|213698.9|213648.9|213566|213516|213809.9|213759.9|213520.3|213470.3|919
1638383100000|2021-12-01 18:25:00|213566.6|213516.6|213487|213437|213641.1|213563.6|213428.1|213378.1|893
1638383400000|2021-12-01 18:30:00|213482.2|213432.2|213400.6|213350.6|213497|213447|213331.7|213281.7|928
1638383700000|2021-12-01 18:35:00|213402.8|213352.8|213458.2|213408.2|213554.8|213504.8|213379.7|213329.7|884
1638384000000|2021-12-01 18:40:00|213442.1|213392.1|213677.8|213627.8|213718.1|213668.1|213385|213335|953
1638384300000|2021-12-01 18:45:00|213672.3|213622.3|214047.6|213997.6|214056.3|214006.3|213662.2|213612.2|1010
1638384600000|2021-12-01 18:50:00|214047.1|213997.1|213982.6|213932.6|214151.2|214101.2|213900.7|213850.7|1002
1638384900000|2021-12-01 18:55:00|213985.3|213935.3|213741|213591|214015.2|213965.2|213684.2|213582.3|936
1638385200000|2021-12-01 19:00:00|213742.3|213592.3|213691.9|213641.9|213827.6|213755.7|213648.5|213592.3|993
1638385500000|2021-12-01 19:05:00|213692|213642|213871.3|213821.3|213871.3|213821.3|213585.7|213535.7|1012
1638385800000|2021-12-01 19:10:00|213872.1|213822.1|214027.6|213977.6|214096.3|214046.3|213808.3|213758.3|885
1638386100000|2021-12-01 19:15:00|214027.5|213977.5|213950.4|213900.4|214066.5|214016.5|213893.7|213843.7|982
1638386400000|2021-12-01 19:20:00|213950.5|213900.5|213934.2|213884.2|214031.4|213981.4|213892.2|213842.2|942
1638386700000|2021-12-01 19:25:00|213938.5|213888.5|213814.2|213764.2|214030.8|213980.8|213701.4|213651.4|968
1638387000000|2021-12-01 19:30:00|213814.1|213764.1|213746|213696|213839.5|213789.5|213667.3|213617.3|818
1638387300000|2021-12-01 19:35:00|213756.7|213706.7|213668.1|213618.1|213882.3|213832.3|213626.2|213576.2|847
1638387600000|2021-12-01 19:40:00|213663.9|213613.9|213710.7|213660.7|213840.6|213790.6|213608.6|213558.6|980
1638387900000|2021-12-01 19:45:00|213711.5|213661.5|213762.1|213712.1|213801.2|213751.2|213678.7|213628.7|868
1638388200000|2021-12-01 19:50:00|213767.8|213717.8|213856.4|213806.4|213866.2|213816.2|213673.7|213623.7|953
1638388500000|2021-12-01 19:55:00|213859.9|213809.9|213797.4|213747.4|213901.1|213851.1|213730.4|213680.4|995
1638388800000|2021-12-01 20:00:00|213796.8|213746.8|213923.8|213873.8|213928.3|213878.3|213605.8|213555.8|1028
1638389100000|2021-12-01 20:05:00|213925.5|213875.5|213932.2|213882.2|213999.9|213949.9|213829.5|213779.5|969
1638389400000|2021-12-01 20:10:00|213925.2|213875.2|213659.1|213609.1|213944.2|213894.2|213642.4|213592.4|922
1638389700000|2021-12-01 20:15:00|213656.8|213606.8|213838.6|213788.6|213859.7|213809.7|213656.8|213606.8|979
1638390000000|2021-12-01 20:20:00|213841.1|213791.1|214064.3|214014.3|214095.4|214045.4|213764.5|213714.5|909
1638390300000|2021-12-01 20:25:00|214064.1|214014.1|214037.8|213987.8|214171.2|214121.2|213995.9|213945.9|1009
1638390600000|2021-12-01 20:30:00|214042.7|213992.7|214164.7|214114.7|214198.8|214148.8|214002.7|213952.7|984
1638390900000|2021-12-01 20:35:00|214167.9|214117.9|214108.5|214058.5|214262.7|214212.7|214096.4|214046.4|993
1638391200000|2021-12-01 20:40:00|214109.4|214059.4|213954|213904|214126.8|214076.8|213923.3|213873.3|925
1638391500000|2021-12-01 20:45:00|213953.9|213903.9|214126.2|214076.2|214151.5|214101.5|213924.2|213874.2|881
1638391800000|2021-12-01 20:50:00|214126.4|214076.4|214222.9|214172.9|214240.8|214190.8|214078.7|214028.7|883
1638392100000|2021-12-01 20:55:00|214223.1|214173.1|214410.7|214360.7|214429.4|214379.4|214217.9|214167.9|975
1638392400000|2021-12-01 21:00:00|214412.9|214362.9|214359.3|214309.3|214440.3|214390.3|214312.7|214262.7|954
1638392700000|2021-12-01 21:05:00|214406.9|214256.9|214493.3|214443.3|214495.3|214445.3|214340.8|214249.3|340
1638393000000|2021-12-01 21:10:00|214504.1|214454.1|214684.7|214534.7|214694.6|214587.7|214493.9|214429.6|728
1638393300000|2021-12-01 21:15:00|214679.8|214529.8|214735.9|214685.9|214764.7|214714.7|214598.2|214502.2|611
1638393600000|2021-12-01 21:20:00|214736.3|214686.3|214789.5|214739.5|214871.3|214789.1|214728.3|214626.5|584
1638393900000|2021-12-01 21:25:00|214789.1|214739.1|214782.5|214732.5|214851.7|214782|214763.8|214688|601
1638394200000|2021-12-01 21:30:00|214782.3|214732.3|214816.6|214766.6|214870.9|214770.8|214775.8|214675.1|416
1638394500000|2021-12-01 21:35:00|214817.1|214767.1|214850.7|214700.7|214868.1|214767.1|214797.7|214698.2|87
1638394800000|2021-12-01 21:40:00|214828.7|214678.7|214824.3|214674.3|214837.6|214736.7|214765.6|214662.7|361
1638395100000|2021-12-01 21:45:00|214824.6|214674.6|214892|214742|214906.2|214791|214751.1|214634|499
1638395400000|2021-12-01 21:50:00|214895.9|214745.9|215113.1|214963.1|215128.3|215005.6|214885.3|214735.3|506
1638395700000|2021-12-01 21:55:00|215121.5|214971.5|215215.5|215065.5|215234.2|215084.2|215115.4|214887.7|500
1638396000000|2021-12-01 22:00:00|215182.4|215032.4|215180.9|214883.9|215234.2|215075.6|214929.6|214632.6|125
1638396300000|2021-12-01 22:05:00|215180.6|214883.6|214853.6|214556.6|215213.2|215002.7|214836|214539|186
1638396600000|2021-12-01 22:10:00|214836.5|214539.5|215211.6|214914.6|215252.8|215044|214830.1|214533.1|467
1638396900000|2021-12-01 22:15:00|215159.5|215009.5|215223.9|214931.8|215227.6|215009.5|215159.5|214894.2|144
1638397200000|2021-12-01 22:20:00|215216.6|214919.6|215227.8|214930.8|215239.9|214947.5|215165.6|214868.6|154
1638397500000|2021-12-01 22:25:00|215227.4|214930.4|215190.6|214923.3|215256.3|214995.5|215130.5|214892.5|193
1638397800000|2021-12-01 22:30:00|215128.8|214978.8|215173.2|215023.2|215224.6|215026.3|215091.1|214892|249
1638398100000|2021-12-01 22:35:00|215171.7|215021.7|215164.4|215014.4|215227.6|215039.6|215148|214959.7|168
1638398400000|2021-12-01 22:40:00|215168.7|215018.7|214911.3|214614.3|215222.5|215034.8|214841.4|214544.4|289
1638398700000|2021-12-01 22:45:00|214877.6|214580.6|214749.4|214452.4|214957.1|214660.1|214682.1|214385.1|249
1638399000000|2021-12-01 22:50:00|214773.4|214476.4|214892.2|214595.2|214949.5|214652.5|214773.4|214476.4|359
1638399300000|2021-12-01 22:55:00|214901.8|214604.8|214903.4|214606.4|214916.3|214619.3|214757.5|214460.5|181
1638399600000|2021-12-01 23:00:00|214923.3|214626.3|215078.6|214807.3|215120.2|214866.2|214694.2|214397.2|739
1638399900000|2021-12-01 23:05:00|215078|214801.3|214995.3|214698.3|215157.2|214945.6|214901.3|214654.1|612
1638400200000|2021-12-01 23:10:00|214988.8|214691.8|214984.2|214834.2|215080.1|214834.2|214889.4|214611.2|649
1638400500000|2021-12-01 23:15:00|215048.3|214775.2|215106.3|214809.3|215145|214872.7|214888.4|214591.4|554
1638400800000|2021-12-01 23:20:00|215088.1|214791.1|215207.5|214930.7|215232.4|215018.6|215014.8|214717.8|597
1638401100000|2021-12-01 23:25:00|215218.5|214931.8|215146.9|214996.9|215233.5|215029.6|215103.8|214870.4|379
1638401400000|2021-12-01 23:30:00|215146.5|214996.5|215054.5|214904.5|215189.5|215009.6|215017|214720|513
1638401700000|2021-12-01 23:35:00|215129|214874.7|215068|214918|215181.2|214958.4|215007|214854|379
1638402000000|2021-12-01 23:40:00|215070.3|214920.3|214950.6|214653.6|215161.8|214970.2|214834.7|214571.4|380
1638402300000|2021-12-01 23:45:00|214951|214654|214964|214667|215103.5|214806.5|214853.6|214627.6|362
1638402600000|2021-12-01 23:50:00|214965.1|214668.1|214946.3|214649.3|215133.7|214836.7|214841.9|214624.6|396
1638402900000|2021-12-01 23:55:00|215003.8|214706.8|214945.4|214648.4|215055.9|214758.9|214884.3|214639.1|368
1638403200000|2021-12-02 00:00:00|214847.2|214697.2|214901.1|214751.1|215031.7|214773.4|214802.9|214580.3|600
1638403500000|2021-12-02 00:05:00|214900.8|214750.8|214911.9|214620.8|215008|214794.7|214836.8|214620.8|522
1638403800000|2021-12-02 00:10:00|214898.9|214638.4|214858.7|214708.7|214971.3|214713|214811.4|214614.5|362
1638404100000|2021-12-02 00:15:00|214855.4|214705.4|214912.4|214642.5|214973.9|214755.1|214832.4|214611.6|343
1638404400000|2021-12-02 00:20:00|214853.8|214703.8|214840.1|214690.1|214984|214735.2|214789.3|214575.4|396
1638404700000|2021-12-02 00:25:00|214829|214679|214747.5|214450.5|214977.6|214722|214554.9|214336.9|482
1638405000000|2021-12-02 00:30:00|214732.2|214435.2|214649.7|214367.5|214861.7|214564.7|214550.4|214342|396
1638405300000|2021-12-02 00:35:00|214662.7|214365.7|214718.1|214568.1|214800.5|214570.1|214560.2|214338.5|628
1638405600000|2021-12-02 00:40:00|214719.3|214569.3|214611.4|214461.4|214745.4|214569.6|214593.4|214443.4|640
1638405900000|2021-12-02 00:45:00|214603.9|214453.9|214658.2|214508.2|214771.6|214621.6|214603.9|214453.9|631
1638406200000|2021-12-02 00:50:00|214657.4|214507.4|214694.8|214544.8|214804.6|214654.6|214648.6|214498.6|485
1638406500000|2021-12-02 00:55:00|214690.3|214540.3|214576.9|214426.9|214690.3|214540.3|214528.1|214399.3|597
1638406800000|2021-12-02 01:00:00|214575.6|214425.6|214770.7|214620.7|214868.2|214718.2|214420.6|214270.6|786
1638407100000|2021-12-02 01:05:00|214770.3|214620.3|214643.2|214493.2|214770.3|214620.3|214627.7|214477.7|698
1638407400000|2021-12-02 01:10:00|214641.8|214491.8|214616.6|214466.6|214691.1|214541.1|214594.8|214444.8|716
1638407700000|2021-12-02 01:15:00|214615.3|214465.3|214552.9|214402.9|214626.6|214476.6|214495.3|214345.3|720
1638408000000|2021-12-02 01:20:00|214552|214402|214491.3|214341.3|214572.5|214422.5|214431.7|214281.7|708
1638408300000|2021-12-02 01:25:00|214494.5|214344.5|214435|214285|214494.5|214344.5|214385.7|214235.7|802
1638408600000|2021-12-02 01:30:00|214433.7|214283.7|214389.5|214239.5|214468.1|214339.5|214375.5|214225.5|753
1638408900000|2021-12-02 01:35:00|214387.8|214237.8|214389.2|214239.2|214444.5|214306|214353|214220.3|739
1638409200000|2021-12-02 01:40:00|214388.9|214238.9|214207.4|214057.4|214395.1|214245.1|214190.9|214051.1|751
1638409500000|2021-12-02 01:45:00|214199.6|214049.6|214126.8|213976.8|214217.3|214067.3|214061.1|213957.2|645
1638409800000|2021-12-02 01:50:00|214127.9|213977.9|214031.7|213881.7|214161|214056|214018.3|213868.3|628
1638410100000|2021-12-02 01:55:00|214030.6|213880.6|213984.2|213834.2|214030.6|213892.2|213923.7|213805.6|766
1638410400000|2021-12-02 02:00:00|213983.7|213833.7|214069.1|213919.1|214084.2|213987.5|213920.6|213817|673
1638410700000|2021-12-02 02:05:00|214069|213919|214022.9|213872.9|214075.2|213981.1|213973.4|213870.6|584
1638411000000|2021-12-02 02:10:00|214025.1|213875.1|213997.9|213947.9|214032.6|213952.3|213926|213811.4|541
1638411300000|2021-12-02 02:15:00|213996.7|213946.7|214032.2|213982.2|214087.4|213984.7|213963|213856.8|527
1638411600000|2021-12-02 02:20:00|214034.9|213984.9|214068.6|213918.6|214137.4|213997.1|214015.6|213903.2|581
1638411900000|2021-12-02 02:25:00|214067.9|213917.9|214115.9|213965.9|214125.8|214026.1|214025.6|213904.7|501
1638412200000|2021-12-02 02:30:00|214114.3|213964.3|214116.2|213966.2|214172.3|214071.4|214017.3|213909.2|578
1638412500000|2021-12-02 02:35:00|214116.4|213966.4|214158|214008|214162.8|214027.8|214065.5|213955.4|479
1638412800000|2021-12-02 02:40:00|214157.8|214007.8|214021.5|213871.5|214158.8|214031.3|213973|213861.7|570
1638413100000|2021-12-02 02:45:00|214021.3|213871.3|214038.2|213888.2|214078.3|213928.3|214020.5|213870.5|471
1638413400000|2021-12-02 02:50:00|214037.6|213887.6|214026.7|213876.7|214037.6|213935.2|213976.7|213859.4|417
1638413700000|2021-12-02 02:55:00|214027.2|213877.2|213974.7|213824.7|214032.6|213904|213929.9|213818.4|564
1638414000000|2021-12-02 03:00:00|213973.9|213823.9|214028.2|213878.2|214056.2|213932.9|213927.4|213819.6|495
1638414300000|2021-12-02 03:05:00|214028.9|213878.9|214036.5|213886.5|214052.1|213926.7|213976.7|213872|377
1638414600000|2021-12-02 03:10:00|214037.6|213887.6|214025.4|213975.4|214105.1|213987.4|214025.4|213880.8|417
1638414900000|2021-12-02 03:15:00|214021.2|213971.2|214017.3|213967.3|214075.1|213980|214014|213911.4|336
1638415200000|2021-12-02 03:20:00|214016.3|213966.3|214023.1|213973.1|214026.9|213976.9|214009.5|213959.5|299
1638415500000|2021-12-02 03:25:00|214022.4|213972.4|214133.8|213983.8|214140|214050.3|214018.6|213963.5|357
1638415800000|2021-12-02 03:30:00|214133.9|213983.9|214076.6|214026.6|214136.3|214034.8|214065.3|213969.4|429
1638416100000|2021-12-02 03:35:00|214076.2|214026.2|214192.6|214042.6|214202|214094.6|214070.7|213968.5|476
1638416400000|2021-12-02 03:40:00|214192.8|214042.8|214121.5|214071.5|214202.2|214110.1|214110.3|214012.3|317
1638416700000|2021-12-02 03:45:00|214121.4|214071.4|214128.4|214078.4|214207.9|214120.3|214112.4|214028.7|384
1638417000000|2021-12-02 03:50:00|214129.7|214079.7|214127.1|214077.1|214136|214086|214118.2|214068.2|287
1638417300000|2021-12-02 03:55:00|214127.2|214077.2|214118.8|213968.8|214174.9|214095.6|214073.1|213965.1|364
1638417600000|2021-12-02 04:00:00|214118.9|213968.9|213953.3|213903.3|214118.9|214014|213941.6|213826.4|500
1638417900000|2021-12-02 04:05:00|213951|213901|214105.6|213955.6|214129.1|214037.2|213938.9|213881.3|465
1638418200000|2021-12-02 04:10:00|214105.8|213955.8|214140.6|213990.6|214144.8|214048.5|214069.4|213955.3|415
1638418500000|2021-12-02 04:15:00|214140.5|213990.5|214239.7|214089.7|214241.6|214091.6|214140.5|213990.5|487
1638418800000|2021-12-02 04:20:00|214240.4|214090.4|214288|214138|214289.3|214139.3|214239.5|214089.5|380
1638419100000|2021-12-02 04:25:00|214287.3|214137.3|214342.8|214192.8|214361.6|214211.6|214287.3|214137.3|464
1638419400000|2021-12-02 04:30:00|214340.9|214190.9|214294.4|214144.4|214370.7|214244.1|214253|214142.2|372
1638419700000|2021-12-02 04:35:00|214294.6|214144.6|214263.1|214113.1|214313.9|214204|214246.1|214104.1|359
1638420000000|2021-12-02 04:40:00|214263.2|214113.2|214264.2|214114.2|214275.2|214169.9|214219.3|214085.8|381
1638420300000|2021-12-02 04:45:00|214264.8|214114.8|214263.9|214113.9|214273.8|214174.9|214215.5|214104.9|371
1638420600000|2021-12-02 04:50:00|214263.5|214113.5|214299.3|214149.3|214311.2|214161.2|214263.5|214113.5|352
1638420900000|2021-12-02 04:55:00|214298.8|214148.8|214349.4|214199.4|214360.8|214210.8|214243.3|214131.4|440
1638421200000|2021-12-02 05:00:00|214349.2|214199.2|214357.7|214207.7|214365.8|214253.8|214303.8|214172.1|393
1638421500000|2021-12-02 05:05:00|214357.5|214207.5|214354.1|214204.1|214378.1|214228.1|214333.4|214183.4|394
1638421800000|2021-12-02 05:10:00|214349.9|214199.9|214355.6|214205.6|214376.9|214226.9|214338.5|214188.5|344
1638422100000|2021-12-02 05:15:00|214356|214206|214355.5|214205.5|214368|214218|214332.3|214182.3|396
1638422400000|2021-12-02 05:20:00|214355.1|214205.1|214301.6|214151.6|214365.2|214215.2|214292.5|214142.5|410
1638422700000|2021-12-02 05:25:00|214301.8|214151.8|214298.2|214148.2|214319.3|214169.3|214287.3|214137.3|381
1638423000000|2021-12-02 05:30:00|214306.8|214156.8|214252.2|214102.2|214313.6|214163.6|214252.2|214102.2|394
1638423300000|2021-12-02 05:35:00|214252.6|214102.6|214259.3|214109.3|214263.8|214113.8|214245|214095|340
1638423600000|2021-12-02 05:40:00|214258.7|214108.7|214251.9|214101.9|214259.1|214158.8|214204.9|214092.6|301
1638423900000|2021-12-02 05:45:00|214251.4|214101.4|214205.6|214055.6|214261.3|214161|214200.3|214055|352
1638424200000|2021-12-02 05:50:00|214206.4|214056.4|214124.9|213974.9|214208.8|214058.8|214062.6|213954.4|405
1638424500000|2021-12-02 05:55:00|214124.7|213974.7|214079.4|213929.4|214129.6|214029.8|214072.3|213922.3|383
1638424800000|2021-12-02 06:00:00|214083.7|213933.7|214071.6|213921.6|214094.4|214006.7|214006.6|213908.7|591
1638425100000|2021-12-02 06:05:00|214070|213920|214001.3|213951.3|214075.1|214008.6|213958.5|213861.6|486
1638425400000|2021-12-02 06:10:00|214007.6|213957.6|213975.2|213925.2|214060.6|213957.6|213951.7|213862.2|423
1638425700000|2021-12-02 06:15:00|213973.7|213923.7|213978|213928|214028.2|213956.8|213960.2|213867|367
1638426000000|2021-12-02 06:20:00|213978.1|213928.1|214026.1|213876.1|214033.7|213928.1|213963.5|213864.4|373
1638426300000|2021-12-02 06:25:00|214026.4|213876.4|213923.5|213873.5|214031.1|213926.9|213908.6|213822.6|394
1638426600000|2021-12-02 06:30:00|213925.4|213875.4|213889|213839|213943.2|213882.9|213888.1|213787.5|358
1638426900000|2021-12-02 06:35:00|213889.1|213839.1|213879.9|213829.9|213972.7|213879.1|213873|213774.9|459
1638427200000|2021-12-02 06:40:00|213879.3|213829.3|213786.6|213736.6|213916.2|213832.9|213770.1|213682|456
1638427500000|2021-12-02 06:45:00|213788|213738|213597.8|213547.8|213808.1|213738.9|213595.3|213501.5|562
1638427800000|2021-12-02 06:50:00|213597.4|213547.4|213604.6|213554.6|213658.7|213580.4|213571|213506.2|468
1638428100000|2021-12-02 06:55:00|213604.7|213554.7|213604.4|213454.4|213668.4|213570|213546|213450.5|642
1638428400000|2021-12-02 07:00:00|213553.7|213503.7|213456.7|213406.7|213668.2|213603|213440|213345.9|737
1638428700000|2021-12-02 07:05:00|213456.5|213406.5|213557.8|213507.8|213609|213507.8|213354.8|213255.3|682
1638429000000|2021-12-02 07:10:00|213561.9|213511.9|213551.9|213501.9|213614.9|213519.4|213516.7|213425.5|606
1638429300000|2021-12-02 07:15:00|213551.7|213501.7|213682.2|213632.2|213786.1|213687.3|213549.6|213478.2|641
1638429600000|2021-12-02 07:20:00|213682.6|213632.6|213737.5|213687.5|213798.3|213703.5|213682.6|213553|686
1638429900000|2021-12-02 07:25:00|213736.9|213686.9|213901.2|213751.2|213904.3|213791.2|213735.1|213612.7|664
1638430200000|2021-12-02 07:30:00|213901.3|213751.3|213849.2|213799.2|213914.6|213810.6|213764.9|213714.9|705
1638430500000|2021-12-02 07:35:00|213847.8|213797.8|213788.1|213738.1|213862.4|213804.4|213754.6|213675.4|730
1638430800000|2021-12-02 07:40:00|213787.8|213737.8|214026.7|213976.7|214032.2|213982.2|213778.1|213728.1|704
1638431100000|2021-12-02 07:45:00|214026.3|213976.3|213705.8|213655.8|214028.9|213978.9|213705.8|213655.8|659
1638431400000|2021-12-02 07:50:00|213704.3|213654.3|213672.2|213622.2|213736.7|213686.7|213607.5|213557.5|654
1638431700000|2021-12-02 07:55:00|213672|213622|213651|213601|213825.6|213775.6|213645.8|213595.8|729
1638432000000|2021-12-02 08:00:00|213640.9|213590.9|213712.2|213662.2|213714.3|213664.3|213449.4|213399.4|867
1638432300000|2021-12-02 08:05:00|213711.7|213661.7|214160.5|214110.5|214208.2|214123.6|213689.6|213639.6|874
1638432600000|2021-12-02 08:10:00|214161.5|214111.5|214119.5|214069.5|214231.1|214181.1|214114.8|214053.8|728
1638432900000|2021-12-02 08:15:00|214119.8|214069.8|213815|213765|214158.1|214108.1|213815|213754.8|758
1638433200000|2021-12-02 08:20:00|213820.2|213770.2|213843.5|213793.5|213891.2|213822.1|213729.9|213679.9|814
1638433500000|2021-12-02 08:25:00|213842.7|213792.7|213702.7|213652.7|213867.8|213794|213663.4|213613.4|800
1638433800000|2021-12-02 08:30:00|213702|213652|213822.1|213772.1|213885.7|213835.7|213696|213646|781
1638434100000|2021-12-02 08:35:00|213823.2|213773.2|213524.5|213374.5|213824.3|213774.3|213467.1|213370.1|750
1638434400000|2021-12-02 08:40:00|213523.5|213373.5|213407.7|213357.7|213541.2|213485.6|213402.4|213352.4|827
1638434700000|2021-12-02 08:45:00|213405.4|213355.4|213315.1|213265.1|213470.9|213420.9|213247.7|213197.7|757
1638435000000|2021-12-02 08:50:00|213316.5|213266.5|213286.1|213236.1|213324.8|213274.8|213251.5|213201.5|653
1638435300000|2021-12-02 08:55:00|213286.2|213236.2|213330.8|213280.8|213373.4|213323.4|213284.4|213234.4|778
1638435600000|2021-12-02 09:00:00|213334.8|213284.8|213384.7|213334.7|213522.5|213472.5|213333.3|213283.3|803
1638435900000|2021-12-02 09:05:00|213385.3|213335.3|213399.7|213349.7|213451.8|213401.8|213274.6|213224.6|742
1638436200000|2021-12-02 09:10:00|213400.1|213350.1|213170.5|213120.5|213418.8|213368.8|213156.5|213073.8|790
1638436500000|2021-12-02 09:15:00|213170.1|213120.1|213184.4|213134.4|213354.8|213304.8|213169.9|213119.9|729
1638436800000|2021-12-02 09:20:00|213188.8|213138.8|213269.8|213219.8|213352.8|213302.8|213174.9|213124.9|753
1638437100000|2021-12-02 09:25:00|213281.1|213231.1|213274.5|213224.5|213391.4|213341.4|213230.9|213180.9|774
1638437400000|2021-12-02 09:30:00|213274.8|213224.8|213163|213113|213369.6|213319.6|213158.4|213108.4|732
1638437700000|2021-12-02 09:35:00|213157.4|213107.4|213083.7|213033.7|213163.1|213110.3|213066.3|212985.3|810
1638438000000|2021-12-02 09:40:00|213079.1|213029.1|213202.5|213152.5|213226.7|213176.7|213071|213021|789
1638438300000|2021-12-02 09:45:00|213203.3|213153.3|213044.3|212994.3|213238.6|213188.6|213002.3|212952.3|825
1638438600000|2021-12-02 09:50:00|213044|212994|212944.5|212894.5|213147.8|213097.8|212791.3|212741.3|818
1638438900000|2021-12-02 09:55:00|212944.9|212894.9|212904.6|212854.6|213079.7|213029.7|212896.3|212846.3|723
1638439200000|2021-12-02 10:00:00|212906|212856|213113.9|213063.9|213116.2|213066.2|212892.4|212842.4|770
1638439500000|2021-12-02 10:05:00|213112.6|213062.6|213132.3|213082.3|213178.3|213128.3|213073.2|213023.2|758
1638439800000|2021-12-02 10:10:00|213132|213082|213305.7|213255.7|213346.1|213296.1|213132|213082|790
1638440100000|2021-12-02 10:15:00|213319.2|213269.2|213362|213312|213567.2|213509.3|213315.8|213265.8|956
1638440400000|2021-12-02 10:20:00|213360.8|213310.8|213333.7|213283.7|213517.2|213415.4|213314.7|213218.3|835
1638440700000|2021-12-02 10:25:00|213334.8|213284.8|213338.5|213288.5|213352.4|213302.4|213314.5|213264.5|1050
1638441000000|2021-12-02 10:30:00|213337.6|213287.6|213486.2|213436.2|213574.3|213512|213320.4|213270.4|906
1638441300000|2021-12-02 10:35:00|213485.9|213435.9|213371.3|213321.3|213595.6|213545.6|213367.4|213317.4|866
1638441600000|2021-12-02 10:40:00|213368.8|213318.8|213524.7|213474.7|213534.7|213484.7|213363.4|213313.4|854
1638441900000|2021-12-02 10:45:00|213524.8|213474.8|213361.5|213311.5|213532.1|213482.1|213333.6|213283.6|754
1638442200000|2021-12-02 10:50:00|213361.3|213311.3|213410.7|213360.7|213477.9|213427.9|213346.6|213296.6|807
1638442500000|2021-12-02 10:55:00|213409.8|213359.8|213409.3|213359.3|213434.1|213384.1|213359.8|213309.8|717
1638442800000|2021-12-02 11:00:00|213407.2|213357.2|213554.2|213504.2|213566|213516|213404.7|213354.7|637
1638443100000|2021-12-02 11:05:00|213554.5|213504.5|213470.3|213420.3|213556|213506|213463.6|213413.6|621
1638443400000|2021-12-02 11:10:00|213470|213420|213361.6|213311.6|213494.3|213444.3|213341.7|213291.7|731
1638443700000|2021-12-02 11:15:00|213360.8|213310.8|213426.8|213376.8|213438.9|213376.9|213240.5|213190.5|791
1638444000000|2021-12-02 11:20:00|213427.3|213377.3|213260.9|213210.9|213430.2|213380.2|213209.2|213159.2|829
1638444300000|2021-12-02 11:25:00|213260.6|213210.6|213370.5|213320.5|213436.4|213322.4|213260|213206.5|671
1638444600000|2021-12-02 11:30:00|213369|213319|213356.7|213306.7|213437.9|213329.8|213229.9|213179.9|752
1638444900000|2021-12-02 11:35:00|213355.4|213305.4|213592.4|213542.4|213620.7|213570.7|213350.2|213273.2|742
1638445200000|2021-12-02 11:40:00|213592.6|213542.6|213652|213602|213704.8|213654.8|213590.6|213540.6|657
1638445500000|2021-12-02 11:45:00|213652.5|213602.5|213598.9|213548.9|213652.5|213602.5|213502.6|213452.6|662
1638445800000|2021-12-02 11:50:00|213599.3|213549.3|213419.4|213369.4|213632.7|213582.7|213413.6|213341.3|646
1638446100000|2021-12-02 11:55:00|213419.9|213369.9|213353.3|213303.3|213441.3|213372|213288.7|213238.7|700
1638446400000|2021-12-02 12:00:00|213352.6|213302.6|213155.4|213105.4|213368.5|213318.5|213052.7|212982.9|814
1638446700000|2021-12-02 12:05:00|213154.9|213104.9|213433|213383|213513.5|213463.5|213152.2|213102.2|748
1638447000000|2021-12-02 12:10:00|213433.5|213383.5|213593.5|213543.5|213620.6|213570.6|213316.3|213266.3|775
1638447300000|2021-12-02 12:15:00|213597.8|213547.8|213701.9|213651.9|213745.4|213695.4|213578.4|213528.4|690
1638447600000|2021-12-02 12:20:00|213693.6|213643.6|213583|213533|213701.2|213651.2|213490.3|213429|806
1638447900000|2021-12-02 12:25:00|213581.5|213531.5|213760.4|213610.4|213802.7|213752.7|213581.5|213531.5|785
1638448200000|2021-12-02 12:30:00|213766.5|213616.5|213934|213884|213975.9|213925.9|213718.2|213616.5|777
1638448500000|2021-12-02 12:35:00|213933.7|213883.7|213950.4|213900.4|214061.5|214011.5|213847.1|213797.1|787
1638448800000|2021-12-02 12:40:00|213950.9|213900.9|213798.1|213748.1|214076.3|214026.3|213794.7|213744.7|801
1638449100000|2021-12-02 12:45:00|213797.8|213747.8|213990.1|213940.1|213998.1|213948.1|213750.7|213700.7|755
1638449400000|2021-12-02 12:50:00|213989.1|213939.1|213468.9|213418.9|213991.5|213941.5|213468.9|213377.2|676
1638449700000|2021-12-02 12:55:00|213469.4|213419.4|213371.2|213321.2|213713.7|213663.7|213366.6|213268.6|815
1638450000000|2021-12-02 13:00:00|213368.3|213318.3|213421.5|213371.5|213518.8|213468.8|213352.4|213302.4|841
1638450300000|2021-12-02 13:05:00|213421.9|213371.9|213488|213438|213533.8|213483.8|213356.1|213306.1|763
1638450600000|2021-12-02 13:10:00|213486|213436|213408.3|213358.3|213514.4|213464.4|213406.5|213356.5|777
1638450900000|2021-12-02 13:15:00|213409.6|213359.6|213545.4|213495.4|213547.1|213497.1|213349.1|213299.1|733
1638451200000|2021-12-02 13:20:00|213573.6|213523.6|213519.4|213469.4|213614.9|213564.9|213355.8|213305.8|870
1638451500000|2021-12-02 13:25:00|213511.9|213461.9|213485.1|213335.1|213657|213607|213335.5|213249|672
1638451800000|2021-12-02 13:30:00|213471|213321|213199.9|213149.9|213547.9|213397.9|213135|213001.2|827
1638452100000|2021-12-02 13:35:00|213199.4|213149.4|213210.6|213160.6|213286.9|213236.9|213153.2|213103.2|800
1638452400000|2021-12-02 13:40:00|213209.5|213159.5|213441.7|213391.7|213446.6|213396.6|213190.2|213140.2|913
1638452700000|2021-12-02 13:45:00|213441.8|213391.8|213308.1|213258.1|213451.3|213401.3|213206.1|213156.1|804
1638453000000|2021-12-02 13:50:00|213313.1|213263.1|213395.9|213345.9|213402.1|213352.1|213231.5|213181.5|856
1638453300000|2021-12-02 13:55:00|213396.7|213346.7|213474.4|213424.4|213560.7|213510.7|213387|213337|751
1638453600000|2021-12-02 14:00:00|213483.4|213433.4|213436.9|213386.9|213544.3|213494.3|213389.8|213339.8|878
1638453900000|2021-12-02 14:05:00|213438.7|213388.7|213257.4|213207.4|213494.9|213444.9|213257.4|213207.4|922
1638454200000|2021-12-02 14:10:00|213257.3|213207.3|213300.6|213250.6|213338.9|213288.9|213156.7|213106.7|782
1638454500000|2021-12-02 14:15:00|213299.3|213249.3|213311.8|213261.8|213396.3|213346.3|213215|213165|772
1638454800000|2021-12-02 14:20:00|213311|213261|213232.5|213182.5|213366.9|213316.9|213180.9|213130.9|875
1638455100000|2021-12-02 14:25:00|213232.7|213182.7|212980.2|212930.2|213253.1|213203.1|212980.2|212930.2|871
1638455400000|2021-12-02 14:30:00|212985.6|212935.6|212833.3|212783.3|213014.9|212964.9|212700.9|212650.9|1061
1638455700000|2021-12-02 14:35:00|212827.7|212777.7|212482.2|212432.2|212856.7|212806.7|212451.3|212401.3|1100
1638456000000|2021-12-02 14:40:00|212480.9|212430.9|212559.5|212509.5|212628|212578|212463.6|212413.6|941
1638456300000|2021-12-02 14:45:00|212565.5|212515.5|212619.9|212569.9|212628.8|212578.8|212438.3|212388.3|1022
1638456600000|2021-12-02 14:50:00|212618.1|212568.1|212776.6|212726.6|212790.8|212740.8|212579|212529|959
1638456900000|2021-12-02 14:55:00|212775.8|212725.8|213023.6|212973.6|213088.3|213038.3|212767.9|212717.9|995
1638457200000|2021-12-02 15:00:00|213023.5|212973.5|212891.5|212841.5|213192.4|213142.4|212884.9|212834.9|1049
1638457500000|2021-12-02 15:05:00|212892.8|212842.8|213012.8|212962.8|213019.2|212969.2|212865.2|212815.2|963
1638457800000|2021-12-02 15:10:00|213013|212963|212993|212943|213087.5|213037.5|212980.4|212930.4|984
1638458100000|2021-12-02 15:15:00|212990.7|212940.7|213025.5|212975.5|213082.7|213032.7|212855.6|212805.6|966
1638458400000|2021-12-02 15:20:00|213000.9|212950.9|212989.7|212939.7|213177.3|213127.3|212981.1|212931.1|956
1638458700000|2021-12-02 15:25:00|212991|212941|212865.3|212815.3|213026|212976|212836.7|212786.7|964
1638459000000|2021-12-02 15:30:00|212865.1|212815.1|212750.6|212700.6|212870.2|212820.2|212572.5|212522.5|1047
1638459300000|2021-12-02 15:35:00|212752.7|212702.7|212737|212687|212771.7|212721.7|212562.2|212512.2|1016
1638459600000|2021-12-02 15:40:00|212736.9|212686.9|212825.6|212775.6|212832.9|212782.9|212706.5|212656.5|939
1638459900000|2021-12-02 15:45:00|212823.8|212773.8|212807.5|212757.5|212858.2|212808.2|212683.6|212633.6|1019
1638460200000|2021-12-02 15:50:00|212804.1|212754.1|212932.5|212882.5|212934.2|212884.2|212791.5|212741.5|942
1638460500000|2021-12-02 15:55:00|212930.8|212880.8|212896.4|212846.4|212964.8|212914.8|212711.4|212661.4|1019
1638460800000|2021-12-02 16:00:00|212898.8|212848.8|213026.5|212976.5|213062.1|213012.1|212845.1|212795.1|1041
1638461100000|2021-12-02 16:05:00|213029.1|212979.1|212866|212816|213059.6|213009.6|212852.7|212802.7|955
1638461400000|2021-12-02 16:10:00|212866.2|212816.2|212788.9|212738.9|212889.8|212839.8|212750.5|212700.5|911
1638461700000|2021-12-02 16:15:00|212784.5|212734.5|212803.6|212753.6|212825.5|212775.5|212647.2|212597.2|875
1638462000000|2021-12-02 16:20:00|212801.8|212751.8|212814.6|212764.6|212817.5|212767.5|212769.3|212719.3|773
1638462300000|2021-12-02 16:25:00|212811.4|212761.4|212898.4|212848.4|212900.7|212850.7|212774.2|212724.2|831
1638462600000|2021-12-02 16:30:00|212897.8|212847.8|213024.4|212974.4|213115.8|213065.8|212876.5|212826.5|1010
1638462900000|2021-12-02 16:35:00|213024.7|212974.7|212764.2|212714.2|213039.6|212989.6|212758.6|212708.6|1011
1638463200000|2021-12-02 16:40:00|212758.9|212708.9|212926.4|212876.4|212926.4|212876.4|212670.6|212620.6|965
1638463500000|2021-12-02 16:45:00|212925.8|212875.8|212925.5|212875.5|213012.7|212962.7|212877.9|212827.9|989
1638463800000|2021-12-02 16:50:00|212927.5|212877.5|213044.6|212994.6|213136|213086|212834.7|212784.7|942
1638464100000|2021-12-02 16:55:00|213046.2|212996.2|213067.9|213017.9|213271.7|213221.7|213024.2|212974.2|1010
1638464400000|2021-12-02 17:00:00|213069.8|213019.8|213261.9|213211.9|213310.6|213260.6|213069.6|213019.6|1044
1638464700000|2021-12-02 17:05:00|213261.1|213211.1|213183.9|213133.9|213389.9|213339.9|213160.9|213110.9|982
1638465000000|2021-12-02 17:10:00|213183.2|213133.2|213341.9|213291.9|213385.9|213335.9|213182.2|213132.2|922
1638465300000|2021-12-02 17:15:00|213342.4|213292.4|213178.1|213128.1|213361.9|213311.9|213166.4|213116.4|817
1638465600000|2021-12-02 17:20:00|213177.5|213127.5|213065.7|213015.7|213177.5|213127.5|213027.9|212977.9|799
1638465900000|2021-12-02 17:25:00|213065.3|213015.3|213199.9|213149.9|213313.3|213263.3|213063.4|213013.4|831
1638466200000|2021-12-02 17:30:00|213198.3|213148.3|213385.8|213335.8|213401.9|213351.9|213195.2|213145.2|823
1638466500000|2021-12-02 17:35:00|213384.6|213334.6|213395|213345|213476.7|213426.7|213306.7|213256.7|924
1638466800000|2021-12-02 17:40:00|213393.4|213343.4|213550.1|213500.1|213562.3|213512.3|213386.1|213336.1|845
1638467100000|2021-12-02 17:45:00|213551.1|213501.1|213616.6|213566.6|213617.8|213567.8|213457.9|213407.9|811
1638467400000|2021-12-02 17:50:00|213616.7|213566.7|213476.5|213426.5|213714.2|213664.2|213469.4|213419.4|867
1638467700000|2021-12-02 17:55:00|213473.9|213423.9|213542|213492|213570.2|213520.2|213432.2|213382.2|842
1638468000000|2021-12-02 18:00:00|213540.4|213490.4|213649.7|213599.7|213679.5|213629.5|213540|213490|1026
1638468300000|2021-12-02 18:05:00|213649.8|213599.8|213765.3|213715.3|213830.7|213780.7|213602.8|213552.8|964
1638468600000|2021-12-02 18:10:00|213765.1|213715.1|213610.9|213560.9|213826.7|213776.7|213607.4|213557.4|872
1638468900000|2021-12-02 18:15:00|213608.8|213558.8|213523.8|213473.8|213653.4|213603.4|213497.4|213447.4|745
1638469200000|2021-12-02 18:20:00|213516.7|213466.7|213562.9|213512.9|213619.6|213569.6|213461.4|213411.4|933
1638469500000|2021-12-02 18:25:00|213561.7|213511.7|213594|213544|213627.2|213577.2|213507.1|213457.1|916
1638469800000|2021-12-02 18:30:00|213595.2|213545.2|213444.7|213394.7|213611.3|213561.3|213441.4|213391.4|942
1638470100000|2021-12-02 18:35:00|213444.4|213394.4|213379.6|213329.6|213485.5|213435.5|213336.1|213286.1|782
1638470400000|2021-12-02 18:40:00|213379.3|213329.3|213516.6|213466.6|213529.5|213479.5|213377.2|213327.2|800
1638470700000|2021-12-02 18:45:00|213518.2|213468.2|213624.6|213574.6|213717.8|213667.8|213516.7|213466.7|910
1638471000000|2021-12-02 18:50:00|213625.4|213575.4|213589.2|213539.2|213705.8|213655.8|213575.2|213525.2|792
1638471300000|2021-12-02 18:55:00|213589.5|213539.5|213295.2|213245.2|213604.1|213554.1|213277.3|213227.3|847
1638471600000|2021-12-02 19:00:00|213293.8|213243.8|213163.4|213113.4|213303.6|213253.6|213119.2|213069.2|776
1638471900000|2021-12-02 19:05:00|213157.9|213107.9|213047.3|212997.3|213246.4|213196.4|213043.3|212993.3|894
1638472200000|2021-12-02 19:10:00|213041.2|212991.2|213155.5|213105.5|213230.2|213180.2|213030|212980|808
1638472500000|2021-12-02 19:15:00|213154.3|213104.3|213192.6|213142.6|213202.1|213152.1|213067.6|213017.6|700
1638472800000|2021-12-02 19:20:00|213192.5|213142.5|213246.2|213196.2|213300.3|213250.3|213191.9|213141.9|707
1638473100000|2021-12-02 19:25:00|213246.1|213196.1|213209.7|213159.7|213247.4|213197.4|213146.8|213096.8|748
1638473400000|2021-12-02 19:30:00|213209.5|213159.5|213284.6|213234.6|213315.5|213265.5|213208.8|213158.8|736
1638473700000|2021-12-02 19:35:00|213284.7|213234.7|213257.2|213207.2|213384|213334|213196.9|213146.9|734
1638474000000|2021-12-02 19:40:00|213257.9|213207.9|213247.9|213197.9|213329.7|213279.7|213246.9|213196.9|731
1638474300000|2021-12-02 19:45:00|213248|213198|213381.3|213331.3|213389.2|213339.2|213246.5|213196.5|716
1638474600000|2021-12-02 19:50:00|213384.4|213334.4|213451.2|213401.2|213518.1|213468.1|213378.9|213328.9|836
1638474900000|2021-12-02 19:55:00|213447.5|213397.5|213453.5|213403.5|213473.5|213423.5|213447.5|213397.5|865
1638475200000|2021-12-02 20:00:00|213449.1|213399.1|213254.7|213204.7|213454.7|213404.7|213234.8|213184.8|860
1638475500000|2021-12-02 20:05:00|213253.1|213203.1|213190.5|213140.5|213309.9|213259.9|213155|213105|818
1638475800000|2021-12-02 20:10:00|213198|213148|213196.4|213146.4|213311.6|213261.6|213185.8|213135.8|817
1638476100000|2021-12-02 20:15:00|213197.2|213147.2|213177.7|213127.7|213225.4|213175.4|213094.3|213044.3|724
1638476400000|2021-12-02 20:20:00|213194.7|213144.7|213187.1|213137.1|213236.5|213186.5|213135.9|213085.9|833
1638476700000|2021-12-02 20:25:00|213184.9|213134.9|213175.7|213125.7|213257.2|213207.2|213105.3|213055.3|845
1638477000000|2021-12-02 20:30:00|213176.1|213126.1|213000.8|212950.8|213177.1|213127.1|212988.8|212938.8|749
1638477300000|2021-12-02 20:35:00|213002.4|212952.4|212972.3|212922.3|213023.3|212973.3|212909.4|212859.4|835
1638477600000|2021-12-02 20:40:00|212972.5|212922.5|212955.8|212905.8|212980.1|212930.1|212839.8|212789.8|844
1638477900000|2021-12-02 20:45:00|212943.5|212893.5|212884.4|212834.4|212977.7|212927.7|212834.2|212784.2|827
1638478200000|2021-12-02 20:50:00|212894.3|212844.3|212923.5|212873.5|212987.1|212937.1|212877.3|212827.3|834
1638478500000|2021-12-02 20:55:00|212920.4|212870.4|212896.4|212846.4|213012.4|212962.4|212864|212814|869
1638478800000|2021-12-02 21:00:00|212901|212851|212809.7|212759.7|212998.7|212948.7|212789.7|212739.7|767
1638479100000|2021-12-02 21:05:00|212811.8|212761.8|212803.5|212753.5|212854.1|212804.1|212774.9|212724.9|695
1638479400000|2021-12-02 21:10:00|212803.8|212753.8|212884.3|212834.3|212887.8|212837.8|212773.4|212723.4|487
1638479700000|2021-12-02 21:15:00|212885.7|212835.7|212875.8|212825.8|212936.6|212850.6|212868.6|212783.3|464
1638480000000|2021-12-02 21:20:00|212873.3|212823.3|212841.8|212791.8|212897.2|212847.2|212838.2|212788.2|371
1638480300000|2021-12-02 21:25:00|212844.2|212794.2|212821.7|212771.7|212867.9|212817.9|212786|212736|485
1638480600000|2021-12-02 21:30:00|212823.7|212773.7|212798.2|212748.2|212847|212780.4|212788.8|212690.5|416
1638480900000|2021-12-02 21:35:00|212797.2|212747.2|212747.7|212697.7|212854.1|212756.1|212725.1|212628.4|497
1638481200000|2021-12-02 21:40:00|212748.1|212698.1|212754.8|212704.8|212808.8|212710.3|212737.4|212632.4|275
1638481500000|2021-12-02 21:45:00|212750.3|212700.3|212725.7|212675.7|212804|212704|212710.9|212614.6|328
1638481800000|2021-12-02 21:50:00|212727.1|212677.1|212810.7|212660.7|212865.6|212694|212724|212573.9|368
1638482100000|2021-12-02 21:55:00|212812.1|212662.1|212797.1|212500.1|212856.9|212706.9|212723.3|212498.8|408
1638482400000|2021-12-02 22:00:00|212782.2|212485.2|212841.3|212544.3|212869.5|212572.5|212755.3|212458.3|51
1638482700000|2021-12-02 22:05:00|212847.6|212550.6|212824.4|212527.4|213053.4|212756.4|212805.8|212508.8|205
1638483000000|2021-12-02 22:10:00|212841.3|212544.3|212848|212551|212869.1|212572.1|212774.6|212477.6|290
1638483300000|2021-12-02 22:15:00|212786.4|212489.4|212854.5|212557.5|212883.2|212586.2|212784.8|212487.8|121
1638483600000|2021-12-02 22:20:00|212828|212531|213001.3|212704.3|213114.2|212817.2|212762|212465|226
1638483900000|2021-12-02 22:25:00|213010|212713|213024.8|212727.8|213049.3|212752.3|212844|212547|168
1638484200000|2021-12-02 22:30:00|213045.4|212748.4|213046|212749|213051.6|212754.6|212995.6|212698.6|92
1638484500000|2021-12-02 22:35:00|213043.3|212746.3|212812.9|212515.9|213043.3|212746.3|212771.7|212474.7|338
1638484800000|2021-12-02 22:40:00|212799.8|212502.8|212843.6|212546.6|212900.2|212603.2|212790.2|212493.2|143
1638485100000|2021-12-02 22:45:00|212860.6|212563.6|212895.3|212598.3|212901.5|212604.5|212811.1|212514.1|141
1638485400000|2021-12-02 22:50:00|212893.7|212596.7|212901.4|212604.4|212908.9|212611.9|212810.5|212513.5|148
1638485700000|2021-12-02 22:55:00|212900.5|212603.5|212876.5|212579.5|212909.1|212612.1|212838.9|212541.9|194
1638486000000|2021-12-02 23:00:00|212873.6|212576.6|212826.5|212676.5|212930.4|212688.8|212790.2|212566.4|631
1638486300000|2021-12-02 23:05:00|212832.4|212682.4|212879.4|212729.4|212949.4|212740.7|212819.1|212664.1|423
1638486600000|2021-12-02 23:10:00|212879.6|212729.6|213070.6|212920.6|213083.2|212933.2|212855.4|212705.4|467
1638486900000|2021-12-02 23:15:00|213068.5|212918.5|213015.2|212865.2|213105.2|212955.2|212958.1|212808.1|485
1638487200000|2021-12-02 23:20:00|213014.6|212864.6|212981.1|212831.1|213015.7|212865.7|212877.2|212727.2|543
1638487500000|2021-12-02 23:25:00|212979.7|212829.7|213020.8|212870.8|213024.3|212874.3|212939|212789|436
1638487800000|2021-12-02 23:30:00|213020.1|212870.1|213020.1|212870.1|213044.8|212918|212965.3|212863.3|354
1638488100000|2021-12-02 23:35:00|213020.5|212870.5|213025.5|212875.5|213036.8|212916.6|212960.1|212840.1|383
1638488400000|2021-12-02 23:40:00|213024.9|212874.9|213114.1|212964.1|213121.2|212993.4|212970.2|212871|365
1638488700000|2021-12-02 23:45:00|213115.6|212965.6|213099.9|212949.9|213119.2|212996.8|213046.8|212930.9|445
1638489000000|2021-12-02 23:50:00|213099.6|212949.6|213197.4|213047.4|213228.6|213078.6|213091.4|212941.4|487
1638489300000|2021-12-02 23:55:00|213197.7|213047.7|213221.4|213071.4|213237|213087|213169.6|213019.6|431
1638489600000|2021-12-03 00:00:00|213221.3|213071.3|213231.7|213081.7|213249.1|213140.5|213128.2|213022.8|486
1638489900000|2021-12-03 00:05:00|213231|213081|213224.9|213074.9|213247.7|213129.3|213172.5|213028.6|489
1638490200000|2021-12-03 00:10:00|213225.1|213075.1|213199.3|213049.3|213254.1|213136.6|213183.3|213038.2|510
1638490500000|2021-12-03 00:15:00|213198.9|213048.9|213135.3|212985.3|213209.6|213103.5|213131.7|212981.7|441
1638490800000|2021-12-03 00:20:00|213138.2|212988.2|213159.6|213009.6|213162.4|213056.5|213100.9|212975.4|453
1638491100000|2021-12-03 00:25:00|213160.6|213010.6|213109.8|212959.8|213165.7|213061|213083|212945.7|401
1638491400000|2021-12-03 00:30:00|213110.3|212960.3|213168.5|213018.5|213176.3|213072.8|213085.7|212946.5|501
1638491700000|2021-12-03 00:35:00|213168.3|213018.3|213092.1|212942.1|213175.8|213072.9|213004.7|212904.2|413
1638492000000|2021-12-03 00:40:00|213090.6|212940.6|213204.4|213054.4|213205.2|213096.1|213052.2|212920|353
1638492300000|2021-12-03 00:45:00|213204.2|213054.2|213247.5|213097.5|213248.8|213128.5|213176.4|213046.3|301
1638492600000|2021-12-03 00:50:00|213247|213097|213302.2|213152.2|213323.1|213173.1|213189.1|213077.4|409
1638492900000|2021-12-03 00:55:00|213302.6|213152.6|213302.8|213152.8|213305.8|213188.4|213231.4|213112.7|414
1638493200000|2021-12-03 01:00:00|213302.7|213152.7|213453.9|213303.9|213475|213369.7|213297.9|213147.9|475
1638493500000|2021-12-03 01:05:00|213452|213302|213354.1|213204.1|213459|213358|213268.2|213158.1|544
1638493800000|2021-12-03 01:10:00|213353.5|213203.5|213291.5|213141.5|213375.2|213225.2|213096.5|213005.7|541
1638494100000|2021-12-03 01:15:00|213292.4|213142.4|213317.6|213167.6|213340.1|213215|213233.2|213113.5|548
1638494400000|2021-12-03 01:20:00|213321.2|213171.2|213383.2|213233.2|213387.5|213268.2|213317.4|213167.8|423
1638494700000|2021-12-03 01:25:00|213383.4|213233.4|213480.1|213330.1|213480.5|213330.5|213322.7|213211.4|419
1638495000000|2021-12-03 01:30:00|213480.5|213330.5|213501.3|213351.3|213549.6|213440|213466|213316|636
1638495300000|2021-12-03 01:35:00|213499.9|213349.9|213591.5|213441.5|213616.3|213480.7|213459.4|213347.2|604
1638495600000|2021-12-03 01:40:00|213592.2|213442.2|213635.5|213485.5|213674.5|213573.1|213510.6|213411.5|622
1638495900000|2021-12-03 01:45:00|213646.4|213496.4|213702.7|213552.7|213733.6|213583.6|213632.1|213482.1|691
1638496200000|2021-12-03 01:50:00|213703.6|213553.6|213651|213501|213703.6|213598.4|213585.5|213467.2|728
1638496500000|2021-12-03 01:55:00|213650.8|213500.8|213501.9|213351.9|213653|213506.2|213448.3|213349.1|592
1638496800000|2021-12-03 02:00:00|213504.4|213354.4|213421.3|213371.3|213552|213450.3|213384.2|213284.2|534
1638497100000|2021-12-03 02:05:00|213478.6|213328.6|213448.5|213298.5|213480.4|213334.5|213351.5|213243.2|563
1638497400000|2021-12-03 02:10:00|213445.7|213295.7|213417.6|213267.6|213459.8|213309.8|213347.5|213248.4|464
1638497700000|2021-12-03 02:15:00|213418.1|213268.1|213430|213280|213433.4|213317.5|213367.5|213244.3|418
1638498000000|2021-12-03 02:20:00|213431.1|213281.1|213472.1|213322.1|213496.7|213373.7|213392.3|213277.6|374
1638498300000|2021-12-03 02:25:00|213472.3|213322.3|213439.3|213289.3|213510.1|213410.3|213393.9|213288.4|449
1638498600000|2021-12-03 02:30:00|213448.7|213298.7|213484.1|213334.1|213507|213363|213393.3|213277|420
1638498900000|2021-12-03 02:35:00|213483.3|213333.3|213500.8|213350.8|213513|213363|213456.8|213306.8|556
1638499200000|2021-12-03 02:40:00|213499.3|213349.3|213522.9|213372.9|213523.3|213373.3|213397.7|213284.4|450
1638499500000|2021-12-03 02:45:00|213523.7|213373.7|213409.3|213259.3|213523.7|213398|213354.9|213250.5|415
1638499800000|2021-12-03 02:50:00|213410.6|213260.6|213316.7|213266.7|213428.9|213315.1|213302.4|213204.2|435
1638500100000|2021-12-03 02:55:00|213317.3|213267.3|213362.4|213212.4|213387.7|213287.6|213314.5|213202.1|428
1638500400000|2021-12-03 03:00:00|213360.6|213210.6|213315.8|213265.8|213387.2|213274.4|213303.8|213201.5|452
1638500700000|2021-12-03 03:05:00|213314.9|213264.9|213356.6|213206.6|213370.5|213271.4|213304.1|213199.4|449
1638501000000|2021-12-03 03:10:00|213356.7|213206.7|213315|213165|213368|213257.2|213264.5|213161.7|387
1638501300000|2021-12-03 03:15:00|213314.7|213164.7|213276.3|213226.3|213335|213234.5|213206.1|213107|427
1638501600000|2021-12-03 03:20:00|213275.9|213225.9|213265.8|213215.8|213345.8|213252.5|213245.7|213136|439
1638501900000|2021-12-03 03:25:00|213264.3|213214.3|213276.9|213126.9|213325.1|213225.7|213220|213117.6|399
1638502200000|2021-12-03 03:30:00|213272.8|213122.8|213280.6|213130.6|213280.8|213175|213208|213095.3|418
1638502500000|2021-12-03 03:35:00|213277.1|213127.1|213239.2|213089.2|213278.3|213170.7|213201.6|213087.3|380
1638502800000|2021-12-03 03:40:00|213239.6|213089.6|213103.7|213053.7|213239.6|213096.8|213079.8|212989|445
1638503100000|2021-12-03 03:45:00|213103.8|213053.8|213068.5|213018.5|213158|213067.4|213039.1|212922.2|430
1638503400000|2021-12-03 03:50:00|213067|213017|213072.7|213022.7|213127.7|213037.5|213048.2|212953.1|308
1638503700000|2021-12-03 03:55:00|213073.4|213023.4|213121.7|213071.7|213219.9|213099.4|213072.5|212992.3|449
1638504000000|2021-12-03 04:00:00|213121|213071|213099.1|212949.1|213125.1|213075.1|213033.9|212934.6|411
1638504300000|2021-12-03 04:05:00|213099|212949|213067.8|212917.8|213108.3|212963.9|212987.4|212881.9|326
1638504600000|2021-12-03 04:10:00|213062.6|212912.6|213071.1|212921.1|213106.8|212999.3|213000.5|212904.1|389
1638504900000|2021-12-03 04:15:00|213068.8|212918.8|213061.5|213011.5|213111.1|213019.5|213025|212917.5|336
1638505200000|2021-12-03 04:20:00|213109.9|212959.9|213134.6|213084.6|213190.9|213100.9|213042.6|212939.6|351
1638505500000|2021-12-03 04:25:00|213127.3|213077.3|213191.7|213041.7|213202.4|213098.3|213118.3|213019.7|387
1638505800000|2021-12-03 04:30:00|213193.4|213043.4|213150.1|213100.1|213212.2|213109.7|213133.9|213015.4|370
1638506100000|2021-12-03 04:35:00|213148.6|213098.6|213187.8|213037.8|213210.8|213138.3|213123.2|213017.4|308
1638506400000|2021-12-03 04:40:00|213187|213037|213076.2|212926.2|213187|213079.9|213027.1|212923.2|418
1638506700000|2021-12-03 04:45:00|213074.6|212924.6|213096.7|212946.7|213103.8|213004.8|213033.6|212924.5|355
1638507000000|2021-12-03 04:50:00|213098|212948|213093|212943|213104|213002.5|213041.6|212936.2|231
1638507300000|2021-12-03 04:55:00|213093.8|212943.8|213094.3|212944.3|213101.3|213002.4|213028.9|212928|294
1638507600000|2021-12-03 05:00:00|213095.3|212945.3|213088.5|212938.5|213100.2|212996.3|213026.7|212925.6|426
1638507900000|2021-12-03 05:05:00|213087.9|212937.9|213093|212943|213105.8|212955.8|213078.6|212928.6|364
1638508200000|2021-12-03 05:10:00|213092.5|212942.5|213082.9|212932.9|213098.4|212993.6|213039.5|212929.2|302
1638508500000|2021-12-03 05:15:00|213083.7|212933.7|213098.5|212948.5|213099.5|212999.1|213027.9|212916|363
1638508800000|2021-12-03 05:20:00|213097.4|212947.4|213048.2|212898.2|213097.4|212985.6|213022.9|212897.5|331
1638509100000|2021-12-03 05:25:00|213043.8|212893.8|213007.5|212857.5|213052|212955.5|212943.1|212839.4|444
1638509400000|2021-12-03 05:30:00|213007.1|212857.1|212893.5|212843.5|213009|212904|212889.5|212791.7|492
1638509700000|2021-12-03 05:35:00|212893.2|212843.2|212867.4|212717.4|212949.8|212847.3|212811.1|212710.3|468
1638510000000|2021-12-03 05:40:00|212867|212717|212882.9|212732.9|212888.9|212789.5|212793.4|212692.6|513
1638510300000|2021-12-03 05:45:00|212882|212732|212880.2|212730.2|212886.5|212785.7|212799.5|212689.7|355
1638510600000|2021-12-03 05:50:00|212880.9|212730.9|212836.5|212686.5|212898.6|212799.6|212822.8|212672.8|393
1638510900000|2021-12-03 05:55:00|212833.9|212683.9|212870.9|212720.9|212882.1|212778.4|212778.8|212681.2|529
1638511200000|2021-12-03 06:00:00|212874.6|212724.6|212825.6|212775.6|212874.6|212784.8|212776.7|212674.4|428
1638511500000|2021-12-03 06:05:00|212827.5|212777.5|212810.3|212760.3|212874.2|212785.7|212800.4|212724.2|327
1638511800000|2021-12-03 06:10:00|212808.8|212758.8|212810.4|212760.4|212877.9|212776.3|212805.4|212707.4|347
1638512100000|2021-12-03 06:15:00|212810|212760|212841.9|212691.9|212867.7|212769.4|212771.8|212668.8|357
1638512400000|2021-12-03 06:20:00|212842|212692|212807.3|212657.3|212842|212731.5|212747.7|212646.2|322
1638512700000|2021-12-03 06:25:00|212805.5|212655.5|212806.7|212656.7|212821.6|212714.7|212719.3|212624|395
1638513000000|2021-12-03 06:30:00|212806.8|212656.8|212914.9|212764.9|212919|212824.5|212748|212646.6|363
1638513300000|2021-12-03 06:35:00|212915.1|212765.1|212957.2|212807.2|212962.9|212862|212860.5|212760.9|351
1638513600000|2021-12-03 06:40:00|212958.3|212808.3|213038.2|212888.2|213043.5|212954|212894.4|212799.3|400
1638513900000|2021-12-03 06:45:00|213038|212888|212852.9|212802.9|213087.1|213007.7|212841.9|212791.9|446
1638514200000|2021-12-03 06:50:00|212854.8|212804.8|212947.6|212797.6|212997.1|212897.8|212847|212761.2|465
1638514500000|2021-12-03 06:55:00|212947.5|212797.5|213098.6|212948.6|213106.4|212991.3|212882.6|212789.5|588
1638514800000|2021-12-03 07:00:00|213097.9|212947.9|213072.8|213022.8|213191.2|213093.9|213021.4|212927.3|780
1638515100000|2021-12-03 07:05:00|213071|213021|213077.2|213027.2|213139.7|213039.1|213049.5|212947.5|622
1638515400000|2021-12-03 07:10:00|213077|213027|213104|212954|213145.8|213043.4|213035.3|212934|625
1638515700000|2021-12-03 07:15:00|213104.7|212954.7|213096.9|212946.9|213106.2|213009.5|213024.6|212926.4|675
1638516000000|2021-12-03 07:20:00|213096.8|212946.8|213237.7|213187.7|213242.3|213192.3|213034.3|212935.9|705
1638516300000|2021-12-03 07:25:00|213238.2|213188.2|213406.9|213356.9|213409.2|213359.2|213238.2|213188.2|601
1638516600000|2021-12-03 07:30:00|213404.5|213354.5|213374.7|213324.7|213415|213365|213327.9|213277.9|751
1638516900000|2021-12-03 07:35:00|213372.5|213322.5|213278.2|213228.2|213383.6|213333.6|213263.7|213213.7|607
1638517200000|2021-12-03 07:40:00|213278.1|213228.1|213250.6|213200.6|213340.9|213246.4|213210.7|213160.7|505
1638517500000|2021-12-03 07:45:00|213250.3|213200.3|213227.7|213177.7|213298.1|213248.1|213224.7|213174.7|611
1638517800000|2021-12-03 07:50:00|213227.5|213177.5|213236.7|213186.7|213281.4|213231.4|213169|213102.7|609
1638518100000|2021-12-03 07:55:00|213235.6|213185.6|213109.7|213059.7|213243.2|213193.2|213072.6|213010.5|670
1638518400000|2021-12-03 08:00:00|213112.3|213062.3|213045.3|212995.3|213123|213073|212956.7|212906.7|881
1638518700000|2021-12-03 08:05:00|213043.9|212993.9|213084.7|213034.7|213182.4|213097.4|213032.9|212982.9|830
1638519000000|2021-12-03 08:10:00|213082.7|213032.7|213077.9|213027.9|213118.6|213068.6|213060.9|213010.9|733
1638519300000|2021-12-03 08:15:00|213079.6|213029.6|213094.3|213044.3|213143.3|213093.3|213033|212983|690
1638519600000|2021-12-03 08:20:00|213093.1|213043.1|213057|213007|213216.5|213166.5|213044.6|212994.6|685
1638519900000|2021-12-03 08:25:00|213056.5|213006.5|213186.7|213136.7|213234.2|213143.5|213046.5|212996.5|714
1638520200000|2021-12-03 08:30:00|213186.5|213136.5|213303.8|213253.8|213322|213272|213186.5|213136.5|832
1638520500000|2021-12-03 08:35:00|213304.7|213254.7|213435.3|213385.3|213435.3|213385.3|213304.4|213243.4|626
1638520800000|2021-12-03 08:40:00|213433.2|213383.2|213365|213315|213434.9|213384.9|213327.7|213277.7|728
1638521100000|2021-12-03 08:45:00|213363.3|213313.3|213410.5|213360.5|213415.3|213365.3|213305.3|213255.3|615
1638521400000|2021-12-03 08:50:00|213409.6|213359.6|213423.2|213373.2|213427.6|213377.6|213403|213353|539
1638521700000|2021-12-03 08:55:00|213423.1|213373.1|213352.6|213302.6|213423.1|213373.1|213338.2|213288.2|656
1638522000000|2021-12-03 09:00:00|213352.8|213302.8|213273.5|213223.5|213470.3|213420.3|213273.5|213223.5|792
1638522300000|2021-12-03 09:05:00|213275.1|213225.1|213323.4|213273.4|213364.9|213314.9|213274.1|213224.1|711
1638522600000|2021-12-03 09:10:00|213316.7|213266.7|213177.1|213127.1|213322.6|213272.6|213161.5|213111.5|657
1638522900000|2021-12-03 09:15:00|213177.7|213127.7|213169.8|213119.8|213185.4|213135.4|213113.5|213063.5|590
1638523200000|2021-12-03 09:20:00|213170.1|213120.1|213280.2|213230.2|213307|213257|213167.2|213117.2|673
1638523500000|2021-12-03 09:25:00|213278.4|213228.4|213240.5|213090.5|213293|213243|213180.9|213081.8|640
1638523800000|2021-12-03 09:30:00|213239.6|213089.6|213128.7|213078.7|213240.1|213181.2|213115.6|213065.6|589
1638524100000|2021-12-03 09:35:00|213122.8|213072.8|213089.6|213039.6|213171.2|213121.2|213068.5|213018.5|658
1638524400000|2021-12-03 09:40:00|213090|213040|212985.9|212935.9|213098.3|213048.3|212982.9|212932.9|583
1638524700000|2021-12-03 09:45:00|212986.3|212936.3|213013.3|212963.3|213015.4|212965.4|212865.3|212815.3|643
1638525000000|2021-12-03 09:50:00|213013.2|212963.2|213150.1|213100.1|213156.1|213106.1|213010.4|212960.4|654
1638525300000|2021-12-03 09:55:00|213149.8|213099.8|213029.9|212979.9|213154.1|213104.1|213025|212936.1|702
1638525600000|2021-12-03 10:00:00|213030.4|212980.4|213049.9|212999.9|213063.7|213013.7|212917.3|212843.8|790
1638525900000|2021-12-03 10:05:00|213049.2|212999.2|212950.8|212900.8|213172.2|213087|212914.7|212813.9|755
1638526200000|2021-12-03 10:10:00|212950|212900|213068.4|213018.4|213124.4|213028.2|212899.3|212843.1|646
1638526500000|2021-12-03 10:15:00|213071.2|213021.2|213186.6|213136.6|213226.9|213148.9|213068.4|213018.4|803
1638526800000|2021-12-03 10:20:00|213186.7|213136.7|213211.2|213161.2|213313|213223.6|213184.8|213114.7|762
1638527100000|2021-12-03 10:25:00|213207.9|213157.9|213090.6|213040.6|213261|213194.6|213088.8|213038.8|726
1638527400000|2021-12-03 10:30:00|213091|213041|212981.3|212931.3|213128.6|213078.6|212944.9|212836.4|730
1638527700000|2021-12-03 10:35:00|213027.2|212877.2|213005|212855|213086.7|212985.4|212952.5|212844.1|715
1638528000000|2021-12-03 10:40:00|213004.6|212854.6|213008.3|212858.3|213077.8|212981.2|212894.6|212788.1|701
1638528300000|2021-12-03 10:45:00|213009.2|212859.2|213020.8|212870.8|213040|212929.9|212969.5|212851.5|601
1638528600000|2021-12-03 10:50:00|213020.9|212870.9|213018.4|212968.4|213077.3|212976.3|213004.5|212857.9|632
1638528900000|2021-12-03 10:55:00|213069.8|212919.8|213054.5|212904.5|213103.8|213007.9|212992.6|212884|655
1638529200000|2021-12-03 11:00:00|213056|212906|212950.8|212900.8|213067.3|212966|212913|212817.8|932
1638529500000|2021-12-03 11:05:00|212945.4|212895.4|212906.9|212856.9|213017.5|212925|212905.3|212831|785
1638529800000|2021-12-03 11:10:00|212906.5|212856.5|213049.9|212899.9|213051.7|212940|212897.5|212794.6|723
1638530100000|2021-12-03 11:15:00|213048.2|212898.2|212865.7|212815.7|213063.9|212913.9|212833.5|212783.5|591
1638530400000|2021-12-03 11:20:00|212863.7|212813.7|212779.5|212629.5|212868.2|212818.2|212722|212617.3|648
1638530700000|2021-12-03 11:25:00|212779.6|212629.6|212669.8|212519.8|212798.3|212697.4|212578.8|212484.4|709
1638531000000|2021-12-03 11:30:00|212667.8|212517.8|212615.7|212565.7|212669.7|212575.7|212544.2|212481.9|641
1638531300000|2021-12-03 11:35:00|212616.5|212566.5|212749.3|212599.3|212756.4|212663.8|212607.2|212515.7|500
1638531600000|2021-12-03 11:40:00|212749.1|212599.1|212659.1|212509.1|212755.6|212655.8|212612.5|212506.2|611
1638531900000|2021-12-03 11:45:00|212660.2|212510.2|212659.9|212509.9|212710.6|212617.2|212612.4|212505.7|702
1638532200000|2021-12-03 11:50:00|212660|212510|212651.2|212601.2|212699|212602.5|212591.8|212500.7|683
1638532500000|2021-12-03 11:55:00|212650|212600|212497.7|212447.7|212683.5|212600.3|212477.7|212427.7|682
1638532800000|2021-12-03 12:00:00|212489.5|212439.5|212495.5|212445.5|212528.8|212478.8|212436.2|212386.2|815
1638533100000|2021-12-03 12:05:00|212495|212445|212579.2|212529.2|212661.1|212575.4|212495|212445|721
1638533400000|2021-12-03 12:10:00|212580.3|212530.3|212523.9|212473.9|212635|212530.3|212459.2|212409.2|649
1638533700000|2021-12-03 12:15:00|212523.3|212473.3|212517.1|212467.1|212539.5|212489.5|212511.6|212461.6|503
1638534000000|2021-12-03 12:20:00|212516.2|212466.2|212539.3|212489.3|212615.1|212524.1|212516.2|212445.8|559
1638534300000|2021-12-03 12:25:00|212540.2|212490.2|212510.5|212460.5|212613.8|212519.5|212509.3|212459.3|643
1638534600000|2021-12-03 12:30:00|212515.4|212465.4|212621.7|212571.7|212628|212578|212494.9|212442.6|803
1638534900000|2021-12-03 12:35:00|212620.3|212570.3|212417.9|212367.9|212639.1|212589.1|212403.4|212353.4|737
1638535200000|2021-12-03 12:40:00|212417.8|212367.8|212397.8|212347.8|212445.4|212395.4|212396.3|212346.3|773
1638535500000|2021-12-03 12:45:00|212402.2|212352.2|212344.2|212294.2|212438.8|212388.8|212334.8|212284.8|676
1638535800000|2021-12-03 12:50:00|212344|212294|212329.9|212279.9|212510|212460|212280.2|212230.2|660
1638536100000|2021-12-03 12:55:00|212329.3|212279.3|212409.5|212359.5|212482.4|212395.6|212325.3|212231.5|710
1638536400000|2021-12-03 13:00:00|212409.8|212359.8|212147.1|212097.1|212544.6|212444.3|212129.2|212031.3|852
1638536700000|2021-12-03 13:05:00|212148.4|212098.4|212439.5|212389.5|212455.7|212405.7|212143.8|212093.8|723
1638537000000|2021-12-03 13:10:00|212438|212388|212443.1|212393.1|212600.8|212550.8|212344.3|212244.8|814
1638537300000|2021-12-03 13:15:00|212443|212393|212541.2|212491.2|212566.7|212516.7|212443|212393|721
1638537600000|2021-12-03 13:20:00|212535.9|212485.9|212481.3|212431.3|212645.4|212595.4|212476|212426|648
1638537900000|2021-12-03 13:25:00|212480.2|212430.2|212469.6|212172.6|212491.9|212435.3|212348.1|212163.5|870
1638538200000|2021-12-03 13:30:00|212445.4|212148.4|212391.2|212241.2|212445.4|212300.3|211723.2|211575|1174
1638538500000|2021-12-03 13:35:00|212397.7|212247.7|211805.4|211655.4|212457.4|212348.1|211769.3|211619.3|1137
1638538800000|2021-12-03 13:40:00|211806.6|211656.6|211758|211708|212022.9|211887.1|211656.3|211604.9|1019
1638539100000|2021-12-03 13:45:00|211755.5|211705.5|212232.4|212182.4|212294.3|212244.3|211755.5|211705.5|1108
1638539400000|2021-12-03 13:50:00|212267.4|212217.4|212039|211989|212345.7|212295.7|211972.5|211922.5|1086
1638539700000|2021-12-03 13:55:00|212044.9|211994.9|211727.4|211677.4|212044.9|211994.9|211646.5|211596.5|1028
1638540000000|2021-12-03 14:00:00|211730.9|211680.9|211987.5|211937.5|212033.2|211965|211729.1|211679.1|1051
1638540300000|2021-12-03 14:05:00|211986.2|211936.2|212205|212155|212223.5|212173.5|211766.4|211701.1|1005
1638540600000|2021-12-03 14:10:00|212205.8|212155.8|211966.5|211916.5|212295.8|212245.8|211880|211830|1027
1638540900000|2021-12-03 14:15:00|211975.1|211925.1|212014.3|211964.3|212235.4|212185.4|211927.8|211877.8|1018
1638541200000|2021-12-03 14:20:00|212016.4|211966.4|212175|212125|212207.5|212157.5|211907.1|211857.1|939
1638541500000|2021-12-03 14:25:00|212175.5|212125.5|212109.3|212059.3|212235.4|212185.4|212078.6|212028.6|949
1638541800000|2021-12-03 14:30:00|212106.4|212056.4|212589.3|212539.3|212592|212542|212065.5|212015.5|1133
1638542100000|2021-12-03 14:35:00|212588.8|212538.8|212563.8|212513.8|212731.8|212681.8|212533.3|212437.6|1116
1638542400000|2021-12-03 14:40:00|212559.3|212509.3|212609|212559|212728.8|212646.8|212483.1|212431.4|1081
1638542700000|2021-12-03 14:45:00|212650.3|212500.3|212734.5|212684.5|212883.5|212833.5|212516.1|212423.9|1103
1638543000000|2021-12-03 14:50:00|212735.7|212685.7|212923.4|212873.4|212947.5|212897.5|212642|212592|1106
1638543300000|2021-12-03 14:55:00|212923.6|212873.6|212785.6|212635.6|212926.5|212876.5|212627.2|212568.5|1074
1638543600000|2021-12-03 15:00:00|212784.4|212634.4|212941.6|212891.6|212958.8|212908.8|212717.9|212627.3|1124
1638543900000|2021-12-03 15:05:00|212943.4|212893.4|213076.7|213026.7|213119.4|213062|212853.1|212803.1|1065
1638544200000|2021-12-03 15:10:00|213077.6|213027.6|213314.7|213264.7|213350.8|213300.8|212964.1|212914.1|1076
1638544500000|2021-12-03 15:15:00|213317.3|213267.3|213192.3|213142.3|213353.3|213303.3|213048.9|212998.9|1075
1638544800000|2021-12-03 15:20:00|213159.1|213109.1|212975.5|212925.5|213159.1|213109.1|212912|212862|1060
1638545100000|2021-12-03 15:25:00|212973.1|212923.1|213139.4|213089.4|213145.1|213095.1|212968.1|212918.1|1040
1638545400000|2021-12-03 15:30:00|213146.7|213096.7|213111.4|213061.4|213206.5|213156.5|212975.5|212925.5|1063
1638545700000|2021-12-03 15:35:00|213114.6|213064.6|212856|212806|213155.9|213105.9|212814.6|212764.6|1065
1638546000000|2021-12-03 15:40:00|212855.9|212805.9|213053.9|213003.9|213070.3|213020.3|212836.1|212786.1|1025
1638546300000|2021-12-03 15:45:00|213058.1|213008.1|213539.8|213489.8|213628.6|213578.6|213037.3|212987.3|988
1638546600000|2021-12-03 15:50:00|213540.5|213490.5|213458.9|213408.9|213752|213702|213378.4|213328.4|1039
1638546900000|2021-12-03 15:55:00|213471.6|213421.6|214349.4|214299.4|214490.4|214440.4|213455.7|213405.7|1131
1638547200000|2021-12-03 16:00:00|214352.5|214302.5|214177.8|214127.8|214624.3|214574.3|214161.7|214111.7|1095
1638547500000|2021-12-03 16:05:00|214173.9|214123.9|213807|213757|214273.5|214182.6|213805.2|213755.2|1077
1638547800000|2021-12-03 16:10:00|213807.1|213757.1|214070.3|214020.3|214103.3|214053.3|213766.7|213716.7|1024
1638548100000|2021-12-03 16:15:00|214071|214021|214432.3|214382.3|214437.3|214387.3|214045.2|213995.2|1011
1638548400000|2021-12-03 16:20:00|214414.3|214364.3|214365|214315|214416.4|214366.4|214247.5|214197.5|1046
1638548700000|2021-12-03 16:25:00|214370.9|214320.9|214271.2|214221.2|214427.8|214377.8|214260.2|214210.2|1041
1638549000000|2021-12-03 16:30:00|214272.7|214222.7|214202.7|214152.7|214300.8|214250.8|214181.1|214131.1|1044
1638549300000|2021-12-03 16:35:00|214206.5|214156.5|214391.4|214341.4|214425.6|214375.6|214201.3|214151.3|1008
1638549600000|2021-12-03 16:40:00|214391.6|214341.6|214585|214535|214596.3|214546.3|214373.2|214323.2|1016
1638549900000|2021-12-03 16:45:00|214587.9|214537.9|214578.9|214528.9|214606.8|214556.8|214443.6|214393.6|966
1638550200000|2021-12-03 16:50:00|214581.1|214531.1|214790.8|214740.8|214952.3|214902.3|214577.3|214527.3|1054
1638550500000|2021-12-03 16:55:00|214790.5|214740.5|214490.4|214440.4|214796.8|214746.8|214484.3|214434.3|1025
1638550800000|2021-12-03 17:00:00|214486.7|214436.7|214783.8|214733.8|214832.6|214782.6|214435.2|214385.2|941
1638551100000|2021-12-03 17:05:00|214782.4|214732.4|214825.8|214775.8|214884.6|214834.6|214652.5|214602.5|978
1638551400000|2021-12-03 17:10:00|214825.1|214775.1|214725|214675|214836.4|214786.4|214626.8|214576.8|860
1638551700000|2021-12-03 17:15:00|214727|214677|214205.8|214155.8|214729.1|214679.1|214192.7|214142.7|885
1638552000000|2021-12-03 17:20:00|214204.8|214154.8|214077.5|214027.5|214356.2|214306.2|214049.3|213999.3|945
1638552300000|2021-12-03 17:25:00|214079.2|214029.2|214021.5|213971.5|214178.5|214128.5|213954.8|213904.8|941
1638552600000|2021-12-03 17:30:00|214011.5|213961.5|213886.1|213836.1|214092.3|214042.3|213884.1|213834.1|991
1638552900000|2021-12-03 17:35:00|213886.7|213836.7|213696.1|213646.1|213933.9|213883.9|213636.6|213586.6|999
1638553200000|2021-12-03 17:40:00|213699.6|213649.6|213870.1|213820.1|213875.2|213825.2|213683|213633|922
1638553500000|2021-12-03 17:45:00|213872.2|213822.2|214000.1|213950.1|214050.7|214000.7|213821.2|213771.2|933
1638553800000|2021-12-03 17:50:00|213998|213948|214088|214038|214171.3|214121.3|213970.2|213920.2|871
1638554100000|2021-12-03 17:55:00|214084.8|214034.8|214134.9|214084.9|214203.4|214153.4|214045.7|213995.7|899
1638554400000|2021-12-03 18:00:00|214137.9|214087.9|214154.6|214104.6|214243.1|214193.1|214070.2|214020.2|871
1638554700000|2021-12-03 18:05:00|214152.7|214102.7|213966.3|213916.3|214171.9|214121.9|213929.5|213879.5|932
1638555000000|2021-12-03 18:10:00|213966.8|213916.8|213927.1|213877.1|214009.9|213959.9|213843.2|213793.2|823
1638555300000|2021-12-03 18:15:00|213926.6|213876.6|213719.4|213669.4|213984.8|213934.8|213707.9|213657.9|848
1638555600000|2021-12-03 18:20:00|213719.7|213669.7|213534.2|213484.2|213720.9|213670.9|213531|213481|768
1638555900000|2021-12-03 18:25:00|213531.3|213481.3|213596.7|213546.7|213689.4|213639.4|213526.3|213476.3|925
1638556200000|2021-12-03 18:30:00|213596.1|213546.1|213669.2|213619.2|213770.7|213720.7|213592|213542|774
1638556500000|2021-12-03 18:35:00|213664|213614|213723.2|213673.2|213836.1|213786.1|213664|213614|825
1638556800000|2021-12-03 18:40:00|213722.6|213672.6|213473|213423|213722.6|213672.6|213450.3|213387.7|887
1638557100000|2021-12-03 18:45:00|213479|213429|213652.5|213602.5|213676.7|213626.7|213433.2|213383.2|807
1638557400000|2021-12-03 18:50:00|213652.4|213602.4|213552.4|213502.4|213660.8|213610.8|213481.9|213431.9|839
1638557700000|2021-12-03 18:55:00|213555.4|213505.4|213667|213617|213682.8|213632.8|213552.2|213502.2|802
1638558000000|2021-12-03 19:00:00|213674.3|213624.3|213713.4|213663.4|213812.2|213762.2|213656.9|213606.9|804
1638558300000|2021-12-03 19:05:00|213714.5|213664.5|213715.1|213665.1|213762.8|213712.8|213567.6|213517.6|774
1638558600000|2021-12-03 19:10:00|213722.9|213672.9|213809.9|213759.9|213820.6|213770.6|213608.1|213558.1|908
1638558900000|2021-12-03 19:15:00|213817.4|213767.4|213847.9|213797.9|213913.7|213863.7|213806|213756|795
1638559200000|2021-12-03 19:20:00|213842.3|213792.3|213743.4|213693.4|213972.2|213922.2|213702.6|213652.6|867
1638559500000|2021-12-03 19:25:00|213742.7|213692.7|213489|213439|213747.6|213697.6|213371.7|213294.8|910
1638559800000|2021-12-03 19:30:00|213495.5|213445.5|213488.5|213438.5|213715|213665|213374.8|213324.8|884
1638560100000|2021-12-03 19:35:00|213490.3|213440.3|213603.6|213453.6|213745.6|213695.6|213450.2|213349.6|781
1638560400000|2021-12-03 19:40:00|213605.1|213455.1|213642.5|213592.5|213655.8|213605.8|213473.1|213390.8|826
1638560700000|2021-12-03 19:45:00|213645.3|213595.3|213499.7|213449.7|213691.3|213641.3|213493.8|213396.4|766
1638561000000|2021-12-03 19:50:00|213502.2|213452.2|213565.9|213515.9|213568.1|213518.1|213438.6|213388.6|766
1638561300000|2021-12-03 19:55:00|213568.4|213518.4|213738.2|213688.2|213773.9|213688.2|213534.5|213430.7|968
1638561600000|2021-12-03 20:00:00|213742.6|213692.6|213648.6|213598.6|213938.1|213888.1|213639.2|213546.3|967
1638561900000|2021-12-03 20:05:00|213648.8|213598.8|213784.3|213734.3|213911.9|213842.7|213639.2|213489.2|978
1638562200000|2021-12-03 20:10:00|213783.4|213733.4|213617.7|213467.7|213823.5|213733.4|213566.5|213416.5|954
1638562500000|2021-12-03 20:15:00|213618|213468|213480|213430|213667.7|213517.7|213424.5|213323.3|935
1638562800000|2021-12-03 20:20:00|213481.4|213431.4|213465.4|213415.4|213540.8|213447.7|213451.8|213357.3|908
1638563100000|2021-12-03 20:25:00|213454.4|213404.4|213027.1|212877.1|213462.8|213412.8|212964.7|212814.7|915
1638563400000|2021-12-03 20:30:00|213030.1|212880.1|212936.7|212886.7|213108.9|213010.7|212891.2|212780.5|924
1638563700000|2021-12-03 20:35:00|212936.6|212886.6|212909.5|212859.5|213176.1|213126.1|212907.6|212857.6|885
1638564000000|2021-12-03 20:40:00|212908.8|212858.8|213160.8|213010.8|213160.8|213092.3|212902.7|212852.7|815
1638564300000|2021-12-03 20:45:00|213108.7|213058.7|213081.5|213031.5|213237.3|213126.9|213079|212948|876
1638564600000|2021-12-03 20:50:00|213071.1|213021.1|212839.6|212789.6|213194.8|213101|212698.1|212548.1|908
1638564900000|2021-12-03 20:55:00|212840.3|212790.3|212723.7|212673.7|212878|212790.3|212636.9|212564|877
1638565200000|2021-12-03 21:00:00|212773|212623|212847.7|212697.7|212964|212814|212744.5|212594.5|979
1638565500000|2021-12-03 21:05:00|212847.9|212697.9|212895.8|212745.8|213006|212856|212801|212668.5|602
1638565800000|2021-12-03 21:10:00|212901.7|212751.7|212950.8|212800.8|212970|212820|212835|212685|439
1638566100000|2021-12-03 21:15:00|212961.8|212811.8|212790|212640|212971.2|212821.2|212785|212635|583
1638566400000|2021-12-03 21:20:00|212790.4|212640.4|212782.3|212632.3|212804|212670|212720|212610|536
1638566700000|2021-12-03 21:25:00|212783.2|212633.2|212744.3|212594.3|212813.8|212663.8|212729.5|212579.5|532
1638567000000|2021-12-03 21:30:00|212744.2|212594.2|212760|212610|212794.3|212644.3|212718.9|212568.9|278
1638567300000|2021-12-03 21:35:00|212759.4|212609.4|212964.5|212814.5|212964.5|212814.5|212740.5|212590.5|370
1638567600000|2021-12-03 21:40:00|212963.6|212813.6|212955|212805|213019.7|212869.7|212906.7|212756.7|210
1638567900000|2021-12-03 21:45:00|212932.5|212782.5|212758.5|212608.5|212967.5|212817.5|212709.2|212559.2|185
1638568200000|2021-12-03 21:50:00|212750.1|212600.1|212786.2|212636.2|212956|212660.3|212721.9|212484|266
1638568500000|2021-12-03 21:55:00|212788.4|212638.4|212700.7|212550.7|213027.5|212730.5|212695.2|212407.3|342
1638738000000|2021-12-05 21:00:00|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|213020.5|212683.5|1
1638741600000|2021-12-05 22:00:00|213147.4|212805.4|213095.4|212798.4|213147.4|212847.3|213063.7|212744.2|34
1638741900000|2021-12-05 22:05:00|213063.7|212766.7|213105.1|212808.1|213121.1|212824.1|213063.7|212766.7|7
1638742200000|2021-12-05 22:10:00|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|213078.5|212781.5|1
1638745200000|2021-12-05 23:00:00|212890.5|212593.5|212627.3|212477.3|213093.1|212796.1|212565.3|212312.9|737
1638745500000|2021-12-05 23:05:00|212631.8|212481.8|212275.3|212125.3|212689.5|212481.8|212256.6|212042.7|707
1638745800000|2021-12-05 23:10:00|212276.9|212126.9|212294.4|212144.4|212355.2|212159.7|212228.2|212018.8|477
1638746100000|2021-12-05 23:15:00|212292.1|212142.1|212374.4|212224.4|212572.3|212378.5|212235.5|212040.6|539
1638746400000|2021-12-05 23:20:00|212379.7|212229.7|212377.5|212227.5|212390|212240|212323.5|212173.5|400
1638746700000|2021-12-05 23:25:00|212376.7|212226.7|212340.1|212190.1|212394.2|212244.2|212330.2|212180.2|383
1638747000000|2021-12-05 23:30:00|212340.2|212190.2|212358.1|212208.1|212388.8|212238.8|212328.9|212178.9|458
1638747300000|2021-12-05 23:35:00|212358.3|212208.3|212307|212157|212358.3|212208.3|212255.9|212142.4|363
1638747600000|2021-12-05 23:40:00|212302.6|212152.6|212315.4|212165.4|212321.8|212203.6|212249|212139.7|292
1638747900000|2021-12-05 23:45:00|212315.2|212165.2|212339.8|212189.8|212409.3|212275.9|212281.2|212131.2|389
1638748200000|2021-12-05 23:50:00|212340.3|212190.3|212335.6|212185.6|212375.2|212225.2|212332.5|212182.5|475
1638748500000|2021-12-05 23:55:00|212346|212196|212332.1|212182.1|212366.8|212236.5|212286.5|212154.9|527
1638748800000|2021-12-06 00:00:00|212329.1|212179.1|212412.2|212262.2|212433.1|212306.5|212297|212178.9|618
1638749100000|2021-12-06 00:05:00|212412.9|212262.9|212438|212288|212479.2|212329.2|212396.3|212246.3|550
1638749400000|2021-12-06 00:10:00|212437|212287|212688.6|212538.6|212696.3|212546.3|212379.6|212278.2|593
1638749700000|2021-12-06 00:15:00|212690.6|212540.6|212680.6|212530.6|212733.4|212621.7|212582.4|212463.5|731
1638750000000|2021-12-06 00:20:00|212680.4|212530.4|212772.1|212622.1|212784.5|212634.5|212614.9|212509.7|627
1638750300000|2021-12-06 00:25:00|212775.2|212625.2|212674.6|212624.6|212812.9|212682.7|212661.6|212561.6|578
1638750600000|2021-12-06 00:30:00|212674.7|212624.7|212846|212696|212864.1|212714.1|212662.6|212568.9|660
1638750900000|2021-12-06 00:35:00|212841.7|212691.7|212782.9|212632.9|212861.5|212756.8|212708.8|212608.7|720
1638751200000|2021-12-06 00:40:00|212784|212634|212844.4|212694.4|212903.7|212815.7|212726.4|212627.1|526
1638751500000|2021-12-06 00:45:00|212845.3|212695.3|212823.3|212673.3|212850.8|212711.7|212761.7|212637.2|501
1638751800000|2021-12-06 00:50:00|212823|212673|212889.9|212739.9|212905.7|212810.6|212802|212673|513
1638752100000|2021-12-06 00:55:00|212885.6|212735.6|212812.2|212662.2|212937.1|212826.2|212758.1|212656.8|595
1638752400000|2021-12-06 01:00:00|212813.4|212663.4|212876.5|212726.5|212877.8|212764.4|212759.6|212653.5|682
1638752700000|2021-12-06 01:05:00|212876.6|212726.6|212699|212549|212881.8|212746.6|212696.5|212546.5|585
1638753000000|2021-12-06 01:10:00|212700.4|212550.4|212728.7|212578.7|212732.7|212628.8|212630|212505.7|629
1638753300000|2021-12-06 01:15:00|212728.4|212578.4|212787.7|212637.7|212815.6|212703|212702.1|212576.9|533
1638753600000|2021-12-06 01:20:00|212787.5|212637.5|212698.4|212548.4|212790.8|212640.8|212660|212545.1|560
1638753900000|2021-12-06 01:25:00|212698.1|212548.1|212715.4|212565.4|212751.7|212650.9|212664.5|212541.4|512
1638754200000|2021-12-06 01:30:00|212715.3|212565.3|212790.4|212640.4|212811.3|212710|212647.9|212547.4|733
1638754500000|2021-12-06 01:35:00|212789.2|212639.2|212745.6|212595.6|212849.1|212750|212704.7|212588.5|647
1638754800000|2021-12-06 01:40:00|212745.4|212595.4|212692.2|212542.2|212754.3|212641.9|212656.1|212529|513
1638755100000|2021-12-06 01:45:00|212686.6|212536.6|212518.2|212368.2|212701.1|212551.1|212471.9|212368.2|653
1638755400000|2021-12-06 01:50:00|212518.7|212368.7|212443.9|212293.9|212518.9|212406.8|212352.4|212238.9|573
1638755700000|2021-12-06 01:55:00|212444.2|212294.2|212508.1|212358.1|212508.1|212411.8|212390.8|212283.9|522
1638756000000|2021-12-06 02:00:00|212512.5|212362.5|212593.4|212443.4|212597.4|212491.3|212473.5|212357.1|554
1638756300000|2021-12-06 02:05:00|212596|212446|212543.4|212393.4|212596|212483.2|212466|212368.6|482
1638756600000|2021-12-06 02:10:00|212541.7|212391.7|212430.1|212280.1|212546.9|212426.8|212386.4|212277|488
1638756900000|2021-12-06 02:15:00|212431.8|212281.8|212451.4|212301.4|212456.1|212354.1|212340.6|212237.9|419
1638757200000|2021-12-06 02:20:00|212451.2|212301.2|212526.7|212376.7|212536.1|212438.8|212392.3|212279.9|577
1638757500000|2021-12-06 02:25:00|212524.3|212374.3|212480|212330|212541.4|212441.2|212393.4|212289|553
1638757800000|2021-12-06 02:30:00|212482|212332|212532.2|212382.2|212575.9|212480|212469.9|212330.4|585
1638758100000|2021-12-06 02:35:00|212531.3|212381.3|212505.4|212355.4|212550.5|212437.8|212431.2|212328.1|530
1638758400000|2021-12-06 02:40:00|212505.5|212355.5|212507.9|212357.9|212519.1|212409.2|212430.9|212313.6|456
1638758700000|2021-12-06 02:45:00|212505.6|212355.6|212493.2|212343.2|212519.1|212418.7|212449.7|212335.2|443
1638759000000|2021-12-06 02:50:00|212489.6|212339.6|212490.9|212440.9|212547.1|212449.2|212443|212338.5|477
1638759300000|2021-12-06 02:55:00|212492.1|212442.1|212513.3|212363.3|212557.4|212456.2|212462.6|212351.5|410
1638759600000|2021-12-06 03:00:00|212512.8|212362.8|212443.5|212393.5|212512.8|212407.2|212426.3|212323.3|440
1638759900000|2021-12-06 03:05:00|212441.2|212391.2|212354.1|212304.1|212490.5|212396.1|212346.6|212242.8|451
1638760200000|2021-12-06 03:10:00|212355.1|212305.1|212401.3|212251.3|212417.4|212316.6|212345.1|212247.7|417
1638760500000|2021-12-06 03:15:00|212402.3|212252.3|212452.9|212302.9|212465.7|212366|212351.5|212248.8|464
1638760800000|2021-12-06 03:20:00|212452.6|212302.6|212439.8|212289.8|212469.8|212344|212385.4|212277.7|369
1638761100000|2021-12-06 03:25:00|212440.9|212290.9|212489.2|212339.2|212491|212390.4|212396.1|212285.1|446
1638761400000|2021-12-06 03:30:00|212488.8|212338.8|212532.6|212382.6|212539.6|212433.9|212436.3|212329.6|396
1638761700000|2021-12-06 03:35:00|212533.5|212383.5|212534|212384|212562.3|212463|212477.2|212380.4|324
1638762000000|2021-12-06 03:40:00|212534.4|212384.4|212529.2|212379.2|212550.2|212451.2|212479.2|212378.9|317
1638762300000|2021-12-06 03:45:00|212529|212379|212516.3|212366.3|212550|212448.1|212437.9|212336.8|435
1638762600000|2021-12-06 03:50:00|212516.6|212366.6|212463.1|212413.1|212538.7|212437.4|212453.4|212350.7|422
1638762900000|2021-12-06 03:55:00|212518.7|212368.7|212439.7|212289.7|212518.7|212398.7|212376|212270.6|433
1638763200000|2021-12-06 04:00:00|212441.3|212291.3|212458.8|212308.8|212482.8|212353|212384.8|212283.2|408
1638763500000|2021-12-06 04:05:00|212458.7|212308.7|212387.6|212337.6|212459.6|212355.5|212386.7|212286.3|322
1638763800000|2021-12-06 04:10:00|212389.2|212339.2|212389.5|212339.5|212445|212343.6|212385.7|212287.3|263
1638764100000|2021-12-06 04:15:00|212390|212340|212375.2|212225.2|212443.2|212342.1|212325.5|212219.3|301
1638764400000|2021-12-06 04:20:00|212374.8|212224.8|212354.2|212204.2|212376.9|212275.7|212296.1|212203.4|276
1638764700000|2021-12-06 04:25:00|212353.6|212203.6|212264|212214|212364.9|212265.6|212250.4|212139.3|247
1638765000000|2021-12-06 04:30:00|212263.5|212213.5|212289.4|212139.4|212308.9|212213.5|212220.2|212116.2|352
1638765300000|2021-12-06 04:35:00|212281.3|212131.3|212259.3|212209.3|212311|212211.8|212240.5|212128.6|399
1638765600000|2021-12-06 04:40:00|212258.3|212208.3|212253.8|212203.8|212320.7|212231.2|212250.9|212151.9|341
1638765900000|2021-12-06 04:45:00|212252.4|212202.4|212328.5|212178.5|212349.3|212248.2|212251.9|212151|412
1638766200000|2021-12-06 04:50:00|212326.7|212176.7|212361.6|212211.6|212383.6|212277.1|212303.1|212165.5|368
1638766500000|2021-12-06 04:55:00|212362.5|212212.5|212337.1|212287.1|212390.1|212294.5|212301.7|212202.3|303
1638766800000|2021-12-06 05:00:00|212336.5|212286.5|212411.6|212261.6|212420.2|212324.4|212336.5|212226.9|459
1638767100000|2021-12-06 05:05:00|212411.8|212261.8|212480.5|212330.5|212493.3|212384.8|212351.9|212256.1|490
1638767400000|2021-12-06 05:10:00|212479.6|212329.6|212376.2|212326.2|212502.6|212400.9|212373.5|212274.2|369
1638767700000|2021-12-06 05:15:00|212376.4|212326.4|212356.1|212206.1|212438.3|212326.5|212295.2|212192.2|367
1638768000000|2021-12-06 05:20:00|212357.3|212207.3|212368.8|212218.8|212369.6|212265.5|212295.1|212194.8|350
1638768300000|2021-12-06 05:25:00|212366.9|212216.9|212351.5|212201.5|212384.9|212281.3|212301.9|212201.3|427
1638768600000|2021-12-06 05:30:00|212352.3|212202.3|212391.9|212341.9|212444.2|212352.5|212300.4|212201.9|419
1638768900000|2021-12-06 05:35:00|212389.2|212339.2|212396.5|212246.5|212443.3|212348.8|212343.8|212245|420
1638769200000|2021-12-06 05:40:00|212396.4|212246.4|212434.1|212284.1|212450.1|212344.1|212343.2|212245.4|439
1638769500000|2021-12-06 05:45:00|212434.8|212284.8|212410.1|212260.1|212435.8|212335.7|212347.1|212230.6|448
1638769800000|2021-12-06 05:50:00|212412.1|212262.1|212370.7|212220.7|212421.5|212305|212289.4|212195.7|511
1638770100000|2021-12-06 05:55:00|212367.7|212217.7|212410.6|212260.6|212416.3|212312|212330.4|212209.6|428
1638770400000|2021-12-06 06:00:00|212410.8|212260.8|212361.9|212311.9|212410.8|212314.4|212334.5|212236.7|515
1638770700000|2021-12-06 06:05:00|212362.2|212312.2|212398.6|212348.6|212419.1|212348.6|212351.9|212269.1|390
1638771000000|2021-12-06 06:10:00|212399.5|212349.5|212295.7|212245.7|212399.7|212349.7|212283.9|212186.6|419
1638771300000|2021-12-06 06:15:00|212293.9|212243.9|212319.8|212269.8|212359.5|212278.2|212251.3|212163.4|541
1638771600000|2021-12-06 06:20:00|212319|212269|212344.9|212294.9|212350|212300|212302.6|212252.6|413
1638771900000|2021-12-06 06:25:00|212345.1|212295.1|212350.8|212300.8|212359.6|212309.6|212329.1|212279.1|443
1638772200000|2021-12-06 06:30:00|212350|212300|212404.9|212354.9|212419.5|212369.5|212338.2|212288.2|418
1638772500000|2021-12-06 06:35:00|212406.1|212356.1|212349.5|212299.5|212429.7|212379.7|212349.5|212299.5|493
1638772800000|2021-12-06 06:40:00|212345.4|212295.4|212365.1|212315.1|212394.8|212319.3|212335.4|212241.3|371
1638773100000|2021-12-06 06:45:00|212365.8|212315.8|212384.1|212334.1|212393.6|212343.6|212349.3|212299.3|391
1638773400000|2021-12-06 06:50:00|212384.4|212334.4|212427.4|212377.4|212489.2|212415|212380.5|212330.5|461
1638773700000|2021-12-06 06:55:00|212427.7|212377.7|212479.4|212429.4|212486.2|212436.2|212422.8|212319.1|355
1638774000000|2021-12-06 07:00:00|212481.3|212431.3|212499.2|212449.2|212558.8|212472.4|212437.6|212387.6|681
1638774300000|2021-12-06 07:05:00|212494.4|212444.4|212384.8|212334.8|212499|212449|212373.1|212291.7|644
1638774600000|2021-12-06 07:10:00|212386.1|212336.1|212393.5|212343.5|212489.7|212414.2|212382.4|212326.4|544
1638774900000|2021-12-06 07:15:00|212394.4|212344.4|212367.9|212317.9|212410.5|212360.5|212352.3|212302.3|545
1638775200000|2021-12-06 07:20:00|212367|212317|212313.5|212263.5|212387.2|212328.8|212299.9|212237.2|547
1638775500000|2021-12-06 07:25:00|212309.3|212259.3|212447.5|212397.5|212463.5|212413.5|212309.3|212259.3|720
1638775800000|2021-12-06 07:30:00|212445.8|212395.8|212567.5|212417.5|212599.2|212491.4|212445.8|212368.1|684
1638776100000|2021-12-06 07:35:00|212571.5|212421.5|212553|212403|212593.1|212443.1|212509.5|212359.5|698
1638776400000|2021-12-06 07:40:00|212574.7|212424.7|212652.4|212502.4|212674.2|212524.2|212570.9|212420.9|737
1638776700000|2021-12-06 07:45:00|212650.5|212500.5|212664.1|212514.1|212693.3|212555.4|212605.4|212475.6|695
1638777000000|2021-12-06 07:50:00|212664.8|212514.8|212651.5|212501.5|212722.9|212572.9|212602.8|212462.5|729
1638777300000|2021-12-06 07:55:00|212651|212501|212676|212526|212678|212528|212617.3|212467.3|651
1638777600000|2021-12-06 08:00:00|212677.2|212527.2|212469.8|212419.8|212677.2|212527.2|212467.7|212366.6|830
1638777900000|2021-12-06 08:05:00|212473.1|212423.1|212493.3|212343.3|212537.6|212429.6|212300.5|212203.5|749
1638778200000|2021-12-06 08:10:00|212488.4|212338.4|212443.9|212293.9|212501.6|212392.2|212433.1|212283.1|742
1638778500000|2021-12-06 08:15:00|212444|212294|212501|212351|212514.6|212401.6|212416.6|212293.2|698
1638778800000|2021-12-06 08:20:00|212501.4|212351.4|212422.2|212272.2|212536.5|212402.8|212310.2|212196.1|671
1638779100000|2021-12-06 08:25:00|212418.5|212268.5|212410.6|212260.6|212545.2|212433.4|212397.9|212247.9|692
1638779400000|2021-12-06 08:30:00|212410.3|212260.3|212503.6|212353.6|212509.3|212359.3|212403.5|212253.5|724
1638779700000|2021-12-06 08:35:00|212508|212358|212357.2|212207.2|212509.3|212359.3|212351.9|212201.9|799
1638780000000|2021-12-06 08:40:00|212361.8|212211.8|212408.4|212258.4|212422.6|212272.6|212302.6|212152.6|734
1638780300000|2021-12-06 08:45:00|212409.9|212259.9|212408.4|212258.4|212418.3|212313.5|212359|212209|811
1638780600000|2021-12-06 08:50:00|212406.9|212256.9|212357|212207|212413.1|212291.6|212339|212197.2|622
1638780900000|2021-12-06 08:55:00|212357.8|212207.8|212243.3|212093.3|212438.8|212333.2|212231.1|212081.1|795
1638781200000|2021-12-06 09:00:00|212240.3|212090.3|212278.8|212128.8|212323.6|212173.6|212095.4|211945.4|923
1638781500000|2021-12-06 09:05:00|212280.7|212130.7|212174.9|212024.9|212292.1|212142.1|212149.3|211999.3|889
1638781800000|2021-12-06 09:10:00|212174|212024|212186.2|212036.2|212239.3|212096.6|212146.6|212014.4|795
1638782100000|2021-12-06 09:15:00|212186.3|212036.3|212348.6|212198.6|212357.6|212207.6|212177|212027|758
1638782400000|2021-12-06 09:20:00|212352|212202|212398.6|212248.6|212404.1|212300.2|212333.6|212191.9|709
1638782700000|2021-12-06 09:25:00|212398.3|212248.3|212342.4|212192.4|212399.9|212290.3|212301.7|212184.6|655
1638783000000|2021-12-06 09:30:00|212364.2|212214.2|212345.6|212195.6|212407.7|212302.1|212306.6|212194.7|755
1638783300000|2021-12-06 09:35:00|212346|212196|212403.6|212253.6|212418|212299|212330|212180|764
1638783600000|2021-12-06 09:40:00|212403.7|212253.7|212331.9|212281.9|212413.6|212294.2|212300.8|212196.9|674
1638783900000|2021-12-06 09:45:00|212331.1|212281.1|212387.7|212337.7|212538.8|212420.4|212328.7|212227.8|755
1638784200000|2021-12-06 09:50:00|212440.1|212290.1|212447.9|212297.9|212532.7|212428.5|212381.9|212282.5|638
1638784500000|2021-12-06 09:55:00|212446.7|212296.7|212667.9|212517.9|212717.1|212574.7|212444.5|212294.5|671
1638784800000|2021-12-06 10:00:00|212664.7|212514.7|212587.5|212437.5|212770.3|212620.3|212501.5|212395.8|761
1638785100000|2021-12-06 10:05:00|212586.9|212436.9|212551.8|212401.8|212603|212495.5|212433.3|212318.3|696
1638785400000|2021-12-06 10:10:00|212551.6|212401.6|212536|212386|212558.9|212408.9|212523|212373|706
1638785700000|2021-12-06 10:15:00|212537.9|212387.9|212492.1|212342.1|212656.8|212517.8|212435.9|212325|755
1638786000000|2021-12-06 10:20:00|212491|212341|212633.4|212483.4|212634.8|212521.2|212468.5|212339.3|632
1638786300000|2021-12-06 10:25:00|212632.5|212482.5|212656.7|212506.7|212675.1|212573.2|212598.9|212454.1|721
1638786600000|2021-12-06 10:30:00|212658.2|212508.2|212656.1|212506.1|212755.5|212659.1|212599.7|212497.3|686
1638786900000|2021-12-06 10:35:00|212655.7|212505.7|212999.5|212849.5|213000.8|212850.8|212655.6|212505.6|717
1638787200000|2021-12-06 10:40:00|212998.3|212848.3|213006.1|212856.1|213057.2|212907.2|212997.6|212847.6|653
1638787500000|2021-12-06 10:45:00|213011|212861|212907.4|212757.4|213026.1|212897.6|212866|212752.3|609
1638787800000|2021-12-06 10:50:00|212907.3|212757.3|213024|212874|213036.1|212886.1|212835.3|212735.7|575
1638788100000|2021-12-06 10:55:00|213023.7|212873.7|212991|212841|213033.2|212934.2|212925.8|212826.3|624
1638788400000|2021-12-06 11:00:00|212995.6|212845.6|212865.9|212715.9|212999.8|212864.1|212817.4|212710.4|633
1638788700000|2021-12-06 11:05:00|212865.5|212715.5|212770.8|212620.8|212926.6|212810.9|212749.5|212599.5|633
1638789000000|2021-12-06 11:10:00|212770.5|212620.5|212758.9|212608.9|212777.3|212627.3|212754.2|212604.2|501
1638789300000|2021-12-06 11:15:00|212759.2|212609.2|212511.5|212361.5|212760|212610|212507.5|212357.5|573
1638789600000|2021-12-06 11:20:00|212510.7|212360.7|212540.8|212390.8|212666.9|212516.9|212479.4|212329.4|658
1638789900000|2021-12-06 11:25:00|212539.5|212389.5|212567.1|212417.1|212637.7|212487.7|212495.2|212383|542
1638790200000|2021-12-06 11:30:00|212565|212415|212475.8|212325.8|212577.2|212477|212387.9|212283.3|715
1638790500000|2021-12-06 11:35:00|212476.6|212326.6|212562.8|212412.8|212596.6|212446.6|212450.4|212300.4|671
1638790800000|2021-12-06 11:40:00|212561.9|212411.9|212620|212470|212625.9|212475.9|212511.9|212361.9|729
1638791100000|2021-12-06 11:45:00|212621.2|212471.2|212605|212455|212625|212525.6|212567.7|212417.7|705
1638791400000|2021-12-06 11:50:00|212599.5|212449.5|212605.1|212455.1|212625.7|212519.6|212545.5|212419|720
1638791700000|2021-12-06 11:55:00|212611.7|212461.7|212539.8|212389.8|212611.7|212463.5|212432.8|212323.4|748
1638792000000|2021-12-06 12:00:00|212550.5|212400.5|212493.3|212343.3|212557.6|212443.7|212456|212325.3|805
1638792300000|2021-12-06 12:05:00|212489.6|212339.6|212506.7|212356.7|212549.3|212448.8|212427.3|212326.4|628
1638792600000|2021-12-06 12:10:00|212505.6|212355.6|212530.4|212380.4|212542.1|212442.8|212442|212330.1|652
1638792900000|2021-12-06 12:15:00|212530.3|212380.3|212839.7|212689.7|212855.2|212728.7|212530.3|212380.3|697
1638793200000|2021-12-06 12:20:00|212840.3|212690.3|212757.9|212607.9|212874.1|212759.9|212703.4|212598.4|677
1638793500000|2021-12-06 12:25:00|212755.4|212605.4|212673.4|212523.4|212788.8|212677|212608.9|212502.8|719
1638793800000|2021-12-06 12:30:00|212678.4|212528.4|212758.8|212708.8|212809.2|212714.5|212636.6|212525.5|677
1638794100000|2021-12-06 12:35:00|212759|212709|212708|212658|212844|212742.4|212695.7|212603|610
1638794400000|2021-12-06 12:40:00|212706.6|212656.6|212755.3|212705.3|212808.1|212716.3|212700.5|212647|612
1638794700000|2021-12-06 12:45:00|212754.3|212704.3|212851.2|212701.2|212860.1|212756.2|212652.6|212552.1|632
1638795000000|2021-12-06 12:50:00|212851.6|212701.6|212753.8|212603.8|212859.5|212760|212711.3|212598.4|651
1638795300000|2021-12-06 12:55:00|212754.1|212604.1|212646|212596|212759.2|212649.4|212574.8|212477|805
1638795600000|2021-12-06 13:00:00|212638.4|212588.4|212397.7|212347.7|212694.7|212615|212394.5|212344.5|847
1638795900000|2021-12-06 13:05:00|212399.3|212349.3|212320.4|212270.4|212540.3|212443|212299.5|212218.9|760
1638796200000|2021-12-06 13:10:00|212319.2|212269.2|212434.4|212284.4|212446.2|212352.4|212314.1|212263.5|751
1638796500000|2021-12-06 13:15:00|212434.3|212284.3|212395|212345|212440.7|212359.9|212301.7|212200.6|720
1638796800000|2021-12-06 13:20:00|212460.9|212310.9|212707.5|212657.5|212800|212682.6|212356.2|212286.9|800
1638797100000|2021-12-06 13:25:00|212709.5|212659.5|212880.4|212730.4|212917.6|212816.9|212707.5|212657.2|662
1638797400000|2021-12-06 13:30:00|212878.5|212728.5|212982.5|212932.5|213027|212936.4|212828.5|212727.9|785
1638797700000|2021-12-06 13:35:00|212984.4|212934.4|212792.4|212642.4|213048.4|212959.8|212743.5|212633.6|784
1638798000000|2021-12-06 13:40:00|212792.5|212642.5|212860.7|212710.7|212870.3|212774.3|212703.2|212619.5|728
1638798300000|2021-12-06 13:45:00|212859.7|212709.7|212749.2|212699.2|212904.3|212811|212694.7|212588.5|828
1638798600000|2021-12-06 13:50:00|212743.3|212693.3|212565.9|212515.9|212798.6|212703|212553.2|212465.9|700
1638798900000|2021-12-06 13:55:00|212565.2|212515.2|212565.2|212515.2|212710.2|212624|212558.6|212476.1|806
1638799200000|2021-12-06 14:00:00|212617.7|212467.7|212351.3|212301.3|212638.1|212556.6|212334.3|212252|934
1638799500000|2021-12-06 14:05:00|212351.8|212301.8|212344.1|212194.1|212542.7|212443.8|212334.5|212193.9|812
1638799800000|2021-12-06 14:10:00|212344.2|212194.2|212213.7|212163.7|212356.1|212258.4|212164|212060.5|901
1638800100000|2021-12-06 14:15:00|212214.1|212164.1|212263.6|212213.6|212493.5|212395.6|212197.2|212121.6|857
1638800400000|2021-12-06 14:20:00|212265.4|212215.4|212424.6|212374.6|212476.3|212391.2|212262.6|212162|873
1638800700000|2021-12-06 14:25:00|212423.8|212373.8|212472.9|212422.9|212522.6|212433.7|212333.5|212230.2|846
1638801000000|2021-12-06 14:30:00|212476.5|212426.5|212740.9|212690.9|212816.1|212719|212439.7|212315.8|1072
1638801300000|2021-12-06 14:35:00|212742.6|212692.6|212831.1|212781.1|212937.6|212851.9|212731.3|212628.2|1107
1638801600000|2021-12-06 14:40:00|212832.5|212782.5|212566.9|212516.9|212869.4|212782.5|212546.2|212469.5|1077
1638801900000|2021-12-06 14:45:00|212566.2|212516.2|212265.2|212115.2|212645.8|212558.5|212230.1|212080.1|1017
1638802200000|2021-12-06 14:50:00|212265.7|212115.7|212047|211897|212275.6|212169.7|211962.1|211853.4|991
1638802500000|2021-12-06 14:55:00|212046.1|211896.1|211885.2|211835.2|212065.2|212009.6|211791.5|211741.5|1019
1638802800000|2021-12-06 15:00:00|211885|211835|212003.4|211853.4|212189.3|212085|211844.9|211776.2|1104
1638803100000|2021-12-06 15:05:00|212018|211868|212107.7|212057.7|212208.1|212106.2|212018|211868|1080
1638803400000|2021-12-06 15:10:00|212108.9|212058.9|212018|211968|212174.7|212092.8|211906.1|211804.7|981
1638803700000|2021-12-06 15:15:00|212017.5|211967.5|211880.3|211730.3|212062.4|211969.9|211744.9|211659.3|975
1638804000000|2021-12-06 15:20:00|211836|211786|211858.6|211708.6|211953.5|211868.9|211749.6|211655.7|981
1638804300000|2021-12-06 15:25:00|211856.5|211706.5|211834.1|211784.1|211933.8|211883.8|211792.9|211694|966
1638804600000|2021-12-06 15:30:00|211884.2|211734.2|211876.5|211826.5|211891.1|211833.6|211820.9|211734.2|945
1638804900000|2021-12-06 15:35:00|211881.4|211831.4|211900.6|211850.6|211987.5|211895.3|211857.2|211766.4|1047
1638805200000|2021-12-06 15:40:00|211900.8|211850.8|212064|212014|212064.7|212014.7|211896.1|211802.9|977
1638805500000|2021-12-06 15:45:00|212062|212012|211979.6|211929.6|212124.7|212025.6|211973.1|211878.2|952
1638805800000|2021-12-06 15:50:00|211980.3|211930.3|212067.5|212017.5|212202.9|212152.9|211976.3|211910.8|936
1638806100000|2021-12-06 15:55:00|212065|212015|211963.2|211913.2|212117.9|212021.8|211896.2|211799.7|968
1638806400000|2021-12-06 16:00:00|211969|211919|212033.3|211983.3|212080.8|211992.2|211928.8|211835.1|1006
1638806700000|2021-12-06 16:05:00|212034.1|211984.1|212134.4|212084.4|212208.2|212114.9|212014.9|211929.5|897
1638807000000|2021-12-06 16:10:00|212133.5|212083.5|212114.3|212064.3|212200.6|212124.5|212058.2|212000|884
1638807300000|2021-12-06 16:15:00|212116.5|212066.5|212112.7|212062.7|212213|212147.1|212094.8|212011|866
1638807600000|2021-12-06 16:20:00|212114.4|212064.4|212106.3|212056.3|212228|212135.3|212095.1|212045.1|864
1638807900000|2021-12-06 16:25:00|212107.9|212057.9|212042.5|211992.5|212110|212060|211970.5|211920.5|825
1638808200000|2021-12-06 16:30:00|212043.1|211993.1|212094.1|212044.1|212183.1|212104.4|211989.8|211939.8|989
1638808500000|2021-12-06 16:35:00|212093.4|212043.4|212170.3|212120.3|212203.6|212153.6|212091.9|212015.7|874
1638808800000|2021-12-06 16:40:00|212171.1|212121.1|212130.1|212080.1|212223.2|212144.7|212109.7|212033.5|901
1638809100000|2021-12-06 16:45:00|212133.5|212083.5|212228.2|212178.2|212252.3|212202.3|212121.7|212071.7|963
1638809400000|2021-12-06 16:50:00|212228.5|212178.5|212298.7|212248.7|212306.2|212256.2|212206.9|212156.9|823
1638809700000|2021-12-06 16:55:00|212298.2|212248.2|212291.9|212241.9|212317.1|212248.8|212190|212140|870
1638810000000|2021-12-06 17:00:00|212294.8|212244.8|212269.1|212219.1|212307.5|212244.9|212238.4|212149.6|951
1638810300000|2021-12-06 17:05:00|212265.9|212215.9|212177.7|212127.7|212279.9|212229.9|212163.2|212113.2|882
1638810600000|2021-12-06 17:10:00|212177.9|212127.9|212233.6|212183.6|212253.9|212203.9|212174.1|212124.1|770
1638810900000|2021-12-06 17:15:00|212234.1|212184.1|212217.8|212167.8|212277.3|212227.3|212188.8|212138.8|766
1638811200000|2021-12-06 17:20:00|212217.6|212167.6|212220.7|212170.7|212239.3|212189.3|212188.3|212138.3|710
1638811500000|2021-12-06 17:25:00|212204.9|212154.9|212102.3|212052.3|212246.1|212162.2|212013.6|211931.6|773
1638811800000|2021-12-06 17:30:00|212102|212052|212000|211950|212150.5|212057.9|211972.6|211897.5|722
1638812100000|2021-12-06 17:35:00|211999.5|211949.5|212087.7|211937.7|212098.4|212023.2|211973.7|211889.3|725
1638812400000|2021-12-06 17:40:00|212088.9|211938.9|211996.8|211946.8|212104.5|212012.7|211975.1|211895.3|778
1638812700000|2021-12-06 17:45:00|211997.3|211947.3|212070.6|212020.6|212138.5|212046|211991|211890.3|689
1638813000000|2021-12-06 17:50:00|212070.2|212020.2|212318.9|212268.9|212376.7|212283.6|212061.3|211982.9|783
1638813300000|2021-12-06 17:55:00|212318.6|212268.6|212451.7|212401.7|212526.1|212442.6|212277.3|212168.2|773
1638813600000|2021-12-06 18:00:00|212452.6|212402.6|212527.4|212377.4|212620.8|212517|212425.5|212316.3|954
1638813900000|2021-12-06 18:05:00|212528.2|212378.2|212567.1|212417.1|212613.6|212470.4|212458.2|212346.1|831
1638814200000|2021-12-06 18:10:00|212555.3|212405.3|212595.1|212545.1|212656.1|212550.5|212531.3|212397.1|773
1638814500000|2021-12-06 18:15:00|212648.7|212498.7|212624.5|212574.5|212681.9|212583.4|212575.5|212474.8|618
1638814800000|2021-12-06 18:20:00|212621.8|212571.8|212614.1|212464.1|212694.8|212598.7|212564|212447.6|752
1638815100000|2021-12-06 18:25:00|212615.4|212465.4|212445|212295|212621|212519.3|212377.4|212276.1|672
1638815400000|2021-12-06 18:30:00|212441.9|212291.9|212374.1|212224.1|212463|212342.1|212305.9|212207.3|722
1638815700000|2021-12-06 18:35:00|212375.4|212225.4|212313|212163|212407.6|212308.9|212230.7|212117.8|670
1638816000000|2021-12-06 18:40:00|212313.1|212163.1|212293.6|212143.6|212414.3|212269.3|212217|212114.8|671
1638816300000|2021-12-06 18:45:00|212285.4|212135.4|212138.4|212088.4|212301.5|212198.4|212124|212019.2|689
1638816600000|2021-12-06 18:50:00|212139.7|212089.7|212190.9|212040.9|212205.6|212108.4|212097.3|211985.1|499
1638816900000|2021-12-06 18:55:00|212190.5|212040.5|212313.9|212163.9|212342.4|212226.3|212132.6|212031.2|632
1638817200000|2021-12-06 19:00:00|212314.6|212164.6|212259.4|212209.4|212391.4|212287.8|212258.3|212164.6|665
1638817500000|2021-12-06 19:05:00|212257.8|212207.8|212186|212136|212325.5|212224.5|212125.2|212020.7|661
1638817800000|2021-12-06 19:10:00|212186.3|212136.3|212246.7|212096.7|212272.2|212155.8|212175.1|212069.7|621
1638818100000|2021-12-06 19:15:00|212247.9|212097.9|212195.6|212145.6|212266.7|212157.5|212190.4|212089.6|568
1638818400000|2021-12-06 19:20:00|212193.1|212143.1|212204.8|212054.8|212274.5|212171.6|212139.5|212040.6|622
1638818700000|2021-12-06 19:25:00|212204.6|212054.6|212097.4|211947.4|212213|212085.7|212009.9|211904.6|673
1638819000000|2021-12-06 19:30:00|212099|211949|212132.5|211982.5|212153.6|212049.8|212017.5|211921.3|723
1638819300000|2021-12-06 19:35:00|212129.2|211979.2|212160|212010|212165.9|212042.7|212048.3|211947.7|654
1638819600000|2021-12-06 19:40:00|212158.7|212008.7|212190.7|212040.7|212259.1|212129|212118.7|211997.3|634
1638819900000|2021-12-06 19:45:00|212190.8|212040.8|212192.7|212042.7|212251.5|212151.4|212128|212027.5|638
1638820200000|2021-12-06 19:50:00|212191.9|212041.9|212288.4|212138.4|212298.5|212164.9|212191.9|212041.9|694
1638820500000|2021-12-06 19:55:00|212288.7|212138.7|212285.9|212235.9|212343.8|212240.1|212225.8|212125.9|604
1638820800000|2021-12-06 20:00:00|212285.8|212235.8|212322.7|212172.7|212340.4|212239.3|212193.1|212087.6|728
1638821100000|2021-12-06 20:05:00|212324.5|212174.5|212378.2|212228.2|212400.4|212292.5|212271.7|212171|607
1638821400000|2021-12-06 20:10:00|212386.7|212236.7|212409|212259|212459.2|212315.3|212309.6|212200|673
1638821700000|2021-12-06 20:15:00|212410.6|212260.6|212409.1|212259.1|212426.2|212318.4|212291.3|212203.6|689
1638822000000|2021-12-06 20:20:00|212410.1|212260.1|212512.6|212362.6|212522.4|212393.4|212354.3|212255.4|699
1638822300000|2021-12-06 20:25:00|212512.2|212362.2|212508.2|212358.2|212549.2|212429.5|212454.7|212345|705
1638822600000|2021-12-06 20:30:00|212511|212361|212511|212361|212559.2|212448.3|212443.7|212313.8|727
1638822900000|2021-12-06 20:35:00|212511.2|212361.2|212520.6|212370.6|212602.2|212472.7|212492.1|212342.1|768
1638823200000|2021-12-06 20:40:00|212519.5|212369.5|212495.7|212345.7|212524.6|212413.7|212400.1|212305.2|741
1638823500000|2021-12-06 20:45:00|212494.8|212344.8|212407.5|212257.5|212548.2|212408.6|212389.1|212239.1|698
1638823800000|2021-12-06 20:50:00|212406.4|212256.4|212416.9|212266.9|212471|212357.2|212352.1|212216.8|812
1638824100000|2021-12-06 20:55:00|212420.6|212270.6|212424.2|212274.2|212495.3|212345.3|212417.2|212267.2|864
1638824400000|2021-12-06 21:00:00|212442.1|212292.1|212393.6|212243.6|212449.4|212299.4|212321.2|212201.4|670
1638824700000|2021-12-06 21:05:00|212377.9|212227.9|212483.8|212333.8|212495|212345|212363.6|212213.6|553
1638825000000|2021-12-06 21:10:00|212483|212333|212504.2|212354.2|212509.6|212359.6|212474|212324|422
1638825300000|2021-12-06 21:15:00|212504.8|212354.8|212429.5|212279.5|212504.8|212354.8|212428.4|212278.4|578
1638825600000|2021-12-06 21:20:00|212430.1|212280.1|212338.3|212188.3|212438.7|212288.7|212329.6|212179.6|511
1638825900000|2021-12-06 21:25:00|212342.1|212192.1|212365.7|212215.7|212384.1|212234.1|212341.6|212191.6|460
1638826200000|2021-12-06 21:30:00|212380.2|212230.2|212436|212286|212445.4|212339.5|212368.5|212224.7|371
1638826500000|2021-12-06 21:35:00|212431.3|212281.3|212451.9|212301.9|212482.7|212332.7|212426.1|212276.1|415
1638826800000|2021-12-06 21:40:00|212450.9|212300.9|212474.7|212324.7|212480.4|212330.4|212427.4|212277.4|385
1638827100000|2021-12-06 21:45:00|212472.3|212322.3|212495.5|212345.5|212507.5|212357.5|212454.2|212304.2|390
1638827400000|2021-12-06 21:50:00|212494.7|212344.7|212505.9|212355.9|212512.3|212362.3|212467|212317|273
1638827700000|2021-12-06 21:55:00|212504.6|212354.6|212428.9|212136|212521.6|212356.7|212336.8|212133.5|371
1638828000000|2021-12-06 22:00:00|212405.9|212108.9|212426.6|212129.6|212525.6|212228.6|212404.4|212107.4|55
1638828300000|2021-12-06 22:05:00|212426.5|212129.5|212444.2|212147.2|212463.4|212166.4|212418.3|212121.3|59
1638828600000|2021-12-06 22:10:00|212487.1|212190.1|212427.6|212130.6|212563|212266|212282.7|211985.7|158
1638828900000|2021-12-06 22:15:00|212484.6|212187.6|212428.6|212131.6|212516.9|212219.9|212282.7|211985.7|175
1638829200000|2021-12-06 22:20:00|212448.7|212151.7|212525.2|212228.2|212613.4|212316.4|212365.7|212068.7|292
1638829500000|2021-12-06 22:25:00|212525.6|212228.6|212510.2|212213.2|212540.8|212243.8|212353.2|212056.2|132
1638829800000|2021-12-06 22:30:00|212536.4|212239.4|212531.1|212234.1|212543.3|212246.3|212510|212213|149
1638830100000|2021-12-06 22:35:00|212531.9|212234.9|212525.2|212228.2|212545|212248|212513|212216|128
1638830400000|2021-12-06 22:40:00|212526.4|212229.4|212543.4|212246.4|212659.5|212362.5|212510.6|212213.6|122
1638830700000|2021-12-06 22:45:00|212543.5|212246.5|212518.2|212221.2|212574.4|212277.4|212461.7|212164.7|134
1638831000000|2021-12-06 22:50:00|212525|212228|212492.6|212195.6|212565.9|212268.9|212453.7|212156.7|141
1638831300000|2021-12-06 22:55:00|212522.5|212225.5|212533.4|212236.4|212558.4|212261.4|212483.2|212186.2|176
1638831600000|2021-12-06 23:00:00|212531.3|212234.3|212356|212206|212602.3|212307.6|212347.2|212197.2|548
1638831900000|2021-12-06 23:05:00|212355.5|212205.5|212353.9|212203.9|212373|212223|212346.2|212196.2|364
1638832200000|2021-12-06 23:10:00|212353.7|212203.7|212448.8|212298.8|212455.2|212305.2|212349.5|212199.5|349
1638832500000|2021-12-06 23:15:00|212448|212298|212460.6|212310.6|212479.8|212329.8|212435.2|212285.2|339
1638832800000|2021-12-06 23:20:00|212460.8|212310.8|212475.3|212325.3|212502|212352|212441.4|212291.4|330
1638833100000|2021-12-06 23:25:00|212475.7|212325.7|212480.3|212330.3|212511.6|212361.6|212447|212297|367
1638833400000|2021-12-06 23:30:00|212480.7|212330.7|212528.2|212378.2|212553|212403|212478.5|212328.5|309
1638833700000|2021-12-06 23:35:00|212528.3|212378.3|212563.4|212413.4|212582.3|212432.3|212524.9|212374.9|287
1638834000000|2021-12-06 23:40:00|212562.8|212412.8|212541.7|212391.7|212563.5|212413.5|212534.2|212384.2|305
1638834300000|2021-12-06 23:45:00|212543.6|212393.6|212533|212383|212543.6|212393.6|212515|212365|263
1638834600000|2021-12-06 23:50:00|212533.4|212383.4|212515.4|212365.4|212545.5|212395.5|212500.9|212350.9|249
1638834900000|2021-12-06 23:55:00|212518|212368|212453.4|212303.4|212532.5|212421|212448.5|212298.5|372
1638835200000|2021-12-07 00:00:00|212453.9|212303.9|212550.1|212400.1|212556|212406|212437.4|212287.4|465
1638835500000|2021-12-07 00:05:00|212550.3|212400.3|212546.1|212396.1|212560.9|212410.9|212522.3|212372.3|397
1638835800000|2021-12-07 00:10:00|212545.8|212395.8|212564.1|212414.1|212577.2|212427.2|212534.8|212384.8|376
1638836100000|2021-12-07 00:15:00|212563.3|212413.3|212637|212487|212665.6|212515.6|212538.7|212388.7|481
1638836400000|2021-12-07 00:20:00|212640.2|212490.2|212630|212480|212648.7|212498.7|212593.6|212443.6|505
1638836700000|2021-12-07 00:25:00|212628.9|212478.9|212647.1|212497.1|212651.4|212501.4|212552.3|212402.3|415
1638837000000|2021-12-07 00:30:00|212646.7|212496.7|212603|212453|212648.4|212498.4|212591.5|212441.5|466
1638837300000|2021-12-07 00:35:00|212605.9|212455.9|212618|212468|212650.9|212500.9|212590.8|212440.8|376
1638837600000|2021-12-07 00:40:00|212620.2|212470.2|212588|212438|212622.3|212472.3|212564.4|212414.4|380
1638837900000|2021-12-07 00:45:00|212587.9|212437.9|212578.2|212428.2|212594.5|212444.5|212564.8|212414.8|359
1638838200000|2021-12-07 00:50:00|212577.5|212427.5|212584.3|212434.3|212609.4|212459.4|212575.6|212425.6|432
1638838500000|2021-12-07 00:55:00|212577.5|212427.5|212534.1|212384.1|212582|212432|212528.3|212378.3|430
1638838800000|2021-12-07 01:00:00|212534.6|212384.6|212495.6|212345.6|212564|212414|212487|212337|702
1638839100000|2021-12-07 01:05:00|212495.5|212345.5|212486.7|212336.7|212513.4|212363.4|212485.4|212335.4|408
1638839400000|2021-12-07 01:10:00|212486.6|212336.6|212434.4|212284.4|212491.7|212341.7|212411.2|212261.2|408
1638839700000|2021-12-07 01:15:00|212438.3|212288.3|212465.2|212315.2|212470.7|212320.7|212431|212281|455
1638840000000|2021-12-07 01:20:00|212465.1|212315.1|212452.5|212302.5|212467.8|212317.8|212431.3|212281.3|455
1638840300000|2021-12-07 01:25:00|212452.2|212302.2|212462.8|212312.8|212469.7|212319.7|212429.7|212279.7|423
1638840600000|2021-12-07 01:30:00|212462.3|212312.3|212479.1|212329.1|212485.4|212335.4|212457.9|212307.9|584
1638840900000|2021-12-07 01:35:00|212479|212329|212440.2|212290.2|212482.9|212332.9|212426.7|212276.7|605
1638841200000|2021-12-07 01:40:00|212438.2|212288.2|212382.6|212232.6|212455.3|212305.3|212363.4|212213.4|573
1638841500000|2021-12-07 01:45:00|212382.4|212232.4|212360.8|212210.8|212391.7|212241.7|212318.5|212168.5|482
1638841800000|2021-12-07 01:50:00|212361.9|212211.9|212376.1|212226.1|212413.6|212263.6|212356.4|212206.4|468
1638842100000|2021-12-07 01:55:00|212375.9|212225.9|212487.4|212337.4|212491.1|212341.1|212354.5|212204.5|445
1638842400000|2021-12-07 02:00:00|212487|212337|212503.8|212353.8|212531.4|212381.4|212480.9|212330.9|404
1638842700000|2021-12-07 02:05:00|212503.9|212353.9|212600.1|212450.1|212602.5|212452.5|212500.4|212350.4|469
1638843000000|2021-12-07 02:10:00|212600.8|212450.8|212689.3|212539.3|212733.4|212583.4|212593.6|212443.6|466
1638843300000|2021-12-07 02:15:00|212688.6|212538.6|212686.3|212536.3|212697.3|212547.3|212591.5|212441.5|494
1638843600000|2021-12-07 02:20:00|212687.8|212537.8|212669.6|212519.6|212700.8|212550.8|212638.1|212488.1|490
1638843900000|2021-12-07 02:25:00|212669.4|212519.4|212671.4|212521.4|212687.9|212537.9|212653.4|212503.4|459
1638844200000|2021-12-07 02:30:00|212672.4|212522.4|212701.8|212551.8|212701.8|212551.8|212654.3|212504.3|489
1638844500000|2021-12-07 02:35:00|212704.2|212554.2|212640.2|212490.2|212709.6|212559.6|212627.2|212477.2|521
1638844800000|2021-12-07 02:40:00|212642.9|212492.9|212626.1|212476.1|212686.4|212536.4|212618.8|212468.8|535
1638845100000|2021-12-07 02:45:00|212632.1|212482.1|212612.4|212462.4|212634.2|212484.2|212595.7|212445.7|461
1638845400000|2021-12-07 02:50:00|212612.6|212462.6|212607.4|212457.4|212619|212469|212582.3|212432.3|403
1638845700000|2021-12-07 02:55:00|212607.3|212457.3|212584.9|212434.9|212610.7|212460.7|212579.8|212429.8|414
1638846000000|2021-12-07 03:00:00|212584.4|212434.4|212581.1|212431.1|212594.4|212444.4|212575.8|212425.8|397
1638846300000|2021-12-07 03:05:00|212580.3|212430.3|212586.6|212436.6|212592.4|212442.4|212577.1|212427.1|414
1638846600000|2021-12-07 03:10:00|212585.4|212435.4|212574.2|212424.2|212589.8|212439.8|212568.4|212418.4|337
1638846900000|2021-12-07 03:15:00|212570.1|212420.1|212554.2|212404.2|212587.3|212437.3|212550.7|212400.7|461
1638847200000|2021-12-07 03:20:00|212554.6|212404.6|212540.9|212390.9|212557.3|212407.3|212518.5|212368.5|401
1638847500000|2021-12-07 03:25:00|212540.6|212390.6|212539.9|212389.9|212556.6|212406.6|212519.4|212369.4|417
1638847800000|2021-12-07 03:30:00|212539.4|212389.4|212521.8|212371.8|212548.2|212398.2|212481.7|212331.7|599
1638848100000|2021-12-07 03:35:00|212519.8|212369.8|212486|212336|212519.8|212369.8|212484|212334|419
1638848400000|2021-12-07 03:40:00|212486.5|212336.5|212439.3|212289.3|212487.2|212337.2|212434.9|212284.9|487
1638848700000|2021-12-07 03:45:00|212439.9|212289.9|212390|212240|212442.1|212292.1|212384|212234|458
1638849000000|2021-12-07 03:50:00|212388.4|212238.4|212414.7|212264.7|212419.5|212269.5|212378.4|212228.4|421
1638849300000|2021-12-07 03:55:00|212415.1|212265.1|212452.1|212302.1|212459.7|212309.7|212413|212263|374
1638849600000|2021-12-07 04:00:00|212451.8|212301.8|212408.9|212258.9|212457.6|212307.6|212396.6|212246.6|477
1638849900000|2021-12-07 04:05:00|212408.4|212258.4|212390.6|212240.6|212420.9|212270.9|212377.1|212227.1|411
1638850200000|2021-12-07 04:10:00|212390.8|212240.8|212390.2|212240.2|212431.8|212281.8|212386.1|212236.1|422
1638850500000|2021-12-07 04:15:00|212398.7|212248.7|212410.2|212260.2|212420.8|212270.8|212391.1|212241.1|297
1638850800000|2021-12-07 04:20:00|212410.4|212260.4|212385.1|212235.1|212426.8|212276.8|212378.4|212228.4|385
1638851100000|2021-12-07 04:25:00|212384.8|212234.8|212350.7|212200.7|212391.1|212241.1|212347.1|212197.1|402
1638851400000|2021-12-07 04:30:00|212350.9|212200.9|212357.7|212207.7|212362|212212|212338.5|212188.5|368
1638851700000|2021-12-07 04:35:00|212356.9|212206.9|212365|212215|212379.6|212229.6|212349.5|212199.5|392
1638852000000|2021-12-07 04:40:00|212369.6|212219.6|212352.5|212202.5|212375.8|212225.8|212347.4|212197.4|396
1638852300000|2021-12-07 04:45:00|212353.6|212203.6|212368.7|212218.7|212383.3|212233.3|212351.2|212201.2|291
1638852600000|2021-12-07 04:50:00|212372.2|212222.2|212363|212213|212378.5|212228.5|212358.7|212208.7|259
1638852900000|2021-12-07 04:55:00|212361.9|212211.9|212356.1|212206.1|212379|212229|212344.4|212194.4|334
1638853200000|2021-12-07 05:00:00|212359.5|212209.5|212364|212214|212371|212221|212353.5|212203.5|368
1638853500000|2021-12-07 05:05:00|212363.4|212213.4|212359.5|212209.5|212370.5|212220.5|212355.7|212205.7|361
1638853800000|2021-12-07 05:10:00|212359.7|212209.7|212274.6|212124.6|212368.6|212218.6|212272.5|212122.5|477
1638854100000|2021-12-07 05:15:00|212274.2|212124.2|212256.3|212106.3|212290.9|212140.9|212247.3|212097.3|401
1638854400000|2021-12-07 05:20:00|212259.8|212109.8|212225.5|212075.5|212262.8|212112.8|212180.2|212030.2|538
1638854700000|2021-12-07 05:25:00|212236|212086|212215.6|212065.6|212249.6|212099.6|212213|212063|462
1638855000000|2021-12-07 05:30:00|212216.7|212066.7|212240.2|212090.2|212246.3|212096.3|212216.5|212066.5|502
1638855300000|2021-12-07 05:35:00|212237.9|212087.9|212290.2|212140.2|212293.2|212143.2|212215.3|212065.3|505
1638855600000|2021-12-07 05:40:00|212290.7|212140.7|212261.5|212111.5|212294.4|212144.4|212256.7|212106.7|467
1638855900000|2021-12-07 05:45:00|212261.6|212111.6|212282.4|212132.4|212288.2|212138.2|212258.7|212108.7|418
1638856200000|2021-12-07 05:50:00|212282.9|212132.9|212225.3|212075.3|212285.3|212135.3|212221.9|212071.9|411
1638856500000|2021-12-07 05:55:00|212225.9|212075.9|212222.7|212072.7|212242.5|212092.5|212216.5|212066.5|461
1638856800000|2021-12-07 06:00:00|212222.5|212072.5|212213.6|212063.6|212279.6|212129.6|212204.5|212054.5|553
1638857100000|2021-12-07 06:05:00|212214.4|212064.4|212194.4|212044.4|212218.5|212107.8|212157.8|212037.4|478
1638857400000|2021-12-07 06:10:00|212194.6|212044.6|212198.7|212048.7|212217.4|212067.4|212185.7|212035.7|383
1638857700000|2021-12-07 06:15:00|212200.5|212050.5|212131.8|211981.8|212212.9|212062.9|212130.9|211980.9|399
1638858000000|2021-12-07 06:20:00|212134.9|211984.9|212110.4|211960.4|212135|211985|212110.4|211960.4|430
1638858300000|2021-12-07 06:25:00|212109.4|211959.4|212081.2|211931.2|212123.8|211981.1|212027.9|211925.1|421
1638858600000|2021-12-07 06:30:00|212082.1|211932.1|212082.6|211932.6|212089|211939|212056.4|211906.4|439
1638858900000|2021-12-07 06:35:00|212080.8|211930.8|212001.7|211851.7|212088.4|211938.4|211989.6|211839.6|424
1638859200000|2021-12-07 06:40:00|212005.1|211855.1|211998.2|211848.2|212030.4|211880.4|211988|211838|419
1638859500000|2021-12-07 06:45:00|211997.2|211847.2|211999|211849|212009|211859|211980.4|211830.4|313
1638859800000|2021-12-07 06:50:00|211999.9|211849.9|211999.1|211849.1|212006.8|211856.8|211978|211828|390
1638860100000|2021-12-07 06:55:00|211998.2|211848.2|212001.1|211851.1|212015.6|211865.6|211992.6|211842.6|441
1638860400000|2021-12-07 07:00:00|211985.9|211835.9|212065.4|211915.4|212115.2|211965.2|211985.9|211835.9|617
1638860700000|2021-12-07 07:05:00|212083.1|211933.1|212063.7|211913.7|212093.4|211943.4|212039.9|211889.9|484
1638861000000|2021-12-07 07:10:00|212063|211913|212105.5|211955.5|212114.2|211964.2|212038.4|211888.4|546
1638861300000|2021-12-07 07:15:00|212105.1|211955.1|212069.4|211919.4|212116.2|211966.2|212007.7|211857.7|640
1638861600000|2021-12-07 07:20:00|212068.6|211918.6|212063.5|211913.5|212076.5|211926.5|212024.9|211874.9|593
1638861900000|2021-12-07 07:25:00|212053.9|211903.9|212041.8|211891.8|212091.6|211941.6|211958.5|211808.5|643
1638862200000|2021-12-07 07:30:00|212049.3|211899.3|212037.2|211887.2|212086.4|211936.4|212030.9|211880.9|602
1638862500000|2021-12-07 07:35:00|212038.4|211888.4|212003.9|211853.9|212041.3|211891.3|211988.7|211838.7|511
1638862800000|2021-12-07 07:40:00|212002.6|211852.6|212093.2|211943.2|212094.5|211944.5|211987.1|211837.1|520
1638863100000|2021-12-07 07:45:00|212092.2|211942.2|212087|211937|212105.3|211955.3|212082.4|211932.4|631
1638863400000|2021-12-07 07:50:00|212087.2|211937.2|212142.1|211992.1|212149.2|211999.2|212077|211927|717
1638863700000|2021-12-07 07:55:00|212142.7|211992.7|212137.4|211987.4|212146.4|212041.1|212091.1|211973.4|593
1638864000000|2021-12-07 08:00:00|212135.7|211985.7|212112.1|211962.1|212196.8|212046.8|212080.2|211930.2|823
1638864300000|2021-12-07 08:05:00|212117.9|211967.9|212092.1|211942.1|212190.1|212064.3|212029.6|211917.5|727
1638864600000|2021-12-07 08:10:00|212092.4|211942.4|212030.8|211880.8|212138.1|211988.1|211918.8|211794.1|741
1638864900000|2021-12-07 08:15:00|212034|211884|212069.6|211919.6|212150.8|212017.8|211973.4|211850.2|623
1638865200000|2021-12-07 08:20:00|212072|211922|212158.1|212008.1|212175|212025|212035.2|211917|785
1638865500000|2021-12-07 08:25:00|212158.3|212008.3|212042.8|211892.8|212163.4|212024.3|212035.2|211885.2|766
1638865800000|2021-12-07 08:30:00|212034.8|211884.8|212078.8|211928.8|212123.8|212015.2|212030.3|211883.1|652
1638866100000|2021-12-07 08:35:00|212078.1|211928.1|212124.1|211974.1|212131.5|211981.5|212073.6|211923.6|737
1638866400000|2021-12-07 08:40:00|212124.4|211974.4|212225.2|212075.2|212231.6|212081.6|212122.8|211972.8|685
1638866700000|2021-12-07 08:45:00|212225|212075|212313.1|212163.1|212314.5|212164.5|212183|212033|695
1638867000000|2021-12-07 08:50:00|212309.5|212159.5|212359.8|212209.8|212377.3|212227.3|212280.3|212130.3|677
1638867300000|2021-12-07 08:55:00|212360|212210|212364.5|212214.5|212423.7|212273.7|212306.3|212156.3|765
1638867600000|2021-12-07 09:00:00|212366.4|212216.4|212377.2|212227.2|212452.4|212323.1|212343.9|212193.9|795
1638867900000|2021-12-07 09:05:00|212377.5|212227.5|212412.1|212262.1|212416|212305.1|212338.7|212223.1|799
1638868200000|2021-12-07 09:10:00|212412.3|212262.3|212302.7|212152.7|212416.5|212266.5|212281.4|212131.4|682
1638868500000|2021-12-07 09:15:00|212302.3|212152.3|212339.9|212189.9|212390.9|212240.9|212272.5|212149.6|647
1638868800000|2021-12-07 09:20:00|212340.9|212190.9|212340.5|212190.5|212343|212193|212256.8|212106.8|654
1638869100000|2021-12-07 09:25:00|212340.6|212190.6|212362.1|212212.1|212396.6|212246.6|212241.9|212091.9|710
1638869400000|2021-12-07 09:30:00|212363.6|212213.6|212370.7|212220.7|212415.9|212265.9|212346.4|212196.4|634
1638869700000|2021-12-07 09:35:00|212370.4|212220.4|212315.2|212165.2|212370.7|212220.7|212295.7|212145.7|667
1638870000000|2021-12-07 09:40:00|212317.6|212167.6|212226.8|212076.8|212317.7|212167.7|212206.4|212056.4|577
1638870300000|2021-12-07 09:45:00|212228.3|212078.3|212264.8|212114.8|212274.1|212124.1|212228.3|212078.3|488
1638870600000|2021-12-07 09:50:00|212264.1|212114.1|212229|212079|212278|212167.7|212217.7|212071.6|539
1638870900000|2021-12-07 09:55:00|212229.5|212079.5|212311.5|212161.5|212325.1|212175.1|212197|212047|657
1638871200000|2021-12-07 10:00:00|212311.7|212161.7|212394.4|212244.4|212425|212275|212306.8|212156.8|590
1638871500000|2021-12-07 10:05:00|212393.9|212243.9|212408|212258|212428.7|212278.7|212385.7|212235.7|621
1638871800000|2021-12-07 10:10:00|212408.5|212258.5|212360.2|212210.2|212425.6|212275.6|212358.9|212208.9|601
1638872100000|2021-12-07 10:15:00|212359.3|212209.3|212359.2|212209.2|212396.2|212246.2|212354.5|212204.5|591
1638872400000|2021-12-07 10:20:00|212359.3|212209.3|212408.2|212258.2|212431.2|212281.2|212271.1|212155.9|542
1638872700000|2021-12-07 10:25:00|212408.6|212258.6|212508.2|212358.2|212530.2|212380.2|212403.7|212253.7|610
1638873000000|2021-12-07 10:30:00|212507.2|212357.2|212626.4|212476.4|212634.8|212527.7|212507.2|212357.2|663
1638873300000|2021-12-07 10:35:00|212626.1|212476.1|212535.8|212385.8|212626.8|212485.4|212464.1|212314.1|539
1638873600000|2021-12-07 10:40:00|212542.9|212392.9|212515.4|212365.4|212723.7|212573.7|212497.4|212347.4|641
1638873900000|2021-12-07 10:45:00|212514.5|212364.5|212545.7|212395.7|212549|212399|212503.6|212353.6|499
1638874200000|2021-12-07 10:50:00|212545.6|212395.6|212545.4|212395.4|212574.4|212437.2|212438.3|212294.6|769
1638874500000|2021-12-07 10:55:00|212545.3|212395.3|212503.3|212353.3|212555.2|212449.4|212492.6|212342.6|692
1638874800000|2021-12-07 11:00:00|212506.2|212356.2|212455.2|212305.2|212512.6|212362.6|212345.5|212240.1|751
1638875100000|2021-12-07 11:05:00|212455.4|212305.4|212434.5|212284.5|212504.9|212363.5|212312.4|212206|685
1638875400000|2021-12-07 11:10:00|212434.6|212284.6|212366.7|212216.7|212469.6|212319.6|212283.8|212187.3|665
1638875700000|2021-12-07 11:15:00|212367.1|212217.1|212355.4|212205.4|212371.9|212221.9|212238.3|212088.3|459
1638876000000|2021-12-07 11:20:00|212354.7|212204.7|212528.7|212378.7|212531.5|212423.3|212354.7|212204.7|767
1638876300000|2021-12-07 11:25:00|212528|212378|212430.6|212280.6|212540.2|212390.2|212430.1|212280.1|695
1638876600000|2021-12-07 11:30:00|212427.5|212277.5|212394.1|212244.1|212445.9|212338.4|212331.5|212227.8|587
1638876900000|2021-12-07 11:35:00|212393.6|212243.6|212218.4|212068.4|212395.3|212245.3|212204.6|212054.6|657
1638877200000|2021-12-07 11:40:00|212219.1|212069.1|212212.3|212062.3|212231.5|212081.5|212197.8|212047.8|719
1638877500000|2021-12-07 11:45:00|212209.1|212059.1|212176.4|212026.4|212221.5|212105.6|212093.6|211943.6|836
1638877800000|2021-12-07 11:50:00|212171|212021|212295.8|212145.8|212310|212174.3|212087.6|211978.6|874
1638878100000|2021-12-07 11:55:00|212296|212146|212385|212235|212395.5|212254.2|212239|212134.3|575
1638878400000|2021-12-07 12:00:00|212391.1|212241.1|212411|212261|212420.3|212270.3|212356.9|212206.9|740
1638878700000|2021-12-07 12:05:00|212410.4|212260.4|212203.3|212053.3|212412.6|212262.6|212186.1|212036.1|861
1638879000000|2021-12-07 12:10:00|212202.3|212052.3|212159.6|212009.6|212209.9|212059.9|212000.5|211901.6|918
1638879300000|2021-12-07 12:15:00|212159.1|212009.1|212178|212028|212233.1|212083.1|212116.7|211966.7|888
1638879600000|2021-12-07 12:20:00|212177.1|212027.1|212219|212069|212337|212187|212177.1|212027.1|750
1638879900000|2021-12-07 12:25:00|212221.1|212071.1|212334.9|212184.9|212339|212189|212193.9|212071.1|694
1638880200000|2021-12-07 12:30:00|212338.3|212188.3|212500.4|212350.4|212516.3|212400.3|212336.1|212186.1|722
1638880500000|2021-12-07 12:35:00|212500.3|212350.3|212443|212293|212511.5|212409.2|212368.5|212218.5|655
1638880800000|2021-12-07 12:40:00|212438.4|212288.4|212357|212207|212449.2|212328.9|212326.9|212176.9|654
1638881100000|2021-12-07 12:45:00|212355.8|212205.8|212477.5|212327.5|212538.2|212388.2|212352|212202|722
1638881400000|2021-12-07 12:50:00|212467.8|212317.8|212405.2|212255.2|212478.2|212332.3|212317.4|212217.4|679
1638881700000|2021-12-07 12:55:00|212404.6|212254.6|212467.8|212417.8|212535.9|212436.6|212374.4|212243.4|837
1638882000000|2021-12-07 13:00:00|212461.3|212411.3|212430.4|212380.4|212514.6|212416.9|212378.3|212290.1|620
1638882300000|2021-12-07 13:05:00|212430.2|212380.2|212540.5|212390.5|212545.2|212445.4|212417.1|212321.2|520
1638882600000|2021-12-07 13:10:00|212541|212391|212372.1|212322.1|212695.1|212584.6|212349.6|212254.3|758
1638882900000|2021-12-07 13:15:00|212371.6|212321.6|212531.1|212381.1|212612.1|212527.9|212346|212253.6|704
1638883200000|2021-12-07 13:20:00|212466|212416|212905.7|212755.7|212907.2|212802.3|212457.9|212353|804
1638883500000|2021-12-07 13:25:00|212850.7|212800.7|212973.9|212823.9|212976.3|212869.6|212844.6|212726.7|720
1638883800000|2021-12-07 13:30:00|212962.8|212812.8|212915.1|212765.1|212974.9|212870.6|212692.4|212548.9|775
1638884100000|2021-12-07 13:35:00|212914.7|212764.7|212901.9|212751.9|212946.8|212839.1|212790.9|212640.9|776
1638884400000|2021-12-07 13:40:00|212902|212752|212938.9|212788.9|213114.6|212964.6|212887.5|212752|809
1638884700000|2021-12-07 13:45:00|212938.3|212788.3|212765.8|212615.8|212971.3|212852.4|212710.6|212596.3|808
1638885000000|2021-12-07 13:50:00|212719|212669|212963.6|212813.6|212971.2|212838|212719|212611.4|640
1638885300000|2021-12-07 13:55:00|212964.3|212814.3|212922|212872|213055.4|212964.7|212918|212814.3|772
1638885600000|2021-12-07 14:00:00|212902.7|212852.7|212917.6|212767.6|212961.3|212873.7|212748.6|212648.1|775
1638885900000|2021-12-07 14:05:00|212917.5|212767.5|212799.9|212649.9|212944.9|212847.1|212748.4|212641.8|718
1638886200000|2021-12-07 14:10:00|212800.8|212650.8|212890|212740|212943.9|212820.5|212710|212606.9|785
1638886500000|2021-12-07 14:15:00|212889|212739|212712.9|212662.9|212889|212780.2|212659.8|212559.1|752
1638886800000|2021-12-07 14:20:00|212711.8|212661.8|212753.7|212703.7|212802.5|212704.8|212656|212602.1|721
1638887100000|2021-12-07 14:25:00|212754.2|212704.2|212671.2|212521.2|212778.4|212710.5|212596.7|212446.7|759
1638887400000|2021-12-07 14:30:00|212669.9|212519.9|212340.5|212290.5|212705.6|212587.4|212263.7|212167.3|944
1638887700000|2021-12-07 14:35:00|212338.5|212288.5|212397.9|212347.9|212453.2|212359.9|212254.8|212158.1|867
1638888000000|2021-12-07 14:40:00|212397.3|212347.3|212413.6|212363.6|212545|212450.5|212358.5|212263.5|952
1638888300000|2021-12-07 14:45:00|212394.9|212344.9|212489.3|212339.3|212553.1|212448.3|212348.7|212253.9|955
1638888600000|2021-12-07 14:50:00|212489|212339|212315.1|212265.1|212539.6|212436.3|212259.7|212180|913
1638888900000|2021-12-07 14:55:00|212315.4|212265.4|212229.4|212179.4|212377.3|212283.7|212143.7|212046.6|943
1638889200000|2021-12-07 15:00:00|212229.1|212179.1|212001.9|211851.9|212253.8|212179.1|211857.9|211746.9|907
1638889500000|2021-12-07 15:05:00|212001.7|211851.7|211924.7|211874.7|212138.3|212038.5|211920.1|211831.3|771
1638889800000|2021-12-07 15:10:00|211924.9|211874.9|211618|211568|211955|211874.9|211604.8|211520.9|865
1638890100000|2021-12-07 15:15:00|211616.5|211566.5|211893.8|211743.8|211955.8|211844.9|211559.2|211489.2|904
1638890400000|2021-12-07 15:20:00|211897.8|211747.8|211742.9|211692.9|211897.8|211813|211681.7|211588.1|843
1638890700000|2021-12-07 15:25:00|211745|211695|211558.2|211508.2|211794.9|211697.1|211551.3|211452.7|834
1638891000000|2021-12-07 15:30:00|211558.3|211508.3|211636.6|211586.6|211706|211606.2|211542.6|211446.9|773
1638891300000|2021-12-07 15:35:00|211637|211587|211417.4|211367.4|211695.5|211594|211352.1|211215.5|875
1638891600000|2021-12-07 15:40:00|211421.5|211371.5|211365.4|211315.4|211472.4|211371.5|211187.6|211073.3|874
1638891900000|2021-12-07 15:45:00|211369.5|211319.5|211391.1|211241.1|211481.8|211412.4|211335.2|211223.7|859
1638892200000|2021-12-07 15:50:00|211394.6|211244.6|211318.1|211268.1|211451.3|211352.5|211197.5|211140.5|922
1638892500000|2021-12-07 15:55:00|211314.5|211264.5|211263.1|211213.1|211457.2|211364.4|211213.8|211112.8|802
1638892800000|2021-12-07 16:00:00|211264.1|211214.1|211193.5|211143.5|211271.4|211221.4|211142.7|211088.2|849
1638893100000|2021-12-07 16:05:00|211193|211143|211167.6|211117.6|211322|211237.8|211166.4|211085.8|689
1638893400000|2021-12-07 16:10:00|211166.5|211116.5|211167.4|211017.4|211236.2|211142.4|210888.9|210779.8|850
1638893700000|2021-12-07 16:15:00|211165.8|211015.8|211086|211036|211253.8|211120.3|211014.4|210918.7|837
1638894000000|2021-12-07 16:20:00|211086.3|211036.3|210820|210770|211154.7|211094.1|210792.7|210693.3|760
1638894300000|2021-12-07 16:25:00|210820.9|210770.9|211031.8|210881.8|211066|210942|210696.4|210568.2|947
1638894600000|2021-12-07 16:30:00|211032.1|210882.1|210824.3|210774.3|211042.5|210949.3|210778.1|210684.1|856
1638894900000|2021-12-07 16:35:00|210824.6|210774.6|210561.5|210511.5|210921.6|210810|210554.7|210439.5|847
1638895200000|2021-12-07 16:40:00|210561.6|210511.6|210484.5|210434.5|210634.2|210534.3|210436.3|210347.5|881
1638895500000|2021-12-07 16:45:00|210484.8|210434.8|210537.5|210487.5|210667|210577.5|210484.8|210391.1|811
1638895800000|2021-12-07 16:50:00|210538|210488|210721.2|210571.2|210751.8|210650.3|210533.3|210440.2|782
1638896100000|2021-12-07 16:55:00|210721.5|210571.5|210628.2|210578.2|210731.8|210643.1|210586.1|210487.1|763
1638896400000|2021-12-07 17:00:00|210602.8|210452.8|210462.8|210312.8|210716.2|210566.2|210390.3|210291.6|791
1638896700000|2021-12-07 17:05:00|210464.1|210314.1|210436.5|210286.5|210515.3|210413.5|210316.1|210228.3|790
1638897000000|2021-12-07 17:10:00|210436.8|210286.8|210563.8|210413.8|210563.8|210464.1|210347.6|210242.3|686
1638897300000|2021-12-07 17:15:00|210564.1|210414.1|210579.2|210529.2|210639.8|210540|210447.6|210346.6|738
1638897600000|2021-12-07 17:20:00|210578.9|210528.9|210497.8|210447.8|210623.8|210543.2|210489.9|210408.1|680
1638897900000|2021-12-07 17:25:00|210500.7|210450.7|210476|210326|210554.3|210504.3|210363.7|210269.2|670
1638898200000|2021-12-07 17:30:00|210476.6|210326.6|210494.1|210444.1|210550.8|210457.3|210408.2|210307|592
1638898500000|2021-12-07 17:35:00|210493.8|210443.8|210436.2|210386.2|210494.1|210444.1|210394|210294.8|589
1638898800000|2021-12-07 17:40:00|210437.4|210387.4|210460.8|210410.8|210589|210486.4|210393.5|210294.8|686
1638899100000|2021-12-07 17:45:00|210456.9|210406.9|210360.5|210310.5|210514|210411.7|210357.4|210264.6|605
1638899400000|2021-12-07 17:50:00|210360.8|210310.8|210334.7|210284.7|210400.2|210321.5|210320.7|210233.6|568
1638899700000|2021-12-07 17:55:00|210334.3|210284.3|210352.1|210302.1|210416.1|210320|210292.6|210208.1|592
1638900000000|2021-12-07 18:00:00|210351.1|210301.1|210486.3|210336.3|210501.7|210402.5|210317.5|210218.5|545
1638900300000|2021-12-07 18:05:00|210484.3|210334.3|210537.8|210487.8|210590.6|210491.7|210398.9|210298.1|668
1638900600000|2021-12-07 18:10:00|210538.1|210488.1|210603.1|210453.1|210675.6|210572.4|210506.1|210412|686
1638900900000|2021-12-07 18:15:00|210602.1|210452.1|210588.8|210438.8|210607|210494.8|210473.3|210383.2|624
1638901200000|2021-12-07 18:20:00|210592.3|210442.3|210640.3|210590.3|210760.7|210656.3|210547.4|210438.3|545
1638901500000|2021-12-07 18:25:00|210639.2|210589.2|210715.3|210565.3|210793.1|210712|210636.9|210539.7|728
1638901800000|2021-12-07 18:30:00|210717.9|210567.9|210682.3|210532.3|210721.4|210618.6|210570|210474.5|620
1638902100000|2021-12-07 18:35:00|210682.1|210532.1|210592.4|210542.4|210689|210586.3|210567.9|210461.7|632
1638902400000|2021-12-07 18:40:00|210591.5|210541.5|210602.4|210452.4|210687.2|210578.4|210540.5|210440.3|550
1638902700000|2021-12-07 18:45:00|210602.3|210452.3|210633|210583|210685.8|210587.1|210557.9|210452.1|585
1638903000000|2021-12-07 18:50:00|210631.1|210581.1|210713.9|210663.9|210774.3|210681|210543.4|210493.4|539
1638903300000|2021-12-07 18:55:00|210714.7|210664.7|210766|210716|210812|210720.2|210657.6|210560.3|610
1638903600000|2021-12-07 19:00:00|210764.7|210714.7|210657.4|210607.4|210767.4|210717.4|210653|210588.8|555
1638903900000|2021-12-07 19:05:00|210656.8|210606.8|210711.5|210561.5|210775.5|210675.8|210656.7|210561.5|605
1638904200000|2021-12-07 19:10:00|210710.8|210560.8|210593.9|210543.9|210718.1|210612.3|210592.2|210508.9|491
1638904500000|2021-12-07 19:15:00|210593.1|210543.1|210476.5|210426.5|210613.6|210543.1|210456.4|210389.4|604
1638904800000|2021-12-07 19:20:00|210477.1|210427.1|210449.8|210399.8|210534.3|210431.9|210407.5|210303|529
1638905100000|2021-12-07 19:25:00|210450.3|210400.3|210491.7|210341.7|210521.2|210426.1|210319.5|210229.4|677
1638905400000|2021-12-07 19:30:00|210491.4|210341.4|210448.9|210398.9|210500|210410.7|210439.7|210341.4|444
1638905700000|2021-12-07 19:35:00|210449.8|210399.8|210495.3|210445.3|210551.2|210474.2|210442.6|210349.7|554
1638906000000|2021-12-07 19:40:00|210497.6|210447.6|210484.7|210334.7|210602.4|210497.9|210399.9|210296.7|527
1638906300000|2021-12-07 19:45:00|210480.8|210330.8|210362.1|210312.1|210498.9|210400.6|210343.3|210245.7|596
1638906600000|2021-12-07 19:50:00|210362|210312|210385.3|210235.3|210456.9|210358.3|210325.1|210234.8|608
1638906900000|2021-12-07 19:55:00|210385.2|210235.2|210235.1|210185.1|210404.2|210307.3|210229.8|210152.5|659
1638907200000|2021-12-07 20:00:00|210221.4|210171.4|210237.9|210187.9|210296.9|210210.8|210142.3|210037.7|481
1638907500000|2021-12-07 20:05:00|210238|210188|210483.1|210333.1|210488.3|210381|210236.4|210125.8|662
1638907800000|2021-12-07 20:10:00|210485.6|210335.6|210443.4|210293.4|210508.7|210409.1|210384.1|210285.1|602
1638908100000|2021-12-07 20:15:00|210444.6|210294.6|210390.9|210340.9|210500.2|210400.1|210356.6|210262.5|660
1638908400000|2021-12-07 20:20:00|210391|210341|210429.7|210279.7|210443.9|210347|210284.9|210174.1|669
1638908700000|2021-12-07 20:25:00|210431.6|210281.6|210398.8|210248.8|210502.2|210391.6|210326.7|210215.9|689
1638909000000|2021-12-07 20:30:00|210408.2|210258.2|210458.4|210308.4|210478.3|210365.6|210330.1|210221.1|725
1638909300000|2021-12-07 20:35:00|210457.1|210307.1|210552.2|210402.2|210567.8|210451.5|210365.8|210261.8|693
1638909600000|2021-12-07 20:40:00|210563.6|210413.6|210462.6|210312.6|210563.6|210456.3|210406.6|210308.8|671
1638909900000|2021-12-07 20:45:00|210462.9|210312.9|210290.2|210140.2|210464|210314|210238.7|210138.9|654
1638910200000|2021-12-07 20:50:00|210294.5|210144.5|210196.8|210046.8|210347.1|210236.9|210152.3|210043.3|729
1638910500000|2021-12-07 20:55:00|210197.9|210047.9|210190.4|210040.4|210244.4|210129.9|210121.7|210027.6|725
1638910800000|2021-12-07 21:00:00|210196.9|210046.9|210218.4|210068.4|210286|210136|210152.2|210002.2|639
1638911100000|2021-12-07 21:05:00|210216.3|210066.3|210209.4|210059.4|210233.1|210115.8|210144.8|210042.4|476
1638911400000|2021-12-07 21:10:00|210196.5|210046.5|210204.2|210054.2|210216.7|210110.7|210125|210035.5|407
1638911700000|2021-12-07 21:15:00|210204.6|210054.6|210189.4|210039.4|210227.9|210077.9|210188.8|210038.8|449
1638912000000|2021-12-07 21:20:00|210189|210039|210198.2|210048.2|210203.5|210053.5|210186.4|210036.4|267
1638912300000|2021-12-07 21:25:00|210197.5|210047.5|210206.4|210056.4|210209.6|210097.8|210138|210035.5|264
1638912600000|2021-12-07 21:30:00|210210.3|210060.3|210195.1|210045.1|210239.3|210089.3|210191.8|210041.8|407
1638912900000|2021-12-07 21:35:00|210196.1|210046.1|210235.8|210085.8|210247.3|210097.3|210194.3|210044.3|337
1638913200000|2021-12-07 21:40:00|210234.9|210084.9|210236.8|210086.8|210248.2|210098.2|210231.6|210081.6|365
1638913500000|2021-12-07 21:45:00|210236|210086|210317.7|210167.7|210326.8|210176.8|210218.8|210068.8|324
1638913800000|2021-12-07 21:50:00|210317|210167|210337.4|210187.4|210341|210191|210311.4|210161.4|342
1638914100000|2021-12-07 21:55:00|210336.3|210186.3|210432.9|210282.9|210432.9|210282.9|210333.9|210183.9|427
1638914400000|2021-12-07 22:00:00|210502.1|210205.1|210443.5|210146.5|210502.1|210205.1|210441.9|210144.9|63
1638914700000|2021-12-07 22:05:00|210450.3|210153.3|210445.3|210148.3|210467.3|210170.3|210434.2|210137.2|73
1638915000000|2021-12-07 22:10:00|210477.8|210180.8|210501.4|210204.4|210508.5|210211.5|210422.9|210125.9|181
1638915300000|2021-12-07 22:15:00|210444.5|210147.5|210436.4|210139.4|210626.7|210329.7|210417.8|210120.8|197
1638915600000|2021-12-07 22:20:00|210414.7|210117.7|210521.6|210224.6|210568.1|210271.1|210372.9|210075.9|268
1638915900000|2021-12-07 22:25:00|210521.8|210224.8|210448.4|210151.4|210560.1|210306.5|210371.1|210074.1|361
1638916200000|2021-12-07 22:30:00|210468.9|210171.9|210486.7|210189.7|210521.6|210224.6|210430|210133|233
1638916500000|2021-12-07 22:35:00|210481.7|210184.7|210474.7|210177.7|210541.8|210244.8|210439.4|210142.4|154
1638916800000|2021-12-07 22:40:00|210479.6|210182.6|210495.4|210198.4|210528.2|210231.2|210449.5|210152.5|174
1638917100000|2021-12-07 22:45:00|210495|210198|210496.9|210199.9|210524.9|210227.9|210443.5|210146.5|169
1638917400000|2021-12-07 22:50:00|210495.9|210198.9|210478.3|210181.3|210507.4|210210.4|210446.7|210149.7|181
1638917700000|2021-12-07 22:55:00|210478.8|210181.8|210493.5|210196.5|210504.2|210211.2|210450|210153|164
1638918000000|2021-12-07 23:00:00|210439|210142|210359.8|210209.8|210466.2|210214.1|210281.4|210025.2|572
1638918300000|2021-12-07 23:05:00|210359.9|210209.9|210367|210217|210370.9|210220.9|210347.2|210197.2|343
1638918600000|2021-12-07 23:10:00|210365.9|210215.9|210351.7|210201.7|210383.9|210233.9|210346.5|210196.5|283
1638918900000|2021-12-07 23:15:00|210351.8|210201.8|210362.7|210212.7|210379.2|210229.2|210342.1|210192.1|293
1638919200000|2021-12-07 23:20:00|210362.3|210212.3|210391.5|210241.5|210397.5|210247.5|210354|210204|398
1638919500000|2021-12-07 23:25:00|210392.3|210242.3|210390.9|210240.9|210490.5|210340.5|210388.6|210238.6|334
1638919800000|2021-12-07 23:30:00|210390.1|210240.1|210378.9|210228.9|210423.4|210273.4|210368.8|210218.8|379
1638920100000|2021-12-07 23:35:00|210379|210229|210344.3|210194.3|210391.6|210241.6|210342.3|210192.3|313
1638920400000|2021-12-07 23:40:00|210345.6|210195.6|210331.5|210181.5|210358.5|210208.5|210329.4|210179.4|367
1638920700000|2021-12-07 23:45:00|210331.6|210181.6|210260.9|210110.9|210353.7|210203.7|210251.9|210101.9|364
1638921000000|2021-12-07 23:50:00|210256.3|210106.3|210250.8|210100.8|210263.5|210113.5|210241.2|210091.2|227
1638921300000|2021-12-07 23:55:00|210247.4|210097.4|210378.8|210228.8|210389.5|210239.5|210185.6|210035.6|391
1638921600000|2021-12-08 00:00:00|210379.1|210229.1|210383|210233|210407.8|210257.8|210355.4|210205.4|558
1638921900000|2021-12-08 00:05:00|210382.5|210232.5|210352.7|210202.7|210412.9|210262.9|210323.7|210173.7|577
1638922200000|2021-12-08 00:10:00|210353.6|210203.6|210402.3|210252.3|210409.2|210259.2|210347.8|210197.8|420
1638922500000|2021-12-08 00:15:00|210402.4|210252.4|210399.4|210249.4|210425.9|210275.9|210392.7|210242.7|354
1638922800000|2021-12-08 00:20:00|210398.9|210248.9|210436.2|210286.2|210445.3|210295.3|210395|210245|348
1638923100000|2021-12-08 00:25:00|210436.1|210286.1|210403|210253|210436.2|210286.2|210396.1|210246.1|393
1638923400000|2021-12-08 00:30:00|210402.5|210252.5|210360.1|210210.1|210424.4|210274.4|210343.5|210193.5|408
1638923700000|2021-12-08 00:35:00|210359.8|210209.8|210394.4|210244.4|210402|210252|210350.7|210200.7|620
1638924000000|2021-12-08 00:40:00|210393.3|210243.3|210355.1|210205.1|210404.2|210254.2|210346.2|210196.2|525
1638924300000|2021-12-08 00:45:00|210357.1|210207.1|210366.4|210216.4|210376.2|210226.2|210351|210201|404
1638924600000|2021-12-08 00:50:00|210366.8|210216.8|210398.2|210248.2|210399.7|210249.7|210355.1|210205.1|369
1638924900000|2021-12-08 00:55:00|210397.7|210247.7|210318.2|210168.2|210400.4|210250.4|210302.7|210152.7|538
1638925200000|2021-12-08 01:00:00|210313.1|210163.1|210350.7|210200.7|210367|210217|210300.9|210150.9|628
1638925500000|2021-12-08 01:05:00|210348.1|210198.1|210394.6|210244.6|210418.9|210268.9|210348.1|210198.1|668
1638925800000|2021-12-08 01:10:00|210394.2|210244.2|210353.7|210203.7|210401|210251|210326.4|210176.4|541
1638926100000|2021-12-08 01:15:00|210351.9|210201.9|210309.8|210159.8|210366.6|210216.6|210298.7|210148.7|530
1638926400000|2021-12-08 01:20:00|210310.7|210160.7|210319.5|210169.5|210328.8|210178.8|210303.3|210153.3|618
1638926700000|2021-12-08 01:25:00|210319.2|210169.2|210318.3|210168.3|210324.7|210174.7|210300.3|210150.3|511
1638927000000|2021-12-08 01:30:00|210319.6|210169.6|210329.1|210179.1|210340|210190|210311.6|210161.6|676
1638927300000|2021-12-08 01:35:00|210327.8|210177.8|210358.5|210208.5|210371|210221|210313.9|210163.9|618
1638927600000|2021-12-08 01:40:00|210358.7|210208.7|210347.3|210197.3|210362.4|210212.4|210307.5|210157.5|503
1638927900000|2021-12-08 01:45:00|210347.5|210197.5|210319.4|210169.4|210363.1|210213.1|210309.8|210159.8|464
1638928200000|2021-12-08 01:50:00|210319.8|210169.8|210314.6|210164.6|210322.1|210172.1|210302.9|210152.9|457
1638928500000|2021-12-08 01:55:00|210314.5|210164.5|210321.9|210171.9|210325.8|210175.8|210303.8|210153.8|494
1638928800000|2021-12-08 02:00:00|210321.4|210171.4|210266.3|210116.3|210323.6|210173.6|210258|210108|540
1638929100000|2021-12-08 02:05:00|210266.2|210116.2|210208|210058|210275|210125|210208|210058|487
1638929400000|2021-12-08 02:10:00|210212.3|210062.3|210190.3|210040.3|210218.1|210068.1|210172.6|210022.6|339
1638929700000|2021-12-08 02:15:00|210189.5|210039.5|210185.3|210035.3|210211.8|210061.8|210161.8|210011.8|474
1638930000000|2021-12-08 02:20:00|210185.5|210035.5|210174|210024|210190.6|210040.6|210173.2|210023.2|332
1638930300000|2021-12-08 02:25:00|210176.5|210026.5|210184.6|210034.6|210187.6|210037.6|210176.2|210026.2|388
1638930600000|2021-12-08 02:30:00|210184.7|210034.7|210181.6|210031.6|210193.7|210043.7|210164.7|210014.7|379
1638930900000|2021-12-08 02:35:00|210181.7|210031.7|210176.9|210026.9|210188.3|210038.3|210162.8|210012.8|407
1638931200000|2021-12-08 02:40:00|210176.4|210026.4|210174.4|210024.4|210190|210040|210164.7|210014.7|407
1638931500000|2021-12-08 02:45:00|210173.8|210023.8|210142.4|209992.4|210180.6|210030.6|210128|209978|545
1638931800000|2021-12-08 02:50:00|210137.4|209987.4|210145.9|209995.9|210150.9|210000.9|210128.1|209978.1|397
1638932100000|2021-12-08 02:55:00|210146|209996|210169.4|210019.4|210187.6|210037.6|210138.8|209988.8|428
1638932400000|2021-12-08 03:00:00|210169.2|210019.2|210181.2|210031.2|210183.1|210033.1|210145.3|209995.3|385
1638932700000|2021-12-08 03:05:00|210181.5|210031.5|210184|210034|210201.6|210051.6|210161|210011|389
1638933000000|2021-12-08 03:10:00|210185.4|210035.4|210228.8|210078.8|210233.9|210083.9|210181.5|210031.5|397
1638933300000|2021-12-08 03:15:00|210228.6|210078.6|210226.6|210076.6|210230.7|210080.7|210210.7|210060.7|411
1638933600000|2021-12-08 03:20:00|210227.6|210077.6|210156.3|210006.3|210242.2|210092.2|210150.4|210000.4|457
1638933900000|2021-12-08 03:25:00|210156.1|210006.1|210196.7|210046.7|210208.1|210058.1|210148.4|209998.4|439
1638934200000|2021-12-08 03:30:00|210196.3|210046.3|210171.5|210021.5|210199.2|210049.2|210163.1|210013.1|417
1638934500000|2021-12-08 03:35:00|210173.3|210023.3|210181.2|210031.2|210184.6|210034.6|210167.2|210017.2|341
1638934800000|2021-12-08 03:40:00|210181.8|210031.8|210192.1|210042.1|210200.5|210050.5|210157.5|210007.5|361
1638935100000|2021-12-08 03:45:00|210192.2|210042.2|210187.6|210037.6|210194.1|210044.1|210142.1|209992.1|393
1638935400000|2021-12-08 03:50:00|210188|210038|210224.4|210074.4|210232.4|210082.4|210174.8|210024.8|403
1638935700000|2021-12-08 03:55:00|210225.7|210075.7|210226.9|210076.9|210236|210086|210219.3|210069.3|333
1638936000000|2021-12-08 04:00:00|210226.2|210076.2|210231|210081|210237.3|210087.3|210219.1|210069.1|466
1638936300000|2021-12-08 04:05:00|210230.4|210080.4|210221.5|210071.5|210242.9|210092.9|210215.7|210065.7|320
1638936600000|2021-12-08 04:10:00|210221.9|210071.9|210228.2|210078.2|210236.3|210086.3|210211.6|210061.6|480
1638936900000|2021-12-08 04:15:00|210233.3|210083.3|210228|210078|210233.3|210083.3|210212.6|210062.6|318
1638937200000|2021-12-08 04:20:00|210227.9|210077.9|210228.9|210078.9|210234.2|210084.2|210215.1|210065.1|409
1638937500000|2021-12-08 04:25:00|210228.7|210078.7|210215.4|210065.4|210232.3|210082.3|210210.4|210060.4|403
1638937800000|2021-12-08 04:30:00|210213.5|210063.5|210188.7|210038.7|210226.5|210076.5|210180.4|210030.4|305
1638938100000|2021-12-08 04:35:00|210188.9|210038.9|210188.4|210038.4|210193.7|210043.7|210168.4|210018.4|179
1638938400000|2021-12-08 04:40:00|210188.1|210038.1|210225.6|210075.6|210237|210087|210187|210037|380
1638938700000|2021-12-08 04:45:00|210224|210074|210225.9|210075.9|210232.7|210082.7|210201.8|210051.8|441
1638939000000|2021-12-08 04:50:00|210226.2|210076.2|210222.3|210072.3|210237.2|210087.2|210201.1|210051.1|493
1638939300000|2021-12-08 04:55:00|210225.7|210075.7|210208.5|210058.5|210233.3|210083.3|210188.4|210038.4|532
1638939600000|2021-12-08 05:00:00|210207.1|210057.1|210210.5|210060.5|210228.3|210078.3|210186.2|210036.2|519
1638939900000|2021-12-08 05:05:00|210206.5|210056.5|210216.9|210066.9|210235.1|210085.1|210205.7|210055.7|712
1638940200000|2021-12-08 05:10:00|210218.5|210068.5|210224.2|210074.2|210240.7|210090.7|210214.6|210064.6|470
1638940500000|2021-12-08 05:15:00|210223.1|210073.1|210189.2|210039.2|210234.6|210084.6|210175.3|210025.3|312
1638940800000|2021-12-08 05:20:00|210188.2|210038.2|210185.8|210035.8|210191.9|210041.9|210174.4|210024.4|247
1638941100000|2021-12-08 05:25:00|210187.5|210037.5|210186.4|210036.4|210211.2|210061.2|210180.6|210030.6|356
1638941400000|2021-12-08 05:30:00|210187.2|210037.2|210217.8|210067.8|210231.1|210081.1|210187.2|210037.2|414
1638941700000|2021-12-08 05:35:00|210218.1|210068.1|210226.1|210076.1|210234.7|210084.7|210206.4|210056.4|427
1638942000000|2021-12-08 05:40:00|210227.3|210077.3|210215.4|210065.4|210231.5|210081.5|210208.7|210058.7|353
1638942300000|2021-12-08 05:45:00|210212.9|210062.9|210211.8|210061.8|210228.2|210078.2|210207.4|210057.4|432
1638942600000|2021-12-08 05:50:00|210210|210060|210183.3|210033.3|210217.3|210067.3|210173.7|210023.7|406
1638942900000|2021-12-08 05:55:00|210184.5|210034.5|210149.5|209999.5|210188.5|210038.5|210149.5|209999.5|446
1638943200000|2021-12-08 06:00:00|210151.3|210001.3|210172.3|210022.3|210189.9|210039.9|210146.3|209996.3|409
1638943500000|2021-12-08 06:05:00|210172.9|210022.9|210187.6|210037.6|210196.5|210046.5|210170.6|210020.6|370
1638943800000|2021-12-08 06:10:00|210187.5|210037.5|210227.8|210077.8|210234.6|210084.6|210179.3|210029.3|409
1638944100000|2021-12-08 06:15:00|210227|210077|210195.9|210045.9|210227.2|210077.2|210177.6|210027.6|358
1638944400000|2021-12-08 06:20:00|210197.9|210047.9|210225.8|210075.8|210231.1|210081.1|210186.5|210036.5|311
1638944700000|2021-12-08 06:25:00|210223|210073|210190.6|210040.6|210229.1|210089.2|210139.2|210040.6|393
1638945000000|2021-12-08 06:30:00|210194.2|210044.2|210217.6|210067.6|210224.4|210074.4|210191.5|210041.5|396
1638945300000|2021-12-08 06:35:00|210214.9|210064.9|210232.6|210082.6|210239.4|210089.4|210214.5|210064.5|404
1638945600000|2021-12-08 06:40:00|210231.2|210081.2|210236.3|210086.3|210239|210089|210216.8|210066.8|346
1638945900000|2021-12-08 06:45:00|210238|210088|210226.3|210076.3|210241.8|210091.8|210221.8|210071.8|283
1638946200000|2021-12-08 06:50:00|210226|210076|210236.3|210086.3|210237.2|210087.2|210217.4|210067.4|367
1638946500000|2021-12-08 06:55:00|210235.5|210085.5|210226.7|210076.7|210235.5|210085.5|210217.6|210067.6|358
1638946800000|2021-12-08 07:00:00|210228.2|210078.2|210229.4|210079.4|210250.3|210100.3|210146.4|209996.4|720
1638947100000|2021-12-08 07:05:00|210228.6|210078.6|210258.1|210108.1|210269.3|210146.7|210196.7|210066.2|655
1638947400000|2021-12-08 07:10:00|210259|210109|210253.5|210103.5|210270.8|210171.7|210207.2|210095.8|458
1638947700000|2021-12-08 07:15:00|210252.8|210102.8|210260.8|210110.8|210269.6|210159.1|210180.5|210073.7|480
1638948000000|2021-12-08 07:20:00|210259.4|210109.4|210373.1|210223.1|210382.2|210232.2|210256.5|210106.5|574
1638948300000|2021-12-08 07:25:00|210372.9|210222.9|210322.9|210172.9|210427|210321.7|210302.4|210163.5|586
1638948600000|2021-12-08 07:30:00|210322.7|210172.7|210238.5|210088.5|210325.8|210175.8|210233|210083|558
1638948900000|2021-12-08 07:35:00|210237.5|210087.5|210195.4|210045.4|210242.6|210092.6|210189.2|210039.2|481
1638949200000|2021-12-08 07:40:00|210196.4|210046.4|210187.5|210037.5|210210.6|210060.6|210098|209994|607
1638949500000|2021-12-08 07:45:00|210189.6|210039.6|210239.9|210089.9|210276.5|210126.5|210168.7|210036.1|671
1638949800000|2021-12-08 07:50:00|210239.8|210089.8|210283|210133|210283|210151|210201|210085.8|524
1638950100000|2021-12-08 07:55:00|210281.5|210131.5|210226.1|210076.1|210318.4|210170.5|210214.4|210064.4|566
1638950400000|2021-12-08 08:00:00|210228.8|210078.8|210124|209974|210235.8|210085.8|210097.2|209947.2|830
1638950700000|2021-12-08 08:05:00|210123.7|209973.7|210131.9|209981.9|210153.3|210003.3|210099|209949|808
1638951000000|2021-12-08 08:10:00|210131.1|209981.1|210190.3|210040.3|210197.5|210047.5|210116|209966|795
1638951300000|2021-12-08 08:15:00|210189|210039|210328.3|210178.3|210418.8|210268.8|210181.1|210031.1|855
1638951600000|2021-12-08 08:20:00|210326.3|210176.3|210318.5|210168.5|210385.6|210235.6|210313.9|210163.9|690
1638951900000|2021-12-08 08:25:00|210318.1|210168.1|210356.9|210206.9|210366.1|210216.1|210164.4|210014.4|752
1638952200000|2021-12-08 08:30:00|210358.3|210208.3|210191.5|210041.5|210360.5|210210.5|210184.7|210034.7|801
1638952500000|2021-12-08 08:35:00|210190.6|210040.6|210165.2|210015.2|210248.3|210098.3|210135.4|209985.4|695
1638952800000|2021-12-08 08:40:00|210164.5|210014.5|210269.2|210119.2|210274.3|210124.3|210154.4|210004.4|585
1638953100000|2021-12-08 08:45:00|210268.5|210118.5|210317|210167|210335.5|210219.7|210214.8|210064.8|661
1638953400000|2021-12-08 08:50:00|210317.1|210167.1|210220.5|210070.5|210321|210171|210217|210069.4|675
1638953700000|2021-12-08 08:55:00|210221.4|210071.4|210090.6|209940.6|210234.5|210084.5|210058.3|209938.4|710
1638954000000|2021-12-08 09:00:00|210092.4|209942.4|210132.6|209982.6|210181.2|210031.2|210068.5|209937.2|696
1638954300000|2021-12-08 09:05:00|210132.3|209982.3|210145.2|209995.2|210161.5|210018.3|210025|209941|624
1638954600000|2021-12-08 09:10:00|210144|209994|210157.5|210007.5|210199.5|210049.5|210128.2|209978.2|616
1638954900000|2021-12-08 09:15:00|210157.4|210007.4|210318.5|210168.5|210324|210174|210157.4|210007.4|538
1638955200000|2021-12-08 09:20:00|210317.9|210167.9|210275.7|210125.7|210332.8|210182.8|210244.4|210094.4|548
1638955500000|2021-12-08 09:25:00|210275.3|210125.3|210274.7|210124.7|210338.9|210236.3|210195|210091.5|537
1638955800000|2021-12-08 09:30:00|210271.2|210121.2|210287.6|210137.6|210328.4|210178.4|210203|210075.9|695
1638956100000|2021-12-08 09:35:00|210287.7|210137.7|210232.9|210082.9|210336.3|210231.9|210186.3|210080.3|654
1638956400000|2021-12-08 09:40:00|210233.2|210083.2|210264.5|210114.5|210283.6|210166.4|210126.5|210022.9|673
1638956700000|2021-12-08 09:45:00|210264.1|210114.1|210216.4|210066.4|210269.5|210166|210206.4|210065.4|677
1638957000000|2021-12-08 09:50:00|210216.3|210066.3|210190|210040|210235.5|210085.5|210181.3|210031.3|659
1638957300000|2021-12-08 09:55:00|210191|210041|210047.8|209897.8|210191|210046.3|210038.5|209888.5|694
1638957600000|2021-12-08 10:00:00|210047.6|209897.6|210135.5|209985.5|210149.1|210001.6|209990.5|209883.1|630
1638957900000|2021-12-08 10:05:00|210132|209982|210105.8|209955.8|210156.2|210014.2|210052.7|209942.9|549
1638958200000|2021-12-08 10:10:00|210104.5|209954.5|210008.9|209858.9|210131.1|209981.1|209997.3|209847.3|595
1638958500000|2021-12-08 10:15:00|210008.7|209858.7|209899.6|209749.6|210033.1|209901.5|209879.7|209749.6|580
1638958800000|2021-12-08 10:20:00|209902|209752|209964.5|209814.5|209968.7|209818.7|209896.1|209746.1|733
1638959100000|2021-12-08 10:25:00|209962.9|209812.9|210001.1|209851.1|210018.1|209916.4|209917.1|209812.9|660
1638959400000|2021-12-08 10:30:00|210002.1|209852.1|209952.9|209802.9|210011|209915.7|209918.8|209802.4|614
1638959700000|2021-12-08 10:35:00|209954.5|209804.5|210147.7|209997.7|210198|210049.8|209904.8|209804.5|752
1638960000000|2021-12-08 10:40:00|210148.8|209998.8|210211.5|210061.5|210250.5|210146.8|210057.8|209934|658
1638960300000|2021-12-08 10:45:00|210212.8|210062.8|210176.1|210026.1|210213|210091.3|210084.1|209962.4|604
1638960600000|2021-12-08 10:50:00|210174.8|210024.8|210173.6|210023.6|210193.9|210082|210132|210020.2|603
1638960900000|2021-12-08 10:55:00|210173.7|210023.7|210196.9|210146.9|210247.9|210148.6|210130.1|210015.2|594
1638961200000|2021-12-08 11:00:00|210196.6|210146.6|210129|209979|210250.8|210146.6|210077.6|209959.4|678
1638961500000|2021-12-08 11:05:00|210131.1|209981.1|210172.5|210022.5|210246.9|210154.3|210120.5|209980.3|674
1638961800000|2021-12-08 11:10:00|210170.2|210020.2|209918.6|209768.6|210175.8|210025.8|209873.5|209726.2|879
1638962100000|2021-12-08 11:15:00|209918.3|209768.3|209920.9|209770.9|209969|209861.9|209862|209740|686
1638962400000|2021-12-08 11:20:00|209916.7|209766.7|209908.8|209758.8|209973.6|209874.4|209850|209700|751
1638962700000|2021-12-08 11:25:00|209906.5|209756.5|209826.9|209676.9|209917.1|209767.1|209826.3|209676.3|597
1638963000000|2021-12-08 11:30:00|209828.2|209678.2|209955|209805|209971.2|209835.8|209783.4|209633.4|697
1638963300000|2021-12-08 11:35:00|209954.8|209804.8|209891.2|209741.2|209971.9|209821.9|209891.2|209741.2|550
1638963600000|2021-12-08 11:40:00|209896.1|209746.1|209770.8|209620.8|209974.7|209824.7|209718.7|209610.1|764
1638963900000|2021-12-08 11:45:00|209772.2|209622.2|209685.7|209535.7|209964.8|209814.8|209607.8|209457.8|1080
1638964200000|2021-12-08 11:50:00|209653.4|209503.4|209589.3|209439.3|209726.7|209576.7|209498.4|209364.1|1029
1638964500000|2021-12-08 11:55:00|209586.4|209436.4|209595.3|209445.3|209619.3|209469.3|209442.4|209313.5|926
1638964800000|2021-12-08 12:00:00|209595.6|209445.6|209568.7|209418.7|209605.3|209455.3|209486.8|209336.8|828
1638965100000|2021-12-08 12:05:00|209568.6|209418.6|209886.7|209736.7|209887.3|209737.3|209552.6|209402.6|876
1638965400000|2021-12-08 12:10:00|209885.8|209735.8|209884.4|209734.4|210048.3|209898.3|209863.5|209713.5|813
1638965700000|2021-12-08 12:15:00|209884.3|209734.3|209714.4|209564.4|209943.5|209793.5|209632.2|209521.1|757
1638966000000|2021-12-08 12:20:00|209712.6|209562.6|209599|209449|209747.2|209597.2|209588.1|209438.1|779
1638966300000|2021-12-08 12:25:00|209603.6|209453.6|209401.1|209251.1|209608.1|209458.1|209347.1|209229.1|773
1638966600000|2021-12-08 12:30:00|209398.9|209248.9|209306.7|209156.7|209431.3|209318.3|209231.1|209128.3|686
1638966900000|2021-12-08 12:35:00|209306.3|209156.3|209282.8|209232.8|209389.3|209280.8|209145|209023.8|780
1638967200000|2021-12-08 12:40:00|209283|209233|209299.8|209149.8|209356.4|209274.7|209163.4|209065.2|775
1638967500000|2021-12-08 12:45:00|209300.7|209150.7|209490.7|209340.7|209608.8|209485.7|209268.6|209147.9|801
1638967800000|2021-12-08 12:50:00|209490.1|209340.1|209566.1|209416.1|209571.3|209421.3|209380.3|209278.1|744
1638968100000|2021-12-08 12:55:00|209565.7|209415.7|209283.5|209133.5|209573.9|209439.4|209227.5|209128.5|798
1638968400000|2021-12-08 13:00:00|209281|209131|209398.8|209248.8|209441.1|209342.6|209250.3|209100.3|876
1638968700000|2021-12-08 13:05:00|209399.3|209249.3|209203.5|209053.5|209437.1|209301.2|209128.7|209010|859
1638969000000|2021-12-08 13:10:00|209202.9|209052.9|209317.3|209167.3|209344.3|209239.8|209068.6|208960.4|809
1638969300000|2021-12-08 13:15:00|209317.7|209167.7|209393.7|209243.7|209403.9|209295|209204.6|209124.8|751
1638969600000|2021-12-08 13:20:00|209396.3|209246.3|209343.6|209193.6|209498.3|209394.9|209258|209146.2|812
1638969900000|2021-12-08 13:25:00|209345|209195|209435.7|209285.7|209439.7|209342.2|209226.2|209093.1|877
1638970200000|2021-12-08 13:30:00|209439.8|209289.8|209215.3|209165.3|209443.3|209327.6|209210.8|209085.8|887
1638970500000|2021-12-08 13:35:00|209264.9|209114.9|209108.2|208958.2|209305.5|209206.9|209046.9|208941.2|840
1638970800000|2021-12-08 13:40:00|209108.1|208958.1|208927.3|208877.3|209165.2|209059.6|208889|208798.9|823
1638971100000|2021-12-08 13:45:00|208982|208832|209115.8|209065.8|209165.1|209100.5|208927.3|208829.2|816
1638971400000|2021-12-08 13:50:00|209114.8|209064.8|209168.3|209118.3|209290|209178.9|209112.5|209022.1|822
1638971700000|2021-12-08 13:55:00|209172|209122|209129|209079|209214.8|209147.9|209054.4|208991.3|858
1638972000000|2021-12-08 14:00:00|209130.6|209080.6|209363.7|209313.7|209406.7|209317.5|209047|208944.1|864
1638972300000|2021-12-08 14:05:00|209363.8|209313.8|209507.6|209357.6|209507.6|209408.8|209337.1|209241|787
1638972600000|2021-12-08 14:10:00|209505.4|209355.4|209483.6|209333.6|209505.4|209405.3|209364.1|209283|819
1638972900000|2021-12-08 14:15:00|209432.8|209382.8|209440.3|209390.3|209548.1|209470|209373.7|209292.4|796
1638973200000|2021-12-08 14:20:00|209441.3|209391.3|209480.5|209330.5|209533.9|209450.8|209409.4|209327.1|807
1638973500000|2021-12-08 14:25:00|209482.2|209332.2|209493.6|209343.6|209526.2|209429.6|209357.8|209262|808
1638973800000|2021-12-08 14:30:00|209499.5|209349.5|209392.2|209342.2|209581|209476|209299.8|209203.9|1032
1638974100000|2021-12-08 14:35:00|209398.3|209348.3|209497|209447|209567.2|209468.9|209346.2|209255.9|966
1638974400000|2021-12-08 14:40:00|209509.4|209459.4|209430.3|209380.3|209564.9|209463.8|209377.4|209285.3|1036
1638974700000|2021-12-08 14:45:00|209431.2|209381.2|209376.6|209326.6|209540.7|209450.5|209376.3|209291.3|898
1638975000000|2021-12-08 14:50:00|209378|209328|209390.8|209340.8|209445.6|209365|209292.9|209201.3|965
1638975300000|2021-12-08 14:55:00|209389.7|209339.7|209344.5|209194.5|209449.6|209368.6|209268.4|209166.7|1038
1638975600000|2021-12-08 15:00:00|209347.3|209197.3|209168.5|209118.5|209395|209297.1|209168.5|209118.5|1060
1638975900000|2021-12-08 15:05:00|209169.4|209119.4|209253.9|209203.9|209277.9|209209.4|209081.8|209022.6|966
1638976200000|2021-12-08 15:10:00|209252.4|209202.4|209393.5|209243.5|209452.2|209359.1|209231.2|209125.4|940
1638976500000|2021-12-08 15:15:00|209396|209246|209333|209183|209420.9|209311|209208.4|209100.3|868
1638976800000|2021-12-08 15:20:00|209332.8|209182.8|209000.9|208950.9|209335.7|209232|208982.8|208932.8|880
1638977100000|2021-12-08 15:25:00|208997.4|208947.4|209215.9|209065.9|209221.6|209073.2|208935.2|208845.8|941
1638977400000|2021-12-08 15:30:00|209235.2|209085.2|209141.6|209091.6|209306.2|209205.2|209129.1|209026.7|921
1638977700000|2021-12-08 15:35:00|209142|209092|209181.6|209131.6|209375.6|209264.7|209095.8|209009|965
1638978000000|2021-12-08 15:40:00|209181.7|209131.7|209315.3|209165.3|209332.1|209228.8|209178.5|209113.5|865
1638978300000|2021-12-08 15:45:00|209313.7|209163.7|209404.5|209254.5|209444.1|209350.1|209242.5|209139.1|935
1638978600000|2021-12-08 15:50:00|209402.3|209252.3|209312.4|209262.4|209402.7|209298.7|209243.2|209163.6|898
1638978900000|2021-12-08 15:55:00|209313.7|209263.7|209356.1|209306.1|209374.6|209312.6|209225.8|209115.6|1008
1638979200000|2021-12-08 16:00:00|209355.4|209305.4|209437.6|209387.6|209495.8|209401|209266.1|209170|901
1638979500000|2021-12-08 16:05:00|209439.9|209389.9|209395.7|209345.7|209501|209399.9|209346.1|209244|725
1638979800000|2021-12-08 16:10:00|209396.4|209346.4|209275.5|209225.5|209447.3|209397.3|209207.8|209157.8|744
1638980100000|2021-12-08 16:15:00|209273|209223|209398.4|209348.4|209418.3|209348.4|209266.7|209216.7|676
1638980400000|2021-12-08 16:20:00|209401.9|209351.9|209216.8|209166.8|209533.6|209432.3|209214.5|209164.5|735
1638980700000|2021-12-08 16:25:00|209217.7|209167.7|209315.1|209265.1|209385|209287.9|209211.9|209161.9|777
1638981000000|2021-12-08 16:30:00|209314.8|209264.8|209441.5|209391.5|209447.8|209397.8|209312.7|209262.7|812
1638981300000|2021-12-08 16:35:00|209441.3|209391.3|209433.6|209383.6|209532.9|209470.7|209394.8|209322.7|884
1638981600000|2021-12-08 16:40:00|209435.3|209385.3|209436.4|209386.4|209573.9|209511.4|209425.4|209375.4|796
1638981900000|2021-12-08 16:45:00|209435.7|209385.7|209475.4|209425.4|209486.2|209436.2|209410.2|209360.2|751
1638982200000|2021-12-08 16:50:00|209475.1|209425.1|209394|209344|209524.9|209435.2|209393.1|209329.5|737
1638982500000|2021-12-08 16:55:00|209393.2|209343.2|209647.3|209597.3|209746.4|209632.6|209390.8|209340.8|908
1638982800000|2021-12-08 17:00:00|209653.1|209603.1|209691.3|209541.3|209725.1|209629.1|209625.9|209540|708
1638983100000|2021-12-08 17:05:00|209690.6|209540.6|209574.6|209524.6|209728.5|209633.4|209567.9|209469.5|785
1638983400000|2021-12-08 17:10:00|209577.8|209527.8|209469.5|209419.5|209627.3|209532.8|209469.2|209378.9|615
1638983700000|2021-12-08 17:15:00|209470.5|209420.5|209336.9|209286.9|209473.5|209423.5|209336.9|209286.9|598
1638984000000|2021-12-08 17:20:00|209339.5|209289.5|209245.4|209195.4|209425.9|209375.9|209239.6|209149.8|665
1638984300000|2021-12-08 17:25:00|209242.9|209192.9|209358.8|209208.8|209403.2|209310.1|209202.8|209124.2|677
1638984600000|2021-12-08 17:30:00|209361.7|209211.7|209441|209291|209461.7|209385.1|209306.7|209205|705
1638984900000|2021-12-08 17:35:00|209391.2|209341.2|209350.9|209300.9|209526|209427.6|209349.8|209256.5|594
1638985200000|2021-12-08 17:40:00|209352.7|209302.7|209401.9|209351.9|209450.1|209352.1|209299.2|209197.7|644
1638985500000|2021-12-08 17:45:00|209452.6|209302.6|209463.7|209413.7|209541.7|209438.2|209405.9|209295.8|732
1638985800000|2021-12-08 17:50:00|209464|209414|209446.7|209296.7|209526.7|209427|209310.7|209193.6|740
1638986100000|2021-12-08 17:55:00|209438.7|209288.7|209427.2|209277.2|209477.7|209327.7|209309.8|209191.5|726
1638986400000|2021-12-08 18:00:00|209424.6|209274.6|209527.1|209377.1|209534.5|209434.3|209375.9|209266|887
1638986700000|2021-12-08 18:05:00|209528.7|209378.7|209432.7|209382.7|209535|209425.3|209424.2|209324.2|665
1638987000000|2021-12-08 18:10:00|209431.6|209381.6|209430.5|209280.5|209494.1|209392.1|209345.2|209248.2|640
1638987300000|2021-12-08 18:15:00|209427.2|209277.2|209431.5|209281.5|209448.8|209361.8|209378.3|209262.1|444
1638987600000|2021-12-08 18:20:00|209434.7|209284.7|209563.9|209513.9|209621.6|209514.9|209376.9|209259|666
1638987900000|2021-12-08 18:25:00|209561.6|209511.6|209512.5|209462.5|209611.9|209519|209507.6|209411.7|559
1638988200000|2021-12-08 18:30:00|209513.6|209463.6|209627.6|209477.6|209642|209536|209513.3|209413.6|559
1638988500000|2021-12-08 18:35:00|209627.8|209477.8|209558.5|209508.5|209627.8|209522.7|209525|209421.1|446
1638988800000|2021-12-08 18:40:00|209559.4|209509.4|209563.3|209413.3|209639.5|209545.2|209513.2|209412.6|606
1638989100000|2021-12-08 18:45:00|209566.2|209416.2|209530.8|209480.8|209582.1|209483.7|209450.2|209331.8|569
1638989400000|2021-12-08 18:50:00|209530.2|209480.2|209583.2|209533.2|209668.4|209551.6|209527.8|209425.1|589
1638989700000|2021-12-08 18:55:00|209583.8|209533.8|209562.5|209412.5|209656.1|209542.1|209552.5|209405.4|682
1638990000000|2021-12-08 19:00:00|209562.6|209412.6|209588.1|209438.1|209597.1|209494.1|209471.8|209373.5|644
1638990300000|2021-12-08 19:05:00|209587|209437|209564.4|209514.4|209660.3|209563.1|209493.6|209387.6|592
1638990600000|2021-12-08 19:10:00|209564.6|209514.6|209608.3|209558.3|209646.2|209560.6|209555.1|209452.6|529
1638990900000|2021-12-08 19:15:00|209604.9|209554.9|209748|209598|209759.4|209657.3|209566.1|209470.2|669
1638991200000|2021-12-08 19:20:00|209748.6|209598.6|209749.8|209599.8|209769.2|209672.2|209647.4|209550.7|683
1638991500000|2021-12-08 19:25:00|209750.5|209600.5|209701.3|209551.3|209755|209638.5|209642.8|209544.2|471
1638991800000|2021-12-08 19:30:00|209701.8|209551.8|209702.5|209552.5|209710.8|209607.1|209649.5|209544.7|471
1638992100000|2021-12-08 19:35:00|209702.1|209552.1|209696|209546|209715.6|209611.6|209602.9|209501.1|561
1638992400000|2021-12-08 19:40:00|209695.6|209545.6|209534.3|209484.3|209724.1|209620.8|209468.5|209369.6|605
1638992700000|2021-12-08 19:45:00|209566.6|209516.6|209542.3|209492.3|209628.6|209529.2|209468.5|209367.8|665
1638993000000|2021-12-08 19:50:00|209541.1|209491.1|209662.3|209512.3|209671|209570.8|209490.2|209395.7|672
1638993300000|2021-12-08 19:55:00|209663.7|209513.7|209665.5|209515.5|209767.1|209665.4|209615.8|209496.7|782
1638993600000|2021-12-08 20:00:00|209678.5|209528.5|209624.1|209474.1|209678.5|209565.1|209575.3|209472.8|616
1638993900000|2021-12-08 20:05:00|209624.8|209474.8|209605.7|209455.7|209624.9|209516.8|209482.8|209373.8|607
1638994200000|2021-12-08 20:10:00|209605.3|209455.3|209544.4|209394.4|209625.6|209484.2|209506|209384.4|580
1638994500000|2021-12-08 20:15:00|209544.2|209394.2|209523.8|209373.8|209550|209442.5|209477.4|209365.9|526
1638994800000|2021-12-08 20:20:00|209525.3|209375.3|209524.3|209474.3|209580.6|209481.5|209439|209339|574
1638995100000|2021-12-08 20:25:00|209523.9|209473.9|209660.9|209510.9|209662.3|209557.1|209515.6|209418.1|579
1638995400000|2021-12-08 20:30:00|209611.4|209561.4|209613.7|209463.7|209667.3|209561.5|209567.1|209455.8|489
1638995700000|2021-12-08 20:35:00|209613|209463|209613.5|209463.5|209638.3|209514.6|209564.1|209452.5|488
1638996000000|2021-12-08 20:40:00|209614.5|209464.5|209536.2|209386.2|209625.4|209475.4|209481.3|209331.3|634
1638996300000|2021-12-08 20:45:00|209535.6|209385.6|209496.9|209346.9|209558.9|209455.8|209483.3|209344.1|539
1638996600000|2021-12-08 20:50:00|209493.4|209343.4|209445.8|209295.8|209493.4|209375.8|209387.1|209284.6|523
1638996900000|2021-12-08 20:55:00|209446.8|209296.8|209402.9|209252.9|209455.2|209324.2|209291.7|209185.8|735
1638997200000|2021-12-08 21:00:00|209403.1|209253.1|209432.9|209282.9|209435.3|209285.3|209395.2|209245.2|548
1638997500000|2021-12-08 21:05:00|209432.7|209282.7|209347.1|209197.1|209433|209283|209331|209181|512
1638997800000|2021-12-08 21:10:00|209345|209195|209346.3|209196.3|209354.1|209204.1|209332|209182|418
1638998100000|2021-12-08 21:15:00|209344.5|209194.5|209355.2|209205.2|209375.6|209225.6|209339.8|209189.8|485
1638998400000|2021-12-08 21:20:00|209353.9|209203.9|209570.2|209420.2|209571.2|209421.2|209345.8|209195.8|456
1638998700000|2021-12-08 21:25:00|209569.6|209419.6|209567.8|209417.8|209570.9|209420.9|209542.4|209392.4|415
1638999000000|2021-12-08 21:30:00|209566.9|209416.9|209580.6|209430.6|209587.1|209437.1|209544.7|209394.7|372
1638999300000|2021-12-08 21:35:00|209581|209431|209582.5|209432.5|209610.6|209460.6|209561.7|209411.7|366
1638999600000|2021-12-08 21:40:00|209582.6|209432.6|209542.3|209392.3|209584.2|209434.2|209462.3|209312.3|459
1638999900000|2021-12-08 21:45:00|209546.6|209396.6|209499.9|209349.9|209550.5|209400.5|209472.4|209322.4|459
1639000200000|2021-12-08 21:50:00|209501.4|209351.4|209496.4|209346.4|209542|209392|209486|209336|476
1639000500000|2021-12-08 21:55:00|209498.4|209348.4|209482.4|209222.4|209542.6|209358.4|209415.5|209213.8|375
1639000800000|2021-12-08 22:00:00|209478.9|209200.3|209417.9|209120.9|209480.1|209201.8|209417.9|209120.9|48
1639001100000|2021-12-08 22:05:00|209411.5|209114.5|209476.3|209189.2|209515.3|209218.3|209411.5|209114.5|127
1639001400000|2021-12-08 22:10:00|209495.8|209198.8|209439.1|209142.1|209522|209225|209426.3|209129.3|189
1639001700000|2021-12-08 22:15:00|209429.6|209132.6|209495.4|209198.4|209552.8|209255.8|209399.9|209102.9|117
1639002000000|2021-12-08 22:20:00|209518.2|209221.2|209455.5|209158.5|209518.2|209255|209399.9|209102.9|167
1639002300000|2021-12-08 22:25:00|209442.1|209145.1|209503.2|209206.2|209512.1|209215.1|209411.5|209114.5|122
1639002600000|2021-12-08 22:30:00|209501.2|209204.2|209461.5|209164.5|209518.8|209221.8|209431|209134|130
1639002900000|2021-12-08 22:35:00|209469.7|209172.7|209492.2|209195.2|209521.4|209224.4|209437.4|209140.4|175
1639003200000|2021-12-08 22:40:00|209491.3|209194.3|209487.9|209190.9|209530.3|209233.3|209436.7|209139.7|149
1639003500000|2021-12-08 22:45:00|209494.4|209197.4|209497.5|209200.5|209516.9|209219.9|209393.8|209096.8|183
1639003800000|2021-12-08 22:50:00|209490.7|209193.7|209472.3|209175.3|209512.9|209215.9|209361.6|209064.6|133
1639004100000|2021-12-08 22:55:00|209451|209154|209505.9|209208.9|209515.7|209218.7|209379.8|209082.8|162
1639004400000|2021-12-08 23:00:00|209443|209146|209545.6|209395.6|209617|209457|209443|209146|531
1639004700000|2021-12-08 23:05:00|209546.5|209396.5|209621.8|209471.8|209643.6|209493.6|209519.5|209369.5|424
1639005000000|2021-12-08 23:10:00|209621.9|209471.9|209607.4|209457.4|209641.9|209491.9|209596.8|209446.8|323
1639005300000|2021-12-08 23:15:00|209600.7|209450.7|209588.6|209438.6|209632.3|209482.3|209560.7|209410.7|323
1639005600000|2021-12-08 23:20:00|209587.9|209437.9|209569.5|209419.5|209587.9|209437.9|209550|209400|292
1639005900000|2021-12-08 23:25:00|209570.2|209420.2|209564.2|209414.2|209595|209445|209547.8|209397.8|295
1639006200000|2021-12-08 23:30:00|209565.1|209415.1|209585.8|209435.8|209591.7|209441.7|209547|209397|226
1639006500000|2021-12-08 23:35:00|209579.3|209429.3|209516.4|209366.4|209589.4|209439.4|209504.3|209354.3|270
1639006800000|2021-12-08 23:40:00|209516.6|209366.6|209468.9|209318.9|209529.5|209379.5|209461.2|209311.2|371
1639007100000|2021-12-08 23:45:00|209468.8|209318.8|209484.4|209334.4|209496.3|209346.3|209449.1|209299.1|362
1639007400000|2021-12-08 23:50:00|209483.1|209333.1|209459.8|209309.8|209489.7|209339.7|209428.5|209278.5|309
1639007700000|2021-12-08 23:55:00|209459.9|209309.9|209475.9|209325.9|209484.6|209334.6|209430.8|209280.8|274
1639008000000|2021-12-09 00:00:00|209476|209326|209481.3|209331.3|209489.8|209339.8|209438.2|209288.2|355
1639008300000|2021-12-09 00:05:00|209481.5|209331.5|209483.7|209333.7|209503.5|209353.5|209467.6|209317.6|306
1639008600000|2021-12-09 00:10:00|209482.3|209332.3|209598.1|209448.1|209608.2|209458.2|209479.9|209329.9|529
1639008900000|2021-12-09 00:15:00|209598.5|209448.5|209545.1|209395.1|209599.3|209449.3|209510.5|209360.5|455
1639009200000|2021-12-09 00:20:00|209544.6|209394.6|209553.8|209403.8|209564.2|209414.2|209531.3|209381.3|350
1639009500000|2021-12-09 00:25:00|209542|209392|209490.5|209340.5|209547.6|209397.6|209478.5|209328.5|392
1639009800000|2021-12-09 00:30:00|209489.1|209339.1|209482.7|209332.7|209494|209344|209478.4|209328.4|292
1639010100000|2021-12-09 00:35:00|209483.3|209333.3|209476|209326|209497.5|209347.5|209464.5|209314.5|516
1639010400000|2021-12-09 00:40:00|209474.4|209324.4|209469.2|209319.2|209486|209336|209458.8|209308.8|482
1639010700000|2021-12-09 00:45:00|209463.6|209313.6|209524.1|209374.1|209529|209379|209459.6|209309.6|397
1639011000000|2021-12-09 00:50:00|209522.7|209372.7|209534.6|209384.6|209545.7|209395.7|209513.7|209363.7|352
1639011300000|2021-12-09 00:55:00|209526.3|209376.3|209542.4|209392.4|209547.8|209397.8|209517.8|209367.8|447
1639011600000|2021-12-09 01:00:00|209543.7|209393.7|209581.2|209431.2|209683.5|209533.5|209539|209389|582
1639011900000|2021-12-09 01:05:00|209580.8|209430.8|209596.6|209446.6|209602.7|209452.7|209570.3|209420.3|487
1639012200000|2021-12-09 01:10:00|209595.7|209445.7|209619.7|209469.7|209628.5|209478.5|209574.5|209424.5|423
1639012500000|2021-12-09 01:15:00|209618|209468|209612.8|209462.8|209636.8|209486.8|209578.3|209428.3|438
1639012800000|2021-12-09 01:20:00|209615.7|209465.7|209612.8|209462.8|209619.5|209469.5|209568|209418|335
1639013100000|2021-12-09 01:25:00|209613|209463|209584|209434|209622.3|209472.3|209564.3|209414.3|394
1639013400000|2021-12-09 01:30:00|209585.8|209435.8|209557.3|209407.3|209588.8|209438.8|209532.7|209382.7|544
1639013700000|2021-12-09 01:35:00|209556.2|209406.2|209550.7|209400.7|209563.4|209413.4|209534.6|209384.6|470
1639014000000|2021-12-09 01:40:00|209551|209401|209549.4|209399.4|209561.4|209411.4|209541.9|209391.9|348
1639014300000|2021-12-09 01:45:00|209550.8|209400.8|209583.5|209433.5|209584.1|209434.1|209544.7|209394.7|317
1639014600000|2021-12-09 01:50:00|209584.9|209434.9|209529.9|209379.9|209584.9|209434.9|209521.4|209371.4|402
1639014900000|2021-12-09 01:55:00|209530.2|209380.2|209567.6|209417.6|209573.4|209423.4|209516.4|209366.4|416
1639015200000|2021-12-09 02:00:00|209567.7|209417.7|209583.9|209433.9|209585.1|209435.1|209566.8|209416.8|312
1639015500000|2021-12-09 02:05:00|209583.6|209433.6|209578.5|209428.5|209585.1|209435.1|209566.3|209416.3|353
1639015800000|2021-12-09 02:10:00|209579.7|209429.7|209579.9|209429.9|209592.5|209442.5|209569|209419|387
1639016100000|2021-12-09 02:15:00|209582.7|209432.7|209559.5|209409.5|209589.1|209439.1|209559.5|209409.5|330
1639016400000|2021-12-09 02:20:00|209561.4|209411.4|209542.4|209392.4|209572.4|209422.4|209535.1|209385.1|381
1639016700000|2021-12-09 02:25:00|209544.4|209394.4|209448.6|209298.6|209546.7|209396.7|209447.6|209297.6|502
1639017000000|2021-12-09 02:30:00|209448.9|209298.9|209473.3|209323.3|209483.2|209333.2|209444.5|209294.5|485
1639017300000|2021-12-09 02:35:00|209472.2|209322.2|209484|209334|209495.1|209345.1|209472.1|209322.1|399
1639017600000|2021-12-09 02:40:00|209483.5|209333.5|209411.4|209261.4|209486.7|209336.7|209400.2|209250.2|416
1639017900000|2021-12-09 02:45:00|209411.7|209261.7|209409.7|209259.7|209424.8|209274.8|209389.7|209239.7|458
1639018200000|2021-12-09 02:50:00|209407.6|209257.6|209399.5|209249.5|209410.6|209260.6|209384.6|209234.6|338
1639018500000|2021-12-09 02:55:00|209400.2|209250.2|209410.7|209260.7|209416.2|209266.2|209386|209236|356
1639018800000|2021-12-09 03:00:00|209409.7|209259.7|209410.5|209260.5|209416|209266|209388.6|209238.6|354
1639019100000|2021-12-09 03:05:00|209410.2|209260.2|209411.3|209261.3|209417.7|209267.7|209401.4|209251.4|362
1639019400000|2021-12-09 03:10:00|209410.5|209260.5|209365.8|209215.8|209416.5|209266.5|209357.1|209207.1|399
1639019700000|2021-12-09 03:15:00|209366.3|209216.3|209358|209208|209378.9|209228.9|209352|209202|260
1639020000000|2021-12-09 03:20:00|209357.9|209207.9|209364.7|209214.7|209372.7|209222.7|209343.7|209193.7|293
1639020300000|2021-12-09 03:25:00|209369.1|209219.1|209402.2|209252.2|209408.5|209258.5|209352.4|209202.4|435
1639020600000|2021-12-09 03:30:00|209402.3|209252.3|209397|209247|209411.5|209261.5|209390.1|209240.1|371
1639020900000|2021-12-09 03:35:00|209396.8|209246.8|209404.3|209254.3|209406.3|209256.3|209387.2|209237.2|383
1639021200000|2021-12-09 03:40:00|209404.4|209254.4|209402.6|209252.6|209407.5|209257.5|209389.4|209239.4|328
1639021500000|2021-12-09 03:45:00|209401.6|209251.6|209405.4|209255.4|209411|209261|209394.4|209244.4|319
1639021800000|2021-12-09 03:50:00|209404.5|209254.5|209345.5|209195.5|209415.2|209265.2|209341.5|209191.5|306
1639022100000|2021-12-09 03:55:00|209346.8|209196.8|209445.6|209295.6|209449.3|209299.3|209337.3|209187.3|472
1639022400000|2021-12-09 04:00:00|209445.3|209295.3|209440.7|209290.7|209461.3|209311.3|209435.7|209285.7|355
1639022700000|2021-12-09 04:05:00|209440.5|209290.5|209422.4|209272.4|209444.8|209294.8|209394.1|209244.1|373
1639023000000|2021-12-09 04:10:00|209422.1|209272.1|209409.2|209259.2|209423.6|209273.6|209395.5|209245.5|305
1639023300000|2021-12-09 04:15:00|209409.3|209259.3|209411.9|209261.9|209422.2|209272.2|209397.7|209247.7|299
1639023600000|2021-12-09 04:20:00|209411.4|209261.4|209410.6|209260.6|209418.6|209268.6|209398.7|209248.7|322
1639023900000|2021-12-09 04:25:00|209411.1|209261.1|209412.1|209262.1|209439.5|209289.5|209398.2|209248.2|365
1639024200000|2021-12-09 04:30:00|209411.8|209261.8|209409|209259|209417|209267|209408.7|209258.7|292
1639024500000|2021-12-09 04:35:00|209410.2|209260.2|209400.4|209250.4|209416.9|209266.9|209397.4|209247.4|276
1639024800000|2021-12-09 04:40:00|209399.7|209249.7|209394.4|209244.4|209410.2|209260.2|209390|209240|249
1639025100000|2021-12-09 04:45:00|209393.8|209243.8|209409.2|209259.2|209415|209265|209389.8|209239.8|353
1639025400000|2021-12-09 04:50:00|209407.6|209257.6|209409.3|209259.3|209416.1|209266.1|209399.6|209249.6|303
1639025700000|2021-12-09 04:55:00|209408.6|209258.6|209435.6|209285.6|209442.3|209292.3|209403.5|209253.5|297
1639026000000|2021-12-09 05:00:00|209435.8|209285.8|209441.6|209291.6|209448.8|209298.8|209431.6|209281.6|382
1639026300000|2021-12-09 05:05:00|209443.8|209293.8|209453|209303|209462.2|209312.2|209436.7|209286.7|346
1639026600000|2021-12-09 05:10:00|209453.2|209303.2|209444.6|209294.6|209455.9|209305.9|209439.9|209289.9|299
1639026900000|2021-12-09 05:15:00|209443.6|209293.6|209451.8|209301.8|209458.9|209308.9|209439.1|209289.1|359
1639027200000|2021-12-09 05:20:00|209450.6|209300.6|209443.1|209293.1|209452.1|209302.1|209440.7|209290.7|282
1639027500000|2021-12-09 05:25:00|209443.2|209293.2|209406.4|209256.4|209449.8|209299.8|209392.7|209242.7|360
1639027800000|2021-12-09 05:30:00|209405.4|209255.4|209388.5|209238.5|209407.7|209257.7|209387.7|209237.7|425
1639028100000|2021-12-09 05:35:00|209387.1|209237.1|209392|209242|209396.7|209246.7|209375.9|209225.9|387
1639028400000|2021-12-09 05:40:00|209392.3|209242.3|209405|209255|209409.8|209259.8|209384.3|209234.3|346
1639028700000|2021-12-09 05:45:00|209405.2|209255.2|209398|209248|209415.2|209265.2|209397.1|209247.1|324
1639029000000|2021-12-09 05:50:00|209397.6|209247.6|209414.1|209264.1|209418.4|209268.4|209397.6|209247.6|340
1639029300000|2021-12-09 05:55:00|209414.6|209264.6|209447.2|209297.2|209453.4|209303.4|209409.4|209259.4|403
1639029600000|2021-12-09 06:00:00|209451.4|209301.4|209411.9|209261.9|209456.8|209306.8|209385.9|209235.9|449
1639029900000|2021-12-09 06:05:00|209412.2|209262.2|209401.1|209251.1|209418.3|209268.3|209393.8|209243.8|334
1639030200000|2021-12-09 06:10:00|209400.6|209250.6|209409.8|209259.8|209413.1|209263.1|209388.4|209238.4|388
1639030500000|2021-12-09 06:15:00|209409.3|209259.3|209440.8|209290.8|209449.8|209299.8|209407.8|209257.8|368
1639030800000|2021-12-09 06:20:00|209441.2|209291.2|209446.3|209296.3|209453|209303|209432.5|209282.5|289
1639031100000|2021-12-09 06:25:00|209444.9|209294.9|209386.1|209236.1|209452.8|209302.8|209382.6|209232.6|365
1639031400000|2021-12-09 06:30:00|209386|209236|209390|209240|209398.7|209248.7|209383|209233|312
1639031700000|2021-12-09 06:35:00|209388.5|209238.5|209401.5|209251.5|209401.8|209251.8|209379.8|209229.8|310
1639032000000|2021-12-09 06:40:00|209400.2|209250.2|209447.3|209297.3|209451|209301|209388.6|209238.6|354
1639032300000|2021-12-09 06:45:00|209447.2|209297.2|209440.3|209290.3|209450|209300|209424.7|209274.7|320
1639032600000|2021-12-09 06:50:00|209440.7|209290.7|209488.3|209338.3|209493.2|209343.2|209433|209283|327
1639032900000|2021-12-09 06:55:00|209483|209333|209526.6|209376.6|209545.3|209395.3|209476.9|209326.9|423
1639033200000|2021-12-09 07:00:00|209540.7|209390.7|209483|209333|209540.7|209390.7|209477.9|209327.9|489
1639033500000|2021-12-09 07:05:00|209483.3|209333.3|209447.2|209297.2|209490.6|209340.6|209434.5|209284.5|463
1639033800000|2021-12-09 07:10:00|209446.5|209296.5|209439.7|209289.7|209447.2|209297.2|209388|209238|493
1639034100000|2021-12-09 07:15:00|209440.1|209290.1|209441.2|209291.2|209494.4|209344.4|209430.7|209280.7|492
1639034400000|2021-12-09 07:20:00|209439.3|209289.3|209372.7|209322.7|209458.7|209326.7|209347.7|209197.7|583
1639034700000|2021-12-09 07:25:00|209423.8|209273.8|209389.8|209239.8|209457.1|209325.9|209368|209218|618
1639035000000|2021-12-09 07:30:00|209389.3|209239.3|209445.9|209295.9|209453.4|209303.4|209383.3|209233.3|583
1639035300000|2021-12-09 07:35:00|209445.7|209295.7|209435.1|209285.1|209453.2|209303.2|209433.4|209283.4|348
1639035600000|2021-12-09 07:40:00|209437|209287|209304.7|209154.7|209441.6|209291.6|209302.8|209152.8|484
1639035900000|2021-12-09 07:45:00|209305.9|209155.9|209318.2|209168.2|209330.5|209180.5|209255.8|209105.8|556
1639036200000|2021-12-09 07:50:00|209320.3|209170.3|209349.7|209199.7|209413.4|209263.4|209318|209168|470
1639036500000|2021-12-09 07:55:00|209350.1|209200.1|209366.4|209216.4|209372.1|209222.1|209341.4|209191.4|486
1639036800000|2021-12-09 08:00:00|209367.7|209217.7|209387.7|209237.7|209468.2|209318.2|209330.2|209180.2|722
1639037100000|2021-12-09 08:05:00|209387.6|209237.6|209456.4|209306.4|209457.5|209307.5|209374.7|209224.7|736
1639037400000|2021-12-09 08:10:00|209456.1|209306.1|209420.4|209270.4|209495.2|209345.2|209353.7|209203.7|772
1639037700000|2021-12-09 08:15:00|209419.6|209269.6|209401.7|209251.7|209443.2|209293.2|209384|209234|607
1639038000000|2021-12-09 08:20:00|209399.6|209249.6|209394.4|209244.4|209413.7|209263.7|209350.2|209200.2|595
1639038300000|2021-12-09 08:25:00|209394.7|209244.7|209452.1|209302.1|209455.3|209311.6|209361.6|209238.1|479
1639038600000|2021-12-09 08:30:00|209453.5|209303.5|209458.9|209308.9|209477.7|209374.5|209355.3|209254|669
1639038900000|2021-12-09 08:35:00|209459.2|209309.2|209474.5|209324.5|209529.2|209419|209448.9|209304.8|618
1639039200000|2021-12-09 08:40:00|209476.2|209326.2|209481.5|209331.5|209513|209407.9|209441.4|209324.4|528
1639039500000|2021-12-09 08:45:00|209482|209332|209587.5|209437.5|209589.4|209439.4|209445.7|209328.7|532
1639039800000|2021-12-09 08:50:00|209586.9|209436.9|209643.6|209493.6|209670.2|209569.1|209571.1|209421.1|607
1639040100000|2021-12-09 08:55:00|209644.3|209494.3|209713.1|209563.1|209717.7|209599|209643.9|209493.9|533
1639040400000|2021-12-09 09:00:00|209713.5|209563.5|209878.9|209728.9|209911|209803.8|209670.1|209520.1|597
1639040700000|2021-12-09 09:05:00|209853.9|209703.9|209937.4|209787.4|209949|209799|209707.3|209557.3|665
1639041000000|2021-12-09 09:10:00|209938.4|209788.4|209811.7|209661.7|209964.8|209814.8|209802.5|209656.8|560
1639041300000|2021-12-09 09:15:00|209811.2|209661.2|209727.8|209577.8|209854.2|209704.2|209716.2|209566.2|575
1639041600000|2021-12-09 09:20:00|209728.8|209578.8|209890.4|209740.4|209897|209747|209728.8|209578.8|616
1639041900000|2021-12-09 09:25:00|209889.6|209739.6|209899.8|209749.8|209908.7|209758.7|209881.3|209731.3|423
1639042200000|2021-12-09 09:30:00|209901|209751|209733.2|209583.2|209916.7|209790.9|209726.8|209576.8|506
1639042500000|2021-12-09 09:35:00|209732.9|209582.9|209747.8|209597.8|209752.6|209617.8|209662.1|209560.5|401
1639042800000|2021-12-09 09:40:00|209749.8|209599.8|209727.5|209577.5|209774.9|209624.9|209683.6|209533.6|473
1639043100000|2021-12-09 09:45:00|209726.9|209576.9|209713.2|209563.2|209752.3|209602.3|209701.3|209551.3|509
1639043400000|2021-12-09 09:50:00|209715.8|209565.8|209723.4|209573.4|209774.1|209624.1|209707.7|209557.7|565
1639043700000|2021-12-09 09:55:00|209725.5|209575.5|209809.8|209659.8|209820.1|209670.1|209691.6|209547.2|587
1639044000000|2021-12-09 10:00:00|209808.8|209658.8|209740.4|209590.4|209896.5|209746.5|209738.6|209588.6|604
1639044300000|2021-12-09 10:05:00|209740|209590|209847.2|209697.2|209852.2|209749.9|209737.9|209587.9|565
1639044600000|2021-12-09 10:10:00|209846.3|209696.3|209778.5|209628.5|209850.6|209700.6|209750.7|209600.7|647
1639044900000|2021-12-09 10:15:00|209778.6|209628.6|209804.9|209654.9|209864.5|209714.5|209760|209610|533
1639045200000|2021-12-09 10:20:00|209806.9|209656.9|209802.9|209652.9|209826.4|209676.4|209793.7|209643.7|584
1639045500000|2021-12-09 10:25:00|209802.3|209652.3|209818.9|209668.9|209822.7|209672.7|209754|209604|597
1639045800000|2021-12-09 10:30:00|209818.5|209668.5|209863.1|209713.1|209943.5|209811|209809.4|209659.4|649
1639046100000|2021-12-09 10:35:00|209863|209713|209850|209700|209889|209739|209799.4|209649.4|623
1639046400000|2021-12-09 10:40:00|209849.5|209699.5|209849.2|209699.2|209870.6|209720.6|209808.3|209658.3|639
1639046700000|2021-12-09 10:45:00|209849|209699|209807|209657|209851.3|209725|209754.1|209652|659
1639047000000|2021-12-09 10:50:00|209808.4|209658.4|209810.6|209660.6|209827.6|209677.6|209769.5|209619.5|648
1639047300000|2021-12-09 10:55:00|209816.9|209666.9|209773.6|209623.6|209824.5|209716.9|209766.2|209616.2|600
1639047600000|2021-12-09 11:00:00|209773|209623|209646.9|209496.9|209777.4|209627.4|209585.6|209476.5|610
1639047900000|2021-12-09 11:05:00|209645.9|209495.9|209723.6|209573.6|209775.1|209625.1|209645.9|209495.9|564
1639048200000|2021-12-09 11:10:00|209722.7|209572.7|209776.2|209626.2|209858.3|209740.5|209714.3|209564.3|622
1639048500000|2021-12-09 11:15:00|209777.1|209627.1|209675.2|209525.2|209796.4|209646.4|209625.4|209475.4|655
1639048800000|2021-12-09 11:20:00|209674.3|209524.3|209712.4|209562.4|209715.3|209565.3|209619.3|209469.3|752
1639049100000|2021-12-09 11:25:00|209711.7|209561.7|209966.3|209816.3|209972.7|209847.5|209711|209561|825
1639049400000|2021-12-09 11:30:00|209966|209816|209969.3|209819.3|209996.9|209850.9|209880.2|209730.2|828
1639049700000|2021-12-09 11:35:00|209961.2|209811.2|209969.7|209819.7|210037|209919.8|209956.3|209806.3|615
1639050000000|2021-12-09 11:40:00|209970.1|209820.1|209931.2|209881.2|210020.1|209886.5|209931.2|209807.2|547
1639050300000|2021-12-09 11:45:00|209933.6|209883.6|210074|209924|210080.3|209939|209933.6|209835.7|514
1639050600000|2021-12-09 11:50:00|210073.1|209923.1|210283.7|210133.7|210308.8|210158.8|210038.8|209916.8|631
1639050900000|2021-12-09 11:55:00|210272.7|210122.7|210055.8|209905.8|210319|210199|210048|209898|733
1639051200000|2021-12-09 12:00:00|210062.9|209912.9|210132.4|209982.4|210147.4|209997.4|210010.4|209860.4|743
1639051500000|2021-12-09 12:05:00|210130.6|209980.6|209937.6|209787.6|210142|209992|209893|209743|663
1639051800000|2021-12-09 12:10:00|209937.9|209787.9|209990.7|209840.7|209998.9|209848.9|209752.1|209602.1|705
1639052100000|2021-12-09 12:15:00|209990.5|209840.5|210290.8|210140.8|210336.9|210186.9|209987.7|209837.7|740
1639052400000|2021-12-09 12:20:00|210290.5|210140.5|210521|210371|210526.3|210421|210286.5|210136.5|665
1639052700000|2021-12-09 12:25:00|210518.7|210368.7|210447.5|210297.5|210584.1|210482.3|210418|210276.1|670
1639053000000|2021-12-09 12:30:00|210442.4|210292.4|210456.9|210406.9|210562.7|210448.5|210386.7|210285.9|642
1639053300000|2021-12-09 12:35:00|210456.6|210406.6|210437.7|210287.7|210603.5|210503.2|210355.5|210256.6|635
1639053600000|2021-12-09 12:40:00|210437.5|210287.5|210309.6|210159.6|210443.9|210342.6|210182.2|210053.6|636
1639053900000|2021-12-09 12:45:00|210309.1|210159.1|210396.4|210246.4|210398.3|210294.4|210231|210149.8|639
1639054200000|2021-12-09 12:50:00|210395.5|210245.5|210247.2|210197.2|210399.4|210288.2|210224.8|210121.6|510
1639054500000|2021-12-09 12:55:00|210246.5|210196.5|210459.6|210309.6|210469.4|210360.6|210234.4|210135.4|570
1639054800000|2021-12-09 13:00:00|210470.2|210320.2|210632.7|210482.7|210638.5|210556.5|210382|210279.9|810
1639055100000|2021-12-09 13:05:00|210634.2|210484.2|210479.4|210329.4|210634.2|210529.8|210309.6|210200.1|717
1639055400000|2021-12-09 13:10:00|210478.1|210328.1|210443.9|210393.9|210526.3|210447.9|210321.3|210209.1|725
1639055700000|2021-12-09 13:15:00|210443.6|210393.6|210192.5|210042.5|210468.9|210395.7|210135.8|210036.8|651
1639056000000|2021-12-09 13:20:00|210188.3|210138.3|210176.1|210126.1|210384.2|210270.6|210151.9|210043.4|760
1639056300000|2021-12-09 13:25:00|210176.3|210126.3|210302.2|210152.2|210322.8|210218.6|210083.5|209971.8|700
1639056600000|2021-12-09 13:30:00|210302.7|210152.7|210456.8|210306.8|210506.9|210415.7|210299.3|210149.3|786
1639056900000|2021-12-09 13:35:00|210459.5|210309.5|210215.8|210065.8|210499.9|210405.3|210163.5|210063.6|756
1639057200000|2021-12-09 13:40:00|210215.9|210065.9|210045|209995|210215.9|210118.4|210007.8|209908.5|703
1639057500000|2021-12-09 13:45:00|210042.7|209992.7|209976.2|209926.2|210109.3|210008.7|209842.7|209748.3|744
1639057800000|2021-12-09 13:50:00|209969.2|209919.2|209992.3|209942.3|210049.4|209949.9|209909.4|209812.2|687
1639058100000|2021-12-09 13:55:00|209991.3|209941.3|209912.2|209862.2|210047.8|209966.8|209869.6|209770.8|776
1639058400000|2021-12-09 14:00:00|209960.1|209810.1|209755.7|209605.7|209964.7|209815.4|209650.8|209566.2|779
1639058700000|2021-12-09 14:05:00|209755.4|209605.4|209702.6|209652.6|209804.7|209725|209614|209550.3|576
1639059000000|2021-12-09 14:10:00|209703.2|209653.2|209930.2|209780.2|209935.7|209835.7|209693.9|209612.4|601
1639059300000|2021-12-09 14:15:00|209936.5|209786.5|209867.9|209717.9|209969.2|209880|209785.7|209687.3|679
1639059600000|2021-12-09 14:20:00|209837.1|209787.1|209935.6|209885.6|210023.5|209940.6|209817.6|209723.2|745
1639059900000|2021-12-09 14:25:00|209935.5|209885.5|210034.6|209884.6|210063.2|209969.1|209900.8|209810.4|635
1639060200000|2021-12-09 14:30:00|210030.3|209880.3|209980|209930|210057.2|209951.9|209837.9|209738.3|826
1639060500000|2021-12-09 14:35:00|209974.5|209924.5|210124.3|210074.3|210246.8|210148.7|209966.4|209884.1|821
1639060800000|2021-12-09 14:40:00|210112|210062|210231.8|210081.8|210393.4|210285.7|210103|210006.4|917
1639061100000|2021-12-09 14:45:00|210233.2|210083.2|210413|210363|210462.3|210368.6|210199.1|210083.2|895
1639061400000|2021-12-09 14:50:00|210412|210362|210062.6|210012.6|210467.2|210370.2|210061.9|210011.9|850
1639061700000|2021-12-09 14:55:00|210057.4|210007.4|210188.2|210038.2|210236.4|210105.7|209962.3|209890|852
1639062000000|2021-12-09 15:00:00|210192.9|210042.9|210202.2|210152.2|210273.5|210201.3|210054.3|209964.8|917
1639062300000|2021-12-09 15:05:00|210204.2|210154.2|210340.1|210290.1|210396.6|210309.7|210201.7|210100|853
1639062600000|2021-12-09 15:10:00|210339.1|210289.1|210125.2|210075.2|210339.8|210289.8|210090.7|210015.3|841
1639062900000|2021-12-09 15:15:00|210122.1|210072.1|210318.4|210268.4|210420.6|210366.1|210120.7|210070.7|862
1639063200000|2021-12-09 15:20:00|210318.1|210268.1|210415.4|210365.4|210432.6|210376.8|210176.1|210073.7|829
1639063500000|2021-12-09 15:25:00|210415.7|210365.7|210735|210585|210850.7|210759|210368.6|210239.2|906
1639063800000|2021-12-09 15:30:00|210732.3|210582.3|210502|210452|210732.3|210630.2|210365.3|210274.2|922
1639064100000|2021-12-09 15:35:00|210506.2|210456.2|210511.9|210461.9|210576.3|210498.5|210452.8|210357.7|759
1639064400000|2021-12-09 15:40:00|210510.7|210460.7|210445.6|210395.6|210538.5|210461.5|210360|210259.2|787
1639064700000|2021-12-09 15:45:00|210442.7|210392.7|210411.8|210361.8|210515.2|210465.2|210354.2|210304.2|777
1639065000000|2021-12-09 15:50:00|210411.3|210361.3|210367.8|210317.8|210508.5|210458.5|210365.2|210307.7|839
1639065300000|2021-12-09 15:55:00|210370|210320|210499.1|210449.1|210609|210531.2|210355.2|210209.9|931
1639065600000|2021-12-09 16:00:00|210507.4|210457.4|210388.8|210238.8|210580.8|210503.4|210336.6|210238.8|880
1639065900000|2021-12-09 16:05:00|210388|210238|210087.2|210037.2|210388.4|210299.6|210084.6|210034.6|735
1639066200000|2021-12-09 16:10:00|210082.2|210032.2|210325.1|210275.1|210369.3|210297.4|210073.6|209983|817
1639066500000|2021-12-09 16:15:00|210324.7|210274.7|210297.5|210247.5|210380.1|210330.1|210290.9|210240.9|701
1639066800000|2021-12-09 16:20:00|210297.7|210247.7|210388.6|210338.6|210434.1|210381.8|210286.6|210207|638
1639067100000|2021-12-09 16:25:00|210386.9|210336.9|210292.2|210242.2|210423.6|210345.6|210233.8|210183.8|704
1639067400000|2021-12-09 16:30:00|210292.1|210242.1|210291.9|210241.9|210329|210279|210231.6|210158.1|695
1639067700000|2021-12-09 16:35:00|210294.8|210244.8|210291.1|210241.1|210338.6|210288.6|210264.6|210172.4|709
1639068000000|2021-12-09 16:40:00|210290.7|210240.7|210181.3|210131.3|210300.6|210248.4|210178.1|210128.1|572
1639068300000|2021-12-09 16:45:00|210181.9|210131.9|210162.6|210112.6|210233.1|210162|210159.3|210079.7|677
1639068600000|2021-12-09 16:50:00|210163.9|210113.9|210150.1|210100.1|210215.3|210165.3|210097.7|210047.7|641
1639068900000|2021-12-09 16:55:00|210146.8|210096.8|210184.8|210134.8|210188.9|210138.9|210138|210088|734
1639069200000|2021-12-09 17:00:00|210179.7|210129.7|210143.8|210093.8|210191.1|210136.4|210078.9|210028.9|585
1639069500000|2021-12-09 17:05:00|210145.6|210095.6|210194.7|210144.7|210255.7|210159.3|210143.4|210059.3|621
1639069800000|2021-12-09 17:10:00|210194.4|210144.4|210101|210051|210267.1|210173.4|210099.9|210049.9|611
1639070100000|2021-12-09 17:15:00|210101.1|210051.1|210049.4|209999.4|210152.4|210058.9|210008|209919.6|624
1639070400000|2021-12-09 17:20:00|210049.2|209999.2|210047.1|209997.1|210121.3|210020.8|210010.8|209909.9|666
1639070700000|2021-12-09 17:25:00|210047.3|209997.3|210034.7|209884.7|210120.8|210020.3|209924.1|209821.8|610
1639071000000|2021-12-09 17:30:00|210035.2|209885.2|209907.7|209857.7|210036.9|209937.8|209906.5|209812.5|592
1639071300000|2021-12-09 17:35:00|209907.6|209857.6|209724.1|209674.1|209927.5|209859.2|209670.6|209568.1|533
1639071600000|2021-12-09 17:40:00|209725|209675|209744.1|209694.1|209817.3|209719.2|209719.5|209612.6|544
1639071900000|2021-12-09 17:45:00|209742.1|209692.1|209687.4|209537.4|209799.3|209702.3|209637.8|209531.7|574
1639072200000|2021-12-09 17:50:00|209687.9|209537.9|209710.2|209560.2|209755.5|209653.4|209627|209519.2|653
1639072500000|2021-12-09 17:55:00|209710.7|209560.7|209811.4|209661.4|209829.3|209733.3|209606.3|209510.8|675
1639072800000|2021-12-09 18:00:00|209818.1|209668.1|209900|209850|209978.6|209877.9|209734|209631.5|876
1639073100000|2021-12-09 18:05:00|209899.5|209849.5|210074.2|209924.2|210086.7|209976.2|209888.2|209789.4|791
1639073400000|2021-12-09 18:10:00|210073.4|209923.4|210112.7|209962.7|210218.9|210120.8|210001|209901.6|838
1639073700000|2021-12-09 18:15:00|210113.2|209963.2|210028.2|209878.2|210120.1|210020.7|209880.9|209799.5|742
1639074000000|2021-12-09 18:20:00|210027.8|209877.8|210065.5|209915.5|210143.4|210037.1|209976.2|209876.7|710
1639074300000|2021-12-09 18:25:00|210066|209916|210147.8|209997.8|210158|210033.3|210004.4|209890.6|644
1639074600000|2021-12-09 18:30:00|210150.2|210000.2|210119.4|210069.4|210231.9|210110.8|210103.1|209995.9|628
1639074900000|2021-12-09 18:35:00|210119.5|210069.5|210087|209937|210168.4|210085.1|210023.8|209926.4|578
1639075200000|2021-12-09 18:40:00|210085.8|209935.8|209895.4|209745.4|210085.8|209978.8|209758.7|209645.5|690
1639075500000|2021-12-09 18:45:00|209895.2|209745.2|209839.7|209789.7|209907.7|209804.4|209800.6|209699.6|642
1639075800000|2021-12-09 18:50:00|209838.1|209788.1|209848.3|209698.3|209962.7|209866.4|209795.1|209668.7|625
1639076100000|2021-12-09 18:55:00|209848.4|209698.4|209789.5|209739.5|209849.2|209745.4|209671.8|209570.2|535
1639076400000|2021-12-09 19:00:00|209789.4|209739.4|210045|209895|210128.7|210020.5|209789.4|209723.9|711
1639076700000|2021-12-09 19:05:00|210045.1|209895.1|209939.8|209789.8|210081.7|209981.3|209886.3|209779.3|673
1639077000000|2021-12-09 19:10:00|209941.5|209791.5|209991.9|209841.9|210056.5|209943.8|209891.8|209780.4|608
1639077300000|2021-12-09 19:15:00|209992|209842|209929.6|209879.6|210002.3|209905.1|209876.4|209795.7|664
1639077600000|2021-12-09 19:20:00|209929.5|209879.5|209979.2|209829.2|210116.6|210018.5|209922.2|209820.6|580
1639077900000|2021-12-09 19:25:00|209979.5|209829.5|210043.9|209993.9|210044.7|209994.7|209926.4|209829.5|640
1639078200000|2021-12-09 19:30:00|210045.1|209995.1|210055.2|210005.2|210104.2|210014.5|210013.3|209927.4|575
1639078500000|2021-12-09 19:35:00|210056.8|210006.8|210121.7|209971.7|210198.9|210103.3|210055.7|209968.8|652
1639078800000|2021-12-09 19:40:00|210122.5|209972.5|209980|209930|210122.6|209993.4|209976.6|209883.4|568
1639079100000|2021-12-09 19:45:00|209979.4|209929.4|209979|209829|210025.4|209931.8|209922.9|209822|437
1639079400000|2021-12-09 19:50:00|209977.1|209827.1|209983.4|209833.4|210012.5|209894.8|209890.1|209773.8|604
1639079700000|2021-12-09 19:55:00|209982.8|209832.8|209851.2|209801.2|210003.8|209898.3|209848.8|209772.2|665
1639080000000|2021-12-09 20:00:00|209851.4|209801.4|209707.1|209557.1|209887.3|209803.7|209705.8|209555.8|773
1639080300000|2021-12-09 20:05:00|209706|209556|209717.9|209567.9|209792.2|209670.6|209661.3|209538.2|708
1639080600000|2021-12-09 20:10:00|209710.3|209560.3|209616.6|209466.6|209821.9|209707.1|209579|209438.9|770
1639080900000|2021-12-09 20:15:00|209617.3|209467.3|209493.1|209343.1|209627|209513.8|209452.1|209335|722
1639081200000|2021-12-09 20:20:00|209493|209343|209503.8|209353.8|209539.7|209413.5|209448.1|209333.6|630
1639081500000|2021-12-09 20:25:00|209503.5|209353.5|209578.9|209428.9|209595.1|209491.7|209495.1|209345.1|757
1639081800000|2021-12-09 20:30:00|209583.3|209433.3|209583.8|209433.8|209653.1|209548.4|209526.4|209376.4|641
1639082100000|2021-12-09 20:35:00|209585.1|209435.1|209604.1|209454.1|209615.8|209465.8|209560.2|209410.2|543
1639082400000|2021-12-09 20:40:00|209603.5|209453.5|209533.1|209383.1|209621.5|209471.5|209504.5|209372.2|636
1639082700000|2021-12-09 20:45:00|209530.7|209380.7|209533.8|209383.8|209579.1|209442.5|209488|209380.7|416
1639083000000|2021-12-09 20:50:00|209536.2|209386.2|209518.4|209368.4|209587.7|209481.3|209510.6|209360.6|609
1639083300000|2021-12-09 20:55:00|209515.2|209365.2|209544.1|209394.1|209566.6|209448.2|209457.1|209307.1|852
1639083600000|2021-12-09 21:00:00|209542.3|209392.3|209539|209389|209575.7|209425.7|209470.8|209320.8|793
1639083900000|2021-12-09 21:05:00|209536.3|209386.3|209613|209463|209637|209487|209535.6|209385.6|486
1639084200000|2021-12-09 21:10:00|209614.3|209464.3|209573.4|209423.4|209615.5|209465.5|209559.2|209409.2|444
1639084500000|2021-12-09 21:15:00|209572.2|209422.2|209592.8|209442.8|209599|209449|209563.2|209413.2|359
1639084800000|2021-12-09 21:20:00|209592.2|209442.2|209622.8|209472.8|209628.4|209478.4|209592.2|209442.2|340
1639085100000|2021-12-09 21:25:00|209623|209473|209631.1|209481.1|209642.3|209492.3|209610.4|209460.4|394
1639085400000|2021-12-09 21:30:00|209630.4|209480.4|209615.3|209465.3|209633.9|209483.9|209600.2|209450.2|420
1639085700000|2021-12-09 21:35:00|209617.2|209467.2|209606.5|209456.5|209660.8|209510.8|209558.6|209408.6|517
1639086000000|2021-12-09 21:40:00|209607.5|209457.5|209607.5|209457.5|209659|209509|209585.1|209435.1|440
1639086300000|2021-12-09 21:45:00|209597.2|209447.2|209585.4|209435.4|209673.1|209546.9|209577.9|209427.9|398
1639086600000|2021-12-09 21:50:00|209585.6|209435.6|209586.9|209436.9|209605.3|209455.3|209576.1|209426.1|288
1639086900000|2021-12-09 21:55:00|209586.2|209436.2|209750.3|209453.3|209752.8|209455.8|209501.5|209276.1|422
1639087200000|2021-12-09 22:00:00|209737.9|209440.9|209526.9|209252.4|209779.9|209482.9|209516.9|209233.2|71
1639087500000|2021-12-09 22:05:00|209520|209259.1|209825.6|209528.6|209838|209541|209471.5|209248.8|259
1639087800000|2021-12-09 22:10:00|209825.3|209528.3|209766|209469|209888.6|209591.6|209761.9|209464.9|215
1639088100000|2021-12-09 22:15:00|209772.7|209475.7|209775.9|209478.9|209885.6|209588.6|209716.2|209419.2|155
1639088400000|2021-12-09 22:20:00|209780.8|209483.8|209778|209481|209861.1|209564.1|209748.9|209451.9|149
1639088700000|2021-12-09 22:25:00|209796.8|209499.8|209787.1|209490.1|209847.8|209550.8|209729.5|209432.5|115
1639089000000|2021-12-09 22:30:00|209841.8|209544.8|209770|209473|209848.8|209551.8|209702|209405|129
1639089300000|2021-12-09 22:35:00|209778.7|209481.7|209851.8|209554.8|209855.3|209558.3|209741.2|209444.2|171
1639089600000|2021-12-09 22:40:00|209853.2|209556.2|209827.3|209530.3|209854.3|209557.3|209758.7|209461.7|248
1639089900000|2021-12-09 22:45:00|209798|209501|209863.3|209566.3|209896.8|209599.8|209798|209501|146
1639090200000|2021-12-09 22:50:00|209858.8|209561.8|209826.4|209529.4|209923.1|209626.1|209742|209445|283
1639090500000|2021-12-09 22:55:00|209825|209528|209819.4|209522.4|209851.1|209554.1|209750.7|209453.7|300
1639090800000|2021-12-09 23:00:00|209809.6|209512.6|209542.4|209392.4|209850.4|209553.4|209542.1|209345.4|542
1639091100000|2021-12-09 23:05:00|209550.6|209400.6|209533.2|209383.2|209550.6|209400.6|209529.6|209379.6|324
1639091400000|2021-12-09 23:10:00|209533.5|209383.5|209530.2|209380.2|209542|209392|209522.9|209372.9|290
1639091700000|2021-12-09 23:15:00|209529.2|209379.2|209507.6|209357.6|209541.7|209391.7|209501.7|209351.7|295
1639092000000|2021-12-09 23:20:00|209507.9|209357.9|209508.4|209358.4|209523|209373|209500.8|209350.8|219
1639092300000|2021-12-09 23:25:00|209508.1|209358.1|209507.7|209357.7|209518.7|209368.7|209504.5|209354.5|228
1639092600000|2021-12-09 23:30:00|209507.8|209357.8|209560.3|209410.3|209569.7|209419.7|209506.6|209356.6|357
1639092900000|2021-12-09 23:35:00|209548.1|209398.1|209539|209389|209570.4|209420.4|209534.2|209384.2|315
1639093200000|2021-12-09 23:40:00|209546.8|209396.8|209505.7|209355.7|209552.2|209402.2|209500|209350|308
1639093500000|2021-12-09 23:45:00|209503.8|209353.8|209589.7|209439.7|209612.7|209462.7|209500.7|209350.7|405
1639093800000|2021-12-09 23:50:00|209590.3|209440.3|209572.5|209422.5|209601.7|209451.7|209557.6|209407.6|308
1639094100000|2021-12-09 23:55:00|209570.7|209420.7|209624.4|209474.4|209643.6|209493.6|209563.2|209413.2|348
1639094400000|2021-12-10 00:00:00|209624.7|209474.7|209622|209472|209634.3|209484.3|209609.3|209459.3|356
1639094700000|2021-12-10 00:05:00|209619.6|209469.6|209642.7|209492.7|209657.2|209507.2|209591.2|209441.2|393
1639095000000|2021-12-10 00:10:00|209643.1|209493.1|209622.6|209472.6|209655.7|209505.7|209616.3|209466.3|380
1639095300000|2021-12-10 00:15:00|209623.5|209473.5|209628.1|209478.1|209638.1|209488.1|209607.9|209457.9|466
1639095600000|2021-12-10 00:20:00|209628.8|209478.8|209673.9|209523.9|209684.6|209534.6|209625.9|209475.9|367
1639095900000|2021-12-10 00:25:00|209672|209522|209676|209526|209688.6|209538.6|209666.6|209516.6|276
1639096200000|2021-12-10 00:30:00|209675.8|209525.8|209658.7|209508.7|209684.1|209534.1|209625.8|209475.8|449
1639096500000|2021-12-10 00:35:00|209658.3|209508.3|209666.1|209516.1|209670.3|209520.3|209639.2|209489.2|394
1639096800000|2021-12-10 00:40:00|209665.4|209515.4|209672.4|209522.4|209680.5|209530.5|209656.7|209506.7|332
1639097100000|2021-12-10 00:45:00|209672|209522|209735.4|209585.4|209749|209599|209649.9|209499.9|459
1639097400000|2021-12-10 00:50:00|209741.4|209591.4|209791.4|209641.4|209838|209688|209702.2|209552.2|699
1639097700000|2021-12-10 00:55:00|209791.3|209641.3|209930.2|209780.2|209948.3|209798.3|209791.3|209641.3|589
1639098000000|2021-12-10 01:00:00|209930.7|209780.7|210002.5|209852.5|210012.6|209862.6|209927.2|209777.2|729
1639098300000|2021-12-10 01:05:00|209998|209848|209929.1|209779.1|210012.4|209862.4|209909.9|209759.9|638
1639098600000|2021-12-10 01:10:00|209931.3|209781.3|209922.5|209772.5|209936.1|209786.1|209907.4|209757.4|491
1639098900000|2021-12-10 01:15:00|209925.3|209775.3|209938.8|209788.8|209994.9|209844.9|209915.4|209765.4|662
1639099200000|2021-12-10 01:20:00|209953.8|209803.8|209894.7|209744.7|209956.4|209806.4|209877.9|209727.9|668
1639099500000|2021-12-10 01:25:00|209893.9|209743.9|209833.1|209683.1|209906.2|209756.2|209828.8|209678.8|673
1639099800000|2021-12-10 01:30:00|209833.8|209683.8|209812.9|209662.9|209869.2|209719.2|209811|209661|608
1639100100000|2021-12-10 01:35:00|209813.1|209663.1|209827.3|209677.3|209850.2|209700.2|209801.3|209651.3|656
1639100400000|2021-12-10 01:40:00|209843.6|209693.6|209808.3|209658.3|209846.8|209696.8|209806.9|209656.9|647
1639100700000|2021-12-10 01:45:00|209808.2|209658.2|209741.5|209591.5|209827.7|209677.7|209741.5|209591.5|605
1639101000000|2021-12-10 01:50:00|209745.1|209595.1|209759.6|209609.6|209766.4|209616.4|209735.1|209585.1|688
1639101300000|2021-12-10 01:55:00|209763.4|209613.4|209776.6|209626.6|209778.2|209628.2|209745.3|209595.3|695
1639101600000|2021-12-10 02:00:00|209764.6|209614.6|209668.5|209518.5|209774.8|209624.8|209646.9|209496.9|437
1639101900000|2021-12-10 02:05:00|209668.3|209518.3|209640.7|209490.7|209675.1|209525.1|209621.7|209471.7|432
1639102200000|2021-12-10 02:10:00|209642.1|209492.1|209627.4|209477.4|209658.5|209508.5|209605.2|209455.2|363
1639102500000|2021-12-10 02:15:00|209626.7|209476.7|209622.3|209472.3|209641|209491|209604.3|209454.3|439
1639102800000|2021-12-10 02:20:00|209623.9|209473.9|209621.7|209471.7|209648.6|209498.6|209619.5|209469.5|467
1639103100000|2021-12-10 02:25:00|209621.9|209471.9|209627.6|209477.6|209634.5|209484.5|209617.7|209467.7|431
1639103400000|2021-12-10 02:30:00|209626.8|209476.8|209626.7|209476.7|209636.6|209486.6|209619.1|209469.1|453
1639103700000|2021-12-10 02:35:00|209625.9|209475.9|209677.9|209527.9|209684.4|209534.4|209622.2|209472.2|508
1639104000000|2021-12-10 02:40:00|209679.8|209529.8|209705|209555|209710.8|209560.8|209665|209515|468
1639104300000|2021-12-10 02:45:00|209703.3|209553.3|209691.8|209541.8|209722.5|209572.5|209682|209532|425
1639104600000|2021-12-10 02:50:00|209692.7|209542.7|209698|209548|209714.7|209564.7|209669|209519|424
1639104900000|2021-12-10 02:55:00|209698.8|209548.8|209684.6|209534.6|209720.9|209570.9|209654.3|209504.3|482
1639105200000|2021-12-10 03:00:00|209685|209535|209702.5|209552.5|209718.1|209568.1|209683.6|209533.6|453
1639105500000|2021-12-10 03:05:00|209702.9|209552.9|209702.8|209552.8|209724.4|209574.4|209687.2|209537.2|293
1639105800000|2021-12-10 03:10:00|209701.5|209551.5|209714.5|209564.5|209724.1|209574.1|209700.9|209550.9|300
1639106100000|2021-12-10 03:15:00|209712.3|209562.3|209704.8|209554.8|209739.2|209589.2|209699.4|209549.4|454
1639106400000|2021-12-10 03:20:00|209705.2|209555.2|209705.9|209555.9|209711.5|209561.5|209675.4|209525.4|563
1639106700000|2021-12-10 03:25:00|209703.4|209553.4|209717.6|209567.6|209733.6|209583.6|209686|209536|493
1639107000000|2021-12-10 03:30:00|209713.1|209563.1|209725.5|209575.5|209738.1|209588.1|209708.1|209558.1|355
1639107300000|2021-12-10 03:35:00|209725.6|209575.6|209728.4|209578.4|209734.8|209584.8|209698.3|209548.3|336
1639107600000|2021-12-10 03:40:00|209728.7|209578.7|209738.5|209588.5|209765.5|209615.5|209720.2|209570.2|420
1639107900000|2021-12-10 03:45:00|209738.4|209588.4|209748|209598|209770.5|209620.5|209727.5|209577.5|389
1639108200000|2021-12-10 03:50:00|209747.5|209597.5|209726.6|209576.6|209765.8|209615.8|209721|209571|386
1639108500000|2021-12-10 03:55:00|209728.9|209578.9|209734.4|209584.4|209760.1|209610.1|209725.1|209575.1|289
1639108800000|2021-12-10 04:00:00|209734.3|209584.3|209770.7|209620.7|209782|209632|209733.3|209583.3|308
1639109100000|2021-12-10 04:05:00|209762.1|209612.1|209800.2|209650.2|209802.2|209652.2|209757.8|209607.8|317
1639109400000|2021-12-10 04:10:00|209800.9|209650.9|209804.7|209654.7|209816.9|209666.9|209789|209639|251
1639109700000|2021-12-10 04:15:00|209803.6|209653.6|209805.8|209655.8|209812.7|209662.7|209778.1|209628.1|241
1639110000000|2021-12-10 04:20:00|209805.3|209655.3|209809.4|209659.4|209813.5|209663.5|209794|209644|212
1639110300000|2021-12-10 04:25:00|209809|209659|209789.7|209639.7|209819.2|209669.2|209787.8|209637.8|272
1639110600000|2021-12-10 04:30:00|209793.8|209643.8|209835.4|209685.4|209861.9|209711.9|209791.8|209641.8|324
1639110900000|2021-12-10 04:35:00|209835.8|209685.8|209850.3|209700.3|209860|209710|209825.3|209675.3|298
1639111200000|2021-12-10 04:40:00|209848.8|209698.8|209843|209693|209864.7|209714.7|209833.3|209683.3|229
1639111500000|2021-12-10 04:45:00|209843.5|209693.5|209818.3|209668.3|209862.6|209712.6|209815.9|209665.9|275
1639111800000|2021-12-10 04:50:00|209818.6|209668.6|209847.7|209697.7|209864.2|209714.2|209808.5|209658.5|310
1639112100000|2021-12-10 04:55:00|209847.9|209697.9|209864|209714|209875.3|209725.3|209840.8|209690.8|256
1639112400000|2021-12-10 05:00:00|209863.7|209713.7|209867.5|209717.5|209881.6|209731.6|209855.5|209705.5|365
1639112700000|2021-12-10 05:05:00|209873.6|209723.6|209891.6|209741.6|209902.6|209752.6|209856.1|209706.1|381
1639113000000|2021-12-10 05:10:00|209893.7|209743.7|209892.9|209742.9|209899.7|209749.7|209889.2|209739.2|217
1639113300000|2021-12-10 05:15:00|209893|209743|209915.6|209765.6|209932.4|209782.4|209889.1|209739.1|270
1639113600000|2021-12-10 05:20:00|209916.6|209766.6|209927.4|209777.4|209933.3|209783.3|209911.1|209761.1|290
1639113900000|2021-12-10 05:25:00|209926.4|209776.4|209934.1|209784.1|209936.5|209786.5|209911.8|209761.8|231
1639114200000|2021-12-10 05:30:00|209935.1|209785.1|209965|209815|209968.8|209818.8|209907.7|209757.7|279
1639114500000|2021-12-10 05:35:00|209964.2|209814.2|209961.8|209811.8|209985.9|209835.9|209953.5|209803.5|352
1639114800000|2021-12-10 05:40:00|209964.9|209814.9|210045.1|209895.1|210052.4|209902.4|209961.5|209811.5|352
1639115100000|2021-12-10 05:45:00|210044|209894|210003.6|209853.6|210045.3|209895.3|210001.9|209851.9|390
1639115400000|2021-12-10 05:50:00|210002.3|209852.3|209967.6|209817.6|210010.3|209860.3|209938.7|209788.7|369
1639115700000|2021-12-10 05:55:00|209969.5|209819.5|209988.9|209838.9|209994.6|209844.6|209959.6|209809.6|411
1639116000000|2021-12-10 06:00:00|209989|209839|209971.4|209821.4|209990.8|209840.8|209952.7|209802.7|427
1639116300000|2021-12-10 06:05:00|209970.6|209820.6|209953.9|209803.9|209985.6|209835.6|209940.1|209790.1|281
1639116600000|2021-12-10 06:10:00|209957|209807|209961.9|209811.9|209970.9|209820.9|209946.9|209796.9|287
1639116900000|2021-12-10 06:15:00|209961.1|209811.1|209959.4|209809.4|209965|209815|209945.8|209795.8|298
1639117200000|2021-12-10 06:20:00|209960.4|209810.4|209949.3|209799.3|209968.3|209818.3|209936.7|209786.7|295
1639117500000|2021-12-10 06:25:00|209949|209799|209954.6|209804.6|209966.2|209816.2|209936.2|209786.2|329
1639117800000|2021-12-10 06:30:00|209954.2|209804.2|209941.9|209791.9|209955.7|209805.7|209929.2|209779.2|344
1639118100000|2021-12-10 06:35:00|209941.7|209791.7|209941.1|209791.1|209949.3|209799.3|209928.9|209778.9|317
1639118400000|2021-12-10 06:40:00|209941|209791|209951.5|209801.5|209959.8|209809.8|209940.8|209790.8|365
1639118700000|2021-12-10 06:45:00|209950.6|209800.6|209925.1|209775.1|209953.7|209803.7|209903.5|209753.5|400
1639119000000|2021-12-10 06:50:00|209916|209766|209912.5|209762.5|209927.5|209777.5|209892.8|209742.8|363
1639119300000|2021-12-10 06:55:00|209913.7|209763.7|209921.3|209771.3|209939.9|209789.9|209896.6|209746.6|407
1639119600000|2021-12-10 07:00:00|209912.7|209762.7|209928.4|209778.4|210034.8|209884.8|209912.7|209762.7|665
1639119900000|2021-12-10 07:05:00|209923|209773|209998.3|209848.3|210008.1|209858.1|209923|209773|491
1639120200000|2021-12-10 07:10:00|209998|209848|210096.3|209946.3|210132|209982|209989|209839|524
1639120500000|2021-12-10 07:15:00|210098.6|209948.6|210195.7|210045.7|210203.8|210053.8|210098.6|209948.6|495
1639120800000|2021-12-10 07:20:00|210195.3|210045.3|210275.9|210125.9|210337.5|210187.5|210193|210043|461
1639121100000|2021-12-10 07:25:00|210277.3|210127.3|210316.9|210166.9|210327|210177|210255.4|210105.4|519
1639121400000|2021-12-10 07:30:00|210317.2|210167.2|210383.6|210233.6|210534.7|210384.7|210316.4|210166.4|631
1639121700000|2021-12-10 07:35:00|210383.1|210233.1|210631.1|210481.1|210633.1|210483.1|210363.2|210213.2|657
1639122000000|2021-12-10 07:40:00|210633.2|210483.2|210567.2|210417.2|210636|210486|210462.4|210321.1|597
1639122300000|2021-12-10 07:45:00|210567.9|210417.9|210481|210331|210594.6|210482.6|210421.1|210315.6|613
1639122600000|2021-12-10 07:50:00|210482.2|210332.2|210457.5|210307.5|210538.1|210388.1|210357.8|210247.3|636
1639122900000|2021-12-10 07:55:00|210460.8|210310.8|210442|210292|210467.6|210355.1|210269|210119|703
1639123200000|2021-12-10 08:00:00|210440.9|210290.9|210391.9|210241.9|210480.7|210369.8|210289.6|210167.7|760
1639123500000|2021-12-10 08:05:00|210388.7|210238.7|210248|210098|210395.8|210245.8|210218.5|210097.1|686
1639123800000|2021-12-10 08:10:00|210249.7|210099.7|210037.1|209887.1|210258.2|210113.2|210033.1|209883.1|751
1639124100000|2021-12-10 08:15:00|210037.6|209887.6|210022.6|209872.6|210215.7|210065.7|210022.6|209872.6|718
1639124400000|2021-12-10 08:20:00|210019.6|209869.6|209973.2|209823.2|210021.2|209871.2|209900.9|209750.9|696
1639124700000|2021-12-10 08:25:00|209971.9|209821.9|209987.2|209837.2|210045.8|209895.8|209940.7|209790.7|700
1639125000000|2021-12-10 08:30:00|209987.9|209837.9|209975.9|209825.9|210006.1|209856.1|209956|209806|632
1639125300000|2021-12-10 08:35:00|209976.7|209826.7|209970.5|209820.5|209999.3|209849.3|209928.5|209778.5|485
1639125600000|2021-12-10 08:40:00|209971|209821|210132.6|209982.6|210184.8|210034.8|209970.9|209820.9|540
1639125900000|2021-12-10 08:45:00|210131.8|209981.8|210157.7|210007.7|210205.2|210055.2|210099.6|209980.3|661
1639126200000|2021-12-10 08:50:00|210157.6|210007.6|210117.8|209967.8|210164|210014|210101.7|209951.7|599
1639126500000|2021-12-10 08:55:00|210118.4|209968.4|210189.2|210039.2|210211.9|210061.9|210069.6|209942.9|742
1639126800000|2021-12-10 09:00:00|210178.3|210028.3|210161.7|210011.7|210194.8|210044.8|210126.9|209976.9|499
1639127100000|2021-12-10 09:05:00|210161.4|210011.4|210159.1|210009.1|210172.1|210022.1|210152.6|210002.6|534
1639127400000|2021-12-10 09:10:00|210159|210009|210113.4|209963.4|210161.8|210011.8|210109.5|209959.5|491
1639127700000|2021-12-10 09:15:00|210113.5|209963.5|210109.2|209959.2|210174.7|210024.7|210089.9|209939.9|555
1639128000000|2021-12-10 09:20:00|210109.4|209959.4|210099.1|209949.1|210192.5|210069.4|210062.8|209912.8|549
1639128300000|2021-12-10 09:25:00|210099.4|209949.4|210097.4|209947.4|210147.9|209997.9|210093|209943|596
1639128600000|2021-12-10 09:30:00|210098|209948|209941|209791|210098|209948|209929.7|209779.7|720
1639128900000|2021-12-10 09:35:00|209941.3|209791.3|209883.5|209733.5|210001.7|209878.8|209882.3|209732.3|571
1639129200000|2021-12-10 09:40:00|209882.2|209732.2|209992.1|209842.1|209997.1|209847.1|209840.2|209690.2|558
1639129500000|2021-12-10 09:45:00|209993.4|209843.4|209941.4|209791.4|209993.4|209849.1|209899.1|209786.1|588
1639129800000|2021-12-10 09:50:00|209942|209792|209881.5|209731.5|209943|209793|209874.2|209724.2|571
1639130100000|2021-12-10 09:55:00|209880.3|209730.3|209897|209747|209932.8|209782.8|209862.6|209712.6|724
1639130400000|2021-12-10 10:00:00|209897.3|209747.3|209943|209793|209974.2|209840.7|209886.5|209736.5|540
1639130700000|2021-12-10 10:05:00|209943.5|209793.5|209938.2|209788.2|209994.3|209844.3|209920.3|209770.3|622
1639131000000|2021-12-10 10:10:00|209937.9|209787.9|209938.7|209788.7|209993.8|209876.4|209914.3|209764.3|582
1639131300000|2021-12-10 10:15:00|209939.7|209789.7|209913.8|209763.8|209944.1|209821|209867.1|209746.8|507
1639131600000|2021-12-10 10:20:00|209913.4|209763.4|209857.8|209707.8|209917|209767|209786.8|209686.6|438
1639131900000|2021-12-10 10:25:00|209858.7|209708.7|210022.7|209872.7|210039.3|209889.3|209842.8|209706.3|501
1639132200000|2021-12-10 10:30:00|210023.2|209873.2|209925.8|209775.8|210033.6|209883.6|209905.2|209767.6|491
1639132500000|2021-12-10 10:35:00|209925.9|209775.9|209984.9|209834.9|209997.4|209847.4|209922.3|209772.3|604
1639132800000|2021-12-10 10:40:00|209985.5|209835.5|209940.8|209790.8|209989.7|209839.7|209927|209777|601
1639133100000|2021-12-10 10:45:00|209940.7|209790.7|209898.4|209748.4|209946.8|209843.5|209892|209742|472
1639133400000|2021-12-10 10:50:00|209898.1|209748.1|209857.6|209707.6|209904.2|209779.7|209828.6|209707.1|628
1639133700000|2021-12-10 10:55:00|209860.3|209710.3|209833.3|209683.3|209870.6|209720.6|209793.5|209643.5|615
1639134000000|2021-12-10 11:00:00|209832.2|209682.2|209793|209643|209832.4|209712.4|209732.6|209627.1|592
1639134300000|2021-12-10 11:05:00|209793.1|209643.1|209577|209427|209801.2|209651.2|209525.6|209416.1|675
1639134600000|2021-12-10 11:10:00|209576.8|209426.8|209622.7|209472.7|209632.5|209518.7|209568.7|209423.8|669
1639134900000|2021-12-10 11:15:00|209625.2|209475.2|209578.4|209428.4|209627.1|209477.1|209566.9|209416.9|637
1639135200000|2021-12-10 11:20:00|209578.3|209428.3|209566|209416|209592.3|209442.3|209561.8|209411.8|586
1639135500000|2021-12-10 11:25:00|209565.8|209415.8|209629.3|209479.3|209647.3|209541.5|209509.4|209381.1|564
1639135800000|2021-12-10 11:30:00|209630.3|209480.3|209620.1|209470.1|209741.6|209591.6|209612.3|209462.3|656
1639136100000|2021-12-10 11:35:00|209619.8|209469.8|209564.7|209414.7|209713.1|209563.1|209535.4|209385.4|520
1639136400000|2021-12-10 11:40:00|209564.6|209414.6|209488.1|209338.1|209574.6|209424.6|209484.1|209334.1|449
1639136700000|2021-12-10 11:45:00|209492.8|209342.8|209523.7|209373.7|209583.5|209476.1|209439.2|209342.8|523
1639137000000|2021-12-10 11:50:00|209523.5|209373.5|209493.9|209343.9|209531.3|209426.3|209433.7|209328.5|400
1639137300000|2021-12-10 11:55:00|209499.5|209349.5|209661.1|209511.1|209674.2|209524.2|209480.8|209330.8|611
1639137600000|2021-12-10 12:00:00|209660.6|209510.6|209718|209568|209744.4|209625.6|209605.9|209455.9|753
1639137900000|2021-12-10 12:05:00|209721.7|209571.7|209743.1|209593.1|209758.5|209655.6|209654.1|209515.9|850
1639138200000|2021-12-10 12:10:00|209742.3|209592.3|209804|209654|209813.6|209707.1|209680.9|209587.2|660
1639138500000|2021-12-10 12:15:00|209803.7|209653.7|209701.5|209551.5|209812.2|209706.2|209649.1|209540.9|610
1639138800000|2021-12-10 12:20:00|209702.3|209552.3|209815.2|209665.2|209817.2|209667.2|209537.7|209428.6|640
1639139100000|2021-12-10 12:25:00|209815.3|209665.3|209637.5|209487.5|209815.5|209714.5|209619.8|209469.8|555
1639139400000|2021-12-10 12:30:00|209637.8|209487.8|209871.4|209721.4|209876|209726|209577.1|209473.2|661
1639139700000|2021-12-10 12:35:00|209867.3|209717.3|209811.8|209761.8|209899.5|209810.9|209801.6|209699.8|667
1639140000000|2021-12-10 12:40:00|209812.5|209762.5|209873.4|209723.4|209881.9|209776.1|209799.7|209655.1|465
1639140300000|2021-12-10 12:45:00|209874|209724|209810.3|209760.3|209874|209761.7|209789.5|209689|557
1639140600000|2021-12-10 12:50:00|209809.4|209759.4|209770.4|209720.4|209864.1|209769.5|209763.4|209663.7|483
1639140900000|2021-12-10 12:55:00|209768.9|209718.9|209821.8|209771.8|209870.9|209808.3|209768.1|209663.4|683
1639141200000|2021-12-10 13:00:00|209821.4|209771.4|209676.7|209626.7|209988.9|209907.3|209670.3|209576.5|748
1639141500000|2021-12-10 13:05:00|209675.8|209625.8|209541.3|209491.3|209734.9|209636|209531.3|209434.6|427
1639141800000|2021-12-10 13:10:00|209541.5|209491.5|209469.9|209419.9|209586.9|209493|209387|209291.5|597
1639142100000|2021-12-10 13:15:00|209470.1|209420.1|209778.2|209628.2|209939.4|209789.4|209383.4|209288.5|894
1639142400000|2021-12-10 13:20:00|209778.1|209628.1|209626.7|209476.7|209835.1|209777.5|209578.7|209476.5|771
1639142700000|2021-12-10 13:25:00|209628.4|209478.4|209641|209491|209711|209599.5|209575.6|209430.9|778
1639143000000|2021-12-10 13:30:00|209649.5|209499.5|209041.4|208891.4|209691.7|209541.7|208823|208725.9|1134
1639143300000|2021-12-10 13:35:00|209040.6|208890.6|209232|209082|209235.7|209085.7|208825.2|208736.1|1084
1639143600000|2021-12-10 13:40:00|209231.6|209081.6|209281.2|209231.2|209363.8|209274|209042.7|208943.9|981
1639143900000|2021-12-10 13:45:00|209283.8|209233.8|209230.4|209080.4|209431.5|209322.3|209011.7|208910.3|987
1639144200000|2021-12-10 13:50:00|209187.5|209037.5|209215.1|209165.1|209260.2|209178|209024.3|208912|801
1639144500000|2021-12-10 13:55:00|209215.7|209165.7|209247.5|209097.5|209395.2|209336.8|209169.2|209068.9|895
1639144800000|2021-12-10 14:00:00|209240.4|209090.4|209025.4|208975.4|209298.3|209195.4|208952.8|208831.9|958
1639145100000|2021-12-10 14:05:00|209027.2|208977.2|209166.9|209116.9|209249.6|209142.4|209017.8|208944.2|916
1639145400000|2021-12-10 14:10:00|209165.7|209115.7|209140|209090|209302.2|209201.5|209087.6|208996|807
1639145700000|2021-12-10 14:15:00|209140.6|209090.6|209192.3|209042.3|209216.4|209143.5|209053.8|208968.7|820
1639146000000|2021-12-10 14:20:00|209193|209043|209140.6|209090.6|209305.9|209202.3|209119.2|209012.5|783
1639146300000|2021-12-10 14:25:00|209143.1|209093.1|209049.9|208999.9|209202.2|209100.5|209025.8|208915.4|746
1639146600000|2021-12-10 14:30:00|209050.8|209000.8|209107.6|208957.6|209189.1|209086.7|209007.3|208857.3|919
1639146900000|2021-12-10 14:35:00|209104.6|208954.6|208840.2|208790.2|209136.1|209039.1|208815.7|208721.1|881
1639147200000|2021-12-10 14:40:00|208837|208787|208991.3|208841.3|209124.1|209024.3|208827.4|208731.8|943
1639147500000|2021-12-10 14:45:00|208993.2|208843.2|209252.1|209102.1|209252.1|209176.3|208890|208797.7|1050
1639147800000|2021-12-10 14:50:00|209249.2|209099.2|209171.8|209121.8|209389.4|209242.2|209096.1|209005.2|975
1639148100000|2021-12-10 14:55:00|209237.4|209087.4|209494.3|209344.3|209516|209398.9|209184.5|209087.4|860
1639148400000|2021-12-10 15:00:00|209508.8|209358.8|209440.7|209390.7|209582.8|209483.7|209395.4|209294.3|954
1639148700000|2021-12-10 15:05:00|209434.3|209384.3|209292.7|209242.7|209504.1|209402.3|209260.3|209151.9|897
1639149000000|2021-12-10 15:10:00|209290.3|209240.3|209109.8|209059.8|209445.8|209330.7|209094.4|208995.2|954
1639149300000|2021-12-10 15:15:00|209111.3|209061.3|209102.2|209052.2|209289|209181.9|209055.7|208954.6|867
1639149600000|2021-12-10 15:20:00|209103|209053|209076.5|209026.5|209148.3|209053|208901.2|208799.1|844
1639149900000|2021-12-10 15:25:00|209076.6|209026.6|209092.8|209042.8|209159.1|209058|208976.5|208876.4|816
1639150200000|2021-12-10 15:30:00|209136.3|208986.3|209424.5|209374.5|209479|209382.8|209080.5|208975.8|815
1639150500000|2021-12-10 15:35:00|209426.1|209376.1|209277.5|209227.5|209432.1|209382.1|209266.3|209186.6|848
1639150800000|2021-12-10 15:40:00|209277.4|209227.4|209167.9|209117.9|209278.4|209228.4|209106.7|209018.5|845
1639151100000|2021-12-10 15:45:00|209169.3|209119.3|209163.2|209113.2|209309.5|209215.9|209118.8|209024.5|904
1639151400000|2021-12-10 15:50:00|209164.5|209114.5|209286|209236|209357.5|209255.9|209122.7|209025.4|769
1639151700000|2021-12-10 15:55:00|209284.1|209234.1|209364.5|209314.5|209458.9|209405.4|209152.9|209052.1|996
1639152000000|2021-12-10 16:00:00|209363.3|209313.3|209437.2|209387.2|209450|209394.6|209324.6|209239.4|891
1639152300000|2021-12-10 16:05:00|209435.9|209385.9|209240.9|209190.9|209449.4|209391.1|209233.5|209142.2|793
1639152600000|2021-12-10 16:10:00|209245.8|209195.8|209091.2|209041.2|209307.9|209238.7|209076.7|209026.7|851
1639152900000|2021-12-10 16:15:00|209089.4|209039.4|209055|208905|209115|209065|208943.9|208863.3|746
1639153200000|2021-12-10 16:20:00|209050.8|208900.8|209030.2|208980.2|209118.4|209068.4|208997.6|208900.8|751
1639153500000|2021-12-10 16:25:00|209029.9|208979.9|208964.7|208914.7|209042.9|208992.9|208886.8|208836.8|747
1639153800000|2021-12-10 16:30:00|208965.5|208915.5|208934.4|208884.4|208998.2|208940.6|208841.6|208760.2|764
1639154100000|2021-12-10 16:35:00|208934.6|208884.6|208622.4|208572.4|208975.8|208885.7|208585.8|208492.5|797
1639154400000|2021-12-10 16:40:00|208625.2|208575.2|208633.3|208583.3|208723.8|208633.6|208533.5|208474.7|736
1639154700000|2021-12-10 16:45:00|208631.4|208581.4|208823.6|208773.6|208882.6|208780.9|208630.5|208537.7|848
1639155000000|2021-12-10 16:50:00|208823.7|208773.7|208904.4|208754.4|208979.9|208855.8|208679.6|208540.9|769
1639155300000|2021-12-10 16:55:00|208903.2|208753.2|208782.9|208632.9|208907.3|208806.3|208725.2|208624.4|805
1639155600000|2021-12-10 17:00:00|208783|208633|208797.4|208647.4|208853.2|208753|208716.6|208578.7|717
1639155900000|2021-12-10 17:05:00|208797|208647|208820.5|208670.5|208835.9|208738|208731.3|208631.9|660
1639156200000|2021-12-10 17:10:00|208820.3|208670.3|208721.4|208571.4|208827.1|208688.6|208632.4|208532.1|646
1639156500000|2021-12-10 17:15:00|208718.4|208568.4|208607.7|208557.7|208809.4|208707.8|208603.8|208504.6|754
1639156800000|2021-12-10 17:20:00|208608.4|208558.4|208665.8|208515.8|208742.2|208623.4|208592.9|208496.4|767
1639157100000|2021-12-10 17:25:00|208668.6|208518.6|208694.8|208644.8|208744.7|208644.8|208587.2|208500.3|713
1639157400000|2021-12-10 17:30:00|208691.3|208641.3|208781|208731|208837.2|208744|208691.3|208598.7|619
1639157700000|2021-12-10 17:35:00|208780.1|208730.1|208756.4|208606.4|208825.7|208731.1|208690.4|208591.3|653
1639158000000|2021-12-10 17:40:00|208756.7|208606.7|208633.7|208483.7|208784.8|208699.7|208534.7|208406|721
1639158300000|2021-12-10 17:45:00|208639.3|208489.3|208514.7|208464.7|208655|208550|208513.4|208422.9|642
1639158600000|2021-12-10 17:50:00|208516.5|208466.5|208607.4|208557.4|208663.6|208562.1|208514.6|208457.7|554
1639158900000|2021-12-10 17:55:00|208608.5|208558.5|208569.6|208519.6|208690.9|208613.4|208516.1|208417.7|660
1639159200000|2021-12-10 18:00:00|208568.3|208518.3|208602|208552|208631.1|208561.6|208546.8|208456.9|606
1639159500000|2021-12-10 18:05:00|208602.7|208552.7|208522.8|208472.8|208609.7|208559.7|208506.7|208427.6|666
1639159800000|2021-12-10 18:10:00|208525.8|208475.8|208535.9|208385.9|208618.7|208543.9|208482.7|208383|648
1639160100000|2021-12-10 18:15:00|208536|208386|208690.6|208540.6|208713.8|208611.4|208453.9|208363.7|672
1639160400000|2021-12-10 18:20:00|208690|208540|208675.2|208625.2|208757.4|208651.9|208626.3|208532.5|577
1639160700000|2021-12-10 18:25:00|208675.1|208625.1|208848|208698|208850.2|208749.3|208635.3|208543.4|574
1639161000000|2021-12-10 18:30:00|208847.6|208697.6|208848.7|208798.7|208887.1|208807.9|208747.2|208655.3|622
1639161300000|2021-12-10 18:35:00|208848.6|208798.6|208875.7|208825.7|208941.2|208849.6|208800.7|208735.1|539
1639161600000|2021-12-10 18:40:00|208876.2|208826.2|208848.8|208798.8|208899.3|208826.2|208813.4|208742.9|504
1639161900000|2021-12-10 18:45:00|208848.6|208798.6|209033.5|208883.5|209033.5|208968.5|208847|208761.2|536
1639162200000|2021-12-10 18:50:00|209032.5|208882.5|209034.5|208884.5|209034.8|208939.7|208929.1|208831.5|576
1639162500000|2021-12-10 18:55:00|209034.6|208884.6|208979.6|208829.6|209037.2|208951.7|208901.5|208802.2|616
1639162800000|2021-12-10 19:00:00|208980.7|208830.7|208770.4|208720.4|208981.8|208881.5|208750.9|208668.6|604
1639163100000|2021-12-10 19:05:00|208770.5|208720.5|208857|208807|208912.6|208812.9|208757.8|208665.6|555
1639163400000|2021-12-10 19:10:00|208855|208805|208854.5|208704.5|208932.2|208832.9|208783.9|208684.7|518
1639163700000|2021-12-10 19:15:00|208854.8|208704.8|208827.3|208777.3|208886.1|208791.6|208791.5|208690.6|488
1639164000000|2021-12-10 19:20:00|208823.7|208773.7|208981|208931|209029.4|208939.2|208823.7|208726.1|510
1639164300000|2021-12-10 19:25:00|208980.9|208930.9|209029.4|208979.4|209118.2|209021.3|208980.6|208898.9|544
1639164600000|2021-12-10 19:30:00|209033.4|208983.4|209121.3|209071.3|209156.8|209078.8|209031.9|208963.5|503
1639164900000|2021-12-10 19:35:00|209122.2|209072.2|209119.4|208969.4|209175.3|209125.3|209101.4|208964.2|550
1639165200000|2021-12-10 19:40:00|209120.1|208970.1|208950.2|208900.2|209140.9|209026.2|208869.5|208755.4|622
1639165500000|2021-12-10 19:45:00|208950.6|208900.6|209023.9|208873.9|209036.5|208935.5|208900.1|208803.6|559
1639165800000|2021-12-10 19:50:00|209022.5|208872.5|209128.3|208978.3|209129.2|209025.7|208982.5|208872.4|500
1639166100000|2021-12-10 19:55:00|209138.5|208988.5|209178.3|209128.3|209271.5|209171.2|209077.8|208984|889
1639166400000|2021-12-10 20:00:00|209183.3|209133.3|209225|209175|209303.9|209223.4|209127.1|209033.2|939
1639166700000|2021-12-10 20:05:00|209221.6|209171.6|209140.4|208990.4|209293|209194.8|209110.4|208986.4|752
1639167000000|2021-12-10 20:10:00|209143|208993|209117.7|208967.7|209156.5|209056|209061.4|208953.7|597
1639167300000|2021-12-10 20:15:00|209117.6|208967.6|209075.6|208925.6|209175.4|209069.8|209009.8|208913.9|581
1639167600000|2021-12-10 20:20:00|209074.9|208924.9|209009.1|208859.1|209077|208966|208949.9|208852|559
1639167900000|2021-12-10 20:25:00|208957.7|208907.7|209025.8|208875.8|209032.3|208932.6|208950.4|208858|444
1639168200000|2021-12-10 20:30:00|209026.6|208876.6|208988|208838|209029.8|208922.7|208924.3|208819.4|505
1639168500000|2021-12-10 20:35:00|208938.9|208888.9|208982|208832|208996.4|208894.5|208938.1|208826.5|400
1639168800000|2021-12-10 20:40:00|208983.2|208833.2|208932.6|208782.6|208984.4|208874.7|208854.1|208736.3|493
1639169100000|2021-12-10 20:45:00|208931.4|208781.4|208900.8|208750.8|208940.6|208839.9|208842|208736|463
1639169400000|2021-12-10 20:50:00|208888.1|208738.1|208937.3|208787.3|208952.8|208802.8|208843.2|208730.7|600
1639169700000|2021-12-10 20:55:00|208933.8|208783.8|208802|208652|208953.5|208837.7|208712.1|208562.1|673
1639170000000|2021-12-10 21:00:00|208801.5|208651.5|208745.6|208595.6|208857.7|208707.7|208679|208529|603
1639170300000|2021-12-10 21:05:00|208746|208596|208797.2|208647.2|208818.2|208668.2|208718|208568|366
1639170600000|2021-12-10 21:10:00|208796.8|208646.8|208705.5|208655.5|208806.2|208656.9|208655|208509.8|221
1639170900000|2021-12-10 21:15:00|208703.8|208653.8|208710.4|208660.4|208817|208669.7|208703.8|208604.5|246
1639171200000|2021-12-10 21:20:00|208711.4|208661.4|208842|208692|208859|208709|208711.4|208626.9|238
1639171500000|2021-12-10 21:25:00|208843.6|208693.6|208987.6|208837.6|209029|208879|208829|208679|283
1639171800000|2021-12-10 21:30:00|208988|208838|208965.5|208815.5|209012|208862|208939.1|208789.1|263
1639172100000|2021-12-10 21:35:00|208949.8|208799.8|208787.4|208637.4|208966.5|208816.5|208761.1|208611.1|207
1639172400000|2021-12-10 21:40:00|208788.5|208638.5|208853.9|208703.9|208891.2|208741.2|208778|208628|195
1639172700000|2021-12-10 21:45:00|208848|208698|208898.4|208748.4|208992.5|208777.2|208846.3|208695.5|366
1639173000000|2021-12-10 21:50:00|208899.9|208749.9|208882.3|208732.3|208937.4|208787.4|208824.1|208627|285
1639173300000|2021-12-10 21:55:00|208882.2|208732.2|208920.2|208770.2|209084.5|208788.2|208865.9|208631.9|144
1639342800000|2021-12-12 21:00:00|209271.5|208929.5|209271.5|208929.5|209293.5|208951.5|209187.9|208845.9|5
1639343400000|2021-12-12 21:10:00|209187.9|208845.9|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|6
1639343700000|2021-12-12 21:15:00|209271.5|208929.5|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|8
1639344000000|2021-12-12 21:20:00|209236|208894|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|15
1639344300000|2021-12-12 21:25:00|209187.9|208845.9|209271.5|208929.5|209271.5|208929.5|209187.9|208845.9|12
1639344600000|2021-12-12 21:30:00|209236|208894|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|12
1639344900000|2021-12-12 21:35:00|209254.6|208912.6|209271.5|208929.5|209271.5|208929.5|209187.9|208845.9|12
1639345200000|2021-12-12 21:40:00|209187.9|208845.9|209217.3|208875.3|209271.5|208929.5|209187.9|208845.9|11
1639345500000|2021-12-12 21:45:00|209271.5|208929.5|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|4
1639345800000|2021-12-12 21:50:00|209249.9|208907.9|209250.3|208908.3|209271.5|208929.5|209187.9|208845.9|15
1639346100000|2021-12-12 21:55:00|209187.9|208845.9|209187.9|208845.9|209271.5|208929.5|209187.9|208845.9|8
1639346400000|2021-12-12 22:00:00|209200.8|208858.8|209244|208947|209288.5|208968.7|209165.4|208845.9|44
1639346700000|2021-12-12 22:05:00|209165.4|208868.4|209191.5|208894.5|209347.4|209050.4|209165.3|208868.3|63
1639347000000|2021-12-12 22:10:00|209227|208930|209165.3|208868.3|209263|208966|209165.3|208868.3|40
1639347300000|2021-12-12 22:15:00|209252|208977|209184.3|208887.3|209253.6|208978|209112.7|208815.7|86
1639347600000|2021-12-12 22:20:00|209165.3|208868.3|209198.6|208901.6|209266|208978|209148.1|208851.1|44
1639347900000|2021-12-12 22:25:00|209203|208906|209206.1|208909.1|209241.4|208944.4|209165.3|208868.3|72
1639348200000|2021-12-12 22:30:00|209183.9|208886.9|209100.2|208803.2|209288.3|208991.3|209058.3|208761.3|152
1639348500000|2021-12-12 22:35:00|209151.6|208854.6|209191.5|208894.5|209238.1|208941.1|209118.3|208821.3|114
1639348800000|2021-12-12 22:40:00|209186.1|208889.1|209101.7|208804.7|209231.1|208934.1|209085.9|208788.9|154
1639349100000|2021-12-12 22:45:00|209153.8|208856.8|209224.8|208927.8|209241.5|208944.5|209101.9|208804.9|83
1639349400000|2021-12-12 22:50:00|209189.3|208892.3|209194.6|208897.6|209235.2|208938.2|209059.3|208762.3|85
1639349700000|2021-12-12 22:55:00|209237.9|208940.9|209167.9|208870.9|209248.1|208951.1|209085.3|208788.3|116
1639350000000|2021-12-12 23:00:00|209180|208883|209323.5|209026.5|209427.5|209130.5|209123.9|208826.9|866
1639350300000|2021-12-12 23:05:00|209304.2|209007.2|209306.4|209009.4|209351.8|209054.8|209207.5|208910.5|567
1639350600000|2021-12-12 23:10:00|209298.6|209001.6|209368.8|209071.8|209394.5|209097.5|209248.9|208951.9|590
1639350900000|2021-12-12 23:15:00|209377.3|209080.3|209299.4|209002.4|209380.9|209083.9|209228.6|208931.6|644
1639351200000|2021-12-12 23:20:00|209300|209003|209276.9|208979.9|209345.3|209048.3|209224.9|208927.9|600
1639351500000|2021-12-12 23:25:00|209261.8|208964.8|209286.2|208989.2|209322.2|209025.2|209173.3|208876.3|586
1639351800000|2021-12-12 23:30:00|209287.7|208990.7|209268.6|208971.6|209326.7|209029.7|209158|208861|548
1639352100000|2021-12-12 23:35:00|209265.2|208968.2|209134.3|208837.3|209306.1|209009.1|209101.3|208804.3|586
1639352400000|2021-12-12 23:40:00|209115.1|208818.1|208995.2|208698.2|209335.9|209038.9|208977|208680|725
1639352700000|2021-12-12 23:45:00|208995.1|208698.1|209022.4|208725.4|209155|208858|208920|208623|746
1639353000000|2021-12-12 23:50:00|209022.1|208725.1|209067.1|208770.1|209204.3|208907.3|208959.5|208662.5|553
1639353300000|2021-12-12 23:55:00|209066.2|208769.2|209074.3|208777.3|209132.6|208835.6|209009.2|208712.2|358
1639353600000|2021-12-13 00:00:00|209040.5|208743.5|209061.9|208764.9|209166.7|208869.7|208929.6|208632.6|543
1639353900000|2021-12-13 00:05:00|209059.4|208762.4|208843.4|208546.4|209182.3|208885.3|208813.1|208516.1|432
1639354200000|2021-12-13 00:10:00|208839.1|208542.1|208769.3|208619.3|208878.8|208666.6|208753.1|208540.9|586
1639354500000|2021-12-13 00:15:00|208766.4|208616.4|208854.8|208704.8|208957.4|208730.7|208758.2|208561|622
1639354800000|2021-12-13 00:20:00|208858.8|208708.8|208852.1|208702.1|208938.8|208720.4|208797.1|208569.6|682
1639355100000|2021-12-13 00:25:00|208850|208700|208852|208702|208918.9|208740.6|208794.9|208616.1|464
1639355400000|2021-12-13 00:30:00|208846.8|208696.8|208822.7|208672.7|208932.1|208742.8|208810.8|208636.7|460
1639355700000|2021-12-13 00:35:00|208814.4|208664.4|208888.3|208738.3|208977.3|208755.6|208810.9|208641.3|706
1639356000000|2021-12-13 00:40:00|208892.3|208742.3|208885.7|208735.7|208963|208758.7|208840.4|208651.2|755
1639356300000|2021-12-13 00:45:00|208886.4|208736.4|208874|208724|208973.6|208770|208845.7|208668.7|455
1639356600000|2021-12-13 00:50:00|208873.2|208723.2|208911.8|208761.8|208950.1|208800.1|208848.2|208676.1|452
1639356900000|2021-12-13 00:55:00|208907.7|208757.7|209031.1|208881.1|209049.8|208899.8|208885.2|208723.8|512
1639357200000|2021-12-13 01:00:00|209031.5|208881.5|208923.5|208773.5|209056.7|208906.7|208918.1|208768.1|703
1639357500000|2021-12-13 01:05:00|208923.6|208773.6|208912.9|208762.9|208959|208785.1|208888.9|208694|376
1639357800000|2021-12-13 01:10:00|208913|208763|208969.1|208819.1|209029|208824.7|208907.3|208738|330
1639358100000|2021-12-13 01:15:00|208969|208819|208915.5|208765.5|208978.4|208828.4|208900.3|208750.3|423
1639358400000|2021-12-13 01:20:00|208915.6|208765.6|208905.6|208755.6|208933.2|208783.2|208893.1|208743.1|592
1639358700000|2021-12-13 01:25:00|208906|208756|208902.1|208752.1|208913|208763|208898.7|208748.7|375
1639359000000|2021-12-13 01:30:00|208902.9|208752.9|208869.7|208719.7|208932.1|208754.5|208846.8|208666.2|507
1639359300000|2021-12-13 01:35:00|208870|208720|208857.9|208707.9|208873.1|208723.1|208849.8|208699.8|723
1639359600000|2021-12-13 01:40:00|208858.4|208708.4|208827.9|208677.9|208862.2|208712.2|208812.1|208662.1|608
1639359900000|2021-12-13 01:45:00|208828.2|208678.2|208825.4|208675.4|208880|208679.9|208820.7|208619|396
1639360200000|2021-12-13 01:50:00|208826|208676|208824.4|208674.4|208893.4|208694.7|208817.6|208614.1|607
1639360500000|2021-12-13 01:55:00|208824.7|208674.7|208825|208675|208889.3|208686.5|208790.2|208609.5|411
1639360800000|2021-12-13 02:00:00|208824.5|208674.5|208842.5|208692.5|208855.6|208705.6|208817.8|208667.8|352
1639361100000|2021-12-13 02:05:00|208842.9|208692.9|208884.1|208734.1|208894.6|208744.6|208829.1|208679.1|401
1639361400000|2021-12-13 02:10:00|208885.6|208735.6|208883.3|208733.3|208950.9|208751|208871.4|208675|633
1639361700000|2021-12-13 02:15:00|208885.9|208735.9|208889.4|208739.4|208904.7|208754.7|208874.2|208724.2|477
1639362000000|2021-12-13 02:20:00|208889.7|208739.7|208925.1|208775.1|208929.9|208779.9|208888.8|208738.8|520
1639362300000|2021-12-13 02:25:00|208924.9|208774.9|208920.9|208770.9|208929.5|208779.5|208904.7|208754.7|358
1639362600000|2021-12-13 02:30:00|208924.6|208774.6|208976|208826|208984.5|208834.5|208912.9|208762.9|560
1639362900000|2021-12-13 02:35:00|208975.4|208825.4|208993.5|208843.5|208999.3|208849.3|208961.1|208811.1|401
1639363200000|2021-12-13 02:40:00|208993.6|208843.6|208995.8|208845.8|209016|208866|208985|208835|511
1639363500000|2021-12-13 02:45:00|208995.5|208845.5|208999|208849|209011.6|208861.6|208988.3|208838.3|334
1639363800000|2021-12-13 02:50:00|208999.1|208849.1|208997.7|208847.7|209015.5|208865.5|208982|208832|274
1639364100000|2021-12-13 02:55:00|208996|208846|208997.6|208847.6|209012.4|208862.4|208983.8|208833.8|453
1639364400000|2021-12-13 03:00:00|208997.7|208847.7|209011.6|208861.6|209024.3|208874.3|208993.6|208843.6|420
1639364700000|2021-12-13 03:05:00|209010.1|208860.1|209002|208852|209025.2|208875.2|208998.2|208848.2|508
1639365000000|2021-12-13 03:10:00|208998.2|208848.2|208996.7|208846.7|209013|208863|208993.2|208843.2|341
1639365300000|2021-12-13 03:15:00|208995.6|208845.6|208965.2|208815.2|209002|208852|208958.7|208808.7|359
1639365600000|2021-12-13 03:20:00|208965.3|208815.3|208965.2|208815.2|208967.9|208817.9|208950.6|208800.6|383
1639365900000|2021-12-13 03:25:00|208965.4|208815.4|208954.4|208804.4|208965.7|208815.7|208943.2|208793.2|441
1639366200000|2021-12-13 03:30:00|208960.1|208810.1|208956.1|208806.1|208967.6|208817.6|208950|208800|428
1639366500000|2021-12-13 03:35:00|208961.4|208811.4|208960.9|208810.9|208968.6|208818.6|208949|208799|440
1639366800000|2021-12-13 03:40:00|208960.8|208810.8|208954|208804|208964.6|208814.6|208937.7|208787.7|442
1639367100000|2021-12-13 03:45:00|208952.4|208802.4|208914.8|208764.8|208970.5|208820.5|208910.9|208760.9|483
1639367400000|2021-12-13 03:50:00|208915.6|208765.6|208926.3|208776.3|208933.9|208783.9|208910|208760|425
1639367700000|2021-12-13 03:55:00|208926.4|208776.4|208907.5|208757.5|208930.6|208780.6|208904.1|208754.1|405
1639368000000|2021-12-13 04:00:00|208907.2|208757.2|208904.9|208754.9|208910.2|208760.2|208876.5|208726.5|504
1639368300000|2021-12-13 04:05:00|208903|208753|208899.9|208749.9|208918.5|208768.5|208892.1|208742.1|398
1639368600000|2021-12-13 04:10:00|208902.4|208752.4|208897.5|208747.5|208908.8|208758.8|208889.3|208739.3|417
1639368900000|2021-12-13 04:15:00|208898.2|208748.2|208934.1|208784.1|208937.4|208787.4|208891.5|208741.5|507
1639369200000|2021-12-13 04:20:00|208933.3|208783.3|208930.3|208780.3|208943|208793|208920.6|208770.6|284
1639369500000|2021-12-13 04:25:00|208927.6|208777.6|208960.8|208810.8|208967.6|208817.6|208927.6|208777.6|481
1639369800000|2021-12-13 04:30:00|208960.6|208810.6|208956.3|208806.3|208965.4|208815.4|208943.9|208793.9|475
1639370100000|2021-12-13 04:35:00|208956.7|208806.7|208960.7|208810.7|208966|208816|208941.5|208791.5|498
1639370400000|2021-12-13 04:40:00|208960.9|208810.9|208968|208818|208971.8|208821.8|208955.3|208805.3|438
1639370700000|2021-12-13 04:45:00|208966.5|208816.5|208961.1|208811.1|208980.4|208830.4|208958.5|208808.5|639
1639371000000|2021-12-13 04:50:00|208960.9|208810.9|208964.5|208814.5|208971|208821|208954.7|208804.7|821
1639371300000|2021-12-13 04:55:00|208965.1|208815.1|208959.2|208809.2|208966.9|208816.9|208946.5|208796.5|500
1639371600000|2021-12-13 05:00:00|208960.2|208810.2|208958.2|208808.2|208977.4|208827.4|208949.2|208799.2|549
1639371900000|2021-12-13 05:05:00|208957.6|208807.6|208957.2|208807.2|208962|208812|208952.1|208802.1|287
1639372200000|2021-12-13 05:10:00|208956.8|208806.8|208965.7|208815.7|208978.2|208828.2|208951.9|208801.9|417
1639372500000|2021-12-13 05:15:00|208966|208816|208983.6|208833.6|208989.7|208839.7|208946.9|208796.9|673
1639372800000|2021-12-13 05:20:00|208982.2|208832.2|208983.4|208833.4|208991.5|208841.5|208974.8|208824.8|286
1639373100000|2021-12-13 05:25:00|208983.1|208833.1|208990.2|208840.2|208995.2|208845.2|208974.2|208824.2|379
1639373400000|2021-12-13 05:30:00|208996.8|208846.8|208992.8|208842.8|209021.9|208871.9|208988.5|208838.5|373
1639373700000|2021-12-13 05:35:00|208990.5|208840.5|209001.2|208851.2|209011.6|208861.6|208988.8|208838.8|273
1639374000000|2021-12-13 05:40:00|209000|208850|209019.8|208869.8|209032.1|208882.1|208992.9|208842.9|657
1639374300000|2021-12-13 05:45:00|209019.6|208869.6|209022|208872|209039.8|208889.8|209010.2|208860.2|832
1639374600000|2021-12-13 05:50:00|209018.9|208868.9|209010.2|208860.2|209034.7|208884.7|209006.4|208856.4|627
1639374900000|2021-12-13 05:55:00|209011.5|208861.5|209016.6|208866.6|209020.5|208870.5|209004.9|208854.9|598
1639375200000|2021-12-13 06:00:00|209016.3|208866.3|208992|208842|209017.3|208867.3|208985|208835|458
1639375500000|2021-12-13 06:05:00|208988.5|208838.5|209002|208852|209014.8|208864.8|208984.3|208834.3|404
1639375800000|2021-12-13 06:10:00|209001.3|208851.3|209055.3|208905.3|209073.9|208923.9|209001.3|208851.3|571
1639376100000|2021-12-13 06:15:00|209054.9|208904.9|209054.5|208904.5|209061.6|208911.6|209046.2|208896.2|412
1639376400000|2021-12-13 06:20:00|209053.3|208903.3|209077.2|208927.2|209081.1|208931.1|209046.9|208896.9|443
1639376700000|2021-12-13 06:25:00|209077.9|208927.9|209077.3|208927.3|209087.1|208937.1|209068.4|208918.4|445
1639377000000|2021-12-13 06:30:00|209076.3|208926.3|209079.1|208929.1|209093.8|208943.8|209071.2|208921.2|336
1639377300000|2021-12-13 06:35:00|209077.2|208927.2|209079.9|208929.9|209095.1|208945.1|209076.4|208926.4|414
1639377600000|2021-12-13 06:40:00|209080.6|208930.6|209134.2|208984.2|209140.6|208990.6|209071.3|208921.3|431
1639377900000|2021-12-13 06:45:00|209134.9|208984.9|209191.6|209041.6|209206.5|209056.5|209134.9|208984.9|514
1639378200000|2021-12-13 06:50:00|209192.1|209042.1|209223.7|209073.7|209232.3|209082.3|209182.9|209032.9|546
1639378500000|2021-12-13 06:55:00|209223.5|209073.5|209368.3|209218.3|209369.5|209219.5|209223.5|209073.5|586
1639378800000|2021-12-13 07:00:00|209372|209222|209434.3|209284.3|209444.4|209294.4|209295.6|209145.6|690
1639379100000|2021-12-13 07:05:00|209433.8|209283.8|209508|209358|209539.6|209389.6|209418.5|209268.5|695
1639379400000|2021-12-13 07:10:00|209510.7|209360.7|209495.4|209345.4|209538.9|209388.9|209481.3|209331.3|458
1639379700000|2021-12-13 07:15:00|209495.9|209345.9|209484.8|209334.8|209496|209346|209463.6|209313.6|509
1639380000000|2021-12-13 07:20:00|209485.3|209335.3|209455.4|209305.4|209488.3|209338.3|209443.1|209293.1|520
1639380300000|2021-12-13 07:25:00|209455.9|209305.9|209508.8|209358.8|209527.8|209377.8|209448.7|209298.7|561
1639380600000|2021-12-13 07:30:00|209508|209358|209508.2|209358.2|209527|209377|209499.4|209349.4|533
1639380900000|2021-12-13 07:35:00|209506.3|209356.3|209506.2|209356.2|209517.1|209367.1|209497.2|209347.2|466
1639381200000|2021-12-13 07:40:00|209504.6|209354.6|209634.4|209484.4|209638.3|209488.3|209491.5|209341.5|563
1639381500000|2021-12-13 07:45:00|209634.7|209484.7|209417.7|209267.7|209634.7|209484.7|209405|209255|635
1639381800000|2021-12-13 07:50:00|209419.4|209269.4|209390.5|209340.5|209483.9|209341.1|209327.5|209221.3|671
1639382100000|2021-12-13 07:55:00|209395.9|209345.9|209530.8|209380.8|209536|209431.4|209386|209284.3|714
1639382400000|2021-12-13 08:00:00|209531.4|209381.4|209450.3|209300.3|209595.6|209445.6|209384.8|209256.4|926
1639382700000|2021-12-13 08:05:00|209454.6|209304.6|209381.3|209231.3|209461.6|209311.6|209218.5|209119|950
1639383000000|2021-12-13 08:10:00|209379.9|209229.9|209234|209084|209385.1|209279.3|209115.6|209000.6|884
1639383300000|2021-12-13 08:15:00|209230.2|209080.2|209157.5|209007.5|209270.9|209120.9|209057|208907|761
1639383600000|2021-12-13 08:20:00|209159.1|209009.1|208998.2|208848.2|209175.7|209025.7|208998.2|208848.2|761
1639383900000|2021-12-13 08:25:00|208999.4|208849.4|209001|208851|209056.3|208926.3|208914.3|208776|781
1639384200000|2021-12-13 08:30:00|209001.5|208851.5|208988.1|208838.1|209004.4|208885|208935|208794.1|686
1639384500000|2021-12-13 08:35:00|208987.4|208837.4|209130.5|208980.5|209138.2|209010.5|208986.9|208836.9|662
1639384800000|2021-12-13 08:40:00|209131.1|208981.1|209050.8|208900.8|209137.4|209001|209043.2|208893.2|515
1639385100000|2021-12-13 08:45:00|209050.6|208900.6|209064.9|208914.9|209077.8|208971.5|209007.6|208885.5|437
1639385400000|2021-12-13 08:50:00|209065.1|208915.1|209003.5|208853.5|209130.7|209010.6|208986|208836|684
1639385700000|2021-12-13 08:55:00|208998.9|208848.9|209149.4|208999.4|209178|209028|208998.9|208848.9|694
1639386000000|2021-12-13 09:00:00|209151.1|209001.1|209090.1|208940.1|209186.2|209062.2|209049.5|208937|711
1639386300000|2021-12-13 09:05:00|209091.5|208941.5|209181.2|209031.2|209195.1|209076.3|209089.5|208939.5|697
1639386600000|2021-12-13 09:10:00|209181|209031|209048.5|208898.5|209189.9|209077.3|208999.4|208891.8|640
1639386900000|2021-12-13 09:15:00|209048.6|208898.6|209065.2|208915.2|209070|208947.5|208914|208801.8|723
1639387200000|2021-12-13 09:20:00|209065.5|208915.5|209021.6|208871.6|209101.2|208951.2|208964.5|208868.3|556
1639387500000|2021-12-13 09:25:00|209020.8|208870.8|209107.4|208957.4|209156.9|209052.9|208913|208789.4|737
1639387800000|2021-12-13 09:30:00|209109.9|208959.9|209132.5|208982.5|209141.8|209033.8|209014.1|208891.9|582
1639388100000|2021-12-13 09:35:00|209132.7|208982.7|209195.1|209045.1|209207.2|209057.2|209129.2|208979.2|560
1639388400000|2021-12-13 09:40:00|209194.5|209044.5|209188.3|209038.3|209199.9|209049.9|209174.9|209024.9|749
1639388700000|2021-12-13 09:45:00|209187.3|209037.3|209111.1|208961.1|209188.9|209038.9|209044.7|208925.2|687
1639389000000|2021-12-13 09:50:00|209109.5|208959.5|209104.5|208954.5|209122.2|208972.2|209079.5|208929.5|812
1639389300000|2021-12-13 09:55:00|209108.2|208958.2|209121.5|208971.5|209142.3|209040.6|209090.6|208953.1|791
1639389600000|2021-12-13 10:00:00|209123.2|208973.2|209043.9|208893.9|209123.2|209005.8|208906.4|208806.8|832
1639389900000|2021-12-13 10:05:00|209042.4|208892.4|208886.6|208736.6|209045.4|208895.4|208864.6|208714.6|799
1639390200000|2021-12-13 10:10:00|208886.2|208736.2|208946.5|208796.5|208998.3|208848.3|208837.8|208727.7|659
1639390500000|2021-12-13 10:15:00|208945.5|208795.5|208985.9|208835.9|209008.7|208874.5|208924.5|208795.5|759
1639390800000|2021-12-13 10:20:00|208989.4|208839.4|209011|208861|209013.8|208863.8|208945.5|208795.5|936
1639391100000|2021-12-13 10:25:00|209011.4|208861.4|208951.1|208801.1|209013.1|208863.1|208948.8|208798.8|764
1639391400000|2021-12-13 10:30:00|208951.8|208801.8|208968.2|208818.2|209001.9|208851.9|208950.8|208800.8|890
1639391700000|2021-12-13 10:35:00|208970.2|208820.2|208909|208759|208986.5|208836.5|208898.1|208748.1|800
1639392000000|2021-12-13 10:40:00|208909.8|208759.8|208840.2|208690.2|208910.7|208781.5|208786.5|208674.7|757
1639392300000|2021-12-13 10:45:00|208839.4|208689.4|208838.5|208688.5|208870.5|208730.8|208736.7|208634.4|619
1639392600000|2021-12-13 10:50:00|208840.1|208690.1|208883.8|208733.8|208937.9|208788.4|208834.7|208684.7|865
1639392900000|2021-12-13 10:55:00|208884.4|208734.4|208871.9|208721.9|208905.1|208793.2|208794.8|208669.6|878
1639393200000|2021-12-13 11:00:00|208869.6|208719.6|208957.4|208807.4|208970.1|208864.8|208820.6|208706.3|923
1639393500000|2021-12-13 11:05:00|208956.8|208806.8|208748.4|208598.4|208990.8|208881.3|208694.6|208589|841
1639393800000|2021-12-13 11:10:00|208747.6|208597.6|208642.4|208492.4|208757.1|208607.1|208642.2|208492.2|741
1639394100000|2021-12-13 11:15:00|208643.2|208493.2|208757|208607|208762.9|208612.9|208593.5|208491.1|660
1639394400000|2021-12-13 11:20:00|208759|208609|208812.6|208662.6|208835.5|208726|208718.7|208606.9|613
1639394700000|2021-12-13 11:25:00|208812.7|208662.7|208827.4|208677.4|208836.7|208725.9|208731.5|208640|633
1639395000000|2021-12-13 11:30:00|208827.7|208677.7|208778|208628|208831.5|208681.5|208765.1|208615.1|621
1639395300000|2021-12-13 11:35:00|208777.1|208627.1|208597.1|208447.1|208778.7|208628.7|208537.4|208424.1|819
1639395600000|2021-12-13 11:40:00|208597.5|208447.5|208785.6|208635.6|208796.9|208646.9|208542.1|208442.9|652
1639395900000|2021-12-13 11:45:00|208787.8|208637.8|208745.6|208595.6|208797.5|208689.9|208691|208593.9|784
1639396200000|2021-12-13 11:50:00|208745|208595|208743.6|208593.6|208777.8|208669.1|208687.2|208548.3|731
1639396500000|2021-12-13 11:55:00|208743.7|208593.7|208797.3|208647.3|208814.7|208705|208734.3|208584.3|665
1639396800000|2021-12-13 12:00:00|208795.5|208645.5|208820.3|208770.3|208922.4|208772.7|208737.9|208637.6|784
1639397100000|2021-12-13 12:05:00|208820.4|208770.4|208853.2|208703.2|208911.3|208798.1|208789.6|208691.9|651
1639397400000|2021-12-13 12:10:00|208852.4|208702.4|208809.4|208659.4|208863.4|208755.9|208744|208622.5|540
1639397700000|2021-12-13 12:15:00|208809.3|208659.3|208811.2|208661.2|208815.3|208692.9|208691.7|208561.3|759
1639398000000|2021-12-13 12:20:00|208810.7|208660.7|208664.9|208514.9|208812.1|208705.9|208661.1|208511.1|663
1639398300000|2021-12-13 12:25:00|208664.4|208514.4|208812.8|208662.8|208815.1|208685|208542.1|208438.1|790
1639398600000|2021-12-13 12:30:00|208812.5|208662.5|208801.2|208651.2|208814.4|208714.2|208715.5|208610.2|724
1639398900000|2021-12-13 12:35:00|208800.3|208650.3|208533.6|208483.6|208814.5|208708.9|208507|208410.6|842
1639399200000|2021-12-13 12:40:00|208530.8|208480.8|208711.2|208561.2|208715.7|208613.2|208488.7|208438.7|732
1639399500000|2021-12-13 12:45:00|208711.7|208561.7|208764.1|208714.1|208836.9|208741.7|208633.1|208534.6|629
1639399800000|2021-12-13 12:50:00|208761.1|208711.1|208887.5|208737.5|208891.6|208754.1|208748.9|208650.1|602
1639400100000|2021-12-13 12:55:00|208886.4|208736.4|208908.5|208758.5|208976.7|208860.6|208857.9|208719.2|670
1639400400000|2021-12-13 13:00:00|208907.5|208757.5|208973.4|208823.4|208979.8|208881.4|208804.6|208700.9|820
1639400700000|2021-12-13 13:05:00|208973|208823|208756|208606|208982.1|208882.5|208687.9|208551.4|929
1639401000000|2021-12-13 13:10:00|208707.5|208657.5|208838.8|208688.8|208842.1|208728.5|208593.6|208511.5|855
1639401300000|2021-12-13 13:15:00|208838.6|208688.6|208847|208797|208916|208829.5|208737.3|208640.4|740
1639401600000|2021-12-13 13:20:00|208804|208754|208669.8|208619.8|208872.4|208778.8|208669.3|208573.9|889
1639401900000|2021-12-13 13:25:00|208660.5|208610.5|208731.2|208581.2|208771.6|208669.4|208586.2|208490|871
1639402200000|2021-12-13 13:30:00|208732.6|208582.6|208513|208463|208732.6|208625|208496.4|208408.8|809
1639402500000|2021-12-13 13:35:00|208510.6|208460.6|208546|208496|208639|208527|208510.6|208412.8|823
1639402800000|2021-12-13 13:40:00|208545.7|208495.7|208647|208597|208703.4|208602.3|208496.7|208420.2|800
1639403100000|2021-12-13 13:45:00|208646.9|208596.9|208482.3|208432.3|208700.6|208610.3|208455.4|208405.4|814
1639403400000|2021-12-13 13:50:00|208482.6|208432.6|208497.3|208447.3|208624.2|208563|208444.2|208368.4|735
1639403700000|2021-12-13 13:55:00|208499.8|208449.8|208651.1|208601.1|208654.9|208604.9|208497.5|208447.5|702
1639404000000|2021-12-13 14:00:00|208651|208601|208579.5|208529.5|208756.9|208664.5|208501|208451|855
1639404300000|2021-12-13 14:05:00|208581.1|208531.1|208619.7|208569.7|208676.2|208610.3|208510.5|208415.4|927
1639404600000|2021-12-13 14:10:00|208618.8|208568.8|208744.4|208594.4|208828.7|208739.4|208570.1|208470.3|942
1639404900000|2021-12-13 14:15:00|208744.1|208594.1|208826.8|208776.8|208835.9|208785.9|208612.2|208509.2|906
1639405200000|2021-12-13 14:20:00|208829.2|208779.2|208918.9|208868.9|208942.2|208870.9|208744.9|208650|939
1639405500000|2021-12-13 14:25:00|208916.2|208866.2|208773|208723|208961.1|208911.1|208730.9|208680.9|903
1639405800000|2021-12-13 14:30:00|208773.7|208723.7|208876|208826|208994.6|208891.6|208675.4|208560.9|1055
1639406100000|2021-12-13 14:35:00|208878.1|208828.1|209008|208958|209096.5|208998.3|208816.5|208715.5|912
1639406400000|2021-12-13 14:40:00|209008.1|208958.1|208925|208875|209080.1|208979.2|208898.5|208796.4|950
1639406700000|2021-12-13 14:45:00|208925.4|208875.4|209103.8|209053.8|209141|209077.9|208911.8|208802|915
1639407000000|2021-12-13 14:50:00|209105.7|209055.7|209060.7|209010.7|209149.6|209090.1|208901.5|208851.5|933
1639407300000|2021-12-13 14:55:00|209060.3|209010.3|208872.9|208822.9|209061|209011|208829.7|208752.6|978
1639407600000|2021-12-13 15:00:00|208874.4|208824.4|209068.7|209018.7|209074|209024|208858.8|208779.8|921
1639407900000|2021-12-13 15:05:00|209068.5|209018.5|208913.8|208863.8|209071|209021|208887.6|208789.2|991
1639408200000|2021-12-13 15:10:00|208914.6|208864.6|209267|209217|209405|209293.2|208914.6|208864.6|953
1639408500000|2021-12-13 15:15:00|209268.2|209218.2|209296.1|209246.1|209339.4|209289.4|209199.3|209120.8|958
1639408800000|2021-12-13 15:20:00|209301.4|209251.4|209398.1|209248.1|209399.5|209341.5|209284.4|209192.9|1018
1639409100000|2021-12-13 15:25:00|209398.2|209248.2|209352.5|209302.5|209514.9|209464.9|209261.4|209193.4|1062
1639409400000|2021-12-13 15:30:00|209352.4|209302.4|209373.8|209323.8|209483.2|209433.2|209343.4|209241.2|977
1639409700000|2021-12-13 15:35:00|209367.6|209317.6|209350|209300|209372.5|209322.5|209228.9|209157.4|1021
1639410000000|2021-12-13 15:40:00|209348.4|209298.4|209411.8|209361.8|209464.7|209381.3|209347.3|209287.1|878
1639410300000|2021-12-13 15:45:00|209411.1|209361.1|209344.5|209294.5|209425.5|209361.1|209231.4|209181.4|941
1639410600000|2021-12-13 15:50:00|209339.5|209289.5|209425.9|209375.9|209436.5|209386.5|209253.3|209178.3|918
1639410900000|2021-12-13 15:55:00|209426.1|209376.1|209388|209338|209531|209460.3|209315.8|209265.8|938
1639411200000|2021-12-13 16:00:00|209399.6|209349.6|209391|209341|209458|209379.8|209330.2|209280.2|993
1639411500000|2021-12-13 16:05:00|209390.8|209340.8|209556.8|209506.8|209618.6|209526.6|209381.9|209331.9|866
1639411800000|2021-12-13 16:10:00|209554.9|209504.9|209488.6|209438.6|209718.3|209635.1|209404.3|209354.3|953
1639412100000|2021-12-13 16:15:00|209488.3|209438.3|209518.4|209468.4|209625.5|209545.5|209460|209370.2|986
1639412400000|2021-12-13 16:20:00|209520|209470|209472.1|209422.1|209628.2|209535.4|209463.8|209404.6|958
1639412700000|2021-12-13 16:25:00|209471.3|209421.3|209426.7|209376.7|209482.3|209432.3|209355.3|209305.3|927
1639413000000|2021-12-13 16:30:00|209429.3|209379.3|209458.5|209408.5|209554.7|209458.9|209427|209375.2|844
1639413300000|2021-12-13 16:35:00|209459.8|209409.8|209526.6|209476.6|209563.5|209513.5|209433.9|209383.9|865
1639413600000|2021-12-13 16:40:00|209525|209475|209500.1|209450.1|209535.9|209485.9|209411.8|209361.8|822
1639413900000|2021-12-13 16:45:00|209500.3|209450.3|209509.3|209459.3|209607.2|209514|209454.4|209354.9|836
1639414200000|2021-12-13 16:50:00|209511.4|209461.4|209694.1|209644.1|209746.8|209653.2|209495.5|209445.5|801
1639414500000|2021-12-13 16:55:00|209693.5|209643.5|209586.8|209536.8|209849.7|209752.8|209586.8|209463.6|757
1639414800000|2021-12-13 17:00:00|209587.2|209537.2|209615|209565|209762.4|209685.1|209565.7|209487.6|797
1639415100000|2021-12-13 17:05:00|209615.7|209565.7|209661.8|209611.8|209704.4|209624.4|209545.3|209495.3|799
1639415400000|2021-12-13 17:10:00|209664.1|209614.1|209583.1|209533.1|209682.8|209623.9|209513.4|209433|763
1639415700000|2021-12-13 17:15:00|209582.6|209532.6|209545.5|209495.5|209639|209559.9|209527.5|209421.7|753
1639416000000|2021-12-13 17:20:00|209540.5|209490.5|209498.8|209448.8|209592|209495.1|209466.7|209376|764
1639416300000|2021-12-13 17:25:00|209499.4|209449.4|209539.9|209489.9|209560.9|209510.9|209429.8|209379.8|715
1639416600000|2021-12-13 17:30:00|209538.6|209488.6|209504|209454|209609.7|209509.2|209464.7|209371.7|686
1639416900000|2021-12-13 17:35:00|209502.1|209452.1|209494.8|209444.8|209545.5|209474.1|209425.9|209366|837
1639417200000|2021-12-13 17:40:00|209493.7|209443.7|209389.1|209339.1|209500|209450|209384|209298.2|671
1639417500000|2021-12-13 17:45:00|209388.8|209338.8|209341.4|209291.4|209401.3|209351.3|209297.7|209247.7|734
1639417800000|2021-12-13 17:50:00|209342.4|209292.4|209363.1|209313.1|209444.8|209358|209303.8|209221.8|784
1639418100000|2021-12-13 17:55:00|209364.1|209314.1|209371.5|209321.5|209378.5|209328.5|209358|209308|596
1639418400000|2021-12-13 18:00:00|209369.3|209319.3|209375|209325|209428.9|209375|209247.6|209160|648
1639418700000|2021-12-13 18:05:00|209376.7|209326.7|209428.2|209378.2|209452.6|209380.7|209339.9|209258.9|568
1639419000000|2021-12-13 18:10:00|209428.8|209378.8|209471.4|209421.4|209551.4|209464.1|209414.5|209333.9|516
1639419300000|2021-12-13 18:15:00|209471.6|209421.6|209540|209490|209618.6|209552|209464.5|209414.5|473
1639419600000|2021-12-13 18:20:00|209539.7|209489.7|209424.4|209374.4|209604.3|209509.4|209418.9|209321.4|726
1639419900000|2021-12-13 18:25:00|209421.6|209371.6|209473.3|209423.3|209561.6|209462.6|209419.2|209324.5|715
1639420200000|2021-12-13 18:30:00|209471.5|209421.5|209631.1|209581.1|209693.7|209604|209470.7|209387.9|647
1639420500000|2021-12-13 18:35:00|209632.3|209582.3|209758|209708|209759.1|209709.1|209628.9|209533.4|659
1639420800000|2021-12-13 18:40:00|209757.8|209707.8|209739|209689|209764.3|209709.7|209707.4|209611.3|676
1639421100000|2021-12-13 18:45:00|209739.1|209689.1|209610.8|209560.8|209755.6|209705.6|209597|209514.5|615
1639421400000|2021-12-13 18:50:00|209611.1|209561.1|209508.7|209458.7|209664.5|209567|209495.3|209421.7|662
1639421700000|2021-12-13 18:55:00|209508.1|209458.1|209512.4|209462.4|209563.9|209475.8|209500.3|209407.3|614
1639422000000|2021-12-13 19:00:00|209513.4|209463.4|209648.3|209598.3|209657.7|209607.7|209506|209412.5|721
1639422300000|2021-12-13 19:05:00|209649.5|209599.5|209699.8|209649.8|209757.3|209663.6|209639.9|209547.7|638
1639422600000|2021-12-13 19:10:00|209701.4|209651.4|209782.3|209732.3|209794.2|209744.2|209690.9|209595.1|413
1639422900000|2021-12-13 19:15:00|209782.2|209732.2|209791.7|209741.7|209850|209766.3|209773.8|209680.4|447
1639423200000|2021-12-13 19:20:00|209792.5|209742.5|209879.9|209729.9|209923.7|209827|209774.2|209676.3|532
1639423500000|2021-12-13 19:25:00|209881|209731|210004.5|209854.5|210017|209916.1|209807.8|209700|780
1639423800000|2021-12-13 19:30:00|210005.8|209855.8|209954.2|209804.2|210018.3|209914.7|209906|209796.9|642
1639424100000|2021-12-13 19:35:00|209957.7|209807.7|209925|209775|210031.8|209919.5|209877.6|209768.4|782
1639424400000|2021-12-13 19:40:00|209926|209776|210013|209863|210029.2|209879.2|209913.9|209763.9|679
1639424700000|2021-12-13 19:45:00|210013.9|209863.9|210032.4|209882.4|210101.6|209977.5|209986.5|209863.9|555
1639425000000|2021-12-13 19:50:00|210034.7|209884.7|210109.5|209959.5|210126.6|209976.6|209925.1|209814.7|595
1639425300000|2021-12-13 19:55:00|210109.9|209959.9|209930.1|209880.1|210149.3|209999.3|209922.3|209811.3|773
1639425600000|2021-12-13 20:00:00|209983|209833|210032|209882|210072.1|209922.1|209917.6|209810.1|679
1639425900000|2021-12-13 20:05:00|210031.6|209881.6|210071.3|209921.3|210102.9|209953.6|209988.6|209838.6|724
1639426200000|2021-12-13 20:10:00|210070.6|209920.6|210109|209959|210156|210024.6|210051.6|209918.6|707
1639426500000|2021-12-13 20:15:00|210109.2|209959.2|210295|210145|210301.7|210171.7|210049.7|209919.8|749
1639426800000|2021-12-13 20:20:00|210293.1|210143.1|210229.7|210079.7|210337.1|210187.1|210226.9|210076.9|832
1639427100000|2021-12-13 20:25:00|210229.5|210079.5|210110.2|209960.2|210229.5|210079.5|210093.6|209948.3|772
1639427400000|2021-12-13 20:30:00|210111.2|209961.2|210104.9|209954.9|210125.8|210021.1|210028.5|209878.5|769
1639427700000|2021-12-13 20:35:00|210105.1|209955.1|210130.6|209980.6|210138.3|209988.3|210073.1|209923.1|705
1639428000000|2021-12-13 20:40:00|210128.1|209978.1|210173.2|210023.2|210180|210030|210054.5|209904.5|671
1639428300000|2021-12-13 20:45:00|210158.5|210008.5|210077.2|209927.2|210164.6|210031|210059.8|209909.8|738
1639428600000|2021-12-13 20:50:00|210081.1|209931.1|210237.5|210087.5|210253.9|210103.9|210081.1|209931.1|859
1639428900000|2021-12-13 20:55:00|210238.5|210088.5|210195.1|210045.1|210265.4|210149.6|210144.6|209994.6|929
1639429200000|2021-12-13 21:00:00|210193.8|210043.8|210278|210128|210336.3|210186.3|210160.6|210010.6|663
1639429500000|2021-12-13 21:05:00|210277.7|210127.7|210305.4|210155.4|210339.4|210189.4|210268|210118|476
1639429800000|2021-12-13 21:10:00|210306.6|210156.6|210150.6|210000.6|210316|210166|210145.9|209995.9|585
1639430100000|2021-12-13 21:15:00|210151.4|210001.4|210150.2|210000.2|210160.2|210010.2|210136.8|209986.8|341
1639430400000|2021-12-13 21:20:00|210151|210001|210235.3|210085.3|210245.8|210095.8|210147.9|209997.9|344
1639430700000|2021-12-13 21:25:00|210239.3|210089.3|210286|210136|210311.7|210161.7|210190.2|210073|446
1639431000000|2021-12-13 21:30:00|210283.3|210133.3|210267.5|210117.5|210284.8|210134.8|210254|210104|417
1639431300000|2021-12-13 21:35:00|210275|210125|210157.6|210007.6|210290.1|210140.1|210146.7|209996.7|396
1639431600000|2021-12-13 21:40:00|210156.8|210006.8|210191.4|210041.4|210262.8|210052.4|210155.5|209975|375
1639431900000|2021-12-13 21:45:00|210199.3|210049.3|210198.2|210048.2|210206.5|210056.5|210168|210018|438
1639432200000|2021-12-13 21:50:00|210197.2|210047.2|210200|210050|210268.7|210118.7|210177|210027|443
1639432500000|2021-12-13 21:55:00|210193.1|210043.1|210267.9|210117.9|210267.9|210117.9|210133.1|209961.9|543
1639432800000|2021-12-13 22:00:00|210269.1|210119.1|210414.7|210117.7|210446.2|210149.2|210238|210044.2|75
1639433100000|2021-12-13 22:05:00|210422.4|210125.4|210437.5|210140.5|210503.8|210206.8|210417.8|210120.8|94
1639433400000|2021-12-13 22:10:00|210466.5|210169.5|210343.1|210046.1|210485.8|210188.8|210325.1|210028.1|361
1639433700000|2021-12-13 22:15:00|210345.4|210048.4|210363|210066|210385.3|210121|210250.3|210023.8|187
1639434000000|2021-12-13 22:20:00|210359.4|210062.4|210320.8|210051.4|210385.2|210112.3|210245.4|210019.9|215
1639434300000|2021-12-13 22:25:00|210303.8|210043.9|210352.1|210055.1|210371.7|210136.6|210252.6|210029.7|424
1639434600000|2021-12-13 22:30:00|210337|210043|210342.5|210045.5|210371.7|210118.3|210252.2|210010.8|289
1639434900000|2021-12-13 22:35:00|210342.3|210045.3|210259.6|210109.6|210427.8|210130.8|210250.7|210016.9|488
1639435200000|2021-12-13 22:40:00|210264.9|210114.9|210341.2|210044.2|210351.3|210122.7|210238|210015.1|243
1639435500000|2021-12-13 22:45:00|210350.6|210053.6|210250.9|210100.9|210377.8|210174.9|210241.3|210009|468
1639435800000|2021-12-13 22:50:00|210248.9|210098.9|210315.5|210054.7|210354|210125.1|210228.5|209968.1|203
1639436100000|2021-12-13 22:55:00|210311|210057.9|210262.2|210112.2|210368.4|210122.7|210239.3|210025.3|130
1639436400000|2021-12-13 23:00:00|210268.4|210118.4|210232.3|210082.3|210324.3|210136.5|210207.1|210040|609
1639436700000|2021-12-13 23:05:00|210239.7|210089.7|210225.9|210075.9|210239.7|210089.7|210203.2|210053.2|515
1639437000000|2021-12-13 23:10:00|210226.2|210076.2|210225.6|210075.6|210242.1|210092.1|210204.8|210054.8|444
1639437300000|2021-12-13 23:15:00|210226.5|210076.5|210219.5|210069.5|210248.4|210098.4|210210|210060|380
1639437600000|2021-12-13 23:20:00|210221.7|210071.7|210217.7|210067.7|210232.8|210082.8|210204.8|210054.8|431
1639437900000|2021-12-13 23:25:00|210218.5|210068.5|210233.1|210083.1|210303|210100.5|210204.7|210014|436
1639438200000|2021-12-13 23:30:00|210233.4|210083.4|210217|210067|210238.5|210088.5|210180.6|210030.6|346
1639438500000|2021-12-13 23:35:00|210205.7|210055.7|210141.3|209991.3|210211.2|210061.2|210128.5|209978.5|275
1639438800000|2021-12-13 23:40:00|210145.5|209995.5|210149.5|209999.5|210191.4|210041.4|210125.7|209975.7|334
1639439100000|2021-12-13 23:45:00|210148.3|209998.3|210163.5|210013.5|210174.1|210024.1|210133.6|209983.6|284
1639439400000|2021-12-13 23:50:00|210164.8|210014.8|210182.3|210032.3|210201|210051|210156|210006|354
1639439700000|2021-12-13 23:55:00|210178.6|210028.6|210152.2|210002.2|210203.9|210053.9|210142.7|209992.7|455
1639440000000|2021-12-14 00:00:00|210150.9|210000.9|210099.2|209949.2|210157.5|210007.5|210099.2|209949.2|499
1639440300000|2021-12-14 00:05:00|210099.1|209949.1|210074.8|209924.8|210125.3|209975.3|210055.6|209905.6|433
1639440600000|2021-12-14 00:10:00|210069.4|209919.4|210079.7|209929.7|210100.2|209950.2|210055.6|209905.6|319
1639440900000|2021-12-14 00:15:00|210080.1|209930.1|210072.9|209922.9|210094.2|209944.2|210044.7|209894.7|269
1639441200000|2021-12-14 00:20:00|210073.1|209923.1|210075.6|209925.6|210094.2|209944.2|210054.1|209904.1|224
1639441500000|2021-12-14 00:25:00|210078.6|209928.6|210079.9|209929.9|210100.6|209950.6|210056.5|209906.5|362
1639441800000|2021-12-14 00:30:00|210081.8|209931.8|210008.3|209858.3|210118.4|209968.4|209997.7|209847.7|694
1639442100000|2021-12-14 00:35:00|210007.1|209857.1|209982.7|209832.7|210031.9|209881.9|209937.3|209787.3|514
1639442400000|2021-12-14 00:40:00|209988.5|209838.5|209967.9|209817.9|209993.3|209843.3|209936.3|209786.3|510
1639442700000|2021-12-14 00:45:00|209959.3|209809.3|209878.2|209728.2|209973.1|209823.1|209866.4|209716.4|524
1639443000000|2021-12-14 00:50:00|209864.3|209714.3|210176.6|210026.6|210177.2|210027.2|209861.3|209711.3|735
1639443300000|2021-12-14 00:55:00|210177.8|210027.8|210120.7|209970.7|210198.7|210048.7|210112.9|209962.9|578
1639443600000|2021-12-14 01:00:00|210121.4|209971.4|210237.3|210087.3|210250.6|210100.6|210105.8|209955.8|800
1639443900000|2021-12-14 01:05:00|210239.5|210089.5|210157.7|210007.7|210251|210101|210157|209978.8|808
1639444200000|2021-12-14 01:10:00|210158|210008|210114.6|209964.6|210165.6|210015.6|210054.9|209904.9|776
1639444500000|2021-12-14 01:15:00|210107.2|209957.2|210198.9|210048.9|210218.3|210068.3|210107.2|209957.2|855
1639444800000|2021-12-14 01:20:00|210198|210048|210216.7|210066.7|210231.1|210081.1|210192.3|210042.3|933
1639445100000|2021-12-14 01:25:00|210215.1|210065.1|210186.4|210036.4|210232.1|210082.1|210178.8|210028.8|939
1639445400000|2021-12-14 01:30:00|210184.9|210034.9|210161.5|210011.5|210204.9|210054.9|210141|209991|987
1639445700000|2021-12-14 01:35:00|210161.8|210011.8|210095.9|209945.9|210164.1|210014.1|210052.5|209902.5|851
1639446000000|2021-12-14 01:40:00|210096.6|209946.6|210090.5|209940.5|210120.1|209970.1|210081|209931|799
1639446300000|2021-12-14 01:45:00|210090.6|209940.6|210126.6|209976.6|210158.2|210008.2|210081.4|209931.4|807
1639446600000|2021-12-14 01:50:00|210126.8|209976.8|210123.7|209973.7|210147.1|209997.1|210106.6|209956.6|729
1639446900000|2021-12-14 01:55:00|210124.1|209974.1|210133.5|209983.5|210136.9|209986.9|210111.8|209961.8|674
1639447200000|2021-12-14 02:00:00|210133.6|209983.6|210128|209978|210156.9|210006.9|210110.1|209960.1|678
1639447500000|2021-12-14 02:05:00|210128.4|209978.4|210209.8|210059.8|210220.9|210070.9|210123.2|209973.2|575
1639447800000|2021-12-14 02:10:00|210210.5|210060.5|210211.8|210061.8|210227.7|210077.7|210193.5|210043.5|733
1639448100000|2021-12-14 02:15:00|210211.4|210061.4|210193.3|210043.3|210214.7|210064.7|210183.7|210033.7|475
1639448400000|2021-12-14 02:20:00|210193.7|210043.7|210185.5|210035.5|210199.2|210049.2|210184.2|210034.2|417
1639448700000|2021-12-14 02:25:00|210185.6|210035.6|210117|209967|210186.7|210036.7|210110.6|209960.6|418
1639449000000|2021-12-14 02:30:00|210117.1|209967.1|210113.3|209963.3|210143.2|209993.2|210086.4|209936.4|642
1639449300000|2021-12-14 02:35:00|210112.9|209962.9|210115.1|209965.1|210128.7|209978.7|210087.8|209937.8|643
1639449600000|2021-12-14 02:40:00|210113.8|209963.8|210112.1|209962.1|210122|209972|210099|209949|596
1639449900000|2021-12-14 02:45:00|210112.2|209962.2|210149.3|209999.3|210149.3|209999.3|210110.4|209960.4|581
1639450200000|2021-12-14 02:50:00|210146.4|209996.4|210148|209998|210149.9|209999.9|210130.9|209980.9|340
1639450500000|2021-12-14 02:55:00|210147.1|209997.1|210239.6|210089.6|210250.5|210100.5|210132.1|209982.1|674
1639450800000|2021-12-14 03:00:00|210241.4|210091.4|210206.4|210056.4|210250.1|210100.1|210194.8|210044.8|603
1639451100000|2021-12-14 03:05:00|210206.7|210056.7|210237.6|210087.6|210237.7|210087.7|210200.5|210050.5|780
1639451400000|2021-12-14 03:10:00|210236.8|210086.8|210235.7|210085.7|210253.5|210103.5|210218|210068|703
1639451700000|2021-12-14 03:15:00|210235.8|210085.8|210199.7|210049.7|210244.9|210094.9|210192.9|210042.9|506
1639452000000|2021-12-14 03:20:00|210199.8|210049.8|210211.5|210061.5|210220.7|210070.7|210199.1|210049.1|527
1639452300000|2021-12-14 03:25:00|210211.1|210061.1|210211.5|210061.5|210220.4|210070.4|210207.3|210057.3|343
1639452600000|2021-12-14 03:30:00|210211.4|210061.4|210239.8|210089.8|210246.8|210096.8|210208.1|210058.1|486
1639452900000|2021-12-14 03:35:00|210239.9|210089.9|210333.2|210183.2|210385.8|210235.8|210237.4|210087.4|854
1639453200000|2021-12-14 03:40:00|210334.1|210184.1|210315.3|210165.3|210373|210223|210292.1|210142.1|816
1639453500000|2021-12-14 03:45:00|210314.5|210164.5|210303.3|210153.3|210332.2|210182.2|210297.1|210147.1|742
1639453800000|2021-12-14 03:50:00|210302.6|210152.6|210310.6|210160.6|210323.3|210173.3|210292.4|210142.4|714
1639454100000|2021-12-14 03:55:00|210311.9|210161.9|210305.9|210155.9|210334.5|210184.5|210305.9|210155.9|832
1639454400000|2021-12-14 04:00:00|210304.9|210154.9|210327.7|210177.7|210335.1|210185.1|210293.3|210143.3|804
1639454700000|2021-12-14 04:05:00|210322|210172|210315|210165|210337.3|210187.3|210308.4|210158.4|729
1639455000000|2021-12-14 04:10:00|210314.7|210164.7|210305|210155|210330.3|210180.3|210300.1|210150.1|697
1639455300000|2021-12-14 04:15:00|210304.4|210154.4|210316.2|210166.2|210319.5|210169.5|210286.9|210136.9|761
1639455600000|2021-12-14 04:20:00|210316.1|210166.1|210317.2|210167.2|210338.2|210188.2|210305.2|210155.2|787
1639455900000|2021-12-14 04:25:00|210316.5|210166.5|210328.3|210178.3|210341.9|210191.9|210305.1|210155.1|592
1639456200000|2021-12-14 04:30:00|210331.1|210181.1|210310.7|210160.7|210337.8|210187.8|210306.5|210156.5|460
1639456500000|2021-12-14 04:35:00|210311.4|210161.4|210305.3|210155.3|210325.7|210175.7|210297.7|210147.7|557
1639456800000|2021-12-14 04:40:00|210312.2|210162.2|210310.7|210160.7|210326.7|210176.7|210298.5|210148.5|454
1639457100000|2021-12-14 04:45:00|210313|210163|210310.3|210160.3|210320.1|210170.1|210287.7|210137.7|569
1639457400000|2021-12-14 04:50:00|210309.2|210159.2|210326.6|210176.6|210332.8|210182.8|210296.1|210146.1|376
1639457700000|2021-12-14 04:55:00|210327|210177|210320.3|210170.3|210340.8|210190.8|210295.1|210145.1|510
1639458000000|2021-12-14 05:00:00|210319.8|210169.8|210295.6|210145.6|210328.7|210178.7|210279.6|210129.6|590
1639458300000|2021-12-14 05:05:00|210297.2|210147.2|210298.4|210148.4|210307.9|210157.9|210279.2|210129.2|553
1639458600000|2021-12-14 05:10:00|210298|210148|210267.8|210117.8|210308.2|210158.2|210264.6|210114.6|640
1639458900000|2021-12-14 05:15:00|210269.4|210119.4|210332.2|210182.2|210336.5|210186.5|210265.5|210115.5|832
1639459200000|2021-12-14 05:20:00|210332.7|210182.7|210305.8|210155.8|210332.9|210182.9|210279.5|210129.5|687
1639459500000|2021-12-14 05:25:00|210308|210158|210286.7|210136.7|210318.9|210168.9|210272.5|210122.5|532
1639459800000|2021-12-14 05:30:00|210285.8|210135.8|210255.3|210105.3|210304.9|210154.9|210255.3|210105.3|599
1639460100000|2021-12-14 05:35:00|210255.8|210105.8|210212.9|210062.9|210276.7|210126.7|210207.6|210057.6|677
1639460400000|2021-12-14 05:40:00|210212.2|210062.2|210220.1|210070.1|210231.9|210081.9|210202.2|210052.2|834
1639460700000|2021-12-14 05:45:00|210221.3|210071.3|210206.2|210056.2|210226.5|210076.5|210196.1|210046.1|777
1639461000000|2021-12-14 05:50:00|210205.3|210055.3|210237.1|210087.1|210240.4|210090.4|210194.7|210044.7|782
1639461300000|2021-12-14 05:55:00|210236.6|210086.6|210219|210069|210244.7|210094.7|210184.7|210034.7|753
1639461600000|2021-12-14 06:00:00|210217.5|210067.5|210217|210067|210252.8|210102.8|210195.6|210045.6|557
1639461900000|2021-12-14 06:05:00|210216.7|210066.7|210204.7|210054.7|210221.9|210071.9|210180.3|210030.3|566
1639462200000|2021-12-14 06:10:00|210204.8|210054.8|210201.8|210051.8|210209.1|210059.1|210193.8|210043.8|405
1639462500000|2021-12-14 06:15:00|210200.1|210050.1|210186.4|210036.4|210203.7|210053.7|210179.4|210029.4|434
1639462800000|2021-12-14 06:20:00|210185.6|210035.6|210151|210001|210189.1|210039.1|210139.9|209989.9|408
1639463100000|2021-12-14 06:25:00|210151.2|210001.2|210144.4|209994.4|210160.5|210010.5|210114.6|209964.6|470
1639463400000|2021-12-14 06:30:00|210144.9|209994.9|210145.1|209995.1|210173.9|210023.9|210115.1|209965.1|447
1639463700000|2021-12-14 06:35:00|210145|209995|210152.7|210002.7|210159.1|210009.1|210140.2|209990.2|315
1639464000000|2021-12-14 06:40:00|210152.3|210002.3|210152.5|210002.5|210158.1|210008.1|210145.1|209995.1|383
1639464300000|2021-12-14 06:45:00|210148.4|209998.4|210152.6|210002.6|210160.4|210010.4|210141|209991|589
1639464600000|2021-12-14 06:50:00|210152.9|210002.9|210146.3|209996.3|210168.8|210018.8|210137.1|209987.1|514
1639464900000|2021-12-14 06:55:00|210146.1|209996.1|210137.4|209987.4|210163.9|210013.9|210120.1|209970.1|425
1639465200000|2021-12-14 07:00:00|210129.6|209979.6|210165.3|210015.3|210178.6|210028.6|210129.6|209979.6|490
1639465500000|2021-12-14 07:05:00|210166.4|210016.4|210196.8|210046.8|210203.2|210053.2|210161.9|210011.9|558
1639465800000|2021-12-14 07:10:00|210196.4|210046.4|210158.9|210008.9|210198.5|210048.5|210144|209994|625
1639466100000|2021-12-14 07:15:00|210158.1|210008.1|210147.2|209997.2|210164.8|210014.8|210136.4|209986.4|583
1639466400000|2021-12-14 07:20:00|210146.5|209996.5|210156|210006|210160.6|210010.6|210127.2|209977.2|650
1639466700000|2021-12-14 07:25:00|210156.6|210006.6|210127.2|209977.2|210158.9|210008.9|210114.8|209964.8|608
1639467000000|2021-12-14 07:30:00|210130.6|209980.6|210195.2|210045.2|210196.2|210046.2|210126|209976|605
1639467300000|2021-12-14 07:35:00|210195.3|210045.3|210235.5|210085.5|210242.8|210092.8|210139.6|209989.6|719
1639467600000|2021-12-14 07:40:00|210235.6|210085.6|210257.3|210107.3|210261.6|210111.6|210212.6|210062.6|614
1639467900000|2021-12-14 07:45:00|210265.6|210115.6|210305.2|210155.2|210321.8|210171.8|210257.3|210107.3|719
1639468200000|2021-12-14 07:50:00|210305.7|210155.7|210264.4|210114.4|210305.7|210155.7|210200.1|210050.1|713
1639468500000|2021-12-14 07:55:00|210265.4|210115.4|210302|210152|210311.2|210161.2|210243.6|210093.6|795
1639468800000|2021-12-14 08:00:00|210302.5|210152.5|210055.6|209905.6|210302.5|210152.5|210017.7|209867.7|872
1639469100000|2021-12-14 08:05:00|210056.8|209906.8|210006.8|209856.8|210115.7|209965.7|209941.8|209791.8|719
1639469400000|2021-12-14 08:10:00|210008.4|209858.4|210014.5|209864.5|210024.2|209874.2|209968.7|209818.7|652
1639469700000|2021-12-14 08:15:00|210012.1|209862.1|209960.9|209810.9|210020.7|209870.7|209919.2|209769.2|766
1639470000000|2021-12-14 08:20:00|209961|209811|209787.8|209637.8|209978.1|209828.1|209776.9|209626.9|837
1639470300000|2021-12-14 08:25:00|209790.1|209640.1|209920|209770|209964.9|209814.9|209789.9|209639.9|745
1639470600000|2021-12-14 08:30:00|209915.4|209765.4|209948.8|209798.8|210018|209868|209906.7|209756.7|720
1639470900000|2021-12-14 08:35:00|209949.2|209799.2|209985.2|209835.2|210011.5|209861.5|209916.6|209766.6|765
1639471200000|2021-12-14 08:40:00|209978.4|209828.4|209987.4|209837.4|209999.7|209849.7|209940.9|209790.9|703
1639471500000|2021-12-14 08:45:00|209988.2|209838.2|210015.1|209865.1|210028|209878|209973.4|209823.4|784
1639471800000|2021-12-14 08:50:00|210015|209865|210106.4|209956.4|210141|209991|209995.5|209845.5|702
1639472100000|2021-12-14 08:55:00|210115.6|209965.6|210086.2|209936.2|210131|209981|209992.7|209842.7|749
1639472400000|2021-12-14 09:00:00|210090.2|209940.2|210289.1|210139.1|210291.1|210141.1|210087.6|209937.6|730
1639472700000|2021-12-14 09:05:00|210290.8|210140.8|210147.5|209997.5|210328.8|210178.8|210112|209962|557
1639473000000|2021-12-14 09:10:00|210146.9|209996.9|210178.7|210028.7|210236.7|210086.7|210107.4|209957.4|714
1639473300000|2021-12-14 09:15:00|210177.9|210027.9|210238.5|210088.5|210238.5|210088.5|210175.8|210025.8|725
1639473600000|2021-12-14 09:20:00|210238.8|210088.8|210203.3|210053.3|210255.8|210163.5|210190.9|210040.9|565
1639473900000|2021-12-14 09:25:00|210201|210051|210214.2|210064.2|210217.2|210067.2|210120.5|209970.5|689
1639474200000|2021-12-14 09:30:00|210211.8|210061.8|210244.8|210094.8|210296|210146|210211.6|210061.6|720
1639474500000|2021-12-14 09:35:00|210244.6|210094.6|210460.2|210310.2|210461.2|210311.2|210239.3|210089.3|867
1639474800000|2021-12-14 09:40:00|210467.4|210317.4|210470.5|210320.5|210497.7|210347.7|210442.1|210292.1|711
1639475100000|2021-12-14 09:45:00|210470.4|210320.4|210526|210376|210526|210376|210427|210277|725
1639475400000|2021-12-14 09:50:00|210524.8|210374.8|210581|210431|210594.7|210487.7|210507.4|210357.4|750
1639475700000|2021-12-14 09:55:00|210581.3|210431.3|210457.1|210307.1|210589.7|210479.4|210359.8|210209.8|810
1639476000000|2021-12-14 10:00:00|210452.2|210302.2|210267.7|210117.7|210461.2|210311.2|210228.8|210078.8|817
1639476300000|2021-12-14 10:05:00|210266.8|210116.8|210004.3|209854.3|210332.2|210182.2|209985.9|209835.9|834
1639476600000|2021-12-14 10:10:00|210003.7|209853.7|210099.6|209949.6|210158.1|210036.2|210003.7|209853.7|801
1639476900000|2021-12-14 10:15:00|210098|209948|210188.8|210038.8|210243.1|210093.1|210092.8|209942.8|734
1639477200000|2021-12-14 10:20:00|210189.2|210039.2|210142.5|209992.5|210201.7|210051.7|210063|209913|749
1639477500000|2021-12-14 10:25:00|210141.9|209991.9|210117|209967|210158.5|210017.7|210061.2|209923.1|634
1639477800000|2021-12-14 10:30:00|210112.5|209962.5|210073.9|209923.9|210143.8|209993.8|210037.7|209887.7|700
1639478100000|2021-12-14 10:35:00|210081.9|209931.9|210139.7|209989.7|210155|210005|210072|209922|663
1639478400000|2021-12-14 10:40:00|210139.2|209989.2|210117.4|209967.4|210149.8|209999.8|210113.1|209963.1|580
1639478700000|2021-12-14 10:45:00|210119.2|209969.2|210153.3|210003.3|210205.6|210055.6|210033.6|209883.6|706
1639479000000|2021-12-14 10:50:00|210153.5|210003.5|210201.1|210051.1|210222.5|210072.5|210135.2|209985.2|746
1639479300000|2021-12-14 10:55:00|210198.5|210048.5|210084.9|209934.9|210201.4|210051.4|210015.3|209865.3|765
1639479600000|2021-12-14 11:00:00|210085.2|209935.2|210147|209997|210158.7|210008.7|210084.8|209934.8|730
1639479900000|2021-12-14 11:05:00|210146.4|209996.4|210062.3|209912.3|210162.4|210012.4|210056.6|209906.6|665
1639480200000|2021-12-14 11:10:00|210061.5|209911.5|210141.6|209991.6|210159.2|210009.2|210027.1|209877.1|742
1639480500000|2021-12-14 11:15:00|210141.9|209991.9|210145.6|209995.6|210177.9|210052.4|210098.9|209978.7|531
1639480800000|2021-12-14 11:20:00|210146.3|209996.3|210059.6|209909.6|210153.4|210003.4|210054.6|209904.6|547
1639481100000|2021-12-14 11:25:00|210067.9|209917.9|210109|209959|210129.8|209979.8|210051.1|209901.1|627
1639481400000|2021-12-14 11:30:00|210108.3|209958.3|210216.6|210066.6|210232.1|210082.1|210105.1|209955.1|702
1639481700000|2021-12-14 11:35:00|210215.6|210065.6|210308.2|210158.2|210337.2|210187.2|210214.9|210064.9|739
1639482000000|2021-12-14 11:40:00|210306.4|210156.4|210324.1|210174.1|210330.8|210180.8|210300.3|210150.3|647
1639482300000|2021-12-14 11:45:00|210325.1|210175.1|210264.8|210114.8|210395.8|210245.8|210218.5|210068.5|796
1639482600000|2021-12-14 11:50:00|210264.5|210114.5|210162.2|210012.2|210289|210139|210092.9|209942.9|761
1639482900000|2021-12-14 11:55:00|210163.2|210013.2|210190.8|210040.8|210212.9|210062.9|210145.5|209995.5|688
1639483200000|2021-12-14 12:00:00|210195|210045|210264.1|210114.1|210299.7|210149.7|210188.6|210038.6|662
1639483500000|2021-12-14 12:05:00|210263.4|210113.4|210275.4|210125.4|210284.1|210160.7|210188.7|210038.7|753
1639483800000|2021-12-14 12:10:00|210275.6|210125.6|210205.2|210055.2|210307.5|210157.5|210178.7|210028.7|700
1639484100000|2021-12-14 12:15:00|210204.9|210054.9|210234.4|210084.4|210246|210096|210196.1|210046.1|806
1639484400000|2021-12-14 12:20:00|210234.1|210084.1|210269.3|210119.3|210311.5|210161.5|210227.4|210077.4|798
1639484700000|2021-12-14 12:25:00|210268|210118|210327.9|210177.9|210343.8|210239.7|210212.7|210109.7|524
1639485000000|2021-12-14 12:30:00|210328.2|210178.2|210228|210078|210329.6|210234.9|210174.2|210069.7|713
1639485300000|2021-12-14 12:35:00|210229.5|210079.5|210329.9|210179.9|210375.2|210267.6|210176.6|210076.7|709
1639485600000|2021-12-14 12:40:00|210330.8|210180.8|210327.3|210177.3|210348.3|210238.9|210229.8|210128|775
1639485900000|2021-12-14 12:45:00|210324.2|210174.2|210306|210156|210351.5|210253.5|210228|210127.3|702
1639486200000|2021-12-14 12:50:00|210306.5|210156.5|210429.5|210279.5|210452.5|210317.6|210256.4|210155.8|667
1639486500000|2021-12-14 12:55:00|210429.8|210279.8|210467.7|210317.7|210487.1|210388|210351|210241.5|779
1639486800000|2021-12-14 13:00:00|210464.9|210314.9|210505.1|210355.1|210511.6|210415.5|210320|210200.6|818
1639487100000|2021-12-14 13:05:00|210506|210356|210494.9|210344.9|210594.4|210529.5|210425.5|210338.2|828
1639487400000|2021-12-14 13:10:00|210496.4|210346.4|210424.2|210274.2|210516.4|210446.9|210364.7|210263.4|801
1639487700000|2021-12-14 13:15:00|210423.7|210273.7|210184.5|210034.5|210447.7|210308.5|210154.5|210034.5|758
1639488000000|2021-12-14 13:20:00|210097.1|210047.1|210117.5|210067.5|210225.8|210141.2|210066.9|209987|854
1639488300000|2021-12-14 13:25:00|210119.2|210069.2|210025.5|209875.5|210296.8|210196.2|209980.6|209830.6|774
1639488600000|2021-12-14 13:30:00|210017.9|209867.9|210140.7|209990.7|210225.8|210128.7|210015.2|209865.9|1007
1639488900000|2021-12-14 13:35:00|210091.2|210041.2|210049.3|209999.3|210247.5|210143.2|210000.2|209895.6|1032
1639489200000|2021-12-14 13:40:00|210049.5|209999.5|209996|209946|210112.8|210008.9|209944.7|209890.1|852
1639489500000|2021-12-14 13:45:00|209997.7|209947.7|210264.9|210114.9|210264.9|210155.7|209973.5|209871.6|921
1639489800000|2021-12-14 13:50:00|210266.4|210116.4|210174.3|210124.3|210267.5|210149.7|210087|209991.8|822
1639490100000|2021-12-14 13:55:00|210177.4|210127.4|210350.6|210200.6|210361.2|210251.5|210174.7|210124.7|739
1639490400000|2021-12-14 14:00:00|210352.9|210202.9|210122.8|210072.8|210395.5|210269.3|210119.1|210015.5|789
1639490700000|2021-12-14 14:05:00|210121.3|210071.3|210312.8|210262.8|210379.9|210282.1|210121.3|210020.7|747
1639491000000|2021-12-14 14:10:00|210314.3|210264.3|210352.3|210302.3|210542.4|210440.8|210306.1|210198.9|908
1639491300000|2021-12-14 14:15:00|210350.2|210300.2|210419.2|210269.2|210454|210354|210199.5|210093.7|908
1639491600000|2021-12-14 14:20:00|210418.4|210268.4|210578.4|210428.4|210580.2|210474.2|210354.5|210255|788
1639491900000|2021-12-14 14:25:00|210577.3|210427.3|210654.5|210504.5|210712.1|210613.3|210558.5|210426.5|911
1639492200000|2021-12-14 14:30:00|210673.4|210523.4|210651.2|210501.2|210771.6|210666.1|210511.3|210416.3|1028
1639492500000|2021-12-14 14:35:00|210651.1|210501.1|210626.6|210476.6|210720.2|210607.1|210527.1|210430.9|989
1639492800000|2021-12-14 14:40:00|210625.3|210475.3|210480.7|210330.7|210625.3|210518.8|210367|210265.7|1024
1639493100000|2021-12-14 14:45:00|210478|210328|210543.5|210393.5|210649.4|210551.8|210431.9|210326.6|952
1639493400000|2021-12-14 14:50:00|210542.7|210392.7|210535.8|210385.8|210667.8|210564.9|210466.7|210353.9|1031
1639493700000|2021-12-14 14:55:00|210538.2|210388.2|210411.9|210361.9|210581.3|210467.9|210337.8|210235.4|1056
1639494000000|2021-12-14 15:00:00|210410.9|210360.9|210833.5|210683.5|210833.5|210683.5|210406|210313.8|969
1639494300000|2021-12-14 15:05:00|210843.7|210693.7|210721.4|210671.4|210875.2|210725.2|210645.8|210541.6|918
1639494600000|2021-12-14 15:10:00|210722.4|210672.4|210934.9|210784.9|210994.4|210888.9|210677.9|210583.1|894
1639494900000|2021-12-14 15:15:00|210938.8|210788.8|210866.5|210716.5|210983.1|210875.7|210665.5|210569.5|894
1639495200000|2021-12-14 15:20:00|210819.3|210769.3|210820.2|210670.2|210905.7|210801.5|210663.9|210575.9|980
1639495500000|2021-12-14 15:25:00|210822.3|210672.3|210851.3|210801.3|210909.7|210805.3|210709.5|210559.5|953
1639495800000|2021-12-14 15:30:00|210853.8|210803.8|211158.3|211008.3|211192.3|211087.8|210853.8|210760.3|905
1639496100000|2021-12-14 15:35:00|211107.6|211057.6|211206.8|211156.8|211400.6|211265.1|211107.6|211023.4|997
1639496400000|2021-12-14 15:40:00|211204.7|211154.7|211515|211465|211632.9|211504|211187.2|211106.7|971
1639496700000|2021-12-14 15:45:00|211516.6|211466.6|211662.7|211512.7|211721.7|211620.7|211445.1|211295.1|983
1639497000000|2021-12-14 15:50:00|211663.7|211513.7|211820.6|211770.6|211962.4|211812.4|211526.2|211421.4|972
1639497300000|2021-12-14 15:55:00|211898|211748|212040.7|211990.7|212144.3|212090.4|211827|211721.5|1029
1639497600000|2021-12-14 16:00:00|212039|211989|211784.2|211734.2|212055.7|211994.7|211765.1|211661.8|1041
1639497900000|2021-12-14 16:05:00|211784.6|211734.6|211779.2|211629.2|211830.3|211761.6|211575.5|211440.7|966
1639498200000|2021-12-14 16:10:00|211775.7|211625.7|211795.9|211745.9|211860.1|211787.1|211628.6|211525.7|880
1639498500000|2021-12-14 16:15:00|211797.8|211747.8|211753.1|211703.1|211805.2|211748.3|211651.6|211561.3|848
1639498800000|2021-12-14 16:20:00|211753.6|211703.6|211836|211786|211884.1|211790.6|211638.9|211553.3|858
1639499100000|2021-12-14 16:25:00|211836.5|211786.5|211810.5|211760.5|211894.3|211796.1|211638.1|211520.3|858
1639499400000|2021-12-14 16:30:00|211796|211746|212001.6|211951.6|212026.5|211951.9|211755|211663|925
1639499700000|2021-12-14 16:35:00|212002.4|211952.4|211830|211780|212034.6|211954.4|211825|211732.6|910
1639500000000|2021-12-14 16:40:00|211830.1|211780.1|212003.7|211853.7|212054.2|211958.3|211820.8|211721|850
1639500300000|2021-12-14 16:45:00|212003.8|211853.8|212330.8|212180.8|212338.1|212238.7|211860.6|211760.2|893
1639500600000|2021-12-14 16:50:00|212334.2|212184.2|212196.6|212046.6|212444.2|212312.1|212174.4|212036.2|868
1639500900000|2021-12-14 16:55:00|212195.8|212045.8|212094.6|212044.6|212276.1|212166.6|212086.6|211987.2|814
1639501200000|2021-12-14 17:00:00|212098.2|212048.2|212075.7|211925.7|212159.7|212056.5|211944.3|211857.8|780
1639501500000|2021-12-14 17:05:00|212071.6|211921.6|212085.2|211935.2|212128.8|212025.5|211856|211782.1|967
1639501800000|2021-12-14 17:10:00|212083.4|211933.4|212202.8|212052.8|212230.8|212126.2|211994.1|211891.1|856
1639502100000|2021-12-14 17:15:00|212204.6|212054.6|212056.9|211906.9|212292.4|212192.8|211955.6|211859.1|822
1639502400000|2021-12-14 17:20:00|212055|211905|211950|211800|212058.3|211962.9|211781.1|211695.7|885
1639502700000|2021-12-14 17:25:00|211951|211801|211858.4|211708.4|212018.1|211891.9|211755.3|211661.8|881
1639503000000|2021-12-14 17:30:00|211861.8|211711.8|211908.9|211758.9|212012.8|211914.7|211789.4|211705.6|857
1639503300000|2021-12-14 17:35:00|211908.3|211758.3|212044.6|211994.6|212153.9|212047.6|211845.2|211745.7|907
1639503600000|2021-12-14 17:40:00|212043.8|211993.8|212254.1|212104.1|212281.7|212216.4|211993.2|211918.5|737
1639503900000|2021-12-14 17:45:00|212254.2|212104.2|212013.7|211963.7|212254.3|212104.3|211915.2|211827.9|770
1639504200000|2021-12-14 17:50:00|212013.4|211963.4|212118.6|212068.6|212118.9|212068.9|211980.1|211881.7|682
1639504500000|2021-12-14 17:55:00|212117.2|212067.2|212286.9|212136.9|212286.9|212136.9|212016.6|211922.3|771
1639504800000|2021-12-14 18:00:00|212288|212138|212296.7|212246.7|212504.3|212376.4|212257.4|212134|844
1639505100000|2021-12-14 18:05:00|212296.6|212246.6|212221|212071|212350.7|212247.8|212129.3|212034.2|820
1639505400000|2021-12-14 18:10:00|212222.9|212072.9|212240.9|212090.9|212243.5|212104.4|212083.4|211951.2|855
1639505700000|2021-12-14 18:15:00|212241.3|212091.3|212061.2|212011.2|212250.1|212134.5|211946.4|211840|856
1639506000000|2021-12-14 18:20:00|212069.8|212019.8|212157.2|212107.2|212251|212113.7|212051.4|211960.6|742
1639506300000|2021-12-14 18:25:00|212156.8|212106.8|212067.5|212017.5|212272.4|212173.1|212066.7|211968.7|745
1639506600000|2021-12-14 18:30:00|212072.7|212022.7|212180.4|212030.4|212235.8|212130.6|212034.3|211923.9|725
1639506900000|2021-12-14 18:35:00|212180.6|212030.6|212082.7|212032.7|212205.5|212104.6|212018.7|211912|695
1639507200000|2021-12-14 18:40:00|212082.8|212032.8|212128.4|212078.4|212262.9|212167.6|212024.3|211926.5|737
1639507500000|2021-12-14 18:45:00|212127.6|212077.6|212217.5|212167.5|212256.5|212171.6|212077.5|211976.1|703
1639507800000|2021-12-14 18:50:00|212217.1|212167.1|212229.1|212079.1|212319.7|212214.2|212174.8|212064|770
1639508100000|2021-12-14 18:55:00|212228.4|212078.4|212305.2|212255.2|212349.1|212297.1|212158.2|212059.4|748
1639508400000|2021-12-14 19:00:00|212296.3|212246.3|212213.7|212163.7|212356|212265.4|212208.4|212135.2|790
1639508700000|2021-12-14 19:05:00|212212.7|212162.7|212238.4|212088.4|212332.5|212227.2|212174.9|212075.2|860
1639509000000|2021-12-14 19:10:00|212237.5|212087.5|212187.1|212037.1|212257.7|212149.9|212059.4|211965.4|837
1639509300000|2021-12-14 19:15:00|212186.7|212036.7|212089.8|211939.8|212187.9|212078.3|212009.6|211911.1|904
1639509600000|2021-12-14 19:20:00|212085.5|211935.5|212148.1|211998.1|212205.9|212102.1|212058.8|211918.1|844
1639509900000|2021-12-14 19:25:00|212148.2|211998.2|212267.5|212117.5|212270.1|212143.5|212055.6|211958|775
1639510200000|2021-12-14 19:30:00|212267.1|212117.1|212262.9|212112.9|212267.6|212171.9|212158.2|212059.7|767
1639510500000|2021-12-14 19:35:00|212262.7|212112.7|212427.2|212277.2|212497.9|212393.2|212211.8|212107.8|734
1639510800000|2021-12-14 19:40:00|212427.6|212277.6|212311.9|212261.9|212429|212312.5|212300.1|212192|701
1639511100000|2021-12-14 19:45:00|212311.6|212261.6|212432.3|212282.3|212451.3|212346|212250.5|212153.4|711
1639511400000|2021-12-14 19:50:00|212443.6|212293.6|212536.1|212386.1|212539.6|212389.6|212378|212260.2|654
1639511700000|2021-12-14 19:55:00|212535.6|212385.6|212785.5|212635.5|212819.7|212708.4|212527.2|212383.9|807
1639512000000|2021-12-14 20:00:00|212794.8|212644.8|212797.6|212647.6|212834.5|212684.5|212600.8|212498.3|884
1639512300000|2021-12-14 20:05:00|212800.4|212650.4|212791.5|212641.5|212885.6|212761.5|212738.2|212635.7|681
1639512600000|2021-12-14 20:10:00|212797.2|212647.2|212646.1|212496.1|212801.1|212703|212632.3|212488.9|777
1639512900000|2021-12-14 20:15:00|212641.5|212491.5|212761.8|212611.8|212783.4|212682.6|212585.2|212480|766
1639513200000|2021-12-14 20:20:00|212759.6|212609.6|212861.7|212711.7|212874|212724|212719.8|212598.5|846
1639513500000|2021-12-14 20:25:00|212862.6|212712.6|212770.2|212620.2|212879.7|212763.3|212765.3|212615.3|840
1639513800000|2021-12-14 20:30:00|212770.5|212620.5|212746.8|212596.8|212796.4|212653|212701.6|212591.8|805
1639514100000|2021-12-14 20:35:00|212747.2|212597.2|212534.8|212384.8|212750.6|212600.6|212531.3|212381.3|758
1639514400000|2021-12-14 20:40:00|212535|212385|212544.1|212394.1|212570.4|212444.6|212454|212304|811
1639514700000|2021-12-14 20:45:00|212545.3|212395.3|212537.5|212387.5|212554.6|212404.6|212531|212381|701
1639515000000|2021-12-14 20:50:00|212541.7|212391.7|212555.8|212405.8|212559.9|212466.1|212502.4|212365.8|755
1639515300000|2021-12-14 20:55:00|212554.8|212404.8|212476.6|212326.6|212560.7|212410.7|212472.5|212322.5|733
1639515600000|2021-12-14 21:00:00|212474.3|212324.3|212601.7|212451.7|212628|212478|212474.3|212324.3|875
1639515900000|2021-12-14 21:05:00|212605.9|212455.9|212678.3|212528.3|212690.4|212540.4|212590.6|212440.6|691
1639516200000|2021-12-14 21:10:00|212680.2|212530.2|212668.6|212518.6|212690.4|212540.4|212653.1|212503.1|458
1639516500000|2021-12-14 21:15:00|212667.8|212517.8|212670.3|212520.3|212693.9|212543.9|212658.8|212508.8|434
1639516800000|2021-12-14 21:20:00|212668.8|212518.8|212626.9|212476.9|212717.9|212567.9|212618|212468|623
1639517100000|2021-12-14 21:25:00|212628|212478|212594.6|212444.6|212629.9|212479.9|212534.6|212384.6|678
1639517400000|2021-12-14 21:30:00|212596.5|212446.5|212581.4|212431.4|212611.1|212461.1|212567.4|212417.4|413
1639517700000|2021-12-14 21:35:00|212585.5|212435.5|212526.7|212376.7|212593.7|212443.7|212520|212370|492
1639518000000|2021-12-14 21:40:00|212525.6|212375.6|212365.3|212215.3|212550.8|212400.8|212363.2|212213.2|675
1639518300000|2021-12-14 21:45:00|212362.7|212212.7|212454.2|212304.2|212496.4|212346.4|212337.1|212187.1|684
1639518600000|2021-12-14 21:50:00|212454.3|212304.3|212424.7|212274.7|212545.9|212395.9|212399.1|212229.9|659
1639518900000|2021-12-14 21:55:00|212416.3|212266.3|212496.6|212199.6|212530|212276|212369.7|212164.4|451
1639519200000|2021-12-14 22:00:00|212470.2|212173.2|212344.6|212047.6|212535|212238|212328.5|212031.5|55
1639519500000|2021-12-14 22:05:00|212345.4|212048.4|212405.1|212108.1|212418|212121|212345.4|212048.4|68
1639519800000|2021-12-14 22:10:00|212383.9|212086.9|212393.2|212096.2|212420.5|212123.5|212324.1|212027.1|305
1639520100000|2021-12-14 22:15:00|212392.5|212095.5|212368|212071|212469.8|212172.8|212279.3|211982.3|236
1639520400000|2021-12-14 22:20:00|212356.4|212059.4|212361.8|212064.8|212408.4|212111.4|212264.7|211967.7|228
1639520700000|2021-12-14 22:25:00|212357|212060|212385.2|212088.2|212400.5|212103.5|212251.4|211954.4|209
1639521000000|2021-12-14 22:30:00|212388.2|212091.2|212349.4|212052.4|212398.2|212101.2|212283.1|211986.1|234
1639521300000|2021-12-14 22:35:00|212312.6|212015.6|212301.1|212004.1|212395.4|212098.4|212250.2|211953.2|180
1639521600000|2021-12-14 22:40:00|212314.6|212017.6|212376.9|212079.9|212386.9|212089.9|212247.2|211950.2|154
1639521900000|2021-12-14 22:45:00|212300.7|212003.7|212388.9|212091.9|212390.3|212093.3|212206.9|211909.9|144
1639522200000|2021-12-14 22:50:00|212382.2|212085.2|212209.8|211912.8|212393.1|212096.1|212209.8|211912.8|160
1639522500000|2021-12-14 22:55:00|212300.6|212003.6|212344.3|212047.3|212396.1|212099.1|212220.5|211923.5|194
1639522800000|2021-12-14 23:00:00|212381.9|212084.9|212494.4|212197.4|212537|212268|212344.4|212047.4|561
1639523100000|2021-12-14 23:05:00|212490|212193|212416.9|212266.9|212545|212305.1|212395.4|212159.1|397
1639523400000|2021-12-14 23:10:00|212479.9|212214.6|212482.6|212216.2|212522.3|212309.2|212409.1|212119|352
1639523700000|2021-12-14 23:15:00|212466.2|212169.2|212466.1|212169.1|212526.2|212301.6|212405.4|212159|558
1639524000000|2021-12-14 23:20:00|212473.4|212176.4|212510.4|212249.6|212535.4|212249.6|212439.9|212142.9|634
1639524300000|2021-12-14 23:25:00|212516.8|212242.8|212498.2|212227.2|212527.6|212310.4|212415.7|212137.6|620
1639524600000|2021-12-14 23:30:00|212482.1|212219.2|212459.3|212162.3|212517.7|212280|212397.5|212100.5|332
1639524900000|2021-12-14 23:35:00|212457.7|212160.7|212457.8|212160.8|212505.5|212218.3|212425.7|212128.7|267
1639525200000|2021-12-14 23:40:00|212468.9|212203.4|212404.4|212254.4|212489.3|212280.8|212401.4|212141.7|408
1639525500000|2021-12-14 23:45:00|212408.1|212258.1|212426.4|212166|212457.1|212258.6|212372.6|212158|324
1639525800000|2021-12-14 23:50:00|212422.7|212169.2|212386.6|212236.6|212435|212248.4|212367|212130.7|277
1639526100000|2021-12-14 23:55:00|212388.6|212238.6|212397.7|212247.7|212435.9|212269|212367.9|212163.9|316
1639526400000|2021-12-15 00:00:00|212400.9|212250.9|212311.9|212161.9|212408.7|212258.7|212303|212153|723
1639526700000|2021-12-15 00:05:00|212312.1|212162.1|212323.5|212173.5|212348.3|212198.3|212292.9|212142.9|676
1639527000000|2021-12-15 00:10:00|212323.6|212173.6|212320.8|212170.8|212330|212180|212283.7|212133.7|351
1639527300000|2021-12-15 00:15:00|212322.2|212172.2|212334.4|212184.4|212346.9|212196.9|212297.2|212147.2|637
1639527600000|2021-12-15 00:20:00|212334.3|212184.3|212322.1|212172.1|212344.1|212194.1|212318.6|212168.6|659
1639527900000|2021-12-15 00:25:00|212322.7|212172.7|212261.2|212111.2|212334.6|212184.6|212250.9|212100.9|775
1639528200000|2021-12-15 00:30:00|212258.8|212108.8|212283.8|212133.8|212297.4|212147.4|212255.8|212105.8|714
1639528500000|2021-12-15 00:35:00|212285.9|212135.9|212210.9|212060.9|212303.7|212153.7|212164.7|212014.7|499
1639528800000|2021-12-15 00:40:00|212210.2|212060.2|212199.3|212049.3|212215.3|212065.3|212168.6|212018.6|436
1639529100000|2021-12-15 00:45:00|212197.8|212047.8|212250|212100|212275.6|212125.6|212197.4|212047.4|486
1639529400000|2021-12-15 00:50:00|212250.7|212100.7|212268.4|212118.4|212293.3|212143.3|212229.6|212079.6|441
1639529700000|2021-12-15 00:55:00|212264.7|212114.7|212358.1|212208.1|212372.9|212222.9|212251.6|212101.6|771
1639530000000|2021-12-15 01:00:00|212356.2|212206.2|212401.5|212251.5|212412.5|212262.5|212333.4|212183.4|869
1639530300000|2021-12-15 01:05:00|212395.1|212245.1|212382.1|212232.1|212407.5|212257.5|212376.5|212226.5|781
1639530600000|2021-12-15 01:10:00|212382.8|212232.8|212393.4|212243.4|212409.2|212259.2|212374.5|212224.5|801
1639530900000|2021-12-15 01:15:00|212392|212242|212432.5|212282.5|212439.5|212289.5|212389.4|212239.4|858
1639531200000|2021-12-15 01:20:00|212432.7|212282.7|212391|212241|212433|212283|212380.8|212230.8|941
1639531500000|2021-12-15 01:25:00|212397.6|212247.6|212428.4|212278.4|212439.5|212289.5|212376.6|212226.6|898
1639531800000|2021-12-15 01:30:00|212427.7|212277.7|212402.2|212252.2|212444.4|212294.4|212381.5|212231.5|848
1639532100000|2021-12-15 01:35:00|212402.6|212252.6|212409.1|212259.1|212440.7|212290.7|212400.4|212250.4|678
1639532400000|2021-12-15 01:40:00|212409.4|212259.4|212377|212227|212409.5|212259.5|212370.8|212220.8|736
1639532700000|2021-12-15 01:45:00|212375.8|212225.8|212349.2|212199.2|212380.3|212230.3|212341.8|212191.8|705
1639533000000|2021-12-15 01:50:00|212348.7|212198.7|212329.3|212179.3|212361.7|212211.7|212323.6|212173.6|758
1639533300000|2021-12-15 01:55:00|212327.8|212177.8|212309.1|212159.1|212330.2|212180.2|212288.9|212138.9|702
1639533600000|2021-12-15 02:00:00|212309.9|212159.9|212307.3|212157.3|212321.8|212171.8|212277.3|212127.3|676
1639533900000|2021-12-15 02:05:00|212308.4|212158.4|212362.9|212212.9|212367|212217|212301.7|212151.7|612
1639534200000|2021-12-15 02:10:00|212363.5|212213.5|212341.2|212191.2|212390.2|212240.2|212334.9|212184.9|680
1639534500000|2021-12-15 02:15:00|212340.1|212190.1|212380|212230|212389|212239|212320.9|212170.9|608
1639534800000|2021-12-15 02:20:00|212383.2|212233.2|212369.8|212219.8|212404.9|212254.9|212362.6|212212.6|637
1639535100000|2021-12-15 02:25:00|212368.5|212218.5|212372.2|212222.2|212382.9|212232.9|212361.4|212211.4|507
1639535400000|2021-12-15 02:30:00|212370.7|212220.7|212299.9|212149.9|212387.3|212237.3|212273.8|212123.8|767
1639535700000|2021-12-15 02:35:00|212300.5|212150.5|212295.2|212145.2|212329|212179|212288.3|212138.3|581
1639536000000|2021-12-15 02:40:00|212294.7|212144.7|212328.1|212178.1|212340.2|212190.2|212289.3|212139.3|709
1639536300000|2021-12-15 02:45:00|212327.7|212177.7|212328.7|212178.7|212334|212184|212305|212155|513
1639536600000|2021-12-15 02:50:00|212328.9|212178.9|212327.2|212177.2|212332.8|212182.8|212302.4|212152.4|523
1639536900000|2021-12-15 02:55:00|212326.9|212176.9|212321.8|212171.8|212334.2|212184.2|212300.6|212150.6|531
1639537200000|2021-12-15 03:00:00|212325.3|212175.3|212286.5|212136.5|212329.7|212179.7|212274.1|212124.1|602
1639537500000|2021-12-15 03:05:00|212287.2|212137.2|212292.7|212142.7|212296.1|212146.1|212269.9|212119.9|543
1639537800000|2021-12-15 03:10:00|212292.4|212142.4|212287.6|212137.6|212295.1|212145.1|212274.4|212124.4|566
1639538100000|2021-12-15 03:15:00|212290.1|212140.1|212345.4|212195.4|212367.1|212217.1|212279.6|212129.6|721
1639538400000|2021-12-15 03:20:00|212348.6|212198.6|212331.8|212181.8|212350.8|212200.8|212320.7|212170.7|657
1639538700000|2021-12-15 03:25:00|212332.6|212182.6|212353.9|212203.9|212365.2|212215.2|212331.2|212181.2|592
1639539000000|2021-12-15 03:30:00|212354.5|212204.5|212340.1|212190.1|212364.8|212214.8|212330.4|212180.4|540
1639539300000|2021-12-15 03:35:00|212329.4|212179.4|212342.9|212192.9|212396.1|212246.1|212316.9|212166.9|425
1639539600000|2021-12-15 03:40:00|212343.2|212193.2|212309.9|212159.9|212348.9|212198.9|212294.5|212144.5|415
1639539900000|2021-12-15 03:45:00|212312.7|212162.7|212329.7|212179.7|212333.9|212183.9|212305.4|212155.4|575
1639540200000|2021-12-15 03:50:00|212333.3|212183.3|212309.2|212159.2|212334.8|212184.8|212297.2|212147.2|635
1639540500000|2021-12-15 03:55:00|212308.9|212158.9|212322.3|212172.3|212326.6|212176.6|212298.9|212148.9|636
1639540800000|2021-12-15 04:00:00|212322.7|212172.7|212286.2|212136.2|212326|212176|212275.9|212125.9|561
1639541100000|2021-12-15 04:05:00|212286.1|212136.1|212258.3|212108.3|212294|212144|212254.6|212104.6|489
1639541400000|2021-12-15 04:10:00|212258.8|212108.8|212259.3|212109.3|212267.3|212117.3|212235|212085|597
1639541700000|2021-12-15 04:15:00|212255.7|212105.7|212260.6|212110.6|212271.3|212121.3|212250|212100|636
1639542000000|2021-12-15 04:20:00|212259.6|212109.6|212265.2|212115.2|212267.3|212117.3|212245.2|212095.2|405
1639542300000|2021-12-15 04:25:00|212265.3|212115.3|212260.4|212110.4|212266.2|212116.2|212247.8|212097.8|484
1639542600000|2021-12-15 04:30:00|212260|212110|212258.2|212108.2|212268.3|212118.3|212249.7|212099.7|440
1639542900000|2021-12-15 04:35:00|212255.6|212105.6|212264|212114|212265.5|212115.5|212245.2|212095.2|485
1639543200000|2021-12-15 04:40:00|212258.7|212108.7|212279.6|212129.6|212304.3|212154.3|212252.3|212102.3|508
1639543500000|2021-12-15 04:45:00|212280.9|212130.9|212276.7|212126.7|212290.8|212140.8|212259.4|212109.4|634
1639543800000|2021-12-15 04:50:00|212277.6|212127.6|212274.1|212124.1|212281.3|212131.3|212250.5|212100.5|454
1639544100000|2021-12-15 04:55:00|212275.9|212125.9|212281.3|212131.3|212288.9|212138.9|212262.1|212112.1|426
1639544400000|2021-12-15 05:00:00|212283.1|212133.1|212277.8|212127.8|212294.7|212144.7|212270.9|212120.9|757
1639544700000|2021-12-15 05:05:00|212277.3|212127.3|212296.9|212146.9|212297.7|212147.7|212265.8|212115.8|693
1639545000000|2021-12-15 05:10:00|212296.7|212146.7|212288.5|212138.5|212324|212174|212271|212121|814
1639545300000|2021-12-15 05:15:00|212287.9|212137.9|212270.2|212120.2|212296.4|212146.4|212244.5|212094.5|828
1639545600000|2021-12-15 05:20:00|212271.6|212121.6|212287.5|212137.5|212301.6|212151.6|212268.3|212118.3|661
1639545900000|2021-12-15 05:25:00|212287.9|212137.9|212266.3|212116.3|212290.8|212140.8|212262.2|212112.2|656
1639546200000|2021-12-15 05:30:00|212271.6|212121.6|212189.8|212039.8|212284.9|212134.9|212180.7|212030.7|693
1639546500000|2021-12-15 05:35:00|212189.7|212039.7|212196.4|212046.4|212202.5|212052.5|212177.9|212027.9|251
1639546800000|2021-12-15 05:40:00|212195|212045|212194.4|212044.4|212203.6|212102.6|212143|212029.4|201
1639547100000|2021-12-15 05:45:00|212195.7|212045.7|212195.5|212045.5|212196.8|212046.8|212169.3|212019.3|278
1639547400000|2021-12-15 05:50:00|212195.3|212045.3|212201.2|212051.2|212208.3|212058.3|212178.4|212028.4|347
1639547700000|2021-12-15 05:55:00|212200.8|212050.8|212203.3|212053.3|212214.1|212064.1|212189.6|212039.6|489
1639548000000|2021-12-15 06:00:00|212202.6|212052.6|212174.8|212024.8|212203.4|212053.4|212165.9|212015.9|580
1639548300000|2021-12-15 06:05:00|212175.1|212025.1|212175.2|212025.2|212186.2|212036.2|212158|212008|606
1639548600000|2021-12-15 06:10:00|212176.3|212026.3|212188.3|212038.3|212200.2|212050.2|212159|212009|612
1639548900000|2021-12-15 06:15:00|212188.7|212038.7|212185|212035|212199.9|212049.9|212168.7|212018.7|535
1639549200000|2021-12-15 06:20:00|212185.6|212035.6|212172.9|212022.9|212197.5|212047.5|212164.7|212014.7|558
1639549500000|2021-12-15 06:25:00|212173.9|212023.9|212166.3|212016.3|212195.9|212045.9|212158.4|212008.4|540
1639549800000|2021-12-15 06:30:00|212168.6|212018.6|212166.9|212016.9|212183|212033|212160.2|212010.2|582
1639550100000|2021-12-15 06:35:00|212166.4|212016.4|212156.9|212006.9|212172.5|212022.5|212149.2|211999.2|609
1639550400000|2021-12-15 06:40:00|212156.2|212006.2|212138.1|211988.1|212161.6|212011.6|212104.1|211954.1|507
1639550700000|2021-12-15 06:45:00|212137.8|211987.8|212134.9|211984.9|212144.2|211994.2|212123.3|211973.3|373
1639551000000|2021-12-15 06:50:00|212141.4|211991.4|212149.6|211999.6|212161.9|212011.9|212128.5|211978.5|520
1639551300000|2021-12-15 06:55:00|212146.6|211996.6|212108.9|211958.9|212158.8|212008.8|212105.1|211955.1|664
1639551600000|2021-12-15 07:00:00|212111.9|211961.9|212287.3|212137.3|212311.7|212161.7|212101.8|211951.8|818
1639551900000|2021-12-15 07:05:00|212287.1|212137.1|212258.9|212108.9|212288.7|212138.7|212215.1|212065.1|713
1639552200000|2021-12-15 07:10:00|212258.8|212108.8|212278.3|212128.3|212314.8|212164.8|212258.8|212108.8|846
1639552500000|2021-12-15 07:15:00|212279.3|212129.3|212191.5|212041.5|212299.6|212149.6|212163.4|212013.4|707
1639552800000|2021-12-15 07:20:00|212206.4|212056.4|212245.7|212095.7|212276|212126|212192.9|212042.9|709
1639553100000|2021-12-15 07:25:00|212247.5|212097.5|212262.3|212112.3|212272.8|212122.8|212245.1|212095.1|662
1639553400000|2021-12-15 07:30:00|212261.7|212111.7|212288.8|212138.8|212297.3|212147.3|212255.7|212105.7|509
1639553700000|2021-12-15 07:35:00|212291.2|212141.2|212232.3|212082.3|212291.3|212141.3|212203.4|212053.4|583
1639554000000|2021-12-15 07:40:00|212232.4|212082.4|212259.1|212109.1|212264.7|212114.7|212217.8|212067.8|579
1639554300000|2021-12-15 07:45:00|212259|212109|212300.3|212150.3|212318.7|212168.7|212246.3|212096.3|691
1639554600000|2021-12-15 07:50:00|212285.4|212135.4|212342.9|212192.9|212348.4|212198.4|212214.4|212064.4|846
1639554900000|2021-12-15 07:55:00|212342.6|212192.6|212465.4|212315.4|212475.8|212325.8|212311|212161|983
1639555200000|2021-12-15 08:00:00|212469.6|212319.6|212348.6|212198.6|212469.6|212319.6|212315.9|212165.9|866
1639555500000|2021-12-15 08:05:00|212346.8|212196.8|212290.7|212140.7|212350.5|212200.5|212244.5|212114.7|839
1639555800000|2021-12-15 08:10:00|212290.5|212140.5|212370.6|212220.6|212414.2|212264.2|212283.6|212133.6|796
1639556100000|2021-12-15 08:15:00|212375|212225|212229.9|212079.9|212382.2|212232.2|212219.4|212069.4|662
1639556400000|2021-12-15 08:20:00|212230.1|212080.1|212283.6|212133.6|212292.3|212142.3|212229.8|212079.8|635
1639556700000|2021-12-15 08:25:00|212284.3|212134.3|212384.8|212234.8|212386.3|212236.3|212282.6|212132.6|725
1639557000000|2021-12-15 08:30:00|212385.2|212235.2|212394|212244|212433.6|212283.6|212333.8|212183.8|810
1639557300000|2021-12-15 08:35:00|212394.3|212244.3|212426.3|212276.3|212456|212329.9|212374.5|212229.1|805
1639557600000|2021-12-15 08:40:00|212425.8|212275.8|212250.1|212100.1|212426.5|212276.5|212191.5|212041.5|805
1639557900000|2021-12-15 08:45:00|212249.5|212099.5|212266.1|212116.1|212299.8|212158.5|212139|211995.1|886
1639558200000|2021-12-15 08:50:00|212265.5|212115.5|212216.9|212066.9|212276.8|212127.5|212177.5|212054.6|676
1639558500000|2021-12-15 08:55:00|212216.3|212066.3|212247.8|212097.8|212251.3|212101.3|212201.7|212051.7|795
1639558800000|2021-12-15 09:00:00|212243.2|212093.2|212364.9|212214.9|212372.2|212222.2|212243.2|212093.2|843
1639559100000|2021-12-15 09:05:00|212366.6|212216.6|212341.5|212191.5|212378.2|212228.2|212332.7|212182.7|719
1639559400000|2021-12-15 09:10:00|212342.5|212192.5|212262.4|212112.4|212343.9|212193.9|212255.2|212105.2|800
1639559700000|2021-12-15 09:15:00|212260.6|212110.6|212201.3|212051.3|212266|212154.3|212158.7|212008.7|867
1639560000000|2021-12-15 09:20:00|212201.6|212051.6|212214.2|212064.2|212244.9|212094.9|212194.5|212044.5|784
1639560300000|2021-12-15 09:25:00|212211.1|212061.1|212263.4|212113.4|212275.6|212125.6|212211.1|212061.1|777
1639560600000|2021-12-15 09:30:00|212262.7|212112.7|212277|212127|212277|212127|212253.5|212103.5|754
1639560900000|2021-12-15 09:35:00|212278.9|212128.9|212263|212113|212281.2|212131.2|212236.2|212086.2|848
1639561200000|2021-12-15 09:40:00|212264.4|212114.4|212367.8|212217.8|212371.4|212221.4|212264.4|212114.4|767
1639561500000|2021-12-15 09:45:00|212367.9|212217.9|212386.8|212236.8|212396.5|212246.5|212361.1|212211.1|721
1639561800000|2021-12-15 09:50:00|212388|212238|212439.8|212289.8|212443.8|212293.8|212379.9|212229.9|725
1639562100000|2021-12-15 09:55:00|212438.9|212288.9|212279.7|212129.7|212450.2|212300.2|212269|212119|735
1639562400000|2021-12-15 10:00:00|212280.2|212130.2|212315.4|212165.4|212406.7|212256.7|212278.9|212128.9|797
1639562700000|2021-12-15 10:05:00|212312.6|212162.6|212262.6|212112.6|212328.1|212178.1|212220.7|212070.7|647
1639563000000|2021-12-15 10:10:00|212263.9|212113.9|212315.5|212165.5|212336.5|212186.5|212257.2|212107.2|732
1639563300000|2021-12-15 10:15:00|212315.4|212165.4|212251.5|212101.5|212355.6|212205.6|212227.1|212077.1|801
1639563600000|2021-12-15 10:20:00|212254.9|212104.9|212316.1|212166.1|212319.2|212185|212235|212100.5|763
1639563900000|2021-12-15 10:25:00|212316|212166|212299.2|212149.2|212333|212183|212289.5|212139.5|852
1639564200000|2021-12-15 10:30:00|212298.3|212148.3|212181.2|212031.2|212311.6|212161.6|212175.9|212025.9|808
1639564500000|2021-12-15 10:35:00|212181.5|212031.5|212172.5|212022.5|212191.5|212041.5|212155.6|212005.6|709
1639564800000|2021-12-15 10:40:00|212179|212029|212194.6|212044.6|212197|212047|212154.4|212004.4|682
1639565100000|2021-12-15 10:45:00|212196.5|212046.5|212178.4|212028.4|212212.7|212093.6|212143.6|212016.8|842
1639565400000|2021-12-15 10:50:00|212178.9|212028.9|212247.2|212097.2|212247.9|212097.9|212177.9|212027.9|758
1639565700000|2021-12-15 10:55:00|212247.9|212097.9|212307.8|212157.8|212310.1|212160.1|212209.7|212083.7|890
1639566000000|2021-12-15 11:00:00|212306.7|212156.7|212335.4|212185.4|212376.3|212226.3|212285.7|212135.7|851
1639566300000|2021-12-15 11:05:00|212335.9|212185.9|212370.9|212220.9|212406.5|212256.5|212297.6|212147.6|901
1639566600000|2021-12-15 11:10:00|212371.3|212221.3|212366.2|212216.2|212385.4|212235.4|212327.2|212177.2|674
1639566900000|2021-12-15 11:15:00|212366.7|212216.7|212443.4|212293.4|212446.6|212296.6|212361.9|212211.9|648
1639567200000|2021-12-15 11:20:00|212442.5|212292.5|212395.1|212245.1|212447|212297|212394.9|212244.9|880
1639567500000|2021-12-15 11:25:00|212390.3|212240.3|212499|212349|212535.5|212385.5|212382|212232|706
1639567800000|2021-12-15 11:30:00|212498|212348|212489.5|212339.5|212535.8|212385.8|212481.7|212331.7|861
1639568100000|2021-12-15 11:35:00|212489|212339|212508.2|212358.2|212519.2|212369.2|212446|212296|776
1639568400000|2021-12-15 11:40:00|212508.7|212358.7|212602.1|212452.1|212653.1|212503.1|212503.7|212353.7|735
1639568700000|2021-12-15 11:45:00|212606|212456|212641.7|212491.7|212645.6|212495.6|212588.5|212438.5|721
1639569000000|2021-12-15 11:50:00|212648|212498|212643.6|212493.6|212648.2|212498.2|212629|212479|571
1639569300000|2021-12-15 11:55:00|212647.1|212497.1|212606.7|212456.7|212647.4|212497.4|212592.5|212442.5|589
1639569600000|2021-12-15 12:00:00|212610.4|212460.4|212347|212197|212615.8|212465.8|212335.3|212185.3|763
1639569900000|2021-12-15 12:05:00|212346.1|212196.1|212409.6|212259.6|212416.3|212266.3|212338.1|212188.1|767
1639570200000|2021-12-15 12:10:00|212407.8|212257.8|212381.4|212231.4|212495.1|212345.1|212377|212227|705
1639570500000|2021-12-15 12:15:00|212381.8|212231.8|212401.5|212251.5|212465.5|212320.3|212337.3|212225.5|850
1639570800000|2021-12-15 12:20:00|212400.9|212250.9|212350.1|212200.1|212416.8|212313|212314.5|212192.1|869
1639571100000|2021-12-15 12:25:00|212352.2|212202.2|212207.1|212057.1|212371.9|212222.4|212174.5|212048.3|868
1639571400000|2021-12-15 12:30:00|212208.6|212058.6|212138.2|211988.2|212215.4|212103|211991.5|211893.6|875
1639571700000|2021-12-15 12:35:00|212138.9|211988.9|212119.8|211969.8|212138.9|212034.1|212063.7|211954.9|826
1639572000000|2021-12-15 12:40:00|212120.4|211970.4|212052.7|211902.7|212129.7|211979.7|212001.6|211893.8|676
1639572300000|2021-12-15 12:45:00|212054.3|211904.3|212167|212017|212170.6|212065.6|212007.7|211904.3|870
1639572600000|2021-12-15 12:50:00|212169|212019|212174.9|212024.9|212192.5|212094.1|212118.1|212013.5|786
1639572900000|2021-12-15 12:55:00|212174.8|212024.8|212113.6|212063.6|212265.2|212162.6|212113.3|212015.2|839
1639573200000|2021-12-15 13:00:00|212109.3|212059.3|212210.8|212060.8|212235.5|212124.2|212091.7|211988.8|947
1639573500000|2021-12-15 13:05:00|212211.3|212061.3|212228.8|212078.8|212383.2|212233.2|212135.4|212020.2|899
1639573800000|2021-12-15 13:10:00|212226.8|212076.8|212228.5|212078.5|212254.2|212151.3|212155.5|212056.7|902
1639574100000|2021-12-15 13:15:00|212230.8|212080.8|212260.9|212110.9|212333.8|212231.1|212199.1|212080.6|832
1639574400000|2021-12-15 13:20:00|212258|212108|212377.2|212227.2|212412.4|212282.7|212104.9|211997|937
1639574700000|2021-12-15 13:25:00|212378.1|212228.1|212437.3|212287.3|212439.7|212296.2|212280.7|212130.7|899
1639575000000|2021-12-15 13:30:00|212436.1|212286.1|212334.8|212184.8|212444.3|212294.3|212214.6|212064.6|1104
1639575300000|2021-12-15 13:35:00|212340|212190|212293.1|212143.1|212394.3|212291.8|212153|212052.3|955
1639575600000|2021-12-15 13:40:00|212293|212143|212385.6|212235.6|212469.7|212365.3|212235.1|212130.1|1078
1639575900000|2021-12-15 13:45:00|212386.6|212236.6|212171|212021|212431.1|212307.4|212166.7|212016.7|1008
1639576200000|2021-12-15 13:50:00|212171.2|212021.2|212191.7|212141.7|212256.5|212157.7|212058.7|211953.6|958
1639576500000|2021-12-15 13:55:00|212192.9|212142.9|211918.4|211768.4|212233.2|212144.5|211865.9|211768.4|951
1639576800000|2021-12-15 14:00:00|211918.9|211768.9|211929.9|211779.9|211988.2|211887.3|211848.5|211759.2|828
1639577100000|2021-12-15 14:05:00|211930.2|211780.2|211792.4|211742.4|211932.7|211800.8|211757.6|211657.5|925
1639577400000|2021-12-15 14:10:00|211791.7|211741.7|211794.2|211644.2|211844.6|211746|211644.4|211546.4|861
1639577700000|2021-12-15 14:15:00|211798.2|211648.2|212030.5|211880.5|212037.5|211934.4|211783.1|211634.8|811
1639578000000|2021-12-15 14:20:00|212029.3|211879.3|211993.5|211843.5|212053.7|211951.3|211936.9|211831.8|728
1639578300000|2021-12-15 14:25:00|211991.9|211841.9|212036.2|211986.2|212111|212001.8|211931.2|211812.3|882
1639578600000|2021-12-15 14:30:00|212031.2|211981.2|212248.2|212098.2|212352.2|212251.9|212031.2|211960.2|1082
1639578900000|2021-12-15 14:35:00|212248.9|212098.9|212363.7|212313.7|212414.5|212315.5|212191.8|212093.6|1012
1639579200000|2021-12-15 14:40:00|212361.8|212311.8|212294.7|212244.7|212546.2|212449.2|212219.5|212118.6|1015
1639579500000|2021-12-15 14:45:00|212295|212245|212412.3|212262.3|212492.1|212392|212295|212198.1|980
1639579800000|2021-12-15 14:50:00|212411.1|212261.1|212341.7|212191.7|212530.8|212430.1|212328.4|212187.9|1014
1639580100000|2021-12-15 14:55:00|212340.5|212190.5|212259.4|212109.4|212343.1|212221.9|212152.5|212030.9|932
1639580400000|2021-12-15 15:00:00|212258.3|212108.3|212276.3|212126.3|212286.8|212145.6|212157|212062.5|988
1639580700000|2021-12-15 15:05:00|212281.2|212131.2|212487.3|212337.3|212494|212350.2|212232|212122.9|973
1639581000000|2021-12-15 15:10:00|212484.4|212334.4|212484.5|212434.5|212548.5|212453|212385.4|212283.4|944
1639581300000|2021-12-15 15:15:00|212483.8|212433.8|212671.6|212621.6|212699.1|212625.1|212465.8|212315.8|939
1639581600000|2021-12-15 15:20:00|212671.1|212621.1|212882|212732|212948.3|212798.3|212632.1|212524.4|945
1639581900000|2021-12-15 15:25:00|212890.4|212740.4|212649.2|212499.2|212896.2|212781.5|212642.8|212492.8|1014
1639582200000|2021-12-15 15:30:00|212644.2|212494.2|212691.4|212641.4|212754.2|212651.2|212599.6|212490.8|954
1639582500000|2021-12-15 15:35:00|212691.7|212641.7|212729.4|212579.4|212764|212656.9|212568.9|212465|961
1639582800000|2021-12-15 15:40:00|212726.6|212576.6|212560.5|212510.5|212728.2|212631|212538.2|212430.9|961
1639583100000|2021-12-15 15:45:00|212561.7|212511.7|212650.2|212500.2|212723.1|212626|212560|212468|956
1639583400000|2021-12-15 15:50:00|212649.9|212499.9|212598.3|212548.3|212715.2|212613.3|212551.4|212455.3|909
1639583700000|2021-12-15 15:55:00|212594.6|212544.6|212522.4|212372.4|212733.8|212639|212429.1|212334.7|937
1639584000000|2021-12-15 16:00:00|212523.9|212373.9|212481.6|212331.6|212574.9|212475.9|212313|212222|948
1639584300000|2021-12-15 16:05:00|212430.6|212380.6|212333.6|212183.6|212516.4|212406.8|212283.8|212180.6|825
1639584600000|2021-12-15 16:10:00|212331.9|212181.9|212394.8|212244.8|212407.3|212257.3|212186.6|212084.1|909
1639584900000|2021-12-15 16:15:00|212395.5|212245.5|212401.7|212251.7|212464.7|212353.9|212323.6|212229.7|847
1639585200000|2021-12-15 16:20:00|212401.6|212251.6|212404.9|212254.9|212415.6|212309|212328.1|212224.2|854
1639585500000|2021-12-15 16:25:00|212404.4|212254.4|212394.8|212344.8|212471.3|212375.7|212269.3|212146|855
1639585800000|2021-12-15 16:30:00|212395.4|212345.4|212537.9|212487.9|212590.9|212491.6|212372.7|212278.9|920
1639586100000|2021-12-15 16:35:00|212538|212488|212531.6|212481.6|212592.5|212496.1|212476.3|212372.4|822
1639586400000|2021-12-15 16:40:00|212531.3|212481.3|212452.1|212302.1|212596.3|212494|212412.2|212301.2|894
1639586700000|2021-12-15 16:45:00|212450.9|212300.9|212320.9|212270.9|212458.2|212354.6|212310.8|212209.3|841
1639587000000|2021-12-15 16:50:00|212315.6|212265.6|212253.8|212103.8|212414.7|212333.1|212239|212102.1|822
1639587300000|2021-12-15 16:55:00|212242.6|212092.6|212457.5|212307.5|212507.3|212383.8|212135.8|212046.4|856
1639587600000|2021-12-15 17:00:00|212459.1|212309.1|212396.1|212346.1|212476.9|212386.5|212335.6|212243|820
1639587900000|2021-12-15 17:05:00|212394.6|212344.6|212525.5|212375.5|212538|212426|212392.6|212291|910
1639588200000|2021-12-15 17:10:00|212528.3|212378.3|212502|212452|212547.3|212459|212443.3|212342.3|751
1639588500000|2021-12-15 17:15:00|212503.7|212453.7|212513.2|212463.2|212590.9|212490.8|212472.1|212374.5|738
1639588800000|2021-12-15 17:20:00|212512.8|212462.8|212494.1|212444.1|212581.9|212500.6|212469.9|212381.4|859
1639589100000|2021-12-15 17:25:00|212493.5|212443.5|212237|212087|212553.9|212451.5|212184.9|212076|845
1639589400000|2021-12-15 17:30:00|212233.7|212083.7|212148.6|211998.6|212264.8|212166.3|212116.8|211966.8|778
1639589700000|2021-12-15 17:35:00|212150.1|212000.1|212155|212105|212188.1|212111.7|212125.5|211975.5|728
1639590000000|2021-12-15 17:40:00|212155.7|212105.7|212257.3|212107.3|212325.4|212224.7|212151.4|212047.8|747
1639590300000|2021-12-15 17:45:00|212253.7|212103.7|212377.7|212227.7|212409|212309|212206.5|212099.6|792
1639590600000|2021-12-15 17:50:00|212377.5|212227.5|212330.2|212180.2|212415.4|212313.9|212285.2|212176.7|801
1639590900000|2021-12-15 17:55:00|212329.7|212179.7|212301|212151|212359.5|212267.6|212240.7|212118.8|707
1639591200000|2021-12-15 18:00:00|212301.4|212151.4|212407.9|212257.9|212414.3|212264.3|212195.8|212086.9|823
1639591500000|2021-12-15 18:05:00|212407.6|212257.6|212358.3|212208.3|212409.1|212276|212292.1|212174.9|747
1639591800000|2021-12-15 18:10:00|212358.6|212208.6|212409.5|212259.5|212423.9|212288.7|212328.2|212207.3|595
1639592100000|2021-12-15 18:15:00|212409.3|212259.3|212438.5|212288.5|212466.9|212340.2|212390.2|212257.9|845
1639592400000|2021-12-15 18:20:00|212438.4|212288.4|212456.6|212306.6|212469.6|212319.6|212430.5|212280.5|838
1639592700000|2021-12-15 18:25:00|212456.7|212306.7|212442.6|212292.6|212462|212312|212436.1|212286.1|749
1639593000000|2021-12-15 18:30:00|212445.8|212295.8|212394.5|212244.5|212453.5|212333.6|212340.8|212233.3|818
1639593300000|2021-12-15 18:35:00|212394.9|212244.9|212220.9|212070.9|212403|212253|212151.9|212053.1|734
1639593600000|2021-12-15 18:40:00|212219.7|212069.7|212313.7|212163.7|212315.5|212210|212131.5|212028.1|901
1639593900000|2021-12-15 18:45:00|212313.9|212163.9|212298|212148|212352.5|212250.4|212253.5|212136.5|653
1639594200000|2021-12-15 18:50:00|212298.9|212148.9|212391.1|212241.1|212402.2|212252.2|212269.3|212119.3|640
1639594500000|2021-12-15 18:55:00|212391.3|212241.3|212301.5|212151.5|212392.8|212242.8|212254.3|212104.3|909
1639594800000|2021-12-15 19:00:00|212329.1|212179.1|213093.7|212943.7|213706.5|213556.5|212303.8|212153.8|1194
1639595100000|2021-12-15 19:05:00|213081.4|212931.4|212639.3|212489.3|213097.4|212947.4|212511.6|212361.6|1183
1639595400000|2021-12-15 19:10:00|212632.3|212482.3|212295.6|212145.6|212714.2|212564.2|212198.6|212048.6|1177
1639595700000|2021-12-15 19:15:00|212294.5|212144.5|212674.3|212524.3|212688.9|212538.9|212128.5|211978.5|1180
1639596000000|2021-12-15 19:20:00|212675.4|212525.4|212841.8|212691.8|213007.6|212857.6|212535.5|212385.5|1168
1639596300000|2021-12-15 19:25:00|212843.6|212693.6|212953.3|212803.3|213174.7|213024.7|212835.9|212685.9|1099
1639596600000|2021-12-15 19:30:00|212951.3|212801.3|212897.3|212747.3|213018|212868|212624|212474|1137
1639596900000|2021-12-15 19:35:00|212897.9|212747.9|212342.7|212192.7|212913.6|212763.6|212218.5|212068.5|1125
1639597200000|2021-12-15 19:40:00|212349.1|212199.1|212303.8|212153.8|212416.6|212266.6|211841.2|211691.2|1164
1639597500000|2021-12-15 19:45:00|212305.4|212155.4|211745.6|211595.6|212314.8|212164.8|211731.6|211581.6|1153
1639597800000|2021-12-15 19:50:00|211745.1|211595.1|210905.8|210755.8|211833.6|211683.6|210774.4|210624.4|1163
1639598100000|2021-12-15 19:55:00|210906.6|210756.6|211123.3|210973.3|211483.5|211333.5|210833.5|210683.5|1177
1639598400000|2021-12-15 20:00:00|211122.3|210972.3|211283.1|211133.1|211375.3|211225.3|211107.4|210957.4|1172
1639598700000|2021-12-15 20:05:00|211291.6|211141.6|211118.7|210968.7|211313.2|211163.2|210924.4|210774.4|1163
1639599000000|2021-12-15 20:10:00|211121.1|210971.1|211011|210861|211234.2|211084.2|210956.9|210806.9|1147
1639599300000|2021-12-15 20:15:00|211011.3|210861.3|211009.2|210859.2|211098.5|210948.5|210822|210672|1141
1639599600000|2021-12-15 20:20:00|211009.4|210859.4|210942.4|210792.4|211044.9|210894.9|210833.4|210714.5|1068
1639599900000|2021-12-15 20:25:00|210941.2|210791.2|210820.6|210670.6|211088.8|210938.8|210745.3|210595.3|999
1639600200000|2021-12-15 20:30:00|210824.2|210674.2|210705.1|210555.1|210993|210843|210697|210547|1092
1639600500000|2021-12-15 20:35:00|210704.6|210554.6|210663.7|210513.7|210892.2|210742.2|210653.1|210503.1|1078
1639600800000|2021-12-15 20:40:00|210660.4|210510.4|210744.5|210594.5|210863.3|210713.3|210629.5|210479.5|1087
1639601100000|2021-12-15 20:45:00|210746.2|210596.2|210994.3|210844.3|211035.6|210885.6|210711|210561|1077
1639601400000|2021-12-15 20:50:00|210994.4|210844.4|210593.3|210443.3|210994.4|210844.4|210524.7|210374.7|1050
1639601700000|2021-12-15 20:55:00|210591.8|210441.8|210677.9|210527.9|210750.7|210600.7|210539.3|210389.3|1138
1639602000000|2021-12-15 21:00:00|210671.9|210521.9|210635.9|210485.9|210814|210664|210613.1|210463.1|1100
1639602300000|2021-12-15 21:05:00|210634.6|210484.6|210434.7|210284.7|210635|210485|210338.4|210188.4|961
1639602600000|2021-12-15 21:10:00|210434.3|210284.3|210430.7|210280.7|210453|210303|210390|210240|765
1639602900000|2021-12-15 21:15:00|210429.3|210279.3|210316.9|210166.9|210462.3|210312.3|210285.2|210135.2|721
1639603200000|2021-12-15 21:20:00|210317.4|210167.4|210351|210201|210433.1|210283.1|210317.2|210167.2|699
1639603500000|2021-12-15 21:25:00|210348.5|210198.5|210384.4|210234.4|210389.3|210239.3|210343.7|210193.7|595
1639603800000|2021-12-15 21:30:00|210388.3|210238.3|210436.7|210286.7|210453.3|210303.3|210378.2|210228.2|475
1639604100000|2021-12-15 21:35:00|210436.9|210286.9|210427|210277|210441.4|210291.4|210381.5|210231.5|504
1639604400000|2021-12-15 21:40:00|210425.8|210275.8|210319.3|210169.3|210433.9|210283.9|210310.9|210160.9|493
1639604700000|2021-12-15 21:45:00|210321.4|210171.4|210327.9|210177.9|210357.5|210207.5|210307|210157|385
1639605000000|2021-12-15 21:50:00|210327.3|210177.3|210237.8|210087.8|210329.4|210179.4|210217.1|210067.1|463
1639605300000|2021-12-15 21:55:00|210230.9|210080.9|210190.2|210040.2|210271.8|210093.9|210159|210009|493
1639605600000|2021-12-15 22:00:00|210190.6|210040.6|210165.4|210015.4|210190.6|210040.6|210155.6|210005.6|47
1639605900000|2021-12-15 22:05:00|210159.6|210009.6|210141.8|209991.8|210227.8|210019.6|210131.5|209918.1|127
1639606200000|2021-12-15 22:10:00|210213.1|209940.7|210222.6|209925.6|210246.1|210032.4|210120.6|209880.9|141
1639606500000|2021-12-15 22:15:00|210226.3|209929.3|210230.7|209933.7|210247.2|210024.5|210118.1|209888.8|195
1639606800000|2021-12-15 22:20:00|210235.3|209938.3|210220.1|209950|210269.8|210027.5|210100.8|209887.8|386
1639607100000|2021-12-15 22:25:00|210205|209945.5|210250.6|209955.4|210259|210022.5|210121.5|209907.5|270
1639607400000|2021-12-15 22:30:00|210250.7|209965.2|210176.3|210026.3|210262.8|210046.7|210144.2|209908.3|219
1639607700000|2021-12-15 22:35:00|210241.7|209944.7|210144.7|209994.7|210254.4|210029.3|210110.4|209879.2|151
1639608000000|2021-12-15 22:40:00|210146|209996|210193.7|209896.7|210252.9|210027.6|210115.6|209889.6|194
1639608300000|2021-12-15 22:45:00|210186.5|209889.5|210212.5|209915.5|210255|209999.1|210121.7|209826.3|206
1639608600000|2021-12-15 22:50:00|210216.7|209919.7|210217.9|209964.9|210241|210013|210108|209856|156
1639608900000|2021-12-15 22:55:00|210193.9|209929.1|210226.7|209929.7|210247.2|210026.4|210103.1|209829.8|442
1639609200000|2021-12-15 23:00:00|210224.4|209927.4|210147|209997|210231.8|210040.5|210135.8|209890.3|563
1639609500000|2021-12-15 23:05:00|210139.4|209989.4|210225.1|210075.1|210240.7|210090.7|210131.2|209922.1|616
1639609800000|2021-12-15 23:10:00|210224.8|210074.8|210206.4|210056.4|210250.9|210100.9|210115|209965|651
1639610100000|2021-12-15 23:15:00|210207|210057|210160.2|210010.2|210221.6|210071.6|210119.3|209969.3|665
1639610400000|2021-12-15 23:20:00|210152.9|210002.9|210225.1|210075.1|210232.3|210082.3|210144.5|209994.5|525
1639610700000|2021-12-15 23:25:00|210224.7|210074.7|210247.6|210097.6|210260.1|210110.1|210219.9|210069.9|379
1639611000000|2021-12-15 23:30:00|210246.8|210096.8|210248.6|210098.6|210267.3|210117.3|210229|210079|350
1639611300000|2021-12-15 23:35:00|210248.5|210098.5|210357|210207|210358.8|210208.8|210231.6|210081.6|345
1639611600000|2021-12-15 23:40:00|210355.9|210205.9|210366.8|210216.8|210401.9|210251.9|210336.4|210186.4|696
1639611900000|2021-12-15 23:45:00|210366.9|210216.9|210390.2|210240.2|210424.4|210274.4|210360.4|210210.4|533
1639612200000|2021-12-15 23:50:00|210395.7|210245.7|210456.7|210306.7|210474.1|210324.1|210377.8|210227.8|403
1639612500000|2021-12-15 23:55:00|210456.9|210306.9|210466.7|210316.7|210509.8|210359.8|210442.9|210292.9|370
1639612800000|2021-12-16 00:00:00|210474|210324|210498.6|210348.6|210514.7|210364.7|210434.3|210284.3|748
1639613100000|2021-12-16 00:05:00|210508.1|210358.1|210567.9|210417.9|210576.1|210426.1|210493.1|210343.1|727
1639613400000|2021-12-16 00:10:00|210566.2|210416.2|210613|210463|210623.2|210473.2|210547|210397|551
1639613700000|2021-12-16 00:15:00|210605.5|210455.5|210727.8|210577.8|210739.7|210589.7|210586.4|210436.4|697
1639614000000|2021-12-16 00:20:00|210726.5|210576.5|210730.1|210580.1|210737.3|210587.3|210686.7|210536.7|704
1639614300000|2021-12-16 00:25:00|210730.4|210580.4|210873.3|210723.3|210874.3|210724.3|210716|210566|895
1639614600000|2021-12-16 00:30:00|210874.4|210724.4|210687|210537|210875.4|210725.4|210660.9|210510.9|972
1639614900000|2021-12-16 00:35:00|210686.4|210536.4|210631.9|210481.9|210697.8|210547.8|210603.6|210453.6|767
1639615200000|2021-12-16 00:40:00|210632.1|210482.1|210542.6|210392.6|210662.3|210512.3|210506|210356|751
1639615500000|2021-12-16 00:45:00|210543.5|210393.5|210544.5|210394.5|210571.9|210421.9|210482.1|210332.1|688
1639615800000|2021-12-16 00:50:00|210552.2|210402.2|210599.9|210449.9|210630.2|210480.2|210538|210388|713
1639616100000|2021-12-16 00:55:00|210600.7|210450.7|210675.5|210525.5|210699.7|210549.7|210600.6|210450.6|697
1639616400000|2021-12-16 01:00:00|210676.2|210526.2|210656.8|210506.8|210705.6|210555.6|210648.2|210498.2|746
1639616700000|2021-12-16 01:05:00|210670.5|210520.5|210726.4|210576.4|210741.3|210591.3|210654.7|210504.7|527
1639617000000|2021-12-16 01:10:00|210727.2|210577.2|210676.2|210526.2|210750.1|210600.1|210669.9|210519.9|804
1639617300000|2021-12-16 01:15:00|210676.8|210526.8|210711.9|210561.9|210715.5|210565.5|210668.3|210518.3|881
1639617600000|2021-12-16 01:20:00|210715.4|210565.4|210652.7|210502.7|210718.2|210568.2|210618.1|210468.1|912
1639617900000|2021-12-16 01:25:00|210651.7|210501.7|210686.5|210536.5|210706.9|210556.9|210645.4|210495.4|840
1639618200000|2021-12-16 01:30:00|210698.3|210548.3|210612.1|210462.1|210698.3|210548.3|210604.7|210454.7|988
1639618500000|2021-12-16 01:35:00|210611.8|210461.8|210633.8|210483.8|210640.7|210490.7|210590.5|210440.5|693
1639618800000|2021-12-16 01:40:00|210634|210484|210669.6|210519.6|210676|210526|210626.9|210476.9|855
1639619100000|2021-12-16 01:45:00|210671.5|210521.5|210738.5|210588.5|210742.7|210592.7|210660.6|210510.6|649
1639619400000|2021-12-16 01:50:00|210734.4|210584.4|210852.2|210702.2|210870.3|210720.3|210729.4|210579.4|704
1639619700000|2021-12-16 01:55:00|210852.7|210702.7|210860.7|210710.7|210884.2|210734.2|210840|210690|773
1639620000000|2021-12-16 02:00:00|210860.5|210710.5|210826.2|210676.2|210860.5|210710.5|210809.9|210659.9|708
1639620300000|2021-12-16 02:05:00|210820.7|210670.7|210860.9|210710.9|210880|210730|210820.7|210670.7|661
1639620600000|2021-12-16 02:10:00|210859.1|210709.1|210870.8|210720.8|210901.1|210751.1|210846.7|210696.7|713
1639620900000|2021-12-16 02:15:00|210870|210720|210802.1|210652.1|210875.7|210725.7|210778.1|210628.1|794
1639621200000|2021-12-16 02:20:00|210801.6|210651.6|210806.7|210656.7|210818.5|210668.5|210780.3|210630.3|719
1639621500000|2021-12-16 02:25:00|210805.3|210655.3|210818.1|210668.1|210833.2|210683.2|210799.9|210649.9|754
1639621800000|2021-12-16 02:30:00|210819.1|210669.1|210828.6|210678.6|210831.6|210681.6|210813.2|210663.2|766
1639622100000|2021-12-16 02:35:00|210828.8|210678.8|210837.5|210687.5|210856.4|210706.4|210823.7|210673.7|700
1639622400000|2021-12-16 02:40:00|210837.7|210687.7|210890.9|210740.9|210920.5|210770.5|210835|210685|707
1639622700000|2021-12-16 02:45:00|210891|210741|210897.8|210747.8|210923.2|210773.2|210887|210737|678
1639623000000|2021-12-16 02:50:00|210897.9|210747.9|210897.3|210747.3|210907.3|210757.3|210881.8|210731.8|642
1639623300000|2021-12-16 02:55:00|210897.9|210747.9|210876.1|210726.1|210910.3|210760.3|210861.2|210711.2|697
1639623600000|2021-12-16 03:00:00|210875.5|210725.5|210858.1|210708.1|210893.1|210743.1|210852.8|210702.8|756
1639623900000|2021-12-16 03:05:00|210858.5|210708.5|210827.3|210677.3|210872|210722|210818|210668|769
1639624200000|2021-12-16 03:10:00|210827.6|210677.6|210845.7|210695.7|210845.7|210695.7|210812.5|210662.5|738
1639624500000|2021-12-16 03:15:00|210851.5|210701.5|210838.5|210688.5|210864.8|210714.8|210833.2|210683.2|570
1639624800000|2021-12-16 03:20:00|210840.3|210690.3|210874.4|210724.4|210877.8|210727.8|210826.4|210676.4|620
1639625100000|2021-12-16 03:25:00|210874.2|210724.2|210867.7|210717.7|210889.1|210739.1|210862.2|210712.2|608
1639625400000|2021-12-16 03:30:00|210868.3|210718.3|210832.5|210682.5|210876.1|210726.1|210820.1|210670.1|747
1639625700000|2021-12-16 03:35:00|210833.3|210683.3|210776.2|210626.2|210838.4|210688.4|210763|210613|915
1639626000000|2021-12-16 03:40:00|210776.4|210626.4|210799|210649|210803.6|210653.6|210774.2|210624.2|738
1639626300000|2021-12-16 03:45:00|210801.1|210651.1|210762.8|210612.8|210810.8|210660.8|210755.8|210605.8|696
1639626600000|2021-12-16 03:50:00|210763.4|210613.4|210703.3|210553.3|210779|210629|210693.4|210543.4|716
1639626900000|2021-12-16 03:55:00|210703.6|210553.6|210705.9|210555.9|210715.3|210565.3|210693.9|210543.9|543
1639627200000|2021-12-16 04:00:00|210705|210555|210686.4|210536.4|210715.9|210565.9|210656.8|210506.8|607
1639627500000|2021-12-16 04:05:00|210687.1|210537.1|210690.1|210540.1|210703|210553|210663.5|210513.5|580
1639627800000|2021-12-16 04:10:00|210689.4|210539.4|210705.2|210555.2|210708|210558|210668.7|210518.7|545
1639628100000|2021-12-16 04:15:00|210702.6|210552.6|210714.3|210564.3|210725.5|210575.5|210694|210544|556
1639628400000|2021-12-16 04:20:00|210714.6|210564.6|210699.1|210549.1|210724.8|210574.8|210697.3|210547.3|586
1639628700000|2021-12-16 04:25:00|210699.5|210549.5|210707.7|210557.7|210718.3|210568.3|210697.2|210547.2|584
1639629000000|2021-12-16 04:30:00|210705.9|210555.9|210693.8|210543.8|210710.6|210560.6|210691.6|210541.6|510
1639629300000|2021-12-16 04:35:00|210693.4|210543.4|210679.7|210529.7|210704.7|210554.7|210670.1|210520.1|512
1639629600000|2021-12-16 04:40:00|210680.1|210530.1|210688.8|210538.8|210702.9|210552.9|210665.8|210515.8|616
1639629900000|2021-12-16 04:45:00|210689.3|210539.3|210729.8|210579.8|210736.6|210586.6|210679.7|210529.7|541
1639630200000|2021-12-16 04:50:00|210728.6|210578.6|210781|210631|210783.2|210633.2|210723|210573|728
1639630500000|2021-12-16 04:55:00|210780.5|210630.5|210780.5|210630.5|210792.6|210642.6|210776.2|210626.2|656
1639630800000|2021-12-16 05:00:00|210780.9|210630.9|210775.2|210625.2|210792|210642|210763.1|210613.1|695
1639631100000|2021-12-16 05:05:00|210791.2|210641.2|210778.5|210628.5|210791.2|210641.2|210765.5|210615.5|651
1639631400000|2021-12-16 05:10:00|210785.6|210635.6|210774.5|210624.5|210794.1|210644.1|210762.3|210612.3|567
1639631700000|2021-12-16 05:15:00|210774.6|210624.6|210781.8|210631.8|210791|210641|210763.9|210613.9|591
1639632000000|2021-12-16 05:20:00|210782|210632|210782.5|210632.5|210790.4|210640.4|210768.2|210618.2|543
1639632300000|2021-12-16 05:25:00|210782.6|210632.6|210794.1|210644.1|210807.6|210657.6|210775.5|210625.5|591
1639632600000|2021-12-16 05:30:00|210792.9|210642.9|210755.7|210605.7|210792.9|210642.9|210737.5|210587.5|816
1639632900000|2021-12-16 05:35:00|210757.2|210607.2|210734.1|210584.1|210758.1|210608.1|210711.7|210561.7|568
1639633200000|2021-12-16 05:40:00|210734.8|210584.8|210747.5|210597.5|210753.1|210603.1|210720.6|210570.6|667
1639633500000|2021-12-16 05:45:00|210742.5|210592.5|210697.1|210547.1|210751.4|210601.4|210691|210541|661
1639633800000|2021-12-16 05:50:00|210696.1|210546.1|210684.2|210534.2|210702.1|210552.1|210669.9|210519.9|503
1639634100000|2021-12-16 05:55:00|210682.2|210532.2|210697.2|210547.2|210703.1|210553.1|210676.9|210526.9|522
1639634400000|2021-12-16 06:00:00|210697.1|210547.1|210694.5|210544.5|210701.7|210551.7|210683.2|210533.2|518
1639634700000|2021-12-16 06:05:00|210694.7|210544.7|210648.1|210498.1|210701.7|210551.7|210625.3|210475.3|659
1639635000000|2021-12-16 06:10:00|210651.8|210501.8|210649|210499|210669.7|210519.7|210648.2|210498.2|549
1639635300000|2021-12-16 06:15:00|210649.1|210499.1|210626|210476|210656.7|210506.7|210624|210474|553
1639635600000|2021-12-16 06:20:00|210626.2|210476.2|210589|210439|210629.3|210479.3|210576.6|210426.6|525
1639635900000|2021-12-16 06:25:00|210585.9|210435.9|210575.7|210425.7|210603.1|210453.1|210567.7|210417.7|552
1639636200000|2021-12-16 06:30:00|210579.7|210429.7|210606.1|210456.1|210614.1|210464.1|210574.9|210424.9|524
1639636500000|2021-12-16 06:35:00|210608.8|210458.8|210601.5|210451.5|210609.3|210459.3|210576.3|210426.3|527
1639636800000|2021-12-16 06:40:00|210601.2|210451.2|210584.9|210434.9|210601.2|210451.2|210561.9|210411.9|644
1639637100000|2021-12-16 06:45:00|210585.1|210435.1|210529.5|210379.5|210595.1|210445.1|210521.1|210371.1|694
1639637400000|2021-12-16 06:50:00|210530.3|210380.3|210486.4|210336.4|210532.5|210382.5|210481.7|210331.7|617
1639637700000|2021-12-16 06:55:00|210486|210336|210492.6|210342.6|210510.5|210360.5|210485.2|210335.2|641
1639638000000|2021-12-16 07:00:00|210493.2|210343.2|210485.6|210335.6|210551.2|210401.2|210469.5|210319.5|753
1639638300000|2021-12-16 07:05:00|210485|210335|210426.9|210276.9|210490.6|210340.6|210406.6|210256.6|842
1639638600000|2021-12-16 07:10:00|210425.1|210275.1|210338.3|210188.3|210444.6|210294.6|210329.2|210179.2|742
1639638900000|2021-12-16 07:15:00|210338.4|210188.4|210350.8|210200.8|210373.9|210223.9|210312.7|210162.7|524
1639639200000|2021-12-16 07:20:00|210351|210201|210360.4|210210.4|210373|210223|210347.8|210197.8|667
1639639500000|2021-12-16 07:25:00|210364.8|210214.8|210348.5|210198.5|210399.6|210249.6|210339.4|210189.4|803
1639639800000|2021-12-16 07:30:00|210348.3|210198.3|210349.9|210199.9|210354|210204|210342.8|210192.8|581
1639640100000|2021-12-16 07:35:00|210350.4|210200.4|210300.3|210150.3|210372|210222|210292.6|210142.6|677
1639640400000|2021-12-16 07:40:00|210298.3|210148.3|210306.1|210156.1|210312.6|210162.6|210295.3|210145.3|590
1639640700000|2021-12-16 07:45:00|210305.8|210155.8|210263.1|210113.1|210318.7|210168.7|210260.2|210110.2|654
1639641000000|2021-12-16 07:50:00|210262.8|210112.8|210195.9|210045.9|210277|210127|210169.9|210019.9|748
1639641300000|2021-12-16 07:55:00|210197|210047|210186.8|210036.8|210221.8|210071.8|210171.2|210021.2|631
1639641600000|2021-12-16 08:00:00|210186.4|210036.4|210371.6|210221.6|210374.7|210224.7|210170.8|210020.8|946
1639641900000|2021-12-16 08:05:00|210373.5|210223.5|210288.4|210138.4|210378|210228|210267.3|210117.3|955
1639642200000|2021-12-16 08:10:00|210289.6|210139.6|210292.9|210142.9|210318|210168|210257.6|210107.6|868
1639642500000|2021-12-16 08:15:00|210295.8|210145.8|210250.4|210100.4|210297.5|210147.5|210214|210064|819
1639642800000|2021-12-16 08:20:00|210250.7|210100.7|210026.6|209876.6|210250.7|210100.7|209979.4|209873.2|870
1639643100000|2021-12-16 08:25:00|210025.7|209875.7|210034.3|209884.3|210065.1|209940.1|209905.2|209755.2|847
1639643400000|2021-12-16 08:30:00|210033.7|209883.7|209827.1|209677.1|210041.2|209935|209818.9|209668.9|894
1639643700000|2021-12-16 08:35:00|209826|209676|209741.7|209591.7|209827.5|209677.5|209607.6|209485.2|857
1639644000000|2021-12-16 08:40:00|209743.4|209593.4|209817.9|209667.9|209859.6|209709.6|209730.1|209580.1|804
1639644300000|2021-12-16 08:45:00|209817.6|209667.6|209899.6|209749.6|209907.1|209757.1|209795.8|209645.8|630
1639644600000|2021-12-16 08:50:00|209899.9|209749.9|209878.1|209728.1|209964.5|209814.5|209800.1|209650.1|808
1639644900000|2021-12-16 08:55:00|209877.6|209727.6|209886.5|209736.5|209963.1|209813.1|209873.1|209723.1|749
1639645200000|2021-12-16 09:00:00|209880.7|209730.7|210101.8|209951.8|210107|209957|209870.3|209720.3|865
1639645500000|2021-12-16 09:05:00|210099.4|209949.4|210283.7|210133.7|210309.7|210159.7|210099.4|209949.4|731
1639645800000|2021-12-16 09:10:00|210281.7|210131.7|210287.7|210137.7|210356.8|210246.2|210190.8|210040.8|850
1639646100000|2021-12-16 09:15:00|210287.6|210137.6|210289.3|210139.3|210349.4|210199.4|210265.7|210115.7|732
1639646400000|2021-12-16 09:20:00|210284.5|210134.5|210330.3|210180.3|210330.3|210180.3|210272.8|210122.8|687
1639646700000|2021-12-16 09:25:00|210328.2|210178.2|210283|210133|210359.1|210209.1|210245.1|210095.1|690
1639647000000|2021-12-16 09:30:00|210281.8|210131.8|210140.8|209990.8|210287|210137|210134.2|209984.2|656
1639647300000|2021-12-16 09:35:00|210141.6|209991.6|210235.9|210085.9|210246|210096|210136.3|209986.3|664
1639647600000|2021-12-16 09:40:00|210236.7|210086.7|210102.8|209952.8|210242.4|210092.4|210096.3|209946.3|595
1639647900000|2021-12-16 09:45:00|210101.5|209951.5|210062.9|209912.9|210115.4|209965.4|209985.9|209835.9|707
1639648200000|2021-12-16 09:50:00|210064.6|209914.6|210106.5|209956.5|210129.8|209979.8|209992.8|209842.8|742
1639648500000|2021-12-16 09:55:00|210096.3|209946.3|210046.1|209896.1|210116.6|209966.6|209979.4|209829.4|809
1639648800000|2021-12-16 10:00:00|210044.7|209894.7|210258.6|210108.6|210262.1|210112.1|210044.6|209894.6|844
1639649100000|2021-12-16 10:05:00|210259.9|210109.9|210294.8|210144.8|210327.4|210177.4|210258.8|210108.8|817
1639649400000|2021-12-16 10:10:00|210294.1|210144.1|210316.6|210166.6|210365.5|210215.5|210285.2|210135.2|777
1639649700000|2021-12-16 10:15:00|210316.2|210166.2|210238.8|210088.8|210325.5|210175.5|210229.1|210079.1|763
1639650000000|2021-12-16 10:20:00|210239|210089|210269.2|210119.2|210278.9|210128.9|210231.6|210081.6|856
1639650300000|2021-12-16 10:25:00|210269|210119|210351.1|210201.1|210369|210219|210230.5|210080.5|885
1639650600000|2021-12-16 10:30:00|210350.1|210200.1|210333.7|210183.7|210418.3|210268.3|210316.4|210166.4|902
1639650900000|2021-12-16 10:35:00|210335.7|210185.7|210182.9|210032.9|210338.7|210188.7|210180.1|210030.1|625
1639651200000|2021-12-16 10:40:00|210175.7|210025.7|210127.3|209977.3|210234.4|210084.4|210112.6|209972.8|825
1639651500000|2021-12-16 10:45:00|210126.7|209976.7|210229.1|210079.1|210233.2|210105.1|210114.1|209974|851
1639651800000|2021-12-16 10:50:00|210228.9|210078.9|210223.4|210073.4|210277.9|210133|210171.4|210070.7|707
1639652100000|2021-12-16 10:55:00|210222.7|210072.7|210086.8|209936.8|210228.3|210128.3|210038.5|209929.2|627
1639652400000|2021-12-16 11:00:00|210086.2|209936.2|210087.6|209937.6|210154.5|210004.5|210079.3|209929.3|705
1639652700000|2021-12-16 11:05:00|210087.5|209937.5|210206.9|210056.9|210229.6|210079.6|210026.7|209919.9|607
1639653000000|2021-12-16 11:10:00|210212.3|210062.3|210190.1|210040.1|210272.5|210122.5|210173.7|210023.7|754
1639653300000|2021-12-16 11:15:00|210190|210040|210208.4|210058.4|210218.9|210086.7|210134.2|210028.1|513
1639653600000|2021-12-16 11:20:00|210209.3|210059.3|210241.3|210091.3|210273.1|210137.4|210178.6|210028.6|641
1639653900000|2021-12-16 11:25:00|210239.5|210089.5|210219.6|210069.6|210244.8|210144.5|210180.1|210056.2|581
1639654200000|2021-12-16 11:30:00|210219.7|210069.7|210166|210016|210225.9|210081.6|210131.6|210016|639
1639654500000|2021-12-16 11:35:00|210166.2|210016.2|210172.7|210022.7|210183.4|210079.8|210129.8|210015.2|636
1639654800000|2021-12-16 11:40:00|210171.1|210021.1|210095.4|209945.4|210177.7|210027.7|210090.5|209940.5|672
1639655100000|2021-12-16 11:45:00|210094.4|209944.4|209989.2|209839.2|210094.4|209944.4|209964.9|209814.9|754
1639655400000|2021-12-16 11:50:00|210000.7|209850.7|209960.9|209810.9|210007.7|209857.7|209946.1|209796.1|686
1639655700000|2021-12-16 11:55:00|209959.6|209809.6|209933.4|209783.4|210007.1|209874.5|209910.4|209760.4|780
1639656000000|2021-12-16 12:00:00|209936.2|209786.2|210057|209907|210125.8|209975.8|209800.7|209650.7|929
1639656300000|2021-12-16 12:05:00|210057.4|209907.4|209826.1|209676.1|210096.6|209946.6|209817|209667|926
1639656600000|2021-12-16 12:10:00|209830.4|209680.4|209747.7|209597.7|209865.6|209760.1|209691.4|209559.5|780
1639656900000|2021-12-16 12:15:00|209748.8|209598.8|209606|209456|209752.9|209651.7|209547.3|209450.8|730
1639657200000|2021-12-16 12:20:00|209607.6|209457.6|209520.1|209370.1|209634.3|209533.4|209492.8|209342.8|696
1639657500000|2021-12-16 12:25:00|209519.2|209369.2|209606.2|209456.2|209612|209476|209482|209362.1|736
1639657800000|2021-12-16 12:30:00|209606.7|209456.7|209562.8|209512.8|209621.2|209522.4|209480.8|209377|744
1639658100000|2021-12-16 12:35:00|209560.6|209510.6|209730.8|209580.8|209766.8|209650.6|209529.1|209432.3|931
1639658400000|2021-12-16 12:40:00|209730|209580|209748.4|209598.4|209840.4|209690.4|209693.2|209543.2|943
1639658700000|2021-12-16 12:45:00|209746.5|209596.5|209614.1|209464.1|209771|209621|209610.7|209460.7|957
1639659000000|2021-12-16 12:50:00|209613.6|209463.6|209597.5|209447.5|209659.8|209509.8|209501.9|209351.9|1061
1639659300000|2021-12-16 12:55:00|209596|209446|209747.5|209597.5|209970.1|209832.4|209588|209446|1044
1639659600000|2021-12-16 13:00:00|209743.1|209593.1|209853.9|209703.9|209899.8|209764.8|209674.3|209526.9|1110
1639659900000|2021-12-16 13:05:00|209858.8|209708.8|209883.7|209733.7|209987.4|209875.7|209765.3|209633.3|1012
1639660200000|2021-12-16 13:10:00|209883.5|209733.5|209759|209609|209887|209737|209631.6|209481.6|1018
1639660500000|2021-12-16 13:15:00|209759.7|209609.7|209847.3|209697.3|209893.3|209743.3|209713.8|209563.8|969
1639660800000|2021-12-16 13:20:00|209854.7|209704.7|209791.8|209641.8|209940.3|209830.4|209688.5|209551.9|931
1639661100000|2021-12-16 13:25:00|209789.3|209639.3|209703|209553|209789.3|209684.1|209690.4|209540.4|683
1639661400000|2021-12-16 13:30:00|209692.2|209542.2|209819.9|209769.9|210005.9|209877.5|209656.1|209506.1|1052
1639661700000|2021-12-16 13:35:00|209819|209769|209671.1|209621.1|209874.5|209779.1|209619.3|209514.7|988
1639662000000|2021-12-16 13:40:00|209669.7|209619.7|209555.8|209405.8|209835.4|209731.3|209499.9|209397.3|990
1639662300000|2021-12-16 13:45:00|209560|209410|209414.9|209264.9|209647.7|209566.6|209343.7|209236.3|1098
1639662600000|2021-12-16 13:50:00|209415.8|209265.8|209275.6|209225.6|209459.1|209369.5|209275.1|209145.8|945
1639662900000|2021-12-16 13:55:00|209328.3|209178.3|209242.8|209192.8|209399.6|209307|209223.4|209123.5|1015
1639663200000|2021-12-16 14:00:00|209239.6|209189.6|209666.6|209516.6|209687.2|209537.2|209237.2|209171.5|1032
1639663500000|2021-12-16 14:05:00|209668.3|209518.3|209555.7|209405.7|209692.4|209583|209325.5|209224|1005
1639663800000|2021-12-16 14:10:00|209554.6|209404.6|209468.3|209318.3|209639.9|209519.7|209425.3|209313.9|916
1639664100000|2021-12-16 14:15:00|209470.8|209320.8|209347.9|209297.9|209549.3|209437.9|209342.1|209253.6|976
1639664400000|2021-12-16 14:20:00|209347.7|209297.7|209454.7|209304.7|209466.4|209373.1|209300.2|209201.1|950
1639664700000|2021-12-16 14:25:00|209458.3|209308.3|209556.3|209406.3|209560.1|209461.1|209402.4|209285|964
1639665000000|2021-12-16 14:30:00|209557.3|209407.3|209513.2|209463.2|209688.8|209587.3|209464.9|209359.2|1071
1639665300000|2021-12-16 14:35:00|209512.4|209462.4|209583.1|209433.1|209635|209537.6|209348.6|209248|1017
1639665600000|2021-12-16 14:40:00|209583.3|209433.3|209828|209678|209941.3|209791.3|209496.4|209387.5|1075
1639665900000|2021-12-16 14:45:00|209825.1|209675.1|209487.4|209437.4|209852.3|209735.5|209482.1|209379.5|1085
1639666200000|2021-12-16 14:50:00|209488.7|209438.7|209752.6|209602.6|209780|209676.8|209485.2|209412.7|1069
1639666500000|2021-12-16 14:55:00|209755.2|209605.2|209730.7|209680.7|209848.5|209698.5|209605.9|209521.5|1091
1639666800000|2021-12-16 15:00:00|209732|209682|209790.8|209740.8|209901.1|209809.5|209679.4|209598.6|1050
1639667100000|2021-12-16 15:05:00|209788.5|209738.5|210077.6|210027.6|210135.3|210031.5|209766.5|209666.9|1004
1639667400000|2021-12-16 15:10:00|210127.5|209977.5|209940.2|209790.2|210140.4|210036.9|209863.7|209746.4|1000
1639667700000|2021-12-16 15:15:00|209938.8|209788.8|209679.1|209629.1|209939.4|209815|209628|209578|918
1639668000000|2021-12-16 15:20:00|209680.1|209630.1|209734.4|209684.4|209834.1|209726.9|209651|209536.8|997
1639668300000|2021-12-16 15:25:00|209733.6|209683.6|209644.7|209594.7|209837.2|209732|209643.9|209548.2|1044
1639668600000|2021-12-16 15:30:00|209644.4|209594.4|209734.3|209584.3|209816|209724.1|209624|209534.2|1007
1639668900000|2021-12-16 15:35:00|209737.8|209587.8|209650.6|209600.6|209783.8|209687.2|209628|209529.5|997
1639669200000|2021-12-16 15:40:00|209650.5|209600.5|209552.1|209502.1|209735.2|209651.9|209550.6|209447.3|993
1639669500000|2021-12-16 15:45:00|209549.8|209499.8|209475.5|209325.5|209603.9|209499.8|209419.2|209315.4|994
1639669800000|2021-12-16 15:50:00|209477.2|209327.2|209369.4|209219.4|209499.7|209407.4|209316.8|209218.1|947
1639670100000|2021-12-16 15:55:00|209318.8|209268.8|209283|209133|209383.6|209280.2|209225.5|209109.3|1067
1639670400000|2021-12-16 16:00:00|209278.1|209128.1|209395.2|209345.2|209456.1|209348.2|209233.1|209128.1|1043
1639670700000|2021-12-16 16:05:00|209394|209344|209336.1|209186.1|209449.2|209372.8|209275.1|209185.8|944
1639671000000|2021-12-16 16:10:00|209335.8|209185.8|209312.1|209262.1|209381.7|209282.9|209280.7|209182.9|857
1639671300000|2021-12-16 16:15:00|209313.7|209263.7|209292.3|209242.3|209361.9|209263.7|209275.4|209179.8|756
1639671600000|2021-12-16 16:20:00|209291.9|209241.9|208954.9|208904.9|209324.8|209242.5|208953.6|208851.2|827
1639671900000|2021-12-16 16:25:00|208937.6|208887.6|208730.6|208580.6|209013.4|208914.9|208689.4|208569.5|952
1639672200000|2021-12-16 16:30:00|208735.4|208585.4|208815.3|208665.3|208874.6|208793.5|208693|208543|944
1639672500000|2021-12-16 16:35:00|208816|208666|208863|208713|208978.8|208889.1|208764.2|208644.5|840
1639672800000|2021-12-16 16:40:00|208847.2|208697.2|208672.1|208522.1|208877.7|208769.7|208671.1|208521.1|979
1639673100000|2021-12-16 16:45:00|208673.1|208523.1|208701.1|208551.1|208715.3|208618.6|208606.5|208493.3|1037
1639673400000|2021-12-16 16:50:00|208703.2|208553.2|208687.7|208637.7|208759.6|208657.3|208600.3|208500.9|902
1639673700000|2021-12-16 16:55:00|208687.5|208637.5|208774|208724|208840.5|208735.9|208684.1|208584.2|869
1639674000000|2021-12-16 17:00:00|208773.6|208723.6|208838.4|208688.4|208843.5|208758.3|208728.4|208635|725
1639674300000|2021-12-16 17:05:00|208837.6|208687.6|208885.8|208735.8|208899.7|208789.4|208738.9|208636.1|825
1639674600000|2021-12-16 17:10:00|208885.5|208735.5|208846.6|208696.6|208903.1|208787.2|208792.6|208695.8|852
1639674900000|2021-12-16 17:15:00|208846.4|208696.4|208841.7|208691.7|208949|208837.9|208788.3|208690.2|846
1639675200000|2021-12-16 17:20:00|208842.6|208692.6|208799.5|208649.5|208852.3|208750.5|208680.1|208593.3|746
1639675500000|2021-12-16 17:25:00|208798.5|208648.5|208730|208680|208831.8|208739.3|208727.8|208634.7|827
1639675800000|2021-12-16 17:30:00|208730.1|208680.1|208537.5|208487.5|208826.5|208741.3|208532.4|208462.6|785
1639676100000|2021-12-16 17:35:00|208588.3|208438.3|208565.8|208415.8|208598.3|208496.7|208497.5|208393.9|869
1639676400000|2021-12-16 17:40:00|208564.2|208414.2|208416.1|208266.1|208614.2|208504.7|208362|208257.2|903
1639676700000|2021-12-16 17:45:00|208415.3|208265.3|208574.8|208424.8|208587.5|208477.4|208380.7|208230.7|1001
1639677000000|2021-12-16 17:50:00|208573|208423|208751.2|208601.2|208760.8|208658.3|208540|208422.6|900
1639677300000|2021-12-16 17:55:00|208750.4|208600.4|208831|208681|208837.9|208766.5|208692.2|208591.3|786
1639677600000|2021-12-16 18:00:00|208829.5|208679.5|208710.8|208660.8|208842.3|208743.8|208693.4|208584.5|712
1639677900000|2021-12-16 18:05:00|208710.9|208660.9|208825.9|208675.9|208844.4|208732.5|208622|208491|762
1639678200000|2021-12-16 18:10:00|208825.6|208675.6|208820.9|208670.9|208834.4|208727.8|208651.6|208501.6|822
1639678500000|2021-12-16 18:15:00|208770.7|208720.7|208827.5|208777.5|208880.9|208784.1|208728|208621.1|740
1639678800000|2021-12-16 18:20:00|208823.9|208773.9|208823.1|208773.1|208937|208805.7|208817.6|208722.5|768
1639679100000|2021-12-16 18:25:00|208823.2|208773.2|208978.3|208828.3|208985.1|208881|208820|208740|708
1639679400000|2021-12-16 18:30:00|208979.7|208829.7|209138|208988|209150.1|209049.4|208860.5|208759.4|790
1639679700000|2021-12-16 18:35:00|209134.5|208984.5|209163.2|209013.2|209174.5|209067.3|209105.9|208960.9|677
1639680000000|2021-12-16 18:40:00|209162.2|209012.2|209227.5|209077.5|209255.9|209134.1|209107.5|208985|709
1639680300000|2021-12-16 18:45:00|209227|209077|208985.9|208835.9|209229.4|209114.5|208932|208824.2|714
1639680600000|2021-12-16 18:50:00|208986.3|208836.3|209040.5|208890.5|209086.9|208948.7|208873.5|208776.7|715
1639680900000|2021-12-16 18:55:00|209040.2|208890.2|209120.8|208823.8|209138.7|208921.6|208930.8|208750.2|713
1639681200000|2021-12-16 19:00:00|209146.7|208849.7|208186|208036|209151.7|208854.7|207701.6|207551.6|1103
1639681500000|2021-12-16 19:05:00|208187.4|208037.4|208126.8|207976.8|208229.8|208079.8|207839.6|207689.6|1018
1639681800000|2021-12-16 19:10:00|208119.3|207969.3|208204.1|208054.1|208277.4|208127.4|208078.5|207928.5|979
1639682100000|2021-12-16 19:15:00|208205.1|208055.1|208374.8|208224.8|208561.3|208411.3|208192.4|208042.4|990
1639682400000|2021-12-16 19:20:00|208373.9|208223.9|208214.5|208064.5|208558.9|208408.9|208214.5|208064.5|972
1639682700000|2021-12-16 19:25:00|208211|208061|208028.1|207878.1|208259.4|208109.4|208027.4|207877.4|997
1639683000000|2021-12-16 19:30:00|208028.9|207878.9|208087.6|207937.6|208186.2|208036.2|207979.3|207831.1|1045
1639683300000|2021-12-16 19:35:00|208087.3|207937.3|207894|207744|208171.7|208021.7|207893.1|207743.1|1008
1639683600000|2021-12-16 19:40:00|207894.5|207744.5|207845.5|207695.5|207907|207801|207717.5|207567.5|1013
1639683900000|2021-12-16 19:45:00|207845.9|207695.9|208024.2|207874.2|208045.9|207895.9|207696.5|207546.5|1027
1639684200000|2021-12-16 19:50:00|208024.5|207874.5|208243.5|208093.5|208278.2|208128.2|208001.6|207867.1|1036
1639684500000|2021-12-16 19:55:00|208253.3|208103.3|208283.1|208133.1|208298|208186.3|208179.3|208029.3|997
1639684800000|2021-12-16 20:00:00|208277.1|208127.1|208312|208162|208327.7|208177.7|208211.9|208061.9|960
1639685100000|2021-12-16 20:05:00|208314.8|208164.8|208201.2|208051.2|208318.3|208175.5|208082.7|207932.7|754
1639685400000|2021-12-16 20:10:00|208203.7|208053.7|208155.5|208005.5|208235.1|208132.4|208115.5|207977.9|838
1639685700000|2021-12-16 20:15:00|208151.2|208001.2|208040.8|207890.8|208184.8|208034.8|208021|207884|920
1639686000000|2021-12-16 20:20:00|208038.9|207888.9|207896|207746|208055.3|207930.1|207852.2|207702.2|819
1639686300000|2021-12-16 20:25:00|207895.3|207745.3|207992.7|207842.7|208024.8|207874.8|207812.9|207662.9|886
1639686600000|2021-12-16 20:30:00|207978.6|207828.6|207966.7|207816.7|208117.4|208000.9|207913|207763|858
1639686900000|2021-12-16 20:35:00|207971|207821|208012.4|207862.4|208077.6|207927.6|207955|207805|898
1639687200000|2021-12-16 20:40:00|208014.5|207864.5|208136.4|207986.4|208195.5|208045.5|207996.7|207846.7|910
1639687500000|2021-12-16 20:45:00|208130.1|207980.1|208154.8|208004.8|208169.3|208030.8|208042.2|207892.2|921
1639687800000|2021-12-16 20:50:00|208139.3|207989.3|208054.8|207904.8|208158.8|208008.8|208007.3|207857.3|884
1639688100000|2021-12-16 20:55:00|208050.4|207900.4|208050.5|207900.5|208109.2|207959.2|208021|207871|822
1639688400000|2021-12-16 21:00:00|208102.2|207952.2|208036|207886|208169.8|208019.8|208032.5|207882.5|649
1639688700000|2021-12-16 21:05:00|208036.5|207886.5|207966.2|207816.2|208036.5|207886.5|207962.4|207812.4|641
1639689000000|2021-12-16 21:10:00|207966.5|207816.5|208043.6|207893.6|208070.3|207920.3|207963|207813|764
1639689300000|2021-12-16 21:15:00|208042.7|207892.7|208193|208043|208201.6|208051.6|208039.8|207889.8|671
1639689600000|2021-12-16 21:20:00|208192.2|208042.2|208294.5|208144.5|208302.5|208152.5|208192.1|208042.1|672
1639689900000|2021-12-16 21:25:00|208290|208140|208418|208268|208419.7|208269.7|208270.7|208120.7|782
1639690200000|2021-12-16 21:30:00|208417.6|208267.6|208344.8|208194.8|208444|208294|208341.6|208191.6|482
1639690500000|2021-12-16 21:35:00|208344.5|208194.5|208397.7|208247.7|208408|208258|208308.6|208158.6|515
1639690800000|2021-12-16 21:40:00|208393.5|208243.5|208439.1|208289.1|208461.5|208311.5|208350.7|208200.7|507
1639691100000|2021-12-16 21:45:00|208439.7|208289.7|208351.3|208201.3|208503.6|208353.6|208346|208196|509
1639691400000|2021-12-16 21:50:00|208358.4|208208.4|208329.6|208179.6|208406.8|208234.1|208243|208076.7|495
1639691700000|2021-12-16 21:55:00|208337|208187|208386|208089|208434.3|208212.4|208282.3|208036.5|531
1639692000000|2021-12-16 22:00:00|208413|208116|208485.9|208188.9|208570|208273|208404.5|208107.5|71
1639692300000|2021-12-16 22:05:00|208480.5|208183.5|208421.6|208124.6|208551.8|208254.8|208369.7|208072.7|234
1639692600000|2021-12-16 22:10:00|208399.9|208102.9|208366.8|208069.8|208488.4|208191.4|208363.7|208066.7|223
1639692900000|2021-12-16 22:15:00|208372.6|208075.6|208432|208135|208475.9|208178.9|208354|208057|176
1639693200000|2021-12-16 22:20:00|208415.2|208118.2|208432.4|208135.4|208492|208195|208347.5|208050.5|125
1639693500000|2021-12-16 22:25:00|208360.5|208063.5|208437.3|208140.3|208540.3|208243.3|208355.5|208058.5|117
1639693800000|2021-12-16 22:30:00|208433.3|208136.3|208392|208095|208514.6|208217.6|208367.9|208070.9|173
1639694100000|2021-12-16 22:35:00|208393|208096|208408.6|208111.6|208510.8|208213.8|208354.3|208057.3|188
1639694400000|2021-12-16 22:40:00|208417|208120|208331.4|208034.4|208496.7|208199.7|208323.2|208026.2|145
1639694700000|2021-12-16 22:45:00|208316.3|208019.3|208398.4|208101.4|208450.6|208153.6|208267.3|207970.3|258
1639695000000|2021-12-16 22:50:00|208399.9|208102.9|208345.4|208048.4|208445.1|208148.1|208202|207905|171
1639695300000|2021-12-16 22:55:00|208305.6|208008.6|208371.1|208074.1|208457.4|208160.4|208197.9|207900.9|190
1639695600000|2021-12-16 23:00:00|208374.4|208077.4|208346.3|208049.3|208436.7|208139.7|208247.6|207950.6|820
1639695900000|2021-12-16 23:05:00|208348.6|208051.6|208380.5|208083.5|208431.6|208134.6|208338.7|208041.7|640
1639696200000|2021-12-16 23:10:00|208385.8|208088.8|208391.1|208094.1|208416.3|208119.3|208302.8|208005.8|545
1639696500000|2021-12-16 23:15:00|208382.9|208085.9|208309.3|208012.3|208403.7|208106.7|208292|207995|523
1639696800000|2021-12-16 23:20:00|208304.5|208007.5|208349|208052|208349|208052|208272.2|207976|548
1639697100000|2021-12-16 23:25:00|208348.1|208051.1|208304.3|208007.3|208405.9|208178.1|208285.4|207988.4|438
1639697400000|2021-12-16 23:30:00|208309.2|208012.2|208388.3|208238.3|208502.4|208271.9|208299.9|208002.9|452
1639697700000|2021-12-16 23:35:00|208388.5|208238.5|208342.9|208192.9|208406.7|208256.7|208342.6|208192.6|479
1639698000000|2021-12-16 23:40:00|208345.2|208195.2|208345.5|208195.5|208372.1|208222.1|208336.3|208186.3|388
1639698300000|2021-12-16 23:45:00|208346.4|208196.4|208363.9|208213.9|208367.5|208217.5|208319.7|208169.7|506
1639698600000|2021-12-16 23:50:00|208361.9|208211.9|208340.1|208190.1|208364.7|208214.7|208322.2|208172.2|453
1639698900000|2021-12-16 23:55:00|208350.4|208200.4|208342.5|208192.5|208365.8|208215.8|208330.1|208180.1|380
1639699200000|2021-12-17 00:00:00|208341.8|208191.8|208369.6|208219.6|208376|208226|208302.9|208152.9|476
1639699500000|2021-12-17 00:05:00|208369.4|208219.4|208372.4|208222.4|208386.8|208236.8|208339.3|208189.3|480
1639699800000|2021-12-17 00:10:00|208371.5|208221.5|208341|208191|208373.2|208223.2|208330.8|208180.8|385
1639700100000|2021-12-17 00:15:00|208340.9|208190.9|208380|208230|208386.8|208236.8|208329.3|208179.3|488
1639700400000|2021-12-17 00:20:00|208379.6|208229.6|208365.3|208215.3|208388.8|208238.8|208358.9|208208.9|545
1639700700000|2021-12-17 00:25:00|208362.9|208212.9|208410.2|208260.2|208443.4|208293.4|208355.3|208205.3|574
1639701000000|2021-12-17 00:30:00|208409.6|208259.6|208392.8|208242.8|208412.8|208262.8|208363|208213|677
1639701300000|2021-12-17 00:35:00|208392.3|208242.3|208365.2|208215.2|208421.9|208271.9|208335.4|208185.4|396
1639701600000|2021-12-17 00:40:00|208360.8|208210.8|208359.6|208209.6|208487.7|208255.6|208351.1|208201.1|297
1639701900000|2021-12-17 00:45:00|208356.8|208206.8|208329.3|208179.3|208369.5|208219.5|208306.3|208156.3|267
1639702200000|2021-12-17 00:50:00|208318.6|208168.6|208357.8|208207.8|208357.9|208207.9|208314.4|208164.4|378
1639702500000|2021-12-17 00:55:00|208359.4|208209.4|208340.5|208190.5|208361.1|208211.1|208338.2|208188.2|402
1639702800000|2021-12-17 01:00:00|208337.6|208187.6|208303.1|208153.1|208357.6|208207.6|208283.8|208133.8|708
1639703100000|2021-12-17 01:05:00|208299|208149|208328.4|208178.4|208345.3|208195.3|208287.9|208137.9|860
1639703400000|2021-12-17 01:10:00|208328.6|208178.6|208352.4|208202.4|208381|208231|208299.4|208149.4|808
1639703700000|2021-12-17 01:15:00|208351.2|208201.2|208314.1|208164.1|208362.5|208212.5|208268.5|208118.5|1001
1639704000000|2021-12-17 01:20:00|208312.6|208162.6|208313.1|208163.1|208321.5|208171.5|208298.5|208148.5|627
1639704300000|2021-12-17 01:25:00|208313.5|208163.5|208324.3|208174.3|208333|208183|208304.1|208154.1|638
1639704600000|2021-12-17 01:30:00|208329.8|208179.8|208389.9|208239.9|208393.8|208243.8|208316.8|208166.8|937
1639704900000|2021-12-17 01:35:00|208389.7|208239.7|208428.6|208278.6|208444.5|208294.5|208369.7|208219.7|1020
1639705200000|2021-12-17 01:40:00|208429.6|208279.6|208394.6|208244.6|208436.8|208286.8|208391.6|208241.6|937
1639705500000|2021-12-17 01:45:00|208396.9|208246.9|208319.8|208169.8|208410.7|208260.7|208299.7|208149.7|887
1639705800000|2021-12-17 01:50:00|208318.4|208168.4|208315.9|208165.9|208326.4|208176.4|208304.8|208154.8|891
1639706100000|2021-12-17 01:55:00|208312|208162|208319|208169|208331.6|208181.6|208304.1|208154.1|829
1639706400000|2021-12-17 02:00:00|208312.9|208162.9|208312.3|208162.3|208348|208198|208299.8|208149.8|688
1639706700000|2021-12-17 02:05:00|208311.4|208161.4|208266.9|208116.9|208311.6|208161.6|208263.3|208113.3|495
1639707000000|2021-12-17 02:10:00|208265|208115|208228.8|208078.8|208269.8|208119.8|208219.8|208069.8|683
1639707300000|2021-12-17 02:15:00|208228.5|208078.5|208191.2|208041.2|208229.2|208079.2|208183|208033|728
1639707600000|2021-12-17 02:20:00|208190.7|208040.7|208205.1|208055.1|208219.8|208069.8|208183.5|208033.5|676
1639707900000|2021-12-17 02:25:00|208214.1|208064.1|208291.5|208141.5|208292.7|208142.7|208201.1|208051.1|916
1639708200000|2021-12-17 02:30:00|208291.7|208141.7|208291.7|208141.7|208298|208148|208280.3|208130.3|414
1639708500000|2021-12-17 02:35:00|208287.2|208137.2|208292.1|208142.1|208322.8|208172.8|208286|208136|646
1639708800000|2021-12-17 02:40:00|208295.1|208145.1|208262.7|208112.7|208297.4|208147.4|208261.7|208111.7|617
1639709100000|2021-12-17 02:45:00|208263.6|208113.6|208307.2|208157.2|208317.3|208167.3|208261.9|208111.9|530
1639709400000|2021-12-17 02:50:00|208307.5|208157.5|208316.8|208166.8|208339.3|208189.3|208306|208156|365
1639709700000|2021-12-17 02:55:00|208315.6|208165.6|208325|208175|208345.8|208195.8|208303.6|208153.6|643
1639710000000|2021-12-17 03:00:00|208323.9|208173.9|208314.6|208164.6|208339.8|208189.8|208303.6|208153.6|817
1639710300000|2021-12-17 03:05:00|208311.9|208161.9|208350.9|208200.9|208357.7|208207.7|208307.5|208157.5|709
1639710600000|2021-12-17 03:10:00|208350.6|208200.6|208405.1|208255.1|208425.8|208275.8|208350.1|208200.1|575
1639710900000|2021-12-17 03:15:00|208403.6|208253.6|208431|208281|208454.3|208304.3|208396.7|208246.7|567
1639711200000|2021-12-17 03:20:00|208443.4|208293.4|208411.1|208261.1|208452.4|208302.4|208398.7|208248.7|553
1639711500000|2021-12-17 03:25:00|208408.7|208258.7|208399.6|208249.6|208425.6|208275.6|208395.9|208245.9|385
1639711800000|2021-12-17 03:30:00|208400|208250|208463.4|208313.4|208469.3|208319.3|208395|208245|504
1639712100000|2021-12-17 03:35:00|208463.3|208313.3|208478.4|208328.4|208541.2|208391.2|208461.6|208311.6|705
1639712400000|2021-12-17 03:40:00|208478.7|208328.7|208453.5|208303.5|208485.8|208335.8|208444.7|208294.7|490
1639712700000|2021-12-17 03:45:00|208456.4|208306.4|208448.4|208298.4|208464|208314|208447.8|208297.8|445
1639713000000|2021-12-17 03:50:00|208450.5|208300.5|208465.8|208315.8|208492.1|208342.1|208450.5|208300.5|454
1639713300000|2021-12-17 03:55:00|208463.1|208313.1|208714.1|208564.1|208729.2|208579.2|208443.1|208293.1|718
1639713600000|2021-12-17 04:00:00|208713.3|208563.3|208738.7|208588.7|208752.4|208602.4|208692.2|208542.2|818
1639713900000|2021-12-17 04:05:00|208738.6|208588.6|208699.1|208549.1|208742.7|208592.7|208690.2|208540.2|793
1639714200000|2021-12-17 04:10:00|208699.6|208549.6|208697.5|208547.5|208710.1|208560.1|208688.3|208538.3|759
1639714500000|2021-12-17 04:15:00|208697.4|208547.4|208668.3|208518.3|208703.6|208553.6|208658.4|208508.4|816
1639714800000|2021-12-17 04:20:00|208667.9|208517.9|208614.7|208464.7|208671.5|208521.5|208596.5|208446.5|721
1639715100000|2021-12-17 04:25:00|208614.1|208464.1|208608.5|208458.5|208621.4|208471.4|208598.9|208448.9|560
1639715400000|2021-12-17 04:30:00|208609.6|208459.6|208556|208406|208615.2|208465.2|208544.5|208394.5|696
1639715700000|2021-12-17 04:35:00|208555|208405|208533.8|208383.8|208556.2|208406.2|208530.5|208380.5|335
1639716000000|2021-12-17 04:40:00|208532.7|208382.7|208456.8|208306.8|208552.1|208402.1|208441.9|208291.9|562
1639716300000|2021-12-17 04:45:00|208456.9|208306.9|208456.7|208306.7|208468|208318|208445.1|208295.1|566
1639716600000|2021-12-17 04:50:00|208454.9|208304.9|208461.2|208311.2|208465.9|208315.9|208441.1|208291.1|590
1639716900000|2021-12-17 04:55:00|208461|208311|208427.2|208277.2|208468.7|208318.7|208411.3|208261.3|598
1639717200000|2021-12-17 05:00:00|208427.8|208277.8|208453.3|208303.3|208460.7|208310.7|208399.4|208249.4|655
1639717500000|2021-12-17 05:05:00|208452.4|208302.4|208448.3|208298.3|208464.7|208314.7|208438.9|208288.9|623
1639717800000|2021-12-17 05:10:00|208447.8|208297.8|208497.9|208347.9|208499.8|208349.8|208439.2|208289.2|721
1639718100000|2021-12-17 05:15:00|208498.5|208348.5|208488.3|208338.3|208498.7|208348.7|208478.3|208328.3|637
1639718400000|2021-12-17 05:20:00|208488.2|208338.2|208491|208341|208494|208344|208482.3|208332.3|654
1639718700000|2021-12-17 05:25:00|208490.4|208340.4|208440.7|208290.7|208491.9|208341.9|208431.5|208281.5|629
1639719000000|2021-12-17 05:30:00|208439.8|208289.8|208438.2|208288.2|208444.9|208294.9|208428.5|208278.5|488
1639719300000|2021-12-17 05:35:00|208437.1|208287.1|208370|208220|208441.6|208291.6|208355.6|208205.6|422
1639719600000|2021-12-17 05:40:00|208366.6|208216.6|208335.9|208185.9|208370.7|208220.7|208325|208175|363
1639719900000|2021-12-17 05:45:00|208332|208182|208325.9|208175.9|208335.9|208185.9|208304.4|208154.4|329
1639720200000|2021-12-17 05:50:00|208324.6|208174.6|208325.8|208175.8|208331|208181|208313.3|208163.3|501
1639720500000|2021-12-17 05:55:00|208325.9|208175.9|208286.4|208136.4|208326.2|208176.2|208276.9|208126.9|519
1639720800000|2021-12-17 06:00:00|208287.1|208137.1|208306|208156|208323.1|208173.1|208269.5|208119.5|579
1639721100000|2021-12-17 06:05:00|208305.2|208155.2|208276|208126|208326|208176|208268.9|208118.9|532
1639721400000|2021-12-17 06:10:00|208276.6|208126.6|208289.6|208139.6|208315.7|208165.7|208273.1|208123.1|522
1639721700000|2021-12-17 06:15:00|208284.1|208134.1|208273.9|208123.9|208306.5|208156.5|208269.1|208119.1|489
1639722000000|2021-12-17 06:20:00|208279.3|208129.3|208274.5|208124.5|208283.6|208133.6|208219|208069|482
1639722300000|2021-12-17 06:25:00|208272.4|208122.4|208328.4|208178.4|208333.5|208183.5|208262|208112|434
1639722600000|2021-12-17 06:30:00|208326.6|208176.6|208328.9|208178.9|208334.3|208184.3|208317|208167|398
1639722900000|2021-12-17 06:35:00|208327|208177|208370|208220|208373.7|208223.7|208321.2|208171.2|413
1639723200000|2021-12-17 06:40:00|208370.8|208220.8|208361.1|208211.1|208376.3|208226.3|208356.7|208206.7|428
1639723500000|2021-12-17 06:45:00|208361.5|208211.5|208488.1|208338.1|208495.2|208345.2|208353.6|208203.6|718
1639723800000|2021-12-17 06:50:00|208490|208340|208638.3|208488.3|208652|208502|208481.5|208331.5|764
1639724100000|2021-12-17 06:55:00|208634.5|208484.5|208595.8|208445.8|208636.2|208486.2|208552|208402|764
1639724400000|2021-12-17 07:00:00|208595.5|208445.5|208422|208272|208596.6|208446.6|208402.4|208252.4|797
1639724700000|2021-12-17 07:05:00|208418.7|208268.7|208485.5|208335.5|208491.4|208341.4|208418|208268|526
1639725000000|2021-12-17 07:10:00|208486.3|208336.3|208463.6|208313.6|208504.7|208354.7|208446.3|208296.3|603
1639725300000|2021-12-17 07:15:00|208464.3|208314.3|208260.1|208110.1|208502.3|208352.3|208258.8|208108.8|708
1639725600000|2021-12-17 07:20:00|208272|208122|208278.1|208128.1|208281.1|208131.1|208254.5|208104.5|539
1639725900000|2021-12-17 07:25:00|208278.5|208128.5|208304.8|208154.8|208327.9|208177.9|208271|208121|481
1639726200000|2021-12-17 07:30:00|208304.5|208154.5|208301.3|208151.3|208341.3|208191.3|208274.3|208124.3|495
1639726500000|2021-12-17 07:35:00|208302.8|208152.8|208302.5|208152.5|208315.1|208165.1|208288.9|208138.9|519
1639726800000|2021-12-17 07:40:00|208303.3|208153.3|208305.8|208155.8|208327.2|208177.2|208302.7|208152.7|509
1639727100000|2021-12-17 07:45:00|208306|208156|208268.6|208118.6|208349.4|208199.4|208262|208112|634
1639727400000|2021-12-17 07:50:00|208268|208118|208363.4|208213.4|208366.5|208216.5|208268|208118|572
1639727700000|2021-12-17 07:55:00|208363|208213|208323.5|208173.5|208363.8|208213.8|208312.4|208162.4|686
1639728000000|2021-12-17 08:00:00|208323.7|208173.7|208221.3|208071.3|208323.7|208173.7|208203.1|208053.1|857
1639728300000|2021-12-17 08:05:00|208220.9|208070.9|208183.1|208033.1|208229.2|208079.2|208164.8|208014.8|681
1639728600000|2021-12-17 08:10:00|208182.1|208032.1|208222.9|208072.9|208307.8|208157.8|208166.2|208016.2|668
1639728900000|2021-12-17 08:15:00|208223.4|208073.4|207954.5|207804.5|208255.3|208105.3|207944.3|207794.3|702
1639729200000|2021-12-17 08:20:00|207954|207804|207970.1|207820.1|207972.7|207822.7|207888.7|207738.7|841
1639729500000|2021-12-17 08:25:00|207971.3|207821.3|207846.5|207696.5|208027.5|207877.5|207836.4|207686.4|674
1639729800000|2021-12-17 08:30:00|207846.4|207696.4|207947.9|207797.9|207959.8|207809.8|207841.4|207691.4|827
1639730100000|2021-12-17 08:35:00|207948.5|207798.5|207969.2|207819.2|208078.1|207928.1|207933.5|207783.5|847
1639730400000|2021-12-17 08:40:00|207969|207819|207942.2|207792.2|208025.2|207875.2|207939.1|207789.1|894
1639730700000|2021-12-17 08:45:00|207940.9|207790.9|207970.7|207820.7|208028.6|207878.6|207930.5|207780.5|811
1639731000000|2021-12-17 08:50:00|207970.5|207820.5|207933.5|207783.5|208033.1|207892.3|207901.5|207751.5|727
1639731300000|2021-12-17 08:55:00|207935.4|207785.4|207901|207751|207984.5|207834.5|207893.2|207743.2|772
1639731600000|2021-12-17 09:00:00|207897.5|207747.5|207937.8|207787.8|208038.5|207888.5|207862.8|207712.8|836
1639731900000|2021-12-17 09:05:00|207937.7|207787.7|207936.3|207786.3|208000.1|207850.1|207930|207780|879
1639732200000|2021-12-17 09:10:00|207935.4|207785.4|207977.6|207827.6|207993.4|207843.4|207914.4|207764.4|930
1639732500000|2021-12-17 09:15:00|207977.5|207827.5|207876.9|207726.9|208001.8|207851.8|207860.4|207710.4|922
1639732800000|2021-12-17 09:20:00|207883.9|207733.9|207882.1|207732.1|207900.8|207750.8|207810.3|207660.3|915
1639733100000|2021-12-17 09:25:00|207881.8|207731.8|208000.2|207850.2|208000.6|207850.6|207842.6|207692.6|794
1639733400000|2021-12-17 09:30:00|208001|207851|207954.8|207804.8|208035.1|207885.1|207915.3|207773.9|870
1639733700000|2021-12-17 09:35:00|207951|207801|208210.4|208060.4|208217.2|208071|207950.9|207800.9|748
1639734000000|2021-12-17 09:40:00|208211.2|208061.2|208176.4|208026.4|208348.3|208198.3|208108|207958|905
1639734300000|2021-12-17 09:45:00|208171.8|208021.8|208351|208201|208358.1|208208.1|208133.7|207983.7|999
1639734600000|2021-12-17 09:50:00|208352|208202|208470.3|208320.3|208481.3|208331.3|208332.8|208182.8|896
1639734900000|2021-12-17 09:55:00|208470|208320|208436.7|208286.7|208530.7|208380.7|208390.7|208240.7|793
1639735200000|2021-12-17 10:00:00|208435.3|208285.3|208490.6|208340.6|208499.9|208349.9|208429|208279|654
1639735500000|2021-12-17 10:05:00|208492.6|208342.6|208450|208300|208493|208374.7|208387.1|208239.9|772
1639735800000|2021-12-17 10:10:00|208450.5|208300.5|208400.1|208250.1|208464|208314|208381.7|208231.7|585
1639736100000|2021-12-17 10:15:00|208398.5|208248.5|208492.7|208342.7|208516|208366|208394.9|208244.9|773
1639736400000|2021-12-17 10:20:00|208491.8|208341.8|208469.8|208319.8|208498.4|208348.4|208430.6|208280.6|714
1639736700000|2021-12-17 10:25:00|208469.7|208319.7|208408.1|208258.1|208482.2|208332.2|208375.5|208225.5|679
1639737000000|2021-12-17 10:30:00|208404.4|208254.4|208379.8|208229.8|208435.6|208285.6|208376.8|208226.8|656
1639737300000|2021-12-17 10:35:00|208379.6|208229.6|208329.8|208179.8|208390.3|208240.3|208326.7|208176.7|699
1639737600000|2021-12-17 10:40:00|208331.6|208181.6|208471.5|208321.5|208474.4|208324.4|208326.7|208176.7|804
1639737900000|2021-12-17 10:45:00|208471.6|208321.6|208361.7|208211.7|208472.5|208322.5|208347.2|208197.2|832
1639738200000|2021-12-17 10:50:00|208362|208212|208448.9|208298.9|208461.1|208311.1|208323|208173|877
1639738500000|2021-12-17 10:55:00|208449.9|208299.9|208289.2|208139.2|208452.7|208302.7|208286.5|208136.5|783
1639738800000|2021-12-17 11:00:00|208289.5|208139.5|208348.9|208198.9|208390.7|208240.7|208286.3|208136.3|755
1639739100000|2021-12-17 11:05:00|208349.1|208199.1|208344.6|208194.6|208356.7|208206.7|208250|208100|665
1639739400000|2021-12-17 11:10:00|208345.2|208195.2|208298.5|208148.5|208361.8|208211.8|208248.6|208129.7|676
1639739700000|2021-12-17 11:15:00|208298.2|208148.2|208218.6|208068.6|208344.5|208194.5|208198.8|208048.8|682
1639740000000|2021-12-17 11:20:00|208218.5|208068.5|208163.6|208013.6|208225.6|208075.6|208159.4|208009.4|585
1639740300000|2021-12-17 11:25:00|208167.3|208017.3|208090.4|207940.4|208167.3|208017.3|208065.8|207915.8|822
1639740600000|2021-12-17 11:30:00|208088|207938|208151.8|208001.8|208158.3|208008.3|208054.4|207904.4|756
1639740900000|2021-12-17 11:35:00|208150.9|208000.9|208134.8|207984.8|208221.1|208071.1|208130.2|207980.2|764
1639741200000|2021-12-17 11:40:00|208134.7|207984.7|207993.9|207843.9|208134.7|207984.7|207990.3|207840.3|636
1639741500000|2021-12-17 11:45:00|207992.9|207842.9|208105.3|207955.3|208108.7|207958.7|207992.9|207842.9|563
1639741800000|2021-12-17 11:50:00|208103.5|207953.5|208002.1|207852.1|208114.8|207964.8|208002.1|207852.1|589
1639742100000|2021-12-17 11:55:00|208003.3|207853.3|208041.6|207891.6|208058.3|207908.3|207994.7|207844.7|638
1639742400000|2021-12-17 12:00:00|208041.5|207891.5|207995.9|207845.9|208056.6|207906.6|207993.7|207843.7|696
1639742700000|2021-12-17 12:05:00|207996.2|207846.2|207857|207707|207999.3|207849.3|207838.2|207703.7|776
1639743000000|2021-12-17 12:10:00|207857.2|207707.2|207949|207799|208002.1|207852.1|207855.2|207705.2|766
1639743300000|2021-12-17 12:15:00|207949.2|207799.2|207965.2|207815.2|207965.3|207815.3|207941|207791|740
1639743600000|2021-12-17 12:20:00|207965|207815|207949.5|207799.5|207973.9|207823.9|207845.7|207695.7|734
1639743900000|2021-12-17 12:25:00|207949.7|207799.7|207946.4|207796.4|207956.3|207806.3|207865.3|207715.3|637
1639744200000|2021-12-17 12:30:00|207946.1|207796.1|207855|207705|207965.1|207815.1|207842.7|207692.7|728
1639744500000|2021-12-17 12:35:00|207854.4|207704.4|207852.1|207702.1|207856.7|207706.7|207732.6|207582.6|778
1639744800000|2021-12-17 12:40:00|207850.2|207700.2|207858.7|207708.7|207864|207714|207817.2|207667.2|711
1639745100000|2021-12-17 12:45:00|207859.5|207709.5|207841.7|207691.7|207866.1|207764.3|207807.2|207657.2|743
1639745400000|2021-12-17 12:50:00|207846.3|207696.3|207773.1|207623.1|207878.3|207728.3|207674.5|207562.7|941
1639745700000|2021-12-17 12:55:00|207770.2|207620.2|207719.2|207569.2|207826.7|207716|207716.5|207568.4|914
1639746000000|2021-12-17 13:00:00|207722.8|207572.8|207777.8|207627.8|207849|207706.4|207722.2|207572.8|947
1639746300000|2021-12-17 13:05:00|207783.1|207633.1|207847|207797|207914.6|207797|207758|207633.1|882
1639746600000|2021-12-17 13:10:00|207845.1|207795.1|207909.9|207759.9|207975.1|207836.5|207832.4|207715|940
1639746900000|2021-12-17 13:15:00|207910.8|207760.8|207811.1|207661.1|208026.7|207923.7|207758.7|207660.1|841
1639747200000|2021-12-17 13:20:00|207802.2|207652.2|207875.7|207725.7|207877|207770|207781.9|207632.2|862
1639747500000|2021-12-17 13:25:00|207873|207723|207741.8|207591.8|207883.1|207763.3|207703.1|207575.8|918
1639747800000|2021-12-17 13:30:00|207741.9|207591.9|207588.7|207538.7|207743.5|207606.5|207555.2|207453.3|937
1639748100000|2021-12-17 13:35:00|207589.1|207539.1|207676.2|207626.2|207725.2|207632.2|207571.7|207464.5|888
1639748400000|2021-12-17 13:40:00|207727.3|207577.3|207876.1|207826.1|207971|207847|207672.7|207571|871
1639748700000|2021-12-17 13:45:00|207876.3|207826.3|207613.7|207463.7|207929.5|207842.3|207598.1|207459.7|833
1639749000000|2021-12-17 13:50:00|207613.5|207463.5|207605.6|207555.6|207700|207595.7|207491|207407.7|857
1639749300000|2021-12-17 13:55:00|207602.8|207552.8|207664.1|207514.1|207816.2|207725.6|207588|207490.9|793
1639749600000|2021-12-17 14:00:00|207597.8|207547.8|207576|207526|207709.7|207629|207514.5|207412.4|880
1639749900000|2021-12-17 14:05:00|207579.8|207529.8|207607.9|207557.9|207694.1|207598.1|207502.3|207433.5|862
1639750200000|2021-12-17 14:10:00|207604.5|207554.5|207593.9|207543.9|207683|207586.8|207529.6|207479.6|864
1639750500000|2021-12-17 14:15:00|207596.2|207546.2|207380.3|207330.3|207653.3|207563.9|207375.4|207325.4|853
1639750800000|2021-12-17 14:20:00|207378.5|207328.5|207519.9|207469.9|207579.9|207476.1|207368.3|207282.4|866
1639751100000|2021-12-17 14:25:00|207569.1|207419.1|207446.3|207396.3|207581.5|207477.6|207401.4|207302.4|967
1639751400000|2021-12-17 14:30:00|207486.5|207336.5|207480.2|207330.2|207538.1|207418|207389.5|207310.6|1074
1639751700000|2021-12-17 14:35:00|207481.9|207331.9|207328.3|207278.3|207481.9|207377.6|207312.8|207209.9|1019
1639752000000|2021-12-17 14:40:00|207326.3|207276.3|207233.5|207183.5|207403.4|207305.3|207227.9|207131.6|1049
1639752300000|2021-12-17 14:45:00|207233.4|207183.4|207196.8|207146.8|207321|207227.4|207142.7|207053|1026
1639752600000|2021-12-17 14:50:00|207198.3|207148.3|207128.1|206978.1|207216.9|207150.9|207026.2|206926.1|1072
1639752900000|2021-12-17 14:55:00|207129.9|206979.9|207120.7|207070.7|207253.2|207166.1|207103.5|206979.9|1111
1639753200000|2021-12-17 15:00:00|207121|207071|207160.4|207110.4|207205.3|207112|207034.4|206952.3|1026
1639753500000|2021-12-17 15:05:00|207161.1|207111.1|207225.6|207175.6|207365.6|207269.1|207159.9|207076.9|960
1639753800000|2021-12-17 15:10:00|207230.7|207180.7|207454.3|207304.3|207454.3|207354.6|207183.4|207107.8|1003
1639754100000|2021-12-17 15:15:00|207399.2|207349.2|207453.1|207303.1|207501.9|207382|207298.4|207180.5|945
1639754400000|2021-12-17 15:20:00|207447.2|207297.2|207393.3|207243.3|207457.2|207362.9|207274.6|207180.3|789
1639754700000|2021-12-17 15:25:00|207343.5|207293.5|207436.4|207386.4|207529.5|207433.2|207290.6|207195|1008
1639755000000|2021-12-17 15:30:00|207439.2|207389.2|207492.9|207442.9|207553.3|207460.7|207405.1|207302.6|970
1639755300000|2021-12-17 15:35:00|207489.7|207439.7|207365|207315|207514.5|207439.7|207351.7|207266.8|913
1639755600000|2021-12-17 15:40:00|207366.1|207316.1|207504.3|207454.3|207555.1|207456.4|207328.4|207237.2|882
1639755900000|2021-12-17 15:45:00|207504.4|207454.4|207365.6|207315.6|207558.3|207501.3|207360.9|207264.2|937
1639756200000|2021-12-17 15:50:00|207366.6|207316.6|207468|207318|207485.6|207389.7|207348.1|207253.2|908
1639756500000|2021-12-17 15:55:00|207469.9|207319.9|207437.9|207287.9|207579.2|207475.1|207299.9|207235.9|1079
1639756800000|2021-12-17 16:00:00|207438.7|207288.7|207496.6|207346.6|207515.7|207393.1|207272.7|207173.7|1074
1639757100000|2021-12-17 16:05:00|207494.9|207344.9|207400.1|207350.1|207501.5|207397.8|207391.7|207296|876
1639757400000|2021-12-17 16:10:00|207400.4|207350.4|207328.3|207178.3|207450.7|207353.9|207164.5|207065.7|916
1639757700000|2021-12-17 16:15:00|207323.6|207173.6|207315.2|207165.2|207373.4|207273.9|207190.9|207105.6|900
1639758000000|2021-12-17 16:20:00|207314.9|207164.9|207239.5|207189.5|207389.1|207299.4|207214.2|207128.5|926
1639758300000|2021-12-17 16:25:00|207239|207189|207450.1|207300.1|207464.3|207375.9|207238.6|207188.6|826
1639758600000|2021-12-17 16:30:00|207449.6|207299.6|207357|207307|207492.7|207392.7|207328.7|207235.4|856
1639758900000|2021-12-17 16:35:00|207357.2|207307.2|207314.5|207264.5|207401.4|207311.8|207304.9|207224.9|818
1639759200000|2021-12-17 16:40:00|207317.7|207267.7|207178.9|207128.9|207382.5|207286.6|207172.8|207062.8|849
1639759500000|2021-12-17 16:45:00|207221.4|207071.4|207343.9|207193.9|207354|207246.6|207158.6|207062.3|859
1639759800000|2021-12-17 16:50:00|207344|207194|207337.5|207187.5|207354.6|207254.9|207238|207137.9|797
1639760100000|2021-12-17 16:55:00|207338.1|207188.1|207367.5|207317.5|207506|207386.6|207257.5|207145.9|1003
1639760400000|2021-12-17 17:00:00|207368.3|207318.3|207349.4|207299.4|207447.7|207347.5|207329.4|207229.1|855
1639760700000|2021-12-17 17:05:00|207349.3|207299.3|207489.2|207339.2|207591.6|207501|207344.7|207249.6|882
1639761000000|2021-12-17 17:10:00|207485.9|207335.9|207409.8|207259.8|207487.7|207382.4|207301.5|207198.8|790
1639761300000|2021-12-17 17:15:00|207413.9|207263.9|207357.5|207307.5|207428.5|207337.8|207320.7|207234.2|729
1639761600000|2021-12-17 17:20:00|207356.4|207306.4|207409.3|207359.3|207438|207364.8|207289.7|207201.5|696
1639761900000|2021-12-17 17:25:00|207409.2|207359.2|207461.3|207311.3|207557.5|207457.9|207409.2|207304.1|693
1639762200000|2021-12-17 17:30:00|207459.1|207309.1|207377.3|207227.3|207474.3|207377.7|207300.2|207190|887
1639762500000|2021-12-17 17:35:00|207378.5|207228.5|207490.2|207340.2|207527|207425.2|207320.9|207218.1|832
1639762800000|2021-12-17 17:40:00|207492.2|207342.2|207377.1|207327.1|207499.5|207390.9|207311.4|207212.2|837
1639763100000|2021-12-17 17:45:00|207376|207326|207346.2|207296.2|207480.8|207379.3|207312.7|207211.6|862
1639763400000|2021-12-17 17:50:00|207351.6|207301.6|207383.7|207233.7|207453.4|207357.6|207323.9|207201|808
1639763700000|2021-12-17 17:55:00|207383.8|207233.8|207406.5|207256.5|207450.5|207349.2|207311|207213.5|838
1639764000000|2021-12-17 18:00:00|207417.3|207267.3|207310.9|207260.9|207420.9|207321.2|207276.6|207169.5|934
1639764300000|2021-12-17 18:05:00|207310.4|207260.4|207400.1|207250.1|207418.6|207323.4|207310.4|207215.1|680
1639764600000|2021-12-17 18:10:00|207401.4|207251.4|207373.1|207223.1|207418.4|207315.6|207307.2|207207.3|672
1639764900000|2021-12-17 18:15:00|207371.6|207221.6|207304.2|207254.2|207383.7|207283|207274.9|207172.7|667
1639765200000|2021-12-17 18:20:00|207305.1|207255.1|207226.2|207176.2|207341.1|207256.1|207218.3|207125.6|614
1639765500000|2021-12-17 18:25:00|207226.1|207176.1|207181|207131|207288.7|207185.7|207172.6|207073.3|745
1639765800000|2021-12-17 18:30:00|207180.6|207130.6|207287.6|207237.6|207354|207245.2|207179.2|207077.3|729
1639766100000|2021-12-17 18:35:00|207288|207238|207400.4|207350.4|207511|207409.7|207286.5|207203.8|716
1639766400000|2021-12-17 18:40:00|207398.3|207348.3|207449.9|207299.9|207474.7|207369.4|207330.2|207254.9|780
1639766700000|2021-12-17 18:45:00|207446.9|207296.9|207409.7|207259.7|207477|207377.1|207364.6|207255.5|748
1639767000000|2021-12-17 18:50:00|207407.5|207257.5|207420.1|207270.1|207435.5|207328.8|207372.9|207257.5|591
1639767300000|2021-12-17 18:55:00|207420.4|207270.4|207307.4|207157.4|207421.6|207271.6|207250.6|207134.7|752
1639767600000|2021-12-17 19:00:00|207306.1|207156.1|207413.2|207263.2|207415.4|207323.3|207234.6|207137.5|715
1639767900000|2021-12-17 19:05:00|207411.7|207261.7|207461.4|207411.4|207512.1|207413.6|207359.1|207261.7|595
1639768200000|2021-12-17 19:10:00|207460.7|207410.7|207504.2|207354.2|207556.9|207457.8|207453.2|207350.2|568
1639768500000|2021-12-17 19:15:00|207504.3|207354.3|207454.7|207304.7|207511.5|207410.9|207390.2|207293.3|633
1639768800000|2021-12-17 19:20:00|207456.1|207306.1|207473.5|207323.5|207484.1|207383.2|207400.6|207299.3|671
1639769100000|2021-12-17 19:25:00|207476.2|207326.2|207471.5|207421.5|207545|207441.9|207445.3|207306.8|794
1639769400000|2021-12-17 19:30:00|207471.1|207421.1|207506.8|207456.8|207588.2|207507.3|207455.1|207350.1|886
1639769700000|2021-12-17 19:35:00|207560.4|207410.4|207590.2|207540.2|207720.3|207615.9|207543.7|207405.6|628
1639770000000|2021-12-17 19:40:00|207588.6|207538.6|207551.1|207401.1|207641.9|207541.6|207530|207398.6|682
1639770300000|2021-12-17 19:45:00|207551.4|207401.4|207591.2|207441.2|207607.6|207489.4|207493.6|207343.6|581
1639770600000|2021-12-17 19:50:00|207590.9|207440.9|207633.2|207483.2|207686.1|207554.8|207575.5|207440.9|664
1639770900000|2021-12-17 19:55:00|207632.9|207482.9|207928.7|207778.7|207930.1|207780.1|207620.3|207470.3|845
1639771200000|2021-12-17 20:00:00|207927.2|207777.2|208017.3|207867.3|208053.9|207903.9|207830.9|207680.9|1011
1639771500000|2021-12-17 20:05:00|208018.4|207868.4|207911.4|207761.4|208024.8|207874.8|207896.8|207746.8|759
1639771800000|2021-12-17 20:10:00|207910.6|207760.6|207956.8|207806.8|208011.4|207861.4|207841.5|207691.5|877
1639772100000|2021-12-17 20:15:00|207957.8|207807.8|208019|207869|208050.7|207929.2|207924.9|207774.9|805
1639772400000|2021-12-17 20:20:00|208017.5|207867.5|207924.6|207774.6|208017.5|207867.5|207885.8|207735.8|716
1639772700000|2021-12-17 20:25:00|207929.8|207779.8|207874.3|207724.3|207987.1|207837.1|207873.7|207723.7|767
1639773000000|2021-12-17 20:30:00|207873|207723|207975.5|207825.5|208006.9|207906.1|207866.2|207716.2|693
1639773300000|2021-12-17 20:35:00|207974.9|207824.9|208057.9|207907.9|208059.1|207909.1|207879.1|207729.1|773
1639773600000|2021-12-17 20:40:00|208056.8|207906.8|208054.7|207904.7|208061|207911|208002.7|207852.7|681
1639773900000|2021-12-17 20:45:00|208052.6|207902.6|208258.4|208108.4|208260.5|208110.5|208030|207880|778
1639774200000|2021-12-17 20:50:00|208255|208105|208324.9|208174.9|208340.5|208190.5|208222.3|208072.3|822
1639774500000|2021-12-17 20:55:00|208323.8|208173.8|208498.7|208348.7|208507.6|208357.6|208227.7|208077.7|996
1639774800000|2021-12-17 21:00:00|208500.2|208350.2|208474.3|208324.3|208510.4|208360.4|208297.4|208147.4|963
1639775100000|2021-12-17 21:05:00|208476.4|208326.4|208469.2|208319.2|208500.2|208350.2|208411.6|208261.6|759
1639775400000|2021-12-17 21:10:00|208468.8|208318.8|208346.1|208196.1|208472.9|208322.9|208331.7|208152.4|685
1639775700000|2021-12-17 21:15:00|208349.2|208199.2|208226.5|208076.5|208371.3|208221.3|208211.2|208061.2|858
1639776000000|2021-12-17 21:20:00|208227.2|208077.2|208256.4|208106.4|208291.3|208141.3|208198.1|208048.1|784
1639776300000|2021-12-17 21:25:00|208260.3|208110.3|208355.4|208205.4|208381.3|208231.3|208258.6|208108.6|1004
1639776600000|2021-12-17 21:30:00|208355.1|208205.1|208388.2|208238.2|208451.5|208300.8|208335.7|208154.5|516
1639776900000|2021-12-17 21:35:00|208401.5|208251.5|208368.7|208218.7|208442|208255.1|208348.8|208163.2|411
1639777200000|2021-12-17 21:40:00|208368.8|208218.8|208277.3|208127.3|208375.8|208218.8|208260.4|208049.4|490
1639777500000|2021-12-17 21:45:00|208276.8|208126.8|208427.2|208130.4|208427.2|208185.5|208259.9|208055.4|485
1639777800000|2021-12-17 21:50:00|208438.4|208141.4|208528.3|208231.3|208702.3|208407.5|208400|208129.8|590
1639778100000|2021-12-17 21:55:00|208514.3|208217.3|208441|208144|208618.5|208321.5|208426.5|208129.5|448
1639947600000|2021-12-19 21:00:00|207870.2|207528.2|207870.2|207528.2|207996|207654|207870.2|207528.2|13
1639947900000|2021-12-19 21:05:00|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|13
1639948200000|2021-12-19 21:10:00|207996|207654|207870.2|207528.2|207996|207654|207870.2|207528.2|8
1639948500000|2021-12-19 21:15:00|207979.7|207637.7|207897|207555|207996|207654|207870.2|207528.2|16
1639948800000|2021-12-19 21:20:00|207896.8|207554.8|207871.3|207529.3|207996|207654|207871.3|207529.3|12
1639949400000|2021-12-19 21:30:00|207795.8|207453.8|207809.3|207467.3|207932|207590|207732.9|207390.9|24
1639949700000|2021-12-19 21:35:00|207871|207529|207871|207529|207871|207529|207727.1|207385.1|26
1639950000000|2021-12-19 21:40:00|207727.1|207385.1|207717.3|207375.3|207871|207529|207717.3|207375.3|11
1639950300000|2021-12-19 21:45:00|207727.1|207385.1|207846|207504|207871|207529|207717.3|207375.3|20
1639950600000|2021-12-19 21:50:00|207751.9|207409.9|207727.1|207385.1|207991.1|207649.1|207727.1|207385.1|35
1639950900000|2021-12-19 21:55:00|207847.6|207505.6|207727.1|207385.1|207871|207529|207727.1|207385.1|17
1639951200000|2021-12-19 22:00:00|208131|207789|208048.4|207711.4|208131|207789|207994.3|207652.3|64
1639951500000|2021-12-19 22:05:00|208133.4|207796.4|208020|207723|208133.4|207811.5|207998.1|207678.8|81
1639951800000|2021-12-19 22:10:00|208067.4|207770.4|208006.5|207709.5|208106.4|207809.4|207950.2|207653.2|130
1639952100000|2021-12-19 22:15:00|208047.2|207750.2|208003.7|207706.7|208079.7|207782.7|207864|207567|212
1639952400000|2021-12-19 22:20:00|208002.8|207705.8|207967.3|207670.3|208117.2|207820.2|207894.7|207597.7|197
1639952700000|2021-12-19 22:25:00|207960.4|207663.4|207924.2|207627.2|207989.9|207692.9|207889.4|207592.4|138
1639953000000|2021-12-19 22:30:00|207976.2|207679.2|207914.5|207617.5|207991.5|207694.5|207861.1|207564.1|140
1639953300000|2021-12-19 22:35:00|207934.1|207637.1|207919.2|207622.2|207950|207653|207813.6|207516.6|288
1639953600000|2021-12-19 22:40:00|207919.5|207622.5|208001.1|207704.1|208118.4|207821.4|207863.5|207566.5|219
1639953900000|2021-12-19 22:45:00|208013.6|207716.6|208049.4|207752.4|208060|207763|207956.2|207659.2|107
1639954200000|2021-12-19 22:50:00|208043.3|207746.3|208038.5|207741.5|208067.1|207770.1|207966.5|207669.5|164
1639954500000|2021-12-19 22:55:00|208034.3|207737.3|208056.6|207759.6|208066.6|207769.6|207986|207689|170
1639954800000|2021-12-19 23:00:00|208057.3|207760.3|208310.6|208013.6|208334.5|208037.5|207943.7|207646.7|814
1639955100000|2021-12-19 23:05:00|208315.1|208018.1|208386.6|208236.6|208456.7|208240.7|208234.2|207937.2|515
1639955400000|2021-12-19 23:10:00|208451.3|208158|208480.9|208330.9|208531.4|208330.9|208336.2|208109.2|585
1639955700000|2021-12-19 23:15:00|208525.8|208275.3|208505.3|208237.8|208525.8|208328.1|208424.9|208222.1|521
1639956000000|2021-12-19 23:20:00|208504.7|208239.2|208478.5|208328.5|208563.4|208349.1|208426.3|208191.3|600
1639956300000|2021-12-19 23:25:00|208479.1|208329.1|208421.2|208271.2|208603|208348.2|208402.7|208202.6|635
1639956600000|2021-12-19 23:30:00|208420.6|208270.6|208434.6|208284.6|208486.1|208321.7|208361.8|208133.3|589
1639956900000|2021-12-19 23:35:00|208435.2|208285.2|208401.5|208251.5|208442.3|208292.3|208386.8|208236.8|429
1639957200000|2021-12-19 23:40:00|208401.3|208251.3|208389.4|208239.4|208411.9|208261.9|208366.2|208216.2|292
1639957500000|2021-12-19 23:45:00|208388.8|208238.8|208422.8|208272.8|208481|208331|208358.9|208150.9|446
1639957800000|2021-12-19 23:50:00|208423.7|208273.7|208458.2|208308.2|208480.5|208330.5|208367.8|208217.8|458
1639958100000|2021-12-19 23:55:00|208450.2|208300.2|208456.5|208306.5|208511.7|208320.2|208426.2|208222|702
1639958400000|2021-12-20 00:00:00|208457|208307|208443.8|208293.8|208497.7|208347.7|208435.7|208285.7|842
1639958700000|2021-12-20 00:05:00|208442.8|208292.8|208424.4|208274.4|208461.8|208311.8|208373.4|208223.4|730
1639959000000|2021-12-20 00:10:00|208420.1|208270.1|208365.5|208215.5|208441.4|208291.4|208351|208201|595
1639959300000|2021-12-20 00:15:00|208365.9|208215.9|208375.3|208225.3|208429.5|208279.5|208352.3|208202.3|682
1639959600000|2021-12-20 00:20:00|208374.8|208224.8|208348.6|208198.6|208392.5|208242.5|208323.3|208173.3|722
1639959900000|2021-12-20 00:25:00|208344.7|208194.7|208131.4|207981.4|208362.4|208212.4|208130.4|207980.4|612
1639960200000|2021-12-20 00:30:00|208167.6|208017.6|208213.5|208063.5|208237|208087|208105.2|207955.2|884
1639960500000|2021-12-20 00:35:00|208218|208068|208395.3|208245.3|208401.4|208251.4|208215.5|208065.5|652
1639960800000|2021-12-20 00:40:00|208395.1|208245.1|208252.4|208102.4|208415.5|208265.5|208227.5|208077.5|729
1639961100000|2021-12-20 00:45:00|208253.3|208103.3|208266.7|208116.7|208282.1|208132.1|208222.9|208072.9|662
1639961400000|2021-12-20 00:50:00|208266.4|208116.4|208256.2|208106.2|208270.7|208120.7|208242|208092|596
1639961700000|2021-12-20 00:55:00|208256.6|208106.6|208350.8|208200.8|208376.6|208226.6|208232.6|208082.6|693
1639962000000|2021-12-20 01:00:00|208350.4|208200.4|208388.2|208238.2|208424.6|208274.6|208349.4|208199.4|651
1639962300000|2021-12-20 01:05:00|208388.5|208238.5|208423.7|208273.7|208460.6|208310.6|208379.6|208197.7|640
1639962600000|2021-12-20 01:10:00|208424.7|208274.7|208303.5|208153.5|208438.5|208288.5|208294.8|208144.8|606
1639962900000|2021-12-20 01:15:00|208302.3|208152.3|208298.4|208148.4|208352.9|208202.9|208259.5|208109.5|602
1639963200000|2021-12-20 01:20:00|208296.3|208146.3|208333.7|208183.7|208347.3|208197.3|208279.4|208129.4|704
1639963500000|2021-12-20 01:25:00|208333.3|208183.3|208376.7|208226.7|208390|208240|208316.4|208166.4|650
1639963800000|2021-12-20 01:30:00|208379.7|208229.7|208379.4|208229.4|208406|208256|208358.6|208208.6|827
1639964100000|2021-12-20 01:35:00|208379.3|208229.3|208299|208149|208383.3|208233.3|208279.8|208129.8|762
1639964400000|2021-12-20 01:40:00|208299.5|208149.5|208391.4|208241.4|208410.4|208244.5|208290.5|208140.5|523
1639964700000|2021-12-20 01:45:00|208392.1|208242.1|208397.4|208247.4|208444.1|208294.1|208385.6|208235.6|730
1639965000000|2021-12-20 01:50:00|208398.7|208248.7|208397.7|208247.7|208456.2|208286.7|208382.9|208184.4|735
1639965300000|2021-12-20 01:55:00|208397.9|208247.9|208430.9|208280.9|208477.6|208311.5|208386.6|208186|707
1639965600000|2021-12-20 02:00:00|208431|208281|208476.1|208326.1|208512.9|208362.9|208419.1|208269.1|754
1639965900000|2021-12-20 02:05:00|208475|208325|208571.9|208421.9|208783.7|208633.7|208475|208325|692
1639966200000|2021-12-20 02:10:00|208573.1|208423.1|208513.7|208363.7|208613.5|208463.5|208513.7|208363.7|677
1639966500000|2021-12-20 02:15:00|208514|208364|208483.6|208333.6|208519.9|208369.9|208456|208306|771
1639966800000|2021-12-20 02:20:00|208486.2|208336.2|208510|208360|208532.5|208382.5|208467|208317|729
1639967100000|2021-12-20 02:25:00|208493.2|208343.2|208518|208368|208525.5|208375.5|208478.2|208328.2|659
1639967400000|2021-12-20 02:30:00|208517.1|208367.1|208457.1|208307.1|208528.2|208378.2|208415.2|208265.2|749
1639967700000|2021-12-20 02:35:00|208457.2|208307.2|208459.4|208309.4|208477.1|208327.1|208436.3|208286.3|632
1639968000000|2021-12-20 02:40:00|208459.5|208309.5|208455.1|208305.1|208503|208353|208446.5|208296.5|780
1639968300000|2021-12-20 02:45:00|208465.6|208315.6|208503.6|208353.6|208537|208387|208455.4|208305.4|781
1639968600000|2021-12-20 02:50:00|208501.1|208351.1|208563.5|208413.5|208576.6|208426.6|208500|208350|947
1639968900000|2021-12-20 02:55:00|208560.9|208410.9|208533.2|208383.2|208560.9|208410.9|208515.4|208365.4|913
1639969200000|2021-12-20 03:00:00|208531.8|208381.8|208541.1|208391.1|208557.5|208407.5|208509|208359|798
1639969500000|2021-12-20 03:05:00|208541.4|208391.4|208437.8|208287.8|208548.5|208398.5|208429.1|208279.1|857
1639969800000|2021-12-20 03:10:00|208432.2|208282.2|208456.5|208306.5|208460.2|208310.2|208410.8|208260.8|763
1639970100000|2021-12-20 03:15:00|208454.8|208304.8|208447.2|208297.2|208479.7|208329.7|208415.6|208265.6|807
1639970400000|2021-12-20 03:20:00|208446.7|208296.7|208466.5|208316.5|208495|208345|208415.3|208265.3|662
1639970700000|2021-12-20 03:25:00|208464.8|208314.8|208526.1|208376.1|208543.2|208388.3|208443.9|208272.3|569
1639971000000|2021-12-20 03:30:00|208526|208376|208487.1|208337.1|208549.2|208399.2|208460.9|208310.9|585
1639971300000|2021-12-20 03:35:00|208485.9|208335.9|208513.1|208363.1|208532.6|208382.6|208481.2|208331.2|697
1639971600000|2021-12-20 03:40:00|208512.5|208362.5|208553.1|208403.1|208568.1|208418.1|208503.9|208353.9|643
1639971900000|2021-12-20 03:45:00|208553.7|208403.7|208529.6|208379.6|208577.4|208427.4|208512.3|208362.3|785
1639972200000|2021-12-20 03:50:00|208529.7|208379.7|208596.2|208446.2|208602|208452|208501.8|208351.8|598
1639972500000|2021-12-20 03:55:00|208595.9|208445.9|208589.4|208439.4|208599.2|208449.2|208559.4|208409.4|791
1639972800000|2021-12-20 04:00:00|208589.2|208439.2|208600.2|208450.2|208607.9|208457.9|208551.2|208401.2|591
1639973100000|2021-12-20 04:05:00|208599.8|208449.8|208658.6|208508.6|208673.1|208523.1|208567|208417|549
1639973400000|2021-12-20 04:10:00|208651.1|208501.1|208716.2|208566.2|208739|208589|208619.8|208469.8|618
1639973700000|2021-12-20 04:15:00|208717.1|208567.1|208710.8|208560.8|208745.2|208595.2|208689.7|208539.7|576
1639974000000|2021-12-20 04:20:00|208711.6|208561.6|208685.6|208535.6|208739.1|208589.1|208669.6|208519.6|545
1639974300000|2021-12-20 04:25:00|208684.6|208534.6|208663.8|208513.8|208731|208535|208578.3|208428.3|621
1639974600000|2021-12-20 04:30:00|208664.3|208514.3|208727.9|208577.9|208728.3|208578.3|208653.5|208503.5|477
1639974900000|2021-12-20 04:35:00|208711.9|208561.9|208703.7|208553.7|208726.8|208576.8|208667.6|208517.6|605
1639975200000|2021-12-20 04:40:00|208705.6|208555.6|208699.5|208549.5|208716|208566|208684.1|208534.1|525
1639975500000|2021-12-20 04:45:00|208697.6|208547.6|208721.3|208571.3|208772.9|208622.9|208696.2|208546.2|595
1639975800000|2021-12-20 04:50:00|208721.6|208571.6|208750.3|208600.3|208762.2|208612.2|208718.4|208568.4|553
1639976100000|2021-12-20 04:55:00|208750.7|208600.7|208760.6|208610.6|208775.1|208625.1|208720.1|208570.1|627
1639976400000|2021-12-20 05:00:00|208759.6|208609.6|208816.5|208666.5|208861.7|208711.7|208741.4|208591.4|671
1639976700000|2021-12-20 05:05:00|208816|208666|208741.8|208591.8|208866.6|208716.6|208738.4|208588.4|585
1639977000000|2021-12-20 05:10:00|208741|208591|208711.7|208561.7|208763.1|208613.1|208689.1|208539.1|623
1639977300000|2021-12-20 05:15:00|208711.8|208561.8|208736.8|208586.8|208752.7|208602.7|208654.1|208504.1|794
1639977600000|2021-12-20 05:20:00|208726.5|208576.5|208737.7|208587.7|208747.9|208597.9|208705.1|208555.1|607
1639977900000|2021-12-20 05:25:00|208736.6|208586.6|208857.1|208707.1|208899.9|208749.9|208683.1|208533.1|614
1639978200000|2021-12-20 05:30:00|208862.4|208712.4|208855.5|208705.5|208915.8|208765.8|208837.8|208687.8|463
1639978500000|2021-12-20 05:35:00|208855.6|208705.6|208896.6|208746.6|208908.6|208758.6|208843.4|208693.4|418
1639978800000|2021-12-20 05:40:00|208899|208749|208957.5|208807.5|208963.7|208813.7|208885.7|208735.7|424
1639979100000|2021-12-20 05:45:00|208954.7|208804.7|209024.7|208874.7|209061.9|208911.9|208926|208776|603
1639979400000|2021-12-20 05:50:00|209024.8|208874.8|209077.8|208927.8|209105.8|208955.8|209024|208874|666
1639979700000|2021-12-20 05:55:00|209084.3|208934.3|208980.8|208830.8|209085.2|208935.2|208975.9|208825.9|600
1639980000000|2021-12-20 06:00:00|208981.2|208831.2|208928.2|208778.2|209000.5|208850.5|208927.3|208777.3|495
1639980300000|2021-12-20 06:05:00|208931.6|208781.6|208927.4|208777.4|208967.9|208817.9|208919.7|208769.7|455
1639980600000|2021-12-20 06:10:00|208926.5|208776.5|208969.5|208819.5|209014.3|208864.3|208919.5|208769.5|450
1639980900000|2021-12-20 06:15:00|208971.5|208821.5|208980.5|208830.5|209022.4|208872.4|208967.4|208817.4|437
1639981200000|2021-12-20 06:20:00|208981.5|208831.5|209000.8|208850.8|209001.6|208851.6|208970.3|208820.3|419
1639981500000|2021-12-20 06:25:00|209000.6|208850.6|209089.1|208939.1|209089.1|208939.1|208978.6|208828.6|536
1639981800000|2021-12-20 06:30:00|209082.4|208932.4|209103.9|208953.9|209118.1|208968.1|209032.8|208882.8|676
1639982100000|2021-12-20 06:35:00|209103.5|208953.5|209047|208897|209136.9|208986.9|209031.5|208881.5|555
1639982400000|2021-12-20 06:40:00|209052|208902|209131.2|208981.2|209132.2|208982.2|209035.5|208885.5|574
1639982700000|2021-12-20 06:45:00|209130.3|208980.3|209155.5|209005.5|209194.4|209044.4|209114.1|208964.1|454
1639983000000|2021-12-20 06:50:00|209155.4|209005.4|209148.7|208998.7|209166.2|209016.2|209101.4|208951.4|505
1639983300000|2021-12-20 06:55:00|209125.3|208975.3|209122.6|208972.6|209169.8|209019.8|209113.3|208963.3|579
1639983600000|2021-12-20 07:00:00|209123.1|208973.1|209420.7|209270.7|209423.5|209273.5|209094.8|208944.8|813
1639983900000|2021-12-20 07:05:00|209418|209268|209328.9|209178.9|209418|209268|209247.1|209097.1|822
1639984200000|2021-12-20 07:10:00|209329.3|209179.3|209334.4|209184.4|209393.9|209243.9|209319.2|209169.2|778
1639984500000|2021-12-20 07:15:00|209334.6|209184.6|209437.8|209287.8|209438.9|209288.9|209272.5|209122.5|759
1639984800000|2021-12-20 07:20:00|209438.6|209288.6|209492.7|209342.7|209499.4|209349.4|209423.4|209273.4|712
1639985100000|2021-12-20 07:25:00|209492.9|209342.9|209582.5|209432.5|209624|209474|209482.7|209332.7|793
1639985400000|2021-12-20 07:30:00|209584.3|209434.3|209592.4|209442.4|209620.2|209470.2|209502.3|209352.3|785
1639985700000|2021-12-20 07:35:00|209594|209444|209574.2|209424.2|209633.3|209483.3|209558.1|209408.1|572
1639986000000|2021-12-20 07:40:00|209574.5|209424.5|209455.6|209305.6|209575.6|209425.6|209389.5|209239.5|697
1639986300000|2021-12-20 07:45:00|209455|209305|209489.8|209339.8|209490|209340|209435.8|209285.8|651
1639986600000|2021-12-20 07:50:00|209489.6|209339.6|209408.4|209258.4|209493.6|209343.6|209385.1|209235.1|755
1639986900000|2021-12-20 07:55:00|209409.1|209259.1|209389.6|209239.6|209433.9|209283.9|209253.9|209103.9|910
1639987200000|2021-12-20 08:00:00|209386.4|209236.4|209473.1|209323.1|209519.6|209369.6|209330.9|209180.9|907
1639987500000|2021-12-20 08:05:00|209471.2|209321.2|209293.6|209143.6|209479|209329|209245.8|209095.8|803
1639987800000|2021-12-20 08:10:00|209292.7|209142.7|209365.1|209215.1|209429.2|209279.2|209271.9|209121.9|889
1639988100000|2021-12-20 08:15:00|209367.5|209217.5|209186.7|209036.7|209405.2|209255.2|209180.3|209030.3|860
1639988400000|2021-12-20 08:20:00|209185.7|209035.7|209166.1|209016.1|209316.1|209166.1|209064|208914|883
1639988700000|2021-12-20 08:25:00|209156|209006|208826.6|208676.6|209163.3|209013.3|208791.7|208641.7|840
1639989000000|2021-12-20 08:30:00|208830.6|208680.6|208765.1|208615.1|208900.1|208750.1|208748.1|208598.1|695
1639989300000|2021-12-20 08:35:00|208765.6|208615.6|208866.6|208716.6|208888.6|208738.6|208670.9|208520.9|879
1639989600000|2021-12-20 08:40:00|208865.8|208715.8|208755.5|208605.5|208905.5|208755.5|208744.4|208594.4|885
1639989900000|2021-12-20 08:45:00|208755.9|208605.9|208667.4|208517.4|208797.8|208647.8|208620.1|208470.1|965
1639990200000|2021-12-20 08:50:00|208669.1|208519.1|208831.2|208681.2|208920.5|208770.5|208667|208517|925
1639990500000|2021-12-20 08:55:00|208830.2|208680.2|208749.5|208599.5|208925.8|208775.8|208745.7|208595.7|946
1639990800000|2021-12-20 09:00:00|208742.8|208592.8|208749.6|208599.6|208807.5|208657.5|208708.7|208558.7|940
1639991100000|2021-12-20 09:05:00|208749.8|208599.8|208905|208755|208909.2|208759.2|208748.6|208598.6|927
1639991400000|2021-12-20 09:10:00|208911.1|208761.1|209113.4|208963.4|209113.4|208963.4|208891.5|208741.5|980
1639991700000|2021-12-20 09:15:00|209109.3|208959.3|209250.9|209100.9|209343.6|209193.6|209017.6|208867.6|931
1639992000000|2021-12-20 09:20:00|209252.4|209102.4|209309.4|209159.4|209355.3|209205.3|209243.3|209093.3|822
1639992300000|2021-12-20 09:25:00|209309.7|209159.7|209083.5|208933.5|209314.5|209164.5|209077.3|208927.3|745
1639992600000|2021-12-20 09:30:00|209082.7|208932.7|209219.3|209069.3|209220.7|209070.7|209067.8|208917.8|684
1639992900000|2021-12-20 09:35:00|209215.5|209065.5|209115.7|208965.7|209215.5|209065.5|209028.7|208878.7|799
1639993200000|2021-12-20 09:40:00|209116|208966|208996.3|208846.3|209116.4|208966.4|208921.8|208771.8|771
1639993500000|2021-12-20 09:45:00|208996.1|208846.1|209084.2|208934.2|209138|208988|208956.9|208806.9|749
1639993800000|2021-12-20 09:50:00|209086.7|208936.7|209262.7|209112.7|209287.4|209137.4|209083|208933|838
1639994100000|2021-12-20 09:55:00|209260|209110|209081.4|208931.4|209313.1|209163.1|209071.7|208921.7|921
1639994400000|2021-12-20 10:00:00|209082.5|208932.5|209085.4|208935.4|209129.4|208979.4|208936.2|208786.2|1108
1639994700000|2021-12-20 10:05:00|209086.7|208936.7|208992.1|208842.1|209097.1|208947.1|208874.1|208724.1|1072
1639995000000|2021-12-20 10:10:00|208991.7|208841.7|208990.7|208840.7|209044.3|208894.3|208876|208726|970
1639995300000|2021-12-20 10:15:00|208991.4|208841.4|208884.5|208734.5|209015.4|208865.4|208868.2|208718.2|827
1639995600000|2021-12-20 10:20:00|208875.3|208725.3|208886.2|208736.2|208931.3|208781.3|208716.6|208566.6|864
1639995900000|2021-12-20 10:25:00|208888.5|208738.5|208794.8|208644.8|209042|208892|208779.9|208629.9|911
1639996200000|2021-12-20 10:30:00|208795.2|208645.2|208822.5|208672.5|208883.9|208733.9|208794.7|208644.7|868
1639996500000|2021-12-20 10:35:00|208822.4|208672.4|208735.9|208585.9|208848.1|208698.1|208723.5|208573.5|805
1639996800000|2021-12-20 10:40:00|208737.4|208587.4|208691.4|208541.4|208800.1|208650.1|208676.9|208526.9|870
1639997100000|2021-12-20 10:45:00|208692.5|208542.5|208528.3|208378.3|208694.9|208544.9|208491.5|208341.5|777
1639997400000|2021-12-20 10:50:00|208527.9|208377.9|208485.5|208335.5|208618.6|208468.6|208478.5|208328.5|714
1639997700000|2021-12-20 10:55:00|208486.8|208336.8|208676.7|208526.7|208678.6|208528.6|208482.6|208332.6|752
1639998000000|2021-12-20 11:00:00|208674.6|208524.6|208599.5|208449.5|208715.3|208565.3|208582.7|208432.7|673
1639998300000|2021-12-20 11:05:00|208600.9|208450.9|208426.6|208276.6|208604.9|208454.9|208417.3|208273.5|689
1639998600000|2021-12-20 11:10:00|208427.2|208277.2|208365.1|208215.1|208484.1|208375.5|208354.4|208204.4|652
1639998900000|2021-12-20 11:15:00|208365.5|208215.5|208415.7|208265.7|208458.3|208308.3|208349.1|208199.1|654
1639999200000|2021-12-20 11:20:00|208415.6|208265.6|208313.6|208163.6|208420.6|208270.6|208302.9|208152.9|573
1639999500000|2021-12-20 11:25:00|208313.5|208163.5|208412.1|208262.1|208456.8|208306.8|208307.3|208157.3|719
1639999800000|2021-12-20 11:30:00|208401.6|208251.6|208583.5|208433.5|208595.6|208445.6|208395.3|208245.3|841
1640000100000|2021-12-20 11:35:00|208583.4|208433.4|208562.2|208412.2|208667.1|208517.1|208514|208364|825
1640000400000|2021-12-20 11:40:00|208562|208412|208496.2|208346.2|208563.5|208413.5|208476.2|208326.2|866
1640000700000|2021-12-20 11:45:00|208493.5|208343.5|208603.5|208453.5|208631.4|208481.4|208473.3|208323.3|651
1640001000000|2021-12-20 11:50:00|208605.6|208455.6|208650.8|208500.8|208688.2|208538.2|208585.5|208435.5|683
1640001300000|2021-12-20 11:55:00|208650.9|208500.9|208663.6|208513.6|208717|208567|208601.1|208451.1|842
1640001600000|2021-12-20 12:00:00|208662.4|208512.4|208569.5|208419.5|208724|208574|208547.1|208397.1|859
1640001900000|2021-12-20 12:05:00|208568.7|208418.7|208628.6|208478.6|208750.2|208600.2|208559.4|208409.4|862
1640002200000|2021-12-20 12:10:00|208628.2|208478.2|208629.2|208479.2|208724.7|208574.7|208616|208466|882
1640002500000|2021-12-20 12:15:00|208634.4|208484.4|208697.5|208547.5|208765.3|208615.3|208615.8|208465.8|918
1640002800000|2021-12-20 12:20:00|208696.9|208546.9|208536.6|208386.6|208709|208559|208532.5|208382.5|872
1640003100000|2021-12-20 12:25:00|208538.1|208388.1|208582.1|208432.1|208583.6|208433.6|208505.3|208355.3|728
1640003400000|2021-12-20 12:30:00|208582.3|208432.3|208504.2|208354.2|208594.8|208444.8|208495.3|208345.3|799
1640003700000|2021-12-20 12:35:00|208504.3|208354.3|208568.7|208418.7|208601.3|208451.3|208482.5|208332.5|727
1640004000000|2021-12-20 12:40:00|208568.5|208418.5|208533.5|208383.5|208625.3|208475.3|208509.6|208359.6|677
1640004300000|2021-12-20 12:45:00|208522.3|208372.3|208494.2|208344.2|208627.3|208511|208401.4|208289.4|693
1640004600000|2021-12-20 12:50:00|208495.6|208345.6|208414.3|208264.3|208505|208355|208349.6|208199.6|779
1640004900000|2021-12-20 12:55:00|208412.3|208262.3|208328.6|208178.6|208450.3|208348.8|208302.9|208152.9|909
1640005200000|2021-12-20 13:00:00|208335|208185|208025.6|207875.6|208344.9|208211.6|207985|207873.5|918
1640005500000|2021-12-20 13:05:00|208024.8|207874.8|208183.8|208033.8|208185.5|208036.3|207983.1|207869|840
1640005800000|2021-12-20 13:10:00|208185.9|208035.9|208071.9|207921.9|208187.5|208083.1|207998.2|207892.7|816
1640006100000|2021-12-20 13:15:00|208071.6|207921.6|208095.1|207945.1|208181.8|208078.5|207992.6|207893.4|753
1640006400000|2021-12-20 13:20:00|208095|207945|207866.5|207716.5|208148.7|208034.5|207807.1|207683.5|890
1640006700000|2021-12-20 13:25:00|207859.8|207709.8|207750.8|207600.8|207903.2|207787.1|207657.4|207516.9|985
1640007000000|2021-12-20 13:30:00|207749.7|207599.7|207639.8|207589.8|207830.4|207725.8|207639.1|207540.8|840
1640007300000|2021-12-20 13:35:00|207640.4|207590.4|207737.7|207587.7|207750.5|207615.8|207628|207478|851
1640007600000|2021-12-20 13:40:00|207736.8|207586.8|207871.1|207721.1|207876.9|207726.9|207640.2|207537.6|798
1640007900000|2021-12-20 13:45:00|207869.9|207719.9|207863.4|207713.4|207874.4|207760.7|207773.7|207627.3|784
1640008200000|2021-12-20 13:50:00|207864.2|207714.2|207800.4|207650.4|207946.6|207796.6|207762.8|207627.2|813
1640008500000|2021-12-20 13:55:00|207802.1|207652.1|207424.2|207274.2|207802.3|207652.3|207379.3|207229.3|939
1640008800000|2021-12-20 14:00:00|207436.7|207286.7|207359.2|207209.2|207458.5|207359.6|207265.6|207153|861
1640009100000|2021-12-20 14:05:00|207359.5|207209.5|207237.8|207087.8|207399.1|207282.6|207224.2|207080.5|868
1640009400000|2021-12-20 14:10:00|207231.7|207081.7|207102.5|206952.5|207260.1|207110.1|207042.6|206931.5|811
1640009700000|2021-12-20 14:15:00|207103.9|206953.9|207229.2|207079.2|207278.4|207138.6|207023|206920.3|836
1640010000000|2021-12-20 14:20:00|207229.9|207079.9|207304.1|207154.1|207351.9|207250.8|207119.5|206969.5|883
1640010300000|2021-12-20 14:25:00|207303.3|207153.3|207182.3|207032.3|207346.3|207245.3|207132.6|206994.7|996
1640010600000|2021-12-20 14:30:00|207179.2|207029.2|207185.8|207035.8|207196.1|207082|207023.8|206900.4|1046
1640010900000|2021-12-20 14:35:00|207184.2|207034.2|207346.6|207196.6|207354.4|207251|207092.4|206986.6|972
1640011200000|2021-12-20 14:40:00|207345.4|207195.4|207399.4|207249.4|207466.2|207361.9|207283.7|207187.3|1028
1640011500000|2021-12-20 14:45:00|207399.3|207249.3|207545.5|207395.5|207545.5|207395.5|207373.9|207249.3|1042
1640011800000|2021-12-20 14:50:00|207550.1|207400.1|207669.1|207519.1|207760.8|207610.8|207429.9|207279.9|982
1640012100000|2021-12-20 14:55:00|207671.1|207521.1|207625|207475|207753.8|207608.4|207557.9|207437.9|980
1640012400000|2021-12-20 15:00:00|207624.7|207474.7|207673.9|207523.9|207744.2|207614.3|207581.5|207463.7|939
1640012700000|2021-12-20 15:05:00|207673.1|207523.1|207730.7|207580.7|207735.9|207627.9|207571.7|207463.3|1044
1640013000000|2021-12-20 15:10:00|207734.9|207584.9|207470.1|207320.1|207740.3|207590.3|207442|207292|1052
1640013300000|2021-12-20 15:15:00|207472.3|207322.3|207326.4|207176.4|207526.6|207376.6|207240|207103.1|1065
1640013600000|2021-12-20 15:20:00|207325.1|207175.1|207359.4|207209.4|207390.7|207264.6|207263|207113|1022
1640013900000|2021-12-20 15:25:00|207356.9|207206.9|207394.4|207244.4|207452.6|207332|207298|207194.6|988
1640014200000|2021-12-20 15:30:00|207394.2|207244.2|207416.4|207266.4|207476.5|207334.5|207250.2|207136.8|1020
1640014500000|2021-12-20 15:35:00|207417.7|207267.7|207421.5|207271.5|207518|207394.1|207367.6|207246.1|963
1640014800000|2021-12-20 15:40:00|207421.8|207271.8|207493.8|207343.8|207529.6|207379.6|207369.3|207249|996
1640015100000|2021-12-20 15:45:00|207492.9|207342.9|207482.2|207332.2|207543.9|207393.9|207389.2|207256.8|968
1640015400000|2021-12-20 15:50:00|207482.4|207332.4|207618.1|207468.1|207701.6|207551.6|207482|207332|893
1640015700000|2021-12-20 15:55:00|207617.7|207467.7|207607.6|207457.6|207623.9|207506.5|207451.6|207301.6|1056
1640016000000|2021-12-20 16:00:00|207611.7|207461.7|207462.4|207312.4|207643.6|207493.6|207404.2|207265.9|869
1640016300000|2021-12-20 16:05:00|207462.6|207312.6|207414.1|207364.1|207489.9|207384.3|207349.1|207235.6|880
1640016600000|2021-12-20 16:10:00|207463.9|207313.9|207531.5|207381.5|207563.6|207429.4|207365.1|207224.5|931
1640016900000|2021-12-20 16:15:00|207530.7|207380.7|207541.6|207391.6|207600.5|207496.9|207408|207285.3|958
1640017200000|2021-12-20 16:20:00|207541.4|207391.4|207427.8|207277.8|207556.5|207451|207372.1|207264.6|891
1640017500000|2021-12-20 16:25:00|207428.8|207278.8|207455.1|207305.1|207546|207444.1|207375.7|207265.5|863
1640017800000|2021-12-20 16:30:00|207456.3|207306.3|207436.1|207286.1|207518.8|207412|207314.2|207211.3|938
1640018100000|2021-12-20 16:35:00|207436.4|207286.4|207442.5|207292.5|207590.7|207440.7|207391.5|207286.4|884
1640018400000|2021-12-20 16:40:00|207441|207291|207496|207346|207513.1|207363.1|207440|207290|745
1640018700000|2021-12-20 16:45:00|207496.1|207346.1|207572.4|207422.4|207660.9|207520.9|207479.7|207329.7|903
1640019000000|2021-12-20 16:50:00|207569.8|207419.8|207420|207270|207582.7|207432.7|207405.3|207265.6|740
1640019300000|2021-12-20 16:55:00|207421|207271|207458.6|207308.6|207529.2|207421.8|207329.2|207210.2|791
1640019600000|2021-12-20 17:00:00|207462.5|207312.5|207458|207308|207515.1|207391.2|207408.9|207299.7|809
1640019900000|2021-12-20 17:05:00|207465.8|207315.8|207453.2|207303.2|207500.9|207374.6|207395.8|207272.6|602
1640020200000|2021-12-20 17:10:00|207446|207296|207357.9|207207.9|207505.7|207398.4|207311.8|207190.4|750
1640020500000|2021-12-20 17:15:00|207357.8|207207.8|207208.7|207058.7|207386.7|207236.7|207157.2|207045.5|696
1640020800000|2021-12-20 17:20:00|207209|207059|207214.2|207064.2|207276|207141.8|207156.5|207047.2|761
1640021100000|2021-12-20 17:25:00|207214|207064|207204.5|207054.5|207290.5|207190.6|207109.6|207004|873
1640021400000|2021-12-20 17:30:00|207202.7|207052.7|207309.5|207159.5|207365.9|207215.9|207195.7|207045.7|916
1640021700000|2021-12-20 17:35:00|207309.8|207159.8|207303.2|207153.2|207336.3|207218|207225.6|207075.9|792
1640022000000|2021-12-20 17:40:00|207302.1|207152.1|207207.2|207057.2|207314.1|207164.1|207176.8|207052.9|743
1640022300000|2021-12-20 17:45:00|207219.9|207069.9|207286.6|207136.6|207292.4|207142.5|207192.4|207069.9|703
1640022600000|2021-12-20 17:50:00|207286.9|207136.9|207222.4|207072.4|207302.3|207198.3|207181.3|207031.3|681
1640022900000|2021-12-20 17:55:00|207223.5|207073.5|207122.4|206972.4|207231.4|207133.9|207051.8|206950.8|754
1640023200000|2021-12-20 18:00:00|207122.6|206972.6|207205.5|207055.5|207242.8|207107.7|207115.9|206972.6|684
1640023500000|2021-12-20 18:05:00|207215.4|207065.4|207233.8|207083.8|207252.4|207152|207102.7|206994.4|711
1640023800000|2021-12-20 18:10:00|207231.1|207081.1|207187.6|207037.6|207236.1|207128.7|207102.4|206999.1|705
1640024100000|2021-12-20 18:15:00|207184|207034|207289.8|207139.8|207305.8|207155.8|207180.9|207030.9|756
1640024400000|2021-12-20 18:20:00|207290.9|207140.9|207297|207147|207360.4|207258.1|207237.6|207129.8|757
1640024700000|2021-12-20 18:25:00|207297.4|207147.4|207298.1|207148.1|207367.3|207242|207223.9|207092.9|819
1640025000000|2021-12-20 18:30:00|207298.3|207148.3|207420.7|207270.7|207435.9|207325|207277|207146|788
1640025300000|2021-12-20 18:35:00|207421|207271|207380.2|207230.2|207478.3|207328.3|207333.5|207183.5|683
1640025600000|2021-12-20 18:40:00|207380.6|207230.6|207443.2|207293.2|207457.6|207307.6|207259.5|207139.3|798
1640025900000|2021-12-20 18:45:00|207452.4|207302.4|207596.9|207446.9|207603|207453|207337.9|207230|701
1640026200000|2021-12-20 18:50:00|207596.7|207446.7|207666.4|207516.4|207682.9|207580.1|207510.5|207393.1|768
1640026500000|2021-12-20 18:55:00|207667.1|207517.1|207497.2|207347.2|207668.6|207544.9|207469.8|207347.1|736
1640026800000|2021-12-20 19:00:00|207493.4|207343.4|207635.4|207485.4|207640.6|207539.1|207450.7|207300.7|807
1640027100000|2021-12-20 19:05:00|207635|207485|207595.6|207445.6|207635.9|207500|207550|207407.4|993
1640027400000|2021-12-20 19:10:00|207595.4|207445.4|207634.8|207484.8|207663.3|207535.6|207552.5|207432.8|925
1640027700000|2021-12-20 19:15:00|207634.9|207484.9|207464.7|207314.7|207639.4|207523.1|207403.3|207302.4|890
1640028000000|2021-12-20 19:20:00|207465|207315|207437.5|207287.5|207475.5|207357.7|207355.3|207250.9|828
1640028300000|2021-12-20 19:25:00|207436.7|207286.7|207530.8|207380.8|207557|207407|207363.8|207250.4|700
1640028600000|2021-12-20 19:30:00|207532.6|207382.6|207568.7|207418.7|207681.9|207541.4|207527.8|207377.8|627
1640028900000|2021-12-20 19:35:00|207570.3|207420.3|207564|207414|207677.7|207527.7|207550.6|207400.6|703
1640029200000|2021-12-20 19:40:00|207564.1|207414.1|207604.8|207454.8|207636.6|207486.6|207546.3|207396.3|653
1640029500000|2021-12-20 19:45:00|207605.3|207455.3|207664.3|207514.3|207680.3|207571.8|207583.4|207433.4|631
1640029800000|2021-12-20 19:50:00|207664.8|207514.8|207551.6|207401.6|207667.7|207569.8|207551.2|207401.2|660
1640030100000|2021-12-20 19:55:00|207555.5|207405.5|207676.8|207526.8|207719.2|207623.7|207464|207360.7|985
1640030400000|2021-12-20 20:00:00|207677.6|207527.6|207578.7|207428.7|207677.6|207551|207485.1|207343.9|930
1640030700000|2021-12-20 20:05:00|207578.4|207428.4|207538|207388|207601.9|207451.9|207529.9|207379.9|686
1640031000000|2021-12-20 20:10:00|207537.9|207387.9|207593.9|207443.9|207603.1|207502.4|207462.5|207312.5|763
1640031300000|2021-12-20 20:15:00|207593.4|207443.4|207645.1|207495.1|207718.7|207618.6|207579.7|207435.4|743
1640031600000|2021-12-20 20:20:00|207644.4|207494.4|207654.4|207504.4|207737.6|207655.9|207606.6|207488.5|750
1640031900000|2021-12-20 20:25:00|207653.2|207503.2|207730.8|207580.8|207748.3|207598.3|207544.1|207394.1|800
1640032200000|2021-12-20 20:30:00|207731.5|207581.5|207613.5|207463.5|207736.4|207586.4|207612.4|207462.4|776
1640032500000|2021-12-20 20:35:00|207614.8|207464.8|207682.4|207532.4|207741.7|207629.3|207610.4|207460.4|768
1640032800000|2021-12-20 20:40:00|207688|207538|207630.3|207480.3|207691.4|207560.1|207579.8|207466|714
1640033100000|2021-12-20 20:45:00|207633.2|207483.2|207566.6|207416.6|207641.5|207541.8|207501.4|207397.1|709
1640033400000|2021-12-20 20:50:00|207568.3|207418.3|207556.1|207406.1|207568.3|207450.3|207447.9|207342.6|784
1640033700000|2021-12-20 20:55:00|207552.6|207402.6|207519.4|207369.4|207573.4|207474.7|207455.2|207311.3|915
1640034000000|2021-12-20 21:00:00|207528.4|207378.4|207586.4|207436.4|207595.8|207445.8|207519|207369|730
1640034300000|2021-12-20 21:05:00|207589.2|207439.2|207606.3|207456.3|207643.5|207493.5|207575.4|207425.4|640
1640034600000|2021-12-20 21:10:00|207607.4|207457.4|207527.2|207377.2|207607.6|207457.6|207527.2|207377.2|668
1640034900000|2021-12-20 21:15:00|207519.8|207369.8|207635.7|207485.7|207672.5|207522.5|207488.4|207338.4|763
1640035200000|2021-12-20 21:20:00|207636.9|207486.9|207829.6|207679.6|207845.8|207695.8|207630.7|207480.7|704
1640035500000|2021-12-20 21:25:00|207830.8|207680.8|207809.4|207759.4|207898|207766.6|207792.5|207678.8|610
1640035800000|2021-12-20 21:30:00|207866.7|207716.7|207923.8|207773.8|207933.4|207783.4|207734.4|207584.4|605
1640036100000|2021-12-20 21:35:00|207920.4|207770.4|207999.3|207849.3|208037.2|207887.2|207908.4|207758.4|469
1640036400000|2021-12-20 21:40:00|207999.2|207849.2|207902.3|207752.3|207999.2|207849.2|207823.3|207673.3|545
1640036700000|2021-12-20 21:45:00|207904.5|207754.5|207854|207704|207921.9|207771.9|207849.1|207699.1|470
1640037000000|2021-12-20 21:50:00|207870.7|207720.7|207815.8|207665.8|207874.1|207724.1|207807.8|207657.8|429
1640037300000|2021-12-20 21:55:00|207815.4|207665.4|207956.8|207706.6|207999|207772.3|207794.9|207626.7|457
1640037600000|2021-12-20 22:00:00|207981.6|207684.6|207840.2|207543.2|208018.5|207721.5|207772.7|207475.7|200
1640037900000|2021-12-20 22:05:00|207911.7|207614.7|207776.5|207479.5|208099.2|207802.2|207584.1|207287.1|565
1640038200000|2021-12-20 22:10:00|207775.4|207478.4|207940.3|207643.3|207979.5|207682.5|207731.4|207434.4|622
1640038500000|2021-12-20 22:15:00|207942.4|207645.4|207873.3|207576.3|208009.6|207712.6|207796|207499|437
1640038800000|2021-12-20 22:20:00|207872|207575|207743|207446|207946.2|207649.2|207714.2|207417.2|308
1640039100000|2021-12-20 22:25:00|207743.1|207446.1|207712.7|207415.7|207821.6|207524.6|207566.6|207269.6|238
1640039400000|2021-12-20 22:30:00|207716.9|207419.9|207784|207487|207784|207487|207599.9|207302.9|224
1640039700000|2021-12-20 22:35:00|207748.9|207451.9|207687.8|207390.8|207852.1|207555.1|207546.5|207249.5|249
1640040000000|2021-12-20 22:40:00|207695.4|207398.4|207720.9|207423.9|207764.6|207467.6|207515.3|207218.3|207
1640040300000|2021-12-20 22:45:00|207648.2|207351.2|207740|207443|207755.2|207458.2|207515.6|207218.6|280
1640040600000|2021-12-20 22:50:00|207734.8|207437.8|207634.2|207337.2|207751|207454|207581.4|207284.4|260
1640040900000|2021-12-20 22:55:00|207652.7|207355.7|207670.2|207373.2|207745.7|207448.7|207558.6|207261.6|162
1640041200000|2021-12-20 23:00:00|207655.2|207358.2|207744.9|207594.9|207834.1|207595.6|207629.1|207332.1|669
1640041500000|2021-12-20 23:05:00|207743.7|207593.7|207690.1|207540.1|207773.8|207596|207672.6|207447.3|504
1640041800000|2021-12-20 23:10:00|207692.1|207542.1|207707.3|207557.3|207729.6|207568.6|207664.8|207462.5|388
1640042100000|2021-12-20 23:15:00|207707.6|207557.6|207712.6|207562.6|207759.3|207565.4|207693.5|207502.7|412
1640042400000|2021-12-20 23:20:00|207706.1|207556.1|207672|207522|207717|207567|207660.6|207510.6|500
1640042700000|2021-12-20 23:25:00|207671|207521|207672.8|207522.8|207679.2|207529.2|207660.3|207510.3|281
1640043000000|2021-12-20 23:30:00|207669.2|207519.2|207664.4|207514.4|207673.8|207523.8|207657.3|207507.3|292
1640043300000|2021-12-20 23:35:00|207665.9|207515.9|207667.5|207517.5|207677.9|207527.9|207653.4|207503.4|314
1640043600000|2021-12-20 23:40:00|207673.3|207523.3|207620|207470|207673.4|207523.4|207614.1|207464.1|308
1640043900000|2021-12-20 23:45:00|207629.9|207479.9|207672.8|207522.8|207693.9|207543.9|207609.5|207459.5|350
1640044200000|2021-12-20 23:50:00|207668.4|207518.4|207689.8|207539.8|207694.7|207544.7|207659.8|207509.8|322
1640044500000|2021-12-20 23:55:00|207691.9|207541.9|207678.5|207528.5|207736.2|207546.6|207667.2|207471.7|443
1640044800000|2021-12-21 00:00:00|207678.2|207528.2|207664.5|207514.5|207678.2|207528.2|207623.1|207473.1|647
1640045100000|2021-12-21 00:05:00|207662.6|207512.6|207662.7|207512.7|207677.4|207527.4|207656.3|207506.3|548
1640045400000|2021-12-21 00:10:00|207663.6|207513.6|207667.7|207517.7|207676.2|207526.2|207640.1|207490.1|568
1640045700000|2021-12-21 00:15:00|207667.6|207517.6|207666.1|207516.1|207676|207526|207652.9|207502.9|377
1640046000000|2021-12-21 00:20:00|207664.2|207514.2|207712.2|207562.2|207715.7|207565.7|207645.7|207495.7|505
1640046300000|2021-12-21 00:25:00|207713.8|207563.8|207752.7|207602.7|207766.6|207616.6|207693|207543|418
1640046600000|2021-12-21 00:30:00|207749.2|207599.2|207745.2|207595.2|207765.5|207615.5|207734.7|207584.7|319
1640046900000|2021-12-21 00:35:00|207745.9|207595.9|207670.6|207520.6|207750.2|207600.2|207659.3|207509.3|583
1640047200000|2021-12-21 00:40:00|207670.4|207520.4|207669.3|207519.3|207689.3|207539.3|207640.1|207490.1|391
1640047500000|2021-12-21 00:45:00|207668.7|207518.7|207643.2|207493.2|207668.7|207518.7|207591.3|207441.3|584
1640047800000|2021-12-21 00:50:00|207640.6|207490.6|207725.9|207575.9|207728.1|207578.1|207632.5|207482.5|720
1640048100000|2021-12-21 00:55:00|207724.1|207574.1|207719.2|207569.2|207731.1|207581.1|207705|207555|592
1640048400000|2021-12-21 01:00:00|207723.1|207573.1|207886.3|207736.3|207929.6|207779.6|207695.7|207545.7|1004
1640048700000|2021-12-21 01:05:00|207886.6|207736.6|207825.3|207675.3|207888.1|207738.1|207783.2|207633.2|797
1640049000000|2021-12-21 01:10:00|207825.2|207675.2|207826.6|207676.6|207840.4|207690.4|207806.6|207656.6|764
1640049300000|2021-12-21 01:15:00|207826.9|207676.9|207841.5|207691.5|207841.8|207691.8|207809.5|207659.5|720
1640049600000|2021-12-21 01:20:00|207840.8|207690.8|207876.6|207726.6|207876.6|207726.6|207795.2|207645.2|727
1640049900000|2021-12-21 01:25:00|207875.8|207725.8|207817.8|207667.8|207876.4|207726.4|207816.9|207666.9|678
1640050200000|2021-12-21 01:30:00|207819.5|207669.5|207611.5|207461.5|207819.5|207669.5|207611.5|207461.5|794
1640050500000|2021-12-21 01:35:00|207611.3|207461.3|207534|207384|207617.2|207467.2|207530.1|207380.1|939
1640050800000|2021-12-21 01:40:00|207533.9|207383.9|207531.5|207381.5|207597.4|207434.7|207514|207302|781
1640051100000|2021-12-21 01:45:00|207528.6|207378.6|207548.7|207398.7|207554|207404|207515.9|207365.9|653
1640051400000|2021-12-21 01:50:00|207550|207400|207530|207380|207554.6|207404.6|207516.4|207366.4|808
1640051700000|2021-12-21 01:55:00|207528.1|207378.1|207541.6|207391.6|207555.2|207405.2|207520.5|207370.5|800
1640052000000|2021-12-21 02:00:00|207538.9|207388.9|207547.2|207397.2|207570|207420|207511.7|207361.7|894
1640052300000|2021-12-21 02:05:00|207547.8|207397.8|207502.7|207352.7|207556.6|207406.6|207484.3|207334.3|834
1640052600000|2021-12-21 02:10:00|207501.9|207351.9|207575.8|207425.8|207582.7|207432.7|207491.5|207341.5|869
1640052900000|2021-12-21 02:15:00|207577.6|207427.6|207584.4|207434.4|207598.5|207448.5|207564.6|207414.6|699
1640053200000|2021-12-21 02:20:00|207585.3|207435.3|207592|207442|207614.8|207464.8|207571.1|207421.1|566
1640053500000|2021-12-21 02:25:00|207591.2|207441.2|207574.4|207424.4|207595.7|207445.7|207556|207406|683
1640053800000|2021-12-21 02:30:00|207573.8|207423.8|207540.4|207390.4|207597.5|207447.5|207532.9|207382.9|742
1640054100000|2021-12-21 02:35:00|207540.3|207390.3|207587.3|207437.3|207595.7|207445.7|207539.7|207389.7|716
1640054400000|2021-12-21 02:40:00|207588|207438|207660.7|207510.7|207681.1|207531.1|207573.4|207423.4|780
1640054700000|2021-12-21 02:45:00|207659.6|207509.6|207626.1|207476.1|207677.3|207527.3|207621|207471|714
1640055000000|2021-12-21 02:50:00|207626.5|207476.5|207619.8|207469.8|207634.1|207484.1|207601|207451|918
1640055300000|2021-12-21 02:55:00|207618.6|207468.6|207617.8|207467.8|207633.4|207483.4|207601.3|207451.3|903
1640055600000|2021-12-21 03:00:00|207616.3|207466.3|207578.4|207428.4|207640|207490|207570.1|207420.1|829
1640055900000|2021-12-21 03:05:00|207580.4|207430.4|207620.3|207470.3|207620.3|207470.3|207568.5|207418.5|718
1640056200000|2021-12-21 03:10:00|207617.4|207467.4|207586.2|207436.2|207619.6|207469.6|207573.7|207423.7|757
1640056500000|2021-12-21 03:15:00|207585.3|207435.3|207547|207397|207589.9|207439.9|207520|207370|827
1640056800000|2021-12-21 03:20:00|207546.8|207396.8|207553.4|207403.4|207570.9|207420.9|207535.1|207385.1|822
1640057100000|2021-12-21 03:25:00|207553.2|207403.2|207575.7|207425.7|207607.5|207457.5|207548|207398|678
1640057400000|2021-12-21 03:30:00|207571.4|207421.4|207580.4|207430.4|207594.1|207444.1|207570.3|207420.3|653
1640057700000|2021-12-21 03:35:00|207581|207431|207567.4|207417.4|207585.3|207435.3|207565.6|207415.6|601
1640058000000|2021-12-21 03:40:00|207568.2|207418.2|207580.4|207430.4|207593.5|207443.5|207568|207418|609
1640058300000|2021-12-21 03:45:00|207580|207430|207630.6|207480.6|207641.6|207491.6|207576.9|207426.9|618
1640058600000|2021-12-21 03:50:00|207625.5|207475.5|207621.2|207471.2|207644.8|207494.8|207597.8|207447.8|715
1640058900000|2021-12-21 03:55:00|207619.1|207469.1|207616.6|207466.6|207650.5|207500.5|207600.2|207450.2|662
1640059200000|2021-12-21 04:00:00|207616.9|207466.9|207610|207460|207643.5|207493.5|207608.8|207458.8|574
1640059500000|2021-12-21 04:05:00|207609.8|207459.8|207600.5|207450.5|207634.5|207484.5|207599.8|207449.8|577
1640059800000|2021-12-21 04:10:00|207611|207461|207624.4|207474.4|207643.6|207493.6|207611|207461|590
1640060100000|2021-12-21 04:15:00|207622.8|207472.8|207631.6|207481.6|207650|207500|207613.7|207463.7|736
1640060400000|2021-12-21 04:20:00|207633.6|207483.6|207655.7|207505.7|207684.4|207534.4|207629.8|207479.8|699
1640060700000|2021-12-21 04:25:00|207656.7|207506.7|207653.5|207503.5|207680.4|207530.4|207638.9|207488.9|603
1640061000000|2021-12-21 04:30:00|207650.6|207500.6|207653.5|207503.5|207675|207525|207622.5|207472.5|601
1640061300000|2021-12-21 04:35:00|207653.4|207503.4|207652.6|207502.6|207673|207523|207632.9|207482.9|555
1640061600000|2021-12-21 04:40:00|207653|207503|207655.3|207505.3|207666.6|207516.6|207634.1|207484.1|576
1640061900000|2021-12-21 04:45:00|207655.9|207505.9|207655.2|207505.2|207680.4|207530.4|207645.2|207495.2|613
1640062200000|2021-12-21 04:50:00|207655.9|207505.9|207654.2|207504.2|207686.7|207536.7|207646.5|207496.5|613
1640062500000|2021-12-21 04:55:00|207656.4|207506.4|207651.9|207501.9|207681.3|207531.3|207645.5|207495.5|550
1640062800000|2021-12-21 05:00:00|207652.1|207502.1|207576.1|207426.1|207653.7|207503.7|207561.2|207411.2|760
1640063100000|2021-12-21 05:05:00|207574.9|207424.9|207570.2|207420.2|207600.4|207450.4|207547.2|207397.2|792
1640063400000|2021-12-21 05:10:00|207570.3|207420.3|207568|207418|207583.4|207433.4|207557.2|207407.2|747
1640063700000|2021-12-21 05:15:00|207568.3|207418.3|207600.7|207450.7|207616.2|207466.2|207561.9|207411.9|773
1640064000000|2021-12-21 05:20:00|207601.5|207451.5|207588.9|207438.9|207625.3|207475.3|207587.7|207437.7|721
1640064300000|2021-12-21 05:25:00|207592.2|207442.2|207568|207418|207619.8|207469.8|207562.6|207412.6|726
1640064600000|2021-12-21 05:30:00|207570.3|207420.3|207563.6|207413.6|207586.4|207436.4|207560.4|207410.4|681
1640064900000|2021-12-21 05:35:00|207564.1|207414.1|207545.1|207395.1|207577.3|207427.3|207537.7|207387.7|622
1640065200000|2021-12-21 05:40:00|207544.3|207394.3|207510.8|207360.8|207544.3|207394.3|207481.2|207331.2|762
1640065500000|2021-12-21 05:45:00|207512.4|207362.4|207501|207351|207541.8|207391.8|207485.7|207335.7|760
1640065800000|2021-12-21 05:50:00|207501.2|207351.2|207519.4|207369.4|207528|207378|207480.2|207330.2|798
1640066100000|2021-12-21 05:55:00|207520.4|207370.4|207518.6|207368.6|207525.1|207375.1|207484.7|207334.7|650
1640066400000|2021-12-21 06:00:00|207518.7|207368.7|207429.2|207279.2|207524.2|207374.2|207422.6|207272.6|867
1640066700000|2021-12-21 06:05:00|207429.1|207279.1|207450.7|207300.7|207457.2|207307.2|207399.5|207249.5|853
1640067000000|2021-12-21 06:10:00|207450.9|207300.9|207423.3|207273.3|207457.5|207307.5|207380.8|207230.8|896
1640067300000|2021-12-21 06:15:00|207424.1|207274.1|207414|207264|207427.1|207277.1|207395.8|207245.8|813
1640067600000|2021-12-21 06:20:00|207413.4|207263.4|207451.3|207301.3|207458.3|207308.3|207381|207231|702
1640067900000|2021-12-21 06:25:00|207447.6|207297.6|207448.6|207298.6|207466.5|207316.5|207412.3|207262.3|719
1640068200000|2021-12-21 06:30:00|207447.6|207297.6|207415.8|207265.8|207451.3|207301.3|207393.3|207243.3|752
1640068500000|2021-12-21 06:35:00|207412.3|207262.3|207450.3|207300.3|207470.4|207320.4|207404.3|207254.3|670
1640068800000|2021-12-21 06:40:00|207449.9|207299.9|207398.6|207248.6|207461.1|207311.1|207396.2|207246.2|717
1640069100000|2021-12-21 06:45:00|207399.7|207249.7|207379.2|207229.2|207453|207303|207359.5|207209.5|733
1640069400000|2021-12-21 06:50:00|207378.8|207228.8|207316.7|207166.7|207390.9|207240.9|207312.5|207162.5|693
1640069700000|2021-12-21 06:55:00|207320.9|207170.9|207362.5|207212.5|207393.2|207243.2|207309.8|207159.8|740
1640070000000|2021-12-21 07:00:00|207364.5|207214.5|207408.7|207258.7|207418.2|207268.2|207333.3|207183.3|678
1640070300000|2021-12-21 07:05:00|207409.6|207259.6|207368.6|207218.6|207411.6|207261.6|207333.7|207183.7|829
1640070600000|2021-12-21 07:10:00|207368.4|207218.4|207377.9|207227.9|207380.5|207230.5|207332.2|207182.2|702
1640070900000|2021-12-21 07:15:00|207378.2|207228.2|207402|207252|207405.1|207255.1|207341.4|207191.4|806
1640071200000|2021-12-21 07:20:00|207402.3|207252.3|207394.8|207244.8|207418.3|207268.3|207353.9|207203.9|731
1640071500000|2021-12-21 07:25:00|207383.1|207233.1|207382.1|207232.1|207420.9|207270.9|207370|207220|750
1640071800000|2021-12-21 07:30:00|207383.1|207233.1|207469.2|207319.2|207471.6|207321.6|207355.3|207205.3|642
1640072100000|2021-12-21 07:35:00|207469.3|207319.3|207461.1|207311.1|207513.4|207363.4|207453.6|207303.6|601
1640072400000|2021-12-21 07:40:00|207459.6|207309.6|207550.3|207400.3|207560.6|207410.6|207459.6|207309.6|719
1640072700000|2021-12-21 07:45:00|207548.6|207398.6|207710.9|207560.9|207715.9|207565.9|207545.7|207395.7|837
1640073000000|2021-12-21 07:50:00|207708.7|207558.7|207956|207806|208024.7|207874.7|207695|207545|819
1640073300000|2021-12-21 07:55:00|207956.2|207806.2|207979.1|207829.1|208012.2|207862.2|207939.3|207789.3|672
1640073600000|2021-12-21 08:00:00|207990|207840|208015.9|207865.9|208026|207876|207930.5|207780.5|1012
1640073900000|2021-12-21 08:05:00|208012.5|207862.5|207971.5|207821.5|208037.2|207887.2|207939.8|207789.8|937
1640074200000|2021-12-21 08:10:00|207971.7|207821.7|207857.7|207707.7|207974.1|207824.1|207853.9|207703.9|928
1640074500000|2021-12-21 08:15:00|207856.7|207706.7|207862.5|207712.5|207897|207747|207824.5|207674.5|764
1640074800000|2021-12-21 08:20:00|207861.7|207711.7|207706.2|207556.2|207864.2|207714.2|207695.6|207545.6|747
1640075100000|2021-12-21 08:25:00|207705.5|207555.5|207789.3|207639.3|207799.8|207649.8|207705.5|207555.5|761
1640075400000|2021-12-21 08:30:00|207789.2|207639.2|207823.8|207673.8|207836.2|207686.2|207774.3|207624.3|838
1640075700000|2021-12-21 08:35:00|207824.1|207674.1|207742.9|207592.9|207829.8|207679.8|207732.3|207582.3|827
1640076000000|2021-12-21 08:40:00|207738|207588|207656.8|207506.8|207766.3|207616.3|207656.5|207506.5|842
1640076300000|2021-12-21 08:45:00|207657.2|207507.2|207735.5|207585.5|207742.5|207592.5|207627.2|207477.2|752
1640076600000|2021-12-21 08:50:00|207740.8|207590.8|207778.5|207628.5|207782.4|207632.4|207723.4|207573.4|723
1640076900000|2021-12-21 08:55:00|207778.7|207628.7|207804|207654|207831.1|207681.1|207746|207596|655
1640077200000|2021-12-21 09:00:00|207804.1|207654.1|207790.5|207640.5|207882|207732|207734.3|207584.3|940
1640077500000|2021-12-21 09:05:00|207787.2|207637.2|207739.9|207589.9|207790.8|207640.8|207651|207501|928
1640077800000|2021-12-21 09:10:00|207738.9|207588.9|207740.8|207590.8|207770.5|207620.5|207639.5|207489.5|939
1640078100000|2021-12-21 09:15:00|207740.5|207590.5|207779.9|207629.9|207787.4|207637.4|207728.1|207578.1|848
1640078400000|2021-12-21 09:20:00|207779.8|207629.8|207780.9|207630.9|207862.9|207712.9|207761.9|207611.9|811
1640078700000|2021-12-21 09:25:00|207782|207632|207806.9|207656.9|207846.7|207696.7|207760.5|207610.5|834
1640079000000|2021-12-21 09:30:00|207809.6|207659.6|207960.8|207810.8|207971.7|207821.7|207800.8|207650.8|818
1640079300000|2021-12-21 09:35:00|207957.5|207807.5|208081|207931|208102.8|207952.8|207957.5|207807.5|733
1640079600000|2021-12-21 09:40:00|208081.1|207931.1|208338.5|208188.5|208413.7|208263.7|208071.6|207921.6|885
1640079900000|2021-12-21 09:45:00|208339|208189|208354.7|208204.7|208388.4|208238.4|208317.7|208167.7|760
1640080200000|2021-12-21 09:50:00|208354.4|208204.4|208202.7|208052.7|208358.7|208208.7|208201.4|208051.4|642
1640080500000|2021-12-21 09:55:00|208202.6|208052.6|208298.4|208148.4|208355.3|208205.3|208202.6|208052.6|735
1640080800000|2021-12-21 10:00:00|208287|208137|208165|208015|208287|208137|208151|208001|702
1640081100000|2021-12-21 10:05:00|208165.4|208015.4|208176.1|208026.1|208182|208032|208147.2|207997.2|646
1640081400000|2021-12-21 10:10:00|208176.4|208026.4|208221.8|208071.8|208226.6|208076.6|208151.4|208001.4|668
1640081700000|2021-12-21 10:15:00|208221.6|208071.6|208129.8|207979.8|208224.5|208074.5|208071.4|207921.4|822
1640082000000|2021-12-21 10:20:00|208127.7|207977.7|208248.7|208098.7|208254.8|208104.8|208113.9|207963.9|605
1640082300000|2021-12-21 10:25:00|208249.1|208099.1|208261.4|208111.4|208266.4|208116.4|208244.5|208094.5|612
1640082600000|2021-12-21 10:30:00|208261.6|208111.6|208206.2|208056.2|208263.4|208113.4|208201.5|208051.5|714
1640082900000|2021-12-21 10:35:00|208206.4|208056.4|208125.4|207975.4|208209.5|208059.5|208098.2|207948.2|896
1640083200000|2021-12-21 10:40:00|208124.1|207974.1|208241.8|208091.8|208250.1|208100.1|208121.7|207971.7|795
1640083500000|2021-12-21 10:45:00|208239.8|208089.8|208230.9|208080.9|208274.9|208134.3|208181.1|208073.7|858
1640083800000|2021-12-21 10:50:00|208231.5|208081.5|208265|208115|208350.4|208200.4|208218.6|208068.6|781
1640084100000|2021-12-21 10:55:00|208265.1|208115.1|208324.2|208174.2|208329.9|208179.9|208265.1|208115.1|702
1640084400000|2021-12-21 11:00:00|208322.9|208172.9|208324.1|208174.1|208329.3|208179.3|208300.3|208150.3|629
1640084700000|2021-12-21 11:05:00|208324.2|208174.2|208251.8|208101.8|208331.8|208181.8|208245.4|208095.4|776
1640085000000|2021-12-21 11:10:00|208252.3|208102.3|208266.8|208116.8|208286.9|208159.2|208203.8|208101.3|767
1640085300000|2021-12-21 11:15:00|208266.4|208116.4|208125.5|207975.5|208270.5|208120.5|208115.2|207965.2|834
1640085600000|2021-12-21 11:20:00|208125.3|207975.3|208137|207987|208137.6|207987.6|208072.2|207922.2|786
1640085900000|2021-12-21 11:25:00|208137.7|207987.7|207986.2|207836.2|208161.3|208011.3|207985.4|207835.4|875
1640086200000|2021-12-21 11:30:00|207987.6|207837.6|207953.2|207803.2|208045|207895|207934.1|207784.1|710
1640086500000|2021-12-21 11:35:00|207953.8|207803.8|208043.1|207893.1|208063.2|207913.2|207944.1|207794.1|768
1640086800000|2021-12-21 11:40:00|208042.4|207892.4|208078.2|207928.2|208105.2|207955.2|208038.8|207888.8|704
1640087100000|2021-12-21 11:45:00|208073.2|207923.2|207953.4|207803.4|208097.1|207947.1|207926.4|207776.4|648
1640087400000|2021-12-21 11:50:00|207948.1|207798.1|207909.7|207759.7|207980.3|207830.3|207882.5|207732.5|627
1640087700000|2021-12-21 11:55:00|207909.8|207759.8|208033.6|207883.6|208037.9|207887.9|207909.7|207759.7|707
1640088000000|2021-12-21 12:00:00|208034|207884|208036.3|207886.3|208117.6|207967.6|208005.6|207855.6|672
1640088300000|2021-12-21 12:05:00|208035.5|207885.5|207929.4|207779.4|208040.8|207890.8|207889.1|207739.1|626
1640088600000|2021-12-21 12:10:00|207928.5|207778.5|208030.4|207880.4|208035.2|207885.2|207917.2|207767.2|697
1640088900000|2021-12-21 12:15:00|208029.9|207879.9|208109.5|207959.5|208138.3|207988.3|208017.1|207867.1|793
1640089200000|2021-12-21 12:20:00|208113.6|207963.6|208015.3|207865.3|208115.4|207965.4|207984.2|207834.2|853
1640089500000|2021-12-21 12:25:00|208015.9|207865.9|208170.7|208020.7|208171.5|208021.5|207984.9|207834.9|811
1640089800000|2021-12-21 12:30:00|208171.9|208021.9|208239.4|208089.4|208245.1|208095.1|208108.7|207986.8|833
1640090100000|2021-12-21 12:35:00|208239.7|208089.7|208230.1|208080.1|208261.9|208152|208169.3|208037.3|694
1640090400000|2021-12-21 12:40:00|208235.6|208085.6|208181.2|208031.2|208243.1|208093.1|208114|207964|700
1640090700000|2021-12-21 12:45:00|208182.6|208032.6|208152.9|208002.9|208244|208094|208115.7|207965.7|777
1640091000000|2021-12-21 12:50:00|208151.3|208001.3|208140.7|207990.7|208158.4|208008.4|208133.2|207983.2|756
1640091300000|2021-12-21 12:55:00|208146.1|207996.1|208025.4|207875.4|208146.4|207996.4|208021.8|207871.8|755
1640091600000|2021-12-21 13:00:00|208022.8|207872.8|207989|207839|208108.1|207958.1|207870.1|207720.1|781
1640091900000|2021-12-21 13:05:00|207990.2|207840.2|207984|207834|208062.6|207957.6|207869.4|207756.2|820
1640092200000|2021-12-21 13:10:00|207981.3|207831.3|207923|207773|208017.9|207896.2|207850|207712.6|791
1640092500000|2021-12-21 13:15:00|207923.7|207773.7|207914.2|207764.2|207961.6|207811.6|207912.5|207762.5|794
1640092800000|2021-12-21 13:20:00|207890.8|207740.8|207820.1|207670.1|207954.4|207804.4|207818|207668|809
1640093100000|2021-12-21 13:25:00|207817.3|207667.3|207836.3|207686.3|207837.9|207687.9|207804.2|207654.2|745
1640093400000|2021-12-21 13:30:00|207833.3|207683.3|207827.1|207677.1|207845.4|207695.4|207718.2|207568.2|772
1640093700000|2021-12-21 13:35:00|207828.1|207678.1|207727.2|207577.2|207922.1|207778|207694.8|207544.8|805
1640094000000|2021-12-21 13:40:00|207726.6|207576.6|207651.1|207501.1|207791.3|207641.3|207596.5|207446.5|912
1640094300000|2021-12-21 13:45:00|207648.5|207498.5|207689.1|207539.1|207743.5|207593.5|207589.9|207439.9|829
1640094600000|2021-12-21 13:50:00|207689.2|207539.2|207623|207473|207693.3|207543.3|207469.6|207319.6|822
1640094900000|2021-12-21 13:55:00|207623.5|207473.5|207636.5|207486.5|207686|207536|207594.7|207444.7|795
1640095200000|2021-12-21 14:00:00|207640.4|207490.4|207679.8|207529.8|207772.3|207622.3|207600.8|207450.8|840
1640095500000|2021-12-21 14:05:00|207679.9|207529.9|207638.8|207488.8|207732.5|207582.5|207569|207447.4|743
1640095800000|2021-12-21 14:10:00|207639|207489|207741.9|207591.9|207751.4|207656.6|207584.5|207464.4|786
1640096100000|2021-12-21 14:15:00|207741.3|207591.3|207750.1|207600.1|207828.6|207678.6|207700.8|207550.8|785
1640096400000|2021-12-21 14:20:00|207749|207599|207695.6|207545.6|207817.8|207667.8|207680.6|207530.6|828
1640096700000|2021-12-21 14:25:00|207703.2|207553.2|207736.3|207586.3|207744.7|207594.7|207676.8|207526.8|905
1640097000000|2021-12-21 14:30:00|207735.9|207585.9|207685|207535|207775.7|207625.7|207597.2|207447.2|1044
1640097300000|2021-12-21 14:35:00|207685.5|207535.5|207528.3|207378.3|207688.1|207553.9|207501.6|207351.6|1016
1640097600000|2021-12-21 14:40:00|207523|207373|207423.2|207273.2|207602.1|207452.1|207420.6|207270.6|1013
1640097900000|2021-12-21 14:45:00|207422.6|207272.6|207426.6|207276.6|207486.3|207336.3|207408.8|207258.8|965
1640098200000|2021-12-21 14:50:00|207427|207277|207440.7|207290.7|207532.1|207382.1|207393.5|207243.5|904
1640098500000|2021-12-21 14:55:00|207440|207290|207529.2|207379.2|207533.5|207383.5|207370.8|207251.3|856
1640098800000|2021-12-21 15:00:00|207540.3|207390.3|207388.8|207238.8|207547.8|207397.8|207327.4|207230.4|856
1640099100000|2021-12-21 15:05:00|207392.3|207242.3|207387.1|207237.1|207413.7|207263.7|207242.9|207115.3|815
1640099400000|2021-12-21 15:10:00|207385.9|207235.9|207245.9|207095.9|207410.6|207260.6|207229.7|207079.7|872
1640099700000|2021-12-21 15:15:00|207257.4|207107.4|207368.6|207218.6|207377.4|207227.4|207195.1|207045.1|829
1640100000000|2021-12-21 15:20:00|207367.6|207217.6|207364.9|207214.9|207410.5|207260.5|207280.5|207130.5|937
1640100300000|2021-12-21 15:25:00|207365.8|207215.8|207261.6|207111.6|207412.7|207262.7|207250.3|207100.3|763
1640100600000|2021-12-21 15:30:00|207262.3|207112.3|207270.2|207120.2|207272.6|207122.6|207134.9|206984.9|850
1640100900000|2021-12-21 15:35:00|207270.3|207120.3|207371.6|207221.6|207489.8|207339.8|207266.6|207116.6|806
1640101200000|2021-12-21 15:40:00|207371.1|207221.1|207330.5|207180.5|207374.6|207224.6|207219.7|207069.7|870
1640101500000|2021-12-21 15:45:00|207333.7|207183.7|207556.5|207406.5|207609.7|207459.7|207331.8|207181.8|974
1640101800000|2021-12-21 15:50:00|207554.1|207404.1|207432.8|207282.8|207611.4|207461.4|207405.5|207255.5|1017
1640102100000|2021-12-21 15:55:00|207436.5|207286.5|207582.1|207432.1|207698|207548|207431|207281|993
1640102400000|2021-12-21 16:00:00|207574.2|207424.2|207502.7|207352.7|207574.2|207424.2|207400.2|207250.2|923
1640102700000|2021-12-21 16:05:00|207515.8|207365.8|207547.5|207397.5|207562.8|207412.8|207474.5|207324.5|804
1640103000000|2021-12-21 16:10:00|207546.1|207396.1|207575.3|207425.3|207625.2|207475.2|207519.8|207369.8|771
1640103300000|2021-12-21 16:15:00|207580.1|207430.1|207589.8|207439.8|207639|207489|207499.2|207349.2|744
1640103600000|2021-12-21 16:20:00|207589.9|207439.9|207619.1|207469.1|207622.7|207506.4|207548.3|207407.9|716
1640103900000|2021-12-21 16:25:00|207618.4|207468.4|207715.4|207565.4|207727.8|207586.6|207569.5|207452.4|690
1640104200000|2021-12-21 16:30:00|207717|207567|207721.4|207571.4|207737.2|207623.3|207668.9|207518.9|762
1640104500000|2021-12-21 16:35:00|207721|207571|207756|207606|207792|207642|207666.6|207551.8|775
1640104800000|2021-12-21 16:40:00|207766.9|207616.9|207911.8|207761.8|207923.9|207773.9|207727.7|207600.2|759
1640105100000|2021-12-21 16:45:00|207911.7|207761.7|207986.3|207836.3|208031.1|207890.1|207898.2|207748.2|769
1640105400000|2021-12-21 16:50:00|207986.2|207836.2|208010.9|207860.9|208040.1|207890.1|207937.3|207787.3|775
1640105700000|2021-12-21 16:55:00|208009.6|207859.6|208159.4|208009.4|208302.3|208152.3|208008.2|207858.2|893
1640106000000|2021-12-21 17:00:00|208160.1|208010.1|208211|208061|208227.1|208077.1|208153.3|208003.3|907
1640106300000|2021-12-21 17:05:00|208211.8|208061.8|208322.6|208172.6|208325.3|208175.3|208145.2|207995.2|826
1640106600000|2021-12-21 17:10:00|208321.4|208171.4|208233.2|208083.2|208364|208214|208231.2|208081.2|778
1640106900000|2021-12-21 17:15:00|208233|208083|208217.9|208067.9|208296.2|208165.3|208169.7|208030.6|820
1640107200000|2021-12-21 17:20:00|208218.2|208068.2|208138.8|207988.8|208218.2|208109.9|208128.6|207978.6|788
1640107500000|2021-12-21 17:25:00|208138.5|207988.5|208202.9|208052.9|208242.5|208092.5|208138.5|207988.5|789
1640107800000|2021-12-21 17:30:00|208202.8|208052.8|208224|208074|208240|208125|208151|208001|716
1640108100000|2021-12-21 17:35:00|208223.4|208073.4|208183.1|208033.1|208252.5|208132.6|208130.4|208027.4|722
1640108400000|2021-12-21 17:40:00|208185.8|208035.8|208252.4|208102.4|208265.7|208165.3|208167.4|208017.4|811
1640108700000|2021-12-21 17:45:00|208253.1|208103.1|208208.2|208058.2|208281.4|208131.4|208130.6|208016.7|744
1640109000000|2021-12-21 17:50:00|208208.1|208058.1|208190.8|208040.8|208247|208097|208134.5|208028.9|673
1640109300000|2021-12-21 17:55:00|208188.9|208038.9|208236.1|208086.1|208266.1|208116.1|208078.7|207975.2|778
1640109600000|2021-12-21 18:00:00|208236.2|208086.2|208310.8|208160.8|208320.1|208201|208184|208034|845
1640109900000|2021-12-21 18:05:00|208311.4|208161.4|208343.2|208193.2|208436.3|208286.3|208300.2|208150.2|785
1640110200000|2021-12-21 18:10:00|208344|208194|208414.4|208264.4|208479.9|208329.9|208317.8|208167.8|830
1640110500000|2021-12-21 18:15:00|208414.5|208264.5|208762.4|208612.4|208795.3|208645.3|208413.9|208263.9|725
1640110800000|2021-12-21 18:20:00|208762.8|208612.8|208536.2|208386.2|208762.8|208612.8|208516.8|208366.8|604
1640111100000|2021-12-21 18:25:00|208535.4|208385.4|208629.5|208479.5|208632.2|208482.2|208478.4|208374.8|495
1640111400000|2021-12-21 18:30:00|208628.3|208478.3|208394.9|208244.9|208636.9|208486.9|208390.8|208240.8|612
1640111700000|2021-12-21 18:35:00|208395|208245|208365.2|208215.2|208461.5|208311.5|208350.3|208200.3|758
1640112000000|2021-12-21 18:40:00|208365.9|208215.9|208306.1|208156.1|208365.9|208215.9|208225.5|208075.5|615
1640112300000|2021-12-21 18:45:00|208301|208151|208323.9|208173.9|208384.7|208242.9|208275.6|208151|624
1640112600000|2021-12-21 18:50:00|208319.7|208169.7|208312.3|208162.3|208325.4|208224|208272|208140|632
1640112900000|2021-12-21 18:55:00|208310.7|208160.7|208276.4|208126.4|208346.5|208232.8|208264.9|208114.9|571
1640113200000|2021-12-21 19:00:00|208275.7|208125.7|208284.1|208134.1|208300.1|208188|208209.1|208108.7|492
1640113500000|2021-12-21 19:05:00|208284|208134|208292.1|208142.1|208316.7|208169.9|208165.5|208043.8|559
1640113800000|2021-12-21 19:10:00|208291.8|208141.8|208295.2|208145.2|208392.9|208242.9|208243.8|208138.7|769
1640114100000|2021-12-21 19:15:00|208296.5|208146.5|208121|207971|208301.6|208182.6|208065.1|207962.9|796
1640114400000|2021-12-21 19:20:00|208120.5|207970.5|208098|207948|208145.9|207995.9|208071.9|207921.9|742
1640114700000|2021-12-21 19:25:00|208098.5|207948.5|208069.1|207919.1|208104.3|207963.2|208002.7|207870|661
1640115000000|2021-12-21 19:30:00|208068.9|207918.9|208086.7|207936.7|208086.7|207959|208006.6|207906.7|535
1640115300000|2021-12-21 19:35:00|208088.4|207938.4|208247.1|208097.1|208247.8|208097.8|208064.8|207938.4|735
1640115600000|2021-12-21 19:40:00|208246.1|208096.1|208114.1|207964.1|208250|208100|208112.2|207962.2|682
1640115900000|2021-12-21 19:45:00|208114|207964|208151.2|208001.2|208205.3|208105.1|208105.2|207955.2|515
1640116200000|2021-12-21 19:50:00|208152.5|208002.5|208171.6|208021.6|208172.9|208067.5|208069.5|207961|547
1640116500000|2021-12-21 19:55:00|208170.2|208020.2|208268.5|208118.5|208298.9|208165.5|208125.7|207975.7|735
1640116800000|2021-12-21 20:00:00|208270.7|208120.7|208084.7|207934.7|208310|208195.4|208080.8|207930.8|744
1640117100000|2021-12-21 20:05:00|208087.4|207937.4|208083.7|207933.7|208114.6|207990.4|208035|207913.5|516
1640117400000|2021-12-21 20:10:00|208083.6|207933.6|208104.1|207954.1|208115.6|207988.1|208033.9|207919.4|507
1640117700000|2021-12-21 20:15:00|208103.6|207953.6|208102.3|207952.3|208118.8|207968.8|208101.5|207951.5|529
1640118000000|2021-12-21 20:20:00|208102.4|207952.4|208113.1|207963.1|208156|208006|208094.3|207944.3|636
1640118300000|2021-12-21 20:25:00|208109.7|207959.7|208078.4|207928.4|208111.8|207961.8|208062.7|207912.7|620
1640118600000|2021-12-21 20:30:00|208080|207930|208162.8|208012.8|208165.3|208015.3|208067.1|207917.1|743
1640118900000|2021-12-21 20:35:00|208161.9|208011.9|208250.3|208100.3|208289.6|208163.5|208154.5|208004.5|674
1640119200000|2021-12-21 20:40:00|208248.5|208098.5|208311|208161|208311.2|208181.5|208209.9|208059.9|673
1640119500000|2021-12-21 20:45:00|208310.6|208160.6|208353.8|208203.8|208373|208261.6|208255.3|208105.3|746
1640119800000|2021-12-21 20:50:00|208342.8|208192.8|208182.3|208032.3|208342.8|208192.8|208124|208007.3|798
1640120100000|2021-12-21 20:55:00|208184.7|208034.7|208061.5|207911.5|208200.5|208091.3|208027.8|207892.6|736
1640120400000|2021-12-21 21:00:00|208064.5|207914.5|208085.9|207935.9|208153.6|208003.6|208063.6|207913.6|608
1640120700000|2021-12-21 21:05:00|208086.3|207936.3|208117.7|207967.7|208132.6|207982.6|208076.5|207926.5|468
1640121000000|2021-12-21 21:10:00|208118|207968|208027.1|207877.1|208138.7|207988.7|208020.1|207870.1|597
1640121300000|2021-12-21 21:15:00|208024.6|207874.6|208157.7|208007.7|208169.2|208019.2|208024.4|207874.4|592
1640121600000|2021-12-21 21:20:00|208157.4|208007.4|208112.2|207962.2|208162.7|208012.7|208104.6|207954.6|567
1640121900000|2021-12-21 21:25:00|208112.4|207962.4|208172|208022|208188.9|208038.9|208108.9|207958.9|549
1640122200000|2021-12-21 21:30:00|208172.8|208022.8|208143.6|207993.6|208187.4|208037.4|208134.7|207984.7|307
1640122500000|2021-12-21 21:35:00|208144.8|207994.8|208179.7|208029.7|208188.4|208038.4|208107.2|207957.2|364
1640122800000|2021-12-21 21:40:00|208179.9|208029.9|208129.5|207979.5|208182.5|208032.5|208120.8|207970.8|498
1640123100000|2021-12-21 21:45:00|208131.1|207981.1|208198.5|208048.5|208206.7|208056.7|208120.7|207970.7|469
1640123400000|2021-12-21 21:50:00|208196.5|208046.5|208198.7|208048.7|208221.5|208071.5|208184.5|208034.5|526
1640123700000|2021-12-21 21:55:00|208208.3|208058.3|208266.4|207969.4|208349.4|208146.2|208196.9|207935.5|486
1640124000000|2021-12-21 22:00:00|208305.6|208008.6|208530.8|208233.8|208558.2|208261.2|208172.9|207875.9|407
1640124300000|2021-12-21 22:05:00|208534.3|208237.3|208431|208134|208540|208243|208286.2|207989.2|122
1640124600000|2021-12-21 22:10:00|208400.8|208103.8|208377.3|208080.3|208473.2|208176.2|208269.9|207972.9|149
1640124900000|2021-12-21 22:15:00|208293.4|207996.4|208348.1|208051.1|208469.3|208172.3|208271.3|207974.3|164
1640125200000|2021-12-21 22:20:00|208387.6|208090.6|208388|208091|208471.5|208174.5|208299.4|208002.4|143
1640125500000|2021-12-21 22:25:00|208382.1|208085.1|208343.9|208046.9|208461.8|208164.8|208288.4|207991.4|361
1640125800000|2021-12-21 22:30:00|208358.5|208061.5|208371.3|208074.3|208456.9|208159.9|208268.3|207971.3|155
1640126100000|2021-12-21 22:35:00|208434.7|208137.7|208362.4|208065.4|208471|208174|208299.9|208002.9|118
1640126400000|2021-12-21 22:40:00|208432.6|208135.6|208382.4|208085.4|208461.7|208164.7|208284.2|207987.2|119
1640126700000|2021-12-21 22:45:00|208368.7|208071.7|208391.5|208094.5|208404.2|208107.2|208287|207990|116
1640127000000|2021-12-21 22:50:00|208369.5|208072.5|208341.4|208044.4|208444.8|208147.8|208289.6|207992.6|136
1640127300000|2021-12-21 22:55:00|208344.3|208047.3|208388.2|208091.2|208440.8|208143.8|208275.8|207978.8|142
1640127600000|2021-12-21 23:00:00|208393.4|208096.4|208304.2|208052.2|208425|208128|208252|207991.7|860
1640127900000|2021-12-21 23:05:00|208307.6|208057.5|208304.7|208154.7|208347.7|208171.1|208261.9|208026.1|507
1640128200000|2021-12-21 23:10:00|208312.3|208162.3|208302|208152|208383|208180|208291.8|208102.9|441
1640128500000|2021-12-21 23:15:00|208304|208154|208303.4|208153.4|208381|208185.9|208271.4|208092|384
1640128800000|2021-12-21 23:20:00|208302.6|208152.6|208306.1|208156.1|208322.4|208172.4|208297.8|208147.8|299
1640129100000|2021-12-21 23:25:00|208306.2|208156.2|208302.4|208152.4|208340.3|208190.3|208293.5|208143.5|305
1640129400000|2021-12-21 23:30:00|208302|208152|208292.4|208142.4|208320.4|208170.4|208268.8|208118.8|318
1640129700000|2021-12-21 23:35:00|208299.8|208149.8|208306.9|208156.9|208321.9|208171.9|208265.5|208115.5|328
1640130000000|2021-12-21 23:40:00|208308.1|208158.1|208310.2|208160.2|208323.4|208173.4|208296.1|208146.1|327
1640130300000|2021-12-21 23:45:00|208302.4|208152.4|208310.8|208160.8|208319.6|208169.6|208266.3|208116.3|317
1640130600000|2021-12-21 23:50:00|208309.9|208159.9|208307.8|208157.8|208324.6|208174.6|208299.7|208149.7|385
1640130900000|2021-12-21 23:55:00|208307.2|208157.2|208307.7|208157.7|208319|208169|208298.4|208148.4|477
1640131200000|2021-12-22 00:00:00|208311.7|208161.7|208293.7|208143.7|208320.3|208170.3|208279.5|208129.5|537
1640131500000|2021-12-22 00:05:00|208295.3|208145.3|208362.4|208212.4|208379.9|208229.9|208286.5|208136.5|644
1640131800000|2021-12-22 00:10:00|208361.5|208211.5|208349.5|208199.5|208432.3|208258.9|208323.7|208173.7|535
1640132100000|2021-12-22 00:15:00|208347.1|208197.1|208345.7|208195.7|208377.3|208227.3|208326.8|208176.8|522
1640132400000|2021-12-22 00:20:00|208345.8|208195.8|208336.8|208186.8|208361.5|208211.5|208333.1|208183.1|571
1640132700000|2021-12-22 00:25:00|208336.7|208186.7|208333.6|208183.6|208357.9|208207.9|208328|208178|678
1640133000000|2021-12-22 00:30:00|208332.2|208182.2|208270.2|208120.2|208381.2|208231.2|208261.7|208111.7|739
1640133300000|2021-12-22 00:35:00|208263|208113|208251.8|208101.8|208302.3|208152.3|208215|208065|752
1640133600000|2021-12-22 00:40:00|208252.5|208102.5|208252.9|208102.9|208277.1|208127.1|208243.2|208093.2|619
1640133900000|2021-12-22 00:45:00|208253.4|208103.4|208232.5|208082.5|208264.7|208114.7|208218.7|208068.7|563
1640134200000|2021-12-22 00:50:00|208233.2|208083.2|208330.3|208180.3|208337.2|208187.2|208222.9|208072.9|570
1640134500000|2021-12-22 00:55:00|208329.6|208179.6|208303|208153|208338.1|208188.1|208285.3|208135.3|705
1640134800000|2021-12-22 01:00:00|208300.1|208150.1|208301.4|208151.4|208318.7|208168.7|208284.3|208134.3|683
1640135100000|2021-12-22 01:05:00|208299.5|208149.5|208278.2|208128.2|208308|208158|208264.9|208114.9|747
1640135400000|2021-12-22 01:10:00|208281|208131|208306.7|208156.7|208315.2|208165.2|208280.2|208130.2|499
1640135700000|2021-12-22 01:15:00|208306.9|208156.9|208290|208140|208320.1|208170.1|208268.8|208118.8|628
1640136000000|2021-12-22 01:20:00|208290.4|208140.4|208279.2|208129.2|208296.2|208146.2|208260.3|208110.3|673
1640136300000|2021-12-22 01:25:00|208279.8|208129.8|208273|208123|208297.9|208147.9|208265.5|208115.5|763
1640136600000|2021-12-22 01:30:00|208271.8|208121.8|208270.5|208120.5|208285.7|208135.7|208263.2|208113.2|729
1640136900000|2021-12-22 01:35:00|208275.2|208125.2|208218.2|208068.2|208285.9|208135.9|208217|208067|775
1640137200000|2021-12-22 01:40:00|208219.1|208069.1|208220.4|208070.4|208298.8|208148.8|208209|208059|696
1640137500000|2021-12-22 01:45:00|208221.7|208071.7|208218.6|208068.6|208238.6|208088.6|208193.8|208043.8|594
1640137800000|2021-12-22 01:50:00|208219.1|208069.1|208226|208076|208240.7|208090.7|208196.1|208046.1|503
1640138100000|2021-12-22 01:55:00|208224.9|208074.9|208223.5|208073.5|208285.6|208135.6|208193|208043|692
1640138400000|2021-12-22 02:00:00|208225|208075|208240.3|208090.3|208240.3|208090.3|208199.5|208049.5|515
1640138700000|2021-12-22 02:05:00|208238.2|208088.2|208352.6|208202.6|208363.2|208213.2|208226.4|208076.4|661
1640139000000|2021-12-22 02:10:00|208354.5|208204.5|208358.5|208208.5|208365.8|208215.8|208328|208178|753
1640139300000|2021-12-22 02:15:00|208358.6|208208.6|208328.4|208178.4|208360.6|208210.6|208316.1|208166.1|706
1640139600000|2021-12-22 02:20:00|208328.1|208178.1|208316|208166|208328.8|208178.8|208309.4|208159.4|495
1640139900000|2021-12-22 02:25:00|208315.9|208165.9|208313|208163|208323.9|208173.9|208306.2|208156.2|406
1640140200000|2021-12-22 02:30:00|208312.8|208162.8|208278.2|208128.2|208313.3|208163.3|208258.8|208108.8|646
1640140500000|2021-12-22 02:35:00|208277.5|208127.5|208322.9|208172.9|208329.8|208179.8|208277.5|208127.5|582
1640140800000|2021-12-22 02:40:00|208323|208173|208313.8|208163.8|208360.4|208210.4|208305.9|208155.9|579
1640141100000|2021-12-22 02:45:00|208315.2|208165.2|208331.8|208181.8|208354|208204|208299.1|208149.1|732
1640141400000|2021-12-22 02:50:00|208330.7|208180.7|208341.9|208191.9|208351.2|208201.2|208303.6|208153.6|727
1640141700000|2021-12-22 02:55:00|208341.8|208191.8|208391.1|208241.1|208398.1|208248.1|208323.8|208173.8|676
1640142000000|2021-12-22 03:00:00|208391.2|208241.2|208483.7|208333.7|208503.1|208353.1|208389.1|208239.1|713
1640142300000|2021-12-22 03:05:00|208483.8|208333.8|208526.5|208376.5|208558.4|208408.4|208472.1|208322.1|633
1640142600000|2021-12-22 03:10:00|208526.3|208376.3|208509.4|208359.4|208530.5|208380.5|208503|208353|561
1640142900000|2021-12-22 03:15:00|208509.5|208359.5|208443|208293|208515.1|208365.1|208435.6|208285.6|646
1640143200000|2021-12-22 03:20:00|208444.1|208294.1|208460.2|208310.2|208468.8|208318.8|208440.9|208290.9|825
1640143500000|2021-12-22 03:25:00|208459|208309|208443.7|208293.7|208464.8|208314.8|208438.6|208288.6|696
1640143800000|2021-12-22 03:30:00|208443.8|208293.8|208427.7|208277.7|208443.8|208293.8|208412.9|208262.9|644
1640144100000|2021-12-22 03:35:00|208424.5|208274.5|208432.6|208282.6|208456.8|208306.8|208417.3|208267.3|405
1640144400000|2021-12-22 03:40:00|208432|208282|208425.5|208275.5|208450.9|208300.9|208417.1|208267.1|404
1640144700000|2021-12-22 03:45:00|208426.4|208276.4|208460.4|208310.4|208481.9|208331.9|208419.9|208269.9|402
1640145000000|2021-12-22 03:50:00|208461|208311|208464|208314|208493.5|208343.5|208444.5|208294.5|505
1640145300000|2021-12-22 03:55:00|208463.4|208313.4|208446.6|208296.6|208477.5|208327.5|208428.4|208278.4|629
1640145600000|2021-12-22 04:00:00|208446.7|208296.7|208466.5|208316.5|208482.1|208332.1|208438.9|208288.9|595
1640145900000|2021-12-22 04:05:00|208467|208317|208452.7|208302.7|208490.2|208340.2|208442.4|208292.4|605
1640146200000|2021-12-22 04:10:00|208451|208301|208459.9|208309.9|208486.7|208336.7|208440.2|208290.2|566
1640146500000|2021-12-22 04:15:00|208460.7|208310.7|208446.5|208296.5|208486.6|208336.6|208439.5|208289.5|597
1640146800000|2021-12-22 04:20:00|208439.1|208289.1|208444.5|208294.5|208467.4|208317.4|208438.9|208288.9|473
1640147100000|2021-12-22 04:25:00|208442.5|208292.5|208458.2|208308.2|208465.9|208315.9|208433.9|208283.9|454
1640147400000|2021-12-22 04:30:00|208457.6|208307.6|208448.6|208298.6|208467.2|208317.2|208436.5|208286.5|382
1640147700000|2021-12-22 04:35:00|208447.6|208297.6|208450.2|208300.2|208475.9|208325.9|208435.4|208285.4|387
1640148000000|2021-12-22 04:40:00|208448.6|208298.6|208467.3|208317.3|208493.3|208343.3|208444.3|208294.3|416
1640148300000|2021-12-22 04:45:00|208466.4|208316.4|208454.5|208304.5|208474.5|208324.5|208452.9|208302.9|424
1640148600000|2021-12-22 04:50:00|208455.5|208305.5|208440.5|208290.5|208493.3|208343.3|208437.2|208287.2|463
1640148900000|2021-12-22 04:55:00|208440.7|208290.7|208463.5|208313.5|208475.2|208325.2|208440.7|208290.7|473
1640149200000|2021-12-22 05:00:00|208464.6|208314.6|208438.6|208288.6|208483.5|208333.5|208435.6|208285.6|663
1640149500000|2021-12-22 05:05:00|208439.1|208289.1|208519.5|208369.5|208528.8|208378.8|208439|208289|784
1640149800000|2021-12-22 05:10:00|208519.2|208369.2|208545.6|208395.6|208549|208399|208517.6|208367.6|530
1640150100000|2021-12-22 05:15:00|208545.7|208395.7|208605.5|208455.5|208618.8|208468.8|208541.5|208391.5|425
1640150400000|2021-12-22 05:20:00|208606.2|208456.2|208656.8|208506.8|208674.3|208524.3|208602.6|208452.6|402
1640150700000|2021-12-22 05:25:00|208656.9|208506.9|208622.5|208472.5|208670.5|208520.5|208614|208464|378
1640151000000|2021-12-22 05:30:00|208621.8|208471.8|208608.2|208458.2|208628.3|208478.3|208583|208433|520
1640151300000|2021-12-22 05:35:00|208605.4|208455.4|208577.3|208427.3|208621|208471|208557.8|208407.8|324
1640151600000|2021-12-22 05:40:00|208576.9|208426.9|208562.9|208412.9|208579.6|208429.6|208555.2|208405.2|471
1640151900000|2021-12-22 05:45:00|208562.2|208412.2|208556.4|208406.4|208571.1|208421.1|208550|208400|314
1640152200000|2021-12-22 05:50:00|208567.1|208417.1|208522|208372|208569|208419|208514.8|208364.8|303
1640152500000|2021-12-22 05:55:00|208522.4|208372.4|208517.4|208367.4|208536.5|208386.5|208513.8|208363.8|348
1640152800000|2021-12-22 06:00:00|208516.9|208366.9|208569.2|208419.2|208581.5|208431.5|208515.9|208365.9|809
1640153100000|2021-12-22 06:05:00|208570.5|208420.5|208613|208463|208628.6|208478.6|208565|208415|779
1640153400000|2021-12-22 06:10:00|208614.9|208464.9|208618.5|208468.5|208640.1|208490.1|208605.5|208455.5|648
1640153700000|2021-12-22 06:15:00|208615.4|208465.4|208562.2|208412.2|208642.3|208492.3|208558.5|208408.5|635
1640154000000|2021-12-22 06:20:00|208570.6|208420.6|208541.8|208391.8|208587.3|208437.3|208497.8|208347.8|791
1640154300000|2021-12-22 06:25:00|208543.3|208393.3|208543.2|208393.2|208564.5|208414.5|208531.9|208381.9|454
1640154600000|2021-12-22 06:30:00|208536.3|208386.3|208542.4|208392.4|208553.8|208403.8|208534|208384|396
1640154900000|2021-12-22 06:35:00|208539.4|208389.4|208586.5|208436.5|208604.2|208454.2|208539.4|208389.4|447
1640155200000|2021-12-22 06:40:00|208587.2|208437.2|208583|208433|208593.2|208443.2|208576.7|208426.7|463
1640155500000|2021-12-22 06:45:00|208583.1|208433.1|208579.4|208429.4|208597.1|208447.1|208574|208424|539
1640155800000|2021-12-22 06:50:00|208578.9|208428.9|208577.1|208427.1|208594.1|208444.1|208570.4|208420.4|501
1640156100000|2021-12-22 06:55:00|208577.7|208427.7|208661.7|208511.7|208680|208530|208574.6|208424.6|662
1640156400000|2021-12-22 07:00:00|208670.3|208520.3|208649.4|208499.4|208683.6|208533.6|208639.3|208489.3|573
1640156700000|2021-12-22 07:05:00|208646.1|208496.1|208603.8|208453.8|208677|208527|208603.8|208453.8|531
1640157000000|2021-12-22 07:10:00|208606.2|208456.2|208551.8|208401.8|208626.3|208476.3|208527|208377|567
1640157300000|2021-12-22 07:15:00|208542.3|208392.3|208627.9|208477.9|208641.4|208491.4|208522.5|208372.5|468
1640157600000|2021-12-22 07:20:00|208627.4|208477.4|208619.6|208469.6|208639.6|208489.6|208569.2|208419.2|483
1640157900000|2021-12-22 07:25:00|208618.7|208468.7|208648.9|208498.9|208674.1|208524.1|208615.3|208465.3|521
1640158200000|2021-12-22 07:30:00|208647.7|208497.7|208616.5|208466.5|208666.3|208516.3|208615.6|208465.6|567
1640158500000|2021-12-22 07:35:00|208616.1|208466.1|208617.5|208467.5|208646|208496|208603.5|208453.5|498
1640158800000|2021-12-22 07:40:00|208616.6|208466.6|208560.6|208410.6|208624.1|208474.1|208559.9|208409.9|491
1640159100000|2021-12-22 07:45:00|208561.1|208411.1|208557.6|208407.6|208629|208479|208552.9|208402.9|434
1640159400000|2021-12-22 07:50:00|208556.7|208406.7|208554.3|208404.3|208570.6|208420.6|208550.7|208400.7|364
1640159700000|2021-12-22 07:55:00|208554.6|208404.6|208550.8|208400.8|208556.5|208406.5|208509.1|208359.1|468
1640160000000|2021-12-22 08:00:00|208548.5|208398.5|208456.4|208306.4|208577.3|208427.3|208406.8|208256.8|773
1640160300000|2021-12-22 08:05:00|208455.1|208305.1|208423.9|208273.9|208458.7|208308.7|208407.7|208257.7|713
1640160600000|2021-12-22 08:10:00|208424.1|208274.1|208236.9|208086.9|208424.1|208274.1|208202.3|208052.3|746
1640160900000|2021-12-22 08:15:00|208238.5|208088.5|208304.2|208154.2|208313.3|208163.3|208221|208071|785
1640161200000|2021-12-22 08:20:00|208304.3|208154.3|208276.7|208126.7|208390.7|208240.7|208233.7|208083.7|745
1640161500000|2021-12-22 08:25:00|208276.6|208126.6|208293.9|208143.9|208299.6|208149.6|208260.6|208110.6|783
1640161800000|2021-12-22 08:30:00|208294.1|208144.1|208369.9|208219.9|208411.1|208261.1|208287.4|208137.4|966
1640162100000|2021-12-22 08:35:00|208370.4|208220.4|208483.3|208333.3|208490.3|208340.3|208370.3|208220.3|700
1640162400000|2021-12-22 08:40:00|208490.4|208340.4|208440.8|208290.8|208546.1|208396.1|208428.4|208278.4|691
1640162700000|2021-12-22 08:45:00|208441|208291|208387.3|208237.3|208491.4|208341.4|208381.4|208231.4|719
1640163000000|2021-12-22 08:50:00|208386.8|208236.8|208470.5|208320.5|208475.3|208325.3|208379.2|208229.2|737
1640163300000|2021-12-22 08:55:00|208470.6|208320.6|208321.3|208171.3|208477|208327|208314.3|208164.3|753
1640163600000|2021-12-22 09:00:00|208327.7|208177.7|208255.3|208105.3|208338.9|208188.9|208241.2|208091.2|814
1640163900000|2021-12-22 09:05:00|208252.5|208102.5|208159.2|208009.2|208279.3|208129.3|208150.1|208000.1|648
1640164200000|2021-12-22 09:10:00|208161.2|208011.2|208108.3|207958.3|208161.2|208011.2|208102.9|207952.9|634
1640164500000|2021-12-22 09:15:00|208109.5|207959.5|207949.3|207799.3|208137.5|207987.5|207946.2|207796.2|840
1640164800000|2021-12-22 09:20:00|207948.7|207798.7|208085.2|207935.2|208089.9|207939.9|207948.7|207798.7|711
1640165100000|2021-12-22 09:25:00|208085.4|207935.4|208159.9|208009.9|208170.6|208020.6|208068.9|207918.9|701
1640165400000|2021-12-22 09:30:00|208160.2|208010.2|208193.2|208043.2|208219.8|208069.8|208142.9|207992.9|563
1640165700000|2021-12-22 09:35:00|208193.1|208043.1|208154|208004|208204.4|208054.4|208138.1|207988.1|792
1640166000000|2021-12-22 09:40:00|208154.6|208004.6|208021.1|207871.1|208158.1|208008.1|208020.6|207870.6|710
1640166300000|2021-12-22 09:45:00|208022.2|207872.2|208070.1|207920.1|208108.5|207958.5|208022.1|207872.1|569
1640166600000|2021-12-22 09:50:00|208070.8|207920.8|208110.2|207960.2|208133.1|207983.1|208056.7|207906.7|637
1640166900000|2021-12-22 09:55:00|208112.3|207962.3|208135.3|207985.3|208204.6|208054.6|208109.8|207959.8|649
1640167200000|2021-12-22 10:00:00|208141.4|207991.4|208130.5|207980.5|208163.2|208013.2|208121.9|207971.9|690
1640167500000|2021-12-22 10:05:00|208130.6|207980.6|208127.6|207977.6|208141|207991|208118.6|207968.6|570
1640167800000|2021-12-22 10:10:00|208127.8|207977.8|208125.6|207975.6|208142.3|207992.3|208046.5|207896.5|773
1640168100000|2021-12-22 10:15:00|208123.5|207973.5|208188.3|208038.3|208203.6|208053.6|208118.7|207968.7|728
1640168400000|2021-12-22 10:20:00|208188.2|208038.2|208065|207915|208189.4|208039.4|208021.2|207871.2|809
1640168700000|2021-12-22 10:25:00|208064.9|207914.9|208119.3|207969.3|208130.6|207980.6|208064.9|207914.9|813
1640169000000|2021-12-22 10:30:00|208119.8|207969.8|208034.4|207884.4|208135.6|207985.6|208030.7|207880.7|784
1640169300000|2021-12-22 10:35:00|208034.6|207884.6|207962.2|207812.2|208045.1|207895.1|207957.1|207807.1|824
1640169600000|2021-12-22 10:40:00|207962.5|207812.5|207870.1|207720.1|207973|207823|207861.6|207711.6|865
1640169900000|2021-12-22 10:45:00|207871.7|207721.7|207897.5|207747.5|207918|207768|207847.6|207697.6|973
1640170200000|2021-12-22 10:50:00|207898|207748|207876.8|207726.8|207915.7|207765.7|207855.4|207705.4|878
1640170500000|2021-12-22 10:55:00|207877.3|207727.3|207871.5|207721.5|207917.4|207767.4|207819.2|207669.2|896
1640170800000|2021-12-22 11:00:00|207871|207721|207905.6|207755.6|207910.9|207760.9|207870.6|207720.6|742
1640171100000|2021-12-22 11:05:00|207906.3|207756.3|207836.3|207686.3|207927.5|207777.5|207830.4|207680.4|694
1640171400000|2021-12-22 11:10:00|207837.3|207687.3|207808.2|207658.2|207842.9|207692.9|207796.4|207646.4|719
1640171700000|2021-12-22 11:15:00|207809.5|207659.5|207697.1|207547.1|207809.5|207659.5|207609.5|207459.5|809
1640172000000|2021-12-22 11:20:00|207691.5|207541.5|207667.7|207517.7|207694.2|207595.9|207638.2|207507.7|613
1640172300000|2021-12-22 11:25:00|207668.3|207518.3|207662.3|207512.3|207690.3|207540.3|207617.9|207467.9|728
1640172600000|2021-12-22 11:30:00|207664.9|207514.9|207655.5|207505.5|207678.7|207528.7|207632.7|207482.7|632
1640172900000|2021-12-22 11:35:00|207655.3|207505.3|207770.1|207620.1|207786.5|207636.5|207655.3|207505.3|665
1640173200000|2021-12-22 11:40:00|207769.5|207619.5|207828|207678|207838.2|207688.2|207763.5|207613.5|697
1640173500000|2021-12-22 11:45:00|207826.9|207676.9|207852.2|207702.2|207892.6|207742.6|207819.9|207669.9|855
1640173800000|2021-12-22 11:50:00|207852.1|207702.1|207877.8|207727.8|207917.3|207767.3|207846.1|207696.1|803
1640174100000|2021-12-22 11:55:00|207874.4|207724.4|207867.3|207717.3|207879|207729|207855.6|207705.6|819
1640174400000|2021-12-22 12:00:00|207871.2|207721.2|207871.8|207721.8|207897.1|207747.1|207850.2|207700.2|841
1640174700000|2021-12-22 12:05:00|207876.9|207726.9|207922.3|207772.3|207925.9|207775.9|207810.8|207660.8|837
1640175000000|2021-12-22 12:10:00|207922.1|207772.1|207812|207662|207986.3|207836.3|207804.7|207654.7|652
1640175300000|2021-12-22 12:15:00|207809.1|207659.1|207986.2|207836.2|208006.2|207856.2|207807.1|207657.1|860
1640175600000|2021-12-22 12:20:00|207986.1|207836.1|207936.7|207786.7|208029.9|207879.9|207933.9|207783.9|796
1640175900000|2021-12-22 12:25:00|207935.5|207785.5|207855.4|207705.4|207964.3|207814.3|207848.3|207698.3|838
1640176200000|2021-12-22 12:30:00|207855.2|207705.2|207692.5|207542.5|207857.5|207707.5|207658.1|207508.1|714
1640176500000|2021-12-22 12:35:00|207692.7|207542.7|207655.3|207505.3|207732.1|207582.1|207650.4|207500.4|774
1640176800000|2021-12-22 12:40:00|207655.2|207505.2|207679.3|207529.3|207690.7|207540.7|207644.5|207494.5|647
1640177100000|2021-12-22 12:45:00|207673.5|207523.5|207642.6|207492.6|207706.9|207576.1|207622.8|207488|625
1640177400000|2021-12-22 12:50:00|207642.7|207492.7|207893.9|207743.9|207897.4|207747.4|207591.2|207491|782
1640177700000|2021-12-22 12:55:00|207893.7|207743.7|207894.6|207744.6|207964.4|207814.4|207871.2|207721.2|718
1640178000000|2021-12-22 13:00:00|207898.7|207748.7|207864.1|207714.1|207949.3|207813.9|207810.1|207660.1|781
1640178300000|2021-12-22 13:05:00|207864.4|207714.4|207853.3|207703.3|207874.6|207724.6|207839.3|207689.3|724
1640178600000|2021-12-22 13:10:00|207853|207703|207820.7|207670.7|207878.2|207728.2|207773.6|207623.6|783
1640178900000|2021-12-22 13:15:00|207820.4|207670.4|207739.5|207589.5|207839.8|207689.8|207739.5|207589.5|808
1640179200000|2021-12-22 13:20:00|207739.8|207589.8|207801.5|207651.5|207844|207694|207697.6|207555.6|895
1640179500000|2021-12-22 13:25:00|207804.4|207654.4|207839.6|207689.6|207976.7|207865.2|207803.5|207653.5|837
1640179800000|2021-12-22 13:30:00|207840.8|207690.8|207644|207494|207862.2|207712.2|207606.2|207456.2|881
1640180100000|2021-12-22 13:35:00|207645.2|207495.2|207693.4|207543.4|207781.5|207631.5|207645|207495|909
1640180400000|2021-12-22 13:40:00|207692.5|207542.5|207735.9|207585.9|207821.4|207671.4|207637.6|207487.6|845
1640180700000|2021-12-22 13:45:00|207732.5|207582.5|207529.9|207379.9|207745.7|207595.7|207480.5|207347.7|861
1640181000000|2021-12-22 13:50:00|207526.1|207376.1|207572.4|207422.4|207648.4|207498.4|207478.6|207355.7|862
1640181300000|2021-12-22 13:55:00|207571.9|207421.9|207596.2|207446.2|207638.1|207488.1|207470.7|207320.7|940
1640181600000|2021-12-22 14:00:00|207595.6|207445.6|207570.1|207420.1|207663|207550.7|207544.1|207394.1|875
1640181900000|2021-12-22 14:05:00|207571.6|207421.6|207694.7|207544.7|207706.2|207581.1|207568.3|207418.3|821
1640182200000|2021-12-22 14:10:00|207694.8|207544.8|207869.9|207719.9|207894.2|207746.8|207675.8|207525.8|737
1640182500000|2021-12-22 14:15:00|207869.6|207719.6|207777.2|207627.2|207870.1|207720.1|207687.2|207577.2|698
1640182800000|2021-12-22 14:20:00|207777.3|207627.3|207839.1|207689.1|207842.7|207724.7|207663.4|207513.4|799
1640183100000|2021-12-22 14:25:00|207837.7|207687.7|207838.3|207688.3|207966.8|207857.5|207748.6|207598.6|896
1640183400000|2021-12-22 14:30:00|207838.1|207688.1|207667.3|207517.3|207853.1|207703.1|207482.8|207332.8|967
1640183700000|2021-12-22 14:35:00|207665.2|207515.2|207595.7|207445.7|207706|207573.8|207531.1|207417|957
1640184000000|2021-12-22 14:40:00|207602.2|207452.2|207707.9|207557.9|207768.6|207632.6|207550.2|207433.1|961
1640184300000|2021-12-22 14:45:00|207707.2|207557.2|207899|207749|207901.7|207751.7|207634.4|207484.4|918
1640184600000|2021-12-22 14:50:00|207898.3|207748.3|207962.9|207812.9|207977.5|207827.5|207759.8|207640.3|981
1640184900000|2021-12-22 14:55:00|207963.8|207813.8|207886.2|207736.2|207973.6|207823.6|207800.9|207650.9|962
1640185200000|2021-12-22 15:00:00|207886.3|207736.3|208021|207871|208027.8|207877.8|207843.5|207693.5|942
1640185500000|2021-12-22 15:05:00|208021.2|207871.2|207978|207828|208066.2|207916.2|207918.3|207768.3|927
1640185800000|2021-12-22 15:10:00|207980.5|207830.5|207853.6|207703.6|207984|207834|207831.6|207681.6|823
1640186100000|2021-12-22 15:15:00|207849|207699|207701.3|207551.3|207855.9|207705.9|207620.5|207470.5|817
1640186400000|2021-12-22 15:20:00|207702.1|207552.1|207445.1|207295.1|207725.6|207575.6|207441.6|207291.6|930
1640186700000|2021-12-22 15:25:00|207448.3|207298.3|207635.2|207485.2|207685.1|207575.4|207448.2|207298.2|824
1640187000000|2021-12-22 15:30:00|207634.6|207484.6|207725.1|207575.1|207753.3|207611.6|207547.1|207435.4|811
1640187300000|2021-12-22 15:35:00|207724.4|207574.4|207771.7|207621.7|207851|207701|207717.4|207567.4|875
1640187600000|2021-12-22 15:40:00|207770.5|207620.5|207811|207761|207872.9|207768.7|207685.3|207535.3|922
1640187900000|2021-12-22 15:45:00|207818.2|207768.2|207812.6|207662.6|207912|207809.8|207791.8|207650.6|910
1640188200000|2021-12-22 15:50:00|207810.7|207660.7|207823.9|207673.9|207887.5|207773.8|207718.2|207618.1|927
1640188500000|2021-12-22 15:55:00|207825.1|207675.1|207766.8|207616.8|207826.1|207713.8|207630.2|207518.4|899
1640188800000|2021-12-22 16:00:00|207769.9|207619.9|207635.3|207485.3|207853.3|207724.4|207592.5|207483.8|775
1640189100000|2021-12-22 16:05:00|207636.6|207486.6|207616.8|207466.8|207672.2|207556.6|207593.5|207463|805
1640189400000|2021-12-22 16:10:00|207616.5|207466.5|207646.6|207496.6|207695.2|207545.2|207540.2|207390.2|895
1640189700000|2021-12-22 16:15:00|207646.4|207496.4|207625.7|207475.7|207651.2|207501.2|207588.2|207438.2|825
1640190000000|2021-12-22 16:20:00|207624.8|207474.8|207637.8|207487.8|207732.8|207582.8|207612.1|207462.1|789
1640190300000|2021-12-22 16:25:00|207636.6|207486.6|207688.9|207538.9|207742.3|207592.3|207619.9|207469.9|759
1640190600000|2021-12-22 16:30:00|207689.6|207539.6|207763.9|207613.9|207785.7|207635.7|207682.9|207532.9|699
1640190900000|2021-12-22 16:35:00|207763.8|207613.8|207979.2|207829.2|207995|207847.2|207763.1|207613.1|814
1640191200000|2021-12-22 16:40:00|207977.9|207827.9|207946.3|207796.3|208019.8|207884.2|207867.5|207745.3|756
1640191500000|2021-12-22 16:45:00|207946.2|207796.2|207808.7|207658.7|208008.9|207878.6|207755.1|207649.8|703
1640191800000|2021-12-22 16:50:00|207806|207656|207686.3|207536.3|207814.4|207673.4|207637.2|207528.4|748
1640192100000|2021-12-22 16:55:00|207686.2|207536.2|207564.1|207414.1|207690.7|207540.7|207549.6|207399.6|670
1640192400000|2021-12-22 17:00:00|207564.4|207414.4|207571.3|207421.3|207639.4|207519.5|207561.3|207413.5|603
1640192700000|2021-12-22 17:05:00|207568.4|207418.4|207565.7|207415.7|207580.2|207435.3|207472.6|207368.6|525
1640193000000|2021-12-22 17:10:00|207563.8|207413.8|207628.3|207478.3|207730.1|207580.1|207514.6|207402.7|647
1640193300000|2021-12-22 17:15:00|207627.7|207477.7|207658.9|207508.9|207690.1|207559.5|207595.9|207445.9|601
1640193600000|2021-12-22 17:20:00|207652.6|207502.6|207526.3|207376.3|207658.2|207554.1|207514.8|207364.8|623
1640193900000|2021-12-22 17:25:00|207519.1|207369.1|207519|207369|207558.8|207408.8|207513.1|207363.1|558
1640194200000|2021-12-22 17:30:00|207518.8|207368.8|207549.9|207399.9|207557.6|207407.6|207510.9|207360.9|565
1640194500000|2021-12-22 17:35:00|207549.8|207399.8|207580.1|207430.1|207596.2|207446.2|207549.8|207399.8|553
1640194800000|2021-12-22 17:40:00|207580.4|207430.4|207507.2|207357.2|207582.8|207432.8|207474.9|207324.9|630
1640195100000|2021-12-22 17:45:00|207507.6|207357.6|207496.2|207346.2|207530|207398.1|207448|207342.6|589
1640195400000|2021-12-22 17:50:00|207495.3|207345.3|207416.5|207266.5|207500.1|207350.1|207317.1|207193.4|719
1640195700000|2021-12-22 17:55:00|207416.2|207266.2|207437|207287|207442.5|207292.5|207384.3|207234.3|542
1640196000000|2021-12-22 18:00:00|207438.1|207288.1|207458.3|207308.3|207472.7|207322.7|207437.3|207287.3|531
1640196300000|2021-12-22 18:05:00|207457.1|207307.1|207560.2|207410.2|207576.2|207426.2|207453.1|207303.1|469
1640196600000|2021-12-22 18:10:00|207560.1|207410.1|207572.1|207422.1|207576.1|207426.1|207502.3|207352.3|503
1640196900000|2021-12-22 18:15:00|207574.1|207424.1|207602.8|207452.8|207606.7|207456.7|207569.2|207419.2|551
1640197200000|2021-12-22 18:20:00|207602.9|207452.9|207617.3|207467.3|207621.4|207519.2|207564.3|207449.9|414
1640197500000|2021-12-22 18:25:00|207617.2|207467.2|207509.2|207359.2|207654.9|207504.9|207497.6|207347.6|602
1640197800000|2021-12-22 18:30:00|207509.5|207359.5|207389.4|207239.4|207520.8|207370.8|207347.6|207207.6|560
1640198100000|2021-12-22 18:35:00|207386.9|207236.9|207428.8|207278.8|207435|207285|207376.5|207226.5|550
1640198400000|2021-12-22 18:40:00|207428.2|207278.2|207359.1|207209.1|207501.5|207351.5|207339.8|207189.8|653
1640198700000|2021-12-22 18:45:00|207355.6|207205.6|207266.8|207116.8|207378.9|207228.9|207205.9|207055.9|652
1640199000000|2021-12-22 18:50:00|207267.3|207117.3|207311.4|207161.4|207432.4|207282.4|207264.1|207114.1|675
1640199300000|2021-12-22 18:55:00|207311.2|207161.2|207297.3|207147.3|207327.2|207177.2|207290.1|207140.1|575
1640199600000|2021-12-22 19:00:00|207296.9|207146.9|207238.6|207088.6|207367.2|207217.2|207236.7|207086.7|681
1640199900000|2021-12-22 19:05:00|207239.9|207089.9|207235.9|207085.9|207285.9|207140|207188.7|207082.9|625
1640200200000|2021-12-22 19:10:00|207234.9|207084.9|207271.9|207121.9|207279.2|207159.1|207209.1|207084.4|700
1640200500000|2021-12-22 19:15:00|207272.8|207122.8|207398.1|207248.1|207405.4|207255.4|207271|207121|635
1640200800000|2021-12-22 19:20:00|207413.9|207263.9|207311.5|207161.5|207414.1|207264.1|207309|207159|562
1640201100000|2021-12-22 19:25:00|207310.3|207160.3|207453.7|207303.7|207453.7|207303.7|207306.1|207156.1|639
1640201400000|2021-12-22 19:30:00|207451.9|207301.9|207443.8|207293.8|207461.5|207343.7|207387.3|207284.3|602
1640201700000|2021-12-22 19:35:00|207440.4|207290.4|207457.3|207307.3|207459.3|207331.6|207381.6|207250.2|495
1640202000000|2021-12-22 19:40:00|207457.6|207307.6|207467.8|207317.8|207481|207369.2|207369.1|207219.1|489
1640202300000|2021-12-22 19:45:00|207469.2|207319.2|207474.7|207324.7|207513|207398.7|207445.5|207315.7|643
1640202600000|2021-12-22 19:50:00|207474.9|207324.9|207505.5|207355.5|207508.8|207358.8|207468.2|207318.2|585
1640202900000|2021-12-22 19:55:00|207508.2|207358.2|207480.8|207330.8|207550.1|207400.1|207467.4|207317.4|763
1640203200000|2021-12-22 20:00:00|207481.8|207331.8|207452.4|207302.4|207524.1|207385.7|207403.3|207285.3|822
1640203500000|2021-12-22 20:05:00|207450.9|207300.9|207444.8|207294.8|207453.4|207349.4|207397.7|207280.4|545
1640203800000|2021-12-22 20:10:00|207445.2|207295.2|207428.2|207278.2|207535.1|207385.1|207423.9|207273.9|649
1640204100000|2021-12-22 20:15:00|207428.1|207278.1|207355.7|207205.7|207432.2|207282.2|207355.3|207205.3|494
1640204400000|2021-12-22 20:20:00|207356.8|207206.8|207356.9|207206.9|207365.8|207263|207307.4|207201.6|338
1640204700000|2021-12-22 20:25:00|207357.8|207207.8|207305.2|207155.2|207385.8|207235.8|207266.3|207116.3|579
1640205000000|2021-12-22 20:30:00|207308.9|207158.9|207319.5|207169.5|207321|207171|207302.8|207152.8|523
1640205300000|2021-12-22 20:35:00|207314.1|207164.1|207331.4|207181.4|207333.9|207223.1|207273.1|207141.4|547
1640205600000|2021-12-22 20:40:00|207326.3|207176.3|207259.2|207109.2|207439|207323|207257.7|207107.7|745
1640205900000|2021-12-22 20:45:00|207257.6|207107.6|207225.6|207075.6|207265.5|207115.5|207223.7|207073.7|673
1640206200000|2021-12-22 20:50:00|207224.8|207074.8|207177.6|207027.6|207224.8|207086.5|207122.4|207007.7|656
1640206500000|2021-12-22 20:55:00|207175.4|207025.4|207143.7|206993.7|207191.3|207041.3|207123.4|206973.4|609
1640206800000|2021-12-22 21:00:00|207145.5|206995.5|207170|207020|207241.3|207091.3|207144.5|206994.5|708
1640207100000|2021-12-22 21:05:00|207172.5|207022.5|207168|207018|207214.3|207064.3|207148.4|206998.4|580
1640207400000|2021-12-22 21:10:00|207167.6|207017.6|207181.2|207031.2|207195.7|207045.7|207155.7|207005.7|806
1640207700000|2021-12-22 21:15:00|207182.7|207032.7|207185|207035|207188|207038|207118.8|206968.8|521
1640208000000|2021-12-22 21:20:00|207181.6|207031.6|207188.3|207038.3|207205.1|207055.1|207150.8|207000.8|431
1640208300000|2021-12-22 21:25:00|207187.6|207037.6|207202.8|207052.8|207211.4|207061.4|207184.3|207034.3|444
1640208600000|2021-12-22 21:30:00|207193.5|207043.5|207250.2|207100.2|207250.8|207100.8|207183.2|207033.2|375
1640208900000|2021-12-22 21:35:00|207248.6|207098.6|207177|207027|207256.4|207106.4|207172.9|207022.9|269
1640209200000|2021-12-22 21:40:00|207176.9|207026.9|207189.6|207039.6|207220.2|207070.2|207175.4|207025.4|327
1640209500000|2021-12-22 21:45:00|207189.5|207039.5|207130.6|206980.6|207231.2|207081.2|207110|206960|434
1640209800000|2021-12-22 21:50:00|207127.3|206977.3|207106.7|206956.7|207129.6|206979.6|207082.5|206932.5|355
1640210100000|2021-12-22 21:55:00|207107.1|206957.1|207365.5|207068.5|207375.3|207078.3|207099.2|206943.4|454
1640210400000|2021-12-22 22:00:00|207376.8|207079.8|207269.4|206972.4|207471|207174|207224.9|206927.9|294
1640210700000|2021-12-22 22:05:00|207415.8|207118.8|207440.6|207143.6|207530.7|207233.7|207358.1|207061.1|462
1640211000000|2021-12-22 22:10:00|207428.3|207131.3|207438.8|207141.8|207494.9|207197.9|207394.9|207097.9|264
1640211300000|2021-12-22 22:15:00|207430.4|207133.4|207413.4|207116.4|207494.7|207197.7|207385.1|207088.1|302
1640211600000|2021-12-22 22:20:00|207418.6|207121.6|207421.6|207124.6|207481|207184|207386.4|207089.4|139
1640211900000|2021-12-22 22:25:00|207412.7|207115.7|207403.8|207106.8|207486.1|207189.1|207333|207036|119
1640212200000|2021-12-22 22:30:00|207405.3|207108.3|207471|207174|207491|207194|207365.8|207068.8|193
1640212500000|2021-12-22 22:35:00|207465.6|207168.6|207384.2|207087.2|207499.9|207202.9|207327.6|207030.6|137
1640212800000|2021-12-22 22:40:00|207378.4|207081.4|207415.5|207118.5|207472.1|207175.1|207371.7|207074.7|298
1640213100000|2021-12-22 22:45:00|207371.4|207074.4|207373.1|207076.1|207495.9|207198.9|207344.8|207047.8|317
1640213400000|2021-12-22 22:50:00|207376|207079|207445.1|207148.1|207494.8|207197.8|207317.5|207020.5|179
1640213700000|2021-12-22 22:55:00|207412.7|207115.7|207406.8|207109.8|207453.6|207156.6|207362.1|207065.1|133
1640214000000|2021-12-22 23:00:00|207412.6|207115.6|207194.9|207044.9|207448.4|207173.9|207187|207021.9|628
1640214300000|2021-12-22 23:05:00|207195.6|207045.6|207138.7|206988.7|207229.7|207054.8|207133.9|206938.5|415
1640214600000|2021-12-22 23:10:00|207137.5|206987.5|207160.7|207010.7|207215|207036|207136.8|206956.3|431
1640214900000|2021-12-22 23:15:00|207160.9|207010.9|207168|207018|207228.4|207039.5|207160.9|206965|721
1640215200000|2021-12-22 23:20:00|207168.6|207018.6|207165.4|207015.4|207188|207038|207156.1|207006.1|520
1640215500000|2021-12-22 23:25:00|207165.1|207015.1|207172.2|207022.2|207175.8|207025.8|207155.4|207005.4|467
1640215800000|2021-12-22 23:30:00|207171.7|207021.7|207172|207022|207180.8|207030.8|207161.9|207011.9|442
1640216100000|2021-12-22 23:35:00|207172.6|207022.6|207204.5|207054.5|207211.3|207061.3|207157.4|207007.4|482
1640216400000|2021-12-22 23:40:00|207205.1|207055.1|207207.3|207057.3|207211.1|207061.1|207193.8|207043.8|291
1640216700000|2021-12-22 23:45:00|207207.2|207057.2|207313.8|207163.8|207325.2|207175.2|207204.1|207054.1|457
1640217000000|2021-12-22 23:50:00|207314.4|207164.4|207325|207175|207382.9|207194.4|207301.3|207111.3|183
1640217300000|2021-12-22 23:55:00|207319.9|207169.9|207331|207181|207396.4|207195.6|207314.7|207114.9|246
1640217600000|2021-12-23 00:00:00|207330.8|207180.8|207326.9|207176.9|207342.1|207192.1|207320.8|207170.8|340
1640217900000|2021-12-23 00:05:00|207325.7|207175.7|207342.8|207192.8|207345.6|207195.6|207322.4|207172.4|534
1640218200000|2021-12-23 00:10:00|207342.2|207192.2|207338.9|207188.9|207343.4|207193.4|207327.5|207177.5|491
1640218500000|2021-12-23 00:15:00|207337.3|207187.3|207344.5|207194.5|207358.6|207208.6|207332.3|207182.3|600
1640218800000|2021-12-23 00:20:00|207344.2|207194.2|207383.8|207233.8|207399.6|207249.6|207343.1|207193.1|596
1640219100000|2021-12-23 00:25:00|207383.9|207233.9|207382.1|207232.1|207403.1|207253.1|207372.9|207222.9|458
1640219400000|2021-12-23 00:30:00|207381|207231|207320.3|207170.3|207391.1|207241.1|207303.8|207153.8|587
1640219700000|2021-12-23 00:35:00|207321.5|207171.5|207289.6|207139.6|207327.5|207177.5|207276.6|207126.6|583
1640220000000|2021-12-23 00:40:00|207290.8|207140.8|207304.2|207154.2|207332.9|207182.9|207290.1|207140.1|656
1640220300000|2021-12-23 00:45:00|207304.6|207154.6|207308|207158|207315.2|207165.2|207286.5|207136.5|488
1640220600000|2021-12-23 00:50:00|207308.9|207158.9|207304.3|207154.3|207320.9|207170.9|207295|207145|600
1640220900000|2021-12-23 00:55:00|207300.9|207150.9|207312.1|207162.1|207327.5|207177.5|207290.3|207140.3|605
1640221200000|2021-12-23 01:00:00|207313|207163|207373.3|207223.3|207390.8|207240.8|207310.1|207160.1|795
1640221500000|2021-12-23 01:05:00|207363.2|207213.2|207380.8|207230.8|207400.2|207250.2|207340|207190|725
1640221800000|2021-12-23 01:10:00|207378.3|207228.3|207412.9|207262.9|207455.7|207305.7|207372.5|207222.5|544
1640222100000|2021-12-23 01:15:00|207412.7|207262.7|207416.7|207266.7|207441.1|207291.1|207395.8|207245.8|693
1640222400000|2021-12-23 01:20:00|207415.2|207265.2|207370.1|207220.1|207421.6|207271.6|207361.7|207211.7|623
1640222700000|2021-12-23 01:25:00|207370.9|207220.9|207371.6|207221.6|207433.4|207253.5|207346.5|207162.8|708
1640223000000|2021-12-23 01:30:00|207371.9|207221.9|207398.1|207248.1|207428.4|207278.4|207359.7|207209.7|810
1640223300000|2021-12-23 01:35:00|207405.7|207255.7|207369.1|207219.1|207434|207255.7|207368.9|207162.9|779
1640223600000|2021-12-23 01:40:00|207369.8|207219.8|207341.1|207191.1|207384.8|207234.8|207338.5|207188.5|759
1640223900000|2021-12-23 01:45:00|207339.5|207189.5|207356.2|207206.2|207380.5|207230.5|207338.3|207188.3|780
1640224200000|2021-12-23 01:50:00|207356|207206|207357.1|207207.1|207392.7|207242.7|207326|207176|760
1640224500000|2021-12-23 01:55:00|207348.5|207198.5|207339.4|207189.4|207357.8|207207.8|207327.6|207177.6|811
1640224800000|2021-12-23 02:00:00|207348.6|207198.6|207387.9|207237.9|207390.6|207240.6|207341.4|207191.4|850
1640225100000|2021-12-23 02:05:00|207388.5|207238.5|207387.6|207237.6|207402.3|207252.3|207372.2|207222.2|480
1640225400000|2021-12-23 02:10:00|207384.1|207234.1|207379.2|207229.2|207417.1|207267.1|207360.8|207210.8|547
1640225700000|2021-12-23 02:15:00|207379.4|207229.4|207384.5|207234.5|207412.9|207262.9|207377.1|207227.1|529
1640226000000|2021-12-23 02:20:00|207382.9|207232.9|207395|207245|207410.3|207260.3|207375.5|207225.5|330
1640226300000|2021-12-23 02:25:00|207394.8|207244.8|207390.5|207240.5|207409.4|207259.4|207362.5|207212.5|326
1640226600000|2021-12-23 02:30:00|207401.3|207251.3|207388.4|207238.4|207406|207256|207374|207224|425
1640226900000|2021-12-23 02:35:00|207389.7|207239.7|207389.3|207239.3|207418.5|207268.5|207373.2|207223.2|376
1640227200000|2021-12-23 02:40:00|207394.1|207244.1|207405.8|207255.8|207423.1|207273.1|207373.9|207223.9|385
1640227500000|2021-12-23 02:45:00|207403|207253|207400.1|207250.1|207415.1|207265.1|207380.8|207230.8|433
1640227800000|2021-12-23 02:50:00|207401.1|207251.1|207402.9|207252.9|207419.6|207269.6|207375.3|207225.3|511
1640228100000|2021-12-23 02:55:00|207404.4|207254.4|207329.2|207179.2|207412.2|207262.2|207326.2|207113.8|540
1640228400000|2021-12-23 03:00:00|207329.4|207179.4|207359.4|207209.4|207374.9|207224.9|207316.6|207166.6|432
1640228700000|2021-12-23 03:05:00|207359.5|207209.5|207355.1|207205.1|207377.7|207227.7|207347.3|207197.3|364
1640229000000|2021-12-23 03:10:00|207356.3|207206.3|207326.4|207176.4|207363.6|207213.6|207314.1|207164.1|341
1640229300000|2021-12-23 03:15:00|207326|207176|207400.2|207250.2|207410|207254|207326|207137|538
1640229600000|2021-12-23 03:20:00|207399.9|207249.9|207401.4|207251.4|207411.2|207261.2|207393.4|207243.4|517
1640229900000|2021-12-23 03:25:00|207401.6|207251.6|207373.3|207223.3|207402.1|207252.1|207358|207208|450
1640230200000|2021-12-23 03:30:00|207372.1|207222.1|207399.6|207249.6|207465.1|207259.9|207366.5|207179|504
1640230500000|2021-12-23 03:35:00|207400.1|207250.1|207388.2|207238.2|207405.9|207255.9|207382.9|207232.9|399
1640230800000|2021-12-23 03:40:00|207388.8|207238.8|207335.9|207185.9|207394.5|207244.5|207335.9|207185.9|406
1640231100000|2021-12-23 03:45:00|207333.3|207183.3|207324.7|207174.7|207338.4|207188.4|207315.1|207165.1|240
1640231400000|2021-12-23 03:50:00|207324.4|207174.4|207322.2|207172.2|207339.1|207189.1|207303.9|207153.9|310
1640231700000|2021-12-23 03:55:00|207322.1|207172.1|207312.9|207162.9|207335|207185|207298.4|207148.4|510
1640232000000|2021-12-23 04:00:00|207306.8|207156.8|207309.6|207159.6|207319.7|207169.7|207293|207143|478
1640232300000|2021-12-23 04:05:00|207309.8|207159.8|207330|207180|207330|207180|207305.7|207155.7|430
1640232600000|2021-12-23 04:10:00|207328.6|207178.6|207312.4|207162.4|207328.6|207178.6|207306.8|207156.8|468
1640232900000|2021-12-23 04:15:00|207313.2|207163.2|207318.9|207168.9|207341.9|207191.9|207309.9|207159.9|432
1640233200000|2021-12-23 04:20:00|207319|207169|207325.1|207175.1|207335.8|207185.8|207292.6|207142.6|428
1640233500000|2021-12-23 04:25:00|207324.6|207174.6|207310.4|207160.4|207345.3|207195.3|207303.4|207153.4|425
1640233800000|2021-12-23 04:30:00|207313|207163|207315.1|207165.1|207338|207188|207305.7|207155.7|323
1640234100000|2021-12-23 04:35:00|207314.5|207164.5|207332|207182|207336.3|207186.3|207297.7|207147.7|376
1640234400000|2021-12-23 04:40:00|207332.9|207182.9|207320.9|207170.9|207342.3|207192.3|207299.8|207149.8|379
1640234700000|2021-12-23 04:45:00|207321|207171|207305.5|207155.5|207335.5|207185.5|207301.1|207151.1|363
1640235000000|2021-12-23 04:50:00|207306|207156|207324|207174|207335.5|207185.5|207301.3|207151.3|398
1640235300000|2021-12-23 04:55:00|207324.1|207174.1|207317.5|207167.5|207348.1|207198.1|207309.9|207159.9|437
1640235600000|2021-12-23 05:00:00|207318.3|207168.3|207319.7|207169.7|207340.4|207190.4|207308.3|207158.3|531
1640235900000|2021-12-23 05:05:00|207316.9|207166.9|207328.6|207178.6|207339.4|207189.4|207302.9|207152.9|485
1640236200000|2021-12-23 05:10:00|207327.9|207177.9|207333.6|207183.6|207360.7|207210.7|207303.6|207153.6|587
1640236500000|2021-12-23 05:15:00|207333.1|207183.1|207315.8|207165.8|207348.1|207198.1|207305.7|207155.7|599
1640236800000|2021-12-23 05:20:00|207314.9|207164.9|207260.4|207110.4|207325.4|207175.4|207250.4|207100.4|533
1640237100000|2021-12-23 05:25:00|207261.9|207111.9|207292.4|207142.4|207307.2|207157.2|207254.4|207104.4|424
1640237400000|2021-12-23 05:30:00|207292.3|207142.3|207252.9|207102.9|207306.9|207156.9|207248.9|207098.9|582
1640237700000|2021-12-23 05:35:00|207252.4|207102.4|207269.2|207119.2|207281.9|207131.9|207244.9|207094.9|494
1640238000000|2021-12-23 05:40:00|207267.2|207117.2|207227|207077|207281.1|207131.1|207223.8|207073.8|626
1640238300000|2021-12-23 05:45:00|207227.2|207077.2|207237.5|207087.5|207260.5|207110.5|207221|207071|634
1640238600000|2021-12-23 05:50:00|207240.5|207090.5|207244.5|207094.5|207258.7|207108.7|207221.5|207071.5|749
1640238900000|2021-12-23 05:55:00|207239.2|207089.2|207244.2|207094.2|207249.7|207099.7|207228.3|207078.3|611
1640239200000|2021-12-23 06:00:00|207243.2|207093.2|207233.4|207083.4|207254|207104|207212.3|207062.3|531
1640239500000|2021-12-23 06:05:00|207233.5|207083.5|207264.5|207114.5|207270.4|207120.4|207233.4|207083.4|509
1640239800000|2021-12-23 06:10:00|207265.5|207115.5|207306.7|207156.7|207308.1|207158.1|207254.8|207104.8|374
1640240100000|2021-12-23 06:15:00|207305.3|207155.3|207306.6|207156.6|207318.9|207168.9|207297.8|207147.8|359
1640240400000|2021-12-23 06:20:00|207306.8|207156.8|207319.2|207169.2|207333.7|207183.7|207306.8|207156.8|376
1640240700000|2021-12-23 06:25:00|207318.9|207168.9|207322.2|207172.2|207344.8|207194.8|207311.1|207161.1|244
1640241000000|2021-12-23 06:30:00|207320.9|207170.9|207300.1|207150.1|207334.4|207184.4|207282.4|207132.4|382
1640241300000|2021-12-23 06:35:00|207301.3|207151.3|207273|207123|207310.4|207160.4|207257.6|207107.6|355
1640241600000|2021-12-23 06:40:00|207272.5|207122.5|207288.7|207138.7|207312.5|207162.5|207266.9|207116.9|463
1640241900000|2021-12-23 06:45:00|207287.9|207137.9|207286.2|207136.2|207295.8|207145.8|207275.1|207125.1|513
1640242200000|2021-12-23 06:50:00|207285.7|207135.7|207294.6|207144.6|207300.4|207150.4|207272.4|207122.4|429
1640242500000|2021-12-23 06:55:00|207294.8|207144.8|207357.8|207207.8|207365.2|207215.2|207290.6|207140.6|493
1640242800000|2021-12-23 07:00:00|207350.9|207200.9|207288.9|207138.9|207354.4|207204.4|207281|207131|741
1640243100000|2021-12-23 07:05:00|207289.4|207139.4|207277.1|207127.1|207312.4|207162.4|207262.5|207112.5|575
1640243400000|2021-12-23 07:10:00|207276.7|207126.7|207278.9|207128.9|207302.8|207152.8|207258.7|207108.7|701
1640243700000|2021-12-23 07:15:00|207281.9|207131.9|207238.6|207088.6|207290.7|207140.7|207226.9|207076.9|857
1640244000000|2021-12-23 07:20:00|207235.6|207085.6|207213.3|207063.3|207242.9|207092.9|207182.4|207032.4|728
1640244300000|2021-12-23 07:25:00|207219.6|207069.6|207250.3|207100.3|207264|207114|207211.5|207061.5|738
1640244600000|2021-12-23 07:30:00|207252.7|207102.7|207213.6|207063.6|207257.8|207107.8|207193.1|207043.1|661
1640244900000|2021-12-23 07:35:00|207216.2|207066.2|207186.6|207036.6|207228|207078|207173.7|207023.7|579
1640245200000|2021-12-23 07:40:00|207186.9|207036.9|207210.5|207060.5|207224.7|207074.7|207180.5|207030.5|468
1640245500000|2021-12-23 07:45:00|207209.8|207059.8|207202.8|207052.8|207221.7|207071.7|207167.3|207017.3|561
1640245800000|2021-12-23 07:50:00|207204.1|207054.1|207210.9|207060.9|207235.3|207085.3|207195.7|207045.7|507
1640246100000|2021-12-23 07:55:00|207209.8|207059.8|207221.6|207071.6|207256.8|207106.8|207186|207036|700
1640246400000|2021-12-23 08:00:00|207221.5|207071.5|207074.2|206924.2|207227.2|207077.2|207067.5|206917.5|865
1640246700000|2021-12-23 08:05:00|207114.9|206964.9|207089.1|206939.1|207121.9|206971.9|207088.6|206938.6|684
1640247000000|2021-12-23 08:10:00|207085.9|206935.9|207097.3|206947.3|207124.4|206974.4|207085.7|206935.7|726
1640247300000|2021-12-23 08:15:00|207096.1|206946.1|207098.4|206948.4|207167.3|207017.3|207077.6|206927.6|868
1640247600000|2021-12-23 08:20:00|207098.8|206948.8|207228.7|207078.7|207272.8|207122.8|207095.7|206945.7|870
1640247900000|2021-12-23 08:25:00|207228.8|207078.8|207143|206993|207229.8|207079.8|207141.9|206991.9|821
1640248200000|2021-12-23 08:30:00|207143.1|206993.1|207154.9|207004.9|207169.2|207019.2|207134.8|206984.8|748
1640248500000|2021-12-23 08:35:00|207155.3|207005.3|207320.4|207170.4|207337.8|207187.8|207154.2|207004.2|934
1640248800000|2021-12-23 08:40:00|207320.3|207170.3|207305.8|207155.8|207340.7|207190.7|207283.5|207133.5|840
1640249100000|2021-12-23 08:45:00|207308.8|207158.8|207333|207183|207355.6|207205.6|207294.6|207144.6|1023
1640249400000|2021-12-23 08:50:00|207332.9|207182.9|207254.7|207104.7|207338|207188|207213.1|207063.1|944
1640249700000|2021-12-23 08:55:00|207259.3|207109.3|207273.2|207123.2|207294.8|207144.8|207244.6|207094.6|940
1640250000000|2021-12-23 09:00:00|207272.4|207122.4|207163.5|207013.5|207302.4|207152.4|207118.1|206968.1|953
1640250300000|2021-12-23 09:05:00|207161|207011|207156.7|207006.7|207169.8|207019.8|207116.5|206966.5|851
1640250600000|2021-12-23 09:10:00|207154.9|207004.9|207180.7|207030.7|207189.2|207039.2|207137.2|206987.2|922
1640250900000|2021-12-23 09:15:00|207178.7|207028.7|207169.6|207019.6|207184.1|207034.1|207148.8|206998.8|882
1640251200000|2021-12-23 09:20:00|207169.5|207019.5|207197|207047|207205.2|207055.2|207169.2|207019.2|820
1640251500000|2021-12-23 09:25:00|207196.6|207046.6|207187.9|207037.9|207205.3|207055.3|207178.5|207028.5|734
1640251800000|2021-12-23 09:30:00|207187.7|207037.7|207255.8|207105.8|207266.3|207116.3|207187.7|207037.7|736
1640252100000|2021-12-23 09:35:00|207256|207106|207222.1|207072.1|207262.6|207112.6|207209.7|207059.7|755
1640252400000|2021-12-23 09:40:00|207221.8|207071.8|207215|207065|207228.1|207078.1|207142.4|206992.4|692
1640252700000|2021-12-23 09:45:00|207215.2|207065.2|207214|207064|207220.5|207070.5|207169.3|207019.3|713
1640253000000|2021-12-23 09:50:00|207209.6|207059.6|207211.4|207061.4|207226.7|207076.7|207160.3|207010.3|690
1640253300000|2021-12-23 09:55:00|207210.3|207060.3|207154.5|207004.5|207215.4|207065.4|207146.3|206996.3|580
1640253600000|2021-12-23 10:00:00|207156.6|207006.6|207169.7|207019.7|207173.8|207023.8|207141.3|206991.3|573
1640253900000|2021-12-23 10:05:00|207169.2|207019.2|207209|207059|207215.6|207065.6|207149.6|206999.6|611
1640254200000|2021-12-23 10:10:00|207208.5|207058.5|207227|207077|207228.5|207078.5|207196|207046|687
1640254500000|2021-12-23 10:15:00|207226.5|207076.5|207296.1|207146.1|207298|207148|207210.9|207060.9|473
1640254800000|2021-12-23 10:20:00|207295.1|207145.1|207339.9|207189.9|207359.6|207209.6|207295.1|207145.1|808
1640255100000|2021-12-23 10:25:00|207339.8|207189.8|207340.9|207190.9|207379|207229|207323.1|207173.1|751
1640255400000|2021-12-23 10:30:00|207341.2|207191.2|207368|207218|207387.1|207237.1|207326|207176|646
1640255700000|2021-12-23 10:35:00|207368.6|207218.6|207364|207214|207372.2|207222.2|207312.3|207162.3|803
1640256000000|2021-12-23 10:40:00|207363.6|207213.6|207333.1|207183.1|207366.7|207216.7|207328|207178|639
1640256300000|2021-12-23 10:45:00|207334.7|207184.7|207300.1|207150.1|207335.4|207185.4|207285|207135|809
1640256600000|2021-12-23 10:50:00|207299.3|207149.3|207301.3|207151.3|207305|207155|207260.9|207110.9|868
1640256900000|2021-12-23 10:55:00|207301.6|207151.6|207308.7|207158.7|207323.8|207173.8|207273.5|207123.5|899
1640257200000|2021-12-23 11:00:00|207304.8|207154.8|207228.3|207078.3|207308.2|207158.2|207219.3|207069.3|844
1640257500000|2021-12-23 11:05:00|207228.2|207078.2|207176.3|207026.3|207229.1|207079.1|207176.2|207026.2|711
1640257800000|2021-12-23 11:10:00|207176|207026|207145|206995|207178.8|207028.8|207109|206959|817
1640258100000|2021-12-23 11:15:00|207144.5|206994.5|207199.8|207049.8|207216.8|207066.8|207144.5|206994.5|713
1640258400000|2021-12-23 11:20:00|207201.2|207051.2|207136.2|206986.2|207204.7|207054.7|207125.6|206975.6|809
1640258700000|2021-12-23 11:25:00|207137.4|206987.4|207094.9|206944.9|207139|206989|207088.4|206938.4|927
1640259000000|2021-12-23 11:30:00|207096.2|206946.2|207081|206931|207105.3|206955.3|207069.1|206919.1|770
1640259300000|2021-12-23 11:35:00|207080.3|206930.3|207079.7|206929.7|207093.2|206943.2|207062.5|206912.5|726
1640259600000|2021-12-23 11:40:00|207081|206931|207113.1|206963.1|207123|206973|207061|206911|725
1640259900000|2021-12-23 11:45:00|207113.2|206963.2|207151.1|207001.1|207190.8|207040.8|207103|206953|830
1640260200000|2021-12-23 11:50:00|207152.4|207002.4|207203.2|207053.2|207240.6|207090.6|207133.7|206983.7|854
1640260500000|2021-12-23 11:55:00|207210.8|207060.8|207152.6|207002.6|207221|207071|207111.1|206961.1|877
1640260800000|2021-12-23 12:00:00|207156|207006|207104.6|206954.6|207156.6|207006.6|207098.2|206948.2|813
1640261100000|2021-12-23 12:05:00|207104.8|206954.8|207146.7|206996.7|207149.4|206999.4|207097.1|206947.1|692
1640261400000|2021-12-23 12:10:00|207143.4|206993.4|207141.2|206991.2|207144.9|206994.9|207123.8|206973.8|629
1640261700000|2021-12-23 12:15:00|207139.2|206989.2|207141.2|206991.2|207159.5|207009.5|207114.8|206964.8|636
1640262000000|2021-12-23 12:20:00|207140.9|206990.9|207200.7|207050.7|207210.5|207060.5|207106.3|206956.3|678
1640262300000|2021-12-23 12:25:00|207200.3|207050.3|207324.9|207174.9|207335.6|207185.6|207196.4|207046.4|728
1640262600000|2021-12-23 12:30:00|207324.7|207174.7|207269.5|207119.5|207344.7|207194.7|207266.8|207116.8|829
1640262900000|2021-12-23 12:35:00|207270.3|207120.3|207215.4|207065.4|207274.2|207124.2|207212.9|207062.9|921
1640263200000|2021-12-23 12:40:00|207216.1|207066.1|207252.4|207102.4|207270.3|207120.3|207215.6|207065.6|788
1640263500000|2021-12-23 12:45:00|207253.9|207103.9|207262.2|207112.2|207271.3|207121.3|207158.3|207008.3|793
1640263800000|2021-12-23 12:50:00|207261.8|207111.8|207320.1|207170.1|207342.4|207192.4|207260.6|207110.6|827
1640264100000|2021-12-23 12:55:00|207320.2|207170.2|207229.7|207079.7|207346.8|207196.8|207225.4|207075.4|688
1640264400000|2021-12-23 13:00:00|207212.5|207062.5|207289.6|207139.6|207291.5|207141.5|207136.1|206986.1|985
1640264700000|2021-12-23 13:05:00|207290.2|207140.2|207174.1|207024.1|207309|207159|207174.1|207024.1|870
1640265000000|2021-12-23 13:10:00|207173.9|207023.9|207101.7|206951.7|207188.7|207038.7|207094.1|206944.1|864
1640265300000|2021-12-23 13:15:00|207101.6|206951.6|207107.2|206957.2|207165|207015|207084.1|206934.1|868
1640265600000|2021-12-23 13:20:00|207106.8|206956.8|207201.4|207051.4|207212.5|207062.5|207106.3|206956.3|993
1640265900000|2021-12-23 13:25:00|207191.7|207041.7|207077.1|206927.1|207191.7|207041.7|207056.5|206906.5|933
1640266200000|2021-12-23 13:30:00|207080.4|206930.4|206990.1|206840.1|207101.3|206967.6|206976|206826|957
1640266500000|2021-12-23 13:35:00|206991.1|206841.1|207127.2|206977.2|207217.6|207067.6|206970.9|206820.9|923
1640266800000|2021-12-23 13:40:00|207127.5|206977.5|207006.3|206856.3|207208.3|207058.3|207002.5|206852.5|1009
1640267100000|2021-12-23 13:45:00|207006.4|206856.4|206900.1|206750.1|207021.6|206871.6|206895.7|206745.7|907
1640267400000|2021-12-23 13:50:00|206899|206749|206753.4|206603.4|206902.1|206778.6|206736.9|206600.7|867
1640267700000|2021-12-23 13:55:00|206760.2|206610.2|206797.3|206647.3|206804.5|206674.6|206662|206530.6|958
1640268000000|2021-12-23 14:00:00|206796.2|206646.2|206607.4|206457.4|206802.2|206652.2|206586.3|206436.3|964
1640268300000|2021-12-23 14:05:00|206605.6|206455.6|206828.6|206678.6|206856.4|206706.4|206603.7|206453.7|1019
1640268600000|2021-12-23 14:10:00|206826.8|206676.8|206905.4|206755.4|206985.5|206835.5|206802.2|206676.8|931
1640268900000|2021-12-23 14:15:00|206905|206755|207070.4|206920.4|207140.5|206990.5|206904.9|206754.9|977
1640269200000|2021-12-23 14:20:00|207069.7|206919.7|206975.3|206825.3|207099.6|206949.6|206926|206776|916
1640269500000|2021-12-23 14:25:00|206973.8|206823.8|207068.8|206918.8|207083.9|206962.1|206936.6|206786.6|775
1640269800000|2021-12-23 14:30:00|207074.7|206924.7|206977.3|206827.3|207125.1|206975.1|206930.7|206791|958
1640270100000|2021-12-23 14:35:00|206977.1|206827.1|206863.8|206713.8|207019.3|206873.5|206814.5|206665.1|976
1640270400000|2021-12-23 14:40:00|206865.8|206715.8|206875.8|206725.8|206915|206765|206822.5|206672.5|572
1640270700000|2021-12-23 14:45:00|206900.6|206750.6|206790.3|206640.3|206905.4|206755.4|206672.1|206577.9|993
1640271000000|2021-12-23 14:50:00|206797.3|206647.3|206891|206741|206935.6|206785.6|206736.3|206617|1023
1640271300000|2021-12-23 14:55:00|206896.7|206746.7|206858.8|206708.8|206974|206872.4|206811.4|206661.4|979
1640271600000|2021-12-23 15:00:00|206853.2|206703.2|206833.8|206683.8|206853.2|206719.9|206722.8|206618.2|1021
1640271900000|2021-12-23 15:05:00|206833.9|206683.9|206905.4|206755.4|206947.3|206844.7|206799.3|206649.3|990
1640272200000|2021-12-23 15:10:00|206902.2|206752.2|206897.1|206847.1|206959|206852.8|206847.9|206747.9|841
1640272500000|2021-12-23 15:15:00|206896.9|206846.9|206944.1|206794.1|206987.7|206861.8|206874.1|206771.1|846
1640272800000|2021-12-23 15:20:00|206944|206794|207008.2|206958.2|207063.7|206959.1|206848.7|206758.5|959
1640273100000|2021-12-23 15:25:00|207008.6|206958.6|207022.7|206872.7|207086.9|206959.9|206956.1|206853.7|969
1640273400000|2021-12-23 15:30:00|207024.2|206874.2|206826.8|206676.8|207024.2|206874.2|206826.8|206676.8|1038
1640273700000|2021-12-23 15:35:00|206827.2|206677.2|206896.2|206746.2|206907.5|206804.4|206750.7|206635|862
1640274000000|2021-12-23 15:40:00|206896.5|206746.5|206859|206709|206908.9|206758.9|206753.7|206647.6|749
1640274300000|2021-12-23 15:45:00|206860.1|206710.1|206826.5|206676.5|206923.3|206773.3|206777.5|206630.4|940
1640274600000|2021-12-23 15:50:00|206826.9|206676.9|206869.5|206719.5|206899.8|206749.8|206783.3|206633.3|970
1640274900000|2021-12-23 15:55:00|206865|206715|206780.7|206630.7|206941|206791|206692.5|206542.5|1040
1640275200000|2021-12-23 16:00:00|206779.6|206629.6|206728.3|206578.3|206795.2|206665.3|206656.4|206506.4|976
1640275500000|2021-12-23 16:05:00|206728|206578|206800.1|206650.1|206804.2|206654.2|206728|206578|972
1640275800000|2021-12-23 16:10:00|206800|206650|206768.2|206618.2|206841.5|206691.5|206757|206607|838
1640276100000|2021-12-23 16:15:00|206768.8|206618.8|206723.1|206573.1|206771.4|206621.4|206681.5|206531.5|731
1640276400000|2021-12-23 16:20:00|206722.9|206572.9|206645.9|206495.9|206723.7|206585.1|206635.1|206494.7|734
1640276700000|2021-12-23 16:25:00|206645.7|206495.7|206638.8|206488.8|206651.2|206547.4|206549.6|206442.1|907
1640277000000|2021-12-23 16:30:00|206638.1|206488.1|206607.1|206457.1|206648.2|206539.8|206581.1|206451.1|882
1640277300000|2021-12-23 16:35:00|206607|206457|206605.4|206455.4|206660.4|206556.1|206545|206437|838
1640277600000|2021-12-23 16:40:00|206606.5|206456.5|206717.6|206567.6|206718.1|206619.7|206543.6|206440.7|669
1640277900000|2021-12-23 16:45:00|206718.4|206568.4|206714.7|206564.7|206724.3|206574.3|206676.6|206526.6|830
1640278200000|2021-12-23 16:50:00|206715|206565|206619.9|206469.9|206729.1|206579.1|206617.2|206467.2|891
1640278500000|2021-12-23 16:55:00|206618.7|206468.7|206515.3|206465.3|206633.3|206489.9|206505|206425|742
1640278800000|2021-12-23 17:00:00|206515|206465|206542|206392|206596.7|206475.4|206490.9|206378|624
1640279100000|2021-12-23 17:05:00|206541.8|206391.8|206479.2|206329.2|206591.2|206475.3|206452.4|206302.4|794
1640279400000|2021-12-23 17:10:00|206478.3|206328.3|206446.6|206296.6|206507.2|206357.2|206446.6|206296.6|739
1640279700000|2021-12-23 17:15:00|206446.7|206296.7|206434.8|206284.8|206462.3|206312.3|206377.9|206227.9|807
1640280000000|2021-12-23 17:20:00|206434.6|206284.6|206437.4|206287.4|206473.2|206323.2|206377.9|206227.9|806
1640280300000|2021-12-23 17:25:00|206444.4|206294.4|206422.1|206272.1|206476.9|206357.8|206350.2|206200.2|848
1640280600000|2021-12-23 17:30:00|206422|206272|206376.4|206226.4|206430.5|206280.5|206375.9|206225.9|662
1640280900000|2021-12-23 17:35:00|206377|206227|206375.1|206225.1|206472|206322|206362.3|206220.6|802
1640281200000|2021-12-23 17:40:00|206375.8|206225.8|206386|206236|206392.4|206242.4|206343.3|206193.3|597
1640281500000|2021-12-23 17:45:00|206385.6|206235.6|206443|206293|206470.8|206351.5|206344|206194|644
1640281800000|2021-12-23 17:50:00|206439.7|206289.7|206545.9|206395.9|206578.1|206428.1|206403.6|206289.7|832
1640282100000|2021-12-23 17:55:00|206546.1|206396.1|206573.9|206423.9|206592.5|206443.2|206493.2|206385.8|894
1640282400000|2021-12-23 18:00:00|206578.1|206428.1|206611.1|206461.1|206616.6|206466.6|206549.5|206399.5|944
1640282700000|2021-12-23 18:05:00|206611.5|206461.5|206593.9|206443.9|206695.5|206545.5|206548.9|206437.4|845
1640283000000|2021-12-23 18:10:00|206594|206444|206653|206503|206689|206539|206593.6|206443.6|867
1640283300000|2021-12-23 18:15:00|206652.9|206502.9|206614.9|206464.9|206668.2|206520.1|206570|206427.9|821
1640283600000|2021-12-23 18:20:00|206616.3|206466.3|206688.3|206538.3|206711|206561|206595.1|206445.1|778
1640283900000|2021-12-23 18:25:00|206687.2|206537.2|206581.7|206431.7|206691.6|206541.6|206579.8|206429.8|806
1640284200000|2021-12-23 18:30:00|206579.7|206429.7|206617.6|206467.6|206636.7|206486.7|206576.6|206426.6|923
1640284500000|2021-12-23 18:35:00|206617.9|206467.9|206649.1|206499.1|206659.9|206509.9|206615|206465|799
1640284800000|2021-12-23 18:40:00|206649.8|206499.8|206641.3|206491.3|206650.7|206500.7|206603.7|206453.7|692
1640285100000|2021-12-23 18:45:00|206641.1|206491.1|206619.3|206469.3|206670.8|206520.8|206602.3|206452.3|838
1640285400000|2021-12-23 18:50:00|206618|206468|206607.5|206457.5|206620|206470|206582.8|206432.8|822
1640285700000|2021-12-23 18:55:00|206610.4|206460.4|206592.7|206442.7|206619.7|206469.7|206582.9|206432.9|820
1640286000000|2021-12-23 19:00:00|206585.6|206435.6|206546.9|206396.9|206590.2|206440.2|206540|206390|865
1640286300000|2021-12-23 19:05:00|206544.8|206394.8|206544.6|206394.6|206548.3|206398.3|206531.2|206381.2|676
1640286600000|2021-12-23 19:10:00|206545.2|206395.2|206648.5|206498.5|206660.9|206510.9|206543.4|206393.4|793
1640286900000|2021-12-23 19:15:00|206649.1|206499.1|206592|206442|206651.6|206501.6|206583.2|206433.2|894
1640287200000|2021-12-23 19:20:00|206589.9|206439.9|206594.7|206444.7|206608.9|206458.9|206574.9|206424.9|929
1640287500000|2021-12-23 19:25:00|206594.9|206444.9|206597.8|206447.8|206602.7|206452.7|206584.2|206434.2|829
1640287800000|2021-12-23 19:30:00|206597.6|206447.6|206555.6|206405.6|206604.9|206454.9|206542.6|206392.6|887
1640288100000|2021-12-23 19:35:00|206555|206405|206551.1|206401.1|206561.4|206411.4|206538.9|206388.9|767
1640288400000|2021-12-23 19:40:00|206550.4|206400.4|206553|206403|206563.9|206413.9|206539.7|206389.7|636
1640288700000|2021-12-23 19:45:00|206552.6|206402.6|206544.8|206394.8|206557.7|206407.7|206536.3|206386.3|674
1640289000000|2021-12-23 19:50:00|206544.9|206394.9|206405.7|206255.7|206547|206424.6|206404.3|206254.3|574
1640289300000|2021-12-23 19:55:00|206404.6|206254.6|206348.2|206198.2|206406.8|206256.8|206314.2|206164.2|595
1640289600000|2021-12-23 20:00:00|206348.5|206198.5|206407.3|206257.3|206419.7|206269.7|206303.3|206153.3|912
1640289900000|2021-12-23 20:05:00|206408.3|206258.3|206438.4|206288.4|206484.8|206334.8|206390.8|206240.8|894
1640290200000|2021-12-23 20:10:00|206439.6|206289.6|206388.4|206238.4|206463|206313|206370.6|206220.6|856
1640290500000|2021-12-23 20:15:00|206388.8|206238.8|206496.9|206346.9|206508|206358|206378.8|206228.8|877
1640290800000|2021-12-23 20:20:00|206500.6|206350.6|206511.1|206361.1|206555.6|206405.6|206485.2|206335.2|648
1640291100000|2021-12-23 20:25:00|206515.6|206365.6|206539.9|206389.9|206559.6|206409.6|206497.2|206347.2|482
1640291400000|2021-12-23 20:30:00|206540.5|206390.5|206521.3|206371.3|206557.6|206407.6|206509.5|206359.5|628
1640291700000|2021-12-23 20:35:00|206517.8|206367.8|206509.4|206359.4|206522.4|206372.4|206468.2|206318.2|744
1640292000000|2021-12-23 20:40:00|206509.5|206359.5|206466.3|206316.3|206557.7|206407.7|206457.4|206307.4|852
1640292300000|2021-12-23 20:45:00|206466.7|206316.7|206419.8|206269.8|206472.3|206322.3|206375.8|206225.8|874
1640292600000|2021-12-23 20:50:00|206402.4|206252.4|206421.3|206271.3|206428.7|206278.7|206360.4|206210.4|886
1640292900000|2021-12-23 20:55:00|206417.7|206267.7|206507.1|206357.1|206507.5|206357.5|206390.6|206240.6|905
1640293200000|2021-12-23 21:00:00|206499.7|206349.7|206516.7|206366.7|206521.6|206371.6|206424|206274|755
1640293500000|2021-12-23 21:05:00|206518|206368|206527.3|206377.3|206561.3|206411.3|206464.1|206314.1|796
1640293800000|2021-12-23 21:10:00|206526.3|206376.3|206621.6|206471.6|206640.7|206490.7|206524.9|206374.9|702
1640294100000|2021-12-23 21:15:00|206622.7|206472.7|206618.2|206468.2|206641.7|206491.7|206606.9|206456.9|539
1640294400000|2021-12-23 21:20:00|206615.9|206465.9|206527.6|206377.6|206615.9|206465.9|206517.6|206367.6|880
1640294700000|2021-12-23 21:25:00|206527.8|206377.8|206578.8|206428.8|206626.5|206476.5|206525.2|206375.2|890
1640295000000|2021-12-23 21:30:00|206574.2|206424.2|206551.2|206401.2|206583.5|206433.5|206525|206375|906
1640295300000|2021-12-23 21:35:00|206549.5|206399.5|206530.6|206380.6|206574|206424|206517.7|206367.7|916
1640295600000|2021-12-23 21:40:00|206532.6|206382.6|206544|206394|206577.4|206427.4|206496.5|206346.5|869
1640295900000|2021-12-23 21:45:00|206546.3|206396.3|206395.6|206245.6|206608.1|206458.1|206378.6|206228.6|844
1640296200000|2021-12-23 21:50:00|206449.4|206299.4|206449.1|206299.1|206521.3|206337.2|206399.6|206222|555
1640296500000|2021-12-23 21:55:00|206423|206273|206564.1|206267.1|206589.3|206352.7|206393.9|206139|477
1640296800000|2021-12-23 22:00:00|206583.6|206286.6|206593.4|206296.4|206714.4|206417.4|206562|206265|87
1640297100000|2021-12-23 22:05:00|206583.3|206286.3|206602.9|206305.9|206659.3|206362.3|206583|206286|71
1640297400000|2021-12-23 22:10:00|206603.5|206306.5|206598.5|206301.5|206674.1|206377.1|206585.9|206288.9|67
1640297700000|2021-12-23 22:15:00|206658.4|206361.4|206627.3|206330.3|206659|206362|206583.3|206286.3|72
1640298000000|2021-12-23 22:20:00|206607.3|206310.3|206603.5|206306.5|206681.4|206384.4|206590|206293|83
1640298300000|2021-12-23 22:25:00|206613.1|206316.1|206627.8|206330.8|206646.8|206349.8|206584.9|206287.9|95
1640298600000|2021-12-23 22:30:00|206624.8|206327.8|206600.3|206303.3|206660.1|206363.1|206597.8|206300.8|115
1640298900000|2021-12-23 22:35:00|206599.5|206302.5|206606.8|206309.8|206657.5|206360.5|206598.3|206301.3|94
1640299200000|2021-12-23 22:40:00|206623.7|206326.7|206607.7|206310.7|206655.2|206358.2|206579.8|206282.8|104
1640299500000|2021-12-23 22:45:00|206601|206304|206610.4|206313.4|206664.5|206367.5|206597|206300|77
1640299800000|2021-12-23 22:50:00|206611.2|206314.2|206600.8|206303.8|206611.2|206314.2|206597.8|206300.8|86
1640300100000|2021-12-23 22:55:00|206602.9|206305.9|206605.1|206308.1|206615.8|206318.8|206599|206302|115
1640300400000|2021-12-23 23:00:00|206605|206308|206603.7|206306.7|206611.3|206314.3|206582.2|206285.2|435
1640300700000|2021-12-23 23:05:00|206603.5|206306.5|206592.7|206295.7|206619.8|206322.8|206588.7|206291.7|427
1640301000000|2021-12-23 23:10:00|206591.3|206294.3|206598.5|206301.5|206601.1|206304.1|206590.8|206293.8|230
1640301300000|2021-12-23 23:15:00|206598.3|206301.3|206667.9|206370.9|206667.9|206370.9|206594.8|206297.8|500
1640301600000|2021-12-23 23:20:00|206668|206371|206672.3|206375.3|206680.3|206383.3|206643.8|206346.8|290
1640301900000|2021-12-23 23:25:00|206674|206377|206657.7|206360.7|206679.6|206392|206627.3|206330.3|333
1640302200000|2021-12-23 23:30:00|206659|206362|206674.9|206377.9|206675.1|206378.1|206603.4|206306.4|290
1640302500000|2021-12-23 23:35:00|206674.8|206377.8|206581.2|206284.2|206674.9|206377.9|206572.9|206275.9|276
1640302800000|2021-12-23 23:40:00|206581.1|206284.1|206578|206281|206598.3|206301.3|206572.1|206275.1|215
1640303100000|2021-12-23 23:45:00|206577.6|206280.6|206578.7|206281.7|206590.4|206293.4|206571.9|206274.9|239
1640303400000|2021-12-23 23:50:00|206578.2|206281.2|206575.9|206278.9|206598.5|206383.8|206531.8|206270.7|294
1640303700000|2021-12-23 23:55:00|206573.2|206276.2|206539.7|206242.7|206598|206301|206537.3|206240.3|354
1640304000000|2021-12-24 00:00:00|206540.5|206243.5|206533.9|206236.9|206569.7|206272.7|206526.2|206229.2|233
1640304300000|2021-12-24 00:05:00|206534.6|206237.6|206542.4|206245.4|206553.3|206256.3|206528.5|206231.9|255
1640304600000|2021-12-24 00:10:00|206542.3|206245.3|206537.9|206240.9|206549.2|206252.2|206524.1|206227.1|187
1640304900000|2021-12-24 00:15:00|206538.7|206241.7|206385.3|206235.3|206554.5|206267.9|206385.3|206170.7|258
1640305200000|2021-12-24 00:20:00|206385.4|206235.4|206346.1|206196.1|206465.5|206254.6|206346.1|206159|268
1640305500000|2021-12-24 00:25:00|206345.6|206195.6|206353.5|206203.5|206383.4|206233.4|206333|206183|208
1640305800000|2021-12-24 00:30:00|206352.8|206202.8|206358|206208|206373.9|206223.9|206343.4|206193.4|156
1640306100000|2021-12-24 00:35:00|206355|206205|206422.4|206272.4|206430|206280|206346.9|206196.9|220
1640306400000|2021-12-24 00:40:00|206422.2|206272.2|206420.4|206270.4|206436.8|206286.8|206374.1|206224.1|179
1640306700000|2021-12-24 00:45:00|206419.2|206269.2|206437.8|206287.8|206444.4|206294.4|206413.7|206263.7|229
1640307000000|2021-12-24 00:50:00|206437.3|206287.3|206432.9|206282.9|206441.3|206291.3|206425.8|206275.8|140
1640307300000|2021-12-24 00:55:00|206430.7|206280.7|206435.7|206285.7|206453.8|206303.8|206424.6|206274.6|291
1640307600000|2021-12-24 01:00:00|206436.3|206286.3|206438|206288|206467.7|206317.7|206415|206265|409
1640307900000|2021-12-24 01:05:00|206437.3|206287.3|206439.2|206289.2|206444.6|206294.6|206427.2|206277.2|157
1640308200000|2021-12-24 01:10:00|206437.6|206287.6|206441.9|206291.9|206445.9|206295.9|206431|206281|146
1640308500000|2021-12-24 01:15:00|206440.4|206290.4|206437.1|206287.1|206468.1|206318.1|206432.2|206282.2|142
1640308800000|2021-12-24 01:20:00|206435.6|206285.6|206436.2|206286.2|206441.6|206291.6|206429.6|206279.6|166
1640309100000|2021-12-24 01:25:00|206435.1|206285.1|206434.1|206284.1|206442.1|206292.1|206430.3|206280.3|170
1640309400000|2021-12-24 01:30:00|206433.4|206283.4|206434.9|206284.9|206456.9|206306.9|206421.3|206271.3|292
1640309700000|2021-12-24 01:35:00|206432|206282|206423.5|206273.5|206434.3|206284.3|206421.8|206271.8|245
1640310000000|2021-12-24 01:40:00|206423.3|206273.3|206423.2|206273.2|206434|206284|206422.1|206272.1|218
1640310300000|2021-12-24 01:45:00|206424.9|206274.9|206406.5|206256.5|206451.4|206301.4|206405.3|206255.3|330
1640310600000|2021-12-24 01:50:00|206409.8|206259.8|206471.7|206321.7|206477.1|206327.1|206400.4|206250.4|492
1640310900000|2021-12-24 01:55:00|206467.5|206317.5|206495.2|206345.2|206558.5|206345.9|206457.7|206254.8|373
1640311200000|2021-12-24 02:00:00|206495.4|206345.4|206479.2|206329.2|206561.5|206351.3|206473.5|206266.7|301
1640311500000|2021-12-24 02:05:00|206478.4|206328.4|206471.9|206321.9|206484.8|206334.8|206449.8|206299.8|373
1640311800000|2021-12-24 02:10:00|206472.2|206322.2|206471.2|206321.2|206475.9|206325.9|206459.5|206309.5|241
1640312100000|2021-12-24 02:15:00|206470.8|206320.8|206496.5|206346.5|206548|206347|206459.3|206246.1|374
1640312400000|2021-12-24 02:20:00|206493.8|206343.8|206475.5|206325.5|206506.9|206356.9|206470.9|206320.9|306
1640312700000|2021-12-24 02:25:00|206475.1|206325.1|206471.9|206321.9|206484.1|206334.1|206464.2|206314.2|259
1640313000000|2021-12-24 02:30:00|206472.2|206322.2|206465.3|206315.3|206550.6|206324.5|206454.7|206260.5|229
1640313300000|2021-12-24 02:35:00|206462.7|206312.7|206440.6|206290.6|206581.5|206323.2|206438|206239.6|448
1640313600000|2021-12-24 02:40:00|206440.7|206290.7|206469.5|206319.5|206473.6|206323.6|206437|206287|427
1640313900000|2021-12-24 02:45:00|206469.9|206319.9|206479.9|206329.9|206481|206331|206455.7|206305.7|389
1640314200000|2021-12-24 02:50:00|206481|206331|206493.3|206343.3|206504|206354|206477.8|206327.8|254
1640314500000|2021-12-24 02:55:00|206495.4|206345.4|206497.3|206347.3|206503.4|206353.4|206484.9|206334.9|260
1640314800000|2021-12-24 03:00:00|206499.6|206349.6|206472|206322|206574.5|206353.7|206459.4|206253.9|485
1640315100000|2021-12-24 03:05:00|206470.3|206320.3|206454.4|206304.4|206559.9|206330.8|206444.4|206254|501
1640315400000|2021-12-24 03:10:00|206454.5|206304.5|206433.2|206283.2|206468.9|206318.9|206432.3|206282.3|256
1640315700000|2021-12-24 03:15:00|206433.6|206283.6|206485.7|206335.7|206489.2|206339.2|206419.2|206269.2|239
1640316000000|2021-12-24 03:20:00|206485.9|206335.9|206489.5|206339.5|206558.5|206343.9|206477.3|206267.4|201
1640316300000|2021-12-24 03:25:00|206553.4|206278.7|206479.1|206329.1|206570.1|206344.7|206473.1|206247.7|185
1640316600000|2021-12-24 03:30:00|206475.1|206325.1|206482.1|206332.1|206486.8|206336.8|206464.8|206314.8|385
1640316900000|2021-12-24 03:35:00|206481.8|206331.8|206440.2|206290.2|206489|206339|206431|206281|319
1640317200000|2021-12-24 03:40:00|206442.7|206292.7|206485.3|206335.3|206485.3|206335.3|206430.6|206280.6|315
1640317500000|2021-12-24 03:45:00|206486.4|206336.4|206437.7|206287.7|206493.4|206343.4|206433.3|206283.3|370
1640317800000|2021-12-24 03:50:00|206440.6|206290.6|206452.4|206302.4|206501.8|206351.8|206429.9|206279.9|310
1640318100000|2021-12-24 03:55:00|206445.8|206295.8|206487.1|206337.1|206491.3|206341.3|206419.6|206269.6|276
1640318400000|2021-12-24 04:00:00|206483.4|206333.4|206436.5|206286.5|206521.3|206337.5|206436.5|206242.9|237
1640318700000|2021-12-24 04:05:00|206433.3|206283.3|206483.3|206333.3|206487.9|206337.9|206421.3|206271.3|309
1640319000000|2021-12-24 04:10:00|206482.6|206332.6|206477.2|206327.2|206583.9|206338.6|206472|206266.6|152
1640319300000|2021-12-24 04:15:00|206474.9|206324.9|206478.9|206328.9|206557.4|206336.9|206471.7|206273.8|249
1640319600000|2021-12-24 04:20:00|206478|206328|206476.2|206326.2|206567.3|206336.3|206470.9|206270.3|214
1640319900000|2021-12-24 04:25:00|206476.6|206326.6|206437.9|206287.9|206551.3|206329.3|206418.7|206268.7|323
1640320200000|2021-12-24 04:30:00|206438.3|206288.3|206478.8|206328.8|206547.2|206332.5|206425.7|206267.7|305
1640320500000|2021-12-24 04:35:00|206476.5|206326.5|206483.6|206333.6|206573.9|206340.3|206473.7|206263.1|445
1640320800000|2021-12-24 04:40:00|206461.9|206311.9|206479.9|206329.9|206544.1|206335.7|206458|206254.7|372
1640321100000|2021-12-24 04:45:00|206479.8|206329.8|206483|206333|206488.5|206338.5|206473.6|206323.6|209
1640321400000|2021-12-24 04:50:00|206483.7|206333.7|206479.8|206329.8|206484.9|206334.9|206476.2|206326.2|320
1640321700000|2021-12-24 04:55:00|206480.5|206330.5|206481|206331|206483.1|206333.1|206474.8|206324.8|248
1640322000000|2021-12-24 05:00:00|206480.5|206330.5|206481.9|206331.9|206563.5|206333.7|206462.4|206254.7|296
1640322300000|2021-12-24 05:05:00|206481.8|206331.8|206432.4|206282.4|206560.7|206341.4|206429.5|206248|270
1640322600000|2021-12-24 05:10:00|206432.1|206282.1|206481.4|206331.4|206489.6|206339.6|206432.1|206282.1|238
1640322900000|2021-12-24 05:15:00|206480|206330|206485.4|206335.4|206555.4|206344.5|206473.5|206263.6|135
1640323200000|2021-12-24 05:20:00|206485.5|206335.5|206487.1|206337.1|206557|206344.9|206476.3|206266.2|192
1640323500000|2021-12-24 05:25:00|206486.7|206336.7|206466.4|206316.4|206563|206337.1|206460|206266|249
1640323800000|2021-12-24 05:30:00|206465.1|206315.1|206466.6|206316.6|206562|206330.3|206459.3|206267.3|298
1640324100000|2021-12-24 05:35:00|206470.1|206320.1|206465.3|206315.3|206479.4|206329.4|206459.7|206309.7|329
1640324400000|2021-12-24 05:40:00|206464.2|206314.2|206471.5|206321.5|206558.4|206331.5|206461.8|206251.5|620
1640324700000|2021-12-24 05:45:00|206472|206322|206468.7|206318.7|206561.4|206352.5|206464.7|206258.3|401
1640325000000|2021-12-24 05:50:00|206470.5|206320.5|206419|206269|206482.1|206332.1|206414.8|206264.8|370
1640325300000|2021-12-24 05:55:00|206419.2|206269.2|206421.9|206271.9|206446.5|206296.5|206411.2|206261.2|178
1640325600000|2021-12-24 06:00:00|206434.6|206284.6|206453|206303|206561.5|206317.6|206412.3|206262.3|227
1640325900000|2021-12-24 06:05:00|206423.9|206273.9|206436.2|206286.2|206442.5|206292.5|206416.8|206266.8|189
1640326200000|2021-12-24 06:10:00|206436.7|206286.7|206473.5|206323.5|206485.5|206335.5|206411.3|206261.3|292
1640326500000|2021-12-24 06:15:00|206472|206322|206453.6|206303.6|206477.5|206327.5|206440.8|206290.8|271
1640326800000|2021-12-24 06:20:00|206453.1|206303.1|206435.8|206285.8|206494.3|206344.3|206426.8|206276.8|276
1640327100000|2021-12-24 06:25:00|206435|206285|206434.8|206284.8|206561|206317.3|206427.2|206268.9|257
1640327400000|2021-12-24 06:30:00|206431.9|206281.9|206443|206293|206468.5|206318.5|206428.8|206278.8|404
1640327700000|2021-12-24 06:35:00|206439.3|206289.3|206476.4|206326.4|206509.8|206359.8|206431.3|206281.3|345
1640328000000|2021-12-24 06:40:00|206476.7|206326.7|206491.7|206341.7|206522.6|206372.6|206450.5|206300.5|224
1640328300000|2021-12-24 06:45:00|206509.4|206359.4|206492.5|206342.5|206523.5|206373.5|206444|206294|202
1640328600000|2021-12-24 06:50:00|206509.6|206359.6|206497.5|206347.5|206523.5|206373.5|206448.6|206298.6|189
1640328900000|2021-12-24 06:55:00|206521|206371|206487.9|206337.9|206522.3|206372.3|206445.5|206295.5|216
1640329200000|2021-12-24 07:00:00|206486.6|206336.6|206478|206328|206519.5|206369.5|206452.6|206302.6|293
1640329500000|2021-12-24 07:05:00|206498.6|206348.6|206568|206418|206591.7|206426.3|206445.4|206295.4|344
1640329800000|2021-12-24 07:10:00|206568.3|206418.3|206539.8|206389.8|206589|206439|206508.3|206358.3|485
1640330100000|2021-12-24 07:15:00|206544.3|206394.3|206554.4|206404.4|206565.1|206415.1|206491|206341|413
1640330400000|2021-12-24 07:20:00|206552.6|206402.6|206551.5|206401.5|206559.7|206409.7|206501.7|206351.7|309
1640330700000|2021-12-24 07:25:00|206556.6|206406.6|206531.4|206381.4|206558|206408|206490.2|206340.2|291
1640331000000|2021-12-24 07:30:00|206524|206374|206527.8|206377.8|206539.3|206389.3|206504.6|206354.6|295
1640331300000|2021-12-24 07:35:00|206535.5|206385.5|206519.3|206369.3|206546.7|206396.7|206493|206343|321
1640331600000|2021-12-24 07:40:00|206519.1|206369.1|206527.2|206377.2|206555.9|206405.9|206496|206346|324
1640331900000|2021-12-24 07:45:00|206528.8|206378.8|206530.6|206380.6|206543.5|206393.5|206505.3|206355.3|273
1640332200000|2021-12-24 07:50:00|206529.9|206379.9|206524.1|206374.1|206542.7|206392.7|206495.5|206345.5|383
1640332500000|2021-12-24 07:55:00|206525.2|206375.2|206502.6|206352.6|206541|206391|206496.8|206346.8|637
1640332800000|2021-12-24 08:00:00|206512|206362|206501.6|206351.6|206618.7|206393.8|206489.2|206334.1|423
1640333100000|2021-12-24 08:05:00|206506.9|206356.9|206511.9|206361.9|206547.8|206397.8|206492.5|206342.5|401
1640333400000|2021-12-24 08:10:00|206507.6|206357.6|206531.5|206381.5|206557.2|206407.2|206498.9|206348.9|353
1640333700000|2021-12-24 08:15:00|206529.8|206379.8|206538.2|206388.2|206554.5|206404.5|206484.1|206334.1|345
1640334000000|2021-12-24 08:20:00|206541.7|206391.7|206537|206387|206558.4|206408.4|206499|206349|303
1640334300000|2021-12-24 08:25:00|206533.4|206383.4|206519.3|206369.3|206584.1|206434.1|206488.3|206338.3|367
1640334600000|2021-12-24 08:30:00|206523.2|206373.2|206515.7|206365.7|206540|206390|206481|206331|407
1640334900000|2021-12-24 08:35:00|206512.7|206362.7|206528.3|206378.3|206539.4|206389.4|206450.5|206300.5|291
1640335200000|2021-12-24 08:40:00|206487.7|206337.7|206531.2|206381.2|206564|206414|206453.2|206303.2|504
1640335500000|2021-12-24 08:45:00|206534.9|206384.9|206518.6|206368.6|206562.4|206412.4|206496.5|206346.5|408
1640335800000|2021-12-24 08:50:00|206518.5|206368.5|206501.9|206351.9|206550.1|206400.1|206492.1|206342.1|389
1640336100000|2021-12-24 08:55:00|206502.1|206352.1|206514.7|206364.7|206519.2|206369.2|206492|206342|375
1640336400000|2021-12-24 09:00:00|206515.7|206365.7|206493.9|206343.9|206519.7|206369.7|206482.3|206332.3|380
1640336700000|2021-12-24 09:05:00|206499.6|206349.6|206489.1|206339.1|206518|206368|206478.6|206328.6|428
1640337000000|2021-12-24 09:10:00|206488.7|206338.7|206412.6|206262.6|206508.9|206358.9|206373.5|206223.5|279
1640337300000|2021-12-24 09:15:00|206412.7|206262.7|206413.5|206263.5|206436.8|206286.8|206391.6|206241.6|291
1640337600000|2021-12-24 09:20:00|206409.6|206259.6|206410.9|206260.9|206443.9|206293.9|206390.3|206240.3|252
1640337900000|2021-12-24 09:25:00|206410.5|206260.5|206397.6|206247.6|206454|206304|206397.6|206247.6|256
1640338200000|2021-12-24 09:30:00|206404|206254|206357.3|206207.3|206450.1|206300.1|206339.2|206189.2|372
1640338500000|2021-12-24 09:35:00|206358.2|206208.2|206350.6|206200.6|206403.9|206253.9|206334.1|206184.1|323
1640338800000|2021-12-24 09:40:00|206351.1|206201.1|206376.9|206226.9|206535.8|206334|206319.4|206169.4|443
1640339100000|2021-12-24 09:45:00|206376.8|206226.8|206326.3|206176.3|206414.5|206264.5|206296.8|206146.8|353
1640339400000|2021-12-24 09:50:00|206320.2|206170.2|206360.4|206210.4|206407.2|206257.2|206319.7|206169.7|460
1640339700000|2021-12-24 09:55:00|206372.4|206222.4|206379.6|206229.6|206400.4|206250.4|206322.3|206172.3|476
1640340000000|2021-12-24 10:00:00|206381.3|206231.3|206395.4|206245.4|206455.2|206305.2|206350.5|206200.5|399
1640340300000|2021-12-24 10:05:00|206387|206237|206376.4|206226.4|206442.6|206292.6|206353.2|206203.2|349
1640340600000|2021-12-24 10:10:00|206375.6|206225.6|206395.9|206245.9|206487.3|206271.6|206349.9|206192.3|301
1640340900000|2021-12-24 10:15:00|206482.6|206204|206370.6|206220.6|206482.6|206261|206358.5|206204|283
1640341200000|2021-12-24 10:20:00|206369.1|206219.1|206391|206241|206454.2|206263.4|206340.3|206157.2|283
1640341500000|2021-12-24 10:25:00|206399.4|206249.4|206377|206227|206523.5|206255|206338.9|206148.9|333
1640341800000|2021-12-24 10:30:00|206381.4|206231.4|206376.2|206226.2|206522.5|206237.9|206325.6|206136.1|379
1640342100000|2021-12-24 10:35:00|206371.1|206221.1|206356.3|206206.3|206461.6|206235.3|206335.1|206096.4|608
1640342400000|2021-12-24 10:40:00|206431.4|206152.9|206463.8|206168.2|206466.8|206232.6|206348.6|206117.2|559
1640342700000|2021-12-24 10:45:00|206451.3|206160.3|206454.8|206157.8|206473.1|206234.3|206357.1|206112.6|389
1640343000000|2021-12-24 10:50:00|206454.7|206157.7|206382.8|206232.8|206461.3|206251.3|206366.2|206143.5|230
1640343300000|2021-12-24 10:55:00|206387|206237|206399.1|206249.1|206475.2|206259.3|206365.8|206129.9|319
1640343600000|2021-12-24 11:00:00|206401.7|206251.7|206373.7|206097.8|206495.5|206266.4|206314.5|206088.8|343
1640343900000|2021-12-24 11:05:00|206375.8|206099.1|206337|206040|206478.5|206226.8|206265.2|205979.2|465
1640344200000|2021-12-24 11:10:00|206323|206026|206274.6|205993.9|206450|206153|206184.1|205919.4|362
1640344500000|2021-12-24 11:15:00|206280.9|205988.2|206200.7|206050.7|206289.2|206071.5|206159.7|205955.7|308
1640344800000|2021-12-24 11:20:00|206200.3|206050.3|206241.7|206091.7|206305.4|206104|206101.3|205925|364
1640345100000|2021-12-24 11:25:00|206238.3|206088.3|206238.8|206088.8|206265.2|206115.2|206208.3|206058.3|328
1640345400000|2021-12-24 11:30:00|206241.6|206091.6|206241.2|206091.2|206313.9|206110.6|206208.4|206035.1|274
1640345700000|2021-12-24 11:35:00|206242.1|206092.1|206254.5|206104.5|206337.3|206128.1|206235.2|206046.3|294
1640346000000|2021-12-24 11:40:00|206253.8|206103.8|206263.7|206113.7|206280.2|206130.2|206242|206092|357
1640346300000|2021-12-24 11:45:00|206263.8|206113.8|206246.6|206096.6|206268.7|206118.7|206199.3|206049.3|282
1640346600000|2021-12-24 11:50:00|206251.5|206101.5|206258.2|206108.2|206270.7|206120.7|206221.1|206071.1|297
1640346900000|2021-12-24 11:55:00|206258|206108|206239.2|206089.2|206321.5|206155.6|206225.3|206038.3|457
1640347200000|2021-12-24 12:00:00|206322.5|206046|206170.4|206020.4|206339.7|206122|206118|205968|402
1640347500000|2021-12-24 12:05:00|206177.9|206027.9|206183.6|206033.6|206186.6|206036.6|206171.2|206021.2|210
1640347800000|2021-12-24 12:10:00|206183.5|206033.5|206205.7|206055.7|206218|206068|206170.6|206020.6|288
1640348100000|2021-12-24 12:15:00|206205.5|206055.5|206216.2|206066.2|206217.7|206067.7|206191.2|206041.2|193
1640348400000|2021-12-24 12:20:00|206213.8|206063.8|206209.5|206059.5|206217.9|206067.9|206180|206030|182
1640348700000|2021-12-24 12:25:00|206212.9|206062.9|206182.2|206032.2|206220.3|206070.3|206138.5|205988.5|228
1640349000000|2021-12-24 12:30:00|206181.3|206031.3|206163.1|206013.1|206205.2|206055.2|206083|205933|608
1640349300000|2021-12-24 12:35:00|206156.3|206006.3|206131.8|205981.8|206194|206044|206123.8|205973.8|490
1640349600000|2021-12-24 12:40:00|206124.2|205974.2|206100|205950|206138.4|205988.4|206082.6|205932.6|328
1640349900000|2021-12-24 12:45:00|206097.2|205947.2|206101.5|205951.5|206116.1|205966.1|206085.3|205935.3|248
1640350200000|2021-12-24 12:50:00|206099.3|205949.3|206089.8|205939.8|206113.2|205963.2|206081.9|205931.9|292
1640350500000|2021-12-24 12:55:00|206090.3|205940.3|206238.1|206088.1|206242.7|206092.7|206086|205936|655
1640350800000|2021-12-24 13:00:00|206237.9|206087.9|206198.1|206048.1|206284|206134|206183.4|206033.4|874
1640351100000|2021-12-24 13:05:00|206196.4|206046.4|206127.4|205977.4|206211.2|206061.2|206110.3|205960.3|851
1640351400000|2021-12-24 13:10:00|206127.6|205977.6|206099.2|205949.2|206168.5|206018.5|206055.4|205905.4|631
1640351700000|2021-12-24 13:15:00|206098.4|205948.4|206080.8|205930.8|206153.2|206003.2|206042.9|205896.3|391
1640352000000|2021-12-24 13:20:00|206081.1|205931.1|206084.3|205934.3|206097|205947|206080.1|205930.1|238
1640352300000|2021-12-24 13:25:00|206083.4|205933.4|206087.8|205937.8|206098.9|205948.9|206080.7|205930.7|180
1640352600000|2021-12-24 13:30:00|206087.9|205937.9|206101|205951|206117.7|205967.7|206085.5|205935.5|274
1640352900000|2021-12-24 13:35:00|206101.7|205951.7|206087.6|205937.6|206110.7|205960.7|206073.5|205923.5|343
1640353200000|2021-12-24 13:40:00|206103|205953|206118|205968|206137.4|205987.4|206080.8|205930.8|286
1640353500000|2021-12-24 13:45:00|206106|205956|206047|205897|206138.5|205988.5|206002.2|205852.2|526
1640353800000|2021-12-24 13:50:00|206043.2|205893.2|206042.3|205892.3|206050.8|205900.8|206004.7|205854.7|474
1640354100000|2021-12-24 13:55:00|206036.2|205886.2|206127|205977|206313.4|206016.4|205978.8|205831.5|526
1640354400000|2021-12-24 14:00:00|206052.3|205902.3|206025.3|205875.3|206157.2|205959|206016.1|205860.2|436
1640354700000|2021-12-24 14:05:00|206025|205875|206061.4|205911.4|206197|205940.7|206021.6|205822.8|293
1640355000000|2021-12-24 14:10:00|206062.3|205912.3|206054.5|205904.5|206166|205918.6|206012.5|205829.5|309
1640355300000|2021-12-24 14:15:00|206054.3|205904.3|205991.5|205841.5|206191|205940|205979.8|205808.3|717
1640355600000|2021-12-24 14:20:00|205992.1|205842.1|205999.4|205849.4|206166|205911.4|205951.1|205761.8|998
1640355900000|2021-12-24 14:25:00|205985.8|205835.8|206025.1|205728.1|206153.5|205893|205894.4|205670.5|1023
1640356200000|2021-12-24 14:30:00|205945.1|205795.1|205947.1|205797.1|206011.1|205820.8|205892.7|205684.7|1130
1640356500000|2021-12-24 14:35:00|205945.7|205795.7|205919|205769|205951.4|205801.4|205860.8|205710.8|939
1640356800000|2021-12-24 14:40:00|205918.6|205768.6|205950|205800|205992.4|205842.4|205902.2|205752.2|747
1640357100000|2021-12-24 14:45:00|205945.2|205795.2|205900.8|205750.8|205964|205814|205886.4|205736.4|366
1640357400000|2021-12-24 14:50:00|205905|205755|205895.2|205745.2|205917|205767|205882.9|205732.9|437
1640357700000|2021-12-24 14:55:00|205894.7|205744.7|205913|205763|205922.3|205772.3|205873.3|205723.3|469
1640358000000|2021-12-24 15:00:00|205922|205772|205891.4|205741.4|205922|205772|205870.7|205720.7|560
1640358300000|2021-12-24 15:05:00|205889.7|205739.7|205905.1|205755.1|205924.4|205774.4|205879.2|205729.2|473
1640358600000|2021-12-24 15:10:00|205902.2|205752.2|205918.6|205768.6|205947.1|205797.1|205891.7|205741.7|797
1640358900000|2021-12-24 15:15:00|205920|205770|205915.4|205765.4|205949.1|205799.1|205882.2|205732.2|884
1640359200000|2021-12-24 15:20:00|205913.2|205763.2|205982.4|205832.4|205988.9|205838.9|205893.6|205743.6|688
1640359500000|2021-12-24 15:25:00|205969.7|205819.7|206022.1|205872.1|206028.7|205878.7|205959.8|205809.8|387
1640359800000|2021-12-24 15:30:00|206020.7|205870.7|206087.6|205937.6|206095.4|205945.4|205973.4|205823.4|531
1640360100000|2021-12-24 15:35:00|206111|205961|206115.6|205965.6|206161.8|206011.8|206069.8|205919.8|906
1640360400000|2021-12-24 15:40:00|206111.5|205961.5|206208.9|206058.9|206227|206077|206109.1|205959.1|1017
1640360700000|2021-12-24 15:45:00|206208.8|206058.8|206419|206269|206611.8|206314.8|206201.9|206031.3|997
1640361000000|2021-12-24 15:50:00|206421.2|206271.2|206314.4|206164.4|206505.2|206297.2|206300.3|206038.1|781
1640361300000|2021-12-24 15:55:00|206315.4|206165.4|206320.1|206170.1|206384.5|206203.7|206281.8|206098.4|1037
1640361600000|2021-12-24 16:00:00|206317.7|206167.7|206322.8|206172.8|206350.8|206200.8|206232.8|206082.8|980
1640361900000|2021-12-24 16:05:00|206349.2|206199.2|206350.7|206200.7|206377.3|206224.4|206238.9|206008.7|1087
1640362200000|2021-12-24 16:10:00|206301.2|206151.2|206286.3|206136.3|206333.4|206183.4|206262.3|206011.4|617
1640362500000|2021-12-24 16:15:00|206286.1|206136.1|206284.3|206134.3|206351|206156.1|206259.9|206072|1100
1640362800000|2021-12-24 16:20:00|206271.2|206121.2|206265.3|206115.3|206375.7|206164.9|206226.8|205985.2|1147
1640363100000|2021-12-24 16:25:00|206308.2|206024.3|206259.7|206109.7|206374.6|206149|206226.6|205979.3|479
1640363400000|2021-12-24 16:30:00|206260.9|206110.9|206175|206025|206298.8|206148.8|206121.7|205935|579
1640363700000|2021-12-24 16:35:00|206174.6|206024.6|206251.6|205956.6|206281.3|206065.7|206145.7|205869.8|795
1640364000000|2021-12-24 16:40:00|206251.9|205960.3|206289.5|206139.5|206318.5|206145|206163.4|205866.4|928
1640364300000|2021-12-24 16:45:00|206280.8|206130.8|206238|206088|206322|206144.4|206201.9|205996|966
1640364600000|2021-12-24 16:50:00|206234.9|206084.9|206207|206057|206285|206104.6|206152.6|205988|689
1640364900000|2021-12-24 16:55:00|206205.2|206055.2|206240.8|206090.8|206290|206101.5|206190.7|205992.2|676
1640365200000|2021-12-24 17:00:00|206240.1|206090.1|206127|205977|206290|206092.4|206121.7|205841.6|749
1640365500000|2021-12-24 17:05:00|206120.6|205970.6|206123.4|205826.4|206224.2|206000.7|206119.1|205822.1|389
1640365800000|2021-12-24 17:10:00|206182.4|205885.4|206159.8|205862.8|206238.5|205981.2|206116.3|205822|400
1640366100000|2021-12-24 17:15:00|206161.2|205864.2|206250.1|206100.1|206417|206120|206131.2|205836.3|372
1640366400000|2021-12-24 17:20:00|206314.7|206022.9|206275|205978|206392.1|206099.8|206194.6|205946.2|439
1640366700000|2021-12-24 17:25:00|206274.3|205977.3|206262.3|205965.3|206447.1|206238.7|206189.2|205892.2|585
1640367000000|2021-12-24 17:30:00|206303.5|206006.5|206367.3|206070.3|206442.3|206232|206241.8|205944.8|407
1640367300000|2021-12-24 17:35:00|206368.4|206071.4|206515.3|206218.3|206515.3|206218.3|206289.4|205992.4|215
1640367600000|2021-12-24 17:40:00|206514.7|206217.7|206494.6|206197.6|206585.9|206288.9|206398.5|206101.5|180
1640367900000|2021-12-24 17:45:00|206513.9|206216.9|206514.5|206217.5|206677.2|206380.2|206398.5|206101.5|151
1640368200000|2021-12-24 17:50:00|206583.4|206286.4|206464.9|206167.9|206706.7|206409.7|206458.5|206161.5|164
1640368500000|2021-12-24 17:55:00|206466.6|206169.6|206708.3|206411.3|206735.4|206438.4|206458.5|206161.5|413
1640368800000|2021-12-24 18:00:00|206708|206411|206654.8|206357.8|206719.6|206422.6|206648.8|206351.8|309
1640369100000|2021-12-24 18:05:00|206648.8|206351.8|206610|206460|206789.7|206524|206548.3|206332.3|280
1640369400000|2021-12-24 18:10:00|206609.8|206459.8|206685|206388|206713.5|206468.6|206589.1|206335.4|349
1640369700000|2021-12-24 18:15:00|206684.6|206387.6|206683.6|206386.6|206709.3|206465.8|206615.8|206353.4|198
1640370000000|2021-12-24 18:20:00|206688.6|206391.6|206730.2|206433.2|206737.6|206440.6|206666.2|206369.2|334
1640370300000|2021-12-24 18:25:00|206731.2|206434.2|206727.9|206430.9|206737.6|206511|206657.2|206410.5|183
1640370600000|2021-12-24 18:30:00|206729.8|206432.8|206734.6|206437.6|206773.8|206512.1|206647.1|206416.9|150
1640370900000|2021-12-24 18:35:00|206742.9|206445.9|206511.8|206214.8|206778.5|206507|206506.7|206209.7|201
1640371200000|2021-12-24 18:40:00|206503.6|206206.6|206406.3|206109.3|206752.3|206455.3|206351.1|206054.1|350
1640371500000|2021-12-24 18:45:00|206400|206103|206538.6|206241.6|206671|206374|206365.4|206068.4|438
1640371800000|2021-12-24 18:50:00|206546.4|206249.4|206572.5|206275.5|206606|206309|206434.6|206137.6|266
1640372100000|2021-12-24 18:55:00|206565.5|206268.5|206514.4|206217.4|206619.9|206322.9|206469.3|206172.3|287
1640372400000|2021-12-24 19:00:00|206511.7|206214.7|206488.1|206191.1|206532.3|206235.3|206449|206152|193
1640372700000|2021-12-24 19:05:00|206490.2|206193.2|206437.1|206140.1|206490.2|206193.2|206402.3|206105.3|198
1640373000000|2021-12-24 19:10:00|206430.9|206133.9|206433.4|206136.4|206476.6|206179.6|206392|206095|193
1640373300000|2021-12-24 19:15:00|206424.9|206127.9|206455.4|206158.4|206501.7|206204.7|206392|206095|191
1640373600000|2021-12-24 19:20:00|206461.4|206164.4|206391.6|206094.6|206488.5|206191.5|206366.5|206069.5|191
1640373900000|2021-12-24 19:25:00|206414.8|206117.8|206421.6|206124.6|206507|206210|206363.3|206066.3|113
1640374200000|2021-12-24 19:30:00|206413.5|206116.5|206472.5|206175.5|206473.5|206176.5|206355.2|206058.2|126
1640374500000|2021-12-24 19:35:00|206473.5|206176.5|206285.6|205988.6|206482.8|206185.8|206274.8|205977.8|348
1640374800000|2021-12-24 19:40:00|206288.5|205991.5|206280|205983|206396.2|206099.2|206142.6|205845.6|387
1640375100000|2021-12-24 19:45:00|206279.8|205982.8|206291.2|205994.2|206466.6|206169.6|206203|205906|199
1640375400000|2021-12-24 19:50:00|206306.1|206009.1|206304.3|206007.3|206443.7|206146.7|206134.2|205837.2|238
1640375700000|2021-12-24 19:55:00|206304.7|206007.7|206267.7|205970.7|206400.5|206103.5|206267.6|205970.6|264
1640376000000|2021-12-24 20:00:00|206267.6|205970.6|206319.8|206022.8|206400.6|206103.6|206200.9|205903.9|295
1640376300000|2021-12-24 20:05:00|206360.8|206063.8|206296.5|205999.5|206392.8|206095.8|206259.6|205962.6|211
1640376600000|2021-12-24 20:10:00|206297.8|206000.8|206323.6|206026.6|206342.3|206045.3|206262.4|205965.4|223
1640376900000|2021-12-24 20:15:00|206326.9|206029.9|206297.9|206002.1|206375.6|206078.6|206282.9|205985.9|206
1640377200000|2021-12-24 20:20:00|206295.6|205998.6|206307.3|206030.3|206335|206117|206248.1|205998.5|100
1640377500000|2021-12-24 20:25:00|206298.6|206017.8|206341.3|206044.3|206343|206117|206267|205992.5|86
1640377800000|2021-12-24 20:30:00|206335.7|206038.7|206234.3|206084.3|206353.5|206128.9|206233|205993.2|140
1640378100000|2021-12-24 20:35:00|206238.5|206088.5|206322.6|206030.5|206353.5|206128.9|206237.8|205994.4|131
1640378400000|2021-12-24 20:40:00|206338.9|206043.9|206346.3|206049.3|206353.5|206128.3|206251.6|205992.9|72
1640378700000|2021-12-24 20:45:00|206329.7|206042.5|206332.3|206035.3|206374.2|206130.1|206270.5|205973.5|151
1640379000000|2021-12-24 20:50:00|206330.3|206033.3|206349.6|206052.6|206368.1|206176|206277.6|205998.4|198
1640379300000|2021-12-24 20:55:00|206335.2|206038.2|206345.9|206048.9|206366.5|206069.5|206294|205997|140
1640379600000|2021-12-24 21:00:00|206346.1|206049.1|206297.4|206000.4|206346.1|206049.1|206277.8|205980.8|279
1640379900000|2021-12-24 21:05:00|206299.1|206002.1|206326.4|206029.4|206337.1|206052.3|206294.1|205997.1|326
1640380200000|2021-12-24 21:10:00|206327.4|206030.4|206328.3|206031.3|206400.5|206193.9|206287.6|205990.6|298
1640380500000|2021-12-24 21:15:00|206328.2|206031.2|206325.8|206028.8|206338.1|206041.1|206304.6|206007.6|277
1640380800000|2021-12-24 21:20:00|206331|206034|206316.5|206019.5|206342.5|206045.5|206308.1|206011.1|194
1640381100000|2021-12-24 21:25:00|206331|206034|206324.9|206027.9|206339.8|206042.8|206314.9|206017.9|130
1640381400000|2021-12-24 21:30:00|206324.5|206027.5|206328.6|206031.6|206349.5|206052.5|206309.3|206012.3|204
1640381700000|2021-12-24 21:35:00|206338.8|206041.8|206347.7|206050.7|206353.9|206056.9|206306.9|206009.9|184
1640382000000|2021-12-24 21:40:00|206340|206043|206317.7|206020.7|206362.5|206065.5|206279.1|205982.1|218
1640382300000|2021-12-24 21:45:00|206306.6|206009.6|206317.9|206020.9|206340.7|206043.7|206142.9|205845.9|215
1640382600000|2021-12-24 21:50:00|206336.5|206039.5|206416.9|206119.9|206421|206124|206299.7|206002.7|236
1640382900000|2021-12-24 21:55:00|206420|206123|206427.9|206130.9|206443.8|206146.8|206316.5|206019.5|80
1640552400000|2021-12-26 21:00:00|206473.5|206131.5|206308.9|205966.9|206473.5|206131.5|206308.9|205966.9|2
1640553300000|2021-12-26 21:15:00|206502.8|206160.8|206502.8|206160.8|206502.8|206160.8|206308.9|205966.9|6
1640553600000|2021-12-26 21:20:00|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|206473.5|206131.5|1
1640553900000|2021-12-26 21:25:00|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|206308.9|205966.9|1
1640554800000|2021-12-26 21:40:00|206221|205879|206221|205879|206221|205879|206221|205879|1
1640555400000|2021-12-26 21:50:00|206292.8|206102.8|206221|205879|206402.8|206102.8|206221|205879|12
1640555700000|2021-12-26 21:55:00|206308.9|205966.9|206322.9|205980.9|206362.3|206020.3|206221|205879|11
1640556000000|2021-12-26 22:00:00|206408|206066|206273.5|205976.5|206436.4|206139.4|206162.8|205843.2|40
1640556300000|2021-12-26 22:05:00|206272.5|205975.5|206551|206254|206551|206254|206216.9|205919.9|81
1640556600000|2021-12-26 22:10:00|206269.6|205972.6|206292.1|205995.1|206545.9|206248.9|206207.2|205910.2|37
1640556900000|2021-12-26 22:15:00|206334.1|206037.1|206291.1|205994.1|206591|206294|206212.5|205915.5|51
1640557200000|2021-12-26 22:20:00|206319.4|206022.4|206286|205989|206340.8|206043.8|206235.4|205938.4|40
1640557500000|2021-12-26 22:25:00|206292.1|205995.1|206304.6|206007.6|206427.6|206130.6|206183.1|205886.1|105
1640557800000|2021-12-26 22:30:00|206296.9|205999.9|206326.5|206029.5|206378.1|206081.1|206296.9|205999.9|249
1640558100000|2021-12-26 22:35:00|206324.5|206027.5|206319.8|206022.8|206365.1|206068.1|206294.9|205997.9|117
1640558400000|2021-12-26 22:40:00|206293.9|205996.9|206341.8|206044.8|206365.3|206068.3|206268.4|205971.4|95
1640558700000|2021-12-26 22:45:00|206356.8|206059.8|206337.3|206040.3|206380.7|206083.7|206286.1|205989.1|102
1640559000000|2021-12-26 22:50:00|206353.7|206056.7|206336.8|206039.8|206497.2|206200.2|206298|206001|172
1640559300000|2021-12-26 22:55:00|206363.8|206066.8|206373.6|206076.6|206503.3|206206.3|206350.4|206053.4|154
1640559600000|2021-12-26 23:00:00|206377.8|206080.8|206447.3|206150.3|206504.6|206207.6|206330.1|206033.1|700
1640559900000|2021-12-26 23:05:00|206452.8|206155.8|206439|206142|206470.4|206173.4|206342.9|206045.9|646
1640560200000|2021-12-26 23:10:00|206436.5|206139.5|206432.9|206135.9|206486.9|206189.9|206385.8|206088.8|526
1640560500000|2021-12-26 23:15:00|206433|206136|206441.7|206144.7|206465.4|206168.4|206362.2|206065.2|494
1640560800000|2021-12-26 23:20:00|206443.8|206146.8|206445.2|206148.2|206516.3|206219.3|206344.1|206077.4|419
1640561100000|2021-12-26 23:25:00|206450.4|206153.4|206425.2|206128.2|206483.8|206186.8|206409.1|206112.1|266
1640561400000|2021-12-26 23:30:00|206438.5|206141.5|206393.5|206096.5|206478.5|206181.5|206328|206031|337
1640561700000|2021-12-26 23:35:00|206412.6|206115.6|206399|206102|206460.2|206163.2|206346.8|206049.8|305
1640562000000|2021-12-26 23:40:00|206399.9|206102.9|206397.8|206100.8|206447.9|206150.9|206353.7|206056.7|617
1640562300000|2021-12-26 23:45:00|206399.7|206102.7|206393.4|206096.4|206445.1|206148.1|206336.4|206039.4|607
1640562600000|2021-12-26 23:50:00|206393.5|206096.5|206380.3|206083.3|206442.2|206145.2|206342.1|206045.1|513
1640562900000|2021-12-26 23:55:00|206385.9|206088.9|206436.3|206139.3|206448.8|206151.8|206330.3|206033.3|565
1640563200000|2021-12-27 00:00:00|206433.1|206136.1|206441.5|206144.5|206467.8|206170.8|206279.5|206007.4|912
1640563500000|2021-12-27 00:05:00|206441.6|206144.6|206486.6|206189.6|206499|206233.2|206407.7|206110.7|821
1640563800000|2021-12-27 00:10:00|206486.4|206189.4|206509.9|206359.9|206578.7|206379.7|206435.6|206138.6|710
1640564100000|2021-12-27 00:15:00|206507|206357|206524.1|206374.1|206584.5|206390.5|206491.9|206294.9|408
1640564400000|2021-12-27 00:20:00|206568.7|206318|206500.6|206350.6|206580.6|206380.3|206483.4|206304.3|282
1640564700000|2021-12-27 00:25:00|206504.4|206354.4|206477.1|206327.1|206568.7|206354.4|206468.6|206252.3|310
1640565000000|2021-12-27 00:30:00|206479.7|206329.7|206491.4|206341.4|206565.5|206357|206471.2|206247.1|424
1640565300000|2021-12-27 00:35:00|206487.5|206337.5|206509.3|206359.3|206559.1|206367.6|206475.9|206287.6|469
1640565600000|2021-12-27 00:40:00|206510.9|206360.9|206520.1|206370.1|206527.4|206377.4|206506.8|206356.8|501
1640565900000|2021-12-27 00:45:00|206520|206370|206531.9|206381.9|206544.8|206394.8|206515.5|206365.5|472
1640566200000|2021-12-27 00:50:00|206532.8|206382.8|206535.1|206385.1|206559.9|206409.9|206490|206340|423
1640566500000|2021-12-27 00:55:00|206530.9|206380.9|206503.8|206353.8|206530.9|206380.9|206492.3|206342.3|478
1640566800000|2021-12-27 01:00:00|206503|206353|206527.5|206377.5|206538.5|206388.5|206493.2|206343.2|594
1640567100000|2021-12-27 01:05:00|206527.2|206377.2|206505.3|206355.3|206532.1|206382.1|206495.1|206345.1|702
1640567400000|2021-12-27 01:10:00|206506.5|206356.5|206488.8|206338.8|206509.7|206359.7|206477.1|206327.1|701
1640567700000|2021-12-27 01:15:00|206489.5|206339.5|206518.6|206368.6|206555.6|206405.6|206485.9|206335.9|764
1640568000000|2021-12-27 01:20:00|206518.4|206368.4|206505|206355|206546.3|206396.3|206495.7|206345.7|775
1640568300000|2021-12-27 01:25:00|206503.3|206353.3|206496.2|206346.2|206507.9|206357.9|206484|206334|745
1640568600000|2021-12-27 01:30:00|206496.7|206346.7|206489.8|206339.8|206535.5|206357.4|206458.2|206264.2|821
1640568900000|2021-12-27 01:35:00|206489.3|206339.3|206495.8|206345.8|206509.7|206359.7|206475.7|206325.7|695
1640569200000|2021-12-27 01:40:00|206497.7|206347.7|206453|206303|206504|206354|206447.8|206297.8|695
1640569500000|2021-12-27 01:45:00|206452.3|206302.3|206461.1|206311.1|206465|206315|206439.6|206289.6|601
1640569800000|2021-12-27 01:50:00|206462.1|206312.1|206450.1|206300.1|206474.7|206324.7|206438.4|206288.4|576
1640570100000|2021-12-27 01:55:00|206450.9|206300.9|206462.2|206312.2|206470.6|206320.6|206448.5|206298.5|600
1640570400000|2021-12-27 02:00:00|206457.3|206307.3|206468.9|206318.9|206473.9|206323.9|206445|206295|819
1640570700000|2021-12-27 02:05:00|206466.3|206316.3|206471.5|206321.5|206536.4|206330.1|206446.6|206265.9|672
1640571000000|2021-12-27 02:10:00|206470.3|206320.3|206417.4|206267.4|206480.2|206330.2|206413.3|206263.3|840
1640571300000|2021-12-27 02:15:00|206419.2|206269.2|206442|206292|206463.4|206313.4|206409.1|206259.1|701
1640571600000|2021-12-27 02:20:00|206442.5|206292.5|206449.2|206299.2|206462.7|206312.7|206427.7|206277.7|679
1640571900000|2021-12-27 02:25:00|206452.1|206302.1|206411.8|206261.8|206512.1|206303.7|206402.1|206186|633
1640572200000|2021-12-27 02:30:00|206413.5|206263.5|206371.6|206221.6|206413.9|206263.9|206358.1|206208.1|742
1640572500000|2021-12-27 02:35:00|206370.5|206220.5|206364.9|206214.9|206390.2|206229|206328.5|206134.9|682
1640572800000|2021-12-27 02:40:00|206363.8|206213.8|206335.1|206185.1|206417.2|206216.5|206314.3|206106.8|378
1640573100000|2021-12-27 02:45:00|206337.4|206187.4|206306.3|206156.3|206364.3|206187.4|206283.2|206085|615
1640573400000|2021-12-27 02:50:00|206308.3|206158.3|206320.8|206170.8|206373.8|206182.5|206301.9|206117|853
1640573700000|2021-12-27 02:55:00|206319.5|206169.5|206317.2|206167.2|206330.1|206180.1|206298.7|206148.7|883
1640574000000|2021-12-27 03:00:00|206318.6|206168.6|206299.6|206149.6|206318.9|206168.9|206294.5|206144.5|351
1640574300000|2021-12-27 03:05:00|206299.1|206149.1|206293|206143|206309.6|206159.6|206289.4|206139.4|653
1640574600000|2021-12-27 03:10:00|206293.2|206143.2|206299.6|206149.6|206329|206179|206288.8|206138.8|388
1640574900000|2021-12-27 03:15:00|206298.5|206148.5|206308.3|206158.3|206325.6|206175.6|206293|206143|313
1640575200000|2021-12-27 03:20:00|206306.7|206156.7|206308.1|206158.1|206354.8|206172.8|206292.8|206104.3|470
1640575500000|2021-12-27 03:25:00|206307.8|206157.8|206302.4|206152.4|206373.1|206168.9|206282|206095.9|574
1640575800000|2021-12-27 03:30:00|206304.8|206154.8|206308.4|206158.4|206382.9|206170.5|206287.2|206090.7|642
1640576100000|2021-12-27 03:35:00|206306.7|206156.7|206289.7|206139.7|206361.7|206166|206285.7|206084.9|617
1640576400000|2021-12-27 03:40:00|206289.6|206139.6|206298.6|206148.6|206312.6|206162.6|206289.6|206139.6|461
1640576700000|2021-12-27 03:45:00|206298.8|206148.8|206307.9|206157.9|206321.1|206171.1|206294.6|206144.6|396
1640577000000|2021-12-27 03:50:00|206304.7|206154.7|206309.6|206159.6|206347.3|206171.2|206292.2|206097.1|439
1640577300000|2021-12-27 03:55:00|206309.9|206159.9|206301|206151|206316.7|206166.7|206273.2|206123.2|518
1640577600000|2021-12-27 04:00:00|206301.7|206151.7|206316.1|206166.1|206354.3|206173.7|206289|206097|589
1640577900000|2021-12-27 04:05:00|206316.4|206166.4|206314.7|206164.7|206333.3|206183.3|206299.3|206149.3|206
1640578200000|2021-12-27 04:10:00|206314.9|206164.9|206322.1|206172.1|206358.9|206183.3|206278|206077.9|334
1640578500000|2021-12-27 04:15:00|206319.7|206169.7|206355.8|206205.8|206357.9|206207.9|206317.6|206167.6|338
1640578800000|2021-12-27 04:20:00|206353|206203|206355.5|206205.5|206372|206222|206348.9|206198.9|309
1640579100000|2021-12-27 04:25:00|206355.4|206205.4|206358.1|206208.1|206371|206221|206352.3|206202.3|354
1640579400000|2021-12-27 04:30:00|206358.2|206208.2|206374.2|206224.2|206374.2|206224.2|206356|206206|348
1640579700000|2021-12-27 04:35:00|206374.6|206224.6|206399.3|206249.3|206401.6|206251.6|206363.7|206213.7|331
1640580000000|2021-12-27 04:40:00|206397.5|206247.5|206400.7|206250.7|206414|206264|206386.4|206236.4|227
1640580300000|2021-12-27 04:45:00|206399.8|206249.8|206414.4|206264.4|206469|206282|206387.9|206193|197
1640580600000|2021-12-27 04:50:00|206406.5|206256.5|206427.9|206277.9|206438.1|206288.1|206405.1|206255.1|392
1640580900000|2021-12-27 04:55:00|206427.2|206277.2|206443.9|206293.9|206447.9|206297.9|206423.4|206273.4|441
1640581200000|2021-12-27 05:00:00|206442.7|206292.7|206433|206283|206447.6|206297.6|206426.6|206276.6|364
1640581500000|2021-12-27 05:05:00|206432.7|206282.7|206434.6|206284.6|206439.7|206289.7|206429|206279|358
1640581800000|2021-12-27 05:10:00|206431.5|206281.5|206426.3|206276.3|206448.2|206298.2|206423|206273|400
1640582100000|2021-12-27 05:15:00|206425.5|206275.5|206432.4|206282.4|206451|206301|206425.3|206275.3|411
1640582400000|2021-12-27 05:20:00|206431.6|206281.6|206438.1|206288.1|206464|206314|206426|206276|360
1640582700000|2021-12-27 05:25:00|206439|206289|206433.2|206283.2|206442.8|206292.8|206419.5|206269.5|393
1640583000000|2021-12-27 05:30:00|206435.2|206285.2|206477.5|206327.5|206492|206342|206434.6|206284.6|343
1640583300000|2021-12-27 05:35:00|206472|206322|206481.1|206331.1|206488.6|206338.6|206467.9|206317.9|319
1640583600000|2021-12-27 05:40:00|206481.2|206331.2|206486.3|206336.3|206496.2|206346.2|206473.3|206323.3|290
1640583900000|2021-12-27 05:45:00|206485.8|206335.8|206486.5|206336.5|206495.3|206345.3|206461.9|206311.9|372
1640584200000|2021-12-27 05:50:00|206488.5|206338.5|206515.9|206365.9|206518.2|206368.2|206464.8|206314.8|480
1640584500000|2021-12-27 05:55:00|206514.2|206364.2|206493.3|206343.3|206522.8|206372.8|206490.1|206340.1|466
1640584800000|2021-12-27 06:00:00|206499.4|206349.4|206491.7|206341.7|206504.4|206354.4|206462.4|206312.4|560
1640585100000|2021-12-27 06:05:00|206494.6|206344.6|206504.3|206354.3|206509.3|206359.3|206483|206333|479
1640585400000|2021-12-27 06:10:00|206504.1|206354.1|206508.5|206358.5|206526.1|206376.1|206501.8|206351.8|574
1640585700000|2021-12-27 06:15:00|206508.7|206358.7|206516.1|206366.1|206528.3|206378.3|206500|206350|589
1640586000000|2021-12-27 06:20:00|206515|206365|206510.1|206360.1|206530.6|206380.6|206488.8|206338.8|574
1640586300000|2021-12-27 06:25:00|206510.9|206360.9|206531|206381|206538|206388|206508.7|206358.7|504
1640586600000|2021-12-27 06:30:00|206530.9|206380.9|206517.7|206367.7|206544.5|206394.5|206490.6|206340.6|483
1640586900000|2021-12-27 06:35:00|206517.6|206367.6|206521.6|206371.6|206525.8|206375.8|206490|206340|488
1640587200000|2021-12-27 06:40:00|206522|206372|206522.5|206372.5|206528.3|206378.3|206489.8|206339.8|403
1640587500000|2021-12-27 06:45:00|206514.1|206364.1|206532.8|206382.8|206534.9|206384.9|206496.2|206346.2|443
1640587800000|2021-12-27 06:50:00|206532.4|206382.4|206521|206371|206545.7|206395.7|206509.2|206359.2|399
1640588100000|2021-12-27 06:55:00|206513.5|206363.5|206499.9|206349.9|206525.4|206375.4|206478.4|206328.4|638
1640588400000|2021-12-27 07:00:00|206508.4|206358.4|206387|206237|206508.4|206358.4|206361.8|206211.8|689
1640588700000|2021-12-27 07:05:00|206386.7|206236.7|206433.8|206283.8|206441.9|206291.9|206383.4|206233.4|813
1640589000000|2021-12-27 07:10:00|206431.9|206281.9|206411.1|206261.1|206455.4|206305.4|206399.6|206249.6|764
1640589300000|2021-12-27 07:15:00|206416.5|206266.5|206433.8|206283.8|206439.4|206289.4|206384.5|206234.5|639
1640589600000|2021-12-27 07:20:00|206435.6|206285.6|206434.2|206284.2|206440.2|206290.2|206418.3|206268.3|599
1640589900000|2021-12-27 07:25:00|206433.5|206283.5|206400.2|206250.2|206443|206293|206388.4|206238.4|690
1640590200000|2021-12-27 07:30:00|206400.1|206250.1|206446.1|206296.1|206450.3|206300.3|206385.4|206235.4|798
1640590500000|2021-12-27 07:35:00|206444|206294|206445.9|206295.9|206460.5|206310.5|206423.9|206273.9|668
1640590800000|2021-12-27 07:40:00|206447.4|206297.4|206448.8|206298.8|206458.7|206308.7|206421.1|206271.1|730
1640591100000|2021-12-27 07:45:00|206449.8|206299.8|206453|206303|206469.6|206319.6|206425.5|206275.5|577
1640591400000|2021-12-27 07:50:00|206453.9|206303.9|206455.4|206305.4|206464.1|206314.1|206448.7|206298.7|716
1640591700000|2021-12-27 07:55:00|206451.1|206301.1|206407|206257|206466.8|206316.8|206391.4|206241.4|793
1640592000000|2021-12-27 08:00:00|206406.9|206256.9|206395.9|206245.9|206445.3|206295.3|206390.1|206240.1|965
1640592300000|2021-12-27 08:05:00|206400.3|206250.3|206393.9|206243.9|206404.2|206254.2|206355.3|206205.3|817
1640592600000|2021-12-27 08:10:00|206399.5|206249.5|206355.2|206205.2|206399.5|206249.5|206346.5|206196.5|736
1640592900000|2021-12-27 08:15:00|206355.5|206205.5|206432.2|206282.2|206433.4|206283.4|206351.3|206201.3|624
1640593200000|2021-12-27 08:20:00|206434.4|206284.4|206371.1|206221.1|206442.8|206292.8|206367.9|206217.9|613
1640593500000|2021-12-27 08:25:00|206369.7|206219.7|206302.4|206152.4|206373.7|206223.7|206283.9|206133.9|827
1640593800000|2021-12-27 08:30:00|206302|206152|206290.5|206140.5|206319.6|206169.6|206277.1|206127.1|656
1640594100000|2021-12-27 08:35:00|206290.8|206140.8|206294.2|206144.2|206311.3|206161.3|206259.4|206109.4|673
1640594400000|2021-12-27 08:40:00|206298|206148|206379.6|206229.6|206382.8|206232.8|206296.6|206146.6|577
1640594700000|2021-12-27 08:45:00|206378.9|206228.9|206411.8|206261.8|206419.9|206269.9|206369.2|206219.2|601
1640595000000|2021-12-27 08:50:00|206411.9|206261.9|206399.6|206249.6|206417.3|206267.3|206391.2|206241.2|589
1640595300000|2021-12-27 08:55:00|206399.7|206249.7|206408.5|206258.5|206423.1|206273.1|206390.9|206240.9|593
1640595600000|2021-12-27 09:00:00|206409.7|206259.7|206538.7|206388.7|206545.9|206395.9|206406.7|206256.7|663
1640595900000|2021-12-27 09:05:00|206538.9|206388.9|206538.8|206388.8|206608.6|206458.6|206534.2|206384.2|622
1640596200000|2021-12-27 09:10:00|206538.7|206388.7|206552.2|206402.2|206563.3|206413.3|206538|206388|540
1640596500000|2021-12-27 09:15:00|206552.6|206402.6|206588.3|206438.3|206605.9|206455.9|206548.6|206398.6|566
1640596800000|2021-12-27 09:20:00|206589.3|206439.3|206632.4|206482.4|206633.5|206483.5|206588.3|206438.3|703
1640597100000|2021-12-27 09:25:00|206631.3|206481.3|206626.1|206476.1|206644|206494|206621.2|206471.2|589
1640597400000|2021-12-27 09:30:00|206626.4|206476.4|206630.8|206480.8|206670.1|206520.1|206624.1|206474.1|639
1640597700000|2021-12-27 09:35:00|206630.3|206480.3|206625.2|206475.2|206637.4|206487.4|206621.1|206471.1|678
1640598000000|2021-12-27 09:40:00|206624.6|206474.6|206607.6|206457.6|206628.8|206478.8|206580.7|206430.7|700
1640598300000|2021-12-27 09:45:00|206607.5|206457.5|206579.5|206429.5|206609.3|206459.3|206578.9|206428.9|710
1640598600000|2021-12-27 09:50:00|206579.1|206429.1|206599|206449|206604.7|206454.7|206579|206429|620
1640598900000|2021-12-27 09:55:00|206598.2|206448.2|206703.5|206553.5|206728.1|206578.1|206583.4|206433.4|701
1640599200000|2021-12-27 10:00:00|206703.3|206553.3|206638.1|206488.1|206703.3|206553.3|206632.6|206482.6|777
1640599500000|2021-12-27 10:05:00|206636.5|206486.5|206590.3|206440.3|206653.8|206503.8|206585.8|206435.8|693
1640599800000|2021-12-27 10:10:00|206591|206441|206652.7|206502.7|206655.9|206505.9|206559|206409|798
1640600100000|2021-12-27 10:15:00|206649.9|206499.9|206669.4|206519.4|206679.4|206529.4|206618.7|206468.7|497
1640600400000|2021-12-27 10:20:00|206671.1|206521.1|206695|206545|206709.9|206559.9|206662.4|206512.4|500
1640600700000|2021-12-27 10:25:00|206695.1|206545.1|206717.5|206567.5|206780.7|206630.7|206688.7|206538.7|637
1640601000000|2021-12-27 10:30:00|206716.7|206566.7|206695.4|206545.4|206718.9|206568.9|206686.7|206536.7|562
1640601300000|2021-12-27 10:35:00|206695.2|206545.2|206779.4|206629.4|206780.6|206630.6|206679.5|206529.5|559
1640601600000|2021-12-27 10:40:00|206778.9|206628.9|206752.2|206602.2|206778.9|206628.9|206739.7|206589.7|582
1640601900000|2021-12-27 10:45:00|206754.5|206604.5|206754.4|206604.4|206786.9|206636.9|206739.5|206589.5|560
1640602200000|2021-12-27 10:50:00|206754.1|206604.1|206794|206644|206804.1|206654.1|206747.7|206597.7|406
1640602500000|2021-12-27 10:55:00|206794.3|206644.3|206814.3|206664.3|206819.2|206669.2|206787.8|206637.8|599
1640602800000|2021-12-27 11:00:00|206817.2|206667.2|206843.2|206693.2|206857.5|206707.5|206815.1|206665.1|408
1640603100000|2021-12-27 11:05:00|206843.5|206693.5|206781.4|206631.4|206851.5|206701.5|206778.1|206628.1|493
1640603400000|2021-12-27 11:10:00|206785.7|206635.7|206748.9|206598.9|206788|206638|206742.2|206592.2|502
1640603700000|2021-12-27 11:15:00|206750|206600|206636.8|206486.8|206752.4|206602.4|206602|206452|631
1640604000000|2021-12-27 11:20:00|206636.6|206486.6|206635|206485|206692.8|206542.8|206624.4|206474.4|670
1640604300000|2021-12-27 11:25:00|206634.9|206484.9|206627.8|206477.8|206637.9|206487.9|206617.7|206467.7|695
1640604600000|2021-12-27 11:30:00|206628|206478|206624.3|206474.3|206636.2|206486.2|206619.2|206469.2|699
1640604900000|2021-12-27 11:35:00|206623.7|206473.7|206619.5|206469.5|206629.2|206479.2|206614.4|206464.4|519
1640605200000|2021-12-27 11:40:00|206619.7|206469.7|206581.3|206431.3|206626.3|206476.3|206571.7|206421.7|502
1640605500000|2021-12-27 11:45:00|206580.9|206430.9|206568.7|206418.7|206588.3|206438.3|206566.7|206416.7|461
1640605800000|2021-12-27 11:50:00|206568.6|206418.6|206556.6|206406.6|206580.4|206430.4|206555.6|206405.6|612
1640606100000|2021-12-27 11:55:00|206555.5|206405.5|206530.9|206380.9|206572.4|206422.4|206523.7|206373.7|650
1640606400000|2021-12-27 12:00:00|206526.3|206376.3|206547.8|206397.8|206559.4|206409.4|206520.6|206370.6|838
1640606700000|2021-12-27 12:05:00|206547.6|206397.6|206560.6|206410.6|206572.2|206422.2|206534.9|206384.9|720
1640607000000|2021-12-27 12:10:00|206560.9|206410.9|206616.1|206466.1|206622.9|206472.9|206558.6|206408.6|676
1640607300000|2021-12-27 12:15:00|206616.6|206466.6|206532.2|206382.2|206616.6|206466.6|206527|206377|633
1640607600000|2021-12-27 12:20:00|206530.9|206380.9|206529.8|206379.8|206556|206406|206489.8|206339.8|797
1640607900000|2021-12-27 12:25:00|206530.1|206380.1|206542.4|206392.4|206549.9|206399.9|206518.3|206368.3|595
1640608200000|2021-12-27 12:30:00|206542.8|206392.8|206441.4|206291.4|206542.8|206392.8|206436.3|206286.3|846
1640608500000|2021-12-27 12:35:00|206443.1|206293.1|206391.8|206241.8|206446.2|206296.2|206377.5|206227.5|740
1640608800000|2021-12-27 12:40:00|206392.8|206242.8|206409.4|206259.4|206419.7|206269.7|206371.7|206221.7|500
1640609100000|2021-12-27 12:45:00|206409.3|206259.3|206418.3|206268.3|206422.3|206272.3|206400.7|206250.7|666
1640609400000|2021-12-27 12:50:00|206418.1|206268.1|206387.3|206237.3|206466.5|206316.5|206353.8|206203.8|654
1640609700000|2021-12-27 12:55:00|206386.5|206236.5|206438|206288|206443.6|206293.6|206380.1|206230.1|665
1640610000000|2021-12-27 13:00:00|206439.1|206289.1|206368.5|206218.5|206463.3|206313.3|206359.4|206209.4|709
1640610300000|2021-12-27 13:05:00|206368.6|206218.6|206289.6|206139.6|206385.3|206235.3|206281.4|206131.4|712
1640610600000|2021-12-27 13:10:00|206289.1|206139.1|206294.4|206144.4|206338.5|206188.5|206281.4|206131.4|752
1640610900000|2021-12-27 13:15:00|206294.9|206144.9|206250.1|206100.1|206346.3|206196.3|206250.1|206100.1|649
1640611200000|2021-12-27 13:20:00|206251.1|206101.1|206147.7|205997.7|206289|206139|206139|205989|644
1640611500000|2021-12-27 13:25:00|206148.2|205998.2|206099.2|205949.2|206148.2|205998.2|206058.8|205908.8|608
1640611800000|2021-12-27 13:30:00|206099.6|205949.6|206051.3|205901.3|206119.9|205969.9|206029.5|205879.5|630
1640612100000|2021-12-27 13:35:00|206051.8|205901.8|206105.1|205955.1|206126.1|205976.1|206031|205881|608
1640612400000|2021-12-27 13:40:00|206106.2|205956.2|206051.6|205901.6|206119.3|205969.3|206048.9|205898.9|665
1640612700000|2021-12-27 13:45:00|206049.5|205899.5|206016.8|205866.8|206050.6|205900.6|205882.5|205732.5|764
1640613000000|2021-12-27 13:50:00|206015.8|205865.8|205952.6|205802.6|206015.8|205865.8|205885.2|205735.2|826
1640613300000|2021-12-27 13:55:00|205953.1|205803.1|206030.2|205880.2|206062.5|205912.5|205947.5|205797.5|705
1640613600000|2021-12-27 14:00:00|206032|205882|205975.7|205825.7|206068|205918|205950.1|205800.1|666
1640613900000|2021-12-27 14:05:00|205975.6|205825.6|206063.8|205913.8|206080.7|205930.7|205975.6|205825.6|542
1640614200000|2021-12-27 14:10:00|206063.9|205913.9|206468.8|206318.8|206494|206344|206057.3|205907.3|764
1640614500000|2021-12-27 14:15:00|206464.8|206314.8|206549.1|206399.1|206611.3|206461.3|206464.8|206314.8|1007
1640614800000|2021-12-27 14:20:00|206545.7|206395.7|206544.3|206394.3|206563.3|206413.3|206533.1|206383.1|1007
1640615100000|2021-12-27 14:25:00|206546.6|206396.6|206781.5|206631.5|206785|206635|206542.9|206392.9|1083
1640615400000|2021-12-27 14:30:00|206775.3|206625.3|206806.4|206656.4|206892.4|206742.4|206703.5|206553.5|1004
1640615700000|2021-12-27 14:35:00|206809.3|206659.3|206479.1|206329.1|206848.8|206698.8|206479.1|206329.1|977
1640616000000|2021-12-27 14:40:00|206479.5|206329.5|206456.2|206306.2|206492.4|206342.4|206345|206195|913
1640616300000|2021-12-27 14:45:00|206456|206306|206217.3|206067.3|206456|206306|206211.3|206061.3|883
1640616600000|2021-12-27 14:50:00|206218.3|206068.3|206381.8|206231.8|206405.3|206255.3|206212.4|206062.4|871
1640616900000|2021-12-27 14:55:00|206380.8|206230.8|206578.3|206428.3|206582.8|206432.8|206377.1|206227.1|967
1640617200000|2021-12-27 15:00:00|206576.8|206426.8|206624.7|206474.7|206653.7|206503.7|206572.3|206422.3|897
1640617500000|2021-12-27 15:05:00|206620.5|206470.5|206763.5|206613.5|206769.2|206619.2|206564.8|206414.8|927
1640617800000|2021-12-27 15:10:00|206759.6|206609.6|206687.7|206537.7|206808|206658|206680.9|206530.9|857
1640618100000|2021-12-27 15:15:00|206690.2|206540.2|206733.9|206583.9|206780.8|206630.8|206668.5|206518.5|988
1640618400000|2021-12-27 15:20:00|206734.8|206584.8|206623.1|206473.1|206734.9|206584.9|206589|206439|1085
1640618700000|2021-12-27 15:25:00|206623.5|206473.5|206863.6|206713.6|206903.1|206753.1|206623.5|206473.5|1044
1640619000000|2021-12-27 15:30:00|206865.7|206715.7|206953.9|206803.9|206964.1|206814.1|206853|206703|1024
1640619300000|2021-12-27 15:35:00|206954.4|206804.4|207095.3|206945.3|207114.5|206964.5|206950.2|206800.2|1016
1640619600000|2021-12-27 15:40:00|207094.7|206944.7|207156.9|207006.9|207230.8|207080.8|207094.7|206944.7|1037
1640619900000|2021-12-27 15:45:00|207155.6|207005.6|207116.4|206966.4|207200.5|207050.5|207086.1|206936.1|1003
1640620200000|2021-12-27 15:50:00|207120.6|206970.6|207103.1|206953.1|207254.9|207104.9|207088.6|206938.6|941
1640620500000|2021-12-27 15:55:00|207100.5|206950.5|207317.6|207167.6|207439.2|207289.2|206922.6|206772.6|1044
1640620800000|2021-12-27 16:00:00|207315.8|207165.8|207390.1|207240.1|207454.8|207304.8|207264.5|207159.2|978
1640621100000|2021-12-27 16:05:00|207389.9|207239.9|207417.7|207267.7|207523.3|207373.3|207375.4|207230.4|764
1640621400000|2021-12-27 16:10:00|207417.8|207267.8|207233.1|207083.1|207422.8|207272.8|207201.2|207051.2|741
1640621700000|2021-12-27 16:15:00|207232.9|207082.9|207164.8|207014.8|207234.7|207084.7|207136.3|206986.3|755
1640622000000|2021-12-27 16:20:00|207167.6|207017.6|207129.3|206979.3|207213.4|207063.4|207110.1|206960.1|725
1640622300000|2021-12-27 16:25:00|207132.2|206982.2|207007.8|206857.8|207136.2|206986.2|207006.5|206856.5|652
1640622600000|2021-12-27 16:30:00|207013.6|206863.6|206940.6|206790.6|207013.6|206863.6|206925|206775|668
1640622900000|2021-12-27 16:35:00|206939|206789|206855.6|206705.6|206946|206796|206841.9|206691.9|666
1640623200000|2021-12-27 16:40:00|206854|206704|206882.4|206732.4|206897.2|206747.2|206848.1|206698.1|670
1640623500000|2021-12-27 16:45:00|206880|206730|206920.7|206770.7|206949.3|206799.3|206874.4|206724.4|677
1640623800000|2021-12-27 16:50:00|206922.9|206772.9|206882.7|206732.7|206923.7|206773.7|206817.7|206689.6|565
1640624100000|2021-12-27 16:55:00|206878.4|206728.4|206852|206702|206886.6|206736.6|206839.9|206689.9|460
1640624400000|2021-12-27 17:00:00|206854.7|206704.7|206902.7|206752.7|206915.8|206765.8|206846.4|206696.4|421
1640624700000|2021-12-27 17:05:00|206904.4|206754.4|207027.7|206877.7|207047.5|206897.5|206884.5|206734.5|563
1640625000000|2021-12-27 17:10:00|207027.6|206877.6|207017.8|206867.8|207043.3|206893.3|207008|206858|529
1640625300000|2021-12-27 17:15:00|207017.6|206867.6|207033.4|206883.4|207035.2|206885.2|206966.4|206816.4|711
1640625600000|2021-12-27 17:20:00|207029.7|206879.7|206966.2|206816.2|207033|206883|206958.5|206808.5|660
1640625900000|2021-12-27 17:25:00|206966.4|206816.4|206966.5|206816.5|206974|206824|206943.1|206793.1|486
1640626200000|2021-12-27 17:30:00|206966.7|206816.7|206927.3|206777.3|206995.7|206845.7|206920.7|206770.7|524
1640626500000|2021-12-27 17:35:00|206926.8|206776.8|206953.2|206803.2|206970.4|206820.4|206922|206772|437
1640626800000|2021-12-27 17:40:00|206949.8|206799.8|206946.7|206796.7|206964.8|206814.8|206930.9|206780.9|439
1640627100000|2021-12-27 17:45:00|206945.4|206795.4|207028.4|206878.4|207037.2|206887.2|206927.4|206777.4|570
1640627400000|2021-12-27 17:50:00|207028|206878|207084.2|206934.2|207103.8|206984.4|207025.6|206875.6|565
1640627700000|2021-12-27 17:55:00|207082.9|206932.9|207138.5|206988.5|207141.5|207010.4|207059.1|206922.7|587
1640628000000|2021-12-27 18:00:00|207145.4|206995.4|207142.8|206992.8|207148.3|206998.3|207081.2|206931.2|488
1640628300000|2021-12-27 18:05:00|207147.3|206997.3|207158.5|207008.5|207168.9|207054.6|207104.6|206979.1|584
1640628600000|2021-12-27 18:10:00|207157.5|207007.5|207155.7|207005.7|207167.3|207017.3|207122.8|206972.8|542
1640628900000|2021-12-27 18:15:00|207156|207006|207162.4|207012.4|207176|207026|207153.9|207003.9|459
1640629200000|2021-12-27 18:20:00|207161.5|207011.5|207138.4|206988.4|207169.7|207019.7|207123.2|206973.2|534
1640629500000|2021-12-27 18:25:00|207138.8|206988.8|207136.6|206986.6|207154.1|207027.5|207077.5|206972.5|437
1640629800000|2021-12-27 18:30:00|207136.2|206986.2|207237.9|207087.9|207242.2|207098.2|207130.7|206980.7|503
1640630100000|2021-12-27 18:35:00|207238|207088|207213.3|207063.3|207289.1|207158.7|207176.6|207059|609
1640630400000|2021-12-27 18:40:00|207213.4|207063.4|207254.1|207104.1|207259.7|207109.7|207203.6|207053.6|580
1640630700000|2021-12-27 18:45:00|207254.3|207104.3|207384.3|207234.3|207386.4|207236.4|207251.9|207101.9|681
1640631000000|2021-12-27 18:50:00|207387|207237|207339.7|207189.7|207399.6|207256.5|207306.5|207156.5|661
1640631300000|2021-12-27 18:55:00|207339.4|207189.4|207354.4|207204.4|207362.3|207212.3|207301.2|207151.2|523
1640631600000|2021-12-27 19:00:00|207359.9|207209.9|207377.8|207227.8|207389.2|207276|207280.5|207154.2|433
1640631900000|2021-12-27 19:05:00|207372|207222|207362|207212|207397|207247|207350.4|207200.4|359
1640632200000|2021-12-27 19:10:00|207364.8|207214.8|207344.1|207194.1|207378.6|207228.6|207343.3|207193.3|352
1640632500000|2021-12-27 19:15:00|207343.9|207193.9|207259.8|207109.8|207346.7|207201.2|207251.2|207108.3|551
1640632800000|2021-12-27 19:20:00|207262.4|207112.4|207177|207027|207275.8|207125.8|207150.6|207000.6|639
1640633100000|2021-12-27 19:25:00|207177.2|207027.2|207205|207055|207213|207063|207163|207013|587
1640633400000|2021-12-27 19:30:00|207203.9|207053.9|207209.9|207059.9|207221.9|207118.5|207163|207052.3|373
1640633700000|2021-12-27 19:35:00|207214.6|207064.6|207280.4|207130.4|207308|207158|207161.3|207059.5|443
1640634000000|2021-12-27 19:40:00|207279.9|207129.9|207279.5|207129.5|207284.5|207134.5|207230.5|207080.5|518
1640634300000|2021-12-27 19:45:00|207280.1|207130.1|207229.3|207079.3|207338.3|207188.3|207224.2|207074.2|617
1640634600000|2021-12-27 19:50:00|207227.2|207077.2|207291.2|207141.2|207317.4|207167.4|207221.1|207071.1|565
1640634900000|2021-12-27 19:55:00|207290.7|207140.7|207218.3|207068.3|207315.9|207165.9|207170.7|207065|755
1640635200000|2021-12-27 20:00:00|207218.8|207068.8|207192.7|207042.7|207224|207074|207107|207002.9|666
1640635500000|2021-12-27 20:05:00|207190.6|207040.6|207104.9|206954.9|207200.5|207050.5|207082.3|206932.3|648
1640635800000|2021-12-27 20:10:00|207105|206955|207093.1|206943.1|207141.1|206991.1|207065.2|206915.2|626
1640636100000|2021-12-27 20:15:00|207095|206945|207162.3|207012.3|207169.3|207019.3|207092.9|206942.9|650
1640636400000|2021-12-27 20:20:00|207162.4|207012.4|207249.1|207099.1|207253.8|207103.8|207157.3|207007.3|582
1640636700000|2021-12-27 20:25:00|207251.4|207101.4|207197.3|207047.3|207251.7|207101.7|207167.4|207017.4|459
1640637000000|2021-12-27 20:30:00|207197.6|207047.6|207203.5|207053.5|207203.9|207053.9|207178.6|207028.6|467
1640637300000|2021-12-27 20:35:00|207200.2|207050.2|207186.6|207036.6|207205.4|207055.4|207179.2|207029.2|447
1640637600000|2021-12-27 20:40:00|207187.4|207037.4|207083.8|206933.8|207199.6|207049.6|207065.1|206915.1|538
1640637900000|2021-12-27 20:45:00|207079.7|206929.7|207004.9|206854.9|207079.7|206929.7|206994|206844|511
1640638200000|2021-12-27 20:50:00|207004.8|206854.8|207018.2|206868.2|207031.1|206881.1|206996.5|206846.5|528
1640638500000|2021-12-27 20:55:00|207018.9|206868.9|207068|206918|207086.6|206936.6|207018|206868|629
1640638800000|2021-12-27 21:00:00|207062|206912|207022.9|206872.9|207074.3|206924.3|207000.3|206850.3|675
1640639100000|2021-12-27 21:05:00|207017.7|206867.7|207031.7|206881.7|207056|206906|207007.8|206857.8|584
1640639400000|2021-12-27 21:10:00|207030.8|206880.8|207022.1|206872.1|207040.2|206890.2|207017.5|206867.5|516
1640639700000|2021-12-27 21:15:00|207022.2|206872.2|206969.6|206819.6|207033.5|206883.5|206968.3|206818.3|476
1640640000000|2021-12-27 21:20:00|206969.3|206819.3|206967.3|206817.3|206984.7|206834.7|206963.8|206813.8|358
1640640300000|2021-12-27 21:25:00|206967|206817|207030.1|206880.1|207032.7|206882.7|206964.3|206814.3|409
1640640600000|2021-12-27 21:30:00|207031|206881|207028.7|206878.7|207037.9|206887.9|207017.6|206867.6|263
1640640900000|2021-12-27 21:35:00|207031.4|206881.4|207022.3|206872.3|207042.2|206892.2|206995.4|206845.4|285
1640641200000|2021-12-27 21:40:00|207022.9|206872.9|207025.8|206875.8|207047.4|206897.4|207007.6|206857.6|316
1640641500000|2021-12-27 21:45:00|207026.1|206876.1|207030.5|206880.5|207049|206899|207015.6|206865.6|319
1640641800000|2021-12-27 21:50:00|207025.5|206875.5|207023.5|206873.5|207042.5|206892.5|207003.2|206853.2|510
1640642100000|2021-12-27 21:55:00|207016.6|206866.6|207052.7|206755.7|207085.1|206892.9|206972.9|206716.3|572
1640642400000|2021-12-27 22:00:00|207034|206737|206987.7|206690.7|207034|206737|206957.6|206660.6|38
1640642700000|2021-12-27 22:05:00|206986.3|206689.3|206986.2|206689.2|207057.3|206760.3|206985.6|206688.6|60
1640643000000|2021-12-27 22:10:00|207056.8|206759.8|207060.1|206763.1|207104.9|206807.9|206940.5|206643.5|168
1640643300000|2021-12-27 22:15:00|207060|206763|206995.9|206698.9|207127|206830|206955.6|206658.6|298
1640643600000|2021-12-27 22:20:00|206980.2|206683.2|206984.3|206687.3|207054.9|206757.9|206975.8|206678.8|204
1640643900000|2021-12-27 22:25:00|206977.9|206680.9|207010.9|206713.9|207071.5|206774.5|206956.2|206659.2|137
1640644200000|2021-12-27 22:30:00|207029.9|206732.9|207080.9|206783.9|207137.6|206840.6|206979.6|206682.6|234
1640644500000|2021-12-27 22:35:00|207056|206759|207025.2|206728.2|207132|206835|206963.1|206666.1|148
1640644800000|2021-12-27 22:40:00|207028.1|206731.1|207058.2|206761.2|207141.3|206844.3|206948.1|206651.1|130
1640645100000|2021-12-27 22:45:00|207026.8|206729.8|206972.4|206675.4|207121.1|206824.1|206884.7|206587.7|133
1640645400000|2021-12-27 22:50:00|206970.9|206673.9|207010.8|206713.8|207114.5|206817.5|206940.6|206643.6|169
1640645700000|2021-12-27 22:55:00|207032.2|206735.2|207085.3|206788.3|207130.1|206833.1|206915|206618|150
1640646000000|2021-12-27 23:00:00|207069|206772|206985.4|206835.4|207078.8|206870.7|206969|206696.9|660
1640646300000|2021-12-27 23:05:00|206971.8|206821.8|206986.7|206836.7|206991.3|206841.3|206961.9|206811.9|350
1640646600000|2021-12-27 23:10:00|206986.8|206836.8|206998|206848|207004|206854|206954.9|206804.9|520
1640646900000|2021-12-27 23:15:00|206998.1|206848.1|207011.9|206861.9|207014.3|206864.3|206985.7|206835.7|382
1640647200000|2021-12-27 23:20:00|207009|206859|207005.3|206855.3|207029.3|206879.3|206990.5|206840.5|401
1640647500000|2021-12-27 23:25:00|207003.7|206853.7|207006.2|206856.2|207023.3|206873.3|206988.4|206838.4|332
1640647800000|2021-12-27 23:30:00|207006.3|206856.3|207014.8|206864.8|207014.8|206864.8|206990.4|206840.4|417
1640648100000|2021-12-27 23:35:00|207005.3|206855.3|207003.8|206853.8|207015.4|206865.4|206989.5|206839.5|282
1640648400000|2021-12-27 23:40:00|207004.8|206854.8|207025.3|206875.3|207040.5|206890.5|206995|206845|310
1640648700000|2021-12-27 23:45:00|207026.9|206876.9|207042.4|206892.4|207055.6|206905.6|207021|206871|286
1640649000000|2021-12-27 23:50:00|207043.8|206893.8|207055.4|206905.4|207059.2|206909.2|207036|206886|280
1640649300000|2021-12-27 23:55:00|207055.9|206905.9|207051.9|206901.9|207061.6|206911.6|207030.5|206880.5|260
1640649600000|2021-12-28 00:00:00|207053.1|206903.1|207052|206902|207060.2|206910.2|207016.9|206866.9|443
1640649900000|2021-12-28 00:05:00|207053.7|206903.7|207040.2|206890.2|207085.9|206912.8|207030|206835.5|559
1640650200000|2021-12-28 00:10:00|207041.3|206891.3|207049.2|206899.2|207059.1|206909.1|207022.9|206872.9|616
1640650500000|2021-12-28 00:15:00|207052|206902|207016.3|206866.3|207055.2|206905.2|207012.6|206862.6|616
1640650800000|2021-12-28 00:20:00|207017.7|206867.7|206967.6|206817.6|207027.9|206877.9|206960.5|206810.5|518
1640651100000|2021-12-28 00:25:00|206968.1|206818.1|207032.1|206882.1|207046.9|206896.9|206966.3|206816.3|392
1640651400000|2021-12-28 00:30:00|207035.3|206885.3|207040.2|206890.2|207069.2|206919.2|207031.4|206881.4|298
1640651700000|2021-12-28 00:35:00|207039.9|206889.9|207104.1|206954.1|207112.5|206962.5|207029.2|206879.2|430
1640652000000|2021-12-28 00:40:00|207100.3|206950.3|207098.2|206948.2|207127.6|206977.6|207079|206929|292
1640652300000|2021-12-28 00:45:00|207097.7|206947.7|207100.5|206950.5|207133.1|206983.1|207088|206938|339
1640652600000|2021-12-28 00:50:00|207104.7|206954.7|207107.1|206957.1|207130.7|206980.7|207075.3|206925.3|541
1640652900000|2021-12-28 00:55:00|207106|206956|207109.6|206959.6|207119.1|206969.1|207043.1|206893.1|574
1640653200000|2021-12-28 01:00:00|207100|206950|207194.1|207044.1|207233.6|207083.6|207088.1|206938.1|777
1640653500000|2021-12-28 01:05:00|207195.1|207045.1|207098.8|206948.8|207218.8|207068.8|207098.8|206948.8|715
1640653800000|2021-12-28 01:10:00|207098.6|206948.6|207104.4|206954.4|207128.5|206978.5|207084.7|206934.7|599
1640654100000|2021-12-28 01:15:00|207103.3|206953.3|207147.4|206997.4|207194.5|207013.1|207097.5|206882|466
1640654400000|2021-12-28 01:20:00|207152.4|207002.4|207173.1|207023.1|207199.6|207049.6|207147.3|206997.3|547
1640654700000|2021-12-28 01:25:00|207173.6|207023.6|207193.3|207043.3|207220|207070|207169.8|207019.8|608
1640655000000|2021-12-28 01:30:00|207193.2|207043.2|207202|207052|207210.9|207060.9|207186|207036|625
1640655300000|2021-12-28 01:35:00|207201|207051|207197.8|207047.8|207209.3|207059.3|207183.4|207033.4|612
1640655600000|2021-12-28 01:40:00|207198.9|207048.9|207240.1|207090.1|207246|207096|207193.6|207043.6|532
1640655900000|2021-12-28 01:45:00|207240.2|207090.2|207251.6|207101.6|207252.7|207102.7|207230.6|207080.6|479
1640656200000|2021-12-28 01:50:00|207245.7|207095.7|207240.5|207090.5|207260.3|207110.3|207232|207082|567
1640656500000|2021-12-28 01:55:00|207246.8|207096.8|207260.9|207110.9|207282.6|207132.6|207237.6|207087.6|659
1640656800000|2021-12-28 02:00:00|207273.6|207123.6|207274.1|207124.1|207290.5|207140.5|207260.4|207110.4|535
1640657100000|2021-12-28 02:05:00|207276|207126|207243.6|207093.6|207284.7|207134.7|207242.7|207092.7|594
1640657400000|2021-12-28 02:10:00|207241.6|207091.6|207257.5|207107.5|207274.8|207124.8|207222.4|207072.4|624
1640657700000|2021-12-28 02:15:00|207255.8|207105.8|207265.2|207115.2|207290.5|207140.5|207248.9|207098.9|501
1640658000000|2021-12-28 02:20:00|207265.8|207115.8|207269.6|207119.6|207283.9|207133.9|207260.2|207110.2|351
1640658300000|2021-12-28 02:25:00|207271.3|207121.3|207271.4|207121.4|207290.5|207140.5|207252.5|207102.5|263
1640658600000|2021-12-28 02:30:00|207272.1|207122.1|207254.6|207104.6|207287.6|207137.6|207235.6|207085.6|344
1640658900000|2021-12-28 02:35:00|207258.7|207108.7|207241.8|207091.8|207300.3|207150.3|207225.9|207075.9|344
1640659200000|2021-12-28 02:40:00|207241.4|207091.4|207195.6|207045.6|207249.5|207099.5|207181|207031|418
1640659500000|2021-12-28 02:45:00|207196.1|207046.1|207208.1|207058.1|207218.8|207068.8|207174.7|207024.7|423
1640659800000|2021-12-28 02:50:00|207210.2|207060.2|207201.8|207051.8|207216.3|207066.3|207188|207038|485
1640660100000|2021-12-28 02:55:00|207201.5|207051.5|207221.4|207071.4|207245|207095|207192.6|207042.6|502
1640660400000|2021-12-28 03:00:00|207222.6|207072.6|207265.6|207115.6|207282.9|207132.9|207217.2|207067.2|391
1640660700000|2021-12-28 03:05:00|207266.2|207116.2|207284.1|207134.1|207306.6|207156.6|207257.1|207107.1|382
1640661000000|2021-12-28 03:10:00|207283.1|207133.1|207284.1|207134.1|207317.2|207167.2|207281.7|207131.7|374
1640661300000|2021-12-28 03:15:00|207284.2|207134.2|207299.5|207149.5|207313.4|207163.4|207283|207133|474
1640661600000|2021-12-28 03:20:00|207300.6|207150.6|207295.2|207145.2|207306.8|207156.8|207285.4|207135.4|394
1640661900000|2021-12-28 03:25:00|207295.6|207145.6|207284.4|207134.4|207300.9|207150.9|207257.6|207107.6|275
1640662200000|2021-12-28 03:30:00|207284.5|207134.5|207279.3|207129.3|207332.3|207156.4|207263.4|207076.5|320
1640662500000|2021-12-28 03:35:00|207276.7|207126.7|207247.2|207097.2|207302.2|207152.2|207247.2|207097.2|222
1640662800000|2021-12-28 03:40:00|207253.7|207103.7|207263.4|207113.4|207274.5|207124.5|207238.8|207088.8|413
1640663100000|2021-12-28 03:45:00|207263.9|207113.9|207201.2|207051.2|207277.3|207127.3|207186.1|207036.1|476
1640663400000|2021-12-28 03:50:00|207201|207051|207223.3|207073.3|207233.5|207083.5|207190.6|207040.6|402
1640663700000|2021-12-28 03:55:00|207224.2|207074.2|207218.7|207068.7|207234|207084|207194.5|207044.5|374
1640664000000|2021-12-28 04:00:00|207218.6|207068.6|207190.5|207040.5|207230.5|207080.5|207180.8|207030.8|411
1640664300000|2021-12-28 04:05:00|207190.4|207040.4|207185.9|207035.9|207203.6|207053.6|207183|207033|419
1640664600000|2021-12-28 04:10:00|207186|207036|207192.8|207042.8|207225.1|207075.1|207184|207034|376
1640664900000|2021-12-28 04:15:00|207193.8|207043.8|207199.8|207049.8|207222.7|207072.7|207183.9|207033.9|381
1640665200000|2021-12-28 04:20:00|207200.9|207050.9|207206.1|207056.1|207215.9|207065.9|207188.2|207038.2|251
1640665500000|2021-12-28 04:25:00|207201.9|207051.9|207190.5|207040.5|207214|207064|207176.1|207026.1|339
1640665800000|2021-12-28 04:30:00|207190.3|207040.3|207182.4|207032.4|207207.4|207057.4|207176.5|207026.5|307
1640666100000|2021-12-28 04:35:00|207192.5|207042.5|207186.7|207036.7|207199.7|207049.7|207182.4|207032.4|349
1640666400000|2021-12-28 04:40:00|207184.9|207034.9|207194.5|207044.5|207211.1|207061.1|207175.9|207025.9|338
1640666700000|2021-12-28 04:45:00|207198.1|207048.1|207198.9|207048.9|207222.7|207072.7|207190|207040|421
1640667000000|2021-12-28 04:50:00|207196.1|207046.1|207182.7|207032.7|207227.7|207077.7|207182.7|207032.7|264
1640667300000|2021-12-28 04:55:00|207185.7|207035.7|207194.6|207044.6|207219.8|207069.8|207171.7|207021.7|309
1640667600000|2021-12-28 05:00:00|207193.2|207043.2|207205.7|207055.7|207224.6|207074.6|207182.9|207032.9|302
1640667900000|2021-12-28 05:05:00|207206.7|207056.7|207180.9|207030.9|207210.8|207060.8|207173|207023|318
1640668200000|2021-12-28 05:10:00|207180.6|207030.6|207168.8|207018.8|207195.5|207045.5|207157.8|207007.8|438
1640668500000|2021-12-28 05:15:00|207169.9|207019.9|207175.7|207025.7|207183.4|207033.4|207158.7|207008.7|340
1640668800000|2021-12-28 05:20:00|207174.1|207024.1|207173.8|207023.8|207186.8|207036.8|207151.8|207001.8|337
1640669100000|2021-12-28 05:25:00|207169.4|207019.4|207189.4|207039.4|207205.6|207055.6|207163.4|207013.4|295
1640669400000|2021-12-28 05:30:00|207188.4|207038.4|207251.1|207101.1|207261.8|207111.8|207173.7|207023.7|361
1640669700000|2021-12-28 05:35:00|207251.4|207101.4|207247.6|207097.6|207262.4|207112.4|207240.5|207090.5|458
1640670000000|2021-12-28 05:40:00|207248.6|207098.6|207249.6|207099.6|207308|207116.1|207237.4|207033|360
1640670300000|2021-12-28 05:45:00|207247.5|207097.5|207231.1|207081.1|207264.5|207114.5|207220.3|207070.3|543
1640670600000|2021-12-28 05:50:00|207235.3|207085.3|207246.1|207096.1|207254|207104|207227.3|207077.3|393
1640670900000|2021-12-28 05:55:00|207246.5|207096.5|207208.3|207058.3|207247.1|207097.1|207201|207051|515
1640671200000|2021-12-28 06:00:00|207205.4|207055.4|207193.5|207043.5|207244.3|207094.3|207190.9|207040.9|660
1640671500000|2021-12-28 06:05:00|207194.8|207044.8|207201.9|207051.9|207213.2|207063.2|207184.7|207034.7|524
1640671800000|2021-12-28 06:10:00|207201.7|207051.7|207232.3|207082.3|207245.4|207095.4|207196.1|207046.1|447
1640672100000|2021-12-28 06:15:00|207230.5|207080.5|207223.2|207073.2|207253.3|207103.3|207196.6|207046.6|473
1640672400000|2021-12-28 06:20:00|207226.3|207076.3|207213.8|207063.8|207240.9|207090.9|207179.9|207029.9|596
1640672700000|2021-12-28 06:25:00|207215.3|207065.3|207176.5|207026.5|207270|207081.5|207166|207011.1|571
1640673000000|2021-12-28 06:30:00|207176.7|207026.7|207078|206928|207180.1|207030.1|207042.8|206892.8|552
1640673300000|2021-12-28 06:35:00|207078.5|206928.5|207114.5|206964.5|207116.8|206966.8|207053|206903|608
1640673600000|2021-12-28 06:40:00|207114.6|206964.6|207157.5|207007.5|207159|207009|207105.2|206955.2|564
1640673900000|2021-12-28 06:45:00|207158|207008|207165.9|207015.9|207174.1|207024.1|207156.6|207006.6|579
1640674200000|2021-12-28 06:50:00|207167.3|207017.3|207181.8|207031.8|207182.8|207032.8|207159|207009|488
1640674500000|2021-12-28 06:55:00|207180|207030|207159.7|207009.7|207218.3|207068.3|207152.5|207002.5|552
1640674800000|2021-12-28 07:00:00|207158.7|207008.7|207165.8|207015.8|207182.6|207032.6|207142.3|206992.3|669
1640675100000|2021-12-28 07:05:00|207166.7|207016.7|207135.6|206985.6|207178.8|207028.8|207130.5|206980.5|567
1640675400000|2021-12-28 07:10:00|207136.3|206986.3|207023.8|206873.8|207138.9|206988.9|207020.5|206870.5|494
1640675700000|2021-12-28 07:15:00|207023.7|206873.7|207056.4|206906.4|207066.2|206916.2|207019.2|206869.2|549
1640676000000|2021-12-28 07:20:00|207056.2|206906.2|207093|206943|207135.8|206985.8|207055.2|206905.2|620
1640676300000|2021-12-28 07:25:00|207087.5|206937.5|207087.9|206937.9|207102.9|206952.9|207072.4|206922.4|646
1640676600000|2021-12-28 07:30:00|207087.4|206937.4|207169.2|207019.2|207175.6|207025.6|207081.5|206931.5|623
1640676900000|2021-12-28 07:35:00|207170.1|207020.1|207133.8|206983.8|207172|207022|207108.2|206958.2|682
1640677200000|2021-12-28 07:40:00|207134.2|206984.2|207163.1|207013.1|207176.7|207026.7|207127.9|206977.9|603
1640677500000|2021-12-28 07:45:00|207160.7|207010.7|207172.5|207022.5|207207|207057|207143|206993|662
1640677800000|2021-12-28 07:50:00|207170.5|207020.5|207169.9|207019.9|207209.8|207059.8|207143.4|206993.4|602
1640678100000|2021-12-28 07:55:00|207169.7|207019.7|207150.2|207000.2|207203.1|207053.1|207146|206996|721
1640678400000|2021-12-28 08:00:00|207152.3|207002.3|207076.7|206926.7|207167.2|207017.2|207054.1|206904.1|739
1640678700000|2021-12-28 08:05:00|207075.7|206925.7|206978|206828|207095.4|206945.4|206978|206828|684
1640679000000|2021-12-28 08:10:00|206977.8|206827.8|206954.1|206804.1|207008.8|206858.8|206929.3|206779.3|722
1640679300000|2021-12-28 08:15:00|206951.9|206801.9|206952.6|206802.6|207006.4|206856.4|206942.2|206792.2|756
1640679600000|2021-12-28 08:20:00|206952.7|206802.7|206948|206798|206965.3|206815.3|206908.8|206758.8|775
1640679900000|2021-12-28 08:25:00|206946.6|206796.6|206953.6|206803.6|206966.1|206816.1|206925.4|206775.4|801
1640680200000|2021-12-28 08:30:00|206953.7|206803.7|206971.8|206821.8|206993.5|206843.5|206937.8|206787.8|758
1640680500000|2021-12-28 08:35:00|206950|206800|207014.9|206864.9|207023.7|206873.7|206948.4|206798.4|856
1640680800000|2021-12-28 08:40:00|207014.8|206864.8|206986.9|206836.9|207031.4|206881.4|206968.9|206818.9|906
1640681100000|2021-12-28 08:45:00|206989|206839|206938.9|206788.9|206992.8|206842.8|206916.5|206766.5|882
1640681400000|2021-12-28 08:50:00|206942.2|206792.2|207008.9|206858.9|207056.2|206906.2|206927.8|206777.8|692
1640681700000|2021-12-28 08:55:00|207000.2|206850.2|206926|206776|207012.1|206862.1|206911.6|206761.6|834
1640682000000|2021-12-28 09:00:00|206923.1|206773.1|206996.1|206846.1|207003.7|206853.7|206920.8|206770.8|819
1640682300000|2021-12-28 09:05:00|206994.2|206844.2|207035.8|206885.8|207044.4|206894.4|206983.4|206833.4|700
1640682600000|2021-12-28 09:10:00|207035.1|206885.1|206922.9|206772.9|207046|206896|206914.2|206764.2|690
1640682900000|2021-12-28 09:15:00|206922|206772|206909.9|206759.9|206959.2|206809.2|206907.9|206757.9|642
1640683200000|2021-12-28 09:20:00|206909.8|206759.8|206886.6|206736.6|206938|206788|206882.5|206732.5|792
1640683500000|2021-12-28 09:25:00|206885.8|206735.8|206872.2|206722.2|206923.7|206773.7|206842.8|206692.8|766
1640683800000|2021-12-28 09:30:00|206872.6|206722.6|206790.5|206640.5|206883.2|206733.2|206780.1|206630.1|694
1640684100000|2021-12-28 09:35:00|206790.3|206640.3|206785.7|206635.7|206838.5|206688.5|206778.7|206628.7|668
1640684400000|2021-12-28 09:40:00|206785.6|206635.6|206789.9|206639.9|206824.6|206674.6|206767.5|206617.5|735
1640684700000|2021-12-28 09:45:00|206792.4|206642.4|206790.2|206640.2|206798|206648|206771.3|206621.3|571
1640685000000|2021-12-28 09:50:00|206790.5|206640.5|206769.6|206619.6|206791.8|206641.8|206759|206609|284
1640685300000|2021-12-28 09:55:00|206706.8|206556.8|206724.4|206574.4|206730.9|206580.9|206632.7|206482.7|684
1640685600000|2021-12-28 10:00:00|206728.7|206578.7|206785.8|206635.8|206793.1|206643.1|206728|206578|746
1640685900000|2021-12-28 10:05:00|206786|206636|206760.7|206610.7|206791.9|206641.9|206734.5|206584.5|760
1640686200000|2021-12-28 10:10:00|206761.3|206611.3|206796.5|206646.5|206807.2|206657.2|206759.5|206609.5|681
1640686500000|2021-12-28 10:15:00|206795.5|206645.5|206825|206675|206828.9|206678.9|206785.4|206635.4|749
1640686800000|2021-12-28 10:20:00|206825.2|206675.2|206854.6|206704.6|206894|206744|206820.6|206670.6|648
1640687100000|2021-12-28 10:25:00|206854.4|206704.4|206921.9|206771.9|206929.5|206779.5|206851.8|206701.8|686
1640687400000|2021-12-28 10:30:00|206922.1|206772.1|206912.1|206762.1|206947.6|206797.6|206890.2|206740.2|719
1640687700000|2021-12-28 10:35:00|206913.4|206763.4|206921.9|206771.9|206970.9|206820.9|206896.1|206746.1|856
1640688000000|2021-12-28 10:40:00|206909.3|206759.3|206964.4|206814.4|206977.2|206827.2|206900.9|206750.9|628
1640688300000|2021-12-28 10:45:00|206963.8|206813.8|206975.3|206825.3|206981.4|206831.4|206961.7|206811.7|380
1640688600000|2021-12-28 10:50:00|206973.7|206823.7|207140.5|206990.5|207150.2|207000.2|206971.1|206821.1|658
1640688900000|2021-12-28 10:55:00|207142.9|206992.9|207114.5|206964.5|207145.7|206995.7|207097.5|206947.5|672
1640689200000|2021-12-28 11:00:00|207114.1|206964.1|207097.7|206947.7|207163.6|207013.6|207091.8|206941.8|780
1640689500000|2021-12-28 11:05:00|207098.6|206948.6|206922.9|206772.9|207107.8|206957.8|206920.3|206770.3|723
1640689800000|2021-12-28 11:10:00|206922.5|206772.5|206818.3|206668.3|206930.6|206780.6|206786.7|206636.7|667
1640690100000|2021-12-28 11:15:00|206817.7|206667.7|206753.7|206603.7|206818.4|206668.4|206722.3|206572.3|597
1640690400000|2021-12-28 11:20:00|206753.8|206603.8|206794.9|206644.9|206800.2|206650.2|206749|206599|586
1640690700000|2021-12-28 11:25:00|206795.2|206645.2|206805|206655|206823.6|206673.6|206790.6|206640.6|692
1640691000000|2021-12-28 11:30:00|206805.8|206655.8|206811.9|206661.9|206824.2|206674.2|206775.9|206625.9|649
1640691300000|2021-12-28 11:35:00|206811.8|206661.8|206915.6|206765.6|206933.1|206783.1|206805.6|206655.6|676
1640691600000|2021-12-28 11:40:00|206915.2|206765.2|206891.9|206741.9|206926.6|206776.6|206881.5|206731.5|718
1640691900000|2021-12-28 11:45:00|206891.6|206741.6|206922.2|206772.2|206924.5|206774.5|206872.2|206722.2|656
1640692200000|2021-12-28 11:50:00|206922.7|206772.7|206968.2|206818.2|206976.7|206826.7|206904.6|206754.6|806
1640692500000|2021-12-28 11:55:00|206966.2|206816.2|206847.2|206697.2|206969|206819|206843.7|206693.7|608
1640692800000|2021-12-28 12:00:00|206845.9|206695.9|206964.7|206814.7|206979.5|206829.5|206837.3|206687.3|841
1640693100000|2021-12-28 12:05:00|206965|206815|207031.2|206881.2|207038.6|206888.6|206962.6|206812.6|663
1640693400000|2021-12-28 12:10:00|207029.5|206879.5|207034.8|206884.8|207052.7|206902.7|207017.6|206867.6|603
1640693700000|2021-12-28 12:15:00|207034.1|206884.1|206994.3|206844.3|207069.2|206919.2|206979.9|206829.9|731
1640694000000|2021-12-28 12:20:00|206994.4|206844.4|207000.9|206850.9|207017.9|206867.9|206987.6|206837.6|580
1640694300000|2021-12-28 12:25:00|207002.2|206852.2|206996.4|206846.4|207005.8|206855.8|206988.8|206838.8|591
1640694600000|2021-12-28 12:30:00|206998.1|206848.1|206991.4|206841.4|207003.8|206853.8|206937.7|206787.7|501
1640694900000|2021-12-28 12:35:00|206989.4|206839.4|206916.6|206766.6|206991|206841|206883.1|206733.1|620
1640695200000|2021-12-28 12:40:00|206917.7|206767.7|206831.5|206681.5|206917.8|206767.8|206825|206675|856
1640695500000|2021-12-28 12:45:00|206831.7|206681.7|206967.9|206817.9|206971|206821|206829|206679|831
1640695800000|2021-12-28 12:50:00|206967.8|206817.8|206987.4|206837.4|206999.1|206849.1|206960.4|206810.4|625
1640696100000|2021-12-28 12:55:00|206987.9|206837.9|207098.6|206948.6|207104|206974.2|206985.7|206835.7|704
1640696400000|2021-12-28 13:00:00|207105.1|206955.1|206868.2|206718.2|207108|206958.9|206866|206716|611
1640696700000|2021-12-28 13:05:00|206867.8|206717.8|206773.4|206623.4|206902.9|206752.9|206723.3|206618.4|561
1640697000000|2021-12-28 13:10:00|206773.2|206623.2|206648.3|206498.3|206789.5|206639.5|206587.1|206486.5|669
1640697300000|2021-12-28 13:15:00|206647.5|206497.5|206670.2|206520.2|206685.9|206586.5|206636.5|206489.7|605
1640697600000|2021-12-28 13:20:00|206663.9|206513.9|206572.7|206422.7|206663.9|206547.9|206508.2|206392|652
1640697900000|2021-12-28 13:25:00|206572.8|206422.8|206494.4|206344.4|206596.3|206446.3|206464.2|206314.2|677
1640698200000|2021-12-28 13:30:00|206494.8|206344.8|206419.7|206269.7|206494.8|206344.8|206391|206241|643
1640698500000|2021-12-28 13:35:00|206420.6|206270.6|206241.3|206091.3|206442.5|206292.5|206194.8|206044.8|759
1640698800000|2021-12-28 13:40:00|206242.7|206092.7|206135.9|205985.9|206251.7|206101.7|206135.9|205985.9|708
1640699100000|2021-12-28 13:45:00|206135.4|205985.4|206093.8|205943.8|206170.8|206020.8|206025.9|205875.9|690
1640699400000|2021-12-28 13:50:00|206094.7|205944.7|205933.1|205783.1|206094.7|205944.7|205933.1|205783.1|674
1640699700000|2021-12-28 13:55:00|205933.5|205783.5|205953.3|205803.3|206022|205872|205842|205692|817
1640700000000|2021-12-28 14:00:00|205955.6|205805.6|206005.6|205855.6|206130.8|205980.8|205952|205802|901
1640700300000|2021-12-28 14:05:00|206003.7|205853.7|206070|205920|206123.1|205973.1|205944.1|205794.1|703
1640700600000|2021-12-28 14:10:00|206071.7|205921.7|206058.7|205908.7|206106.9|205956.9|205935.7|205785.7|776
1640700900000|2021-12-28 14:15:00|206059.8|205909.8|205975.7|205825.7|206166.9|206016.9|205972.4|205822.4|834
1640701200000|2021-12-28 14:20:00|205979.9|205829.9|205945.6|205795.6|206031.3|205881.3|205901.4|205786.6|872
1640701500000|2021-12-28 14:25:00|205948.9|205798.9|205934.2|205784.2|205999.8|205849.8|205918.7|205768.7|841
1640701800000|2021-12-28 14:30:00|205925.9|205775.9|205939.7|205789.7|206023.1|205873.1|205882|205732|949
1640702100000|2021-12-28 14:35:00|205940.3|205790.3|205986.9|205836.9|206022.2|205872.2|205827|205719|804
1640702400000|2021-12-28 14:40:00|205986.8|205836.8|205811.8|205661.8|205986.8|205836.8|205721.7|205571.7|947
1640702700000|2021-12-28 14:45:00|205814.4|205664.4|205823.7|205673.7|205892.5|205762.1|205763.9|205636.6|887
1640703000000|2021-12-28 14:50:00|205823.3|205673.3|205822.3|205672.3|205868.7|205724.3|205774.3|205660.9|854
1640703300000|2021-12-28 14:55:00|205819.9|205669.9|205822.5|205672.5|205826.3|205676.3|205709.1|205559.1|974
1640703600000|2021-12-28 15:00:00|205819.5|205669.5|205793.3|205643.3|205896.7|205746.7|205773.1|205623.1|973
1640703900000|2021-12-28 15:05:00|205794.2|205644.2|206009.6|205859.6|206048.1|205898.1|205737.6|205620.4|866
1640704200000|2021-12-28 15:10:00|206008.9|205858.9|206034.5|205884.5|206054.3|205904.3|205905.8|205803.2|807
1640704500000|2021-12-28 15:15:00|206035.6|205885.6|205994.9|205844.9|206039.4|205889.4|205954.1|205804.1|818
1640704800000|2021-12-28 15:20:00|205994.1|205844.1|205957.8|205807.8|206046.8|205918.2|205861.5|205753.2|728
1640705100000|2021-12-28 15:25:00|205957.9|205807.9|206000.7|205850.7|206009.3|205906.6|205889.7|205785.7|680
1640705400000|2021-12-28 15:30:00|205997.2|205847.2|205742.4|205592.4|206017.7|205867.7|205736.1|205586.1|737
1640705700000|2021-12-28 15:35:00|205742.5|205592.5|205935.1|205785.1|205946.7|205796.7|205738.5|205588.5|916
1640706000000|2021-12-28 15:40:00|205934.8|205784.8|205790|205640|205935.1|205785.1|205755.6|205635.9|702
1640706300000|2021-12-28 15:45:00|205790.2|205640.2|205920.8|205770.8|205960.9|205843.2|205747.3|205639.2|697
1640706600000|2021-12-28 15:50:00|205921.2|205771.2|205766.3|205616.3|205926.8|205776.8|205759.2|205609.2|715
1640706900000|2021-12-28 15:55:00|205769.3|205619.3|205926.2|205776.2|206006.6|205856.6|205762.6|205612.6|970
1640707200000|2021-12-28 16:00:00|205928.3|205778.3|205998.2|205848.2|206045.8|205895.8|205906.8|205762.8|882
1640707500000|2021-12-28 16:05:00|205998.7|205848.7|206002.7|205852.7|206054.7|205904.7|205971.8|205821.8|681
1640707800000|2021-12-28 16:10:00|206002.8|205852.8|205954.8|205804.8|206014.8|205864.8|205949.2|205799.2|648
1640708100000|2021-12-28 16:15:00|205955.3|205805.3|205882.5|205732.5|205968.9|205818.9|205873.7|205723.7|770
1640708400000|2021-12-28 16:20:00|205882.6|205732.6|205777.9|205627.9|205883|205733|205761.9|205611.9|747
1640708700000|2021-12-28 16:25:00|205775|205625|205778.9|205628.9|205898.1|205748.1|205718.5|205612.3|817
1640709000000|2021-12-28 16:30:00|205779.4|205629.4|205843.9|205693.9|205878.7|205728.7|205776.3|205626.3|713
1640709300000|2021-12-28 16:35:00|205843.4|205693.4|205807.1|205657.1|205872.2|205722.2|205787.8|205637.8|698
1640709600000|2021-12-28 16:40:00|205806.1|205656.1|205792|205642|205814|205664|205743|205593|740
1640709900000|2021-12-28 16:45:00|205792.2|205642.2|205843.2|205693.2|205846.8|205696.8|205741.7|205591.7|729
1640710200000|2021-12-28 16:50:00|205843.5|205693.5|205880.6|205730.6|205936.2|205786.2|205812.6|205662.6|702
1640710500000|2021-12-28 16:55:00|205881.9|205731.9|205925.1|205775.1|205934.2|205784.2|205881.9|205731.9|674
1640710800000|2021-12-28 17:00:00|205925.7|205775.7|205840.3|205690.3|205930.1|205780.1|205830.1|205680.1|497
1640711100000|2021-12-28 17:05:00|205841.3|205691.3|205919.2|205769.2|205946.7|205796.7|205836.8|205686.8|661
1640711400000|2021-12-28 17:10:00|205918.3|205768.3|205941.4|205791.4|205950.4|205800.4|205875.5|205725.5|534
1640711700000|2021-12-28 17:15:00|205943.7|205793.7|205884.4|205734.4|205954.3|205827.1|205866.6|205734.1|685
1640712000000|2021-12-28 17:20:00|205885.3|205735.3|205817.7|205667.7|205889.1|205739.1|205775.1|205640.8|677
1640712300000|2021-12-28 17:25:00|205816.7|205666.7|205734.2|205584.2|205820.1|205710.3|205689.3|205541.2|609
1640712600000|2021-12-28 17:30:00|205735.1|205585.1|205804.9|205654.9|205816.8|205666.8|205650.8|205542.8|727
1640712900000|2021-12-28 17:35:00|205804.6|205654.6|205786.8|205636.8|205832.6|205682.6|205739.1|205589.1|676
1640713200000|2021-12-28 17:40:00|205787.6|205637.6|205837.6|205687.6|205840.6|205724.4|205759.5|205609.5|666
1640713500000|2021-12-28 17:45:00|205838.6|205688.6|205871.2|205721.2|205898.6|205748.6|205835.7|205685.7|614
1640713800000|2021-12-28 17:50:00|205871.1|205721.1|205955|205805|205962.7|205812.7|205801.8|205651.8|743
1640714100000|2021-12-28 17:55:00|205956.7|205806.7|205978.5|205828.5|206049|205899|205951.3|205801.3|667
1640714400000|2021-12-28 18:00:00|205975.9|205825.9|206103.4|205953.4|206109|205998.2|205973.5|205823.5|757
1640714700000|2021-12-28 18:05:00|206106.1|205956.1|206103.4|205953.4|206156.4|206041.8|206084.5|205942.8|669
1640715000000|2021-12-28 18:10:00|206109.1|205959.1|206200.6|206050.6|206213.6|206063.6|206104.9|205954.9|779
1640715300000|2021-12-28 18:15:00|206201.3|206051.3|206226|206076|206230.5|206080.5|206125.3|205998.7|656
1640715600000|2021-12-28 18:20:00|206226.7|206076.7|206303.2|206153.2|206354.6|206204.6|206212.6|206062.6|550
1640715900000|2021-12-28 18:25:00|206304.5|206154.5|206310.4|206160.4|206349.5|206247.3|206285.8|206135.8|616
1640716200000|2021-12-28 18:30:00|206306.7|206156.7|206272|206122|206321.3|206209.8|206242.6|206092.6|570
1640716500000|2021-12-28 18:35:00|206272.7|206122.7|206330.2|206180.2|206340.1|206208.5|206252|206117.8|564
1640716800000|2021-12-28 18:40:00|206330.7|206180.7|206399.6|206249.6|206410.8|206260.8|206325.3|206175.3|596
1640717100000|2021-12-28 18:45:00|206399.3|206249.3|206450.5|206300.5|206486.8|206336.8|206397.5|206247.5|536
1640717400000|2021-12-28 18:50:00|206449.8|206299.8|206494.3|206344.3|206545.1|206395.1|206447.9|206297.9|633
1640717700000|2021-12-28 18:55:00|206495.1|206345.1|206583.5|206433.5|206677.2|206527.2|206492|206342|746
1640718000000|2021-12-28 19:00:00|206583.4|206433.4|206675.6|206525.6|206694.5|206544.5|206524.2|206419.6|719
1640718300000|2021-12-28 19:05:00|206674.6|206524.6|206804.2|206654.2|206812.6|206688.2|206664.9|206514.9|562
1640718600000|2021-12-28 19:10:00|206804.1|206654.1|206708.8|206558.8|206807|206657|206640.8|206490.8|695
1640718900000|2021-12-28 19:15:00|206707.8|206557.8|206752.5|206602.5|206759.1|206609.1|206631|206496.8|717
1640719200000|2021-12-28 19:20:00|206752.9|206602.9|206718.7|206568.7|206760.8|206610.8|206616.5|206513.1|711
1640719500000|2021-12-28 19:25:00|206714|206564|206847.8|206697.8|206933.7|206783.7|206711.8|206561.8|805
1640719800000|2021-12-28 19:30:00|206855.4|206705.4|206840.4|206690.4|206864.2|206714.2|206828.8|206678.8|620
1640720100000|2021-12-28 19:35:00|206841.4|206691.4|206925|206775|206970.5|206820.5|206827.9|206677.9|552
1640720400000|2021-12-28 19:40:00|206928.7|206778.7|206957.5|206807.5|206960|206810|206831.4|206727.5|523
1640720700000|2021-12-28 19:45:00|206958.8|206808.8|206792.7|206642.7|206965.6|206815.6|206777.8|206627.8|680
1640721000000|2021-12-28 19:50:00|206791.7|206641.7|206798.5|206648.5|206825.8|206675.8|206766|206616|791
1640721300000|2021-12-28 19:55:00|206797.8|206647.8|206861.2|206711.2|206862|206712|206714.5|206564.5|891
1640721600000|2021-12-28 20:00:00|206861.9|206711.9|206840.3|206690.3|206923.8|206773.8|206820.9|206670.9|766
1640721900000|2021-12-28 20:05:00|206837.6|206687.6|206837.4|206687.4|206875.6|206725.6|206824.2|206674.2|568
1640722200000|2021-12-28 20:10:00|206835.9|206685.9|206849|206699|206853.4|206703.4|206821.7|206671.7|513
1640722500000|2021-12-28 20:15:00|206849.1|206699.1|206747.3|206597.3|206863.4|206713.4|206744.5|206594.5|513
1640722800000|2021-12-28 20:20:00|206743|206593|206798.7|206648.7|206808.5|206658.5|206680.4|206545.8|545
1640723100000|2021-12-28 20:25:00|206798.6|206648.6|206808.7|206658.7|206814.4|206664.4|206764.3|206614.3|405
1640723400000|2021-12-28 20:30:00|206806|206656|206757.4|206607.4|206807.7|206657.7|206747.4|206597.4|507
1640723700000|2021-12-28 20:35:00|206758|206608|206708.8|206558.8|206768.8|206618.8|206696|206546|701
1640724000000|2021-12-28 20:40:00|206709.3|206559.3|206711.9|206561.9|206718.2|206568.2|206690.8|206540.8|647
1640724300000|2021-12-28 20:45:00|206711.7|206561.7|206772.6|206622.6|206783.9|206633.9|206686.4|206536.4|772
1640724600000|2021-12-28 20:50:00|206777.4|206627.4|206704.6|206554.6|206894.7|206744.7|206684.1|206534.1|838
1640724900000|2021-12-28 20:55:00|206704.2|206554.2|206720.2|206570.2|206764.1|206614.1|206679.4|206529.4|773
1640725200000|2021-12-28 21:00:00|206721.6|206571.6|206654.9|206504.9|206721.6|206571.6|206623.8|206473.8|769
1640725500000|2021-12-28 21:05:00|206655.4|206505.4|206667.2|206517.2|206674.3|206524.3|206642.5|206492.5|693
1640725800000|2021-12-28 21:10:00|206670.7|206520.7|206645.6|206495.6|206676.1|206526.1|206633.8|206483.8|478
1640726100000|2021-12-28 21:15:00|206645.2|206495.2|206709.4|206559.4|206729.3|206579.3|206645.1|206495.1|397
1640726400000|2021-12-28 21:20:00|206709.7|206559.7|206639.7|206489.7|206724.8|206574.8|206637.5|206487.5|472
1640726700000|2021-12-28 21:25:00|206638.2|206488.2|206634.2|206484.2|206642.4|206492.4|206571.7|206421.7|533
1640727000000|2021-12-28 21:30:00|206632.9|206482.9|206662.5|206512.5|206664.7|206514.7|206631.2|206481.2|422
1640727300000|2021-12-28 21:35:00|206660.5|206510.5|206714.2|206564.2|206727.7|206577.7|206658.2|206508.2|330
1640727600000|2021-12-28 21:40:00|206707|206557|206574.9|206424.9|206724.2|206574.2|206570.7|206420.7|344
1640727900000|2021-12-28 21:45:00|206574.7|206424.7|206618.7|206468.7|206623.2|206473.2|206567.7|206417.7|434
1640728200000|2021-12-28 21:50:00|206617.5|206467.5|206624.7|206474.7|206625.1|206475.1|206602.7|206452.7|331
1640728500000|2021-12-28 21:55:00|206612.5|206462.5|206637.1|206340.1|206714.1|206489.7|206577.8|206280.8|347
1640728800000|2021-12-28 22:00:00|206675.9|206378.9|206872.4|206575.4|206875.2|206578.2|206614.7|206317.7|77
1640729100000|2021-12-28 22:05:00|206863.1|206566.1|206842.4|206545.4|206882.7|206585.7|206795.5|206498.5|247
1640729400000|2021-12-28 22:10:00|206801.4|206504.4|206912.8|206615.8|206927.5|206630.5|206801.4|206504.4|276
1640729700000|2021-12-28 22:15:00|206903.9|206606.9|206904.5|206607.5|206920.8|206623.8|206853.2|206556.2|274
1640730000000|2021-12-28 22:20:00|206900.9|206603.9|206891.1|206594.1|206930.3|206633.3|206858.6|206561.6|155
1640730300000|2021-12-28 22:25:00|206897.5|206600.5|206943.5|206646.5|206943.5|206646.5|206808.4|206511.4|89
1640730600000|2021-12-28 22:30:00|206937.9|206640.9|206881.7|206584.7|206937.9|206640.9|206821.2|206524.2|260
1640730900000|2021-12-28 22:35:00|206874|206577|206891.3|206594.3|206924.1|206627.1|206804.3|206507.3|153
1640731200000|2021-12-28 22:40:00|206892.5|206595.5|206825.8|206528.8|206906.4|206609.4|206825.8|206528.8|81
1640731500000|2021-12-28 22:45:00|206895.1|206598.1|206823|206526|206897.9|206600.9|206750.3|206453.3|316
1640731800000|2021-12-28 22:50:00|206830.9|206533.9|206848.7|206551.7|206883.6|206586.6|206752.4|206455.4|381
1640732100000|2021-12-28 22:55:00|206837.7|206540.7|206809.9|206512.9|206882|206585|206759.1|206462.1|374
1640732400000|2021-12-28 23:00:00|206805.6|206508.6|206845.7|206548.7|206873.9|206576.9|206779.4|206482.4|415
1640732700000|2021-12-28 23:05:00|206847.5|206550.5|206977.8|206680.8|206988.5|206691.5|206819.9|206522.9|297
1640733000000|2021-12-28 23:10:00|206980.1|206683.1|206918.5|206626.9|206987.9|206712|206841.7|206604.6|344
1640733300000|2021-12-28 23:15:00|206907.1|206626.2|206714.7|206564.7|206911.5|206708.8|206639.2|206390.5|324
1640733600000|2021-12-28 23:20:00|206709.1|206559.1|206673.9|206523.9|206736.2|206570.9|206655.1|206457.4|313
1640733900000|2021-12-28 23:25:00|206669.2|206519.2|206683.3|206533.3|206734.2|206549.2|206649.1|206447.1|259
1640734200000|2021-12-28 23:30:00|206682.8|206532.8|206749.2|206599.2|206793.2|206613|206648.4|206477.4|341
1640734500000|2021-12-28 23:35:00|206750.9|206600.9|206763.8|206613.8|206764.9|206614.9|206724|206574|364
1640734800000|2021-12-28 23:40:00|206762.9|206612.9|206728.8|206578.8|206772|206622|206719.7|206569.7|508
1640735100000|2021-12-28 23:45:00|206730.1|206580.1|206699|206549|206747.8|206597.8|206685.8|206488.7|500
1640735400000|2021-12-28 23:50:00|206698.9|206548.9|206721.9|206571.9|206753.7|206584.7|206675.3|206473.3|256
1640735700000|2021-12-28 23:55:00|206733.4|206583.4|206715.6|206565.6|206763.1|206599.8|206693.5|206498.9|328
1640736000000|2021-12-29 00:00:00|206713.2|206563.2|206703.2|206553.2|206752.3|206602.3|206678.3|206446.1|582
1640736300000|2021-12-29 00:05:00|206704.1|206554.1|206697.8|206547.8|206737.4|206555.2|206659|206485.4|501
1640736600000|2021-12-29 00:10:00|206703.4|206553.4|206699.6|206549.6|206710.9|206560.9|206679.6|206529.6|271
1640736900000|2021-12-29 00:15:00|206709.8|206559.8|206714.8|206564.8|206754.3|206604.3|206691.2|206541.2|369
1640737200000|2021-12-29 00:20:00|206714.5|206564.5|206664.9|206514.9|206719.7|206569.7|206639.6|206431|529
1640737500000|2021-12-29 00:25:00|206663.3|206513.3|206636.9|206486.9|206677.2|206527.2|206627.2|206477.2|434
1640737800000|2021-12-29 00:30:00|206637|206487|206625.4|206475.4|206662|206512|206623.4|206473.4|536
1640738100000|2021-12-29 00:35:00|206629.7|206479.7|206667.6|206517.6|206694.2|206544.2|206620.7|206470.7|471
1640738400000|2021-12-29 00:40:00|206668.4|206518.4|206667.5|206517.5|206674.5|206524.5|206643.2|206493.2|251
1640738700000|2021-12-29 00:45:00|206668.8|206518.8|206661.4|206511.4|206684.6|206534.6|206653.9|206503.9|411
1640739000000|2021-12-29 00:50:00|206664.1|206514.1|206672|206522|206679|206529|206631.1|206481.1|567
1640739300000|2021-12-29 00:55:00|206669.3|206519.3|206542|206392|206679.9|206529.9|206534.6|206384.6|434
1640739600000|2021-12-29 01:00:00|206543.3|206393.3|206558.8|206408.8|206566.9|206416.9|206509.6|206359.6|524
1640739900000|2021-12-29 01:05:00|206558.9|206408.9|206557.8|206407.8|206573.3|206423.3|206535.9|206385.9|544
1640740200000|2021-12-29 01:10:00|206556|206406|206557.7|206407.7|206607.2|206417.5|206542.9|206350.4|409
1640740500000|2021-12-29 01:15:00|206554.4|206404.4|206619.5|206469.5|206626|206476|206535.4|206338|553
1640740800000|2021-12-29 01:20:00|206621.1|206471.1|206571.8|206421.8|206621.5|206471.5|206564.5|206414.5|352
1640741100000|2021-12-29 01:25:00|206573.2|206423.2|206561.6|206411.6|206586.2|206436.2|206548.2|206398.2|441
1640741400000|2021-12-29 01:30:00|206562.5|206412.5|206658.9|206508.9|206665|206515|206554.5|206404.5|572
1640741700000|2021-12-29 01:35:00|206657.3|206507.3|206653.7|206503.7|206686.5|206536.5|206636.7|206486.7|613
1640742000000|2021-12-29 01:40:00|206654.5|206504.5|206656.9|206506.9|206668.7|206518.7|206653.2|206503.2|419
1640742300000|2021-12-29 01:45:00|206658.2|206508.2|206660.3|206510.3|206667.2|206517.2|206652.3|206502.3|697
1640742600000|2021-12-29 01:50:00|206661.2|206511.2|206659.1|206509.1|206673.3|206523.3|206644.7|206494.7|631
1640742900000|2021-12-29 01:55:00|206658.9|206508.9|206685.3|206535.3|206693.5|206543.5|206651.6|206501.6|687
1640743200000|2021-12-29 02:00:00|206684.1|206534.1|206676.1|206526.1|206703.4|206553.4|206669|206519|487
1640743500000|2021-12-29 02:05:00|206675.8|206525.8|206711.8|206561.8|206717.7|206567.7|206653|206503|382
1640743800000|2021-12-29 02:10:00|206712.3|206562.3|206698.4|206548.4|206716.5|206566.5|206694.1|206544.1|269
1640744100000|2021-12-29 02:15:00|206700.4|206550.4|206704.8|206554.8|206716|206566|206694.1|206544.1|325
1640744400000|2021-12-29 02:20:00|206705.3|206555.3|206653.4|206503.4|206713.5|206563.5|206630.8|206480.8|410
1640744700000|2021-12-29 02:25:00|206652.7|206502.7|206674.5|206524.5|206708.5|206541.5|206643.7|206449.5|402
1640745000000|2021-12-29 02:30:00|206674.4|206524.4|206662.3|206512.3|206696.5|206524.9|206645.8|206446.5|427
1640745300000|2021-12-29 02:35:00|206661.7|206511.7|206649.4|206499.4|206688|206517.7|206633.4|206413|472
1640745600000|2021-12-29 02:40:00|206648.9|206498.9|206694.8|206544.8|206703.5|206553.5|206631.3|206481.3|401
1640745900000|2021-12-29 02:45:00|206700.9|206550.9|206700.7|206550.7|206745.2|206595.2|206692.1|206542.1|524
1640746200000|2021-12-29 02:50:00|206700.4|206550.4|206677.6|206527.6|206732.4|206582.4|206669.8|206519.8|501
1640746500000|2021-12-29 02:55:00|206677.5|206527.5|206673|206523|206692.4|206542.4|206662.4|206512.4|550
1640746800000|2021-12-29 03:00:00|206673.1|206523.1|206674.5|206524.5|206691.8|206541.8|206654.2|206504.2|506
1640747100000|2021-12-29 03:05:00|206674.7|206524.7|206677.5|206527.5|206685.3|206535.3|206658.4|206508.4|225
1640747400000|2021-12-29 03:10:00|206675.9|206525.9|206654.3|206504.3|206678.9|206528.9|206641.3|206491.3|460
1640747700000|2021-12-29 03:15:00|206655.4|206505.4|206664.2|206514.2|206715|206531.1|206645.9|206457|314
1640748000000|2021-12-29 03:20:00|206663.9|206513.9|206675.1|206525.1|206695.1|206545.1|206660.4|206510.4|276
1640748300000|2021-12-29 03:25:00|206675.8|206525.8|206695.8|206545.8|206717.8|206567.8|206659.5|206509.5|273
1640748600000|2021-12-29 03:30:00|206699|206549|206692.1|206542.1|206699|206549|206658.7|206508.7|414
1640748900000|2021-12-29 03:35:00|206691.8|206541.8|206717.9|206567.9|206722.3|206572.3|206675.5|206525.5|358
1640749200000|2021-12-29 03:40:00|206719.6|206569.6|206713.5|206563.5|206723.8|206573.8|206699.3|206549.3|206
1640749500000|2021-12-29 03:45:00|206702|206552|206666|206516|206715.7|206565.7|206653.6|206503.6|273
1640749800000|2021-12-29 03:50:00|206674.4|206524.4|206657.4|206507.4|206681.6|206531.6|206641.6|206491.6|293
1640750100000|2021-12-29 03:55:00|206657|206507|206666.6|206516.6|206681.6|206531.6|206644.7|206494.7|327
1640750400000|2021-12-29 04:00:00|206666|206516|206653.5|206503.5|206669.5|206519.5|206645|206495|277
1640750700000|2021-12-29 04:05:00|206654.4|206504.4|206668.6|206518.6|206673.3|206523.3|206653.2|206503.2|352
1640751000000|2021-12-29 04:10:00|206664.6|206514.6|206668|206518|206697|206530.9|206641.5|206441|303
1640751300000|2021-12-29 04:15:00|206670.6|206520.6|206669.6|206519.6|206680.8|206530.8|206645.5|206495.5|214
1640751600000|2021-12-29 04:20:00|206670.8|206520.8|206678.7|206528.7|206681.1|206531.1|206655.4|206505.4|222
1640751900000|2021-12-29 04:25:00|206674.4|206524.4|206692.6|206542.6|206711.4|206561.4|206674.4|206524.4|361
1640752200000|2021-12-29 04:30:00|206691.1|206541.1|206690.4|206540.4|206699.7|206549.7|206680.4|206530.4|450
1640752500000|2021-12-29 04:35:00|206690.5|206540.5|206711|206561|206718.1|206568.1|206686.8|206536.8|437
1640752800000|2021-12-29 04:40:00|206711.4|206561.4|206711.7|206561.7|206722.6|206572.6|206687.9|206537.9|301
1640753100000|2021-12-29 04:45:00|206712.4|206562.4|206707.8|206557.8|206722.9|206572.9|206700.6|206550.6|240
1640753400000|2021-12-29 04:50:00|206706.6|206556.6|206686.1|206536.1|206723.7|206573.7|206679|206529|250
1640753700000|2021-12-29 04:55:00|206687.1|206537.1|206696.8|206546.8|206713.8|206563.8|206679.3|206529.3|352
1640754000000|2021-12-29 05:00:00|206697.7|206547.7|206704.1|206554.1|206718.3|206568.3|206684.9|206534.9|348
1640754300000|2021-12-29 05:05:00|206704.6|206554.6|206703.6|206553.6|206724.2|206574.2|206688.4|206538.4|242
1640754600000|2021-12-29 05:10:00|206701.9|206551.9|206702.2|206552.2|206716|206566|206672.2|206522.2|290
1640754900000|2021-12-29 05:15:00|206702.7|206552.7|206689.1|206539.1|206705.2|206555.2|206683.7|206533.7|432
1640755200000|2021-12-29 05:20:00|206689.9|206539.9|206707.9|206557.9|206732.1|206582.1|206684.3|206534.3|362
1640755500000|2021-12-29 05:25:00|206711.9|206561.9|206749.6|206599.6|206755.3|206605.3|206681.3|206531.3|240
1640755800000|2021-12-29 05:30:00|206748.9|206598.9|206734.3|206584.3|206759.6|206609.6|206702.6|206552.6|408
1640756100000|2021-12-29 05:35:00|206735.2|206585.2|206684.3|206534.3|206742.4|206592.4|206660|206510|327
1640756400000|2021-12-29 05:40:00|206683.5|206533.5|206691.3|206541.3|206721.3|206571.3|206670|206520|441
1640756700000|2021-12-29 05:45:00|206684.3|206534.3|206689.3|206539.3|206716.9|206566.9|206680.3|206530.3|369
1640757000000|2021-12-29 05:50:00|206692.4|206542.4|206681.7|206531.7|206704.6|206554.6|206674.6|206524.6|362
1640757300000|2021-12-29 05:55:00|206680.2|206530.2|206678.9|206528.9|206696|206546|206663.1|206513.1|405
1640757600000|2021-12-29 06:00:00|206673.5|206523.5|206688|206538|206694.4|206544.4|206666.6|206516.6|575
1640757900000|2021-12-29 06:05:00|206688.8|206538.8|206720.8|206570.8|206731|206581|206681.7|206531.7|478
1640758200000|2021-12-29 06:10:00|206720.2|206570.2|206727.2|206577.2|206735.9|206585.9|206698.1|206548.1|597
1640758500000|2021-12-29 06:15:00|206728|206578|206714.9|206564.9|206731.1|206581.1|206679.8|206529.8|403
1640758800000|2021-12-29 06:20:00|206716.2|206566.2|206708.8|206558.8|206731.9|206581.9|206665.4|206515.4|552
1640759100000|2021-12-29 06:25:00|206708.7|206558.7|206696.8|206546.8|206719.3|206569.3|206686.2|206536.2|417
1640759400000|2021-12-29 06:30:00|206715.6|206565.6|206704.9|206554.9|206722.9|206572.9|206682.8|206532.8|431
1640759700000|2021-12-29 06:35:00|206705.3|206555.3|206733.6|206583.6|206741.7|206591.7|206689.2|206539.2|343
1640760000000|2021-12-29 06:40:00|206734.7|206584.7|206750.6|206600.6|206758.9|206608.9|206717.9|206567.9|308
1640760300000|2021-12-29 06:45:00|206753.8|206603.8|206802.1|206652.1|206803.7|206653.7|206748.6|206598.6|411
1640760600000|2021-12-29 06:50:00|206802.9|206652.9|206796.7|206646.7|206814.6|206664.6|206788|206638|370
1640760900000|2021-12-29 06:55:00|206795.6|206645.6|206791.1|206641.1|206814.2|206664.2|206786.9|206636.9|403
1640761200000|2021-12-29 07:00:00|206792.5|206642.5|206749.8|206599.8|206798.6|206648.6|206723.8|206573.8|564
1640761500000|2021-12-29 07:05:00|206747.4|206597.4|206755.4|206605.4|206763.2|206613.2|206724.9|206574.9|471
1640761800000|2021-12-29 07:10:00|206749.7|206599.7|206683.3|206533.3|206755.5|206605.5|206676.5|206526.5|347
1640762100000|2021-12-29 07:15:00|206688.3|206538.3|206644.6|206494.6|206696.5|206546.5|206630.7|206480.7|396
1640762400000|2021-12-29 07:20:00|206655.1|206505.1|206641.8|206491.8|206665.7|206515.7|206635.1|206485.1|432
1640762700000|2021-12-29 07:25:00|206640.8|206490.8|206645|206495|206655.3|206505.3|206632.6|206482.6|363
1640763000000|2021-12-29 07:30:00|206645.7|206495.7|206652|206502|206658.4|206508.4|206639.1|206489.1|439
1640763300000|2021-12-29 07:35:00|206651.5|206501.5|206643.2|206493.2|206655.8|206505.8|206640.6|206490.6|462
1640763600000|2021-12-29 07:40:00|206644|206494|206545.4|206395.4|206644|206494|206540.5|206390.5|565
1640763900000|2021-12-29 07:45:00|206548.1|206398.1|206508|206358|206551.7|206401.7|206499.8|206349.8|471
1640764200000|2021-12-29 07:50:00|206509.5|206359.5|206516.3|206366.3|206565.5|206415.5|206503.7|206353.7|433
1640764500000|2021-12-29 07:55:00|206514|206364|206511.6|206361.6|206523.6|206373.6|206460.5|206310.5|504
1640764800000|2021-12-29 08:00:00|206512.5|206362.5|206461.1|206311.1|206538.4|206388.4|206374.8|206224.8|785
1640765100000|2021-12-29 08:05:00|206459.7|206309.7|206377.1|206227.1|206460.6|206310.6|206318.1|206168.1|694
1640765400000|2021-12-29 08:10:00|206372.9|206222.9|206538.1|206388.1|206546.9|206396.9|206372.9|206222.9|731
1640765700000|2021-12-29 08:15:00|206537.9|206387.9|206472|206322|206539.3|206389.3|206349.7|206199.7|813
1640766000000|2021-12-29 08:20:00|206474.2|206324.2|206513.7|206363.7|206520.8|206370.8|206444|206294|679
1640766300000|2021-12-29 08:25:00|206513.4|206363.4|206455.4|206305.4|206540.6|206390.6|206425|206275|610
1640766600000|2021-12-29 08:30:00|206444.4|206294.4|206485|206335|206507|206357|206444.4|206294.4|678
1640766900000|2021-12-29 08:35:00|206484.4|206334.4|206465.5|206315.5|206495.6|206345.6|206445.9|206295.9|565
1640767200000|2021-12-29 08:40:00|206465|206315|206520.6|206370.6|206572.6|206422.6|206459.2|206309.2|629
1640767500000|2021-12-29 08:45:00|206520.2|206370.2|206554.6|206404.6|206563.6|206413.6|206516.9|206366.9|754
1640767800000|2021-12-29 08:50:00|206555.1|206405.1|206557.4|206407.4|206581|206431|206539.3|206389.3|711
1640768100000|2021-12-29 08:55:00|206558.6|206408.6|206588.6|206438.6|206589.1|206439.1|206539.1|206389.1|399
1640768400000|2021-12-29 09:00:00|206586.7|206436.7|206619.9|206469.9|206620.4|206470.4|206563.8|206413.8|500
1640768700000|2021-12-29 09:05:00|206620|206470|206596.8|206446.8|206655.2|206505.2|206594.2|206444.2|688
1640769000000|2021-12-29 09:10:00|206595.2|206445.2|206546.6|206396.6|206599.3|206449.3|206535|206385|620
1640769300000|2021-12-29 09:15:00|206543.9|206393.9|206472.1|206322.1|206565.4|206415.4|206468.2|206318.2|731
1640769600000|2021-12-29 09:20:00|206472.6|206322.6|206471.8|206321.8|206483.4|206333.4|206442.8|206292.8|574
1640769900000|2021-12-29 09:25:00|206465.8|206315.8|206475.1|206325.1|206526.8|206376.8|206461.9|206311.9|513
1640770200000|2021-12-29 09:30:00|206476.7|206326.7|206453.4|206303.4|206483.3|206333.3|206431.2|206281.2|666
1640770500000|2021-12-29 09:35:00|206454.5|206304.5|206431.9|206281.9|206488.1|206338.1|206425.9|206275.9|515
1640770800000|2021-12-29 09:40:00|206428.4|206278.4|206528.3|206378.3|206541.7|206391.7|206405.6|206255.6|683
1640771100000|2021-12-29 09:45:00|206529.5|206379.5|206562|206412|206591.3|206441.3|206526.2|206376.2|650
1640771400000|2021-12-29 09:50:00|206561.7|206411.7|206553.7|206403.7|206585.6|206435.6|206550.8|206400.8|736
1640771700000|2021-12-29 09:55:00|206552.5|206402.5|206657.6|206507.6|206667|206517|206532.6|206382.6|601
1640772000000|2021-12-29 10:00:00|206657.3|206507.3|206623.4|206473.4|206671.4|206521.4|206612.1|206462.1|578
1640772300000|2021-12-29 10:05:00|206622.9|206472.9|206668.8|206518.8|206677.7|206527.7|206609.9|206459.9|600
1640772600000|2021-12-29 10:10:00|206668.9|206518.9|206649.7|206499.7|206669.9|206519.9|206628.6|206478.6|536
1640772900000|2021-12-29 10:15:00|206644.9|206494.9|206703.4|206553.4|206709.1|206559.1|206620.4|206470.4|638
1640773200000|2021-12-29 10:20:00|206702.5|206552.5|206727.5|206577.5|206744.6|206594.6|206675.2|206525.2|645
1640773500000|2021-12-29 10:25:00|206730|206580|206608.9|206458.9|206733.9|206583.9|206594.7|206444.7|706
1640773800000|2021-12-29 10:30:00|206609.1|206459.1|206612.2|206462.2|206645.1|206495.1|206604.5|206454.5|693
1640774100000|2021-12-29 10:35:00|206612|206462|206629.1|206479.1|206632.3|206482.3|206601.9|206451.9|627
1640774400000|2021-12-29 10:40:00|206629|206479|206570.9|206420.9|206641.7|206491.7|206533.4|206383.4|715
1640774700000|2021-12-29 10:45:00|206572.3|206422.3|206549.5|206399.5|206572.9|206422.9|206535|206385|608
1640775000000|2021-12-29 10:50:00|206549.6|206399.6|206516.9|206366.9|206578.1|206428.1|206495.5|206345.5|625
1640775300000|2021-12-29 10:55:00|206516.5|206366.5|206519.9|206369.9|206547.5|206397.5|206476.9|206326.9|641
1640775600000|2021-12-29 11:00:00|206515.6|206365.6|206610.9|206460.9|206623.4|206473.4|206514.3|206364.3|581
1640775900000|2021-12-29 11:05:00|206613.4|206463.4|206579.3|206429.3|206656.2|206506.2|206577.3|206427.3|595
1640776200000|2021-12-29 11:10:00|206578.6|206428.6|206523.5|206373.5|206581.9|206431.9|206503|206353|442
1640776500000|2021-12-29 11:15:00|206522.5|206372.5|206459|206309|206529.2|206379.2|206424.6|206274.6|629
1640776800000|2021-12-29 11:20:00|206459.4|206309.4|206397.5|206247.5|206465.8|206315.8|206396.9|206246.9|669
1640777100000|2021-12-29 11:25:00|206397.8|206247.8|206406.9|206256.9|206436.7|206286.7|206392.6|206242.6|760
1640777400000|2021-12-29 11:30:00|206407.5|206257.5|206334.9|206184.9|206409.1|206259.1|206330.3|206180.3|794
1640777700000|2021-12-29 11:35:00|206334.1|206184.1|206218.7|206068.7|206338.2|206188.2|206218.1|206068.1|680
1640778000000|2021-12-29 11:40:00|206220.4|206070.4|206175.7|206025.7|206230.2|206080.2|206168.8|206018.8|434
1640778300000|2021-12-29 11:45:00|206174.1|206024.1|206124.5|205974.5|206179.5|206072.6|206112.2|205962.2|434
1640778600000|2021-12-29 11:50:00|206128.9|205978.9|206122.7|205972.7|206153.8|206003.8|206122.7|205972.7|497
1640778900000|2021-12-29 11:55:00|206116.4|205966.4|206109.4|205959.4|206119.5|205969.5|206090.7|205940.7|482
1640779200000|2021-12-29 12:00:00|206091|205941|206104.2|205954.2|206105.8|205996.2|206014.3|205911.1|580
1640779500000|2021-12-29 12:05:00|206101.2|205951.2|206212.2|206062.2|206241.2|206091.2|206101.2|205951.2|740
1640779800000|2021-12-29 12:10:00|206211.8|206061.8|206228.8|206078.8|206230.7|206080.7|206148.3|205998.3|592
1640780100000|2021-12-29 12:15:00|206228.9|206078.9|206221.4|206071.4|206230.7|206080.7|206215.7|206065.7|602
1640780400000|2021-12-29 12:20:00|206222.3|206072.3|206197.2|206047.2|206229.6|206079.6|206163.1|206013.1|550
1640780700000|2021-12-29 12:25:00|206197.4|206047.4|206208.8|206058.8|206219|206069|206166.1|206016.1|757
1640781000000|2021-12-29 12:30:00|206208.7|206058.7|206224.2|206074.2|206233|206083|206178.4|206028.4|756
1640781300000|2021-12-29 12:35:00|206220.7|206070.7|206224.2|206074.2|206224.8|206074.8|206137.4|205987.4|769
1640781600000|2021-12-29 12:40:00|206223.3|206073.3|206140.5|205990.5|206235.4|206085.4|206125.7|205989.2|785
1640781900000|2021-12-29 12:45:00|206140.6|205990.6|206079.5|205929.5|206151.3|206001.3|206075.2|205925.2|767
1640782200000|2021-12-29 12:50:00|206079.7|205929.7|206038.3|205888.3|206095|205945|206031.1|205881.1|651
1640782500000|2021-12-29 12:55:00|206038.7|205888.7|205994.1|205844.1|206042.8|205935.5|205951.5|205838.4|937
1640782800000|2021-12-29 13:00:00|205993.1|205843.1|205913.2|205763.2|205993.9|205843.9|205887.4|205737.4|821
1640783100000|2021-12-29 13:05:00|205913.5|205763.5|205895.7|205745.7|205925.9|205775.9|205893.8|205743.8|632
1640783400000|2021-12-29 13:10:00|205893.7|205743.7|205877.5|205727.5|205909.3|205759.3|205842.3|205692.3|688
1640783700000|2021-12-29 13:15:00|205875.4|205725.4|205937.9|205787.9|205951.1|205801.1|205846.9|205696.9|653
1640784000000|2021-12-29 13:20:00|205936.7|205786.7|205949|205799|206023.5|205873.5|205931.5|205781.5|713
1640784300000|2021-12-29 13:25:00|205944.8|205794.8|205840.5|205690.5|205958.4|205808.4|205771.8|205675.5|704
1640784600000|2021-12-29 13:30:00|205842.9|205692.9|205788.2|205638.2|205853.2|205741.6|205788.2|205638.2|631
1640784900000|2021-12-29 13:35:00|205787.2|205637.2|205870|205720|205967.3|205817.3|205783.6|205633.6|831
1640785200000|2021-12-29 13:40:00|205870.1|205720.1|206044.8|205894.8|206048.3|205898.3|205861.5|205711.5|797
1640785500000|2021-12-29 13:45:00|206043.6|205893.6|206029.4|205879.4|206111.1|205961.1|205985.3|205867.4|811
1640785800000|2021-12-29 13:50:00|206032|205882|206054.7|205904.7|206102.2|205952.2|206022.1|205872.1|844
1640786100000|2021-12-29 13:55:00|206053.2|205903.2|205865.4|205715.4|206054.7|205904.7|205841.5|205691.5|789
1640786400000|2021-12-29 14:00:00|205867.4|205717.4|205805.8|205655.8|205907.5|205787|205785.1|205654.8|917
1640786700000|2021-12-29 14:05:00|205805.6|205655.6|205813.7|205663.7|205833.6|205715.5|205756|205640.7|680
1640787000000|2021-12-29 14:10:00|205813.2|205663.2|205637.2|205487.2|205814|205664|205620.7|205482|701
1640787300000|2021-12-29 14:15:00|205637.1|205487.1|205718.7|205568.7|205758.7|205634.5|205633.8|205483.8|611
1640787600000|2021-12-29 14:20:00|205719.9|205569.9|205939.3|205789.3|205948|205813.4|205691.2|205541.2|806
1640787900000|2021-12-29 14:25:00|205940.5|205790.5|205928.8|205778.8|205952.4|205802.4|205914.3|205764.3|650
1640788200000|2021-12-29 14:30:00|205929.6|205779.6|205842.8|205692.8|206014.4|205864.4|205793.7|205677.9|900
1640788500000|2021-12-29 14:35:00|205842.1|205692.1|205885.3|205735.3|205981.3|205831.3|205707.8|205557.8|978
1640788800000|2021-12-29 14:40:00|205884.3|205734.3|205960.3|205810.3|205975.8|205825.8|205868.1|205718.1|926
1640789100000|2021-12-29 14:45:00|205961.4|205811.4|205854.9|205704.9|206029.5|205879.5|205805.1|205655.1|890
1640789400000|2021-12-29 14:50:00|205852.9|205702.9|205753|205603|205920.6|205770.6|205701.7|205571.3|729
1640789700000|2021-12-29 14:55:00|205751.4|205601.4|205970.1|205820.1|205984.9|205834.9|205685.6|205584.2|810
1640790000000|2021-12-29 15:00:00|205976.1|205826.1|205928.3|205778.3|205976.1|205826.1|205797.8|205668.9|850
1640790300000|2021-12-29 15:05:00|205928.5|205778.5|205808.2|205658.2|205974.9|205827.2|205787.9|205637.9|916
1640790600000|2021-12-29 15:10:00|205807.2|205657.2|206002.7|205852.7|206008.7|205858.7|205773.1|205623.1|947
1640790900000|2021-12-29 15:15:00|206003.8|205853.8|206053.7|205903.7|206078.7|205953.3|205988|205838|1014
1640791200000|2021-12-29 15:20:00|206060.5|205910.5|206071.9|205921.9|206098|205982|206016.2|205877.3|890
1640791500000|2021-12-29 15:25:00|206070.3|205920.3|206096.3|205946.3|206111.6|205961.6|206045|205895|933
1640791800000|2021-12-29 15:30:00|206095.2|205945.2|206145.6|205995.6|206258.1|206108.1|206035.3|205912.8|827
1640792100000|2021-12-29 15:35:00|206145.7|205995.7|206056|205906|206206.9|206056.9|206046.3|205896.3|778
1640792400000|2021-12-29 15:40:00|206055.2|205905.2|205951.8|205801.8|206071.5|205921.5|205939.7|205789.7|849
1640792700000|2021-12-29 15:45:00|205960.9|205810.9|205831.8|205681.8|205994.9|205844.9|205809.9|205661.6|760
1640793000000|2021-12-29 15:50:00|205836.5|205686.5|205724.2|205574.2|206000.8|205850.8|205723.4|205573.4|868
1640793300000|2021-12-29 15:55:00|205724.1|205574.1|205758.3|205608.3|205762.4|205612.4|205552.3|205422.8|1111
1640793600000|2021-12-29 16:00:00|205755.8|205605.8|205642.6|205492.6|205765.5|205615.5|205545.7|205425.8|1025
1640793900000|2021-12-29 16:05:00|205621.5|205471.5|205839.4|205689.4|205888.1|205738.1|205590.7|205440.7|792
1640794200000|2021-12-29 16:10:00|205839.7|205689.7|205878|205728|205908.8|205758.8|205752.3|205602.3|759
1640794500000|2021-12-29 16:15:00|205876.6|205726.6|205876.5|205726.5|205897.5|205782.5|205812.8|205684.4|679
1640794800000|2021-12-29 16:20:00|205876.4|205726.4|205951.4|205801.4|205961.4|205850.1|205860.5|205722.1|499
1640795100000|2021-12-29 16:25:00|205950.5|205800.5|205880.7|205730.7|205977.7|205827.7|205826.6|205676.6|713
1640795400000|2021-12-29 16:30:00|205880|205730|205944.5|205794.5|205946|205796|205880|205730|765
1640795700000|2021-12-29 16:35:00|205944.1|205794.1|205946.2|205796.2|206057.7|205907.7|205907.8|205757.8|890
1640796000000|2021-12-29 16:40:00|205944.9|205794.9|205837.9|205687.9|205975.4|205825.4|205742.7|205592.7|866
1640796300000|2021-12-29 16:45:00|205838.1|205688.1|206003.2|205853.2|206003.2|205853.2|205828.6|205678.6|944
1640796600000|2021-12-29 16:50:00|206008.8|205858.8|205942.7|205792.7|206050.1|205900.1|205918.3|205768.3|835
1640796900000|2021-12-29 16:55:00|205942.9|205792.9|205944.2|205794.2|206044.6|205922.4|205878.5|205778|739
1640797200000|2021-12-29 17:00:00|205941.9|205791.9|205945|205795|205989.8|205872.7|205854.7|205704.7|713
1640797500000|2021-12-29 17:05:00|205944.9|205794.9|205895.4|205745.4|206037.3|205887.3|205891.4|205741.4|666
1640797800000|2021-12-29 17:10:00|205896.4|205746.4|205906.6|205756.6|205918.1|205768.1|205813.9|205663.9|712
1640798100000|2021-12-29 17:15:00|205906.4|205756.4|205782.3|205632.3|205919.9|205769.9|205767|205617|770
1640798400000|2021-12-29 17:20:00|205782.2|205632.2|205733.1|205583.1|205783.6|205633.6|205647.7|205529.3|708
1640798700000|2021-12-29 17:25:00|205732.3|205582.3|205854.9|205704.9|205872|205767.8|205617.5|205497.4|616
1640799000000|2021-12-29 17:30:00|205852.3|205702.3|205805.4|205655.4|205864.4|205729.2|205757.2|205607.2|543
1640799300000|2021-12-29 17:35:00|205805.3|205655.3|205813.4|205663.4|205827.4|205677.4|205783|205633|527
1640799600000|2021-12-29 17:40:00|205813.7|205663.7|205746.1|205596.1|205849.3|205699.3|205693.7|205580.4|560
1640799900000|2021-12-29 17:45:00|205749.2|205599.2|205764.5|205614.5|205810.9|205710.4|205711.2|205561.2|641
1640800200000|2021-12-29 17:50:00|205766.7|205616.7|205760.9|205610.9|205771.4|205639.2|205662.4|205553.5|589
1640800500000|2021-12-29 17:55:00|205761|205611|205753.4|205603.4|205817.6|205684.6|205692.7|205592.5|629
1640800800000|2021-12-29 18:00:00|205752.5|205602.5|205682.3|205532.3|205762.1|205655.9|205543.3|205408.9|815
1640801100000|2021-12-29 18:05:00|205681.1|205531.1|205764.6|205614.6|205786|205672.3|205634.6|205484.6|675
1640801400000|2021-12-29 18:10:00|205764.1|205614.1|205798.7|205648.7|205857.3|205722.9|205717.1|205604|686
1640801700000|2021-12-29 18:15:00|205798.9|205648.9|205826.6|205676.6|205838.4|205709.3|205723.9|205622|657
1640802000000|2021-12-29 18:20:00|205826.1|205676.1|205778|205628|205827.6|205677.6|205739.2|205589.2|592
1640802300000|2021-12-29 18:25:00|205778.1|205628.1|205750.8|205600.8|205806|205681.5|205731.5|205586.3|524
1640802600000|2021-12-29 18:30:00|205750.6|205600.6|205733.3|205583.3|205750.6|205600.6|205666.1|205516.1|567
1640802900000|2021-12-29 18:35:00|205719.5|205569.5|205758.3|205608.3|205790.7|205640.7|205642.5|205540.5|470
1640803200000|2021-12-29 18:40:00|205758.6|205608.6|205840.3|205690.3|205902.2|205752.2|205752.1|205602.1|469
1640803500000|2021-12-29 18:45:00|205840.2|205690.2|205786.8|205636.8|205840.2|205690.2|205749.2|205599.2|546
1640803800000|2021-12-29 18:50:00|205786.9|205636.9|205758.2|205608.2|205805.2|205655.2|205713.2|205563.2|559
1640804100000|2021-12-29 18:55:00|205758.4|205608.4|205753.2|205603.2|205764.7|205656.3|205704.2|205601.9|482
1640804400000|2021-12-29 19:00:00|205753|205603|205705.8|205555.8|205755.9|205623.5|205609.7|205508.1|631
1640804700000|2021-12-29 19:05:00|205706|205556|205729.5|205579.5|205736.9|205629|205677|205528.8|514
1640805000000|2021-12-29 19:10:00|205681|205631|205708.7|205558.7|205726.8|205631|205681|205553.3|389
1640805300000|2021-12-29 19:15:00|205708.4|205558.4|205610.4|205460.4|205711.9|205612.1|205606.5|205456.5|424
1640805600000|2021-12-29 19:20:00|205609.6|205459.6|205730.7|205580.7|205732.8|205598.9|205591.1|205441.1|392
1640805900000|2021-12-29 19:25:00|205728.4|205578.4|205730.2|205580.2|205744.9|205636.2|205669|205528.2|536
1640806200000|2021-12-29 19:30:00|205729.7|205579.7|205760.8|205610.8|205765.1|205660.3|205698.6|205579.7|529
1640806500000|2021-12-29 19:35:00|205764|205614|205853|205703|205854.6|205722.3|205709.5|205610.7|529
1640806800000|2021-12-29 19:40:00|205852.9|205702.9|205718.8|205568.8|205858.1|205757.6|205677.9|205567.5|573
1640807100000|2021-12-29 19:45:00|205719|205569|205675.5|205525.5|205727|205594.2|205629.5|205513|445
1640807400000|2021-12-29 19:50:00|205674.7|205524.7|205676.9|205526.9|205680.9|205576.8|205616|205514.2|418
1640807700000|2021-12-29 19:55:00|205675.7|205525.7|205658.4|205508.4|205751|205651.5|205606|205504.1|673
1640808000000|2021-12-29 20:00:00|205657.3|205507.3|205748.7|205598.7|205837.9|205687.9|205656.8|205506.8|729
1640808300000|2021-12-29 20:05:00|205748.2|205598.2|205830.5|205680.5|205849.4|205711.7|205746.4|205596.4|751
1640808600000|2021-12-29 20:10:00|205832.8|205682.8|205799.6|205649.6|205880.4|205730.4|205789.1|205639.1|633
1640808900000|2021-12-29 20:15:00|205799.9|205649.9|205806.1|205656.1|205845.8|205695.8|205785.5|205635.5|520
1640809200000|2021-12-29 20:20:00|205806.6|205656.6|205757.2|205607.2|205824.8|205674.8|205739.7|205589.7|405
1640809500000|2021-12-29 20:25:00|205757.9|205607.9|205703.7|205553.7|205778.3|205628.3|205703.5|205553.5|428
1640809800000|2021-12-29 20:30:00|205704.2|205554.2|205663.8|205513.8|205765.6|205615.6|205658.1|205508.1|568
1640810100000|2021-12-29 20:35:00|205664.4|205514.4|205745|205595|205788.5|205638.5|205663.6|205513.6|613
1640810400000|2021-12-29 20:40:00|205739.2|205589.2|205768.9|205618.9|205789.5|205639.5|205732|205582|545
1640810700000|2021-12-29 20:45:00|205769.2|205619.2|205708.6|205558.6|205775.6|205625.6|205690|205540|606
1640811000000|2021-12-29 20:50:00|205707.2|205557.2|205725.5|205575.5|205735.4|205585.4|205697.2|205547.2|610
1640811300000|2021-12-29 20:55:00|205724.5|205574.5|205805.7|205655.7|205861.6|205711.6|205712.9|205562.9|754
1640811600000|2021-12-29 21:00:00|205805.6|205655.6|205851|205701|205857.7|205707.7|205805.5|205655.5|660
1640811900000|2021-12-29 21:05:00|205851.2|205701.2|205963.2|205813.2|205997.5|205847.5|205836.8|205686.8|625
1640812200000|2021-12-29 21:10:00|205960.4|205810.4|205854.4|205704.4|205987.6|205837.6|205835.5|205685.5|563
1640812500000|2021-12-29 21:15:00|205853.8|205703.8|205858.5|205708.5|205866.4|205716.4|205843.5|205693.5|326
1640812800000|2021-12-29 21:20:00|205856.2|205706.2|205797.5|205647.5|205864|205714|205782.8|205632.8|376
1640813100000|2021-12-29 21:25:00|205799.7|205649.7|205812|205662|205825.3|205675.3|205793.9|205643.9|591
1640813400000|2021-12-29 21:30:00|205810.9|205660.9|205824|205674|205827.8|205677.8|205801.6|205651.6|614
1640813700000|2021-12-29 21:35:00|205823.2|205673.2|205843.1|205693.1|205861|205711|205821.3|205671.3|330
1640814000000|2021-12-29 21:40:00|205847.9|205697.9|205822.2|205672.2|205868.1|205718.1|205821.4|205671.4|372
1640814300000|2021-12-29 21:45:00|205824|205674|205768.7|205618.7|205835.8|205685.8|205752.2|205602.2|385
1640814600000|2021-12-29 21:50:00|205771.5|205621.5|205780.8|205630.8|205796.8|205646.8|205764.5|205614.5|568
1640814900000|2021-12-29 21:55:00|205782.3|205632.3|205864.3|205567.3|205888.5|205649.7|205729.2|205529.2|498
1640815200000|2021-12-29 22:00:00|205847.9|205550.9|205882.4|205585.4|205898.9|205601.9|205847.9|205550.9|64
1640815500000|2021-12-29 22:05:00|205910.8|205613.8|205901|205604|205971.6|205674.6|205896.2|205599.2|65
1640815800000|2021-12-29 22:10:00|205935|205638|205961.6|205664.6|206053.4|205756.4|205912.7|205615.7|377
1640816100000|2021-12-29 22:15:00|205938.6|205641.6|205963.6|205666.6|206082.4|205785.4|205891.9|205594.9|164
1640816400000|2021-12-29 22:20:00|205965.1|205668.1|205950.3|205653.3|205970|205673|205889.7|205592.7|186
1640816700000|2021-12-29 22:25:00|205951.8|205654.8|205955.8|205658.8|205974.8|205677.8|205919|205622|77
1640817000000|2021-12-29 22:30:00|205961.3|205664.3|205983.8|205686.8|206076.6|205779.6|205961.3|205664.3|224
1640817300000|2021-12-29 22:35:00|205984.4|205687.4|206000|205703|206055.6|205758.6|205964.2|205667.2|161
1640817600000|2021-12-29 22:40:00|206000.9|205703.9|206006.6|205709.6|206063.8|205766.8|205956.3|205659.3|177
1640817900000|2021-12-29 22:45:00|205984.4|205687.4|205962.3|205665.3|206047.1|205750.1|205939|205642|173
1640818200000|2021-12-29 22:50:00|206016.6|205719.6|205966|205669|206067.1|205770.1|205930.7|205633.7|219
1640818500000|2021-12-29 22:55:00|205973.9|205676.9|205992.4|205695.4|206037|205740|205950.6|205653.6|151
1640818800000|2021-12-29 23:00:00|205972.1|205675.1|205864|205714|206139.7|205898.1|205861.1|205620.6|581
1640819100000|2021-12-29 23:05:00|205863|205713|205840.2|205690.2|205872.9|205722.9|205829.3|205679.3|422
1640819400000|2021-12-29 23:10:00|205845|205695|205858.9|205708.9|205881.4|205716.6|205822.3|205621.5|326
1640819700000|2021-12-29 23:15:00|205844.6|205694.6|205838.4|205688.4|205861.4|205711.4|205798.6|205648.6|442
1640820000000|2021-12-29 23:20:00|205838.5|205688.5|205862.8|205712.8|205883.7|205733.7|205833.1|205683.1|593
1640820300000|2021-12-29 23:25:00|205860.3|205710.3|205865.1|205715.1|205870.4|205720.4|205824.4|205674.4|405
1640820600000|2021-12-29 23:30:00|205858.5|205708.5|205831.5|205681.5|205864.4|205714.4|205822.9|205672.9|307
1640820900000|2021-12-29 23:35:00|205825|205675|205824.8|205674.8|205861.6|205711.6|205823.6|205673.6|369
1640821200000|2021-12-29 23:40:00|205825.2|205675.2|205819|205669|205858.8|205708.8|205811.4|205661.4|379
1640821500000|2021-12-29 23:45:00|205817.4|205667.4|205835.6|205685.6|205851.8|205701.8|205778.9|205628.9|400
1640821800000|2021-12-29 23:50:00|205835.4|205685.4|205829.5|205679.5|205854.7|205704.7|205820.4|205670.4|394
1640822100000|2021-12-29 23:55:00|205823.3|205673.3|205795.5|205645.5|205847.3|205697.3|205777.4|205627.4|458
1640822400000|2021-12-30 00:00:00|205795.2|205645.2|205808.2|205658.2|205845.4|205695.4|205785.6|205635.6|606
1640822700000|2021-12-30 00:05:00|205807.8|205657.8|205879.7|205729.7|205895.5|205745.5|205805.8|205655.8|497
1640823000000|2021-12-30 00:10:00|205875.5|205725.5|205954.4|205804.4|205969.8|205819.8|205870|205720|382
1640823300000|2021-12-30 00:15:00|205950.8|205800.8|205952.6|205802.6|206000.6|205850.6|205934|205784|418
1640823600000|2021-12-30 00:20:00|205952.7|205802.7|205923.5|205773.5|206015.5|205822.3|205914.9|205698|566
1640823900000|2021-12-30 00:25:00|205924|205774|205875.6|205725.6|205931.6|205781.6|205871.6|205721.6|544
1640824200000|2021-12-30 00:30:00|205880.4|205730.4|205908|205758|205908.7|205758.7|205874.3|205724.3|453
1640824500000|2021-12-30 00:35:00|205904.3|205754.3|205900.4|205750.4|205909.8|205759.8|205885.8|205735.8|372
1640824800000|2021-12-30 00:40:00|205901.8|205751.8|205872.3|205722.3|205901.8|205751.8|205861.1|205711.1|479
1640825100000|2021-12-30 00:45:00|205871.7|205721.7|205842.7|205692.7|205883.5|205733.5|205836.4|205686.4|523
1640825400000|2021-12-30 00:50:00|205842.6|205692.6|205830.9|205680.9|205867.3|205717.3|205828.1|205678.1|521
1640825700000|2021-12-30 00:55:00|205840.9|205690.9|205798.6|205648.6|205852|205702|205775.5|205625.5|686
1640826000000|2021-12-30 01:00:00|205789|205639|205817.3|205667.3|205838.6|205688.6|205786|205636|782
1640826300000|2021-12-30 01:05:00|205817.7|205667.7|205812.2|205662.2|205830.4|205680.4|205797.8|205647.8|548
1640826600000|2021-12-30 01:10:00|205812.7|205662.7|205805|205655|205830.5|205680.5|205762.2|205612.2|533
1640826900000|2021-12-30 01:15:00|205804.8|205654.8|205773.9|205623.9|205817.7|205667.7|205765.8|205615.8|717
1640827200000|2021-12-30 01:20:00|205775.1|205625.1|205807.7|205657.7|205828.5|205678.5|205772.7|205622.7|825
1640827500000|2021-12-30 01:25:00|205807.9|205657.9|205801.7|205651.7|205831.5|205681.5|205792.7|205642.7|702
1640827800000|2021-12-30 01:30:00|205805.8|205655.8|205872.2|205722.2|205874.3|205724.3|205772.4|205622.4|805
1640828100000|2021-12-30 01:35:00|205869.1|205719.1|205827.7|205677.7|205925.2|205775.2|205821.8|205671.8|565
1640828400000|2021-12-30 01:40:00|205828|205678|205858.3|205708.3|205872.8|205722.8|205776.1|205626.1|580
1640828700000|2021-12-30 01:45:00|205858.5|205708.5|205832.6|205682.6|205892.3|205742.3|205817.3|205667.3|578
1640829000000|2021-12-30 01:50:00|205834|205684|205854.6|205704.6|205871.1|205721.1|205804.8|205654.8|583
1640829300000|2021-12-30 01:55:00|205854.9|205704.9|205909.8|205759.8|205921.4|205771.4|205849|205699|653
1640829600000|2021-12-30 02:00:00|205909.7|205759.7|205907.6|205757.6|205918.4|205768.4|205882.3|205732.3|573
1640829900000|2021-12-30 02:05:00|205908.1|205758.1|205955.6|205805.6|205969.8|205819.8|205905.8|205755.8|458
1640830200000|2021-12-30 02:10:00|205954.3|205804.3|205964.8|205814.8|205977.1|205827.1|205942.5|205792.5|398
1640830500000|2021-12-30 02:15:00|205964.4|205814.4|205942.5|205792.5|205971.1|205821.1|205927.4|205777.4|514
1640830800000|2021-12-30 02:20:00|205944|205794|205957.1|205807.1|205974.5|205824.5|205933.5|205783.5|474
1640831100000|2021-12-30 02:25:00|205958.4|205808.4|205968.9|205818.9|205971.5|205821.5|205946.6|205796.6|311
1640831400000|2021-12-30 02:30:00|205967|205817|205969|205819|205982.4|205832.4|205949.2|205799.2|304
1640831700000|2021-12-30 02:35:00|205969.4|205819.4|205919.9|205769.9|205972.4|205822.4|205899.5|205749.5|273
1640832000000|2021-12-30 02:40:00|205915.5|205765.5|205969.3|205819.3|205983.6|205833.6|205909.4|205759.4|410
1640832300000|2021-12-30 02:45:00|205969.2|205819.2|205932.2|205782.2|205978|205828|205925.6|205775.6|296
1640832600000|2021-12-30 02:50:00|205931.8|205781.8|205904.4|205754.4|206023.1|205873.1|205900.2|205750.2|488
1640832900000|2021-12-30 02:55:00|205904.5|205754.5|205879.7|205729.7|205924.9|205774.9|205844.6|205694.6|545
1640833200000|2021-12-30 03:00:00|205856.5|205706.5|205859.3|205709.3|205879.1|205729.1|205845.4|205695.4|428
1640833500000|2021-12-30 03:05:00|205858.8|205708.8|205865.4|205715.4|205884.4|205734.4|205850|205700|445
1640833800000|2021-12-30 03:10:00|205868.4|205718.4|205894.5|205744.5|205910.8|205760.8|205864.5|205714.5|490
1640834100000|2021-12-30 03:15:00|205894.3|205744.3|205896.7|205746.7|205906|205756|205881.8|205731.8|343
1640834400000|2021-12-30 03:20:00|205896.6|205746.6|205895.8|205745.8|205907.1|205757.1|205885.3|205735.3|439
1640834700000|2021-12-30 03:25:00|205896.4|205746.4|205913.3|205763.3|205922.2|205772.2|205896.4|205746.4|557
1640835000000|2021-12-30 03:30:00|205912.3|205762.3|205912.8|205762.8|205929.2|205779.2|205897.9|205747.9|584
1640835300000|2021-12-30 03:35:00|205913.8|205763.8|205918.8|205768.8|205921.9|205771.9|205896.4|205746.4|484
1640835600000|2021-12-30 03:40:00|205918.3|205768.3|205991.4|205841.4|206003.4|205853.4|205913|205763|341
1640835900000|2021-12-30 03:45:00|205987.6|205837.6|205987|205837|206000.7|205850.7|205973.6|205823.6|212
1640836200000|2021-12-30 03:50:00|205983.9|205833.9|205981.4|205831.4|205999.7|205849.7|205976.4|205826.4|215
1640836500000|2021-12-30 03:55:00|205981.7|205831.7|205990.1|205840.1|205998.2|205848.2|205969.9|205819.9|366
1640836800000|2021-12-30 04:00:00|205990.4|205840.4|206009.4|205859.4|206040|205884.5|205971.8|205785|436
1640837100000|2021-12-30 04:05:00|206010.3|205860.3|205999|205849|206016.1|205866.1|205978.5|205828.5|368
1640837400000|2021-12-30 04:10:00|205999.1|205849.1|205985.6|205835.6|206006.3|205856.3|205984|205834|276
1640837700000|2021-12-30 04:15:00|205989.9|205839.9|205997.6|205847.6|206003.5|205853.5|205985.9|205835.9|250
1640838000000|2021-12-30 04:20:00|205997.1|205847.1|205968.6|205818.6|206000.7|205850.7|205958.9|205808.9|357
1640838300000|2021-12-30 04:25:00|205968.5|205818.5|205965.7|205815.7|205974.7|205824.7|205957.9|205807.9|178
1640838600000|2021-12-30 04:30:00|205966.2|205816.2|205988.4|205838.4|205998.5|205848.5|205964.4|205814.4|275
1640838900000|2021-12-30 04:35:00|205987.6|205837.6|205995.4|205845.4|206000.2|205850.2|205984.9|205834.9|241
1640839200000|2021-12-30 04:40:00|205996.2|205846.2|205984|205834|205996.6|205846.6|205969.7|205819.7|291
1640839500000|2021-12-30 04:45:00|205984.6|205834.6|205994.4|205844.4|206001|205851|205984.3|205834.3|194
1640839800000|2021-12-30 04:50:00|205996.7|205846.7|205982.6|205832.6|206001.4|205851.4|205975.9|205825.9|386
1640840100000|2021-12-30 04:55:00|205982.2|205832.2|205994.3|205844.3|206001.7|205851.7|205968.3|205818.3|473
1640840400000|2021-12-30 05:00:00|205994.8|205844.8|206004.7|205854.7|206009.9|205859.9|205992.1|205842.1|389
1640840700000|2021-12-30 05:05:00|206005.4|205855.4|206016.3|205866.3|206019|205869|205998.9|205848.9|316
1640841000000|2021-12-30 05:10:00|206017.1|205867.1|206022|205872|206028.4|205878.4|206012|205862|311
1640841300000|2021-12-30 05:15:00|206022.3|205872.3|206022.4|205872.4|206028.9|205878.9|206013.3|205863.3|275
1640841600000|2021-12-30 05:20:00|206023.7|205873.7|206016.4|205866.4|206028.2|205878.2|206014.6|205864.6|320
1640841900000|2021-12-30 05:25:00|206015.6|205865.6|206022.7|205872.7|206031.5|205881.5|206015.3|205865.3|321
1640842200000|2021-12-30 05:30:00|206026.6|205876.6|206021.8|205871.8|206032|205882|206013.5|205863.5|325
1640842500000|2021-12-30 05:35:00|206021.2|205871.2|206069.7|205919.7|206069.7|205919.7|206020.1|205870.1|505
1640842800000|2021-12-30 05:40:00|206076.2|205926.2|206081.8|205931.8|206093.4|205943.4|206061.8|205911.8|639
1640843100000|2021-12-30 05:45:00|206082.9|205932.9|206102.9|205952.9|206120.9|205970.9|206071.2|205921.2|529
1640843400000|2021-12-30 05:50:00|206109.6|205959.6|206101.9|205951.9|206113.3|205963.3|206092.9|205942.9|361
1640843700000|2021-12-30 05:55:00|206097.8|205947.8|206138.1|205988.1|206143.7|205993.7|206097.8|205947.8|422
1640844000000|2021-12-30 06:00:00|206138.4|205988.4|206125.2|205975.2|206138.6|205988.6|206118.3|205968.3|374
1640844300000|2021-12-30 06:05:00|206125.6|205975.6|206117.8|205967.8|206139.5|205989.5|206105.6|205955.6|341
1640844600000|2021-12-30 06:10:00|206117.2|205967.2|206130.8|205980.8|206144.1|205994.1|206112.9|205962.9|317
1640844900000|2021-12-30 06:15:00|206131.1|205981.1|206130.3|205980.3|206138.6|205988.6|206116.6|205966.6|427
1640845200000|2021-12-30 06:20:00|206131.3|205981.3|206113.4|205963.4|206139.2|205989.2|206111|205961|468
1640845500000|2021-12-30 06:25:00|206114.2|205964.2|206113.9|205963.9|206133.6|205983.6|206104.7|205954.7|497
1640845800000|2021-12-30 06:30:00|206113.1|205963.1|206121.2|205971.2|206134.8|205984.8|206111.8|205961.8|451
1640846100000|2021-12-30 06:35:00|206120.2|205970.2|206117.8|205967.8|206133.1|205983.1|206102.6|205952.6|358
1640846400000|2021-12-30 06:40:00|206117.7|205967.7|206094.6|205944.6|206137.9|205987.9|206075.7|205925.7|417
1640846700000|2021-12-30 06:45:00|206094.2|205944.2|206044.4|205894.4|206112.8|205962.8|206040.7|205890.7|417
1640847000000|2021-12-30 06:50:00|206050.7|205900.7|206036.9|205886.9|206082.2|205932.2|206024.7|205874.7|450
1640847300000|2021-12-30 06:55:00|206038.2|205888.2|206061.5|205911.5|206076.9|205926.9|206026.9|205876.9|338
1640847600000|2021-12-30 07:00:00|206067.1|205917.1|206042.7|205892.7|206089.1|205939.1|206035.2|205885.2|472
1640847900000|2021-12-30 07:05:00|206042.1|205892.1|206066.6|205916.6|206071.2|205921.2|206024.4|205874.4|475
1640848200000|2021-12-30 07:10:00|206066|205916|206070.8|205920.8|206080.4|205930.4|206025.6|205875.6|686
1640848500000|2021-12-30 07:15:00|206071.7|205921.7|206074.9|205924.9|206126.1|205976.1|206043.3|205893.3|653
1640848800000|2021-12-30 07:20:00|206075.3|205925.3|206004.9|205854.9|206091.7|205941.7|206003.5|205853.5|598
1640849100000|2021-12-30 07:25:00|206008.9|205858.9|205999.3|205849.3|206013.6|205863.6|205992.2|205842.2|416
1640849400000|2021-12-30 07:30:00|206003.4|205853.4|205916.6|205766.6|206003.4|205853.4|205891.3|205741.3|675
1640849700000|2021-12-30 07:35:00|205916.4|205766.4|205914.4|205764.4|205932.6|205782.6|205896.2|205746.2|497
1640850000000|2021-12-30 07:40:00|205914.3|205764.3|205920.5|205770.5|205949.1|205799.1|205907.7|205757.7|540
1640850300000|2021-12-30 07:45:00|205920.8|205770.8|205963.6|205813.6|205972.5|205822.5|205920.5|205770.5|397
1640850600000|2021-12-30 07:50:00|205962.2|205812.2|205956.6|205806.6|205967.8|205817.8|205949.1|205799.1|350
1640850900000|2021-12-30 07:55:00|205957|205807|205923.2|205773.2|205963.6|205813.6|205869.3|205719.3|525
1640851200000|2021-12-30 08:00:00|205923.1|205773.1|205865.4|205715.4|205932.1|205782.1|205777.1|205627.1|842
1640851500000|2021-12-30 08:05:00|205861.5|205711.5|205893.2|205743.2|205958.9|205808.9|205861.5|205711.5|663
1640851800000|2021-12-30 08:10:00|205893.5|205743.5|205950.7|205800.7|205968.6|205818.6|205878.1|205728.1|594
1640852100000|2021-12-30 08:15:00|205950.9|205800.9|205927|205777|205953.5|205803.5|205920.4|205770.4|670
1640852400000|2021-12-30 08:20:00|205927.4|205777.4|206030.9|205880.9|206039.1|205889.1|205927.4|205777.4|523
1640852700000|2021-12-30 08:25:00|206030.7|205880.7|206072.3|205922.3|206086.4|205936.4|206023.4|205873.4|395
1640853000000|2021-12-30 08:30:00|206073.1|205923.1|206084.3|205934.3|206086.9|205936.9|206022.2|205872.2|517
1640853300000|2021-12-30 08:35:00|206083.9|205933.9|206169.9|206019.9|206207.2|206057.2|206077.6|205927.6|311
1640853600000|2021-12-30 08:40:00|206169.6|206019.6|205997.9|205847.9|206192.1|206042.1|205980.2|205830.2|466
1640853900000|2021-12-30 08:45:00|205997.6|205847.6|206164|206014|206166|206016|205995|205845|507
1640854200000|2021-12-30 08:50:00|206164.6|206014.6|206133|205983|206167.2|206017.2|206094.7|205944.7|650
1640854500000|2021-12-30 08:55:00|206133.3|205983.3|206036.3|205886.3|206157.9|206007.9|206032.6|205882.6|667
1640854800000|2021-12-30 09:00:00|206034.3|205884.3|205951.3|205801.3|206048.9|205898.9|205922.5|205796.2|646
1640855100000|2021-12-30 09:05:00|205951.6|205801.6|205947.3|205797.3|205983.5|205833.5|205940.5|205790.5|690
1640855400000|2021-12-30 09:10:00|205947.2|205797.2|206025.6|205875.6|206065.1|205970.1|205930.9|205780.9|607
1640855700000|2021-12-30 09:15:00|206025.4|205875.4|206074.3|205924.3|206079.6|205929.6|206010.2|205860.2|566
1640856000000|2021-12-30 09:20:00|206074.2|205924.2|205958.2|205808.2|206081.2|205931.2|205957.3|205807.3|572
1640856300000|2021-12-30 09:25:00|205957.7|205807.7|205971.3|205821.3|205978.2|205828.2|205953.6|205803.6|535
1640856600000|2021-12-30 09:30:00|205971.4|205821.4|205925.6|205775.6|205976.1|205826.1|205915.6|205765.6|554
1640856900000|2021-12-30 09:35:00|205923.3|205773.3|205909.3|205759.3|205958.2|205808.2|205846.2|205696.2|629
1640857200000|2021-12-30 09:40:00|205907.9|205757.9|205942.6|205792.6|205958.6|205808.6|205903.6|205753.6|588
1640857500000|2021-12-30 09:45:00|205942.9|205792.9|205895|205745|205951.8|205801.8|205883.8|205733.8|512
1640857800000|2021-12-30 09:50:00|205895.7|205745.7|205906.1|205756.1|205949.2|205799.2|205888.8|205738.8|464
1640858100000|2021-12-30 09:55:00|205909.7|205759.7|205943.8|205793.8|205977|205827|205868|205718|629
1640858400000|2021-12-30 10:00:00|205943.3|205793.3|205936.4|205786.4|205977.2|205827.2|205926.6|205776.6|490
1640858700000|2021-12-30 10:05:00|205930.6|205780.6|206012.9|205862.9|206033.6|205883.6|205929.9|205779.9|463
1640859000000|2021-12-30 10:10:00|206009.9|205859.9|205950|205800|206034.2|205884.2|205946.3|205796.3|607
1640859300000|2021-12-30 10:15:00|205950.1|205800.1|205858|205708|205955|205805|205851.5|205701.5|612
1640859600000|2021-12-30 10:20:00|205857.8|205707.8|205863.8|205713.8|205874.7|205724.7|205838.9|205688.9|574
1640859900000|2021-12-30 10:25:00|205864.1|205714.1|205864.9|205714.9|205867.3|205717.3|205802|205652|549
1640860200000|2021-12-30 10:30:00|205864.7|205714.7|205831.8|205681.8|205865.1|205715.1|205795.9|205645.9|615
1640860500000|2021-12-30 10:35:00|205833.7|205683.7|205840|205690|205859.6|205709.6|205821.6|205671.6|631
1640860800000|2021-12-30 10:40:00|205844.5|205694.5|205754.5|205604.5|205870.9|205720.9|205665|205515|608
1640861100000|2021-12-30 10:45:00|205755|205605|205805|205655|205810.2|205660.2|205753.8|205603.8|475
1640861400000|2021-12-30 10:50:00|205805.2|205655.2|205806|205656|205814.8|205664.8|205787.1|205637.1|458
1640861700000|2021-12-30 10:55:00|205798.1|205648.1|205906|205756|205941.1|205791.1|205790|205640|696
1640862000000|2021-12-30 11:00:00|205899.7|205749.7|205810.8|205660.8|205937.8|205787.8|205809.8|205659.8|618
1640862300000|2021-12-30 11:05:00|205810.5|205660.5|205768.8|205618.8|205814|205664|205754.3|205604.3|636
1640862600000|2021-12-30 11:10:00|205768.9|205618.9|205536.7|205386.7|205769.7|205619.7|205529.7|205379.7|622
1640862900000|2021-12-30 11:15:00|205540.1|205390.1|205436.3|205286.3|205540.1|205390.1|205435.9|205285.9|561
1640863200000|2021-12-30 11:20:00|205436.8|205286.8|205715.3|205565.3|205725.9|205575.9|205436.8|205286.8|616
1640863500000|2021-12-30 11:25:00|205714.5|205564.5|205736.3|205586.3|205745.6|205595.6|205711.3|205561.3|562
1640863800000|2021-12-30 11:30:00|205736.8|205586.8|205591.4|205441.4|205745.1|205595.1|205584.9|205434.9|627
1640864100000|2021-12-30 11:35:00|205592.9|205442.9|205604.3|205454.3|205617.1|205467.1|205584.7|205434.7|578
1640864400000|2021-12-30 11:40:00|205605.1|205455.1|205584.5|205434.5|205610.1|205460.1|205574|205424|429
1640864700000|2021-12-30 11:45:00|205591.6|205441.6|205685.9|205535.9|205698.3|205548.3|205585.2|205435.2|579
1640865000000|2021-12-30 11:50:00|205685.1|205535.1|205690.5|205540.5|205697.5|205547.5|205674.7|205524.7|490
1640865300000|2021-12-30 11:55:00|205688.1|205538.1|205778.8|205628.8|205828.9|205678.9|205629.9|205479.9|721
1640865600000|2021-12-30 12:00:00|205780.2|205630.2|205793.5|205643.5|205799|205649|205770.7|205620.7|536
1640865900000|2021-12-30 12:05:00|205793.4|205643.4|205855.8|205705.8|205860.8|205710.8|205785.7|205635.7|556
1640866200000|2021-12-30 12:10:00|205857|205707|205834.5|205684.5|205858.7|205708.7|205812.8|205662.8|751
1640866500000|2021-12-30 12:15:00|205836.6|205686.6|205825.4|205675.4|205838.4|205688.4|205816.7|205666.7|729
1640866800000|2021-12-30 12:20:00|205825.6|205675.6|205819.2|205669.2|205855.9|205705.9|205815.6|205665.6|660
1640867100000|2021-12-30 12:25:00|205818.8|205668.8|205700.4|205550.4|205830.3|205680.3|205700.2|205550.2|761
1640867400000|2021-12-30 12:30:00|205700.3|205550.3|205680.9|205530.9|205747.5|205633|205628.1|205519|617
1640867700000|2021-12-30 12:35:00|205682.4|205532.4|205513.5|205363.5|205683.7|205543.6|205503.2|205362.4|710
1640868000000|2021-12-30 12:40:00|205513.6|205363.6|205397.6|205247.6|205533.3|205432.5|205335.2|205206.3|588
1640868300000|2021-12-30 12:45:00|205397.4|205247.4|205431.1|205281.1|205452.7|205302.7|205327|205177|521
1640868600000|2021-12-30 12:50:00|205431.6|205281.6|205435.8|205285.8|205538.2|205388.2|205414.8|205264.8|521
1640868900000|2021-12-30 12:55:00|205434.2|205284.2|205149.1|204999.1|205439.9|205289.9|205138.8|204988.8|600
1640869200000|2021-12-30 13:00:00|205149.4|204999.4|205119.6|204969.6|205241.7|205091.7|205081.5|204945.9|895
1640869500000|2021-12-30 13:05:00|205120.1|204970.1|205149|204999|205171.8|205021.8|205117.2|204967.2|634
1640869800000|2021-12-30 13:10:00|205138|204988|205148.1|204998.1|205171|205023.1|205073.1|204965.9|620
1640870100000|2021-12-30 13:15:00|205148|204998|205129.7|204979.7|205149.2|205039.5|205061.6|204955.4|551
1640870400000|2021-12-30 13:20:00|205132.3|204982.3|205138.8|204988.8|205142.7|204992.7|205095.6|204945.6|568
1640870700000|2021-12-30 13:25:00|205139.4|204989.4|205122.4|204972.4|205142.1|204992.1|205085.6|204935.6|428
1640871000000|2021-12-30 13:30:00|205120.3|204970.3|205195.5|205045.5|205235.5|205135.2|205092.3|204942.3|630
1640871300000|2021-12-30 13:35:00|205196.7|205046.7|205199.7|205049.7|205230.8|205124.6|205104.4|204989.7|687
1640871600000|2021-12-30 13:40:00|205199.2|205049.2|205590.9|205440.9|205604.7|205454.7|205158.6|205039.9|916
1640871900000|2021-12-30 13:45:00|205587.4|205437.4|205550.4|205400.4|205591.6|205445.4|205347|205238.1|899
1640872200000|2021-12-30 13:50:00|205550.1|205400.1|205721.1|205571.1|205781.3|205631.3|205541.8|205391.8|814
1640872500000|2021-12-30 13:55:00|205720.4|205570.4|205558|205408|205721.1|205571.1|205504.8|205366.3|963
1640872800000|2021-12-30 14:00:00|205558.2|205408.2|205610|205460|205628.3|205478.3|205460.3|205343.4|877
1640873100000|2021-12-30 14:05:00|205606.9|205456.9|205650.6|205500.6|205687.2|205586.2|205532.8|205420.6|730
1640873400000|2021-12-30 14:10:00|205652|205502|205627|205477|205693.4|205593.5|205608.1|205471.4|698
1640873700000|2021-12-30 14:15:00|205628.5|205478.5|205484.9|205334.9|205692.7|205568.5|205483.3|205333.3|682
1640874000000|2021-12-30 14:20:00|205492.6|205342.6|205423.6|205273.6|205510.5|205360.5|205407.8|205257.8|711
1640874300000|2021-12-30 14:25:00|205425.3|205275.3|205475.2|205325.2|205602.2|205487.3|205415.1|205265.1|741
1640874600000|2021-12-30 14:30:00|205470.9|205320.9|205541.7|205391.7|205557.4|205407.4|205408.5|205258.5|851
1640874900000|2021-12-30 14:35:00|205541.3|205391.3|205516.9|205366.9|205701.6|205551.6|205374.1|205224.1|755
1640875200000|2021-12-30 14:40:00|205515.7|205365.7|205416.1|205266.1|205519.3|205369.3|205357.6|205254.9|699
1640875500000|2021-12-30 14:45:00|205420.8|205270.8|205244.3|205094.3|205421.6|205271.6|205228.1|205084|903
1640875800000|2021-12-30 14:50:00|205244.6|205094.6|205242.1|205092.1|205259.8|205109.8|205209.4|205059.4|906
1640876100000|2021-12-30 14:55:00|205242.4|205092.4|205238|205088|205298.8|205148.8|205164.4|205049.9|893
1640876400000|2021-12-30 15:00:00|205235.3|205085.3|205167.1|205017.1|205235.3|205108.9|205073.1|204959.4|908
1640876700000|2021-12-30 15:05:00|205165.7|205015.7|205125.9|204975.9|205175|205068.8|205047.5|204943|752
1640877000000|2021-12-30 15:10:00|205126.2|204976.2|205210|205160|205310.1|205205.9|205084|204975.4|735
1640877300000|2021-12-30 15:15:00|205210.2|205160.2|205326.9|205176.9|205350.7|205232|205158.9|205019.7|813
1640877600000|2021-12-30 15:20:00|205326.4|205176.4|205349.6|205199.6|205463.9|205317.7|205272.3|205140.4|810
1640877900000|2021-12-30 15:25:00|205351.8|205201.8|205255.1|205105.1|205354.3|205220.5|205220.6|205101.7|759
1640878200000|2021-12-30 15:30:00|205257.3|205107.3|205239.5|205089.5|205292|205149|205198.8|205088.8|657
1640878500000|2021-12-30 15:35:00|205237.4|205087.4|205170.9|205020.9|205248.4|205145.2|205156.4|205006.4|658
1640878800000|2021-12-30 15:40:00|205171.2|205021.2|205132.7|204982.7|205219.9|205108.9|205110.3|204969|681
1640879100000|2021-12-30 15:45:00|205129.8|204979.8|205093.5|204943.5|205133.8|205023.5|205046.1|204937.5|730
1640879400000|2021-12-30 15:50:00|205094|204944|205117.2|204967.2|205220.5|205115.9|205029.4|204930.6|726
1640879700000|2021-12-30 15:55:00|205121.7|204971.7|205005.8|204855.8|205180.9|205078|204938.7|204838.8|877
1640880000000|2021-12-30 16:00:00|205002|204852|205126|204976|205126|204999.7|204941.1|204834.7|920
1640880300000|2021-12-30 16:05:00|205119.7|204969.7|205344.9|205194.9|205346.1|205236.8|205065|204958.7|699
1640880600000|2021-12-30 16:10:00|205347.2|205197.2|205165.8|205015.8|205347.2|205197.2|205084.6|204986.8|781
1640880900000|2021-12-30 16:15:00|205166.7|205016.7|205244|205094|205256.2|205114.4|205060|204919.7|774
1640881200000|2021-12-30 16:20:00|205244.5|205094.5|205333|205183|205361.4|205211.4|205201.6|205071.2|837
1640881500000|2021-12-30 16:25:00|205334.9|205184.9|205165.6|205015.6|205362.3|205244.4|205115.8|205014.9|722
1640881800000|2021-12-30 16:30:00|205173.3|205023.3|205301.3|205151.3|205321.9|205171.9|205104.6|204990.8|662
1640882100000|2021-12-30 16:35:00|205304.3|205154.3|205233|205083|205304.3|205154.3|205155.1|205005.1|744
1640882400000|2021-12-30 16:40:00|205232.7|205082.7|205282.5|205132.5|205297.7|205190.3|205220.2|205080.2|601
1640882700000|2021-12-30 16:45:00|205281.5|205131.5|205192.9|205042.9|205297.9|205196.6|205189.1|205039.1|657
1640883000000|2021-12-30 16:50:00|205191.6|205041.6|205178|205028|205194.4|205090.9|205135|204988.7|673
1640883300000|2021-12-30 16:55:00|205178.5|205028.5|205267.3|205117.3|205280.5|205130.5|205123.4|205016.8|588
1640883600000|2021-12-30 17:00:00|205266.6|205116.6|205371.2|205221.2|205379.5|205229.5|205222.4|205113.2|595
1640883900000|2021-12-30 17:05:00|205371.1|205221.1|205350.8|205200.8|205374.3|205224.3|205318.9|205168.9|729
1640884200000|2021-12-30 17:10:00|205351.1|205201.1|205350.7|205200.7|205374.8|205246.1|205285|205174.2|612
1640884500000|2021-12-30 17:15:00|205350.3|205200.3|205502.1|205352.1|205531.8|205413.9|205300.1|205191.4|689
1640884800000|2021-12-30 17:20:00|205502.7|205352.7|205492|205342|205510.9|205409.1|205398.5|205293.1|559
1640885100000|2021-12-30 17:25:00|205491.4|205341.4|205467|205317|205500.3|205403.6|205266.3|205166.2|557
1640885400000|2021-12-30 17:30:00|205466|205316|205498|205348|205548.8|205404.9|205415.7|205305.6|541
1640885700000|2021-12-30 17:35:00|205498.4|205348.4|205398.7|205248.7|205506|205356|205357.4|205216.7|560
1640886000000|2021-12-30 17:40:00|205398.8|205248.8|205474.4|205324.4|205528.6|205388.7|205389.5|205239.5|614
1640886300000|2021-12-30 17:45:00|205474.3|205324.3|205497.2|205347.2|205502.3|205358.6|205408.6|205277.3|682
1640886600000|2021-12-30 17:50:00|205499.7|205349.7|205573.4|205423.4|205584.7|205479.6|205445.5|205341.6|525
1640886900000|2021-12-30 17:55:00|205579.5|205429.5|205614.6|205464.6|205629.2|205514.2|205520.3|205400.2|486
1640887200000|2021-12-30 18:00:00|205613.2|205463.2|205571.4|205421.4|205655.1|205537.1|205473.3|205338|585
1640887500000|2021-12-30 18:05:00|205570.8|205420.8|205547.1|205397.1|205574|205444.3|205482.4|205381.2|480
1640887800000|2021-12-30 18:10:00|205545.5|205395.5|205486.6|205336.6|205610.8|205499.3|205485.6|205335.6|586
1640888100000|2021-12-30 18:15:00|205486.5|205336.5|205439|205289|205495.8|205345.8|205423.5|205273.5|620
1640888400000|2021-12-30 18:20:00|205441.5|205291.5|205303.7|205153.7|205442.5|205292.5|205292.6|205142.6|602
1640888700000|2021-12-30 18:25:00|205303.9|205153.9|205220.4|205070.4|205327|205177|205169.9|205058.7|667
1640889000000|2021-12-30 18:30:00|205220.8|205070.8|205128.3|204978.3|205224|205074|205087.9|204961.4|595
1640889300000|2021-12-30 18:35:00|205138.5|204988.5|205222.5|205072.5|205228.4|205078.4|205136.5|204986.5|589
1640889600000|2021-12-30 18:40:00|205222|205072|205271.6|205121.6|205322.6|205172.6|205213.2|205063.2|628
1640889900000|2021-12-30 18:45:00|205271.1|205121.1|205223.6|205073.6|205275.7|205125.7|205220.2|205070.2|498
1640890200000|2021-12-30 18:50:00|205224|205074|205222.6|205072.6|205230.6|205125|205172.3|205065.7|528
1640890500000|2021-12-30 18:55:00|205225.5|205075.5|205116.5|204966.5|205228|205078|205058.3|204949.5|512
1640890800000|2021-12-30 19:00:00|205116.2|204966.2|205140.9|205090.9|205229.2|205093.5|205108.1|204958.1|463
1640891100000|2021-12-30 19:05:00|205140.1|205090.1|205113.6|204963.6|205201|205097.9|205057|204942.2|578
1640891400000|2021-12-30 19:10:00|205114|204964|205090.7|204940.7|205151.3|205038.5|205056.2|204935.4|584
1640891700000|2021-12-30 19:15:00|205090.9|204940.9|205036.4|204986.4|205111.9|205003.8|205027.2|204917.2|517
1640892000000|2021-12-30 19:20:00|205036.6|204986.6|205103|204953|205138.7|205003.7|205012.2|204910.2|579
1640892300000|2021-12-30 19:25:00|205103.1|204953.1|205061.3|204911.3|205105.3|204964.2|205002.4|204891.2|522
1640892600000|2021-12-30 19:30:00|205060.8|204910.8|205088.1|204938.1|205093.8|204960.8|204993.9|204896.9|579
1640892900000|2021-12-30 19:35:00|205088.2|204938.2|205087.6|204937.6|205096.7|204966.1|205015.8|204916.5|447
1640893200000|2021-12-30 19:40:00|205087.4|204937.4|204998.6|204948.6|205090.1|204960.4|204995.8|204897.4|355
1640893500000|2021-12-30 19:45:00|205046.2|204896.2|205059|204909|205067.9|204964.5|204997.8|204895.8|374
1640893800000|2021-12-30 19:50:00|205058.9|204908.9|205043.7|204893.7|205100.9|204981.4|205006.8|204877.2|606
1640894100000|2021-12-30 19:55:00|205041.6|204891.6|204835.5|204685.5|205065.5|204915.7|204760.1|204657.4|968
1640894400000|2021-12-30 20:00:00|204838.8|204688.8|204815.2|204665.2|204887.4|204737.4|204685.7|204558.6|871
1640894700000|2021-12-30 20:05:00|204814|204664|204838.4|204688.4|204913.3|204763.3|204810.8|204660.8|697
1640895000000|2021-12-30 20:10:00|204837.6|204687.6|204798.6|204648.6|204864.1|204714.1|204781.3|204631.3|649
1640895300000|2021-12-30 20:15:00|204797.3|204647.3|204829.3|204679.3|204851.5|204701.5|204726.5|204626.3|519
1640895600000|2021-12-30 20:20:00|204832|204682|204924.4|204774.4|204931.7|204781.7|204809.1|204659.1|503
1640895900000|2021-12-30 20:25:00|204925.1|204775.1|204925.5|204775.5|204929.6|204779.6|204870.1|204720.1|601
1640896200000|2021-12-30 20:30:00|204924.6|204774.6|204824.2|204674.2|204933|204783|204812.6|204662.6|678
1640896500000|2021-12-30 20:35:00|204827.2|204677.2|204887.4|204737.4|204903.1|204753.1|204823.8|204673.8|712
1640896800000|2021-12-30 20:40:00|204877.4|204727.4|204912|204762|204919|204769|204840.5|204690.5|702
1640897100000|2021-12-30 20:45:00|204911.6|204761.6|204907.5|204757.5|204943.8|204793.8|204904|204754|689
1640897400000|2021-12-30 20:50:00|204909.9|204759.9|204830.6|204680.6|204949.6|204799.6|204767.2|204657.3|850
1640897700000|2021-12-30 20:55:00|204829.4|204679.4|204967.5|204817.5|204990.7|204840.7|204775.9|204625.9|927
1640898000000|2021-12-30 21:00:00|204965.9|204815.9|204857.7|204707.7|204971.6|204821.6|204853.7|204703.7|819
1640898300000|2021-12-30 21:05:00|204858.8|204708.8|204760.1|204610.1|204862.8|204712.8|204758.8|204608.8|661
1640898600000|2021-12-30 21:10:00|204761.4|204611.4|204784.7|204634.7|204825.5|204675.5|204714.6|204564.6|601
1640898900000|2021-12-30 21:15:00|204785.3|204635.3|204779.7|204629.7|204823.7|204673.7|204756.8|204606.8|491
1640899200000|2021-12-30 21:20:00|204779.3|204629.3|204775.7|204625.7|204801.2|204651.2|204768.5|204618.5|468
1640899500000|2021-12-30 21:25:00|204776.1|204626.1|204713|204563|204783|204633|204708|204558|477
1640899800000|2021-12-30 21:30:00|204713.8|204563.8|204721.6|204571.6|204734.1|204584.1|204698.1|204548.1|423
1640900100000|2021-12-30 21:35:00|204723.5|204573.5|204727.7|204577.7|204737.1|204587.1|204714.5|204564.5|474
1640900400000|2021-12-30 21:40:00|204727.5|204577.5|204723.3|204573.3|204762.9|204612.9|204719|204569|464
1640900700000|2021-12-30 21:45:00|204719.6|204569.6|204727.3|204577.3|204752.6|204602.6|204716.3|204566.3|441
1640901000000|2021-12-30 21:50:00|204728.2|204578.2|204695.3|204545.3|204748.7|204598.7|204690.4|204540.4|350
1640901300000|2021-12-30 21:55:00|204690.8|204540.8|204709.4|204559.4|204774.5|204595.9|204676.3|204477.5|309
1640901600000|2021-12-30 22:00:00|204729.3|204579.3|204897.5|204600.5|204897.5|204600.5|204729.3|204503.5|63
1640901900000|2021-12-30 22:05:00|204896.3|204599.3|204924.7|204627.7|205034|204737|204893.8|204596.8|64
1640902200000|2021-12-30 22:10:00|204958.8|204661.8|204908.7|204611.7|205004.1|204707.1|204876.9|204579.9|122
1640902500000|2021-12-30 22:15:00|204876.9|204579.9|204963|204666|205029.7|204732.7|204867.1|204570.1|124
1640902800000|2021-12-30 22:20:00|204937.6|204640.6|204988.9|204691.9|205030.6|204733.6|204871.2|204574.2|145
1640903100000|2021-12-30 22:25:00|204994.1|204697.1|204931.3|204634.3|205042.7|204745.7|204905|204608|186
1640903400000|2021-12-30 22:30:00|204891.6|204594.6|204973.7|204676.7|205040.6|204743.6|204870.2|204573.2|236
1640903700000|2021-12-30 22:35:00|205009.1|204712.1|205011.7|204714.7|205027.7|204730.7|204884|204587|200
1640904000000|2021-12-30 22:40:00|205020.7|204723.7|204982.9|204685.9|205035.4|204738.4|204886|204589|165
1640904300000|2021-12-30 22:45:00|204946.7|204649.7|204938.5|204641.5|205025|204728|204874|204577|187
1640904600000|2021-12-30 22:50:00|204933.8|204636.8|204924|204627|205029.1|204732.1|204888.7|204591.7|206
1640904900000|2021-12-30 22:55:00|204937.2|204640.2|204915|204618|205006.2|204709.2|204877.2|204580.2|206
1640905200000|2021-12-30 23:00:00|204902|204605|204702.8|204552.8|204923.7|204626.7|204687.2|204468.9|443
1640905500000|2021-12-30 23:05:00|204722.3|204572.3|204672.3|204522.3|204837.8|204614.8|204661.1|204439|403
1640905800000|2021-12-30 23:10:00|204669.7|204519.7|204657.3|204507.3|204678.2|204528.2|204635.7|204485.7|322
1640906100000|2021-12-30 23:15:00|204654|204504|204654.3|204504.3|204676.5|204526.5|204648.7|204498.7|241
1640906400000|2021-12-30 23:20:00|204654|204504|204657.4|204507.4|204671.6|204521.6|204642.3|204492.3|205
1640906700000|2021-12-30 23:25:00|204660.9|204510.9|204665.4|204515.4|204696.2|204546.2|204652|204502|291
1640907000000|2021-12-30 23:30:00|204666|204516|204716.7|204566.7|204725.6|204575.6|204664.2|204514.2|403
1640907300000|2021-12-30 23:35:00|204705.2|204555.2|204701.6|204551.6|204719.8|204569.8|204691.7|204541.7|368
1640907600000|2021-12-30 23:40:00|204700.9|204550.9|204701.5|204551.5|204716.3|204566.3|204695.9|204545.9|326
1640907900000|2021-12-30 23:45:00|204701.7|204551.7|204707.6|204557.6|204719.2|204569.2|204695.6|204545.6|264
1640908200000|2021-12-30 23:50:00|204707.9|204557.9|204707.4|204557.4|204719.1|204569.1|204690.5|204540.5|199
1640908500000|2021-12-30 23:55:00|204707.8|204557.8|204705.6|204555.6|204709.4|204559.4|204696.7|204546.7|289
1640908800000|2021-12-31 00:00:00|204710.1|204560.1|204702|204552|204776.6|204584.7|204698.5|204521.2|452
1640909100000|2021-12-31 00:05:00|204701.6|204551.6|204734.6|204584.6|204747|204597|204698|204548|373
1640909400000|2021-12-31 00:10:00|204734.3|204584.3|204757.1|204607.1|204815.4|204616.9|204732.8|204524.3|413
1640909700000|2021-12-31 00:15:00|204757.7|204607.7|204782.8|204632.8|204832.3|204645|204750.1|204534.5|457
1640910000000|2021-12-31 00:20:00|204783.4|204633.4|204794.1|204644.1|204809.7|204659.7|204778.3|204628.3|478
1640910300000|2021-12-31 00:25:00|204796.2|204646.2|204880.7|204730.7|204883.5|204733.5|204789.8|204639.8|551
1640910600000|2021-12-31 00:30:00|204881.2|204731.2|204885.2|204735.2|204892.6|204742.6|204848.6|204698.6|342
1640910900000|2021-12-31 00:35:00|204885.4|204735.4|204906.5|204756.5|204907.3|204757.3|204858.9|204708.9|356
1640911200000|2021-12-31 00:40:00|204906.6|204756.6|204904.2|204754.2|204913.2|204763.2|204886.2|204736.2|354
1640911500000|2021-12-31 00:45:00|204904.3|204754.3|204864.2|204714.2|204915.7|204765.7|204861.6|204711.6|455
1640911800000|2021-12-31 00:50:00|204863.3|204713.3|204853.7|204703.7|204866.1|204716.1|204848.4|204698.4|464
1640912100000|2021-12-31 00:55:00|204854.1|204704.1|204883.8|204733.8|204887.7|204737.7|204848.1|204698.1|426
1640912400000|2021-12-31 01:00:00|204883.9|204733.9|204904.6|204754.6|204956.2|204800.1|204855.6|204661.7|680
1640912700000|2021-12-31 01:05:00|204898.9|204748.9|204917.5|204767.5|204923.1|204773.1|204896.8|204746.8|505
1640913000000|2021-12-31 01:10:00|204916.2|204766.2|204908.6|204758.6|204921|204771|204904.1|204754.1|432
1640913300000|2021-12-31 01:15:00|204907.7|204757.7|204843.4|204693.4|204915.2|204765.2|204838.4|204688.4|600
1640913600000|2021-12-31 01:20:00|204843.1|204693.1|204847.9|204697.9|204867.4|204717.4|204824.4|204674.4|497
1640913900000|2021-12-31 01:25:00|204847.4|204697.4|204837.2|204687.2|204856.2|204706.2|204833.3|204683.3|485
1640914200000|2021-12-31 01:30:00|204836.7|204686.7|204865|204715|204917|204726.1|204833.2|204620|529
1640914500000|2021-12-31 01:35:00|204865.2|204715.2|204827.5|204677.5|204871.3|204721.3|204823.8|204673.8|623
1640914800000|2021-12-31 01:40:00|204827.6|204677.6|204806.9|204656.9|204829.3|204679.3|204798.5|204648.5|614
1640915100000|2021-12-31 01:45:00|204808.3|204658.3|204805.4|204655.4|204819.4|204669.4|204801.6|204651.6|641
1640915400000|2021-12-31 01:50:00|204805.2|204655.2|204805.1|204655.1|204818.2|204668.2|204792.5|204642.5|605
1640915700000|2021-12-31 01:55:00|204805.5|204655.5|204786.1|204636.1|204808.7|204658.7|204775.4|204625.4|489
1640916000000|2021-12-31 02:00:00|204786.5|204636.5|204831.5|204681.5|204832.7|204682.7|204784.8|204634.8|481
1640916300000|2021-12-31 02:05:00|204831|204681|204825.8|204675.8|204833.2|204683.2|204809.3|204659.3|550
1640916600000|2021-12-31 02:10:00|204826|204676|204827.7|204677.7|204834.1|204684.1|204808.5|204658.5|504
1640916900000|2021-12-31 02:15:00|204827.5|204677.5|204827.1|204677.1|204838.2|204688.2|204809.7|204659.7|367
1640917200000|2021-12-31 02:20:00|204827.6|204677.6|204880.3|204730.3|204897.1|204747.1|204760.1|204610.1|616
1640917500000|2021-12-31 02:25:00|204880.5|204730.5|204738.8|204588.8|204882|204732|204695.6|204545.6|432
1640917800000|2021-12-31 02:30:00|204743.1|204593.1|204804.9|204654.9|204811.5|204661.5|204740.7|204590.7|407
1640918100000|2021-12-31 02:35:00|204807.7|204657.7|204807.7|204657.7|204839.3|204689.3|204793|204643|440
1640918400000|2021-12-31 02:40:00|204809.4|204659.4|204813|204663|204819.2|204669.2|204793.2|204643.2|436
1640918700000|2021-12-31 02:45:00|204812.9|204662.9|204815.2|204665.2|204823.9|204673.9|204794.7|204644.7|493
1640919000000|2021-12-31 02:50:00|204815|204665|204734.8|204584.8|204825.1|204675.1|204724.4|204574.4|634
1640919300000|2021-12-31 02:55:00|204734.3|204584.3|204703.7|204553.7|204737.2|204587.2|204698.4|204548.4|554
1640919600000|2021-12-31 03:00:00|204712.2|204562.2|204707.2|204557.2|204737.4|204587.4|204698.2|204548.2|366
1640919900000|2021-12-31 03:05:00|204707.3|204557.3|204730.8|204580.8|204730.8|204580.8|204697.5|204547.5|264
1640920200000|2021-12-31 03:10:00|204737.1|204587.1|204790.1|204640.1|204814.3|204664.3|204737.1|204587.1|526
1640920500000|2021-12-31 03:15:00|204790.8|204640.8|204785.8|204635.8|204818.2|204668.2|204780.1|204630.1|451
1640920800000|2021-12-31 03:20:00|204777.3|204627.3|204796.2|204646.2|204812|204662|204777.2|204627.2|516
1640921100000|2021-12-31 03:25:00|204796.1|204646.1|204791.3|204641.3|204812.8|204662.8|204787.5|204637.5|411
1640921400000|2021-12-31 03:30:00|204790.3|204640.3|204796.6|204646.6|204813.2|204663.2|204777.4|204627.4|524
1640921700000|2021-12-31 03:35:00|204798.2|204648.2|204858|204708|204898.8|204748.8|204798.2|204648.2|375
1640922000000|2021-12-31 03:40:00|204855.4|204705.4|204860.4|204710.4|204880.5|204730.5|204840.9|204690.9|377
1640922300000|2021-12-31 03:45:00|204860|204710|204877.6|204727.6|204899.6|204749.6|204843.3|204693.3|328
1640922600000|2021-12-31 03:50:00|204874.5|204724.5|204813.3|204663.3|204896.2|204746.2|204773.7|204623.7|447
1640922900000|2021-12-31 03:55:00|204809.1|204659.1|204786.6|204636.6|204820.1|204670.1|204771.4|204621.4|368
1640923200000|2021-12-31 04:00:00|204786.5|204636.5|204787.1|204637.1|204805.1|204655.1|204759|204609|282
1640923500000|2021-12-31 04:05:00|204787.7|204637.7|204745|204595|204795.2|204645.2|204730.9|204580.9|378
1640923800000|2021-12-31 04:10:00|204744.9|204594.9|204746.3|204596.3|204760.2|204610.2|204726.7|204576.7|478
1640924100000|2021-12-31 04:15:00|204746.5|204596.5|204738|204588|204756.8|204606.8|204726.3|204576.3|423
1640924400000|2021-12-31 04:20:00|204737.4|204587.4|204737.5|204587.5|204745|204595|204726.1|204576.1|399
1640924700000|2021-12-31 04:25:00|204738|204588|204735.7|204585.7|204747.9|204597.9|204725.2|204575.2|440
1640925000000|2021-12-31 04:30:00|204732.5|204582.5|204726.6|204576.6|204752.6|204602.6|204714.3|204564.3|480
1640925300000|2021-12-31 04:35:00|204728.3|204578.3|204704.1|204554.1|204731|204581|204693.6|204543.6|476
1640925600000|2021-12-31 04:40:00|204690.7|204540.7|204713.7|204563.7|204725.8|204575.8|204688.2|204538.2|476
1640925900000|2021-12-31 04:45:00|204713.6|204563.6|204706.7|204556.7|204721.8|204571.8|204695.9|204545.9|372
1640926200000|2021-12-31 04:50:00|204709.2|204559.2|204695.1|204545.1|204722|204572|204695.1|204545.1|355
1640926500000|2021-12-31 04:55:00|204698.3|204548.3|204697.5|204547.5|204780.2|204576.1|204681.4|204510.2|332
1640926800000|2021-12-31 05:00:00|204699.9|204549.9|204711.8|204561.8|204718.3|204568.3|204688.7|204538.7|464
1640927100000|2021-12-31 05:05:00|204711.9|204561.9|204695.1|204545.1|204715.6|204565.6|204690.2|204540.2|461
1640927400000|2021-12-31 05:10:00|204695.7|204545.7|204685.3|204535.3|204706.2|204556.2|204673.1|204523.1|462
1640927700000|2021-12-31 05:15:00|204685.6|204535.6|204696.2|204546.2|204707.4|204557.4|204678.8|204528.8|297
1640928000000|2021-12-31 05:20:00|204696.8|204546.8|204686.2|204536.2|204702.2|204552.2|204675.6|204525.6|240
1640928300000|2021-12-31 05:25:00|204687.5|204537.5|204694.6|204544.6|204695.5|204545.5|204675.5|204525.5|237
1640928600000|2021-12-31 05:30:00|204689.4|204539.4|204688.3|204538.3|204699.6|204549.6|204680.2|204530.2|413
1640928900000|2021-12-31 05:35:00|204686.9|204536.9|204688.6|204538.6|204692.6|204542.6|204664|204514|314
1640929200000|2021-12-31 05:40:00|204691.6|204541.6|204687|204537|204692.8|204542.8|204673|204523|270
1640929500000|2021-12-31 05:45:00|204690.1|204540.1|204684.3|204534.3|204693.1|204543.1|204677.9|204527.9|286
1640929800000|2021-12-31 05:50:00|204683.8|204533.8|204686.6|204536.6|204690.5|204540.5|204672.2|204522.2|239
1640930100000|2021-12-31 05:55:00|204686.3|204536.3|204713.1|204563.1|204724.2|204574.2|204682.2|204532.2|372
1640930400000|2021-12-31 06:00:00|204710.9|204560.9|204723.2|204573.2|204753.3|204603.3|204710.9|204560.9|577
1640930700000|2021-12-31 06:05:00|204722.9|204572.9|204734.1|204584.1|204755|204605|204696.6|204546.6|548
1640931000000|2021-12-31 06:10:00|204733.4|204583.4|204704|204554|204741.4|204591.4|204697.7|204547.7|330
1640931300000|2021-12-31 06:15:00|204703.9|204553.9|204722.8|204572.8|204761.4|204611.4|204697.8|204547.8|521
1640931600000|2021-12-31 06:20:00|204722|204572|204723.1|204573.1|204750.6|204600.6|204712.8|204562.8|411
1640931900000|2021-12-31 06:25:00|204722.5|204572.5|204696.8|204546.8|204745.2|204595.2|204692.4|204542.4|354
1640932200000|2021-12-31 06:30:00|204693.6|204543.6|204710.5|204560.5|204715.9|204565.9|204682.7|204532.7|469
1640932500000|2021-12-31 06:35:00|204707.6|204557.6|204692.3|204542.3|204719.1|204569.1|204689.8|204539.8|503
1640932800000|2021-12-31 06:40:00|204691.4|204541.4|204690.9|204540.9|204715.2|204565.2|204669.9|204519.9|512
1640933100000|2021-12-31 06:45:00|204683.8|204533.8|204699|204549|204709.4|204559.4|204677.5|204527.5|443
1640933400000|2021-12-31 06:50:00|204698.2|204548.2|204698.4|204548.4|204702.2|204552.2|204681.8|204531.8|466
1640933700000|2021-12-31 06:55:00|204697.1|204547.1|204642.8|204492.8|204713.5|204563.5|204639|204489|440
1640934000000|2021-12-31 07:00:00|204638.1|204488.1|204657.6|204507.6|204688.6|204538.6|204637.3|204487.3|541
1640934300000|2021-12-31 07:05:00|204657.5|204507.5|204648.2|204498.2|204675.4|204525.4|204635.5|204485.5|445
1640934600000|2021-12-31 07:10:00|204648.9|204498.9|204639.7|204489.7|204655|204505|204621.9|204471.9|313
1640934900000|2021-12-31 07:15:00|204639.6|204489.6|204628.8|204478.8|204676.7|204526.7|204614.4|204464.4|309
1640935200000|2021-12-31 07:20:00|204628.3|204478.3|204623.5|204473.5|204635.2|204485.2|204577.5|204427.5|462
1640935500000|2021-12-31 07:25:00|204622.8|204472.8|204616.6|204466.6|204636.4|204486.4|204612.5|204462.5|432
1640935800000|2021-12-31 07:30:00|204614.5|204464.5|204681.4|204531.4|204695.3|204545.3|204609.5|204459.5|585
1640936100000|2021-12-31 07:35:00|204686.4|204536.4|204670.7|204520.7|204732.7|204582.7|204668.4|204518.4|568
1640936400000|2021-12-31 07:40:00|204670.4|204520.4|204690.3|204540.3|204694.2|204544.2|204670.4|204520.4|389
1640936700000|2021-12-31 07:45:00|204689.4|204539.4|204700.2|204550.2|204718.5|204568.5|204683|204533|418
1640937000000|2021-12-31 07:50:00|204705|204555|204691.2|204541.2|204711.6|204561.6|204681.5|204531.5|479
1640937300000|2021-12-31 07:55:00|204692|204542|204684.3|204534.3|204717|204567|204675.5|204525.5|701
1640937600000|2021-12-31 08:00:00|204679.5|204529.5|204481.6|204331.6|204679.5|204529.5|204426.2|204276.2|828
1640937900000|2021-12-31 08:05:00|204480.9|204330.9|204511.5|204361.5|204571.5|204421.5|204477.9|204327.9|607
1640938200000|2021-12-31 08:10:00|204509.8|204359.8|204489.2|204339.2|204564.9|204414.9|204450.5|204300.5|628
1640938500000|2021-12-31 08:15:00|204488.9|204338.9|204540.1|204390.1|204556.4|204406.4|204461.8|204311.8|551
1640938800000|2021-12-31 08:20:00|204541|204391|204450.5|204300.5|204563.8|204413.8|204442.3|204292.3|692
1640939100000|2021-12-31 08:25:00|204445.9|204295.9|204355|204205|204446.9|204296.9|204343.8|204193.8|693
1640939400000|2021-12-31 08:30:00|204358.9|204208.9|204330.7|204180.7|204396.5|204246.5|204316.9|204166.9|732
1640939700000|2021-12-31 08:35:00|204330.1|204180.1|204369.1|204219.1|204409.6|204259.6|204324.7|204174.7|467
1640940000000|2021-12-31 08:40:00|204368.5|204218.5|204380.6|204230.6|204439|204289|204360.6|204210.6|530
1640940300000|2021-12-31 08:45:00|204379.4|204229.4|204434.2|204284.2|204436|204286|204371.8|204221.8|455
1640940600000|2021-12-31 08:50:00|204433.6|204283.6|204427.3|204277.3|204439.8|204289.8|204410.5|204260.5|550
1640940900000|2021-12-31 08:55:00|204419.2|204269.2|204438.7|204288.7|204457.6|204307.6|204409.8|204259.8|545
1640941200000|2021-12-31 09:00:00|204441.4|204291.4|204422.5|204272.5|204477.3|204327.3|204415.4|204265.4|515
1640941500000|2021-12-31 09:05:00|204423|204273|204405.2|204255.2|204435|204285|204401|204251|470
1640941800000|2021-12-31 09:10:00|204405.9|204255.9|204336.4|204186.4|204408.5|204258.5|204320.2|204170.2|498
1640942100000|2021-12-31 09:15:00|204345.7|204195.7|204370.7|204220.7|204387.8|204237.8|204345.7|204195.7|440
1640942400000|2021-12-31 09:20:00|204370.9|204220.9|204353.7|204203.7|204380.1|204230.1|204326.3|204176.3|522
1640942700000|2021-12-31 09:25:00|204353.9|204203.9|204398.4|204248.4|204425.9|204275.9|204351.1|204201.1|534
1640943000000|2021-12-31 09:30:00|204398.6|204248.6|204444.5|204294.5|204452.2|204302.2|204382.5|204232.5|545
1640943300000|2021-12-31 09:35:00|204444.4|204294.4|204386.8|204236.8|204446.8|204296.8|204373.1|204223.1|499
1640943600000|2021-12-31 09:40:00|204385|204235|204325|204175|204391.6|204241.6|204320|204170|465
1640943900000|2021-12-31 09:45:00|204325.5|204175.5|204495.2|204345.2|204498.8|204348.8|204309.8|204159.8|481
1640944200000|2021-12-31 09:50:00|204495.3|204345.3|204454.8|204304.8|204511.7|204361.7|204441.1|204291.1|510
1640944500000|2021-12-31 09:55:00|204455.6|204305.6|204471.1|204321.1|204518.5|204368.5|204444.8|204294.8|630
1640944800000|2021-12-31 10:00:00|204466.7|204316.7|204448.6|204298.6|204469|204319|204406.4|204256.4|690
1640945100000|2021-12-31 10:05:00|204448.7|204298.7|204398.3|204248.3|204468.7|204318.7|204398.3|204248.3|617
1640945400000|2021-12-31 10:10:00|204402|204252|204431.7|204281.7|204456.4|204306.4|204385.7|204235.7|585
1640945700000|2021-12-31 10:15:00|204431.4|204281.4|204450.3|204300.3|204454.7|204304.7|204370.9|204220.9|649
1640946000000|2021-12-31 10:20:00|204449.9|204299.9|204527.6|204377.6|204531.9|204381.9|204417|204267|640
1640946300000|2021-12-31 10:25:00|204527.4|204377.4|204440.4|204290.4|204534.8|204384.8|204439.7|204289.7|471
1640946600000|2021-12-31 10:30:00|204440.3|204290.3|204429.2|204279.2|204457.7|204307.7|204419.2|204269.2|437
1640946900000|2021-12-31 10:35:00|204429.6|204279.6|204426.5|204276.5|204471.4|204321.4|204388.9|204238.9|503
1640947200000|2021-12-31 10:40:00|204426.3|204276.3|204443.3|204293.3|204482.8|204332.8|204410.3|204260.3|543
1640947500000|2021-12-31 10:45:00|204442.3|204292.3|204491.5|204341.5|204493.3|204343.3|204425.4|204275.4|501
1640947800000|2021-12-31 10:50:00|204486.7|204336.7|204523.1|204373.1|204549.3|204399.3|204462.5|204312.5|448
1640948100000|2021-12-31 10:55:00|204523.3|204373.3|204405|204255|204525.6|204375.6|204401|204251|669
1640948400000|2021-12-31 11:00:00|204411.3|204261.3|204415.6|204265.6|204423.2|204273.2|204392|204242|626
1640948700000|2021-12-31 11:05:00|204415|204265|204380.3|204230.3|204441.6|204291.6|204367.7|204217.7|626
1640949000000|2021-12-31 11:10:00|204378.5|204228.5|204299.1|204149.1|204389.1|204239.1|204280.9|204130.9|507
1640949300000|2021-12-31 11:15:00|204300.3|204150.3|204314.9|204164.9|204326.5|204176.5|204280.5|204130.5|669
1640949600000|2021-12-31 11:20:00|204314.3|204164.3|204323.4|204173.4|204332|204182|204299|204149|549
1640949900000|2021-12-31 11:25:00|204324.1|204174.1|204319.8|204169.8|204333.5|204183.5|204303.6|204153.6|504
1640950200000|2021-12-31 11:30:00|204320.5|204170.5|204285.8|204135.8|204323|204173|204281.1|204131.1|737
1640950500000|2021-12-31 11:35:00|204288.1|204138.1|204246.5|204096.5|204298.7|204148.7|204210.2|204060.2|657
1640950800000|2021-12-31 11:40:00|204250.9|204100.9|204247.5|204097.5|204253.8|204103.8|204209.5|204059.5|578
1640951100000|2021-12-31 11:45:00|204252.3|204102.3|204246.5|204096.5|204257|204107|204232.7|204082.7|450
1640951400000|2021-12-31 11:50:00|204247.3|204097.3|204519.8|204369.8|204555.9|204405.9|204245|204095|773
1640951700000|2021-12-31 11:55:00|204520.8|204370.8|204506.9|204356.9|204554.3|204404.3|204455.4|204305.4|566
1640952000000|2021-12-31 12:00:00|204502.5|204352.5|204508.1|204358.1|204514.2|204364.2|204461.6|204311.6|728
1640952300000|2021-12-31 12:05:00|204508.4|204358.4|204589.4|204439.4|204601.8|204451.8|204499.1|204349.1|742
1640952600000|2021-12-31 12:10:00|204589.5|204439.5|204591.5|204441.5|204601|204451|204576.2|204426.2|511
1640952900000|2021-12-31 12:15:00|204591.3|204441.3|204548.3|204398.3|204630.4|204480.4|204542.4|204392.4|580
1640953200000|2021-12-31 12:20:00|204546.4|204396.4|204503.4|204353.4|204576.3|204426.3|204497.9|204347.9|568
1640953500000|2021-12-31 12:25:00|204503.3|204353.3|204416.1|204266.1|204516.7|204366.7|204413.3|204263.3|681
1640953800000|2021-12-31 12:30:00|204418.5|204268.5|204372.6|204222.6|204422.6|204272.6|204290.5|204140.5|582
1640954100000|2021-12-31 12:35:00|204383.5|204233.5|204433.9|204283.9|204449.9|204299.9|204359.1|204209.1|579
1640954400000|2021-12-31 12:40:00|204433.5|204283.5|204417.2|204267.2|204435.2|204285.2|204411.7|204261.7|516
1640954700000|2021-12-31 12:45:00|204417.3|204267.3|204392.7|204242.7|204419.3|204269.3|204332.5|204182.5|544
1640955000000|2021-12-31 12:50:00|204391.7|204241.7|204441.4|204291.4|204463.1|204313.1|204388.9|204238.9|464
1640955300000|2021-12-31 12:55:00|204441.1|204291.1|204536.6|204386.6|204537.9|204387.9|204440.8|204290.8|553
1640955600000|2021-12-31 13:00:00|204537.1|204387.1|204404.4|204254.4|204545.7|204395.7|204390|204240|741
1640955900000|2021-12-31 13:05:00|204406.8|204256.8|204330.5|204180.5|204420.3|204270.3|204325.1|204175.1|654
1640956200000|2021-12-31 13:10:00|204330.8|204180.8|204412.1|204262.1|204418.8|204268.8|204317.9|204167.9|732
1640956500000|2021-12-31 13:15:00|204405.4|204255.4|204376.8|204226.8|204429.9|204279.9|204342.6|204192.6|726
1640956800000|2021-12-31 13:20:00|204378|204228|204302.1|204152.1|204419|204269|204284.4|204134.4|784
1640957100000|2021-12-31 13:25:00|204299.2|204149.2|204218.7|204068.7|204301.8|204151.8|204191.9|204041.9|659
1640957400000|2021-12-31 13:30:00|204218.8|204068.8|204195.1|204045.1|204273.9|204123.9|204184.2|204034.2|647
1640957700000|2021-12-31 13:35:00|204193.6|204043.6|204181.2|204031.2|204222.2|204072.2|204136.6|203986.6|605
1640958000000|2021-12-31 13:40:00|204179|204029|204173.8|204023.8|204182.7|204032.7|204152.7|204002.7|635
1640958300000|2021-12-31 13:45:00|204173.4|204023.4|204045.9|203895.9|204194.2|204044.2|204006|203856|737
1640958600000|2021-12-31 13:50:00|204046.2|203896.2|204036.2|203886.2|204131.3|203981.3|203996.7|203846.7|785
1640958900000|2021-12-31 13:55:00|204034.5|203884.5|203892.1|203742.1|204036.5|203886.5|203725.1|203575.1|886
1640959200000|2021-12-31 14:00:00|203892.2|203742.2|203825.5|203675.5|203899.5|203749.5|203622|203472|916
1640959500000|2021-12-31 14:05:00|203822.8|203672.8|203625.2|203475.2|203824.8|203674.8|203614.7|203464.7|749
1640959800000|2021-12-31 14:10:00|203609.6|203459.6|203559.1|203409.1|203656.3|203506.3|203504.5|203354.5|699
1640960100000|2021-12-31 14:15:00|203574.3|203424.3|203533.9|203383.9|203590.8|203440.8|203485.8|203335.8|626
1640960400000|2021-12-31 14:20:00|203531|203381|203540.5|203390.5|203590.2|203440.2|203492.4|203342.4|757
1640960700000|2021-12-31 14:25:00|203541.4|203391.4|203614.7|203464.7|203634.7|203484.7|203530.6|203380.6|685
1640961000000|2021-12-31 14:30:00|203596.8|203446.8|203584.2|203434.2|203615|203465|203550.8|203400.8|801
1640961300000|2021-12-31 14:35:00|203584.3|203434.3|203582.2|203432.2|203680|203530|203580.2|203430.2|878
1640961600000|2021-12-31 14:40:00|203581.3|203431.3|203607.3|203457.3|203609.6|203459.6|203342.9|203192.9|939
1640961900000|2021-12-31 14:45:00|203595.1|203445.1|203842.3|203692.3|203843|203693|203563.3|203413.3|870
1640962200000|2021-12-31 14:50:00|203837.8|203687.8|203666.2|203516.2|203865.9|203715.9|203653.5|203503.5|724
1640962500000|2021-12-31 14:55:00|203667.7|203517.7|203824.7|203674.7|203842.4|203692.4|203666|203516|846
1640962800000|2021-12-31 15:00:00|203819.5|203669.5|204011.4|203861.4|204050.7|203900.7|203802.8|203652.8|845
1640963100000|2021-12-31 15:05:00|204009.7|203859.7|203971.1|203821.1|204045.3|203895.3|203922.2|203772.2|784
1640963400000|2021-12-31 15:10:00|203970|203820|204050.9|203900.9|204052.5|203902.5|203965|203815|759
1640963700000|2021-12-31 15:15:00|204050.5|203900.5|204170|204020|204210.2|204060.2|204043.2|203893.2|756
1640964000000|2021-12-31 15:20:00|204171.5|204021.5|204261.2|204111.2|204268.6|204118.6|204169.6|204019.6|639
1640964300000|2021-12-31 15:25:00|204262|204112|204234.5|204084.5|204287.7|204137.7|204198.4|204048.4|708
1640964600000|2021-12-31 15:30:00|204234|204084|204308.2|204158.2|204310.9|204160.9|204218|204068|731
1640964900000|2021-12-31 15:35:00|204312.6|204162.6|204393.1|204243.1|204447.1|204297.1|204289|204139|725
1640965200000|2021-12-31 15:40:00|204393.9|204243.9|204390.4|204240.4|204474.6|204324.6|204383.5|204233.5|730
1640965500000|2021-12-31 15:45:00|204387.2|204237.2|204474.1|204324.1|204566.6|204416.6|204304.7|204154.7|729
1640965800000|2021-12-31 15:50:00|204474.8|204324.8|204622|204472|204642.2|204492.2|204384.1|204234.1|916
1640966100000|2021-12-31 15:55:00|204623.7|204473.7|204728.2|204578.2|204825.5|204675.5|204352.9|204202.9|1079
1640966400000|2021-12-31 16:00:00|204708.7|204558.7|204819.8|204669.8|204987.8|204837.8|204632|204482|1050
1640966700000|2021-12-31 16:05:00|204821.8|204671.8|204648.6|204498.6|204821.8|204671.8|204581.6|204431.6|804
1640967000000|2021-12-31 16:10:00|204648|204498|204825.8|204675.8|204829.6|204679.6|204591.9|204488.2|740
1640967300000|2021-12-31 16:15:00|204824.9|204674.9|204929.6|204779.6|204952.1|204802.1|204824.9|204674.9|765
1640967600000|2021-12-31 16:20:00|204929.5|204779.5|204977.6|204827.6|205034.6|204884.6|204824|204674|698
1640967900000|2021-12-31 16:25:00|204976.8|204826.8|205072.5|204922.5|205093.9|204943.9|204884|204734|719
1640968200000|2021-12-31 16:30:00|205072.4|204922.4|204993.9|204843.9|205083.2|204933.2|204977.9|204827.9|638
1640968500000|2021-12-31 16:35:00|204993.1|204843.1|205043.1|204893.1|205045.5|204895.5|204985.1|204835.1|657
1640968800000|2021-12-31 16:40:00|205042|204892|204903.1|204753.1|205050.3|204900.3|204897.3|204747.3|661
1640969100000|2021-12-31 16:45:00|204901.8|204751.8|204951.9|204801.9|205002.6|204852.6|204882.3|204732.3|746
1640969400000|2021-12-31 16:50:00|204952.2|204802.2|204865|204715|204952.5|204802.5|204829|204679|711
1640969700000|2021-12-31 16:55:00|204860.6|204710.6|204901.9|204751.9|205051.9|204901.9|204854.7|204704.7|711
1640970000000|2021-12-31 17:00:00|204902.9|204752.9|204970|204820|204978.4|204828.4|204854.4|204704.4|656
1640970300000|2021-12-31 17:05:00|204969.4|204819.4|204922.3|204772.3|204976.5|204826.5|204866.4|204716.4|504
1640970600000|2021-12-31 17:10:00|204921.3|204771.3|204962.7|204812.7|204969.5|204819.5|204863.6|204713.6|480
1640970900000|2021-12-31 17:15:00|204962.5|204812.5|204900.2|204750.2|204965.2|204815.2|204884.8|204734.8|595
1640971200000|2021-12-31 17:20:00|204899.2|204749.2|204831.1|204681.1|204903.9|204753.9|204821.7|204671.7|617
1640971500000|2021-12-31 17:25:00|204830.1|204680.1|204956.2|204806.2|204959.9|204809.9|204773.2|204623.2|754
1640971800000|2021-12-31 17:30:00|204950|204800|204865.4|204715.4|205001.6|204851.6|204859.7|204709.7|668
1640972100000|2021-12-31 17:35:00|204866.4|204716.4|204830.7|204680.7|204879.6|204729.6|204821.5|204671.5|596
1640972400000|2021-12-31 17:40:00|204837.7|204687.7|204964.7|204814.7|204972.5|204822.5|204826.2|204676.2|467
1640972700000|2021-12-31 17:45:00|204966.9|204816.9|205039.1|204889.1|205098.4|204948.4|204948.4|204798.4|524
1640973000000|2021-12-31 17:50:00|205046.2|204896.2|205057.4|204907.4|205071.4|204921.4|205003.4|204853.4|489
1640973300000|2021-12-31 17:55:00|205065.4|204915.4|204711.5|204561.5|205069.7|204919.7|204711.4|204561.4|852
1640973600000|2021-12-31 18:00:00|204711.2|204561.2|204858.9|204708.9|204914.8|204764.8|204711.2|204561.2|565
1640973900000|2021-12-31 18:05:00|204858.6|204708.6|204870.2|204720.2|204879.8|204729.8|204827.5|204677.5|332
1640974200000|2021-12-31 18:10:00|204870.4|204720.4|204928.6|204778.6|204932|204782|204866.3|204716.3|427
1640974500000|2021-12-31 18:15:00|204928.9|204778.9|204965.2|204815.2|205008.8|204858.8|204927.7|204777.7|602
1640974800000|2021-12-31 18:20:00|204964.9|204814.9|204882.3|204732.3|204966.1|204816.1|204856|204706|564
1640975100000|2021-12-31 18:25:00|204881.3|204731.3|205051.2|204901.2|205053.5|204903.5|204875|204725|718
1640975400000|2021-12-31 18:30:00|205052.1|204902.1|205075.4|204925.4|205153.9|205003.9|205022.2|204872.2|707
1640975700000|2021-12-31 18:35:00|205075.3|204925.3|204959.1|204809.1|205159.6|205009.6|204955.1|204805.1|731
1640976000000|2021-12-31 18:40:00|204957.6|204807.6|205028.2|204878.2|205071.9|204921.9|204942.8|204792.8|665
1640976300000|2021-12-31 18:45:00|205028.1|204878.1|204990.9|204840.9|205078.6|204928.6|204940|204790|618
1640976600000|2021-12-31 18:50:00|204988|204838|204984.5|204834.5|205006.8|204856.8|204982.2|204832.2|589
1640976900000|2021-12-31 18:55:00|204984.3|204834.3|205177.5|205027.5|205236.1|205086.1|204932.7|204782.7|679
1640977200000|2021-12-31 19:00:00|205169.1|205019.1|205114.7|204964.7|205174.8|205024.8|205106.1|204956.1|447
1640977500000|2021-12-31 19:05:00|205115.2|204965.2|205069.9|204919.9|205123.9|204973.9|205033.1|204883.1|446
1640977800000|2021-12-31 19:10:00|205070.8|204920.8|204937.4|204787.4|205078|204928|204936.1|204786.1|468
1640978100000|2021-12-31 19:15:00|204938.3|204788.3|204928.8|204778.8|204999.4|204849.4|204921.8|204771.8|413
1640978400000|2021-12-31 19:20:00|204929.7|204779.7|204989.1|204839.1|205023|204873|204925.8|204775.8|515
1640978700000|2021-12-31 19:25:00|204989.5|204839.5|205047|204897|205056.5|204906.5|204959.1|204809.1|519
1640979000000|2021-12-31 19:30:00|205046.4|204896.4|205085.1|204935.1|205090.5|204940.5|205014.9|204864.9|616
1640979300000|2021-12-31 19:35:00|205084.1|204934.1|205093.3|204943.3|205106.4|204956.4|205068.2|204918.2|432
1640979600000|2021-12-31 19:40:00|205093|204943|205130|204980|205147.4|204997.4|205072.8|204922.8|314
1640979900000|2021-12-31 19:45:00|205128.4|204978.4|205133.3|204983.3|205254.5|205104.5|205100.1|204950.1|435
1640980200000|2021-12-31 19:50:00|205133.9|204983.9|205183.9|205033.9|205184.6|205034.6|205066.8|204916.8|480
1640980500000|2021-12-31 19:55:00|205184|205034|205123.5|204973.5|205184.9|205034.9|205123.5|204973.5|435
1640980800000|2021-12-31 20:00:00|205123.8|204973.8|205173.2|205023.2|205182.4|205032.4|205038.3|204888.3|583
1640981100000|2021-12-31 20:05:00|205162.7|205012.7|205133.7|204983.7|205184.7|205034.7|205094.7|204944.7|456
1640981400000|2021-12-31 20:10:00|205131|204981|205090.1|204940.1|205141|204991|205084.3|204934.3|499
1640981700000|2021-12-31 20:15:00|205090.7|204940.7|205124.2|204974.2|205127.9|204977.9|205043.5|204893.5|359
1640982000000|2021-12-31 20:20:00|205124.1|204974.1|205087.2|204937.2|205128|204978|205069.5|204919.5|280
1640982300000|2021-12-31 20:25:00|205083.8|204933.8|204997.6|204847.6|205090.1|204940.1|204988.4|204838.4|501
1640982600000|2021-12-31 20:30:00|204997.5|204847.5|204991.8|204841.8|205003.8|204853.8|204941.4|204791.4|507
1640982900000|2021-12-31 20:35:00|204994.3|204844.3|204916.5|204766.5|204998.9|204848.9|204916.4|204766.4|633
1640983200000|2021-12-31 20:40:00|204913.2|204763.2|204903.6|204753.6|204919.7|204769.7|204896.2|204746.2|413
1640983500000|2021-12-31 20:45:00|204903.4|204753.4|204989.5|204839.5|205004.9|204854.9|204888|204738|542
1640983800000|2021-12-31 20:50:00|204998.7|204848.7|205129.1|204979.1|205149|204999|204988.1|204838.1|537
1640984100000|2021-12-31 20:55:00|205128.5|204978.5|205295.1|205145.1|205299.7|205149.7|205117.3|204967.3|646
1640984400000|2021-12-31 21:00:00|205292.1|205142.1|205157|205007|205292.1|205142.1|205115|204965|521
1640984700000|2021-12-31 21:05:00|205157.4|205007.4|205060.9|204910.9|205164.7|205014.7|205052.3|204902.3|354
1640985000000|2021-12-31 21:10:00|205060.6|204910.6|205032.8|204882.8|205082.4|204932.4|205022.8|204872.8|345
1640985300000|2021-12-31 21:15:00|205028.3|204878.3|205027.9|204877.9|205044.5|204894.5|204994.9|204844.9|381
1640985600000|2021-12-31 21:20:00|205022.4|204872.4|205060.3|204910.3|205082.6|204932.6|205019.3|204869.3|358
1640985900000|2021-12-31 21:25:00|205060.2|204910.2|205031.5|204881.5|205079.7|204929.7|205000.5|204850.5|400
1640986200000|2021-12-31 21:30:00|205045.5|204895.5|205060.6|204910.6|205106.5|204956.5|205029.7|204879.7|230
1640986500000|2021-12-31 21:35:00|205053.3|204903.3|205071.2|204921.2|205087.4|204937.4|205041.9|204891.9|140
1640986800000|2021-12-31 21:40:00|205071|204921|205113.9|204963.9|205158.5|205008.5|205063.9|204913.9|147
1640987100000|2021-12-31 21:45:00|205115.6|204965.6|205011.7|204861.7|205167.1|205017.1|204983.7|204805|210
1640987400000|2021-12-31 21:50:00|205011.8|204861.8|204996.2|204846.2|205106.2|204887.3|204983.8|204751.6|249
1640987700000|2021-12-31 21:55:00|204998.3|204848.3|205116.3|204819.3|205441.9|205144.9|204994.2|204725.7|450
1641157200000|2022-01-02 21:00:00|205271|204929|205271|204929|205427|205085|205271|204929|3
1641157500000|2022-01-02 21:05:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|8
1641157800000|2022-01-02 21:10:00|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|1
1641158100000|2022-01-02 21:15:00|205271|204929|205271|204929|205271|204929|205271|204929|1
1641158400000|2022-01-02 21:20:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|4
1641159000000|2022-01-02 21:30:00|205380.9|205038.9|205271|204929|205380.9|205038.9|205271|204929|4
1641159300000|2022-01-02 21:35:00|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|205380.9|205038.9|1
1641159600000|2022-01-02 21:40:00|205271|204929|205271|204929|205271|204929|205271|204929|1
1641159900000|2022-01-02 21:45:00|205249|204907|205271|204929|205271|204929|205249|204907|2
1641160500000|2022-01-02 21:55:00|205268.5|204926.5|205271|204929|205271|204929|205268.5|204926.5|4
1641160800000|2022-01-02 22:00:00|205380.9|205038.9|205358.4|205061.4|205400|205061.4|205131.6|204834.6|24
1641161100000|2022-01-02 22:05:00|205396|205099|205292.5|204995.5|205406.5|205109.5|205129.2|204832.2|85
1641161400000|2022-01-02 22:10:00|205261.1|204964.1|205273.3|204976.3|205409.5|205112.5|205172.4|204875.4|84
1641161700000|2022-01-02 22:15:00|205268.4|204971.4|205290.6|204993.6|205342.9|205045.9|205163.3|204866.3|110
1641162000000|2022-01-02 22:20:00|205301.9|205004.9|205246.6|204949.6|205358.4|205061.4|205245.4|204948.4|73
1641162300000|2022-01-02 22:25:00|205246.4|204949.4|205289.8|204992.8|205342.2|205045.2|205231.2|204934.2|79
1641162600000|2022-01-02 22:30:00|205269.3|204972.3|205262.1|204965.1|205358.4|205061.4|205178.3|204881.3|97
1641162900000|2022-01-02 22:35:00|205278|204981|205275.1|204978.1|205358.4|205061.4|205201.4|204904.4|98
1641163200000|2022-01-02 22:40:00|205276.5|204979.5|205246.5|204949.5|205358.4|205061.4|205201.4|204904.4|133
1641163500000|2022-01-02 22:45:00|205246.3|204949.3|205245.8|204948.8|205358.4|205061.4|205162.2|204865.2|80
1641163800000|2022-01-02 22:50:00|205247.4|204950.4|205311.6|205014.6|205360.7|205063.7|205235.3|204938.3|174
1641164100000|2022-01-02 22:55:00|205304.5|205007.5|205326.6|205029.6|205370.2|205073.2|205217.9|204920.9|114
1641164400000|2022-01-02 23:00:00|205363.2|205066.2|205298.8|205001.8|205363.2|205066.2|205060.4|204763.4|796
1641164700000|2022-01-02 23:05:00|205270.7|204973.7|205340.1|205043.1|205348.6|205051.6|204973.5|204743.9|599
1641165000000|2022-01-02 23:10:00|205340|205043|204997.5|204847.5|205340|205043|204984.9|204757.1|504
1641165300000|2022-01-02 23:15:00|204994.8|204844.8|204923.4|204773.4|205004.7|204854.7|204910|204760|440
1641165600000|2022-01-02 23:20:00|204923.3|204773.3|204910|204760|204939.9|204789.9|204904.1|204754.1|335
1641165900000|2022-01-02 23:25:00|204909.7|204759.7|204866|204716|204935.9|204785.9|204855.8|204705.8|432
1641166200000|2022-01-02 23:30:00|204861.9|204711.9|204882.3|204732.3|204911.3|204761.3|204861.9|204711.9|495
1641166500000|2022-01-02 23:35:00|204885|204735|204884.4|204734.4|204895.9|204745.9|204873.4|204723.4|304
1641166800000|2022-01-02 23:40:00|204883.7|204733.7|204918.8|204768.8|204953.5|204803.5|204883.5|204733.5|521
1641167100000|2022-01-02 23:45:00|204919.4|204769.4|204920.9|204770.9|204946.3|204796.3|204898.6|204748.6|478
1641167400000|2022-01-02 23:50:00|204921.8|204771.8|204984|204834|204984.3|204834.3|204917.7|204767.7|417
1641167700000|2022-01-02 23:55:00|204982.1|204832.1|204952.4|204802.4|204993|204843|204952.4|204802.4|355
1641168000000|2022-01-03 00:00:00|204961.8|204811.8|204973.2|204823.2|204982|204832|204957.2|204807.2|317
1641168300000|2022-01-03 00:05:00|204972|204822|204969.7|204819.7|204994.4|204844.4|204951.7|204801.7|408
1641168600000|2022-01-03 00:10:00|204976.2|204826.2|205024.9|204874.9|205036.5|204886.5|204953.2|204803.2|453
1641168900000|2022-01-03 00:15:00|205024.8|204874.8|204978.9|204828.9|205026.4|204876.4|204960.4|204810.4|513
1641169200000|2022-01-03 00:20:00|204978.1|204828.1|204956.3|204806.3|204991.2|204841.2|204938.2|204788.2|419
1641169500000|2022-01-03 00:25:00|204948.6|204798.6|204940.1|204790.1|204960.6|204810.6|204923.6|204773.6|579
1641169800000|2022-01-03 00:30:00|204940.5|204790.5|204985.6|204835.6|204989.3|204839.3|204922.8|204772.8|604
1641170100000|2022-01-03 00:35:00|204985.9|204835.9|204994.4|204844.4|204996.2|204846.2|204960|204810|661
1641170400000|2022-01-03 00:40:00|204993.7|204843.7|204967.8|204817.8|204994.6|204844.6|204966.4|204816.4|660
1641170700000|2022-01-03 00:45:00|204967.9|204817.9|204970.7|204820.7|204989|204839|204966.1|204816.1|660
1641171000000|2022-01-03 00:50:00|204970.5|204820.5|204969.8|204819.8|204985.4|204835.4|204963.7|204813.7|662
1641171300000|2022-01-03 00:55:00|204966.8|204816.8|204953.3|204803.3|204984.4|204834.4|204942.4|204792.4|535
1641171600000|2022-01-03 01:00:00|204953|204803|204931.8|204781.8|204971.6|204821.6|204927.1|204777.1|737
1641171900000|2022-01-03 01:05:00|204931.2|204781.2|204917.9|204767.9|204946.8|204796.8|204912.8|204762.8|644
1641172200000|2022-01-03 01:10:00|204917.2|204767.2|204910.9|204760.9|204938.2|204788.2|204888.5|204738.5|587
1641172500000|2022-01-03 01:15:00|204911.5|204761.5|204868|204718|204913.6|204763.6|204863.8|204713.8|711
1641172800000|2022-01-03 01:20:00|204867.2|204717.2|204863.6|204713.6|204875.4|204725.4|204858.1|204708.1|549
1641173100000|2022-01-03 01:25:00|204863.9|204713.9|204873.3|204723.3|204873.7|204723.7|204858.3|204708.3|493
1641173400000|2022-01-03 01:30:00|204873.1|204723.1|204900.5|204750.5|204922|204772|204866.2|204716.2|757
1641173700000|2022-01-03 01:35:00|204899.6|204749.6|204974.3|204824.3|205000.5|204850.5|204899.6|204749.6|781
1641174000000|2022-01-03 01:40:00|204974.1|204824.1|205050.2|204900.2|205107.2|204957.2|204974.1|204824.1|815
1641174300000|2022-01-03 01:45:00|205050.4|204900.4|205061.3|204911.3|205090|204940|205035.2|204885.2|690
1641174600000|2022-01-03 01:50:00|205060.4|204910.4|205074.1|204924.1|205094|204944|205057|204907|547
1641174900000|2022-01-03 01:55:00|205073.9|204923.9|205133.3|204983.3|205154.9|205004.9|205073.9|204923.9|548
1641175200000|2022-01-03 02:00:00|205131.3|204981.3|205211.8|205061.8|205257.6|205107.6|205127.7|204977.7|574
1641175500000|2022-01-03 02:05:00|205212.6|205062.6|205301.8|205151.8|205391.8|205241.8|205211.7|205061.7|575
1641175800000|2022-01-03 02:10:00|205301.6|205151.6|205350|205200|205403.7|205253.7|205275.2|205125.2|579
1641176100000|2022-01-03 02:15:00|205349.8|205199.8|205306|205156|205359|205209|205274.8|205124.8|434
1641176400000|2022-01-03 02:20:00|205310.8|205160.8|205317.9|205167.9|205335.7|205185.7|205295.6|205145.6|654
1641176700000|2022-01-03 02:25:00|205317|205167|205327.6|205177.6|205335.3|205185.3|205314.3|205164.3|434
1641177000000|2022-01-03 02:30:00|205330.4|205180.4|205323.9|205173.9|205334.3|205184.3|205315|205165|516
1641177300000|2022-01-03 02:35:00|205324.3|205174.3|205331.3|205181.3|205344.2|205194.2|205314.4|205164.4|535
1641177600000|2022-01-03 02:40:00|205331.4|205181.4|205313.3|205163.3|205334.8|205184.8|205310.5|205160.5|483
1641177900000|2022-01-03 02:45:00|205313.1|205163.1|205329.5|205179.5|205342.5|205192.5|205312.4|205162.4|546
1641178200000|2022-01-03 02:50:00|205329.4|205179.4|205333.8|205183.8|205350.6|205200.6|205320.6|205170.6|364
1641178500000|2022-01-03 02:55:00|205334.1|205184.1|205338.2|205188.2|205355.4|205205.4|205327.7|205177.7|224
1641178800000|2022-01-03 03:00:00|205339|205189|205378.8|205228.8|205396.4|205246.4|205317.5|205167.5|277
1641179100000|2022-01-03 03:05:00|205392.7|205242.7|205464.3|205314.3|205464.3|205314.3|205392.4|205242.4|340
1641179400000|2022-01-03 03:10:00|205462.8|205312.8|205460.4|205310.4|205468.2|205318.2|205433.7|205283.7|235
1641179700000|2022-01-03 03:15:00|205458.7|205308.7|205495.6|205345.6|205533.5|205383.5|205450.3|205300.3|379
1641180000000|2022-01-03 03:20:00|205488.1|205338.1|205489.2|205339.2|205510.4|205360.4|205480.7|205330.7|335
1641180300000|2022-01-03 03:25:00|205487.8|205337.8|205447.7|205297.7|205495|205345|205439.1|205289.1|414
1641180600000|2022-01-03 03:30:00|205447.6|205297.6|205459.8|205309.8|205463.8|205313.8|205438.9|205288.9|478
1641180900000|2022-01-03 03:35:00|205459.9|205309.9|205498.7|205348.7|205516.2|205366.2|205459.7|205309.7|440
1641181200000|2022-01-03 03:40:00|205498.3|205348.3|205421.2|205271.2|205502.9|205352.9|205419.8|205269.8|469
1641181500000|2022-01-03 03:45:00|205422.2|205272.2|205390.2|205240.2|205439.3|205289.3|205389.3|205239.3|525
1641181800000|2022-01-03 03:50:00|205389.1|205239.1|205347.3|205197.3|205395.2|205245.2|205338.4|205188.4|458
1641182100000|2022-01-03 03:55:00|205347.8|205197.8|205398.8|205248.8|205405.5|205255.5|205345.9|205195.9|371
1641182400000|2022-01-03 04:00:00|205397.1|205247.1|205402|205252|205450.5|205300.5|205362.2|205212.2|571
1641182700000|2022-01-03 04:05:00|205400.4|205250.4|205382.1|205232.1|205406.1|205256.1|205351.7|205201.7|622
1641183000000|2022-01-03 04:10:00|205379.9|205229.9|205391|205241|205396.6|205246.6|205379.9|205229.9|336
1641183300000|2022-01-03 04:15:00|205391.2|205241.2|205355.9|205205.9|205398.5|205248.5|205352.9|205202.9|488
1641183600000|2022-01-03 04:20:00|205356.4|205206.4|205436.4|205286.4|205449.2|205299.2|205350.6|205200.6|438
1641183900000|2022-01-03 04:25:00|205441.6|205291.6|205424|205274|205447.1|205297.1|205409.4|205259.4|322
1641184200000|2022-01-03 04:30:00|205424.5|205274.5|205426.8|205276.8|205444.1|205294.1|205416.3|205266.3|245
1641184500000|2022-01-03 04:35:00|205419.8|205269.8|205429.2|205279.2|205444.7|205294.7|205403.1|205253.1|328
1641184800000|2022-01-03 04:40:00|205429.1|205279.1|205430.1|205280.1|205438.9|205288.9|205398.5|205248.5|364
1641185100000|2022-01-03 04:45:00|205430.2|205280.2|205432.9|205282.9|205442.1|205292.1|205420.6|205270.6|339
1641185400000|2022-01-03 04:50:00|205432.6|205282.6|205478|205328|205485.1|205335.1|205427.6|205277.6|589
1641185700000|2022-01-03 04:55:00|205477.9|205327.9|205469|205319|205491.3|205341.3|205457.4|205307.4|463
1641186000000|2022-01-03 05:00:00|205463.1|205313.1|205450.3|205300.3|205482.3|205332.3|205441.3|205291.3|436
1641186300000|2022-01-03 05:05:00|205451.5|205301.5|205485.1|205335.1|205491|205341|205449.5|205299.5|474
1641186600000|2022-01-03 05:10:00|205485|205335|205488|205338|205494.5|205344.5|205475.5|205325.5|529
1641186900000|2022-01-03 05:15:00|205487.1|205337.1|205479.5|205329.5|205496.4|205346.4|205474.9|205324.9|533
1641187200000|2022-01-03 05:20:00|205479.4|205329.4|205479.9|205329.9|205497.2|205347.2|205470.5|205320.5|514
1641187500000|2022-01-03 05:25:00|205479.8|205329.8|205484.2|205334.2|205497.9|205347.9|205474|205324|582
1641187800000|2022-01-03 05:30:00|205483.9|205333.9|205478.7|205328.7|205495.1|205345.1|205470.8|205320.8|550
1641188100000|2022-01-03 05:35:00|205480.8|205330.8|205475.2|205325.2|205490.1|205340.1|205470.9|205320.9|531
1641188400000|2022-01-03 05:40:00|205475.6|205325.6|205454.2|205304.2|205482.8|205332.8|205447.3|205297.3|452
1641188700000|2022-01-03 05:45:00|205454.3|205304.3|205460.5|205310.5|205470.2|205320.2|205446|205296|442
1641189000000|2022-01-03 05:50:00|205460.4|205310.4|205464.7|205314.7|205482.3|205332.3|205442.3|205292.3|396
1641189300000|2022-01-03 05:55:00|205463|205313|205468.4|205318.4|205478.4|205328.4|205452.1|205302.1|353
1641189600000|2022-01-03 06:00:00|205467.3|205317.3|205456.2|205306.2|205478.4|205328.4|205445.3|205295.3|359
1641189900000|2022-01-03 06:05:00|205456.1|205306.1|205477.9|205327.9|205482.3|205332.3|205454|205304|342
1641190200000|2022-01-03 06:10:00|205478|205328|205481.1|205331.1|205491|205341|205467.6|205317.6|426
1641190500000|2022-01-03 06:15:00|205482.2|205332.2|205488.8|205338.8|205514|205364|205472.7|205322.7|416
1641190800000|2022-01-03 06:20:00|205490.1|205340.1|205487.2|205337.2|205505.3|205355.3|205482.2|205332.2|314
1641191100000|2022-01-03 06:25:00|205487.3|205337.3|205499.8|205349.8|205536.1|205386.1|205487.3|205337.3|266
1641191400000|2022-01-03 06:30:00|205498.9|205348.9|205488.8|205338.8|205525.4|205375.4|205486.2|205336.2|293
1641191700000|2022-01-03 06:35:00|205488.9|205338.9|205498|205348|205507.3|205357.3|205480.8|205330.8|278
1641192000000|2022-01-03 06:40:00|205498.2|205348.2|205499.4|205349.4|205511.6|205361.6|205488.2|205338.2|278
1641192300000|2022-01-03 06:45:00|205496.8|205346.8|205488.2|205338.2|205505.2|205355.2|205482.1|205332.1|329
1641192600000|2022-01-03 06:50:00|205487.8|205337.8|205356.5|205206.5|205493.5|205343.5|205356|205206|511
1641192900000|2022-01-03 06:55:00|205357.5|205207.5|205306.5|205156.5|205360.9|205210.9|205238.3|205088.3|609
1641193200000|2022-01-03 07:00:00|205305.2|205155.2|205345.5|205195.5|205389|205239|205275|205125|600
1641193500000|2022-01-03 07:05:00|205343.1|205193.1|205180.4|205030.4|205350.5|205200.5|205156.9|205006.9|581
1641193800000|2022-01-03 07:10:00|205181.4|205031.4|205270.4|205120.4|205272.7|205122.7|205168.5|205018.5|590
1641194100000|2022-01-03 07:15:00|205267.9|205117.9|205352.3|205202.3|205359.4|205209.4|205267.9|205117.9|581
1641194400000|2022-01-03 07:20:00|205352.2|205202.2|205275.9|205125.9|205384.5|205234.5|205257.1|205107.1|783
1641194700000|2022-01-03 07:25:00|205281.1|205131.1|205313.2|205163.2|205321.2|205171.2|205281.1|205131.1|596
1641195000000|2022-01-03 07:30:00|205311.6|205161.6|205315.7|205165.7|205323.6|205173.6|205289.1|205139.1|478
1641195300000|2022-01-03 07:35:00|205314.9|205164.9|205376.4|205226.4|205376.4|205226.4|205304.7|205154.7|464
1641195600000|2022-01-03 07:40:00|205373.6|205223.6|205318.4|205168.4|205375|205225|205307.6|205157.6|457
1641195900000|2022-01-03 07:45:00|205318.2|205168.2|205339.1|205189.1|205342.6|205192.6|205312.4|205162.4|347
1641196200000|2022-01-03 07:50:00|205333.6|205183.6|205394.6|205244.6|205397.2|205247.2|205333.5|205183.5|380
1641196500000|2022-01-03 07:55:00|205394.4|205244.4|205242.9|205092.9|205396.5|205246.5|205221.3|205071.3|709
1641196800000|2022-01-03 08:00:00|205246.9|205096.9|205159.6|205009.6|205284.4|205134.4|205140.2|204990.2|739
1641197100000|2022-01-03 08:05:00|205160.1|205010.1|205035.7|204885.7|205174.2|205024.2|204985.2|204835.2|706
1641197400000|2022-01-03 08:10:00|205035.5|204885.5|204939.9|204789.9|205035.5|204885.5|204936.7|204786.7|607
1641197700000|2022-01-03 08:15:00|204937.4|204787.4|204913.4|204763.4|204962.4|204812.4|204889|204739|556
1641198000000|2022-01-03 08:20:00|204913|204763|204916.6|204766.6|204941|204823.8|204865.2|204753.2|450
1641198300000|2022-01-03 08:25:00|204917.2|204767.2|204855.6|204705.6|204923.8|204773.8|204842.2|204692.2|491
1641198600000|2022-01-03 08:30:00|204856.9|204706.9|204988|204838|204997.4|204847.4|204856.6|204706.6|531
1641198900000|2022-01-03 08:35:00|204988.8|204838.8|205000.3|204850.3|205003.3|204853.3|204984.8|204834.8|393
1641199200000|2022-01-03 08:40:00|205001|204851|205018|204868|205084.2|204934.2|204991.1|204841.1|533
1641199500000|2022-01-03 08:45:00|205020.6|204870.6|204970.3|204820.3|205020.6|204870.6|204962.7|204812.7|727
1641199800000|2022-01-03 08:50:00|204946.9|204796.9|204943.4|204793.4|204967.2|204817.2|204918.4|204768.4|625
1641200100000|2022-01-03 08:55:00|204942.9|204792.9|204951.4|204801.4|204960.4|204810.4|204919.8|204769.8|593
1641200400000|2022-01-03 09:00:00|204951.6|204801.6|204961.3|204811.3|205024.8|204874.8|204950.7|204800.7|516
1641200700000|2022-01-03 09:05:00|204961.4|204811.4|205003|204853|205012.5|204862.5|204957.5|204807.5|453
1641201000000|2022-01-03 09:10:00|205001.7|204851.7|204859.5|204709.5|205004.5|204854.5|204841.1|204691.1|421
1641201300000|2022-01-03 09:15:00|204860|204710|204835.3|204685.3|204915.6|204765.6|204826.4|204676.4|571
1641201600000|2022-01-03 09:20:00|204833.9|204683.9|204796.4|204646.4|204837.9|204687.9|204788.4|204638.4|528
1641201900000|2022-01-03 09:25:00|204796.3|204646.3|204791.1|204641.1|204804.8|204700.8|204698.3|204548.3|600
1641202200000|2022-01-03 09:30:00|204791.5|204641.5|204803.5|204653.5|204842.2|204692.2|204791.3|204641.3|476
1641202500000|2022-01-03 09:35:00|204803.9|204653.9|204744.9|204594.9|204804|204654|204716.9|204566.9|454
1641202800000|2022-01-03 09:40:00|204760.7|204610.7|204739.1|204589.1|204778.2|204628.2|204722.3|204572.3|411
1641203100000|2022-01-03 09:45:00|204738.8|204588.8|204746.6|204596.6|204781.5|204631.5|204713.9|204563.9|519
1641203400000|2022-01-03 09:50:00|204746.8|204596.8|204814.3|204664.3|204815.4|204665.4|204738.1|204588.1|426
1641203700000|2022-01-03 09:55:00|204814.9|204664.9|204814.3|204664.3|204841.2|204691.2|204784.7|204634.7|604
1641204000000|2022-01-03 10:00:00|204813.6|204663.6|204745|204595|204834.8|204684.8|204705.8|204555.8|672
1641204300000|2022-01-03 10:05:00|204745.1|204595.1|204706|204556|204780.1|204630.1|204695.7|204545.7|599
1641204600000|2022-01-03 10:10:00|204705.4|204555.4|204711.3|204561.3|204723.4|204573.4|204692|204542|573
1641204900000|2022-01-03 10:15:00|204709.7|204559.7|204718.5|204568.5|204722.5|204572.5|204670|204520|591
1641205200000|2022-01-03 10:20:00|204719.2|204569.2|204800.1|204650.1|204819.3|204669.3|204714.5|204564.5|587
1641205500000|2022-01-03 10:25:00|204800.6|204650.6|204881.6|204731.6|204888.1|204738.1|204745.6|204595.6|567
1641205800000|2022-01-03 10:30:00|204879.7|204729.7|204989.5|204839.5|204997.1|204847.1|204878.1|204728.1|457
1641206100000|2022-01-03 10:35:00|204988.9|204838.9|205015.6|204865.6|205027.1|204877.1|204965|204815|422
1641206400000|2022-01-03 10:40:00|205013.9|204863.9|205032.4|204882.4|205039.5|204889.5|204971.1|204821.1|451
1641206700000|2022-01-03 10:45:00|205032.5|204882.5|205049.2|204899.2|205066.1|204916.1|205008.3|204858.3|537
1641207000000|2022-01-03 10:50:00|205050.5|204900.5|205103.3|204953.3|205115|204965|205046.9|204896.9|552
1641207300000|2022-01-03 10:55:00|205102.9|204952.9|205102.1|204952.1|205112.8|204962.8|205093.5|204943.5|409
1641207600000|2022-01-03 11:00:00|205100|204950|204963.6|204813.6|205103.6|204953.6|204949.9|204799.9|797
1641207900000|2022-01-03 11:05:00|204963.4|204813.4|204858.6|204708.6|204963.9|204813.9|204845.1|204695.1|507
1641208200000|2022-01-03 11:10:00|204859.1|204709.1|204846.2|204696.2|204872.1|204722.1|204787.2|204637.2|547
1641208500000|2022-01-03 11:15:00|204844.5|204694.5|204757.8|204607.8|204861.8|204711.8|204747.9|204597.9|443
1641208800000|2022-01-03 11:20:00|204760.7|204610.7|204763.3|204613.3|204778.4|204628.4|204721.9|204571.9|487
1641209100000|2022-01-03 11:25:00|204762.8|204612.8|204797.1|204647.1|204817|204667|204759.6|204609.6|420
1641209400000|2022-01-03 11:30:00|204796.8|204646.8|204706.6|204556.6|204804.6|204654.6|204702.8|204552.8|409
1641209700000|2022-01-03 11:35:00|204706.4|204556.4|204702.1|204552.1|204760.3|204610.3|204698.2|204548.2|453
1641210000000|2022-01-03 11:40:00|204702.3|204552.3|204757.4|204607.4|204758.9|204608.9|204702.3|204552.3|548
1641210300000|2022-01-03 11:45:00|204756.6|204606.6|204756.2|204606.2|204800.8|204650.8|204702|204552|557
1641210600000|2022-01-03 11:50:00|204760.1|204610.1|204820|204670|204836.2|204686.2|204736.5|204586.5|541
1641210900000|2022-01-03 11:55:00|204820.2|204670.2|204959.6|204809.6|204968.3|204818.3|204814.7|204664.7|554
1641211200000|2022-01-03 12:00:00|204961.4|204811.4|204974.6|204824.6|205030.6|204880.6|204952|204802|650
1641211500000|2022-01-03 12:05:00|204976.3|204826.3|205086.5|204936.5|205099.7|204949.7|204971|204821|502
1641211800000|2022-01-03 12:10:00|205086.2|204936.2|204988.3|204838.3|205105.8|204955.8|204976.7|204826.7|702
1641212100000|2022-01-03 12:15:00|204989.2|204839.2|205021.5|204871.5|205026.6|204876.6|204988.6|204838.6|642
1641212400000|2022-01-03 12:20:00|205030|204880|204964.7|204814.7|205046|204896|204941.1|204791.1|654
1641212700000|2022-01-03 12:25:00|204964.5|204814.5|204949.1|204799.1|204986.9|204836.9|204936.9|204786.9|683
1641213000000|2022-01-03 12:30:00|204949|204799|204913.5|204763.5|204956.9|204806.9|204886.9|204736.9|568
1641213300000|2022-01-03 12:35:00|204913.1|204763.1|204892|204742|204913.1|204763.1|204803.5|204653.5|616
1641213600000|2022-01-03 12:40:00|204890.9|204740.9|204914.6|204764.6|204967.9|204817.9|204890.9|204740.9|559
1641213900000|2022-01-03 12:45:00|204930.7|204780.7|205028.6|204878.6|205032.6|204882.6|204911|204761|719
1641214200000|2022-01-03 12:50:00|205029.2|204879.2|205071.4|204921.4|205076.4|204926.4|205022.6|204872.6|680
1641214500000|2022-01-03 12:55:00|205072.7|204922.7|204939|204789|205086.4|204936.4|204934.7|204784.7|726
1641214800000|2022-01-03 13:00:00|204937.7|204787.7|204918.7|204768.7|204983.5|204833.5|204897.8|204747.8|797
1641215100000|2022-01-03 13:05:00|204918.9|204768.9|204863.2|204713.2|205000.9|204850.9|204852.9|204702.9|675
1641215400000|2022-01-03 13:10:00|204866.6|204716.6|204624.5|204474.5|204878.6|204728.6|204614.9|204464.9|763
1641215700000|2022-01-03 13:15:00|204625.1|204475.1|204448|204298|204682.1|204532.1|204448|204298|732
1641216000000|2022-01-03 13:20:00|204467.9|204317.9|204309.9|204159.9|204475.5|204325.5|204293.3|204143.3|719
1641216300000|2022-01-03 13:25:00|204307.3|204157.3|204369|204219|204369|204219|204157.5|204036.4|894
1641216600000|2022-01-03 13:30:00|204365.1|204215.1|204538.3|204388.3|204563.4|204462.4|204245.4|204142.5|796
1641216900000|2022-01-03 13:35:00|204538.6|204388.6|204747.9|204597.9|204814.4|204664.4|204529.3|204379.3|826
1641217200000|2022-01-03 13:40:00|204748.8|204598.8|204666.8|204516.8|204804.5|204654.5|204620.5|204470.5|784
1641217500000|2022-01-03 13:45:00|204666.1|204516.1|204786.4|204636.4|204825.3|204675.3|204666.1|204516.1|833
1641217800000|2022-01-03 13:50:00|204784.7|204634.7|204820.1|204670.1|204847.1|204697.1|204782|204632|737
1641218100000|2022-01-03 13:55:00|204817.7|204667.7|204797.7|204647.7|204828|204678|204724.1|204574.1|868
1641218400000|2022-01-03 14:00:00|204794.1|204644.1|205005.7|204955.7|205053.3|204958.7|204791.4|204641.4|747
1641218700000|2022-01-03 14:05:00|205004.5|204954.5|205314.3|205164.3|205347|205197|205002.8|204892.1|684
1641219000000|2022-01-03 14:10:00|205315|205165|205544.3|205394.3|205558|205408|205265|205127.8|701
1641219300000|2022-01-03 14:15:00|205544.5|205394.5|205688.4|205538.4|205712.8|205567.7|205534.6|205384.6|740
1641219600000|2022-01-03 14:20:00|205686.7|205536.7|205782.2|205632.2|205857.9|205707.9|205676.3|205526.3|683
1641219900000|2022-01-03 14:25:00|205782.9|205632.9|205696.9|205546.9|205791.8|205641.8|205663.9|205542.3|770
1641220200000|2022-01-03 14:30:00|205700.8|205550.8|205536.7|205386.7|205725.6|205575.6|205482.5|205368.7|903
1641220500000|2022-01-03 14:35:00|205538.3|205388.3|205686.9|205536.9|205697.8|205547.8|205490.1|205340.1|911
1641220800000|2022-01-03 14:40:00|205655.5|205505.5|205649.5|205499.5|205698.3|205548.3|205596.8|205446.8|816
1641221100000|2022-01-03 14:45:00|205650.5|205500.5|205638.7|205488.7|205750.5|205600.5|205629.5|205479.5|926
1641221400000|2022-01-03 14:50:00|205628.8|205478.8|205513.7|205363.7|205695.9|205545.9|205381.8|205231.8|1028
1641221700000|2022-01-03 14:55:00|205511.5|205361.5|205473.9|205323.9|205534.7|205384.7|205395.4|205245.4|942
1641222000000|2022-01-03 15:00:00|205475.9|205325.9|205336.9|205186.9|205479.6|205329.6|205255.2|205105.2|875
1641222300000|2022-01-03 15:05:00|205335.3|205185.3|205384.2|205234.2|205524.9|205374.9|205335.3|205185.3|931
1641222600000|2022-01-03 15:10:00|205384.3|205234.3|205516|205366|205520.5|205386.7|205322.7|205172.7|996
1641222900000|2022-01-03 15:15:00|205515.5|205365.5|205678.5|205528.5|205731.5|205581.5|205493.5|205343.5|982
1641223200000|2022-01-03 15:20:00|205676.5|205526.5|205709.9|205559.9|205760.3|205610.3|205620.4|205470.4|940
1641223500000|2022-01-03 15:25:00|205707.2|205557.2|205921.3|205771.3|205936.5|205786.5|205666.6|205516.6|870
1641223800000|2022-01-03 15:30:00|205919.7|205769.7|206110.9|205960.9|206195|206045|205919.7|205769.7|889
1641224100000|2022-01-03 15:35:00|206113.5|205963.5|206048.6|205898.6|206219|206069|206035.7|205885.7|813
1641224400000|2022-01-03 15:40:00|206047.2|205897.2|206050.2|205900.2|206117.3|205967.3|206039.3|205889.3|766
1641224700000|2022-01-03 15:45:00|206050.1|205900.1|206111.6|205961.6|206117.9|205967.9|205939.5|205803.4|928
1641225000000|2022-01-03 15:50:00|206111.5|205961.5|206223.9|206073.9|206257.8|206107.8|206066.6|205959.2|920
1641225300000|2022-01-03 15:55:00|206222|206072|206229.4|206079.4|206251|206101|206136.9|205986.9|877
1641225600000|2022-01-03 16:00:00|206233.1|206083.1|206175.2|206025.2|206330.3|206180.3|206107.1|205957.1|838
1641225900000|2022-01-03 16:05:00|206172.9|206022.9|206454|206304|206515|206365|206168.6|206018.6|873
1641226200000|2022-01-03 16:10:00|206451.7|206301.7|206482.8|206332.8|206609.1|206484.2|206423.8|206273.8|923
1641226500000|2022-01-03 16:15:00|206483.8|206333.8|206504.5|206354.5|206523.3|206414.2|206440|206290|749
1641226800000|2022-01-03 16:20:00|206508.9|206358.9|206386.3|206236.3|206508.9|206358.9|206323|206194.3|726
1641227100000|2022-01-03 16:25:00|206386.5|206236.5|206349.6|206199.6|206389.6|206249.3|206299.3|206176.9|710
1641227400000|2022-01-03 16:30:00|206357.7|206207.7|206371.2|206221.2|206463.1|206332.8|206357.7|206207.7|791
1641227700000|2022-01-03 16:35:00|206369.3|206219.3|206127.2|205977.2|206376.2|206226.2|206123.1|205973.1|850
1641228000000|2022-01-03 16:40:00|206127.3|205977.3|206162.5|206012.5|206192.2|206042.2|206007|205857|890
1641228300000|2022-01-03 16:45:00|206162.1|206012.1|205903.1|205753.1|206162.1|206012.1|205892.9|205742.9|815
1641228600000|2022-01-03 16:50:00|205900.6|205750.6|205832.5|205682.5|205906|205756|205805.5|205655.5|799
1641228900000|2022-01-03 16:55:00|205833.1|205683.1|205774.5|205624.5|205835.8|205685.8|205681.3|205531.3|825
1641229200000|2022-01-03 17:00:00|205774.2|205624.2|205738.9|205588.9|205841.4|205698.6|205696.7|205577.9|575
1641229500000|2022-01-03 17:05:00|205742.2|205592.2|205879.3|205729.3|205885.9|205735.9|205706.4|205556.4|638
1641229800000|2022-01-03 17:10:00|205878.8|205728.8|205874.4|205724.4|205888.8|205738.8|205755.1|205605.1|575
1641230100000|2022-01-03 17:15:00|205873.7|205723.7|205740.2|205590.2|205876.4|205726.4|205733|205583|622
1641230400000|2022-01-03 17:20:00|205740.3|205590.3|205746|205596|205753.6|205603.6|205698.2|205548.2|541
1641230700000|2022-01-03 17:25:00|205745.4|205595.4|205775|205625|205830.8|205680.8|205743.7|205593.7|596
1641231000000|2022-01-03 17:30:00|205774.6|205624.6|205706.2|205556.2|205792.5|205642.5|205700.2|205550.2|552
1641231300000|2022-01-03 17:35:00|205704.6|205554.6|205781.7|205631.7|205784.9|205634.9|205636.1|205486.1|626
1641231600000|2022-01-03 17:40:00|205782|205632|205742.7|205592.7|205802.8|205652.8|205721.4|205571.4|681
1641231900000|2022-01-03 17:45:00|205743.6|205593.6|205711.9|205561.9|205747.9|205597.9|205683.9|205533.9|655
1641232200000|2022-01-03 17:50:00|205712|205562|205707.6|205557.6|205735.2|205585.2|205679.9|205529.9|536
1641232500000|2022-01-03 17:55:00|205706|205556|205797.4|205647.4|205841.6|205707.1|205699.7|205549.7|620
1641232800000|2022-01-03 18:00:00|205797.5|205647.5|205675.8|205525.8|205798.5|205693.4|205630.9|205523.9|633
1641233100000|2022-01-03 18:05:00|205674.4|205524.4|205605.6|205455.6|205697.2|205579|205538|205436.5|666
1641233400000|2022-01-03 18:10:00|205606.1|205456.1|205466.5|205316.5|205614.2|205464.2|205457|205307|609
1641233700000|2022-01-03 18:15:00|205467.9|205317.9|205348.1|205198.1|205469.3|205319.3|205337.7|205187.7|626
1641234000000|2022-01-03 18:20:00|205348|205198|205381.7|205231.7|205444.3|205342.4|205346.1|205196.1|512
1641234300000|2022-01-03 18:25:00|205378.5|205228.5|205365.6|205215.6|205392.5|205242.5|205356.3|205206.3|524
1641234600000|2022-01-03 18:30:00|205362.3|205212.3|205277|205127|205366|205256.3|205224.9|205095.6|608
1641234900000|2022-01-03 18:35:00|205274.5|205124.5|205326|205176|205340.1|205190.1|205199.7|205049.7|563
1641235200000|2022-01-03 18:40:00|205325.6|205175.6|205230.2|205080.2|205343.9|205193.9|205194.5|205044.5|704
1641235500000|2022-01-03 18:45:00|205229.2|205079.2|205237|205087|205295.1|205167.6|205196|205046|743
1641235800000|2022-01-03 18:50:00|205235.2|205085.2|205133.4|204983.4|205271.5|205121.5|205086.3|204936.3|641
1641236100000|2022-01-03 18:55:00|205134.4|204984.4|205227.6|205077.6|205255.8|205105.8|205128.3|204978.3|613
1641236400000|2022-01-03 19:00:00|205227.9|205077.9|205175.2|205025.2|205231.2|205081.2|205085.8|204935.8|649
1641236700000|2022-01-03 19:05:00|205175.4|205025.4|205201.2|205051.2|205254.7|205104.7|205172.2|205022.2|619
1641237000000|2022-01-03 19:10:00|205200.7|205050.7|205309.4|205159.4|205320.3|205170.3|205175.2|205025.2|605
1641237300000|2022-01-03 19:15:00|205309.2|205159.2|205282|205132|205315|205165|205209.9|205065.6|571
1641237600000|2022-01-03 19:20:00|205281.6|205131.6|205353.5|205203.5|205353.5|205203.5|205243.8|205129.6|552
1641237900000|2022-01-03 19:25:00|205353.8|205203.8|205371.8|205221.8|205396.4|205285.7|205335.7|205198.9|604
1641238200000|2022-01-03 19:30:00|205371.2|205221.2|205383.4|205233.4|205395.1|205245.1|205312.1|205162.1|487
1641238500000|2022-01-03 19:35:00|205383.3|205233.3|205247.7|205097.7|205393.5|205243.5|205214.4|205088.9|594
1641238800000|2022-01-03 19:40:00|205249.1|205099.1|205343.5|205193.5|205362.8|205212.8|205241.1|205091.1|517
1641239100000|2022-01-03 19:45:00|205344.2|205194.2|205328.9|205178.9|205345.3|205195.3|205277.2|205127.2|459
1641239400000|2022-01-03 19:50:00|205329.3|205179.3|205290.7|205140.7|205343.4|205193.4|205277.7|205127.7|637
1641239700000|2022-01-03 19:55:00|205294.1|205144.1|205350.9|205200.9|205402.8|205252.8|205291.8|205141.8|698
1641240000000|2022-01-03 20:00:00|205354.4|205204.4|205340.1|205190.1|205463.2|205313.2|205284.5|205174.8|723
1641240300000|2022-01-03 20:05:00|205339.6|205189.6|205300.1|205250.1|205384.9|205250.8|205273.6|205125.6|564
1641240600000|2022-01-03 20:10:00|205299.3|205249.3|205336.1|205186.1|205388.3|205249.3|205299.3|205175.4|408
1641240900000|2022-01-03 20:15:00|205336.9|205186.9|205279.4|205129.4|205338|205188|205207.5|205057.5|522
1641241200000|2022-01-03 20:20:00|205277.5|205127.5|205304.4|205154.4|205342.6|205192.6|205274.6|205124.6|514
1641241500000|2022-01-03 20:25:00|205302.1|205152.1|205316.7|205166.7|205328.1|205178.1|205249.4|205099.4|630
1641241800000|2022-01-03 20:30:00|205316.9|205166.9|205194.8|205044.8|205316.9|205166.9|205163.5|205013.5|571
1641242100000|2022-01-03 20:35:00|205188.5|205038.5|205075.5|204925.5|205215.9|205090.1|205065.4|204915.4|593
1641242400000|2022-01-03 20:40:00|205070.9|204920.9|205108.1|204958.1|205131.1|204981.1|204992.8|204842.8|727
1641242700000|2022-01-03 20:45:00|205108.9|204958.9|205102|204952|205164.6|205014.6|205070.6|204920.6|575
1641243000000|2022-01-03 20:50:00|205104.3|204954.3|205094.4|204944.4|205127|204977|205087.8|204937.8|585
1641243300000|2022-01-03 20:55:00|205098.1|204948.1|205064.7|204914.7|205132.7|204982.7|204978.8|204877.8|675
1641243600000|2022-01-03 21:00:00|205066.4|204916.4|204995.3|204845.3|205084.3|204934.3|204995.3|204845.3|681
1641243900000|2022-01-03 21:05:00|204996|204846|205035.1|204885.1|205043.7|204893.7|204967.2|204817.2|565
1641244200000|2022-01-03 21:10:00|205033|204883|205040.3|204890.3|205040.7|204890.7|205027.1|204877.1|450
1641244500000|2022-01-03 21:15:00|205039.4|204889.4|204983.6|204833.6|205040.6|204890.6|204980|204830|461
1641244800000|2022-01-03 21:20:00|204994.5|204844.5|204991.9|204841.9|205002.5|204886.3|204933.3|204830.5|356
1641245100000|2022-01-03 21:25:00|204992.5|204842.5|205089.1|204939.1|205089.1|204939.1|204982|204832|498
1641245400000|2022-01-03 21:30:00|205089.5|204939.5|205046.9|204896.9|205096.1|204946.1|205045|204895|397
1641245700000|2022-01-03 21:35:00|205045.9|204895.9|205023.3|204873.3|205079.6|204929.6|205021.6|204871.6|363
1641246000000|2022-01-03 21:40:00|205022.6|204872.6|205050|204900|205062.8|204912.8|205014.6|204864.6|314
1641246300000|2022-01-03 21:45:00|205050.1|204900.1|205034.7|204884.7|205052.2|204902.2|204985.4|204835.4|512
1641246600000|2022-01-03 21:50:00|205053.7|204903.7|205062.2|204912.2|205179.3|205029.3|205029.2|204879.2|458
1641246900000|2022-01-03 21:55:00|205069.1|204919.1|205287.8|204990.8|205330.8|205033.8|205063.4|204907.3|667
1641247200000|2022-01-03 22:00:00|205292.5|204995.5|205366.3|205069.3|205370.2|205073.2|205288.2|204991.2|70
1641247500000|2022-01-03 22:05:00|205362.7|205065.7|205386.5|205089.5|205396.4|205099.4|205356.3|205059.3|73
1641247800000|2022-01-03 22:10:00|205396.2|205099.2|205380.4|205083.4|205469.9|205172.9|205287.6|204990.6|137
1641248100000|2022-01-03 22:15:00|205369.3|205072.3|205405.3|205108.3|205438.3|205141.3|205358.5|205061.5|117
1641248400000|2022-01-03 22:20:00|205385.1|205088.1|205379.3|205082.3|205408|205111|205364.3|205067.3|117
1641248700000|2022-01-03 22:25:00|205373.1|205076.1|205391.2|205094.2|205427.1|205130.1|205358.6|205061.6|108
1641249000000|2022-01-03 22:30:00|205380.2|205083.2|205379|205082|205465.3|205168.3|205342.2|205045.2|363
1641249300000|2022-01-03 22:35:00|205378.8|205081.8|205370.5|205073.5|205448.4|205151.4|205309.5|205012.5|197
1641249600000|2022-01-03 22:40:00|205382.5|205085.5|205325.7|205028.7|205452.3|205155.3|205287.6|204990.6|281
1641249900000|2022-01-03 22:45:00|205326.6|205029.6|205348.3|205051.3|205410.3|205113.3|205253.9|204956.9|203
1641250200000|2022-01-03 22:50:00|205350.3|205053.3|205339.7|205042.7|205425.1|205128.1|205263.5|204966.5|145
1641250500000|2022-01-03 22:55:00|205328.8|205031.8|205332.8|205035.8|205414.8|205117.8|205263.5|204966.5|185
1641250800000|2022-01-03 23:00:00|205335.1|205038.1|205060.9|204910.9|205397.6|205100.6|205031.5|204791.7|611
1641251100000|2022-01-03 23:05:00|205059.8|204909.8|205086.7|204936.7|205135.7|204975.1|205038.3|204842.5|445
1641251400000|2022-01-03 23:10:00|205086.8|204936.8|205018.7|204868.7|205144|204940.5|205012.7|204856.3|330
1641251700000|2022-01-03 23:15:00|205020.6|204870.6|205024.8|204874.8|205040.4|204890.4|205009.4|204859.4|277
1641252000000|2022-01-03 23:20:00|205026.6|204876.6|205038.4|204888.4|205065.5|204915.5|205006.1|204856.1|442
1641252300000|2022-01-03 23:25:00|205038.8|204888.8|205056.8|204906.8|205057.7|204907.7|205021.7|204871.7|257
1641252600000|2022-01-03 23:30:00|205055.3|204905.3|205024.9|204874.9|205068.2|204918.2|205015.9|204865.9|384
1641252900000|2022-01-03 23:35:00|205025.7|204875.7|205054.4|204904.4|205094|204944|205022.2|204872.2|411
1641253200000|2022-01-03 23:40:00|205057.1|204907.1|205062.5|204912.5|205101|204951|205028|204878|308
1641253500000|2022-01-03 23:45:00|205068.8|204918.8|205030.3|204880.3|205068.8|204918.8|204999.4|204849.4|307
1641253800000|2022-01-03 23:50:00|205022.9|204872.9|205049.9|204899.9|205079|204929|205013.3|204863.3|272
1641254100000|2022-01-03 23:55:00|205041.2|204891.2|205072.6|204922.6|205076.6|204926.6|205041.2|204891.2|355
1641254400000|2022-01-04 00:00:00|205072.1|204922.1|205031.2|204881.2|205076.3|204926.3|205025.3|204875.3|594
1641254700000|2022-01-04 00:05:00|205030.7|204880.7|205047.8|204897.8|205067.9|204917.9|205024.9|204874.9|489
1641255000000|2022-01-04 00:10:00|205050.7|204900.7|205017.9|204867.9|205058.7|204908.7|205000.3|204850.3|410
1641255300000|2022-01-04 00:15:00|205019.3|204869.3|204986.8|204836.8|205080.6|204930.6|204971.2|204821.2|403
1641255600000|2022-01-04 00:20:00|204986.9|204836.9|205033|204883|205033.6|204883.6|204972.6|204822.6|433
1641255900000|2022-01-04 00:25:00|205027.7|204877.7|205029|204879|205036.4|204886.4|205006.8|204856.8|293
1641256200000|2022-01-04 00:30:00|205030.8|204880.8|205021.2|204871.2|205046.7|204896.7|205011.3|204861.3|446
1641256500000|2022-01-04 00:35:00|205021.7|204871.7|205034.4|204884.4|205044.6|204894.6|205008.4|204858.4|503
1641256800000|2022-01-04 00:40:00|205033.1|204883.1|205035.2|204885.2|205053.8|204903.8|205024|204874|502
1641257100000|2022-01-04 00:45:00|205035.4|204885.4|205016|204866|205039.6|204889.6|205012.6|204862.6|397
1641257400000|2022-01-04 00:50:00|205016.8|204866.8|205074.2|204924.2|205080.5|204930.5|205016.5|204866.5|516
1641257700000|2022-01-04 00:55:00|205073.3|204923.3|205013.3|204863.3|205078.8|204928.8|205000.7|204850.7|407
1641258000000|2022-01-04 01:00:00|205010.7|204860.7|205077.2|204927.2|205098.7|204948.7|205010.7|204860.7|565
1641258300000|2022-01-04 01:05:00|205075.9|204925.9|205065.4|204915.4|205103.3|204953.3|205048.4|204898.4|515
1641258600000|2022-01-04 01:10:00|205064.8|204914.8|205019.3|204869.3|205068.3|204918.3|205004.3|204854.3|725
1641258900000|2022-01-04 01:15:00|205017.9|204867.9|205089.1|204939.1|205102.6|204952.6|204988.6|204838.6|788
1641259200000|2022-01-04 01:20:00|205089.5|204939.5|205121.7|204971.7|205142.5|204992.5|205068.5|204918.5|655
1641259500000|2022-01-04 01:25:00|205121.8|204971.8|205121.1|204971.1|205153.1|205003.1|205100.1|204950.1|543
1641259800000|2022-01-04 01:30:00|205111.7|204961.7|205166.3|205016.3|205192.2|205042.2|205101.1|204951.1|531
1641260100000|2022-01-04 01:35:00|205164.5|205014.5|205183.5|205033.5|205187.8|205037.8|205144.1|204994.1|473
1641260400000|2022-01-04 01:40:00|205183.6|205033.6|205195.1|205045.1|205231|205081|205161.3|205011.3|604
1641260700000|2022-01-04 01:45:00|205192.2|205042.2|205158.5|205008.5|205202.2|205052.2|205138.9|204988.9|659
1641261000000|2022-01-04 01:50:00|205156.7|205006.7|205163.5|205013.5|205164.5|205014.5|205128.6|204978.6|745
1641261300000|2022-01-04 01:55:00|205164.2|205014.2|205200.4|205050.4|205215.1|205065.1|205161.2|205011.2|622
1641261600000|2022-01-04 02:00:00|205202.6|205052.6|205191.8|205041.8|205221.6|205071.6|205181.9|205031.9|516
1641261900000|2022-01-04 02:05:00|205190.4|205040.4|205209|205059|205227.3|205077.3|205187.5|205037.5|477
1641262200000|2022-01-04 02:10:00|205208.9|205058.9|205213|205063|205219.6|205069.6|205196.2|205046.2|487
1641262500000|2022-01-04 02:15:00|205215|205065|205205|205055|205218.4|205068.4|205189.4|205039.4|486
1641262800000|2022-01-04 02:20:00|205205.3|205055.3|205146.8|204996.8|205210.8|205060.8|205129.4|204979.4|519
1641263100000|2022-01-04 02:25:00|205146.6|204996.6|205129.4|204979.4|205160.1|205010.1|205111.1|204961.1|491
1641263400000|2022-01-04 02:30:00|205128.2|204978.2|205103.3|204953.3|205141.8|204991.8|205093.4|204943.4|528
1641263700000|2022-01-04 02:35:00|205103.4|204953.4|205103.8|204953.8|205110.2|204960.2|205095.3|204945.3|323
1641264000000|2022-01-04 02:40:00|205104.9|204954.9|205094.4|204944.4|205162.5|205012.5|205087.9|204937.9|357
1641264300000|2022-01-04 02:45:00|205093.7|204943.7|205089.4|204939.4|205104.6|204954.6|205089.1|204939.1|246
1641264600000|2022-01-04 02:50:00|205089.2|204939.2|205092.3|204942.3|205094.2|204944.2|205086|204936|300
1641264900000|2022-01-04 02:55:00|205092.8|204942.8|205180.2|205030.2|205207.9|205057.9|205091.1|204941.1|591
1641265200000|2022-01-04 03:00:00|205180.6|205030.6|205206.5|205056.5|205217.8|205067.8|205168.8|205018.8|517
1641265500000|2022-01-04 03:05:00|205203.4|205053.4|205294.3|205144.3|205314.6|205164.6|205193.6|205043.6|488
1641265800000|2022-01-04 03:10:00|205294.4|205144.4|205209.2|205059.2|205298.8|205148.8|205184|205034|455
1641266100000|2022-01-04 03:15:00|205209.4|205059.4|205234.2|205084.2|205244|205094|205182.8|205032.8|440
1641266400000|2022-01-04 03:20:00|205230.7|205080.7|205300.7|205150.7|205303|205153|205220.3|205070.3|421
1641266700000|2022-01-04 03:25:00|205301.2|205151.2|205306.1|205156.1|205360.7|205210.7|205298.9|205148.9|616
1641267000000|2022-01-04 03:30:00|205305.8|205155.8|205277.2|205127.2|205319|205169|205265.4|205115.4|417
1641267300000|2022-01-04 03:35:00|205274.3|205124.3|205255.2|205105.2|205278.8|205128.8|205231.1|205081.1|543
1641267600000|2022-01-04 03:40:00|205251.4|205101.4|205237.1|205087.1|205272.4|205122.4|205230.3|205080.3|458
1641267900000|2022-01-04 03:45:00|205237|205087|205234.2|205084.2|205259|205109|205192.7|205042.7|495
1641268200000|2022-01-04 03:50:00|205236.1|205086.1|205231.1|205081.1|205257.1|205107.1|205217|205067|484
1641268500000|2022-01-04 03:55:00|205227.7|205077.7|205234.2|205084.2|205254.3|205104.3|205211.5|205061.5|338
1641268800000|2022-01-04 04:00:00|205235.2|205085.2|205216.5|205066.5|205242.1|205092.1|205206.7|205056.7|485
1641269100000|2022-01-04 04:05:00|205217.2|205067.2|205200.7|205050.7|205239.3|205089.3|205197.5|205047.5|365
1641269400000|2022-01-04 04:10:00|205199.9|205049.9|205181.1|205031.1|205238.1|205088.1|205147.9|204997.9|538
1641269700000|2022-01-04 04:15:00|205184.6|205034.6|205166.1|205016.1|205211.8|205061.8|205161|205011|469
1641270000000|2022-01-04 04:20:00|205166.3|205016.3|205136|204986|205173.7|205023.7|205128.2|204978.2|433
1641270300000|2022-01-04 04:25:00|205136.4|204986.4|205130.7|204980.7|205144.7|204994.7|205106.7|204956.7|360
1641270600000|2022-01-04 04:30:00|205131|204981|205133.9|204983.9|205158.4|205008.4|205122.2|204972.2|358
1641270900000|2022-01-04 04:35:00|205132.4|204982.4|205079.2|204929.2|205144|204994|205063.7|204913.7|462
1641271200000|2022-01-04 04:40:00|205075.5|204925.5|205084.7|204934.7|205104.3|204954.3|205065.5|204915.5|274
1641271500000|2022-01-04 04:45:00|205085|204935|205086.4|204936.4|205090.8|204940.8|205063.7|204913.7|263
1641271800000|2022-01-04 04:50:00|205086.3|204936.3|205100.7|204950.7|205118.6|204968.6|205081.7|204931.7|280
1641272100000|2022-01-04 04:55:00|205100.8|204950.8|205116.2|204966.2|205136.5|204986.5|205099.3|204949.3|344
1641272400000|2022-01-04 05:00:00|205115.3|204965.3|205138.2|204988.2|205149.9|204999.9|205109.8|204959.8|417
1641272700000|2022-01-04 05:05:00|205137.4|204987.4|205122|204972|205150.9|205000.9|205115.2|204965.2|412
1641273000000|2022-01-04 05:10:00|205121.2|204971.2|205050.7|204900.7|205123.1|204973.1|205045.7|204895.7|464
1641273300000|2022-01-04 05:15:00|205051.9|204901.9|205042.6|204892.6|205064.6|204914.6|205038.1|204888.1|337
1641273600000|2022-01-04 05:20:00|205045.8|204895.8|205043.4|204893.4|205063.9|204913.9|205038.3|204888.3|380
1641273900000|2022-01-04 05:25:00|205044.9|204894.9|205031.1|204881.1|205059.7|204909.7|205024.6|204874.6|481
1641274200000|2022-01-04 05:30:00|205031.5|204881.5|205057.2|204907.2|205060.7|204910.7|205029.7|204879.7|509
1641274500000|2022-01-04 05:35:00|205053.4|204903.4|205064.1|204914.1|205070.2|204920.2|205027.7|204877.7|351
1641274800000|2022-01-04 05:40:00|205064.2|204914.2|205107|204957|205111.5|204961.5|205060.8|204910.8|372
1641275100000|2022-01-04 05:45:00|205106.4|204956.4|205100.8|204950.8|205117.5|204967.5|205092.5|204942.5|239
1641275400000|2022-01-04 05:50:00|205101.3|204951.3|205128.8|204978.8|205150.7|205000.7|205095.9|204945.9|499
1641275700000|2022-01-04 05:55:00|205128.3|204978.3|205122.7|204972.7|205146.9|204996.9|205113.9|204963.9|496
1641276000000|2022-01-04 06:00:00|205119.5|204969.5|205139.5|204989.5|205147.3|204997.3|205103.9|204953.9|472
1641276300000|2022-01-04 06:05:00|205136.9|204986.9|205213.4|205063.4|205218.6|205068.6|205135.4|204985.4|340
1641276600000|2022-01-04 06:10:00|205212.8|205062.8|205276.2|205126.2|205286|205136|205212.8|205062.8|485
1641276900000|2022-01-04 06:15:00|205276.4|205126.4|205343.7|205193.7|205350.5|205200.5|205275.2|205125.2|413
1641277200000|2022-01-04 06:20:00|205342.3|205192.3|205338.2|205188.2|205357.7|205207.7|205319.8|205169.8|485
1641277500000|2022-01-04 06:25:00|205337|205187|205347.3|205197.3|205355.2|205205.2|205332.4|205182.4|441
1641277800000|2022-01-04 06:30:00|205349.5|205199.5|205329.3|205179.3|205362.6|205212.6|205322.1|205172.1|546
1641278100000|2022-01-04 06:35:00|205330.2|205180.2|205221.5|205071.5|205332.9|205182.9|205216.6|205066.6|487
1641278400000|2022-01-04 06:40:00|205222|205072|205255.5|205105.5|205259.4|205109.4|205214.8|205064.8|446
1641278700000|2022-01-04 06:45:00|205255.2|205105.2|205235.7|205085.7|205281.1|205131.1|205231|205081|519
1641279000000|2022-01-04 06:50:00|205235.6|205085.6|205231.6|205081.6|205256.1|205106.1|205201.1|205051.1|535
1641279300000|2022-01-04 06:55:00|205231.4|205081.4|205240.9|205090.9|205251|205101|205219.5|205069.5|394
1641279600000|2022-01-04 07:00:00|205240.2|205090.2|205298.8|205148.8|205305.9|205155.9|205209.5|205059.5|517
1641279900000|2022-01-04 07:05:00|205298.2|205148.2|205373.4|205223.4|205392.4|205242.4|205285.1|205135.1|472
1641280200000|2022-01-04 07:10:00|205373.8|205223.8|205387.5|205237.5|205425.6|205275.6|205369.9|205219.9|563
1641280500000|2022-01-04 07:15:00|205387.6|205237.6|205347.6|205197.6|205406|205256|205269.5|205119.5|682
1641280800000|2022-01-04 07:20:00|205348.1|205198.1|205347.3|205197.3|205360.1|205210.1|205329.2|205179.2|484
1641281100000|2022-01-04 07:25:00|205347.2|205197.2|205319.1|205169.1|205353.6|205203.6|205310.5|205160.5|485
1641281400000|2022-01-04 07:30:00|205318.3|205168.3|205273.6|205123.6|205326.2|205199.6|205207.7|205057.7|547
1641281700000|2022-01-04 07:35:00|205274.1|205124.1|205245.2|205095.2|205274.1|205124.1|205243.3|205093.3|379
1641282000000|2022-01-04 07:40:00|205245|205095|205202.8|205052.8|205249.8|205099.8|205193.4|205043.4|380
1641282300000|2022-01-04 07:45:00|205204.1|205054.1|205281.5|205131.5|205288.6|205138.6|205195.1|205045.1|392
1641282600000|2022-01-04 07:50:00|205285|205135|205301.8|205151.8|205304.4|205154.4|205221|205071|632
1641282900000|2022-01-04 07:55:00|205300.2|205150.2|205286.6|205136.6|205368.9|205218.9|205286.3|205136.3|724
1641283200000|2022-01-04 08:00:00|205285.7|205135.7|205359.3|205209.3|205387.8|205237.8|205285.7|205135.7|778
1641283500000|2022-01-04 08:05:00|205365|205215|205440|205290|205452|205302|205362|205212|780
1641283800000|2022-01-04 08:10:00|205442.3|205292.3|205487.7|205337.7|205508.3|205358.3|205431|205281|819
1641284100000|2022-01-04 08:15:00|205487.3|205337.3|205487.1|205337.1|205523.9|205373.9|205478.7|205328.7|770
1641284400000|2022-01-04 08:20:00|205487.6|205337.6|205481.9|205331.9|205536.1|205386.1|205470.7|205320.7|729
1641284700000|2022-01-04 08:25:00|205482.1|205332.1|205485.4|205335.4|205493.4|205343.4|205446.2|205296.2|509
1641285000000|2022-01-04 08:30:00|205484.3|205334.3|205669.7|205519.7|205676.2|205526.2|205482.5|205332.5|696
1641285300000|2022-01-04 08:35:00|205671|205521|205664|205514|205691.2|205541.2|205656|205506|588
1641285600000|2022-01-04 08:40:00|205663.4|205513.4|205730|205580|205755.3|205605.3|205634.3|205484.3|650
1641285900000|2022-01-04 08:45:00|205731.4|205581.4|205564.8|205414.8|205746.3|205596.3|205548.5|205398.5|673
1641286200000|2022-01-04 08:50:00|205565.5|205415.5|205565.6|205415.6|205598.6|205448.6|205552.1|205402.1|605
1641286500000|2022-01-04 08:55:00|205566.2|205416.2|205620.5|205470.5|205647.1|205497.1|205544.1|205394.1|647
1641286800000|2022-01-04 09:00:00|205622.2|205472.2|205820.8|205670.8|205841.4|205691.4|205619|205469|835
1641287100000|2022-01-04 09:05:00|205821.2|205671.2|205707.4|205557.4|205829|205679|205689|205539|691
1641287400000|2022-01-04 09:10:00|205708.6|205558.6|205649.8|205499.8|205708.6|205558.6|205609.1|205459.1|667
1641287700000|2022-01-04 09:15:00|205649.2|205499.2|205646.9|205496.9|205697.6|205547.6|205639.9|205489.9|504
1641288000000|2022-01-04 09:20:00|205645.6|205495.6|205642.9|205492.9|205659.7|205509.7|205620.2|205470.2|534
1641288300000|2022-01-04 09:25:00|205643.2|205493.2|205560.5|205410.5|205647.1|205497.1|205552.5|205402.5|663
1641288600000|2022-01-04 09:30:00|205561|205411|205621.8|205471.8|205623.3|205473.3|205531.2|205381.2|740
1641288900000|2022-01-04 09:35:00|205621.9|205471.9|205613.2|205463.2|205632.3|205482.3|205591.3|205441.3|799
1641289200000|2022-01-04 09:40:00|205610.1|205460.1|205654.9|205504.9|205663.6|205513.6|205610.1|205460.1|803
1641289500000|2022-01-04 09:45:00|205655|205505|205581.4|205431.4|205709.8|205559.8|205573.1|205423.1|849
1641289800000|2022-01-04 09:50:00|205578.9|205428.9|205500.3|205350.3|205590.3|205440.3|205482|205332|694
1641290100000|2022-01-04 09:55:00|205499.6|205349.6|205501.9|205351.9|205527.9|205377.9|205496.9|205346.9|701
1641290400000|2022-01-04 10:00:00|205503|205353|205502.1|205352.1|205523.9|205373.9|205476|205326|710
1641290700000|2022-01-04 10:05:00|205500.4|205350.4|205500.9|205350.9|205523.3|205373.3|205497.8|205347.8|615
1641291000000|2022-01-04 10:10:00|205500|205350|205520|205370|205527|205377|205478.9|205328.9|781
1641291300000|2022-01-04 10:15:00|205521.7|205371.7|205494.7|205344.7|205532.1|205382.1|205487.9|205337.9|851
1641291600000|2022-01-04 10:20:00|205495|205345|205485.9|205335.9|205535.5|205385.5|205480.8|205330.8|723
1641291900000|2022-01-04 10:25:00|205487.3|205337.3|205438.5|205288.5|205496.3|205346.3|205420|205270|716
1641292200000|2022-01-04 10:30:00|205436.4|205286.4|205479.8|205329.8|205483.9|205333.9|205432.8|205282.8|715
1641292500000|2022-01-04 10:35:00|205479.2|205329.2|205425.6|205275.6|205537.1|205387.1|205378.4|205228.4|756
1641292800000|2022-01-04 10:40:00|205426.6|205276.6|205347.8|205197.8|205428.1|205278.1|205345.7|205195.7|780
1641293100000|2022-01-04 10:45:00|205347.7|205197.7|205334.8|205184.8|205348.8|205198.8|205318|205168|559
1641293400000|2022-01-04 10:50:00|205334.9|205184.9|205369.8|205219.8|205370.5|205220.5|205328.2|205178.2|496
1641293700000|2022-01-04 10:55:00|205366|205216|205411.8|205261.8|205416|205266|205366|205216|666
1641294000000|2022-01-04 11:00:00|205413.4|205263.4|205402.6|205252.6|205432.3|205282.3|205369.4|205219.4|692
1641294300000|2022-01-04 11:05:00|205403.2|205253.2|205296|205146|205409.6|205290.1|205279.5|205129.5|604
1641294600000|2022-01-04 11:10:00|205295.3|205145.3|205294.4|205144.4|205367.1|205217.1|205277.3|205127.3|610
1641294900000|2022-01-04 11:15:00|205294.3|205144.3|205329.6|205179.6|205345.8|205225.6|205275.6|205144.3|617
1641295200000|2022-01-04 11:20:00|205329.4|205179.4|205495.1|205345.1|205506|205356|205308.2|205158.2|802
1641295500000|2022-01-04 11:25:00|205493.6|205343.6|205695.5|205545.5|205719.8|205569.8|205479.5|205329.5|934
1641295800000|2022-01-04 11:30:00|205703.3|205553.3|205583.9|205433.9|205723.7|205573.7|205549|205414|1001
1641296100000|2022-01-04 11:35:00|205585.1|205435.1|205582.6|205432.6|205711.3|205561.3|205561.4|205411.4|997
1641296400000|2022-01-04 11:40:00|205581.2|205431.2|205568.5|205418.5|205598.3|205448.3|205533.2|205383.2|904
1641296700000|2022-01-04 11:45:00|205570.9|205420.9|205647.6|205497.6|205666.1|205516.1|205566.7|205416.7|876
1641297000000|2022-01-04 11:50:00|205648.2|205498.2|205809.4|205659.4|205814.9|205664.9|205645.9|205495.9|760
1641297300000|2022-01-04 11:55:00|205811.1|205661.1|206108.2|205958.2|206109.7|205959.7|205804.2|205654.2|775
1641297600000|2022-01-04 12:00:00|206106.8|205956.8|205830.8|205680.8|206108.2|205958.2|205783|205675.9|820
1641297900000|2022-01-04 12:05:00|205829.1|205679.1|205925.1|205775.1|205969|205819|205742.2|205634.4|771
1641298200000|2022-01-04 12:10:00|205926.1|205776.1|205825.9|205675.9|205991.8|205841.8|205811.1|205661.1|795
1641298500000|2022-01-04 12:15:00|205826.3|205676.3|205942.9|205792.9|205977.5|205827.5|205775.4|205653.8|822
1641298800000|2022-01-04 12:20:00|205942.6|205792.6|205977.1|205827.1|206018.5|205868.5|205934.4|205784.4|839
1641299100000|2022-01-04 12:25:00|205977.4|205827.4|206180.9|206030.9|206193.9|206043.9|205969.7|205827.4|826
1641299400000|2022-01-04 12:30:00|206180.8|206030.8|206277|206127|206303.4|206153.4|206116.8|206005.2|913
1641299700000|2022-01-04 12:35:00|206277.3|206127.3|206268|206118|206287.2|206200.1|206192.8|206079.4|746
1641300000000|2022-01-04 12:40:00|206267.8|206117.8|206437.9|206287.9|206439.9|206354.5|206242.3|206115.8|769
1641300300000|2022-01-04 12:45:00|206436.8|206286.8|206132.6|205982.6|206438.3|206339.8|206070|205963.1|697
1641300600000|2022-01-04 12:50:00|206133.3|205983.3|206032.3|205882.3|206150.7|206000.7|205923.7|205822.4|682
1641300900000|2022-01-04 12:55:00|206033.7|205883.7|205976.8|205926.8|206146.5|206012.6|205919.3|205820.4|735
1641301200000|2022-01-04 13:00:00|205957.4|205907.4|205844.1|205794.1|206043.7|205931.7|205841.8|205744.6|798
1641301500000|2022-01-04 13:05:00|205843|205793|205683.5|205533.5|205859.7|205794.1|205676.5|205526.5|803
1641301800000|2022-01-04 13:10:00|205693.8|205543.8|205652.4|205502.4|205719.5|205600.8|205583.3|205473.7|678
1641302100000|2022-01-04 13:15:00|205651.9|205501.9|205874.7|205724.7|205960.2|205810.2|205625.9|205497.2|813
1641302400000|2022-01-04 13:20:00|205852.6|205702.6|205810.6|205660.6|205890.6|205776.1|205624.6|205523.3|869
1641302700000|2022-01-04 13:25:00|205758.1|205708.1|205570.1|205420.1|205811.1|205708.1|205516.3|205366.3|794
1641303000000|2022-01-04 13:30:00|205571.1|205421.1|205656.1|205506.1|205748.4|205628.1|205571.1|205421.1|829
1641303300000|2022-01-04 13:35:00|205656|205506|205810.1|205660.1|205868.8|205774.2|205631.8|205499.9|938
1641303600000|2022-01-04 13:40:00|205812.1|205662.1|205717.6|205567.6|205830.8|205719.6|205630.2|205529.6|636
1641303900000|2022-01-04 13:45:00|205713.3|205563.3|205646|205596|205786.1|205675|205597.2|205497.1|704
1641304200000|2022-01-04 13:50:00|205647|205597|205483.9|205433.9|205670.2|205597|205377.8|205282.4|790
1641304500000|2022-01-04 13:55:00|205483.8|205433.8|205334.5|205184.5|205533.5|205439.2|205267.4|205172.5|783
1641304800000|2022-01-04 14:00:00|205281.9|205231.9|205225.8|205175.8|205332.9|205238.8|205181.1|205076.6|878
1641305100000|2022-01-04 14:05:00|205223.3|205173.3|205244.3|205094.3|205273.6|205175.2|205106.4|204999.3|708
1641305400000|2022-01-04 14:10:00|205243.7|205093.7|205237.7|205187.7|205389|205279.3|205169.9|205067.2|835
1641305700000|2022-01-04 14:15:00|205237.4|205187.4|205299.3|205249.3|205358.4|205289|205215.3|205110.9|763
1641306000000|2022-01-04 14:20:00|205301.1|205251.1|205463.7|205313.7|205496.3|205396.9|205241.4|205138|891
1641306300000|2022-01-04 14:25:00|205519.9|205369.9|205497.7|205347.7|205589.3|205487.1|205457|205345.6|824
1641306600000|2022-01-04 14:30:00|205498|205348|205630.1|205480.1|205727.6|205628|205442|205343|960
1641306900000|2022-01-04 14:35:00|205641.6|205491.6|205277.7|205227.7|205698.5|205548.5|205185.5|205092.2|831
1641307200000|2022-01-04 14:40:00|205277.4|205227.4|205187.7|205037.7|205395.2|205285.6|205080.8|204959.9|892
1641307500000|2022-01-04 14:45:00|205189.2|205039.2|205053.3|205003.3|205266.6|205177.8|205044.6|204946.8|856
1641307800000|2022-01-04 14:50:00|205052.8|205002.8|205067.3|204917.3|205165.5|205067.3|205006.4|204917.3|908
1641308100000|2022-01-04 14:55:00|205017.4|204967.4|204760.5|204610.5|205048.5|204967.4|204690|204540|945
1641308400000|2022-01-04 15:00:00|204763.6|204613.6|204545.5|204395.5|204818.9|204668.9|204462.9|204355.7|1036
1641308700000|2022-01-04 15:05:00|204532.1|204482.1|204522|204372|204684.2|204580.7|204285.7|204135.7|1003
1641309000000|2022-01-04 15:10:00|204522.3|204372.3|204401.7|204351.7|204578|204481|204363.8|204260.9|791
1641309300000|2022-01-04 15:15:00|204402.4|204352.4|204410.4|204360.4|204477.5|204374|204294.4|204195.6|724
1641309600000|2022-01-04 15:20:00|204412.8|204362.8|204325.8|204175.8|204596.4|204494.9|204256.1|204153|943
1641309900000|2022-01-04 15:25:00|204325.7|204175.7|204326.5|204176.5|204373.6|204254.6|204187.9|204066.4|947
1641310200000|2022-01-04 15:30:00|204275.2|204225.2|204599.8|204449.8|204599.8|204466.4|204263.8|204162.9|1041
1641310500000|2022-01-04 15:35:00|204600.7|204450.7|204735.3|204585.3|204759.2|204661.4|204565.4|204450.7|915
1641310800000|2022-01-04 15:40:00|204733|204583|204716.2|204666.2|204805.6|204689.6|204607.2|204557.2|824
1641311100000|2022-01-04 15:45:00|204763.3|204613.3|204706.8|204556.8|204800.5|204706.3|204650.1|204549|760
1641311400000|2022-01-04 15:50:00|204712.1|204562.1|204862.5|204712.5|204942.8|204844.9|204654.9|204552.4|771
1641311700000|2022-01-04 15:55:00|204862.7|204712.7|204704|204654|204921.7|204816|204583|204496.4|864
1641312000000|2022-01-04 16:00:00|204700.7|204650.7|204922.1|204772.1|204949|204848.3|204699.6|204598.9|921
1641312300000|2022-01-04 16:05:00|204922.9|204772.9|204928.5|204778.5|205008.4|204888.5|204858.3|204755|767
1641312600000|2022-01-04 16:10:00|204929.5|204779.5|204865.1|204715.1|204932.3|204823.3|204785.9|204635.9|772
1641312900000|2022-01-04 16:15:00|204865.4|204715.4|204929.4|204779.4|205011.7|204861.7|204820|204710.1|840
1641313200000|2022-01-04 16:20:00|204933.4|204783.4|205043.8|204893.8|205093.1|204987.1|204915.4|204765.4|862
1641313500000|2022-01-04 16:25:00|205043.1|204893.1|205070.9|205020.9|205158.7|205053.9|204995.3|204845.3|810
1641313800000|2022-01-04 16:30:00|205071.2|205021.2|205123.3|204973.3|205223.7|205124.1|205008.1|204903.7|888
1641314100000|2022-01-04 16:35:00|205122.6|204972.6|205328.8|205178.8|205328.8|205226.5|205118.9|204968.9|860
1641314400000|2022-01-04 16:40:00|205327.3|205177.3|205336|205186|205371.2|205271.4|205273.6|205170.9|675
1641314700000|2022-01-04 16:45:00|205335.5|205185.5|205252.8|205102.8|205337.6|205237.2|205183.6|205097.1|767
1641315000000|2022-01-04 16:50:00|205250.6|205100.6|205108.9|205058.9|205282.6|205184.4|205090.6|204978|792
1641315300000|2022-01-04 16:55:00|205109.3|205059.3|205106.5|204956.5|205159|205059.3|205015.1|204916.3|620
1641315600000|2022-01-04 17:00:00|205105.3|204955.3|205209.2|205059.2|205214|205085.6|205098.5|204952.2|633
1641315900000|2022-01-04 17:05:00|205209.3|205059.3|205280.5|205130.5|205312.2|205171.7|205127.7|205027.4|736
1641316200000|2022-01-04 17:10:00|205281.5|205131.5|205207|205057|205297.6|205177|205145.8|205045|678
1641316500000|2022-01-04 17:15:00|205207.2|205057.2|205124.4|204974.4|205216.5|205117|205052.7|204960.2|699
1641316800000|2022-01-04 17:20:00|205125.2|204975.2|205212.7|205062.7|205249.1|205143.4|205058.8|204969.3|703
1641317100000|2022-01-04 17:25:00|205213.3|205063.3|205237|205087|205237.2|205136.8|205110.7|205016.4|557
1641317400000|2022-01-04 17:30:00|205237.3|205087.3|205265.8|205215.8|205383.7|205285.8|205166.9|205066.2|624
1641317700000|2022-01-04 17:35:00|205266.2|205216.2|205370|205220|205435.4|205346.6|205215.1|205119.2|676
1641318000000|2022-01-04 17:40:00|205369.7|205219.7|205336.3|205186.3|205378|205268.1|205231.9|205125.6|574
1641318300000|2022-01-04 17:45:00|205336.1|205186.1|205145.9|204995.9|205343|205193|205101.2|204986.8|662
1641318600000|2022-01-04 17:50:00|205146.3|204996.3|205192.3|205042.3|205192.3|205094.1|205050.8|204953|581
1641318900000|2022-01-04 17:55:00|205191.1|205041.1|205284.9|205134.9|205288.7|205184.1|205176.9|205037.9|644
1641319200000|2022-01-04 18:00:00|205291.3|205141.3|205230.3|205180.3|205328.4|205224|205211.5|205118|536
1641319500000|2022-01-04 18:05:00|205229.9|205179.9|205215.3|205065.3|205282.2|205180.6|205137.6|205035.4|554
1641319800000|2022-01-04 18:10:00|205214.8|205064.8|205200.7|205050.7|205239.7|205140|205128.2|205019.2|578
1641320100000|2022-01-04 18:15:00|205201|205051|205495.6|205345.6|205495.6|205398.5|205185.7|205035.7|651
1641320400000|2022-01-04 18:20:00|205495.9|205345.9|205384.7|205234.7|205496.6|205364.3|205343.7|205232.4|579
1641320700000|2022-01-04 18:25:00|205385|205235|205361|205311|205412.2|205313.3|205311.3|205219.6|546
1641321000000|2022-01-04 18:30:00|205358.6|205308.6|205447.2|205397.2|205504.5|205400.9|205332.7|205223.8|608
1641321300000|2022-01-04 18:35:00|205446.9|205396.9|205506.6|205356.6|205516.7|205413.4|205407.5|205299.6|655
1641321600000|2022-01-04 18:40:00|205507.3|205357.3|205743.4|205593.4|205752.1|205602.1|205489.6|205357.3|806
1641321900000|2022-01-04 18:45:00|205742.8|205592.8|205669.8|205519.8|205753|205649.8|205554.4|205450.7|702
1641322200000|2022-01-04 18:50:00|205684.5|205534.5|205808.2|205658.2|205865.1|205715.1|205684.5|205534.5|680
1641322500000|2022-01-04 18:55:00|205808.1|205658.1|205681|205531|205808.8|205660.1|205630|205524.1|654
1641322800000|2022-01-04 19:00:00|205683.5|205533.5|205592.7|205442.7|205750.7|205600.7|205551.2|205439.1|660
1641323100000|2022-01-04 19:05:00|205592.5|205442.5|205618.5|205468.5|205620.8|205518.5|205497|205390.7|584
1641323400000|2022-01-04 19:10:00|205617.9|205467.9|205547.5|205397.5|205631.8|205531|205509.6|205391.5|700
1641323700000|2022-01-04 19:15:00|205545.9|205395.9|205611.3|205461.3|205635.8|205485.8|205533|205383|528
1641324000000|2022-01-04 19:20:00|205611.5|205461.5|205571.3|205421.3|205623.2|205473.2|205508.8|205390.9|624
1641324300000|2022-01-04 19:25:00|205571.9|205421.9|205458.9|205308.9|205577.8|205427.8|205412|205297.6|732
1641324600000|2022-01-04 19:30:00|205455.5|205305.5|205380.8|205230.8|205467.1|205317.1|205360.6|205210.6|641
1641324900000|2022-01-04 19:35:00|205380.9|205230.9|205372.2|205222.2|205387|205237|205357.7|205207.7|428
1641325200000|2022-01-04 19:40:00|205371.9|205221.9|205427.2|205277.2|205436.7|205286.7|205362.6|205212.6|500
1641325500000|2022-01-04 19:45:00|205421|205271|205537.6|205387.6|205541.3|205395.9|205420.1|205270.1|645
1641325800000|2022-01-04 19:50:00|205536.8|205386.8|205484.6|205334.6|205548.2|205444.4|205483.4|205333.4|658
1641326100000|2022-01-04 19:55:00|205484.3|205334.3|205481.4|205331.4|205494.1|205344.1|205461.3|205311.3|672
1641326400000|2022-01-04 20:00:00|205480.9|205330.9|205412.9|205262.9|205498.7|205348.7|205408|205258|752
1641326700000|2022-01-04 20:05:00|205413.3|205263.3|205404.9|205254.9|205416.5|205266.5|205387.1|205237.1|669
1641327000000|2022-01-04 20:10:00|205403.9|205253.9|205390.8|205240.8|205408.3|205258.3|205387.4|205237.4|561
1641327300000|2022-01-04 20:15:00|205391.4|205241.4|205420.6|205270.6|205431.9|205323.4|205338.3|205188.3|624
1641327600000|2022-01-04 20:20:00|205421.4|205271.4|205454.6|205304.6|205492.6|205342.6|205399.1|205249.1|629
1641327900000|2022-01-04 20:25:00|205455.9|205305.9|205437.4|205287.4|205465.6|205354.7|205401.3|205285.8|490
1641328200000|2022-01-04 20:30:00|205437.5|205287.5|205403.9|205253.9|205437.8|205339|205343|205217.3|516
1641328500000|2022-01-04 20:35:00|205404.3|205254.3|205396.6|205246.6|205410.8|205260.8|205395.7|205245.7|507
1641328800000|2022-01-04 20:40:00|205394.1|205244.1|205392|205242|205408|205258|205387.8|205237.8|555
1641329100000|2022-01-04 20:45:00|205391.7|205241.7|205380.3|205230.3|205402.5|205264.4|205313.8|205200.7|596
1641329400000|2022-01-04 20:50:00|205380.8|205230.8|205603|205453|205607.2|205457.2|205372.2|205222.2|754
1641329700000|2022-01-04 20:55:00|205600|205450|205408.2|205258.2|205623.6|205473.6|205401.4|205251.4|759
1641330000000|2022-01-04 21:00:00|205407|205257|205391.3|205241.3|205435.2|205285.2|205385.6|205235.6|550
1641330300000|2022-01-04 21:05:00|205390.3|205240.3|205379.5|205229.5|205398.7|205248.7|205363.1|205213.1|405
1641330600000|2022-01-04 21:10:00|205380.5|205230.5|205412.4|205262.4|205439.9|205289.9|205378.2|205228.2|379
1641330900000|2022-01-04 21:15:00|205413.5|205263.5|205441.2|205291.2|205458.1|205308.1|205410.2|205260.2|451
1641331200000|2022-01-04 21:20:00|205440.9|205290.9|205419.3|205269.3|205443.4|205293.4|205414.5|205264.5|340
1641331500000|2022-01-04 21:25:00|205426|205276|205442|205292|205443.7|205324.2|205368.9|205264.6|346
1641331800000|2022-01-04 21:30:00|205448.5|205298.5|205465.7|205315.7|205476.7|205326.7|205442.5|205292.5|269
1641332100000|2022-01-04 21:35:00|205467.1|205317.1|205440.5|205290.5|205477.5|205327.5|205429.3|205279.3|265
1641332400000|2022-01-04 21:40:00|205442.7|205292.7|205452.4|205302.4|205474|205324|205438.3|205288.3|299
1641332700000|2022-01-04 21:45:00|205461.8|205311.8|205364.4|205214.4|205474.4|205324.4|205358.4|205208.4|385
1641333000000|2022-01-04 21:50:00|205366.2|205216.2|205402.1|205252.1|205418.9|205268.9|205354.4|205204.4|356
1641333300000|2022-01-04 21:55:00|205407.3|205257.3|205265.8|205115.8|205425.6|205275.6|205253|205079.1|405
1641333600000|2022-01-04 22:00:00|205252|205102|205284.5|204987.5|205305.2|205118.4|205251.9|204981.8|99
1641333900000|2022-01-04 22:05:00|205278.6|204981.6|205299|205002|205300|205003.7|205266.2|204969.2|143
1641334200000|2022-01-04 22:10:00|205316.3|205019.3|205322.1|205025.1|205352.8|205055.8|205260.9|204963.9|253
1641334500000|2022-01-04 22:15:00|205334.6|205037.6|205305.7|205008.7|205359.9|205079|205225.3|204967.3|202
1641334800000|2022-01-04 22:20:00|205324.8|205027.8|205352.5|205055.5|205396.5|205099.5|205259.5|204962.5|105
1641335100000|2022-01-04 22:25:00|205347|205050|205295.9|204998.9|205347|205050|205278.2|204981.2|316
1641335400000|2022-01-04 22:30:00|205296|204999|205287.7|204996.9|205316.5|205019.5|205268.3|204971.3|342
1641335700000|2022-01-04 22:35:00|205297.1|205000.1|205292.7|204995.7|205310.3|205014.3|205251.6|204954.6|273
1641336000000|2022-01-04 22:40:00|205293.2|204996.2|205308.7|205011.7|205311.8|205017.1|205260.3|204963.3|227
1641336300000|2022-01-04 22:45:00|205279.4|204982.4|205277.8|204980.8|205320|205023|205262.8|204965.8|190
1641336600000|2022-01-04 22:50:00|205282.7|204985.7|205302.8|205012.9|205317.4|205020.4|205266|204969|245
1641336900000|2022-01-04 22:55:00|205305.4|205010.7|205287.2|204990.2|205308.2|205023.3|205262.2|204965.2|191
1641337200000|2022-01-04 23:00:00|205261.3|204964.3|205331.8|205181.8|205343.2|205193.2|205261.3|204964.3|537
1641337500000|2022-01-04 23:05:00|205332.8|205182.8|205341|205191|205351.9|205201.9|205323.6|205173.6|371
1641337800000|2022-01-04 23:10:00|205341.5|205191.5|205343.8|205193.8|205351.8|205201.8|205317.6|205167.6|228
1641338100000|2022-01-04 23:15:00|205340.1|205190.1|205342.7|205192.7|205354.6|205204.6|205328.4|205178.4|291
1641338400000|2022-01-04 23:20:00|205335.4|205185.4|205360.2|205210.2|205374|205266.3|205310.5|205177.7|298
1641338700000|2022-01-04 23:25:00|205361|205211|205331.5|205181.5|205365.6|205215.6|205316.6|205166.6|421
1641339000000|2022-01-04 23:30:00|205332.9|205182.9|205332|205182|205354.4|205204.4|205324.4|205174.4|431
1641339300000|2022-01-04 23:35:00|205331|205181|205331.7|205181.7|205336|205186|205326.4|205176.4|346
1641339600000|2022-01-04 23:40:00|205333.2|205183.2|205394.2|205244.2|205436.4|205286.4|205329.5|205179.5|457
1641339900000|2022-01-04 23:45:00|205394.4|205244.4|205398.7|205248.7|205438.8|205288.8|205360.4|205210.4|561
1641340200000|2022-01-04 23:50:00|205411.9|205261.9|205429.4|205279.4|205442.8|205292.8|205382|205232|425
1641340500000|2022-01-04 23:55:00|205431.8|205281.8|205437.3|205287.3|205443.5|205293.5|205408.1|205258.1|292
1641340800000|2022-01-05 00:00:00|205435.4|205285.4|205435.5|205285.5|205440.6|205290.6|205400.2|205250.2|332
1641341100000|2022-01-05 00:05:00|205434.7|205284.7|205410.7|205260.7|205439.1|205289.1|205407.8|205257.8|306
1641341400000|2022-01-05 00:10:00|205410.8|205260.8|205425.1|205275.1|205430.6|205280.6|205409.6|205259.6|408
1641341700000|2022-01-05 00:15:00|205425.5|205275.5|205441.9|205291.9|205442.7|205292.7|205420|205270|418
1641342000000|2022-01-05 00:20:00|205442.3|205292.3|205415.6|205265.6|205504|205295.5|205415.3|205229|441
1641342300000|2022-01-05 00:25:00|205415.5|205265.5|205434.9|205284.9|205462.5|205312.5|205414.4|205264.4|358
1641342600000|2022-01-05 00:30:00|205435|205285|205497.9|205347.9|205509.1|205359.1|205430.4|205280.4|369
1641342900000|2022-01-05 00:35:00|205497.8|205347.8|205532.6|205382.6|205567.1|205417.1|205490|205340|413
1641343200000|2022-01-05 00:40:00|205538.7|205388.7|205538.9|205388.9|205548.6|205398.6|205522.9|205372.9|372
1641343500000|2022-01-05 00:45:00|205539.6|205389.6|205501.2|205351.2|205542.6|205392.6|205497.5|205347.5|639
1641343800000|2022-01-05 00:50:00|205503.1|205353.1|205493.9|205343.9|205532.4|205382.4|205491.2|205341.2|597
1641344100000|2022-01-05 00:55:00|205494.9|205344.9|205545.1|205395.1|205549.8|205399.8|205490.9|205340.9|645
1641344400000|2022-01-05 01:00:00|205535.2|205385.2|205550|205400|205561.4|205411.4|205519.1|205369.1|560
1641344700000|2022-01-05 01:05:00|205550.5|205400.5|205543.6|205393.6|205561.1|205411.1|205529.1|205379.1|479
1641345000000|2022-01-05 01:10:00|205542.2|205392.2|205499.5|205349.5|205559.1|205409.1|205494.9|205344.9|530
1641345300000|2022-01-05 01:15:00|205500.5|205350.5|205458|205308|205506|205356|205429.9|205279.9|550
1641345600000|2022-01-05 01:20:00|205457.2|205307.2|205450.5|205300.5|205478.4|205328.4|205438.3|205288.3|505
1641345900000|2022-01-05 01:25:00|205453.3|205303.3|205448.9|205298.9|205471.1|205321.1|205426|205276|555
1641346200000|2022-01-05 01:30:00|205449.7|205299.7|205496.7|205346.7|205498.2|205348.2|205427.7|205277.7|614
1641346500000|2022-01-05 01:35:00|205497.2|205347.2|205514.3|205364.3|205517.3|205367.3|205480.4|205330.4|561
1641346800000|2022-01-05 01:40:00|205514.7|205364.7|205456.9|205306.9|205518.7|205368.7|205454.6|205304.6|665
1641347100000|2022-01-05 01:45:00|205457.5|205307.5|205509.1|205359.1|205529.4|205379.4|205454.4|205304.4|663
1641347400000|2022-01-05 01:50:00|205512.1|205362.1|205515.7|205365.7|205554.3|205404.3|205478.2|205328.2|780
1641347700000|2022-01-05 01:55:00|205514.9|205364.9|205551.5|205401.5|205554.5|205404.5|205498.7|205348.7|486
1641348000000|2022-01-05 02:00:00|205547.5|205397.5|205497.4|205347.4|205554.8|205404.8|205464.9|205314.9|669
1641348300000|2022-01-05 02:05:00|205498.7|205348.7|205598.3|205448.3|205605.3|205455.3|205498|205348|479
1641348600000|2022-01-05 02:10:00|205600.2|205450.2|205600.7|205450.7|205612.8|205462.8|205566.3|205416.3|475
1641348900000|2022-01-05 02:15:00|205601|205451|205604.4|205454.4|205610.3|205460.3|205568|205418|533
1641349200000|2022-01-05 02:20:00|205605.6|205455.6|205562.6|205412.6|205617.8|205467.8|205557|205407|484
1641349500000|2022-01-05 02:25:00|205574.4|205424.4|205555|205405|205586.6|205436.6|205553.4|205403.4|565
1641349800000|2022-01-05 02:30:00|205568.7|205418.7|205498.5|205348.5|205589.1|205439.1|205494.6|205344.6|557
1641350100000|2022-01-05 02:35:00|205499.6|205349.6|205558.6|205408.6|205573.7|205423.7|205493.5|205343.5|508
1641350400000|2022-01-05 02:40:00|205558.5|205408.5|205558.5|205408.5|205605.4|205455.4|205538.3|205388.3|498
1641350700000|2022-01-05 02:45:00|205558.6|205408.6|205531.8|205381.8|205558.6|205408.6|205520.2|205370.2|433
1641351000000|2022-01-05 02:50:00|205531.2|205381.2|205509.9|205359.9|205535.8|205385.8|205460.8|205310.8|603
1641351300000|2022-01-05 02:55:00|205510.6|205360.6|205521.6|205371.6|205522.9|205372.9|205485.4|205335.4|535
1641351600000|2022-01-05 03:00:00|205521.5|205371.5|205478.9|205328.9|205521.5|205371.5|205478.9|205328.9|464
1641351900000|2022-01-05 03:05:00|205486.3|205336.3|205502|205352|205534.1|205384.1|205477.4|205327.4|451
1641352200000|2022-01-05 03:10:00|205502.7|205352.7|205535.2|205385.2|205545.5|205395.5|205500.3|205350.3|510
1641352500000|2022-01-05 03:15:00|205535.9|205385.9|205576.5|205426.5|205598|205448|205535.6|205385.6|480
1641352800000|2022-01-05 03:20:00|205578.4|205428.4|205548.7|205398.7|205579.1|205429.1|205525.2|205375.2|521
1641353100000|2022-01-05 03:25:00|205542.6|205392.6|205540.6|205390.6|205555.6|205405.6|205522.3|205372.3|389
1641353400000|2022-01-05 03:30:00|205545.9|205395.9|205479.9|205329.9|205547.4|205397.4|205469.8|205319.8|398
1641353700000|2022-01-05 03:35:00|205480.3|205330.3|205467.5|205317.5|205485|205335|205455.6|205305.6|405
1641354000000|2022-01-05 03:40:00|205467.6|205317.6|205457|205307|205469.9|205319.9|205447.6|205297.6|380
1641354300000|2022-01-05 03:45:00|205458.3|205308.3|205469.4|205319.4|205475.2|205325.2|205447.8|205297.8|414
1641354600000|2022-01-05 03:50:00|205469.2|205319.2|205464.5|205314.5|205473.9|205323.9|205455.4|205305.4|365
1641354900000|2022-01-05 03:55:00|205463.5|205313.5|205434.8|205284.8|205476.7|205326.7|205414|205264|471
1641355200000|2022-01-05 04:00:00|205435.6|205285.6|205459.9|205309.9|205462.4|205312.4|205428.5|205278.5|533
1641355500000|2022-01-05 04:05:00|205460.2|205310.2|205456.3|205306.3|205481.7|205331.7|205445.1|205295.1|360
1641355800000|2022-01-05 04:10:00|205446.2|205296.2|205489.2|205339.2|205494.6|205344.6|205445.4|205295.4|402
1641356100000|2022-01-05 04:15:00|205490.1|205340.1|205496.4|205346.4|205503.8|205353.8|205458.7|205308.7|521
1641356400000|2022-01-05 04:20:00|205496.2|205346.2|205497.6|205347.6|205507.5|205357.5|205490.8|205340.8|321
1641356700000|2022-01-05 04:25:00|205497.7|205347.7|205609.2|205459.2|205618.1|205468.1|205497.7|205347.7|624
1641357000000|2022-01-05 04:30:00|205609.1|205459.1|205614.4|205464.4|205619.1|205469.1|205594.4|205444.4|456
1641357300000|2022-01-05 04:35:00|205614|205464|205632.2|205482.2|205638.2|205488.2|205614|205464|314
1641357600000|2022-01-05 04:40:00|205632.4|205482.4|205610.8|205460.8|205638.7|205488.7|205591.1|205441.1|386
1641357900000|2022-01-05 04:45:00|205611.4|205461.4|205608.1|205458.1|205616|205466|205600|205450|408
1641358200000|2022-01-05 04:50:00|205608.2|205458.2|205616|205466|205617.7|205467.7|205584.8|205434.8|405
1641358500000|2022-01-05 04:55:00|205616.4|205466.4|205617.3|205467.3|205633.8|205483.8|205607.1|205457.1|436
1641358800000|2022-01-05 05:00:00|205617.5|205467.5|205628|205478|205654|205504|205611.4|205461.4|368
1641359100000|2022-01-05 05:05:00|205627.8|205477.8|205634.6|205484.6|205642.7|205492.7|205624.2|205474.2|322
1641359400000|2022-01-05 05:10:00|205634.3|205484.3|205624.1|205474.1|205643.5|205493.5|205608.2|205458.2|416
1641359700000|2022-01-05 05:15:00|205626.8|205476.8|205624.3|205474.3|205644.9|205494.9|205613.6|205463.6|330
1641360000000|2022-01-05 05:20:00|205626.8|205476.8|205633.2|205483.2|205650.2|205500.2|205626|205476|378
1641360300000|2022-01-05 05:25:00|205633.6|205483.6|205644.7|205494.7|205661.6|205511.6|205608.1|205458.1|505
1641360600000|2022-01-05 05:30:00|205644.2|205494.2|205654.1|205504.1|205669.2|205519.2|205626.1|205476.1|343
1641360900000|2022-01-05 05:35:00|205652.8|205502.8|205668.6|205518.6|205718.7|205568.7|205626.3|205476.3|516
1641361200000|2022-01-05 05:40:00|205668.5|205518.5|205671.6|205521.6|205684.5|205534.5|205656.6|205506.6|408
1641361500000|2022-01-05 05:45:00|205671|205521|205627.8|205477.8|205691|205541|205617.1|205467.1|400
1641361800000|2022-01-05 05:50:00|205629.3|205479.3|205558.6|205408.6|205630|205480|205540.1|205390.1|437
1641362100000|2022-01-05 05:55:00|205558.9|205408.9|205572.6|205422.6|205576.4|205426.4|205549.4|205399.4|395
1641362400000|2022-01-05 06:00:00|205572.4|205422.4|205557.5|205407.5|205591.7|205441.7|205541.2|205391.2|363
1641362700000|2022-01-05 06:05:00|205541.2|205391.2|205563.9|205413.9|205570|205420|205528.9|205378.9|285
1641363000000|2022-01-05 06:10:00|205563.8|205413.8|205535.5|205385.5|205564.5|205414.5|205518.1|205368.1|430
1641363300000|2022-01-05 06:15:00|205536|205386|205488|205338|205537.5|205387.5|205468.7|205318.7|391
1641363600000|2022-01-05 06:20:00|205488.5|205338.5|205541.6|205391.6|205601.2|205451.2|205473.5|205323.5|554
1641363900000|2022-01-05 06:25:00|205541.5|205391.5|205562.7|205412.7|205579.6|205429.6|205538.2|205388.2|421
1641364200000|2022-01-05 06:30:00|205559.8|205409.8|205558.6|205408.6|205572.9|205422.9|205545.8|205395.8|412
1641364500000|2022-01-05 06:35:00|205559.1|205409.1|205525.8|205375.8|205564.2|205414.2|205504|205354|422
1641364800000|2022-01-05 06:40:00|205527.4|205377.4|205483|205333|205532.8|205382.8|205465.4|205315.4|407
1641365100000|2022-01-05 06:45:00|205483.4|205333.4|205472.3|205322.3|205490.8|205340.8|205456.5|205306.5|404
1641365400000|2022-01-05 06:50:00|205473.3|205323.3|205510.2|205360.2|205511.8|205361.8|205460.5|205310.5|426
1641365700000|2022-01-05 06:55:00|205510|205360|205449.3|205299.3|205511.4|205361.4|205434.3|205284.3|499
1641366000000|2022-01-05 07:00:00|205458.3|205308.3|205503.2|205353.2|205516.9|205366.9|205445.8|205295.8|600
1641366300000|2022-01-05 07:05:00|205506.7|205356.7|205394.4|205244.4|205510.9|205360.9|205389.6|205239.6|627
1641366600000|2022-01-05 07:10:00|205393.8|205243.8|205404.9|205254.9|205420.9|205270.9|205361.5|205211.5|437
1641366900000|2022-01-05 07:15:00|205407.8|205257.8|205354.5|205204.5|205414.2|205264.2|205349.8|205199.8|339
1641367200000|2022-01-05 07:20:00|205354.3|205204.3|205393.1|205243.1|205403.7|205253.7|205351.2|205201.2|368
1641367500000|2022-01-05 07:25:00|205393.7|205243.7|205509.4|205359.4|205513.7|205363.7|205386.4|205236.4|492
1641367800000|2022-01-05 07:30:00|205508.8|205358.8|205428.3|205278.3|205509.9|205359.9|205415.3|205265.3|573
1641368100000|2022-01-05 07:35:00|205430.2|205280.2|205482.1|205332.1|205487.7|205337.7|205416.1|205266.1|582
1641368400000|2022-01-05 07:40:00|205483.4|205333.4|205471.4|205321.4|205513.5|205363.5|205468.3|205318.3|466
1641368700000|2022-01-05 07:45:00|205471.5|205321.5|205462.7|205312.7|205474.3|205324.3|205431.1|205281.1|516
1641369000000|2022-01-05 07:50:00|205462.8|205312.8|205374.2|205224.2|205482.9|205376.4|205369.8|205219.8|488
1641369300000|2022-01-05 07:55:00|205374.5|205224.5|205389.5|205239.5|205397.4|205247.4|205369.8|205219.8|495
1641369600000|2022-01-05 08:00:00|205389.4|205239.4|205309.4|205159.4|205403.6|205253.6|205279.8|205129.8|762
1641369900000|2022-01-05 08:05:00|205306.8|205156.8|205207.8|205057.8|205394.2|205244.2|205191.9|205041.9|665
1641370200000|2022-01-05 08:10:00|205208.9|205058.9|205161.3|205011.3|205210.1|205060.1|205154.2|205004.2|510
1641370500000|2022-01-05 08:15:00|205162|205012|205226.9|205076.9|205233|205083|205158.8|205008.8|522
1641370800000|2022-01-05 08:20:00|205226.7|205076.7|205175.9|205025.9|205264.9|205114.9|205167.4|205017.4|476
1641371100000|2022-01-05 08:25:00|205176.7|205026.7|205162.7|205012.7|205192|205042|205144.9|204994.9|524
1641371400000|2022-01-05 08:30:00|205163|205013|205130.2|204980.2|205182.1|205032.1|205114.2|204964.2|471
1641371700000|2022-01-05 08:35:00|205132.1|204982.1|205166.2|205016.2|205215.9|205065.9|205132.1|204982.1|520
1641372000000|2022-01-05 08:40:00|205164.9|205014.9|205210|205060|205267.3|205117.3|205160.4|205010.4|549
1641372300000|2022-01-05 08:45:00|205211.3|205061.3|205235.8|205085.8|205290.8|205140.8|205131.3|204981.3|577
1641372600000|2022-01-05 08:50:00|205236.9|205086.9|205115.8|204965.8|205247.2|205097.2|205059.1|204959.6|698
1641372900000|2022-01-05 08:55:00|205061.9|205011.9|205077.7|204927.7|205133.8|205011.9|205034.9|204884.9|728
1641373200000|2022-01-05 09:00:00|205074.8|204924.8|205035.5|204885.5|205086.4|204936.4|205029.1|204879.1|707
1641373500000|2022-01-05 09:05:00|205035.3|204885.3|205008.7|204858.7|205050.9|204900.9|204985.9|204835.9|620
1641373800000|2022-01-05 09:10:00|205002|204852|204872|204722|205016.8|204866.8|204870.8|204720.8|549
1641374100000|2022-01-05 09:15:00|204871.5|204721.5|204943.5|204793.5|204963.6|204813.6|204871.2|204721.2|501
1641374400000|2022-01-05 09:20:00|204942.7|204792.7|204918.2|204768.2|205001|204851|204911.2|204761.2|481
1641374700000|2022-01-05 09:25:00|204914.9|204764.9|204907.8|204757.8|204951.4|204801.4|204865|204715|511
1641375000000|2022-01-05 09:30:00|204906.8|204756.8|204963.8|204813.8|205012.3|204862.3|204906.8|204756.8|567
1641375300000|2022-01-05 09:35:00|204964.3|204814.3|204902.7|204752.7|204978.2|204828.2|204856.3|204706.3|721
1641375600000|2022-01-05 09:40:00|204904.2|204754.2|204869.8|204719.8|204910|204760|204856.5|204706.5|530
1641375900000|2022-01-05 09:45:00|204870.7|204720.7|204837.3|204687.3|204872.1|204722.1|204820.7|204670.7|458
1641376200000|2022-01-05 09:50:00|204837.2|204687.2|204780.2|204630.2|204848.9|204698.9|204694.4|204544.4|549
1641376500000|2022-01-05 09:55:00|204779.2|204629.2|204819.5|204669.5|204825.6|204675.6|204726.3|204576.3|570
1641376800000|2022-01-05 10:00:00|204819.9|204669.9|204766.4|204616.4|204829.3|204679.3|204720.5|204570.5|632
1641377100000|2022-01-05 10:05:00|204764.5|204614.5|204725.4|204575.4|204768.1|204618.1|204709|204559|633
1641377400000|2022-01-05 10:10:00|204725.5|204575.5|204675.8|204525.8|204728.2|204578.2|204645.2|204495.2|411
1641377700000|2022-01-05 10:15:00|204675.6|204525.6|204637.6|204487.6|204693|204543|204599|204449|532
1641378000000|2022-01-05 10:20:00|204637.1|204487.1|204569|204419|204646.2|204496.2|204536.7|204416.5|550
1641378300000|2022-01-05 10:25:00|204569.7|204419.7|204514.4|204364.4|204569.7|204429.1|204466.6|204356|491
1641378600000|2022-01-05 10:30:00|204514.7|204364.7|204577.9|204427.9|204579.6|204429.6|204483.4|204333.4|622
1641378900000|2022-01-05 10:35:00|204578.4|204428.4|204563.9|204413.9|204581.6|204431.6|204491.5|204341.5|520
1641379200000|2022-01-05 10:40:00|204563.7|204413.7|204552|204402|204601|204468.3|204503.8|204384.2|601
1641379500000|2022-01-05 10:45:00|204550.8|204400.8|204609.3|204459.3|204610.7|204460.7|204490.2|204349.4|487
1641379800000|2022-01-05 10:50:00|204609.1|204459.1|204581.9|204431.9|204609.3|204459.3|204570.1|204420.1|418
1641380100000|2022-01-05 10:55:00|204582|204432|204622.6|204472.6|204735.7|204600.5|204578.4|204429.2|531
1641380400000|2022-01-05 11:00:00|204621.9|204471.9|204693.2|204543.2|204715|204565|204602|204452|567
1641380700000|2022-01-05 11:05:00|204693.7|204543.7|204488.9|204338.9|204694.6|204544.6|204482|204332|636
1641381000000|2022-01-05 11:10:00|204488|204338|204397.8|204247.8|204491.9|204341.9|204386.8|204236.8|578
1641381300000|2022-01-05 11:15:00|204397.2|204247.2|204413.9|204263.9|204422|204279.8|204329.8|204188.5|560
1641381600000|2022-01-05 11:20:00|204410.3|204260.3|204478.5|204328.5|204479|204329|204359.9|204209.9|479
1641381900000|2022-01-05 11:25:00|204478.4|204328.4|204471.3|204321.3|204508.7|204358.7|204468.2|204318.2|478
1641382200000|2022-01-05 11:30:00|204473.1|204323.1|204462.5|204312.5|204473.1|204323.1|204361.3|204211.3|561
1641382500000|2022-01-05 11:35:00|204462.9|204312.9|204430.8|204280.8|204472.4|204322.4|204422.9|204272.9|522
1641382800000|2022-01-05 11:40:00|204429.9|204279.9|204460.1|204310.1|204468.9|204318.9|204428.2|204278.2|516
1641383100000|2022-01-05 11:45:00|204455.4|204305.4|204532.8|204382.8|204539.2|204389.2|204455.2|204305.2|543
1641383400000|2022-01-05 11:50:00|204533.9|204383.9|204517|204367|204607.4|204457.4|204505.5|204355.5|565
1641383700000|2022-01-05 11:55:00|204519|204369|204571|204421|204580.1|204430.1|204507.8|204357.8|560
1641384000000|2022-01-05 12:00:00|204574.8|204424.8|204552.8|204402.8|204635.3|204485.3|204479|204362.7|595
1641384300000|2022-01-05 12:05:00|204554.8|204404.8|204601.4|204451.4|204644|204494|204489.3|204383.8|631
1641384600000|2022-01-05 12:10:00|204601.9|204451.9|204528.1|204378.1|204601.9|204469.5|204471.2|204365.2|532
1641384900000|2022-01-05 12:15:00|204528.9|204378.9|204660|204510|204668.4|204518.4|204392.5|204284.2|795
1641385200000|2022-01-05 12:20:00|204664.3|204514.3|204623.2|204473.2|204673.3|204526.6|204534.1|204411|652
1641385500000|2022-01-05 12:25:00|204622.4|204472.4|204564.8|204414.8|204639.9|204527|204521.9|204412.3|620
1641385800000|2022-01-05 12:30:00|204566.2|204416.2|204513.1|204463.1|204583.7|204486.9|204470.4|204371.1|711
1641386100000|2022-01-05 12:35:00|204512.1|204462.1|204566.2|204416.2|204586.4|204489.3|204481.6|204402.5|659
1641386400000|2022-01-05 12:40:00|204565.4|204415.4|204583.5|204433.5|204585.6|204480.8|204468.1|204364.8|619
1641386700000|2022-01-05 12:45:00|204584.8|204434.8|204586.8|204436.8|204588.3|204483.3|204524.5|204419|532
1641387000000|2022-01-05 12:50:00|204587|204437|204705.1|204555.1|204706.4|204600.2|204565.5|204436.1|631
1641387300000|2022-01-05 12:55:00|204706.1|204556.1|204518.1|204368.1|204775.3|204668.4|204470.8|204368.1|718
1641387600000|2022-01-05 13:00:00|204482.5|204432.5|204444|204294|204531|204432.5|204345|204247.9|861
1641387900000|2022-01-05 13:05:00|204443.1|204293.1|204574.7|204424.7|204583.4|204474.3|204374.1|204273.4|719
1641388200000|2022-01-05 13:10:00|204577.1|204427.1|204531.8|204381.8|204641.6|204491.6|204479.1|204329.1|800
1641388500000|2022-01-05 13:15:00|204531.7|204381.7|204701.6|204551.6|204817.4|204679.2|204531.7|204381.7|1086
1641388800000|2022-01-05 13:20:00|204715|204565|204706.3|204556.3|204805.8|204694.6|204658.8|204543.7|881
1641389100000|2022-01-05 13:25:00|204707.2|204557.2|204659.2|204509.2|204726|204594|204554.5|204448.8|783
1641389400000|2022-01-05 13:30:00|204659.3|204509.3|204589|204439|204659.3|204509.3|204401.2|204298.5|903
1641389700000|2022-01-05 13:35:00|204545.4|204495.4|204660.5|204610.5|204681.1|204620.4|204499.7|204396.9|875
1641390000000|2022-01-05 13:40:00|204661.7|204611.7|204619.8|204569.8|204705.4|204620.8|204527.3|204430.9|781
1641390300000|2022-01-05 13:45:00|204620.5|204570.5|204355.7|204305.7|204673.5|204575.6|204355.2|204253.4|765
1641390600000|2022-01-05 13:50:00|204355.6|204305.6|204346.8|204196.8|204431|204333.9|204280.1|204187.2|623
1641390900000|2022-01-05 13:55:00|204346.9|204196.9|204315.5|204165.5|204449.8|204334.7|204228.7|204141.7|894
1641391200000|2022-01-05 14:00:00|204315.3|204165.3|204343.4|204193.4|204372.8|204270.2|204262.4|204159.7|774
1641391500000|2022-01-05 14:05:00|204343.8|204193.8|204287.5|204137.5|204394.8|204294.7|204206.7|204111.3|754
1641391800000|2022-01-05 14:10:00|204287.7|204137.7|204168.8|204018.8|204290|204165.6|204080.1|203973|829
1641392100000|2022-01-05 14:15:00|204170.6|204020.6|204118.9|203968.9|204190.6|204080.2|204076.5|203964.2|837
1641392400000|2022-01-05 14:20:00|204119.5|203969.5|204020.3|203870.3|204126.2|203994.2|203920.5|203812.8|821
1641392700000|2022-01-05 14:25:00|204016.2|203866.2|204170.7|204020.7|204220.6|204130.7|203868.2|203762.8|878
1641393000000|2022-01-05 14:30:00|204168.1|204018.1|204163.7|204013.7|204235.4|204119.5|204072.9|203947.1|945
1641393300000|2022-01-05 14:35:00|204164.1|204014.1|204135.9|203985.9|204185.6|204083.5|204045.6|203906.3|803
1641393600000|2022-01-05 14:40:00|204134.7|203984.7|203964.1|203814.1|204145.9|204033.5|203906.1|203804.2|897
1641393900000|2022-01-05 14:45:00|203963.4|203813.4|203738.9|203588.9|203963.4|203813.4|203674.9|203573.5|981
1641394200000|2022-01-05 14:50:00|203743.2|203593.2|203688.5|203538.5|203771.7|203677.5|203622.3|203517.2|902
1641394500000|2022-01-05 14:55:00|203686.6|203536.6|203545.6|203495.6|203710|203574.3|203509.6|203408.8|960
1641394800000|2022-01-05 15:00:00|203543.6|203493.6|203573|203423|203593.6|203520.7|203452.5|203361.6|925
1641395100000|2022-01-05 15:05:00|203575.1|203425.1|203706|203656|203770.7|203661.1|203535.6|203424.7|882
1641395400000|2022-01-05 15:10:00|203754.4|203604.4|203794.4|203644.4|203801.3|203696.5|203621.7|203524.4|849
1641395700000|2022-01-05 15:15:00|203795.2|203645.2|203946.3|203896.3|203999|203901.3|203714.7|203616.6|805
1641396000000|2022-01-05 15:20:00|203944.8|203894.8|204018.2|203868.2|204126|204025.5|203879.9|203778.8|858
1641396300000|2022-01-05 15:25:00|204018.6|203868.6|204139.3|203989.3|204188.1|204077.5|203963|203826.9|773
1641396600000|2022-01-05 15:30:00|204150.8|204000.8|204146.1|204096.1|204234|204135.5|204092.8|203995.9|907
1641396900000|2022-01-05 15:35:00|204142.7|204092.7|204045.2|203995.2|204202.5|204126.4|204044.2|203992.8|753
1641397200000|2022-01-05 15:40:00|204045.9|203995.9|204237.3|204087.3|204242.7|204142.3|204002.5|203897.1|871
1641397500000|2022-01-05 15:45:00|204235.3|204085.3|204431.5|204281.5|204490.8|204360.4|204173.6|204074.3|907
1641397800000|2022-01-05 15:50:00|204431.1|204281.1|204277.7|204127.7|204490.4|204351.7|204226|204122.6|935
1641398100000|2022-01-05 15:55:00|204277.3|204127.3|204224.5|204074.5|204340.5|204237.4|204044.8|203952.8|878
1641398400000|2022-01-05 16:00:00|204226.7|204076.7|204277.5|204127.5|204315.9|204211|204142.9|204047.9|841
1641398700000|2022-01-05 16:05:00|204277.9|204127.9|204141.5|204091.5|204283.5|204164.2|204135.2|204025.8|668
1641399000000|2022-01-05 16:10:00|204141.9|204091.9|204280.6|204230.6|204336.4|204237.5|204086.3|203990.1|657
1641399300000|2022-01-05 16:15:00|204279.7|204229.7|204420.2|204270.2|204495.9|204395.8|204279.7|204194|875
1641399600000|2022-01-05 16:20:00|204419.9|204269.9|204556.9|204406.9|204558.5|204432.3|204355.2|204254.4|851
1641399900000|2022-01-05 16:25:00|204557.2|204407.2|204573.7|204423.7|204663.7|204553.4|204507.7|204401.9|787
1641400200000|2022-01-05 16:30:00|204572.6|204422.6|204667.6|204517.6|204708.2|204621.9|204499|204406.5|822
1641400500000|2022-01-05 16:35:00|204668.1|204518.1|204555.7|204405.7|204672.9|204610.9|204446.9|204338.7|834
1641400800000|2022-01-05 16:40:00|204555.2|204405.2|204667.9|204517.9|204687.8|204588.2|204553|204405.2|737
1641401100000|2022-01-05 16:45:00|204667.6|204517.6|204546.5|204496.5|204679.7|204594.7|204538.2|204440.3|809
1641401400000|2022-01-05 16:50:00|204546.2|204496.2|204467.8|204417.8|204602.9|204506.5|204439.5|204337.2|660
1641401700000|2022-01-05 16:55:00|204470.7|204420.7|204444|204394|204542.6|204456|204428.5|204338.9|615
1641402000000|2022-01-05 17:00:00|204443.3|204393.3|204315.9|204165.9|204459.4|204396.4|204301.5|204164.2|603
1641402300000|2022-01-05 17:05:00|204317.3|204167.3|204231.9|204081.9|204323.2|204220.2|204181|204080.3|715
1641402600000|2022-01-05 17:10:00|204231.8|204081.8|204172.7|204022.7|204247.4|204143.4|204073.5|203972.1|737
1641402900000|2022-01-05 17:15:00|204172.4|204022.4|203952.5|203802.5|204193.9|204043.9|203900.5|203795.5|743
1641403200000|2022-01-05 17:20:00|203951.9|203801.9|203870|203820|203986.4|203863|203822.5|203725.7|645
1641403500000|2022-01-05 17:25:00|203869.2|203819.2|203824.1|203774.1|203891.4|203819.2|203758.2|203660|561
1641403800000|2022-01-05 17:30:00|203826.6|203776.6|203924.5|203874.5|203988.5|203884.7|203808.3|203708.2|553
1641404100000|2022-01-05 17:35:00|203930|203880|204031.3|203881.3|204075.5|203980.9|203925.6|203817.4|672
1641404400000|2022-01-05 17:40:00|204030.5|203880.5|203941.8|203891.8|204056.5|203954|203879.5|203782.3|745
1641404700000|2022-01-05 17:45:00|203940.9|203890.9|203906.3|203756.3|204021.8|203922.4|203822.6|203731.6|684
1641405000000|2022-01-05 17:50:00|203906.8|203756.8|203785.8|203735.8|203926.2|203846.4|203778.5|203713.6|703
1641405300000|2022-01-05 17:55:00|203786.2|203736.2|203769.9|203619.9|203844.8|203745.2|203654|203552.5|706
1641405600000|2022-01-05 18:00:00|203769.5|203619.5|203898.6|203748.6|203909.5|203802.1|203764.2|203618.5|690
1641405900000|2022-01-05 18:05:00|203906.4|203756.4|203880.9|203830.9|203978.7|203879.4|203878.5|203740.9|593
1641406200000|2022-01-05 18:10:00|203879.8|203829.8|204030|203880|204039.8|203939.7|203879.8|203781.7|630
1641406500000|2022-01-05 18:15:00|204031.1|203881.1|203984.7|203834.7|204031.6|203881.6|203957.7|203807.7|683
1641406800000|2022-01-05 18:20:00|203984.3|203834.3|203980.1|203830.1|204006|203897.9|203903.9|203774.7|688
1641407100000|2022-01-05 18:25:00|203979|203829|204076.7|203926.7|204111.3|203983.4|203949.5|203828.1|690
1641407400000|2022-01-05 18:30:00|204075.5|203925.5|204038.2|203988.2|204081.1|203988.2|203969.1|203879.7|642
1641407700000|2022-01-05 18:35:00|204087.8|203937.8|204157.1|204007.1|204164.1|204014.1|204018.7|203916.8|611
1641408000000|2022-01-05 18:40:00|204156.4|204006.4|204150|204000|204160.9|204036.7|204069.2|203961.8|580
1641408300000|2022-01-05 18:45:00|204146.5|203996.5|204297.7|204147.7|204326.8|204221.7|204108.3|203995.9|587
1641408600000|2022-01-05 18:50:00|204298|204148|204194.3|204144.3|204324.5|204174.5|204160.4|204055|471
1641408900000|2022-01-05 18:55:00|204197.6|204147.6|204329.7|204179.7|204358.4|204208.4|204174.7|204063.9|783
1641409200000|2022-01-05 19:00:00|204327.2|204177.2|204449.5|204299.5|204502.5|204352.5|204232.5|204082.5|1021
1641409500000|2022-01-05 19:05:00|204452.7|204302.7|204810.1|204660.1|204837.2|204687.2|204348.7|204198.7|1125
1641409800000|2022-01-05 19:10:00|204797.6|204647.6|205021.4|204871.4|205175.1|205025.1|204780.3|204630.3|1062
1641410100000|2022-01-05 19:15:00|205028.3|204878.3|204881.1|204731.1|205103.1|204953.1|204694.8|204544.8|1000
1641410400000|2022-01-05 19:20:00|204889.8|204739.8|204837.8|204687.8|204915.7|204765.7|204729.9|204579.9|903
1641410700000|2022-01-05 19:25:00|204837.2|204687.2|204600.7|204450.7|204893.2|204743.2|204517.6|204367.6|961
1641411000000|2022-01-05 19:30:00|204602.5|204452.5|205047.3|204897.3|205051.5|204901.5|204566.1|204416.1|1028
1641411300000|2022-01-05 19:35:00|205047.5|204897.5|205310.6|205160.6|205405.9|205255.9|204960.8|204810.8|987
1641411600000|2022-01-05 19:40:00|205310.4|205160.4|205718.2|205568.2|205738|205588|205226.5|205076.5|1074
1641411900000|2022-01-05 19:45:00|205680.3|205530.3|205311.8|205161.8|205680.3|205530.3|205303.4|205153.4|924
1641412200000|2022-01-05 19:50:00|205312.7|205162.7|205505.4|205355.4|205530.7|205380.7|205254.4|205104.4|930
1641412500000|2022-01-05 19:55:00|205505|205355|205517.8|205367.8|205533|205383|205400.8|205250.8|931
1641412800000|2022-01-05 20:00:00|205490.2|205340.2|205656.1|205506.1|205775|205625|205420.9|205270.9|904
1641413100000|2022-01-05 20:05:00|205657.2|205507.2|205904|205754|205962.2|205815.1|205644.8|205494.8|935
1641413400000|2022-01-05 20:10:00|205905.2|205755.2|205816.8|205666.8|206193.1|206043.1|205816.2|205666.2|864
1641413700000|2022-01-05 20:15:00|205817.1|205667.1|205837.4|205687.4|205964.8|205814.8|205812.8|205662.8|900
1641414000000|2022-01-05 20:20:00|205837.5|205687.5|205777.6|205627.6|205867.3|205717.3|205726.8|205576.8|993
1641414300000|2022-01-05 20:25:00|205779.8|205629.8|205667.8|205517.8|205851.5|205701.5|205660.2|205510.2|919
1641414600000|2022-01-05 20:30:00|205670.4|205520.4|205830.8|205680.8|205854.1|205704.1|205665.6|205515.6|908
1641414900000|2022-01-05 20:35:00|205830.7|205680.7|205962.5|205812.5|205969.3|205819.3|205800.5|205650.5|947
1641415200000|2022-01-05 20:40:00|205959.8|205809.8|205774.4|205624.4|205961.8|205811.8|205702.5|205552.5|859
1641415500000|2022-01-05 20:45:00|205768.3|205618.3|205914.4|205764.4|205934.1|205784.1|205734.8|205584.8|894
1641415800000|2022-01-05 20:50:00|205928.5|205778.5|205791.4|205641.4|205932.9|205782.9|205770.8|205620.8|967
1641416100000|2022-01-05 20:55:00|205788.6|205638.6|205965.2|205815.2|205970.9|205820.9|205748.2|205598.2|784
1641416400000|2022-01-05 21:00:00|205966|205816|205948.9|205798.9|205981.5|205831.5|205913.7|205763.7|606
1641416700000|2022-01-05 21:05:00|205949.4|205799.4|205959.9|205809.9|206008.3|205858.3|205918|205768|588
1641417000000|2022-01-05 21:10:00|205958|205808|205854.5|205704.5|205966.6|205816.6|205830.4|205680.4|560
1641417300000|2022-01-05 21:15:00|205855.9|205705.9|205853.7|205703.7|205882.8|205732.8|205840.4|205690.4|530
1641417600000|2022-01-05 21:20:00|205851.8|205701.8|205911.9|205761.9|205916.3|205766.3|205849.6|205699.6|508
1641417900000|2022-01-05 21:25:00|205911.3|205761.3|205873.4|205723.4|205912.3|205783.3|205832.6|205701|395
1641418200000|2022-01-05 21:30:00|205874|205724|205963.6|205813.6|205978.1|205828.1|205866.2|205716.2|498
1641418500000|2022-01-05 21:35:00|205966.5|205816.5|205910.8|205760.8|205970.1|205820.1|205886.4|205736.4|486
1641418800000|2022-01-05 21:40:00|205911.2|205761.2|205843.3|205693.3|205913|205763|205837.9|205687.9|447
1641419100000|2022-01-05 21:45:00|205841.8|205691.8|205844.6|205694.6|205891.2|205741.2|205830.4|205680.4|324
1641419400000|2022-01-05 21:50:00|205843.9|205693.9|205828.6|205678.6|205862.6|205712.6|205808.4|205658.4|326
1641419700000|2022-01-05 21:55:00|205815.7|205665.7|205836.6|205539.6|205956.2|205729.8|205811|205538.5|505
1641420000000|2022-01-05 22:00:00|205834.3|205537.3|205801.7|205504.7|205834.3|205537.3|205801.7|205504.7|40
1641420300000|2022-01-05 22:05:00|205803.8|205506.8|205857.9|205560.9|205857.9|205560.9|205783.1|205486.1|119
1641420600000|2022-01-05 22:10:00|205847.6|205550.6|205852.2|205555.2|205859.7|205562.7|205778.6|205481.6|204
1641420900000|2022-01-05 22:15:00|205851.9|205554.9|205857|205560|205860.9|205563.9|205836.9|205539.9|127
1641421200000|2022-01-05 22:20:00|205856.7|205559.7|205859.1|205562.1|205878.8|205581.8|205850.1|205553.1|171
1641421500000|2022-01-05 22:25:00|205864.5|205567.5|205875.4|205578.4|205884.4|205587.4|205848.3|205551.3|132
1641421800000|2022-01-05 22:30:00|205860|205563|205846.9|205549.9|205860|205563|205839.7|205542.7|231
1641422100000|2022-01-05 22:35:00|205848.7|205551.7|205846.8|205549.8|205852.1|205555.1|205842.3|205545.3|119
1641422400000|2022-01-05 22:40:00|205847.3|205550.3|205842|205545|205858.2|205561.2|205841.8|205544.8|158
1641422700000|2022-01-05 22:45:00|205804|205507|205835.3|205538.3|205861.6|205564.6|205804|205507|299
1641423000000|2022-01-05 22:50:00|205839.4|205542.4|205849|205552|205883.6|205586.6|205774.6|205477.6|267
1641423300000|2022-01-05 22:55:00|205850.3|205553.3|205752.4|205455.4|205862|205565|205724.5|205427.5|422
1641423600000|2022-01-05 23:00:00|205731.7|205434.7|205931.1|205781.1|206044|205855.3|205723.6|205426.6|759
1641423900000|2022-01-05 23:05:00|205948.5|205798.5|205939.2|205789.2|205988|205828.4|205921.3|205723.7|607
1641424200000|2022-01-05 23:10:00|205940.3|205790.3|205981.9|205831.9|206001|205851|205912.6|205729.8|411
1641424500000|2022-01-05 23:15:00|205980.8|205830.8|205946|205796|205981.4|205831.4|205919.4|205769.4|539
1641424800000|2022-01-05 23:20:00|205947.8|205797.8|205971.1|205821.1|206005.5|205849.7|205945.3|205746.5|425
1641425100000|2022-01-05 23:25:00|205970.5|205820.5|205891.9|205741.9|206000.7|205850.7|205891.5|205741.5|431
1641425400000|2022-01-05 23:30:00|205894.1|205744.1|205925.9|205775.9|205937.6|205787.6|205873.9|205723.9|482
1641425700000|2022-01-05 23:35:00|205926|205776|205898.8|205748.8|205948.2|205798.2|205897.9|205747.9|366
1641426000000|2022-01-05 23:40:00|205899|205749|205910.9|205760.9|205934.6|205784.6|205871.3|205721.3|448
1641426300000|2022-01-05 23:45:00|205910.4|205760.4|205913.7|205763.7|205942|205771.3|205880.4|205667|379
1641426600000|2022-01-05 23:50:00|205914.3|205764.3|205863|205713|205914.3|205764.3|205836.4|205686.4|464
1641426900000|2022-01-05 23:55:00|205863.5|205713.5|205874.3|205724.3|205883.5|205733.5|205831.8|205681.8|529
1641427200000|2022-01-06 00:00:00|205873.8|205723.8|205859.1|205709.1|205895.8|205745.8|205848.4|205698.4|761
1641427500000|2022-01-06 00:05:00|205859.2|205709.2|205831|205681|205887.3|205737.3|205806.2|205656.2|619
1641427800000|2022-01-06 00:10:00|205830.8|205680.8|205827.1|205677.1|205842.3|205692.3|205807.5|205657.5|552
1641428100000|2022-01-06 00:15:00|205821.4|205671.4|205855.8|205705.8|205864.6|205714.6|205812.2|205662.2|545
1641428400000|2022-01-06 00:20:00|205855.9|205705.9|205870.4|205720.4|205871.2|205721.2|205814.1|205664.1|650
1641428700000|2022-01-06 00:25:00|205870.7|205720.7|205867.8|205717.8|205875.2|205725.2|205843.9|205693.9|323
1641429000000|2022-01-06 00:30:00|205867.7|205717.7|205870.6|205720.6|205879.5|205729.5|205842.9|205692.9|411
1641429300000|2022-01-06 00:35:00|205870|205720|205933.4|205783.4|205937.6|205787.6|205862.8|205712.8|372
1641429600000|2022-01-06 00:40:00|205935.7|205785.7|205941.9|205791.9|205952.7|205802.7|205925.6|205775.6|463
1641429900000|2022-01-06 00:45:00|205941.2|205791.2|205910.7|205760.7|205950.6|205800.6|205905.5|205755.5|417
1641430200000|2022-01-06 00:50:00|205911.4|205761.4|205903.5|205753.5|205912.8|205762.8|205858.9|205708.9|521
1641430500000|2022-01-06 00:55:00|205902.7|205752.7|205890.1|205740.1|205912.3|205762.3|205885.5|205735.5|434
1641430800000|2022-01-06 01:00:00|205887.6|205737.6|205883.6|205733.6|205921|205771|205875|205725|645
1641431100000|2022-01-06 01:05:00|205884.2|205734.2|205978.9|205828.9|205980.1|205830.1|205880.2|205730.2|667
1641431400000|2022-01-06 01:10:00|205978.3|205828.3|206048.6|205898.6|206125.4|205975.4|205975.1|205825.1|822
1641431700000|2022-01-06 01:15:00|206049.1|205899.1|206030.8|205880.8|206058.2|205908.2|206005|205855|838
1641432000000|2022-01-06 01:20:00|206030.9|205880.9|206014.1|205864.1|206055.9|205905.9|206004.8|205854.8|721
1641432300000|2022-01-06 01:25:00|206010.7|205860.7|205948.6|205798.6|206015.5|205865.5|205941.3|205791.3|467
1641432600000|2022-01-06 01:30:00|205946.8|205796.8|205843.9|205693.9|205962.6|205812.6|205841.7|205691.7|630
1641432900000|2022-01-06 01:35:00|205844.3|205694.3|205833.3|205683.3|205864.4|205714.4|205820.3|205670.3|664
1641433200000|2022-01-06 01:40:00|205833.1|205683.1|205900.6|205750.6|205913.9|205763.9|205825.3|205675.3|760
1641433500000|2022-01-06 01:45:00|205904.8|205754.8|205838.3|205688.3|205904.8|205754.8|205821|205671|842
1641433800000|2022-01-06 01:50:00|205838.5|205688.5|205815.2|205665.2|205851.4|205701.4|205807.4|205657.4|799
1641434100000|2022-01-06 01:55:00|205815.5|205665.5|205920.2|205770.2|205950.1|205800.1|205815.2|205665.2|883
1641434400000|2022-01-06 02:00:00|205990|205725.9|205993.7|205843.7|206063.5|205858|205909.8|205717.9|925
1641434700000|2022-01-06 02:05:00|205997.8|205847.8|206010.6|205860.6|206068.9|205899.2|205977.6|205786.6|771
1641435000000|2022-01-06 02:10:00|206009.2|205859.2|206039.1|205889.1|206054.8|205904.8|205987.9|205837.9|510
1641435300000|2022-01-06 02:15:00|206041.3|205891.3|206053.3|205903.3|206145|205952.6|206030.1|205880.1|589
1641435600000|2022-01-06 02:20:00|206047.5|205897.5|206085.1|205935.1|206103|205953|206036.3|205886.3|551
1641435900000|2022-01-06 02:25:00|206091|205941|206072.8|205922.8|206129.2|205979.2|206042.9|205892.9|517
1641436200000|2022-01-06 02:30:00|206073.4|205923.4|205992.5|205842.5|206082.7|205932.7|205973|205823|480
1641436500000|2022-01-06 02:35:00|205992|205842|205984.2|205834.2|206003.1|205853.1|205948.4|205798.4|576
1641436800000|2022-01-06 02:40:00|205981.7|205831.7|206030.4|205880.4|206059.9|205909.9|205981.7|205831.7|609
1641437100000|2022-01-06 02:45:00|206030.3|205880.3|206067.7|205917.7|206079.4|205929.4|206017.4|205867.4|637
1641437400000|2022-01-06 02:50:00|206067.4|205917.4|206063.5|205913.5|206075.8|205925.8|206056.9|205906.9|453
1641437700000|2022-01-06 02:55:00|206064.2|205914.2|206014.2|205864.2|206071.6|205921.6|206006.8|205856.8|679
1641438000000|2022-01-06 03:00:00|206014.3|205864.3|205955.6|205805.6|206036.3|205886.3|205944|205794|612
1641438300000|2022-01-06 03:05:00|205955.5|205805.5|205983.7|205833.7|205984.7|205834.7|205953.2|205803.2|520
1641438600000|2022-01-06 03:10:00|205984.8|205834.8|206007.4|205857.4|206063.9|205913.9|205977.4|205827.4|600
1641438900000|2022-01-06 03:15:00|206007.2|205857.2|206040.6|205890.6|206048.3|205898.3|205958.4|205808.4|699
1641439200000|2022-01-06 03:20:00|206040.9|205890.9|206046.9|205896.9|206079.3|205929.3|206020.8|205870.8|609
1641439500000|2022-01-06 03:25:00|206052.9|205902.9|206070|205920|206099.9|205949.9|206034.7|205884.7|517
1641439800000|2022-01-06 03:30:00|206063.7|205913.7|206130.3|205980.3|206148.4|205998.4|206063.7|205913.7|492
1641440100000|2022-01-06 03:35:00|206136.3|205986.3|206183.8|206033.8|206191.5|206041.5|206095.4|205945.4|546
1641440400000|2022-01-06 03:40:00|206184.3|206034.3|206300.8|206150.8|206310.5|206160.5|206179.5|206029.5|742
1641440700000|2022-01-06 03:45:00|206301.9|206151.9|206275.8|206125.8|206338.9|206188.9|206263|206113|775
1641441000000|2022-01-06 03:50:00|206276.7|206126.7|206279.5|206129.5|206297.4|206147.4|206269|206119|677
1641441300000|2022-01-06 03:55:00|206278.9|206128.9|206244.7|206094.7|206289.3|206139.3|206237.8|206087.8|613
1641441600000|2022-01-06 04:00:00|206244.9|206094.9|206289.3|206139.3|206315|206147.3|206217.7|206049|737
1641441900000|2022-01-06 04:05:00|206299.6|206149.6|206265.5|206115.5|206301.9|206151.9|206246.9|206096.9|524
1641442200000|2022-01-06 04:10:00|206260.1|206110.1|206242.3|206092.3|206278.9|206128.9|206210.4|206060.4|417
1641442500000|2022-01-06 04:15:00|206242.6|206092.6|206337.2|206187.2|206349.3|206199.3|206237|206087|477
1641442800000|2022-01-06 04:20:00|206336.7|206186.7|206409.8|206259.8|206418|206268|206333.9|206183.9|481
1641443100000|2022-01-06 04:25:00|206411.1|206261.1|206416.6|206266.6|206424.8|206274.8|206401.1|206251.1|456
1641443400000|2022-01-06 04:30:00|206416.2|206266.2|206470.2|206320.2|206513.9|206363.9|206416.2|206266.2|625
1641443700000|2022-01-06 04:35:00|206466.8|206316.8|206478.1|206328.1|206494.9|206344.9|206461.3|206311.3|551
1641444000000|2022-01-06 04:40:00|206477.9|206327.9|206628.1|206478.1|206631.1|206481.1|206469|206319|689
1641444300000|2022-01-06 04:45:00|206628.8|206478.8|206859|206709|206872.9|206722.9|206533.3|206383.3|809
1641444600000|2022-01-06 04:50:00|206859.8|206709.8|206852.6|206702.6|206977|206827|206780.6|206630.6|780
1641444900000|2022-01-06 04:55:00|206852.2|206702.2|206915.7|206765.7|206927.4|206777.4|206832|206682|637
1641445200000|2022-01-06 05:00:00|206919.5|206769.5|206810|206660|206923.2|206773.2|206742.6|206592.6|549
1641445500000|2022-01-06 05:05:00|206807.3|206657.3|206780.9|206630.9|206830.9|206680.9|206761.1|206611.1|530
1641445800000|2022-01-06 05:10:00|206780.6|206630.6|206809.1|206659.1|206820.3|206670.3|206777.9|206627.9|476
1641446100000|2022-01-06 05:15:00|206809.2|206659.2|206768.9|206618.9|206817.1|206667.1|206767.6|206617.6|529
1641446400000|2022-01-06 05:20:00|206768.5|206618.5|206673.5|206523.5|206772.9|206622.9|206668.8|206518.8|608
1641446700000|2022-01-06 05:25:00|206673.2|206523.2|206651.4|206501.4|206685.8|206535.8|206639.1|206489.1|518
1641447000000|2022-01-06 05:30:00|206651.6|206501.6|206722.3|206572.3|206725.6|206575.6|206651.3|206501.3|654
1641447300000|2022-01-06 05:35:00|206721.2|206571.2|206816.9|206666.9|206827.8|206677.8|206719.7|206569.7|638
1641447600000|2022-01-06 05:40:00|206815.6|206665.6|206825.5|206675.5|206834.4|206684.4|206813|206663|568
1641447900000|2022-01-06 05:45:00|206827|206677|206827.5|206677.5|206832.5|206682.5|206815.3|206665.3|466
1641448200000|2022-01-06 05:50:00|206829.2|206679.2|206828.5|206678.5|206846.5|206696.5|206787|206637|537
1641448500000|2022-01-06 05:55:00|206856.7|206706.7|206974.6|206824.6|206986.5|206836.5|206853.4|206703.4|587
1641448800000|2022-01-06 06:00:00|206966.1|206816.1|206997.6|206847.6|207029.1|206879.1|206962.8|206812.8|751
1641449100000|2022-01-06 06:05:00|206998|206848|207006.2|206856.2|207017.7|206867.7|206964.7|206814.7|657
1641449400000|2022-01-06 06:10:00|207006.3|206856.3|207253.8|207103.8|207255.9|207105.9|207001|206851|683
1641449700000|2022-01-06 06:15:00|207253.6|207103.6|207167.8|207017.8|207335.3|207185.3|207165.5|207015.5|652
1641450000000|2022-01-06 06:20:00|207167.9|207017.9|207213.7|207063.7|207232.9|207082.9|207162.6|207012.6|545
1641450300000|2022-01-06 06:25:00|207224.6|207074.6|207235.3|207085.3|207244.2|207094.2|207209.2|207059.2|521
1641450600000|2022-01-06 06:30:00|207237.9|207087.9|207337|207187|207339.7|207189.7|207210.3|207060.3|568
1641450900000|2022-01-06 06:35:00|207336.5|207186.5|207216.9|207066.9|207336.5|207186.5|207189.1|207039.1|635
1641451200000|2022-01-06 06:40:00|207216.8|207066.8|207215.7|207065.7|207231.3|207081.3|207213.7|207063.7|540
1641451500000|2022-01-06 06:45:00|207215.2|207065.2|207229.4|207079.4|207258|207108|207212.7|207062.7|501
1641451800000|2022-01-06 06:50:00|207228|207078|207422.1|207272.1|207431.5|207281.5|207207|207057|567
1641452100000|2022-01-06 06:55:00|207422.4|207272.4|207546.5|207396.5|207573.8|207423.8|207412|207262|479
1641452400000|2022-01-06 07:00:00|207543.5|207393.5|207539|207389|207676.1|207526.1|207520.1|207370.1|682
1641452700000|2022-01-06 07:05:00|207539.1|207389.1|207387.3|207237.3|207597|207447|207338|207188|646
1641453000000|2022-01-06 07:10:00|207391.5|207241.5|207460.4|207310.4|207467.4|207317.4|207385.7|207235.7|517
1641453300000|2022-01-06 07:15:00|207460|207310|207316.1|207166.1|207470.7|207320.7|207302.1|207152.1|575
1641453600000|2022-01-06 07:20:00|207300.9|207150.9|207042.9|206892.9|207318.4|207168.4|207037.1|206887.1|662
1641453900000|2022-01-06 07:25:00|207046.4|206896.4|206932.4|206782.4|207071.1|206921.1|206929.7|206779.7|612
1641454200000|2022-01-06 07:30:00|206938|206788|207125.8|206975.8|207141.6|206991.6|206900|206750|851
1641454500000|2022-01-06 07:35:00|207125.9|206975.9|206903.6|206753.6|207126.9|206976.9|206900.1|206750.1|794
1641454800000|2022-01-06 07:40:00|206903.4|206753.4|206942.4|206792.4|206964.7|206814.7|206893|206743|695
1641455100000|2022-01-06 07:45:00|206944.6|206794.6|206954.8|206804.8|207050.5|206900.5|206936|206786|643
1641455400000|2022-01-06 07:50:00|206956.4|206806.4|207080.3|206930.3|207171.9|207021.9|206955.6|206805.6|663
1641455700000|2022-01-06 07:55:00|207077.2|206927.2|207121.2|206971.2|207180.7|207030.7|207071.5|206921.5|690
1641456000000|2022-01-06 08:00:00|207112.2|206962.2|206880.5|206730.5|207181.1|207031.1|206846.3|206696.3|816
1641456300000|2022-01-06 08:05:00|206881.4|206731.4|206582.9|206432.9|206882|206732|206560.1|206410.1|936
1641456600000|2022-01-06 08:10:00|206580.1|206430.1|206545.5|206395.5|206587.7|206437.7|206390.7|206240.7|841
1641456900000|2022-01-06 08:15:00|206561|206411|206492.9|206342.9|206631.5|206481.5|206467.4|206317.4|816
1641457200000|2022-01-06 08:20:00|206497.2|206347.2|206675.4|206525.4|206693|206543|206495.8|206345.8|789
1641457500000|2022-01-06 08:25:00|206678.8|206528.8|206900.8|206750.8|206997.5|206847.5|206667.6|206517.6|846
1641457800000|2022-01-06 08:30:00|206900.5|206750.5|206822.3|206672.3|206934.3|206784.3|206692.3|206542.3|859
1641458100000|2022-01-06 08:35:00|206822|206672|206893.8|206743.8|207049.6|206899.6|206821.9|206671.9|779
1641458400000|2022-01-06 08:40:00|206896|206746|207113|206963|207129.5|206979.5|206873.8|206723.8|671
1641458700000|2022-01-06 08:45:00|207088.7|206938.7|206907.8|206757.8|207094.9|206944.9|206901.3|206751.3|751
1641459000000|2022-01-06 08:50:00|206910.7|206760.7|206863.2|206713.2|206938.3|206788.3|206857.3|206707.3|707
1641459300000|2022-01-06 08:55:00|206862.9|206712.9|206770.4|206620.4|206874.5|206724.5|206718.3|206568.3|744
1641459600000|2022-01-06 09:00:00|206765|206615|206527.1|206377.1|206765|206615|206520.2|206370.2|676
1641459900000|2022-01-06 09:05:00|206523.5|206373.5|206595.9|206445.9|206678.1|206528.1|206516.2|206366.2|812
1641460200000|2022-01-06 09:10:00|206595.6|206445.6|206632.2|206482.2|206722.3|206572.3|206586.7|206436.7|774
1641460500000|2022-01-06 09:15:00|206632.1|206482.1|206381.1|206231.1|206636.1|206486.1|206376.4|206226.4|873
1641460800000|2022-01-06 09:20:00|206380.3|206230.3|206092.1|205942.1|206381.4|206231.4|205975.5|205825.5|937
1641461100000|2022-01-06 09:25:00|206093.6|205943.6|206137.7|205987.7|206139.3|205989.3|206070.7|205920.7|794
1641461400000|2022-01-06 09:30:00|206138.3|205988.3|205977|205827|206138.3|205988.3|205971.5|205821.5|726
1641461700000|2022-01-06 09:35:00|205974.6|205824.6|205849.2|205699.2|205984.3|205845.6|205827.1|205677.1|708
1641462000000|2022-01-06 09:40:00|205849.3|205699.3|205951.9|205801.9|205968.2|205834.2|205815.7|205665.7|606
1641462300000|2022-01-06 09:45:00|205952.9|205802.9|206005.8|205855.8|206054|205904|205926.8|205776.8|666
1641462600000|2022-01-06 09:50:00|206005.4|205855.4|206032.1|205882.1|206038.2|205888.2|205992.5|205842.5|582
1641462900000|2022-01-06 09:55:00|206033.4|205883.4|206162.3|206012.3|206172.9|206022.9|206025.9|205875.9|811
1641463200000|2022-01-06 10:00:00|206164.4|206014.4|206090.7|205940.7|206192.5|206042.5|206047.3|205932.9|698
1641463500000|2022-01-06 10:05:00|206091.3|205941.3|205968.3|205818.3|206092.1|205942.1|205938.1|205788.1|808
1641463800000|2022-01-06 10:10:00|205971.2|205821.2|205941.7|205791.7|205971.2|205821.2|205888|205738|835
1641464100000|2022-01-06 10:15:00|205940.9|205790.9|205793.6|205643.6|205943.8|205793.8|205781.8|205631.8|777
1641464400000|2022-01-06 10:20:00|205794.4|205644.4|205579.6|205429.6|205846|205696|205537.9|205387.9|888
1641464700000|2022-01-06 10:25:00|205579.8|205429.8|205448.4|205298.4|205587.4|205437.4|205402.8|205258.1|747
1641465000000|2022-01-06 10:30:00|205433.6|205283.6|205409.6|205259.6|205459.2|205309.2|205380.7|205230.7|828
1641465300000|2022-01-06 10:35:00|205401.2|205251.2|205353.6|205203.6|205416|205266|205305.9|205155.9|777
1641465600000|2022-01-06 10:40:00|205350|205200|205308.5|205158.5|205474.5|205324.5|205308.5|205158.5|947
1641465900000|2022-01-06 10:45:00|205310.2|205160.2|205301.2|205151.2|205330.7|205180.7|205294|205144|723
1641466200000|2022-01-06 10:50:00|205294.2|205144.2|205473.3|205323.3|205481.9|205331.9|205211.9|205061.9|842
1641466500000|2022-01-06 10:55:00|205473.8|205323.8|205610.8|205460.8|205622.2|205472.2|205425.1|205275.1|802
1641466800000|2022-01-06 11:00:00|205607.8|205457.8|205447.2|205297.2|205653.1|205503.1|205418.8|205268.8|726
1641467100000|2022-01-06 11:05:00|205452.7|205302.7|205464.6|205314.6|205473.9|205323.9|205422.3|205272.3|614
1641467400000|2022-01-06 11:10:00|205465.4|205315.4|205348.7|205198.7|205466.5|205316.5|205306.2|205156.2|642
1641467700000|2022-01-06 11:15:00|205346.4|205196.4|205368|205218|205442.6|205292.6|205336.1|205186.1|713
1641468000000|2022-01-06 11:20:00|205369.8|205219.8|205487.9|205337.9|205515.7|205365.7|205361.2|205211.2|736
1641468300000|2022-01-06 11:25:00|205488.5|205338.5|205612.6|205462.6|205646.9|205496.9|205436.7|205286.7|751
1641468600000|2022-01-06 11:30:00|205616.3|205466.3|205731.2|205581.2|205740.4|205590.4|205616.3|205466.3|753
1641468900000|2022-01-06 11:35:00|205732.2|205582.2|205829.2|205679.2|205930.5|205780.5|205731.3|205581.3|897
1641469200000|2022-01-06 11:40:00|205830.1|205680.1|205544|205394|205832.7|205682.7|205531.5|205381.5|887
1641469500000|2022-01-06 11:45:00|205542.1|205392.1|205563.2|205413.2|205563.2|205413.2|205524.4|205374.4|714
1641469800000|2022-01-06 11:50:00|205563.3|205413.3|205509.2|205359.2|205565|205415|205420.9|205270.9|778
1641470100000|2022-01-06 11:55:00|205508.7|205358.7|205615.2|205465.2|205642.3|205492.3|205505.3|205355.3|719
1641470400000|2022-01-06 12:00:00|205615.4|205465.4|205665.5|205515.5|205748.3|205598.3|205579.5|205429.5|842
1641470700000|2022-01-06 12:05:00|205665|205515|205765.6|205615.6|205817.6|205667.6|205636.9|205486.9|820
1641471000000|2022-01-06 12:10:00|205765.3|205615.3|205680.4|205530.4|205765.3|205615.3|205593.8|205443.8|801
1641471300000|2022-01-06 12:15:00|205681.2|205531.2|205806.5|205656.5|205808.6|205658.6|205672.8|205522.8|793
1641471600000|2022-01-06 12:20:00|205806.2|205656.2|205922.6|205772.6|205944.7|205794.7|205801.9|205651.9|741
1641471900000|2022-01-06 12:25:00|205922.9|205772.9|205980.8|205830.8|206034|205884|205877.9|205727.9|828
1641472200000|2022-01-06 12:30:00|205978|205828|206021.2|205871.2|206035.5|205885.5|205892.5|205742.5|964
1641472500000|2022-01-06 12:35:00|206018.8|205868.8|206066.6|205916.6|206069.4|205919.4|205946|205796|841
1641472800000|2022-01-06 12:40:00|206067.1|205917.1|205969.8|205819.8|206101.5|205951.5|205918.9|205768.9|893
1641473100000|2022-01-06 12:45:00|205970|205820|205923.3|205773.3|205972|205822|205883.2|205733.2|740
1641473400000|2022-01-06 12:50:00|205918.3|205768.3|205927.2|205777.2|206093.7|205943.7|205910.1|205760.1|847
1641473700000|2022-01-06 12:55:00|205926.5|205776.5|205993.8|205843.8|205998.5|205848.5|205912.7|205762.7|756
1641474000000|2022-01-06 13:00:00|205995.5|205845.5|205831.6|205681.6|206023.3|205873.3|205796.7|205646.7|969
1641474300000|2022-01-06 13:05:00|205831|205681|205750.2|205600.2|205858.6|205708.6|205622.5|205472.5|883
1641474600000|2022-01-06 13:10:00|205747.5|205597.5|205597.3|205447.3|205860.4|205710.4|205549.6|205399.6|807
1641474900000|2022-01-06 13:15:00|205597.5|205447.5|205333.1|205183.1|205599.7|205449.7|205292.4|205142.4|800
1641475200000|2022-01-06 13:20:00|205339|205189|205372.7|205222.7|205506.7|205356.7|205335.7|205185.7|875
1641475500000|2022-01-06 13:25:00|205369.4|205219.4|205308.2|205158.2|205415.2|205265.2|205293.1|205143.1|807
1641475800000|2022-01-06 13:30:00|205306.3|205156.3|205562.4|205412.4|205617.6|205467.6|205302.2|205152.2|895
1641476100000|2022-01-06 13:35:00|205561.2|205411.2|205365.8|205215.8|205589.2|205439.2|205330.2|205180.2|804
1641476400000|2022-01-06 13:40:00|205365.2|205215.2|205386.1|205236.1|205609.4|205471.8|205302.3|205152.3|782
1641476700000|2022-01-06 13:45:00|205390|205240|205157.6|205007.6|205427.4|205277.4|205124.8|204974.8|786
1641477000000|2022-01-06 13:50:00|205158.5|205008.5|205086.7|204936.7|205234.1|205084.1|205000.6|204850.6|819
1641477300000|2022-01-06 13:55:00|205087.8|204937.8|205007.1|204857.1|205164.3|205014.3|204982.1|204832.1|864
1641477600000|2022-01-06 14:00:00|205002.1|204852.1|205073.1|204923.1|205087.3|204987.2|204892.3|204742.3|851
1641477900000|2022-01-06 14:05:00|205073.4|204923.4|204940.6|204790.6|205102.6|205002.2|204856.2|204706.2|825
1641478200000|2022-01-06 14:10:00|204935.1|204785.1|205194.6|205044.6|205199.3|205049.3|204925.1|204775.1|734
1641478500000|2022-01-06 14:15:00|205195.6|205045.6|205069.2|204919.2|205288.1|205179.3|204948.7|204798.7|749
1641478800000|2022-01-06 14:20:00|205068.6|204918.6|205146.1|204996.1|205164.1|205014.1|204994.1|204844.1|709
1641479100000|2022-01-06 14:25:00|205145.6|204995.6|205410.1|205260.1|205475.3|205325.3|205104.3|204954.3|910
1641479400000|2022-01-06 14:30:00|205396.7|205246.7|204864.4|204714.4|205413.4|205263.4|204861.3|204711.3|1073
1641479700000|2022-01-06 14:35:00|204863.8|204713.8|204972.9|204822.9|204972.9|204822.9|204719.1|204569.1|1068
1641480000000|2022-01-06 14:40:00|204969.3|204819.3|205023.1|204873.1|205123|204973|204870.9|204720.9|1009
1641480300000|2022-01-06 14:45:00|205017.9|204867.9|204866.6|204716.6|205056.3|204906.3|204757.9|204607.9|911
1641480600000|2022-01-06 14:50:00|204864.8|204714.8|205042.9|204892.9|205042.9|204892.9|204762.5|204612.5|988
1641480900000|2022-01-06 14:55:00|205042.7|204892.7|205052.5|204902.5|205142.4|204945.2|204977.3|204827.3|1006
1641481200000|2022-01-06 15:00:00|205046.2|204896.2|205115.4|204965.4|205219.7|205069.7|204947.6|204790.3|1067
1641481500000|2022-01-06 15:05:00|205108.6|204958.6|205119.2|204969.2|205159.4|205049.6|205037.6|204887.6|1063
1641481800000|2022-01-06 15:10:00|205119.8|204969.8|204992.2|204842.2|205119.9|204969.9|204865.5|204715.5|998
1641482100000|2022-01-06 15:15:00|204991.5|204841.5|205145.2|204995.2|205148.8|205009.6|204941|204817.3|988
1641482400000|2022-01-06 15:20:00|205144.8|204994.8|204941.8|204791.8|205170|205035.6|204931.4|204781.4|884
1641482700000|2022-01-06 15:25:00|204941.3|204791.3|204791.1|204641.1|205016.9|204866.9|204783.4|204633.4|954
1641483000000|2022-01-06 15:30:00|204790.5|204640.5|204675.1|204525.1|204841.5|204722.5|204635.3|204514.7|938
1641483300000|2022-01-06 15:35:00|204677.8|204527.8|204787.6|204637.6|204940.8|204790.8|204633.7|204524.8|945
1641483600000|2022-01-06 15:40:00|204787.4|204637.4|204705.1|204555.1|204915.9|204765.9|204700.6|204555.1|955
1641483900000|2022-01-06 15:45:00|204708|204558|204561.3|204411.3|204708|204558|204547.6|204397.6|860
1641484200000|2022-01-06 15:50:00|204560.6|204410.6|204641.5|204491.5|204643.5|204498.7|204464.8|204366.6|878
1641484500000|2022-01-06 15:55:00|204641.3|204491.3|204524.2|204374.2|204647.8|204497.8|204409.5|204259.5|967
1641484800000|2022-01-06 16:00:00|204525.5|204375.5|204519.6|204369.6|204601.5|204487.1|204424.1|204274.1|914
1641485100000|2022-01-06 16:05:00|204514.6|204364.6|204224.9|204074.9|204515.9|204385.6|204224.9|204074.9|921
1641485400000|2022-01-06 16:10:00|204211.3|204061.3|204201.1|204051.1|204258.2|204127.3|204108.1|203958.1|918
1641485700000|2022-01-06 16:15:00|204199.9|204049.9|204276|204126|204310.2|204160.2|204167.6|204017.6|900
1641486000000|2022-01-06 16:20:00|204276.2|204126.2|204361.9|204211.9|204417.9|204308.5|204268.2|204118.2|776
1641486300000|2022-01-06 16:25:00|204368.8|204218.8|204456.1|204306.1|204574.1|204424.1|204361.9|204211.9|867
1641486600000|2022-01-06 16:30:00|204453.6|204303.6|204421.6|204271.6|204609.8|204498.1|204372.7|204222.7|974
1641486900000|2022-01-06 16:35:00|204412.6|204262.6|204405|204255|204466.3|204338.7|204321.1|204209.8|935
1641487200000|2022-01-06 16:40:00|204403.7|204253.7|204523.9|204373.9|204557.6|204427.2|204339.6|204237|915
1641487500000|2022-01-06 16:45:00|204523.4|204373.4|204372.5|204222.5|204569.7|204438|204364.7|204214.7|882
1641487800000|2022-01-06 16:50:00|204370.9|204220.9|204433.6|204283.6|204438.5|204288.5|204299|204162.3|805
1641488100000|2022-01-06 16:55:00|204434.2|204284.2|204430.6|204280.6|204446.3|204324.8|204353.9|204236.4|773
1641488400000|2022-01-06 17:00:00|204430.7|204280.7|204573.8|204423.8|204578|204428|204411.9|204280.4|742
1641488700000|2022-01-06 17:05:00|204573.9|204423.9|204649.7|204499.7|204658.4|204546.6|204570.8|204420.8|821
1641489000000|2022-01-06 17:10:00|204650.3|204500.3|204685.2|204535.2|204698.9|204585.4|204620|204498.4|700
1641489300000|2022-01-06 17:15:00|204685.4|204535.4|204657.9|204507.9|204699.4|204551.2|204597.7|204476.6|767
1641489600000|2022-01-06 17:20:00|204666.5|204516.5|204516.8|204366.8|204666.5|204553.3|204507.7|204363.1|717
1641489900000|2022-01-06 17:25:00|204518|204368|204458.5|204308.5|204522.8|204372.8|204410.5|204308|733
1641490200000|2022-01-06 17:30:00|204467.9|204317.9|204384.2|204234.2|204484.8|204353.9|204325.8|204215.2|713
1641490500000|2022-01-06 17:35:00|204382.6|204232.6|204559.1|204409.1|204562.9|204449.1|204382.6|204232.6|770
1641490800000|2022-01-06 17:40:00|204559.7|204409.7|204660|204510|204691.3|204571.8|204529.1|204408|781
1641491100000|2022-01-06 17:45:00|204659.2|204509.2|204734.2|204584.2|204747.1|204647.3|204610.5|204505.4|661
1641491400000|2022-01-06 17:50:00|204734|204584|204827.3|204677.3|204830.9|204680.9|204682.9|204584|697
1641491700000|2022-01-06 17:55:00|204827.9|204677.9|204956.9|204806.9|205033.4|204921.8|204784|204675.2|816
1641492000000|2022-01-06 18:00:00|204957.1|204807.1|204999.6|204849.6|205043.3|204934.2|204871.6|204775.7|752
1641492300000|2022-01-06 18:05:00|204999.9|204849.9|205116.4|204966.4|205186.9|205082.7|204941.8|204841.7|731
1641492600000|2022-01-06 18:10:00|205120.3|204970.3|205066.3|204916.3|205125.7|204993.2|205005.2|204905.3|661
1641492900000|2022-01-06 18:15:00|205062.8|204912.8|205238.8|205088.8|205294.4|205176.7|205021.1|204910.5|726
1641493200000|2022-01-06 18:20:00|205239.2|205089.2|205265.5|205115.5|205365.4|205232.4|205193.1|205076.9|676
1641493500000|2022-01-06 18:25:00|205265.4|205115.4|205208.3|205058.3|205302.5|205195.5|205153.6|205053.7|586
1641493800000|2022-01-06 18:30:00|205208.2|205058.2|205293.7|205143.7|205365.4|205243.3|205197.1|205058.2|653
1641494100000|2022-01-06 18:35:00|205292.2|205142.2|205311.8|205161.8|205345.8|205216.5|205227.2|205114.9|759
1641494400000|2022-01-06 18:40:00|205310.1|205160.1|205339.2|205289.2|205395.1|205296|205213.9|205113|694
1641494700000|2022-01-06 18:45:00|205338.2|205288.2|205336.6|205186.6|205422.3|205315.4|205242.1|205131.9|732
1641495000000|2022-01-06 18:50:00|205335.6|205185.6|205277.1|205127.1|205385.4|205284.8|205210.3|205104.9|629
1641495300000|2022-01-06 18:55:00|205277.3|205127.3|205213.9|205063.9|205291.9|205190|205110.4|205002.6|631
1641495600000|2022-01-06 19:00:00|205212.3|205062.3|205343.5|205193.5|205389.5|205264.1|205147.8|205047.7|753
1641495900000|2022-01-06 19:05:00|205348.3|205198.3|205159.2|205009.2|205367.5|205226.3|205154.7|205004.7|757
1641496200000|2022-01-06 19:10:00|205159.1|205009.1|205077.3|204927.3|205163.3|205055.8|205010.4|204921.5|719
1641496500000|2022-01-06 19:15:00|205076.3|204926.3|205020.1|204970.1|205090.1|204992.9|204937.6|204835.2|756
1641496800000|2022-01-06 19:20:00|205018.7|204968.7|205150.1|205000.1|205162|205058.9|204995.7|204945.7|621
1641497100000|2022-01-06 19:25:00|205150.2|205000.2|205191.5|205041.5|205246.4|205096.4|205089.1|204984.3|634
1641497400000|2022-01-06 19:30:00|205191.1|205041.1|205143.3|204993.3|205248.9|205108.9|205099.2|204991.2|661
1641497700000|2022-01-06 19:35:00|205142.8|204992.8|205030.7|204880.7|205143.3|205038.4|204964|204864.3|667
1641498000000|2022-01-06 19:40:00|205030.8|204880.8|205122.6|204972.6|205142.5|204992.5|204917.3|204822.3|695
1641498300000|2022-01-06 19:45:00|205122.4|204972.4|205250.6|205100.6|205253.2|205110|205079.9|204951.7|731
1641498600000|2022-01-06 19:50:00|205254.8|205104.8|205232.8|205082.8|205257.3|205131.3|205142.3|205034.5|645
1641498900000|2022-01-06 19:55:00|205233.2|205083.2|205200.1|205050.1|205244.9|205137.3|205111.1|205015|837
1641499200000|2022-01-06 20:00:00|205202.4|205052.4|205048|204898|205204.2|205054.2|205041.5|204891.5|811
1641499500000|2022-01-06 20:05:00|205047.9|204897.9|205084.1|204934.1|205093.6|204945.5|204992.5|204889.4|758
1641499800000|2022-01-06 20:10:00|205083.7|204933.7|205064.4|204914.4|205116.3|205004.8|205022.1|204872.1|796
1641500100000|2022-01-06 20:15:00|205064.5|204914.5|205161|205011|205172.8|205042.8|205064.5|204914.5|789
1641500400000|2022-01-06 20:20:00|205160.8|205010.8|205159.4|205009.4|205218.8|205108.7|205106.8|205002.8|695
1641500700000|2022-01-06 20:25:00|205161|205011|205258.3|205108.3|205293.9|205143.9|205114.7|205004.9|647
1641501000000|2022-01-06 20:30:00|205260.3|205110.3|205169|205019|205266.4|205146.4|205152.5|205002.5|701
1641501300000|2022-01-06 20:35:00|205168.6|205018.6|205291.3|205141.3|205330.8|205223.3|205160.3|205010.3|665
1641501600000|2022-01-06 20:40:00|205295.1|205145.1|205303.6|205153.6|205327.2|205177.2|205283|205133|767
1641501900000|2022-01-06 20:45:00|205304.3|205154.3|205277.3|205127.3|205357.6|205249.8|205233.2|205083.2|895
1641502200000|2022-01-06 20:50:00|205276.2|205126.2|205291.2|205141.2|205291.2|205173.6|205187.2|205037.2|711
1641502500000|2022-01-06 20:55:00|205289.8|205139.8|205152.2|205002.2|205348|205198|205141.8|204991.8|826
1641502800000|2022-01-06 21:00:00|205157.4|205007.4|205112.6|204962.6|205160|205010|205069|204919|536
1641503100000|2022-01-06 21:05:00|205112.3|204962.3|205135.8|204985.8|205165.5|205015.5|205104|204954|427
1641503400000|2022-01-06 21:10:00|205135.1|204985.1|205133.1|204983.1|205140.8|204990.8|205121.4|204971.4|607
1641503700000|2022-01-06 21:15:00|205133|204983|205121.6|204971.6|205140.2|204990.2|205117|204967|501
1641504000000|2022-01-06 21:20:00|205121.8|204971.8|205100.9|204950.9|205135|205027.5|205077.5|204945.7|510
1641504300000|2022-01-06 21:25:00|205099|204949|205083.1|204933.1|205107.3|204957.3|205078.2|204928.2|530
1641504600000|2022-01-06 21:30:00|205085.1|204935.1|205081.9|204931.9|205095.5|204945.5|205070.4|204920.4|354
1641504900000|2022-01-06 21:35:00|205081.3|204931.3|205065.9|204915.9|205086.9|204936.9|205054.6|204904.6|381
1641505200000|2022-01-06 21:40:00|205065.2|204915.2|204981.5|204831.5|205070.7|204920.7|204980|204830|603
1641505500000|2022-01-06 21:45:00|204981.1|204831.1|204980.1|204830.1|205014.5|204864.5|204957.9|204807.9|375
1641505800000|2022-01-06 21:50:00|204988.1|204838.1|204972.5|204822.5|204991.4|204841.4|204941.8|204791.8|334
1641506100000|2022-01-06 21:55:00|204945.6|204795.6|205188.5|204891.5|205189.7|204961.7|204936.5|204783|390
1641506400000|2022-01-06 22:00:00|205180|204883|205145|204848|205197.9|204900.9|205137.4|204840.4|115
1641506700000|2022-01-06 22:05:00|205150.3|204853.3|205183.1|204886.1|205218.5|204921.5|205147.1|204850.1|87
1641507000000|2022-01-06 22:10:00|205227.8|204930.8|205191.3|204894.3|205284.7|204987.7|205110.2|204813.2|256
1641507300000|2022-01-06 22:15:00|205176|204879|205278.7|204981.7|205294.9|204997.9|205121.2|204824.2|253
1641507600000|2022-01-06 22:20:00|205283.3|204986.3|205206.5|204909.5|205333.8|205036.8|205103.5|204806.5|229
1641507900000|2022-01-06 22:25:00|205209.8|204912.8|205249|204952|205290.7|204993.7|205086.2|204789.2|166
1641508200000|2022-01-06 22:30:00|205271.3|204974.3|205169.2|204872.2|205287.6|204990.6|205119.7|204822.7|178
1641508500000|2022-01-06 22:35:00|205206.2|204909.2|205206.4|204909.4|205214|204917|205094.4|204797.4|154
1641508800000|2022-01-06 22:40:00|205204.8|204907.8|205151.7|204854.7|205211.9|204914.9|205086.1|204789.1|136
1641509100000|2022-01-06 22:45:00|205094.5|204797.5|205198.7|204901.7|205213.1|204916.1|205094.5|204797.5|152
1641509400000|2022-01-06 22:50:00|205206.1|204909.1|205186.3|204889.3|205210.4|204913.4|205066.5|204769.5|173
1641509700000|2022-01-06 22:55:00|205175.4|204878.4|205191.9|204894.9|205228|204931|205160.6|204863.6|294
1641510000000|2022-01-06 23:00:00|205193.8|204896.8|205167.4|204870.4|205239.2|204942.2|205153.7|204856.7|676
1641510300000|2022-01-06 23:05:00|205176.4|204879.4|205137|204987|205251.9|205001.7|205128|204853.9|632
1641510600000|2022-01-06 23:10:00|205136.1|204986.1|205160.1|205010.1|205175.5|205025.5|205097.1|204947.1|560
1641510900000|2022-01-06 23:15:00|205172.9|205022.9|205141.2|204991.2|205207.1|205024.9|205123.1|204939.4|340
1641511200000|2022-01-06 23:20:00|205141.4|204991.4|205168.4|205018.4|205178.4|205028.4|205120.9|204970.9|361
1641511500000|2022-01-06 23:25:00|205168.3|205018.3|205127.9|204977.9|205175.1|205025.1|205125.6|204975.6|363
1641511800000|2022-01-06 23:30:00|205165.8|205015.8|205158|205008|205185.5|205035.5|205115.7|204965.7|307
1641512100000|2022-01-06 23:35:00|205157.9|205007.9|205163|205013|205169.5|205019.5|205122|204972|322
1641512400000|2022-01-06 23:40:00|205162.3|205012.3|205117.7|204967.7|205182.2|205032.2|205102.9|204952.9|378
1641512700000|2022-01-06 23:45:00|205112.1|204962.1|205162.5|205012.5|205168.1|205018.1|205111.8|204961.8|487
1641513000000|2022-01-06 23:50:00|205162.4|205012.4|205116.4|204966.4|205178.3|205028.3|205116.2|204966.2|434
1641513300000|2022-01-06 23:55:00|205117|204967|205146.5|204996.5|205147.5|204997.5|205108.5|204958.5|449
1641513600000|2022-01-07 00:00:00|205144.8|204994.8|205055.4|204905.4|205184.8|205034.8|205042.8|204892.8|747
1641513900000|2022-01-07 00:05:00|205057.1|204907.1|204958.9|204808.9|205057.1|204907.1|204942.3|204792.3|782
1641514200000|2022-01-07 00:10:00|204959.7|204809.7|204958.1|204808.1|204983.4|204833.4|204937.1|204787.1|799
1641514500000|2022-01-07 00:15:00|204960.1|204810.1|204934.8|204784.8|204961.4|204811.4|204918.6|204768.6|403
1641514800000|2022-01-07 00:20:00|204933.8|204783.8|204947.6|204797.6|204965.6|204815.6|204930.7|204780.7|675
1641515100000|2022-01-07 00:25:00|204946.9|204796.9|204937.6|204787.6|204953.1|204803.1|204918.5|204768.5|570
1641515400000|2022-01-07 00:30:00|204939.4|204789.4|204933.2|204783.2|204945.4|204795.4|204914.9|204764.9|577
1641515700000|2022-01-07 00:35:00|204931.8|204781.8|204885.2|204735.2|204941.3|204791.3|204870.3|204720.3|537
1641516000000|2022-01-07 00:40:00|204890.7|204740.7|204833.8|204683.8|204894|204744|204814.9|204664.9|603
1641516300000|2022-01-07 00:45:00|204833.7|204683.7|204884.4|204734.4|204888.2|204738.2|204814|204664|628
1641516600000|2022-01-07 00:50:00|204885.3|204735.3|205022.9|204872.9|205044.8|204894.8|204883.9|204733.9|663
1641516900000|2022-01-07 00:55:00|205024.7|204874.7|204897.3|204747.3|205029.4|204879.4|204888.3|204672|582
1641517200000|2022-01-07 01:00:00|204897.4|204747.4|204839.1|204689.1|204943.4|204756.6|204816.3|204662.5|761
1641517500000|2022-01-07 01:05:00|204839|204689|204916.4|204766.4|204930.2|204780.2|204832.8|204682.8|548
1641517800000|2022-01-07 01:10:00|204914.7|204764.7|204917.9|204767.9|204940.6|204790.6|204900.9|204750.9|456
1641518100000|2022-01-07 01:15:00|204916.9|204766.9|204917.7|204767.7|204931.3|204781.3|204897|204747|817
1641518400000|2022-01-07 01:20:00|204917.6|204767.6|204913.4|204763.4|204922.6|204772.6|204906.1|204756.1|705
1641518700000|2022-01-07 01:25:00|204914.1|204764.1|204917.5|204767.5|204920.2|204770.2|204905.4|204755.4|615
1641519000000|2022-01-07 01:30:00|204917.4|204767.4|204918.1|204768.1|204924.2|204774.2|204891.3|204741.3|773
1641519300000|2022-01-07 01:35:00|204917.1|204767.1|204886.6|204736.6|204919.9|204769.9|204877.8|204727.8|785
1641519600000|2022-01-07 01:40:00|204891.1|204741.1|204938|204788|204965.8|204815.8|204887.7|204737.7|728
1641519900000|2022-01-07 01:45:00|204937.7|204787.7|204920.1|204770.1|204964.9|204814.9|204890.1|204740.1|630
1641520200000|2022-01-07 01:50:00|204921.9|204771.9|204904|204754|204924.1|204774.1|204879.7|204729.7|573
1641520500000|2022-01-07 01:55:00|204907.1|204757.1|204831.2|204681.2|204916.3|204766.3|204825.7|204675.7|627
1641520800000|2022-01-07 02:00:00|204826|204676|204919.1|204769.1|204919.5|204769.5|204826|204676|659
1641521100000|2022-01-07 02:05:00|204919.9|204769.9|204879.2|204729.2|204939.7|204789.7|204866.7|204716.7|615
1641521400000|2022-01-07 02:10:00|204879.1|204729.1|204836.5|204686.5|204883.9|204733.9|204824.1|204674.1|433
1641521700000|2022-01-07 02:15:00|204836.7|204686.7|204882.5|204732.5|204917|204767|204813.7|204663.7|351
1641522000000|2022-01-07 02:20:00|204881.6|204731.6|204831.9|204681.9|204890.2|204740.2|204796.9|204646.9|312
1641522300000|2022-01-07 02:25:00|204830.7|204680.7|204843.6|204693.6|204847.4|204697.4|204813.7|204663.7|369
1641522600000|2022-01-07 02:30:00|204830.4|204680.4|204893.6|204743.6|204913.7|204763.7|204826.3|204676.3|408
1641522900000|2022-01-07 02:35:00|204893.3|204743.3|204932|204782|204934.5|204784.5|204877.5|204727.5|348
1641523200000|2022-01-07 02:40:00|204931|204781|204902.7|204752.7|204935|204785|204884|204734|346
1641523500000|2022-01-07 02:45:00|204902|204752|204893.1|204743.1|204920.9|204770.9|204886.1|204736.1|465
1641523800000|2022-01-07 02:50:00|204891.7|204741.7|204839.2|204689.2|204893.2|204743.2|204832.7|204682.7|450
1641524100000|2022-01-07 02:55:00|204839.3|204689.3|204795.2|204645.2|204839.3|204689.3|204772.3|204622.3|442
1641524400000|2022-01-07 03:00:00|204794.7|204644.7|204807.5|204657.5|204812.8|204662.8|204783.7|204633.7|507
1641524700000|2022-01-07 03:05:00|204807.7|204657.7|204804.3|204654.3|204812.7|204662.7|204786.7|204636.7|495
1641525000000|2022-01-07 03:10:00|204798.8|204648.8|204807.1|204657.1|204825.1|204675.1|204795.5|204645.5|433
1641525300000|2022-01-07 03:15:00|204806.6|204656.6|204803.3|204653.3|204816.9|204666.9|204791|204641|452
1641525600000|2022-01-07 03:20:00|204803.5|204653.5|204764.4|204614.4|204803.7|204653.7|204747.9|204597.9|581
1641525900000|2022-01-07 03:25:00|204758.9|204608.9|204775.4|204625.4|204779.8|204629.8|204750.6|204600.6|536
1641526200000|2022-01-07 03:30:00|204775|204625|204788.4|204638.4|204792.9|204642.9|204764.2|204614.2|401
1641526500000|2022-01-07 03:35:00|204786.7|204636.7|204791.2|204641.2|204798.2|204648.2|204775.7|204625.7|338
1641526800000|2022-01-07 03:40:00|204789.8|204639.8|204784.5|204634.5|204797.9|204647.9|204775.1|204625.1|402
1641527100000|2022-01-07 03:45:00|204783|204633|204788.6|204638.6|204795.1|204645.1|204779.3|204629.3|408
1641527400000|2022-01-07 03:50:00|204788.2|204638.2|204792.3|204642.3|204792.8|204642.8|204767.5|204617.5|472
1641527700000|2022-01-07 03:55:00|204791.8|204641.8|204789.6|204639.6|204806|204656|204774.5|204624.5|337
1641528000000|2022-01-07 04:00:00|204789.7|204639.7|204781|204631|204806.3|204656.3|204770.4|204620.4|351
1641528300000|2022-01-07 04:05:00|204782|204632|204805.6|204655.6|204805.6|204655.6|204779.3|204629.3|278
1641528600000|2022-01-07 04:10:00|204805.9|204655.9|204796.6|204646.6|204809.8|204659.8|204790|204640|282
1641528900000|2022-01-07 04:15:00|204796.5|204646.5|204794.7|204644.7|204799.6|204649.6|204785.7|204635.7|392
1641529200000|2022-01-07 04:20:00|204794.1|204644.1|204852.7|204702.7|204859.9|204709.9|204787|204637|506
1641529500000|2022-01-07 04:25:00|204853|204703|204809.8|204659.8|204854|204704|204793.4|204643.4|276
1641529800000|2022-01-07 04:30:00|204809.9|204659.9|204860.7|204710.7|204861.6|204711.6|204794.6|204644.6|396
1641530100000|2022-01-07 04:35:00|204858.8|204708.8|204849|204699|204862.9|204712.9|204841.4|204691.4|461
1641530400000|2022-01-07 04:40:00|204848.3|204698.3|204832.7|204682.7|204850.3|204700.3|204809.2|204659.2|563
1641530700000|2022-01-07 04:45:00|204823.5|204673.5|204805.1|204655.1|204830.3|204680.3|204784.1|204634.1|345
1641531000000|2022-01-07 04:50:00|204804.8|204654.8|204804|204654|204809.6|204659.6|204789.9|204639.9|275
1641531300000|2022-01-07 04:55:00|204803.9|204653.9|204798.5|204648.5|204810|204660|204766|204616|436
1641531600000|2022-01-07 05:00:00|204797.2|204647.2|204771.9|204621.9|204797.2|204647.2|204769.3|204619.3|330
1641531900000|2022-01-07 05:05:00|204774.9|204624.9|204771.4|204621.4|204779.8|204629.8|204743.6|204593.6|526
1641532200000|2022-01-07 05:10:00|204770.7|204620.7|204835.4|204685.4|204864.7|204714.7|204770.4|204620.4|582
1641532500000|2022-01-07 05:15:00|204835|204685|204813.4|204663.4|204858.1|204708.1|204809.2|204659.2|448
1641532800000|2022-01-07 05:20:00|204816.3|204666.3|204843.6|204693.6|204850.5|204700.5|204804.3|204654.3|464
1641533100000|2022-01-07 05:25:00|204842.3|204692.3|204851|204701|204857.1|204707.1|204828|204678|435
1641533400000|2022-01-07 05:30:00|204851.1|204701.1|204869.8|204719.8|204890.6|204740.6|204841.7|204691.7|429
1641533700000|2022-01-07 05:35:00|204871.4|204721.4|204877.3|204727.3|204886.3|204736.3|204863.5|204713.5|426
1641534000000|2022-01-07 05:40:00|204876.3|204726.3|204875.7|204725.7|204889.5|204739.5|204858.3|204708.3|370
1641534300000|2022-01-07 05:45:00|204882|204732|204860.4|204710.4|204888.5|204738.5|204845.9|204695.9|476
1641534600000|2022-01-07 05:50:00|204859.7|204709.7|204817.3|204667.3|204867.9|204717.9|204804|204654|303
1641534900000|2022-01-07 05:55:00|204816.9|204666.9|204787.3|204637.3|204827.5|204677.5|204770.2|204620.2|379
1641535200000|2022-01-07 06:00:00|204787.5|204637.5|204787.5|204637.5|204791.6|204641.6|204766.9|204616.9|624
1641535500000|2022-01-07 06:05:00|204786.7|204636.7|204791|204641|204807.3|204657.3|204767.8|204617.8|352
1641535800000|2022-01-07 06:10:00|204789.1|204639.1|204787.9|204637.9|204802.4|204652.4|204777.7|204627.7|305
1641536100000|2022-01-07 06:15:00|204787.8|204637.8|204801.9|204651.9|204804.5|204654.5|204783.3|204633.3|390
1641536400000|2022-01-07 06:20:00|204800.9|204650.9|204908.7|204758.7|204927.6|204777.6|204798.8|204648.8|457
1641536700000|2022-01-07 06:25:00|204908|204758|204901.5|204751.5|204912.6|204762.6|204861.6|204711.6|409
1641537000000|2022-01-07 06:30:00|204899.9|204749.9|204891.3|204741.3|204905.1|204755.1|204882.4|204732.4|349
1641537300000|2022-01-07 06:35:00|204891.7|204741.7|204927.1|204777.1|204931.9|204781.9|204877.7|204727.7|323
1641537600000|2022-01-07 06:40:00|204924.1|204774.1|204898.4|204748.4|204927.2|204777.2|204885.5|204735.5|358
1641537900000|2022-01-07 06:45:00|204899.2|204749.2|204877.9|204727.9|204902.3|204752.3|204863.8|204713.8|324
1641538200000|2022-01-07 06:50:00|204876.9|204726.9|204888|204738|204894.4|204744.4|204869.5|204719.5|344
1641538500000|2022-01-07 06:55:00|204887.4|204737.4|204891.7|204741.7|204895.4|204745.4|204849.1|204699.1|466
1641538800000|2022-01-07 07:00:00|204890.6|204740.6|205025.3|204875.3|205065.9|204915.9|204879.2|204729.2|779
1641539100000|2022-01-07 07:05:00|205025.2|204875.2|205059.3|204909.3|205059.3|204909.3|205010.4|204860.4|610
1641539400000|2022-01-07 07:10:00|205058.2|204908.2|204976.2|204826.2|205059.1|204909.1|204926.9|204776.9|672
1641539700000|2022-01-07 07:15:00|204977.5|204827.5|204898.1|204748.1|204978.1|204828.1|204876.9|204726.9|597
1641540000000|2022-01-07 07:20:00|204899.6|204749.6|204823.9|204673.9|204910.8|204760.8|204814.1|204664.1|465
1641540300000|2022-01-07 07:25:00|204823.1|204673.1|204818.3|204668.3|204837.1|204687.1|204808.6|204658.6|408
1641540600000|2022-01-07 07:30:00|204822.5|204672.5|204908.2|204758.2|204914.5|204764.5|204774.4|204624.4|502
1641540900000|2022-01-07 07:35:00|204908.1|204758.1|204836.3|204686.3|204911.9|204761.9|204825.2|204675.2|520
1641541200000|2022-01-07 07:40:00|204836.7|204686.7|204781.3|204631.3|204863.5|204713.5|204777.7|204627.7|470
1641541500000|2022-01-07 07:45:00|204783.9|204633.9|204804.1|204654.1|204821.9|204671.9|204773.3|204623.3|532
1641541800000|2022-01-07 07:50:00|204803.5|204653.5|204767.1|204617.1|204810.2|204660.2|204760.3|204610.3|465
1641542100000|2022-01-07 07:55:00|204768.8|204618.8|204640.2|204490.2|204774.6|204624.6|204632.8|204482.8|515
1641542400000|2022-01-07 08:00:00|204641.5|204491.5|204766.4|204616.4|204772.1|204666.9|204637.3|204487.3|777
1641542700000|2022-01-07 08:05:00|204764|204614|204761.9|204611.9|204819.2|204670.2|204686.9|204564.4|776
1641543000000|2022-01-07 08:10:00|204763.2|204613.2|204642.1|204492.1|204782.1|204632.1|204634.8|204484.8|715
1641543300000|2022-01-07 08:15:00|204644|204494|204651.4|204501.4|204652.5|204502.5|204599.4|204449.4|726
1641543600000|2022-01-07 08:20:00|204648.8|204498.8|204679.3|204529.3|204708.4|204558.4|204648.6|204498.6|582
1641543900000|2022-01-07 08:25:00|204678.5|204528.5|204693.4|204543.4|204734.9|204584.9|204666.2|204516.2|697
1641544200000|2022-01-07 08:30:00|204694.7|204544.7|204667.7|204517.7|204776.9|204626.9|204659.1|204509.1|814
1641544500000|2022-01-07 08:35:00|204666.6|204516.6|204597.1|204447.1|204682.5|204532.5|204586.7|204436.7|596
1641544800000|2022-01-07 08:40:00|204599.6|204449.6|204594.2|204444.2|204630.6|204480.6|204588.6|204438.6|600
1641545100000|2022-01-07 08:45:00|204594.8|204444.8|204504.4|204354.4|204604.6|204491.5|204492.2|204342.2|514
1641545400000|2022-01-07 08:50:00|204504.1|204354.1|204499.4|204349.4|204511.2|204361.2|204419|204269|612
1641545700000|2022-01-07 08:55:00|204497.6|204347.6|204443.9|204293.9|204500.1|204350.1|204405.5|204255.5|681
1641546000000|2022-01-07 09:00:00|204440.1|204290.1|204458.6|204308.6|204522.7|204372.7|204420.1|204270.1|707
1641546300000|2022-01-07 09:05:00|204460|204310|204545.3|204395.3|204568.8|204418.8|204437.7|204287.7|633
1641546600000|2022-01-07 09:10:00|204541.3|204391.3|204429.4|204279.4|204545.4|204395.4|204422.2|204272.2|607
1641546900000|2022-01-07 09:15:00|204430.3|204280.3|204478.3|204328.3|204500.1|204350.1|204419.4|204269.4|517
1641547200000|2022-01-07 09:20:00|204477.9|204327.9|204503.5|204353.5|204564.6|204414.6|204468.2|204318.2|557
1641547500000|2022-01-07 09:25:00|204504.1|204354.1|204497.9|204347.9|204504.1|204354.1|204468.5|204318.5|488
1641547800000|2022-01-07 09:30:00|204498.2|204348.2|204431.9|204281.9|204499.6|204349.6|204430|204280|534
1641548100000|2022-01-07 09:35:00|204432.8|204282.8|204391.8|204241.8|204455.1|204305.1|204355.2|204205.2|697
1641548400000|2022-01-07 09:40:00|204393.1|204243.1|204422.3|204272.3|204442.6|204292.6|204357.5|204207.5|739
1641548700000|2022-01-07 09:45:00|204423.3|204273.3|204314.1|204164.1|204438.4|204288.4|204310.2|204160.2|597
1641549000000|2022-01-07 09:50:00|204314.3|204164.3|204316.4|204166.4|204328.4|204220.6|204264.1|204157.4|252
1641549300000|2022-01-07 09:55:00|204314.7|204164.7|204310.9|204160.9|204331.1|204181.1|204300.1|204150.1|313
1641549600000|2022-01-07 10:00:00|204312.1|204162.1|204318.3|204168.3|204325.8|204208.5|204255.5|204151.8|330
1641549900000|2022-01-07 10:05:00|204316.6|204166.6|204262.2|204112.2|204351.9|204217.4|204231|204108.7|457
1641550200000|2022-01-07 10:10:00|204261.8|204111.8|204222.2|204072.2|204273.6|204123.6|204211.8|204061.8|461
1641550500000|2022-01-07 10:15:00|204223.2|204073.2|204196.1|204046.1|204235|204085|204127.9|204021.2|554
1641550800000|2022-01-07 10:20:00|204196.6|204046.6|204221.7|204071.7|204230.5|204080.5|204195.5|204045.5|606
1641551100000|2022-01-07 10:25:00|204219.1|204069.1|204229.4|204079.4|204230|204080|204208.7|204058.7|437
1641551400000|2022-01-07 10:30:00|204234.2|204084.2|204263.7|204113.7|204304.5|204154.5|204234.2|204084.2|620
1641551700000|2022-01-07 10:35:00|204262.4|204112.4|204299.9|204149.9|204302.9|204152.9|204225.7|204075.7|444
1641552000000|2022-01-07 10:40:00|204300|204150|204283.7|204133.7|204312.5|204162.5|204264.1|204114.1|505
1641552300000|2022-01-07 10:45:00|204283.5|204133.5|204223.8|204073.8|204287.6|204137.6|204214.1|204064.1|475
1641552600000|2022-01-07 10:50:00|204226.6|204076.6|204272|204122|204281.6|204131.6|204215.1|204065.1|402
1641552900000|2022-01-07 10:55:00|204271.4|204121.4|204320.9|204170.9|204322.8|204172.8|204264.6|204114.6|470
1641553200000|2022-01-07 11:00:00|204320.4|204170.4|204375.8|204225.8|204414.3|204264.3|204319.2|204169.2|637
1641553500000|2022-01-07 11:05:00|204375|204225|204356.7|204206.7|204431.6|204281.6|204347|204197|616
1641553800000|2022-01-07 11:10:00|204358.9|204208.9|204342|204192|204376.6|204226.6|204327.5|204177.5|528
1641554100000|2022-01-07 11:15:00|204344.5|204194.5|204290|204140|204352.1|204202.1|204268.5|204118.5|565
1641554400000|2022-01-07 11:20:00|204289.4|204139.4|204364.4|204214.4|204421.7|204271.7|204282.3|204132.3|658
1641554700000|2022-01-07 11:25:00|204364|204214|204349.6|204199.6|204371.1|204221.1|204342.1|204192.1|451
1641555000000|2022-01-07 11:30:00|204351.5|204201.5|204383.5|204233.5|204399.1|204249.1|204337.8|204187.8|592
1641555300000|2022-01-07 11:35:00|204386|204236|204388.4|204238.4|204424.3|204274.3|204380|204230|459
1641555600000|2022-01-07 11:40:00|204388.9|204238.9|204343.7|204193.7|204388.9|204238.9|204319.9|204169.9|378
1641555900000|2022-01-07 11:45:00|204339.6|204189.6|204299|204149|204362.8|204212.8|204287.8|204137.8|407
1641556200000|2022-01-07 11:50:00|204298.8|204148.8|204267|204117|204304.1|204154.1|204236.9|204086.9|368
1641556500000|2022-01-07 11:55:00|204269.4|204119.4|204375.1|204225.1|204377.1|204227.1|204228|204078|503
1641556800000|2022-01-07 12:00:00|204375|204225|204360.3|204210.3|204378|204228|204285.8|204135.8|605
1641557100000|2022-01-07 12:05:00|204359.7|204209.7|204437|204287|204468.3|204318.3|204350.9|204200.9|664
1641557400000|2022-01-07 12:10:00|204436.6|204286.6|204436.8|204286.8|204501.3|204351.3|204431.2|204281.2|611
1641557700000|2022-01-07 12:15:00|204436.6|204286.6|204446.9|204296.9|204460.1|204310.1|204385.2|204235.2|684
1641558000000|2022-01-07 12:20:00|204446.7|204296.7|204530.6|204380.6|204542.6|204392.6|204445.4|204295.4|531
1641558300000|2022-01-07 12:25:00|204531|204381|204598.8|204448.8|204633.3|204525.4|204530.9|204380.9|520
1641558600000|2022-01-07 12:30:00|204594.2|204444.2|204432.9|204382.9|204596.9|204484.8|204421.2|204324.9|540
1641558900000|2022-01-07 12:35:00|204431.1|204381.1|204623.2|204473.2|204646.8|204547.4|204402.6|204300.8|655
1641559200000|2022-01-07 12:40:00|204621.8|204471.8|204535.5|204385.5|204648.9|204546.2|204485|204383.8|663
1641559500000|2022-01-07 12:45:00|204535.3|204385.3|204476.3|204326.3|204567.6|204456.7|204436|204325.5|647
1641559800000|2022-01-07 12:50:00|204476.5|204326.5|204480.1|204330.1|204501.3|204403.4|204419.3|204314.6|572
1641560100000|2022-01-07 12:55:00|204479|204329|204491.2|204341.2|204517.2|204421.6|204423.8|204327.5|560
1641560400000|2022-01-07 13:00:00|204491|204341|204443.7|204293.7|204532.3|204429.7|204377.8|204278.8|669
1641560700000|2022-01-07 13:05:00|204443.8|204293.8|204542.3|204392.3|204549.1|204399.1|204400.5|204285.2|686
1641561000000|2022-01-07 13:10:00|204542.9|204392.9|204635.4|204485.4|204642.8|204515.8|204473|204378.8|690
1641561300000|2022-01-07 13:15:00|204634.8|204484.8|204611|204461|204640.2|204496.4|204546.4|204429|731
1641561600000|2022-01-07 13:20:00|204600.1|204450.1|204597.3|204447.3|204723.3|204600.8|204550|204400|765
1641561900000|2022-01-07 13:25:00|204597.4|204447.4|204663.8|204371|204727.2|204577.2|204464.2|204314.2|830
1641562200000|2022-01-07 13:30:00|204659.8|204375.4|204755.8|204605.8|204950|204800|204203.6|204053.6|1157
1641562500000|2022-01-07 13:35:00|204762|204612|205160.3|205010.3|205284.3|205134.3|204757.4|204607.4|1113
1641562800000|2022-01-07 13:40:00|205148.5|204998.5|204871.3|204721.3|205274.1|205124.1|204831.6|204690.1|1062
1641563100000|2022-01-07 13:45:00|204873.4|204723.4|204333.8|204183.8|204873.4|204723.4|204321.6|204171.6|1104
1641563400000|2022-01-07 13:50:00|204329|204179|204762.5|204612.5|204801.9|204685.5|204294.4|204177.9|1042
1641563700000|2022-01-07 13:55:00|204760.9|204610.9|204587.1|204437.1|204804.3|204654.3|204509|204360.5|1058
1641564000000|2022-01-07 14:00:00|204581.9|204431.9|204574.7|204524.7|204757|204651.4|204554.7|204424.3|1006
1641564300000|2022-01-07 14:05:00|204623.5|204473.5|204267.2|204117.2|204641.4|204538.1|204182.6|204081.6|967
1641564600000|2022-01-07 14:10:00|204267|204117|204213.5|204163.5|204446.4|204323.6|204203.1|204098.6|934
1641564900000|2022-01-07 14:15:00|204277.1|204127.1|204106.3|203956.3|204354.1|204256|204080.2|203951.6|948
1641565200000|2022-01-07 14:20:00|204107|203957|204007.1|203857.1|204155.1|204051.3|203897.9|203798.6|957
1641565500000|2022-01-07 14:25:00|204005.4|203855.4|203943.9|203793.9|204032|203929.5|203872.6|203781.1|829
1641565800000|2022-01-07 14:30:00|203943.7|203793.7|203969.7|203919.7|204019.3|203922.2|203789.1|203697.7|981
1641566100000|2022-01-07 14:35:00|203968.2|203918.2|203803.6|203753.6|204005.5|203919.4|203759.8|203648.1|989
1641566400000|2022-01-07 14:40:00|203804.5|203754.5|203791.7|203641.7|203927.6|203820.2|203718.5|203614.4|921
1641566700000|2022-01-07 14:45:00|203791|203641|203992.7|203842.7|204011.8|203908.6|203653.5|203555.4|960
1641567000000|2022-01-07 14:50:00|203991.3|203841.3|203811.4|203761.4|204038.9|203955.5|203705.7|203601.4|893
1641567300000|2022-01-07 14:55:00|203809.6|203759.6|203750.9|203600.9|203850.1|203760.8|203669.4|203571.2|878
1641567600000|2022-01-07 15:00:00|203752.4|203602.4|204157.5|204007.5|204158.2|204026.9|203696.3|203585.5|996
1641567900000|2022-01-07 15:05:00|204156.3|204006.3|204061.2|203911.2|204203.1|204083.8|204022.4|203911.2|929
1641568200000|2022-01-07 15:10:00|204064.2|203914.2|204128.5|203978.5|204164.9|204063.3|204035.1|203912.4|881
1641568500000|2022-01-07 15:15:00|204130.4|203980.4|204110.2|203960.2|204163.9|204026.7|204032.8|203932.6|757
1641568800000|2022-01-07 15:20:00|204115.7|203965.7|204241.4|204191.4|204244.2|204194.2|204042|203947.1|795
1641569100000|2022-01-07 15:25:00|204239.6|204189.6|204253.9|204103.9|204341.1|204246.1|204124.5|204014.9|804
1641569400000|2022-01-07 15:30:00|204251.9|204101.9|204422.5|204272.5|204430.7|204314.9|204198.8|204092.6|862
1641569700000|2022-01-07 15:35:00|204422.7|204272.7|204373.3|204223.3|204432.1|204332.6|204278.4|204190.8|1001
1641570000000|2022-01-07 15:40:00|204372.4|204222.4|204456.5|204306.5|204491.9|204396.2|204272.8|204181.1|983
1641570300000|2022-01-07 15:45:00|204457.3|204307.3|204623.1|204473.1|204625|204517|204346|204247.2|897
1641570600000|2022-01-07 15:50:00|204623.3|204473.3|204401.7|204351.7|204652.3|204556.5|204399|204300.6|919
1641570900000|2022-01-07 15:55:00|204401.4|204351.4|204499.7|204349.7|204532.7|204426.9|204349.9|204238.3|832
1641571200000|2022-01-07 16:00:00|204427.5|204377.5|204566.4|204416.4|204591.2|204479.8|204346.7|204246.2|875
1641571500000|2022-01-07 16:05:00|204566.6|204416.6|204533.9|204383.9|204637.3|204517.9|204443.9|204340.9|855
1641571800000|2022-01-07 16:10:00|204533.8|204383.8|204560.4|204410.4|204583.6|204487.2|204353.4|204243.9|754
1641572100000|2022-01-07 16:15:00|204559.8|204409.8|204615.5|204465.5|204653.5|204554.6|204492.3|204358.8|820
1641572400000|2022-01-07 16:20:00|204615.1|204465.1|204571|204421|204649.1|204547.5|204505.9|204407.6|789
1641572700000|2022-01-07 16:25:00|204570.8|204420.8|204497.5|204447.5|204590.9|204489|204492.4|204389.6|745
1641573000000|2022-01-07 16:30:00|204499.6|204449.6|204407.1|204257.1|204550.8|204454.3|204295.1|204202.9|812
1641573300000|2022-01-07 16:35:00|204405.7|204255.7|204370.8|204220.8|204416|204304.1|204315.4|204201.7|745
1641573600000|2022-01-07 16:40:00|204371.1|204221.1|204312.9|204262.9|204378.2|204273.1|204300.4|204197|737
1641573900000|2022-01-07 16:45:00|204306.1|204256.1|204367.8|204217.8|204422.2|204328.3|204296.6|204190.8|776
1641574200000|2022-01-07 16:50:00|204319.7|204269.7|204202.8|204052.8|204378.7|204277.2|204132.4|204020.9|844
1641574500000|2022-01-07 16:55:00|204202.2|204052.2|204116.2|203966.2|204206.3|204090.2|204098.1|203952.7|928
1641574800000|2022-01-07 17:00:00|204116.3|203966.3|204155.6|204005.6|204165.2|204015.2|204025.4|203906.6|746
1641575100000|2022-01-07 17:05:00|204155.4|204005.4|204151.7|204001.7|204159.5|204049.5|203953.9|203852.1|753
1641575400000|2022-01-07 17:10:00|204151.9|204001.9|204031.9|203881.9|204151.9|204015.2|203949.8|203841.6|671
1641575700000|2022-01-07 17:15:00|204032.4|203882.4|203980.6|203930.6|204048.2|203949|203933.9|203821.2|676
1641576000000|2022-01-07 17:20:00|204029.9|203879.9|204084.6|203934.6|204091.5|203991.6|204009.7|203878.2|688
1641576300000|2022-01-07 17:25:00|204085.7|203935.7|204083.8|203933.8|204088.7|203988.7|203979.5|203880.8|699
1641576600000|2022-01-07 17:30:00|204083.2|203933.2|204168.1|204018.1|204174.4|204054.1|204032|203933.2|576
1641576900000|2022-01-07 17:35:00|204167.8|204017.8|204131.7|203981.7|204169.1|204061.8|204080.8|203944.6|724
1641577200000|2022-01-07 17:40:00|204131.1|203981.1|204037.7|203887.7|204131.6|203981.6|203968.8|203874.8|723
1641577500000|2022-01-07 17:45:00|204037|203887|204042.8|203992.8|204093.8|203992.8|203955.4|203868.6|687
1641577800000|2022-01-07 17:50:00|204045.3|203995.3|204022.5|203972.5|204094.4|203995.3|203996.2|203890.4|643
1641578100000|2022-01-07 17:55:00|204069.6|203919.6|204047.4|203897.4|204087.3|203975.6|203968.5|203870.5|555
1641578400000|2022-01-07 18:00:00|204047.5|203897.5|203995.4|203945.4|204114.4|204021.2|203979.2|203886.9|633
1641578700000|2022-01-07 18:05:00|203995.6|203945.6|204045.9|203895.9|204112|204011.9|203988.5|203894.7|588
1641579000000|2022-01-07 18:10:00|204046|203896|203981.1|203931.1|204046.1|203948.5|203975.2|203880.6|632
1641579300000|2022-01-07 18:15:00|203980.9|203930.9|204066.8|203916.8|204075.1|203973.3|203971.5|203877.8|522
1641579600000|2022-01-07 18:20:00|204066.6|203916.6|203991.1|203941.1|204072.7|203977.6|203987.1|203886.5|517
1641579900000|2022-01-07 18:25:00|203991.8|203941.8|203977.3|203927.3|204040.2|203943.1|203977.3|203875.1|450
1641580200000|2022-01-07 18:30:00|203977.6|203927.6|203887|203737|204029.3|203931.7|203776.8|203668.8|742
1641580500000|2022-01-07 18:35:00|203890.6|203740.6|203799.4|203749.4|203904.2|203796.2|203789.1|203690.2|607
1641580800000|2022-01-07 18:40:00|203801.3|203751.3|203811.4|203761.4|203862.2|203766.2|203740.2|203643.3|629
1641581100000|2022-01-07 18:45:00|203811.7|203761.7|203768|203718|203846.5|203763.5|203757.4|203651.9|524
1641581400000|2022-01-07 18:50:00|203764.7|203714.7|203947.9|203797.9|203947.9|203847.8|203764.7|203669.7|650
1641581700000|2022-01-07 18:55:00|203946.6|203796.6|203858.1|203808.1|203952.2|203811.3|203776.9|203677.3|601
1641582000000|2022-01-07 19:00:00|203857.1|203807.1|203986.9|203836.9|203989.9|203891.6|203856.6|203777.1|604
1641582300000|2022-01-07 19:05:00|203987.1|203837.1|203913|203763|203995.3|203890.1|203891.7|203752.8|585
1641582600000|2022-01-07 19:10:00|203912.4|203762.4|203867.5|203717.5|203918.5|203809.2|203807.3|203707.8|625
1641582900000|2022-01-07 19:15:00|203865.7|203715.7|203813.5|203663.5|203868.9|203756.8|203760.4|203657.4|706
1641583200000|2022-01-07 19:20:00|203808.9|203658.9|203606.5|203556.5|203836|203718.8|203598.1|203500.1|676
1641583500000|2022-01-07 19:25:00|203604.1|203554.1|203659.3|203609.3|203728.8|203629.5|203566|203471.9|630
1641583800000|2022-01-07 19:30:00|203659.1|203609.1|203676.4|203626.4|203723.9|203633.3|203659.1|203563.7|412
1641584100000|2022-01-07 19:35:00|203675.7|203625.7|203775.2|203625.2|203789.6|203690.1|203675.7|203602.8|558
1641584400000|2022-01-07 19:40:00|203775.8|203625.8|203801.9|203651.9|203868.2|203728.5|203727.9|203612.1|729
1641584700000|2022-01-07 19:45:00|203802.3|203652.3|203677.7|203627.7|203807.2|203679.2|203656|203558.5|621
1641585000000|2022-01-07 19:50:00|203678.7|203628.7|203731.2|203681.2|203783.2|203696.4|203668|203571.6|620
1641585300000|2022-01-07 19:55:00|203732.8|203682.8|203807.1|203657.1|203813|203714.5|203712.3|203613.8|729
1641585600000|2022-01-07 20:00:00|203807|203657|203854.9|203704.9|203855.7|203732.6|203740.3|203607.6|767
1641585900000|2022-01-07 20:05:00|203854.3|203704.3|203835.9|203685.9|203860|203710|203725.8|203624.9|527
1641586200000|2022-01-07 20:10:00|203836.2|203686.2|203840.2|203690.2|203865.3|203738.8|203745|203643.1|577
1641586500000|2022-01-07 20:15:00|203839.2|203689.2|203798.3|203648.3|203860.5|203710.5|203709.4|203604.2|673
1641586800000|2022-01-07 20:20:00|203801.7|203651.7|203789.3|203639.3|203838.6|203728.6|203762.4|203635.3|632
1641587100000|2022-01-07 20:25:00|203789.4|203639.4|203867.6|203717.6|203878.3|203771.9|203789.4|203639.4|463
1641587400000|2022-01-07 20:30:00|203862.6|203712.6|203818.4|203668.4|203864.5|203734|203767.3|203661.1|590
1641587700000|2022-01-07 20:35:00|203820.5|203670.5|203740.1|203590.1|203822.4|203681.1|203676.2|203572.9|606
1641588000000|2022-01-07 20:40:00|203738.4|203588.4|203648.1|203498.1|203739|203632.6|203639.4|203489.4|610
1641588300000|2022-01-07 20:45:00|203648.2|203498.2|203686.4|203536.4|203724.5|203611.1|203597.9|203492.8|625
1641588600000|2022-01-07 20:50:00|203686.3|203536.3|203818.1|203668.1|203818.8|203668.8|203635.8|203485.8|755
1641588900000|2022-01-07 20:55:00|203818.6|203668.6|203706.7|203556.7|203842.6|203730.6|203678.3|203556.7|761
1641589200000|2022-01-07 21:00:00|203700.9|203550.9|203718.6|203568.6|203749.8|203599.8|203672.4|203522.4|701
1641589500000|2022-01-07 21:05:00|203726.2|203576.2|203714.8|203564.8|203728.1|203578.1|203701.7|203551.7|460
1641589800000|2022-01-07 21:10:00|203715.1|203565.1|203711.2|203561.2|203752.8|203602.8|203671|203521|516
1641590100000|2022-01-07 21:15:00|203711|203561|203716.6|203566.6|203724.3|203574.3|203698.1|203548.1|504
1641590400000|2022-01-07 21:20:00|203716.7|203566.7|203717.5|203567.5|203727|203577|203712.1|203562.1|494
1641590700000|2022-01-07 21:25:00|203717.6|203567.6|203701.6|203551.6|203723.3|203573.3|203688.3|203538.3|385
1641591000000|2022-01-07 21:30:00|203699.7|203549.7|203719.8|203569.8|203727.5|203577.5|203693|203543|350
1641591300000|2022-01-07 21:35:00|203717.1|203567.1|203677|203527|203717.1|203567.1|203662|203512|277
1641591600000|2022-01-07 21:40:00|203679.3|203529.3|203699.8|203549.8|203741|203591|203675.6|203525.6|250
1641591900000|2022-01-07 21:45:00|203697.7|203547.7|203812.9|203662.9|203827|203677|203684.5|203534.5|277
1641592200000|2022-01-07 21:50:00|203809.6|203659.6|203764.2|203614.2|203824.6|203674.6|203723.9|203526.4|225
1641592500000|2022-01-07 21:55:00|203763.7|203613.7|203778.1|203628.1|204038.5|203741.5|203751|203540.8|353
1641762000000|2022-01-09 21:00:00|203896|203554|204079.5|203737.5|204079.5|203737.5|203896|203554|2
1641762300000|2022-01-09 21:05:00|203896|203554|203871|203529|204079.5|203737.5|203871|203529|4
1641762600000|2022-01-09 21:10:00|203896|203554|204079.5|203737.5|204079.5|203737.5|203896|203554|2
1641762900000|2022-01-09 21:15:00|203896|203554|203896|203554|204079.5|203737.5|203896|203554|3
1641763500000|2022-01-09 21:25:00|203962.3|203620.3|203942.8|203600.8|203962.3|203620.3|203897.1|203555.1|3
1641763800000|2022-01-09 21:30:00|203896.2|203554.2|204079.5|203737.5|204079.5|203737.5|203896|203554|6
1641764400000|2022-01-09 21:40:00|203896|203554|203896|203554|203896|203554|203896|203554|1
1641764700000|2022-01-09 21:45:00|204079.5|203737.5|204079.5|203737.5|204079.5|203737.5|203896|203554|5
1641765000000|2022-01-09 21:50:00|204046|203704|204079.5|203737.5|204079.5|203737.5|203896|203554|7
1641765300000|2022-01-09 21:55:00|204031.2|203689.2|203971|203629|204079.5|203737.5|203971|203629|11
1641765600000|2022-01-09 22:00:00|204108|203766|204057|203760|204108|203768.5|203848|203551|58
1641765900000|2022-01-09 22:05:00|203959.9|203662.9|204006.2|203709.2|204067.5|203770.5|203924.5|203627.5|84
1641766200000|2022-01-09 22:10:00|203985|203688|203977.4|203680.4|204057.4|203760.4|203883.5|203586.5|83
1641766500000|2022-01-09 22:15:00|203987.5|203693.1|203955.7|203658.7|204015.9|203738.9|203888.9|203653|114
1641766800000|2022-01-09 22:20:00|203994.1|203697.1|203959.5|203662.5|204019.3|203722.3|203942.7|203645.7|64
1641767100000|2022-01-09 22:25:00|203952.5|203655.5|203976.7|203679.7|204019.9|203722.9|203945.3|203648.3|81
1641767400000|2022-01-09 22:30:00|203897.1|203747.1|203960.6|203663.6|203998.9|203747.1|203893.9|203658.4|167
1641767700000|2022-01-09 22:35:00|203958.4|203661.4|203960.2|203663.2|203983.2|203742.3|203891.5|203655.9|137
1641768000000|2022-01-09 22:40:00|203958.5|203661.5|203956.6|203659.6|204029.5|203743.1|203893.1|203653.3|99
1641768300000|2022-01-09 22:45:00|203957.1|203660.1|203961.8|203664.8|204010.3|203713.3|203940|203643|226
1641768600000|2022-01-09 22:50:00|204006|203709|203968.4|203671.4|204006|203709|203943.8|203646.8|123
1641768900000|2022-01-09 22:55:00|203959.5|203662.5|203962.6|203665.6|204006|203709|203948|203651|112
1641769200000|2022-01-09 23:00:00|203962.7|203665.7|203847.7|203550.7|203988.6|203691.6|203785.3|203488.3|766
1641769500000|2022-01-09 23:05:00|203853.3|203556.3|203929|203779|204027.9|203877.9|203822.4|203556.3|705
1641769800000|2022-01-09 23:10:00|203928.4|203778.4|203921.8|203771.8|203987.2|203788.5|203887|203663.7|418
1641770100000|2022-01-09 23:15:00|203921.9|203771.9|203984.8|203834.8|204037.4|203846.7|203884.7|203734.7|457
1641770400000|2022-01-09 23:20:00|203986|203836|203993.1|203843.1|204070.4|203920.4|203955.2|203805.2|465
1641770700000|2022-01-09 23:25:00|203995.8|203845.8|204044.6|203894.6|204066.1|203916.1|203990.2|203840.2|481
1641771000000|2022-01-09 23:30:00|204048.2|203898.2|204012.4|203862.4|204053.9|203903.9|203998.9|203848.9|462
1641771300000|2022-01-09 23:35:00|204012.2|203862.2|204064.5|203914.5|204074|203924|203986.1|203836.1|500
1641771600000|2022-01-09 23:40:00|204064.3|203914.3|204038.4|203888.4|204099.3|203924.6|204017.9|203843.4|420
1641771900000|2022-01-09 23:45:00|204034.4|203884.4|204022.1|203872.1|204121.7|203902.1|203992.1|203824.7|357
1641772200000|2022-01-09 23:50:00|204023.9|203873.9|204016.6|203866.6|204065.9|203883.2|203975.2|203813.3|514
1641772500000|2022-01-09 23:55:00|204022.2|203872.2|204015.2|203865.2|204104.8|203890.9|203995.3|203816.3|450
1641772800000|2022-01-10 00:00:00|204015.6|203865.6|204025.1|203875.1|204058.2|203908.2|204007.6|203857.6|565
1641773100000|2022-01-10 00:05:00|204025.4|203875.4|204047.9|203897.9|204063.4|203913.4|204015.6|203865.6|526
1641773400000|2022-01-10 00:10:00|204048|203898|204055.3|203905.3|204075.8|203925.8|204025.8|203875.8|467
1641773700000|2022-01-10 00:15:00|204055.6|203905.6|204026.4|203876.4|204073.5|203923.5|204015.8|203865.8|532
1641774000000|2022-01-10 00:20:00|204019.4|203869.4|204016.2|203866.2|204053.7|203903.7|204007|203857|420
1641774300000|2022-01-10 00:25:00|204017.1|203867.1|203963.9|203813.9|204043.2|203893.2|203940|203790|394
1641774600000|2022-01-10 00:30:00|203961.2|203811.2|203848.9|203698.9|204035.8|203830|203833.9|203683.9|558
1641774900000|2022-01-10 00:35:00|203847.6|203697.6|203839.4|203689.4|203872.4|203722.4|203831.8|203681.8|376
1641775200000|2022-01-10 00:40:00|203834.1|203684.1|203899.5|203749.5|203921.3|203771.3|203832.9|203682.9|370
1641775500000|2022-01-10 00:45:00|203897.8|203747.8|203930|203780|203936.1|203786.1|203893.2|203743.2|306
1641775800000|2022-01-10 00:50:00|203930.9|203780.9|203880.6|203730.6|203956.3|203806.3|203871.2|203721.2|440
1641776100000|2022-01-10 00:55:00|203880.4|203730.4|203918.5|203768.5|203920.2|203770.2|203879.7|203729.7|502
1641776400000|2022-01-10 01:00:00|203919.3|203769.3|203901.3|203751.3|203919.3|203769.3|203871.1|203721.1|562
1641776700000|2022-01-10 01:05:00|203900.4|203750.4|203941.9|203791.9|203959.7|203809.7|203898.1|203748.1|491
1641777000000|2022-01-10 01:10:00|203941|203791|203936.8|203786.8|203956.5|203806.5|203907.2|203757.2|311
1641777300000|2022-01-10 01:15:00|203940.5|203790.5|203956.8|203806.8|203997|203847|203930.8|203780.8|360
1641777600000|2022-01-10 01:20:00|203953.6|203803.6|203949|203799|204036.9|203814.8|203926.8|203749.8|261
1641777900000|2022-01-10 01:25:00|203950.9|203800.9|204019.1|203869.1|204019.1|203869.1|203926.1|203776.1|505
1641778200000|2022-01-10 01:30:00|204017|203867|203980.3|203830.3|204044.2|203894.2|203975.6|203825.6|552
1641778500000|2022-01-10 01:35:00|203979.8|203829.8|203952.7|203802.7|203995.8|203845.8|203942.4|203792.4|596
1641778800000|2022-01-10 01:40:00|203952.5|203802.5|203927.4|203777.4|203953.2|203803.2|203912.1|203762.1|515
1641779100000|2022-01-10 01:45:00|203927.5|203777.5|203911.5|203761.5|203953.7|203803.7|203905.8|203755.8|468
1641779400000|2022-01-10 01:50:00|203911.7|203761.7|203910.4|203760.4|203914|203764|203861.2|203711.2|349
1641779700000|2022-01-10 01:55:00|203910.9|203760.9|203881.2|203731.2|203910.9|203760.9|203867.2|203717.2|411
1641780000000|2022-01-10 02:00:00|203889.1|203739.1|203795|203645|203889.6|203739.6|203782.4|203632.4|573
1641780300000|2022-01-10 02:05:00|203794.9|203644.9|203809|203659|203812.7|203662.7|203794.8|203644.8|499
1641780600000|2022-01-10 02:10:00|203807.4|203657.4|203880.8|203730.8|203891.4|203741.4|203799.4|203649.4|602
1641780900000|2022-01-10 02:15:00|203880.6|203730.6|203907|203757|203922.7|203772.7|203880.6|203730.6|606
1641781200000|2022-01-10 02:20:00|203903.6|203753.6|203904.7|203754.7|203938.8|203788.8|203897.8|203747.8|418
1641781500000|2022-01-10 02:25:00|203901.9|203751.9|203892.5|203742.5|203911.2|203761.2|203871.1|203721.1|481
1641781800000|2022-01-10 02:30:00|203891.8|203741.8|203866.4|203716.4|203906.5|203756.5|203860.5|203710.5|342
1641782100000|2022-01-10 02:35:00|203869|203719|203872.8|203722.8|203885.9|203735.9|203854.4|203704.4|408
1641782400000|2022-01-10 02:40:00|203872.6|203722.6|203832.7|203682.7|203872.6|203722.6|203816|203666|506
1641782700000|2022-01-10 02:45:00|203833.9|203683.9|203859.6|203709.6|203865.5|203715.5|203820|203670|533
1641783000000|2022-01-10 02:50:00|203863.4|203713.4|203871.1|203721.1|203877|203727|203852.8|203702.8|548
1641783300000|2022-01-10 02:55:00|203870.8|203720.8|203882.6|203732.6|203898|203787.5|203815.2|203713.3|378
1641783600000|2022-01-10 03:00:00|203882.2|203732.2|203883.7|203733.7|203896.3|203746.3|203876.6|203726.6|255
1641783900000|2022-01-10 03:05:00|203882.3|203732.3|203932.1|203782.1|203940.6|203790.6|203826|203728.5|405
1641784200000|2022-01-10 03:10:00|203933.2|203783.2|203914.4|203764.4|203948.8|203798.8|203894.7|203744.7|430
1641784500000|2022-01-10 03:15:00|203909.2|203759.2|203900.7|203750.7|203921|203771|203889|203739|382
1641784800000|2022-01-10 03:20:00|203901.2|203751.2|203957.3|203807.3|203967.3|203817.3|203901.2|203751.2|485
1641785100000|2022-01-10 03:25:00|203940.1|203790.1|203958|203808|204006.5|203856.5|203940.1|203790.1|395
1641785400000|2022-01-10 03:30:00|203957.3|203807.3|203950.8|203800.8|203965.9|203815.9|203925.4|203775.4|465
1641785700000|2022-01-10 03:35:00|203958|203808|203994.3|203844.3|204003.1|203853.1|203949.1|203799.1|382
1641786000000|2022-01-10 03:40:00|203994.8|203844.8|203992.5|203842.5|204006|203856|203984.4|203834.4|307
1641786300000|2022-01-10 03:45:00|203991.7|203841.7|204003.6|203853.6|204009.8|203859.8|203983.4|203833.4|384
1641786600000|2022-01-10 03:50:00|204003.5|203853.5|203968.4|203818.4|204015.9|203865.9|203951.5|203801.5|408
1641786900000|2022-01-10 03:55:00|203969|203819|203939.6|203789.6|203976.6|203826.6|203933.1|203783.1|539
1641787200000|2022-01-10 04:00:00|203939.1|203789.1|203885.9|203735.9|203939.1|203789.1|203885.2|203735.2|528
1641787500000|2022-01-10 04:05:00|203890.4|203740.4|203856|203706|203890.4|203740.4|203829.7|203679.7|473
1641787800000|2022-01-10 04:10:00|203856.5|203706.5|203871.4|203721.4|203881.2|203731.2|203845.5|203695.5|330
1641788100000|2022-01-10 04:15:00|203871.1|203721.1|203842|203692|203876.5|203726.5|203809.3|203659.3|459
1641788400000|2022-01-10 04:20:00|203842.9|203692.9|203865.8|203715.8|203878.3|203728.3|203830.8|203680.8|519
1641788700000|2022-01-10 04:25:00|203865.9|203715.9|203881.2|203731.2|203891.2|203741.2|203858.5|203708.5|452
1641789000000|2022-01-10 04:30:00|203892.2|203742.2|203936.2|203786.2|203957.1|203807.1|203876.4|203726.4|526
1641789300000|2022-01-10 04:35:00|203936.5|203786.5|203892.3|203742.3|203936.5|203786.5|203886.9|203736.9|524
1641789600000|2022-01-10 04:40:00|203893|203743|203914.3|203764.3|203918.8|203768.8|203836.8|203686.8|474
1641789900000|2022-01-10 04:45:00|203915|203765|203935.9|203785.9|203946.8|203796.8|203908.2|203758.2|433
1641790200000|2022-01-10 04:50:00|203936.9|203786.9|203954.9|203804.9|203972.6|203822.6|203934.3|203784.3|365
1641790500000|2022-01-10 04:55:00|203953.2|203803.2|203957.1|203807.1|203963.1|203813.1|203944.9|203794.9|254
1641790800000|2022-01-10 05:00:00|203956.8|203806.8|204034.2|203884.2|204034.7|203884.7|203936.2|203786.2|471
1641791100000|2022-01-10 05:05:00|204033.5|203883.5|204041.7|203891.7|204042.5|203892.5|203999.9|203849.9|376
1641791400000|2022-01-10 05:10:00|204041.3|203891.3|204058.4|203908.4|204068.9|203918.9|204031.1|203881.1|344
1641791700000|2022-01-10 05:15:00|204058.9|203908.9|204009.3|203859.3|204064|203914|203992.8|203842.8|586
1641792000000|2022-01-10 05:20:00|204009.1|203859.1|204018|203868|204033.4|203883.4|203997.9|203847.9|610
1641792300000|2022-01-10 05:25:00|204017.9|203867.9|204000.7|203850.7|204040.7|203890.7|203992.9|203842.9|557
1641792600000|2022-01-10 05:30:00|204000.2|203850.2|203954.9|203804.9|204006.5|203856.5|203947.1|203797.1|490
1641792900000|2022-01-10 05:35:00|203955.2|203805.2|203945.9|203795.9|203975.2|203825.2|203925.4|203775.4|511
1641793200000|2022-01-10 05:40:00|203945.3|203795.3|203944.8|203794.8|203949|203799|203922.8|203772.8|445
1641793500000|2022-01-10 05:45:00|203944.7|203794.7|204012.1|203862.1|204027.9|203877.9|203935.9|203785.9|394
1641793800000|2022-01-10 05:50:00|204013.2|203863.2|203997.5|203847.5|204015|203865|203969.6|203819.6|509
1641794100000|2022-01-10 05:55:00|203997.4|203847.4|204017.2|203867.2|204040.5|203890.5|203997.4|203847.4|512
1641794400000|2022-01-10 06:00:00|204017.8|203867.8|204032.7|203882.7|204044|203894|203991|203841|485
1641794700000|2022-01-10 06:05:00|204032.3|203882.3|204074|203924|204090.7|203940.7|204032.3|203882.3|500
1641795000000|2022-01-10 06:10:00|204074.2|203924.2|204051.8|203901.8|204093|203943|203981.2|203831.2|476
1641795300000|2022-01-10 06:15:00|204047|203897|204025.3|203875.3|204052.7|203902.7|204022.5|203872.5|352
1641795600000|2022-01-10 06:20:00|204025.7|203875.7|204072.2|203922.2|204101.6|203951.6|204020.1|203870.1|372
1641795900000|2022-01-10 06:25:00|204071.8|203921.8|204117.3|203967.3|204151|204001|204068.8|203918.8|522
1641796200000|2022-01-10 06:30:00|204116.5|203966.5|204081|203931|204116.5|203966.5|204067|203917|467
1641796500000|2022-01-10 06:35:00|204081.4|203931.4|204087|203937|204110.5|203960.5|204066.9|203916.9|492
1641796800000|2022-01-10 06:40:00|204086.8|203936.8|204069.6|203919.6|204104|203954|204062.8|203912.8|551
1641797100000|2022-01-10 06:45:00|204070.2|203920.2|204052.6|203902.6|204082.6|203932.6|204041.4|203891.4|429
1641797400000|2022-01-10 06:50:00|204051.4|203901.4|204028.8|203878.8|204051.4|203901.4|204009.1|203859.1|426
1641797700000|2022-01-10 06:55:00|204026.4|203876.4|204010.3|203860.3|204036.8|203886.8|204003.5|203853.5|456
1641798000000|2022-01-10 07:00:00|204010|203860|203974.5|203824.5|204033.7|203883.7|203895.3|203745.3|658
1641798300000|2022-01-10 07:05:00|203983.4|203833.4|203886.9|203736.9|203988.7|203838.7|203831|203681|586
1641798600000|2022-01-10 07:10:00|203885.8|203735.8|203943.1|203793.1|203949.4|203799.4|203871.8|203721.8|551
1641798900000|2022-01-10 07:15:00|203942.9|203792.9|203921.2|203771.2|203948.1|203798.1|203857.1|203707.1|623
1641799200000|2022-01-10 07:20:00|203916.5|203766.5|204049.7|203899.7|204050|203900|203893.9|203743.9|831
1641799500000|2022-01-10 07:25:00|204046.8|203896.8|204025.8|203875.8|204090.8|203940.8|204002|203852|767
1641799800000|2022-01-10 07:30:00|204028.6|203878.6|203999.8|203849.8|204037.9|203887.9|203952.1|203802.1|785
1641800100000|2022-01-10 07:35:00|204000.6|203850.6|203895.9|203745.9|204010.5|203860.5|203883.9|203733.9|670
1641800400000|2022-01-10 07:40:00|203893.8|203743.8|203913.7|203763.7|203920.5|203770.5|203888.1|203738.1|641
1641800700000|2022-01-10 07:45:00|203912.6|203762.6|203910.1|203760.1|203925.6|203775.6|203868.3|203718.3|632
1641801000000|2022-01-10 07:50:00|203919.5|203769.5|203976.7|203826.7|204001.5|203851.5|203911.9|203761.9|576
1641801300000|2022-01-10 07:55:00|203982.5|203832.5|204031.9|203881.9|204071.8|203921.8|203933.8|203783.8|720
1641801600000|2022-01-10 08:00:00|204032|203882|203992.4|203842.4|204056.4|203906.4|203971.8|203821.8|883
1641801900000|2022-01-10 08:05:00|203991.8|203841.8|204032.6|203882.6|204038|203888|203969.5|203819.5|812
1641802200000|2022-01-10 08:10:00|204034.1|203884.1|204093.7|203943.7|204116.7|203966.7|204009.1|203859.1|786
1641802500000|2022-01-10 08:15:00|204095.4|203945.4|204248.1|204098.1|204278.9|204128.9|204091|203941|861
1641802800000|2022-01-10 08:20:00|204249.2|204099.2|204283.1|204133.1|204358.3|204208.3|204230.5|204080.5|811
1641803100000|2022-01-10 08:25:00|204284.9|204134.9|204284.1|204134.1|204337.2|204187.2|204240.7|204090.7|814
1641803400000|2022-01-10 08:30:00|204287.9|204137.9|204405.5|204255.5|204412.7|204262.7|204285.7|204135.7|838
1641803700000|2022-01-10 08:35:00|204405.2|204255.2|204355.7|204205.7|204428.4|204278.4|204327.8|204177.8|842
1641804000000|2022-01-10 08:40:00|204355.6|204205.6|204243.8|204093.8|204357.1|204207.1|204224.5|204074.5|793
1641804300000|2022-01-10 08:45:00|204243.9|204093.9|204250.7|204100.7|204323.9|204173.9|204204.2|204090.4|760
1641804600000|2022-01-10 08:50:00|204252.1|204102.1|204275.6|204125.6|204373.6|204223.6|204211|204098|805
1641804900000|2022-01-10 08:55:00|204274.8|204124.8|204154.3|204004.3|204310.4|204160.4|204139.1|203989.1|923
1641805200000|2022-01-10 09:00:00|204152.4|204002.4|204132.6|203982.6|204152.4|204002.4|204072.3|203922.3|738
1641805500000|2022-01-10 09:05:00|204130.7|203980.7|204091.6|203941.6|204132.5|203982.5|203999.9|203869.3|700
1641805800000|2022-01-10 09:10:00|204091.4|203941.4|204066.9|203916.9|204104.7|203954.7|204061.5|203911.5|598
1641806100000|2022-01-10 09:15:00|204066.1|203916.1|204027.8|203877.8|204068.5|203918.5|203960.8|203859.3|588
1641806400000|2022-01-10 09:20:00|204027.6|203877.6|204058|203908|204078.8|203928.8|204021|203871|680
1641806700000|2022-01-10 09:25:00|204060.3|203910.3|203969.5|203819.5|204060.3|203910.3|203930.8|203780.8|693
1641807000000|2022-01-10 09:30:00|203969.1|203819.1|203993.8|203843.8|203998.7|203852.6|203899.7|203755.1|742
1641807300000|2022-01-10 09:35:00|203991.4|203841.4|203980.7|203830.7|203992.5|203842.5|203889.8|203740.4|647
1641807600000|2022-01-10 09:40:00|203981.4|203831.4|203930.3|203780.3|203994.6|203844.6|203928.5|203778.5|586
1641807900000|2022-01-10 09:45:00|203930.4|203780.4|204033.9|203883.9|204039.4|203889.4|203930.4|203780.4|581
1641808200000|2022-01-10 09:50:00|204033.4|203883.4|203945.4|203795.4|204037.7|203887.7|203907.2|203757.2|600
1641808500000|2022-01-10 09:55:00|203944.6|203794.6|203940.5|203790.5|203967.7|203817.7|203906.1|203756.1|643
1641808800000|2022-01-10 10:00:00|203939.6|203789.6|203912|203762|203953.2|203803.2|203889.4|203739.4|691
1641809100000|2022-01-10 10:05:00|203913.1|203763.1|203844.8|203694.8|203913.1|203763.1|203819.4|203669.4|626
1641809400000|2022-01-10 10:10:00|203843.4|203693.4|203704.2|203554.2|203846.2|203703.8|203694.4|203544.4|680
1641809700000|2022-01-10 10:15:00|203705.7|203555.7|203676.9|203526.9|203710.1|203560.1|203628|203478|566
1641810000000|2022-01-10 10:20:00|203674.8|203524.8|203655.4|203505.4|203679.1|203529.1|203624.1|203474.1|688
1641810300000|2022-01-10 10:25:00|203655.3|203505.3|203652.4|203502.4|203666.4|203516.4|203612.9|203462.9|653
1641810600000|2022-01-10 10:30:00|203651.5|203501.5|203724.9|203574.9|203731.7|203581.7|203587.9|203437.9|662
1641810900000|2022-01-10 10:35:00|203723.8|203573.8|203745.3|203595.3|203801.9|203651.9|203718.9|203568.9|656
1641811200000|2022-01-10 10:40:00|203745.7|203595.7|203747.2|203597.2|203814|203664|203740.2|203590.2|627
1641811500000|2022-01-10 10:45:00|203745.8|203595.8|203732.4|203582.4|203768|203618|203722|203572|692
1641811800000|2022-01-10 10:50:00|203730.7|203580.7|203696.5|203546.5|203731.4|203624.4|203666.6|203523.4|652
1641812100000|2022-01-10 10:55:00|203696.7|203546.7|203739.7|203589.7|203745.4|203595.4|203689|203539|601
1641812400000|2022-01-10 11:00:00|203737.1|203587.1|203783.7|203633.7|203800.2|203650.2|203712.7|203562.7|741
1641812700000|2022-01-10 11:05:00|203781|203631|203732.2|203582.2|203782.7|203632.7|203703.1|203553.1|612
1641813000000|2022-01-10 11:10:00|203728.2|203578.2|203714.4|203564.4|203737.2|203587.2|203670.2|203520.2|637
1641813300000|2022-01-10 11:15:00|203711.8|203561.8|203646.4|203496.4|203718.4|203568.4|203628.8|203478.8|615
1641813600000|2022-01-10 11:20:00|203645.3|203495.3|203636.5|203486.5|203660.4|203510.4|203621.9|203471.9|622
1641813900000|2022-01-10 11:25:00|203629.5|203479.5|203646.8|203496.8|203676.5|203526.5|203626.7|203476.7|682
1641814200000|2022-01-10 11:30:00|203653.4|203503.4|203673.7|203523.7|203697.7|203547.7|203642.3|203492.3|640
1641814500000|2022-01-10 11:35:00|203674.8|203524.8|203712.6|203562.6|203723.6|203573.6|203659.7|203509.7|657
1641814800000|2022-01-10 11:40:00|203712.5|203562.5|203632.3|203482.3|203712.9|203595.1|203603.1|203453.1|664
1641815100000|2022-01-10 11:45:00|203631.8|203481.8|203636.5|203486.5|203644.4|203494.4|203615.1|203465.1|650
1641815400000|2022-01-10 11:50:00|203636.1|203486.1|203683.9|203533.9|203702.2|203552.2|203624.5|203474.5|633
1641815700000|2022-01-10 11:55:00|203682.2|203532.2|203728.8|203578.8|203745.1|203595.1|203633.3|203483.3|668
1641816000000|2022-01-10 12:00:00|203726.8|203576.8|203656.5|203506.5|203730.4|203580.4|203632.5|203482.5|691
1641816300000|2022-01-10 12:05:00|203663.6|203513.6|203720.1|203570.1|203759.6|203644.4|203629.7|203479.7|574
1641816600000|2022-01-10 12:10:00|203719.8|203569.8|203709.7|203559.7|203790.1|203655.2|203705.2|203559.4|689
1641816900000|2022-01-10 12:15:00|203711.9|203561.9|203761.1|203611.1|203771.7|203661.2|203709.2|203560.9|642
1641817200000|2022-01-10 12:20:00|203761.6|203611.6|203794.8|203644.8|203797.8|203647.8|203701|203551|643
1641817500000|2022-01-10 12:25:00|203794.7|203644.7|203901.1|203751.1|203919.6|203769.6|203768|203618|708
1641817800000|2022-01-10 12:30:00|203900.7|203750.7|203949|203799|203995.1|203883.5|203808.3|203681.2|817
1641818100000|2022-01-10 12:35:00|203948.3|203798.3|203939.3|203789.3|204061.7|203911.7|203868.6|203754.5|799
1641818400000|2022-01-10 12:40:00|203939.8|203789.8|204030.2|203880.2|204053.2|203960.5|203886.8|203773.6|792
1641818700000|2022-01-10 12:45:00|204030.3|203880.3|203945.9|203795.9|204060.4|203952.3|203890|203784.1|727
1641819000000|2022-01-10 12:50:00|203944.4|203794.4|203930|203780|203960.9|203862.4|203821|203701.2|710
1641819300000|2022-01-10 12:55:00|203930.6|203780.6|203980.6|203830.6|204023.8|203920|203839.9|203740.1|757
1641819600000|2022-01-10 13:00:00|203976.2|203826.2|203831.9|203781.9|203976.2|203826.2|203745.6|203649.9|834
1641819900000|2022-01-10 13:05:00|203832.3|203782.3|203990.1|203840.1|203997.9|203895.5|203779.9|203672.9|794
1641820200000|2022-01-10 13:10:00|203990|203840|203773.2|203723.2|203991.8|203882.8|203769.2|203668.9|684
1641820500000|2022-01-10 13:15:00|203774.2|203724.2|203686.7|203636.7|203841.5|203758.3|203680.3|203587.1|774
1641820800000|2022-01-10 13:20:00|203696.1|203646.1|203713.3|203663.3|203782.7|203695|203659.9|203562|819
1641821100000|2022-01-10 13:25:00|203715.8|203665.8|203768|203718|203836.4|203735.5|203661.3|203581.3|764
1641821400000|2022-01-10 13:30:00|203766.8|203716.8|203938.6|203788.6|203941.3|203861.5|203749.2|203650.2|859
1641821700000|2022-01-10 13:35:00|203938.9|203788.9|203792.6|203742.6|203984.8|203890|203783.8|203679.2|774
1641822000000|2022-01-10 13:40:00|203792.9|203742.9|204061.7|203911.7|204063|203965|203772.8|203678|914
1641822300000|2022-01-10 13:45:00|204061.2|203911.2|203968.9|203818.9|204106|204007.1|203869.6|203767.1|805
1641822600000|2022-01-10 13:50:00|203969.5|203819.5|204275|204125|204295.6|204145.6|203853.5|203756.5|787
1641822900000|2022-01-10 13:55:00|204274.3|204124.3|204341.3|204191.3|204361.2|204245.4|204208.1|204112.7|877
1641823200000|2022-01-10 14:00:00|204345.6|204195.6|204622.7|204472.7|204651.3|204515|204323.7|204173.7|807
1641823500000|2022-01-10 14:05:00|204622.2|204472.2|204518|204368|204662.5|204513.1|204431|204330|791
1641823800000|2022-01-10 14:10:00|204519.3|204369.3|204682.2|204532.2|204698.6|204615.9|204476.8|204351.4|792
1641824100000|2022-01-10 14:15:00|204682.1|204532.1|204851|204701|204876.7|204726.7|204659.7|204532.1|951
1641824400000|2022-01-10 14:20:00|204851.9|204701.9|204679.1|204529.1|204858.5|204723|204618.6|204529.1|915
1641824700000|2022-01-10 14:25:00|204676.9|204526.9|204627.3|204477.3|204691.1|204582.3|204544.3|204428.5|813
1641825000000|2022-01-10 14:30:00|204626.9|204476.9|204702.1|204652.1|204789.3|204696.7|204560.7|204452.4|729
1641825300000|2022-01-10 14:35:00|204701.8|204651.8|204745.5|204695.5|204849.8|204767.2|204700.6|204642.4|817
1641825600000|2022-01-10 14:40:00|204747.1|204697.1|204711.3|204661.3|204836.5|204735.8|204606.2|204515.6|943
1641825900000|2022-01-10 14:45:00|204710.8|204660.8|204657.1|204607.1|204846|204759.7|204578.7|204483.4|934
1641826200000|2022-01-10 14:50:00|204654.4|204604.4|204552.2|204402.2|204662.8|204612.8|204447.7|204333.9|910
1641826500000|2022-01-10 14:55:00|204511.4|204461.4|204506.9|204356.9|204599.1|204506.2|204470.8|204339.9|948
1641826800000|2022-01-10 15:00:00|204500.3|204350.3|204881.3|204731.3|204894.3|204758.4|204477.3|204340.5|1030
1641827100000|2022-01-10 15:05:00|204883.4|204733.4|204756|204706|204883.4|204763.9|204657.8|204554.1|1031
1641827400000|2022-01-10 15:10:00|204767.6|204717.6|204923.9|204773.9|204924.8|204825.7|204762.8|204665.5|1034
1641827700000|2022-01-10 15:15:00|204922.8|204772.8|204784.1|204734.1|204963.6|204864.4|204758.6|204660.4|965
1641828000000|2022-01-10 15:20:00|204774.1|204724.1|204920|204770|204923.6|204819.9|204688.2|204589.1|971
1641828300000|2022-01-10 15:25:00|204921|204771|204860.4|204810.4|204986|204895.9|204792.3|204688.8|937
1641828600000|2022-01-10 15:30:00|204860.9|204810.9|204954.1|204804.1|204992.6|204892.2|204860.1|204756.2|862
1641828900000|2022-01-10 15:35:00|204962.2|204812.2|205077.6|204927.6|205127.9|205006.4|204891.3|204793.6|947
1641829200000|2022-01-10 15:40:00|205078|204928|205168.2|205118.2|205225.6|205124.6|205009.6|204902.2|941
1641829500000|2022-01-10 15:45:00|205170.1|205120.1|205294|205144|205306|205197.1|205064.7|204922.8|910
1641829800000|2022-01-10 15:50:00|205294.1|205144.1|204910.4|204760.4|205296|205182|204863.5|204757.7|997
1641830100000|2022-01-10 15:55:00|204907.7|204757.7|204853.8|204803.8|204907.7|204826.8|204716.2|204616.9|995
1641830400000|2022-01-10 16:00:00|204855.6|204805.6|204995|204845|205011.2|204908|204772.3|204677.8|971
1641830700000|2022-01-10 16:05:00|204995.6|204845.6|205032.6|204982.6|205119.7|205001.2|204934.3|204834.9|835
1641831000000|2022-01-10 16:10:00|205033.1|204983.1|204703.1|204653.1|205093.9|204990.9|204703.1|204586|840
1641831300000|2022-01-10 16:15:00|204750.5|204600.5|204601.4|204451.4|204756.9|204619.8|204540.4|204449.1|865
1641831600000|2022-01-10 16:20:00|204598.8|204448.8|204560.1|204410.1|204603|204505.5|204445|204353.9|858
1641831900000|2022-01-10 16:25:00|204559.2|204409.2|204673.9|204523.9|204687.6|204585.9|204469.1|204359.6|805
1641832200000|2022-01-10 16:30:00|204672.6|204522.6|204462|204412|204672.6|204553.9|204424.4|204315.9|948
1641832500000|2022-01-10 16:35:00|204458.2|204408.2|204523.3|204473.3|204580.8|204484.3|204389.5|204289.5|896
1641832800000|2022-01-10 16:40:00|204524.5|204474.5|204606.3|204556.3|204740.9|204637.5|204519.4|204433|816
1641833100000|2022-01-10 16:45:00|204607.7|204557.7|204548.6|204398.6|204687.3|204584|204487.1|204379.4|904
1641833400000|2022-01-10 16:50:00|204549|204399|204520.8|204470.8|204627.9|204531.6|204487.8|204381.4|844
1641833700000|2022-01-10 16:55:00|204520.9|204470.9|204607.4|204557.4|204678.7|204573.9|204451|204350.4|888
1641834000000|2022-01-10 17:00:00|204607.9|204557.9|204546.8|204496.8|204668.1|204568.7|204524.7|204427.7|726
1641834300000|2022-01-10 17:05:00|204546.2|204496.2|204487.7|204437.7|204585.8|204496.2|204434.1|204314|779
1641834600000|2022-01-10 17:10:00|204487.5|204437.5|204398|204248|204542.6|204441.9|204289.9|204173.4|814
1641834900000|2022-01-10 17:15:00|204399.4|204249.4|204360.6|204310.6|204406.5|204313.1|204267|204169.9|688
1641835200000|2022-01-10 17:20:00|204365|204315|204259.7|204209.7|204409.5|204315.8|204257.2|204156.5|786
1641835500000|2022-01-10 17:25:00|204259.2|204209.2|204222|204172|204318.7|204241.2|204222|204124.3|612
1641835800000|2022-01-10 17:30:00|204220.5|204170.5|204185|204035|204275.3|204178.2|204124.8|204031|774
1641836100000|2022-01-10 17:35:00|204184.3|204034.3|204123.6|204073.6|204197|204104.3|204117|204032.6|644
1641836400000|2022-01-10 17:40:00|204126.7|204076.7|204053.3|204003.3|204184.1|204095.7|204012.3|203942.2|790
1641836700000|2022-01-10 17:45:00|204057.3|204007.3|203981.4|203831.4|204163.6|204074.2|203913.4|203808.6|846
1641837000000|2022-01-10 17:50:00|203980.9|203830.9|203853|203703|203991.1|203879.7|203755|203605|802
1641837300000|2022-01-10 17:55:00|203855.6|203705.6|203899.2|203749.2|203937.9|203846.5|203823.5|203701.5|808
1641837600000|2022-01-10 18:00:00|203898.3|203748.3|203855.5|203805.5|203937.1|203837.9|203775.4|203665.7|802
1641837900000|2022-01-10 18:05:00|203854.3|203804.3|203973.7|203823.7|203976.5|203877.3|203827.6|203730.7|663
1641838200000|2022-01-10 18:10:00|203924.9|203874.9|204023|203873|204036.1|203934.1|203885.9|203791|695
1641838500000|2022-01-10 18:15:00|204022.8|203872.8|203879.2|203829.2|204034.3|203938.7|203857.8|203749.4|668
1641838800000|2022-01-10 18:20:00|203879|203829|203758.8|203708.8|203890.4|203829|203751.4|203652.3|774
1641839100000|2022-01-10 18:25:00|203758.6|203708.6|203825.6|203675.6|203842.2|203742|203716|203603.6|747
1641839400000|2022-01-10 18:30:00|203823.2|203673.2|204019.5|203869.5|204026.9|203881.5|203808|203658|753
1641839700000|2022-01-10 18:35:00|204020.4|203870.4|204011.5|203861.5|204099.2|203993|203946.8|203796.8|748
1641840000000|2022-01-10 18:40:00|204018.2|203868.2|203951.1|203901.1|204029.3|203907.9|203933.5|203818.9|655
1641840300000|2022-01-10 18:45:00|203950.3|203900.3|204034.1|203884.1|204112.9|203973.4|203950.3|203860.4|703
1641840600000|2022-01-10 18:50:00|204034.9|203884.9|203963|203813|204046.3|203896.3|203913.5|203798.5|713
1641840900000|2022-01-10 18:55:00|203968.8|203818.8|204007|203857|204022|203872|203896.6|203763.1|738
1641841200000|2022-01-10 19:00:00|203997|203847|203891.5|203741.5|204044|203894|203848.1|203698.1|850
1641841500000|2022-01-10 19:05:00|203891.6|203741.6|203940.2|203790.2|203940.2|203790.2|203845.7|203695.7|770
1641841800000|2022-01-10 19:10:00|203942|203792|204043.1|203893.1|204064.7|203914.7|203904.1|203791.8|805
1641842100000|2022-01-10 19:15:00|204046.8|203896.8|203926.3|203776.3|204048.2|203898.2|203898.3|203748.3|815
1641842400000|2022-01-10 19:20:00|203926.6|203776.6|203902.6|203752.6|203929.5|203779.5|203893.7|203743.7|752
1641842700000|2022-01-10 19:25:00|203901.9|203751.9|203913.5|203763.5|203943.8|203793.8|203884.9|203734.9|734
1641843000000|2022-01-10 19:30:00|203913.2|203763.2|203821.9|203671.9|203921.2|203771.2|203795.2|203669.1|738
1641843300000|2022-01-10 19:35:00|203821|203671|203955.3|203805.3|203967.1|203817.1|203795.2|203671|791
1641843600000|2022-01-10 19:40:00|203956.8|203806.8|203996.9|203846.9|204019.1|203894.3|203910.9|203780|833
1641843900000|2022-01-10 19:45:00|203997.1|203847.1|203959.4|203809.4|204007|203857|203937.8|203787.8|729
1641844200000|2022-01-10 19:50:00|203959.9|203809.9|204029.4|203879.4|204134.5|204033|203956.6|203806.6|813
1641844500000|2022-01-10 19:55:00|204029.2|203879.2|203947.6|203797.6|204031.5|203881.5|203915.6|203789.5|890
1641844800000|2022-01-10 20:00:00|203946.9|203796.9|204014.9|203864.9|204031.4|203881.4|203899.6|203749.6|833
1641845100000|2022-01-10 20:05:00|204015.5|203865.5|203936.3|203786.3|204040.7|203890.7|203908|203758|813
1641845400000|2022-01-10 20:10:00|203935.6|203785.6|204004.8|203854.8|204046.7|203896.7|203916.5|203766.5|825
1641845700000|2022-01-10 20:15:00|204004.6|203854.6|203926.9|203776.9|204013.4|203863.4|203874.2|203724.2|804
1641846000000|2022-01-10 20:20:00|203927.1|203777.1|203939.5|203789.5|203949.6|203799.6|203897.8|203747.8|800
1641846300000|2022-01-10 20:25:00|203937.2|203787.2|203900.7|203750.7|203949.7|203799.7|203891.4|203741.4|710
1641846600000|2022-01-10 20:30:00|203901|203751|203863.5|203713.5|203905.8|203782.4|203791.8|203704.8|757
1641846900000|2022-01-10 20:35:00|203862.9|203712.9|203825.2|203675.2|203864.8|203714.8|203805.8|203655.8|731
1641847200000|2022-01-10 20:40:00|203825.8|203675.8|203808.9|203658.9|203869.6|203719.6|203784.6|203634.6|779
1641847500000|2022-01-10 20:45:00|203809.3|203659.3|203847.7|203697.7|203865.4|203756.1|203789.6|203659.3|887
1641847800000|2022-01-10 20:50:00|203847.2|203697.2|203866|203716|203873.7|203771.5|203736.4|203656.5|736
1641848100000|2022-01-10 20:55:00|203868.8|203718.8|203774.6|203724.6|203868.8|203739.2|203756.1|203649.6|899
1641848400000|2022-01-10 21:00:00|203825|203675|203831|203681|203854|203704|203814.7|203664.7|656
1641848700000|2022-01-10 21:05:00|203828.8|203678.8|203810.4|203660.4|203867|203717|203808.8|203658.8|562
1641849000000|2022-01-10 21:10:00|203811.1|203661.1|203791.6|203641.6|203821.5|203671.5|203787.3|203637.3|614
1641849300000|2022-01-10 21:15:00|203792.7|203642.7|203772.3|203622.3|203812.5|203662.5|203769.3|203619.3|452
1641849600000|2022-01-10 21:20:00|203772.5|203622.5|203767.7|203617.7|203792.7|203642.7|203754.7|203604.7|484
1641849900000|2022-01-10 21:25:00|203767.6|203617.6|203723.9|203573.9|203772.8|203622.8|203709.4|203559.4|401
1641850200000|2022-01-10 21:30:00|203722.6|203572.6|203724|203574|203737.9|203587.9|203697.8|203547.8|399
1641850500000|2022-01-10 21:35:00|203725|203575|203720.1|203570.1|203734.7|203620.1|203670.1|203565.9|301
1641850800000|2022-01-10 21:40:00|203719.4|203569.4|203724.6|203574.6|203729.3|203607|203642.4|203534|347
1641851100000|2022-01-10 21:45:00|203712.7|203562.7|203710.2|203560.2|203745.9|203595.9|203693.3|203543.3|371
1641851400000|2022-01-10 21:50:00|203710|203560|203688.3|203538.3|203723.1|203588.9|203638.9|203531.5|285
1641851700000|2022-01-10 21:55:00|203688.8|203538.8|203780.8|203630.8|203783|203633|203648.3|203498.3|350
1641852000000|2022-01-10 22:00:00|203852.1|203592.7|203893.9|203596.9|203905.5|203649.8|203798.4|203565.6|79
1641852300000|2022-01-10 22:05:00|203892.6|203595.6|203881|203584|203900.7|203608.2|203877.6|203580.6|115
1641852600000|2022-01-10 22:10:00|203913.3|203616.3|203873.3|203576.3|203938.6|203641.6|203835|203538|213
1641852900000|2022-01-10 22:15:00|203873.8|203576.8|203961.3|203664.3|203961.7|203664.7|203843.7|203546.7|262
1641853200000|2022-01-10 22:20:00|203961.6|203664.6|203901.5|203604.5|203961.6|203664.6|203861|203564|260
1641853500000|2022-01-10 22:25:00|203872.5|203612|203896|203599|203923|203626|203851.6|203554.6|137
1641853800000|2022-01-10 22:30:00|203897.5|203600.5|203903.4|203606.4|203905.5|203608.5|203867.6|203570.6|347
1641854100000|2022-01-10 22:35:00|203903.3|203606.3|203889.2|203592.2|203904.6|203610.1|203873.4|203576.4|274
1641854400000|2022-01-10 22:40:00|203890.3|203593.3|203878.9|203581.9|203902.6|203605.6|203874.9|203577.9|248
1641854700000|2022-01-10 22:45:00|203872.8|203575.8|203880.9|203583.9|203900.1|203613.9|203849.4|203552.4|132
1641855000000|2022-01-10 22:50:00|203873.1|203576.1|203860.5|203563.5|203905.1|203608.1|203843.1|203546.1|114
1641855300000|2022-01-10 22:55:00|203867.4|203570.4|203914.8|203636.8|203930.7|203647.7|203835.7|203538.7|302
1641855600000|2022-01-10 23:00:00|203912.2|203639.5|203765.6|203615.6|203921.7|203699.2|203762.5|203571.5|600
1641855900000|2022-01-10 23:05:00|203759.8|203609.8|203791.7|203641.7|203814|203664|203759.8|203609.8|462
1641856200000|2022-01-10 23:10:00|203791.5|203641.5|203801.6|203651.6|203850|203653.4|203766.2|203558|408
1641856500000|2022-01-10 23:15:00|203801.4|203651.4|203800.4|203650.4|203806.2|203656.2|203777.2|203627.2|365
1641856800000|2022-01-10 23:20:00|203800.5|203650.5|203792.5|203642.5|203809.9|203659.9|203784.3|203634.3|411
1641857100000|2022-01-10 23:25:00|203792.4|203642.4|203822.6|203672.6|203853.6|203703.6|203788.9|203638.9|428
1641857400000|2022-01-10 23:30:00|203823.9|203673.9|203882|203732|203913.7|203763.7|203816|203666|411
1641857700000|2022-01-10 23:35:00|203882.3|203732.3|203841.5|203691.5|203882.3|203732.3|203813.7|203663.7|513
1641858000000|2022-01-10 23:40:00|203841.9|203691.9|203812.7|203662.7|203849|203699|203804.7|203654.7|481
1641858300000|2022-01-10 23:45:00|203814|203664|203785.4|203635.4|203827.9|203677.9|203771.7|203621.7|540
1641858600000|2022-01-10 23:50:00|203785.3|203635.3|203756.9|203606.9|203793.9|203643.9|203749.4|203599.4|487
1641858900000|2022-01-10 23:55:00|203757.9|203607.9|203802.1|203652.1|203810.4|203660.4|203749.4|203599.4|442
1641859200000|2022-01-11 00:00:00|203803.4|203653.4|203790.9|203640.9|203808|203658|203785.5|203635.5|525
1641859500000|2022-01-11 00:05:00|203788.2|203638.2|203786.6|203636.6|203810.4|203660.4|203776.8|203626.8|485
1641859800000|2022-01-11 00:10:00|203786.7|203636.7|203738.4|203588.4|203788.7|203638.7|203712.2|203562.2|416
1641860100000|2022-01-11 00:15:00|203739|203589|203783.7|203633.7|203805.8|203655.8|203738.7|203588.7|801
1641860400000|2022-01-11 00:20:00|203784.1|203634.1|203807.8|203657.8|203813.8|203663.8|203767.3|203617.3|638
1641860700000|2022-01-11 00:25:00|203807.6|203657.6|203799.1|203649.1|203807.6|203657.6|203771.5|203621.5|513
1641861000000|2022-01-11 00:30:00|203800.6|203650.6|203793.9|203643.9|203822.5|203672.5|203775.2|203625.2|533
1641861300000|2022-01-11 00:35:00|203794.2|203644.2|203758.1|203608.1|203801.6|203651.6|203748.8|203598.8|580
1641861600000|2022-01-11 00:40:00|203760.5|203610.5|203733.3|203583.3|203779.6|203629.6|203710.4|203560.4|736
1641861900000|2022-01-11 00:45:00|203734.1|203584.1|203748|203598|203748|203598|203713.9|203563.9|577
1641862200000|2022-01-11 00:50:00|203744.7|203594.7|203738.6|203588.6|203748.2|203598.2|203718.4|203568.4|514
1641862500000|2022-01-11 00:55:00|203738.8|203588.8|203750|203600|203750.5|203600.5|203708.6|203558.6|542
1641862800000|2022-01-11 01:00:00|203753.2|203603.2|203747.4|203597.4|203761.8|203611.8|203733.3|203583.3|400
1641863100000|2022-01-11 01:05:00|203748.1|203598.1|203751.7|203601.7|203759.3|203609.3|203733.8|203583.8|462
1641863400000|2022-01-11 01:10:00|203752.1|203602.1|203776.3|203626.3|203800.5|203650.5|203750.3|203600.3|657
1641863700000|2022-01-11 01:15:00|203776.1|203626.1|203788.6|203638.6|203837.2|203687.2|203776|203626|747
1641864000000|2022-01-11 01:20:00|203788.7|203638.7|203824.1|203674.1|203833|203683|203788.5|203638.5|580
1641864300000|2022-01-11 01:25:00|203824.4|203674.4|203741.4|203591.4|203824.4|203674.4|203726|203576|472
1641864600000|2022-01-11 01:30:00|203741.7|203591.7|203745.1|203595.1|203748.8|203598.8|203704.8|203554.8|493
1641864900000|2022-01-11 01:35:00|203745.7|203595.7|203710.4|203560.4|203746.9|203596.9|203705.3|203555.3|420
1641865200000|2022-01-11 01:40:00|203710.5|203560.5|203749.2|203599.2|203754.6|203604.6|203708.8|203558.8|505
1641865500000|2022-01-11 01:45:00|203751.9|203601.9|203878.2|203728.2|203879.3|203729.3|203742.9|203592.9|501
1641865800000|2022-01-11 01:50:00|203878.1|203728.1|203920.7|203770.7|203922.7|203772.7|203873.2|203723.2|492
1641866100000|2022-01-11 01:55:00|203920.5|203770.5|203914.1|203764.1|203927|203777|203871|203721|659
1641866400000|2022-01-11 02:00:00|203914.6|203764.6|203949.4|203799.4|203953.3|203803.3|203905.9|203755.9|494
1641866700000|2022-01-11 02:05:00|203949.6|203799.6|203952.1|203802.1|204024.8|203874.8|203936.1|203786.1|633
1641867000000|2022-01-11 02:10:00|203953.4|203803.4|203852.9|203702.9|204001|203851|203837|203687|578
1641867300000|2022-01-11 02:15:00|203852.4|203702.4|203826.6|203676.6|203854.6|203704.6|203800.7|203650.7|471
1641867600000|2022-01-11 02:20:00|203826.4|203676.4|203806.2|203656.2|203846.5|203696.5|203800.5|203650.5|662
1641867900000|2022-01-11 02:25:00|203806.8|203656.8|203854.6|203704.6|203878.4|203728.4|203788.2|203638.2|853
1641868200000|2022-01-11 02:30:00|203853.3|203703.3|203894.2|203744.2|203925.9|203775.9|203837.2|203687.2|746
1641868500000|2022-01-11 02:35:00|203893.6|203743.6|203893.2|203743.2|203910.1|203760.1|203885.3|203735.3|347
1641868800000|2022-01-11 02:40:00|203897.2|203747.2|203911|203761|203940.6|203790.6|203895.5|203745.5|443
1641869100000|2022-01-11 02:45:00|203910.7|203760.7|203904.8|203754.8|203923.5|203773.5|203878.6|203728.6|469
1641869400000|2022-01-11 02:50:00|203904.7|203754.7|203904.4|203754.4|203939.2|203789.2|203893.1|203743.1|509
1641869700000|2022-01-11 02:55:00|203905|203755|203885.4|203735.4|203910.5|203760.5|203880.5|203730.5|337
1641870000000|2022-01-11 03:00:00|203886.7|203736.7|203885.2|203735.2|203896|203746|203880.3|203730.3|270
1641870300000|2022-01-11 03:05:00|203886.6|203736.6|203894.8|203744.8|203916.4|203766.4|203840.9|203690.9|379
1641870600000|2022-01-11 03:10:00|203894.2|203744.2|203927.9|203777.9|203950.1|203800.1|203877.4|203727.4|434
1641870900000|2022-01-11 03:15:00|203927|203777|203916.6|203766.6|203941.4|203791.4|203897.9|203747.9|342
1641871200000|2022-01-11 03:20:00|203917|203767|203897.3|203747.3|203926.8|203804.4|203848.5|203734.6|335
1641871500000|2022-01-11 03:25:00|203897.5|203747.5|203838.8|203688.8|203897.5|203747.5|203829.3|203679.3|457
1641871800000|2022-01-11 03:30:00|203839.8|203689.8|203845.2|203695.2|203852.5|203702.5|203833.1|203683.1|401
1641872100000|2022-01-11 03:35:00|203844.5|203694.5|203852.8|203702.8|203860.7|203710.7|203844.5|203694.5|355
1641872400000|2022-01-11 03:40:00|203854.3|203704.3|203847.5|203697.5|203856.2|203706.2|203838|203688|392
1641872700000|2022-01-11 03:45:00|203850.1|203700.1|203855.7|203705.7|203860.8|203710.8|203847|203697|459
1641873000000|2022-01-11 03:50:00|203852.9|203702.9|203894.1|203744.1|203903.9|203753.9|203850|203700|505
1641873300000|2022-01-11 03:55:00|203898.2|203748.2|203894.5|203744.5|203905.4|203755.4|203882.1|203732.1|419
1641873600000|2022-01-11 04:00:00|203895.5|203745.5|203908.1|203758.1|203909.6|203759.6|203891.1|203741.1|477
1641873900000|2022-01-11 04:05:00|203908.9|203758.9|203977.5|203827.5|203990.6|203840.6|203899.1|203749.1|425
1641874200000|2022-01-11 04:10:00|203976.9|203826.9|203984.9|203834.9|203991.8|203841.8|203973.1|203823.1|489
1641874500000|2022-01-11 04:15:00|203985.3|203835.3|203971.3|203821.3|203993.8|203843.8|203961.3|203811.3|530
1641874800000|2022-01-11 04:20:00|203970.7|203820.7|203970.3|203820.3|203985.5|203835.5|203965.6|203815.6|543
1641875100000|2022-01-11 04:25:00|203970.7|203820.7|203956.5|203806.5|203974.4|203824.4|203938.6|203788.6|499
1641875400000|2022-01-11 04:30:00|203957.2|203807.2|203948.4|203798.4|203963|203813|203926.8|203776.8|514
1641875700000|2022-01-11 04:35:00|203947.2|203797.2|203957.3|203807.3|203976.4|203826.4|203941.1|203791.1|427
1641876000000|2022-01-11 04:40:00|203956.4|203806.4|203929.5|203779.5|203960.8|203810.8|203920.7|203770.7|318
1641876300000|2022-01-11 04:45:00|203929|203779|203967.6|203817.6|203974.6|203824.6|203929|203779|346
1641876600000|2022-01-11 04:50:00|203967.9|203817.9|203967.3|203817.3|203968.4|203818.4|203961.1|203811.1|233
1641876900000|2022-01-11 04:55:00|203967.1|203817.1|203964.1|203814.1|203971.8|203821.8|203959.8|203809.8|410
1641877200000|2022-01-11 05:00:00|203963.7|203813.7|203931|203781|203974.6|203824.6|203930.2|203780.2|493
1641877500000|2022-01-11 05:05:00|203932.3|203782.3|203956.4|203806.4|203958.7|203808.7|203925.2|203775.2|645
1641877800000|2022-01-11 05:10:00|203957.2|203807.2|203971|203821|203975.2|203825.2|203946.1|203796.1|540
1641878100000|2022-01-11 05:15:00|203969.7|203819.7|203949.3|203799.3|203980.7|203830.7|203946.9|203796.9|427
1641878400000|2022-01-11 05:20:00|203948.9|203798.9|203962.1|203812.1|203973.1|203823.1|203946.7|203796.7|401
1641878700000|2022-01-11 05:25:00|203961.7|203811.7|203967.8|203817.8|203973.8|203823.8|203952.6|203802.6|397
1641879000000|2022-01-11 05:30:00|203968.6|203818.6|203958.7|203808.7|203968.6|203818.6|203951.3|203801.3|407
1641879300000|2022-01-11 05:35:00|203961|203811|203961.8|203811.8|203967.2|203817.2|203941.3|203791.3|570
1641879600000|2022-01-11 05:40:00|203961.5|203811.5|203930.9|203780.9|203967.1|203817.1|203921.3|203771.3|482
1641879900000|2022-01-11 05:45:00|203930.7|203780.7|203926.9|203776.9|203943.7|203793.7|203921|203771|425
1641880200000|2022-01-11 05:50:00|203927.5|203777.5|203981.1|203831.1|203981.4|203831.4|203917.6|203767.6|366
1641880500000|2022-01-11 05:55:00|203981.7|203831.7|203967.7|203817.7|203982.1|203832.1|203952.4|203802.4|578
1641880800000|2022-01-11 06:00:00|203966.1|203816.1|203946.7|203796.7|203969.9|203819.9|203929.2|203779.2|497
1641881100000|2022-01-11 06:05:00|203945.2|203795.2|203969.1|203819.1|203981.5|203831.5|203943.6|203793.6|633
1641881400000|2022-01-11 06:10:00|203968.9|203818.9|203967.8|203817.8|203971.1|203821.1|203944.8|203794.8|599
1641881700000|2022-01-11 06:15:00|203967.9|203817.9|203981.9|203831.9|203987.9|203837.9|203962.6|203812.6|555
1641882000000|2022-01-11 06:20:00|203981.5|203831.5|203984|203834|203987.8|203837.8|203969.4|203819.4|650
1641882300000|2022-01-11 06:25:00|203985.3|203835.3|203994.2|203844.2|204000.3|203850.3|203950|203800|662
1641882600000|2022-01-11 06:30:00|203992.5|203842.5|203958.6|203808.6|203996.7|203846.7|203950.6|203800.6|583
1641882900000|2022-01-11 06:35:00|203959.1|203809.1|204048.9|203898.9|204048.9|203898.9|203956.8|203806.8|581
1641883200000|2022-01-11 06:40:00|204047.5|203897.5|204101.1|203951.1|204108.4|203958.4|204032.7|203882.7|471
1641883500000|2022-01-11 06:45:00|204100.5|203950.5|204126.3|203976.3|204149.9|203999.9|204097.9|203947.9|415
1641883800000|2022-01-11 06:50:00|204121.8|203971.8|204135.5|203985.5|204174.2|204024.2|204112|203962|497
1641884100000|2022-01-11 06:55:00|204135.6|203985.6|204090.4|203940.4|204139.9|203989.9|204086.8|203936.8|478
1641884400000|2022-01-11 07:00:00|204085.1|203935.1|204167.1|204017.1|204204.9|204054.9|204030.8|203880.8|757
1641884700000|2022-01-11 07:05:00|204166|204016|204094.7|203944.7|204172.3|204022.3|204089|203939|570
1641885000000|2022-01-11 07:10:00|204095.1|203945.1|204049.6|203899.6|204100.3|203950.3|204034|203884|541
1641885300000|2022-01-11 07:15:00|204049.4|203899.4|203922.3|203772.3|204050.1|203900.1|203913.6|203763.6|520
1641885600000|2022-01-11 07:20:00|203922.2|203772.2|203988.8|203838.8|204018.6|203868.6|203913.7|203763.7|560
1641885900000|2022-01-11 07:25:00|203989.1|203839.1|203893.9|203743.9|203993.2|203843.2|203868|203718|547
1641886200000|2022-01-11 07:30:00|203893.7|203743.7|203804.1|203654.1|203926.4|203776.4|203792.9|203642.9|608
1641886500000|2022-01-11 07:35:00|203799.8|203649.8|203757.5|203607.5|203802.5|203652.5|203733.7|203583.7|679
1641886800000|2022-01-11 07:40:00|203755.8|203605.8|203739.4|203589.4|203760.4|203610.4|203725.9|203575.9|614
1641887100000|2022-01-11 07:45:00|203739.2|203589.2|203714|203564|203746.7|203596.7|203699.4|203549.4|484
1641887400000|2022-01-11 07:50:00|203714.2|203564.2|203793.6|203643.6|203826.3|203676.3|203711.1|203561.1|585
1641887700000|2022-01-11 07:55:00|203794.1|203644.1|203783.9|203633.9|203822.8|203672.8|203780.7|203630.7|673
1641888000000|2022-01-11 08:00:00|203787.3|203637.3|203779.8|203629.8|203833.2|203683.2|203776.8|203626.8|813
1641888300000|2022-01-11 08:05:00|203778.8|203628.8|203787|203637|203811|203661|203708.4|203558.4|911
1641888600000|2022-01-11 08:10:00|203786.2|203636.2|203787.9|203637.9|203869.8|203719.8|203781.4|203631.4|764
1641888900000|2022-01-11 08:15:00|203788.1|203638.1|203752.6|203602.6|203796.3|203646.3|203732.6|203582.6|741
1641889200000|2022-01-11 08:20:00|203753.3|203603.3|203682.1|203532.1|203756.5|203606.5|203662.2|203512.2|666
1641889500000|2022-01-11 08:25:00|203681.3|203531.3|203767.2|203617.2|203778.2|203628.2|203681.2|203531.2|820
1641889800000|2022-01-11 08:30:00|203767.3|203617.3|203850.1|203700.1|203852|203702|203737.4|203587.4|918
1641890100000|2022-01-11 08:35:00|203850.7|203700.7|203876.2|203726.2|203877.6|203727.6|203814.9|203664.9|834
1641890400000|2022-01-11 08:40:00|203876|203726|203781.5|203631.5|203876.7|203726.7|203774.4|203624.4|824
1641890700000|2022-01-11 08:45:00|203775.1|203625.1|203777.3|203627.3|203800.6|203650.6|203740.3|203590.3|618
1641891000000|2022-01-11 08:50:00|203778.3|203628.3|203824.5|203674.5|203860.8|203710.8|203775.3|203625.3|700
1641891300000|2022-01-11 08:55:00|203825|203675|203796.5|203646.5|203836.4|203686.4|203772.2|203622.2|569
1641891600000|2022-01-11 09:00:00|203792.6|203642.6|203791.6|203641.6|203815.2|203665.2|203757.3|203607.3|818
1641891900000|2022-01-11 09:05:00|203788.6|203638.6|203783.6|203633.6|203815.7|203665.7|203763.1|203613.1|783
1641892200000|2022-01-11 09:10:00|203783.1|203633.1|203763.8|203613.8|203819.4|203669.4|203754.2|203604.2|780
1641892500000|2022-01-11 09:15:00|203765.4|203615.4|203698.9|203548.9|203807.3|203657.3|203691|203541|745
1641892800000|2022-01-11 09:20:00|203699.3|203549.3|203767.4|203617.4|203785|203635|203695.6|203545.6|602
1641893100000|2022-01-11 09:25:00|203767.1|203617.1|203751.4|203601.4|203837.3|203687.3|203750.3|203600.3|765
1641893400000|2022-01-11 09:30:00|203752.3|203602.3|203698.4|203548.4|203780.1|203630.1|203698.4|203548.4|755
1641893700000|2022-01-11 09:35:00|203699|203549|203727.5|203577.5|203777.5|203627.5|203691.5|203541.5|678
1641894000000|2022-01-11 09:40:00|203728.1|203578.1|203693.7|203543.7|203753.8|203603.8|203670.5|203520.5|669
1641894300000|2022-01-11 09:45:00|203694.3|203544.3|203698.1|203548.1|203740.4|203590.4|203667.6|203517.6|791
1641894600000|2022-01-11 09:50:00|203696.1|203546.1|203733.8|203583.8|203750.5|203600.5|203687.3|203537.3|651
1641894900000|2022-01-11 09:55:00|203735.3|203585.3|203700.6|203550.6|203744.1|203594.1|203683.1|203533.1|721
1641895200000|2022-01-11 10:00:00|203703.2|203553.2|203731.6|203581.6|203797.4|203647.4|203695.1|203545.1|786
1641895500000|2022-01-11 10:05:00|203727.8|203577.8|203689.6|203539.6|203748|203598|203686.8|203536.8|730
1641895800000|2022-01-11 10:10:00|203689|203539|203761.2|203611.2|203761.2|203611.2|203664.5|203514.5|539
1641896100000|2022-01-11 10:15:00|203759.8|203609.8|203747.8|203597.8|203788.9|203638.9|203742.7|203592.7|627
1641896400000|2022-01-11 10:20:00|203741.3|203591.3|203862.8|203712.8|203866.8|203716.8|203741.3|203591.3|787
1641896700000|2022-01-11 10:25:00|203862.6|203712.6|203873.3|203723.3|203877.6|203727.6|203834|203684|818
1641897000000|2022-01-11 10:30:00|203873.2|203723.2|203863.4|203713.4|203877.1|203727.1|203849.5|203699.5|856
1641897300000|2022-01-11 10:35:00|203863.7|203713.7|203791.1|203641.1|203864.4|203714.4|203782.4|203632.4|686
1641897600000|2022-01-11 10:40:00|203818.6|203668.6|203792|203642|203834.8|203684.8|203779.9|203629.9|668
1641897900000|2022-01-11 10:45:00|203791.3|203641.3|203753.7|203603.7|203794.8|203644.8|203740.3|203590.3|648
1641898200000|2022-01-11 10:50:00|203753.8|203603.8|203779.3|203629.3|203812.4|203662.4|203741.3|203591.3|619
1641898500000|2022-01-11 10:55:00|203779.4|203629.4|203829.6|203679.6|203846|203696|203773.4|203623.4|747
1641898800000|2022-01-11 11:00:00|203828.9|203678.9|203886.8|203736.8|203894.1|203748.8|203798.8|203672.9|746
1641899100000|2022-01-11 11:05:00|203887.3|203737.3|203920.5|203770.5|203943.5|203793.5|203868.5|203718.5|585
1641899400000|2022-01-11 11:10:00|203919.2|203769.2|203876.5|203726.5|203920.1|203770.1|203871.5|203721.5|665
1641899700000|2022-01-11 11:15:00|203875.2|203725.2|203772.3|203622.3|203883.4|203733.4|203743.4|203593.4|670
1641900000000|2022-01-11 11:20:00|203777|203627|203774.7|203624.7|203786.6|203636.6|203739.3|203589.3|643
1641900300000|2022-01-11 11:25:00|203774.2|203624.2|203746.1|203596.1|203797.1|203647.1|203719.8|203569.8|584
1641900600000|2022-01-11 11:30:00|203746.4|203596.4|203823.4|203673.4|203836.1|203686.1|203703.8|203553.8|558
1641900900000|2022-01-11 11:35:00|203823.5|203673.5|203777.9|203627.9|203827.8|203677.8|203755.9|203605.9|447
1641901200000|2022-01-11 11:40:00|203778.4|203628.4|203779.1|203629.1|203797.5|203647.5|203767|203617|470
1641901500000|2022-01-11 11:45:00|203777.7|203627.7|203730.8|203580.8|203796.1|203646.1|203729|203579|491
1641901800000|2022-01-11 11:50:00|203732|203582|203705.3|203555.3|203740.3|203590.3|203693.9|203543.9|556
1641902100000|2022-01-11 11:55:00|203708|203558|203702.9|203552.9|203723|203573|203670.6|203520.6|598
1641902400000|2022-01-11 12:00:00|203707.4|203557.4|203722.3|203572.3|203743.2|203593.2|203688.1|203538.1|777
1641902700000|2022-01-11 12:05:00|203726.6|203576.6|203748.6|203598.6|203755.4|203605.4|203653.6|203503.6|772
1641903000000|2022-01-11 12:10:00|203749.7|203599.7|203775.7|203625.7|203792.1|203691.4|203725.9|203598.4|675
1641903300000|2022-01-11 12:15:00|203775.6|203625.6|203806.5|203656.5|203883.7|203745|203735.8|203624.1|804
1641903600000|2022-01-11 12:20:00|203817.3|203667.3|203941.6|203791.6|203943.5|203793.5|203796.8|203647.4|883
1641903900000|2022-01-11 12:25:00|203942.2|203792.2|203936.6|203786.6|203953.2|203840|203890|203776.8|666
1641904200000|2022-01-11 12:30:00|203932.3|203782.3|203882.7|203832.7|203940.7|203846.3|203857|203758.5|645
1641904500000|2022-01-11 12:35:00|203883.1|203833.1|203903.1|203753.1|203915.8|203833.1|203843.9|203744.4|597
1641904800000|2022-01-11 12:40:00|203903.2|203753.2|203936.5|203786.5|203936.5|203840.5|203793.9|203682.5|622
1641905100000|2022-01-11 12:45:00|203937.1|203787.1|204108.6|203958.6|204109.7|204008.4|203885.6|203786.9|533
1641905400000|2022-01-11 12:50:00|204101.6|203951.6|203975.7|203925.7|204107.4|204011.8|203912.2|203812.7|685
1641905700000|2022-01-11 12:55:00|203973.2|203923.2|204033.3|203983.3|204120.5|204022.1|203954.5|203864.5|687
1641906000000|2022-01-11 13:00:00|204033.5|203983.5|203941.6|203891.6|204096.9|203983.5|203933.7|203832.8|639
1641906300000|2022-01-11 13:05:00|203941.8|203891.8|203946.9|203896.9|204041.4|203941.8|203927.9|203823.8|716
1641906600000|2022-01-11 13:10:00|203946.8|203896.8|203760.4|203710.4|203993|203902.1|203758.8|203676.1|784
1641906900000|2022-01-11 13:15:00|203761|203711|203684.9|203634.9|203813.2|203718.4|203660.9|203562|651
1641907200000|2022-01-11 13:20:00|203675.5|203625.5|203872.2|203722.2|203922.7|203820.2|203675.5|203575.2|831
1641907500000|2022-01-11 13:25:00|203873.8|203723.8|203929.6|203879.6|203996.4|203903.8|203810.1|203716|761
1641907800000|2022-01-11 13:30:00|203929.2|203879.2|203778.6|203728.6|203964.8|203884.6|203743.6|203634.5|624
1641908100000|2022-01-11 13:35:00|203779.9|203729.9|204046.3|203896.3|204097.3|203992.8|203748.1|203698.1|776
1641908400000|2022-01-11 13:40:00|204045|203895|204065|204015|204127.2|204025.6|203958.8|203865.6|834
1641908700000|2022-01-11 13:45:00|204066.2|204016.2|204119.7|204069.7|204182.8|204107.3|204014.1|203919.7|722
1641909000000|2022-01-11 13:50:00|204119.4|204069.4|204047.2|203997.2|204174.2|204102|204026.8|203932|803
1641909300000|2022-01-11 13:55:00|204047.9|203997.9|204165.9|204115.9|204218.6|204120.9|203985.6|203886.2|822
1641909600000|2022-01-11 14:00:00|204166|204116|204117|204067|204234.3|204131.6|204113.1|204001.6|864
1641909900000|2022-01-11 14:05:00|204118.5|204068.5|204005|203955|204183.4|204084.1|203967.2|203870|861
1641910200000|2022-01-11 14:10:00|204004.1|203954.1|204010.7|203960.7|204155.3|204061.8|203973.1|203873.3|841
1641910500000|2022-01-11 14:15:00|204010.3|203960.3|204138.9|204088.9|204163.2|204088.9|204009.4|203911|774
1641910800000|2022-01-11 14:20:00|204138.4|204088.4|203973|203923|204202.2|204111.6|203940.4|203851.4|726
1641911100000|2022-01-11 14:25:00|203972.8|203922.8|203888.1|203838.1|204045.4|203945.9|203878.3|203787.1|752
1641911400000|2022-01-11 14:30:00|203887.5|203837.5|204024.3|203974.3|204116.8|204019.6|203860.6|203793.7|1018
1641911700000|2022-01-11 14:35:00|204071.8|203921.8|204163.8|204113.8|204242.4|204149|203974.1|203868.3|999
1641912000000|2022-01-11 14:40:00|204165.4|204115.4|204473.1|204323.1|204567.6|204466.8|204165.4|204092.7|1050
1641912300000|2022-01-11 14:45:00|204477.7|204327.7|204449.2|204399.2|204599.9|204527.1|204402.2|204282.5|984
1641912600000|2022-01-11 14:50:00|204449.1|204399.1|204449.1|204299.1|204550.5|204462.5|204348.3|204254.4|927
1641912900000|2022-01-11 14:55:00|204446.8|204296.8|204289.6|204239.6|204488.3|204396.1|204260.3|204160.7|937
1641913200000|2022-01-11 15:00:00|204290|204240|204142.8|204092.8|204385.3|204284.5|204138.4|204088.4|939
1641913500000|2022-01-11 15:05:00|204142.6|204092.6|203951.3|203801.3|204142.6|204092.6|203882.9|203776|964
1641913800000|2022-01-11 15:10:00|203965|203815|204156.6|204006.6|204178.5|204082|203882.8|203781.2|898
1641914100000|2022-01-11 15:15:00|204154.8|204004.8|204129.2|203979.2|204196.4|204096.3|203988.9|203896.6|922
1641914400000|2022-01-11 15:20:00|204130.1|203980.1|203965.3|203815.3|204182.8|204032.8|203917.4|203788.8|848
1641914700000|2022-01-11 15:25:00|203962.2|203812.2|203920.3|203770.3|203963|203813|203775.1|203691.6|906
1641915000000|2022-01-11 15:30:00|203919.4|203769.4|203909|203859|203957.8|203862|203771.7|203672|989
1641915300000|2022-01-11 15:35:00|203897.8|203847.8|204060.1|204010.1|204074.8|204016.8|203878.3|203778|1026
1641915600000|2022-01-11 15:40:00|204059.5|204009.5|204180.9|204130.9|204309|204189.9|203963.6|203862.7|885
1641915900000|2022-01-11 15:45:00|204182.9|204132.9|204103.7|204053.7|204234.7|204134|203957.9|203864.2|951
1641916200000|2022-01-11 15:50:00|204103.8|204053.8|203937.2|203787.2|204159.5|204089.9|203890.4|203785.1|944
1641916500000|2022-01-11 15:55:00|203938.4|203788.4|203832.7|203682.7|203938.4|203834.3|203721.9|203632.9|919
1641916800000|2022-01-11 16:00:00|203769.4|203719.4|203820.8|203770.8|203880|203776.9|203735.9|203638.7|950
1641917100000|2022-01-11 16:05:00|203875.9|203725.9|203689.7|203639.7|203884|203783.9|203657.7|203567.4|914
1641917400000|2022-01-11 16:10:00|203686.3|203636.3|203615.9|203465.9|203731|203639.6|203462.7|203399.2|977
1641917700000|2022-01-11 16:15:00|203615.5|203465.5|203496.9|203446.9|203618.4|203548.9|203435.6|203345.4|906
1641918000000|2022-01-11 16:20:00|203497.7|203447.7|203649.4|203599.4|203726.8|203627.5|203492.6|203430.3|878
1641918300000|2022-01-11 16:25:00|203649.5|203599.5|203784.2|203634.2|203793.8|203644.3|203633.9|203532.4|836
1641918600000|2022-01-11 16:30:00|203780.4|203630.4|203859.9|203709.9|203898.8|203748.8|203716.6|203615.4|866
1641918900000|2022-01-11 16:35:00|203854.9|203704.9|203733.7|203583.7|203901.1|203755.4|203711.6|203561.6|759
1641919200000|2022-01-11 16:40:00|203731.4|203581.4|203726.6|203576.6|203732.5|203622.1|203630.2|203501.8|748
1641919500000|2022-01-11 16:45:00|203726.4|203576.4|203663.7|203613.7|203758.6|203657|203652.3|203552.5|794
1641919800000|2022-01-11 16:50:00|203662.3|203612.3|203626.2|203476.2|203711.6|203612.3|203570.2|203469.6|687
1641920100000|2022-01-11 16:55:00|203625.3|203475.3|203650.5|203500.5|203652.5|203529.4|203556.3|203457.4|695
1641920400000|2022-01-11 17:00:00|203649.6|203499.6|203671.1|203621.1|203744.2|203641.4|203597.3|203483|742
1641920700000|2022-01-11 17:05:00|203672.2|203622.2|203643.3|203593.3|203723.1|203633.5|203587.9|203514.9|687
1641921000000|2022-01-11 17:10:00|203644.8|203594.8|203728.5|203678.5|203774.5|203704.7|203643.5|203548.8|629
1641921300000|2022-01-11 17:15:00|203726.7|203676.7|203687|203637|203778.6|203694.7|203640.3|203590.3|580
1641921600000|2022-01-11 17:20:00|203686.4|203636.4|203645.5|203595.5|203726.7|203637|203597.5|203501.6|646
1641921900000|2022-01-11 17:25:00|203644.7|203594.7|203776.2|203726.2|203783.2|203733.2|203620.5|203521.4|681
1641922200000|2022-01-11 17:30:00|203777.1|203727.1|203794.5|203744.5|203846.8|203796.8|203721.5|203663|611
1641922500000|2022-01-11 17:35:00|203794.7|203744.7|203931.5|203781.5|203987.6|203888.1|203762.1|203665.7|572
1641922800000|2022-01-11 17:40:00|203931.7|203781.7|203930.7|203880.7|203998.8|203901.1|203763.9|203674.8|724
1641923100000|2022-01-11 17:45:00|203930.1|203880.1|204014.1|203964.1|204065.7|203984.9|203907.3|203806.2|626
1641923400000|2022-01-11 17:50:00|204015.9|203965.9|204021.9|203871.9|204083.8|203980|203956.8|203854.1|670
1641923700000|2022-01-11 17:55:00|203975.3|203925.3|204154.8|204004.8|204154.8|204052.5|203971.1|203873.9|730
1641924000000|2022-01-11 18:00:00|204154.4|204004.4|204150|204000|204207.3|204110.2|204078.5|203978.4|787
1641924300000|2022-01-11 18:05:00|204146.8|203996.8|204109.9|204059.9|204203.4|204103.3|204082.9|203985.2|793
1641924600000|2022-01-11 18:10:00|204110|204060|204146|203996|204176.5|204094.8|204072.3|203971.9|820
1641924900000|2022-01-11 18:15:00|204145.6|203995.6|204024.1|203874.1|204148.5|204019.1|203989.2|203874.1|751
1641925200000|2022-01-11 18:20:00|204024.7|203874.7|203982.4|203832.4|204052.1|203945|203951.3|203822.6|614
1641925500000|2022-01-11 18:25:00|203980.8|203830.8|203914.7|203764.7|203993.6|203843.6|203868.8|203739.6|605
1641925800000|2022-01-11 18:30:00|203913.2|203763.2|203927.5|203777.5|203942.2|203819.4|203832.5|203719.8|688
1641926100000|2022-01-11 18:35:00|203927.3|203777.3|203840.6|203790.6|203942.6|203837.9|203828.8|203726|553
1641926400000|2022-01-11 18:40:00|203840.7|203790.7|203862.5|203712.5|203917.3|203795.5|203758.4|203685.2|656
1641926700000|2022-01-11 18:45:00|203864.4|203714.4|203899.1|203749.1|203910|203802.5|203806.3|203697.9|586
1641927000000|2022-01-11 18:50:00|203894.6|203744.6|203956.4|203806.4|203965|203862.9|203844.2|203739.5|513
1641927300000|2022-01-11 18:55:00|203948|203798|204026|203876|204026.6|203941.2|203891.4|203791.7|760
1641927600000|2022-01-11 19:00:00|204029.1|203879.1|203995.5|203945.5|204065|203967.6|203981.4|203879.1|676
1641927900000|2022-01-11 19:05:00|203995.9|203945.9|203971.2|203921.2|204047.5|203957.3|203948.2|203836.3|705
1641928200000|2022-01-11 19:10:00|203969.5|203919.5|203945.1|203795.1|204034.1|203946.8|203871.8|203792.4|724
1641928500000|2022-01-11 19:15:00|203944.1|203794.1|203980|203830|203981|203886.1|203848.4|203754.1|736
1641928800000|2022-01-11 19:20:00|203981.4|203831.4|203975.9|203925.9|204046.6|203942.8|203933.2|203824.3|555
1641929100000|2022-01-11 19:25:00|203975.6|203925.6|204160.4|204010.4|204161.3|204059.6|203975.6|203874.2|653
1641929400000|2022-01-11 19:30:00|204156|204006|204143.5|204093.5|204198.6|204118.4|204093.5|203990.8|595
1641929700000|2022-01-11 19:35:00|204143.3|204093.3|204240.3|204090.3|204337|204238.1|204125.5|204021.6|759
1641930000000|2022-01-11 19:40:00|204242.5|204092.5|204201.6|204151.6|204295.8|204192.7|204200.1|204079.5|690
1641930300000|2022-01-11 19:45:00|204201.7|204151.7|204166.3|204016.3|204309.9|204217.8|204111.3|204010|652
1641930600000|2022-01-11 19:50:00|204165.8|204015.8|204139.8|203989.8|204211.3|204112.4|204103.6|203953.6|821
1641930900000|2022-01-11 19:55:00|204140.7|203990.7|204108.9|203958.9|204153.9|204032.4|204039.2|203900.2|813
1641931200000|2022-01-11 20:00:00|204104|203954|204167.1|204017.1|204184.9|204081.9|204083.7|203948.2|734
1641931500000|2022-01-11 20:05:00|204169.1|204019.1|204163.7|204013.7|204212.3|204065.7|204072.4|203967.7|673
1641931800000|2022-01-11 20:10:00|204164|204014|204196.5|204046.5|204247.7|204108.2|204106.3|204003.3|562
1641932100000|2022-01-11 20:15:00|204198.2|204048.2|204204.9|204054.9|204228.2|204108.5|204137.1|204030.3|651
1641932400000|2022-01-11 20:20:00|204204.7|204054.7|204206.8|204056.8|204261.5|204145.9|204149.1|204038.4|792
1641932700000|2022-01-11 20:25:00|204205.6|204055.6|204144.5|203994.5|204234.1|204128|204103.6|203990.4|762
1641933000000|2022-01-11 20:30:00|204143.3|203993.3|204103.4|203953.4|204155.6|204055.2|204091.7|203947.4|758
1641933300000|2022-01-11 20:35:00|204103.1|203953.1|204189.3|204039.3|204205.5|204055.5|204102.8|203952.8|743
1641933600000|2022-01-11 20:40:00|204189.2|204039.2|204095.3|203945.3|204189.3|204039.3|204032.5|203929.4|727
1641933900000|2022-01-11 20:45:00|204097.1|203947.1|204076.7|203926.7|204130.5|204028.1|204013.4|203907.6|532
1641934200000|2022-01-11 20:50:00|204024.8|203974.8|204037.9|203887.9|204105.7|203978.1|204021.3|203883.8|745
1641934500000|2022-01-11 20:55:00|204035.6|203885.6|204030|203880|204068.8|203949.7|203972.4|203874.7|823
1641934800000|2022-01-11 21:00:00|204030.5|203880.5|203978.8|203828.8|204042.2|203934.4|203947.9|203797.9|715
1641935100000|2022-01-11 21:05:00|203994.8|203844.8|204052|203902|204059.2|203909.2|203977.9|203827.9|558
1641935400000|2022-01-11 21:10:00|204048.5|203898.5|204024.1|203874.1|204050|203939.9|203989.9|203858.5|476
1641935700000|2022-01-11 21:15:00|204026.3|203876.3|204069.9|203919.9|204075.1|203925.1|204021.9|203871.9|472
1641936000000|2022-01-11 21:20:00|204069.8|203919.8|203992.8|203842.8|204073.4|203923.4|203934.7|203799.6|555
1641936300000|2022-01-11 21:25:00|203990.8|203840.8|203983|203833|204006.8|203856.8|203983|203833|407
1641936600000|2022-01-11 21:30:00|203985.1|203835.1|203996.4|203846.4|204001.3|203851.3|203985.1|203835.1|362
1641936900000|2022-01-11 21:35:00|203995.9|203845.9|203982.7|203832.7|203999.5|203849.5|203976.5|203826.5|292
1641937200000|2022-01-11 21:40:00|203984.4|203834.4|203953.7|203803.7|203995.9|203845.9|203940.3|203790.3|355
1641937500000|2022-01-11 21:45:00|203957.7|203807.7|203930.8|203780.8|203957.7|203807.7|203917.5|203767.5|358
1641937800000|2022-01-11 21:50:00|203924.7|203774.7|203909.8|203759.8|203925.6|203775.6|203907.1|203757.1|259
1641938100000|2022-01-11 21:55:00|203910|203760|203886.7|203736.7|203924.8|203774.8|203876.6|203726.6|349
1641938400000|2022-01-11 22:00:00|203887.7|203737.7|203902.5|203752.5|203933.1|203783.1|203887.2|203737.2|61
1641938700000|2022-01-11 22:05:00|203888.8|203738.8|203894.3|203744.3|203909.8|203759.8|203882.6|203732.6|68
1641939000000|2022-01-11 22:10:00|204008.4|203730.4|203889.5|203739.5|204016.2|203784.1|203870.1|203672.5|123
1641939300000|2022-01-11 22:15:00|203899.1|203749.1|203901.6|203751.6|203955.7|203757.9|203864.5|203696.5|165
1641939600000|2022-01-11 22:20:00|203902.6|203752.6|203917.7|203767.7|203976.5|203782.1|203881.5|203677.5|186
1641939900000|2022-01-11 22:25:00|203922.2|203772.2|203927.6|203777.6|204009.4|203819.8|203913.7|203717.4|314
1641940200000|2022-01-11 22:30:00|203931.3|203781.3|203914.1|203764.1|203981.7|203793.4|203885.5|203712.7|318
1641940500000|2022-01-11 22:35:00|203912.9|203762.9|203934.9|203784.9|203984.6|203791|203891.7|203729.1|224
1641940800000|2022-01-11 22:40:00|203935.3|203785.3|204043.8|203746.8|204129.9|203832.9|203935.3|203676.4|530
1641941100000|2022-01-11 22:45:00|204065.7|203768.7|204090|203793|204098.7|203801.7|203977.6|203705.5|167
1641941400000|2022-01-11 22:50:00|204086.2|203789.2|204082.8|203785.8|204147|203850|204008.7|203718.8|151
1641941700000|2022-01-11 22:55:00|204083.8|203786.8|204102|203805|204113.3|203816.3|203973.6|203699.3|146
1641942000000|2022-01-11 23:00:00|204100.8|203803.8|203963|203813|204100.8|203838.1|203890.6|203704.8|566
1641942300000|2022-01-11 23:05:00|203963.2|203813.2|203985.6|203835.6|203999.7|203849.7|203947.8|203797.8|379
1641942600000|2022-01-11 23:10:00|203983.6|203833.6|203988.6|203838.6|203996|203846|203978.8|203828.8|317
1641942900000|2022-01-11 23:15:00|203987.6|203837.6|203994.8|203844.8|204007.4|203857.4|203984|203834|309
1641943200000|2022-01-11 23:20:00|203994.2|203844.2|203985.2|203835.2|203996.8|203846.8|203982.2|203832.2|284
1641943500000|2022-01-11 23:25:00|203983.4|203833.4|204022.4|203872.4|204031.2|203881.2|203982.7|203832.7|330
1641943800000|2022-01-11 23:30:00|204021.7|203871.7|204020.7|203870.7|204030.8|203880.8|203973|203823|366
1641944100000|2022-01-11 23:35:00|204020.4|203870.4|204020.9|203870.9|204025.4|203875.4|203979.6|203829.6|380
1641944400000|2022-01-11 23:40:00|204014.7|203864.7|204027.2|203877.2|204036.2|203886.2|204014.6|203864.6|245
1641944700000|2022-01-11 23:45:00|204025.9|203875.9|204017.9|203867.9|204033.7|203883.7|203993.9|203843.9|274
1641945000000|2022-01-11 23:50:00|204018|203868|204019.8|203869.8|204038.5|203888.5|204007.7|203857.7|288
1641945300000|2022-01-11 23:55:00|204020.2|203870.2|204022|203872|204051.9|203901.9|204017.4|203867.4|378
1641945600000|2022-01-12 00:00:00|204022.1|203872.1|203987.9|203837.9|204026.2|203876.2|203979.5|203829.5|319
1641945900000|2022-01-12 00:05:00|203983|203833|203955.7|203805.7|203983|203833|203943.3|203793.3|488
1641946200000|2022-01-12 00:10:00|203955.2|203805.2|203988.7|203838.7|204002.1|203852.1|203947.8|203797.8|410
1641946500000|2022-01-12 00:15:00|203988.4|203838.4|203990.6|203840.6|204001.5|203851.5|203971.8|203821.8|322
1641946800000|2022-01-12 00:20:00|203990|203840|203941.3|203791.3|203993.2|203843.2|203932.3|203782.3|306
1641947100000|2022-01-12 00:25:00|203941.1|203791.1|203943.1|203793.1|203946.3|203796.3|203931.4|203781.4|246
1641947400000|2022-01-12 00:30:00|203943|203793|203915.8|203765.8|203945.2|203795.2|203861.1|203711.1|360
1641947700000|2022-01-12 00:35:00|203915.1|203765.1|203903.9|203753.9|203920.6|203770.6|203891.3|203741.3|237
1641948000000|2022-01-12 00:40:00|203907.8|203757.8|203908.8|203758.8|203914|203764|203896|203746|274
1641948300000|2022-01-12 00:45:00|203910|203760|203910.6|203760.6|203917.8|203767.8|203903.1|203753.1|262
1641948600000|2022-01-12 00:50:00|203909.8|203759.8|203941.1|203791.1|203951.8|203801.8|203906.8|203756.8|404
1641948900000|2022-01-12 00:55:00|203946.1|203796.1|203941.3|203791.3|203954|203804|203932.3|203782.3|422
1641949200000|2022-01-12 01:00:00|203941|203791|203955.3|203805.3|203959.6|203809.6|203940|203790|590
1641949500000|2022-01-12 01:05:00|203956.1|203806.1|203956.6|203806.6|203961.6|203811.6|203938.1|203788.1|392
1641949800000|2022-01-12 01:10:00|203954.1|203804.1|203967.9|203817.9|203971.5|203821.5|203935.6|203785.6|388
1641950100000|2022-01-12 01:15:00|203968.4|203818.4|203993|203843|203999.8|203849.8|203952.5|203802.5|635
1641950400000|2022-01-12 01:20:00|203992.9|203842.9|203956.2|203806.2|203999.1|203849.1|203950|203800|534
1641950700000|2022-01-12 01:25:00|203956|203806|203973.9|203823.9|203978.1|203828.1|203948.7|203798.7|615
1641951000000|2022-01-12 01:30:00|203973.5|203823.5|203963.4|203813.4|203981.3|203831.3|203949.5|203799.5|714
1641951300000|2022-01-12 01:35:00|203964.2|203814.2|203920.6|203770.6|203972.4|203822.4|203909.2|203759.2|655
1641951600000|2022-01-12 01:40:00|203919.4|203769.4|203924.8|203774.8|203929.9|203779.9|203879.3|203729.3|694
1641951900000|2022-01-12 01:45:00|203925.5|203775.5|204002|203852|204004.4|203854.4|203910.5|203760.5|701
1641952200000|2022-01-12 01:50:00|204002.9|203852.9|203997.9|203847.9|204002.9|203852.9|203967.2|203817.2|757
1641952500000|2022-01-12 01:55:00|203998.1|203848.1|203945.5|203795.5|204003.7|203853.7|203932.7|203782.7|696
1641952800000|2022-01-12 02:00:00|203943.6|203793.6|203915.1|203765.1|203956.7|203806.7|203907|203757|513
1641953100000|2022-01-12 02:05:00|203915.7|203765.7|203931.4|203781.4|203937.4|203787.4|203912.1|203762.1|449
1641953400000|2022-01-12 02:10:00|203932.2|203782.2|203917.5|203767.5|203953.6|203803.6|203900.6|203750.6|473
1641953700000|2022-01-12 02:15:00|203917.7|203767.7|203919.7|203769.7|203952.6|203802.6|203908.9|203758.9|433
1641954000000|2022-01-12 02:20:00|203917.4|203767.4|203940.8|203790.8|203946.1|203796.1|203900.2|203750.2|497
1641954300000|2022-01-12 02:25:00|203940.9|203790.9|203900|203750|203949.4|203799.4|203888.2|203738.2|342
1641954600000|2022-01-12 02:30:00|203915.3|203765.3|203931.5|203781.5|203950|203800|203906.4|203756.4|457
1641954900000|2022-01-12 02:35:00|203941.1|203791.1|203944.6|203794.6|203966.2|203816.2|203919.9|203769.9|555
1641955200000|2022-01-12 02:40:00|203942.1|203792.1|203930.4|203780.4|203952.9|203802.9|203916.6|203766.6|428
1641955500000|2022-01-12 02:45:00|203928.2|203778.2|203944.7|203794.7|203957.5|203807.5|203916.6|203766.6|435
1641955800000|2022-01-12 02:50:00|203939.6|203789.6|203924.2|203774.2|203962.4|203812.4|203918.9|203768.9|338
1641956100000|2022-01-12 02:55:00|203923.7|203773.7|203915.6|203765.6|203941.7|203791.7|203908.8|203758.8|326
1641956400000|2022-01-12 03:00:00|203916.4|203766.4|203906|203756|203932.9|203782.9|203901|203751|453
1641956700000|2022-01-12 03:05:00|203905.7|203755.7|203901.7|203751.7|203922.1|203772.1|203890.2|203740.2|362
1641957000000|2022-01-12 03:10:00|203897.8|203747.8|203901.3|203751.3|203908.1|203758.1|203877.3|203727.3|546
1641957300000|2022-01-12 03:15:00|203901.1|203751.1|203917.7|203767.7|203932.3|203782.3|203892.7|203742.7|517
1641957600000|2022-01-12 03:20:00|203917.8|203767.8|203963.7|203813.7|203971.7|203821.7|203914.4|203764.4|409
1641957900000|2022-01-12 03:25:00|203964.7|203814.7|203975.3|203825.3|203980.5|203830.5|203955.5|203805.5|179
1641958200000|2022-01-12 03:30:00|203975.8|203825.8|203960.7|203810.7|203980.2|203830.2|203959|203809|367
1641958500000|2022-01-12 03:35:00|203957.5|203807.5|203968.6|203818.6|203981.3|203831.3|203953.9|203803.9|214
1641958800000|2022-01-12 03:40:00|203964.2|203814.2|203974.9|203824.9|203977|203827|203957.4|203807.4|318
1641959100000|2022-01-12 03:45:00|203976.2|203826.2|203974.8|203824.8|203989.3|203839.3|203959.5|203809.5|363
1641959400000|2022-01-12 03:50:00|203975.7|203825.7|203935.9|203785.9|203981.4|203831.4|203920.7|203770.7|314
1641959700000|2022-01-12 03:55:00|203933.6|203783.6|203932.8|203782.8|203952.7|203802.7|203931|203781|330
1641960000000|2022-01-12 04:00:00|203933.1|203783.1|203959.3|203809.3|203960.6|203810.6|203931.8|203781.8|317
1641960300000|2022-01-12 04:05:00|203959.2|203809.2|203941.8|203791.8|203975.5|203825.5|203934.7|203784.7|248
1641960600000|2022-01-12 04:10:00|203942.5|203792.5|203949.2|203799.2|203963.7|203813.7|203942.1|203792.1|193
1641960900000|2022-01-12 04:15:00|203953.9|203803.9|203957.7|203807.7|203964.6|203814.6|203946.9|203796.9|180
1641961200000|2022-01-12 04:20:00|203944.4|203794.4|203952.4|203802.4|203960.6|203810.6|203944.4|203794.4|193
1641961500000|2022-01-12 04:25:00|203954.8|203804.8|203957.5|203807.5|203962.5|203812.5|203946|203796|232
1641961800000|2022-01-12 04:30:00|203957.6|203807.6|203955|203805|203961.2|203811.2|203934.2|203784.2|279
1641962100000|2022-01-12 04:35:00|203956.2|203806.2|203953.7|203803.7|203961.6|203811.6|203937.8|203787.8|221
1641962400000|2022-01-12 04:40:00|203954.8|203804.8|203947.8|203797.8|203958.7|203808.7|203937.5|203787.5|336
1641962700000|2022-01-12 04:45:00|203948.5|203798.5|203956.8|203806.8|203959.2|203809.2|203940.8|203790.8|226
1641963000000|2022-01-12 04:50:00|203956.9|203806.9|203930.8|203780.8|203956.9|203806.9|203915.3|203765.3|348
1641963300000|2022-01-12 04:55:00|203930.6|203780.6|203974.2|203824.2|203974.2|203824.2|203921.5|203771.5|311
1641963600000|2022-01-12 05:00:00|203977.2|203827.2|203956.4|203806.4|203984.3|203834.3|203955.7|203805.7|308
1641963900000|2022-01-12 05:05:00|203956.3|203806.3|203901.1|203751.1|203962.7|203812.7|203883.6|203733.6|314
1641964200000|2022-01-12 05:10:00|203900.9|203750.9|203874.3|203724.3|203905|203755|203866.2|203716.2|257
1641964500000|2022-01-12 05:15:00|203876.1|203726.1|203898.2|203748.2|203916.8|203766.8|203873.8|203723.8|292
1641964800000|2022-01-12 05:20:00|203897.5|203747.5|203873.1|203723.1|203907.7|203757.7|203858.6|203708.6|228
1641965100000|2022-01-12 05:25:00|203880.8|203730.8|203873.4|203723.4|203885.6|203735.6|203870.2|203720.2|233
1641965400000|2022-01-12 05:30:00|203873.3|203723.3|203891.5|203741.5|203893.6|203743.6|203868.9|203718.9|375
1641965700000|2022-01-12 05:35:00|203892.7|203742.7|203870.5|203720.5|203905.4|203755.4|203862.1|203712.1|543
1641966000000|2022-01-12 05:40:00|203871.9|203721.9|203871.6|203721.6|203891.2|203741.2|203862.4|203712.4|382
1641966300000|2022-01-12 05:45:00|203870.3|203720.3|203874.2|203724.2|203882.4|203732.4|203863.4|203713.4|263
1641966600000|2022-01-12 05:50:00|203873.4|203723.4|203845.3|203695.3|203878.6|203728.6|203842.8|203692.8|285
1641966900000|2022-01-12 05:55:00|203844.9|203694.9|203859.7|203709.7|203861.1|203711.1|203837.9|203687.9|235
1641967200000|2022-01-12 06:00:00|203860|203710|203850.8|203700.8|203878.9|203728.9|203843.3|203693.3|461
1641967500000|2022-01-12 06:05:00|203850.9|203700.9|203880.9|203730.9|203898.4|203748.4|203850.8|203700.8|483
1641967800000|2022-01-12 06:10:00|203880.8|203730.8|203899.7|203749.7|203901.8|203751.8|203873.6|203723.6|444
1641968100000|2022-01-12 06:15:00|203900.1|203750.1|203906.7|203756.7|203909.3|203759.3|203878.5|203728.5|424
1641968400000|2022-01-12 06:20:00|203907.7|203757.7|203880.2|203730.2|203910.4|203760.4|203864.5|203714.5|424
1641968700000|2022-01-12 06:25:00|203881.5|203731.5|203887.6|203737.6|203922.5|203772.5|203874|203724|514
1641969000000|2022-01-12 06:30:00|203887.8|203737.8|203871.5|203721.5|203893.1|203743.1|203866.4|203716.4|387
1641969300000|2022-01-12 06:35:00|203871|203721|203857|203707|203876.7|203726.7|203850.6|203700.6|455
1641969600000|2022-01-12 06:40:00|203852.4|203702.4|203862.8|203712.8|203868.3|203718.3|203848.3|203698.3|286
1641969900000|2022-01-12 06:45:00|203863.3|203713.3|203921.1|203771.1|203925.7|203775.7|203854.7|203704.7|453
1641970200000|2022-01-12 06:50:00|203920.7|203770.7|203972.8|203822.8|204001.6|203851.6|203915.5|203765.5|446
1641970500000|2022-01-12 06:55:00|203967.3|203817.3|204028.3|203878.3|204047.4|203897.4|203967.3|203817.3|375
1641970800000|2022-01-12 07:00:00|204025.4|203875.4|203959|203809|204063.8|203913.8|203958|203808|563
1641971100000|2022-01-12 07:05:00|203959.7|203809.7|203965.4|203815.4|203985.9|203835.9|203951|203801|444
1641971400000|2022-01-12 07:10:00|203964.9|203814.9|204022.1|203872.1|204028.2|203878.2|203952|203802|415
1641971700000|2022-01-12 07:15:00|204021.3|203871.3|203981.7|203831.7|204023.4|203873.4|203977.7|203827.7|542
1641972000000|2022-01-12 07:20:00|203982.5|203832.5|204010.3|203860.3|204013.7|203863.7|203946.1|203796.1|509
1641972300000|2022-01-12 07:25:00|204009.2|203859.2|204091|203941|204097.3|203947.3|204004.4|203854.4|648
1641972600000|2022-01-12 07:30:00|204092.2|203942.2|204127.5|203977.5|204147|203997|204086.6|203936.6|459
1641972900000|2022-01-12 07:35:00|204125.1|203975.1|204106.1|203956.1|204150|204000|204089.8|203939.8|449
1641973200000|2022-01-12 07:40:00|204101.2|203951.2|204306.3|204156.3|204311.1|204161.1|204084.8|203934.8|556
1641973500000|2022-01-12 07:45:00|204311.7|204161.7|204363.6|204213.6|204385|204246.1|204296.1|204154.8|484
1641973800000|2022-01-12 07:50:00|204363.4|204213.4|204376.2|204226.2|204377|204227|204300.5|204150.5|571
1641974100000|2022-01-12 07:55:00|204424.4|204274.4|204484.4|204334.4|204518.8|204384.5|204422.6|204274.4|589
1641974400000|2022-01-12 08:00:00|204489.1|204339.1|204337.6|204187.6|204492.4|204342.4|204291.5|204154.4|685
1641974700000|2022-01-12 08:05:00|204346.9|204196.9|204294|204144|204355|204205|204291.5|204141.5|600
1641975000000|2022-01-12 08:10:00|204295.9|204145.9|204256.2|204106.2|204299.6|204149.6|204202.2|204052.2|497
1641975300000|2022-01-12 08:15:00|204256.6|204106.6|204264.8|204114.8|204283.7|204133.7|204205.1|204055.1|626
1641975600000|2022-01-12 08:20:00|204264|204114|204208.7|204058.7|204268.3|204118.3|204173.7|204023.7|489
1641975900000|2022-01-12 08:25:00|204208.3|204058.3|204352.1|204202.1|204358.2|204208.2|204206.2|204056.2|673
1641976200000|2022-01-12 08:30:00|204352.2|204202.2|204446.2|204296.2|204446.4|204296.4|204337.5|204187.5|656
1641976500000|2022-01-12 08:35:00|204445.5|204295.5|204406.2|204256.2|204525.1|204375.1|204405.2|204255.2|690
1641976800000|2022-01-12 08:40:00|204406.1|204256.1|204353.6|204203.6|204433.1|204283.1|204337.9|204187.9|674
1641977100000|2022-01-12 08:45:00|204353.1|204203.1|204343.3|204193.3|204405.9|204255.9|204301.2|204191.8|665
1641977400000|2022-01-12 08:50:00|204343.4|204193.4|204264|204114|204357.6|204207.6|204252.5|204102.5|601
1641977700000|2022-01-12 08:55:00|204263.6|204113.6|204299.6|204149.6|204305.2|204155.2|204234.1|204084.1|678
1641978000000|2022-01-12 09:00:00|204299.5|204149.5|204182.6|204032.6|204314.4|204183.7|204182.6|204032.6|648
1641978300000|2022-01-12 09:05:00|204183.6|204033.6|204151.9|204001.9|204236.4|204094.2|204138.5|204001.3|515
1641978600000|2022-01-12 09:10:00|204151|204001|204133.8|203983.8|204229.1|204079.1|204117.8|203967.8|647
1641978900000|2022-01-12 09:15:00|204133.9|203983.9|204056.7|203906.7|204145|203995|204053.6|203903.6|712
1641979200000|2022-01-12 09:20:00|204056.5|203906.5|203972|203822|204063.8|203913.8|203966.9|203816.9|703
1641979500000|2022-01-12 09:25:00|203969.5|203819.5|204014.8|203864.8|204063.5|203913.5|203940.8|203790.8|673
1641979800000|2022-01-12 09:30:00|204015.8|203865.8|204129.7|203979.7|204144.3|203994.3|204009.8|203859.8|531
1641980100000|2022-01-12 09:35:00|204129.4|203979.4|204182|204032|204187.6|204037.6|204127.3|203977.3|427
1641980400000|2022-01-12 09:40:00|204182.5|204032.5|204057.1|203907.1|204182.5|204037.2|204056.1|203906.1|370
1641980700000|2022-01-12 09:45:00|204055|203905|204043.8|203893.8|204100.8|203965.5|204007.3|203884.2|432
1641981000000|2022-01-12 09:50:00|204043.9|203893.9|203964.5|203814.5|204049.9|203899.9|203956.8|203806.8|439
1641981300000|2022-01-12 09:55:00|203964.8|203814.8|204186.2|204036.2|204188.9|204038.9|203962.1|203812.1|665
1641981600000|2022-01-12 10:00:00|204185.9|204035.9|204189.1|204039.1|204235|204085|204157.1|204007.1|550
1641981900000|2022-01-12 10:05:00|204190.3|204040.3|204237.5|204087.5|204255.8|204105.8|204189.5|204039.5|489
1641982200000|2022-01-12 10:10:00|204236.8|204086.8|204273.2|204123.2|204285.8|204135.8|204229|204079|569
1641982500000|2022-01-12 10:15:00|204272.9|204122.9|204322.7|204172.7|204322.7|204172.7|204269.2|204119.2|388
1641982800000|2022-01-12 10:20:00|204322.8|204172.8|204341.4|204191.4|204350.8|204200.8|204206.8|204068.7|521
1641983100000|2022-01-12 10:25:00|204342.2|204192.2|204321.1|204171.1|204351.7|204201.7|204312.7|204162.7|610
1641983400000|2022-01-12 10:30:00|204320.8|204170.8|204315.1|204165.1|204323.7|204173.7|204304.5|204154.5|514
1641983700000|2022-01-12 10:35:00|204315.4|204165.4|204249.4|204099.4|204316|204166|204191|204041|640
1641984000000|2022-01-12 10:40:00|204249.8|204099.8|204263.1|204113.1|204275.6|204125.6|204241.2|204091.2|582
1641984300000|2022-01-12 10:45:00|204263.6|204113.6|204178|204028|204278.6|204128.6|204171.7|204021.7|535
1641984600000|2022-01-12 10:50:00|204177|204027|204167.9|204017.9|204185.7|204035.7|204133.4|203983.4|567
1641984900000|2022-01-12 10:55:00|204167.5|204017.5|204154.4|204004.4|204175.5|204025.5|204148.3|203998.3|532
1641985200000|2022-01-12 11:00:00|204153.2|204003.2|204110.7|203960.7|204158.8|204008.8|204101.2|203951.2|652
1641985500000|2022-01-12 11:05:00|204112.1|203962.1|204056.6|203906.6|204127.6|204025.8|204045|203895|593
1641985800000|2022-01-12 11:10:00|204055.2|203905.2|204028.1|203878.1|204069.2|203919.2|204007.6|203857.6|476
1641986100000|2022-01-12 11:15:00|204027.9|203877.9|204016.5|203866.5|204047.7|203916.2|203963|203847.8|608
1641986400000|2022-01-12 11:20:00|204017.4|203867.4|203921.7|203771.7|204019.3|203869.3|203891.5|203741.5|529
1641986700000|2022-01-12 11:25:00|203923.3|203773.3|203933.1|203783.1|203944.6|203794.6|203895.5|203745.5|804
1641987000000|2022-01-12 11:30:00|203934.7|203784.7|203999.7|203849.7|204003.6|203853.6|203914.6|203764.6|640
1641987300000|2022-01-12 11:35:00|203999.9|203849.9|204055.6|203905.6|204064.5|203914.5|203996.4|203846.4|479
1641987600000|2022-01-12 11:40:00|204055|203905|204057.8|203907.8|204067.4|203917.4|204044|203894|426
1641987900000|2022-01-12 11:45:00|204057.2|203907.2|204137.6|203987.6|204167.5|204017.5|204049.4|203899.4|490
1641988200000|2022-01-12 11:50:00|204141.4|203991.4|204227.4|204077.4|204228.3|204078.3|204140.6|203990.6|469
1641988500000|2022-01-12 11:55:00|204228.8|204078.8|204268.4|204118.4|204271.4|204121.4|204217.7|204067.7|666
1641988800000|2022-01-12 12:00:00|204268|204118|204221|204071|204272.3|204122.3|204204.2|204054.2|628
1641989100000|2022-01-12 12:05:00|204220.7|204070.7|204235.3|204085.3|204236.2|204086.2|204210.9|204060.9|644
1641989400000|2022-01-12 12:10:00|204236.1|204086.1|204219|204069|204259.5|204109.5|204190.6|204040.6|635
1641989700000|2022-01-12 12:15:00|204219.4|204069.4|204222.7|204072.7|204224.4|204074.4|204201.5|204051.5|483
1641990000000|2022-01-12 12:20:00|204222|204072|204266|204116|204313.4|204174.6|204221|204071|561
1641990300000|2022-01-12 12:25:00|204263.8|204113.8|204309.7|204159.7|204355.5|204205.5|204245.9|204113.6|592
1641990600000|2022-01-12 12:30:00|204308.8|204158.8|204175.1|204025.1|204310.2|204198.6|204120.5|204021.8|680
1641990900000|2022-01-12 12:35:00|204175.2|204025.2|204124.2|203974.2|204178.2|204076.6|204038.5|203939.6|658
1641991200000|2022-01-12 12:40:00|204124.5|203974.5|204078.2|203928.2|204124.5|204023.1|203954.3|203852.6|637
1641991500000|2022-01-12 12:45:00|204078.4|203928.4|204079.5|203929.5|204084.8|203952.3|203974|203874.2|574
1641991800000|2022-01-12 12:50:00|204080.8|203930.8|204063.3|203913.3|204085.2|203975.2|204004.2|203904|540
1641992100000|2022-01-12 12:55:00|204063.1|203913.1|204067.6|203917.6|204088.5|203983.2|203993|203889.1|610
1641992400000|2022-01-12 13:00:00|204062.2|203912.2|203908|203858|204062.4|203912.4|203901.1|203805.3|712
1641992700000|2022-01-12 13:05:00|203907.6|203857.6|204076.4|204026.4|204153.8|204067.4|203859.9|203793.9|690
1641993000000|2022-01-12 13:10:00|204076.2|204026.2|203999.9|203949.9|204231.1|204128|203995.3|203897.5|694
1641993300000|2022-01-12 13:15:00|203999.8|203949.8|203937.9|203787.9|204050.6|203951.3|203899.4|203749.4|729
1641993600000|2022-01-12 13:20:00|203932.5|203782.5|203989.7|203839.7|204005.6|203894.7|203860.1|203741|784
1641993900000|2022-01-12 13:25:00|203996.2|203846.2|204031|203881|204131.5|203981.5|203905.8|203807.4|688
1641994200000|2022-01-12 13:30:00|204029.7|203879.7|203782.8|203632.8|204228.5|204078.5|203707.5|203609.4|1020
1641994500000|2022-01-12 13:35:00|203781.2|203631.2|203530.5|203380.5|203798.7|203689.9|203481.1|203380.5|1009
1641994800000|2022-01-12 13:40:00|203484.6|203434.6|203475.8|203425.8|203586|203472.1|203284.4|203185.8|1078
1641995100000|2022-01-12 13:45:00|203472.2|203422.2|203268.2|203218.2|203586.1|203438.6|203249.8|203193.5|991
1641995400000|2022-01-12 13:50:00|203266.3|203216.3|203371.8|203321.8|203495.8|203366.5|203192.6|203120.8|953
1641995700000|2022-01-12 13:55:00|203370.8|203320.8|203660.3|203510.3|203704|203601|203334.8|203284.8|884
1641996000000|2022-01-12 14:00:00|203657|203507|203580.4|203530.4|203732.8|203650.9|203578.5|203498.9|837
1641996300000|2022-01-12 14:05:00|203577.9|203527.9|203479.5|203429.5|203677.2|203587.2|203478.8|203425.5|696
1641996600000|2022-01-12 14:10:00|203479.9|203429.9|203799.7|203649.7|203803.4|203700|203442.1|203340.9|854
1641996900000|2022-01-12 14:15:00|203796.4|203646.4|203749.6|203599.6|203908.4|203812.1|203636.8|203542.1|894
1641997200000|2022-01-12 14:20:00|203749.3|203599.3|203613.1|203563.1|203749.5|203645|203533.6|203455.3|846
1641997500000|2022-01-12 14:25:00|203610.5|203560.5|203351.5|203301.5|203641.2|203560.5|203347.7|203238.9|857
1641997800000|2022-01-12 14:30:00|203349.8|203299.8|203539.6|203489.6|203617.1|203501.5|203308.4|203211.9|929
1641998100000|2022-01-12 14:35:00|203544.3|203494.3|203658.7|203508.7|203756.3|203646|203533.8|203439.6|912
1641998400000|2022-01-12 14:40:00|203610.4|203560.4|203529.7|203479.7|203671.7|203568.1|203511.2|203414|889
1641998700000|2022-01-12 14:45:00|203529.4|203479.4|203696|203646|203768.6|203652.5|203524.3|203428.2|1004
1641999000000|2022-01-12 14:50:00|203693.3|203643.3|203582.3|203532.3|203791|203702.5|203576.5|203526.5|964
1641999300000|2022-01-12 14:55:00|203581.9|203531.9|203611.9|203561.9|203749.4|203650.7|203541.2|203472.9|954
1641999600000|2022-01-12 15:00:00|203609.9|203559.9|203615.4|203565.4|203764.2|203663.8|203544.8|203461.2|977
1641999900000|2022-01-12 15:05:00|203614.7|203564.7|203631.8|203581.8|203720.6|203624.1|203559.1|203463.5|936
1642000200000|2022-01-12 15:10:00|203630.8|203580.8|203609|203559|203679.9|203585|203531.1|203458.9|871
1642000500000|2022-01-12 15:15:00|203609.6|203559.6|203574.8|203524.8|203672.7|203572.5|203528.5|203442.5|819
1642000800000|2022-01-12 15:20:00|203577.2|203527.2|203622.1|203472.1|203634.9|203561.4|203526.1|203429.1|870
1642001100000|2022-01-12 15:25:00|203621.8|203471.8|203664.4|203514.4|203746.9|203649.1|203536.9|203448.2|806
1642001400000|2022-01-12 15:30:00|203665.3|203515.3|203812.2|203762.2|203857.1|203773.5|203611.7|203511.6|908
1642001700000|2022-01-12 15:35:00|203813.1|203763.1|203836.6|203786.6|203890.5|203790.9|203776.1|203673.1|842
1642002000000|2022-01-12 15:40:00|203836.2|203786.2|203831.9|203681.9|203902.7|203801.7|203780.9|203681.9|871
1642002300000|2022-01-12 15:45:00|203833.3|203683.3|203726.8|203576.8|203833.3|203731.1|203676.5|203576|959
1642002600000|2022-01-12 15:50:00|203729.3|203579.3|203813.1|203763.1|203890.9|203795.7|203660.7|203563.9|840
1642002900000|2022-01-12 15:55:00|203813|203763|203790.7|203740.7|203874.3|203813.2|203746.6|203669.6|882
1642003200000|2022-01-12 16:00:00|203790.9|203740.9|203648.5|203598.5|203843.4|203757.1|203593.7|203479.7|843
1642003500000|2022-01-12 16:05:00|203648.2|203598.2|203616.5|203566.5|203746.5|203643.8|203595.3|203497.7|848
1642003800000|2022-01-12 16:10:00|203615.9|203565.9|203834|203684|203841.3|203738.1|203599.1|203549.1|889
1642004100000|2022-01-12 16:15:00|203833.7|203683.7|203683.8|203633.8|203851.1|203751.8|203663.7|203559.5|836
1642004400000|2022-01-12 16:20:00|203684|203634|203771.9|203721.9|203854.3|203766.4|203682.9|203628.8|917
1642004700000|2022-01-12 16:25:00|203779.5|203729.5|203821.3|203771.3|203870.8|203781.6|203739.9|203689.9|809
1642005000000|2022-01-12 16:30:00|203815.4|203765.4|203815.1|203665.1|203908.1|203808.2|203712.8|203635.1|888
1642005300000|2022-01-12 16:35:00|203815.9|203665.9|203729.8|203679.8|203824.8|203750|203675.3|203590|777
1642005600000|2022-01-12 16:40:00|203730.2|203680.2|203646.7|203596.7|203758|203684.7|203639.4|203561.9|680
1642005900000|2022-01-12 16:45:00|203646.9|203596.9|203718.2|203668.2|203766.7|203668.2|203573.3|203498.2|751
1642006200000|2022-01-12 16:50:00|203717.8|203667.8|203719.3|203669.3|203856.9|203757.2|203704|203610.8|774
1642006500000|2022-01-12 16:55:00|203717.2|203667.2|203683.4|203633.4|203804.7|203703.1|203680.9|203611.5|808
1642006800000|2022-01-12 17:00:00|203686|203636|203633.9|203583.9|203774.6|203683.8|203633.9|203546.7|740
1642007100000|2022-01-12 17:05:00|203629.8|203579.8|203648.5|203598.5|203746.3|203644.1|203613.2|203553|691
1642007400000|2022-01-12 17:10:00|203648.6|203598.6|203663.4|203613.4|203816|203720.1|203644.2|203591|704
1642007700000|2022-01-12 17:15:00|203663.9|203613.9|203520.6|203470.6|203770.8|203676.1|203510.4|203416.8|752
1642008000000|2022-01-12 17:20:00|203520.7|203470.7|203391.6|203341.6|203536.1|203486.1|203390.9|203335.6|680
1642008300000|2022-01-12 17:25:00|203391.1|203341.1|203555.4|203405.4|203558.8|203458.2|203377.8|203278.8|749
1642008600000|2022-01-12 17:30:00|203556|203406|203467.5|203417.5|203572.1|203475.9|203404.5|203310.9|825
1642008900000|2022-01-12 17:35:00|203467|203417|203435.4|203285.4|203530.7|203430.8|203380.3|203282.9|811
1642009200000|2022-01-12 17:40:00|203434.8|203284.8|203491.7|203441.7|203540.2|203445.6|203340.5|203218.7|671
1642009500000|2022-01-12 17:45:00|203517.8|203467.8|203475.8|203425.8|203568.1|203478.4|203472.3|203410.7|483
1642009800000|2022-01-12 17:50:00|203476|203426|203469.1|203419.1|203521.1|203429|203451.1|203362.6|444
1642010100000|2022-01-12 17:55:00|203523.8|203373.8|203506.8|203456.8|203553|203459.8|203414.4|203344.5|603
1642010400000|2022-01-12 18:00:00|203505|203455|203545.2|203395.2|203607.3|203514|203485.8|203389|772
1642010700000|2022-01-12 18:05:00|203543.9|203393.9|203468.1|203418.1|203548.1|203432.8|203464.9|203372|478
1642011000000|2022-01-12 18:10:00|203467.9|203417.9|203517.9|203467.9|203567|203470.2|203456|203366.9|720
1642011300000|2022-01-12 18:15:00|203518.7|203468.7|203576.6|203426.6|203597.9|203500.1|203482.2|203376.4|669
1642011600000|2022-01-12 18:20:00|203573.5|203423.5|203620.6|203470.6|203649.2|203550.2|203521.6|203418.4|835
1642011900000|2022-01-12 18:25:00|203620.7|203470.7|203583.9|203433.9|203642.4|203548.8|203556.9|203423.1|836
1642012200000|2022-01-12 18:30:00|203583.8|203433.8|203548.8|203498.8|203605|203506.5|203388.2|203282.7|806
1642012500000|2022-01-12 18:35:00|203549.2|203499.2|203593|203543|203645.9|203548.2|203543.9|203434.9|595
1642012800000|2022-01-12 18:40:00|203592.9|203542.9|203630.6|203580.6|203687.8|203586.7|203577.1|203487.7|581
1642013100000|2022-01-12 18:45:00|203630.4|203580.4|203552.2|203502.2|203689.5|203594.3|203529.2|203433.9|648
1642013400000|2022-01-12 18:50:00|203552.3|203502.3|203609.1|203459.1|203693.3|203598.1|203546.3|203447.3|741
1642013700000|2022-01-12 18:55:00|203607.6|203457.6|203573.5|203423.5|203611.3|203510|203494.7|203402.8|536
1642014000000|2022-01-12 19:00:00|203573|203423|203446.9|203396.9|203574|203475.8|203443.7|203348.9|518
1642014300000|2022-01-12 19:05:00|203444.3|203394.3|203467.7|203417.7|203518.5|203425.3|203444.3|203366|572
1642014600000|2022-01-12 19:10:00|203468.4|203418.4|203484.6|203434.6|203564.7|203468.3|203462.2|203373|598
1642014900000|2022-01-12 19:15:00|203478.9|203428.9|203645.1|203595.1|203719.8|203624.5|203469.1|203413.4|628
1642015200000|2022-01-12 19:20:00|203652.5|203602.5|203723.5|203673.5|203775.9|203695.2|203649.6|203567.4|672
1642015500000|2022-01-12 19:25:00|203723.2|203673.2|203816.3|203666.3|203871.8|203780.3|203687.1|203586.2|652
1642015800000|2022-01-12 19:30:00|203816.4|203666.4|203609.5|203559.5|203881.7|203785.4|203609.1|203548.6|748
1642016100000|2022-01-12 19:35:00|203606.1|203556.1|203589.8|203539.8|203690.7|203591.7|203583.1|203489.3|733
1642016400000|2022-01-12 19:40:00|203590|203540|203599.5|203549.5|203694.8|203593|203505.1|203408.1|749
1642016700000|2022-01-12 19:45:00|203599.8|203549.8|203517.4|203467.4|203618.5|203549.9|203502.6|203418.9|620
1642017000000|2022-01-12 19:50:00|203518.2|203468.2|203563.1|203513.1|203656.5|203574.4|203511.8|203412.6|676
1642017300000|2022-01-12 19:55:00|203562.8|203512.8|203590.4|203540.4|203677.6|203570.1|203456.7|203379.1|896
1642017600000|2022-01-12 20:00:00|203592.4|203542.4|203629.4|203479.4|203678.3|203579.1|203563.3|203468.7|830
1642017900000|2022-01-12 20:05:00|203629.8|203479.8|203696.6|203546.6|203701.5|203603.4|203595.4|203477|580
1642018200000|2022-01-12 20:10:00|203696|203546|203705.5|203555.5|203708.8|203593.8|203591.4|203479.5|668
1642018500000|2022-01-12 20:15:00|203701.9|203551.9|203695.9|203545.9|203706.7|203569.2|203617|203467|583
1642018800000|2022-01-12 20:20:00|203695.7|203545.7|203675.7|203525.7|203713.9|203598.7|203643.2|203503.1|576
1642019100000|2022-01-12 20:25:00|203678.3|203528.3|203675.4|203525.4|203714.8|203564.8|203587.3|203487.6|602
1642019400000|2022-01-12 20:30:00|203673.9|203523.9|203712.5|203562.5|203730.5|203624.9|203621.4|203518.9|648
1642019700000|2022-01-12 20:35:00|203712.4|203562.4|203593.7|203543.7|203755|203647.3|203590.7|203503.3|544
1642020000000|2022-01-12 20:40:00|203592.7|203542.7|203663.4|203513.4|203749.9|203637.1|203590.5|203510.6|830
1642020300000|2022-01-12 20:45:00|203663.3|203513.3|203634.8|203484.8|203672.9|203522.9|203624.2|203474.2|822
1642020600000|2022-01-12 20:50:00|203634.7|203484.7|203555.5|203405.5|203649.6|203499.6|203548.8|203398.8|750
1642020900000|2022-01-12 20:55:00|203552|203402|203527.6|203377.6|203558.4|203449.7|203446.4|203338.2|928
1642021200000|2022-01-12 21:00:00|203531.2|203381.2|203566|203416|203606.9|203456.9|203470|203371.9|608
1642021500000|2022-01-12 21:05:00|203566.5|203416.5|203564.8|203414.8|203582.7|203470.5|203520.5|203412.9|455
1642021800000|2022-01-12 21:10:00|203565.6|203415.6|203518.6|203368.6|203587.1|203437.1|203470.5|203366.9|560
1642022100000|2022-01-12 21:15:00|203519.4|203369.4|203511.4|203361.4|203549|203415.7|203457.4|203324.7|390
1642022400000|2022-01-12 21:20:00|203514.4|203364.4|203476.3|203326.3|203523.2|203373.2|203421.7|203313.5|339
1642022700000|2022-01-12 21:25:00|203416.1|203366.1|203409.1|203259.1|203480.5|203366.1|203392.3|203242.3|333
1642023000000|2022-01-12 21:30:00|203408.8|203258.8|203523.5|203373.5|203533.2|203383.2|203407.3|203257.3|313
1642023300000|2022-01-12 21:35:00|203529.9|203379.9|203515.4|203365.4|203546.6|203396.6|203509.9|203359.9|292
1642023600000|2022-01-12 21:40:00|203516.1|203366.1|203542.4|203392.4|203555.6|203419.4|203469.4|203358.9|289
1642023900000|2022-01-12 21:45:00|203540.4|203390.4|203530.1|203380.1|203564.4|203414.4|203511.4|203361.4|312
1642024200000|2022-01-12 21:50:00|203533.4|203383.4|203530.7|203380.7|203559.6|203409.6|203506.6|203356.6|382
1642024500000|2022-01-12 21:55:00|203530.4|203380.4|203694.2|203397.2|203697.9|203416.3|203514.9|203328.2|396
1642024800000|2022-01-12 22:00:00|203685|203388|203651.6|203390.9|203752.4|203455.4|203568.3|203358.6|84
1642025100000|2022-01-12 22:05:00|203650.5|203392.6|203731|203434|203758.9|203461.9|203554.7|203337.8|230
1642025400000|2022-01-12 22:10:00|203741.6|203444.6|203827.1|203541.5|203864.6|203610.7|203693.9|203396.9|754
1642025700000|2022-01-12 22:15:00|203809.5|203541.6|203722.3|203572.3|203837.9|203608.9|203693.6|203511.7|221
1642026000000|2022-01-12 22:20:00|203734.3|203584.3|203816.8|203519.8|203819.1|203596.6|203682.5|203513.7|121
1642026300000|2022-01-12 22:25:00|203813.3|203516.3|203706.5|203556.5|203822.2|203590.8|203693.6|203494.5|105
1642026600000|2022-01-12 22:30:00|203776.4|203515.4|203800.3|203537.3|203828.9|203602.7|203685.2|203515.4|154
1642026900000|2022-01-12 22:35:00|203721.6|203571.6|203724.8|203574.8|203844.8|203611.5|203695.3|203508.9|121
1642027200000|2022-01-12 22:40:00|203726.1|203576.1|203737.4|203587.4|203841.7|203607|203721.2|203543.9|212
1642027500000|2022-01-12 22:45:00|203706.7|203556.7|203750.7|203483|203829.5|203603.5|203704.2|203463|110
1642027800000|2022-01-12 22:50:00|203710.3|203560.3|203820.1|203532.9|203843.6|203616.2|203710.3|203459.3|134
1642028100000|2022-01-12 22:55:00|203801.4|203545.1|203747.2|203597.2|203859.5|203615|203723.4|203527.8|158
1642028400000|2022-01-12 23:00:00|203739.2|203589.2|203711.1|203561.1|203846.8|203613.1|203699.5|203518.3|485
1642028700000|2022-01-12 23:05:00|203700.4|203550.4|203684.6|203534.6|203727.4|203577.4|203677.6|203527.6|364
1642029000000|2022-01-12 23:10:00|203685.9|203535.9|203686.5|203536.5|203698.9|203548.9|203676.8|203526.8|266
1642029300000|2022-01-12 23:15:00|203685.6|203535.6|203665.7|203515.7|203703.7|203553.7|203652|203502|295
1642029600000|2022-01-12 23:20:00|203666.7|203516.7|203679.2|203529.2|203692.3|203542.3|203662.1|203512.1|242
1642029900000|2022-01-12 23:25:00|203678.5|203528.5|203679.6|203529.6|203692.7|203542.7|203671.5|203521.5|320
1642030200000|2022-01-12 23:30:00|203679.9|203529.9|203704.8|203554.8|203709.5|203559.5|203651.2|203501.2|402
1642030500000|2022-01-12 23:35:00|203704.4|203554.4|203704.1|203554.1|203724.8|203574.8|203692.9|203542.9|177
1642030800000|2022-01-12 23:40:00|203704.3|203554.3|203716.5|203566.5|203723.1|203573.1|203680.2|203530.2|223
1642031100000|2022-01-12 23:45:00|203717.3|203567.3|203740.2|203590.2|203748.4|203598.4|203708.6|203558.6|344
1642031400000|2022-01-12 23:50:00|203743.8|203593.8|203752.7|203602.7|203763.2|203613.2|203741.4|203591.4|274
1642031700000|2022-01-12 23:55:00|203753.4|203603.4|203728|203578|203762.7|203612.7|203715.6|203565.6|343
1642032000000|2022-01-13 00:00:00|203724.2|203574.2|203674.3|203524.3|203765.2|203615.2|203670.8|203520.8|427
1642032300000|2022-01-13 00:05:00|203679.7|203529.7|203677.2|203527.2|203695.9|203545.9|203667.3|203517.3|301
1642032600000|2022-01-13 00:10:00|203678.5|203528.5|203738.9|203588.9|203740.8|203590.8|203671.9|203521.9|459
1642032900000|2022-01-13 00:15:00|203739.7|203589.7|203751.5|203601.5|203761|203611|203735.3|203585.3|437
1642033200000|2022-01-13 00:20:00|203751.3|203601.3|203755.7|203605.7|203766.7|203616.7|203740|203590|441
1642033500000|2022-01-13 00:25:00|203756.3|203606.3|203750.3|203600.3|203760.6|203610.6|203744.1|203594.1|397
1642033800000|2022-01-13 00:30:00|203750.4|203600.4|203726|203576|203760.6|203610.6|203708.7|203558.7|540
1642034100000|2022-01-13 00:35:00|203725.8|203575.8|203708.2|203558.2|203749|203599|203702|203552|606
1642034400000|2022-01-13 00:40:00|203708.3|203558.3|203710.1|203560.1|203721.2|203571.2|203698.8|203548.8|384
1642034700000|2022-01-13 00:45:00|203710.2|203560.2|203707.8|203557.8|203710.2|203560.2|203666.5|203516.5|340
1642035000000|2022-01-13 00:50:00|203708.5|203558.5|203711.2|203561.2|203728|203578|203682|203532|399
1642035300000|2022-01-13 00:55:00|203712.1|203562.1|203711.3|203561.3|203723.9|203573.9|203673.6|203523.6|369
1642035600000|2022-01-13 01:00:00|203716.7|203566.7|203705.7|203555.7|203731.7|203581.7|203675.9|203525.9|440
1642035900000|2022-01-13 01:05:00|203705.8|203555.8|203720.2|203570.2|203732.7|203582.7|203696|203546|383
1642036200000|2022-01-13 01:10:00|203726.2|203576.2|203723.5|203573.5|203729.3|203579.3|203698.2|203548.2|324
1642036500000|2022-01-13 01:15:00|203723.4|203573.4|203759.6|203609.6|203778.3|203628.3|203709.4|203559.4|495
1642036800000|2022-01-13 01:20:00|203761.9|203611.9|203728.8|203578.8|203766.3|203616.3|203721.8|203571.8|568
1642037100000|2022-01-13 01:25:00|203729.2|203579.2|203754.7|203604.7|203756.5|203606.5|203721.6|203571.6|567
1642037400000|2022-01-13 01:30:00|203754|203604|203757.4|203607.4|203764.3|203614.3|203732.2|203582.2|662
1642037700000|2022-01-13 01:35:00|203757.3|203607.3|203753|203603|203764.4|203614.4|203744.9|203594.9|617
1642038000000|2022-01-13 01:40:00|203755.1|203605.1|203730.8|203580.8|203781.6|203631.6|203730.8|203580.8|552
1642038300000|2022-01-13 01:45:00|203731.2|203581.2|203784.7|203634.7|203798.5|203648.5|203725.8|203575.8|616
1642038600000|2022-01-13 01:50:00|203784.8|203634.8|203827.5|203677.5|203828.9|203678.9|203775.8|203625.8|454
1642038900000|2022-01-13 01:55:00|203827.4|203677.4|203846.2|203696.2|203879.2|203729.2|203824.6|203674.6|538
1642039200000|2022-01-13 02:00:00|203845.6|203695.6|203839.6|203689.6|203855.6|203705.6|203815.9|203665.9|462
1642039500000|2022-01-13 02:05:00|203838.7|203688.7|203830.6|203680.6|203857.7|203707.7|203826.4|203676.4|336
1642039800000|2022-01-13 02:10:00|203830.3|203680.3|203783.7|203633.7|203839.7|203689.7|203777.7|203627.7|428
1642040100000|2022-01-13 02:15:00|203783.2|203633.2|203772.1|203622.1|203789.3|203639.3|203746.7|203596.7|617
1642040400000|2022-01-13 02:20:00|203771.4|203621.4|203801.3|203651.3|203824.7|203674.7|203769.1|203619.1|453
1642040700000|2022-01-13 02:25:00|203800.4|203650.4|203806.9|203656.9|203817.7|203667.7|203792.8|203642.8|417
1642041000000|2022-01-13 02:30:00|203802.8|203652.8|203839.8|203689.8|203859.3|203709.3|203802.8|203652.8|353
1642041300000|2022-01-13 02:35:00|203833.3|203683.3|203826.5|203676.5|203856.2|203706.2|203824.4|203674.4|320
1642041600000|2022-01-13 02:40:00|203825.4|203675.4|203829.2|203679.2|203853.1|203703.1|203817.4|203667.4|373
1642041900000|2022-01-13 02:45:00|203829.1|203679.1|203805.8|203655.8|203846.5|203696.5|203802|203652|317
1642042200000|2022-01-13 02:50:00|203805.9|203655.9|203834.1|203684.1|203844.4|203694.4|203804.6|203654.6|282
1642042500000|2022-01-13 02:55:00|203834|203684|203832.4|203682.4|203840.7|203690.7|203823.9|203673.9|403
1642042800000|2022-01-13 03:00:00|203835.6|203685.6|203854.1|203704.1|203904.3|203754.3|203830.7|203680.7|476
1642043100000|2022-01-13 03:05:00|203854|203704|203858.9|203708.9|203886.9|203736.9|203844.9|203694.9|316
1642043400000|2022-01-13 03:10:00|203857.1|203707.1|203901.9|203751.9|203912.8|203762.8|203846.7|203696.7|400
1642043700000|2022-01-13 03:15:00|203900.3|203750.3|203894.8|203744.8|203923.3|203773.3|203881.3|203731.3|278
1642044000000|2022-01-13 03:20:00|203897.9|203747.9|203887.7|203737.7|203909.9|203759.9|203842.8|203692.8|391
1642044300000|2022-01-13 03:25:00|203888.7|203738.7|203913.8|203763.8|203925.2|203775.2|203875.4|203725.4|479
1642044600000|2022-01-13 03:30:00|203913.6|203763.6|203870.4|203720.4|203925.1|203775.1|203863.2|203713.2|482
1642044900000|2022-01-13 03:35:00|203870.7|203720.7|203880.6|203730.6|203899.2|203749.2|203864.8|203714.8|372
1642045200000|2022-01-13 03:40:00|203882.3|203732.3|203883.3|203733.3|203901.8|203751.8|203869.8|203719.8|272
1642045500000|2022-01-13 03:45:00|203881.2|203731.2|203876.4|203726.4|203887.7|203737.7|203863.8|203713.8|236
1642045800000|2022-01-13 03:50:00|203872.8|203722.8|203840.3|203690.3|203883.9|203733.9|203838.9|203688.9|244
1642046100000|2022-01-13 03:55:00|203837.5|203687.5|203834.3|203684.3|203848.5|203698.5|203826.7|203676.7|248
1642046400000|2022-01-13 04:00:00|203834.2|203684.2|203842.6|203692.6|203851.9|203701.9|203801.9|203651.9|362
1642046700000|2022-01-13 04:05:00|203843|203693|203842.4|203692.4|203857.9|203707.9|203828.8|203678.8|291
1642047000000|2022-01-13 04:10:00|203843.3|203693.3|203836.5|203686.5|203850.1|203700.1|203833.5|203683.5|259
1642047300000|2022-01-13 04:15:00|203836.3|203686.3|203832|203682|203837|203687|203824.6|203674.6|292
1642047600000|2022-01-13 04:20:00|203833.1|203683.1|203795.4|203645.4|203839.1|203689.1|203793.4|203643.4|423
1642047900000|2022-01-13 04:25:00|203794.2|203644.2|203786.8|203636.8|203816.6|203666.6|203784|203634|481
1642048200000|2022-01-13 04:30:00|203787.2|203637.2|203888.9|203738.9|203896.7|203746.7|203786.7|203636.7|409
1642048500000|2022-01-13 04:35:00|203890.6|203740.6|203881.4|203731.4|203894.3|203744.3|203868.7|203718.7|279
1642048800000|2022-01-13 04:40:00|203881.8|203731.8|203875.3|203725.3|203886.4|203736.4|203861.7|203711.7|328
1642049100000|2022-01-13 04:45:00|203874.1|203724.1|203857.6|203707.6|203879.5|203729.5|203854.8|203704.8|361
1642049400000|2022-01-13 04:50:00|203857.7|203707.7|203853.2|203703.2|203882.6|203732.6|203838|203688|281
1642049700000|2022-01-13 04:55:00|203853|203703|203875.2|203725.2|203884.5|203734.5|203850.4|203700.4|259
1642050000000|2022-01-13 05:00:00|203875.4|203725.4|203864.9|203714.9|203883.8|203733.8|203856.2|203706.2|270
1642050300000|2022-01-13 05:05:00|203867.1|203717.1|203894.9|203744.9|203911.4|203761.4|203855.2|203705.2|400
1642050600000|2022-01-13 05:10:00|203895.9|203745.9|203909.9|203759.9|203913.2|203763.2|203893.6|203743.6|385
1642050900000|2022-01-13 05:15:00|203907.8|203757.8|203909.1|203759.1|203913.8|203763.8|203886.9|203736.9|479
1642051200000|2022-01-13 05:20:00|203911.8|203761.8|203904.6|203754.6|203916.4|203766.4|203902.4|203752.4|340
1642051500000|2022-01-13 05:25:00|203903.9|203753.9|203912.8|203762.8|203916.7|203766.7|203900.6|203750.6|273
1642051800000|2022-01-13 05:30:00|203911.7|203761.7|203905|203755|203915.7|203765.7|203903.8|203753.8|299
1642052100000|2022-01-13 05:35:00|203905.2|203755.2|203879.6|203729.6|203913.6|203763.6|203877.4|203727.4|305
1642052400000|2022-01-13 05:40:00|203882.6|203732.6|203869.4|203719.4|203882.7|203732.7|203864.4|203714.4|252
1642052700000|2022-01-13 05:45:00|203869.3|203719.3|203876.4|203726.4|203887.2|203737.2|203864.5|203714.5|310
1642053000000|2022-01-13 05:50:00|203873.8|203723.8|203827|203677|203879.7|203729.7|203818.4|203668.4|319
1642053300000|2022-01-13 05:55:00|203828|203678|203893.9|203743.9|203924.7|203774.7|203821.6|203671.6|394
1642053600000|2022-01-13 06:00:00|203894.4|203744.4|203877.4|203727.4|203916.3|203766.3|203855.9|203705.9|571
1642053900000|2022-01-13 06:05:00|203878|203728|203863.7|203713.7|203881.9|203731.9|203832.2|203682.2|507
1642054200000|2022-01-13 06:10:00|203863.3|203713.3|203869.9|203719.9|203871.7|203721.7|203829.7|203679.7|437
1642054500000|2022-01-13 06:15:00|203869.4|203719.4|203861.5|203711.5|203877.6|203727.6|203854.6|203704.6|412
1642054800000|2022-01-13 06:20:00|203861.3|203711.3|203839.7|203689.7|203865.4|203715.4|203823.7|203673.7|357
1642055100000|2022-01-13 06:25:00|203840|203690|203869.7|203719.7|203881.2|203731.2|203837.3|203687.3|300
1642055400000|2022-01-13 06:30:00|203868.3|203718.3|203821.8|203671.8|203869.1|203719.1|203817.1|203667.1|388
1642055700000|2022-01-13 06:35:00|203821.9|203671.9|203822.2|203672.2|203831|203681|203816.1|203666.1|410
1642056000000|2022-01-13 06:40:00|203820.7|203670.7|203818.5|203668.5|203838.9|203688.9|203817|203667|446
1642056300000|2022-01-13 06:45:00|203818.4|203668.4|203823.9|203673.9|203830.9|203680.9|203789.3|203639.3|421
1642056600000|2022-01-13 06:50:00|203824|203674|203835.2|203685.2|203841.5|203691.5|203821.9|203671.9|362
1642056900000|2022-01-13 06:55:00|203835.4|203685.4|203928.9|203778.9|203930|203780|203826.9|203676.9|382
1642057200000|2022-01-13 07:00:00|203928.5|203778.5|203916.7|203766.7|203934.2|203784.2|203872.6|203722.6|552
1642057500000|2022-01-13 07:05:00|203917.6|203767.6|203803.4|203653.4|203931.8|203781.8|203803|203653|472
1642057800000|2022-01-13 07:10:00|203806|203656|203861.8|203711.8|203872.5|203722.5|203791.3|203641.3|573
1642058100000|2022-01-13 07:15:00|203862.3|203712.3|203827.8|203677.8|203865.4|203715.4|203811.5|203661.5|579
1642058400000|2022-01-13 07:20:00|203827|203677|203923.5|203773.5|203949.7|203799.7|203820.7|203670.7|577
1642058700000|2022-01-13 07:25:00|203923.8|203773.8|203965.3|203815.3|203988.1|203871.9|203910.3|203760.3|662
1642059000000|2022-01-13 07:30:00|203966.2|203816.2|203837.3|203687.3|203966.2|203816.2|203836|203686|567
1642059300000|2022-01-13 07:35:00|203836.9|203686.9|203828.3|203678.3|203929|203779|203818.5|203668.5|676
1642059600000|2022-01-13 07:40:00|203826.3|203676.3|203895.8|203745.8|203931.7|203781.7|203826.2|203676.2|673
1642059900000|2022-01-13 07:45:00|203896.1|203746.1|204012.3|203862.3|204051.7|203901.7|203886.5|203736.5|561
1642060200000|2022-01-13 07:50:00|204012.7|203862.7|204040.1|203890.1|204040.4|203890.4|204001.8|203851.8|400
1642060500000|2022-01-13 07:55:00|204041.9|203891.9|203956.3|203806.3|204048.9|203898.9|203953.1|203803.1|458
1642060800000|2022-01-13 08:00:00|203955.2|203805.2|203741.9|203591.9|203968.3|203818.3|203728|203578|738
1642061100000|2022-01-13 08:05:00|203742.8|203592.8|203784.3|203634.3|203804.7|203654.7|203736.7|203586.7|600
1642061400000|2022-01-13 08:10:00|203783.3|203633.3|203755.1|203605.1|203800.8|203650.8|203739.6|203589.6|618
1642061700000|2022-01-13 08:15:00|203755|203605|203702.3|203552.3|203774.8|203624.8|203697.5|203547.5|684
1642062000000|2022-01-13 08:20:00|203702.8|203552.8|203805.1|203655.1|203811.4|203661.4|203661.3|203511.3|665
1642062300000|2022-01-13 08:25:00|203805.2|203655.2|203754.9|203604.9|203839.2|203736.6|203751.2|203601.2|634
1642062600000|2022-01-13 08:30:00|203754.3|203604.3|203661.9|203511.9|203767.3|203617.3|203631.5|203481.5|692
1642062900000|2022-01-13 08:35:00|203660|203510|203721.2|203571.2|203812.5|203662.5|203659.2|203509.2|726
1642063200000|2022-01-13 08:40:00|203721.4|203571.4|203698.6|203548.6|203800.3|203650.3|203680|203530|718
1642063500000|2022-01-13 08:45:00|203705|203555|203620.7|203470.7|203705|203555|203603.1|203453.1|593
1642063800000|2022-01-13 08:50:00|203620|203470|203671.3|203521.3|203678.7|203528.7|203570.3|203420.3|599
1642064100000|2022-01-13 08:55:00|203672.5|203522.5|203796.7|203646.7|203800.8|203650.8|203628|203522.5|549
1642064400000|2022-01-13 09:00:00|203797.3|203647.3|203915.2|203765.2|203955.3|203805.3|203793.5|203643.5|575
1642064700000|2022-01-13 09:05:00|203915.6|203765.6|203968.9|203818.9|204012.5|203862.5|203908.8|203758.8|629
1642065000000|2022-01-13 09:10:00|203974.8|203824.8|203967.1|203817.1|203976.6|203826.6|203958.1|203808.1|499
1642065300000|2022-01-13 09:15:00|203966.1|203816.1|203856|203706|203972.9|203822.9|203849.4|203699.4|536
1642065600000|2022-01-13 09:20:00|203855.6|203705.6|203843.4|203693.4|203859.6|203709.6|203820.7|203670.7|533
1642065900000|2022-01-13 09:25:00|203842.6|203692.6|203844.4|203694.4|203880.4|203730.4|203824.9|203674.9|482
1642066200000|2022-01-13 09:30:00|203842.8|203692.8|203928.1|203778.1|203957.2|203807.2|203839.7|203689.7|605
1642066500000|2022-01-13 09:35:00|203928.4|203778.4|203762.5|203612.5|203929.5|203779.5|203741|203591|586
1642066800000|2022-01-13 09:40:00|203762.7|203612.7|203670.4|203520.4|203829.2|203679.2|203660|203510|548
1642067100000|2022-01-13 09:45:00|203669.2|203519.2|203744.9|203594.9|203748.9|203598.9|203663.8|203513.8|626
1642067400000|2022-01-13 09:50:00|203740.7|203590.7|203705.8|203555.8|203756.7|203647.6|203652.3|203535.1|601
1642067700000|2022-01-13 09:55:00|203707.7|203557.7|203788.1|203638.1|203798.4|203656.1|203706.1|203556.2|661
1642068000000|2022-01-13 10:00:00|203783.3|203633.3|203951.5|203801.5|203986.8|203836.8|203774.5|203624.5|713
1642068300000|2022-01-13 10:05:00|203952.1|203802.1|203849.2|203699.2|203952.4|203802.4|203845.7|203695.7|680
1642068600000|2022-01-13 10:10:00|203849.5|203699.5|203885.3|203735.3|203895.7|203750.9|203795|203675.1|514
1642068900000|2022-01-13 10:15:00|203884.4|203734.4|203876.8|203726.8|203893.6|203743.6|203862.4|203712.4|416
1642069200000|2022-01-13 10:20:00|203874.6|203724.6|203897.4|203747.4|203912|203762|203797|203695.9|514
1642069500000|2022-01-13 10:25:00|203897.5|203747.5|203968.8|203818.8|204013|203863|203860.8|203710.8|755
1642069800000|2022-01-13 10:30:00|203966.5|203816.5|203963|203813|203979.6|203829.6|203913.6|203763.6|742
1642070100000|2022-01-13 10:35:00|203962.2|203812.2|203844.5|203694.5|203963.9|203813.9|203839|203689|813
1642070400000|2022-01-13 10:40:00|203842|203692|203861.6|203711.6|203900.4|203750.4|203842|203692|733
1642070700000|2022-01-13 10:45:00|203861.8|203711.8|203899.4|203749.4|203902.7|203752.7|203818.8|203668.8|572
1642071000000|2022-01-13 10:50:00|203897.1|203747.1|203929.7|203779.7|203936.4|203786.4|203890.6|203740.6|496
1642071300000|2022-01-13 10:55:00|203928.4|203778.4|203931.3|203781.3|203954.2|203804.2|203918.6|203768.6|601
1642071600000|2022-01-13 11:00:00|203932.1|203782.1|203850.5|203700.5|203933.3|203783.3|203833.3|203683.3|697
1642071900000|2022-01-13 11:05:00|203850.8|203700.8|203874.7|203724.7|203910.4|203760.4|203848.8|203698.8|601
1642072200000|2022-01-13 11:10:00|203875.3|203725.3|203744.5|203594.5|203885.9|203735.9|203741.9|203591.9|696
1642072500000|2022-01-13 11:15:00|203744.6|203594.6|203753.5|203603.5|203803.5|203653.5|203715.6|203565.6|837
1642072800000|2022-01-13 11:20:00|203753.8|203603.8|203710.9|203560.9|203755.7|203605.7|203689.8|203539.8|794
1642073100000|2022-01-13 11:25:00|203710.4|203560.4|203866.3|203716.3|203871.2|203721.2|203708.8|203558.8|750
1642073400000|2022-01-13 11:30:00|203867.3|203717.3|203944.7|203794.7|203950.4|203800.4|203867.3|203717.3|593
1642073700000|2022-01-13 11:35:00|203945.7|203795.7|203863|203713|203948.6|203798.6|203847.2|203697.2|673
1642074000000|2022-01-13 11:40:00|203860.2|203710.2|203940.3|203790.3|203957.6|203807.6|203857.3|203707.3|683
1642074300000|2022-01-13 11:45:00|203943.2|203793.2|203944.7|203794.7|203961.3|203811.3|203916.5|203766.5|625
1642074600000|2022-01-13 11:50:00|203944.9|203794.9|203900.9|203750.9|204001.7|203851.7|203874.8|203724.8|677
1642074900000|2022-01-13 11:55:00|203900.4|203750.4|203871.9|203721.9|203900.4|203785|203790.4|203640.4|719
1642075200000|2022-01-13 12:00:00|203874.3|203724.3|204088.8|203938.8|204089.5|203939.5|203833.9|203716.4|837
1642075500000|2022-01-13 12:05:00|204087.5|203937.5|204080.1|203930.1|204122.4|203972.4|204072.8|203922.8|587
1642075800000|2022-01-13 12:10:00|204081|203931|204080.7|203930.7|204124.1|204017|204036.5|203917.2|730
1642076100000|2022-01-13 12:15:00|204079.5|203929.5|204082.7|203932.7|204102.4|203997.1|204026.7|203928.8|726
1642076400000|2022-01-13 12:20:00|204082|203932|204005.9|203855.9|204088.6|203938.6|204005.6|203855.6|703
1642076700000|2022-01-13 12:25:00|204005.5|203855.5|203978.3|203828.3|204041.4|203913.5|203961.2|203821.7|664
1642077000000|2022-01-13 12:30:00|203978|203828|203990|203840|203998.9|203899.4|203936.7|203814.3|578
1642077300000|2022-01-13 12:35:00|203989.5|203839.5|203986.6|203936.6|204043|203946.5|203904.4|203804.3|640
1642077600000|2022-01-13 12:40:00|203986.5|203936.5|204004|203854|204035.1|203940|203923.9|203836.2|613
1642077900000|2022-01-13 12:45:00|204003.2|203853.2|204029.3|203879.3|204053.7|203955.6|203954.2|203846.2|628
1642078200000|2022-01-13 12:50:00|204035.1|203885.1|204094.5|203944.5|204099.9|203996|203990.8|203881.2|565
1642078500000|2022-01-13 12:55:00|204095.1|203945.1|204165.7|204115.7|204220.5|204118.4|204042|203944.9|594
1642078800000|2022-01-13 13:00:00|204167.5|204117.5|204186.1|204036.1|204220.3|204122.7|204096.9|203999.9|766
1642079100000|2022-01-13 13:05:00|204183.1|204033.1|204161.2|204011.2|204214.4|204117.3|204133|204004.7|745
1642079400000|2022-01-13 13:10:00|204159.8|204009.8|204201.9|204051.9|204201.9|204104.1|204108.5|204000.8|792
1642079700000|2022-01-13 13:15:00|204202.1|204052.1|204161.1|204011.1|204246.3|204144.8|204080.3|203971|740
1642080000000|2022-01-13 13:20:00|204106|204056|204175.8|204025.8|204211|204105.6|204083.2|203978.4|755
1642080300000|2022-01-13 13:25:00|204172.4|204022.4|204031.6|203881.6|204179.1|204060.8|203931.3|203809.7|785
1642080600000|2022-01-13 13:30:00|204032|203882|204016.7|203866.7|204107.1|203985.3|203884.9|203774.8|963
1642080900000|2022-01-13 13:35:00|204015.5|203865.5|203837.3|203787.3|204039.7|203941.6|203823|203728.8|802
1642081200000|2022-01-13 13:40:00|203836.1|203786.1|203877.3|203727.3|203920.6|203814|203810|203711.8|727
1642081500000|2022-01-13 13:45:00|203877.8|203727.8|203836.2|203786.2|203903.5|203808.1|203816.2|203714.7|562
1642081800000|2022-01-13 13:50:00|203836.6|203786.6|203832.4|203682.4|203936.8|203833.7|203769.9|203673.5|737
1642082100000|2022-01-13 13:55:00|203832.7|203682.7|203662.9|203512.9|203837.5|203699.5|203613.7|203508.8|794
1642082400000|2022-01-13 14:00:00|203660.9|203510.9|203539.5|203489.5|203665.5|203567.4|203531.9|203418.6|721
1642082700000|2022-01-13 14:05:00|203539.4|203489.4|203499.1|203349.1|203658.4|203562.9|203456.3|203343.9|613
1642083000000|2022-01-13 14:10:00|203497.8|203347.8|203475.6|203325.6|203529.3|203425.2|203406.3|203308.8|715
1642083300000|2022-01-13 14:15:00|203474.8|203324.8|203452.1|203402.1|203502.4|203402.8|203338|203246.6|779
1642083600000|2022-01-13 14:20:00|203453.9|203403.9|203547.9|203397.9|203564.7|203467.9|203401.1|203299|758
1642083900000|2022-01-13 14:25:00|203549.6|203399.6|203706.9|203556.9|203725.5|203617|203498.7|203390.8|767
1642084200000|2022-01-13 14:30:00|203705|203555|203552.7|203502.7|203762.1|203671.6|203479.6|203380.9|1024
1642084500000|2022-01-13 14:35:00|203553.5|203503.5|203652.8|203502.8|203654.4|203539.8|203465.7|203369.1|974
1642084800000|2022-01-13 14:40:00|203596.9|203546.9|203630.7|203480.7|203685.8|203584.4|203556.5|203456.9|968
1642085100000|2022-01-13 14:45:00|203634.9|203484.9|203754.6|203604.6|203771.1|203675.4|203574.7|203478.1|932
1642085400000|2022-01-13 14:50:00|203761.7|203611.7|203511.4|203361.4|203761.7|203653.7|203457.4|203355.3|882
1642085700000|2022-01-13 14:55:00|203512.3|203362.3|203553|203403|203612.2|203518|203370.9|203281.8|931
1642086000000|2022-01-13 15:00:00|203552.7|203402.7|203603.1|203453.1|203635.4|203547.3|203457|203353.9|916
1642086300000|2022-01-13 15:05:00|203557.5|203507.5|203507.4|203457.4|203638.6|203540|203451.5|203353.1|907
1642086600000|2022-01-13 15:10:00|203507.1|203457.1|203502.9|203452.9|203540|203463.6|203456.4|203377.7|816
1642086900000|2022-01-13 15:15:00|203503.3|203453.3|203695.9|203645.9|203750.5|203656.8|203499.6|203429.4|908
1642087200000|2022-01-13 15:20:00|203695.8|203645.8|203768|203718|203918.3|203808.4|203695.8|203594.7|991
1642087500000|2022-01-13 15:25:00|203769|203719|203942.3|203792.3|203956.4|203860.6|203749.4|203654.3|951
1642087800000|2022-01-13 15:30:00|203942|203792|203919.9|203869.9|204035.2|203929.7|203853.2|203703.2|1032
1642088100000|2022-01-13 15:35:00|203924.4|203874.4|203886.8|203736.8|203955.2|203874.9|203767.8|203662.5|922
1642088400000|2022-01-13 15:40:00|203835.9|203785.9|203714.5|203564.5|203894.6|203785.9|203663.8|203548.4|981
1642088700000|2022-01-13 15:45:00|203714.7|203564.7|203911.7|203761.7|203914.1|203764.1|203692|203542|889
1642089000000|2022-01-13 15:50:00|203911.1|203761.1|203842.6|203692.6|203984.9|203853.3|203840|203690|994
1642089300000|2022-01-13 15:55:00|203842.4|203692.4|203729.9|203579.9|203907.8|203779.9|203647.8|203547|1041
1642089600000|2022-01-13 16:00:00|203677.8|203627.8|203770.2|203620.2|203827.4|203725.2|203654.1|203559.5|928
1642089900000|2022-01-13 16:05:00|203767.3|203617.3|203701.9|203651.9|203781.6|203680.1|203692.7|203590.9|837
1642090200000|2022-01-13 16:10:00|203702.1|203652.1|203731.5|203581.5|203844.7|203749.8|203680.5|203574.9|748
1642090500000|2022-01-13 16:15:00|203682.2|203632.2|203584.3|203534.3|203750.9|203655|203564.5|203514.5|549
1642090800000|2022-01-13 16:20:00|203583.4|203533.4|203527.1|203477.1|203651.3|203552.8|203515.9|203417.6|625
1642091100000|2022-01-13 16:25:00|203528.3|203478.3|203504.3|203454.3|203574.1|203482.9|203492.3|203396|513
1642091400000|2022-01-13 16:30:00|203498.8|203448.8|203516.5|203466.5|203589.3|203489.6|203483.6|203390.2|718
1642091700000|2022-01-13 16:35:00|203523.3|203473.3|203512.9|203362.9|203560.3|203473.3|203405.4|203346.8|678
1642092000000|2022-01-13 16:40:00|203509.7|203359.7|203593|203443|203686.8|203582.1|203458.8|203351.7|758
1642092300000|2022-01-13 16:45:00|203593.4|203443.4|203630.5|203480.5|203662|203538.4|203497.5|203395.8|782
1642092600000|2022-01-13 16:50:00|203631.4|203481.4|203631.8|203481.8|203658.9|203508.9|203615.6|203465.6|790
1642092900000|2022-01-13 16:55:00|203629.2|203479.2|203658.8|203508.8|203679.4|203567.6|203599.1|203478.5|673
1642093200000|2022-01-13 17:00:00|203660.4|203510.4|203714.8|203564.8|203721.8|203571.8|203602.9|203452.9|792
1642093500000|2022-01-13 17:05:00|203714.2|203564.2|203585.2|203535.2|203743.9|203637.6|203585.2|203490.4|679
1642093800000|2022-01-13 17:10:00|203586.8|203536.8|203628.4|203478.4|203677.4|203574.4|203540|203439.3|718
1642094100000|2022-01-13 17:15:00|203629.3|203479.3|203666.4|203516.4|203725.6|203621.8|203583.4|203477.2|846
1642094400000|2022-01-13 17:20:00|203665.6|203515.6|203845.3|203695.3|203849.5|203699.5|203614.5|203509.7|786
1642094700000|2022-01-13 17:25:00|203844.9|203694.9|203676.7|203526.7|203857.4|203739.4|203615.9|203517.9|912
1642095000000|2022-01-13 17:30:00|203676.5|203526.5|203497.2|203347.2|203698.9|203596|203446.6|203332.9|896
1642095300000|2022-01-13 17:35:00|203498.8|203348.8|203501.7|203351.7|203508.6|203391|203417.8|203316.7|751
1642095600000|2022-01-13 17:40:00|203503.8|203353.8|203540.4|203490.4|203589.6|203502.4|203499.4|203349.4|762
1642095900000|2022-01-13 17:45:00|203540.5|203490.5|203545.3|203395.3|203595.6|203497.2|203490.6|203384.5|706
1642096200000|2022-01-13 17:50:00|203543.1|203393.1|203418.9|203368.9|203552|203432.7|203418.4|203321.2|772
1642096500000|2022-01-13 17:55:00|203418.4|203368.4|203502.3|203352.3|203554.8|203443.8|203400.3|203307.2|703
1642096800000|2022-01-13 18:00:00|203505.6|203355.6|203512|203362|203574.3|203480.7|203448|203351.9|704
1642097100000|2022-01-13 18:05:00|203511.7|203361.7|203484.1|203334.1|203511.7|203414.9|203413|203305.4|737
1642097400000|2022-01-13 18:10:00|203482.3|203332.3|203402.4|203352.4|203501.4|203396.5|203390.9|203301.9|739
1642097700000|2022-01-13 18:15:00|203402.2|203352.2|203462.9|203312.9|203475.7|203375.5|203354|203258.9|788
1642098000000|2022-01-13 18:20:00|203463.4|203313.4|203420.8|203270.8|203478.7|203364.3|203329.7|203226.7|789
1642098300000|2022-01-13 18:25:00|203421|203271|203357.9|203207.9|203463|203313|203297.9|203197.8|767
1642098600000|2022-01-13 18:30:00|203356.3|203206.3|203395|203245|203396.3|203254.2|203216.9|203126.6|718
1642098900000|2022-01-13 18:35:00|203396.3|203246.3|203329.6|203179.6|203481.7|203353|203265.8|203158.6|913
1642099200000|2022-01-13 18:40:00|203332.5|203182.5|203329|203179|203352.9|203246.6|203288.7|203158|845
1642099500000|2022-01-13 18:45:00|203332.3|203182.3|203217.7|203067.7|203341.5|203191.5|203207.7|203057.7|830
1642099800000|2022-01-13 18:50:00|203219.5|203069.5|203129.1|203079.1|203238.4|203134|203113.9|203020|692
1642100100000|2022-01-13 18:55:00|203129|203079|203266|203116|203273.9|203172.5|203100.8|203017.4|603
1642100400000|2022-01-13 19:00:00|203271.9|203121.9|203141.3|202991.3|203275.4|203152.5|203064.5|202990.6|636
1642100700000|2022-01-13 19:05:00|203141.1|202991.1|203099.5|203049.5|203239.1|203141.1|203096.4|202964.8|578
1642101000000|2022-01-13 19:10:00|203100.6|203050.6|203235.9|203085.9|203264.8|203114.8|203071.7|202975.9|656
1642101300000|2022-01-13 19:15:00|203235|203085|203237.2|203087.2|203271.4|203173.5|203160.2|203060.7|664
1642101600000|2022-01-13 19:20:00|203240.3|203090.3|203172.8|203022.8|203299.4|203195.5|203113.2|203017.6|715
1642101900000|2022-01-13 19:25:00|203173.1|203023.1|203165.8|203115.8|203227.8|203129.2|203104.5|203016|710
1642102200000|2022-01-13 19:30:00|203165.9|203115.9|203242|203092|203250.9|203159.6|203146.9|203040.1|703
1642102500000|2022-01-13 19:35:00|203242.3|203092.3|203296.2|203146.2|203375.8|203277.1|203182.3|203071.5|695
1642102800000|2022-01-13 19:40:00|203296.9|203146.9|203347|203197|203385.8|203285.9|203194|203093.1|800
1642103100000|2022-01-13 19:45:00|203346.6|203196.6|203324.7|203274.7|203431|203331.8|203255.4|203150.3|761
1642103400000|2022-01-13 19:50:00|203322.6|203272.6|203201.3|203151.3|203335.2|203279.9|203166.1|203066.2|654
1642103700000|2022-01-13 19:55:00|203196.6|203146.6|203150.3|203100.3|203298.1|203193.7|203134.3|203037.1|919
1642104000000|2022-01-13 20:00:00|203151.6|203101.6|203220.9|203170.9|203277.6|203175.3|203143.4|203043.5|749
1642104300000|2022-01-13 20:05:00|203220|203170|203242.4|203092.4|203327.3|203177.3|203159.4|203064.2|759
1642104600000|2022-01-13 20:10:00|203241.1|203091.1|203274.8|203124.8|203350.6|203200.6|203192.2|203087.9|757
1642104900000|2022-01-13 20:15:00|203276.8|203126.8|203325.4|203175.4|203360.7|203236.7|203243.8|203125.8|636
1642105200000|2022-01-13 20:20:00|203324.6|203174.6|203361.7|203211.7|203367.7|203236.7|203261|203160.5|531
1642105500000|2022-01-13 20:25:00|203361.4|203211.4|203401.6|203251.6|203413.6|203299.2|203330.2|203211.2|643
1642105800000|2022-01-13 20:30:00|203405|203255|203342.5|203192.5|203448.6|203306.6|203327|203190.8|797
1642106100000|2022-01-13 20:35:00|203349|203199|203452|203402|203514.1|203405|203315.1|203196.5|603
1642106400000|2022-01-13 20:40:00|203452.7|203402.7|203464.7|203314.7|203523.1|203422.3|203364.2|203263.7|664
1642106700000|2022-01-13 20:45:00|203462.3|203312.3|203530.8|203380.8|203555.1|203427|203415.7|203306.1|627
1642107000000|2022-01-13 20:50:00|203531.7|203381.7|203532.9|203382.9|203551.4|203439.6|203472.3|203365.5|643
1642107300000|2022-01-13 20:55:00|203532.4|203382.4|203487.4|203337.4|203629.3|203523.3|203469.3|203332.8|872
1642107600000|2022-01-13 21:00:00|203486|203336|203531.6|203381.6|203562.1|203412.1|203466.4|203316.4|755
1642107900000|2022-01-13 21:05:00|203530.9|203380.9|203476.9|203326.9|203530.9|203380.9|203435.2|203285.2|644
1642108200000|2022-01-13 21:10:00|203476.5|203326.5|203531.3|203381.3|203534.5|203384.5|203469.6|203319.6|573
1642108500000|2022-01-13 21:15:00|203537.6|203387.6|203567|203417|203584.7|203434.7|203532.8|203382.8|666
1642108800000|2022-01-13 21:20:00|203567.2|203417.2|203568.5|203418.5|203573|203423|203552.4|203402.4|560
1642109100000|2022-01-13 21:25:00|203569|203419|203569|203419|203585.6|203435.6|203555.8|203405.8|469
1642109400000|2022-01-13 21:30:00|203566.3|203416.3|203562|203412|203579.9|203429.9|203551.7|203401.7|507
1642109700000|2022-01-13 21:35:00|203552.8|203402.8|203569.9|203419.9|203580.6|203430.6|203550.3|203400.3|328
1642110000000|2022-01-13 21:40:00|203573.2|203423.2|203547.3|203397.3|203581|203431|203531.5|203381.5|237
1642110300000|2022-01-13 21:45:00|203552.2|203402.2|203520.2|203370.2|203566|203416|203506.7|203356.7|310
1642110600000|2022-01-13 21:50:00|203523|203373|203427.3|203277.3|203527.3|203377.3|203375.1|203225.1|401
1642110900000|2022-01-13 21:55:00|203424.2|203274.2|203518.3|203368.3|203559|203370.5|203389.1|203239.1|472
1642111200000|2022-01-13 22:00:00|203592.9|203310.3|203594.7|203300.6|203601.4|203314.2|203584.8|203297.9|118
1642111500000|2022-01-13 22:05:00|203594.4|203300.7|203578.3|203295.7|203594.4|203371.9|203521.1|203287.3|59
1642111800000|2022-01-13 22:10:00|203574.6|203297.1|203583.5|203286.5|203588.3|203363.7|203513.7|203275.5|108
1642112100000|2022-01-13 22:15:00|203578.5|203292.8|203579.3|203282.3|203586.5|203298.6|203571.1|203274.1|133
1642112400000|2022-01-13 22:20:00|203579.1|203286.6|203582.2|203285.2|203599.3|203302.3|203571.8|203274.8|167
1642112700000|2022-01-13 22:25:00|203586.6|203289.6|203585.9|203288.9|203595.3|203298.3|203566.3|203282.6|122
1642113000000|2022-01-13 22:30:00|203587.4|203290.4|203582.6|203285.6|203589|203302.5|203574.6|203279.4|127
1642113300000|2022-01-13 22:35:00|203583.3|203286.3|203581.8|203284.8|203592.7|203304.6|203574.6|203279.9|112
1642113600000|2022-01-13 22:40:00|203585.8|203288.8|203578.6|203281.6|203590.8|203306.8|203568.5|203271.5|134
1642113900000|2022-01-13 22:45:00|203579.7|203282.7|203579.5|203282.5|203593.3|203298.8|203567.1|203270.1|163
1642114200000|2022-01-13 22:50:00|203580.4|203283.4|203570.2|203273.2|203587.7|203290.7|203568.1|203271.1|131
1642114500000|2022-01-13 22:55:00|203572.3|203275.3|203587.9|203290.9|203623.1|203326.1|203555.7|203258.7|182
1642114800000|2022-01-13 23:00:00|203576.1|203279.1|203511.7|203361.7|203609.3|203410.7|203503.3|203272.1|463
1642115100000|2022-01-13 23:05:00|203511.9|203361.9|203480.5|203330.5|203563.7|203367.9|203477.5|203310|407
1642115400000|2022-01-13 23:10:00|203481.3|203331.3|203467.5|203317.5|203509.8|203359.8|203462.5|203312.5|326
1642115700000|2022-01-13 23:15:00|203467.9|203317.9|203484.8|203334.8|203510.1|203360.1|203463.4|203313.4|358
1642116000000|2022-01-13 23:20:00|203485.9|203335.9|203473.2|203323.2|203487.7|203337.7|203436.4|203286.4|449
1642116300000|2022-01-13 23:25:00|203487.5|203337.5|203491.6|203341.6|203517.5|203367.5|203462.1|203312.1|350
1642116600000|2022-01-13 23:30:00|203496|203346|203473.2|203323.2|203507.6|203357.6|203450.2|203300.2|363
1642116900000|2022-01-13 23:35:00|203473.5|203323.5|203443.9|203293.9|203485.6|203335.6|203438.2|203219|478
1642117200000|2022-01-13 23:40:00|203445|203295|203432.1|203282.1|203453.3|203303.3|203424|203274|402
1642117500000|2022-01-13 23:45:00|203434.1|203284.1|203433.8|203283.8|203460.2|203310.2|203422.6|203272.6|372
1642117800000|2022-01-13 23:50:00|203435.3|203285.3|203442.9|203292.9|203463|203313|203426.5|203276.5|369
1642118100000|2022-01-13 23:55:00|203442.8|203292.8|203449.6|203299.6|203484.6|203358.3|203408.3|203290.3|419
1642118400000|2022-01-14 00:00:00|203450.4|203300.4|203562.6|203412.6|203581.5|203431.5|203410.2|203299.3|731
1642118700000|2022-01-14 00:05:00|203562.3|203412.3|203518.9|203368.9|203583.9|203433.9|203515.3|203365.3|555
1642119000000|2022-01-14 00:10:00|203519.2|203369.2|203521.1|203371.1|203576.3|203426.3|203517.5|203367.5|428
1642119300000|2022-01-14 00:15:00|203520.3|203370.3|203567.4|203417.4|203601|203451|203509.4|203359.4|608
1642119600000|2022-01-14 00:20:00|203580.4|203430.4|203558.8|203408.8|203605.1|203455.1|203548.2|203398.2|550
1642119900000|2022-01-14 00:25:00|203560.9|203410.9|203565.6|203415.6|203585.9|203435.9|203550.4|203400.4|288
1642120200000|2022-01-14 00:30:00|203563.6|203413.6|203591.6|203441.6|203601.5|203451.5|203563.5|203413.5|524
1642120500000|2022-01-14 00:35:00|203592.8|203442.8|203585|203435|203596.8|203446.8|203561.2|203411.2|377
1642120800000|2022-01-14 00:40:00|203576.8|203426.8|203543.5|203393.5|203598|203448|203530.3|203380.3|520
1642121100000|2022-01-14 00:45:00|203544.1|203394.1|203600.9|203450.9|203611.5|203461.5|203537.2|203387.2|564
1642121400000|2022-01-14 00:50:00|203601.4|203451.4|203558.7|203408.7|203613.1|203463.1|203547.1|203397.1|625
1642121700000|2022-01-14 00:55:00|203559.1|203409.1|203546.7|203396.7|203581.2|203431.2|203540.9|203390.9|612
1642122000000|2022-01-14 01:00:00|203546.9|203396.9|203523.5|203373.5|203570.3|203420.3|203521.9|203371.9|546
1642122300000|2022-01-14 01:05:00|203525.6|203375.6|203534.1|203384.1|203564.7|203414.7|203507.2|203357.2|532
1642122600000|2022-01-14 01:10:00|203533.6|203383.6|203569.9|203419.9|203574.5|203424.5|203494.9|203344.9|631
1642122900000|2022-01-14 01:15:00|203568.7|203418.7|203581.2|203431.2|203613.7|203463.7|203555|203405|606
1642123200000|2022-01-14 01:20:00|203582.2|203432.2|203512.6|203362.6|203625.1|203475.1|203511.6|203361.6|621
1642123500000|2022-01-14 01:25:00|203512.7|203362.7|203475.5|203325.5|203529|203379|203471|203321|609
1642123800000|2022-01-14 01:30:00|203475.2|203325.2|203483.2|203333.2|203532.6|203382.6|203446.3|203296.3|900
1642124100000|2022-01-14 01:35:00|203481.9|203331.9|203477|203327|203522|203372|203433.1|203283.1|953
1642124400000|2022-01-14 01:40:00|203475.3|203325.3|203513.6|203363.6|203523.3|203373.3|203458.2|203308.2|777
1642124700000|2022-01-14 01:45:00|203514.2|203364.2|203513|203363|203566.4|203416.4|203497.6|203347.6|803
1642125000000|2022-01-14 01:50:00|203513.1|203363.1|203519.7|203369.7|203525.2|203375.2|203489|203339|609
1642125300000|2022-01-14 01:55:00|203534.1|203384.1|203539.2|203389.2|203567.4|203417.4|203511.1|203361.1|651
1642125600000|2022-01-14 02:00:00|203539.4|203389.4|203510.8|203360.8|203559|203409|203495.2|203345.2|557
1642125900000|2022-01-14 02:05:00|203512.5|203362.5|203563.9|203413.9|203569.6|203419.6|203498.8|203348.8|722
1642126200000|2022-01-14 02:10:00|203564.6|203414.6|203605.2|203455.2|203619.4|203469.4|203557.2|203407.2|497
1642126500000|2022-01-14 02:15:00|203605.5|203455.5|203614.6|203464.6|203622.1|203472.1|203598.8|203448.8|456
1642126800000|2022-01-14 02:20:00|203615|203465|203601.5|203451.5|203616.1|203466.1|203586.7|203436.7|350
1642127100000|2022-01-14 02:25:00|203601.4|203451.4|203589|203439|203605.6|203455.6|203584.4|203434.4|312
1642127400000|2022-01-14 02:30:00|203589.1|203439.1|203579.2|203429.2|203601.1|203451.1|203560.1|203410.1|500
1642127700000|2022-01-14 02:35:00|203574|203424|203506.2|203356.2|203587.5|203437.5|203502|203352|528
1642128000000|2022-01-14 02:40:00|203506.1|203356.1|203489.6|203339.6|203521.5|203371.5|203489.5|203339.5|413
1642128300000|2022-01-14 02:45:00|203489.9|203339.9|203514.1|203364.1|203536.9|203386.9|203477.7|203327.7|496
1642128600000|2022-01-14 02:50:00|203515.5|203365.5|203491.8|203341.8|203530.1|203380.1|203487.6|203337.6|574
1642128900000|2022-01-14 02:55:00|203490.5|203340.5|203508.4|203358.4|203534.4|203368.9|203458|203283.6|889
1642129200000|2022-01-14 03:00:00|203508|203358|203464.6|203314.6|203509.3|203359.3|203446.5|203296.5|615
1642129500000|2022-01-14 03:05:00|203465.4|203315.4|203449.3|203299.3|203471.2|203321.2|203434.5|203284.5|514
1642129800000|2022-01-14 03:10:00|203444.2|203294.2|203429.5|203279.5|203458.4|203308.4|203423.3|203273.3|522
1642130100000|2022-01-14 03:15:00|203428.6|203278.6|203330.3|203180.3|203432.5|203282.5|203319|203169|346
1642130400000|2022-01-14 03:20:00|203330.7|203180.7|203322.3|203172.3|203337.1|203187.1|203312.5|203162.5|397
1642130700000|2022-01-14 03:25:00|203322.7|203172.7|203295.9|203145.9|203348.1|203198.1|203275.4|203125.4|409
1642131000000|2022-01-14 03:30:00|203296|203146|203379.4|203229.4|203383.6|203233.6|203289.8|203139.8|501
1642131300000|2022-01-14 03:35:00|203380|203230|203380|203230|203410.2|203260.2|203355.4|203205.4|502
1642131600000|2022-01-14 03:40:00|203379.6|203229.6|203382.3|203232.3|203413.3|203263.3|203365|203215|478
1642131900000|2022-01-14 03:45:00|203382.2|203232.2|203380.1|203230.1|203411.4|203261.4|203374.4|203224.4|416
1642132200000|2022-01-14 03:50:00|203380|203230|203376.6|203226.6|203380.5|203230.5|203371.9|203221.9|220
1642132500000|2022-01-14 03:55:00|203376.5|203226.5|203370.1|203220.1|203378.1|203228.1|203369.5|203219.5|267
1642132800000|2022-01-14 04:00:00|203371.6|203221.6|203292.7|203142.7|203372.1|203222.1|203288|203138|453
1642133100000|2022-01-14 04:05:00|203298.7|203148.7|203290.3|203140.3|203298.7|203148.7|203274|203124|351
1642133400000|2022-01-14 04:10:00|203290|203140|203291.5|203141.5|203299|203149|203277.4|203127.4|383
1642133700000|2022-01-14 04:15:00|203288.8|203138.8|203289.8|203139.8|203292.2|203142.2|203283.5|203133.5|349
1642134000000|2022-01-14 04:20:00|203287.9|203137.9|203209.5|203059.5|203307.7|203157.7|203206.8|203056.8|597
1642134300000|2022-01-14 04:25:00|203209.4|203059.4|203200.7|203050.7|203213.4|203063.4|203145.9|202995.9|451
1642134600000|2022-01-14 04:30:00|203201.3|203051.3|203243|203093|203249.1|203099.1|203183.1|203033.1|452
1642134900000|2022-01-14 04:35:00|203247|203097|203231.1|203081.1|203255.8|203105.8|203226.9|203076.9|463
1642135200000|2022-01-14 04:40:00|203230.6|203080.6|203230.4|203080.4|203246.2|203096.2|203227.6|203077.6|347
1642135500000|2022-01-14 04:45:00|203229.3|203079.3|203236.9|203086.9|203254.8|203104.8|203226.3|203076.3|384
1642135800000|2022-01-14 04:50:00|203237|203087|203253.2|203103.2|203255.8|203105.8|203236.5|203086.5|300
1642136100000|2022-01-14 04:55:00|203252.6|203102.6|203228|203078|203262.3|203112.3|203224|203074|333
1642136400000|2022-01-14 05:00:00|203227.6|203077.6|203211.7|203061.7|203236.2|203086.2|203199.6|203049.6|323
1642136700000|2022-01-14 05:05:00|203212.2|203062.2|203255.9|203105.9|203277|203127|203208|203058|423
1642137000000|2022-01-14 05:10:00|203256.2|203106.2|203246.8|203096.8|203271.4|203121.4|203226|203076|461
1642137300000|2022-01-14 05:15:00|203246.5|203096.5|203215.7|203065.7|203249.9|203099.9|203207.9|203057.9|359
1642137600000|2022-01-14 05:20:00|203215.8|203065.8|203236.4|203086.4|203249.6|203099.6|203210|203060|429
1642137900000|2022-01-14 05:25:00|203236.2|203086.2|203197.9|203047.9|203241.1|203091.1|203189.6|203039.6|340
1642138200000|2022-01-14 05:30:00|203197.1|203047.1|203140.9|202990.9|203205.3|203055.3|203139.1|202989.1|353
1642138500000|2022-01-14 05:35:00|203101.4|202951.4|203119.6|202969.6|203122.7|202972.7|203100.1|202950.1|335
1642138800000|2022-01-14 05:40:00|203119.5|202969.5|203117.7|202967.7|203152.1|203002.1|203104.5|202954.5|360
1642139100000|2022-01-14 05:45:00|203117.9|202967.9|203121|202971|203130.8|202980.8|203107.4|202957.4|319
1642139400000|2022-01-14 05:50:00|203135.5|202985.5|203109.1|202959.1|203135.5|202985.5|203100.4|202950.4|240
1642139700000|2022-01-14 05:55:00|203107.9|202957.9|203116.7|202966.7|203118.3|202968.3|203100.2|202950.2|379
1642140000000|2022-01-14 06:00:00|203116.5|202966.5|203122.6|202972.6|203162.8|203012.8|203092.9|202942.9|559
1642140300000|2022-01-14 06:05:00|203127.1|202977.1|203132.8|202982.8|203146.4|202996.4|203115.1|202965.1|557
1642140600000|2022-01-14 06:10:00|203132.3|202982.3|203117.9|202967.9|203134.7|202984.7|203103.3|202953.3|535
1642140900000|2022-01-14 06:15:00|203116|202966|203103.5|202953.5|203140.1|202990.1|203098.6|202948.6|440
1642141200000|2022-01-14 06:20:00|203105.3|202955.3|203107.8|202957.8|203139.4|202989.4|203099.5|202949.5|375
1642141500000|2022-01-14 06:25:00|203107.3|202957.3|203109.6|202959.6|203117.2|202967.2|203090.7|202940.7|361
1642141800000|2022-01-14 06:30:00|203109.5|202959.5|203109.3|202959.3|203131|202986|203036|202936.4|368
1642142100000|2022-01-14 06:35:00|203107.2|202957.2|203108.3|202958.3|203124.7|202974.7|203099.9|202949.9|350
1642142400000|2022-01-14 06:40:00|203107.6|202957.6|203106.7|202956.7|203133.5|202983.5|203088|202938|277
1642142700000|2022-01-14 06:45:00|203112.2|202962.2|203111.3|202961.3|203126.7|202976.7|203095.1|202945.1|359
1642143000000|2022-01-14 06:50:00|203112.3|202962.3|203114.2|202964.2|203124.7|202974.7|203100.9|202950.9|378
1642143300000|2022-01-14 06:55:00|203113.6|202963.6|203157|203007|203171.9|203021.9|203105.1|202955.1|488
1642143600000|2022-01-14 07:00:00|203160.9|203010.9|203124.4|202974.4|203188.4|203038.4|203085.2|202935.2|581
1642143900000|2022-01-14 07:05:00|203123.5|202973.5|203266.5|203116.5|203268.2|203118.2|203104.8|202954.8|633
1642144200000|2022-01-14 07:10:00|203268.4|203118.4|203168.3|203018.3|203301.4|203151.4|203150.2|203000.2|602
1642144500000|2022-01-14 07:15:00|203167.1|203017.1|203148.3|202998.3|203194.9|203044.9|203110.6|202960.6|615
1642144800000|2022-01-14 07:20:00|203155.6|203005.6|203192.2|203042.2|203202.5|203052.5|203140.8|202990.8|689
1642145100000|2022-01-14 07:25:00|203190.1|203040.1|203185.8|203035.8|203252.5|203102.5|203175|203025|611
1642145400000|2022-01-14 07:30:00|203191.4|203041.4|203241.5|203091.5|203266.7|203116.7|203173.2|203023.2|639
1642145700000|2022-01-14 07:35:00|203243|203093|203189.4|203039.4|203243|203093|203155.4|203005.4|688
1642146000000|2022-01-14 07:40:00|203186|203036|203157.9|203007.9|203202.3|203052.3|203157.9|203007.9|628
1642146300000|2022-01-14 07:45:00|203159.4|203009.4|203139.3|202989.3|203204.5|203054.5|203138.8|202988.8|486
1642146600000|2022-01-14 07:50:00|203139.1|202989.1|203153.6|203003.6|203167.7|203017.7|203139.1|202989.1|427
1642146900000|2022-01-14 07:55:00|203150.3|203000.3|203180.7|203030.7|203198.1|203048.1|203144.5|202994.5|438
1642147200000|2022-01-14 08:00:00|203181.6|203031.6|203136|202986|203211.9|203061.9|203120.1|202970.1|779
1642147500000|2022-01-14 08:05:00|203138.4|202988.4|203084.9|202934.9|203148.2|202998.2|203063.5|202913.5|651
1642147800000|2022-01-14 08:10:00|203075.9|202925.9|203074.8|202924.8|203103.1|202953.1|203043.5|202893.5|679
1642148100000|2022-01-14 08:15:00|203073.7|202923.7|203033.1|202883.1|203081.7|202937.5|202987.5|202874.1|686
1642148400000|2022-01-14 08:20:00|203034.5|202884.5|203015.4|202865.4|203052.3|202902.3|202950.6|202845.9|682
1642148700000|2022-01-14 08:25:00|203015.3|202865.3|203008.8|202858.8|203020.6|202870.6|202991.8|202841.8|641
1642149000000|2022-01-14 08:30:00|203008.7|202858.7|202993.4|202843.4|203020.5|202870.5|202984.1|202834.1|763
1642149300000|2022-01-14 08:35:00|202991.9|202841.9|202927.8|202777.8|202997.9|202878.3|202903.8|202753.8|574
1642149600000|2022-01-14 08:40:00|202928.5|202778.5|202928.4|202778.4|202954.5|202804.5|202914.7|202764.7|616
1642149900000|2022-01-14 08:45:00|202927.7|202777.7|202912|202762|202933.9|202794.8|202841.6|202744.1|560
1642150200000|2022-01-14 08:50:00|202910.2|202760.2|202939|202789|202960.4|202810.4|202903.7|202753.7|692
1642150500000|2022-01-14 08:55:00|202941.2|202791.2|203011.9|202861.9|203047.3|202897.3|202941.2|202791.2|729
1642150800000|2022-01-14 09:00:00|203012.1|202862.1|203066.1|202916.1|203075.1|202925.1|202964.9|202814.9|681
1642151100000|2022-01-14 09:05:00|203070.5|202920.5|203078.7|202928.7|203106.2|202956.2|203026.4|202876.4|724
1642151400000|2022-01-14 09:10:00|203078.2|202928.2|203065.6|202915.6|203097.6|202947.6|203063.9|202913.9|581
1642151700000|2022-01-14 09:15:00|203067.7|202917.7|203101.7|202951.7|203125.7|202975.7|203051.6|202901.6|602
1642152000000|2022-01-14 09:20:00|203102.1|202952.1|203149.8|202999.8|203160.4|203010.4|203092.5|202942.5|518
1642152300000|2022-01-14 09:25:00|203150.7|203000.7|203152.2|203002.2|203229.6|203079.6|203148.2|202998.2|575
1642152600000|2022-01-14 09:30:00|203152.8|203002.8|203121.1|202971.1|203204.7|203054.7|203119.6|202969.6|714
1642152900000|2022-01-14 09:35:00|203124.8|202974.8|203185.4|203035.4|203223.6|203073.6|203115.6|202965.6|685
1642153200000|2022-01-14 09:40:00|203185.2|203035.2|203166.4|203016.4|203206.2|203056.2|203157.8|203007.8|667
1642153500000|2022-01-14 09:45:00|203164.7|203014.7|203239|203089|203241.5|203091.5|203157.9|203007.9|513
1642153800000|2022-01-14 09:50:00|203235.8|203085.8|203221.9|203071.9|203252.2|203102.2|203216.4|203066.4|609
1642154100000|2022-01-14 09:55:00|203222.5|203072.5|203216.2|203066.2|203231.4|203081.4|203178.1|203028.1|548
1642154400000|2022-01-14 10:00:00|203215.4|203065.4|203297.6|203147.6|203316.5|203166.5|203215.3|203065.3|557
1642154700000|2022-01-14 10:05:00|203297.8|203147.8|203261.2|203111.2|203297.8|203147.8|203233.9|203083.9|619
1642155000000|2022-01-14 10:10:00|203261.3|203111.3|203259.9|203109.9|203282.7|203132.7|203207.5|203057.5|704
1642155300000|2022-01-14 10:15:00|203260.1|203110.1|203308.3|203158.3|203322.4|203172.4|203259.3|203109.3|605
1642155600000|2022-01-14 10:20:00|203307.8|203157.8|203285.1|203135.1|203343.1|203193.1|203259.8|203109.8|508
1642155900000|2022-01-14 10:25:00|203286.5|203136.5|203265.5|203115.5|203292.6|203142.6|203242.4|203092.4|479
1642156200000|2022-01-14 10:30:00|203265.6|203115.6|203258.6|203108.6|203307|203157|203229|203079|516
1642156500000|2022-01-14 10:35:00|203258.8|203108.8|203251|203101|203290.9|203162|203212|203066.6|598
1642156800000|2022-01-14 10:40:00|203251.5|203101.5|203280.5|203130.5|203294.7|203146.6|203196.6|203090.8|663
1642157100000|2022-01-14 10:45:00|203284.4|203134.4|203296.4|203146.4|203298.5|203157.1|203190.3|203040.3|717
1642157400000|2022-01-14 10:50:00|203295.7|203145.7|203291|203141|203306.1|203156.1|203278.3|203128.3|616
1642157700000|2022-01-14 10:55:00|203291.8|203141.8|203288.3|203138.3|203297.5|203147.5|203275|203125|586
1642158000000|2022-01-14 11:00:00|203290|203140|203249.2|203099.2|203296.7|203146.7|203248.7|203098.7|626
1642158300000|2022-01-14 11:05:00|203249.8|203099.8|203223|203073|203250.7|203145.1|203142.4|203035.5|575
1642158600000|2022-01-14 11:10:00|203221.1|203071.1|203122.5|202972.5|203239.9|203089.9|203108.8|202958.8|524
1642158900000|2022-01-14 11:15:00|203119.5|202969.5|203166.8|203016.8|203169|203019|203063.9|202954.8|550
1642159200000|2022-01-14 11:20:00|203167.2|203017.2|203117.3|202967.3|203170.6|203059.1|203046.4|202946.1|521
1642159500000|2022-01-14 11:25:00|203117|202967|203135.9|202985.9|203154.8|203054.2|203052.2|202948.3|533
1642159800000|2022-01-14 11:30:00|203137.1|202987.1|203137.3|202987.3|203139.8|203056.8|203092.7|202981.4|355
1642160100000|2022-01-14 11:35:00|203138.1|202988.1|203198.9|203048.9|203210.9|203060.9|203097.5|202947.5|458
1642160400000|2022-01-14 11:40:00|203199.2|203049.2|203195.7|203045.7|203271.6|203128.9|203169.7|203039.1|494
1642160700000|2022-01-14 11:45:00|203194.3|203044.3|203270.3|203120.3|203284.6|203134.6|203194.1|203044.1|620
1642161000000|2022-01-14 11:50:00|203270.4|203120.4|203278.6|203128.6|203290.2|203140.2|203225.9|203075.9|678
1642161300000|2022-01-14 11:55:00|203278.5|203128.5|203355.2|203205.2|203357.4|203207.4|203267.2|203117.2|680
1642161600000|2022-01-14 12:00:00|203353.5|203203.5|203291.1|203141.1|203397.7|203261.4|203283.7|203133.7|785
1642161900000|2022-01-14 12:05:00|203289|203139|203352.9|203202.9|203371.8|203262.4|203251.3|203109.8|744
1642162200000|2022-01-14 12:10:00|203353.3|203203.3|203319.3|203169.3|203356.6|203206.6|203312.4|203162.4|559
1642162500000|2022-01-14 12:15:00|203320.7|203170.7|203337.9|203187.9|203347.1|203197.1|203281.3|203131.3|570
1642162800000|2022-01-14 12:20:00|203338.4|203188.4|203293.3|203143.3|203346.7|203243.1|203229.3|203125.6|456
1642163100000|2022-01-14 12:25:00|203288.8|203138.8|203300.2|203150.2|203317.8|203167.8|203255.4|203105.4|564
1642163400000|2022-01-14 12:30:00|203300.3|203150.3|203295|203245|203347.5|203247.6|203245.2|203108.6|631
1642163700000|2022-01-14 12:35:00|203297.8|203247.8|203357.7|203307.7|203435.6|203336.6|203295.1|203191.9|619
1642164000000|2022-01-14 12:40:00|203357.8|203307.8|203438.9|203288.9|203442.5|203342.8|203356.4|203256.9|716
1642164300000|2022-01-14 12:45:00|203438.7|203288.7|203419.4|203369.4|203561.7|203460.4|203386.8|203283.6|685
1642164600000|2022-01-14 12:50:00|203417.5|203367.5|203430|203280|203496.1|203401.6|203356.3|203265|688
1642164900000|2022-01-14 12:55:00|203429.8|203279.8|203345.1|203195.1|203459|203361.5|203201.9|203102.2|829
1642165200000|2022-01-14 13:00:00|203348.2|203198.2|203184.9|203134.9|203389.1|203283.7|203184.3|203093.4|900
1642165500000|2022-01-14 13:05:00|203186.2|203136.2|203173.7|203123.7|203239.4|203153.1|203066.7|202981|774
1642165800000|2022-01-14 13:10:00|203174.2|203124.2|203343|203193|203369.8|203267.2|203168.4|203080.3|869
1642166100000|2022-01-14 13:15:00|203295.5|203245.5|203244.3|203194.3|203361.9|203263.6|203230|203131.6|835
1642166400000|2022-01-14 13:20:00|203238.4|203188.4|203250.7|203100.7|203338.3|203236.1|203196.9|203094.9|768
1642166700000|2022-01-14 13:25:00|203248.8|203098.8|203187.7|203037.7|203279.7|203165.5|203170.9|203021.9|722
1642167000000|2022-01-14 13:30:00|203188|203038|203194|203044|203309|203208.6|203069.1|202919.1|1012
1642167300000|2022-01-14 13:35:00|203191.8|203041.8|203111.5|202961.5|203234.3|203135.8|203006.8|202905.6|970
1642167600000|2022-01-14 13:40:00|203111.7|202961.7|203084.7|202934.7|203135.3|203040.1|202994|202904.9|960
1642167900000|2022-01-14 13:45:00|203085.5|202935.5|203060.7|203010.7|203109|203017.9|202994.8|202891.4|964
1642168200000|2022-01-14 13:50:00|203060.8|203010.8|203158.4|203108.4|203212.7|203122.8|203051.6|202956.8|979
1642168500000|2022-01-14 13:55:00|203159.8|203109.8|203152.4|203102.4|203234.7|203143.2|203098.3|202994.7|833
1642168800000|2022-01-14 14:00:00|203154.1|203104.1|203085.3|203035.3|203235|203143.5|203030.2|202933.4|860
1642169100000|2022-01-14 14:05:00|203112.6|203062.6|203081.7|203031.7|203162.2|203102.5|203023.7|202922.6|856
1642169400000|2022-01-14 14:10:00|203082.5|203032.5|203112.1|202962.1|203162.9|203063.3|203024.1|202924.7|877
1642169700000|2022-01-14 14:15:00|203112.4|202962.4|203023.1|202973.1|203158.6|203080.5|203022.2|202922.4|917
1642170000000|2022-01-14 14:20:00|203019.5|202969.5|203141|202991|203178.6|203087.6|203011.2|202912.9|919
1642170300000|2022-01-14 14:25:00|203091|203041|203139.1|203089.1|203200.9|203101|203014|202915.6|845
1642170600000|2022-01-14 14:30:00|203141.9|203091.9|203129.4|202979.4|203204.7|203117.4|203053.9|202954.5|1020
1642170900000|2022-01-14 14:35:00|203129|202979|203160.1|203110.1|203213.5|203119.8|203019.1|202924.3|970
1642171200000|2022-01-14 14:40:00|203161|203111|203381.3|203231.3|203450.8|203359.6|203114.9|203003.4|982
1642171500000|2022-01-14 14:45:00|203378.6|203228.6|203318.5|203168.5|203439.5|203289.5|203217.1|203108.4|969
1642171800000|2022-01-14 14:50:00|203318.9|203168.9|203204.9|203054.9|203343.3|203195.7|203138.1|203041.3|1002
1642172100000|2022-01-14 14:55:00|203205.7|203055.7|203150|203000|203234.7|203138.1|203098.5|202990|959
1642172400000|2022-01-14 15:00:00|203149.8|202999.8|203347.5|203297.5|203398.9|203323.4|203108|202958|1073
1642172700000|2022-01-14 15:05:00|203341.5|203291.5|203381.4|203231.4|203401|203313.3|203265|203164.3|968
1642173000000|2022-01-14 15:10:00|203380|203230|203391|203341|203396.6|203346.6|203256.2|203164.5|943
1642173300000|2022-01-14 15:15:00|203390.2|203340.2|203272.2|203222.2|203426.4|203340.6|203254.5|203159.5|951
1642173600000|2022-01-14 15:20:00|203272.8|203222.8|203353.6|203203.6|203437.9|203330.6|203270.6|203170.8|859
1642173900000|2022-01-14 15:25:00|203353.3|203203.3|203227.3|203177.3|203366.5|203270.6|203219.2|203169.2|873
1642174200000|2022-01-14 15:30:00|203226.4|203176.4|203179.9|203129.9|203375.7|203277.7|203171.4|203121.4|916
1642174500000|2022-01-14 15:35:00|203180.4|203130.4|203396.3|203246.3|203402.3|203298.8|203178.8|203079.7|929
1642174800000|2022-01-14 15:40:00|203394.9|203244.9|203290.6|203240.6|203394.9|203298.3|203234.6|203140.9|878
1642175100000|2022-01-14 15:45:00|203291|203241|203162.7|203112.7|203340|203243.8|203089.8|202993.3|893
1642175400000|2022-01-14 15:50:00|203162.9|203112.9|203181|203131|203278|203202.1|203094.3|203027.2|829
1642175700000|2022-01-14 15:55:00|203180.6|203130.6|203186|203036|203276.1|203176.7|203097.8|202999.1|988
1642176000000|2022-01-14 16:00:00|203184.5|203034.5|203119.2|202969.2|203243.9|203160.6|203069.3|202968.8|903
1642176300000|2022-01-14 16:05:00|203071|203021|203032.1|202982.1|203145.6|203047.4|203008.2|202907.1|823
1642176600000|2022-01-14 16:10:00|203030.9|202980.9|202972.3|202922.3|203074.2|202989.4|202874.6|202784.1|823
1642176900000|2022-01-14 16:15:00|202975.6|202925.6|203048.1|202998.1|203094.9|203012.5|202896.9|202846.9|798
1642177200000|2022-01-14 16:20:00|203049.8|202999.8|202924|202874|203155.3|203064.1|202886.7|202797.6|770
1642177500000|2022-01-14 16:25:00|202973.4|202823.4|203046.6|202996.6|203082.5|203002|202947.8|202822.9|822
1642177800000|2022-01-14 16:30:00|203098.4|202948.4|203257.2|203107.2|203360|203251.6|203041.8|202948.4|987
1642178100000|2022-01-14 16:35:00|203257.6|203107.6|203302|203152|203315|203204|203197.2|203096.2|880
1642178400000|2022-01-14 16:40:00|203299.9|203149.9|203433.1|203283.1|203433.3|203331|203242.5|203147.4|911
1642178700000|2022-01-14 16:45:00|203432.1|203282.1|203268.4|203218.4|203433.7|203314.5|203262.3|203167.3|909
1642179000000|2022-01-14 16:50:00|203269.1|203219.1|203190.3|203140.3|203321.5|203223.5|203186.4|203093.7|723
1642179300000|2022-01-14 16:55:00|203190.1|203140.1|203211.9|203161.9|203325.1|203215.8|203190|203098.5|677
1642179600000|2022-01-14 17:00:00|203211|203161|203290.1|203240.1|203338.9|203246|203203.9|203132.9|784
1642179900000|2022-01-14 17:05:00|203288.1|203238.1|203233.6|203183.6|203337.5|203268.8|203206.2|203129.3|818
1642180200000|2022-01-14 17:10:00|203234.2|203184.2|203226|203176|203332.8|203244.8|203218.8|203138.8|782
1642180500000|2022-01-14 17:15:00|203210|203160|203155.2|203005.2|203268.4|203189.1|203096|202995.4|757
1642180800000|2022-01-14 17:20:00|203155.1|203005.1|203055.8|203005.8|203158.8|203057.8|203018.4|202949.7|712
1642181100000|2022-01-14 17:25:00|203056.3|203006.3|203068.4|203018.4|203168.9|203066.3|203046.7|202954.2|849
1642181400000|2022-01-14 17:30:00|203070.5|203020.5|203179.2|203129.2|203209|203140.6|203045.7|202956|711
1642181700000|2022-01-14 17:35:00|203178.2|203128.2|203236|203186|203333.4|203232.8|203161.7|203111.7|704
1642182000000|2022-01-14 17:40:00|203236.5|203186.5|203283.6|203133.6|203286.9|203219.1|203173.1|203074.6|690
1642182300000|2022-01-14 17:45:00|203284.7|203134.7|203303.1|203253.1|203345.2|203259.8|203221.4|203120.2|697
1642182600000|2022-01-14 17:50:00|203302.4|203252.4|203251.6|203201.6|203309.5|203259.5|203177.5|203086.7|722
1642182900000|2022-01-14 17:55:00|203246.4|203196.4|203355.8|203305.8|203438.9|203338.9|203191.7|203090.1|814
1642183200000|2022-01-14 18:00:00|203355.2|203305.2|203562.2|203412.2|203572.2|203471.5|203327.9|203225.5|819
1642183500000|2022-01-14 18:05:00|203561.7|203411.7|203580.2|203430.2|203647.2|203540.4|203480.9|203377.4|845
1642183800000|2022-01-14 18:10:00|203581.8|203431.8|203548.9|203498.9|203740.3|203631.5|203522.6|203415.9|811
1642184100000|2022-01-14 18:15:00|203548.2|203498.2|203596.2|203446.2|203608.5|203507.4|203468.1|203383.9|604
1642184400000|2022-01-14 18:20:00|203596.9|203446.9|203515.9|203465.9|203607.5|203508.5|203503.1|203401.5|707
1642184700000|2022-01-14 18:25:00|203516.8|203466.8|203454.8|203304.8|203598.9|203503.4|203379.8|203282.1|659
1642185000000|2022-01-14 18:30:00|203454.5|203304.5|203466.8|203416.8|203557.2|203460.2|203400.5|203303.6|727
1642185300000|2022-01-14 18:35:00|203464.5|203414.5|203458.8|203408.8|203513.6|203419|203420.9|203328.8|581
1642185600000|2022-01-14 18:40:00|203458.9|203408.9|203412.2|203362.2|203469.4|203419.4|203367.5|203308.5|674
1642185900000|2022-01-14 18:45:00|203412.5|203362.5|203380.7|203330.7|203463.7|203377.8|203363.8|203269.7|681
1642186200000|2022-01-14 18:50:00|203379.6|203329.6|203367.5|203217.5|203440.3|203342.2|203288.8|203186.3|700
1642186500000|2022-01-14 18:55:00|203366.7|203216.7|203335.6|203185.6|203391.3|203289.5|203229|203144.3|777
1642186800000|2022-01-14 19:00:00|203341|203191|203256|203206|203353.6|203252.9|203195|203097.7|798
1642187100000|2022-01-14 19:05:00|203256.9|203206.9|203207.1|203157.1|203313.4|203212.8|203155|203063.5|738
1642187400000|2022-01-14 19:10:00|203206.5|203156.5|203249.4|203199.4|203298.8|203200.3|203206.5|203102.8|639
1642187700000|2022-01-14 19:15:00|203249.1|203199.1|203240.3|203190.3|203293.4|203207.4|203207.6|203112.2|731
1642188000000|2022-01-14 19:20:00|203238.5|203188.5|203264.1|203114.1|203348.7|203252.8|203197.2|203107.1|637
1642188300000|2022-01-14 19:25:00|203263.2|203113.2|203337.2|203187.2|203342.9|203247.7|203207.1|203107.2|699
1642188600000|2022-01-14 19:30:00|203339|203189|203214.5|203164.5|203339.6|203237.4|203206.3|203117|692
1642188900000|2022-01-14 19:35:00|203214.1|203164.1|203351|203301|203391.3|203337.6|203203.8|203105.3|817
1642189200000|2022-01-14 19:40:00|203348.5|203298.5|203206|203156|203404.1|203304.9|203191.7|203097.9|697
1642189500000|2022-01-14 19:45:00|203205.4|203155.4|203169.4|203019.4|203242.4|203156.3|203081.5|202981.5|685
1642189800000|2022-01-14 19:50:00|203169.3|203019.3|203120.7|202970.7|203171.1|203033.1|203045.9|202943.7|809
1642190100000|2022-01-14 19:55:00|203120.2|202970.2|203176.9|203126.9|203228.6|203132.7|203061.4|202965.9|819
1642190400000|2022-01-14 20:00:00|203179.1|203129.1|203179.5|203129.5|203266.8|203173.1|203166.7|203073.1|728
1642190700000|2022-01-14 20:05:00|203179.8|203129.8|203221.5|203071.5|203250.5|203149.4|203138.9|203037.2|627
1642191000000|2022-01-14 20:10:00|203222.2|203072.2|203129.8|203079.8|203232.7|203132.4|203114.4|203016.3|607
1642191300000|2022-01-14 20:15:00|203179.6|203029.6|203188.7|203038.7|203227.4|203121|203131.1|203012.6|717
1642191600000|2022-01-14 20:20:00|203189|203039|203085.9|202935.9|203199.2|203049.2|203039.4|202932.9|518
1642191900000|2022-01-14 20:25:00|203086.4|202936.4|203120.3|202970.3|203126|203016.3|203037.7|202933.8|415
1642192200000|2022-01-14 20:30:00|203120.1|202970.1|203038.7|202988.7|203120.1|202997.9|203033.5|202932.6|536
1642192500000|2022-01-14 20:35:00|203036.6|202986.6|203059.4|202909.4|203091.2|202991.6|203008|202904.1|584
1642192800000|2022-01-14 20:40:00|203060|202910|203050.2|202900.2|203111.3|202977.9|202927.7|202828.8|811
1642193100000|2022-01-14 20:45:00|203050.5|202900.5|203045.7|202895.7|203154.4|203004.7|203022.1|202884|822
1642193400000|2022-01-14 20:50:00|203044.7|202894.7|203054.8|202904.8|203118.2|202968.2|202984.7|202834.7|803
1642193700000|2022-01-14 20:55:00|203054.4|202904.4|203126.7|202976.7|203149.6|202999.6|203043.5|202904.4|886
1642194000000|2022-01-14 21:00:00|203131.9|202981.9|203050|202900|203131.9|202981.9|203045.2|202895.2|689
1642194300000|2022-01-14 21:05:00|203051|202901|203082.4|202932.4|203099|202949|203045|202895|615
1642194600000|2022-01-14 21:10:00|203083|202933|203059.2|202909.2|203100.8|202950.8|203035|202885|526
1642194900000|2022-01-14 21:15:00|203041.4|202891.4|203077.9|202927.9|203100.7|202950.7|203041.4|202891.4|408
1642195200000|2022-01-14 21:20:00|203074.4|202924.4|203053.9|202903.9|203095.9|202945.9|203044.7|202894.7|369
1642195500000|2022-01-14 21:25:00|203069|202919|203138.2|202988.2|203142.8|202992.8|203046.3|202896.3|434
1642195800000|2022-01-14 21:30:00|203143.7|202993.7|203197.2|203047.2|203228.9|203078.9|203114.3|202964.3|364
1642196100000|2022-01-14 21:35:00|203196.4|203046.4|203186.9|203036.9|203205.9|203055.9|203164.9|203014.9|213
1642196400000|2022-01-14 21:40:00|203185.7|203035.7|203120.8|202970.8|203194.8|203044.8|203086.1|202936.1|397
1642196700000|2022-01-14 21:45:00|203114.8|202964.8|203135.3|202985.3|203211.9|203015.4|203104.6|202925.4|359
1642197000000|2022-01-14 21:50:00|203137.6|202987.6|203207.8|202928.3|203210.3|203003.6|203112.7|202891.4|328
1642197300000|2022-01-14 21:55:00|203191.3|202923.2|203189.7|202892.7|203246.5|202949.5|203144.3|202847.3|312
1642366800000|2022-01-16 21:00:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|4
1642367100000|2022-01-16 21:05:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642367400000|2022-01-16 21:10:00|203358|203016|203336|202994|203358|203016|203336|202994|2
1642368600000|2022-01-16 21:30:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642369200000|2022-01-16 21:40:00|203070.2|202880.2|203336|202994|203336|202994|203070.2|202880.2|2
1642369500000|2022-01-16 21:45:00|203070.2|202880.2|203070.2|202880.2|203070.2|202880.2|203070.2|202880.2|1
1642369800000|2022-01-16 21:50:00|203336|202994|203070.2|202880.2|203336|202994|203070.2|202880.2|2
1642370100000|2022-01-16 21:55:00|203247.9|202905.9|203312.7|202970.7|203312.7|202970.7|203247.9|202905.9|2
1642370400000|2022-01-16 22:00:00|203437|203095|203213.5|202916.5|203450.9|203108.9|203183.9|202886.9|42
1642370700000|2022-01-16 22:05:00|203275.7|202978.7|203109.1|202841.2|203366.5|203069.5|203109.1|202813.1|76
1642371000000|2022-01-16 22:10:00|203173.5|202876.5|203156.2|202859.2|203206.1|202909.1|203109.1|202841.2|70
1642371300000|2022-01-16 22:15:00|203164.1|202867.1|203167.3|202870.3|203224.4|202927.4|203118.9|202821.9|200
1642371600000|2022-01-16 22:20:00|203196.1|202899.1|203164.9|202867.9|203224.3|202927.3|203109.1|202841.2|128
1642371900000|2022-01-16 22:25:00|203171.8|202874.8|203171.4|202874.4|203214.1|202917.1|203134.8|202837.8|132
1642372200000|2022-01-16 22:30:00|203174.7|202877.7|203149.3|202852.3|203202.4|202905.4|203124.5|202827.5|174
1642372500000|2022-01-16 22:35:00|203130.6|202833.6|203133.6|202836.6|203181.9|202884.9|203109.1|202829|147
1642372800000|2022-01-16 22:40:00|203137.5|202840.5|203148.3|202851.3|203183.7|202886.7|203109.1|202826.4|128
1642373100000|2022-01-16 22:45:00|203164.8|202867.8|203152.3|202855.3|203189.8|202892.8|203104.1|202807.1|125
1642373400000|2022-01-16 22:50:00|203136.9|202839.9|203159.8|202862.8|203188.1|202891.1|203122.3|202825.3|195
1642373700000|2022-01-16 22:55:00|203163.9|202866.9|203130.4|202833.4|203185.3|202888.3|203112.8|202815.8|170
1642374000000|2022-01-16 23:00:00|203125|202834.2|203166.5|203016.5|203219.6|203027.2|203067.3|202828.1|742
1642374300000|2022-01-16 23:05:00|203168.1|203018.1|203254.6|203000.3|203281.7|203061.8|203152.6|202933.7|674
1642374600000|2022-01-16 23:10:00|203203.3|203053.3|203191.6|203041.6|203258.2|203058.4|203140.1|202916.8|525
1642374900000|2022-01-16 23:15:00|203191.7|203041.7|203211.5|203061.5|203253.6|203081.8|203163.7|202954.5|661
1642375200000|2022-01-16 23:20:00|203211.2|203061.2|203203.6|203053.6|203236.9|203086.9|203174.5|203024.5|591
1642375500000|2022-01-16 23:25:00|203206.4|203056.4|203203.9|203053.9|203257.2|203065.7|203174.4|202998.9|445
1642375800000|2022-01-16 23:30:00|203201.3|203051.3|203158.6|203008.6|203246.7|203068.5|203130|202980|362
1642376100000|2022-01-16 23:35:00|203159.2|203009.2|203125|202975|203266.5|203037.2|203115.9|202965.9|374
1642376400000|2022-01-16 23:40:00|203145.1|202995.1|203064.1|202914.1|203171.2|203021.2|203038.1|202888.1|524
1642376700000|2022-01-16 23:45:00|203066.1|202916.1|203147.5|202997.5|203168.1|203018.1|203059.1|202909.1|589
1642377000000|2022-01-16 23:50:00|203145.9|202995.9|203136.4|202986.4|203148.1|202998.1|203130.8|202980.8|431
1642377300000|2022-01-16 23:55:00|203136.9|202986.9|203126.1|202976.1|203147.2|202997.2|203105.8|202955.8|556
1642377600000|2022-01-17 00:00:00|203125.9|202975.9|203218.4|203068.4|203232.1|203082.1|203116.3|202966.3|495
1642377900000|2022-01-17 00:05:00|203218.8|203068.8|203179.1|203029.1|203219.4|203069.4|203142.5|202992.5|619
1642378200000|2022-01-17 00:10:00|203181.8|203031.8|203197.8|203047.8|203209.9|203059.9|203134|202984|326
1642378500000|2022-01-17 00:15:00|203213.4|203063.4|203188.6|203038.6|203299.5|203096.3|203167.6|202950.1|442
1642378800000|2022-01-17 00:20:00|203185.4|203035.4|203230|203080|203238.5|203088.5|203185.4|203035.4|417
1642379100000|2022-01-17 00:25:00|203226.8|203076.8|203213.5|203063.5|203233.6|203083.6|203187.5|203037.5|463
1642379400000|2022-01-17 00:30:00|203212.8|203062.8|203183.3|203033.3|203224.7|203074.7|203148.8|202998.8|538
1642379700000|2022-01-17 00:35:00|203184|203034|203200.8|203050.8|203204.4|203054.4|203138.8|202988.8|497
1642380000000|2022-01-17 00:40:00|203200.9|203050.9|203169.2|203019.2|203202.6|203052.6|203142.1|202992.1|633
1642380300000|2022-01-17 00:45:00|203169.8|203019.8|203172.5|203022.5|203193.4|203043.4|203140|202990|687
1642380600000|2022-01-17 00:50:00|203177.6|203027.6|203154.3|203004.3|203178.7|203028.7|203142.9|202992.9|669
1642380900000|2022-01-17 00:55:00|203154.4|203004.4|203194.3|203044.3|203199.8|203049.8|203146.4|202996.4|606
1642381200000|2022-01-17 01:00:00|203193.8|203043.8|203258|203108|203281.9|203131.9|203186.6|203036.6|616
1642381500000|2022-01-17 01:05:00|203257.5|203107.5|203290.9|203140.9|203311|203161|203256.4|203106.4|636
1642381800000|2022-01-17 01:10:00|203290.2|203140.2|203331.1|203181.1|203346.2|203196.2|203281|203131|529
1642382100000|2022-01-17 01:15:00|203323.5|203173.5|203400.2|203250.2|203418.1|203268.1|203321|203171|532
1642382400000|2022-01-17 01:20:00|203400.9|203250.9|203398.8|203248.8|203411|203261|203387.1|203237.1|525
1642382700000|2022-01-17 01:25:00|203395.8|203245.8|203353.3|203203.3|203408.3|203258.3|203334.5|203184.5|618
1642383000000|2022-01-17 01:30:00|203352.9|203202.9|203392.4|203242.4|203413.1|203263.1|203352.9|203202.9|720
1642383300000|2022-01-17 01:35:00|203376.5|203226.5|203444.8|203294.8|203453.5|203303.5|203370.7|203220.7|850
1642383600000|2022-01-17 01:40:00|203445.2|203295.2|203356.4|203206.4|203451.4|203301.4|203336.4|203186.4|782
1642383900000|2022-01-17 01:45:00|203355.9|203205.9|203398.9|203248.9|203426.7|203276.7|203350.8|203200.8|496
1642384200000|2022-01-17 01:50:00|203393.9|203243.9|203379|203229|203397.9|203247.9|203368.8|203218.8|486
1642384500000|2022-01-17 01:55:00|203371|203221|203409|203259|203413.3|203263.3|203364.1|203214.1|494
1642384800000|2022-01-17 02:00:00|203407.8|203257.8|203369.2|203219.2|203416.3|203266.3|203311.5|203161.5|537
1642385100000|2022-01-17 02:05:00|203369|203219|203386.1|203236.1|203397.5|203247.5|203354.7|203204.7|512
1642385400000|2022-01-17 02:10:00|203380.1|203230.1|203366.7|203216.7|203396.5|203246.5|203346.9|203196.9|493
1642385700000|2022-01-17 02:15:00|203366.6|203216.6|203388.3|203238.3|203400.1|203250.1|203354|203204|521
1642386000000|2022-01-17 02:20:00|203387.2|203237.2|203336.9|203186.9|203396.2|203246.2|203327.3|203177.3|404
1642386300000|2022-01-17 02:25:00|203338.2|203188.2|203340.7|203190.7|203361.9|203211.9|203327.7|203177.7|339
1642386600000|2022-01-17 02:30:00|203341.4|203191.4|203308.8|203158.8|203347.1|203197.1|203274.6|203124.6|432
1642386900000|2022-01-17 02:35:00|203283|203133|203301.9|203151.9|203319.6|203169.6|203278|203128|326
1642387200000|2022-01-17 02:40:00|203301.4|203151.4|203306.6|203156.6|203313.6|203163.6|203279.2|203129.2|314
1642387500000|2022-01-17 02:45:00|203306.5|203156.5|203283.7|203133.7|203317.4|203167.4|203283.7|203133.7|384
1642387800000|2022-01-17 02:50:00|203282|203132|203226.6|203076.6|203300.9|203150.9|203209.7|203059.7|442
1642388100000|2022-01-17 02:55:00|203221.3|203071.3|203236.1|203086.1|203255.9|203105.9|203209.5|203059.5|513
1642388400000|2022-01-17 03:00:00|203236|203086|203284|203134|203302.8|203152.8|203235.9|203085.9|479
1642388700000|2022-01-17 03:05:00|203284.1|203134.1|203284.4|203134.4|203296.7|203146.7|203278.7|203128.7|465
1642389000000|2022-01-17 03:10:00|203284.9|203134.9|203279|203129|203297.7|203147.7|203273.6|203123.6|395
1642389300000|2022-01-17 03:15:00|203287.7|203137.7|203285.3|203135.3|203310.6|203160.6|203276.2|203126.2|332
1642389600000|2022-01-17 03:20:00|203287|203137|203282.6|203132.6|203294.4|203144.4|203277.8|203127.8|294
1642389900000|2022-01-17 03:25:00|203290.4|203140.4|203275.1|203125.1|203298.8|203148.8|203275.1|203125.1|313
1642390200000|2022-01-17 03:30:00|203276|203126|203230.2|203080.2|203284.1|203134.1|203214.3|203064.3|513
1642390500000|2022-01-17 03:35:00|203230.3|203080.3|203227.1|203077.1|203242.6|203092.6|203216.2|203066.2|422
1642390800000|2022-01-17 03:40:00|203232.8|203082.8|203214.8|203064.8|203247.8|203097.8|203214.8|203064.8|453
1642391100000|2022-01-17 03:45:00|203216.6|203066.6|203209.5|203059.5|203241.5|203091.5|203194.6|203044.6|353
1642391400000|2022-01-17 03:50:00|203217.8|203067.8|203198.5|203048.5|203238.4|203088.4|203194.1|203044.1|263
1642391700000|2022-01-17 03:55:00|203211.5|203061.5|203234.5|203084.5|203250.6|203100.6|203194.5|203044.5|339
1642392000000|2022-01-17 04:00:00|203234.4|203084.4|203233.9|203083.9|203251.1|203101.1|203220.6|203070.6|387
1642392300000|2022-01-17 04:05:00|203232.3|203082.3|203226.8|203076.8|203247.9|203097.9|203222.6|203072.6|331
1642392600000|2022-01-17 04:10:00|203227.2|203077.2|203225.3|203075.3|203243.6|203093.6|203212.1|203062.1|356
1642392900000|2022-01-17 04:15:00|203225|203075|203208.1|203058.1|203238.3|203088.3|203194.4|203044.4|473
1642393200000|2022-01-17 04:20:00|203208|203058|203201.7|203051.7|203218.3|203068.3|203189.2|203039.2|298
1642393500000|2022-01-17 04:25:00|203203.6|203053.6|203244.4|203094.4|203249|203099|203189.3|203039.3|250
1642393800000|2022-01-17 04:30:00|203243.6|203093.6|203191.3|203041.3|203256.8|203106.8|203180.7|203030.7|260
1642394100000|2022-01-17 04:35:00|203192.7|203042.7|203213.3|203063.3|203236.3|203086.3|203178.2|203028.2|309
1642394400000|2022-01-17 04:40:00|203215.7|203065.7|203192.4|203042.4|203228.3|203078.3|203186.6|203036.6|496
1642394700000|2022-01-17 04:45:00|203185.1|203035.1|203195.8|203045.8|203209.7|203059.7|203184.9|203034.9|297
1642395000000|2022-01-17 04:50:00|203196.6|203046.6|203223.9|203073.9|203239.1|203089.1|203192.6|203042.6|503
1642395300000|2022-01-17 04:55:00|203223.4|203073.4|203236|203086|203242.4|203092.4|203213.4|203063.4|327
1642395600000|2022-01-17 05:00:00|203251.2|203101.2|203221.1|203071.1|203254.4|203104.4|203198.3|203048.3|342
1642395900000|2022-01-17 05:05:00|203220.1|203070.1|203276.1|203126.1|203286.8|203136.8|203190.2|203040.2|302
1642396200000|2022-01-17 05:10:00|203276.5|203126.5|203275.5|203125.5|203293.8|203143.8|203260.8|203110.8|326
1642396500000|2022-01-17 05:15:00|203277.8|203127.8|203261.6|203111.6|203288.1|203138.1|203249.8|203099.8|412
1642396800000|2022-01-17 05:20:00|203262.1|203112.1|203262.1|203112.1|203277.1|203127.1|203249.1|203099.1|435
1642397100000|2022-01-17 05:25:00|203261.6|203111.6|203263|203113|203278.3|203128.3|203247.5|203097.5|551
1642397400000|2022-01-17 05:30:00|203264.8|203114.8|203275.2|203125.2|203281|203131|203241.4|203091.4|665
1642397700000|2022-01-17 05:35:00|203276.7|203126.7|203308.2|203158.2|203321.5|203171.5|203258.1|203108.1|501
1642398000000|2022-01-17 05:40:00|203309.4|203159.4|203357.4|203207.4|203372.3|203222.3|203292.6|203142.6|410
1642398300000|2022-01-17 05:45:00|203361.7|203211.7|203361.4|203211.4|203364.9|203214.9|203347.7|203197.7|305
1642398600000|2022-01-17 05:50:00|203359.6|203209.6|203345.5|203195.5|203362.3|203212.3|203342.1|203192.1|288
1642398900000|2022-01-17 05:55:00|203345.7|203195.7|203342.1|203192.1|203365.5|203215.5|203315.8|203165.8|386
1642399200000|2022-01-17 06:00:00|203341.4|203191.4|203337.1|203187.1|203362.3|203212.3|203336|203186|371
1642399500000|2022-01-17 06:05:00|203337.4|203187.4|203324.6|203174.6|203345.6|203195.6|203311.6|203161.6|285
1642399800000|2022-01-17 06:10:00|203328.8|203178.8|203273.3|203123.3|203332|203182|203270.2|203120.2|418
1642400100000|2022-01-17 06:15:00|203274.2|203124.2|203291.4|203141.4|203293.8|203143.8|203269.3|203119.3|324
1642400400000|2022-01-17 06:20:00|203292.2|203142.2|203305.9|203155.9|203324.6|203174.6|203274.6|203124.6|416
1642400700000|2022-01-17 06:25:00|203306.7|203156.7|203279.9|203129.9|203315.2|203165.2|203262|203112|347
1642401000000|2022-01-17 06:30:00|203282.1|203132.1|203253.3|203103.3|203293.1|203143.1|203234.7|203084.7|307
1642401300000|2022-01-17 06:35:00|203251.1|203101.1|203274.9|203124.9|203300.2|203150.2|203231.6|203081.6|390
1642401600000|2022-01-17 06:40:00|203270.6|203120.6|203291.6|203141.6|203308.3|203158.3|203249.3|203099.3|471
1642401900000|2022-01-17 06:45:00|203291.1|203141.1|203322.4|203172.4|203328.5|203178.5|203280.6|203130.6|445
1642402200000|2022-01-17 06:50:00|203309.5|203159.5|203312.9|203162.9|203340.4|203190.4|203302.7|203152.7|417
1642402500000|2022-01-17 06:55:00|203312|203162|203321.3|203171.3|203338.3|203188.3|203308.6|203158.6|389
1642402800000|2022-01-17 07:00:00|203322.8|203172.8|203326|203176|203348.4|203198.4|203284.6|203134.6|599
1642403100000|2022-01-17 07:05:00|203326.4|203176.4|203239.5|203089.5|203326.6|203176.6|203218.3|203068.3|641
1642403400000|2022-01-17 07:10:00|203242|203092|203229.5|203079.5|203246.6|203096.6|203191.5|203041.5|552
1642403700000|2022-01-17 07:15:00|203233.7|203083.7|203285.9|203135.9|203313.5|203163.5|203233.7|203083.7|622
1642404000000|2022-01-17 07:20:00|203285|203135|203210.9|203060.9|203285.3|203135.3|203195|203045|619
1642404300000|2022-01-17 07:25:00|203208.9|203058.9|203227.2|203077.2|203249.6|203099.6|203199.2|203049.2|607
1642404600000|2022-01-17 07:30:00|203226.7|203076.7|203233.5|203083.5|203240.8|203090.8|203196.3|203046.3|616
1642404900000|2022-01-17 07:35:00|203231.8|203081.8|203139.9|202989.9|203237|203087|203111.2|202961.2|480
1642405200000|2022-01-17 07:40:00|203140.5|202990.5|203122.5|202972.5|203165.7|203015.7|203099.6|202949.6|424
1642405500000|2022-01-17 07:45:00|203123.3|202973.3|203179.9|203029.9|203187.9|203055.5|203105.5|202971.8|450
1642405800000|2022-01-17 07:50:00|203175.8|203025.8|203228.9|203078.9|203239.7|203089.7|203175.8|203025.8|367
1642406100000|2022-01-17 07:55:00|203230.3|203080.3|203147.5|202997.5|203238.6|203088.6|203138.3|202988.3|502
1642406400000|2022-01-17 08:00:00|203148.1|202998.1|203142.2|202992.2|203152.8|203002.8|203094.4|202944.4|610
1642406700000|2022-01-17 08:05:00|203141.9|202991.9|203240.3|203090.3|203252.9|203102.9|203141.3|202991.3|630
1642407000000|2022-01-17 08:10:00|203240.5|203090.5|203272.4|203122.4|203284.1|203134.1|203225.6|203075.6|723
1642407300000|2022-01-17 08:15:00|203272.2|203122.2|203233.8|203083.8|203278|203128|203191.3|203041.3|739
1642407600000|2022-01-17 08:20:00|203233.6|203083.6|203221.4|203071.4|203244.6|203094.6|203220|203070|703
1642407900000|2022-01-17 08:25:00|203220.3|203070.3|203156.5|203006.5|203228.7|203078.7|203133.3|202983.3|800
1642408200000|2022-01-17 08:30:00|203156.2|203006.2|203151.1|203001.1|203157.8|203007.8|203140.9|202990.9|624
1642408500000|2022-01-17 08:35:00|203149.2|202999.2|203112.3|202962.3|203153.1|203003.1|203101.5|202951.5|694
1642408800000|2022-01-17 08:40:00|203111.3|202961.3|203121|202971|203157.8|203007.8|203104.5|202954.5|677
1642409100000|2022-01-17 08:45:00|203121.7|202971.7|203222.2|203072.2|203231.2|203109.2|203121.1|202971.1|700
1642409400000|2022-01-17 08:50:00|203221.5|203071.5|203285.5|203135.5|203294.6|203171.5|203213.4|203063.4|561
1642409700000|2022-01-17 08:55:00|203285|203135|203296.4|203146.4|203317.4|203167.4|203208|203058|531
1642410000000|2022-01-17 09:00:00|203297.5|203147.5|203287.6|203137.6|203336.6|203186.6|203280.1|203130.1|521
1642410300000|2022-01-17 09:05:00|203287.9|203137.9|203269.8|203119.8|203316.1|203166.1|203238.3|203088.3|468
1642410600000|2022-01-17 09:10:00|203270.8|203120.8|203244.4|203094.4|203275.3|203125.3|203235.8|203085.8|416
1642410900000|2022-01-17 09:15:00|203246.8|203096.8|203202|203052|203262.6|203112.6|203195.3|203045.3|524
1642411200000|2022-01-17 09:20:00|203201.9|203051.9|203170.5|203020.5|203217.4|203067.4|203163.2|203013.2|517
1642411500000|2022-01-17 09:25:00|203169.7|203019.7|203098.4|202948.4|203172.5|203022.5|203098.4|202948.4|650
1642411800000|2022-01-17 09:30:00|203092.5|202942.5|203122.3|202972.3|203123.2|202973.2|203087.8|202937.8|585
1642412100000|2022-01-17 09:35:00|203122.8|202972.8|203125|202975|203171.1|203021.1|203109.5|202959.5|676
1642412400000|2022-01-17 09:40:00|203128.5|202978.5|203126.2|202976.2|203170.9|203020.9|203119.5|202969.5|523
1642412700000|2022-01-17 09:45:00|203127.5|202977.5|203112.6|202962.6|203168.8|203018.8|203111.4|202961.4|599
1642413000000|2022-01-17 09:50:00|203109.8|202959.8|203043.5|202893.5|203118.8|202968.8|203041.4|202891.4|451
1642413300000|2022-01-17 09:55:00|203049.1|202899.1|203085.2|202935.2|203105.8|202955.8|203044.8|202894.8|682
1642413600000|2022-01-17 10:00:00|203085.7|202935.7|203045.7|202895.7|203089.7|202939.7|203044.2|202894.2|487
1642413900000|2022-01-17 10:05:00|203046.6|202896.6|203004.3|202854.3|203053.4|202903.4|202997.8|202847.8|524
1642414200000|2022-01-17 10:10:00|203004.2|202854.2|203014.5|202864.5|203044.1|202907.5|202957.5|202843.6|528
1642414500000|2022-01-17 10:15:00|203017|202867|202917.1|202767.1|203020.5|202870.5|202858.4|202748.6|522
1642414800000|2022-01-17 10:20:00|202916.5|202766.5|202926.7|202776.7|202946|202796|202909.6|202759.6|535
1642415100000|2022-01-17 10:25:00|202926.8|202776.8|202918|202768|202928.8|202778.8|202882.8|202732.8|471
1642415400000|2022-01-17 10:30:00|202919.6|202769.6|202996.5|202846.5|203004.9|202854.9|202895.9|202745.9|581
1642415700000|2022-01-17 10:35:00|202997.4|202847.4|203056.8|202906.8|203067|202917|202939.9|202789.9|473
1642416000000|2022-01-17 10:40:00|203056.1|202906.1|203055|202905|203063.8|202930.7|202978.6|202874.5|335
1642416300000|2022-01-17 10:45:00|203054.5|202904.5|202954.2|202804.2|203054.5|202914.8|202950.4|202800.4|525
1642416600000|2022-01-17 10:50:00|202953.9|202803.9|203011.3|202861.3|203012.5|202862.5|202937.5|202787.5|523
1642416900000|2022-01-17 10:55:00|203011.7|202861.7|202999.5|202849.5|203016.1|202866.1|202993.3|202843.3|508
1642417200000|2022-01-17 11:00:00|202993.9|202843.9|202957.7|202807.7|203006.3|202856.3|202955|202805|556
1642417500000|2022-01-17 11:05:00|202957.9|202807.9|202910.2|202760.2|202963.5|202813.5|202887.9|202737.9|585
1642417800000|2022-01-17 11:10:00|202907.1|202757.1|202942.1|202792.1|202960.7|202810.7|202835.4|202734.8|461
1642418100000|2022-01-17 11:15:00|202942.5|202792.5|202941.8|202791.8|202963.3|202813.3|202929.3|202779.3|704
1642418400000|2022-01-17 11:20:00|202945|202795|202935|202785|202956|202806|202908|202758|637
1642418700000|2022-01-17 11:25:00|202934.8|202784.8|202949.6|202799.6|202963.6|202813.6|202932.1|202782.1|588
1642419000000|2022-01-17 11:30:00|202949.7|202799.7|202904.6|202754.6|202976.6|202826.6|202900.4|202750.4|474
1642419300000|2022-01-17 11:35:00|202904.7|202754.7|202911.2|202761.2|202922.9|202772.9|202901.7|202751.7|402
1642419600000|2022-01-17 11:40:00|202912|202762|202964.2|202814.2|202967|202817|202881.8|202731.8|561
1642419900000|2022-01-17 11:45:00|202963.9|202813.9|202951.8|202801.8|203014.8|202864.8|202938.8|202788.8|551
1642420200000|2022-01-17 11:50:00|202952.9|202802.9|202905.5|202755.5|202954.3|202804.3|202845.6|202749.8|605
1642420500000|2022-01-17 11:55:00|202905.8|202755.8|202899.6|202749.6|202921.6|202771.6|202892.6|202742.6|549
1642420800000|2022-01-17 12:00:00|202898.8|202748.8|202886.4|202736.4|202910.1|202790.1|202828.7|202719.7|561
1642421100000|2022-01-17 12:05:00|202885.6|202735.6|202908.8|202758.8|202914.4|202796|202831.3|202730.8|501
1642421400000|2022-01-17 12:10:00|202907.6|202757.6|202916.4|202766.4|202925.9|202806.1|202841|202738|493
1642421700000|2022-01-17 12:15:00|202916.7|202766.7|202960|202810|202960|202810|202895.7|202745.7|579
1642422000000|2022-01-17 12:20:00|202959.1|202809.1|202958.9|202808.9|202969|202819|202925.1|202775.1|480
1642422300000|2022-01-17 12:25:00|202958.6|202808.6|202910.2|202760.2|202961.6|202811.6|202899.4|202749.4|529
1642422600000|2022-01-17 12:30:00|202912.9|202762.9|203101|202951|203150.7|203043|202861.7|202753.4|655
1642422900000|2022-01-17 12:35:00|203100.5|202950.5|203132.5|202982.5|203147.7|203031.3|203012.3|202910|549
1642423200000|2022-01-17 12:40:00|203130.6|202980.6|203156.5|203006.5|203187.9|203089.4|203084.5|202972.3|518
1642423500000|2022-01-17 12:45:00|203156.4|203006.4|203111.7|202961.7|203163.4|203064|203020.1|202907.5|455
1642423800000|2022-01-17 12:50:00|203111.2|202961.2|203143.8|202993.8|203163.3|203056.8|203053.4|202950.4|522
1642424100000|2022-01-17 12:55:00|203144.9|202994.9|203203.9|203053.9|203209.9|203112.9|203079.2|202951.2|855
1642424400000|2022-01-17 13:00:00|203208|203058|203309|203259|203376.4|203276.1|203153.1|203045|1024
1642424700000|2022-01-17 13:05:00|203306.5|203256.5|203508.7|203358.7|203560.2|203423.5|203293|203243|917
1642425000000|2022-01-17 13:10:00|203509|203359|203491.2|203341.2|203516.4|203414.5|203408|203288.9|605
1642425300000|2022-01-17 13:15:00|203492.2|203342.2|203397|203347|203522.6|203412.7|203394|203280|729
1642425600000|2022-01-17 13:20:00|203396.7|203346.7|203547.4|203397.4|203591.7|203482.5|203363.3|203257.6|739
1642425900000|2022-01-17 13:25:00|203547|203397|203433.4|203383.4|203605.9|203506.6|203421.5|203321.1|619
1642426200000|2022-01-17 13:30:00|203481.8|203331.8|203384.5|203234.5|203496.7|203392.5|203283|203174|619
1642426500000|2022-01-17 13:35:00|203384.6|203234.6|203266.9|203116.9|203401.9|203285.6|203198.3|203090.7|599
1642426800000|2022-01-17 13:40:00|203265.3|203115.3|203173.4|203023.4|203273.4|203145.6|203157.1|203007.1|585
1642427100000|2022-01-17 13:45:00|203173.6|203023.6|203258.1|203108.1|203274.3|203171.6|203172.7|203022.7|668
1642427400000|2022-01-17 13:50:00|203257.6|203107.6|203176.2|203026.2|203262.9|203132|203166.1|203016.1|610
1642427700000|2022-01-17 13:55:00|203176.6|203026.6|203059.6|203009.6|203177.8|203077|203040.2|202937.5|683
1642428000000|2022-01-17 14:00:00|203072.2|203022.2|203075.3|203025.3|203122.3|203029.4|203048.8|202949.4|553
1642428300000|2022-01-17 14:05:00|203075.9|203025.9|203127|203077|203242.6|203159.1|203074.3|202979.6|613
1642428600000|2022-01-17 14:10:00|203126.5|203076.5|203166.7|203116.7|203255.9|203153.2|203126.5|203014|648
1642428900000|2022-01-17 14:15:00|203166.9|203116.9|203168.3|203118.3|203308|203206.2|203165.3|203072.7|682
1642429200000|2022-01-17 14:20:00|203167|203117|203301.7|203151.7|203314.7|203218.1|203167|203074.4|624
1642429500000|2022-01-17 14:25:00|203305.5|203155.5|203305.1|203155.1|203358.8|203253|203242.1|203145.9|607
1642429800000|2022-01-17 14:30:00|203306.1|203156.1|203256|203106|203323|203217.4|203188.7|203093.8|584
1642430100000|2022-01-17 14:35:00|203265.6|203115.6|203262.6|203112.6|203273.5|203177|203164.2|203060.9|689
1642430400000|2022-01-17 14:40:00|203266.4|203116.4|203189|203039|203315.7|203210.9|203169.9|203036.5|682
1642430700000|2022-01-17 14:45:00|203191.3|203041.3|203180.5|203030.5|203224.4|203123.6|203089.1|202989|708
1642431000000|2022-01-17 14:50:00|203180.2|203030.2|203187.7|203137.7|203247|203148.6|203120.7|203014.1|693
1642431300000|2022-01-17 14:55:00|203251.5|203101.5|203224.3|203074.3|203263.3|203166.4|203162.8|203061.1|762
1642431600000|2022-01-17 15:00:00|203221.8|203071.8|203296.1|203146.1|203300.4|203201.2|203211.1|203061.1|772
1642431900000|2022-01-17 15:05:00|203296|203146|203244.6|203094.6|203308.1|203205.3|203196.3|203066.3|749
1642432200000|2022-01-17 15:10:00|203245.5|203095.5|203144.1|203094.1|203292.7|203142.7|203138.2|203040.4|620
1642432500000|2022-01-17 15:15:00|203143.9|203093.9|203202.2|203052.2|203221.1|203097.8|203107.2|203008|517
1642432800000|2022-01-17 15:20:00|203205.4|203055.4|203172.3|203122.3|203257|203154.8|203138.1|203036.9|646
1642433100000|2022-01-17 15:25:00|203177.4|203127.4|203115.6|203065.6|203257.6|203161.1|203114.2|203029.9|563
1642433400000|2022-01-17 15:30:00|203115.3|203065.3|203166.4|203116.4|203214.9|203116.6|203106.4|203010|746
1642433700000|2022-01-17 15:35:00|203166.6|203116.6|203156.9|203006.9|203228.5|203128.6|203103.2|203003|694
1642434000000|2022-01-17 15:40:00|203109.5|203059.5|203170.8|203020.8|203183.2|203080.7|203102.4|203004.8|885
1642434300000|2022-01-17 15:45:00|203170.4|203020.4|203137.5|202987.5|203221.3|203120.1|203071.9|202961.1|688
1642434600000|2022-01-17 15:50:00|203137.6|202987.6|203105.8|202955.8|203144.8|203047.1|203013.7|202908.4|577
1642434900000|2022-01-17 15:55:00|203054.1|203004.1|203097.4|202947.4|203177.8|203051.8|203035.4|202930.3|697
1642435200000|2022-01-17 16:00:00|203099.3|202949.3|202999.9|202849.9|203121.3|203018.8|202997.2|202847.2|699
1642435500000|2022-01-17 16:05:00|203001|202851|203001|202851|203029.6|202914.7|202912.7|202810.1|700
1642435800000|2022-01-17 16:10:00|202993.6|202843.6|202956.1|202806.1|202998.7|202872.5|202882.6|202784.8|674
1642436100000|2022-01-17 16:15:00|202957.2|202807.2|202942.9|202792.9|203015.2|202891.7|202897.7|202792.9|565
1642436400000|2022-01-17 16:20:00|202943.3|202793.3|202943.2|202793.2|202962.9|202861|202888.5|202784.7|409
1642436700000|2022-01-17 16:25:00|202945.8|202795.8|202992.7|202842.7|202998.6|202896.2|202885.7|202789.3|401
1642437000000|2022-01-17 16:30:00|202995.5|202845.5|202998.1|202848.1|203008|202909.6|202932.5|202830.9|420
1642437300000|2022-01-17 16:35:00|202999.2|202849.2|202994.9|202844.9|203009.5|202893.4|202943.4|202840.3|317
1642437600000|2022-01-17 16:40:00|202997|202847|203002|202852|203014.8|202864.8|202993.6|202843.6|433
1642437900000|2022-01-17 16:45:00|203001.9|202851.9|202996.5|202846.5|203008.8|202858.8|202992.9|202842.9|408
1642438200000|2022-01-17 16:50:00|202997.1|202847.1|203011.5|202861.5|203012.8|202906.1|202941.2|202828.1|443
1642438500000|2022-01-17 16:55:00|203011.9|202861.9|203000.1|202850.1|203012.9|202903.7|202942|202845.5|381
1642438800000|2022-01-17 17:00:00|202999.9|202849.9|203028.2|202878.2|203029.7|202906.3|202955.3|202842.5|264
1642439100000|2022-01-17 17:05:00|203026.8|202876.8|203049.5|202899.5|203050.6|202948.7|202975.7|202846.4|333
1642439400000|2022-01-17 17:10:00|203049.3|202899.3|203042.8|202892.8|203052.2|202945.2|202993.9|202887.9|263
1642439700000|2022-01-17 17:15:00|203041.9|202891.9|202995.4|202845.4|203049.9|202946.8|202989.6|202839.6|380
1642440000000|2022-01-17 17:20:00|202994.1|202844.1|203044.2|202894.2|203055.4|202951.2|202991.6|202841.6|398
1642440300000|2022-01-17 17:25:00|203044.3|202894.3|203076.1|202926.1|203090.6|202987.6|202995.9|202889.4|401
1642440600000|2022-01-17 17:30:00|203076.9|202926.9|203105.4|202955.4|203112.7|203012.5|203028|202924.6|318
1642440900000|2022-01-17 17:35:00|203062.4|203012.4|203038.9|202888.9|203111.6|203017|202973.7|202872.7|306
1642441200000|2022-01-17 17:40:00|203038.1|202888.1|203051|202901|203053|202937.9|202983.2|202878.6|315
1642441500000|2022-01-17 17:45:00|203048.8|202898.8|203038|202888|203053.9|202903.9|203016.9|202866.9|316
1642441800000|2022-01-17 17:50:00|203037.9|202887.9|203056.1|202906.1|203065|202915|203033.2|202883.2|510
1642442100000|2022-01-17 17:55:00|203056.9|202906.9|203038.1|202888.1|203066.2|202916.2|203031.4|202881.4|543
1642442400000|2022-01-17 18:00:00|203036.7|202886.7|203084.2|202934.2|203091.1|202941.1|203034.5|202884.5|503
1642442700000|2022-01-17 18:05:00|203084.5|202934.5|203082.6|202932.6|203091.2|202984.4|203034.4|202911.5|394
1642443000000|2022-01-17 18:10:00|203034.2|202984.2|203087.3|202937.3|203100.3|202985.3|203034.2|202932|290
1642443300000|2022-01-17 18:15:00|203085.5|202935.5|202987.4|202837.4|203090.1|202940.1|202969.4|202829.8|390
1642443600000|2022-01-17 18:20:00|202987.2|202837.2|203014.8|202864.8|203015|202865|202983.7|202833.7|356
1642443900000|2022-01-17 18:25:00|203015|202865|203016.7|202866.7|203018.9|202868.9|202997.6|202847.6|320
1642444200000|2022-01-17 18:30:00|203013|202863|203035.1|202885.1|203057.8|202907.8|203013|202863|329
1642444500000|2022-01-17 18:35:00|203033.7|202883.7|203026.2|202876.2|203051.8|202901.8|202995.6|202845.6|296
1642444800000|2022-01-17 18:40:00|203025.7|202875.7|202946.2|202796.2|203026.9|202920|202897.9|202783.4|452
1642445100000|2022-01-17 18:45:00|202945.5|202795.5|202978.4|202828.4|202984.8|202834.8|202945.5|202795.5|460
1642445400000|2022-01-17 18:50:00|202981.5|202831.5|203083.5|202933.5|203113|202963|202977.9|202827.9|442
1642445700000|2022-01-17 18:55:00|203083.7|202933.7|203071.8|202921.8|203085.6|202935.6|203061.3|202911.3|422
1642446000000|2022-01-17 19:00:00|203072.1|202922.1|203134.3|202984.3|203138.4|202988.4|203069.6|202919.6|420
1642446300000|2022-01-17 19:05:00|203132.9|202982.9|203155.1|203005.1|203155.4|203055.7|203105.7|202975.3|346
1642446600000|2022-01-17 19:10:00|203154.1|203004.1|203050.6|202900.6|203158.5|203057.8|203033.8|202883.8|389
1642446900000|2022-01-17 19:15:00|203050.5|202900.5|203043.9|202893.9|203067.1|202917.1|203040|202890|426
1642447200000|2022-01-17 19:20:00|203043.8|202893.8|203059.2|202909.2|203065.7|202915.7|203041|202891|519
1642447500000|2022-01-17 19:25:00|203058.9|202908.9|203066|202916|203069|202956.2|203006.2|202893.9|346
1642447800000|2022-01-17 19:30:00|203065.1|202915.1|203209.5|203059.5|203213|203066.8|203005.9|202855.9|767
1642448100000|2022-01-17 19:35:00|203210.1|203060.1|203220.5|203070.5|203236.8|203086.8|203111.9|202961.9|690
1642448400000|2022-01-17 19:40:00|203217.7|203067.7|203134.4|202984.4|203232.3|203082.3|203084.1|202969.4|502
1642448700000|2022-01-17 19:45:00|203134.2|202984.2|203089.8|202939.8|203135.3|203007.9|203054.9|202919.9|460
1642449000000|2022-01-17 19:50:00|203091.2|202941.2|203048.6|202898.6|203092.5|202942.5|203039.4|202889.4|382
1642449300000|2022-01-17 19:55:00|203048.4|202898.4|203049.1|202899.1|203055.7|202947.1|202996.6|202888|364
1642449600000|2022-01-17 20:00:00|203049.9|202899.9|203048.3|202898.3|203054.7|202904.7|203024.3|202874.3|309
1642449900000|2022-01-17 20:05:00|203047.8|202897.8|202992.4|202842.4|203049.5|202949.5|202950.7|202839.4|290
1642450200000|2022-01-17 20:10:00|202992.1|202842.1|202965.5|202815.5|203000.4|202850.4|202959.3|202809.3|471
1642450500000|2022-01-17 20:15:00|202981.8|202831.8|202971.6|202821.6|203024.4|202874.4|202964.3|202814.3|573
1642450800000|2022-01-17 20:20:00|202972.1|202822.1|203040|202890|203070.1|202920.1|202970.3|202820.3|507
1642451100000|2022-01-17 20:25:00|203040.5|202890.5|202979|202829|203041.2|202891.2|202973.2|202823.2|380
1642451400000|2022-01-17 20:30:00|202978.5|202828.5|202985.6|202835.6|202991.8|202841.8|202974.7|202824.7|345
1642451700000|2022-01-17 20:35:00|202987|202837|202977.2|202827.2|202990.5|202840.5|202970.6|202820.6|240
1642452000000|2022-01-17 20:40:00|202977.5|202827.5|202980.8|202830.8|202987.7|202837.7|202971.1|202821.1|226
1642452300000|2022-01-17 20:45:00|202978.6|202828.6|202964.8|202814.8|202994.3|202844.3|202948.5|202798.5|276
1642452600000|2022-01-17 20:50:00|202959.5|202809.5|202966.2|202816.2|202972.1|202822.1|202952.9|202802.9|276
1642452900000|2022-01-17 20:55:00|202966|202816|202973.7|202823.7|203008.7|202858.7|202964.5|202814.5|399
1642453200000|2022-01-17 21:00:00|202974.6|202824.6|202999.1|202849.1|203011.2|202861.2|202965.1|202815.1|462
1642453500000|2022-01-17 21:05:00|202999.8|202849.8|202994|202844|203006|202903.9|202953.9|202841.1|224
1642453800000|2022-01-17 21:10:00|202992.4|202842.4|202925.1|202775.1|203003.9|202853.9|202900.1|202750.1|318
1642454100000|2022-01-17 21:15:00|202925.5|202775.5|203101.6|202951.6|203107.9|202957.9|202925|202775|394
1642454400000|2022-01-17 21:20:00|203096.3|202946.3|203072.1|202922.1|203106.5|202956.5|203059.9|202909.9|353
1642454700000|2022-01-17 21:25:00|203072.4|202922.4|202990.7|202840.7|203073.4|202923.4|202979.2|202829.2|326
1642455000000|2022-01-17 21:30:00|202984.5|202834.5|203035.1|202885.1|203044.2|202894.2|202983.4|202833.4|376
1642455300000|2022-01-17 21:35:00|203027.6|202877.6|203007.9|202857.9|203038.3|202888.3|202995.4|202845.4|417
1642455600000|2022-01-17 21:40:00|203011.9|202861.9|202938.1|202788.1|203011.9|202861.9|202921.6|202771.6|419
1642455900000|2022-01-17 21:45:00|202938|202788|202970.3|202820.3|202981.3|202831.3|202917.5|202767.5|305
1642456200000|2022-01-17 21:50:00|202971.3|202821.3|202975.8|202825.8|202996.2|202846.2|202954.1|202804.1|295
1642456500000|2022-01-17 21:55:00|202981.9|202831.9|203180.5|202883.5|203180.5|202883.5|202954.2|202744.4|469
1642456800000|2022-01-17 22:00:00|203180.8|202883.8|203073.1|202776.1|203181.8|202884.8|203061.3|202764.3|72
1642457100000|2022-01-17 22:05:00|203075.4|202778.4|203089.2|202792.2|203097.1|202808.2|203068|202771|111
1642457400000|2022-01-17 22:10:00|203070.8|202773.8|203097|202800|203112.1|202815.1|203039|202742|228
1642457700000|2022-01-17 22:15:00|203093.5|202796.5|203101|202804|203108.6|202811.6|203069.7|202772.7|298
1642458000000|2022-01-17 22:20:00|203092.3|202795.3|203096.2|202812.6|203110.7|202819|203053|202756|222
1642458300000|2022-01-17 22:25:00|203097|202807.4|203086.1|202789.1|203105.9|202817.8|203049.5|202752.5|244
1642458600000|2022-01-17 22:30:00|203096.8|202799.8|203087.8|202790.8|203106.9|202809.9|203051.8|202754.8|327
1642458900000|2022-01-17 22:35:00|203090.9|202793.9|203077.1|202795.9|203111|202820.5|203042.2|202745.2|224
1642459200000|2022-01-17 22:40:00|203078.7|202799|203086.6|202789.6|203110.6|202818.7|203049.2|202752.2|261
1642459500000|2022-01-17 22:45:00|203082.2|202785.2|203084.9|202813.5|203111|202814.4|203052|202755|256
1642459800000|2022-01-17 22:50:00|203076.6|202810.6|203084.1|202801.9|203111.8|202828.4|203050.3|202753.3|238
1642460100000|2022-01-17 22:55:00|203069.8|202772.8|203110.9|202813.9|203120.4|202824.8|203040.4|202743.4|232
1642460400000|2022-01-17 23:00:00|203099.8|202806.3|203046.4|202896.4|203116.8|202898.6|203025.5|202766.1|464
1642460700000|2022-01-17 23:05:00|203046.3|202896.3|203055.1|202905.1|203124.1|202914.1|203012.5|202806|383
1642461000000|2022-01-17 23:10:00|203055.7|202905.7|203101|202951|203107.8|202957.8|203036.8|202886.8|366
1642461300000|2022-01-17 23:15:00|203103.1|202953.1|203094.7|202944.7|203137.3|202987.3|203075|202925|323
1642461600000|2022-01-17 23:20:00|203094.9|202944.9|203087.7|202937.7|203109.9|202959.9|203065.4|202915.4|278
1642461900000|2022-01-17 23:25:00|203093.8|202943.8|203131.3|202981.3|203141.5|202991.5|203085.1|202935.1|399
1642462200000|2022-01-17 23:30:00|203131.4|202981.4|203002.2|202852.2|203138.6|202988.6|202992.1|202842.1|525
1642462500000|2022-01-17 23:35:00|203002|202852|203006.2|202856.2|203009.3|202859.3|202984.5|202834.5|447
1642462800000|2022-01-17 23:40:00|203002.2|202852.2|203001.2|202851.2|203012.5|202862.5|202974.9|202824.9|357
1642463100000|2022-01-17 23:45:00|202989.4|202839.4|202995.6|202845.6|203006|202856|202969.6|202819.6|288
1642463400000|2022-01-17 23:50:00|202998|202848|202987.3|202837.3|203006.3|202856.3|202975.5|202825.5|326
1642463700000|2022-01-17 23:55:00|202988|202838|203004|202854|203010.7|202860.7|202988|202838|297
1642464000000|2022-01-18 00:00:00|203007.4|202857.4|203011.6|202861.6|203020.5|202870.5|202971|202821|599
1642464300000|2022-01-18 00:05:00|203013.4|202863.4|203020.9|202870.9|203027.4|202877.4|202988.2|202838.2|434
1642464600000|2022-01-18 00:10:00|203021|202871|203018.9|202868.9|203026.9|202876.9|203004.4|202854.4|350
1642464900000|2022-01-18 00:15:00|203018.5|202868.5|202955.9|202805.9|203059.1|202909.1|202940.9|202790.9|595
1642465200000|2022-01-18 00:20:00|202953|202803|202954.2|202804.2|202956.4|202806.4|202936|202786|316
1642465500000|2022-01-18 00:25:00|202954.5|202804.5|202978.8|202828.8|202980.2|202830.2|202940.2|202790.2|380
1642465800000|2022-01-18 00:30:00|202979.3|202829.3|202972.4|202822.4|202983.2|202833.2|202952.2|202802.2|537
1642466100000|2022-01-18 00:35:00|202973.7|202823.7|202976.5|202826.5|202991.3|202841.3|202969.5|202819.5|353
1642466400000|2022-01-18 00:40:00|202977.7|202827.7|202975.6|202825.6|202985.4|202835.4|202959.3|202809.3|374
1642466700000|2022-01-18 00:45:00|202979.7|202829.7|202959.8|202809.8|202981.1|202831.1|202950.1|202800.1|368
1642467000000|2022-01-18 00:50:00|202959.2|202809.2|202941.3|202791.3|202971.7|202821.7|202924.7|202774.7|536
1642467300000|2022-01-18 00:55:00|202941.9|202791.9|202940.4|202790.4|202944.4|202794.4|202924.7|202774.7|578
1642467600000|2022-01-18 01:00:00|202935.8|202785.8|202937.3|202787.3|202963.2|202813.2|202931.3|202781.3|657
1642467900000|2022-01-18 01:05:00|202936.8|202786.8|202938.1|202788.1|202948.9|202798.9|202926.2|202776.2|533
1642468200000|2022-01-18 01:10:00|202937.5|202787.5|202915.6|202765.6|202940.2|202790.2|202907.2|202757.2|390
1642468500000|2022-01-18 01:15:00|202923.7|202773.7|202930.7|202780.7|202940.4|202790.4|202899.9|202749.9|516
1642468800000|2022-01-18 01:20:00|202930.9|202780.9|202936.4|202786.4|202941.8|202791.8|202908.9|202758.9|461
1642469100000|2022-01-18 01:25:00|202940|202790|202943.2|202793.2|202945.6|202795.6|202899.5|202749.5|346
1642469400000|2022-01-18 01:30:00|202943|202793|202941.4|202791.4|202951.6|202801.6|202927.4|202777.4|442
1642469700000|2022-01-18 01:35:00|202929.2|202779.2|202913.7|202763.7|202933.7|202783.7|202889.1|202739.1|526
1642470000000|2022-01-18 01:40:00|202913.3|202763.3|202898|202748|202914.5|202764.5|202879.3|202729.3|564
1642470300000|2022-01-18 01:45:00|202897.4|202747.4|202895.5|202745.5|202905.7|202755.7|202858.8|202708.8|432
1642470600000|2022-01-18 01:50:00|202897.5|202747.5|202911.9|202761.9|202916.7|202766.7|202887.7|202737.7|426
1642470900000|2022-01-18 01:55:00|202912.3|202762.3|202909.2|202759.2|202915.4|202765.4|202901.3|202751.3|535
1642471200000|2022-01-18 02:00:00|202911.8|202761.8|202928.6|202778.6|202930.9|202780.9|202894.4|202744.4|421
1642471500000|2022-01-18 02:05:00|202928.5|202778.5|202929.6|202779.6|202938.1|202788.1|202924.2|202774.2|421
1642471800000|2022-01-18 02:10:00|202929.4|202779.4|202892.6|202742.6|202937.2|202787.2|202875.8|202725.8|363
1642472100000|2022-01-18 02:15:00|202896.2|202746.2|202891.7|202741.7|202906|202756|202874.7|202724.7|327
1642472400000|2022-01-18 02:20:00|202899.3|202749.3|202909.5|202759.5|202919.8|202769.8|202884.7|202734.7|284
1642472700000|2022-01-18 02:25:00|202909.3|202759.3|202890.6|202740.6|202919.4|202769.4|202886.1|202736.1|421
1642473000000|2022-01-18 02:30:00|202888|202738|202915.2|202765.2|202930.2|202780.2|202888|202738|505
1642473300000|2022-01-18 02:35:00|202913.7|202763.7|202907|202757|202923.3|202773.3|202892.2|202742.2|401
1642473600000|2022-01-18 02:40:00|202907.7|202757.7|202907.4|202757.4|202922.3|202772.3|202888.7|202738.7|369
1642473900000|2022-01-18 02:45:00|202907.3|202757.3|202947.5|202797.5|202963.9|202813.9|202894.8|202744.8|670
1642474200000|2022-01-18 02:50:00|202948.3|202798.3|202958.6|202808.6|202981.8|202831.8|202931.6|202781.6|728
1642474500000|2022-01-18 02:55:00|202958.3|202808.3|202918.8|202768.8|202962.4|202812.4|202907.8|202757.8|683
1642474800000|2022-01-18 03:00:00|202919|202769|202909.4|202759.4|202919.1|202769.1|202893.2|202743.2|473
1642475100000|2022-01-18 03:05:00|202914.1|202764.1|202912.2|202762.2|202918.4|202768.4|202897.4|202747.4|451
1642475400000|2022-01-18 03:10:00|202912.1|202762.1|202933.1|202783.1|202933.3|202783.3|202896.6|202746.6|506
1642475700000|2022-01-18 03:15:00|202930.9|202780.9|202944.8|202794.8|202956.5|202806.5|202921.1|202771.1|506
1642476000000|2022-01-18 03:20:00|202945|202795|203009.2|202859.2|203010.4|202860.4|202937.9|202787.9|461
1642476300000|2022-01-18 03:25:00|203008.6|202858.6|203057|202907|203066.9|202916.9|203006.2|202856.2|446
1642476600000|2022-01-18 03:30:00|203057.2|202907.2|203131.2|202981.2|203133|202983|203041.5|202891.5|576
1642476900000|2022-01-18 03:35:00|203128.1|202978.1|203325.3|203175.3|203344.2|203194.2|203128.1|202978.1|799
1642477200000|2022-01-18 03:40:00|203325.4|203175.4|203439.9|203289.9|203456.2|203306.2|203324.7|203174.7|823
1642477500000|2022-01-18 03:45:00|203438.3|203288.3|203445.8|203295.8|203454.1|203304.1|203421.1|203271.1|893
1642477800000|2022-01-18 03:50:00|203441.8|203291.8|203483.8|203333.8|203491.8|203341.8|203433.6|203283.6|879
1642478100000|2022-01-18 03:55:00|203484|203334|203426.7|203276.7|203488|203338|203394.3|203244.3|767
1642478400000|2022-01-18 04:00:00|203425.8|203275.8|203369.4|203219.4|203484.5|203334.5|203367.8|203217.8|736
1642478700000|2022-01-18 04:05:00|203370.3|203220.3|203430.3|203280.3|203430.7|203280.7|203368.2|203218.2|539
1642479000000|2022-01-18 04:10:00|203430.4|203280.4|203430.5|203280.5|203459.3|203309.3|203421.5|203271.5|432
1642479300000|2022-01-18 04:15:00|203430.4|203280.4|203455.3|203305.3|203461.3|203311.3|203422.1|203272.1|507
1642479600000|2022-01-18 04:20:00|203454.3|203304.3|203453.2|203303.2|203470.5|203320.5|203441|203291|614
1642479900000|2022-01-18 04:25:00|203453.5|203303.5|203440.7|203290.7|203460.5|203310.5|203432.7|203282.7|694
1642480200000|2022-01-18 04:30:00|203441|203291|203395.3|203245.3|203442.3|203292.3|203381.2|203231.2|745
1642480500000|2022-01-18 04:35:00|203395.2|203245.2|203385.1|203235.1|203409.1|203259.1|203337.9|203187.9|728
1642480800000|2022-01-18 04:40:00|203387.3|203237.3|203377.5|203227.5|203398.2|203248.2|203363.6|203213.6|499
1642481100000|2022-01-18 04:45:00|203374.8|203224.8|203385|203235|203400.4|203250.4|203363.8|203213.8|547
1642481400000|2022-01-18 04:50:00|203386.2|203236.2|203357.3|203207.3|203394.5|203244.5|203337.4|203187.4|710
1642481700000|2022-01-18 04:55:00|203357.8|203207.8|203291.2|203141.2|203361.1|203211.1|203258.8|203108.8|632
1642482000000|2022-01-18 05:00:00|203289|203139|203361.7|203211.7|203367.9|203217.9|203279.4|203129.4|572
1642482300000|2022-01-18 05:05:00|203361.3|203211.3|203341.8|203191.8|203381.4|203231.4|203340.6|203190.6|469
1642482600000|2022-01-18 05:10:00|203349.5|203199.5|203379.2|203229.2|203379.7|203229.7|203313.7|203163.7|524
1642482900000|2022-01-18 05:15:00|203377.9|203227.9|203359.1|203209.1|203395.7|203245.7|203330.2|203180.2|539
1642483200000|2022-01-18 05:20:00|203359.5|203209.5|203414.5|203264.5|203425.8|203275.8|203354.1|203204.1|613
1642483500000|2022-01-18 05:25:00|203415.9|203265.9|203430.9|203280.9|203447.4|203297.4|203412.1|203262.1|697
1642483800000|2022-01-18 05:30:00|203428.7|203278.7|203368.2|203218.2|203436.8|203286.8|203335.2|203185.2|685
1642484100000|2022-01-18 05:35:00|203368.7|203218.7|203323.6|203173.6|203371.1|203221.1|203308.1|203158.1|405
1642484400000|2022-01-18 05:40:00|203320.6|203170.6|203335.7|203185.7|203366.9|203216.9|203319.2|203169.2|344
1642484700000|2022-01-18 05:45:00|203337.7|203187.7|203318.4|203168.4|203337.7|203187.7|203278.4|203128.4|521
1642485000000|2022-01-18 05:50:00|203316.2|203166.2|203315.9|203165.9|203340|203190|203306|203156|619
1642485300000|2022-01-18 05:55:00|203309.2|203159.2|203403.4|203253.4|203406.8|203256.8|203300.1|203150.1|630
1642485600000|2022-01-18 06:00:00|203403.6|203253.6|203380.6|203230.6|203412.7|203262.7|203369.9|203219.9|696
1642485900000|2022-01-18 06:05:00|203380.4|203230.4|203411.3|203261.3|203411.3|203261.3|203367.9|203217.9|564
1642486200000|2022-01-18 06:10:00|203409.5|203259.5|203414.9|203264.9|203420.5|203270.5|203390.2|203240.2|530
1642486500000|2022-01-18 06:15:00|203415.1|203265.1|203388.9|203238.9|203425.8|203275.8|203384.4|203234.4|444
1642486800000|2022-01-18 06:20:00|203389.9|203239.9|203395.9|203245.9|203410.4|203260.4|203374.1|203224.1|501
1642487100000|2022-01-18 06:25:00|203394.6|203244.6|203373.5|203223.5|203394.6|203244.6|203363.2|203213.2|641
1642487400000|2022-01-18 06:30:00|203373.8|203223.8|203360|203210|203384.7|203234.7|203359.3|203209.3|617
1642487700000|2022-01-18 06:35:00|203360.2|203210.2|203369|203219|203389.2|203239.2|203354.8|203204.8|620
1642488000000|2022-01-18 06:40:00|203370|203220|203393.8|203243.8|203415.9|203265.9|203359.3|203209.3|623
1642488300000|2022-01-18 06:45:00|203392.9|203242.9|203393.8|203243.8|203405.7|203255.7|203378.6|203228.6|502
1642488600000|2022-01-18 06:50:00|203393.9|203243.9|203357.5|203207.5|203402.6|203252.6|203350.3|203200.3|444
1642488900000|2022-01-18 06:55:00|203359.6|203209.6|203363.6|203213.6|203374.5|203224.5|203350.7|203200.7|436
1642489200000|2022-01-18 07:00:00|203361.9|203211.9|203334.7|203184.7|203380.3|203230.3|203291.4|203141.4|609
1642489500000|2022-01-18 07:05:00|203344.2|203194.2|203456.2|203306.2|203458.6|203308.6|203311.7|203161.7|632
1642489800000|2022-01-18 07:10:00|203456.5|203306.5|203537.1|203387.1|203570.7|203420.7|203444.2|203294.2|672
1642490100000|2022-01-18 07:15:00|203538.1|203388.1|203538.7|203388.7|203560.3|203410.3|203506.8|203356.8|677
1642490400000|2022-01-18 07:20:00|203538.8|203388.8|203538.3|203388.3|203593.5|203443.5|203511.6|203361.6|606
1642490700000|2022-01-18 07:25:00|203540.6|203390.6|203518.7|203368.7|203557.1|203407.1|203487|203337|647
1642491000000|2022-01-18 07:30:00|203519.9|203369.9|203502.4|203352.4|203553.8|203403.8|203497.6|203347.6|731
1642491300000|2022-01-18 07:35:00|203503.4|203353.4|203463|203313|203503.6|203353.6|203428.4|203278.4|721
1642491600000|2022-01-18 07:40:00|203462.9|203312.9|203446.2|203296.2|203468.5|203318.5|203441.6|203291.6|635
1642491900000|2022-01-18 07:45:00|203446.8|203296.8|203490|203340|203510.6|203360.6|203436.5|203286.5|763
1642492200000|2022-01-18 07:50:00|203489.4|203339.4|203418.6|203268.6|203493.6|203343.6|203398.5|203248.5|727
1642492500000|2022-01-18 07:55:00|203418.4|203268.4|203450.1|203300.1|203461|203311|203414.9|203264.9|518
1642492800000|2022-01-18 08:00:00|203450.7|203300.7|203441.6|203291.6|203518.9|203368.9|203388.2|203238.2|833
1642493100000|2022-01-18 08:05:00|203441|203291|203439.7|203289.7|203474.5|203324.5|203397.4|203247.4|759
1642493400000|2022-01-18 08:10:00|203439.8|203289.8|203429.5|203279.5|203516.5|203366.5|203408.8|203258.8|876
1642493700000|2022-01-18 08:15:00|203428.2|203278.2|203472.8|203322.8|203509.7|203359.7|203384|203234|816
1642494000000|2022-01-18 08:20:00|203472.9|203322.9|203482.6|203332.6|203506.6|203356.6|203413.7|203263.7|850
1642494300000|2022-01-18 08:25:00|203487.1|203337.1|203557.4|203407.4|203601.9|203451.9|203449.9|203299.9|793
1642494600000|2022-01-18 08:30:00|203557.2|203407.2|203665.8|203515.8|203724|203610.6|203513.4|203378.7|650
1642494900000|2022-01-18 08:35:00|203665.6|203515.6|203709.1|203559.1|203767.3|203662.3|203659.9|203509.9|663
1642495200000|2022-01-18 08:40:00|203716.9|203566.9|203688.3|203538.3|203745.1|203595.1|203663.7|203513.7|642
1642495500000|2022-01-18 08:45:00|203688.5|203538.5|203639.4|203489.4|203696.6|203546.6|203615.5|203465.5|700
1642495800000|2022-01-18 08:50:00|203642|203492|203680.4|203530.4|203700.6|203550.6|203618.1|203468.1|708
1642496100000|2022-01-18 08:55:00|203682.1|203532.1|203702.1|203552.1|203712.6|203562.6|203673.9|203523.9|766
1642496400000|2022-01-18 09:00:00|203701.7|203551.7|203665.8|203515.8|203714.5|203611.7|203659.1|203510.5|591
1642496700000|2022-01-18 09:05:00|203667.7|203517.7|203785.5|203635.5|203820.7|203670.7|203617.2|203511.5|692
1642497000000|2022-01-18 09:10:00|203784.6|203634.6|203806.8|203656.8|203819.1|203669.1|203744.6|203594.6|594
1642497300000|2022-01-18 09:15:00|203807.4|203657.4|203815.2|203665.2|203845.3|203695.3|203792.7|203642.7|577
1642497600000|2022-01-18 09:20:00|203815.6|203665.6|203860.3|203710.3|203907.8|203757.8|203815|203665|755
1642497900000|2022-01-18 09:25:00|203862.5|203712.5|203860.6|203710.6|203883.1|203733.1|203849.5|203699.5|691
1642498200000|2022-01-18 09:30:00|203861|203711|203894.1|203744.1|203897.9|203747.9|203825.9|203675.9|716
1642498500000|2022-01-18 09:35:00|203894|203744|204019.6|203869.6|204038.1|203888.1|203892|203742|715
1642498800000|2022-01-18 09:40:00|204018.9|203868.9|204105.3|203955.3|204151.8|204001.8|204011.3|203861.3|759
1642499100000|2022-01-18 09:45:00|204104.5|203954.5|203999.3|203849.3|204156.8|204006.8|203989.2|203839.2|758
1642499400000|2022-01-18 09:50:00|203999.2|203849.2|204026.7|203876.7|204036.1|203911.4|203961.4|203816.6|780
1642499700000|2022-01-18 09:55:00|204027|203877|203977.2|203827.2|204055.9|203905.9|203941.4|203827.2|655
1642500000000|2022-01-18 10:00:00|203968.7|203818.7|203911.6|203761.6|203974.2|203824.2|203874.5|203724.5|735
1642500300000|2022-01-18 10:05:00|203912.3|203762.3|203909.5|203759.5|203995.9|203845.9|203898|203748|639
1642500600000|2022-01-18 10:10:00|203908.8|203758.8|203884.5|203734.5|203965.4|203815.4|203866.5|203716.5|672
1642500900000|2022-01-18 10:15:00|203884.6|203734.6|203944.9|203794.9|203991.3|203841.3|203827|203731.4|657
1642501200000|2022-01-18 10:20:00|203945.6|203795.6|203882.9|203732.9|203952.5|203802.5|203878|203728|605
1642501500000|2022-01-18 10:25:00|203882.8|203732.8|203784.7|203634.7|203890.3|203740.3|203760.7|203620.8|620
1642501800000|2022-01-18 10:30:00|203785.8|203635.8|203824.4|203674.4|203852.7|203702.7|203764.3|203614.3|786
1642502100000|2022-01-18 10:35:00|203824.3|203674.3|203901.7|203751.7|203904.5|203754.5|203823.8|203673.8|673
1642502400000|2022-01-18 10:40:00|203902|203752|203963.5|203813.5|203964.8|203814.8|203896.5|203746.5|738
1642502700000|2022-01-18 10:45:00|203960.9|203810.9|203953.3|203803.3|204035.4|203885.4|203937.5|203787.5|767
1642503000000|2022-01-18 10:50:00|203953.5|203803.5|203972.1|203822.1|203994.3|203844.3|203932.8|203782.8|738
1642503300000|2022-01-18 10:55:00|203971|203821|204018.8|203868.8|204052.1|203902.1|203971|203821|666
1642503600000|2022-01-18 11:00:00|204021.8|203871.8|204054|203904|204066.2|203916.2|204012.4|203862.4|651
1642503900000|2022-01-18 11:05:00|204054.1|203904.1|203926.8|203776.8|204057.4|203951.2|203909.7|203759.7|578
1642504200000|2022-01-18 11:10:00|203929.1|203779.1|203935.8|203785.8|203947.1|203797.1|203914.7|203764.7|517
1642504500000|2022-01-18 11:15:00|203936|203786|203849.5|203699.5|203963.8|203813.8|203843.4|203693.4|579
1642504800000|2022-01-18 11:20:00|203849.7|203699.7|203877|203727|203923.4|203773.4|203826.9|203676.9|670
1642505100000|2022-01-18 11:25:00|203877.2|203727.2|203836.8|203686.8|203892.4|203742.4|203831.8|203681.8|612
1642505400000|2022-01-18 11:30:00|203836.1|203686.1|203869.2|203719.2|203890.7|203740.7|203830.7|203680.7|730
1642505700000|2022-01-18 11:35:00|203869.1|203719.1|203825.3|203675.3|203872.4|203722.4|203763.9|203658.6|792
1642506000000|2022-01-18 11:40:00|203825|203675|203701.3|203551.3|203844.3|203694.3|203695.1|203545.1|612
1642506300000|2022-01-18 11:45:00|203699.8|203549.8|203669|203519|203762.9|203612.9|203613|203463|696
1642506600000|2022-01-18 11:50:00|203670.1|203520.1|203785.7|203635.7|203787.3|203637.3|203650.8|203500.8|575
1642506900000|2022-01-18 11:55:00|203785.6|203635.6|203884.1|203734.1|203915.2|203765.2|203780.6|203630.6|648
1642507200000|2022-01-18 12:00:00|203884|203734|203836.8|203686.8|203914.6|203764.6|203792.3|203672.1|871
1642507500000|2022-01-18 12:05:00|203834.8|203684.8|203852.5|203702.5|203877.6|203767.3|203734.5|203631|899
1642507800000|2022-01-18 12:10:00|203849.5|203699.5|203799.7|203649.7|203899.1|203749.1|203778.6|203628.6|771
1642508100000|2022-01-18 12:15:00|203792.6|203642.6|203787.8|203637.8|203810.3|203677.1|203719.6|203618.1|701
1642508400000|2022-01-18 12:20:00|203788.3|203638.3|203763.2|203613.2|203792.6|203642.6|203747.2|203597.2|697
1642508700000|2022-01-18 12:25:00|203758.3|203608.3|203640.6|203490.6|203787.2|203637.2|203606.2|203483.9|635
1642509000000|2022-01-18 12:30:00|203646.5|203496.5|203648.9|203498.9|203650.1|203551.3|203540.7|203440.8|643
1642509300000|2022-01-18 12:35:00|203603.1|203553.1|203669.1|203519.1|203680|203585.4|203563.9|203461.3|807
1642509600000|2022-01-18 12:40:00|203667|203517|203617.1|203467.1|203670.5|203568.1|203561.9|203460.7|692
1642509900000|2022-01-18 12:45:00|203617|203467|203573.9|203423.9|203621.7|203517.7|203476|203377.8|805
1642510200000|2022-01-18 12:50:00|203574.5|203424.5|203505|203355|203598.3|203498.7|203460.5|203350.6|591
1642510500000|2022-01-18 12:55:00|203504|203354|203567.7|203417.7|203592.3|203491.6|203338.3|203241.4|777
1642510800000|2022-01-18 13:00:00|203561.8|203411.8|203472.1|203322.1|203592.5|203494.7|203409.7|203305|786
1642511100000|2022-01-18 13:05:00|203471.8|203321.8|203643.8|203493.8|203650.2|203500.2|203471.3|203321.3|649
1642511400000|2022-01-18 13:10:00|203644.9|203494.9|203747.1|203597.1|203757.8|203641.9|203637.9|203487.9|718
1642511700000|2022-01-18 13:15:00|203745.2|203595.2|203888.5|203738.5|203892.9|203775.2|203686.6|203577.5|736
1642512000000|2022-01-18 13:20:00|203882.6|203732.6|203937.9|203787.9|203958.1|203843.7|203788.8|203677.6|771
1642512300000|2022-01-18 13:25:00|203939.1|203789.1|203786.6|203636.6|203943.6|203811.5|203783.5|203633.5|728
1642512600000|2022-01-18 13:30:00|203788.8|203638.8|203493.2|203343.2|203788.8|203638.8|203427.9|203277.9|899
1642512900000|2022-01-18 13:35:00|203493.5|203343.5|203425.8|203275.8|203496.2|203384.9|203366.6|203223.4|846
1642513200000|2022-01-18 13:40:00|203426.5|203276.5|203426.4|203276.4|203488.7|203385.5|203381.3|203264.9|674
1642513500000|2022-01-18 13:45:00|203427.1|203277.1|203361.3|203211.3|203439|203338.2|203233.1|203135.2|649
1642513800000|2022-01-18 13:50:00|203363.2|203213.2|203333.1|203183.1|203379.2|203256.5|203277.5|203164.5|774
1642514100000|2022-01-18 13:55:00|203333.2|203183.2|203243.3|203093.3|203387.7|203274.4|203183.5|203077.6|835
1642514400000|2022-01-18 14:00:00|203237|203087|203381.4|203231.4|203417.4|203267.4|203181.2|203080.2|785
1642514700000|2022-01-18 14:05:00|203381.6|203231.6|203498.9|203348.9|203507.8|203405.3|203337.9|203187.9|769
1642515000000|2022-01-18 14:10:00|203500.1|203350.1|203582.5|203432.5|203591.5|203448.3|203448.8|203327|657
1642515300000|2022-01-18 14:15:00|203580|203430|203694.9|203644.9|203747.3|203647.9|203543.8|203393.8|757
1642515600000|2022-01-18 14:20:00|203695.9|203645.9|203624.5|203474.5|203822.1|203717.1|203588.5|203438.5|946
1642515900000|2022-01-18 14:25:00|203623.3|203473.3|203764.8|203614.8|203825.2|203723.4|203577.1|203427.1|988
1642516200000|2022-01-18 14:30:00|203748|203598|203769|203619|203798.6|203686.6|203662.6|203512.6|850
1642516500000|2022-01-18 14:35:00|203773.7|203623.7|203863.3|203713.3|203881.2|203778.9|203726.6|203594.6|966
1642516800000|2022-01-18 14:40:00|203860.3|203710.3|203855.2|203705.2|203922.6|203820.9|203771.3|203657.6|959
1642517100000|2022-01-18 14:45:00|203852.7|203702.7|204037.2|203887.2|204044|203932.7|203805.4|203698.7|908
1642517400000|2022-01-18 14:50:00|204037.7|203887.7|203858.5|203708.5|204076|203980.4|203788.8|203648.8|970
1642517700000|2022-01-18 14:55:00|203862.8|203712.8|203802|203652|203863.8|203747.9|203607.9|203508|995
1642518000000|2022-01-18 15:00:00|203822.6|203672.6|203967.5|203917.5|204053.6|203946.2|203817.6|203672.6|905
1642518300000|2022-01-18 15:05:00|204016.8|203866.8|203874.9|203724.9|204038.1|203939.3|203814|203674.6|967
1642518600000|2022-01-18 15:10:00|203877.6|203727.6|203991.9|203841.9|203996.2|203897.9|203850.2|203715|967
1642518900000|2022-01-18 15:15:00|203992.5|203842.5|204083.2|203933.2|204170.4|204070.8|203940.2|203827.3|1030
1642519200000|2022-01-18 15:20:00|204083.9|203933.9|204082.5|203932.5|204251.8|204132.5|204033.3|203917.3|969
1642519500000|2022-01-18 15:25:00|204082.2|203932.2|203940.5|203790.5|204089|203939|203918.8|203788.3|949
1642519800000|2022-01-18 15:30:00|203937.3|203787.3|203893|203743|203962.1|203848.8|203823.7|203688.7|850
1642520100000|2022-01-18 15:35:00|203892|203742|203961.5|203811.5|203999.7|203876.9|203834.3|203705.6|886
1642520400000|2022-01-18 15:40:00|203957.4|203807.4|203878.4|203828.4|204042.6|203944|203874.1|203772.8|824
1642520700000|2022-01-18 15:45:00|203877.7|203827.7|203963.3|203813.3|204004.3|203893.9|203848.9|203747.5|926
1642521000000|2022-01-18 15:50:00|203965.5|203815.5|203849|203799|203969.4|203863.6|203727.6|203599.5|922
1642521300000|2022-01-18 15:55:00|203853|203803|203873|203723|203957.4|203849.6|203792.8|203675.1|935
1642521600000|2022-01-18 16:00:00|203878.2|203728.2|203822.9|203672.9|203896.8|203781.4|203689.7|203546.7|914
1642521900000|2022-01-18 16:05:00|203824.3|203674.3|203733.9|203583.9|203857.7|203707.7|203710.6|203579.3|866
1642522200000|2022-01-18 16:10:00|203734.4|203584.4|203689.8|203539.8|203735.7|203624.7|203629.2|203521.5|860
1642522500000|2022-01-18 16:15:00|203689.5|203539.5|203753|203603|203753.9|203603.9|203576|203477.2|824
1642522800000|2022-01-18 16:20:00|203752.8|203602.8|203878.2|203728.2|203925.9|203814.2|203752.8|203602.8|748
1642523100000|2022-01-18 16:25:00|203875.6|203725.6|203914.1|203764.1|203934.1|203821.6|203815|203707.4|713
1642523400000|2022-01-18 16:30:00|203918.5|203768.5|203939.5|203889.5|203994.1|203900.6|203852.2|203751.2|858
1642523700000|2022-01-18 16:35:00|203940.7|203890.7|203981.8|203831.8|204007.4|203907|203893.8|203803.5|772
1642524000000|2022-01-18 16:40:00|203981.6|203831.6|203878.7|203728.7|203987.4|203851|203808.8|203713.5|804
1642524300000|2022-01-18 16:45:00|203883|203733|203780.3|203630.3|203891.9|203741.9|203770.4|203620.4|817
1642524600000|2022-01-18 16:50:00|203782.4|203632.4|203909.1|203759.1|203918.3|203821.2|203749.4|203629.3|760
1642524900000|2022-01-18 16:55:00|203909.2|203759.2|203853.4|203803.4|203985.8|203891|203849.9|203733.6|733
1642525200000|2022-01-18 17:00:00|203855.2|203805.2|203924.6|203774.6|203955.2|203839.5|203838.5|203731.3|707
1642525500000|2022-01-18 17:05:00|203924.4|203774.4|204127.8|203977.8|204173|204038.3|203897.8|203774.4|716
1642525800000|2022-01-18 17:10:00|204129.1|203979.1|204206.6|204056.6|204215|204065|204084.2|203966.9|760
1642526100000|2022-01-18 17:15:00|204207|204057|204000.1|203950.1|204226.3|204131.9|203910.9|203808.1|792
1642526400000|2022-01-18 17:20:00|204056.1|203906.1|204079.1|203929.1|204092.1|203982.9|203910.5|203809.3|852
1642526700000|2022-01-18 17:25:00|204078.4|203928.4|204307.7|204157.7|204428.3|204289.3|204018.9|203906|810
1642527000000|2022-01-18 17:30:00|204312.1|204162.1|204231.6|204181.6|204414.5|204309.6|204229.5|204133.6|755
1642527300000|2022-01-18 17:35:00|204230.6|204180.6|204297.1|204147.1|204314.2|204215.1|204190.4|204088.1|693
1642527600000|2022-01-18 17:40:00|204292.9|204142.9|204407.5|204257.5|204452.8|204352.6|204181.6|204081.4|654
1642527900000|2022-01-18 17:45:00|204407.6|204257.6|204361.6|204311.6|204477.7|204363.6|204341.8|204245.3|773
1642528200000|2022-01-18 17:50:00|204361.9|204311.9|204339.7|204189.7|204566.9|204416.9|204303|204189.7|960
1642528500000|2022-01-18 17:55:00|204338.6|204188.6|204277.4|204127.4|204361.1|204247.4|204138.3|204060.8|876
1642528800000|2022-01-18 18:00:00|204277.2|204127.2|204433.1|204383.1|204493.3|204386.9|204218.6|204116.6|825
1642529100000|2022-01-18 18:05:00|204433.9|204383.9|204464.5|204314.5|204508.3|204413.8|204384.5|204287.1|653
1642529400000|2022-01-18 18:10:00|204465.1|204315.1|204480.1|204330.1|204496.3|204346.3|204463.7|204313.7|597
1642529700000|2022-01-18 18:15:00|204480.3|204330.3|204320.3|204170.3|204489.8|204339.8|204209.6|204100|751
1642530000000|2022-01-18 18:20:00|204319.3|204169.3|204372.2|204322.2|204456.7|204324.3|204316.3|204166.3|695
1642530300000|2022-01-18 18:25:00|204371|204321|204476.2|204326.2|204561.1|204411.1|204370.5|204250|914
1642530600000|2022-01-18 18:30:00|204474.8|204324.8|204420.2|204270.2|204486.2|204342.8|204386.6|204254.9|799
1642530900000|2022-01-18 18:35:00|204418.3|204268.3|204342.9|204192.9|204418.8|204298.3|204308.5|204158.5|735
1642531200000|2022-01-18 18:40:00|204343.7|204193.7|204239.2|204089.2|204359.5|204209.5|204224.7|204074.7|688
1642531500000|2022-01-18 18:45:00|204238.4|204088.4|204186.4|204036.4|204260.6|204157.3|204174.6|204024.6|677
1642531800000|2022-01-18 18:50:00|204186|204036|204341.2|204191.2|204391.7|204241.7|204166.3|204027|734
1642532100000|2022-01-18 18:55:00|204346.1|204196.1|204384.8|204234.8|204394.4|204290.6|204257.9|204151.1|674
1642532400000|2022-01-18 19:00:00|204384.5|204234.5|204098.9|203948.9|204394.7|204244.7|204098.8|203948.8|888
1642532700000|2022-01-18 19:05:00|204103|203953|204139.1|203989.1|204143.5|203993.5|204050.1|203900.1|765
1642533000000|2022-01-18 19:10:00|204138.9|203988.9|203966.3|203816.3|204144.9|204031.9|203956.2|203806.2|661
1642533300000|2022-01-18 19:15:00|203964.8|203814.8|204006.8|203856.8|204047.7|203905.6|203923.7|203814|664
1642533600000|2022-01-18 19:20:00|204007.2|203857.2|204104.2|203954.2|204137.3|203987.3|203984|203855.2|614
1642533900000|2022-01-18 19:25:00|204104.1|203954.1|204114.1|203964.1|204150.8|204000.8|204045.6|203941.8|574
1642534200000|2022-01-18 19:30:00|204112.3|203962.3|203997.8|203847.8|204121.3|203971.3|203987.1|203837.1|713
1642534500000|2022-01-18 19:35:00|204000|203850|203904.1|203754.1|204002.2|203852.2|203826.4|203730.3|641
1642534800000|2022-01-18 19:40:00|203905.1|203755.1|203936.2|203786.2|203947.2|203855|203865.2|203750.6|658
1642535100000|2022-01-18 19:45:00|203931.8|203781.8|204017.5|203867.5|204025.7|203875.7|203885.1|203779.3|651
1642535400000|2022-01-18 19:50:00|204017.2|203867.2|204011.6|203861.6|204078.2|203928.2|203915.7|203765.7|693
1642535700000|2022-01-18 19:55:00|204006.8|203856.8|204089.5|203939.5|204101.6|203951.6|203964.6|203814.6|954
1642536000000|2022-01-18 20:00:00|204095.2|203945.2|204174.2|204024.2|204190.1|204040.1|204095.2|203945.2|1023
1642536300000|2022-01-18 20:05:00|204175.2|204025.2|204175.9|204025.9|204192|204042|204136.8|203986.8|811
1642536600000|2022-01-18 20:10:00|204174.1|204024.1|204173.9|204023.9|204200.3|204075.6|204125.6|204005.9|676
1642536900000|2022-01-18 20:15:00|204174.2|204024.2|204213.2|204063.2|204261.1|204118.9|204140.2|204014.7|851
1642537200000|2022-01-18 20:20:00|204213.3|204063.3|204151.3|204001.3|204251.2|204150.4|204111.9|204000.4|750
1642537500000|2022-01-18 20:25:00|204151.2|204001.2|204130.2|203980.2|204197.4|204078.8|204084.1|203980.2|684
1642537800000|2022-01-18 20:30:00|204130.9|203980.9|204169.1|204019.1|204176.6|204069.9|204084.4|203976.6|871
1642538100000|2022-01-18 20:35:00|204166.7|204016.7|204196.7|204046.7|204218.3|204117.7|204076.5|203972.3|814
1642538400000|2022-01-18 20:40:00|204196.6|204046.6|204327.9|204177.9|204333.6|204183.6|204145.5|204041.3|768
1642538700000|2022-01-18 20:45:00|204319.7|204169.7|204170.9|204020.9|204338.6|204197.5|204063.5|203960.9|839
1642539000000|2022-01-18 20:50:00|204171.9|204021.9|204274.5|204124.5|204296.1|204147.9|204097.3|203950.1|900
1642539300000|2022-01-18 20:55:00|204274.9|204124.9|204171.5|204021.5|204333|204190.6|204107.9|203995.5|873
1642539600000|2022-01-18 21:00:00|204173.4|204023.4|204139.2|203989.2|204202.3|204076.5|204120.2|203970.2|652
1642539900000|2022-01-18 21:05:00|204138.8|203988.8|204130.6|203980.6|204140.6|203990.6|204123.7|203973.7|431
1642540200000|2022-01-18 21:10:00|204131.4|203981.4|204187.6|204037.6|204197.6|204047.6|204122.9|203972.9|617
1642540500000|2022-01-18 21:15:00|204189.3|204039.3|204190.9|204040.9|204212.9|204088.6|204135|204023.6|477
1642540800000|2022-01-18 21:20:00|204191.1|204041.1|204169.5|204019.5|204203.3|204090.9|204126.9|204010.6|557
1642541100000|2022-01-18 21:25:00|204169.9|204019.9|204186.9|204036.9|204204|204054|204166.2|204016.2|499
1642541400000|2022-01-18 21:30:00|204186|204036|204211|204061|204211|204061|204183.8|204033.8|344
1642541700000|2022-01-18 21:35:00|204206.1|204056.1|204208.6|204058.6|204221.1|204071.1|204200.7|204050.7|394
1642542000000|2022-01-18 21:40:00|204207|204057|204159.3|204009.3|204207.6|204057.6|204156.1|204006.1|406
1642542300000|2022-01-18 21:45:00|204159.4|204009.4|204138.8|203988.8|204161.9|204011.9|204087|203937|405
1642542600000|2022-01-18 21:50:00|204139.6|203989.6|204093.3|203943.3|204142.2|203992.2|204089.5|203939.5|308
1642542900000|2022-01-18 21:55:00|204097.4|203947.4|204106.6|203956.6|204193.5|203980.4|204066.1|203896.1|323
1642543200000|2022-01-18 22:00:00|204164.7|203910.4|204054.9|203757.9|204177|203910.4|204054.9|203757.9|80
1642543500000|2022-01-18 22:05:00|204051.7|203754.7|204089.4|203792.4|204110.4|203813.4|204051.7|203754.7|198
1642543800000|2022-01-18 22:10:00|204076.4|203779.4|204088.4|203791.4|204131|203834|204039.1|203742.1|212
1642544100000|2022-01-18 22:15:00|204095.2|203798.2|204079.8|203782.8|204130.4|203833.4|204032.4|203735.4|178
1642544400000|2022-01-18 22:20:00|204065.8|203768.8|204086|203789|204122.5|203825.5|204040.7|203743.7|160
1642544700000|2022-01-18 22:25:00|204094.2|203797.2|204096.3|203799.3|204126.2|203829.2|204045.2|203748.2|171
1642545000000|2022-01-18 22:30:00|204121.9|203824.9|204131.8|203834.8|204133.9|203836.9|204046.7|203749.7|234
1642545300000|2022-01-18 22:35:00|204130.6|203833.6|204117.7|203820.7|204132.3|203835.3|204035.2|203738.2|211
1642545600000|2022-01-18 22:40:00|204117.3|203820.3|204081.8|203784.8|204133.8|203836.8|204039.8|203742.8|208
1642545900000|2022-01-18 22:45:00|204057.2|203760.2|204110.5|203813.5|204133.9|203836.9|204003.6|203706.6|204
1642546200000|2022-01-18 22:50:00|204070.4|203773.4|204067.2|203770.2|204130.7|203833.7|204017.5|203720.5|207
1642546500000|2022-01-18 22:55:00|204063.8|203766.8|204068.6|203771.6|204128|203831|204047.9|203750.9|268
1642546800000|2022-01-18 23:00:00|204079.3|203782.3|204093.1|203943.1|204182.1|203973.5|204064.2|203782.3|781
1642547100000|2022-01-18 23:05:00|204098.5|203948.5|204095.7|203945.7|204119.2|203969.2|204075.3|203925.3|556
1642547400000|2022-01-18 23:10:00|204097.4|203947.4|204049.3|203899.3|204106.8|203956.8|204036.7|203886.7|576
1642547700000|2022-01-18 23:15:00|204047|203897|204063|203913|204070.8|203920.8|204043.6|203893.6|489
1642548000000|2022-01-18 23:20:00|204065.6|203915.6|204064|203914|204072.4|203922.4|204040|203890|379
1642548300000|2022-01-18 23:25:00|204068.2|203918.2|204068.7|203918.7|204075.4|203925.4|204035.6|203885.6|338
1642548600000|2022-01-18 23:30:00|204067.7|203917.7|204044|203894|204092.6|203942.6|204029.1|203879.1|393
1642548900000|2022-01-18 23:35:00|204045.8|203895.8|204055.6|203905.6|204068.3|203918.3|204035.3|203885.3|427
1642549200000|2022-01-18 23:40:00|204054.7|203904.7|204062.3|203912.3|204071.9|203921.9|204046.1|203896.1|344
1642549500000|2022-01-18 23:45:00|204065.1|203915.1|204062.6|203912.6|204068.5|203918.5|204048.2|203898.2|271
1642549800000|2022-01-18 23:50:00|204062.7|203912.7|204092.6|203942.6|204106.5|203956.5|204053.5|203903.5|291
1642550100000|2022-01-18 23:55:00|204093.2|203943.2|204097.4|203947.4|204103.1|203953.1|204088.1|203938.1|318
1642550400000|2022-01-19 00:00:00|204098.2|203948.2|204104|203954|204140.3|203990.3|204049.1|203899.1|488
1642550700000|2022-01-19 00:05:00|204108|203958|204093.2|203943.2|204146.5|203996.5|204059.1|203909.1|461
1642551000000|2022-01-19 00:10:00|204093.4|203943.4|204144.8|203994.8|204154.2|204004.2|204088.7|203938.7|405
1642551300000|2022-01-19 00:15:00|204144.4|203994.4|204103|203953|204147.3|203997.3|204098.7|203948.7|545
1642551600000|2022-01-19 00:20:00|204097.5|203947.5|204096.9|203946.9|204108.2|203958.2|204093.4|203943.4|385
1642551900000|2022-01-19 00:25:00|204098.1|203948.1|204095.2|203945.2|204104.9|203954.9|204076.3|203926.3|432
1642552200000|2022-01-19 00:30:00|204096|203946|204099.6|203949.6|204106.1|203956.1|204088.8|203938.8|345
1642552500000|2022-01-19 00:35:00|204101.7|203951.7|204096.1|203946.1|204109.9|203959.9|204093.1|203943.1|286
1642552800000|2022-01-19 00:40:00|204095.3|203945.3|204096.7|203946.7|204105.7|203955.7|204083.2|203933.2|305
1642553100000|2022-01-19 00:45:00|204096.9|203946.9|204097.8|203947.8|204110|203960|204085.6|203935.6|253
1642553400000|2022-01-19 00:50:00|204098.5|203948.5|204096.7|203946.7|204118.6|203968.6|204069.7|203919.7|446
1642553700000|2022-01-19 00:55:00|204095.6|203945.6|203999.1|203849.1|204096.1|203946.1|203999.1|203849.1|676
1642554000000|2022-01-19 01:00:00|204009.6|203859.6|203950.1|203800.1|204009.6|203859.6|203936.9|203786.9|693
1642554300000|2022-01-19 01:05:00|203949.3|203799.3|203918.8|203768.8|203984.2|203834.2|203914.3|203764.3|661
1642554600000|2022-01-19 01:10:00|203917.1|203767.1|203919.8|203769.8|203933.3|203783.3|203887.1|203737.1|521
1642554900000|2022-01-19 01:15:00|203919.3|203769.3|203963.4|203813.4|203965.8|203815.8|203880.1|203730.1|542
1642555200000|2022-01-19 01:20:00|203963.5|203813.5|203970.8|203820.8|204016.2|203866.2|203962.2|203812.2|546
1642555500000|2022-01-19 01:25:00|203970.3|203820.3|203960.7|203810.7|203978.7|203828.7|203916|203766|624
1642555800000|2022-01-19 01:30:00|203959.8|203809.8|203998.7|203848.7|204008.9|203858.9|203924.2|203774.2|644
1642556100000|2022-01-19 01:35:00|203998.8|203848.8|203964.2|203814.2|204011.5|203861.5|203924.8|203774.8|658
1642556400000|2022-01-19 01:40:00|203961.2|203811.2|203967.9|203817.9|203978.4|203828.4|203917.1|203767.1|527
1642556700000|2022-01-19 01:45:00|203968.8|203818.8|204043.8|203893.8|204067.8|203917.8|203927|203777|529
1642557000000|2022-01-19 01:50:00|204045|203895|204011.8|203861.8|204050.6|203900.6|203984.9|203834.9|462
1642557300000|2022-01-19 01:55:00|204011.4|203861.4|203995.5|203845.5|204025.1|203875.1|203982.9|203832.9|569
1642557600000|2022-01-19 02:00:00|203996.6|203846.6|204031.7|203881.7|204082|203932|203988.2|203838.2|628
1642557900000|2022-01-19 02:05:00|204033.9|203883.9|203977|203827|204041.4|203891.4|203960|203810|463
1642558200000|2022-01-19 02:10:00|203977.1|203827.1|203975.3|203825.3|203992.1|203842.1|203935.5|203785.5|485
1642558500000|2022-01-19 02:15:00|203976.4|203826.4|203955.6|203805.6|203981.6|203831.6|203924.3|203774.3|599
1642558800000|2022-01-19 02:20:00|203955.7|203805.7|203982|203832|203994|203844|203944.4|203794.4|583
1642559100000|2022-01-19 02:25:00|203982.3|203832.3|203923.4|203773.4|203983.3|203833.3|203920.5|203770.5|479
1642559400000|2022-01-19 02:30:00|203923.8|203773.8|203936.1|203786.1|203944.9|203794.9|203917.7|203767.7|601
1642559700000|2022-01-19 02:35:00|203936.3|203786.3|203943.9|203793.9|203944.4|203794.4|203923.6|203773.6|562
1642560000000|2022-01-19 02:40:00|203943.6|203793.6|204022|203872|204036|203886|203926.6|203776.6|638
1642560300000|2022-01-19 02:45:00|204022.4|203872.4|204063.4|203913.4|204072.5|203922.5|204008.2|203858.2|526
1642560600000|2022-01-19 02:50:00|204063.3|203913.3|204143.1|203993.1|204151.5|204001.5|204053.1|203903.1|567
1642560900000|2022-01-19 02:55:00|204147.8|203997.8|204140.2|203990.2|204152.5|204002.5|204118.3|203968.3|563
1642561200000|2022-01-19 03:00:00|204139.7|203989.7|204132.8|203982.8|204151.7|204001.7|204119.9|203969.9|470
1642561500000|2022-01-19 03:05:00|204131.3|203981.3|204142|203992|204168.3|204018.3|204097.8|203947.8|508
1642561800000|2022-01-19 03:10:00|204141.8|203991.8|204098|203948|204143.6|203993.6|204079.1|203929.1|499
1642562100000|2022-01-19 03:15:00|204098.5|203948.5|204095.6|203945.6|204106|203956|204080.9|203930.9|565
1642562400000|2022-01-19 03:20:00|204095.7|203945.7|204167|204017|204177.1|204027.1|204092.8|203942.8|571
1642562700000|2022-01-19 03:25:00|204162.3|204012.3|204176|204026|204183.8|204033.8|204134|203984|541
1642563000000|2022-01-19 03:30:00|204175.4|204025.4|204184.1|204034.1|204191.1|204041.1|204145.4|203995.4|505
1642563300000|2022-01-19 03:35:00|204188.1|204038.1|204160.3|204010.3|204208.7|204058.7|204151.9|204001.9|587
1642563600000|2022-01-19 03:40:00|204164.7|204014.7|204146.8|203996.8|204189.1|204039.1|204128.9|203978.9|475
1642563900000|2022-01-19 03:45:00|204151|204001|204183.3|204033.3|204183.3|204033.3|204132.9|203982.9|504
1642564200000|2022-01-19 03:50:00|204183.9|204033.9|204256.6|204106.6|204273.7|204123.7|204177.1|204027.1|344
1642564500000|2022-01-19 03:55:00|204256.4|204106.4|204218.6|204068.6|204261.1|204111.1|204206.9|204056.9|405
1642564800000|2022-01-19 04:00:00|204218.5|204068.5|204219.5|204069.5|204231.7|204081.7|204218.3|204068.3|298
1642565100000|2022-01-19 04:05:00|204220.2|204070.2|204218.2|204068.2|204225.1|204075.1|204216.9|204066.9|250
1642565400000|2022-01-19 04:10:00|204218.4|204068.4|204219.3|204069.3|204228.6|204078.6|204217.6|204067.6|288
1642565700000|2022-01-19 04:15:00|204219.2|204069.2|204216.3|204066.3|204226.4|204076.4|204214.2|204064.2|295
1642566000000|2022-01-19 04:20:00|204215.9|204065.9|204131.3|203981.3|204218.5|204068.5|204131.3|203981.3|473
1642566300000|2022-01-19 04:25:00|204138.4|203988.4|204096.7|203946.7|204150.7|204000.7|204061.2|203911.2|577
1642566600000|2022-01-19 04:30:00|204096.1|203946.1|204061.9|203911.9|204101|203951|204049.2|203899.2|541
1642566900000|2022-01-19 04:35:00|204062.3|203912.3|204046.6|203896.6|204093.3|203943.3|204040.4|203890.4|444
1642567200000|2022-01-19 04:40:00|204046.8|203896.8|204089.8|203939.8|204092|203942|204043.4|203893.4|384
1642567500000|2022-01-19 04:45:00|204090.5|203940.5|204099.3|203949.3|204102.9|203952.9|204081.5|203931.5|323
1642567800000|2022-01-19 04:50:00|204104|203954|204131.7|203981.7|204138.2|203988.2|204091|203941|434
1642568100000|2022-01-19 04:55:00|204126.7|203976.7|204175.8|204025.8|204185.8|204035.8|204119.3|203969.3|514
1642568400000|2022-01-19 05:00:00|204183.8|204033.8|204171.2|204021.2|204228.1|204078.1|204134.5|203984.5|494
1642568700000|2022-01-19 05:05:00|204174.3|204024.3|204175.8|204025.8|204190|204040|204137.1|203987.1|420
1642569000000|2022-01-19 05:10:00|204176.8|204026.8|204161.8|204011.8|204198.1|204048.1|204145.9|203995.9|491
1642569300000|2022-01-19 05:15:00|204160.5|204010.5|204193.7|204043.7|204202.3|204052.3|204158.2|204008.2|369
1642569600000|2022-01-19 05:20:00|204193.3|204043.3|204177.9|204027.9|204222.5|204072.5|204145.8|203995.8|664
1642569900000|2022-01-19 05:25:00|204179.5|204029.5|204203.3|204053.3|204210.4|204060.4|204178.4|204028.4|581
1642570200000|2022-01-19 05:30:00|204200.7|204050.7|204216.5|204066.5|204222.1|204072.1|204166.8|204016.8|517
1642570500000|2022-01-19 05:35:00|204216.9|204066.9|204130.5|203980.5|204223|204073|204110.6|203960.6|606
1642570800000|2022-01-19 05:40:00|204131.6|203981.6|204181|204031|204184.1|204034.1|204120|203970|495
1642571100000|2022-01-19 05:45:00|204181.1|204031.1|204227.4|204077.4|204229.8|204079.8|204177.3|204027.3|470
1642571400000|2022-01-19 05:50:00|204227.5|204077.5|204197|204047|204231.5|204081.5|204165.8|204015.8|442
1642571700000|2022-01-19 05:55:00|204197.1|204047.1|204155.9|204005.9|204222.8|204072.8|204154|204004|464
1642572000000|2022-01-19 06:00:00|204156.1|204006.1|204089.7|203939.7|204160.7|204010.7|204078.7|203928.7|492
1642572300000|2022-01-19 06:05:00|204088.4|203938.4|204055.6|203905.6|204118.7|203968.7|204032.7|203882.7|534
1642572600000|2022-01-19 06:10:00|204055.5|203905.5|204049.4|203899.4|204063.1|203913.1|204017.3|203867.3|366
1642572900000|2022-01-19 06:15:00|204049.9|203899.9|204048.9|203898.9|204053|203903|204019|203869|393
1642573200000|2022-01-19 06:20:00|204047.5|203897.5|203968.9|203818.9|204050.3|203900.3|203961.7|203811.7|453
1642573500000|2022-01-19 06:25:00|203968|203818|203963.4|203813.4|203980.8|203830.8|203952.4|203802.4|555
1642573800000|2022-01-19 06:30:00|203963.2|203813.2|204006.3|203856.3|204016|203866|203958.7|203808.7|534
1642574100000|2022-01-19 06:35:00|204008.1|203858.1|203951.6|203801.6|204013.8|203863.8|203940.7|203790.7|464
1642574400000|2022-01-19 06:40:00|203951.2|203801.2|203954.3|203804.3|203961.3|203811.3|203918.6|203768.6|437
1642574700000|2022-01-19 06:45:00|203952.6|203802.6|203931.4|203781.4|203957.8|203807.8|203919.6|203769.6|336
1642575000000|2022-01-19 06:50:00|203930.9|203780.9|203952.3|203802.3|203960|203810|203917.5|203767.5|408
1642575300000|2022-01-19 06:55:00|203952.7|203802.7|203940.3|203790.3|203971.2|203821.2|203924.3|203774.3|472
1642575600000|2022-01-19 07:00:00|203941|203791|204018|203868|204068.7|203918.7|203913.4|203763.4|793
1642575900000|2022-01-19 07:05:00|204018.2|203868.2|204094.1|203944.1|204150.6|204000.6|204013.4|203863.4|755
1642576200000|2022-01-19 07:10:00|204098.6|203948.6|204205.9|204055.9|204218.2|204068.2|204094.9|203944.9|702
1642576500000|2022-01-19 07:15:00|204206.4|204056.4|204100.4|203950.4|204225.4|204075.4|204099.5|203949.5|722
1642576800000|2022-01-19 07:20:00|204100.8|203950.8|204154.4|204004.4|204154.4|204004.4|204065.5|203915.5|639
1642577100000|2022-01-19 07:25:00|204153.9|204003.9|204150.7|204000.7|204167.3|204017.3|204114.9|203964.9|536
1642577400000|2022-01-19 07:30:00|204150.9|204000.9|204058.2|203908.2|204180.3|204030.3|204010.9|203860.9|630
1642577700000|2022-01-19 07:35:00|204060.3|203910.3|204099|203949|204101.1|203951.1|204030.7|203880.7|611
1642578000000|2022-01-19 07:40:00|204099.4|203949.4|204197.9|204047.9|204206.4|204056.4|204041.6|203891.6|643
1642578300000|2022-01-19 07:45:00|204198.8|204048.8|204206.8|204056.8|204244.4|204094.4|204196|204046|692
1642578600000|2022-01-19 07:50:00|204206.2|204056.2|204224.7|204074.7|204269.3|204119.3|204203.4|204053.4|750
1642578900000|2022-01-19 07:55:00|204228.5|204078.5|204408.3|204258.3|204419.8|204269.8|204225.5|204075.5|690
1642579200000|2022-01-19 08:00:00|204412.1|204262.1|204360.2|204210.2|204507.7|204357.7|204348.3|204198.3|807
1642579500000|2022-01-19 08:05:00|204358.3|204208.3|204290.9|204140.9|204390.8|204240.8|204277.3|204127.3|858
1642579800000|2022-01-19 08:10:00|204291.5|204141.5|204188.3|204038.3|204340.5|204190.5|204181.8|204031.8|750
1642580100000|2022-01-19 08:15:00|204189.7|204039.7|204222.3|204072.3|204265.3|204115.3|204141|203991|771
1642580400000|2022-01-19 08:20:00|204225.1|204075.1|204284.5|204134.5|204311|204161|204200.6|204050.6|682
1642580700000|2022-01-19 08:25:00|204284.7|204134.7|204330.5|204180.5|204349.3|204199.3|204172.4|204065.3|881
1642581000000|2022-01-19 08:30:00|204328.1|204178.1|204205.4|204055.4|204347.7|204197.7|204153.4|204047.5|829
1642581300000|2022-01-19 08:35:00|204207.3|204057.3|204081.9|203931.9|204224.2|204074.2|204073.9|203923.9|814
1642581600000|2022-01-19 08:40:00|204082.2|203932.2|204086.3|203936.3|204166.4|204016.4|204076.3|203926.3|621
1642581900000|2022-01-19 08:45:00|204086.2|203936.2|204088.4|203938.4|204140.4|203990.4|204039.6|203925.9|683
1642582200000|2022-01-19 08:50:00|204088.3|203938.3|204015.8|203865.8|204122.2|204021.3|203996.5|203846.5|740
1642582500000|2022-01-19 08:55:00|204015|203865|204009|203859|204066|203919.6|203911.9|203795.2|722
1642582800000|2022-01-19 09:00:00|204005.6|203855.6|204026.5|203876.5|204166|204016|204001.5|203851.5|821
1642583100000|2022-01-19 09:05:00|204026|203876|203829.4|203679.4|204048.8|203941.9|203824.6|203674.6|719
1642583400000|2022-01-19 09:10:00|203828.3|203678.3|203786|203636|203832.2|203682.2|203749.2|203599.2|634
1642583700000|2022-01-19 09:15:00|203790.4|203640.4|203689.1|203539.1|203811.5|203661.5|203683.8|203533.8|719
1642584000000|2022-01-19 09:20:00|203691.9|203541.9|203691|203541|203723.5|203573.5|203649.6|203499.6|780
1642584300000|2022-01-19 09:25:00|203689.9|203539.9|203792.3|203642.3|203805.1|203655.1|203651.8|203501.8|787
1642584600000|2022-01-19 09:30:00|203791.9|203641.9|203733.3|203583.3|203823.3|203673.3|203732.8|203582.8|835
1642584900000|2022-01-19 09:35:00|203732.9|203582.9|203731.7|203581.7|203752.1|203602.1|203729.8|203579.8|586
1642585200000|2022-01-19 09:40:00|203732.1|203582.1|203746.5|203596.5|203762.4|203612.4|203655.4|203525.8|747
1642585500000|2022-01-19 09:45:00|203745.5|203595.5|203755.8|203605.8|203781.1|203631.1|203725.4|203575.4|710
1642585800000|2022-01-19 09:50:00|203751.9|203601.9|203734.1|203584.1|203766.7|203616.7|203727.6|203577.6|785
1642586100000|2022-01-19 09:55:00|203734.8|203584.8|203703.7|203553.7|203752.3|203642.5|203678.4|203528.4|714
1642586400000|2022-01-19 10:00:00|203703.8|203553.8|203836.9|203686.9|203836.9|203686.9|203674.2|203524.2|641
1642586700000|2022-01-19 10:05:00|203834.6|203684.6|203716.7|203566.7|203834.6|203684.6|203666.3|203516.3|640
1642587000000|2022-01-19 10:10:00|203713.6|203563.6|203667.2|203517.2|203724.5|203574.5|203645.5|203495.5|634
1642587300000|2022-01-19 10:15:00|203667.1|203517.1|203692.3|203542.3|203700.9|203550.9|203652|203502|671
1642587600000|2022-01-19 10:20:00|203691.1|203541.1|203679.1|203529.1|203764.8|203636.5|203647.9|203509.8|662
1642587900000|2022-01-19 10:25:00|203679.2|203529.2|203709.8|203559.8|203743.4|203593.4|203679.2|203529.2|669
1642588200000|2022-01-19 10:30:00|203711.7|203561.7|203728.8|203578.8|203784.3|203634.3|203709.4|203559.4|673
1642588500000|2022-01-19 10:35:00|203727.6|203577.6|203733.3|203583.3|203746.6|203596.6|203721.9|203571.9|667
1642588800000|2022-01-19 10:40:00|203733|203583|203515|203365|203733|203583|203458.1|203354.9|576
1642589100000|2022-01-19 10:45:00|203512.7|203362.7|203497.7|203347.7|203551.9|203418.1|203455.7|203325.4|732
1642589400000|2022-01-19 10:50:00|203495|203345|203550|203400|203550.7|203400.7|203485.9|203335.9|651
1642589700000|2022-01-19 10:55:00|203550.2|203400.2|203441.8|203291.8|203553.7|203403.7|203419.8|203274.9|732
1642590000000|2022-01-19 11:00:00|203440.8|203290.8|203368.9|203218.9|203448|203325.5|203330.8|203187.8|706
1642590300000|2022-01-19 11:05:00|203369.5|203219.5|203416.6|203266.6|203494.7|203344.7|203368.9|203218.9|644
1642590600000|2022-01-19 11:10:00|203416.8|203266.8|203433.3|203283.3|203458|203308|203416.8|203266.8|565
1642590900000|2022-01-19 11:15:00|203433.2|203283.2|203431|203281|203477|203327|203425.1|203275.1|611
1642591200000|2022-01-19 11:20:00|203429.4|203279.4|203435|203285|203474.2|203324.2|203396.3|203246.3|694
1642591500000|2022-01-19 11:25:00|203434.6|203284.6|203481.8|203331.8|203483.2|203333.2|203432.1|203282.1|713
1642591800000|2022-01-19 11:30:00|203486.4|203336.4|203646.3|203496.3|203647|203497|203486.4|203336.4|694
1642592100000|2022-01-19 11:35:00|203643.6|203493.6|203622.3|203472.3|203681.5|203531.5|203605|203455|702
1642592400000|2022-01-19 11:40:00|203619.9|203469.9|203710.4|203560.4|203723.4|203588.6|203617.5|203467.5|563
1642592700000|2022-01-19 11:45:00|203710.7|203560.7|203729.2|203579.2|203749.2|203599.2|203666.4|203516.4|623
1642593000000|2022-01-19 11:50:00|203729.4|203579.4|203681.9|203531.9|203729.6|203628.3|203606.5|203466|674
1642593300000|2022-01-19 11:55:00|203687.7|203537.7|203572.2|203422.2|203694.4|203544.4|203572.2|203422.2|741
1642593600000|2022-01-19 12:00:00|203573.6|203423.6|203539|203389|203580.4|203475.9|203525.1|203380.6|794
1642593900000|2022-01-19 12:05:00|203543.3|203393.3|203423.6|203373.6|203550.8|203400.8|203420.4|203292.9|617
1642594200000|2022-01-19 12:10:00|203422.3|203372.3|203526.6|203376.6|203534.5|203426.1|203420.9|203322.9|532
1642594500000|2022-01-19 12:15:00|203526.8|203376.8|203523.9|203373.9|203533.6|203383.6|203482.1|203332.1|582
1642594800000|2022-01-19 12:20:00|203524|203374|203530.8|203380.8|203551.4|203401.4|203495.7|203345.7|615
1642595100000|2022-01-19 12:25:00|203531.5|203381.5|203610.7|203460.7|203618.6|203468.6|203530.2|203380.2|615
1642595400000|2022-01-19 12:30:00|203605.8|203455.8|203356.9|203306.9|203610.4|203484.3|203344.8|203254.1|779
1642595700000|2022-01-19 12:35:00|203357.2|203307.2|203505.6|203355.6|203532.8|203424|203351.8|203259.5|748
1642596000000|2022-01-19 12:40:00|203505.1|203355.1|203484|203434|203571.7|203461.2|203444.8|203338.6|687
1642596300000|2022-01-19 12:45:00|203484.3|203434.3|203449.6|203299.6|203533.2|203434.6|203402.9|203297|561
1642596600000|2022-01-19 12:50:00|203449|203299|203464.6|203314.6|203479|203385.4|203391.3|203288.7|747
1642596900000|2022-01-19 12:55:00|203464.7|203314.7|203530.6|203380.6|203553.6|203450.5|203434.8|203314.1|606
1642597200000|2022-01-19 13:00:00|203525.4|203375.4|203502.5|203452.5|203595.7|203505.2|203436|203334.6|726
1642597500000|2022-01-19 13:05:00|203500.3|203450.3|203513.5|203363.5|203550.6|203463.9|203419.5|203324.2|847
1642597800000|2022-01-19 13:10:00|203464.7|203414.7|203686.3|203536.3|203710.5|203609.4|203455.1|203353.2|779
1642598100000|2022-01-19 13:15:00|203636.7|203586.7|203497.6|203447.6|203704.7|203611.1|203447.2|203344.6|841
1642598400000|2022-01-19 13:20:00|203493.2|203443.2|203637.8|203487.8|203672.9|203577.1|203454.6|203366.6|818
1642598700000|2022-01-19 13:25:00|203632.3|203482.3|203634|203484|203641|203525.3|203537|203436.1|783
1642599000000|2022-01-19 13:30:00|203633.7|203483.7|203641|203591|203703.1|203597.4|203594.9|203455.1|821
1642599300000|2022-01-19 13:35:00|203644.5|203594.5|203858.2|203708.2|203881.7|203772.3|203627.2|203527.5|828
1642599600000|2022-01-19 13:40:00|203863.4|203713.4|203883.8|203833.8|203962.4|203858.7|203781|203683.6|842
1642599900000|2022-01-19 13:45:00|203882.6|203832.6|203933.4|203883.4|204024.1|203925.9|203867.1|203765.6|756
1642600200000|2022-01-19 13:50:00|203934.4|203884.4|203874.5|203824.5|203964.2|203888.4|203752.9|203649.3|904
1642600500000|2022-01-19 13:55:00|203867.7|203817.7|203844.3|203794.3|203928.7|203838|203792.7|203694.2|826
1642600800000|2022-01-19 14:00:00|203842.7|203792.7|204053.7|203903.7|204060.6|203960.1|203840.9|203745.8|781
1642601100000|2022-01-19 14:05:00|204055.2|203905.2|204090.2|204040.2|204137.5|204040.8|203966.3|203861.1|779
1642601400000|2022-01-19 14:10:00|204092.7|204042.7|204261.6|204211.6|204329.6|204228.5|204039.1|203935.9|874
1642601700000|2022-01-19 14:15:00|204264|204214|204103.7|203953.7|204338.6|204239.8|204052.6|203947|841
1642602000000|2022-01-19 14:20:00|204104.2|203954.2|204233.6|204083.6|204321.5|204222.6|203985|203839.5|837
1642602300000|2022-01-19 14:25:00|204230.4|204080.4|203990.3|203940.3|204278.7|204129.8|203969.5|203873.6|875
1642602600000|2022-01-19 14:30:00|203999.3|203949.3|204274.4|204124.4|204320.9|204251.9|203993.5|203898.2|797
1642602900000|2022-01-19 14:35:00|204274.5|204124.5|204176.6|204026.6|204317.5|204175.3|204098.6|203995.4|941
1642603200000|2022-01-19 14:40:00|204183.8|204033.8|204270.4|204120.4|204347.9|204252.5|204116|204008.7|1068
1642603500000|2022-01-19 14:45:00|204273.6|204123.6|204231|204081|204274.5|204178.8|204074.5|203985|1088
1642603800000|2022-01-19 14:50:00|204228.6|204078.6|204055.4|204005.4|204243.5|204131.8|204053.9|203954.4|1040
1642604100000|2022-01-19 14:55:00|204055.2|204005.2|204034.7|203984.7|204166.6|204068.9|203995.7|203896.1|1046
1642604400000|2022-01-19 15:00:00|204034.2|203984.2|203973|203823|204073.6|203984.2|203915.9|203811.1|969
1642604700000|2022-01-19 15:05:00|203974.2|203824.2|204049.8|203899.8|204092.1|203992.7|203899.4|203799.8|956
1642605000000|2022-01-19 15:10:00|203994.2|203944.2|203995.1|203845.1|204070.5|203947.1|203933.7|203833.7|902
1642605300000|2022-01-19 15:15:00|203994|203844|204077.1|203927.1|204136.2|204029.9|203890|203787.9|933
1642605600000|2022-01-19 15:20:00|204076.7|203926.7|204210.8|204060.8|204219.7|204114|204022|203915.3|922
1642605900000|2022-01-19 15:25:00|204206.2|204056.2|204274|204124|204298.2|204148.2|204112.3|204014.7|944
1642606200000|2022-01-19 15:30:00|204267.4|204117.4|204386.1|204236.1|204391.9|204241.9|204195.6|204045.6|956
1642606500000|2022-01-19 15:35:00|204385.9|204235.9|204492.6|204342.6|204501.9|204402.6|204306.2|204202.9|975
1642606800000|2022-01-19 15:40:00|204494.3|204344.3|204478.3|204328.3|204507.7|204357.7|204446|204296|875
1642607100000|2022-01-19 15:45:00|204477.2|204327.2|204649.5|204499.5|204673.4|204549.2|204461.5|204327.2|952
1642607400000|2022-01-19 15:50:00|204648.3|204498.3|204787|204637|204817|204709.2|204546.4|204441.2|923
1642607700000|2022-01-19 15:55:00|204791.7|204641.7|204730.6|204580.6|204794.8|204670.2|204491.7|204397.4|997
1642608000000|2022-01-19 16:00:00|204732.5|204582.5|204661.5|204511.5|204802|204702.7|204538.7|204443.4|959
1642608300000|2022-01-19 16:05:00|204659.1|204509.1|204717.9|204567.9|204822.2|204684.2|204647.8|204509.1|903
1642608600000|2022-01-19 16:10:00|204723|204573|204683.9|204533.9|204742.6|204640.3|204569.3|204450.1|821
1642608900000|2022-01-19 16:15:00|204682.2|204532.2|204777|204627|204804.5|204654.5|204542.7|204440|856
1642609200000|2022-01-19 16:20:00|204777.5|204627.5|204722.7|204572.7|204921.1|204819.3|204680.4|204567.8|817
1642609500000|2022-01-19 16:25:00|204724.1|204574.1|204623.2|204473.2|204752.6|204655.7|204577.3|204434.3|874
1642609800000|2022-01-19 16:30:00|204620.7|204470.7|204693.8|204543.8|204706.7|204606.2|204571.2|204425.2|916
1642610100000|2022-01-19 16:35:00|204702.8|204552.8|204630.8|204480.8|204802.4|204689|204586.1|204475.7|900
1642610400000|2022-01-19 16:40:00|204631|204481|204681.8|204531.8|204722|204580.2|204588|204477.7|686
1642610700000|2022-01-19 16:45:00|204681.2|204531.2|204699.8|204649.8|204761.7|204666|204621|204513.1|713
1642611000000|2022-01-19 16:50:00|204745.4|204595.4|204857.3|204707.3|204868.3|204718.3|204652.4|204531.3|806
1642611300000|2022-01-19 16:55:00|204859.2|204709.2|204816.5|204666.5|204900.8|204767.9|204749.5|204652.4|935
1642611600000|2022-01-19 17:00:00|204814.2|204664.2|204815.8|204665.8|204940.6|204835|204703.8|204594.3|946
1642611900000|2022-01-19 17:05:00|204813.8|204663.8|204808.3|204658.3|204892.2|204779.1|204719.5|204593.1|832
1642612200000|2022-01-19 17:10:00|204809.1|204659.1|204774.8|204624.8|204863.8|204717.7|204726.1|204593|768
1642612500000|2022-01-19 17:15:00|204775.3|204625.3|204759.9|204609.9|204892.8|204772.6|204744.2|204594.2|707
1642612800000|2022-01-19 17:20:00|204766.5|204616.5|204721.1|204571.1|204805|204666.4|204687.1|204550.4|801
1642613100000|2022-01-19 17:25:00|204719.7|204569.7|204707.8|204557.8|204765|204651.9|204697.7|204547.7|830
1642613400000|2022-01-19 17:30:00|204707.5|204557.5|204604|204554|204707.5|204585.2|204521.8|204417.4|851
1642613700000|2022-01-19 17:35:00|204652.9|204502.9|204732.9|204682.9|204783.3|204691.1|204600.4|204496|714
1642614000000|2022-01-19 17:40:00|204733.1|204683.1|204760.4|204610.4|204782.5|204686.4|204678.2|204569.2|792
1642614300000|2022-01-19 17:45:00|204759|204609|204862.6|204712.6|204863.7|204765|204728.5|204608|831
1642614600000|2022-01-19 17:50:00|204861.5|204711.5|204864.8|204714.8|204895.8|204796.1|204768.7|204654.1|799
1642614900000|2022-01-19 17:55:00|204866.8|204716.8|204784.9|204634.9|204903.4|204769.2|204758.8|204619|880
1642615200000|2022-01-19 18:00:00|204792.5|204642.5|204880.1|204730.1|204888.8|204785.6|204712|204612.4|958
1642615500000|2022-01-19 18:05:00|204873.9|204723.9|204734.7|204584.7|204908.8|204802|204655.7|204553.9|799
1642615800000|2022-01-19 18:10:00|204733.1|204583.1|204718.2|204568.2|204796.7|204687.6|204653.8|204549.5|695
1642616100000|2022-01-19 18:15:00|204719.2|204569.2|204659.1|204509.1|204719.2|204611.9|204624.8|204508.5|630
1642616400000|2022-01-19 18:20:00|204661.9|204511.9|204607.5|204457.5|204701|204597.4|204561.6|204454.5|674
1642616700000|2022-01-19 18:25:00|204607.4|204457.4|204580.7|204430.7|204608|204509.4|204458|204367.2|624
1642617000000|2022-01-19 18:30:00|204580|204430|204438.4|204388.4|204642.1|204534.3|204436.5|204335.9|649
1642617300000|2022-01-19 18:35:00|204440.6|204390.6|204449.4|204399.4|204578|204478.8|204438.1|204345.3|697
1642617600000|2022-01-19 18:40:00|204447.4|204397.4|204494.3|204344.3|204532.2|204446.9|204443.2|204338.1|541
1642617900000|2022-01-19 18:45:00|204494.6|204344.6|204429.4|204379.4|204540.8|204427.9|204392.1|204301.6|706
1642618200000|2022-01-19 18:50:00|204428.6|204378.6|204476.5|204326.5|204512|204405.8|204373.5|204271|681
1642618500000|2022-01-19 18:55:00|204477.7|204327.7|204567.2|204517.2|204666.3|204569.2|204446.5|204323.1|720
1642618800000|2022-01-19 19:00:00|204567.9|204517.9|204461.4|204311.4|204633.4|204522.6|204409.2|204299.1|712
1642619100000|2022-01-19 19:05:00|204413.2|204363.2|204527.7|204377.7|204562.3|204451.1|204413.2|204317.8|752
1642619400000|2022-01-19 19:10:00|204529|204379|204525.1|204375.1|204541.4|204429.4|204470.5|204365.9|557
1642619700000|2022-01-19 19:15:00|204525.6|204375.6|204442.6|204392.6|204534.6|204432.2|204441.8|204342.3|597
1642620000000|2022-01-19 19:20:00|204446.9|204396.9|204672.2|204522.2|204677.5|204527.8|204445.7|204338.8|700
1642620300000|2022-01-19 19:25:00|204676.2|204526.2|204792.3|204642.3|204793.9|204690.6|204616.7|204505|723
1642620600000|2022-01-19 19:30:00|204793.6|204643.6|204686.4|204636.4|204804.2|204703|204548.3|204447.1|789
1642620900000|2022-01-19 19:35:00|204742.1|204592.1|204689.6|204639.6|204762.7|204655.1|204631.5|204501.8|720
1642621200000|2022-01-19 19:40:00|204688.1|204638.1|204658.7|204508.7|204756.4|204650.8|204596.7|204475.4|669
1642621500000|2022-01-19 19:45:00|204659|204509|204568.5|204418.5|204677.7|204574.7|204535.3|204396.9|852
1642621800000|2022-01-19 19:50:00|204569.7|204419.7|204528.2|204378.2|204590.4|204471.9|204485.4|204376.5|845
1642622100000|2022-01-19 19:55:00|204526.9|204376.9|204631.5|204481.5|204631.5|204498.2|204459.4|204354.2|937
1642622400000|2022-01-19 20:00:00|204635.4|204485.4|204632.1|204482.1|204659.5|204530.6|204580.6|204460.2|840
1642622700000|2022-01-19 20:05:00|204637.8|204487.8|204534.7|204384.7|204652.3|204502.3|204529.2|204379.2|882
1642623000000|2022-01-19 20:10:00|204536|204386|204452.8|204302.8|204538.9|204388.9|204417|204267|852
1642623300000|2022-01-19 20:15:00|204453.9|204303.9|204609|204459|204642.6|204537.6|204411.3|204261.3|842
1642623600000|2022-01-19 20:20:00|204608.7|204458.7|204727.1|204577.1|204746.7|204614.8|204572.1|204453.4|786
1642623900000|2022-01-19 20:25:00|204728.8|204578.8|204814.9|204664.9|204837|204730.8|204718.7|204568.7|592
1642624200000|2022-01-19 20:30:00|204813.9|204663.9|204851.5|204701.5|204861.3|204711.3|204787.7|204637.7|653
1642624500000|2022-01-19 20:35:00|204849.1|204699.1|204834.1|204684.1|204878|204767.5|204790.6|204640.6|630
1642624800000|2022-01-19 20:40:00|204834.4|204684.4|204938.6|204788.6|204954.1|204804.1|204781.4|204684.4|671
1642625100000|2022-01-19 20:45:00|204936.7|204786.7|204993.8|204843.8|205023.9|204895.9|204850.7|204744|764
1642625400000|2022-01-19 20:50:00|204991.7|204841.7|204914.3|204764.3|204995.9|204879.9|204895.6|204745.6|842
1642625700000|2022-01-19 20:55:00|204921.2|204771.2|204910.7|204760.7|204959.6|204809.6|204881.6|204731.6|803
1642626000000|2022-01-19 21:00:00|204916.9|204766.9|204952|204802|204959.8|204809.8|204860.4|204710.4|609
1642626300000|2022-01-19 21:05:00|204951.6|204801.6|204939.1|204789.1|204954.3|204857.6|204898.5|204769.6|417
1642626600000|2022-01-19 21:10:00|204939.6|204789.6|205057.2|204907.2|205060.4|204910.4|204931.5|204781.5|530
1642626900000|2022-01-19 21:15:00|205058.4|204908.4|205104.3|204954.3|205147.5|205045.5|205010.3|204860.3|511
1642627200000|2022-01-19 21:20:00|205100.8|204950.8|205276|205126|205325.5|205224.9|205089.8|204939.8|703
1642627500000|2022-01-19 21:25:00|205276.2|205126.2|205303.9|205153.9|205322.1|205209.6|205221.8|205110.5|706
1642627800000|2022-01-19 21:30:00|205304.6|205154.6|205276.2|205126.2|205311.9|205161.9|205259.9|205109.9|414
1642628100000|2022-01-19 21:35:00|205274.5|205124.5|205171.5|205021.5|205275.4|205125.4|205153.6|205003.6|376
1642628400000|2022-01-19 21:40:00|205171.7|205021.7|205248.2|205098.2|205248.7|205098.7|205134.9|204984.9|459
1642628700000|2022-01-19 21:45:00|205248.6|205098.6|205202.6|205052.6|205261.2|205111.2|205193.1|205043.1|314
1642629000000|2022-01-19 21:50:00|205201.6|205051.6|205233.8|205083.8|205248.5|205098.5|205117.9|205016|364
1642629300000|2022-01-19 21:55:00|205233.5|205083.5|205235|204938|205381|205171.2|205201.9|204932.9|577
1642629600000|2022-01-19 22:00:00|205232.8|204935.8|205171.3|204874.3|205253|204956|204901.5|204746.8|91
1642629900000|2022-01-19 22:05:00|205172.5|204875.5|205191.5|204894.5|205220.9|204923.9|205167.1|204870.1|159
1642630200000|2022-01-19 22:10:00|205198.9|204901.9|205182.7|204885.7|205231.7|204934.7|205103.5|204806.5|113
1642630500000|2022-01-19 22:15:00|205221.8|204924.8|205174.9|204877.9|205226.1|204929.1|205119.5|204822.5|116
1642630800000|2022-01-19 22:20:00|205186.8|204889.8|205208.8|204911.8|205224|204927|205123|204826|108
1642631100000|2022-01-19 22:25:00|205214.3|204917.3|205141.3|204844.3|205221.3|204924.3|205117.7|204820.7|116
1642631400000|2022-01-19 22:30:00|205175.8|204878.8|205216.5|204919.5|205232.4|204935.4|205138.1|204841.1|150
1642631700000|2022-01-19 22:35:00|205214.6|204917.6|205180.7|204883.7|205225.4|204928.4|205115.9|204818.9|107
1642632000000|2022-01-19 22:40:00|205170.7|204873.7|205189.8|204892.8|205228.6|204931.6|205115.9|204818.9|157
1642632300000|2022-01-19 22:45:00|205158.4|204861.4|205240.5|204943.5|205280.6|204983.6|205110.7|204813.7|180
1642632600000|2022-01-19 22:50:00|205229.4|204932.4|205233.2|204936.2|205282.7|204985.7|205203.2|204906.2|136
1642632900000|2022-01-19 22:55:00|205208|204911|205227.2|204930.2|205312.1|205015.1|205202.5|204905.5|145
1642633200000|2022-01-19 23:00:00|205229|204932|205331.9|205052.3|205378.4|205124.5|205220.9|204923.9|542
1642633500000|2022-01-19 23:05:00|205333.3|205036.3|205229.8|205079.8|205343.7|205090.9|205199.5|204985.2|358
1642633800000|2022-01-19 23:10:00|205230|205080|205232.1|205082.1|205283.6|205084.8|205188.9|204978.8|308
1642634100000|2022-01-19 23:15:00|205222.1|205072.1|205238.2|205088.2|205239.5|205089.5|205213.2|205063.2|303
1642634400000|2022-01-19 23:20:00|205236.6|205086.6|205248.6|205098.6|205250|205100|205218.7|205068.7|518
1642634700000|2022-01-19 23:25:00|205248.9|205098.9|205237.6|205087.6|205249.3|205099.3|205200|205050|467
1642635000000|2022-01-19 23:30:00|205237|205087|205232.9|205082.9|205245.5|205095.5|205215.3|205065.3|502
1642635300000|2022-01-19 23:35:00|205233.6|205083.6|205216.2|205066.2|205239.1|205089.1|205213.2|205063.2|445
1642635600000|2022-01-19 23:40:00|205216.5|205066.5|205187.3|205037.3|205270.8|205068.7|205187.1|204978.1|325
1642635900000|2022-01-19 23:45:00|205187.2|205037.2|205204.1|205054.1|205214.4|205064.4|205180.8|205030.8|341
1642636200000|2022-01-19 23:50:00|205202.5|205052.5|205211.6|205061.6|205231.1|205081.1|205199.4|205049.4|541
1642636500000|2022-01-19 23:55:00|205213.7|205063.7|205211.8|205061.8|205236.5|205086.5|205196.7|205046.7|340
1642636800000|2022-01-20 00:00:00|205218.6|205068.6|205164.8|205014.8|205218.6|205068.6|205135.5|204985.5|581
1642637100000|2022-01-20 00:05:00|205174.2|205024.2|205139.1|204989.1|205228|205045.5|205118.6|204962.9|535
1642637400000|2022-01-20 00:10:00|205144.2|204994.2|205108.4|204958.4|205176.4|205026.4|205091.3|204941.3|522
1642637700000|2022-01-20 00:15:00|205109.7|204959.7|205186.2|205036.2|205200.8|205050.8|205108.4|204958.4|727
1642638000000|2022-01-20 00:20:00|205186.9|205036.9|205189.4|205039.4|205199.8|205049.8|205140.9|204990.9|676
1642638300000|2022-01-20 00:25:00|205188.4|205038.4|205140.7|204990.7|205211.9|205061.9|205128.3|204978.3|544
1642638600000|2022-01-20 00:30:00|205135.6|204985.6|205083.3|204933.3|205152.7|205002.7|205069|204919|628
1642638900000|2022-01-20 00:35:00|205082.6|204932.6|205155.2|205005.2|205168.1|205018.1|205082.6|204932.6|470
1642639200000|2022-01-20 00:40:00|205149.1|204999.1|205163.6|205013.6|205170.1|205020.1|205129.2|204979.2|339
1642639500000|2022-01-20 00:45:00|205163.9|205013.9|205158.1|205008.1|205175.3|205025.3|205140.3|204990.3|441
1642639800000|2022-01-20 00:50:00|205158.5|205008.5|205093.5|204943.5|205184.3|205034.3|205087.6|204937.6|522
1642640100000|2022-01-20 00:55:00|205093.3|204943.3|205078.6|204928.6|205115.4|204965.4|205062.1|204912.1|659
1642640400000|2022-01-20 01:00:00|205081.2|204931.2|205085.4|204935.4|205090.4|204940.4|205028.2|204878.2|639
1642640700000|2022-01-20 01:05:00|205082.9|204932.9|205025.7|204875.7|205111.7|204961.7|204999.2|204824|536
1642641000000|2022-01-20 01:10:00|205031|204881|204991.1|204841.1|205046|204896|204964.2|204814.2|524
1642641300000|2022-01-20 01:15:00|204992.1|204842.1|205017.6|204867.6|205077|204927|204921.3|204751|674
1642641600000|2022-01-20 01:20:00|205014|204864|205005.8|204855.8|205048.6|204898.6|204976.4|204826.4|614
1642641900000|2022-01-20 01:25:00|205006.8|204856.8|205050.9|204900.9|205067.3|204917.3|204973.3|204823.3|500
1642642200000|2022-01-20 01:30:00|205050.7|204900.7|205011.8|204861.8|205073.7|204902|204982|204818.6|662
1642642500000|2022-01-20 01:35:00|204998.9|204848.9|205003|204853|205039.6|204889.6|204991.7|204841.7|581
1642642800000|2022-01-20 01:40:00|205002|204852|204998.1|204848.1|205045.7|204895.7|204970.9|204820.9|740
1642643100000|2022-01-20 01:45:00|204999|204849|204964.1|204814.1|204999|204849|204917.7|204767.7|770
1642643400000|2022-01-20 01:50:00|204964.2|204814.2|204991|204841|205027.1|204877.1|204962.9|204812.9|609
1642643700000|2022-01-20 01:55:00|204994.6|204844.6|205003.6|204853.6|205011|204861|204945.2|204795.2|593
1642644000000|2022-01-20 02:00:00|205004.4|204854.4|205007.2|204857.2|205012.1|204862.1|204945.9|204795.9|419
1642644300000|2022-01-20 02:05:00|205006.8|204856.8|205046.2|204896.2|205053.7|204903.7|204980.1|204830.1|368
1642644600000|2022-01-20 02:10:00|205045.8|204895.8|205094.6|204944.6|205098|204948|204995.4|204845.4|478
1642644900000|2022-01-20 02:15:00|205094.5|204944.5|205068.5|204918.5|205128.3|204978.3|205042.3|204892.3|611
1642645200000|2022-01-20 02:20:00|205054.3|204904.3|205053.5|204903.5|205069.7|204919.7|205046.7|204896.7|549
1642645500000|2022-01-20 02:25:00|205055|204905|205052.8|204902.8|205097.5|204947.5|205047.7|204897.7|597
1642645800000|2022-01-20 02:30:00|205055.3|204905.3|205012.1|204862.1|205055.3|204905.3|205002.8|204852.8|591
1642646100000|2022-01-20 02:35:00|205012.3|204862.3|205017.5|204867.5|205029.4|204879.4|204989.7|204839.7|478
1642646400000|2022-01-20 02:40:00|205018.1|204868.1|205088.3|204938.3|205096.7|204946.7|205010.3|204860.3|381
1642646700000|2022-01-20 02:45:00|205091.1|204941.1|205064.1|204914.1|205093.9|204943.9|205037.9|204887.9|457
1642647000000|2022-01-20 02:50:00|205063.7|204913.7|205009.7|204859.7|205067.8|204917.8|205006.9|204856.9|439
1642647300000|2022-01-20 02:55:00|205011.2|204861.2|205012.7|204862.7|205017.6|204867.6|204967.1|204817.1|421
1642647600000|2022-01-20 03:00:00|205012.3|204862.3|205015.2|204865.2|205042.2|204892.2|204999.2|204849.2|354
1642647900000|2022-01-20 03:05:00|205020|204870|205013|204863|205056|204906|204998.6|204848.6|434
1642648200000|2022-01-20 03:10:00|205013.6|204863.6|205052|204902|205064.4|204914.4|205005.3|204855.3|391
1642648500000|2022-01-20 03:15:00|205050|204900|205002.8|204852.8|205062|204912|204969.9|204819.9|509
1642648800000|2022-01-20 03:20:00|205001.6|204851.6|204984|204834|205017.7|204867.7|204968.1|204818.1|519
1642649100000|2022-01-20 03:25:00|204977.1|204827.1|205027.8|204877.8|205052.4|204902.4|204967.9|204817.9|470
1642649400000|2022-01-20 03:30:00|205027.2|204877.2|205004.5|204854.5|205030.6|204880.6|204987.6|204837.6|444
1642649700000|2022-01-20 03:35:00|205006.1|204856.1|205012.7|204862.7|205025.5|204875.5|205001.9|204851.9|395
1642650000000|2022-01-20 03:40:00|205011.7|204861.7|205004|204854|205031.3|204881.3|204996.5|204846.5|359
1642650300000|2022-01-20 03:45:00|205002.9|204852.9|205016.4|204866.4|205027.7|204877.7|204985.5|204835.5|599
1642650600000|2022-01-20 03:50:00|205017|204867|205004|204854|205035.7|204885.7|204985.4|204835.4|434
1642650900000|2022-01-20 03:55:00|205003.1|204853.1|205009.8|204859.8|205033.7|204883.7|204985.1|204835.1|461
1642651200000|2022-01-20 04:00:00|205008.9|204858.9|205016.7|204866.7|205023.1|204873.1|205000.6|204850.6|450
1642651500000|2022-01-20 04:05:00|205015.7|204865.7|205040.8|204890.8|205051.1|204901.1|205008.7|204858.7|464
1642651800000|2022-01-20 04:10:00|205039.2|204889.2|205041.5|204891.5|205057.7|204907.7|205033.2|204883.2|460
1642652100000|2022-01-20 04:15:00|205041.7|204891.7|205047.2|204897.2|205064.6|204914.6|205034|204884|424
1642652400000|2022-01-20 04:20:00|205047|204897|205050|204900|205072.5|204922.5|205036|204886|298
1642652700000|2022-01-20 04:25:00|205048.9|204898.9|205022.7|204872.7|205058.5|204908.5|205007.2|204857.2|386
1642653000000|2022-01-20 04:30:00|205021.3|204871.3|205007.6|204857.6|205032|204882|205004.9|204854.9|331
1642653300000|2022-01-20 04:35:00|205006.5|204856.5|205006.9|204856.9|205028.5|204878.5|205004.3|204854.3|376
1642653600000|2022-01-20 04:40:00|205007.6|204857.6|205054.7|204904.7|205056.8|204906.8|205004.7|204854.7|354
1642653900000|2022-01-20 04:45:00|205055.1|204905.1|205012.1|204862.1|205058.7|204908.7|204994.8|204844.8|444
1642654200000|2022-01-20 04:50:00|205011.7|204861.7|205010.9|204860.9|205027.6|204877.6|204996.3|204846.3|359
1642654500000|2022-01-20 04:55:00|205009.1|204859.1|205014.8|204864.8|205023.2|204873.2|204985.6|204835.6|336
1642654800000|2022-01-20 05:00:00|205014.9|204864.9|205024.7|204874.7|205044.7|204894.7|204993.9|204843.9|454
1642655100000|2022-01-20 05:05:00|205025.1|204875.1|205105.5|204955.5|205110.9|204960.9|205014.7|204864.7|434
1642655400000|2022-01-20 05:10:00|205105|204955|205098.1|204948.1|205112.6|204962.6|205076.4|204926.4|473
1642655700000|2022-01-20 05:15:00|205098|204948|205093.1|204943.1|205111|204961|205078.1|204928.1|506
1642656000000|2022-01-20 05:20:00|205091.2|204941.2|205093|204943|205126.3|204976.3|205080.2|204930.2|508
1642656300000|2022-01-20 05:25:00|205090.3|204940.3|205115.6|204965.6|205132.1|204982.1|205088.3|204938.3|600
1642656600000|2022-01-20 05:30:00|205115.1|204965.1|205099.6|204949.6|205118.3|204968.3|205078.5|204928.5|540
1642656900000|2022-01-20 05:35:00|205100.2|204950.2|205139.7|204989.7|205146.2|204996.2|205099.2|204949.2|559
1642657200000|2022-01-20 05:40:00|205139.5|204989.5|205133.7|204983.7|205145.1|204995.1|205124.2|204974.2|474
1642657500000|2022-01-20 05:45:00|205142.6|204992.6|205115.4|204965.4|205148.9|204998.9|205107.6|204957.6|409
1642657800000|2022-01-20 05:50:00|205115.3|204965.3|205111.3|204961.3|205143.8|204993.8|205110.8|204960.8|305
1642658100000|2022-01-20 05:55:00|205113|204963|205158.3|205008.3|205183.4|205033.4|205093.9|204943.9|467
1642658400000|2022-01-20 06:00:00|205163.3|205013.3|205132.8|204982.8|205175.7|205025.7|205116.9|204966.9|574
1642658700000|2022-01-20 06:05:00|205132.1|204982.1|205140.8|204990.8|205165.8|205015.8|205131.5|204981.5|553
1642659000000|2022-01-20 06:10:00|205140.7|204990.7|205102.6|204952.6|205143.2|204993.2|205097.7|204947.7|546
1642659300000|2022-01-20 06:15:00|205102|204952|205096|204946|205107.9|204957.9|205083.7|204933.7|561
1642659600000|2022-01-20 06:20:00|205091.2|204941.2|205093.9|204943.9|205109.1|204959.1|205072.6|204922.6|316
1642659900000|2022-01-20 06:25:00|205096.5|204946.5|205141.3|204991.3|205162.3|205012.3|205085.8|204935.8|424
1642660200000|2022-01-20 06:30:00|205140.6|204990.6|205129.2|204979.2|205148.7|204998.7|205127.4|204977.4|394
1642660500000|2022-01-20 06:35:00|205129.5|204979.5|205093.4|204943.4|205133.9|204983.9|205083|204933|408
1642660800000|2022-01-20 06:40:00|205093.9|204943.9|205089.7|204939.7|205115.3|204965.3|205086.9|204936.9|283
1642661100000|2022-01-20 06:45:00|205089.4|204939.4|205040.1|204890.1|205094.1|204944.1|204994.3|204844.3|454
1642661400000|2022-01-20 06:50:00|205040.4|204890.4|205052.4|204902.4|205086|204936|205029.3|204879.3|444
1642661700000|2022-01-20 06:55:00|205052.2|204902.2|205005.1|204855.1|205077.1|204927.1|204998.3|204848.3|565
1642662000000|2022-01-20 07:00:00|205002.1|204852.1|205022.2|204872.2|205063|204913|205002.1|204852.1|672
1642662300000|2022-01-20 07:05:00|205022|204872|205012.1|204862.1|205052.2|204902.2|205003.7|204853.7|663
1642662600000|2022-01-20 07:10:00|205012.4|204862.4|205092.5|204942.5|205096.1|204946.1|205012.4|204862.4|554
1642662900000|2022-01-20 07:15:00|205092.7|204942.7|205130.5|204980.5|205143.4|204993.4|205090|204940|573
1642663200000|2022-01-20 07:20:00|205130.3|204980.3|205120.6|204970.6|205146.8|204996.8|205107.3|204957.3|602
1642663500000|2022-01-20 07:25:00|205120.1|204970.1|205173.8|205023.8|205188.4|205038.4|205086.8|204936.8|619
1642663800000|2022-01-20 07:30:00|205177.7|205027.7|205097.6|204947.6|205184.6|205034.6|205092.8|204942.8|580
1642664100000|2022-01-20 07:35:00|205098.3|204948.3|205049.5|204899.5|205101.1|204951.1|205015.7|204865.7|508
1642664400000|2022-01-20 07:40:00|205050|204900|205012.4|204862.4|205053|204903|205009.7|204859.7|527
1642664700000|2022-01-20 07:45:00|205012.1|204862.1|204967.4|204817.4|205051.6|204901.6|204910.9|204760.9|605
1642665000000|2022-01-20 07:50:00|204966.8|204816.8|204880.4|204730.4|204987|204837|204839.8|204716.5|607
1642665300000|2022-01-20 07:55:00|204879.5|204729.5|205005.5|204855.5|205014.8|204864.8|204838|204719.4|678
1642665600000|2022-01-20 08:00:00|205012.6|204862.6|204935.3|204785.3|205068.2|204918.2|204930.6|204780.6|835
1642665900000|2022-01-20 08:05:00|204933.8|204783.8|204792.5|204642.5|204938.7|204788.7|204739.4|204636.7|864
1642666200000|2022-01-20 08:10:00|204792.6|204642.6|204907.1|204757.1|204928|204778|204779.9|204629.9|865
1642666500000|2022-01-20 08:15:00|204908.7|204758.7|205010.7|204860.7|205048|204898|204893.5|204743.5|956
1642666800000|2022-01-20 08:20:00|205012.2|204862.2|205072|204922|205113.7|204963.7|204983.8|204833.8|910
1642667100000|2022-01-20 08:25:00|205071.2|204921.2|205000.1|204850.1|205100|204950.6|204997.5|204847.5|857
1642667400000|2022-01-20 08:30:00|205000.3|204850.3|204994.1|204844.1|205105.8|204955.8|204973.8|204823.8|849
1642667700000|2022-01-20 08:35:00|204993.6|204843.6|205078|204928|205091.3|204941.3|204992.6|204842.6|750
1642668000000|2022-01-20 08:40:00|205077.4|204927.4|205031.3|204881.3|205093.9|204943.9|204992.6|204842.6|678
1642668300000|2022-01-20 08:45:00|205030.9|204880.9|205062.5|204912.5|205086|204936|205004.1|204854.1|713
1642668600000|2022-01-20 08:50:00|205062.4|204912.4|205019.9|204869.9|205086.5|204936.5|205012.3|204862.3|782
1642668900000|2022-01-20 08:55:00|205020.2|204870.2|204979.4|204829.4|205087|204937|204977.9|204827.9|785
1642669200000|2022-01-20 09:00:00|204980|204830|205075.2|204925.2|205085.9|204935.9|204957.6|204807.6|826
1642669500000|2022-01-20 09:05:00|205074.9|204924.9|205055.3|204905.3|205096.5|204946.5|205010.1|204860.1|786
1642669800000|2022-01-20 09:10:00|205056.5|204906.5|205052.1|204902.1|205122.5|204972.5|205039|204889|876
1642670100000|2022-01-20 09:15:00|205052|204902|205160.8|205010.8|205204.1|205054.1|205052|204902|822
1642670400000|2022-01-20 09:20:00|205159.5|205009.5|205255.1|205105.1|205281.7|205131.7|205145.6|204995.6|709
1642670700000|2022-01-20 09:25:00|205256.1|205106.1|205227.2|205077.2|205261.8|205111.8|205164.4|205014.4|738
1642671000000|2022-01-20 09:30:00|205225.1|205075.1|205165|205015|205230.4|205080.4|205137.5|204987.5|823
1642671300000|2022-01-20 09:35:00|205172.7|205022.7|205175.2|205025.2|205217.5|205067.5|205140.8|204990.8|870
1642671600000|2022-01-20 09:40:00|205174.7|205024.7|205232.2|205082.2|205232.3|205082.3|205166.6|205016.6|702
1642671900000|2022-01-20 09:45:00|205231.3|205081.3|205235|205085|205271.1|205121.1|205212.5|205062.5|829
1642672200000|2022-01-20 09:50:00|205234.4|205084.4|205154.9|205004.9|205236.3|205086.3|205129.3|204979.3|704
1642672500000|2022-01-20 09:55:00|205155|205005|205184|205034|205188.4|205038.4|205088.1|204966.8|835
1642672800000|2022-01-20 10:00:00|205185.6|205035.6|205202.8|205052.8|205280.4|205130.4|205169.3|205019.3|916
1642673100000|2022-01-20 10:05:00|205201.9|205051.9|205173.8|205023.8|205225.1|205075.1|205171.2|205021.2|736
1642673400000|2022-01-20 10:10:00|205174|205024|205225.5|205075.5|205236.4|205086.4|205150.4|205000.4|696
1642673700000|2022-01-20 10:15:00|205227.9|205077.9|205063.3|204913.3|205237.5|205087.5|205059.1|204909.1|650
1642674000000|2022-01-20 10:20:00|205062.6|204912.6|205060.4|204910.4|205103.5|204953.5|205050|204900|708
1642674300000|2022-01-20 10:25:00|205058.8|204908.8|205093.2|204943.2|205105.8|204955.8|205053|204903|670
1642674600000|2022-01-20 10:30:00|205092.6|204942.6|205086.8|204936.8|205108|204958|205080.9|204930.9|720
1642674900000|2022-01-20 10:35:00|205088.1|204938.1|205057.3|204907.3|205096.6|204946.6|205043.4|204893.4|601
1642675200000|2022-01-20 10:40:00|205057.1|204907.1|205168.3|205018.3|205178.9|205028.9|205052.7|204902.7|622
1642675500000|2022-01-20 10:45:00|205168.7|205018.7|205183.8|205033.8|205210.9|205060.9|205165.2|205015.2|573
1642675800000|2022-01-20 10:50:00|205184.3|205034.3|205094.4|204944.4|205187.8|205037.8|205094.2|204944.2|580
1642676100000|2022-01-20 10:55:00|205095.2|204945.2|205095.2|204945.2|205106.9|205000.7|205037.5|204916.6|530
1642676400000|2022-01-20 11:00:00|205095.8|204945.8|205012.6|204862.6|205104.7|204954.7|204998|204848|643
1642676700000|2022-01-20 11:05:00|205013.8|204863.8|205014.1|204864.1|205073.5|204923.5|205007.3|204857.3|505
1642677000000|2022-01-20 11:10:00|205015|204865|205052.3|204902.3|205096.6|204946.6|204996.2|204846.2|600
1642677300000|2022-01-20 11:15:00|205048|204898|205054.3|204904.3|205068.4|204918.4|205032.4|204882.4|732
1642677600000|2022-01-20 11:20:00|205054.4|204904.4|204988.5|204838.5|205060.3|204910.3|204971.6|204821.6|704
1642677900000|2022-01-20 11:25:00|204987.5|204837.5|204769.6|204619.6|204998.8|204848.8|204730.8|204580.8|775
1642678200000|2022-01-20 11:30:00|204771.1|204621.1|204775.1|204625.1|204833.6|204692|204742|204600|665
1642678500000|2022-01-20 11:35:00|204773.9|204623.9|204818.1|204668.1|204845.8|204695.8|204773.9|204623.9|522
1642678800000|2022-01-20 11:40:00|204817.6|204667.6|204837.1|204687.1|204858|204708|204805.1|204655.1|398
1642679100000|2022-01-20 11:45:00|204837.9|204687.9|204790.1|204640.1|204851|204701|204751.1|204601.1|528
1642679400000|2022-01-20 11:50:00|204790|204640|204742.1|204592.1|204790.1|204640.1|204709.1|204559.1|566
1642679700000|2022-01-20 11:55:00|204740.3|204590.3|204743.1|204593.1|204759.2|204609.2|204716.5|204566.5|704
1642680000000|2022-01-20 12:00:00|204743|204593|204827.4|204677.4|204851.3|204757|204730.6|204580.6|893
1642680300000|2022-01-20 12:05:00|204825.7|204675.7|204737.9|204587.9|204831.6|204703.1|204709.8|204585.8|843
1642680600000|2022-01-20 12:10:00|204736.5|204586.5|204712.4|204562.4|204761.5|204645.2|204651.5|204545.6|728
1642680900000|2022-01-20 12:15:00|204712.5|204562.5|204809.9|204659.9|204841.3|204691.3|204712.5|204562.5|761
1642681200000|2022-01-20 12:20:00|204807.5|204657.5|204923.2|204773.2|204941.1|204791.1|204759|204648.3|756
1642681500000|2022-01-20 12:25:00|204921.6|204771.6|204955.8|204805.8|205015.1|204865.1|204902.6|204752.6|864
1642681800000|2022-01-20 12:30:00|204954|204804|204860.9|204710.9|204954|204804|204757.8|204657.7|733
1642682100000|2022-01-20 12:35:00|204861.2|204711.2|204754.2|204604.2|204880.4|204736.1|204694.6|204595|832
1642682400000|2022-01-20 12:40:00|204753.5|204603.5|204702.5|204552.5|204787.2|204673.8|204653.6|204549.2|716
1642682700000|2022-01-20 12:45:00|204701.7|204551.7|204625.5|204575.5|204704.3|204602.4|204580.1|204480.3|474
1642683000000|2022-01-20 12:50:00|204625.3|204575.3|204614.1|204564.1|204689.2|204585.4|204597.4|204503.7|514
1642683300000|2022-01-20 12:55:00|204614|204564|204586.4|204436.4|204664.8|204566.3|204492.9|204379|719
1642683600000|2022-01-20 13:00:00|204590.4|204440.4|204492.7|204342.7|204596.2|204495.3|204444|204331.1|724
1642683900000|2022-01-20 13:05:00|204493.1|204343.1|204382.4|204232.4|204509.9|204409.7|204326.2|204223.9|766
1642684200000|2022-01-20 13:10:00|204383.4|204233.4|204415.5|204265.5|204465.6|204365.6|204333|204223.6|782
1642684500000|2022-01-20 13:15:00|204415.8|204265.8|204300|204250|204423|204322.5|204298.3|204203.8|699
1642684800000|2022-01-20 13:20:00|204302.7|204252.7|204202.6|204152.6|204376.4|204287.7|204142|204050.7|783
1642685100000|2022-01-20 13:25:00|204256.6|204106.6|204218.7|204068.7|204350.6|204254.3|204174|204061.5|646
1642685400000|2022-01-20 13:30:00|204222.4|204072.4|204233.4|204083.4|204270.5|204140.6|204045.6|203920.1|937
1642685700000|2022-01-20 13:35:00|204234.5|204084.5|204097.9|204047.9|204291.6|204183.5|204024.9|203922.5|916
1642686000000|2022-01-20 13:40:00|204146.1|203996.1|204131.3|204081.3|204194.5|204093.1|204011.2|203899.4|805
1642686300000|2022-01-20 13:45:00|204131.6|204081.6|203938.1|203888.1|204229.3|204118.8|203935.8|203850.8|692
1642686600000|2022-01-20 13:50:00|203938.2|203888.2|203890.5|203840.5|204009.8|203910.6|203854|203768.3|785
1642686900000|2022-01-20 13:55:00|203891.2|203841.2|204168.5|204018.5|204171.3|204021.3|203887.6|203783.1|979
1642687200000|2022-01-20 14:00:00|204167.5|204017.5|204183|204133|204242.5|204146.9|204064.1|203964.9|910
1642687500000|2022-01-20 14:05:00|204182.8|204132.8|204316|204166|204376|204268.1|204182.8|204084.6|945
1642687800000|2022-01-20 14:10:00|204318.3|204168.3|204418.9|204268.9|204424.7|204301.3|204220.2|204121.7|892
1642688100000|2022-01-20 14:15:00|204419.1|204269.1|204327.7|204177.7|204419.1|204308.3|204272.7|204122.7|739
1642688400000|2022-01-20 14:20:00|204327.6|204177.6|204113.7|203963.7|204332.3|204182.3|204062.8|203960.2|824
1642688700000|2022-01-20 14:25:00|204113.4|203963.4|204132.5|203982.5|204147.4|204018.4|204004.7|203902.5|686
1642689000000|2022-01-20 14:30:00|204133.7|203983.7|204118.9|203968.9|204208.4|204106.3|204053.6|203933.3|751
1642689300000|2022-01-20 14:35:00|204118.1|203968.1|204380.4|204230.4|204405.4|204291.1|204053.2|203951.8|783
1642689600000|2022-01-20 14:40:00|204376.8|204226.8|204445.8|204295.8|204448.8|204326.7|204288.9|204186.7|744
1642689900000|2022-01-20 14:45:00|204447.1|204297.1|204535.8|204385.8|204541.3|204439.6|204401.9|204280.1|781
1642690200000|2022-01-20 14:50:00|204536.6|204386.6|204481.5|204331.5|204600.3|204499.1|204364.4|204251|928
1642690500000|2022-01-20 14:55:00|204481.6|204331.6|204398.7|204248.7|204491.3|204341.3|204271.2|204159.5|960
1642690800000|2022-01-20 15:00:00|204393.8|204243.8|204649.8|204499.8|204672.9|204529.6|204393.8|204243.8|829
1642691100000|2022-01-20 15:05:00|204653.9|204503.9|204754.4|204604.4|204764.4|204655.5|204536.7|204412.5|927
1642691400000|2022-01-20 15:10:00|204754.9|204604.9|204808.1|204758.1|204881.2|204786.8|204628.3|204533.2|1038
1642691700000|2022-01-20 15:15:00|204804.8|204754.8|204778.9|204728.9|204977.6|204861.8|204750.2|204650.9|1036
1642692000000|2022-01-20 15:20:00|204778.1|204728.1|204711.3|204661.3|204912.4|204812.8|204702.3|204579.5|918
1642692300000|2022-01-20 15:25:00|204712.4|204662.4|204854.7|204704.7|204905.2|204809.4|204709.2|204592.5|903
1642692600000|2022-01-20 15:30:00|204863.8|204713.8|204631.1|204481.1|204893.3|204793.7|204582.8|204453|1010
1642692900000|2022-01-20 15:35:00|204634|204484|204722|204672|204790.2|204687.9|204574.2|204475.1|879
1642693200000|2022-01-20 15:40:00|204773.5|204623.5|204756.5|204706.5|204820.4|204726.4|204637.3|204534.7|855
1642693500000|2022-01-20 15:45:00|204758.6|204708.6|204736.8|204586.8|204825.4|204736.1|204682.1|204576.4|755
1642693800000|2022-01-20 15:50:00|204735.8|204585.8|204554.6|204504.6|204735.8|204585.8|204503.7|204398.5|864
1642694100000|2022-01-20 15:55:00|204555.6|204505.6|204485.8|204335.8|204737.7|204637.5|204310|204212|965
1642694400000|2022-01-20 16:00:00|204486.6|204336.6|204540.2|204490.2|204596.9|204518.4|204356.8|204264.2|918
1642694700000|2022-01-20 16:05:00|204540.6|204490.6|204607.2|204457.2|204607.2|204497.5|204420.2|204300.7|863
1642695000000|2022-01-20 16:10:00|204605.9|204455.9|204606.8|204456.8|204626.7|204512.8|204529.1|204421.3|811
1642695300000|2022-01-20 16:15:00|204606.6|204456.6|204499.7|204449.7|204612.1|204509|204480.9|204369.7|853
1642695600000|2022-01-20 16:20:00|204499.4|204449.4|204552.3|204502.3|204593.8|204525.9|204499.2|204413.1|765
1642695900000|2022-01-20 16:25:00|204552.6|204502.6|204427.7|204377.7|204612.3|204512.4|204405|204307.8|746
1642696200000|2022-01-20 16:30:00|204426.5|204376.5|204464.8|204314.8|204470.7|204384.5|204369.1|204271.6|851
1642696500000|2022-01-20 16:35:00|204471.2|204321.2|204525.6|204375.6|204525.6|204424.5|204405.1|204307.7|885
1642696800000|2022-01-20 16:40:00|204525.4|204375.4|204431.5|204381.5|204588.9|204493.9|204423.9|204327.9|859
1642697100000|2022-01-20 16:45:00|204433.4|204383.4|204514.7|204364.7|204522.2|204422.5|204402.5|204298.4|892
1642697400000|2022-01-20 16:50:00|204513.9|204363.9|204514.1|204364.1|204517.2|204417.1|204412.2|204316|803
1642697700000|2022-01-20 16:55:00|204515.6|204365.6|204318|204268|204521.5|204414.7|204309.2|204218.8|768
1642698000000|2022-01-20 17:00:00|204314.2|204264.2|204335.9|204185.9|204358.5|204264.2|204260.5|204180.1|745
1642698300000|2022-01-20 17:05:00|204335.3|204185.3|204236.9|204186.9|204353.6|204253.3|204232.6|204120.9|704
1642698600000|2022-01-20 17:10:00|204237.9|204187.9|204279.4|204229.4|204318.2|204230.5|204180.4|204085.7|597
1642698900000|2022-01-20 17:15:00|204279.2|204229.2|204339.7|204289.7|204366.4|204291.2|204272.9|204174.3|724
1642699200000|2022-01-20 17:20:00|204338.9|204288.9|204310.2|204260.2|204407.4|204307.3|204291.8|204195.8|770
1642699500000|2022-01-20 17:25:00|204331|204281|204490.2|204340.2|204533.3|204431.5|204331|204258.5|774
1642699800000|2022-01-20 17:30:00|204489.9|204339.9|204478.9|204428.9|204496.3|204429.1|204390.6|204293.4|748
1642700100000|2022-01-20 17:35:00|204478.8|204428.8|204455|204405|204604.3|204500.7|204438.7|204337.9|717
1642700400000|2022-01-20 17:40:00|204454.7|204404.7|204405.9|204255.9|204495.3|204406.5|204331.1|204227.4|675
1642700700000|2022-01-20 17:45:00|204406|204256|204473.5|204423.5|204514.6|204423.5|204374.7|204256|702
1642701000000|2022-01-20 17:50:00|204521.8|204371.8|204591.3|204441.3|204607.6|204504.8|204470.5|204369.2|741
1642701300000|2022-01-20 17:55:00|204591.6|204441.6|204627.9|204477.9|204636.8|204546.1|204553.3|204441.6|610
1642701600000|2022-01-20 18:00:00|204627.6|204477.6|204502.6|204452.6|204669.7|204567.4|204500.8|204403|801
1642701900000|2022-01-20 18:05:00|204503.8|204453.8|204618.1|204568.1|204674|204572.6|204473.3|204369.9|824
1642702200000|2022-01-20 18:10:00|204614.2|204564.2|204452.3|204402.3|204674.2|204579.1|204441.4|204340.7|905
1642702500000|2022-01-20 18:15:00|204452|204402|204539.6|204389.6|204566.1|204462.5|204448.8|204348|733
1642702800000|2022-01-20 18:20:00|204540|204390|204499.4|204449.4|204574|204477.7|204483.6|204385|795
1642703100000|2022-01-20 18:25:00|204499|204449|204640.9|204490.9|204669.6|204570.7|204494.4|204398.2|762
1642703400000|2022-01-20 18:30:00|204642.6|204492.6|204670.2|204520.2|204693.1|204594.7|204592|204484|665
1642703700000|2022-01-20 18:35:00|204670.1|204520.1|204665.3|204515.3|204680.7|204582.1|204577.9|204484.2|646
1642704000000|2022-01-20 18:40:00|204664.3|204514.3|204512.2|204362.2|204671.5|204534.2|204434.9|204335.4|830
1642704300000|2022-01-20 18:45:00|204507.9|204357.9|204585.3|204435.3|204604.7|204504.6|204423|204335.5|731
1642704600000|2022-01-20 18:50:00|204585.2|204435.2|204702.8|204552.8|204706.4|204575.1|204498.6|204392.2|768
1642704900000|2022-01-20 18:55:00|204702.7|204552.7|204789.5|204639.5|204793|204651.7|204653.7|204548|764
1642705200000|2022-01-20 19:00:00|204790.1|204640.1|204741.9|204591.9|204833.3|204683.3|204646|204544.9|891
1642705500000|2022-01-20 19:05:00|204740.8|204590.8|204722.8|204572.8|204742.4|204636.7|204661.7|204563.2|671
1642705800000|2022-01-20 19:10:00|204722|204572|204704.3|204554.3|204726.6|204612.9|204529.6|204414.4|822
1642706100000|2022-01-20 19:15:00|204704.9|204554.9|204681.6|204531.6|204728.2|204644.2|204616.8|204513.9|761
1642706400000|2022-01-20 19:20:00|204682.1|204532.1|204862|204712|204955.5|204867.7|204631.9|204531.8|804
1642706700000|2022-01-20 19:25:00|204860.7|204710.7|205031|204881|205038.7|204928.6|204799.2|204691.3|828
1642707000000|2022-01-20 19:30:00|205031.1|204881.1|205027.9|204877.9|205042.9|204942.7|204917.5|204823.5|715
1642707300000|2022-01-20 19:35:00|205027.8|204877.8|205006.2|204856.2|205150.5|205050.2|204952.8|204851|821
1642707600000|2022-01-20 19:40:00|204966.9|204916.9|205140.7|204990.7|205141.3|205047.8|204965.1|204868.4|748
1642707900000|2022-01-20 19:45:00|205140.2|204990.2|205031.9|204881.9|205140.2|205053.1|204972|204873.6|830
1642708200000|2022-01-20 19:50:00|205032.6|204882.6|205211.3|205161.3|205264|205174.4|204997.2|204881.2|849
1642708500000|2022-01-20 19:55:00|205210.7|205160.7|205079.6|204929.6|205238.7|205164.3|204975.6|204875.9|925
1642708800000|2022-01-20 20:00:00|205080.2|204930.2|205065.2|205015.2|205164|205067.9|205017.9|204895.3|965
1642709100000|2022-01-20 20:05:00|205065.5|205015.5|205130.9|204980.9|205169.1|205073|205039.1|204941.8|866
1642709400000|2022-01-20 20:10:00|205133|204983|205291.1|205141.1|205304.9|205188.7|205072.4|204980.2|905
1642709700000|2022-01-20 20:15:00|205294.7|205144.7|205292.3|205142.3|205300.1|205187.1|205180.8|205059|873
1642710000000|2022-01-20 20:20:00|205292.6|205142.6|205147.6|205097.6|205300.8|205181.6|205107.7|205009.4|870
1642710300000|2022-01-20 20:25:00|205145.9|205095.9|205361.6|205211.6|205362|205265.9|205129.7|205062.4|972
1642710600000|2022-01-20 20:30:00|205363.5|205213.5|205201.7|205151.7|205407.3|205293.3|205091.5|204991.5|934
1642710900000|2022-01-20 20:35:00|205215.3|205165.3|205545.7|205395.7|205552.4|205439.6|205215.3|205115.1|967
1642711200000|2022-01-20 20:40:00|205546.9|205396.9|205646|205496|205666.5|205516.5|205425.7|205310.7|910
1642711500000|2022-01-20 20:45:00|205648.1|205498.1|205697.5|205547.5|205746.8|205596.8|205542|205437.3|913
1642711800000|2022-01-20 20:50:00|205701|205551|205680.3|205530.3|205710|205595.4|205574.3|205453.5|986
1642712100000|2022-01-20 20:55:00|205681.7|205531.7|205460.2|205310.2|205690.8|205540.8|205395.4|205295.1|952
1642712400000|2022-01-20 21:00:00|205459.3|205309.3|205433.2|205283.2|205500|205371.9|205401.8|205279.5|803
1642712700000|2022-01-20 21:05:00|205433.1|205283.1|205141.3|204991.3|205433.5|205283.5|205115.2|204965.2|871
1642713000000|2022-01-20 21:10:00|205141.2|204991.2|205167.7|205017.7|205238.3|205088.3|205091.7|204941.7|834
1642713300000|2022-01-20 21:15:00|205169.1|205019.1|205349.1|205199.1|205359.6|205209.6|205131.9|204981.9|709
1642713600000|2022-01-20 21:20:00|205347.8|205197.8|205419.8|205269.8|205429.1|205279.1|205343.2|205193.2|640
1642713900000|2022-01-20 21:25:00|205420|205270|205444.8|205294.8|205451.6|205301.6|205390.6|205240.6|695
1642714200000|2022-01-20 21:30:00|205445.2|205295.2|205410.9|205260.9|205456.9|205306.9|205407.5|205257.5|675
1642714500000|2022-01-20 21:35:00|205413.8|205263.8|205456.8|205306.8|205458|205308|205396|205246|568
1642714800000|2022-01-20 21:40:00|205453.7|205303.7|205534.2|205384.2|205566.5|205416.5|205453.7|205303.7|704
1642715100000|2022-01-20 21:45:00|205532.3|205382.3|205547.9|205397.9|205549.8|205399.8|205447.5|205297.5|629
1642715400000|2022-01-20 21:50:00|205548.5|205398.5|205529.8|205379.8|205639.4|205509.2|205516.1|205366.1|499
1642715700000|2022-01-20 21:55:00|205519.8|205369.8|205522.5|205255.4|205589.4|205439.4|205459.3|205247|560
1642716000000|2022-01-20 22:00:00|205553.3|205256.5|205484.9|205187.9|205574.8|205277.8|205484.9|205187.9|52
1642716300000|2022-01-20 22:05:00|205518.1|205221.1|205528.8|205231.8|205533.5|205236.5|205510.1|205213.1|66
1642716600000|2022-01-20 22:10:00|205550.2|205253.2|205524|205227|205594.2|205297.2|205453.2|205156.2|238
1642716900000|2022-01-20 22:15:00|205522|205225|205559.4|205262.4|205598.8|205301.8|205476.5|205179.5|161
1642717200000|2022-01-20 22:20:00|205542.4|205245.4|205588.4|205291.4|205595.8|205298.8|205471.1|205174.1|128
1642717500000|2022-01-20 22:25:00|205571.8|205274.8|205579.5|205282.5|205596.7|205299.7|205544.2|205247.2|180
1642717800000|2022-01-20 22:30:00|205583.6|205286.6|205564.4|205267.4|205594.7|205297.7|205519.8|205222.8|205
1642718100000|2022-01-20 22:35:00|205567.8|205270.8|205506.1|205209.1|205567.9|205270.9|205506.1|205209.1|161
1642718400000|2022-01-20 22:40:00|205539.4|205242.4|205556.7|205259.7|205566.3|205269.3|205502.3|205205.3|128
1642718700000|2022-01-20 22:45:00|205544|205247|205531.3|205234.3|205574.8|205277.8|205486|205189|137
1642719000000|2022-01-20 22:50:00|205553.6|205256.6|205549.8|205252.8|205568.2|205271.2|205494.9|205197.9|129
1642719300000|2022-01-20 22:55:00|205536.2|205239.2|205551.6|205254.6|205570.2|205273.2|205485.9|205188.9|194
1642719600000|2022-01-20 23:00:00|205550|205253|205476.2|205326.2|205633.8|205427.3|205476.2|205251|903
1642719900000|2022-01-20 23:05:00|205476|205326|205556.5|205406.5|205575.4|205425.4|205475.4|205325.4|643
1642720200000|2022-01-20 23:10:00|205557.5|205407.5|205571|205421|205586|205436|205518.8|205368.8|624
1642720500000|2022-01-20 23:15:00|205570.1|205420.1|205596.9|205446.9|205608.9|205458.9|205495.5|205345.5|679
1642720800000|2022-01-20 23:20:00|205597.6|205447.6|205599.6|205449.6|205624.9|205474.9|205533.7|205383.7|597
1642721100000|2022-01-20 23:25:00|205598.8|205448.8|205622.5|205472.5|205624.7|205474.7|205547.7|205397.7|604
1642721400000|2022-01-20 23:30:00|205625.4|205475.4|205580.9|205430.9|205645.3|205495.3|205557|205375|590
1642721700000|2022-01-20 23:35:00|205575|205425|205527|205377|205620.5|205470.5|205512.6|205362.6|454
1642722000000|2022-01-20 23:40:00|205526.4|205376.4|205530.3|205380.3|205561.7|205411.7|205480.6|205330.6|456
1642722300000|2022-01-20 23:45:00|205530|205380|205533.6|205383.6|205540.1|205390.1|205478|205328|364
1642722600000|2022-01-20 23:50:00|205514.5|205364.5|205445.1|205295.1|205538.6|205388.6|205431.3|205281.3|569
1642722900000|2022-01-20 23:55:00|205443.1|205293.1|205420.7|205270.7|205453.9|205303.9|205389.1|205239.1|565
1642723200000|2022-01-21 00:00:00|205414.7|205264.7|205376.7|205226.7|205418.5|205268.5|205291.8|205141.8|760
1642723500000|2022-01-21 00:05:00|205375.4|205225.4|205351.2|205201.2|205411.8|205261.8|205340.9|205190.9|827
1642723800000|2022-01-21 00:10:00|205349.3|205199.3|205377.6|205227.6|205384.8|205234.8|205332.5|205182.5|626
1642724100000|2022-01-21 00:15:00|205378.8|205228.8|205379.2|205229.2|205395.8|205245.8|205328.1|205178.1|625
1642724400000|2022-01-21 00:20:00|205381|205231|205378|205228|205418.7|205268.7|205341.5|205191.5|648
1642724700000|2022-01-21 00:25:00|205378.3|205228.3|205360.6|205210.6|205399.3|205249.3|205326.6|205176.6|577
1642725000000|2022-01-21 00:30:00|205363.9|205213.9|205373.9|205223.9|205384.5|205234.5|205310|205160|541
1642725300000|2022-01-21 00:35:00|205372.6|205222.6|205373.3|205223.3|205389.4|205239.4|205330.7|205180.7|559
1642725600000|2022-01-21 00:40:00|205386.5|205236.5|205400.4|205250.4|205422.1|205272.1|205354|205204|617
1642725900000|2022-01-21 00:45:00|205397.6|205247.6|205588.7|205438.7|205603.3|205453.3|205391.6|205241.6|585
1642726200000|2022-01-21 00:50:00|205589.5|205439.5|205518.9|205368.9|205654.8|205504.8|205495.7|205345.7|641
1642726500000|2022-01-21 00:55:00|205513.7|205363.7|205472.5|205322.5|205521.2|205371.2|205440.7|205290.7|641
1642726800000|2022-01-21 01:00:00|205473.3|205323.3|205487.7|205337.7|205495|205345|205428.4|205278.4|738
1642727100000|2022-01-21 01:05:00|205488.9|205338.9|205566.3|205416.3|205591.2|205441.2|205473.5|205323.5|668
1642727400000|2022-01-21 01:10:00|205560.4|205410.4|205489.4|205339.4|205610.1|205460.1|205487.9|205337.9|722
1642727700000|2022-01-21 01:15:00|205489.6|205339.6|205415|205265|205495.6|205345.6|205367.6|205217.6|663
1642728000000|2022-01-21 01:20:00|205415.1|205265.1|205337.8|205187.8|205417.9|205267.9|205326|205176|568
1642728300000|2022-01-21 01:25:00|205343.3|205193.3|205264.2|205114.2|205384.3|205234.3|205238|205088|643
1642728600000|2022-01-21 01:30:00|205264.6|205114.6|205261.8|205111.8|205320.7|205170.7|205199.1|205049.1|663
1642728900000|2022-01-21 01:35:00|205256.9|205106.9|205268.9|205118.9|205343.1|205193.1|205228.5|205078.5|819
1642729200000|2022-01-21 01:40:00|205268.7|205118.7|205245.5|205095.5|205306.5|205156.5|205223.4|205073.4|793
1642729500000|2022-01-21 01:45:00|205244.8|205094.8|205313.1|205163.1|205329.8|205179.8|205220|205070|756
1642729800000|2022-01-21 01:50:00|205313.8|205163.8|205147.8|204997.8|205313.9|205163.9|205142.3|204992.3|751
1642730100000|2022-01-21 01:55:00|205147.3|204997.3|205127.1|204977.1|205177.1|205027.1|205096.9|204946.9|632
1642730400000|2022-01-21 02:00:00|205120.7|204970.7|205075.3|204925.3|205130.4|204980.4|205069.2|204919.2|479
1642730700000|2022-01-21 02:05:00|205080.2|204930.2|205038.5|204888.5|205080.3|204930.3|205025.2|204875.2|527
1642731000000|2022-01-21 02:10:00|205038.4|204888.4|205039.5|204889.5|205050.5|204900.5|205028.1|204878.1|512
1642731300000|2022-01-21 02:15:00|205039.4|204889.4|205074.3|204924.3|205090.5|204940.5|205031.9|204881.9|599
1642731600000|2022-01-21 02:20:00|205076.3|204926.3|205069.7|204919.7|205093.5|204943.5|205043.8|204893.8|477
1642731900000|2022-01-21 02:25:00|205069.5|204919.5|205082.1|204932.1|205085.1|204935.1|205057.9|204907.9|395
1642732200000|2022-01-21 02:30:00|205076.3|204926.3|205077.7|204927.7|205096|204946|205026.2|204876.2|418
1642732500000|2022-01-21 02:35:00|205083.1|204933.1|205095.1|204945.1|205131.1|204981.1|205056.3|204906.3|540
1642732800000|2022-01-21 02:40:00|205094.6|204944.6|205151.9|205001.9|205159.6|205009.6|205072.1|204922.1|542
1642733100000|2022-01-21 02:45:00|205156|205006|205201.4|205051.4|205213.4|205063.4|205148.2|204998.2|652
1642733400000|2022-01-21 02:50:00|205204.5|205054.5|205198.1|205048.1|205245.2|205095.2|205129.4|204979.4|702
1642733700000|2022-01-21 02:55:00|205197.8|205047.8|205025.8|204875.8|205199.5|205049.5|205014.3|204864.3|721
1642734000000|2022-01-21 03:00:00|205025|204875|205030.5|204880.5|205047.9|204897.9|205001.2|204851.2|616
1642734300000|2022-01-21 03:05:00|205029|204879|205035.1|204885.1|205086.1|204936.1|205002.5|204852.5|653
1642734600000|2022-01-21 03:10:00|205035.6|204885.6|205078.9|204928.9|205087.4|204937.4|205027.5|204877.5|538
1642734900000|2022-01-21 03:15:00|205082|204932|205102.5|204952.5|205128.3|204978.3|205032.5|204882.5|549
1642735200000|2022-01-21 03:20:00|205103.1|204953.1|205199.6|205049.6|205201.2|205051.2|205045.6|204895.6|518
1642735500000|2022-01-21 03:25:00|205199.3|205049.3|205218.9|205068.9|205225.2|205075.2|205165.8|205015.8|606
1642735800000|2022-01-21 03:30:00|205219.7|205069.7|205215.6|205065.6|205259.3|205109.3|205203.5|205053.5|532
1642736100000|2022-01-21 03:35:00|205215.7|205065.7|205331.9|205181.9|205337.5|205187.5|205214.5|205064.5|552
1642736400000|2022-01-21 03:40:00|205331.8|205181.8|205316.6|205166.6|205350.8|205200.8|205297.9|205147.9|556
1642736700000|2022-01-21 03:45:00|205317.5|205167.5|205345.4|205195.4|205369.4|205219.4|205314.8|205164.8|508
1642737000000|2022-01-21 03:50:00|205345.2|205195.2|205315.4|205165.4|205363.7|205213.7|205294.5|205144.5|453
1642737300000|2022-01-21 03:55:00|205315.1|205165.1|205259.4|205109.4|205318.4|205168.4|205227|205077|512
1642737600000|2022-01-21 04:00:00|205261.7|205111.7|205257.8|205107.8|205287.9|205137.9|205223.8|205073.8|556
1642737900000|2022-01-21 04:05:00|205258.1|205108.1|205218.4|205068.4|205260.7|205110.7|205205.1|205055.1|363
1642738200000|2022-01-21 04:10:00|205219.2|205069.2|205170.6|205020.6|205221.1|205071.1|205148.4|204998.4|373
1642738500000|2022-01-21 04:15:00|205170.8|205020.8|205239.5|205089.5|205251.5|205101.5|205157.4|205007.4|455
1642738800000|2022-01-21 04:20:00|205240.1|205090.1|205207.8|205057.8|205254|205104|205203.8|205053.8|507
1642739100000|2022-01-21 04:25:00|205204.2|205054.2|205202.5|205052.5|205229|205079|205182.1|205032.1|522
1642739400000|2022-01-21 04:30:00|205202.6|205052.6|205256.8|205106.8|205293.4|205143.4|205185.4|205035.4|508
1642739700000|2022-01-21 04:35:00|205258.4|205108.4|205211.4|205061.4|205260|205110|205206.9|205056.9|360
1642740000000|2022-01-21 04:40:00|205212.1|205062.1|205245.8|205095.8|205254.3|205104.3|205202.2|205052.2|437
1642740300000|2022-01-21 04:45:00|205246.1|205096.1|205275.1|205125.1|205277|205127|205218.7|205068.7|390
1642740600000|2022-01-21 04:50:00|205274.9|205124.9|205252.4|205102.4|205301.1|205151.1|205244.9|205094.9|533
1642740900000|2022-01-21 04:55:00|205251.9|205101.9|205246.2|205096.2|205264.5|205114.5|205238.5|205088.5|408
1642741200000|2022-01-21 05:00:00|205246|205096|205245.4|205095.4|205291.6|205141.6|205239.7|205089.7|392
1642741500000|2022-01-21 05:05:00|205244.3|205094.3|205244|205094|205292.2|205142.2|205222|205072|413
1642741800000|2022-01-21 05:10:00|205244.3|205094.3|205283.1|205133.1|205287.9|205137.9|205223.1|205073.1|437
1642742100000|2022-01-21 05:15:00|205284.1|205134.1|205327.7|205177.7|205335.3|205185.3|205268.7|205118.7|431
1642742400000|2022-01-21 05:20:00|205327.5|205177.5|205258.7|205108.7|205334.7|205184.7|205258.1|205108.1|548
1642742700000|2022-01-21 05:25:00|205259.6|205109.6|205242.6|205092.6|205259.8|205109.8|205190.8|205040.8|551
1642743000000|2022-01-21 05:30:00|205242.9|205092.9|205202.5|205052.5|205242.9|205092.9|205189|205039|492
1642743300000|2022-01-21 05:35:00|205202.8|205052.8|205148.1|204998.1|205204.5|205054.5|205148|204998|464
1642743600000|2022-01-21 05:40:00|205147.9|204997.9|205111.5|204961.5|205167.3|205017.3|205110|204960|454
1642743900000|2022-01-21 05:45:00|205110.2|204960.2|205111.9|204961.9|205123.6|204973.6|205093.1|204943.1|313
1642744200000|2022-01-21 05:50:00|205111.7|204961.7|205126.6|204976.6|205128.8|204978.8|205101.5|204951.5|316
1642744500000|2022-01-21 05:55:00|205126.7|204976.7|205123.3|204973.3|205162.8|205012.8|205113.9|204963.9|364
1642744800000|2022-01-21 06:00:00|205123.6|204973.6|205166.3|205016.3|205177.1|205027.1|205118.2|204968.2|550
1642745100000|2022-01-21 06:05:00|205165.8|205015.8|205200.6|205050.6|205213.8|205063.8|205165.7|205015.7|390
1642745400000|2022-01-21 06:10:00|205200.8|205050.8|205207.6|205057.6|205208.8|205058.8|205163.7|205013.7|446
1642745700000|2022-01-21 06:15:00|205206.7|205056.7|205168|205018|205206.9|205056.9|205158.5|205008.5|315
1642746000000|2022-01-21 06:20:00|205166.9|205016.9|205118.4|204968.4|205172|205022|205096.4|204946.4|370
1642746300000|2022-01-21 06:25:00|205115.9|204965.9|205152.3|205002.3|205175|205025|205110.3|204960.3|394
1642746600000|2022-01-21 06:30:00|205153.7|205003.7|205123.8|204973.8|205192.3|205042.3|205114|204964|397
1642746900000|2022-01-21 06:35:00|205123.3|204973.3|205184.3|205034.3|205206.4|205056.4|205121.9|204971.9|496
1642747200000|2022-01-21 06:40:00|205185|205035|205162.7|205012.7|205185.2|205035.2|205138.4|204988.4|422
1642747500000|2022-01-21 06:45:00|205163.2|205013.2|205187.7|205037.7|205209.3|205059.3|205139.2|204989.2|512
1642747800000|2022-01-21 06:50:00|205186.9|205036.9|205196.2|205046.2|205220.5|205070.5|205166.7|205016.7|551
1642748100000|2022-01-21 06:55:00|205196.4|205046.4|205201.9|205051.9|205210.9|205060.9|205159|205009|519
1642748400000|2022-01-21 07:00:00|205187.5|205037.5|205302.1|205152.1|205315.5|205165.5|205182.3|205032.3|780
1642748700000|2022-01-21 07:05:00|205302.8|205152.8|205161.1|205011.1|205332.7|205182.7|205126|204976|814
1642749000000|2022-01-21 07:10:00|205167.1|205017.1|205083.4|204933.4|205207.3|205057.3|205073.9|204923.9|737
1642749300000|2022-01-21 07:15:00|205084.6|204934.6|205073.5|204923.5|205088|204938|205017.4|204867.4|791
1642749600000|2022-01-21 07:20:00|205072.4|204922.4|204960.8|204810.8|205080.2|204930.2|204951.6|204801.6|719
1642749900000|2022-01-21 07:25:00|204960.3|204810.3|204952.1|204802.1|205000.1|204850.1|204936.8|204786.8|764
1642750200000|2022-01-21 07:30:00|204952|204802|205072.6|204922.6|205083.9|204933.9|204935.2|204785.2|691
1642750500000|2022-01-21 07:35:00|205072.3|204922.3|205135.5|204985.5|205136.7|204986.7|205057.9|204907.9|728
1642750800000|2022-01-21 07:40:00|205114.5|204964.5|205096.7|204946.7|205188.7|205038.7|205080.8|204930.8|707
1642751100000|2022-01-21 07:45:00|205096.8|204946.8|205046.6|204896.6|205113.7|204963.7|204999|204849|664
1642751400000|2022-01-21 07:50:00|205046.3|204896.3|205161.2|205011.2|205178.8|205028.8|205003.6|204891.8|649
1642751700000|2022-01-21 07:55:00|205163.6|205013.6|205067.9|204917.9|205203.4|205053.4|205060.2|204910.2|748
1642752000000|2022-01-21 08:00:00|205066.8|204916.8|205131.6|204981.6|205139.5|204989.5|205051.2|204901.2|979
1642752300000|2022-01-21 08:05:00|205128.3|204978.3|204998|204848|205139.3|204989.3|204972.4|204822.4|948
1642752600000|2022-01-21 08:10:00|204997.6|204847.6|205215.9|205065.9|205226.6|205076.6|204997.6|204847.6|894
1642752900000|2022-01-21 08:15:00|205235.4|205085.4|205268.5|205118.5|205333.5|205183.5|205188.6|205038.6|990
1642753200000|2022-01-21 08:20:00|205267.9|205117.9|205204.5|205054.5|205289.2|205139.2|205179.9|205029.9|928
1642753500000|2022-01-21 08:25:00|205205.7|205055.7|205199.1|205049.1|205219|205069|205122.8|204972.8|981
1642753800000|2022-01-21 08:30:00|205198.2|205048.2|205167.4|205017.4|205287|205176.4|205166.1|205016.1|853
1642754100000|2022-01-21 08:35:00|205171.5|205021.5|205227.1|205077.1|205254.8|205104.8|205098.4|204948.4|833
1642754400000|2022-01-21 08:40:00|205226.6|205076.6|205167.6|205017.6|205268.7|205118.7|205127.9|204977.9|720
1642754700000|2022-01-21 08:45:00|205168.1|205018.1|205082|204932|205189.6|205039.6|205078.9|204928.9|638
1642755000000|2022-01-21 08:50:00|205080.8|204930.8|205030.1|204880.1|205100.7|204950.7|205004.1|204854.1|672
1642755300000|2022-01-21 08:55:00|205029.9|204879.9|205085.1|204935.1|205086.7|204936.7|205000.2|204850.2|822
1642755600000|2022-01-21 09:00:00|205085|204935|205037.9|204887.9|205186.6|205080.5|205030|204880|864
1642755900000|2022-01-21 09:05:00|205040.9|204890.9|205168.3|205018.3|205177.3|205027.3|204995.2|204845.2|823
1642756200000|2022-01-21 09:10:00|205168.7|205018.7|205173.4|205023.4|205235.3|205085.3|205140.8|204990.8|844
1642756500000|2022-01-21 09:15:00|205175.7|205025.7|205250.3|205100.3|205357.1|205207.1|205141.2|204991.2|693
1642756800000|2022-01-21 09:20:00|205249.5|205099.5|205248.9|205098.9|205266.4|205116.4|205153.4|205003.4|826
1642757100000|2022-01-21 09:25:00|205251|205101|205122.3|204972.3|205251|205101|205109.3|204959.3|627
1642757400000|2022-01-21 09:30:00|205121.7|204971.7|205040.6|204890.6|205127.8|204977.8|205024.4|204874.4|703
1642757700000|2022-01-21 09:35:00|205040.3|204890.3|205040.6|204890.6|205094.3|204944.3|205030.9|204880.9|568
1642758000000|2022-01-21 09:40:00|205040.2|204890.2|205049.1|204899.1|205074.5|204924.5|205027.4|204877.4|706
1642758300000|2022-01-21 09:45:00|205047.3|204897.3|204997.3|204847.3|205071.1|204921.1|204994|204844|533
1642758600000|2022-01-21 09:50:00|204995.1|204845.1|204960.2|204810.2|205049.9|204920.3|204924.5|204798|716
1642758900000|2022-01-21 09:55:00|204960.1|204810.1|205063|204913|205085.4|204966.3|204941.3|204791.3|712
1642759200000|2022-01-21 10:00:00|205060.6|204910.6|205082.6|204932.6|205116|204966|205060.6|204910.6|769
1642759500000|2022-01-21 10:05:00|205082.4|204932.4|205010.7|204860.7|205082.4|204932.4|204972.2|204822.2|697
1642759800000|2022-01-21 10:10:00|205010.5|204860.5|205009|204859|205014.2|204864.2|204976.3|204826.3|507
1642760100000|2022-01-21 10:15:00|205008.9|204858.9|204974.7|204824.7|205036.3|204886.3|204918.4|204768.4|780
1642760400000|2022-01-21 10:20:00|204974.3|204824.3|204960.7|204810.7|205010.2|204860.2|204917.9|204767.9|738
1642760700000|2022-01-21 10:25:00|204961.5|204811.5|204948.9|204798.9|204986.7|204836.7|204905.7|204755.7|872
1642761000000|2022-01-21 10:30:00|204949.3|204799.3|204992.9|204842.9|205026.2|204876.2|204949.3|204799.3|820
1642761300000|2022-01-21 10:35:00|204992.7|204842.7|204982.1|204832.1|204993.3|204843.3|204960|204810|866
1642761600000|2022-01-21 10:40:00|204982.9|204832.9|204895.4|204745.4|205018|204868|204847|204735.8|893
1642761900000|2022-01-21 10:45:00|204896.8|204746.8|204886.9|204736.9|204913.5|204763.5|204886.5|204736.5|686
1642762200000|2022-01-21 10:50:00|204886.1|204736.1|204866.9|204716.9|204901.4|204751.4|204768.1|204618.1|828
1642762500000|2022-01-21 10:55:00|204866.8|204716.8|204807.9|204657.9|204868.1|204747.2|204797.2|204649.5|796
1642762800000|2022-01-21 11:00:00|204809.5|204659.5|204837.2|204687.2|204873.2|204735.6|204776.6|204651.2|785
1642763100000|2022-01-21 11:05:00|204841.5|204691.5|204934.9|204784.9|204988|204838|204768.1|204651.6|763
1642763400000|2022-01-21 11:10:00|204935|204785|204971.9|204821.9|204981.8|204831.8|204912.6|204762.6|629
1642763700000|2022-01-21 11:15:00|204970.8|204820.8|204979.4|204829.4|205020.8|204870.8|204960.7|204810.7|660
1642764000000|2022-01-21 11:20:00|204980.8|204830.8|204980.6|204830.6|205017.5|204867.5|204967.6|204817.6|580
1642764300000|2022-01-21 11:25:00|204980.2|204830.2|205118.3|204968.3|205125.1|204975.1|204967|204817|619
1642764600000|2022-01-21 11:30:00|205119.6|204969.6|205112.1|204962.1|205141.3|204991.3|205100|204950|634
1642764900000|2022-01-21 11:35:00|205112|204962|204953.2|204803.2|205114.5|204964.5|204933.9|204783.9|820
1642765200000|2022-01-21 11:40:00|204952.9|204802.9|205024.4|204874.4|205059.1|204909.1|204948|204798|778
1642765500000|2022-01-21 11:45:00|205023.1|204873.1|205033.5|204883.5|205117|204967|205020.9|204870.9|740
1642765800000|2022-01-21 11:50:00|205032.8|204882.8|204950.2|204800.2|205032.8|204882.8|204947.6|204797.6|731
1642766100000|2022-01-21 11:55:00|204951.8|204801.8|204869.4|204719.4|204952.5|204802.5|204845.4|204695.4|907
1642766400000|2022-01-21 12:00:00|204867.1|204717.1|204937.3|204787.3|204947.2|204797.2|204846.1|204696.1|933
1642766700000|2022-01-21 12:05:00|204936.2|204786.2|204968.3|204818.3|205013.9|204863.9|204891.4|204741.4|832
1642767000000|2022-01-21 12:10:00|204969.1|204819.1|205134.6|204984.6|205134.6|204992.3|204962.7|204812.7|739
1642767300000|2022-01-21 12:15:00|205133.9|204983.9|205110.8|204960.8|205151.9|205035.7|205067.9|204953.9|653
1642767600000|2022-01-21 12:20:00|205110.2|204960.2|205116.1|204966.1|205137.8|204987.8|205107|204957|753
1642767900000|2022-01-21 12:25:00|205116.3|204966.3|204912.8|204762.8|205132.6|204982.6|204891.7|204741.7|795
1642768200000|2022-01-21 12:30:00|204907.9|204757.9|204930.8|204780.8|204939.7|204820.2|204859.9|204711.1|849
1642768500000|2022-01-21 12:35:00|204930.7|204780.7|204819.9|204669.9|205015.8|204865.8|204807.4|204657.4|919
1642768800000|2022-01-21 12:40:00|204819.1|204669.1|204706.8|204556.8|204835.2|204685.2|204597.5|204494.1|740
1642769100000|2022-01-21 12:45:00|204709.3|204559.3|204709.3|204559.3|204721.1|204571.1|204664.2|204514.2|771
1642769400000|2022-01-21 12:50:00|204709.6|204559.6|204824.8|204674.8|204833.4|204729.5|204688.8|204559.3|842
1642769700000|2022-01-21 12:55:00|204824|204674|204719.5|204569.5|204832.9|204726.8|204658.2|204565.3|778
1642770000000|2022-01-21 13:00:00|204719.3|204569.3|204597.7|204547.7|204720|204617|204561.5|204461.5|901
1642770300000|2022-01-21 13:05:00|204597.9|204547.9|204689.1|204539.1|204732.6|204633.5|204539.3|204457|925
1642770600000|2022-01-21 13:10:00|204645.5|204595.5|204718.3|204568.3|204784.3|204689.6|204634.8|204536.2|872
1642770900000|2022-01-21 13:15:00|204668.8|204618.8|204577|204427|204747.6|204647.7|204525.2|204426.1|794
1642771200000|2022-01-21 13:20:00|204582.2|204432.2|204729.5|204579.5|204745.2|204645|204533.9|204430.6|842
1642771500000|2022-01-21 13:25:00|204736.6|204586.6|204690.7|204640.7|204751.4|204654.7|204572.1|204489.2|760
1642771800000|2022-01-21 13:30:00|204739.7|204589.7|204750.5|204700.5|204790.7|204706.1|204684.5|204587.9|756
1642772100000|2022-01-21 13:35:00|204750.6|204700.6|204718.1|204668.1|204798.4|204703.7|204714.7|204635|643
1642772400000|2022-01-21 13:40:00|204717.6|204667.6|205112.4|204962.4|205136.7|204997|204717.6|204643.1|723
1642772700000|2022-01-21 13:45:00|205133.2|204983.2|205021.4|204871.4|205138.9|205013.7|204946|204852.6|836
1642773000000|2022-01-21 13:50:00|204963.2|204913.2|205006.4|204856.4|205165.4|205068|204845.5|204746.2|935
1642773300000|2022-01-21 13:55:00|205005.6|204855.6|204889.4|204739.4|205008.8|204858.8|204881.5|204731.5|970
1642773600000|2022-01-21 14:00:00|204884.2|204734.2|204933.3|204783.3|204956|204832.3|204879.1|204729.1|1023
1642773900000|2022-01-21 14:05:00|204929.2|204779.2|204942.1|204792.1|204961.3|204836.8|204886.8|204737.8|1046
1642774200000|2022-01-21 14:10:00|204936.7|204786.7|204939.9|204789.9|204997.5|204868.3|204886.8|204782.4|970
1642774500000|2022-01-21 14:15:00|204938.6|204788.6|204845.9|204795.9|204971.1|204875.9|204843.7|204744.9|1023
1642774800000|2022-01-21 14:20:00|204845.2|204795.2|204776.2|204626.2|204925|204820.9|204771.7|204623.1|960
1642775100000|2022-01-21 14:25:00|204776.1|204626.1|204822.6|204672.6|204834.7|204721.4|204630.5|204526.7|807
1642775400000|2022-01-21 14:30:00|204812.8|204662.8|204902.2|204852.2|204957.8|204858.6|204809|204659|753
1642775700000|2022-01-21 14:35:00|204901.7|204851.7|204924.6|204774.6|204955.6|204852.6|204821.7|204720.4|722
1642776000000|2022-01-21 14:40:00|204923.7|204773.7|204820.9|204670.9|204968.1|204867.7|204709.6|204618|760
1642776300000|2022-01-21 14:45:00|204823.8|204673.8|204831.8|204681.8|204854.6|204752.8|204567.9|204454.3|790
1642776600000|2022-01-21 14:50:00|204830.9|204680.9|204727.7|204677.7|204854.5|204763|204699.9|204603.8|771
1642776900000|2022-01-21 14:55:00|204733.8|204683.8|204805.7|204655.7|204901.5|204798.8|204662.4|204571.4|772
1642777200000|2022-01-21 15:00:00|204800.5|204650.5|204808.4|204658.4|204930.9|204780.9|204755.9|204633.7|799
1642777500000|2022-01-21 15:05:00|204802.7|204652.7|204713.4|204663.4|204804.8|204696.4|204599.1|204493.1|801
1642777800000|2022-01-21 15:10:00|204712.3|204662.3|204562.3|204512.3|204766.7|204669.5|204523.2|204449.9|804
1642778100000|2022-01-21 15:15:00|204563.3|204513.3|204644.1|204594.1|204809.4|204660.3|204544|204444.8|806
1642778400000|2022-01-21 15:20:00|204643.7|204593.7|204793.9|204643.9|204867.5|204729.2|204643.3|204528.6|789
1642778700000|2022-01-21 15:25:00|204792.1|204642.1|204728.4|204578.4|204817.7|204712|204635.8|204526.5|734
1642779000000|2022-01-21 15:30:00|204727.9|204577.9|204689.7|204539.7|204739|204615.8|204573.9|204488.5|783
1642779300000|2022-01-21 15:35:00|204690.9|204540.9|204774.1|204624.1|204774.1|204638|204582|204485.2|756
1642779600000|2022-01-21 15:40:00|204773.5|204623.5|204785.3|204735.3|204934.8|204833.9|204726.2|204598.6|782
1642779900000|2022-01-21 15:45:00|204801.9|204751.9|204727.9|204577.9|204910.1|204806.8|204657.4|204568.5|797
1642780200000|2022-01-21 15:50:00|204729.2|204579.2|204616.2|204466.2|204746.8|204634.9|204605.6|204456.9|803
1642780500000|2022-01-21 15:55:00|204615.6|204465.6|204743.8|204593.8|204874.4|204772.8|204526.4|204428.5|803
1642780800000|2022-01-21 16:00:00|204743.3|204593.3|204731.4|204581.4|204880.4|204767.5|204640.7|204534.1|777
1642781100000|2022-01-21 16:05:00|204729.6|204579.6|204676.7|204526.7|204733.3|204617.1|204581.6|204481.5|733
1642781400000|2022-01-21 16:10:00|204626.2|204576.2|204704.6|204554.6|204791|204691.1|204612.7|204509.7|745
1642781700000|2022-01-21 16:15:00|204643.2|204593.2|204592.8|204442.8|204704.4|204605|204542.9|204440.8|699
1642782000000|2022-01-21 16:20:00|204539.1|204489.1|204581.9|204431.9|204589.2|204489.7|204352.3|204261.5|710
1642782300000|2022-01-21 16:25:00|204584.2|204434.2|204627.4|204477.4|204628.8|204528.7|204488.6|204338.6|724
1642782600000|2022-01-21 16:30:00|204627.6|204477.6|204650.4|204500.4|204702.8|204600.1|204571.7|204473|745
1642782900000|2022-01-21 16:35:00|204543.2|204493.2|204583|204533|204674.8|204564.5|204475.2|204372.5|750
1642783200000|2022-01-21 16:40:00|204583.1|204533.1|204691.7|204541.7|204706|204556|204581.1|204507.1|718
1642783500000|2022-01-21 16:45:00|204692.1|204542.1|204724.9|204574.9|204822.2|204701.1|204669.6|204539.9|748
1642783800000|2022-01-21 16:50:00|204724.6|204574.6|204684.9|204634.9|204749.6|204649.5|204633.4|204530.3|720
1642784100000|2022-01-21 16:55:00|204686.9|204636.9|204721.4|204671.4|204777.2|204685.8|204645.3|204546.4|670
1642784400000|2022-01-21 17:00:00|204721.3|204671.3|204765.4|204715.4|204836.2|204727.5|204719.2|204617.6|709
1642784700000|2022-01-21 17:05:00|204816.7|204666.7|204724.4|204574.4|204826.3|204723.2|204631|204528.6|685
1642785000000|2022-01-21 17:10:00|204723.9|204573.9|204686.5|204536.5|204780.5|204679.1|204608.4|204498.9|731
1642785300000|2022-01-21 17:15:00|204685.7|204535.7|204691.8|204541.8|204761.9|204651.5|204640|204535.1|667
1642785600000|2022-01-21 17:20:00|204692.5|204542.5|204699.2|204549.2|204712.7|204598.4|204548.3|204445.3|696
1642785900000|2022-01-21 17:25:00|204699.8|204549.8|204574.7|204424.7|204712.5|204611.8|204545.7|204422.4|688
1642786200000|2022-01-21 17:30:00|204572.3|204422.3|204319.7|204269.7|204576|204467|204318.2|204222|730
1642786500000|2022-01-21 17:35:00|204322.8|204272.8|204482.7|204332.7|204578.5|204486.1|204319.9|204225.9|710
1642786800000|2022-01-21 17:40:00|204482.1|204332.1|204581.6|204431.6|204585|204483.4|204363.6|204258.8|695
1642787100000|2022-01-21 17:45:00|204581.4|204431.4|204654|204604|204703.8|204606.7|204573.1|204423.1|586
1642787400000|2022-01-21 17:50:00|204651.3|204601.3|204655.7|204505.7|204706.5|204607.4|204581.5|204451.3|639
1642787700000|2022-01-21 17:55:00|204657.1|204507.1|204659.2|204509.2|204675.9|204575.6|204531.9|204432.5|596
1642788000000|2022-01-21 18:00:00|204656.8|204506.8|204681.3|204531.3|204704.5|204601.6|204478.6|204376.7|682
1642788300000|2022-01-21 18:05:00|204682.1|204532.1|204667.9|204517.9|204703.5|204578.7|204589.8|204478.5|672
1642788600000|2022-01-21 18:10:00|204668.4|204518.4|204646.3|204496.3|204682.2|204578|204493.9|204400.9|717
1642788900000|2022-01-21 18:15:00|204646.9|204496.9|204734.2|204584.2|204734.2|204632.6|204590|204488.8|727
1642789200000|2022-01-21 18:20:00|204732.8|204582.8|204709.9|204559.9|204748.3|204661.2|204657.6|204550.9|778
1642789500000|2022-01-21 18:25:00|204708.2|204558.2|204719.5|204569.5|204723.3|204619.2|204651.2|204555|840
1642789800000|2022-01-21 18:30:00|204717.9|204567.9|204685.2|204535.2|204732.6|204619.1|204593.3|204473.1|754
1642790100000|2022-01-21 18:35:00|204684.9|204534.9|204626.2|204476.2|204705.3|204601.7|204576.9|204475.6|781
1642790400000|2022-01-21 18:40:00|204628.4|204478.4|204599.9|204449.9|204671.9|204571.4|204556.1|204445.8|798
1642790700000|2022-01-21 18:45:00|204597.3|204447.3|204495.3|204345.3|204598.5|204473.9|204442.6|204343.3|863
1642791000000|2022-01-21 18:50:00|204499.2|204349.2|204579.5|204429.5|204583.5|204461.9|204435.3|204327.7|935
1642791300000|2022-01-21 18:55:00|204578.6|204428.6|204578.1|204428.1|204636.2|204537.5|204533.3|204385.6|892
1642791600000|2022-01-21 19:00:00|204578.3|204428.3|204547.2|204497.2|204638.1|204528.6|204527.7|204423.8|884
1642791900000|2022-01-21 19:05:00|204527.9|204477.9|204575.4|204525.4|204640.3|204536.1|204480.3|204383.2|920
1642792200000|2022-01-21 19:10:00|204574.5|204524.5|204502.7|204352.7|204633.1|204535.3|204438.8|204335.8|865
1642792500000|2022-01-21 19:15:00|204502.6|204352.6|204446.2|204296.2|204568.6|204467.3|204408.4|204286.2|844
1642792800000|2022-01-21 19:20:00|204447.4|204297.4|204444.7|204294.7|204467.6|204317.6|204416.1|204266.1|920
1642793100000|2022-01-21 19:25:00|204463.1|204313.1|204534.4|204384.4|204553.1|204441.2|204432.5|204290.2|909
1642793400000|2022-01-21 19:30:00|204535.4|204385.4|204481.9|204331.9|204558.2|204447.3|204433.5|204327.1|860
1642793700000|2022-01-21 19:35:00|204482.2|204332.2|204401.6|204351.6|204508.3|204403.9|204344.6|204245.4|875
1642794000000|2022-01-21 19:40:00|204402.1|204352.1|204467.6|204317.6|204494|204391.4|204393.4|204295.9|883
1642794300000|2022-01-21 19:45:00|204467|204317|204446.6|204296.6|204470.3|204363.7|204349.1|204247.1|841
1642794600000|2022-01-21 19:50:00|204447.5|204297.5|204531|204381|204537.3|204434.3|204413.7|204296.4|789
1642794900000|2022-01-21 19:55:00|204528.5|204378.5|204624.9|204574.9|204668.9|204577.7|204420.9|204318.5|879
1642795200000|2022-01-21 20:00:00|204623.9|204573.9|204717.8|204667.8|204767.7|204668.2|204618|204496.6|906
1642795500000|2022-01-21 20:05:00|204716.7|204666.7|204851.8|204701.8|204854.4|204723.8|204716.7|204617.1|706
1642795800000|2022-01-21 20:10:00|204852.2|204702.2|204857.4|204707.4|204901.5|204763.5|204809.6|204675.2|933
1642796100000|2022-01-21 20:15:00|204859.5|204709.5|204837.5|204687.5|204913.2|204814.8|204768.7|204663.2|831
1642796400000|2022-01-21 20:20:00|204836.4|204686.4|204818.7|204668.7|204858.1|204736.5|204753.8|204649|938
1642796700000|2022-01-21 20:25:00|204766.1|204716.1|204842.1|204692.1|204874.9|204770.3|204760.1|204655|891
1642797000000|2022-01-21 20:30:00|204844.1|204694.1|204768.4|204618.4|204861.3|204749.3|204692.4|204570.6|985
1642797300000|2022-01-21 20:35:00|204768.8|204618.8|204693.7|204543.7|204773.2|204651.8|204633.5|204538.6|834
1642797600000|2022-01-21 20:40:00|204691.9|204541.9|204681.8|204531.8|204702.7|204552.7|204582.4|204458.3|933
1642797900000|2022-01-21 20:45:00|204680|204530|204597|204447|204697.9|204547.9|204589.9|204439.9|973
1642798200000|2022-01-21 20:50:00|204625.2|204475.2|204641.8|204491.8|204668.1|204533.6|204545.1|204433.2|946
1642798500000|2022-01-21 20:55:00|204642.2|204492.2|204702.5|204552.5|204738.9|204588.9|204600.7|204480.5|858
1642798800000|2022-01-21 21:00:00|204704.6|204554.6|204752.2|204602.2|204760.8|204610.8|204637.5|204487.5|764
1642799100000|2022-01-21 21:05:00|204758.7|204608.7|204649.4|204499.4|204804.4|204654.4|204592.5|204442.5|586
1642799400000|2022-01-21 21:10:00|204646.8|204496.8|204589.7|204439.7|204653.2|204503.2|204556.3|204406.3|517
1642799700000|2022-01-21 21:15:00|204597.2|204447.2|204631.1|204481.1|204677.6|204564|204533.6|204421.9|624
1642800000000|2022-01-21 21:20:00|204633.1|204483.1|204649.1|204499.1|204659.7|204533.2|204583.2|204474.8|467
1642800300000|2022-01-21 21:25:00|204648.5|204498.5|204733.2|204583.2|204745.3|204595.3|204634.9|204484.9|504
1642800600000|2022-01-21 21:30:00|204738.4|204588.4|204718.7|204568.7|204753|204603|204673|204523|777
1642800900000|2022-01-21 21:35:00|204718.6|204568.6|204754.8|204604.8|204768.8|204618.8|204654.8|204537.1|635
1642801200000|2022-01-21 21:40:00|204753.5|204603.5|204798.6|204648.6|204881.7|204687.2|204750.2|204585.2|614
1642801500000|2022-01-21 21:45:00|204889|204611|204887.9|204737.9|204929.2|204748.2|204766.3|204575.3|283
1642801800000|2022-01-21 21:50:00|204890.5|204740.5|204863.2|204713.2|204984.6|204772.2|204842.7|204574.2|383
1642802100000|2022-01-21 21:55:00|204860.7|204710.7|204915|204618|204957.5|204729.3|204798|204546|409
1642971600000|2022-01-23 21:00:00|204862.4|204520.4|204916.3|204574.3|204916.3|204574.3|204862.4|204520.4|2
1642971900000|2022-01-23 21:05:00|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|1
1642972200000|2022-01-23 21:10:00|204713|204371|204862.4|204520.4|204862.4|204520.4|204713|204371|2
1642972500000|2022-01-23 21:15:00|204713|204371|204862.4|204520.4|204862.4|204520.4|204713|204371|2
1642972800000|2022-01-23 21:20:00|204910.2|204568.2|204862.4|204520.4|204916.3|204574.3|204862.4|204520.4|10
1642973100000|2022-01-23 21:25:00|204916.3|204574.3|204713|204371|204916.3|204574.3|204713|204371|3
1642973400000|2022-01-23 21:30:00|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|204862.4|204520.4|1
1642973700000|2022-01-23 21:35:00|204713|204371|204713|204371|204713|204371|204713|204371|1
1642974000000|2022-01-23 21:40:00|204862.4|204520.4|204916.3|204574.3|204916.3|204574.3|204862.4|204520.4|2
1642974300000|2022-01-23 21:45:00|204862.4|204520.4|204713|204371|204916.3|204574.3|204713|204371|6
1642974600000|2022-01-23 21:50:00|204800|204610|204713|204371|204862.4|204614.9|204713|204371|10
1642974900000|2022-01-23 21:55:00|204921|204579|204912.4|204570.4|204921|204579|204862.4|204520.4|12
1642975200000|2022-01-23 22:00:00|204862.4|204520.4|204804.9|204507.9|204885|204579.7|204791|204469.9|31
1642975500000|2022-01-23 22:05:00|204832.6|204535.6|204853.4|204556.4|204908.1|204611.1|204791|204494|69
1642975800000|2022-01-23 22:10:00|204856.3|204559.3|204813.9|204516.9|204919.6|204622.6|204774.5|204477.5|82
1642976100000|2022-01-23 22:15:00|204872.4|204575.4|204828.6|204531.6|204906.1|204609.1|204794.5|204497.5|110
1642976400000|2022-01-23 22:20:00|204837.9|204540.9|204822.1|204525.1|204894.9|204597.9|204807.9|204510.9|104
1642976700000|2022-01-23 22:25:00|204830.7|204533.7|204858.6|204561.6|204894.9|204597.9|204813.5|204516.5|112
1642977000000|2022-01-23 22:30:00|204848.5|204551.5|204848.6|204551.6|204898|204601|204844.7|204547.7|167
1642977300000|2022-01-23 22:35:00|204857.2|204560.2|204855.3|204558.3|204948.5|204651.5|204839.7|204542.7|241
1642977600000|2022-01-23 22:40:00|204856.5|204559.5|204868.9|204571.9|204968.1|204671.1|204848.3|204551.3|205
1642977900000|2022-01-23 22:45:00|204865.8|204568.8|204883.7|204586.7|204903|204606|204845.7|204548.7|168
1642978200000|2022-01-23 22:50:00|204875.1|204578.1|204879.9|204582.9|204928.2|204631.2|204844.1|204547.1|150
1642978500000|2022-01-23 22:55:00|204876.8|204579.8|204897.7|204600.7|204906.8|204609.8|204847.4|204550.4|130
1642978800000|2022-01-23 23:00:00|204887.6|204590.6|204987.9|204690.9|204998.1|204701.1|204871.4|204574.4|663
1642979100000|2022-01-23 23:05:00|204977.8|204680.8|204878|204728|205033.3|204811.3|204843.3|204637.2|710
1642979400000|2022-01-23 23:10:00|204879.8|204729.8|204882.3|204732.3|205008.4|204806|204832.3|204643.9|531
1642979700000|2022-01-23 23:15:00|204902.7|204752.7|204794.4|204644.4|204902.7|204752.7|204763.4|204613.4|557
1642980000000|2022-01-23 23:20:00|204783.2|204633.2|204775.7|204625.7|204859.7|204674.2|204745.6|204536.3|406
1642980300000|2022-01-23 23:25:00|204778.2|204628.2|204817.3|204667.3|204874.9|204677.7|204754.7|204558.2|496
1642980600000|2022-01-23 23:30:00|204809|204659|204765.1|204615.1|204924.5|204691.2|204735|204528.5|640
1642980900000|2022-01-23 23:35:00|204761.2|204611.2|204726.2|204576.2|204845.3|204624.8|204679.5|204467.3|551
1642981200000|2022-01-23 23:40:00|204720.2|204570.2|204762.2|204500.3|204794.5|204592.7|204682.2|204465.4|502
1642981500000|2022-01-23 23:45:00|204762.9|204498.4|204710.7|204560.7|204781.6|204567.9|204675|204456.5|648
1642981800000|2022-01-23 23:50:00|204711.3|204561.3|204617.4|204467.4|204760.4|204565.2|204601.2|204394.7|576
1642982100000|2022-01-23 23:55:00|204615.7|204465.7|204608.8|204458.8|204679.1|204479.2|204591|204388.6|602
1642982400000|2022-01-24 00:00:00|204605.3|204455.3|204654.6|204504.6|204719.4|204527.5|204601.1|204451.1|854
1642982700000|2022-01-24 00:05:00|204654.2|204504.2|204640.6|204490.6|204674.2|204524.2|204612.1|204462.1|851
1642983000000|2022-01-24 00:10:00|204642.4|204492.4|204689.1|204539.1|204751.5|204579.6|204632.6|204482.6|833
1642983300000|2022-01-24 00:15:00|204688.8|204538.8|204621.2|204471.2|204688.8|204538.8|204568.2|204418.2|744
1642983600000|2022-01-24 00:20:00|204623.3|204473.3|204616.5|204466.5|204641.9|204491.9|204573.1|204423.1|471
1642983900000|2022-01-24 00:25:00|204615.4|204465.4|204555|204405|204639.5|204489.5|204533.3|204383.3|550
1642984200000|2022-01-24 00:30:00|204555.3|204405.3|204607.8|204457.8|204628|204478|204550.8|204400.8|435
1642984500000|2022-01-24 00:35:00|204605.9|204455.9|204683.9|204533.9|204700.6|204550.6|204603.2|204453.2|528
1642984800000|2022-01-24 00:40:00|204682.5|204532.5|204656.9|204506.9|204700.3|204550.3|204630.8|204480.8|586
1642985100000|2022-01-24 00:45:00|204667.2|204517.2|204607.1|204457.1|204693.3|204543.3|204593.2|204443.2|646
1642985400000|2022-01-24 00:50:00|204607.3|204457.3|204580.7|204430.7|204627.7|204477.7|204554.1|204404.1|687
1642985700000|2022-01-24 00:55:00|204581.4|204431.4|204624.1|204474.1|204639.9|204489.9|204563.6|204413.6|485
1642986000000|2022-01-24 01:00:00|204622.4|204472.4|204561.1|204411.1|204663.2|204513.2|204559.9|204409.9|563
1642986300000|2022-01-24 01:05:00|204559.6|204409.6|204515.5|204365.5|204574.4|204424.4|204502.8|204352.8|504
1642986600000|2022-01-24 01:10:00|204516|204366|204492.3|204342.3|204524.7|204374.7|204489.8|204339.8|455
1642986900000|2022-01-24 01:15:00|204491.6|204341.6|204483.1|204333.1|204539.4|204389.4|204477.3|204327.3|628
1642987200000|2022-01-24 01:20:00|204481.5|204331.5|204476.7|204326.7|204508.5|204358.5|204469|204319|655
1642987500000|2022-01-24 01:25:00|204476.5|204326.5|204478.4|204328.4|204512.5|204362.5|204470.4|204320.4|638
1642987800000|2022-01-24 01:30:00|204478.6|204328.6|204467.6|204317.6|204518.1|204368.1|204442.8|204292.8|798
1642988100000|2022-01-24 01:35:00|204468.5|204318.5|204474|204324|204477|204327|204444.3|204294.3|706
1642988400000|2022-01-24 01:40:00|204474.1|204324.1|204492.8|204342.8|204507|204357|204460|204310|591
1642988700000|2022-01-24 01:45:00|204493.3|204343.3|204472.5|204322.5|204514.7|204364.7|204461.5|204311.5|725
1642989000000|2022-01-24 01:50:00|204479.2|204329.2|204480.3|204330.3|204519.9|204369.9|204471.8|204321.8|588
1642989300000|2022-01-24 01:55:00|204479.9|204329.9|204505.7|204355.7|204516.4|204366.4|204465.7|204315.7|488
1642989600000|2022-01-24 02:00:00|204508.1|204358.1|204556.2|204406.2|204556.4|204406.4|204465.4|204315.4|536
1642989900000|2022-01-24 02:05:00|204556.6|204406.6|204544.1|204394.1|204574.8|204424.8|204540.6|204390.6|546
1642990200000|2022-01-24 02:10:00|204545.5|204395.5|204544.9|204394.9|204582|204432|204542.5|204392.5|519
1642990500000|2022-01-24 02:15:00|204546.3|204396.3|204586.5|204436.5|204600.3|204450.3|204513.9|204363.9|448
1642990800000|2022-01-24 02:20:00|204586.4|204436.4|204613.2|204463.2|204613.4|204463.4|204539.6|204389.6|529
1642991100000|2022-01-24 02:25:00|204612.3|204462.3|204587.4|204437.4|204631.5|204481.5|204575|204425|559
1642991400000|2022-01-24 02:30:00|204586.3|204436.3|204569.2|204419.2|204587.2|204437.2|204539.6|204389.6|594
1642991700000|2022-01-24 02:35:00|204569.5|204419.5|204508.7|204358.7|204574.5|204424.5|204506.9|204356.9|475
1642992000000|2022-01-24 02:40:00|204509.6|204359.6|204513.8|204363.8|204551.7|204401.7|204508.7|204358.7|419
1642992300000|2022-01-24 02:45:00|204514.2|204364.2|204546.7|204396.7|204565.7|204415.7|204504.6|204354.6|389
1642992600000|2022-01-24 02:50:00|204546.9|204396.9|204619.1|204469.1|204621.5|204471.5|204546.9|204396.9|352
1642992900000|2022-01-24 02:55:00|204619.3|204469.3|204621.7|204471.7|204630|204480|204609.2|204459.2|522
1642993200000|2022-01-24 03:00:00|204622.2|204472.2|204578.6|204428.6|204622.2|204472.2|204543.1|204393.1|479
1642993500000|2022-01-24 03:05:00|204579.7|204429.7|204540.5|204390.5|204592.1|204442.1|204538.3|204388.3|408
1642993800000|2022-01-24 03:10:00|204540.6|204390.6|204548.1|204398.1|204575.5|204425.5|204527.4|204377.4|406
1642994100000|2022-01-24 03:15:00|204550.3|204400.3|204555.1|204405.1|204558.3|204408.3|204533.9|204383.9|527
1642994400000|2022-01-24 03:20:00|204555.7|204405.7|204545.5|204395.5|204557.1|204407.1|204537.2|204387.2|455
1642994700000|2022-01-24 03:25:00|204545.2|204395.2|204568.1|204418.1|204568.1|204418.1|204529.2|204379.2|406
1642995000000|2022-01-24 03:30:00|204568.5|204418.5|204583.6|204433.6|204590.7|204440.7|204541.7|204391.7|379
1642995300000|2022-01-24 03:35:00|204583.5|204433.5|204579.7|204429.7|204592.2|204442.2|204567.7|204417.7|309
1642995600000|2022-01-24 03:40:00|204580.2|204430.2|204581.7|204431.7|204615.8|204465.8|204575.8|204425.8|441
1642995900000|2022-01-24 03:45:00|204574.1|204424.1|204577.7|204427.7|204608.9|204458.9|204574.1|204424.1|357
1642996200000|2022-01-24 03:50:00|204577.6|204427.6|204577.8|204427.8|204588|204438|204565.6|204415.6|458
1642996500000|2022-01-24 03:55:00|204578.3|204428.3|204620.5|204470.5|204630.4|204480.4|204570.2|204420.2|426
1642996800000|2022-01-24 04:00:00|204620.7|204470.7|204578.5|204428.5|204620.7|204470.7|204570.8|204420.8|505
1642997100000|2022-01-24 04:05:00|204578.2|204428.2|204591.8|204441.8|204598.9|204448.9|204534.4|204384.4|396
1642997400000|2022-01-24 04:10:00|204592.3|204442.3|204549.5|204399.5|204592.7|204442.7|204538.7|204388.7|232
1642997700000|2022-01-24 04:15:00|204551.1|204401.1|204564.3|204414.3|204570.1|204420.1|204535.9|204385.9|317
1642998000000|2022-01-24 04:20:00|204563.8|204413.8|204584.8|204434.8|204619.5|204469.5|204538.3|204388.3|503
1642998300000|2022-01-24 04:25:00|204582.1|204432.1|204585.6|204435.6|204595.9|204445.9|204570.9|204420.9|349
1642998600000|2022-01-24 04:30:00|204585.3|204435.3|204572.8|204422.8|204593.4|204443.4|204538.9|204388.9|612
1642998900000|2022-01-24 04:35:00|204571.1|204421.1|204548.7|204398.7|204571.1|204421.1|204540|204390|391
1642999200000|2022-01-24 04:40:00|204549.2|204399.2|204549.1|204399.1|204561.2|204411.2|204541.1|204391.1|297
1642999500000|2022-01-24 04:45:00|204549|204399|204582.9|204432.9|204602.3|204452.3|204540.3|204390.3|369
1642999800000|2022-01-24 04:50:00|204589.2|204439.2|204604.5|204454.5|204604.5|204454.5|204583.6|204433.6|334
1643000100000|2022-01-24 04:55:00|204606.6|204456.6|204609.1|204459.1|204619.5|204469.5|204605.7|204455.7|445
1643000400000|2022-01-24 05:00:00|204610|204460|204580.1|204430.1|204610|204460|204568.7|204418.7|433
1643000700000|2022-01-24 05:05:00|204580.8|204430.8|204589.8|204439.8|204604.3|204454.3|204571.4|204421.4|365
1643001000000|2022-01-24 05:10:00|204590.5|204440.5|204605.2|204455.2|204610.7|204460.7|204579.5|204429.5|304
1643001300000|2022-01-24 05:15:00|204605.3|204455.3|204612|204462|204628.4|204478.4|204590|204440|294
1643001600000|2022-01-24 05:20:00|204613.2|204463.2|204584.2|204434.2|204622.6|204472.6|204578.9|204428.9|330
1643001900000|2022-01-24 05:25:00|204584.7|204434.7|204623.5|204473.5|204642.7|204492.7|204577.3|204427.3|364
1643002200000|2022-01-24 05:30:00|204623.8|204473.8|204630.6|204480.6|204649.4|204499.4|204584.5|204434.5|385
1643002500000|2022-01-24 05:35:00|204631.2|204481.2|204665.4|204515.4|204671.5|204521.5|204622|204472|478
1643002800000|2022-01-24 05:40:00|204666.1|204516.1|204672.5|204522.5|204676.6|204526.6|204646.2|204496.2|450
1643003100000|2022-01-24 05:45:00|204672.9|204522.9|204692.3|204542.3|204692.8|204542.8|204656.8|204506.8|465
1643003400000|2022-01-24 05:50:00|204692|204542|204668.1|204518.1|204694.7|204544.7|204646.9|204496.9|460
1643003700000|2022-01-24 05:55:00|204669.6|204519.6|204670.5|204520.5|204682|204532|204635.1|204485.1|601
1643004000000|2022-01-24 06:00:00|204667.1|204517.1|204681.7|204531.7|204703.8|204553.8|204640.9|204490.9|661
1643004300000|2022-01-24 06:05:00|204680.5|204530.5|204667|204517|204705.5|204555.5|204646.4|204496.4|571
1643004600000|2022-01-24 06:10:00|204667.1|204517.1|204610.1|204460.1|204670.1|204520.1|204590.4|204440.4|409
1643004900000|2022-01-24 06:15:00|204609.1|204459.1|204594.7|204444.7|204614.5|204464.5|204584.1|204434.1|434
1643005200000|2022-01-24 06:20:00|204595.1|204445.1|204614.1|204464.1|204618.2|204468.2|204586.8|204436.8|393
1643005500000|2022-01-24 06:25:00|204613.4|204463.4|204704.9|204554.9|204706.4|204556.4|204593|204443|500
1643005800000|2022-01-24 06:30:00|204699.4|204549.4|204686.5|204536.5|204715.7|204565.7|204657.4|204507.4|412
1643006100000|2022-01-24 06:35:00|204686.7|204536.7|204621.3|204471.3|204691.8|204541.8|204591.8|204441.8|432
1643006400000|2022-01-24 06:40:00|204625.4|204475.4|204675.1|204525.1|204678.5|204528.5|204601.1|204451.1|416
1643006700000|2022-01-24 06:45:00|204676.1|204526.1|204600.2|204450.2|204689.9|204539.9|204564.2|204414.2|447
1643007000000|2022-01-24 06:50:00|204600.5|204450.5|204600.1|204450.1|204620.8|204470.8|204591.6|204441.6|653
1643007300000|2022-01-24 06:55:00|204600.4|204450.4|204599.1|204449.1|204619.9|204469.9|204582.3|204432.3|577
1643007600000|2022-01-24 07:00:00|204600.4|204450.4|204696.2|204546.2|204720|204570|204583|204433|740
1643007900000|2022-01-24 07:05:00|204689.1|204539.1|204594.4|204444.4|204697.7|204547.7|204586.7|204436.7|663
1643008200000|2022-01-24 07:10:00|204594.7|204444.7|204639.7|204489.7|204656.9|204506.9|204586.3|204436.3|601
1643008500000|2022-01-24 07:15:00|204640.4|204490.4|204680.3|204530.3|204680.3|204530.3|204584.7|204434.7|519
1643008800000|2022-01-24 07:20:00|204678.4|204528.4|204633.9|204483.9|204685.3|204535.3|204624.6|204474.6|582
1643009100000|2022-01-24 07:25:00|204632.1|204482.1|204550.6|204400.6|204636.6|204486.6|204519.3|204369.3|725
1643009400000|2022-01-24 07:30:00|204545|204395|204519.9|204369.9|204547.3|204397.3|204469.6|204319.6|694
1643009700000|2022-01-24 07:35:00|204519.2|204369.2|204594.5|204444.5|204594.5|204444.5|204503.1|204353.1|623
1643010000000|2022-01-24 07:40:00|204594.2|204444.2|204527.2|204377.2|204605.3|204455.3|204514.9|204364.9|522
1643010300000|2022-01-24 07:45:00|204527.4|204377.4|204575.6|204425.6|204603.2|204453.2|204525.7|204375.7|564
1643010600000|2022-01-24 07:50:00|204575.7|204425.7|204530.9|204380.9|204575.7|204425.7|204520.4|204370.4|420
1643010900000|2022-01-24 07:55:00|204530.6|204380.6|204499|204349|204559.1|204409.1|204461.6|204311.6|760
1643011200000|2022-01-24 08:00:00|204499.5|204349.5|204638.5|204488.5|204645.9|204517.1|204475.5|204325.5|948
1643011500000|2022-01-24 08:05:00|204638.4|204488.4|204676.3|204526.3|204751|204628.4|204603.9|204453.9|942
1643011800000|2022-01-24 08:10:00|204677.8|204527.8|204627.2|204477.2|204701.6|204551.6|204590.2|204440.2|820
1643012100000|2022-01-24 08:15:00|204641.4|204491.4|204605|204455|204694.8|204544.8|204509.6|204359.6|817
1643012400000|2022-01-24 08:20:00|204602.6|204452.6|204470.6|204320.6|204610.4|204460.4|204449|204299|813
1643012700000|2022-01-24 08:25:00|204471.6|204321.6|204501.6|204351.6|204547.3|204425.4|204458.8|204308.8|704
1643013000000|2022-01-24 08:30:00|204501|204351|204549.3|204399.3|204553|204403|204449.3|204299.3|890
1643013300000|2022-01-24 08:35:00|204551.1|204401.1|204715.5|204565.5|204718.9|204568.9|204543.1|204393.1|856
1643013600000|2022-01-24 08:40:00|204714.9|204564.9|204777.7|204627.7|204794.4|204644.4|204624.9|204474.9|834
1643013900000|2022-01-24 08:45:00|204776.7|204626.7|204911.4|204761.4|204954|204804|204775|204625|825
1643014200000|2022-01-24 08:50:00|204912.7|204762.7|204936.5|204786.5|204952.4|204802.4|204814.3|204664.3|765
1643014500000|2022-01-24 08:55:00|204937.2|204787.2|204982.1|204832.1|204985.8|204835.8|204885.1|204735.1|893
1643014800000|2022-01-24 09:00:00|204980|204830|204867|204717|204982.5|204832.5|204855.3|204705.3|814
1643015100000|2022-01-24 09:05:00|204867.6|204717.6|204820.2|204670.2|204905.2|204755.2|204803.6|204653.6|793
1643015400000|2022-01-24 09:10:00|204818.6|204668.6|204856.2|204706.2|204899|204749|204803.5|204653.5|916
1643015700000|2022-01-24 09:15:00|204858.2|204708.2|204802.5|204652.5|204871.4|204721.4|204725.8|204588|819
1643016000000|2022-01-24 09:20:00|204802.2|204652.2|204842.5|204692.5|204869.9|204719.9|204782.8|204632.8|793
1643016300000|2022-01-24 09:25:00|204842.8|204692.8|204708.1|204558.1|204845.9|204695.9|204650.9|204538.4|652
1643016600000|2022-01-24 09:30:00|204707.6|204557.6|204784.2|204634.2|204814.2|204664.2|204655.8|204541.9|769
1643016900000|2022-01-24 09:35:00|204784|204634|204876|204726|204890|204740|204774|204624|802
1643017200000|2022-01-24 09:40:00|204882.1|204732.1|204834.7|204684.7|204954.8|204804.8|204820.8|204670.8|809
1643017500000|2022-01-24 09:45:00|204836.1|204686.1|205034.8|204884.8|205104.3|204954.3|204830.5|204680.5|853
1643017800000|2022-01-24 09:50:00|205034.7|204884.7|204997.7|204847.7|205041.9|204891.9|204984.4|204834.4|788
1643018100000|2022-01-24 09:55:00|204997.9|204847.9|205060.6|204910.6|205063.4|204913.4|204939.2|204789.2|770
1643018400000|2022-01-24 10:00:00|205060|204910|205158.5|205008.5|205206.4|205056.4|205054.3|204904.3|831
1643018700000|2022-01-24 10:05:00|205158.2|205008.2|205244.3|205094.3|205268.9|205118.9|205133.9|204983.9|881
1643019000000|2022-01-24 10:10:00|205242.6|205092.6|205184.4|205034.4|205289.9|205139.9|205178.9|205028.9|884
1643019300000|2022-01-24 10:15:00|205186.7|205036.7|205312.2|205162.2|205398.4|205283.8|205165.5|205015.5|847
1643019600000|2022-01-24 10:20:00|205312|205162|205325.1|205175.1|205339.2|205189.2|205222.7|205072.7|755
1643019900000|2022-01-24 10:25:00|205326|205176|205395.9|205245.9|205404.5|205254.5|205272|205122|766
1643020200000|2022-01-24 10:30:00|205396.5|205246.5|205456|205306|205459.3|205309.3|205342.4|205192.4|790
1643020500000|2022-01-24 10:35:00|205458.2|205308.2|205442.4|205292.4|205495.9|205363|205399.1|205249.1|836
1643020800000|2022-01-24 10:40:00|205442.7|205292.7|205541.4|205391.4|205557.3|205407.3|205418.8|205268.8|960
1643021100000|2022-01-24 10:45:00|205542.1|205392.1|205612.8|205462.8|205647.1|205497.1|205532.6|205382.6|868
1643021400000|2022-01-24 10:50:00|205610.8|205460.8|205581.1|205431.1|205651|205501|205538.6|205388.6|811
1643021700000|2022-01-24 10:55:00|205581.2|205431.2|205571.3|205421.3|205603|205453|205492.2|205342.2|702
1643022000000|2022-01-24 11:00:00|205571.2|205421.2|205543.1|205393.1|205585.6|205435.6|205524.1|205374.1|716
1643022300000|2022-01-24 11:05:00|205542.2|205392.2|205380|205230|205547.8|205397.8|205371.9|205221.9|714
1643022600000|2022-01-24 11:10:00|205382.7|205232.7|205269.2|205119.2|205441.6|205291.6|205260.7|205110.7|655
1643022900000|2022-01-24 11:15:00|205265.8|205115.8|205537.4|205387.4|205546.6|205396.6|205261.8|205111.8|841
1643023200000|2022-01-24 11:20:00|205536.8|205386.8|205580.3|205430.3|205586.8|205436.8|205390.6|205287.1|774
1643023500000|2022-01-24 11:25:00|205580.7|205430.7|205756.1|205606.1|205800|205650|205551.8|205401.8|796
1643023800000|2022-01-24 11:30:00|205755.8|205605.8|205837|205687|205843.9|205693.9|205683.1|205533.1|738
1643024100000|2022-01-24 11:35:00|205836.9|205686.9|205654.2|205504.2|205841.6|205691.6|205630.9|205480.9|819
1643024400000|2022-01-24 11:40:00|205654.6|205504.6|205842.4|205692.4|205844.7|205694.7|205650.1|205500.1|834
1643024700000|2022-01-24 11:45:00|205842.1|205692.1|205840.5|205690.5|205882|205732|205831.8|205681.8|601
1643025000000|2022-01-24 11:50:00|205839.2|205689.2|205709.2|205559.2|205839.2|205689.2|205657.3|205507.3|750
1643025300000|2022-01-24 11:55:00|205706.5|205556.5|205746|205596|205764.5|205614.5|205656.4|205506.4|731
1643025600000|2022-01-24 12:00:00|205740.3|205590.3|205830.6|205680.6|205877.8|205727.8|205719.3|205569.3|758
1643025900000|2022-01-24 12:05:00|205835.7|205685.7|205782.2|205632.2|205903|205800|205781.6|205631.6|909
1643026200000|2022-01-24 12:10:00|205781.3|205631.3|205750.6|205600.6|205817.1|205667.1|205746.4|205596.4|888
1643026500000|2022-01-24 12:15:00|205748.7|205598.7|205736.9|205586.9|205782.1|205687|205716.2|205566.2|799
1643026800000|2022-01-24 12:20:00|205735|205585|205805.4|205655.4|205848.7|205732.6|205658|205554.6|647
1643027100000|2022-01-24 12:25:00|205789|205639|205744.7|205594.7|205789|205687.6|205690.3|205544.3|851
1643027400000|2022-01-24 12:30:00|205738.2|205588.2|205640.1|205490.1|205740.1|205633.7|205498.7|205391.1|765
1643027700000|2022-01-24 12:35:00|205636.1|205486.1|205556.4|205406.4|205654.5|205553.8|205499.5|205405.4|883
1643028000000|2022-01-24 12:40:00|205556.5|205406.5|205531|205481|205636.1|205515.9|205517.1|205406.5|706
1643028300000|2022-01-24 12:45:00|205528.7|205478.7|205582.9|205532.9|205636.8|205534.2|205471.6|205364.9|698
1643028600000|2022-01-24 12:50:00|205582.2|205532.2|205675.6|205525.6|205679.6|205569.4|205563.1|205462.7|868
1643028900000|2022-01-24 12:55:00|205675.9|205525.9|205879.9|205729.9|205913.9|205792.1|205653.8|205503.8|881
1643029200000|2022-01-24 13:00:00|205890.6|205740.6|206019.2|205869.2|206038.4|205935.5|205845.4|205740.6|905
1643029500000|2022-01-24 13:05:00|205974.2|205924.2|206012.1|205862.1|206043.2|205940|205920.3|205813.9|850
1643029800000|2022-01-24 13:10:00|206012.2|205862.2|205795.9|205645.9|206039.5|205932.2|205769.2|205645.5|950
1643030100000|2022-01-24 13:15:00|205794.8|205644.8|205704.2|205654.2|205861.9|205753.7|205679.2|205582.7|936
1643030400000|2022-01-24 13:20:00|205703.1|205653.1|205908.2|205858.2|205999.2|205898.3|205703.1|205637|957
1643030700000|2022-01-24 13:25:00|205910.4|205860.4|206029.3|205879.3|206047|205938.5|205910.4|205826.2|872
1643031000000|2022-01-24 13:30:00|206026.5|205876.5|205900.7|205750.7|206063.7|205966.1|205853.8|205749.4|875
1643031300000|2022-01-24 13:35:00|205900.8|205750.8|205918.8|205768.8|205987.9|205894.9|205803.2|205708.8|936
1643031600000|2022-01-24 13:40:00|205918.7|205768.7|206046.8|205896.8|206052.8|205950.4|205802.3|205702.1|974
1643031900000|2022-01-24 13:45:00|206048.2|205898.2|205948.6|205898.6|206058.5|205963.6|205900.8|205801.1|961
1643032200000|2022-01-24 13:50:00|205950.2|205900.2|205834.8|205684.8|206015.2|205916.3|205731.6|205632.3|911
1643032500000|2022-01-24 13:55:00|205829|205679|205768.2|205718.2|205834.8|205730.4|205689.9|205588.6|894
1643032800000|2022-01-24 14:00:00|205820.8|205670.8|205899.2|205749.2|205953|205852.5|205771.4|205670.8|957
1643033100000|2022-01-24 14:05:00|205899.5|205749.5|205941.6|205791.6|206031.2|205928.6|205855.3|205748.4|866
1643033400000|2022-01-24 14:10:00|205945.2|205795.2|205758.5|205608.5|205946.7|205842.9|205677.1|205556.8|907
1643033700000|2022-01-24 14:15:00|205763.1|205613.1|205717.2|205567.2|205763.1|205652.2|205561|205469.6|897
1643034000000|2022-01-24 14:20:00|205716.3|205566.3|205596|205546|205827.6|205733.7|205591.3|205484.8|955
1643034300000|2022-01-24 14:25:00|205647.3|205497.3|205483.5|205333.5|205698.8|205594.8|205405.7|205312.3|844
1643034600000|2022-01-24 14:30:00|205482.7|205332.7|205567.9|205417.9|205696.2|205578.8|205458|205332.7|840
1643034900000|2022-01-24 14:35:00|205568.5|205418.5|205502.2|205352.2|205657.3|205557.6|205457|205351|975
1643035200000|2022-01-24 14:40:00|205507.6|205357.6|205608.6|205458.6|205615.1|205490.2|205382.9|205282.8|1074
1643035500000|2022-01-24 14:45:00|205608.4|205458.4|205733.5|205583.5|205772.2|205676.6|205540.3|205390.3|1067
1643035800000|2022-01-24 14:50:00|205733.4|205583.4|205921|205771|205921.3|205816.4|205660.6|205566.1|1059
1643036100000|2022-01-24 14:55:00|205939.5|205789.5|205903.7|205853.7|205996.3|205893.3|205764.4|205637.7|1072
1643036400000|2022-01-24 15:00:00|205951.5|205801.5|206011.3|205961.3|206079.8|205976.7|205842.9|205731|1069
1643036700000|2022-01-24 15:05:00|206002.2|205952.2|206265.8|206215.8|206327.9|206237.3|205876.8|205795.7|1057
1643037000000|2022-01-24 15:10:00|206267.8|206217.8|206217.9|206067.9|206488.2|206354|206165.6|206065.6|1076
1643037300000|2022-01-24 15:15:00|206218.2|206068.2|206092.1|206042.1|206223.5|206118.4|205998.6|205894.4|1020
1643037600000|2022-01-24 15:20:00|206096.2|206046.2|205852|205702|206150.9|206069.6|205797.5|205689.7|1104
1643037900000|2022-01-24 15:25:00|205860.4|205710.4|205833.9|205783.9|205946.1|205845.5|205746.6|205648.6|1116
1643038200000|2022-01-24 15:30:00|205836.2|205786.2|205856.7|205806.7|205943.6|205838.3|205634.6|205524.9|992
1643038500000|2022-01-24 15:35:00|205859.3|205809.3|205799|205749|205908.4|205858.4|205672.5|205622.5|939
1643038800000|2022-01-24 15:40:00|205801.4|205751.4|205967.1|205917.1|206019.9|205923.3|205781.7|205684.9|990
1643039100000|2022-01-24 15:45:00|205968.4|205918.4|206018.4|205868.4|206125.4|206048.2|205951.4|205856.6|957
1643039400000|2022-01-24 15:50:00|206014.5|205864.5|206084.1|205934.1|206093.8|206012.8|205930.2|205845.1|913
1643039700000|2022-01-24 15:55:00|206087|205937|206371.9|206321.9|206484.6|206393.1|206045.1|205937|1051
1643040000000|2022-01-24 16:00:00|206372.9|206322.9|206412.1|206262.1|206488|206389.4|206276.6|206174.1|1051
1643040300000|2022-01-24 16:05:00|206411|206261|206354.9|206304.9|206451.7|206362.1|206278.5|206177.1|1042
1643040600000|2022-01-24 16:10:00|206355.9|206305.9|206493.2|206343.2|206597.5|206510.9|206355.9|206258.8|967
1643040900000|2022-01-24 16:15:00|206495.8|206345.8|206539.3|206489.3|206628.7|206547.2|206439.5|206341.3|900
1643041200000|2022-01-24 16:20:00|206539.6|206489.6|206544.5|206394.5|206586.1|206494.9|206405.1|206307.8|924
1643041500000|2022-01-24 16:25:00|206543.3|206393.3|206327.4|206177.4|206550.8|206464.8|206268.5|206169.5|866
1643041800000|2022-01-24 16:30:00|206324.9|206174.9|206332.8|206282.8|206384.1|206296.8|206196.3|206104|1045
1643042100000|2022-01-24 16:35:00|206376.5|206226.5|206477.3|206427.3|206498|206427.3|206283|206172.1|999
1643042400000|2022-01-24 16:40:00|206475.8|206425.8|206544.4|206394.4|206611.4|206518.5|206466.8|206369.2|1046
1643042700000|2022-01-24 16:45:00|206543.9|206393.9|206723.5|206673.5|206726.4|206676.4|206472.9|206372.5|1022
1643043000000|2022-01-24 16:50:00|206723.2|206673.2|206795.1|206645.1|206958.2|206808.2|206723.2|206625.8|1070
1643043300000|2022-01-24 16:55:00|206796.6|206646.6|206634.3|206484.3|206799.9|206649.9|206579.4|206429.4|1060
1643043600000|2022-01-24 17:00:00|206633.4|206483.4|206849.7|206699.7|206952.3|206858.4|206633.4|206483.4|973
1643043900000|2022-01-24 17:05:00|206849.9|206699.9|206828.1|206678.1|206914.6|206787.8|206790.1|206640.1|950
1643044200000|2022-01-24 17:10:00|206824.1|206674.1|206864.7|206714.7|206954.9|206804.9|206761.4|206639.1|1033
1643044500000|2022-01-24 17:15:00|206865|206715|206898.4|206748.4|206911|206773.4|206694.2|206544.2|1027
1643044800000|2022-01-24 17:20:00|206908.6|206758.6|206862.8|206712.8|206946.6|206822.3|206781.8|206631.8|1096
1643045100000|2022-01-24 17:25:00|206863.8|206713.8|206878.6|206728.6|206989.1|206866|206845.7|206705.5|1027
1643045400000|2022-01-24 17:30:00|206878|206728|206815.3|206665.3|206893.5|206797.5|206714.1|206571.5|1021
1643045700000|2022-01-24 17:35:00|206815.2|206665.2|206783.1|206633.1|206876.9|206726.9|206749.6|206599.6|943
1643046000000|2022-01-24 17:40:00|206784.2|206634.2|206696.3|206546.3|206802.7|206671.3|206646.6|206518.1|985
1643046300000|2022-01-24 17:45:00|206698.5|206548.5|206699.9|206549.9|206744.2|206643.6|206552.3|206449.5|898
1643046600000|2022-01-24 17:50:00|206698.6|206548.6|206686|206536|206721.8|206622.4|206623.9|206491.9|986
1643046900000|2022-01-24 17:55:00|206689.6|206539.6|206687.4|206537.4|206794.4|206689.7|206654.4|206509.3|1041
1643047200000|2022-01-24 18:00:00|206688.2|206538.2|206721.8|206571.8|206787.3|206649.1|206634|206484|1034
1643047500000|2022-01-24 18:05:00|206722.1|206572.1|206604.4|206454.4|206749.9|206641.9|206507.8|206357.8|1032
1643047800000|2022-01-24 18:10:00|206601.3|206451.3|206378.1|206228.1|206610.2|206460.2|206353.8|206203.8|1051
1643048100000|2022-01-24 18:15:00|206379.5|206229.5|206266.3|206116.3|206414|206264|206236.5|206086.5|1010
1643048400000|2022-01-24 18:20:00|206269.1|206119.1|206419.5|206269.5|206427.2|206277.2|206247.1|206097.1|1057
1643048700000|2022-01-24 18:25:00|206418.7|206268.7|206389|206339|206438.2|206340.1|206342.5|206226.1|986
1643049000000|2022-01-24 18:30:00|206388.8|206338.8|206354.8|206204.8|206516.6|206396.4|206318.5|206186.4|988
1643049300000|2022-01-24 18:35:00|206353.5|206203.5|206350.5|206200.5|206425.2|206292|206289.2|206187.3|1034
1643049600000|2022-01-24 18:40:00|206357.2|206207.2|206480.5|206330.5|206511.5|206362.2|206323.2|206194|1012
1643049900000|2022-01-24 18:45:00|206480.8|206330.8|206429.7|206279.7|206491.3|206380|206305.7|206198|933
1643050200000|2022-01-24 18:50:00|206432.5|206282.5|206228.6|206078.6|206433.4|206283.4|206167.7|206061|1008
1643050500000|2022-01-24 18:55:00|206227.9|206077.9|206255.3|206105.3|206277.3|206158|206176.5|206026.5|1000
1643050800000|2022-01-24 19:00:00|206254.9|206104.9|206092.5|205942.5|206254.9|206104.9|205948.2|205798.2|1062
1643051100000|2022-01-24 19:05:00|206096.1|205946.1|206189.9|206039.9|206235.9|206085.9|206081.7|205931.7|1077
1643051400000|2022-01-24 19:10:00|206188.3|206038.3|206294|206144|206381.3|206231.3|206116.4|205966.4|1123
1643051700000|2022-01-24 19:15:00|206294.1|206144.1|206380.2|206230.2|206380.2|206230.2|206220.2|206070.2|1053
1643052000000|2022-01-24 19:20:00|206384.9|206234.9|206518.3|206368.3|206564.3|206421.4|206286.7|206183|1053
1643052300000|2022-01-24 19:25:00|206523|206373|206512.8|206362.8|206553.6|206436|206372.9|206254.4|1043
1643052600000|2022-01-24 19:30:00|206515.3|206365.3|206364.3|206214.3|206551.2|206449|206339|206210.4|1001
1643052900000|2022-01-24 19:35:00|206366.4|206216.4|206400.4|206250.4|206445.8|206326.3|206296.5|206179.1|1025
1643053200000|2022-01-24 19:40:00|206399.9|206249.9|206457.4|206307.4|206462.5|206316.6|206284|206182.4|1044
1643053500000|2022-01-24 19:45:00|206457.8|206307.8|206469.2|206319.2|206581.4|206431.4|206404|206270.5|1078
1643053800000|2022-01-24 19:50:00|206469.1|206319.1|206518|206368|206606.6|206456.6|206450.7|206300.7|1069
1643054100000|2022-01-24 19:55:00|206520.5|206370.5|206387.6|206237.6|206567.3|206463.3|206331.2|206224.9|1083
1643054400000|2022-01-24 20:00:00|206388.3|206238.3|206310|206160|206394.4|206244.4|206202.4|206052.4|1085
1643054700000|2022-01-24 20:05:00|206303.5|206153.5|206419.4|206269.4|206493|206343|206281.3|206131.3|998
1643055000000|2022-01-24 20:10:00|206415.3|206265.3|206332.9|206182.9|206470.1|206320.1|206272.7|206122.7|1000
1643055300000|2022-01-24 20:15:00|206332.7|206182.7|206362.5|206212.5|206418.1|206268.1|206217.4|206067.4|1036
1643055600000|2022-01-24 20:20:00|206358|206208|206281.9|206131.9|206358|206208|206236.1|206086.1|1014
1643055900000|2022-01-24 20:25:00|206271.8|206121.8|206267.1|206117.1|206354.5|206204.5|206180.3|206030.3|1029
1643056200000|2022-01-24 20:30:00|206266.2|206116.2|206163.5|206013.5|206295|206145|206116.4|205966.4|1139
1643056500000|2022-01-24 20:35:00|206164.3|206014.3|205945.4|205795.4|206195.8|206045.8|205945.4|205795.4|1071
1643056800000|2022-01-24 20:40:00|205947.1|205797.1|206104.9|205954.9|206198.8|206048.8|205915.1|205765.1|1049
1643057100000|2022-01-24 20:45:00|206106.4|205956.4|206000.5|205850.5|206125.3|206026.4|205997.4|205847.4|1053
1643057400000|2022-01-24 20:50:00|205998.3|205848.3|205891.4|205741.4|205998.3|205886.8|205828.6|205678.6|1049
1643057700000|2022-01-24 20:55:00|205904.3|205754.3|205783.4|205633.4|205960.2|205845.8|205715.7|205604.8|933
1643058000000|2022-01-24 21:00:00|205809.8|205659.8|205876.7|205726.7|206029.6|205879.6|205804.3|205654.3|820
1643058300000|2022-01-24 21:05:00|205876.8|205726.8|205925.6|205775.6|205928.8|205778.8|205835.4|205685.4|780
1643058600000|2022-01-24 21:10:00|205927.1|205777.1|205796.8|205646.8|205935.8|205785.8|205770.8|205620.8|764
1643058900000|2022-01-24 21:15:00|205793.5|205643.5|205803.3|205653.3|205810.6|205660.6|205762.9|205612.9|718
1643059200000|2022-01-24 21:20:00|205801.4|205651.4|205774.6|205624.6|205839.5|205689.5|205757|205607|563
1643059500000|2022-01-24 21:25:00|205783.7|205633.7|205839.8|205689.8|205849.6|205699.6|205777.3|205627.3|500
1643059800000|2022-01-24 21:30:00|205837.3|205687.3|205858|205708|205882.3|205732.3|205796.2|205646.2|683
1643060100000|2022-01-24 21:35:00|205858.4|205708.4|205916.3|205766.3|205929.4|205779.4|205840|205690|582
1643060400000|2022-01-24 21:40:00|205912.8|205762.8|205914.8|205764.8|205935.3|205785.3|205885.1|205735.1|388
1643060700000|2022-01-24 21:45:00|205915.2|205765.2|205878.5|205728.5|205946.8|205796.8|205855.5|205705.5|466
1643061000000|2022-01-24 21:50:00|205887.9|205737.9|205809.2|205659.2|205899.5|205749.5|205796.9|205646.9|358
1643061300000|2022-01-24 21:55:00|205808|205658|205922.6|205625.6|205939|205708.2|205800.3|205608.1|557
1643061600000|2022-01-24 22:00:00|205937.9|205640.9|205974.6|205677.6|205986.4|205689.4|205937.7|205640.7|76
1643061900000|2022-01-24 22:05:00|205967.4|205670.4|205938.6|205641.6|205978|205681|205938.5|205641.5|59
1643062200000|2022-01-24 22:10:00|205918|205621|206057.3|205760.3|206064.4|205767.4|205891.7|205594.7|535
1643062500000|2022-01-24 22:15:00|206054|205757|206082.4|205785.4|206095.6|205798.6|206038.7|205741.7|209
1643062800000|2022-01-24 22:20:00|206089.7|205792.7|206096.1|205799.1|206115.8|205818.8|206029.6|205732.6|194
1643063100000|2022-01-24 22:25:00|206090.6|205793.6|206087.1|205790.1|206101.9|205804.9|206047.9|205750.9|223
1643063400000|2022-01-24 22:30:00|206089.2|205792.2|206046.7|205749.7|206096.6|205799.6|205962.1|205665.1|283
1643063700000|2022-01-24 22:35:00|206039.7|205742.7|206015.5|205718.5|206093.7|205796.7|205993|205696|165
1643064000000|2022-01-24 22:40:00|206059|205762|205863.4|205713.4|206086.7|205790.7|205807.2|205607.8|367
1643064300000|2022-01-24 22:45:00|205863.1|205713.1|205846.7|205696.7|205958.3|205741.2|205834.5|205585.8|132
1643064600000|2022-01-24 22:50:00|205866.1|205716.1|205861|205711|205907.1|205752.6|205835.6|205575.1|122
1643064900000|2022-01-24 22:55:00|205862.4|205712.4|205856.8|205706.8|205913.4|205758.4|205808.4|205576.1|149
1643065200000|2022-01-24 23:00:00|205859.2|205709.2|205825.6|205675.6|205907.5|205709.2|205772|205542.6|677
1643065500000|2022-01-24 23:05:00|205834|205684|205843.9|205693.9|205906.5|205694|205825.2|205601.6|441
1643065800000|2022-01-24 23:10:00|205848.6|205698.6|205820.4|205670.4|205903.3|205719.6|205814.1|205596.3|356
1643066100000|2022-01-24 23:15:00|205821|205671|205841.8|205564.6|205867.9|205673.8|205782.4|205541.2|541
1643066400000|2022-01-24 23:20:00|205835.8|205563.6|205807.1|205657.1|205877.4|205702.9|205776|205529.5|494
1643066700000|2022-01-24 23:25:00|205807|205657|205857|205707|205857|205707|205790.4|205640.4|561
1643067000000|2022-01-24 23:30:00|205854.2|205704.2|205885.2|205735.2|205895.3|205745.3|205840.1|205690.1|506
1643067300000|2022-01-24 23:35:00|205884.7|205734.7|205869.7|205719.7|205891.1|205741.1|205830.2|205680.2|458
1643067600000|2022-01-24 23:40:00|205869.5|205719.5|205835.5|205685.5|205881.7|205731.7|205810.3|205660.3|544
1643067900000|2022-01-24 23:45:00|205834.7|205684.7|205843.2|205693.2|205867.5|205717.5|205815.3|205665.3|508
1643068200000|2022-01-24 23:50:00|205841.9|205691.9|205848.5|205698.5|205855.1|205705.1|205805.3|205655.3|495
1643068500000|2022-01-24 23:55:00|205846.1|205696.1|205836|205686|205895.1|205745.1|205812.4|205662.4|480
1643068800000|2022-01-25 00:00:00|205825.8|205675.8|205860.1|205710.1|205873.5|205723.5|205816|205666|711
1643069100000|2022-01-25 00:05:00|205858|205708|205887.5|205737.5|205898.8|205748.8|205840.7|205690.7|722
1643069400000|2022-01-25 00:10:00|205887.7|205737.7|205913.6|205763.6|205925|205775|205876.3|205726.3|580
1643069700000|2022-01-25 00:15:00|205913.1|205763.1|205909.9|205759.9|205928.9|205778.9|205880.9|205730.9|451
1643070000000|2022-01-25 00:20:00|205911.5|205761.5|205999.5|205849.5|206014.8|205864.8|205897.6|205747.6|530
1643070300000|2022-01-25 00:25:00|205994.3|205844.3|206040.6|205890.6|206056.2|205906.2|205969.8|205819.8|582
1643070600000|2022-01-25 00:30:00|205973.2|205823.2|205967.9|205817.9|206011.6|205861.6|205907.5|205757.5|811
1643070900000|2022-01-25 00:35:00|205969.8|205819.8|206014.2|205864.2|206062.5|205912.5|205969.8|205819.8|739
1643071200000|2022-01-25 00:40:00|206014.5|205864.5|205959.2|205809.2|206043|205867.3|205911|205749|749
1643071500000|2022-01-25 00:45:00|205958.6|205808.6|206001.8|205851.8|206053.4|205903.4|205953.3|205803.3|871
1643071800000|2022-01-25 00:50:00|206001.3|205851.3|206119.9|205969.9|206143.9|205993.9|206001.3|205851.3|594
1643072100000|2022-01-25 00:55:00|206121.1|205971.1|206159|206009|206183.1|206033.1|206087.9|205937.9|752
1643072400000|2022-01-25 01:00:00|206158|206008|206243.3|206093.3|206251.1|206101.1|206137|205987|702
1643072700000|2022-01-25 01:05:00|206243.4|206093.4|206215.9|206065.9|206257.8|206107.8|206123.6|205973.6|722
1643073000000|2022-01-25 01:10:00|206222.1|206072.1|206251.4|206101.4|206278|206128|206175.3|206025.3|675
1643073300000|2022-01-25 01:15:00|206253.5|206103.5|206201.6|206051.6|206263.6|206113.6|206160.6|206010.6|726
1643073600000|2022-01-25 01:20:00|206201.5|206051.5|206128.8|205978.8|206209|206059|206119.8|205969.8|721
1643073900000|2022-01-25 01:25:00|206128.5|205978.5|206091.2|205941.2|206151.6|206001.6|206046.1|205896.1|659
1643074200000|2022-01-25 01:30:00|206089.9|205939.9|206169|206019|206202.1|206052.1|206083.1|205933.1|845
1643074500000|2022-01-25 01:35:00|206168.9|206018.9|206250.1|206100.1|206263.1|206113.1|206166.6|206016.6|813
1643074800000|2022-01-25 01:40:00|206250|206100|206333|206183|206342.9|206192.9|206240.3|206090.3|621
1643075100000|2022-01-25 01:45:00|206329.3|206179.3|206172.5|206022.5|206356.2|206206.2|206152.9|206002.9|656
1643075400000|2022-01-25 01:50:00|206171.1|206021.1|206189.8|206039.8|206217.1|206067.1|206140|205990|761
1643075700000|2022-01-25 01:55:00|206189.9|206039.9|206251.6|206101.6|206307.8|206157.8|206189.9|206039.9|679
1643076000000|2022-01-25 02:00:00|206253.7|206103.7|206344.2|206194.2|206393.6|206243.6|206249.9|206099.9|671
1643076300000|2022-01-25 02:05:00|206342.8|206192.8|206356.1|206206.1|206378|206228|206335.4|206185.4|613
1643076600000|2022-01-25 02:10:00|206355.5|206205.5|206329.1|206179.1|206395.3|206245.3|206294|206144|588
1643076900000|2022-01-25 02:15:00|206327|206177|206341.9|206191.9|206365.9|206215.9|206299|206149|595
1643077200000|2022-01-25 02:20:00|206343.4|206193.4|206365|206215|206398.6|206248.6|206324.8|206174.8|556
1643077500000|2022-01-25 02:25:00|206366.5|206216.5|206365.7|206215.7|206392.8|206242.8|206320.9|206123|555
1643077800000|2022-01-25 02:30:00|206365.5|206215.5|206352.5|206202.5|206390.9|206240.9|206318|206168|599
1643078100000|2022-01-25 02:35:00|206340.4|206190.4|206445.5|206295.5|206451.5|206301.5|206340.4|206190.4|376
1643078400000|2022-01-25 02:40:00|206443.4|206293.4|206470.4|206320.4|206477.3|206327.3|206414.3|206264.3|410
1643078700000|2022-01-25 02:45:00|206465.8|206315.8|206418.4|206268.4|206475.6|206325.6|206383.9|206233.9|554
1643079000000|2022-01-25 02:50:00|206415.2|206265.2|206400.8|206250.8|206421.2|206271.2|206387.3|206237.3|495
1643079300000|2022-01-25 02:55:00|206401.8|206251.8|206310.3|206160.3|206423.1|206273.1|206298|206148|526
1643079600000|2022-01-25 03:00:00|206309.7|206159.7|206450.4|206300.4|206454.3|206304.3|206309.5|206159.5|505
1643079900000|2022-01-25 03:05:00|206450.5|206300.5|206490.9|206340.9|206503.2|206353.2|206407.1|206257.1|554
1643080200000|2022-01-25 03:10:00|206488.7|206338.7|206543.4|206393.4|206545.7|206395.7|206467.3|206317.3|729
1643080500000|2022-01-25 03:15:00|206544.1|206394.1|206393.3|206243.3|206544.2|206394.2|206391.8|206241.8|532
1643080800000|2022-01-25 03:20:00|206403.5|206253.5|206406.8|206256.8|206455.6|206305.6|206393|206243|518
1643081100000|2022-01-25 03:25:00|206405.7|206255.7|206423.9|206273.9|206437.3|206287.3|206391.4|206241.4|564
1643081400000|2022-01-25 03:30:00|206421.5|206271.5|206440.7|206290.7|206452|206302|206391.7|206241.7|459
1643081700000|2022-01-25 03:35:00|206442.8|206292.8|206379.5|206229.5|206449.1|206299.1|206369.8|206219.8|515
1643082000000|2022-01-25 03:40:00|206379.4|206229.4|206323|206173|206379.4|206229.4|206280.9|206130.9|544
1643082300000|2022-01-25 03:45:00|206324.7|206174.7|206436.7|206286.7|206445.8|206295.8|206324.7|206174.7|526
1643082600000|2022-01-25 03:50:00|206436.2|206286.2|206436.5|206286.5|206441.8|206291.8|206424.1|206274.1|480
1643082900000|2022-01-25 03:55:00|206435|206285|206432.9|206282.9|206447.7|206297.7|206414.5|206264.5|492
1643083200000|2022-01-25 04:00:00|206432.4|206282.4|206427.8|206277.8|206448.6|206298.6|206416.9|206266.9|639
1643083500000|2022-01-25 04:05:00|206428.8|206278.8|206381.4|206231.4|206434.6|206284.6|206376.5|206226.5|436
1643083800000|2022-01-25 04:10:00|206386.2|206236.2|206434.2|206284.2|206451.7|206301.7|206365.5|206215.5|470
1643084100000|2022-01-25 04:15:00|206434.4|206284.4|206389.3|206239.3|206447.5|206297.5|206321.2|206171.2|469
1643084400000|2022-01-25 04:20:00|206391.2|206241.2|206390.5|206240.5|206418.2|206268.2|206373.3|206223.3|475
1643084700000|2022-01-25 04:25:00|206392.1|206242.1|206384.7|206234.7|206400|206250|206339.2|206189.2|499
1643085000000|2022-01-25 04:30:00|206385.8|206235.8|206442.4|206292.4|206445.1|206295.1|206381.3|206231.3|545
1643085300000|2022-01-25 04:35:00|206443|206293|206443.4|206293.4|206482.4|206332.4|206417.6|206267.6|699
1643085600000|2022-01-25 04:40:00|206443|206293|206448.9|206298.9|206512.7|206362.7|206426.2|206276.2|699
1643085900000|2022-01-25 04:45:00|206448.8|206298.8|206456.9|206306.9|206475|206325|206448.8|206298.8|524
1643086200000|2022-01-25 04:50:00|206456.7|206306.7|206422.4|206272.4|206465.4|206315.4|206416.3|206266.3|606
1643086500000|2022-01-25 04:55:00|206423.5|206273.5|206425.6|206275.6|206452.5|206302.5|206419.6|206269.6|495
1643086800000|2022-01-25 05:00:00|206426|206276|206469|206319|206534.1|206384.1|206425.7|206275.7|554
1643087100000|2022-01-25 05:05:00|206467.1|206317.1|206418.9|206268.9|206486.6|206336.6|206402.7|206252.7|491
1643087400000|2022-01-25 05:10:00|206418.1|206268.1|206376.2|206226.2|206434.1|206284.1|206360.2|206210.2|457
1643087700000|2022-01-25 05:15:00|206381|206231|206396.6|206246.6|206415.6|206265.6|206374.9|206224.9|589
1643088000000|2022-01-25 05:20:00|206396.4|206246.4|206364.6|206214.6|206396.6|206246.6|206346.4|206196.4|601
1643088300000|2022-01-25 05:25:00|206365.2|206215.2|206398.7|206248.7|206416.3|206266.3|206332.7|206182.7|645
1643088600000|2022-01-25 05:30:00|206399.2|206249.2|206430.5|206280.5|206438.4|206288.4|206351|206201|638
1643088900000|2022-01-25 05:35:00|206430.1|206280.1|206438.8|206288.8|206473.7|206323.7|206398.8|206248.8|504
1643089200000|2022-01-25 05:40:00|206438.4|206288.4|206355.8|206205.8|206438.4|206288.4|206334.3|206184.3|548
1643089500000|2022-01-25 05:45:00|206355.6|206205.6|206376.8|206226.8|206377.1|206227.1|206336.7|206186.7|329
1643089800000|2022-01-25 05:50:00|206375.9|206225.9|206375.9|206225.9|206399.3|206249.3|206362.6|206212.6|557
1643090100000|2022-01-25 05:55:00|206375.8|206225.8|206287.9|206137.9|206388.6|206238.6|206265|206115|607
1643090400000|2022-01-25 06:00:00|206286.5|206136.5|206372|206222|206378.3|206228.3|206225.1|206075.1|797
1643090700000|2022-01-25 06:05:00|206371.7|206221.7|206387.5|206237.5|206406.4|206256.4|206325.5|206175.5|692
1643091000000|2022-01-25 06:10:00|206387.6|206237.6|206328.1|206178.1|206403.2|206253.2|206313.3|206163.3|485
1643091300000|2022-01-25 06:15:00|206329.4|206179.4|206248.7|206098.7|206357.9|206207.9|206221.7|206071.7|375
1643091600000|2022-01-25 06:20:00|206252.1|206102.1|206303.2|206153.2|206326.7|206176.7|206211.1|206061.1|502
1643091900000|2022-01-25 06:25:00|206307.8|206157.8|206349.2|206199.2|206352.6|206202.6|206282|206132|579
1643092200000|2022-01-25 06:30:00|206347.8|206197.8|206341.4|206191.4|206401.5|206251.5|206332.8|206182.8|616
1643092500000|2022-01-25 06:35:00|206342.2|206192.2|206289.9|206139.9|206348.9|206198.9|206264.1|206114.1|675
1643092800000|2022-01-25 06:40:00|206289.6|206139.6|206316.6|206166.6|206343.7|206193.7|206273.3|206123.3|586
1643093100000|2022-01-25 06:45:00|206315.4|206165.4|206239.9|206089.9|206344.1|206194.1|206230.8|206080.8|413
1643093400000|2022-01-25 06:50:00|206240.5|206090.5|206221.9|206071.9|206266.6|206116.6|206194.2|206044.2|400
1643093700000|2022-01-25 06:55:00|206222.2|206072.2|206296.7|206146.7|206317.5|206167.5|206219.7|206069.7|635
1643094000000|2022-01-25 07:00:00|206298.4|206148.4|206307.7|206157.7|206311.7|206161.7|206200.6|206050.6|781
1643094300000|2022-01-25 07:05:00|206306.2|206156.2|206360.8|206210.8|206430.3|206280.3|206295|206145|922
1643094600000|2022-01-25 07:10:00|206360|206210|206444|206294|206444|206294|206348.1|206198.1|881
1643094900000|2022-01-25 07:15:00|206435.9|206285.9|206529.4|206379.4|206536.5|206386.5|206389.6|206239.6|827
1643095200000|2022-01-25 07:20:00|206536.4|206386.4|206521.5|206371.5|206554.5|206404.5|206486.6|206336.6|764
1643095500000|2022-01-25 07:25:00|206522|206372|206394.8|206244.8|206522.6|206372.6|206384.3|206234.3|764
1643095800000|2022-01-25 07:30:00|206397.3|206247.3|206404.4|206254.4|206419.5|206269.5|206296.4|206146.4|684
1643096100000|2022-01-25 07:35:00|206405.8|206255.8|206356.6|206206.6|206450.8|206300.8|206338.6|206188.6|735
1643096400000|2022-01-25 07:40:00|206356.5|206206.5|206307.8|206157.8|206370.8|206220.8|206234.2|206133.7|788
1643096700000|2022-01-25 07:45:00|206309.8|206159.8|206269|206119|206342.2|206192.2|206241.1|206091.1|788
1643097000000|2022-01-25 07:50:00|206269.1|206119.1|206222.6|206072.6|206291.6|206141.6|206199|206049|789
1643097300000|2022-01-25 07:55:00|206220.5|206070.5|206229|206079|206314.7|206164.7|206219.9|206069.9|728
1643097600000|2022-01-25 08:00:00|206226.4|206076.4|206194.5|206044.5|206272|206122|206132.9|205982.9|763
1643097900000|2022-01-25 08:05:00|206194.7|206044.7|206272.9|206122.9|206372.8|206222.8|206133.7|205983.7|863
1643098200000|2022-01-25 08:10:00|206274.3|206124.3|206170.9|206020.9|206336.3|206186.3|206146.7|205996.7|929
1643098500000|2022-01-25 08:15:00|206168.5|206018.5|206318.5|206168.5|206386.4|206236.4|206156.7|206006.7|919
1643098800000|2022-01-25 08:20:00|206319.2|206169.2|206363.8|206213.8|206391.7|206241.7|206245.5|206095.5|979
1643099100000|2022-01-25 08:25:00|206364|206214|206417.6|206267.6|206466.5|206357.3|206340.7|206190.7|932
1643099400000|2022-01-25 08:30:00|206417.8|206267.8|206392.6|206242.6|206441.6|206291.6|206382.5|206232.5|886
1643099700000|2022-01-25 08:35:00|206394.3|206244.3|206315.1|206165.1|206462.8|206312.8|206249.2|206123.7|900
1643100000000|2022-01-25 08:40:00|206316.1|206166.1|206220.4|206070.4|206337|206187|206211.5|206061.5|886
1643100300000|2022-01-25 08:45:00|206221.5|206071.5|206315.6|206165.6|206336.7|206186.7|206221.5|206071.5|905
1643100600000|2022-01-25 08:50:00|206315|206165|206353.1|206203.1|206375.9|206225.9|206243.2|206093.2|786
1643100900000|2022-01-25 08:55:00|206354.3|206204.3|206440.3|206290.3|206467.2|206367.2|206328.9|206178.9|725
1643101200000|2022-01-25 09:00:00|206442.5|206292.5|206485|206335|206522.9|206372.9|206426.3|206276.3|792
1643101500000|2022-01-25 09:05:00|206496.1|206346.1|206437.1|206287.1|206503.5|206353.5|206437|206287|840
1643101800000|2022-01-25 09:10:00|206438|206288|206537|206387|206554.9|206404.9|206419.7|206269.7|847
1643102100000|2022-01-25 09:15:00|206497.6|206447.6|206400.9|206250.9|206553.6|206447.6|206390.8|206241.2|766
1643102400000|2022-01-25 09:20:00|206401|206251|206302.5|206152.5|206404.2|206254.2|206294.1|206144.1|804
1643102700000|2022-01-25 09:25:00|206302.6|206152.6|206145.3|205995.3|206307.3|206157.3|206120.6|205970.6|880
1643103000000|2022-01-25 09:30:00|206143.8|205993.8|206058.9|205908.9|206143.8|205993.8|206039.6|205889.6|854
1643103300000|2022-01-25 09:35:00|206058.7|205908.7|206165.9|206015.9|206191.1|206041.1|205999.1|205849.1|802
1643103600000|2022-01-25 09:40:00|206166.7|206016.7|206290|206140|206373.3|206229.4|206166.7|206016.7|811
1643103900000|2022-01-25 09:45:00|206290.7|206140.7|206260.8|206110.8|206290.7|206140.7|206133.7|205983.7|788
1643104200000|2022-01-25 09:50:00|206292.3|206142.3|206337.1|206187.1|206390.4|206240.4|206289.7|206139.7|713
1643104500000|2022-01-25 09:55:00|206337.5|206187.5|206335.9|206185.9|206386.6|206236.6|206292|206142|706
1643104800000|2022-01-25 10:00:00|206334.9|206184.9|206334.3|206184.3|206354|206204|206298|206148|799
1643105100000|2022-01-25 10:05:00|206333.8|206183.8|206378.2|206228.2|206399.9|206301.6|206333.5|206183.5|768
1643105400000|2022-01-25 10:10:00|206377.5|206227.5|206356.3|206206.3|206421.2|206271.2|206336.5|206186.5|743
1643105700000|2022-01-25 10:15:00|206356.8|206206.8|206320.9|206170.9|206397.5|206247.5|206293.5|206143.5|816
1643106000000|2022-01-25 10:20:00|206321.6|206171.6|206373.6|206223.6|206379.4|206229.4|206290.9|206140.9|771
1643106300000|2022-01-25 10:25:00|206374.2|206224.2|206421.3|206271.3|206423.6|206273.6|206358.7|206208.7|703
1643106600000|2022-01-25 10:30:00|206421.7|206271.7|206445.7|206295.7|206455|206305|206401.3|206251.3|717
1643106900000|2022-01-25 10:35:00|206445|206295|206503|206353|206508.7|206391.4|206408.9|206258.9|811
1643107200000|2022-01-25 10:40:00|206503.4|206353.4|206512.3|206362.3|206522.8|206372.8|206452.3|206302.3|643
1643107500000|2022-01-25 10:45:00|206511.9|206361.9|206625|206475|206656.4|206506.4|206499.2|206349.2|658
1643107800000|2022-01-25 10:50:00|206625.4|206475.4|206610.5|206460.5|206689.4|206539.4|206572.1|206422.1|786
1643108100000|2022-01-25 10:55:00|206610.9|206460.9|206610.1|206460.1|206654.1|206504.1|206591.1|206441.1|732
1643108400000|2022-01-25 11:00:00|206610.8|206460.8|206518.8|206368.8|206649.4|206499.4|206513.1|206363.1|876
1643108700000|2022-01-25 11:05:00|206518.9|206368.9|206540.6|206390.6|206616|206466|206518.9|206368.9|739
1643109000000|2022-01-25 11:10:00|206540.5|206390.5|206523|206373|206596|206446|206499.8|206349.8|721
1643109300000|2022-01-25 11:15:00|206523.1|206373.1|206516.5|206366.5|206563|206413|206492|206342|745
1643109600000|2022-01-25 11:20:00|206517.3|206367.3|206493.5|206343.5|206552.2|206402.2|206490.4|206340.4|731
1643109900000|2022-01-25 11:25:00|206492.9|206342.9|206601.5|206451.5|206624|206474|206490.3|206340.3|686
1643110200000|2022-01-25 11:30:00|206602.8|206452.8|206822.2|206672.2|206825|206675|206589.3|206439.3|726
1643110500000|2022-01-25 11:35:00|206821.7|206671.7|206739.7|206589.7|206822.1|206672.1|206676.7|206555.4|741
1643110800000|2022-01-25 11:40:00|206739.4|206589.4|206685.4|206535.4|206742.8|206592.8|206680.9|206530.9|829
1643111100000|2022-01-25 11:45:00|206685.7|206535.7|206613.6|206463.6|206701.1|206551.1|206599.3|206449.3|761
1643111400000|2022-01-25 11:50:00|206612.3|206462.3|206644.1|206494.1|206655.5|206505.5|206599|206449|714
1643111700000|2022-01-25 11:55:00|206645.4|206495.4|206602.8|206452.8|206662.3|206512.3|206514.8|206364.8|799
1643112000000|2022-01-25 12:00:00|206597|206447|206790.4|206640.4|206815.9|206665.9|206544.2|206394.2|934
1643112300000|2022-01-25 12:05:00|206787.3|206637.3|206733.7|206583.7|206788.1|206687.6|206634.5|206484.5|858
1643112600000|2022-01-25 12:10:00|206732.8|206582.8|206749.4|206599.4|206778.9|206628.9|206593.1|206468.4|851
1643112900000|2022-01-25 12:15:00|206749.8|206599.8|206777|206627|206824.2|206674.2|206722.1|206572.1|840
1643113200000|2022-01-25 12:20:00|206777.8|206627.8|206887.7|206737.7|206902.7|206752.7|206772.9|206622.9|833
1643113500000|2022-01-25 12:25:00|206888|206738|206715.2|206565.2|206889.4|206739.4|206710.1|206560.1|844
1643113800000|2022-01-25 12:30:00|206715.6|206565.6|206595|206545|206737.8|206633.3|206593|206496.2|783
1643114100000|2022-01-25 12:35:00|206609|206559|206588|206538|206660.5|206559|206546|206449.6|677
1643114400000|2022-01-25 12:40:00|206642.9|206492.9|206603.2|206453.2|206656|206554.3|206555.7|206452.4|678
1643114700000|2022-01-25 12:45:00|206603|206453|206611.6|206461.6|206686.5|206536.5|206549.8|206450.9|584
1643115000000|2022-01-25 12:50:00|206611.7|206461.7|206640|206490|206645.6|206538.2|206552.4|206444.6|598
1643115300000|2022-01-25 12:55:00|206639.9|206489.9|206659.3|206609.3|206715.6|206614.7|206581.7|206480.9|840
1643115600000|2022-01-25 13:00:00|206658.6|206608.6|206686.4|206536.4|206758.5|206662.2|206615.7|206515.8|906
1643115900000|2022-01-25 13:05:00|206687.8|206537.8|206744|206594|206744|206659.9|206595.9|206486.9|859
1643116200000|2022-01-25 13:10:00|206744.7|206594.7|206833.8|206683.8|206859.9|206758.3|206675.1|206570.1|853
1643116500000|2022-01-25 13:15:00|206831.4|206681.4|206799.4|206649.4|206908.8|206804.4|206721.8|206614.2|830
1643116800000|2022-01-25 13:20:00|206795.3|206645.3|206551.7|206501.7|206795.3|206682.6|206550.4|206448.9|845
1643117100000|2022-01-25 13:25:00|206551.5|206501.5|206648.5|206498.5|206649.9|206544.3|206469.7|206362.9|870
1643117400000|2022-01-25 13:30:00|206648.7|206498.7|206833.4|206683.4|206857.3|206755.4|206588.9|206486.5|927
1643117700000|2022-01-25 13:35:00|206833.6|206683.6|206726.5|206676.5|206833.6|206731.4|206714.7|206617.5|897
1643118000000|2022-01-25 13:40:00|206726.9|206676.9|206835.9|206685.9|206861.7|206753.8|206669.9|206569.5|883
1643118300000|2022-01-25 13:45:00|206836.4|206686.4|206773.5|206723.5|206851.1|206754.8|206755.2|206658.2|849
1643118600000|2022-01-25 13:50:00|206774.1|206724.1|206884.8|206734.8|206915.1|206821.8|206768.8|206670.2|761
1643118900000|2022-01-25 13:55:00|206885.2|206735.2|206628.4|206478.4|206909.4|206805.2|206564.2|206458.5|853
1643119200000|2022-01-25 14:00:00|206639.9|206489.9|206546.4|206496.4|206688.2|206591.5|206459.7|206368.3|914
1643119500000|2022-01-25 14:05:00|206597.2|206447.2|206785.7|206635.7|206822.9|206718.3|206536|206444.1|878
1643119800000|2022-01-25 14:10:00|206785.6|206635.6|206735.8|206685.8|206814.6|206709.5|206726.1|206609.1|832
1643120100000|2022-01-25 14:15:00|206729.2|206679.2|206769.4|206619.4|206815.4|206723.4|206673.6|206569.2|768
1643120400000|2022-01-25 14:20:00|206769.2|206619.2|206826.6|206676.6|206845.9|206747.7|206722.4|206619.2|745
1643120700000|2022-01-25 14:25:00|206827.4|206677.4|206728.2|206578.2|206848.5|206750.9|206625.2|206527|750
1643121000000|2022-01-25 14:30:00|206733.2|206583.2|206861.4|206811.4|206889.6|206811.4|206653.7|206552.9|811
1643121300000|2022-01-25 14:35:00|206861.6|206811.6|206487.2|206437.2|206939.3|206849.1|206484.1|206388.9|882
1643121600000|2022-01-25 14:40:00|206489.9|206439.9|206416.5|206366.5|206599.7|206498.1|206392.2|206294.5|1077
1643121900000|2022-01-25 14:45:00|206417.9|206367.9|206697.8|206647.8|206759.7|206670.6|206417.9|206367.9|1094
1643122200000|2022-01-25 14:50:00|206696.5|206646.5|206869|206819|206879.6|206820.4|206693.3|206595.1|1056
1643122500000|2022-01-25 14:55:00|206870|206820|206775.5|206625.5|206952.1|206854.7|206680.8|206580.4|1070
1643122800000|2022-01-25 15:00:00|206773.9|206623.9|206785.6|206735.6|206884.8|206792.1|206641.6|206491.6|1118
1643123100000|2022-01-25 15:05:00|206785.4|206735.4|206837.5|206687.5|206905.5|206793.3|206698.8|206594.1|1125
1643123400000|2022-01-25 15:10:00|206838.4|206688.4|206682.8|206632.8|206908.4|206800|206658.5|206567.9|1063
1643123700000|2022-01-25 15:15:00|206684.8|206634.8|206742.4|206592.4|206834.8|206731.7|206653.9|206545.5|1025
1643124000000|2022-01-25 15:20:00|206742.7|206592.7|206864.6|206814.6|206912.2|206815.9|206681.4|206579.4|1036
1643124300000|2022-01-25 15:25:00|206866.3|206816.3|206669.2|206519.2|206919.4|206819.4|206620.6|206518.3|1024
1643124600000|2022-01-25 15:30:00|206668.5|206518.5|206698.2|206548.2|206757.7|206607.7|206605.1|206504.8|996
1643124900000|2022-01-25 15:35:00|206696.6|206546.6|206787.1|206637.1|206851.9|206747.2|206610.1|206513.4|1070
1643125200000|2022-01-25 15:40:00|206787.6|206637.6|206588.6|206538.6|206818|206703|206555.3|206470.5|1060
1643125500000|2022-01-25 15:45:00|206588.1|206538.1|206654.7|206504.7|206737.7|206630.7|206583.2|206487|1078
1643125800000|2022-01-25 15:50:00|206648.5|206498.5|206722.3|206572.3|206722.3|206575.6|206505.4|206403.2|1032
1643126100000|2022-01-25 15:55:00|206721|206571|206840.3|206690.3|206886.6|206786.5|206721|206571|1033
1643126400000|2022-01-25 16:00:00|206841.3|206691.3|206894.1|206744.1|206962.8|206852.6|206790.5|206689.5|1040
1643126700000|2022-01-25 16:05:00|206893.2|206743.2|206839.7|206689.7|206900|206750|206658|206558|974
1643127000000|2022-01-25 16:10:00|206839.1|206689.1|206980.5|206830.5|207007.3|206911.8|206751.3|206649.6|984
1643127300000|2022-01-25 16:15:00|206980.7|206830.7|206920.6|206770.6|207026|206905.1|206908.8|206768.8|933
1643127600000|2022-01-25 16:20:00|206920.3|206770.3|206808.3|206658.3|206923.4|206825.6|206752.6|206655|892
1643127900000|2022-01-25 16:25:00|206807.6|206657.6|206804.3|206654.3|206891.2|206785.6|206721.1|206611.2|947
1643128200000|2022-01-25 16:30:00|206800.7|206650.7|206707.7|206657.7|206815.5|206716.5|206666.4|206560.4|982
1643128500000|2022-01-25 16:35:00|206703|206653|206879.9|206729.9|206959.9|206837.2|206694.7|206588.4|1066
1643128800000|2022-01-25 16:40:00|206880|206730|206828.8|206678.8|206918.1|206811.3|206764.7|206672.5|991
1643129100000|2022-01-25 16:45:00|206829|206679|206801.7|206651.7|206878.3|206774.1|206738.8|206641.3|974
1643129400000|2022-01-25 16:50:00|206799.4|206649.4|206745.9|206695.9|206816.5|206718.5|206726.4|206628.2|864
1643129700000|2022-01-25 16:55:00|206745.8|206695.8|206843.5|206693.5|206869.6|206771.2|206735|206641|955
1643130000000|2022-01-25 17:00:00|206842.6|206692.6|206766.5|206616.5|206895.2|206789|206727.4|206616.3|947
1643130300000|2022-01-25 17:05:00|206766.8|206616.8|206811.2|206661.2|206819.8|206720.3|206661.5|206554.1|953
1643130600000|2022-01-25 17:10:00|206812|206662|206848.1|206798.1|206907.4|206808|206781.4|206659.7|832
1643130900000|2022-01-25 17:15:00|206846.5|206796.5|206921.8|206771.8|206992.1|206885.4|206820.9|206736.8|977
1643131200000|2022-01-25 17:20:00|206920.4|206770.4|206899.5|206749.5|206935.3|206833.6|206818.3|206714.8|934
1643131500000|2022-01-25 17:25:00|206898.8|206748.8|206826.8|206776.8|206946.3|206811|206808.3|206709.9|948
1643131800000|2022-01-25 17:30:00|206837.6|206787.6|206865.1|206815.1|206957.9|206859.8|206837.6|206738.6|846
1643132100000|2022-01-25 17:35:00|206865.2|206815.2|206878|206828|206941.2|206855.6|206852.5|206757.3|784
1643132400000|2022-01-25 17:40:00|206878.6|206828.6|206894.4|206744.4|206965.5|206876.9|206866.7|206738.4|815
1643132700000|2022-01-25 17:45:00|206904.4|206754.4|206899.9|206749.9|206928.4|206828.7|206844.9|206737.6|897
1643133000000|2022-01-25 17:50:00|206900.3|206750.3|206881.5|206731.5|206908.4|206777.8|206825.3|206692.2|935
1643133300000|2022-01-25 17:55:00|206881.3|206731.3|206803.9|206653.9|206903.6|206765.4|206754.1|206649.4|966
1643133600000|2022-01-25 18:00:00|206801.7|206651.7|206784.9|206634.9|206823.3|206707.2|206724.6|206616.4|951
1643133900000|2022-01-25 18:05:00|206735.7|206685.7|206640.6|206490.6|206793.6|206686.3|206590.2|206478.8|981
1643134200000|2022-01-25 18:10:00|206639.1|206489.1|206591.4|206441.4|206667.6|206568.2|206564.7|206435.4|903
1643134500000|2022-01-25 18:15:00|206591.6|206441.6|206564.5|206414.5|206594.4|206476.2|206448|206352.8|893
1643134800000|2022-01-25 18:20:00|206566.5|206416.5|206463.7|206313.7|206604.8|206467.2|206456.7|206306.7|867
1643135100000|2022-01-25 18:25:00|206463.4|206313.4|206412.1|206262.1|206472.5|206322.5|206405|206255|798
1643135400000|2022-01-25 18:30:00|206412.2|206262.2|206469.9|206319.9|206540.9|206414.7|206412.2|206262.2|854
1643135700000|2022-01-25 18:35:00|206471|206321|206532.4|206382.4|206546.5|206436.4|206453.7|206314|727
1643136000000|2022-01-25 18:40:00|206531.2|206381.2|206516.9|206366.9|206539.5|206425.4|206464.4|206357.1|835
1643136300000|2022-01-25 18:45:00|206517.6|206367.6|206481.5|206331.5|206544.3|206444|206435.1|206305.4|972
1643136600000|2022-01-25 18:50:00|206481.2|206331.2|206515.2|206365.2|206553.9|206403.9|206467.2|206317.2|787
1643136900000|2022-01-25 18:55:00|206516.7|206366.7|206311|206261|206525.3|206427.4|206304.2|206229.6|854
1643137200000|2022-01-25 19:00:00|206307|206257|206345|206195|206351.7|206260.5|206245.7|206147.7|756
1643137500000|2022-01-25 19:05:00|206345.3|206195.3|206420.9|206270.9|206428.7|206305.8|206283.8|206173.3|740
1643137800000|2022-01-25 19:10:00|206421.1|206271.1|206397.8|206247.8|206484.5|206369.3|206356.7|206241.6|778
1643138100000|2022-01-25 19:15:00|206397.1|206247.1|206329.3|206179.3|206409.8|206309.1|206262.9|206161.9|792
1643138400000|2022-01-25 19:20:00|206329.1|206179.1|206345.2|206195.2|206438.5|206288.5|206318|206168|828
1643138700000|2022-01-25 19:25:00|206345|206195|206285.2|206235.2|206392.4|206250.7|206281.2|206182.3|864
1643139000000|2022-01-25 19:30:00|206283.6|206233.6|206549.2|206399.2|206563.6|206423.9|206261|206181.1|908
1643139300000|2022-01-25 19:35:00|206539.8|206389.8|206469.5|206319.5|206539.8|206389.8|206419.5|206286.6|875
1643139600000|2022-01-25 19:40:00|206467.4|206317.4|206372.4|206222.4|206467.4|206362.5|206289.5|206189.4|732
1643139900000|2022-01-25 19:45:00|206372|206222|206385.6|206235.6|206418.7|206312.4|206310.8|206192.4|835
1643140200000|2022-01-25 19:50:00|206385.2|206235.2|206378.8|206228.8|206406.4|206289.8|206332.1|206202.1|814
1643140500000|2022-01-25 19:55:00|206380.6|206230.6|206284.6|206234.6|206433.2|206337.1|206267.4|206167.2|918
1643140800000|2022-01-25 20:00:00|206273.6|206223.6|206428.4|206278.4|206441.7|206326.1|206227.2|206130.3|997
1643141100000|2022-01-25 20:05:00|206427.9|206277.9|206483.8|206333.8|206509.9|206391.9|206399.3|206265.6|963
1643141400000|2022-01-25 20:10:00|206484|206334|206614.6|206464.6|206621|206475.7|206467.9|206323.6|820
1643141700000|2022-01-25 20:15:00|206614.9|206464.9|206575.3|206425.3|206618.9|206513.6|206556.6|206418.4|714
1643142000000|2022-01-25 20:20:00|206574.2|206424.2|206706.5|206556.5|206708|206558|206573.6|206423.6|856
1643142300000|2022-01-25 20:25:00|206709.5|206559.5|206727.2|206577.2|206753.3|206649.3|206652.9|206547.3|853
1643142600000|2022-01-25 20:30:00|206708.9|206558.9|206664.5|206514.5|206750.7|206600.7|206611.8|206514.5|919
1643142900000|2022-01-25 20:35:00|206664.3|206514.3|206518.4|206368.4|206664.3|206568.7|206414.6|206313.8|969
1643143200000|2022-01-25 20:40:00|206518|206368|206617.1|206467.1|206629.9|206480.1|206392.7|206304.2|1022
1643143500000|2022-01-25 20:45:00|206616.9|206466.9|206527.8|206377.8|206619.8|206484.3|206406.1|206292.6|899
1643143800000|2022-01-25 20:50:00|206525.9|206375.9|206399.7|206249.7|206549.6|206424.4|206365.2|206240.6|979
1643144100000|2022-01-25 20:55:00|206397.6|206247.6|206430.4|206280.4|206442.4|206343.1|206282.1|206187.9|1016
1643144400000|2022-01-25 21:00:00|206429.9|206279.9|206446.3|206296.3|206457.3|206356.3|206346.1|206234.1|883
1643144700000|2022-01-25 21:05:00|206447.9|206297.9|206453.8|206303.8|206551.9|206401.9|206421.5|206271.5|775
1643145000000|2022-01-25 21:10:00|206452.2|206302.2|206456.2|206306.2|206468.2|206318.2|206446.8|206296.8|613
1643145300000|2022-01-25 21:15:00|206453.9|206303.9|206537.8|206387.8|206562.1|206412.1|206392.5|206242.5|645
1643145600000|2022-01-25 21:20:00|206538.3|206388.3|206376.8|206226.8|206559.4|206409.4|206304.9|206197.1|766
1643145900000|2022-01-25 21:25:00|206374.7|206224.7|206484|206334|206486.1|206336.1|206320|206219.3|778
1643146200000|2022-01-25 21:30:00|206486.2|206336.2|206391.7|206241.7|206530|206380|206369.1|206237.4|677
1643146500000|2022-01-25 21:35:00|206389.9|206239.9|206397.8|206247.8|206399.1|206249.1|206385.5|206235.5|483
1643146800000|2022-01-25 21:40:00|206391.3|206241.3|206347.9|206197.9|206401.5|206251.6|206301.6|206182.9|375
1643147100000|2022-01-25 21:45:00|206345.8|206195.8|206321|206171|206354.3|206215.8|206154.7|206004.7|571
1643147400000|2022-01-25 21:50:00|206319.3|206169.3|206138.7|205988.7|206324.8|206174.8|206119.4|205981.7|498
1643147700000|2022-01-25 21:55:00|206166.2|206016.2|206315.6|206018.6|206315.6|206079.2|206090.8|205882.9|517
1643148000000|2022-01-25 22:00:00|206336.8|206039.8|206402.9|206105.9|206429|206132|206330.5|206033.5|106
1643148300000|2022-01-25 22:05:00|206410.8|206113.8|206367.8|206070.8|206415.7|206118.7|206360.5|206063.5|128
1643148600000|2022-01-25 22:10:00|206369.8|206072.8|206322.6|206025.6|206406.3|206109.3|206296|205999|230
1643148900000|2022-01-25 22:15:00|206323.7|206026.7|206356.5|206059.5|206397.4|206100.4|206295.3|205998.3|216
1643149200000|2022-01-25 22:20:00|206357.1|206060.1|206359.3|206062.3|206440.6|206143.6|206286.7|205989.7|153
1643149500000|2022-01-25 22:25:00|206361.7|206064.7|206320.7|206023.7|206426|206129|206270.5|205973.5|142
1643149800000|2022-01-25 22:30:00|206374.7|206077.7|206346|206049|206419.9|206122.9|206306.3|206009.3|243
1643150100000|2022-01-25 22:35:00|206344.2|206047.2|206317.1|206020.1|206346.4|206049.4|206286.1|205989.1|235
1643150400000|2022-01-25 22:40:00|206331.5|206034.5|206327.5|206030.5|206343.9|206046.9|206298.3|206001.3|211
1643150700000|2022-01-25 22:45:00|206334.9|206037.9|206335.9|206038.9|206344.7|206047.7|206312.1|206015.1|200
1643151000000|2022-01-25 22:50:00|206337.3|206040.3|206339|206042|206352.3|206055.3|206322.9|206025.9|214
1643151300000|2022-01-25 22:55:00|206338.3|206041.3|206336.8|206039.8|206363.2|206066.2|206323.3|206026.3|261
1643151600000|2022-01-25 23:00:00|206337.2|206040.2|206162.8|206012.8|206378|206095.9|206115.1|205936.3|717
1643151900000|2022-01-25 23:05:00|206162.6|206012.6|206204.1|206054.1|206218.7|206068.7|206157.4|206007.4|532
1643152200000|2022-01-25 23:10:00|206203.1|206053.1|206173.6|206023.6|206228.1|206078.1|206158.8|206008.8|599
1643152500000|2022-01-25 23:15:00|206169.2|206019.2|206196.5|206046.5|206212.5|206062.5|206148.5|205998.5|597
1643152800000|2022-01-25 23:20:00|206199.4|206049.4|206199.7|206049.7|206249.2|206099.2|206187.8|206037.8|446
1643153100000|2022-01-25 23:25:00|206200.1|206050.1|206213.2|206063.2|206252.6|206102.6|206194.5|206044.5|487
1643153400000|2022-01-25 23:30:00|206217.4|206067.4|206208.7|206058.7|206230.6|206080.6|206181.9|206031.9|521
1643153700000|2022-01-25 23:35:00|206208.3|206058.3|206190|206040|206291|206097.4|206189.1|205998|291
1643154000000|2022-01-25 23:40:00|206189.1|206039.1|206160.2|206010.2|206227.3|206077.3|206146.1|205996.1|611
1643154300000|2022-01-25 23:45:00|206161.3|206011.3|206143.5|205993.5|206167.9|206017.9|206120.4|205970.4|576
1643154600000|2022-01-25 23:50:00|206140.9|205990.9|206181.8|206031.8|206204.3|206054.3|206138.1|205988.1|558
1643154900000|2022-01-25 23:55:00|206180.2|206030.2|206190.7|206040.7|206217.3|206067.3|206161|206011|605
1643155200000|2022-01-26 00:00:00|206201.2|206051.2|206217.5|206067.5|206230.8|206080.8|206193.3|206043.3|631
1643155500000|2022-01-26 00:05:00|206217.7|206067.7|206228.2|206078.2|206238.9|206088.9|206178.1|206028.1|545
1643155800000|2022-01-26 00:10:00|206227.2|206077.2|206290.7|206140.7|206293.6|206143.6|206186.2|206036.2|729
1643156100000|2022-01-26 00:15:00|206290.3|206140.3|206272.3|206122.3|206299.5|206149.5|206261.3|206111.3|510
1643156400000|2022-01-26 00:20:00|206271.8|206121.8|206255.7|206105.7|206294.8|206144.8|206236.1|206086.1|489
1643156700000|2022-01-26 00:25:00|206256.5|206106.5|206280.2|206130.2|206281.1|206131.1|206234.5|206084.5|502
1643157000000|2022-01-26 00:30:00|206274.5|206124.5|206237.6|206087.6|206293.5|206143.5|206211.8|206061.8|481
1643157300000|2022-01-26 00:35:00|206238.1|206088.1|206196.5|206046.5|206241.2|206091.2|206189.5|206039.5|434
1643157600000|2022-01-26 00:40:00|206197.2|206047.2|206233.4|206083.4|206246.3|206096.3|206191.8|206041.8|509
1643157900000|2022-01-26 00:45:00|206233.2|206083.2|206242.3|206092.3|206243.5|206093.5|206221.3|206071.3|466
1643158200000|2022-01-26 00:50:00|206242.7|206092.7|206235.3|206085.3|206245.2|206095.2|206230|206080|584
1643158500000|2022-01-26 00:55:00|206233.9|206083.9|206278.2|206128.2|206288.3|206138.3|206227|206077|604
1643158800000|2022-01-26 01:00:00|206279.1|206129.1|206248.7|206098.7|206299.1|206149.1|206232.2|206082.2|777
1643159100000|2022-01-26 01:05:00|206251.1|206101.1|206195.8|206045.8|206253.1|206103.1|206176|206026|760
1643159400000|2022-01-26 01:10:00|206196.2|206046.2|206284|206134|206298.2|206148.2|206186.9|206036.9|645
1643159700000|2022-01-26 01:15:00|206284.4|206134.4|206256.3|206106.3|206289.1|206139.1|206231|206081|690
1643160000000|2022-01-26 01:20:00|206255.8|206105.8|206229.3|206079.3|206256.3|206106.3|206203.4|206053.4|644
1643160300000|2022-01-26 01:25:00|206229.5|206079.5|206195|206045|206250|206100|206189.3|206039.3|638
1643160600000|2022-01-26 01:30:00|206191.2|206041.2|206240.8|206090.8|206283.1|206133.1|206188.4|206038.4|728
1643160900000|2022-01-26 01:35:00|206240.9|206090.9|206198.3|206048.3|206287.9|206137.9|206176.8|206026.8|764
1643161200000|2022-01-26 01:40:00|206198.7|206048.7|206222.3|206072.3|206225.5|206075.5|206183.2|206033.2|646
1643161500000|2022-01-26 01:45:00|206221.4|206071.4|206172.7|206022.7|206228.6|206078.6|206161.2|206011.2|410
1643161800000|2022-01-26 01:50:00|206172.1|206022.1|206194.6|206044.6|206205.7|206055.7|206167.4|206017.4|515
1643162100000|2022-01-26 01:55:00|206195.3|206045.3|206124.9|205974.9|206223.4|206073.4|206101.3|205951.3|598
1643162400000|2022-01-26 02:00:00|206125.4|205975.4|206135.5|205985.5|206140.9|205990.9|206108.8|205958.8|407
1643162700000|2022-01-26 02:05:00|206134.6|205984.6|206094.6|205944.6|206134.7|205984.7|206091.2|205941.2|368
1643163000000|2022-01-26 02:10:00|206094.7|205944.7|206092.1|205942.1|206098.1|205948.1|206070.9|205920.9|486
1643163300000|2022-01-26 02:15:00|206092.4|205942.4|206095.5|205945.5|206104.2|205954.2|206084.2|205934.2|349
1643163600000|2022-01-26 02:20:00|206091.1|205941.1|206053.2|205903.2|206103|205953|206039.2|205889.2|362
1643163900000|2022-01-26 02:25:00|206053.1|205903.1|206052|205902|206058.7|205908.7|206037.2|205887.2|481
1643164200000|2022-01-26 02:30:00|206052.4|205902.4|206044.4|205894.4|206058.9|205908.9|206039.2|205889.2|456
1643164500000|2022-01-26 02:35:00|206044.5|205894.5|206054.4|205904.4|206059.2|205909.2|206042.9|205892.9|522
1643164800000|2022-01-26 02:40:00|206054.8|205904.8|206044.5|205894.5|206064.4|205914.4|206036.2|205886.2|631
1643165100000|2022-01-26 02:45:00|206038.9|205888.9|206042.7|205892.7|206069.9|205919.9|206021.5|205871.5|531
1643165400000|2022-01-26 02:50:00|206043.1|205893.1|206051.5|205901.5|206073.9|205923.9|206038.4|205888.4|590
1643165700000|2022-01-26 02:55:00|206051.2|205901.2|206075.1|205925.1|206094.3|205944.3|206045|205895|578
1643166000000|2022-01-26 03:00:00|206074.6|205924.6|206040.6|205890.6|206082.5|205932.5|206028.9|205878.9|332
1643166300000|2022-01-26 03:05:00|206040.3|205890.3|205998.1|205848.1|206055.2|205905.2|205957.6|205807.6|611
1643166600000|2022-01-26 03:10:00|205999.3|205849.3|206042.8|205892.8|206050.1|205900.1|205981.5|205831.5|511
1643166900000|2022-01-26 03:15:00|206040.7|205890.7|206004.7|205854.7|206050|205900|205996.6|205846.6|349
1643167200000|2022-01-26 03:20:00|206000.1|205850.1|205993.8|205843.8|206009.5|205859.5|205983.3|205833.3|417
1643167500000|2022-01-26 03:25:00|205993.7|205843.7|206027.5|205877.5|206036.7|205886.7|205990.7|205840.7|333
1643167800000|2022-01-26 03:30:00|206027.8|205877.8|205991.5|205841.5|206029.4|205879.4|205986.5|205836.5|538
1643168100000|2022-01-26 03:35:00|205990.2|205840.2|206028|205878|206030.9|205880.9|205986.6|205836.6|448
1643168400000|2022-01-26 03:40:00|206027.9|205877.9|206026.1|205876.1|206032.1|205882.1|206013.6|205863.6|314
1643168700000|2022-01-26 03:45:00|206022.5|205872.5|205994.1|205844.1|206031.7|205881.7|205989.4|205839.4|386
1643169000000|2022-01-26 03:50:00|205994.4|205844.4|205994.1|205844.1|206007|205857|205982.3|205832.3|357
1643169300000|2022-01-26 03:55:00|205994.2|205844.2|206011.3|205861.3|206013.9|205863.9|205981.9|205831.9|335
1643169600000|2022-01-26 04:00:00|206010.4|205860.4|206031.6|205881.6|206039|205889|206000.4|205850.4|430
1643169900000|2022-01-26 04:05:00|206031.8|205881.8|206049.1|205899.1|206100|205950|206029.5|205879.5|270
1643170200000|2022-01-26 04:10:00|206048.5|205898.5|206031.2|205881.2|206057|205907|206018.2|205868.2|364
1643170500000|2022-01-26 04:15:00|206027.5|205877.5|206028.5|205878.5|206043.5|205893.5|206009|205859|460
1643170800000|2022-01-26 04:20:00|206030.9|205880.9|206038.1|205888.1|206048.3|205898.3|206013.5|205863.5|463
1643171100000|2022-01-26 04:25:00|206034.7|205884.7|206035.6|205885.6|206053.3|205903.3|206030.5|205880.5|448
1643171400000|2022-01-26 04:30:00|206035.7|205885.7|206040.2|205890.2|206052.9|205902.9|206028.9|205878.9|444
1643171700000|2022-01-26 04:35:00|206038.6|205888.6|206048.7|205898.7|206084.7|205934.7|206031.7|205881.7|389
1643172000000|2022-01-26 04:40:00|206048.4|205898.4|206065.3|205915.3|206077.7|205927.7|206034.9|205884.9|488
1643172300000|2022-01-26 04:45:00|206065.2|205915.2|206047.1|205897.1|206079.1|205929.1|206034.9|205884.9|409
1643172600000|2022-01-26 04:50:00|206047.7|205897.7|206084.5|205934.5|206086.8|205936.8|206047.7|205897.7|301
1643172900000|2022-01-26 04:55:00|206083.6|205933.6|206041.2|205891.2|206094.4|205944.4|206041.2|205891.2|281
1643173200000|2022-01-26 05:00:00|206045.5|205895.5|206046.2|205896.2|206089.2|205939.2|206035.8|205885.8|392
1643173500000|2022-01-26 05:05:00|206045.7|205895.7|206031.2|205881.2|206063.1|205913.1|206031.2|205881.2|499
1643173800000|2022-01-26 05:10:00|206032.1|205882.1|206047|205897|206055.8|205905.8|206025.4|205875.4|421
1643174100000|2022-01-26 05:15:00|206045.4|205895.4|206126.5|205976.5|206132.5|205982.5|206038.9|205888.9|621
1643174400000|2022-01-26 05:20:00|206126.7|205976.7|206165.1|206015.1|206203.5|206053.5|206116.9|205966.9|404
1643174700000|2022-01-26 05:25:00|206165.7|206015.7|206106.9|205956.9|206176|206026|206106.9|205956.9|503
1643175000000|2022-01-26 05:30:00|206107.3|205957.3|206110.3|205960.3|206125.3|205975.3|206077.9|205927.9|402
1643175300000|2022-01-26 05:35:00|206108.7|205958.7|206102.4|205952.4|206114.6|205964.6|206070.2|205920.2|381
1643175600000|2022-01-26 05:40:00|206103.2|205953.2|206105.2|205955.2|206118.9|205968.9|206100.9|205950.9|344
1643175900000|2022-01-26 05:45:00|206105.1|205955.1|206078.8|205928.8|206120.2|205970.2|206078.4|205928.4|313
1643176200000|2022-01-26 05:50:00|206077.6|205927.6|206101.8|205951.8|206119.7|205969.7|206076.7|205926.7|347
1643176500000|2022-01-26 05:55:00|206101.9|205951.9|206102.7|205952.7|206110.4|205960.4|206073.7|205923.7|443
1643176800000|2022-01-26 06:00:00|206102.8|205952.8|206058.9|205908.9|206128.1|205978.1|206048.9|205898.9|447
1643177100000|2022-01-26 06:05:00|206058.7|205908.7|206041.3|205891.3|206084.3|205934.3|206017.1|205867.1|483
1643177400000|2022-01-26 06:10:00|206041.7|205891.7|206041.4|205891.4|206049.6|205899.6|206026.4|205876.4|447
1643177700000|2022-01-26 06:15:00|206041.8|205891.8|206036.1|205886.1|206053.5|205903.5|206032.1|205882.1|354
1643178000000|2022-01-26 06:20:00|206037.8|205887.8|206010.4|205860.4|206044.1|205894.1|205993.9|205843.9|494
1643178300000|2022-01-26 06:25:00|206013.1|205863.1|206040|205890|206058|205908|206001.7|205851.7|451
1643178600000|2022-01-26 06:30:00|206038.1|205888.1|206143.5|205993.5|206160.7|206010.7|206018.9|205868.9|709
1643178900000|2022-01-26 06:35:00|206144.1|205994.1|206117.8|205967.8|206157.5|206007.5|206115.2|205965.2|532
1643179200000|2022-01-26 06:40:00|206117.9|205967.9|206130.8|205980.8|206141.2|205991.2|206074.5|205924.5|372
1643179500000|2022-01-26 06:45:00|206131.2|205981.2|206134.2|205984.2|206148.7|205998.7|206117.9|205967.9|395
1643179800000|2022-01-26 06:50:00|206131|205981|206160.7|206010.7|206162.9|206012.9|206124.8|205974.8|323
1643180100000|2022-01-26 06:55:00|206161.9|206011.9|206173.2|206023.2|206209.6|206059.6|206146.8|205996.8|345
1643180400000|2022-01-26 07:00:00|206174.1|206024.1|206208.2|206058.2|206235.2|206085.2|206129.3|205979.3|704
1643180700000|2022-01-26 07:05:00|206207.5|206057.5|206229.4|206079.4|206255.7|206105.7|206205.6|206055.6|609
1643181000000|2022-01-26 07:10:00|206229.9|206079.9|206257|206107|206303.3|206153.3|206199.3|206049.3|649
1643181300000|2022-01-26 07:15:00|206256.5|206106.5|206262.1|206112.1|206308.4|206158.4|206247.6|206097.6|615
1643181600000|2022-01-26 07:20:00|206253.5|206103.5|206273.6|206123.6|206285.3|206135.3|206228.2|206078.2|506
1643181900000|2022-01-26 07:25:00|206260.1|206110.1|206221.1|206071.1|206270.7|206120.7|206203|206053|569
1643182200000|2022-01-26 07:30:00|206210.3|206060.3|206186.8|206036.8|206222.5|206072.5|206172.1|206022.1|564
1643182500000|2022-01-26 07:35:00|206186.9|206036.9|206176.4|206026.4|206187.5|206037.5|206145|205995|527
1643182800000|2022-01-26 07:40:00|206180.7|206030.7|206165.9|206015.9|206215.8|206065.8|206164|206014|508
1643183100000|2022-01-26 07:45:00|206160.9|206010.9|206195.7|206045.7|206203.5|206053.5|206157|206007|533
1643183400000|2022-01-26 07:50:00|206195.5|206045.5|206136.7|205986.7|206195.7|206045.7|206133.1|205983.1|607
1643183700000|2022-01-26 07:55:00|206136.2|205986.2|206203.4|206053.4|206231.2|206081.2|206136.2|205986.2|765
1643184000000|2022-01-26 08:00:00|206203.2|206053.2|206050.5|205900.5|206211.7|206061.7|206031.3|205881.3|807
1643184300000|2022-01-26 08:05:00|206052.3|205902.3|205999.9|205849.9|206084.5|205934.5|205989|205839|839
1643184600000|2022-01-26 08:10:00|206000.3|205850.3|205906|205756|206001.5|205851.5|205896|205746|772
1643184900000|2022-01-26 08:15:00|205906.1|205756.1|205875.3|205725.3|205921.9|205771.9|205859.1|205709.1|785
1643185200000|2022-01-26 08:20:00|205875.4|205725.4|205888.6|205738.6|205891.3|205741.3|205831.5|205681.5|640
1643185500000|2022-01-26 08:25:00|205889|205739|205873|205723|205889|205786.8|205834.2|205711.2|589
1643185800000|2022-01-26 08:30:00|205872.7|205722.7|205968.9|205818.9|205977.5|205874.1|205864|205722.7|602
1643186100000|2022-01-26 08:35:00|205968.8|205818.8|205767.1|205717.1|205970|205820|205766.7|205665.5|642
1643186400000|2022-01-26 08:40:00|205768|205718|205783.8|205633.8|205834.9|205718|205723.8|205573.8|599
1643186700000|2022-01-26 08:45:00|205784|205634|205797.8|205647.8|205813.4|205678.9|205728.9|205594.1|676
1643187000000|2022-01-26 08:50:00|205795.5|205645.5|205961.4|205811.4|205975.2|205825.2|205793|205643|762
1643187300000|2022-01-26 08:55:00|205962.7|205812.7|205925.1|205775.1|205989.6|205839.6|205911.5|205761.5|718
1643187600000|2022-01-26 09:00:00|205918.8|205768.8|205964.3|205814.3|205971.7|205821.7|205909.2|205759.2|718
1643187900000|2022-01-26 09:05:00|205962.7|205812.7|205961.6|205811.6|206001.3|205851.3|205921|205771|577
1643188200000|2022-01-26 09:10:00|205961.1|205811.1|205969.6|205819.6|205982.7|205832.7|205906.5|205756.5|536
1643188500000|2022-01-26 09:15:00|205970.1|205820.1|205926.6|205776.6|205972.4|205822.4|205896|205746|603
1643188800000|2022-01-26 09:20:00|205926.4|205776.4|205855|205705|205972.1|205822.1|205845.6|205695.6|726
1643189100000|2022-01-26 09:25:00|205852.7|205702.7|205893.7|205743.7|205924.3|205774.3|205833.8|205683.8|647
1643189400000|2022-01-26 09:30:00|205893.3|205743.3|205785.7|205635.7|205893.3|205743.3|205768.8|205618.8|715
1643189700000|2022-01-26 09:35:00|205786|205636|205712.3|205562.3|205792.6|205642.6|205704.2|205554.2|630
1643190000000|2022-01-26 09:40:00|205711.5|205561.5|205718.2|205568.2|205775.6|205625.6|205709.8|205559.8|468
1643190300000|2022-01-26 09:45:00|205718.3|205568.3|205664.4|205514.4|205723|205573|205662.8|205512.8|626
1643190600000|2022-01-26 09:50:00|205664.2|205514.2|205719.7|205569.7|205727.7|205577.7|205650.1|205500.1|485
1643190900000|2022-01-26 09:55:00|205721.2|205571.2|205821.4|205671.4|205873.8|205723.8|205718.3|205568.3|794
1643191200000|2022-01-26 10:00:00|205794.9|205644.9|205864.9|205714.9|205885.8|205771.7|205743.3|205593.3|820
1643191500000|2022-01-26 10:05:00|205866.7|205716.7|205787.9|205637.9|205887.2|205737.2|205782.9|205632.9|722
1643191800000|2022-01-26 10:10:00|205787.4|205637.4|205763.1|205613.1|205800.3|205650.3|205713.8|205563.8|680
1643192100000|2022-01-26 10:15:00|205763.6|205613.6|205734.9|205584.9|205767.3|205617.3|205701.9|205551.9|597
1643192400000|2022-01-26 10:20:00|205735.2|205585.2|205711.2|205561.2|205741.1|205591.1|205657.7|205507.7|704
1643192700000|2022-01-26 10:25:00|205711.3|205561.3|205786.2|205636.2|205810.6|205660.6|205708.2|205558.2|682
1643193000000|2022-01-26 10:30:00|205787|205637|205831.5|205681.5|205842.6|205692.6|205754|205604|627
1643193300000|2022-01-26 10:35:00|205833.5|205683.5|205868.5|205718.5|205871.1|205721.1|205825.8|205675.8|563
1643193600000|2022-01-26 10:40:00|205866.1|205716.1|205842.8|205692.8|205875.8|205725.8|205824.9|205674.9|491
1643193900000|2022-01-26 10:45:00|205842.5|205692.5|205936.4|205786.4|205937.6|205787.6|205825.5|205675.5|596
1643194200000|2022-01-26 10:50:00|205935.8|205785.8|205920.2|205770.2|205939.6|205829.7|205875.2|205736|608
1643194500000|2022-01-26 10:55:00|205920|205770|205821.1|205671.1|205920|205770|205820.3|205670.3|500
1643194800000|2022-01-26 11:00:00|205834.3|205684.3|205877.8|205727.8|205893.3|205743.3|205787.7|205639.1|643
1643195100000|2022-01-26 11:05:00|205877.7|205727.7|205879.2|205729.2|205917.7|205801.2|205838.7|205714.7|528
1643195400000|2022-01-26 11:10:00|205876.8|205726.8|205822.3|205672.3|205882.5|205732.5|205689.3|205539.3|592
1643195700000|2022-01-26 11:15:00|205818.7|205668.7|205783.7|205633.7|205842|205692|205777.8|205627.8|538
1643196000000|2022-01-26 11:20:00|205784.1|205634.1|205877.7|205727.7|205878.2|205728.2|205784|205634|521
1643196300000|2022-01-26 11:25:00|205874.8|205724.8|205907|205757|205926.7|205776.7|205864.5|205714.5|606
1643196600000|2022-01-26 11:30:00|205907.9|205757.9|205925.8|205775.8|205959.9|205809.9|205907.2|205757.2|580
1643196900000|2022-01-26 11:35:00|205925.7|205775.7|205876.8|205726.8|205928.5|205778.5|205862.3|205712.3|449
1643197200000|2022-01-26 11:40:00|205879.2|205729.2|205832.3|205682.3|205892.6|205789.9|205816|205676.2|488
1643197500000|2022-01-26 11:45:00|205831.7|205681.7|205848.4|205698.4|205851.8|205701.8|205754.1|205604.1|598
1643197800000|2022-01-26 11:50:00|205848.6|205698.6|205810.9|205660.9|205858.5|205708.5|205801.1|205651.1|632
1643198100000|2022-01-26 11:55:00|205814|205664|205782.4|205632.4|205840.2|205690.2|205755.7|205605.7|719
1643198400000|2022-01-26 12:00:00|205784|205634|205877.5|205727.5|205894.2|205793.2|205750.3|205600.3|787
1643198700000|2022-01-26 12:05:00|205878.5|205728.5|205868.8|205718.8|205937|205828.6|205829.2|205717.1|576
1643199000000|2022-01-26 12:10:00|205868.3|205718.3|205803|205653|205877.6|205727.6|205790.6|205640.6|658
1643199300000|2022-01-26 12:15:00|205799.2|205649.2|205832.6|205682.6|205835.6|205718.4|205758.8|205623|860
1643199600000|2022-01-26 12:20:00|205832.9|205682.9|205834.1|205684.1|205851.4|205701.4|205805|205655|793
1643199900000|2022-01-26 12:25:00|205841.2|205691.2|205812.1|205662.1|205843.6|205693.6|205808.6|205658.6|621
1643200200000|2022-01-26 12:30:00|205812.3|205662.3|205963.1|205813.1|205970.6|205871.6|205727.1|205624.1|681
1643200500000|2022-01-26 12:35:00|205962.8|205812.8|205889.4|205839.4|205982.7|205883.6|205849.3|205750.2|584
1643200800000|2022-01-26 12:40:00|205889.6|205839.6|205811.7|205661.7|205941.2|205842.3|205756.4|205652.9|639
1643201100000|2022-01-26 12:45:00|205814.2|205664.2|205847.1|205697.1|205854.9|205754.7|205731.5|205631.3|576
1643201400000|2022-01-26 12:50:00|205847.8|205697.8|205798.7|205648.7|205856.1|205756.2|205726.8|205629.2|564
1643201700000|2022-01-26 12:55:00|205795.9|205645.9|205764.6|205714.6|205822.5|205720.2|205730.6|205628.9|614
1643202000000|2022-01-26 13:00:00|205808.7|205658.7|205743.3|205593.3|205826.6|205726.4|205681.8|205587.1|712
1643202300000|2022-01-26 13:05:00|205742.2|205592.2|205757.6|205607.6|205757.6|205654.2|205635.4|205519.6|708
1643202600000|2022-01-26 13:10:00|205764.3|205614.3|205707.9|205557.9|205764.3|205647.6|205600.6|205499.2|754
1643202900000|2022-01-26 13:15:00|205706.1|205556.1|205552.3|205502.3|205711.3|205602.3|205533.7|205438.8|865
1643203200000|2022-01-26 13:20:00|205552.8|205502.8|205695.9|205545.9|205707.8|205594.3|205539.1|205439.1|777
1643203500000|2022-01-26 13:25:00|205695.8|205545.8|205756|205606|205772.9|205654.9|205646.3|205545.4|712
1643203800000|2022-01-26 13:30:00|205758|205608|205882.7|205732.7|205913.1|205801.3|205740.6|205594.3|705
1643204100000|2022-01-26 13:35:00|205883|205733|205780.1|205630.1|205892.1|205767.6|205653.6|205553|874
1643204400000|2022-01-26 13:40:00|205780.8|205630.8|205883.6|205733.6|205920.2|205786.7|205757.7|205623.2|745
1643204700000|2022-01-26 13:45:00|205880.6|205730.6|205725.4|205675.4|205904.1|205804.7|205717.4|205616.1|831
1643205000000|2022-01-26 13:50:00|205722|205672|205795|205745|205878.3|205779.7|205722|205635|732
1643205300000|2022-01-26 13:55:00|205795.1|205745.1|205810.3|205760.3|205885.8|205784.1|205688.4|205594.1|815
1643205600000|2022-01-26 14:00:00|205845.1|205695.1|206005.4|205855.4|206049.6|205948.2|205796.9|205695.1|827
1643205900000|2022-01-26 14:05:00|206007.1|205857.1|205870.1|205820.1|206011.7|205906.2|205833.9|205734.5|764
1643206200000|2022-01-26 14:10:00|205870.3|205820.3|206096.9|206046.9|206127.7|206054.1|205870.3|205781.9|808
1643206500000|2022-01-26 14:15:00|206094.2|206044.2|206100.6|205950.6|206199.1|206102.3|206010.5|205911.4|835
1643206800000|2022-01-26 14:20:00|206101.8|205951.8|206137.3|205987.3|206152.3|206052.7|205992.8|205889.7|911
1643207100000|2022-01-26 14:25:00|206135.6|205985.6|206138.5|205988.5|206141.5|206043.9|206015.7|205914.9|837
1643207400000|2022-01-26 14:30:00|206139|205989|206319.9|206169.9|206355|206271.6|206080.3|205981.2|767
1643207700000|2022-01-26 14:35:00|206321.3|206171.3|206436|206386|206520.3|206431.6|206262.2|206164.5|839
1643208000000|2022-01-26 14:40:00|206440.8|206390.8|206465|206415|206533.8|206431.7|206391.5|206290.3|1037
1643208300000|2022-01-26 14:45:00|206516.4|206366.4|206534|206384|206546.4|206446.6|206370.2|206265.2|1026
1643208600000|2022-01-26 14:50:00|206532.8|206382.8|206557.8|206507.8|206607.5|206510|206469.4|206370.5|944
1643208900000|2022-01-26 14:55:00|206556.7|206506.7|206517.6|206367.6|206611.8|206517.5|206472.5|206358.6|851
1643209200000|2022-01-26 15:00:00|206514.9|206364.9|206250.2|206200.2|206598|206496.5|206234|206130.6|1079
1643209500000|2022-01-26 15:05:00|206244.1|206194.1|206311.1|206261.1|206383.5|206274.2|206194.8|206110.7|1011
1643209800000|2022-01-26 15:10:00|206311.2|206261.2|206289.8|206239.8|206466.7|206370.5|206284|206185.1|1029
1643210100000|2022-01-26 15:15:00|206290.3|206240.3|206343.6|206293.6|206476.6|206420.1|206289.8|206186.1|981
1643210400000|2022-01-26 15:20:00|206342.8|206292.8|206612.9|206562.9|206660.2|206567.2|206340|206251.6|1005
1643210700000|2022-01-26 15:25:00|206612.5|206562.5|206773.8|206623.8|206776.1|206670.1|206581|206485.1|981
1643211000000|2022-01-26 15:30:00|206772.2|206622.2|206605.6|206455.6|206862.7|206752.5|206483.4|206380.4|992
1643211300000|2022-01-26 15:35:00|206607.1|206457.1|206569.1|206519.1|206607.2|206519.9|206403.9|206323.8|880
1643211600000|2022-01-26 15:40:00|206569|206519|206577.4|206527.4|206706.2|206615.7|206531.3|206428.6|892
1643211900000|2022-01-26 15:45:00|206625.2|206475.2|206521.5|206471.5|206638.9|206536.6|206457.1|206357.2|906
1643212200000|2022-01-26 15:50:00|206523.5|206473.5|206448.9|206398.9|206641.1|206537.6|206438.1|206339.7|924
1643212500000|2022-01-26 15:55:00|206497.4|206347.4|206506.7|206456.7|206628.2|206536.1|206366.3|206268.5|1026
1643212800000|2022-01-26 16:00:00|206507.6|206457.6|206572.3|206522.3|206672.6|206575|206483.1|206381.6|946
1643213100000|2022-01-26 16:05:00|206572.1|206522.1|206539.4|206389.4|206619|206526.5|206452.6|206352.2|975
1643213400000|2022-01-26 16:10:00|206538.9|206388.9|206470.8|206420.8|206539.2|206438|206376.9|206278.2|931
1643213700000|2022-01-26 16:15:00|206474.6|206424.6|206498.1|206348.1|206522.9|206444.2|206402.7|206299.9|883
1643214000000|2022-01-26 16:20:00|206499.9|206349.9|206519.1|206469.1|206595.5|206496.8|206397|206297.7|883
1643214300000|2022-01-26 16:25:00|206517.8|206467.8|206646.2|206496.2|206646.2|206548.8|206509.6|206404.9|881
1643214600000|2022-01-26 16:30:00|206646.8|206496.8|206549.4|206499.4|206672.4|206572.3|206527.9|206431.1|930
1643214900000|2022-01-26 16:35:00|206547.9|206497.9|206485.8|206435.8|206651.2|206552.1|206485.8|206392.1|884
1643215200000|2022-01-26 16:40:00|206536.3|206386.3|206557.4|206507.4|206616.1|206536.8|206454.1|206359.5|819
1643215500000|2022-01-26 16:45:00|206557.9|206507.9|206565.6|206515.6|206630.7|206525.4|206546.9|206448.1|686
1643215800000|2022-01-26 16:50:00|206566.2|206516.2|206617.8|206567.8|206668.6|206572.1|206524.7|206427.8|701
1643216100000|2022-01-26 16:55:00|206617.6|206567.6|206533.8|206483.8|206682.5|206585.8|206477.1|206377.1|833
1643216400000|2022-01-26 17:00:00|206531.9|206481.9|206530.6|206380.6|206613.1|206510|206485.7|206378.6|769
1643216700000|2022-01-26 17:05:00|206530.7|206380.7|206500.3|206350.3|206540.5|206434.3|206439.1|206343|709
1643217000000|2022-01-26 17:10:00|206501.2|206351.2|206452.4|206402.4|206528.5|206467.3|206428.5|206329.3|736
1643217300000|2022-01-26 17:15:00|206452.1|206402.1|206495.4|206345.4|206497.1|206424|206404.8|206302.8|639
1643217600000|2022-01-26 17:20:00|206493.6|206343.6|206519.1|206469.1|206592.3|206503.6|206440.2|206333.8|746
1643217900000|2022-01-26 17:25:00|206519.9|206469.9|206512.7|206462.7|206581.1|206491.2|206476|206383.6|551
1643218200000|2022-01-26 17:30:00|206513.1|206463.1|206554.9|206404.9|206594.8|206493.2|206479.2|206377.7|730
1643218500000|2022-01-26 17:35:00|206555.7|206405.7|206629.2|206479.2|206645.3|206543.6|206507.5|206402.6|654
1643218800000|2022-01-26 17:40:00|206626.5|206476.5|206500|206450|206626.5|206524.7|206482.8|206378.6|678
1643219100000|2022-01-26 17:45:00|206500.2|206450.2|206484.4|206434.4|206578.6|206485.4|206433.6|206336.6|744
1643219400000|2022-01-26 17:50:00|206484.3|206434.3|206598.6|206548.6|206662.1|206565.7|206484.3|206391.1|489
1643219700000|2022-01-26 17:55:00|206598.4|206548.4|206627.8|206477.8|206648.9|206550.3|206567.7|206469|499
1643220000000|2022-01-26 18:00:00|206628.2|206478.2|206654.5|206604.5|206720.6|206622.8|206578.7|206478.2|757
1643220300000|2022-01-26 18:05:00|206654.7|206604.7|206653.2|206503.2|206701.8|206606.3|206609.3|206501.2|746
1643220600000|2022-01-26 18:10:00|206653.9|206503.9|206495.3|206345.3|206702.8|206602.6|206443.2|206340.7|679
1643220900000|2022-01-26 18:15:00|206494.9|206344.9|206417.1|206267.1|206498.1|206384|206352.8|206249.9|694
1643221200000|2022-01-26 18:20:00|206414.9|206264.9|206388.7|206338.7|206463.7|206361|206387.1|206263.8|633
1643221500000|2022-01-26 18:25:00|206389.8|206339.8|206436.1|206286.1|206443.6|206342.2|206310.7|206210.3|748
1643221800000|2022-01-26 18:30:00|206436.6|206286.6|206270.8|206220.8|206454|206348.8|206259|206158.5|843
1643222100000|2022-01-26 18:35:00|206269.4|206219.4|206411.3|206261.3|206419.1|206313.1|206262.9|206161.5|795
1643222400000|2022-01-26 18:40:00|206411|206261|206305.1|206255.1|206411.7|206304.5|206297.1|206201.1|791
1643222700000|2022-01-26 18:45:00|206305.3|206255.3|206281.3|206131.3|206385.3|206279.8|206215|206116.9|664
1643223000000|2022-01-26 18:50:00|206277.1|206127.1|206232.1|206082.1|206298.3|206188.2|206187.3|206080.3|756
1643223300000|2022-01-26 18:55:00|206232|206082|206292.4|206142.4|206423.5|206198.8|206172.5|206039.2|688
1643223600000|2022-01-26 19:00:00|206291.4|206141.4|206334.6|206184.6|206377|206201.9|205898.2|205748.2|848
1643223900000|2022-01-26 19:05:00|206335.6|206185.6|206030.8|205880.8|206347.4|206197.4|205733.4|205597.2|1072
1643224200000|2022-01-26 19:10:00|206030.1|205880.1|206112.3|205962.3|206188.5|206038.5|205958.6|205808.6|1034
1643224500000|2022-01-26 19:15:00|206110.1|205960.1|206153.6|206003.6|206343|206193|206024|205874|1062
1643224800000|2022-01-26 19:20:00|206137.3|205987.3|206238.2|206088.2|206286.6|206136.6|206071.1|205954.7|996
1643225100000|2022-01-26 19:25:00|206238.4|206088.4|206231.6|206081.6|206243.8|206093.8|205966.5|205816.5|1031
1643225400000|2022-01-26 19:30:00|206227.6|206077.6|206672|206522|206672|206522|206189|206051.5|1104
1643225700000|2022-01-26 19:35:00|206661.2|206511.2|206623.3|206473.3|206879.6|206729.6|206351.4|206201.4|1162
1643226000000|2022-01-26 19:40:00|206614|206464|207333.5|207183.5|207352.9|207202.9|206592.7|206442.7|1166
1643226300000|2022-01-26 19:45:00|207335.7|207185.7|207405.3|207255.3|207787.4|207637.4|207335.7|207185.7|1178
1643226600000|2022-01-26 19:50:00|207426.8|207276.8|207411.4|207261.4|207448.9|207298.9|206890.5|206740.5|1170
1643226900000|2022-01-26 19:55:00|207410.6|207260.6|207066.9|206916.9|207523.9|207373.9|207056.4|206906.4|1161
1643227200000|2022-01-26 20:00:00|207089.5|206939.5|207519|207369|207660.2|207510.2|207083.8|206933.8|1169
1643227500000|2022-01-26 20:05:00|207522.9|207372.9|207524.1|207374.1|207546.2|207396.2|207209.4|207059.4|1160
1643227800000|2022-01-26 20:10:00|207547|207397|207455.4|207305.4|207562.8|207412.8|207317.4|207167.4|1136
1643228100000|2022-01-26 20:15:00|207456.7|207306.7|207500.6|207350.6|207527.2|207377.2|207301.7|207151.7|1117
1643228400000|2022-01-26 20:20:00|207498.9|207348.9|207501.1|207351.1|207680|207530|207435.5|207285.5|1086
1643228700000|2022-01-26 20:25:00|207500.8|207350.8|207537.1|207387.1|207629|207479|207419.8|207269.8|1066
1643229000000|2022-01-26 20:30:00|207539.7|207389.7|207774.6|207624.6|207800.9|207650.9|207469.5|207319.5|1104
1643229300000|2022-01-26 20:35:00|207785.7|207635.7|207787.8|207637.8|207868.1|207718.1|207591.5|207441.5|1155
1643229600000|2022-01-26 20:40:00|207772.7|207622.7|207574.2|207424.2|207794.4|207644.4|207521.5|207371.5|1114
1643229900000|2022-01-26 20:45:00|207575.2|207425.2|207568|207418|207715.6|207565.6|207561.1|207411.1|1117
1643230200000|2022-01-26 20:50:00|207565.6|207415.6|207444.6|207294.6|207695.7|207545.7|207441.7|207291.7|1077
1643230500000|2022-01-26 20:55:00|207468.6|207318.6|207630.6|207480.6|207663.8|207513.8|207383|207233|1111
1643230800000|2022-01-26 21:00:00|207614|207464|207590.7|207440.7|207736.2|207586.2|207588.3|207438.3|978
1643231100000|2022-01-26 21:05:00|207591.3|207441.3|207529.6|207379.6|207659.8|207509.8|207460.5|207310.5|793
1643231400000|2022-01-26 21:10:00|207541.7|207391.7|207606.7|207456.7|207726.5|207576.5|207535.4|207385.4|769
1643231700000|2022-01-26 21:15:00|207609.3|207459.3|207512.5|207362.5|207613.1|207463.1|207511.4|207361.4|750
1643232000000|2022-01-26 21:20:00|207512.9|207362.9|207522.3|207372.3|207529|207379|207512.9|207362.9|461
1643232300000|2022-01-26 21:25:00|207522.5|207372.5|207508.8|207358.8|207528.2|207420.3|207466.6|207342.9|525
1643232600000|2022-01-26 21:30:00|207508.4|207358.4|207635.5|207485.5|207640.4|207490.4|207507.1|207357.1|557
1643232900000|2022-01-26 21:35:00|207635.6|207485.6|207563.3|207413.3|207664.8|207514.8|207552|207402|611
1643233200000|2022-01-26 21:40:00|207563.8|207413.8|207493.1|207343.1|207583.9|207433.9|207489.3|207339.3|528
1643233500000|2022-01-26 21:45:00|207493.4|207343.4|207489.7|207339.7|207511.8|207361.8|207444.3|207294.3|649
1643233800000|2022-01-26 21:50:00|207494.3|207344.3|207508.2|207358.2|207581.8|207431.8|207472.8|207322.8|485
1643234100000|2022-01-26 21:55:00|207502.2|207352.2|207615.4|207305.4|207682.3|207448.4|207489.9|207291.2|702
1643234400000|2022-01-26 22:00:00|207615|207305|207596.5|207286.5|207616.3|207306.3|207584.5|207274.5|46
1643234700000|2022-01-26 22:05:00|207597|207287|207613.2|207303.2|207646.3|207337|207585.2|207275.2|144
1643235000000|2022-01-26 22:10:00|207559.3|207249.3|207609.7|207299.7|207683|207373|207554.3|207244.3|372
1643235300000|2022-01-26 22:15:00|207609.6|207299.6|207667.9|207357.9|207685.2|207375.2|207577.3|207267.3|284
1643235600000|2022-01-26 22:20:00|207642.6|207332.6|207635.6|207325.6|207708|207398|207589.3|207279.3|206
1643235900000|2022-01-26 22:25:00|207642.8|207332.8|207640.9|207330.9|207715.9|207405.9|207566.8|207256.8|133
1643236200000|2022-01-26 22:30:00|207688|207378|207663.1|207353.1|207688|207378|207636.7|207326.7|151
1643236500000|2022-01-26 22:35:00|207609.4|207299.4|207668.4|207358.4|207706.9|207396.9|207609.4|207299.4|192
1643236800000|2022-01-26 22:40:00|207660.5|207350.5|207652.5|207342.5|207679.2|207369.2|207610.3|207300.3|136
1643237100000|2022-01-26 22:45:00|207647.5|207337.5|207672.4|207362.4|207685.2|207375.2|207589.3|207279.3|127
1643237400000|2022-01-26 22:50:00|207631.8|207321.8|207663.3|207353.3|207681.1|207371.1|207602.6|207292.6|155
1643237700000|2022-01-26 22:55:00|207652.2|207342.2|207650.4|207340.4|207674.6|207364.6|207586|207276|288
1643238000000|2022-01-26 23:00:00|207655.6|207345.6|207534.8|207384.8|207704.6|207480.8|207491.2|207293.5|747
1643238300000|2022-01-26 23:05:00|207531.7|207381.7|207401.8|207251.8|207540.9|207390.9|207398.5|207226.5|410
1643238600000|2022-01-26 23:10:00|207402.7|207252.7|207427.2|207277.2|207502.2|207299.7|207395.9|207238.4|398
1643238900000|2022-01-26 23:15:00|207438.8|207288.8|207427.3|207277.3|207468.5|207318.5|207388.7|207238.7|426
1643239200000|2022-01-26 23:20:00|207423.2|207273.2|207460.3|207310.3|207478.1|207328.1|207413.1|207263.1|505
1643239500000|2022-01-26 23:25:00|207468|207318|207403|207253|207473.3|207323.3|207394.4|207244.4|482
1643239800000|2022-01-26 23:30:00|207414.9|207264.9|207204.9|207054.9|207430.7|207280.7|207196.6|207046.6|707
1643240100000|2022-01-26 23:35:00|207205.1|207055.1|207222.3|207072.3|207240.7|207090.7|207181.4|207031.4|496
1643240400000|2022-01-26 23:40:00|207221.6|207071.6|207210.6|207060.6|207276.5|207126.5|207209.1|207059.1|450
1643240700000|2022-01-26 23:45:00|207213.5|207063.5|207236.8|207086.8|207242.7|207092.7|207206.2|207056.2|304
1643241000000|2022-01-26 23:50:00|207235.4|207085.4|207216.9|207066.9|207246.3|207096.3|207213|207063|268
1643241300000|2022-01-26 23:55:00|207209.3|207059.3|207227.7|207077.7|207240.1|207090.1|207209.3|207059.3|209
1643241600000|2022-01-27 00:00:00|207230.6|207080.6|207294.3|207144.3|207326.9|207176.9|207218.7|207068.7|462
1643241900000|2022-01-27 00:05:00|207294.2|207144.2|207405|207255|207409.2|207259.2|207274.1|207124.1|491
1643242200000|2022-01-27 00:10:00|207403.2|207253.2|207456.9|207306.9|207462|207312|207380.3|207230.3|549
1643242500000|2022-01-27 00:15:00|207455|207305|207493.7|207343.7|207497.3|207347.3|207427.3|207277.3|473
1643242800000|2022-01-27 00:20:00|207493.1|207343.1|207314.9|207164.9|207494.2|207344.2|207313|207163|557
1643243100000|2022-01-27 00:25:00|207317.1|207167.1|207381.5|207231.5|207398.8|207248.8|207306.3|207156.3|582
1643243400000|2022-01-27 00:30:00|207382.7|207232.7|207431.2|207281.2|207483.1|207333.1|207375.2|207225.2|865
1643243700000|2022-01-27 00:35:00|207433.4|207283.4|207427|207277|207467.1|207317.1|207422.5|207272.5|695
1643244000000|2022-01-27 00:40:00|207427.3|207277.3|207455.2|207305.2|207456.6|207306.6|207415|207265|708
1643244300000|2022-01-27 00:45:00|207455|207305|207546.4|207396.4|207567.2|207417.2|207438.3|207288.3|670
1643244600000|2022-01-27 00:50:00|207535.2|207385.2|207589.1|207439.1|207595|207445|207451|207301|680
1643244900000|2022-01-27 00:55:00|207589.2|207439.2|207701.3|207551.3|207706|207556|207518.5|207368.5|701
1643245200000|2022-01-27 01:00:00|207703.9|207553.9|207765|207615|207795.1|207645.1|207695.8|207545.8|807
1643245500000|2022-01-27 01:05:00|207765.6|207615.6|207833.5|207683.5|207853.5|207703.5|207749.5|207599.5|901
1643245800000|2022-01-27 01:10:00|207833.7|207683.7|207825.9|207675.9|207851.2|207701.2|207767.6|207617.6|872
1643246100000|2022-01-27 01:15:00|207822.1|207672.1|207883.9|207733.9|207928.5|207778.5|207798.6|207648.6|907
1643246400000|2022-01-27 01:20:00|207882.2|207732.2|207868.4|207718.4|207925.2|207775.2|207825.4|207675.4|832
1643246700000|2022-01-27 01:25:00|207868.7|207718.7|207841.1|207691.1|207880.6|207730.6|207792.5|207642.5|808
1643247000000|2022-01-27 01:30:00|207838|207688|207754.4|207604.4|207892.5|207742.5|207752|207602|954
1643247300000|2022-01-27 01:35:00|207749.6|207599.6|207807.4|207657.4|207811.1|207661.1|207730.8|207580.8|945
1643247600000|2022-01-27 01:40:00|207808.7|207658.7|207763.3|207613.3|207842.7|207692.7|207756.8|207606.8|848
1643247900000|2022-01-27 01:45:00|207763.8|207613.8|207807.7|207657.7|207824|207674|207761.3|207611.3|791
1643248200000|2022-01-27 01:50:00|207802.4|207652.4|207821.9|207671.9|207840.5|207690.5|207778.4|207628.4|795
1643248500000|2022-01-27 01:55:00|207821.8|207671.8|207883.8|207733.8|207912.7|207762.7|207815.6|207665.6|926
1643248800000|2022-01-27 02:00:00|207881|207731|208005.6|207855.6|208013.9|207863.9|207881|207731|770
1643249100000|2022-01-27 02:05:00|208006|207856|208009.1|207859.1|208017.6|207867.6|207985.2|207835.2|663
1643249400000|2022-01-27 02:10:00|208007.7|207857.7|207975.8|207825.8|208012.3|207862.3|207929.2|207779.2|762
1643249700000|2022-01-27 02:15:00|207973.7|207823.7|207981.2|207831.2|207990.4|207840.4|207935.8|207785.8|787
1643250000000|2022-01-27 02:20:00|207981.6|207831.6|207870|207720|207982.9|207832.9|207859.5|207709.5|679
1643250300000|2022-01-27 02:25:00|207869.8|207719.8|207919.1|207769.1|207954.6|207804.6|207859.1|207709.1|633
1643250600000|2022-01-27 02:30:00|207918.4|207768.4|207954.7|207804.7|207964.7|207814.7|207891.9|207741.9|641
1643250900000|2022-01-27 02:35:00|207954|207804|207817.7|207667.7|207954.7|207804.7|207803.8|207653.8|688
1643251200000|2022-01-27 02:40:00|207812.2|207662.2|207867|207717|207883.7|207733.7|207775.4|207625.4|739
1643251500000|2022-01-27 02:45:00|207866.8|207716.8|207834.2|207684.2|207880.3|207730.3|207811.2|207661.2|772
1643251800000|2022-01-27 02:50:00|207833.4|207683.4|207884.1|207734.1|207886|207736|207831.2|207681.2|577
1643252100000|2022-01-27 02:55:00|207884.4|207734.4|207946.4|207796.4|207953.6|207803.6|207876.3|207726.3|531
1643252400000|2022-01-27 03:00:00|207947.5|207797.5|207991.2|207841.2|207998.8|207848.8|207911.2|207761.2|516
1643252700000|2022-01-27 03:05:00|207991.5|207841.5|207960.8|207810.8|208004.6|207854.6|207950.8|207800.8|521
1643253000000|2022-01-27 03:10:00|207959.5|207809.5|207993.1|207843.1|208009.9|207859.9|207957.1|207807.1|658
1643253300000|2022-01-27 03:15:00|207993.6|207843.6|207966.5|207816.5|208018.4|207868.4|207953|207803|667
1643253600000|2022-01-27 03:20:00|207967.7|207817.7|207980.1|207830.1|207981|207831|207944.6|207794.6|567
1643253900000|2022-01-27 03:25:00|207978|207828|207965.7|207815.7|208012.9|207862.9|207957.4|207807.4|616
1643254200000|2022-01-27 03:30:00|207966.6|207816.6|207964.2|207814.2|207995.9|207845.9|207930.6|207780.6|648
1643254500000|2022-01-27 03:35:00|207963.2|207813.2|208011.2|207861.2|208026.8|207876.8|207953.1|207803.1|488
1643254800000|2022-01-27 03:40:00|208011.5|207861.5|208051.4|207901.4|208065|207915|208009.2|207859.2|476
1643255100000|2022-01-27 03:45:00|208050.4|207900.4|208054.8|207904.8|208073.4|207923.4|208046|207896|396
1643255400000|2022-01-27 03:50:00|208055|207905|208047.4|207897.4|208058.8|207908.8|208041.7|207891.7|302
1643255700000|2022-01-27 03:55:00|208047.8|207897.8|208047.4|207897.4|208103|207953|208032.4|207882.4|627
1643256000000|2022-01-27 04:00:00|208047.2|207897.2|208086.4|207936.4|208093.7|207943.7|208031.6|207881.6|563
1643256300000|2022-01-27 04:05:00|208085.8|207935.8|208076.9|207926.9|208111.4|207961.4|208067.8|207917.8|466
1643256600000|2022-01-27 04:10:00|208078.1|207928.1|208038.7|207888.7|208091.3|207941.3|208030.6|207880.6|455
1643256900000|2022-01-27 04:15:00|208028.9|207878.9|208010.9|207860.9|208055.1|207905.1|208001.2|207851.2|396
1643257200000|2022-01-27 04:20:00|208009.2|207859.2|208013.5|207863.5|208081|207931|207991.5|207841.5|683
1643257500000|2022-01-27 04:25:00|208012.8|207862.8|208045|207895|208099|207949|208006.3|207856.3|791
1643257800000|2022-01-27 04:30:00|208045.8|207895.8|207998.9|207848.9|208054.9|207904.9|207954.8|207804.8|618
1643258100000|2022-01-27 04:35:00|207999.5|207849.5|207989.4|207839.4|208028.8|207878.8|207988.1|207838.1|640
1643258400000|2022-01-27 04:40:00|207989.2|207839.2|208105.8|207955.8|208114|207964|207989.2|207839.2|510
1643258700000|2022-01-27 04:45:00|208105.9|207955.9|208151.1|208001.1|208162.5|208012.5|208100.7|207950.7|342
1643259000000|2022-01-27 04:50:00|208158.3|208008.3|208090.6|207940.6|208163.4|208013.4|208082.5|207932.5|379
1643259300000|2022-01-27 04:55:00|208090.5|207940.5|208044.1|207894.1|208100|207950|208041.7|207891.7|479
1643259600000|2022-01-27 05:00:00|208044.4|207894.4|208004.5|207854.5|208046|207896|207997.1|207847.1|533
1643259900000|2022-01-27 05:05:00|208004.2|207854.2|208034.3|207884.3|208042.4|207892.4|207989.1|207839.1|472
1643260200000|2022-01-27 05:10:00|208034.6|207884.6|208123.1|207973.1|208127.7|207977.7|208032.5|207882.5|529
1643260500000|2022-01-27 05:15:00|208123.6|207973.6|208146.1|207996.1|208153.6|208003.6|208112.5|207962.5|668
1643260800000|2022-01-27 05:20:00|208144.2|207994.2|208123.6|207973.6|208152.3|208002.3|208100.3|207950.3|606
1643261100000|2022-01-27 05:25:00|208125.3|207975.3|208105.8|207955.8|208139.9|207989.9|208092.8|207942.8|568
1643261400000|2022-01-27 05:30:00|208078.2|207928.2|208049|207899|208140.3|207990.3|208035.4|207885.4|690
1643261700000|2022-01-27 05:35:00|208048.9|207898.9|208123.9|207973.9|208131.1|207981.1|208027.6|207877.6|555
1643262000000|2022-01-27 05:40:00|208126|207976|208099.7|207949.7|208171|208021|208096|207946|483
1643262300000|2022-01-27 05:45:00|208099.3|207949.3|208153.8|208003.8|208160.2|208010.2|208094.3|207944.3|566
1643262600000|2022-01-27 05:50:00|208153.1|208003.1|208134.2|207984.2|208160.8|208010.8|208129.1|207979.1|444
1643262900000|2022-01-27 05:55:00|208134.1|207984.1|208135.3|207985.3|208159.1|208009.1|208128.5|207978.5|493
1643263200000|2022-01-27 06:00:00|208142.6|207992.6|208150.8|208000.8|208167.5|208017.5|208128.6|207978.6|580
1643263500000|2022-01-27 06:05:00|208151.7|208001.7|208129.3|207979.3|208164.1|208014.1|208122.4|207972.4|349
1643263800000|2022-01-27 06:10:00|208128.5|207978.5|208043.2|207893.2|208135.4|207985.4|208019|207869|542
1643264100000|2022-01-27 06:15:00|208030.9|207880.9|208068.4|207918.4|208122.8|207972.8|208030.9|207880.9|600
1643264400000|2022-01-27 06:20:00|208073.6|207923.6|208087.8|207937.8|208089.8|207939.8|208051.4|207901.4|611
1643264700000|2022-01-27 06:25:00|208088.3|207938.3|208125.1|207975.1|208154.4|208004.4|208085.2|207935.2|734
1643265000000|2022-01-27 06:30:00|208124.7|207974.7|208153|208003|208155.3|208005.3|208121.5|207971.5|482
1643265300000|2022-01-27 06:35:00|208153.4|208003.4|208168.6|208018.6|208189.3|208039.3|208120.3|207970.3|483
1643265600000|2022-01-27 06:40:00|208165.4|208015.4|208109|207959|208176.4|208026.4|208086.7|207936.7|536
1643265900000|2022-01-27 06:45:00|208109.3|207959.3|208185.3|208035.3|208188.4|208038.4|208107.1|207957.1|480
1643266200000|2022-01-27 06:50:00|208184.6|208034.6|208073.9|207923.9|208184.6|208034.6|208070.4|207920.4|606
1643266500000|2022-01-27 06:55:00|208071.9|207921.9|208066.6|207916.6|208085.3|207935.3|208049.3|207899.3|517
1643266800000|2022-01-27 07:00:00|208067.1|207917.1|207847.4|207697.4|208071.1|207921.1|207829.4|207679.4|670
1643267100000|2022-01-27 07:05:00|207844.6|207694.6|207987.3|207837.3|207995.4|207845.4|207810.7|207660.7|725
1643267400000|2022-01-27 07:10:00|207986.7|207836.7|207893.1|207743.1|207989.6|207839.6|207852|207702|764
1643267700000|2022-01-27 07:15:00|207895.2|207745.2|207885.6|207735.6|207921.8|207771.8|207848.8|207698.8|832
1643268000000|2022-01-27 07:20:00|207882.4|207732.4|207968.3|207818.3|207975.8|207825.8|207862.6|207712.6|767
1643268300000|2022-01-27 07:25:00|207969.3|207819.3|207938.4|207788.4|208005.7|207855.7|207876.4|207726.4|855
1643268600000|2022-01-27 07:30:00|207941.1|207791.1|207834.7|207684.7|207973.1|207823.1|207793|207643|779
1643268900000|2022-01-27 07:35:00|207830.9|207680.9|207747.1|207597.1|207835.3|207685.3|207731.4|207581.4|799
1643269200000|2022-01-27 07:40:00|207746.9|207596.9|207753|207603|207763.3|207613.3|207716.1|207566.1|707
1643269500000|2022-01-27 07:45:00|207754.1|207604.1|207785.4|207635.4|207826.5|207676.5|207718.6|207568.6|626
1643269800000|2022-01-27 07:50:00|207784|207634|207793.2|207643.2|207836|207686|207773.5|207623.5|701
1643270100000|2022-01-27 07:55:00|207792.7|207642.7|207875.3|207725.3|207888.2|207738.2|207772.6|207622.6|723
1643270400000|2022-01-27 08:00:00|207875.1|207725.1|207801.8|207651.8|207952.9|207802.9|207782.6|207632.6|1017
1643270700000|2022-01-27 08:05:00|207802.7|207652.7|207739.5|207589.5|207853.3|207703.3|207717.2|207567.2|863
1643271000000|2022-01-27 08:10:00|207739.6|207589.6|207487.8|207337.8|207765.6|207615.6|207487.8|207337.8|876
1643271300000|2022-01-27 08:15:00|207488.2|207338.2|207429|207279|207517.1|207367.1|207421.6|207271.6|801
1643271600000|2022-01-27 08:20:00|207429.5|207279.5|207528.6|207378.6|207536.4|207386.4|207392.4|207242.4|818
1643271900000|2022-01-27 08:25:00|207526.8|207376.8|207396.6|207246.6|207567.4|207417.4|207371.7|207221.7|938
1643272200000|2022-01-27 08:30:00|207396.7|207246.7|207467|207317|207493.8|207343.8|207390.3|207240.3|967
1643272500000|2022-01-27 08:35:00|207466.7|207316.7|207524.8|207374.8|207527.5|207377.5|207397.6|207247.6|909
1643272800000|2022-01-27 08:40:00|207525.3|207375.3|207422.9|207272.9|207545.4|207395.4|207394.5|207244.5|847
1643273100000|2022-01-27 08:45:00|207413|207263|207339.4|207189.4|207455.8|207305.8|207259.3|207109.3|909
1643273400000|2022-01-27 08:50:00|207343|207193|207284|207134|207374.3|207224.3|207265.5|207115.5|823
1643273700000|2022-01-27 08:55:00|207283.9|207133.9|207172.2|207022.2|207305.8|207155.8|207157.5|207007.5|772
1643274000000|2022-01-27 09:00:00|207173.7|207023.7|207266|207116|207274.1|207124.1|207172.5|207022.5|753
1643274300000|2022-01-27 09:05:00|207265.9|207115.9|207315.7|207165.7|207349.6|207199.6|207208.6|207058.6|714
1643274600000|2022-01-27 09:10:00|207315.5|207165.5|207393.5|207243.5|207408.8|207258.8|207297|207147|711
1643274900000|2022-01-27 09:15:00|207395.1|207245.1|207443.1|207293.1|207447.8|207297.8|207383|207233|533
1643275200000|2022-01-27 09:20:00|207443.2|207293.2|207416.3|207266.3|207528.7|207404.9|207401.7|207251.7|623
1643275500000|2022-01-27 09:25:00|207414.6|207264.6|207363.8|207213.8|207422.3|207272.3|207306.1|207156.1|660
1643275800000|2022-01-27 09:30:00|207363.9|207213.9|207316.1|207166.1|207414.5|207264.5|207310.9|207160.9|699
1643276100000|2022-01-27 09:35:00|207317.1|207167.1|207242.6|207092.6|207324.7|207174.7|207203.1|207053.1|872
1643276400000|2022-01-27 09:40:00|207242.2|207092.2|207215|207065|207327|207177|207191|207041|903
1643276700000|2022-01-27 09:45:00|207214.8|207064.8|207186.2|207036.2|207230.8|207080.8|207148.9|206998.9|690
1643277000000|2022-01-27 09:50:00|207186.5|207036.5|207180.1|207030.1|207201|207051|207148|206998|652
1643277300000|2022-01-27 09:55:00|207177.4|207027.4|207155.7|207005.7|207205.6|207055.6|207146.1|206996.1|735
1643277600000|2022-01-27 10:00:00|207155.8|207005.8|207082.5|206932.5|207203.5|207053.5|207030|206927.1|655
1643277900000|2022-01-27 10:05:00|207082.8|206932.8|207082.8|206932.8|207122.7|206973.1|207019.5|206917.2|670
1643278200000|2022-01-27 10:10:00|207089.5|206939.5|207102.2|206952.2|207132.1|207011.6|206961.1|206811.1|820
1643278500000|2022-01-27 10:15:00|207102.3|206952.3|207116.6|206966.6|207116.9|206966.9|207038.8|206888.8|726
1643278800000|2022-01-27 10:20:00|207118.8|206968.8|207100.4|206950.4|207141.9|206991.9|207054.1|206904.1|800
1643279100000|2022-01-27 10:25:00|207100.3|206950.3|206961.6|206811.6|207100.3|206950.3|206959.4|206809.4|700
1643279400000|2022-01-27 10:30:00|206964.6|206814.6|207040.7|206890.7|207093.8|206985.6|206960.9|206810.9|793
1643279700000|2022-01-27 10:35:00|207039.9|206889.9|207016.2|206866.2|207066.9|206916.9|206974.9|206824.9|795
1643280000000|2022-01-27 10:40:00|207017.2|206867.2|207044.5|206894.5|207084.5|206934.5|207012.8|206862.8|683
1643280300000|2022-01-27 10:45:00|207044.3|206894.3|206969.1|206819.1|207057.6|206907.6|206923.8|206773.8|767
1643280600000|2022-01-27 10:50:00|206969.4|206819.4|207035.2|206885.2|207047.6|206897.6|206968.6|206818.6|712
1643280900000|2022-01-27 10:55:00|207034.6|206884.6|207123|206973|207133|207029.1|206945.7|206835.5|793
1643281200000|2022-01-27 11:00:00|207124.1|206974.1|207137.9|206987.9|207166.3|207033|207059.8|206954.2|814
1643281500000|2022-01-27 11:05:00|207141.1|206991.1|207045.2|206895.2|207158|207008|207008.7|206858.7|682
1643281800000|2022-01-27 11:10:00|207043.2|206893.2|207045.3|206895.3|207057.1|206929.4|206969.3|206852.4|698
1643282100000|2022-01-27 11:15:00|207045.9|206895.9|207146.4|206996.4|207153.9|207003.9|207025|206875|663
1643282400000|2022-01-27 11:20:00|207147.8|206997.8|207173.2|207023.2|207227.5|207097.3|207102.2|206983.7|738
1643282700000|2022-01-27 11:25:00|207174.3|207024.3|206979.4|206829.4|207180.4|207050.5|206943.2|206815.9|663
1643283000000|2022-01-27 11:30:00|206979.3|206829.3|207024.2|206874.2|207031.2|206926.5|206929.6|206816.8|652
1643283300000|2022-01-27 11:35:00|207023.7|206873.7|207280.9|207130.9|207324.7|207174.7|207010.7|206860.7|833
1643283600000|2022-01-27 11:40:00|207291.6|207141.6|207337.7|207287.7|207395.3|207289.1|207190.9|207081.7|833
1643283900000|2022-01-27 11:45:00|207337.3|207287.3|207464.9|207314.9|207520.9|207370.9|207335.8|207256.9|835
1643284200000|2022-01-27 11:50:00|207465.8|207315.8|207371.1|207221.1|207474.6|207324.6|207242.4|207123.9|855
1643284500000|2022-01-27 11:55:00|207370.9|207220.9|207306.9|207156.9|207464|207314|207261.3|207111.3|792
1643284800000|2022-01-27 12:00:00|207306.7|207156.7|207203.8|207053.8|207321|207204.5|207094.3|206949.5|861
1643285100000|2022-01-27 12:05:00|207204.2|207054.2|207162.3|207012.3|207265.4|207123.6|207055.9|206957.8|860
1643285400000|2022-01-27 12:10:00|207157.3|207007.3|206986.7|206836.7|207172.9|207050.6|206908.7|206763.1|860
1643285700000|2022-01-27 12:15:00|206979.2|206829.2|206931.8|206781.8|207036.7|206886.7|206926.4|206776.4|808
1643286000000|2022-01-27 12:20:00|206930.1|206780.1|206970.8|206820.8|207059.5|206912.5|206883.7|206779.4|762
1643286300000|2022-01-27 12:25:00|206969.4|206819.4|207090|206940|207096.4|206969.9|206912.3|206815.7|794
1643286600000|2022-01-27 12:30:00|207089.7|206939.7|207253|207103|207256|207146.6|207043.4|206897.3|926
1643286900000|2022-01-27 12:35:00|207254.4|207104.4|207251.2|207101.2|207258.2|207157.2|207082.2|206932.2|951
1643287200000|2022-01-27 12:40:00|207259.3|207109.3|207206.5|207156.5|207266.6|207171.4|207168|207021.8|888
1643287500000|2022-01-27 12:45:00|207203.1|207153.1|207259.2|207109.2|207260.7|207161|207086.1|206952.1|947
1643287800000|2022-01-27 12:50:00|207259.1|207109.1|207161.3|207011.3|207268.8|207165|207050.9|206930.9|855
1643288100000|2022-01-27 12:55:00|207161.5|207011.5|207403.2|207353.2|207516.6|207398|207088|206980.5|818
1643288400000|2022-01-27 13:00:00|207461.3|207311.3|207323.2|207173.2|207462.7|207362.2|207194.4|207092|920
1643288700000|2022-01-27 13:05:00|207322.9|207172.9|207260.6|207210.6|207324.6|207222|207184.6|207081.8|972
1643289000000|2022-01-27 13:10:00|207260.9|207210.9|207456.6|207306.6|207462.7|207363.4|207260.9|207179.3|877
1643289300000|2022-01-27 13:15:00|207456.7|207306.7|207294.1|207144.1|207507.8|207385.5|207230.6|207128.7|1022
1643289600000|2022-01-27 13:20:00|207302.4|207152.4|207318.5|207168.5|207340.7|207235.1|207206.7|207123.7|893
1643289900000|2022-01-27 13:25:00|207315.9|207165.9|207398|207248|207458.5|207308.5|207220.4|207119.7|847
1643290200000|2022-01-27 13:30:00|207397.9|207247.9|207366.4|207316.4|207466.9|207369.7|207288.9|207159.3|895
1643290500000|2022-01-27 13:35:00|207411.5|207261.5|207717.9|207567.9|207720.7|207609.9|207357.7|207258.9|947
1643290800000|2022-01-27 13:40:00|207726.2|207576.2|207610.1|207560.1|207780.8|207664.1|207521.8|207430.1|943
1643291100000|2022-01-27 13:45:00|207610.2|207560.2|207348.8|207298.8|207644.6|207562.3|207338.7|207260.3|919
1643291400000|2022-01-27 13:50:00|207349.8|207299.8|207267.3|207217.3|207416.9|207317.3|207226.7|207122.9|1005
1643291700000|2022-01-27 13:55:00|207265.7|207215.7|207128.5|206978.5|207321.6|207231.3|207010.3|206876|1034
1643292000000|2022-01-27 14:00:00|207129.7|206979.7|207162.1|207012.1|207232|207082|207060.3|206958.1|867
1643292300000|2022-01-27 14:05:00|207163.1|207013.1|207204.7|207054.7|207295.5|207145.5|207096.7|207000.8|790
1643292600000|2022-01-27 14:10:00|207203.7|207053.7|207120.4|206970.4|207206.9|207056.9|206998.9|206903.4|864
1643292900000|2022-01-27 14:15:00|207125.6|206975.6|207279.3|207129.3|207300.5|207176.8|207083.9|206954.4|879
1643293200000|2022-01-27 14:20:00|207277.7|207127.7|207342.4|207192.4|207344|207241.4|207174.8|207074.9|794
1643293500000|2022-01-27 14:25:00|207340.4|207190.4|207312.5|207262.5|207365.6|207264.7|207249.9|207107.7|868
1643293800000|2022-01-27 14:30:00|207312.9|207262.9|207307.7|207157.7|207406.9|207305.9|207260.8|207154.6|1015
1643294100000|2022-01-27 14:35:00|207307.8|207157.8|207001.9|206851.9|207323.8|207229.5|206944.6|206840.3|970
1643294400000|2022-01-27 14:40:00|207001.3|206851.3|207027.6|206877.6|207032|206926.2|206860.2|206754.4|1004
1643294700000|2022-01-27 14:45:00|207027.2|206877.2|206720.4|206570.4|207048.5|206946.4|206680|206568.3|1009
1643295000000|2022-01-27 14:50:00|206719.8|206569.8|206716|206666|206765.8|206668|206572|206447.1|922
1643295300000|2022-01-27 14:55:00|206763.3|206613.3|206737.2|206587.2|206772.2|206661.9|206611.7|206515|1015
1643295600000|2022-01-27 15:00:00|206733.8|206583.8|206819.7|206669.7|207045.6|206932.3|206733|206583|1053
1643295900000|2022-01-27 15:05:00|206823|206673|206811.9|206661.9|206898.1|206799|206690.5|206542.2|1122
1643296200000|2022-01-27 15:10:00|206809.1|206659.1|206957|206807|206979.1|206875.8|206749|206613.1|1041
1643296500000|2022-01-27 15:15:00|206954.6|206804.6|206979|206829|207058.8|206936.4|206897.5|206768|1080
1643296800000|2022-01-27 15:20:00|206979.2|206829.2|207044.6|206894.6|207140.5|207040|206942.4|206829.2|1066
1643297100000|2022-01-27 15:25:00|207042.5|206892.5|207281.4|207231.4|207338.2|207239.5|206964.1|206858.9|1025
1643297400000|2022-01-27 15:30:00|207284|207234|207635.4|207485.4|207640.1|207493.8|207251.3|207149.8|1044
1643297700000|2022-01-27 15:35:00|207640.9|207490.9|207656.7|207606.7|207770.4|207644|207524.6|207407.4|1030
1643298000000|2022-01-27 15:40:00|207687.1|207537.1|207536.2|207386.2|207727.5|207630|207408.5|207300.6|1022
1643298300000|2022-01-27 15:45:00|207537.6|207387.6|207832.1|207682.1|207844.7|207738.9|207471.3|207349.1|1034
1643298600000|2022-01-27 15:50:00|207830.6|207680.6|207732.9|207582.9|207854.5|207748.6|207537.2|207434.7|1038
1643298900000|2022-01-27 15:55:00|207684.3|207634.3|207461.2|207311.2|207730.3|207634.3|207298|207203.5|1079
1643299200000|2022-01-27 16:00:00|207459.5|207309.5|207198.4|207048.4|207462.1|207336.7|207135.1|207033.6|972
1643299500000|2022-01-27 16:05:00|207197.6|207047.6|207337.7|207187.7|207392.3|207293.5|207149.5|207039.5|894
1643299800000|2022-01-27 16:10:00|207336.9|207186.9|207390.7|207240.7|207390.7|207290.8|207267.8|207175.2|865
1643300100000|2022-01-27 16:15:00|207390.8|207240.8|207428.1|207378.1|207597|207487.7|207371.6|207228.7|898
1643300400000|2022-01-27 16:20:00|207423.6|207373.6|207608|207458|207612.4|207504.1|207412.3|207310|935
1643300700000|2022-01-27 16:25:00|207607.9|207457.9|207507.9|207457.9|207634.1|207529.4|207474.4|207372.8|911
1643301000000|2022-01-27 16:30:00|207508.9|207458.9|207394.3|207244.3|207569.3|207476|207301.3|207196.1|982
1643301300000|2022-01-27 16:35:00|207393.1|207243.1|207494.1|207344.1|207517.5|207412.5|207326.8|207220.1|964
1643301600000|2022-01-27 16:40:00|207492.4|207342.4|207373|207223|207513.4|207403.3|207309.9|207210.2|932
1643301900000|2022-01-27 16:45:00|207372.8|207222.8|207470.2|207320.2|207521.6|207419.4|207214.7|207114.2|912
1643302200000|2022-01-27 16:50:00|207469.3|207319.3|207555.6|207405.6|207555.6|207458|207407.8|207308|865
1643302500000|2022-01-27 16:55:00|207552.6|207402.6|207645.4|207495.4|207664|207552.5|207500.8|207400.4|899
1643302800000|2022-01-27 17:00:00|207644.4|207494.4|207728.8|207578.8|207799.2|207688.2|207634.8|207484.8|871
1643303100000|2022-01-27 17:05:00|207729.8|207579.8|207762.3|207712.3|207819.5|207730|207593.3|207490.3|734
1643303400000|2022-01-27 17:10:00|207764.7|207714.7|207729.6|207579.6|207821.8|207730|207648|207546|891
1643303700000|2022-01-27 17:15:00|207679|207629|207572.5|207522.5|207756|207651.5|207569.6|207474.1|862
1643304000000|2022-01-27 17:20:00|207573.1|207523.1|207632.1|207482.1|207671.4|207565.4|207490.5|207400.1|929
1643304300000|2022-01-27 17:25:00|207632.7|207482.7|207544.4|207394.4|207632.7|207529.2|207449.7|207388.6|862
1643304600000|2022-01-27 17:30:00|207545.7|207395.7|207626.5|207476.5|207647.1|207552.8|207488|207384.5|846
1643304900000|2022-01-27 17:35:00|207626|207476|207685.5|207535.5|207691.4|207607.7|207548.1|207452.6|857
1643305200000|2022-01-27 17:40:00|207687.1|207537.1|207605.6|207555.6|207692.3|207597|207521.7|207428|874
1643305500000|2022-01-27 17:45:00|207607|207557|207846.9|207696.9|207898.9|207801.5|207603.5|207510.9|979
1643305800000|2022-01-27 17:50:00|207843.1|207693.1|207763.7|207613.7|207906.4|207792|207701.2|207597.1|969
1643306100000|2022-01-27 17:55:00|207717.9|207667.9|207832|207682|207832|207729.9|207614.7|207503.2|1021
1643306400000|2022-01-27 18:00:00|207834.3|207684.3|207980.7|207830.7|207982.2|207881.1|207759.8|207656.6|971
1643306700000|2022-01-27 18:05:00|207978.4|207828.4|207948.7|207798.7|208044.2|207953.7|207890.6|207782.2|869
1643307000000|2022-01-27 18:10:00|207949.2|207799.2|207933.2|207783.2|207959.7|207860.3|207861.2|207759.4|783
1643307300000|2022-01-27 18:15:00|207933.3|207783.3|207801.2|207751.2|207935.9|207827.9|207743|207644.5|844
1643307600000|2022-01-27 18:20:00|207800.7|207750.7|207967|207817|207994.8|207907.8|207800.7|207725.9|895
1643307900000|2022-01-27 18:25:00|207966.8|207816.8|208098.5|207948.5|208098.5|207987.5|207843.1|207745.5|893
1643308200000|2022-01-27 18:30:00|208122.5|207972.5|208010.4|207860.4|208129.6|208038.4|207936.6|207826.7|1051
1643308500000|2022-01-27 18:35:00|208016.9|207866.9|207973.3|207823.3|208038.6|207919.5|207908.5|207798.5|953
1643308800000|2022-01-27 18:40:00|207976.6|207826.6|207975.2|207825.2|208026.1|207901.5|207873.8|207774|1013
1643309100000|2022-01-27 18:45:00|207973.8|207823.8|207958.8|207908.8|208090|207991.5|207927|207820.5|953
1643309400000|2022-01-27 18:50:00|207963|207913|207854.6|207704.6|208018.7|207926.3|207789.2|207693|975
1643309700000|2022-01-27 18:55:00|207854.7|207704.7|207725.9|207675.9|207862.4|207759.8|207710.9|207609.4|769
1643310000000|2022-01-27 19:00:00|207725.7|207675.7|207795.4|207645.4|207816.1|207712.1|207625.5|207519|816
1643310300000|2022-01-27 19:05:00|207794.9|207644.9|207847.1|207797.1|207908.5|207811.7|207639.4|207542.5|904
1643310600000|2022-01-27 19:10:00|207848.3|207798.3|207830.5|207780.5|207903.9|207805|207775.8|207678.8|778
1643310900000|2022-01-27 19:15:00|207830.4|207780.4|207952.6|207902.6|208008.2|207909|207827.3|207748.5|767
1643311200000|2022-01-27 19:20:00|207954.4|207904.4|208116.1|207966.1|208128|208024.9|207935.1|207837.8|700
1643311500000|2022-01-27 19:25:00|208116.2|207966.2|208137.6|207987.6|208157.7|208055.4|208050|207959|786
1643311800000|2022-01-27 19:30:00|208138.7|207988.7|208102.5|207952.5|208154.2|208052.1|207969.8|207874.7|863
1643312100000|2022-01-27 19:35:00|208102.2|207952.2|208044.4|207894.4|208110.6|207985.3|207975.1|207875.9|820
1643312400000|2022-01-27 19:40:00|208043.5|207893.5|207991.2|207841.2|208043.9|207926.4|207857|207759.6|893
1643312700000|2022-01-27 19:45:00|207974.2|207824.2|207942.1|207792.1|207983|207851.2|207836.2|207697.1|869
1643313000000|2022-01-27 19:50:00|207940.8|207790.8|207995|207945|208122.5|208020.2|207890.7|207787.5|832
1643313300000|2022-01-27 19:55:00|208000.8|207950.8|207983.7|207833.7|208077.1|207984.5|207834.2|207734.8|951
1643313600000|2022-01-27 20:00:00|207984.3|207834.3|207971.6|207821.6|208041|207946.3|207902.7|207784.9|916
1643313900000|2022-01-27 20:05:00|207969|207819|207859.3|207709.3|207975.2|207887|207737.8|207608.7|905
1643314200000|2022-01-27 20:10:00|207859.7|207709.7|207900.7|207850.7|207958.7|207856.1|207761.2|207659.6|838
1643314500000|2022-01-27 20:15:00|207895.1|207845.1|207825.4|207675.4|208038.5|207931.5|207825.4|207675.4|970
1643314800000|2022-01-27 20:20:00|207823.1|207673.1|207962.8|207812.8|208039.1|207895.4|207823.1|207673.1|905
1643315100000|2022-01-27 20:25:00|207963.7|207813.7|208001.8|207851.8|208018.1|207915.7|207908.1|207777.5|911
1643315400000|2022-01-27 20:30:00|207999.6|207849.6|207945.3|207795.3|208083.9|207978.5|207851.9|207734.8|811
1643315700000|2022-01-27 20:35:00|207939.2|207789.2|207962.3|207812.3|207993.5|207884.7|207891.3|207781.1|836
1643316000000|2022-01-27 20:40:00|207960.3|207810.3|207807.7|207657.7|208000.1|207852.2|207743.8|207647.7|865
1643316300000|2022-01-27 20:45:00|207803.4|207653.4|207747.5|207597.5|207868.1|207718.1|207657.4|207555.4|923
1643316600000|2022-01-27 20:50:00|207749.9|207599.9|207831.8|207681.8|207872.6|207766.8|207708.5|207599.8|813
1643316900000|2022-01-27 20:55:00|207831.7|207681.7|207891.8|207841.8|207948.8|207845.5|207711.5|207614.9|875
1643317200000|2022-01-27 21:00:00|207947.4|207797.4|207913.4|207763.4|207950.4|207836.9|207886.9|207763.4|850
1643317500000|2022-01-27 21:05:00|207913.9|207763.9|207947.4|207797.4|207951.9|207801.9|207892.6|207742.6|670
1643317800000|2022-01-27 21:10:00|207947.2|207797.2|207762.8|207612.8|207973.7|207823.7|207761|207611|670
1643318100000|2022-01-27 21:15:00|207763|207613|207761.2|207611.2|207777.6|207627.6|207741.9|207591.9|431
1643318400000|2022-01-27 21:20:00|207761.3|207611.3|207812.9|207662.9|207827.6|207677.6|207760.7|207610.7|405
1643318700000|2022-01-27 21:25:00|207809.1|207659.1|207818.4|207668.4|207833|207683|207804|207654|378
1643319000000|2022-01-27 21:30:00|207816.2|207666.2|207773.5|207623.5|207819|207669|207762.5|207612.5|445
1643319300000|2022-01-27 21:35:00|207768.4|207618.4|207773.4|207623.4|207805.4|207655.4|207765.7|207615.7|342
1643319600000|2022-01-27 21:40:00|207773.5|207623.5|207718.8|207568.8|207773.5|207623.5|207708.4|207558.4|366
1643319900000|2022-01-27 21:45:00|207707.8|207557.8|207674.8|207524.8|207743.7|207593.7|207602.3|207452.3|405
1643320200000|2022-01-27 21:50:00|207675.5|207525.5|207808.3|207658.3|207830.9|207680.9|207670.7|207520.7|416
1643320500000|2022-01-27 21:55:00|207810.7|207660.7|207813.4|207533.7|207866.9|207666.7|207735.1|207475.3|598
1643320800000|2022-01-27 22:00:00|207818.1|207516.2|207781.1|207471.1|207821.9|207543.3|207748.1|207438.1|36
1643321100000|2022-01-27 22:05:00|207761.5|207451.5|207774.4|207464.4|207784.4|207474.4|207751.2|207441.2|97
1643321400000|2022-01-27 22:10:00|207815.5|207505.5|207701.4|207391.4|207836.5|207526.5|207663.3|207353.3|363
1643321700000|2022-01-27 22:15:00|207713.2|207403.2|207775.2|207465.2|207782.3|207472.3|207656.7|207346.7|127
1643322000000|2022-01-27 22:20:00|207775|207465|207692.5|207382.5|207776.1|207466.1|207631.3|207321.3|394
1643322300000|2022-01-27 22:25:00|207655.3|207345.3|207706.4|207396.4|207714.7|207404.7|207628.1|207318.1|162
1643322600000|2022-01-27 22:30:00|207704.7|207394.7|207732.4|207422.4|207776.4|207466.4|207700.4|207390.4|309
1643322900000|2022-01-27 22:35:00|207739.2|207429.2|207775.9|207465.9|207823.1|207513.1|207649|207339|250
1643323200000|2022-01-27 22:40:00|207780.4|207470.4|207718.7|207408.7|207789.1|207479.1|207638.2|207328.2|247
1643323500000|2022-01-27 22:45:00|207726.1|207416.1|207747.3|207437.3|207798.7|207488.7|207650.5|207340.5|467
1643323800000|2022-01-27 22:50:00|207735.7|207425.7|207706.7|207396.7|207767.9|207457.9|207633.2|207323.2|471
1643324100000|2022-01-27 22:55:00|207706.6|207396.6|207716.4|207406.4|207777.8|207467.8|207652.2|207342.2|609
1643324400000|2022-01-27 23:00:00|207753.4|207443.4|207854.4|207704.4|207891.4|207709.8|207731.7|207421.7|612
1643324700000|2022-01-27 23:05:00|207837.1|207687.1|207760.7|207610.7|207843.6|207693.6|207726.5|207576.5|390
1643325000000|2022-01-27 23:10:00|207754.6|207604.6|207716|207566|207759.2|207609.2|207706|207556|343
1643325300000|2022-01-27 23:15:00|207719.6|207569.6|207824|207674|207827|207677|207710.8|207560.8|419
1643325600000|2022-01-27 23:20:00|207818.5|207668.5|207792.3|207642.3|207835|207685|207774.6|207624.6|522
1643325900000|2022-01-27 23:25:00|207789.1|207639.1|207775.8|207625.8|207806.1|207656.1|207761.1|207611.1|613
1643326200000|2022-01-27 23:30:00|207773.6|207623.6|207734.9|207584.9|207790.1|207640.1|207717.2|207567.2|536
1643326500000|2022-01-27 23:35:00|207735.4|207585.4|207705.9|207555.9|207735.8|207585.8|207690.2|207540.2|395
1643326800000|2022-01-27 23:40:00|207707.2|207557.2|207703|207553|207723.1|207573.1|207680.7|207530.7|284
1643327100000|2022-01-27 23:45:00|207709.4|207559.4|207712.2|207562.2|207720.4|207570.4|207673.8|207523.8|330
1643327400000|2022-01-27 23:50:00|207711.4|207561.4|207743.3|207593.3|207746.8|207596.8|207700.6|207550.6|365
1643327700000|2022-01-27 23:55:00|207741.6|207591.6|207771.9|207621.9|207781.8|207631.8|207717.8|207567.8|493
1643328000000|2022-01-28 00:00:00|207771.6|207621.6|207770.8|207620.8|207832.8|207682.8|207739.5|207589.5|714
1643328300000|2022-01-28 00:05:00|207770.6|207620.6|207821.7|207671.7|207830.2|207680.2|207757.1|207607.1|645
1643328600000|2022-01-28 00:10:00|207822.5|207672.5|207822.2|207672.2|207844.8|207694.8|207798|207648|481
1643328900000|2022-01-28 00:15:00|207822.8|207672.8|207796.8|207646.8|207823.7|207673.7|207776.1|207626.1|453
1643329200000|2022-01-28 00:20:00|207802.2|207652.2|207831.8|207681.8|207860.5|207710.5|207787.9|207637.9|473
1643329500000|2022-01-28 00:25:00|207831.6|207681.6|207867.2|207717.2|207872.4|207722.4|207773.4|207623.4|560
1643329800000|2022-01-28 00:30:00|207860.8|207710.8|207894|207744|207928|207778|207825.5|207675.5|756
1643330100000|2022-01-28 00:35:00|207893.9|207743.9|207836.5|207686.5|207898|207748|207831.2|207681.2|648
1643330400000|2022-01-28 00:40:00|207836|207686|207857.5|207707.5|207882.1|207732.1|207831.8|207681.8|788
1643330700000|2022-01-28 00:45:00|207857.4|207707.4|207802.2|207652.2|207890.6|207740.6|207773.2|207623.2|738
1643331000000|2022-01-28 00:50:00|207803.1|207653.1|207839.6|207689.6|207855.6|207705.6|207769.2|207619.2|753
1643331300000|2022-01-28 00:55:00|207854.9|207704.9|207677.5|207527.5|207877.6|207727.6|207656.8|207506.8|632
1643331600000|2022-01-28 01:00:00|207678.3|207528.3|207563.4|207413.4|207692.3|207542.3|207528.7|207378.7|694
1643331900000|2022-01-28 01:05:00|207561.8|207411.8|207610.1|207460.1|207620.8|207470.8|207531.4|207381.4|722
1643332200000|2022-01-28 01:10:00|207611.6|207461.6|207593.7|207443.7|207627.8|207477.8|207561.8|207411.8|494
1643332500000|2022-01-28 01:15:00|207594.3|207444.3|207570.1|207420.1|207609.7|207459.7|207564.9|207414.9|510
1643332800000|2022-01-28 01:20:00|207569.1|207419.1|207544.8|207394.8|207573.2|207423.2|207504.9|207354.9|746
1643333100000|2022-01-28 01:25:00|207542.9|207392.9|207493.6|207343.6|207554.6|207404.6|207476.9|207326.9|741
1643333400000|2022-01-28 01:30:00|207493.7|207343.7|207627.2|207477.2|207639.7|207489.7|207487.2|207337.2|768
1643333700000|2022-01-28 01:35:00|207623|207473|207567.4|207417.4|207636.1|207486.1|207559.1|207409.1|890
1643334000000|2022-01-28 01:40:00|207567.7|207417.7|207562.2|207412.2|207622.5|207472.5|207523.4|207373.4|709
1643334300000|2022-01-28 01:45:00|207561.6|207411.6|207603.3|207453.3|207612.6|207462.6|207521.9|207371.9|758
1643334600000|2022-01-28 01:50:00|207604.4|207454.4|207661.3|207511.3|207667.3|207517.3|207591.4|207441.4|805
1643334900000|2022-01-28 01:55:00|207651.3|207501.3|207605|207455|207652.7|207502.7|207585.7|207435.7|839
1643335200000|2022-01-28 02:00:00|207605.1|207455.1|207570.3|207420.3|207607|207457|207560.1|207410.1|689
1643335500000|2022-01-28 02:05:00|207568.1|207418.1|207563.8|207413.8|207574.2|207424.2|207551.7|207401.7|557
1643335800000|2022-01-28 02:10:00|207564.5|207414.5|207624.9|207474.9|207636.3|207486.3|207544.9|207394.9|733
1643336100000|2022-01-28 02:15:00|207625.5|207475.5|207628|207478|207641.7|207491.7|207596.3|207446.3|590
1643336400000|2022-01-28 02:20:00|207627.5|207477.5|207614.5|207464.5|207667.1|207517.1|207599.6|207449.6|651
1643336700000|2022-01-28 02:25:00|207614.4|207464.4|207561.8|207411.8|207624.7|207474.7|207551.5|207401.5|520
1643337000000|2022-01-28 02:30:00|207560.7|207410.7|207503.8|207353.8|207582.8|207432.8|207500.3|207350.3|492
1643337300000|2022-01-28 02:35:00|207504.9|207354.9|207451.9|207301.9|207507.8|207357.8|207446.5|207296.5|412
1643337600000|2022-01-28 02:40:00|207451.3|207301.3|207416.4|207266.4|207453.3|207303.3|207402|207252|400
1643337900000|2022-01-28 02:45:00|207414.2|207264.2|207328.1|207178.1|207422|207272|207323.9|207173.9|565
1643338200000|2022-01-28 02:50:00|207328.4|207178.4|207281.2|207131.2|207336.4|207186.4|207274.4|207124.4|447
1643338500000|2022-01-28 02:55:00|207284.1|207134.1|207284.3|207134.3|207293.6|207143.6|207278.2|207128.2|294
1643338800000|2022-01-28 03:00:00|207281.1|207131.1|207301.2|207151.2|207309|207159|207271.3|207121.3|302
1643339100000|2022-01-28 03:05:00|207300.7|207150.7|207242.4|207092.4|207301.3|207151.3|207242.4|207092.4|579
1643339400000|2022-01-28 03:10:00|207242.9|207092.9|207328.9|207178.9|207334.5|207184.5|207224.5|207074.5|651
1643339700000|2022-01-28 03:15:00|207329.3|207179.3|207420.3|207270.3|207432.2|207282.2|207327|207177|657
1643340000000|2022-01-28 03:20:00|207420.5|207270.5|207377.4|207227.4|207428.5|207278.5|207372.9|207222.9|599
1643340300000|2022-01-28 03:25:00|207377.8|207227.8|207375.2|207225.2|207395.9|207245.9|207367.5|207217.5|569
1643340600000|2022-01-28 03:30:00|207375.3|207225.3|207332.7|207182.7|207394.1|207244.1|207323.2|207173.2|609
1643340900000|2022-01-28 03:35:00|207331.3|207181.3|207416.8|207266.8|207425.8|207275.8|207329.7|207179.7|484
1643341200000|2022-01-28 03:40:00|207416.9|207266.9|207459.4|207309.4|207472.1|207322.1|207387.6|207237.6|464
1643341500000|2022-01-28 03:45:00|207459.3|207309.3|207408.4|207258.4|207463.9|207313.9|207396|207246|645
1643341800000|2022-01-28 03:50:00|207409.8|207259.8|207414.8|207264.8|207424.9|207274.9|207392.9|207242.9|633
1643342100000|2022-01-28 03:55:00|207414.1|207264.1|207509.4|207359.4|207511.6|207361.6|207408.3|207258.3|670
1643342400000|2022-01-28 04:00:00|207509.8|207359.8|207560.2|207410.2|207585.6|207435.6|207505|207355|806
1643342700000|2022-01-28 04:05:00|207559.6|207409.6|207564.5|207414.5|207573.2|207423.2|207550|207400|549
1643343000000|2022-01-28 04:10:00|207569.3|207419.3|207557.4|207407.4|207570|207420|207546.5|207396.5|435
1643343300000|2022-01-28 04:15:00|207557.5|207407.5|207649.3|207499.3|207658.9|207508.9|207553.5|207403.5|560
1643343600000|2022-01-28 04:20:00|207657.6|207507.6|207632.5|207482.5|207657.6|207507.6|207621.2|207471.2|491
1643343900000|2022-01-28 04:25:00|207631.9|207481.9|207617|207467|207636.8|207486.8|207613.5|207463.5|402
1643344200000|2022-01-28 04:30:00|207616.8|207466.8|207600|207450|207616.8|207466.8|207580.2|207430.2|530
1643344500000|2022-01-28 04:35:00|207599.9|207449.9|207586.2|207436.2|207600.5|207450.5|207581.4|207431.4|497
1643344800000|2022-01-28 04:40:00|207586.5|207436.5|207581.2|207431.2|207592|207442|207557.3|207407.3|553
1643345100000|2022-01-28 04:45:00|207581|207431|207629.9|207479.9|207629.9|207479.9|207552.4|207402.4|655
1643345400000|2022-01-28 04:50:00|207630.6|207480.6|207675.7|207525.7|207685.8|207535.8|207617.4|207467.4|561
1643345700000|2022-01-28 04:55:00|207674.4|207524.4|207685.5|207535.5|207700.2|207550.2|207673.7|207523.7|502
1643346000000|2022-01-28 05:00:00|207684.6|207534.6|207674.4|207524.4|207716.4|207566.4|207671.2|207521.2|678
1643346300000|2022-01-28 05:05:00|207682.2|207532.2|207757.8|207607.8|207757.8|207607.8|207668.8|207518.8|645
1643346600000|2022-01-28 05:10:00|207761.5|207611.5|207612.7|207462.7|207778.4|207628.4|207609|207459|838
1643346900000|2022-01-28 05:15:00|207613.1|207463.1|207486|207336|207613.1|207463.1|207460.8|207310.8|706
1643347200000|2022-01-28 05:20:00|207485.2|207335.2|207467.5|207317.5|207489.8|207339.8|207444.8|207294.8|530
1643347500000|2022-01-28 05:25:00|207466.3|207316.3|207444.7|207294.7|207507.9|207357.9|207444.7|207294.7|556
1643347800000|2022-01-28 05:30:00|207445.1|207295.1|207447.5|207297.5|207447.9|207297.9|207410.1|207260.1|534
1643348100000|2022-01-28 05:35:00|207447.2|207297.2|207546.3|207396.3|207555.9|207405.9|207447.2|207297.2|440
1643348400000|2022-01-28 05:40:00|207548.5|207398.5|207523.5|207373.5|207573.8|207423.8|207522|207372|457
1643348700000|2022-01-28 05:45:00|207523.9|207373.9|207502.8|207352.8|207545.7|207395.7|207500.2|207350.2|392
1643349000000|2022-01-28 05:50:00|207500.5|207350.5|207497.2|207347.2|207502.9|207352.9|207453.2|207303.2|425
1643349300000|2022-01-28 05:55:00|207492.5|207342.5|207452.1|207302.1|207499.5|207349.5|207449.3|207299.3|464
1643349600000|2022-01-28 06:00:00|207451.8|207301.8|207362.4|207212.4|207490.7|207340.7|207339.8|207189.8|612
1643349900000|2022-01-28 06:05:00|207363.2|207213.2|207413|207263|207414.5|207264.5|207358.7|207208.7|571
1643350200000|2022-01-28 06:10:00|207413.2|207263.2|207447|207297|207497.9|207347.9|207408|207258|720
1643350500000|2022-01-28 06:15:00|207447.2|207297.2|207461.1|207311.1|207469.1|207319.1|207427.5|207277.5|628
1643350800000|2022-01-28 06:20:00|207460.7|207310.7|207405.5|207255.5|207463.5|207313.5|207376.7|207226.7|447
1643351100000|2022-01-28 06:25:00|207405.2|207255.2|207419.2|207269.2|207424.3|207274.3|207381.1|207231.1|535
1643351400000|2022-01-28 06:30:00|207414.1|207264.1|207449.9|207299.9|207493|207343|207414.1|207264.1|520
1643351700000|2022-01-28 06:35:00|207449.7|207299.7|207377.7|207227.7|207451.2|207301.2|207366.6|207216.6|588
1643352000000|2022-01-28 06:40:00|207377.8|207227.8|207369.6|207219.6|207440.5|207290.5|207356|207206|606
1643352300000|2022-01-28 06:45:00|207370|207220|207477.6|207327.6|207496.3|207346.3|207363.7|207213.7|607
1643352600000|2022-01-28 06:50:00|207479.7|207329.7|207428.8|207278.8|207503.1|207353.1|207394.9|207244.9|569
1643352900000|2022-01-28 06:55:00|207424|207274|207532.4|207382.4|207551.6|207401.6|207394|207244|709
1643353200000|2022-01-28 07:00:00|207572.5|207422.5|207715.2|207565.2|207731|207581|207551.4|207401.4|893
1643353500000|2022-01-28 07:05:00|207715.5|207565.5|207695.2|207545.2|207745.6|207595.6|207623|207473|702
1643353800000|2022-01-28 07:10:00|207695.4|207545.4|207731.7|207581.7|207809.4|207659.4|207693.1|207543.1|815
1643354100000|2022-01-28 07:15:00|207729.3|207579.3|207702.3|207552.3|207749.4|207599.4|207658.6|207508.6|727
1643354400000|2022-01-28 07:20:00|207701|207551|207936.2|207786.2|207938.1|207788.1|207701|207551|812
1643354700000|2022-01-28 07:25:00|207938.6|207788.6|207905.7|207755.7|207991.1|207841.1|207873.4|207723.4|781
1643355000000|2022-01-28 07:30:00|207905.6|207755.6|207965.9|207815.9|207983.7|207833.7|207900.8|207750.8|790
1643355300000|2022-01-28 07:35:00|207966.3|207816.3|207956.5|207806.5|207982.2|207832.2|207919.9|207769.9|816
1643355600000|2022-01-28 07:40:00|207956.9|207806.9|207868.9|207718.9|207974.3|207824.3|207761.8|207611.8|781
1643355900000|2022-01-28 07:45:00|207869.1|207719.1|207911|207761|207960.4|207810.4|207853.6|207703.6|755
1643356200000|2022-01-28 07:50:00|207932.8|207782.8|207864.5|207714.5|207943.3|207793.3|207851.9|207701.9|675
1643356500000|2022-01-28 07:55:00|207862.6|207712.6|207986.4|207836.4|208005.5|207855.5|207862.6|207712.6|693
1643356800000|2022-01-28 08:00:00|207989.1|207839.1|208032.5|207882.5|208115.4|207965.4|207989.1|207839.1|880
1643357100000|2022-01-28 08:05:00|208032.1|207882.1|207983.9|207833.9|208064|207914|207935.3|207785.3|700
1643357400000|2022-01-28 08:10:00|207983|207833|208091.5|207941.5|208104.8|208002.8|207975|207825|838
1643357700000|2022-01-28 08:15:00|208093|207943|208157.3|208007.3|208164|208014|208017|207867|780
1643358000000|2022-01-28 08:20:00|208156.3|208006.3|208114.2|207964.2|208178.2|208028.2|208100.9|207950.9|826
1643358300000|2022-01-28 08:25:00|208113.7|207963.7|208126.9|207976.9|208183.9|208033.9|208097.7|207947.7|762
1643358600000|2022-01-28 08:30:00|208133.9|207983.9|208211.6|208061.6|208300.6|208150.6|208110.6|207960.6|773
1643358900000|2022-01-28 08:35:00|208212.2|208062.2|208148|207998|208212.2|208062.2|208115|207965|769
1643359200000|2022-01-28 08:40:00|208147.7|207997.7|208207.3|208057.3|208215.2|208065.2|208090.6|207982.7|808
1643359500000|2022-01-28 08:45:00|208204.5|208054.5|208175.7|208025.7|208218.3|208068.3|208093.3|207961.6|843
1643359800000|2022-01-28 08:50:00|208172.1|208022.1|208094.1|207944.1|208178.8|208028.8|208087.6|207937.6|841
1643360100000|2022-01-28 08:55:00|208091.8|207941.8|208123.9|207973.9|208181.9|208031.9|208079|207929|782
1643360400000|2022-01-28 09:00:00|208122.6|207972.6|208166.9|208016.9|208205.6|208073.3|208095.1|207945.1|792
1643360700000|2022-01-28 09:05:00|208168.5|208018.5|208176.9|208026.9|208208.1|208058.1|208066.5|207955.4|790
1643361000000|2022-01-28 09:10:00|208176.4|208026.4|208125.7|207975.7|208179.8|208029.8|208092.2|207942.2|715
1643361300000|2022-01-28 09:15:00|208124.4|207974.4|208254.8|208104.8|208254.8|208104.8|208115.3|207965.3|713
1643361600000|2022-01-28 09:20:00|208245.3|208095.3|208204.5|208054.5|208280.4|208130.4|208179.8|208029.8|672
1643361900000|2022-01-28 09:25:00|208206.1|208056.1|208278.2|208128.2|208288|208138|208120.7|207970.7|703
1643362200000|2022-01-28 09:30:00|208277|208127|208233.4|208083.4|208278.7|208128.7|208167.4|208029.5|862
1643362500000|2022-01-28 09:35:00|208233.6|208083.6|208268.7|208118.7|208290.7|208140.7|208198.2|208048.2|792
1643362800000|2022-01-28 09:40:00|208270.6|208120.6|208206.7|208056.7|208302.3|208152.3|208203.2|208053.2|734
1643363100000|2022-01-28 09:45:00|208205.6|208055.6|208212.9|208062.9|208237.6|208087.6|208157.7|208007.7|783
1643363400000|2022-01-28 09:50:00|208210.8|208060.8|208215.6|208065.6|208235.5|208085.5|208148.7|207998.7|682
1643363700000|2022-01-28 09:55:00|208213.1|208063.1|208285.4|208135.4|208291.7|208141.7|208156.4|208006.4|674
1643364000000|2022-01-28 10:00:00|208286.7|208136.7|208342.1|208192.1|208356.1|208206.1|208280.3|208130.3|706
1643364300000|2022-01-28 10:05:00|208342.9|208192.9|208395.6|208245.6|208468.6|208318.6|208341.9|208191.9|859
1643364600000|2022-01-28 10:10:00|208396|208246|208355.5|208205.5|208400.9|208250.9|208344.2|208194.2|774
1643364900000|2022-01-28 10:15:00|208356.1|208206.1|208384.3|208234.3|208420.2|208270.2|208334.1|208184.1|741
1643365200000|2022-01-28 10:20:00|208383.8|208233.8|208392.5|208242.5|208441|208291|208351.7|208201.7|727
1643365500000|2022-01-28 10:25:00|208388.4|208238.4|208427.4|208277.4|208427.8|208277.8|208342.9|208192.9|732
1643365800000|2022-01-28 10:30:00|208427.8|208277.8|208371.3|208221.3|208468.5|208318.5|208365.8|208215.8|739
1643366100000|2022-01-28 10:35:00|208370.6|208220.6|208396.2|208246.2|208417.8|208267.8|208323.1|208173.1|812
1643366400000|2022-01-28 10:40:00|208398.4|208248.4|208324.6|208174.6|208398.4|208248.4|208277.7|208154.7|666
1643366700000|2022-01-28 10:45:00|208323.9|208173.9|208331.3|208181.3|208382.2|208281.7|208267.4|208138|674
1643367000000|2022-01-28 10:50:00|208330.9|208180.9|208415.9|208265.9|208418.8|208295.8|208303.3|208180.6|705
1643367300000|2022-01-28 10:55:00|208417.8|208267.8|208330.9|208180.9|208465.4|208342.7|208327.9|208177.9|748
1643367600000|2022-01-28 11:00:00|208331.3|208181.3|208402.2|208252.2|208414.6|208274.6|208285.3|208173.7|849
1643367900000|2022-01-28 11:05:00|208401.9|208251.9|208495.9|208345.9|208501|208359.9|208374.8|208249.9|898
1643368200000|2022-01-28 11:10:00|208494.2|208344.2|208541.2|208391.2|208559.4|208409.4|208492.5|208342.5|908
1643368500000|2022-01-28 11:15:00|208544.2|208394.2|208526.3|208376.3|208576.5|208466.2|208516.2|208368.5|857
1643368800000|2022-01-28 11:20:00|208551.8|208401.8|208514.3|208364.3|208613.7|208463.7|208510.9|208360.9|827
1643369100000|2022-01-28 11:25:00|208518.1|208368.1|208421.7|208271.7|208589.8|208439.8|208411.6|208261.6|775
1643369400000|2022-01-28 11:30:00|208421.3|208271.3|208383.4|208233.4|208461.9|208311.9|208359.4|208209.4|755
1643369700000|2022-01-28 11:35:00|208376.5|208226.5|208459|208309|208465.7|208315.7|208373.1|208223.1|810
1643370000000|2022-01-28 11:40:00|208456.7|208306.7|208437.3|208287.3|208495.1|208345.1|208405.9|208255.9|855
1643370300000|2022-01-28 11:45:00|208436.5|208286.5|208360.8|208210.8|208467.6|208338.2|208332|208182|777
1643370600000|2022-01-28 11:50:00|208360.2|208210.2|208436.7|208286.7|208440.1|208290.1|208311.5|208161.5|789
1643370900000|2022-01-28 11:55:00|208437|208287|208363.6|208213.6|208464.3|208314.3|208358|208208|660
1643371200000|2022-01-28 12:00:00|208362.2|208212.2|208358.7|208208.7|208505.8|208385.4|208344.1|208194.1|868
1643371500000|2022-01-28 12:05:00|208359.3|208209.3|208490.7|208340.7|208506.1|208356.1|208328.4|208198.2|904
1643371800000|2022-01-28 12:10:00|208490.3|208340.3|208427.3|208277.3|208515.4|208384.7|208414.5|208264.5|877
1643372100000|2022-01-28 12:15:00|208429|208279|208384.4|208234.4|208446.1|208341.8|208254.2|208165.2|1001
1643372400000|2022-01-28 12:20:00|208379.5|208229.5|208418.4|208268.4|208430.7|208318.3|208268.2|208142.2|865
1643372700000|2022-01-28 12:25:00|208418.8|208268.8|208437.6|208287.6|208440.1|208340|208369.1|208241|811
1643373000000|2022-01-28 12:30:00|208438.1|208288.1|208272.9|208222.9|208438.1|208338.1|208164.6|208101.8|731
1643373300000|2022-01-28 12:35:00|208271.7|208221.7|208311.3|208261.3|208362.7|208265.4|208237.4|208138.6|733
1643373600000|2022-01-28 12:40:00|208310.8|208260.8|208401.3|208251.3|208434.7|208338|208301.8|208200.7|739
1643373900000|2022-01-28 12:45:00|208400.7|208250.7|208495.3|208445.3|208556.9|208457.4|208338.5|208236.5|857
1643374200000|2022-01-28 12:50:00|208495.7|208445.7|208577.6|208527.6|208677.5|208568.2|208458.1|208355|846
1643374500000|2022-01-28 12:55:00|208609.6|208459.6|208474.9|208424.9|208620.8|208504.6|208409|208307.7|851
1643374800000|2022-01-28 13:00:00|208520.6|208370.6|208385.4|208235.4|208554.5|208431.3|208278.7|208173.6|976
1643375100000|2022-01-28 13:05:00|208387.2|208237.2|208396.9|208346.9|208510.9|208400.8|208329|208228|828
1643375400000|2022-01-28 13:10:00|208401.4|208351.4|208253.3|208103.3|208459|208355.3|208200.3|208097.2|812
1643375700000|2022-01-28 13:15:00|208253.6|208103.6|208291.7|208141.7|208329.3|208203.5|208100.2|207999.9|887
1643376000000|2022-01-28 13:20:00|208275.1|208125.1|208507.2|208357.2|208514|208379.1|208275.1|208125.1|809
1643376300000|2022-01-28 13:25:00|208507|208357|208467.1|208317.1|208555.2|208455.6|208264.9|208167.7|863
1643376600000|2022-01-28 13:30:00|208463.1|208313.1|207889.6|207739.6|208468.7|208318.7|207823.8|207709.9|1117
1643376900000|2022-01-28 13:35:00|207892.3|207742.3|207693.1|207543.1|207951.9|207835.5|207636.8|207486.8|1094
1643377200000|2022-01-28 13:40:00|207692.9|207542.9|207724.1|207574.1|207814.8|207664.8|207614.7|207490.3|1061
1643377500000|2022-01-28 13:45:00|207720.2|207570.2|207727.7|207677.7|207776|207685|207604.1|207480|1065
1643377800000|2022-01-28 13:50:00|207730.7|207680.7|207750.3|207600.3|207920.4|207816.3|207630.6|207533.3|1043
1643378100000|2022-01-28 13:55:00|207748.1|207598.1|207620.8|207470.8|207777.8|207673.3|207557.8|207460.1|901
1643378400000|2022-01-28 14:00:00|207619.4|207469.4|207583.6|207533.6|207696.4|207597.6|207532.8|207433|940
1643378700000|2022-01-28 14:05:00|207586.3|207536.3|207644.4|207594.4|207697.5|207597.8|207551.1|207449.5|921
1643379000000|2022-01-28 14:10:00|207640|207590|207702.4|207652.4|207734.9|207654.2|207597.1|207503.3|899
1643379300000|2022-01-28 14:15:00|207707.3|207657.3|207753.2|207603.2|207822.6|207720.6|207640|207541.6|980
1643379600000|2022-01-28 14:20:00|207752.4|207602.4|207851.3|207701.3|207853|207754.1|207664.5|207561.4|998
1643379900000|2022-01-28 14:25:00|207851|207701|207758|207608|207944.2|207846.7|207739.4|207607.2|966
1643380200000|2022-01-28 14:30:00|207757.2|207607.2|207752.3|207702.3|207902.2|207811.2|207703.1|207557.7|1039
1643380500000|2022-01-28 14:35:00|207750.6|207700.6|208104.2|207954.2|208120.5|208017.8|207698.4|207597.5|1036
1643380800000|2022-01-28 14:40:00|208102.5|207952.5|208063.7|207913.7|208117|208010|207973.6|207875.5|912
1643381100000|2022-01-28 14:45:00|208063.2|207913.2|207964.1|207814.1|208144.9|208041.4|207891.9|207776.5|1044
1643381400000|2022-01-28 14:50:00|207961.5|207811.5|207947.7|207797.7|208082.6|207948.4|207865.6|207715.6|1101
1643381700000|2022-01-28 14:55:00|207944.3|207794.3|208209.9|208059.9|208213.8|208063.8|207879|207783.6|1016
1643382000000|2022-01-28 15:00:00|208260.8|208110.8|208343.7|208193.7|208431.7|208331.1|208211.4|208097.7|1063
1643382300000|2022-01-28 15:05:00|208371.5|208221.5|208638.1|208488.1|208638.1|208517.8|208359.6|208209.6|1034
1643382600000|2022-01-28 15:10:00|208641|208491|208749.5|208599.5|208879.1|208775.1|208564.9|208463.9|1068
1643382900000|2022-01-28 15:15:00|208749.6|208599.6|208605.6|208455.6|208819.2|208723.8|208597.2|208447.2|1016
1643383200000|2022-01-28 15:20:00|208605.9|208455.9|208686.7|208636.7|208727.7|208638.8|208600.4|208454.5|946
1643383500000|2022-01-28 15:25:00|208685|208635|208672|208522|208744.7|208642.8|208610.1|208514.7|912
1643383800000|2022-01-28 15:30:00|208672.5|208522.5|208822.7|208772.7|208885.5|208785.3|208617.9|208518.7|958
1643384100000|2022-01-28 15:35:00|208868.8|208718.8|208566.2|208416.2|208870.2|208766.2|208463.5|208362.1|966
1643384400000|2022-01-28 15:40:00|208566.1|208416.1|208726.9|208676.9|208789.5|208700.3|208498.7|208399.8|1008
1643384700000|2022-01-28 15:45:00|208732.3|208682.3|208620.2|208470.2|208801.9|208697.4|208498.5|208405.9|1018
1643385000000|2022-01-28 15:50:00|208620.9|208470.9|208561.3|208411.3|208699.8|208603.5|208513.2|208408.2|956
1643385300000|2022-01-28 15:55:00|208514.8|208464.8|208782.8|208732.8|209021.8|208926.3|208514.8|208419|1047
1643385600000|2022-01-28 16:00:00|208784.4|208734.4|209066.1|208916.1|209217.7|209067.7|208784.4|208688|1109
1643385900000|2022-01-28 16:05:00|209065.7|208915.7|208796.8|208746.8|209067.1|208917.1|208749.9|208622.3|996
1643386200000|2022-01-28 16:10:00|208844.6|208694.6|208856.5|208706.5|208915.2|208811.7|208758.9|208642.8|907
1643386500000|2022-01-28 16:15:00|208855.1|208705.1|208619.1|208469.1|208855.1|208708.2|208529.8|208415.8|933
1643386800000|2022-01-28 16:20:00|208619.3|208469.3|208684.9|208534.9|208748.9|208645.6|208592.4|208469.1|886
1643387100000|2022-01-28 16:25:00|208684.3|208534.3|208595.6|208545.6|208689.3|208590.1|208590.2|208493.2|754
1643387400000|2022-01-28 16:30:00|208595.8|208545.8|208604.2|208454.2|208764.1|208661.2|208491.2|208394.2|935
1643387700000|2022-01-28 16:35:00|208611.7|208461.7|208454.6|208404.6|208618.4|208510.1|208371.6|208269.5|1007
1643388000000|2022-01-28 16:40:00|208452.9|208402.9|208678.3|208528.3|208690.2|208582.8|208452.9|208402.1|876
1643388300000|2022-01-28 16:45:00|208675.9|208525.9|208644|208494|208678.8|208582.1|208491.8|208392.6|875
1643388600000|2022-01-28 16:50:00|208643.3|208493.3|208467.8|208317.8|208663.7|208558|208376.8|208272.2|881
1643388900000|2022-01-28 16:55:00|208468.3|208318.3|208420.9|208370.9|208501.6|208403.6|208376.6|208275|778
1643389200000|2022-01-28 17:00:00|208420.4|208370.4|208385.3|208335.3|208534.5|208436.3|208385.3|208287.1|751
1643389500000|2022-01-28 17:05:00|208384.6|208334.6|208452.8|208302.8|208459.6|208352.4|208296.1|208192.4|815
1643389800000|2022-01-28 17:10:00|208451.2|208301.2|208541.6|208391.6|208603.1|208496.7|208437.8|208301.1|723
1643390100000|2022-01-28 17:15:00|208541.4|208391.4|208624.9|208474.9|208630.6|208518.2|208494|208385.9|652
1643390400000|2022-01-28 17:20:00|208624.3|208474.3|208763.2|208613.2|208765.3|208667.5|208580.1|208472.7|786
1643390700000|2022-01-28 17:25:00|208762|208612|208720.5|208570.5|208836.9|208729.3|208640.3|208559.3|930
1643391000000|2022-01-28 17:30:00|208675.1|208625.1|208721.3|208571.3|208792.8|208689.9|208626.9|208523.4|827
1643391300000|2022-01-28 17:35:00|208720.7|208570.7|208726.2|208676.2|208777.5|208679|208672.9|208566.5|742
1643391600000|2022-01-28 17:40:00|208724.3|208674.3|208703.1|208653.1|208782.5|208692|208683.9|208584.3|825
1643391900000|2022-01-28 17:45:00|208703.3|208653.3|208579.6|208529.6|208764.9|208668.5|208577.8|208475.8|740
1643392200000|2022-01-28 17:50:00|208577.5|208527.5|208631.4|208581.4|208685.3|208584.7|208567.6|208472.2|730
1643392500000|2022-01-28 17:55:00|208630.2|208580.2|208769.9|208619.9|208777|208680|208617.6|208520.4|800
1643392800000|2022-01-28 18:00:00|208774.9|208624.9|208769.6|208619.6|208778.8|208669.8|208623|208524.2|800
1643393100000|2022-01-28 18:05:00|208769.3|208619.3|208848.1|208698.1|208859|208758.8|208717.3|208619.3|690
1643393400000|2022-01-28 18:10:00|208846.8|208696.8|208777.4|208627.4|208850.7|208751.2|208719.7|208618.7|747
1643393700000|2022-01-28 18:15:00|208776.1|208626.1|208671|208621|208778.7|208672.8|208655.7|208550.2|789
1643394000000|2022-01-28 18:20:00|208671.6|208621.6|208711.8|208661.8|208768|208679|208665.1|208562.8|766
1643394300000|2022-01-28 18:25:00|208712.9|208662.9|208770.7|208620.7|208802.1|208710.4|208706.5|208608.9|851
1643394600000|2022-01-28 18:30:00|208771.9|208621.9|208707.5|208657.5|208771.9|208662.7|208642.8|208537.2|882
1643394900000|2022-01-28 18:35:00|208707.6|208657.6|208629.5|208479.5|208755.5|208658.7|208565|208467.8|688
1643395200000|2022-01-28 18:40:00|208629.3|208479.3|208657|208507|208657|208537|208522.8|208424.5|714
1643395500000|2022-01-28 18:45:00|208604.6|208554.6|208630.9|208480.9|208659.3|208564.1|208561.3|208456.6|764
1643395800000|2022-01-28 18:50:00|208631.5|208481.5|208660.2|208510.2|208682.8|208576.5|208569.4|208448.2|839
1643396100000|2022-01-28 18:55:00|208658.5|208508.5|208673.1|208523.1|208677.8|208574.9|208534.3|208442.9|896
1643396400000|2022-01-28 19:00:00|208670.7|208520.7|208697|208547|208699.9|208568.7|208573.1|208471|930
1643396700000|2022-01-28 19:05:00|208699|208549|208710.8|208560.8|208712.6|208602.7|208652.7|208522.1|779
1643397000000|2022-01-28 19:10:00|208710.4|208560.4|208662.6|208512.6|208717.5|208618.5|208613.4|208511|813
1643397300000|2022-01-28 19:15:00|208664.7|208514.7|208614.4|208564.4|208697.1|208599.5|208607.5|208503.4|794
1643397600000|2022-01-28 19:20:00|208613.8|208563.8|208675.8|208625.8|208742.4|208642.9|208612.8|208515.5|832
1643397900000|2022-01-28 19:25:00|208674.6|208624.6|208718|208568|208734.3|208625|208645.7|208543.5|668
1643398200000|2022-01-28 19:30:00|208719.6|208569.6|208710.4|208660.4|208757.1|208660.4|208683.7|208568.3|822
1643398500000|2022-01-28 19:35:00|208708.8|208658.8|208684.2|208634.2|208762.3|208666.8|208684.2|208581.2|701
1643398800000|2022-01-28 19:40:00|208740.2|208590.2|208660.1|208510.1|208749.1|208635.9|208560.9|208460.7|823
1643399100000|2022-01-28 19:45:00|208661.6|208511.6|208574.8|208424.8|208665.5|208560.7|208546|208423|796
1643399400000|2022-01-28 19:50:00|208574.7|208424.7|208610.8|208460.8|208622.6|208490.7|208524.1|208419.7|882
1643399700000|2022-01-28 19:55:00|208609.4|208459.4|208708.6|208558.6|208715.2|208619.3|208513.1|208415.5|978
1643400000000|2022-01-28 20:00:00|208669.2|208619.2|208528|208378|208729.9|208619.2|208505.5|208373.8|1022
1643400300000|2022-01-28 20:05:00|208528.1|208378.1|208470.2|208420.2|208609.5|208509.3|208446.1|208347.8|746
1643400600000|2022-01-28 20:10:00|208515.5|208365.5|208510.6|208360.6|208594.9|208493.2|208456.7|208352.4|879
1643400900000|2022-01-28 20:15:00|208510|208360|208482.7|208332.7|208510|208389.5|208393.8|208293.7|860
1643401200000|2022-01-28 20:20:00|208481.2|208331.2|208340.9|208190.9|208503.8|208389.1|208307.3|208157.3|913
1643401500000|2022-01-28 20:25:00|208342|208192|208338.7|208188.7|208409.6|208276|208287.2|208160.5|904
1643401800000|2022-01-28 20:30:00|208336|208186|208309.8|208159.8|208401.6|208281.1|208231.9|208141.5|920
1643402100000|2022-01-28 20:35:00|208309.6|208159.6|208335.4|208185.4|208367.7|208233.9|208255.8|208147.6|975
1643402400000|2022-01-28 20:40:00|208335.9|208185.9|208248.8|208098.8|208367.7|208265.8|208212.2|208093.1|885
1643402700000|2022-01-28 20:45:00|208248.2|208098.2|208112.7|207962.7|208289.8|208184.9|208099.5|207961.8|784
1643403000000|2022-01-28 20:50:00|208113.3|207963.3|208076.6|207926.6|208113.3|207994.6|207998.6|207891|824
1643403300000|2022-01-28 20:55:00|208076.3|207926.3|208076.5|207926.5|208174.5|208032|208070.7|207920.7|875
1643403600000|2022-01-28 21:00:00|208079.5|207929.5|208241.7|208091.7|208244.3|208094.3|208059.6|207929.5|785
1643403900000|2022-01-28 21:05:00|208241.4|208091.4|208141.4|207991.4|208242.8|208092.8|208137.8|207987.8|674
1643404200000|2022-01-28 21:10:00|208141.7|207991.7|208217.6|208067.6|208220|208070|208131.1|207981.1|708
1643404500000|2022-01-28 21:15:00|208214.9|208064.9|208103.7|207953.7|208222.7|208072.7|208088.8|207938.8|578
1643404800000|2022-01-28 21:20:00|208104.2|207954.2|208068.5|207918.5|208113.2|207963.2|208065.3|207915.3|550
1643405100000|2022-01-28 21:25:00|208075.5|207925.5|208064.4|207914.4|208091|207941|208037.8|207887.8|472
1643405400000|2022-01-28 21:30:00|208057|207907|208040.7|207890.7|208086.4|207936.4|208003.7|207853.7|509
1643405700000|2022-01-28 21:35:00|208044.6|207894.6|208048.7|207898.7|208070.6|207920.6|208035.4|207885.4|238
1643406000000|2022-01-28 21:40:00|208055.4|207905.4|208040.6|207890.6|208082.2|207932.2|208007.3|207857.3|230
1643406300000|2022-01-28 21:45:00|208048.2|207898.2|208172.5|208022.5|208197|208047|208003.5|207853.5|311
1643406600000|2022-01-28 21:50:00|208156.8|208006.8|208182|208032|208287|208071.2|208130.9|207932.9|337
1643406900000|2022-01-28 21:55:00|208178|208028|208232.4|207922.4|208327.9|208038.3|208147|207837|341
1643576400000|2022-01-30 21:00:00|208180|207825|208115|207760|208199.5|207844.5|208115|207760|8
1643576700000|2022-01-30 21:05:00|208162.6|207807.6|208115|207760|208274.8|207919.8|208115|207760|8
1643577000000|2022-01-30 21:10:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|2
1643577300000|2022-01-30 21:15:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|6
1643577600000|2022-01-30 21:20:00|208177.5|207822.5|208139.2|207784.2|208275.1|207920.1|208115|207760|20
1643577900000|2022-01-30 21:25:00|208115|207760|208177.5|207822.5|208177.5|207822.5|208115|207760|15
1643578200000|2022-01-30 21:30:00|208115|207760|208115|207760|208275|207920|208115|207760|16
1643578500000|2022-01-30 21:35:00|208199.5|207844.5|208115|207760|208275|207920|208115|207760|24
1643578800000|2022-01-30 21:40:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|21
1643579100000|2022-01-30 21:45:00|208177.5|207822.5|208162.3|207807.3|208177.5|207822.5|208115|207760|11
1643579400000|2022-01-30 21:50:00|208177.5|207822.5|208115|207760|208177.5|207822.5|208115|207760|8
1643579700000|2022-01-30 21:55:00|208160.9|207805.9|208115|207760|208192.4|207837.4|208115|207760|10
1643580000000|2022-01-30 22:00:00|208199.5|207844.5|208120.2|207810.2|208321.9|208011.9|208072.5|207720|32
1643580300000|2022-01-30 22:05:00|208095.4|207785.4|208145|207835|208329.5|208019.5|208061.7|207751.7|62
1643580600000|2022-01-30 22:10:00|208110.4|207800.4|208186.8|207876.8|208247.6|207937.6|208075.6|207765.6|99
1643580900000|2022-01-30 22:15:00|208195.3|207885.3|208180.1|207870.1|208304.7|207994.7|208145.8|207835.8|70
1643581200000|2022-01-30 22:20:00|208171.2|207861.2|208217.7|207907.7|208226.1|207916.1|208112.5|207802.5|100
1643581500000|2022-01-30 22:25:00|208207.9|207897.9|208189.7|207879.7|208225.7|207915.7|208162.6|207852.6|103
1643581800000|2022-01-30 22:30:00|208189.3|207879.3|208178|207868|208210.7|207900.7|208146.6|207836.6|251
1643582100000|2022-01-30 22:35:00|208168.8|207858.8|208215.5|207905.5|208221.4|207975.4|208125.4|207835.8|161
1643582400000|2022-01-30 22:40:00|208214|207904|208183.1|207873.1|208224.3|207914.3|208146.4|207836.4|144
1643582700000|2022-01-30 22:45:00|208157.3|207847.3|208175.3|207877.4|208212.5|207905.3|208141.3|207831.3|197
1643583000000|2022-01-30 22:50:00|208196.4|207886.4|208177.4|207867.4|208209|207920.7|208145.8|207835.8|134
1643583300000|2022-01-30 22:55:00|208171|207861|208176.1|207866.1|208199.6|207889.6|208117.4|207807.4|160
1643583600000|2022-01-30 23:00:00|208165.5|207855.5|208347.1|208197.1|208433.3|208216.8|208131.3|207821.3|761
1643583900000|2022-01-30 23:05:00|208347|208197|208340.4|208190.4|208351.2|208201.2|208334.2|208184.2|421
1643584200000|2022-01-30 23:10:00|208354.9|208204.9|208404.7|208254.7|208409|208259|208336.4|208186.4|455
1643584500000|2022-01-30 23:15:00|208393.8|208243.8|208392|208242|208426|208276|208373.2|208223.2|492
1643584800000|2022-01-30 23:20:00|208391.8|208241.8|208354.3|208204.3|208407.7|208257.7|208332.7|208182.7|399
1643585100000|2022-01-30 23:25:00|208361.3|208211.3|208346|208196|208374|208224|208336|208186|465
1643585400000|2022-01-30 23:30:00|208340.6|208190.6|208414.4|208264.4|208423.3|208273.3|208333.7|208183.7|263
1643585700000|2022-01-30 23:35:00|208414.2|208264.2|208471|208321|208525|208375|208395.2|208245.2|387
1643586000000|2022-01-30 23:40:00|208470.3|208320.3|208485.8|208335.8|208496.8|208346.8|208400.7|208250.7|460
1643586300000|2022-01-30 23:45:00|208490.8|208340.8|208514.4|208364.4|208530.1|208380.1|208467.1|208317.1|394
1643586600000|2022-01-30 23:50:00|208513.7|208363.7|208477|208327|208554.1|208404.1|208443.1|208244|368
1643586900000|2022-01-30 23:55:00|208481.4|208331.4|208416.1|208266.1|208501.6|208351.6|208361.9|208211.9|445
1643587200000|2022-01-31 00:00:00|208411.9|208261.9|208416.8|208266.8|208482.3|208332.3|208383.4|208233.4|473
1643587500000|2022-01-31 00:05:00|208416.5|208266.5|208434|208284|208490.6|208340.6|208410.6|208260.6|635
1643587800000|2022-01-31 00:10:00|208434.1|208284.1|208344.2|208194.2|208445.4|208295.4|208337.4|208187.4|581
1643588100000|2022-01-31 00:15:00|208348.3|208198.3|208222.5|208072.5|208348.3|208198.3|208156.8|208000|630
1643588400000|2022-01-31 00:20:00|208226.1|208076.1|208217.6|208067.6|208261.9|208111.9|208190.1|208040.1|634
1643588700000|2022-01-31 00:25:00|208201.2|208051.2|208073.9|207923.9|208220.8|208070.8|208073.9|207923.9|807
1643589000000|2022-01-31 00:30:00|208074|207924|208097.4|207947.4|208144.9|207994.9|208074|207924|658
1643589300000|2022-01-31 00:35:00|208100.4|207950.4|208132.2|207982.2|208156.3|208006.3|208046.3|207896.3|661
1643589600000|2022-01-31 00:40:00|208131.3|207981.3|208169|208019|208204.4|208054.4|208125.5|207975.5|442
1643589900000|2022-01-31 00:45:00|208165.7|208015.7|208170.1|208020.1|208173.6|208023.6|208122.1|207972.1|459
1643590200000|2022-01-31 00:50:00|208168.5|208018.5|208334.6|208184.6|208335.1|208185.1|208126.2|207976.2|669
1643590500000|2022-01-31 00:55:00|208323.5|208173.5|208318.2|208168.2|208344.7|208194.7|208198.2|208036|662
1643590800000|2022-01-31 01:00:00|208321.5|208171.5|208225.2|208075.2|208327.5|208177.5|208171.3|208021.3|781
1643591100000|2022-01-31 01:05:00|208225.1|208075.1|208215.4|208065.4|208256.2|208106.2|208174.6|208024.6|659
1643591400000|2022-01-31 01:10:00|208212.4|208062.4|208218.5|208068.5|208246.2|208096.2|208182.9|208032.9|705
1643591700000|2022-01-31 01:15:00|208218.7|208068.7|208234.4|208084.4|208277.2|208127.2|208210.5|208060.5|558
1643592000000|2022-01-31 01:20:00|208234.7|208084.7|208202.9|208052.9|208258.7|208108.7|208174.8|208024.8|366
1643592300000|2022-01-31 01:25:00|208200.7|208050.7|208126.3|207976.3|208227.1|208077.1|208112|207962|444
1643592600000|2022-01-31 01:30:00|208127.3|207977.3|208146.5|207996.5|208158.2|208008.2|208110.2|207960.2|503
1643592900000|2022-01-31 01:35:00|208145.9|207995.9|208190.6|208040.6|208219|208069|208110|207960|635
1643593200000|2022-01-31 01:40:00|208190.2|208040.2|208148.2|207998.2|208214.5|208064.5|208123.3|207973.3|555
1643593500000|2022-01-31 01:45:00|208148.4|207998.4|208110.3|207960.3|208178.1|208028.1|208093.6|207943.6|595
1643593800000|2022-01-31 01:50:00|208112.5|207962.5|208110.5|207960.5|208116.8|207966.8|208082.6|207932.6|621
1643594100000|2022-01-31 01:55:00|208123|207973|208106.9|207956.9|208123.1|207973.1|208088.4|207938.4|563
1643594400000|2022-01-31 02:00:00|208107.1|207957.1|208108|207958|208137.6|207987.6|208102.3|207952.3|428
1643594700000|2022-01-31 02:05:00|208105.7|207955.7|208106.7|207956.7|208121.6|207971.6|208097.6|207947.6|323
1643595000000|2022-01-31 02:10:00|208107.4|207957.4|208068.5|207918.5|208130.4|207980.4|208034|207884|489
1643595300000|2022-01-31 02:15:00|208068|207918|208021.7|207871.7|208075.8|207925.8|208000.4|207850.4|477
1643595600000|2022-01-31 02:20:00|208021.9|207871.9|208030.5|207880.5|208046.5|207896.5|208006.7|207856.7|398
1643595900000|2022-01-31 02:25:00|208031.8|207881.8|208030|207880|208048|207898|208021.9|207871.9|410
1643596200000|2022-01-31 02:30:00|208030.2|207880.2|208024.1|207874.1|208050.6|207900.6|208007.6|207857.6|386
1643596500000|2022-01-31 02:35:00|208026.1|207876.1|208025.4|207875.4|208053.3|207903.3|208013|207863|382
1643596800000|2022-01-31 02:40:00|208028.2|207878.2|208071.6|207921.6|208087.7|207937.7|208012.1|207862.1|343
1643597100000|2022-01-31 02:45:00|208070.8|207920.8|208115.7|207965.7|208133.7|207983.7|208060|207910|247
1643597400000|2022-01-31 02:50:00|208117.1|207967.1|208082.8|207932.8|208121.3|207971.3|208068.2|207918.2|425
1643597700000|2022-01-31 02:55:00|208077.2|207927.2|208057|207907|208093.9|207943.9|208023.1|207873.1|419
1643598000000|2022-01-31 03:00:00|208056.8|207906.8|208036.3|207886.3|208071.1|207921.1|208024.9|207874.9|623
1643598300000|2022-01-31 03:05:00|208036.5|207886.5|208047.7|207897.7|208071.1|207921.1|208016.9|207866.9|568
1643598600000|2022-01-31 03:10:00|208047.1|207897.1|208071.3|207921.3|208091.4|207941.4|208043|207893|379
1643598900000|2022-01-31 03:15:00|208070.4|207920.4|208069.6|207919.6|208101.9|207951.9|208042.6|207892.6|354
1643599200000|2022-01-31 03:20:00|208069|207919|208022.2|207872.2|208072.5|207922.5|207961.4|207811.4|382
1643599500000|2022-01-31 03:25:00|208026|207876|208086.2|207936.2|208109.4|207959.4|208016.6|207866.6|389
1643599800000|2022-01-31 03:30:00|208084.7|207934.7|208040.3|207890.3|208101.6|207951.6|208004|207854|441
1643600100000|2022-01-31 03:35:00|208047.2|207897.2|207940.9|207790.9|208047.2|207897.2|207908.2|207758.2|369
1643600400000|2022-01-31 03:40:00|207940.4|207790.4|207933.7|207783.7|207945.6|207795.6|207920.8|207770.8|361
1643600700000|2022-01-31 03:45:00|207933.4|207783.4|207934.2|207784.2|207970.3|207820.3|207926.9|207776.9|332
1643601000000|2022-01-31 03:50:00|207939.1|207789.1|207968.3|207818.3|207968.3|207818.3|207936.6|207786.6|327
1643601300000|2022-01-31 03:55:00|207965.2|207815.2|207980.8|207830.8|207992.9|207842.9|207949.4|207799.4|378
1643601600000|2022-01-31 04:00:00|207982.4|207832.4|208032.1|207882.1|208039.9|207889.9|207960.7|207810.7|386
1643601900000|2022-01-31 04:05:00|208033.9|207883.9|208063.3|207913.3|208075.5|207925.5|208029.7|207879.7|339
1643602200000|2022-01-31 04:10:00|208063.6|207913.6|208088.6|207938.6|208091.2|207941.2|208050.4|207900.4|393
1643602500000|2022-01-31 04:15:00|208088.2|207938.2|208078.7|207928.7|208098.8|207948.8|208069.2|207919.2|293
1643602800000|2022-01-31 04:20:00|208078.9|207928.9|208104.2|207954.2|208113|207963|208068.5|207918.5|227
1643603100000|2022-01-31 04:25:00|208106.5|207956.5|208111.7|207961.7|208136.5|207986.5|208076.7|207926.7|429
1643603400000|2022-01-31 04:30:00|208111.5|207961.5|208142.5|207992.5|208166.7|208016.7|208110.5|207960.5|327
1643603700000|2022-01-31 04:35:00|208140.9|207990.9|208125.3|207975.3|208150|208000|208117.2|207967.2|314
1643604000000|2022-01-31 04:40:00|208124|207974|208120.5|207970.5|208135.9|207985.9|208107.5|207957.5|378
1643604300000|2022-01-31 04:45:00|208119.4|207969.4|208122.7|207972.7|208130|207980|208104.3|207954.3|388
1643604600000|2022-01-31 04:50:00|208122.2|207972.2|208091.5|207941.5|208141.3|207991.3|208089.5|207939.5|377
1643604900000|2022-01-31 04:55:00|208087.6|207937.6|208117.9|207967.9|208144.5|207994.5|208080.6|207930.6|394
1643605200000|2022-01-31 05:00:00|208117.5|207967.5|208174.6|208024.6|208186.6|208036.6|208117.5|207967.5|311
1643605500000|2022-01-31 05:05:00|208175|208025|208167.8|208017.8|208184.1|208034.1|208160.1|208010.1|263
1643605800000|2022-01-31 05:10:00|208167.5|208017.5|208137.3|207987.3|208169.3|208019.3|208131.3|207981.3|375
1643606100000|2022-01-31 05:15:00|208137.5|207987.5|208120.9|207970.9|208148.1|207998.1|208117|207967|345
1643606400000|2022-01-31 05:20:00|208121|207971|208028.5|207878.5|208123.7|207973.7|208021.2|207871.2|517
1643606700000|2022-01-31 05:25:00|208032.9|207882.9|207995.4|207845.4|208037.2|207887.2|207988.6|207838.6|403
1643607000000|2022-01-31 05:30:00|207995.2|207845.2|207983.6|207833.6|208002.2|207852.2|207971.9|207821.9|346
1643607300000|2022-01-31 05:35:00|207981.8|207831.8|207919.2|207769.2|207993.7|207843.7|207917.2|207767.2|484
1643607600000|2022-01-31 05:40:00|207917.8|207767.8|207955.8|207805.8|207967.3|207817.3|207917.8|207767.8|379
1643607900000|2022-01-31 05:45:00|207949.7|207799.7|207929.2|207779.2|207968.1|207818.1|207917.3|207767.3|387
1643608200000|2022-01-31 05:50:00|207928.4|207778.4|207896.7|207746.7|207932.5|207782.5|207887.3|207737.3|470
1643608500000|2022-01-31 05:55:00|207897.2|207747.2|207901.9|207751.9|207909.1|207759.1|207888.5|207738.5|290
1643608800000|2022-01-31 06:00:00|207904.1|207754.1|207904.1|207754.1|207941.7|207791.7|207897.1|207747.1|351
1643609100000|2022-01-31 06:05:00|207902.2|207752.2|207931.3|207781.3|207937.4|207787.4|207893.9|207743.9|372
1643609400000|2022-01-31 06:10:00|207933.2|207783.2|207929.2|207779.2|207943.2|207793.2|207901.9|207751.9|423
1643609700000|2022-01-31 06:15:00|207930.2|207780.2|207932.3|207782.3|207939.7|207789.7|207921.6|207771.6|487
1643610000000|2022-01-31 06:20:00|207933|207783|207898.4|207748.4|207943|207793|207892.9|207742.9|504
1643610300000|2022-01-31 06:25:00|207902|207752|207934.3|207784.3|207946.9|207796.9|207894|207744|533
1643610600000|2022-01-31 06:30:00|207934|207784|207927|207777|207972.2|207822.2|207892.8|207742.8|490
1643610900000|2022-01-31 06:35:00|207927.1|207777.1|207908.3|207758.3|207949.4|207799.4|207896.6|207746.6|446
1643611200000|2022-01-31 06:40:00|207907|207757|207845.1|207695.1|207922.3|207772.3|207841.5|207691.5|406
1643611500000|2022-01-31 06:45:00|207846.3|207696.3|207896.5|207746.5|207900.7|207750.7|207843.1|207693.1|372
1643611800000|2022-01-31 06:50:00|207896.8|207746.8|207904.1|207754.1|207909.2|207759.2|207883.3|207733.3|420
1643612100000|2022-01-31 06:55:00|207903.4|207753.4|207846.8|207696.8|207924.5|207774.5|207834|207684|549
1643612400000|2022-01-31 07:00:00|207848.8|207698.8|207925.4|207775.4|207981.4|207831.4|207848.8|207698.8|690
1643612700000|2022-01-31 07:05:00|207910.1|207760.1|207979.5|207829.5|208020.9|207870.9|207885.5|207735.5|597
1643613000000|2022-01-31 07:10:00|207980.2|207830.2|207939.7|207789.7|208005.5|207855.5|207937.7|207787.7|571
1643613300000|2022-01-31 07:15:00|207938.5|207788.5|207986.8|207836.8|208015.2|207865.2|207884.6|207734.6|638
1643613600000|2022-01-31 07:20:00|207986|207836|208010.1|207860.1|208021.4|207871.4|207937.7|207787.7|524
1643613900000|2022-01-31 07:25:00|208010.4|207860.4|207905|207755|208016.6|207866.6|207879.4|207729.4|609
1643614200000|2022-01-31 07:30:00|207906.7|207756.7|207906.7|207756.7|207910.7|207760.7|207842.1|207692.1|577
1643614500000|2022-01-31 07:35:00|207906.5|207756.5|207986.3|207836.3|208069.2|207919.2|207901.4|207751.4|612
1643614800000|2022-01-31 07:40:00|207987.2|207837.2|208017.7|207867.7|208087.3|207937.3|207987.2|207837.2|651
1643615100000|2022-01-31 07:45:00|208016.8|207866.8|208004.1|207854.1|208071.8|207921.8|207982.6|207832.6|697
1643615400000|2022-01-31 07:50:00|208003.8|207853.8|207813.2|207663.2|208006.4|207856.4|207794.9|207644.9|711
1643615700000|2022-01-31 07:55:00|207812.5|207662.5|207753.8|207603.8|207847.7|207697.7|207727|207577|757
1643616000000|2022-01-31 08:00:00|207753|207603|207852.5|207702.5|207897.4|207747.4|207752.3|207602.3|754
1643616300000|2022-01-31 08:05:00|207853.7|207703.7|207879.5|207729.5|208009.6|207859.6|207844.9|207694.9|820
1643616600000|2022-01-31 08:10:00|207880.1|207730.1|207799.1|207649.1|207898.3|207771.2|207790.9|207640.9|766
1643616900000|2022-01-31 08:15:00|207798.3|207648.3|207817.1|207667.1|207888.6|207738.6|207747.2|207597.2|827
1643617200000|2022-01-31 08:20:00|207817.7|207667.7|207706.8|207556.8|207843.6|207693.6|207636.8|207486.8|923
1643617500000|2022-01-31 08:25:00|207705.6|207555.6|207706.6|207556.6|207722.4|207572.4|207666.7|207516.7|783
1643617800000|2022-01-31 08:30:00|207703.9|207553.9|207699.7|207549.7|207752.1|207602.1|207695.2|207545.2|750
1643618100000|2022-01-31 08:35:00|207699.6|207549.6|207577.3|207427.3|207717.8|207581.4|207563.5|207413.5|630
1643618400000|2022-01-31 08:40:00|207576.6|207426.6|207573.3|207423.3|207626.2|207476.2|207562.6|207412.6|667
1643618700000|2022-01-31 08:45:00|207572.8|207422.8|207485.9|207335.9|207587.3|207437.3|207480|207330|633
1643619000000|2022-01-31 08:50:00|207486.2|207336.2|207487.3|207337.3|207525.8|207375.8|207451.6|207301.6|645
1643619300000|2022-01-31 08:55:00|207488.2|207338.2|207536.1|207386.1|207552|207402|207396.7|207264.7|667
1643619600000|2022-01-31 09:00:00|207540.7|207390.7|207519.5|207369.5|207610.4|207460.4|207494.3|207344.3|793
1643619900000|2022-01-31 09:05:00|207518.8|207368.8|207496.8|207346.8|207583.7|207433.7|207493.1|207343.1|707
1643620200000|2022-01-31 09:10:00|207495.3|207345.3|207487.3|207337.3|207530.8|207380.8|207413|207297.1|798
1643620500000|2022-01-31 09:15:00|207489.6|207339.6|207548.6|207398.6|207627.6|207486|207476.7|207326.7|870
1643620800000|2022-01-31 09:20:00|207549.3|207399.3|207526.9|207376.9|207574.6|207461.1|207507.5|207360.9|717
1643621100000|2022-01-31 09:25:00|207527.2|207377.2|207494.7|207344.7|207540|207390|207422.8|207318.9|614
1643621400000|2022-01-31 09:30:00|207493|207343|207490.7|207340.7|207518.4|207368.4|207483.9|207333.9|550
1643621700000|2022-01-31 09:35:00|207491.1|207341.1|207485.3|207335.3|207557.3|207415.2|207407.6|207285.9|680
1643622000000|2022-01-31 09:40:00|207486.2|207336.2|207511.5|207361.5|207530|207380|207461.6|207311.6|710
1643622300000|2022-01-31 09:45:00|207511.3|207361.3|207512.7|207362.7|207531.6|207381.6|207492.3|207342.3|647
1643622600000|2022-01-31 09:50:00|207512.1|207362.1|207530|207380|207546.8|207412.5|207462.5|207344.9|717
1643622900000|2022-01-31 09:55:00|207529.6|207379.6|207530.9|207380.9|207555.9|207405.9|207518.6|207368.6|584
1643623200000|2022-01-31 10:00:00|207531.1|207381.1|207580.7|207430.7|207590.3|207487.9|207513|207363|511
1643623500000|2022-01-31 10:05:00|207579.4|207429.4|207687.3|207537.3|207712|207562|207545.8|207419.1|707
1643623800000|2022-01-31 10:10:00|207689|207539|207700|207550|207759.4|207609.4|207669.6|207519.6|610
1643624100000|2022-01-31 10:15:00|207700.1|207550.1|207667.4|207517.4|207701|207551|207606.1|207456.1|619
1643624400000|2022-01-31 10:20:00|207665.3|207515.3|207756|207606|207758.2|207608.2|207664.1|207514.1|590
1643624700000|2022-01-31 10:25:00|207756.5|207606.5|207789.4|207639.4|207792.7|207642.7|207690.3|207540.3|622
1643625000000|2022-01-31 10:30:00|207791.7|207641.7|207849|207699|207854.6|207704.6|207754.2|207604.2|525
1643625300000|2022-01-31 10:35:00|207847.6|207697.6|207938.4|207788.4|207945.8|207795.8|207838.5|207688.5|568
1643625600000|2022-01-31 10:40:00|207936.8|207786.8|207857|207707|207938.4|207788.4|207795.1|207645.1|693
1643625900000|2022-01-31 10:45:00|207857.8|207707.8|207870.9|207720.9|207896.5|207746.5|207806.8|207656.8|804
1643626200000|2022-01-31 10:50:00|207871.5|207721.5|207843.4|207693.4|207896.7|207759|207809|207687.2|585
1643626500000|2022-01-31 10:55:00|207843.3|207693.3|207803.6|207653.6|207849.2|207699.2|207786.3|207636.3|752
1643626800000|2022-01-31 11:00:00|207804.2|207654.2|207794|207644|207850.4|207700.4|207784.5|207634.5|712
1643627100000|2022-01-31 11:05:00|207793.9|207643.9|207745.9|207595.9|207803.6|207653.6|207725.9|207575.9|595
1643627400000|2022-01-31 11:10:00|207745.6|207595.6|207756.3|207606.3|207770.9|207620.9|207721.7|207571.7|606
1643627700000|2022-01-31 11:15:00|207755|207605|207801.2|207651.2|207806.3|207656.3|207719.1|207569.1|604
1643628000000|2022-01-31 11:20:00|207800.5|207650.5|207882.9|207732.9|207891.1|207755.8|207790.8|207649.2|626
1643628300000|2022-01-31 11:25:00|207882.8|207732.8|207937.2|207787.2|207989.8|207889.9|207849.7|207727.6|620
1643628600000|2022-01-31 11:30:00|207935.7|207785.7|207880.7|207730.7|207935.7|207785.7|207845.7|207695.7|684
1643628900000|2022-01-31 11:35:00|207880.8|207730.8|207934.7|207784.7|207943.3|207793.3|207878.4|207728.4|643
1643629200000|2022-01-31 11:40:00|207934.6|207784.6|208004.4|207854.4|208022.1|207872.1|207912.6|207762.6|755
1643629500000|2022-01-31 11:45:00|208004.3|207854.3|208049.9|207899.9|208067.5|207917.5|207963.5|207813.5|622
1643629800000|2022-01-31 11:50:00|208049.5|207899.5|208010.2|207860.2|208052.7|207902.7|207975.1|207825.1|543
1643630100000|2022-01-31 11:55:00|208010|207860|208117.7|207967.7|208122|207972|208010|207860|628
1643630400000|2022-01-31 12:00:00|208122.9|207972.9|208223|208073|208289.7|208139.7|208122.9|207972.9|785
1643630700000|2022-01-31 12:05:00|208224.9|208074.9|208362|208212|208371.2|208261.1|208180.1|208070|712
1643631000000|2022-01-31 12:10:00|208362.3|208212.3|208343.3|208193.3|208364.5|208214.5|208289.1|208139.1|859
1643631300000|2022-01-31 12:15:00|208343.6|208193.6|208445.6|208295.6|208450.5|208302.8|208318.2|208181.8|728
1643631600000|2022-01-31 12:20:00|208445.3|208295.3|208506.6|208356.6|208545.1|208395.1|208433.8|208283.8|548
1643631900000|2022-01-31 12:25:00|208504.8|208354.8|208351.6|208201.6|208510.8|208360.8|208328.3|208178.3|745
1643632200000|2022-01-31 12:30:00|208352.6|208202.6|208271.4|208121.4|208399.5|208301.6|208222.8|208115.4|637
1643632500000|2022-01-31 12:35:00|208271.5|208121.5|208314.9|208164.9|208324.1|208223.1|208214.4|208111|694
1643632800000|2022-01-31 12:40:00|208316.3|208166.3|208262.4|208212.4|208412.1|208317.4|208260|208151.5|758
1643633100000|2022-01-31 12:45:00|208263.1|208213.1|208151.3|208001.3|208330.6|208228.9|208098.4|207996.1|725
1643633400000|2022-01-31 12:50:00|208152.3|208002.3|208187.6|208037.6|208205|208058.5|208046.6|207950.1|767
1643633700000|2022-01-31 12:55:00|208187.3|208037.3|208112.6|207962.6|208191.4|208041.4|208066.3|207916.3|916
1643634000000|2022-01-31 13:00:00|208114.9|207964.9|207960.6|207810.6|208126.2|207976.2|207888.5|207800.3|1002
1643634300000|2022-01-31 13:05:00|207960.9|207810.9|207995.9|207845.9|208041.1|207942.1|207869|207769.6|1007
1643634600000|2022-01-31 13:10:00|207996.3|207846.3|207939.5|207789.5|208003.4|207899.4|207871.2|207775.9|832
1643634900000|2022-01-31 13:15:00|207888.9|207838.9|207882.5|207832.5|207973.8|207879.9|207863.9|207778|708
1643635200000|2022-01-31 13:20:00|207930.3|207780.3|207845.3|207795.3|207930.3|207835.2|207832.3|207762.1|730
1643635500000|2022-01-31 13:25:00|207845.4|207795.4|207693.9|207643.9|207951.9|207852.2|207690.8|207590.1|705
1643635800000|2022-01-31 13:30:00|207691.4|207641.4|207555.7|207405.7|207743.1|207645.7|207506.8|207398.4|876
1643636100000|2022-01-31 13:35:00|207555.8|207405.8|207357.5|207207.5|207555.8|207427.2|207266.2|207167.8|909
1643636400000|2022-01-31 13:40:00|207358.7|207208.7|207230.7|207180.7|207434.7|207335.2|207226.2|207157.5|931
1643636700000|2022-01-31 13:45:00|207230.4|207180.4|207179.4|207129.4|207354.9|207257.3|207177.2|207091.4|861
1643637000000|2022-01-31 13:50:00|207176.3|207126.3|207041.1|206991.1|207199.4|207146.2|207010.9|206903|883
1643637300000|2022-01-31 13:55:00|207092.2|206942.2|206926.7|206876.7|207100.4|206986.4|206888.3|206799.9|910
1643637600000|2022-01-31 14:00:00|206926.8|206876.8|206895.6|206845.6|207010.7|206908.5|206879.6|206783.4|837
1643637900000|2022-01-31 14:05:00|206896.4|206846.4|206845.9|206795.9|206961.4|206860.5|206740.7|206616.4|868
1643638200000|2022-01-31 14:10:00|206842.5|206792.5|206699.5|206649.5|206901.4|206796|206686.1|206597.3|913
1643638500000|2022-01-31 14:15:00|206697.5|206647.5|206748.3|206698.3|206870.4|206767.1|206682.4|206581.5|923
1643638800000|2022-01-31 14:20:00|206749.3|206699.3|206909|206859|206971|206864|206739.7|206640.6|868
1643639100000|2022-01-31 14:25:00|206909.1|206859.1|206844.5|206694.5|206968.9|206860.5|206699.3|206599.5|817
1643639400000|2022-01-31 14:30:00|206843.9|206693.9|206807|206657|206937.1|206839|206732.1|206630.6|934
1643639700000|2022-01-31 14:35:00|206806.1|206656.1|206957.2|206807.2|206961.1|206840.3|206721.2|206607.4|893
1643640000000|2022-01-31 14:40:00|206958.3|206808.3|206917|206767|206982.9|206882.1|206776.6|206654.8|825
1643640300000|2022-01-31 14:45:00|206917.1|206767.1|207024.1|206874.1|207058.7|206933.4|206803|206657.1|957
1643640600000|2022-01-31 14:50:00|207024.2|206874.2|207047.6|206997.6|207103.2|207010|206914.7|206822.7|958
1643640900000|2022-01-31 14:55:00|207047.8|206997.8|207295|207145|207322.9|207201|207021.6|206924.6|977
1643641200000|2022-01-31 15:00:00|207294.9|207144.9|207190.2|207140.2|207434.7|207332.5|207187.1|207087.7|999
1643641500000|2022-01-31 15:05:00|207189.8|207139.8|207202.7|207052.7|207268.4|207167.1|207124.5|207040.4|852
1643641800000|2022-01-31 15:10:00|207202.8|207052.8|207126.4|206976.4|207203.8|207066.7|206971.7|206867.4|991
1643642100000|2022-01-31 15:15:00|207123.5|206973.5|206861.1|206711.1|207203.3|207066.6|206844.3|206694.3|970
1643642400000|2022-01-31 15:20:00|206866.1|206716.1|206725|206575|206894.2|206744.2|206696.3|206563.4|985
1643642700000|2022-01-31 15:25:00|206722.1|206572.1|206473.1|206323.1|206728.4|206620.9|206404.4|206254.4|956
1643643000000|2022-01-31 15:30:00|206473.4|206323.4|206469.9|206319.9|206499.7|206386.1|206302.9|206159.8|944
1643643300000|2022-01-31 15:35:00|206471.3|206321.3|206164.2|206014.2|206471.9|206343.4|206129.3|206007.2|930
1643643600000|2022-01-31 15:40:00|206166.3|206016.3|206482.4|206332.4|206562|206412|206159.9|206009.9|965
1643643900000|2022-01-31 15:45:00|206482.2|206332.2|206583.1|206433.1|206599.6|206449.6|206386.6|206236.6|866
1643644200000|2022-01-31 15:50:00|206580.5|206430.5|206440.8|206290.8|206584.1|206434.1|206238.8|206088.8|1043
1643644500000|2022-01-31 15:55:00|206441.1|206291.1|206462.5|206312.5|206724.5|206574.5|206433.1|206283.1|1105
1643644800000|2022-01-31 16:00:00|206464.2|206314.2|206629.4|206479.4|206668.4|206518.4|206418.6|206268.6|1102
1643645100000|2022-01-31 16:05:00|206626.8|206476.8|206530.7|206380.7|206656.4|206561.9|206492.8|206342.8|899
1643645400000|2022-01-31 16:10:00|206531.5|206381.5|206608.7|206458.7|206688.6|206538.6|206530.2|206380.2|812
1643645700000|2022-01-31 16:15:00|206608.8|206458.8|206546.5|206396.5|206615|206465|206534.3|206384.3|781
1643646000000|2022-01-31 16:20:00|206549.9|206399.9|206734.6|206584.6|206736.3|206586.3|206531.2|206381.2|806
1643646300000|2022-01-31 16:25:00|206738.7|206588.7|206661.5|206511.5|206738.7|206616.8|206638.2|206488.2|891
1643646600000|2022-01-31 16:30:00|206661.2|206511.2|206562.3|206412.3|206747|206597|206541.3|206391.3|1015
1643646900000|2022-01-31 16:35:00|206560.5|206410.5|206404.5|206254.5|206567.3|206417.3|206354.1|206204.1|886
1643647200000|2022-01-31 16:40:00|206403.2|206253.2|206424.5|206274.5|206511|206361|206333.6|206235.2|933
1643647500000|2022-01-31 16:45:00|206424.7|206274.7|206455.5|206305.5|206500.6|206350.6|206295.9|206145.9|854
1643647800000|2022-01-31 16:50:00|206456.5|206306.5|206453.6|206303.6|206464.4|206314.4|206392.7|206242.7|845
1643648100000|2022-01-31 16:55:00|206455.4|206305.4|206474.6|206324.6|206500.6|206350.6|206414.4|206264.4|856
1643648400000|2022-01-31 17:00:00|206476.4|206326.4|206492.3|206342.3|206549.7|206452|206458.8|206308.8|744
1643648700000|2022-01-31 17:05:00|206492.1|206342.1|206588.5|206438.5|206599.1|206449.1|206413|206294.3|611
1643649000000|2022-01-31 17:10:00|206584.3|206434.3|206625.5|206475.5|206658.3|206524|206574|206429.6|617
1643649300000|2022-01-31 17:15:00|206623|206473|206660.2|206510.2|206681.5|206531.5|206608.2|206458.2|607
1643649600000|2022-01-31 17:20:00|206659.9|206509.9|206789.9|206639.9|206791.5|206641.5|206628.4|206507|764
1643649900000|2022-01-31 17:25:00|206789.8|206639.8|206640.9|206490.9|206790|206640|206613.3|206463.3|808
1643650200000|2022-01-31 17:30:00|206638.9|206488.9|206628.8|206478.8|206647.2|206497.2|206613.4|206463.4|734
1643650500000|2022-01-31 17:35:00|206629.9|206479.9|206606.2|206456.2|206654.8|206504.8|206543.9|206417|724
1643650800000|2022-01-31 17:40:00|206604.2|206454.2|206447.4|206297.4|206614.9|206464.9|206447.1|206297.1|661
1643651100000|2022-01-31 17:45:00|206446.7|206296.7|206484.7|206334.7|206504.3|206354.3|206438.7|206288.7|662
1643651400000|2022-01-31 17:50:00|206484.1|206334.1|206518.4|206368.4|206572.8|206433|206482.2|206332.2|642
1643651700000|2022-01-31 17:55:00|206521.6|206371.6|206455.3|206305.3|206523.2|206373.2|206411|206300.6|738
1643652000000|2022-01-31 18:00:00|206455.5|206305.5|206359.1|206209.1|206455.5|206305.5|206297.2|206147.2|883
1643652300000|2022-01-31 18:05:00|206358.3|206208.3|206297.5|206147.5|206361.9|206211.9|206284.5|206134.5|694
1643652600000|2022-01-31 18:10:00|206298.2|206148.2|206239.9|206089.9|206298.2|206148.2|206236.7|206086.7|600
1643652900000|2022-01-31 18:15:00|206235.4|206085.4|206235.7|206085.7|206274.5|206147.2|206197.2|206066.7|609
1643653200000|2022-01-31 18:20:00|206235.2|206085.2|206262.9|206112.9|206279.4|206129.4|206234.1|206084.1|510
1643653500000|2022-01-31 18:25:00|206263.3|206113.3|206414|206264|206429.1|206279.1|206232.1|206082.1|682
1643653800000|2022-01-31 18:30:00|206413.9|206263.9|206375.1|206225.1|206414.1|206264.6|206314.6|206199.9|712
1643654100000|2022-01-31 18:35:00|206374.5|206224.5|206224.4|206074.4|206436.8|206286.8|206221.3|206071.3|708
1643654400000|2022-01-31 18:40:00|206224.1|206074.1|206105.1|205955.1|206228.9|206121.6|206020.8|205907.6|666
1643654700000|2022-01-31 18:45:00|206105.9|205955.9|206100.8|205950.8|206125.4|206004.8|206036.7|205929.9|630
1643655000000|2022-01-31 18:50:00|206100.1|205950.1|206135.4|205985.4|206144.6|205994.6|206081.7|205931.7|575
1643655300000|2022-01-31 18:55:00|206137.2|205987.2|206030|205880|206138.1|205988.1|206026.6|205876.6|609
1643655600000|2022-01-31 19:00:00|206031.7|205881.7|206047.3|205897.3|206101.3|205951.3|206010.1|205860.1|661
1643655900000|2022-01-31 19:05:00|206047.9|205897.9|206100.3|205950.3|206102.2|205952.2|206028|205878|635
1643656200000|2022-01-31 19:10:00|206100.6|205950.6|206107.4|205957.4|206107.8|205957.8|206044.3|205894.3|589
1643656500000|2022-01-31 19:15:00|206107.2|205957.2|206049.6|205899.6|206113.9|205963.9|206002.1|205852.1|554
1643656800000|2022-01-31 19:20:00|206054.5|205904.5|206119|205969|206137|205987|206049.7|205899.7|695
1643657100000|2022-01-31 19:25:00|206119.4|205969.4|206169.9|206019.9|206181.7|206031.7|206082.6|205932.6|796
1643657400000|2022-01-31 19:30:00|206170.7|206020.7|206121.6|205971.6|206174|206024|206108.1|205958.1|581
1643657700000|2022-01-31 19:35:00|206120.4|205970.4|206209.1|206059.1|206214.3|206064.3|206067.4|205917.7|807
1643658000000|2022-01-31 19:40:00|206205.5|206055.5|206203.9|206053.9|206208.4|206058.4|206136.6|205986.6|773
1643658300000|2022-01-31 19:45:00|206204.1|206054.1|206239.7|206089.7|206246.8|206096.8|206161.8|206011.8|678
1643658600000|2022-01-31 19:50:00|206233.7|206083.7|206218.4|206068.4|206241.7|206091.7|206094.3|205944.3|866
1643658900000|2022-01-31 19:55:00|206215.5|206065.5|206190.8|206040.8|206263.8|206113.8|206167.7|206017.7|930
1643659200000|2022-01-31 20:00:00|206191.9|206041.9|206225|206075|206265.6|206115.6|206180.8|206030.8|691
1643659500000|2022-01-31 20:05:00|206225.3|206075.3|206279.6|206129.6|206284.5|206134.5|206179.2|206029.2|656
1643659800000|2022-01-31 20:10:00|206278.6|206128.6|206353.2|206203.2|206356.5|206206.5|206240.5|206090.5|671
1643660100000|2022-01-31 20:15:00|206353.1|206203.1|206418.6|206268.6|206431|206281|206325.7|206175.7|838
1643660400000|2022-01-31 20:20:00|206418.3|206268.3|206296.6|206146.6|206419.2|206269.2|206269.2|206119.2|851
1643660700000|2022-01-31 20:25:00|206297.9|206147.9|206364.6|206214.6|206391|206241|206283.7|206133.7|774
1643661000000|2022-01-31 20:30:00|206357.8|206207.8|205988.3|205838.3|206361.3|206211.3|205988.3|205838.3|790
1643661300000|2022-01-31 20:35:00|205987.6|205837.6|206071.9|205921.9|206080.2|205930.2|205969.9|205819.9|612
1643661600000|2022-01-31 20:40:00|206071.8|205921.8|206124|205974|206168.7|206018.7|206062.6|205912.6|678
1643661900000|2022-01-31 20:45:00|206123.4|205973.4|206298.7|206148.7|206330.8|206180.8|206119.9|205969.9|740
1643662200000|2022-01-31 20:50:00|206299.2|206149.2|206324.2|206174.2|206380|206230|206202.6|206052.6|689
1643662500000|2022-01-31 20:55:00|206332.2|206182.2|206255.3|206105.3|206379.8|206229.8|206250.5|206100.5|877
1643662800000|2022-01-31 21:00:00|206254.1|206104.1|206384.8|206234.8|206424.9|206274.9|206243|206093|612
1643663100000|2022-01-31 21:05:00|206386|206236|206407.8|206257.8|206419.3|206269.3|206380.6|206230.6|566
1643663400000|2022-01-31 21:10:00|206405.8|206255.8|206420.8|206270.8|206424.3|206274.3|206390.8|206240.8|536
1643663700000|2022-01-31 21:15:00|206419.5|206269.5|206453.5|206303.5|206491.3|206341.3|206419.5|206269.5|509
1643664000000|2022-01-31 21:20:00|206456.5|206306.5|206502.8|206352.8|206511.1|206361.1|206444.1|206294.1|605
1643664300000|2022-01-31 21:25:00|206502.7|206352.7|206465.7|206315.7|206516.8|206366.8|206456.9|206306.9|614
1643664600000|2022-01-31 21:30:00|206456.4|206306.4|206438.3|206288.3|206475.3|206325.3|206401.1|206251.1|429
1643664900000|2022-01-31 21:35:00|206440.2|206290.2|206429.6|206279.6|206454|206304|206422.3|206272.3|302
1643665200000|2022-01-31 21:40:00|206435.7|206285.7|206378.7|206228.7|206447.3|206297.3|206352.9|206202.9|462
1643665500000|2022-01-31 21:45:00|206383.2|206233.2|206410.8|206260.8|206472.6|206322.6|206371|206221|365
1643665800000|2022-01-31 21:50:00|206410.5|206260.5|206366.2|206216.2|206473.4|206269.3|206361.9|206185.5|301
1643666100000|2022-01-31 21:55:00|206368.1|206218.1|206406.8|206256.8|206446.4|206280.7|206362.2|206196.2|410
1643666400000|2022-01-31 22:00:00|206413.5|206263.5|206507.4|206357.4|206512.2|206362.2|206396.4|206086.4|84
1643666700000|2022-01-31 22:05:00|206507.3|206357.3|206521.4|206371.4|206542.8|206371.6|206362.3|206052.3|161
1643667000000|2022-01-31 22:10:00|206488.2|206178.2|206510.9|206200.9|206565.2|206347.7|206332.4|206022.4|728
1643667300000|2022-01-31 22:15:00|206512|206202|206547.5|206397.5|206591.4|206409.9|206441.7|206131.7|520
1643667600000|2022-01-31 22:20:00|206544.4|206394.4|206527.6|206271.7|206572.4|206422.4|206446.3|206216.5|287
1643667900000|2022-01-31 22:25:00|206532.4|206261.9|206495|206345|206559.3|206359.3|206450.2|206228.9|164
1643668200000|2022-01-31 22:30:00|206477.8|206327.8|206496.6|206346.6|206567|206362.2|206463|206303.7|154
1643668500000|2022-01-31 22:35:00|206499.8|206349.8|206466.3|206316.3|206566.3|206387.3|206424.5|206274.5|176
1643668800000|2022-01-31 22:40:00|206472.8|206322.8|206465.5|206315.5|206525|206375|206407.8|206257.8|160
1643669100000|2022-01-31 22:45:00|206456|206306|206460.3|206310.3|206526.9|206376.9|206384.6|206234.6|139
1643669400000|2022-01-31 22:50:00|206461.9|206311.9|206523.8|206238.6|206531.8|206349.3|206442.8|206169.6|121
1643669700000|2022-01-31 22:55:00|206532.5|206222.5|206473.2|206323.2|206532.5|206327.7|206437.9|206222.5|150
1643670000000|2022-01-31 23:00:00|206476.8|206326.8|206464.4|206314.4|206500.6|206342.6|206453.9|206226.6|309
1643670300000|2022-01-31 23:05:00|206456.3|206306.3|206448.5|206298.5|206516.5|206326.8|206423|206250.6|256
1643670600000|2022-01-31 23:10:00|206447|206297|206453.4|206303.4|206509|206320.2|206422.9|206257.1|549
1643670900000|2022-01-31 23:15:00|206504|206248.1|206449.5|206299.5|206504|206315.9|206429.7|206236.9|409
1643671200000|2022-01-31 23:20:00|206446.8|206296.8|206455.7|206305.7|206497.5|206315.5|206423.5|206246.7|398
1643671500000|2022-01-31 23:25:00|206454.6|206304.6|206445.5|206295.5|206466|206316|206422.6|206272.6|293
1643671800000|2022-01-31 23:30:00|206446.2|206296.2|206429.8|206279.8|206469|206319|206415.7|206265.7|330
1643672100000|2022-01-31 23:35:00|206440.8|206290.8|206402.1|206252.1|206474.3|206324.3|206394.4|206244.4|306
1643672400000|2022-01-31 23:40:00|206403.1|206253.1|206431.3|206281.3|206451.9|206301.9|206385.9|206235.9|324
1643672700000|2022-01-31 23:45:00|206433.1|206283.1|206426.5|206276.5|206446|206296|206413.2|206263.2|226
1643673000000|2022-01-31 23:50:00|206428.7|206278.7|206438.9|206288.9|206448.1|206298.1|206411.2|206261.2|144
1643673300000|2022-01-31 23:55:00|206447.5|206297.5|206468.5|206318.5|206480.7|206330.7|206408.4|206258.4|280
1643673600000|2022-02-01 00:00:00|206469.3|206319.3|206489.7|206339.7|206516|206366|206457.4|206307.4|442
1643673900000|2022-02-01 00:05:00|206489.6|206339.6|206517|206367|206528.4|206378.4|206489.6|206339.6|380
1643674200000|2022-02-01 00:10:00|206516.9|206366.9|206497|206347|206522.6|206372.6|206492.8|206342.8|431
1643674500000|2022-02-01 00:15:00|206497.8|206347.8|206517.8|206367.8|206523.6|206373.6|206494.3|206344.3|426
1643674800000|2022-02-01 00:20:00|206517.3|206367.3|206502.9|206352.9|206521.1|206371.1|206493.8|206343.8|254
1643675100000|2022-02-01 00:25:00|206503.2|206353.2|206529.3|206379.3|206529.7|206379.7|206494.3|206344.3|302
1643675400000|2022-02-01 00:30:00|206541.8|206391.8|206513.7|206363.7|206541.8|206391.8|206500.5|206350.5|331
1643675700000|2022-02-01 00:35:00|206513.3|206363.3|206505.3|206355.3|206521|206371|206496.2|206346.2|407
1643676000000|2022-02-01 00:40:00|206499.3|206349.3|206503.3|206353.3|206522.6|206372.6|206494.9|206344.9|407
1643676300000|2022-02-01 00:45:00|206503.4|206353.4|206502.1|206352.1|206505.7|206355.7|206495.8|206345.8|308
1643676600000|2022-02-01 00:50:00|206502.9|206352.9|206545|206395|206546.7|206396.7|206476.9|206326.9|533
1643676900000|2022-02-01 00:55:00|206544.8|206394.8|206501.6|206351.6|206593.2|206432.6|206485.3|206312.6|454
1643677200000|2022-02-01 01:00:00|206501.5|206351.5|206503.3|206353.3|206592.5|206386.5|206484.4|206282.5|343
1643677500000|2022-02-01 01:05:00|206498.2|206348.2|206505.9|206355.9|206508.1|206358.1|206493.9|206343.9|311
1643677800000|2022-02-01 01:10:00|206507.2|206357.2|206542.8|206392.8|206554.9|206404.9|206499.3|206349.3|432
1643678100000|2022-02-01 01:15:00|206533.3|206383.3|206519.3|206369.3|206552.7|206402.7|206479.8|206329.8|584
1643678400000|2022-02-01 01:20:00|206518.9|206368.9|206551.9|206401.9|206557|206407|206509.6|206359.6|487
1643678700000|2022-02-01 01:25:00|206551.8|206401.8|206544.3|206394.3|206564.1|206414.1|206530.5|206380.5|325
1643679000000|2022-02-01 01:30:00|206532.5|206382.5|206542.7|206392.7|206554.8|206404.8|206532.5|206382.5|250
1643679300000|2022-02-01 01:35:00|206530.1|206380.1|206536.3|206386.3|206553.2|206403.2|206529.5|206379.5|348
1643679600000|2022-02-01 01:40:00|206544.6|206394.6|206514.9|206364.9|206550|206400|206503.9|206353.9|565
1643679900000|2022-02-01 01:45:00|206515.1|206365.1|206554.1|206404.1|206557.2|206407.2|206506.3|206356.3|394
1643680200000|2022-02-01 01:50:00|206556.8|206406.8|206561.1|206411.1|206568.1|206418.1|206546.4|206396.4|274
1643680500000|2022-02-01 01:55:00|206560.9|206410.9|206559.8|206409.8|206567.6|206417.6|206548.8|206398.8|286
1643680800000|2022-02-01 02:00:00|206559.3|206409.3|206555.6|206405.6|206566.3|206416.3|206533.2|206383.2|281
1643681100000|2022-02-01 02:05:00|206556.6|206406.6|206555|206405|206574.9|206424.9|206539.3|206389.3|248
1643681400000|2022-02-01 02:10:00|206559.7|206409.7|206548.1|206398.1|206567.2|206417.2|206539.1|206389.1|263
1643681700000|2022-02-01 02:15:00|206548.2|206398.2|206506.7|206356.7|206555.1|206405.1|206493.7|206343.7|279
1643682000000|2022-02-01 02:20:00|206506.8|206356.8|206503.1|206353.1|206515|206365|206485.8|206335.8|223
1643682300000|2022-02-01 02:25:00|206502.7|206352.7|206498.7|206348.7|206509.8|206359.8|206488.1|206338.1|238
1643682600000|2022-02-01 02:30:00|206498.9|206348.9|206502|206352|206510.8|206360.8|206490.6|206340.6|304
1643682900000|2022-02-01 02:35:00|206497.6|206347.6|206401.2|206251.2|206509.6|206359.6|206398.4|206248.4|432
1643683200000|2022-02-01 02:40:00|206401.6|206251.6|206391.2|206241.2|206432|206282|206372.5|206222.5|376
1643683500000|2022-02-01 02:45:00|206391.8|206241.8|206399.2|206249.2|206402|206252|206375.5|206225.5|263
1643683800000|2022-02-01 02:50:00|206399.7|206249.7|206389.3|206239.3|206430.7|206280.7|206381.6|206231.6|366
1643684100000|2022-02-01 02:55:00|206388.8|206238.8|206377.1|206227.1|206389.6|206239.6|206368.6|206218.6|289
1643684400000|2022-02-01 03:00:00|206372.4|206222.4|206422.6|206272.6|206430.5|206280.5|206370.8|206220.8|333
1643684700000|2022-02-01 03:05:00|206422.7|206272.7|206435.9|206285.9|206449.7|206299.7|206392.3|206242.3|495
1643685000000|2022-02-01 03:10:00|206436.1|206286.1|206438.8|206288.8|206442.1|206292.1|206422.8|206272.8|423
1643685300000|2022-02-01 03:15:00|206438.7|206288.7|206425.2|206275.2|206441.6|206291.6|206415.5|206265.5|360
1643685600000|2022-02-01 03:20:00|206425.6|206275.6|206383.9|206233.9|206434.1|206284.1|206376|206226|372
1643685900000|2022-02-01 03:25:00|206382.2|206232.2|206429.7|206279.7|206438.9|206288.9|206376.9|206226.9|404
1643686200000|2022-02-01 03:30:00|206430.4|206280.4|206528.7|206378.7|206558.6|206408.6|206419.3|206269.3|848
1643686500000|2022-02-01 03:35:00|206529.1|206379.1|206500.4|206350.4|206561.5|206411.5|206463.4|206313.4|741
1643686800000|2022-02-01 03:40:00|206496.9|206346.9|206529.4|206379.4|206554.7|206404.7|206496.8|206346.8|551
1643687100000|2022-02-01 03:45:00|206530.3|206380.3|206523|206373|206538.3|206388.3|206504|206354|477
1643687400000|2022-02-01 03:50:00|206524|206374|206467.9|206317.9|206535.1|206385.1|206464.4|206314.4|474
1643687700000|2022-02-01 03:55:00|206469|206319|206469.7|206319.7|206475.1|206325.1|206446.6|206296.6|478
1643688000000|2022-02-01 04:00:00|206464|206314|206470.3|206320.3|206474.1|206324.1|206445.4|206295.4|609
1643688300000|2022-02-01 04:05:00|206470.4|206320.4|206475.3|206325.3|206482|206332|206452.8|206302.8|405
1643688600000|2022-02-01 04:10:00|206475.9|206325.9|206421.1|206271.1|206475.9|206325.9|206410.7|206260.7|306
1643688900000|2022-02-01 04:15:00|206420.2|206270.2|206380.3|206230.3|206425.5|206275.5|206370|206220|365
1643689200000|2022-02-01 04:20:00|206380.4|206230.4|206347|206197|206382.4|206232.4|206340|206190|328
1643689500000|2022-02-01 04:25:00|206347.3|206197.3|206313.9|206163.9|206368.1|206218.1|206303.2|206153.2|449
1643689800000|2022-02-01 04:30:00|206316.7|206166.7|206319.1|206169.1|206341.2|206191.2|206300|206150|316
1643690100000|2022-02-01 04:35:00|206318.7|206168.7|206303.5|206153.5|206325.2|206175.2|206300.8|206150.8|265
1643690400000|2022-02-01 04:40:00|206303.8|206153.8|206297|206147|206322.5|206172.5|206281.4|206131.4|276
1643690700000|2022-02-01 04:45:00|206297.9|206147.9|206263.6|206113.6|206303.5|206153.5|206256|206106|418
1643691000000|2022-02-01 04:50:00|206265.7|206115.7|206218|206068|206281.6|206131.6|206216.1|206066.1|457
1643691300000|2022-02-01 04:55:00|206220|206070|206214.1|206064.1|206244.2|206094.2|206193.9|206043.9|493
1643691600000|2022-02-01 05:00:00|206215.1|206065.1|206164.3|206014.3|206228.6|206078.6|206138.5|205988.5|524
1643691900000|2022-02-01 05:05:00|206164.9|206014.9|206225.3|206075.3|206237.8|206087.8|206156|206006|567
1643692200000|2022-02-01 05:10:00|206225.9|206075.9|206186.6|206036.6|206225.9|206075.9|206183.8|206033.8|454
1643692500000|2022-02-01 05:15:00|206187|206037|206216.7|206066.7|206222.7|206072.7|206165.1|206015.1|373
1643692800000|2022-02-01 05:20:00|206217.4|206067.4|206218.7|206068.7|206230.6|206080.6|206205.2|206055.2|433
1643693100000|2022-02-01 05:25:00|206211.3|206061.3|206216.9|206066.9|206229.3|206079.3|206196.1|206046.1|400
1643693400000|2022-02-01 05:30:00|206217|206067|206172.8|206022.8|206224.7|206074.7|206166.1|206016.1|392
1643693700000|2022-02-01 05:35:00|206173.8|206023.8|206216.8|206066.8|206224|206074|206162.2|206012.2|295
1643694000000|2022-02-01 05:40:00|206216.9|206066.9|206207.7|206057.7|206245|206095|206198.9|206048.9|303
1643694300000|2022-02-01 05:45:00|206207|206057|206205.1|206055.1|206224.8|206074.8|206188.6|206038.6|303
1643694600000|2022-02-01 05:50:00|206205.7|206055.7|206169.3|206019.3|206208.9|206058.9|206160.1|206010.1|374
1643694900000|2022-02-01 05:55:00|206168.9|206018.9|206197.2|206047.2|206223.3|206073.3|206166.7|206016.7|520
1643695200000|2022-02-01 06:00:00|206196.1|206046.1|206218.3|206068.3|206254.1|206104.1|206191.7|206041.7|554
1643695500000|2022-02-01 06:05:00|206219.6|206069.6|206233.4|206083.4|206257.5|206107.5|206210.6|206060.6|439
1643695800000|2022-02-01 06:10:00|206236.3|206086.3|206297.7|206147.7|206308.3|206158.3|206221.6|206071.6|485
1643696100000|2022-02-01 06:15:00|206296.3|206146.3|206295.3|206145.3|206332.9|206182.9|206288.3|206138.3|504
1643696400000|2022-02-01 06:20:00|206295.5|206145.5|206343.8|206193.8|206344.4|206194.4|206295.3|206145.3|519
1643696700000|2022-02-01 06:25:00|206343.5|206193.5|206334|206184|206352.1|206202.1|206324.8|206174.8|298
1643697000000|2022-02-01 06:30:00|206335.7|206185.7|206344.4|206194.4|206352.8|206202.8|206323.4|206173.4|416
1643697300000|2022-02-01 06:35:00|206344|206194|206334.3|206184.3|206351.7|206201.7|206330.2|206180.2|383
1643697600000|2022-02-01 06:40:00|206333.9|206183.9|206347.4|206197.4|206356.4|206206.4|206323|206173|298
1643697900000|2022-02-01 06:45:00|206349|206199|206339.9|206189.9|206358.5|206208.5|206328.9|206178.9|288
1643698200000|2022-02-01 06:50:00|206335.5|206185.5|206329.6|206179.6|206357.6|206207.6|206329.2|206179.2|244
1643698500000|2022-02-01 06:55:00|206330.1|206180.1|206286.4|206136.4|206346.9|206196.9|206270.8|206120.8|334
1643698800000|2022-02-01 07:00:00|206287.9|206137.9|206225.8|206075.8|206296.1|206146.1|206163|206013|654
1643699100000|2022-02-01 07:05:00|206225|206075|206165.6|206015.6|206226.2|206076.2|206160.9|206010.9|653
1643699400000|2022-02-01 07:10:00|206164.3|206014.3|206129|205979|206164.9|206014.9|206086.9|205936.9|660
1643699700000|2022-02-01 07:15:00|206128.9|205978.9|206126.5|205976.5|206160.4|206010.4|206121.4|205971.4|524
1643700000000|2022-02-01 07:20:00|206130.6|205980.6|206091.3|205941.3|206138.7|205988.7|206085.5|205935.5|481
1643700300000|2022-02-01 07:25:00|206090.7|205940.7|206070.4|205920.4|206141.6|205991.6|206055.5|205905.5|523
1643700600000|2022-02-01 07:30:00|206069.8|205919.8|206034.5|205884.5|206069.8|205919.8|206014.5|205864.5|431
1643700900000|2022-02-01 07:35:00|206035.6|205885.6|205994.2|205844.2|206038.8|205888.8|205991.8|205841.8|398
1643701200000|2022-02-01 07:40:00|205994|205844|206103.2|205953.2|206109.6|205959.6|205988.3|205838.3|704
1643701500000|2022-02-01 07:45:00|206104.5|205954.5|206013.1|205863.1|206109.8|205959.8|206012.3|205862.3|675
1643701800000|2022-02-01 07:50:00|206013.9|205863.9|205980.2|205830.2|206045.8|205895.8|205963.5|205813.5|756
1643702100000|2022-02-01 07:55:00|205977.1|205827.1|205941.5|205791.5|205991.4|205841.4|205926.7|205776.7|803
1643702400000|2022-02-01 08:00:00|205938|205788|205935.1|205785.1|205946.7|205796.7|205895.4|205745.4|806
1643702700000|2022-02-01 08:05:00|205935.4|205785.4|205904|205754|205946.5|205796.5|205898.8|205748.8|702
1643703000000|2022-02-01 08:10:00|205904.1|205754.1|205843.7|205693.7|205909.8|205793.2|205809.5|205659.5|528
1643703300000|2022-02-01 08:15:00|205844.8|205694.8|205839.4|205689.4|205859.7|205709.7|205807.3|205657.3|716
1643703600000|2022-02-01 08:20:00|205839.2|205689.2|205803.4|205653.4|205842|205692|205762.1|205612.1|601
1643703900000|2022-02-01 08:25:00|205803|205653|205805.6|205655.6|205810.9|205660.9|205709|205610.7|544
1643704200000|2022-02-01 08:30:00|205807.2|205657.2|205726.5|205576.5|205807.2|205657.2|205703|205553|610
1643704500000|2022-02-01 08:35:00|205726.4|205576.4|205781.6|205631.6|205784.2|205634.2|205714.7|205564.7|564
1643704800000|2022-02-01 08:40:00|205781.9|205631.9|205784.2|205634.2|205806.2|205656.2|205745.3|205595.3|597
1643705100000|2022-02-01 08:45:00|205785.2|205635.2|205799.3|205649.3|205816.8|205666.8|205750|205600|613
1643705400000|2022-02-01 08:50:00|205800|205650|205813.5|205663.5|205848.3|205698.3|205758.9|205608.9|664
1643705700000|2022-02-01 08:55:00|205816.9|205666.9|205785.3|205635.3|205827.1|205677.1|205760.8|205610.8|786
1643706000000|2022-02-01 09:00:00|205786|205636|205683.6|205533.6|205786.3|205636.3|205643.4|205493.4|814
1643706300000|2022-02-01 09:05:00|205685.6|205535.6|205588.8|205438.8|205689.4|205539.4|205492.3|205342.3|638
1643706600000|2022-02-01 09:10:00|205589.2|205439.2|205628.2|205478.2|205638.5|205488.5|205588.7|205438.7|558
1643706900000|2022-02-01 09:15:00|205629.3|205479.3|205539.1|205389.1|205629.7|205479.7|205409.8|205259.8|688
1643707200000|2022-02-01 09:20:00|205539.6|205389.6|205540.7|205390.7|205597.6|205447.6|205472.9|205322.9|698
1643707500000|2022-02-01 09:25:00|205541|205391|205497.5|205347.5|205545.8|205395.8|205476|205326|686
1643707800000|2022-02-01 09:30:00|205496.7|205346.7|205631.5|205481.5|205640.9|205490.9|205496.7|205346.7|717
1643708100000|2022-02-01 09:35:00|205630.7|205480.7|205764.6|205614.6|205781.6|205631.6|205626.5|205476.5|781
1643708400000|2022-02-01 09:40:00|205765.9|205615.9|205797.9|205647.9|205806|205658.9|205700.2|205598.1|658
1643708700000|2022-02-01 09:45:00|205797.4|205647.4|205786.1|205636.1|205834|205689.3|205739.3|205619.7|728
1643709000000|2022-02-01 09:50:00|205789.3|205639.3|205852.8|205702.8|205884.1|205762|205756.9|205606.9|749
1643709300000|2022-02-01 09:55:00|205860.7|205710.7|205718.1|205568.1|205860.7|205737.9|205710|205560|762
1643709600000|2022-02-01 10:00:00|205718.8|205568.8|205717.9|205567.9|205764.6|205614.6|205671.4|205521.4|744
1643709900000|2022-02-01 10:05:00|205716.8|205566.8|205703.5|205553.5|205742.1|205592.1|205698.8|205548.8|636
1643710200000|2022-02-01 10:10:00|205704.3|205554.3|205725.6|205575.6|205762|205612|205701.5|205551.5|746
1643710500000|2022-02-01 10:15:00|205725.3|205575.3|205695.6|205545.6|205762.3|205612.3|205679.2|205529.2|781
1643710800000|2022-02-01 10:20:00|205695.4|205545.4|205641.2|205491.2|205696.9|205546.9|205618.1|205468.1|739
1643711100000|2022-02-01 10:25:00|205642.3|205492.3|205658.8|205508.8|205677.9|205527.9|205610.5|205460.5|659
1643711400000|2022-02-01 10:30:00|205660.1|205510.1|205703.4|205553.4|205747.4|205597.4|205652.7|205502.7|659
1643711700000|2022-02-01 10:35:00|205704.3|205554.3|205637.2|205487.2|205734.7|205584.7|205619.1|205469.1|550
1643712000000|2022-02-01 10:40:00|205638.9|205488.9|205701.2|205551.2|205707.4|205557.4|205633.7|205483.7|634
1643712300000|2022-02-01 10:45:00|205691.7|205541.7|205669|205519|205716.1|205566.1|205602.9|205452.9|601
1643712600000|2022-02-01 10:50:00|205668|205518|205672.6|205522.6|205690.1|205540.1|205644.5|205494.5|655
1643712900000|2022-02-01 10:55:00|205669.3|205519.3|205625.9|205475.9|205696.9|205546.9|205609.2|205459.2|824
1643713200000|2022-02-01 11:00:00|205632.6|205482.6|205617.7|205467.7|205667.7|205517.7|205610.3|205460.3|849
1643713500000|2022-02-01 11:05:00|205619.3|205469.3|205571.2|205421.2|205621.5|205472.1|205522.1|205407.9|674
1643713800000|2022-02-01 11:10:00|205570|205420|205577.6|205427.6|205582|205432|205483.5|205333.5|639
1643714100000|2022-02-01 11:15:00|205574.9|205424.9|205580.9|205430.9|205585.4|205435.4|205523|205373|575
1643714400000|2022-02-01 11:20:00|205581.8|205431.8|205573.5|205423.5|205584.8|205434.8|205533.2|205383.2|581
1643714700000|2022-02-01 11:25:00|205570.7|205420.7|205518.3|205368.3|205580.6|205430.6|205485.4|205335.4|635
1643715000000|2022-02-01 11:30:00|205517.5|205367.5|205523.5|205373.5|205536.1|205386.1|205414.9|205264.9|847
1643715300000|2022-02-01 11:35:00|205523.8|205373.8|205405.9|205255.9|205523.8|205373.8|205393.4|205243.4|720
1643715600000|2022-02-01 11:40:00|205405.7|205255.7|205355.3|205205.3|205431.8|205281.8|205301.5|205151.5|796
1643715900000|2022-02-01 11:45:00|205354.8|205204.8|205360.1|205210.1|205430.1|205280.1|205343|205193|675
1643716200000|2022-02-01 11:50:00|205363|205213|205463.6|205313.6|205563|205413|205341.7|205191.7|718
1643716500000|2022-02-01 11:55:00|205465.4|205315.4|205477.4|205327.4|205497.4|205347.4|205440.7|205290.7|644
1643716800000|2022-02-01 12:00:00|205478.5|205328.5|205458.7|205308.7|205496.7|205346.7|205442|205292|634
1643717100000|2022-02-01 12:05:00|205458.3|205308.3|205241.5|205091.5|205463.8|205313.8|205227.8|205077.8|689
1643717400000|2022-02-01 12:10:00|205270.1|205120.1|205184.4|205034.4|205327.2|205177.2|205153.8|205003.8|739
1643717700000|2022-02-01 12:15:00|205182.9|205032.9|205279.7|205129.7|205304|205154|205182.9|205032.9|737
1643718000000|2022-02-01 12:20:00|205273.6|205123.6|205281.8|205131.8|205298.6|205148.6|205243.3|205093.3|752
1643718300000|2022-02-01 12:25:00|205281.9|205131.9|205254.3|205104.3|205321.4|205174.8|205224.8|205102.2|783
1643718600000|2022-02-01 12:30:00|205244.4|205094.4|205188.8|205038.8|205302.3|205165|205042.2|204943.2|801
1643718900000|2022-02-01 12:35:00|205188.6|205038.6|205238.1|205088.1|205265|205115|205149.9|205031|808
1643719200000|2022-02-01 12:40:00|205238.9|205088.9|205398.5|205248.5|205425.9|205275.9|205223.3|205073.3|856
1643719500000|2022-02-01 12:45:00|205399.3|205249.3|205182|205032|205443.7|205293.7|205153.7|205003.7|919
1643719800000|2022-02-01 12:50:00|205181.6|205031.6|205275.6|205125.6|205280.3|205130.3|205181.2|205031.2|719
1643720100000|2022-02-01 12:55:00|205278.7|205128.7|205419.6|205269.6|205420.6|205270.6|205221.7|205071.7|748
1643720400000|2022-02-01 13:00:00|205403.5|205253.5|205483.5|205333.5|205494|205344|205343.5|205238.3|781
1643720700000|2022-02-01 13:05:00|205482.2|205332.2|205511.1|205361.1|205514.8|205413.2|205371.7|205272.8|665
1643721000000|2022-02-01 13:10:00|205511.5|205361.5|205554.8|205404.8|205611.1|205469|205459|205335.9|553
1643721300000|2022-02-01 13:15:00|205555.1|205405.1|205461|205311|205570.1|205451.1|205400.2|205287.1|576
1643721600000|2022-02-01 13:20:00|205464.9|205314.9|205645.7|205495.7|205654.8|205504.8|205417.3|205311.4|729
1643721900000|2022-02-01 13:25:00|205645.9|205495.9|205566.6|205416.6|205653|205503|205491.7|205341.7|585
1643722200000|2022-02-01 13:30:00|205559.9|205409.9|205609.5|205459.5|205611.5|205510.7|205507.9|205397.9|830
1643722500000|2022-02-01 13:35:00|205609.4|205459.4|205358.7|205208.7|205640.3|205531.6|205313.9|205206.9|857
1643722800000|2022-02-01 13:40:00|205358.3|205208.3|205353.7|205203.7|205409.8|205274.2|205315.4|205187.2|836
1643723100000|2022-02-01 13:45:00|205357.6|205207.6|205284.7|205134.7|205396|205246|205281.6|205131.6|872
1643723400000|2022-02-01 13:50:00|205284.3|205134.3|205359.6|205209.6|205369.3|205219.3|205233|205083|824
1643723700000|2022-02-01 13:55:00|205360.7|205210.7|205399.1|205249.1|205406.5|205256.5|205309.7|205159.7|766
1643724000000|2022-02-01 14:00:00|205401|205251|205493.5|205343.5|205510|205412.6|205320.6|205170.6|896
1643724300000|2022-02-01 14:05:00|205493.1|205343.1|205349.3|205199.3|205504.8|205401|205348.2|205198.2|771
1643724600000|2022-02-01 14:10:00|205350|205200|205211.8|205061.8|205370.3|205220.3|205139.2|204989.2|913
1643724900000|2022-02-01 14:15:00|205209.7|205059.7|205290.7|205140.7|205329.3|205179.3|205195.8|205045.8|830
1643725200000|2022-02-01 14:20:00|205290.3|205140.3|205279.2|205129.2|205325.7|205201.1|205228.3|205082.4|768
1643725500000|2022-02-01 14:25:00|205280.3|205130.3|205196.9|205046.9|205281|205131|205173.7|205028.4|840
1643725800000|2022-02-01 14:30:00|205195.3|205045.3|205278.9|205128.9|205312.5|205209|205117.3|205012.3|900
1643726100000|2022-02-01 14:35:00|205284.9|205134.9|205377.9|205227.9|205389.3|205281.6|205230.2|205128.5|922
1643726400000|2022-02-01 14:40:00|205380.7|205230.7|205565.9|205415.9|205591.5|205473.3|205320.6|205207.5|838
1643726700000|2022-02-01 14:45:00|205567.4|205417.4|205469.7|205319.7|205611.3|205477.1|205443.1|205304.8|900
1643727000000|2022-02-01 14:50:00|205468.6|205318.6|205488.7|205338.7|205511.3|205361.3|205450.7|205300.7|971
1643727300000|2022-02-01 14:55:00|205493.2|205343.2|205458.9|205308.9|205537.9|205388.4|205393|205284.3|1022
1643727600000|2022-02-01 15:00:00|205367.8|205217.8|205708.2|205558.2|205718.4|205613.5|205362.5|205212.5|1065
1643727900000|2022-02-01 15:05:00|205712.8|205562.8|205698.7|205648.7|205845.1|205695.1|205539.2|205440.8|1085
1643728200000|2022-02-01 15:10:00|205747|205597|205534.8|205384.8|205851.1|205745.2|205474.9|205360.4|1101
1643728500000|2022-02-01 15:15:00|205533.9|205383.9|205727.5|205577.5|205831.8|205733.8|205501.7|205383.9|1032
1643728800000|2022-02-01 15:20:00|205723.7|205573.7|205593.1|205443.1|205726.1|205630.5|205439|205337|1031
1643729100000|2022-02-01 15:25:00|205594.6|205444.6|205664.3|205514.3|205669|205524.9|205538.6|205415.1|907
1643729400000|2022-02-01 15:30:00|205665.1|205515.1|205709.3|205559.3|205713.2|205563.2|205503.5|205353.5|896
1643729700000|2022-02-01 15:35:00|205709.1|205559.1|205577.1|205427.1|205709.2|205559.2|205488.7|205377.7|877
1643730000000|2022-02-01 15:40:00|205576.5|205426.5|205769.8|205619.8|205860.6|205710.6|205575.3|205425.3|966
1643730300000|2022-02-01 15:45:00|205769.4|205619.4|205807.9|205657.9|205842|205715.4|205694.9|205593.3|952
1643730600000|2022-02-01 15:50:00|205805.5|205655.5|205622.7|205472.7|205835.3|205735.9|205583.3|205471.8|960
1643730900000|2022-02-01 15:55:00|205622.5|205472.5|205649.4|205599.4|205697.9|205600|205482.8|205383.6|1012
1643731200000|2022-02-01 16:00:00|205646.1|205596.1|205792.2|205642.2|205848.8|205735|205584|205467.2|974
1643731500000|2022-02-01 16:05:00|205790.9|205640.9|205846.5|205696.5|205861.2|205748.9|205715.9|205613.1|773
1643731800000|2022-02-01 16:10:00|205847.1|205697.1|205873.6|205723.6|205875|205774.5|205725.6|205624.8|660
1643732100000|2022-02-01 16:15:00|205873.5|205723.5|205888|205738|205940.4|205829.6|205813.7|205698.4|674
1643732400000|2022-02-01 16:20:00|205887.7|205737.7|205882.3|205732.3|205896.6|205804|205815|205718|622
1643732700000|2022-02-01 16:25:00|205882.1|205732.1|205836.6|205686.6|205886.1|205773|205762.4|205638.8|824
1643733000000|2022-02-01 16:30:00|205837.3|205687.3|205886.1|205736.1|205945.1|205827.1|205817.7|205667.7|842
1643733300000|2022-02-01 16:35:00|205886.5|205736.5|205946.9|205796.9|205967.9|205844.9|205829.5|205708.9|879
1643733600000|2022-02-01 16:40:00|205945.2|205795.2|205972|205822|205995.5|205884.6|205882.7|205734.2|865
1643733900000|2022-02-01 16:45:00|205971.7|205821.7|205909.1|205759.1|206028.4|205929.1|205825.4|205739.5|874
1643734200000|2022-02-01 16:50:00|205911.2|205761.2|205800|205750|205923.7|205821.9|205796|205699.9|750
1643734500000|2022-02-01 16:55:00|205799.6|205749.6|205797.6|205647.6|205837|205751.3|205665.2|205515.2|815
1643734800000|2022-02-01 17:00:00|205798.2|205648.2|205918.5|205768.5|205927.2|205833.9|205747.4|205640.9|751
1643735100000|2022-02-01 17:05:00|205918.1|205768.1|205917.4|205767.4|205930.3|205823.2|205859.5|205758.8|614
1643735400000|2022-02-01 17:10:00|205917.6|205767.6|205920.1|205770.1|205927|205815.1|205806.7|205707.9|865
1643735700000|2022-02-01 17:15:00|205919.5|205769.5|205817|205667|205919.9|205798.3|205790.8|205660.4|677
1643736000000|2022-02-01 17:20:00|205817.5|205667.5|205921|205771|205933.1|205826.3|205734.6|205630.9|707
1643736300000|2022-02-01 17:25:00|205920.9|205770.9|205915.6|205765.6|205966.7|205867.7|205845.7|205724.4|763
1643736600000|2022-02-01 17:30:00|205917.2|205767.2|205965.2|205815.2|205972.8|205878.6|205807.3|205689.1|714
1643736900000|2022-02-01 17:35:00|205968.6|205818.6|205956.8|205806.8|205975.8|205878.1|205870.7|205772.5|770
1643737200000|2022-02-01 17:40:00|205956.3|205806.3|205964.1|205814.1|206026.4|205922.2|205808.8|205707.9|886
1643737500000|2022-02-01 17:45:00|205964|205814|206121|205971|206129.7|206029|205911.8|205761.8|863
1643737800000|2022-02-01 17:50:00|206126.5|205976.5|206097.2|205947.2|206136.5|206026.9|206045.5|205934.9|688
1643738100000|2022-02-01 17:55:00|206096.8|205946.8|206183.6|206033.6|206189.1|206079.8|206042.4|205935.6|765
1643738400000|2022-02-01 18:00:00|206184.4|206034.4|206175.7|206025.7|206185|206035|206164.5|206014.5|662
1643738700000|2022-02-01 18:05:00|206175.4|206025.4|206136|205986|206175.4|206036.1|206079.4|205977.1|539
1643739000000|2022-02-01 18:10:00|206130.9|205980.9|206205.8|206155.8|206262.7|206159|206075.5|205973.4|455
1643739300000|2022-02-01 18:15:00|206205.7|206155.7|206216.4|206066.4|206258.1|206155.7|206138.4|206032|386
1643739600000|2022-02-01 18:20:00|206217.1|206067.1|206253.2|206203.2|206290.3|206204.5|206162.8|206061.1|415
1643739900000|2022-02-01 18:25:00|206307.7|206157.7|206183.9|206033.9|206356|206255|206107.7|206002.6|712
1643740200000|2022-02-01 18:30:00|206184.2|206034.2|206106.4|205956.4|206195.2|206077.6|205999.6|205903.1|658
1643740500000|2022-02-01 18:35:00|206106|205956|206127.9|205977.9|206194.9|206090.4|206054.8|205949|714
1643740800000|2022-02-01 18:40:00|206128.2|205978.2|206140.9|205990.9|206172.4|206031.1|206021.2|205905.1|738
1643741100000|2022-02-01 18:45:00|206141.7|205991.7|206085.9|206035.9|206145.6|206049.3|206000.8|205896.8|563
1643741400000|2022-02-01 18:50:00|206086.1|206036.1|206101.4|205951.4|206190.3|206052.4|206064.4|205925.3|584
1643741700000|2022-02-01 18:55:00|206101.3|205951.3|206122.4|205972.4|206158.3|206059.2|206047.2|205947.6|565
1643742000000|2022-02-01 19:00:00|206120.8|205970.8|206139.5|205989.5|206143.1|206031.7|206075.9|205969.3|606
1643742300000|2022-02-01 19:05:00|206139|205989|206136.8|205986.8|206225.4|206117.5|206100.9|205984.6|620
1643742600000|2022-02-01 19:10:00|206136.6|205986.6|206123.6|205973.6|206166.3|206064.5|206066|205973.4|627
1643742900000|2022-02-01 19:15:00|206124.3|205974.3|206161.4|206011.4|206187.1|206087.9|206073.1|205967.8|566
1643743200000|2022-02-01 19:20:00|206162.8|206012.8|206177.7|206027.7|206186.2|206088.6|206108.4|206007.7|740
1643743500000|2022-02-01 19:25:00|206177.1|206027.1|206164.3|206014.3|206187.7|206088.6|206104.9|206000.7|695
1643743800000|2022-02-01 19:30:00|206165.7|206015.7|206138.8|205988.8|206170.8|206020.8|206130.6|205980.6|703
1643744100000|2022-02-01 19:35:00|206139.2|205989.2|205961.7|205911.7|206150.8|206008.7|205958.6|205908.6|599
1643744400000|2022-02-01 19:40:00|205961|205911|206045.7|205895.7|206045.7|205914.1|205913.6|205800.2|674
1643744700000|2022-02-01 19:45:00|206042.5|205892.5|206025.3|205875.3|206082.8|205932.8|206010.2|205860.2|700
1643745000000|2022-02-01 19:50:00|206025|205875|206003.1|205853.1|206056.9|205964.9|205978.9|205828.9|741
1643745300000|2022-02-01 19:55:00|206001.1|205851.1|205997.2|205847.2|206049.7|205899.7|205922.9|205809.5|790
1643745600000|2022-02-01 20:00:00|205998.9|205848.9|205988.9|205838.9|206027.9|205877.9|205914.8|205764.8|719
1643745900000|2022-02-01 20:05:00|205993.3|205843.3|205860.8|205710.8|206004.7|205854.7|205860|205710|801
1643746200000|2022-02-01 20:10:00|205861.1|205711.1|205863.9|205713.9|205899.3|205756.7|205806.7|205681.3|676
1643746500000|2022-02-01 20:15:00|205863.8|205713.8|205776.6|205626.6|205864.2|205714.2|205744.6|205597.4|725
1643746800000|2022-02-01 20:20:00|205776.3|205626.3|205719.1|205569.1|205787.4|205637.4|205627.9|205495.6|667
1643747100000|2022-02-01 20:25:00|205721.5|205571.5|205745.5|205595.5|205789.7|205639.7|205668.4|205564.7|614
1643747400000|2022-02-01 20:30:00|205745.4|205595.4|205712.9|205562.9|205756|205606|205643.2|205528.3|810
1643747700000|2022-02-01 20:35:00|205713.7|205563.7|205716.7|205566.7|205747.2|205597.2|205654.3|205504.3|752
1643748000000|2022-02-01 20:40:00|205716.3|205566.3|205614.8|205464.8|205716.4|205566.4|205601.3|205451.3|713
1643748300000|2022-02-01 20:45:00|205612.2|205462.2|205571.3|205421.3|205613.1|205463.1|205542.3|205392.3|583
1643748600000|2022-02-01 20:50:00|205571.2|205421.2|205568.5|205418.5|205602.2|205452.2|205556.8|205406.8|637
1643748900000|2022-02-01 20:55:00|205568.4|205418.4|205551.7|205401.7|205574.2|205424.2|205491.2|205341.2|880
1643749200000|2022-02-01 21:00:00|205553.4|205403.4|205517.4|205367.4|205599.8|205449.8|205464.5|205362.4|791
1643749500000|2022-02-01 21:05:00|205517|205367|205525.5|205375.5|205529.1|205384.6|205433.6|205329.6|407
1643749800000|2022-02-01 21:10:00|205516.4|205366.4|205485.4|205335.4|205520.1|205370.1|205477|205327|384
1643750100000|2022-02-01 21:15:00|205485.7|205335.7|205455.5|205305.5|205487.6|205337.6|205447.4|205297.4|442
1643750400000|2022-02-01 21:20:00|205455.1|205305.1|205513|205363|205514.9|205364.9|205447.6|205297.6|430
1643750700000|2022-02-01 21:25:00|205511.5|205361.5|205447|205297|205515.1|205365.1|205425.5|205275.5|558
1643751000000|2022-02-01 21:30:00|205448|205298|205468.1|205318.1|205468.1|205318.1|205417|205267|444
1643751300000|2022-02-01 21:35:00|205469.7|205319.7|205488.6|205338.6|205493.7|205343.7|205447.6|205297.6|389
1643751600000|2022-02-01 21:40:00|205489.3|205339.3|205518.8|205368.8|205540.7|205390.7|205464.3|205314.3|367
1643751900000|2022-02-01 21:45:00|205516|205366|205455.2|205305.2|205559.6|205409.6|205434.6|205284.6|352
1643752200000|2022-02-01 21:50:00|205455.5|205305.5|205483|205333|205492.5|205342.5|205423.7|205273.7|334
1643752500000|2022-02-01 21:55:00|205472.7|205322.7|205510.6|205360.6|205566.3|205366.6|205439.1|205251.3|448
1643752800000|2022-02-01 22:00:00|205507.1|205357.1|205556|205251.1|205581.9|205374.4|205503.7|205251.1|62
1643753100000|2022-02-01 22:05:00|205551.7|205241.7|205611.3|205301.3|205636.6|205326.6|205537.4|205227.4|188
1643753400000|2022-02-01 22:10:00|205581.4|205271.4|205587.8|205277.8|205641.8|205331.8|205506.9|205196.9|581
1643753700000|2022-02-01 22:15:00|205604.9|205294.9|205596.7|205286.7|205684.3|205374.3|205557.7|205247.7|156
1643754000000|2022-02-01 22:20:00|205606.7|205296.7|205618.2|205308.2|205641.5|205331.5|205564.7|205254.7|233
1643754300000|2022-02-01 22:25:00|205606.8|205296.8|205593.4|205283.4|205640.1|205335.5|205570.4|205260.4|136
1643754600000|2022-02-01 22:30:00|205566.1|205256.1|205584.7|205274.7|205667.5|205357.5|205566.1|205256.1|213
1643754900000|2022-02-01 22:35:00|205585|205275|205630.7|205320.7|205662.7|205371.3|205556.3|205246.3|187
1643755200000|2022-02-01 22:40:00|205627.1|205317.1|205601.7|205451.7|205662.7|205457.9|205582.6|205283.4|196
1643755500000|2022-02-01 22:45:00|205612.7|205462.7|205604|205454|205711.4|205469|205588|205327.6|146
1643755800000|2022-02-01 22:50:00|205685.9|205410.9|205604.7|205454.7|205695|205461.3|205591.4|205345.4|117
1643756100000|2022-02-01 22:55:00|205604.2|205454.2|205627.8|205365.1|205656.2|205463.2|205580|205317.8|207
1643756400000|2022-02-01 23:00:00|205575.7|205425.7|205576.5|205426.5|205633.6|205441.2|205527.8|205324.3|514
1643756700000|2022-02-01 23:05:00|205575.5|205425.5|205555.5|205405.5|205601.7|205430.6|205524.9|205348.5|580
1643757000000|2022-02-01 23:10:00|205553.1|205403.1|205595.8|205445.8|205603.1|205453.1|205551.2|205401.2|484
1643757300000|2022-02-01 23:15:00|205587.9|205437.9|205582.1|205432.1|205604|205454|205557.7|205407.7|465
1643757600000|2022-02-01 23:20:00|205578.6|205428.6|205577.9|205427.9|205589.3|205439.3|205558.7|205408.7|479
1643757900000|2022-02-01 23:25:00|205581.1|205431.1|205578.7|205428.7|205602.9|205452.9|205562.3|205412.3|381
1643758200000|2022-02-01 23:30:00|205581.7|205431.7|205562.7|205412.7|205608.3|205458.3|205547.1|205397.1|364
1643758500000|2022-02-01 23:35:00|205563.3|205413.3|205551.3|205401.3|205617.9|205467.9|205537.9|205387.9|349
1643758800000|2022-02-01 23:40:00|205537.1|205387.1|205546.8|205396.8|205565|205415|205526.6|205376.6|315
1643759100000|2022-02-01 23:45:00|205541.4|205391.4|205530.3|205380.3|205566.6|205416.6|205515.6|205365.6|430
1643759400000|2022-02-01 23:50:00|205528.7|205378.7|205546.9|205396.9|205560.5|205410.5|205515.7|205365.7|391
1643759700000|2022-02-01 23:55:00|205546.8|205396.8|205547|205397|205555.9|205405.9|205530.6|205380.6|418
1643760000000|2022-02-02 00:00:00|205550.8|205400.8|205564.4|205414.4|205566.1|205416.1|205533.7|205383.7|383
1643760300000|2022-02-02 00:05:00|205565.5|205415.5|205546|205396|205565.6|205415.6|205524.2|205374.2|384
1643760600000|2022-02-02 00:10:00|205544|205394|205552.8|205402.8|205564|205414|205527.2|205377.2|362
1643760900000|2022-02-02 00:15:00|205552.9|205402.9|205533.5|205383.5|205583.4|205433.4|205518.1|205368.1|511
1643761200000|2022-02-02 00:20:00|205533.9|205383.9|205505.3|205355.3|205547.7|205397.7|205496.4|205346.4|305
1643761500000|2022-02-02 00:25:00|205505.7|205355.7|205499.9|205349.9|205508.8|205358.8|205483.4|205333.4|305
1643761800000|2022-02-02 00:30:00|205504.1|205354.1|205495.7|205345.7|205504.1|205354.1|205489.1|205339.1|361
1643762100000|2022-02-02 00:35:00|205492|205342|205504.3|205354.3|205504.3|205354.3|205483.9|205333.9|290
1643762400000|2022-02-02 00:40:00|205503.5|205353.5|205496.3|205346.3|205504.6|205354.6|205489.2|205339.2|236
1643762700000|2022-02-02 00:45:00|205500.2|205350.2|205503.8|205353.8|205516|205366|205486.5|205336.5|349
1643763000000|2022-02-02 00:50:00|205503.5|205353.5|205497.9|205347.9|205513.6|205363.6|205491.5|205341.5|328
1643763300000|2022-02-02 00:55:00|205497.5|205347.5|205500.1|205350.1|205514.4|205364.4|205489.2|205339.2|295
1643763600000|2022-02-02 01:00:00|205502.3|205352.3|205498.5|205348.5|205512.4|205362.4|205486.4|205336.4|462
1643763900000|2022-02-02 01:05:00|205503|205353|205545.6|205395.6|205555.5|205405.5|205490.5|205340.5|397
1643764200000|2022-02-02 01:10:00|205541.2|205391.2|205551.9|205401.9|205555.9|205405.9|205517|205367|307
1643764500000|2022-02-02 01:15:00|205551.8|205401.8|205510.2|205360.2|205557.3|205407.3|205500.5|205350.5|422
1643764800000|2022-02-02 01:20:00|205509.9|205359.9|205512.4|205362.4|205519.3|205369.3|205483.8|205333.8|564
1643765100000|2022-02-02 01:25:00|205512.5|205362.5|205553.8|205403.8|205555.9|205405.9|205511.8|205361.8|464
1643765400000|2022-02-02 01:30:00|205553.2|205403.2|205543.5|205393.5|205592.8|205442.8|205534.1|205384.1|536
1643765700000|2022-02-02 01:35:00|205541.7|205391.7|205576.4|205426.4|205591.9|205441.9|205537.7|205387.7|369
1643766000000|2022-02-02 01:40:00|205575.6|205425.6|205573.9|205423.9|205591.1|205441.1|205550.8|205400.8|320
1643766300000|2022-02-02 01:45:00|205568.4|205418.4|205516.1|205366.1|205572.9|205422.9|205498.7|205348.7|649
1643766600000|2022-02-02 01:50:00|205515.7|205365.7|205537.8|205387.8|205551.6|205401.6|205511|205361|530
1643766900000|2022-02-02 01:55:00|205535.2|205385.2|205500.1|205350.1|205542.4|205392.4|205490.2|205340.2|460
1643767200000|2022-02-02 02:00:00|205503.4|205353.4|205497.2|205347.2|205503.4|205353.4|205446|205296|387
1643767500000|2022-02-02 02:05:00|205495.2|205345.2|205457.1|205307.1|205507.8|205357.8|205426.3|205276.3|378
1643767800000|2022-02-02 02:10:00|205457.4|205307.4|205490|205340|205497.7|205347.7|205449.7|205299.7|384
1643768100000|2022-02-02 02:15:00|205487.4|205337.4|205489.7|205339.7|205494.3|205344.3|205451|205301|241
1643768400000|2022-02-02 02:20:00|205488.9|205338.9|205546.3|205396.3|205547.9|205397.9|205478.6|205328.6|360
1643768700000|2022-02-02 02:25:00|205539.8|205389.8|205533.3|205383.3|205548.2|205398.2|205521.8|205371.8|384
1643769000000|2022-02-02 02:30:00|205531.7|205381.7|205517.9|205367.9|205532|205382|205482.2|205332.2|440
1643769300000|2022-02-02 02:35:00|205516.9|205366.9|205500.6|205350.6|205526.9|205376.9|205485.1|205335.1|352
1643769600000|2022-02-02 02:40:00|205504.7|205354.7|205506|205356|205527.9|205377.9|205490.6|205340.6|321
1643769900000|2022-02-02 02:45:00|205506.7|205356.7|205527.3|205377.3|205532.2|205382.2|205494.2|205344.2|217
1643770200000|2022-02-02 02:50:00|205528.2|205378.2|205518.1|205368.1|205533.6|205383.6|205480|205330|256
1643770500000|2022-02-02 02:55:00|205509.5|205359.5|205502.1|205352.1|205524.5|205374.5|205482|205332|372
1643770800000|2022-02-02 03:00:00|205502.5|205352.5|205512.8|205362.8|205525.1|205375.1|205490.3|205340.3|289
1643771100000|2022-02-02 03:05:00|205512.6|205362.6|205518.1|205368.1|205535|205385|205492.1|205342.1|271
1643771400000|2022-02-02 03:10:00|205519|205369|205507|205357|205530.4|205380.4|205483.4|205333.4|314
1643771700000|2022-02-02 03:15:00|205507.7|205357.7|205517.2|205367.2|205551.4|205401.4|205497.5|205347.5|325
1643772000000|2022-02-02 03:20:00|205518.7|205368.7|205528.9|205378.9|205547.8|205397.8|205512.2|205362.2|296
1643772300000|2022-02-02 03:25:00|205529.4|205379.4|205529.4|205379.4|205550.7|205400.7|205510.3|205360.3|281
1643772600000|2022-02-02 03:30:00|205532.9|205382.9|205541.9|205391.9|205557.5|205407.5|205525.8|205375.8|386
1643772900000|2022-02-02 03:35:00|205540.1|205390.1|205540.5|205390.5|205550|205400|205522.5|205372.5|363
1643773200000|2022-02-02 03:40:00|205539.6|205389.6|205541.9|205391.9|205548.8|205398.8|205533.1|205383.1|328
1643773500000|2022-02-02 03:45:00|205543.5|205393.5|205543.8|205393.8|205551|205401|205526.4|205376.4|289
1643773800000|2022-02-02 03:50:00|205544.4|205394.4|205541.9|205391.9|205553.8|205403.8|205534.5|205384.5|247
1643774100000|2022-02-02 03:55:00|205541.6|205391.6|205552.4|205402.4|205559|205409|205537.3|205387.3|285
1643774400000|2022-02-02 04:00:00|205554.7|205404.7|205546.2|205396.2|205562.4|205412.4|205533|205383|316
1643774700000|2022-02-02 04:05:00|205546|205396|205538.9|205388.9|205549.7|205399.7|205522.8|205372.8|236
1643775000000|2022-02-02 04:10:00|205535.6|205385.6|205530.9|205380.9|205541.9|205391.9|205517.4|205367.4|270
1643775300000|2022-02-02 04:15:00|205531.6|205381.6|205535.4|205385.4|205546.2|205396.2|205523.3|205373.3|246
1643775600000|2022-02-02 04:20:00|205531|205381|205537.4|205387.4|205550.8|205400.8|205526.4|205376.4|277
1643775900000|2022-02-02 04:25:00|205532.8|205382.8|205533.2|205383.2|205544.6|205394.6|205526.7|205376.7|204
1643776200000|2022-02-02 04:30:00|205537.9|205387.9|205531.3|205381.3|205547.9|205397.9|205524.2|205374.2|260
1643776500000|2022-02-02 04:35:00|205531|205381|205539.3|205389.3|205548|205398|205525.9|205375.9|254
1643776800000|2022-02-02 04:40:00|205535.8|205385.8|205552.1|205402.1|205555.3|205405.3|205533.2|205383.2|203
1643777100000|2022-02-02 04:45:00|205551.7|205401.7|205553.3|205403.3|205558.9|205408.9|205539.1|205389.1|300
1643777400000|2022-02-02 04:50:00|205552.9|205402.9|205538.1|205388.1|205555.9|205405.9|205532.5|205382.5|211
1643777700000|2022-02-02 04:55:00|205536.7|205386.7|205541|205391|205548.3|205398.3|205534.9|205384.9|177
1643778000000|2022-02-02 05:00:00|205530.5|205380.5|205534.9|205384.9|205551.2|205401.2|205524.9|205374.9|261
1643778300000|2022-02-02 05:05:00|205533.6|205383.6|205538.6|205388.6|205551.4|205401.4|205525.7|205375.7|304
1643778600000|2022-02-02 05:10:00|205539.1|205389.1|205535.9|205385.9|205541.7|205391.7|205527.1|205377.1|317
1643778900000|2022-02-02 05:15:00|205536.7|205386.7|205526.5|205376.5|205545.2|205395.2|205521.2|205371.2|284
1643779200000|2022-02-02 05:20:00|205525.2|205375.2|205510.4|205360.4|205535.5|205385.5|205506.3|205356.3|493
1643779500000|2022-02-02 05:25:00|205511|205361|205488.1|205338.1|205520.9|205370.9|205477.7|205327.7|492
1643779800000|2022-02-02 05:30:00|205488.8|205338.8|205495.8|205345.8|205502|205352|205472.9|205322.9|326
1643780100000|2022-02-02 05:35:00|205494.4|205344.4|205510.7|205360.7|205520.2|205370.2|205486.6|205336.6|225
1643780400000|2022-02-02 05:40:00|205510.9|205360.9|205526|205376|205533.2|205383.2|205478.5|205328.5|271
1643780700000|2022-02-02 05:45:00|205520.7|205370.7|205519.4|205369.4|205547.7|205397.7|205510|205360|295
1643781000000|2022-02-02 05:50:00|205519.7|205369.7|205513.4|205363.4|205529.2|205379.2|205506.3|205356.3|285
1643781300000|2022-02-02 05:55:00|205510.5|205360.5|205526.4|205376.4|205535.6|205385.6|205506.6|205356.6|377
1643781600000|2022-02-02 06:00:00|205523.9|205373.9|205490.7|205340.7|205553|205403|205483.5|205333.5|469
1643781900000|2022-02-02 06:05:00|205490.6|205340.6|205457.4|205307.4|205512.8|205362.8|205450|205300|436
1643782200000|2022-02-02 06:10:00|205456.2|205306.2|205456.9|205306.9|205462.1|205312.1|205444.1|205294.1|333
1643782500000|2022-02-02 06:15:00|205457.4|205307.4|205457.6|205307.6|205460.8|205310.8|205449|205299|435
1643782800000|2022-02-02 06:20:00|205457.5|205307.5|205462.2|205312.2|205470.7|205320.7|205430.3|205280.3|501
1643783100000|2022-02-02 06:25:00|205463.6|205313.6|205467.3|205317.3|205502.2|205352.2|205451.2|205301.2|282
1643783400000|2022-02-02 06:30:00|205459.6|205309.6|205504.8|205354.8|205510.9|205360.9|205444.6|205294.6|423
1643783700000|2022-02-02 06:35:00|205505.6|205355.6|205510.5|205360.5|205522.7|205372.7|205481.2|205331.2|413
1643784000000|2022-02-02 06:40:00|205511.6|205361.6|205504|205354|205520.8|205370.8|205494.7|205344.7|242
1643784300000|2022-02-02 06:45:00|205505.1|205355.1|205498.3|205348.3|205511.1|205361.1|205491.2|205341.2|289
1643784600000|2022-02-02 06:50:00|205498.5|205348.5|205499.8|205349.8|205549.4|205399.4|205481.1|205331.1|405
1643784900000|2022-02-02 06:55:00|205499.7|205349.7|205502.7|205352.7|205515.5|205365.5|205469|205319|425
1643785200000|2022-02-02 07:00:00|205500.4|205350.4|205505.7|205355.7|205552.2|205402.2|205499.5|205349.5|576
1643785500000|2022-02-02 07:05:00|205506.3|205356.3|205500.7|205350.7|205517.6|205367.6|205493.6|205343.6|456
1643785800000|2022-02-02 07:10:00|205501|205351|205499.3|205349.3|205508.7|205358.7|205452.7|205302.7|502
1643786100000|2022-02-02 07:15:00|205499.4|205349.4|205467.1|205317.1|205509.4|205359.4|205467.1|205317.1|455
1643786400000|2022-02-02 07:20:00|205467.5|205317.5|205459.6|205309.6|205482.7|205332.7|205443.4|205293.4|468
1643786700000|2022-02-02 07:25:00|205459.4|205309.4|205421.6|205271.6|205475.7|205325.7|205376|205226|403
1643787000000|2022-02-02 07:30:00|205422.4|205272.4|205373.1|205223.1|205424.1|205274.1|205358.2|205208.2|412
1643787300000|2022-02-02 07:35:00|205371.4|205221.4|205418|205268|205420.5|205270.5|205371.2|205221.2|545
1643787600000|2022-02-02 07:40:00|205418.9|205268.9|205415.8|205265.8|205468.3|205318.3|205411.8|205261.8|578
1643787900000|2022-02-02 07:45:00|205416|205266|205472.5|205322.5|205478.4|205328.4|205416|205266|583
1643788200000|2022-02-02 07:50:00|205472.1|205322.1|205474.4|205324.4|205508.4|205358.4|205466|205316|529
1643788500000|2022-02-02 07:55:00|205474.7|205324.7|205337.1|205187.1|205477.5|205327.5|205311.8|205161.8|662
1643788800000|2022-02-02 08:00:00|205335.9|205185.9|205289.7|205139.7|205337.7|205187.7|205245.5|205095.5|793
1643789100000|2022-02-02 08:05:00|205290.1|205140.1|205240.7|205090.7|205301.9|205151.9|205196.9|205046.9|595
1643789400000|2022-02-02 08:10:00|205241.3|205091.3|205234.2|205084.2|205246.8|205096.8|205232.3|205082.3|525
1643789700000|2022-02-02 08:15:00|205234.7|205084.7|205123.8|204973.8|205237.1|205087.1|205114.4|204964.4|619
1643790000000|2022-02-02 08:20:00|205122.7|204972.7|205109.9|204959.9|205190.6|205040.6|205085.8|204935.8|650
1643790300000|2022-02-02 08:25:00|205109.8|204959.8|205119.5|204969.5|205174.1|205024.1|205108.7|204958.7|817
1643790600000|2022-02-02 08:30:00|205118.9|204968.9|205127|204977|205127.6|204977.6|205094.3|204944.3|650
1643790900000|2022-02-02 08:35:00|205126.8|204976.8|205225.4|205075.4|205229.3|205079.3|205109.5|204959.5|777
1643791200000|2022-02-02 08:40:00|205225.2|205075.2|205254.5|205104.5|205277.2|205127.2|205224.1|205074.1|688
1643791500000|2022-02-02 08:45:00|205253.2|205103.2|205271.9|205121.9|205297.2|205147.2|205231.2|205081.2|582
1643791800000|2022-02-02 08:50:00|205278.4|205128.4|205262.6|205112.6|205302.3|205152.3|205217.7|205067.7|596
1643792100000|2022-02-02 08:55:00|205265.5|205115.5|205221.2|205071.2|205285.8|205135.8|205213.4|205063.4|717
1643792400000|2022-02-02 09:00:00|205220.9|205070.9|205268.9|205118.9|205282.8|205132.8|205199.3|205049.3|662
1643792700000|2022-02-02 09:05:00|205268.4|205118.4|205191.2|205041.2|205273.8|205123.8|205186.2|205036.2|537
1643793000000|2022-02-02 09:10:00|205187.7|205037.7|205163.9|205013.9|205188.7|205038.7|205051.3|204942.9|542
1643793300000|2022-02-02 09:15:00|205167.4|205017.4|205127.5|204977.5|205172.6|205022.6|205097.7|204947.7|655
1643793600000|2022-02-02 09:20:00|205127.7|204977.7|205140.2|204990.2|205170.4|205020.4|205120.3|204970.3|563
1643793900000|2022-02-02 09:25:00|205139.6|204989.6|205160.4|205010.4|205170.9|205020.9|205130.5|204980.5|654
1643794200000|2022-02-02 09:30:00|205159.6|205009.6|205207.8|205057.8|205267.7|205139|205145.8|204995.8|693
1643794500000|2022-02-02 09:35:00|205208|205058|205181.9|205031.9|205255.4|205105.4|205177.4|205027.4|634
1643794800000|2022-02-02 09:40:00|205182.1|205032.1|205193.2|205043.2|205222|205072|205179.1|205029.1|595
1643795100000|2022-02-02 09:45:00|205193.6|205043.6|205104.1|204954.1|205220.6|205070.6|205099.3|204949.3|575
1643795400000|2022-02-02 09:50:00|205106.3|204956.3|205041.9|204891.9|205117.3|204967.3|205035.5|204885.5|530
1643795700000|2022-02-02 09:55:00|205041.8|204891.8|205052.9|204902.9|205060.2|204910.2|205038.8|204888.8|505
1643796000000|2022-02-02 10:00:00|205049.7|204899.7|205044.9|204894.9|205065.2|204915.2|205003.6|204853.6|821
1643796300000|2022-02-02 10:05:00|205043.5|204893.5|205079.7|204929.7|205082.8|204932.8|205034.3|204884.3|695
1643796600000|2022-02-02 10:10:00|205079.4|204929.4|205032.2|204882.2|205081.1|204931.1|205019.9|204869.9|586
1643796900000|2022-02-02 10:15:00|205032.1|204882.1|205010.5|204860.5|205044.9|204894.9|204990.5|204840.5|683
1643797200000|2022-02-02 10:20:00|205008.5|204858.5|205017.2|204867.2|205031.3|204881.3|204992.1|204842.1|695
1643797500000|2022-02-02 10:25:00|205016.7|204866.7|205005.1|204855.1|205024.7|204915.9|204950.3|204842.3|624
1643797800000|2022-02-02 10:30:00|205002.8|204852.8|205003.1|204853.1|205014.8|204864.8|204999|204849|501
1643798100000|2022-02-02 10:35:00|205003.2|204853.2|205010.4|204860.4|205015|204865|204988.6|204838.6|532
1643798400000|2022-02-02 10:40:00|205010.1|204860.1|205010.2|204860.2|205042.7|204892.7|204997.8|204847.8|460
1643798700000|2022-02-02 10:45:00|205009.2|204859.2|205051.6|204901.6|205057.6|204907.6|205005.1|204855.1|471
1643799000000|2022-02-02 10:50:00|205051.7|204901.7|205047.8|204897.8|205058.5|204908.5|205034.9|204884.9|486
1643799300000|2022-02-02 10:55:00|205047.9|204897.9|205079|204929|205092.3|204942.3|205034.6|204884.6|557
1643799600000|2022-02-02 11:00:00|205078.6|204928.6|205129.2|204979.2|205131.2|204981.2|205075.2|204925.2|582
1643799900000|2022-02-02 11:05:00|205128.9|204978.9|205130.7|204980.7|205135.2|204985.2|205124.8|204974.8|469
1643800200000|2022-02-02 11:10:00|205130.2|204980.2|205209.8|205059.8|205213.3|205063.3|205126.7|204976.7|603
1643800500000|2022-02-02 11:15:00|205209.3|205059.3|205203.4|205053.4|205233.3|205083.3|205195.7|205045.7|610
1643800800000|2022-02-02 11:20:00|205203|205053|205097|204947|205205.9|205055.9|205074.8|204928.1|608
1643801100000|2022-02-02 11:25:00|205097.7|204947.7|205138.2|204988.2|205145.8|204995.8|205075.8|204925.8|648
1643801400000|2022-02-02 11:30:00|205137.8|204987.8|205172.9|205022.9|205176.8|205026.8|205121.8|204971.8|593
1643801700000|2022-02-02 11:35:00|205172.6|205022.6|205116.4|204966.4|205221.6|205071.6|205115.8|204965.8|569
1643802000000|2022-02-02 11:40:00|205115.9|204965.9|205068.4|204918.4|205131|204981|205046.6|204896.6|627
1643802300000|2022-02-02 11:45:00|205067.4|204917.4|205062|204912|205095.1|204945.1|205044.5|204894.5|603
1643802600000|2022-02-02 11:50:00|205062.4|204912.4|205033.2|204883.2|205067.5|204917.5|205028.4|204878.4|575
1643802900000|2022-02-02 11:55:00|205033.7|204883.7|205112.5|204962.5|205125.6|204975.6|205033.3|204883.3|608
1643803200000|2022-02-02 12:00:00|205118.2|204968.2|205071.2|204921.2|205134.5|204984.5|205035.4|204885.4|641
1643803500000|2022-02-02 12:05:00|205070|204920|205036.6|204886.6|205099.1|204949.1|205024.2|204874.2|577
1643803800000|2022-02-02 12:10:00|205037.6|204887.6|205027.4|204877.4|205048|204898|204976.2|204826.2|590
1643804100000|2022-02-02 12:15:00|205027.2|204877.2|204973.4|204823.4|205053.5|204903.5|204952.5|204802.5|638
1643804400000|2022-02-02 12:20:00|204972.7|204822.7|205009.3|204859.3|205015.7|204877|204916.2|204808.6|590
1643804700000|2022-02-02 12:25:00|205008.6|204858.6|204927.6|204777.6|205022.6|204872.6|204851.8|204751.9|722
1643805000000|2022-02-02 12:30:00|204929.5|204779.5|204956.8|204806.8|204965|204825.6|204850.3|204748.5|657
1643805300000|2022-02-02 12:35:00|204957.1|204807.1|204895.4|204745.4|204963.8|204813.8|204891.8|204741.8|588
1643805600000|2022-02-02 12:40:00|204894.7|204744.7|204968.7|204818.7|204973.4|204845.1|204845.7|204744.3|518
1643805900000|2022-02-02 12:45:00|204968.8|204818.8|205008|204858|205010.5|204896.5|204941.6|204811|691
1643806200000|2022-02-02 12:50:00|205008.2|204858.2|204988.3|204838.3|205032.2|204890.9|204874.8|204756.2|698
1643806500000|2022-02-02 12:55:00|204988.5|204838.5|204897.3|204747.3|205009.8|204873.4|204845.6|204741.1|752
1643806800000|2022-02-02 13:00:00|204896.6|204746.6|205009.5|204859.5|205013.2|204917.7|204836.7|204734.9|763
1643807100000|2022-02-02 13:05:00|205009.3|204859.3|205048.4|204898.4|205095.9|204991.3|204959.3|204849.7|721
1643807400000|2022-02-02 13:10:00|205047|204897|205133|204983|205134.6|204997.9|205015.7|204887|682
1643807700000|2022-02-02 13:15:00|205133.4|204983.4|205061.9|204911.9|205133.4|204998.5|205038.1|204888.1|819
1643808000000|2022-02-02 13:20:00|205066|204916|205205.8|205055.8|205310.1|205160.1|205021.7|204871.7|869
1643808300000|2022-02-02 13:25:00|205209.1|205059.1|205261.4|205211.4|205312.8|205211.8|205188|205050.3|729
1643808600000|2022-02-02 13:30:00|205261.8|205211.8|205411.1|205361.1|205459.7|205363.6|205219|205116|734
1643808900000|2022-02-02 13:35:00|205410.8|205360.8|205339.2|205189.2|205462.5|205360.8|205280.8|205178.9|824
1643809200000|2022-02-02 13:40:00|205337|205187|205404|205254|205409.9|205259.9|205247.2|205147.7|786
1643809500000|2022-02-02 13:45:00|205402.9|205252.9|205365.5|205215.5|205418|205315.2|205316.7|205200.3|711
1643809800000|2022-02-02 13:50:00|205363.9|205213.9|205404.9|205354.9|205449.2|205354.9|205300.5|205187.2|764
1643810100000|2022-02-02 13:55:00|205443.4|205293.4|205566.7|205416.7|205569.7|205465|205363.5|205250.3|704
1643810400000|2022-02-02 14:00:00|205565.5|205415.5|205480.5|205330.5|205578.1|205478.8|205418.8|205312.9|814
1643810700000|2022-02-02 14:05:00|205481.8|205331.8|205394.2|205244.2|205486|205336|205289|205189.9|882
1643811000000|2022-02-02 14:10:00|205391|205241|205427.3|205277.3|205478.3|205351.6|205295.7|205194.8|859
1643811300000|2022-02-02 14:15:00|205426.2|205276.2|205402.4|205252.4|205474.4|205367|205357.4|205225|868
1643811600000|2022-02-02 14:20:00|205406.4|205256.4|205304.1|205154.1|205410.6|205309.9|205289.9|205141.8|723
1643811900000|2022-02-02 14:25:00|205306|205156|205316|205166|205428.5|205304|205245.5|205147|791
1643812200000|2022-02-02 14:30:00|205311.9|205161.9|205425|205275|205537|205394.3|205263.2|205160.9|986
1643812500000|2022-02-02 14:35:00|205425.1|205275.1|205478.1|205328.1|205481|205355.8|205391.9|205260.4|982
1643812800000|2022-02-02 14:40:00|205478.6|205328.6|205562.5|205412.5|205635.4|205535.9|205464|205321.1|937
1643813100000|2022-02-02 14:45:00|205562.4|205412.4|205770.6|205620.6|205770.6|205665|205475.3|205343.6|972
1643813400000|2022-02-02 14:50:00|205768.7|205618.7|205734|205584|205769.7|205664.5|205685.2|205535.2|883
1643813700000|2022-02-02 14:55:00|205736.1|205586.1|205841|205691|205902.5|205797.4|205703|205571|983
1643814000000|2022-02-02 15:00:00|205842.8|205692.8|205733.9|205583.9|205896.6|205796.7|205688.6|205554.8|977
1643814300000|2022-02-02 15:05:00|205730.6|205580.6|205981.3|205831.3|205986.8|205878.3|205676.2|205562.5|908
1643814600000|2022-02-02 15:10:00|205933.9|205883.9|205902.7|205752.7|206031.5|205906.3|205851.4|205744.7|949
1643814900000|2022-02-02 15:15:00|205901.6|205751.6|205987.6|205837.6|206109.6|205975.5|205837.7|205747.7|1030
1643815200000|2022-02-02 15:20:00|205987.9|205837.9|205968.4|205818.4|206106.4|205994.6|205918.5|205809.9|1017
1643815500000|2022-02-02 15:25:00|205968.6|205818.6|205935.2|205785.2|205971.3|205872.4|205848.4|205738|930
1643815800000|2022-02-02 15:30:00|205932.5|205782.5|205972.6|205822.6|206057.1|205961.7|205862.6|205761.2|849
1643816100000|2022-02-02 15:35:00|205972.9|205822.9|205995.6|205845.6|206035.4|205922.4|205878|205769.3|873
1643816400000|2022-02-02 15:40:00|205994.4|205844.4|205857.1|205707.1|205999.4|205849.4|205791.6|205681.9|847
1643816700000|2022-02-02 15:45:00|205857|205707|205854.9|205704.9|205930|205780|205780.9|205691|897
1643817000000|2022-02-02 15:50:00|205855.3|205705.3|205935.2|205785.2|205996.4|205887.3|205840.9|205696.6|876
1643817300000|2022-02-02 15:55:00|205937.7|205787.7|206139.7|205989.7|206268.5|206176|205936.2|205786.2|1090
1643817600000|2022-02-02 16:00:00|206138.7|205988.7|206190.5|206040.5|206262.4|206161.3|206105.1|205955.1|969
1643817900000|2022-02-02 16:05:00|206190.4|206040.4|206246.6|206096.6|206249.7|206117.8|206133.3|206023.4|810
1643818200000|2022-02-02 16:10:00|206249.6|206099.6|206470|206320|206475.1|206349.8|206114.5|206016.7|900
1643818500000|2022-02-02 16:15:00|206469.1|206319.1|206416.8|206266.8|206506.9|206356.9|206370.1|206220.1|861
1643818800000|2022-02-02 16:20:00|206406.3|206256.3|206234.9|206084.9|206406.3|206302.5|206165.9|206057.2|902
1643819100000|2022-02-02 16:25:00|206235.3|206085.3|206111.8|205961.8|206236.1|206108.4|206032.8|205931.4|711
1643819400000|2022-02-02 16:30:00|206112.1|205962.1|206154.9|206004.9|206213.8|206079.8|206097.8|205956.9|846
1643819700000|2022-02-02 16:35:00|206155.4|206005.4|206191.1|206041.1|206206.1|206081.9|206069.6|205960.7|840
1643820000000|2022-02-02 16:40:00|206191|206041|206119|205969|206191|206041|206016.5|205913.8|733
1643820300000|2022-02-02 16:45:00|206115.7|205965.7|206166.7|206016.7|206212.2|206111.8|206024.2|205923.3|931
1643820600000|2022-02-02 16:50:00|206159.9|206009.9|206080|206030|206164.5|206039.8|206079|205973.2|686
1643820900000|2022-02-02 16:55:00|206079.9|206029.9|206061.1|205911.1|206092.7|206030.9|206024.4|205879.6|747
1643821200000|2022-02-02 17:00:00|206062.5|205912.5|206027.3|205877.3|206075.6|205976|205957|205854.6|660
1643821500000|2022-02-02 17:05:00|206024.6|205874.6|205951.8|205801.8|206029.7|205885.3|205910.9|205794.7|791
1643821800000|2022-02-02 17:10:00|205949.5|205799.5|205956|205806|205965.7|205815.7|205910.4|205760.4|642
1643822100000|2022-02-02 17:15:00|205958.5|205808.5|205927.6|205777.6|206000.9|205851.8|205869.9|205752.1|612
1643822400000|2022-02-02 17:20:00|205928.8|205778.8|205990|205840|205993|205843|205928.8|205778.8|656
1643822700000|2022-02-02 17:25:00|205991.8|205841.8|205984.6|205834.6|205997.1|205847.1|205980.1|205830.1|537
1643823000000|2022-02-02 17:30:00|205986.7|205836.7|205974.4|205824.4|206034.5|205884.5|205927.9|205818.8|647
1643823300000|2022-02-02 17:35:00|205975|205825|205857.7|205807.7|205986.2|205882.5|205854.8|205755.4|513
1643823600000|2022-02-02 17:40:00|205856.9|205806.9|205865.3|205715.3|205941|205836.3|205764.1|205661.2|546
1643823900000|2022-02-02 17:45:00|205865.1|205715.1|205769.6|205619.6|205865.8|205715.8|205655|205557.2|657
1643824200000|2022-02-02 17:50:00|205769.3|205619.3|205809.5|205659.5|205852.1|205716.9|205665.3|205561.9|715
1643824500000|2022-02-02 17:55:00|205805.8|205655.8|205773.4|205623.4|205872.2|205770.2|205681|205582.6|672
1643824800000|2022-02-02 18:00:00|205777|205627|205761.5|205611.5|205838.6|205688.6|205746.7|205596.7|669
1643825100000|2022-02-02 18:05:00|205761|205611|205787|205637|205791.1|205655.4|205705.3|205599.7|587
1643825400000|2022-02-02 18:10:00|205787.2|205637.2|205816.4|205666.4|205875.1|205770.1|205748.1|205635.4|650
1643825700000|2022-02-02 18:15:00|205813.5|205663.5|205857.5|205707.5|205868.1|205758|205729.3|205627|561
1643826000000|2022-02-02 18:20:00|205857.3|205707.3|205892.2|205742.2|205896.7|205769.7|205814.5|205699.4|549
1643826300000|2022-02-02 18:25:00|205891.9|205741.9|205947.2|205797.2|205997.5|205847.5|205872.7|205739.3|505
1643826600000|2022-02-02 18:30:00|205947.7|205797.7|205898.7|205748.7|205966.3|205832.3|205860.9|205726.4|537
1643826900000|2022-02-02 18:35:00|205898.1|205748.1|205856.3|205706.3|205899.5|205749.5|205854.4|205704.4|496
1643827200000|2022-02-02 18:40:00|205805.7|205755.7|205818.1|205668.1|205857.7|205758.4|205738.9|205633.2|536
1643827500000|2022-02-02 18:45:00|205817.8|205667.8|205913.4|205763.4|205914.3|205798.9|205805.2|205666|675
1643827800000|2022-02-02 18:50:00|205916.2|205766.2|205930.6|205780.6|205944|205845.3|205852.9|205750.9|553
1643828100000|2022-02-02 18:55:00|205930.7|205780.7|205837|205687|205931.3|205827|205783.1|205678.1|538
1643828400000|2022-02-02 19:00:00|205837.2|205687.2|205832.7|205682.7|205861.4|205761.9|205776.6|205674.1|538
1643828700000|2022-02-02 19:05:00|205831.4|205681.4|205836.7|205686.7|205887.2|205766.4|205800.7|205671.1|637
1643829000000|2022-02-02 19:10:00|205835.4|205685.4|205839.3|205689.3|205849.5|205699.5|205822.3|205672.3|537
1643829300000|2022-02-02 19:15:00|205839.6|205689.6|205784.3|205634.3|205841.9|205698.4|205725.2|205620.4|664
1643829600000|2022-02-02 19:20:00|205784|205634|205829|205679|205856.3|205742|205733.4|205627.5|649
1643829900000|2022-02-02 19:25:00|205828.7|205678.7|205835.1|205685.1|205846.7|205741.9|205767.2|205665.3|672
1643830200000|2022-02-02 19:30:00|205833.6|205683.6|205691.9|205641.9|205839.3|205737|205688|205620.7|740
1643830500000|2022-02-02 19:35:00|205692.6|205642.6|205777.1|205627.1|205787|205682.3|205689|205591.9|625
1643830800000|2022-02-02 19:40:00|205777.2|205627.2|205702.1|205552.1|205777.5|205675.3|205626.9|205532.3|699
1643831100000|2022-02-02 19:45:00|205702.4|205552.4|205589.6|205439.6|205702.6|205581.6|205546.1|205431.9|835
1643831400000|2022-02-02 19:50:00|205590.4|205440.4|205514.8|205364.8|205613.5|205509.1|205510.6|205360.6|694
1643831700000|2022-02-02 19:55:00|205514.7|205364.7|205558.3|205408.3|205609.8|205514.1|205461.4|205311.4|674
1643832000000|2022-02-02 20:00:00|205556|205406|205515.3|205365.3|205557.6|205442.8|205483.4|205357.3|744
1643832300000|2022-02-02 20:05:00|205516.5|205366.5|205643.6|205493.6|205658.8|205508.8|205514.8|205364.8|604
1643832600000|2022-02-02 20:10:00|205643.9|205493.9|205615.4|205465.4|205648.2|205498.2|205609.3|205459.3|583
1643832900000|2022-02-02 20:15:00|205614.5|205464.5|205579.1|205429.1|205638|205488|205570.7|205420.7|600
1643833200000|2022-02-02 20:20:00|205577.4|205427.4|205685.9|205535.9|205690.2|205540.2|205571.9|205421.9|654
1643833500000|2022-02-02 20:25:00|205687.8|205537.8|205729.9|205579.9|205749|205599|205682.4|205532.4|735
1643833800000|2022-02-02 20:30:00|205731.5|205581.5|205701.8|205551.8|205737.1|205587.1|205697|205547|617
1643834100000|2022-02-02 20:35:00|205701.5|205551.5|205749.6|205599.6|205762.3|205612.3|205694|205544|594
1643834400000|2022-02-02 20:40:00|205748.5|205598.5|205782.3|205632.3|205806.2|205656.2|205737.2|205587.2|768
1643834700000|2022-02-02 20:45:00|205782.8|205632.8|205760|205610|205785.8|205635.8|205733.1|205583.1|464
1643835000000|2022-02-02 20:50:00|205756.3|205606.3|205705.6|205555.6|205774.8|205624.8|205701.2|205551.2|558
1643835300000|2022-02-02 20:55:00|205705.7|205555.7|205718.6|205568.6|205731.6|205581.6|205612.8|205462.8|706
1643835600000|2022-02-02 21:00:00|205720|205570|205701.9|205551.9|205745.4|205595.4|205699.9|205549.9|557
1643835900000|2022-02-02 21:05:00|205702.2|205552.2|205842.5|205692.5|205852.6|205702.6|205695.9|205545.9|660
1643836200000|2022-02-02 21:10:00|205849.7|205699.7|205899.5|205749.5|205924.5|205774.5|205849.7|205699.7|658
1643836500000|2022-02-02 21:15:00|205892|205742|205896.4|205746.4|205931.7|205781.7|205881.1|205731.1|759
1643836800000|2022-02-02 21:20:00|205895.3|205745.3|205908.2|205758.2|205947.6|205816.5|205866.5|205733.7|537
1643837100000|2022-02-02 21:25:00|205908.1|205758.1|205901.4|205751.4|205912.2|205762.2|205894.1|205744.1|367
1643837400000|2022-02-02 21:30:00|205899.6|205749.6|205900.6|205750.6|205915.2|205765.2|205873.3|205723.3|362
1643837700000|2022-02-02 21:35:00|205897.2|205747.2|205863.2|205713.2|205897.2|205747.2|205842|205692|366
1643838000000|2022-02-02 21:40:00|205863.3|205713.3|205863.8|205713.8|205889.4|205739.4|205848|205698|465
1643838300000|2022-02-02 21:45:00|205860.7|205710.7|205825.3|205675.3|205903.8|205753.8|205811.6|205661.6|537
1643838600000|2022-02-02 21:50:00|205831.9|205681.9|205808.2|205658.2|205837.1|205687.1|205802.7|205652.7|345
1643838900000|2022-02-02 21:55:00|205808.1|205658.1|205821.8|205671.8|205939.3|205733.1|205782.1|205632.1|415
1643839200000|2022-02-02 22:00:00|205811|205661|205764.7|205614.7|205895.5|205664.8|205761|205576.9|61
1643839500000|2022-02-02 22:05:00|205768.7|205618.7|205796.4|205646.4|205835.7|205685.7|205765.5|205615.5|94
1643839800000|2022-02-02 22:10:00|205944.7|205634.7|205900|205649.7|205971.3|205730.4|205786.2|205509.3|545
1643840100000|2022-02-02 22:15:00|205850.1|205700.1|205844.3|205694.3|205943.8|205712.1|205788|205566|356
1643840400000|2022-02-02 22:20:00|205851.4|205701.4|205900.5|205590.5|205948.6|205722.3|205766.6|205568.1|343
1643840700000|2022-02-02 22:25:00|205824.5|205674.5|205862.1|205552.1|205906.6|205674.5|205732.5|205422.5|407
1643841000000|2022-02-02 22:30:00|205847.6|205537.6|205834|205524|205891.4|205581.4|205717.7|205407.7|139
1643841300000|2022-02-02 22:35:00|205746.7|205436.7|205816.5|205506.5|205911.4|205601.4|205740.4|205430.4|143
1643841600000|2022-02-02 22:40:00|205807.8|205497.8|205792.9|205482.9|205887|205577|205733.4|205423.4|140
1643841900000|2022-02-02 22:45:00|205805.3|205495.3|205844.8|205534.8|205896.8|205586.8|205793.3|205483.3|247
1643842200000|2022-02-02 22:50:00|205829|205519|205809|205499|205896.6|205586.6|205732.4|205446.1|252
1643842500000|2022-02-02 22:55:00|205810.1|205500.1|205841.2|205531.2|205879.4|205569.4|205781.3|205484.1|169
1643842800000|2022-02-02 23:00:00|205853.2|205543.2|205930.8|205780.8|205943.1|205793.1|205780.5|205483.4|731
1643843100000|2022-02-02 23:05:00|205930.7|205780.7|205932.9|205782.9|206004.6|205800.5|205896.3|205712.1|266
1643843400000|2022-02-02 23:10:00|205930.5|205780.5|205979.4|205829.4|206027.5|205839.7|205900.5|205717.5|383
1643843700000|2022-02-02 23:15:00|205990.9|205840.9|206026.1|205876.1|206070.3|205920.3|205978.2|205828.2|316
1643844000000|2022-02-02 23:20:00|206026.3|205876.3|206103.4|205953.4|206130.3|205980.3|206005.9|205855.9|415
1643844300000|2022-02-02 23:25:00|206100.8|205950.8|206116.8|205966.8|206124.9|205974.9|206075.7|205925.7|424
1643844600000|2022-02-02 23:30:00|206116.4|205966.4|206133.3|205983.3|206166.4|206016.4|206090.5|205940.5|524
1643844900000|2022-02-02 23:35:00|206129.8|205979.8|206143.2|205993.2|206144.5|205994.5|206110.3|205960.3|332
1643845200000|2022-02-02 23:40:00|206143.3|205993.3|206151.7|206001.7|206169.4|206019.4|206136.4|205986.4|219
1643845500000|2022-02-02 23:45:00|206151.6|206001.6|206233.7|206083.7|206248.7|206098.7|206149.6|205999.6|350
1643845800000|2022-02-02 23:50:00|206236.8|206086.8|206234.4|206084.4|206241.4|206091.4|206219|206069|368
1643846100000|2022-02-02 23:55:00|206234|206084|206238.4|206088.4|206247.6|206097.6|206209.6|206059.6|355
1643846400000|2022-02-03 00:00:00|206238.2|206088.2|206116|205966|206242|206092|206109.6|205959.6|434
1643846700000|2022-02-03 00:05:00|206119.1|205969.1|206191.5|206041.5|206211.5|206061.5|206106.7|205956.7|478
1643847000000|2022-02-03 00:10:00|206191.2|206041.2|206178.4|206028.4|206237.5|206087.5|206175.3|206025.3|466
1643847300000|2022-02-03 00:15:00|206179.9|206029.9|206201.2|206051.2|206222.7|206072.7|206171.9|206021.9|482
1643847600000|2022-02-03 00:20:00|206199.1|206049.1|206172.8|206022.8|206225|206075|206157.6|206007.6|387
1643847900000|2022-02-03 00:25:00|206170|206020|206231|206081|206239.6|206089.6|206160|206010|386
1643848200000|2022-02-03 00:30:00|206223.7|206073.7|206211.5|206061.5|206242.6|206092.6|206188.7|206038.7|487
1643848500000|2022-02-03 00:35:00|206211.8|206061.8|206263.9|206113.9|206264|206114|206196.8|206046.8|504
1643848800000|2022-02-03 00:40:00|206262.2|206112.2|206203.7|206053.7|206267.2|206117.2|206175.2|206025.2|564
1643849100000|2022-02-03 00:45:00|206200.9|206050.9|206214.5|206064.5|206226.6|206076.6|206173.8|206023.8|473
1643849400000|2022-02-03 00:50:00|206214.7|206064.7|206222.3|206072.3|206223.9|206073.9|206193.9|206043.9|446
1643849700000|2022-02-03 00:55:00|206222.9|206072.9|206244.8|206094.8|206252|206102|206215.8|206065.8|356
1643850000000|2022-02-03 01:00:00|206244.2|206094.2|206215|206065|206256.1|206106.1|206196.9|206046.9|438
1643850300000|2022-02-03 01:05:00|206215.1|206065.1|206223|206073|206240.1|206090.1|206189|206039|408
1643850600000|2022-02-03 01:10:00|206222.7|206072.7|206257|206107|206259.5|206109.5|206198.7|206048.7|469
1643850900000|2022-02-03 01:15:00|206257.3|206107.3|206291.7|206141.7|206302.7|206152.7|206235.4|206085.4|278
1643851200000|2022-02-03 01:20:00|206291.3|206141.3|206240.7|206090.7|206304.1|206154.1|206231.1|206081.1|296
1643851500000|2022-02-03 01:25:00|206240.1|206090.1|206222.2|206072.2|206267.5|206117.5|206199.3|206049.3|454
1643851800000|2022-02-03 01:30:00|206222.1|206072.1|206168.6|206018.6|206228.9|206078.9|206155.6|206005.6|459
1643852100000|2022-02-03 01:35:00|206169.7|206019.7|206154.7|206004.7|206217.4|206067.4|206148|205998|423
1643852400000|2022-02-03 01:40:00|206167.6|206017.6|206172.5|206022.5|206217.8|206067.8|206152|206002|388
1643852700000|2022-02-03 01:45:00|206167.4|206017.4|206207.2|206057.2|206217.4|206067.4|206151.9|206001.9|288
1643853000000|2022-02-03 01:50:00|206207.3|206057.3|206189.9|206039.9|206219.4|206069.4|206176.2|206026.2|333
1643853300000|2022-02-03 01:55:00|206189.1|206039.1|206169.6|206019.6|206227.9|206077.9|206147.3|205997.3|398
1643853600000|2022-02-03 02:00:00|206169.2|206019.2|206177.4|206027.4|206213.3|206063.3|206154.2|206004.2|233
1643853900000|2022-02-03 02:05:00|206175|206025|206161.4|206011.4|206224.8|206074.8|206140.2|205990.2|325
1643854200000|2022-02-03 02:10:00|206160.5|206010.5|206187|206037|206206.9|206056.9|206114.9|205964.9|323
1643854500000|2022-02-03 02:15:00|206191.1|206041.1|206180.2|206030.2|206198.5|206048.5|206153.3|206003.3|299
1643854800000|2022-02-03 02:20:00|206178.9|206028.9|206192.5|206042.5|206224|206074|206162.3|206012.3|303
1643855100000|2022-02-03 02:25:00|206193.1|206043.1|206173|206023|206212.3|206062.3|206141.8|205991.8|410
1643855400000|2022-02-03 02:30:00|206174.8|206024.8|206149.7|205999.7|206182.1|206032.1|206110.5|205960.5|350
1643855700000|2022-02-03 02:35:00|206148|205998|206127.3|205977.3|206151.2|206001.2|206075|205925|187
1643856000000|2022-02-03 02:40:00|206127.4|205977.4|206180.9|206030.9|206193.5|206043.5|206101.6|205951.6|244
1643856300000|2022-02-03 02:45:00|206181|206031|206170.7|206020.7|206190.1|206040.1|206134.1|205984.1|232
1643856600000|2022-02-03 02:50:00|206174.6|206024.6|206205.4|206055.4|206221.4|206071.4|206151.9|206001.9|290
1643856900000|2022-02-03 02:55:00|206205.7|206055.7|206227.7|206077.7|206237|206087|206172.9|206022.9|380
1643857200000|2022-02-03 03:00:00|206230.2|206080.2|206249.6|206099.6|206276.8|206126.8|206229.7|206079.7|300
1643857500000|2022-02-03 03:05:00|206250.9|206100.9|206195.4|206045.4|206254.3|206104.3|206180.9|206030.9|276
1643857800000|2022-02-03 03:10:00|206191.3|206041.3|206193|206043|206216.2|206066.2|206167.4|206017.4|290
1643858100000|2022-02-03 03:15:00|206195|206045|206196.3|206046.3|206212.4|206062.4|206180.3|206030.3|267
1643858400000|2022-02-03 03:20:00|206199.6|206049.6|206153|206003|206203.7|206053.7|206138.6|205988.6|324
1643858700000|2022-02-03 03:25:00|206152.9|206002.9|206085.7|205935.7|206153.2|206003.2|206062.9|205912.9|372
1643859000000|2022-02-03 03:30:00|206085.6|205935.6|206096.4|205946.4|206124.5|205974.5|206066.8|205916.8|328
1643859300000|2022-02-03 03:35:00|206096.5|205946.5|206091.2|205941.2|206113.4|205963.4|206064.2|205914.2|326
1643859600000|2022-02-03 03:40:00|206096|205946|206093.7|205943.7|206112.2|205962.2|206060.3|205910.3|338
1643859900000|2022-02-03 03:45:00|206092.5|205942.5|206099.7|205949.7|206119.1|205969.1|206066.8|205916.8|407
1643860200000|2022-02-03 03:50:00|206106|205956|206079.4|205929.4|206112.3|205962.3|206065.7|205915.7|476
1643860500000|2022-02-03 03:55:00|206077.5|205927.5|206068.2|205918.2|206108.5|205958.5|206052.4|205902.4|511
1643860800000|2022-02-03 04:00:00|206066.8|205916.8|206052|205902|206100.3|205950.3|206038.8|205888.8|446
1643861100000|2022-02-03 04:05:00|206052.5|205902.5|206096.2|205946.2|206117|205958.5|206041.6|205854|343
1643861400000|2022-02-03 04:10:00|206095.4|205945.4|206099.8|205949.8|206111.9|205961.9|206084.1|205934.1|250
1643861700000|2022-02-03 04:15:00|206102.2|205952.2|206155.8|206005.8|206183|206013.1|206095.1|205930|298
1643862000000|2022-02-03 04:20:00|206155.4|206005.4|206193.1|206043.1|206211.9|206061.9|206137.5|205987.5|291
1643862300000|2022-02-03 04:25:00|206193.2|206043.2|206192.9|206042.9|206210.8|206060.8|206180.3|206030.3|279
1643862600000|2022-02-03 04:30:00|206193.1|206043.1|206183.5|206033.5|206202|206052|206173|206023|305
1643862900000|2022-02-03 04:35:00|206184.1|206034.1|206184.2|206034.2|206199.1|206049.1|206174.6|206024.6|285
1643863200000|2022-02-03 04:40:00|206184.4|206034.4|206147.2|205997.2|206194.2|206044.2|206143|205993|355
1643863500000|2022-02-03 04:45:00|206161.4|206011.4|206184.5|206034.5|206190.8|206040.8|206140.3|205990.3|372
1643863800000|2022-02-03 04:50:00|206184.6|206034.6|206180.3|206030.3|206210|206060|206163.6|206013.6|461
1643864100000|2022-02-03 04:55:00|206182.7|206032.7|206260.1|206110.1|206268.9|206118.9|206174.2|206024.2|376
1643864400000|2022-02-03 05:00:00|206259|206109|206241.5|206091.5|206259.6|206109.6|206209.5|206059.5|358
1643864700000|2022-02-03 05:05:00|206240.2|206090.2|206233.6|206083.6|206299|206091.4|206201.8|206007|327
1643865000000|2022-02-03 05:10:00|206222.4|206072.4|206189.9|206039.9|206237.2|206087.2|206176.6|206026.6|422
1643865300000|2022-02-03 05:15:00|206190|206040|206194.2|206044.2|206221.9|206071.9|206177.5|206027.5|462
1643865600000|2022-02-03 05:20:00|206194.6|206044.6|206176.7|206026.7|206204.1|206054.1|206145.6|205995.6|500
1643865900000|2022-02-03 05:25:00|206176.9|206026.9|206183.6|206033.6|206195.8|206045.8|206168.1|206018.1|380
1643866200000|2022-02-03 05:30:00|206189.5|206039.5|206202.3|206052.3|206215.2|206065.2|206169.7|206019.7|262
1643866500000|2022-02-03 05:35:00|206201.7|206051.7|206181.7|206031.7|206222.5|206072.5|206172.3|206022.3|262
1643866800000|2022-02-03 05:40:00|206174.2|206024.2|206199.1|206049.1|206226.9|206076.9|206168.7|206018.7|279
1643867100000|2022-02-03 05:45:00|206198.7|206048.7|206209|206059|206225|206075|206185|206035|312
1643867400000|2022-02-03 05:50:00|206208|206058|206196.8|206046.8|206213.5|206063.5|206179.5|206029.5|474
1643867700000|2022-02-03 05:55:00|206196.2|206046.2|206165.4|206015.4|206213.9|206063.9|206159.6|206009.6|484
1643868000000|2022-02-03 06:00:00|206166.4|206016.4|206197.4|206047.4|206220.5|206070.5|206151.4|206001.4|522
1643868300000|2022-02-03 06:05:00|206197.3|206047.3|206232.7|206082.7|206255|206105|206185.5|206035.5|545
1643868600000|2022-02-03 06:10:00|206233.5|206083.5|206258.3|206108.3|206260.9|206110.9|206201.7|206051.7|581
1643868900000|2022-02-03 06:15:00|206258.5|206108.5|206229.3|206079.3|206259.5|206109.5|206219.9|206069.9|478
1643869200000|2022-02-03 06:20:00|206229.7|206079.7|206241.3|206091.3|206303|206128.6|206229.7|206037|548
1643869500000|2022-02-03 06:25:00|206242.5|206092.5|206236.8|206086.8|206255.6|206105.6|206232.2|206082.2|446
1643869800000|2022-02-03 06:30:00|206238|206088|206199.7|206049.7|206253.9|206103.9|206193|206043|371
1643870100000|2022-02-03 06:35:00|206199.9|206049.9|206250.2|206100.2|206256|206106|206199.9|206049.9|395
1643870400000|2022-02-03 06:40:00|206246.9|206096.9|206245|206095|206258.7|206108.7|206231.7|206081.7|540
1643870700000|2022-02-03 06:45:00|206244.9|206094.9|206254.6|206104.6|206264.4|206114.4|206226.7|206076.7|418
1643871000000|2022-02-03 06:50:00|206254.7|206104.7|206241.2|206091.2|206262.5|206112.5|206233.5|206083.5|492
1643871300000|2022-02-03 06:55:00|206242.5|206092.5|206270.9|206120.9|206284.1|206134.1|206236.5|206086.5|465
1643871600000|2022-02-03 07:00:00|206273.2|206123.2|206196.3|206046.3|206298.1|206148.1|206165.7|206015.7|593
1643871900000|2022-02-03 07:05:00|206193|206043|206165.4|206015.4|206194.5|206044.5|206156.2|206006.2|434
1643872200000|2022-02-03 07:10:00|206166.3|206016.3|206172.5|206022.5|206248.8|206098.8|206152|206002|518
1643872500000|2022-02-03 07:15:00|206168.3|206018.3|206254.7|206104.7|206271.4|206121.4|206168.3|206018.3|598
1643872800000|2022-02-03 07:20:00|206249.2|206099.2|206229.1|206079.1|206267.3|206117.3|206217.3|206067.3|626
1643873100000|2022-02-03 07:25:00|206234.5|206084.5|206285.6|206135.6|206292.4|206142.4|206142.2|205992.2|557
1643873400000|2022-02-03 07:30:00|206285.9|206135.9|206309.4|206159.4|206340.3|206190.3|206269.7|206119.7|627
1643873700000|2022-02-03 07:35:00|206310.3|206160.3|206318|206168|206341|206191|206292.6|206142.6|539
1643874000000|2022-02-03 07:40:00|206318.5|206168.5|206315.3|206165.3|206355.4|206205.4|206305|206155|531
1643874300000|2022-02-03 07:45:00|206316.2|206166.2|206311.9|206161.9|206338.2|206188.2|206287.4|206137.4|407
1643874600000|2022-02-03 07:50:00|206311.6|206161.6|206296.4|206146.4|206320.6|206170.6|206290.3|206140.3|404
1643874900000|2022-02-03 07:55:00|206296.2|206146.2|206154.7|206004.7|206296.2|206146.2|206149.3|205999.3|548
1643875200000|2022-02-03 08:00:00|206155.5|206005.5|206112.6|205962.6|206190|206040|206111.4|205961.4|771
1643875500000|2022-02-03 08:05:00|206112|205962|206211.5|206061.5|206214.9|206064.9|206107.3|205957.3|724
1643875800000|2022-02-03 08:10:00|206213.5|206063.5|206244.1|206094.1|206244.1|206094.1|206193.7|206043.7|732
1643876100000|2022-02-03 08:15:00|206244.8|206094.8|206206.2|206056.2|206283.2|206133.2|206150.2|206000.2|836
1643876400000|2022-02-03 08:20:00|206203.5|206053.5|206220.8|206070.8|206273.8|206123.8|206196.8|206046.8|764
1643876700000|2022-02-03 08:25:00|206220.5|206070.5|206296.3|206146.3|206296.3|206146.3|206182.8|206032.8|694
1643877000000|2022-02-03 08:30:00|206294.6|206144.6|206240.7|206090.7|206296.2|206146.2|206219.2|206069.2|617
1643877300000|2022-02-03 08:35:00|206240.8|206090.8|206226.2|206076.2|206264|206114|206214.2|206064.2|671
1643877600000|2022-02-03 08:40:00|206226.9|206076.9|206174.2|206024.2|206231.6|206081.6|206153.7|206003.7|648
1643877900000|2022-02-03 08:45:00|206175.8|206025.8|206261.6|206111.6|206267.7|206117.7|206152.8|206011.6|650
1643878200000|2022-02-03 08:50:00|206263|206113|206263|206113|206269.7|206119.7|206212.5|206062.5|567
1643878500000|2022-02-03 08:55:00|206262.8|206112.8|206244.7|206094.7|206309.9|206214.3|206228.6|206078.6|633
1643878800000|2022-02-03 09:00:00|206245.1|206095.1|206169.4|206019.4|206255.7|206105.7|206151.8|206001.8|616
1643879100000|2022-02-03 09:05:00|206169.1|206019.1|206250.6|206100.6|206261.6|206111.6|206157.8|206007.8|505
1643879400000|2022-02-03 09:10:00|206250.3|206100.3|206219.4|206069.4|206262.4|206112.4|206207.9|206057.9|529
1643879700000|2022-02-03 09:15:00|206222.3|206072.3|206128.1|205978.1|206258|206108|206123.2|205973.2|504
1643880000000|2022-02-03 09:20:00|206128.4|205978.4|206046.5|205896.5|206144.9|205994.9|206041.8|205891.8|587
1643880300000|2022-02-03 09:25:00|206049.5|205899.5|206135.4|205985.4|206146.9|205996.9|206045.6|205895.6|490
1643880600000|2022-02-03 09:30:00|206139.6|205989.6|206225.8|206075.8|206227.9|206077.9|206138.4|205988.4|657
1643880900000|2022-02-03 09:35:00|206224.2|206074.2|206222.7|206072.7|206256.5|206106.5|206214.1|206064.1|552
1643881200000|2022-02-03 09:40:00|206222.3|206072.3|206249.9|206099.9|206263.6|206113.6|206220|206070|710
1643881500000|2022-02-03 09:45:00|206251.6|206101.6|206256.4|206106.4|206259.3|206109.3|206163.5|206013.5|742
1643881800000|2022-02-03 09:50:00|206255.5|206105.5|206263.4|206113.4|206269.4|206119.4|206210|206060|666
1643882100000|2022-02-03 09:55:00|206263.6|206113.6|206323|206173|206341.3|206191.3|206254.8|206104.8|557
1643882400000|2022-02-03 10:00:00|206312.9|206162.9|206255|206105|206340.5|206190.5|206246.9|206096.9|620
1643882700000|2022-02-03 10:05:00|206256.2|206106.2|206265.4|206115.4|206306.2|206156.2|206254|206104|515
1643883000000|2022-02-03 10:10:00|206266.8|206116.8|206315.1|206165.1|206328.7|206178.7|206252.2|206102.2|632
1643883300000|2022-02-03 10:15:00|206315.4|206165.4|206299.3|206149.3|206328.1|206178.1|206267.7|206117.7|611
1643883600000|2022-02-03 10:20:00|206301.7|206151.7|206340.6|206190.6|206354.8|206204.8|206282.4|206132.4|649
1643883900000|2022-02-03 10:25:00|206340.3|206190.3|206325.8|206175.8|206344.1|206194.1|206302.2|206152.2|597
1643884200000|2022-02-03 10:30:00|206325.6|206175.6|206304.3|206154.3|206340.8|206190.8|206294.1|206144.1|607
1643884500000|2022-02-03 10:35:00|206304.4|206154.4|206288.2|206138.2|206333.6|206183.6|206282.5|206132.5|636
1643884800000|2022-02-03 10:40:00|206289.3|206139.3|206287.3|206137.3|206331.8|206181.8|206284.9|206134.9|586
1643885100000|2022-02-03 10:45:00|206287|206137|206240.2|206090.2|206288.4|206138.4|206157.7|206007.7|643
1643885400000|2022-02-03 10:50:00|206239.8|206089.8|206248.3|206098.3|206288.1|206138.1|206236.7|206086.7|573
1643885700000|2022-02-03 10:55:00|206248.4|206098.4|206157.5|206007.5|206290.3|206140.3|206151.9|206001.9|629
1643886000000|2022-02-03 11:00:00|206159.2|206009.2|206196.3|206046.3|206217|206067|206154|206004|591
1643886300000|2022-02-03 11:05:00|206197.1|206047.1|206091.4|205941.4|206199.7|206049.7|206065.1|205915.1|578
1643886600000|2022-02-03 11:10:00|206092.2|205942.2|206079.8|205929.8|206093.2|205943.2|206026.6|205876.6|448
1643886900000|2022-02-03 11:15:00|206079.1|205929.1|206092.2|205942.2|206131.6|205981.6|206074.3|205924.3|449
1643887200000|2022-02-03 11:20:00|206091.6|205941.6|206118.6|205968.6|206129.6|205979.6|206091.5|205941.5|554
1643887500000|2022-02-03 11:25:00|206118.5|205968.5|206156.5|206006.5|206164.1|206014.1|206111.9|205961.9|482
1643887800000|2022-02-03 11:30:00|206155.9|206005.9|206123.3|205973.3|206177|206027|206115|205965|601
1643888100000|2022-02-03 11:35:00|206124.3|205974.3|206121.6|205971.6|206140.7|205990.7|206078.9|205928.9|446
1643888400000|2022-02-03 11:40:00|206117.2|205967.2|206184.2|206034.2|206243.8|206093.8|206115.1|205965.1|603
1643888700000|2022-02-03 11:45:00|206185.2|206035.2|206180.9|206030.9|206201.4|206051.4|206172.5|206022.5|529
1643889000000|2022-02-03 11:50:00|206181.6|206031.6|206113.3|205963.3|206183.4|206033.4|206106.5|205956.5|570
1643889300000|2022-02-03 11:55:00|206112.5|205962.5|206117.6|205967.6|206122.1|205972.1|206082.7|205932.7|496
1643889600000|2022-02-03 12:00:00|206114.4|205964.4|206169|206019|206174.1|206024.1|206072.4|205922.4|891
1643889900000|2022-02-03 12:05:00|206169.2|206019.2|206126.6|205976.6|206175.2|206049.4|206044.1|205943.3|786
1643890200000|2022-02-03 12:10:00|206124.7|205974.7|206137.6|205987.6|206171.4|206037.5|206045.6|205931.1|826
1643890500000|2022-02-03 12:15:00|206141.2|205991.2|206153.3|206003.3|206171.1|206023|206036.6|205926.6|818
1643890800000|2022-02-03 12:20:00|206156.4|206006.4|206226.4|206076.4|206244.4|206094.4|206154|206004|762
1643891100000|2022-02-03 12:25:00|206220.7|206070.7|206238.3|206088.3|206260.7|206110.7|206157|206033.1|766
1643891400000|2022-02-03 12:30:00|206240.8|206090.8|206346.1|206196.1|206361.6|206262|206207.5|206085|653
1643891700000|2022-02-03 12:35:00|206346|206196|206374.6|206224.6|206410.9|206275.4|206296.2|206168.2|687
1643892000000|2022-02-03 12:40:00|206375.6|206225.6|206348.4|206198.4|206386.6|206279.5|206328.5|206181.2|655
1643892300000|2022-02-03 12:45:00|206345.6|206195.6|206347.2|206197.2|206412.9|206272.5|206305.5|206155.5|879
1643892600000|2022-02-03 12:50:00|206346.4|206196.4|206249.5|206099.5|206346.9|206230|206188.9|206058.3|786
1643892900000|2022-02-03 12:55:00|206250.2|206100.2|206118.1|205968.1|206325|206175|206075.3|205965.5|916
1643893200000|2022-02-03 13:00:00|206117.7|205967.7|206084.5|205934.5|206202.2|206107.5|206062.6|205925.4|937
1643893500000|2022-02-03 13:05:00|206086.8|205936.8|205988.1|205838.1|206097.7|205947.7|205926.1|205813.3|836
1643893800000|2022-02-03 13:10:00|205991|205841|206020.3|205870.3|206036.8|205919|205890.9|205790.1|668
1643894100000|2022-02-03 13:15:00|206019.3|205869.3|205953.1|205803.1|206104.2|206006.9|205928.5|205802.5|847
1643894400000|2022-02-03 13:20:00|205953.7|205803.7|205913.5|205763.5|206009.9|205889.3|205824.4|205728.2|882
1643894700000|2022-02-03 13:25:00|205911.4|205761.4|205929.4|205779.4|205947.6|205824.7|205866.9|205746.1|852
1643895000000|2022-02-03 13:30:00|205929|205779|205978.9|205828.9|206022.3|205872.3|205929|205779|934
1643895300000|2022-02-03 13:35:00|205972.8|205822.8|205995.9|205845.9|206092.7|205982.6|205863.8|205760.5|959
1643895600000|2022-02-03 13:40:00|205994.9|205844.9|205909.5|205759.5|206021.9|205871.9|205785.4|205635.4|1048
1643895900000|2022-02-03 13:45:00|205909.6|205759.6|206336|206186|206388.5|206259.1|205876.4|205727.1|1129
1643896200000|2022-02-03 13:50:00|206335.5|206185.5|206500.3|206350.3|206515.6|206403.1|206205.7|206101.9|1072
1643896500000|2022-02-03 13:55:00|206501.2|206351.2|206487.8|206337.8|206523.1|206408.5|206380.2|206268.8|1010
1643896800000|2022-02-03 14:00:00|206487.9|206337.9|206281.3|206131.3|206564.6|206460.7|206257.2|206110.3|1074
1643897100000|2022-02-03 14:05:00|206282|206132|206333.1|206183.1|206505.7|206355.7|206253|206132|1040
1643897400000|2022-02-03 14:10:00|206329.7|206179.7|206548.5|206398.5|206554.7|206404.7|206250.4|206100.4|923
1643897700000|2022-02-03 14:15:00|206544.6|206394.6|206407.9|206257.9|206606.1|206494.1|206313.5|206218.3|901
1643898000000|2022-02-03 14:20:00|206408.2|206258.2|206451.6|206301.6|206537.2|206387.2|206336.6|206206.3|915
1643898300000|2022-02-03 14:25:00|206452.9|206302.9|206460.3|206310.3|206522.3|206402.9|206312.8|206175.5|983
1643898600000|2022-02-03 14:30:00|206456.7|206306.7|206251.6|206101.6|206506.2|206356.2|206164.3|206056.8|1073
1643898900000|2022-02-03 14:35:00|206251.7|206101.7|205908.4|205758.4|206257.9|206148.2|205859.7|205745|1067
1643899200000|2022-02-03 14:40:00|205913.2|205763.2|205897.9|205747.9|205939.6|205824.3|205754.7|205604.7|1063
1643899500000|2022-02-03 14:45:00|205895.8|205745.8|205969.1|205819.1|206000.1|205850.1|205778.5|205643.6|1074
1643899800000|2022-02-03 14:50:00|205988.7|205838.7|206028.6|205878.6|206108.1|206009.6|205912.2|205762.2|1009
1643900100000|2022-02-03 14:55:00|206025.9|205875.9|205955.6|205805.6|206109.7|205988.4|205907.5|205762.3|954
1643900400000|2022-02-03 15:00:00|205958.9|205808.9|205986.3|205836.3|206063.8|205913.8|205910|205760|998
1643900700000|2022-02-03 15:05:00|205986.5|205836.5|205907|205857|206025.8|205917.6|205891.6|205760.1|998
1643901000000|2022-02-03 15:10:00|205904.9|205854.9|205965.9|205815.9|206091.6|205958.2|205900.5|205775.7|1022
1643901300000|2022-02-03 15:15:00|205966.3|205816.3|205843.1|205693.1|206009.6|205876.7|205786.6|205692.8|1036
1643901600000|2022-02-03 15:20:00|205840.9|205690.9|205711.1|205561.1|205843.4|205693.4|205642.9|205535.6|1007
1643901900000|2022-02-03 15:25:00|205711.7|205561.7|205693.7|205543.7|205735.4|205622.9|205617.7|205517.5|992
1643902200000|2022-02-03 15:30:00|205693.8|205543.8|205658|205508|205695.4|205593|205583.6|205461.3|1008
1643902500000|2022-02-03 15:35:00|205658.4|205508.4|205633.3|205483.3|205700.8|205550.8|205512.1|205409.3|951
1643902800000|2022-02-03 15:40:00|205628.7|205478.7|205351.3|205201.3|205650.1|205500.1|205350.1|205200.1|943
1643903100000|2022-02-03 15:45:00|205349.8|205199.8|205366.6|205216.6|205382.6|205271.9|205197.1|205097.1|903
1643903400000|2022-02-03 15:50:00|205366.3|205216.3|205451.3|205301.3|205456.4|205348.3|205310.5|205202.1|767
1643903700000|2022-02-03 15:55:00|205451.6|205301.6|205455.2|205305.2|205461.9|205349.4|205325.3|205218.8|730
1643904000000|2022-02-03 16:00:00|205455.8|205305.8|205461.6|205311.6|205545.6|205437.1|205335.9|205234.5|829
1643904300000|2022-02-03 16:05:00|205461.4|205311.4|205301.1|205151.1|205468.7|205363.6|205262.3|205139|784
1643904600000|2022-02-03 16:10:00|205299.6|205149.6|205338.8|205188.8|205349.9|205244.2|205227.1|205120.9|829
1643904900000|2022-02-03 16:15:00|205341.8|205191.8|205275.5|205225.5|205353.3|205250.4|205259.6|205144.7|793
1643905200000|2022-02-03 16:20:00|205276.1|205226.1|205397.8|205247.8|205439.8|205290.5|205255.9|205165.3|865
1643905500000|2022-02-03 16:25:00|205392|205242|205474.2|205424.2|205529|205426.7|205361.5|205237|881
1643905800000|2022-02-03 16:30:00|205480.8|205430.8|205402.3|205252.3|205551.2|205448.4|205325.3|205227.1|905
1643906100000|2022-02-03 16:35:00|205400.1|205250.1|205441.3|205291.3|205453.4|205350.1|205308.7|205205.9|796
1643906400000|2022-02-03 16:40:00|205441.2|205291.2|205508.6|205358.6|205539.2|205412.5|205365.7|205263.4|828
1643906700000|2022-02-03 16:45:00|205501.8|205351.8|205510|205360|205570.5|205420.5|205456.1|205332.1|803
1643907000000|2022-02-03 16:50:00|205510.5|205360.5|205641.7|205491.7|205647.9|205546.5|205427.3|205277.3|825
1643907300000|2022-02-03 16:55:00|205641.3|205491.3|205660|205510|205814.9|205710|205623|205490.5|847
1643907600000|2022-02-03 17:00:00|205660.4|205510.4|205799|205649|205835.4|205730.3|205570.5|205449|817
1643907900000|2022-02-03 17:05:00|205784.1|205634.1|205855.2|205705.2|205860.7|205752.8|205704.2|205605.8|780
1643908200000|2022-02-03 17:10:00|205858|205708|205801.2|205651.2|205907.7|205802.9|205667.8|205552.7|796
1643908500000|2022-02-03 17:15:00|205800.7|205650.7|205939.3|205789.3|205939.3|205789.3|205734.7|205614.5|803
1643908800000|2022-02-03 17:20:00|205939.9|205789.9|205940.2|205790.2|205985.2|205866.1|205814|205719.5|861
1643909100000|2022-02-03 17:25:00|205939.6|205789.6|205860.1|205710.1|205970.5|205873.3|205782.2|205678.5|710
1643909400000|2022-02-03 17:30:00|205861.5|205711.5|205892.2|205742.2|205908.6|205758.6|205771.4|205655.8|680
1643909700000|2022-02-03 17:35:00|205892.5|205742.5|205833.6|205683.6|205896.5|205785.9|205767.7|205668.7|721
1643910000000|2022-02-03 17:40:00|205834|205684|205829.9|205779.9|205882.6|205786.8|205753|205633.9|554
1643910300000|2022-02-03 17:45:00|205829.2|205779.2|205905.3|205755.3|205915.6|205820.7|205825.2|205728.7|538
1643910600000|2022-02-03 17:50:00|205905.7|205755.7|205966.9|205816.9|205981.3|205869.7|205856.3|205754.9|686
1643910900000|2022-02-03 17:55:00|205965.6|205815.6|205918|205768|205989.3|205892|205853.7|205750.6|591
1643911200000|2022-02-03 18:00:00|205916.4|205766.4|205932.2|205782.2|205956.3|205841.9|205871.5|205754.1|711
1643911500000|2022-02-03 18:05:00|205932.4|205782.4|205899.4|205749.4|205939.2|205828.7|205802.9|205691.8|685
1643911800000|2022-02-03 18:10:00|205897.3|205747.3|205849.1|205699.1|205932.5|205818.8|205830.4|205691.9|658
1643912100000|2022-02-03 18:15:00|205849.8|205699.8|205881.3|205731.3|205889.8|205785.2|205835.2|205695.6|570
1643912400000|2022-02-03 18:20:00|205881|205731|205850.1|205700.1|205888.3|205759.1|205808.5|205691.8|686
1643912700000|2022-02-03 18:25:00|205850.2|205700.2|205929.8|205779.8|205935.3|205827|205837|205690.5|722
1643913000000|2022-02-03 18:30:00|205930.7|205780.7|205852.9|205702.9|205934.4|205835|205793.9|205681.3|683
1643913300000|2022-02-03 18:35:00|205852.2|205702.2|205853|205703|205860.9|205757.9|205794.4|205695|622
1643913600000|2022-02-03 18:40:00|205852.1|205702.1|205958.6|205908.6|205990.6|205909.7|205834.1|205694.9|512
1643913900000|2022-02-03 18:45:00|205957.2|205907.2|205962.8|205912.8|206023.3|205913.6|205948.5|205823.3|558
1643914200000|2022-02-03 18:50:00|206013.1|205863.1|206053.2|205903.2|206061.8|205951.4|205932.6|205827.4|580
1643914500000|2022-02-03 18:55:00|206053.1|205903.1|206018.8|205868.8|206060.7|205959.7|205967.7|205856.4|705
1643914800000|2022-02-03 19:00:00|206017.9|205867.9|205894.4|205744.4|206026.7|205906.6|205881.4|205735.2|772
1643915100000|2022-02-03 19:05:00|205892.7|205742.7|205884.7|205734.7|205897.3|205776|205788.9|205688|651
1643915400000|2022-02-03 19:10:00|205885.7|205735.7|205930.8|205780.8|205941.9|205791.9|205874.1|205724.1|529
1643915700000|2022-02-03 19:15:00|205931.5|205781.5|205892.6|205742.6|205972.5|205840.1|205837.8|205734.4|415
1643916000000|2022-02-03 19:20:00|205892.3|205742.3|205958.7|205808.7|205972.1|205860.1|205892.1|205742.1|489
1643916300000|2022-02-03 19:25:00|205959.2|205809.2|206034.3|205884.3|206034.3|205934.2|205940.2|205803.4|564
1643916600000|2022-02-03 19:30:00|206033.5|205883.5|206048.2|205898.2|206055.8|205951.7|205975|205866.6|698
1643916900000|2022-02-03 19:35:00|206049.6|205899.6|206187.1|206037.1|206200.7|206083.5|206028.7|205895.3|702
1643917200000|2022-02-03 19:40:00|206187|206037|206316.1|206166.1|206316.1|206192.5|206181.6|206031.6|734
1643917500000|2022-02-03 19:45:00|206314.8|206164.8|206217.3|206067.3|206386.8|206236.8|206189.3|206039.3|832
1643917800000|2022-02-03 19:50:00|206217.9|206067.9|206017|205867|206221.7|206071.7|205983.1|205844.6|750
1643918100000|2022-02-03 19:55:00|206021|205871|205939.1|205789.1|206035.9|205902.9|205828|205679.8|827
1643918400000|2022-02-03 20:00:00|205936.8|205786.8|205864.7|205714.7|205953.9|205828.9|205779.9|205629.9|850
1643918700000|2022-02-03 20:05:00|205864.9|205714.9|205853.7|205703.7|205866.3|205757.3|205801.6|205670.1|678
1643919000000|2022-02-03 20:10:00|205853.8|205703.8|205876.2|205726.2|205898.4|205793.2|205840.8|205699.2|672
1643919300000|2022-02-03 20:15:00|205874.9|205724.9|205955.1|205805.1|205961.2|205854.4|205763.2|205662.8|841
1643919600000|2022-02-03 20:20:00|205955.5|205805.5|205971.5|205821.5|205972|205855.8|205870.4|205720.4|852
1643919900000|2022-02-03 20:25:00|205971.6|205821.6|205992.5|205842.5|206010.2|205862.9|205912.9|205789.3|715
1643920200000|2022-02-03 20:30:00|205993.5|205843.5|206124.1|205974.1|206136.9|205986.9|205990.1|205840.1|671
1643920500000|2022-02-03 20:35:00|206128.5|205978.5|206069.7|205919.7|206148.6|206000.1|206021.5|205901.4|665
1643920800000|2022-02-03 20:40:00|206069.5|205919.5|205949.4|205799.4|206089.7|205939.7|205920.3|205789.5|643
1643921100000|2022-02-03 20:45:00|205953|205803|206003|205853|206068.5|205927.9|205913.5|205799|643
1643921400000|2022-02-03 20:50:00|206003.8|205853.8|206129|205979|206151.5|206020.7|206003.8|205853.8|619
1643921700000|2022-02-03 20:55:00|206128.9|205978.9|206011.4|205861.4|206146.9|205996.9|205990|205853.3|925
1643922000000|2022-02-03 21:00:00|206012.6|205862.6|205903.9|205753.9|206043.6|205893.6|205841.2|205691.2|933
1643922300000|2022-02-03 21:05:00|205906.9|205756.9|205827.7|205677.7|205913.4|205763.4|205811.8|205661.8|781
1643922600000|2022-02-03 21:10:00|205826|205676|205824.1|205674.1|205866.2|205716.2|205815.6|205665.6|663
1643922900000|2022-02-03 21:15:00|205827.6|205677.6|205777.5|205627.5|205840.4|205690.4|205776.2|205626.2|524
1643923200000|2022-02-03 21:20:00|205779.2|205629.2|205745.7|205595.7|205785.3|205635.3|205718.3|205568.3|559
1643923500000|2022-02-03 21:25:00|205737.4|205587.4|205733.4|205583.4|205748.5|205598.5|205714.2|205564.2|574
1643923800000|2022-02-03 21:30:00|205730.9|205580.9|205707|205557|205736|205586|205667.3|205517.3|374
1643924100000|2022-02-03 21:35:00|205707.9|205557.9|205672|205522|205739.9|205589.9|205669.6|205519.6|439
1643924400000|2022-02-03 21:40:00|205671.8|205521.8|205645.3|205495.3|205679.8|205529.8|205635|205485|328
1643924700000|2022-02-03 21:45:00|205646.8|205496.8|205639.2|205489.2|205653.5|205503.5|205621.6|205471.6|388
1643925000000|2022-02-03 21:50:00|205638.1|205488.1|205595.5|205445.5|205662.4|205512.4|205589.3|205439.3|337
1643925300000|2022-02-03 21:55:00|205596.1|205446.1|205554.5|205404.5|205625.4|205475.4|205543.8|205393.8|398
1643925600000|2022-02-03 22:00:00|205551.3|205401.3|205595.4|205325.4|205645|205416.6|205551.3|205300.1|44
1643925900000|2022-02-03 22:05:00|205603.8|205302.3|205559.7|205409.7|205620.2|205421.5|205545.6|205302.3|88
1643926200000|2022-02-03 22:10:00|205581.3|205431.3|205619.5|205362.1|205646.7|205445.4|205551.4|205309|363
1643926500000|2022-02-03 22:15:00|205674.6|205384.6|205607.1|205457.1|205674.6|205470.1|205546.3|205347.5|312
1643926800000|2022-02-03 22:20:00|205643.1|205392.5|205611.1|205461.1|205670.3|205479.6|205570.8|205341.9|125
1643927100000|2022-02-03 22:25:00|205650.8|205384.2|205589.2|205439.2|205676.5|205486.3|205579.9|205350.1|132
1643927400000|2022-02-03 22:30:00|205597.5|205447.5|205594.4|205444.4|205632.3|205482.3|205574.7|205424.7|176
1643927700000|2022-02-03 22:35:00|205602.1|205452.1|205621.9|205471.9|205633|205477.4|205565.5|205368.3|105
1643928000000|2022-02-03 22:40:00|205621.6|205471.6|205585.1|205435.1|205650.8|205476.5|205557|205360.7|108
1643928300000|2022-02-03 22:45:00|205559.4|205409.4|205602.6|205452.6|205621.6|205471.6|205542.8|205392.8|160
1643928600000|2022-02-03 22:50:00|205593.9|205443.9|205582.3|205432.3|205668.4|205464|205530.3|205347.3|125
1643928900000|2022-02-03 22:55:00|205570.8|205420.8|205609.4|205459.4|205636.3|205463.9|205558.9|205326.3|149
1643929200000|2022-02-03 23:00:00|205603.9|205453.9|205661|205511|205682|205532|205588.5|205438.5|554
1643929500000|2022-02-03 23:05:00|205662.1|205512.1|205665.6|205515.6|205685.6|205535.6|205634.3|205484.3|436
1643929800000|2022-02-03 23:10:00|205659.1|205509.1|205676.1|205526.1|205708.6|205558.6|205582.2|205432.2|286
1643930100000|2022-02-03 23:15:00|205677.2|205527.2|205674|205524|205696.1|205546.1|205653.5|205503.5|362
1643930400000|2022-02-03 23:20:00|205674.7|205524.7|205701.4|205551.4|205720.5|205570.5|205666.4|205516.4|375
1643930700000|2022-02-03 23:25:00|205701|205551|205697.1|205547.1|205704.3|205554.3|205678.4|205528.4|278
1643931000000|2022-02-03 23:30:00|205696.3|205546.3|205709|205559|205718.7|205568.7|205687.1|205537.1|330
1643931300000|2022-02-03 23:35:00|205708.3|205558.3|205693.5|205543.5|205762.1|205612.1|205692.5|205542.5|308
1643931600000|2022-02-03 23:40:00|205695.5|205545.5|205746.5|205596.5|205757.5|205607.5|205689.7|205539.7|262
1643931900000|2022-02-03 23:45:00|205747.8|205597.8|205745.6|205595.6|205771|205621|205726.8|205576.8|240
1643932200000|2022-02-03 23:50:00|205744.8|205594.8|205761.1|205611.1|205776.2|205626.2|205725.1|205575.1|350
1643932500000|2022-02-03 23:55:00|205758.3|205608.3|205743.8|205593.8|205782.8|205632.8|205739.8|205589.8|493
1643932800000|2022-02-04 00:00:00|205743.1|205593.1|205731.7|205581.7|205778.4|205628.4|205723.5|205573.5|620
1643933100000|2022-02-04 00:05:00|205732.8|205582.8|205707.5|205557.5|205737.4|205587.4|205698.6|205548.6|558
1643933400000|2022-02-04 00:10:00|205708.6|205558.6|205719.5|205569.5|205727.6|205577.6|205672.3|205522.3|468
1643933700000|2022-02-04 00:15:00|205717.9|205567.9|205713.1|205563.1|205738.9|205588.9|205683.6|205533.6|528
1643934000000|2022-02-04 00:20:00|205713.7|205563.7|205710.5|205560.5|205730.2|205580.2|205694.2|205544.2|408
1643934300000|2022-02-04 00:25:00|205694.9|205544.9|205690.7|205540.7|205698.9|205548.9|205646.5|205496.5|522
1643934600000|2022-02-04 00:30:00|205689.6|205539.6|205702.6|205552.6|205718.2|205568.2|205656.2|205506.2|375
1643934900000|2022-02-04 00:35:00|205703.4|205553.4|205700.5|205550.5|205735.2|205585.2|205669.1|205519.1|279
1643935200000|2022-02-04 00:40:00|205692.9|205542.9|205698.6|205548.6|205712.1|205562.1|205664.4|205514.4|371
1643935500000|2022-02-04 00:45:00|205702.7|205552.7|205707.9|205557.9|205718.3|205568.3|205664|205514|486
1643935800000|2022-02-04 00:50:00|205708.1|205558.1|205706.6|205556.6|205741.9|205591.9|205695.6|205545.6|458
1643936100000|2022-02-04 00:55:00|205711.6|205561.6|205694.5|205544.5|205738.2|205588.2|205672|205522|498
1643936400000|2022-02-04 01:00:00|205694.1|205544.1|205664.4|205514.4|205734.7|205584.7|205650.7|205500.7|589
1643936700000|2022-02-04 01:05:00|205664.1|205514.1|205699.4|205549.4|205710.8|205560.8|205647.3|205497.3|505
1643937000000|2022-02-04 01:10:00|205697.4|205547.4|205705.7|205555.7|205709.9|205559.9|205654.5|205504.5|427
1643937300000|2022-02-04 01:15:00|205702|205552|205654.1|205504.1|205712.6|205562.6|205610.9|205460.9|571
1643937600000|2022-02-04 01:20:00|205658.5|205508.5|205720.2|205570.2|205742.9|205592.9|205643.9|205493.9|449
1643937900000|2022-02-04 01:25:00|205721.6|205571.6|205724|205574|205763.6|205613.6|205708.9|205558.9|450
1643938200000|2022-02-04 01:30:00|205722.2|205572.2|205754.8|205604.8|205756.9|205606.9|205670|205520|452
1643938500000|2022-02-04 01:35:00|205748.7|205598.7|205859.7|205709.7|205861.7|205711.7|205737.7|205587.7|590
1643938800000|2022-02-04 01:40:00|205859.9|205709.9|205889.3|205739.3|205901.3|205751.3|205813.1|205663.1|654
1643939100000|2022-02-04 01:45:00|205890.6|205740.6|205783.5|205633.5|205929.5|205779.5|205778.9|205628.9|612
1643939400000|2022-02-04 01:50:00|205784.2|205634.2|205735.2|205585.2|205790.5|205640.5|205712|205562|612
1643939700000|2022-02-04 01:55:00|205734.3|205584.3|205742.6|205592.6|205764.8|205614.8|205730.4|205580.4|441
1643940000000|2022-02-04 02:00:00|205740.1|205590.1|205696.3|205546.3|205754.6|205604.6|205694.4|205544.4|499
1643940300000|2022-02-04 02:05:00|205695|205545|205620.1|205470.1|205708.6|205558.6|205611.8|205461.8|400
1643940600000|2022-02-04 02:10:00|205619.7|205469.7|205586.4|205436.4|205626.7|205476.7|205574|205424|470
1643940900000|2022-02-04 02:15:00|205583.7|205433.7|205585.2|205435.2|205597.6|205447.6|205558.1|205408.1|536
1643941200000|2022-02-04 02:20:00|205586.3|205436.3|205609.6|205459.6|205612.6|205462.6|205570.5|205420.5|575
1643941500000|2022-02-04 02:25:00|205609.5|205459.5|205595.1|205445.1|205623.1|205473.1|205574.6|205424.6|569
1643941800000|2022-02-04 02:30:00|205595.2|205445.2|205592.6|205442.6|205602.5|205452.5|205576.1|205426.1|549
1643942100000|2022-02-04 02:35:00|205591.6|205441.6|205636.4|205486.4|205661.4|205511.4|205577.6|205427.6|420
1643942400000|2022-02-04 02:40:00|205636.8|205486.8|205609.5|205459.5|205651.5|205501.5|205569|205419|395
1643942700000|2022-02-04 02:45:00|205607.7|205457.7|205606|205456|205616.2|205466.2|205567|205417|377
1643943000000|2022-02-04 02:50:00|205605.7|205455.7|205693.9|205543.9|205695.5|205545.5|205579.4|205429.4|448
1643943300000|2022-02-04 02:55:00|205691.7|205541.7|205685.4|205535.4|205703.4|205553.4|205681.1|205531.1|284
1643943600000|2022-02-04 03:00:00|205686.2|205536.2|205694.4|205544.4|205703.9|205553.9|205671.2|205521.2|234
1643943900000|2022-02-04 03:05:00|205693.1|205543.1|205687.3|205537.3|205703.7|205553.7|205673.5|205523.5|193
1643944200000|2022-02-04 03:10:00|205686.6|205536.6|205648.6|205498.6|205702.8|205552.8|205648.6|205498.6|200
1643944500000|2022-02-04 03:15:00|205649.7|205499.7|205676.6|205526.6|205687.7|205537.7|205612.5|205462.5|397
1643944800000|2022-02-04 03:20:00|205676.5|205526.5|205644.7|205494.7|205681.5|205531.5|205625.5|205475.5|243
1643945100000|2022-02-04 03:25:00|205643.6|205493.6|205690.7|205540.7|205701.9|205551.9|205627.8|205477.8|235
1643945400000|2022-02-04 03:30:00|205689.3|205539.3|205678.3|205528.3|205691.9|205541.9|205627.1|205477.1|369
1643945700000|2022-02-04 03:35:00|205673.5|205523.5|205673.2|205523.2|205715.2|205565.2|205654.3|205504.3|288
1643946000000|2022-02-04 03:40:00|205672.9|205522.9|205669.2|205519.2|205688.6|205538.6|205652.7|205502.7|270
1643946300000|2022-02-04 03:45:00|205669.1|205519.1|205681.5|205531.5|205698.2|205548.2|205656.6|205506.6|310
1643946600000|2022-02-04 03:50:00|205682|205532|205670.2|205520.2|205706.2|205556.2|205649|205499|323
1643946900000|2022-02-04 03:55:00|205669.9|205519.9|205667.6|205517.6|205682.2|205532.2|205660.9|205510.9|309
1643947200000|2022-02-04 04:00:00|205667.1|205517.1|205670.8|205520.8|205697.8|205547.8|205657.8|205507.8|426
1643947500000|2022-02-04 04:05:00|205671.5|205521.5|205667.3|205517.3|205684.9|205534.9|205630.6|205480.6|431
1643947800000|2022-02-04 04:10:00|205668.6|205518.6|205640.3|205490.3|205668.6|205518.6|205624|205474|381
1643948100000|2022-02-04 04:15:00|205640.7|205490.7|205639.6|205489.6|205659.6|205509.6|205619.6|205469.6|373
1643948400000|2022-02-04 04:20:00|205645.8|205495.8|205635.5|205485.5|205652.6|205502.6|205629.9|205479.9|281
1643948700000|2022-02-04 04:25:00|205634.8|205484.8|205597.6|205447.6|205647.7|205497.7|205585.4|205435.4|378
1643949000000|2022-02-04 04:30:00|205598|205448|205559.7|205409.7|205608.3|205458.3|205548.3|205398.3|338
1643949300000|2022-02-04 04:35:00|205558.7|205408.7|205589|205439|205602.5|205452.5|205547.2|205397.2|363
1643949600000|2022-02-04 04:40:00|205587.8|205437.8|205556|205406|205592.2|205442.2|205543.6|205393.6|326
1643949900000|2022-02-04 04:45:00|205555.6|205405.6|205563.9|205413.9|205570.3|205420.3|205536.9|205386.9|239
1643950200000|2022-02-04 04:50:00|205559.4|205409.4|205584.4|205434.4|205597.4|205447.4|205547.8|205397.8|349
1643950500000|2022-02-04 04:55:00|205585.2|205435.2|205587.1|205437.1|205607.5|205457.5|205574.8|205424.8|285
1643950800000|2022-02-04 05:00:00|205589.6|205439.6|205547.3|205397.3|205598.5|205448.5|205531.5|205381.5|278
1643951100000|2022-02-04 05:05:00|205546.7|205396.7|205543.7|205393.7|205558.7|205408.7|205533.9|205383.9|285
1643951400000|2022-02-04 05:10:00|205552.9|205402.9|205553.1|205403.1|205556.8|205406.8|205536.5|205386.5|292
1643951700000|2022-02-04 05:15:00|205546.1|205396.1|205546.7|205396.7|205562|205412|205540.9|205390.9|474
1643952000000|2022-02-04 05:20:00|205550.9|205400.9|205505.4|205355.4|205560|205410|205492.9|205342.9|391
1643952300000|2022-02-04 05:25:00|205505.3|205355.3|205505.6|205355.6|205549.5|205399.5|205491.9|205341.9|347
1643952600000|2022-02-04 05:30:00|205507.4|205357.4|205532.4|205382.4|205549.1|205399.1|205502.5|205352.5|337
1643952900000|2022-02-04 05:35:00|205532.3|205382.3|205544.2|205394.2|205581.4|205431.4|205532.3|205382.3|315
1643953200000|2022-02-04 05:40:00|205545|205395|205551.8|205401.8|205570.3|205420.3|205534.4|205384.4|355
1643953500000|2022-02-04 05:45:00|205551.2|205401.2|205549.7|205399.7|205571|205421|205539.8|205389.8|372
1643953800000|2022-02-04 05:50:00|205550.8|205400.8|205591.9|205441.9|205605.5|205455.5|205533.3|205383.3|452
1643954100000|2022-02-04 05:55:00|205590.9|205440.9|205592.4|205442.4|205610.2|205460.2|205559.5|205409.5|448
1643954400000|2022-02-04 06:00:00|205594|205444|205546.6|205396.6|205605.7|205455.7|205540.4|205390.4|369
1643954700000|2022-02-04 06:05:00|205546.9|205396.9|205548.8|205398.8|205565.9|205415.9|205537|205387|318
1643955000000|2022-02-04 06:10:00|205549.4|205399.4|205522.9|205372.9|205593.3|205443.3|205513|205363|317
1643955300000|2022-02-04 06:15:00|205524.6|205374.6|205505.5|205355.5|205550.5|205400.5|205496.9|205346.9|385
1643955600000|2022-02-04 06:20:00|205505.3|205355.3|205571.7|205421.7|205575.9|205425.9|205499.3|205349.3|387
1643955900000|2022-02-04 06:25:00|205571.8|205421.8|205587.1|205437.1|205599.1|205449.1|205562.3|205412.3|543
1643956200000|2022-02-04 06:30:00|205587.5|205437.5|205595.4|205445.4|205600.7|205450.7|205569.9|205419.9|517
1643956500000|2022-02-04 06:35:00|205581.8|205431.8|205588.3|205438.3|205598.7|205448.7|205558.9|205408.9|466
1643956800000|2022-02-04 06:40:00|205579.3|205429.3|205582.8|205432.8|205594|205444|205562.7|205412.7|292
1643957100000|2022-02-04 06:45:00|205583.8|205433.8|205599.1|205449.1|205600.2|205450.2|205562.8|205412.8|301
1643957400000|2022-02-04 06:50:00|205600.9|205450.9|205598.5|205448.5|205602.9|205452.9|205575|205425|253
1643957700000|2022-02-04 06:55:00|205597.8|205447.8|205633.2|205483.2|205671.5|205521.5|205592.4|205442.4|354
1643958000000|2022-02-04 07:00:00|205640.8|205490.8|205639.6|205489.6|205649.4|205499.4|205596.6|205446.6|585
1643958300000|2022-02-04 07:05:00|205639.3|205489.3|205598|205448|205650.6|205500.6|205586.3|205436.3|550
1643958600000|2022-02-04 07:10:00|205598.1|205448.1|205678.6|205528.6|205684.2|205534.2|205596.8|205446.8|666
1643958900000|2022-02-04 07:15:00|205677.7|205527.7|205679.2|205529.2|205726.1|205576.1|205672.8|205522.8|546
1643959200000|2022-02-04 07:20:00|205678.3|205528.3|205723.8|205573.8|205724.5|205574.5|205670.7|205520.7|577
1643959500000|2022-02-04 07:25:00|205723.7|205573.7|205765.3|205615.3|205777.3|205627.3|205673.8|205523.8|646
1643959800000|2022-02-04 07:30:00|205767.6|205617.6|205731.7|205581.7|205775.4|205625.4|205708.8|205558.8|544
1643960100000|2022-02-04 07:35:00|205729.6|205579.6|205768.1|205618.1|205770.8|205620.8|205709.4|205559.4|546
1643960400000|2022-02-04 07:40:00|205768.7|205618.7|205892.8|205742.8|205894.1|205744.1|205766.7|205616.7|689
1643960700000|2022-02-04 07:45:00|205892.6|205742.6|205845.4|205695.4|205913.8|205763.8|205790.3|205640.3|639
1643961000000|2022-02-04 07:50:00|205844.1|205694.1|205802.3|205652.3|205847.9|205697.9|205773.3|205623.3|693
1643961300000|2022-02-04 07:55:00|205803.3|205653.3|205795.3|205645.3|205848|205698|205786.5|205636.5|706
1643961600000|2022-02-04 08:00:00|205793.8|205643.8|205814.7|205664.7|205828|205678|205757.7|205607.7|904
1643961900000|2022-02-04 08:05:00|205807.3|205657.3|205927.6|205777.6|205962.6|205812.6|205807.3|205657.3|766
1643962200000|2022-02-04 08:10:00|205928.1|205778.1|205943.8|205793.8|205972.1|205822.1|205888.4|205738.4|818
1643962500000|2022-02-04 08:15:00|205942.6|205792.6|205861.7|205711.7|205953.7|205803.7|205824|205674|820
1643962800000|2022-02-04 08:20:00|205861.6|205711.6|205944.8|205794.8|205966.2|205816.2|205857.7|205707.7|656
1643963100000|2022-02-04 08:25:00|205943.7|205793.7|205964.9|205814.9|205967.8|205817.8|205900.5|205750.5|622
1643963400000|2022-02-04 08:30:00|205964.1|205814.1|206009.6|205859.6|206010.9|205869|205913.3|205783.8|514
1643963700000|2022-02-04 08:35:00|206009.5|205859.5|205967.8|205817.8|206053.6|205903.6|205960.8|205810.8|607
1643964000000|2022-02-04 08:40:00|205967.7|205817.7|205926|205776|206055.4|205905.4|205907.8|205757.8|759
1643964300000|2022-02-04 08:45:00|205924.2|205774.2|206025.4|205875.4|206038.3|205888.3|205916.4|205766.4|809
1643964600000|2022-02-04 08:50:00|206022.9|205872.9|205982.2|205832.2|206050.4|205900.4|205974|205824|806
1643964900000|2022-02-04 08:55:00|205983.1|205833.1|205904.4|205754.4|206017.7|205867.7|205892.6|205742.6|812
1643965200000|2022-02-04 09:00:00|205904.1|205754.1|205891.7|205741.7|205984.2|205834.2|205890.1|205740.1|792
1643965500000|2022-02-04 09:05:00|205891.6|205741.6|205953|205803|205972.8|205822.8|205872.3|205722.3|734
1643965800000|2022-02-04 09:10:00|205954|205804|205826.9|205676.9|205975.1|205825.1|205822.6|205672.6|776
1643966100000|2022-02-04 09:15:00|205826.8|205676.8|205817.8|205667.8|205851.2|205718.5|205739.2|205636.1|605
1643966400000|2022-02-04 09:20:00|205818.2|205668.2|205757.8|205607.8|205831.7|205713.8|205722.5|205590.1|707
1643966700000|2022-02-04 09:25:00|205760.2|205610.2|205749.3|205599.3|205817.6|205667.6|205711.9|205561.9|667
1643967000000|2022-02-04 09:30:00|205748.1|205598.1|205655.6|205505.6|205751.2|205601.2|205634.7|205484.7|572
1643967300000|2022-02-04 09:35:00|205656.4|205506.4|205632.8|205482.8|205694.2|205544.2|205617.1|205467.1|659
1643967600000|2022-02-04 09:40:00|205633.3|205483.3|205757|205607|205765.1|205615.1|205625.9|205475.9|638
1643967900000|2022-02-04 09:45:00|205756.4|205606.4|205982.5|205832.5|205990.7|205840.7|205750.5|205600.5|679
1643968200000|2022-02-04 09:50:00|205984.5|205834.5|205887.9|205737.9|206001.3|205851.3|205874.7|205724.7|680
1643968500000|2022-02-04 09:55:00|205882.4|205732.4|206050.8|205900.8|206054.5|205953.8|205878.9|205728.9|752
1643968800000|2022-02-04 10:00:00|206048.9|205898.9|205930.9|205780.9|206074.9|205974.2|205896.1|205746.1|788
1643969100000|2022-02-04 10:05:00|205930.4|205780.4|205972.3|205822.3|205981.9|205831.9|205927.2|205777.2|836
1643969400000|2022-02-04 10:10:00|205972.9|205822.9|205845.1|205695.1|205973.8|205823.8|205834.5|205684.5|863
1643969700000|2022-02-04 10:15:00|205845.6|205695.6|205950.3|205800.3|205954.9|205804.9|205845.6|205695.6|659
1643970000000|2022-02-04 10:20:00|205950.7|205800.7|206079.5|205929.5|206091.4|205941.4|205945.9|205795.9|722
1643970300000|2022-02-04 10:25:00|206083.6|205933.6|205951.7|205801.7|206087.8|205937.8|205873.8|205723.8|740
1643970600000|2022-02-04 10:30:00|205953.1|205803.1|206020.6|205870.6|206065.6|205915.6|205952|205802|602
1643970900000|2022-02-04 10:35:00|206020.4|205870.4|206060.3|205910.3|206062.3|205912.3|206006.3|205856.3|708
1643971200000|2022-02-04 10:40:00|206057.7|205907.7|206146.6|205996.6|206154.7|206004.7|206022.8|205872.8|697
1643971500000|2022-02-04 10:45:00|206147.2|205997.2|206065.2|205915.2|206161.1|206011.1|206044.9|205894.9|739
1643971800000|2022-02-04 10:50:00|206065.7|205915.7|206048.1|205898.1|206065.7|205915.7|206008.4|205858.4|616
1643972100000|2022-02-04 10:55:00|206046.8|205896.8|206007.9|205857.9|206046.8|205896.8|206001.9|205851.9|611
1643972400000|2022-02-04 11:00:00|206008.5|205858.5|205979.5|205829.5|206008.5|205858.5|205922.2|205772.2|822
1643972700000|2022-02-04 11:05:00|205979.4|205829.4|206003.5|205853.5|206019.9|205869.9|205916.8|205766.8|824
1643973000000|2022-02-04 11:10:00|206004.2|205854.2|206104|205954|206109.8|205959.8|206004.2|205854.2|726
1643973300000|2022-02-04 11:15:00|206102.4|205952.4|206064.5|205914.5|206140.5|205990.5|206006.1|205856.1|710
1643973600000|2022-02-04 11:20:00|206060.9|205910.9|206111.6|205961.6|206115.7|205965.7|206029.1|205879.1|707
1643973900000|2022-02-04 11:25:00|206112.2|205962.2|206057.2|205907.2|206112.4|205962.4|206024.6|205874.6|708
1643974200000|2022-02-04 11:30:00|206061.3|205911.3|206010.1|205860.1|206085.6|205935.6|205964.1|205814.1|707
1643974500000|2022-02-04 11:35:00|206009.3|205859.3|205986.2|205836.2|206071.6|205921.6|205971.4|205821.4|746
1643974800000|2022-02-04 11:40:00|205986.3|205836.3|206042.9|205892.9|206045.7|205895.7|205949.2|205799.2|768
1643975100000|2022-02-04 11:45:00|206042.7|205892.7|206107.2|205957.2|206117.4|205967.4|206041.9|205891.9|827
1643975400000|2022-02-04 11:50:00|206107.8|205957.8|206066.3|205916.3|206146.2|205996.2|206052.5|205902.5|748
1643975700000|2022-02-04 11:55:00|206065.6|205915.6|206102.9|205952.9|206111.8|205961.8|206048.8|205898.8|684
1643976000000|2022-02-04 12:00:00|206105.8|205955.8|206089|205939|206150.5|206000.5|206088.7|205938.7|706
1643976300000|2022-02-04 12:05:00|206089.4|205939.4|205909.3|205759.3|206111.3|205961.3|205903.6|205753.6|677
1643976600000|2022-02-04 12:10:00|205912.8|205762.8|205905.3|205755.3|205941.5|205791.5|205881.5|205731.5|792
1643976900000|2022-02-04 12:15:00|205905.8|205755.8|205998.2|205848.2|206003.5|205853.5|205886.3|205736.3|798
1643977200000|2022-02-04 12:20:00|205997.8|205847.8|206008.4|205858.4|206044.6|205894.6|205992.1|205842.1|643
1643977500000|2022-02-04 12:25:00|206007.2|205857.2|206006.4|205856.4|206064.1|205914.1|205974.3|205824.3|726
1643977800000|2022-02-04 12:30:00|206007.6|205857.6|205977.6|205827.6|206053.5|205903.5|205939.4|205789.4|602
1643978100000|2022-02-04 12:35:00|205977.2|205827.2|205987.2|205837.2|206042.6|205892.6|205931.5|205824.8|586
1643978400000|2022-02-04 12:40:00|205987.4|205837.4|205924.7|205774.7|205987.6|205837.6|205878.3|205761|543
1643978700000|2022-02-04 12:45:00|205925.4|205775.4|205875.2|205825.2|205943|205845|205873.9|205756.3|712
1643979000000|2022-02-04 12:50:00|205923.7|205773.7|205921.8|205771.8|205944.3|205824.8|205859.3|205761.2|712
1643979300000|2022-02-04 12:55:00|205921.7|205771.7|205947.4|205797.4|205954.1|205853.6|205864.9|205760|748
1643979600000|2022-02-04 13:00:00|205949|205799|206022|205872|206108.3|205996.1|205923.3|205779.8|906
1643979900000|2022-02-04 13:05:00|206016.1|205866.1|205929.6|205779.6|206032.6|205923|205883.2|205760.8|777
1643980200000|2022-02-04 13:10:00|205934|205784|205798.9|205648.9|205942.9|205814.4|205746.1|205645.1|825
1643980500000|2022-02-04 13:15:00|205799.6|205649.6|205841.6|205691.6|205859.1|205746.5|205796.5|205648|724
1643980800000|2022-02-04 13:20:00|205821.3|205671.3|205816.5|205666.5|205850.7|205744.7|205747.6|205607.1|703
1643981100000|2022-02-04 13:25:00|205817.2|205667.2|205884.5|205734.5|205922.4|205747.1|205700.7|205550.7|719
1643981400000|2022-02-04 13:30:00|205884|205734|206719.2|206569.2|206731.2|206581.2|205884|205710.1|1086
1643981700000|2022-02-04 13:35:00|206727.1|206577.1|206695.1|206545.1|206855.2|206705.2|206618.8|206468.8|1123
1643982000000|2022-02-04 13:40:00|206697.5|206547.5|206899.9|206749.9|206901.5|206751.5|206661.9|206511.9|1095
1643982300000|2022-02-04 13:45:00|206900.3|206750.3|206832.2|206682.2|207179.5|207029.5|206792.9|206642.9|1116
1643982600000|2022-02-04 13:50:00|206830.6|206680.6|206915.4|206765.4|206989.3|206839.3|206764.5|206651.6|1078
1643982900000|2022-02-04 13:55:00|206918.2|206768.2|207082.7|206932.7|207128.6|207027.9|206886.9|206736.9|1041
1643983200000|2022-02-04 14:00:00|207081.8|206931.8|206920.6|206770.6|207127.4|206993.5|206833.1|206722.2|1001
1643983500000|2022-02-04 14:05:00|206923.2|206773.2|206728.1|206578.1|206935.3|206828.3|206581.5|206461.8|918
1643983800000|2022-02-04 14:10:00|206734.5|206584.5|206644.5|206494.5|206770.1|206643.6|206593.7|206488.8|950
1643984100000|2022-02-04 14:15:00|206644.4|206494.4|206704.9|206554.9|206707.5|206601.7|206533.8|206431.6|872
1643984400000|2022-02-04 14:20:00|206700.9|206550.9|206684.2|206534.2|206725.3|206621.5|206617.3|206494.9|932
1643984700000|2022-02-04 14:25:00|206684.7|206534.7|206736.9|206586.9|206749.6|206618.6|206607.8|206495.8|866
1643985000000|2022-02-04 14:30:00|206735.8|206585.8|207095.5|206945.5|207098.5|206948.5|206682.5|206579.7|755
1643985300000|2022-02-04 14:35:00|207095.3|206945.3|207087|207037|207223.6|207113.5|207006.3|206899.1|771
1643985600000|2022-02-04 14:40:00|207085.2|207035.2|206997.2|206847.2|207133.1|207035.2|206862.5|206728.3|907
1643985900000|2022-02-04 14:45:00|206998.3|206848.3|207072.7|206922.7|207112.4|207010|206945.3|206837.1|1030
1643986200000|2022-02-04 14:50:00|207072.6|206922.6|207356.6|207206.6|207411.7|207310.5|207033|206883|1044
1643986500000|2022-02-04 14:55:00|207354.3|207204.3|207370.4|207220.4|207419.1|207317.4|207173.1|207048|1037
1643986800000|2022-02-04 15:00:00|207367.9|207217.9|207334.8|207184.8|207511.2|207411.3|207245.7|207145.2|1047
1643987100000|2022-02-04 15:05:00|207333.7|207183.7|207409.2|207259.2|207515.6|207404.5|207303|207155.9|1030
1643987400000|2022-02-04 15:10:00|207412.7|207262.7|207539.9|207389.9|207603.1|207502.3|207366.4|207255.6|987
1643987700000|2022-02-04 15:15:00|207488.4|207438.4|207528.4|207378.4|207542.9|207441.4|207368.6|207271|988
1643988000000|2022-02-04 15:20:00|207528.6|207378.6|207347.1|207197.1|207542.6|207432.8|207248.7|207148|889
1643988300000|2022-02-04 15:25:00|207344|207194|207512.9|207362.9|207519|207422.7|207245.3|207142.6|870
1643988600000|2022-02-04 15:30:00|207512.4|207362.4|207605.1|207455.1|207707.5|207609.2|207469|207361.1|998
1643988900000|2022-02-04 15:35:00|207604.9|207454.9|207717.5|207567.5|207763.6|207667.1|207575.2|207454.6|933
1643989200000|2022-02-04 15:40:00|207721.5|207571.5|207724.2|207574.2|207759.2|207620.8|207582.9|207460.7|969
1643989500000|2022-02-04 15:45:00|207724.9|207574.9|207769|207619|207966.7|207870.3|207695.5|207574.9|1032
1643989800000|2022-02-04 15:50:00|207768.8|207618.8|207701.2|207551.2|207827|207716.2|207660.4|207544.7|953
1643990100000|2022-02-04 15:55:00|207701.8|207551.8|207657|207607|207764.4|207660.8|207636.8|207529.6|970
1643990400000|2022-02-04 16:00:00|207703.9|207553.9|207625.3|207475.3|207769.4|207671.9|207565.5|207450.7|971
1643990700000|2022-02-04 16:05:00|207626.8|207476.8|207578.1|207428.1|207713.3|207588.8|207483.7|207397.4|897
1643991000000|2022-02-04 16:10:00|207577.9|207427.9|207707.3|207657.3|207789.6|207684.1|207533|207424.4|815
1643991300000|2022-02-04 16:15:00|207704.1|207654.1|207700.3|207550.3|207770.3|207658.6|207681.6|207537.8|818
1643991600000|2022-02-04 16:20:00|207703|207553|207712|207562|207835.6|207739.2|207649.5|207550|787
1643991900000|2022-02-04 16:25:00|207713|207563|207582.9|207432.9|207713.7|207563.7|207412.9|207313.1|810
1643992200000|2022-02-04 16:30:00|207578.2|207428.2|207506|207356|207591.4|207475.6|207452.4|207348.4|773
1643992500000|2022-02-04 16:35:00|207503.9|207353.9|207405.8|207355.8|207536.3|207431.7|207403|207305.7|770
1643992800000|2022-02-04 16:40:00|207453.6|207303.6|207442.6|207292.6|207500.7|207401.9|207371.3|207273.1|775
1643993100000|2022-02-04 16:45:00|207441.4|207291.4|207283.2|207233.2|207475.8|207326.5|207265.7|207142|861
1643993400000|2022-02-04 16:50:00|207283.8|207233.8|207202.3|207152.3|207345.5|207239.9|207175.1|207071.5|707
1643993700000|2022-02-04 16:55:00|207251.8|207101.8|207258.2|207108.2|207263|207163.2|207145|207046|714
1643994000000|2022-02-04 17:00:00|207260.1|207110.1|207301.8|207151.8|207349.9|207243.9|207207.9|207091.9|685
1643994300000|2022-02-04 17:05:00|207304|207154|207173.1|207023.1|207324|207221.6|207120.7|207015|616
1643994600000|2022-02-04 17:10:00|207175.5|207025.5|207072.3|206922.3|207239.6|207123.1|207028.2|206919.2|825
1643994900000|2022-02-04 17:15:00|207072.5|206922.5|207073.4|206923.4|207091.8|206978.1|206997.9|206884.1|718
1643995200000|2022-02-04 17:20:00|207076.1|206926.1|207121.5|206971.5|207176.3|207068.1|207061.7|206922.2|560
1643995500000|2022-02-04 17:25:00|207120.6|206970.6|207089.2|206939.2|207129.9|207010|207040.8|206919.2|534
1643995800000|2022-02-04 17:30:00|207084.4|206934.4|207101.6|206951.6|207140.4|207061|207007.1|206880.1|663
1643996100000|2022-02-04 17:35:00|207101.3|206951.3|207157.5|207007.5|207158.3|207056.7|207059|206949.7|652
1643996400000|2022-02-04 17:40:00|207156|207006|207172.4|207022.4|207236.2|207086.2|207086|206981.6|645
1643996700000|2022-02-04 17:45:00|207172.1|207022.1|207202.2|207052.2|207243.7|207143.7|207148.9|207021.9|576
1643997000000|2022-02-04 17:50:00|207199.4|207049.4|207103.9|206953.9|207219.8|207104|206990.2|206889.4|718
1643997300000|2022-02-04 17:55:00|207103.8|206953.8|207103.1|206953.1|207143.8|207036.7|207005.4|206902|663
1643997600000|2022-02-04 18:00:00|207099.8|206949.8|207000.3|206850.3|207099.8|206996.4|206929|206825.9|638
1643997900000|2022-02-04 18:05:00|207000.7|206850.7|206878.4|206828.4|207000.7|206884.7|206875.5|206773.2|548
1643998200000|2022-02-04 18:10:00|206877.1|206827.1|206892.4|206742.4|206957.4|206860.6|206827.3|206723.4|573
1643998500000|2022-02-04 18:15:00|206891.8|206741.8|206956.3|206806.3|206965.3|206859.6|206856.9|206733.5|446
1643998800000|2022-02-04 18:20:00|206955.9|206805.9|206893.6|206743.6|206961.8|206856.9|206832.8|206732.5|602
1643999100000|2022-02-04 18:25:00|206892.3|206742.3|206884|206734|206918.2|206811.9|206832.9|206731.9|582
1643999400000|2022-02-04 18:30:00|206883|206733|206874.8|206724.8|206916.4|206816.4|206822.9|206720.5|605
1643999700000|2022-02-04 18:35:00|206876.6|206726.6|207004.9|206854.9|207008.7|206896|206815|206714.1|610
1644000000000|2022-02-04 18:40:00|207004|206854|206965.8|206815.8|207023.5|206915.6|206908.8|206807.1|615
1644000300000|2022-02-04 18:45:00|206965.7|206815.7|206980.7|206830.7|206991.7|206890.3|206924.1|206811.4|497
1644000600000|2022-02-04 18:50:00|206979.7|206829.7|206999.3|206849.3|207023.3|206924.2|206918.3|206814.7|622
1644000900000|2022-02-04 18:55:00|206999.9|206849.9|206906.5|206756.5|207007|206907|206900.1|206750.1|638
1644001200000|2022-02-04 19:00:00|206904.4|206754.4|206997.3|206847.3|206998.1|206893.1|206840.7|206742.2|648
1644001500000|2022-02-04 19:05:00|206996.1|206846.1|206914.9|206764.9|207023.9|206907.2|206914.9|206764.9|653
1644001800000|2022-02-04 19:10:00|206915|206765|206982.1|206832.1|207064|206970|206888.3|206764.1|613
1644002100000|2022-02-04 19:15:00|206981.2|206831.2|206998.6|206848.6|207005.9|206903.4|206877.6|206777.6|507
1644002400000|2022-02-04 19:20:00|207000.9|206850.9|206862.6|206712.6|207001|206900|206772.3|206667.6|595
1644002700000|2022-02-04 19:25:00|206865.7|206715.7|206742.3|206592.3|206868.6|206766.9|206692.1|206583.9|557
1644003000000|2022-02-04 19:30:00|206743.5|206593.5|206691.6|206641.6|206780.6|206644.3|206673.4|206571.6|606
1644003300000|2022-02-04 19:35:00|206691.7|206641.7|206695.5|206545.5|206744.4|206643.9|206601.5|206504.4|563
1644003600000|2022-02-04 19:40:00|206693.7|206543.7|206697.3|206547.3|206712|206608.3|206593.5|206495.3|700
1644003900000|2022-02-04 19:45:00|206697.2|206547.2|206639.1|206589.1|206704|206607.6|206636.8|206538.8|445
1644004200000|2022-02-04 19:50:00|206638.7|206588.7|206777.7|206627.7|206793.2|206684.8|206628.5|206521.4|470
1644004500000|2022-02-04 19:55:00|206778.2|206628.2|206804.3|206654.3|206833|206683|206671.9|206565.5|639
1644004800000|2022-02-04 20:00:00|206803.9|206653.9|206697.1|206547.1|206806.1|206656.1|206664.5|206537.2|584
1644005100000|2022-02-04 20:05:00|206698.4|206548.4|206655.4|206505.4|206734.5|206584.5|206645.9|206495.9|592
1644005400000|2022-02-04 20:10:00|206654.7|206504.7|206665.1|206515.1|206669.3|206519.3|206647.3|206497.3|451
1644005700000|2022-02-04 20:15:00|206664.3|206514.3|206697.1|206547.1|206746.4|206596.4|206604.8|206507.9|622
1644006000000|2022-02-04 20:20:00|206696.8|206546.8|206687.9|206537.9|206715.4|206565.4|206663.8|206513.8|700
1644006300000|2022-02-04 20:25:00|206689.3|206539.3|206703.1|206553.1|206716.5|206566.5|206651.6|206501.6|716
1644006600000|2022-02-04 20:30:00|206703.3|206553.3|206673.3|206523.3|206731.3|206617.3|206634|206515.6|688
1644006900000|2022-02-04 20:35:00|206672.8|206522.8|206704.6|206554.6|206712.4|206562.4|206664.7|206514.7|707
1644007200000|2022-02-04 20:40:00|206704.4|206554.4|206742.2|206592.2|206758.7|206608.7|206703.1|206553.1|535
1644007500000|2022-02-04 20:45:00|206742|206592|206821.7|206671.7|206837.2|206687.2|206703.7|206553.7|651
1644007800000|2022-02-04 20:50:00|206820.8|206670.8|206800.9|206650.9|206845.3|206695.3|206757.6|206607.6|537
1644008100000|2022-02-04 20:55:00|206800.5|206650.5|206926.3|206776.3|206928.6|206778.6|206800.5|206650.5|800
1644008400000|2022-02-04 21:00:00|206930.4|206780.4|206860.3|206710.3|206930.4|206780.4|206836.6|206686.6|635
1644008700000|2022-02-04 21:05:00|206862.1|206712.1|206903.5|206753.5|206907|206757|206856.3|206706.3|488
1644009000000|2022-02-04 21:10:00|206903.4|206753.4|206910.3|206760.3|206915.9|206765.9|206885.9|206735.9|626
1644009300000|2022-02-04 21:15:00|206908.6|206758.6|206915|206765|206922.8|206772.8|206892.7|206742.7|463
1644009600000|2022-02-04 21:20:00|206914.1|206764.1|206914.7|206764.7|206925|206775|206898.9|206748.9|251
1644009900000|2022-02-04 21:25:00|206914.4|206764.4|207010.2|206860.2|207029.5|206879.5|206903.5|206753.5|271
1644010200000|2022-02-04 21:30:00|207004.6|206854.6|207049.4|206899.4|207072.5|206922.5|206964.1|206814.1|356
1644010500000|2022-02-04 21:35:00|207048.4|206898.4|207057.9|206907.9|207078|206928|207048|206898|190
1644010800000|2022-02-04 21:40:00|207055|206905|207038|206888|207089.9|206939.9|207010.3|206860.3|255
1644011100000|2022-02-04 21:45:00|207029.5|206879.5|206927.1|206777.1|207058.3|206908.3|206916.5|206766.5|307
1644011400000|2022-02-04 21:50:00|206921.6|206771.6|206891.1|206741.1|207057.5|206799.3|206843|206680|280
1644011700000|2022-02-04 21:55:00|206890.5|206740.5|206821.6|206671.6|207031.8|206775.4|206821.6|206666.3|190
1644181200000|2022-02-06 21:00:00|206852.5|206497.5|206765.7|206410.7|206988.5|206633.5|206759.9|206404.9|30
1644181500000|2022-02-06 21:05:00|206807.7|206452.7|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|21
1644181800000|2022-02-06 21:10:00|206852.5|206497.5|206759.9|206404.9|206852.5|206497.5|206759.9|206404.9|27
1644182100000|2022-02-06 21:15:00|206852.5|206497.5|206765.7|206410.7|206852.5|206497.5|206759.9|206404.9|26
1644182400000|2022-02-06 21:20:00|206759.9|206404.9|206779.4|206424.4|206852.5|206497.5|206759.9|206404.9|24
1644182700000|2022-02-06 21:25:00|206852.5|206497.5|206779.4|206424.4|206852.5|206497.5|206759.9|206404.9|21
1644183000000|2022-02-06 21:30:00|206761.5|206406.5|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|18
1644183300000|2022-02-06 21:35:00|207024.5|206669.5|206759.9|206404.9|207024.5|206669.5|206759.9|206404.9|2
1644183600000|2022-02-06 21:40:00|207046.5|206691.5|207005.5|206650.5|207046.5|206691.5|206759.9|206404.9|10
1644183900000|2022-02-06 21:45:00|207020.8|206665.8|207024.5|206669.5|207024.5|206669.5|206759.9|206404.9|14
1644184200000|2022-02-06 21:50:00|206852.5|206497.5|206852.5|206497.5|206974|206619|206759.9|206404.9|10
1644184500000|2022-02-06 21:55:00|206820.6|206465.6|206759.9|206404.9|206820.6|206465.6|206759.9|206404.9|5
1644184800000|2022-02-06 22:00:00|207004|206649|206886.1|206576.1|207004|206660.3|206741.1|206386.1|16
1644185100000|2022-02-06 22:05:00|206883.3|206573.3|206810.2|206660.2|207019.7|206709.7|206726.1|206416.1|113
1644185400000|2022-02-06 22:10:00|206909.1|206599.1|206787.6|206477.6|206991.5|206710|206758.6|206448.6|90
1644185700000|2022-02-06 22:15:00|206829.5|206519.5|206814.4|206504.4|207056|206746|206745.2|206435.2|89
1644186000000|2022-02-06 22:20:00|206809.5|206499.5|206830.3|206520.3|206983|206673|206742.8|206432.8|112
1644186300000|2022-02-06 22:25:00|206831.2|206521.2|206808.8|206498.8|206920.8|206610.8|206757.8|206447.8|137
1644186600000|2022-02-06 22:30:00|206800.1|206490.1|206823.6|206513.6|206879.6|206569.6|206763.3|206453.3|233
1644186900000|2022-02-06 22:35:00|206823.7|206513.7|206806.3|206496.3|206889.3|206579.3|206769.7|206459.7|204
1644187200000|2022-02-06 22:40:00|206808.6|206498.6|206775.4|206465.4|206876.3|206566.3|206716.3|206406.3|232
1644187500000|2022-02-06 22:45:00|206786.9|206476.9|206815.4|206505.4|206844.3|206534.3|206725.6|206415.6|220
1644187800000|2022-02-06 22:50:00|206708.2|206398.2|206836|206526|206838.3|206528.3|206708.2|206398.2|216
1644188100000|2022-02-06 22:55:00|206795.7|206485.7|206838.9|206528.9|206880.5|206570.5|206759.8|206449.8|184
1644188400000|2022-02-06 23:00:00|206758.2|206448.2|206924.1|206614.1|206935.5|206626.9|206758.2|206448.2|657
1644188700000|2022-02-06 23:05:00|206920.2|206610.2|206939|206676.6|206992.8|206736.8|206828.6|206570.7|619
1644189000000|2022-02-06 23:10:00|206872.3|206722.3|206857.6|206599.3|206974.5|206738.6|206798.9|206586|520
1644189300000|2022-02-06 23:15:00|206896.1|206592.1|206803.5|206653.5|206900.2|206679.1|206749.3|206553.6|370
1644189600000|2022-02-06 23:20:00|206805.7|206655.7|206793.9|206643.9|206903.4|206688.7|206773.5|206593.4|232
1644189900000|2022-02-06 23:25:00|206793.5|206643.5|206802.4|206652.4|206896.1|206677.4|206770.5|206602.2|271
1644190200000|2022-02-06 23:30:00|206813.6|206663.6|206801.1|206651.1|206818.8|206668.8|206756.2|206606.2|504
1644190500000|2022-02-06 23:35:00|206800.4|206650.4|206758.3|206608.3|206800.4|206650.4|206742.9|206592.9|460
1644190800000|2022-02-06 23:40:00|206759.9|206609.9|206725.4|206575.4|206765.4|206615.4|206705.5|206555.5|482
1644191100000|2022-02-06 23:45:00|206725.2|206575.2|206704.9|206554.9|206745.4|206595.4|206689.5|206539.5|412
1644191400000|2022-02-06 23:50:00|206706.6|206556.6|206712.9|206562.9|206783.5|206582.7|206681.5|206470|384
1644191700000|2022-02-06 23:55:00|206717.2|206567.2|206666.7|206516.7|206744.6|206575.4|206663.5|206471|340
1644192000000|2022-02-07 00:00:00|206666.1|206516.1|206761.9|206611.9|206861.8|206650.7|206665.9|206515.9|500
1644192300000|2022-02-07 00:05:00|206772|206622|206890.8|206740.8|206916.7|206747.1|206772|206606.7|568
1644192600000|2022-02-07 00:10:00|206897|206747|206847.4|206697.4|206927.7|206761.9|206814.9|206659.1|555
1644192900000|2022-02-07 00:15:00|206844.6|206694.6|206908.1|206758.1|206974.8|206772.9|206835.4|206685.4|686
1644193200000|2022-02-07 00:20:00|206907.1|206757.1|206904.8|206754.8|206950.4|206797.2|206873.8|206697.1|672
1644193500000|2022-02-07 00:25:00|206905.8|206755.8|206862.1|206712.1|206918|206755.8|206833.5|206667.4|616
1644193800000|2022-02-07 00:30:00|206862|206712|206862.1|206712.1|206906.8|206756.8|206858.2|206708.2|628
1644194100000|2022-02-07 00:35:00|206861.6|206711.6|206896.6|206746.6|206913.7|206763.7|206858|206708|675
1644194400000|2022-02-07 00:40:00|206872.4|206722.4|206865.6|206715.6|206891.3|206741.3|206850|206700|743
1644194700000|2022-02-07 00:45:00|206865.8|206715.8|206917.1|206767.1|206934.5|206784.5|206864.3|206714.3|630
1644195000000|2022-02-07 00:50:00|206921|206771|206865.8|206715.8|206922.2|206772.2|206840.5|206690.5|740
1644195300000|2022-02-07 00:55:00|206876.2|206726.2|206837.8|206687.8|206886|206736|206820.9|206670.9|636
1644195600000|2022-02-07 01:00:00|206836.9|206686.9|206862.3|206712.3|206938|206788|206836.6|206686.6|642
1644195900000|2022-02-07 01:05:00|206861.9|206711.9|206955.4|206805.4|206959.8|206809.8|206858|206708|663
1644196200000|2022-02-07 01:10:00|206955.8|206805.8|206863.5|206713.5|206961|206811|206860.4|206710.4|652
1644196500000|2022-02-07 01:15:00|206861.3|206711.3|206885.4|206735.4|206895.7|206745.7|206833.8|206683.8|544
1644196800000|2022-02-07 01:20:00|206885.3|206735.3|206820.9|206670.9|206902.9|206752.9|206802|206652|537
1644197100000|2022-02-07 01:25:00|206819.6|206669.6|206859.8|206709.8|206861.4|206711.4|206797.4|206647.4|506
1644197400000|2022-02-07 01:30:00|206859.9|206709.9|206860|206710|206889.1|206739.1|206816.1|206666.1|653
1644197700000|2022-02-07 01:35:00|206859.7|206709.7|206778.4|206628.4|206861.1|206711.1|206771.2|206621.2|636
1644198000000|2022-02-07 01:40:00|206778.3|206628.3|206836.7|206686.7|206848.2|206698.2|206751.9|206601.9|644
1644198300000|2022-02-07 01:45:00|206835.2|206685.2|206831.4|206681.4|206858.9|206708.9|206827.2|206677.2|503
1644198600000|2022-02-07 01:50:00|206831.3|206681.3|206838.8|206688.8|206859.8|206709.8|206826.5|206676.5|510
1644198900000|2022-02-07 01:55:00|206839|206689|206856.9|206706.9|206888.5|206738.5|206832|206682|530
1644199200000|2022-02-07 02:00:00|206856.7|206706.7|206847.1|206697.1|206858|206708|206803|206653|530
1644199500000|2022-02-07 02:05:00|206846.4|206696.4|206837.1|206687.1|206881.2|206731.2|206829.6|206679.6|440
1644199800000|2022-02-07 02:10:00|206836.9|206686.9|206868.1|206718.1|206892.1|206742.1|206836.9|206686.9|463
1644200100000|2022-02-07 02:15:00|206868.3|206718.3|206926.9|206776.9|206926.9|206776.9|206835.8|206685.8|459
1644200400000|2022-02-07 02:20:00|206927.4|206777.4|206921.4|206771.4|206936.1|206786.1|206913.8|206763.8|407
1644200700000|2022-02-07 02:25:00|206921.2|206771.2|206946.8|206796.8|206954.7|206804.7|206912|206762|433
1644201000000|2022-02-07 02:30:00|206946.9|206796.9|206925|206775|206964.1|206814.1|206922.3|206772.3|473
1644201300000|2022-02-07 02:35:00|206926|206776|207010.6|206860.6|207024.2|206874.2|206926|206776|524
1644201600000|2022-02-07 02:40:00|207010.8|206860.8|207022.9|206872.9|207026.2|206876.2|206980.7|206830.7|564
1644201900000|2022-02-07 02:45:00|207016.2|206866.2|207028.2|206878.2|207038.1|206888.1|207011.1|206861.1|384
1644202200000|2022-02-07 02:50:00|207028.8|206878.8|207055.6|206905.6|207066.2|206916.2|207028.8|206878.8|354
1644202500000|2022-02-07 02:55:00|207055.5|206905.5|207054.3|206904.3|207062|206912|207017|206867|374
1644202800000|2022-02-07 03:00:00|207053.9|206903.9|207056.5|206906.5|207061.1|206911.1|207034.2|206884.2|462
1644203100000|2022-02-07 03:05:00|207055.4|206905.4|207049.9|206899.9|207064.4|206914.4|207047|206897|329
1644203400000|2022-02-07 03:10:00|207050|206900|207047.4|206897.4|207054.8|206904.8|207043.7|206893.7|384
1644203700000|2022-02-07 03:15:00|207048.1|206898.1|207024.6|206874.6|207051.3|206901.3|207001.4|206851.4|363
1644204000000|2022-02-07 03:20:00|207024.9|206874.9|207006.5|206856.5|207050.2|206900.2|207002.3|206852.3|439
1644204300000|2022-02-07 03:25:00|207006.9|206856.9|207008.3|206858.3|207013.2|206863.2|206987.3|206837.3|349
1644204600000|2022-02-07 03:30:00|207008.8|206858.8|207007.5|206857.5|207015.6|206865.6|207002.3|206852.3|376
1644204900000|2022-02-07 03:35:00|207008.3|206858.3|206944.5|206794.5|207011.1|206861.1|206943.6|206793.6|395
1644205200000|2022-02-07 03:40:00|206943.6|206793.6|206918.5|206768.5|206946.8|206796.8|206901.5|206751.5|570
1644205500000|2022-02-07 03:45:00|206918.3|206768.3|206915.8|206765.8|206927.2|206777.2|206912.8|206762.8|459
1644205800000|2022-02-07 03:50:00|206915.3|206765.3|206915.6|206765.6|206927.2|206777.2|206913.7|206763.7|341
1644206100000|2022-02-07 03:55:00|206915.3|206765.3|206958.3|206808.3|206962.4|206812.4|206913.3|206763.3|395
1644206400000|2022-02-07 04:00:00|206959|206809|206880.4|206730.4|206966.3|206816.3|206878.5|206728.5|417
1644206700000|2022-02-07 04:05:00|206880.2|206730.2|206905.8|206755.8|206907|206757|206867.3|206717.3|384
1644207000000|2022-02-07 04:10:00|206901.6|206751.6|206864.3|206714.3|206902.3|206752.3|206860.4|206710.4|462
1644207300000|2022-02-07 04:15:00|206864.2|206714.2|206827.3|206677.3|206867.5|206717.5|206820.5|206670.5|581
1644207600000|2022-02-07 04:20:00|206827.8|206677.8|206798.7|206648.7|206834.6|206684.6|206797.3|206647.3|504
1644207900000|2022-02-07 04:25:00|206799|206649|206805.6|206655.6|206811.1|206661.1|206787.9|206637.9|299
1644208200000|2022-02-07 04:30:00|206806.6|206656.6|206797.2|206647.2|206808.8|206658.8|206792.6|206642.6|307
1644208500000|2022-02-07 04:35:00|206797.1|206647.1|206803.2|206653.2|206812.4|206662.4|206795.3|206645.3|249
1644208800000|2022-02-07 04:40:00|206802.2|206652.2|206795.4|206645.4|206810.6|206660.6|206783.9|206633.9|369
1644209100000|2022-02-07 04:45:00|206795.2|206645.2|206800.6|206650.6|206821.8|206671.8|206790.5|206640.5|308
1644209400000|2022-02-07 04:50:00|206800.4|206650.4|206859.2|206709.2|206863.2|206713.2|206794.5|206644.5|314
1644209700000|2022-02-07 04:55:00|206861.2|206711.2|206858.9|206708.9|206862.7|206712.7|206809.6|206659.6|471
1644210000000|2022-02-07 05:00:00|206848.3|206698.3|206852.7|206702.7|206863.1|206713.1|206805.6|206655.6|561
1644210300000|2022-02-07 05:05:00|206852.6|206702.6|206856.6|206706.6|206873|206723|206843.9|206693.9|468
1644210600000|2022-02-07 05:10:00|206856.4|206706.4|206820.7|206670.7|206857.7|206707.7|206795.2|206645.2|352
1644210900000|2022-02-07 05:15:00|206830|206680|206865.8|206715.8|206874.2|206724.2|206796.1|206646.1|403
1644211200000|2022-02-07 05:20:00|206866.7|206716.7|206884.3|206734.3|206907.6|206757.6|206856.9|206706.9|450
1644211500000|2022-02-07 05:25:00|206883.6|206733.6|206903.6|206753.6|206917.3|206767.3|206877.3|206727.3|522
1644211800000|2022-02-07 05:30:00|206904|206754|206888.9|206738.9|206919.8|206769.8|206881.9|206731.9|584
1644212100000|2022-02-07 05:35:00|206888|206738|206891.5|206741.5|206914|206764|206879|206729|467
1644212400000|2022-02-07 05:40:00|206888.8|206738.8|206927.9|206777.9|206943.6|206793.6|206887.2|206737.2|308
1644212700000|2022-02-07 05:45:00|206923.3|206773.3|206890.4|206740.4|206947.6|206797.6|206887.9|206737.9|417
1644213000000|2022-02-07 05:50:00|206891.3|206741.3|206893.9|206743.9|206919.1|206769.1|206875.4|206725.4|349
1644213300000|2022-02-07 05:55:00|206894.4|206744.4|206899.8|206749.8|206949.8|206799.8|206893.1|206743.1|547
1644213600000|2022-02-07 06:00:00|206902.9|206752.9|206886|206736|206909.6|206759.6|206877.1|206727.1|575
1644213900000|2022-02-07 06:05:00|206885.9|206735.9|206864.4|206714.4|206898|206748|206838.9|206688.9|513
1644214200000|2022-02-07 06:10:00|206862.6|206712.6|206860.8|206710.8|206903.6|206753.6|206855.3|206705.3|396
1644214500000|2022-02-07 06:15:00|206861.2|206711.2|206895|206745|206911.4|206761.4|206847.8|206697.8|414
1644214800000|2022-02-07 06:20:00|206891.9|206741.9|206887.7|206737.7|206908.7|206758.7|206860|206710|397
1644215100000|2022-02-07 06:25:00|206887.6|206737.6|206908.9|206758.9|206938.6|206788.6|206882.9|206732.9|352
1644215400000|2022-02-07 06:30:00|206911.5|206761.5|206903.7|206753.7|206912|206762|206896.5|206746.5|380
1644215700000|2022-02-07 06:35:00|206904.7|206754.7|206945.5|206795.5|206964.7|206814.7|206903.6|206753.6|394
1644216000000|2022-02-07 06:40:00|206945.2|206795.2|206901.5|206751.5|206950.9|206800.9|206899.6|206749.6|345
1644216300000|2022-02-07 06:45:00|206900.4|206750.4|206874.6|206724.6|206918.5|206768.5|206859.7|206709.7|392
1644216600000|2022-02-07 06:50:00|206868.3|206718.3|206810.6|206660.6|206880.2|206730.2|206807.6|206657.6|472
1644216900000|2022-02-07 06:55:00|206811.5|206661.5|206855|206705|206879.4|206729.4|206803.1|206653.1|538
1644217200000|2022-02-07 07:00:00|206856.1|206706.1|206812.3|206662.3|206887.4|206737.4|206745.9|206595.9|659
1644217500000|2022-02-07 07:05:00|206799.5|206649.5|206651.8|206501.8|206808.7|206658.7|206629.5|206479.5|613
1644217800000|2022-02-07 07:10:00|206652.5|206502.5|206637.5|206487.5|206652.5|206502.5|206592.7|206442.7|588
1644218100000|2022-02-07 07:15:00|206639.1|206489.1|206693.6|206543.6|206696.3|206546.3|206581.6|206431.6|582
1644218400000|2022-02-07 07:20:00|206693.7|206543.7|206653.7|206503.7|206702.8|206552.8|206616.7|206466.7|617
1644218700000|2022-02-07 07:25:00|206653.5|206503.5|206648.9|206498.9|206674.2|206524.2|206630.1|206480.1|506
1644219000000|2022-02-07 07:30:00|206652.7|206502.7|206746.6|206596.6|206752.2|206602.2|206652.7|206502.7|669
1644219300000|2022-02-07 07:35:00|206746.9|206596.9|206661.8|206511.8|206746.9|206596.9|206654.3|206504.3|542
1644219600000|2022-02-07 07:40:00|206661.5|206511.5|206666.4|206516.4|206706.7|206556.7|206639.9|206489.9|577
1644219900000|2022-02-07 07:45:00|206666.2|206516.2|206752|206602|206788.2|206638.2|206644.5|206494.5|565
1644220200000|2022-02-07 07:50:00|206751.5|206601.5|206753.1|206603.1|206764.8|206614.8|206735.7|206585.7|504
1644220500000|2022-02-07 07:55:00|206752.8|206602.8|206664.7|206514.7|206755.1|206605.1|206616.6|206466.6|749
1644220800000|2022-02-07 08:00:00|206663.3|206513.3|206650.7|206500.7|206698.3|206548.3|206570|206420|880
1644221100000|2022-02-07 08:05:00|206657.6|206507.6|206716.3|206566.3|206751.6|206621|206657.6|206507.6|830
1644221400000|2022-02-07 08:10:00|206713.1|206563.1|206788.2|206638.2|206788.7|206638.7|206653.5|206503.5|895
1644221700000|2022-02-07 08:15:00|206788|206638|206951.8|206801.8|206960.6|206810.6|206746.9|206596.9|786
1644222000000|2022-02-07 08:20:00|206955.7|206805.7|206911.3|206761.3|206955.7|206805.7|206849.7|206699.7|839
1644222300000|2022-02-07 08:25:00|206910.6|206760.6|206918.3|206768.3|206955.9|206805.9|206909.4|206759.4|887
1644222600000|2022-02-07 08:30:00|206918.9|206768.9|206927.6|206777.6|206932.1|206782.1|206909.8|206759.8|722
1644222900000|2022-02-07 08:35:00|206926.9|206776.9|206918|206768|206969.8|206819.8|206817.6|206667.6|752
1644223200000|2022-02-07 08:40:00|206918.8|206768.8|206818.1|206668.1|206925.6|206775.6|206796.4|206646.4|735
1644223500000|2022-02-07 08:45:00|206819.1|206669.1|206726.4|206576.4|206824.9|206674.9|206669.7|206566.7|653
1644223800000|2022-02-07 08:50:00|206728.3|206578.3|206642.6|206492.6|206736.5|206623.3|206596.7|206446.7|588
1644224100000|2022-02-07 08:55:00|206643.1|206493.1|206632.8|206482.8|206680.1|206530.1|206630.1|206480.1|637
1644224400000|2022-02-07 09:00:00|206632.2|206482.2|206593.8|206443.8|206677.7|206527.7|206570.5|206420.5|658
1644224700000|2022-02-07 09:05:00|206594.1|206444.1|206766.4|206616.4|206768.2|206618.2|206588.5|206438.5|803
1644225000000|2022-02-07 09:10:00|206762.3|206612.3|206844.6|206694.6|206959.2|206809.2|206732.3|206582.3|868
1644225300000|2022-02-07 09:15:00|206840|206690|206809|206659|206842.1|206692.1|206772.8|206622.8|765
1644225600000|2022-02-07 09:20:00|206810.5|206660.5|206809.9|206659.9|206826.3|206676.3|206715.1|206565.1|813
1644225900000|2022-02-07 09:25:00|206807.9|206657.9|206804.7|206654.7|206837.4|206687.4|206770.1|206620.1|768
1644226200000|2022-02-07 09:30:00|206793.2|206643.2|206873.5|206723.5|206888.6|206738.6|206781.3|206631.3|801
1644226500000|2022-02-07 09:35:00|206873.1|206723.1|206875.1|206725.1|206906.4|206756.4|206854.1|206704.1|816
1644226800000|2022-02-07 09:40:00|206875.9|206725.9|206947.9|206797.9|206984.6|206834.6|206859.6|206709.6|707
1644227100000|2022-02-07 09:45:00|206948|206798|206979.3|206829.3|207001.7|206851.7|206939.6|206789.6|740
1644227400000|2022-02-07 09:50:00|206979.1|206829.1|206904.8|206754.8|207024|206874|206891.8|206741.8|697
1644227700000|2022-02-07 09:55:00|206906.9|206756.9|206809|206659|206909.2|206759.2|206794.7|206644.7|734
1644228000000|2022-02-07 10:00:00|206808.4|206658.4|206681.6|206531.6|206817.9|206667.9|206659.1|206509.1|767
1644228300000|2022-02-07 10:05:00|206681|206531|206684.7|206534.7|206703.4|206553.4|206635.7|206485.7|706
1644228600000|2022-02-07 10:10:00|206688.1|206538.1|206688.9|206538.9|206704.9|206554.9|206637|206487|689
1644228900000|2022-02-07 10:15:00|206689.2|206539.2|206744.4|206594.4|206759.8|206609.8|206646.6|206496.6|613
1644229200000|2022-02-07 10:20:00|206744.2|206594.2|206739.1|206589.1|206785.9|206635.9|206739|206589|548
1644229500000|2022-02-07 10:25:00|206742.3|206592.3|206665.6|206515.6|206746.4|206596.4|206652.5|206502.5|574
1644229800000|2022-02-07 10:30:00|206664|206514|206748.6|206598.6|206754.5|206604.5|206640.6|206490.6|610
1644230100000|2022-02-07 10:35:00|206749.5|206599.5|206771.7|206621.7|206786.5|206636.5|206720.9|206570.9|703
1644230400000|2022-02-07 10:40:00|206772|206622|206706.7|206556.7|206782.7|206632.7|206706.2|206556.2|601
1644230700000|2022-02-07 10:45:00|206708.6|206558.6|206691.6|206541.6|206730.9|206580.9|206656.9|206506.9|737
1644231000000|2022-02-07 10:50:00|206692.1|206542.1|206767.8|206617.8|206794.2|206644.2|206690.2|206540.2|674
1644231300000|2022-02-07 10:55:00|206768.1|206618.1|206824.5|206674.5|206832.6|206682.6|206767.9|206617.9|553
1644231600000|2022-02-07 11:00:00|206826.5|206676.5|206817.1|206667.1|206831.8|206681.8|206765.7|206615.7|792
1644231900000|2022-02-07 11:05:00|206818.4|206668.4|206821.8|206671.8|206844|206694|206780.1|206630.1|727
1644232200000|2022-02-07 11:10:00|206821.5|206671.5|206756.2|206606.2|206834.7|206684.7|206724.7|206574.7|637
1644232500000|2022-02-07 11:15:00|206756.6|206606.6|206656.2|206506.2|206773.6|206623.6|206649.3|206499.3|742
1644232800000|2022-02-07 11:20:00|206655.7|206505.7|206644|206494|206666.2|206516.2|206605.4|206455.4|575
1644233100000|2022-02-07 11:25:00|206645.2|206495.2|206644|206494|206651.9|206501.9|206615.5|206465.5|548
1644233400000|2022-02-07 11:30:00|206644.5|206494.5|206565|206415|206647.9|206497.9|206563.4|206413.4|544
1644233700000|2022-02-07 11:35:00|206564.4|206414.4|206548.7|206398.7|206567.8|206417.8|206548.7|206398.7|520
1644234000000|2022-02-07 11:40:00|206548.3|206398.3|206508.1|206358.1|206561.8|206411.8|206500.7|206350.7|441
1644234300000|2022-02-07 11:45:00|206506.6|206356.6|206475.3|206325.3|206514.5|206364.5|206463.7|206313.7|459
1644234600000|2022-02-07 11:50:00|206476.9|206326.9|206468.7|206318.7|206498.5|206348.5|206455.8|206305.8|542
1644234900000|2022-02-07 11:55:00|206469.9|206319.9|206427.2|206277.2|206496.5|206346.5|206369.6|206219.6|618
1644235200000|2022-02-07 12:00:00|206429.4|206279.4|206396.2|206246.2|206463.9|206313.9|206368.5|206218.5|681
1644235500000|2022-02-07 12:05:00|206397.2|206247.2|206301|206151|206397.3|206247.3|206289.3|206139.3|687
1644235800000|2022-02-07 12:10:00|206301.1|206151.1|206306.3|206156.3|206313.1|206163.1|206298.2|206148.2|597
1644236100000|2022-02-07 12:15:00|206305.5|206155.5|206262.4|206112.4|206314.3|206164.3|206261.2|206111.2|715
1644236400000|2022-02-07 12:20:00|206262.3|206112.3|206227.1|206077.1|206275.8|206125.8|206220.6|206070.6|713
1644236700000|2022-02-07 12:25:00|206227.3|206077.3|206253.5|206103.5|206263.3|206113.3|206208.6|206058.6|602
1644237000000|2022-02-07 12:30:00|206252.3|206102.3|206126.4|206076.4|206257.6|206147.8|206086.3|205988.1|595
1644237300000|2022-02-07 12:35:00|206131.2|206081.2|206220.2|206070.2|206245|206107.9|206120.6|206017.9|630
1644237600000|2022-02-07 12:40:00|206218.6|206068.6|206260.6|206110.6|206270.9|206167.7|206167.3|206063.2|750
1644237900000|2022-02-07 12:45:00|206258.3|206108.3|205970.1|205820.1|206260.1|206159.6|205921.9|205803.3|819
1644238200000|2022-02-07 12:50:00|205967.3|205817.3|206054.1|205904.1|206054.1|205912.7|205915.4|205814.2|529
1644238500000|2022-02-07 12:55:00|206052.4|205902.4|206079.1|205929.1|206099.3|205999.4|205990.9|205886.3|764
1644238800000|2022-02-07 13:00:00|206078.8|205928.8|205930.2|205780.2|206099.3|205967.3|205876.8|205777.8|803
1644239100000|2022-02-07 13:05:00|205930|205780|205935.3|205885.3|206008.3|205885.9|205842.3|205742|813
1644239400000|2022-02-07 13:10:00|205979.8|205829.8|205971.8|205921.8|206026.8|205923.4|205895|205788.7|835
1644239700000|2022-02-07 13:15:00|206021.3|205871.3|206056.7|205906.7|206105.4|205993.9|205924|205823.3|715
1644240000000|2022-02-07 13:20:00|206057.6|205907.6|206014.6|205964.6|206058.9|205966.3|205900.7|205800.9|768
1644240300000|2022-02-07 13:25:00|206012|205962|206103.3|205953.3|206105.7|206003.4|205996.1|205898|756
1644240600000|2022-02-07 13:30:00|206102.5|205952.5|206175.6|206125.6|206237.7|206131.4|206042.3|205914|822
1644240900000|2022-02-07 13:35:00|206176|206126|206165.4|206015.4|206268.5|206161.1|206101.8|206003.3|753
1644241200000|2022-02-07 13:40:00|206165.1|206015.1|206207.7|206157.7|206295.4|206189.1|206146.4|206012.3|749
1644241500000|2022-02-07 13:45:00|206211.4|206161.4|206176.4|206026.4|206314.6|206208.4|206081.1|205972.6|805
1644241800000|2022-02-07 13:50:00|206175.8|206025.8|206219.1|206069.1|206269.2|206163.3|206112|206011.3|888
1644242100000|2022-02-07 13:55:00|206218.6|206068.6|206247.5|206097.5|206282.1|206180.8|206176|206067.8|828
1644242400000|2022-02-07 14:00:00|206248.4|206098.4|206316.7|206166.7|206319.4|206204.9|206178.3|206053.7|762
1644242700000|2022-02-07 14:05:00|206315.4|206165.4|206397.6|206247.6|206432.4|206327.6|206298.2|206160.8|819
1644243000000|2022-02-07 14:10:00|206396.4|206246.4|206363.8|206213.8|206412.9|206315.2|206291.9|206188|700
1644243300000|2022-02-07 14:15:00|206362.1|206212.1|206427.7|206277.7|206440.8|206337.1|206298.4|206184.1|742
1644243600000|2022-02-07 14:20:00|206427.9|206277.9|206434.4|206384.4|206517.8|206414.2|206388.9|206268.8|723
1644243900000|2022-02-07 14:25:00|206432.7|206382.7|206398.7|206248.7|206494.8|206382.7|206324.3|206219|902
1644244200000|2022-02-07 14:30:00|206397.7|206247.7|206378.6|206328.6|206441.9|206343.4|206284.4|206182.6|1051
1644244500000|2022-02-07 14:35:00|206377.2|206327.2|206255.6|206105.6|206420.6|206330.6|206192.2|206065.4|1017
1644244800000|2022-02-07 14:40:00|206257.9|206107.9|206300.7|206150.7|206394.3|206292.9|206188.2|206084.8|1022
1644245100000|2022-02-07 14:45:00|206305.5|206155.5|206350.8|206200.8|206393.2|206270|206187.9|206053.3|999
1644245400000|2022-02-07 14:50:00|206346.7|206196.7|206146.9|205996.9|206350.3|206200.3|206064.8|205962.8|1013
1644245700000|2022-02-07 14:55:00|206135.7|205985.7|206191.2|206041.2|206274.1|206173.4|206046.5|205941.7|1006
1644246000000|2022-02-07 15:00:00|206193.1|206043.1|206310|206160|206328.7|206231.7|206126.5|206015.1|940
1644246300000|2022-02-07 15:05:00|206313.4|206163.4|206214.2|206064.2|206315.4|206216.8|206106.3|206002.3|943
1644246600000|2022-02-07 15:10:00|206212.6|206062.6|206301.2|206151.2|206320.6|206219.1|206153.4|206003.4|958
1644246900000|2022-02-07 15:15:00|206300.4|206150.4|206180.6|206030.6|206307.8|206180.8|206125.5|206021.7|804
1644247200000|2022-02-07 15:20:00|206183.3|206033.3|206100.1|205950.1|206225.1|206084.9|206033|205934.5|884
1644247500000|2022-02-07 15:25:00|206099.6|205949.6|206157.2|206007.2|206161.2|206038.2|206021.3|205930.6|800
1644247800000|2022-02-07 15:30:00|206155|206005|206195.5|206045.5|206276.7|206175.4|206092.7|205976|900
1644248100000|2022-02-07 15:35:00|206192.7|206042.7|206311.1|206161.1|206325.9|206223.9|206148.6|206039.1|861
1644248400000|2022-02-07 15:40:00|206311|206161|206341.7|206191.7|206406.2|206311.2|206246.2|206137.3|819
1644248700000|2022-02-07 15:45:00|206342.9|206192.9|206334.3|206184.3|206343.2|206241.9|206153.6|206051|931
1644249000000|2022-02-07 15:50:00|206339.1|206189.1|206255.7|206105.7|206398.5|206297.7|206197.3|206047.3|1015
1644249300000|2022-02-07 15:55:00|206263.2|206113.2|206130.3|206080.3|206280.2|206146.9|206094.4|205986.3|932
1644249600000|2022-02-07 16:00:00|206129.2|206079.2|206323.8|206173.8|206357.5|206254|206122.8|206020.1|944
1644249900000|2022-02-07 16:05:00|206325.8|206175.8|206416.2|206266.2|206416.2|206266.2|206253|206103|872
1644250200000|2022-02-07 16:10:00|206413.2|206263.2|206326.6|206276.6|206417.2|206305.4|206239.2|206156.8|739
1644250500000|2022-02-07 16:15:00|206324.4|206274.4|206393.2|206243.2|206502.6|206374.6|206317.9|206220|798
1644250800000|2022-02-07 16:20:00|206401.5|206251.5|206452|206302|206478.4|206373|206323.3|206200.4|793
1644251100000|2022-02-07 16:25:00|206452.6|206302.6|206435.3|206285.3|206480.1|206334.8|206331.4|206188|775
1644251400000|2022-02-07 16:30:00|206437.1|206287.1|206478.1|206328.1|206479.5|206377.6|206357.3|206256.7|802
1644251700000|2022-02-07 16:35:00|206477.5|206327.5|206575.4|206525.4|206628.1|206525.5|206426.9|206325.7|783
1644252000000|2022-02-07 16:40:00|206575|206525|206668.5|206518.5|206707.6|206611.7|206538.1|206431.3|781
1644252300000|2022-02-07 16:45:00|206670.3|206520.3|206800.4|206650.4|206804.1|206680.6|206610.2|206507.4|782
1644252600000|2022-02-07 16:50:00|206800|206650|206646.3|206496.3|206803.5|206704.8|206590|206488.3|798
1644252900000|2022-02-07 16:55:00|206647.8|206497.8|206586.5|206436.5|206691.8|206575.2|206508.3|206407.3|761
1644253200000|2022-02-07 17:00:00|206586.6|206436.6|206593.1|206443.1|206610.9|206496.3|206477.5|206379.8|617
1644253500000|2022-02-07 17:05:00|206593.4|206443.4|206617.2|206467.2|206620|206509.5|206524.3|206426.5|537
1644253800000|2022-02-07 17:10:00|206615.8|206465.8|206589.5|206439.5|206623.8|206528.2|206533.7|206431.6|580
1644254100000|2022-02-07 17:15:00|206590|206440|206505.1|206355.1|206591|206443.3|206440.9|206335|582
1644254400000|2022-02-07 17:20:00|206505.9|206355.9|206510.3|206360.3|206522.2|206418.6|206441.3|206336.9|596
1644254700000|2022-02-07 17:25:00|206512|206362|206587.7|206437.7|206587.8|206488.3|206465.4|206355.5|479
1644255000000|2022-02-07 17:30:00|206588.2|206438.2|206756.4|206606.4|206761.8|206611.8|206520.9|206421.7|728
1644255300000|2022-02-07 17:35:00|206757.5|206607.5|206806.3|206656.3|206824.2|206716.8|206693.9|206575.5|754
1644255600000|2022-02-07 17:40:00|206807.8|206657.8|206771.8|206621.8|206817.7|206705.6|206703.1|206555.9|638
1644255900000|2022-02-07 17:45:00|206770.8|206620.8|206700.1|206550.1|206777.8|206672.6|206688.9|206550.1|592
1644256200000|2022-02-07 17:50:00|206707.1|206557.1|206665.5|206515.5|206712.5|206562.5|206547.7|206437.9|587
1644256500000|2022-02-07 17:55:00|206664|206514|206755|206605|206764.2|206614.2|206641.9|206491.9|697
1644256800000|2022-02-07 18:00:00|206754.7|206604.7|206670.8|206520.8|206770.1|206670.4|206633.9|206483.9|710
1644257100000|2022-02-07 18:05:00|206670|206520|206565.6|206415.6|206694.9|206544.9|206560.3|206410.3|680
1644257400000|2022-02-07 18:10:00|206566.4|206416.4|206590.4|206440.4|206623.7|206486.3|206511|206361|665
1644257700000|2022-02-07 18:15:00|206589.6|206439.6|206560.2|206410.2|206600.7|206486.2|206504.3|206404.1|568
1644258000000|2022-02-07 18:20:00|206561.4|206411.4|206548.7|206398.7|206578.6|206473.6|206487.2|206370.1|575
1644258300000|2022-02-07 18:25:00|206548.9|206398.9|206454.9|206304.9|206549|206427.2|206408.6|206300|530
1644258600000|2022-02-07 18:30:00|206454.4|206304.4|206450.4|206300.4|206456.8|206350|206349.7|206250.4|510
1644258900000|2022-02-07 18:35:00|206448.9|206298.9|206454.2|206304.2|206463|206361.8|206406.1|206288.7|543
1644259200000|2022-02-07 18:40:00|206455.6|206305.6|206516.1|206366.1|206524.4|206423.4|206361.9|206270.6|471
1644259500000|2022-02-07 18:45:00|206517.1|206367.1|206565.1|206415.1|206566.8|206459.8|206475.8|206353.2|434
1644259800000|2022-02-07 18:50:00|206565.9|206415.9|206557.9|206407.9|206571.2|206455.6|206489.6|206367.1|510
1644260100000|2022-02-07 18:55:00|206557.3|206407.3|206488.2|206338.2|206567.8|206440|206465.2|206337.1|551
1644260400000|2022-02-07 19:00:00|206485.9|206335.9|206378.6|206328.6|206526|206425.5|206373.7|206272.3|594
1644260700000|2022-02-07 19:05:00|206375.7|206325.7|206424.2|206274.2|206447.1|206337.3|206375.7|206271.6|520
1644261000000|2022-02-07 19:10:00|206427.2|206277.2|206392.9|206242.9|206427.2|206324.1|206336.1|206239.4|593
1644261300000|2022-02-07 19:15:00|206393.2|206243.2|206355.4|206205.4|206442|206342.7|206294.6|206183.5|619
1644261600000|2022-02-07 19:20:00|206354.6|206204.6|206383.3|206233.3|206422.7|206322.1|206292.9|206186.4|485
1644261900000|2022-02-07 19:25:00|206382.2|206232.2|206240.1|206190.1|206384.2|206282.5|206231|206129.4|568
1644262200000|2022-02-07 19:30:00|206239.7|206189.7|206133.9|205983.9|206295.7|206196.1|206127.4|205980.9|596
1644262500000|2022-02-07 19:35:00|206133.6|205983.6|206117.7|205967.7|206138.1|206003.5|206037.4|205929.5|560
1644262800000|2022-02-07 19:40:00|206117.6|205967.6|206082.2|205932.2|206138.1|205994.4|206020.6|205921.6|698
1644263100000|2022-02-07 19:45:00|206082.7|205932.7|205983.4|205833.4|206082.7|205932.7|205930.5|205811.2|913
1644263400000|2022-02-07 19:50:00|205982.8|205832.8|205926.1|205776.1|206008.3|205858.3|205909.1|205759.1|709
1644263700000|2022-02-07 19:55:00|205923.7|205773.7|205879.2|205829.2|205937.7|205832.8|205857.7|205741.3|636
1644264000000|2022-02-07 20:00:00|205877.8|205827.8|205886.9|205736.9|205976.1|205850.9|205839|205734.9|644
1644264300000|2022-02-07 20:05:00|205887.8|205737.8|205950.3|205800.3|205979.8|205866.6|205845.8|205737.8|634
1644264600000|2022-02-07 20:10:00|205951.1|205801.1|205941.2|205791.2|205971.5|205821.5|205919.7|205769.7|648
1644264900000|2022-02-07 20:15:00|205941.8|205791.8|205991|205841|205994.5|205848.4|205893.1|205783.5|571
1644265200000|2022-02-07 20:20:00|205989.5|205839.5|206034.7|205884.7|206046.5|205937.6|205973.3|205823.3|503
1644265500000|2022-02-07 20:25:00|206038.8|205888.8|206076.1|205926.1|206123.5|205973.5|205987.3|205879.1|652
1644265800000|2022-02-07 20:30:00|206075.4|205925.4|206100.4|205950.4|206120.4|205970.4|206008.3|205858.3|660
1644266100000|2022-02-07 20:35:00|206097.3|205947.3|206113.5|205963.5|206120.8|205970.8|206055.1|205905.1|665
1644266400000|2022-02-07 20:40:00|206115.2|205965.2|206182.2|206032.2|206186.7|206036.7|206093.9|205943.9|622
1644266700000|2022-02-07 20:45:00|206182|206032|206153.7|206003.7|206201.2|206051.2|206135.4|205985.4|692
1644267000000|2022-02-07 20:50:00|206151.2|206001.2|206151|206001|206164.8|206014.8|206083.4|205933.4|710
1644267300000|2022-02-07 20:55:00|206149.1|205999.1|206106.2|205956.2|206197.9|206089.9|206090.3|205954.7|735
1644267600000|2022-02-07 21:00:00|206102.4|205952.4|206041.9|205891.9|206108.6|205958.6|206016.9|205866.9|543
1644267900000|2022-02-07 21:05:00|206041.3|205891.3|206043.6|205893.6|206070.7|205920.7|206040|205890|313
1644268200000|2022-02-07 21:10:00|206043|205893|206053.2|205903.2|206070|205947.3|205993.9|205887.8|373
1644268500000|2022-02-07 21:15:00|206053.1|205903.1|206073.7|205923.7|206093|205943|206013.9|205863.9|417
1644268800000|2022-02-07 21:20:00|206074.4|205924.4|206083.8|205933.8|206091.2|205941.2|206063.6|205913.6|327
1644269100000|2022-02-07 21:25:00|206084|205934|206059.2|205909.2|206093.1|205943.1|206026|205876|381
1644269400000|2022-02-07 21:30:00|206058.7|205908.7|206077.3|205927.3|206090.1|205940.1|206055.5|205905.5|357
1644269700000|2022-02-07 21:35:00|206083.1|205933.1|206090.7|205940.7|206090.8|205940.8|206075.3|205925.3|281
1644270000000|2022-02-07 21:40:00|206090.2|205940.2|206062.4|205912.4|206091.3|205941.3|206061.7|205911.7|304
1644270300000|2022-02-07 21:45:00|206062.9|205912.9|205988.1|205838.1|206084|205934|205980.9|205830.9|308
1644270600000|2022-02-07 21:50:00|205988.2|205838.2|205993.1|205843.1|206029.3|205879.3|205976|205826|303
1644270900000|2022-02-07 21:55:00|205995.1|205845.1|206019.4|205869.4|206101.8|205900.8|205974.4|205787.4|411
1644271200000|2022-02-07 22:00:00|206088.4|205806.4|206252.8|205942.8|206253.8|205943.8|206088.4|205800.1|69
1644271500000|2022-02-07 22:05:00|206253.7|205943.7|206214.1|205904.1|206253.7|205943.7|206199.9|205889.9|77
1644271800000|2022-02-07 22:10:00|206284.8|205974.8|206194.1|205884.1|206335.8|206025.8|206165.4|205855.4|279
1644272100000|2022-02-07 22:15:00|206268|205958|206184.5|205874.5|206294.2|205984.2|206166.2|205856.2|211
1644272400000|2022-02-07 22:20:00|206201.5|205891.5|206205.7|205895.7|206228.3|205918.3|206159.9|205849.9|152
1644272700000|2022-02-07 22:25:00|206185|205875|206190.6|205880.6|206238.3|205928.3|206153.5|205843.5|205
1644273000000|2022-02-07 22:30:00|206191.3|205881.3|206235.3|205925.3|206252.7|205942.7|206167.6|205857.6|249
1644273300000|2022-02-07 22:35:00|206239.6|205929.6|206225|205915|206285.7|205975.7|206179.4|205869.4|336
1644273600000|2022-02-07 22:40:00|206236|205926|206237|205927|206271.7|205961.7|206173.3|205863.3|361
1644273900000|2022-02-07 22:45:00|206221|205911|206230.3|205920.3|206267.8|205957.8|206169.3|205859.3|370
1644274200000|2022-02-07 22:50:00|206229.8|205919.8|206224.8|205914.8|206265.3|205955.3|206185.5|205875.5|386
1644274500000|2022-02-07 22:55:00|206230.8|205920.8|206232.1|205922.1|206300.2|205990.2|206178.1|205868.1|310
1644274800000|2022-02-07 23:00:00|206213.9|205903.9|206015|205865|206213.9|205903.9|206009.5|205780.7|699
1644275100000|2022-02-07 23:05:00|206014.8|205864.8|206036.5|205886.5|206117.7|205894.9|206010.1|205804.8|643
1644275400000|2022-02-07 23:10:00|206039.9|205889.9|205965.7|205815.7|206046.5|205896.5|205951.2|205801.2|467
1644275700000|2022-02-07 23:15:00|205965.9|205815.9|205971.5|205821.5|206008.8|205858.8|205933.8|205783.8|341
1644276000000|2022-02-07 23:20:00|205971.7|205821.7|205970.6|205820.6|206006.1|205856.1|205968.5|205818.5|346
1644276300000|2022-02-07 23:25:00|205969|205819|205977.6|205827.6|206001|205851|205968.8|205818.8|340
1644276600000|2022-02-07 23:30:00|205977|205827|206053.5|205903.5|206066.1|205916.1|205976.1|205826.1|565
1644276900000|2022-02-07 23:35:00|206057.7|205907.7|206055.4|205905.4|206074.1|205924.1|206048.5|205898.5|375
1644277200000|2022-02-07 23:40:00|206055.9|205905.9|206056.5|205906.5|206117|205927.7|206044.5|205833|356
1644277500000|2022-02-07 23:45:00|206055.9|205905.9|206057.2|205907.2|206078.1|205928.1|206036.4|205886.4|248
1644277800000|2022-02-07 23:50:00|206055.2|205905.2|206039.3|205889.3|206083.8|205933.8|206027.3|205877.3|280
1644278100000|2022-02-07 23:55:00|206038.9|205888.9|206045|205895|206057.7|205907.7|206025.4|205875.4|294
1644278400000|2022-02-08 00:00:00|206042.7|205892.7|206024.8|205874.8|206056.1|205906.1|206011.7|205861.7|440
1644278700000|2022-02-08 00:05:00|206023.4|205873.4|206068.9|205918.9|206084.4|205934.4|206021.5|205871.5|349
1644279000000|2022-02-08 00:10:00|206064.3|205914.3|206096.4|205946.4|206104.1|205954.1|206050.5|205900.5|296
1644279300000|2022-02-08 00:15:00|206097.4|205947.4|206094.6|205944.6|206110.2|205960.2|206085.7|205935.7|383
1644279600000|2022-02-08 00:20:00|206093.9|205943.9|206144|205994|206146.6|205996.6|206084.1|205934.1|477
1644279900000|2022-02-08 00:25:00|206143.9|205993.9|206109.5|205959.5|206150.6|206000.6|206108.1|205958.1|519
1644280200000|2022-02-08 00:30:00|206104.6|205954.6|206087|205937|206121.1|205971.1|206080.9|205930.9|399
1644280500000|2022-02-08 00:35:00|206086|205936|206096.8|205946.8|206113.9|205963.9|206080.8|205930.8|408
1644280800000|2022-02-08 00:40:00|206096.1|205946.1|206101.8|205951.8|206120.1|205970.1|206090.8|205940.8|335
1644281100000|2022-02-08 00:45:00|206101.4|205951.4|206087|205937|206126.5|205976.5|206064.5|205914.5|278
1644281400000|2022-02-08 00:50:00|206086.4|205936.4|206113.5|205963.5|206122.2|205972.2|206086.3|205936.3|409
1644281700000|2022-02-08 00:55:00|206113.4|205963.4|206123.3|205973.3|206149|205999|206097.5|205947.5|466
1644282000000|2022-02-08 01:00:00|206121.9|205971.9|206120|205970|206162.1|206012.1|206106.4|205956.4|571
1644282300000|2022-02-08 01:05:00|206117.9|205967.9|206107.1|205957.1|206136.3|205986.3|206101.7|205951.7|433
1644282600000|2022-02-08 01:10:00|206114.8|205964.8|206154.1|206004.1|206154.4|206004.4|206114.8|205964.8|758
1644282900000|2022-02-08 01:15:00|206154.4|206004.4|206143.3|205993.3|206161.5|206011.5|206129.3|205979.3|489
1644283200000|2022-02-08 01:20:00|206142.3|205992.3|206140|205990|206156.7|206006.7|206138|205988|681
1644283500000|2022-02-08 01:25:00|206139.1|205989.1|206110.9|205960.9|206152.8|206002.8|206107.5|205957.5|636
1644283800000|2022-02-08 01:30:00|206110.8|205960.8|206160.5|206010.5|206167.6|206017.6|206108.7|205958.7|468
1644284100000|2022-02-08 01:35:00|206160.2|206010.2|206145.4|205995.4|206167.2|206017.2|206143|205993|416
1644284400000|2022-02-08 01:40:00|206145.3|205995.3|206139|205989|206159.7|206009.7|206107.8|205957.8|507
1644284700000|2022-02-08 01:45:00|206139.7|205989.7|206167.5|206017.5|206179.2|206029.2|206138.6|205988.6|400
1644285000000|2022-02-08 01:50:00|206168.8|206018.8|206170.8|206020.8|206193.1|206043.1|206160.7|206010.7|505
1644285300000|2022-02-08 01:55:00|206170.7|206020.7|206162.5|206012.5|206174.9|206024.9|206138.6|205988.6|523
1644285600000|2022-02-08 02:00:00|206161.7|206011.7|206203|206053|206214.3|206064.3|206153.7|206003.7|502
1644285900000|2022-02-08 02:05:00|206204.7|206054.7|206223.7|206073.7|206241.2|206091.2|206189.3|206039.3|470
1644286200000|2022-02-08 02:10:00|206224.2|206074.2|206296|206146|206324.5|206174.5|206223.8|206073.8|511
1644286500000|2022-02-08 02:15:00|206294.8|206144.8|206324.4|206174.4|206330|206180|206278|206128|445
1644286800000|2022-02-08 02:20:00|206323.9|206173.9|206322.5|206172.5|206342.1|206192.1|206291.8|206141.8|481
1644287100000|2022-02-08 02:25:00|206321.9|206171.9|206276.6|206126.6|206328.5|206178.5|206274.5|206124.5|330
1644287400000|2022-02-08 02:30:00|206277.1|206127.1|206293.6|206143.6|206301.4|206151.4|206269.4|206119.4|472
1644287700000|2022-02-08 02:35:00|206292.4|206142.4|206303.2|206153.2|206336.7|206186.7|206290.3|206140.3|339
1644288000000|2022-02-08 02:40:00|206304.2|206154.2|206289.9|206139.9|206318|206168|206269.2|206119.2|567
1644288300000|2022-02-08 02:45:00|206288|206138|206255.9|206105.9|206294.9|206144.9|206232.8|206082.8|520
1644288600000|2022-02-08 02:50:00|206256.6|206106.6|206259.1|206109.1|206290|206140|206243.1|206093.1|566
1644288900000|2022-02-08 02:55:00|206260.6|206110.6|206240.8|206090.8|206266.3|206116.3|206233.6|206083.6|498
1644289200000|2022-02-08 03:00:00|206241.3|206091.3|206252.9|206102.9|206263.1|206113.1|206231|206081|427
1644289500000|2022-02-08 03:05:00|206253.2|206103.2|206274.8|206124.8|206277.2|206127.2|206250.8|206100.8|287
1644289800000|2022-02-08 03:10:00|206275.9|206125.9|206284.7|206134.7|206289.2|206139.2|206272.1|206122.1|353
1644290100000|2022-02-08 03:15:00|206284.8|206134.8|206278.1|206128.1|206288.4|206138.4|206250.1|206100.1|401
1644290400000|2022-02-08 03:20:00|206277.9|206127.9|206263.3|206113.3|206291.9|206141.9|206258.2|206108.2|470
1644290700000|2022-02-08 03:25:00|206263.4|206113.4|206212|206062|206279.5|206129.5|206204.9|206054.9|439
1644291000000|2022-02-08 03:30:00|206210|206060|206226|206076|206226|206076|206180.6|206030.6|356
1644291300000|2022-02-08 03:35:00|206220.1|206070.1|206193.7|206043.7|206227|206077|206163.3|206013.3|536
1644291600000|2022-02-08 03:40:00|206191|206041|206208.4|206058.4|206217|206067|206183.9|206033.9|409
1644291900000|2022-02-08 03:45:00|206204.6|206054.6|206235.5|206085.5|206250.9|206100.9|206198.4|206048.4|497
1644292200000|2022-02-08 03:50:00|206235.4|206085.4|206259|206109|206272.1|206122.1|206221.7|206071.7|385
1644292500000|2022-02-08 03:55:00|206259.4|206109.4|206266.6|206116.6|206279.4|206129.4|206252.8|206102.8|381
1644292800000|2022-02-08 04:00:00|206267.5|206117.5|206290.5|206140.5|206301.5|206151.5|206250.7|206100.7|342
1644293100000|2022-02-08 04:05:00|206296.4|206146.4|206291.6|206141.6|206307.6|206157.6|206280.8|206130.8|277
1644293400000|2022-02-08 04:10:00|206291.7|206141.7|206265.3|206115.3|206303.4|206153.4|206258.6|206108.6|421
1644293700000|2022-02-08 04:15:00|206266|206116|206302.4|206152.4|206314.4|206164.4|206266|206116|346
1644294000000|2022-02-08 04:20:00|206302.9|206152.9|206341.4|206191.4|206346.4|206196.4|206297.8|206147.8|331
1644294300000|2022-02-08 04:25:00|206341.6|206191.6|206312.1|206162.1|206343.5|206193.5|206302.2|206152.2|357
1644294600000|2022-02-08 04:30:00|206312.7|206162.7|206310.9|206160.9|206320.4|206170.4|206308.9|206158.9|312
1644294900000|2022-02-08 04:35:00|206311|206161|206345.7|206195.7|206356.6|206206.6|206311|206161|479
1644295200000|2022-02-08 04:40:00|206343.1|206193.1|206406.5|206256.5|206409.4|206259.4|206336.2|206186.2|338
1644295500000|2022-02-08 04:45:00|206404.8|206254.8|206461.7|206311.7|206473.2|206323.2|206399.6|206249.6|387
1644295800000|2022-02-08 04:50:00|206462|206312|206475.4|206325.4|206481.2|206331.2|206457.8|206307.8|327
1644296100000|2022-02-08 04:55:00|206472.2|206322.2|206429|206279|206486.4|206336.4|206423.2|206273.2|337
1644296400000|2022-02-08 05:00:00|206428.8|206278.8|206489.3|206339.3|206495.7|206345.7|206426.8|206276.8|577
1644296700000|2022-02-08 05:05:00|206488.7|206338.7|206480.3|206330.3|206522.9|206372.9|206471.2|206321.2|525
1644297000000|2022-02-08 05:10:00|206481.2|206331.2|206548.4|206398.4|206556.8|206406.8|206477.3|206327.3|568
1644297300000|2022-02-08 05:15:00|206550.6|206400.6|206546|206396|206552.6|206402.6|206535.1|206385.1|451
1644297600000|2022-02-08 05:20:00|206545.2|206395.2|206649.3|206499.3|206661.1|206511.1|206543.1|206393.1|509
1644297900000|2022-02-08 05:25:00|206648.9|206498.9|206637.5|206487.5|206687.6|206537.6|206624|206474|593
1644298200000|2022-02-08 05:30:00|206637.4|206487.4|206671.9|206521.9|206683.9|206533.9|206634.2|206484.2|491
1644298500000|2022-02-08 05:35:00|206671.2|206521.2|206674.1|206524.1|206689.1|206539.1|206669.3|206519.3|445
1644298800000|2022-02-08 05:40:00|206674.7|206524.7|206674.2|206524.2|206690.5|206540.5|206661.7|206511.7|324
1644299100000|2022-02-08 05:45:00|206671.1|206521.1|206631.1|206481.1|206679.4|206529.4|206629.6|206479.6|335
1644299400000|2022-02-08 05:50:00|206630.7|206480.7|206613.6|206463.6|206666.3|206516.3|206608.5|206458.5|438
1644299700000|2022-02-08 05:55:00|206614.2|206464.2|206599.1|206449.1|206625.1|206475.1|206579|206429|373
1644300000000|2022-02-08 06:00:00|206600.7|206450.7|206676.2|206526.2|206681.4|206531.4|206595.4|206445.4|499
1644300300000|2022-02-08 06:05:00|206674.1|206524.1|206639.3|206489.3|206682.6|206532.6|206614.9|206464.9|409
1644300600000|2022-02-08 06:10:00|206633.9|206483.9|206635.2|206485.2|206646.7|206496.7|206593.3|206443.3|438
1644300900000|2022-02-08 06:15:00|206633.1|206483.1|206683.1|206533.1|206694.9|206544.9|206633.1|206483.1|469
1644301200000|2022-02-08 06:20:00|206683.2|206533.2|206682.5|206532.5|206689.1|206539.1|206630.7|206480.7|514
1644301500000|2022-02-08 06:25:00|206683|206533|206629.9|206479.9|206693|206543|206621.9|206471.9|439
1644301800000|2022-02-08 06:30:00|206630.1|206480.1|206605.5|206455.5|206637|206487|206592.1|206442.1|385
1644302100000|2022-02-08 06:35:00|206605.6|206455.6|206475.1|206325.1|206607.7|206457.7|206450.7|206300.7|479
1644302400000|2022-02-08 06:40:00|206475.2|206325.2|206459.7|206309.7|206510.5|206360.5|206456.9|206306.9|533
1644302700000|2022-02-08 06:45:00|206459.3|206309.3|206521.5|206371.5|206532.4|206382.4|206452.9|206302.9|572
1644303000000|2022-02-08 06:50:00|206517.4|206367.4|206510.6|206360.6|206523.6|206373.6|206493.6|206343.6|524
1644303300000|2022-02-08 06:55:00|206510.1|206360.1|206507.9|206357.9|206523.7|206373.7|206485.8|206335.8|592
1644303600000|2022-02-08 07:00:00|206512|206362|206506.7|206356.7|206566.1|206416.1|206467.3|206317.3|779
1644303900000|2022-02-08 07:05:00|206506.4|206356.4|206497.5|206347.5|206517.9|206367.9|206466|206316|552
1644304200000|2022-02-08 07:10:00|206494.5|206344.5|206488.6|206338.6|206506.6|206356.6|206436.5|206286.5|650
1644304500000|2022-02-08 07:15:00|206488.5|206338.5|206600.3|206450.3|206610.2|206460.2|206488.5|206338.5|740
1644304800000|2022-02-08 07:20:00|206600.9|206450.9|206736.7|206586.7|206755.7|206605.7|206584|206434|662
1644305100000|2022-02-08 07:25:00|206736.2|206586.2|206891.4|206741.4|206905.8|206755.8|206733|206583|678
1644305400000|2022-02-08 07:30:00|206891.3|206741.3|206888.5|206738.5|206938.7|206788.7|206875.3|206725.3|808
1644305700000|2022-02-08 07:35:00|206885.7|206735.7|206902.3|206752.3|206955.1|206805.1|206877|206727|818
1644306000000|2022-02-08 07:40:00|206896.4|206746.4|206846|206696|206934.6|206784.6|206826.9|206676.9|662
1644306300000|2022-02-08 07:45:00|206845.6|206695.6|206895.6|206745.6|206905.8|206755.8|206845|206695|632
1644306600000|2022-02-08 07:50:00|206896.4|206746.4|206935.9|206785.9|206942.7|206792.7|206865.5|206715.5|652
1644306900000|2022-02-08 07:55:00|206935.8|206785.8|206936.3|206786.3|206939.5|206789.5|206882.7|206732.7|682
1644307200000|2022-02-08 08:00:00|206934.5|206784.5|206730.8|206580.8|206941|206791|206703.1|206553.1|828
1644307500000|2022-02-08 08:05:00|206727.9|206577.9|206811.4|206661.4|206853.1|206703.1|206727.9|206577.9|768
1644307800000|2022-02-08 08:10:00|206811.6|206661.6|206765.9|206615.9|206816.8|206666.8|206731.6|206581.6|711
1644308100000|2022-02-08 08:15:00|206766.2|206616.2|206700.6|206550.6|206794.9|206648.8|206687.9|206537.9|760
1644308400000|2022-02-08 08:20:00|206701.3|206551.3|206588.1|206438.1|206702|206552|206578.1|206428.1|740
1644308700000|2022-02-08 08:25:00|206588|206438|206589.2|206439.2|206667.9|206517.9|206563.1|206413.1|760
1644309000000|2022-02-08 08:30:00|206585.5|206435.5|206579.2|206429.2|206627.8|206477.8|206574.4|206424.4|726
1644309300000|2022-02-08 08:35:00|206580|206430|206536.1|206386.1|206589.1|206439.1|206495.6|206345.6|617
1644309600000|2022-02-08 08:40:00|206536|206386|206612.4|206462.4|206619.6|206469.6|206463.7|206313.7|691
1644309900000|2022-02-08 08:45:00|206612.7|206462.7|206486.7|206336.7|206640.2|206490.2|206481.4|206331.4|690
1644310200000|2022-02-08 08:50:00|206487|206337|206558.8|206408.8|206561.5|206411.5|206483.3|206333.3|626
1644310500000|2022-02-08 08:55:00|206558.3|206408.3|206567.8|206417.8|206596.8|206446.8|206548.3|206398.3|688
1644310800000|2022-02-08 09:00:00|206568.3|206418.3|206455.2|206305.2|206588.4|206438.4|206448.3|206298.3|662
1644311100000|2022-02-08 09:05:00|206454.7|206304.7|206473.4|206323.4|206516.7|206366.7|206437.4|206287.4|634
1644311400000|2022-02-08 09:10:00|206473.3|206323.3|206451.4|206301.4|206474.6|206324.6|206405.9|206255.9|643
1644311700000|2022-02-08 09:15:00|206451.5|206301.5|206356.7|206206.7|206457|206307|206351.2|206201.2|704
1644312000000|2022-02-08 09:20:00|206357.7|206207.7|206323.6|206173.6|206465.3|206315.3|206319.9|206169.9|686
1644312300000|2022-02-08 09:25:00|206323.3|206173.3|206289.4|206139.4|206329|206179|206271.1|206121.1|577
1644312600000|2022-02-08 09:30:00|206289.1|206139.1|206342.8|206192.8|206344.7|206194.7|206271.4|206121.4|623
1644312900000|2022-02-08 09:35:00|206350.2|206200.2|206264.1|206114.1|206389.8|206239.8|206260.8|206110.8|527
1644313200000|2022-02-08 09:40:00|206262.8|206112.8|206363.6|206213.6|206373|206266.8|206248.8|206098.8|691
1644313500000|2022-02-08 09:45:00|206363.5|206213.5|206310.9|206160.9|206363.5|206213.5|206261.4|206131.9|633
1644313800000|2022-02-08 09:50:00|206311.3|206161.3|206261|206111|206313.5|206163.5|206206.5|206056.5|780
1644314100000|2022-02-08 09:55:00|206260.8|206110.8|206371.1|206221.1|206391.6|206241.6|206257.5|206107.5|858
1644314400000|2022-02-08 10:00:00|206382.6|206232.6|206421.4|206271.4|206453|206303|206372.8|206222.8|760
1644314700000|2022-02-08 10:05:00|206422.1|206272.1|206385.9|206235.9|206429.4|206279.4|206374|206224|751
1644315000000|2022-02-08 10:10:00|206386.7|206236.7|206460.7|206310.7|206467.5|206317.5|206368.3|206218.3|695
1644315300000|2022-02-08 10:15:00|206468.1|206318.1|206548.1|206398.1|206551|206401|206449.9|206299.9|608
1644315600000|2022-02-08 10:20:00|206548.4|206398.4|206558.5|206408.5|206595.1|206487|206482.4|206377.5|604
1644315900000|2022-02-08 10:25:00|206555.1|206405.1|206436.7|206286.7|206556.5|206435.3|206425.8|206275.8|703
1644316200000|2022-02-08 10:30:00|206435.9|206285.9|206434.2|206284.2|206442.6|206325|206375|206254.4|613
1644316500000|2022-02-08 10:35:00|206435.2|206285.2|206411.4|206261.4|206442.8|206292.8|206405.1|206255.1|649
1644316800000|2022-02-08 10:40:00|206411.3|206261.3|206261.8|206111.8|206414.5|206264.5|206246.8|206096.8|628
1644317100000|2022-02-08 10:45:00|206261.5|206111.5|206234.8|206084.8|206281|206146.4|206164.2|206038.2|571
1644317400000|2022-02-08 10:50:00|206234.2|206084.2|206285.7|206135.7|206328.3|206178.3|206226.5|206076.5|680
1644317700000|2022-02-08 10:55:00|206283.9|206133.9|206273.5|206123.5|206285.8|206135.8|206248.6|206098.6|670
1644318000000|2022-02-08 11:00:00|206279.2|206129.2|206387.1|206237.1|206388.8|206238.8|206272.5|206122.5|774
1644318300000|2022-02-08 11:05:00|206390.6|206240.6|206376.2|206226.2|206391.2|206241.2|206270.6|206120.6|691
1644318600000|2022-02-08 11:10:00|206377|206227|206417.7|206267.7|206437.4|206287.4|206355.2|206205.2|710
1644318900000|2022-02-08 11:15:00|206414.9|206264.9|206476|206326|206535.7|206385.7|206410.4|206260.4|738
1644319200000|2022-02-08 11:20:00|206476.8|206326.8|206509.7|206359.7|206534.8|206384.8|206476.3|206326.3|712
1644319500000|2022-02-08 11:25:00|206509.3|206359.3|206513|206363|206573.7|206423.7|206484.2|206334.2|644
1644319800000|2022-02-08 11:30:00|206514.9|206364.9|206494.6|206344.6|206517.9|206367.9|206490.1|206340.1|549
1644320100000|2022-02-08 11:35:00|206495.3|206345.3|206520.5|206370.5|206556.3|206406.3|206454|206304|657
1644320400000|2022-02-08 11:40:00|206520.3|206370.3|206478.4|206328.4|206545.7|206395.7|206470.3|206320.3|621
1644320700000|2022-02-08 11:45:00|206479.3|206329.3|206528.3|206378.3|206531.7|206381.7|206455.1|206305.1|613
1644321000000|2022-02-08 11:50:00|206528.8|206378.8|206544.4|206394.4|206556|206406|206472.6|206322.6|664
1644321300000|2022-02-08 11:55:00|206544.5|206394.5|206629.4|206479.4|206646.5|206496.5|206540.2|206390.2|710
1644321600000|2022-02-08 12:00:00|206628|206478|206672.6|206522.6|206704.2|206554.2|206625.2|206475.2|693
1644321900000|2022-02-08 12:05:00|206671.9|206521.9|206574.6|206424.6|206690.4|206540.4|206554.7|206404.7|746
1644322200000|2022-02-08 12:10:00|206575.4|206425.4|206703|206553|206751.3|206601.3|206574.6|206424.6|727
1644322500000|2022-02-08 12:15:00|206703.6|206553.6|206797.9|206647.9|206871.3|206721.3|206699|206549|764
1644322800000|2022-02-08 12:20:00|206800.2|206650.2|206740.9|206590.9|206852.1|206702.1|206735.6|206585.6|709
1644323100000|2022-02-08 12:25:00|206741.4|206591.4|206705.3|206555.3|206748.1|206598.1|206659.1|206509.1|617
1644323400000|2022-02-08 12:30:00|206706.8|206556.8|206856.6|206706.6|206917.1|206767.1|206706.8|206556.8|712
1644323700000|2022-02-08 12:35:00|206856.2|206706.2|206817.1|206667.1|206894.4|206765.9|206803.9|206661.7|787
1644324000000|2022-02-08 12:40:00|206812.8|206662.8|206811.2|206661.2|206821|206717.9|206766.2|206616.2|707
1644324300000|2022-02-08 12:45:00|206810.8|206660.8|206819.8|206669.8|206860.6|206711.8|206761.8|206645.2|787
1644324600000|2022-02-08 12:50:00|206819.7|206669.7|206709.9|206559.9|206820.9|206670.9|206708|206558|799
1644324900000|2022-02-08 12:55:00|206709.4|206559.4|206805.9|206655.9|206805.9|206655.9|206708.7|206558.7|784
1644325200000|2022-02-08 13:00:00|206804.9|206654.9|206754.3|206604.3|206837|206687|206748.6|206598.6|923
1644325500000|2022-02-08 13:05:00|206755|206605|206734.9|206584.9|206838.1|206736|206688|206568.3|951
1644325800000|2022-02-08 13:10:00|206734.3|206584.3|206658|206508|206739.4|206615.4|206641.7|206491.7|753
1644326100000|2022-02-08 13:15:00|206659.9|206509.9|206790|206640|206803.7|206696.3|206498.1|206394.2|870
1644326400000|2022-02-08 13:20:00|206778|206628|206653.7|206503.7|206846.9|206718|206562.5|206454.4|874
1644326700000|2022-02-08 13:25:00|206649.5|206499.5|206639.4|206489.4|206658.3|206556.3|206537.3|206423|802
1644327000000|2022-02-08 13:30:00|206638.7|206488.7|206555.9|206405.9|206663|206563.1|206513|206392.9|717
1644327300000|2022-02-08 13:35:00|206559.7|206409.7|206525.9|206375.9|206562.1|206412.1|206415.3|206292|869
1644327600000|2022-02-08 13:40:00|206525.1|206375.1|206584.7|206434.7|206713.8|206600.6|206525.1|206375.1|670
1644327900000|2022-02-08 13:45:00|206586|206436|206389.2|206239.2|206586.3|206436.3|206359.5|206209.5|832
1644328200000|2022-02-08 13:50:00|206388.6|206238.6|206229.8|206079.8|206410.2|206307|206153|206040.4|809
1644328500000|2022-02-08 13:55:00|206230.3|206080.3|206340|206190|206347.7|206197.7|206151.1|206045.7|817
1644328800000|2022-02-08 14:00:00|206331.7|206181.7|206413.3|206263.3|206417.9|206318.2|206272.5|206140|749
1644329100000|2022-02-08 14:05:00|206413.5|206263.5|206468.8|206318.8|206511|206409.3|206354.6|206219.2|789
1644329400000|2022-02-08 14:10:00|206480.3|206330.3|206365.7|206215.7|206510.6|206360.6|206313.1|206209.5|841
1644329700000|2022-02-08 14:15:00|206364.5|206214.5|206370.1|206220.1|206418.9|206282.5|206271.4|206172.3|800
1644330000000|2022-02-08 14:20:00|206374.7|206224.7|206287.4|206137.4|206421|206314.5|206256|206121.9|802
1644330300000|2022-02-08 14:25:00|206285.8|206135.8|206335|206185|206359.1|206221.2|206160.2|206024.7|834
1644330600000|2022-02-08 14:30:00|206324.5|206174.5|206453.9|206303.9|206466.2|206342.6|206240.9|206129|892
1644330900000|2022-02-08 14:35:00|206451.5|206301.5|206165.2|206015.2|206483.6|206368.3|206119.4|206002.5|928
1644331200000|2022-02-08 14:40:00|206164.1|206014.1|206154|206004|206220.7|206115.5|206080.5|205980.7|854
1644331500000|2022-02-08 14:45:00|206149.7|205999.7|206266.6|206116.6|206298.7|206200.9|206083.8|205962.4|914
1644331800000|2022-02-08 14:50:00|206265.9|206115.9|206547.7|206397.7|206551.2|206448.8|206193.7|206081.8|853
1644332100000|2022-02-08 14:55:00|206544.5|206394.5|206521.8|206371.8|206570.7|206446.7|206432.3|206298|971
1644332400000|2022-02-08 15:00:00|206523|206373|206606.1|206556.1|206660.6|206560.9|206504.4|206373|857
1644332700000|2022-02-08 15:05:00|206605.6|206555.6|206649.9|206499.9|206665|206558|206492.9|206378.9|978
1644333000000|2022-02-08 15:10:00|206649.7|206499.7|206557.4|206407.4|206657.2|206507.2|206524.7|206374.7|899
1644333300000|2022-02-08 15:15:00|206556.2|206406.2|206499.9|206349.9|206608|206492.2|206446.9|206296.9|933
1644333600000|2022-02-08 15:20:00|206500.4|206350.4|206575.4|206425.4|206594.5|206474.7|206474.5|206324.5|862
1644333900000|2022-02-08 15:25:00|206576.2|206426.2|206611.1|206461.1|206622.4|206503.2|206429.8|206330.1|957
1644334200000|2022-02-08 15:30:00|206610.3|206460.3|206626.5|206476.5|206675.4|206580.5|206546.8|206396.8|935
1644334500000|2022-02-08 15:35:00|206630.6|206480.6|206611.2|206561.2|206671.8|206577.2|206571.6|206421.6|763
1644334800000|2022-02-08 15:40:00|206612|206562|206560|206410|206663.6|206562|206505.7|206401.2|926
1644335100000|2022-02-08 15:45:00|206560.8|206410.8|206547.6|206397.6|206560.8|206429.1|206376|206250.5|948
1644335400000|2022-02-08 15:50:00|206545.2|206395.2|206506.3|206356.3|206617.2|206467.2|206488.8|206338.8|955
1644335700000|2022-02-08 15:55:00|206513.5|206363.5|206677.5|206527.5|206799|206697.1|206511.5|206361.5|945
1644336000000|2022-02-08 16:00:00|206674|206524|206546.7|206396.7|206676.2|206569.3|206488.8|206338.8|897
1644336300000|2022-02-08 16:05:00|206546.1|206396.1|206428.3|206278.3|206556|206454|206365.2|206250.3|717
1644336600000|2022-02-08 16:10:00|206428.1|206278.1|206369|206219|206468.8|206318.8|206367.1|206217.1|674
1644336900000|2022-02-08 16:15:00|206369.2|206219.2|206392.4|206242.4|206423.7|206317.9|206332|206182|790
1644337200000|2022-02-08 16:20:00|206392.6|206242.6|206468.6|206318.6|206470.5|206368.3|206386.5|206236.5|684
1644337500000|2022-02-08 16:25:00|206467.2|206317.2|206427.5|206277.5|206467.2|206348.7|206359.2|206258.1|628
1644337800000|2022-02-08 16:30:00|206427.4|206277.4|206456|206306|206459|206359.7|206325.7|206215.2|830
1644338100000|2022-02-08 16:35:00|206456.9|206306.9|206449.4|206299.4|206489.1|206378.6|206387.6|206286.1|830
1644338400000|2022-02-08 16:40:00|206449|206299|206414.8|206264.8|206458.7|206350.6|206338.3|206228.4|750
1644338700000|2022-02-08 16:45:00|206414.4|206264.4|206417.2|206267.2|206425.3|206314.6|206337|206203.2|774
1644339000000|2022-02-08 16:50:00|206419.4|206269.4|206447.4|206297.4|206507.1|206359|206404.5|206255.3|629
1644339300000|2022-02-08 16:55:00|206444.8|206294.8|206455|206305|206469.2|206343.9|206388.4|206286.8|653
1644339600000|2022-02-08 17:00:00|206453.9|206303.9|206437.9|206287.9|206475.2|206329.3|206357|206249.7|721
1644339900000|2022-02-08 17:05:00|206436.9|206286.9|206457.3|206307.3|206468.5|206369.5|206390.3|206284.7|535
1644340200000|2022-02-08 17:10:00|206457.9|206307.9|206362.6|206212.6|206460|206333.1|206355.7|206205.7|734
1644340500000|2022-02-08 17:15:00|206365.7|206215.7|206409.3|206259.3|206417.5|206267.5|206365.7|206215.7|715
1644340800000|2022-02-08 17:20:00|206409.5|206259.5|206367.1|206217.1|206416.3|206290.2|206337.1|206194.1|598
1644341100000|2022-02-08 17:25:00|206368.4|206218.4|206404.5|206254.5|206413.7|206263.7|206364.2|206214.2|582
1644341400000|2022-02-08 17:30:00|206404.7|206254.7|206267.3|206117.3|206404.9|206281.8|206261.2|206111.2|553
1644341700000|2022-02-08 17:35:00|206269.2|206119.2|206276.4|206126.4|206291.3|206141.3|206237.4|206087.4|550
1644342000000|2022-02-08 17:40:00|206276.5|206126.5|206338.4|206188.4|206381.6|206238|206265.5|206115.5|606
1644342300000|2022-02-08 17:45:00|206339|206189|206357.7|206207.7|206410.4|206260.4|206308.4|206158.4|515
1644342600000|2022-02-08 17:50:00|206357.6|206207.6|206363|206213|206393.3|206259.9|206309.2|206189|455
1644342900000|2022-02-08 17:55:00|206361.1|206211.1|206420.2|206270.2|206428.5|206324|206355.1|206210.2|705
1644343200000|2022-02-08 18:00:00|206420.1|206270.1|206425.3|206275.3|206439.2|206332.7|206382.7|206266|578
1644343500000|2022-02-08 18:05:00|206423.9|206273.9|206444.5|206294.5|206453.1|206303.1|206411.8|206261.8|599
1644343800000|2022-02-08 18:10:00|206444|206294|206503.5|206353.5|206530.8|206396.9|206437.6|206294|634
1644344100000|2022-02-08 18:15:00|206503.6|206353.6|206529.3|206379.3|206602.7|206452.7|206500.9|206350.9|757
1644344400000|2022-02-08 18:20:00|206529.1|206379.1|206493.8|206343.8|206532.6|206395.9|206399.4|206249.4|681
1644344700000|2022-02-08 18:25:00|206493.2|206343.2|206449.2|206299.2|206500.7|206400.9|206430.1|206296|641
1644345000000|2022-02-08 18:30:00|206448.9|206298.9|206403.7|206253.7|206457|206307|206399.2|206249.2|509
1644345300000|2022-02-08 18:35:00|206403.4|206253.4|206305.8|206155.8|206404.7|206254.7|206244.1|206154.1|605
1644345600000|2022-02-08 18:40:00|206307.6|206157.6|206407|206257|206407|206257|206280.9|206139.6|516
1644345900000|2022-02-08 18:45:00|206407.2|206257.2|206352.6|206202.6|206422.4|206272.4|206322|206172|647
1644346200000|2022-02-08 18:50:00|206351.9|206201.9|206357.2|206207.2|206449.1|206299.1|206351.9|206201.9|574
1644346500000|2022-02-08 18:55:00|206356.9|206206.9|206305.9|206155.9|206360.4|206210.4|206302.7|206152.7|463
1644346800000|2022-02-08 19:00:00|206306.3|206156.3|206307.3|206157.3|206340|206190|206292.1|206142.1|506
1644347100000|2022-02-08 19:05:00|206308.6|206158.6|206323|206173|206326.5|206176.5|206282.3|206132.3|681
1644347400000|2022-02-08 19:10:00|206325.7|206175.7|206320.6|206170.6|206331.8|206219.4|206269.4|206166.7|493
1644347700000|2022-02-08 19:15:00|206320.4|206170.4|206238.6|206088.6|206369.5|206257|206178.3|206080.4|622
1644348000000|2022-02-08 19:20:00|206239.1|206089.1|206345.1|206195.1|206351.9|206226.3|206209.5|206088.1|804
1644348300000|2022-02-08 19:25:00|206346.6|206196.6|206283.5|206133.5|206367.7|206267.5|206232|206119.8|799
1644348600000|2022-02-08 19:30:00|206284.4|206134.4|206192.3|206042.3|206307.4|206165.1|206128|206028.8|736
1644348900000|2022-02-08 19:35:00|206192.4|206042.4|206265.3|206115.3|206286|206192.3|206119.8|206019.7|666
1644349200000|2022-02-08 19:40:00|206267.7|206117.7|206271.4|206121.4|206292|206212.3|206222.1|206106.7|583
1644349500000|2022-02-08 19:45:00|206273.1|206123.1|206268|206118|206329.4|206229.3|206205.3|206104.3|644
1644349800000|2022-02-08 19:50:00|206268.6|206118.6|206211.9|206061.9|206277.5|206127.5|206169.8|206059.9|613
1644350100000|2022-02-08 19:55:00|206211.2|206061.2|206258.8|206108.8|206296.4|206198.1|206167.8|206023.6|659
1644350400000|2022-02-08 20:00:00|206256.8|206106.8|206208.9|206058.9|206273.2|206152.3|206178.6|206028.6|696
1644350700000|2022-02-08 20:05:00|206209.1|206059.1|206243.2|206093.2|206248.5|206098.5|206183.5|206033.5|585
1644351000000|2022-02-08 20:10:00|206243.1|206093.1|206232.6|206082.6|206243.8|206093.8|206197.3|206047.3|613
1644351300000|2022-02-08 20:15:00|206234.2|206084.2|206286|206136|206305.5|206188.1|206186.6|206075.5|658
1644351600000|2022-02-08 20:20:00|206299.9|206149.9|206271|206121|206312.2|206194.2|206216.9|206080.6|675
1644351900000|2022-02-08 20:25:00|206271.3|206121.3|206294|206144|206300.7|206150.7|206259.7|206109.7|719
1644352200000|2022-02-08 20:30:00|206293.1|206143.1|206300.9|206150.9|206324.3|206185.5|206228.2|206108.5|703
1644352500000|2022-02-08 20:35:00|206301.4|206151.4|206330.3|206180.3|206371.4|206258.2|206273.4|206127.3|670
1644352800000|2022-02-08 20:40:00|206331.6|206181.6|206303.3|206153.3|206331.6|206203.8|206242.1|206143.1|642
1644353100000|2022-02-08 20:45:00|206303.7|206153.7|206274.5|206124.5|206313.8|206214.7|206211.7|206110.7|555
1644353400000|2022-02-08 20:50:00|206272.2|206122.2|206251.9|206201.9|206327.1|206211.2|206194.5|206101.4|759
1644353700000|2022-02-08 20:55:00|206304|206154|206297.6|206147.6|206310.8|206205|206224.8|206119.1|741
1644354000000|2022-02-08 21:00:00|206295.7|206145.7|206292.8|206142.8|206299.8|206156.9|206206.9|206087.6|606
1644354300000|2022-02-08 21:05:00|206293|206143|206304.5|206154.5|206309|206182.7|206230.8|206110.5|452
1644354600000|2022-02-08 21:10:00|206307|206157|206387|206237|206393.7|206243.7|206272.2|206145.2|480
1644354900000|2022-02-08 21:15:00|206387.3|206237.3|206334.4|206184.4|206392.1|206242.1|206315.1|206165.1|417
1644355200000|2022-02-08 21:20:00|206332.8|206182.8|206263.3|206113.3|206334.6|206184.6|206262|206112|481
1644355500000|2022-02-08 21:25:00|206263.6|206113.6|206234.1|206084.1|206271.1|206121.1|206210.3|206060.3|367
1644355800000|2022-02-08 21:30:00|206234.5|206084.5|206330.5|206180.5|206332.9|206182.9|206234.5|206084.5|482
1644356100000|2022-02-08 21:35:00|206330.3|206180.3|206332.2|206182.2|206344|206246.3|206291.6|206168.5|344
1644356400000|2022-02-08 21:40:00|206330.7|206180.7|206241.7|206091.7|206333.8|206183.8|206240.5|206090.5|327
1644356700000|2022-02-08 21:45:00|206242.3|206092.3|206273.2|206123.2|206276.3|206126.3|206177.9|206027.9|298
1644357000000|2022-02-08 21:50:00|206275.3|206125.3|206284.5|206134.5|206290.7|206140.7|206258.8|206108.8|234
1644357300000|2022-02-08 21:55:00|206276.6|206126.6|206234.8|206084.8|206319.8|206169.8|206223.6|206059.6|327
1644357600000|2022-02-08 22:00:00|206280.7|206018.2|206251.8|205941.8|206287.1|206137.1|206224.8|205914.8|49
1644357900000|2022-02-08 22:05:00|206258.8|205948.8|206290.1|206140.1|206293.3|206141.1|206219.1|205909.1|160
1644358200000|2022-02-08 22:10:00|206331.4|206053.8|206222.1|205950.7|206360.1|206128.7|206214.5|205918.5|244
1644358500000|2022-02-08 22:15:00|206283.5|205988.4|206094|205944|206350.7|206040.7|206080.1|205874.4|547
1644358800000|2022-02-08 22:20:00|206092.5|205942.5|206084.2|205934.2|206304.5|205994.5|206062.3|205844|438
1644359100000|2022-02-08 22:25:00|206086.3|205936.3|206175.9|205892.5|206175.9|205981.1|206062.3|205843|194
1644359400000|2022-02-08 22:30:00|206151.3|205886.9|206109.3|205959.3|206214.5|206016.5|206081.9|205886.9|286
1644359700000|2022-02-08 22:35:00|206109.2|205959.2|206093.5|205943.5|206216.3|205974.3|206073.8|205896.5|219
1644360000000|2022-02-08 22:40:00|206095.5|205945.5|206077.5|205927.5|206123.6|205973.6|206073.6|205923.6|166
1644360300000|2022-02-08 22:45:00|206122.9|205972.9|206119.9|205969.9|206154.6|205994.5|206051|205892.5|164
1644360600000|2022-02-08 22:50:00|206117.6|205967.6|206101.6|205951.6|206188|205976.8|206087.7|205878|150
1644360900000|2022-02-08 22:55:00|206103.1|205953.1|206138.2|205988.2|206163|206013|206076.4|205926.4|149
1644361200000|2022-02-08 23:00:00|206117.8|205967.8|206108.1|205958.1|206310|206016.1|206082.5|205932.5|460
1644361500000|2022-02-08 23:05:00|206107.7|205957.7|206108.7|205958.7|206123.1|205973.1|206099.3|205949.3|290
1644361800000|2022-02-08 23:10:00|206109.7|205959.7|206118.6|205968.6|206140.1|206019|206068.2|205945.3|345
1644362100000|2022-02-08 23:15:00|206117.7|205967.7|206119.8|205969.8|206140.3|205990.3|206081.3|205931.3|313
1644362400000|2022-02-08 23:20:00|206116.5|205966.5|206097.2|205947.2|206123.3|205973.3|206090.5|205940.5|419
1644362700000|2022-02-08 23:25:00|206099.3|205949.3|206089.6|205939.6|206109.2|205959.2|206078.2|205928.2|281
1644363000000|2022-02-08 23:30:00|206089.8|205939.8|206112.6|205962.6|206119.5|205969.5|206076.4|205926.4|315
1644363300000|2022-02-08 23:35:00|206112.7|205962.7|206103.2|205953.2|206114|205964|206077.1|205927.1|220
1644363600000|2022-02-08 23:40:00|206100.8|205950.8|206110|205960|206115.7|205965.7|206093.3|205943.3|245
1644363900000|2022-02-08 23:45:00|206108.2|205958.2|206101|205951|206125.8|205975.8|206086.1|205936.1|287
1644364200000|2022-02-08 23:50:00|206100.3|205950.3|206108.9|205958.9|206119.7|205969.7|206085.7|205935.7|260
1644364500000|2022-02-08 23:55:00|206106.6|205956.6|206074.7|205924.7|206120.7|205970.7|206061.6|205911.6|349
1644364800000|2022-02-09 00:00:00|206074.8|205924.8|206081.1|205931.1|206096.6|205946.6|206045.5|205895.5|399
1644365100000|2022-02-09 00:05:00|206080.1|205930.1|206090.2|205940.2|206106.8|205956.8|206047.5|205897.5|389
1644365400000|2022-02-09 00:10:00|206092.4|205942.4|206095.3|205945.3|206135|205985|206062.5|205912.5|299
1644365700000|2022-02-09 00:15:00|206095.6|205945.6|206085.3|205935.3|206125.7|205975.7|206034.2|205884.2|306
1644366000000|2022-02-09 00:20:00|206078.8|205928.8|206084.6|205934.6|206103.4|205953.4|206058.3|205908.3|315
1644366300000|2022-02-09 00:25:00|206086.9|205936.9|206093|205943|206102.3|205952.3|206037.9|205887.9|259
1644366600000|2022-02-09 00:30:00|206094.3|205944.3|206162.4|206012.4|206174.4|206024.4|206086.7|205936.7|363
1644366900000|2022-02-09 00:35:00|206162.3|206012.3|206250.9|206100.9|206256.7|206106.7|206157.3|206007.3|327
1644367200000|2022-02-09 00:40:00|206248.6|206098.6|206245.8|206095.8|206292.2|206142.2|206229.8|206079.8|277
1644367500000|2022-02-09 00:45:00|206244.5|206094.5|206218.4|206068.4|206246.5|206096.5|206207.1|206057.1|279
1644367800000|2022-02-09 00:50:00|206224.3|206074.3|206248|206098|206248.3|206098.3|206213.1|206063.1|405
1644368100000|2022-02-09 00:55:00|206249.2|206099.2|206289.5|206139.5|206297.2|206147.2|206248.9|206098.9|345
1644368400000|2022-02-09 01:00:00|206290.9|206140.9|206229.6|206079.6|206318.6|206168.6|206216|206066|398
1644368700000|2022-02-09 01:05:00|206228.4|206078.4|206146.4|205996.4|206233.4|206083.4|206138.1|205988.1|305
1644369000000|2022-02-09 01:10:00|206145.4|205995.4|206144.9|205994.9|206150|206000|206132.2|205982.2|287
1644369300000|2022-02-09 01:15:00|206145.1|205995.1|206145|205995|206156.4|206006.4|206137.3|205987.3|366
1644369600000|2022-02-09 01:20:00|206143.9|205993.9|206145.2|205995.2|206157.8|206007.8|206117.3|205967.3|268
1644369900000|2022-02-09 01:25:00|206145.1|205995.1|206145|205995|206163.4|206013.4|206129.1|205979.1|232
1644370200000|2022-02-09 01:30:00|206144.6|205994.6|206142.9|205992.9|206157.1|206007.1|206128.6|205978.6|463
1644370500000|2022-02-09 01:35:00|206142.8|205992.8|206101.3|205951.3|206170.7|206020.7|206082.7|205932.7|461
1644370800000|2022-02-09 01:40:00|206100.5|205950.5|206063.7|205913.7|206130.8|205980.8|206047.8|205897.8|551
1644371100000|2022-02-09 01:45:00|206082.3|205932.3|206059.9|205909.9|206099.3|205949.3|206045.2|205895.2|434
1644371400000|2022-02-09 01:50:00|206060.3|205910.3|206053.5|205903.5|206101.9|205951.9|206049.7|205899.7|365
1644371700000|2022-02-09 01:55:00|206055.2|205905.2|206053.6|205903.6|206091.5|205941.5|206037.9|205887.9|433
1644372000000|2022-02-09 02:00:00|206056|205906|206038.1|205888.1|206057.9|205907.9|206024.4|205874.4|464
1644372300000|2022-02-09 02:05:00|206038.3|205888.3|206012.9|205862.9|206052.2|205902.2|206004.1|205854.1|457
1644372600000|2022-02-09 02:10:00|206019.4|205869.4|206014.2|205864.2|206038.5|205888.5|206008.6|205858.6|600
1644372900000|2022-02-09 02:15:00|206017.1|205867.1|206009.9|205859.9|206025.1|205875.1|206009.4|205859.4|724
1644373200000|2022-02-09 02:20:00|206010.6|205860.6|205991.7|205841.7|206028.8|205878.8|205988.4|205838.4|272
1644373500000|2022-02-09 02:25:00|205990.9|205840.9|206014.3|205864.3|206023.1|205873.1|205972.8|205822.8|369
1644373800000|2022-02-09 02:30:00|206014|205864|206012.8|205862.8|206031.3|205881.3|206001.9|205851.9|373
1644374100000|2022-02-09 02:35:00|206012.7|205862.7|206008.2|205858.2|206027.5|205877.5|206003.2|205853.2|328
1644374400000|2022-02-09 02:40:00|206008.5|205858.5|206014.6|205864.6|206024.2|205874.2|206008|205858|327
1644374700000|2022-02-09 02:45:00|206014.2|205864.2|206011.2|205861.2|206020.4|205870.4|205991.7|205841.7|361
1644375000000|2022-02-09 02:50:00|206008.7|205858.7|206011.3|205861.3|206017.1|205867.1|206008.2|205858.2|236
1644375300000|2022-02-09 02:55:00|206011.7|205861.7|205968.5|205818.5|206017.5|205867.5|205953.7|205803.7|354
1644375600000|2022-02-09 03:00:00|205968.9|205818.9|205946.7|205796.7|205968.9|205818.9|205916.3|205766.3|346
1644375900000|2022-02-09 03:05:00|205947.4|205797.4|205940.6|205790.6|205980.8|205830.8|205935.4|205785.4|321
1644376200000|2022-02-09 03:10:00|205940.3|205790.3|205950.2|205800.2|205955.2|205805.2|205936.8|205786.8|227
1644376500000|2022-02-09 03:15:00|205949.2|205799.2|205939.4|205789.4|205957.2|205807.2|205936.3|205786.3|312
1644376800000|2022-02-09 03:20:00|205940.5|205790.5|205962.8|205812.8|205965.6|205815.6|205936|205786|341
1644377100000|2022-02-09 03:25:00|205963|205813|205945.5|205795.5|205963.9|205813.9|205931|205781|441
1644377400000|2022-02-09 03:30:00|205945.3|205795.3|205939|205789|205957.8|205807.8|205924.8|205774.8|373
1644377700000|2022-02-09 03:35:00|205937.5|205787.5|205934.8|205784.8|205944.1|205794.1|205931.4|205781.4|252
1644378000000|2022-02-09 03:40:00|205934.6|205784.6|205958.2|205808.2|205958.2|205808.2|205934.2|205784.2|234
1644378300000|2022-02-09 03:45:00|205954.9|205804.9|205943.5|205793.5|205954.9|205804.9|205933|205783|273
1644378600000|2022-02-09 03:50:00|205940.4|205790.4|205934.2|205784.2|205948.6|205798.6|205924.7|205774.7|292
1644378900000|2022-02-09 03:55:00|205935.2|205785.2|205963.1|205813.1|205968.2|205818.2|205930.9|205780.9|401
1644379200000|2022-02-09 04:00:00|205963.4|205813.4|205963.5|205813.5|205967.5|205817.5|205957.3|205807.3|346
1644379500000|2022-02-09 04:05:00|205965.2|205815.2|205863.6|205713.6|205965.2|205815.2|205861.9|205711.9|307
1644379800000|2022-02-09 04:10:00|205863|205713|205888.4|205738.4|205889.8|205739.8|205854.2|205704.2|225
1644380100000|2022-02-09 04:15:00|205888.8|205738.8|205886.8|205736.8|205893.3|205743.3|205861.5|205711.5|303
1644380400000|2022-02-09 04:20:00|205887.5|205737.5|205887.4|205737.4|205893.6|205743.6|205883.1|205733.1|204
1644380700000|2022-02-09 04:25:00|205887.7|205737.7|205899.2|205749.2|205911|205761|205883.9|205733.9|210
1644381000000|2022-02-09 04:30:00|205904.5|205754.5|205934.5|205784.5|205937.8|205787.8|205894.2|205744.2|281
1644381300000|2022-02-09 04:35:00|205932.9|205782.9|205932.6|205782.6|205944.9|205794.9|205926.3|205776.3|185
1644381600000|2022-02-09 04:40:00|205933|205783|205871.9|205721.9|205938.5|205788.5|205869.8|205719.8|219
1644381900000|2022-02-09 04:45:00|205872.4|205722.4|205872.6|205722.6|205879.1|205729.1|205848.6|205698.6|287
1644382200000|2022-02-09 04:50:00|205869.9|205719.9|205861.5|205711.5|205872|205722|205851.6|205701.6|294
1644382500000|2022-02-09 04:55:00|205863.9|205713.9|205862|205712|205872.1|205722.1|205831.7|205681.7|292
1644382800000|2022-02-09 05:00:00|205860.2|205710.2|205836.9|205686.9|205863.9|205713.9|205829|205679|335
1644383100000|2022-02-09 05:05:00|205836.1|205686.1|205830.3|205680.3|205839.6|205734.2|205783.8|205679.6|192
1644383400000|2022-02-09 05:10:00|205830.6|205680.6|205835.2|205685.2|205839.9|205689.9|205829|205679|202
1644383700000|2022-02-09 05:15:00|205831.5|205681.5|205841.1|205691.1|205844.5|205694.5|205831.5|205681.5|236
1644384000000|2022-02-09 05:20:00|205839.3|205689.3|205857.4|205707.4|205882.5|205732.5|205830|205680|280
1644384300000|2022-02-09 05:25:00|205854.8|205704.8|205837.4|205687.4|205854.8|205704.8|205822.6|205672.6|236
1644384600000|2022-02-09 05:30:00|205834.8|205684.8|205852.1|205702.1|205856.2|205706.2|205832.5|205682.5|166
1644384900000|2022-02-09 05:35:00|205849.6|205699.6|205843.1|205693.1|205869.4|205719.4|205828|205678|236
1644385200000|2022-02-09 05:40:00|205843.5|205693.5|205842.3|205692.3|205875.6|205725.6|205828.3|205678.3|269
1644385500000|2022-02-09 05:45:00|205838.4|205688.4|205841|205691|205849.6|205699.6|205827.6|205677.6|304
1644385800000|2022-02-09 05:50:00|205842|205692|205864.1|205714.1|205870.4|205720.4|205828.8|205678.8|308
1644386100000|2022-02-09 05:55:00|205866.1|205716.1|205891.2|205741.2|205899.7|205749.7|205865.5|205715.5|346
1644386400000|2022-02-09 06:00:00|205891.8|205741.8|205898.6|205748.6|205903|205753|205871.1|205721.1|359
1644386700000|2022-02-09 06:05:00|205897.7|205747.7|205892.2|205742.2|205912.9|205762.9|205887.4|205737.4|294
1644387000000|2022-02-09 06:10:00|205892.8|205742.8|205918.3|205768.3|205938.6|205788.6|205890.1|205740.1|420
1644387300000|2022-02-09 06:15:00|205918.2|205768.2|205922.7|205772.7|205927.2|205777.2|205891.1|205741.1|445
1644387600000|2022-02-09 06:20:00|205922.2|205772.2|205958.3|205808.3|205969.2|205819.2|205920.1|205770.1|393
1644387900000|2022-02-09 06:25:00|205958|205808|205981.9|205831.9|205982.7|205832.7|205938.3|205788.3|371
1644388200000|2022-02-09 06:30:00|205980.7|205830.7|205935.8|205785.8|205983.2|205833.2|205930.9|205780.9|253
1644388500000|2022-02-09 06:35:00|205935.5|205785.5|205925.9|205775.9|205949.9|205799.9|205905.7|205755.7|243
1644388800000|2022-02-09 06:40:00|205929.1|205779.1|205940.8|205790.8|205944.5|205794.5|205906.8|205756.8|284
1644389100000|2022-02-09 06:45:00|205938|205788|205965.2|205815.2|205969|205819|205927.5|205777.5|519
1644389400000|2022-02-09 06:50:00|205964.7|205814.7|205967.5|205817.5|205994.1|205844.1|205953.1|205803.1|412
1644389700000|2022-02-09 06:55:00|205967.2|205817.2|206003.2|205853.2|206015.7|205865.7|205967.2|205817.2|436
1644390000000|2022-02-09 07:00:00|206001.1|205851.1|205947.4|205797.4|206003|205853|205914.8|205764.8|561
1644390300000|2022-02-09 07:05:00|205947.6|205797.6|205925.1|205775.1|205961.6|205811.6|205914.4|205764.4|318
1644390600000|2022-02-09 07:10:00|205923.4|205773.4|205956.8|205806.8|205958.9|205808.9|205907.4|205757.4|381
1644390900000|2022-02-09 07:15:00|205957.6|205807.6|205956.1|205806.1|205961.2|205811.2|205938.9|205788.9|396
1644391200000|2022-02-09 07:20:00|205955.7|205805.7|206002.4|205852.4|206006.2|205856.2|205952.6|205802.6|452
1644391500000|2022-02-09 07:25:00|206002.1|205852.1|206032.2|205882.2|206047|205897|205999.5|205849.5|645
1644391800000|2022-02-09 07:30:00|206034.3|205884.3|205970.2|205820.2|206062.3|205912.3|205968.2|205818.2|585
1644392100000|2022-02-09 07:35:00|205972.8|205822.8|206084.2|205934.2|206091.3|205941.3|205922.2|205798.9|700
1644392400000|2022-02-09 07:40:00|206083.9|205933.9|206074.5|205924.5|206105.2|205955.2|206028.2|205878.2|733
1644392700000|2022-02-09 07:45:00|206074.7|205924.7|205975.3|205825.3|206084|205934|205909.8|205759.8|588
1644393000000|2022-02-09 07:50:00|205975.1|205825.1|205918.9|205768.9|205977.7|205827.7|205900|205750|697
1644393300000|2022-02-09 07:55:00|205921.7|205771.7|205878.6|205728.6|205960.7|205810.7|205872|205722|568
1644393600000|2022-02-09 08:00:00|205878.9|205728.9|205819.8|205669.8|205910.4|205760.4|205815.5|205665.5|806
1644393900000|2022-02-09 08:05:00|205819.3|205669.3|205824.8|205674.8|205843|205693|205766.9|205616.9|578
1644394200000|2022-02-09 08:10:00|205817.6|205667.6|205766.5|205616.5|205825.9|205675.9|205752.4|205602.4|623
1644394500000|2022-02-09 08:15:00|205770.6|205620.6|205732.2|205582.2|205776|205626|205688|205538|764
1644394800000|2022-02-09 08:20:00|205729.1|205579.1|205698.5|205548.5|205732.3|205582.3|205692.6|205542.6|524
1644395100000|2022-02-09 08:25:00|205698.6|205548.6|205698.4|205548.4|205743.5|205593.5|205682.5|205532.5|516
1644395400000|2022-02-09 08:30:00|205698.7|205548.7|205642.7|205492.7|205749.9|205599.9|205605.4|205455.4|765
1644395700000|2022-02-09 08:35:00|205640.7|205490.7|205673.2|205523.2|205675.3|205525.3|205598.5|205448.5|820
1644396000000|2022-02-09 08:40:00|205672.8|205522.8|205604.8|205454.8|205694.8|205544.8|205600.6|205450.6|595
1644396300000|2022-02-09 08:45:00|205604.5|205454.5|205600.7|205450.7|205616.6|205485.5|205533.6|205433.6|543
1644396600000|2022-02-09 08:50:00|205600.6|205450.6|205575.6|205425.6|205609|205459|205561.1|205411.1|478
1644396900000|2022-02-09 08:55:00|205572.8|205422.8|205645.4|205495.4|205649.4|205499.4|205565.3|205415.3|584
1644397200000|2022-02-09 09:00:00|205645.5|205495.5|205688.7|205538.7|205698.2|205548.2|205632.5|205482.5|540
1644397500000|2022-02-09 09:05:00|205688.4|205538.4|205605.4|205455.4|205695.2|205545.2|205599|205449|490
1644397800000|2022-02-09 09:10:00|205605.7|205455.7|205643.3|205493.3|205646|205496|205570.5|205420.5|591
1644398100000|2022-02-09 09:15:00|205643.1|205493.1|205597.9|205447.9|205657.5|205507.5|205580.4|205430.4|593
1644398400000|2022-02-09 09:20:00|205597.5|205447.5|205616.7|205466.7|205625.9|205475.9|205595.5|205445.5|599
1644398700000|2022-02-09 09:25:00|205614.9|205464.9|205601.4|205451.4|205632.6|205482.6|205597.2|205447.2|477
1644399000000|2022-02-09 09:30:00|205601.1|205451.1|205601|205451|205629|205479|205572.9|205422.9|500
1644399300000|2022-02-09 09:35:00|205603.1|205453.1|205569.7|205419.7|205607|205457|205558.3|205408.3|578
1644399600000|2022-02-09 09:40:00|205568.5|205418.5|205585.4|205435.4|205587.6|205437.6|205566.6|205416.6|652
1644399900000|2022-02-09 09:45:00|205582.5|205432.5|205570.7|205420.7|205589.1|205439.1|205560|205410|515
1644400200000|2022-02-09 09:50:00|205569.6|205419.6|205473.5|205323.5|205580.5|205466.5|205430.3|205307.5|542
1644400500000|2022-02-09 09:55:00|205474.5|205324.5|205446.8|205296.8|205503.1|205353.1|205428.8|205278.8|578
1644400800000|2022-02-09 10:00:00|205446.9|205296.9|205427.9|205277.9|205446.9|205296.9|205420.6|205270.6|549
1644401100000|2022-02-09 10:05:00|205428.6|205278.6|205408.3|205258.3|205448.1|205298.1|205396.4|205246.4|446
1644401400000|2022-02-09 10:10:00|205408.2|205258.2|205399.6|205249.6|205409.7|205259.7|205392.7|205242.7|561
1644401700000|2022-02-09 10:15:00|205399.8|205249.8|205402.9|205252.9|205409.5|205259.5|205396.5|205246.5|407
1644402000000|2022-02-09 10:20:00|205403.1|205253.1|205348.6|205198.6|205405.9|205255.9|205335.5|205185.5|553
1644402300000|2022-02-09 10:25:00|205339.6|205189.6|205349.4|205199.4|205352.7|205202.7|205337.2|205187.2|474
1644402600000|2022-02-09 10:30:00|205349.1|205199.1|205401.9|205251.9|205405.2|205255.2|205341.1|205191.1|503
1644402900000|2022-02-09 10:35:00|205402.1|205252.1|205394.1|205244.1|205427.9|205277.9|205387|205237|515
1644403200000|2022-02-09 10:40:00|205394.5|205244.5|205296.5|205146.5|205399.6|205249.6|205236.1|205133.3|463
1644403500000|2022-02-09 10:45:00|205296|205146|205295.5|205145.5|205307.1|205157.1|205286.3|205136.3|387
1644403800000|2022-02-09 10:50:00|205295.6|205145.6|205269.4|205119.4|205298.5|205148.5|205257.1|205107.1|587
1644404100000|2022-02-09 10:55:00|205269.3|205119.3|205234|205084|205274.1|205124.1|205217.9|205067.9|660
1644404400000|2022-02-09 11:00:00|205235.3|205085.3|205216.8|205066.8|205256.7|205106.7|205203|205053|735
1644404700000|2022-02-09 11:05:00|205216|205066|205187.7|205037.7|205223.2|205073.2|205181.3|205031.3|515
1644405000000|2022-02-09 11:10:00|205188.4|205038.4|205275.8|205125.8|205277.6|205127.6|205187.6|205037.6|634
1644405300000|2022-02-09 11:15:00|205275.7|205125.7|205367.5|205217.5|205373.8|205223.8|205274.9|205124.9|635
1644405600000|2022-02-09 11:20:00|205367.4|205217.4|205316.9|205166.9|205395.1|205245.1|205287|205137|673
1644405900000|2022-02-09 11:25:00|205316.2|205166.2|205309.8|205159.8|205320.1|205170.1|205270.3|205120.3|505
1644406200000|2022-02-09 11:30:00|205309.1|205159.1|205313|205163|205328.5|205178.5|205277|205127|382
1644406500000|2022-02-09 11:35:00|205313.1|205163.1|205263.6|205113.6|205329.2|205179.2|205254.9|205104.9|471
1644406800000|2022-02-09 11:40:00|205263.8|205113.8|205273.2|205123.2|205275.8|205125.8|205262.9|205112.9|374
1644407100000|2022-02-09 11:45:00|205274.7|205124.7|205266.4|205116.4|205285.8|205135.8|205264.3|205114.3|471
1644407400000|2022-02-09 11:50:00|205265.7|205115.7|205267.7|205117.7|205321.2|205171.2|205263|205113|481
1644407700000|2022-02-09 11:55:00|205261.2|205111.2|205301.2|205151.2|205340|205190|205230.7|205080.7|593
1644408000000|2022-02-09 12:00:00|205296.6|205146.6|205320.9|205170.9|205355.9|205205.9|205272.9|205122.9|674
1644408300000|2022-02-09 12:05:00|205319.4|205169.4|205377.6|205227.6|205395.7|205245.7|205316.9|205166.9|586
1644408600000|2022-02-09 12:10:00|205381.7|205231.7|205434.4|205284.4|205435.8|205285.8|205376.5|205226.5|544
1644408900000|2022-02-09 12:15:00|205434.9|205284.9|205430.2|205280.2|205438.3|205288.3|205425.2|205275.2|275
1644409200000|2022-02-09 12:20:00|205430.1|205280.1|205472.8|205322.8|205508|205358|205424|205274|375
1644409500000|2022-02-09 12:25:00|205473.5|205323.5|205457.1|205307.1|205499.6|205349.6|205444.6|205294.6|455
1644409800000|2022-02-09 12:30:00|205460|205310|205483.6|205333.6|205503|205353|205449.6|205299.6|477
1644410100000|2022-02-09 12:35:00|205484|205334|205501.6|205351.6|205507.8|205357.8|205463|205313|587
1644410400000|2022-02-09 12:40:00|205501.5|205351.5|205520.5|205370.5|205542.9|205392.9|205469.1|205319.1|654
1644410700000|2022-02-09 12:45:00|205522.4|205372.4|205542.7|205392.7|205550.9|205400.9|205503.4|205353.4|717
1644411000000|2022-02-09 12:50:00|205542.2|205392.2|205584.8|205434.8|205635.7|205509.7|205529.1|205379.1|748
1644411300000|2022-02-09 12:55:00|205584.3|205434.3|205449.2|205299.2|205586.3|205436.3|205425.9|205275.9|715
1644411600000|2022-02-09 13:00:00|205446.5|205296.5|205412.7|205262.7|205453|205303|205398|205248|826
1644411900000|2022-02-09 13:05:00|205412.8|205262.8|205499.6|205349.6|205507.4|205357.4|205399.8|205249.8|677
1644412200000|2022-02-09 13:10:00|205501|205351|205416.6|205266.6|205544.4|205394.4|205331.8|205224.5|670
1644412500000|2022-02-09 13:15:00|205416.4|205266.4|205538.7|205388.7|205539.9|205402.6|205385.3|205264.1|595
1644412800000|2022-02-09 13:20:00|205554.4|205404.4|205480.1|205330.1|205583.2|205433.2|205416.9|205317|662
1644413100000|2022-02-09 13:25:00|205482.9|205332.9|205621.6|205471.6|205624.2|205501.9|205416|205316.2|688
1644413400000|2022-02-09 13:30:00|205621.7|205471.7|205568.6|205418.6|205668.1|205518.1|205547.4|205397.4|806
1644413700000|2022-02-09 13:35:00|205570.8|205420.8|205575.4|205425.4|205584|205434|205548.9|205398.9|741
1644414000000|2022-02-09 13:40:00|205575.7|205425.7|205546.5|205396.5|205625.2|205475.2|205454.5|205347.5|665
1644414300000|2022-02-09 13:45:00|205547.4|205397.4|205535.7|205385.7|205567.7|205464.5|205467.2|205366|634
1644414600000|2022-02-09 13:50:00|205533.6|205383.6|205583.5|205433.5|205608.4|205461.1|205486.2|205381.4|652
1644414900000|2022-02-09 13:55:00|205587|205437|205641.9|205491.9|205642.6|205492.6|205527|205425.6|693
1644415200000|2022-02-09 14:00:00|205641.1|205491.1|205627|205477|205652.2|205502.2|205543.4|205445|778
1644415500000|2022-02-09 14:05:00|205628.7|205478.7|205601.5|205451.5|205630.3|205480.3|205546.5|205396.5|645
1644415800000|2022-02-09 14:10:00|205601.8|205451.8|205621.4|205471.4|205628.6|205478.6|205550.9|205400.9|726
1644416100000|2022-02-09 14:15:00|205620.5|205470.5|205608.1|205458.1|205620.5|205470.5|205604.6|205454.6|673
1644416400000|2022-02-09 14:20:00|205607.8|205457.8|205516.3|205366.3|205653.3|205533.9|205510.3|205360.3|730
1644416700000|2022-02-09 14:25:00|205516.1|205366.1|205523.5|205373.5|205555.7|205405.7|205503.4|205353.4|667
1644417000000|2022-02-09 14:30:00|205522.9|205372.9|205569.3|205419.3|205571.1|205421.1|205425.7|205317.7|832
1644417300000|2022-02-09 14:35:00|205568.4|205418.4|205515.6|205365.6|205615.9|205477.6|205495.2|205345.2|909
1644417600000|2022-02-09 14:40:00|205516.9|205366.9|205405.8|205255.8|205525.7|205375.7|205361.3|205251.2|947
1644417900000|2022-02-09 14:45:00|205405.1|205255.1|205394.8|205244.8|205413.9|205263.9|205290.9|205140.9|914
1644418200000|2022-02-09 14:50:00|205396.2|205246.2|205352.5|205202.5|205453.4|205303.4|205345|205195|943
1644418500000|2022-02-09 14:55:00|205354.7|205204.7|205393.8|205243.8|205451.7|205301.7|205348.9|205198.9|796
1644418800000|2022-02-09 15:00:00|205393.1|205243.1|205324.8|205174.8|205395.9|205245.9|205312.4|205162.4|827
1644419100000|2022-02-09 15:05:00|205329.7|205179.7|205324.8|205174.8|205429.1|205279.1|205323.2|205173.2|816
1644419400000|2022-02-09 15:10:00|205327.9|205177.9|205407.2|205257.2|205427.8|205277.8|205281.3|205131.3|854
1644419700000|2022-02-09 15:15:00|205405.6|205255.6|205333.2|205183.2|205412.6|205262.6|205307|205157|850
1644420000000|2022-02-09 15:20:00|205333.5|205183.5|205348|205198|205356.3|205233.8|205261.1|205150.2|798
1644420300000|2022-02-09 15:25:00|205352.4|205202.4|205206.9|205056.9|205354.2|205204.2|205183.6|205049.8|785
1644420600000|2022-02-09 15:30:00|205210.6|205060.6|205197.5|205047.5|205210.6|205060.6|205141.4|204991.4|837
1644420900000|2022-02-09 15:35:00|205194.6|205044.6|205149.3|204999.3|205200.6|205050.6|205132.8|204982.8|773
1644421200000|2022-02-09 15:40:00|205149.6|204999.6|205100.4|204950.4|205150.2|205046.9|205067.1|204948.7|747
1644421500000|2022-02-09 15:45:00|205100.9|204950.9|205108.6|204958.6|205162|205041.7|205091.7|204946.1|725
1644421800000|2022-02-09 15:50:00|205109.8|204959.8|204984.2|204834.2|205110.4|204980.6|204913.6|204823.8|790
1644422100000|2022-02-09 15:55:00|204985|204835|204990.6|204840.6|205013.5|204889.4|204936.3|204812.8|706
1644422400000|2022-02-09 16:00:00|204991.9|204841.9|205033.4|204883.4|205072.2|204952.6|204905.3|204804.3|855
1644422700000|2022-02-09 16:05:00|205034.1|204884.1|204979.1|204829.1|205089.5|204986|204927.1|204825.8|656
1644423000000|2022-02-09 16:10:00|204980.1|204830.1|204924.7|204774.7|204983.1|204871.7|204861.2|204742.7|657
1644423300000|2022-02-09 16:15:00|204924.1|204774.1|204858.9|204708.9|204951.6|204837.1|204829.8|204680.5|714
1644423600000|2022-02-09 16:20:00|204863.4|204713.4|204961.3|204811.3|204967.2|204865.2|204810.8|204710.5|624
1644423900000|2022-02-09 16:25:00|204963.8|204813.8|204919.1|204869.1|204970.1|204871.1|204891.1|204791.5|559
1644424200000|2022-02-09 16:30:00|204919.4|204869.4|204952.8|204902.8|205054.6|204945.4|204918.9|204817.8|693
1644424500000|2022-02-09 16:35:00|204952.7|204902.7|205030.8|204880.8|205085.9|204977.1|204949|204851.5|666
1644424800000|2022-02-09 16:40:00|205030.5|204880.5|205057.1|204907.1|205084.3|204980.7|204974.5|204876.4|859
1644425100000|2022-02-09 16:45:00|205056.8|204906.8|205025.2|204875.2|205070|204925.4|204973.5|204871.8|777
1644425400000|2022-02-09 16:50:00|205029.8|204879.8|205072.1|204922.1|205089.8|204973.7|204956.7|204856.7|873
1644425700000|2022-02-09 16:55:00|205074.8|204924.8|205099.2|204949.2|205111.1|204991|205039.5|204918.7|860
1644426000000|2022-02-09 17:00:00|205098.5|204948.5|205099.6|204949.6|205116.5|204966.5|205091.6|204941.6|736
1644426300000|2022-02-09 17:05:00|205100|204950|205066.7|204916.7|205101.8|204994.3|205021.8|204912.7|601
1644426600000|2022-02-09 17:10:00|205066.6|204916.6|205073.1|204923.1|205076.7|204926.7|205062|204912|598
1644426900000|2022-02-09 17:15:00|205073.3|204923.3|205027.5|204877.5|205073.3|204941.2|204974.5|204872.3|486
1644427200000|2022-02-09 17:20:00|205028.3|204878.3|204993.6|204843.6|205035.9|204905|204938.5|204840.5|588
1644427500000|2022-02-09 17:25:00|204993.9|204843.9|205023.2|204873.2|205045.8|204936.4|204921.1|204819.8|561
1644427800000|2022-02-09 17:30:00|205021.4|204871.4|204949|204799|205024.4|204914.8|204884.9|204787.2|823
1644428100000|2022-02-09 17:35:00|204949.1|204799.1|204714.4|204564.4|204980.7|204879|204700.6|204552.9|782
1644428400000|2022-02-09 17:40:00|204713.1|204563.1|204644.9|204494.9|204724.1|204618.2|204601|204485|821
1644428700000|2022-02-09 17:45:00|204645|204495|204638.3|204488.3|204655.8|204556.5|204586.9|204436.9|724
1644429000000|2022-02-09 17:50:00|204638.5|204488.5|204628.6|204478.6|204660.6|204522.7|204572.7|204459.1|692
1644429300000|2022-02-09 17:55:00|204628.5|204478.5|204608.6|204458.6|204631.7|204530|204556.5|204445.3|696
1644429600000|2022-02-09 18:00:00|204607.1|204457.1|204629.9|204479.9|204641.6|204491.6|204473.6|204356.6|772
1644429900000|2022-02-09 18:05:00|204628.7|204478.7|204686|204536|204696.5|204589.3|204573.8|204457.7|677
1644430200000|2022-02-09 18:10:00|204685.3|204535.3|204792.8|204642.8|204794.4|204649.6|204648.5|204498.5|715
1644430500000|2022-02-09 18:15:00|204794.3|204644.3|204829.7|204679.7|204831.8|204694.4|204704|204573.5|623
1644430800000|2022-02-09 18:20:00|204829.8|204679.8|204804.6|204754.6|204865.6|204758.7|204740.9|204638.3|584
1644431100000|2022-02-09 18:25:00|204849.2|204699.2|204830.8|204680.8|204870.8|204764.9|204752.6|204602.6|694
1644431400000|2022-02-09 18:30:00|204828.8|204678.8|204835.3|204685.3|204903.1|204773.5|204780|204662.7|624
1644431700000|2022-02-09 18:35:00|204835.8|204685.8|204923.2|204773.2|204951.9|204849.3|204834.1|204684.1|636
1644432000000|2022-02-09 18:40:00|204922.4|204772.4|204861.2|204711.2|204923.5|204815.6|204843.7|204693.7|618
1644432300000|2022-02-09 18:45:00|204861.9|204711.9|204806.8|204656.8|204869.7|204741.8|204769.9|204651.2|500
1644432600000|2022-02-09 18:50:00|204807.3|204657.3|204814.8|204764.8|204903.2|204790.7|204775.8|204649.1|549
1644432900000|2022-02-09 18:55:00|204818.4|204768.4|204911.1|204761.1|204914.3|204779.2|204818.4|204710|469
1644433200000|2022-02-09 19:00:00|204910.9|204760.9|204917|204767|204922.4|204772.4|204782.6|204672.1|698
1644433500000|2022-02-09 19:05:00|204919.4|204769.4|204914.9|204764.9|204949.8|204840.2|204849.9|204747.8|663
1644433800000|2022-02-09 19:10:00|204914.8|204764.8|204851.6|204701.6|204917.3|204767.3|204797.6|204647.6|698
1644434100000|2022-02-09 19:15:00|204857.9|204707.9|204938.8|204788.8|204945.8|204839.5|204852.4|204702.4|625
1644434400000|2022-02-09 19:20:00|204939.2|204789.2|204863.7|204713.7|204944|204830.3|204851.3|204701.3|622
1644434700000|2022-02-09 19:25:00|204863.9|204713.9|204920.5|204770.5|204926.6|204776.6|204793.4|204643.4|495
1644435000000|2022-02-09 19:30:00|204911.3|204761.3|204949.7|204799.7|204953.8|204803.8|204894.9|204744.9|445
1644435300000|2022-02-09 19:35:00|204950|204800|204947.3|204797.3|204953.1|204846.9|204889.9|204785|456
1644435600000|2022-02-09 19:40:00|204946.6|204796.6|204880.1|204730.1|204951.4|204839.8|204862|204729.7|537
1644435900000|2022-02-09 19:45:00|204876.4|204726.4|204776.1|204626.1|204880.6|204730.6|204760|204610|803
1644436200000|2022-02-09 19:50:00|204776.2|204626.2|204847.6|204697.6|204853.2|204706.3|204756.3|204622.3|667
1644436500000|2022-02-09 19:55:00|204848.7|204698.7|204909.8|204759.8|204913|204763|204783.7|204679.4|688
1644436800000|2022-02-09 20:00:00|204910.4|204760.4|204909.4|204759.4|204928.5|204778.5|204898.3|204748.3|569
1644437100000|2022-02-09 20:05:00|204907.4|204757.4|204910.2|204760.2|204956.4|204806.4|204900.7|204750.7|512
1644437400000|2022-02-09 20:10:00|204911.4|204761.4|205000.4|204850.4|205003.9|204853.9|204904.7|204754.7|541
1644437700000|2022-02-09 20:15:00|205000.6|204850.6|204987|204837|205014.1|204864.1|204965|204815|526
1644438000000|2022-02-09 20:20:00|204985|204835|204958.6|204808.6|205008.5|204858.5|204954.4|204804.4|531
1644438300000|2022-02-09 20:25:00|204958.9|204808.9|204983.9|204833.9|204991.6|204841.6|204954.8|204804.8|434
1644438600000|2022-02-09 20:30:00|204984.4|204834.4|204919.4|204769.4|204984.4|204856.8|204863.5|204741.7|468
1644438900000|2022-02-09 20:35:00|204920.1|204770.1|204992.2|204842.2|204997.9|204847.9|204886.8|204749|399
1644439200000|2022-02-09 20:40:00|204994.9|204844.9|204997.2|204847.2|205019.7|204869.7|204966.5|204816.5|549
1644439500000|2022-02-09 20:45:00|204997.3|204847.3|204998.3|204848.3|205018.2|204868.2|204954|204804|562
1644439800000|2022-02-09 20:50:00|204997.8|204847.8|204995.6|204845.6|205000.7|204850.7|204951.3|204801.3|701
1644440100000|2022-02-09 20:55:00|204994.9|204844.9|204989|204839|205021.9|204871.9|204985.9|204835.9|749
1644440400000|2022-02-09 21:00:00|204989.4|204839.4|204944.7|204794.7|205018.5|204868.5|204937.6|204787.6|655
1644440700000|2022-02-09 21:05:00|204941.7|204791.7|204966.6|204816.6|204977.6|204827.6|204932.3|204782.3|406
1644441000000|2022-02-09 21:10:00|204966.2|204816.2|204953.8|204803.8|204983.2|204833.2|204935.4|204785.4|470
1644441300000|2022-02-09 21:15:00|204953.6|204803.6|204961.4|204811.4|204982.9|204832.9|204937.1|204787.1|407
1644441600000|2022-02-09 21:20:00|204960.8|204810.8|204932.4|204782.4|204960.8|204810.8|204928.4|204778.4|449
1644441900000|2022-02-09 21:25:00|204932.5|204782.5|204987.5|204837.5|204992.3|204842.3|204924.8|204774.8|489
1644442200000|2022-02-09 21:30:00|204987.6|204837.6|204978.5|204828.5|204993.5|204843.5|204952.7|204802.7|455
1644442500000|2022-02-09 21:35:00|204975.4|204825.4|204975.5|204825.5|204991.5|204841.5|204968.8|204818.8|515
1644442800000|2022-02-09 21:40:00|204973.5|204823.5|204975.6|204825.6|204986.6|204836.6|204970.2|204820.2|552
1644443100000|2022-02-09 21:45:00|204975.4|204825.4|204896.3|204746.3|204980.8|204830.8|204891.7|204741.7|362
1644443400000|2022-02-09 21:50:00|204896|204746|204896.3|204746.3|204902|204752|204888.3|204738.3|283
1644443700000|2022-02-09 21:55:00|204899.6|204749.6|204832.2|204682.2|204951.4|204756.7|204832.2|204682.2|389
1644444000000|2022-02-09 22:00:00|204842.1|204692.1|204964.9|204667.2|204984.8|204814.2|204842.1|204642|158
1644444300000|2022-02-09 22:05:00|204963.6|204670.7|204944.8|204678.1|204971.4|204684.7|204944.8|204650.6|105
1644444600000|2022-02-09 22:10:00|204966.3|204667.2|204971.3|204662.7|205009.8|204782.7|204858.1|204632.9|231
1644444900000|2022-02-09 22:15:00|204966.7|204656.7|204950.6|204640.6|204973.8|204734.6|204863.7|204633.4|121
1644445200000|2022-02-09 22:20:00|204955.1|204650.8|204884.6|204734.6|204973.9|204735.8|204864.5|204613|85
1644445500000|2022-02-09 22:25:00|204946.5|204675|204966.3|204656.3|204972.8|204738.2|204869.5|204647.4|111
1644445800000|2022-02-09 22:30:00|204960|204650|204960|204662.8|204984.1|204746.9|204878.4|204645.7|356
1644446100000|2022-02-09 22:35:00|204959.3|204665.1|204944.7|204684.3|204974.5|204748.5|204877.2|204651.3|289
1644446400000|2022-02-09 22:40:00|204945.9|204682|204886.2|204736.2|204966.7|204744.5|204873.1|204622.3|235
1644446700000|2022-02-09 22:45:00|204930.1|204677.7|204892|204742|204960.5|204746.9|204874|204638.8|147
1644447000000|2022-02-09 22:50:00|204890.3|204740.3|204943.2|204633.2|205022.8|204820.3|204866.2|204607.7|243
1644447300000|2022-02-09 22:55:00|204949.6|204648.6|204942.6|204683.1|204975.8|204766.9|204888.2|204634.5|190
1644447600000|2022-02-09 23:00:00|204890|204740|204981.6|204831.6|204997.3|204841.5|204886.9|204667.1|453
1644447900000|2022-02-09 23:05:00|204987.5|204837.5|204981.2|204831.2|204999.9|204849.9|204953.5|204803.5|175
1644448200000|2022-02-09 23:10:00|204963.1|204813.1|204988.1|204838.1|205015.3|204865.3|204948.7|204798.7|190
1644448500000|2022-02-09 23:15:00|204981.9|204831.9|204986.6|204836.6|205010.1|204860.1|204980.5|204830.5|153
1644448800000|2022-02-09 23:20:00|204991.2|204841.2|204977.3|204827.3|205009|204859|204957.4|204807.4|220
1644449100000|2022-02-09 23:25:00|204974.3|204824.3|204970.3|204820.3|204985.6|204835.6|204952.5|204802.5|228
1644449400000|2022-02-09 23:30:00|204968.2|204818.2|204986.5|204836.5|204993.4|204843.4|204968.2|204818.2|261
1644449700000|2022-02-09 23:35:00|204985.1|204835.1|204981.1|204831.1|204996.9|204846.9|204967.3|204817.3|219
1644450000000|2022-02-09 23:40:00|204969|204819|204975.6|204825.6|205006.4|204856.4|204964.5|204814.5|209
1644450300000|2022-02-09 23:45:00|204973.6|204823.6|204984.3|204834.3|205012.5|204862.5|204970|204820|167
1644450600000|2022-02-09 23:50:00|204985.6|204835.6|204983.5|204833.5|205008.8|204858.8|204976.8|204826.8|195
1644450900000|2022-02-09 23:55:00|204983.6|204833.6|204986.7|204836.7|205008.9|204858.9|204967|204817|214
1644451200000|2022-02-10 00:00:00|204983.7|204833.7|204982.9|204832.9|204985.9|204835.9|204970|204820|303
1644451500000|2022-02-10 00:05:00|204982.2|204832.2|204981.6|204831.6|204993.5|204843.5|204970|204820|281
1644451800000|2022-02-10 00:10:00|204980.1|204830.1|204992.1|204842.1|204997.5|204847.5|204963.4|204813.4|333
1644452100000|2022-02-10 00:15:00|204992.7|204842.7|204994.6|204844.6|205010|204860|204982.8|204832.8|229
1644452400000|2022-02-10 00:20:00|204993.5|204843.5|204997|204847|205004.5|204854.5|204987.2|204837.2|245
1644452700000|2022-02-10 00:25:00|204997.1|204847.1|204989.2|204839.2|205002.5|204852.5|204981|204831|191
1644453000000|2022-02-10 00:30:00|204986|204836|204994.6|204844.6|205004.3|204854.3|204976.2|204826.2|248
1644453300000|2022-02-10 00:35:00|204995|204845|205000.2|204850.2|205013.6|204863.6|204983.3|204833.3|238
1644453600000|2022-02-10 00:40:00|205000.5|204850.5|205044|204894|205055.7|204905.7|204996.6|204846.6|302
1644453900000|2022-02-10 00:45:00|205043.4|204893.4|205044.5|204894.5|205050.6|204900.6|205029.8|204879.8|222
1644454200000|2022-02-10 00:50:00|205050.7|204900.7|205128.3|204978.3|205135|204985|205038.9|204888.9|361
1644454500000|2022-02-10 00:55:00|205128.9|204978.9|205139.2|204989.2|205147|204997|205127.8|204977.8|478
1644454800000|2022-02-10 01:00:00|205141.4|204991.4|205167.4|205017.4|205172.3|205022.3|205135.4|204985.4|514
1644455100000|2022-02-10 01:05:00|205167|205017|205165.5|205015.5|205183.1|205033.1|205162.1|205012.1|376
1644455400000|2022-02-10 01:10:00|205166|205016|205161.7|205011.7|205192.8|205042.8|205155.6|205005.6|551
1644455700000|2022-02-10 01:15:00|205161.5|205011.5|205159|205009|205163.2|205013.2|205151.9|205001.9|343
1644456000000|2022-02-10 01:20:00|205159.6|205009.6|205165.3|205015.3|205168.3|205018.3|205153|205003|296
1644456300000|2022-02-10 01:25:00|205164.7|205014.7|205164.8|205014.8|205185.5|205035.5|205154|205004|300
1644456600000|2022-02-10 01:30:00|205163.5|205013.5|205186.6|205036.6|205192.6|205042.6|205161.5|205011.5|338
1644456900000|2022-02-10 01:35:00|205182.4|205032.4|205183.7|205033.7|205195.3|205045.3|205177.5|205027.5|259
1644457200000|2022-02-10 01:40:00|205183.8|205033.8|205188.4|205038.4|205194.8|205044.8|205175.1|205025.1|218
1644457500000|2022-02-10 01:45:00|205189.8|205039.8|205209|205059|205215.2|205065.2|205182.5|205032.5|281
1644457800000|2022-02-10 01:50:00|205188.5|205038.5|205199.2|205049.2|205209.3|205059.3|205183.7|205033.7|343
1644458100000|2022-02-10 01:55:00|205199|205049|205212.3|205062.3|205219.9|205069.9|205195.6|205045.6|345
1644458400000|2022-02-10 02:00:00|205211.7|205061.7|205210.9|205060.9|205217.6|205067.6|205194|205044|319
1644458700000|2022-02-10 02:05:00|205212.8|205062.8|205161.2|205011.2|205217|205067|205148.6|204998.6|351
1644459000000|2022-02-10 02:10:00|205160.5|205010.5|205161.3|205011.3|205172.7|205022.7|205154.2|205004.2|259
1644459300000|2022-02-10 02:15:00|205160.9|205010.9|205158.6|205008.6|205167.7|205017.7|205152|205002|234
1644459600000|2022-02-10 02:20:00|205158.4|205008.4|205159.2|205009.2|205169.1|205019.1|205150.6|205000.6|343
1644459900000|2022-02-10 02:25:00|205153.8|205003.8|205143.5|204993.5|205153.8|205003.8|205138.8|204988.8|314
1644460200000|2022-02-10 02:30:00|205143.6|204993.6|205110.8|204960.8|205143.6|204993.6|205106.1|204956.1|277
1644460500000|2022-02-10 02:35:00|205111|204961|205080.8|204930.8|205114.4|204964.4|205074.6|204924.6|273
1644460800000|2022-02-10 02:40:00|205080.4|204930.4|205080.2|204930.2|205085.8|204935.8|205075.5|204925.5|285
1644461100000|2022-02-10 02:45:00|205081.5|204931.5|205087.3|204937.3|205089.9|204939.9|205069.6|204919.6|261
1644461400000|2022-02-10 02:50:00|205089.6|204939.6|205115.6|204965.6|205123.4|204973.4|205086|204936|260
1644461700000|2022-02-10 02:55:00|205115.3|204965.3|205118.4|204968.4|205124.8|204974.8|205104.9|204954.9|591
1644462000000|2022-02-10 03:00:00|205118.3|204968.3|205131.9|204981.9|205144.2|204994.2|205118.3|204968.3|178
1644462300000|2022-02-10 03:05:00|205132.9|204982.9|205126.8|204976.8|205142.5|204992.5|205117.7|204967.7|204
1644462600000|2022-02-10 03:10:00|205126.3|204976.3|205124.5|204974.5|205138.9|204988.9|205116.2|204966.2|203
1644462900000|2022-02-10 03:15:00|205129.9|204979.9|205120.7|204970.7|205131.5|204981.5|205117.5|204967.5|222
1644463200000|2022-02-10 03:20:00|205121.1|204971.1|205116.5|204966.5|205123|204973|205115|204965|209
1644463500000|2022-02-10 03:25:00|205116.6|204966.6|205116.4|204966.4|205119.7|204969.7|205110.4|204960.4|290
1644463800000|2022-02-10 03:30:00|205116.9|204966.9|205129.3|204979.3|205140|204990|205113.6|204963.6|352
1644464100000|2022-02-10 03:35:00|205128.8|204978.8|205130.5|204980.5|205140.2|204990.2|205123.1|204973.1|386
1644464400000|2022-02-10 03:40:00|205130|204980|205113|204963|205135.1|204985.1|205095.6|204945.6|377
1644464700000|2022-02-10 03:45:00|205112|204962|205102.1|204952.1|205117.2|204967.2|205062.1|204912.1|374
1644465000000|2022-02-10 03:50:00|205105.5|204955.5|205080.4|204930.4|205123.2|204973.2|205072.1|204922.1|350
1644465300000|2022-02-10 03:55:00|205080|204930|205079.5|204929.5|205089.6|204939.6|205059.1|204909.1|323
1644465600000|2022-02-10 04:00:00|205080|204930|205074|204924|205085.8|204935.8|205061|204911|395
1644465900000|2022-02-10 04:05:00|205074.9|204924.9|205078.7|204928.7|205084.2|204934.2|205063.4|204913.4|347
1644466200000|2022-02-10 04:10:00|205079.7|204929.7|205081.4|204931.4|205089.8|204939.8|205068.8|204918.8|316
1644466500000|2022-02-10 04:15:00|205083.1|204933.1|205043.9|204893.9|205092.3|204942.3|205033.3|204883.3|277
1644466800000|2022-02-10 04:20:00|205042.9|204892.9|205029.1|204879.1|205045.7|204895.7|205027.5|204877.5|288
1644467100000|2022-02-10 04:25:00|205031.6|204881.6|205031.5|204881.5|205043.6|204893.6|205025.8|204875.8|349
1644467400000|2022-02-10 04:30:00|205030.1|204880.1|205027.9|204877.9|205061.2|204911.2|205026.9|204876.9|319
1644467700000|2022-02-10 04:35:00|205028.2|204878.2|205043.1|204893.1|205048.8|204898.8|205025.8|204875.8|304
1644468000000|2022-02-10 04:40:00|205040.3|204890.3|205042.2|204892.2|205053.4|204903.4|205035.4|204885.4|245
1644468300000|2022-02-10 04:45:00|205043.9|204893.9|205093.4|204943.4|205097.4|204947.4|205038.2|204888.2|285
1644468600000|2022-02-10 04:50:00|205092.4|204942.4|205092.5|204942.5|205105.9|204955.9|205077.8|204927.8|296
1644468900000|2022-02-10 04:55:00|205093.2|204943.2|205074.2|204924.2|205095.6|204945.6|205047.6|204897.6|303
1644469200000|2022-02-10 05:00:00|205076.9|204926.9|205043.2|204893.2|205081.2|204931.2|205027.2|204877.2|399
1644469500000|2022-02-10 05:05:00|205044.1|204894.1|205028.9|204878.9|205050.7|204900.7|205028.9|204878.9|240
1644469800000|2022-02-10 05:10:00|205031.1|204881.1|205045|204895|205053.1|204903.1|205029.5|204879.5|336
1644470100000|2022-02-10 05:15:00|205044|204894|205049.9|204899.9|205066.8|204916.8|205037.6|204887.6|315
1644470400000|2022-02-10 05:20:00|205052.3|204902.3|205079.2|204929.2|205084.2|204934.2|205041.4|204891.4|255
1644470700000|2022-02-10 05:25:00|205078.1|204928.1|205059.2|204909.2|205086.5|204936.5|205054.2|204904.2|368
1644471000000|2022-02-10 05:30:00|205059.6|204909.6|205065.5|204915.5|205074|204924|205056.5|204906.5|385
1644471300000|2022-02-10 05:35:00|205065.2|204915.2|205059.5|204909.5|205073.4|204923.4|205053.8|204903.8|416
1644471600000|2022-02-10 05:40:00|205059.2|204909.2|205049.4|204899.4|205064|204914|205039.4|204889.4|328
1644471900000|2022-02-10 05:45:00|205051.3|204901.3|205048.8|204898.8|205057|204907|205036.9|204886.9|376
1644472200000|2022-02-10 05:50:00|205048.2|204898.2|205046.8|204896.8|205066.2|204916.2|205046|204896|260
1644472500000|2022-02-10 05:55:00|205047.6|204897.6|204996.2|204846.2|205053.2|204903.2|204991|204841|288
1644472800000|2022-02-10 06:00:00|204994.7|204844.7|204994.4|204844.4|204997.9|204847.9|204984.5|204834.5|339
1644473100000|2022-02-10 06:05:00|204994.7|204844.7|205001.7|204851.7|205016.4|204866.4|204992.7|204842.7|365
1644473400000|2022-02-10 06:10:00|205001.6|204851.6|204989.2|204839.2|205006.1|204856.1|204989.2|204839.2|392
1644473700000|2022-02-10 06:15:00|204990.3|204840.3|204996.6|204846.6|205005.1|204855.1|204989.5|204839.5|353
1644474000000|2022-02-10 06:20:00|204997.3|204847.3|204967.3|204817.3|205000.9|204850.9|204958.3|204808.3|412
1644474300000|2022-02-10 06:25:00|204967|204817|204991.8|204841.8|205004.8|204854.8|204964.3|204814.3|453
1644474600000|2022-02-10 06:30:00|204992.8|204842.8|204962.8|204812.8|204993.5|204843.5|204958.9|204808.9|339
1644474900000|2022-02-10 06:35:00|204962.7|204812.7|204944.6|204794.6|204962.7|204812.7|204920.1|204770.1|409
1644475200000|2022-02-10 06:40:00|204944.3|204794.3|204922.8|204772.8|204967.5|204817.5|204917.4|204767.4|259
1644475500000|2022-02-10 06:45:00|204923.6|204773.6|204960|204810|204960.9|204810.9|204922.6|204772.6|259
1644475800000|2022-02-10 06:50:00|204958.8|204808.8|204960.6|204810.6|204964.4|204814.4|204951.1|204801.1|226
1644476100000|2022-02-10 06:55:00|204960.7|204810.7|204960.1|204810.1|204965.1|204815.1|204952.8|204802.8|255
1644476400000|2022-02-10 07:00:00|204959|204809|204957.2|204807.2|205005.2|204855.2|204956.5|204806.5|525
1644476700000|2022-02-10 07:05:00|204957.3|204807.3|204963.7|204813.7|204998.2|204848.2|204951.1|204801.1|468
1644477000000|2022-02-10 07:10:00|204963.4|204813.4|204961.4|204811.4|204972.3|204822.3|204952.8|204802.8|387
1644477300000|2022-02-10 07:15:00|204958|204808|204965.2|204815.2|204970.1|204820.1|204956.4|204806.4|435
1644477600000|2022-02-10 07:20:00|204964.9|204814.9|204956.8|204806.8|204969.3|204819.3|204948.2|204798.2|530
1644477900000|2022-02-10 07:25:00|204956.5|204806.5|204915.4|204765.4|204965.6|204815.6|204906.4|204756.4|463
1644478200000|2022-02-10 07:30:00|204919|204769|204867.6|204717.6|204919|204769|204855.9|204705.9|504
1644478500000|2022-02-10 07:35:00|204867.5|204717.5|204857.6|204707.6|204874.3|204724.3|204853.4|204703.4|347
1644478800000|2022-02-10 07:40:00|204859.7|204709.7|204870|204720|204874.9|204724.9|204854.8|204704.8|439
1644479100000|2022-02-10 07:45:00|204870.5|204720.5|204903.1|204753.1|204911.2|204761.2|204870.1|204720.1|321
1644479400000|2022-02-10 07:50:00|204901.8|204751.8|204851.8|204701.8|204907|204757|204833.3|204683.3|500
1644479700000|2022-02-10 07:55:00|204851.5|204701.5|204802|204652|204890.2|204740.2|204801.5|204651.5|604
1644480000000|2022-02-10 08:00:00|204800.7|204650.7|204725.3|204575.3|204830.4|204680.4|204680.2|204530.2|771
1644480300000|2022-02-10 08:05:00|204725.1|204575.1|204714.9|204564.9|204776.4|204626.4|204686.2|204536.2|764
1644480600000|2022-02-10 08:10:00|204716.6|204566.6|204643.5|204493.5|204716.6|204566.6|204632.4|204482.4|436
1644480900000|2022-02-10 08:15:00|204643.7|204493.7|204666.7|204516.7|204704.9|204554.9|204639.2|204489.2|645
1644481200000|2022-02-10 08:20:00|204666.1|204516.1|204650|204500|204690.2|204540.2|204647.5|204497.5|538
1644481500000|2022-02-10 08:25:00|204649.8|204499.8|204700.8|204550.8|204709.9|204559.9|204649.8|204499.8|555
1644481800000|2022-02-10 08:30:00|204700.3|204550.3|204723.3|204573.3|204794.9|204644.9|204686.5|204536.5|751
1644482100000|2022-02-10 08:35:00|204725.7|204575.7|204721|204571|204736.2|204586.2|204689.8|204539.8|675
1644482400000|2022-02-10 08:40:00|204720.8|204570.8|204719.2|204569.2|204755.1|204605.1|204705.3|204555.3|589
1644482700000|2022-02-10 08:45:00|204718|204568|204639.1|204489.1|204727.9|204577.9|204634.9|204484.9|706
1644483000000|2022-02-10 08:50:00|204638|204488|204605.9|204455.9|204646.7|204496.7|204601.7|204451.7|523
1644483300000|2022-02-10 08:55:00|204605.8|204455.8|204589.2|204439.2|204607.2|204457.2|204558.5|204408.5|597
1644483600000|2022-02-10 09:00:00|204589.5|204439.5|204556.7|204406.7|204594.2|204444.2|204540.7|204390.7|677
1644483900000|2022-02-10 09:05:00|204556.8|204406.8|204562.2|204412.2|204610.4|204460.4|204545|204395|635
1644484200000|2022-02-10 09:10:00|204560.9|204410.9|204578.2|204428.2|204588.4|204438.4|204546.9|204396.9|601
1644484500000|2022-02-10 09:15:00|204578|204428|204568.8|204418.8|204623.1|204473.1|204512.2|204405.4|660
1644484800000|2022-02-10 09:20:00|204569.4|204419.4|204551.4|204401.4|204577.7|204427.7|204551.4|204401.4|567
1644485100000|2022-02-10 09:25:00|204551.8|204401.8|204509.2|204359.2|204575.7|204425.7|204489.2|204339.2|646
1644485400000|2022-02-10 09:30:00|204508.2|204358.2|204488.1|204338.1|204559|204409|204477.7|204327.7|632
1644485700000|2022-02-10 09:35:00|204487.8|204337.8|204512.6|204362.6|204514.7|204364.7|204431|204281|681
1644486000000|2022-02-10 09:40:00|204512.8|204362.8|204431.6|204281.6|204522.6|204372.6|204430.6|204280.6|589
1644486300000|2022-02-10 09:45:00|204430.8|204280.8|204481.4|204331.4|204491.4|204341.4|204388.6|204238.6|566
1644486600000|2022-02-10 09:50:00|204480.6|204330.6|204489.1|204339.1|204496.5|204346.5|204439.9|204289.9|523
1644486900000|2022-02-10 09:55:00|204491.5|204341.5|204552.4|204402.4|204578.1|204428.1|204487.7|204337.7|475
1644487200000|2022-02-10 10:00:00|204550.7|204400.7|204457.1|204307.1|204565.1|204415.1|204451.3|204301.3|639
1644487500000|2022-02-10 10:05:00|204457.5|204307.5|204479|204329|204491.5|204341.5|204434.2|204284.2|561
1644487800000|2022-02-10 10:10:00|204480.5|204330.5|204488.8|204338.8|204524.2|204374.2|204476|204326|566
1644488100000|2022-02-10 10:15:00|204489.4|204339.4|204434.1|204284.1|204520|204370|204427.9|204277.9|586
1644488400000|2022-02-10 10:20:00|204434|204284|204412.5|204262.5|204441|204291|204393.3|204243.3|544
1644488700000|2022-02-10 10:25:00|204412.2|204262.2|204435.3|204285.3|204451.1|204301.1|204400.8|204250.8|607
1644489000000|2022-02-10 10:30:00|204434.8|204284.8|204358|204208|204435.1|204285.1|204334.1|204184.1|626
1644489300000|2022-02-10 10:35:00|204352.9|204202.9|204357.1|204207.1|204366.9|204216.9|204316.9|204166.9|598
1644489600000|2022-02-10 10:40:00|204356.8|204206.8|204349.6|204199.6|204381.1|204231.1|204320.8|204170.8|648
1644489900000|2022-02-10 10:45:00|204349.8|204199.8|204349.1|204199.1|204355.1|204205.1|204345.6|204195.6|348
1644490200000|2022-02-10 10:50:00|204350.3|204200.3|204354|204204|204387.7|204237.7|204347.5|204197.5|454
1644490500000|2022-02-10 10:55:00|204353.3|204203.3|204352.9|204202.9|204387|204237|204313.6|204163.6|577
1644490800000|2022-02-10 11:00:00|204356.6|204206.6|204404.6|204254.6|204413.6|204263.6|204353|204203|405
1644491100000|2022-02-10 11:05:00|204404.4|204254.4|204374|204224|204431.4|204281.4|204371.2|204221.2|558
1644491400000|2022-02-10 11:10:00|204358.7|204208.7|204355.9|204205.9|204372|204222|204352.7|204202.7|458
1644491700000|2022-02-10 11:15:00|204355.8|204205.8|204359.5|204209.5|204367.9|204217.9|204353.6|204203.6|368
1644492000000|2022-02-10 11:20:00|204359.8|204209.8|204356.7|204206.7|204362.9|204212.9|204352.1|204202.1|375
1644492300000|2022-02-10 11:25:00|204356.2|204206.2|204363.6|204213.6|204366|204216|204319.4|204169.4|353
1644492600000|2022-02-10 11:30:00|204362.8|204212.8|204482.1|204332.1|204496.3|204346.3|204362|204212|437
1644492900000|2022-02-10 11:35:00|204481|204331|204528.2|204378.2|204532.6|204382.6|204450.6|204300.6|415
1644493200000|2022-02-10 11:40:00|204528.4|204378.4|204531.9|204381.9|204542|204392|204526.5|204376.5|482
1644493500000|2022-02-10 11:45:00|204531.3|204381.3|204534|204384|204564.5|204414.5|204528.8|204378.8|408
1644493800000|2022-02-10 11:50:00|204535.7|204385.7|204536.8|204386.8|204556.3|204406.3|204531.5|204381.5|396
1644494100000|2022-02-10 11:55:00|204542.9|204392.9|204528.5|204378.5|204549.3|204399.3|204517.1|204367.1|560
1644494400000|2022-02-10 12:00:00|204543.4|204393.4|204357.7|204207.7|204543.4|204393.4|204351.9|204201.9|568
1644494700000|2022-02-10 12:05:00|204360.2|204210.2|204358.4|204208.4|204372.8|204222.8|204351.1|204201.1|571
1644495000000|2022-02-10 12:10:00|204358|204208|204372|204222|204377.3|204227.3|204344.1|204194.1|556
1644495300000|2022-02-10 12:15:00|204369.9|204219.9|204329|204179|204375.9|204225.9|204253.9|204146.2|627
1644495600000|2022-02-10 12:20:00|204330.1|204180.1|204297.1|204147.1|204330.1|204180.1|204279.9|204129.9|545
1644495900000|2022-02-10 12:25:00|204297.2|204147.2|204248|204098|204297.2|204147.2|204238|204088|469
1644496200000|2022-02-10 12:30:00|204245.9|204095.9|204400.6|204250.6|204451.3|204301.3|204196.7|204079.7|659
1644496500000|2022-02-10 12:35:00|204400.2|204250.2|204449.6|204299.6|204463|204318.9|204347.3|204244|696
1644496800000|2022-02-10 12:40:00|204452.8|204302.8|204452.8|204302.8|204462.7|204312.7|204444.5|204294.5|545
1644497100000|2022-02-10 12:45:00|204453.5|204303.5|204383.9|204233.9|204497.9|204347.9|204382|204232|560
1644497400000|2022-02-10 12:50:00|204383.5|204233.5|204360.9|204210.9|204384.3|204272.5|204316.7|204208.3|364
1644497700000|2022-02-10 12:55:00|204362.2|204212.2|204271.4|204121.4|204362.4|204212.7|204248.2|204121.2|565
1644498000000|2022-02-10 13:00:00|204269.9|204119.9|204269.2|204119.2|204318.5|204168.5|204184.8|204085.7|664
1644498300000|2022-02-10 13:05:00|204269.3|204119.3|204280.8|204130.8|204287.7|204176.9|204195.7|204086.7|657
1644498600000|2022-02-10 13:10:00|204281.9|204131.9|204290.6|204140.6|204351.7|204201.7|204199.2|204098.8|714
1644498900000|2022-02-10 13:15:00|204290.8|204140.8|204278.3|204128.3|204341.2|204240.9|204230.8|204089.5|855
1644499200000|2022-02-10 13:20:00|204280.3|204130.3|204364.3|204214.3|204451.8|204301.8|204265.1|204128.9|785
1644499500000|2022-02-10 13:25:00|204364.8|204214.8|204483.8|204333.8|204497.1|204347.1|204340.5|204190.5|751
1644499800000|2022-02-10 13:30:00|204485.2|204335.2|205199.4|205049.4|205250.6|205100.6|204485.2|204335.2|1101
1644500100000|2022-02-10 13:35:00|205208.5|205058.5|204756.4|204606.4|205263.5|205113.5|204732.5|204582.5|1136
1644500400000|2022-02-10 13:40:00|204794.4|204644.4|205077.3|204927.3|205131.6|204981.6|204753.7|204603.7|1105
1644500700000|2022-02-10 13:45:00|205077.2|204927.2|205458.3|205308.3|205492.5|205342.5|204993.1|204843.1|1078
1644501000000|2022-02-10 13:50:00|205457.3|205307.3|205211.7|205061.7|205505.9|205355.9|205191.4|205041.4|1010
1644501300000|2022-02-10 13:55:00|205212.8|205062.8|205087.2|204937.2|205259|205109|204993.1|204843.1|986
1644501600000|2022-02-10 14:00:00|205110.5|204960.5|205054.2|204904.2|205200.5|205050.5|205000.4|204850.4|1055
1644501900000|2022-02-10 14:05:00|205055.5|204905.5|204907.1|204757.1|205065.4|204915.4|204863.2|204742.7|989
1644502200000|2022-02-10 14:10:00|204907.3|204757.3|204923.4|204773.4|204929.3|204809.2|204756.4|204606.4|1015
1644502500000|2022-02-10 14:15:00|204923.7|204773.7|204702.5|204552.5|204931.7|204826|204702.5|204552.5|945
1644502800000|2022-02-10 14:20:00|204703.5|204553.5|204657|204607|204866.6|204756.1|204648.9|204536.1|968
1644503100000|2022-02-10 14:25:00|204661.8|204611.8|204705|204555|204850.8|204700.8|204605.7|204468.8|942
1644503400000|2022-02-10 14:30:00|204704.8|204554.8|204568|204418|204720.7|204570.7|204485|204391.3|1011
1644503700000|2022-02-10 14:35:00|204567.6|204417.6|204445.8|204295.8|204668.2|204518.2|204391.4|204289.5|1019
1644504000000|2022-02-10 14:40:00|204446.3|204296.3|204697.4|204547.4|204743.7|204598.6|204323.1|204230.3|963
1644504300000|2022-02-10 14:45:00|204697|204547|204642.5|204492.5|204700|204572.6|204528.6|204412.4|997
1644504600000|2022-02-10 14:50:00|204643.4|204493.4|204454.1|204304.1|204643.4|204493.4|204339.3|204221.8|956
1644504900000|2022-02-10 14:55:00|204453.4|204303.4|204452.8|204302.8|204488.3|204338.3|204341.3|204227.8|991
1644505200000|2022-02-10 15:00:00|204452.9|204302.9|204314.3|204164.3|204494.2|204344.2|204288|204138|1064
1644505500000|2022-02-10 15:05:00|204316.1|204166.1|204151.7|204001.7|204344.5|204217.9|204080.1|203989.2|1016
1644505800000|2022-02-10 15:10:00|204150.7|204000.7|204068.8|203918.8|204255.6|204108.6|204016.8|203885.3|954
1644506100000|2022-02-10 15:15:00|204069.6|203919.6|204127.7|203977.7|204145.1|203995.1|204010.3|203896.8|947
1644506400000|2022-02-10 15:20:00|204128.1|203978.1|204074.5|203924.5|204208.4|204111.8|203994.3|203894.5|975
1644506700000|2022-02-10 15:25:00|204074.7|203924.7|203888.6|203738.6|204116.5|204016.2|203852.7|203738.6|981
1644507000000|2022-02-10 15:30:00|203880.2|203730.2|203823|203673|203892.8|203789.8|203596.5|203446.5|1087
1644507300000|2022-02-10 15:35:00|203821.2|203671.2|203733.7|203583.7|203825.8|203694.8|203531.5|203432.9|1000
1644507600000|2022-02-10 15:40:00|203734|203584|203869.9|203719.9|203873.3|203723.3|203683.3|203533.3|923
1644507900000|2022-02-10 15:45:00|203869.3|203719.3|203827.5|203677.5|203985.8|203876.7|203778.9|203628.9|998
1644508200000|2022-02-10 15:50:00|203828|203678|204030.9|203880.9|204034.1|203936.4|203824|203674|942
1644508500000|2022-02-10 15:55:00|204031.7|203881.7|204036|203886|204109.8|203959.8|203931.3|203838.2|1031
1644508800000|2022-02-10 16:00:00|204036.5|203886.5|204079.8|203929.8|204087.5|203937.5|203885.3|203797.2|992
1644509100000|2022-02-10 16:05:00|204082.1|203932.1|204007.2|203857.2|204086.4|203985.7|203914.4|203803.9|796
1644509400000|2022-02-10 16:10:00|204005.4|203855.4|203997.3|203847.3|204012.6|203908.4|203862.5|203730.1|951
1644509700000|2022-02-10 16:15:00|203997.1|203847.1|204134.6|203984.6|204136.7|203986.7|203971.3|203840.4|935
1644510000000|2022-02-10 16:20:00|204134.3|203984.3|204282.1|204132.1|204282.1|204132.1|204104.8|203954.8|942
1644510300000|2022-02-10 16:25:00|204311.2|204161.2|204153.3|204003.3|204449|204299|204090.5|203968.4|1004
1644510600000|2022-02-10 16:30:00|204153.9|204003.9|204322.4|204172.4|204398.6|204248.6|204153.9|204003.9|937
1644510900000|2022-02-10 16:35:00|204320.5|204170.5|204202.3|204052.3|204411.1|204295.3|204163.5|204035.3|924
1644511200000|2022-02-10 16:40:00|204201.3|204051.3|204241.7|204091.7|204293.5|204172.2|204118.3|204010|902
1644511500000|2022-02-10 16:45:00|204241.2|204091.2|204204.7|204054.7|204246.6|204137.7|204166.7|204016.7|912
1644511800000|2022-02-10 16:50:00|204205.5|204055.5|204298|204148|204307.2|204204|204194.6|204044.6|890
1644512100000|2022-02-10 16:55:00|204300.3|204150.3|204335.6|204285.6|204384|204285.6|204230.7|204122.5|766
1644512400000|2022-02-10 17:00:00|204339.4|204289.4|204498.2|204348.2|204518.1|204368.1|204335.3|204233|803
1644512700000|2022-02-10 17:05:00|204497.3|204347.3|204525.4|204375.4|204612.1|204469.8|204451.7|204336.2|763
1644513000000|2022-02-10 17:10:00|204520.6|204370.6|204593.1|204443.1|204621.2|204507.8|204455.7|204340.8|777
1644513300000|2022-02-10 17:15:00|204593.9|204443.9|204635.3|204485.3|204649.9|204534|204535.9|204420.8|812
1644513600000|2022-02-10 17:20:00|204636.2|204486.2|204740.3|204590.3|204742.4|204616.4|204591.3|204465.8|860
1644513900000|2022-02-10 17:25:00|204740|204590|204698.3|204548.3|204829.1|204679.1|204685.7|204547.2|874
1644514200000|2022-02-10 17:30:00|204699.2|204549.2|204783.3|204733.3|204841.5|204742.1|204649.9|204499.9|701
1644514500000|2022-02-10 17:35:00|204784.2|204734.2|204825.9|204675.9|204837.8|204736.7|204700|204593.3|672
1644514800000|2022-02-10 17:40:00|204827.2|204677.2|204754.9|204604.9|204828|204678|204638.2|204533.2|631
1644515100000|2022-02-10 17:45:00|204753.8|204603.8|205395.4|205245.4|205577.7|205461.2|204751.2|204601.2|1000
1644515400000|2022-02-10 17:50:00|205394.6|205244.6|205427.8|205277.8|205833.8|205710|205378.2|205228.2|1122
1644515700000|2022-02-10 17:55:00|205430.1|205280.1|205326.7|205176.7|205537.8|205387.8|205195.6|205045.6|976
1644516000000|2022-02-10 18:00:00|205327.6|205177.6|205011.5|204861.5|205371.9|205221.9|204984.7|204834.7|996
1644516300000|2022-02-10 18:05:00|205012.2|204862.2|204956.2|204806.2|205158.1|205008.1|204949.5|204799.5|1030
1644516600000|2022-02-10 18:10:00|204956.1|204806.1|204945.1|204795.1|204982.1|204832.1|204821.4|204671.4|943
1644516900000|2022-02-10 18:15:00|204947.7|204797.7|204997.3|204847.3|205035.1|204885.1|204930.1|204780.1|897
1644517200000|2022-02-10 18:20:00|204997.8|204847.8|204904.4|204754.4|205030.8|204880.8|204898|204748|915
1644517500000|2022-02-10 18:25:00|204902.7|204752.7|205035.7|204885.7|205050.2|204900.2|204892.5|204742.5|897
1644517800000|2022-02-10 18:30:00|205036.1|204886.1|205084.1|204934.1|205133.6|204983.6|204985.1|204835.1|903
1644518100000|2022-02-10 18:35:00|205083.6|204933.6|205188.8|205038.8|205298.4|205174|205069.2|204919.2|939
1644518400000|2022-02-10 18:40:00|205188.7|205038.7|205167.1|205017.1|205241.8|205110.1|205084.3|204972.9|877
1644518700000|2022-02-10 18:45:00|205166.6|205016.6|204937.7|204787.7|205207.7|205057.7|204865.6|204775.9|799
1644519000000|2022-02-10 18:50:00|204938.8|204788.8|204955|204805|204990.1|204860.5|204873.1|204723.1|783
1644519300000|2022-02-10 18:55:00|204956.1|204806.1|204800.5|204650.5|205078|204928|204800.5|204650.5|855
1644519600000|2022-02-10 19:00:00|204811|204661|204958.3|204808.3|204963.5|204813.5|204729.8|204579.8|995
1644519900000|2022-02-10 19:05:00|204960.7|204810.7|205110.9|204960.9|205149.8|204999.8|204888.5|204738.5|968
1644520200000|2022-02-10 19:10:00|205110.7|204960.7|205307.9|205157.9|205329.6|205199.7|205110.6|204960.6|941
1644520500000|2022-02-10 19:15:00|205308.4|205158.4|205322.5|205172.5|205463.2|205313.2|205307.6|205157.6|886
1644520800000|2022-02-10 19:20:00|205324.3|205174.3|205043.2|204893.2|205328.2|205178.2|205027.7|204877.7|990
1644521100000|2022-02-10 19:25:00|205041.2|204891.2|205112.9|204962.9|205180|205030|205015|204865|923
1644521400000|2022-02-10 19:30:00|205113.4|204963.4|205095.6|204945.6|205156.9|205006.9|205064|204914|810
1644521700000|2022-02-10 19:35:00|205094.7|204944.7|205213.1|205063.1|205224.6|205074.6|205069.2|204922.5|748
1644522000000|2022-02-10 19:40:00|205213.6|205063.6|205339.8|205189.8|205348.5|205198.5|205167.7|205017.7|806
1644522300000|2022-02-10 19:45:00|205338.3|205188.3|205400.9|205250.9|205407.7|205257.7|205260.2|205110.2|757
1644522600000|2022-02-10 19:50:00|205400.2|205250.2|205414.8|205264.8|205426.9|205276.9|205361.8|205211.8|798
1644522900000|2022-02-10 19:55:00|205414.2|205264.2|205335|205185|205421.9|205276.1|205320.4|205174.2|882
1644523200000|2022-02-10 20:00:00|205338.5|205188.5|205369.5|205219.5|205427.1|205277.1|205280.3|205130.3|991
1644523500000|2022-02-10 20:05:00|205371.3|205221.3|205372.2|205222.2|205423.9|205273.9|205283.7|205133.7|940
1644523800000|2022-02-10 20:10:00|205372.7|205222.7|205270.3|205120.3|205414.9|205264.9|205240.1|205090.1|893
1644524100000|2022-02-10 20:15:00|205267.8|205117.8|205405.7|205255.7|205440|205290|205265.4|205115.4|800
1644524400000|2022-02-10 20:20:00|205405.6|205255.6|205350.3|205200.3|205420.5|205293.9|205339.2|205191.6|747
1644524700000|2022-02-10 20:25:00|205350.6|205200.6|205410.5|205260.5|205422.2|205272.2|205321.2|205171.2|894
1644525000000|2022-02-10 20:30:00|205412.1|205262.1|205552.7|205402.7|205584.9|205434.9|205324.4|205174.4|918
1644525300000|2022-02-10 20:35:00|205551.8|205401.8|205672.5|205522.5|205684.7|205534.7|205467.1|205317.1|855
1644525600000|2022-02-10 20:40:00|205665.1|205515.1|205647|205497|205709.5|205559.5|205630.4|205480.4|791
1644525900000|2022-02-10 20:45:00|205646.4|205496.4|205616.5|205466.5|205691.6|205541.6|205553.8|205403.8|795
1644526200000|2022-02-10 20:50:00|205633.2|205483.2|205716.4|205566.4|205745.9|205637.1|205543.8|205436.6|799
1644526500000|2022-02-10 20:55:00|205715.1|205565.1|205693.7|205543.7|205729.9|205579.9|205578|205428|753
1644526800000|2022-02-10 21:00:00|205690.5|205540.5|205697.2|205547.2|205735.6|205585.6|205668.5|205518.5|612
1644527100000|2022-02-10 21:05:00|205696.8|205546.8|205679.6|205529.6|205718.4|205568.4|205630.6|205480.6|573
1644527400000|2022-02-10 21:10:00|205679.5|205529.5|205726.1|205576.1|205734.2|205584.2|205672.2|205522.2|556
1644527700000|2022-02-10 21:15:00|205725.4|205575.4|205819|205669|205828.2|205678.2|205723.5|205573.5|500
1644528000000|2022-02-10 21:20:00|205820.1|205670.1|205943.5|205793.5|205949.4|205799.4|205820.1|205670.1|652
1644528300000|2022-02-10 21:25:00|205945.2|205795.2|205858.9|205708.9|205951.1|205801.1|205840.6|205690.6|625
1644528600000|2022-02-10 21:30:00|205857.1|205707.1|205818.8|205668.8|205904.8|205754.8|205807.2|205657.2|568
1644528900000|2022-02-10 21:35:00|205819.3|205669.3|205866.4|205716.4|205893.8|205743.8|205808.7|205658.7|565
1644529200000|2022-02-10 21:40:00|205864.6|205714.6|205848.6|205698.6|205873.1|205723.1|205836.2|205686.2|445
1644529500000|2022-02-10 21:45:00|205844.2|205694.2|205724.7|205574.7|205864.4|205714.4|205719.6|205569.6|479
1644529800000|2022-02-10 21:50:00|205723.2|205573.2|205733|205583|205746|205596|205699.4|205549.4|380
1644530100000|2022-02-10 21:55:00|205738.4|205588.4|205844.3|205534.3|205887.3|205601.6|205704.5|205411.5|418
1644530400000|2022-02-10 22:00:00|205845.5|205535.5|205893.2|205583.2|205895|205585|205819.4|205509.4|71
1644530700000|2022-02-10 22:05:00|205899.2|205589.2|205834.4|205524.4|205899.2|205589.2|205831.4|205521.4|66
1644531000000|2022-02-10 22:10:00|205861.8|205551.8|205803.1|205493.1|205893.8|205583.8|205773.3|205463.3|349
1644531300000|2022-02-10 22:15:00|205803.3|205493.3|205899.1|205589.1|205935.4|205648.4|205798.4|205493.3|407
1644531600000|2022-02-10 22:20:00|205903.8|205593.8|205877.3|205579.6|205914.7|205634.6|205772.8|205561.3|306
1644531900000|2022-02-10 22:25:00|205875.9|205578.2|205828.7|205559.3|205905|205642.7|205756.3|205535.7|218
1644532200000|2022-02-10 22:30:00|205824.6|205555.2|205845.3|205588.2|205851.5|205652.6|205755.1|205542.8|253
1644532500000|2022-02-10 22:35:00|205848.5|205592.5|205787.5|205477.5|205855.2|205637.2|205722.2|205416.8|220
1644532800000|2022-02-10 22:40:00|205797.7|205487.7|205785.8|205475.8|205823.7|205513.7|205738.9|205433.2|211
1644533100000|2022-02-10 22:45:00|205783.6|205473.6|205797.6|205487.6|205821.7|205519.9|205654.9|205409.7|196
1644533400000|2022-02-10 22:50:00|205797|205487|205798.5|205488.5|205821.4|205511.4|205766.1|205460.9|306
1644533700000|2022-02-10 22:55:00|205797.5|205487.5|205797.1|205487.1|205820.1|205510.1|205770|205460|300
1644534000000|2022-02-10 23:00:00|205807.6|205497.6|205771.4|205621.4|205945.2|205702.5|205724.8|205466.3|527
1644534300000|2022-02-10 23:05:00|205770.9|205620.9|205674.3|205524.3|205771|205621|205664|205514|427
1644534600000|2022-02-10 23:10:00|205673.9|205523.9|205596.7|205446.7|205680.7|205530.7|205596|205446|492
1644534900000|2022-02-10 23:15:00|205597.8|205447.8|205630.4|205480.4|205679.3|205529.3|205596.5|205446.5|611
1644535200000|2022-02-10 23:20:00|205628.3|205478.3|205669.7|205519.7|205688.9|205538.9|205625.4|205475.4|425
1644535500000|2022-02-10 23:25:00|205674.6|205524.6|205735.7|205585.7|205773.6|205623.6|205659|205509|397
1644535800000|2022-02-10 23:30:00|205735.3|205585.3|205689.1|205539.1|205785|205635|205646|205496|469
1644536100000|2022-02-10 23:35:00|205689.8|205539.8|205627.2|205477.2|205693.7|205543.7|205616.9|205466.9|363
1644536400000|2022-02-10 23:40:00|205626.9|205476.9|205602.6|205452.6|205668.6|205518.6|205599.4|205449.4|407
1644536700000|2022-02-10 23:45:00|205604.9|205454.9|205602.7|205452.7|205639.2|205489.2|205570.6|205420.6|432
1644537000000|2022-02-10 23:50:00|205602.9|205452.9|205619.4|205469.4|205624.3|205474.3|205584.1|205434.1|408
1644537300000|2022-02-10 23:55:00|205619|205469|205669.3|205519.3|205681.4|205531.4|205610|205460|358
1644537600000|2022-02-11 00:00:00|205669.9|205519.9|205784.1|205634.1|205792.9|205642.9|205646|205496|490
1644537900000|2022-02-11 00:05:00|205784.3|205634.3|205670.2|205520.2|205796|205646|205670.2|205520.2|549
1644538200000|2022-02-11 00:10:00|205679.1|205529.1|205722|205572|205734.6|205584.6|205652|205502|393
1644538500000|2022-02-11 00:15:00|205722.1|205572.1|205767.7|205617.7|205788.2|205638.2|205706.7|205556.7|635
1644538800000|2022-02-11 00:20:00|205768.9|205618.9|205870.1|205720.1|205883.4|205733.4|205764.6|205614.6|622
1644539100000|2022-02-11 00:25:00|205870.6|205720.6|205902.3|205752.3|205910.5|205760.5|205866.7|205716.7|668
1644539400000|2022-02-11 00:30:00|205901.8|205751.8|205897.4|205747.4|205912|205762|205844|205694|619
1644539700000|2022-02-11 00:35:00|205895.6|205745.6|205873.2|205723.2|205899.8|205749.8|205848.7|205698.7|497
1644540000000|2022-02-11 00:40:00|205873.6|205723.6|205898.3|205748.3|205901.9|205751.9|205839.1|205689.1|465
1644540300000|2022-02-11 00:45:00|205898.8|205748.8|205819.9|205669.9|205916.9|205766.9|205811.8|205661.8|568
1644540600000|2022-02-11 00:50:00|205813.3|205663.3|205812.2|205662.2|205845.7|205695.7|205783.2|205633.2|437
1644540900000|2022-02-11 00:55:00|205810.2|205660.2|205796.4|205646.4|205832.5|205682.5|205773.9|205623.9|427
1644541200000|2022-02-11 01:00:00|205814.1|205664.1|205841.1|205691.1|205874.8|205724.8|205791.4|205641.4|664
1644541500000|2022-02-11 01:05:00|205833.3|205683.3|205862.2|205712.2|205874.5|205724.5|205819.6|205669.6|448
1644541800000|2022-02-11 01:10:00|205863.6|205713.6|205859.1|205709.1|205876.7|205726.7|205855.7|205705.7|482
1644542100000|2022-02-11 01:15:00|205863.5|205713.5|205728.9|205578.9|205863.5|205713.5|205718|205568|614
1644542400000|2022-02-11 01:20:00|205732.1|205582.1|205777.2|205627.2|205783.8|205633.8|205714.2|205564.2|656
1644542700000|2022-02-11 01:25:00|205777.3|205627.3|205776.9|205626.9|205785.5|205635.5|205734.3|205584.3|480
1644543000000|2022-02-11 01:30:00|205777|205627|205725.4|205575.4|205825.9|205675.9|205716.5|205566.5|612
1644543300000|2022-02-11 01:35:00|205724.7|205574.7|205696|205546|205733.4|205583.4|205693.4|205543.4|443
1644543600000|2022-02-11 01:40:00|205693.4|205543.4|205622.1|205472.1|205702.8|205552.8|205580.4|205430.4|585
1644543900000|2022-02-11 01:45:00|205623|205473|205673|205523|205705.8|205555.8|205620.5|205470.5|403
1644544200000|2022-02-11 01:50:00|205673.7|205523.7|205651.9|205501.9|205673.8|205523.8|205612.9|205462.9|379
1644544500000|2022-02-11 01:55:00|205653.6|205503.6|205649.5|205499.5|205668.4|205518.4|205614|205464|501
1644544800000|2022-02-11 02:00:00|205646.7|205496.7|205687.6|205537.6|205698.1|205548.1|205644.1|205494.1|693
1644545100000|2022-02-11 02:05:00|205687.1|205537.1|205743.9|205593.9|205753|205603|205685.4|205535.4|565
1644545400000|2022-02-11 02:10:00|205743.6|205593.6|205732.4|205582.4|205791.1|205641.1|205730.1|205580.1|654
1644545700000|2022-02-11 02:15:00|205732.2|205582.2|205699.7|205549.7|205745.6|205595.6|205646|205496|459
1644546000000|2022-02-11 02:20:00|205698.5|205548.5|205750.4|205600.4|205753.8|205603.8|205692.7|205542.7|415
1644546300000|2022-02-11 02:25:00|205748.7|205598.7|205695.7|205545.7|205767|205617|205684.5|205534.5|426
1644546600000|2022-02-11 02:30:00|205696|205546|205744.4|205594.4|205770.5|205620.5|205693.8|205543.8|495
1644546900000|2022-02-11 02:35:00|205743.1|205593.1|205727.5|205577.5|205758.4|205608.4|205716.7|205566.7|493
1644547200000|2022-02-11 02:40:00|205729.1|205579.1|205750.1|205600.1|205767|205617|205725.4|205575.4|526
1644547500000|2022-02-11 02:45:00|205746.1|205596.1|205736.5|205586.5|205773|205623|205725.7|205575.7|403
1644547800000|2022-02-11 02:50:00|205734.9|205584.9|205737.9|205587.9|205755.3|205605.3|205717.1|205567.1|422
1644548100000|2022-02-11 02:55:00|205737.2|205587.2|205709.4|205559.4|205757.8|205607.8|205691|205541|582
1644548400000|2022-02-11 03:00:00|205708.8|205558.8|205788.7|205638.7|205810.3|205660.3|205695.5|205545.5|611
1644548700000|2022-02-11 03:05:00|205788.9|205638.9|205783.8|205633.8|205814.9|205664.9|205767.6|205617.6|463
1644549000000|2022-02-11 03:10:00|205783.6|205633.6|205755.1|205605.1|205802.7|205652.7|205729.2|205579.2|363
1644549300000|2022-02-11 03:15:00|205754.7|205604.7|205780.5|205630.5|205798.2|205648.2|205734.8|205584.8|301
1644549600000|2022-02-11 03:20:00|205783.3|205633.3|205788.8|205638.8|205808.5|205658.5|205745|205595|345
1644549900000|2022-02-11 03:25:00|205788|205638|205719.9|205569.9|205792.9|205642.9|205718.5|205568.5|251
1644550200000|2022-02-11 03:30:00|205716.4|205566.4|205750.2|205600.2|205759.9|205609.9|205708.2|205558.2|379
1644550500000|2022-02-11 03:35:00|205750.7|205600.7|205824.5|205674.5|205849.6|205699.6|205750.5|205600.5|253
1644550800000|2022-02-11 03:40:00|205828|205678|205838.5|205688.5|205844.5|205694.5|205821.9|205671.9|264
1644551100000|2022-02-11 03:45:00|205835.2|205685.2|205830.7|205680.7|205879.4|205729.4|205817.7|205667.7|446
1644551400000|2022-02-11 03:50:00|205824.1|205674.1|205845.4|205695.4|205850.2|205700.2|205802.9|205652.9|426
1644551700000|2022-02-11 03:55:00|205845.3|205695.3|205851.1|205701.1|205874.7|205724.7|205820|205670|501
1644552000000|2022-02-11 04:00:00|205854.2|205704.2|205908.5|205758.5|205917.4|205767.4|205832.5|205682.5|504
1644552300000|2022-02-11 04:05:00|205908.6|205758.6|205934.5|205784.5|205948.3|205798.3|205901.8|205751.8|373
1644552600000|2022-02-11 04:10:00|205934.4|205784.4|205953.6|205803.6|205961.1|205811.1|205920.6|205770.6|349
1644552900000|2022-02-11 04:15:00|205954|205804|205987.3|205837.3|206004.6|205854.6|205947.3|205797.3|477
1644553200000|2022-02-11 04:20:00|205986.4|205836.4|206076.2|205926.2|206096.4|205946.4|205982.1|205832.1|406
1644553500000|2022-02-11 04:25:00|206075.2|205925.2|206172.6|206022.6|206176.8|206026.8|206068.7|205918.7|417
1644553800000|2022-02-11 04:30:00|206174.3|206024.3|206171.9|206021.9|206185.1|206035.1|206129.4|205979.4|483
1644554100000|2022-02-11 04:35:00|206171.3|206021.3|206233.3|206083.3|206240.9|206090.9|206163.3|206013.3|388
1644554400000|2022-02-11 04:40:00|206230.7|206080.7|206240.6|206090.6|206258.7|206108.7|206211|206061|477
1644554700000|2022-02-11 04:45:00|206241.2|206091.2|206355.1|206205.1|206371.4|206221.4|206211.6|206061.6|439
1644555000000|2022-02-11 04:50:00|206356|206206|206349.6|206199.6|206376|206226|206328.8|206178.8|437
1644555300000|2022-02-11 04:55:00|206350|206200|206324.1|206174.1|206362|206212|206300.6|206150.6|692
1644555600000|2022-02-11 05:00:00|206320.7|206170.7|206304.7|206154.7|206348.6|206198.6|206284.7|206134.7|651
1644555900000|2022-02-11 05:05:00|206304.9|206154.9|206288.6|206138.6|206309.8|206159.8|206282.4|206132.4|485
1644556200000|2022-02-11 05:10:00|206288.2|206138.2|206297.1|206147.1|206312.1|206162.1|206281.3|206131.3|468
1644556500000|2022-02-11 05:15:00|206298.3|206148.3|206319.7|206169.7|206343.3|206193.3|206280.6|206130.6|336
1644556800000|2022-02-11 05:20:00|206318.7|206168.7|206325.4|206175.4|206355.8|206205.8|206315.3|206165.3|437
1644557100000|2022-02-11 05:25:00|206326.1|206176.1|206378.1|206228.1|206400.6|206250.6|206324.7|206174.7|490
1644557400000|2022-02-11 05:30:00|206378|206228|206421.5|206271.5|206421.5|206271.5|206345.9|206195.9|472
1644557700000|2022-02-11 05:35:00|206421.1|206271.1|206414.7|206264.7|206422.3|206272.3|206406|206256|479
1644558000000|2022-02-11 05:40:00|206415|206265|206345|206195|206415.8|206265.8|206344.4|206194.4|447
1644558300000|2022-02-11 05:45:00|206345.2|206195.2|206377.9|206227.9|206387.5|206237.5|206332.6|206182.6|514
1644558600000|2022-02-11 05:50:00|206379.5|206229.5|206401.1|206251.1|206403.5|206253.5|206368.2|206218.2|487
1644558900000|2022-02-11 05:55:00|206401.3|206251.3|206387.4|206237.4|206423.3|206273.3|206378.7|206228.7|518
1644559200000|2022-02-11 06:00:00|206388|206238|206382.5|206232.5|206402.2|206252.2|206368.3|206218.3|547
1644559500000|2022-02-11 06:05:00|206383.1|206233.1|206383|206233|206418.2|206268.2|206374.5|206224.5|364
1644559800000|2022-02-11 06:10:00|206382.5|206232.5|206331.1|206181.1|206406.2|206256.2|206297.6|206147.6|403
1644560100000|2022-02-11 06:15:00|206330.4|206180.4|206280.6|206130.6|206332.4|206182.4|206252.7|206102.7|372
1644560400000|2022-02-11 06:20:00|206280.4|206130.4|206296.5|206146.5|206298.2|206148.2|206279.6|206129.6|293
1644560700000|2022-02-11 06:25:00|206296.2|206146.2|206331.4|206181.4|206340.5|206190.5|206284.3|206134.3|316
1644561000000|2022-02-11 06:30:00|206330.5|206180.5|206419.1|206269.1|206419.8|206269.8|206329|206179|354
1644561300000|2022-02-11 06:35:00|206419.3|206269.3|206430.7|206280.7|206450.3|206300.3|206409.9|206259.9|350
1644561600000|2022-02-11 06:40:00|206429.8|206279.8|206412.6|206262.6|206449.1|206299.1|206406.9|206256.9|492
1644561900000|2022-02-11 06:45:00|206413.9|206263.9|206421.7|206271.7|206429.2|206279.2|206399.5|206249.5|416
1644562200000|2022-02-11 06:50:00|206421.1|206271.1|206405|206255|206433|206283|206401.5|206251.5|467
1644562500000|2022-02-11 06:55:00|206405.1|206255.1|206339.2|206189.2|206408.4|206258.4|206336.4|206186.4|474
1644562800000|2022-02-11 07:00:00|206338.3|206188.3|206238.7|206088.7|206345.7|206195.7|206200.4|206050.4|575
1644563100000|2022-02-11 07:05:00|206239.5|206089.5|206113.1|205963.1|206245.8|206095.8|206108.8|205958.8|581
1644563400000|2022-02-11 07:10:00|206112.8|205962.8|205995.8|205845.8|206117.7|205967.7|205983.8|205833.8|515
1644563700000|2022-02-11 07:15:00|205996.2|205846.2|206025|205875|206068|205918|205979.4|205829.4|645
1644564000000|2022-02-11 07:20:00|206025.2|205875.2|206018.9|205868.9|206120.6|205970.6|206009.8|205859.8|709
1644564300000|2022-02-11 07:25:00|206018.8|205868.8|206015.3|205865.3|206039.3|205889.3|205974.4|205824.4|680
1644564600000|2022-02-11 07:30:00|206016|205866|205951.3|205801.3|206034.3|205884.3|205935.1|205785.1|696
1644564900000|2022-02-11 07:35:00|205952.8|205802.8|205903.7|205753.7|205970.8|205820.8|205874.8|205724.8|743
1644565200000|2022-02-11 07:40:00|205896.7|205746.7|205812.1|205662.1|205916.2|205766.2|205787.7|205637.7|781
1644565500000|2022-02-11 07:45:00|205816.7|205666.7|205795.4|205645.4|205851.7|205701.7|205753.2|205603.2|762
1644565800000|2022-02-11 07:50:00|205796|205646|205876.4|205726.4|205886.9|205736.9|205753.2|205603.2|632
1644566100000|2022-02-11 07:55:00|205880.1|205730.1|205760.5|205610.5|205895.2|205745.2|205754.2|205604.2|574
1644566400000|2022-02-11 08:00:00|205760.9|205610.9|205592.8|205442.8|205885.8|205735.8|205568.3|205418.3|868
1644566700000|2022-02-11 08:05:00|205594.2|205444.2|205333.8|205183.8|205671.7|205521.7|205322.4|205172.4|891
1644567000000|2022-02-11 08:10:00|205330.8|205180.8|205192|205042|205344.2|205194.2|205162.6|205012.6|844
1644567300000|2022-02-11 08:15:00|205191.4|205041.4|205194.1|205044.1|205290.2|205140.2|205189.6|205039.6|799
1644567600000|2022-02-11 08:20:00|205193.6|205043.6|205155.9|205005.9|205224.3|205074.3|205099.7|204949.7|859
1644567900000|2022-02-11 08:25:00|205157|205007|205041.6|204891.6|205157.4|205007.4|205032.4|204882.4|744
1644568200000|2022-02-11 08:30:00|205041.4|204891.4|205098|204948|205109.1|204959.1|205024.1|204874.1|825
1644568500000|2022-02-11 08:35:00|205100.7|204950.7|205128.4|204978.4|205175.7|205025.7|205061.9|204911.9|723
1644568800000|2022-02-11 08:40:00|205127.9|204977.9|205128.7|204978.7|205176.2|205026.2|205077.5|204927.5|741
1644569100000|2022-02-11 08:45:00|205131.3|204981.3|205036.5|204886.5|205163.7|205013.7|205030.3|204880.3|709
1644569400000|2022-02-11 08:50:00|205037.7|204887.7|205038.7|204888.7|205065.1|204915.1|205025.8|204875.8|665
1644569700000|2022-02-11 08:55:00|205037.2|204887.2|205047.7|204897.7|205083.2|204933.2|204959.5|204809.5|851
1644570000000|2022-02-11 09:00:00|205045.3|204895.3|204989.4|204839.4|205119.7|204969.7|204980.6|204830.6|771
1644570300000|2022-02-11 09:05:00|204989.7|204839.7|205026.1|204876.1|205057.4|204907.4|204967.6|204817.6|632
1644570600000|2022-02-11 09:10:00|205025.1|204875.1|205079.9|204929.9|205106.9|204956.9|205013|204863|685
1644570900000|2022-02-11 09:15:00|205080.4|204930.4|205126.2|204976.2|205129.8|204979.8|205035.9|204885.9|601
1644571200000|2022-02-11 09:20:00|205126.8|204976.8|205125.3|204975.3|205138.4|204988.4|205021.9|204871.9|677
1644571500000|2022-02-11 09:25:00|205126.3|204976.3|205034.5|204884.5|205133|204983|205028.4|204878.4|576
1644571800000|2022-02-11 09:30:00|205034.7|204884.7|205039.4|204889.4|205053.7|204903.7|204975.9|204825.9|670
1644572100000|2022-02-11 09:35:00|205039.5|204889.5|205115.5|204965.5|205140.9|204990.9|205036.2|204886.2|797
1644572400000|2022-02-11 09:40:00|205115.6|204965.6|205131.4|204981.4|205180.7|205030.7|205098.7|204948.7|833
1644572700000|2022-02-11 09:45:00|205130.2|204980.2|205040.5|204890.5|205130.9|204980.9|205029.2|204879.2|790
1644573000000|2022-02-11 09:50:00|205040.4|204890.4|205040|204890|205098.4|204948.4|205004.6|204854.6|722
1644573300000|2022-02-11 09:55:00|205032.7|204882.7|205122.8|204972.8|205173.3|205023.3|205032.7|204882.7|805
1644573600000|2022-02-11 10:00:00|205125.4|204975.4|205179.5|205029.5|205211.5|205061.5|205111.4|204961.4|844
1644573900000|2022-02-11 10:05:00|205184.3|205034.3|205348.4|205198.4|205355.6|205205.6|205166|205016|800
1644574200000|2022-02-11 10:10:00|205349.5|205199.5|205353.9|205203.9|205357.3|205207.3|205303|205153|553
1644574500000|2022-02-11 10:15:00|205353.5|205203.5|205180.2|205030.2|205369.6|205219.6|205168.1|205018.1|580
1644574800000|2022-02-11 10:20:00|205179.5|205029.5|205122.3|204972.3|205187.7|205037.7|205106.6|204956.6|699
1644575100000|2022-02-11 10:25:00|205127.2|204977.2|205155.2|205005.2|205184.4|205034.4|205113.3|204963.3|696
1644575400000|2022-02-11 10:30:00|205152.8|205002.8|205179.3|205029.3|205225|205075|205152.8|205002.8|597
1644575700000|2022-02-11 10:35:00|205177.7|205027.7|205100.9|204950.9|205202.6|205052.6|205098.8|204948.8|571
1644576000000|2022-02-11 10:40:00|205101.5|204951.5|205176.9|205026.9|205181.5|205031.5|205008.9|204858.9|549
1644576300000|2022-02-11 10:45:00|205179.2|205029.2|205178.6|205028.6|205276.1|205126.1|205166.3|205016.3|698
1644576600000|2022-02-11 10:50:00|205180.3|205030.3|205123.7|204973.7|205186.1|205036.1|205115.1|204965.1|725
1644576900000|2022-02-11 10:55:00|205117.3|204967.3|205089.7|204939.7|205126.4|204976.4|205066.4|204916.4|614
1644577200000|2022-02-11 11:00:00|205089.2|204939.2|205144.4|204994.4|205162.7|205012.7|205089.1|204939.1|719
1644577500000|2022-02-11 11:05:00|205134.5|204984.5|205152.9|205002.9|205169.4|205019.4|205124.5|204974.5|647
1644577800000|2022-02-11 11:10:00|205153.1|205003.1|205163.9|205013.9|205178.7|205028.7|205123.7|204973.7|746
1644578100000|2022-02-11 11:15:00|205163.8|205013.8|205216.2|205066.2|205249|205099|205140.9|204990.9|633
1644578400000|2022-02-11 11:20:00|205216.6|205066.6|205223.6|205073.6|205249.2|205099.2|205213.7|205063.7|506
1644578700000|2022-02-11 11:25:00|205224.4|205074.4|205173.2|205023.2|205268|205118|205164.1|205014.1|633
1644579000000|2022-02-11 11:30:00|205171.3|205021.3|205215.5|205065.5|205270|205120|205145|204995|628
1644579300000|2022-02-11 11:35:00|205213.7|205063.7|205130.9|204980.9|205219.5|205069.5|205096.3|204946.3|717
1644579600000|2022-02-11 11:40:00|205131.4|204981.4|205133.9|204983.9|205138.1|204988.1|205082.1|204932.1|632
1644579900000|2022-02-11 11:45:00|205133.3|204983.3|204949.2|204799.2|205140.9|204990.9|204939.2|204789.2|703
1644580200000|2022-02-11 11:50:00|204950|204800|204870.2|204720.2|204950.1|204800.1|204773.5|204623.5|764
1644580500000|2022-02-11 11:55:00|204866.1|204716.1|204752.6|204602.6|204883.6|204733.6|204698.2|204548.2|570
1644580800000|2022-02-11 12:00:00|204753.3|204603.3|204777.5|204627.5|204879|204729|204739.7|204589.7|840
1644581100000|2022-02-11 12:05:00|204781.4|204631.4|204834.9|204684.9|204849.2|204699.2|204766.7|204616.7|779
1644581400000|2022-02-11 12:10:00|204835.5|204685.5|204576.4|204426.4|204835.5|204685.5|204545.8|204395.8|770
1644581700000|2022-02-11 12:15:00|204576.2|204426.2|204496.6|204346.6|204674.7|204524.7|204496.6|204346.6|812
1644582000000|2022-02-11 12:20:00|204499.5|204349.5|204543.7|204393.7|204553.5|204403.5|204488.1|204338.1|830
1644582300000|2022-02-11 12:25:00|204542.1|204392.1|204499|204349|204548.1|204398.1|204451.4|204301.4|686
1644582600000|2022-02-11 12:30:00|204499.2|204349.2|204591.2|204441.2|204591.4|204441.4|204421.1|204312.2|662
1644582900000|2022-02-11 12:35:00|204590.3|204440.3|204585.9|204435.9|204661.3|204511.3|204540.9|204390.9|704
1644583200000|2022-02-11 12:40:00|204585.7|204435.7|204628.7|204478.7|204723.4|204576.7|204534|204433.1|584
1644583500000|2022-02-11 12:45:00|204632.2|204482.2|204569.3|204419.3|204678.3|204537.1|204530.4|204380.4|640
1644583800000|2022-02-11 12:50:00|204568.1|204418.1|204456.7|204306.7|204610.8|204494.7|204433.4|204298.6|651
1644584100000|2022-02-11 12:55:00|204456.4|204306.4|204415.2|204265.2|204456.8|204306.8|204374.2|204224.2|738
1644584400000|2022-02-11 13:00:00|204415.5|204265.5|204447.7|204297.7|204504.6|204367|204365.2|204215.2|783
1644584700000|2022-02-11 13:05:00|204446.7|204296.7|204333.7|204183.7|204456.8|204344.8|204279.3|204129.3|841
1644585000000|2022-02-11 13:10:00|204333.8|204183.8|204318.2|204168.2|204463.8|204313.8|204214.3|204112.8|963
1644585300000|2022-02-11 13:15:00|204319.4|204169.4|204286.4|204136.4|204383.9|204261.3|204205.4|204107|774
1644585600000|2022-02-11 13:20:00|204285.5|204135.5|204341.5|204191.5|204344.3|204194.3|204203.4|204095.4|798
1644585900000|2022-02-11 13:25:00|204342.7|204192.7|204381.7|204231.7|204388.9|204262.1|204305.6|204180.6|724
1644586200000|2022-02-11 13:30:00|204382.1|204232.1|204459.8|204309.8|204491.1|204341.1|204335.5|204211|637
1644586500000|2022-02-11 13:35:00|204459.6|204309.6|204590.3|204440.3|204592.7|204442.7|204424|204281.3|709
1644586800000|2022-02-11 13:40:00|204590.5|204440.5|204616.6|204466.6|204660|204525.6|204501.7|204351.7|785
1644587100000|2022-02-11 13:45:00|204616.2|204466.2|204546.8|204396.8|204666.5|204563.9|204536.2|204386.2|874
1644587400000|2022-02-11 13:50:00|204545.5|204395.5|204423.3|204273.3|204594.4|204444.4|204367.4|204264.3|869
1644587700000|2022-02-11 13:55:00|204421.8|204271.8|204450.5|204300.5|204461|204322.4|204349.9|204254.6|827
1644588000000|2022-02-11 14:00:00|204450|204300|204317|204167|204453.7|204303.7|204291.2|204141.2|731
1644588300000|2022-02-11 14:05:00|204317.7|204167.7|204450.5|204300.5|204454.6|204338.9|204253.6|204145.3|856
1644588600000|2022-02-11 14:10:00|204449.3|204299.3|204449.4|204299.4|204463.9|204340.3|204272.5|204162.8|824
1644588900000|2022-02-11 14:15:00|204451.7|204301.7|204380|204230|204532.1|204432|204322.5|204216.8|785
1644589200000|2022-02-11 14:20:00|204380.1|204230.1|204371.2|204221.2|204465.5|204315.5|204323.4|204173.4|836
1644589500000|2022-02-11 14:25:00|204372.3|204222.3|204376.3|204226.3|204412|204262|204229.9|204118|842
1644589800000|2022-02-11 14:30:00|204376|204226|204593.8|204443.8|204596.9|204452|204260.6|204132.7|929
1644590100000|2022-02-11 14:35:00|204594.9|204444.9|204551.9|204401.9|204635|204485|204420.7|204322.9|877
1644590400000|2022-02-11 14:40:00|204551.1|204401.1|204375|204225|204561|204414.7|204333.5|204222.7|948
1644590700000|2022-02-11 14:45:00|204367.6|204217.6|204345.9|204195.9|204367.6|204267|204113.9|203963.9|969
1644591000000|2022-02-11 14:50:00|204346.1|204196.1|204428.7|204278.7|204508.7|204404.1|204305.1|204155.1|989
1644591300000|2022-02-11 14:55:00|204426.1|204276.1|204392.7|204242.7|204430.1|204299|204266.2|204132.4|981
1644591600000|2022-02-11 15:00:00|204392.1|204242.1|204322.7|204172.7|204487.3|204339|204243.2|204093.2|1091
1644591900000|2022-02-11 15:05:00|204275.1|204225.1|204362.1|204212.1|204410.5|204310.2|204194.5|204089.9|1037
1644592200000|2022-02-11 15:10:00|204362.5|204212.5|204199.3|204049.3|204415.8|204296.2|204189.4|204046|981
1644592500000|2022-02-11 15:15:00|204200.1|204050.1|204244.6|204094.6|204344.3|204194.3|204131.8|203981.8|994
1644592800000|2022-02-11 15:20:00|204244.7|204094.7|204232.7|204082.7|204316.4|204166.4|204217.9|204067.9|942
1644593100000|2022-02-11 15:25:00|204230.7|204080.7|204119.6|203969.6|204267.6|204117.6|203977.8|203827.8|976
1644593400000|2022-02-11 15:30:00|204122.8|203972.8|204202.6|204052.6|204272.7|204165|204083.4|203957.4|879
1644593700000|2022-02-11 15:35:00|204203.3|204053.3|204134|203984|204233.3|204119.7|203996.1|203875.4|940
1644594000000|2022-02-11 15:40:00|204150|204000|204185.1|204035.1|204244.7|204140.2|204138.8|203988.8|851
1644594300000|2022-02-11 15:45:00|204162.2|204012.2|204117.2|203967.2|204198.1|204048.1|204091.3|203941.3|959
1644594600000|2022-02-11 15:50:00|204116.7|203966.7|204231.2|204081.2|204295.7|204177.7|204108.1|203958.1|928
1644594900000|2022-02-11 15:55:00|204233.6|204083.6|204117.8|203967.8|204268.6|204167.3|204012.6|203888.9|959
1644595200000|2022-02-11 16:00:00|204117.6|203967.6|203925.6|203775.6|204124.1|203983.4|203885.2|203774.7|823
1644595500000|2022-02-11 16:05:00|203924.5|203774.5|203867.9|203717.9|203999|203849|203804.6|203683.7|789
1644595800000|2022-02-11 16:10:00|203866.4|203716.4|203904.4|203754.4|203945.6|203837.3|203769.5|203668.2|846
1644596100000|2022-02-11 16:15:00|203903|203753|203816.7|203666.7|203978.7|203879.7|203769.6|203662.6|810
1644596400000|2022-02-11 16:20:00|203816|203666|203851.5|203701.5|203913.5|203782.5|203683.9|203555|875
1644596700000|2022-02-11 16:25:00|203852.3|203702.3|204006.5|203856.5|204006.5|203856.5|203849.3|203699.3|884
1644597000000|2022-02-11 16:30:00|204006.8|203856.8|204159|204009|204169.2|204019.2|203976.4|203826.4|911
1644597300000|2022-02-11 16:35:00|204163.7|204013.7|204255.4|204105.4|204269.9|204154.6|204123.1|203976.7|799
1644597600000|2022-02-11 16:40:00|204256.2|204106.2|204390.8|204240.8|204403.2|204262.6|204252|204102|945
1644597900000|2022-02-11 16:45:00|204388.2|204238.2|204380.3|204230.3|204420|204311|204333|204183|782
1644598200000|2022-02-11 16:50:00|204380.5|204230.5|204190.3|204140.3|204385.9|204235.9|204190.3|204075.8|723
1644598500000|2022-02-11 16:55:00|204239.7|204089.7|204170|204020|204293.1|204143.1|204157.8|204007.8|933
1644598800000|2022-02-11 17:00:00|204169.1|204019.1|204298|204148|204353.1|204203.1|204168.3|204018.3|838
1644599100000|2022-02-11 17:05:00|204297.6|204147.6|204259.4|204109.4|204327|204177|204242.1|204092.1|775
1644599400000|2022-02-11 17:10:00|204268|204118|204117.6|203967.6|204269.7|204134.3|204115.2|203965.2|818
1644599700000|2022-02-11 17:15:00|204115.6|203965.6|204210.8|204060.8|204226.9|204076.9|204046.9|203946.9|702
1644600000000|2022-02-11 17:20:00|204211.1|204061.1|204105.6|203955.6|204216.7|204090.9|204055.3|203946.7|620
1644600300000|2022-02-11 17:25:00|204107.1|203957.1|203912.9|203762.9|204108.1|203982.1|203863.3|203749.2|744
1644600600000|2022-02-11 17:30:00|203896.8|203746.8|203903.6|203753.6|203945.9|203804.7|203833.7|203728.8|754
1644600900000|2022-02-11 17:35:00|203904.1|203754.1|203816.6|203666.6|203912.9|203808.8|203766.2|203652.8|824
1644601200000|2022-02-11 17:40:00|203820|203670|203822.9|203672.9|203861.3|203754.7|203714.5|203602.8|824
1644601500000|2022-02-11 17:45:00|203821.3|203671.3|203829|203679|203901.2|203803.8|203787.4|203665.6|734
1644601800000|2022-02-11 17:50:00|203827.7|203677.7|204001.3|203851.3|204046.8|203941.9|203752.7|203658.4|707
1644602100000|2022-02-11 17:55:00|204005.7|203855.7|203903.3|203753.3|204005.9|203883.6|203868.3|203750.1|757
1644602400000|2022-02-11 18:00:00|203904.5|203754.5|203910.5|203760.5|203995.9|203845.9|203814.5|203664.5|808
1644602700000|2022-02-11 18:05:00|203910.4|203760.4|203900|203750|203956.5|203845|203828.3|203715.6|556
1644603000000|2022-02-11 18:10:00|203900.2|203750.2|204033.8|203883.8|204036|203911.1|203881|203731|562
1644603300000|2022-02-11 18:15:00|204032.9|203882.9|204011.6|203861.6|204035.8|203929.7|203959.2|203852|564
1644603600000|2022-02-11 18:20:00|204012.2|203862.2|203989|203839|204013.9|203908.6|203923.9|203821.1|720
1644603900000|2022-02-11 18:25:00|203983.6|203833.6|204106.4|203956.4|204113.3|203987.5|203981.3|203831.3|639
1644604200000|2022-02-11 18:30:00|204106.7|203956.7|204268|204218|204312.6|204218.6|204049.7|203946.7|777
1644604500000|2022-02-11 18:35:00|204267.2|204217.2|204793|204643|204845.4|204695.4|204265.9|204178.5|1101
1644604800000|2022-02-11 18:40:00|204792.2|204642.2|204845.8|204695.8|204902|204752|204681.5|204531.5|355
1644605100000|2022-02-11 18:45:00|204847|204697|204940.3|204790.3|205224.5|205074.5|204804|204654|815
1644605400000|2022-02-11 18:50:00|204928.9|204778.9|204687.4|204537.4|205200.9|205050.9|204658.5|204508.5|1115
1644605700000|2022-02-11 18:55:00|204686.1|204536.1|205043.4|204893.4|205112.7|204962.7|204653.6|204503.6|1129
1644606000000|2022-02-11 19:00:00|205054|204904|205507.1|205357.1|205725.8|205575.8|205015.7|204865.7|1088
1644606300000|2022-02-11 19:05:00|205508.5|205358.5|205524.6|205374.6|205884.5|205734.5|205506.8|205356.8|1157
1644606600000|2022-02-11 19:10:00|205532.2|205382.2|205236.7|205086.7|205563.3|205413.3|205161.7|205011.7|1128
1644606900000|2022-02-11 19:15:00|205209.8|205059.8|204820.6|204670.6|205266|205116|204805.3|204655.3|1153
1644607200000|2022-02-11 19:20:00|204874.9|204724.9|204910.9|204760.9|204922.1|204772.1|204727|204577|1045
1644607500000|2022-02-11 19:25:00|204923.4|204773.4|205090.6|204940.6|205143.2|204993.2|204910.2|204760.2|1065
1644607800000|2022-02-11 19:30:00|205081.8|204931.8|204925.1|204775.1|205219.5|205069.5|204828|204678|1058
1644608100000|2022-02-11 19:35:00|204927.8|204777.8|205186.5|205036.5|205187.9|205037.9|204880.1|204730.1|1063
1644608400000|2022-02-11 19:40:00|205186.7|205036.7|205179.8|205029.8|205208|205058|204924.9|204774.9|1066
1644608700000|2022-02-11 19:45:00|205177.3|205027.3|205430.8|205280.8|205464.3|205314.3|205101|204951|966
1644609000000|2022-02-11 19:50:00|205430.3|205280.3|205524.4|205374.4|205684.5|205534.5|205429|205279|1041
1644609300000|2022-02-11 19:55:00|205523|205373|205335.4|205185.4|205567.3|205417.3|205282.8|205132.8|1086
1644609600000|2022-02-11 20:00:00|205330.5|205180.5|205258.3|205108.3|205546.9|205396.9|205125.7|204989.5|788
1644609900000|2022-02-11 20:05:00|205255.7|205105.7|205113.6|204963.6|205361.1|205211.1|205113.6|204963.6|996
1644610200000|2022-02-11 20:10:00|205111.1|204961.1|205336.8|205186.8|205348.5|205198.5|205091.8|204941.8|1031
1644610500000|2022-02-11 20:15:00|205337.4|205187.4|205553.7|205403.7|205564.1|205414.1|205250.5|205100.5|1011
1644610800000|2022-02-11 20:20:00|205555.5|205405.5|205360.1|205210.1|205609.2|205459.2|205356.4|205206.4|977
1644611100000|2022-02-11 20:25:00|205359.7|205209.7|205473|205323|205539.7|205389.7|205285.6|205135.6|1056
1644611400000|2022-02-11 20:30:00|205484.8|205334.8|205728|205578|205749.5|205611.6|205484.8|205334.8|984
1644611700000|2022-02-11 20:35:00|205728.3|205578.3|205539.3|205389.3|205766.7|205616.7|205533.1|205383.1|979
1644612000000|2022-02-11 20:40:00|205541.2|205391.2|205611.3|205461.3|205656|205506|205449.1|205299.1|1010
1644612300000|2022-02-11 20:45:00|205612.2|205462.2|205418|205268|205646.6|205496.6|205391.1|205241.1|984
1644612600000|2022-02-11 20:50:00|205417.3|205267.3|205526.3|205376.3|205649.1|205499.1|205378.7|205228.7|972
1644612900000|2022-02-11 20:55:00|205529.8|205379.8|205420.6|205270.6|205534|205384|205378.9|205228.9|938
1644613200000|2022-02-11 21:00:00|205419|205269|205382|205232|205467.3|205317.3|205371.1|205221.1|845
1644613500000|2022-02-11 21:05:00|205382.2|205232.2|205388.1|205238.1|205452.4|205302.4|205370.4|205220.4|853
1644613800000|2022-02-11 21:10:00|205389.4|205239.4|205332.1|205182.1|205397.3|205247.3|205313.4|205163.4|554
1644614100000|2022-02-11 21:15:00|205333.4|205183.4|205329.9|205179.9|205340|205190|205285.5|205135.5|561
1644614400000|2022-02-11 21:20:00|205330.1|205180.1|205330.7|205180.7|205338.6|205188.6|205294.5|205144.5|490
1644614700000|2022-02-11 21:25:00|205329.9|205179.9|205389.3|205239.3|205407.7|205257.7|205299.9|205149.9|714
1644615000000|2022-02-11 21:30:00|205395.3|205245.3|205403.6|205253.6|205420.2|205270.2|205382.8|205232.8|536
1644615300000|2022-02-11 21:35:00|205405.2|205255.2|205429.6|205279.6|205476.5|205355|205396.2|205246.2|550
1644615600000|2022-02-11 21:40:00|205427.4|205277.4|205424.1|205274.1|205458.4|205308.4|205419.2|205269.2|535
1644615900000|2022-02-11 21:45:00|205425.6|205275.6|205448.4|205298.4|205457.9|205307.9|205404.9|205254.9|479
1644616200000|2022-02-11 21:50:00|205451.2|205301.2|205569.2|205259.2|205596.2|205371.1|205430.6|205237.1|509
1644616500000|2022-02-11 21:55:00|205562.6|205252.6|205521|205211|205644.3|205385.8|205482|205172|458
1644786000000|2022-02-13 21:00:00|205541.1|205191.1|205673|205323|205673|205323|205508.4|205158.4|34
1644786300000|2022-02-13 21:05:00|205549|205199|205673|205323|205673|205323|205508.5|205158.5|25
1644786600000|2022-02-13 21:10:00|205555.8|205205.8|205673|205323|205673|205323|205508.5|205158.5|25
1644786900000|2022-02-13 21:15:00|205584.3|205234.3|205673|205323|205673|205323|205508.5|205158.5|31
1644787200000|2022-02-13 21:20:00|205541.1|205191.1|205541.1|205191.1|205673|205323|205416.3|205066.3|20
1644787500000|2022-02-13 21:25:00|205613.1|205263.1|205572.6|205222.6|205673|205323|205541.1|205191.1|19
1644787800000|2022-02-13 21:30:00|205673|205323|205610.2|205260.2|205673|205323|205541.1|205191.1|38
1644788100000|2022-02-13 21:35:00|205673|205323|205517.1|205167.1|205673|205323|205517.1|205167.1|27
1644788400000|2022-02-13 21:40:00|205672.5|205322.5|205553.2|205203.2|205672.5|205322.5|205516.6|205166.6|4
1644788700000|2022-02-13 21:45:00|205672.5|205322.5|205575|205225|205672.5|205322.5|205517.1|205167.1|35
1644789000000|2022-02-13 21:50:00|205526.2|205336.2|205517.1|205167.1|205659|205336.2|205517.1|205167.1|14
1644789300000|2022-02-13 21:55:00|205659|205309|205517.1|205167.1|205659|205309|205517.1|205167.1|16
1644789600000|2022-02-13 22:00:00|205596|205246|205498.4|205188.4|205654|205323|205490.3|205167.1|27
1644789900000|2022-02-13 22:05:00|205632|205322|205509.3|205199.3|205723|205413|205385.9|205075.9|125
1644790200000|2022-02-13 22:10:00|205509|205199|205610|205300|205663.4|205353.4|205470.8|205160.8|284
1644790500000|2022-02-13 22:15:00|205531|205381|205509.5|205359.5|205622.5|205381|205481.2|205171.2|255
1644790800000|2022-02-13 22:20:00|205508.9|205358.9|205506|205356|205514.2|205364.2|205485|205335|139
1644791100000|2022-02-13 22:25:00|205511|205361|205521|205371|205599.6|205372|205482.6|205173.2|487
1644791400000|2022-02-13 22:30:00|205487.4|205337.4|205474.3|205324.3|205616.8|205377.4|205460.7|205168.7|332
1644791700000|2022-02-13 22:35:00|205474.6|205324.6|205500.5|205350.5|205620.9|205370|205456|205177.1|355
1644792000000|2022-02-13 22:40:00|205503.6|205353.6|205507.3|205197.3|205615.5|205354.2|205379|205147|181
1644792300000|2022-02-13 22:45:00|205476.7|205166.7|205452.3|205147.2|205507.5|205221|205371|205103.6|111
1644792600000|2022-02-13 22:50:00|205435.7|205129.9|205497.8|205187.8|205517|205210.8|205358.4|205105.1|166
1644792900000|2022-02-13 22:55:00|205487.8|205177.8|205487.7|205177.7|205552.1|205335.5|205447.4|205137.4|283
1644793200000|2022-02-13 23:00:00|205512.3|205202.3|205524.6|205374.6|205626|205389.8|205460|205167.8|859
1644793500000|2022-02-13 23:05:00|205536.6|205386.6|205503.5|205353.5|205641.8|205447.8|205469.6|205279|762
1644793800000|2022-02-13 23:10:00|205504.7|205354.7|205479.3|205217|205601|205359.2|205402.4|205186.8|788
1644794100000|2022-02-13 23:15:00|205477.5|205218.2|205373.7|205223.7|205504.7|205315.8|205357.2|205164.3|770
1644794400000|2022-02-13 23:20:00|205373.6|205223.6|205386.2|205236.2|205438.1|205251.9|205343.9|205158.8|588
1644794700000|2022-02-13 23:25:00|205387.5|205237.5|205364.1|205214.1|205448.5|205263.8|205346.4|205146.3|435
1644795000000|2022-02-13 23:30:00|205364.2|205214.2|205349.8|205199.8|205488.9|205243.4|205325.3|205142.2|570
1644795300000|2022-02-13 23:35:00|205349.5|205199.5|205389.9|205239.9|205495.7|205293.2|205337|205147.2|305
1644795600000|2022-02-13 23:40:00|205381.4|205231.4|205351.1|205201.1|205515.6|205297.7|205336|205186|342
1644795900000|2022-02-13 23:45:00|205351|205201|205296.2|205146.2|205437|205228|205280.7|205112.7|411
1644796200000|2022-02-13 23:50:00|205294.9|205144.9|205220.8|205070.8|205302.7|205152.7|205160|204963.8|374
1644796500000|2022-02-13 23:55:00|205219.6|205069.6|205228.3|205078.3|205293.3|205108.7|205157.4|204984|341
1644796800000|2022-02-14 00:00:00|205235.5|205085.5|205256.8|205106.8|205365.5|205161.8|205222.7|205055.5|508
1644797100000|2022-02-14 00:05:00|205246.8|205096.8|205253.3|205103.3|205327|205165.2|205232|205055|604
1644797400000|2022-02-14 00:10:00|205253.4|205103.4|205226.1|205076.1|205272.3|205122.3|205197.3|205047.3|359
1644797700000|2022-02-14 00:15:00|205224.2|205074.2|205214.7|205064.7|205247.8|205097.8|205187.3|205037.3|472
1644798000000|2022-02-14 00:20:00|205214.6|205064.6|205363.9|205213.9|205390.8|205240.8|205213.7|205063.7|642
1644798300000|2022-02-14 00:25:00|205363.8|205213.8|205361.8|205211.8|205405|205241.9|205317.6|205140|413
1644798600000|2022-02-14 00:30:00|205374.1|205224.1|205479.4|205329.4|205499.3|205349.3|205374.1|205224.1|454
1644798900000|2022-02-14 00:35:00|205479.2|205329.2|205348.3|205198.3|205495.7|205345.7|205319|205169|549
1644799200000|2022-02-14 00:40:00|205342.2|205192.2|205255.3|205105.3|205342.2|205192.2|205246.8|205096.8|567
1644799500000|2022-02-14 00:45:00|205252.7|205102.7|205276.2|205126.2|205331.5|205181.5|205239.9|205089.9|652
1644799800000|2022-02-14 00:50:00|205276|205126|205263.2|205113.2|205315.1|205165.1|205239.5|205089.5|662
1644800100000|2022-02-14 00:55:00|205262.9|205112.9|205264.9|205114.9|205273.6|205123.6|205253.7|205103.7|557
1644800400000|2022-02-14 01:00:00|205265.2|205115.2|205274.2|205124.2|205359.6|205209.6|205228.3|205078.3|597
1644800700000|2022-02-14 01:05:00|205274.6|205124.6|205311.2|205161.2|205316.2|205166.2|205264.9|205114.9|639
1644801000000|2022-02-14 01:10:00|205311.3|205161.3|205400.3|205250.3|205400.3|205250.3|205288.6|205138.6|635
1644801300000|2022-02-14 01:15:00|205396.5|205246.5|205352.9|205202.9|205403.5|205253.5|205345.3|205195.3|512
1644801600000|2022-02-14 01:20:00|205359|205209|205391.8|205241.8|205445.8|205295.8|205356.4|205206.4|407
1644801900000|2022-02-14 01:25:00|205391.4|205241.4|205393.1|205243.1|205403.7|205253.7|205353|205203|448
1644802200000|2022-02-14 01:30:00|205394.5|205244.5|205403|205253|205446.6|205296.6|205355.1|205205.1|523
1644802500000|2022-02-14 01:35:00|205400.6|205250.6|205416|205266|205448.1|205298.1|205354.9|205204.9|634
1644802800000|2022-02-14 01:40:00|205414.8|205264.8|205424.3|205274.3|205476.6|205326.6|205408.8|205258.8|672
1644803100000|2022-02-14 01:45:00|205420.3|205270.3|205427.4|205277.4|205448.3|205298.3|205408.5|205258.5|608
1644803400000|2022-02-14 01:50:00|205427|205277|205441.7|205291.7|205446.8|205296.8|205403.8|205253.8|585
1644803700000|2022-02-14 01:55:00|205442.9|205292.9|205398|205248|205446.5|205296.5|205380.3|205230.3|402
1644804000000|2022-02-14 02:00:00|205385.9|205235.9|205427.9|205277.9|205451.1|205301.1|205384.8|205234.8|523
1644804300000|2022-02-14 02:05:00|205427|205277|205424.4|205274.4|205448.1|205298.1|205407.6|205257.6|461
1644804600000|2022-02-14 02:10:00|205420.4|205270.4|205432.6|205282.6|205453|205303|205405.8|205255.8|431
1644804900000|2022-02-14 02:15:00|205432.3|205282.3|205338.9|205188.9|205439.7|205289.7|205333.9|205183.9|390
1644805200000|2022-02-14 02:20:00|205345.7|205195.7|205417|205267|205452|205302|205304.2|205154.2|602
1644805500000|2022-02-14 02:25:00|205416.1|205266.1|205395.9|205245.9|205452|205302|205367.9|205217.9|470
1644805800000|2022-02-14 02:30:00|205394.8|205244.8|205275.3|205125.3|205396|205246|205263|205113|356
1644806100000|2022-02-14 02:35:00|205267.6|205117.6|205353|205203|205365.5|205215.5|205260|205110|459
1644806400000|2022-02-14 02:40:00|205352.5|205202.5|205268.9|205118.9|205359.8|205209.8|205264|205114|413
1644806700000|2022-02-14 02:45:00|205272.7|205122.7|205272.8|205122.8|205300|205150|205260.4|205110.4|367
1644807000000|2022-02-14 02:50:00|205273.7|205123.7|205273.6|205123.6|205279.2|205129.2|205260.8|205110.8|320
1644807300000|2022-02-14 02:55:00|205273.8|205123.8|205282|205132|205290.2|205140.2|205263.1|205113.1|395
1644807600000|2022-02-14 03:00:00|205283.1|205133.1|205262.5|205112.5|205353.8|205203.8|205250.2|205100.2|430
1644807900000|2022-02-14 03:05:00|205261.4|205111.4|205310.6|205160.6|205325.4|205175.4|205242.9|205092.9|444
1644808200000|2022-02-14 03:10:00|205309.7|205159.7|205356.4|205206.4|205364.1|205214.1|205289.2|205139.2|396
1644808500000|2022-02-14 03:15:00|205358.6|205208.6|205282.4|205132.4|205374.4|205224.4|205256.3|205106.3|522
1644808800000|2022-02-14 03:20:00|205283.1|205133.1|205304.9|205154.9|205317.4|205167.4|205253.2|205103.2|471
1644809100000|2022-02-14 03:25:00|205304.6|205154.6|205309.6|205159.6|205317.4|205167.4|205297.7|205147.7|282
1644809400000|2022-02-14 03:30:00|205308.7|205158.7|205242.5|205092.5|205321.8|205171.8|205234.3|205084.3|514
1644809700000|2022-02-14 03:35:00|205238.7|205088.7|205220.4|205070.4|205265.2|205115.2|205205.4|205055.4|433
1644810000000|2022-02-14 03:40:00|205220.3|205070.3|205268.4|205118.4|205275.8|205125.8|205220.3|205070.3|263
1644810300000|2022-02-14 03:45:00|205271.3|205121.3|205229.9|205079.9|205281.8|205131.8|205227.3|205077.3|324
1644810600000|2022-02-14 03:50:00|205229.5|205079.5|205233.9|205083.9|205238.7|205088.7|205221.3|205071.3|286
1644810900000|2022-02-14 03:55:00|205233.6|205083.6|205273.7|205123.7|205279.1|205129.1|205222.5|205072.5|348
1644811200000|2022-02-14 04:00:00|205273.8|205123.8|205312.5|205162.5|205318.9|205168.9|205272.7|205122.7|479
1644811500000|2022-02-14 04:05:00|205313.1|205163.1|205315.5|205165.5|205323.3|205173.3|205308.6|205158.6|391
1644811800000|2022-02-14 04:10:00|205314.9|205164.9|205273.8|205123.8|205338.9|205188.9|205271|205121|455
1644812100000|2022-02-14 04:15:00|205274.6|205124.6|205271.7|205121.7|205284.7|205134.7|205209|205059|461
1644812400000|2022-02-14 04:20:00|205271.2|205121.2|205279.8|205129.8|205289.7|205139.7|205270.9|205120.9|418
1644812700000|2022-02-14 04:25:00|205281.2|205131.2|205281.6|205131.6|205286.6|205136.6|205274.5|205124.5|332
1644813000000|2022-02-14 04:30:00|205278|205128|205240.6|205090.6|205281.7|205131.7|205236.9|205086.9|349
1644813300000|2022-02-14 04:35:00|205241.4|205091.4|205278.4|205128.4|205312.7|205162.7|205239.7|205089.7|423
1644813600000|2022-02-14 04:40:00|205278.9|205128.9|205282.3|205132.3|205311.9|205161.9|205275.9|205125.9|417
1644813900000|2022-02-14 04:45:00|205282.6|205132.6|205324.2|205174.2|205338.1|205188.1|205274.1|205124.1|394
1644814200000|2022-02-14 04:50:00|205322.1|205172.1|205319.8|205169.8|205329|205179|205316.8|205166.8|264
1644814500000|2022-02-14 04:55:00|205320|205170|205343.3|205193.3|205351.4|205201.4|205317.5|205167.5|314
1644814800000|2022-02-14 05:00:00|205342.9|205192.9|205265.5|205115.5|205342.9|205192.9|205234.7|205084.7|553
1644815100000|2022-02-14 05:05:00|205266.1|205116.1|205283|205133|205291.7|205141.7|205258.3|205108.3|421
1644815400000|2022-02-14 05:10:00|205287.3|205137.3|205267.8|205117.8|205287.3|205137.3|205260.7|205110.7|371
1644815700000|2022-02-14 05:15:00|205272.7|205122.7|205271.6|205121.6|205289.3|205139.3|205263.5|205113.5|341
1644816000000|2022-02-14 05:20:00|205271.9|205121.9|205271|205121|205275.9|205125.9|205265.4|205115.4|307
1644816300000|2022-02-14 05:25:00|205271.8|205121.8|205263.6|205113.6|205288.2|205138.2|205228.3|205078.3|551
1644816600000|2022-02-14 05:30:00|205270.4|205120.4|205310.6|205160.6|205314.7|205164.7|205268.1|205118.1|462
1644816900000|2022-02-14 05:35:00|205310.7|205160.7|205313.1|205163.1|205322.8|205172.8|205302.7|205152.7|403
1644817200000|2022-02-14 05:40:00|205312.6|205162.6|205313.8|205163.8|205324.2|205174.2|205306|205156|324
1644817500000|2022-02-14 05:45:00|205314.1|205164.1|205242.2|205092.2|205318.8|205168.8|205220.1|205070.1|374
1644817800000|2022-02-14 05:50:00|205232.1|205082.1|205231.1|205081.1|205247.6|205097.6|205215.9|205065.9|325
1644818100000|2022-02-14 05:55:00|205230.9|205080.9|205248.3|205098.3|205277.7|205127.7|205208.4|205058.4|456
1644818400000|2022-02-14 06:00:00|205248.5|205098.5|205230.3|205080.3|205252.2|205102.2|205215.9|205065.9|429
1644818700000|2022-02-14 06:05:00|205244.5|205094.5|205272.1|205122.1|205315.9|205165.9|205226.9|205076.9|518
1644819000000|2022-02-14 06:10:00|205270.7|205120.7|205267.3|205117.3|205280.9|205130.9|205221.8|205071.8|554
1644819300000|2022-02-14 06:15:00|205271.2|205121.2|205312.1|205162.1|205319.6|205169.6|205247.4|205097.4|467
1644819600000|2022-02-14 06:20:00|205302.6|205152.6|205269.6|205119.6|205329.7|205179.7|205265.8|205115.8|430
1644819900000|2022-02-14 06:25:00|205269.7|205119.7|205265.7|205115.7|205291.2|205141.2|205259.1|205109.1|461
1644820200000|2022-02-14 06:30:00|205266.4|205116.4|205279.7|205129.7|205329.4|205179.4|205266.4|205116.4|447
1644820500000|2022-02-14 06:35:00|205279.4|205129.4|205281.5|205131.5|205315.4|205165.4|205265.9|205115.9|288
1644820800000|2022-02-14 06:40:00|205280.6|205130.6|205375.7|205225.7|205380.1|205230.1|205279.9|205129.9|401
1644821100000|2022-02-14 06:45:00|205375|205225|205342.9|205192.9|205401.9|205251.9|205337.4|205187.4|330
1644821400000|2022-02-14 06:50:00|205342.4|205192.4|205359.9|205209.9|205385.2|205235.2|205340.3|205190.3|389
1644821700000|2022-02-14 06:55:00|205359.1|205209.1|205229.4|205079.4|205367.7|205217.7|205217.8|205067.8|441
1644822000000|2022-02-14 07:00:00|205222.5|205072.5|205387|205237|205398.5|205248.5|205209.7|205059.7|626
1644822300000|2022-02-14 07:05:00|205388.6|205238.6|205385.7|205235.7|205485.2|205335.2|205375.7|205225.7|715
1644822600000|2022-02-14 07:10:00|205387.6|205237.6|205316.2|205166.2|205435.9|205285.9|205303.8|205153.8|727
1644822900000|2022-02-14 07:15:00|205317.4|205167.4|205285.7|205135.7|205333.7|205183.7|205188.5|205038.5|756
1644823200000|2022-02-14 07:20:00|205285.6|205135.6|205352.3|205202.3|205377.6|205227.6|205244.9|205094.9|724
1644823500000|2022-02-14 07:25:00|205355.7|205205.7|205238.8|205088.8|205361.7|205211.7|205224.2|205074.2|772
1644823800000|2022-02-14 07:30:00|205242.1|205092.1|205303.1|205153.1|205364.6|205214.6|205220|205070|755
1644824100000|2022-02-14 07:35:00|205299.7|205149.7|205302.9|205152.9|205315.4|205165.4|205244.9|205094.9|722
1644824400000|2022-02-14 07:40:00|205302.6|205152.6|205090.1|204940.1|205312.2|205162.2|205090.1|204940.1|712
1644824700000|2022-02-14 07:45:00|205092.4|204942.4|205216.6|205066.6|205247.6|205097.6|205092.4|204942.4|701
1644825000000|2022-02-14 07:50:00|205208.1|205058.1|205085.6|204935.6|205223.2|205073.2|205082|204932|668
1644825300000|2022-02-14 07:55:00|205085.5|204935.5|205193.1|205043.1|205195|205045|205043.8|204893.8|670
1644825600000|2022-02-14 08:00:00|205194.4|205044.4|205347.4|205197.4|205369.2|205219.2|205179.7|205029.7|832
1644825900000|2022-02-14 08:05:00|205349|205199|205180.5|205030.5|205440.7|205290.7|205169.3|205019.3|889
1644826200000|2022-02-14 08:10:00|205178.5|205028.5|205219.4|205069.4|205411.2|205261.2|205150.6|205000.6|940
1644826500000|2022-02-14 08:15:00|205219.2|205069.2|205208.4|205058.4|205269|205119|205178.4|205028.4|748
1644826800000|2022-02-14 08:20:00|205209.1|205059.1|205390.1|205240.1|205431.6|205281.6|205209.1|205059.1|955
1644827100000|2022-02-14 08:25:00|205391.3|205241.3|205467.8|205317.8|205481.3|205331.3|205332.3|205182.3|952
1644827400000|2022-02-14 08:30:00|205472.7|205322.7|205349.5|205199.5|205516.6|205366.6|205342.4|205192.4|923
1644827700000|2022-02-14 08:35:00|205348|205198|205439.6|205289.6|205519.2|205369.2|205333.2|205183.2|899
1644828000000|2022-02-14 08:40:00|205441|205291|205347|205197|205441|205291|205339.3|205189.3|806
1644828300000|2022-02-14 08:45:00|205345|205195|205353.7|205203.7|205356.9|205206.9|205246.1|205096.1|899
1644828600000|2022-02-14 08:50:00|205351.6|205201.6|205471|205321|205498.8|205348.8|205339.6|205189.6|879
1644828900000|2022-02-14 08:55:00|205472|205322|205649.8|205499.8|205660.7|205510.7|205468.5|205318.5|767
1644829200000|2022-02-14 09:00:00|205651.2|205501.2|205652.6|205502.6|205764.5|205614.5|205594.9|205444.9|848
1644829500000|2022-02-14 09:05:00|205653.7|205503.7|205510.8|205360.8|205700.1|205550.1|205498.9|205348.9|801
1644829800000|2022-02-14 09:10:00|205511.7|205361.7|205671.1|205521.1|205671.1|205521.1|205501.7|205351.7|788
1644830100000|2022-02-14 09:15:00|205669.4|205519.4|205579.9|205429.9|205701.9|205551.9|205530.2|205380.2|753
1644830400000|2022-02-14 09:20:00|205580.9|205430.9|205493.7|205343.7|205609.5|205459.5|205488.8|205338.8|756
1644830700000|2022-02-14 09:25:00|205491.8|205341.8|205457.6|205307.6|205537|205387|205385.5|205235.5|718
1644831000000|2022-02-14 09:30:00|205457.4|205307.4|205612.8|205462.8|205622.8|205472.8|205391.7|205241.7|756
1644831300000|2022-02-14 09:35:00|205612.3|205462.3|205663|205513|205671.4|205521.4|205572.1|205422.1|772
1644831600000|2022-02-14 09:40:00|205661.5|205511.5|205664.6|205514.6|205667.5|205517.5|205611.3|205461.3|635
1644831900000|2022-02-14 09:45:00|205663.7|205513.7|205572.6|205422.6|205733|205583|205553.2|205403.2|717
1644832200000|2022-02-14 09:50:00|205575.2|205425.2|205631|205481|205631|205481|205552.6|205402.6|840
1644832500000|2022-02-14 09:55:00|205627.2|205477.2|205675.9|205525.9|205709.9|205559.9|205590.4|205440.4|877
1644832800000|2022-02-14 10:00:00|205674.8|205524.8|205742.3|205592.3|205805.1|205655.1|205671.6|205521.6|759
1644833100000|2022-02-14 10:05:00|205741.1|205591.1|205629.4|205479.4|205840|205690|205627.1|205477.1|679
1644833400000|2022-02-14 10:10:00|205631.2|205481.2|205605.6|205455.6|205724.7|205574.7|205603.5|205453.5|750
1644833700000|2022-02-14 10:15:00|205606.6|205456.6|205688.6|205538.6|205691|205541|205599.9|205449.9|731
1644834000000|2022-02-14 10:20:00|205688.5|205538.5|205566.4|205416.4|205698.1|205548.1|205527.7|205377.7|722
1644834300000|2022-02-14 10:25:00|205565.6|205415.6|205489.4|205339.4|205577.1|205427.1|205475.3|205325.3|707
1644834600000|2022-02-14 10:30:00|205489.6|205339.6|205532.2|205382.2|205618.6|205468.6|205484.1|205334.1|725
1644834900000|2022-02-14 10:35:00|205532.4|205382.4|205348.2|205198.2|205533.1|205383.1|205344|205194|751
1644835200000|2022-02-14 10:40:00|205348.3|205198.3|205333.5|205183.5|205379.6|205229.6|205257.1|205107.1|884
1644835500000|2022-02-14 10:45:00|205335.1|205185.1|205178.3|205028.3|205336.9|205186.9|205165.2|205015.2|936
1644835800000|2022-02-14 10:50:00|205173.5|205023.5|205171.3|205021.3|205179.5|205029.5|205093|204943|779
1644836100000|2022-02-14 10:55:00|205170.8|205020.8|205170.2|205020.2|205178.4|205028.4|205138.5|204988.5|557
1644836400000|2022-02-14 11:00:00|205174.1|205024.1|205175.2|205025.2|205267.3|205144|205167.9|205017.9|524
1644836700000|2022-02-14 11:05:00|205172|205022|205209.3|205059.3|205216.9|205104.1|205125.7|204975.7|599
1644837000000|2022-02-14 11:10:00|205209.2|205059.2|205144.8|204994.8|205209.2|205059.2|205114.4|204964.4|717
1644837300000|2022-02-14 11:15:00|205145|204995|205008.7|204858.7|205153.8|205003.8|205008.5|204858.5|695
1644837600000|2022-02-14 11:20:00|205009|204859|204936.1|204786.1|205014.1|204864.1|204908.5|204758.5|720
1644837900000|2022-02-14 11:25:00|204946.1|204796.1|204952.8|204802.8|204965.1|204815.1|204904.2|204754.2|679
1644838200000|2022-02-14 11:30:00|204947.5|204797.5|205080.9|204930.9|205106.8|204956.8|204947.1|204797.1|825
1644838500000|2022-02-14 11:35:00|205081.4|204931.4|205079.5|204929.5|205105.4|204955.4|205036.2|204886.2|714
1644838800000|2022-02-14 11:40:00|205079.8|204929.8|204996.9|204846.9|205096.8|204946.8|204990.6|204840.6|561
1644839100000|2022-02-14 11:45:00|204997.5|204847.5|204957.2|204807.2|205052|204902|204941.2|204791.2|636
1644839400000|2022-02-14 11:50:00|204959.4|204809.4|205001.9|204851.9|205009.4|204859.4|204931.2|204781.2|636
1644839700000|2022-02-14 11:55:00|205000.4|204850.4|205044.5|204894.5|205065.4|204915.4|204994.2|204844.2|614
1644840000000|2022-02-14 12:00:00|205044.3|204894.3|205178.2|205028.2|205189.2|205039.2|204984.1|204834.1|762
1644840300000|2022-02-14 12:05:00|205165.9|205015.9|205172.7|205022.7|205237.5|205087.5|205108.7|204958.7|795
1644840600000|2022-02-14 12:10:00|205173|205023|205128.3|204978.3|205264.6|205114.6|205118.5|204968.5|883
1644840900000|2022-02-14 12:15:00|205129.7|204979.7|205249.9|205099.9|205266.6|205116.6|205126.9|204976.9|844
1644841200000|2022-02-14 12:20:00|205250.8|205100.8|205176.4|205026.4|205339|205189|205155.7|205005.7|838
1644841500000|2022-02-14 12:25:00|205176.5|205026.5|205036.9|204886.9|205181|205031|205036.5|204886.5|818
1644841800000|2022-02-14 12:30:00|205037|204887|204956.6|204806.6|205045.9|204895.9|204848.5|204698.5|797
1644842100000|2022-02-14 12:35:00|204956.5|204806.5|204713.4|204563.4|204975.1|204825.1|204687.3|204537.3|927
1644842400000|2022-02-14 12:40:00|204712|204562|204504|204354|204720.9|204570.9|204328.9|204178.9|1057
1644842700000|2022-02-14 12:45:00|204502.1|204352.1|204534.5|204384.5|204570.1|204420.1|204267.9|204151.5|932
1644843000000|2022-02-14 12:50:00|204536.8|204386.8|204589.7|204439.7|204599.2|204449.2|204397.8|204247.8|842
1644843300000|2022-02-14 12:55:00|204589|204439|204538.8|204388.8|204634.7|204484.7|204487.6|204337.6|871
1644843600000|2022-02-14 13:00:00|204541.9|204391.9|204507.6|204357.6|204571|204421|204333.6|204183.6|1014
1644843900000|2022-02-14 13:05:00|204509.2|204359.2|204415.5|204265.5|204584.2|204434.2|204407|204257|973
1644844200000|2022-02-14 13:10:00|204413.2|204263.2|204571.9|204421.9|204589.3|204439.3|204371.1|204221.1|962
1644844500000|2022-02-14 13:15:00|204572.4|204422.4|204453.8|204303.8|204573.9|204423.9|204440.8|204290.8|855
1644844800000|2022-02-14 13:20:00|204452.6|204302.6|204381.9|204231.9|204511.7|204361.7|204325.4|204175.4|990
1644845100000|2022-02-14 13:25:00|204376.6|204226.6|204276.5|204126.5|204416.5|204266.5|204239.5|204103.6|913
1644845400000|2022-02-14 13:30:00|204280|204130|204248.7|204098.7|204365.8|204215.8|204134.1|203984.1|1001
1644845700000|2022-02-14 13:35:00|204248.1|204098.1|204292.8|204142.8|204339.1|204232|204216.5|204066.5|974
1644846000000|2022-02-14 13:40:00|204292.6|204142.6|204408.9|204258.9|204463.1|204313.1|204277.9|204134.6|865
1644846300000|2022-02-14 13:45:00|204407.5|204257.5|204295.1|204145.1|204476.9|204358.2|204276.3|204126.3|933
1644846600000|2022-02-14 13:50:00|204295.3|204145.3|204299.3|204149.3|204381.3|204231.3|204193|204043|1037
1644846900000|2022-02-14 13:55:00|204299|204149|204402|204252|204474.1|204324.1|204220.4|204070.4|1005
1644847200000|2022-02-14 14:00:00|204400.5|204250.5|204247|204097|204416.6|204266.6|204232.5|204082.5|1025
1644847500000|2022-02-14 14:05:00|204248.2|204098.2|204166.7|204016.7|204250.6|204100.6|204143.4|203993.4|967
1644847800000|2022-02-14 14:10:00|204166.5|204016.5|204119.7|203969.7|204170|204039.1|204037.4|203926.6|805
1644848100000|2022-02-14 14:15:00|204119.2|203969.2|204197|204047|204261.3|204111.3|204105.1|203955.1|909
1644848400000|2022-02-14 14:20:00|204198.4|204048.4|204216.6|204066.6|204221.2|204079.6|204069.8|203966.1|794
1644848700000|2022-02-14 14:25:00|204213.2|204063.2|204289.5|204139.5|204299.5|204149.5|204193.4|204063.2|931
1644849000000|2022-02-14 14:30:00|204290.2|204140.2|204369.2|204219.2|204452.3|204302.3|204219.3|204069.3|1071
1644849300000|2022-02-14 14:35:00|204369.1|204219.1|204349.6|204199.6|204463.7|204313.7|204319.2|204169.2|1070
1644849600000|2022-02-14 14:40:00|204350.2|204200.2|204390.1|204240.1|204432.7|204295.4|204207.4|204057.4|1042
1644849900000|2022-02-14 14:45:00|204388.9|204238.9|204462.8|204312.8|204471.5|204338.5|204291.1|204175.6|978
1644850200000|2022-02-14 14:50:00|204465.7|204315.7|204349.9|204199.9|204465.7|204315.7|204298.7|204148.7|991
1644850500000|2022-02-14 14:55:00|204354|204204|204386.6|204236.6|204409.2|204259.2|204300.9|204150.9|929
1644850800000|2022-02-14 15:00:00|204382.1|204232.1|204290.6|204140.6|204482.7|204332.7|204286.6|204136.6|966
1644851100000|2022-02-14 15:05:00|204283.7|204133.7|204304.5|204154.5|204355.9|204247.8|204240.8|204090.8|996
1644851400000|2022-02-14 15:10:00|204305.7|204155.7|204425.7|204275.7|204444.3|204294.3|204216.6|204091.3|912
1644851700000|2022-02-14 15:15:00|204425.8|204275.8|204448.3|204298.3|204552.7|204438|204389.7|204257.4|986
1644852000000|2022-02-14 15:20:00|204450.9|204300.9|204439.5|204289.5|204590.5|204440.5|204435.4|204285.4|993
1644852300000|2022-02-14 15:25:00|204440|204290|204421.8|204271.8|204474.4|204340.9|204389.4|204239.4|1066
1644852600000|2022-02-14 15:30:00|204421.2|204271.2|204320.9|204170.9|204509.8|204359.8|204295|204145|985
1644852900000|2022-02-14 15:35:00|204324.6|204174.6|204254.5|204104.5|204336.2|204186.2|204214.8|204064.8|1053
1644853200000|2022-02-14 15:40:00|204259.8|204109.8|204278.6|204128.6|204330.1|204180.1|204203.1|204053.1|1043
1644853500000|2022-02-14 15:45:00|204291.9|204141.9|204326.6|204176.6|204382.1|204232.1|204291.9|204141.9|1001
1644853800000|2022-02-14 15:50:00|204330|204180|204376.1|204226.1|204464.3|204314.3|204297|204147|951
1644854100000|2022-02-14 15:55:00|204375|204225|204075.2|203925.2|204381.5|204231.5|203947.6|203825.5|901
1644854400000|2022-02-14 16:00:00|204074.5|203924.5|204013.4|203863.4|204129.8|203979.8|203974.5|203836.2|960
1644854700000|2022-02-14 16:05:00|204014.6|203864.6|204198.1|204048.1|204207|204099.3|203969.9|203861.4|912
1644855000000|2022-02-14 16:10:00|204203.2|204053.2|204265.7|204115.7|204316.7|204219.9|204186.3|204038.9|819
1644855300000|2022-02-14 16:15:00|204263.2|204113.2|204117.5|203967.5|204263.2|204113.2|204096.4|203946.4|969
1644855600000|2022-02-14 16:20:00|204115.1|203965.1|204177.6|204027.6|204202.2|204052.2|204114.1|203964.1|827
1644855900000|2022-02-14 16:25:00|204176.1|204026.1|204032.2|203882.2|204182.5|204032.5|203995|203845|846
1644856200000|2022-02-14 16:30:00|204033.7|203883.7|204076|203926|204269.9|204119.9|203998|203848|934
1644856500000|2022-02-14 16:35:00|204065.3|203915.3|204089.8|203939.8|204129.5|203979.5|204023.4|203873.4|913
1644856800000|2022-02-14 16:40:00|204091.1|203941.1|204046|203896|204118.6|203968.6|204043|203893|870
1644857100000|2022-02-14 16:45:00|204044.4|203894.4|204011.1|203861.1|204090.5|203940.5|204011.1|203861.1|801
1644857400000|2022-02-14 16:50:00|204018|203868|204165|204015|204167.8|204017.8|203993.9|203843.9|811
1644857700000|2022-02-14 16:55:00|204161.1|204011.1|204117|203967|204167.8|204017.8|204077.7|203927.7|833
1644858000000|2022-02-14 17:00:00|204117.8|203967.8|204180.2|204030.2|204197.1|204047.1|204117.8|203967.8|848
1644858300000|2022-02-14 17:05:00|204180.4|204030.4|204243.4|204093.4|204265.9|204115.9|204172.6|204022.6|768
1644858600000|2022-02-14 17:10:00|204240.6|204090.6|204248.4|204098.4|204301.8|204160.1|204203.8|204075.6|815
1644858900000|2022-02-14 17:15:00|204247.6|204097.6|204163.6|204013.6|204264.4|204165.9|204160.2|204010.2|576
1644859200000|2022-02-14 17:20:00|204164.1|204014.1|204120.3|203970.3|204172.5|204036.3|204047.9|203943.9|659
1644859500000|2022-02-14 17:25:00|204111.1|203961.1|204080.4|203930.4|204129.1|204010.8|204020.2|203906.2|713
1644859800000|2022-02-14 17:30:00|204084.9|203934.9|204065.7|203915.7|204086|203980.4|204017.9|203867.9|660
1644860100000|2022-02-14 17:35:00|204065.3|203915.3|204065.9|203915.9|204083.8|203945.6|203995.6|203874.3|617
1644860400000|2022-02-14 17:40:00|204066|203916|204021.7|203871.7|204099.6|203996.8|203995.6|203845.6|625
1644860700000|2022-02-14 17:45:00|204022|203872|204085.8|203935.8|204087.9|203987.3|203960.1|203859.3|599
1644861000000|2022-02-14 17:50:00|204086.8|203936.8|204114.8|203964.8|204133.8|204012.4|204059.1|203933.1|630
1644861300000|2022-02-14 17:55:00|204115|203965|204106.6|203956.6|204124.8|203995.4|204044.5|203915.2|638
1644861600000|2022-02-14 18:00:00|204106.7|203956.7|204085.5|203935.5|204130.5|204030.7|204028|203923.4|644
1644861900000|2022-02-14 18:05:00|204087.4|203937.4|204080.4|203930.4|204098.8|203979.4|204009.4|203910.3|635
1644862200000|2022-02-14 18:10:00|204079.7|203929.7|204141|203991|204159|204054.4|204064.4|203914.4|638
1644862500000|2022-02-14 18:15:00|204142|203992|204127.4|203977.4|204143.8|203993.8|204090.9|203940.9|775
1644862800000|2022-02-14 18:20:00|204127.6|203977.6|204196.9|204046.9|204203.4|204095|204102.5|203976.1|705
1644863100000|2022-02-14 18:25:00|204197.7|204047.7|204258.8|204108.8|204262.4|204155.3|204197.7|204047.7|741
1644863400000|2022-02-14 18:30:00|204260.5|204110.5|204286.5|204136.5|204388.2|204238.2|204260|204110|843
1644863700000|2022-02-14 18:35:00|204285.4|204135.4|204341.5|204191.5|204345.4|204233.5|204248.1|204098.1|731
1644864000000|2022-02-14 18:40:00|204342.1|204192.1|204345|204195|204384.6|204234.6|204299.9|204149.9|765
1644864300000|2022-02-14 18:45:00|204344.8|204194.8|204508|204358|204545.4|204395.4|204302.8|204152.8|837
1644864600000|2022-02-14 18:50:00|204557.2|204407.2|204730.1|204580.1|204810.1|204673.2|204504.4|204361.6|909
1644864900000|2022-02-14 18:55:00|204734.8|204584.8|204575.4|204425.4|204798.8|204648.8|204557.3|204407.3|944
1644865200000|2022-02-14 19:00:00|204571.6|204421.6|204576.4|204426.4|204607.2|204457.2|204502.2|204352.2|956
1644865500000|2022-02-14 19:05:00|204576.2|204426.2|204577.9|204427.9|204677.3|204527.3|204485.1|204335.1|916
1644865800000|2022-02-14 19:10:00|204577.5|204427.5|204660.9|204510.9|204660.9|204510.9|204551|204401|772
1644866100000|2022-02-14 19:15:00|204658.9|204508.9|204660.7|204510.7|204710.7|204560.7|204619.1|204469.1|844
1644866400000|2022-02-14 19:20:00|204661.8|204511.8|204603.7|204453.7|204672.4|204522.4|204550.4|204450.1|657
1644866700000|2022-02-14 19:25:00|204603.4|204453.4|204580|204430|204644.1|204515.1|204380|204230|636
1644867000000|2022-02-14 19:30:00|204581.5|204431.5|204427.6|204277.6|204652.7|204537.8|204384.4|204276.5|757
1644867300000|2022-02-14 19:35:00|204427.2|204277.2|204494.4|204344.4|204578.4|204467.9|204379.5|204274.3|980
1644867600000|2022-02-14 19:40:00|204493.1|204343.1|204585.1|204435.1|204612.3|204481|204384|204279.8|908
1644867900000|2022-02-14 19:45:00|204584.7|204434.7|204645.5|204495.5|204691.7|204584.9|204541.2|204406.9|778
1644868200000|2022-02-14 19:50:00|204646.7|204496.7|204530.7|204380.7|204663.8|204522.2|204486.8|204344.4|772
1644868500000|2022-02-14 19:55:00|204529.9|204379.9|204652.5|204502.5|204652.5|204502.5|204470.4|204320.4|883
1644868800000|2022-02-14 20:00:00|204656.9|204506.9|204674.3|204524.3|204678.8|204528.8|204601.7|204451.7|732
1644869100000|2022-02-14 20:05:00|204674.6|204524.6|204494.2|204344.2|204749.1|204599.1|204488.6|204338.6|879
1644869400000|2022-02-14 20:10:00|204499.2|204349.2|204307.7|204157.7|204534.1|204384.1|204302.2|204152.2|802
1644869700000|2022-02-14 20:15:00|204306.1|204156.1|204425.5|204275.5|204448.6|204298.6|204303.4|204153.4|798
1644870000000|2022-02-14 20:20:00|204425.3|204275.3|204505.5|204355.5|204506|204356|204377.7|204243.1|778
1644870300000|2022-02-14 20:25:00|204505.9|204355.9|204454.6|204304.6|204544|204394|204437.5|204287.5|807
1644870600000|2022-02-14 20:30:00|204455.4|204305.4|204439.1|204289.1|204493.8|204343.8|204383.7|204264|704
1644870900000|2022-02-14 20:35:00|204440.1|204290.1|204442.2|204292.2|204457.7|204324.8|204372.8|204237|861
1644871200000|2022-02-14 20:40:00|204438.9|204288.9|204442.6|204292.6|204464.3|204314.3|204404.1|204254.1|857
1644871500000|2022-02-14 20:45:00|204443.5|204293.5|204412.6|204262.6|204462.9|204312.9|204348|204198|831
1644871800000|2022-02-14 20:50:00|204409.9|204259.9|204504.3|204354.3|204538.6|204419|204409.9|204259.9|843
1644872100000|2022-02-14 20:55:00|204500.9|204350.9|204497|204347|204528.3|204391.2|204421.7|204298|812
1644872400000|2022-02-14 21:00:00|204506.3|204356.3|204375.6|204225.6|204510.8|204360.8|204361.7|204211.7|611
1644872700000|2022-02-14 21:05:00|204375.7|204225.7|204346.3|204196.3|204388|204238|204327.1|204177.1|439
1644873000000|2022-02-14 21:10:00|204349.8|204199.8|204275.8|204125.8|204368.1|204218.1|204269.5|204119.5|471
1644873300000|2022-02-14 21:15:00|204275.9|204125.9|204200.5|204050.5|204292.2|204142.2|204196.5|204046.5|605
1644873600000|2022-02-14 21:20:00|204199.4|204049.4|204222.1|204072.1|204233.7|204083.7|204198|204048|517
1644873900000|2022-02-14 21:25:00|204222|204072|204216.2|204066.2|204234|204084|204210.4|204060.4|427
1644874200000|2022-02-14 21:30:00|204216|204066|204147.6|203997.6|204234.3|204084.3|204129.4|203979.4|427
1644874500000|2022-02-14 21:35:00|204147|203997|204173.4|204023.4|204190.7|204040.7|204085.1|203975.3|383
1644874800000|2022-02-14 21:40:00|204176.8|204026.8|204146.1|203996.1|204188.4|204038.4|204127|203977|376
1644875100000|2022-02-14 21:45:00|204146.8|203996.8|204154.8|204004.8|204184.3|204034.3|204123.4|203973.4|395
1644875400000|2022-02-14 21:50:00|204156.8|204006.8|204175.9|204025.9|204192.2|204042.2|204137.8|203987.8|317
1644875700000|2022-02-14 21:55:00|204180.6|204030.6|204386.9|204076.9|204394.7|204155|204144.5|203994.5|499
1644876000000|2022-02-14 22:00:00|204386.1|204076.1|204473.6|204163.6|204489.7|204179.7|204252.2|204058|81
1644876300000|2022-02-14 22:05:00|204461|204151|204470.3|204160.3|204514.2|204204.2|204445.8|204135.8|119
1644876600000|2022-02-14 22:10:00|204491.7|204181.7|204455.9|204145.9|204522.4|204212.4|204426.8|204116.8|409
1644876900000|2022-02-14 22:15:00|204441.7|204131.7|204443.4|204133.4|204521.6|204211.6|204408.8|204098.8|170
1644877200000|2022-02-14 22:20:00|204422.1|204112.1|204477.3|204167.3|204513.3|204203.3|204383.7|204073.7|145
1644877500000|2022-02-14 22:25:00|204464.8|204154.8|204417.1|204107.1|204509.9|204199.9|204417.1|204107.1|77
1644877800000|2022-02-14 22:30:00|204432.7|204122.7|204441.2|204131.2|204483|204173|204378.7|204068.7|674
1644878100000|2022-02-14 22:35:00|204436.9|204126.9|204447.6|204137.6|204474.7|204164.7|204419.1|204109.1|325
1644878400000|2022-02-14 22:40:00|204434.8|204124.8|204463|204153|204510.5|204200.5|204431.4|204121.4|134
1644878700000|2022-02-14 22:45:00|204471.3|204161.3|204454.9|204144.9|204482.6|204172.6|204413.5|204103.5|110
1644879000000|2022-02-14 22:50:00|204452.7|204142.7|204436.7|204126.7|204452.7|204142.7|204416.4|204106.4|135
1644879300000|2022-02-14 22:55:00|204433.7|204123.7|204451.3|204141.3|204580.5|204270.5|204319.1|204009.1|948
1644879600000|2022-02-14 23:00:00|204453.6|204143.6|204252.9|204102.9|204460.4|204150.4|204218.2|203973.4|554
1644879900000|2022-02-14 23:05:00|204252.6|204102.6|204253.7|204103.7|204275|204125|204181.7|204031.7|322
1644880200000|2022-02-14 23:10:00|204240.8|204090.8|204261.6|204111.6|204269.5|204119.5|204220.4|204070.4|235
1644880500000|2022-02-14 23:15:00|204256.9|204106.9|204262.4|204112.4|204273.5|204123.5|204245.5|204095.5|241
1644880800000|2022-02-14 23:20:00|204262|204112|204315.9|204165.9|204331.4|204181.4|204236.5|204086.5|353
1644881100000|2022-02-14 23:25:00|204313.7|204163.7|204306.3|204156.3|204323|204173|204290.9|204140.9|283
1644881400000|2022-02-14 23:30:00|204308.4|204158.4|204309.4|204159.4|204330.1|204180.1|204288.6|204138.6|510
1644881700000|2022-02-14 23:35:00|204310.1|204160.1|204286.9|204136.9|204320|204170|204275.6|204125.6|359
1644882000000|2022-02-14 23:40:00|204289.8|204139.8|204299.4|204149.4|204311.6|204161.6|204277.2|204127.2|344
1644882300000|2022-02-14 23:45:00|204298.9|204148.9|204263.4|204113.4|204304.4|204154.4|204234.2|204084.2|529
1644882600000|2022-02-14 23:50:00|204259.6|204109.6|204194|204044|204284.7|204134.7|204188.9|204038.9|1062
1644882900000|2022-02-14 23:55:00|204206.4|204056.4|204198.3|204048.3|204208.9|204058.9|204192.6|204042.6|1006
1644883200000|2022-02-15 00:00:00|204194.9|204044.9|204151.6|204001.6|204199.9|204049.9|204122.3|203972.3|503
1644883500000|2022-02-15 00:05:00|204150.5|204000.5|204140|203990|204153.2|204003.2|204122.5|203972.5|329
1644883800000|2022-02-15 00:10:00|204132.3|203982.3|204131|203981|204148.2|203998.2|204122.3|203972.3|355
1644884100000|2022-02-15 00:15:00|204131.7|203981.7|204183.8|204033.8|204189.1|204039.1|204123.9|203973.9|357
1644884400000|2022-02-15 00:20:00|204184.7|204034.7|204195|204045|204220.2|204070.2|204177.3|204027.3|336
1644884700000|2022-02-15 00:25:00|204194.9|204044.9|204190.2|204040.2|204211.7|204061.7|204166.7|204016.7|400
1644885000000|2022-02-15 00:30:00|204190.5|204040.5|204222.3|204072.3|204240.4|204090.4|204177.1|204027.1|356
1644885300000|2022-02-15 00:35:00|204214.5|204064.5|204217.2|204067.2|204230.3|204080.3|204207.3|204057.3|252
1644885600000|2022-02-15 00:40:00|204225.9|204075.9|204226.3|204076.3|204238.9|204088.9|204214.5|204064.5|362
1644885900000|2022-02-15 00:45:00|204226.6|204076.6|204168|204018|204228.5|204078.5|204165.2|204015.2|563
1644886200000|2022-02-15 00:50:00|204168.5|204018.5|204166.9|204016.9|204204.2|204054.2|204153.4|204003.4|607
1644886500000|2022-02-15 00:55:00|204166.1|204016.1|204130.4|203980.4|204186.3|204036.3|204122.2|203972.2|453
1644886800000|2022-02-15 01:00:00|204134.8|203984.8|204145.1|203995.1|204152.3|204002.3|204096.4|203946.4|624
1644887100000|2022-02-15 01:05:00|204156.5|204006.5|204181.9|204031.9|204185.1|204035.1|204156.5|204006.5|540
1644887400000|2022-02-15 01:10:00|204181.8|204031.8|204145.2|203995.2|204182.4|204032.4|204140.6|203990.6|446
1644887700000|2022-02-15 01:15:00|204140.5|203990.5|204174.7|204024.7|204189.3|204039.3|204137.3|203987.3|448
1644888000000|2022-02-15 01:20:00|204174.9|204024.9|204150.1|204000.1|204182|204032|204126.2|203976.2|399
1644888300000|2022-02-15 01:25:00|204150.8|204000.8|204137.9|203987.9|204172.8|204022.8|204132.4|203982.4|458
1644888600000|2022-02-15 01:30:00|204137.5|203987.5|204221|204071|204222|204072|204132|203982|518
1644888900000|2022-02-15 01:35:00|204221.1|204071.1|204174.3|204024.3|204236|204086|204144.9|203994.9|552
1644889200000|2022-02-15 01:40:00|204176.7|204026.7|204168.4|204018.4|204197.6|204047.6|204145|203995|549
1644889500000|2022-02-15 01:45:00|204169.7|204019.7|204160|204010|204179.8|204029.8|204138.8|203988.8|539
1644889800000|2022-02-15 01:50:00|204159.2|204009.2|204162.8|204012.8|204182.4|204032.4|204126|203976|594
1644890100000|2022-02-15 01:55:00|204168.7|204018.7|204134.3|203984.3|204178.3|204028.3|204120.9|203970.9|402
1644890400000|2022-02-15 02:00:00|204136.1|203986.1|204142.8|203992.8|204179.2|204029.2|204130.9|203980.9|422
1644890700000|2022-02-15 02:05:00|204143.4|203993.4|204139.7|203989.7|204143.4|203993.4|204131.1|203981.1|260
1644891000000|2022-02-15 02:10:00|204139.1|203989.1|204139.8|203989.8|204143.8|203993.8|204134.6|203984.6|290
1644891300000|2022-02-15 02:15:00|204140|203990|204134.8|203984.8|204147.4|203997.4|204130.1|203980.1|282
1644891600000|2022-02-15 02:20:00|204134.9|203984.9|204130.5|203980.5|204142.3|203992.3|204127.7|203977.7|268
1644891900000|2022-02-15 02:25:00|204131.6|203981.6|204096.7|203946.7|204144.9|203994.9|204091.3|203941.3|305
1644892200000|2022-02-15 02:30:00|204096|203946|204059.4|203909.4|204101.3|203951.3|204044|203894|305
1644892500000|2022-02-15 02:35:00|204059.6|203909.6|204077.6|203927.6|204087.9|203937.9|204058.7|203908.7|337
1644892800000|2022-02-15 02:40:00|204077.3|203927.3|204085.9|203935.9|204091.2|203941.2|204073.8|203923.8|289
1644893100000|2022-02-15 02:45:00|204086|203936|204078.2|203928.2|204090.1|203940.1|204068.2|203918.2|397
1644893400000|2022-02-15 02:50:00|204078.3|203928.3|204070.6|203920.6|204084.1|203934.1|204054.7|203904.7|359
1644893700000|2022-02-15 02:55:00|204070.8|203920.8|204073|203923|204093.4|203943.4|204053.7|203903.7|485
1644894000000|2022-02-15 03:00:00|204074.8|203924.8|204050.6|203900.6|204087.6|203937.6|204041.3|203891.3|410
1644894300000|2022-02-15 03:05:00|204054.5|203904.5|204083|203933|204087|203937|204039.3|203889.3|276
1644894600000|2022-02-15 03:10:00|204081.8|203931.8|204077|203927|204092.4|203942.4|204075.5|203925.5|324
1644894900000|2022-02-15 03:15:00|204075.5|203925.5|204085.4|203935.4|204091.3|203941.3|204061.5|203911.5|358
1644895200000|2022-02-15 03:20:00|204086.2|203936.2|204138.4|203988.4|204145.1|203995.1|204075.9|203925.9|401
1644895500000|2022-02-15 03:25:00|204139.7|203989.7|204136.7|203986.7|204141.3|203991.3|204109.5|203959.5|493
1644895800000|2022-02-15 03:30:00|204156|204006|204184.1|204034.1|204187|204037|204138.3|203988.3|507
1644896100000|2022-02-15 03:35:00|204184.7|204034.7|204182.7|204032.7|204188.8|204038.8|204178.7|204028.7|288
1644896400000|2022-02-15 03:40:00|204182|204032|204178.3|204028.3|204189|204039|204170.4|204020.4|332
1644896700000|2022-02-15 03:45:00|204179|204029|204184.8|204034.8|204190.8|204040.8|204156.9|204006.9|530
1644897000000|2022-02-15 03:50:00|204183.3|204033.3|204180.8|204030.8|204189.1|204039.1|204168.7|204018.7|360
1644897300000|2022-02-15 03:55:00|204177.9|204027.9|204218.5|204068.5|204230.3|204080.3|204174.2|204024.2|299
1644897600000|2022-02-15 04:00:00|204218.7|204068.7|204218.3|204068.3|204231|204081|204202.3|204052.3|319
1644897900000|2022-02-15 04:05:00|204219.2|204069.2|204210.4|204060.4|204224.4|204074.4|204205|204055|191
1644898200000|2022-02-15 04:10:00|204219|204069|204217.7|204067.7|204223.7|204073.7|204207.4|204057.4|255
1644898500000|2022-02-15 04:15:00|204217.6|204067.6|204145.2|203995.2|204220.3|204070.3|204139.4|203989.4|333
1644898800000|2022-02-15 04:20:00|204145.6|203995.6|204137.5|203987.5|204146.3|203996.3|204134|203984|359
1644899100000|2022-02-15 04:25:00|204136.4|203986.4|204213.1|204063.1|204213.3|204063.3|204136.4|203986.4|414
1644899400000|2022-02-15 04:30:00|204212.6|204062.6|204214.8|204064.8|204218|204068|204194.9|204044.9|283
1644899700000|2022-02-15 04:35:00|204215.1|204065.1|204182.4|204032.4|204219.4|204069.4|204182.4|204032.4|267
1644900000000|2022-02-15 04:40:00|204181.6|204031.6|204218.2|204068.2|204220|204070|204180.5|204030.5|208
1644900300000|2022-02-15 04:45:00|204217.1|204067.1|204214.6|204064.6|204219.6|204069.6|204201.6|204051.6|196
1644900600000|2022-02-15 04:50:00|204215.5|204065.5|204215.9|204065.9|204219.5|204069.5|204210.2|204060.2|223
1644900900000|2022-02-15 04:55:00|204215.5|204065.5|204211.9|204061.9|204221.3|204071.3|204205.8|204055.8|215
1644901200000|2022-02-15 05:00:00|204212.8|204062.8|204253.1|204103.1|204259|204109|204204.5|204054.5|294
1644901500000|2022-02-15 05:05:00|204253.7|204103.7|204341.3|204191.3|204381.3|204231.3|204251.6|204101.6|481
1644901800000|2022-02-15 05:10:00|204340.3|204190.3|204336|204186|204347.3|204197.3|204321.2|204171.2|336
1644902100000|2022-02-15 05:15:00|204335.9|204185.9|204307.4|204157.4|204338.7|204188.7|204288.3|204138.3|381
1644902400000|2022-02-15 05:20:00|204297.8|204147.8|204310.4|204160.4|204313|204163|204291|204141|498
1644902700000|2022-02-15 05:25:00|204310.7|204160.7|204293.3|204143.3|204310.7|204160.7|204291|204141|456
1644903000000|2022-02-15 05:30:00|204294.1|204144.1|204295.3|204145.3|204302.8|204152.8|204285.4|204135.4|390
1644903300000|2022-02-15 05:35:00|204292.9|204142.9|204290.4|204140.4|204337|204187|204257.1|204107.1|507
1644903600000|2022-02-15 05:40:00|204289.5|204139.5|204298.8|204148.8|204310.6|204160.6|204277.2|204127.2|414
1644903900000|2022-02-15 05:45:00|204299.6|204149.6|204299.7|204149.7|204321.6|204171.6|204249.2|204099.2|621
1644904200000|2022-02-15 05:50:00|204299.6|204149.6|204370.2|204220.2|204374.2|204224.2|204280.7|204130.7|464
1644904500000|2022-02-15 05:55:00|204370.4|204220.4|204369.2|204219.2|204378.3|204228.3|204325.8|204175.8|519
1644904800000|2022-02-15 06:00:00|204364.3|204214.3|204329.8|204179.8|204382.7|204232.7|204305.2|204155.2|575
1644905100000|2022-02-15 06:05:00|204328.8|204178.8|204331.5|204181.5|204374.2|204224.2|204323.5|204173.5|495
1644905400000|2022-02-15 06:10:00|204332.2|204182.2|204246.6|204096.6|204337|204187|204201.2|204051.2|496
1644905700000|2022-02-15 06:15:00|204249|204099|204235.4|204085.4|204249|204099|204187.6|204037.6|589
1644906000000|2022-02-15 06:20:00|204243.5|204093.5|204295.4|204145.4|204302.3|204152.3|204217.9|204067.9|443
1644906300000|2022-02-15 06:25:00|204294.4|204144.4|204257|204107|204302.7|204152.7|204251.5|204101.5|581
1644906600000|2022-02-15 06:30:00|204260.8|204110.8|204242.3|204092.3|204293.2|204143.2|204214.3|204064.3|520
1644906900000|2022-02-15 06:35:00|204239.9|204089.9|204222.6|204072.6|204261.9|204111.9|204190.5|204040.5|531
1644907200000|2022-02-15 06:40:00|204220.8|204070.8|204198.1|204048.1|204226|204076|204178.1|204028.1|506
1644907500000|2022-02-15 06:45:00|204197.5|204047.5|204168.8|204018.8|204224.6|204074.6|204159.7|204009.7|501
1644907800000|2022-02-15 06:50:00|204168|204018|204179.4|204029.4|204185.7|204035.7|204133.1|203983.1|501
1644908100000|2022-02-15 06:55:00|204179.3|204029.3|204204.9|204054.9|204216.1|204066.1|204156|204006|502
1644908400000|2022-02-15 07:00:00|204207.6|204057.6|204300.7|204150.7|204304.4|204154.4|204184.4|204034.4|717
1644908700000|2022-02-15 07:05:00|204302.5|204152.5|204199.7|204049.7|204303.4|204153.4|204159.7|204009.7|682
1644909000000|2022-02-15 07:10:00|204199.4|204049.4|204194.9|204044.9|204236.5|204086.5|204153.4|204003.4|544
1644909300000|2022-02-15 07:15:00|204195.5|204045.5|204090.7|203940.7|204199.6|204049.6|204087.3|203937.3|441
1644909600000|2022-02-15 07:20:00|204091.5|203941.5|204088.7|203938.7|204122.8|203972.8|204080.9|203930.9|477
1644909900000|2022-02-15 07:25:00|204088.8|203938.8|204207.5|204057.5|204234.2|204084.2|204088.4|203938.4|603
1644910200000|2022-02-15 07:30:00|204212.7|204062.7|204259.4|204109.4|204308|204158|204187.9|204037.9|560
1644910500000|2022-02-15 07:35:00|204261.1|204111.1|204384.7|204234.7|204385.7|204235.7|204255.9|204105.9|667
1644910800000|2022-02-15 07:40:00|204383.7|204233.7|204396.4|204246.4|204401.1|204251.1|204340.9|204190.9|637
1644911100000|2022-02-15 07:45:00|204398.3|204248.3|204381.9|204231.9|204418.6|204268.6|204358|204208|673
1644911400000|2022-02-15 07:50:00|204382.1|204232.1|204379|204229|204394.8|204244.8|204361.9|204211.9|624
1644911700000|2022-02-15 07:55:00|204378.8|204228.8|204339.7|204189.7|204388.8|204238.8|204290.3|204140.3|719
1644912000000|2022-02-15 08:00:00|204343|204193|204171.7|204021.7|204393.5|204243.5|204165|204015|846
1644912300000|2022-02-15 08:05:00|204171.6|204021.6|203973.4|203823.4|204172.8|204022.8|203960.5|203810.5|854
1644912600000|2022-02-15 08:10:00|203971.2|203821.2|204012.7|203862.7|204019.8|203869.8|203897.4|203747.4|906
1644912900000|2022-02-15 08:15:00|204011.3|203861.3|203957|203807|204011.3|203861.3|203919|203769|899
1644913200000|2022-02-15 08:20:00|203957.5|203807.5|203807.4|203657.4|203957.5|203807.5|203803.2|203653.2|864
1644913500000|2022-02-15 08:25:00|203805|203655|203793.2|203643.2|203859.9|203709.9|203785.7|203635.7|848
1644913800000|2022-02-15 08:30:00|203793.5|203643.5|203756.6|203606.6|203793.9|203643.9|203739.2|203589.2|777
1644914100000|2022-02-15 08:35:00|203766.6|203616.6|203766.8|203616.8|203777.3|203627.3|203744.8|203594.8|741
1644914400000|2022-02-15 08:40:00|203771.7|203621.7|203750.7|203600.7|203777.1|203627.1|203722.9|203572.9|643
1644914700000|2022-02-15 08:45:00|203751.2|203601.2|203768.9|203618.9|203801.4|203651.4|203746.9|203596.9|683
1644915000000|2022-02-15 08:50:00|203770.6|203620.6|203856.7|203706.7|203869.9|203719.9|203762.1|203612.1|605
1644915300000|2022-02-15 08:55:00|203857.6|203707.6|203950.5|203800.5|203988.3|203838.3|203819.5|203669.5|703
1644915600000|2022-02-15 09:00:00|203948.4|203798.4|203944.9|203794.9|203949.3|203799.3|203897.1|203747.1|534
1644915900000|2022-02-15 09:05:00|203943|203793|203850.9|203700.9|203943|203793|203848.1|203698.1|659
1644916200000|2022-02-15 09:10:00|203850.8|203700.8|203951.4|203801.4|203988.4|203838.4|203847.2|203697.2|759
1644916500000|2022-02-15 09:15:00|203951.7|203801.7|203928.8|203778.8|203985.9|203835.9|203892.8|203742.8|794
1644916800000|2022-02-15 09:20:00|203928.9|203778.9|203927|203777|203952.7|203802.7|203898.7|203748.7|769
1644917100000|2022-02-15 09:25:00|203927.6|203777.6|203889.1|203739.1|203927.6|203777.6|203839.9|203689.9|707
1644917400000|2022-02-15 09:30:00|203888.5|203738.5|203944.5|203794.5|203962.1|203812.1|203869|203719|586
1644917700000|2022-02-15 09:35:00|203944.4|203794.4|203976|203826|203988.6|203838.6|203944.4|203794.4|627
1644918000000|2022-02-15 09:40:00|203976.7|203826.7|203903.8|203753.8|203977.9|203827.9|203871.6|203721.6|616
1644918300000|2022-02-15 09:45:00|203904.9|203754.9|203883.3|203733.3|203917.2|203767.2|203840.9|203690.9|474
1644918600000|2022-02-15 09:50:00|203883.7|203733.7|203899.6|203749.6|203907.8|203757.8|203858|203708|500
1644918900000|2022-02-15 09:55:00|203899|203749|203876.7|203726.7|203912.5|203762.5|203863.2|203713.2|575
1644919200000|2022-02-15 10:00:00|203876.1|203726.1|203902.8|203752.8|203903.9|203753.9|203847|203697|797
1644919500000|2022-02-15 10:05:00|203902|203752|203817.7|203667.7|203906|203756|203809.7|203659.7|680
1644919800000|2022-02-15 10:10:00|203818.1|203668.1|203947|203797|203957.8|203807.8|203810.1|203660.1|611
1644920100000|2022-02-15 10:15:00|203947.7|203797.7|203909.4|203759.4|203991.6|203841.6|203869.3|203719.3|692
1644920400000|2022-02-15 10:20:00|203909.6|203759.6|204106.5|203956.5|204110.2|203960.2|203886.5|203736.5|838
1644920700000|2022-02-15 10:25:00|204105.5|203955.5|204024.5|203874.5|204105.9|203955.9|204009|203859|793
1644921000000|2022-02-15 10:30:00|204023.8|203873.8|203976.8|203826.8|204067.4|203917.4|203971.3|203821.3|764
1644921300000|2022-02-15 10:35:00|203977.2|203827.2|203953.2|203803.2|204002.1|203852.1|203932|203782|728
1644921600000|2022-02-15 10:40:00|203953.4|203803.4|203947.8|203797.8|203985|203835|203933.2|203783.2|582
1644921900000|2022-02-15 10:45:00|203946.5|203796.5|203904.3|203754.3|203977.7|203827.7|203901.7|203751.7|510
1644922200000|2022-02-15 10:50:00|203904.6|203754.6|203926.8|203776.8|203942.1|203792.1|203897.7|203747.7|654
1644922500000|2022-02-15 10:55:00|203926.3|203776.3|203943|203793|203945.4|203795.4|203908.1|203758.1|655
1644922800000|2022-02-15 11:00:00|203943.4|203793.4|203900.8|203750.8|203946.1|203796.1|203853.1|203703.1|651
1644923100000|2022-02-15 11:05:00|203901.5|203751.5|203890.3|203740.3|203910.6|203760.6|203858.4|203708.4|576
1644923400000|2022-02-15 11:10:00|203890.8|203740.8|203827|203677|203891.7|203741.7|203822.2|203672.2|588
1644923700000|2022-02-15 11:15:00|203824.9|203674.9|203756.7|203606.7|203832.1|203682.1|203739.8|203589.8|518
1644924000000|2022-02-15 11:20:00|203759.6|203609.6|203740.8|203590.8|203772.9|203636|203686|203588|526
1644924300000|2022-02-15 11:25:00|203693.5|203643.5|203816.2|203666.2|203827.9|203677.9|203693.5|203584.7|562
1644924600000|2022-02-15 11:30:00|203818.2|203668.2|203813.1|203663.1|203824.8|203674.8|203766.9|203616.9|747
1644924900000|2022-02-15 11:35:00|203812.8|203662.8|203777|203627|203823.2|203673.2|203761.3|203611.3|630
1644925200000|2022-02-15 11:40:00|203776.5|203626.5|203789.2|203639.2|203829|203679|203762.2|203612.2|535
1644925500000|2022-02-15 11:45:00|203784.7|203634.7|203783.4|203633.4|203804.9|203654.9|203760.8|203610.8|651
1644925800000|2022-02-15 11:50:00|203783.6|203633.6|203814.4|203664.4|203853.6|203703.6|203762.1|203612.1|517
1644926100000|2022-02-15 11:55:00|203814.2|203664.2|203733.1|203583.1|203824.9|203674.9|203722.3|203572.3|586
1644926400000|2022-02-15 12:00:00|203731.7|203581.7|203769.4|203619.4|203804.1|203654.1|203719.4|203569.4|864
1644926700000|2022-02-15 12:05:00|203769.7|203619.7|203811|203661|203825.7|203694.5|203744.5|203615.2|796
1644927000000|2022-02-15 12:10:00|203812.4|203662.4|203847|203697|203851.5|203701.5|203789.2|203639.2|664
1644927300000|2022-02-15 12:15:00|203846.8|203696.8|203896|203746|203904.1|203754.1|203844.7|203694.7|591
1644927600000|2022-02-15 12:20:00|203896.3|203746.3|203959.9|203809.9|204014.6|203864.6|203881.4|203731.4|677
1644927900000|2022-02-15 12:25:00|203956.8|203806.8|203882.3|203732.3|203959.4|203809.4|203860.2|203710.2|727
1644928200000|2022-02-15 12:30:00|203882.5|203732.5|203909.2|203759.2|203911.6|203800|203850|203726.6|563
1644928500000|2022-02-15 12:35:00|203910.1|203760.1|203937.1|203787.1|203953.4|203832.7|203880|203744.7|632
1644928800000|2022-02-15 12:40:00|203936|203786|203899|203749|203947.1|203797.1|203893.3|203743.3|785
1644929100000|2022-02-15 12:45:00|203899.5|203749.5|203871.2|203721.2|203901|203751|203853.2|203703.2|729
1644929400000|2022-02-15 12:50:00|203871.9|203721.9|203902.7|203752.7|203911|203761|203871.8|203721.8|661
1644929700000|2022-02-15 12:55:00|203901.2|203751.2|203898.8|203748.8|203912|203762|203891.8|203741.8|612
1644930000000|2022-02-15 13:00:00|203895.7|203745.7|203749.5|203599.5|203898.4|203748.4|203739.5|203589.5|675
1644930300000|2022-02-15 13:05:00|203749.3|203599.3|203866.6|203716.6|203869.6|203719.6|203737.9|203587.9|684
1644930600000|2022-02-15 13:10:00|203865.8|203715.8|203826.3|203676.3|203877|203729.6|203779.6|203642.7|719
1644930900000|2022-02-15 13:15:00|203827.9|203677.9|203835.7|203685.7|203840.6|203734.4|203781.5|203665.2|739
1644931200000|2022-02-15 13:20:00|203827.2|203677.2|203960.3|203810.3|204018.8|203868.8|203827.2|203677.2|740
1644931500000|2022-02-15 13:25:00|203969.9|203819.9|203850.4|203700.4|203969.9|203819.9|203823.8|203673.8|956
1644931800000|2022-02-15 13:30:00|203848.5|203698.5|203948.1|203798.1|204049|203899|203841.1|203691.1|988
1644932100000|2022-02-15 13:35:00|203948|203798|203813.6|203663.6|203957.2|203843.6|203780.6|203630.6|878
1644932400000|2022-02-15 13:40:00|203813.5|203663.5|203907|203757|203918.4|203807.2|203797.4|203647.4|938
1644932700000|2022-02-15 13:45:00|203908|203758|203836.5|203686.5|203993.3|203875.5|203827.5|203677.5|880
1644933000000|2022-02-15 13:50:00|203838.4|203688.4|203753.3|203603.3|203870.4|203737.1|203750.9|203600.9|754
1644933300000|2022-02-15 13:55:00|203753.1|203603.1|203698.7|203548.7|203790|203640|203680.5|203548.7|716
1644933600000|2022-02-15 14:00:00|203697.3|203547.3|203667.5|203517.5|203844.5|203694.5|203667.2|203517.2|843
1644933900000|2022-02-15 14:05:00|203667.3|203517.3|203662.8|203512.8|203729.5|203579.5|203624.1|203490.4|856
1644934200000|2022-02-15 14:10:00|203663.6|203513.6|203624.7|203474.7|203673.8|203538.9|203557.5|203440.5|763
1644934500000|2022-02-15 14:15:00|203624.9|203474.9|203748.1|203598.1|203761.7|203648.1|203624.9|203474.9|791
1644934800000|2022-02-15 14:20:00|203747.3|203597.3|203829|203679|203844.8|203744|203728.2|203578.2|786
1644935100000|2022-02-15 14:25:00|203830.7|203680.7|203963.9|203813.9|203967|203818.5|203767.3|203629.7|861
1644935400000|2022-02-15 14:30:00|203962.5|203812.5|203843.6|203693.6|203962.6|203812.6|203816.8|203666.8|1055
1644935700000|2022-02-15 14:35:00|203839|203689|203994.7|203844.7|204002.3|203852.3|203831.9|203681.9|1008
1644936000000|2022-02-15 14:40:00|203994.6|203844.6|204122.7|203972.7|204204.5|204054.5|203993.8|203843.8|861
1644936300000|2022-02-15 14:45:00|204123.5|203973.5|204152.7|204002.7|204223.9|204122.9|204060.7|203910.7|989
1644936600000|2022-02-15 14:50:00|204155.2|204005.2|204308.1|204158.1|204339.1|204189.1|204153.3|204003.3|922
1644936900000|2022-02-15 14:55:00|204310.6|204160.6|204341.7|204191.7|204366.1|204262.5|204218.2|204087.6|909
1644937200000|2022-02-15 15:00:00|204341.4|204191.4|204494.2|204344.2|204591.6|204460|204291.7|204141.7|952
1644937500000|2022-02-15 15:05:00|204494|204344|204418.2|204268.2|204586.6|204436.6|204415.7|204265.7|835
1644937800000|2022-02-15 15:10:00|204419.2|204269.2|204152.2|204102.2|204437.4|204339.4|204148.6|204043.2|909
1644938100000|2022-02-15 15:15:00|204150.4|204100.4|204158.6|204008.6|204213.3|204119.3|204028.6|203906.4|874
1644938400000|2022-02-15 15:20:00|204158.3|204008.3|204121.5|203971.5|204217.7|204086.6|204059.8|203909.8|854
1644938700000|2022-02-15 15:25:00|204120.8|203970.8|204127.1|203977.1|204150.3|204000.3|204058.3|203908.3|984
1644939000000|2022-02-15 15:30:00|204126.3|203976.3|204152.4|204002.4|204204.1|204102.6|204117.6|203967.6|913
1644939300000|2022-02-15 15:35:00|204148.9|203998.9|204146.9|203996.9|204158.5|204062.7|204112.7|203991|804
1644939600000|2022-02-15 15:40:00|204147.7|203997.7|204119.4|203969.4|204171.1|204052.8|204099.1|203963.5|859
1644939900000|2022-02-15 15:45:00|204121|203971|204121.9|203971.9|204159.6|204009.6|204107.6|203957.6|879
1644940200000|2022-02-15 15:50:00|204123.4|203973.4|204139.6|203989.6|204213.4|204087.2|204086.8|203971|711
1644940500000|2022-02-15 15:55:00|204140.1|203990.1|204030.5|203880.5|204141|204003|203896.1|203794.7|840
1644940800000|2022-02-15 16:00:00|204029.1|203879.1|203945.1|203795.1|204050.2|203952.5|203921.5|203790.4|783
1644941100000|2022-02-15 16:05:00|203946.1|203796.1|204013|203863|204048.7|203949|203927.5|203795.1|746
1644941400000|2022-02-15 16:10:00|204014.9|203864.9|203942.9|203792.9|204062.2|203964|203804.7|203703|805
1644941700000|2022-02-15 16:15:00|203944.5|203794.5|203941.3|203791.3|203961|203857.1|203886.8|203781.6|633
1644942000000|2022-02-15 16:20:00|203939.2|203789.2|203983.4|203833.4|203992.8|203842.8|203764|203649.7|666
1644942300000|2022-02-15 16:25:00|203984.1|203834.1|203880.4|203730.4|204018.4|203868.4|203880.4|203730.4|777
1644942600000|2022-02-15 16:30:00|203883.3|203733.3|203898.7|203748.7|203966.8|203816.8|203847.4|203697.4|854
1644942900000|2022-02-15 16:35:00|203898.4|203748.4|203877.2|203727.2|203899.4|203758|203787.8|203637.8|885
1644943200000|2022-02-15 16:40:00|203877.4|203727.4|203881|203731|203959.6|203809.6|203866|203716|874
1644943500000|2022-02-15 16:45:00|203881.2|203731.2|203828.4|203678.4|203895.4|203745.4|203823.4|203673.4|816
1644943800000|2022-02-15 16:50:00|203833|203683|203828.2|203678.2|203844.5|203694.5|203795.4|203645.4|866
1644944100000|2022-02-15 16:55:00|203828.1|203678.1|203750.3|203600.3|203851.2|203711.4|203727.4|203590.3|833
1644944400000|2022-02-15 17:00:00|203750.6|203600.6|203915.8|203765.8|203918.8|203806.6|203661.5|203559.4|759
1644944700000|2022-02-15 17:05:00|203916.7|203766.7|203989.8|203839.8|204003.2|203901.5|203883.5|203761.2|693
1644945000000|2022-02-15 17:10:00|203990.6|203840.6|203966.5|203816.5|203995.2|203864.1|203871|203771.2|593
1644945300000|2022-02-15 17:15:00|203994.6|203844.6|204087.3|203937.3|204093|203986.9|203904.4|203754.4|690
1644945600000|2022-02-15 17:20:00|204084.2|203934.2|204069.7|203919.7|204104.8|203954.8|204049.1|203899.1|646
1644945900000|2022-02-15 17:25:00|204069.8|203919.8|204037.1|203887.1|204162.5|204045.1|204036|203886|632
1644946200000|2022-02-15 17:30:00|204039.2|203889.2|204050.4|203900.4|204057|203946.9|203990.1|203840.1|698
1644946500000|2022-02-15 17:35:00|204047.5|203897.5|204073.7|203923.7|204084.2|203934.2|203985.5|203835.5|615
1644946800000|2022-02-15 17:40:00|204073.5|203923.5|203910.6|203760.6|204101.6|203951.6|203876.4|203726.4|734
1644947100000|2022-02-15 17:45:00|203912|203762|203894.7|203744.7|203942.1|203792.1|203872.3|203722.3|646
1644947400000|2022-02-15 17:50:00|203894.6|203744.6|203893.1|203743.1|203925.9|203775.9|203890.4|203740.4|704
1644947700000|2022-02-15 17:55:00|203892.7|203742.7|203865.1|203715.1|203894.8|203744.8|203827.6|203677.6|657
1644948000000|2022-02-15 18:00:00|203865.4|203715.4|203966.1|203816.1|203972.4|203822.4|203840.5|203690.5|655
1644948300000|2022-02-15 18:05:00|203967.2|203817.2|203932.1|203782.1|204001.1|203899.3|203895.4|203762.9|625
1644948600000|2022-02-15 18:10:00|203932.4|203782.4|203923.8|203773.8|203933.1|203783.1|203888.8|203738.8|580
1644948900000|2022-02-15 18:15:00|203925.1|203775.1|203923.2|203773.2|203966.4|203816.4|203840.6|203730.6|567
1644949200000|2022-02-15 18:20:00|203922.1|203772.1|203824.2|203674.2|203931|203832.1|203822.5|203672.5|607
1644949500000|2022-02-15 18:25:00|203824.6|203674.6|203797|203647|203838.3|203688.3|203783.9|203633.9|494
1644949800000|2022-02-15 18:30:00|203797.1|203647.1|203857.4|203707.4|203883.1|203755.6|203794.7|203644.7|588
1644950100000|2022-02-15 18:35:00|203858.4|203708.4|203802|203652|203859.3|203709.3|203795.1|203645.1|598
1644950400000|2022-02-15 18:40:00|203801.4|203651.4|203832.8|203682.8|203843|203693|203764.5|203614.5|541
1644950700000|2022-02-15 18:45:00|203833.5|203683.5|203864.8|203714.8|203866.6|203716.6|203817|203667|542
1644951000000|2022-02-15 18:50:00|203865|203715|203800.2|203750.2|203920.6|203816.2|203799.3|203699.7|536
1644951300000|2022-02-15 18:55:00|203799.4|203749.4|203975.7|203825.7|203975.7|203825.7|203797.6|203664.9|600
1644951600000|2022-02-15 19:00:00|204005.5|203855.5|203830.5|203680.5|204036.4|203886.4|203819.3|203669.3|630
1644951900000|2022-02-15 19:05:00|203827.5|203677.5|203824.3|203674.3|203848.7|203702.7|203752.7|203642.5|679
1644952200000|2022-02-15 19:10:00|203824.9|203674.9|203968.2|203818.2|203995.6|203845.6|203809|203659|674
1644952500000|2022-02-15 19:15:00|203967.7|203817.7|203922|203772|203967.7|203817.7|203856|203756.9|565
1644952800000|2022-02-15 19:20:00|203921.4|203771.4|203950.8|203800.8|203959.5|203809.5|203919.2|203769.2|526
1644953100000|2022-02-15 19:25:00|203951|203801|203878.1|203728.1|203952.7|203802.7|203863.3|203713.3|518
1644953400000|2022-02-15 19:30:00|203875.8|203725.8|203933.9|203783.9|203937.9|203787.9|203867.2|203717.2|589
1644953700000|2022-02-15 19:35:00|203934|203784|203901.2|203751.2|203937|203787|203890.8|203740.8|702
1644954000000|2022-02-15 19:40:00|203899.6|203749.6|203828.4|203678.4|203905.3|203755.3|203828.2|203678.2|612
1644954300000|2022-02-15 19:45:00|203828.8|203678.8|203986.7|203836.7|203987.3|203837.3|203817.7|203667.7|658
1644954600000|2022-02-15 19:50:00|203986|203836|203974.1|203824.1|204017|203889.1|203939.1|203810.5|571
1644954900000|2022-02-15 19:55:00|203974.2|203824.2|203955|203805|204008.9|203879|203918.5|203794.2|691
1644955200000|2022-02-15 20:00:00|203952.6|203802.6|203964.4|203814.4|203987.5|203837.5|203946.1|203796.1|720
1644955500000|2022-02-15 20:05:00|203963.4|203813.4|203983.8|203833.8|203995.4|203845.4|203922.5|203772.5|694
1644955800000|2022-02-15 20:10:00|203982.9|203832.9|203898.2|203748.2|203994.1|203844.1|203888.3|203738.3|773
1644956100000|2022-02-15 20:15:00|203895.8|203745.8|203902.1|203752.1|203919.6|203769.6|203891.2|203741.2|759
1644956400000|2022-02-15 20:20:00|203901.4|203751.4|203911.6|203761.6|203929|203779|203875.4|203725.4|853
1644956700000|2022-02-15 20:25:00|203910.6|203760.6|203884.5|203734.5|203913.2|203763.2|203883|203733|762
1644957000000|2022-02-15 20:30:00|203886.1|203736.1|203976.5|203826.5|203996.8|203846.8|203872.3|203722.3|775
1644957300000|2022-02-15 20:35:00|203976.4|203826.4|203976.9|203826.9|203980.4|203830.4|203878.6|203728.6|787
1644957600000|2022-02-15 20:40:00|203978.5|203828.5|203879.6|203729.6|203984.4|203837.7|203834.2|203702|826
1644957900000|2022-02-15 20:45:00|203879.5|203729.5|203878.5|203728.5|203904.6|203754.6|203854.1|203704.1|597
1644958200000|2022-02-15 20:50:00|203878.9|203728.9|203960|203810|203969.8|203819.8|203797.3|203647.3|837
1644958500000|2022-02-15 20:55:00|203961.1|203811.1|203975.5|203825.5|204140.5|203990.5|203898|203789.1|880
1644958800000|2022-02-15 21:00:00|203981.1|203831.1|203992.5|203842.5|203999.8|203849.8|203947.4|203797.4|606
1644959100000|2022-02-15 21:05:00|203991.5|203841.5|204054.5|203904.5|204080.9|203930.9|203990.9|203840.9|520
1644959400000|2022-02-15 21:10:00|204055.5|203905.5|203956.7|203806.7|204056.8|203906.8|203950.8|203800.8|532
1644959700000|2022-02-15 21:15:00|203957.5|203807.5|203958.8|203808.8|203977.1|203827.1|203949.8|203799.8|272
1644960000000|2022-02-15 21:20:00|203958.6|203808.6|204013.8|203863.8|204044.9|203894.9|203931.1|203781.1|488
1644960300000|2022-02-15 21:25:00|204015.2|203865.2|204007.1|203857.1|204024.2|203874.2|203959|203809|320
1644960600000|2022-02-15 21:30:00|204007|203857|204035.6|203885.6|204054|203904|204002.2|203852.2|291
1644960900000|2022-02-15 21:35:00|204035.8|203885.8|204021.4|203871.4|204051.1|203901.1|204003.7|203853.7|369
1644961200000|2022-02-15 21:40:00|204019.5|203869.5|204015.8|203865.8|204040.8|203890.8|204005|203855|223
1644961500000|2022-02-15 21:45:00|204024.7|203874.7|204050.5|203900.5|204069.8|203919.8|203964.4|203838|216
1644961800000|2022-02-15 21:50:00|204054.8|203904.8|204015.3|203865.3|204056.7|203906.7|203998.7|203848.7|378
1644962100000|2022-02-15 21:55:00|204025.7|203875.7|204032.6|203882.6|204046|203896|204002.2|203852.2|359
1644962400000|2022-02-15 22:00:00|204035.5|203885.5|204068|203918|204139.3|203918|204033.7|203849|58
1644962700000|2022-02-15 22:05:00|204049.4|203899.4|204085.4|203935.4|204091|203941|204049.1|203899.1|105
1644963000000|2022-02-15 22:10:00|204116.7|203806.7|204114.5|203964.5|204173.8|203972.6|204072|203806.7|185
1644963300000|2022-02-15 22:15:00|204120.9|203970.9|204119|203969|204179.5|203980.9|204076.6|203841|151
1644963600000|2022-02-15 22:20:00|204178|203903.2|204120.4|203970.4|204182.7|203989.6|204090.7|203844.6|271
1644963900000|2022-02-15 22:25:00|204120.5|203970.5|204188|204038|204221.2|204045.2|204072|203856.5|346
1644964200000|2022-02-15 22:30:00|204187.4|204037.4|204186.6|203900|204202.7|204037.4|204093.6|203790.2|481
1644964500000|2022-02-15 22:35:00|204178.6|203900.1|204112.6|203962.6|204197.6|203975|204105.8|203831.6|250
1644964800000|2022-02-15 22:40:00|204114.8|203964.8|204186.2|203915.8|204196.2|203978.6|204108.4|203835.9|272
1644965100000|2022-02-15 22:45:00|204164.1|203892.4|204178.3|203896.4|204198.6|203978.5|204118.2|203839.3|261
1644965400000|2022-02-15 22:50:00|204178.8|203896.9|204185.8|203890.9|204196.3|203980.1|204114.5|203858.9|278
1644965700000|2022-02-15 22:55:00|204189.7|203886.8|204179.4|203915.1|204200.8|203973|204108.3|203873|366
1644966000000|2022-02-15 23:00:00|204165|203909.5|204050|203900|204176.5|203944.7|204028.2|203838.6|639
1644966300000|2022-02-15 23:05:00|204049.2|203899.2|204046.3|203896.3|204073.7|203923.7|204019.9|203869.9|512
1644966600000|2022-02-15 23:10:00|204044.1|203894.1|204024.3|203874.3|204073.5|203923.5|204018.7|203868.7|361
1644966900000|2022-02-15 23:15:00|204031|203881|204023.5|203873.5|204038.4|203888.4|204010.6|203860.6|397
1644967200000|2022-02-15 23:20:00|204024.5|203874.5|204047.7|203897.7|204082.1|203932.1|204022.8|203872.8|373
1644967500000|2022-02-15 23:25:00|204046.5|203896.5|204041.6|203891.6|204068|203918|204029.5|203879.5|381
1644967800000|2022-02-15 23:30:00|204041.7|203891.7|204030.9|203880.9|204047.3|203897.3|204012.1|203862.1|366
1644968100000|2022-02-15 23:35:00|204033.7|203883.7|204020.6|203870.6|204046.5|203896.5|204009.8|203859.8|445
1644968400000|2022-02-15 23:40:00|204022.3|203872.3|204043.3|203893.3|204060.4|203910.4|204022.3|203872.3|526
1644968700000|2022-02-15 23:45:00|204044|203894|204043.9|203893.9|204065.2|203915.2|204028|203878|397
1644969000000|2022-02-15 23:50:00|204048.8|203898.8|204041.2|203891.2|204055.6|203905.6|204026.6|203876.6|248
1644969300000|2022-02-15 23:55:00|204044|203894|204042.9|203892.9|204062.5|203912.5|204034.3|203884.3|243
1644969600000|2022-02-16 00:00:00|204039.5|203889.5|203938.2|203788.2|204048.9|203898.9|203931.1|203781.1|581
1644969900000|2022-02-16 00:05:00|203939.1|203789.1|203928.3|203778.3|203945.7|203795.7|203892.6|203742.6|506
1644970200000|2022-02-16 00:10:00|203923.3|203773.3|203996.9|203846.9|204011.7|203861.7|203911.9|203761.9|486
1644970500000|2022-02-16 00:15:00|203997.9|203847.9|204047.8|203897.8|204089.7|203939.7|203984.6|203834.6|603
1644970800000|2022-02-16 00:20:00|204049.5|203899.5|204096.5|203946.5|204096.5|203946.5|204047|203897|493
1644971100000|2022-02-16 00:25:00|204082.2|203932.2|204074.3|203924.3|204100.8|203950.8|204056.5|203906.5|396
1644971400000|2022-02-16 00:30:00|204075.7|203925.7|204058.3|203908.3|204075.8|203925.8|204000|203850|360
1644971700000|2022-02-16 00:35:00|204056.7|203906.7|204047.9|203897.9|204071.9|203921.9|204025.7|203875.7|349
1644972000000|2022-02-16 00:40:00|204053.5|203903.5|204066.8|203916.8|204073.7|203923.7|204026.3|203876.3|447
1644972300000|2022-02-16 00:45:00|204067.2|203917.2|204090.1|203940.1|204104.3|203954.3|204061.9|203911.9|349
1644972600000|2022-02-16 00:50:00|204095.9|203945.9|204089.7|203939.7|204099.4|203949.4|204069|203919|521
1644972900000|2022-02-16 00:55:00|204091|203941|204114.1|203964.1|204120.5|203970.5|204081.8|203931.8|435
1644973200000|2022-02-16 01:00:00|204113.7|203963.7|204085.6|203935.6|204130.5|203980.5|204082.6|203932.6|634
1644973500000|2022-02-16 01:05:00|204080.1|203930.1|204057.3|203907.3|204089.1|203939.1|204034.1|203884.1|547
1644973800000|2022-02-16 01:10:00|204059.4|203909.4|204074.9|203924.9|204086|203936|204046.2|203896.2|413
1644974100000|2022-02-16 01:15:00|204075.7|203925.7|204097.6|203947.6|204101.3|203951.3|204069.3|203919.3|362
1644974400000|2022-02-16 01:20:00|204098.2|203948.2|204108.7|203958.7|204128.1|203978.1|204078.4|203928.4|390
1644974700000|2022-02-16 01:25:00|204108.3|203958.3|204141.6|203991.6|204170.8|204020.8|204098.1|203948.1|592
1644975000000|2022-02-16 01:30:00|204144|203994|204188.1|204038.1|204191.1|204041.1|204131.8|203981.8|609
1644975300000|2022-02-16 01:35:00|204187.2|204037.2|204149.4|203999.4|204199.4|204049.4|204132.3|203982.3|393
1644975600000|2022-02-16 01:40:00|204142.8|203992.8|204127.9|203977.9|204163.2|204013.2|204119.5|203969.5|382
1644975900000|2022-02-16 01:45:00|204127.4|203977.4|204123.1|203973.1|204149|203999|204104.5|203954.5|526
1644976200000|2022-02-16 01:50:00|204123.3|203973.3|204164.9|204014.9|204167.6|204017.6|204077.1|203927.1|623
1644976500000|2022-02-16 01:55:00|204164.8|204014.8|204143.4|203993.4|204167.8|204017.8|204129|203979|689
1644976800000|2022-02-16 02:00:00|204147.7|203997.7|204123.6|203973.6|204160|204010|204109.7|203959.7|499
1644977100000|2022-02-16 02:05:00|204125.1|203975.1|204102.9|203952.9|204130.6|203980.6|204096.9|203946.9|403
1644977400000|2022-02-16 02:10:00|204102.6|203952.6|204103.5|203953.5|204125.1|203975.1|204096.7|203946.7|509
1644977700000|2022-02-16 02:15:00|204104.6|203954.6|204046|203896|204111.7|203961.7|204041.6|203891.6|343
1644978000000|2022-02-16 02:20:00|204032.7|203882.7|204031.6|203881.6|204069.5|203919.5|204026|203876|450
1644978300000|2022-02-16 02:25:00|204030.4|203880.4|204058.9|203908.9|204063.4|203913.4|204018.3|203868.3|424
1644978600000|2022-02-16 02:30:00|204060.2|203910.2|204075.5|203925.5|204109.5|203959.5|204045.1|203895.1|427
1644978900000|2022-02-16 02:35:00|204078.1|203928.1|204098.8|203948.8|204112.9|203962.9|204060.7|203910.7|366
1644979200000|2022-02-16 02:40:00|204097.6|203947.6|204112|203962|204114.6|203964.6|204071.6|203921.6|312
1644979500000|2022-02-16 02:45:00|204111.7|203961.7|204108.1|203958.1|204113.1|203963.1|204065.2|203915.2|407
1644979800000|2022-02-16 02:50:00|204107.5|203957.5|204081.4|203931.4|204108.2|203958.2|204077.7|203927.7|319
1644980100000|2022-02-16 02:55:00|204081.2|203931.2|204081.1|203931.1|204108.5|203958.5|204055.7|203905.7|483
1644980400000|2022-02-16 03:00:00|204078.1|203928.1|204056.7|203906.7|204107.5|203957.5|204045.5|203895.5|476
1644980700000|2022-02-16 03:05:00|204058.5|203908.5|204059.4|203909.4|204069.9|203919.9|204034.4|203884.4|268
1644981000000|2022-02-16 03:10:00|204057.5|203907.5|204015.2|203865.2|204065.5|203915.5|203990.9|203840.9|361
1644981300000|2022-02-16 03:15:00|204015.3|203865.3|204033.3|203883.3|204045.7|203895.7|204003.3|203853.3|273
1644981600000|2022-02-16 03:20:00|204031.9|203881.9|204064.2|203914.2|204066.9|203916.9|204021.1|203871.1|290
1644981900000|2022-02-16 03:25:00|204066.8|203916.8|204066|203916|204069.7|203919.7|204050.3|203900.3|309
1644982200000|2022-02-16 03:30:00|204066.7|203916.7|204060.4|203910.4|204067.9|203917.9|204050.2|203900.2|305
1644982500000|2022-02-16 03:35:00|204060.9|203910.9|204063|203913|204065.3|203915.3|204055.6|203905.6|289
1644982800000|2022-02-16 03:40:00|204063.4|203913.4|204061.8|203911.8|204067.2|203917.2|204044.4|203894.4|401
1644983100000|2022-02-16 03:45:00|204061.7|203911.7|204068.4|203918.4|204071.7|203921.7|204034.7|203884.7|361
1644983400000|2022-02-16 03:50:00|204068.3|203918.3|204066.4|203916.4|204071.5|203921.5|204056.5|203906.5|355
1644983700000|2022-02-16 03:55:00|204066.5|203916.5|204066.3|203916.3|204070.2|203920.2|204050.6|203900.6|426
1644984000000|2022-02-16 04:00:00|204065.2|203915.2|204067.3|203917.3|204073|203923|204052.5|203902.5|401
1644984300000|2022-02-16 04:05:00|204066.3|203916.3|204059.9|203909.9|204070.5|203920.5|204032.9|203882.9|333
1644984600000|2022-02-16 04:10:00|204056.5|203906.5|204023.5|203873.5|204067.6|203917.6|204009.6|203859.6|373
1644984900000|2022-02-16 04:15:00|204023|203873|204019.4|203869.4|204030.1|203880.1|204013.8|203863.8|271
1644985200000|2022-02-16 04:20:00|204018.1|203868.1|204029|203879|204029|203879|204004|203854|224
1644985500000|2022-02-16 04:25:00|204020.1|203870.1|204022.3|203872.3|204034|203884|203992.9|203842.9|287
1644985800000|2022-02-16 04:30:00|204022.8|203872.8|204029.8|203879.8|204033.9|203883.9|204016.3|203866.3|220
1644986100000|2022-02-16 04:35:00|204026.4|203876.4|204017.4|203867.4|204032.4|203882.4|204010.8|203860.8|299
1644986400000|2022-02-16 04:40:00|204017.3|203867.3|204013.9|203863.9|204022.5|203872.5|203982.4|203832.4|322
1644986700000|2022-02-16 04:45:00|204014.7|203864.7|203975.7|203825.7|204015.4|203865.4|203965.7|203815.7|374
1644987000000|2022-02-16 04:50:00|203975.3|203825.3|203972|203822|203987.3|203837.3|203953|203803|250
1644987300000|2022-02-16 04:55:00|203971.8|203821.8|203980.7|203830.7|203981.9|203831.9|203955.8|203805.8|289
1644987600000|2022-02-16 05:00:00|203981|203831|203954.4|203804.4|203986.2|203836.2|203944.4|203794.4|356
1644987900000|2022-02-16 05:05:00|203954|203804|203948.4|203798.4|203957.2|203807.2|203941.5|203791.5|250
1644988200000|2022-02-16 05:10:00|203947.2|203797.2|203914.8|203764.8|203955.7|203805.7|203903.8|203753.8|370
1644988500000|2022-02-16 05:15:00|203914.9|203764.9|203915|203765|203942.1|203792.1|203905.4|203755.4|385
1644988800000|2022-02-16 05:20:00|203914.3|203764.3|203910.4|203760.4|203917.4|203767.4|203900.6|203750.6|318
1644989100000|2022-02-16 05:25:00|203913.1|203763.1|203912.8|203762.8|203915.7|203765.7|203902.4|203752.4|293
1644989400000|2022-02-16 05:30:00|203913.9|203763.9|203895.6|203745.6|203914.3|203764.3|203866.2|203716.2|348
1644989700000|2022-02-16 05:35:00|203897.5|203747.5|203902|203752|203904.9|203754.9|203888.2|203738.2|417
1644990000000|2022-02-16 05:40:00|203902.2|203752.2|203936.5|203786.5|203947|203797|203900.2|203750.2|334
1644990300000|2022-02-16 05:45:00|203936.9|203786.9|203956.7|203806.7|203962.3|203812.3|203932|203782|431
1644990600000|2022-02-16 05:50:00|203965.3|203815.3|203973.3|203823.3|203975.3|203825.3|203961.5|203811.5|334
1644990900000|2022-02-16 05:55:00|203973.2|203823.2|204012.5|203862.5|204030.5|203880.5|203969.6|203819.6|344
1644991200000|2022-02-16 06:00:00|204012.1|203862.1|204026.4|203876.4|204038.1|203888.1|204011.5|203861.5|317
1644991500000|2022-02-16 06:05:00|204024.3|203874.3|204042.3|203892.3|204057.4|203907.4|204012.4|203862.4|408
1644991800000|2022-02-16 06:10:00|204042.9|203892.9|204019.9|203869.9|204047.3|203897.3|204007|203857|365
1644992100000|2022-02-16 06:15:00|204017.7|203867.7|203996.3|203846.3|204022.7|203872.7|203993.6|203843.6|304
1644992400000|2022-02-16 06:20:00|203999.3|203849.3|204002.8|203852.8|204009.2|203859.2|203990.9|203840.9|232
1644992700000|2022-02-16 06:25:00|203999.9|203849.9|203983.6|203833.6|204009.3|203859.3|203977.3|203827.3|253
1644993000000|2022-02-16 06:30:00|203983.1|203833.1|203949.6|203799.6|204002.3|203852.3|203930.2|203780.2|505
1644993300000|2022-02-16 06:35:00|203953.1|203803.1|203964.7|203814.7|203964.7|203814.7|203941.2|203791.2|373
1644993600000|2022-02-16 06:40:00|203965|203815|203938.6|203788.6|203965.2|203815.2|203921.8|203771.8|442
1644993900000|2022-02-16 06:45:00|203938.5|203788.5|203920.3|203770.3|203938.5|203788.5|203914|203764|313
1644994200000|2022-02-16 06:50:00|203920.2|203770.2|203923.7|203773.7|203935|203785|203914.8|203764.8|327
1644994500000|2022-02-16 06:55:00|203924.1|203774.1|203907.4|203757.4|203925.6|203775.6|203890|203740|436
1644994800000|2022-02-16 07:00:00|203907.7|203757.7|203908.5|203758.5|203921.7|203771.7|203862.1|203712.1|604
1644995100000|2022-02-16 07:05:00|203908.6|203758.6|203851.7|203701.7|203909.4|203759.4|203851.7|203701.7|532
1644995400000|2022-02-16 07:10:00|203853.5|203703.5|203852.9|203702.9|203887.8|203737.8|203847.1|203697.1|468
1644995700000|2022-02-16 07:15:00|203852.3|203702.3|203899.5|203749.5|203932.4|203782.4|203840.5|203690.5|479
1644996000000|2022-02-16 07:20:00|203899.1|203749.1|203913.9|203763.9|203939.1|203789.1|203859.6|203709.6|611
1644996300000|2022-02-16 07:25:00|203915.2|203765.2|203940.1|203790.1|203974.2|203824.2|203911.5|203761.5|549
1644996600000|2022-02-16 07:30:00|203938|203788|203952.3|203802.3|203999.6|203849.6|203938|203788|501
1644996900000|2022-02-16 07:35:00|203953|203803|203908.8|203758.8|203953|203803|203874.2|203724.2|541
1644997200000|2022-02-16 07:40:00|203909.1|203759.1|203923.5|203773.5|203925.9|203775.9|203897.3|203747.3|643
1644997500000|2022-02-16 07:45:00|203923.7|203773.7|203918.9|203768.9|203925.8|203775.8|203887|203737|565
1644997800000|2022-02-16 07:50:00|203918.2|203768.2|203927|203777|203954.6|203804.6|203897.8|203747.8|697
1644998100000|2022-02-16 07:55:00|203931.3|203781.3|203855.8|203705.8|203986.9|203836.9|203855.8|203705.8|687
1644998400000|2022-02-16 08:00:00|203858.1|203708.1|203904.7|203754.7|203920.8|203770.8|203809.7|203659.7|785
1644998700000|2022-02-16 08:05:00|203906.3|203756.3|203859.3|203709.3|203915.6|203765.6|203850.2|203700.2|755
1644999000000|2022-02-16 08:10:00|203858.7|203708.7|203785.5|203635.5|203884.6|203734.6|203779.7|203629.7|694
1644999300000|2022-02-16 08:15:00|203781.7|203631.7|203745.9|203595.9|203791.4|203641.4|203719.3|203569.3|856
1644999600000|2022-02-16 08:20:00|203745.7|203595.7|203702.3|203552.3|203745.7|203595.7|203692.2|203542.2|721
1644999900000|2022-02-16 08:25:00|203703|203553|203716.9|203566.9|203755.7|203605.7|203689.5|203539.5|810
1645000200000|2022-02-16 08:30:00|203721.1|203571.1|203704.4|203554.4|203746.2|203596.2|203692.8|203542.8|587
1645000500000|2022-02-16 08:35:00|203704.9|203554.9|203706.3|203556.3|203720.9|203570.9|203691.8|203541.8|627
1645000800000|2022-02-16 08:40:00|203705.4|203555.4|203736.3|203586.3|203751.2|203601.2|203692.1|203542.1|633
1645001100000|2022-02-16 08:45:00|203735.3|203585.3|203690.3|203540.3|203754.5|203604.5|203682.5|203532.5|665
1645001400000|2022-02-16 08:50:00|203689.9|203539.9|203687.9|203537.9|203716.1|203612|203649.8|203499.8|844
1645001700000|2022-02-16 08:55:00|203689.9|203539.9|203619.2|203469.2|203697.7|203547.7|203586.7|203466.2|808
1645002000000|2022-02-16 09:00:00|203616.9|203466.9|203595|203445|203619.3|203508.1|203512.6|203413.8|675
1645002300000|2022-02-16 09:05:00|203594.2|203444.2|203702.6|203552.6|203716.7|203566.7|203580.4|203430.4|825
1645002600000|2022-02-16 09:10:00|203703|203553|203625.1|203475.1|203706.5|203556.5|203618.2|203468.2|727
1645002900000|2022-02-16 09:15:00|203627.6|203477.6|203618.4|203468.4|203657.8|203507.8|203595.9|203445.9|759
1645003200000|2022-02-16 09:20:00|203620.8|203470.8|203638.7|203488.7|203661|203511|203615.6|203465.6|688
1645003500000|2022-02-16 09:25:00|203638.6|203488.6|203588.5|203438.5|203639|203513.2|203563.2|203429.8|607
1645003800000|2022-02-16 09:30:00|203587.5|203437.5|203602.2|203452.2|203611.4|203461.4|203576.4|203426.4|673
1645004100000|2022-02-16 09:35:00|203602.4|203452.4|203625.1|203475.1|203661.3|203511.3|203602.3|203452.3|694
1645004400000|2022-02-16 09:40:00|203625.2|203475.2|203606.5|203456.5|203625.2|203475.2|203579|203429|639
1645004700000|2022-02-16 09:45:00|203604.7|203454.7|203623.8|203473.8|203630.7|203480.7|203590.9|203440.9|625
1645005000000|2022-02-16 09:50:00|203621.7|203471.7|203716.9|203566.9|203717.8|203567.8|203596.5|203446.5|517
1645005300000|2022-02-16 09:55:00|203718.5|203568.5|203701.5|203551.5|203783.9|203669.5|203647.9|203539.6|655
1645005600000|2022-02-16 10:00:00|203703.1|203553.1|203703.6|203553.6|203716.1|203598.1|203637.2|203528|606
1645005900000|2022-02-16 10:05:00|203703|203553|203705.3|203555.3|203719.2|203589.9|203639.9|203531.1|650
1645006200000|2022-02-16 10:10:00|203705.2|203555.2|203705.3|203555.3|203714.8|203564.8|203682.2|203532.2|638
1645006500000|2022-02-16 10:15:00|203704.5|203554.5|203711.2|203561.2|203723.8|203621.9|203663.5|203537.7|589
1645006800000|2022-02-16 10:20:00|203712.4|203562.4|203727.3|203577.3|203757.9|203632|203663.5|203537.8|556
1645007100000|2022-02-16 10:25:00|203727.8|203577.8|203698.2|203548.2|203730.9|203633.6|203677.6|203544.3|523
1645007400000|2022-02-16 10:30:00|203698.5|203548.5|203702.3|203552.3|203706.8|203556.8|203690.4|203540.4|473
1645007700000|2022-02-16 10:35:00|203702.2|203552.2|203705.3|203555.3|203706.1|203556.1|203695.7|203545.7|649
1645008000000|2022-02-16 10:40:00|203704|203554|203700|203550|203709.1|203559.1|203690.6|203540.6|624
1645008300000|2022-02-16 10:45:00|203699.4|203549.4|203695.7|203545.7|203707.5|203557.5|203677.8|203527.8|598
1645008600000|2022-02-16 10:50:00|203695.8|203545.8|203620.3|203470.3|203700.8|203550.8|203608.8|203458.8|680
1645008900000|2022-02-16 10:55:00|203620.2|203470.2|203693.2|203543.2|203695.8|203596.8|203601.8|203465.2|470
1645009200000|2022-02-16 11:00:00|203694.5|203544.5|203614.4|203464.4|203694.5|203586|203578.1|203463.8|457
1645009500000|2022-02-16 11:05:00|203614.1|203464.1|203628.7|203478.7|203630.9|203480.9|203597.6|203447.6|517
1645009800000|2022-02-16 11:10:00|203629.8|203479.8|203671.9|203521.9|203671.9|203521.9|203628.1|203478.1|649
1645010100000|2022-02-16 11:15:00|203671.7|203521.7|203660.9|203510.9|203673.2|203523.2|203637.7|203487.7|551
1645010400000|2022-02-16 11:20:00|203661.1|203511.1|203668.3|203518.3|203683.3|203533.3|203654.3|203504.3|585
1645010700000|2022-02-16 11:25:00|203667.1|203517.1|203661.2|203511.2|203697.5|203547.5|203660.3|203510.3|558
1645011000000|2022-02-16 11:30:00|203661.3|203511.3|203622.6|203472.6|203662.9|203556.4|203597.7|203450.6|559
1645011300000|2022-02-16 11:35:00|203624.7|203474.7|203620.9|203470.9|203630.2|203480.2|203612.2|203462.2|520
1645011600000|2022-02-16 11:40:00|203620.1|203470.1|203653.7|203503.7|203662.4|203512.4|203612.6|203462.6|446
1645011900000|2022-02-16 11:45:00|203653.6|203503.6|203616.3|203466.3|203657.5|203535.8|203583.3|203463.6|525
1645012200000|2022-02-16 11:50:00|203616.9|203466.9|203632.6|203482.6|203640.2|203490.2|203608.6|203458.6|592
1645012500000|2022-02-16 11:55:00|203633|203483|203627.6|203477.6|203633.9|203483.9|203600.6|203450.6|630
1645012800000|2022-02-16 12:00:00|203627|203477|203594.6|203444.6|203662.8|203512.8|203592.5|203442.5|715
1645013100000|2022-02-16 12:05:00|203592|203442|203593.2|203443.2|203603.4|203501.2|203551.2|203431.8|637
1645013400000|2022-02-16 12:10:00|203593.4|203443.4|203626.9|203476.9|203645.2|203545.6|203554.2|203437|587
1645013700000|2022-02-16 12:15:00|203627|203477|203633.1|203483.1|203650.9|203537|203587|203473.8|583
1645014000000|2022-02-16 12:20:00|203636.4|203486.4|203674|203524|203707.1|203557.1|203636.4|203486.4|804
1645014300000|2022-02-16 12:25:00|203674.5|203524.5|203676|203526|203690.6|203540.6|203662.7|203512.7|883
1645014600000|2022-02-16 12:30:00|203672.2|203522.2|203652.1|203602.1|203708.8|203608|203608.8|203508.9|722
1645014900000|2022-02-16 12:35:00|203652.8|203602.8|203755.1|203605.1|203769.4|203678|203652.8|203552.5|833
1645015200000|2022-02-16 12:40:00|203755.9|203605.9|203786.9|203636.9|203801.6|203651.6|203699.6|203597|738
1645015500000|2022-02-16 12:45:00|203786.2|203636.2|203794.8|203644.8|203806.9|203656.9|203767.7|203617.7|601
1645015800000|2022-02-16 12:50:00|203792.8|203642.8|203879.1|203729.1|203879.5|203786.8|203787.9|203637.9|668
1645016100000|2022-02-16 12:55:00|203878.6|203728.6|203781.2|203731.2|203881.8|203784.3|203778.3|203671.6|661
1645016400000|2022-02-16 13:00:00|203781.9|203731.9|203789.1|203739.1|203857.7|203755.4|203777.1|203679.1|639
1645016700000|2022-02-16 13:05:00|203775.9|203725.9|203850.9|203700.9|203856.2|203725.9|203737.9|203637.4|732
1645017000000|2022-02-16 13:10:00|203850.8|203700.8|203881.4|203731.4|203927.1|203784.1|203795.7|203689.4|684
1645017300000|2022-02-16 13:15:00|203879.6|203729.6|203820.9|203670.9|203894.3|203786.3|203784.9|203670.7|684
1645017600000|2022-02-16 13:20:00|203833.4|203683.4|203838.2|203688.2|203852.3|203747.8|203723.1|203616.8|798
1645017900000|2022-02-16 13:25:00|203836.9|203686.9|203830.9|203680.9|203891.3|203785|203780.9|203655.3|716
1645018200000|2022-02-16 13:30:00|203834.7|203684.7|203693|203643|203883.3|203758.2|203677.3|203589.9|936
1645018500000|2022-02-16 13:35:00|203693.1|203643.1|203709.3|203559.3|203768.3|203661.7|203604.3|203513.7|863
1645018800000|2022-02-16 13:40:00|203707.3|203557.3|203744.7|203594.7|203766.1|203662.7|203634.6|203527.3|897
1645019100000|2022-02-16 13:45:00|203751.7|203601.7|203915.4|203765.4|203934.5|203838.5|203693.4|203585.8|945
1645019400000|2022-02-16 13:50:00|203912.8|203762.8|203792.3|203642.3|203941.6|203840.5|203732.4|203629|872
1645019700000|2022-02-16 13:55:00|203792.6|203642.6|203793.7|203643.7|203838.8|203735.5|203735|203635.1|852
1645020000000|2022-02-16 14:00:00|203791.5|203641.5|203780.3|203730.3|203898.2|203762.6|203739.6|203640.2|835
1645020300000|2022-02-16 14:05:00|203830.6|203680.6|203662.8|203612.8|203846.4|203746.3|203654.6|203549.4|714
1645020600000|2022-02-16 14:10:00|203697.6|203647.6|203744.4|203594.4|203779|203656.9|203663.4|203566.6|755
1645020900000|2022-02-16 14:15:00|203743.3|203593.3|203655.3|203605.3|203759.6|203650.3|203632|203532.3|632
1645021200000|2022-02-16 14:20:00|203655|203605|203744.9|203594.9|203807|203692.7|203650.4|203548.8|807
1645021500000|2022-02-16 14:25:00|203744.7|203594.7|203662.8|203512.8|203754.2|203649.5|203596.7|203499.8|692
1645021800000|2022-02-16 14:30:00|203661.8|203511.8|203660|203510|203663.1|203553.5|203562.9|203460.9|973
1645022100000|2022-02-16 14:35:00|203659.3|203509.3|203673|203523|203676.2|203571.4|203571.5|203469.1|972
1645022400000|2022-02-16 14:40:00|203674.5|203524.5|203630.3|203480.3|203683.9|203581.2|203544.3|203445.2|924
1645022700000|2022-02-16 14:45:00|203627.2|203477.2|203517.6|203467.6|203630.5|203540.3|203515.1|203422.8|766
1645023000000|2022-02-16 14:50:00|203518|203468|203590|203540|203690|203590.7|203512.4|203416.3|911
1645023300000|2022-02-16 14:55:00|203585.6|203535.6|203594.5|203444.5|203693.2|203593|203535.6|203436.8|843
1645023600000|2022-02-16 15:00:00|203591.7|203441.7|203515|203465|203601.2|203498.6|203459.5|203357.1|870
1645023900000|2022-02-16 15:05:00|203515.4|203465.4|203562.2|203412.2|203595.2|203495.5|203493.1|203389.7|778
1645024200000|2022-02-16 15:10:00|203559.2|203409.2|203413.1|203363.1|203559.2|203465.3|203334|203237.4|875
1645024500000|2022-02-16 15:15:00|203412.6|203362.6|203555.6|203505.6|203637.8|203536.6|203374.5|203273|906
1645024800000|2022-02-16 15:20:00|203553.9|203503.9|203533.3|203383.3|203605.6|203503.9|203482.1|203378.4|904
1645025100000|2022-02-16 15:25:00|203530.8|203380.8|203607.5|203457.5|203643.7|203543.1|203437.9|203313|877
1645025400000|2022-02-16 15:30:00|203557.8|203507.8|203483.3|203333.3|203633.4|203529.9|203392.6|203300.5|873
1645025700000|2022-02-16 15:35:00|203482.8|203332.8|203591|203541|203656.1|203551.7|203462.4|203313.8|819
1645026000000|2022-02-16 15:40:00|203590.6|203540.6|203750.1|203600.1|203772.9|203671.1|203558.5|203470.1|888
1645026300000|2022-02-16 15:45:00|203700.8|203650.8|203721.8|203571.8|203771.7|203667.9|203591|203479.7|843
1645026600000|2022-02-16 15:50:00|203722|203572|203645.4|203495.4|203723.5|203613.7|203593.9|203489.4|753
1645026900000|2022-02-16 15:55:00|203645.1|203495.1|203460.6|203410.6|203645.1|203534.5|203397|203305|833
1645027200000|2022-02-16 16:00:00|203460.7|203410.7|203363.9|203313.9|203497.1|203414.4|203353.5|203261.5|836
1645027500000|2022-02-16 16:05:00|203364.8|203314.8|203464.3|203314.3|203468.6|203372.7|203348.7|203260.6|657
1645027800000|2022-02-16 16:10:00|203464.2|203314.2|203444.1|203394.1|203504.1|203407.1|203405.5|203307.3|617
1645028100000|2022-02-16 16:15:00|203443.4|203393.4|203510.1|203360.1|203513.5|203410.5|203422.4|203337.1|696
1645028400000|2022-02-16 16:20:00|203507.5|203357.5|203445.4|203295.4|203510.3|203408.9|203385.2|203290.2|669
1645028700000|2022-02-16 16:25:00|203397.1|203347.1|203334.1|203184.1|203447.8|203349|203278.4|203183.9|732
1645029000000|2022-02-16 16:30:00|203330.3|203180.3|203226.1|203176.1|203346.8|203247.7|203209.3|203117.8|917
1645029300000|2022-02-16 16:35:00|203226.9|203176.9|203199.5|203149.5|203281.8|203182.1|203158.7|203062.4|801
1645029600000|2022-02-16 16:40:00|203200.1|203150.1|203330.4|203180.4|203330.4|203218.2|203198.7|203098.6|807
1645029900000|2022-02-16 16:45:00|203328.7|203178.7|203157.5|203107.5|203346.1|203247.3|203156.8|203056.7|820
1645030200000|2022-02-16 16:50:00|203160.3|203110.3|203184.2|203134.2|203248.4|203144.8|203149.1|203051|715
1645030500000|2022-02-16 16:55:00|203185.2|203135.2|203157|203107|203241.2|203146.5|203135.9|203045|779
1645030800000|2022-02-16 17:00:00|203157.5|203107.5|203205.7|203155.7|203305|203205.6|203141.4|203048.6|523
1645031100000|2022-02-16 17:05:00|203204.7|203154.7|203260.8|203110.8|203262.5|203167.6|203142.4|203062.5|660
1645031400000|2022-02-16 17:10:00|203260.6|203110.6|203167.9|203117.9|203271.6|203185.1|203165.6|203071.8|590
1645031700000|2022-02-16 17:15:00|203167.8|203117.8|203219.9|203069.9|203221.8|203129.7|203141.6|203058.1|580
1645032000000|2022-02-16 17:20:00|203219.3|203069.3|203218.7|203068.7|203243.1|203145.6|203115.6|203023|544
1645032300000|2022-02-16 17:25:00|203224.5|203074.5|203212.1|203062.1|203240.1|203134.3|203129.9|203029.3|667
1645032600000|2022-02-16 17:30:00|203215.5|203065.5|203218.8|203068.8|203225.1|203136.1|203124.3|203031|678
1645032900000|2022-02-16 17:35:00|203219|203069|203210.2|203060.2|203236.5|203140|203132.1|203035.6|846
1645033200000|2022-02-16 17:40:00|203210.9|203060.9|203150.2|203100.2|203212|203102.5|203112.4|203011.6|717
1645033500000|2022-02-16 17:45:00|203151.9|203101.9|203132.4|203082.4|203214.4|203110.3|203099.2|203008.7|653
1645033800000|2022-02-16 17:50:00|203132.5|203082.5|203252.3|203102.3|203256.8|203157.5|203130.2|203031|650
1645034100000|2022-02-16 17:55:00|203253.7|203103.7|203299.8|203149.8|203313.3|203210.3|203226.2|203093|687
1645034400000|2022-02-16 18:00:00|203302.1|203152.1|203268.5|203118.5|203306.8|203205.2|203175.8|203072|753
1645034700000|2022-02-16 18:05:00|203268.8|203118.8|203210.9|203060.9|203272.2|203171.8|203158.6|203057.8|606
1645035000000|2022-02-16 18:10:00|203211.4|203061.4|203252.8|203102.8|203303.5|203190.4|203166.7|203058.4|626
1645035300000|2022-02-16 18:15:00|203253.7|203103.7|203156.6|203106.6|203254.4|203155.6|203145.4|203053.6|559
1645035600000|2022-02-16 18:20:00|203156.4|203106.4|203093.8|203043.8|203203.1|203106.4|203093.8|203025.8|623
1645035900000|2022-02-16 18:25:00|203096.7|203046.7|203111.4|203061.4|203220.5|203120.9|203091.9|202988.7|704
1645036200000|2022-02-16 18:30:00|203111.3|203061.3|203063.4|203013.4|203175.5|203112.1|203048.1|202972.5|742
1645036500000|2022-02-16 18:35:00|203059.6|203009.6|203035.6|202985.6|203090.7|203021.7|203030.5|202938.7|564
1645036800000|2022-02-16 18:40:00|203036.9|202986.9|203100.7|202950.7|203147.9|203051.8|203036.9|202945.3|742
1645037100000|2022-02-16 18:45:00|203100.4|202950.4|203063|202913|203102.9|203015.7|203011.1|202908.6|633
1645037400000|2022-02-16 18:50:00|203062.5|202912.5|203114.6|202964.6|203136.6|203035.2|202957.8|202906.7|663
1645037700000|2022-02-16 18:55:00|203115|202965|203199.6|203049.6|203267|203117|203071.2|202965|701
1645038000000|2022-02-16 19:00:00|203190.4|203040.4|202993|202943|203361.5|203211.5|202962.5|202842.5|909
1645038300000|2022-02-16 19:05:00|203041|202891|202990.2|202840.2|203065.2|202967.5|202849.7|202738.5|797
1645038600000|2022-02-16 19:10:00|202990.6|202840.6|203022.2|202872.2|203060.3|202959.3|202937.4|202822.7|900
1645038900000|2022-02-16 19:15:00|203022.4|202872.4|203015|202865|203023.2|202922.8|202886.8|202753.3|931
1645039200000|2022-02-16 19:20:00|203015.2|202865.2|202896.6|202746.6|203015.2|202886.4|202861|202746.1|934
1645039500000|2022-02-16 19:25:00|202898.9|202748.9|202821.9|202671.9|202941.2|202822.9|202762.4|202652|844
1645039800000|2022-02-16 19:30:00|202767.8|202717.8|202892|202742|202916.6|202793.9|202705.1|202616.8|917
1645040100000|2022-02-16 19:35:00|202889.8|202739.8|203012.3|202862.3|203024.3|202928.6|202846.3|202729.1|782
1645040400000|2022-02-16 19:40:00|203012.6|202862.6|202944.4|202794.4|203038.3|202888.3|202880.7|202755|812
1645040700000|2022-02-16 19:45:00|202940.7|202790.7|202750.6|202700.6|202949.9|202845.1|202743.1|202650.6|833
1645041000000|2022-02-16 19:50:00|202750.9|202700.9|202723|202573|202812.9|202711.6|202596.8|202499.3|863
1645041300000|2022-02-16 19:55:00|202720.7|202570.7|202616.2|202566.2|202747.2|202633.3|202616|202515.3|925
1645041600000|2022-02-16 20:00:00|202614.9|202564.9|202718.9|202568.9|202774.7|202631.6|202613.2|202522.5|928
1645041900000|2022-02-16 20:05:00|202718.3|202568.3|202658|202508|202745.8|202616.5|202558.1|202452.6|839
1645042200000|2022-02-16 20:10:00|202654.7|202504.7|202656.9|202506.9|202733.4|202626.1|202592.2|202483.8|825
1645042500000|2022-02-16 20:15:00|202645.7|202495.7|202711.9|202561.9|202774.3|202624.3|202586.6|202481.2|796
1645042800000|2022-02-16 20:20:00|202710.2|202560.2|202759.7|202609.7|202774.3|202665.8|202646.2|202535.5|722
1645043100000|2022-02-16 20:25:00|202759.3|202609.3|202874.8|202824.8|202948|202853.3|202686.3|202587.1|733
1645043400000|2022-02-16 20:30:00|202927.4|202777.4|202972.8|202822.8|202998.8|202897|202850.2|202736|799
1645043700000|2022-02-16 20:35:00|202972.7|202822.7|202979.7|202829.7|203002.5|202903.1|202892.9|202763.6|768
1645044000000|2022-02-16 20:40:00|202981.9|202831.9|203009.9|202859.9|203069.1|202963.3|202931.9|202831.9|744
1645044300000|2022-02-16 20:45:00|203007.4|202857.4|203070.9|202920.9|203156.1|203046|202959.7|202857.4|884
1645044600000|2022-02-16 20:50:00|203071.6|202921.6|203051.3|202901.3|203079.1|202956.7|202899.3|202806.2|901
1645044900000|2022-02-16 20:55:00|203051.8|202901.8|202973.6|202823.6|203095.4|202994.1|202934.6|202822.8|858
1645045200000|2022-02-16 21:00:00|202974.1|202824.1|202922.8|202772.8|202975|202825|202896.9|202746.9|802
1645045500000|2022-02-16 21:05:00|202923.7|202773.7|202957.6|202807.6|203001.1|202851.1|202856.2|202742.2|600
1645045800000|2022-02-16 21:10:00|202956.8|202806.8|202916.4|202766.4|202959.9|202816|202864.6|202732|529
1645046100000|2022-02-16 21:15:00|202912.6|202762.6|202916|202766|202933.1|202806.2|202856.2|202731.6|617
1645046400000|2022-02-16 21:20:00|202919.3|202769.3|202911.8|202761.8|202966.7|202866.3|202872.3|202723.4|746
1645046700000|2022-02-16 21:25:00|202911.9|202761.9|202921|202771|202931.5|202781.5|202898.6|202748.6|708
1645047000000|2022-02-16 21:30:00|202920.7|202770.7|202919.5|202769.5|202936|202831.8|202854.1|202704.1|532
1645047300000|2022-02-16 21:35:00|202917.3|202767.3|202874.2|202724.2|202923.3|202773.3|202873.5|202723.5|414
1645047600000|2022-02-16 21:40:00|202874.9|202724.9|202876.9|202726.9|202905.3|202781.5|202829.2|202702.4|503
1645047900000|2022-02-16 21:45:00|202876.5|202726.5|202841.4|202691.4|202877.1|202727.1|202830|202680|526
1645048200000|2022-02-16 21:50:00|202839.8|202689.8|202838|202688|202858.2|202708.2|202827.9|202677.9|478
1645048500000|2022-02-16 21:55:00|202837|202687|202828.1|202678.1|202856.3|202706.3|202809.8|202659.8|491
1645048800000|2022-02-16 22:00:00|202826.4|202676.4|202821.9|202671.9|202837.2|202687.2|202803.3|202653.3|69
1645049100000|2022-02-16 22:05:00|202806.3|202656.3|202808.2|202658.2|202816|202666|202800.3|202650.3|101
1645049400000|2022-02-16 22:10:00|202814.8|202664.8|202820|202670|202868.6|202690.5|202783.5|202543|293
1645049700000|2022-02-16 22:15:00|202817.2|202667.2|202826.8|202676.8|202830|202680|202801.9|202651.9|241
1645050000000|2022-02-16 22:20:00|202839.2|202689.2|202850.2|202700.2|202887.2|202703.5|202804.6|202610.2|228
1645050300000|2022-02-16 22:25:00|202834.7|202684.7|202825.4|202675.4|202886.5|202721.8|202811.7|202605.9|156
1645050600000|2022-02-16 22:30:00|202839.1|202689.1|202842.3|202692.3|202888.2|202703.7|202820.6|202591.9|162
1645050900000|2022-02-16 22:35:00|202842.6|202692.6|202842.3|202692.3|202849.3|202699.3|202816.8|202666.8|177
1645051200000|2022-02-16 22:40:00|202840.9|202690.9|202836.9|202686.9|202853|202703|202814|202664|180
1645051500000|2022-02-16 22:45:00|202846.8|202696.8|202820.5|202670.5|202898.4|202696.8|202785.6|202567.2|181
1645051800000|2022-02-16 22:50:00|202831.8|202681.8|202822|202672|202855.8|202705.8|202800.9|202650.9|235
1645052100000|2022-02-16 22:55:00|202833.5|202683.5|202842.5|202692.5|202850.2|202700.2|202796.3|202646.3|196
1645052400000|2022-02-16 23:00:00|202838|202688|202877.5|202727.5|202888.8|202738.8|202838|202688|659
1645052700000|2022-02-16 23:05:00|202884.9|202734.9|202861.5|202711.5|202886.9|202736.9|202840.5|202690.5|464
1645053000000|2022-02-16 23:10:00|202862.3|202712.3|202878.7|202728.7|202886.1|202736.1|202857.4|202707.4|425
1645053300000|2022-02-16 23:15:00|202880.1|202730.1|202916.9|202766.9|202923|202773|202857.1|202707.1|460
1645053600000|2022-02-16 23:20:00|202911.3|202761.3|202905.2|202755.2|202928.5|202778.5|202888.4|202738.4|396
1645053900000|2022-02-16 23:25:00|202905.6|202755.6|202902.2|202752.2|202928.8|202778.8|202891.6|202741.6|321
1645054200000|2022-02-16 23:30:00|202900.8|202750.8|202912|202762|202922|202772|202884|202734|305
1645054500000|2022-02-16 23:35:00|202911.9|202761.9|202898.6|202748.6|202917.2|202767.2|202889.1|202739.1|353
1645054800000|2022-02-16 23:40:00|202901|202751|202982.8|202832.8|202998.2|202848.2|202868.3|202718.3|557
1645055100000|2022-02-16 23:45:00|202982.1|202832.1|203051.8|202901.8|203061.8|202911.8|202979.8|202829.8|483
1645055400000|2022-02-16 23:50:00|203057.4|202907.4|203042.5|202892.5|203076.1|202926.1|203032|202882|380
1645055700000|2022-02-16 23:55:00|203044.2|202894.2|203033.7|202883.7|203082.8|202932.8|202998.9|202848.9|355
1645056000000|2022-02-17 00:00:00|203034.1|202884.1|203038.2|202888.2|203052.1|202902.1|202998.7|202848.7|514
1645056300000|2022-02-17 00:05:00|203039.4|202889.4|203005.4|202855.4|203048.3|202898.3|202981.1|202831.1|543
1645056600000|2022-02-17 00:10:00|203007.5|202857.5|202959.4|202809.4|203022.2|202872.2|202955.9|202805.9|449
1645056900000|2022-02-17 00:15:00|202954.2|202804.2|202968.1|202818.1|202978.4|202828.4|202937.7|202787.7|542
1645057200000|2022-02-17 00:20:00|202966.9|202816.9|202975.3|202825.3|202976.2|202826.2|202949.8|202799.8|293
1645057500000|2022-02-17 00:25:00|202971.9|202821.9|202964.6|202814.6|202986.8|202836.8|202952.5|202802.5|456
1645057800000|2022-02-17 00:30:00|202966.5|202816.5|202954.9|202804.9|202993|202843|202951.7|202801.7|521
1645058100000|2022-02-17 00:35:00|202955.1|202805.1|202960.2|202810.2|202981.7|202831.7|202941.6|202791.6|363
1645058400000|2022-02-17 00:40:00|202960|202810|202933.8|202783.8|202972.5|202822.5|202915.5|202765.5|478
1645058700000|2022-02-17 00:45:00|202934.3|202784.3|202919.7|202769.7|202949.6|202799.6|202897.7|202747.7|462
1645059000000|2022-02-17 00:50:00|202918.9|202768.9|202965.6|202815.6|202978.7|202828.7|202893|202743|451
1645059300000|2022-02-17 00:55:00|202966|202816|202949.1|202799.1|202970.9|202820.9|202919.3|202769.3|438
1645059600000|2022-02-17 01:00:00|202949.3|202799.3|202948.2|202798.2|202986.3|202836.3|202912.9|202762.9|423
1645059900000|2022-02-17 01:05:00|202947.5|202797.5|202986.5|202836.5|202997.8|202847.8|202946|202796|426
1645060200000|2022-02-17 01:10:00|202986.8|202836.8|202969.3|202819.3|202991.9|202841.9|202961.3|202811.3|355
1645060500000|2022-02-17 01:15:00|202967.5|202817.5|202971.4|202821.4|202983.4|202833.4|202927|202777|424
1645060800000|2022-02-17 01:20:00|202971.9|202821.9|202931.2|202781.2|202972|202822|202924.8|202774.8|564
1645061100000|2022-02-17 01:25:00|202930.1|202780.1|202911.7|202761.7|202931.4|202781.4|202890.6|202740.6|520
1645061400000|2022-02-17 01:30:00|202914.2|202764.2|202945.9|202795.9|202950.6|202800.6|202912.7|202762.7|438
1645061700000|2022-02-17 01:35:00|202945.4|202795.4|202914.7|202764.7|202957.4|202807.4|202904.7|202754.7|513
1645062000000|2022-02-17 01:40:00|202916.2|202766.2|202903.9|202753.9|202918.3|202768.3|202885.7|202735.7|496
1645062300000|2022-02-17 01:45:00|202903.3|202753.3|202892.4|202742.4|202909.8|202759.8|202885.2|202735.2|589
1645062600000|2022-02-17 01:50:00|202905.4|202755.4|202864.8|202714.8|202905.4|202755.4|202847.7|202697.7|390
1645062900000|2022-02-17 01:55:00|202863.5|202713.5|202847.4|202697.4|202878.4|202728.4|202839.3|202689.3|520
1645063200000|2022-02-17 02:00:00|202848.6|202698.6|202838.4|202688.4|202859.3|202709.3|202816.5|202666.5|448
1645063500000|2022-02-17 02:05:00|202837.7|202687.7|202827.4|202677.4|202837.7|202687.7|202819.9|202669.9|423
1645063800000|2022-02-17 02:10:00|202827.1|202677.1|202811.6|202661.6|202832.2|202682.2|202793.4|202643.4|497
1645064100000|2022-02-17 02:15:00|202812.6|202662.6|202810.4|202660.4|202826.5|202676.5|202800.4|202650.4|362
1645064400000|2022-02-17 02:20:00|202808.8|202658.8|202837.4|202687.4|202852.8|202702.8|202789.8|202639.8|559
1645064700000|2022-02-17 02:25:00|202837.1|202687.1|202827.7|202677.7|202842|202692|202800.9|202650.9|354
1645065000000|2022-02-17 02:30:00|202827.6|202677.6|202801.6|202651.6|202844.4|202694.4|202794.4|202644.4|369
1645065300000|2022-02-17 02:35:00|202802.7|202652.7|202805.5|202655.5|202819.7|202669.7|202792.3|202642.3|340
1645065600000|2022-02-17 02:40:00|202800.5|202650.5|202808.9|202658.9|202816.4|202666.4|202795.2|202645.2|364
1645065900000|2022-02-17 02:45:00|202809|202659|202815.9|202665.9|202837.3|202687.3|202797.7|202647.7|396
1645066200000|2022-02-17 02:50:00|202816.7|202666.7|202815.1|202665.1|202823.9|202673.9|202793|202643|322
1645066500000|2022-02-17 02:55:00|202815.3|202665.3|202814.5|202664.5|202823.5|202673.5|202795.1|202645.1|284
1645066800000|2022-02-17 03:00:00|202814.2|202664.2|202815.8|202665.8|202834.7|202684.7|202799.5|202649.5|355
1645067100000|2022-02-17 03:05:00|202816.4|202666.4|202818|202668|202837.4|202687.4|202810.4|202660.4|300
1645067400000|2022-02-17 03:10:00|202818.8|202668.8|202803.9|202653.9|202839.3|202689.3|202798.2|202648.2|394
1645067700000|2022-02-17 03:15:00|202803.1|202653.1|202801.9|202651.9|202817.5|202667.5|202797.1|202647.1|260
1645068000000|2022-02-17 03:20:00|202801.5|202651.5|202794.9|202644.9|202818.7|202668.7|202780.8|202630.8|266
1645068300000|2022-02-17 03:25:00|202794|202644|202789.9|202639.9|202803.6|202653.6|202779|202629|240
1645068600000|2022-02-17 03:30:00|202790.8|202640.8|202799.9|202649.9|202813.8|202663.8|202782|202632|344
1645068900000|2022-02-17 03:35:00|202799.7|202649.7|202792.9|202642.9|202810.1|202660.1|202781|202631|357
1645069200000|2022-02-17 03:40:00|202796.8|202646.8|202794.7|202644.7|202801|202651|202783.6|202633.6|302
1645069500000|2022-02-17 03:45:00|202794.9|202644.9|202838.7|202688.7|202840.4|202690.4|202775|202625|390
1645069800000|2022-02-17 03:50:00|202834.8|202684.8|202994.3|202844.3|202996|202846|202823.1|202673.1|611
1645070100000|2022-02-17 03:55:00|202993.9|202843.9|203172.8|203022.8|203218.5|203068.5|202993.9|202843.9|1061
1645070400000|2022-02-17 04:00:00|203173.7|203023.7|203371.3|203221.3|203401|203251|203167.3|203017.3|1027
1645070700000|2022-02-17 04:05:00|203379.4|203229.4|203364.5|203214.5|203461.8|203311.8|203363.5|203213.5|818
1645071000000|2022-02-17 04:10:00|203364.8|203214.8|203139.8|202989.8|203404.6|203254.6|202964.5|202814.5|929
1645071300000|2022-02-17 04:15:00|203139.1|202989.1|203248.8|203098.8|203292.6|203142.6|203118.9|202968.9|754
1645071600000|2022-02-17 04:20:00|203257.2|203107.2|203286|203136|203299.1|203149.1|203234.7|203084.7|748
1645071900000|2022-02-17 04:25:00|203287.9|203137.9|203281.9|203131.9|203326.5|203176.5|203234.1|203084.1|719
1645072200000|2022-02-17 04:30:00|203275.7|203125.7|203185.7|203035.7|203305.2|203155.2|203130.2|202980.2|765
1645072500000|2022-02-17 04:35:00|203179.6|203029.6|203216.3|203066.3|203218.1|203068.1|203158.1|203008.1|684
1645072800000|2022-02-17 04:40:00|203215|203065|203198.5|203048.5|203230.3|203080.3|203136.5|202986.5|620
1645073100000|2022-02-17 04:45:00|203202.9|203052.9|203213.4|203063.4|203249.1|203099.1|203194.5|203044.5|610
1645073400000|2022-02-17 04:50:00|203213.8|203063.8|203293.3|203143.3|203301.2|203151.2|203186.5|203036.5|614
1645073700000|2022-02-17 04:55:00|203293|203143|203341.3|203191.3|203341.3|203191.3|203239.9|203089.9|555
1645074000000|2022-02-17 05:00:00|203338.1|203188.1|203296.5|203146.5|203339.2|203189.2|203262.1|203112.1|628
1645074300000|2022-02-17 05:05:00|203296.4|203146.4|203105.8|202955.8|203298.8|203148.8|203079.8|202929.8|699
1645074600000|2022-02-17 05:10:00|203103.2|202953.2|203126.6|202976.6|203135|202985|203067.4|202917.4|551
1645074900000|2022-02-17 05:15:00|203124.8|202974.8|203071.7|202921.7|203128|202978|203058.2|202908.2|545
1645075200000|2022-02-17 05:20:00|203074|202924|203017.7|202867.7|203104|202954|203005.1|202855.1|666
1645075500000|2022-02-17 05:25:00|203011.3|202861.3|202993.6|202843.6|203036.9|202886.9|202950.6|202800.6|652
1645075800000|2022-02-17 05:30:00|202994.2|202844.2|202991.9|202841.9|203011.8|202861.8|202960|202810|737
1645076100000|2022-02-17 05:35:00|202994.4|202844.4|202959.9|202809.9|203000|202850|202945.2|202795.2|659
1645076400000|2022-02-17 05:40:00|202960.3|202810.3|202951.2|202801.2|202965.4|202815.4|202923.4|202773.4|655
1645076700000|2022-02-17 05:45:00|202951.5|202801.5|202968.5|202818.5|202971.5|202821.5|202939|202789|603
1645077000000|2022-02-17 05:50:00|202966.7|202816.7|203002.2|202852.2|203019.6|202869.6|202958.3|202808.3|524
1645077300000|2022-02-17 05:55:00|203001.2|202851.2|202997.1|202847.1|203014.4|202864.4|202979.3|202829.3|382
1645077600000|2022-02-17 06:00:00|202997.2|202847.2|203052.4|202902.4|203079.4|202929.4|202997.2|202847.2|417
1645077900000|2022-02-17 06:05:00|203052.6|202902.6|203116.3|202966.3|203146.1|202996.1|203046.8|202896.8|460
1645078200000|2022-02-17 06:10:00|203112.4|202962.4|203172.3|203022.3|203191|203041|203112.4|202962.4|531
1645078500000|2022-02-17 06:15:00|203173.5|203023.5|203158.9|203008.9|203189.9|203039.9|203120.7|202970.7|582
1645078800000|2022-02-17 06:20:00|203160|203010|203238.9|203088.9|203243|203093|203160|203010|622
1645079100000|2022-02-17 06:25:00|203235.5|203085.5|202922.9|202772.9|203270.6|203160.1|202918.1|202768.1|486
1645079400000|2022-02-17 06:30:00|202922.3|202772.3|203304.7|203154.7|203341.5|203191.5|202905.8|202755.8|865
1645079700000|2022-02-17 06:35:00|203297.7|203147.7|203212|203062|203297.7|203147.7|203199.6|203049.6|621
1645080000000|2022-02-17 06:40:00|203204.2|203054.2|203257.8|203107.8|203266.9|203116.9|203161.4|203011.4|507
1645080300000|2022-02-17 06:45:00|203258|203108|203171.7|203021.7|203262.2|203112.2|203152|203002|573
1645080600000|2022-02-17 06:50:00|203170.9|203020.9|203122.1|202972.1|203180.8|203030.8|203095.1|202945.1|612
1645080900000|2022-02-17 06:55:00|203124.1|202974.1|203108.8|202958.8|203129.9|202979.9|203060.5|202910.5|663
1645081200000|2022-02-17 07:00:00|203123|202973|203095.9|202945.9|203123.3|202973.3|203001.8|202851.8|792
1645081500000|2022-02-17 07:05:00|203090.3|202940.3|203094.5|202944.5|203112.1|202962.1|202998.3|202848.3|735
1645081800000|2022-02-17 07:10:00|203095.6|202945.6|203169.7|203019.7|203190.6|203040.6|203033.1|202883.1|795
1645082100000|2022-02-17 07:15:00|203168.5|203018.5|203134.2|202984.2|203254.5|203104.5|203124.9|202974.9|692
1645082400000|2022-02-17 07:20:00|203134.7|202984.7|203141.7|202991.7|203174.9|203024.9|203119.9|202969.9|748
1645082700000|2022-02-17 07:25:00|203150.5|203000.5|203128|202978|203198.7|203048.7|203121.2|202971.2|610
1645083000000|2022-02-17 07:30:00|203127.9|202977.9|203117.8|202967.8|203173|203023|203113|202963|720
1645083300000|2022-02-17 07:35:00|203120.3|202970.3|203106.4|202956.4|203170.4|203020.4|203046.7|202896.7|698
1645083600000|2022-02-17 07:40:00|203108.7|202958.7|203085|202935|203161.3|203011.3|203040.7|202912.7|727
1645083900000|2022-02-17 07:45:00|203085.1|202935.1|203096.3|202946.3|203102.9|202971.3|203010|202908.9|710
1645084200000|2022-02-17 07:50:00|203092.5|202942.5|203044.8|202894.8|203128.4|202978.4|203009.7|202890.2|656
1645084500000|2022-02-17 07:55:00|203045.9|202895.9|202952.5|202802.5|203052.1|202902.1|202920.8|202802.5|684
1645084800000|2022-02-17 08:00:00|202956.3|202806.3|202839|202689|202956.3|202819.8|202733|202583|818
1645085100000|2022-02-17 08:05:00|202837.4|202687.4|202739.9|202589.9|202861.9|202754.7|202724.1|202574.1|790
1645085400000|2022-02-17 08:10:00|202739.3|202589.3|202790.2|202640.2|202808.1|202658.1|202702.8|202552.8|739
1645085700000|2022-02-17 08:15:00|202789.7|202639.7|202833.2|202683.2|202846.8|202696.8|202763.5|202613.5|818
1645086000000|2022-02-17 08:20:00|202833.1|202683.1|202800.2|202650.2|202837|202687|202719.4|202569.4|827
1645086300000|2022-02-17 08:25:00|202804.4|202654.4|202973.5|202823.5|203182.9|203032.9|202759.5|202609.5|1025
1645086600000|2022-02-17 08:30:00|202974.8|202824.8|203147.7|202997.7|203148.3|202998.3|202810.6|202660.6|1072
1645086900000|2022-02-17 08:35:00|203148.9|202998.9|203005.4|202855.4|203166.7|203016.7|202966.3|202816.3|967
1645087200000|2022-02-17 08:40:00|203004.4|202854.4|203143.4|202993.4|203149.2|202999.2|202975.8|202825.8|879
1645087500000|2022-02-17 08:45:00|203143.1|202993.1|203231.3|203081.3|203310.5|203160.5|203057|202907|926
1645087800000|2022-02-17 08:50:00|203234|203084|203049.3|202899.3|203274.4|203124.4|203044.7|202894.7|868
1645088100000|2022-02-17 08:55:00|203050.7|202900.7|203004.4|202854.4|203114.8|202964.8|202982.1|202832.1|821
1645088400000|2022-02-17 09:00:00|203004.9|202854.9|202885.6|202735.6|203004.9|202854.9|202803.6|202653.6|824
1645088700000|2022-02-17 09:05:00|202885.4|202735.4|202992.7|202842.7|203011.2|202861.2|202755.6|202605.6|914
1645089000000|2022-02-17 09:10:00|202988.4|202838.4|203016|202866|203075|202943.1|202966.3|202816.3|804
1645089300000|2022-02-17 09:15:00|203020.3|202870.3|203102.4|202952.4|203198.7|203048.7|202974.8|202841.3|925
1645089600000|2022-02-17 09:20:00|203102.5|202952.5|203045.3|202895.3|203103.7|202953.7|203011.1|202861.1|719
1645089900000|2022-02-17 09:25:00|203045.8|202895.8|202856.4|202706.4|203046.8|202896.8|202827.9|202677.9|647
1645090200000|2022-02-17 09:30:00|202857.9|202707.9|202888.5|202738.5|202902.6|202752.6|202797|202647|719
1645090500000|2022-02-17 09:35:00|202888.2|202738.2|202807.7|202657.7|202924.9|202774.9|202761.8|202611.8|747
1645090800000|2022-02-17 09:40:00|202808.1|202658.1|202782.8|202632.8|202825.5|202675.5|202719.6|202569.6|866
1645091100000|2022-02-17 09:45:00|202789.2|202639.2|202810.8|202660.8|202824.5|202674.5|202759.3|202609.3|849
1645091400000|2022-02-17 09:50:00|202812|202662|202734.3|202584.3|202828.7|202678.7|202719.8|202569.8|778
1645091700000|2022-02-17 09:55:00|202734.2|202584.2|202698.4|202548.4|202745.1|202595.1|202670.7|202520.7|619
1645092000000|2022-02-17 10:00:00|202699|202549|202661.2|202511.2|202718.9|202568.9|202634.7|202484.7|625
1645092300000|2022-02-17 10:05:00|202660.8|202510.8|202773.4|202623.4|202777.5|202627.5|202656.9|202506.9|569
1645092600000|2022-02-17 10:10:00|202774.5|202624.5|202687.4|202537.4|202784.8|202634.8|202683.3|202533.3|541
1645092900000|2022-02-17 10:15:00|202687.6|202537.6|202765|202615|202776.2|202626.2|202656.6|202531.2|602
1645093200000|2022-02-17 10:20:00|202765.3|202615.3|202776.3|202626.3|202802.9|202652.9|202742.4|202592.4|550
1645093500000|2022-02-17 10:25:00|202775.8|202625.8|202714.5|202564.5|202806|202656|202688.7|202538.7|768
1645093800000|2022-02-17 10:30:00|202714.1|202564.1|202692.5|202542.5|202717.7|202567.7|202687|202537|642
1645094100000|2022-02-17 10:35:00|202693.1|202543.1|202616.7|202566.7|202707.5|202570.7|202614.2|202509.1|626
1645094400000|2022-02-17 10:40:00|202667.1|202517.1|202654.3|202504.3|202682.4|202532.4|202644.2|202494.2|550
1645094700000|2022-02-17 10:45:00|202651.8|202501.8|202660.5|202510.5|202670.4|202520.4|202636.6|202486.6|537
1645095000000|2022-02-17 10:50:00|202660.4|202510.4|202646.2|202496.2|202687.4|202571.1|202592.5|202481.3|543
1645095300000|2022-02-17 10:55:00|202645.8|202495.8|202603|202453|202659.3|202509.3|202529.7|202427.7|539
1645095600000|2022-02-17 11:00:00|202603.1|202453.1|202689|202539|202697.5|202547.5|202515|202419.8|661
1645095900000|2022-02-17 11:05:00|202692.4|202542.4|202656.4|202506.4|202749.8|202607.6|202610.7|202460.7|718
1645096200000|2022-02-17 11:10:00|202655.6|202505.6|202607.4|202457.4|202665.1|202515.1|202598.5|202448.5|657
1645096500000|2022-02-17 11:15:00|202608.3|202458.3|202665.3|202515.3|202672|202522|202589.7|202439.7|718
1645096800000|2022-02-17 11:20:00|202663.5|202513.5|202627.8|202477.8|202664.6|202514.6|202606|202456|675
1645097100000|2022-02-17 11:25:00|202627.5|202477.5|202650.8|202500.8|202658.3|202508.3|202606.2|202456.2|456
1645097400000|2022-02-17 11:30:00|202650.2|202500.2|202645.3|202495.3|202657.8|202547.8|202589.1|202483.8|391
1645097700000|2022-02-17 11:35:00|202647.8|202497.8|202606.7|202456.7|202657.6|202546.8|202555.7|202454|475
1645098000000|2022-02-17 11:40:00|202609.4|202459.4|202614.9|202464.9|202627.5|202477.5|202595.7|202445.7|659
1645098300000|2022-02-17 11:45:00|202612.6|202462.6|202647.1|202497.1|202658.7|202508.7|202600.5|202450.5|780
1645098600000|2022-02-17 11:50:00|202647.7|202497.7|202666|202516|202668.8|202548|202589.2|202486.6|606
1645098900000|2022-02-17 11:55:00|202665.6|202515.6|202610|202460|202665.6|202515.6|202583.4|202433.4|886
1645099200000|2022-02-17 12:00:00|202606.1|202456.1|202565.8|202415.8|202616.4|202504.7|202494.8|202394.3|738
1645099500000|2022-02-17 12:05:00|202567.8|202417.8|202544.6|202394.6|202568.5|202463.9|202486.1|202389.7|577
1645099800000|2022-02-17 12:10:00|202546|202396|202566.6|202416.6|202573.4|202456.3|202506.3|202378.6|620
1645100100000|2022-02-17 12:15:00|202566.9|202416.9|202616.6|202466.6|202640|202519.7|202503|202405.6|641
1645100400000|2022-02-17 12:20:00|202618|202468|202657.3|202507.3|202712.1|202596.8|202550.6|202448.6|575
1645100700000|2022-02-17 12:25:00|202658.7|202508.7|202609.7|202459.7|202668.4|202551.4|202543|202446.4|684
1645101000000|2022-02-17 12:30:00|202613.1|202463.1|202553.3|202403.3|202623.3|202522.7|202489.6|202388.9|603
1645101300000|2022-02-17 12:35:00|202547.2|202397.2|202564.8|202414.8|202590.2|202479.7|202494.1|202389.8|750
1645101600000|2022-02-17 12:40:00|202564.9|202414.9|202536.1|202386.1|202568.2|202466.4|202465.8|202376.2|861
1645101900000|2022-02-17 12:45:00|202537.1|202387.1|202483.8|202433.8|202548.1|202444.5|202479.5|202382.4|785
1645102200000|2022-02-17 12:50:00|202482.1|202432.1|202488.2|202438.2|202540.1|202440.4|202475.3|202375.8|592
1645102500000|2022-02-17 12:55:00|202487.9|202437.9|202484.8|202434.8|202560.4|202461.5|202470.7|202372.7|719
1645102800000|2022-02-17 13:00:00|202486.3|202436.3|202492.9|202342.9|202542.9|202444.9|202377.9|202288|719
1645103100000|2022-02-17 13:05:00|202493.3|202343.3|202629|202579|202698.3|202593.5|202465.4|202343.3|942
1645103400000|2022-02-17 13:10:00|202672|202522|202688.8|202538.8|202708.5|202598.1|202564.1|202460.8|721
1645103700000|2022-02-17 13:15:00|202688.7|202538.7|202752.1|202702.1|202823.4|202710.3|202630.2|202533.1|791
1645104000000|2022-02-17 13:20:00|202795.3|202645.3|202744.4|202594.4|202807.7|202705.2|202687.4|202557.5|744
1645104300000|2022-02-17 13:25:00|202745.1|202595.1|202700.9|202550.9|202828.9|202727.4|202683.4|202549.6|867
1645104600000|2022-02-17 13:30:00|202699.9|202549.9|202599.9|202449.9|202708.3|202586.7|202546.9|202448.4|823
1645104900000|2022-02-17 13:35:00|202603.3|202453.3|202461.7|202311.7|202609.5|202507.3|202407.5|202283|851
1645105200000|2022-02-17 13:40:00|202461.5|202311.5|202673.9|202523.9|202677.5|202552.6|202433.4|202310.5|972
1645105500000|2022-02-17 13:45:00|202674.9|202524.9|202768|202618|202846|202709.8|202674.7|202524.7|935
1645105800000|2022-02-17 13:50:00|202783.7|202633.7|202768.2|202618.2|202828.5|202678.5|202646.3|202514.7|927
1645106100000|2022-02-17 13:55:00|202719.7|202669.7|202722.1|202572.1|202911.4|202773.1|202679.7|202572.1|966
1645106400000|2022-02-17 14:00:00|202721.7|202571.7|202735.2|202585.2|202748.2|202646.2|202569.6|202464.8|991
1645106700000|2022-02-17 14:05:00|202740.8|202590.8|202870.8|202720.8|202870.8|202766.6|202662.6|202569.1|890
1645107000000|2022-02-17 14:10:00|202869.5|202719.5|202759|202609|202869.5|202760.1|202622.5|202502.5|733
1645107300000|2022-02-17 14:15:00|202759.2|202609.2|202912.1|202762.1|202913.1|202768.2|202707.5|202603.1|893
1645107600000|2022-02-17 14:20:00|202912.2|202762.2|202769.5|202719.5|203027.3|202903.8|202751.5|202646.7|866
1645107900000|2022-02-17 14:25:00|202770.5|202720.5|203061.6|202911.6|203103.3|203002.6|202755.1|202652.5|841
1645108200000|2022-02-17 14:30:00|203053.4|202903.4|203078.6|202928.6|203150.6|203045.8|203005.6|202891.4|752
1645108500000|2022-02-17 14:35:00|203079.9|202929.9|202972.2|202922.2|203161.7|203045.7|202935.2|202832.8|965
1645108800000|2022-02-17 14:40:00|202976.6|202926.6|203190.7|203040.7|203197.9|203047.9|202969.9|202868|1024
1645109100000|2022-02-17 14:45:00|203191.7|203041.7|203364.5|203214.5|203414.2|203270.1|203183.1|203033.1|1044
1645109400000|2022-02-17 14:50:00|203363.7|203213.7|203610.4|203460.4|203616.9|203511.1|203288.4|203138.4|993
1645109700000|2022-02-17 14:55:00|203613.2|203463.2|203511.4|203361.4|203614.8|203465.4|203422.7|203272.7|1044
1645110000000|2022-02-17 15:00:00|203516.4|203366.4|203188.7|203038.7|203516.4|203366.4|203169.4|203019.4|991
1645110300000|2022-02-17 15:05:00|203182.8|203032.8|203140.7|203090.7|203223.7|203104.5|202963.2|202856.7|937
1645110600000|2022-02-17 15:10:00|203140|203090|203110.6|202960.6|203232.2|203112.4|203036.7|202943.8|808
1645110900000|2022-02-17 15:15:00|203110.4|202960.4|203110.7|202960.7|203157.9|203024.4|203002.5|202896.2|967
1645111200000|2022-02-17 15:20:00|203097|202947|203039.2|202889.2|203137.4|203021.7|202987.9|202880.9|915
1645111500000|2022-02-17 15:25:00|203040.4|202890.4|203037.7|202887.7|203155.3|203048.1|202957.3|202836.9|989
1645111800000|2022-02-17 15:30:00|203037.1|202887.1|203039.6|202889.6|203045.7|202962|202941.8|202843.8|843
1645112100000|2022-02-17 15:35:00|203038.8|202888.8|202955.2|202805.2|203108.9|203007.4|202893.3|202791.2|886
1645112400000|2022-02-17 15:40:00|202955.5|202805.5|202957.6|202807.6|203058.3|202922|202868.1|202765.8|925
1645112700000|2022-02-17 15:45:00|202966.8|202816.8|203075.6|202925.6|203231.4|203140.7|202846|202739.9|967
1645113000000|2022-02-17 15:50:00|203083.1|202933.1|203074.6|202924.6|203201.2|203051.2|203065.9|202915.9|932
1645113300000|2022-02-17 15:55:00|203074.5|202924.5|203047.6|202897.6|203160|203010|202999.1|202849.1|1033
1645113600000|2022-02-17 16:00:00|203048|202898|203064.9|202914.9|203102.7|202952.7|203026.5|202876.5|990
1645113900000|2022-02-17 16:05:00|203064.7|202914.7|203014.3|202864.3|203124.3|202974.3|202995.5|202845.5|779
1645114200000|2022-02-17 16:10:00|203015.4|202865.4|203011.4|202861.4|203036.5|202886.5|202951.4|202801.4|626
1645114500000|2022-02-17 16:15:00|203014.8|202864.8|203017.1|202867.1|203030.9|202924.5|202928.3|202821.9|646
1645114800000|2022-02-17 16:20:00|203016.6|202866.6|203024.9|202874.9|203084.4|202959.8|202918.9|202816.2|691
1645115100000|2022-02-17 16:25:00|203024.7|202874.7|202993.2|202843.2|203052.6|202902.6|202930.7|202822|786
1645115400000|2022-02-17 16:30:00|202995.3|202845.3|202909.3|202759.3|203016|202874.8|202862.3|202759.3|792
1645115700000|2022-02-17 16:35:00|202909.2|202759.2|202944|202794|202958.7|202853.7|202886.4|202758.7|803
1645116000000|2022-02-17 16:40:00|202944.2|202794.2|202875.3|202725.3|202954.9|202852.9|202794.3|202701.9|594
1645116300000|2022-02-17 16:45:00|202876.7|202726.7|202882.8|202732.8|202933|202815.3|202807.8|202706.4|745
1645116600000|2022-02-17 16:50:00|202879.8|202729.8|202907.7|202757.7|202956.3|202822.2|202826.7|202725.8|692
1645116900000|2022-02-17 16:55:00|202906.5|202756.5|202960|202810|202965|202843.1|202865.4|202741.2|697
1645117200000|2022-02-17 17:00:00|202961.7|202811.7|203011.1|202861.1|203047.5|202929.7|202916|202801.5|944
1645117500000|2022-02-17 17:05:00|203011|202861|203003.7|202853.7|203032.4|202911.2|202909|202804.9|809
1645117800000|2022-02-17 17:10:00|202999.7|202849.7|203021.6|202871.6|203031.3|202881.3|202965.5|202815.5|827
1645118100000|2022-02-17 17:15:00|203021.4|202871.4|203034.2|202884.2|203057.4|202952.6|202974.6|202825.6|711
1645118400000|2022-02-17 17:20:00|203033.8|202883.8|203069.9|202919.9|203078|202978.7|202996|202878.8|772
1645118700000|2022-02-17 17:25:00|203068.6|202918.6|203069|202919|203082.4|202980.3|202993.6|202898.3|704
1645119000000|2022-02-17 17:30:00|203068.5|202918.5|202939.2|202889.2|203070.3|202967.6|202932.3|202832|600
1645119300000|2022-02-17 17:35:00|202939.1|202889.1|202986.5|202936.5|203044.8|202953.9|202932.3|202832.8|462
1645119600000|2022-02-17 17:40:00|202985.6|202935.6|203074|202924|203095|202996|202977.7|202872.4|642
1645119900000|2022-02-17 17:45:00|203076.6|202926.6|203207.5|203057.5|203212.1|203062.1|203022.6|202923.6|662
1645120200000|2022-02-17 17:50:00|203207.8|203057.8|203117.8|202967.8|203209.7|203068.9|203065|202958.7|698
1645120500000|2022-02-17 17:55:00|203116.8|202966.8|203120.3|202970.3|203147.3|203025.2|203057.7|202950.1|590
1645120800000|2022-02-17 18:00:00|203115.1|202965.1|203107.5|202957.5|203147.5|203005.6|203046.1|202896.1|779
1645121100000|2022-02-17 18:05:00|203105.8|202955.8|203092.3|202942.3|203151.1|203049.7|203027.7|202914.8|669
1645121400000|2022-02-17 18:10:00|203090.8|202940.8|203275.4|203125.4|203300.7|203176.6|203056.4|202939.1|791
1645121700000|2022-02-17 18:15:00|203277.6|203127.6|203291.3|203141.3|203306|203204.5|203215.3|203111.7|709
1645122000000|2022-02-17 18:20:00|203292.2|203142.2|203311.7|203161.7|203318|203216.2|203237.5|203130|667
1645122300000|2022-02-17 18:25:00|203308.4|203158.4|203287|203137|203321.1|203218.7|203193.9|203043.9|651
1645122600000|2022-02-17 18:30:00|203287.8|203137.8|203393.2|203243.2|203399.6|203249.6|203246.8|203130.2|720
1645122900000|2022-02-17 18:35:00|203392.8|203242.8|203254.1|203104.1|203392.8|203242.8|203199.1|203097.3|674
1645123200000|2022-02-17 18:40:00|203254.5|203104.5|203228.9|203178.9|203326.4|203220.4|203220.8|203099.8|663
1645123500000|2022-02-17 18:45:00|203229.4|203179.4|203264.3|203114.3|203337.8|203208.7|203211.7|203107|721
1645123800000|2022-02-17 18:50:00|203263.9|203113.9|203150.8|203000.8|203269|203119|203150.8|203000.8|655
1645124100000|2022-02-17 18:55:00|203150.7|203000.7|203200.6|203050.6|203323.2|203209.7|203150.6|203000.6|758
1645124400000|2022-02-17 19:00:00|203203.1|203053.1|203194.2|203044.2|203241.7|203117.8|203167.1|203034.4|690
1645124700000|2022-02-17 19:05:00|203193.6|203043.6|203281.3|203131.3|203299.3|203149.3|203147.6|203040.4|741
1645125000000|2022-02-17 19:10:00|203281.4|203131.4|203236.4|203086.4|203296.8|203146.8|203233.1|203083.1|632
1645125300000|2022-02-17 19:15:00|203236.2|203086.2|203201.4|203051.4|203244.4|203094.4|203183|203033|589
1645125600000|2022-02-17 19:20:00|203201.5|203051.5|203192.7|203042.7|203204.6|203096|203141.7|203030.5|457
1645125900000|2022-02-17 19:25:00|203192.9|203042.9|203203.8|203053.8|203247|203131.9|203181.1|203042.2|565
1645126200000|2022-02-17 19:30:00|203204.2|203054.2|203192.5|203042.5|203207.5|203096.4|203146.1|203029.8|585
1645126500000|2022-02-17 19:35:00|203193.2|203043.2|203195.1|203045.1|203208.8|203090.1|203140.1|203034.4|520
1645126800000|2022-02-17 19:40:00|203194.4|203044.4|203205.3|203055.3|203206.5|203056.5|203181.3|203031.3|617
1645127100000|2022-02-17 19:45:00|203207.1|203057.1|203224.1|203074.1|203230.3|203129.8|203124.5|203026.2|545
1645127400000|2022-02-17 19:50:00|203226.7|203076.7|203240.1|203090.1|203247.3|203143|203142.3|203037|602
1645127700000|2022-02-17 19:55:00|203240.6|203090.6|203232|203082|203299.9|203185.1|203163.7|203048.9|876
1645128000000|2022-02-17 20:00:00|203224.6|203074.6|203273|203123|203314.4|203164.4|203137.5|202987.5|856
1645128300000|2022-02-17 20:05:00|203270.8|203120.8|203406.4|203256.4|203411.8|203261.8|203257.4|203107.4|873
1645128600000|2022-02-17 20:10:00|203407.2|203257.2|203480|203330|203490.5|203354|203385.1|203235.1|854
1645128900000|2022-02-17 20:15:00|203483.1|203333.1|203445.6|203295.6|203499.5|203349.5|203436.8|203286.8|826
1645129200000|2022-02-17 20:20:00|203447.6|203297.6|203371.6|203221.6|203450.5|203300.5|203301.1|203151.1|836
1645129500000|2022-02-17 20:25:00|203370.9|203220.9|203404.5|203254.5|203421.2|203271.2|203370.9|203220.9|793
1645129800000|2022-02-17 20:30:00|203405.5|203255.5|203461.1|203311.1|203473|203323|203404.3|203254.3|584
1645130100000|2022-02-17 20:35:00|203461.4|203311.4|203317.4|203167.4|203461.7|203311.7|203286.1|203136.1|651
1645130400000|2022-02-17 20:40:00|203315|203165|203318.1|203168.1|203354.2|203204.2|203314|203164|600
1645130700000|2022-02-17 20:45:00|203318.3|203168.3|203196.6|203046.6|203318.3|203168.3|203149|202999|742
1645131000000|2022-02-17 20:50:00|203195.5|203045.5|203215.8|203065.8|203286.3|203136.3|203167.6|203017.6|803
1645131300000|2022-02-17 20:55:00|203215.3|203065.3|203095.7|202945.7|203216.8|203066.8|203091.7|202941.7|885
1645131600000|2022-02-17 21:00:00|203096.3|202946.3|203114.5|202964.5|203151|203037.8|203085|202946.3|521
1645131900000|2022-02-17 21:05:00|203114.4|202964.4|203049.4|202899.4|203116.5|202966.5|202990.2|202888.3|443
1645132200000|2022-02-17 21:10:00|203059.6|202909.6|203211.3|203061.3|203246.4|203096.4|203053.7|202903.7|578
1645132500000|2022-02-17 21:15:00|203211.6|203061.6|203227|203077|203265.5|203159.4|203178.6|203037.2|501
1645132800000|2022-02-17 21:20:00|203228.1|203078.1|203152.3|203002.3|203234|203114.5|203146|202996|377
1645133100000|2022-02-17 21:25:00|203154|203004|203076.5|202926.5|203158.1|203008.1|203074.3|202924.3|281
1645133400000|2022-02-17 21:30:00|203078|202928|203197|203047|203216.5|203066.5|203075.4|202925.4|433
1645133700000|2022-02-17 21:35:00|203195.6|203045.6|203190.3|203040.3|203201.4|203051.4|203181.1|203031.1|471
1645134000000|2022-02-17 21:40:00|203189.5|203039.5|203159.1|203009.1|203214.1|203064.1|203123.2|202973.2|386
1645134300000|2022-02-17 21:45:00|203137.4|202987.4|203154.1|203004.1|203164.1|203014.1|203077|202927|350
1645134600000|2022-02-17 21:50:00|203157|203007|203158.6|203008.6|203170.2|203020.2|203116.4|202966.4|242
1645134900000|2022-02-17 21:55:00|203150.7|203000.7|203155.5|202881.9|203223.5|203034.7|203089|202869.5|539
1645135200000|2022-02-17 22:00:00|203152.5|202850.7|203129.7|202979.7|203206.6|202980.4|203036.6|202726.6|122
1645135500000|2022-02-17 22:05:00|203127|202977|203063|202753|203146.5|202996.5|203029.7|202719.7|214
1645135800000|2022-02-17 22:10:00|203059.6|202749.6|203087.6|202777.6|203128.1|202818.1|202989|202679|436
1645136100000|2022-02-17 22:15:00|203094.7|202784.7|203241.3|202931.3|203250.5|202940.5|203082.4|202772.4|262
1645136400000|2022-02-17 22:20:00|203245.5|202935.5|203097.9|202809.3|203255|202945|202993|202709.4|317
1645136700000|2022-02-17 22:25:00|203095|202818.4|203077.5|202815.4|203106.6|202898.7|203013.7|202745.5|156
1645137000000|2022-02-17 22:30:00|203074.1|202784|203078|202768|203111.1|202891.5|203006.7|202737.4|268
1645137300000|2022-02-17 22:35:00|203085.3|202775.3|203081|202796.1|203094.8|202885.1|203024.8|202728.4|257
1645137600000|2022-02-17 22:40:00|203080.3|202796.6|203063|202753|203111.6|202893|203000.8|202713.4|181
1645137900000|2022-02-17 22:45:00|203092.2|202782.8|203076.9|202797.9|203109.8|202892.7|203003.3|202733.3|148
1645138200000|2022-02-17 22:50:00|203100.6|202804.1|203095.5|202794.6|203109.2|202887.4|203031.4|202736.1|99
1645138500000|2022-02-17 22:55:00|203035.6|202794|203084|202821|203103.2|202889.4|203024|202714|135
1645138800000|2022-02-17 23:00:00|203083.8|202821.1|203175.2|203025.2|203223.4|203026.2|203034.5|202768.5|560
1645139100000|2022-02-17 23:05:00|203147.6|202997.6|203140.2|202990.2|203184.8|203034.8|203131.3|202981.3|627
1645139400000|2022-02-17 23:10:00|203140.1|202990.1|203123.8|202973.8|203146.7|202996.7|203117.2|202967.2|554
1645139700000|2022-02-17 23:15:00|203123.4|202973.4|203121.9|202971.9|203147.8|202997.8|203112.5|202962.5|590
1645140000000|2022-02-17 23:20:00|203122.1|202972.1|203094.1|202944.1|203126.1|202976.1|203086.4|202936.4|397
1645140300000|2022-02-17 23:25:00|203090.1|202940.1|203091|202941|203104.7|202954.7|203083.7|202933.7|404
1645140600000|2022-02-17 23:30:00|203091.4|202941.4|203089.2|202939.2|203102.8|202952.8|203069.7|202919.7|336
1645140900000|2022-02-17 23:35:00|203093.1|202943.1|203089.5|202939.5|203105.7|202955.7|203056.1|202906.1|376
1645141200000|2022-02-17 23:40:00|203090.6|202940.6|203095.6|202945.6|203102.5|202952.5|203083.9|202933.9|368
1645141500000|2022-02-17 23:45:00|203099.4|202949.4|203094|202944|203106|202956|203088.7|202938.7|466
1645141800000|2022-02-17 23:50:00|203097.3|202947.3|203103.4|202953.4|203111.7|202961.7|203076.8|202926.8|462
1645142100000|2022-02-17 23:55:00|203103.8|202953.8|203167.6|203017.6|203174|203024|203101.2|202951.2|564
1645142400000|2022-02-18 00:00:00|203168.1|203018.1|203135.6|202985.6|203168.1|203018.1|203123|202973|406
1645142700000|2022-02-18 00:05:00|203134.7|202984.7|203137.3|202987.3|203160.6|203010.6|203127.9|202977.9|367
1645143000000|2022-02-18 00:10:00|203137.4|202987.4|203202|203052|203206.6|203056.6|203131.5|202981.5|446
1645143300000|2022-02-18 00:15:00|203202.2|203052.2|203171.6|203021.6|203204.2|203054.2|203163.3|203013.3|512
1645143600000|2022-02-18 00:20:00|203172|203022|203215.4|203065.4|203241.5|203091.5|203170.3|203020.3|470
1645143900000|2022-02-18 00:25:00|203216.2|203066.2|203186.8|203036.8|203223.3|203073.3|203168.4|203018.4|395
1645144200000|2022-02-18 00:30:00|203183.8|203033.8|203156|203006|203191.4|203041.4|203140.3|202990.3|424
1645144500000|2022-02-18 00:35:00|203152.2|203002.2|203183.3|203033.3|203197.2|203047.2|203151.6|203001.6|405
1645144800000|2022-02-18 00:40:00|203181.1|203031.1|203185.5|203035.5|203190.3|203040.3|203173.5|203023.5|361
1645145100000|2022-02-18 00:45:00|203194.1|203044.1|203227.6|203077.6|203241.1|203091.1|203175.5|203025.5|524
1645145400000|2022-02-18 00:50:00|203229.4|203079.4|203237.2|203087.2|203266.7|203116.7|203222.3|203072.3|686
1645145700000|2022-02-18 00:55:00|203238.5|203088.5|203229.6|203079.6|203245.1|203095.1|203210|203060|615
1645146000000|2022-02-18 01:00:00|203229.2|203079.2|203198.2|203048.2|203259.4|203109.4|203197.1|203047.1|607
1645146300000|2022-02-18 01:05:00|203197.6|203047.6|203184.6|203034.6|203220|203070|203141.8|202991.8|591
1645146600000|2022-02-18 01:10:00|203184.7|203034.7|203179.6|203029.6|203207.7|203057.7|203174.9|203024.9|383
1645146900000|2022-02-18 01:15:00|203179.7|203029.7|203188.9|203038.9|203206.9|203056.9|203174.3|203024.3|392
1645147200000|2022-02-18 01:20:00|203183.3|203033.3|203190.1|203040.1|203208.4|203058.4|203158.4|203008.4|388
1645147500000|2022-02-18 01:25:00|203190.2|203040.2|203242.8|203092.8|203246|203096|203175.8|203025.8|492
1645147800000|2022-02-18 01:30:00|203241.4|203091.4|203065.8|202915.8|203247.1|203097.1|203025|202875|824
1645148100000|2022-02-18 01:35:00|203066.4|202916.4|203038.8|202888.8|203093.5|202943.5|203024.5|202874.5|680
1645148400000|2022-02-18 01:40:00|203047.4|202897.4|203037.8|202887.8|203088.6|202938.6|203031.1|202881.1|635
1645148700000|2022-02-18 01:45:00|203037.1|202887.1|203035.3|202885.3|203110.7|202960.7|203034.2|202884.2|701
1645149000000|2022-02-18 01:50:00|203034.9|202884.9|202935.5|202785.5|203047.4|202897.4|202901.7|202751.7|749
1645149300000|2022-02-18 01:55:00|202934.9|202784.9|202899|202749|202953.8|202803.8|202897|202747|825
1645149600000|2022-02-18 02:00:00|202897.4|202747.4|202905.3|202755.3|202940.1|202790.1|202889.1|202739.1|500
1645149900000|2022-02-18 02:05:00|202905|202755|202908.2|202758.2|202914.8|202764.8|202884.3|202734.3|420
1645150200000|2022-02-18 02:10:00|202905.2|202755.2|202905.4|202755.4|202912.6|202762.6|202887.9|202737.9|422
1645150500000|2022-02-18 02:15:00|202902.3|202752.3|202862.1|202712.1|202907|202757|202860.8|202710.8|402
1645150800000|2022-02-18 02:20:00|202861.9|202711.9|202849.7|202699.7|202864.9|202714.9|202824.2|202674.2|450
1645151100000|2022-02-18 02:25:00|202846.4|202696.4|202955.6|202805.6|202985|202835|202846.2|202696.2|351
1645151400000|2022-02-18 02:30:00|202957.9|202807.9|202955.6|202805.6|202963.3|202813.3|202941.7|202791.7|327
1645151700000|2022-02-18 02:35:00|202952.6|202802.6|202991.8|202841.8|203003.2|202853.2|202946.6|202796.6|410
1645152000000|2022-02-18 02:40:00|202992.4|202842.4|202985.8|202835.8|203031.3|202881.3|202972|202822|353
1645152300000|2022-02-18 02:45:00|202977.8|202827.8|202986.8|202836.8|203002|202852|202961.8|202811.8|334
1645152600000|2022-02-18 02:50:00|202987.4|202837.4|202880.7|202730.7|202999|202849|202865.6|202715.6|409
1645152900000|2022-02-18 02:55:00|202885.1|202735.1|202888.6|202738.6|202898.6|202748.6|202873|202723|449
1645153200000|2022-02-18 03:00:00|202887.3|202737.3|202955|202805|202967.9|202817.9|202881.9|202731.9|491
1645153500000|2022-02-18 03:05:00|202956.9|202806.9|202947|202797|202974.3|202824.3|202938.8|202788.8|394
1645153800000|2022-02-18 03:10:00|202946.7|202796.7|202943.9|202793.9|202976.3|202826.3|202916.3|202766.3|526
1645154100000|2022-02-18 03:15:00|202944.6|202794.6|202954.4|202804.4|202963.9|202813.9|202930.6|202780.6|420
1645154400000|2022-02-18 03:20:00|202941.1|202791.1|202942.7|202792.7|202951.9|202801.9|202928.1|202778.1|362
1645154700000|2022-02-18 03:25:00|202942.3|202792.3|202858.7|202708.7|202942.3|202792.3|202857.5|202707.5|366
1645155000000|2022-02-18 03:30:00|202858.9|202708.9|202832.9|202682.9|202860.2|202710.2|202818.9|202668.9|458
1645155300000|2022-02-18 03:35:00|202833.5|202683.5|202817.4|202667.4|202834|202684|202808.2|202658.2|408
1645155600000|2022-02-18 03:40:00|202819.1|202669.1|202838.5|202688.5|202859.5|202709.5|202814.7|202664.7|387
1645155900000|2022-02-18 03:45:00|202836.9|202686.9|202817.7|202667.7|202852.3|202702.3|202812.3|202662.3|394
1645156200000|2022-02-18 03:50:00|202817.1|202667.1|202817|202667|202839.1|202689.1|202810.1|202660.1|361
1645156500000|2022-02-18 03:55:00|202820.7|202670.7|202813.8|202663.8|202838.6|202688.6|202810|202660|420
1645156800000|2022-02-18 04:00:00|202815.1|202665.1|202819.3|202669.3|202822.9|202672.9|202792.5|202642.5|363
1645157100000|2022-02-18 04:05:00|202817.5|202667.5|202827.2|202677.2|202845.7|202695.7|202814.3|202664.3|384
1645157400000|2022-02-18 04:10:00|202826.8|202676.8|202831.6|202681.6|202845|202695|202815|202665|423
1645157700000|2022-02-18 04:15:00|202829.4|202679.4|202821.6|202671.6|202834.5|202684.5|202812.5|202662.5|348
1645158000000|2022-02-18 04:20:00|202822|202672|202863.9|202713.9|202864.8|202714.8|202815.7|202665.7|511
1645158300000|2022-02-18 04:25:00|202864.5|202714.5|202765.9|202615.9|202864.5|202714.5|202747.7|202597.7|470
1645158600000|2022-02-18 04:30:00|202766.3|202616.3|202801.2|202651.2|202809.8|202659.8|202751.5|202601.5|443
1645158900000|2022-02-18 04:35:00|202800.8|202650.8|202817.9|202667.9|202833.3|202683.3|202782|202632|448
1645159200000|2022-02-18 04:40:00|202826.2|202676.2|202833.1|202683.1|202872.5|202722.5|202806|202656|298
1645159500000|2022-02-18 04:45:00|202836.1|202686.1|202835.2|202685.2|202849.4|202699.4|202823.1|202673.1|305
1645159800000|2022-02-18 04:50:00|202832.1|202682.1|202835.1|202685.1|202843.7|202693.7|202822.3|202672.3|266
1645160100000|2022-02-18 04:55:00|202827.9|202677.9|202899.8|202749.8|202906.1|202756.1|202822.1|202672.1|365
1645160400000|2022-02-18 05:00:00|202900.1|202750.1|202846|202696|202903.1|202753.1|202812.8|202662.8|335
1645160700000|2022-02-18 05:05:00|202848.3|202698.3|202843.7|202693.7|202854.3|202704.3|202813.4|202663.4|260
1645161000000|2022-02-18 05:10:00|202846.6|202696.6|202919.6|202769.6|202930.4|202780.4|202841.1|202691.1|338
1645161300000|2022-02-18 05:15:00|202921.2|202771.2|202889.9|202739.9|202933.6|202783.6|202867.3|202717.3|432
1645161600000|2022-02-18 05:20:00|202892|202742|202956.6|202806.6|202962.7|202812.7|202881.5|202731.5|449
1645161900000|2022-02-18 05:25:00|202955.8|202805.8|202943.4|202793.4|202963.5|202813.5|202902.5|202752.5|478
1645162200000|2022-02-18 05:30:00|202947.1|202797.1|202902.5|202752.5|202947.1|202797.1|202898.1|202748.1|451
1645162500000|2022-02-18 05:35:00|202902.2|202752.2|202896.3|202746.3|202922.6|202772.6|202891|202741|414
1645162800000|2022-02-18 05:40:00|202897.8|202747.8|202858.1|202708.1|202898|202748|202849.4|202699.4|376
1645163100000|2022-02-18 05:45:00|202858.3|202708.3|202859.6|202709.6|202871.2|202721.2|202851.4|202701.4|340
1645163400000|2022-02-18 05:50:00|202859.1|202709.1|202862.2|202712.2|202869.1|202719.1|202852.2|202702.2|353
1645163700000|2022-02-18 05:55:00|202862.3|202712.3|202892.5|202742.5|202910.3|202760.3|202856.3|202706.3|368
1645164000000|2022-02-18 06:00:00|202892.4|202742.4|202951.9|202801.9|202980.4|202830.4|202891.6|202741.6|528
1645164300000|2022-02-18 06:05:00|202948.8|202798.8|202949.8|202799.8|202960.8|202810.8|202945.5|202795.5|407
1645164600000|2022-02-18 06:10:00|202945.8|202795.8|202917.3|202767.3|202950.2|202800.2|202904.1|202754.1|317
1645164900000|2022-02-18 06:15:00|202920.6|202770.6|202857|202707|202920.9|202770.9|202855.9|202705.9|378
1645165200000|2022-02-18 06:20:00|202856.7|202706.7|202808.5|202658.5|202861.2|202711.2|202806.1|202656.1|302
1645165500000|2022-02-18 06:25:00|202808.7|202658.7|202828.9|202678.9|202834.3|202684.3|202808.7|202658.7|349
1645165800000|2022-02-18 06:30:00|202829.1|202679.1|202827|202677|202832.2|202682.2|202809.9|202659.9|346
1645166100000|2022-02-18 06:35:00|202826.8|202676.8|202812|202662|202832.4|202682.4|202790.7|202640.7|427
1645166400000|2022-02-18 06:40:00|202812.3|202662.3|202788|202638|202818.5|202668.5|202770.8|202620.8|414
1645166700000|2022-02-18 06:45:00|202789|202639|202791.6|202641.6|202800.2|202650.2|202779.9|202629.9|351
1645167000000|2022-02-18 06:50:00|202792|202642|202798.4|202648.4|202807.5|202657.5|202790.1|202640.1|284
1645167300000|2022-02-18 06:55:00|202799.1|202649.1|202807.2|202657.2|202811.9|202661.9|202774.5|202624.5|453
1645167600000|2022-02-18 07:00:00|202807.3|202657.3|202845.6|202695.6|202875.2|202725.2|202798.6|202648.6|633
1645167900000|2022-02-18 07:05:00|202848.3|202698.3|202882.3|202732.3|202919|202769|202847.4|202697.4|589
1645168200000|2022-02-18 07:10:00|202882.2|202732.2|202778.4|202628.4|202883.9|202733.9|202762.9|202612.9|629
1645168500000|2022-02-18 07:15:00|202778.6|202628.6|202810.8|202660.8|202820.6|202670.6|202744.5|202594.5|595
1645168800000|2022-02-18 07:20:00|202811.5|202661.5|202832.1|202682.1|202833.6|202683.6|202785.8|202635.8|568
1645169100000|2022-02-18 07:25:00|202831.7|202681.7|202870.7|202720.7|202879.4|202729.4|202829.2|202679.2|593
1645169400000|2022-02-18 07:30:00|202870.5|202720.5|202868.9|202718.9|202877.9|202727.9|202818|202668|602
1645169700000|2022-02-18 07:35:00|202868|202718|202873.5|202723.5|202897.8|202786.7|202789.1|202639.1|819
1645170000000|2022-02-18 07:40:00|202872.2|202722.2|202824.9|202674.9|202882.3|202732.3|202823.5|202673.5|764
1645170300000|2022-02-18 07:45:00|202825.3|202675.3|202947|202797|202955.6|202805.6|202806.7|202656.7|707
1645170600000|2022-02-18 07:50:00|202947.1|202797.1|202904.4|202754.4|202958.6|202808.6|202897.8|202747.8|636
1645170900000|2022-02-18 07:55:00|202904.8|202754.8|202879|202729|202920.9|202770.9|202876.8|202726.8|671
1645171200000|2022-02-18 08:00:00|202897.7|202747.7|202819.1|202669.1|202942|202792|202755.3|202654.9|909
1645171500000|2022-02-18 08:05:00|202820.6|202670.6|202796.5|202646.5|202873.8|202746.2|202747.8|202643.2|865
1645171800000|2022-02-18 08:10:00|202797.2|202647.2|202830.9|202680.9|202872.7|202722.7|202753.3|202630.5|801
1645172100000|2022-02-18 08:15:00|202831.3|202681.3|202824.4|202674.4|202831.3|202681.3|202791.4|202641.4|685
1645172400000|2022-02-18 08:20:00|202827|202677|202846|202696|202847.4|202697.4|202801.8|202651.8|756
1645172700000|2022-02-18 08:25:00|202845.9|202695.9|202743|202593|202855.7|202705.7|202733.1|202583.1|677
1645173000000|2022-02-18 08:30:00|202742.7|202592.7|202817.5|202667.5|202865.1|202715.1|202729.7|202579.7|722
1645173300000|2022-02-18 08:35:00|202817.6|202667.6|202812.9|202662.9|202853.4|202703.4|202788.4|202638.4|751
1645173600000|2022-02-18 08:40:00|202813.8|202663.8|202782.5|202632.5|202814.1|202686|202731.4|202606.7|718
1645173900000|2022-02-18 08:45:00|202782.4|202632.4|202770.9|202620.9|202793.7|202643.7|202746.2|202596.2|705
1645174200000|2022-02-18 08:50:00|202772.1|202622.1|202784|202634|202799.1|202663.2|202700.5|202595.1|654
1645174500000|2022-02-18 08:55:00|202783.1|202633.1|202813.2|202663.2|202897.2|202747.2|202769.4|202619.4|788
1645174800000|2022-02-18 09:00:00|202818|202668|202888.8|202738.8|202920.7|202800.2|202814.3|202664.3|700
1645175100000|2022-02-18 09:05:00|202888|202738|202951.3|202801.3|202952.3|202802.3|202888|202738|664
1645175400000|2022-02-18 09:10:00|202950.3|202800.3|202984.9|202834.9|203013.2|202863.2|202939.5|202789.5|672
1645175700000|2022-02-18 09:15:00|202986.4|202836.4|202949.4|202799.4|203003.3|202853.3|202909.3|202759.3|613
1645176000000|2022-02-18 09:20:00|202950.7|202800.7|202946|202796|202995.1|202845.1|202931.7|202781.7|663
1645176300000|2022-02-18 09:25:00|202945|202795|202983|202833|203000.9|202850.9|202934.1|202784.1|804
1645176600000|2022-02-18 09:30:00|202984.9|202834.9|202985.8|202835.8|202997.1|202857.4|202857.1|202759|738
1645176900000|2022-02-18 09:35:00|202984.3|202834.3|202980.1|202830.1|202994.8|202844.8|202950.3|202800.3|612
1645177200000|2022-02-18 09:40:00|202983.1|202833.1|202953.6|202803.6|202995.1|202871.6|202903.8|202797.8|699
1645177500000|2022-02-18 09:45:00|202954.1|202804.1|202941|202791|202976.1|202870.4|202891.6|202776.4|489
1645177800000|2022-02-18 09:50:00|202941.7|202791.7|202908.4|202758.4|202941.7|202818.9|202859|202748.3|693
1645178100000|2022-02-18 09:55:00|202903.9|202753.9|202935.3|202785.3|202935.3|202785.3|202861.4|202711.4|823
1645178400000|2022-02-18 10:00:00|202943.6|202793.6|202945.6|202795.6|202953.2|202803.2|202889.7|202739.7|751
1645178700000|2022-02-18 10:05:00|202950.8|202800.8|203059.5|202909.5|203067.3|202917.3|202945.8|202795.8|597
1645179000000|2022-02-18 10:10:00|203059.4|202909.4|203122.5|202972.5|203123.8|202973.8|203023.8|202905.3|685
1645179300000|2022-02-18 10:15:00|203120|202970|203123.6|202973.6|203125.2|202975.2|203043.5|202893.5|736
1645179600000|2022-02-18 10:20:00|203126.2|202976.2|203239.3|203089.3|203244.4|203094.4|203066.2|202916.2|691
1645179900000|2022-02-18 10:25:00|203241|203091|203244.9|203094.9|203249|203099|203229.5|203079.5|652
1645180200000|2022-02-18 10:30:00|203245.3|203095.3|203211.6|203061.6|203245.4|203095.4|203152.1|203002.1|760
1645180500000|2022-02-18 10:35:00|203206.6|203056.6|203220.9|203070.9|203246.2|203096.2|203204.5|203054.5|715
1645180800000|2022-02-18 10:40:00|203224.9|203074.9|203237.1|203087.1|203243.6|203093.6|203212.4|203062.4|725
1645181100000|2022-02-18 10:45:00|203236.4|203086.4|203192.3|203042.3|203246.3|203096.3|203143.5|203030.8|746
1645181400000|2022-02-18 10:50:00|203193.1|203043.1|203193.9|203043.9|203244.6|203094.6|203178|203028|823
1645181700000|2022-02-18 10:55:00|203195.5|203045.5|203281.2|203131.2|203319.5|203169.5|203189.6|203039.6|801
1645182000000|2022-02-18 11:00:00|203281.9|203131.9|203217.3|203067.3|203315.3|203165.3|203167|203061.9|726
1645182300000|2022-02-18 11:05:00|203217.7|203067.7|203185.8|203035.8|203233.9|203103.5|203144.8|203029.5|488
1645182600000|2022-02-18 11:10:00|203184.6|203034.6|203235.6|203085.6|203281.7|203151.2|203184.6|203034.6|703
1645182900000|2022-02-18 11:15:00|203231.1|203081.1|203195.9|203045.9|203244.8|203139.3|203189.3|203041.3|786
1645183200000|2022-02-18 11:20:00|203196.1|203046.1|203197.7|203047.7|203240|203126.2|203110.8|203008.1|709
1645183500000|2022-02-18 11:25:00|203197.4|203047.4|203185.9|203035.9|203198.3|203089.4|203131.7|203031.1|609
1645183800000|2022-02-18 11:30:00|203186.1|203036.1|203149|202999|203199.4|203094.4|203142.3|202992.3|681
1645184100000|2022-02-18 11:35:00|203150.5|203000.5|203144.7|202994.7|203157.6|203007.6|203142.6|202992.6|621
1645184400000|2022-02-18 11:40:00|203144.8|202994.8|203152.7|203002.7|203158.5|203008.5|203142.2|202992.2|545
1645184700000|2022-02-18 11:45:00|203152.3|203002.3|203182.5|203032.5|203182.5|203062.7|203100.1|202979.5|563
1645185000000|2022-02-18 11:50:00|203137.7|203087.7|203154|203004|203195.3|203087.7|203137.7|202993.8|633
1645185300000|2022-02-18 11:55:00|203154.9|203004.9|203143.6|202993.6|203160.9|203048.4|203094.2|202988.4|760
1645185600000|2022-02-18 12:00:00|203140|202990|203132|202982|203147.6|203043.5|203085.1|202970|600
1645185900000|2022-02-18 12:05:00|203132.5|202982.5|203008.2|202858.2|203136.1|202986.1|202952.4|202853.3|565
1645186200000|2022-02-18 12:10:00|203007.2|202857.2|202969.3|202819.3|203009.8|202909.5|202904|202810.3|488
1645186500000|2022-02-18 12:15:00|202970.4|202820.4|202917.6|202867.6|203006.1|202910|202917.1|202816.9|455
1645186800000|2022-02-18 12:20:00|202918.4|202868.4|202898.9|202748.9|202972.7|202875.1|202804.9|202709.3|547
1645187100000|2022-02-18 12:25:00|202899.4|202749.4|202722.5|202672.5|202899.4|202795.2|202722|202642.9|580
1645187400000|2022-02-18 12:30:00|202716.2|202666.2|202708.1|202658.1|202812.2|202709.6|202688.2|202592|584
1645187700000|2022-02-18 12:35:00|202708.3|202658.3|202836.2|202686.2|202854.7|202753.5|202704.6|202607.8|513
1645188000000|2022-02-18 12:40:00|202835.8|202685.8|202850.2|202700.2|202851.1|202754.1|202772.4|202671.4|525
1645188300000|2022-02-18 12:45:00|202848.1|202698.1|202820.7|202670.7|202850.2|202728.7|202765.2|202661.9|550
1645188600000|2022-02-18 12:50:00|202825|202675|202849.6|202699.6|202852.3|202750.7|202771.7|202674.1|535
1645188900000|2022-02-18 12:55:00|202850.8|202700.8|202848.9|202798.9|202957.4|202842.1|202798.7|202697.8|851
1645189200000|2022-02-18 13:00:00|202900.6|202750.6|202802.5|202752.5|202941.7|202842.5|202768.7|202669|764
1645189500000|2022-02-18 13:05:00|202802.4|202752.4|202866.9|202716.9|202866.9|202761.7|202708.1|202607.6|937
1645189800000|2022-02-18 13:10:00|202866.4|202716.4|202856.4|202806.4|202961.4|202851.1|202762.2|202664.2|1057
1645190100000|2022-02-18 13:15:00|202855|202805|202898.8|202748.8|202911.6|202812.3|202812.2|202706.1|962
1645190400000|2022-02-18 13:20:00|202899.1|202749.1|202847.5|202797.5|202931.8|202832.6|202803.7|202703.5|907
1645190700000|2022-02-18 13:25:00|202847.4|202797.4|202925.1|202875.1|203027.5|202924.5|202841.7|202741.9|802
1645191000000|2022-02-18 13:30:00|202926.2|202876.2|202847.8|202697.8|202990.5|202893|202790|202687|881
1645191300000|2022-02-18 13:35:00|202847.6|202697.6|202740.8|202590.8|202847.6|202755.3|202692.1|202582.9|931
1645191600000|2022-02-18 13:40:00|202740.2|202590.2|202819.5|202669.5|202829.9|202727|202721.7|202590.2|819
1645191900000|2022-02-18 13:45:00|202819.8|202669.8|202754.5|202704.5|202902.5|202803.1|202753.8|202657.9|872
1645192200000|2022-02-18 13:50:00|202754.2|202704.2|202678|202628|202811.8|202711.8|202662.6|202585.4|740
1645192500000|2022-02-18 13:55:00|202678.6|202628.6|202820.3|202670.3|202851.9|202762.4|202672.7|202595.6|898
1645192800000|2022-02-18 14:00:00|202824.6|202674.6|202897.7|202747.7|202905.1|202804.4|202748|202655.3|941
1645193100000|2022-02-18 14:05:00|202897.3|202747.3|202803.5|202753.5|202911|202805.3|202768.1|202660.9|898
1645193400000|2022-02-18 14:10:00|202791|202741|202804.9|202754.9|202916.8|202820.8|202779.7|202671.6|944
1645193700000|2022-02-18 14:15:00|202804.7|202754.7|202810.1|202760.1|202888.4|202803.5|202784.8|202691.5|821
1645194000000|2022-02-18 14:20:00|202810.2|202760.2|202772.3|202722.3|202910|202810.3|202766.3|202666.7|890
1645194300000|2022-02-18 14:25:00|202769.5|202719.5|202865.5|202715.5|202904.2|202815|202764.3|202677.6|965
1645194600000|2022-02-18 14:30:00|202865.2|202715.2|202861.9|202811.9|202940|202836.9|202768.8|202670.2|1020
1645194900000|2022-02-18 14:35:00|202861.8|202811.8|202896.2|202846.2|202978.3|202899.6|202793.1|202693.8|965
1645195200000|2022-02-18 14:40:00|202895.2|202845.2|203019.4|202969.4|203049.7|202974.5|202886.3|202823.1|931
1645195500000|2022-02-18 14:45:00|203019.7|202969.7|202974.6|202824.6|203119.9|203019.3|202917.2|202814.7|969
1645195800000|2022-02-18 14:50:00|202974.3|202824.3|203095.7|202945.7|203113.4|203011.8|202899.4|202810.3|906
1645196100000|2022-02-18 14:55:00|203094.8|202944.8|203015.4|202865.4|203094.8|202997.6|202959.5|202848.9|1024
1645196400000|2022-02-18 15:00:00|203006|202856|202941.9|202791.9|203030.9|202928.7|202845.5|202745.6|935
1645196700000|2022-02-18 15:05:00|202940.4|202790.4|202914.1|202864.1|202982.7|202887.1|202888.7|202789|983
1645197000000|2022-02-18 15:10:00|202913.7|202863.7|202975|202925|203011.3|202953.3|202826.7|202736.2|896
1645197300000|2022-02-18 15:15:00|202975.3|202925.3|203022|202872|203026.5|202930.2|202854.8|202781.7|876
1645197600000|2022-02-18 15:20:00|203021.1|202871.1|203105.6|202955.6|203111.6|203016.5|202959.1|202861.6|945
1645197900000|2022-02-18 15:25:00|203109|202959|203006|202956|203109|203014.7|202995.6|202896.1|816
1645198200000|2022-02-18 15:30:00|203005.9|202955.9|203000.7|202950.7|203117.8|203029.8|202988.3|202938.3|915
1645198500000|2022-02-18 15:35:00|203000.9|202950.9|203037.6|202987.6|203059.7|202987.9|202967.4|202909.6|819
1645198800000|2022-02-18 15:40:00|203037.9|202987.9|203132.4|202982.4|203206.1|203113.4|203037.9|202933.1|1059
1645199100000|2022-02-18 15:45:00|203129.7|202979.7|203113|203063|203206.6|203113.2|203042.8|202939.2|945
1645199400000|2022-02-18 15:50:00|203101.3|203051.3|203082.5|203032.5|203186|203088.5|203043.4|202950|1028
1645199700000|2022-02-18 15:55:00|203081.9|203031.9|203173.3|203023.3|203176.7|203082.6|203070.3|202983.7|918
1645200000000|2022-02-18 16:00:00|203121.6|203071.6|203181.9|203031.9|203191.1|203103.2|203074.6|202976.8|1007
1645200300000|2022-02-18 16:05:00|203182.8|203032.8|203192.9|203042.9|203197.9|203087.3|203085.5|202985.1|990
1645200600000|2022-02-18 16:10:00|203192.3|203042.3|203325.5|203175.5|203440.1|203316.2|203155.2|203032|1031
1645200900000|2022-02-18 16:15:00|203325.4|203175.4|203186.7|203036.7|203343.5|203240.9|203140.9|203019.6|929
1645201200000|2022-02-18 16:20:00|203186.6|203036.6|203153.3|203003.3|203236.7|203131.4|203083.3|202984.8|868
1645201500000|2022-02-18 16:25:00|203150.3|203000.3|203082.8|202932.8|203150.3|203027.7|202946|202841.8|842
1645201800000|2022-02-18 16:30:00|203081.7|202931.7|203016.2|202966.2|203141.9|203050.5|203007|202924.5|844
1645202100000|2022-02-18 16:35:00|203017.1|202967.1|203031.3|202881.3|203090.4|202993.2|202960.7|202852.3|864
1645202400000|2022-02-18 16:40:00|203032.4|202882.4|203086.4|202936.4|203103.7|202969.1|202981.6|202831.6|927
1645202700000|2022-02-18 16:45:00|203086.7|202936.7|203000.7|202850.7|203091|202984.4|202928.8|202831.9|881
1645203000000|2022-02-18 16:50:00|202999.3|202849.3|203040.4|202990.4|203103.4|203013.5|202952|202843.9|846
1645203300000|2022-02-18 16:55:00|203043.2|202993.2|203047.6|202997.6|203107|203004.5|203021.5|202928|734
1645203600000|2022-02-18 17:00:00|203097.9|202947.9|203040.7|202990.7|203145.6|203048|203033.9|202937.8|762
1645203900000|2022-02-18 17:05:00|203039.1|202989.1|203023.1|202873.1|203070.9|202994.6|202944.7|202847.1|805
1645204200000|2022-02-18 17:10:00|203024.6|202874.6|203029.2|202879.2|203048.1|202954.2|202933.4|202818.5|706
1645204500000|2022-02-18 17:15:00|203027.9|202877.9|203088.6|202938.6|203088.6|202987.2|202898.6|202800.8|795
1645204800000|2022-02-18 17:20:00|203087|202937|203041.2|202991.2|203102.2|203004.4|202989.3|202892|873
1645205100000|2022-02-18 17:25:00|203043.9|202993.9|202952.1|202902.1|203079.6|203004.6|202941.6|202843.1|894
1645205400000|2022-02-18 17:30:00|202954.3|202904.3|203076.7|202926.7|203120.2|203017.8|202937|202840.7|879
1645205700000|2022-02-18 17:35:00|203078.9|202928.9|203137.8|202987.8|203138.1|203035.8|202957.6|202854.9|811
1645206000000|2022-02-18 17:40:00|203137.4|202987.4|203123.1|202973.1|203164.2|203058.8|202945.4|202845.9|905
1645206300000|2022-02-18 17:45:00|203127.2|202977.2|203194.5|203044.5|203250.2|203122.5|203078.7|202962.3|770
1645206600000|2022-02-18 17:50:00|203193.2|203043.2|203280.5|203130.5|203295.9|203194.7|203135.2|203014.9|807
1645206900000|2022-02-18 17:55:00|203280|203130|203282.8|203132.8|203297.7|203195.9|203192.9|203088.4|808
1645207200000|2022-02-18 18:00:00|203283.6|203133.6|203129.5|202979.5|203297.5|203195|203118.1|202968.1|782
1645207500000|2022-02-18 18:05:00|203124|202974|203068|202918|203186.1|203086|203006.5|202898.7|821
1645207800000|2022-02-18 18:10:00|203068.4|202918.4|203032.7|202982.7|203094.8|202998|202980.9|202883.2|752
1645208100000|2022-02-18 18:15:00|203037.1|202987.1|203119|202969|203137.3|203034.1|203020.8|202920.3|810
1645208400000|2022-02-18 18:20:00|203119.4|202969.4|203015.1|202965.1|203178.4|203035.5|203013|202909.4|764
1645208700000|2022-02-18 18:25:00|203013.9|202963.9|203069.7|202919.7|203082.8|202987.7|202984.4|202879|780
1645209000000|2022-02-18 18:30:00|203072.7|202922.7|202998.3|202848.3|203081.9|202952.8|202978|202828|774
1645209300000|2022-02-18 18:35:00|202996.9|202846.9|202994.6|202844.6|203012.3|202903.6|202953.6|202834.3|754
1645209600000|2022-02-18 18:40:00|202993.8|202843.8|203011.3|202861.3|203024.1|202923.2|202966|202839.1|646
1645209900000|2022-02-18 18:45:00|203011.8|202861.8|203004.5|202854.5|203016.5|202866.5|202959|202809|569
1645210200000|2022-02-18 18:50:00|203004.6|202854.6|202961.2|202811.2|203004.6|202863.9|202907.7|202792.6|473
1645210500000|2022-02-18 18:55:00|202960.9|202810.9|202960.5|202810.5|203002.3|202869.3|202905.4|202800.3|617
1645210800000|2022-02-18 19:00:00|202964.7|202814.7|202997.5|202847.5|203006.1|202902.8|202930.4|202808.2|587
1645211100000|2022-02-18 19:05:00|202997.9|202847.9|203059.1|202909.1|203095.6|202995.2|202935|202842.4|664
1645211400000|2022-02-18 19:10:00|203061|202911|203052.6|202902.6|203066.2|202957.7|202987.8|202888.4|600
1645211700000|2022-02-18 19:15:00|203051.2|202901.2|203036.3|202886.3|203104.1|203005|202979.5|202880|645
1645212000000|2022-02-18 19:20:00|203036|202886|202994|202844|203050.8|202900.8|202987.8|202837.8|582
1645212300000|2022-02-18 19:25:00|202991.9|202841.9|203003|202853|203046.4|202909.9|202906.1|202800.8|721
1645212600000|2022-02-18 19:30:00|203004.5|202854.5|202956.6|202806.6|203036.3|202935.9|202806.5|202710.9|794
1645212900000|2022-02-18 19:35:00|202956.8|202806.8|203036.1|202886.1|203056.4|202945.8|202900.3|202793.3|728
1645213200000|2022-02-18 19:40:00|203036.4|202886.4|203015|202865|203038.7|202888.7|202993.8|202843.8|678
1645213500000|2022-02-18 19:45:00|203014.8|202864.8|203001.4|202851.4|203022.2|202912.7|202960.5|202820.2|698
1645213800000|2022-02-18 19:50:00|203001.6|202851.6|202960|202810|203043.8|202930.1|202898.2|202791.9|583
1645214100000|2022-02-18 19:55:00|202962.4|202812.4|203022.7|202872.7|203033.8|202933.4|202877.4|202776.5|723
1645214400000|2022-02-18 20:00:00|203019|202869|203011.8|202861.8|203026.7|202912.3|202939.9|202789.9|731
1645214700000|2022-02-18 20:05:00|203011.1|202861.1|202987.2|202837.2|203020.1|202870.1|202952.5|202802.5|782
1645215000000|2022-02-18 20:10:00|202987.1|202837.1|202970.4|202820.4|203000.6|202850.6|202919.9|202769.9|770
1645215300000|2022-02-18 20:15:00|202971.3|202821.3|202993.8|202843.8|203002.4|202852.4|202960.3|202810.3|706
1645215600000|2022-02-18 20:20:00|202994|202844|202976.4|202826.4|203006.7|202875.3|202925.3|202797.6|713
1645215900000|2022-02-18 20:25:00|202967.9|202817.9|202982.5|202832.5|203006.7|202856.7|202957|202807|771
1645216200000|2022-02-18 20:30:00|202981.3|202831.3|203057.5|202907.5|203086|202936|202981.3|202831.3|748
1645216500000|2022-02-18 20:35:00|203057.8|202907.8|203115.4|202965.4|203129.6|202979.6|203047.6|202897.6|907
1645216800000|2022-02-18 20:40:00|203118|202968|203011.3|202861.3|203141.4|202991.4|203005.6|202855.6|869
1645217100000|2022-02-18 20:45:00|203011.4|202861.4|203029|202879|203055.1|202905.1|202946.2|202840.4|898
1645217400000|2022-02-18 20:50:00|203031.9|202881.9|203119.6|202969.6|203141.4|203042.4|203031.9|202881.9|874
1645217700000|2022-02-18 20:55:00|203119.5|202969.5|202967.8|202817.8|203119.5|202992.8|202944|202809.7|892
1645218000000|2022-02-18 21:00:00|202969|202819|203017.4|202867.4|203128.3|202978.3|202966.4|202816.4|702
1645218300000|2022-02-18 21:05:00|203020|202870|203016.9|202866.9|203038.2|202888.2|203001.5|202851.5|477
1645218600000|2022-02-18 21:10:00|203018.5|202868.5|203057.3|202907.3|203060.5|202910.5|203012.9|202862.9|545
1645218900000|2022-02-18 21:15:00|203053.5|202903.5|202995.2|202845.2|203068|202918|202984.1|202834.1|780
1645219200000|2022-02-18 21:20:00|202987.8|202837.8|203028.2|202878.2|203029.9|202879.9|202982|202832|543
1645219500000|2022-02-18 21:25:00|203033.9|202883.9|202964.2|202814.2|203033.9|202883.9|202948.5|202798.5|654
1645219800000|2022-02-18 21:30:00|202962.9|202812.9|202923.4|202773.4|202990.9|202840.9|202867.8|202717.8|606
1645220100000|2022-02-18 21:35:00|202923.3|202773.3|202916.3|202766.3|202938|202788|202902.6|202752.6|395
1645220400000|2022-02-18 21:40:00|202917.1|202767.1|202899.7|202749.7|202923.2|202773.2|202881.3|202731.3|202
1645220700000|2022-02-18 21:45:00|202883.9|202733.9|202895.5|202745.5|202914.5|202764.5|202873.2|202723.2|332
1645221000000|2022-02-18 21:50:00|202895.9|202745.9|202925.4|202775.4|202944.2|202794.2|202869|202719|442
1645221300000|2022-02-18 21:55:00|202925.7|202775.7|202963.3|202813.3|203076.3|202849.3|202908.9|202660.8|303
1645390800000|2022-02-20 21:00:00|203327.8|202972.8|203300.9|202945.9|203327.8|202972.8|203054.5|202699.5|13
1645391100000|2022-02-20 21:05:00|203325.8|202970.8|203327.8|202972.8|203327.8|202972.8|203076.5|202721.5|17
1645391400000|2022-02-20 21:10:00|203062.2|202707.2|203327.8|202972.8|203327.8|202972.8|203062.2|202707.2|3
1645391700000|2022-02-20 21:15:00|203444|203089|203438.8|203083.8|203444|203089|203200.5|202845.5|7
1645392000000|2022-02-20 21:20:00|203377.5|203022.5|203438.8|203083.8|203438.8|203083.8|203377.5|203022.5|2
1645392300000|2022-02-20 21:25:00|203200.5|202845.5|203438.8|203083.8|203438.8|203083.8|203189.3|202834.3|3
1645392900000|2022-02-20 21:35:00|203377.5|203022.5|203377.5|203022.5|203438.8|203083.8|203377.5|203022.5|7
1645393200000|2022-02-20 21:40:00|203438.8|203083.8|203200.5|202845.5|203438.8|203083.8|203178.5|202823.5|14
1645393500000|2022-02-20 21:45:00|203189.3|202834.3|203392.1|203037.1|203438.8|203083.8|203189.3|202834.3|17
1645393800000|2022-02-20 21:50:00|203428.6|203073.6|203438.8|203083.8|203438.8|203086.2|203239.1|203049.1|18
1645394100000|2022-02-20 21:55:00|203240|203050|203154.8|202964.8|203438.8|203083.9|203154.8|202964.8|37
1645394400000|2022-02-20 22:00:00|203074|202719|203262.1|202952.1|203360|203027.5|203063.3|202708.3|63
1645394700000|2022-02-20 22:05:00|203245.8|202935.8|203392.3|203082.3|203491|203181|203242.1|202932.1|135
1645395000000|2022-02-20 22:10:00|203362.1|203052.1|203326.4|203016.4|203392.3|203082.3|203299.7|202989.7|127
1645395300000|2022-02-20 22:15:00|203332.9|203022.9|203369|203059|203381.5|203087.2|203280.8|202970.8|199
1645395600000|2022-02-20 22:20:00|203366.2|203056.2|203321|203011|203376.3|203136|203260.3|202990.7|182
1645395900000|2022-02-20 22:25:00|203317.2|203007.2|203345.3|203076.1|203364|203135.9|203275.5|202993.8|132
1645396200000|2022-02-20 22:30:00|203344.4|203034.4|203283.4|203021.7|203364|203151|203230.1|203008.9|296
1645396500000|2022-02-20 22:35:00|203228.5|203078.5|203239.6|203089.6|203322.5|203146.4|203208.1|202993.8|209
1645396800000|2022-02-20 22:40:00|203240|203090|203228.1|203078.1|203335.5|203122.9|203219.8|203008.9|314
1645397100000|2022-02-20 22:45:00|203225.3|203075.3|203252.6|203102.6|203330|203120.5|203221.7|203008.6|325
1645397400000|2022-02-20 22:50:00|203240.8|203090.8|203235|203085|203322.5|203125.8|203219.5|202983.7|306
1645397700000|2022-02-20 22:55:00|203235.5|203085.5|203164.8|203014.8|203326.6|203114.8|203143.4|202948.9|273
1645398000000|2022-02-20 23:00:00|203165.7|203015.7|203132.5|202982.5|203258.7|203034.1|203118.2|202940.9|717
1645398300000|2022-02-20 23:05:00|203131.8|202981.8|203095|202945|203137.6|202987.6|203086|202936|519
1645398600000|2022-02-20 23:10:00|203094.8|202944.8|203092|202942|203112.3|202962.3|203072|202922|468
1645398900000|2022-02-20 23:15:00|203087.9|202937.9|203076.2|202926.2|203106.6|202956.6|203074.5|202924.5|265
1645399200000|2022-02-20 23:20:00|203078.3|202928.3|203112.8|202962.8|203113.3|202963.3|203075|202925|372
1645399500000|2022-02-20 23:25:00|203111.7|202961.7|203107.8|202957.8|203118.8|202968.8|203095.5|202945.5|375
1645399800000|2022-02-20 23:30:00|203109.3|202959.3|203111.2|202961.2|203123.4|202973.4|203101.1|202951.1|323
1645400100000|2022-02-20 23:35:00|203110.1|202960.1|203052.1|202902.1|203125.4|202975.4|203036.7|202886.7|389
1645400400000|2022-02-20 23:40:00|203052.2|202902.2|203081.7|202931.7|203097.4|202947.4|203049.4|202899.4|468
1645400700000|2022-02-20 23:45:00|203080.6|202930.6|203072|202922|203093.6|202943.6|203049.2|202899.2|555
1645401000000|2022-02-20 23:50:00|203077.2|202927.2|203055.1|202905.1|203084.9|202934.9|203032.9|202882.9|267
1645401300000|2022-02-20 23:55:00|203046|202896|203051|202901|203063.5|202913.5|203019.9|202869.9|268
1645401600000|2022-02-21 00:00:00|203053.1|202903.1|203139.4|202989.4|203153.2|203003.2|203040.7|202890.7|453
1645401900000|2022-02-21 00:05:00|203139.2|202989.2|203137.1|202987.1|203147.5|202997.5|203110.4|202960.4|419
1645402200000|2022-02-21 00:10:00|203132.8|202982.8|203109.4|202959.4|203141.9|202991.9|203096.2|202946.2|660
1645402500000|2022-02-21 00:15:00|203108.5|202958.5|203054.8|202904.8|203125.4|202975.4|203041.2|202891.2|550
1645402800000|2022-02-21 00:20:00|203054.9|202904.9|203092.6|202942.6|203097.9|202947.9|203037.4|202887.4|555
1645403100000|2022-02-21 00:25:00|203091.9|202941.9|203089.2|202939.2|203123.7|202973.7|203082|202932|591
1645403400000|2022-02-21 00:30:00|203090.5|202940.5|203043.9|202893.9|203096.7|202946.7|203033.7|202883.7|375
1645403700000|2022-02-21 00:35:00|203043.5|202893.5|203053.3|202903.3|203064.9|202914.9|203025.8|202875.8|412
1645404000000|2022-02-21 00:40:00|203051.8|202901.8|203052.2|202902.2|203064.2|202914.2|203014.3|202864.3|438
1645404300000|2022-02-21 00:45:00|203052.1|202902.1|203058|202908|203066.2|202916.2|203034.7|202884.7|536
1645404600000|2022-02-21 00:50:00|203056.9|202906.9|202860.4|202710.4|203057.1|202907.1|202850.1|202700.1|878
1645404900000|2022-02-21 00:55:00|202859.7|202709.7|202861.6|202711.6|202875.5|202725.5|202828|202678|751
1645405200000|2022-02-21 01:00:00|202862.3|202712.3|202889.9|202739.9|202897.3|202747.3|202842.9|202692.9|753
1645405500000|2022-02-21 01:05:00|202883.4|202733.4|202828.7|202678.7|202883.6|202733.6|202777.8|202675.9|579
1645405800000|2022-02-21 01:10:00|202831.2|202681.2|202836.4|202686.4|202856.8|202738.5|202780.6|202678.9|521
1645406100000|2022-02-21 01:15:00|202836.8|202686.8|202830.1|202680.1|202861.5|202711.5|202822.4|202672.4|481
1645406400000|2022-02-21 01:20:00|202833|202683|202859.6|202709.6|202868.3|202743.6|202782.3|202674.4|529
1645406700000|2022-02-21 01:25:00|202860.4|202710.4|202859|202709|202869.4|202719.4|202840.1|202690.1|416
1645407000000|2022-02-21 01:30:00|202859.1|202709.1|202832.5|202682.5|202864.4|202714.4|202829.9|202679.9|644
1645407300000|2022-02-21 01:35:00|202833|202683|202833.9|202683.9|202859.2|202737.5|202787.5|202667|504
1645407600000|2022-02-21 01:40:00|202836|202686|202842.7|202692.7|202854.6|202738.5|202788.5|202668.9|508
1645407900000|2022-02-21 01:45:00|202841|202691|202840.8|202690.8|202858.2|202708.2|202825.2|202675.2|478
1645408200000|2022-02-21 01:50:00|202836.9|202686.9|202840.6|202690.6|202850.8|202700.8|202820.1|202670.1|492
1645408500000|2022-02-21 01:55:00|202840.4|202690.4|202845.2|202695.2|202855.7|202705.7|202833.6|202683.6|473
1645408800000|2022-02-21 02:00:00|202844.4|202694.4|202840.4|202690.4|202849|202740.5|202788|202687.5|339
1645409100000|2022-02-21 02:05:00|202843.6|202693.6|202854.6|202704.6|202876.8|202726.8|202837.3|202687.3|403
1645409400000|2022-02-21 02:10:00|202850.4|202700.4|202846.3|202696.3|202866.1|202716.1|202839.7|202689.7|322
1645409700000|2022-02-21 02:15:00|202846.9|202696.9|202885.4|202735.4|202885.4|202735.4|202840.8|202690.8|256
1645410000000|2022-02-21 02:20:00|202883.3|202733.3|202893.4|202743.4|202903.6|202753.6|202864.3|202714.3|370
1645410300000|2022-02-21 02:25:00|202893.7|202743.7|202891.3|202741.3|202903.9|202753.9|202871.6|202721.6|458
1645410600000|2022-02-21 02:30:00|202891.2|202741.2|202847.7|202697.7|202892.4|202742.4|202843.8|202693.8|529
1645410900000|2022-02-21 02:35:00|202848.7|202698.7|202866.7|202716.7|202869.5|202719.5|202831.5|202681.5|328
1645411200000|2022-02-21 02:40:00|202867.7|202717.7|202854.7|202704.7|202867.7|202717.7|202826.7|202676.7|405
1645411500000|2022-02-21 02:45:00|202855.1|202705.1|202834.3|202684.3|202862.9|202712.9|202826.7|202676.7|543
1645411800000|2022-02-21 02:50:00|202834.9|202684.9|202853.1|202703.1|202865.9|202715.9|202831.9|202681.9|400
1645412100000|2022-02-21 02:55:00|202857|202707|202833.4|202683.4|202860.5|202710.5|202828.3|202678.3|301
1645412400000|2022-02-21 03:00:00|202833.8|202683.8|202787|202737|202851.4|202745.7|202787|202678.9|302
1645412700000|2022-02-21 03:05:00|202786.6|202736.6|202842.2|202692.2|202846.2|202738.1|202785.3|202681.6|267
1645413000000|2022-02-21 03:10:00|202843.4|202693.4|202838|202688|202844.3|202694.3|202826|202676|225
1645413300000|2022-02-21 03:15:00|202838.4|202688.4|202833.1|202683.1|202839.8|202689.8|202828.3|202678.3|271
1645413600000|2022-02-21 03:20:00|202834.5|202684.5|202837.3|202687.3|202839.3|202689.3|202829.2|202679.2|244
1645413900000|2022-02-21 03:25:00|202837.8|202687.8|202820.9|202670.9|202837.8|202737.5|202779.5|202658.4|380
1645414200000|2022-02-21 03:30:00|202821.3|202671.3|202868.7|202718.7|202873.7|202723.7|202809.3|202659.3|512
1645414500000|2022-02-21 03:35:00|202868.1|202718.1|202870.6|202720.6|202870.6|202720.6|202854|202704|504
1645414800000|2022-02-21 03:40:00|202868.3|202718.3|202864.1|202714.1|202875.6|202725.6|202852.8|202702.8|384
1645415100000|2022-02-21 03:45:00|202861.9|202711.9|202866.1|202716.1|202869.3|202719.3|202850.4|202700.4|348
1645415400000|2022-02-21 03:50:00|202865.3|202715.3|202861.4|202711.4|202867.9|202717.9|202857.6|202707.6|256
1645415700000|2022-02-21 03:55:00|202861.7|202711.7|202860.3|202710.3|202868.4|202718.4|202858.4|202708.4|364
1645416000000|2022-02-21 04:00:00|202862.9|202712.9|202836.2|202686.2|202864.1|202714.1|202814.9|202664.9|384
1645416300000|2022-02-21 04:05:00|202836.4|202686.4|202840.8|202690.8|202841.9|202691.9|202810.1|202660.1|314
1645416600000|2022-02-21 04:10:00|202841.2|202691.2|202826.3|202676.3|202862.4|202712.4|202823.5|202673.5|423
1645416900000|2022-02-21 04:15:00|202826.6|202676.6|202824.4|202674.4|202827.6|202677.6|202794|202644|382
1645417200000|2022-02-21 04:20:00|202823.8|202673.8|202838.7|202688.7|202853.6|202703.6|202822.5|202672.5|347
1645417500000|2022-02-21 04:25:00|202843.8|202693.8|202835.2|202685.2|202848.9|202698.9|202832.8|202682.8|343
1645417800000|2022-02-21 04:30:00|202836.3|202686.3|202818.6|202668.6|202838.5|202688.5|202807|202657|335
1645418100000|2022-02-21 04:35:00|202823.3|202673.3|202815.6|202665.6|202825|202675|202803|202653|278
1645418400000|2022-02-21 04:40:00|202815.9|202665.9|202773.9|202623.9|202820.8|202670.8|202772.1|202622.1|373
1645418700000|2022-02-21 04:45:00|202775.1|202625.1|202783|202633|202792.9|202642.9|202769.1|202619.1|250
1645419000000|2022-02-21 04:50:00|202782.5|202632.5|202788.4|202638.4|202794.3|202644.3|202776.1|202626.1|300
1645419300000|2022-02-21 04:55:00|202784.6|202634.6|202781|202631|202788.4|202638.4|202776|202626|464
1645419600000|2022-02-21 05:00:00|202778.2|202628.2|202745.4|202595.4|202788.1|202638.1|202740.2|202590.2|519
1645419900000|2022-02-21 05:05:00|202744.6|202594.6|202774.8|202624.8|202779.4|202629.4|202744.2|202594.2|448
1645420200000|2022-02-21 05:10:00|202774.9|202624.9|202771.7|202621.7|202778.7|202628.7|202751.4|202601.4|377
1645420500000|2022-02-21 05:15:00|202773.5|202623.5|202743.4|202593.4|202774|202624|202739.1|202589.1|308
1645420800000|2022-02-21 05:20:00|202743.9|202593.9|202758|202608|202776.6|202626.6|202740|202590|287
1645421100000|2022-02-21 05:25:00|202758.3|202608.3|202757.4|202607.4|202770.8|202620.8|202740.9|202590.9|363
1645421400000|2022-02-21 05:30:00|202757.6|202607.6|202778.7|202628.7|202780.3|202630.3|202752|202602|433
1645421700000|2022-02-21 05:35:00|202778.6|202628.6|202767.8|202617.8|202783|202633|202763.4|202613.4|397
1645422000000|2022-02-21 05:40:00|202768.1|202618.1|202764.2|202614.2|202781|202631|202750.2|202600.2|333
1645422300000|2022-02-21 05:45:00|202753.7|202603.7|202775.9|202625.9|202778.3|202628.3|202753.2|202603.2|241
1645422600000|2022-02-21 05:50:00|202777.3|202627.3|202746.3|202596.3|202779.8|202629.8|202744.9|202594.9|333
1645422900000|2022-02-21 05:55:00|202746.7|202596.7|202750.5|202600.5|202767.5|202617.5|202741.1|202591.1|196
1645423200000|2022-02-21 06:00:00|202752|202602|202756.8|202606.8|202777|202627|202746.4|202596.4|312
1645423500000|2022-02-21 06:05:00|202757.1|202607.1|202752.6|202602.6|202776.3|202626.3|202749.4|202599.4|327
1645423800000|2022-02-21 06:10:00|202753.3|202603.3|202745.1|202595.1|202775.9|202625.9|202740|202590|451
1645424100000|2022-02-21 06:15:00|202745.2|202595.2|202775.5|202625.5|202780.5|202681|202731|202595.2|353
1645424400000|2022-02-21 06:20:00|202774.8|202624.8|202771.5|202621.5|202780|202630|202763.6|202613.6|270
1645424700000|2022-02-21 06:25:00|202774.5|202624.5|202770.8|202620.8|202780.5|202630.5|202750.4|202600.4|289
1645425000000|2022-02-21 06:30:00|202769.3|202619.3|202749|202599|202769.3|202619.3|202734.3|202584.3|264
1645425300000|2022-02-21 06:35:00|202739|202589|202699.1|202549.1|202747.4|202597.4|202696|202546|277
1645425600000|2022-02-21 06:40:00|202699.5|202549.5|202697.5|202547.5|202703.5|202553.5|202691.4|202541.4|283
1645425900000|2022-02-21 06:45:00|202697.4|202547.4|202622.6|202472.6|202700|202583.8|202615.1|202465.1|302
1645426200000|2022-02-21 06:50:00|202620.8|202470.8|202618.3|202468.3|202637.6|202487.6|202612.7|202462.7|449
1645426500000|2022-02-21 06:55:00|202617.9|202467.9|202628.3|202478.3|202634.6|202484.6|202611.4|202461.4|382
1645426800000|2022-02-21 07:00:00|202621.7|202471.7|202615.5|202465.5|202635.7|202485.7|202590|202440|549
1645427100000|2022-02-21 07:05:00|202616|202466|202584.3|202434.3|202625.8|202511.3|202520.1|202422.6|491
1645427400000|2022-02-21 07:10:00|202583.8|202433.8|202605.2|202455.2|202622.8|202472.8|202564.1|202414.1|502
1645427700000|2022-02-21 07:15:00|202605.8|202455.8|202581.4|202431.4|202619.4|202469.4|202578.5|202428.5|584
1645428000000|2022-02-21 07:20:00|202580.7|202430.7|202656.3|202506.3|202677.1|202527.1|202533.4|202424.9|538
1645428300000|2022-02-21 07:25:00|202655.6|202505.6|202644.5|202494.5|202672.1|202522.1|202617.5|202467.5|393
1645428600000|2022-02-21 07:30:00|202645.3|202495.3|202673.8|202523.8|202686.5|202536.5|202600.2|202450.2|598
1645428900000|2022-02-21 07:35:00|202672.9|202522.9|202707.4|202557.4|202709|202559|202638.7|202488.7|570
1645429200000|2022-02-21 07:40:00|202707.2|202557.2|202704|202554|202715.3|202565.3|202692.1|202542.1|635
1645429500000|2022-02-21 07:45:00|202703.4|202553.4|202707.7|202557.7|202713.6|202563.6|202652|202502|617
1645429800000|2022-02-21 07:50:00|202708.4|202558.4|202655|202505|202727.8|202624.9|202622|202472|665
1645430100000|2022-02-21 07:55:00|202653.4|202503.4|202702.9|202552.9|202703.6|202553.6|202595.2|202445.2|807
1645430400000|2022-02-21 08:00:00|202698.8|202548.8|202743.7|202593.7|202782.5|202648.5|202694.8|202544.8|803
1645430700000|2022-02-21 08:05:00|202741.8|202591.8|202819.7|202669.7|202821.7|202671.7|202683.5|202533.5|657
1645431000000|2022-02-21 08:10:00|202821.7|202671.7|202818.8|202668.8|202850.4|202700.4|202746.4|202629.5|557
1645431300000|2022-02-21 08:15:00|202819.3|202669.3|202824.7|202674.7|202831.3|202681.3|202726.4|202576.4|800
1645431600000|2022-02-21 08:20:00|202824.1|202674.1|202775.6|202625.6|202831|202681|202737.3|202587.3|733
1645431900000|2022-02-21 08:25:00|202776.6|202626.6|202810.3|202660.3|202821.9|202671.9|202750.2|202600.2|712
1645432200000|2022-02-21 08:30:00|202811.3|202661.3|202800.2|202650.2|202825|202690.4|202737.2|202598.1|774
1645432500000|2022-02-21 08:35:00|202802.1|202652.1|202818.7|202668.7|202959.4|202809.4|202754.8|202604.8|1038
1645432800000|2022-02-21 08:40:00|202817|202667|202906.3|202756.3|202929.7|202779.7|202803.1|202653.1|920
1645433100000|2022-02-21 08:45:00|202905.5|202755.5|202899.4|202749.4|202944.9|202807|202851.2|202708.9|802
1645433400000|2022-02-21 08:50:00|202898.4|202748.4|202944.8|202794.8|202969.9|202851.9|202862.7|202733.8|847
1645433700000|2022-02-21 08:55:00|202903.1|202853.1|202973.4|202823.4|202990.8|202884.4|202901.8|202778.1|726
1645434000000|2022-02-21 09:00:00|202973.1|202823.1|203094.2|202944.2|203111.1|202961.1|202949.8|202799.8|750
1645434300000|2022-02-21 09:05:00|203104.5|202954.5|203083.4|202933.4|203130.8|202980.8|203036.5|202886.5|790
1645434600000|2022-02-21 09:10:00|203082.1|202932.1|202975.3|202825.3|203086.4|202936.4|202948|202798|693
1645434900000|2022-02-21 09:15:00|202979.4|202829.4|202977.7|202827.7|203001.6|202851.6|202937.8|202787.8|695
1645435200000|2022-02-21 09:20:00|202976.6|202826.6|202948.8|202798.8|202989.1|202839.1|202912.9|202762.9|613
1645435500000|2022-02-21 09:25:00|202947.3|202797.3|202949.4|202799.4|202975.1|202825.1|202893.6|202743.6|715
1645435800000|2022-02-21 09:30:00|202949.2|202799.2|202893.7|202743.7|202949.2|202799.2|202886.4|202736.4|529
1645436100000|2022-02-21 09:35:00|202894|202744|202950.9|202800.9|202953.5|202803.5|202894|202744|489
1645436400000|2022-02-21 09:40:00|202950.6|202800.6|202944|202794|202962.2|202812.2|202927.7|202777.7|542
1645436700000|2022-02-21 09:45:00|202945.5|202795.5|202958.9|202808.9|202981.4|202842.9|202892.9|202791.3|700
1645437000000|2022-02-21 09:50:00|202959.1|202809.1|203027.2|202877.2|203036.4|202886.4|202947.5|202797.5|604
1645437300000|2022-02-21 09:55:00|203027.6|202877.6|203021.6|202871.6|203085.7|202935.7|203017|202867|757
1645437600000|2022-02-21 10:00:00|203022.2|202872.2|203072.4|202922.4|203095.8|202945.8|203019.6|202869.6|734
1645437900000|2022-02-21 10:05:00|203072.1|202922.1|203047.1|202897.1|203072.1|202922.1|202990.6|202840.6|665
1645438200000|2022-02-21 10:10:00|203047.2|202897.2|203062.8|202912.8|203072.7|202922.7|203035.3|202885.3|506
1645438500000|2022-02-21 10:15:00|203064|202914|203025.1|202875.1|203066.8|202916.8|203023.6|202873.6|576
1645438800000|2022-02-21 10:20:00|203026.6|202876.6|202991.5|202841.5|203038|202888|202966.6|202816.6|538
1645439100000|2022-02-21 10:25:00|202990.9|202840.9|203024|202874|203040.6|202890.6|202990.9|202840.9|674
1645439400000|2022-02-21 10:30:00|203023.9|202873.9|202973.7|202823.7|203024|202874|202960.3|202810.3|730
1645439700000|2022-02-21 10:35:00|202972.6|202822.6|202967.4|202817.4|202974.9|202824.9|202960.7|202810.7|633
1645440000000|2022-02-21 10:40:00|202967.5|202817.5|202957.5|202807.5|202971.4|202821.4|202911.4|202761.4|627
1645440300000|2022-02-21 10:45:00|202957.1|202807.1|202967.7|202817.7|202979.9|202829.9|202957.1|202807.1|578
1645440600000|2022-02-21 10:50:00|202967.5|202817.5|203013.5|202863.5|203039.1|202889.1|202962.3|202812.3|532
1645440900000|2022-02-21 10:55:00|203013|202863|203008.5|202858.5|203029.2|202879.2|202980.9|202830.9|583
1645441200000|2022-02-21 11:00:00|203008.7|202858.7|202948.3|202798.3|203031.9|202928.1|202942.7|202792.7|702
1645441500000|2022-02-21 11:05:00|202942.8|202792.8|202971.9|202821.9|202977.4|202867.2|202917.2|202773.6|677
1645441800000|2022-02-21 11:10:00|202973|202823|202888.3|202738.3|202973.5|202823.5|202819.8|202714.3|661
1645442100000|2022-02-21 11:15:00|202888.1|202738.1|202928|202778|202938.3|202788.3|202880.7|202730.7|726
1645442400000|2022-02-21 11:20:00|202930.6|202780.6|202980.3|202830.3|203011.3|202861.3|202916|202766|748
1645442700000|2022-02-21 11:25:00|202980.4|202830.4|203051.5|202901.5|203088.3|202938.3|202979.3|202829.3|828
1645443000000|2022-02-21 11:30:00|203052.1|202902.1|203058.6|202908.6|203092.5|202942.5|203041.2|202891.2|696
1645443300000|2022-02-21 11:35:00|203058.5|202908.5|203070.6|202920.6|203111.8|202961.8|203038.3|202888.3|741
1645443600000|2022-02-21 11:40:00|203067|202917|203088.1|202938.1|203124.4|202974.4|203052.6|202902.6|669
1645443900000|2022-02-21 11:45:00|203086.6|202936.6|203142.6|202992.6|203151.5|203034.2|203012|202914.2|551
1645444200000|2022-02-21 11:50:00|203148.3|202998.3|203051.9|202901.9|203166.4|203062.6|203039.7|202889.7|786
1645444500000|2022-02-21 11:55:00|203056|202906|202981.8|202831.8|203056|202941.7|202972.6|202822.6|828
1645444800000|2022-02-21 12:00:00|202983.5|202833.5|203017.4|202867.4|203068|202918|202975.3|202825.3|872
1645445100000|2022-02-21 12:05:00|203014.5|202864.5|203088|202938|203107.6|203002.2|203014.5|202864.5|898
1645445400000|2022-02-21 12:10:00|203089|202939|203120.6|202970.6|203178.2|203077.7|203032.8|202909.6|781
1645445700000|2022-02-21 12:15:00|203120.8|202970.8|203172.2|203022.2|203179.3|203082.5|203038.6|202932.8|879
1645446000000|2022-02-21 12:20:00|203171.8|203021.8|203001.8|202951.8|203191.6|203094.5|202997.9|202900.9|843
1645446300000|2022-02-21 12:25:00|203053.4|202903.4|203066.9|202916.9|203069.4|202969.1|202956.6|202847|634
1645446600000|2022-02-21 12:30:00|203066.7|202916.7|203024.7|202874.7|203113.7|203005.8|202953.4|202854.4|710
1645446900000|2022-02-21 12:35:00|203025|202875|202969.8|202819.8|203025.3|202911.5|202914.6|202810.9|629
1645447200000|2022-02-21 12:40:00|202970.8|202820.8|203086.5|202936.5|203146.3|202996.3|202922.7|202820.8|850
1645447500000|2022-02-21 12:45:00|203086.3|202936.3|203188.3|203038.3|203208.9|203058.9|203037.8|202887.8|870
1645447800000|2022-02-21 12:50:00|203188.9|203038.9|203087.8|202937.8|203252.1|203102.1|203087.8|202937.8|827
1645448100000|2022-02-21 12:55:00|203084.5|202934.5|203058.1|202908.1|203104.2|202966.3|202997.1|202897.3|804
1645448400000|2022-02-21 13:00:00|203060.8|202910.8|202886.9|202736.9|203063.1|202956.2|202879.1|202729.1|753
1645448700000|2022-02-21 13:05:00|202886.2|202736.2|202890.5|202740.5|202905.5|202795.5|202792.9|202693.5|763
1645449000000|2022-02-21 13:10:00|202892|202742|202888.7|202738.7|202901.4|202798.4|202800.8|202674.6|703
1645449300000|2022-02-21 13:15:00|202890.6|202740.6|203003.2|202853.2|203004.1|202902.3|202843.2|202740.6|671
1645449600000|2022-02-21 13:20:00|203002.8|202852.8|202983|202833|203103.9|203017.8|202927.8|202828.3|899
1645449900000|2022-02-21 13:25:00|202982.8|202832.8|202978.8|202828.8|202984.6|202878.5|202873.1|202767.2|835
1645450200000|2022-02-21 13:30:00|202979.4|202829.4|202994.1|202844.1|203059.3|202958.8|202921.3|202812.6|813
1645450500000|2022-02-21 13:35:00|202996.4|202846.4|202851.3|202801.3|203002|202893.8|202802.4|202701.2|897
1645450800000|2022-02-21 13:40:00|202898.6|202748.6|202940.9|202790.9|202952.4|202845|202840.3|202740.9|837
1645451100000|2022-02-21 13:45:00|202890|202840|202953.9|202803.9|202964.5|202858.2|202847.8|202746|750
1645451400000|2022-02-21 13:50:00|202953.3|202803.3|202943.8|202793.8|202970.6|202869.6|202829.3|202729|783
1645451700000|2022-02-21 13:55:00|202943.7|202793.7|202966.4|202816.4|203133.8|202983.8|202779.7|202648.7|1023
1645452000000|2022-02-21 14:00:00|202965.8|202815.8|203054.1|202904.1|203137.3|203002.4|202965.8|202815.8|923
1645452300000|2022-02-21 14:05:00|203054.5|202904.5|202967.2|202817.2|203087.4|202988.3|202891.3|202791.7|940
1645452600000|2022-02-21 14:10:00|202965.5|202815.5|202893.2|202743.2|202999.7|202857|202843.6|202741.5|852
1645452900000|2022-02-21 14:15:00|202893|202743|202887.1|202737.1|202894.7|202793.3|202717.5|202614|799
1645453200000|2022-02-21 14:20:00|202886.6|202736.6|202780.9|202730.9|202888|202756.1|202733.6|202631.8|670
1645453500000|2022-02-21 14:25:00|202782.2|202732.2|202788.2|202638.2|202834.7|202732.2|202704.2|202564.2|812
1645453800000|2022-02-21 14:30:00|202773|202623|202834.3|202684.3|202836.1|202717.8|202722.8|202585.5|775
1645454100000|2022-02-21 14:35:00|202833.7|202683.7|202768.1|202718.1|202844.7|202743.1|202758.3|202659.7|832
1645454400000|2022-02-21 14:40:00|202767.8|202717.8|202826.9|202776.9|202901.6|202802|202766.9|202670.8|885
1645454700000|2022-02-21 14:45:00|202827.1|202777.1|202899.3|202749.3|202972|202878.8|202796.6|202697.9|860
1645455000000|2022-02-21 14:50:00|202896.7|202746.7|202783.1|202733.1|202911.4|202809.9|202752.3|202647.9|858
1645455300000|2022-02-21 14:55:00|202783.2|202733.2|202820.4|202770.4|202900.4|202797.5|202778|202665.9|823
1645455600000|2022-02-21 15:00:00|202875.1|202725.1|202845.2|202695.2|202902.4|202799.9|202769.4|202668.6|835
1645455900000|2022-02-21 15:05:00|202843.7|202693.7|202781.1|202631.1|202873|202773.2|202711.1|202601.1|892
1645456200000|2022-02-21 15:10:00|202781.4|202631.4|202711.7|202561.7|202816.6|202666.6|202628.1|202528|759
1645456500000|2022-02-21 15:15:00|202667.2|202617.2|202730.3|202580.3|202777.8|202674.7|202616.3|202533.2|870
1645456800000|2022-02-21 15:20:00|202730.9|202580.9|202838.4|202688.4|202863.7|202713.7|202730.9|202580.9|842
1645457100000|2022-02-21 15:25:00|202837.2|202687.2|202830|202680|202913.3|202810.4|202799|202649|787
1645457400000|2022-02-21 15:30:00|202833.3|202683.3|202719.8|202569.8|202841.3|202696.3|202708.9|202558.9|880
1645457700000|2022-02-21 15:35:00|202719.1|202569.1|202797.1|202647.1|202817.2|202667.2|202716.6|202566.6|841
1645458000000|2022-02-21 15:40:00|202797.4|202647.4|202764.3|202614.3|202820.3|202670.3|202757.7|202607.7|730
1645458300000|2022-02-21 15:45:00|202763.3|202613.3|202841.9|202691.9|202868|202770.9|202682.5|202585|856
1645458600000|2022-02-21 15:50:00|202842.1|202692.1|202801.7|202651.7|202855.1|202749.6|202727.4|202587|731
1645458900000|2022-02-21 15:55:00|202801.5|202651.5|202776.8|202626.8|202807|202671|202714.3|202596.6|683
1645459200000|2022-02-21 16:00:00|202773.1|202623.1|202838.8|202688.8|202854.9|202735.3|202745.7|202613.3|807
1645459500000|2022-02-21 16:05:00|202837.5|202687.5|202837.9|202687.9|202904|202768.2|202770|202656|664
1645459800000|2022-02-21 16:10:00|202837.1|202687.1|202837.5|202687.5|202862.9|202769.7|202781.2|202680.1|559
1645460100000|2022-02-21 16:15:00|202836.9|202686.9|202873.2|202723.2|202894.4|202773|202784.9|202680.5|698
1645460400000|2022-02-21 16:20:00|202875.3|202725.3|202901.7|202751.7|202912.2|202810|202847.3|202697.3|626
1645460700000|2022-02-21 16:25:00|202901.6|202751.6|202890.5|202740.5|202931.4|202781.4|202886.3|202736.3|709
1645461000000|2022-02-21 16:30:00|202889.8|202739.8|202904.7|202754.7|202916.1|202812|202848.8|202728.9|776
1645461300000|2022-02-21 16:35:00|202905|202755|202886.1|202736.1|202907|202757|202878|202728|610
1645461600000|2022-02-21 16:40:00|202886.5|202736.5|202922|202772|202936.9|202838.9|202833.3|202726.6|643
1645461900000|2022-02-21 16:45:00|202922.2|202772.2|202959.4|202809.4|202969.3|202819.3|202910.6|202760.6|642
1645462200000|2022-02-21 16:50:00|202959.9|202809.9|203007.6|202857.6|203027.5|202922.9|202958.6|202808.6|571
1645462500000|2022-02-21 16:55:00|203006.8|202856.8|203044.7|202894.7|203053.4|202949.9|202920.1|202827.6|628
1645462800000|2022-02-21 17:00:00|203044.8|202894.8|203050.5|202900.5|203104.4|203002.5|202990.1|202894.8|391
1645463100000|2022-02-21 17:05:00|203050.4|202900.4|203045.5|202895.5|203053.9|202952.5|202999.5|202891.5|370
1645463400000|2022-02-21 17:10:00|203045.8|202895.8|203019.2|202869.2|203051.1|202950.2|202992.4|202859.8|430
1645463700000|2022-02-21 17:15:00|203017.3|202867.3|203017|202867|203027.9|202930|202968.9|202860.8|317
1645464000000|2022-02-21 17:20:00|203015.5|202865.5|203017.7|202867.7|203134|203037.3|202980.6|202830.6|624
1645464300000|2022-02-21 17:25:00|203017.8|202867.8|203035.5|202885.5|203041.9|202934.8|202965.4|202844|509
1645464600000|2022-02-21 17:30:00|203036.6|202886.6|203001.2|202851.2|203039.3|202889.3|202988|202838|499
1645464900000|2022-02-21 17:35:00|203001.9|202851.9|202944.5|202894.5|203011.9|202903.4|202936.8|202834|306
1645465200000|2022-02-21 17:40:00|202943.6|202893.6|202999.3|202849.3|203003.3|202899.6|202940.3|202831.9|354
1645465500000|2022-02-21 17:45:00|203000.7|202850.7|203036.1|202886.1|203049.4|202899.4|202994.4|202844.4|409
1645465800000|2022-02-21 17:50:00|203035.5|202885.5|203018.6|202868.6|203041.5|202891.5|203013.8|202863.8|305
1645466100000|2022-02-21 17:55:00|203016.7|202866.7|203081.1|202931.1|203085.6|202935.6|203011.8|202861.8|399
1645466400000|2022-02-21 18:00:00|203080.4|202930.4|203154.1|203004.1|203254.6|203104.6|203027.1|202883.2|681
1645466700000|2022-02-21 18:05:00|203153.7|203003.7|203222.7|203072.7|203231.2|203128.5|203151.8|203001.8|395
1645467000000|2022-02-21 18:10:00|203222.9|203072.9|203251.4|203101.4|203262.1|203129.6|203171.6|203067|504
1645467300000|2022-02-21 18:15:00|203250.7|203100.7|203255.7|203105.7|203267.5|203117.5|203247.6|203097.6|461
1645467600000|2022-02-21 18:20:00|203252.8|203102.8|203227.6|203077.6|203303.2|203157.7|203207.7|203075.9|385
1645467900000|2022-02-21 18:25:00|203228.7|203078.7|203270.3|203120.3|203271.5|203121.5|203225.9|203075.9|268
1645468200000|2022-02-21 18:30:00|203271.6|203121.6|203227.5|203077.5|203284|203134|203171.9|203057.1|190
1645468500000|2022-02-21 18:35:00|203211.1|203061.1|203152.1|203002.1|203237.3|203122.7|203148|202998|288
1645468800000|2022-02-21 18:40:00|203150|203000|203213.3|203063.3|203213.5|203063.5|203146.9|202996.9|314
1645469100000|2022-02-21 18:45:00|203211.7|203061.7|203213.2|203063.2|203226.8|203076.8|203194|203044|219
1645469400000|2022-02-21 18:50:00|203213.4|203063.4|203222.5|203072.5|203228.3|203078.3|203208.4|203058.4|231
1645469700000|2022-02-21 18:55:00|203219.1|203069.1|203211.7|203061.7|203228|203078|203209.5|203059.5|184
1645470000000|2022-02-21 19:00:00|203213.1|203063.1|203227|203077|203247.9|203097.9|203211.5|203061.5|389
1645470300000|2022-02-21 19:05:00|203227.9|203077.9|203241.3|203091.3|203245.9|203095.9|203214|203064|349
1645470600000|2022-02-21 19:10:00|203237.7|203087.7|203252.2|203102.2|203280.5|203130.5|203237.1|203087.1|296
1645470900000|2022-02-21 19:15:00|203252.1|203102.1|203281.4|203131.4|203292.9|203142.9|203248.7|203098.7|389
1645471200000|2022-02-21 19:20:00|203283.2|203133.2|203257.2|203107.2|203286.9|203136.9|203252.3|203102.3|305
1645471500000|2022-02-21 19:25:00|203258.7|203108.7|203264.7|203114.7|203294.6|203144.6|203242.8|203092.8|369
1645471800000|2022-02-21 19:30:00|203262.4|203112.4|203249.2|203099.2|203274.5|203124.5|203223.8|203073.8|308
1645472100000|2022-02-21 19:35:00|203249.1|203099.1|203230.6|203080.6|203254.9|203104.9|203215.5|203065.5|399
1645472400000|2022-02-21 19:40:00|203225.5|203075.5|203174.3|203024.3|203235|203085|203165.1|203015.1|275
1645472700000|2022-02-21 19:45:00|203172.6|203022.6|203129|203079|203202.5|203081.7|203113.8|203009.1|350
1645473000000|2022-02-21 19:50:00|203124.3|203074.3|203183.5|203033.5|203201.6|203082.3|203118.6|203028.1|237
1645473300000|2022-02-21 19:55:00|203183.3|203033.3|203197|203047|203211.2|203061.2|203164.2|203014.2|337
1645473600000|2022-02-21 20:00:00|203201.3|203051.3|203213.4|203063.4|203222.4|203072.4|203201.3|203051.3|235
1645473900000|2022-02-21 20:05:00|203213.3|203063.3|203245.8|203095.8|203255.4|203105.4|203208.1|203058.1|250
1645474200000|2022-02-21 20:10:00|203246.4|203096.4|203267.2|203117.2|203285.6|203159.2|203198.6|203089.8|291
1645474500000|2022-02-21 20:15:00|203267|203117|203314.5|203164.5|203316.3|203205.1|203250.8|203100.8|413
1645474800000|2022-02-21 20:20:00|203308.3|203158.3|203312.9|203162.9|203330.6|203180.6|203295.7|203145.7|212
1645475100000|2022-02-21 20:25:00|203330.3|203180.3|203305.6|203155.6|203337.2|203187.2|203305.6|203155.6|120
1645475400000|2022-02-21 20:30:00|203305.3|203155.3|203293.9|203143.9|203328.8|203194.8|203244.6|203133|158
1645475700000|2022-02-21 20:35:00|203290.7|203140.7|203394.4|203244.4|203394.4|203244.4|203259|203136.5|281
1645476000000|2022-02-21 20:40:00|203412.6|203262.6|203341|203191|203412.6|203262.6|203293.4|203185|187
1645476300000|2022-02-21 20:45:00|203322.7|203172.7|203240.9|203090.9|203322.7|203187|203135.3|203020|313
1645476600000|2022-02-21 20:50:00|203230.1|203080.1|203232|203082|203244.1|203094.1|203224.6|203074.6|110
1645476900000|2022-02-21 20:55:00|203183.2|203133.2|203205.4|203055.4|203246.8|203143.6|203183.2|203035.7|251
1645477200000|2022-02-21 21:00:00|203204.5|203054.5|203197.5|203047.5|203231.6|203096.8|203146.8|203041.5|187
1645477500000|2022-02-21 21:05:00|203196|203046|203228|203078|203240.5|203090.5|203188.8|203038.8|157
1645477800000|2022-02-21 21:10:00|203218.9|203068.9|203160.8|203010.8|203226.4|203076.4|203145.4|202995.4|193
1645478100000|2022-02-21 21:15:00|203161|203011|203125|202975|203168|203018|203103.5|202953.5|170
1645478400000|2022-02-21 21:20:00|203124.9|202974.9|203128.3|202978.3|203147.4|202997.4|203115.1|202965.1|302
1645478700000|2022-02-21 21:25:00|203131.7|202981.7|203135.2|202985.2|203141.9|202991.9|203103.5|202953.5|269
1645479000000|2022-02-21 21:30:00|203131.6|202981.6|203147.7|202997.7|203155|203005|203109|202959|257
1645479300000|2022-02-21 21:35:00|203147.8|202997.8|203166.1|203016.1|203176.1|203026.1|203127|202977|196
1645479600000|2022-02-21 21:40:00|203162.8|203012.8|203157.5|203007.5|203181.7|203031.7|203146.7|202996.7|164
1645479900000|2022-02-21 21:45:00|203155.2|203005.2|203156.1|203006.1|203170.1|203020.1|203146.7|202996.7|184
1645480200000|2022-02-21 21:50:00|203155.9|203005.9|203132.5|202982.5|203159.5|203009.5|203103|202953|186
1645480500000|2022-02-21 21:55:00|203124.2|202974.2|203184.2|203034.2|203204.4|203054.4|203123.6|202892.3|380
1645480800000|2022-02-21 22:00:00|203183.9|203033.9|203242.3|202933.1|203254.4|203033.9|203169.6|202933.1|52
1645481100000|2022-02-21 22:05:00|203240.7|202930.7|203163.4|203013.4|203240.7|203015.6|203160.3|202930.7|80
1645481400000|2022-02-21 22:10:00|203248.2|202938.2|203164.8|203014.8|203253.7|203015.8|203153.7|202854.7|134
1645481700000|2022-02-21 22:15:00|203165|203015|203168.8|202977.5|203248.3|203015.1|203148.4|202860.1|148
1645482000000|2022-02-21 22:20:00|203221.3|202911.3|203197.8|202937|203258.3|203005.4|203148.5|202871.3|125
1645482300000|2022-02-21 22:25:00|203232|202922|203164.9|203014.9|203287.4|203073|203155|202876.5|176
1645482600000|2022-02-21 22:30:00|203188.7|202991.2|203230|202968|203260|203018.5|203164.6|202927.5|206
1645482900000|2022-02-21 22:35:00|203172.5|203022.5|203212.8|202971.2|203260|203024|203170.5|202937.5|78
1645483200000|2022-02-21 22:40:00|203223|202968|203178.1|202980.4|203259.9|203025.1|203165.4|202865|75
1645483500000|2022-02-21 22:45:00|203231|202933|203176.6|202866.6|203250|203025|203171.4|202866.2|78
1645483800000|2022-02-21 22:50:00|203176.7|202866.7|203183.1|202985.4|203251|203022.1|203171.2|202866.7|68
1645484100000|2022-02-21 22:55:00|203185.9|202984.1|203175|203025|203251|203025|203164.4|202879.4|101
1645484400000|2022-02-21 23:00:00|203272|202968|203262.5|203112.5|203334.8|203114.8|203201.5|202937.2|733
1645484700000|2022-02-21 23:05:00|203248.7|203098.7|203263|203113|203347.5|203159.2|203221.5|202994|554
1645485000000|2022-02-21 23:10:00|203261.5|203111.5|203275|203125|203306.8|203156.8|203247.2|203097.2|676
1645485300000|2022-02-21 23:15:00|203276|203126|203333.9|203183.9|203352.3|203202.3|203267.2|203117.2|377
1645485600000|2022-02-21 23:20:00|203332.4|203182.4|203468.4|203318.4|203470.3|203320.3|203328|203178|477
1645485900000|2022-02-21 23:25:00|203492.5|203342.5|203543.1|203393.1|203598.7|203448.7|203447.5|203297.5|571
1645486200000|2022-02-21 23:30:00|203543.7|203393.7|203446.2|203296.2|203557.7|203407.7|203384.8|203234.8|631
1645486500000|2022-02-21 23:35:00|203446.1|203296.1|203364.7|203214.7|203464|203314|203357.4|203207.4|679
1645486800000|2022-02-21 23:40:00|203364.4|203214.4|203506.6|203356.6|203524.9|203374.9|203362.4|203212.4|683
1645487100000|2022-02-21 23:45:00|203506.2|203356.2|203403.9|203253.9|203591.3|203441.3|203353.8|203203.8|699
1645487400000|2022-02-21 23:50:00|203404.1|203254.1|203396.6|203246.6|203411.5|203261.5|203375.8|203225.8|499
1645487700000|2022-02-21 23:55:00|203396.2|203246.2|203365|203215|203397.7|203247.7|203347.7|203197.7|466
1645488000000|2022-02-22 00:00:00|203365.4|203215.4|203373|203223|203406|203256|203353.8|203203.8|557
1645488300000|2022-02-22 00:05:00|203367.1|203217.1|203328.1|203178.1|203370|203220|203312.1|203162.1|574
1645488600000|2022-02-22 00:10:00|203327.2|203177.2|203376.9|203226.9|203381.6|203231.6|203317.7|203167.7|516
1645488900000|2022-02-22 00:15:00|203379.6|203229.6|203345.5|203195.5|203414.8|203264.8|203341.5|203191.5|566
1645489200000|2022-02-22 00:20:00|203345.1|203195.1|203319.2|203169.2|203350.2|203200.2|203290.1|203140.1|494
1645489500000|2022-02-22 00:25:00|203320.5|203170.5|203313.2|203163.2|203347.6|203197.6|203295.4|203145.4|579
1645489800000|2022-02-22 00:30:00|203313.6|203163.6|203325.8|203175.8|203328|203178|203249.1|203099.1|582
1645490100000|2022-02-22 00:35:00|203323.7|203173.7|203277.3|203127.3|203329.9|203179.9|203275.7|203125.7|631
1645490400000|2022-02-22 00:40:00|203274.4|203124.4|203278.9|203128.9|203320.8|203170.8|203274.4|203124.4|491
1645490700000|2022-02-22 00:45:00|203279.2|203129.2|203225.1|203075.1|203286.3|203136.3|203224.2|203074.2|403
1645491000000|2022-02-22 00:50:00|203224.4|203074.4|203245.1|203095.1|203251.2|203101.2|203211.4|203061.4|518
1645491300000|2022-02-22 00:55:00|203245.5|203095.5|203244.3|203094.3|203264.7|203114.7|203238.5|203088.5|499
1645491600000|2022-02-22 01:00:00|203248.4|203098.4|203326.6|203176.6|203328.4|203178.4|203232.6|203082.6|601
1645491900000|2022-02-22 01:05:00|203327|203177|203281.7|203131.7|203335.8|203185.8|203235.4|203085.4|736
1645492200000|2022-02-22 01:10:00|203281.6|203131.6|203399.1|203249.1|203401|203251|203281.6|203131.6|705
1645492500000|2022-02-22 01:15:00|203400.3|203250.3|203372.9|203222.9|203420.3|203270.3|203366.9|203216.9|833
1645492800000|2022-02-22 01:20:00|203373|203223|203387.4|203237.4|203412.1|203262.1|203368.6|203218.6|814
1645493100000|2022-02-22 01:25:00|203388|203238|203385.3|203235.3|203406.6|203256.6|203325.2|203175.2|795
1645493400000|2022-02-22 01:30:00|203385.8|203235.8|203370.9|203220.9|203458.6|203308.6|203365.3|203215.3|866
1645493700000|2022-02-22 01:35:00|203371.4|203221.4|203288.6|203138.6|203418.6|203268.6|203280.4|203130.4|730
1645494000000|2022-02-22 01:40:00|203286.7|203136.7|203333.3|203183.3|203351.7|203201.7|203278.9|203128.9|633
1645494300000|2022-02-22 01:45:00|203333.4|203183.4|203450.6|203300.6|203463.5|203313.5|203333.4|203183.4|746
1645494600000|2022-02-22 01:50:00|203450.4|203300.4|203444.8|203294.8|203467.9|203317.9|203434.3|203284.3|700
1645494900000|2022-02-22 01:55:00|203446.5|203296.5|203329.7|203179.7|203457.3|203307.3|203276.7|203126.7|683
1645495200000|2022-02-22 02:00:00|203329.1|203179.1|203346.4|203196.4|203433|203283|203318.8|203168.8|794
1645495500000|2022-02-22 02:05:00|203346.2|203196.2|203266.3|203116.3|203346.2|203196.2|203227.7|203077.7|586
1645495800000|2022-02-22 02:10:00|203267.4|203117.4|203236.8|203086.8|203294|203144|203225.4|203075.4|544
1645496100000|2022-02-22 02:15:00|203237.2|203087.2|203209|203059|203252.3|203102.3|203185.1|203035.1|581
1645496400000|2022-02-22 02:20:00|203209.3|203059.3|203215.9|203065.9|203233.2|203083.2|203205.8|203055.8|431
1645496700000|2022-02-22 02:25:00|203218|203068|203188.3|203038.3|203232.1|203082.1|203173.3|203023.3|548
1645497000000|2022-02-22 02:30:00|203187.7|203037.7|203232.7|203082.7|203247.4|203097.4|203177.5|203027.5|669
1645497300000|2022-02-22 02:35:00|203232.2|203082.2|203230.2|203080.2|203265.1|203115.1|203215.7|203065.7|535
1645497600000|2022-02-22 02:40:00|203227.4|203077.4|203230.3|203080.3|203237.2|203087.2|203217|203067|478
1645497900000|2022-02-22 02:45:00|203230.6|203080.6|203235.8|203085.8|203243.5|203093.5|203211.2|203061.2|335
1645498200000|2022-02-22 02:50:00|203234.7|203084.7|203336.1|203186.1|203351|203201|203231.7|203081.7|520
1645498500000|2022-02-22 02:55:00|203334.6|203184.6|203304.8|203154.8|203361.2|203211.2|203297.7|203147.7|574
1645498800000|2022-02-22 03:00:00|203305.6|203155.6|203358.5|203208.5|203369|203219|203302.4|203152.4|520
1645499100000|2022-02-22 03:05:00|203365.9|203215.9|203394.3|203244.3|203396.8|203246.8|203335.9|203185.9|594
1645499400000|2022-02-22 03:10:00|203397.5|203247.5|203421.5|203271.5|203429.1|203279.1|203385.1|203235.1|606
1645499700000|2022-02-22 03:15:00|203420.4|203270.4|203415.2|203265.2|203443.5|203293.5|203361.5|203211.5|586
1645500000000|2022-02-22 03:20:00|203416|203266|203397.7|203247.7|203434|203284|203385.5|203235.5|470
1645500300000|2022-02-22 03:25:00|203398.1|203248.1|203396.3|203246.3|203420.9|203270.9|203386.9|203236.9|456
1645500600000|2022-02-22 03:30:00|203393.7|203243.7|203560.2|203410.2|203566.4|203416.4|203393.3|203243.3|493
1645500900000|2022-02-22 03:35:00|203559.1|203409.1|203606.7|203456.7|203643.2|203493.2|203551|203401|544
1645501200000|2022-02-22 03:40:00|203606.5|203456.5|203504.7|203354.7|203611.4|203461.4|203503.4|203353.4|512
1645501500000|2022-02-22 03:45:00|203505.5|203355.5|203599.8|203449.8|203616.5|203466.5|203502.8|203352.8|411
1645501800000|2022-02-22 03:50:00|203598.9|203448.9|203558.1|203408.1|203608.5|203458.5|203549.3|203399.3|379
1645502100000|2022-02-22 03:55:00|203558.3|203408.3|203564.1|203414.1|203602.2|203452.2|203555.1|203405.1|495
1645502400000|2022-02-22 04:00:00|203563.3|203413.3|203507.5|203357.5|203564|203414|203469|203319|568
1645502700000|2022-02-22 04:05:00|203507.8|203357.8|203434.2|203284.2|203509.1|203359.1|203433.9|203283.9|419
1645503000000|2022-02-22 04:10:00|203434.4|203284.4|203435.5|203285.5|203463.8|203313.8|203429.3|203279.3|388
1645503300000|2022-02-22 04:15:00|203434|203284|203434|203284|203451.2|203301.2|203420.8|203270.8|359
1645503600000|2022-02-22 04:20:00|203431.3|203281.3|203431.5|203281.5|203437.9|203287.9|203410.8|203260.8|344
1645503900000|2022-02-22 04:25:00|203431.7|203281.7|203390.4|203240.4|203433.2|203283.2|203372.8|203222.8|316
1645504200000|2022-02-22 04:30:00|203390.2|203240.2|203478|203328|203485.5|203335.5|203390.2|203240.2|371
1645504500000|2022-02-22 04:35:00|203477.9|203327.9|203482.7|203332.7|203492.6|203342.6|203476.6|203326.6|311
1645504800000|2022-02-22 04:40:00|203482.2|203332.2|203486.1|203336.1|203490.7|203340.7|203479.9|203329.9|303
1645505100000|2022-02-22 04:45:00|203487|203337|203524.5|203374.5|203535.1|203385.1|203479.2|203329.2|392
1645505400000|2022-02-22 04:50:00|203525.3|203375.3|203522.4|203372.4|203529.4|203379.4|203517.2|203367.2|420
1645505700000|2022-02-22 04:55:00|203522.2|203372.2|203463.2|203313.2|203525.1|203375.1|203432.4|203282.4|574
1645506000000|2022-02-22 05:00:00|203463.3|203313.3|203431.7|203281.7|203477.2|203327.2|203421.1|203271.1|696
1645506300000|2022-02-22 05:05:00|203431.8|203281.8|203396.4|203246.4|203447.7|203297.7|203358.2|203208.2|437
1645506600000|2022-02-22 05:10:00|203395.8|203245.8|203456.7|203306.7|203469.2|203319.2|203395.7|203245.7|416
1645506900000|2022-02-22 05:15:00|203456.6|203306.6|203440.2|203290.2|203476.8|203326.8|203432.2|203282.2|330
1645507200000|2022-02-22 05:20:00|203436.9|203286.9|203354.4|203204.4|203442.6|203292.6|203348.5|203198.5|377
1645507500000|2022-02-22 05:25:00|203347.4|203197.4|203303.6|203153.6|203354.4|203204.4|203268.1|203118.1|451
1645507800000|2022-02-22 05:30:00|203303|203153|203308.3|203158.3|203314|203164|203288.6|203138.6|437
1645508100000|2022-02-22 05:35:00|203309.6|203159.6|203310.4|203160.4|203321|203171|203285.4|203135.4|414
1645508400000|2022-02-22 05:40:00|203310.2|203160.2|203312.4|203162.4|203335.8|203185.8|203296.1|203146.1|579
1645508700000|2022-02-22 05:45:00|203312.5|203162.5|203269|203119|203318.1|203168.1|203261.3|203111.3|528
1645509000000|2022-02-22 05:50:00|203269.7|203119.7|203267.9|203117.9|203280.2|203130.2|203263.3|203113.3|473
1645509300000|2022-02-22 05:55:00|203266.7|203116.7|203235.3|203085.3|203268.3|203118.3|203214.9|203064.9|488
1645509600000|2022-02-22 06:00:00|203232.5|203082.5|203401.7|203251.7|203416.1|203266.1|203232.3|203082.3|603
1645509900000|2022-02-22 06:05:00|203399.9|203249.9|203463.6|203313.6|203471.1|203321.1|203338|203235.8|506
1645510200000|2022-02-22 06:10:00|203467.2|203317.2|203409.5|203259.5|203488.5|203338.5|203402.7|203252.7|480
1645510500000|2022-02-22 06:15:00|203408.9|203258.9|203402.5|203252.5|203411.6|203261.6|203374|203224|488
1645510800000|2022-02-22 06:20:00|203402.4|203252.4|203352.7|203202.7|203438.1|203288.1|203344.1|203194.1|540
1645511100000|2022-02-22 06:25:00|203352.5|203202.5|203336.6|203186.6|203372.8|203222.8|203323.1|203173.1|499
1645511400000|2022-02-22 06:30:00|203336.5|203186.5|203271.9|203121.9|203336.5|203186.5|203269.8|203119.8|565
1645511700000|2022-02-22 06:35:00|203271.4|203121.4|203231|203081|203275.1|203125.1|203223.3|203073.3|600
1645512000000|2022-02-22 06:40:00|203228.8|203078.8|203284.8|203134.8|203287.1|203137.1|203211.5|203061.5|559
1645512300000|2022-02-22 06:45:00|203284.4|203134.4|203283|203133|203297.1|203147.1|203261.7|203111.7|476
1645512600000|2022-02-22 06:50:00|203282.6|203132.6|203358.3|203208.3|203418.8|203268.8|203282.6|203132.6|645
1645512900000|2022-02-22 06:55:00|203358.5|203208.5|203368.2|203218.2|203407|203257|203302.3|203152.3|581
1645513200000|2022-02-22 07:00:00|203358.5|203208.5|203315.1|203165.1|203401.2|203251.2|203214.3|203110|781
1645513500000|2022-02-22 07:05:00|203321.9|203171.9|203355.2|203205.2|203367.1|203217.1|203304.7|203154.7|760
1645513800000|2022-02-22 07:10:00|203355.4|203205.4|203408.6|203258.6|203414.3|203264.3|203345|203195|808
1645514100000|2022-02-22 07:15:00|203416.8|203266.8|203576|203426|203595.8|203445.8|203394.5|203244.5|844
1645514400000|2022-02-22 07:20:00|203577|203427|203639.5|203489.5|203653.3|203535.4|203476.7|203326.7|811
1645514700000|2022-02-22 07:25:00|203640.3|203490.3|203633.7|203483.7|203759.7|203636.5|203594|203444|899
1645515000000|2022-02-22 07:30:00|203630.6|203480.6|203754.3|203604.3|203799.2|203665.7|203607.6|203457.6|868
1645515300000|2022-02-22 07:35:00|203754.6|203604.6|203746.5|203596.5|203763.5|203613.5|203684|203534|865
1645515600000|2022-02-22 07:40:00|203751.5|203601.5|203742.7|203592.7|203798.3|203648.3|203696|203546|918
1645515900000|2022-02-22 07:45:00|203743.3|203593.3|203700.1|203550.1|203789.7|203639.7|203577.6|203465.6|936
1645516200000|2022-02-22 07:50:00|203700.2|203550.2|203592|203442|203759|203609|203572.5|203422.5|864
1645516500000|2022-02-22 07:55:00|203590.9|203440.9|203752.5|203602.5|203756.5|203606.5|203590.5|203440.5|939
1645516800000|2022-02-22 08:00:00|203753.5|203603.5|203798.1|203648.1|203848|203713.7|203724.6|203576.7|824
1645517100000|2022-02-22 08:05:00|203796.8|203646.8|203700.5|203550.5|203797.9|203647.9|203648.2|203498.2|946
1645517400000|2022-02-22 08:10:00|203699.2|203549.2|203465.8|203315.8|203706.1|203556.1|203426.6|203307.2|912
1645517700000|2022-02-22 08:15:00|203464.9|203314.9|203502.9|203352.9|203560.7|203410.7|203419.3|203284.4|1027
1645518000000|2022-02-22 08:20:00|203506.9|203356.9|203501.2|203351.2|203580.4|203479.1|203410.4|203296.7|906
1645518300000|2022-02-22 08:25:00|203501|203351|203513.7|203363.7|203534.2|203432.6|203417|203318.2|869
1645518600000|2022-02-22 08:30:00|203512.7|203362.7|203497.5|203347.5|203549.2|203420.2|203468.6|203318.6|946
1645518900000|2022-02-22 08:35:00|203497.8|203347.8|203708.5|203558.5|203717.2|203567.2|203479.7|203329.7|986
1645519200000|2022-02-22 08:40:00|203708.2|203558.2|203675.6|203525.6|203764.1|203614.1|203611.7|203508.2|906
1645519500000|2022-02-22 08:45:00|203674.9|203524.9|203681.9|203531.9|203716|203610.9|203610.9|203511.6|762
1645519800000|2022-02-22 08:50:00|203681.7|203531.7|203641.5|203491.5|203682.4|203532.4|203575.3|203425.3|961
1645520100000|2022-02-22 08:55:00|203643.4|203493.4|203582.8|203432.8|203668.8|203518.8|203573.8|203423.8|956
1645520400000|2022-02-22 09:00:00|203581.4|203431.4|203576.8|203426.8|203590.7|203440.7|203507.7|203357.7|950
1645520700000|2022-02-22 09:05:00|203572|203422|203563.1|203413.1|203644.4|203529.3|203508|203400.8|890
1645521000000|2022-02-22 09:10:00|203563.5|203413.5|203418.1|203268.1|203576.7|203463.1|203416.4|203266.4|884
1645521300000|2022-02-22 09:15:00|203417.2|203267.2|203409.8|203259.8|203513|203363|203395.9|203245.9|828
1645521600000|2022-02-22 09:20:00|203405.6|203255.6|203450.3|203300.3|203468.7|203318.7|203402.7|203252.7|925
1645521900000|2022-02-22 09:25:00|203450.1|203300.1|203345.2|203195.2|203452|203302|203292.8|203142.8|785
1645522200000|2022-02-22 09:30:00|203345.5|203195.5|203416.9|203266.9|203416.9|203266.9|203323.3|203173.3|775
1645522500000|2022-02-22 09:35:00|203417|203267|203457.7|203307.7|203463|203313|203406.9|203256.9|804
1645522800000|2022-02-22 09:40:00|203457.3|203307.3|203554.4|203404.4|203556.2|203406.2|203456.9|203306.9|780
1645523100000|2022-02-22 09:45:00|203548.6|203398.6|203546.7|203396.7|203584.1|203434.1|203539.2|203389.2|697
1645523400000|2022-02-22 09:50:00|203546.5|203396.5|203497.8|203347.8|203547.5|203397.5|203440.1|203303.7|751
1645523700000|2022-02-22 09:55:00|203526.7|203376.7|203546.4|203396.4|203580.1|203462.3|203482.3|203376.7|851
1645524000000|2022-02-22 10:00:00|203545.8|203395.8|203452.8|203302.8|203564.6|203462.9|203448.8|203298.8|899
1645524300000|2022-02-22 10:05:00|203453.2|203303.2|203369.7|203219.7|203458.9|203330.5|203327.6|203217.2|691
1645524600000|2022-02-22 10:10:00|203369.6|203219.6|203298.2|203148.2|203379.3|203229.3|203296.8|203146.8|792
1645524900000|2022-02-22 10:15:00|203297.6|203147.6|203253.6|203103.6|203306.6|203205.2|203219.8|203069.8|834
1645525200000|2022-02-22 10:20:00|203253.8|203103.8|203214|203064|203260.3|203110.3|203181.5|203031.5|655
1645525500000|2022-02-22 10:25:00|203212.1|203062.1|203174.9|203024.9|203220.1|203070.1|203094.4|202957.7|694
1645525800000|2022-02-22 10:30:00|203174.8|203024.8|203214.7|203064.7|203237.5|203087.5|203173.9|203023.9|669
1645526100000|2022-02-22 10:35:00|203212.7|203062.7|203126.4|202976.4|203230.5|203080.5|203123.5|202973.5|843
1645526400000|2022-02-22 10:40:00|203125.5|202975.5|203138.6|202988.6|203148|202998|203099.2|202949.2|824
1645526700000|2022-02-22 10:45:00|203138.9|202988.9|203165.8|203015.8|203231.7|203081.7|203132.6|202982.6|801
1645527000000|2022-02-22 10:50:00|203166.1|203016.1|203142.9|202992.9|203173.2|203023.2|203032.4|202907.7|937
1645527300000|2022-02-22 10:55:00|203143.2|202993.2|203201.4|203051.4|203221.8|203071.8|203086.3|202980.7|891
1645527600000|2022-02-22 11:00:00|203201.2|203051.2|203252.5|203102.5|203272|203150.5|203173.5|203049.2|869
1645527900000|2022-02-22 11:05:00|203251.7|203101.7|203183.6|203033.6|203305.3|203155.3|203138.6|203031|869
1645528200000|2022-02-22 11:10:00|203182.3|203032.3|203179.8|203029.8|203225|203088.1|203106.5|203005|822
1645528500000|2022-02-22 11:15:00|203180.6|203030.6|203093.1|202943.1|203181.6|203031.6|203062.6|202940.3|884
1645528800000|2022-02-22 11:20:00|203094.3|202944.3|203226.7|203076.7|203231.2|203081.2|202986.8|202884.6|761
1645529100000|2022-02-22 11:25:00|203227|203077|203222.9|203072.9|203229.3|203079.3|203166.8|203016.8|754
1645529400000|2022-02-22 11:30:00|203221.1|203071.1|203295.4|203145.4|203310.4|203160.4|203216.9|203066.9|685
1645529700000|2022-02-22 11:35:00|203296|203146|203307.4|203157.4|203312.3|203162.3|203244|203094|796
1645530000000|2022-02-22 11:40:00|203307.5|203157.5|203317.5|203167.5|203337.3|203187.3|203258.4|203108.4|674
1645530300000|2022-02-22 11:45:00|203317.6|203167.6|203228.7|203078.7|203339.6|203189.6|203218|203068|705
1645530600000|2022-02-22 11:50:00|203228.5|203078.5|203353.7|203203.7|203364.2|203214.2|203204.7|203054.7|783
1645530900000|2022-02-22 11:55:00|203346.8|203196.8|203347.6|203197.6|203385.3|203240.8|203290.8|203142.1|931
1645531200000|2022-02-22 12:00:00|203348.8|203198.8|203356|203206|203405.4|203255.4|203327.1|203177.1|925
1645531500000|2022-02-22 12:05:00|203356.7|203206.7|203253.9|203103.9|203388.4|203238.4|203250.8|203100.8|741
1645531800000|2022-02-22 12:10:00|203254.8|203104.8|203095.5|202945.5|203264.4|203114.4|203083.6|202933.6|761
1645532100000|2022-02-22 12:15:00|203094.5|202944.5|202977.3|202827.3|203107.4|203003.4|202963|202824.6|758
1645532400000|2022-02-22 12:20:00|202977.1|202827.1|202992.7|202842.7|202998.2|202848.2|202968.8|202818.8|581
1645532700000|2022-02-22 12:25:00|202993.2|202843.2|203131.3|202981.3|203133.2|202983.2|202991.4|202841.4|764
1645533000000|2022-02-22 12:30:00|203134.7|202984.7|203019|202869|203152.9|203002.9|202962|202844.9|733
1645533300000|2022-02-22 12:35:00|203017.9|202867.9|203068.1|202918.1|203148.8|203035.9|202967.9|202851.7|770
1645533600000|2022-02-22 12:40:00|203067|202917|203149.7|202999.7|203183.9|203033.9|203042.3|202892.3|797
1645533900000|2022-02-22 12:45:00|203149.6|202999.6|203186.9|203036.9|203215.4|203115.3|203086.8|202977.7|855
1645534200000|2022-02-22 12:50:00|203186.3|203036.3|203108.5|202958.5|203194.6|203077|203075.9|202955.7|817
1645534500000|2022-02-22 12:55:00|203105.5|202955.5|203111.5|202961.5|203113.5|203002.8|203045.9|202939.8|693
1645534800000|2022-02-22 13:00:00|203111.6|202961.6|203179.6|203029.6|203229|203106.1|203084|202945.6|983
1645535100000|2022-02-22 13:05:00|203181|203031|203140.6|202990.6|203247.9|203130.1|203114.2|202975.7|878
1645535400000|2022-02-22 13:10:00|203140.8|202990.8|203149.6|202999.6|203185.8|203107.5|203096.4|202980|763
1645535700000|2022-02-22 13:15:00|203149.4|202999.4|203140.7|202990.7|203188.4|203083.6|203066.5|202972.2|775
1645536000000|2022-02-22 13:20:00|203061.9|203011.9|203058.7|202908.7|203115.2|203013.1|202997|202901.8|819
1645536300000|2022-02-22 13:25:00|203057.9|202907.9|202963.9|202913.9|203073.5|202975.5|202944.5|202860.4|790
1645536600000|2022-02-22 13:30:00|202962.9|202912.9|202915.6|202765.6|203024|202921|202852|202751.6|897
1645536900000|2022-02-22 13:35:00|202917.6|202767.6|202974.5|202824.5|203040|202932.6|202890.6|202766.6|748
1645537200000|2022-02-22 13:40:00|202973.2|202823.2|202969.2|202819.2|203037.1|202921.7|202891.5|202793.1|788
1645537500000|2022-02-22 13:45:00|202967.6|202817.6|203092|202942|203092.6|202959.8|202918.1|202810.1|747
1645537800000|2022-02-22 13:50:00|203092.2|202942.2|203227.5|203077.5|203238.2|203088.2|203079.2|202929.2|740
1645538100000|2022-02-22 13:55:00|203232.4|203082.4|203210.7|203060.7|203240.8|203090.8|203170.6|203020.6|837
1645538400000|2022-02-22 14:00:00|203192.5|203042.5|203124.1|203074.1|203286.2|203171.7|203120.6|203006|795
1645538700000|2022-02-22 14:05:00|203127.4|203077.4|203176.9|203126.9|203234.2|203134.2|203108.2|203021.3|722
1645539000000|2022-02-22 14:10:00|203177|203127|203253.6|203203.6|203265.8|203215.8|203166.2|203106.5|630
1645539300000|2022-02-22 14:15:00|203252.3|203202.3|203356.9|203206.9|203359.8|203271.3|203242.8|203154.5|674
1645539600000|2022-02-22 14:20:00|203355.2|203205.2|203299.8|203249.8|203474.9|203365.9|203298.7|203197.2|725
1645539900000|2022-02-22 14:25:00|203300.1|203250.1|203428.7|203278.7|203476.9|203377.6|203296.9|203196.6|812
1645540200000|2022-02-22 14:30:00|203429.9|203279.9|203389.1|203239.1|203434.7|203343|203287.9|203187.5|981
1645540500000|2022-02-22 14:35:00|203324.2|203274.2|203299|203149|203353|203274.2|203180.4|203089.7|958
1645540800000|2022-02-22 14:40:00|203303.2|203153.2|203258.8|203108.8|203320.5|203197.3|203130.9|203032.3|1038
1645541100000|2022-02-22 14:45:00|203269|203119|203179.6|203129.6|203357.2|203259.5|203178.1|203055.3|1014
1645541400000|2022-02-22 14:50:00|203179.1|203129.1|203037.7|202987.7|203244.5|203144.1|203030.6|202931.1|966
1645541700000|2022-02-22 14:55:00|203042.9|202992.9|203182|203032|203252.1|203132.8|202976.7|202878.6|988
1645542000000|2022-02-22 15:00:00|203191.9|203041.9|203089.2|203039.2|203242.5|203137|203073.8|202988.4|1042
1645542300000|2022-02-22 15:05:00|203087|203037|203273.9|203223.9|203332|203230.8|203067.2|202993.1|924
1645542600000|2022-02-22 15:10:00|203274|203224|203273.9|203223.9|203355.7|203254.1|203217.6|203115.9|873
1645542900000|2022-02-22 15:15:00|203273.7|203223.7|203307.4|203257.4|203308|203258|203189.6|203090.2|851
1645543200000|2022-02-22 15:20:00|203305.2|203255.2|203390.4|203240.4|203390.9|203291.2|203276.6|203207.3|853
1645543500000|2022-02-22 15:25:00|203390.2|203240.2|203277.8|203127.8|203390.2|203313.3|203221.2|203111.7|925
1645543800000|2022-02-22 15:30:00|203277.1|203127.1|203306|203156|203375.3|203271.7|203180.4|203082.5|980
1645544100000|2022-02-22 15:35:00|203307.7|203157.7|203293.9|203243.9|203348.2|203245.5|203235.6|203118|957
1645544400000|2022-02-22 15:40:00|203344.7|203194.7|203262.8|203112.8|203345.7|203243.2|203169.9|203067.5|922
1645544700000|2022-02-22 15:45:00|203263.6|203113.6|203187.7|203037.7|203270.1|203158.8|203088.2|202987.7|937
1645545000000|2022-02-22 15:50:00|203190.9|203040.9|203124.6|202974.6|203259.3|203162|203123|202973|950
1645545300000|2022-02-22 15:55:00|203125.6|202975.6|202865.9|202815.9|203126.3|203020.2|202779.5|202689.4|1096
1645545600000|2022-02-22 16:00:00|202862.2|202812.2|203017.2|202967.2|203067.3|202971.7|202780.9|202708|1073
1645545900000|2022-02-22 16:05:00|203017|202967|203002.2|202952.2|203094.8|203002.2|202981.6|202897.1|865
1645546200000|2022-02-22 16:10:00|203004.1|202954.1|203011|202961|203067.8|202974.7|202922.9|202826.1|822
1645546500000|2022-02-22 16:15:00|203010.7|202960.7|203082|203032|203148.8|203056.9|203005.3|202903.8|748
1645546800000|2022-02-22 16:20:00|203082.1|203032.1|202959.1|202909.1|203139|203041.1|202949.1|202840.1|778
1645547100000|2022-02-22 16:25:00|202956.3|202906.3|202996.9|202946.9|203053.5|202953.5|202911|202817.3|785
1645547400000|2022-02-22 16:30:00|202997.6|202947.6|202843|202793|203066.5|202967.7|202842|202740.8|958
1645547700000|2022-02-22 16:35:00|202843.1|202793.1|202855|202705|202949.6|202845.3|202800.9|202705|827
1645548000000|2022-02-22 16:40:00|202803.2|202753.2|202905.3|202755.3|202932.3|202833|202797.4|202695.4|923
1645548300000|2022-02-22 16:45:00|202849.4|202799.4|202757.4|202707.4|202910|202810.6|202739.6|202640.6|945
1645548600000|2022-02-22 16:50:00|202755.8|202705.8|202893.7|202743.7|202910.8|202813.7|202738.7|202661.3|848
1645548900000|2022-02-22 16:55:00|202893.3|202743.3|202842.2|202792.2|202954.6|202846.3|202805.8|202702.6|912
1645549200000|2022-02-22 17:00:00|202844.1|202794.1|202855.2|202805.2|202950.7|202843.3|202840.6|202742.8|877
1645549500000|2022-02-22 17:05:00|202854.5|202804.5|202786.3|202736.3|202904.5|202804.5|202783.8|202711.6|773
1645549800000|2022-02-22 17:10:00|202788.2|202738.2|202947.1|202797.1|202955.6|202842.4|202761.3|202708.2|819
1645550100000|2022-02-22 17:15:00|202948.1|202798.1|203023|202873|203029|202924|202864.8|202778.8|730
1645550400000|2022-02-22 17:20:00|203022.6|202872.6|203038|202888|203060.8|202963.1|202955.6|202853.6|738
1645550700000|2022-02-22 17:25:00|203038.9|202888.9|202935.3|202785.3|203042.7|202952.5|202884.2|202782.5|692
1645551000000|2022-02-22 17:30:00|202935|202785|202868.8|202818.8|202960.8|202859.9|202829.4|202744.3|660
1645551300000|2022-02-22 17:35:00|202868.9|202818.9|202909.8|202759.8|202945|202832.7|202825.5|202750.5|730
1645551600000|2022-02-22 17:40:00|202909.9|202759.9|202908.9|202758.9|202924.1|202822.2|202836.1|202736|748
1645551900000|2022-02-22 17:45:00|202909|202759|202969.7|202819.7|202975.4|202903.6|202853.7|202753.6|778
1645552200000|2022-02-22 17:50:00|202922.3|202872.3|202977.3|202827.3|202984.7|202881.9|202908.3|202804.3|672
1645552500000|2022-02-22 17:55:00|202976.6|202826.6|202946.5|202796.5|203005.2|202911.4|202889.5|202793.5|787
1645552800000|2022-02-22 18:00:00|202943.7|202793.7|202804.9|202754.9|202974.7|202876.2|202796.9|202689|721
1645553100000|2022-02-22 18:05:00|202804.8|202754.8|202855.2|202805.2|202905.1|202806.7|202791.6|202705.6|778
1645553400000|2022-02-22 18:10:00|202853.8|202803.8|202905.9|202755.9|202924.5|202829.1|202838.3|202742.9|680
1645553700000|2022-02-22 18:15:00|202904.5|202754.5|203093.5|202943.5|203106.9|203006.6|202897|202750.7|887
1645554000000|2022-02-22 18:20:00|203092.7|202942.7|203027.2|202877.2|203103.1|202986.3|202947.7|202848.9|807
1645554300000|2022-02-22 18:25:00|203025|202875|203101.6|202951.6|203152.9|203087.3|202968.5|202868.6|825
1645554600000|2022-02-22 18:30:00|203102.1|202952.1|203041.2|202891.2|203105.9|203001.2|202929.2|202828.2|751
1645554900000|2022-02-22 18:35:00|203040.1|202890.1|203122|202972|203125.3|203027.5|202995.7|202890.1|738
1645555200000|2022-02-22 18:40:00|203122.7|202972.7|203163.6|203113.6|203189.3|203119.1|203035|202946.7|646
1645555500000|2022-02-22 18:45:00|203162.3|203112.3|203188.7|203038.7|203234.4|203136.5|203097.9|203005.9|681
1645555800000|2022-02-22 18:50:00|203189.9|203039.9|203277.3|203127.3|203282.9|203177.2|203139.3|203035.2|699
1645556100000|2022-02-22 18:55:00|203277.8|203127.8|203220.5|203070.5|203277.8|203176.1|203147.5|203057.1|796
1645556400000|2022-02-22 19:00:00|203219.8|203069.8|203263.7|203213.7|203306.1|203215.6|203181|203069.8|813
1645556700000|2022-02-22 19:05:00|203263.9|203213.9|203290.7|203240.7|203396.4|203297.6|203256.7|203158.5|731
1645557000000|2022-02-22 19:10:00|203290.9|203240.9|203366.9|203216.9|203393.3|203284.7|203290|203196.9|733
1645557300000|2022-02-22 19:15:00|203368.3|203218.3|203322.4|203172.4|203375.4|203255.6|203262.8|203156.1|743
1645557600000|2022-02-22 19:20:00|203320.5|203170.5|203475.6|203325.6|203517|203367|203257.4|203149.7|854
1645557900000|2022-02-22 19:25:00|203473.4|203323.4|203306.1|203156.1|203507.4|203357.4|203227.8|203077.8|1111
1645558200000|2022-02-22 19:30:00|203294.3|203144.3|203087.4|202937.4|203326|203176|203059.4|202909.4|1043
1645558500000|2022-02-22 19:35:00|203088.5|202938.5|203169.2|203019.2|203178.8|203028.8|203009.9|202890.2|976
1645558800000|2022-02-22 19:40:00|203169.3|203019.3|203230.3|203080.3|203319.7|203169.7|203101.3|202951.3|949
1645559100000|2022-02-22 19:45:00|203227.9|203077.9|203025.4|202875.4|203235.9|203085.9|202978.8|202839.4|907
1645559400000|2022-02-22 19:50:00|203024.8|202874.8|202932.6|202782.6|203024.8|202874.8|202843.7|202743.7|972
1645559700000|2022-02-22 19:55:00|202933.1|202783.1|203041.7|202891.7|203098.6|202948.6|202819.9|202721.3|1037
1645560000000|2022-02-22 20:00:00|203039.3|202889.3|203006.4|202856.4|203081.6|202973.1|202998.4|202848.4|878
1645560300000|2022-02-22 20:05:00|203005.4|202855.4|203044|202894|203070.5|202920.5|202966.7|202818.7|836
1645560600000|2022-02-22 20:10:00|203039.7|202889.7|202889.5|202739.5|203075.9|202925.9|202881.9|202731.9|906
1645560900000|2022-02-22 20:15:00|202890.7|202740.7|202921|202771|202941.5|202791.5|202819.3|202669.3|1013
1645561200000|2022-02-22 20:20:00|202919.6|202769.6|202955.1|202805.1|202992.5|202842.5|202895.8|202745.8|1000
1645561500000|2022-02-22 20:25:00|202964.3|202814.3|203041.1|202891.1|203059|202909|202945.5|202795.5|962
1645561800000|2022-02-22 20:30:00|203037.6|202887.6|203029.1|202879.1|203101.5|202951.5|203011.3|202861.3|904
1645562100000|2022-02-22 20:35:00|203028.8|202878.8|203046.3|202896.3|203142.8|202992.8|203023.2|202873.2|827
1645562400000|2022-02-22 20:40:00|203046.4|202896.4|203071.9|202921.9|203081.3|202931.3|203029.7|202879.7|900
1645562700000|2022-02-22 20:45:00|203072.5|202922.5|203193.6|203043.6|203208.1|203058.1|203072.1|202922.1|804
1645563000000|2022-02-22 20:50:00|203194.8|203044.8|203208.2|203058.2|203215.4|203065.4|203147.2|202997.2|885
1645563300000|2022-02-22 20:55:00|203208.3|203058.3|203085.2|202935.2|203211.7|203061.7|203056.7|202906.7|835
1645563600000|2022-02-22 21:00:00|203088.5|202938.5|203016|202866|203112|202962|202957.4|202807.4|660
1645563900000|2022-02-22 21:05:00|203016.6|202866.6|203053.8|202903.8|203057.3|202907.3|202978.5|202828.5|546
1645564200000|2022-02-22 21:10:00|203053|202903|203077.1|202927.1|203079|202929|203046.7|202896.7|566
1645564500000|2022-02-22 21:15:00|203076.9|202926.9|203017.3|202867.3|203077.3|202927.3|203011.2|202861.2|408
1645564800000|2022-02-22 21:20:00|203017.7|202867.7|202982.4|202832.4|203030.5|202880.5|202979.7|202829.7|301
1645565100000|2022-02-22 21:25:00|202986.8|202836.8|203003.4|202853.4|203021.3|202871.3|202972.2|202822.2|392
1645565400000|2022-02-22 21:30:00|203005.9|202855.9|203025.2|202875.2|203030.4|202880.4|202997.6|202847.6|454
1645565700000|2022-02-22 21:35:00|203024.8|202874.8|203012.8|202862.8|203027.3|202877.3|203009.5|202859.5|280
1645566000000|2022-02-22 21:40:00|203013.3|202863.3|202999.3|202849.3|203015.8|202865.8|202972.7|202822.7|402
1645566300000|2022-02-22 21:45:00|202999.7|202849.7|203018.1|202868.1|203033.5|202883.5|202978.2|202828.2|377
1645566600000|2022-02-22 21:50:00|203022.6|202872.6|203055.8|202905.8|203062.8|202912.8|202994.3|202844.3|371
1645566900000|2022-02-22 21:55:00|203043.7|202893.7|203175.8|202865.8|203175.8|202926.7|202980.4|202767.9|402
1645567200000|2022-02-22 22:00:00|203169.9|202868.5|203080.1|202770.1|203204|202894|203080.1|202770.1|55
1645567500000|2022-02-22 22:05:00|203076.3|202766.3|203115.7|202805.7|203125|202815|203071.4|202761.4|154
1645567800000|2022-02-22 22:10:00|203091.2|202781.2|203118.8|202841.8|203155.3|202886.6|203025.4|202742.2|329
1645568100000|2022-02-22 22:15:00|203122.2|202837.8|203077.4|202818.6|203136.4|202893.4|203012.9|202773.5|272
1645568400000|2022-02-22 22:20:00|203077.5|202871.2|203020.3|202870.3|203101.3|202884.9|203002|202799|219
1645568700000|2022-02-22 22:25:00|203032|202882|203072.8|202811.5|203135.8|202893.2|202996.2|202729.8|99
1645569000000|2022-02-22 22:30:00|203096.7|202830.7|203026|202876|203105.3|202895.8|203012|202820.1|232
1645569300000|2022-02-22 22:35:00|203025|202875|203080.3|202785.4|203162.5|202899.7|203001.1|202758.8|273
1645569600000|2022-02-22 22:40:00|203076.4|202782.9|203084.4|202786.7|203105.1|202877.3|203000.7|202758.1|303
1645569900000|2022-02-22 22:45:00|203028.5|202718.5|203078|202802.6|203124.7|202873|202979.4|202718.5|365
1645570200000|2022-02-22 22:50:00|203063.9|202799.1|203068.8|202758.8|203125|202871.1|202980.2|202704.5|345
1645570500000|2022-02-22 22:55:00|203073.1|202763.1|203095.1|202945.1|203123.5|202964.3|203002.2|202736.7|563
1645570800000|2022-02-22 23:00:00|203084.1|202934.1|203138.2|202988.2|203189.1|203013.2|203084.1|202825.1|824
1645571100000|2022-02-22 23:05:00|203138.3|202988.3|203132.6|202982.6|203143.7|202993.7|203113.7|202963.7|575
1645571400000|2022-02-22 23:10:00|203134.8|202984.8|203128.6|202978.6|203142.6|202992.6|203111|202961|293
1645571700000|2022-02-22 23:15:00|203128.4|202978.4|203114.6|202964.6|203135.2|202985.2|203073.2|202923.2|311
1645572000000|2022-02-22 23:20:00|203115.4|202965.4|203090.5|202940.5|203125.3|202975.3|203084.4|202934.4|216
1645572300000|2022-02-22 23:25:00|203090.4|202940.4|203092.3|202942.3|203112.9|202962.9|203070.9|202920.9|402
1645572600000|2022-02-22 23:30:00|203092.8|202942.8|203068.7|202918.7|203099.3|202949.3|203040.4|202890.4|307
1645572900000|2022-02-22 23:35:00|203077.7|202927.7|203055.4|202905.4|203079.1|202929.1|203022.9|202872.9|411
1645573200000|2022-02-22 23:40:00|203057.7|202907.7|203038.8|202888.8|203058.4|202908.4|203015.7|202865.7|380
1645573500000|2022-02-22 23:45:00|203038.6|202888.6|203012.9|202862.9|203038.6|202888.6|202996.8|202846.8|302
1645573800000|2022-02-22 23:50:00|203012.5|202862.5|203014|202864|203048|202898|202970.3|202820.3|419
1645574100000|2022-02-22 23:55:00|203014.1|202864.1|203045.1|202895.1|203063.4|202913.4|202980.9|202830.9|403
1645574400000|2022-02-23 00:00:00|203039.1|202889.1|203040.5|202890.5|203064.8|202914.8|203022.3|202872.3|339
1645574700000|2022-02-23 00:05:00|203036.8|202886.8|202998.4|202848.4|203066.6|202916.6|202972.5|202822.5|301
1645575000000|2022-02-23 00:10:00|202995.1|202845.1|203009.2|202859.2|203022.8|202872.8|202983.1|202833.1|304
1645575300000|2022-02-23 00:15:00|203009.5|202859.5|203010.8|202860.8|203033.2|202934.7|202984.7|202835.6|326
1645575600000|2022-02-23 00:20:00|203007.5|202857.5|203011|202861|203038.3|202888.3|202992.1|202842.1|345
1645575900000|2022-02-23 00:25:00|203011.2|202861.2|202991.2|202841.2|203018.2|202939.1|202960.5|202810.5|515
1645576200000|2022-02-23 00:30:00|202989.8|202839.8|202989.6|202839.6|203033.5|202883.5|202984.1|202834.1|629
1645576500000|2022-02-23 00:35:00|202988.8|202838.8|202985.8|202835.8|203043.9|202893.9|202966.7|202816.7|498
1645576800000|2022-02-23 00:40:00|202969|202819|202995.5|202845.5|203013.3|202863.3|202963.2|202813.2|488
1645577100000|2022-02-23 00:45:00|202996.7|202846.7|202969.8|202819.8|203016|202866|202957.6|202807.6|399
1645577400000|2022-02-23 00:50:00|202968.4|202818.4|202988.9|202838.9|203018.8|202868.8|202955|202805|427
1645577700000|2022-02-23 00:55:00|202985.1|202835.1|202966.6|202816.6|203019|202869|202949.8|202799.8|372
1645578000000|2022-02-23 01:00:00|202968.7|202818.7|202927.2|202777.2|203026.7|202876.7|202909|202759|673
1645578300000|2022-02-23 01:05:00|202926.6|202776.6|202891.8|202741.8|202945.6|202795.6|202873.3|202723.3|453
1645578600000|2022-02-23 01:10:00|202893.4|202743.4|202882.9|202732.9|202893.9|202743.9|202865.4|202715.4|252
1645578900000|2022-02-23 01:15:00|202885|202735|202916.7|202766.7|202951.8|202801.8|202884.2|202734.2|475
1645579200000|2022-02-23 01:20:00|202912.9|202762.9|202900.5|202750.5|202941.1|202791.1|202895.7|202745.7|376
1645579500000|2022-02-23 01:25:00|202901|202751|202897.9|202747.9|202907.3|202757.3|202883.2|202733.2|394
1645579800000|2022-02-23 01:30:00|202900.2|202750.2|202966.2|202816.2|203005.2|202855.2|202897.3|202747.3|783
1645580100000|2022-02-23 01:35:00|202966.3|202816.3|202933|202783|202990.2|202840.2|202931.2|202781.2|756
1645580400000|2022-02-23 01:40:00|202934.1|202784.1|202951.1|202801.1|203004.6|202854.6|202933.9|202783.9|686
1645580700000|2022-02-23 01:45:00|202951.5|202801.5|202981.6|202831.6|203005.3|202855.3|202942.9|202792.9|650
1645581000000|2022-02-23 01:50:00|202984.8|202834.8|202974|202824|203013.3|202863.3|202959|202809|488
1645581300000|2022-02-23 01:55:00|202974.3|202824.3|202900.6|202750.6|202974.3|202824.3|202890.7|202740.7|601
1645581600000|2022-02-23 02:00:00|202901.6|202751.6|202855.9|202705.9|202909.5|202759.5|202835.1|202685.1|581
1645581900000|2022-02-23 02:05:00|202856|202706|202869.7|202719.7|202898.6|202748.6|202815|202665|552
1645582200000|2022-02-23 02:10:00|202868.5|202718.5|202877.5|202727.5|202892.3|202742.3|202781.2|202662.5|481
1645582500000|2022-02-23 02:15:00|202876.9|202726.9|202860.3|202710.3|202885.2|202735.2|202854.2|202704.2|325
1645582800000|2022-02-23 02:20:00|202859.6|202709.6|202893.8|202743.8|202904.8|202754.8|202849.7|202699.7|423
1645583100000|2022-02-23 02:25:00|202890.3|202740.3|202938.1|202788.1|202954.1|202804.1|202872.6|202722.6|405
1645583400000|2022-02-23 02:30:00|202937.4|202787.4|202932|202782|202962.2|202812.2|202929.5|202779.5|438
1645583700000|2022-02-23 02:35:00|202932.5|202782.5|202983.4|202833.4|202997.4|202847.4|202931.6|202781.6|429
1645584000000|2022-02-23 02:40:00|202983.7|202833.7|203020.5|202870.5|203024.9|202874.9|202976.6|202826.6|441
1645584300000|2022-02-23 02:45:00|203016.2|202866.2|203051.7|202901.7|203078.9|202928.9|203009.4|202859.4|586
1645584600000|2022-02-23 02:50:00|203051|202901|203031.1|202881.1|203065.5|202915.5|203013.1|202863.1|394
1645584900000|2022-02-23 02:55:00|203029.1|202879.1|203029.3|202879.3|203049.4|202899.4|203011.4|202861.4|410
1645585200000|2022-02-23 03:00:00|203029.5|202879.5|203017.3|202867.3|203051.4|202901.4|203013|202863|361
1645585500000|2022-02-23 03:05:00|203016.9|202866.9|203027.5|202877.5|203048.9|202898.9|203014.6|202864.6|306
1645585800000|2022-02-23 03:10:00|203029.3|202879.3|203034.9|202884.9|203070.2|202920.2|203022.8|202872.8|349
1645586100000|2022-02-23 03:15:00|203035.1|202885.1|203018|202868|203048.4|202898.4|203005.7|202855.7|418
1645586400000|2022-02-23 03:20:00|203018.1|202868.1|203005.4|202855.4|203024|202874|202987.5|202837.5|449
1645586700000|2022-02-23 03:25:00|203003.4|202853.4|202995.8|202845.8|203009.8|202859.8|202984.9|202834.9|295
1645587000000|2022-02-23 03:30:00|202995.9|202845.9|202969.8|202819.8|202996.2|202846.2|202930.8|202780.8|327
1645587300000|2022-02-23 03:35:00|202971.7|202821.7|202972.9|202822.9|202985|202835|202941|202791|362
1645587600000|2022-02-23 03:40:00|202972.2|202822.2|202996.9|202846.9|203006.7|202856.7|202969.5|202819.5|396
1645587900000|2022-02-23 03:45:00|202996.7|202846.7|202995.7|202845.7|203001.9|202851.9|202980.4|202830.4|414
1645588200000|2022-02-23 03:50:00|202996.1|202846.1|202977.2|202827.2|203003.7|202853.7|202970.2|202820.2|341
1645588500000|2022-02-23 03:55:00|202978.2|202828.2|202901.8|202751.8|202986.2|202836.2|202893.3|202743.3|356
1645588800000|2022-02-23 04:00:00|202901.6|202751.6|202943.1|202793.1|202943.1|202793.1|202899.2|202749.2|300
1645589100000|2022-02-23 04:05:00|202942.8|202792.8|203007.9|202857.9|203020.4|202870.4|202930|202780|294
1645589400000|2022-02-23 04:10:00|203009.7|202859.7|202976.2|202826.2|203016.9|202866.9|202975.3|202825.3|318
1645589700000|2022-02-23 04:15:00|202975.1|202825.1|202941.2|202791.2|202977.7|202827.7|202935|202785|269
1645590000000|2022-02-23 04:20:00|202941.3|202791.3|202936.3|202786.3|202957.8|202807.8|202932.6|202782.6|298
1645590300000|2022-02-23 04:25:00|202935.9|202785.9|202955.1|202805.1|202967.6|202817.6|202927.8|202777.8|333
1645590600000|2022-02-23 04:30:00|202954.2|202804.2|202947.5|202797.5|202966.5|202816.5|202933.8|202783.8|426
1645590900000|2022-02-23 04:35:00|202947.6|202797.6|202949.6|202799.6|202969.5|202819.5|202937.3|202787.3|333
1645591200000|2022-02-23 04:40:00|202946.7|202796.7|202960.4|202810.4|202968.1|202818.1|202941|202791|393
1645591500000|2022-02-23 04:45:00|202964.8|202814.8|202948|202798|202971.2|202821.2|202926.9|202776.9|470
1645591800000|2022-02-23 04:50:00|202942.5|202792.5|202910.2|202760.2|202958.3|202808.3|202903|202753|412
1645592100000|2022-02-23 04:55:00|202910|202760|202901.8|202751.8|202919.9|202769.9|202889.6|202739.6|523
1645592400000|2022-02-23 05:00:00|202900.9|202750.9|202865.6|202715.6|202910.4|202760.4|202855.5|202705.5|620
1645592700000|2022-02-23 05:05:00|202863.9|202713.9|202867.3|202717.3|202887.4|202737.4|202856.2|202706.2|287
1645593000000|2022-02-23 05:10:00|202866.7|202716.7|202893.8|202743.8|202899.2|202749.2|202856.6|202706.6|274
1645593300000|2022-02-23 05:15:00|202898.8|202748.8|202892.6|202742.6|202909.6|202759.6|202874|202724|395
1645593600000|2022-02-23 05:20:00|202893.1|202743.1|202912.6|202762.6|202929.7|202779.7|202887|202737|514
1645593900000|2022-02-23 05:25:00|202911.3|202761.3|202953.7|202803.7|202977.9|202827.9|202908.2|202758.2|463
1645594200000|2022-02-23 05:30:00|202953.6|202803.6|202952.4|202802.4|202972.6|202822.6|202907.7|202757.7|587
1645594500000|2022-02-23 05:35:00|202950.9|202800.9|202955.9|202805.9|202971|202821|202933.8|202783.8|477
1645594800000|2022-02-23 05:40:00|202953.2|202803.2|202953.2|202803.2|202961.4|202811.4|202933.2|202783.2|302
1645595100000|2022-02-23 05:45:00|202952.7|202802.7|202942.4|202792.4|202970.6|202820.6|202932.7|202782.7|377
1645595400000|2022-02-23 05:50:00|202940.6|202790.6|202934|202784|202955.9|202805.9|202911.5|202761.5|370
1645595700000|2022-02-23 05:55:00|202934.3|202784.3|202921.9|202771.9|202969.2|202819.2|202908.6|202758.6|560
1645596000000|2022-02-23 06:00:00|202918.8|202768.8|202903.6|202753.6|202930.3|202780.3|202886.7|202736.7|459
1645596300000|2022-02-23 06:05:00|202903.9|202753.9|202906.7|202756.7|202912.3|202762.3|202883.7|202733.7|491
1645596600000|2022-02-23 06:10:00|202908|202758|202896.1|202746.1|202912.1|202762.1|202884.9|202734.9|469
1645596900000|2022-02-23 06:15:00|202896|202746|202859.5|202709.5|202904.7|202754.7|202858.4|202708.4|407
1645597200000|2022-02-23 06:20:00|202859.7|202709.7|202900.5|202750.5|202904.9|202754.9|202855|202705|364
1645597500000|2022-02-23 06:25:00|202901.9|202751.9|202888.3|202738.3|202915.2|202765.2|202885.9|202735.9|452
1645597800000|2022-02-23 06:30:00|202888.5|202738.5|202898.1|202748.1|202903.5|202753.5|202883.3|202733.3|460
1645598100000|2022-02-23 06:35:00|202897.9|202747.9|202907.3|202757.3|202907.5|202757.5|202890|202740|509
1645598400000|2022-02-23 06:40:00|202906.9|202756.9|202906.7|202756.7|202911.9|202761.9|202899.6|202749.6|342
1645598700000|2022-02-23 06:45:00|202906|202756|202866|202716|202906.2|202756.2|202865.1|202715.1|378
1645599000000|2022-02-23 06:50:00|202864.5|202714.5|202864.6|202714.6|202879.7|202729.7|202854.3|202704.3|352
1645599300000|2022-02-23 06:55:00|202863.7|202713.7|202947.7|202797.7|202947.7|202797.7|202863.2|202713.2|438
1645599600000|2022-02-23 07:00:00|202938.9|202788.9|203023.6|202873.6|203026|202876|202925.9|202775.9|532
1645599900000|2022-02-23 07:05:00|203023.4|202873.4|202981.6|202831.6|203027.4|202877.4|202980.2|202830.2|495
1645600200000|2022-02-23 07:10:00|202981.2|202831.2|203016.5|202866.5|203030.1|202880.1|202882.4|202732.4|533
1645600500000|2022-02-23 07:15:00|203015.6|202865.6|202964.1|202814.1|203027.2|202877.2|202917.8|202767.8|602
1645600800000|2022-02-23 07:20:00|202964|202814|202986.9|202836.9|202990.6|202840.6|202955.3|202805.3|507
1645601100000|2022-02-23 07:25:00|202985.9|202835.9|202965.6|202815.6|202985.9|202835.9|202914.6|202764.6|701
1645601400000|2022-02-23 07:30:00|202963.6|202813.6|202895.9|202745.9|202982.3|202832.3|202891.9|202741.9|679
1645601700000|2022-02-23 07:35:00|202893.4|202743.4|202848.5|202698.5|202910.2|202760.2|202846.1|202696.1|740
1645602000000|2022-02-23 07:40:00|202851.8|202701.8|202858.9|202708.9|202893.7|202743.7|202849.3|202699.3|473
1645602300000|2022-02-23 07:45:00|202860.6|202710.6|202937.1|202787.1|202943.3|202793.3|202854.1|202704.1|475
1645602600000|2022-02-23 07:50:00|202936.2|202786.2|202896.6|202746.6|202940.8|202790.8|202875.8|202725.8|542
1645602900000|2022-02-23 07:55:00|202897.2|202747.2|202850.3|202700.3|202902.3|202752.3|202840.4|202690.4|749
1645603200000|2022-02-23 08:00:00|202849.8|202699.8|202789.4|202639.4|202873|202723|202789.4|202639.4|809
1645603500000|2022-02-23 08:05:00|202789.2|202639.2|202789.6|202639.6|202824.3|202674.3|202782.7|202632.7|652
1645603800000|2022-02-23 08:10:00|202789.2|202639.2|202751.6|202601.6|202804.3|202654.3|202742.2|202592.2|789
1645604100000|2022-02-23 08:15:00|202753.4|202603.4|202742.7|202592.7|202755.8|202605.8|202698.9|202548.9|701
1645604400000|2022-02-23 08:20:00|202743.4|202593.4|202716.4|202566.4|202747.4|202597.4|202701.5|202551.5|521
1645604700000|2022-02-23 08:25:00|202715.6|202565.6|202698.3|202548.3|202732.5|202582.5|202689.8|202539.8|643
1645605000000|2022-02-23 08:30:00|202697.4|202547.4|202621.1|202471.1|202701.8|202551.8|202614.5|202464.5|660
1645605300000|2022-02-23 08:35:00|202617.7|202467.7|202618.5|202468.5|202629.8|202479.8|202595.1|202445.1|686
1645605600000|2022-02-23 08:40:00|202621|202471|202588.3|202438.3|202623.6|202473.6|202578.8|202428.8|619
1645605900000|2022-02-23 08:45:00|202589|202439|202566.6|202416.6|202606.7|202456.7|202542.9|202392.9|777
1645606200000|2022-02-23 08:50:00|202565.9|202415.9|202554.5|202404.5|202582.5|202432.5|202522.5|202372.5|673
1645606500000|2022-02-23 08:55:00|202557.7|202407.7|202528.1|202378.1|202614.8|202464.8|202517.9|202367.9|708
1645606800000|2022-02-23 09:00:00|202528.4|202378.4|202503.8|202353.8|202529.6|202421.1|202457.3|202346.5|582
1645607100000|2022-02-23 09:05:00|202505.5|202355.5|202527.8|202377.8|202540.1|202390.1|202500.8|202350.8|547
1645607400000|2022-02-23 09:10:00|202528.2|202378.2|202526.8|202376.8|202536.8|202386.8|202514.7|202364.7|592
1645607700000|2022-02-23 09:15:00|202527.1|202377.1|202524.9|202374.9|202536|202386|202522.3|202372.3|585
1645608000000|2022-02-23 09:20:00|202525.7|202375.7|202532.9|202382.9|202536.9|202386.9|202520.7|202370.7|494
1645608300000|2022-02-23 09:25:00|202539.8|202389.8|202541.8|202391.8|202557.6|202407.6|202528.3|202378.3|578
1645608600000|2022-02-23 09:30:00|202541.2|202391.2|202544.1|202394.1|202556.1|202406.1|202531.9|202381.9|623
1645608900000|2022-02-23 09:35:00|202543.4|202393.4|202502.8|202352.8|202548.6|202398.6|202500.4|202350.4|658
1645609200000|2022-02-23 09:40:00|202507.5|202357.5|202503.1|202353.1|202520.2|202370.2|202456.8|202306.8|723
1645609500000|2022-02-23 09:45:00|202502.3|202352.3|202533|202383|202546.8|202396.8|202494.1|202344.1|695
1645609800000|2022-02-23 09:50:00|202523.3|202373.3|202532.3|202382.3|202539.8|202389.8|202488.5|202338.5|619
1645610100000|2022-02-23 09:55:00|202535|202385|202538.2|202388.2|202562.2|202412.2|202509.8|202359.8|632
1645610400000|2022-02-23 10:00:00|202542.1|202392.1|202607.5|202457.5|202620.3|202470.3|202537.7|202387.7|642
1645610700000|2022-02-23 10:05:00|202606.6|202456.6|202652.4|202502.4|202658.3|202508.3|202568.5|202418.5|605
1645611000000|2022-02-23 10:10:00|202652.7|202502.7|202619.4|202469.4|202671.6|202521.6|202609.3|202459.3|710
1645611300000|2022-02-23 10:15:00|202620.2|202470.2|202559.3|202409.3|202623.2|202473.2|202557.5|202407.5|851
1645611600000|2022-02-23 10:20:00|202559.4|202409.4|202521|202371|202570.9|202420.9|202521|202371|698
1645611900000|2022-02-23 10:25:00|202521.6|202371.6|202536.7|202386.7|202547.8|202397.8|202521.6|202371.6|677
1645612200000|2022-02-23 10:30:00|202536.8|202386.8|202487.2|202337.2|202537.5|202387.5|202481.8|202331.8|620
1645612500000|2022-02-23 10:35:00|202490.8|202340.8|202534.2|202384.2|202540.3|202390.3|202482.2|202332.2|586
1645612800000|2022-02-23 10:40:00|202534.4|202384.4|202536.1|202386.1|202542.5|202392.5|202514.5|202364.5|631
1645613100000|2022-02-23 10:45:00|202539.5|202389.5|202608.1|202458.1|202613.5|202463.5|202520.2|202370.2|635
1645613400000|2022-02-23 10:50:00|202609.2|202459.2|202575.9|202425.9|202616.9|202466.9|202557|202407|718
1645613700000|2022-02-23 10:55:00|202574.8|202424.8|202524.8|202374.8|202576.3|202426.3|202515.9|202365.9|682
1645614000000|2022-02-23 11:00:00|202524.1|202374.1|202520.2|202370.2|202574.7|202424.7|202517.4|202367.4|725
1645614300000|2022-02-23 11:05:00|202523.1|202373.1|202521.8|202371.8|202570.9|202420.9|202516.5|202366.5|703
1645614600000|2022-02-23 11:10:00|202522.3|202372.3|202526.1|202376.1|202562.5|202412.5|202517.7|202367.7|623
1645614900000|2022-02-23 11:15:00|202527.2|202377.2|202603.1|202453.1|202620|202470|202517.3|202367.3|631
1645615200000|2022-02-23 11:20:00|202603.2|202453.2|202573.8|202423.8|202605.3|202455.3|202557.6|202407.6|611
1645615500000|2022-02-23 11:25:00|202573.4|202423.4|202532.9|202382.9|202573.7|202423.7|202526.5|202376.5|579
1645615800000|2022-02-23 11:30:00|202532.5|202382.5|202534.5|202384.5|202572.3|202422.3|202528.5|202378.5|528
1645616100000|2022-02-23 11:35:00|202532.8|202382.8|202614.8|202464.8|202623.3|202473.3|202528.6|202378.6|638
1645616400000|2022-02-23 11:40:00|202614.7|202464.7|202702.4|202552.4|202704.1|202554.1|202614.7|202464.7|700
1645616700000|2022-02-23 11:45:00|202701.6|202551.6|202703.5|202553.5|202712.4|202562.4|202678.7|202528.7|691
1645617000000|2022-02-23 11:50:00|202702.7|202552.7|202664.9|202514.9|202705.2|202555.2|202646.3|202496.3|652
1645617300000|2022-02-23 11:55:00|202666.7|202516.7|202686.2|202536.2|202689.3|202539.3|202648.5|202498.5|763
1645617600000|2022-02-23 12:00:00|202684.9|202534.9|202683.8|202533.8|202688|202577.2|202627.2|202489.5|676
1645617900000|2022-02-23 12:05:00|202685|202535|202651.8|202501.8|202685|202535|202639|202489|622
1645618200000|2022-02-23 12:10:00|202651.7|202501.7|202614.3|202464.3|202657.4|202507.4|202607.1|202457.1|638
1645618500000|2022-02-23 12:15:00|202614.8|202464.8|202645.3|202495.3|202654.2|202504.2|202556.7|202406.7|562
1645618800000|2022-02-23 12:20:00|202645.5|202495.5|202702.8|202552.8|202706.8|202603|202642.9|202492.9|569
1645619100000|2022-02-23 12:25:00|202701.1|202551.1|202725.1|202575.1|202738.7|202588.7|202666.5|202516.5|604
1645619400000|2022-02-23 12:30:00|202725.7|202575.7|202684.5|202534.5|202725.7|202584.1|202620.9|202503.1|621
1645619700000|2022-02-23 12:35:00|202687.9|202537.9|202652.7|202502.7|202698.7|202548.7|202593.4|202454.5|717
1645620000000|2022-02-23 12:40:00|202652.1|202502.1|202724.7|202574.7|202728.6|202578.6|202597.8|202494.4|664
1645620300000|2022-02-23 12:45:00|202724.9|202574.9|202600.4|202450.4|202730.2|202580.2|202547.7|202442.7|695
1645620600000|2022-02-23 12:50:00|202596.4|202446.4|202613.5|202463.5|202616.4|202497.1|202538.1|202412.3|588
1645620900000|2022-02-23 12:55:00|202614.4|202464.4|202523.7|202373.7|202615.6|202465.6|202515.7|202365.7|676
1645621200000|2022-02-23 13:00:00|202520.6|202370.6|202387.2|202237.2|202523.5|202376.2|202381.4|202231.4|644
1645621500000|2022-02-23 13:05:00|202388.6|202238.6|202117.2|201967.2|202395.1|202245.1|202111.4|201967.2|795
1645621800000|2022-02-23 13:10:00|202119|201969|202086.6|201936.6|202120.4|201997|202047|201908.9|733
1645622100000|2022-02-23 13:15:00|202086.4|201936.4|202157.9|202007.9|202162.9|202012.9|202056.2|201932.6|766
1645622400000|2022-02-23 13:20:00|202162|202012|202147.5|201997.5|202200.9|202050.9|202118.7|201968.7|690
1645622700000|2022-02-23 13:25:00|202148.2|201998.2|202101.8|201951.8|202233.3|202083.3|202100.3|201950.3|669
1645623000000|2022-02-23 13:30:00|202101.3|201951.3|202110.7|201960.7|202112.5|201996|202039.9|201923.6|616
1645623300000|2022-02-23 13:35:00|202111.2|201961.2|201992.3|201842.3|202150.7|202000.7|201987.8|201837.8|644
1645623600000|2022-02-23 13:40:00|201993.9|201843.9|201897.5|201747.5|201999.7|201849.7|201769.2|201619.2|718
1645623900000|2022-02-23 13:45:00|201899|201749|202008.4|201858.4|202008.6|201858.6|201868.6|201721|758
1645624200000|2022-02-23 13:50:00|202009.4|201859.4|201901.1|201751.1|202035.4|201885.4|201853.5|201716.8|876
1645624500000|2022-02-23 13:55:00|201899.2|201749.2|201740.7|201590.7|201901.8|201762|201736.3|201586.3|817
1645624800000|2022-02-23 14:00:00|201741.1|201591.1|201807.3|201657.3|201807.3|201657.3|201652.5|201502.5|802
1645625100000|2022-02-23 14:05:00|201809.1|201659.1|201704.3|201554.3|201824.6|201674.6|201644.8|201544.9|701
1645625400000|2022-02-23 14:10:00|201719.9|201569.9|201737.3|201587.3|201743.4|201593.4|201639.2|201499.5|681
1645625700000|2022-02-23 14:15:00|201738.1|201588.1|201822.8|201672.8|201850.9|201701.3|201679.4|201529.4|698
1645626000000|2022-02-23 14:20:00|201819.1|201669.1|201888.1|201738.1|201906.9|201756.9|201787.8|201637.8|786
1645626300000|2022-02-23 14:25:00|201869.9|201719.9|201977.8|201827.8|201993.3|201847.2|201866.7|201716.7|829
1645626600000|2022-02-23 14:30:00|201977.9|201827.9|202072|201922|202081.9|201970.9|201971.6|201821.6|882
1645626900000|2022-02-23 14:35:00|202072.3|201922.3|201983.6|201833.6|202117.9|201999.5|201953.4|201803.4|930
1645627200000|2022-02-23 14:40:00|201982.7|201832.7|202013.7|201863.7|202059.6|201909.6|201897.7|201788.2|1016
1645627500000|2022-02-23 14:45:00|202015.8|201865.8|202093.4|201943.4|202100.1|201978.9|201932|201788.9|912
1645627800000|2022-02-23 14:50:00|202090.5|201940.5|202193.3|202043.3|202232.5|202082.5|202033|201906.1|938
1645628100000|2022-02-23 14:55:00|202194|202044|202315.9|202165.9|202336.2|202229.5|202188|202038|906
1645628400000|2022-02-23 15:00:00|202312.7|202162.7|202302.5|202152.5|202400.9|202258.7|202287.1|202145.2|985
1645628700000|2022-02-23 15:05:00|202303.6|202153.6|202439.8|202289.8|202551.3|202410.9|202302.3|202152.3|943
1645629000000|2022-02-23 15:10:00|202440.2|202290.2|202472.2|202322.2|202485.8|202335.8|202365.5|202215.5|1012
1645629300000|2022-02-23 15:15:00|202463.9|202313.9|202402.5|202252.5|202504.4|202354.4|202355.1|202205.1|901
1645629600000|2022-02-23 15:20:00|202402.1|202252.1|202494.6|202344.6|202522.2|202372.2|202333.4|202183.4|918
1645629900000|2022-02-23 15:25:00|202498.9|202348.9|202509.6|202359.6|202528.2|202415.1|202451.1|202325.1|815
1645630200000|2022-02-23 15:30:00|202510.1|202360.1|202442.8|202292.8|202539.8|202394.9|202397.2|202247.2|866
1645630500000|2022-02-23 15:35:00|202442.9|202292.9|202316.9|202166.9|202446.6|202297.5|202293.5|202157.1|908
1645630800000|2022-02-23 15:40:00|202320.6|202170.6|202346|202196|202410.9|202260.9|202300.2|202150.2|946
1645631100000|2022-02-23 15:45:00|202350|202200|202429.4|202279.4|202506.5|202356.5|202274.1|202162.6|918
1645631400000|2022-02-23 15:50:00|202428.1|202278.1|202470.3|202320.3|202489.6|202339.6|202412.3|202262.3|897
1645631700000|2022-02-23 15:55:00|202471.1|202321.1|202438.6|202288.6|202486.3|202363|202347.6|202241.6|990
1645632000000|2022-02-23 16:00:00|202468.6|202318.6|202477.1|202327.1|202511.3|202389.2|202374.9|202263.7|998
1645632300000|2022-02-23 16:05:00|202477.4|202327.4|202597.7|202447.7|202605.2|202466.7|202410.1|202288.3|865
1645632600000|2022-02-23 16:10:00|202597.1|202447.1|202800.7|202650.7|202823.1|202706|202594.9|202444.9|961
1645632900000|2022-02-23 16:15:00|202797.9|202647.9|202712.5|202562.5|202823.6|202673.6|202712.2|202562.2|884
1645633200000|2022-02-23 16:20:00|202713.1|202563.1|202661.7|202511.7|202726.7|202578.6|202625.5|202504.1|898
1645633500000|2022-02-23 16:25:00|202663.4|202513.4|202590.5|202440.5|202665.2|202519.5|202514|202407.5|736
1645633800000|2022-02-23 16:30:00|202590.3|202440.3|202677.7|202527.7|202685.9|202553|202581.9|202431.9|903
1645634100000|2022-02-23 16:35:00|202680.7|202530.7|202545|202395|202719.3|202595.7|202536.1|202386.1|844
1645634400000|2022-02-23 16:40:00|202544.6|202394.6|202583.8|202433.8|202635.6|202515.2|202479.9|202362.6|771
1645634700000|2022-02-23 16:45:00|202582.1|202432.1|202590.7|202440.7|202607.6|202457.6|202492.5|202342.5|967
1645635000000|2022-02-23 16:50:00|202591.8|202441.8|202626.9|202476.9|202642|202492|202535.9|202385.9|932
1645635300000|2022-02-23 16:55:00|202625.1|202475.1|202560.9|202410.9|202626.8|202508.3|202508.3|202388.7|919
1645635600000|2022-02-23 17:00:00|202563.2|202413.2|202588.7|202438.7|202598|202448|202534.9|202384.9|907
1645635900000|2022-02-23 17:05:00|202589.6|202439.6|202452|202302|202601|202451|202442.5|202292.5|849
1645636200000|2022-02-23 17:10:00|202451.8|202301.8|202421.4|202271.4|202465.4|202315.4|202394.9|202244.9|905
1645636500000|2022-02-23 17:15:00|202418.5|202268.5|202377.8|202227.8|202479.7|202329.7|202336.2|202186.2|834
1645636800000|2022-02-23 17:20:00|202378.9|202228.9|202299.2|202149.2|202397.7|202247.7|202291|202142.7|647
1645637100000|2022-02-23 17:25:00|202298.5|202148.5|202421.9|202271.9|202427.3|202277.3|202293.6|202145.9|725
1645637400000|2022-02-23 17:30:00|202422.6|202272.6|202441|202291|202447.5|202297.5|202414.6|202264.6|564
1645637700000|2022-02-23 17:35:00|202440.9|202290.9|202464|202314|202477.3|202327.3|202439.7|202289.7|762
1645638000000|2022-02-23 17:40:00|202464.3|202314.3|202480.5|202330.5|202495.2|202375.2|202421.3|202314|830
1645638300000|2022-02-23 17:45:00|202480.4|202330.4|202573.4|202423.4|202594.3|202469.7|202381.9|202279.6|904
1645638600000|2022-02-23 17:50:00|202576.8|202426.8|202601.8|202451.8|202609|202492.2|202467.5|202317.5|938
1645638900000|2022-02-23 17:55:00|202601.9|202451.9|202853.4|202703.4|202915.3|202765.3|202598.2|202448.2|751
1645639200000|2022-02-23 18:00:00|202857.3|202707.3|202702.7|202552.7|202864.9|202714.9|202701.6|202551.6|814
1645639500000|2022-02-23 18:05:00|202703.4|202553.4|202576|202526|202765|202615|202574.7|202457.3|719
1645639800000|2022-02-23 18:10:00|202575.3|202525.3|202752.5|202602.5|202755.4|202605.4|202574.5|202467|787
1645640100000|2022-02-23 18:15:00|202752.3|202602.3|202671.7|202521.7|202866.2|202716.2|202669.5|202519.5|820
1645640400000|2022-02-23 18:20:00|202671.8|202521.8|202706.3|202556.3|202721.2|202608.1|202634.7|202521.8|828
1645640700000|2022-02-23 18:25:00|202706|202556|202751|202601|202766.9|202663.8|202702.7|202552.7|741
1645641000000|2022-02-23 18:30:00|202749.1|202599.1|202754.7|202604.7|202804.9|202654.9|202721.8|202571.8|678
1645641300000|2022-02-23 18:35:00|202754.6|202604.6|202703.6|202553.6|202757.4|202614.6|202585.1|202483|774
1645641600000|2022-02-23 18:40:00|202704.5|202554.5|202628.8|202478.8|202714.9|202564.9|202612.5|202474.9|806
1645641900000|2022-02-23 18:45:00|202628.4|202478.4|202599.1|202449.1|202685|202535|202588.2|202438.2|807
1645642200000|2022-02-23 18:50:00|202598.8|202448.8|202713.6|202563.6|202724.8|202617.1|202595.6|202445.6|776
1645642500000|2022-02-23 18:55:00|202714.4|202564.4|202695.5|202545.5|202732.6|202612.2|202632.6|202490.1|671
1645642800000|2022-02-23 19:00:00|202699.3|202549.3|202682.1|202532.1|202721.6|202601.9|202629.5|202484.9|854
1645643100000|2022-02-23 19:05:00|202681.7|202531.7|202641.6|202491.6|202686.9|202563.8|202552.4|202439.9|855
1645643400000|2022-02-23 19:10:00|202635.9|202485.9|202597.2|202447.2|202678.4|202528.4|202563.3|202413.3|963
1645643700000|2022-02-23 19:15:00|202597.7|202447.7|202588.1|202438.1|202683.7|202562.3|202537.8|202403.9|908
1645644000000|2022-02-23 19:20:00|202587.8|202437.8|202629.8|202479.8|202633.5|202483.5|202561.9|202411.9|864
1645644300000|2022-02-23 19:25:00|202630|202480|202580.9|202430.9|202637.8|202487.8|202576.9|202426.9|730
1645644600000|2022-02-23 19:30:00|202580.7|202430.7|202760.9|202610.9|202806.9|202656.9|202534.4|202428.9|845
1645644900000|2022-02-23 19:35:00|202761.1|202611.1|202720.9|202570.9|202790.2|202640.2|202642.1|202536.1|724
1645645200000|2022-02-23 19:40:00|202720.8|202570.8|202801.2|202651.2|202881.9|202731.9|202718.5|202568.5|695
1645645500000|2022-02-23 19:45:00|202794.2|202644.2|202747.3|202597.3|202813|202663|202662.9|202512.9|823
1645645800000|2022-02-23 19:50:00|202753.9|202603.9|202683.1|202533.1|202768.1|202618.1|202623.3|202516.5|794
1645646100000|2022-02-23 19:55:00|202683|202533|202683.1|202533.1|202765.2|202625.2|202618.4|202484.5|956
1645646400000|2022-02-23 20:00:00|202686.1|202536.1|202620.6|202470.6|202727.7|202577.7|202619|202469|835
1645646700000|2022-02-23 20:05:00|202620.8|202470.8|202594|202444|202628|202478|202570|202420|735
1645647000000|2022-02-23 20:10:00|202593.9|202443.9|202539.5|202389.5|202628.6|202478.6|202535.4|202385.4|683
1645647300000|2022-02-23 20:15:00|202539.4|202389.4|202512.4|202362.4|202574|202424|202458.5|202329|783
1645647600000|2022-02-23 20:20:00|202513.2|202363.2|202468.1|202318.1|202525|202384.7|202419.8|202305.1|813
1645647900000|2022-02-23 20:25:00|202468.2|202318.2|202483.6|202333.6|202485.7|202344.5|202379|202251.1|707
1645648200000|2022-02-23 20:30:00|202478|202328|202598.5|202448.5|202613|202463|202471.3|202321.3|800
1645648500000|2022-02-23 20:35:00|202599.2|202449.2|202559.7|202409.7|202604.9|202454.9|202473|202353.2|881
1645648800000|2022-02-23 20:40:00|202560|202410|202518.8|202368.8|202560.5|202431.1|202458.1|202354.9|693
1645649100000|2022-02-23 20:45:00|202518.4|202368.4|202563.6|202413.6|202606.9|202456.9|202432.2|202282.2|835
1645649400000|2022-02-23 20:50:00|202562.6|202412.6|202569.3|202419.3|202588.5|202438.5|202508.6|202358.6|802
1645649700000|2022-02-23 20:55:00|202569.2|202419.2|202501|202351|202612.7|202462.7|202493.2|202343.2|904
1645650000000|2022-02-23 21:00:00|202499.9|202349.9|202467.2|202317.2|202536.9|202386.9|202465.7|202315.7|651
1645650300000|2022-02-23 21:05:00|202467.3|202317.3|202503.3|202353.3|202517.2|202367.2|202422.3|202272.3|536
1645650600000|2022-02-23 21:10:00|202502.2|202352.2|202472.6|202322.6|202548.3|202398.3|202465.5|202315.5|591
1645650900000|2022-02-23 21:15:00|202473.2|202323.2|202492.5|202342.5|202502.5|202352.5|202464.6|202314.6|542
1645651200000|2022-02-23 21:20:00|202492.9|202342.9|202501.6|202351.6|202504.8|202354.8|202435.1|202285.1|570
1645651500000|2022-02-23 21:25:00|202502|202352|202482|202332|202503.2|202353.2|202428.3|202278.3|601
1645651800000|2022-02-23 21:30:00|202482.1|202332.1|202526.8|202376.8|202529.6|202379.6|202481.4|202331.4|459
1645652100000|2022-02-23 21:35:00|202526.7|202376.7|202468.7|202318.7|202531|202398.3|202448.3|202313.8|426
1645652400000|2022-02-23 21:40:00|202467.5|202317.5|202486.5|202336.5|202486.5|202336.5|202462.9|202312.9|449
1645652700000|2022-02-23 21:45:00|202485.2|202335.2|202445.3|202295.3|202491.2|202341.2|202434.7|202284.7|398
1645653000000|2022-02-23 21:50:00|202442.2|202292.2|202404.8|202254.8|202443.5|202293.5|202395.4|202245.4|351
1645653300000|2022-02-23 21:55:00|202402.5|202252.5|202583.9|202273.9|202585.2|202295.2|202340.1|202190.1|461
1645653600000|2022-02-23 22:00:00|202583.4|202273.4|202595|202285|202614.8|202304.8|202388.3|202233.7|145
1645653900000|2022-02-23 22:05:00|202569.6|202259.6|202523.8|202373.8|202600.8|202394.2|202505.1|202258.3|115
1645654200000|2022-02-23 22:10:00|202560.3|202302.3|202591.5|202304.9|202628.5|202356.1|202475.5|202283.1|174
1645654500000|2022-02-23 22:15:00|202586.4|202301|202530.8|202380.8|202633.1|202413.8|202505.4|202289.9|430
1645654800000|2022-02-23 22:20:00|202600.2|202336.5|202620.5|202334.2|202644|202418.5|202513.2|202313.2|136
1645655100000|2022-02-23 22:25:00|202518.1|202338.5|202648.4|202338.4|202666.2|202426.8|202516.7|202240|145
1645655400000|2022-02-23 22:30:00|202647|202337|202624.9|202314.9|202658.8|202406.4|202530.3|202230.2|232
1645655700000|2022-02-23 22:35:00|202618.1|202308.1|202622.2|202338|202654.4|202411.5|202545.5|202272.7|324
1645656000000|2022-02-23 22:40:00|202631.7|202321.7|202638.3|202328.3|202653.7|202412.5|202555.8|202316.2|339
1645656300000|2022-02-23 22:45:00|202628.9|202318.9|202632.3|202322.3|202655.1|202379.7|202525|202265.2|332
1645656600000|2022-02-23 22:50:00|202636.2|202326.2|202628.5|202318.5|202648.5|202392.1|202539.6|202276.6|265
1645656900000|2022-02-23 22:55:00|202619.9|202309.9|202633.4|202345.3|202668.7|202413.6|202544.4|202269.5|200
1645657200000|2022-02-23 23:00:00|202630|202323|202586|202436|202675.6|202440.2|202516.3|202322.5|743
1645657500000|2022-02-23 23:05:00|202586.4|202436.4|202610.1|202460.1|202646.5|202496.5|202571.5|202421.5|635
1645657800000|2022-02-23 23:10:00|202601.5|202451.5|202603.3|202453.3|202629|202479|202588.6|202438.6|570
1645658100000|2022-02-23 23:15:00|202603.1|202453.1|202623.7|202473.7|202640.5|202490.5|202595.6|202445.6|474
1645658400000|2022-02-23 23:20:00|202625.4|202475.4|202611.1|202461.1|202636.6|202486.6|202595.3|202445.3|481
1645658700000|2022-02-23 23:25:00|202612|202462|202601|202451|202626.2|202476.2|202582.1|202432.1|486
1645659000000|2022-02-23 23:30:00|202601.2|202451.2|202522.2|202372.2|202601.2|202451.2|202504|202354|510
1645659300000|2022-02-23 23:35:00|202522.8|202372.8|202519.2|202369.2|202548.8|202398.8|202510.4|202360.4|387
1645659600000|2022-02-23 23:40:00|202520.1|202370.1|202472.3|202322.3|202534.8|202384.8|202445.8|202295.8|528
1645659900000|2022-02-23 23:45:00|202470.9|202320.9|202536.7|202386.7|202544.2|202394.2|202463.4|202313.4|313
1645660200000|2022-02-23 23:50:00|202541.3|202391.3|202545|202395|202585.3|202435.3|202509.6|202359.6|365
1645660500000|2022-02-23 23:55:00|202541.2|202391.2|202553.1|202403.1|202562|202412|202527.3|202377.3|330
1645660800000|2022-02-24 00:00:00|202555.6|202405.6|202574.5|202424.5|202590.8|202440.8|202501.8|202351.8|572
1645661100000|2022-02-24 00:05:00|202574.3|202424.3|202574.7|202424.7|202609.4|202459.4|202535.9|202385.9|478
1645661400000|2022-02-24 00:10:00|202572.3|202422.3|202529.5|202379.5|202583.8|202433.8|202509.1|202359.1|517
1645661700000|2022-02-24 00:15:00|202530.6|202380.6|202578.4|202428.4|202610.7|202460.7|202525.2|202375.2|499
1645662000000|2022-02-24 00:20:00|202579.6|202429.6|202561.7|202411.7|202590.8|202440.8|202557.1|202407.1|514
1645662300000|2022-02-24 00:25:00|202561.4|202411.4|202646.8|202496.8|202660.4|202510.4|202543.5|202393.5|637
1645662600000|2022-02-24 00:30:00|202647.6|202497.6|202613.4|202463.4|202656.6|202506.6|202551.7|202401.7|783
1645662900000|2022-02-24 00:35:00|202613.1|202463.1|202614.3|202464.3|202659.4|202509.4|202556.9|202406.9|632
1645663200000|2022-02-24 00:40:00|202616.4|202466.4|202644.7|202494.7|202666.4|202516.4|202563.9|202413.9|635
1645663500000|2022-02-24 00:45:00|202647.1|202497.1|202691|202541|202731.2|202581.2|202611.8|202461.8|435
1645663800000|2022-02-24 00:50:00|202691.7|202541.7|202847.6|202697.6|202847.6|202697.6|202681.4|202531.4|620
1645664100000|2022-02-24 00:55:00|202846|202696|202843.9|202693.9|202863.4|202713.4|202788|202638|726
1645664400000|2022-02-24 01:00:00|202847.5|202697.5|202923.9|202773.9|202927.2|202777.2|202801.7|202651.7|652
1645664700000|2022-02-24 01:05:00|202923.5|202773.5|202873.5|202723.5|202954.8|202804.8|202853.5|202703.5|747
1645665000000|2022-02-24 01:10:00|202873.2|202723.2|202883.7|202733.7|202884.9|202734.9|202794.5|202644.5|780
1645665300000|2022-02-24 01:15:00|202883.6|202733.6|202857.9|202707.9|202910.8|202760.8|202819.8|202669.8|837
1645665600000|2022-02-24 01:20:00|202865.4|202715.4|202798.5|202648.5|202901.7|202751.7|202798|202648|717
1645665900000|2022-02-24 01:25:00|202798|202648|202822.6|202672.6|202826.8|202676.8|202776|202626|590
1645666200000|2022-02-24 01:30:00|202822|202672|202822.9|202672.9|202885.6|202735.6|202755.9|202605.9|794
1645666500000|2022-02-24 01:35:00|202818.9|202668.9|202817.7|202667.7|202866.7|202716.7|202812.4|202662.4|791
1645666800000|2022-02-24 01:40:00|202818.2|202668.2|202841.9|202691.9|202868.6|202718.6|202760.9|202610.9|791
1645667100000|2022-02-24 01:45:00|202842.2|202692.2|202779.1|202629.1|202856.6|202706.6|202765.8|202615.8|782
1645667400000|2022-02-24 01:50:00|202778|202628|202706.5|202556.5|202789.2|202639.2|202645|202495|829
1645667700000|2022-02-24 01:55:00|202704.4|202554.4|202739.7|202589.7|202789|202639|202702.2|202552.2|627
1645668000000|2022-02-24 02:00:00|202740.5|202590.5|202777.3|202627.3|202795.9|202645.9|202702.5|202552.5|624
1645668300000|2022-02-24 02:05:00|202779.3|202629.3|202819.1|202669.1|202848.8|202698.8|202779.3|202629.3|844
1645668600000|2022-02-24 02:10:00|202818.9|202668.9|202825.3|202675.3|202852.8|202702.8|202779.4|202629.4|711
1645668900000|2022-02-24 02:15:00|202824.9|202674.9|202770.7|202620.7|202840.8|202690.8|202731.4|202581.4|750
1645669200000|2022-02-24 02:20:00|202770.9|202620.9|202832.6|202682.6|202843.4|202693.4|202769.9|202619.9|629
1645669500000|2022-02-24 02:25:00|202832.5|202682.5|202975.3|202825.3|203003.6|202853.6|202827.9|202677.9|462
1645669800000|2022-02-24 02:30:00|202975.6|202825.6|202867.1|202717.1|202997|202847|202852.1|202702.1|594
1645670100000|2022-02-24 02:35:00|202867.6|202717.6|202784.9|202634.9|202881.7|202731.7|202784.3|202634.3|628
1645670400000|2022-02-24 02:40:00|202788.8|202638.8|202791|202641|202832|202682|202771.6|202621.6|606
1645670700000|2022-02-24 02:45:00|202791.5|202641.5|202844.3|202694.3|202847.4|202697.4|202728.4|202578.4|839
1645671000000|2022-02-24 02:50:00|202844.1|202694.1|202963.7|202813.7|202993.5|202843.5|202835.1|202685.1|1035
1645671300000|2022-02-24 02:55:00|202963|202813|202952.6|202802.6|203038|202888|202895.8|202745.8|993
1645671600000|2022-02-24 03:00:00|202953.4|202803.4|202859.8|202709.8|202997.3|202847.3|202807.5|202657.5|841
1645671900000|2022-02-24 03:05:00|202860.9|202710.9|203065.2|202915.2|203118|202984.6|202820.6|202670.6|914
1645672200000|2022-02-24 03:10:00|203089.5|202939.5|203319.7|203169.7|203422.4|203276|203020.2|202914.5|899
1645672500000|2022-02-24 03:15:00|203267.3|203117.3|203498.7|203348.7|203570|203420|203256.9|203106.9|752
1645672800000|2022-02-24 03:20:00|203495.2|203345.2|203553.3|203403.3|203566.6|203416.6|203365.7|203215.7|835
1645673100000|2022-02-24 03:25:00|203560.8|203410.8|203506.6|203356.6|203560.8|203410.8|203453.6|203303.6|803
1645673400000|2022-02-24 03:30:00|203504.2|203354.2|203689.4|203539.4|203729.7|203579.7|203504.2|203354.2|937
1645673700000|2022-02-24 03:35:00|203689.6|203539.6|203747.5|203597.5|203753.5|203603.5|203629.1|203455.4|890
1645674000000|2022-02-24 03:40:00|203747.6|203597.6|203641.2|203491.2|203753.5|203603.5|203617.2|203467.2|907
1645674300000|2022-02-24 03:45:00|203644.8|203494.8|203484|203334|203661.1|203511.1|203456.4|203306.4|716
1645674600000|2022-02-24 03:50:00|203485.7|203335.7|203740.9|203590.9|203771|203621|203432.4|203282.4|885
1645674900000|2022-02-24 03:55:00|203740.4|203590.4|203784.3|203634.3|203792.8|203642.8|203704.6|203554.6|770
1645675200000|2022-02-24 04:00:00|203752|203602|203729.7|203579.7|203778.8|203628.8|203666.8|203516.8|964
1645675500000|2022-02-24 04:05:00|203729.8|203579.8|203850.8|203700.8|203927.1|203777.1|203728.2|203578.2|853
1645675800000|2022-02-24 04:10:00|203851.7|203701.7|204375|204225|204385|204235|203847.8|203697.8|714
1645676100000|2022-02-24 04:15:00|204375.5|204225.5|204403|204253|204452.1|204302.1|204276.5|204126.5|868
1645676400000|2022-02-24 04:20:00|204405.3|204255.3|204320.4|204170.4|204468.4|204318.4|204290.2|204115|877
1645676700000|2022-02-24 04:25:00|204318.5|204168.5|204339.9|204189.9|204422.1|204272.1|204266.3|204105.8|694
1645677000000|2022-02-24 04:30:00|204338.5|204188.5|204241.1|204091.1|204414|204228.6|204201|204030|781
1645677300000|2022-02-24 04:35:00|204245.4|204095.4|204319.2|204169.2|204378|204184.5|204220.5|204070|818
1645677600000|2022-02-24 04:40:00|204378|204164|204295.9|204145.9|204502|204340.7|204295.6|204113|777
1645677900000|2022-02-24 04:45:00|204297.6|204147.6|204416.7|204266.7|204595.3|204385.1|204290.9|204107|771
1645678200000|2022-02-24 04:50:00|204413.8|204263.8|204231.6|204081.6|204413.8|204263.8|204167|204017|662
1645678500000|2022-02-24 04:55:00|204230.5|204080.5|204076.8|203926.8|204271|204080.5|204028.9|203842|954
1645678800000|2022-02-24 05:00:00|204071.2|203921.2|204113.2|203963.2|204186|204019.4|204015.7|203864|785
1645679100000|2022-02-24 05:05:00|204113.1|203963.1|204292.9|204142.9|204355.9|204205.9|204044.5|203894.5|889
1645679400000|2022-02-24 05:10:00|204293.1|204143.1|204249.6|204099.6|204370|204213.9|204235.4|204071|869
1645679700000|2022-02-24 05:15:00|204251|204101|204040.8|203890.8|204265.7|204115.7|204025.3|203875.3|859
1645680000000|2022-02-24 05:20:00|204041.4|203891.4|203966.1|203816.1|204092|203934.8|203945.9|203795.9|883
1645680300000|2022-02-24 05:25:00|203963.8|203813.8|204122.7|203972.7|204125.3|203975.3|203938.9|203788.9|899
1645680600000|2022-02-24 05:30:00|204120.4|203970.4|204392|204242|204408.5|204258.5|204118.8|203968.8|754
1645680900000|2022-02-24 05:35:00|204394.5|204244.5|204428.6|204278.6|204462.5|204312.5|204326|204175|737
1645681200000|2022-02-24 05:40:00|204458.6|204308.6|204603.8|204453.8|204650|204500|204423.5|204238.8|562
1645681500000|2022-02-24 05:45:00|204603.5|204453.5|204636.2|204486.2|204650.9|204500.9|204499.1|204349.1|616
1645681800000|2022-02-24 05:50:00|204632.5|204482.5|204606.7|204456.7|204663.8|204513.8|204561.6|204411.6|560
1645682100000|2022-02-24 05:55:00|204606|204456|204530|204380|204622.1|204472.1|204440.4|204290.4|693
1645682400000|2022-02-24 06:00:00|204523.8|204373.8|204499.3|204349.3|204608|204458|204427|204277|596
1645682700000|2022-02-24 06:05:00|204493|204343|204395.9|204245.9|204496.4|204346.4|204378|204170|639
1645683000000|2022-02-24 06:10:00|204391.5|204241.5|204506.2|204356.2|204512.1|204362.1|204360.8|204210.8|764
1645683300000|2022-02-24 06:15:00|204409.8|204259.8|204342.5|204192.5|204411.7|204261.7|204290|204140|843
1645683600000|2022-02-24 06:20:00|204333.4|204183.4|204263.6|204113.6|204408.1|204258.1|204188.4|204038.4|811
1645683900000|2022-02-24 06:25:00|204265.7|204115.7|204133.6|203983.6|204320.3|204132.8|204120.2|203970.2|742
1645684200000|2022-02-24 06:30:00|204142.6|203992.6|204189.6|204039.6|204220.1|204070.1|204103.5|203953.5|767
1645684500000|2022-02-24 06:35:00|204191|204041|204169.5|204019.5|204209.5|204059.5|204144|203994|717
1645684800000|2022-02-24 06:40:00|204184.2|204034.2|204353.6|204203.6|204359.2|204209.2|204142.8|203992.8|770
1645685100000|2022-02-24 06:45:00|204358.1|204208.1|204472.8|204322.8|204517.9|204367.9|204322.9|204172.9|733
1645685400000|2022-02-24 06:50:00|204473.5|204323.5|204357.4|204207.4|204533.8|204383.8|204329.3|204179.3|680
1645685700000|2022-02-24 06:55:00|204368.6|204218.6|204341|204191|204398.5|204248.5|204278.4|204108|571
1645686000000|2022-02-24 07:00:00|204318.2|204168.2|204462.5|204312.5|204482|204327|204255.5|204105.5|970
1645686300000|2022-02-24 07:05:00|204460.4|204310.4|204229.2|204079.2|204546.5|204396.5|204173.2|204005.6|1014
1645686600000|2022-02-24 07:10:00|204228.7|204078.7|204280.4|204130.4|204424.5|204274.5|204182.7|204032.7|1009
1645686900000|2022-02-24 07:15:00|204292.4|204142.4|204533.1|204383.1|204592.5|204430.1|204275|204125|1019
1645687200000|2022-02-24 07:20:00|204534|204384|204627.5|204477.5|204649.9|204499.9|204442.2|204274.5|952
1645687500000|2022-02-24 07:25:00|204628.9|204478.9|204821|204671|204848.3|204698.3|204592.9|204442.9|1077
1645687800000|2022-02-24 07:30:00|204820.8|204670.8|204820|204670|204891.1|204741.1|204759.8|204609.8|1005
1645688100000|2022-02-24 07:35:00|204820.2|204670.2|204588|204438|204900|204750|204571|204421|970
1645688400000|2022-02-24 07:40:00|204588.8|204438.8|204671.8|204521.8|204845.8|204695.8|204554.1|204403|977
1645688700000|2022-02-24 07:45:00|204663.8|204513.8|204556.8|204406.8|204696.1|204546.1|204502|204352|901
1645689000000|2022-02-24 07:50:00|204562.8|204412.8|204641.3|204491.3|204700|204550|204458.8|204308.8|949
1645689300000|2022-02-24 07:55:00|204641.8|204491.8|204518.5|204368.5|204644.4|204494.4|204487.8|204337.8|893
1645689600000|2022-02-24 08:00:00|204517.4|204367.4|204348.3|204198.3|204525.4|204375.4|204269|204119|811
1645689900000|2022-02-24 08:05:00|204337.2|204187.2|204024.5|203874.5|204372.5|204222.5|204016.5|203866.5|797
1645690200000|2022-02-24 08:10:00|204026.6|203876.6|204141.6|203991.6|204146|203996|204012.1|203862.1|778
1645690500000|2022-02-24 08:15:00|204143.7|203993.7|203989.7|203839.7|204225.7|204075.7|203984.6|203834.6|1064
1645690800000|2022-02-24 08:20:00|203988.2|203838.2|203983.2|203833.2|204150.1|204000.1|203949.7|203799.7|1082
1645691100000|2022-02-24 08:25:00|203986.1|203836.1|203970.2|203820.2|204086.1|203936.1|203931.9|203781.9|1052
1645691400000|2022-02-24 08:30:00|203967.9|203817.9|204135.3|203985.3|204148.1|203998.1|203961.7|203811.7|1029
1645691700000|2022-02-24 08:35:00|204134.6|203984.6|204264.8|204114.8|204282.1|204132.1|204119.4|203969.4|895
1645692000000|2022-02-24 08:40:00|204269.8|204119.8|204321.8|204171.8|204464|204314|204245.1|204095.1|939
1645692300000|2022-02-24 08:45:00|204317.9|204167.9|204260.7|204110.7|204368.3|204218.3|204075.1|203925.1|898
1645692600000|2022-02-24 08:50:00|204255.8|204105.8|204396|204246|204467|204272.8|204152.5|204002.5|906
1645692900000|2022-02-24 08:55:00|204396.5|204246.5|204217.8|204067.8|204409.7|204259.7|204185.5|204035.5|931
1645693200000|2022-02-24 09:00:00|204218.1|204068.1|204054|203904|204237.5|204087.5|204005.5|203855.5|909
1645693500000|2022-02-24 09:05:00|204050.4|203900.4|204076|203926|204082.3|203932.3|203946.1|203796.1|947
1645693800000|2022-02-24 09:10:00|204079.1|203929.1|204161.8|204011.8|204286.8|204136.8|204036.3|203886.3|999
1645694100000|2022-02-24 09:15:00|204164.8|204014.8|204084.8|203934.8|204185.8|204053.7|204057.8|203907.8|890
1645694400000|2022-02-24 09:20:00|204084.2|203934.2|204056.9|203906.9|204118.4|203968.4|203961.7|203811.7|835
1645694700000|2022-02-24 09:25:00|204052.2|203902.2|204014.2|203864.2|204090.2|203974.9|204006.5|203856.5|834
1645695000000|2022-02-24 09:30:00|204013|203863|203929.1|203779.1|204046|203896|203921.8|203771.8|992
1645695300000|2022-02-24 09:35:00|203927.7|203777.7|203871.9|203721.9|203941|203801.6|203837.6|203687.6|908
1645695600000|2022-02-24 09:40:00|203871.3|203721.3|203870.7|203720.7|203909.9|203776|203826|203681|913
1645695900000|2022-02-24 09:45:00|203879.7|203729.7|203894.5|203744.5|203912.8|203762.8|203828.3|203678.3|807
1645696200000|2022-02-24 09:50:00|203897.3|203747.3|203849.2|203699.2|203921|203771|203834.5|203684.5|881
1645696500000|2022-02-24 09:55:00|203852.6|203702.6|203883.9|203733.9|203895.7|203778.4|203819.7|203692|798
1645696800000|2022-02-24 10:00:00|203873.5|203723.5|203858.1|203708.1|203938.6|203788.6|203821.5|203682.2|861
1645697100000|2022-02-24 10:05:00|203859|203709|203638.5|203488.5|203859|203709|203635|203485|833
1645697400000|2022-02-24 10:10:00|203636.6|203486.6|203759.6|203609.6|203787.7|203637.7|203636|203486|872
1645697700000|2022-02-24 10:15:00|203755.3|203605.3|203815.5|203665.5|203858.5|203708.5|203733.4|203583.4|880
1645698000000|2022-02-24 10:20:00|203801.7|203651.7|203815.5|203665.5|203877|203727|203783.2|203633.2|743
1645698300000|2022-02-24 10:25:00|203832|203682|203918.8|203768.8|203924.4|203774.4|203759.6|203609.6|905
1645698600000|2022-02-24 10:30:00|203914.4|203764.4|203914.4|203764.4|204061.1|203911.1|203891|203741|868
1645698900000|2022-02-24 10:35:00|203915.8|203765.8|204001.9|203851.9|204152.4|204002.4|203912.3|203762.3|899
1645699200000|2022-02-24 10:40:00|203997.5|203847.5|204180.8|204030.8|204197.2|204047.2|203965.5|203815.5|825
1645699500000|2022-02-24 10:45:00|204182.8|204032.8|204265.1|204115.1|204294.2|204144.2|204158.7|204008.7|768
1645699800000|2022-02-24 10:50:00|204265.9|204115.9|204409.4|204259.4|204411|204261|204253.3|204103.3|936
1645700100000|2022-02-24 10:55:00|204404.3|204254.3|204437.2|204287.2|204478.1|204328.1|204374.6|204224.6|927
1645700400000|2022-02-24 11:00:00|204446.2|204296.2|204528.2|204378.2|204531|204381|204371.2|204221.2|985
1645700700000|2022-02-24 11:05:00|204517.4|204367.4|204661.6|204511.6|204667.7|204517.7|204517.4|204367.4|946
1645701000000|2022-02-24 11:10:00|204661.3|204511.3|204705.3|204555.3|204776.7|204627.6|204579.3|204429.3|947
1645701300000|2022-02-24 11:15:00|204698.9|204548.9|204609|204459|204851.5|204701.5|204606.6|204456.6|839
1645701600000|2022-02-24 11:20:00|204600|204450|204586.9|204436.9|204737.2|204587.2|204585.3|204435.3|831
1645701900000|2022-02-24 11:25:00|204591.3|204441.3|204457.8|204307.8|204597|204447|204432.7|204282.7|979
1645702200000|2022-02-24 11:30:00|204458.2|204308.2|204437.5|204287.5|204461.1|204311.1|204314|204164|998
1645702500000|2022-02-24 11:35:00|204434.2|204284.2|204703.5|204553.5|204722.7|204572.7|204413|204263|996
1645702800000|2022-02-24 11:40:00|204720.9|204570.9|204494.6|204344.6|204739.5|204589.5|204487|204337|1019
1645703100000|2022-02-24 11:45:00|204494.2|204344.2|204386.1|204236.1|204498.7|204348.7|204332|204182|948
1645703400000|2022-02-24 11:50:00|204383.1|204233.1|204318|204168|204545|204395|204307|204157|927
1645703700000|2022-02-24 11:55:00|204312.8|204162.8|204372|204222|204467.5|204317.5|204237.9|204087.9|963
1645704000000|2022-02-24 12:00:00|204369.5|204219.5|204284.5|204134.5|204507.5|204357.5|204277|204127|1074
1645704300000|2022-02-24 12:05:00|204278.5|204128.5|204564|204414|204649.5|204499.5|204276.1|204126.1|1042
1645704600000|2022-02-24 12:10:00|204564.9|204414.9|204277.3|204127.3|204616.9|204466.9|204270.2|204120.2|1011
1645704900000|2022-02-24 12:15:00|204285|204135|204248.6|204098.6|204330.7|204180.7|204157.8|204007.8|1075
1645705200000|2022-02-24 12:20:00|204245.7|204095.7|204404.3|204254.3|204406.5|204256.5|204217.4|204067.4|989
1645705500000|2022-02-24 12:25:00|204403.8|204253.8|204443.6|204293.6|204452.1|204302.1|204359.3|204209.3|944
1645705800000|2022-02-24 12:30:00|204447.7|204297.7|204686.4|204536.4|204695.6|204545.6|204421.8|204271.8|878
1645706100000|2022-02-24 12:35:00|204685.7|204535.7|204745.8|204595.8|204854.2|204704.2|204685.7|204535.7|1025
1645706400000|2022-02-24 12:40:00|204738.7|204588.7|204932.6|204782.6|204940.7|204790.7|204729.1|204579.1|978
1645706700000|2022-02-24 12:45:00|204933.4|204783.4|205205.6|205055.6|205270.3|205120.3|204907.1|204757.1|974
1645707000000|2022-02-24 12:50:00|205202.2|205052.2|205393.4|205243.4|205424.5|205274.5|205195.7|205045.7|956
1645707300000|2022-02-24 12:55:00|205367.3|205217.3|205208.8|205058.8|205403|205253|205164.1|205014.1|954
1645707600000|2022-02-24 13:00:00|205207.9|205057.9|205240.9|205090.9|205331|205181|205156.4|205006.4|1112
1645707900000|2022-02-24 13:05:00|205241.2|205091.2|205629.5|205479.5|205629.5|205479.5|205201.4|205051.4|1028
1645708200000|2022-02-24 13:10:00|205610.6|205460.6|205533.2|205383.2|205864.4|205714.4|205507|205357|981
1645708500000|2022-02-24 13:15:00|205535.5|205385.5|205425.4|205275.4|205748.4|205598.4|205264.5|205114.5|975
1645708800000|2022-02-24 13:20:00|205422.8|205272.8|205226.5|205076.5|205483.1|205333.1|205182.4|205032.4|857
1645709100000|2022-02-24 13:25:00|205229.2|205079.2|205164.4|205014.4|205295.5|205161.1|205133.7|204983.7|775
1645709400000|2022-02-24 13:30:00|205159.4|205009.4|205031.4|204881.4|205213.9|205063.9|205024.5|204874.5|926
1645709700000|2022-02-24 13:35:00|205033.4|204883.4|205151.3|205001.3|205160|205010|204884.3|204734.3|982
1645710000000|2022-02-24 13:40:00|205150.6|205000.6|205390|205240|205418.4|205268.4|205122.7|204972.7|1045
1645710300000|2022-02-24 13:45:00|205392.4|205242.4|205346.9|205196.9|205469.1|205319.1|205189.5|205039.5|1093
1645710600000|2022-02-24 13:50:00|205313.8|205163.8|205451.3|205301.3|205483.2|205333.2|205180.9|205030.9|1033
1645710900000|2022-02-24 13:55:00|205454.3|205304.3|205637.2|205487.2|205684.1|205534.1|205442.1|205292.1|1069
1645711200000|2022-02-24 14:00:00|205631.6|205481.6|205528.8|205378.8|205691.6|205541.6|205418.6|205268.6|1001
1645711500000|2022-02-24 14:05:00|205529.1|205379.1|205591|205441|205624.5|205474.8|205428.5|205278.5|1022
1645711800000|2022-02-24 14:10:00|205585|205435|205780.6|205630.6|205790|205640|205580.5|205430.5|969
1645712100000|2022-02-24 14:15:00|205778.8|205628.8|206072.5|205922.5|206115.5|205965.5|205777.2|205627.2|984
1645712400000|2022-02-24 14:20:00|206071.3|205921.3|206061.4|205911.4|206116.5|205966.5|205983.6|205882.3|964
1645712700000|2022-02-24 14:25:00|206064.7|205914.7|206102.5|205952.5|206233.4|206083.4|206021|205871|941
1645713000000|2022-02-24 14:30:00|206099.5|205949.5|206267.3|206117.3|206355|206205|206099.5|205949.5|826
1645713300000|2022-02-24 14:35:00|206267|206117|205705.2|205555.2|206412.3|206307.5|205705.2|205555.2|840
1645713600000|2022-02-24 14:40:00|205705.5|205555.5|206110|205960|206121.5|205971.5|205704.6|205554.6|818
1645713900000|2022-02-24 14:45:00|206117.2|205967.2|206327.5|206177.5|206433.4|206283.4|206085|205935|919
1645714200000|2022-02-24 14:50:00|206330.4|206180.4|206405|206255|206412.2|206262.2|206076.7|205926.7|1121
1645714500000|2022-02-24 14:55:00|206397|206247|206321.9|206171.9|206480.1|206330.1|206232.3|206082.3|1106
1645714800000|2022-02-24 15:00:00|206358.1|206208.1|206461.6|206311.6|206929.5|206779.5|206332.2|206182.2|1102
1645715100000|2022-02-24 15:05:00|206457.5|206307.5|206317.1|206167.1|206625.8|206475.8|206301.8|206151.8|1132
1645715400000|2022-02-24 15:10:00|206310.4|206160.4|206170.2|206020.2|206389.8|206239.8|206158.7|206008.7|1037
1645715700000|2022-02-24 15:15:00|206171.5|206021.5|206002.5|205852.5|206262.9|206112.9|205992|205842|1020
1645716000000|2022-02-24 15:20:00|206000.5|205850.5|206053.8|205903.8|206094.6|205944.6|205929|205779|1054
1645716300000|2022-02-24 15:25:00|206051|205901|206160.3|206010.3|206275.4|206125.4|206038.9|205888.9|983
1645716600000|2022-02-24 15:30:00|206166|206016|206413.8|206263.8|206460.6|206310.6|206156.8|206006.8|1107
1645716900000|2022-02-24 15:35:00|206412.5|206262.5|206675.7|206525.7|206764.1|206614.1|206400.6|206250.6|1080
1645717200000|2022-02-24 15:40:00|206672.9|206522.9|206876.6|206726.6|206928.9|206778.9|206672.9|206522.9|1092
1645717500000|2022-02-24 15:45:00|206878.1|206728.1|206849.5|206699.5|206967.6|206817.6|206731.2|206581.2|1077
1645717800000|2022-02-24 15:50:00|206840.4|206690.4|206826.4|206676.4|206942.9|206792.9|206747.9|206597.9|1025
1645718100000|2022-02-24 15:55:00|206824.7|206674.7|206855.5|206705.5|206864.7|206714.7|206718.3|206568.3|1075
1645718400000|2022-02-24 16:00:00|206856|206706|206615.3|206465.3|206906.4|206756.4|206577.6|206427.6|1131
1645718700000|2022-02-24 16:05:00|206613.4|206463.4|206501|206351|206650.9|206500.9|206415.9|206265.9|1078
1645719000000|2022-02-24 16:10:00|206501.1|206351.1|206374.1|206224.1|206638|206488|206344.3|206194.3|1121
1645719300000|2022-02-24 16:15:00|206368.5|206218.5|206253|206103|206450.1|206300.1|206246.8|206096.8|1069
1645719600000|2022-02-24 16:20:00|206264.5|206114.5|206236|206086|206283.3|206133.3|206189.1|206039.1|1066
1645719900000|2022-02-24 16:25:00|206238.2|206088.2|206220.6|206070.6|206279.3|206170|206085.7|205935.7|1001
1645720200000|2022-02-24 16:30:00|206220.5|206070.5|206171.7|206021.7|206271.3|206121.3|206114.5|205964.5|1077
1645720500000|2022-02-24 16:35:00|206169.2|206019.2|206268.8|206118.8|206284.2|206134.2|206160.4|206010.4|1066
1645720800000|2022-02-24 16:40:00|206269.1|206119.1|206453.8|206303.8|206454.3|206342.9|206269|206119|1036
1645721100000|2022-02-24 16:45:00|206447|206297|206626.6|206476.6|206674.6|206550.8|206424.3|206274.3|1041
1645721400000|2022-02-24 16:50:00|206627.7|206477.7|206569.6|206419.6|206723.5|206573.5|206552.1|206402.1|1056
1645721700000|2022-02-24 16:55:00|206566.5|206416.5|206532.6|206382.6|206646.5|206496.5|206518.4|206368.4|1018
1645722000000|2022-02-24 17:00:00|206525.2|206375.2|206534.1|206384.1|206579.5|206456.8|206499.2|206349.2|1046
1645722300000|2022-02-24 17:05:00|206536.4|206386.4|206719.5|206569.5|206731.4|206581.4|206521.2|206371.2|1038
1645722600000|2022-02-24 17:10:00|206714.6|206564.6|206654|206504|206720.8|206570.8|206573|206423|942
1645722900000|2022-02-24 17:15:00|206650.9|206500.9|207051|206901|207076.9|206926.9|206650.7|206500.7|933
1645723200000|2022-02-24 17:20:00|207052.9|206902.9|207401|207251|207613.5|207463.5|207034.5|206884.5|945
1645723500000|2022-02-24 17:25:00|207403|207253|207283|207133|207413.3|207263.3|207226.1|207076.1|989
1645723800000|2022-02-24 17:30:00|207287.8|207137.8|207311|207161|207458.6|207308.6|207228.8|207078.8|987
1645724100000|2022-02-24 17:35:00|207325.8|207175.8|207450.6|207300.6|207505.1|207355.1|207287.3|207137.3|1023
1645724400000|2022-02-24 17:40:00|207440.7|207290.7|207437.7|207287.7|207508.6|207358.6|207357.5|207207.5|970
1645724700000|2022-02-24 17:45:00|207443.2|207293.2|207469.6|207319.6|207482.3|207332.3|207306|207156|991
1645725000000|2022-02-24 17:50:00|207456.1|207306.1|207457|207307|207484.2|207334.2|207280|207130|880
1645725300000|2022-02-24 17:55:00|207440.5|207290.5|207529|207379|207535.2|207385.2|207321|207171|950
1645725600000|2022-02-24 18:00:00|207522.9|207372.9|207890|207740|207896.9|207746.9|207419.1|207269.1|1021
1645725900000|2022-02-24 18:05:00|207893.7|207743.7|207514.6|207364.6|207905|207755|207393.9|207243.9|1052
1645726200000|2022-02-24 18:10:00|207522.9|207372.9|207756.5|207606.5|207785.5|207635.5|207375.8|207225.8|1062
1645726500000|2022-02-24 18:15:00|207762.6|207612.6|207673.4|207523.4|207847|207697|207641.3|207491.3|995
1645726800000|2022-02-24 18:20:00|207673|207523|207866.3|207716.3|207932.5|207782.5|207673|207523|919
1645727100000|2022-02-24 18:25:00|207864.2|207714.2|207788.3|207638.3|207867.8|207717.8|207634.1|207484.1|911
1645727400000|2022-02-24 18:30:00|207783|207633|207809.3|207659.3|207905.8|207755.8|207738.4|207588.4|947
1645727700000|2022-02-24 18:35:00|207806.2|207656.2|207567.5|207417.5|207856.5|207706.5|207548|207398|919
1645728000000|2022-02-24 18:40:00|207569|207419|207574.7|207424.7|207599.7|207449.7|207452.2|207302.2|887
1645728300000|2022-02-24 18:45:00|207579.2|207429.2|207152|207002|207610|207460|207137.5|206987.5|1058
1645728600000|2022-02-24 18:50:00|207148.4|206998.4|207010.7|206860.7|207163.5|207013.5|206881|206731|1157
1645728900000|2022-02-24 18:55:00|207012|206862|206868.3|206718.3|207077.5|206927.5|206806.1|206656.1|1104
1645729200000|2022-02-24 19:00:00|206867.4|206717.4|206716|206566|206899.4|206749.4|206698.7|206548.7|1065
1645729500000|2022-02-24 19:05:00|206719.2|206569.2|206606.7|206456.7|206792.2|206642.2|206516.8|206366.8|1098
1645729800000|2022-02-24 19:10:00|206612.3|206462.3|206439.8|206289.8|206612.3|206462.3|206327|206177|1051
1645730100000|2022-02-24 19:15:00|206435.5|206285.5|206264.1|206114.1|206543.8|206393.8|206236|206086|1016
1645730400000|2022-02-24 19:20:00|206256|206106|206065.6|205915.6|206371|206221|206061.2|205911.2|1030
1645730700000|2022-02-24 19:25:00|206066.5|205916.5|206108.2|205958.2|206240|206090|206065.7|205915.7|944
1645731000000|2022-02-24 19:30:00|206108|205958|205794.5|205644.5|206150.8|206000.8|205773.4|205623.4|940
1645731300000|2022-02-24 19:35:00|205778.9|205628.9|205510.9|205360.9|205812.4|205662.4|205498.6|205348.6|1024
1645731600000|2022-02-24 19:40:00|205511.3|205361.3|205388.3|205238.3|205612.6|205462.6|205334.5|205184.5|1041
1645731900000|2022-02-24 19:45:00|205390.6|205240.6|205719.8|205569.8|205797|205647|205386.9|205236.9|998
1645732200000|2022-02-24 19:50:00|205722.9|205572.9|205652.9|205502.9|205797.9|205647.9|205550.9|205400.9|1035
1645732500000|2022-02-24 19:55:00|205650.5|205500.5|206073.1|205923.1|206093|205943|205646|205496|1009
1645732800000|2022-02-24 20:00:00|206074|205924|205769.2|205619.2|206074|205924|205765.7|205615.7|884
1645733100000|2022-02-24 20:05:00|205767.5|205617.5|205825.5|205675.5|205904|205754|205647|205497|895
1645733400000|2022-02-24 20:10:00|205817|205667|205674.7|205524.7|205876.9|205726.9|205665.4|205515.4|786
1645733700000|2022-02-24 20:15:00|205675.4|205525.4|205626.6|205476.6|205759.1|205609.1|205616|205466|871
1645734000000|2022-02-24 20:20:00|205626.9|205476.9|205432.2|205282.2|205778.2|205628.2|205331.5|205181.5|1039
1645734300000|2022-02-24 20:25:00|205445.9|205295.9|205591.6|205441.6|205605.8|205455.8|205365.1|205215.1|1003
1645734600000|2022-02-24 20:30:00|205584.8|205434.8|205349|205199|205615.5|205465.5|205301.5|205151.5|1036
1645734900000|2022-02-24 20:35:00|205364.7|205214.7|205356.4|205206.4|205399.9|205249.9|205287.5|205137.5|966
1645735200000|2022-02-24 20:40:00|205361.6|205211.6|205431.8|205281.8|205433.7|205283.7|205282.2|205132.2|935
1645735500000|2022-02-24 20:45:00|205431.5|205281.5|205559.1|205409.1|205588.1|205438.1|205347.4|205197.4|971
1645735800000|2022-02-24 20:50:00|205547.8|205397.8|205302.7|205152.7|205547.8|205397.8|205293.9|205143.9|959
1645736100000|2022-02-24 20:55:00|205305.9|205155.9|205418|205268|205613.7|205463.7|205305.9|205155.9|1015
1645736400000|2022-02-24 21:00:00|205411.3|205261.3|205435.9|205285.9|205570.8|205420.8|205348.8|205198.8|881
1645736700000|2022-02-24 21:05:00|205423|205273|205396.5|205246.5|205438.8|205288.8|205309.6|205159.6|856
1645737000000|2022-02-24 21:10:00|205411.5|205261.5|205462|205312|205474.5|205324.5|205333.8|205183.8|818
1645737300000|2022-02-24 21:15:00|205459.6|205309.6|205462.9|205312.9|205480.6|205330.6|205438.5|205288.5|443
1645737600000|2022-02-24 21:20:00|205463.2|205313.2|205641.9|205491.9|205659.4|205509.4|205416.5|205266.5|480
1645737900000|2022-02-24 21:25:00|205640.2|205490.2|205755.6|205605.6|205757|205607|205605.8|205455.8|573
1645738200000|2022-02-24 21:30:00|205735.1|205585.1|205667.8|205517.8|205735.1|205585.1|205635|205485|430
1645738500000|2022-02-24 21:35:00|205671.2|205521.2|205683.9|205533.9|205692.3|205542.3|205646.2|205496.2|337
1645738800000|2022-02-24 21:40:00|205689.7|205539.7|205619.6|205469.6|205733.8|205544|205606.4|205456.4|349
1645739100000|2022-02-24 21:45:00|205616.3|205466.3|205558|205408|205661.4|205511.4|205539.8|205389.8|307
1645739400000|2022-02-24 21:50:00|205570.8|205420.8|205605.3|205324.9|205621.8|205429.1|205512.4|205286.2|349
1645739700000|2022-02-24 21:55:00|205565.5|205415.5|205761.4|205451.4|205796.6|205486.6|205543|205317.3|668
1645740000000|2022-02-24 22:00:00|205764.4|205454.4|205787.9|205477.9|205877.9|205567.9|205764.4|205454.4|301
1645740300000|2022-02-24 22:05:00|205800.3|205490.3|205792.2|205482.2|205831.4|205521.4|205760.6|205450.6|108
1645740600000|2022-02-24 22:10:00|205757|205447|205725|205415|205929.8|205619.8|205647.7|205337.7|599
1645740900000|2022-02-24 22:15:00|205797.2|205487.2|205654.7|205344.7|205850.6|205540.6|205638.5|205328.5|538
1645741200000|2022-02-24 22:20:00|205657.1|205347.1|205701.8|205391.8|205875.3|205565.3|205630.4|205320.4|695
1645741500000|2022-02-24 22:25:00|205844.4|205534.4|205700|205390|205875.3|205565.3|205632.8|205322.8|668
1645741800000|2022-02-24 22:30:00|205667.7|205357.7|205652.2|205342.2|205875.3|205565.3|205630.3|205320.3|641
1645742100000|2022-02-24 22:35:00|205649.2|205339.2|205644.1|205334.1|205863.1|205553.1|205643.2|205333.2|697
1645742400000|2022-02-24 22:40:00|205639.8|205329.8|205635.5|205325.5|205849|205539|205632.6|205322.6|585
1645742700000|2022-02-24 22:45:00|205684.9|205374.9|205637.9|205327.9|205869.1|205559.1|205634.4|205324.4|579
1645743000000|2022-02-24 22:50:00|205638.1|205328.1|205634.2|205324.2|205785|205475|205631|205321|100
1645743300000|2022-02-24 22:55:00|205643.8|205333.8|205650.6|205340.6|205863.3|205553.3|205634|205324|98
1645743600000|2022-02-24 23:00:00|205734.5|205424.5|205704.4|205506.5|205796|205578.5|205566.6|205269.4|668
1645743900000|2022-02-24 23:05:00|205678|205528|205647.3|205497.3|205750.4|205587.5|205633.9|205416.3|524
1645744200000|2022-02-24 23:10:00|205670.2|205454.3|205684.5|205534.5|205773|205573.6|205636.9|205437.4|582
1645744500000|2022-02-24 23:15:00|205709.2|205510.3|205751.1|205601.1|205841|205628.9|205678.9|205507.3|645
1645744800000|2022-02-24 23:20:00|205750.2|205600.2|205758.2|205608.2|205861|205657.3|205724.7|205568.5|639
1645745100000|2022-02-24 23:25:00|205727.1|205577.1|205796.7|205646.7|205924.7|205692.5|205727.1|205572.3|490
1645745400000|2022-02-24 23:30:00|205799|205649|205800.8|205650.8|205910|205686.5|205764.4|205541|523
1645745700000|2022-02-24 23:35:00|205776.4|205626.4|205815.1|205665.1|205910|205735.6|205771.7|205575.5|478
1645746000000|2022-02-24 23:40:00|205814.1|205664.1|205805.5|205655.5|205925|205744.3|205805.5|205607.5|452
1645746300000|2022-02-24 23:45:00|205815.7|205665.7|205773.9|205623.9|205886.6|205736.6|205761.5|205578.7|633
1645746600000|2022-02-24 23:50:00|205788.4|205599.7|205729.8|205579.8|205788.4|205636.5|205724.8|205549.1|648
1645746900000|2022-02-24 23:55:00|205727.2|205577.2|205744.4|205594.4|205817.4|205664.9|205722.8|205507.4|467
1645747200000|2022-02-25 00:00:00|205743.9|205593.9|205750|205600|205808.6|205658.6|205718.5|205530.5|603
1645747500000|2022-02-25 00:05:00|205749.7|205599.7|205748.3|205598.3|205795|205640.7|205731|205539.4|540
1645747800000|2022-02-25 00:10:00|205748.4|205598.4|205758.6|205608.6|205809.9|205659.9|205729|205579|565
1645748100000|2022-02-25 00:15:00|205762.9|205612.9|205747.5|205597.5|205811.1|205661.1|205722.3|205568.2|538
1645748400000|2022-02-25 00:20:00|205754.6|205604.6|205581.1|205431.1|205793.5|205643.5|205568.5|205418.5|703
1645748700000|2022-02-25 00:25:00|205580.6|205430.6|205471.2|205321.2|205603.9|205453.9|205418.7|205242.5|612
1645749000000|2022-02-25 00:30:00|205471.6|205321.6|205429.5|205279.5|205544|205322.4|205376.9|205199.3|573
1645749300000|2022-02-25 00:35:00|205435.9|205285.9|205467.5|205317.5|205496.2|205346.2|205416.4|205266.4|707
1645749600000|2022-02-25 00:40:00|205469.3|205319.3|205485.3|205335.3|205511.3|205361.3|205441.3|205291.3|659
1645749900000|2022-02-25 00:45:00|205483.3|205333.3|205501.2|205351.2|205534.3|205384.3|205483.3|205333.3|482
1645750200000|2022-02-25 00:50:00|205500.8|205350.8|205813.3|205663.3|205842.9|205692.9|205492.7|205342.7|910
1645750500000|2022-02-25 00:55:00|205808.4|205658.4|205716.4|205566.4|205851.1|205701.1|205695.7|205545.7|717
1645750800000|2022-02-25 01:00:00|205717.5|205567.5|205751.4|205601.4|205779.3|205629.3|205589.1|205404.1|805
1645751100000|2022-02-25 01:05:00|205751.7|205601.7|205697.6|205547.6|205841|205674.1|205687|205537|912
1645751400000|2022-02-25 01:10:00|205691.8|205541.8|205731.4|205581.4|205784|205629.2|205680.7|205509|767
1645751700000|2022-02-25 01:15:00|205731.3|205581.3|205717.6|205567.6|205759|205587|205620.4|205463|669
1645752000000|2022-02-25 01:20:00|205709.7|205559.7|205683|205533|205709.7|205559.7|205526.6|205366|803
1645752300000|2022-02-25 01:25:00|205681.4|205531.4|205624.7|205474.7|205737.5|205587.5|205557.6|205377|898
1645752600000|2022-02-25 01:30:00|205627.1|205477.1|205596.5|205446.5|205647.7|205497.7|205509.2|205359.2|946
1645752900000|2022-02-25 01:35:00|205598.1|205448.1|205650.3|205500.3|205700|205504.5|205576.1|205426.1|874
1645753200000|2022-02-25 01:40:00|205650.4|205500.4|205685.3|205535.3|205734.7|205584.7|205615.2|205465.2|864
1645753500000|2022-02-25 01:45:00|205685.2|205535.2|205783.1|205633.1|205806.6|205656.6|205679.3|205529.3|941
1645753800000|2022-02-25 01:50:00|205785.5|205635.5|205633.1|205483.1|205806.7|205656.7|205633.1|205483.1|826
1645754100000|2022-02-25 01:55:00|205621.6|205471.6|205537.5|205387.5|205659.7|205509.7|205535.2|205385.2|836
1645754400000|2022-02-25 02:00:00|205538.5|205388.5|205510.7|205360.7|205569|205419|205481.6|205331.6|1057
1645754700000|2022-02-25 02:05:00|205511.8|205361.8|205552.6|205402.6|205565|205415|205460.9|205310.9|1000
1645755000000|2022-02-25 02:10:00|205542|205392|205507.5|205357.5|205640|205459.5|205483|205333|1004
1645755300000|2022-02-25 02:15:00|205508.1|205358.1|205420.4|205270.4|205549.4|205375|205385.9|205229|888
1645755600000|2022-02-25 02:20:00|205405.1|205255.1|205468.9|205318.9|205555.4|205405.4|205404.7|205254.7|874
1645755900000|2022-02-25 02:25:00|205471.3|205321.3|205438.6|205288.6|205500.5|205350.5|205389.2|205239.2|717
1645756200000|2022-02-25 02:30:00|205439.3|205289.3|205459.6|205309.6|205484|205334|205431.1|205281.1|688
1645756500000|2022-02-25 02:35:00|205459.3|205309.3|205587|205437|205603.6|205453.6|205431.7|205281.7|685
1645756800000|2022-02-25 02:40:00|205591.5|205441.5|205463.1|205313.1|205601.7|205451.7|205382.4|205202.7|766
1645757100000|2022-02-25 02:45:00|205462|205312|205408.1|205258.1|205484|205334|205379.1|205229.1|636
1645757400000|2022-02-25 02:50:00|205392.7|205242.7|205421.9|205271.9|205432.6|205282.6|205352.5|205202.5|536
1645757700000|2022-02-25 02:55:00|205416.9|205266.9|205413.5|205263.5|205435.6|205285.6|205398.3|205248.3|567
1645758000000|2022-02-25 03:00:00|205414.7|205264.7|205455.9|205305.9|205461|205311|205404.3|205254.3|618
1645758300000|2022-02-25 03:05:00|205455|205305|205465.5|205315.5|205506.8|205356.8|205411.6|205261.6|1014
1645758600000|2022-02-25 03:10:00|205470.5|205320.5|205547.2|205397.2|205548.4|205398.4|205463.8|205313.8|803
1645758900000|2022-02-25 03:15:00|205546.5|205396.5|205497.9|205347.9|205554.3|205404.3|205472.6|205322.6|778
1645759200000|2022-02-25 03:20:00|205493.3|205343.3|205451|205301|205511.2|205361.2|205438.9|205288.9|854
1645759500000|2022-02-25 03:25:00|205451.2|205301.2|205457|205307|205476.2|205326.2|205401.9|205251.9|770
1645759800000|2022-02-25 03:30:00|205454.7|205304.7|205449.2|205299.2|205515.8|205365.8|205441.1|205291.1|880
1645760100000|2022-02-25 03:35:00|205446.8|205296.8|205371.2|205221.2|205469.6|205319.6|205332.4|205182.4|817
1645760400000|2022-02-25 03:40:00|205370.5|205220.5|205311.6|205161.6|205370.5|205220.5|205290.3|205140.3|788
1645760700000|2022-02-25 03:45:00|205312.8|205162.8|205288|205138|205336.3|205186.3|205280.9|205130.9|885
1645761000000|2022-02-25 03:50:00|205289.2|205139.2|205265.2|205115.2|205335.6|205185.6|205246.8|205096.8|903
1645761300000|2022-02-25 03:55:00|205259|205109|205219.4|205069.4|205294.4|205144.4|205197|205047|762
1645761600000|2022-02-25 04:00:00|205220.5|205070.5|205219.3|205069.3|205242.6|205092.6|205200.3|205050.3|727
1645761900000|2022-02-25 04:05:00|205220.5|205070.5|205202.1|205052.1|205230.5|205080.5|205166.9|205016.9|551
1645762200000|2022-02-25 04:10:00|205204.1|205054.1|205195.7|205045.7|205218.1|205068.1|205174.7|205024.7|599
1645762500000|2022-02-25 04:15:00|205195.3|205045.3|205217.1|205067.1|205233.9|205083.9|205184.4|205034.4|660
1645762800000|2022-02-25 04:20:00|205218|205068|205212.6|205062.6|205231.5|205081.5|205184.2|205034.2|546
1645763100000|2022-02-25 04:25:00|205212.2|205062.2|205105.9|204955.9|205214.2|205064.2|205096.4|204946.4|463
1645763400000|2022-02-25 04:30:00|205108.6|204958.6|205115.6|204965.6|205124.5|204974.5|205096|204946|340
1645763700000|2022-02-25 04:35:00|205116|204966|205131.9|204981.9|205138.3|204988.3|205102|204952|394
1645764000000|2022-02-25 04:40:00|205131.6|204981.6|205150.5|205000.5|205197.5|205047.5|205127.6|204977.6|550
1645764300000|2022-02-25 04:45:00|205150.8|205000.8|205212.9|205062.9|205247.3|205097.3|205144.1|204994.1|532
1645764600000|2022-02-25 04:50:00|205213.2|205063.2|205227.2|205077.2|205256.7|205106.7|205209.9|205059.9|568
1645764900000|2022-02-25 04:55:00|205228.8|205078.8|205157.5|205007.5|205228.8|205078.8|205144.6|204994.6|633
1645765200000|2022-02-25 05:00:00|205158.4|205008.4|205120.8|204970.8|205219.5|205069.5|205116.8|204966.8|656
1645765500000|2022-02-25 05:05:00|205120.6|204970.6|205210.9|205060.9|205223.8|205073.8|205120.6|204970.6|587
1645765800000|2022-02-25 05:10:00|205209.3|205059.3|205218.5|205068.5|205226.8|205076.8|205187.8|205037.8|475
1645766100000|2022-02-25 05:15:00|205219|205069|205169.3|205019.3|205238.3|205088.3|205149.9|204999.9|496
1645766400000|2022-02-25 05:20:00|205175.9|205025.9|205236.7|205086.7|205248.3|205098.3|205175.9|205025.9|793
1645766700000|2022-02-25 05:25:00|205236|205086|205237.9|205087.9|205245.6|205095.6|205207.7|205057.7|750
1645767000000|2022-02-25 05:30:00|205235.1|205085.1|205213.9|205063.9|205248.3|205098.3|205203|205053|627
1645767300000|2022-02-25 05:35:00|205213.6|205063.6|205167.3|205017.3|205214.4|205064.4|205151.8|205001.8|473
1645767600000|2022-02-25 05:40:00|205167.5|205017.5|205184|205034|205217.5|205067.5|205165.6|205015.6|382
1645767900000|2022-02-25 05:45:00|205185.8|205035.8|205131|204981|205190.5|205040.5|205118.8|204968.8|431
1645768200000|2022-02-25 05:50:00|205132.9|204982.9|205124.2|204974.2|205138|204988|205118|204968|386
1645768500000|2022-02-25 05:55:00|205124.1|204974.1|205157.1|205007.1|205173|205023|205115.3|204965.3|419
1645768800000|2022-02-25 06:00:00|205162.1|205012.1|205151.4|205001.4|205184.2|205034.2|205150.6|205000.6|457
1645769100000|2022-02-25 06:05:00|205151.6|205001.6|205151.7|205001.7|205176.4|205026.4|205150|205000|417
1645769400000|2022-02-25 06:10:00|205152.3|205002.3|205212.1|205062.1|205217.5|205067.5|205112.6|204962.6|398
1645769700000|2022-02-25 06:15:00|205213.9|205063.9|205138.6|204988.6|205216.7|205066.7|205119.8|204969.8|360
1645770000000|2022-02-25 06:20:00|205138.7|204988.7|205123.6|204973.6|205141.8|204991.8|205108.5|204958.5|412
1645770300000|2022-02-25 06:25:00|205122.9|204972.9|205121.2|204971.2|205127.3|204977.3|205094.1|204944.1|464
1645770600000|2022-02-25 06:30:00|205120.6|204970.6|205154.9|205004.9|205222.5|205072.5|205119.8|204969.8|543
1645770900000|2022-02-25 06:35:00|205155|205005|205194.8|205044.8|205227.3|205077.3|205136.6|204986.6|578
1645771200000|2022-02-25 06:40:00|205194.5|205044.5|205234.1|205084.1|205235.7|205085.7|205194.5|205044.5|553
1645771500000|2022-02-25 06:45:00|205234.4|205084.4|205233.6|205083.6|205280.4|205130.4|205230.6|205080.6|713
1645771800000|2022-02-25 06:50:00|205233.9|205083.9|205302.5|205152.5|205303.5|205153.5|205229.8|205079.8|469
1645772100000|2022-02-25 06:55:00|205303|205153|205213.5|205063.5|205303|205153|205205.8|205055.8|586
1645772400000|2022-02-25 07:00:00|205206.4|205056.4|205196.1|205046.1|205250.6|205100.6|205062.1|204912.1|853
1645772700000|2022-02-25 07:05:00|205196.2|205046.2|205355.4|205205.4|205438.1|205288.1|205194.1|205044.1|754
1645773000000|2022-02-25 07:10:00|205355.1|205205.1|205246.7|205096.7|205409.6|205259.6|205224.6|205074.6|904
1645773300000|2022-02-25 07:15:00|205245.8|205095.8|205069.3|204919.3|205255.2|205105.2|205065.7|204915.7|810
1645773600000|2022-02-25 07:20:00|205070.3|204920.3|205003.5|204853.5|205081.9|204931.9|204994.7|204844.7|771
1645773900000|2022-02-25 07:25:00|205004.2|204854.2|205024.7|204874.7|205114.3|204964.3|205001.9|204851.9|682
1645774200000|2022-02-25 07:30:00|205024|204874|205081.2|204931.2|205135.5|204985.5|205020.8|204870.8|698
1645774500000|2022-02-25 07:35:00|205084.7|204934.7|204936.7|204786.7|205096.1|204946.1|204908.5|204758.5|679
1645774800000|2022-02-25 07:40:00|204936.9|204786.9|204901.1|204751.1|204946.7|204796.7|204779.5|204629.5|867
1645775100000|2022-02-25 07:45:00|204900.6|204750.6|204945.1|204795.1|204994.9|204844.9|204847.7|204697.7|897
1645775400000|2022-02-25 07:50:00|204948.9|204798.9|205122.2|204972.2|205126.7|204976.7|204915.3|204765.3|759
1645775700000|2022-02-25 07:55:00|205122|204972|205046.7|204896.7|205150.5|205000.5|205043.3|204893.3|752
1645776000000|2022-02-25 08:00:00|205033.4|204883.4|205182.1|205032.1|205186.9|205036.9|205025.7|204875.7|990
1645776300000|2022-02-25 08:05:00|205182.2|205032.2|205290.1|205140.1|205295.6|205145.6|205162.5|205012.5|922
1645776600000|2022-02-25 08:10:00|205290.9|205140.9|205062.7|204912.7|205363.4|205213.4|205003|204853|915
1645776900000|2022-02-25 08:15:00|205057.9|204907.9|205101.6|204951.6|205208.6|205058.6|205055.5|204905.5|1002
1645777200000|2022-02-25 08:20:00|205089.8|204939.8|204948.9|204798.9|205154.6|205004.6|204939.2|204789.2|1015
1645777500000|2022-02-25 08:25:00|204952.9|204802.9|204895|204745|205023.2|204873.2|204880|204730|1005
1645777800000|2022-02-25 08:30:00|204896|204746|204768.9|204618.9|204898.1|204748.1|204728.7|204578.7|955
1645778100000|2022-02-25 08:35:00|204767.7|204617.7|204755.7|204605.7|204936.3|204786.3|204655.5|204505.5|1043
1645778400000|2022-02-25 08:40:00|204755|204605|204710.9|204560.9|204802.5|204652.5|204690.4|204540.4|1031
1645778700000|2022-02-25 08:45:00|204712|204562|204730.3|204580.3|204764.6|204614.6|204711|204561|918
1645779000000|2022-02-25 08:50:00|204729.7|204579.7|204749.3|204599.3|204761.7|204611.7|204686.3|204536.3|971
1645779300000|2022-02-25 08:55:00|204751.6|204601.6|204756.7|204606.7|204804|204654|204737.5|204587.5|988
1645779600000|2022-02-25 09:00:00|204751.5|204601.5|204835|204685|204876.4|204726.4|204642.8|204492.8|1074
1645779900000|2022-02-25 09:05:00|204840.6|204690.6|204834|204684|204860.8|204710.8|204786.4|204636.4|821
1645780200000|2022-02-25 09:10:00|204829.6|204679.6|204852.4|204702.4|204858.9|204708.9|204800.5|204650.5|692
1645780500000|2022-02-25 09:15:00|204851.3|204701.3|204729.8|204579.8|204851.3|204701.3|204722.1|204572.1|686
1645780800000|2022-02-25 09:20:00|204730.2|204580.2|204758.5|204608.5|204818.2|204668.2|204730.2|204580.2|823
1645781100000|2022-02-25 09:25:00|204757.6|204607.6|204798.5|204648.5|204889.5|204739.5|204757.3|204607.3|836
1645781400000|2022-02-25 09:30:00|204799.3|204649.3|204810.8|204660.8|204888.6|204738.6|204734.6|204584.6|915
1645781700000|2022-02-25 09:35:00|204811.1|204661.1|204711.9|204561.9|204816.5|204666.5|204693.2|204543.2|809
1645782000000|2022-02-25 09:40:00|204711.7|204561.7|204650.6|204500.6|204730.8|204580.8|204626.8|204476.8|830
1645782300000|2022-02-25 09:45:00|204666.6|204516.6|204640.3|204490.3|204720.8|204570.8|204631.3|204481.3|710
1645782600000|2022-02-25 09:50:00|204640.7|204490.7|204606.9|204456.9|204648.9|204498.9|204604|204454|562
1645782900000|2022-02-25 09:55:00|204603.1|204453.1|204627.1|204477.1|204646.2|204496.2|204593.5|204443.5|697
1645783200000|2022-02-25 10:00:00|204632.2|204482.2|204595.9|204445.9|204681.3|204531.3|204591.9|204441.9|694
1645783500000|2022-02-25 10:05:00|204597.3|204447.3|204565|204415|204600.7|204450.7|204516.8|204366.8|708
1645783800000|2022-02-25 10:10:00|204567.8|204417.8|204544.3|204394.3|204617|204467|204523.9|204373.9|807
1645784100000|2022-02-25 10:15:00|204544.4|204394.4|204507.3|204357.3|204560.4|204410.4|204504.7|204354.7|804
1645784400000|2022-02-25 10:20:00|204510.7|204360.7|204426.3|204276.3|204517.8|204367.8|204389.9|204239.9|892
1645784700000|2022-02-25 10:25:00|204424.9|204274.9|204391.1|204241.1|204508.1|204358.1|204382|204232|898
1645785000000|2022-02-25 10:30:00|204385.8|204235.8|204392.3|204242.3|204394.6|204244.6|204246.3|204096.3|820
1645785300000|2022-02-25 10:35:00|204394.4|204244.4|204349.5|204199.5|204427|204277|204333.8|204183.8|708
1645785600000|2022-02-25 10:40:00|204351.7|204201.7|204338.8|204188.8|204367|204217|204259|204133.4|672
1645785900000|2022-02-25 10:45:00|204340.4|204190.4|204337.8|204187.8|204360.4|204210.4|204299.1|204149.1|748
1645786200000|2022-02-25 10:50:00|204337.3|204187.3|204348.7|204198.7|204385.1|204235.1|204335.9|204185.9|772
1645786500000|2022-02-25 10:55:00|204347.2|204197.2|204332|204182|204404.5|204254.5|204328|204178|727
1645786800000|2022-02-25 11:00:00|204334.3|204184.3|204274.9|204124.9|204351.6|204208.7|204258.7|204109|840
1645787100000|2022-02-25 11:05:00|204277.2|204127.2|204440.1|204290.1|204460.2|204310.2|204277.2|204127.2|850
1645787400000|2022-02-25 11:10:00|204441.9|204291.9|204425.6|204275.6|204484.7|204334.7|204421.8|204271.8|626
1645787700000|2022-02-25 11:15:00|204433.6|204283.6|204610|204460|204639.2|204489.2|204429.8|204279.8|648
1645788000000|2022-02-25 11:20:00|204617.4|204467.4|204631|204481|204676.9|204526.9|204604.9|204454.9|682
1645788300000|2022-02-25 11:25:00|204640.7|204490.7|204571.5|204421.5|204687.1|204537.1|204552.7|204402.7|947
1645788600000|2022-02-25 11:30:00|204571.4|204421.4|204538.2|204388.2|204610.5|204460.5|204527.2|204377.2|897
1645788900000|2022-02-25 11:35:00|204538.4|204388.4|204522.1|204372.1|204560.5|204410.5|204508.7|204358.7|831
1645789200000|2022-02-25 11:40:00|204518.9|204368.9|204602|204452|204612.7|204462.7|204508.5|204358.5|868
1645789500000|2022-02-25 11:45:00|204603|204453|204487.5|204337.5|204609.3|204459.3|204485|204335|917
1645789800000|2022-02-25 11:50:00|204473.7|204323.7|204528|204378|204604.3|204454.3|204455|204305|906
1645790100000|2022-02-25 11:55:00|204525.1|204375.1|204486.7|204336.7|204556|204406|204442|204292|885
1645790400000|2022-02-25 12:00:00|204484.2|204334.2|204659.8|204509.8|204697.4|204547.4|204467.9|204317.9|767
1645790700000|2022-02-25 12:05:00|204658.6|204508.6|204409.4|204259.4|204674.6|204524.6|204386.1|204236.1|762
1645791000000|2022-02-25 12:10:00|204407.9|204257.9|204173.7|204023.7|204454.2|204304.2|204172.2|204022.2|854
1645791300000|2022-02-25 12:15:00|204174.9|204024.9|204180|204030|204232.9|204082.9|204134.2|203984.2|842
1645791600000|2022-02-25 12:20:00|204178.5|204028.5|204219.4|204069.4|204231|204081|204169.6|204019.6|864
1645791900000|2022-02-25 12:25:00|204220.1|204070.1|204274.4|204124.4|204322.8|204172.8|204163.7|204059.9|823
1645792200000|2022-02-25 12:30:00|204273|204123|204402.4|204252.4|204404.8|204254.8|204233.2|204083.2|824
1645792500000|2022-02-25 12:35:00|204403.1|204253.1|204476.5|204326.5|204503.3|204353.3|204397.4|204247.4|824
1645792800000|2022-02-25 12:40:00|204476.3|204326.3|204402.4|204252.4|204508.3|204358.3|204346.7|204196.7|863
1645793100000|2022-02-25 12:45:00|204401.4|204251.4|204489.6|204339.6|204528.2|204378.2|204376.6|204226.6|900
1645793400000|2022-02-25 12:50:00|204490.5|204340.5|203917.3|203767.3|204496.2|204346.2|203910.6|203760.6|1112
1645793700000|2022-02-25 12:55:00|203907.2|203757.2|204021.9|203871.9|204021.9|203871.9|203901.2|203751.2|1045
1645794000000|2022-02-25 13:00:00|204023.2|203873.2|204286.7|204136.7|204293.6|204143.6|204021.4|203871.4|1063
1645794300000|2022-02-25 13:05:00|204286.3|204136.3|204325.4|204175.4|204344.3|204194.3|204182|204032|999
1645794600000|2022-02-25 13:10:00|204326.7|204176.7|204379.2|204229.2|204470.7|204320.7|204311.7|204161.7|977
1645794900000|2022-02-25 13:15:00|204376.6|204226.6|204304.9|204154.9|204412.9|204262.9|204278.2|204128.2|983
1645795200000|2022-02-25 13:20:00|204307.9|204157.9|204181.3|204031.3|204367|204217|204180|204030|990
1645795500000|2022-02-25 13:25:00|204177.4|204027.4|204266.1|204116.1|204351.2|204201.2|204177.4|204027.4|779
1645795800000|2022-02-25 13:30:00|204266.7|204116.7|204113|203963|204400.4|204250.4|204108|203958|903
1645796100000|2022-02-25 13:35:00|204112.6|203962.6|204078.9|203928.9|204189.5|204039.5|203980.2|203830.2|956
1645796400000|2022-02-25 13:40:00|204076.9|203926.9|204201.4|204051.4|204247.8|204097.8|204051.3|203901.3|921
1645796700000|2022-02-25 13:45:00|204203.8|204053.8|204301.1|204151.1|204303.8|204153.8|204121.1|203971.1|917
1645797000000|2022-02-25 13:50:00|204300.9|204150.9|204259|204109|204366.5|204216.5|204234.3|204084.3|901
1645797300000|2022-02-25 13:55:00|204260.3|204110.3|204290.6|204140.6|204295.4|204145.4|204146.2|203996.2|939
1645797600000|2022-02-25 14:00:00|204297.9|204147.9|204186.4|204036.4|204310.2|204160.2|204158.4|204008.4|908
1645797900000|2022-02-25 14:05:00|204186.8|204036.8|204440.8|204290.8|204443.4|204293.4|204173.9|204023.9|926
1645798200000|2022-02-25 14:10:00|204455.6|204305.6|204377|204227|204457.7|204307.7|204343.4|204193.4|930
1645798500000|2022-02-25 14:15:00|204371.3|204221.3|204424|204274|204490.5|204340.5|204350.8|204200.8|857
1645798800000|2022-02-25 14:20:00|204424.8|204274.8|204302.7|204152.7|204450.4|204300.4|204296.2|204146.2|920
1645799100000|2022-02-25 14:25:00|204297.2|204147.2|204411.9|204261.9|204437.4|204287.4|204291.2|204141.2|920
1645799400000|2022-02-25 14:30:00|204414.5|204264.5|204420.7|204270.7|204508.2|204358.2|204394.3|204245.9|869
1645799700000|2022-02-25 14:35:00|204421.2|204271.2|204422|204272|204452.8|204325.8|204373.6|204235.5|1086
1645800000000|2022-02-25 14:40:00|204421.9|204271.9|204423.4|204273.4|204463.4|204357.5|204302.3|204201.2|1041
1645800300000|2022-02-25 14:45:00|204422.7|204272.7|204369.1|204219.1|204451.3|204301.3|204298.2|204199.1|1031
1645800600000|2022-02-25 14:50:00|204368.7|204218.7|204515.7|204365.7|204539.3|204419.5|204283.3|204180.8|1083
1645800900000|2022-02-25 14:55:00|204513.5|204363.5|204870.3|204720.3|204916.5|204808.1|204513.1|204363.1|923
1645801200000|2022-02-25 15:00:00|204871.8|204721.8|204875.5|204725.5|204888.5|204738.5|204701|204551|1071
1645801500000|2022-02-25 15:05:00|204877.7|204727.7|204964.8|204814.8|205005.6|204855.6|204861.9|204711.9|1025
1645801800000|2022-02-25 15:10:00|204966.7|204816.7|204931.7|204781.7|204979.8|204854.6|204847.3|204700.4|1019
1645802100000|2022-02-25 15:15:00|204931.6|204781.6|204779|204629|205009|204896.4|204733.9|204583.9|1030
1645802400000|2022-02-25 15:20:00|204778.6|204628.6|204648|204498|204827.6|204712|204595.1|204445.1|1048
1645802700000|2022-02-25 15:25:00|204648.4|204498.4|204690.6|204540.6|204756.1|204609.8|204625.3|204475.3|1023
1645803000000|2022-02-25 15:30:00|204690.7|204540.7|204608.5|204458.5|204701.8|204551.8|204544.3|204394.3|1019
1645803300000|2022-02-25 15:35:00|204608.7|204458.7|204672.1|204522.1|204724.7|204574.7|204596.5|204446.5|981
1645803600000|2022-02-25 15:40:00|204676.9|204526.9|204335|204185|204678.4|204528.4|204335|204185|990
1645803900000|2022-02-25 15:45:00|204336.9|204186.9|204278.3|204128.3|204348.1|204198.1|204158.2|204053.2|988
1645804200000|2022-02-25 15:50:00|204291.4|204141.4|204120.5|203970.5|204312|204162|204096.4|203946.4|963
1645804500000|2022-02-25 15:55:00|204118|203968|204452.9|204302.9|204551.7|204401.7|204099.9|203949.9|1098
1645804800000|2022-02-25 16:00:00|204445.8|204295.8|204604.4|204454.4|204695.3|204562|204433.3|204283.3|1109
1645805100000|2022-02-25 16:05:00|204604.1|204454.1|204729.9|204579.9|204741.4|204591.4|204580.9|204430.9|881
1645805400000|2022-02-25 16:10:00|204729|204579|204523.7|204373.7|204746.6|204596.6|204500.1|204358.8|803
1645805700000|2022-02-25 16:15:00|204523.9|204373.9|204484|204334|204530.6|204380.6|204380.6|204230.6|890
1645806000000|2022-02-25 16:20:00|204484.1|204334.1|204514.8|204364.8|204565.4|204455|204477.4|204327.4|811
1645806300000|2022-02-25 16:25:00|204512|204362|204513.7|204363.7|204568.3|204455.2|204496.5|204361.6|770
1645806600000|2022-02-25 16:30:00|204514.7|204364.7|204553.3|204403.3|204554.8|204451.4|204442.8|204292.8|952
1645806900000|2022-02-25 16:35:00|204552.9|204402.9|204516.4|204366.4|204601.7|204453.9|204476.8|204351.9|896
1645807200000|2022-02-25 16:40:00|204515.7|204365.7|204468.4|204318.4|204541.6|204391.6|204416.9|204312.7|896
1645807500000|2022-02-25 16:45:00|204454.2|204304.2|204342.7|204192.7|204462|204312|204257.6|204132.8|924
1645807800000|2022-02-25 16:50:00|204341.5|204191.5|204091.9|203941.9|204351.1|204201.1|204089.8|203939.8|833
1645808100000|2022-02-25 16:55:00|204089.8|203939.8|204254.8|204104.8|204267.7|204117.7|204087.2|203937.2|895
1645808400000|2022-02-25 17:00:00|204254.3|204104.3|204268.2|204118.2|204354.7|204204.7|204213.2|204063.2|812
1645808700000|2022-02-25 17:05:00|204269.9|204119.9|204312.8|204162.8|204321.1|204171.1|204199.2|204066.4|844
1645809000000|2022-02-25 17:10:00|204313.2|204163.2|204209.3|204059.3|204320.5|204170.5|204208.7|204058.7|815
1645809300000|2022-02-25 17:15:00|204221.8|204071.8|204158|204008|204233.6|204083.6|204124.9|203974.9|641
1645809600000|2022-02-25 17:20:00|204157.9|204007.9|204268.7|204118.7|204282.3|204132.3|204155.6|204005.6|667
1645809900000|2022-02-25 17:25:00|204268.3|204118.3|204148.8|203998.8|204270.1|204120.1|204117.2|203997.7|641
1645810200000|2022-02-25 17:30:00|204145.8|203995.8|204122.3|203972.3|204178.8|204055.1|204016.3|203913.3|687
1645810500000|2022-02-25 17:35:00|204123.7|203973.7|204087.1|203937.1|204123.9|203973.9|204049.2|203899.2|774
1645810800000|2022-02-25 17:40:00|204089.1|203939.1|204060.5|203910.5|204100.9|203950.9|204052.3|203902.3|635
1645811100000|2022-02-25 17:45:00|204060.3|203910.3|204172|204022|204202.1|204052.1|204041.1|203891.1|873
1645811400000|2022-02-25 17:50:00|204169.1|204019.1|204249.3|204099.3|204290.3|204140.3|204146|203996|926
1645811700000|2022-02-25 17:55:00|204252.5|204102.5|204309.7|204159.7|204317.4|204167.4|204248.1|204098.1|884
1645812000000|2022-02-25 18:00:00|204313.9|204163.9|204276.2|204126.2|204315|204165|204209.2|204059.2|801
1645812300000|2022-02-25 18:05:00|204274.7|204124.7|204315.5|204165.5|204377.9|204253.4|204259.3|204124.7|806
1645812600000|2022-02-25 18:10:00|204315.9|204165.9|204254|204204|204363.6|204216.4|204208.1|204108.4|915
1645812900000|2022-02-25 18:15:00|204305.6|204155.6|204178.1|204028.1|204342.2|204240.1|204162.1|204012.1|865
1645813200000|2022-02-25 18:20:00|204178.7|204028.7|204181.4|204031.4|204189.4|204039.4|204166.8|204016.8|806
1645813500000|2022-02-25 18:25:00|204179.2|204029.2|204097.5|203947.5|204180.8|204030.8|204070.2|203920.2|752
1645813800000|2022-02-25 18:30:00|204093.7|203943.7|204136.8|203986.8|204147.9|204037|204053.1|203903.1|721
1645814100000|2022-02-25 18:35:00|204138.2|203988.2|204200.2|204050.2|204232.6|204082.6|204128.6|203978.6|537
1645814400000|2022-02-25 18:40:00|204198|204048|204174.7|204024.7|204199.5|204049.5|204164.4|204014.4|669
1645814700000|2022-02-25 18:45:00|204176.2|204026.2|204046.2|203896.2|204178.6|204028.6|203998.8|203891.1|683
1645815000000|2022-02-25 18:50:00|204044.4|203894.4|204011.4|203861.4|204056.1|203906.1|203998.7|203848.7|542
1645815300000|2022-02-25 18:55:00|204015.9|203865.9|204015.7|203865.7|204058.5|203944.2|203994.2|203852.8|774
1645815600000|2022-02-25 19:00:00|204011.2|203861.2|203963.4|203813.4|204052.7|203902.7|203916.2|203766.2|921
1645815900000|2022-02-25 19:05:00|203963.7|203813.7|203830.5|203680.5|203981.6|203831.6|203826.5|203676.5|732
1645816200000|2022-02-25 19:10:00|203831.3|203681.3|203874.4|203724.4|203885.5|203735.5|203791.6|203641.6|755
1645816500000|2022-02-25 19:15:00|203874.3|203724.3|203839.7|203689.7|203886.8|203736.8|203786.2|203636.2|709
1645816800000|2022-02-25 19:20:00|203838|203688|203749.5|203599.5|203848.8|203698.8|203715.2|203565.2|740
1645817100000|2022-02-25 19:25:00|203752.7|203602.7|203818.7|203668.7|203859.7|203709.7|203748.8|203598.8|869
1645817400000|2022-02-25 19:30:00|203818.9|203668.9|203880.1|203730.1|203902|203752|203800.4|203650.4|849
1645817700000|2022-02-25 19:35:00|203875.4|203725.4|203848.1|203698.1|203880.2|203747.7|203758|203614.7|589
1645818000000|2022-02-25 19:40:00|203847.3|203697.3|203850.7|203700.7|203881.4|203780.9|203771.1|203664.7|696
1645818300000|2022-02-25 19:45:00|203851.9|203701.9|203974.9|203824.9|203989|203839|203819.4|203693.9|583
1645818600000|2022-02-25 19:50:00|203976.1|203826.1|203932.4|203782.4|204002.6|203852.6|203926.6|203776.6|751
1645818900000|2022-02-25 19:55:00|203932.2|203782.2|203852.3|203702.3|203987.2|203837.2|203806|203656|862
1645819200000|2022-02-25 20:00:00|203851.8|203701.8|203876.6|203726.6|203886.7|203736.7|203805.1|203655.1|919
1645819500000|2022-02-25 20:05:00|203876.2|203726.2|203893.3|203743.3|203895|203745|203845.8|203695.8|747
1645819800000|2022-02-25 20:10:00|203893.6|203743.6|203838.8|203688.8|203897.4|203747.4|203828.1|203678.1|765
1645820100000|2022-02-25 20:15:00|203840|203690|203790.7|203640.7|203849.2|203699.2|203765.2|203615.2|743
1645820400000|2022-02-25 20:20:00|203793|203643|203684.2|203534.2|203798.8|203682.4|203628.3|203478.3|705
1645820700000|2022-02-25 20:25:00|203684.4|203534.4|203755.7|203605.7|203779.3|203629.3|203665.5|203515.5|661
1645821000000|2022-02-25 20:30:00|203751.8|203601.8|203838.9|203688.9|203848.5|203698.5|203707.9|203557.9|778
1645821300000|2022-02-25 20:35:00|203835.6|203685.6|203834.8|203684.8|203892.9|203742.9|203823.1|203673.1|763
1645821600000|2022-02-25 20:40:00|203831.5|203681.5|203820.1|203670.1|203937|203814.2|203763.5|203635.6|731
1645821900000|2022-02-25 20:45:00|203821.6|203671.6|203798.3|203648.3|203872.8|203722.8|203786|203636|746
1645822200000|2022-02-25 20:50:00|203753.2|203603.2|203632.9|203482.9|203765.4|203615.4|203618.2|203468.2|884
1645822500000|2022-02-25 20:55:00|203641.2|203491.2|203506.4|203356.4|203646.2|203496.2|203500.4|203350.4|852
1645822800000|2022-02-25 21:00:00|203508.9|203358.9|203474.7|203324.7|203533.8|203383.8|203471.5|203321.5|749
1645823100000|2022-02-25 21:05:00|203477.8|203327.8|203434.1|203284.1|203478|203328|203337.7|203187.7|837
1645823400000|2022-02-25 21:10:00|203435.4|203285.4|203509.5|203359.5|203530.5|203380.5|203426.1|203276.1|670
1645823700000|2022-02-25 21:15:00|203520.8|203370.8|203659.7|203509.7|203665.7|203515.7|203515.5|203365.5|631
1645824000000|2022-02-25 21:20:00|203656.6|203506.6|203610.5|203460.5|203661.9|203511.9|203567|203417|525
1645824300000|2022-02-25 21:25:00|203615|203465|203547|203397|203615|203465|203535.5|203385.5|386
1645824600000|2022-02-25 21:30:00|203546.8|203396.8|203586.3|203436.3|203590.5|203440.5|203510.2|203360.2|350
1645824900000|2022-02-25 21:35:00|203584.2|203434.2|203587.8|203437.8|203596.4|203446.4|203581.9|203431.9|488
1645825200000|2022-02-25 21:40:00|203606.9|203456.9|203553.6|203403.6|203609.6|203459.6|203532.1|203382.1|320
1645825500000|2022-02-25 21:45:00|203554.7|203404.7|203478.7|203328.7|203573.7|203423.7|203470.4|203320.4|275
1645825800000|2022-02-25 21:50:00|203478.6|203328.6|203497.2|203347.2|203588.4|203359.8|203437.8|203217.4|324
1645826100000|2022-02-25 21:55:00|203497.8|203347.8|203523.4|203373.4|203606.9|203380|203497.8|203252.2|232
1645995600000|2022-02-27 21:00:00|206225.4|205870.4|206234.3|205879.3|206234.3|205879.3|206077.5|205722.5|17
1645995900000|2022-02-27 21:05:00|206075.5|205720.5|206538.1|206183.1|206539.5|206184.5|206057.5|205702.5|32
1645996200000|2022-02-27 21:10:00|206537.1|206182.1|206205.2|205850.2|206888.7|206533.7|206065.5|205710.5|92
1645996500000|2022-02-27 21:15:00|206146|205791|206206.8|205851.8|206206.8|205851.8|206065.5|205710.5|17
1645996800000|2022-02-27 21:20:00|206134.5|205779.5|206206.8|205851.8|206206.8|205851.8|206134.5|205779.5|2
1645997100000|2022-02-27 21:25:00|206221.2|205866.2|206214.9|205859.9|206221.2|205866.2|206214.9|205859.9|7
1645997400000|2022-02-27 21:30:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206079|205724|7
1645997700000|2022-02-27 21:35:00|206264.2|205909.2|206214.9|205859.9|206264.2|205909.2|206078|205723|8
1645998000000|2022-02-27 21:40:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206144.5|205789.5|8
1645998300000|2022-02-27 21:45:00|206144.5|205789.5|206214.9|205859.9|206214.9|205859.9|206144.5|205789.5|12
1645998600000|2022-02-27 21:50:00|206144.5|205789.5|206265.2|205910.2|206277.2|205922.2|206105|205750|19
1645998900000|2022-02-27 21:55:00|206274.7|205919.7|206309|205954|206455.2|206100.2|206152.5|205797.5|107
1645999200000|2022-02-27 22:00:00|206273|205918|205978|205623|206306.9|205984.3|205793.8|205438.8|86
1645999500000|2022-02-27 22:05:00|205795.1|205440.1|206012.5|205657.5|206161|205806|205795.1|205440.1|218
1645999800000|2022-02-27 22:10:00|206006.3|205651.3|205875.6|205520.6|206070.5|205715.5|205747.8|205392.8|196
1646000100000|2022-02-27 22:15:00|205904.3|205549.3|205750.3|205395.3|205985.1|205630.1|205619.6|205267.2|369
1646000400000|2022-02-27 22:20:00|205631.8|205341.8|205672.5|205317.5|205789|205456.6|205579.3|205224.3|211
1646000700000|2022-02-27 22:25:00|205766.1|205411.1|205687.5|205332.5|205790.2|205529.6|205645.6|205290.6|182
1646001000000|2022-02-27 22:30:00|205659.8|205304.8|205675.6|205320.6|205738.1|205414.2|205561.6|205206.6|347
1646001300000|2022-02-27 22:35:00|205675|205320|205878.6|205523.6|205960.7|205629.7|205618.2|205263.2|380
1646001600000|2022-02-27 22:40:00|205879.7|205524.7|205902.5|205547.5|205968|205696.7|205756.5|205401.5|277
1646001900000|2022-02-27 22:45:00|205906.5|205551.5|205965.7|205610.7|206018.1|205721.9|205810.3|205533.3|421
1646002200000|2022-02-27 22:50:00|205956.6|205601.6|205849.8|205699.8|206024|205733.9|205844.1|205529.1|415
1646002500000|2022-02-27 22:55:00|205910.7|205667.9|206133.2|205820.9|206141.5|205838.2|205785.6|205578|261
1646002800000|2022-02-27 23:00:00|206058|205743|205954.5|205639.5|206138.5|205876.6|205851.7|205536.7|598
1646003100000|2022-02-27 23:05:00|205954.1|205639.1|205871|205576.1|206088.4|205773.4|205713.1|205398.1|761
1646003400000|2022-02-27 23:10:00|205897.1|205582.1|205782.8|205587.6|206036.6|205723.8|205690|205440.5|747
1646003700000|2022-02-27 23:15:00|205814.1|205589|205814.4|205664.4|205993.6|205719|205645.3|205440|737
1646004000000|2022-02-27 23:20:00|205817.5|205667.5|205866|205551|206022.8|205787.8|205612.2|205380.6|763
1646004300000|2022-02-27 23:25:00|205865.9|205550.9|205779|205629|205951.5|205725.1|205712.1|205535.2|686
1646004600000|2022-02-27 23:30:00|205844|205572|205603.2|205453.2|205906.2|205648.4|205597|205423|756
1646004900000|2022-02-27 23:35:00|205603.6|205453.6|205591|205441|205746.8|205490.4|205496.1|205308|855
1646005200000|2022-02-27 23:40:00|205591.6|205441.6|205679|205529|205805.5|205574.1|205532.2|205297.5|810
1646005500000|2022-02-27 23:45:00|205681.7|205531.7|205748.5|205598.5|205790|205623|205639.6|205420|698
1646005800000|2022-02-27 23:50:00|205744.7|205594.7|205899.9|205749.9|205907.7|205757.7|205628.7|205478.7|753
1646006100000|2022-02-27 23:55:00|205901.4|205751.4|205849.4|205699.4|205958|205756.5|205768.1|205592.4|588
1646006400000|2022-02-28 00:00:00|205893|205681|205895.9|205745.9|205976|205770.4|205774.7|205583|849
1646006700000|2022-02-28 00:05:00|205880.9|205730.9|205753.5|205603.5|205969.6|205755.1|205712.9|205477|874
1646007000000|2022-02-28 00:10:00|205754.2|205604.2|205832.2|205682.2|205890.8|205682.7|205709.7|205460|751
1646007300000|2022-02-28 00:15:00|205826.3|205676.3|205850.4|205700.4|205966|205753.3|205817|205632|680
1646007600000|2022-02-28 00:20:00|205842.1|205692.1|205879.7|205729.7|205952|205754.5|205823.4|205635|587
1646007900000|2022-02-28 00:25:00|205885.2|205735.2|206041.6|205891.6|206080.8|205930.8|205870.8|205711.5|578
1646008200000|2022-02-28 00:30:00|206044.5|205894.5|206103.9|205953.9|206128.2|205957.9|206008.5|205858.5|786
1646008500000|2022-02-28 00:35:00|206103.8|205953.8|206100.9|205950.9|206215.2|205966|206076|205926|686
1646008800000|2022-02-28 00:40:00|206103.2|205953.2|206088.5|205938.5|206156|205987.5|206067.6|205882|674
1646009100000|2022-02-28 00:45:00|206088.9|205938.9|205824.5|205674.5|206120.5|205970.5|205779|205579|743
1646009400000|2022-02-28 00:50:00|205824.1|205674.1|205866.8|205716.8|205907.6|205757.6|205772.8|205616|756
1646009700000|2022-02-28 00:55:00|205859.4|205709.4|205993.5|205843.5|206050.9|205900.9|205858.9|205708.9|732
1646010000000|2022-02-28 01:00:00|205992.9|205842.9|205802.6|205652.6|205993.2|205843.2|205791.7|205578|912
1646010300000|2022-02-28 01:05:00|205800.4|205650.4|205628.5|205478.5|205828|205650.9|205611.5|205427|889
1646010600000|2022-02-28 01:10:00|205625.8|205475.8|205561.6|205411.6|205656.3|205506.3|205501.3|205324|794
1646010900000|2022-02-28 01:15:00|205561.8|205411.8|205527.9|205377.9|205661|205476.8|205446.5|205296.5|914
1646011200000|2022-02-28 01:20:00|205529.5|205379.5|205533.3|205383.3|205571.7|205421.7|205466.6|205291|942
1646011500000|2022-02-28 01:25:00|205535.5|205385.5|205556.4|205406.4|205625.2|205475.2|205494.1|205344.1|905
1646011800000|2022-02-28 01:30:00|205545.2|205395.2|205651.2|205501.2|205659.4|205509.4|205504.2|205354.2|886
1646012100000|2022-02-28 01:35:00|205650.2|205500.2|205831|205681|205833.4|205683.4|205622.4|205453.2|868
1646012400000|2022-02-28 01:40:00|205830.3|205680.3|205699.1|205549.1|205841.5|205691.5|205662.3|205503|902
1646012700000|2022-02-28 01:45:00|205701.2|205551.2|205630.7|205480.7|205822|205672|205621.2|205471.2|869
1646013000000|2022-02-28 01:50:00|205628|205478|205735.4|205585.4|205776.3|205626.3|205534.9|205319|874
1646013300000|2022-02-28 01:55:00|205743.6|205593.6|205795|205567|205795|205598.5|205620.5|205449|837
1646013600000|2022-02-28 02:00:00|205737|205587|205667.6|205517.6|205789|205587|205623.3|205467|735
1646013900000|2022-02-28 02:05:00|205665.3|205515.3|205628.9|205478.9|205747|205548.3|205596.5|205446.5|686
1646014200000|2022-02-28 02:10:00|205627|205477|205680.6|205530.6|205735.2|205585.2|205591.4|205441.4|757
1646014500000|2022-02-28 02:15:00|205676.7|205526.7|205644|205494|205684.4|205534.4|205545|205395|771
1646014800000|2022-02-28 02:20:00|205643.5|205493.5|205608.9|205458.9|205661.9|205511.9|205574.9|205424.9|671
1646015100000|2022-02-28 02:25:00|205606.7|205456.7|205449.5|205299.5|205708.8|205558.8|205449.5|205299.5|833
1646015400000|2022-02-28 02:30:00|205469.9|205319.9|205671.9|205521.9|205671.9|205521.9|205469.9|205319.9|613
1646015700000|2022-02-28 02:35:00|205681.8|205531.8|205768|205618|205781|205631|205583.5|205433.5|600
1646016000000|2022-02-28 02:40:00|205768.2|205618.2|206033|205883|206052|205902|205743.6|205593.6|673
1646016300000|2022-02-28 02:45:00|206030.6|205880.6|206224|206074|206241.3|206091.3|206024.1|205874.1|786
1646016600000|2022-02-28 02:50:00|206217.7|206067.7|206017|205867|206234.5|206084.5|205982.8|205832.8|850
1646016900000|2022-02-28 02:55:00|206014.7|205864.7|205922|205772|206017|205867|205903.3|205753.3|847
1646017200000|2022-02-28 03:00:00|205956.1|205806.1|205903.5|205753.5|205997.4|205847.4|205841|205649|704
1646017500000|2022-02-28 03:05:00|205901.9|205751.9|205983.1|205833.1|206006.9|205856.9|205864.5|205714.5|713
1646017800000|2022-02-28 03:10:00|205986|205836|206059.1|205909.1|206059.1|205909.1|205929|205779|581
1646018100000|2022-02-28 03:15:00|206073.5|205923.5|205970.9|205820.9|206102.7|205952.7|205953.6|205803.6|657
1646018400000|2022-02-28 03:20:00|205971.4|205821.4|205914.2|205764.2|205997|205847|205858.8|205708.8|515
1646018700000|2022-02-28 03:25:00|205913.7|205763.7|205944.6|205794.6|205983|205833|205913.3|205763.3|773
1646019000000|2022-02-28 03:30:00|205945.1|205795.1|206006.2|205856.2|206056.5|205906.5|205906|205756|718
1646019300000|2022-02-28 03:35:00|206006.1|205856.1|205908.6|205758.6|206026.4|205876.4|205899|205749|765
1646019600000|2022-02-28 03:40:00|205907|205757|205967.1|205817.1|206082.3|205932.3|205905.7|205755.7|669
1646019900000|2022-02-28 03:45:00|205953.4|205803.4|206036|205886|206116.1|205966.1|205923.3|205773.3|526
1646020200000|2022-02-28 03:50:00|206033.3|205883.3|206070.2|205920.2|206142.8|205992.8|206001|205851|555
1646020500000|2022-02-28 03:55:00|206090.1|205940.1|206137.8|205987.8|206193.1|206043.1|206036.8|205886.8|607
1646020800000|2022-02-28 04:00:00|206139.5|205989.5|205960.9|205810.9|206171.6|206021.6|205947.4|205797.4|581
1646021100000|2022-02-28 04:05:00|205967.4|205817.4|205907|205757|206027.1|205877.1|205840.8|205690.8|568
1646021400000|2022-02-28 04:10:00|205907.1|205757.1|205907.8|205757.8|205952.8|205802.8|205865.4|205715.4|480
1646021700000|2022-02-28 04:15:00|205906.5|205756.5|205983.6|205833.6|206056.5|205906.5|205895|205745|543
1646022000000|2022-02-28 04:20:00|205975.1|205825.1|206058.8|205908.8|206076.3|205926.3|205951.9|205801.9|588
1646022300000|2022-02-28 04:25:00|206066|205916|206003.3|205853.3|206080|205930|205956.1|205806.1|742
1646022600000|2022-02-28 04:30:00|206002.7|205852.7|205944.2|205794.2|206007.5|205857.5|205912|205762|599
1646022900000|2022-02-28 04:35:00|205942|205792|205887.9|205737.9|205948.6|205798.6|205833.9|205683.9|495
1646023200000|2022-02-28 04:40:00|205899.3|205749.3|205916.6|205766.6|205953|205803|205873.5|205723.5|443
1646023500000|2022-02-28 04:45:00|205937.6|205787.6|206075.3|205925.3|206078.4|205928.4|205919.4|205769.4|463
1646023800000|2022-02-28 04:50:00|206075.1|205925.1|205992.8|205842.8|206076.5|205926.5|205959.6|205809.6|456
1646024100000|2022-02-28 04:55:00|205996.1|205846.1|205872|205722|206002.7|205852.7|205872|205722|552
1646024400000|2022-02-28 05:00:00|205906.4|205756.4|205869.1|205719.1|205912.3|205762.3|205847.1|205697.1|492
1646024700000|2022-02-28 05:05:00|205858.5|205708.5|205904.2|205754.2|205980.1|205830.1|205858.5|205708.5|775
1646025000000|2022-02-28 05:10:00|205901.8|205751.8|205863.8|205713.8|205930|205780|205836.7|205686.7|687
1646025300000|2022-02-28 05:15:00|205860.4|205710.4|205875.2|205725.2|205893.8|205743.8|205852.3|205702.3|597
1646025600000|2022-02-28 05:20:00|205874.5|205724.5|205864.2|205714.2|205919.1|205769.1|205861.4|205711.4|574
1646025900000|2022-02-28 05:25:00|205863.8|205713.8|205814.6|205664.6|205875.4|205725.4|205809.9|205659.9|380
1646026200000|2022-02-28 05:30:00|205815.3|205665.3|205698|205548|205822.9|205672.9|205598.4|205448.4|562
1646026500000|2022-02-28 05:35:00|205700|205550|205770.7|205620.7|205770.7|205620.7|205680.6|205530.6|374
1646026800000|2022-02-28 05:40:00|205772.5|205622.5|205738.5|205588.5|205789.6|205639.6|205721.2|205571.2|443
1646027100000|2022-02-28 05:45:00|205738.4|205588.4|205698.8|205548.8|205738.4|205588.4|205674.5|205524.5|543
1646027400000|2022-02-28 05:50:00|205697.7|205547.7|205617.5|205467.5|205703.2|205553.2|205572.8|205422.8|583
1646027700000|2022-02-28 05:55:00|205619.1|205469.1|205614.2|205464.2|205628.3|205478.3|205587.1|205437.1|602
1646028000000|2022-02-28 06:00:00|205617.6|205467.6|205537.2|205387.2|205662.3|205512.3|205479.4|205329.4|584
1646028300000|2022-02-28 06:05:00|205537.5|205387.5|205592.7|205442.7|205612.8|205462.8|205536.4|205386.4|570
1646028600000|2022-02-28 06:10:00|205581|205431|205554.6|205404.6|205606|205456|205542.4|205392.4|508
1646028900000|2022-02-28 06:15:00|205558.3|205408.3|205584|205434|205655|205505|205528.3|205378.3|636
1646029200000|2022-02-28 06:20:00|205587.4|205437.4|205652.5|205502.5|205739|205589|205566.9|205416.9|621
1646029500000|2022-02-28 06:25:00|205648.8|205498.8|205565.1|205415.1|205658.2|205508.2|205525.7|205375.7|682
1646029800000|2022-02-28 06:30:00|205562|205412|205638|205488|205691.1|205541.1|205545.4|205395.4|638
1646030100000|2022-02-28 06:35:00|205631.6|205481.6|205609.2|205459.2|205657|205507|205588.7|205438.7|613
1646030400000|2022-02-28 06:40:00|205608.8|205458.8|205448.3|205298.3|205617|205467|205433|205283|764
1646030700000|2022-02-28 06:45:00|205444|205294|205438.6|205288.6|205473.5|205323.5|205423.7|205273.7|721
1646031000000|2022-02-28 06:50:00|205434.6|205284.6|205561.5|205411.5|205586|205436|205420.7|205270.7|620
1646031300000|2022-02-28 06:55:00|205569.8|205419.8|205640.6|205490.6|205672|205522|205560.3|205410.3|557
1646031600000|2022-02-28 07:00:00|205626.5|205476.5|205476.6|205326.6|205728.1|205578.1|205460.2|205310.2|876
1646031900000|2022-02-28 07:05:00|205475.9|205325.9|205527.1|205377.1|205542.2|205392.2|205431.1|205281.1|798
1646032200000|2022-02-28 07:10:00|205527.3|205377.3|205647.2|205497.2|205723.5|205573.5|205517.4|205367.4|944
1646032500000|2022-02-28 07:15:00|205650.4|205500.4|205527.5|205377.5|205675.4|205525.4|205457|205307|1014
1646032800000|2022-02-28 07:20:00|205529.9|205379.9|205439.8|205289.8|205607.5|205457.5|205413.3|205263.3|979
1646033100000|2022-02-28 07:25:00|205427.3|205277.3|205447.1|205297.1|205456.1|205306.1|205347.7|205197.7|1031
1646033400000|2022-02-28 07:30:00|205447.2|205297.2|205282.7|205132.7|205453.2|205303.2|205253.6|205103.6|851
1646033700000|2022-02-28 07:35:00|205283.3|205133.3|205437.8|205287.8|205453.6|205303.6|205257.9|205107.9|855
1646034000000|2022-02-28 07:40:00|205437.5|205287.5|205404.7|205254.7|205464.1|205314.1|205370.2|205220.2|903
1646034300000|2022-02-28 07:45:00|205402.6|205252.6|205399.8|205249.8|205447.8|205297.8|205296.5|205146.5|863
1646034600000|2022-02-28 07:50:00|205385.5|205235.5|205432.3|205282.3|205466.4|205316.4|205310|205160|880
1646034900000|2022-02-28 07:55:00|205432.7|205282.7|205563.3|205413.3|205609.1|205459.1|205432.7|205282.7|883
1646035200000|2022-02-28 08:00:00|205579.6|205429.6|205506.7|205356.7|205616|205466|205472.5|205322.5|789
1646035500000|2022-02-28 08:05:00|205512.4|205362.4|205458.5|205308.5|205581.5|205431.5|205430.6|205280.6|719
1646035800000|2022-02-28 08:10:00|205459.1|205309.1|205518|205368|205541|205391|205295.8|205145.8|891
1646036100000|2022-02-28 08:15:00|205527.2|205377.2|205563|205413|205617.8|205467.8|205469.5|205319.5|939
1646036400000|2022-02-28 08:20:00|205554.4|205404.4|205650.9|205500.9|205677.7|205527.7|205442.7|205292.7|960
1646036700000|2022-02-28 08:25:00|205646.1|205496.1|205397.1|205247.1|205719.1|205569.1|205383.5|205233.5|956
1646037000000|2022-02-28 08:30:00|205405|205255|205456.5|205306.5|205478.6|205328.6|205343.9|205193.9|1054
1646037300000|2022-02-28 08:35:00|205454.8|205304.8|205753.5|205603.5|205753.5|205603.5|205410.1|205260.1|899
1646037600000|2022-02-28 08:40:00|205752.5|205602.5|205852.2|205702.2|205921|205771|205727.9|205577.9|887
1646037900000|2022-02-28 08:45:00|205849.2|205699.2|206105.5|205955.5|206153.8|206003.8|205843.1|205693.1|827
1646038200000|2022-02-28 08:50:00|206108.1|205958.1|205968.7|205818.7|206139.4|205989.4|205927|205777|786
1646038500000|2022-02-28 08:55:00|205983.3|205833.3|205910.5|205760.5|206023|205873|205901.3|205751.3|646
1646038800000|2022-02-28 09:00:00|205906.3|205756.3|205823.5|205673.5|205951.4|205801.4|205784|205634|873
1646039100000|2022-02-28 09:05:00|205811.3|205661.3|205794|205644|205843|205693|205759.9|205609.9|682
1646039400000|2022-02-28 09:10:00|205791.3|205641.3|205561.4|205411.4|205791.3|205641.3|205510.1|205360.1|759
1646039700000|2022-02-28 09:15:00|205558|205408|205574.3|205424.3|205641.5|205491.5|205524.2|205374.2|743
1646040000000|2022-02-28 09:20:00|205578.5|205428.5|205695.1|205545.1|205710|205560|205533.2|205383.2|783
1646040300000|2022-02-28 09:25:00|205699.8|205549.8|205743.6|205593.6|205753.9|205603.9|205572.9|205422.9|796
1646040600000|2022-02-28 09:30:00|205744.8|205594.8|205649.8|205499.8|205784.5|205634.5|205638.6|205488.6|810
1646040900000|2022-02-28 09:35:00|205647.3|205497.3|205532.5|205382.5|205694.2|205544.2|205513.5|205363.5|655
1646041200000|2022-02-28 09:40:00|205538.5|205388.5|205576.8|205426.8|205602.4|205452.4|205487|205337|560
1646041500000|2022-02-28 09:45:00|205589.9|205439.9|205815.6|205665.6|205832.8|205682.8|205554.7|205404.7|645
1646041800000|2022-02-28 09:50:00|205815.8|205665.8|205878.7|205728.7|205885|205735|205740.1|205590.1|466
1646042100000|2022-02-28 09:55:00|205863.5|205713.5|205814.5|205664.5|205923|205773|205764.8|205614.8|737
1646042400000|2022-02-28 10:00:00|205816|205666|205700.4|205550.4|205832.7|205682.7|205673.6|205523.6|580
1646042700000|2022-02-28 10:05:00|205699.4|205549.4|205746.2|205596.2|205751.3|205601.3|205598.6|205448.6|597
1646043000000|2022-02-28 10:10:00|205745.9|205595.9|205807.9|205657.9|205906.8|205756.8|205744|205594|641
1646043300000|2022-02-28 10:15:00|205808.6|205658.6|205789.5|205639.5|205832.5|205682.5|205674|205524|694
1646043600000|2022-02-28 10:20:00|205789.8|205639.8|205818.9|205668.9|205981.1|205831.1|205786.5|205636.5|735
1646043900000|2022-02-28 10:25:00|205812.3|205662.3|205620|205470|205877.1|205727.1|205601.1|205451.1|647
1646044200000|2022-02-28 10:30:00|205619.5|205469.5|205705.5|205555.5|205767.1|205617.1|205615.3|205465.3|761
1646044500000|2022-02-28 10:35:00|205705.6|205555.6|205636|205486|205786|205636|205634.4|205484.4|763
1646044800000|2022-02-28 10:40:00|205631|205481|205647.5|205497.5|205710.5|205560.5|205592.2|205442.2|669
1646045100000|2022-02-28 10:45:00|205647.2|205497.2|205466.9|205316.9|205712|205562|205430.7|205280.7|805
1646045400000|2022-02-28 10:50:00|205482.8|205332.8|205391.2|205241.2|205508.4|205358.4|205352.3|205202.3|687
1646045700000|2022-02-28 10:55:00|205388.5|205238.5|205338.6|205188.6|205460.4|205310.4|205287.1|205137.1|870
1646046000000|2022-02-28 11:00:00|205343.9|205193.9|205282.3|205132.3|205412.6|205262.6|205269.7|205119.7|910
1646046300000|2022-02-28 11:05:00|205280.8|205130.8|205526.6|205376.6|205554.5|205404.5|205257.8|205107.8|844
1646046600000|2022-02-28 11:10:00|205526.2|205376.2|205525.1|205375.1|205577.2|205427.2|205426|205276|820
1646046900000|2022-02-28 11:15:00|205526.6|205376.6|205613.5|205463.5|205613.5|205463.5|205507.3|205357.3|709
1646047200000|2022-02-28 11:20:00|205614.2|205464.2|205412.3|205262.3|205616|205466|205410|205260|650
1646047500000|2022-02-28 11:25:00|205415.2|205265.2|205398.5|205248.5|205451.7|205301.7|205359|205209|519
1646047800000|2022-02-28 11:30:00|205397.9|205247.9|205321.9|205171.9|205438.5|205288.5|205304.5|205154.5|700
1646048100000|2022-02-28 11:35:00|205322.2|205172.2|205276.1|205126.1|205359.7|205209.7|205251|205101|643
1646048400000|2022-02-28 11:40:00|205272|205122|205262.5|205112.5|205376.3|205226.3|205247.7|205097.7|655
1646048700000|2022-02-28 11:45:00|205262.2|205112.2|205347.5|205197.5|205394.5|205244.5|205232.4|205102.5|534
1646049000000|2022-02-28 11:50:00|205342.4|205192.4|205381|205231|205461.9|205311.9|205327|205177|579
1646049300000|2022-02-28 11:55:00|205377.9|205227.9|205178.5|205028.5|205380.9|205230.9|205130.6|204980.6|802
1646049600000|2022-02-28 12:00:00|205177.5|205027.5|205213.2|205063.2|205217|205067|205142|204992|704
1646049900000|2022-02-28 12:05:00|205213.5|205063.5|205269.1|205119.1|205363.1|205213.1|205173.6|205023.6|796
1646050200000|2022-02-28 12:10:00|205268|205118|205171.1|205021.1|205283.8|205133.8|205150|205000|647
1646050500000|2022-02-28 12:15:00|205170.9|205020.9|205144.5|204994.5|205209|205059|205135.9|204985.9|606
1646050800000|2022-02-28 12:20:00|205140.7|204990.7|204900.5|204750.5|205148.4|204998.4|204874.2|204724.2|712
1646051100000|2022-02-28 12:25:00|204890.1|204740.1|204910|204760|204916.9|204766.9|204877.5|204727.5|746
1646051400000|2022-02-28 12:30:00|204909|204759|204965.4|204815.4|205008.6|204858.6|204850.7|204700.7|787
1646051700000|2022-02-28 12:35:00|204962.7|204812.7|204846.5|204696.5|205079.1|204929.1|204820|204670|800
1646052000000|2022-02-28 12:40:00|204847|204697|204689.9|204539.9|204875.5|204725.5|204672.8|204522.8|862
1646052300000|2022-02-28 12:45:00|204690.9|204540.9|204606.1|204456.1|204761.8|204611.8|204589.9|204439.9|846
1646052600000|2022-02-28 12:50:00|204619.4|204469.4|204621.8|204471.8|204726.2|204576.2|204579.1|204429.1|815
1646052900000|2022-02-28 12:55:00|204616.8|204466.8|204805.5|204655.5|204820.3|204670.3|204616.4|204466.4|931
1646053200000|2022-02-28 13:00:00|204804.8|204654.8|204640.8|204490.8|204870.4|204720.4|204594.3|204444.3|937
1646053500000|2022-02-28 13:05:00|204638.5|204488.5|204638.2|204488.2|204729.7|204579.7|204597.7|204447.7|809
1646053800000|2022-02-28 13:10:00|204636.5|204486.5|204641.5|204491.5|204659.5|204509.5|204617.3|204467.3|828
1646054100000|2022-02-28 13:15:00|204641.1|204491.1|204592.7|204442.7|204647.9|204497.9|204564.8|204414.8|763
1646054400000|2022-02-28 13:20:00|204595.8|204445.8|204598|204448|204600.5|204450.5|204450.7|204300.7|841
1646054700000|2022-02-28 13:25:00|204581.6|204431.6|204708.7|204558.7|204751.3|204601.3|204511.7|204361.7|915
1646055000000|2022-02-28 13:30:00|204706.2|204556.2|204396.5|204246.5|204717|204567|204388.8|204238.8|979
1646055300000|2022-02-28 13:35:00|204395.4|204245.4|204315.3|204165.3|204396.5|204246.5|204168.9|204018.9|949
1646055600000|2022-02-28 13:40:00|204316.2|204166.2|204288.1|204138.1|204346.1|204196.1|204221.3|204071.3|890
1646055900000|2022-02-28 13:45:00|204290.4|204140.4|204344.4|204194.4|204356|204206|204263.5|204113.5|859
1646056200000|2022-02-28 13:50:00|204350.9|204200.9|204219.3|204069.3|204435.4|204285.4|204186.2|204036.2|900
1646056500000|2022-02-28 13:55:00|204219.1|204069.1|204034.1|203884.1|204227.4|204077.4|204010.9|203860.9|905
1646056800000|2022-02-28 14:00:00|204033.5|203883.5|204133.9|203983.9|204149.9|203999.9|204027.4|203877.4|878
1646057100000|2022-02-28 14:05:00|204129|203979|203930.4|203780.4|204134.1|203984.1|203910.4|203760.4|937
1646057400000|2022-02-28 14:10:00|203906.7|203756.7|203622.7|203472.7|203908.2|203758.2|203613.8|203463.8|894
1646057700000|2022-02-28 14:15:00|203623|203473|203701.3|203551.3|203792.8|203642.8|203589|203439|952
1646058000000|2022-02-28 14:20:00|203707.5|203557.5|203799.1|203649.1|203806.7|203656.7|203641.3|203491.3|778
1646058300000|2022-02-28 14:25:00|203803|203653|203720.6|203570.6|203811|203661|203691.6|203541.6|744
1646058600000|2022-02-28 14:30:00|203725.7|203575.7|203771.2|203621.2|203778|203628|203624.3|203474.3|770
1646058900000|2022-02-28 14:35:00|203769.4|203619.4|203360|203210|203769.4|203619.4|203341.8|203191.8|966
1646059200000|2022-02-28 14:40:00|203365.2|203215.2|203406.4|203256.4|203427.1|203277.1|203266.8|203116.8|961
1646059500000|2022-02-28 14:45:00|203407|203257|203537|203387|203605.1|203455.1|203366.2|203216.2|955
1646059800000|2022-02-28 14:50:00|203539.6|203389.6|203653.2|203503.2|203679|203529|203499.5|203349.5|979
1646060100000|2022-02-28 14:55:00|203652.1|203502.1|203529.6|203379.6|203674|203524|203518.3|203368.3|953
1646060400000|2022-02-28 15:00:00|203530.3|203380.3|203562|203412|203623.1|203473.1|203442.4|203292.4|999
1646060700000|2022-02-28 15:05:00|203563.2|203413.2|203772.7|203622.7|203783.5|203633.5|203471.7|203321.7|998
1646061000000|2022-02-28 15:10:00|203771.7|203621.7|203945.7|203795.7|203959.5|203809.5|203738.3|203588.3|1003
1646061300000|2022-02-28 15:15:00|203946.3|203796.3|204021|203871|204096.4|203946.4|203904.9|203754.9|943
1646061600000|2022-02-28 15:20:00|204020.7|203870.7|204023|203873|204058.8|203908.8|203992|203842|993
1646061900000|2022-02-28 15:25:00|204022.7|203872.7|204100.2|203950.2|204118.2|203968.2|203984|203834|924
1646062200000|2022-02-28 15:30:00|204100.6|203950.6|203947.5|203797.5|204110.4|203960.4|203942.2|203792.2|930
1646062500000|2022-02-28 15:35:00|203954.5|203804.5|203919|203769|204021.5|203871.5|203843.5|203750.9|951
1646062800000|2022-02-28 15:40:00|203918.5|203768.5|204037.9|203887.9|204046.3|203921.6|203901.5|203751.5|975
1646063100000|2022-02-28 15:45:00|204028.9|203878.9|204088.5|203938.5|204106.9|203956.9|204026.3|203876.3|1005
1646063400000|2022-02-28 15:50:00|204087.5|203937.5|204051.8|203901.8|204162.2|204012.2|204009|203859|1011
1646063700000|2022-02-28 15:55:00|204051.6|203901.6|204350.4|204200.4|204455.3|204305.3|204048.3|203898.3|1158
1646064000000|2022-02-28 16:00:00|204347.3|204197.3|204317.5|204167.5|204463.3|204313.3|204300.3|204150.3|1003
1646064300000|2022-02-28 16:05:00|204313.6|204163.6|204412|204262|204416.7|204266.7|204203|204053|841
1646064600000|2022-02-28 16:10:00|204408.3|204258.3|204580.4|204430.4|204612.9|204462.9|204393.5|204243.5|841
1646064900000|2022-02-28 16:15:00|204582.1|204432.1|204442.2|204292.2|204582.4|204432.4|204401.7|204251.7|923
1646065200000|2022-02-28 16:20:00|204435.4|204285.4|204501.1|204351.1|204532.9|204382.9|204374.9|204224.9|900
1646065500000|2022-02-28 16:25:00|204504.4|204354.4|204435.7|204285.7|204537|204387|204350.5|204247|833
1646065800000|2022-02-28 16:30:00|204435.3|204285.3|204352.3|204202.3|204478|204328|204320.8|204170.8|922
1646066100000|2022-02-28 16:35:00|204353.1|204203.1|204216.4|204066.4|204356|204206|204169.1|204019.1|899
1646066400000|2022-02-28 16:40:00|204217.1|204067.1|204260|204110|204322|204172|204210.3|204060.3|937
1646066700000|2022-02-28 16:45:00|204259|204109|204398.4|204248.4|204437.5|204287.5|204180.1|204030.1|909
1646067000000|2022-02-28 16:50:00|204398.9|204248.9|204144.6|203994.6|204409.1|204259.1|204140.6|203990.6|986
1646067300000|2022-02-28 16:55:00|204143.5|203993.5|204136.3|203986.3|204177.1|204027.1|204100.4|203950.4|897
1646067600000|2022-02-28 17:00:00|204141.5|203991.5|204271.6|204121.6|204298.8|204148.8|204077.9|203927.9|950
1646067900000|2022-02-28 17:05:00|204270.3|204120.3|204345.2|204195.2|204361.5|204211.5|204243.9|204093.9|885
1646068200000|2022-02-28 17:10:00|204344.9|204194.9|204406.2|204256.2|204432.5|204282.5|204334|204184|803
1646068500000|2022-02-28 17:15:00|204408.4|204258.4|204539.6|204389.6|204539.6|204433|204359.1|204209.1|812
1646068800000|2022-02-28 17:20:00|204539.9|204389.9|204833.1|204683.1|204838.9|204688.9|204533.6|204383.6|732
1646069100000|2022-02-28 17:25:00|204832.1|204682.1|204955.3|204805.3|204987.3|204837.3|204817.7|204667.7|740
1646069400000|2022-02-28 17:30:00|204953.9|204803.9|204905.1|204755.1|204961.8|204811.8|204834.3|204684.3|914
1646069700000|2022-02-28 17:35:00|204902.7|204752.7|204988.1|204838.1|205002.2|204852.2|204886.3|204736.3|891
1646070000000|2022-02-28 17:40:00|204988.4|204838.4|205167.1|205017.1|205168|205018|204978.8|204828.8|796
1646070300000|2022-02-28 17:45:00|205167.5|205017.5|205163.7|205013.7|205238.5|205110.6|205060.9|204963.5|818
1646070600000|2022-02-28 17:50:00|205163.3|205013.3|205239.9|205089.9|205256.9|205106.9|205154.8|205004.8|775
1646070900000|2022-02-28 17:55:00|205240.4|205090.4|205223.7|205073.7|205279.2|205170.9|205190.7|205040.7|887
1646071200000|2022-02-28 18:00:00|205224.5|205074.5|205199.3|205049.3|205243.9|205093.9|205145.1|204995.1|918
1646071500000|2022-02-28 18:05:00|205200.1|205050.1|205231.2|205081.2|205240.3|205090.3|205190|205040|663
1646071800000|2022-02-28 18:10:00|205173.8|205123.8|205203.1|205053.1|205329.9|205179.9|205172.2|205022.2|926
1646072100000|2022-02-28 18:15:00|205202.9|205052.9|205339.7|205189.7|205428.2|205278.2|205168.5|205018.5|948
1646072400000|2022-02-28 18:20:00|205341.5|205191.5|205314.8|205164.8|205426.7|205318.9|205263.2|205159.3|797
1646072700000|2022-02-28 18:25:00|205314.4|205164.4|205207.4|205057.4|205321.2|205217.2|205144.9|205039.6|713
1646073000000|2022-02-28 18:30:00|205207.6|205057.6|205188.8|205038.8|205213.2|205108|205142.3|204992.3|747
1646073300000|2022-02-28 18:35:00|205189.6|205039.6|205224.2|205074.2|205248.9|205112.8|205155.1|205005.2|692
1646073600000|2022-02-28 18:40:00|205224.9|205074.9|205287.7|205137.7|205304.5|205154.5|205216.4|205066.4|776
1646073900000|2022-02-28 18:45:00|205287.9|205137.9|205357.3|205207.3|205406.1|205256.1|205268.9|205118.9|723
1646074200000|2022-02-28 18:50:00|205357.1|205207.1|205341.8|205191.8|205385.4|205235.4|205293.3|205143.3|935
1646074500000|2022-02-28 18:55:00|205340.8|205190.8|205445.7|205295.7|205454.5|205304.5|205317.2|205167.2|842
1646074800000|2022-02-28 19:00:00|205446.8|205296.8|205702.8|205552.8|205706.7|205556.7|205446.8|205296.8|941
1646075100000|2022-02-28 19:05:00|205703.7|205553.7|205966.8|205816.8|206052.7|205902.7|205703.7|205553.7|895
1646075400000|2022-02-28 19:10:00|205966.7|205816.7|205984.6|205834.6|206042.6|205892.6|205944.8|205794.8|793
1646075700000|2022-02-28 19:15:00|205986.2|205836.2|205685.2|205535.2|205987.5|205837.5|205672.8|205522.8|840
1646076000000|2022-02-28 19:20:00|205684.4|205534.4|205637.3|205487.3|205694.9|205544.9|205597.8|205447.8|758
1646076300000|2022-02-28 19:25:00|205638.1|205488.1|205563.6|205413.6|205651.8|205501.8|205559.4|205409.4|811
1646076600000|2022-02-28 19:30:00|205561.1|205411.1|205702.1|205552.1|205714|205564|205544.5|205394.5|871
1646076900000|2022-02-28 19:35:00|205703.9|205553.9|205602.3|205452.3|205706.4|205573.6|205557.8|205450.6|834
1646077200000|2022-02-28 19:40:00|205605.3|205455.3|205501.8|205351.8|205605.3|205465.1|205500.5|205350.5|908
1646077500000|2022-02-28 19:45:00|205501.4|205351.4|205462.2|205312.2|205503.7|205366.1|205411.6|205310.8|719
1646077800000|2022-02-28 19:50:00|205462.4|205312.4|205373.6|205223.6|205469.3|205330.1|205325.1|205219.5|747
1646078100000|2022-02-28 19:55:00|205373.7|205223.7|205248.5|205098.5|205379.2|205229.2|205244.4|205097.1|816
1646078400000|2022-02-28 20:00:00|205249.6|205099.6|205289.5|205139.5|205366.4|205216.4|205236.8|205086.8|895
1646078700000|2022-02-28 20:05:00|205289|205139|205290.7|205140.7|205364.9|205214.9|205284.2|205134.2|877
1646079000000|2022-02-28 20:10:00|205293.7|205143.7|205485.2|205335.2|205495.5|205345.5|205290.7|205140.7|814
1646079300000|2022-02-28 20:15:00|205485.1|205335.1|205415|205265|205500.2|205350.2|205409.7|205259.7|734
1646079600000|2022-02-28 20:20:00|205415.1|205265.1|205330.9|205180.9|205417.2|205267.2|205318.6|205168.6|784
1646079900000|2022-02-28 20:25:00|205333|205183|205331.9|205181.9|205370.9|205220.9|205274.4|205124.4|932
1646080200000|2022-02-28 20:30:00|205335.7|205185.7|205278.5|205128.5|205340.9|205190.9|205252|205102|902
1646080500000|2022-02-28 20:35:00|205276.5|205126.5|205185.9|205035.9|205289.9|205139.9|205159.4|205009.4|813
1646080800000|2022-02-28 20:40:00|205182.3|205032.3|205077.9|204927.9|205186.3|205036.3|205038.8|204888.8|916
1646081100000|2022-02-28 20:45:00|205081|204931|205104|204954|205121.6|204971.6|205019.9|204869.9|1000
1646081400000|2022-02-28 20:50:00|205114.4|204964.4|204936.9|204786.9|205164.9|205014.9|204906.2|204756.2|1030
1646081700000|2022-02-28 20:55:00|204937.3|204787.3|204895.3|204745.3|204955.5|204805.5|204806.7|204656.7|1024
1646082000000|2022-02-28 21:00:00|204896|204746|204853.6|204703.6|204896|204746|204795.4|204645.4|799
1646082300000|2022-02-28 21:05:00|204853.5|204703.5|204779|204629|204856.6|204706.6|204772.9|204622.9|566
1646082600000|2022-02-28 21:10:00|204778.2|204628.2|204614.6|204464.6|204782.1|204632.1|204607.1|204457.1|703
1646082900000|2022-02-28 21:15:00|204612.9|204462.9|204605.6|204455.6|204615|204465|204594.7|204444.7|462
1646083200000|2022-02-28 21:20:00|204605.4|204455.4|204588.1|204438.1|204620.4|204470.4|204546.1|204396.1|529
1646083500000|2022-02-28 21:25:00|204584.2|204434.2|204602.6|204452.6|204609.6|204459.6|204524.7|204374.7|554
1646083800000|2022-02-28 21:30:00|204602.7|204452.7|204544.1|204394.1|204611.8|204461.8|204529.3|204379.3|513
1646084100000|2022-02-28 21:35:00|204547.3|204397.3|204628.3|204478.3|204638.3|204488.3|204531.3|204381.3|304
1646084400000|2022-02-28 21:40:00|204628.6|204478.6|204698.4|204548.4|204704.6|204554.6|204628.6|204478.6|359
1646084700000|2022-02-28 21:45:00|204698.9|204548.9|204700.7|204550.7|204708.6|204558.6|204646|204496|362
1646085000000|2022-02-28 21:50:00|204701.3|204551.3|204735.3|204585.3|204742|204592|204688.6|204538.6|316
1646085300000|2022-02-28 21:55:00|204731.4|204581.4|204762.3|204612.3|204797.1|204647.1|204727.5|204577.5|437
1646085600000|2022-02-28 22:00:00|204759.4|204609.4|204813.7|204556.7|204817.2|204615.3|204648.4|204338.4|103
1646085900000|2022-02-28 22:05:00|204836.1|204550.2|204774.1|204624.1|204836.8|204633|204760.2|204550.2|97
1646086200000|2022-02-28 22:10:00|204776.5|204626.5|204776.8|204626.8|204859.2|204653.9|204750.8|204546.7|179
1646086500000|2022-02-28 22:15:00|204776.5|204626.5|204812.3|204662.3|204815.5|204665.5|204752.7|204602.7|164
1646086800000|2022-02-28 22:20:00|204802|204652|204706.5|204396.5|204872.4|204702.7|204645.1|204335.1|278
1646087100000|2022-02-28 22:25:00|204704.5|204394.5|205034.8|204724.8|205038.6|204728.6|204662.4|204352.4|649
1646087400000|2022-02-28 22:30:00|205034.3|204724.3|204942|204792|205045.4|204823.4|204912.9|204719.3|478
1646087700000|2022-02-28 22:35:00|204941.9|204791.9|204947.7|204797.7|205072.8|204824.8|204928.6|204737.4|170
1646088000000|2022-02-28 22:40:00|204948.8|204798.8|204960.3|204810.3|205061.9|204824.7|204931.3|204751.3|208
1646088300000|2022-02-28 22:45:00|204943|204793|204927.8|204777.8|205070.4|204824|204907.7|204729.3|207
1646088600000|2022-02-28 22:50:00|204925.6|204775.6|204918.5|204768.5|205020|204801.5|204903.2|204691.5|152
1646088900000|2022-02-28 22:55:00|204906.2|204756.2|204947.6|204797.6|205003.8|204797.6|204899.6|204706.4|130
1646089200000|2022-02-28 23:00:00|204948.3|204798.3|204888.5|204738.5|204948.3|204798.3|204878.6|204728.6|415
1646089500000|2022-02-28 23:05:00|204889.5|204739.5|204819|204669|204913.1|204763.1|204803|204653|405
1646089800000|2022-02-28 23:10:00|204818.1|204668.1|204853.2|204703.2|204894.6|204708.4|204786.7|204636.7|331
1646090100000|2022-02-28 23:15:00|204871.9|204721.9|204807.7|204657.7|204871.9|204721.9|204796.6|204646.6|339
1646090400000|2022-02-28 23:20:00|204809.6|204659.6|204779.4|204629.4|204820.1|204670.1|204776.6|204626.6|222
1646090700000|2022-02-28 23:25:00|204779.2|204629.2|204744.7|204594.7|204810.3|204660.3|204744.7|204594.7|207
1646091000000|2022-02-28 23:30:00|204740.9|204590.9|204732.8|204582.8|204774.9|204624.9|204698.3|204548.3|288
1646091300000|2022-02-28 23:35:00|204732|204582|204705.3|204555.3|204749.4|204599.4|204700.8|204550.8|443
1646091600000|2022-02-28 23:40:00|204704.1|204554.1|204750.9|204600.9|204768.2|204618.2|204696.2|204546.2|420
1646091900000|2022-02-28 23:45:00|204749.7|204599.7|204836.8|204686.8|204842.6|204692.6|204748.8|204598.8|508
1646092200000|2022-02-28 23:50:00|204836.7|204686.7|204821.6|204671.6|204859.5|204709.5|204800.3|204650.3|558
1646092500000|2022-02-28 23:55:00|204822.1|204672.1|204879.6|204729.6|204893.2|204743.2|204791.6|204641.6|444
1646092800000|2022-03-01 00:00:00|204875.7|204725.7|204924.8|204774.8|204928|204778|204833.1|204683.1|632
1646093100000|2022-03-01 00:05:00|204925.8|204775.8|204846.8|204696.8|204967.1|204817.1|204837.5|204687.5|568
1646093400000|2022-03-01 00:10:00|204848.1|204698.1|204968.5|204818.5|204977.1|204827.1|204842.8|204692.8|501
1646093700000|2022-03-01 00:15:00|204967.9|204817.9|204951.2|204801.2|204971.7|204821.7|204924|204774|428
1646094000000|2022-03-01 00:20:00|204947.8|204797.8|204977|204827|204996.2|204846.2|204942.8|204792.8|270
1646094300000|2022-03-01 00:25:00|204977.9|204827.9|204904.3|204754.3|204977.9|204827.9|204866.9|204716.9|554
1646094600000|2022-03-01 00:30:00|204905.4|204755.4|204950.4|204800.4|204959.7|204809.7|204870.3|204720.3|473
1646094900000|2022-03-01 00:35:00|204950|204800|204924.9|204774.9|204958.4|204808.4|204887|204737|561
1646095200000|2022-03-01 00:40:00|204925.5|204775.5|204947.1|204797.1|204957.3|204807.3|204887.2|204737.2|507
1646095500000|2022-03-01 00:45:00|204946.7|204796.7|205030.2|204880.2|205042.8|204892.8|204920.6|204770.6|430
1646095800000|2022-03-01 00:50:00|205029.9|204879.9|204996.8|204846.8|205030.5|204880.5|204905.5|204755.5|497
1646096100000|2022-03-01 00:55:00|204994.8|204844.8|205013.8|204863.8|205026.7|204876.7|204983.8|204833.8|683
1646096400000|2022-03-01 01:00:00|205009.8|204859.8|205027.8|204877.8|205045.7|204895.7|204981.4|204831.4|568
1646096700000|2022-03-01 01:05:00|205027.4|204877.4|204986.2|204836.2|205031.6|204881.6|204969.4|204819.4|519
1646097000000|2022-03-01 01:10:00|204985.6|204835.6|204952.3|204802.3|205019.2|204869.2|204951.6|204801.6|507
1646097300000|2022-03-01 01:15:00|204952.7|204802.7|204961|204811|204999.8|204849.8|204951.7|204801.7|453
1646097600000|2022-03-01 01:20:00|204960.5|204810.5|204925|204775|204960.9|204810.9|204912.4|204762.4|464
1646097900000|2022-03-01 01:25:00|204923.9|204773.9|204921.2|204771.2|205006.6|204856.6|204919.2|204769.2|526
1646098200000|2022-03-01 01:30:00|204921.1|204771.1|204949.6|204799.6|204950.3|204800.3|204876.9|204726.9|640
1646098500000|2022-03-01 01:35:00|204949.1|204799.1|204943|204793|204967.8|204817.8|204938.2|204788.2|696
1646098800000|2022-03-01 01:40:00|204942.4|204792.4|204981.2|204831.2|204996.5|204846.5|204937.2|204787.2|549
1646099100000|2022-03-01 01:45:00|204981.6|204831.6|205030.3|204880.3|205042.3|204892.3|204979.4|204829.4|598
1646099400000|2022-03-01 01:50:00|205029.4|204879.4|204995|204845|205052.8|204902.8|204959.2|204809.2|526
1646099700000|2022-03-01 01:55:00|204997.3|204847.3|205001.1|204851.1|205002.3|204852.3|204973.4|204823.4|372
1646100000000|2022-03-01 02:00:00|205001|204851|204918.1|204768.1|205002.4|204852.4|204911.6|204761.6|473
1646100300000|2022-03-01 02:05:00|204917.9|204767.9|204891.6|204741.6|204933.4|204783.4|204867.4|204717.4|454
1646100600000|2022-03-01 02:10:00|204888.6|204738.6|205033.8|204883.8|205035.7|204885.7|204888.2|204738.2|523
1646100900000|2022-03-01 02:15:00|205033.7|204883.7|204948.6|204798.6|205042|204892|204948.6|204798.6|468
1646101200000|2022-03-01 02:20:00|204948.9|204798.9|204876.3|204726.3|204963|204813|204870.5|204720.5|452
1646101500000|2022-03-01 02:25:00|204875.7|204725.7|204903.3|204753.3|204913.9|204763.9|204865.3|204715.3|382
1646101800000|2022-03-01 02:30:00|204903.8|204753.8|204951.1|204801.1|204951.1|204801.1|204870.1|204720.1|398
1646102100000|2022-03-01 02:35:00|204948.2|204798.2|204950|204800|204956.1|204806.1|204906.1|204756.1|438
1646102400000|2022-03-01 02:40:00|204951|204801|204904.5|204754.5|204963.4|204813.4|204900|204750|401
1646102700000|2022-03-01 02:45:00|204901.2|204751.2|204910.1|204760.1|204918.2|204768.2|204894.4|204744.4|301
1646103000000|2022-03-01 02:50:00|204909.5|204759.5|204882.4|204732.4|204919.8|204769.8|204871.8|204721.8|427
1646103300000|2022-03-01 02:55:00|204883.9|204733.9|204952.5|204802.5|204958.5|204808.5|204878.4|204728.4|391
1646103600000|2022-03-01 03:00:00|204952.6|204802.6|204956.3|204806.3|204963|204813|204938.6|204788.6|381
1646103900000|2022-03-01 03:05:00|204955.8|204805.8|204956.8|204806.8|204994|204844|204941.3|204791.3|371
1646104200000|2022-03-01 03:10:00|204958|204808|204997.2|204847.2|204998.6|204848.6|204952.5|204802.5|342
1646104500000|2022-03-01 03:15:00|204996.2|204846.2|204917.3|204767.3|204998.4|204848.4|204914|204764|334
1646104800000|2022-03-01 03:20:00|204917.6|204767.6|204926.5|204776.5|204960.7|204810.7|204915|204765|324
1646105100000|2022-03-01 03:25:00|204927|204777|204945.8|204795.8|204986.3|204836.3|204906.2|204756.2|371
1646105400000|2022-03-01 03:30:00|204937.8|204787.8|205008.8|204858.8|205008.9|204858.9|204909.3|204759.3|474
1646105700000|2022-03-01 03:35:00|205010|204860|204998.9|204848.9|205011.1|204861.1|204984.6|204834.6|488
1646106000000|2022-03-01 03:40:00|204998|204848|205037.8|204887.8|205041.2|204891.2|204994.8|204844.8|406
1646106300000|2022-03-01 03:45:00|205034.6|204884.6|205000.4|204850.4|205039.3|204889.3|204997.8|204847.8|523
1646106600000|2022-03-01 03:50:00|205000.1|204850.1|204980.4|204830.4|205008.1|204858.1|204959.3|204809.3|401
1646106900000|2022-03-01 03:55:00|204981.7|204831.7|204946.9|204796.9|204985.8|204835.8|204938.9|204788.9|481
1646107200000|2022-03-01 04:00:00|204946.7|204796.7|204946.4|204796.4|204964|204814|204940.1|204790.1|341
1646107500000|2022-03-01 04:05:00|204945.9|204795.9|204913.1|204763.1|204957.8|204807.8|204906.3|204756.3|388
1646107800000|2022-03-01 04:10:00|204913.4|204763.4|204915.3|204765.3|204919.9|204769.9|204868.3|204718.3|361
1646108100000|2022-03-01 04:15:00|204914|204764|204958.1|204808.1|204958.1|204808.1|204904.1|204754.1|366
1646108400000|2022-03-01 04:20:00|204958.5|204808.5|204940.3|204790.3|204960.9|204810.9|204937.4|204787.4|382
1646108700000|2022-03-01 04:25:00|204944.8|204794.8|204950.7|204800.7|204955.2|204805.2|204912.7|204762.7|322
1646109000000|2022-03-01 04:30:00|204952.9|204802.9|204946.3|204796.3|204954.2|204804.2|204938.9|204788.9|315
1646109300000|2022-03-01 04:35:00|204947|204797|204934.2|204784.2|204950.7|204800.7|204930.8|204780.8|406
1646109600000|2022-03-01 04:40:00|204934|204784|204898|204748|204955.6|204805.6|204895.4|204745.4|338
1646109900000|2022-03-01 04:45:00|204900.7|204750.7|204839.2|204689.2|204900.7|204750.7|204828|204678|295
1646110200000|2022-03-01 04:50:00|204838.2|204688.2|204865.1|204715.1|204868.3|204718.3|204826.6|204676.6|302
1646110500000|2022-03-01 04:55:00|204865.3|204715.3|204861.7|204711.7|204874|204724|204859.6|204709.6|343
1646110800000|2022-03-01 05:00:00|204857.7|204707.7|204863|204713|204873|204723|204851.6|204701.6|554
1646111100000|2022-03-01 05:05:00|204863.1|204713.1|204871.1|204721.1|204874|204724|204849.6|204699.6|509
1646111400000|2022-03-01 05:10:00|204871.6|204721.6|204954.3|204804.3|204959.8|204809.8|204871.5|204721.5|549
1646111700000|2022-03-01 05:15:00|204954.2|204804.2|204980.6|204830.6|204990.9|204840.9|204944.3|204794.3|530
1646112000000|2022-03-01 05:20:00|204978.9|204828.9|204947.1|204797.1|204980.8|204830.8|204933.9|204783.9|502
1646112300000|2022-03-01 05:25:00|204943.9|204793.9|204942.4|204792.4|204955.3|204805.3|204937.9|204787.9|426
1646112600000|2022-03-01 05:30:00|204941.9|204791.9|204872.4|204722.4|204945.8|204795.8|204866.6|204716.6|336
1646112900000|2022-03-01 05:35:00|204871.1|204721.1|204886.8|204736.8|204889.5|204739.5|204854.4|204704.4|303
1646113200000|2022-03-01 05:40:00|204883.5|204733.5|204887|204737|204902.3|204752.3|204875.6|204725.6|403
1646113500000|2022-03-01 05:45:00|204887.9|204737.9|204917.2|204767.2|204917.7|204767.7|204880.2|204730.2|407
1646113800000|2022-03-01 05:50:00|204916.4|204766.4|204918.6|204768.6|204945.8|204795.8|204915|204765|483
1646114100000|2022-03-01 05:55:00|204918.7|204768.7|204908.3|204758.3|204935.4|204785.4|204872.5|204722.5|522
1646114400000|2022-03-01 06:00:00|204908.8|204758.8|204959.8|204809.8|204962|204812|204875.8|204725.8|434
1646114700000|2022-03-01 06:05:00|204959.9|204809.9|204959.4|204809.4|204967.5|204817.5|204953.3|204803.3|284
1646115000000|2022-03-01 06:10:00|204962.3|204812.3|204960.7|204810.7|205004.1|204897.5|204947.5|204802.9|335
1646115300000|2022-03-01 06:15:00|204960.3|204810.3|204984.4|204834.4|205000.3|204850.3|204955.5|204805.5|331
1646115600000|2022-03-01 06:20:00|204985.7|204835.7|204938.6|204788.6|204997.4|204847.4|204932.6|204782.6|443
1646115900000|2022-03-01 06:25:00|204934.6|204784.6|204879.2|204729.2|204936.9|204786.9|204864.4|204714.4|336
1646116200000|2022-03-01 06:30:00|204878|204728|204846.7|204696.7|204891.9|204741.9|204846.7|204696.7|377
1646116500000|2022-03-01 06:35:00|204844.8|204694.8|204876.8|204726.8|204878.1|204728.1|204840.2|204690.2|477
1646116800000|2022-03-01 06:40:00|204876.3|204726.3|204813.1|204663.1|204877|204727|204811.6|204661.6|522
1646117100000|2022-03-01 06:45:00|204813.3|204663.3|204723.4|204573.4|204823.3|204673.3|204723.4|204573.4|502
1646117400000|2022-03-01 06:50:00|204722.1|204572.1|204720.6|204570.6|204749.4|204599.4|204700.3|204550.3|576
1646117700000|2022-03-01 06:55:00|204716.5|204566.5|204573.4|204423.4|204725.4|204575.4|204534.7|204384.7|516
1646118000000|2022-03-01 07:00:00|204569.7|204419.7|204682|204532|204682.7|204532.7|204560.3|204410.3|707
1646118300000|2022-03-01 07:05:00|204679.7|204529.7|204470.2|204320.2|204679.7|204529.7|204429.6|204279.6|897
1646118600000|2022-03-01 07:10:00|204469.1|204319.1|204485|204335|204503|204353|204402.7|204252.7|740
1646118900000|2022-03-01 07:15:00|204484.9|204334.9|204264.8|204114.8|204492.5|204342.5|204250.1|204100.1|673
1646119200000|2022-03-01 07:20:00|204264.6|204114.6|204384.5|204234.5|204405.5|204255.5|204264.3|204114.3|609
1646119500000|2022-03-01 07:25:00|204383.9|204233.9|204397.2|204247.2|204401.5|204251.5|204225.6|204075.6|605
1646119800000|2022-03-01 07:30:00|204399.1|204249.1|204338.3|204188.3|204497.1|204347.1|204335|204185|600
1646120100000|2022-03-01 07:35:00|204337.6|204187.6|204360.6|204210.6|204450.1|204300.1|204330.4|204180.4|578
1646120400000|2022-03-01 07:40:00|204359.8|204209.8|204488.4|204338.4|204538.7|204388.7|204359.8|204209.8|606
1646120700000|2022-03-01 07:45:00|204489.5|204339.5|204379.2|204229.2|204521.4|204371.4|204369.2|204219.2|756
1646121000000|2022-03-01 07:50:00|204379.5|204229.5|204471.2|204321.2|204472.3|204322.3|204334.2|204184.2|709
1646121300000|2022-03-01 07:55:00|204470.9|204320.9|204328.4|204178.4|204511.1|204361.1|204328.4|204178.4|768
1646121600000|2022-03-01 08:00:00|204306.2|204156.2|204354.9|204204.9|204379.1|204229.1|204295.2|204145.2|893
1646121900000|2022-03-01 08:05:00|204353.8|204203.8|204341.9|204191.9|204417.3|204267.3|204314|204164|841
1646122200000|2022-03-01 08:10:00|204344.4|204194.4|204295.7|204145.7|204355.1|204205.1|204215.3|204065.3|768
1646122500000|2022-03-01 08:15:00|204295.2|204145.2|204300.4|204150.4|204341.4|204191.4|204252.8|204102.8|751
1646122800000|2022-03-01 08:20:00|204300.3|204150.3|204249.2|204099.2|204344.7|204194.7|204239.9|204089.9|822
1646123100000|2022-03-01 08:25:00|204249|204099|204207.6|204057.6|204268.9|204118.9|204200.7|204050.7|741
1646123400000|2022-03-01 08:30:00|204205.4|204055.4|204125|203975|204216.5|204066.5|204079.3|203929.3|715
1646123700000|2022-03-01 08:35:00|204124.8|203974.8|203996.7|203846.7|204132.3|203982.3|203993.4|203843.4|642
1646124000000|2022-03-01 08:40:00|203991.2|203841.2|204078.3|203928.3|204091.7|203941.7|203989.1|203839.1|631
1646124300000|2022-03-01 08:45:00|204075.4|203925.4|204092.2|203942.2|204097.1|203947.1|204028.7|203878.7|719
1646124600000|2022-03-01 08:50:00|204086|203936|204000.1|203850.1|204100|203950|203992.9|203842.9|724
1646124900000|2022-03-01 08:55:00|204000.8|203850.8|204080.5|203930.5|204103.6|203953.6|204000.6|203850.6|787
1646125200000|2022-03-01 09:00:00|204081.8|203931.8|204168.5|204018.5|204187|204037|204075.3|203925.3|812
1646125500000|2022-03-01 09:05:00|204168.3|204018.3|204210.7|204060.7|204264.2|204114.2|204139.4|203989.4|770
1646125800000|2022-03-01 09:10:00|204210.3|204060.3|204366.6|204216.6|204366.6|204216.6|204208.7|204058.7|792
1646126100000|2022-03-01 09:15:00|204364.1|204214.1|204266.8|204116.8|204369.3|204219.3|204259.7|204109.7|790
1646126400000|2022-03-01 09:20:00|204269.8|204119.8|204432.1|204282.1|204434|204284|204263.3|204113.3|803
1646126700000|2022-03-01 09:25:00|204431.2|204281.2|204510|204360|204524|204374|204372.9|204222.9|754
1646127000000|2022-03-01 09:30:00|204510.9|204360.9|204534.1|204384.1|204557.8|204407.8|204466|204316|644
1646127300000|2022-03-01 09:35:00|204536.9|204386.9|204634.8|204484.8|204688.5|204538.5|204505.2|204355.2|933
1646127600000|2022-03-01 09:40:00|204612.6|204462.6|204726.6|204576.6|204731.2|204581.2|204584.7|204434.7|852
1646127900000|2022-03-01 09:45:00|204725.9|204575.9|204776.1|204626.1|204811.7|204661.7|204709.6|204559.6|717
1646128200000|2022-03-01 09:50:00|204775.9|204625.9|204937.5|204787.5|204938.6|204788.6|204769.6|204619.6|758
1646128500000|2022-03-01 09:55:00|204936.7|204786.7|205012.8|204862.8|205031.7|204881.7|204903.6|204753.6|709
1646128800000|2022-03-01 10:00:00|205019.4|204869.4|205049.4|204899.4|205057.4|204907.4|205006.8|204856.8|742
1646129100000|2022-03-01 10:05:00|205050.8|204900.8|205225.6|205075.6|205260.6|205110.6|205042.4|204892.4|831
1646129400000|2022-03-01 10:10:00|205225|205075|205254|205104|205278.9|205128.9|205225|205075|837
1646129700000|2022-03-01 10:15:00|205254.5|205104.5|205114.1|204964.1|205322.3|205172.3|205094.9|204944.9|879
1646130000000|2022-03-01 10:20:00|205113.4|204963.4|205143.6|204993.6|205156.9|205006.9|205077.2|204927.2|711
1646130300000|2022-03-01 10:25:00|205142.9|204992.9|205223.1|205073.1|205230.4|205080.4|205123.8|204973.8|661
1646130600000|2022-03-01 10:30:00|205215|205065|205148.3|204998.3|205256.5|205106.5|205122.3|204972.3|826
1646130900000|2022-03-01 10:35:00|205147.3|204997.3|205249.7|205099.7|205275.3|205125.3|205140.4|204990.4|876
1646131200000|2022-03-01 10:40:00|205241.8|205091.8|205025.2|204875.2|205263.9|205113.9|205007.1|204857.1|900
1646131500000|2022-03-01 10:45:00|205024.9|204874.9|204934.3|204784.3|205073.8|204923.8|204912|204762|930
1646131800000|2022-03-01 10:50:00|204934.4|204784.4|205052.5|204902.5|205066.4|204916.4|204919.4|204769.4|871
1646132100000|2022-03-01 10:55:00|205051.9|204901.9|205099.3|204949.3|205130.7|204980.7|205051.9|204901.9|674
1646132400000|2022-03-01 11:00:00|205100.1|204950.1|205131.2|204981.2|205196.6|205046.6|205077|204927|837
1646132700000|2022-03-01 11:05:00|205133|204983|205091.5|204941.5|205142|204992|204995.9|204845.9|823
1646133000000|2022-03-01 11:10:00|205095|204945|205133.6|204983.6|205158.7|205008.7|205075.7|204925.7|862
1646133300000|2022-03-01 11:15:00|205132.2|204982.2|205049.5|204899.5|205144.8|204994.8|205040.7|204890.7|868
1646133600000|2022-03-01 11:20:00|205049.2|204899.2|205010.6|204860.6|205052.6|204902.6|204904.4|204754.4|727
1646133900000|2022-03-01 11:25:00|205005.9|204855.9|205007.7|204857.7|205129.2|204979.2|204960.3|204810.3|748
1646134200000|2022-03-01 11:30:00|204996.9|204846.9|205125.6|204975.6|205155.7|205005.7|204968.4|204818.4|807
1646134500000|2022-03-01 11:35:00|205129.4|204979.4|205267.7|205117.7|205275.9|205125.9|205112.6|204962.6|660
1646134800000|2022-03-01 11:40:00|205270.5|205120.5|205259|205109|205311.7|205161.7|205226.8|205076.8|742
1646135100000|2022-03-01 11:45:00|205257|205107|205207.4|205057.4|205273.8|205123.8|205192.4|205042.4|896
1646135400000|2022-03-01 11:50:00|205207.5|205057.5|205224.7|205074.7|205312.1|205162.1|205189.5|205039.5|760
1646135700000|2022-03-01 11:55:00|205222.6|205072.6|205329.4|205179.4|205329.4|205179.4|205201.6|205051.6|859
1646136000000|2022-03-01 12:00:00|205324.1|205174.1|205121.8|204971.8|205327.8|205177.8|205121.3|204971.3|714
1646136300000|2022-03-01 12:05:00|205122.6|204972.6|204998.6|204848.6|205142.4|204992.4|204978.3|204828.3|718
1646136600000|2022-03-01 12:10:00|204997.9|204847.9|205004|204854|205060.1|204910.1|204956.5|204826.5|601
1646136900000|2022-03-01 12:15:00|205002.9|204852.9|205223.6|205073.6|205230.4|205080.4|205002.3|204852.3|766
1646137200000|2022-03-01 12:20:00|205221.5|205071.5|205184.9|205034.9|205258.3|205108.3|205166.3|205016.3|667
1646137500000|2022-03-01 12:25:00|205184.3|205034.3|205255.1|205105.1|205360.1|205210.1|205181.6|205031.6|734
1646137800000|2022-03-01 12:30:00|205255.4|205105.4|205319.7|205169.7|205397.7|205269.6|205255.2|205105.2|737
1646138100000|2022-03-01 12:35:00|205318.2|205168.2|205103.1|204953.1|205347|205197|205066.3|204951.3|841
1646138400000|2022-03-01 12:40:00|205104.1|204954.1|205232.4|205082.4|205232.4|205082.4|205099|204949|629
1646138700000|2022-03-01 12:45:00|205231.7|205081.7|205251.3|205101.3|205317.4|205185.7|205165.3|205061.1|881
1646139000000|2022-03-01 12:50:00|205251|205101|205314.8|205164.8|205329.6|205228|205221.5|205071.5|711
1646139300000|2022-03-01 12:55:00|205318.5|205168.5|205305.5|205155.5|205321.3|205171.3|205294.7|205144.7|703
1646139600000|2022-03-01 13:00:00|205306|205156|205079|204929|205320.2|205170.2|205077.5|204927.5|903
1646139900000|2022-03-01 13:05:00|205082|204932|205034|204884|205082|204955|204950.8|204835|832
1646140200000|2022-03-01 13:10:00|205033.8|204883.8|204919.6|204769.6|205042.8|204892.8|204821.9|204671.9|826
1646140500000|2022-03-01 13:15:00|204921|204771|205135.8|204985.8|205136.9|204986.9|204919.9|204769.9|817
1646140800000|2022-03-01 13:20:00|205124.7|204974.7|205224.6|205074.6|205335.2|205185.2|205124.7|204974.7|962
1646141100000|2022-03-01 13:25:00|205220.8|205070.8|205076.9|204926.9|205230.4|205080.4|205047.2|204918.4|861
1646141400000|2022-03-01 13:30:00|205077.5|204927.5|205101.1|204951.1|205134.7|204996.5|205009.7|204895.5|869
1646141700000|2022-03-01 13:35:00|205102|204952|205172.6|205022.6|205186.1|205067|205056.1|204949.7|736
1646142000000|2022-03-01 13:40:00|205171.3|205021.3|205141.1|204991.1|205178.5|205078.8|205075.1|204933.7|717
1646142300000|2022-03-01 13:45:00|205139.8|204989.8|205209.9|205059.9|205309.2|205159.2|205131.1|204981.1|846
1646142600000|2022-03-01 13:50:00|205212.9|205062.9|205159.5|205009.5|205219.5|205069.5|205140.7|204990.7|872
1646142900000|2022-03-01 13:55:00|205170.7|205020.7|205290.5|205140.5|205290.8|205154.1|205150.6|205000.6|950
1646143200000|2022-03-01 14:00:00|205289.7|205139.7|205222.8|205072.8|205337.3|205187.3|205166.1|205016.1|951
1646143500000|2022-03-01 14:05:00|205222.2|205072.2|205213.4|205063.4|205262.7|205112.7|205186|205036|951
1646143800000|2022-03-01 14:10:00|205214.3|205064.3|205271.6|205121.6|205313.9|205163.9|205161.3|205011.3|961
1646144100000|2022-03-01 14:15:00|205271.8|205121.8|205226.9|205076.9|205275.6|205176.4|205210.4|205060.4|940
1646144400000|2022-03-01 14:20:00|205229.1|205079.1|205347.4|205197.4|205401.3|205251.3|205229.1|205079.1|961
1646144700000|2022-03-01 14:25:00|205346.7|205196.7|205344.8|205194.8|205360.3|205210.3|205322.9|205172.9|823
1646145000000|2022-03-01 14:30:00|205346.2|205196.2|205132|204982|205346.2|205196.2|205116.2|204966.2|809
1646145300000|2022-03-01 14:35:00|205128.3|204978.3|205097.5|204947.5|205145.7|204995.7|205024.3|204874.3|772
1646145600000|2022-03-01 14:40:00|205098.2|204948.2|205010.2|204860.2|205100|204950|205010.2|204860.2|720
1646145900000|2022-03-01 14:45:00|205005.7|204855.7|204934.8|204784.8|205101.9|204951.9|204934.8|204784.8|782
1646146200000|2022-03-01 14:50:00|204933.5|204783.5|204875.8|204725.8|204961.3|204811.3|204821.5|204671.5|702
1646146500000|2022-03-01 14:55:00|204875.1|204725.1|204861.9|204711.9|204927.9|204807.3|204752|204651.9|774
1646146800000|2022-03-01 15:00:00|204863.8|204713.8|205052.4|204902.4|205133.9|204983.9|204808.4|204658.4|763
1646147100000|2022-03-01 15:05:00|205050.9|204900.9|205062.8|204912.8|205072.8|204970|204940.2|204824.3|765
1646147400000|2022-03-01 15:10:00|205064.2|204914.2|205092.8|204942.8|205142.1|204992.1|205051.7|204901.7|782
1646147700000|2022-03-01 15:15:00|205092.9|204942.9|204910|204760|205096.2|204946.2|204905.5|204755.5|767
1646148000000|2022-03-01 15:20:00|204911.2|204761.2|204983.2|204833.2|205009.7|204894.9|204777.2|204627.2|739
1646148300000|2022-03-01 15:25:00|204986|204836|204874.2|204724.2|205026.3|204932.4|204874.2|204724.2|752
1646148600000|2022-03-01 15:30:00|204869.7|204719.7|204940.7|204790.7|204973.7|204823.7|204796|204646|742
1646148900000|2022-03-01 15:35:00|204928.2|204778.2|204938.9|204788.9|205006.7|204908.6|204877.7|204768.6|720
1646149200000|2022-03-01 15:40:00|204880|204830|205005.4|204855.4|205065.4|204918|204874.5|204775.1|678
1646149500000|2022-03-01 15:45:00|205004.3|204854.3|204942.8|204792.8|205023.1|204921.2|204822|204711.7|712
1646149800000|2022-03-01 15:50:00|204940.7|204790.7|205044|204894|205049.4|204919|204870.4|204720.4|725
1646150100000|2022-03-01 15:55:00|205042.9|204892.9|205210.6|205060.6|205317.2|205167.2|205036.5|204886.5|797
1646150400000|2022-03-01 16:00:00|205191.1|205041.1|205157.4|205007.4|205295.1|205181.8|205065.9|204969.6|750
1646150700000|2022-03-01 16:05:00|205154.7|205004.7|205212.4|205062.4|205248.9|205098.9|205127.8|204977.8|738
1646151000000|2022-03-01 16:10:00|205202.9|205052.9|205135.8|204985.8|205209.3|205059.3|205128.7|204978.7|720
1646151300000|2022-03-01 16:15:00|205135.7|204985.7|205213.6|205063.6|205258.4|205108.4|205128|204978|700
1646151600000|2022-03-01 16:20:00|205213|205063|205213.7|205063.7|205239.1|205128.5|205170.7|205023.4|715
1646151900000|2022-03-01 16:25:00|205214.5|205064.5|205378.5|205228.5|205404.6|205271.4|205211.7|205061.7|631
1646152200000|2022-03-01 16:30:00|205380.5|205230.5|205470.6|205320.6|205547.3|205397.3|205331.9|205207.5|791
1646152500000|2022-03-01 16:35:00|205469.9|205319.9|205615.3|205465.3|205646.2|205534.6|205464.7|205314.7|740
1646152800000|2022-03-01 16:40:00|205612.3|205462.3|205678.2|205528.2|205685.6|205535.6|205525|205375|785
1646153100000|2022-03-01 16:45:00|205679|205529|205880|205730|205921.9|205771.9|205676.3|205526.3|739
1646153400000|2022-03-01 16:50:00|205869.2|205719.2|205908.9|205858.9|205953.7|205858.9|205774.3|205636|747
1646153700000|2022-03-01 16:55:00|205907.5|205857.5|205870|205720|205959.3|205860.3|205852|205717.6|700
1646154000000|2022-03-01 17:00:00|205871.3|205721.3|205962.9|205812.9|205995|205845|205788.7|205677.8|730
1646154300000|2022-03-01 17:05:00|205957.3|205807.3|206067.5|205917.5|206092.8|205942.8|205917.4|205767.4|774
1646154600000|2022-03-01 17:10:00|206071|205921|205843.9|205693.9|206177|206027|205789.1|205683.4|785
1646154900000|2022-03-01 17:15:00|205843.4|205693.4|206049.6|205899.6|206064.4|205914.4|205823.3|205674|751
1646155200000|2022-03-01 17:20:00|206048.2|205898.2|206010.9|205860.9|206115.8|205989.1|205902.4|205752.4|797
1646155500000|2022-03-01 17:25:00|206009.6|205859.6|205951.8|205801.8|206010.1|205860.1|205875|205725|772
1646155800000|2022-03-01 17:30:00|205937.2|205787.2|206002.2|205852.2|206036.7|205886.7|205905.8|205755.8|740
1646156100000|2022-03-01 17:35:00|206001.7|205851.7|206007.2|205857.2|206043|205893|205899.9|205749.9|786
1646156400000|2022-03-01 17:40:00|206007.3|205857.3|206051.8|205901.8|206110.4|205960.4|205973.7|205823.7|749
1646156700000|2022-03-01 17:45:00|206053.8|205903.8|206014.5|205864.5|206142|206009.6|205983|205856.7|735
1646157000000|2022-03-01 17:50:00|206015.5|205865.5|206308.8|206158.8|206322.3|206172.3|205985.8|205835.8|692
1646157300000|2022-03-01 17:55:00|206310.4|206160.4|206312.1|206162.1|206396.9|206246.9|206215.3|206065.3|676
1646157600000|2022-03-01 18:00:00|206328.7|206178.7|206229.5|206079.5|206396.9|206246.9|206208.6|206058.6|720
1646157900000|2022-03-01 18:05:00|206228.8|206078.8|206220.7|206070.7|206251.2|206101.2|206186.2|206036.2|683
1646158200000|2022-03-01 18:10:00|206223.4|206073.4|206404|206254|206404|206254|206144.4|205994.4|646
1646158500000|2022-03-01 18:15:00|206408.1|206258.1|206434.8|206284.8|206435.2|206346.3|206350.3|206200.3|689
1646158800000|2022-03-01 18:20:00|206432.1|206282.1|206434.5|206284.5|206445.7|206315.6|206294.1|206144.1|729
1646159100000|2022-03-01 18:25:00|206432|206282|206559.2|206409.2|206605.3|206462.9|206387.5|206282|715
1646159400000|2022-03-01 18:30:00|206559.1|206409.1|206413.6|206263.6|206559.1|206409.1|206366|206233|687
1646159700000|2022-03-01 18:35:00|206412.9|206262.9|206294.5|206144.5|206435|206332.5|206256.7|206106.7|699
1646160000000|2022-03-01 18:40:00|206295.1|206145.1|206414.7|206264.7|206470|206320|206244.5|206141.8|720
1646160300000|2022-03-01 18:45:00|206425.1|206275.1|206551.4|206401.4|206556.2|206456.1|206390.5|206240.5|693
1646160600000|2022-03-01 18:50:00|206553.7|206403.7|206472.1|206322.1|206554.1|206450.9|206332.9|206215.8|657
1646160900000|2022-03-01 18:55:00|206468.6|206318.6|206334|206184|206515.1|206365.1|206285.6|206179.2|723
1646161200000|2022-03-01 19:00:00|206333.8|206183.8|206360.9|206210.9|206374.2|206266.7|206287|206153.8|666
1646161500000|2022-03-01 19:05:00|206359.6|206209.6|206429.2|206279.2|206457.4|206342.6|206315.4|206185.8|654
1646161800000|2022-03-01 19:10:00|206429.8|206279.8|206514.8|206364.8|206553.5|206432.3|206377.2|206272|657
1646162100000|2022-03-01 19:15:00|206512.7|206362.7|206397.7|206247.7|206643.6|206493.6|206382.4|206232.4|661
1646162400000|2022-03-01 19:20:00|206393.5|206243.5|206385|206235|206463.1|206331.7|206337.8|206213.1|655
1646162700000|2022-03-01 19:25:00|206386|206236|206435|206285|206441.2|206291.2|206296.9|206146.9|673
1646163000000|2022-03-01 19:30:00|206437|206287|206392.2|206242.2|206454.9|206304.9|206229.2|206134.4|716
1646163300000|2022-03-01 19:35:00|206393.4|206243.4|206208.3|206058.3|206420.7|206270.7|206137.4|205987.4|738
1646163600000|2022-03-01 19:40:00|206214|206064|206114.9|205964.9|206257.8|206107.8|206109.7|205959.7|672
1646163900000|2022-03-01 19:45:00|206108.4|205958.4|206260.9|206110.9|206261.1|206111.1|205990.7|205882.2|651
1646164200000|2022-03-01 19:50:00|206257.3|206107.3|206470.8|206320.8|206517.9|206367.9|206252.8|206102.8|686
1646164500000|2022-03-01 19:55:00|206469.1|206319.1|206421.5|206271.5|206502.5|206352.5|206339.2|206189.2|672
1646164800000|2022-03-01 20:00:00|206408.6|206258.6|206350.4|206200.4|206499.7|206349.7|206349.7|206199.7|696
1646165100000|2022-03-01 20:05:00|206350.1|206200.1|206309.5|206159.5|206350.1|206200.1|206195.1|206045.1|755
1646165400000|2022-03-01 20:10:00|206309.7|206159.7|206456.8|206306.8|206511.7|206361.7|206295|206145|723
1646165700000|2022-03-01 20:15:00|206457.2|206307.2|206601.3|206451.3|206627.3|206477.3|206410.8|206260.8|723
1646166000000|2022-03-01 20:20:00|206599.7|206449.7|206573.9|206423.9|206684.4|206534.4|206546.9|206396.9|663
1646166300000|2022-03-01 20:25:00|206571.2|206421.2|206728.3|206578.3|206733|206621.3|206571.2|206421.2|604
1646166600000|2022-03-01 20:30:00|206728.5|206578.5|206855.7|206705.7|206860.7|206718.8|206728.5|206578.5|673
1646166900000|2022-03-01 20:35:00|206856.5|206706.5|206726.4|206576.4|206858.4|206708.4|206723.7|206573.7|665
1646167200000|2022-03-01 20:40:00|206726.8|206576.8|206841.8|206691.8|206842.2|206692.2|206659.3|206509.3|721
1646167500000|2022-03-01 20:45:00|206839.1|206689.1|206745.1|206595.1|206847.8|206697.8|206663.9|206513.9|717
1646167800000|2022-03-01 20:50:00|206778.7|206628.7|206591.3|206441.3|206800.6|206650.6|206591.3|206441.3|724
1646168100000|2022-03-01 20:55:00|206601.5|206451.5|206492.3|206342.3|206601.5|206451.5|206478|206328|720
1646168400000|2022-03-01 21:00:00|206491.2|206341.2|206557|206407|206588.7|206438.7|206484.4|206334.4|565
1646168700000|2022-03-01 21:05:00|206554.6|206404.6|206666|206516|206671.9|206521.9|206532.7|206382.7|556
1646169000000|2022-03-01 21:10:00|206666.2|206516.2|206678.8|206528.8|206685.8|206535.8|206614.8|206464.8|507
1646169300000|2022-03-01 21:15:00|206677.9|206527.9|206626.8|206476.8|206684.2|206534.2|206600.6|206450.6|625
1646169600000|2022-03-01 21:20:00|206627.8|206477.8|206607.1|206457.1|206640.9|206490.9|206605.8|206455.8|509
1646169900000|2022-03-01 21:25:00|206610.2|206460.2|206595.7|206445.7|206621.1|206471.1|206544.4|206394.4|469
1646170200000|2022-03-01 21:30:00|206595.6|206445.6|206681.3|206531.3|206684.7|206534.7|206565|206415|489
1646170500000|2022-03-01 21:35:00|206680.6|206530.6|206776.2|206626.2|206794.1|206644.1|206674.1|206524.1|495
1646170800000|2022-03-01 21:40:00|206776.7|206626.7|206751.8|206601.8|206784.2|206634.2|206714.9|206564.9|433
1646171100000|2022-03-01 21:45:00|206746.3|206596.3|206821.6|206671.6|206851.4|206701.4|206734|206584|390
1646171400000|2022-03-01 21:50:00|206823.8|206673.8|206820.9|206670.9|206836.3|206686.3|206807|206657|360
1646171700000|2022-03-01 21:55:00|206808.6|206658.6|206707.4|206397.4|206825.7|206675.7|206674.7|206397.4|388
1646172000000|2022-03-01 22:00:00|206711.3|206401.3|206753.7|206443.7|206757.2|206447.2|206692.3|206382.3|46
1646172300000|2022-03-01 22:05:00|206695|206545|206773.8|206463.8|206784.1|206545.6|206694.1|206446.9|54
1646172600000|2022-03-01 22:10:00|206829.2|206519.2|206777.7|206467.7|206856.2|206546.2|206765.2|206455.2|491
1646172900000|2022-03-01 22:15:00|206771.6|206461.6|206723.1|206413.1|206837.7|206527.7|206654.1|206344.1|359
1646173200000|2022-03-01 22:20:00|206714.2|206404.2|206727.5|206417.5|206737.7|206427.7|206699.5|206389.5|200
1646173500000|2022-03-01 22:25:00|206729.8|206419.8|206664.1|206354.1|206767.3|206457.3|206656.9|206346.9|193
1646173800000|2022-03-01 22:30:00|206649.3|206339.3|206645.1|206335.1|206675.9|206407.3|206534.9|206263.3|328
1646174100000|2022-03-01 22:35:00|206642.2|206332.2|206561.6|206411.6|206649|206418.4|206533.7|206291|164
1646174400000|2022-03-01 22:40:00|206610.2|206359.2|206605.6|206342.4|206644.9|206415.9|206533.9|206288.5|168
1646174700000|2022-03-01 22:45:00|206597.3|206323.2|206617.5|206345.1|206629.9|206404|206538|206301.5|205
1646175000000|2022-03-01 22:50:00|206616|206344.2|206606.8|206326.4|206649.5|206409.6|206522.5|206308.5|157
1646175300000|2022-03-01 22:55:00|206627.1|206317.1|206594.6|206333.4|206636.7|206402.9|206522.2|206297.2|175
1646175600000|2022-03-01 23:00:00|206530.3|206380.3|206751.7|206601.7|206844.4|206619.8|206530.3|206327.4|481
1646175900000|2022-03-01 23:05:00|206752.1|206602.1|206674.5|206524.5|206752.1|206602.1|206625.3|206475.3|478
1646176200000|2022-03-01 23:10:00|206675.1|206525.1|206633.4|206483.4|206677.3|206527.3|206628.5|206478.5|371
1646176500000|2022-03-01 23:15:00|206633.6|206483.6|206618.3|206468.3|206648.3|206498.3|206591.8|206441.8|443
1646176800000|2022-03-01 23:20:00|206611.6|206461.6|206635.6|206485.6|206642.8|206492.8|206579.4|206429.4|576
1646177100000|2022-03-01 23:25:00|206632|206482|206613.8|206463.8|206637.9|206487.9|206585|206435|469
1646177400000|2022-03-01 23:30:00|206606.9|206456.9|206599.7|206449.7|206606.9|206456.9|206564|206414|391
1646177700000|2022-03-01 23:35:00|206599.8|206449.8|206607.1|206457.1|206620|206470|206579.1|206429.1|310
1646178000000|2022-03-01 23:40:00|206608.3|206458.3|206576.3|206426.3|206610.7|206460.7|206571.2|206421.2|245
1646178300000|2022-03-01 23:45:00|206577.8|206427.8|206600.5|206450.5|206607.4|206457.4|206576.9|206426.9|399
1646178600000|2022-03-01 23:50:00|206601.4|206451.4|206593.4|206443.4|206607.1|206457.1|206562.6|206412.6|423
1646178900000|2022-03-01 23:55:00|206593.7|206443.7|206543.7|206393.7|206597.6|206447.6|206506.4|206356.4|581
1646179200000|2022-03-02 00:00:00|206540.7|206390.7|206594.6|206444.6|206600.8|206450.8|206500.1|206350.1|498
1646179500000|2022-03-02 00:05:00|206594.3|206444.3|206525|206375|206594.7|206444.7|206524.1|206374.1|484
1646179800000|2022-03-02 00:10:00|206525.4|206375.4|206539.4|206389.4|206557.5|206407.5|206518.2|206368.2|399
1646180100000|2022-03-02 00:15:00|206539.9|206389.9|206480.8|206330.8|206544.2|206394.2|206472.1|206322.1|411
1646180400000|2022-03-02 00:20:00|206479.1|206329.1|206448.2|206298.2|206482.8|206332.8|206433.3|206283.3|390
1646180700000|2022-03-02 00:25:00|206450|206300|206442.6|206292.6|206479.6|206329.6|206437.5|206287.5|460
1646181000000|2022-03-02 00:30:00|206444|206294|206464.4|206314.4|206481.7|206331.7|206434.2|206284.2|459
1646181300000|2022-03-02 00:35:00|206465.9|206315.9|206450.3|206300.3|206469.7|206319.7|206433.9|206283.9|394
1646181600000|2022-03-02 00:40:00|206442.7|206292.7|206519.6|206369.6|206523|206373|206440.3|206290.3|353
1646181900000|2022-03-02 00:45:00|206521.9|206371.9|206541|206391|206613|206463|206471.6|206321.6|445
1646182200000|2022-03-02 00:50:00|206543.8|206393.8|206514.2|206364.2|206545.9|206395.9|206488.9|206338.9|381
1646182500000|2022-03-02 00:55:00|206501.4|206351.4|206494.8|206344.8|206518.3|206368.3|206468.1|206318.1|395
1646182800000|2022-03-02 01:00:00|206499.3|206349.3|206523.4|206373.4|206524.3|206374.3|206447|206297|484
1646183100000|2022-03-02 01:05:00|206523.6|206373.6|206559.7|206409.7|206595.1|206445.1|206500.3|206350.3|526
1646183400000|2022-03-02 01:10:00|206557.5|206407.5|206504.4|206354.4|206558.3|206408.3|206500.1|206350.1|190
1646183700000|2022-03-02 01:15:00|206552.1|206402.1|206600.1|206450.1|206601.3|206451.3|206536.8|206386.8|635
1646184000000|2022-03-02 01:20:00|206600|206450|206597|206447|206606.3|206456.3|206530|206380|566
1646184300000|2022-03-02 01:25:00|206596.2|206446.2|206555.1|206405.1|206603.8|206453.8|206543.4|206393.4|580
1646184600000|2022-03-02 01:30:00|206558|206408|206419.8|206269.8|206608|206458|206418.7|206268.7|636
1646184900000|2022-03-02 01:35:00|206421.4|206271.4|206512.6|206362.6|206512.6|206362.6|206416.7|206266.7|572
1646185200000|2022-03-02 01:40:00|206510.2|206360.2|206560.3|206410.3|206568.2|206418.2|206463.8|206313.8|607
1646185500000|2022-03-02 01:45:00|206561.1|206411.1|206533.1|206383.1|206604.6|206454.6|206530.6|206380.6|489
1646185800000|2022-03-02 01:50:00|206522.8|206372.8|206546.2|206396.2|206556|206406|206461.8|206311.8|625
1646186100000|2022-03-02 01:55:00|206541.1|206391.1|206492.5|206342.5|206556.3|206406.3|206490.8|206340.8|706
1646186400000|2022-03-02 02:00:00|206501.8|206351.8|206587.8|206437.8|206620.7|206470.7|206501.6|206351.6|676
1646186700000|2022-03-02 02:05:00|206588.7|206438.7|206517.5|206367.5|206600.6|206450.6|206489.5|206339.5|704
1646187000000|2022-03-02 02:10:00|206518.6|206368.6|206589.4|206439.4|206597|206447|206479.6|206329.6|573
1646187300000|2022-03-02 02:15:00|206585.3|206435.3|206592.9|206442.9|206615.7|206465.7|206547.9|206397.9|543
1646187600000|2022-03-02 02:20:00|206593|206443|206642|206492|206652|206502|206570.5|206420.5|458
1646187900000|2022-03-02 02:25:00|206640.9|206490.9|206625.3|206475.3|206665.2|206515.2|206523.1|206373.1|538
1646188200000|2022-03-02 02:30:00|206626.9|206476.9|206587.7|206437.7|206637.4|206487.4|206570|206420|609
1646188500000|2022-03-02 02:35:00|206585.1|206435.1|206534.6|206384.6|206602.8|206452.8|206485.8|206335.8|617
1646188800000|2022-03-02 02:40:00|206534.5|206384.5|206632.3|206482.3|206641.6|206491.6|206503.7|206353.7|574
1646189100000|2022-03-02 02:45:00|206633|206483|206588.3|206438.3|206638.5|206488.5|206573.3|206423.3|413
1646189400000|2022-03-02 02:50:00|206588.1|206438.1|206509.1|206359.1|206592.6|206442.6|206503.4|206353.4|538
1646189700000|2022-03-02 02:55:00|206510.7|206360.7|206466.7|206316.7|206528.1|206378.1|206442.4|206292.4|490
1646190000000|2022-03-02 03:00:00|206462.3|206312.3|206432.1|206282.1|206466.7|206316.7|206424.4|206274.4|461
1646190300000|2022-03-02 03:05:00|206432.6|206282.6|206487.5|206337.5|206505.1|206355.1|206429|206279|529
1646190600000|2022-03-02 03:10:00|206486.8|206336.8|206505.7|206355.7|206553.2|206403.2|206480.6|206330.6|532
1646190900000|2022-03-02 03:15:00|206506.2|206356.2|206521|206371|206530.1|206380.1|206491.9|206341.9|544
1646191200000|2022-03-02 03:20:00|206520.6|206370.6|206613.1|206463.1|206638|206488|206515.9|206365.9|475
1646191500000|2022-03-02 03:25:00|206622.2|206472.2|206677.8|206527.8|206686.4|206536.4|206606.2|206456.2|523
1646191800000|2022-03-02 03:30:00|206677.7|206527.7|206632|206482|206695.3|206545.3|206614|206464|446
1646192100000|2022-03-02 03:35:00|206633.4|206483.4|206650.2|206500.2|206695.1|206545.1|206617|206467|397
1646192400000|2022-03-02 03:40:00|206646.5|206496.5|206652.3|206502.3|206654.4|206504.4|206640.9|206490.9|386
1646192700000|2022-03-02 03:45:00|206652|206502|206605.2|206455.2|206660.3|206510.3|206596.4|206446.4|487
1646193000000|2022-03-02 03:50:00|206603|206453|206628.9|206478.9|206644.1|206494.1|206590.1|206440.1|476
1646193300000|2022-03-02 03:55:00|206629.1|206479.1|206592.2|206442.2|206629.1|206479.1|206562.7|206412.7|517
1646193600000|2022-03-02 04:00:00|206584.3|206434.3|206564.3|206414.3|206597.4|206447.4|206558.2|206408.2|563
1646193900000|2022-03-02 04:05:00|206563.9|206413.9|206603|206453|206620.5|206470.5|206563.4|206413.4|465
1646194200000|2022-03-02 04:10:00|206602.9|206452.9|206578.6|206428.6|206610.8|206460.8|206574.3|206424.3|308
1646194500000|2022-03-02 04:15:00|206578.3|206428.3|206525.2|206375.2|206601.2|206451.2|206503.7|206353.7|336
1646194800000|2022-03-02 04:20:00|206520.2|206370.2|206575.5|206425.5|206577.5|206427.5|206520.2|206370.2|421
1646195100000|2022-03-02 04:25:00|206575.8|206425.8|206593.5|206443.5|206624.1|206474.1|206575.8|206425.8|470
1646195400000|2022-03-02 04:30:00|206592.9|206442.9|206590.5|206440.5|206605.1|206455.1|206573.1|206423.1|380
1646195700000|2022-03-02 04:35:00|206588.9|206438.9|206560.1|206410.1|206604.1|206454.1|206544.5|206394.5|444
1646196000000|2022-03-02 04:40:00|206559.6|206409.6|206574.4|206424.4|206576.5|206426.5|206548.2|206398.2|438
1646196300000|2022-03-02 04:45:00|206574.2|206424.2|206557.4|206407.4|206579.1|206429.1|206542.6|206392.6|361
1646196600000|2022-03-02 04:50:00|206560.1|206410.1|206489.5|206339.5|206560.1|206410.1|206463.7|206313.7|434
1646196900000|2022-03-02 04:55:00|206489.6|206339.6|206500.7|206350.7|206520.9|206370.9|206489.3|206339.3|380
1646197200000|2022-03-02 05:00:00|206501.4|206351.4|206528.4|206378.4|206531.3|206381.3|206495.8|206345.8|366
1646197500000|2022-03-02 05:05:00|206528.1|206378.1|206505.8|206355.8|206528.3|206378.3|206503.7|206353.7|361
1646197800000|2022-03-02 05:10:00|206508|206358|206544.3|206394.3|206554.7|206404.7|206502|206352|385
1646198100000|2022-03-02 05:15:00|206542.6|206392.6|206502.5|206352.5|206576.1|206426.1|206476.8|206326.8|411
1646198400000|2022-03-02 05:20:00|206508.4|206358.4|206549.8|206399.8|206550.2|206400.2|206495.8|206345.8|446
1646198700000|2022-03-02 05:25:00|206553.3|206403.3|206518.1|206368.1|206563.9|206413.9|206515|206365|414
1646199000000|2022-03-02 05:30:00|206517.9|206367.9|206547.2|206397.2|206556.8|206406.8|206516.6|206366.6|492
1646199300000|2022-03-02 05:35:00|206547.1|206397.1|206520.8|206370.8|206556.6|206406.6|206516.6|206366.6|463
1646199600000|2022-03-02 05:40:00|206520.5|206370.5|206547.7|206397.7|206581.2|206431.2|206513.1|206363.1|466
1646199900000|2022-03-02 05:45:00|206547.8|206397.8|206572|206422|206573.6|206423.6|206534.8|206384.8|383
1646200200000|2022-03-02 05:50:00|206571.9|206421.9|206507.5|206357.5|206573.7|206423.7|206507.5|206357.5|413
1646200500000|2022-03-02 05:55:00|206508.5|206358.5|206581.7|206431.7|206584|206434|206506.1|206356.1|360
1646200800000|2022-03-02 06:00:00|206580.3|206430.3|206640.1|206490.1|206644|206494|206536.4|206386.4|381
1646201100000|2022-03-02 06:05:00|206640|206490|206609.8|206459.8|206645.8|206495.8|206605.7|206455.7|321
1646201400000|2022-03-02 06:10:00|206609.7|206459.7|206631.7|206481.7|206649.2|206499.2|206602.8|206452.8|361
1646201700000|2022-03-02 06:15:00|206631.4|206481.4|206538.9|206388.9|206644.1|206494.1|206517.8|206367.8|422
1646202000000|2022-03-02 06:20:00|206538.6|206388.6|206656.3|206506.3|206657.6|206507.6|206537.6|206387.6|416
1646202300000|2022-03-02 06:25:00|206656.2|206506.2|206638.8|206488.8|206656.8|206506.8|206585|206435|433
1646202600000|2022-03-02 06:30:00|206642.2|206492.2|206653.7|206503.7|206655|206505|206621.1|206471.1|386
1646202900000|2022-03-02 06:35:00|206653|206503|206771.9|206621.9|206779.9|206629.9|206646|206496|316
1646203200000|2022-03-02 06:40:00|206771.8|206621.8|206877.3|206727.3|206877.8|206727.8|206771.5|206621.5|406
1646203500000|2022-03-02 06:45:00|206877.2|206727.2|206907|206757|206983|206833|206861.2|206711.2|545
1646203800000|2022-03-02 06:50:00|206907.4|206757.4|206948.6|206798.6|206952.9|206802.9|206891.4|206741.4|526
1646204100000|2022-03-02 06:55:00|206947.7|206797.7|207012.1|206862.1|207032.1|206882.1|206947.4|206797.4|404
1646204400000|2022-03-02 07:00:00|207014.3|206864.3|207017.2|206867.2|207030.2|206880.2|206883.4|206733.4|608
1646204700000|2022-03-02 07:05:00|207017.5|206867.5|207018.4|206868.4|207053.7|206949.6|206999.6|206863.8|483
1646205000000|2022-03-02 07:10:00|207020|206870|206971.8|206821.8|207024.5|206874.5|206961.7|206811.7|469
1646205300000|2022-03-02 07:15:00|206972|206822|207056.3|206906.3|207064.5|206914.5|206969.9|206819.9|565
1646205600000|2022-03-02 07:20:00|207053.2|206903.2|207064.4|206914.4|207080.7|206930.7|207007.3|206857.3|556
1646205900000|2022-03-02 07:25:00|207063.3|206913.3|206952.1|206802.1|207099.1|206949.1|206939.8|206789.8|677
1646206200000|2022-03-02 07:30:00|206955.6|206805.6|206863.2|206713.2|207006|206856|206856.7|206706.7|680
1646206500000|2022-03-02 07:35:00|206863.9|206713.9|206957.3|206807.3|206995.1|206845.1|206862.1|206712.1|684
1646206800000|2022-03-02 07:40:00|206958.2|206808.2|206877.7|206727.7|206963.8|206813.8|206866.9|206716.9|613
1646207100000|2022-03-02 07:45:00|206877.4|206727.4|206946.6|206796.6|206987.4|206837.4|206835.7|206685.7|655
1646207400000|2022-03-02 07:50:00|206945|206795|206978.3|206828.3|207009.6|206859.6|206863.1|206713.1|723
1646207700000|2022-03-02 07:55:00|206984.7|206834.7|207028.7|206878.7|207071.6|206921.6|206969.9|206819.9|733
1646208000000|2022-03-02 08:00:00|207029|206879|207102.5|206952.5|207105.7|206955.7|206903.9|206753.9|710
1646208300000|2022-03-02 08:05:00|207092.5|206942.5|207281.7|207131.7|207315.2|207165.2|207075.9|206925.9|700
1646208600000|2022-03-02 08:10:00|207284.6|207134.6|207387.2|207237.2|207410.8|207260.8|207153.6|207003.6|750
1646208900000|2022-03-02 08:15:00|207385.5|207235.5|207056.1|206906.1|207412.7|207262.7|207038|206888|748
1646209200000|2022-03-02 08:20:00|207054.2|206904.2|206979.6|206829.6|207068.5|206918.5|206933.8|206783.8|744
1646209500000|2022-03-02 08:25:00|206979.7|206829.7|207066.9|206916.9|207089|206939|206949.9|206799.9|746
1646209800000|2022-03-02 08:30:00|207073.1|206923.1|207110.2|206960.2|207145.1|206995.1|206984.4|206834.4|752
1646210100000|2022-03-02 08:35:00|207109.4|206959.4|207228.3|207078.3|207302.6|207152.6|207021|206871|778
1646210400000|2022-03-02 08:40:00|207219.6|207069.6|207346|207196|207391.4|207241.4|207196.6|207046.6|781
1646210700000|2022-03-02 08:45:00|207353|207203|207267.4|207117.4|207361.9|207211.9|207248.6|207098.6|745
1646211000000|2022-03-02 08:50:00|207266.6|207116.6|207310.5|207160.5|207359.9|207209.9|207170.7|207020.7|719
1646211300000|2022-03-02 08:55:00|207319.8|207169.8|207319.2|207169.2|207338|207188|207171.8|207021.8|684
1646211600000|2022-03-02 09:00:00|207315.7|207165.7|207462.3|207312.3|207465.8|207315.8|207229.1|207079.1|653
1646211900000|2022-03-02 09:05:00|207460.2|207310.2|207420.2|207270.2|207488.6|207338.6|207319.9|207169.9|684
1646212200000|2022-03-02 09:10:00|207418.5|207268.5|207536.8|207386.8|207543.4|207393.4|207360|207210|616
1646212500000|2022-03-02 09:15:00|207539.1|207389.1|207590.6|207440.6|207611|207461|207469|207319|578
1646212800000|2022-03-02 09:20:00|207593.7|207443.7|207544.4|207394.4|207618.2|207468.2|207492.7|207342.7|596
1646213100000|2022-03-02 09:25:00|207544.7|207394.7|207473.4|207323.4|207554.1|207404.1|207470.1|207320.1|637
1646213400000|2022-03-02 09:30:00|207473.9|207323.9|207440.6|207290.6|207522.7|207372.7|207344|207194|809
1646213700000|2022-03-02 09:35:00|207440|207290|207396.5|207246.5|207493.9|207343.9|207343.3|207193.3|744
1646214000000|2022-03-02 09:40:00|207396.7|207246.7|207459.6|207309.6|207515.7|207365.7|207391.8|207241.8|714
1646214300000|2022-03-02 09:45:00|207459.9|207309.9|207322.6|207172.6|207497.9|207347.9|207309.7|207159.7|734
1646214600000|2022-03-02 09:50:00|207322.8|207172.8|207060.9|206910.9|207324.1|207174.1|207043.3|206893.3|708
1646214900000|2022-03-02 09:55:00|207057.4|206907.4|207210.8|207060.8|207214.1|207064.1|207044.6|206894.6|606
1646215200000|2022-03-02 10:00:00|207222.5|207072.5|207277.1|207127.1|207277.8|207127.8|207152.9|207002.9|652
1646215500000|2022-03-02 10:05:00|207273.3|207123.3|207184.1|207034.1|207335.1|207185.1|207178.2|207028.2|682
1646215800000|2022-03-02 10:10:00|207183.8|207033.8|207177.2|207027.2|207321.6|207171.6|207176.8|207026.8|706
1646216100000|2022-03-02 10:15:00|207180.6|207030.6|207211.7|207061.7|207256.6|207106.6|207150.6|207000.6|656
1646216400000|2022-03-02 10:20:00|207207.7|207057.7|207241.7|207091.7|207276.4|207126.4|207167.1|207017.1|716
1646216700000|2022-03-02 10:25:00|207241.5|207091.5|207192.6|207042.6|207246.3|207096.3|207123.5|206973.5|676
1646217000000|2022-03-02 10:30:00|207193.3|207043.3|207364.2|207214.2|207388.6|207238.6|207193.3|207043.3|641
1646217300000|2022-03-02 10:35:00|207364.6|207214.6|207353.5|207203.5|207373.6|207223.6|207299|207149|578
1646217600000|2022-03-02 10:40:00|207346.6|207196.6|207230.5|207080.5|207352.6|207202.6|207208.9|207058.9|596
1646217900000|2022-03-02 10:45:00|207230.4|207080.4|207422.6|207272.6|207434.9|207284.9|207160.7|207010.7|609
1646218200000|2022-03-02 10:50:00|207424.5|207274.5|207391.7|207241.7|207461.2|207311.2|207385|207235|555
1646218500000|2022-03-02 10:55:00|207390.5|207240.5|207421.5|207271.5|207422.5|207272.5|207249.7|207099.7|570
1646218800000|2022-03-02 11:00:00|207423.7|207273.7|207362.7|207212.7|207433.8|207283.8|207205.5|207055.5|658
1646219100000|2022-03-02 11:05:00|207363|207213|207249.1|207099.1|207429.2|207279.2|207220.7|207070.7|579
1646219400000|2022-03-02 11:10:00|207246|207096|207433.9|207283.9|207453.6|207303.6|207234.9|207084.9|698
1646219700000|2022-03-02 11:15:00|207438.3|207288.3|207371.2|207221.2|207548.3|207398.3|207366.7|207216.7|618
1646220000000|2022-03-02 11:20:00|207373.7|207223.7|207356.5|207206.5|207385.1|207235.1|207289.7|207139.7|624
1646220300000|2022-03-02 11:25:00|207356.2|207206.2|207385.4|207235.4|207399.5|207249.5|207299.1|207149.1|623
1646220600000|2022-03-02 11:30:00|207386.7|207236.7|207485.4|207335.4|207489.6|207339.6|207288.1|207138.1|622
1646220900000|2022-03-02 11:35:00|207486.6|207336.6|207598.4|207448.4|207677.4|207527.4|207484|207334|619
1646221200000|2022-03-02 11:40:00|207635.5|207485.5|207646.2|207496.2|207733.9|207583.9|207585.7|207435.7|589
1646221500000|2022-03-02 11:45:00|207644.3|207494.3|207637.5|207487.5|207647.7|207497.7|207553.8|207403.8|640
1646221800000|2022-03-02 11:50:00|207644.2|207494.2|207427.6|207277.6|207647.8|207497.8|207427.3|207277.3|653
1646222100000|2022-03-02 11:55:00|207426.6|207276.6|207241.8|207091.8|207445.1|207295.1|207208|207058|695
1646222400000|2022-03-02 12:00:00|207244.5|207094.5|207380.7|207230.7|207401.5|207251.5|207226.4|207076.4|609
1646222700000|2022-03-02 12:05:00|207380.5|207230.5|207370.6|207220.6|207380.5|207230.5|207322.3|207172.3|599
1646223000000|2022-03-02 12:10:00|207370.3|207220.3|207279.9|207129.9|207374.7|207224.7|207266.7|207116.7|590
1646223300000|2022-03-02 12:15:00|207277.8|207127.8|207291.7|207141.7|207390.2|207240.2|207232.2|207082.2|600
1646223600000|2022-03-02 12:20:00|207290.2|207140.2|207400|207250|207431.8|207281.8|207230.6|207080.6|695
1646223900000|2022-03-02 12:25:00|207400.6|207250.6|207553.3|207403.3|207589.7|207439.7|207393.7|207243.7|731
1646224200000|2022-03-02 12:30:00|207550.6|207400.6|207586.3|207436.3|207626.4|207476.4|207541.5|207391.5|654
1646224500000|2022-03-02 12:35:00|207585.5|207435.5|207330.8|207180.8|207586.8|207436.8|207301.3|207151.3|665
1646224800000|2022-03-02 12:40:00|207330.9|207180.9|207443.1|207293.1|207461.2|207311.2|207243.4|207093.4|601
1646225100000|2022-03-02 12:45:00|207447.7|207297.7|207352.8|207202.8|207459.4|207309.4|207342.1|207192.1|528
1646225400000|2022-03-02 12:50:00|207349.8|207199.8|207325|207175|207352.9|207202.9|207287.7|207137.7|519
1646225700000|2022-03-02 12:55:00|207324.7|207174.7|207164.4|207014.4|207332.3|207182.3|207163.5|207013.5|583
1646226000000|2022-03-02 13:00:00|207160.3|207010.3|207106.3|206956.3|207234.8|207105|207044.6|206927.6|735
1646226300000|2022-03-02 13:05:00|207105.2|206955.2|207120.1|206970.1|207129.7|207013.6|207007.6|206871.6|631
1646226600000|2022-03-02 13:10:00|207119.8|206969.8|207218.3|207068.3|207247|207125.4|207073.1|206967|695
1646226900000|2022-03-02 13:15:00|207214.3|207064.3|207307.3|207157.3|207400.4|207250.4|207212.1|207062.1|693
1646227200000|2022-03-02 13:20:00|207292.3|207142.3|207203.3|207053.3|207316.3|207166.3|207163.6|207048.1|677
1646227500000|2022-03-02 13:25:00|207202.9|207052.9|207332.7|207182.7|207335|207185|207148.1|207047.9|650
1646227800000|2022-03-02 13:30:00|207331.5|207181.5|207438.8|207288.8|207467.8|207332.1|207240.3|207090.3|738
1646228100000|2022-03-02 13:35:00|207439.6|207289.6|207439.5|207289.5|207566.1|207416.1|207398.7|207256.7|754
1646228400000|2022-03-02 13:40:00|207447.1|207297.1|207565|207415|207578.2|207454.1|207433.1|207283.1|778
1646228700000|2022-03-02 13:45:00|207565.3|207415.3|207499.2|207349.2|207679.3|207529.3|207495.6|207345.6|720
1646229000000|2022-03-02 13:50:00|207498.9|207348.9|207270.9|207120.9|207504.6|207354.6|207257.7|207107.7|702
1646229300000|2022-03-02 13:55:00|207260.2|207110.2|207211.3|207061.3|207381.6|207231.6|207166.8|207053.5|727
1646229600000|2022-03-02 14:00:00|207214|207064|207212.9|207062.9|207243.3|207097.1|207112.9|206962.9|713
1646229900000|2022-03-02 14:05:00|207207.9|207057.9|207069|206919|207207.9|207057.9|206976.3|206826.3|761
1646230200000|2022-03-02 14:10:00|207068.1|206918.1|206946.9|206796.9|207128.5|206978.5|206945.3|206795.3|693
1646230500000|2022-03-02 14:15:00|206946.7|206796.7|206958|206808|206989.8|206876.4|206871|206765.3|671
1646230800000|2022-03-02 14:20:00|206956.9|206806.9|207011.6|206861.6|207020|206870|206904.8|206785.8|648
1646231100000|2022-03-02 14:25:00|207009.9|206859.9|207079.8|206929.8|207136.7|206986.7|207001.6|206851.6|686
1646231400000|2022-03-02 14:30:00|207080.8|206930.8|207370.2|207220.2|207393.7|207243.7|207080.8|206930.8|780
1646231700000|2022-03-02 14:35:00|207372|207222|207529.5|207379.5|207556.4|207406.5|207372|207222|794
1646232000000|2022-03-02 14:40:00|207527.5|207377.5|207384|207234|207550.4|207448|207323.8|207173.8|800
1646232300000|2022-03-02 14:45:00|207385.4|207235.4|207354.5|207204.5|207483.9|207336.9|207340.6|207190.6|711
1646232600000|2022-03-02 14:50:00|207362.5|207212.5|207463.7|207313.7|207497.4|207388.1|207290|207140|676
1646232900000|2022-03-02 14:55:00|207433.4|207283.4|207664.8|207514.8|207688.1|207538.1|207368.6|207218.6|711
1646233200000|2022-03-02 15:00:00|207666.4|207516.4|207888.7|207738.7|207948.1|207798.1|207625|207475|776
1646233500000|2022-03-02 15:05:00|207887|207737|208018.4|207868.4|208054.8|207954.9|207867.2|207717.2|760
1646233800000|2022-03-02 15:10:00|208018.5|207868.5|207934.7|207784.7|208018.7|207868.7|207813|207663|754
1646234100000|2022-03-02 15:15:00|207936.6|207786.6|207755.7|207605.7|207937.1|207800.8|207691.3|207584.4|756
1646234400000|2022-03-02 15:20:00|207754.4|207604.4|207853.6|207703.6|207890.8|207740.8|207708.1|207558.1|785
1646234700000|2022-03-02 15:25:00|207854.5|207704.5|207674.1|207524.1|207952.8|207802.8|207639|207489|781
1646235000000|2022-03-02 15:30:00|207675.8|207525.8|207828.1|207678.1|207959.7|207809.7|207569.4|207419.4|841
1646235300000|2022-03-02 15:35:00|207829.7|207679.7|207726.7|207576.7|207892.3|207742.3|207704.5|207554.5|805
1646235600000|2022-03-02 15:40:00|207727.3|207577.3|207713.2|207563.2|207791.8|207676|207702.2|207552.2|721
1646235900000|2022-03-02 15:45:00|207710.6|207560.6|207540.2|207390.2|207725|207575|207492.7|207342.7|766
1646236200000|2022-03-02 15:50:00|207540|207390|207622.5|207472.5|207633.3|207483.3|207450.4|207300.4|756
1646236500000|2022-03-02 15:55:00|207615.7|207465.7|207776|207626|207894.6|207744.6|207599|207465.7|815
1646236800000|2022-03-02 16:00:00|207780.1|207630.1|207614.9|207464.9|207918.8|207768.8|207612.4|207462.4|819
1646237100000|2022-03-02 16:05:00|207612.3|207462.3|207486.8|207336.8|207642|207492|207256.1|207106.1|816
1646237400000|2022-03-02 16:10:00|207469.2|207319.2|207470|207320|207645.8|207495.8|207440.3|207290.3|749
1646237700000|2022-03-02 16:15:00|207447|207297|207445.6|207295.6|207472.3|207322.3|207283.6|207160.2|681
1646238000000|2022-03-02 16:20:00|207441.5|207291.5|207325|207175|207490|207340|207275.8|207158.5|695
1646238300000|2022-03-02 16:25:00|207322.8|207172.8|207401.4|207251.4|207443.6|207293.6|207258.7|207152.5|746
1646238600000|2022-03-02 16:30:00|207402.5|207252.5|206822.4|206672.4|207403.6|207253.6|206397.6|206247.6|819
1646238900000|2022-03-02 16:35:00|206824.7|206674.7|206709.4|206559.4|207002.7|206852.7|206709.4|206559.4|842
1646239200000|2022-03-02 16:40:00|206703.2|206553.2|206730.2|206580.2|206859.9|206709.9|206652.8|206502.8|829
1646239500000|2022-03-02 16:45:00|206729.2|206579.2|206694.1|206544.1|206729.2|206579.2|206407.3|206270.9|774
1646239800000|2022-03-02 16:50:00|206691.5|206541.5|206651.5|206501.5|206694.7|206544.7|206565.4|206422.6|687
1646240100000|2022-03-02 16:55:00|206652.2|206502.2|206311.5|206161.5|206652.2|206502.2|206303.5|206153.5|739
1646240400000|2022-03-02 17:00:00|206316.5|206166.5|206437|206287|206452.9|206302.9|206187.1|206037.1|646
1646240700000|2022-03-02 17:05:00|206445.8|206295.8|206577.5|206427.5|206602.4|206452.4|206407.6|206257.6|773
1646241000000|2022-03-02 17:10:00|206573.3|206423.3|206514.9|206364.9|206573.7|206423.7|206383.2|206233.2|745
1646241300000|2022-03-02 17:15:00|206515.2|206365.2|206655.2|206505.2|206673.5|206523.5|206461.4|206362.9|686
1646241600000|2022-03-02 17:20:00|206652.7|206502.7|206661.9|206511.9|206739.3|206589.3|206636|206486|706
1646241900000|2022-03-02 17:25:00|206661.8|206511.8|206602.6|206452.6|206734.2|206584.2|206558.9|206408.9|649
1646242200000|2022-03-02 17:30:00|206602.7|206452.7|206653.2|206503.2|206656.8|206506.8|206566.8|206416.8|642
1646242500000|2022-03-02 17:35:00|206656.7|206506.7|206595.2|206445.2|206657.9|206507.9|206521.5|206400.1|652
1646242800000|2022-03-02 17:40:00|206595.4|206445.4|206645.9|206495.9|206654.9|206504.9|206567.5|206417.5|586
1646243100000|2022-03-02 17:45:00|206644.5|206494.5|206775.7|206625.7|206780.4|206647.9|206615.2|206487.8|560
1646243400000|2022-03-02 17:50:00|206780.3|206630.3|206693.8|206543.8|206883.1|206771.4|206685.7|206535.7|597
1646243700000|2022-03-02 17:55:00|206688.7|206538.7|206557.4|206407.4|206789.9|206639.9|206545.6|206395.6|646
1646244000000|2022-03-02 18:00:00|206557.5|206407.5|206451.4|206301.4|206560|206410|206375.1|206235.2|611
1646244300000|2022-03-02 18:05:00|206447.7|206297.7|206268.9|206118.9|206458.7|206320|206179.5|206029.5|606
1646244600000|2022-03-02 18:10:00|206306.3|206156.3|206150.7|206000.7|206354|206204|206054.7|205904.7|679
1646244900000|2022-03-02 18:15:00|206149.9|205999.9|206139.7|205989.7|206191.6|206078.4|206059.3|205909.3|684
1646245200000|2022-03-02 18:20:00|206138.6|205988.6|206214.4|206064.4|206214.7|206099.3|206126.5|205976.5|676
1646245500000|2022-03-02 18:25:00|206210.7|206060.7|206127.2|205977.2|206219.6|206118.7|206086.3|205937.8|700
1646245800000|2022-03-02 18:30:00|206125.4|205975.4|206003.5|205853.5|206127.7|205977.7|205976.7|205834.4|611
1646246100000|2022-03-02 18:35:00|206003.1|205853.1|206001.1|205851.1|206051.9|205901.9|205995.5|205845.5|660
1646246400000|2022-03-02 18:40:00|206002.2|205852.2|206091|205941|206097.1|205947.1|205908.8|205805.5|607
1646246700000|2022-03-02 18:45:00|206092.1|205942.1|206077.3|205927.3|206129.7|205995.7|205990.4|205841.2|643
1646247000000|2022-03-02 18:50:00|206078.2|205928.2|205980.8|205830.8|206079.8|205929.8|205980.2|205830.2|645
1646247300000|2022-03-02 18:55:00|205985|205835|205970.9|205820.9|206012.5|205882.4|205926.9|205786.1|674
1646247600000|2022-03-02 19:00:00|205971.1|205821.1|205934.5|205784.5|206073.3|205923.3|205884.9|205782.2|670
1646247900000|2022-03-02 19:05:00|205935.6|205785.6|205886.4|205736.4|205954.3|205848|205869.1|205719.1|593
1646248200000|2022-03-02 19:10:00|205887.2|205737.2|205985.9|205835.9|206067.7|205917.7|205885.9|205735.9|615
1646248500000|2022-03-02 19:15:00|205990.5|205840.5|206189.7|206039.7|206194.4|206092|205952.3|205802.3|659
1646248800000|2022-03-02 19:20:00|206189.1|206039.1|206273.7|206123.7|206309.4|206159.4|206090.8|205940.8|626
1646249100000|2022-03-02 19:25:00|206277.4|206127.4|206211.3|206061.3|206402.3|206252.3|206191.8|206041.8|719
1646249400000|2022-03-02 19:30:00|206213.5|206063.5|206270.6|206120.6|206281.6|206131.6|206211|206061|673
1646249700000|2022-03-02 19:35:00|206271.3|206121.3|206282.9|206132.9|206362|206212|206257.5|206107.5|718
1646250000000|2022-03-02 19:40:00|206280.6|206130.6|206222.3|206072.3|206323.6|206173.6|206165.2|206067.6|623
1646250300000|2022-03-02 19:45:00|206223.4|206073.4|206323.4|206173.4|206403.6|206253.6|206218.8|206068.8|652
1646250600000|2022-03-02 19:50:00|206325.4|206175.4|206453.5|206303.5|206487.9|206337.9|206250.2|206100.2|730
1646250900000|2022-03-02 19:55:00|206452.5|206302.5|206369.8|206219.8|206453.8|206303.8|206299.7|206182|721
1646251200000|2022-03-02 20:00:00|206369|206219|206160|206010|206407.1|206257.1|206131.7|205981.7|636
1646251500000|2022-03-02 20:05:00|206160.9|206010.9|206155.6|206005.6|206232.5|206082.5|206122.8|205972.8|601
1646251800000|2022-03-02 20:10:00|206157.9|206007.9|206317.7|206167.7|206343.3|206193.3|206143.7|205993.7|617
1646252100000|2022-03-02 20:15:00|206315.5|206165.5|206218.6|206068.6|206334.6|206184.6|206208.9|206058.9|604
1646252400000|2022-03-02 20:20:00|206235.8|206085.8|206239.7|206089.7|206252.9|206102.9|206176.6|206026.6|627
1646252700000|2022-03-02 20:25:00|206240.1|206090.1|206133.9|205983.9|206240.1|206097.7|206104.2|205976.9|657
1646253000000|2022-03-02 20:30:00|206133.1|205983.1|206086.1|205936.1|206166.2|206016.2|206016.3|205866.3|581
1646253300000|2022-03-02 20:35:00|206083.1|205933.1|206095.7|205945.7|206133.5|205983.5|206015.7|205865.7|604
1646253600000|2022-03-02 20:40:00|206094.8|205944.8|206175.5|206025.5|206226.5|206076.5|206090|205940|652
1646253900000|2022-03-02 20:45:00|206175.6|206025.6|206096.7|205946.7|206181.7|206031.7|206046.7|205896.7|702
1646254200000|2022-03-02 20:50:00|206092.1|205942.1|206071.5|205921.5|206093.4|205943.4|206017.5|205867.5|652
1646254500000|2022-03-02 20:55:00|206076.9|205926.9|206139|205989|206266.5|206116.5|206076.9|205926.9|709
1646254800000|2022-03-02 21:00:00|206142.6|205992.6|206165.9|206015.9|206189.8|206039.8|206094.9|205944.9|554
1646255100000|2022-03-02 21:05:00|206166.1|206016.1|206223.9|206073.9|206240.4|206090.4|206166.1|206016.1|423
1646255400000|2022-03-02 21:10:00|206223.1|206073.1|206226.6|206076.6|206259.1|206109.1|206209.7|206059.7|497
1646255700000|2022-03-02 21:15:00|206224.4|206074.4|206235.8|206085.8|206258.1|206108.1|206219.6|206069.6|386
1646256000000|2022-03-02 21:20:00|206233.9|206083.9|206300.6|206150.6|206344.1|206194.1|206225.3|206075.3|427
1646256300000|2022-03-02 21:25:00|206300.9|206150.9|206329.8|206179.8|206337.7|206187.7|206293.1|206143.1|473
1646256600000|2022-03-02 21:30:00|206328.1|206178.1|206341.9|206191.9|206353|206203|206289.1|206139.1|397
1646256900000|2022-03-02 21:35:00|206342.6|206192.6|206350.4|206200.4|206354.6|206230.5|206280.5|206170.7|285
1646257200000|2022-03-02 21:40:00|206360.1|206210.1|206494.3|206344.3|206502.1|206352.1|206342.9|206192.9|421
1646257500000|2022-03-02 21:45:00|206491.1|206341.1|206482.1|206332.1|206517.2|206367.2|206482.1|206332.1|345
1646257800000|2022-03-02 21:50:00|206485.8|206335.8|206359|206209|206501|206351|206358.3|206208.3|391
1646258100000|2022-03-02 21:55:00|206369.1|206219.1|206341.3|206031.3|206479.5|206240.6|206341.3|206031.3|425
1646258400000|2022-03-02 22:00:00|206345.4|206035.4|206249|205939|206351.1|206041.1|206249|205939|27
1646258700000|2022-03-02 22:05:00|206231.5|205921.5|206338|206028|206353.7|206103|206231.5|205921.5|101
1646259000000|2022-03-02 22:10:00|206313.7|206003.7|206273.1|205963.1|206391.5|206081.5|206259.4|205949.4|349
1646259300000|2022-03-02 22:15:00|206286.3|205976.3|206301.7|205991.7|206426.4|206116.4|206262.5|205952.5|130
1646259600000|2022-03-02 22:20:00|206318.7|206008.7|206315.7|206005.7|206422.9|206112.9|206262.7|205952.7|220
1646259900000|2022-03-02 22:25:00|206315.6|206005.6|206318|206008|206374.4|206064.4|206258.6|205948.6|362
1646260200000|2022-03-02 22:30:00|206312.2|206002.2|206363.7|206053.7|206399.6|206089.6|206271.8|205961.8|598
1646260500000|2022-03-02 22:35:00|206365.9|206055.9|206364.4|206054.4|206400.5|206090.5|206304|205994|385
1646260800000|2022-03-02 22:40:00|206366.9|206056.9|206359.3|206049.3|206420.7|206110.7|206315.2|206005.2|526
1646261100000|2022-03-02 22:45:00|206379.9|206069.9|206331.4|206021.4|206415.4|206105.4|206301.2|205991.2|468
1646261400000|2022-03-02 22:50:00|206340.3|206030.3|206391.6|206081.6|206422.1|206145.4|206302.1|205992.1|495
1646261700000|2022-03-02 22:55:00|206393.2|206083.2|206363.7|206053.7|206438|206128|206260.6|205950.6|369
1646262000000|2022-03-02 23:00:00|206323.6|206013.6|206460.2|206310.2|206554.5|206347.8|206323.6|206013.6|444
1646262300000|2022-03-02 23:05:00|206469.5|206319.5|206465|206315|206534.4|206348.6|206443.8|206181.5|343
1646262600000|2022-03-02 23:10:00|206462.9|206312.9|206492.2|206342.2|206524.7|206372|206454|206266.5|249
1646262900000|2022-03-02 23:15:00|206489.7|206339.7|206498.3|206348.3|206551.8|206382.3|206464.1|206206.4|337
1646263200000|2022-03-02 23:20:00|206497.4|206347.4|206516.6|206366.6|206544.6|206394.6|206486.5|206336.5|271
1646263500000|2022-03-02 23:25:00|206519.4|206369.4|206526.5|206376.5|206546.9|206396.9|206482.6|206332.6|268
1646263800000|2022-03-02 23:30:00|206526.8|206376.8|206573.1|206423.1|206587.3|206437.3|206526.8|206376.8|528
1646264100000|2022-03-02 23:35:00|206573.2|206423.2|206574.8|206424.8|206585.4|206435.4|206556|206406|469
1646264400000|2022-03-02 23:40:00|206574.9|206424.9|206574.2|206424.2|206594.2|206444.2|206552.8|206402.8|500
1646264700000|2022-03-02 23:45:00|206574|206424|206552.1|206402.1|206583|206433|206531.3|206381.3|444
1646265000000|2022-03-02 23:50:00|206550.6|206400.6|206554.2|206404.2|206564.9|206414.9|206521.7|206371.7|452
1646265300000|2022-03-02 23:55:00|206555.1|206405.1|206567.5|206417.5|206585.9|206435.9|206524.6|206374.6|450
1646265600000|2022-03-03 00:00:00|206572.8|206422.8|206614.8|206464.8|206614.8|206464.8|206550.4|206400.4|629
1646265900000|2022-03-03 00:05:00|206616.4|206466.4|206581.5|206431.5|206623.4|206473.4|206555.1|206405.1|455
1646266200000|2022-03-03 00:10:00|206580.7|206430.7|206566.8|206416.8|206611.5|206457|206544|206340|542
1646266500000|2022-03-03 00:15:00|206569.5|206419.5|206568.5|206418.5|206594|206444|206555.4|206405.4|511
1646266800000|2022-03-03 00:20:00|206566.9|206416.9|206585.3|206435.3|206598.2|206448.2|206517.3|206367.3|521
1646267100000|2022-03-03 00:25:00|206585.1|206435.1|206619.3|206469.3|206627.7|206477.7|206573.1|206423.1|570
1646267400000|2022-03-03 00:30:00|206619|206469|206609|206459|206638|206488|206600|206450|456
1646267700000|2022-03-03 00:35:00|206642.5|206492.5|206605.8|206455.8|206642.5|206492.5|206602.3|206452.3|331
1646268000000|2022-03-03 00:40:00|206612.4|206462.4|206658.2|206508.2|206662.7|206512.7|206608.6|206458.6|408
1646268300000|2022-03-03 00:45:00|206657.7|206507.7|206658.7|206508.7|206686.1|206536.1|206647.6|206497.6|410
1646268600000|2022-03-03 00:50:00|206658.5|206508.5|206699.8|206549.8|206702.8|206552.8|206639.3|206489.3|435
1646268900000|2022-03-03 00:55:00|206701.5|206551.5|206672.6|206522.6|206713|206563|206664.2|206514.2|417
1646269200000|2022-03-03 01:00:00|206682.1|206532.1|206693.8|206543.8|206715.1|206565.1|206665.8|206515.8|564
1646269500000|2022-03-03 01:05:00|206695.3|206545.3|206774.6|206624.6|206782.2|206632.2|206683.7|206533.7|608
1646269800000|2022-03-03 01:10:00|206775.8|206625.8|206799.1|206649.1|206817.1|206667.1|206764.3|206614.3|558
1646270100000|2022-03-03 01:15:00|206797.1|206647.1|206763.4|206613.4|206798.8|206648.8|206710.5|206560.5|531
1646270400000|2022-03-03 01:20:00|206757.7|206607.7|206741.1|206591.1|206781.3|206631.3|206730.7|206580.7|466
1646270700000|2022-03-03 01:25:00|206740.2|206590.2|206707.3|206557.3|206759.1|206609.1|206671.5|206521.5|558
1646271000000|2022-03-03 01:30:00|206707.6|206557.6|206711.3|206561.3|206725.8|206575.8|206653|206503|534
1646271300000|2022-03-03 01:35:00|206707|206557|206720|206570|206734.9|206584.9|206646.1|206496.1|527
1646271600000|2022-03-03 01:40:00|206719|206569|206704.1|206554.1|206733.1|206583.1|206689.9|206539.9|441
1646271900000|2022-03-03 01:45:00|206697.1|206547.1|206730.4|206580.4|206740.7|206590.7|206693.8|206543.8|532
1646272200000|2022-03-03 01:50:00|206730.6|206580.6|206768.7|206618.7|206790.4|206640.4|206724.3|206574.3|557
1646272500000|2022-03-03 01:55:00|206769.8|206619.8|206788.7|206638.7|206792.8|206642.8|206749.3|206599.3|449
1646272800000|2022-03-03 02:00:00|206785.3|206635.3|206832.4|206682.4|206842.2|206692.2|206763.2|206613.2|449
1646273100000|2022-03-03 02:05:00|206832.2|206682.2|206830|206680|206842.7|206692.7|206788.2|206638.2|426
1646273400000|2022-03-03 02:10:00|206819.1|206669.1|206823.3|206673.3|206841.4|206691.4|206808.6|206658.6|452
1646273700000|2022-03-03 02:15:00|206829.5|206679.5|206778.6|206628.6|206837.8|206687.8|206770.1|206620.1|364
1646274000000|2022-03-03 02:20:00|206782.1|206632.1|206706.7|206556.7|206783.8|206633.8|206701.6|206551.6|410
1646274300000|2022-03-03 02:25:00|206707.5|206557.5|206655.3|206505.3|206716.8|206566.8|206637.9|206487.9|406
1646274600000|2022-03-03 02:30:00|206652.6|206502.6|206595.3|206445.3|206670.1|206520.1|206590.7|206440.7|444
1646274900000|2022-03-03 02:35:00|206594|206444|206597.4|206447.4|206609.5|206459.5|206583.7|206433.7|325
1646275200000|2022-03-03 02:40:00|206595|206445|206592.4|206442.4|206604.4|206454.4|206566.8|206416.8|355
1646275500000|2022-03-03 02:45:00|206591.5|206441.5|206598|206448|206620.4|206470.4|206588.1|206438.1|266
1646275800000|2022-03-03 02:50:00|206598.5|206448.5|206573.5|206423.5|206617.3|206467.3|206567.3|206417.3|291
1646276100000|2022-03-03 02:55:00|206571|206421|206553.9|206403.9|206572.4|206422.4|206546.1|206396.1|346
1646276400000|2022-03-03 03:00:00|206553.1|206403.1|206550.9|206400.9|206580.5|206430.5|206544.8|206394.8|336
1646276700000|2022-03-03 03:05:00|206552.1|206402.1|206577.4|206427.4|206580.6|206430.6|206543.2|206393.2|406
1646277000000|2022-03-03 03:10:00|206577.3|206427.3|206588.6|206438.6|206610.9|206460.9|206565.1|206415.1|343
1646277300000|2022-03-03 03:15:00|206587.7|206437.7|206600.2|206450.2|206604.6|206454.6|206583.1|206433.1|313
1646277600000|2022-03-03 03:20:00|206600.1|206450.1|206582.5|206432.5|206602.1|206452.1|206574.5|206424.5|393
1646277900000|2022-03-03 03:25:00|206582.1|206432.1|206632.8|206482.8|206637.5|206487.5|206571.6|206421.6|418
1646278200000|2022-03-03 03:30:00|206633.1|206483.1|206635.5|206485.5|206648.7|206498.7|206621.6|206471.6|447
1646278500000|2022-03-03 03:35:00|206634.9|206484.9|206624.6|206474.6|206651.7|206501.7|206611.8|206461.8|275
1646278800000|2022-03-03 03:40:00|206625.6|206475.6|206621|206471|206640.6|206490.6|206614|206464|336
1646279100000|2022-03-03 03:45:00|206621.9|206471.9|206624.6|206474.6|206636.4|206486.4|206614.4|206464.4|289
1646279400000|2022-03-03 03:50:00|206623.9|206473.9|206619.5|206469.5|206631.7|206481.7|206614.1|206464.1|337
1646279700000|2022-03-03 03:55:00|206619.4|206469.4|206629.6|206479.6|206634.4|206484.4|206606|206456|354
1646280000000|2022-03-03 04:00:00|206629.7|206479.7|206609.4|206459.4|206635|206485|206609.4|206459.4|324
1646280300000|2022-03-03 04:05:00|206606.1|206456.1|206604.6|206454.6|206633.1|206483.1|206579.5|206429.5|348
1646280600000|2022-03-03 04:10:00|206604.7|206454.7|206596.8|206446.8|206627.1|206477.1|206591.5|206441.5|386
1646280900000|2022-03-03 04:15:00|206596.2|206446.2|206604|206454|206634.1|206484.1|206590.6|206440.6|385
1646281200000|2022-03-03 04:20:00|206602.1|206452.1|206615.2|206465.2|206635.6|206485.6|206592.2|206442.2|461
1646281500000|2022-03-03 04:25:00|206613.6|206463.6|206579.1|206429.1|206624.8|206474.8|206572.7|206422.7|373
1646281800000|2022-03-03 04:30:00|206577.1|206427.1|206593.8|206443.8|206593.8|206443.8|206570.6|206420.6|360
1646282100000|2022-03-03 04:35:00|206591.3|206441.3|206588.2|206438.2|206599.9|206449.9|206578.3|206428.3|289
1646282400000|2022-03-03 04:40:00|206587|206437|206580|206430|206606.6|206456.6|206574|206424|321
1646282700000|2022-03-03 04:45:00|206579.7|206429.7|206590.5|206440.5|206597.5|206447.5|206577.5|206427.5|285
1646283000000|2022-03-03 04:50:00|206594.8|206444.8|206581.1|206431.1|206594.8|206444.8|206575|206425|314
1646283300000|2022-03-03 04:55:00|206582.9|206432.9|206595.5|206445.5|206598.5|206448.5|206571.4|206421.4|298
1646283600000|2022-03-03 05:00:00|206594.1|206444.1|206613.4|206463.4|206617.3|206467.3|206577|206427|298
1646283900000|2022-03-03 05:05:00|206612.9|206462.9|206517.3|206367.3|206616.5|206466.5|206515.4|206365.4|354
1646284200000|2022-03-03 05:10:00|206518.1|206368.1|206498.7|206348.7|206518.7|206368.7|206480.2|206330.2|437
1646284500000|2022-03-03 05:15:00|206499.3|206349.3|206501.1|206351.1|206505.9|206355.9|206485.6|206335.6|369
1646284800000|2022-03-03 05:20:00|206500.9|206350.9|206489.8|206339.8|206503.4|206353.4|206484|206334|408
1646285100000|2022-03-03 05:25:00|206488.2|206338.2|206513.9|206363.9|206519|206369|206481|206331|362
1646285400000|2022-03-03 05:30:00|206515.4|206365.4|206494.2|206344.2|206518.1|206368.1|206486.8|206336.8|424
1646285700000|2022-03-03 05:35:00|206493.5|206343.5|206476.4|206326.4|206506.4|206356.4|206454.1|206304.1|388
1646286000000|2022-03-03 05:40:00|206476.6|206326.6|206480.9|206330.9|206496.8|206346.8|206451.8|206301.8|276
1646286300000|2022-03-03 05:45:00|206481|206331|206509.2|206359.2|206513|206363|206476.7|206326.7|323
1646286600000|2022-03-03 05:50:00|206508.7|206358.7|206503.9|206353.9|206520|206370|206494.8|206344.8|380
1646286900000|2022-03-03 05:55:00|206504.2|206354.2|206503.9|206353.9|206507.9|206357.9|206474.2|206324.2|483
1646287200000|2022-03-03 06:00:00|206504.2|206354.2|206436|206286|206508|206358|206433.1|206283.1|493
1646287500000|2022-03-03 06:05:00|206435.7|206285.7|206537.1|206387.1|206551.1|206401.1|206433|206283|505
1646287800000|2022-03-03 06:10:00|206541.5|206391.5|206478.4|206328.4|206549.7|206399.7|206478.4|206328.4|538
1646288100000|2022-03-03 06:15:00|206478.1|206328.1|206438.2|206288.2|206497.2|206347.2|206435.5|206285.5|499
1646288400000|2022-03-03 06:20:00|206438.5|206288.5|206464|206314|206488.2|206338.2|206435.8|206285.8|435
1646288700000|2022-03-03 06:25:00|206463.8|206313.8|206519.3|206369.3|206520.6|206370.6|206458.3|206308.3|435
1646289000000|2022-03-03 06:30:00|206516.8|206366.8|206569.9|206419.9|206589.8|206439.8|206509.5|206359.5|352
1646289300000|2022-03-03 06:35:00|206569.6|206419.6|206540.5|206390.5|206574.5|206424.5|206510|206360|287
1646289600000|2022-03-03 06:40:00|206540.9|206390.9|206549.1|206399.1|206568.2|206418.2|206523.5|206373.5|275
1646289900000|2022-03-03 06:45:00|206549.8|206399.8|206533.5|206383.5|206558.5|206408.5|206525.6|206375.6|395
1646290200000|2022-03-03 06:50:00|206532.3|206382.3|206461.5|206311.5|206549.8|206399.8|206454.7|206304.7|369
1646290500000|2022-03-03 06:55:00|206461.7|206311.7|206368.7|206218.7|206471.1|206321.1|206363.8|206213.8|435
1646290800000|2022-03-03 07:00:00|206369.1|206219.1|206467.9|206317.9|206468.4|206318.4|206354.2|206204.2|440
1646291100000|2022-03-03 07:05:00|206471.9|206321.9|206451.3|206301.3|206504.1|206354.1|206427.2|206277.2|381
1646291400000|2022-03-03 07:10:00|206440.3|206290.3|206462.3|206312.3|206462.3|206312.3|206427.3|206277.3|405
1646291700000|2022-03-03 07:15:00|206462.1|206312.1|206500|206350|206547.2|206397.2|206462|206312|430
1646292000000|2022-03-03 07:20:00|206499.1|206349.1|206445.2|206295.2|206509|206359|206434.6|206284.6|419
1646292300000|2022-03-03 07:25:00|206444.9|206294.9|206587.6|206437.6|206588.7|206438.7|206426.2|206276.2|534
1646292600000|2022-03-03 07:30:00|206589.6|206439.6|206760.1|206610.1|206783.5|206633.5|206589.6|206439.6|590
1646292900000|2022-03-03 07:35:00|206759.5|206609.5|206674.2|206524.2|206788.2|206638.2|206659|206509|554
1646293200000|2022-03-03 07:40:00|206673.3|206523.3|206644|206494|206753.5|206603.5|206634.4|206484.4|494
1646293500000|2022-03-03 07:45:00|206644.5|206494.5|206695.5|206545.5|206751.9|206601.9|206630.1|206480.1|535
1646293800000|2022-03-03 07:50:00|206694.7|206544.7|206661.3|206511.3|206707.8|206557.8|206655.1|206505.1|447
1646294100000|2022-03-03 07:55:00|206661.1|206511.1|206663.2|206513.2|206714.3|206564.3|206660.8|206510.8|567
1646294400000|2022-03-03 08:00:00|206664|206514|206748.2|206598.2|206751|206601|206653.5|206503.5|668
1646294700000|2022-03-03 08:05:00|206748.5|206598.5|206628.7|206478.7|206770.7|206620.7|206614.6|206464.6|621
1646295000000|2022-03-03 08:10:00|206628.8|206478.8|206796.4|206646.4|206845.3|206695.3|206622.3|206472.3|599
1646295300000|2022-03-03 08:15:00|206799.3|206649.3|206713.9|206563.9|206810.3|206660.3|206693.5|206543.5|657
1646295600000|2022-03-03 08:20:00|206713.7|206563.7|206898|206748|206944.6|206794.6|206713.7|206563.7|641
1646295900000|2022-03-03 08:25:00|206900|206750|206976.5|206826.5|206978.7|206828.7|206897.5|206747.5|627
1646296200000|2022-03-03 08:30:00|206978.2|206828.2|206885.5|206735.5|207016.1|206866.1|206843.7|206693.7|637
1646296500000|2022-03-03 08:35:00|206886.3|206736.3|206914.6|206764.6|206980.2|206830.2|206878|206728|610
1646296800000|2022-03-03 08:40:00|206914.4|206764.4|207000.9|206850.9|207055.1|206905.1|206911.6|206761.6|628
1646297100000|2022-03-03 08:45:00|207003.3|206853.3|206929.8|206779.8|207010.4|206860.4|206874.2|206760.6|581
1646297400000|2022-03-03 08:50:00|206930|206780|206833.4|206683.4|206935.9|206785.9|206828|206678|614
1646297700000|2022-03-03 08:55:00|206832.8|206682.8|206810.1|206660.1|206855.5|206705.5|206742.6|206592.6|687
1646298000000|2022-03-03 09:00:00|206810.2|206660.2|206913.7|206763.7|206955.4|206805.4|206789.7|206639.7|729
1646298300000|2022-03-03 09:05:00|206914|206764|207056.6|206906.6|207056.6|206906.6|206910.2|206760.2|626
1646298600000|2022-03-03 09:10:00|207056.5|206906.5|206983.5|206833.5|207108.1|206958.1|206942.9|206792.9|634
1646298900000|2022-03-03 09:15:00|206983.7|206833.7|207123.8|206973.8|207146.6|206996.6|206946.2|206796.2|652
1646299200000|2022-03-03 09:20:00|207130.5|206980.5|207198.5|207048.5|207229.7|207079.7|207100.4|206950.4|660
1646299500000|2022-03-03 09:25:00|207197.8|207047.8|207317.3|207167.3|207317.3|207167.3|207186.2|207036.2|686
1646299800000|2022-03-03 09:30:00|207315.8|207165.8|207192|207042|207366.9|207216.9|207170.1|207020.1|684
1646300100000|2022-03-03 09:35:00|207188.9|207038.9|207185.4|207035.4|207207.4|207057.4|207102|206952|698
1646300400000|2022-03-03 09:40:00|207185.9|207035.9|207145.5|206995.5|207185.9|207035.9|207074.3|206924.3|674
1646300700000|2022-03-03 09:45:00|207143.8|206993.8|207089.5|206939.5|207167.4|207017.4|207073.4|206923.4|640
1646301000000|2022-03-03 09:50:00|207084.7|206934.7|207018.3|206868.3|207090.4|206940.4|206953.9|206803.9|632
1646301300000|2022-03-03 09:55:00|207020.4|206870.4|207143.5|206993.5|207181.7|207031.7|207010.1|206860.1|592
1646301600000|2022-03-03 10:00:00|207137.1|206987.1|207156.4|207006.4|207185.7|207035.7|207115.8|206965.8|666
1646301900000|2022-03-03 10:05:00|207159.2|207009.2|207195.5|207045.5|207243.1|207093.1|207153.5|207003.5|624
1646302200000|2022-03-03 10:10:00|207196.1|207046.1|207045.5|206895.5|207196.7|207046.7|207042.3|206892.3|543
1646302500000|2022-03-03 10:15:00|207045.4|206895.4|207150.6|207000.6|207156.3|207006.3|207017.4|206867.4|564
1646302800000|2022-03-03 10:20:00|207149.4|206999.4|207308.9|207158.9|207317.2|207167.2|207125.1|206975.1|561
1646303100000|2022-03-03 10:25:00|207309.1|207159.1|207280.5|207130.5|207311.5|207161.5|207268.2|207118.2|533
1646303400000|2022-03-03 10:30:00|207279.7|207129.7|207126.7|206976.7|207313.9|207163.9|207119.6|206969.6|544
1646303700000|2022-03-03 10:35:00|207126.3|206976.3|207209.6|207059.6|207222.2|207072.2|207074.5|206924.5|617
1646304000000|2022-03-03 10:40:00|207211.2|207061.2|207146.2|206996.2|207244.1|207094.1|207101|206951|647
1646304300000|2022-03-03 10:45:00|207146.7|206996.7|206967.3|206817.3|207153.7|207003.7|206966.7|206816.7|559
1646304600000|2022-03-03 10:50:00|206973.8|206823.8|207007.1|206857.1|207052.2|206902.2|206958.1|206808.1|547
1646304900000|2022-03-03 10:55:00|207006.3|206856.3|207009.3|206859.3|207067.7|206917.7|206989.7|206839.7|580
1646305200000|2022-03-03 11:00:00|207007.6|206857.6|207022.2|206872.2|207058.8|206908.8|206945|206795|601
1646305500000|2022-03-03 11:05:00|207021.1|206871.1|207113.9|206963.9|207157.9|207007.9|207005.6|206855.6|615
1646305800000|2022-03-03 11:10:00|207114.3|206964.3|207178.8|207028.8|207223.3|207073.3|207113.7|206963.7|506
1646306100000|2022-03-03 11:15:00|207161.6|207011.6|207264.8|207114.8|207275.8|207125.8|207138.6|206988.6|553
1646306400000|2022-03-03 11:20:00|207265.4|207115.4|207220.7|207070.7|207306.7|207156.7|207206.3|207056.3|503
1646306700000|2022-03-03 11:25:00|207221.6|207071.6|207260.2|207110.2|207274.8|207124.8|207175.4|207025.4|458
1646307000000|2022-03-03 11:30:00|207261|207111|207280.4|207130.4|207280.4|207130.4|207198.9|207048.9|536
1646307300000|2022-03-03 11:35:00|207279.9|207129.9|207401|207251|207404.8|207254.8|207279.9|207129.9|502
1646307600000|2022-03-03 11:40:00|207401.6|207251.6|207312.5|207162.5|207442.2|207292.2|207312.5|207162.5|629
1646307900000|2022-03-03 11:45:00|207317.5|207167.5|207232|207082|207412.4|207262.4|207226.4|207076.4|643
1646308200000|2022-03-03 11:50:00|207232.4|207082.4|207191.1|207041.1|207232.5|207082.5|207171.6|207021.6|499
1646308500000|2022-03-03 11:55:00|207190.5|207040.5|207225.2|207075.2|207235.1|207085.1|207127.5|206977.5|551
1646308800000|2022-03-03 12:00:00|207226.1|207076.1|207194.4|207044.4|207248.8|207098.8|207074.2|206971.8|677
1646309100000|2022-03-03 12:05:00|207194.5|207044.5|207146.6|206996.6|207227.9|207077.9|207105.6|206955.6|604
1646309400000|2022-03-03 12:10:00|207145.4|206995.4|207223.8|207073.8|207263.5|207113.5|207144.9|206994.9|606
1646309700000|2022-03-03 12:15:00|207217.9|207067.9|207180.7|207030.7|207219.3|207069.3|207112.4|206962.4|661
1646310000000|2022-03-03 12:20:00|207179.8|207029.8|206922.2|206772.2|207192.4|207056.5|206902.7|206752.7|615
1646310300000|2022-03-03 12:25:00|206920.4|206770.4|206946.1|206796.1|206956.3|206806.3|206812.6|206662.6|499
1646310600000|2022-03-03 12:30:00|206946.8|206796.8|206877.7|206727.7|206969.8|206819.8|206839.4|206689.4|550
1646310900000|2022-03-03 12:35:00|206876.1|206726.1|207094|206944|207106.4|206956.4|206873.2|206723.2|652
1646311200000|2022-03-03 12:40:00|207093.7|206943.7|207132.2|206982.2|207190|207040|207071|206921|675
1646311500000|2022-03-03 12:45:00|207130.6|206980.6|207240.6|207090.6|207262.5|207112.5|207120.1|206970.1|676
1646311800000|2022-03-03 12:50:00|207241.1|207091.1|207196|207046|207382.8|207232.8|207193.6|207043.6|667
1646312100000|2022-03-03 12:55:00|207196.1|207046.1|207229.6|207079.6|207231|207081|207071|206921|660
1646312400000|2022-03-03 13:00:00|207225.4|207075.4|207047.1|206897.1|207228.7|207127|207040.4|206890.4|655
1646312700000|2022-03-03 13:05:00|207049.3|206899.3|206882.9|206732.9|207057.8|206907.8|206867.6|206717.6|618
1646313000000|2022-03-03 13:10:00|206879.2|206729.2|206772.8|206622.8|206962.2|206831|206712.6|206585.4|648
1646313300000|2022-03-03 13:15:00|206770.1|206620.1|206748.8|206598.8|206811.6|206667.5|206715.6|206581.5|685
1646313600000|2022-03-03 13:20:00|206751|206601|206567.1|206417.1|206751.6|206601.6|206537.2|206399.6|697
1646313900000|2022-03-03 13:25:00|206565.2|206415.2|206758.7|206608.7|206782.5|206637.1|206565.2|206415.2|687
1646314200000|2022-03-03 13:30:00|206758.6|206608.6|206758.8|206608.8|206846|206696|206693.7|206581.4|706
1646314500000|2022-03-03 13:35:00|206758.4|206608.4|206526.1|206376.1|206762.4|206612.4|206486|206336|698
1646314800000|2022-03-03 13:40:00|206527.8|206377.8|206447.2|206297.2|206596.2|206446.2|206418.7|206293.9|688
1646315100000|2022-03-03 13:45:00|206445.9|206295.9|206691.5|206541.5|206736.9|206586.9|206445.9|206295.9|702
1646315400000|2022-03-03 13:50:00|206693.2|206543.2|206928.4|206778.4|206969.5|206838.8|206659.6|206543.2|727
1646315700000|2022-03-03 13:55:00|206928.2|206778.2|206662.3|206512.3|206929|206786.9|206596.5|206446.5|681
1646316000000|2022-03-03 14:00:00|206680.9|206530.9|206748.9|206598.9|206810.7|206660.7|206592.5|206442.5|759
1646316300000|2022-03-03 14:05:00|206753.3|206603.3|206833.4|206683.4|206857.5|206707.5|206712.7|206564.3|798
1646316600000|2022-03-03 14:10:00|206827.4|206677.4|206757.5|206607.5|206849.2|206699.2|206667|206527|791
1646316900000|2022-03-03 14:15:00|206757.4|206607.4|206417.3|206267.3|206795.7|206645.7|206396.1|206264|740
1646317200000|2022-03-03 14:20:00|206416.9|206266.9|206548.5|206398.5|206577.9|206427.9|206394.9|206266.1|674
1646317500000|2022-03-03 14:25:00|206544.9|206394.9|206485|206335|206572.7|206463.9|206402.4|206252.4|704
1646317800000|2022-03-03 14:30:00|206475.3|206325.3|206352|206202|206501.1|206351.1|206247.5|206134.8|780
1646318100000|2022-03-03 14:35:00|206352.1|206202.1|206445.9|206295.9|206477|206327|206304.5|206154.5|771
1646318400000|2022-03-03 14:40:00|206450.1|206300.1|206500.4|206350.4|206510.4|206416.4|206383.3|206278.3|779
1646318700000|2022-03-03 14:45:00|206493.6|206343.6|206549|206399|206575.2|206425.2|206424.8|206274.8|762
1646319000000|2022-03-03 14:50:00|206550.2|206400.2|206691.9|206541.9|206731.2|206581.2|206548.6|206398.6|772
1646319300000|2022-03-03 14:55:00|206690.9|206540.9|206560.5|206410.5|206716.5|206566.5|206474.1|206378|760
1646319600000|2022-03-03 15:00:00|206519.9|206369.9|206808.1|206658.1|206813.5|206663.5|206487.9|206337.9|749
1646319900000|2022-03-03 15:05:00|206805.7|206655.7|206712|206562|206859.2|206749.6|206700.3|206551.9|789
1646320200000|2022-03-03 15:10:00|206727.2|206577.2|206686.2|206536.2|206785.4|206635.4|206626.9|206476.9|787
1646320500000|2022-03-03 15:15:00|206687|206537|206781.2|206631.2|206802.8|206652.8|206612.1|206502.5|772
1646320800000|2022-03-03 15:20:00|206775.8|206625.8|206825.8|206675.8|206960.8|206834.6|206766.7|206625.8|771
1646321100000|2022-03-03 15:25:00|206825.2|206675.2|206723.4|206573.4|206834|206684|206657.2|206553.1|750
1646321400000|2022-03-03 15:30:00|206724|206574|206712.5|206562.5|206747.8|206624|206616.9|206466.9|737
1646321700000|2022-03-03 15:35:00|206714.3|206564.3|206983.8|206833.8|207040.2|206890.2|206672.4|206551.7|735
1646322000000|2022-03-03 15:40:00|206984.2|206834.2|207111.1|206961.1|207114.8|207012.4|206954.8|206804.8|748
1646322300000|2022-03-03 15:45:00|207110.3|206960.3|207043.4|206893.4|207177.3|207027.3|207035.2|206885.2|738
1646322600000|2022-03-03 15:50:00|207043.6|206893.6|207057.8|206907.8|207107.9|206957.9|206997.7|206847.7|714
1646322900000|2022-03-03 15:55:00|207056.1|206906.1|207220.7|207070.7|207248.3|207098.3|207056.1|206906.1|795
1646323200000|2022-03-03 16:00:00|207217.8|207067.8|207210.7|207060.7|207303.6|207192.3|207156.4|207006.4|776
1646323500000|2022-03-03 16:05:00|207185.8|207035.8|207188.9|207038.9|207300.8|207150.8|207113.3|206963.3|781
1646323800000|2022-03-03 16:10:00|207190.1|207040.1|207483|207333|207483|207333|207119|207014.6|767
1646324100000|2022-03-03 16:15:00|207483.2|207333.2|207512.7|207362.7|207622.3|207472.3|207471.7|207321.7|752
1646324400000|2022-03-03 16:20:00|207513.5|207363.5|207501.8|207351.8|207525.5|207406.3|207456.3|207347.9|702
1646324700000|2022-03-03 16:25:00|207498.4|207348.4|207522.4|207372.4|207528.2|207378.2|207415.3|207265.3|697
1646325000000|2022-03-03 16:30:00|207520.9|207370.9|207415|207265|207600.7|207453.8|207356|207256.6|711
1646325300000|2022-03-03 16:35:00|207415.5|207265.5|207303.2|207153.2|207440.4|207290.4|207300.9|207150.9|657
1646325600000|2022-03-03 16:40:00|207303.6|207153.6|207092|206942|207335.4|207185.4|207078.2|206928.2|635
1646325900000|2022-03-03 16:45:00|207089.5|206939.5|207335.7|207185.7|207346.3|207196.3|207085.2|206935.2|712
1646326200000|2022-03-03 16:50:00|207335|207185|207249.7|207099.7|207348.2|207198.2|207160.6|207059.5|707
1646326500000|2022-03-03 16:55:00|207250.2|207100.2|207320.5|207170.5|207420.1|207270.1|207200.8|207094.5|782
1646326800000|2022-03-03 17:00:00|207320.9|207170.9|207270.6|207120.6|207346.6|207238.1|207204.3|207084.6|694
1646327100000|2022-03-03 17:05:00|207269.8|207119.8|207123.1|206973.1|207337.2|207187.2|207082.8|206970.3|734
1646327400000|2022-03-03 17:10:00|207122.1|206972.1|207049.5|206899.5|207136.4|206986.4|207030.8|206880.8|638
1646327700000|2022-03-03 17:15:00|207051.4|206901.4|207222.8|207072.8|207226.7|207076.7|207000.1|206886.6|698
1646328000000|2022-03-03 17:20:00|207222.1|207072.1|207346.8|207196.8|207352.5|207202.5|207198.2|207048.2|740
1646328300000|2022-03-03 17:25:00|207346.4|207196.4|207426.8|207276.8|207439.1|207330.9|207326.9|207186.5|704
1646328600000|2022-03-03 17:30:00|207428|207278|207016.2|206866.2|207439|207332.5|206891.4|206741.4|829
1646328900000|2022-03-03 17:35:00|207018|206868|207185.5|207035.5|207238.8|207103.7|206927.1|206777.1|781
1646329200000|2022-03-03 17:40:00|207186|207036|207061.4|206911.4|207278.1|207128.1|207059.8|206909.8|704
1646329500000|2022-03-03 17:45:00|207059.3|206909.3|207061.6|206911.6|207219.4|207069.4|206999.5|206849.5|731
1646329800000|2022-03-03 17:50:00|207052.6|206902.6|207055.5|206905.5|207096.9|206946.9|206991.1|206841.1|694
1646330100000|2022-03-03 17:55:00|207052.2|206902.2|206948.2|206798.2|207075.8|206925.8|206906.5|206756.5|676
1646330400000|2022-03-03 18:00:00|206957.5|206807.5|206949.8|206799.8|207123.8|206973.8|206949.8|206799.8|721
1646330700000|2022-03-03 18:05:00|206948.3|206798.3|207064.8|206914.8|207069.4|206919.4|206918.1|206768.1|711
1646331000000|2022-03-03 18:10:00|207065|206915|206943.1|206793.1|207100.5|206950.5|206917.8|206767.8|721
1646331300000|2022-03-03 18:15:00|206939.8|206789.8|206881.5|206731.5|206956.4|206806.4|206876.6|206726.6|744
1646331600000|2022-03-03 18:20:00|206883|206733|206654.7|206504.7|206884.9|206734.9|206650.7|206500.7|699
1646331900000|2022-03-03 18:25:00|206653.6|206503.6|206659|206509|206728.6|206578.6|206634.7|206484.7|703
1646332200000|2022-03-03 18:30:00|206661.2|206511.2|206698.2|206548.2|206746.6|206596.6|206651.7|206501.7|715
1646332500000|2022-03-03 18:35:00|206696.1|206546.1|206620.7|206470.7|206698|206557.1|206568.3|206455.6|639
1646332800000|2022-03-03 18:40:00|206623.1|206473.1|206717.7|206567.7|206798.5|206648.5|206613.9|206470.3|677
1646333100000|2022-03-03 18:45:00|206717.9|206567.9|206636.1|206486.1|206751.8|206601.8|206635.2|206485.2|631
1646333400000|2022-03-03 18:50:00|206636.2|206486.2|206472.6|206322.6|206636.6|206486.6|206419.4|206319.1|603
1646333700000|2022-03-03 18:55:00|206473.2|206323.2|206579.1|206429.1|206592|206493.7|206412.1|206310|621
1646334000000|2022-03-03 19:00:00|206568.7|206418.7|206614|206464|206619.2|206469.2|206566.8|206416.8|620
1646334300000|2022-03-03 19:05:00|206613.3|206463.3|206630|206480|206654.2|206552.3|206580.3|206450.7|571
1646334600000|2022-03-03 19:10:00|206629.8|206479.8|206458.6|206308.6|206630.5|206480.5|206454.2|206304.2|625
1646334900000|2022-03-03 19:15:00|206464.6|206314.6|206379.1|206229.1|206466.1|206316.1|206334|206228.5|583
1646335200000|2022-03-03 19:20:00|206379.9|206229.9|206402.6|206252.6|206426.7|206276.7|206300.3|206199|672
1646335500000|2022-03-03 19:25:00|206393.5|206243.5|206449.1|206299.1|206496.4|206381.2|206346.6|206235.8|658
1646335800000|2022-03-03 19:30:00|206448.6|206298.6|206528.8|206378.8|206544.5|206449.4|206444.9|206294.9|614
1646336100000|2022-03-03 19:35:00|206530|206380|206537.7|206387.7|206544.6|206433.6|206470.8|206348.1|649
1646336400000|2022-03-03 19:40:00|206539.4|206389.4|206600.6|206450.6|206619.6|206508.9|206480.5|206340.6|595
1646336700000|2022-03-03 19:45:00|206599.2|206449.2|206666.2|206516.2|206758.2|206628.5|206554.2|206443.1|687
1646337000000|2022-03-03 19:50:00|206668.3|206518.3|206602.3|206452.3|206745.7|206595.7|206595.6|206445.6|601
1646337300000|2022-03-03 19:55:00|206601.9|206451.9|206621|206471|206663.5|206573.1|206528|206423.8|712
1646337600000|2022-03-03 20:00:00|206628.8|206478.8|206658.4|206508.4|206738|206588|206596.5|206466.1|697
1646337900000|2022-03-03 20:05:00|206658.6|206508.6|206616.7|206466.7|206702.6|206600.5|206516|206416.1|692
1646338200000|2022-03-03 20:10:00|206615.7|206465.7|206672|206522|206704|206554|206601.4|206451.4|722
1646338500000|2022-03-03 20:15:00|206671.7|206521.7|206744.4|206594.4|206755.6|206605.6|206663.4|206513.4|687
1646338800000|2022-03-03 20:20:00|206744.9|206594.9|206665.5|206515.5|206801.6|206651.6|206648.1|206498.1|692
1646339100000|2022-03-03 20:25:00|206663|206513|206537.3|206387.3|206665.2|206515.2|206522.1|206372.1|690
1646339400000|2022-03-03 20:30:00|206536|206386|206635.1|206485.1|206697.8|206568.8|206508.3|206358.3|607
1646339700000|2022-03-03 20:35:00|206632.4|206482.4|206509.2|206359.2|206651.9|206517.8|206506.9|206356.9|672
1646340000000|2022-03-03 20:40:00|206510.8|206360.8|206531.2|206381.2|206550.4|206434.5|206443|206344.2|646
1646340300000|2022-03-03 20:45:00|206534.3|206384.3|206437.9|206287.9|206538.1|206388.1|206393.4|206243.4|708
1646340600000|2022-03-03 20:50:00|206432.2|206282.2|206518.1|206368.1|206522|206372|206376.3|206226.3|783
1646340900000|2022-03-03 20:55:00|206521.2|206371.2|206641.4|206491.4|206646.1|206496.1|206475.8|206325.8|779
1646341200000|2022-03-03 21:00:00|206630.4|206480.4|206714.4|206564.4|206733.9|206583.9|206630.4|206480.4|646
1646341500000|2022-03-03 21:05:00|206713.1|206563.1|206747.7|206597.7|206753.3|206603.3|206703.9|206553.9|417
1646341800000|2022-03-03 21:10:00|206747.9|206597.9|206698.3|206548.3|206747.9|206597.9|206682.1|206532.1|454
1646342100000|2022-03-03 21:15:00|206697.2|206547.2|206702.7|206552.7|206739.4|206589.4|206694.2|206544.2|408
1646342400000|2022-03-03 21:20:00|206701.9|206551.9|206792.8|206642.8|206807.4|206657.4|206694.2|206544.2|405
1646342700000|2022-03-03 21:25:00|206795|206645|206692.5|206542.5|206811.3|206661.3|206690|206540|278
1646343000000|2022-03-03 21:30:00|206687.9|206537.9|206667.7|206517.7|206729.6|206579.6|206665.3|206515.3|328
1646343300000|2022-03-03 21:35:00|206668.6|206518.6|206701.8|206551.8|206727.5|206577.5|206658.5|206508.5|303
1646343600000|2022-03-03 21:40:00|206697.2|206547.2|206544.3|206394.3|206716.2|206566.2|206535.6|206385.6|348
1646343900000|2022-03-03 21:45:00|206548.3|206398.3|206468.5|206318.5|206562.2|206412.2|206442.8|206292.8|356
1646344200000|2022-03-03 21:50:00|206466.8|206316.8|206453.4|206303.4|206494.7|206344.7|206425.1|206275.1|295
1646344500000|2022-03-03 21:55:00|206454|206304|206474.7|206324.7|206483.2|206333.2|206440.6|206290.6|299
1646344800000|2022-03-03 22:00:00|206473.4|206323.4|206544.2|206394.2|206591.3|206415.2|206473.4|206323.4|62
1646345100000|2022-03-03 22:05:00|206529.5|206379.5|206528|206378|206542.7|206392.7|206522.4|206372.4|50
1646345400000|2022-03-03 22:10:00|206507.5|206357.5|206531.1|206381.1|206606.3|206399.3|206499.4|206300.7|207
1646345700000|2022-03-03 22:15:00|206525.2|206375.2|206522.4|206372.4|206565.5|206406.9|206509.5|206305|195
1646346000000|2022-03-03 22:20:00|206517.7|206367.7|206524.1|206374.1|206595.8|206404.9|206506.7|206341.5|285
1646346300000|2022-03-03 22:25:00|206523.4|206373.4|206528|206378|206589.1|206396.7|206507.7|206289.6|217
1646346600000|2022-03-03 22:30:00|206523|206373|206504.5|206354.5|206536.3|206386.3|206503|206353|203
1646346900000|2022-03-03 22:35:00|206520.6|206370.6|206530.4|206380.4|206537.2|206387.2|206497|206347|85
1646347200000|2022-03-03 22:40:00|206526.5|206376.5|206506.2|206356.2|206540.1|206390.1|206492.7|206342.7|90
1646347500000|2022-03-03 22:45:00|206518.3|206368.3|206534.3|206384.3|206542|206384.3|206495.2|206277|97
1646347800000|2022-03-03 22:50:00|206512.9|206362.9|206516.9|206366.9|206532|206382|206491.6|206341.6|172
1646348100000|2022-03-03 22:55:00|206514.6|206364.6|206508.5|206358.5|206529.5|206379.5|206492.9|206342.9|159
1646348400000|2022-03-03 23:00:00|206580.6|206294.1|206516.6|206366.6|206580.6|206382.3|206487.4|206294.1|474
1646348700000|2022-03-03 23:05:00|206513.1|206363.1|206484.7|206334.7|206516|206366|206484.6|206334.6|391
1646349000000|2022-03-03 23:10:00|206486.7|206336.7|206485.2|206335.2|206498.8|206348.8|206474.6|206324.6|307
1646349300000|2022-03-03 23:15:00|206487.5|206337.5|206505.1|206355.1|206506.7|206356.7|206479.8|206329.8|306
1646349600000|2022-03-03 23:20:00|206504.8|206354.8|206530.6|206380.6|206540|206390|206497.1|206347.1|454
1646349900000|2022-03-03 23:25:00|206530.7|206380.7|206531.1|206381.1|206541.1|206391.1|206525|206375|257
1646350200000|2022-03-03 23:30:00|206529.8|206379.8|206531.8|206381.8|206558.2|206408.2|206529.8|206379.8|301
1646350500000|2022-03-03 23:35:00|206532.4|206382.4|206532.4|206382.4|206537.7|206387.7|206523.8|206373.8|248
1646350800000|2022-03-03 23:40:00|206532.3|206382.3|206532.8|206382.8|206535.5|206385.5|206529|206379|224
1646351100000|2022-03-03 23:45:00|206532|206382|206534.1|206384.1|206576.8|206426.8|206528.5|206378.5|245
1646351400000|2022-03-03 23:50:00|206533.8|206383.8|206534.5|206384.5|206540.8|206390.8|206531.5|206381.5|163
1646351700000|2022-03-03 23:55:00|206535.5|206385.5|206520.8|206370.8|206538.1|206388.1|206497.8|206347.8|234
1646352000000|2022-03-04 00:00:00|206519.6|206369.6|206528.9|206378.9|206550.9|206400.9|206515|206365|397
1646352300000|2022-03-04 00:05:00|206533.9|206383.9|206906.2|206756.2|206906.2|206756.2|206533|206383|565
1646352600000|2022-03-04 00:10:00|206907.4|206757.4|206901.7|206751.7|206922.6|206772.6|206787|206637|724
1646352900000|2022-03-04 00:15:00|206901.9|206751.9|206992.8|206842.8|207028.3|206878.3|206880.6|206730.6|708
1646353200000|2022-03-04 00:20:00|206992.5|206842.5|207209.2|207059.2|207210.8|207060.8|206985|206835|617
1646353500000|2022-03-04 00:25:00|207209.1|207059.1|207205.1|207055.1|207259.8|207109.8|207156.7|207006.7|657
1646353800000|2022-03-04 00:30:00|207204.3|207054.3|207291.9|207141.9|207303.6|207153.6|207162.9|207012.9|640
1646354100000|2022-03-04 00:35:00|207291.5|207141.5|207477.9|207327.9|207482.5|207332.5|207190.1|207040.1|755
1646354400000|2022-03-04 00:40:00|207477.7|207327.7|207518|207368|207521.2|207371.2|207395.2|207245.2|789
1646354700000|2022-03-04 00:45:00|207519.8|207369.8|207545.1|207395.1|207546.4|207396.4|207441.4|207291.4|724
1646355000000|2022-03-04 00:50:00|207542.8|207392.8|207541.9|207391.9|207557.7|207407.7|207528.1|207378.1|619
1646355300000|2022-03-04 00:55:00|207543.4|207393.4|207563.5|207413.5|207593.1|207443.1|207533.8|207383.8|728
1646355600000|2022-03-04 01:00:00|207562.1|207412.1|207479|207329|207606.4|207456.4|207461.2|207311.2|732
1646355900000|2022-03-04 01:05:00|207477.9|207327.9|207784|207634|207803.1|207653.1|207465.3|207315.3|749
1646356200000|2022-03-04 01:10:00|207781.5|207631.5|207725.9|207575.9|207835.9|207685.9|207699.7|207549.7|762
1646356500000|2022-03-04 01:15:00|207723.1|207573.1|207515.1|207365.1|207790.6|207640.6|207492.1|207342.1|774
1646356800000|2022-03-04 01:20:00|207515.6|207365.6|207139.7|206989.7|207517.9|207367.9|207093.8|206943.8|772
1646357100000|2022-03-04 01:25:00|207139.3|206989.3|207318.7|207168.7|207400.7|207250.7|207134.6|206984.6|747
1646357400000|2022-03-04 01:30:00|207317.4|207167.4|207283.5|207133.5|207385|207235|207227.3|207077.3|726
1646357700000|2022-03-04 01:35:00|207283.1|207133.1|207510.4|207360.4|207510.4|207360.4|207281.8|207131.8|665
1646358000000|2022-03-04 01:40:00|207511.4|207361.4|207498.7|207348.7|207631.6|207481.6|207466.3|207316.3|665
1646358300000|2022-03-04 01:45:00|207497.4|207347.4|207448.4|207298.4|207566.9|207416.9|207401.2|207251.2|705
1646358600000|2022-03-04 01:50:00|207446.9|207296.9|207144.6|206994.6|207446.9|207296.9|207103.3|206953.3|810
1646358900000|2022-03-04 01:55:00|207131.2|206981.2|206844.4|206694.4|207154.7|207004.7|206777.7|206627.7|768
1646359200000|2022-03-04 02:00:00|206839.6|206689.6|207032.5|206882.5|207077.4|206927.4|206836|206686|715
1646359500000|2022-03-04 02:05:00|207033.6|206883.6|206986|206836|207038.1|206888.1|206895.8|206745.8|648
1646359800000|2022-03-04 02:10:00|206983.3|206833.3|206913.6|206763.6|206992.1|206842.1|206882.2|206732.2|659
1646360100000|2022-03-04 02:15:00|206915.4|206765.4|206891.2|206741.2|206955.4|206805.4|206786.6|206636.6|600
1646360400000|2022-03-04 02:20:00|206877.5|206727.5|206953.1|206803.1|206996.1|206846.1|206842.5|206692.5|636
1646360700000|2022-03-04 02:25:00|206952.9|206802.9|206987.9|206837.9|207006.2|206856.2|206943.3|206793.3|610
1646361000000|2022-03-04 02:30:00|206987|206837|206969.3|206819.3|207007.8|206857.8|206901.1|206751.1|615
1646361300000|2022-03-04 02:35:00|206969.6|206819.6|206791.2|206641.2|206997.1|206847.1|206768.8|206618.8|668
1646361600000|2022-03-04 02:40:00|206791.4|206641.4|206860.2|206710.2|206887.3|206737.3|206776.5|206626.5|574
1646361900000|2022-03-04 02:45:00|206857.9|206707.9|206951|206801|206993.8|206843.8|206857.9|206707.9|591
1646362200000|2022-03-04 02:50:00|206951.6|206801.6|207073.2|206923.2|207146.4|206996.4|206946.2|206796.2|580
1646362500000|2022-03-04 02:55:00|207072.9|206922.9|207080.7|206930.7|207124.1|206974.1|207036.8|206886.8|536
1646362800000|2022-03-04 03:00:00|207080.6|206930.6|207078.4|206928.4|207082.8|206932.8|206988.2|206838.2|579
1646363100000|2022-03-04 03:05:00|207073.9|206923.9|207077.9|206927.9|207185.8|207035.8|207057.2|206907.2|617
1646363400000|2022-03-04 03:10:00|207077.2|206927.2|207090.9|206940.9|207136.8|206986.8|207033|206883|627
1646363700000|2022-03-04 03:15:00|207078.9|206928.9|207382|207232|207403.4|207253.4|207055.2|206905.2|587
1646364000000|2022-03-04 03:20:00|207382.5|207232.5|207346.1|207196.1|207390|207240|207335|207185|441
1646364300000|2022-03-04 03:25:00|207345.7|207195.7|207257.7|207107.7|207350.3|207200.3|207232.9|207082.9|547
1646364600000|2022-03-04 03:30:00|207255.7|207105.7|207299.4|207149.4|207306.6|207156.6|207189.9|207039.9|591
1646364900000|2022-03-04 03:35:00|207299.5|207149.5|207270.9|207120.9|207331|207181|207198.6|207048.6|574
1646365200000|2022-03-04 03:40:00|207273.1|207123.1|207277.7|207127.7|207332.2|207182.2|207230.8|207080.8|611
1646365500000|2022-03-04 03:45:00|207282.5|207132.5|207334.3|207184.3|207334.3|207184.3|207238.3|207088.3|583
1646365800000|2022-03-04 03:50:00|207333.2|207183.2|207242.8|207092.8|207376.5|207226.5|207232.2|207082.2|617
1646366100000|2022-03-04 03:55:00|207257|207107|207231.8|207081.8|207265.9|207115.9|207201.1|207051.1|445
1646366400000|2022-03-04 04:00:00|207233|207083|207216|207066|207256.6|207106.6|207211.4|207061.4|452
1646366700000|2022-03-04 04:05:00|207215.9|207065.9|207180.4|207030.4|207257.5|207107.5|207170.4|207020.4|444
1646367000000|2022-03-04 04:10:00|207180.3|207030.3|207172.9|207022.9|207215.7|207065.7|207113.8|206963.8|416
1646367300000|2022-03-04 04:15:00|207173.1|207023.1|207070.2|206920.2|207181.4|207031.4|207068.7|206918.7|414
1646367600000|2022-03-04 04:20:00|207072.1|206922.1|207135.5|206985.5|207152|207002|207063.8|206913.8|495
1646367900000|2022-03-04 04:25:00|207133.9|206983.9|207039.1|206889.1|207136|206986|207039.1|206889.1|564
1646368200000|2022-03-04 04:30:00|207035.1|206885.1|207210.5|207060.5|207217.8|207067.8|207007.9|206857.9|545
1646368500000|2022-03-04 04:35:00|207215.6|207065.6|207241.1|207091.1|207419.1|207269.1|207214.7|207064.7|507
1646368800000|2022-03-04 04:40:00|207241.9|207091.9|207210.1|207060.1|207244.9|207094.9|207170.6|207020.6|647
1646369100000|2022-03-04 04:45:00|207210.4|207060.4|207282.1|207132.1|207316.5|207166.5|207209.2|207059.2|561
1646369400000|2022-03-04 04:50:00|207281.5|207131.5|207265.7|207115.7|207282.3|207132.3|207217.8|207067.8|554
1646369700000|2022-03-04 04:55:00|207265.8|207115.8|207194.7|207044.7|207272.2|207122.2|207190.3|207040.3|562
1646370000000|2022-03-04 05:00:00|207196.5|207046.5|207082.4|206932.4|207196.9|207046.9|207064.9|206914.9|598
1646370300000|2022-03-04 05:05:00|207082.9|206932.9|207097.8|206947.8|207114.6|206964.6|207062.5|206912.5|510
1646370600000|2022-03-04 05:10:00|207098.4|206948.4|207000.7|206850.7|207114.3|206964.3|206998|206848|599
1646370900000|2022-03-04 05:15:00|207000.5|206850.5|207017.9|206867.9|207020.6|206870.6|206973.3|206823.3|484
1646371200000|2022-03-04 05:20:00|207019.3|206869.3|207109|206959|207110|206960|207016.7|206866.7|460
1646371500000|2022-03-04 05:25:00|207110.4|206960.4|207141.3|206991.3|207148.7|206998.7|207103.1|206953.1|403
1646371800000|2022-03-04 05:30:00|207146.4|206996.4|207177.4|207027.4|207189.6|207039.6|207117.7|206967.7|362
1646372100000|2022-03-04 05:35:00|207177.3|207027.3|207172.9|207022.9|207183.2|207033.2|207154.3|207004.3|376
1646372400000|2022-03-04 05:40:00|207173.4|207023.4|207247.2|207097.2|207249.1|207099.1|207172.9|207022.9|472
1646372700000|2022-03-04 05:45:00|207248|207098|207296.2|207146.2|207308|207158|207242.5|207092.5|481
1646373000000|2022-03-04 05:50:00|207297.3|207147.3|207260.6|207110.6|207309|207159|207258.9|207108.9|344
1646373300000|2022-03-04 05:55:00|207261.4|207111.4|207209.5|207059.5|207306.7|207156.7|207198.6|207048.6|385
1646373600000|2022-03-04 06:00:00|207209.6|207059.6|207112.4|206962.4|207222.2|207072.2|207093.2|206943.2|518
1646373900000|2022-03-04 06:05:00|207112|206962|207121|206971|207124.8|206974.8|207043.2|206893.2|472
1646374200000|2022-03-04 06:10:00|207121.1|206971.1|207164.1|207014.1|207183|207033|207120.9|206970.9|499
1646374500000|2022-03-04 06:15:00|207163.9|207013.9|207151.4|207001.4|207169.4|207019.4|207103.8|206953.8|467
1646374800000|2022-03-04 06:20:00|207151.5|207001.5|207148.3|206998.3|207205.3|207055.3|207146.8|206996.8|436
1646375100000|2022-03-04 06:25:00|207124|206974|207125.3|206975.3|207164.1|207014.1|207119.1|206969.1|430
1646375400000|2022-03-04 06:30:00|207124.5|206974.5|207145.6|206995.6|207215.1|207065.1|207117.1|206967.1|413
1646375700000|2022-03-04 06:35:00|207145.1|206995.1|207219.2|207069.2|207224.3|207074.3|207137.9|206987.9|360
1646376000000|2022-03-04 06:40:00|207219.3|207069.3|207217.3|207067.3|207258.8|207108.8|207198.8|207048.8|347
1646376300000|2022-03-04 06:45:00|207217.4|207067.4|207263.3|207113.3|207337.9|207187.9|207214|207064|403
1646376600000|2022-03-04 06:50:00|207264|207114|207253.7|207103.7|207295.1|207145.1|207216.1|207066.1|422
1646376900000|2022-03-04 06:55:00|207253.6|207103.6|207292.8|207142.8|207301.3|207151.3|207243.2|207093.2|424
1646377200000|2022-03-04 07:00:00|207289.5|207139.5|207161.5|207011.5|207295.3|207145.3|207073.8|206923.8|572
1646377500000|2022-03-04 07:05:00|207160.9|207010.9|207104.6|206954.6|207160.9|207010.9|207032|206882|622
1646377800000|2022-03-04 07:10:00|207104|206954|207194.6|207044.6|207208|207058|207083.1|206933.1|689
1646378100000|2022-03-04 07:15:00|207194|207044|207262.5|207112.5|207280.7|207130.7|207112|206962|642
1646378400000|2022-03-04 07:20:00|207263.4|207113.4|207177.5|207027.5|207264|207114|207131.4|206981.4|612
1646378700000|2022-03-04 07:25:00|207178.1|207028.1|207092.8|206942.8|207219|207069|207019.4|206869.4|608
1646379000000|2022-03-04 07:30:00|207093|206943|207145.3|206995.3|207201.2|207051.2|207089.3|206939.3|671
1646379300000|2022-03-04 07:35:00|207138.8|206988.8|207299.6|207149.6|207301.6|207151.6|207101.9|206951.9|619
1646379600000|2022-03-04 07:40:00|207297.2|207147.2|207290.2|207140.2|207334.3|207184.3|207259.1|207109.1|570
1646379900000|2022-03-04 07:45:00|207290.5|207140.5|207188.1|207038.1|207291.3|207141.3|207076.7|206926.7|598
1646380200000|2022-03-04 07:50:00|207189.6|207039.6|207169.7|207019.7|207235.5|207085.5|207134.4|206984.4|645
1646380500000|2022-03-04 07:55:00|207169.8|207019.8|207104.5|206954.5|207191.2|207041.2|207087.8|206937.8|676
1646380800000|2022-03-04 08:00:00|207105.5|206955.5|207163.2|207013.2|207172.1|207022.1|207073.1|206923.1|719
1646381100000|2022-03-04 08:05:00|207162.6|207012.6|207091.7|206941.7|207173.4|207023.4|207082.6|206932.6|684
1646381400000|2022-03-04 08:10:00|207088.9|206938.9|207036.7|206886.7|207108.9|206958.9|206915.7|206765.7|724
1646381700000|2022-03-04 08:15:00|207037.4|206887.4|207155|207005|207178.4|207028.4|207036.2|206886.2|611
1646382000000|2022-03-04 08:20:00|207149.3|206999.3|206918.2|206768.2|207160|207010|206908.9|206758.9|702
1646382300000|2022-03-04 08:25:00|206916.8|206766.8|206894.9|206744.9|207020.9|206870.9|206844.4|206694.4|709
1646382600000|2022-03-04 08:30:00|206893.1|206743.1|207021.9|206871.9|207085.8|206935.8|206893.1|206743.1|662
1646382900000|2022-03-04 08:35:00|207021.6|206871.6|207139.3|206989.3|207140.2|206990.2|206997.7|206847.7|615
1646383200000|2022-03-04 08:40:00|207138.2|206988.2|207067.3|206917.3|207172.1|207022.1|207067.3|206917.3|548
1646383500000|2022-03-04 08:45:00|207068.7|206918.7|206954.9|206804.9|207102.7|206952.7|206953.4|206803.4|598
1646383800000|2022-03-04 08:50:00|206954.8|206804.8|207019.4|206869.4|207120.5|206970.5|206948.3|206798.3|660
1646384100000|2022-03-04 08:55:00|207017.6|206867.6|207019.9|206869.9|207107.6|206957.6|206968.3|206818.3|667
1646384400000|2022-03-04 09:00:00|207020.1|206870.1|207012.9|206862.9|207050.6|206900.6|206989.8|206839.8|624
1646384700000|2022-03-04 09:05:00|207013|206863|207109.2|206959.2|207109.2|206959.2|206981.7|206831.7|669
1646385000000|2022-03-04 09:10:00|207107.2|206957.2|207202.8|207052.8|207253|207103|207107.2|206957.2|629
1646385300000|2022-03-04 09:15:00|207205|207055|207254.7|207104.7|207302.2|207152.2|207143.4|206993.4|607
1646385600000|2022-03-04 09:20:00|207256.5|207106.5|207352.1|207202.1|207425.3|207275.3|207254.9|207104.9|611
1646385900000|2022-03-04 09:25:00|207350.7|207200.7|207192.9|207042.9|207391.7|207241.7|207182.5|207032.5|612
1646386200000|2022-03-04 09:30:00|207193.1|207043.1|207204.4|207054.4|207205.4|207055.4|207034.4|206884.4|689
1646386500000|2022-03-04 09:35:00|207203.9|207053.9|207372.8|207222.8|207372.8|207222.8|207176.7|207026.7|635
1646386800000|2022-03-04 09:40:00|207369.7|207219.7|207617.4|207467.4|207617.4|207467.4|207362|207212|615
1646387100000|2022-03-04 09:45:00|207617|207467|207631.3|207481.3|207643.8|207493.8|207555.7|207405.7|521
1646387400000|2022-03-04 09:50:00|207637|207487|207829.5|207679.5|207837.4|207687.4|207605|207455|613
1646387700000|2022-03-04 09:55:00|207828.5|207678.5|207994.3|207844.3|207995.6|207845.6|207822.2|207672.2|589
1646388000000|2022-03-04 10:00:00|207988.3|207838.3|207991.4|207841.4|208015.1|207865.1|207944.1|207794.1|664
1646388300000|2022-03-04 10:05:00|207990.9|207840.9|208070.5|207920.5|208076.1|207926.1|207902.4|207752.4|661
1646388600000|2022-03-04 10:10:00|208073.9|207923.9|208409.4|208259.4|208412.7|208262.7|208069.7|207919.7|719
1646388900000|2022-03-04 10:15:00|208409.2|208259.2|208464.6|208314.6|208493.2|208343.2|208345|208195|705
1646389200000|2022-03-04 10:20:00|208469.4|208319.4|208463.4|208313.4|208483.2|208333.2|208427.7|208277.7|687
1646389500000|2022-03-04 10:25:00|208466.3|208316.3|208468.6|208318.6|208476.2|208326.2|208434.4|208284.4|673
1646389800000|2022-03-04 10:30:00|208465.1|208315.1|208526.2|208376.2|208529.4|208379.4|208463.1|208313.1|562
1646390100000|2022-03-04 10:35:00|208521.5|208371.5|208296.5|208146.5|208559.1|208409.1|208233|208083|595
1646390400000|2022-03-04 10:40:00|208297.1|208147.1|208417.7|208267.7|208430.5|208280.5|208288.4|208138.4|624
1646390700000|2022-03-04 10:45:00|208416.8|208266.8|208349.5|208199.5|208429.7|208279.7|208342.9|208192.9|579
1646391000000|2022-03-04 10:50:00|208350.4|208200.4|208446|208296|208446|208296|208275|208125|698
1646391300000|2022-03-04 10:55:00|208456.7|208306.7|208522.2|208372.2|208549.8|208399.8|208427.6|208277.6|695
1646391600000|2022-03-04 11:00:00|208521|208371|208437.3|208287.3|208538.2|208388.2|208366.2|208216.2|729
1646391900000|2022-03-04 11:05:00|208437.6|208287.6|208371.9|208221.9|208467.8|208317.8|208283.9|208133.9|696
1646392200000|2022-03-04 11:10:00|208372.1|208222.1|208556.2|208406.2|208566|208416|208365.6|208215.6|668
1646392500000|2022-03-04 11:15:00|208556.3|208406.3|208637.3|208487.3|208680.1|208530.1|208554.4|208404.4|681
1646392800000|2022-03-04 11:20:00|208637.6|208487.6|208606.6|208456.6|208682.6|208532.6|208597.9|208447.9|617
1646393100000|2022-03-04 11:25:00|208593.3|208443.3|208533.5|208383.5|208602.2|208452.2|208450.1|208300.1|728
1646393400000|2022-03-04 11:30:00|208533.2|208383.2|208522.6|208372.6|208548.6|208398.6|208459|208309|607
1646393700000|2022-03-04 11:35:00|208522.5|208372.5|208620.5|208470.5|208630.8|208480.8|208519|208369|624
1646394000000|2022-03-04 11:40:00|208619.9|208469.9|208580.7|208430.7|208652.1|208502.1|208564.6|208414.6|595
1646394300000|2022-03-04 11:45:00|208580.5|208430.5|208586.6|208436.6|208622.7|208472.7|208516.2|208366.2|608
1646394600000|2022-03-04 11:50:00|208588|208438|208265.5|208115.5|208594.1|208444.1|208260.5|208110.5|612
1646394900000|2022-03-04 11:55:00|208265.2|208115.2|208299.7|208149.7|208345.6|208195.6|208209.1|208059.1|619
1646395200000|2022-03-04 12:00:00|208294.9|208144.9|208191.6|208041.6|208318.3|208168.3|208151.5|208001.5|658
1646395500000|2022-03-04 12:05:00|208195.8|208045.8|208207.1|208057.1|208285.4|208135.4|208150.9|208000.9|698
1646395800000|2022-03-04 12:10:00|208208.2|208058.2|208357.7|208207.7|208422.1|208272.1|208198.5|208048.5|629
1646396100000|2022-03-04 12:15:00|208358.9|208208.9|208360.6|208210.6|208412.9|208262.9|208339.9|208189.9|635
1646396400000|2022-03-04 12:20:00|208361.8|208211.8|208610.9|208460.9|208641.5|208491.5|208336|208186|600
1646396700000|2022-03-04 12:25:00|208607.2|208457.2|208640.3|208490.3|208658.2|208508.2|208565.8|208415.8|536
1646397000000|2022-03-04 12:30:00|208640.2|208490.2|208571.5|208421.5|208686.1|208568.3|208551.3|208401.3|581
1646397300000|2022-03-04 12:35:00|208571.8|208421.8|208571.5|208421.5|208624.9|208474.9|208496.1|208404.1|626
1646397600000|2022-03-04 12:40:00|208571.4|208421.4|208566.8|208416.8|208655.4|208505.4|208566.2|208416.2|525
1646397900000|2022-03-04 12:45:00|208562.8|208412.8|208499.8|208349.8|208564.3|208414.3|208387.7|208237.7|580
1646398200000|2022-03-04 12:50:00|208497.7|208347.7|208362.5|208212.5|208521.5|208371.5|208355.3|208205.3|598
1646398500000|2022-03-04 12:55:00|208361.3|208211.3|208487|208337|208544.3|208394.3|208294.9|208144.9|735
1646398800000|2022-03-04 13:00:00|208488.1|208338.1|208170.3|208020.3|208541.8|208391.8|208167.7|208017.7|746
1646399100000|2022-03-04 13:05:00|208171.2|208021.2|208169.4|208019.4|208186.3|208036.3|208111.3|207961.3|673
1646399400000|2022-03-04 13:10:00|208168.9|208018.9|208290.7|208140.7|208290.7|208140.7|208153.3|208003.3|706
1646399700000|2022-03-04 13:15:00|208290.2|208140.2|208515.2|208365.2|208515.2|208365.2|208279.6|208129.6|757
1646400000000|2022-03-04 13:20:00|208514.4|208364.4|208375.9|208225.9|208514.4|208364.4|208323.8|208173.8|775
1646400300000|2022-03-04 13:25:00|208372.7|208222.7|208372|208222|208422.5|208272.5|208313.3|208163.3|735
1646400600000|2022-03-04 13:30:00|208381.2|208231.2|207932.1|207782.1|208418.8|208252.2|207925.3|207775.3|954
1646400900000|2022-03-04 13:35:00|207936.7|207786.7|208295.8|208145.8|208396.4|208246.4|207876.2|207726.2|1098
1646401200000|2022-03-04 13:40:00|208281.3|208131.3|208401.2|208251.2|208510|208400.7|208192.8|208042.8|1068
1646401500000|2022-03-04 13:45:00|208395.6|208245.6|208594.2|208444.2|208600.6|208450.6|208392.4|208242.4|983
1646401800000|2022-03-04 13:50:00|208602.8|208452.8|208774.4|208624.4|208804.1|208681.9|208529|208379|1056
1646402100000|2022-03-04 13:55:00|208773.8|208623.8|208682|208532|208864.8|208714.8|208638.7|208526.8|1033
1646402400000|2022-03-04 14:00:00|208679.5|208529.5|208580|208430|208689.8|208548.7|208401.3|208251.3|999
1646402700000|2022-03-04 14:05:00|208586|208436|208411.8|208261.8|208613.8|208463.8|208402.7|208252.7|1039
1646403000000|2022-03-04 14:10:00|208414.6|208264.6|208450.7|208300.7|208453.5|208303.5|208067.3|207917.3|1022
1646403300000|2022-03-04 14:15:00|208450.5|208300.5|208323.8|208173.8|208450.5|208300.5|208182.3|208032.3|983
1646403600000|2022-03-04 14:20:00|208324.6|208174.6|208180.9|208030.9|208333.5|208183.5|208100.3|207950.3|999
1646403900000|2022-03-04 14:25:00|208185.8|208035.8|208389.8|208239.8|208401.7|208251.7|208185.8|208035.8|840
1646404200000|2022-03-04 14:30:00|208390.6|208240.6|208422.7|208272.7|208508.9|208390.7|208263.3|208113.3|804
1646404500000|2022-03-04 14:35:00|208425.9|208275.9|208417.5|208267.5|208432.4|208310.8|208294.5|208144.5|782
1646404800000|2022-03-04 14:40:00|208414.2|208264.2|208461.5|208311.5|208503|208399.1|208352.9|208202.9|796
1646405100000|2022-03-04 14:45:00|208464.3|208314.3|208588.7|208438.7|208594.1|208444.1|208435.6|208285.6|810
1646405400000|2022-03-04 14:50:00|208587.5|208437.5|208755.9|208605.9|208761.7|208655.2|208543.9|208393.9|813
1646405700000|2022-03-04 14:55:00|208751.7|208601.7|208594.8|208444.8|208802|208709.8|208593.5|208443.5|781
1646406000000|2022-03-04 15:00:00|208601.2|208451.2|208563.1|208413.1|208608.5|208485.5|208436.5|208286.5|796
1646406300000|2022-03-04 15:05:00|208566.2|208416.2|208671.4|208521.4|208723.9|208573.9|208511.5|208361.5|736
1646406600000|2022-03-04 15:10:00|208673.4|208523.4|208798.2|208648.2|208814.5|208707|208616.2|208515.5|799
1646406900000|2022-03-04 15:15:00|208797.6|208647.6|208901.6|208751.6|209023.7|208873.7|208797.6|208647.6|780
1646407200000|2022-03-04 15:20:00|208902.9|208752.9|208856.4|208706.4|209000.3|208850.3|208837.9|208687.9|754
1646407500000|2022-03-04 15:25:00|208855.8|208705.8|208765.3|208615.3|208986.3|208836.3|208760.3|208610.3|792
1646407800000|2022-03-04 15:30:00|208761.7|208611.7|208832.5|208682.5|208967.4|208866.8|208712.4|208562.4|810
1646408100000|2022-03-04 15:35:00|208831.3|208681.3|209068.1|208918.1|209133.6|208983.6|208768.9|208618.9|784
1646408400000|2022-03-04 15:40:00|209067.5|208917.5|209279.2|209129.2|209320.7|209170.7|209028.4|208878.4|784
1646408700000|2022-03-04 15:45:00|209279.3|209129.3|209547.1|209397.1|209700.3|209550.3|209276.8|209126.8|794
1646409000000|2022-03-04 15:50:00|209554.7|209404.7|209164|209014|209564.6|209414.6|209149.1|208999.1|778
1646409300000|2022-03-04 15:55:00|209165.1|209015.1|209553.7|209403.7|209667.9|209517.9|209163|209013|809
1646409600000|2022-03-04 16:00:00|209553|209403|209740.5|209590.5|209747.6|209597.6|209337.6|209187.6|769
1646409900000|2022-03-04 16:05:00|209737|209587|209458.4|209308.4|209742.7|209592.7|209406.8|209256.8|682
1646410200000|2022-03-04 16:10:00|209458.9|209308.9|209565.8|209415.8|209781.6|209631.6|209451|209301|667
1646410500000|2022-03-04 16:15:00|209567.3|209417.3|209728.6|209578.6|209730.5|209580.5|209539.8|209389.8|718
1646410800000|2022-03-04 16:20:00|209727.7|209577.7|209738.9|209588.9|209774.4|209663.9|209665.8|209526.6|659
1646411100000|2022-03-04 16:25:00|209739.4|209589.4|209727.5|209577.5|209764.2|209621|209610.6|209460.6|776
1646411400000|2022-03-04 16:30:00|209727.8|209577.8|209745.9|209595.9|209787.8|209637.8|209682.2|209532.2|782
1646411700000|2022-03-04 16:35:00|209744.3|209594.3|209552|209402|209770.4|209620.4|209550.4|209400.4|778
1646412000000|2022-03-04 16:40:00|209551.3|209401.3|209575.7|209425.7|209703.7|209553.7|209542.5|209392.5|721
1646412300000|2022-03-04 16:45:00|209579.4|209429.4|209412.8|209262.8|209586.4|209436.4|209406.3|209256.3|754
1646412600000|2022-03-04 16:50:00|209413.8|209263.8|209432.2|209282.2|209432.2|209282.2|209353.4|209203.4|772
1646412900000|2022-03-04 16:55:00|209431.3|209281.3|209446.4|209296.4|209463.3|209345.9|209350.8|209242|764
1646413200000|2022-03-04 17:00:00|209446.9|209296.9|209409.9|209259.9|209542.8|209430.6|209386.1|209236.1|714
1646413500000|2022-03-04 17:05:00|209407.8|209257.8|209442.1|209292.1|209497.3|209347.3|209344.3|209194.3|707
1646413800000|2022-03-04 17:10:00|209442.7|209292.7|209306.3|209156.3|209449.1|209328.7|209306.1|209156.1|715
1646414100000|2022-03-04 17:15:00|209308.2|209158.2|209050.6|208900.6|209308.2|209158.2|208828.4|208718|776
1646414400000|2022-03-04 17:20:00|209047.9|208897.9|209211.6|209061.6|209280.8|209130.8|209015.6|208884.2|722
1646414700000|2022-03-04 17:25:00|209209.3|209059.3|208949.7|208799.7|209248.6|209098.6|208941.2|208791.2|756
1646415000000|2022-03-04 17:30:00|208950.4|208800.4|209105.2|208955.2|209113.6|208963.6|208820.9|208708.7|725
1646415300000|2022-03-04 17:35:00|209109.2|208959.2|208920.6|208770.6|209162|209030.7|208920.6|208770.6|769
1646415600000|2022-03-04 17:40:00|208906.6|208756.6|209070.4|208920.4|209077.4|208933.8|208883.4|208733.4|766
1646415900000|2022-03-04 17:45:00|209068.5|208918.5|209118.5|208968.5|209143|208993|209035.4|208885.4|743
1646416200000|2022-03-04 17:50:00|209119.2|208969.2|208906.9|208756.9|209120.3|208970.3|208858.8|208708.8|695
1646416500000|2022-03-04 17:55:00|208897.7|208747.7|208974.6|208824.6|209012|208862|208870.2|208734.5|709
1646416800000|2022-03-04 18:00:00|208975.7|208825.7|208894.8|208744.8|208982.8|208832.8|208811.4|208693.7|669
1646417100000|2022-03-04 18:05:00|208891.8|208741.8|208797.6|208647.6|208936.2|208806.9|208721.4|208571.4|690
1646417400000|2022-03-04 18:10:00|208796.5|208646.5|208956.9|208806.9|208966|208816|208784.3|208634.3|745
1646417700000|2022-03-04 18:15:00|208956.1|208806.1|209064.6|208914.6|209109.9|208959.9|208916.2|208766.2|704
1646418000000|2022-03-04 18:20:00|209064.7|208914.7|208882.8|208732.8|209064.7|208914.7|208834.2|208684.2|690
1646418300000|2022-03-04 18:25:00|208879.6|208729.6|208796|208646|208882|208732|208753.5|208603.5|652
1646418600000|2022-03-04 18:30:00|208796.4|208646.4|208811.4|208661.4|208815.4|208665.4|208702.8|208552.8|555
1646418900000|2022-03-04 18:35:00|208812.3|208662.3|208625.3|208475.3|208841.8|208692.6|208622.3|208472.3|606
1646419200000|2022-03-04 18:40:00|208625.4|208475.4|208827.6|208677.6|208860.7|208710.7|208599.4|208475.4|664
1646419500000|2022-03-04 18:45:00|208830.3|208680.3|208842.5|208692.5|208855.7|208705.7|208757.7|208607.7|645
1646419800000|2022-03-04 18:50:00|208842|208692|208756.2|208606.2|208847|208697|208745.1|208595.1|596
1646420100000|2022-03-04 18:55:00|208755.7|208605.7|208854.7|208704.7|208875.3|208773.7|208732.7|208600.8|669
1646420400000|2022-03-04 19:00:00|208850.6|208700.6|209067.8|208917.8|209196.9|209046.9|208801.1|208651.1|738
1646420700000|2022-03-04 19:05:00|209068.5|208918.5|209066|208916|209138|208997.7|209017.3|208867.3|720
1646421000000|2022-03-04 19:10:00|209067.9|208917.9|209070.2|208920.2|209169.3|209019.3|209013.1|208902.6|657
1646421300000|2022-03-04 19:15:00|209060.5|208910.5|209026.1|208876.1|209074.6|208934.1|208984.1|208874.6|634
1646421600000|2022-03-04 19:20:00|209024.1|208874.1|208974.7|208824.7|209041.6|208932.7|208883.9|208733.9|662
1646421900000|2022-03-04 19:25:00|208974.9|208824.9|209069.7|208919.7|209105.6|208986.4|208912.7|208762.7|635
1646422200000|2022-03-04 19:30:00|209068.8|208918.8|208902.9|208752.9|209077.6|208989.8|208900.3|208750.3|581
1646422500000|2022-03-04 19:35:00|208901.2|208751.2|208902|208752|209001.4|208851.4|208838|208735.6|675
1646422800000|2022-03-04 19:40:00|208932.9|208782.9|208936.6|208786.6|209023.8|208873.8|208875|208725|710
1646423100000|2022-03-04 19:45:00|208937.5|208787.5|209015.7|208865.7|209026.2|208876.2|208899.5|208785.2|692
1646423400000|2022-03-04 19:50:00|209014.5|208864.5|209050.8|208900.8|209061.2|208961.3|208906.7|208802|718
1646423700000|2022-03-04 19:55:00|209049.5|208899.5|209270.7|209120.7|209325.1|209175.1|208960.3|208852.5|716
1646424000000|2022-03-04 20:00:00|209268|209118|209418.1|209268.1|209418.1|209268.1|209210.6|209060.6|702
1646424300000|2022-03-04 20:05:00|209419.3|209269.3|209558.9|209408.9|209599.2|209449.2|209381.9|209231.9|678
1646424600000|2022-03-04 20:10:00|209561.3|209411.3|209646|209496|209655.6|209505.6|209501.1|209351.1|718
1646424900000|2022-03-04 20:15:00|209644.8|209494.8|209654.8|209504.8|209685.1|209535.1|209569.8|209419.8|681
1646425200000|2022-03-04 20:20:00|209648.8|209498.8|209689.9|209539.9|209758.4|209608.4|209599.1|209449.1|705
1646425500000|2022-03-04 20:25:00|209689.6|209539.6|209682.8|209532.8|209776.4|209626.4|209598|209448|722
1646425800000|2022-03-04 20:30:00|209683.2|209533.2|209639.7|209489.7|209710|209560|209551.2|209427.9|654
1646426100000|2022-03-04 20:35:00|209649.6|209499.6|209756.3|209606.3|209764.1|209660.9|209544.3|209394.3|590
1646426400000|2022-03-04 20:40:00|209755.9|209605.9|209693.6|209543.6|209759.5|209609.5|209555.1|209435.1|648
1646426700000|2022-03-04 20:45:00|209694.4|209544.4|209545.3|209395.3|209699.3|209549.3|209522|209372|681
1646427000000|2022-03-04 20:50:00|209540.9|209390.9|209596.2|209446.2|209680|209530|209540.9|209390.9|782
1646427300000|2022-03-04 20:55:00|209597.5|209447.5|209638.5|209488.5|209638.9|209488.9|209476.7|209326.7|763
1646427600000|2022-03-04 21:00:00|209644.4|209494.4|209636|209486|209686.6|209536.6|209575.8|209425.8|665
1646427900000|2022-03-04 21:05:00|209636.2|209486.2|209759.3|209609.3|209766.5|209616.5|209585.6|209435.6|577
1646428200000|2022-03-04 21:10:00|209756.8|209606.8|209727.9|209577.9|209767.9|209617.9|209720.7|209570.7|404
1646428500000|2022-03-04 21:15:00|209729.6|209579.6|209763.4|209613.4|209769.8|209673.9|209723.9|209575.5|399
1646428800000|2022-03-04 21:20:00|209763.5|209613.5|209753.1|209603.1|209783.5|209633.5|209719|209569|331
1646429100000|2022-03-04 21:25:00|209746|209596|209713.5|209563.5|209769.2|209619.2|209685|209535|290
1646429400000|2022-03-04 21:30:00|209682|209532|209682|209532|209747|209580|209613|209433|460
1646429700000|2022-03-04 21:35:00|209681|209531|209667|209517|209794|209615|209599|209449|477
1646430000000|2022-03-04 21:40:00|209670|209520|209624|209474|209738|209538|209624|209402|405
1646430300000|2022-03-04 21:45:00|209626.9|209476.9|209690.4|209540.4|209788.6|209566.3|209605.6|209405.2|296
1646430600000|2022-03-04 21:50:00|209691.1|209541.1|209595.7|209445.7|209791.7|209595.9|209581.3|209350.1|487
1646430900000|2022-03-04 21:55:00|209594|209444|209434|209284|209668.6|209449.5|209413.8|209174|331
1646600400000|2022-03-06 21:00:00|209528|209179|209522|209167|209596|209241|209498|209144|38
1646600700000|2022-03-06 21:05:00|209518|209163|209523|209168|209554|209199|209498|209143|31
1646601000000|2022-03-06 21:10:00|209528|209179|209512|209156|209528|209179|209498|209143|34
1646601300000|2022-03-06 21:15:00|209526|209171|209524|209170|209528|209179|209498|209143|37
1646601600000|2022-03-06 21:20:00|209515|209160|209498|209143|209528|209179|209498|209143|27
1646601900000|2022-03-06 21:25:00|209526|209171|209523|209168|209534|209179|209498|209143|31
1646602200000|2022-03-06 21:30:00|209527|209172|209422|209067|209534|209179|209292|208937|38
1646602500000|2022-03-06 21:35:00|209450|209096|209389|209034|209469|209114|209378|209023|39
1646602800000|2022-03-06 21:40:00|209415|209060|209378|209023|209450|209096|209378|209023|30
1646603100000|2022-03-06 21:45:00|209387|209032|209415|209060|209450|209096|209378|209023|29
1646603400000|2022-03-06 21:50:00|209422|209067|209389|209034|209469|209114|209378|209023|32
1646603700000|2022-03-06 21:55:00|209379|209024|209394|209039|209479|209124|209378|209023|29
1646604000000|2022-03-06 22:00:00|209378.8|209023.8|209356.2|209046.2|209441.5|209131.5|209273.6|208963.6|24
1646604300000|2022-03-06 22:05:00|209362.5|209052.5|209422.5|209112.5|209437|209127|209250.9|208940.9|65
1646604600000|2022-03-06 22:10:00|209293.7|208983.7|209424.6|209114.6|209462.7|209152.7|209293.7|208983.7|128
1646604900000|2022-03-06 22:15:00|209428.6|209118.6|209295.7|208985.7|209455|209145|209295.7|208985.7|134
1646605200000|2022-03-06 22:20:00|209247.3|208937.3|209326.7|209016.7|209432.9|209122.9|209174.7|208864.7|107
1646605500000|2022-03-06 22:25:00|209328.4|209018.4|209407.4|209097.4|209455|209145|209204.1|208894.1|108
1646605800000|2022-03-06 22:30:00|209414.8|209104.8|209427.8|209117.8|209472.9|209162.9|209392.2|209082.2|431
1646606100000|2022-03-06 22:35:00|209423.3|209113.3|209440|209130|209462.6|209152.6|209356.2|209046.2|565
1646606400000|2022-03-06 22:40:00|209436|209126|209432.5|209122.5|209467.1|209157.1|209355.2|209045.2|604
1646606700000|2022-03-06 22:45:00|209439.7|209129.7|209380.8|209070.8|209462|209152|209370.2|209060.2|749
1646607000000|2022-03-06 22:50:00|209388.9|209078.9|209421.4|209111.4|209462.5|209152.5|209354.7|209044.7|707
1646607300000|2022-03-06 22:55:00|209428.1|209118.1|209455.2|209145.2|209490.6|209180.6|209356.8|209046.8|621
1646607600000|2022-03-06 23:00:00|209458.9|209148.9|209706.3|209556.3|209774.7|209586.7|209434.5|209124.5|636
1646607900000|2022-03-06 23:05:00|209703.4|209553.4|209741.3|209591.3|209794.7|209592.7|209671.1|209426.1|501
1646608200000|2022-03-06 23:10:00|209742.7|209592.7|209713.4|209563.4|209802.8|209608.3|209692.6|209514.4|544
1646608500000|2022-03-06 23:15:00|209715.6|209565.6|209713.7|209563.7|209795.3|209617.4|209694.4|209536.1|457
1646608800000|2022-03-06 23:20:00|209705.1|209555.1|209814.7|209664.7|209866.4|209716.4|209705.1|209555.1|658
1646609100000|2022-03-06 23:25:00|209815.3|209665.3|209791.1|209641.1|209871.6|209670.5|209708.8|209516.1|606
1646609400000|2022-03-06 23:30:00|209791|209641|209809.9|209659.9|209837.7|209687.7|209778.1|209628.1|685
1646609700000|2022-03-06 23:35:00|209813.2|209663.2|209809.9|209659.9|209852.9|209702.9|209790.4|209640.4|505
1646610000000|2022-03-06 23:40:00|209809.3|209659.3|209836.4|209686.4|209855.6|209705.6|209798.6|209648.6|351
1646610300000|2022-03-06 23:45:00|209837.1|209687.1|209837.7|209687.7|209861.6|209711.6|209786.9|209636.9|341
1646610600000|2022-03-06 23:50:00|209837.4|209687.4|209846.2|209696.2|209878.2|209728.2|209833.7|209683.7|272
1646610900000|2022-03-06 23:55:00|209846|209696|209806.8|209656.8|209863.7|209764|209806.4|209656.4|475
1646611200000|2022-03-07 00:00:00|209805.2|209655.2|209820.8|209670.8|209851.6|209701.6|209805.2|209655.2|505
1646611500000|2022-03-07 00:05:00|209820.9|209670.9|209804.8|209654.8|209832.5|209682.5|209803.2|209653.2|390
1646611800000|2022-03-07 00:10:00|209805.1|209655.1|209773.5|209623.5|209813.2|209663.2|209724.2|209574.2|487
1646612100000|2022-03-07 00:15:00|209774.1|209624.1|209748.7|209598.7|209792.5|209642.5|209747.5|209597.5|568
1646612400000|2022-03-07 00:20:00|209749|209599|209794.5|209644.5|209810.7|209660.7|209740.2|209590.2|604
1646612700000|2022-03-07 00:25:00|209794.2|209644.2|209802.3|209652.3|209826.9|209676.9|209789.5|209639.5|547
1646613000000|2022-03-07 00:30:00|209801.3|209651.3|209759|209609|209857.5|209707.5|209745.1|209595.1|498
1646613300000|2022-03-07 00:35:00|209753.8|209603.8|209773.4|209623.4|209801.5|209651.5|209748.2|209598.2|544
1646613600000|2022-03-07 00:40:00|209755.1|209605.1|209853.4|209703.4|209869.7|209719.7|209743.3|209593.3|491
1646613900000|2022-03-07 00:45:00|209854.3|209704.3|209861|209711|209885.4|209735.4|209845.9|209695.9|432
1646614200000|2022-03-07 00:50:00|209860.6|209710.6|209840.6|209690.6|209880.1|209730.1|209835.7|209685.7|457
1646614500000|2022-03-07 00:55:00|209840.4|209690.4|209959.6|209809.6|209964.3|209814.3|209832.3|209682.3|523
1646614800000|2022-03-07 01:00:00|209958.8|209808.8|210009|209859|210022.1|209872.1|209877.2|209727.2|674
1646615100000|2022-03-07 01:05:00|210006.7|209856.7|210017.2|209867.2|210043.2|209893.2|209970.4|209820.4|634
1646615400000|2022-03-07 01:10:00|210015.6|209865.6|209977.1|209827.1|210028.1|209878.1|209924.1|209774.1|573
1646615700000|2022-03-07 01:15:00|209977|209827|210024.6|209874.6|210052.3|209902.3|209977|209827|615
1646616000000|2022-03-07 01:20:00|210024.1|209874.1|210020.3|209870.3|210056.3|209906.3|209984.9|209834.9|657
1646616300000|2022-03-07 01:25:00|210019.2|209869.2|209991.1|209841.1|210074.9|209924.9|209968.2|209818.2|652
1646616600000|2022-03-07 01:30:00|209990.9|209840.9|209945.6|209795.6|209990.9|209840.9|209934.9|209784.9|591
1646616900000|2022-03-07 01:35:00|209947.2|209797.2|209808.6|209658.6|209977.2|209827.2|209804.1|209654.1|698
1646617200000|2022-03-07 01:40:00|209810.4|209660.4|209887.5|209737.5|209894.9|209744.9|209786.1|209636.1|594
1646617500000|2022-03-07 01:45:00|209887|209737|209720.4|209570.4|209891.3|209741.3|209695.2|209545.2|680
1646617800000|2022-03-07 01:50:00|209721.5|209571.5|209743.4|209593.4|209789|209639|209698.8|209548.8|712
1646618100000|2022-03-07 01:55:00|209741.6|209591.6|209812.4|209662.4|209838.4|209688.4|209707.1|209557.1|682
1646618400000|2022-03-07 02:00:00|209823.3|209673.3|209821.6|209671.6|209890.1|209740.1|209803.7|209653.7|598
1646618700000|2022-03-07 02:05:00|209824.7|209674.7|209808.9|209658.9|209863.7|209713.7|209798|209648|503
1646619000000|2022-03-07 02:10:00|209806.4|209656.4|209864.4|209714.4|209900.7|209750.7|209801.5|209651.5|489
1646619300000|2022-03-07 02:15:00|209865.2|209715.2|209843.9|209693.9|209868.3|209718.3|209787.6|209637.6|552
1646619600000|2022-03-07 02:20:00|209842.9|209692.9|209879.6|209729.6|209907.2|209757.2|209835.7|209685.7|531
1646619900000|2022-03-07 02:25:00|209879|209729|209896.2|209746.2|209916|209766|209807.1|209657.1|536
1646620200000|2022-03-07 02:30:00|209897.7|209747.7|209927.9|209777.9|209956.1|209806.1|209889.5|209739.5|532
1646620500000|2022-03-07 02:35:00|209926.2|209776.2|209979.8|209829.8|209985|209835|209920.6|209770.6|513
1646620800000|2022-03-07 02:40:00|209980.8|209830.8|210024.3|209874.3|210045.9|209895.9|209966.5|209816.5|481
1646621100000|2022-03-07 02:45:00|210024.6|209874.6|210019.7|209869.7|210052.1|209902.1|210009|209859|459
1646621400000|2022-03-07 02:50:00|210020.5|209870.5|210031.5|209881.5|210048.3|209898.3|210003.2|209853.2|475
1646621700000|2022-03-07 02:55:00|210030.3|209880.3|210026.5|209876.5|210062.4|209912.4|209996|209846|380
1646622000000|2022-03-07 03:00:00|210026.9|209876.9|210036.6|209886.6|210054.5|209904.5|210004.1|209854.1|459
1646622300000|2022-03-07 03:05:00|210030.6|209880.6|210045.3|209895.3|210073.8|209923.8|210016.2|209866.2|521
1646622600000|2022-03-07 03:10:00|210045.4|209895.4|210050.3|209900.3|210072.1|209935.6|209985.6|209860.6|495
1646622900000|2022-03-07 03:15:00|210050.1|209900.1|210061.3|209911.3|210066.7|209916.7|210025.8|209875.8|493
1646623200000|2022-03-07 03:20:00|210059.4|209909.4|209854.2|209704.2|210060.4|209910.4|209844.9|209694.9|501
1646623500000|2022-03-07 03:25:00|209860.3|209710.3|209773.3|209623.3|209886.3|209736.3|209637.8|209487.8|626
1646623800000|2022-03-07 03:30:00|209773.5|209623.5|209846.4|209696.4|209867.1|209717.1|209749.1|209599.1|602
1646624100000|2022-03-07 03:35:00|209847.3|209697.3|209801.6|209651.6|209898.2|209748.2|209793.6|209643.6|533
1646624400000|2022-03-07 03:40:00|209799.9|209649.9|209787.3|209637.3|209822.5|209672.5|209744.1|209594.1|511
1646624700000|2022-03-07 03:45:00|209797.8|209647.8|209759.4|209609.4|209825.8|209675.8|209759.1|209609.1|478
1646625000000|2022-03-07 03:50:00|209767.9|209617.9|209807.9|209657.9|209822.1|209672.1|209758|209608|461
1646625300000|2022-03-07 03:55:00|209807.5|209657.5|209893.2|209743.2|209905.8|209755.8|209775|209625|421
1646625600000|2022-03-07 04:00:00|209892.6|209742.6|209937.9|209787.9|209951.9|209801.9|209850.3|209700.3|527
1646625900000|2022-03-07 04:05:00|209938.9|209788.9|209937.7|209787.7|209957.9|209807.9|209928|209778|429
1646626200000|2022-03-07 04:10:00|209937|209787|209958.8|209808.8|209965.5|209815.5|209926.7|209776.7|442
1646626500000|2022-03-07 04:15:00|209957.4|209807.4|209946.9|209796.9|209963.2|209813.2|209928.6|209778.6|403
1646626800000|2022-03-07 04:20:00|209945.1|209795.1|209949|209799|209974.6|209824.6|209927.3|209777.3|391
1646627100000|2022-03-07 04:25:00|209949.1|209799.1|209941.6|209791.6|209953.5|209803.5|209915.4|209765.4|336
1646627400000|2022-03-07 04:30:00|209941.5|209791.5|209931.7|209781.7|209956.2|209806.2|209923.3|209773.3|382
1646627700000|2022-03-07 04:35:00|209934.3|209784.3|209942.5|209792.5|209952.9|209802.9|209923.1|209773.1|370
1646628000000|2022-03-07 04:40:00|209942.6|209792.6|209943.8|209793.8|209955.2|209805.2|209933|209783|379
1646628300000|2022-03-07 04:45:00|209944|209794|209910.1|209760.1|209955.2|209805.2|209894.4|209744.4|406
1646628600000|2022-03-07 04:50:00|209905.9|209755.9|209889.1|209739.1|209929.4|209779.4|209871.7|209721.7|378
1646628900000|2022-03-07 04:55:00|209889.6|209739.6|209792.9|209642.9|209898|209748|209785.3|209635.3|353
1646629200000|2022-03-07 05:00:00|209795.4|209645.4|209878.3|209728.3|209878.3|209728.3|209781.7|209631.7|379
1646629500000|2022-03-07 05:05:00|209865.7|209715.7|209856.8|209706.8|209915.1|209765.1|209845.6|209695.6|377
1646629800000|2022-03-07 05:10:00|209856.1|209706.1|209844.3|209694.3|209860.7|209710.7|209786.7|209636.7|508
1646630100000|2022-03-07 05:15:00|209845.4|209695.4|209693.4|209543.4|209845.4|209695.4|209664.4|209514.4|671
1646630400000|2022-03-07 05:20:00|209693.5|209543.5|209745.1|209595.1|209749.5|209599.5|209649.6|209499.6|611
1646630700000|2022-03-07 05:25:00|209747.6|209597.6|209853.7|209703.7|209862.4|209712.4|209730.6|209580.6|500
1646631000000|2022-03-07 05:30:00|209858.1|209708.1|209860.2|209710.2|209880.7|209730.7|209837.6|209687.6|546
1646631300000|2022-03-07 05:35:00|209860.6|209710.6|209890.6|209740.6|209952.4|209802.4|209855.1|209705.1|470
1646631600000|2022-03-07 05:40:00|209890.3|209740.3|209917.1|209767.1|209943|209793|209885.8|209735.8|397
1646631900000|2022-03-07 05:45:00|209918.1|209768.1|209947.9|209797.9|209960.8|209810.8|209882.3|209732.3|453
1646632200000|2022-03-07 05:50:00|209946.5|209796.5|209959|209809|209973.1|209823.1|209939|209789|370
1646632500000|2022-03-07 05:55:00|209950.9|209800.9|209878.4|209728.4|209951.7|209801.7|209857.3|209707.3|548
1646632800000|2022-03-07 06:00:00|209879.3|209729.3|209882.6|209732.6|209925.3|209775.3|209858.4|209708.4|603
1646633100000|2022-03-07 06:05:00|209883.3|209733.3|209811|209661|209897.4|209747.4|209794.3|209644.3|465
1646633400000|2022-03-07 06:10:00|209812.2|209662.2|209904|209754|209907.6|209757.6|209799|209649|474
1646633700000|2022-03-07 06:15:00|209904.9|209754.9|209948.9|209798.9|209962.2|209812.2|209893|209743|463
1646634000000|2022-03-07 06:20:00|209949.2|209799.2|209944.2|209794.2|209960.7|209810.7|209935.3|209785.3|486
1646634300000|2022-03-07 06:25:00|209945.8|209795.8|209956.9|209806.9|209965.8|209815.8|209889.9|209739.9|451
1646634600000|2022-03-07 06:30:00|209953|209803|210003.1|209853.1|210013.2|209863.2|209941.8|209791.8|477
1646634900000|2022-03-07 06:35:00|210002.4|209852.4|210053.4|209903.4|210066.3|209916.3|209990.4|209840.4|472
1646635200000|2022-03-07 06:40:00|210054.2|209904.2|210061.8|209911.8|210075.8|209925.8|210006.5|209856.5|500
1646635500000|2022-03-07 06:45:00|210062.6|209912.6|209980.2|209830.2|210078.4|209928.4|209969.2|209819.2|439
1646635800000|2022-03-07 06:50:00|209959.5|209809.5|209964.2|209814.2|209996.7|209846.7|209946.4|209796.4|482
1646636100000|2022-03-07 06:55:00|209963.5|209813.5|209948|209798|209978|209828|209937.7|209787.7|466
1646636400000|2022-03-07 07:00:00|209949.9|209799.9|210030.6|209880.6|210039.6|209889.6|209889.1|209739.1|588
1646636700000|2022-03-07 07:05:00|210030.5|209880.5|210249.3|210099.3|210279.5|210129.5|210029.3|209879.3|641
1646637000000|2022-03-07 07:10:00|210246.4|210096.4|210069.3|209919.3|210262.9|210112.9|210049.9|209899.9|555
1646637300000|2022-03-07 07:15:00|210068.6|209918.6|209887.8|209737.8|210074.2|209924.2|209863.3|209713.3|653
1646637600000|2022-03-07 07:20:00|209886.2|209736.2|210137.9|209987.9|210167.5|210017.5|209886.2|209736.2|541
1646637900000|2022-03-07 07:25:00|210121.3|209971.3|210128.6|209978.6|210184.1|210034.1|210082.7|209932.7|583
1646638200000|2022-03-07 07:30:00|210127.6|209977.6|210216.8|210066.8|210251.3|210101.3|210127.6|209977.6|630
1646638500000|2022-03-07 07:35:00|210217.3|210067.3|210233.9|210083.9|210290.6|210140.6|210216.6|210066.6|623
1646638800000|2022-03-07 07:40:00|210234|210084|210418.8|210268.8|210425.6|210275.6|210232.1|210082.1|694
1646639100000|2022-03-07 07:45:00|210418.6|210268.6|210691.3|210541.3|210783.4|210633.4|210377.9|210227.9|716
1646639400000|2022-03-07 07:50:00|210691.1|210541.1|210824|210674|210828.2|210678.2|210691.1|210541.1|625
1646639700000|2022-03-07 07:55:00|210824.5|210674.5|211040.8|210890.8|211072.7|210922.7|210820.9|210670.9|650
1646640000000|2022-03-07 08:00:00|211038.7|210888.7|211407.6|211257.6|211537.4|211387.4|210855.6|210705.6|777
1646640300000|2022-03-07 08:05:00|211407.9|211257.9|211199.4|211049.4|211419|211269|211138.6|210988.6|747
1646640600000|2022-03-07 08:10:00|211193.6|211043.6|211511.8|211361.8|211606.6|211456.6|211193.6|211043.6|746
1646640900000|2022-03-07 08:15:00|211509.3|211359.3|211770.7|211620.7|211776.5|211626.5|211325.8|211175.8|743
1646641200000|2022-03-07 08:20:00|211767.5|211617.5|211809.7|211659.7|211824.7|211674.7|211630.8|211480.8|711
1646641500000|2022-03-07 08:25:00|211818.2|211668.2|211719.9|211569.9|211976.1|211826.1|211685.6|211535.6|730
1646641800000|2022-03-07 08:30:00|211711.7|211561.7|211991.6|211841.6|212253.3|212103.3|211707.4|211557.4|701
1646642100000|2022-03-07 08:35:00|211982.4|211832.4|212043.4|211893.4|212080.6|211930.6|211907.1|211757.1|712
1646642400000|2022-03-07 08:40:00|212043|211893|212187.5|212037.5|212201|212051|211863.8|211713.8|781
1646642700000|2022-03-07 08:45:00|212188.4|212038.4|212458.7|212308.7|212470.2|212320.2|212126.5|211976.5|773
1646643000000|2022-03-07 08:50:00|212458|212308|212076.2|211926.2|212465.2|212315.2|212059.7|211909.7|775
1646643300000|2022-03-07 08:55:00|212052.9|211902.9|211857.5|211707.5|212066.7|211916.7|211755.9|211605.9|776
1646643600000|2022-03-07 09:00:00|211850.3|211700.3|211819.5|211669.5|211875|211725|211693|211543|769
1646643900000|2022-03-07 09:05:00|211820.2|211670.2|211522.3|211372.3|211820.2|211670.2|211407.9|211257.9|748
1646644200000|2022-03-07 09:10:00|211521.7|211371.7|211783.7|211633.7|211783.7|211633.7|211513.2|211363.2|713
1646644500000|2022-03-07 09:15:00|211780.1|211630.1|212003.7|211853.7|212033.6|211883.6|211779.1|211629.1|734
1646644800000|2022-03-07 09:20:00|212003.9|211853.9|211988.8|211838.8|212012|211862|211851.7|211701.7|755
1646645100000|2022-03-07 09:25:00|211989.6|211839.6|212027.5|211877.5|212035.9|211885.9|211805.9|211655.9|768
1646645400000|2022-03-07 09:30:00|212018.9|211868.9|212305.5|212155.5|212472.3|212322.3|211992.7|211842.7|731
1646645700000|2022-03-07 09:35:00|212306|212156|212219.2|212069.2|212354.8|212204.8|212143.8|211993.8|719
1646646000000|2022-03-07 09:40:00|212216.9|212066.9|212462|212312|212559.5|212409.5|212216|212066|707
1646646300000|2022-03-07 09:45:00|212463.8|212313.8|212483.6|212333.6|212803|212653|212457.4|212307.4|744
1646646600000|2022-03-07 09:50:00|212482.4|212332.4|212209.8|212059.8|212493.7|212343.7|212178.4|212028.4|710
1646646900000|2022-03-07 09:55:00|212209.4|212059.4|212344.8|212194.8|212508.6|212358.6|212208.6|212058.6|738
1646647200000|2022-03-07 10:00:00|212344.6|212194.6|212237.8|212087.8|212346.3|212196.3|212162.3|212012.3|687
1646647500000|2022-03-07 10:05:00|212238.2|212088.2|212475.4|212325.4|212477.2|212327.2|212176.9|212026.9|675
1646647800000|2022-03-07 10:10:00|212476|212326|212286|212136|212518.7|212368.7|212240.1|212090.1|640
1646648100000|2022-03-07 10:15:00|212288.2|212138.2|212583|212433|212584.7|212434.7|212262.8|212112.8|649
1646648400000|2022-03-07 10:20:00|212585.2|212435.2|212331.2|212181.2|212616.4|212466.4|212259.3|212109.3|647
1646648700000|2022-03-07 10:25:00|212329.9|212179.9|212619.1|212469.1|212619.1|212469.1|212304.8|212154.8|719
1646649000000|2022-03-07 10:30:00|212617|212467|212624.6|212474.6|212770.7|212620.7|212542.4|212392.4|685
1646649300000|2022-03-07 10:35:00|212625.3|212475.3|212435.9|212285.9|212667.8|212517.8|212399.8|212249.8|751
1646649600000|2022-03-07 10:40:00|212435.2|212285.2|212247.9|212097.9|212479.3|212329.3|212241.6|212091.6|776
1646649900000|2022-03-07 10:45:00|212248.3|212098.3|212139.1|211989.1|212273.7|212123.7|212131.4|211981.4|729
1646650200000|2022-03-07 10:50:00|212134.8|211984.8|212027.9|211877.9|212137.7|211987.7|211944.7|211794.7|724
1646650500000|2022-03-07 10:55:00|212026.3|211876.3|212087.2|211937.2|212111.8|211961.8|211933.9|211783.9|757
1646650800000|2022-03-07 11:00:00|212091|211941|212121.3|211971.3|212130.6|211980.6|212068|211918|669
1646651100000|2022-03-07 11:05:00|212121.1|211971.1|212103.4|211953.4|212217.8|212067.8|212068.9|211918.9|682
1646651400000|2022-03-07 11:10:00|212102.8|211952.8|212170|212020|212189.8|212039.8|212029.2|211879.2|649
1646651700000|2022-03-07 11:15:00|212168.5|212018.5|212316.5|212166.5|212540.5|212390.5|212164.5|212014.5|750
1646652000000|2022-03-07 11:20:00|212313.9|212163.9|212042.5|211892.5|212337.3|212187.3|212037.9|211887.9|744
1646652300000|2022-03-07 11:25:00|212044.3|211894.3|212157.5|212007.5|212169.7|212019.7|212032.5|211882.5|663
1646652600000|2022-03-07 11:30:00|212175.9|212025.9|212464.9|212314.9|212472.9|212322.9|212101.2|211951.2|753
1646652900000|2022-03-07 11:35:00|212472.5|212322.5|212428.5|212278.5|212547.8|212397.8|212339.8|212189.8|630
1646653200000|2022-03-07 11:40:00|212427|212277|212359.3|212209.3|212438.8|212288.8|212216.4|212066.4|615
1646653500000|2022-03-07 11:45:00|212363.7|212213.7|212039.5|211889.5|212419.6|212269.6|212039.5|211889.5|660
1646653800000|2022-03-07 11:50:00|212039.7|211889.7|212082.1|211932.1|212243|212093|212031.7|211881.7|664
1646654100000|2022-03-07 11:55:00|212081|211931|211539|211389|212090.7|211940.7|211539|211389|746
1646654400000|2022-03-07 12:00:00|211540.3|211390.3|211460.6|211310.6|211743.1|211593.1|211379.7|211229.7|772
1646654700000|2022-03-07 12:05:00|211457.6|211307.6|211484.7|211334.7|211618.7|211468.7|211444.3|211294.3|740
1646655000000|2022-03-07 12:10:00|211488.2|211338.2|211482.5|211332.5|211557.6|211407.6|211399.1|211249.1|750
1646655300000|2022-03-07 12:15:00|211481.2|211331.2|211353|211203|211518.3|211368.3|211349.3|211199.3|729
1646655600000|2022-03-07 12:20:00|211354.2|211204.2|211061.8|210911.8|211358.7|211208.7|211026.4|210876.4|805
1646655900000|2022-03-07 12:25:00|211061|210911|211104.3|210954.3|211270|211120|210880.7|210730.7|803
1646656200000|2022-03-07 12:30:00|211114.7|210964.7|210948.8|210798.8|211173.1|211023.1|210854.4|210704.4|779
1646656500000|2022-03-07 12:35:00|210949.8|210799.8|210813.6|210663.6|211094.1|210944.1|210801.9|210651.9|778
1646656800000|2022-03-07 12:40:00|210812.9|210662.9|211042.3|210892.3|211042.4|210892.4|210663.2|210513.2|759
1646657100000|2022-03-07 12:45:00|211042.8|210892.8|211373.2|211223.2|211408.2|211258.2|211042.8|210892.8|775
1646657400000|2022-03-07 12:50:00|211373.9|211223.9|211227.4|211077.4|211433.2|211283.2|210958.2|210808.2|797
1646657700000|2022-03-07 12:55:00|211226.7|211076.7|211396.5|211246.5|211493.4|211343.4|211170.9|211020.9|772
1646658000000|2022-03-07 13:00:00|211356|211206|211301.6|211151.6|211426.1|211276.1|211258.3|211108.3|784
1646658300000|2022-03-07 13:05:00|211299|211149|211381.4|211231.4|211445.3|211295.3|211208|211058|810
1646658600000|2022-03-07 13:10:00|211380.6|211230.6|211415.1|211265.1|211510|211360|211174.7|211024.7|782
1646658900000|2022-03-07 13:15:00|211416.7|211266.7|211484.5|211334.5|211578.2|211444.3|211405.6|211255.6|711
1646659200000|2022-03-07 13:20:00|211511.5|211361.5|211119.7|210969.7|211563.4|211413.4|211023.8|210873.8|769
1646659500000|2022-03-07 13:25:00|211118.6|210968.6|211018.5|210868.5|211223.1|211073.1|210984.2|210834.2|756
1646659800000|2022-03-07 13:30:00|211017.6|210867.6|210935.5|210885.5|211083.4|210933.4|210935.3|210791.3|714
1646660100000|2022-03-07 13:35:00|210938.9|210888.9|210747.5|210597.5|211024.3|210888.9|210693.8|210543.8|732
1646660400000|2022-03-07 13:40:00|210745.3|210595.3|210801.2|210651.2|210911.8|210761.8|210653.8|210503.8|747
1646660700000|2022-03-07 13:45:00|210813.4|210663.4|210928.8|210778.8|211031.3|210881.3|210772.2|210622.2|724
1646661000000|2022-03-07 13:50:00|210932|210782|211052.9|210902.9|211237.5|211087.5|210932|210782|742
1646661300000|2022-03-07 13:55:00|211046.8|210896.8|211175.7|211025.7|211175.7|211043.3|210886.7|210780.3|768
1646661600000|2022-03-07 14:00:00|211174.5|211024.5|211122.5|210972.5|211301.8|211151.8|210964.7|210814.7|782
1646661900000|2022-03-07 14:05:00|211122.6|210972.6|210883.8|210733.8|211165.8|211015.8|210868.5|210718.5|786
1646662200000|2022-03-07 14:10:00|210885|210735|210749.4|210599.4|210946.1|210796.1|210689.2|210539.2|763
1646662500000|2022-03-07 14:15:00|210748.9|210598.9|210929.9|210779.9|211149.1|210999.1|210742.1|210592.1|733
1646662800000|2022-03-07 14:20:00|210934.1|210784.1|210817|210667|210988.8|210838.8|210789.2|210639.2|768
1646663100000|2022-03-07 14:25:00|210819.9|210669.9|210758.6|210608.6|210947.7|210797.7|210719.6|210604.3|766
1646663400000|2022-03-07 14:30:00|210753.4|210603.4|210802.5|210652.5|210866.5|210716.5|210666.3|210516.3|800
1646663700000|2022-03-07 14:35:00|210805|210655|211010.3|210860.3|211226.2|211076.2|210786.9|210636.9|800
1646664000000|2022-03-07 14:40:00|211009.6|210859.6|211348.4|211198.4|211351.9|211201.9|210938.7|210788.7|786
1646664300000|2022-03-07 14:45:00|211352.4|211202.4|211249.5|211099.5|211462.4|211312.4|211195.9|211045.9|791
1646664600000|2022-03-07 14:50:00|211248.2|211098.2|211399.1|211249.1|211477.4|211327.4|211237.6|211087.6|788
1646664900000|2022-03-07 14:55:00|211400.6|211250.6|211520.5|211370.5|211521.5|211371.5|211347.4|211197.4|772
1646665200000|2022-03-07 15:00:00|211520.6|211370.6|211516|211366|211622.1|211472.1|211427.7|211327.9|788
1646665500000|2022-03-07 15:05:00|211515.9|211365.9|211395.2|211245.2|211559.8|211488.1|211302.2|211190.6|775
1646665800000|2022-03-07 15:10:00|211403.3|211253.3|211651.8|211501.8|211651.8|211543.3|211354.8|211204.8|771
1646666100000|2022-03-07 15:15:00|211650.8|211500.8|211675.9|211525.9|211706.7|211606.4|211505.8|211404.4|764
1646666400000|2022-03-07 15:20:00|211666.1|211516.1|211662.4|211512.4|211821.1|211671.1|211500.6|211361.8|747
1646666700000|2022-03-07 15:25:00|211663|211513|211757.4|211607.4|211923.9|211773.9|211660.8|211510.8|777
1646667000000|2022-03-07 15:30:00|211760|211610|211623.7|211473.7|211817.8|211679.4|211537.1|211417|753
1646667300000|2022-03-07 15:35:00|211625|211475|211799.6|211649.6|211855.9|211753.6|211488.7|211338.7|764
1646667600000|2022-03-07 15:40:00|211800.9|211650.9|211733.4|211583.4|211856.4|211706.4|211692.7|211542.7|755
1646667900000|2022-03-07 15:45:00|211731.8|211581.8|211783.2|211633.2|211822.7|211672.7|211635.8|211487.1|796
1646668200000|2022-03-07 15:50:00|211797.7|211647.7|211904.6|211754.6|211929.4|211812.6|211753.8|211629|764
1646668500000|2022-03-07 15:55:00|211908.7|211758.7|212043.6|211893.6|212135.2|212004.3|211890.8|211758.7|811
1646668800000|2022-03-07 16:00:00|212040|211890|212067.9|212017.9|212226.2|212096.6|211955.3|211852|790
1646669100000|2022-03-07 16:05:00|212127.3|211977.3|211925.7|211875.7|212129.9|212017.5|211877.1|211755.3|752
1646669400000|2022-03-07 16:10:00|211997.6|211847.6|212120.8|211970.8|212122.9|211972.9|211924.3|211817.1|705
1646669700000|2022-03-07 16:15:00|212131.1|211981.1|211982.6|211832.6|212139.1|211989.1|211937.6|211827.9|666
1646670000000|2022-03-07 16:20:00|211984.4|211834.4|212225.1|212175.1|212290.2|212182.7|211902.5|211790.2|701
1646670300000|2022-03-07 16:25:00|212271.3|212121.3|212203.3|212053.3|212319.2|212219.9|212094.7|211986.2|685
1646670600000|2022-03-07 16:30:00|212152.7|212102.7|212380.1|212330.1|212540.3|212440.7|212152.7|212067|746
1646670900000|2022-03-07 16:35:00|212348.4|212298.4|212707.8|212557.8|212711.9|212561.9|212343.8|212233.1|742
1646671200000|2022-03-07 16:40:00|212708.2|212558.2|212322.4|212172.4|212749|212627.1|212267.1|212148.5|779
1646671500000|2022-03-07 16:45:00|212323.9|212173.9|212402|212252|212407.2|212301|212135.6|212036.6|765
1646671800000|2022-03-07 16:50:00|212401.2|212251.2|212322.1|212172.1|212447.6|212313.7|212293.8|212143.8|714
1646672100000|2022-03-07 16:55:00|212323.2|212173.2|212474.1|212324.1|212562.7|212412.7|212272|212122|723
1646672400000|2022-03-07 17:00:00|212473.5|212323.5|212404.9|212254.9|212544.3|212436|212354.2|212247.7|758
1646672700000|2022-03-07 17:05:00|212404.4|212254.4|212270.6|212220.6|212468.1|212318.1|212270.5|212149.3|680
1646673000000|2022-03-07 17:10:00|212269.8|212219.8|212331.3|212181.3|212350.9|212249.5|212266.8|212161.4|632
1646673300000|2022-03-07 17:15:00|212327.8|212177.8|212197.2|212047.2|212335.5|212229.3|212123.1|212020.8|719
1646673600000|2022-03-07 17:20:00|212196.7|212046.7|212495.5|212345.5|212500.5|212392.7|212143.5|212044.8|689
1646673900000|2022-03-07 17:25:00|212495.7|212345.7|212418.5|212268.5|212545|212437|212377.2|212227.2|716
1646674200000|2022-03-07 17:30:00|212416.4|212266.4|212405.7|212255.7|212562.8|212412.8|212405.7|212255.7|739
1646674500000|2022-03-07 17:35:00|212409.7|212259.7|212439.2|212289.2|212494.4|212344.4|212348.1|212198.1|796
1646674800000|2022-03-07 17:40:00|212438.7|212288.7|212320.2|212170.2|212454.2|212304.2|212248.1|212129.3|754
1646675100000|2022-03-07 17:45:00|212316.4|212166.4|212176.4|212026.4|212369.7|212219.7|212150.5|212004|711
1646675400000|2022-03-07 17:50:00|212177|212027|212244.8|212094.8|212420.8|212270.8|211981.4|211857.1|772
1646675700000|2022-03-07 17:55:00|212246|212096|212336.9|212186.9|212517.4|212367.4|212206.9|212056.9|783
1646676000000|2022-03-07 18:00:00|212337.6|212187.6|212274.3|212124.3|212350.4|212200.4|212213|212063|708
1646676300000|2022-03-07 18:05:00|212274.7|212124.7|212265.3|212115.3|212318.4|212168.4|212143.5|212041.5|650
1646676600000|2022-03-07 18:10:00|212262.7|212112.7|212335|212185|212419.5|212269.5|212226.4|212076.4|665
1646676900000|2022-03-07 18:15:00|212335.4|212185.4|212457.8|212307.8|212459.5|212353.8|212335.4|212185.4|659
1646677200000|2022-03-07 18:20:00|212457.5|212307.5|212643.9|212493.9|212652.4|212502.4|212396.2|212274.5|743
1646677500000|2022-03-07 18:25:00|212638.5|212488.5|212615.7|212465.7|212668.5|212566.2|212556|212406|754
1646677800000|2022-03-07 18:30:00|212616.5|212466.5|212740.6|212590.6|212752.1|212602.1|212584.5|212442.7|693
1646678100000|2022-03-07 18:35:00|212739.5|212589.5|212651.6|212501.6|212791.9|212641.9|212600.4|212450.4|672
1646678400000|2022-03-07 18:40:00|212649.2|212499.2|212785.3|212635.3|212944.6|212794.6|212635.3|212485.3|736
1646678700000|2022-03-07 18:45:00|212783.1|212633.1|212893.6|212743.6|212912.4|212762.4|212756.4|212606.4|733
1646679000000|2022-03-07 18:50:00|212891.9|212741.9|213000.4|212850.4|213005.2|212855.2|212842.2|212692.2|668
1646679300000|2022-03-07 18:55:00|213040.5|212890.5|212958.9|212808.9|213141.2|212991.2|212955.3|212805.3|744
1646679600000|2022-03-07 19:00:00|212957.2|212807.2|212967.5|212817.5|212987.2|212888.2|212822.3|212672.3|716
1646679900000|2022-03-07 19:05:00|212963.8|212813.8|213122.9|212972.9|213131.9|212999.8|212917.7|212805.2|708
1646680200000|2022-03-07 19:10:00|213122.7|212972.7|212970.1|212820.1|213128.8|212978.8|212929.3|212779.3|687
1646680500000|2022-03-07 19:15:00|212970.2|212820.2|212820.6|212670.6|212985.4|212859.6|212806.4|212656.4|679
1646680800000|2022-03-07 19:20:00|212823|212673|213046.5|212896.5|213056.7|212939.2|212818.7|212668.7|696
1646681100000|2022-03-07 19:25:00|213047.5|212897.5|213028.7|212978.7|213155.7|213043.5|212962.1|212858.5|680
1646681400000|2022-03-07 19:30:00|213025.5|212975.5|213056|212906|213095.1|212977.9|212947.2|212841|719
1646681700000|2022-03-07 19:35:00|213056.5|212906.5|213060.9|212910.9|213183.1|213082.5|212998.1|212850.5|714
1646682000000|2022-03-07 19:40:00|213061.2|212911.2|213309.4|213159.4|213309.9|213159.9|213018|212908.2|736
1646682300000|2022-03-07 19:45:00|213309.1|213159.1|213056.8|212906.8|213309.1|213159.1|213009.5|212903.8|686
1646682600000|2022-03-07 19:50:00|213057.6|212907.6|213269.3|213119.3|213272|213122|213054.9|212904.9|630
1646682900000|2022-03-07 19:55:00|213269.2|213119.2|213361.8|213211.8|213361.8|213211.8|213094.2|212982.5|684
1646683200000|2022-03-07 20:00:00|213359.2|213209.2|213225.4|213075.4|213359.2|213210.8|213153.5|213049.4|639
1646683500000|2022-03-07 20:05:00|213225.7|213075.7|213136.7|212986.7|213230.1|213080.1|213071|212951.6|750
1646683800000|2022-03-07 20:10:00|213137.6|212987.6|213192.4|213042.4|213226.7|213076.7|213122.7|212972.7|709
1646684100000|2022-03-07 20:15:00|213191.6|213041.6|213211.5|213061.5|213265.9|213147.3|213122|213019.3|691
1646684400000|2022-03-07 20:20:00|213204.5|213054.5|213247.6|213097.6|213250.6|213100.6|213117|212990|670
1646684700000|2022-03-07 20:25:00|213248.4|213098.4|213179.5|213029.5|213249.2|213099.2|213140.1|212990.1|682
1646685000000|2022-03-07 20:30:00|213186.4|213036.4|213400.5|213250.5|213462.1|213355.4|213186.4|213036.4|683
1646685300000|2022-03-07 20:35:00|213399.2|213249.2|213436.2|213286.2|213457.2|213317.5|213349|213199|679
1646685600000|2022-03-07 20:40:00|213440.3|213290.3|213242.7|213092.7|213445.6|213315.6|213226.8|213076.8|648
1646685900000|2022-03-07 20:45:00|213231.2|213081.2|213606|213456|213626.1|213505.5|213218.2|213081.2|736
1646686200000|2022-03-07 20:50:00|213605.3|213455.3|213650.8|213500.8|213713.3|213592.9|213552|213402|712
1646686500000|2022-03-07 20:55:00|213649.9|213499.9|213547.5|213397.5|213676.2|213526.2|213444.3|213294.3|664
1646686800000|2022-03-07 21:00:00|213545|213395|213547.4|213397.4|213624.7|213474.7|213491.6|213341.6|556
1646687100000|2022-03-07 21:05:00|213550.1|213400.1|213701.2|213551.2|213724.2|213574.2|213513.2|213363.2|599
1646687400000|2022-03-07 21:10:00|213700.1|213550.1|213662.6|213512.6|213724.6|213574.6|213626.6|213476.6|572
1646687700000|2022-03-07 21:15:00|213661.9|213511.9|213733.9|213583.9|213743.3|213642.7|213628|213478|478
1646688000000|2022-03-07 21:20:00|213732.3|213582.3|213724.6|213574.6|213742.5|213592.5|213717.7|213567.7|240
1646688300000|2022-03-07 21:25:00|213726|213576|213543.8|213393.8|213727.6|213577.6|213533.3|213383.3|504
1646688600000|2022-03-07 21:30:00|213542.8|213392.8|213542.3|213392.3|213578.2|213428.2|213533.2|213383.2|365
1646688900000|2022-03-07 21:35:00|213537.8|213387.8|213550.6|213400.6|213554.8|213404.8|213528.2|213378.2|487
1646689200000|2022-03-07 21:40:00|213550.4|213400.4|213534.4|213384.4|213574.7|213424.7|213529.6|213379.6|511
1646689500000|2022-03-07 21:45:00|213535.5|213385.5|213460.1|213310.1|213542.8|213392.8|213438.6|213288.6|405
1646689800000|2022-03-07 21:50:00|213462.4|213312.4|213276.4|213126.4|213470.4|213320.4|213256.9|213106.9|490
1646690100000|2022-03-07 21:55:00|213269.3|213119.3|213294.2|212997.9|213319.8|213152.4|213192.5|212971.4|464
1646690400000|2022-03-07 22:00:00|213309.4|212999.4|213303.6|212993.6|213312.2|213009.3|213293.3|212987.7|76
1646690700000|2022-03-07 22:05:00|213304.1|212994.1|213285.3|212975.3|213304.1|212994.1|213271.3|212961.3|111
1646691000000|2022-03-07 22:10:00|213287.5|212977.5|213284.7|212974.7|213313|213003|213246.2|212936.2|334
1646691300000|2022-03-07 22:15:00|213287.7|212977.7|213314.7|213164.7|213380.8|213173.1|213257.1|212947.1|374
1646691600000|2022-03-07 22:20:00|213288|213138|213315.8|213165.8|213403.5|213175.2|213277.3|213091.8|95
1646691900000|2022-03-07 22:25:00|213315.6|213165.6|213329.7|213179.7|213384|213179.7|213283.4|213084.3|144
1646692200000|2022-03-07 22:30:00|213311.6|213161.6|213299.1|213149.1|213391.9|213182.8|213280.5|213070.1|161
1646692500000|2022-03-07 22:35:00|213307.8|213157.8|213326.1|213176.1|213395.8|213181|213277.3|213106.4|135
1646692800000|2022-03-07 22:40:00|213298.8|213148.8|213309.8|213159.8|213385.2|213193.4|213282.8|213104.5|126
1646693100000|2022-03-07 22:45:00|213306.2|213156.2|213311.2|213161.2|213379.6|213176.3|213296.6|213106.5|112
1646693400000|2022-03-07 22:50:00|213310.1|213160.1|213318|213168|213385.7|213172.6|213292.6|213105.3|123
1646693700000|2022-03-07 22:55:00|213312.4|213162.4|213313.4|213163.4|213322.5|213172.5|213289.3|213139.3|122
1646694000000|2022-03-07 23:00:00|213309.5|213159.5|213241.8|213091.8|213395.1|213171.3|213187.3|212994.5|485
1646694300000|2022-03-07 23:05:00|213242.6|213092.6|213231.1|213081.1|213251.1|213101.1|213208.6|213058.6|418
1646694600000|2022-03-07 23:10:00|213234.4|213084.4|213265.7|213115.7|213273.5|213123.5|213222.6|213072.6|345
1646694900000|2022-03-07 23:15:00|213255.3|213105.3|213286.6|213136.6|213286.8|213136.8|213234.9|213084.9|375
1646695200000|2022-03-07 23:20:00|213286.2|213136.2|213273.1|213123.1|213290.7|213140.7|213248|213098|448
1646695500000|2022-03-07 23:25:00|213272.9|213122.9|213291.4|213141.4|213327.3|213177.3|213270.8|213120.8|419
1646695800000|2022-03-07 23:30:00|213291.3|213141.3|213313.5|213163.5|213322.2|213172.2|213271.9|213121.9|451
1646696100000|2022-03-07 23:35:00|213319.3|213169.3|213316.4|213166.4|213325.9|213175.9|213304.8|213154.8|278
1646696400000|2022-03-07 23:40:00|213316.6|213166.6|213269.9|213119.9|213319|213169|213265.1|213115.1|338
1646696700000|2022-03-07 23:45:00|213269.6|213119.6|213271.1|213121.1|213292.2|213142.2|213256.7|213106.7|443
1646697000000|2022-03-07 23:50:00|213271.5|213121.5|213188.5|213038.5|213291.9|213141.9|213173.8|213023.8|384
1646697300000|2022-03-07 23:55:00|213188.7|213038.7|213134.1|212984.1|213195.6|213045.6|213128.3|212978.3|455
1646697600000|2022-03-08 00:00:00|213133.5|212983.5|213170.2|213020.2|213178.7|213028.7|213094.7|212944.7|495
1646697900000|2022-03-08 00:05:00|213170.5|213020.5|213188.9|213038.9|213216.6|213066.6|213128|212978|534
1646698200000|2022-03-08 00:10:00|213188.6|213038.6|213235.7|213085.7|213265.7|213115.7|213180.1|213030.1|599
1646698500000|2022-03-08 00:15:00|213234.2|213084.2|213042.8|212892.8|213234.2|213084.2|213037|212887|564
1646698800000|2022-03-08 00:20:00|213044.6|212894.6|212948.6|212798.6|213045.3|212895.3|212922.7|212772.7|450
1646699100000|2022-03-08 00:25:00|212951.2|212801.2|213042.8|212892.8|213051.7|212901.7|212942.8|212792.8|465
1646699400000|2022-03-08 00:30:00|213056.8|212906.8|213127.2|212977.2|213127.2|212977.2|213048.5|212898.5|484
1646699700000|2022-03-08 00:35:00|213129.1|212979.1|213041.5|212891.5|213141.9|212991.9|213010.6|212860.6|486
1646700000000|2022-03-08 00:40:00|213041.6|212891.6|213155.9|213005.9|213175.1|213025.1|213041|212891|480
1646700300000|2022-03-08 00:45:00|213155.5|213005.5|213184.3|213034.3|213237.6|213087.6|213127.3|212977.3|587
1646700600000|2022-03-08 00:50:00|213191.1|213041.1|213196.1|213046.1|213230.5|213080.5|213167|213017|600
1646700900000|2022-03-08 00:55:00|213201.3|213051.3|213178.9|213028.9|213224|213074|213132.3|212982.3|489
1646701200000|2022-03-08 01:00:00|213177.7|213027.7|213053.6|212903.6|213177.7|213027.7|213005.7|212855.7|623
1646701500000|2022-03-08 01:05:00|213055.4|212905.4|212944.6|212794.6|213130.1|212980.1|212942|212792|655
1646701800000|2022-03-08 01:10:00|212945.5|212795.5|212943.2|212793.2|212990.9|212840.9|212920.2|212770.2|619
1646702100000|2022-03-08 01:15:00|212942.6|212792.6|212756|212606|212944.1|212794.1|212659.1|212509.1|747
1646702400000|2022-03-08 01:20:00|212761|212611|212663|212513|212799.9|212649.9|212658|212508|597
1646702700000|2022-03-08 01:25:00|212665.8|212515.8|212760.3|212610.3|212781.3|212631.3|212641.6|212491.6|593
1646703000000|2022-03-08 01:30:00|212770.6|212620.6|212771.1|212621.1|212788.9|212638.9|212739.7|212589.7|561
1646703300000|2022-03-08 01:35:00|212777.4|212627.4|212855.5|212705.5|212860.8|212710.8|212688.3|212538.3|719
1646703600000|2022-03-08 01:40:00|212852.7|212702.7|212670.4|212520.4|212861.5|212711.5|212657.3|212507.3|684
1646703900000|2022-03-08 01:45:00|212670.5|212520.5|212641.6|212491.6|212714.5|212564.5|212605.1|212455.1|722
1646704200000|2022-03-08 01:50:00|212637.6|212487.6|212714.2|212564.2|212757.9|212607.9|212588.9|212438.9|704
1646704500000|2022-03-08 01:55:00|212708.5|212558.5|212737.3|212587.3|212776|212626|212700.3|212550.3|622
1646704800000|2022-03-08 02:00:00|212739.7|212589.7|212738.7|212588.7|212779.3|212629.3|212702.2|212552.2|553
1646705100000|2022-03-08 02:05:00|212728.4|212578.4|212724.2|212574.2|212779.4|212629.4|212632.1|212482.1|535
1646705400000|2022-03-08 02:10:00|212725.5|212575.5|212725.9|212575.9|212745.9|212595.9|212677.8|212527.8|566
1646705700000|2022-03-08 02:15:00|212728.3|212578.3|212711|212561|212743.3|212593.3|212621.2|212471.2|612
1646706000000|2022-03-08 02:20:00|212713.2|212563.2|212699.1|212549.1|212754.8|212604.8|212691.1|212541.1|547
1646706300000|2022-03-08 02:25:00|212703.9|212553.9|212835.8|212685.8|212851.9|212701.9|212702.8|212552.8|549
1646706600000|2022-03-08 02:30:00|212836|212686|212790|212640|212848|212698|212728.3|212578.3|699
1646706900000|2022-03-08 02:35:00|212790.7|212640.7|212844.3|212694.3|212856.5|212706.5|212749.1|212599.1|601
1646707200000|2022-03-08 02:40:00|212842.8|212692.8|212873.1|212723.1|212912.7|212762.7|212799.8|212649.8|635
1646707500000|2022-03-08 02:45:00|212875|212725|213036.3|212886.3|213047.7|212897.7|212875|212725|668
1646707800000|2022-03-08 02:50:00|213036.6|212886.6|213088.3|212938.3|213117.6|212967.6|213008.6|212858.6|579
1646708100000|2022-03-08 02:55:00|213079.1|212929.1|213017.2|212867.2|213107.8|212957.8|213014.2|212864.2|562
1646708400000|2022-03-08 03:00:00|213023|212873|213046.1|212896.1|213134.8|212984.8|213014.8|212864.8|602
1646708700000|2022-03-08 03:05:00|213046.7|212896.7|212991.3|212841.3|213046.7|212896.7|212981.9|212831.9|633
1646709000000|2022-03-08 03:10:00|212990.3|212840.3|213104.3|212954.3|213152.6|213002.6|212984|212834|617
1646709300000|2022-03-08 03:15:00|213111.4|212961.4|213109.5|212959.5|213154.8|213004.8|213055.5|212905.5|666
1646709600000|2022-03-08 03:20:00|213107.7|212957.7|213050.4|212900.4|213119.9|212969.9|213014.3|212864.3|566
1646709900000|2022-03-08 03:25:00|213051.8|212901.8|213017.1|212867.1|213052.5|212902.5|212971.6|212821.6|581
1646710200000|2022-03-08 03:30:00|213019.3|212869.3|212948|212798|213022.4|212872.4|212902.1|212752.1|573
1646710500000|2022-03-08 03:35:00|212948.5|212798.5|212903.8|212753.8|212949.5|212799.5|212874.3|212724.3|504
1646710800000|2022-03-08 03:40:00|212899.7|212749.7|213006.9|212856.9|213012.3|212862.3|212899.7|212749.7|636
1646711100000|2022-03-08 03:45:00|213009.3|212859.3|213034.2|212884.2|213042|212892|212982.2|212832.2|624
1646711400000|2022-03-08 03:50:00|213034.8|212884.8|212981.5|212831.5|213040.4|212890.4|212962.4|212812.4|544
1646711700000|2022-03-08 03:55:00|212978.4|212828.4|212940.9|212790.9|213021.3|212871.3|212931.6|212781.6|575
1646712000000|2022-03-08 04:00:00|212936.9|212786.9|213003.3|212853.3|213032.6|212882.6|212927.1|212777.1|550
1646712300000|2022-03-08 04:05:00|212999|212849|213022.9|212872.9|213049|212899|212989.6|212839.6|424
1646712600000|2022-03-08 04:10:00|213022.8|212872.8|213045|212895|213065.4|212915.4|213022.8|212872.8|359
1646712900000|2022-03-08 04:15:00|213044.8|212894.8|213080.2|212930.2|213101.9|212951.9|213044.8|212894.8|459
1646713200000|2022-03-08 04:20:00|213079.1|212929.1|213159.7|213009.7|213182.7|213032.7|213063.7|212913.7|486
1646713500000|2022-03-08 04:25:00|213159.8|213009.8|213097|212947|213191.6|213041.6|213069.1|212919.1|537
1646713800000|2022-03-08 04:30:00|213096.3|212946.3|213123.4|212973.4|213136.3|212986.3|213071.1|212921.1|454
1646714100000|2022-03-08 04:35:00|213126.7|212976.7|213123.2|212973.2|213172.6|213022.6|213107.3|212957.3|496
1646714400000|2022-03-08 04:40:00|213124.3|212974.3|213123|212973|213156.8|213006.8|213076.8|212926.8|552
1646714700000|2022-03-08 04:45:00|213130.3|212980.3|213166.3|213016.3|213196.9|213046.9|213127.4|212977.4|496
1646715000000|2022-03-08 04:50:00|213168.1|213018.1|213173.2|213023.2|213189.6|213039.6|213155.1|213005.1|403
1646715300000|2022-03-08 04:55:00|213168.5|213018.5|213209.4|213059.4|213221.5|213071.5|213126.9|212976.9|376
1646715600000|2022-03-08 05:00:00|213213.7|213063.7|213225|213075|213267.1|213117.1|213201|213051|464
1646715900000|2022-03-08 05:05:00|213221.4|213071.4|213403.6|213253.6|213409.3|213259.3|213163.1|213013.1|568
1646716200000|2022-03-08 05:10:00|213401.3|213251.3|213401.7|213251.7|213472.7|213322.7|213342.2|213192.2|703
1646716500000|2022-03-08 05:15:00|213401.5|213251.5|213405.5|213255.5|213460.8|213310.8|213369.2|213219.2|594
1646716800000|2022-03-08 05:20:00|213405.9|213255.9|213457.5|213307.5|213468.3|213318.3|213388.8|213238.8|585
1646717100000|2022-03-08 05:25:00|213454.2|213304.2|213537.5|213387.5|213539|213389|213441.1|213291.1|674
1646717400000|2022-03-08 05:30:00|213538.8|213388.8|213484.6|213334.6|213547.5|213397.5|213453.9|213303.9|526
1646717700000|2022-03-08 05:35:00|213479.6|213329.6|213499.9|213349.9|213534.2|213384.2|213445.7|213295.7|553
1646718000000|2022-03-08 05:40:00|213500.2|213350.2|213532.3|213382.3|213540.2|213390.2|213432.8|213282.8|491
1646718300000|2022-03-08 05:45:00|213532.5|213382.5|213547.1|213397.1|213559.1|213409.1|213518.4|213368.4|463
1646718600000|2022-03-08 05:50:00|213546.6|213396.6|213456.8|213306.8|213570.4|213420.4|213419.4|213269.4|517
1646718900000|2022-03-08 05:55:00|213456.7|213306.7|213496.9|213346.9|213502.6|213352.6|213413.1|213263.1|563
1646719200000|2022-03-08 06:00:00|213488.7|213338.7|213388.6|213238.6|213507.9|213357.9|213380.3|213230.3|624
1646719500000|2022-03-08 06:05:00|213387.5|213237.5|213361.7|213211.7|213398|213248|213343.6|213193.6|466
1646719800000|2022-03-08 06:10:00|213360.5|213210.5|213527.7|213377.7|213546.9|213396.9|213360.5|213210.5|510
1646720100000|2022-03-08 06:15:00|213532.7|213382.7|213644.5|213494.5|213657.9|213507.9|213499.6|213349.6|516
1646720400000|2022-03-08 06:20:00|213645.1|213495.1|214057.4|213907.4|214080.3|213930.3|213620.7|213470.7|707
1646720700000|2022-03-08 06:25:00|214056.3|213906.3|213889.8|213739.8|214082.6|213932.6|213830.8|213680.8|667
1646721000000|2022-03-08 06:30:00|213888.5|213738.5|213948.1|213798.1|213965.3|213815.3|213769.8|213619.8|619
1646721300000|2022-03-08 06:35:00|213946.2|213796.2|213976.6|213826.6|213981.2|213831.2|213893.7|213743.7|594
1646721600000|2022-03-08 06:40:00|213975.9|213825.9|213876.3|213726.3|214004.1|213854.1|213842.2|213692.2|572
1646721900000|2022-03-08 06:45:00|213879.6|213729.6|213942.3|213792.3|213998.2|213848.2|213849.6|213699.6|533
1646722200000|2022-03-08 06:50:00|213943|213793|213882.4|213732.4|213958.3|213808.3|213840.4|213690.4|502
1646722500000|2022-03-08 06:55:00|213880.7|213730.7|213845.6|213695.6|213881.9|213731.9|213782.4|213632.4|717
1646722800000|2022-03-08 07:00:00|213851.1|213701.1|213938.4|213788.4|213947.6|213797.6|213800.2|213650.2|712
1646723100000|2022-03-08 07:05:00|213937.3|213787.3|214177.4|214027.4|214269|214119|213934.9|213784.9|619
1646723400000|2022-03-08 07:10:00|214175.8|214025.8|214304.8|214154.8|214333.2|214183.2|214173.4|214023.4|685
1646723700000|2022-03-08 07:15:00|214310.1|214160.1|214264.4|214114.4|214338.3|214188.3|214239.1|214089.1|622
1646724000000|2022-03-08 07:20:00|214264.3|214114.3|214304.8|214154.8|214358.2|214208.2|214234.6|214084.6|621
1646724300000|2022-03-08 07:25:00|214306.6|214156.6|214013|213863|214348.7|214198.7|214013|213863|710
1646724600000|2022-03-08 07:30:00|214016.5|213866.5|213980.1|213830.1|214027.5|213877.5|213793.9|213643.9|808
1646724900000|2022-03-08 07:35:00|213972.8|213822.8|213848|213698|213984.9|213834.9|213770.7|213620.7|751
1646725200000|2022-03-08 07:40:00|213850.5|213700.5|213790.1|213640.1|213933.6|213783.6|213749.3|213599.3|731
1646725500000|2022-03-08 07:45:00|213790.5|213640.5|213996.6|213846.6|214012.4|213862.4|213770.3|213620.3|730
1646725800000|2022-03-08 07:50:00|213993.6|213843.6|214221.4|214071.4|214231.6|214081.6|213982.2|213832.2|732
1646726100000|2022-03-08 07:55:00|214221.1|214071.1|214483.7|214333.7|214509.1|214359.1|214221.1|214071.1|722
1646726400000|2022-03-08 08:00:00|214467.5|214317.5|214406.9|214256.9|214612.6|214462.6|214403.7|214253.7|800
1646726700000|2022-03-08 08:05:00|214406.8|214256.8|214562.6|214412.6|214706.2|214556.2|214399.2|214249.2|728
1646727000000|2022-03-08 08:10:00|214560.6|214410.6|214308|214158|214614|214464|214244.4|214094.4|817
1646727300000|2022-03-08 08:15:00|214306.1|214156.1|213950|213800|214398|214248|213943.7|213793.7|767
1646727600000|2022-03-08 08:20:00|213948.8|213798.8|213592.5|213442.5|213960.7|213810.7|213573.1|213423.1|795
1646727900000|2022-03-08 08:25:00|213590.3|213440.3|213631.9|213481.9|213666.6|213516.6|213482.9|213332.9|806
1646728200000|2022-03-08 08:30:00|213632.5|213482.5|213824.5|213674.5|213839|213689|213627.7|213477.7|811
1646728500000|2022-03-08 08:35:00|213829.3|213679.3|213700.5|213550.5|213880.7|213730.7|213693.4|213543.4|808
1646728800000|2022-03-08 08:40:00|213700.3|213550.3|213733.6|213583.6|213781|213631|213577|213427|939
1646729100000|2022-03-08 08:45:00|213737.7|213587.7|213729.3|213579.3|213872.2|213738.4|213616.7|213466.7|1051
1646729400000|2022-03-08 08:50:00|213728.8|213578.8|213858.8|213708.8|213945.8|213795.8|213693.1|213543.1|1031
1646729700000|2022-03-08 08:55:00|213850.9|213700.9|213795.7|213645.7|213868.9|213718.9|213712.2|213562.2|1002
1646730000000|2022-03-08 09:00:00|213793.3|213643.3|213746.5|213596.5|213793.3|213643.3|213587.8|213437.8|1021
1646730300000|2022-03-08 09:05:00|213746.6|213596.6|213919.5|213769.5|214054.8|213904.8|213718.1|213568.1|1042
1646730600000|2022-03-08 09:10:00|213921.4|213771.4|213853.8|213703.8|213973.9|213823.9|213811.4|213661.4|913
1646730900000|2022-03-08 09:15:00|213854.8|213704.8|213947.8|213797.8|213994.7|213844.7|213800.9|213650.9|845
1646731200000|2022-03-08 09:20:00|213948.9|213798.9|214076.5|213926.5|214236.2|214086.2|213945.5|213795.5|974
1646731500000|2022-03-08 09:25:00|214075.8|213925.8|214128.3|213978.3|214151.6|214001.6|214011.6|213861.6|951
1646731800000|2022-03-08 09:30:00|214128.7|213978.7|213854|213704|214254.2|214104.2|213805.9|213655.9|962
1646732100000|2022-03-08 09:35:00|213853.4|213703.4|213827.3|213677.3|214010|213860|213774.9|213624.9|1018
1646732400000|2022-03-08 09:40:00|213818.2|213668.2|213897.2|213747.2|213907.1|213757.1|213804.8|213654.8|930
1646732700000|2022-03-08 09:45:00|213893.8|213743.8|213959.2|213809.2|214091.5|213941.5|213893.8|213743.8|872
1646733000000|2022-03-08 09:50:00|213962.8|213812.8|213934.7|213784.7|213963.4|213813.4|213817.6|213667.6|740
1646733300000|2022-03-08 09:55:00|213933.5|213783.5|213854.9|213704.9|213952|213802|213830.9|213680.9|837
1646733600000|2022-03-08 10:00:00|213855.6|213705.6|213875.3|213725.3|213934.3|213784.3|213826|213697.9|840
1646733900000|2022-03-08 10:05:00|213879.1|213729.1|214016.3|213866.3|214047.9|213897.9|213828.1|213724.5|750
1646734200000|2022-03-08 10:10:00|214012.3|213862.3|213828.2|213678.2|214021.9|213871.9|213800.8|213650.8|890
1646734500000|2022-03-08 10:15:00|213828.3|213678.3|213800.9|213650.9|213999.7|213849.7|213743.5|213612.9|791
1646734800000|2022-03-08 10:20:00|213801|213651|213713.9|213563.9|213849.9|213724.7|213710.8|213560.8|665
1646735100000|2022-03-08 10:25:00|213724|213574|213562.2|213412.2|213730|213580|213478.9|213328.9|821
1646735400000|2022-03-08 10:30:00|213561.8|213411.8|213526.3|213376.3|213655.8|213505.8|213526.3|213376.3|731
1646735700000|2022-03-08 10:35:00|213523|213373|213591.1|213441.1|213604.2|213487.2|213438.8|213288.8|790
1646736000000|2022-03-08 10:40:00|213592.3|213442.3|213668.3|213518.3|213796|213646|213579.3|213429.3|786
1646736300000|2022-03-08 10:45:00|213666.7|213516.7|213670.7|213520.7|213768.7|213618.7|213612.6|213462.6|813
1646736600000|2022-03-08 10:50:00|213666.9|213516.9|213557.9|213407.9|213690|213540|213431.4|213281.4|775
1646736900000|2022-03-08 10:55:00|213557.8|213407.8|213516.8|213366.8|213590|213440|213439.4|213289.4|823
1646737200000|2022-03-08 11:00:00|213516.4|213366.4|213570.4|213420.4|213652.8|213502.8|213511.5|213361.5|663
1646737500000|2022-03-08 11:05:00|213570.5|213420.5|213453.4|213303.4|213617.8|213467.8|213432.9|213282.9|755
1646737800000|2022-03-08 11:10:00|213452.1|213302.1|213630.2|213480.2|213640.8|213490.8|213441|213291|757
1646738100000|2022-03-08 11:15:00|213628.9|213478.9|213708.7|213558.7|213826.8|213676.8|213628.9|213478.9|789
1646738400000|2022-03-08 11:20:00|213709|213559|213739.1|213589.1|213761.1|213611.1|213684.2|213534.2|746
1646738700000|2022-03-08 11:25:00|213738.8|213588.8|213776.6|213626.6|213796.9|213646.9|213625.6|213475.6|760
1646739000000|2022-03-08 11:30:00|213765.6|213615.6|213825.9|213675.9|213877.1|213727.1|213765.6|213615.6|769
1646739300000|2022-03-08 11:35:00|213826.6|213676.6|213878.7|213728.7|213881.4|213731.4|213825.8|213675.8|770
1646739600000|2022-03-08 11:40:00|213877.1|213727.1|213975.3|213825.3|214010|213860|213856.4|213706.4|795
1646739900000|2022-03-08 11:45:00|213975|213825|213891.3|213741.3|213975.4|213825.4|213842.1|213692.1|771
1646740200000|2022-03-08 11:50:00|213889.5|213739.5|213790.5|213640.5|213959.3|213809.3|213752.1|213602.1|875
1646740500000|2022-03-08 11:55:00|213791.7|213641.7|213324.1|213174.1|213791.7|213641.7|213291.7|213141.7|858
1646740800000|2022-03-08 12:00:00|213323.2|213173.2|213237.9|213087.9|213387.1|213250.6|213198.3|213048.3|907
1646741100000|2022-03-08 12:05:00|213238.1|213088.1|213326.3|213176.3|213367.8|213217.8|213236.5|213086.5|842
1646741400000|2022-03-08 12:10:00|213329.5|213179.5|213307.5|213157.5|213469.5|213319.5|213275.5|213130.5|843
1646741700000|2022-03-08 12:15:00|213297.7|213147.7|213343.5|213193.5|213407.8|213257.8|213211.1|213061.1|792
1646742000000|2022-03-08 12:20:00|213343.6|213193.6|213466.8|213316.8|213490.5|213340.5|213232.8|213082.8|829
1646742300000|2022-03-08 12:25:00|213467.8|213317.8|213331.1|213181.1|213621.4|213471.4|213330.4|213180.4|803
1646742600000|2022-03-08 12:30:00|213333.7|213183.7|213539.7|213389.7|213605.5|213455.5|213277.8|213134.1|818
1646742900000|2022-03-08 12:35:00|213539.2|213389.2|213394.9|213244.9|213548.4|213398.4|213333.4|213183.4|772
1646743200000|2022-03-08 12:40:00|213395.1|213245.1|213619.2|213469.2|213631.4|213523.8|213380.7|213230.7|746
1646743500000|2022-03-08 12:45:00|213620.2|213470.2|213606.1|213456.1|213675.9|213556.9|213524|213374|1052
1646743800000|2022-03-08 12:50:00|213605.5|213455.5|213835|213685|213872.4|213722.4|213597.9|213447.9|1009
1646744100000|2022-03-08 12:55:00|213835.8|213685.8|213725.3|213575.3|213888.4|213738.4|213649.4|213499.4|999
1646744400000|2022-03-08 13:00:00|213726.2|213576.2|213455.2|213305.2|213822.3|213672.3|213429.2|213279.2|1062
1646744700000|2022-03-08 13:05:00|213465.3|213315.3|213424.8|213274.8|213566.9|213416.9|213350.7|213200.7|967
1646745000000|2022-03-08 13:10:00|213426|213276|213888.1|213738.1|213888.2|213738.2|213349.9|213199.9|1083
1646745300000|2022-03-08 13:15:00|213887.1|213737.1|213867.7|213717.7|213991.2|213841.2|213803.4|213653.4|972
1646745600000|2022-03-08 13:20:00|213852.8|213702.8|214085.4|213935.4|214085.4|213935.4|213807.9|213657.9|942
1646745900000|2022-03-08 13:25:00|214084.4|213934.4|214040.7|213890.7|214092.1|213942.1|213895.8|213745.8|858
1646746200000|2022-03-08 13:30:00|214028.5|213878.5|214224|214074|214338.2|214188.2|214028.5|213878.5|842
1646746500000|2022-03-08 13:35:00|214221|214071|214068.8|213918.8|214336.4|214186.4|214063|213913|921
1646746800000|2022-03-08 13:40:00|214069.2|213919.2|214259.6|214109.6|214267|214117|213985.7|213867|910
1646747100000|2022-03-08 13:45:00|214259.7|214109.7|214131.6|213981.6|214267.5|214117.5|214104.3|213954.3|910
1646747400000|2022-03-08 13:50:00|214133.4|213983.4|213897.7|213747.7|214143.5|213993.5|213815.7|213665.7|1008
1646747700000|2022-03-08 13:55:00|213898|213748|213806.1|213656.1|213918.5|213768.5|213598.3|213468.3|1020
1646748000000|2022-03-08 14:00:00|213815.3|213665.3|213664.5|213514.5|213854.5|213704.5|213615.7|213488.8|982
1646748300000|2022-03-08 14:05:00|213659.9|213509.9|213713.3|213563.3|213779.2|213657.4|213649.4|213499.4|932
1646748600000|2022-03-08 14:10:00|213713.2|213563.2|213853.3|213703.3|213861.2|213751.4|213671.9|213521.9|994
1646748900000|2022-03-08 14:15:00|213852.3|213702.3|213934.3|213784.3|213958.3|213857.7|213803.3|213695.7|970
1646749200000|2022-03-08 14:20:00|213935.6|213785.6|213616.6|213466.6|213960.1|213810.1|213606.3|213456.3|1001
1646749500000|2022-03-08 14:25:00|213609.5|213459.5|213740.9|213590.9|213752.9|213602.9|213589.1|213439.1|944
1646749800000|2022-03-08 14:30:00|213742.5|213592.5|214052.4|213902.4|214128|213978|213661.6|213511.6|814
1646750100000|2022-03-08 14:35:00|214054.2|213904.2|214128.3|213978.3|214134.4|213984.4|213848.2|213698.2|819
1646750400000|2022-03-08 14:40:00|214127.8|213977.8|213880.4|213730.4|214214.6|214064.6|213793.5|213643.5|805
1646750700000|2022-03-08 14:45:00|213880.7|213730.7|214177.2|214027.2|214204.2|214054.2|213823.8|213673.8|819
1646751000000|2022-03-08 14:50:00|214180.6|214030.6|214153.9|214003.9|214298.2|214148.2|214044.3|213894.3|830
1646751300000|2022-03-08 14:55:00|214151.9|214001.9|214292.5|214142.5|214311.5|214161.5|214045.6|213897.1|810
1646751600000|2022-03-08 15:00:00|214292.7|214142.7|214480.3|214330.3|214696.2|214546.2|214290.7|214140.7|1052
1646751900000|2022-03-08 15:05:00|214477.8|214327.8|214243.8|214093.8|214571.3|214421.3|214241.4|214091.4|1066
1646752200000|2022-03-08 15:10:00|214244|214094|214308.7|214158.7|214446.7|214296.7|214217.2|214067.2|1075
1646752500000|2022-03-08 15:15:00|214309.5|214159.5|214401.2|214251.2|214444.5|214294.5|214212.1|214062.1|1119
1646752800000|2022-03-08 15:20:00|214399.2|214249.2|214449|214299|214461.1|214311.1|214236.5|214086.5|1067
1646753100000|2022-03-08 15:25:00|214448.8|214298.8|214656.8|214506.8|214732.6|214582.6|214434.9|214295.4|1030
1646753400000|2022-03-08 15:30:00|214651.8|214501.8|214723.9|214573.9|214752.5|214602.5|214569.4|214419.4|1045
1646753700000|2022-03-08 15:35:00|214723.8|214573.8|214593.4|214443.4|214742.1|214592.1|214591|214441|999
1646754000000|2022-03-08 15:40:00|214591|214441|213824.8|213674.8|214623.3|214473.3|213793|213643|1084
1646754300000|2022-03-08 15:45:00|213815.5|213665.5|213967.5|213817.5|214078.1|213928.1|213759.5|213609.5|1048
1646754600000|2022-03-08 15:50:00|213969|213819|214373|214223|214577.9|214427.9|213969|213819|1037
1646754900000|2022-03-08 15:55:00|214371.8|214221.8|214459.9|214309.9|214600|214468.2|214361.6|214211.6|1114
1646755200000|2022-03-08 16:00:00|214461.6|214311.6|214191.3|214041.3|214691.5|214568.9|214140.3|213990.3|1074
1646755500000|2022-03-08 16:05:00|214193.8|214043.8|214076.7|213926.7|214241|214091|214019.9|213869.9|1044
1646755800000|2022-03-08 16:10:00|214075.3|213925.3|214122.6|213972.6|214146.9|213996.9|213990.8|213840.8|923
1646756100000|2022-03-08 16:15:00|214123.5|213973.5|214002.3|213852.3|214268.6|214118.6|213997.6|213847.6|1016
1646756400000|2022-03-08 16:20:00|214004.7|213854.7|214156|214006|214183.8|214033.8|213965.6|213839.5|1006
1646756700000|2022-03-08 16:25:00|214208|214058|214478.8|214328.8|214495.6|214345.6|214118.7|213968.7|1058
1646757000000|2022-03-08 16:30:00|214480.1|214330.1|214395.6|214245.6|214579.6|214429.6|214375.4|214225.4|1103
1646757300000|2022-03-08 16:35:00|214400.6|214250.6|214337.2|214187.2|214459|214309|214331.5|214181.5|1059
1646757600000|2022-03-08 16:40:00|214340.3|214190.3|214443|214293|214467.4|214331.6|214320.7|214170.7|1045
1646757900000|2022-03-08 16:45:00|214441.6|214291.6|214334.8|214184.8|214483.6|214333.6|214294.2|214144.2|1025
1646758200000|2022-03-08 16:50:00|214334.7|214184.7|214112.5|213962.5|214380.3|214230.3|214106.7|213956.7|996
1646758500000|2022-03-08 16:55:00|214112.6|213962.6|214043.9|213893.9|214112.6|213962.6|214028.6|213878.6|1020
1646758800000|2022-03-08 17:00:00|214039.6|213889.6|213907.5|213757.5|214121.6|213971.6|213839.8|213689.8|954
1646759100000|2022-03-08 17:05:00|213908.4|213758.4|213777.6|213627.6|214042.5|213892.5|213712.9|213576.8|982
1646759400000|2022-03-08 17:10:00|213776.8|213626.8|213382.8|213232.8|213827.2|213724.6|213373.7|213223.7|995
1646759700000|2022-03-08 17:15:00|213381.1|213231.1|213043.3|212893.3|213424.5|213274.5|212608.5|212458.5|1098
1646760000000|2022-03-08 17:20:00|213045.4|212895.4|213167.1|213017.1|213269.1|213119.1|212731.7|212581.7|1131
1646760300000|2022-03-08 17:25:00|213165.3|213015.3|212923.5|212773.5|213399.2|213249.2|212886.2|212736.2|1084
1646760600000|2022-03-08 17:30:00|212924|212774|212936.3|212786.3|213305.7|213155.7|212884.7|212734.7|1114
1646760900000|2022-03-08 17:35:00|212933.3|212783.3|213020.3|212870.3|213197.2|213047.2|212922.9|212772.9|1127
1646761200000|2022-03-08 17:40:00|213022.3|212872.3|212876.7|212726.7|213054.7|212904.7|212741.8|212591.8|1130
1646761500000|2022-03-08 17:45:00|212876.3|212726.3|212913.9|212763.9|213044.3|212894.3|212780.7|212630.7|1086
1646761800000|2022-03-08 17:50:00|212908.7|212758.7|212424.9|212274.9|213042.1|212892.1|212401.8|212251.8|1122
1646762100000|2022-03-08 17:55:00|212427.2|212277.2|212349.5|212199.5|212816.6|212666.6|212328.9|212178.9|1047
1646762400000|2022-03-08 18:00:00|212352.1|212202.1|212376.2|212226.2|212421.5|212271.5|212143.5|211993.5|924
1646762700000|2022-03-08 18:05:00|212377.8|212227.8|212342|212192|212384.2|212234.2|212244|212094|931
1646763000000|2022-03-08 18:10:00|212341.6|212191.6|212562.4|212412.4|212581.9|212431.9|212341.6|212191.6|902
1646763300000|2022-03-08 18:15:00|212561.8|212411.8|212602.1|212452.1|212779|212629|212553.8|212403.8|900
1646763600000|2022-03-08 18:20:00|212602.3|212452.3|213126.9|212976.9|213146.2|212996.2|212600.6|212450.6|984
1646763900000|2022-03-08 18:25:00|213130|212980|213394.7|213244.7|213455|213305|213080.9|212930.9|984
1646764200000|2022-03-08 18:30:00|213394.4|213244.4|213721.3|213571.3|214099.6|213949.6|213392.8|213242.8|1026
1646764500000|2022-03-08 18:35:00|213720.9|213570.9|213687.2|213537.2|213720.9|213570.9|213427.8|213277.8|1042
1646764800000|2022-03-08 18:40:00|213687|213537|213238.4|213088.4|213759.9|213609.9|213227.3|213077.3|1045
1646765100000|2022-03-08 18:45:00|213191.3|213041.3|213476|213326|213495.4|213345.4|213180.9|213030.9|994
1646765400000|2022-03-08 18:50:00|213486.3|213336.3|213641.7|213491.7|213714.9|213564.9|213429.3|213279.3|1018
1646765700000|2022-03-08 18:55:00|213638.8|213488.8|213482.3|213332.3|213720.7|213570.7|213469.3|213319.3|932
1646766000000|2022-03-08 19:00:00|213480.2|213330.2|213634.1|213484.1|213760.5|213610.5|213409.3|213259.3|949
1646766300000|2022-03-08 19:05:00|213636|213486|213281.9|213131.9|213668.9|213518.9|213262.8|213112.8|984
1646766600000|2022-03-08 19:10:00|213280|213130|213432|213282|213632.1|213482.1|213260.6|213110.6|1029
1646766900000|2022-03-08 19:15:00|213431.9|213281.9|213416.6|213266.6|213618.2|213468.2|213364.5|213214.5|1045
1646767200000|2022-03-08 19:20:00|213415.6|213265.6|213539.3|213389.3|213674.1|213524.1|213350.9|213200.9|1064
1646767500000|2022-03-08 19:25:00|213542.9|213392.9|213228.9|213078.9|213578.6|213428.6|213133.4|212983.4|1036
1646767800000|2022-03-08 19:30:00|213228.8|213078.8|213733.5|213583.5|213757.3|213607.3|213221.5|213071.5|922
1646768100000|2022-03-08 19:35:00|213709.3|213559.3|213380.1|213230.1|213737.3|213587.3|213341.1|213191.1|961
1646768400000|2022-03-08 19:40:00|213379.1|213229.1|213525.5|213375.5|213533.9|213383.9|213230.1|213080.1|957
1646768700000|2022-03-08 19:45:00|213542.5|213392.5|213453.8|213303.8|213549.6|213399.6|213293.8|213143.8|1064
1646769000000|2022-03-08 19:50:00|213452.3|213302.3|213424.3|213274.3|213572|213422|213361.2|213211.2|1024
1646769300000|2022-03-08 19:55:00|213425.1|213275.1|213365.7|213215.7|213492.5|213342.5|213316.8|213166.8|1068
1646769600000|2022-03-08 20:00:00|213370.6|213220.6|213103.5|212953.5|213371.9|213221.9|213096.9|212946.9|1001
1646769900000|2022-03-08 20:05:00|213102|212952|213255.8|213105.8|213279.6|213129.6|213077.9|212927.9|813
1646770200000|2022-03-08 20:10:00|213256.6|213106.6|213403.5|213253.5|213455.9|213305.9|213223.4|213073.4|862
1646770500000|2022-03-08 20:15:00|213405.7|213255.7|213220.7|213070.7|213458|213308|213134.4|212984.4|920
1646770800000|2022-03-08 20:20:00|213218.9|213068.9|213470.8|213320.8|213494.7|213344.7|213180.7|213030.7|924
1646771100000|2022-03-08 20:25:00|213468.3|213318.3|213556|213406|213583.8|213433.8|213175.5|213025.5|924
1646771400000|2022-03-08 20:30:00|213556.5|213406.5|213624.3|213474.3|213714.7|213564.7|213299.7|213149.7|1026
1646771700000|2022-03-08 20:35:00|213624.1|213474.1|213348.6|213198.6|213719.5|213569.5|213264.7|213045.8|1023
1646772000000|2022-03-08 20:40:00|213346.2|213196.2|213663.9|213513.9|213663.9|213513.9|213293.6|213088.9|1045
1646772300000|2022-03-08 20:45:00|213663.7|213513.7|213874.9|213724.9|213884.3|213734.3|213641.4|213491.4|1025
1646772600000|2022-03-08 20:50:00|213873.2|213723.2|213761|213611|213877.7|213727.7|213582.3|213432.3|1014
1646772900000|2022-03-08 20:55:00|213760.9|213610.9|213921.1|213771.1|213948.7|213798.7|213688.3|213538.3|978
1646773200000|2022-03-08 21:00:00|213921.5|213771.5|214026.5|213876.5|214026.8|213876.8|213831.8|213681.8|733
1646773500000|2022-03-08 21:05:00|214025.9|213875.9|213897.9|213747.9|214037.7|213887.7|213891|213741|682
1646773800000|2022-03-08 21:10:00|213896.8|213746.8|213948.8|213798.8|213959.5|213809.5|213842.5|213692.5|711
1646774100000|2022-03-08 21:15:00|213945.7|213795.7|214005.1|213855.1|214008.8|213858.8|213936.2|213786.2|578
1646774400000|2022-03-08 21:20:00|214003.3|213853.3|213994.8|213844.8|214005.9|213855.9|213941.4|213791.4|450
1646774700000|2022-03-08 21:25:00|213994.7|213844.7|213892.8|213742.8|213994.7|213844.7|213878.5|213737.2|581
1646775000000|2022-03-08 21:30:00|213888.8|213738.8|213936.4|213786.4|213941|213791|213850.9|213700.9|527
1646775300000|2022-03-08 21:35:00|213938.1|213788.1|213900.7|213750.7|213954.7|213804.7|213893.3|213743.3|437
1646775600000|2022-03-08 21:40:00|213894.3|213744.3|213905|213755|213925.5|213775.5|213845.4|213695.4|506
1646775900000|2022-03-08 21:45:00|213899.4|213749.4|213844.8|213694.8|213904|213754|213838.4|213688.4|384
1646776200000|2022-03-08 21:50:00|213840.5|213690.5|213858.3|213708.3|213858.7|213708.7|213793.3|213643.3|459
1646776500000|2022-03-08 21:55:00|213822|213672|213848.9|213698.9|213936.1|213716.9|213809.8|213593.7|494
1646776800000|2022-03-08 22:00:00|213840.9|213690.9|213933.1|213623.1|214030.3|213720.3|213840.9|213607.7|68
1646777100000|2022-03-08 22:05:00|213929.4|213619.4|213954.7|213644.7|214098.5|213788.5|213837.4|213610.1|266
1646777400000|2022-03-08 22:10:00|213960.2|213650.2|214073.3|213763.3|214101|213791|213856.3|213633.6|577
1646777700000|2022-03-08 22:15:00|214067.4|213757.4|213789.1|213479.1|214095.6|213785.6|213744|213434|498
1646778000000|2022-03-08 22:20:00|213785.7|213475.7|213813.4|213503.4|213853.3|213543.3|213741.9|213431.9|252
1646778300000|2022-03-08 22:25:00|213800.9|213490.9|213790.8|213480.8|213855.3|213545.3|213771.5|213461.5|243
1646778600000|2022-03-08 22:30:00|213772.4|213462.4|213765.8|213455.8|213839|213529|213729.8|213419.8|962
1646778900000|2022-03-08 22:35:00|213764.4|213454.4|213763.9|213453.9|213788.1|213478.1|213734.5|213424.5|1000
1646779200000|2022-03-08 22:40:00|213762.7|213452.7|213766.9|213456.9|213780.8|213470.8|213742.5|213432.5|991
1646779500000|2022-03-08 22:45:00|213760.2|213450.2|213756.8|213446.8|213834.4|213524.4|213733.7|213423.7|975
1646779800000|2022-03-08 22:50:00|213754.3|213444.3|213754.9|213444.9|213831|213521|213730.9|213420.9|970
1646780100000|2022-03-08 22:55:00|213755.9|213445.9|213754.7|213444.7|213771.6|213461.6|213725.4|213415.4|973
1646780400000|2022-03-08 23:00:00|213760.4|213450.4|213725|213575|213782.8|213577.3|213641.5|213373.1|561
1646780700000|2022-03-08 23:05:00|213727|213577|213689.6|213539.6|213739.5|213589.5|213684.5|213534.5|473
1646781000000|2022-03-08 23:10:00|213690.9|213540.9|213719.9|213569.9|213750|213592.7|213682.8|213494|496
1646781300000|2022-03-08 23:15:00|213719.5|213569.5|213830|213680|213858.1|213708.1|213697.9|213547.9|594
1646781600000|2022-03-08 23:20:00|213830.2|213680.2|213801.2|213651.2|213831.5|213681.5|213784.6|213634.6|524
1646781900000|2022-03-08 23:25:00|213783.5|213633.5|213828.4|213678.4|213855.4|213705.4|213780|213630|586
1646782200000|2022-03-08 23:30:00|213831|213681|213762.2|213612.2|213832.2|213682.2|213723.6|213573.6|579
1646782500000|2022-03-08 23:35:00|213761.4|213611.4|213825|213675|213827.1|213677.1|213724.8|213574.8|534
1646782800000|2022-03-08 23:40:00|213825.1|213675.1|213879.3|213729.3|213899|213749|213825.1|213675.1|584
1646783100000|2022-03-08 23:45:00|213879.4|213729.4|213816.7|213666.7|213879.4|213729.4|213745.2|213595.2|569
1646783400000|2022-03-08 23:50:00|213817|213667|213789.2|213639.2|213885.6|213735.6|213780.2|213630.2|390
1646783700000|2022-03-08 23:55:00|213789.8|213639.8|213740.8|213590.8|213819.7|213669.7|213733.8|213583.8|439
1646784000000|2022-03-09 00:00:00|213740.5|213590.5|213701.8|213551.8|213742.6|213592.6|213606.4|213456.4|583
1646784300000|2022-03-09 00:05:00|213702|213552|213605.2|213455.2|213702.5|213552.5|213598.9|213448.9|549
1646784600000|2022-03-09 00:10:00|213604.5|213454.5|213651.4|213501.4|213707.5|213557.5|213602.3|213452.3|577
1646784900000|2022-03-09 00:15:00|213651.8|213501.8|213556.7|213406.7|213651.8|213501.8|213457.2|213307.2|766
1646785200000|2022-03-09 00:20:00|213556.1|213406.1|213472.9|213322.9|213567.2|213417.2|213462.6|213312.6|702
1646785500000|2022-03-09 00:25:00|213473.7|213323.7|213327.2|213177.2|213478.6|213328.6|213319.4|213169.4|570
1646785800000|2022-03-09 00:30:00|213327.7|213177.7|213497.8|213347.8|213509.7|213359.7|213323.8|213173.8|558
1646786100000|2022-03-09 00:35:00|213498.1|213348.1|213526.5|213376.5|213590|213402.3|213460.1|213310.1|531
1646786400000|2022-03-09 00:40:00|213525.5|213375.5|213512.7|213362.7|213543.5|213393.5|213509.1|213359.1|588
1646786700000|2022-03-09 00:45:00|213513|213363|213479.4|213329.4|213525.9|213375.9|213452.4|213302.4|561
1646787000000|2022-03-09 00:50:00|213476.9|213326.9|213389.7|213239.7|213518.8|213368.8|213376.9|213226.9|689
1646787300000|2022-03-09 00:55:00|213386.8|213236.8|213390.8|213240.8|213474.2|213324.2|213376.2|213226.2|660
1646787600000|2022-03-09 01:00:00|213392|213242|213300.3|213150.3|213392|213242|213251.6|213101.6|758
1646787900000|2022-03-09 01:05:00|213296|213146|213336.6|213186.6|213391.5|213241.5|213295.9|213145.9|615
1646788200000|2022-03-09 01:10:00|213338.1|213188.1|213292.3|213142.3|213339.8|213189.8|213236.7|213086.7|593
1646788500000|2022-03-09 01:15:00|213299.1|213149.1|213386.3|213236.3|213440.5|213290.5|213298.3|213148.3|689
1646788800000|2022-03-09 01:20:00|213385.5|213235.5|213414.5|213264.5|213453.2|213303.2|213359.2|213209.2|695
1646789100000|2022-03-09 01:25:00|213416.6|213266.6|213433.3|213283.3|213499.2|213349.2|213401.4|213251.4|616
1646789400000|2022-03-09 01:30:00|213432.8|213282.8|213189.5|213039.5|213456.6|213306.6|213117.2|212967.2|803
1646789700000|2022-03-09 01:35:00|213185.5|213035.5|213099.2|212949.2|213190|213040|213076|212926|815
1646790000000|2022-03-09 01:40:00|213100.4|212950.4|213105.2|212955.2|213190.5|213040.5|213082.3|212932.3|741
1646790300000|2022-03-09 01:45:00|213105.5|212955.5|213189.1|213039.1|213204.2|213054.2|213055.9|212905.9|680
1646790600000|2022-03-09 01:50:00|213191.3|213041.3|213233|213083|213275|213125|213175|213025|829
1646790900000|2022-03-09 01:55:00|213231.6|213081.6|213260|213110|213266.6|213116.6|213186.8|213036.8|651
1646791200000|2022-03-09 02:00:00|213255.5|213105.5|213281.8|213131.8|213292.9|213142.9|213115.7|212965.7|800
1646791500000|2022-03-09 02:05:00|213274.5|213124.5|213249.3|213099.3|213325.6|213175.6|213241.8|213091.8|745
1646791800000|2022-03-09 02:10:00|213248.4|213098.4|213255.6|213105.6|213260.2|213110.2|213236.6|213086.6|637
1646792100000|2022-03-09 02:15:00|213255.9|213105.9|213402.3|213252.3|213534.1|213384.1|213255.5|213105.5|746
1646792400000|2022-03-09 02:20:00|213401.9|213251.9|213441.2|213291.2|213471.9|213321.9|213390.1|213240.1|812
1646792700000|2022-03-09 02:25:00|213440.5|213290.5|213290.8|213140.8|213450.5|213300.5|213288.4|213138.4|777
1646793000000|2022-03-09 02:30:00|213292.3|213142.3|213363.3|213213.3|213402.1|213252.1|213285|213135|599
1646793300000|2022-03-09 02:35:00|213333.6|213183.6|213382.4|213232.4|213389.2|213239.2|213285.5|213135.5|707
1646793600000|2022-03-09 02:40:00|213383.2|213233.2|213372.7|213222.7|213403.9|213253.9|213320.9|213170.9|595
1646793900000|2022-03-09 02:45:00|213372.2|213222.2|213425.9|213275.9|213437.8|213287.8|213361.6|213211.6|561
1646794200000|2022-03-09 02:50:00|213425.8|213275.8|213511|213361|213526|213376|213421.7|213271.7|645
1646794500000|2022-03-09 02:55:00|213511.3|213361.3|213436.5|213286.5|213516.5|213366.5|213423.9|213273.9|579
1646794800000|2022-03-09 03:00:00|213434.2|213284.2|213461.8|213311.8|213479.8|213329.8|213387.4|213237.4|680
1646795100000|2022-03-09 03:05:00|213462.2|213312.2|213473|213323|213478|213328|213445.1|213295.1|578
1646795400000|2022-03-09 03:10:00|213474.9|213324.9|213510.9|213360.9|213555.3|213405.3|213460.4|213310.4|645
1646795700000|2022-03-09 03:15:00|213512.7|213362.7|213568.6|213418.6|213580.6|213430.6|213509.9|213359.9|546
1646796000000|2022-03-09 03:20:00|213569.2|213419.2|213483|213333|213580|213430|213473.9|213323.9|518
1646796300000|2022-03-09 03:25:00|213483.3|213333.3|213522.9|213372.9|213524.9|213374.9|213470.3|213320.3|381
1646796600000|2022-03-09 03:30:00|213523.3|213373.3|213402.4|213252.4|213523.3|213373.3|213381.6|213231.6|489
1646796900000|2022-03-09 03:35:00|213400.3|213250.3|213331.6|213181.6|213400.3|213250.3|213317.3|213167.3|652
1646797200000|2022-03-09 03:40:00|213331.8|213181.8|213383.1|213233.1|213384.2|213234.2|213321.6|213171.6|523
1646797500000|2022-03-09 03:45:00|213381.6|213231.6|213330|213180|213383.1|213233.1|213318|213168|559
1646797800000|2022-03-09 03:50:00|213328.6|213178.6|213517.3|213367.3|213519.1|213369.1|213328.6|213178.6|468
1646798100000|2022-03-09 03:55:00|213517.9|213367.9|213545.5|213395.5|213569.5|213419.5|213476.5|213326.5|603
1646798400000|2022-03-09 04:00:00|213550.4|213400.4|213430.5|213280.5|213557.1|213407.1|213389|213239|688
1646798700000|2022-03-09 04:05:00|213428.5|213278.5|213380.5|213230.5|213431|213281|213375.1|213225.1|583
1646799000000|2022-03-09 04:10:00|213380.1|213230.1|213282.6|213132.6|213406.9|213256.9|213280.3|213130.3|703
1646799300000|2022-03-09 04:15:00|213283.1|213133.1|213247.7|213097.7|213312.8|213162.8|213247.7|213097.7|471
1646799600000|2022-03-09 04:20:00|213247.6|213097.6|213256.1|213106.1|213263.3|213113.3|213223.2|213073.2|463
1646799900000|2022-03-09 04:25:00|213256.4|213106.4|213119.9|212969.9|213280.3|213130.3|213115.3|212965.3|549
1646800200000|2022-03-09 04:30:00|213119.2|212969.2|213115|212965|213148.9|212998.9|213058.4|212908.4|666
1646800500000|2022-03-09 04:35:00|213114.9|212964.9|213017.7|212867.7|213140.2|212990.2|213017.6|212867.6|600
1646800800000|2022-03-09 04:40:00|213017.3|212867.3|213054.4|212904.4|213067.1|212917.1|213014.1|212864.1|575
1646801100000|2022-03-09 04:45:00|213053.9|212903.9|213024|212874|213069.5|212919.5|213022.5|212872.5|455
1646801400000|2022-03-09 04:50:00|213024.4|212874.4|213018.3|212868.3|213053.8|212903.8|213010.5|212860.5|404
1646801700000|2022-03-09 04:55:00|213018.5|212868.5|213072.2|212922.2|213075.8|212925.8|213007.6|212857.6|431
1646802000000|2022-03-09 05:00:00|213071.1|212921.1|213197.8|213047.8|213221.2|213071.2|213064.7|212914.7|474
1646802300000|2022-03-09 05:05:00|213190.7|213040.7|213199.1|213049.1|213201.5|213051.5|213148|212998|522
1646802600000|2022-03-09 05:10:00|213206.8|213056.8|213158.8|213008.8|213261.8|213111.8|213129|212979|710
1646802900000|2022-03-09 05:15:00|213160.2|213010.2|213167|213017|213254.6|213104.6|213156|213006|665
1646803200000|2022-03-09 05:20:00|213161.3|213011.3|213111.9|212961.9|213161.3|213011.3|213095.9|212945.9|579
1646803500000|2022-03-09 05:25:00|213111.7|212961.7|212991.5|212841.5|213158.5|213008.5|212965.9|212815.9|651
1646803800000|2022-03-09 05:30:00|212990|212840|213109.2|212959.2|213115|212965|212963.8|212813.8|547
1646804100000|2022-03-09 05:35:00|213109.5|212959.5|213267.3|213117.3|213268|213118|213109.5|212959.5|536
1646804400000|2022-03-09 05:40:00|213265.2|213115.2|213260.9|213110.9|213268.2|213118.2|213232.2|213082.2|584
1646804700000|2022-03-09 05:45:00|213260.8|213110.8|213330.8|213180.8|213337.9|213187.9|213241.8|213091.8|652
1646805000000|2022-03-09 05:50:00|213325.2|213175.2|213357.1|213207.1|213417.7|213267.7|213317.7|213167.7|610
1646805300000|2022-03-09 05:55:00|213357.4|213207.4|213375.8|213225.8|213400.8|213250.8|213357.4|213207.4|660
1646805600000|2022-03-09 06:00:00|213376|213226|213336.4|213186.4|213376.3|213226.3|213236.2|213086.2|755
1646805900000|2022-03-09 06:05:00|213335.1|213185.1|213156.8|213006.8|213344.9|213194.9|213153.3|213003.3|651
1646806200000|2022-03-09 06:10:00|213157.2|213007.2|213067|212917|213160.9|213010.9|213051.4|212901.4|652
1646806500000|2022-03-09 06:15:00|213065.9|212915.9|213025.1|212875.1|213065.9|212915.9|212965.2|212815.2|568
1646806800000|2022-03-09 06:20:00|213024.5|212874.5|213108|212958|213109.2|212959.2|212993.9|212843.9|589
1646807100000|2022-03-09 06:25:00|213108.2|212958.2|213151.3|213001.3|213165.3|213015.3|213103.1|212953.1|580
1646807400000|2022-03-09 06:30:00|213151.6|213001.6|212993.4|212843.4|213159|213009|212964|212814|587
1646807700000|2022-03-09 06:35:00|212995.6|212845.6|213252.9|213102.9|213256.2|213106.2|212965.3|212815.3|668
1646808000000|2022-03-09 06:40:00|213250|213100|213257.3|213107.3|213290.2|213140.2|213243.3|213093.3|525
1646808300000|2022-03-09 06:45:00|213257.7|213107.7|213230.4|213080.4|213336.3|213186.3|213185.5|213035.5|542
1646808600000|2022-03-09 06:50:00|213231.5|213081.5|213123.6|212973.6|213231.5|213081.5|213088|212938|674
1646808900000|2022-03-09 06:55:00|213127.5|212977.5|213061|212911|213134.1|212984.1|213054.4|212904.4|737
1646809200000|2022-03-09 07:00:00|213061.2|212911.2|213053.1|212903.1|213306.9|213156.9|213043.4|212893.4|865
1646809500000|2022-03-09 07:05:00|213052.5|212902.5|212973|212823|213095.3|212945.3|212970.8|212820.8|822
1646809800000|2022-03-09 07:10:00|212974.6|212824.6|212977.3|212827.3|213097.7|212947.7|212968.2|212818.2|685
1646810100000|2022-03-09 07:15:00|212977.2|212827.2|212867.6|212717.6|212980.4|212830.4|212827|212677|836
1646810400000|2022-03-09 07:20:00|212870.6|212720.6|212825.2|212675.2|212919.1|212769.1|212810.3|212660.3|761
1646810700000|2022-03-09 07:25:00|212827.1|212677.1|212659.5|212509.5|212829.9|212679.9|212632.4|212482.4|871
1646811000000|2022-03-09 07:30:00|212660.9|212510.9|212739.4|212589.4|212760|212610|212660.4|212510.4|721
1646811300000|2022-03-09 07:35:00|212738.2|212588.2|212649.3|212499.3|212754.7|212604.7|212649.3|212499.3|534
1646811600000|2022-03-09 07:40:00|212638.2|212488.2|212784|212634|212786.8|212636.8|212636|212486|734
1646811900000|2022-03-09 07:45:00|212781.7|212631.7|212782.7|212632.7|212872|212722|212764.9|212614.9|790
1646812200000|2022-03-09 07:50:00|212782.3|212632.3|212780.2|212630.2|212860.2|212710.2|212724.2|212574.2|784
1646812500000|2022-03-09 07:55:00|212783.1|212633.1|212782.8|212632.8|212803.2|212653.2|212724.5|212574.5|766
1646812800000|2022-03-09 08:00:00|212784.6|212634.6|212803|212653|212994.4|212844.4|212753.4|212603.4|1017
1646813100000|2022-03-09 08:05:00|212801.7|212651.7|212781.1|212631.1|212985.7|212835.7|212739|212589|901
1646813400000|2022-03-09 08:10:00|212786|212636|212641.8|212491.8|212788|212638|212604.1|212454.1|831
1646813700000|2022-03-09 08:15:00|212640|212490|212661|212511|212836.1|212686.1|212618.6|212468.6|970
1646814000000|2022-03-09 08:20:00|212661.4|212511.4|212693.6|212543.6|212735.8|212585.8|212589.4|212439.4|969
1646814300000|2022-03-09 08:25:00|212693.9|212543.9|212688.3|212538.3|212777.7|212627.7|212600.6|212450.6|931
1646814600000|2022-03-09 08:30:00|212688.4|212538.4|212579.2|212429.2|212699.5|212549.5|212542.4|212392.4|937
1646814900000|2022-03-09 08:35:00|212580.1|212430.1|212600.2|212450.2|212687.5|212537.5|212553.9|212403.9|815
1646815200000|2022-03-09 08:40:00|212599.7|212449.7|212549.2|212399.2|212628.3|212478.3|212543.6|212393.6|753
1646815500000|2022-03-09 08:45:00|212549.4|212399.4|212532.6|212382.6|212594|212444|212500.5|212350.5|751
1646815800000|2022-03-09 08:50:00|212532.4|212382.4|212538.8|212388.8|212581.6|212431.6|212452.1|212351.3|804
1646816100000|2022-03-09 08:55:00|212526.8|212376.8|212592.5|212442.5|212606.2|212456.2|212523.9|212373.9|936
1646816400000|2022-03-09 09:00:00|212597.4|212447.4|212559.4|212409.4|212610.1|212460.1|212530.9|212380.9|835
1646816700000|2022-03-09 09:05:00|212566.6|212416.6|212683.3|212533.3|212701.7|212551.7|212549.6|212399.6|925
1646817000000|2022-03-09 09:10:00|212685.1|212535.1|212563.8|212413.8|212715.3|212565.3|212495.7|212345.7|843
1646817300000|2022-03-09 09:15:00|212556.1|212406.1|212517.9|212367.9|212558.7|212408.7|212496.3|212346.3|782
1646817600000|2022-03-09 09:20:00|212515.9|212365.9|212328.9|212178.9|212521.2|212371.2|212293.9|212143.9|747
1646817900000|2022-03-09 09:25:00|212328.8|212178.8|212327.1|212177.1|212345.3|212195.3|212250|212100|765
1646818200000|2022-03-09 09:30:00|212331|212181|212323.8|212173.8|212425.2|212275.2|212286.8|212136.8|820
1646818500000|2022-03-09 09:35:00|212324.2|212174.2|212303.3|212153.3|212393.5|212243.5|212296|212146|866
1646818800000|2022-03-09 09:40:00|212302.5|212152.5|212282.1|212132.1|212377.9|212227.9|212256.6|212106.6|735
1646819100000|2022-03-09 09:45:00|212281.5|212131.5|212276.6|212126.6|212309.5|212159.5|212256.6|212106.6|835
1646819400000|2022-03-09 09:50:00|212278.4|212128.4|212121|211971|212284.6|212134.6|212117.8|211967.8|919
1646819700000|2022-03-09 09:55:00|212114.1|211964.1|212225.4|212075.4|212333|212183|212114.1|211964.1|872
1646820000000|2022-03-09 10:00:00|212224.4|212074.4|212123|211973|212306.9|212156.9|212108.7|211958.7|843
1646820300000|2022-03-09 10:05:00|212124.8|211974.8|212055.1|211905.1|212164.7|212014.7|212031.7|211881.7|894
1646820600000|2022-03-09 10:10:00|212057.2|211907.2|211841|211691|212057.2|211907.2|211813.4|211663.4|904
1646820900000|2022-03-09 10:15:00|211839.7|211689.7|211899.3|211749.3|212011.9|211861.9|211834.5|211684.5|1040
1646821200000|2022-03-09 10:20:00|211903.1|211753.1|211900.3|211750.3|211945.2|211795.2|211890.1|211740.1|767
1646821500000|2022-03-09 10:25:00|211900.8|211750.8|211909.3|211759.3|211947.7|211797.7|211839.5|211689.5|792
1646821800000|2022-03-09 10:30:00|211916.7|211766.7|211972.8|211822.8|212007.3|211857.3|211832.7|211682.7|806
1646822100000|2022-03-09 10:35:00|211968.3|211818.3|212015.3|211865.3|212015.3|211865.3|211868.1|211718.1|871
1646822400000|2022-03-09 10:40:00|212008.1|211858.1|211903.7|211753.7|212039.2|211889.2|211883.8|211733.8|880
1646822700000|2022-03-09 10:45:00|211902.4|211752.4|211959.9|211809.9|211973.7|211823.7|211878.9|211728.9|748
1646823000000|2022-03-09 10:50:00|211964.3|211814.3|212223.1|212073.1|212232.9|212082.9|211951|211801|860
1646823300000|2022-03-09 10:55:00|212222.5|212072.5|212313.5|212163.5|212328.1|212178.1|212208.5|212058.5|833
1646823600000|2022-03-09 11:00:00|212312.4|212162.4|212306.5|212156.5|212470.5|212320.5|212283.5|212133.5|988
1646823900000|2022-03-09 11:05:00|212306.2|212156.2|212327|212177|212359.9|212209.9|212265.3|212115.3|772
1646824200000|2022-03-09 11:10:00|212326|212176|212479.7|212329.7|212479.9|212329.9|212318|212168|840
1646824500000|2022-03-09 11:15:00|212469|212319|212057.4|211907.4|212515.7|212365.7|212039.2|211889.2|803
1646824800000|2022-03-09 11:20:00|212057.7|211907.7|212044.8|211894.8|212273|212123|212035.3|211885.3|839
1646825100000|2022-03-09 11:25:00|212046|211896|212022.9|211872.9|212090.4|211940.4|211970.9|211820.9|808
1646825400000|2022-03-09 11:30:00|212023.4|211873.4|211968|211818|212051.3|211901.3|211957.4|211807.4|844
1646825700000|2022-03-09 11:35:00|211971|211821|211934.5|211784.5|211974.8|211824.8|211923.3|211773.3|869
1646826000000|2022-03-09 11:40:00|211928.5|211778.5|211946.3|211796.3|211958|211822|211870.5|211723.3|835
1646826300000|2022-03-09 11:45:00|211942.1|211792.1|211884.3|211734.3|212002.3|211852.3|211868.3|211718.3|771
1646826600000|2022-03-09 11:50:00|211885.4|211735.4|211815.3|211665.3|211887.3|211737.3|211783.1|211633.1|600
1646826900000|2022-03-09 11:55:00|211815.4|211665.4|211803.8|211653.8|211822.4|211672.4|211769.7|211619.7|747
1646827200000|2022-03-09 12:00:00|211805|211655|211786.9|211636.9|211871.6|211744.4|211764.3|211614.3|732
1646827500000|2022-03-09 12:05:00|211786.8|211636.8|211784.9|211634.9|211821.5|211671.5|211756.7|211606.7|918
1646827800000|2022-03-09 12:10:00|211790.8|211640.8|211763.2|211613.2|211797.8|211667.7|211704|211594.4|701
1646828100000|2022-03-09 12:15:00|211762.9|211612.9|211668.9|211518.9|211797|211669.9|211650.5|211500.5|706
1646828400000|2022-03-09 12:20:00|211657.5|211507.5|211599.7|211449.7|211675.5|211525.5|211530.9|211396.7|879
1646828700000|2022-03-09 12:25:00|211605.7|211455.7|211356.7|211206.7|211621.6|211471.6|211337.4|211187.4|751
1646829000000|2022-03-09 12:30:00|211356.1|211206.1|211425.2|211275.2|211555.4|211405.4|211336.6|211186.6|796
1646829300000|2022-03-09 12:35:00|211424.8|211274.8|211431.6|211281.6|211489.3|211339.3|211394.3|211244.3|773
1646829600000|2022-03-09 12:40:00|211432.3|211282.3|211403.2|211253.2|211473.4|211331.9|211353.3|211249.7|729
1646829900000|2022-03-09 12:45:00|211403.5|211253.5|211205.4|211055.4|211427.1|211307.9|211195|211045|829
1646830200000|2022-03-09 12:50:00|211205.3|211055.3|211070.7|210920.7|211211.3|211107|210965.1|210815.1|812
1646830500000|2022-03-09 12:55:00|211028.1|210978.1|211120.4|210970.4|211123.1|210991.9|211010.3|210880.4|676
1646830800000|2022-03-09 13:00:00|211120.7|210970.7|211265.5|211115.5|211302.4|211157|210990.8|210891.8|864
1646831100000|2022-03-09 13:05:00|211266.3|211116.3|211312.4|211162.4|211405.7|211303.2|211258.3|211108.3|707
1646831400000|2022-03-09 13:10:00|211314.8|211164.8|211293.5|211143.5|211361|211211|211254|211104|764
1646831700000|2022-03-09 13:15:00|211291.4|211141.4|210891.1|210741.1|211300.1|211172.1|210888.5|210738.5|861
1646832000000|2022-03-09 13:20:00|210903.9|210753.9|211210.4|211060.4|211239.8|211089.8|210850.6|210700.6|997
1646832300000|2022-03-09 13:25:00|211210.8|211060.8|211111.1|210961.1|211244.1|211094.1|211048|210898|961
1646832600000|2022-03-09 13:30:00|211113.5|210963.5|211118.2|210968.2|211164.2|211014.2|211001|210877|956
1646832900000|2022-03-09 13:35:00|211118.7|210968.7|211270|211120|211275.7|211125.7|211099|210961.6|931
1646833200000|2022-03-09 13:40:00|211266.1|211116.1|211190.8|211040.8|211271.4|211160.5|211041.4|210942.7|899
1646833500000|2022-03-09 13:45:00|211188.3|211038.3|210902.9|210752.9|211190.8|211040.8|210898.4|210748.4|930
1646833800000|2022-03-09 13:50:00|210903|210753|210814.5|210664.5|210939.3|210789.3|210800.4|210650.4|1017
1646834100000|2022-03-09 13:55:00|210815.5|210665.5|210588.1|210438.1|210825.6|210675.6|210585.9|210435.9|880
1646834400000|2022-03-09 14:00:00|210587.5|210437.5|210909.3|210759.3|210929.7|210779.7|210587.4|210437.4|865
1646834700000|2022-03-09 14:05:00|210910.7|210760.7|210115.7|209965.7|211027.5|210877.5|209893.6|209743.6|1025
1646835000000|2022-03-09 14:10:00|210113.3|209963.3|210603.9|210453.9|210607.7|210457.7|210104.4|209954.4|1104
1646835300000|2022-03-09 14:15:00|210603.5|210453.5|210548.5|210398.5|210660.2|210510.2|210345.3|210195.3|1089
1646835600000|2022-03-09 14:20:00|210547.5|210397.5|210537.3|210387.3|210638.8|210488.8|210378|210228|976
1646835900000|2022-03-09 14:25:00|210537.1|210387.1|210280.2|210130.2|210688.3|210538.3|210277.7|210127.7|1037
1646836200000|2022-03-09 14:30:00|210281.9|210131.9|210545|210395|210621.5|210471.5|210281.4|210131.4|1152
1646836500000|2022-03-09 14:35:00|210542.5|210392.5|210554.5|210404.5|210624.3|210474.3|210414.6|210264.6|822
1646836800000|2022-03-09 14:40:00|210554.3|210404.3|210337.2|210187.2|210560.8|210410.8|210233|210083|809
1646837100000|2022-03-09 14:45:00|210318.9|210168.9|210011.9|209861.9|210318.9|210168.9|209998.8|209848.8|811
1646837400000|2022-03-09 14:50:00|210013.4|209863.4|210066|209916|210110.4|209963.4|209928.9|209778.9|814
1646837700000|2022-03-09 14:55:00|210068|209918|210113.6|209963.6|210165.5|210015.5|209943.9|209842.5|822
1646838000000|2022-03-09 15:00:00|210110.1|209960.1|209974.3|209824.3|210205.5|210055.5|209926.1|209776.1|807
1646838300000|2022-03-09 15:05:00|209973.7|209823.7|209866.5|209716.5|210029.9|209879.9|209855.7|209705.7|731
1646838600000|2022-03-09 15:10:00|209865.2|209715.2|209486.2|209336.2|209868.2|209718.2|209483.3|209333.3|800
1646838900000|2022-03-09 15:15:00|209483.5|209333.5|209458.6|209308.6|209525.7|209375.7|209236.2|209134.1|799
1646839200000|2022-03-09 15:20:00|209455.3|209305.3|209637.6|209487.6|209662.7|209512.7|209375|209281.2|795
1646839500000|2022-03-09 15:25:00|209638.7|209488.7|209750|209600|209761.2|209611.2|209600.5|209450.5|723
1646839800000|2022-03-09 15:30:00|209763.3|209613.3|209811|209661|209911|209783.8|209740.9|209597.9|720
1646840100000|2022-03-09 15:35:00|209829.6|209679.6|209532.1|209382.1|209836.9|209686.9|209343.9|209223.5|786
1646840400000|2022-03-09 15:40:00|209534|209384|209612.1|209462.1|209617|209467|209470.9|209320.9|768
1646840700000|2022-03-09 15:45:00|209608.1|209458.1|209456.2|209306.2|209641.8|209535.6|209413.7|209268.9|771
1646841000000|2022-03-09 15:50:00|209456.8|209306.8|209442.6|209292.6|209530.1|209380.1|209294.6|209144.6|781
1646841300000|2022-03-09 15:55:00|209443|209293|209681.5|209531.5|209806.8|209686.7|209443|209293|772
1646841600000|2022-03-09 16:00:00|209655.1|209505.1|209863.8|209713.8|209873|209770.8|209593.4|209486.1|766
1646841900000|2022-03-09 16:05:00|209812.8|209762.8|209903.8|209753.8|210032.7|209936.3|209757.9|209659.3|793
1646842200000|2022-03-09 16:10:00|209854.1|209804.1|210038.2|209888.2|210049.7|209942.5|209818.8|209710.1|965
1646842500000|2022-03-09 16:15:00|210036.4|209886.4|209829.4|209679.4|210066.2|209964.7|209792.1|209678.2|912
1646842800000|2022-03-09 16:20:00|209829.1|209679.1|209570.7|209420.7|209830.9|209680.9|209520.6|209414.3|952
1646843100000|2022-03-09 16:25:00|209571|209421|209620.8|209470.8|209653.3|209507.1|209531.1|209381.1|928
1646843400000|2022-03-09 16:30:00|209621.2|209471.2|209558.8|209508.8|209730.3|209628.4|209474.3|209377.3|863
1646843700000|2022-03-09 16:35:00|209558.5|209508.5|209593.2|209443.2|209633.8|209540.2|209483.4|209381.8|943
1646844000000|2022-03-09 16:40:00|209591.3|209441.3|209582.2|209432.2|209636.9|209534.4|209506.2|209397.1|877
1646844300000|2022-03-09 16:45:00|209583.2|209433.2|209451.9|209401.9|209594.1|209483.9|209447.2|209353.8|852
1646844600000|2022-03-09 16:50:00|209451.4|209401.4|209611.6|209561.6|209653.9|209561.6|209448.2|209351.7|909
1646844900000|2022-03-09 16:55:00|209607.6|209557.6|209623.4|209473.4|209676|209559.6|209546.2|209428|898
1646845200000|2022-03-09 17:00:00|209623.2|209473.2|209627.8|209477.8|209669.1|209568.3|209545.6|209445|791
1646845500000|2022-03-09 17:05:00|209628.1|209478.1|209612.6|209462.6|209643.8|209551.1|209554.9|209453.1|716
1646845800000|2022-03-09 17:10:00|209612|209462|209588.3|209438.3|209621.1|209517.2|209487.2|209389.1|699
1646846100000|2022-03-09 17:15:00|209586.4|209436.4|209540|209390|209612.5|209513|209475.5|209374.5|713
1646846400000|2022-03-09 17:20:00|209537.4|209387.4|209860.6|209710.6|209866.6|209716.6|209535.3|209385.3|888
1646846700000|2022-03-09 17:25:00|209860|209710|209709.3|209559.3|209864.8|209742.1|209647|209531.1|932
1646847000000|2022-03-09 17:30:00|209709.2|209559.2|209540.5|209490.5|209711.3|209573.8|209535.1|209389.7|885
1646847300000|2022-03-09 17:35:00|209591|209441|209508.4|209358.4|209607.9|209495.1|209468.4|209346.2|959
1646847600000|2022-03-09 17:40:00|209508.2|209358.2|209487.5|209337.5|209512.1|209408.6|209254.7|209135.3|843
1646847900000|2022-03-09 17:45:00|209488.3|209338.3|209439|209289|209508.5|209412.1|209382.6|209263.6|753
1646848200000|2022-03-09 17:50:00|209441.1|209291.1|209329.1|209179.1|209491.3|209341.3|209275|209160.7|877
1646848500000|2022-03-09 17:55:00|209328.8|209178.8|209505.3|209355.3|209544.4|209454.4|209311.3|209161.3|870
1646848800000|2022-03-09 18:00:00|209505.4|209355.4|209495.8|209345.8|209541.3|209422.3|209423.3|209312.2|895
1646849100000|2022-03-09 18:05:00|209495.5|209345.5|209612.8|209462.8|209619.2|209469.2|209445.8|209299.7|834
1646849400000|2022-03-09 18:10:00|209612|209462|209644.8|209494.8|209659.1|209571.8|209531.1|209392.2|866
1646849700000|2022-03-09 18:15:00|209647|209497|209497.7|209347.7|209657.6|209555.9|209447.1|209342.7|828
1646850000000|2022-03-09 18:20:00|209500.3|209350.3|209428.4|209278.4|209505|209407.1|209377.7|209264.8|694
1646850300000|2022-03-09 18:25:00|209428.6|209278.6|209366.2|209316.2|209480.3|209378.9|209343|209242|647
1646850600000|2022-03-09 18:30:00|209367.3|209317.3|209386.6|209236.6|209424|209327.7|209328.4|209228.3|757
1646850900000|2022-03-09 18:35:00|209385.3|209235.3|209430.2|209280.2|209491.2|209350.4|209384.9|209234.9|880
1646851200000|2022-03-09 18:40:00|209431.8|209281.8|209424.3|209274.3|209496.3|209397.3|209333.3|209229.7|788
1646851500000|2022-03-09 18:45:00|209423.3|209273.3|209462.5|209312.5|209509.5|209414.7|209337.3|209217.9|742
1646851800000|2022-03-09 18:50:00|209463.4|209313.4|209424.5|209274.5|209472.2|209372.7|209322.9|209209|807
1646852100000|2022-03-09 18:55:00|209423.5|209273.5|209322.6|209172.6|209489.6|209391.3|209317.4|209171|855
1646852400000|2022-03-09 19:00:00|209319.5|209169.5|209138.2|208988.2|209328.7|209216.9|209138.2|208988.2|746
1646852700000|2022-03-09 19:05:00|209140.1|208990.1|208967.2|208817.2|209153|209042.3|208940.7|208790.7|807
1646853000000|2022-03-09 19:10:00|208966.7|208816.7|208989.7|208839.7|208989.7|208888.4|208860|208739.6|777
1646853300000|2022-03-09 19:15:00|208987.5|208837.5|209076|208926|209190|209048.2|208935.2|208834|846
1646853600000|2022-03-09 19:20:00|209076.3|208926.3|209208|209058|209219.3|209103.6|209010.5|208860.5|800
1646853900000|2022-03-09 19:25:00|209206.8|209056.8|209193.9|209043.9|209261|209153.8|209147.8|209043.9|734
1646854200000|2022-03-09 19:30:00|209191.7|209041.7|209156.4|209006.4|209191.7|209059.4|209109.4|208998.7|664
1646854500000|2022-03-09 19:35:00|209156.6|209006.6|209117.8|208967.8|209160.3|209011.9|209061.9|208955.2|618
1646854800000|2022-03-09 19:40:00|209114.5|208964.5|209020.3|208870.3|209117.8|209016.2|208921.9|208813|721
1646855100000|2022-03-09 19:45:00|209019.5|208869.5|209152|209002|209154.5|209004.5|208961|208863.2|810
1646855400000|2022-03-09 19:50:00|209150.8|209000.8|209118.2|208968.2|209153.7|209003.7|209079.5|208929.5|777
1646855700000|2022-03-09 19:55:00|209119.7|208969.7|208873.9|208723.9|209125.6|208975.6|208807|208657|916
1646856000000|2022-03-09 20:00:00|208873.4|208723.4|208797.9|208647.9|208888.4|208738.4|208699.1|208549.1|897
1646856300000|2022-03-09 20:05:00|208797.1|208647.1|208705.2|208555.2|208811.1|208661.1|208695.5|208545.5|884
1646856600000|2022-03-09 20:10:00|208705.9|208555.9|208754.8|208604.8|208776|208626|208650.9|208500.9|821
1646856900000|2022-03-09 20:15:00|208754.3|208604.3|208773.9|208623.9|208814.1|208664.1|208721.7|208571.7|831
1646857200000|2022-03-09 20:20:00|208773.6|208623.6|208855.2|208805.2|208911.8|208809.7|208757.5|208607.5|719
1646857500000|2022-03-09 20:25:00|208854.4|208804.4|208927|208777|208940|208807.6|208854.4|208752.5|691
1646857800000|2022-03-09 20:30:00|208929.6|208779.6|208909.3|208759.3|208969.1|208819.1|208855.9|208751.5|624
1646858100000|2022-03-09 20:35:00|208908.6|208758.6|209071.4|208921.4|209071.4|208921.4|208908|208758|593
1646858400000|2022-03-09 20:40:00|209068.1|208918.1|209064.7|208914.7|209075.4|208929.5|208956|208817.2|780
1646858700000|2022-03-09 20:45:00|209058.9|208908.9|209243.6|209093.6|209267|209117|208986.5|208876.5|742
1646859000000|2022-03-09 20:50:00|209243.9|209093.9|209259.4|209109.4|209359.3|209209.3|209206.6|209056.6|888
1646859300000|2022-03-09 20:55:00|209258.6|209108.6|209166.6|209016.6|209348.4|209252.2|209166.6|209016.6|1033
1646859600000|2022-03-09 21:00:00|209159.9|209009.9|209167.3|209017.3|209212.1|209062.1|209157.8|209007.8|857
1646859900000|2022-03-09 21:05:00|209166.5|209016.5|209183.6|209033.6|209226.5|209076.5|209121.5|208971.5|771
1646860200000|2022-03-09 21:10:00|209184.7|209034.7|209253.9|209103.9|209279.2|209129.2|209181|209031|453
1646860500000|2022-03-09 21:15:00|209253.6|209103.6|209136.4|208986.4|209262.1|209112.1|209118.1|208968.1|502
1646860800000|2022-03-09 21:20:00|209143.7|208993.7|209234|209084|209273.3|209123.3|209137.8|208987.8|587
1646861100000|2022-03-09 21:25:00|209233.8|209083.8|209146.2|208996.2|209238.3|209088.3|209122.5|208972.5|712
1646861400000|2022-03-09 21:30:00|209149.4|208999.4|209282.8|209132.8|209294.4|209144.4|209146.3|208996.3|479
1646861700000|2022-03-09 21:35:00|209290.7|209140.7|209288.5|209138.5|209314.3|209164.3|209251.2|209101.2|569
1646862000000|2022-03-09 21:40:00|209291.2|209141.2|209182.4|209032.4|209301.6|209151.6|209175|209025|691
1646862300000|2022-03-09 21:45:00|209176.9|209026.9|209039.4|208889.4|209219.6|209069.6|209005.1|208849|524
1646862600000|2022-03-09 21:50:00|209030.3|208880.3|209101.8|208951.8|209130.4|208980.4|209025|208875|474
1646862900000|2022-03-09 21:55:00|209094.7|208944.7|209216.3|208925.3|209236.9|208966.1|209081.2|208871.1|544
1646863200000|2022-03-09 22:00:00|209230.9|208920.9|209144.8|208834.8|209239.3|208929.3|209114.1|208804.1|77
1646863500000|2022-03-09 22:05:00|209144.1|208834.1|209194.5|208884.5|209194.5|208884.5|209123.2|208813.2|128
1646863800000|2022-03-09 22:10:00|209181.2|208871.2|209198.6|208888.6|209233.6|208923.6|209138.5|208828.5|354
1646864100000|2022-03-09 22:15:00|209176.5|208866.5|209148.4|208838.4|209238.5|208928.5|209146.1|208836.1|112
1646864400000|2022-03-09 22:20:00|209225.8|208915.8|209150.7|208840.7|209236.9|208926.9|209141.5|208831.5|84
1646864700000|2022-03-09 22:25:00|209151.4|208841.4|209004.7|208694.7|209203|208893|208938.1|208628.1|330
1646865000000|2022-03-09 22:30:00|208996.4|208686.4|208958.6|208808.6|209052.9|208816.9|208922.4|208669.7|300
1646865300000|2022-03-09 22:35:00|208958.4|208808.4|208976.2|208826.2|209059.9|208839.5|208947.4|208733|219
1646865600000|2022-03-09 22:40:00|208978.3|208828.3|208973|208823|209054.8|208843.5|208951.3|208746.2|256
1646865900000|2022-03-09 22:45:00|208986.9|208836.9|209030|208750.3|209070.2|208841.6|208952.8|208732.3|209
1646866200000|2022-03-09 22:50:00|208964.9|208814.9|208968.3|208818.3|209051.2|208835.2|208946.7|208739.1|220
1646866500000|2022-03-09 22:55:00|208973.9|208823.9|209035.7|208758|209069.4|208842.1|208944.2|208738|163
1646866800000|2022-03-09 23:00:00|209140.1|208830.1|209231|209081|209309.8|209088.3|209083.6|208814.5|624
1646867100000|2022-03-09 23:05:00|209232.1|209082.1|209233|209083|209291.3|209112.7|209198.5|209038.1|457
1646867400000|2022-03-09 23:10:00|209235.8|209085.8|209243.7|209093.7|209272.5|209122.5|209201|209051|553
1646867700000|2022-03-09 23:15:00|209239|209089|209257.2|209107.2|209292.1|209142.1|209221.4|209071.4|530
1646868000000|2022-03-09 23:20:00|209257.3|209107.3|209290.7|209140.7|209290.8|209140.8|209222.7|209072.7|640
1646868300000|2022-03-09 23:25:00|209291.6|209141.6|209307.3|209157.3|209332.9|209182.9|209284.6|209134.6|534
1646868600000|2022-03-09 23:30:00|209308.4|209158.4|209255.7|209105.7|209308.9|209158.9|209226.3|209076.3|611
1646868900000|2022-03-09 23:35:00|209253.2|209103.2|209240.9|209090.9|209259.2|209109.2|209197.4|209047.4|565
1646869200000|2022-03-09 23:40:00|209240.5|209090.5|209258.4|209108.4|209265.1|209115.1|209233.7|209083.7|443
1646869500000|2022-03-09 23:45:00|209260.1|209110.1|209300.3|209150.3|209307|209157|209249.5|209099.5|488
1646869800000|2022-03-09 23:50:00|209303|209153|209202.1|209052.1|209305.5|209155.5|209194|209044|368
1646870100000|2022-03-09 23:55:00|209201.6|209051.6|209171.5|209021.5|209216.7|209066.7|209151.7|209001.7|404
1646870400000|2022-03-10 00:00:00|209165.9|209015.9|209211.8|209061.8|209218.1|209068.1|209136.7|208986.7|550
1646870700000|2022-03-10 00:05:00|209212.1|209062.1|209331.1|209181.1|209337.8|209187.8|209212.1|209062.1|473
1646871000000|2022-03-10 00:10:00|209332.5|209182.5|209297.3|209147.3|209341.8|209191.8|209277|209127|471
1646871300000|2022-03-10 00:15:00|209310.7|209160.7|209335|209185|209363.3|209213.3|209261.4|209111.4|538
1646871600000|2022-03-10 00:20:00|209325.3|209175.3|209352|209202|209417.2|209267.2|209325.3|209175.3|610
1646871900000|2022-03-10 00:25:00|209351.7|209201.7|209354.8|209204.8|209358.7|209208.7|209331.2|209181.2|509
1646872200000|2022-03-10 00:30:00|209355.4|209205.4|209310.3|209160.3|209392|209242|209283.6|209133.6|740
1646872500000|2022-03-10 00:35:00|209311|209161|209265.7|209115.7|209314.8|209164.8|209260.9|209110.9|561
1646872800000|2022-03-10 00:40:00|209265.2|209115.2|209268.2|209118.2|209286|209136|209257.4|209107.4|538
1646873100000|2022-03-10 00:45:00|209269.1|209119.1|209393.8|209243.8|209411.8|209261.8|209269.1|209119.1|568
1646873400000|2022-03-10 00:50:00|209397|209247|209310.2|209160.2|209399.2|209249.2|209309.4|209159.4|550
1646873700000|2022-03-10 00:55:00|209309.6|209159.6|209432.2|209282.2|209435.6|209285.6|209308.4|209158.4|571
1646874000000|2022-03-10 01:00:00|209433.1|209283.1|209352.7|209202.7|209439|209289|209321.5|209171.5|638
1646874300000|2022-03-10 01:05:00|209360.3|209210.3|209345.2|209195.2|209396.5|209246.5|209339.2|209189.2|563
1646874600000|2022-03-10 01:10:00|209347.2|209197.2|209391.3|209241.3|209396.9|209246.9|209344.3|209194.3|518
1646874900000|2022-03-10 01:15:00|209391.6|209241.6|209439.5|209289.5|209474.5|209324.5|209354.9|209204.9|564
1646875200000|2022-03-10 01:20:00|209438.4|209288.4|209478.8|209328.8|209494|209344|209431.4|209281.4|566
1646875500000|2022-03-10 01:25:00|209487.9|209337.9|209511.7|209361.7|209516.9|209366.9|209470.7|209320.7|464
1646875800000|2022-03-10 01:30:00|209512.2|209362.2|209526.2|209376.2|209534.8|209384.8|209477.1|209327.1|646
1646876100000|2022-03-10 01:35:00|209525.1|209375.1|209553.7|209403.7|209562.7|209412.7|209516.9|209366.9|705
1646876400000|2022-03-10 01:40:00|209553.5|209403.5|209525.9|209375.9|209561.3|209411.3|209518.8|209368.8|564
1646876700000|2022-03-10 01:45:00|209526.3|209376.3|209528.3|209378.3|209560|209410|209506.9|209356.9|492
1646877000000|2022-03-10 01:50:00|209527.5|209377.5|209477.9|209327.9|209533.3|209383.3|209464.4|209314.4|446
1646877300000|2022-03-10 01:55:00|209475|209325|209424.9|209274.9|209498.3|209348.3|209424.7|209274.7|517
1646877600000|2022-03-10 02:00:00|209425.5|209275.5|209357.7|209207.7|209436|209286|209345.7|209195.7|538
1646877900000|2022-03-10 02:05:00|209357.8|209207.8|209396.5|209246.5|209419.3|209269.3|209351.4|209201.4|515
1646878200000|2022-03-10 02:10:00|209398.5|209248.5|209405|209255|209417|209267|209384.1|209234.1|536
1646878500000|2022-03-10 02:15:00|209388|209238|209301.1|209151.1|209418.5|209268.5|209297.1|209147.1|557
1646878800000|2022-03-10 02:20:00|209298.1|209148.1|209231.1|209081.1|209308|209158|209211|209061|602
1646879100000|2022-03-10 02:25:00|209224.9|209074.9|209211.5|209061.5|209242.3|209092.3|209194.6|209044.6|476
1646879400000|2022-03-10 02:30:00|209211.3|209061.3|209172.7|209022.7|209211.3|209061.3|209166.4|209016.4|496
1646879700000|2022-03-10 02:35:00|209172.6|209022.6|209143.1|208993.1|209179.3|209029.3|209138.6|208988.6|380
1646880000000|2022-03-10 02:40:00|209141.7|208991.7|209173.9|209023.9|209196.3|209046.3|209135.6|208985.6|496
1646880300000|2022-03-10 02:45:00|209173.7|209023.7|209225.3|209075.3|209230.3|209080.3|209167.3|209017.3|617
1646880600000|2022-03-10 02:50:00|209225.6|209075.6|209232.6|209082.6|209252|209102|209209|209059|513
1646880900000|2022-03-10 02:55:00|209233.1|209083.1|209254.2|209104.2|209275.8|209125.8|209222.2|209072.2|599
1646881200000|2022-03-10 03:00:00|209254.4|209104.4|209268.4|209118.4|209268.7|209118.7|209225.2|209075.2|561
1646881500000|2022-03-10 03:05:00|209268.3|209118.3|209272.6|209122.6|209283.5|209133.5|209255.9|209105.9|528
1646881800000|2022-03-10 03:10:00|209273.4|209123.4|209266.7|209116.7|209284.5|209134.5|209260.6|209110.6|570
1646882100000|2022-03-10 03:15:00|209265.2|209115.2|209269.4|209119.4|209293.8|209143.8|209248.3|209098.3|524
1646882400000|2022-03-10 03:20:00|209269.7|209119.7|209271.9|209121.9|209282.7|209132.7|209252.5|209102.5|471
1646882700000|2022-03-10 03:25:00|209270.7|209120.7|209312.5|209162.5|209318.8|209168.8|209248|209098|568
1646883000000|2022-03-10 03:30:00|209312|209162|209319.4|209169.4|209343.2|209193.2|209302.5|209152.5|520
1646883300000|2022-03-10 03:35:00|209318.7|209168.7|209316.9|209166.9|209338.9|209188.9|209282.7|209132.7|584
1646883600000|2022-03-10 03:40:00|209317.2|209167.2|209312.5|209162.5|209336.2|209186.2|209301.5|209151.5|574
1646883900000|2022-03-10 03:45:00|209314.6|209164.6|209313.2|209163.2|209336.6|209186.6|209305.5|209155.5|519
1646884200000|2022-03-10 03:50:00|209313.4|209163.4|209305.3|209155.3|209321.4|209171.4|209285.6|209135.6|543
1646884500000|2022-03-10 03:55:00|209320.3|209170.3|209295.5|209145.5|209341.5|209191.5|209279.5|209129.5|486
1646884800000|2022-03-10 04:00:00|209295.7|209145.7|209268.9|209118.9|209300.2|209150.2|209258.3|209108.3|443
1646885100000|2022-03-10 04:05:00|209267|209117|209281.5|209131.5|209291.5|209141.5|209252.2|209102.2|377
1646885400000|2022-03-10 04:10:00|209283.6|209133.6|209322.7|209172.7|209338|209188|209265.9|209115.9|547
1646885700000|2022-03-10 04:15:00|209322.4|209172.4|209311.1|209161.1|209337.5|209187.5|209275.5|209125.5|411
1646886000000|2022-03-10 04:20:00|209308|209158|209310.5|209160.5|209328.4|209178.4|209291.3|209141.3|384
1646886300000|2022-03-10 04:25:00|209310.2|209160.2|209314|209164|209328.6|209178.6|209295.7|209145.7|416
1646886600000|2022-03-10 04:30:00|209314.1|209164.1|209326.1|209176.1|209335.2|209185.2|209308.5|209158.5|516
1646886900000|2022-03-10 04:35:00|209326.6|209176.6|209226|209076|209369.6|209219.6|209208.9|209058.9|705
1646887200000|2022-03-10 04:40:00|209225.1|209075.1|209270.2|209120.2|209288.2|209138.2|209214.6|209064.6|512
1646887500000|2022-03-10 04:45:00|209271.2|209121.2|209282.1|209132.1|209285.8|209135.8|209224.3|209074.3|510
1646887800000|2022-03-10 04:50:00|209282.6|209132.6|209275.5|209125.5|209319.5|209169.5|209268.7|209118.7|404
1646888100000|2022-03-10 04:55:00|209275.2|209125.2|209272.8|209122.8|209303.7|209153.7|209268.8|209118.8|486
1646888400000|2022-03-10 05:00:00|209272.2|209122.2|209282.8|209132.8|209305.5|209155.5|209261.8|209111.8|429
1646888700000|2022-03-10 05:05:00|209273.2|209123.2|209386|209236|209395.4|209245.4|209273.2|209123.2|355
1646889000000|2022-03-10 05:10:00|209386.1|209236.1|209409.1|209259.1|209419.6|209269.6|209380.4|209230.4|316
1646889300000|2022-03-10 05:15:00|209408|209258|209394.2|209244.2|209458.3|209308.3|209385.1|209235.1|419
1646889600000|2022-03-10 05:20:00|209398.3|209248.3|209357.4|209207.4|209398.3|209248.3|209340.2|209190.2|498
1646889900000|2022-03-10 05:25:00|209356.4|209206.4|209399.8|209249.8|209406.6|209256.6|209353.6|209203.6|510
1646890200000|2022-03-10 05:30:00|209395.7|209245.7|209347.7|209197.7|209405|209255|209342.7|209192.7|565
1646890500000|2022-03-10 05:35:00|209348|209198|209317.1|209167.1|209350.5|209200.5|209304.5|209154.5|387
1646890800000|2022-03-10 05:40:00|209313.6|209163.6|209265.9|209115.9|209335.3|209185.3|209255.7|209105.7|447
1646891100000|2022-03-10 05:45:00|209265.4|209115.4|209264.2|209114.2|209278.1|209128.1|209250.9|209100.9|360
1646891400000|2022-03-10 05:50:00|209268.9|209118.9|209208.2|209058.2|209278|209128|209180.2|209030.2|438
1646891700000|2022-03-10 05:55:00|209208.1|209058.1|209176.7|209026.7|209235.1|209085.1|209170.3|209020.3|511
1646892000000|2022-03-10 06:00:00|209163.9|209013.9|209171.6|209021.6|209193.3|209043.3|209159.5|209009.5|550
1646892300000|2022-03-10 06:05:00|209166.1|209016.1|209130.2|208980.2|209180.7|209030.7|209126.8|208976.8|539
1646892600000|2022-03-10 06:10:00|209130.7|208980.7|209143.4|208993.4|209154.7|209004.7|209128.5|208978.5|449
1646892900000|2022-03-10 06:15:00|209142.2|208992.2|209177.4|209027.4|209183.3|209033.3|209129|208979|290
1646893200000|2022-03-10 06:20:00|209177.6|209027.6|209183.3|209033.3|209207.2|209057.2|209177.6|209027.6|376
1646893500000|2022-03-10 06:25:00|209182.5|209032.5|209172.3|209022.3|209186|209036|209166.2|209016.2|358
1646893800000|2022-03-10 06:30:00|209171.8|209021.8|209174.6|209024.6|209225.9|209075.9|209168.3|209018.3|533
1646894100000|2022-03-10 06:35:00|209174.7|209024.7|209162.4|209012.4|209191.6|209041.6|209153.9|209003.9|563
1646894400000|2022-03-10 06:40:00|209163.1|209013.1|209215.1|209065.1|209221.7|209071.7|209157.6|209007.6|465
1646894700000|2022-03-10 06:45:00|209214.7|209064.7|209181.2|209031.2|209214.7|209064.7|209167.1|209017.1|372
1646895000000|2022-03-10 06:50:00|209177.9|209027.9|209220.6|209070.6|209233.6|209083.6|209176.8|209026.8|306
1646895300000|2022-03-10 06:55:00|209219.6|209069.6|209219.7|209069.7|209226.3|209076.3|209192.4|209042.4|339
1646895600000|2022-03-10 07:00:00|209217.6|209067.6|209219.3|209069.3|209231|209081|209157.1|209007.1|586
1646895900000|2022-03-10 07:05:00|209220.1|209070.1|209350.8|209200.8|209367.4|209217.4|209213.4|209063.4|695
1646896200000|2022-03-10 07:10:00|209358.6|209208.6|209371.5|209221.5|209490.8|209340.8|209351.4|209201.4|765
1646896500000|2022-03-10 07:15:00|209368.5|209218.5|209387.7|209237.7|209405.1|209255.1|209310|209160|603
1646896800000|2022-03-10 07:20:00|209387.1|209237.1|209362.2|209212.2|209411.1|209261.1|209348.9|209198.9|635
1646897100000|2022-03-10 07:25:00|209361.3|209211.3|209349.3|209199.3|209388.1|209238.1|209293.9|209143.9|530
1646897400000|2022-03-10 07:30:00|209349.8|209199.8|209289.6|209139.6|209352.5|209202.5|209273.1|209123.1|614
1646897700000|2022-03-10 07:35:00|209289.1|209139.1|209272.1|209122.1|209317.9|209167.9|209232.1|209082.1|590
1646898000000|2022-03-10 07:40:00|209272.7|209122.7|209277.6|209127.6|209317|209167|209263.9|209113.9|693
1646898300000|2022-03-10 07:45:00|209273.7|209123.7|209300.5|209150.5|209320.5|209170.5|209265.3|209115.3|686
1646898600000|2022-03-10 07:50:00|209302.1|209152.1|209363.4|209213.4|209404.1|209254.1|209295.6|209145.6|755
1646898900000|2022-03-10 07:55:00|209364.8|209214.8|209224.3|209074.3|209390.8|209240.8|209221|209071|734
1646899200000|2022-03-10 08:00:00|209201|209051|209475.3|209325.3|209476.9|209326.9|209181.4|209031.4|904
1646899500000|2022-03-10 08:05:00|209478.8|209328.8|209464|209314|209489.2|209339.2|209447.1|209297.1|820
1646899800000|2022-03-10 08:10:00|209465|209315|209628|209478|209638.6|209488.6|209462.9|209312.9|874
1646900100000|2022-03-10 08:15:00|209629.4|209479.4|209713.9|209563.9|209717|209567|209624.1|209474.1|787
1646900400000|2022-03-10 08:20:00|209713.8|209563.8|209796.3|209646.3|209812.4|209662.4|209713.6|209563.6|710
1646900700000|2022-03-10 08:25:00|209795.4|209645.4|209861|209711|209899.9|209749.9|209795.3|209645.3|852
1646901000000|2022-03-10 08:30:00|209857.6|209707.6|209956.7|209806.7|209973.8|209864.7|209857.6|209707.6|929
1646901300000|2022-03-10 08:35:00|209955.5|209805.5|209889.5|209739.5|209983.9|209833.9|209868.1|209718.1|707
1646901600000|2022-03-10 08:40:00|209889.7|209739.7|209901.1|209751.1|209976.6|209826.6|209877.5|209727.5|819
1646901900000|2022-03-10 08:45:00|209901|209751|209793.7|209643.7|209924.3|209774.3|209760.1|209610.1|747
1646902200000|2022-03-10 08:50:00|209799|209649|209954.8|209804.8|209955.2|209805.2|209772.3|209622.3|834
1646902500000|2022-03-10 08:55:00|209954.7|209804.7|209839.7|209689.7|209954.7|209804.7|209797.4|209647.4|892
1646902800000|2022-03-10 09:00:00|209839.8|209689.8|209627.8|209477.8|209841.5|209691.5|209449.2|209299.2|1116
1646903100000|2022-03-10 09:05:00|209627|209477|209435|209285|209639.1|209489.1|209430.2|209280.2|1117
1646903400000|2022-03-10 09:10:00|209433.5|209283.5|209482.6|209332.6|209538.8|209388.8|209401.8|209251.8|867
1646903700000|2022-03-10 09:15:00|209481.8|209331.8|209566|209416|209588.2|209438.2|209480.4|209330.4|808
1646904000000|2022-03-10 09:20:00|209567.8|209417.8|209526|209376|209577.2|209427.2|209470.2|209320.2|685
1646904300000|2022-03-10 09:25:00|209525.5|209375.5|209482.5|209332.5|209566.6|209416.6|209471|209321|700
1646904600000|2022-03-10 09:30:00|209476.4|209326.4|209443.6|209293.6|209658.7|209508.7|209430.4|209280.4|755
1646904900000|2022-03-10 09:35:00|209447.6|209297.6|209358.1|209208.1|209475|209325|209355.6|209205.6|705
1646905200000|2022-03-10 09:40:00|209358.3|209208.3|209382.6|209232.6|209382.9|209232.9|209258.9|209108.9|650
1646905500000|2022-03-10 09:45:00|209397.5|209247.5|209394.3|209244.3|209452.2|209302.2|209356|209206|741
1646905800000|2022-03-10 09:50:00|209392.8|209242.8|209579.4|209429.4|209595|209445|209392.1|209242.1|896
1646906100000|2022-03-10 09:55:00|209580.7|209430.7|209761.1|209611.1|209839.6|209689.6|209402.4|209252.4|1019
1646906400000|2022-03-10 10:00:00|209759.3|209609.3|209760|209610|209804|209654|209582.3|209432.3|939
1646906700000|2022-03-10 10:05:00|209758.4|209608.4|209719.1|209569.1|209818.6|209668.6|209685.7|209535.7|888
1646907000000|2022-03-10 10:10:00|209719.9|209569.9|209891.6|209741.6|209915.6|209765.6|209699.3|209549.3|761
1646907300000|2022-03-10 10:15:00|209891.5|209741.5|210013.7|209863.7|210115.7|209965.7|209864.6|209714.6|841
1646907600000|2022-03-10 10:20:00|210010.2|209860.2|210047.6|209897.6|210048.3|209898.3|209915.6|209765.6|804
1646907900000|2022-03-10 10:25:00|210046.9|209896.9|209978.1|209828.1|210047.8|209897.8|209971.7|209821.7|738
1646908200000|2022-03-10 10:30:00|209977.4|209827.4|210065.7|209915.7|210090.7|209940.7|209977.4|209827.4|867
1646908500000|2022-03-10 10:35:00|210065.6|209915.6|210084.4|209934.4|210100.5|209950.5|210015.4|209865.4|843
1646908800000|2022-03-10 10:40:00|210085.5|209935.5|210053.5|209903.5|210107.5|209957.5|210023.6|209873.6|735
1646909100000|2022-03-10 10:45:00|210051.6|209901.6|210027.4|209877.4|210078|209928|209974|209824|729
1646909400000|2022-03-10 10:50:00|210024|209874|210062|209912|210067.8|209917.8|210022.2|209872.2|673
1646909700000|2022-03-10 10:55:00|210063.6|209913.6|210079.5|209929.5|210113.6|209963.6|210052.4|209902.4|709
1646910000000|2022-03-10 11:00:00|210078.8|209928.8|210150.9|210000.9|210156.4|210006.4|210063.7|209913.7|867
1646910300000|2022-03-10 11:05:00|210151.6|210001.6|210219.9|210069.9|210245.2|210095.2|210147|209997|817
1646910600000|2022-03-10 11:10:00|210228.6|210078.6|210365.2|210215.2|210370.5|210220.5|210214.4|210064.4|890
1646910900000|2022-03-10 11:15:00|210364.8|210214.8|210453.9|210303.9|210462.8|210312.8|210281.2|210131.2|738
1646911200000|2022-03-10 11:20:00|210450.5|210300.5|210402.9|210252.9|210497|210347|210286|210136|795
1646911500000|2022-03-10 11:25:00|210403|210253|210443.9|210293.9|210452.4|210302.4|210319.2|210169.2|656
1646911800000|2022-03-10 11:30:00|210445.2|210295.2|210355.7|210205.7|210492.2|210342.2|210346|210196|578
1646912100000|2022-03-10 11:35:00|210358|210208|210253.2|210103.2|210362|210212|210202.3|210052.3|547
1646912400000|2022-03-10 11:40:00|210252.1|210102.1|210274.4|210124.4|210357.3|210207.3|210252|210102|537
1646912700000|2022-03-10 11:45:00|210274.1|210124.1|210332.1|210182.1|210348.5|210198.5|210158.5|210008.5|630
1646913000000|2022-03-10 11:50:00|210332.4|210182.4|210403|210253|210416.9|210266.9|210313.2|210163.2|716
1646913300000|2022-03-10 11:55:00|210410|210260|210414.6|210264.6|210424.1|210274.1|210401.5|210251.5|544
1646913600000|2022-03-10 12:00:00|210412.4|210262.4|210554.5|210404.5|210563.6|210413.6|210371.5|210221.5|647
1646913900000|2022-03-10 12:05:00|210554.2|210404.2|210497.5|210347.5|210560.5|210410.5|210496.1|210346.1|729
1646914200000|2022-03-10 12:10:00|210498.2|210348.2|210461.6|210311.6|210527|210418.2|210404.2|210280.3|650
1646914500000|2022-03-10 12:15:00|210461.8|210311.8|210318.4|210168.4|210517.7|210367.7|210312.4|210162.4|818
1646914800000|2022-03-10 12:20:00|210315.6|210165.6|210234.5|210084.5|210330.7|210180.7|210206.7|210056.7|862
1646915100000|2022-03-10 12:25:00|210233.7|210083.7|210222.3|210072.3|210289.3|210139.3|210178.8|210030|787
1646915400000|2022-03-10 12:30:00|210223.5|210073.5|210315.7|210165.7|210315.7|210213.9|210194.4|210062.2|829
1646915700000|2022-03-10 12:35:00|210316.6|210166.6|210182.6|210032.6|210373.3|210223.3|210175.7|210025.7|755
1646916000000|2022-03-10 12:40:00|210183.3|210033.3|210397.7|210247.7|210400|210250|210135.6|209985.6|620
1646916300000|2022-03-10 12:45:00|210399.4|210249.4|210383.1|210233.1|210400.5|210250.5|210043.9|209893.9|782
1646916600000|2022-03-10 12:50:00|210376.5|210226.5|210268.4|210118.4|210402.3|210252.3|210181.8|210031.8|765
1646916900000|2022-03-10 12:55:00|210269.4|210119.4|210524.6|210374.6|210524.6|210374.6|210265.9|210115.9|748
1646917200000|2022-03-10 13:00:00|210523.1|210373.1|210702.1|210552.1|210724.5|210574.5|210503.1|210353.1|786
1646917500000|2022-03-10 13:05:00|210702.2|210552.2|210272.9|210122.9|210707.3|210557.3|210245|210095|793
1646917800000|2022-03-10 13:10:00|210267.6|210117.6|210431.2|210281.2|210456.4|210306.4|210249|210099|721
1646918100000|2022-03-10 13:15:00|210428.4|210278.4|210427.1|210277.1|210594.6|210444.6|210344.5|210194.5|809
1646918400000|2022-03-10 13:20:00|210455.1|210305.1|210355.8|210205.8|210461.8|210311.8|210353.3|210203.3|763
1646918700000|2022-03-10 13:25:00|210352.9|210202.9|210422.2|210136.9|210461.2|210236.6|210279.3|210084.5|751
1646919000000|2022-03-10 13:30:00|210424.8|210146.7|209852.8|209702.8|210505.1|210293.9|209721.1|209571.1|803
1646919300000|2022-03-10 13:35:00|209851|209701|210168.1|210018.1|210172.3|210022.3|209849.2|209699.2|816
1646919600000|2022-03-10 13:40:00|210169.7|210019.7|210288.7|210138.7|210417.6|210267.6|210111.2|209961.2|755
1646919900000|2022-03-10 13:45:00|210288.3|210138.3|210404.5|210254.5|210464.1|210314.1|210074.5|209924.5|804
1646920200000|2022-03-10 13:50:00|210403|210253|210453.4|210303.4|210474.2|210324.2|210319.8|210169.8|811
1646920500000|2022-03-10 13:55:00|210445.3|210295.3|210242.3|210092.3|210445.3|210295.3|210196.5|210046.5|817
1646920800000|2022-03-10 14:00:00|210244|210094|210337|210187|210337.4|210243.5|210109.1|209959.1|741
1646921100000|2022-03-10 14:05:00|210339.2|210189.2|210175.8|210025.8|210342.1|210192.1|210157.5|210007.5|753
1646921400000|2022-03-10 14:10:00|210172.5|210022.5|210260.8|210110.8|210406.3|210256.3|210172.5|210022.5|785
1646921700000|2022-03-10 14:15:00|210260.3|210110.3|210325.8|210175.8|210370.3|210220.3|210253.7|210103.7|766
1646922000000|2022-03-10 14:20:00|210327.3|210177.3|210316|210166|210396.5|210246.5|210192.7|210042.7|774
1646922300000|2022-03-10 14:25:00|210314.3|210164.3|210297.2|210147.2|210314.3|210164.3|210170.5|210020.5|688
1646922600000|2022-03-10 14:30:00|210293.6|210143.6|210337.6|210187.6|210529.1|210379.1|210293.6|210143.6|783
1646922900000|2022-03-10 14:35:00|210337.7|210187.7|210244.9|210094.9|210357|210207|210123.8|209973.8|735
1646923200000|2022-03-10 14:40:00|210245.2|210095.2|210039.9|209889.9|210252.3|210102.3|209771.5|209621.5|773
1646923500000|2022-03-10 14:45:00|210040.1|209890.1|209985.5|209835.5|210093.4|209943.4|209905.8|209755.8|742
1646923800000|2022-03-10 14:50:00|209985.1|209835.1|209966.3|209816.3|210033.1|209888.1|209925.9|209775.9|747
1646924100000|2022-03-10 14:55:00|209962.8|209812.8|209600|209450|209965.9|209815.9|209546.6|209444.3|904
1646924400000|2022-03-10 15:00:00|209600.3|209450.3|209562.8|209412.8|209718.7|209568.7|209417.4|209280.7|1055
1646924700000|2022-03-10 15:05:00|209560.7|209410.7|209619.6|209469.6|209641|209491|209474.1|209324.1|1039
1646925000000|2022-03-10 15:10:00|209620.4|209470.4|209310.9|209160.9|209636.3|209486.3|209299|209149|1059
1646925300000|2022-03-10 15:15:00|209312.3|209162.3|209254|209104|209370.7|209238.2|209198|209089.9|973
1646925600000|2022-03-10 15:20:00|209251.1|209101.1|209539|209389|209546.3|209430.6|209202.2|209100.5|949
1646925900000|2022-03-10 15:25:00|209541.1|209391.1|209634.3|209484.3|209694.9|209544.9|209528.2|209378.2|999
1646926200000|2022-03-10 15:30:00|209638.1|209488.1|209861.7|209711.7|209861.8|209711.8|209466.5|209349.1|1070
1646926500000|2022-03-10 15:35:00|209865.4|209715.4|209502|209352|209866.4|209716.4|209500.9|209350.9|955
1646926800000|2022-03-10 15:40:00|209505.2|209355.2|209327.1|209177.1|209540.7|209409.6|209319.2|209169.2|877
1646927100000|2022-03-10 15:45:00|209327.4|209177.4|209351.8|209201.8|209373.2|209244.2|209284.9|209170.7|947
1646927400000|2022-03-10 15:50:00|209350.6|209200.6|209663.3|209513.3|209718.7|209568.7|209261.1|209161.5|943
1646927700000|2022-03-10 15:55:00|209665.2|209515.2|209626.2|209476.2|209751.2|209658.6|209619|209471|999
1646928000000|2022-03-10 16:00:00|209627.4|209477.4|209927.8|209777.8|209928.6|209819.7|209608.2|209472.2|922
1646928300000|2022-03-10 16:05:00|209926.8|209776.8|210003.2|209853.2|210086.7|209981.4|209894.3|209744.3|795
1646928600000|2022-03-10 16:10:00|210003.6|209853.6|209916.6|209766.6|210053.7|209973|209878.5|209764.7|816
1646928900000|2022-03-10 16:15:00|209920.9|209770.9|210002.9|209852.9|210014.3|209915.3|209881.8|209769.8|823
1646929200000|2022-03-10 16:20:00|210003.1|209853.1|210047.7|209897.7|210091.4|209990.5|209986.8|209850.6|917
1646929500000|2022-03-10 16:25:00|210047.5|209897.5|210193.4|210043.4|210300.6|210196.7|209998.9|209892.8|959
1646929800000|2022-03-10 16:30:00|210194.7|210044.7|210119|209969|210199.3|210069.6|210058.8|209957.6|828
1646930100000|2022-03-10 16:35:00|210119.3|209969.3|210058.3|209908.3|210120.6|210002.1|209972|209875.1|824
1646930400000|2022-03-10 16:40:00|210057.8|209907.8|210267.3|210117.3|210306.1|210167.4|210010.8|209907.8|618
1646930700000|2022-03-10 16:45:00|210265.5|210115.5|210036.6|209986.6|210267.3|210117.3|210033.2|209934.7|884
1646931000000|2022-03-10 16:50:00|210036.8|209986.8|210056.5|209906.5|210134.4|209997|210029|209903.7|857
1646931300000|2022-03-10 16:55:00|210056.1|209906.1|209873.8|209723.8|210061.4|209911.4|209873.8|209723.8|860
1646931600000|2022-03-10 17:00:00|209869.1|209719.1|209854.1|209704.1|209877.4|209758.4|209784.4|209634.4|785
1646931900000|2022-03-10 17:05:00|209853.3|209703.3|209810.7|209660.7|209858.6|209760.2|209652.4|209535.7|813
1646932200000|2022-03-10 17:10:00|209807.5|209657.5|209788.5|209638.5|209843.9|209749.6|209772.5|209632.2|846
1646932500000|2022-03-10 17:15:00|209792.1|209642.1|209918.6|209768.6|209927.6|209777.6|209749.1|209641.6|770
1646932800000|2022-03-10 17:20:00|209918.5|209768.5|209833.2|209683.2|209926.3|209776.3|209802.4|209666.7|832
1646933100000|2022-03-10 17:25:00|209837.1|209687.1|209971.7|209821.7|209975.5|209855.3|209836.9|209686.9|677
1646933400000|2022-03-10 17:30:00|209974.4|209824.4|209954.7|209804.7|210039.9|209939.5|209902.5|209795.4|737
1646933700000|2022-03-10 17:35:00|209954.1|209804.1|209887.6|209737.6|209968.1|209851.4|209863.5|209713.5|640
1646934000000|2022-03-10 17:40:00|209888.9|209738.9|209905.1|209755.1|209928.2|209790.8|209831.4|209681.4|816
1646934300000|2022-03-10 17:45:00|209904.7|209754.7|209941.8|209791.8|209947.5|209797.5|209838.8|209739.3|785
1646934600000|2022-03-10 17:50:00|209941.9|209791.9|209901.5|209751.5|209958.4|209840.7|209875.9|209749.8|766
1646934900000|2022-03-10 17:55:00|209901.1|209751.1|209991.3|209841.3|210019.5|209900.7|209894.9|209751.1|780
1646935200000|2022-03-10 18:00:00|209975.9|209825.9|209902.1|209752.1|209979.8|209829.8|209847.2|209697.2|702
1646935500000|2022-03-10 18:05:00|209901.8|209751.8|209816.6|209666.6|209902.9|209752.9|209760.7|209656.5|641
1646935800000|2022-03-10 18:10:00|209816.1|209666.1|209686|209536|209830.9|209723.2|209606.5|209491.5|747
1646936100000|2022-03-10 18:15:00|209685.8|209535.8|209501.2|209351.2|209695.8|209553.7|209435.8|209306.8|680
1646936400000|2022-03-10 18:20:00|209503.5|209353.5|209508.8|209358.8|209610|209481.1|209484|209348.7|707
1646936700000|2022-03-10 18:25:00|209514.3|209364.3|209449.7|209299.7|209526.2|209403.9|209398.4|209298.2|592
1646937000000|2022-03-10 18:30:00|209449.4|209299.4|209390.3|209240.3|209475.4|209371.5|209356.3|209237.4|745
1646937300000|2022-03-10 18:35:00|209390.2|209240.2|209432.7|209282.7|209435.9|209294.6|209300.5|209163.5|761
1646937600000|2022-03-10 18:40:00|209433.1|209283.1|209467.4|209317.4|209512.9|209403|209352.9|209250.9|833
1646937900000|2022-03-10 18:45:00|209466.1|209316.1|209402.9|209252.9|209467.5|209363.1|209380.6|209239.8|732
1646938200000|2022-03-10 18:50:00|209402.4|209252.4|209504.3|209354.3|209526.8|209376.8|209349.5|209246.9|726
1646938500000|2022-03-10 18:55:00|209503.9|209353.9|209527.4|209377.4|209613.7|209463.7|209478.2|209328.2|778
1646938800000|2022-03-10 19:00:00|209519.1|209369.1|209404.9|209254.9|209578.6|209475.9|209404.1|209254.1|790
1646939100000|2022-03-10 19:05:00|209404.7|209254.7|209481.6|209331.6|209482.3|209332.3|209309|209194.4|712
1646939400000|2022-03-10 19:10:00|209481.3|209331.3|209441.7|209291.7|209483.6|209381.3|209384.7|209285.8|647
1646939700000|2022-03-10 19:15:00|209441.6|209291.6|209403|209253|209477.8|209373.6|209384.2|209253|697
1646940000000|2022-03-10 19:20:00|209402.8|209252.8|209450.1|209300.1|209463.8|209352.4|209373.2|209236.4|801
1646940300000|2022-03-10 19:25:00|209448.5|209298.5|209307.4|209157.4|209448.8|209298.8|209294|209144|727
1646940600000|2022-03-10 19:30:00|209301.1|209151.1|209318.9|209268.9|209381.7|209273.2|209266.5|209116.5|761
1646940900000|2022-03-10 19:35:00|209366.1|209216.1|209361.3|209211.3|209366.1|209267.9|209297.1|209190.7|681
1646941200000|2022-03-10 19:40:00|209360.3|209210.3|209440.3|209290.3|209485.9|209371.8|209301.2|209196.8|711
1646941500000|2022-03-10 19:45:00|209439.2|209289.2|209485.4|209335.4|209639.5|209534.8|209423.6|209287.9|755
1646941800000|2022-03-10 19:50:00|209482.1|209332.1|209507.6|209357.6|209532.6|209417.4|209406.3|209278.2|763
1646942100000|2022-03-10 19:55:00|209502.8|209352.8|209569.1|209419.1|209569.1|209452.7|209444|209346.9|734
1646942400000|2022-03-10 20:00:00|209569.2|209419.2|209652.5|209502.5|209657|209507|209569.2|209419.2|830
1646942700000|2022-03-10 20:05:00|209654.9|209504.9|209638.2|209488.2|209742.4|209592.4|209615.4|209465.4|859
1646943000000|2022-03-10 20:10:00|209637.6|209487.6|209594.4|209444.4|209649.9|209528.9|209534.6|209433.1|925
1646943300000|2022-03-10 20:15:00|209596.4|209446.4|209628.1|209478.1|209646.3|209539.4|209557.1|209438.8|825
1646943600000|2022-03-10 20:20:00|209631.1|209481.1|209627.5|209477.5|209647.2|209497.2|209593.3|209443.3|767
1646943900000|2022-03-10 20:25:00|209630.6|209480.6|209524.7|209374.7|209659.4|209509.4|209492.8|209342.8|724
1646944200000|2022-03-10 20:30:00|209526.2|209376.2|209479|209329|209565.1|209415.1|209463.6|209313.6|799
1646944500000|2022-03-10 20:35:00|209480.7|209330.7|209565.3|209415.3|209622|209472|209459.6|209309.6|791
1646944800000|2022-03-10 20:40:00|209566.4|209416.4|209433.6|209283.6|209568.6|209418.6|209419.8|209269.8|781
1646945100000|2022-03-10 20:45:00|209430.8|209280.8|209441.9|209291.9|209515.9|209365.9|209420.2|209270.2|866
1646945400000|2022-03-10 20:50:00|209441.6|209291.6|209377.5|209227.5|209445.5|209295.5|209350.1|209200.1|727
1646945700000|2022-03-10 20:55:00|209377.3|209227.3|209451.1|209301.1|209516.4|209366.4|209377.3|209227.3|837
1646946000000|2022-03-10 21:00:00|209445.4|209295.4|209561.2|209411.2|209599|209449|209444.9|209294.9|668
1646946300000|2022-03-10 21:05:00|209559|209409|209523.3|209373.3|209578.2|209428.2|209507.8|209357.8|468
1646946600000|2022-03-10 21:10:00|209519.5|209369.5|209562.9|209412.9|209572.4|209422.4|209505.2|209355.2|433
1646946900000|2022-03-10 21:15:00|209562.6|209412.6|209421.4|209271.4|209566.5|209416.5|209415.9|209265.9|391
1646947200000|2022-03-10 21:20:00|209424.5|209274.5|209445.5|209295.5|209455.9|209305.9|209416.2|209266.2|354
1646947500000|2022-03-10 21:25:00|209440.6|209290.6|209438.2|209288.2|209452.2|209302.2|209434.1|209284.1|401
1646947800000|2022-03-10 21:30:00|209437.8|209287.8|209330.3|209180.3|209457.2|209307.2|209328.5|209178.5|581
1646948100000|2022-03-10 21:35:00|209331|209181|209325.9|209175.9|209335.2|209185.2|209315.5|209165.5|290
1646948400000|2022-03-10 21:40:00|209326.2|209176.2|209317.3|209167.3|209343.6|209193.6|209291.6|209141.6|295
1646948700000|2022-03-10 21:45:00|209317.1|209167.1|209407.9|209257.9|209427|209277|209304.3|209154.3|447
1646949000000|2022-03-10 21:50:00|209406.6|209256.6|209419.2|209269.2|209427.9|209277.9|209389.4|209239.4|341
1646949300000|2022-03-10 21:55:00|209414|209264|209480.7|209330.7|209555.8|209330.7|209344.1|209175.7|583
1646949600000|2022-03-10 22:00:00|209475.9|209325.9|209485.5|209227.1|209646|209336|209435.9|209208.8|104
1646949900000|2022-03-10 22:05:00|209486.3|209223.8|209670.5|209360.5|209686.6|209376.6|209421.3|209179.3|131
1646950200000|2022-03-10 22:10:00|209670.6|209360.6|209687.4|209377.4|209694|209384|209481.3|209181.9|277
1646950500000|2022-03-10 22:15:00|209687.1|209377.1|209666.1|209356.1|209698.4|209388.4|209640|209330|166
1646950800000|2022-03-10 22:20:00|209655.6|209345.6|209657|209347|209680.2|209370.2|209647.2|209337.2|122
1646951100000|2022-03-10 22:25:00|209659.6|209349.6|209657.1|209347.1|209683.8|209373.8|209627.7|209317.7|107
1646951400000|2022-03-10 22:30:00|209652.3|209342.3|209644.5|209334.5|209666.9|209356.9|209630.9|209320.9|823
1646951700000|2022-03-10 22:35:00|209645.7|209335.7|209648.5|209338.5|209670.1|209360.1|209619.4|209309.4|1039
1646952000000|2022-03-10 22:40:00|209650.3|209340.3|209610.8|209300.8|209696.4|209386.4|209531.5|209221.5|706
1646952300000|2022-03-10 22:45:00|209612|209302|209605.6|209295.6|209688.7|209378.7|209554.9|209244.9|732
1646952600000|2022-03-10 22:50:00|209622.9|209312.9|209623.6|209313.6|209690.3|209380.3|209528.5|209218.5|685
1646952900000|2022-03-10 22:55:00|209626.7|209316.7|209620.9|209310.9|209684.7|209374.7|209574.8|209264.8|741
1646953200000|2022-03-10 23:00:00|209619.3|209309.3|209440.6|209290.6|209713.6|209403.6|209439.9|209212.9|752
1646953500000|2022-03-10 23:05:00|209440.1|209290.1|209341.8|209191.8|209499.3|209293.6|209338.5|209106.7|533
1646953800000|2022-03-10 23:10:00|209341.7|209191.7|209302.2|209152.2|209342.9|209192.9|209300.4|209150.4|233
1646954100000|2022-03-10 23:15:00|209308.6|209158.6|209340.9|209190.9|209354.9|209204.9|209298.4|209148.4|261
1646954400000|2022-03-10 23:20:00|209340.8|209190.8|209302.4|209152.4|209341.4|209191.4|209294.6|209144.6|259
1646954700000|2022-03-10 23:25:00|209303|209153|209305.9|209155.9|209337.6|209187.6|209286.6|209136.6|260
1646955000000|2022-03-10 23:30:00|209305.7|209155.7|209358.5|209208.5|209451.1|209236.4|209304|209154|349
1646955300000|2022-03-10 23:35:00|209353.1|209203.1|209316.5|209166.5|209481.8|209285.1|209304.7|209154.7|424
1646955600000|2022-03-10 23:40:00|209315.1|209165.1|209293.1|209143.1|209353|209203|209277.1|209127.1|420
1646955900000|2022-03-10 23:45:00|209293.3|209143.3|209267.4|209117.4|209331|209181|209264|209114|584
1646956200000|2022-03-10 23:50:00|209266.4|209116.4|209274.3|209124.3|209283.1|209133.1|209249.3|209099.3|308
1646956500000|2022-03-10 23:55:00|209273.8|209123.8|209305|209155|209319.5|209169.5|209261.8|209111.8|468
1646956800000|2022-03-11 00:00:00|209290.1|209140.1|209326.4|209176.4|209340.8|209190.8|209284.3|209134.3|708
1646957100000|2022-03-11 00:05:00|209329.7|209179.7|209365|209215|209365|209215|209293.7|209143.7|640
1646957400000|2022-03-11 00:10:00|209364.5|209214.5|209322.7|209172.7|209369.1|209219.1|209316.2|209166.2|593
1646957700000|2022-03-11 00:15:00|209320.4|209170.4|209331.1|209181.1|209353.9|209203.9|209298.9|209148.9|619
1646958000000|2022-03-11 00:20:00|209330.7|209180.7|209358.1|209208.1|209382.8|209232.8|209328.7|209178.7|534
1646958300000|2022-03-11 00:25:00|209363.6|209213.6|209368.5|209218.5|209385.9|209235.9|209333.6|209183.6|396
1646958600000|2022-03-11 00:30:00|209367.4|209217.4|209347.3|209197.3|209376.4|209226.4|209301.5|209151.5|434
1646958900000|2022-03-11 00:35:00|209347.1|209197.1|209369.9|209219.9|209375.2|209225.2|209345.6|209195.6|453
1646959200000|2022-03-11 00:40:00|209370.7|209220.7|209386.8|209236.8|209396.4|209246.4|209359.6|209209.6|705
1646959500000|2022-03-11 00:45:00|209386.6|209236.6|209370.9|209220.9|209412.6|209262.6|209363.7|209213.7|612
1646959800000|2022-03-11 00:50:00|209371|209221|209486.1|209336.1|209493.7|209343.7|209361.3|209211.3|574
1646960100000|2022-03-11 00:55:00|209487.6|209337.6|209541|209391|209568.7|209418.7|209487.6|209337.6|635
1646960400000|2022-03-11 01:00:00|209540.4|209390.4|209652.7|209502.7|209667|209517|209514.4|209364.4|702
1646960700000|2022-03-11 01:05:00|209652.4|209502.4|209654.1|209504.1|209664.8|209514.8|209633.2|209483.2|507
1646961000000|2022-03-11 01:10:00|209665.3|209515.3|209734.9|209584.9|209745.7|209595.7|209640.9|209424.8|734
1646961300000|2022-03-11 01:15:00|209738.5|209588.5|209593.7|209443.7|209783.4|209633.4|209590.6|209440.6|744
1646961600000|2022-03-11 01:20:00|209593.6|209443.6|209792.4|209642.4|209792.4|209642.4|209593.6|209443.6|737
1646961900000|2022-03-11 01:25:00|209788|209638|209780.1|209630.1|209858.6|209708.6|209754.1|209604.1|878
1646962200000|2022-03-11 01:30:00|209778.9|209628.9|209771.5|209621.5|209805.8|209655.8|209736.4|209586.4|810
1646962500000|2022-03-11 01:35:00|209771.6|209621.6|209737.3|209587.3|209783.5|209633.5|209689.8|209539.8|850
1646962800000|2022-03-11 01:40:00|209738.6|209588.6|209750.1|209600.1|209827.4|209677.4|209706.3|209556.3|904
1646963100000|2022-03-11 01:45:00|209748.5|209598.5|209787.3|209637.3|209800.2|209650.2|209727.1|209577.1|704
1646963400000|2022-03-11 01:50:00|209787.9|209637.9|209841.2|209691.2|209847.2|209697.2|209760.9|209610.9|625
1646963700000|2022-03-11 01:55:00|209840.9|209690.9|209871.8|209721.8|209883.1|209733.1|209828.8|209678.8|482
1646964000000|2022-03-11 02:00:00|209869.1|209719.1|209735.1|209585.1|209886.8|209736.8|209725.1|209575.1|753
1646964300000|2022-03-11 02:05:00|209736.1|209586.1|209749.7|209599.7|209788|209638|209734.8|209584.8|721
1646964600000|2022-03-11 02:10:00|209750|209600|209776.5|209626.5|209791.1|209641.1|209746.1|209596.1|668
1646964900000|2022-03-11 02:15:00|209778|209628|209779.6|209629.6|209785.8|209635.8|209755.1|209605.1|555
1646965200000|2022-03-11 02:20:00|209779.8|209629.8|209875.4|209725.4|209875.4|209725.4|209757.7|209607.7|629
1646965500000|2022-03-11 02:25:00|209874.9|209724.9|209859.8|209709.8|209907.4|209757.4|209839.9|209689.9|787
1646965800000|2022-03-11 02:30:00|209859.5|209709.5|209852.3|209702.3|209898.8|209748.8|209832.9|209682.9|640
1646966100000|2022-03-11 02:35:00|209843.7|209693.7|209798.2|209648.2|209862.7|209712.7|209791.7|209641.7|620
1646966400000|2022-03-11 02:40:00|209790.6|209640.6|209809.8|209659.8|209833.6|209683.6|209758.9|209608.9|602
1646966700000|2022-03-11 02:45:00|209809.4|209659.4|209834.9|209684.9|209841|209691|209803.2|209653.2|546
1646967000000|2022-03-11 02:50:00|209835.1|209685.1|209813.2|209663.2|209897.7|209747.7|209804.2|209654.2|626
1646967300000|2022-03-11 02:55:00|209813|209663|209823.4|209673.4|209824.2|209674.2|209797.1|209647.1|393
1646967600000|2022-03-11 03:00:00|209818.9|209668.9|209815|209665|209847.2|209697.2|209791.3|209641.3|578
1646967900000|2022-03-11 03:05:00|209814.7|209664.7|209848.7|209698.7|209852.4|209702.4|209792|209642|732
1646968200000|2022-03-11 03:10:00|209841.7|209691.7|209899.2|209749.2|209905.6|209755.6|209828.3|209678.3|492
1646968500000|2022-03-11 03:15:00|209895.7|209745.7|209911.7|209761.7|209936|209786|209892.2|209742.2|544
1646968800000|2022-03-11 03:20:00|209912.1|209762.1|209912.5|209762.5|209931.9|209781.9|209901.9|209751.9|295
1646969100000|2022-03-11 03:25:00|209912.9|209762.9|209915.3|209765.3|209931.5|209781.5|209904.8|209754.8|345
1646969400000|2022-03-11 03:30:00|209914.5|209764.5|209925.7|209775.7|209949.7|209799.7|209904.2|209754.2|565
1646969700000|2022-03-11 03:35:00|209921.4|209771.4|209934.2|209784.2|209945.3|209795.3|209914.8|209764.8|496
1646970000000|2022-03-11 03:40:00|209935.3|209785.3|209913.2|209763.2|209943.2|209793.2|209901.3|209751.3|547
1646970300000|2022-03-11 03:45:00|209912.6|209762.6|209919.2|209769.2|209940.7|209790.7|209888.3|209738.3|603
1646970600000|2022-03-11 03:50:00|209917.5|209767.5|209860.7|209710.7|209933|209783|209859.2|209709.2|647
1646970900000|2022-03-11 03:55:00|209860.8|209710.8|209803.3|209653.3|209879.3|209729.3|209798.1|209648.1|745
1646971200000|2022-03-11 04:00:00|209801.5|209651.5|209843.6|209693.6|209847.2|209697.2|209794|209644|613
1646971500000|2022-03-11 04:05:00|209844.3|209694.3|209813|209663|209847.2|209697.2|209806.6|209656.6|552
1646971800000|2022-03-11 04:10:00|209813.3|209663.3|209873.6|209723.6|209885.5|209735.5|209808.5|209658.5|542
1646972100000|2022-03-11 04:15:00|209868.3|209718.3|209851.7|209701.7|209880|209730|209845.7|209695.7|456
1646972400000|2022-03-11 04:20:00|209853.2|209703.2|209841.1|209691.1|209876.7|209726.7|209836|209686|435
1646972700000|2022-03-11 04:25:00|209843.5|209693.5|209871.9|209721.9|209876.1|209726.1|209841.6|209691.6|498
1646973000000|2022-03-11 04:30:00|209871.7|209721.7|209870.3|209720.3|209883.5|209733.5|209854.6|209704.6|510
1646973300000|2022-03-11 04:35:00|209870.2|209720.2|209875|209725|209879.1|209729.1|209855.9|209705.9|491
1646973600000|2022-03-11 04:40:00|209874.6|209724.6|209875.2|209725.2|209884.5|209734.5|209872.9|209722.9|473
1646973900000|2022-03-11 04:45:00|209875.3|209725.3|209883.9|209733.9|209913.7|209763.7|209874.4|209724.4|350
1646974200000|2022-03-11 04:50:00|209886.9|209736.9|209922.9|209772.9|209937.5|209787.5|209874.1|209724.1|339
1646974500000|2022-03-11 04:55:00|209922.8|209772.8|209924.5|209774.5|209930.9|209780.9|209917.8|209767.8|355
1646974800000|2022-03-11 05:00:00|209925.8|209775.8|209914.4|209764.4|209951|209801|209912.4|209762.4|573
1646975100000|2022-03-11 05:05:00|209913.3|209763.3|209936.8|209786.8|209946.5|209796.5|209913.3|209763.3|619
1646975400000|2022-03-11 05:10:00|209936.6|209786.6|209946.7|209796.7|209973.2|209823.2|209919.1|209769.1|620
1646975700000|2022-03-11 05:15:00|209946.9|209796.9|210039.8|209889.8|210048|209898|209945.4|209795.4|827
1646976000000|2022-03-11 05:20:00|210037.6|209887.6|210030|209880|210050.8|209900.8|210017.9|209867.9|358
1646976300000|2022-03-11 05:25:00|210034.7|209884.7|210031.8|209881.8|210052.7|209902.7|210010.2|209860.2|518
1646976600000|2022-03-11 05:30:00|210028.1|209878.1|209981.7|209831.7|210048.9|209898.9|209976.1|209826.1|551
1646976900000|2022-03-11 05:35:00|209984.4|209834.4|209927.8|209777.8|210024.2|209874.2|209916.7|209766.7|706
1646977200000|2022-03-11 05:40:00|209926.9|209776.9|209940.1|209790.1|209983.3|209833.3|209921.1|209771.1|527
1646977500000|2022-03-11 05:45:00|209942.3|209792.3|209896.7|209746.7|209948.1|209798.1|209883.4|209733.4|518
1646977800000|2022-03-11 05:50:00|209897.6|209747.6|209856.7|209706.7|209910.3|209760.3|209852.6|209702.6|530
1646978100000|2022-03-11 05:55:00|209857.4|209707.4|209842.8|209692.8|209857.7|209707.7|209791.8|209641.8|593
1646978400000|2022-03-11 06:00:00|209839.6|209689.6|209770.1|209620.1|209893.9|209743.9|209760.9|209610.9|673
1646978700000|2022-03-11 06:05:00|209771.1|209621.1|209717.8|209567.8|209774.1|209624.1|209716.1|209566.1|577
1646979000000|2022-03-11 06:10:00|209717.6|209567.6|209618.6|209468.6|209720.2|209570.2|209590.4|209440.4|545
1646979300000|2022-03-11 06:15:00|209617.1|209467.1|209557.7|209407.7|209693.4|209543.4|209505.1|209355.1|557
1646979600000|2022-03-11 06:20:00|209557.1|209407.1|209569.5|209419.5|209591.7|209441.7|209555|209405|407
1646979900000|2022-03-11 06:25:00|209569.1|209419.1|209485.7|209335.7|209576.3|209426.3|209479.6|209329.6|498
1646980200000|2022-03-11 06:30:00|209485.2|209335.2|209564.6|209414.6|209574.9|209424.9|209482.4|209332.4|477
1646980500000|2022-03-11 06:35:00|209564.8|209414.8|209578.3|209428.3|209603.3|209453.3|209564.8|209414.8|538
1646980800000|2022-03-11 06:40:00|209577.9|209427.9|209505.3|209355.3|209582.1|209432.1|209485.7|209335.7|607
1646981100000|2022-03-11 06:45:00|209496|209346|209515.9|209365.9|209532.8|209382.8|209484.3|209334.3|573
1646981400000|2022-03-11 06:50:00|209515.6|209365.6|209502.6|209352.6|209524.3|209374.3|209493.8|209343.8|494
1646981700000|2022-03-11 06:55:00|209503.1|209353.1|209503|209353|209515.3|209365.3|209494.7|209344.7|450
1646982000000|2022-03-11 07:00:00|209498.4|209348.4|209428.2|209278.2|209510|209360|209410.9|209260.9|769
1646982300000|2022-03-11 07:05:00|209427.6|209277.6|209402.5|209252.5|209429.9|209279.9|209330|209180|792
1646982600000|2022-03-11 07:10:00|209401.4|209251.4|209438.9|209288.9|209438.9|209288.9|209337.9|209187.9|751
1646982900000|2022-03-11 07:15:00|209437|209287|209462.3|209312.3|209483.6|209333.6|209419.6|209269.6|691
1646983200000|2022-03-11 07:20:00|209461.9|209311.9|209599.2|209449.2|209602.1|209452.1|209460.7|209310.7|707
1646983500000|2022-03-11 07:25:00|209594.9|209444.9|209555.6|209405.6|209600.5|209450.5|209552.1|209402.1|796
1646983800000|2022-03-11 07:30:00|209556|209406|209619.8|209469.8|209654.2|209504.2|209556|209406|683
1646984100000|2022-03-11 07:35:00|209619.6|209469.6|209682.8|209532.8|209700.8|209550.8|209590.8|209440.8|786
1646984400000|2022-03-11 07:40:00|209688.6|209538.6|209608.3|209458.3|209691.4|209541.4|209594.9|209444.9|627
1646984700000|2022-03-11 07:45:00|209612.6|209462.6|209687.8|209537.8|209694|209544|209482.9|209332.9|675
1646985000000|2022-03-11 07:50:00|209687.5|209537.5|209652.7|209502.7|209698.3|209548.3|209603.6|209453.6|604
1646985300000|2022-03-11 07:55:00|209655.8|209505.8|209817.1|209667.1|209866.7|209716.7|209655.8|209505.8|754
1646985600000|2022-03-11 08:00:00|209817.4|209667.4|209950|209800|209954.6|209804.6|209774.4|209624.4|928
1646985900000|2022-03-11 08:05:00|209950.7|209800.7|210011.9|209861.9|210016|209866|209899.9|209749.9|885
1646986200000|2022-03-11 08:10:00|210009.9|209859.9|210245.5|210095.5|210268.7|210118.7|210002.8|209852.8|948
1646986500000|2022-03-11 08:15:00|210235.4|210085.4|210446.1|210296.1|210455.9|210305.9|210193|210043|782
1646986800000|2022-03-11 08:20:00|210446.3|210296.3|210459|210309|210601.8|210451.8|210396.7|210246.7|900
1646987100000|2022-03-11 08:25:00|210453.3|210303.3|210409.2|210259.2|210456.9|210306.9|210360.7|210210.7|717
1646987400000|2022-03-11 08:30:00|210407.9|210257.9|210491.2|210341.2|210519.3|210369.3|210389|210239|872
1646987700000|2022-03-11 08:35:00|210489.8|210339.8|210463.2|210313.2|210493.9|210343.9|210414|210264|879
1646988000000|2022-03-11 08:40:00|210459.7|210309.7|210451.2|210301.2|210521|210371|210407.5|210257.5|894
1646988300000|2022-03-11 08:45:00|210449.7|210299.7|210293.5|210143.5|210450.2|210300.2|210259|210109|912
1646988600000|2022-03-11 08:50:00|210294.7|210144.7|210394.6|210244.6|210424.2|210274.2|210290.2|210140.2|859
1646988900000|2022-03-11 08:55:00|210396.6|210246.6|210429.2|210279.2|210463.9|210313.9|210382.4|210232.4|758
1646989200000|2022-03-11 09:00:00|210426.1|210276.1|210384.6|210234.6|210451.4|210301.4|210330.3|210180.3|816
1646989500000|2022-03-11 09:05:00|210384.7|210234.7|210341|210191|210387.7|210237.7|210255.8|210105.8|765
1646989800000|2022-03-11 09:10:00|210340.6|210190.6|210200.6|210050.6|210389.6|210239.6|210199.9|210049.9|701
1646990100000|2022-03-11 09:15:00|210200.1|210050.1|210199.9|210049.9|210277.8|210127.8|210187.9|210037.9|744
1646990400000|2022-03-11 09:20:00|210202.9|210052.9|210118.2|209968.2|210213|210063|210061.8|209911.8|762
1646990700000|2022-03-11 09:25:00|210118|209968|210186.1|210036.1|210194.6|210044.6|210003|209853|786
1646991000000|2022-03-11 09:30:00|210185|210035|210306.1|210156.1|210357.7|210207.7|210183.3|210033.3|819
1646991300000|2022-03-11 09:35:00|210304.9|210154.9|210213.3|210063.3|210323.1|210173.1|210206.8|210056.8|753
1646991600000|2022-03-11 09:40:00|210211.5|210061.5|210141.6|209991.6|210213.1|210063.1|210085.3|209935.3|784
1646991900000|2022-03-11 09:45:00|210141.5|209991.5|210009.3|209859.3|210226.1|210076.1|210005.3|209855.3|787
1646992200000|2022-03-11 09:50:00|210009|209859|209948|209798|210035.7|209902.5|209930.9|209780.9|746
1646992500000|2022-03-11 09:55:00|209948.5|209798.5|209931.8|209781.8|209979.9|209829.9|209910.6|209760.6|815
1646992800000|2022-03-11 10:00:00|209929.5|209779.5|209828.9|209678.9|209931.5|209781.5|209773.6|209623.6|732
1646993100000|2022-03-11 10:05:00|209829.1|209679.1|209768.9|209618.9|209879.7|209729.7|209754|209604|714
1646993400000|2022-03-11 10:10:00|209772.5|209622.5|209936|209786|209945.4|209795.4|209754.4|209604.4|616
1646993700000|2022-03-11 10:15:00|209934.7|209784.7|209972.4|209822.4|209984.5|209834.5|209908.6|209758.6|626
1646994000000|2022-03-11 10:20:00|209973.7|209823.7|209873.3|209723.3|209984.8|209834.8|209866.4|209716.4|732
1646994300000|2022-03-11 10:25:00|209866.4|209716.4|209884.3|209734.3|209932.9|209782.9|209838.4|209688.4|782
1646994600000|2022-03-11 10:30:00|209887.1|209737.1|209856.5|209706.5|209913.8|209763.8|209838.6|209688.6|731
1646994900000|2022-03-11 10:35:00|209856.2|209706.2|209968.1|209818.1|209974.1|209824.1|209856.2|209706.2|727
1646995200000|2022-03-11 10:40:00|209970|209820|210037.3|209887.3|210049.1|209899.1|209954.6|209804.6|665
1646995500000|2022-03-11 10:45:00|210036.6|209886.6|209972|209822|210038.1|209888.1|209962.8|209812.8|687
1646995800000|2022-03-11 10:50:00|209970|209820|210196.3|210046.3|210223.6|210073.6|209969.5|209819.5|792
1646996100000|2022-03-11 10:55:00|210200.9|210050.9|210185.5|210035.5|210224.7|210074.7|210147.7|209997.7|795
1646996400000|2022-03-11 11:00:00|210183.8|210033.8|210015.6|209865.6|210191.3|210041.3|209994.7|209844.7|864
1646996700000|2022-03-11 11:05:00|210016.4|209866.4|210014|209964|210100.1|209968.3|209976.3|209826.3|692
1646997000000|2022-03-11 11:10:00|210013.9|209963.9|210146.3|209996.3|210170.9|210020.9|210011.5|209861.5|741
1646997300000|2022-03-11 11:15:00|210147.4|209997.4|210118.6|209968.6|210172.8|210051.1|210099.6|209949.6|679
1646997600000|2022-03-11 11:20:00|210130.6|209980.6|209680|209530|210296.3|210146.3|209527.8|209377.8|818
1646997900000|2022-03-11 11:25:00|209685.7|209535.7|209307.8|209157.8|209698.4|209548.4|209137.2|208987.2|1161
1646998200000|2022-03-11 11:30:00|209306.6|209156.6|209279.7|209129.7|209491.6|209341.6|209267.4|209117.4|1105
1646998500000|2022-03-11 11:35:00|209277.7|209127.7|209116.2|208966.2|209444.5|209294.5|209109.3|208959.3|1053
1646998800000|2022-03-11 11:40:00|209116.1|208966.1|209027.3|208877.3|209118.4|208968.4|208704.2|208554.2|1066
1646999100000|2022-03-11 11:45:00|209026.2|208876.2|208836.6|208686.6|209026.2|208876.2|208722.5|208572.5|977
1646999400000|2022-03-11 11:50:00|208839.2|208689.2|208920.7|208770.7|208942|208792|208811|208661|971
1646999700000|2022-03-11 11:55:00|208916.2|208766.2|209035.1|208885.1|209102.6|208952.6|208899.3|208749.3|886
1647000000000|2022-03-11 12:00:00|209037.6|208887.6|208995.3|208845.3|209059.9|208909.9|208973|208823|766
1647000300000|2022-03-11 12:05:00|208995.7|208845.7|209017|208867|209019.9|208869.9|208962.5|208812.5|897
1647000600000|2022-03-11 12:10:00|209016.9|208866.9|208943.8|208793.8|209042.3|208892.3|208821.3|208671.3|887
1647000900000|2022-03-11 12:15:00|208925.5|208775.5|208749.9|208599.9|208981.7|208831.7|208743.7|208593.7|1026
1647001200000|2022-03-11 12:20:00|208750.2|208600.2|208631.4|208481.4|208779.7|208629.7|208623.8|208473.8|925
1647001500000|2022-03-11 12:25:00|208630.4|208480.4|208807|208657|208842.9|208692.9|208630.4|208480.4|962
1647001800000|2022-03-11 12:30:00|208807.9|208657.9|208680.8|208530.8|208854.2|208704.2|208658|208508|960
1647002100000|2022-03-11 12:35:00|208678.8|208528.8|208695.8|208545.8|208710.4|208560.4|208675.1|208525.1|814
1647002400000|2022-03-11 12:40:00|208696|208546|208831.2|208681.2|208834.9|208684.9|208695.8|208545.8|928
1647002700000|2022-03-11 12:45:00|208831.1|208681.1|208950.3|208800.3|208959.6|208809.6|208820.7|208670.7|1034
1647003000000|2022-03-11 12:50:00|208933.4|208783.4|209163.1|209013.1|209173|209023|208930.6|208780.6|1006
1647003300000|2022-03-11 12:55:00|209162.8|209012.8|209240.4|209090.4|209354.6|209204.6|209159|209009|968
1647003600000|2022-03-11 13:00:00|209224.4|209074.4|208871.2|208721.2|209224.4|209074.4|208826.1|208676.1|969
1647003900000|2022-03-11 13:05:00|208874.2|208724.2|208862.1|208712.1|208946.4|208796.4|208771|208621|895
1647004200000|2022-03-11 13:10:00|208862.4|208712.4|208932.4|208782.4|208934.4|208784.4|208738.6|208588.6|970
1647004500000|2022-03-11 13:15:00|208932.8|208782.8|208991.4|208841.4|209043.2|208893.2|208902.4|208780.1|915
1647004800000|2022-03-11 13:20:00|208990.8|208840.8|208946.9|208796.9|208991.5|208841.5|208880.8|208770.1|826
1647005100000|2022-03-11 13:25:00|208944.8|208794.8|208899.8|208849.8|208975.3|208852|208899.8|208772.2|732
1647005400000|2022-03-11 13:30:00|208950.1|208800.1|208896.5|208746.5|209001|208851|208855.3|208731|846
1647005700000|2022-03-11 13:35:00|208898.1|208748.1|208686.8|208536.8|208909|208759|208661.5|208511.5|907
1647006000000|2022-03-11 13:40:00|208685.7|208535.7|208726.3|208576.3|208758.8|208608.8|208673.4|208523.4|872
1647006300000|2022-03-11 13:45:00|208725.7|208575.7|208718.6|208568.6|208769.2|208619.2|208669.2|208519.2|918
1647006600000|2022-03-11 13:50:00|208719|208569|208586.2|208436.2|208742.2|208592.2|208539|208393.3|899
1647006900000|2022-03-11 13:55:00|208586.6|208436.6|208698.8|208548.8|208720.9|208597.6|208543.5|208432.1|921
1647007200000|2022-03-11 14:00:00|208700.6|208550.6|208661.4|208511.4|208724.6|208596.6|208618.2|208468.2|837
1647007500000|2022-03-11 14:05:00|208660.7|208510.7|208652|208502|208685|208572.3|208492.7|208390.1|774
1647007800000|2022-03-11 14:10:00|208659.2|208509.2|208635.6|208585.6|208723.7|208615.4|208593|208493.9|713
1647008100000|2022-03-11 14:15:00|208635.7|208585.7|208789.5|208639.5|208826.6|208676.6|208558.3|208455.1|840
1647008400000|2022-03-11 14:20:00|208787.5|208637.5|208849.6|208699.6|208913.7|208773.8|208762.6|208612.6|894
1647008700000|2022-03-11 14:25:00|208847.4|208697.4|209007.6|208857.6|209065.8|208955.9|208833.6|208696.1|976
1647009000000|2022-03-11 14:30:00|209007.5|208857.5|209022.4|208872.4|209059.3|208924.4|208895.3|208745.3|1084
1647009300000|2022-03-11 14:35:00|209022|208872|209180.5|209030.5|209197.9|209068.6|208971.2|208821.2|1032
1647009600000|2022-03-11 14:40:00|209176.2|209026.2|209221.9|209071.9|209253.2|209155.1|209141.8|209026.2|1046
1647009900000|2022-03-11 14:45:00|209222.2|209072.2|209089.8|208939.8|209230|209080|209085.4|208935.4|1074
1647010200000|2022-03-11 14:50:00|209094|208944|209212.3|209062.3|209213.6|209123.2|209034.8|208884.8|1058
1647010500000|2022-03-11 14:55:00|209208.6|209058.6|209183.4|209033.4|209254.3|209147|209159.5|209020.3|914
1647010800000|2022-03-11 15:00:00|209185|209035|209216.7|209066.7|209281.9|209171.5|209168.3|209018.3|971
1647011100000|2022-03-11 15:05:00|209215.9|209065.9|209432.4|209282.4|209492.5|209391.2|209140.3|208990.3|994
1647011400000|2022-03-11 15:10:00|209431.6|209281.6|209472.6|209322.6|209530.3|209425.7|209384.9|209238.7|980
1647011700000|2022-03-11 15:15:00|209472.3|209322.3|209586.3|209436.3|209613|209463|209438|209303.9|920
1647012000000|2022-03-11 15:20:00|209586.4|209436.4|209522|209372|209661|209511|209425.5|209275.5|990
1647012300000|2022-03-11 15:25:00|209522.3|209372.3|209581.9|209431.9|209582.6|209432.6|209479.8|209329.8|998
1647012600000|2022-03-11 15:30:00|209584.6|209434.6|209582.2|209432.2|209617.9|209467.9|209406.8|209256.8|1012
1647012900000|2022-03-11 15:35:00|209583.6|209433.6|209569.9|209419.9|209637.3|209487.3|209411.5|209312.9|927
1647013200000|2022-03-11 15:40:00|209569.6|209419.6|209586.2|209436.2|209633.5|209483.5|209446.2|209296.2|956
1647013500000|2022-03-11 15:45:00|209585.5|209435.5|209502.2|209352.2|209618.7|209468.7|209493.3|209343.3|1026
1647013800000|2022-03-11 15:50:00|209501.3|209351.3|209398.6|209248.6|209508.5|209358.5|209342.6|209192.6|934
1647014100000|2022-03-11 15:55:00|209401.4|209251.4|209255.6|209105.6|209461|209311|209214.4|209078.1|1019
1647014400000|2022-03-11 16:00:00|209259|209109|209607.7|209457.7|209623.8|209508.5|209253.7|209103.7|1021
1647014700000|2022-03-11 16:05:00|209608|209458|209646.8|209496.8|209661|209556.4|209546|209421.3|941
1647015000000|2022-03-11 16:10:00|209643.5|209493.5|209661.3|209511.3|209664.8|209583.4|209503|209377.5|996
1647015300000|2022-03-11 16:15:00|209661.1|209511.1|209650.8|209500.8|209711.3|209608.3|209580.1|209473|894
1647015600000|2022-03-11 16:20:00|209650.1|209500.1|209542|209492|209650.1|209547.1|209474.5|209365.8|931
1647015900000|2022-03-11 16:25:00|209541.1|209491.1|209846.7|209696.7|209858.1|209766.2|209540.1|209461.1|987
1647016200000|2022-03-11 16:30:00|209846.2|209696.2|209764|209714|209849.6|209745.9|209694.4|209567.7|967
1647016500000|2022-03-11 16:35:00|209741.5|209691.5|209752.7|209602.7|209840.3|209709.5|209705.3|209555.3|956
1647016800000|2022-03-11 16:40:00|209752.5|209602.5|209892.4|209742.4|209937.5|209787.5|209750.1|209600.1|967
1647017100000|2022-03-11 16:45:00|209892.8|209742.8|209684.7|209534.7|209906.9|209756.9|209560.1|209419|931
1647017400000|2022-03-11 16:50:00|209690.8|209540.8|209835.8|209685.8|209891.2|209753.3|209690.8|209540.8|942
1647017700000|2022-03-11 16:55:00|209834|209684|209747|209597|209836.3|209721.8|209707.4|209557.4|848
1647018000000|2022-03-11 17:00:00|209749|209599|209764.7|209614.7|209869.8|209719.8|209741.1|209591.1|919
1647018300000|2022-03-11 17:05:00|209763.4|209613.4|209840.4|209690.4|209844.5|209694.5|209756.5|209606.5|894
1647018600000|2022-03-11 17:10:00|209839.6|209689.6|209847.1|209697.1|209885.7|209762.4|209800.3|209683|854
1647018900000|2022-03-11 17:15:00|209849|209699|209865.2|209715.2|209947.9|209845.2|209816.2|209689|803
1647019200000|2022-03-11 17:20:00|209864.8|209714.8|210009.2|209859.2|210040.8|209942|209841.8|209702.4|881
1647019500000|2022-03-11 17:25:00|210009|209859|209994.5|209844.5|210037.6|209923.6|209939.5|209818.7|857
1647019800000|2022-03-11 17:30:00|209995|209845|210038|209888|210049|209943.9|209946.2|209823.5|878
1647020100000|2022-03-11 17:35:00|210038.3|209888.3|210126.9|209976.9|210138.8|210035.5|210001.3|209887.6|800
1647020400000|2022-03-11 17:40:00|210127.8|209977.8|210127.9|209977.9|210144.3|210028.6|210041.5|209943.6|713
1647020700000|2022-03-11 17:45:00|210127.1|209977.1|210380.1|210230.1|210380.1|210278.2|210090.3|209974.6|720
1647021000000|2022-03-11 17:50:00|210377.5|210227.5|210308.7|210158.7|210419.8|210314.2|210289.4|210150.8|784
1647021300000|2022-03-11 17:55:00|210318.4|210168.4|210020|209870|210327.6|210177.6|210018.4|209868.4|870
1647021600000|2022-03-11 18:00:00|210023.6|209873.6|209941.8|209891.8|210050.3|209945.7|209925.6|209799.4|844
1647021900000|2022-03-11 18:05:00|209941.7|209891.7|210003.7|209853.7|210022.6|209914.9|209904.8|209795.4|868
1647022200000|2022-03-11 18:10:00|210001.3|209851.3|209943.5|209793.5|210004.3|209903|209877.9|209727.9|847
1647022500000|2022-03-11 18:15:00|209942.7|209792.7|209753|209603|209944.2|209794.2|209724.1|209602.1|727
1647022800000|2022-03-11 18:20:00|209733.7|209583.7|209670.1|209520.1|209743.8|209593.8|209633.4|209520.1|854
1647023100000|2022-03-11 18:25:00|209673.7|209523.7|209630.8|209480.8|209721.6|209619.8|209630.8|209480.8|776
1647023400000|2022-03-11 18:30:00|209630|209480|209649.8|209499.8|209657.4|209563.2|209532.4|209435|661
1647023700000|2022-03-11 18:35:00|209649.4|209499.4|209770.1|209620.1|209799.2|209649.2|209600.5|209495.3|687
1647024000000|2022-03-11 18:40:00|209770|209620|209745.4|209595.4|209804.1|209696.7|209697.5|209551.9|658
1647024300000|2022-03-11 18:45:00|209749|209599|209622.4|209472.4|209750.3|209600.3|209575.7|209470.9|711
1647024600000|2022-03-11 18:50:00|209623.7|209473.7|209751.6|209601.6|209756.7|209656.8|209615.2|209465.2|882
1647024900000|2022-03-11 18:55:00|209751|209601|209742.7|209592.7|209791.3|209665.4|209653|209549.7|787
1647025200000|2022-03-11 19:00:00|209742.8|209592.8|209704.9|209554.9|209754.2|209611.1|209661.1|209538.2|737
1647025500000|2022-03-11 19:05:00|209705.1|209555.1|209751.5|209601.5|209762.5|209612.5|209700.1|209550.1|687
1647025800000|2022-03-11 19:10:00|209748.3|209598.3|209646.9|209496.9|209751.5|209645.1|209646.9|209496.9|692
1647026100000|2022-03-11 19:15:00|209646.7|209496.7|209608.8|209458.8|209655|209514.7|209501.3|209351.3|676
1647026400000|2022-03-11 19:20:00|209612.8|209462.8|209655.6|209505.6|209694.7|209582.3|209543.3|209393.3|883
1647026700000|2022-03-11 19:25:00|209652.7|209502.7|209604.4|209454.4|209668.4|209518.4|209515.7|209412.3|860
1647027000000|2022-03-11 19:30:00|209604.6|209454.6|209393.9|209243.9|209607.9|209508.3|209392|209242|875
1647027300000|2022-03-11 19:35:00|209394.1|209244.1|209414.8|209264.8|209497.2|209366|209360.1|209210.1|770
1647027600000|2022-03-11 19:40:00|209429.6|209279.6|209481.5|209331.5|209489.4|209339.4|209427.4|209277.4|700
1647027900000|2022-03-11 19:45:00|209480.3|209330.3|209540.6|209390.6|209568.1|209445.7|209455.4|209305.4|800
1647028200000|2022-03-11 19:50:00|209539.9|209389.9|209668.7|209518.7|209696.2|209546.2|209537.3|209387.3|689
1647028500000|2022-03-11 19:55:00|209670|209520|209489.7|209339.7|209671.5|209521.5|209481.2|209331.2|755
1647028800000|2022-03-11 20:00:00|209492.3|209342.3|209720.2|209570.2|209720.2|209570.2|209462|209312|851
1647029100000|2022-03-11 20:05:00|209721|209571|209918.3|209768.3|209927.9|209777.9|209696.1|209546.1|838
1647029400000|2022-03-11 20:10:00|209918.1|209768.1|209917|209767|209971.5|209821.5|209901.7|209751.7|782
1647029700000|2022-03-11 20:15:00|209915.2|209765.2|209906.2|209756.2|210023.5|209873.5|209903.7|209753.7|615
1647030000000|2022-03-11 20:20:00|209910.8|209760.8|209850.4|209700.4|209916.3|209766.3|209803.9|209653.9|782
1647030300000|2022-03-11 20:25:00|209851.6|209701.6|209804|209654|209862|209713.7|209754.9|209632.8|749
1647030600000|2022-03-11 20:30:00|209800.9|209650.9|209838.5|209688.5|209978.1|209828.1|209788.2|209650.9|795
1647030900000|2022-03-11 20:35:00|209837.3|209687.3|209578.3|209428.3|209837.7|209687.7|209543.8|209393.8|697
1647031200000|2022-03-11 20:40:00|209579.2|209429.2|209372.9|209222.9|209621.7|209471.7|209356.2|209206.2|740
1647031500000|2022-03-11 20:45:00|209373.5|209223.5|209232|209082|209395.7|209245.7|209181.7|209031.7|855
1647031800000|2022-03-11 20:50:00|209233.5|209083.5|209319.7|209169.7|209364.1|209214.1|209197.4|209047.4|948
1647032100000|2022-03-11 20:55:00|209320.3|209170.3|209358.6|209208.6|209407.9|209257.9|209220.1|209070.1|919
1647032400000|2022-03-11 21:00:00|209360.6|209210.6|209329.7|209179.7|209394|209244|209324.9|209174.9|644
1647032700000|2022-03-11 21:05:00|209313.3|209163.3|209210.4|209060.4|209323|209173|209200.9|209050.9|553
1647033000000|2022-03-11 21:10:00|209211.5|209061.5|209177.8|209027.8|209326.7|209176.7|209169.7|209019.7|686
1647033300000|2022-03-11 21:15:00|209174|209024|209159.1|209009.1|209180.4|209030.4|209150.6|209000.6|582
1647033600000|2022-03-11 21:20:00|209162.7|209012.7|209105.6|208955.6|209163.8|209013.8|209083|208933|643
1647033900000|2022-03-11 21:25:00|209104.6|208954.6|209205.2|209055.2|209215.4|209065.4|209086.9|208936.9|596
1647034200000|2022-03-11 21:30:00|209206.1|209056.1|209201.1|209051.1|209215|209065|209179|209029|203
1647034500000|2022-03-11 21:35:00|209197.4|209047.4|209309.7|209159.7|209367.9|209217.9|209194.4|209044.4|295
1647034800000|2022-03-11 21:40:00|209321.3|209171.3|209424.9|209274.9|209448.1|209298.1|209310.3|209160.3|277
1647035100000|2022-03-11 21:45:00|209418.9|209268.9|209168.2|209018.2|209424.7|209274.7|209167.3|208964|455
1647035400000|2022-03-11 21:50:00|209166.7|209016.7|209214.3|209064.3|209286.2|209066.2|209109.1|208862.4|351
1647035700000|2022-03-11 21:55:00|209284.9|208991.2|209347.2|209037.2|209371.8|209118.8|209196.4|208973.8|240
1647205200000|2022-03-13 21:00:00|209291.8|208936.8|209217.2|208862.2|209392.3|209037.3|209211.5|208856.5|12
1647205500000|2022-03-13 21:05:00|209223|208868|209253.9|208898.9|209257|208902|209223|208868|9
1647205800000|2022-03-13 21:10:00|209223|208868|209364.2|209009.2|209414.8|209059.8|209223|208868|108
1647206100000|2022-03-13 21:15:00|209370.6|209015.6|209320.3|208965.3|209370.9|209015.9|209239.5|208884.5|140
1647206400000|2022-03-13 21:20:00|209313.7|208958.7|209298.1|208943.1|209313.7|208958.7|209298.1|208943.1|11
1647206700000|2022-03-13 21:25:00|209301.2|208946.2|209320.3|208965.3|209338|208983|209271.4|208916.4|14
1647207000000|2022-03-13 21:30:00|209342.5|208987.5|209349.5|208994.5|209384.3|209029.3|209296.9|208941.9|463
1647207300000|2022-03-13 21:35:00|209338.7|208983.7|209304.1|208949.1|209356.8|209001.8|209297.5|208942.5|69
1647207600000|2022-03-13 21:40:00|209333.4|208978.4|209363|209008|209363|209008|209297.5|208942.5|32
1647207900000|2022-03-13 21:45:00|209313.4|208958.4|209342.5|208987.5|209363|209008|209297.5|208942.5|21
1647208200000|2022-03-13 21:50:00|209307|208952|209336.2|208981.2|209403.4|209048.4|209286|208931|85
1647208500000|2022-03-13 21:55:00|209313.3|208958.3|209362.8|209007.8|209374.9|209019.9|209299.6|208944.6|91
1647208800000|2022-03-13 22:00:00|209353.3|208998.3|209328.2|208973.2|209492.4|209179.7|209197|208842|504
1647209100000|2022-03-13 22:05:00|209334.5|208979.5|209268.6|208967.1|209410.4|209093.7|209215.3|208895.3|475
1647209400000|2022-03-13 22:10:00|209269.3|208967.5|209296|208986|209314.2|209095.5|209192.5|208952.5|345
1647209700000|2022-03-13 22:15:00|209289.7|208996|209269.1|209016.2|209311|209117.9|209220.1|208967.9|324
1647210000000|2022-03-13 22:20:00|209289.6|208979.6|209200.9|208949.8|209302.2|209095|209151.6|208911.8|401
1647210300000|2022-03-13 22:25:00|209152.2|209002.2|209192.2|209042.2|209293.7|209087.4|209149|208929.9|364
1647210600000|2022-03-13 22:30:00|209192.1|209042.1|209193.7|209043.7|209317.9|209098.4|209183.7|208957.5|476
1647210900000|2022-03-13 22:35:00|209194.8|209044.8|209268.4|209118.4|209340.6|209128.9|209194.8|208978.1|334
1647211200000|2022-03-13 22:40:00|209266.2|209116.2|209255.1|209105.1|209344.6|209122|209237.6|209018.6|343
1647211500000|2022-03-13 22:45:00|209313.8|209042.9|209300.8|209150.8|209379.5|209156|209221.4|209011.2|325
1647211800000|2022-03-13 22:50:00|209300|209150|209356.5|209091.5|209379.4|209153.4|209259.1|209031.2|382
1647212100000|2022-03-13 22:55:00|209295|209145|209356.4|209091.5|209378.8|209153.9|209288.1|209054.9|378
1647212400000|2022-03-13 23:00:00|209351.7|209095.4|209214.1|209064.1|209351.7|209148.6|209169.6|208979.5|371
1647212700000|2022-03-13 23:05:00|209211.5|209061.5|209112.9|208962.9|209280.4|209074.2|209083.9|208868.3|443
1647213000000|2022-03-13 23:10:00|209111.5|208961.5|209114.8|208964.8|209243.7|209045.5|209083.8|208881.7|526
1647213300000|2022-03-13 23:15:00|209176.6|208913.2|209156|209006|209186|209007.4|209063.4|208898.8|470
1647213600000|2022-03-13 23:20:00|209156.4|209006.4|209119.8|208969.8|209211.9|209007.9|209099.6|208949.6|395
1647213900000|2022-03-13 23:25:00|209119.5|208969.5|209126.6|208976.6|209142.7|208992.7|209086.7|208936.7|371
1647214200000|2022-03-13 23:30:00|209128.6|208978.6|209142.4|208992.4|209143.6|208993.6|209120|208970|290
1647214500000|2022-03-13 23:35:00|209138.7|208988.7|209166.2|209016.2|209231.7|209033.1|209138.7|208944.6|409
1647214800000|2022-03-13 23:40:00|209166.3|209016.3|209131.4|208981.4|209169|209019|209124.7|208974.7|302
1647215100000|2022-03-13 23:45:00|209132.1|208982.1|209001.9|208851.9|209135|208985|208998.3|208848.3|366
1647215400000|2022-03-13 23:50:00|209000.6|208850.6|208943.4|208793.4|209103.5|208893.6|208942.9|208792.9|359
1647215700000|2022-03-13 23:55:00|208942.9|208792.9|209084.3|208934.3|209173.8|208959.3|208942.9|208792.9|421
1647216000000|2022-03-14 00:00:00|209091.6|208941.6|209086.7|208936.7|209217.6|209014.1|209068.6|208880.7|605
1647216300000|2022-03-14 00:05:00|209088.2|208938.2|209146.9|208996.9|209207.4|209014.1|209073.1|208855.6|544
1647216600000|2022-03-14 00:10:00|209151.2|209001.2|209175.1|208923|209278|209017.4|209107.3|208918.1|595
1647216900000|2022-03-14 00:15:00|209176.2|208922.7|209019.1|208869.1|209188.8|208978|208980.9|208830.9|436
1647217200000|2022-03-14 00:20:00|209020.7|208870.7|209079|208929|209092|208942|209017.6|208867.6|397
1647217500000|2022-03-14 00:25:00|209078|208928|209090.5|208940.5|209162.2|209012.2|209057.5|208907.5|652
1647217800000|2022-03-14 00:30:00|209091.1|208941.1|209141.8|208991.8|209181|209031|209075.6|208925.6|681
1647218100000|2022-03-14 00:35:00|209143.5|208993.5|209206.6|209056.6|209210.6|209060.6|209131|208981|685
1647218400000|2022-03-14 00:40:00|209206.5|209056.5|209197|209047|209245.3|209095.3|209187.1|209037.1|677
1647218700000|2022-03-14 00:45:00|209221|209071|209204|209054|209234.9|209084.9|209155.3|209005.3|575
1647219000000|2022-03-14 00:50:00|209206.8|209056.8|209317.4|209167.4|209326.4|209176.4|209182|209032|574
1647219300000|2022-03-14 00:55:00|209311.6|209161.6|209289.3|209139.3|209338.5|209188.5|209281.3|209131.3|576
1647219600000|2022-03-14 01:00:00|209285.8|209135.8|209279.1|209129.1|209340.8|209190.8|209243.4|209093.4|489
1647219900000|2022-03-14 01:05:00|209276.7|209126.7|209178.7|209028.7|209307.4|209157.4|209164.1|209014.1|523
1647220200000|2022-03-14 01:10:00|209183.5|209033.5|209236.7|209086.7|209290.3|209104|209157.1|209007.1|638
1647220500000|2022-03-14 01:15:00|209237.2|209087.2|209190.3|209040.3|209275.7|209125.7|209182.4|209018|748
1647220800000|2022-03-14 01:20:00|209192.8|209042.8|209180.4|209030.4|209212|209062|209155|209005|620
1647221100000|2022-03-14 01:25:00|209182.7|209032.7|209204.3|209054.3|209234.8|209084.8|209164.9|209014.9|536
1647221400000|2022-03-14 01:30:00|209194.7|209044.7|209339.3|209189.3|209375.2|209189.3|209191.3|209041.3|782
1647221700000|2022-03-14 01:35:00|209333.8|209183.8|209312.2|209162.2|209343.7|209193.7|209279.6|209129.6|693
1647222000000|2022-03-14 01:40:00|209311.6|209161.6|209292.1|209142.1|209377.5|209191.5|209283.4|209104.9|656
1647222300000|2022-03-14 01:45:00|209293|209143|209373.8|209223.8|209377.4|209227.4|209285.1|209135.1|664
1647222600000|2022-03-14 01:50:00|209377.3|209227.3|209371.1|209221.1|209413.1|209263.1|209347.5|209197.5|728
1647222900000|2022-03-14 01:55:00|209371|209221|209364.6|209214.6|209386|209236|209360.6|209210.6|569
1647223200000|2022-03-14 02:00:00|209366.2|209216.2|209441.7|209291.7|209453.8|209303.8|209363.2|209213.2|636
1647223500000|2022-03-14 02:05:00|209443.4|209293.4|209447.8|209297.8|209516.7|209366.7|209399.9|209249.9|657
1647223800000|2022-03-14 02:10:00|209445.3|209295.3|209435.7|209285.7|209459.1|209309.1|209412.8|209262.8|650
1647224100000|2022-03-14 02:15:00|209443.8|209293.8|209463.5|209313.5|209471|209321|209437.9|209287.9|467
1647224400000|2022-03-14 02:20:00|209460|209310|209530.6|209380.6|209536|209386|209393.9|209243.9|583
1647224700000|2022-03-14 02:25:00|209531.6|209381.6|209537.9|209387.9|209548.2|209398.2|209518.4|209368.4|502
1647225000000|2022-03-14 02:30:00|209536.4|209386.4|209642.3|209492.3|209644|209494|209523.4|209373.4|457
1647225300000|2022-03-14 02:35:00|209642.4|209492.4|209662.5|209512.5|209709|209559|209628.8|209458.3|714
1647225600000|2022-03-14 02:40:00|209664.4|209514.4|209628.3|209478.3|209664.4|209514.4|209606.5|209456.5|571
1647225900000|2022-03-14 02:45:00|209629.2|209479.2|209622.7|209472.7|209644.3|209494.3|209617.8|209467.8|429
1647226200000|2022-03-14 02:50:00|209618.3|209468.3|209619.1|209469.1|209636|209486|209592.3|209442.3|517
1647226500000|2022-03-14 02:55:00|209629|209479|209627.7|209477.7|209637.4|209487.4|209613.8|209463.8|424
1647226800000|2022-03-14 03:00:00|209626.7|209476.7|209639.4|209489.4|209682|209532|209615.7|209465.7|470
1647227100000|2022-03-14 03:05:00|209638.8|209488.8|209677.6|209527.6|209679.4|209529.4|209629.2|209479.2|430
1647227400000|2022-03-14 03:10:00|209678.6|209528.6|209690|209540|209713.5|209563.5|209669.5|209519.5|419
1647227700000|2022-03-14 03:15:00|209689.5|209539.5|209675.4|209525.4|209696.3|209543.6|209620.4|209428|581
1647228000000|2022-03-14 03:20:00|209677.9|209527.9|209600.9|209450.9|209679.1|209529.1|209594.8|209444.8|497
1647228300000|2022-03-14 03:25:00|209599.9|209449.9|209603.9|209453.9|209619.6|209469.6|209594|209444|440
1647228600000|2022-03-14 03:30:00|209603.3|209453.3|209687.9|209537.9|209687.9|209537.9|209591.1|209441.1|386
1647228900000|2022-03-14 03:35:00|209687.1|209537.1|209733.1|209583.1|209742.9|209592.9|209670.8|209520.8|400
1647229200000|2022-03-14 03:40:00|209734.3|209584.3|209747.4|209597.4|209761.1|209611.1|209729.9|209579.9|233
1647229500000|2022-03-14 03:45:00|209742.5|209592.5|209747.1|209597.1|209775|209625|209726.5|209576.5|290
1647229800000|2022-03-14 03:50:00|209751.3|209601.3|209765.2|209615.2|209790|209640|209743|209593|372
1647230100000|2022-03-14 03:55:00|209764.2|209614.2|209806.1|209656.1|209823.5|209673.5|209750.6|209600.6|351
1647230400000|2022-03-14 04:00:00|209804.7|209654.7|209844.5|209694.5|209863|209713|209795.3|209645.3|359
1647230700000|2022-03-14 04:05:00|209842.7|209692.7|209795.9|209645.9|209851.3|209701.3|209787.7|209637.7|338
1647231000000|2022-03-14 04:10:00|209798.2|209648.2|209848.3|209698.3|209884.5|209734.5|209793.2|209643.2|366
1647231300000|2022-03-14 04:15:00|209852.1|209702.1|209877.1|209727.1|209899.1|209731.5|209800.6|209591.2|364
1647231600000|2022-03-14 04:20:00|209876.4|209726.4|209836.3|209686.3|209898.5|209742.2|209783.8|209610.6|403
1647231900000|2022-03-14 04:25:00|209835.3|209685.3|209835.2|209685.2|209844.6|209694.6|209825.5|209675.5|330
1647232200000|2022-03-14 04:30:00|209835.1|209685.1|209804.4|209654.4|209855.2|209705.2|209804.4|209654.4|304
1647232500000|2022-03-14 04:35:00|209809.2|209659.2|209831.3|209681.3|209902.6|209697.7|209793.6|209604.2|264
1647232800000|2022-03-14 04:40:00|209827.5|209677.5|209799.6|209649.6|209836.5|209686.5|209795|209645|334
1647233100000|2022-03-14 04:45:00|209799.7|209649.7|209723.3|209573.3|209807.9|209657.9|209721|209571|306
1647233400000|2022-03-14 04:50:00|209719.7|209569.7|209695.8|209545.8|209737.6|209587.6|209685.3|209535.3|404
1647233700000|2022-03-14 04:55:00|209695.2|209545.2|209615.6|209465.6|209709.3|209559.3|209608.6|209458.6|485
1647234000000|2022-03-14 05:00:00|209614.9|209464.9|209659.7|209509.7|209674.7|209524.7|209598.9|209448.9|542
1647234300000|2022-03-14 05:05:00|209658.9|209508.9|209602.7|209452.7|209666.3|209516.3|209596.3|209446.3|525
1647234600000|2022-03-14 05:10:00|209602.9|209452.9|209615.5|209465.5|209625.6|209475.6|209593.4|209443.4|526
1647234900000|2022-03-14 05:15:00|209615.7|209465.7|209686.5|209536.5|209687.4|209537.4|209603.7|209453.7|515
1647235200000|2022-03-14 05:20:00|209685.4|209535.4|209703.3|209553.3|209717.2|209567.2|209683.8|209533.8|594
1647235500000|2022-03-14 05:25:00|209700.7|209550.7|209683|209533|209706.3|209556.3|209681.2|209531.2|502
1647235800000|2022-03-14 05:30:00|209683.8|209533.8|209706.7|209556.7|209745.8|209595.8|209681.8|209531.8|526
1647236100000|2022-03-14 05:35:00|209707|209557|209705.5|209555.5|209718.1|209568.1|209688.2|209538.2|412
1647236400000|2022-03-14 05:40:00|209704.5|209554.5|209699.7|209549.7|209715.8|209565.8|209694.6|209544.6|371
1647236700000|2022-03-14 05:45:00|209699.5|209549.5|209691.1|209541.1|209711|209561|209687.6|209537.6|356
1647237000000|2022-03-14 05:50:00|209691.3|209541.3|209701.6|209551.6|209713.1|209563.1|209688.7|209538.7|361
1647237300000|2022-03-14 05:55:00|209702|209552|209790.1|209640.1|209792|209642|209696.4|209546.4|484
1647237600000|2022-03-14 06:00:00|209788.9|209638.9|209867.3|209717.3|209870|209720|209777.5|209627.5|569
1647237900000|2022-03-14 06:05:00|209868.9|209718.9|209869|209719|209899.5|209749.5|209859.2|209709.2|486
1647238200000|2022-03-14 06:10:00|209869.3|209719.3|209863.2|209713.2|209874.4|209724.4|209846.6|209696.6|427
1647238500000|2022-03-14 06:15:00|209862.7|209712.7|209774.1|209624.1|209885.4|209735.4|209767.3|209617.3|467
1647238800000|2022-03-14 06:20:00|209773.8|209623.8|209588|209438|209802.2|209652.2|209587.9|209437.9|573
1647239100000|2022-03-14 06:25:00|209590.7|209440.7|209555.5|209405.5|209592.6|209442.6|209542.6|209392.6|410
1647239400000|2022-03-14 06:30:00|209556.3|209406.3|209699|209549|209699.6|209549.6|209547.2|209397.2|470
1647239700000|2022-03-14 06:35:00|209699.5|209549.5|209570|209420|209700.5|209550.5|209563.3|209413.3|493
1647240000000|2022-03-14 06:40:00|209570.7|209420.7|209536.5|209386.5|209572|209422|209506|209356|502
1647240300000|2022-03-14 06:45:00|209536.8|209386.8|209491.1|209341.1|209536.8|209386.8|209479.5|209329.5|470
1647240600000|2022-03-14 06:50:00|209490.9|209340.9|209624.2|209474.2|209637.3|209487.3|209489.4|209339.4|502
1647240900000|2022-03-14 06:55:00|209624|209474|209619.1|209469.1|209709.4|209559.4|209610.8|209460.8|591
1647241200000|2022-03-14 07:00:00|209620.6|209470.6|209545.3|209395.3|209699.5|209549.5|209528.3|209378.3|702
1647241500000|2022-03-14 07:05:00|209544.7|209394.7|209534.3|209384.3|209582.1|209432.1|209515.8|209365.8|750
1647241800000|2022-03-14 07:10:00|209533.9|209383.9|209547.4|209397.4|209570.3|209420.3|209511.3|209361.3|678
1647242100000|2022-03-14 07:15:00|209547.5|209397.5|209507.6|209357.6|209578.7|209428.7|209473.2|209323.2|758
1647242400000|2022-03-14 07:20:00|209507.4|209357.4|209352.2|209202.2|209508.5|209358.5|209342.6|209192.6|822
1647242700000|2022-03-14 07:25:00|209353.4|209203.4|209454.6|209304.6|209488|209338|209350.9|209200.9|703
1647243000000|2022-03-14 07:30:00|209454.3|209304.3|209454.3|209304.3|209508.7|209358.7|209415.3|209265.3|789
1647243300000|2022-03-14 07:35:00|209453.4|209303.4|209365.6|209215.6|209462.2|209312.2|209250.1|209100.1|765
1647243600000|2022-03-14 07:40:00|209368.2|209218.2|209339.6|209189.6|209391.5|209241.5|209318.5|209168.5|647
1647243900000|2022-03-14 07:45:00|209339.9|209189.9|209408.3|209258.3|209409.4|209259.4|209231.6|209081.6|595
1647244200000|2022-03-14 07:50:00|209409.3|209259.3|209496.9|209346.9|209513.9|209363.9|209403.5|209253.5|580
1647244500000|2022-03-14 07:55:00|209496.1|209346.1|209413.9|209263.9|209504.7|209354.7|209372.4|209222.4|670
1647244800000|2022-03-14 08:00:00|209415.9|209265.9|209587.4|209437.4|209610.4|209460.4|209408.5|209258.5|774
1647245100000|2022-03-14 08:05:00|209587.6|209437.6|209410.1|209260.1|209588.8|209438.8|209396.8|209246.8|797
1647245400000|2022-03-14 08:10:00|209410.3|209260.3|209431.5|209281.5|209445.5|209295.5|209302.5|209152.5|750
1647245700000|2022-03-14 08:15:00|209431.7|209281.7|209452.4|209302.4|209508.5|209358.5|209402|209252|821
1647246000000|2022-03-14 08:20:00|209452|209302|209354.4|209204.4|209469.6|209319.6|209335.2|209185.2|711
1647246300000|2022-03-14 08:25:00|209354.1|209204.1|209452.4|209302.4|209559.1|209409.1|209342|209192|741
1647246600000|2022-03-14 08:30:00|209451|209301|209443.3|209293.3|209567.5|209417.5|209417|209267|731
1647246900000|2022-03-14 08:35:00|209445.4|209295.4|209446.4|209296.4|209543.7|209393.7|209417.1|209267.1|761
1647247200000|2022-03-14 08:40:00|209446.8|209296.8|209426.2|209276.2|209490.4|209340.4|209393.1|209243.1|731
1647247500000|2022-03-14 08:45:00|209429.4|209279.4|209199.7|209049.7|209429.6|209279.6|209199.7|209049.7|544
1647247800000|2022-03-14 08:50:00|209198.2|209048.2|209250.5|209100.5|209294.1|209144.1|209144.5|208994.5|610
1647248100000|2022-03-14 08:55:00|209250.1|209100.1|209158.2|209008.2|209301.2|209151.2|209145.2|208995.2|571
1647248400000|2022-03-14 09:00:00|209162|209012|209103|208953|209293|209143|209095|208945|956
1647248700000|2022-03-14 09:05:00|209110|208960|209180|209030|209218|209068|209063|208913|795
1647249000000|2022-03-14 09:10:00|209166|209016|209052|208902|209166|209016|208968|208818|729
1647249300000|2022-03-14 09:15:00|209056|208906|209000|208850|209080|208930|208988|208838|710
1647249600000|2022-03-14 09:20:00|209000|208850|208994|208844|209054|208904|208894|208744|786
1647249900000|2022-03-14 09:25:00|208994|208844|208937|208787|209057|208907|208924|208774|821
1647250200000|2022-03-14 09:30:00|208935.6|208785.6|208933.9|208783.9|208949.3|208799.3|208922.8|208772.8|619
1647250500000|2022-03-14 09:35:00|208933|208783|208868.3|208718.3|208956.8|208806.8|208805.4|208655.4|898
1647250800000|2022-03-14 09:40:00|208866.4|208716.4|208841|208691|208883.4|208733.4|208720.5|208570.5|710
1647251100000|2022-03-14 09:45:00|208839.5|208689.5|208859.5|208709.5|208890.9|208740.9|208807.5|208657.5|833
1647251400000|2022-03-14 09:50:00|208860.4|208710.4|208756.5|208606.5|208888.4|208738.4|208747.9|208597.9|876
1647251700000|2022-03-14 09:55:00|208756.1|208606.1|208817.5|208667.5|208845.8|208695.8|208722.1|208572.1|973
1647252000000|2022-03-14 10:00:00|208812.7|208662.7|208622.5|208472.5|208858.5|208708.5|208617|208467|980
1647252300000|2022-03-14 10:05:00|208622.4|208472.4|208570.1|208420.1|208643.9|208493.9|208536.4|208386.4|841
1647252600000|2022-03-14 10:10:00|208571|208421|208604.3|208454.3|208650.7|208500.7|208555.5|208405.5|737
1647252900000|2022-03-14 10:15:00|208605.6|208455.6|208527.9|208377.9|208652.6|208502.6|208492.8|208342.8|591
1647253200000|2022-03-14 10:20:00|208527|208377|208701.3|208551.3|208752.7|208602.7|208521.1|208371.1|702
1647253500000|2022-03-14 10:25:00|208702.4|208552.4|208632.1|208482.1|208725.2|208575.2|208619|208469|731
1647253800000|2022-03-14 10:30:00|208633.1|208483.1|208432.3|208282.3|208635.7|208485.7|208429.3|208279.3|714
1647254100000|2022-03-14 10:35:00|208433|208283|208507.3|208357.3|208552.1|208402.1|208430.2|208280.2|731
1647254400000|2022-03-14 10:40:00|208504.4|208354.4|208557.6|208407.6|208560.7|208410.7|208483.6|208333.6|610
1647254700000|2022-03-14 10:45:00|208557.8|208407.8|208650|208500|208653.5|208503.5|208518.5|208368.5|728
1647255000000|2022-03-14 10:50:00|208650.4|208500.4|208645|208495|208719.5|208569.5|208621.1|208471.1|743
1647255300000|2022-03-14 10:55:00|208649|208499|208648.6|208498.6|208676.4|208526.4|208637.5|208487.5|768
1647255600000|2022-03-14 11:00:00|208648.7|208498.7|208667.1|208517.1|208780.3|208630.3|208599.1|208449.1|732
1647255900000|2022-03-14 11:05:00|208667|208517|208913.1|208763.1|208919.1|208769.1|208638.5|208488.5|629
1647256200000|2022-03-14 11:10:00|208913.8|208763.8|208918|208768|208942.4|208792.4|208793.7|208683.3|566
1647256500000|2022-03-14 11:15:00|208921.1|208771.1|208882.4|208732.4|208962.4|208812.4|208851|208701|627
1647256800000|2022-03-14 11:20:00|208884.4|208734.4|208879.5|208729.5|208900.6|208750.6|208861.8|208711.8|629
1647257100000|2022-03-14 11:25:00|208881|208731|209115.3|208965.3|209121.4|208971.4|208874.6|208724.6|969
1647257400000|2022-03-14 11:30:00|209117.2|208967.2|209232.8|209082.8|209300.6|209150.6|209093|208943|836
1647257700000|2022-03-14 11:35:00|209233.5|209083.5|209131|208981|209233.5|209083.5|209026.3|208902.8|796
1647258000000|2022-03-14 11:40:00|209130.5|208980.5|209111.6|209061.6|209166.1|209069.1|209061.4|208955.9|614
1647258300000|2022-03-14 11:45:00|209165.3|209015.3|209283.5|209133.5|209315.9|209215.9|209139.8|209011.8|756
1647258600000|2022-03-14 11:50:00|209283.6|209133.6|209374.1|209224.1|209383.7|209261.3|209256.6|209106.6|732
1647258900000|2022-03-14 11:55:00|209374.3|209224.3|209277.9|209127.9|209432.9|209282.9|209199.8|209049.8|605
1647259200000|2022-03-14 12:00:00|209277.5|209127.5|209183.5|209033.5|209347|209225.9|209117.9|208992.5|861
1647259500000|2022-03-14 12:05:00|209182.4|209032.4|209127.2|208977.2|209204.6|209054.6|209015.2|208865.2|849
1647259800000|2022-03-14 12:10:00|209127.3|208977.3|209045|208895|209225.6|209075.6|209044.4|208894.4|720
1647260100000|2022-03-14 12:15:00|209045.6|208895.6|209093.7|208943.7|209172.2|209022.2|209043|208893|795
1647260400000|2022-03-14 12:20:00|209086.6|208936.6|208971.1|208821.1|209086.6|208939.6|208963|208813|803
1647260700000|2022-03-14 12:25:00|208968.6|208818.6|208950.9|208800.9|208968.6|208818.6|208875.7|208725.7|795
1647261000000|2022-03-14 12:30:00|208951.4|208801.4|208822.4|208672.4|208951.4|208801.4|208756.1|208656.8|811
1647261300000|2022-03-14 12:35:00|208822.7|208672.7|208865.7|208715.7|208907.9|208757.9|208766.3|208659.6|807
1647261600000|2022-03-14 12:40:00|208865.3|208715.3|208793.1|208643.1|208870.2|208765.7|208748.8|208635.6|910
1647261900000|2022-03-14 12:45:00|208793.4|208643.4|208782.1|208632.1|208844.1|208694.1|208678.8|208549.9|832
1647262200000|2022-03-14 12:50:00|208782.4|208632.4|208684.5|208634.5|208805.7|208700.1|208616.1|208521.7|750
1647262500000|2022-03-14 12:55:00|208684.8|208634.8|208524.1|208374.1|208776.5|208676.1|208504.7|208374.1|910
1647262800000|2022-03-14 13:00:00|208523.6|208373.6|208445.7|208295.7|208608.1|208497.8|208421.1|208293.5|840
1647263100000|2022-03-14 13:05:00|208445.9|208295.9|208469.6|208319.6|208509.7|208374.9|208419.7|208279.6|730
1647263400000|2022-03-14 13:10:00|208469.8|208319.8|208415.6|208365.6|208490.7|208394.3|208411.1|208272.5|817
1647263700000|2022-03-14 13:15:00|208415.4|208365.4|208410.4|208260.4|208551.9|208452.3|208369.9|208253.9|885
1647264000000|2022-03-14 13:20:00|208410.2|208260.2|208609|208459|208614.5|208485.7|208350.4|208248.8|884
1647264300000|2022-03-14 13:25:00|208609.4|208459.4|208629.1|208479.1|208629.9|208529.3|208512.7|208415.2|861
1647264600000|2022-03-14 13:30:00|208630.7|208480.7|208582|208432|208652.1|208560.2|208536|208393.6|782
1647264900000|2022-03-14 13:35:00|208575.9|208425.9|208601.5|208451.5|208714.6|208564.7|208539.4|208394.5|776
1647265200000|2022-03-14 13:40:00|208601.9|208451.9|208767.6|208617.6|208784.7|208666.8|208593.8|208451.9|734
1647265500000|2022-03-14 13:45:00|208768.2|208618.2|208932.2|208782.2|208947.4|208807.3|208750|208616.8|770
1647265800000|2022-03-14 13:50:00|208931.3|208781.3|209016.8|208866.8|209067.3|208917.3|208921.5|208771.5|752
1647266100000|2022-03-14 13:55:00|209015|208865|208959.8|208809.8|209059.8|208942.1|208857.6|208723.8|780
1647266400000|2022-03-14 14:00:00|208959.6|208809.6|209050.1|208900.1|209091.2|208973.2|208911.4|208800.5|787
1647266700000|2022-03-14 14:05:00|209050|208900|208743.4|208593.4|209053.1|208903.1|208741.2|208591.2|774
1647267000000|2022-03-14 14:10:00|208742.8|208592.8|208766|208716|208854.3|208745.1|208740.7|208590.7|757
1647267300000|2022-03-14 14:15:00|208813.9|208663.9|208742.2|208592.2|208853.6|208723.5|208633.1|208540.4|744
1647267600000|2022-03-14 14:20:00|208744.2|208594.2|208660|208510|208843.9|208705.4|208631.9|208481.9|778
1647267900000|2022-03-14 14:25:00|208656.6|208506.6|208691.8|208541.8|208695.6|208545.6|208588.7|208443.8|780
1647268200000|2022-03-14 14:30:00|208681.9|208531.9|208694|208544|208801.5|208651.5|208638.1|208498.4|733
1647268500000|2022-03-14 14:35:00|208656|208506|208756.6|208606.6|208788|208638|208543.4|208442.3|690
1647268800000|2022-03-14 14:40:00|208756|208606|208635.1|208485.1|208760|208610|208581.1|208482.1|710
1647269100000|2022-03-14 14:45:00|208635.4|208485.4|208764.1|208614.1|208806.1|208687.6|208629.4|208479.4|761
1647269400000|2022-03-14 14:50:00|208764|208614|208682.2|208532.2|208804.1|208654.1|208596.2|208446.2|768
1647269700000|2022-03-14 14:55:00|208683.3|208533.3|208636.8|208486.8|208716.7|208566.7|208575.8|208438.6|739
1647270000000|2022-03-14 15:00:00|208635.9|208485.9|208773.2|208623.2|208804.4|208654.4|208620|208470|756
1647270300000|2022-03-14 15:05:00|208771.3|208621.3|208801.9|208651.9|208813|208663|208758.7|208608.7|677
1647270600000|2022-03-14 15:10:00|208805.1|208655.1|208844.6|208694.6|208846.1|208696.1|208755.2|208605.2|690
1647270900000|2022-03-14 15:15:00|208841.5|208691.5|208760.7|208610.7|208873.1|208723.1|208681.8|208531.8|727
1647271200000|2022-03-14 15:20:00|208759.5|208609.5|208812.5|208662.5|208915.4|208765.4|208750.5|208600.5|929
1647271500000|2022-03-14 15:25:00|208803.2|208653.2|208768.3|208618.3|208855.8|208705.8|208686.6|208536.6|886
1647271800000|2022-03-14 15:30:00|208766.9|208616.9|208716.6|208566.6|208847|208697|208684.2|208542.4|971
1647272100000|2022-03-14 15:35:00|208717|208567|208837.2|208687.2|208908.6|208758.6|208629.3|208509.8|923
1647272400000|2022-03-14 15:40:00|208839.2|208689.2|208809.4|208659.4|208852.4|208734.1|208709.6|208559.6|923
1647272700000|2022-03-14 15:45:00|208809.5|208659.5|208921.9|208771.9|208927.6|208777.6|208795.8|208645.8|885
1647273000000|2022-03-14 15:50:00|208920.2|208770.2|208987.9|208837.9|209041.6|208891.6|208811.8|208714|919
1647273300000|2022-03-14 15:55:00|208989.6|208839.6|209118.4|209068.4|209216.4|209121.6|208942.6|208816.3|1008
1647273600000|2022-03-14 16:00:00|209118.2|209068.2|209211.1|209061.1|209228.6|209135|209075.4|208973.2|1040
1647273900000|2022-03-14 16:05:00|209209.3|209059.3|209124.7|209074.7|209252.2|209135.2|209123|209017.4|953
1647274200000|2022-03-14 16:10:00|209126|209076|209252.8|209102.8|209269.7|209157.7|209090.1|208998.5|957
1647274500000|2022-03-14 16:15:00|209252.3|209102.3|209266.8|209116.8|209347.3|209250.3|209222.9|209095.6|933
1647274800000|2022-03-14 16:20:00|209265.3|209115.3|209165.2|209015.2|209269.1|209137.8|209006.2|208891.5|847
1647275100000|2022-03-14 16:25:00|209165.6|209015.6|209083.4|208933.4|209189.1|209039.1|208987.8|208878.5|775
1647275400000|2022-03-14 16:30:00|209083.3|208933.3|208940.5|208790.5|209090.9|208940.9|208844.6|208740.8|917
1647275700000|2022-03-14 16:35:00|208940.3|208790.3|208972.1|208822.1|209001|208892.5|208923|208779.2|936
1647276000000|2022-03-14 16:40:00|208973.1|208823.1|208956.3|208806.3|208987.8|208873.6|208821.4|208725.3|859
1647276300000|2022-03-14 16:45:00|208948.6|208798.6|209065.1|208915.1|209076.1|208926.1|208891.6|208741.6|942
1647276600000|2022-03-14 16:50:00|209064.4|208914.4|209163.1|209013.1|209174.7|209058.8|208992.3|208891.3|962
1647276900000|2022-03-14 16:55:00|209163.5|209013.5|209165|209015|209193|209043|209034.1|208904.8|969
1647277200000|2022-03-14 17:00:00|209157|209007|209190.2|209040.2|209191.2|209041.2|209042|208941.5|846
1647277500000|2022-03-14 17:05:00|209194|209044|209102.8|208952.8|209194.2|209044.2|209003.5|208854.7|879
1647277800000|2022-03-14 17:10:00|209101.8|208951.8|209100.2|208950.2|209112.8|209014.6|208977.3|208845.4|823
1647278100000|2022-03-14 17:15:00|209101.6|208951.6|209072.4|208922.4|209111.9|209014.1|209020.3|208899.6|852
1647278400000|2022-03-14 17:20:00|209073.2|208923.2|209031.2|208881.2|209120.5|209022.8|209000.3|208850.3|708
1647278700000|2022-03-14 17:25:00|209030.9|208880.9|209174.7|209024.7|209181.8|209031.8|208974.6|208824.6|848
1647279000000|2022-03-14 17:30:00|209176.5|209026.5|209163.8|209013.8|209212.2|209115|209068|208965.6|870
1647279300000|2022-03-14 17:35:00|209164.1|209014.1|209225.6|209075.6|209255.9|209133.8|209155.7|209005.7|826
1647279600000|2022-03-14 17:40:00|209225.5|209075.5|209318.2|209168.2|209321.8|209218.2|209193.6|209049.1|873
1647279900000|2022-03-14 17:45:00|209317.8|209167.8|209574.2|209424.2|209580.8|209430.8|209289.9|209165.7|929
1647280200000|2022-03-14 17:50:00|209564.2|209414.2|209469.6|209319.6|209583.6|209433.6|209388.2|209238.2|871
1647280500000|2022-03-14 17:55:00|209470.5|209320.5|209550.4|209400.4|209612.3|209510.1|209464.9|209314.9|736
1647280800000|2022-03-14 18:00:00|209550.5|209400.5|209604.2|209454.2|209637|209523.5|209508.8|209395.8|815
1647281100000|2022-03-14 18:05:00|209603.9|209453.9|209581.1|209431.1|209603.9|209453.9|209464.8|209314.8|883
1647281400000|2022-03-14 18:10:00|209580.2|209430.2|209459.9|209309.9|209587.3|209437.3|209459.7|209309.7|953
1647281700000|2022-03-14 18:15:00|209458.3|209308.3|209412.3|209262.3|209491|209393.1|209387|209237|898
1647282000000|2022-03-14 18:20:00|209392.4|209242.4|209430.6|209280.6|209466.9|209319.4|209340.3|209190.3|901
1647282300000|2022-03-14 18:25:00|209423.4|209273.4|209434.1|209284.1|209442.7|209316.1|209361.4|209232.2|849
1647282600000|2022-03-14 18:30:00|209429.5|209279.5|209467.8|209317.8|209486.8|209385.3|209409|209259|868
1647282900000|2022-03-14 18:35:00|209468|209318|209276.9|209126.9|209468|209344.2|209262.7|209126.6|922
1647283200000|2022-03-14 18:40:00|209274.7|209124.7|209259.7|209109.7|209304.3|209154.3|209249.5|209099.5|911
1647283500000|2022-03-14 18:45:00|209260.1|209110.1|209257.4|209107.4|209299.4|209170.9|209220.9|209073.2|887
1647283800000|2022-03-14 18:50:00|209256|209106|209236.8|209086.8|209265.9|209115.9|209198.5|209048.5|953
1647284100000|2022-03-14 18:55:00|209238.3|209088.3|209199.9|209049.9|209239.6|209100.2|209110.1|208960.1|843
1647284400000|2022-03-14 19:00:00|209197.7|209047.7|209079.1|208929.1|209217.9|209067.9|209013.3|208863.3|925
1647284700000|2022-03-14 19:05:00|209079.2|208929.2|209185.3|209035.3|209185.3|209035.3|208982.8|208867|810
1647285000000|2022-03-14 19:10:00|209184.9|209034.9|209026.9|208876.9|209185.3|209068.9|208987.1|208837.1|844
1647285300000|2022-03-14 19:15:00|209027.5|208877.5|209072.1|208922.1|209128.1|208978.1|209002.7|208852.7|964
1647285600000|2022-03-14 19:20:00|209074|208924|209115.7|208965.7|209136.4|208986.4|209064|208914|888
1647285900000|2022-03-14 19:25:00|209112.3|208962.3|209260.6|209110.6|209264.8|209114.8|209108.3|208958.3|871
1647286200000|2022-03-14 19:30:00|209262.2|209112.2|209318.1|209168.1|209385.8|209249.2|209250.5|209100.5|874
1647286500000|2022-03-14 19:35:00|209320.1|209170.1|209221|209071|209328|209178|209204.5|209054.5|660
1647286800000|2022-03-14 19:40:00|209219.2|209069.2|209216|209066|209305.4|209155.4|209201.8|209051.8|824
1647287100000|2022-03-14 19:45:00|209217.1|209067.1|209234.8|209084.8|209240.8|209136.6|209092.8|208986.5|868
1647287400000|2022-03-14 19:50:00|209215.5|209065.5|209263.9|209113.9|209285.2|209167.2|209176|209037.2|991
1647287700000|2022-03-14 19:55:00|209245.9|209095.9|209197|209047|209294.7|209144.7|209150|209000|945
1647288000000|2022-03-14 20:00:00|209202.2|209052.2|209154.1|209004.1|209221.2|209071.2|209115.4|208965.4|837
1647288300000|2022-03-14 20:05:00|209155.3|209005.3|209158.4|209008.4|209166.1|209016.1|209121.7|208971.7|769
1647288600000|2022-03-14 20:10:00|209158.3|209008.3|209237.7|209087.7|209237.7|209087.7|209150.6|209000.6|489
1647288900000|2022-03-14 20:15:00|209241|209091|209238|209088|209247.8|209097.8|209186.8|209036.8|638
1647289200000|2022-03-14 20:20:00|209236.2|209086.2|209168.9|209018.9|209244.4|209094.4|209168.8|209018.8|416
1647289500000|2022-03-14 20:25:00|209167.2|209017.2|209150.7|209000.7|209172.9|209022.9|209050.3|208900.3|702
1647289800000|2022-03-14 20:30:00|209165|209015|209228.1|209078.1|209235.3|209085.3|209140.9|208990.9|575
1647290100000|2022-03-14 20:35:00|209229.7|209079.7|209188.9|209038.9|209253.1|209103.1|209180.4|209030.4|469
1647290400000|2022-03-14 20:40:00|209189|209039|209241.7|209091.7|209274.2|209124.2|209170.5|209020.5|484
1647290700000|2022-03-14 20:45:00|209244.3|209094.3|209305.1|209155.1|209307.6|209157.6|209230.3|209080.3|445
1647291000000|2022-03-14 20:50:00|209305.7|209155.7|209283.4|209133.4|209309|209159|209269.5|209119.5|435
1647291300000|2022-03-14 20:55:00|209284|209134|209207.5|209057.5|209296|209139.1|209195.2|209014.5|446
1647291600000|2022-03-14 21:00:00|209273.2|209004.6|209256.5|208946.5|209295.7|209017.2|209243|208933|81
1647291900000|2022-03-14 21:05:00|209264.1|208954.1|209301.9|208991.9|209323|209013|209181.4|208871.4|204
1647292200000|2022-03-14 21:10:00|209302|208992|209276.7|208966.7|209343|209033|209243.2|208933.2|228
1647292500000|2022-03-14 21:15:00|209320|209010|209315.7|209005.7|209334.8|209024.8|209193.7|208883.7|248
1647292800000|2022-03-14 21:20:00|209288.4|208978.4|209025.9|208715.9|209318.9|209008.9|209015.1|208711.8|672
1647293100000|2022-03-14 21:25:00|209034.6|208724.6|208994.9|208731|209071.9|208814.7|208944.1|208694.1|233
1647293400000|2022-03-14 21:30:00|208998.6|208718.6|209240.7|208930.7|209292.8|208982.8|208952|208710.5|655
1647293700000|2022-03-14 21:35:00|209246.6|208936.6|209216.5|208906.5|209281.6|208971.6|209136.7|208826.7|469
1647294000000|2022-03-14 21:40:00|209205.6|208895.6|209082.7|208772.7|209289.4|208979.4|208978.4|208668.4|491
1647294300000|2022-03-14 21:45:00|209084.9|208774.9|209045.2|208735.2|209154.4|208844.4|209030.1|208720.1|387
1647294600000|2022-03-14 21:50:00|209056.1|208746.1|209119.9|208969.9|209197.1|208983.5|208838.6|208598|605
1647294900000|2022-03-14 21:55:00|209120.6|208970.6|209114.5|208857.4|209217.6|209007.6|209055.3|208829.4|231
1647295200000|2022-03-14 22:00:00|209053.2|208903.2|208972.2|208822.2|209302.2|209018.7|208864.1|208658.1|632
1647295500000|2022-03-14 22:05:00|208977.4|208827.4|208999|208849|209021.8|208871.8|208967.1|208817.1|469
1647295800000|2022-03-14 22:10:00|208998|208848|208992.6|208842.6|209004.1|208854.1|208985.4|208835.4|344
1647296100000|2022-03-14 22:15:00|208993.1|208843.1|208988.1|208838.1|209010.7|208860.7|208974.4|208824.4|388
1647296400000|2022-03-14 22:20:00|208988.3|208838.3|209000.1|208850.1|209007.2|208857.2|208973.6|208823.6|305
1647296700000|2022-03-14 22:25:00|208994.2|208844.2|208993.5|208843.5|209008.7|208858.7|208956.5|208806.5|365
1647297000000|2022-03-14 22:30:00|208990.3|208840.3|208961.1|208811.1|209005.5|208855.5|208938.6|208788.6|342
1647297300000|2022-03-14 22:35:00|208952.1|208802.1|208948.5|208798.5|208966.8|208816.8|208911.3|208761.3|361
1647297600000|2022-03-14 22:40:00|208952.8|208802.8|209022.7|208872.7|209038.9|208888.9|208940.1|208790.1|462
1647297900000|2022-03-14 22:45:00|209028.9|208878.9|208991.7|208841.7|209105.4|208882.6|208981.2|208805.6|398
1647298200000|2022-03-14 22:50:00|208987.2|208837.2|209011.4|208861.4|209062.7|208865.1|208956.2|208806.2|379
1647298500000|2022-03-14 22:55:00|209009.6|208859.6|209042.8|208892.8|209055.1|208905.1|209003.1|208853.1|340
1647298800000|2022-03-14 23:00:00|209042.5|208892.5|209090.7|208940.7|209103.7|208953.7|209028.5|208878.5|476
1647299100000|2022-03-14 23:05:00|209091.6|208941.6|209092.1|208942.1|209111.3|208961.3|209081.8|208931.8|551
1647299400000|2022-03-14 23:10:00|209092.3|208942.3|209129.4|208979.4|209153|209003|209092.3|208942.3|469
1647299700000|2022-03-14 23:15:00|209129|208979|209090.1|208940.1|209130|208980|209085|208935|423
1647300000000|2022-03-14 23:20:00|209089.9|208939.9|209110.3|208960.3|209112.5|208962.5|209088.1|208938.1|503
1647300300000|2022-03-14 23:25:00|209110.4|208960.4|209100.3|208950.3|209114.8|208964.8|209089.4|208939.4|475
1647300600000|2022-03-14 23:30:00|209101|208951|209095.5|208945.5|209112|208962|209080|208930|465
1647300900000|2022-03-14 23:35:00|209096|208946|209099|208949|209102.6|208952.6|209087.7|208937.7|345
1647301200000|2022-03-14 23:40:00|209096.2|208946.2|209096.1|208946.1|209102.8|208952.8|209091.7|208941.7|330
1647301500000|2022-03-14 23:45:00|209096.7|208946.7|209094.3|208944.3|209137.4|208987.4|209086.5|208936.5|354
1647301800000|2022-03-14 23:50:00|209093.4|208943.4|209092.5|208942.5|209108|208958|209085.7|208935.7|418
1647302100000|2022-03-14 23:55:00|209091.7|208941.7|209128|208978|209130.5|208980.5|209087.5|208937.5|492
1647302400000|2022-03-15 00:00:00|209125.2|208975.2|209068.7|208918.7|209130.4|208980.4|209067.3|208917.3|602
1647302700000|2022-03-15 00:05:00|209068.5|208918.5|209041.6|208891.6|209068.5|208918.5|209037|208887|546
1647303000000|2022-03-15 00:10:00|209043.7|208893.7|209068.1|208918.1|209094.7|208944.7|209018|208868|515
1647303300000|2022-03-15 00:15:00|209067.7|208917.7|209080.7|208930.7|209091.9|208941.9|209050.9|208900.9|325
1647303600000|2022-03-15 00:20:00|209081.8|208931.8|209044|208894|209087.3|208937.3|209040.5|208890.5|356
1647303900000|2022-03-15 00:25:00|209042.1|208892.1|209044.2|208894.2|209049.5|208899.5|209039.3|208889.3|272
1647304200000|2022-03-15 00:30:00|209044.9|208894.9|209037.9|208887.9|209057.6|208907.6|209032|208882|439
1647304500000|2022-03-15 00:35:00|209037.8|208887.8|209004.4|208854.4|209043|208893|208980.3|208830.3|472
1647304800000|2022-03-15 00:40:00|209004.6|208854.6|209091.1|208941.1|209094.8|208944.8|209004.2|208854.2|550
1647305100000|2022-03-15 00:45:00|209087.6|208937.6|209098.5|208948.5|209112.8|208962.8|209079.6|208929.6|594
1647305400000|2022-03-15 00:50:00|209099.8|208949.8|209119.2|208969.2|209122.8|208972.8|209075.9|208925.9|592
1647305700000|2022-03-15 00:55:00|209119.4|208969.4|209119.5|208969.5|209136.2|208986.2|209051|208901|721
1647306000000|2022-03-15 01:00:00|209119.7|208969.7|209133.7|208983.7|209156.8|209006.8|209085.3|208935.3|705
1647306300000|2022-03-15 01:05:00|209131.7|208981.7|209138.5|208988.5|209159.9|209009.9|209126.2|208976.2|369
1647306600000|2022-03-15 01:10:00|209138|208988|209112.5|208962.5|209151.8|209001.8|209106.3|208956.3|498
1647306900000|2022-03-15 01:15:00|209113|208963|209170.6|209020.6|209178.4|209028.4|209107.5|208957.5|624
1647307200000|2022-03-15 01:20:00|209174.3|209024.3|209154.2|209004.2|209215.3|209065.3|209148.8|208998.8|825
1647307500000|2022-03-15 01:25:00|209154.6|209004.6|209187.8|209037.8|209206.2|209056.2|209095.9|208945.9|786
1647307800000|2022-03-15 01:30:00|209187.6|209037.6|209324.6|209174.6|209326|209176|209136.4|208986.4|860
1647308100000|2022-03-15 01:35:00|209321.4|209171.4|209350|209200|209374.5|209224.5|209313.7|209163.7|902
1647308400000|2022-03-15 01:40:00|209352.9|209202.9|209223.9|209073.9|209354.9|209204.9|209211.9|209061.9|840
1647308700000|2022-03-15 01:45:00|209224.6|209074.6|209237.2|209087.2|209284.8|209134.8|209221.3|209071.3|825
1647309000000|2022-03-15 01:50:00|209240.9|209090.9|209321.1|209171.1|209327.5|209177.5|209142.8|208992.8|898
1647309300000|2022-03-15 01:55:00|209319.4|209169.4|209274.2|209124.2|209336.1|209186.1|209223.1|209073.1|883
1647309600000|2022-03-15 02:00:00|209275.2|209125.2|209120.2|208970.2|209303.3|209153.3|209104.5|208954.5|890
1647309900000|2022-03-15 02:05:00|209118.6|208968.6|209016.8|208866.8|209126|208976|208949.8|208799.8|869
1647310200000|2022-03-15 02:10:00|209012.4|208862.4|208987.3|208837.3|209037.9|208887.9|208971.9|208821.9|717
1647310500000|2022-03-15 02:15:00|208989.1|208839.1|209079.6|208929.6|209083|208933|208930.6|208780.6|802
1647310800000|2022-03-15 02:20:00|209075.7|208925.7|209116.9|208966.9|209175.7|209025.7|209060.3|208910.3|774
1647311100000|2022-03-15 02:25:00|209124.2|208974.2|208985.7|208835.7|209137.9|208987.9|208984.9|208834.9|795
1647311400000|2022-03-15 02:30:00|208985.8|208835.8|208990.3|208840.3|209047.3|208897.3|208975.1|208825.1|839
1647311700000|2022-03-15 02:35:00|208990.5|208840.5|208913.9|208763.9|208995.3|208845.3|208893.5|208743.5|944
1647312000000|2022-03-15 02:40:00|208914.3|208764.3|208976.6|208826.6|208978.3|208828.3|208896.4|208746.4|853
1647312300000|2022-03-15 02:45:00|208976.1|208826.1|208974.4|208824.4|208982.4|208832.4|208919.6|208769.6|701
1647312600000|2022-03-15 02:50:00|208974.5|208824.5|209025.6|208875.6|209034.9|208884.9|208972.9|208822.9|603
1647312900000|2022-03-15 02:55:00|209024.8|208874.8|209069.9|208919.9|209093|208943|209013.5|208863.5|743
1647313200000|2022-03-15 03:00:00|209069.6|208919.6|209022.1|208872.1|209069.6|208919.6|209018.1|208868.1|718
1647313500000|2022-03-15 03:05:00|209021.9|208871.9|209032.6|208882.6|209037.3|208887.3|208995.3|208845.3|590
1647313800000|2022-03-15 03:10:00|209032.1|208882.1|209038|208888|209079.7|208929.7|209027.3|208877.3|527
1647314100000|2022-03-15 03:15:00|209038.1|208888.1|209019.1|208869.1|209038.1|208888.1|209018.2|208868.2|422
1647314400000|2022-03-15 03:20:00|209018.6|208868.6|209004.6|208854.6|209022.6|208872.6|208996.3|208846.3|440
1647314700000|2022-03-15 03:25:00|209008|208858|209020.3|208870.3|209032.9|208882.9|209002.7|208852.7|718
1647315000000|2022-03-15 03:30:00|209024.3|208874.3|209004.8|208854.8|209034.3|208884.3|209003.7|208853.7|669
1647315300000|2022-03-15 03:35:00|209006|208856|209039.5|208889.5|209050.1|208900.1|208976.6|208826.6|799
1647315600000|2022-03-15 03:40:00|209041.6|208891.6|209044.7|208894.7|209057.9|208907.9|209037.1|208887.1|667
1647315900000|2022-03-15 03:45:00|209044.1|208894.1|209049.2|208899.2|209057.2|208907.2|209039.7|208889.7|444
1647316200000|2022-03-15 03:50:00|209050.3|208900.3|209046.6|208896.6|209056.6|208906.6|209041.7|208891.7|359
1647316500000|2022-03-15 03:55:00|209048.2|208898.2|209048.6|208898.6|209058|208908|209035.7|208885.7|466
1647316800000|2022-03-15 04:00:00|209041.7|208891.7|209058.7|208908.7|209106.9|208956.9|209036.6|208886.6|453
1647317100000|2022-03-15 04:05:00|209053.6|208903.6|209041.1|208891.1|209064.3|208914.3|209037.4|208887.4|442
1647317400000|2022-03-15 04:10:00|209041|208891|209045.7|208895.7|209058.6|208908.6|209032.9|208882.9|410
1647317700000|2022-03-15 04:15:00|209045.5|208895.5|209093.4|208943.4|209097.5|208947.5|209037.5|208887.5|405
1647318000000|2022-03-15 04:20:00|209093.3|208943.3|209112.8|208962.8|209131|208981|209086.8|208936.8|329
1647318300000|2022-03-15 04:25:00|209113.8|208963.8|209118|208968|209135.5|208985.5|209085.7|208935.7|353
1647318600000|2022-03-15 04:30:00|209130.3|208980.3|209065|208915|209130.3|208980.3|209060.6|208910.6|363
1647318900000|2022-03-15 04:35:00|209078.3|208928.3|209012|208862|209079.2|208929.2|209009|208859|457
1647319200000|2022-03-15 04:40:00|209013.5|208863.5|209031.4|208881.4|209036|208886|209007.4|208857.4|415
1647319500000|2022-03-15 04:45:00|209032|208882|209029.3|208879.3|209051|208901|209025.8|208875.8|360
1647319800000|2022-03-15 04:50:00|209029.2|208879.2|209039.6|208889.6|209043.3|208893.3|209011.5|208861.5|379
1647320100000|2022-03-15 04:55:00|209041.2|208891.2|209051.8|208901.8|209052.4|208902.4|209027.2|208877.2|564
1647320400000|2022-03-15 05:00:00|209052|208902|209099.1|208949.1|209113.4|208963.4|209049.6|208899.6|519
1647320700000|2022-03-15 05:05:00|209099.3|208949.3|209078.5|208928.5|209104|208954|209054.2|208904.2|592
1647321000000|2022-03-15 05:10:00|209077.8|208927.8|209083.7|208933.7|209147.2|208997.2|209074.7|208924.7|537
1647321300000|2022-03-15 05:15:00|209085.1|208935.1|209092.9|208942.9|209099|208949|209026.1|208876.1|555
1647321600000|2022-03-15 05:20:00|209092.6|208942.6|209114.5|208964.5|209130.4|208980.4|209092.6|208942.6|523
1647321900000|2022-03-15 05:25:00|209115|208965|209114.1|208964.1|209137.8|208987.8|209110.4|208960.4|371
1647322200000|2022-03-15 05:30:00|209113.9|208963.9|209091.8|208941.8|209138.4|208988.4|209083.2|208933.2|449
1647322500000|2022-03-15 05:35:00|209091.9|208941.9|209119.8|208969.8|209132.2|208982.2|209063.7|208913.7|395
1647322800000|2022-03-15 05:40:00|209119.7|208969.7|209160.7|209010.7|209164.4|209014.4|209114.2|208964.2|447
1647323100000|2022-03-15 05:45:00|209157.4|209007.4|209157|209007|209201.9|209051.9|209149|208999|437
1647323400000|2022-03-15 05:50:00|209157.1|209007.1|209169.3|209019.3|209172.2|209022.2|209142.2|208992.2|489
1647323700000|2022-03-15 05:55:00|209169.1|209019.1|209118|208968|209170.4|209020.4|209115.5|208965.5|510
1647324000000|2022-03-15 06:00:00|209116.8|208966.8|209198.8|209048.8|209202.4|209052.4|209086.4|208936.4|549
1647324300000|2022-03-15 06:05:00|209199.7|209049.7|209175.4|209025.4|209206.3|209056.3|209157.7|209007.7|450
1647324600000|2022-03-15 06:10:00|209174.8|209024.8|209118|208968|209183.3|209033.3|209109.4|208959.4|433
1647324900000|2022-03-15 06:15:00|209117.9|208967.9|209102.4|208952.4|209193.5|209043.5|209098.4|208948.4|498
1647325200000|2022-03-15 06:20:00|209098.7|208948.7|209060.6|208910.6|209104.4|208954.4|209050.2|208900.2|533
1647325500000|2022-03-15 06:25:00|209063.2|208913.2|209138.2|208988.2|209167.8|209017.8|209063.1|208913.1|501
1647325800000|2022-03-15 06:30:00|209138.8|208988.8|209176.8|209026.8|209194.8|209044.8|209132.7|208982.7|485
1647326100000|2022-03-15 06:35:00|209176.6|209026.6|209142.8|208992.8|209185.4|209035.4|209112.5|208962.5|612
1647326400000|2022-03-15 06:40:00|209143.1|208993.1|209144.4|208994.4|209160.4|209010.4|209130.3|208980.3|627
1647326700000|2022-03-15 06:45:00|209144.5|208994.5|209230.2|209080.2|209253.4|209103.4|209138.4|208988.4|589
1647327000000|2022-03-15 06:50:00|209230.3|209080.3|209194|209044|209267.1|209117.1|209183.5|209033.5|686
1647327300000|2022-03-15 06:55:00|209193.1|209043.1|209202.1|209052.1|209248.5|209098.5|209162.1|209012.1|711
1647327600000|2022-03-15 07:00:00|209203.6|209053.6|209185.1|209035.1|209245.5|209095.5|209174.5|209024.5|791
1647327900000|2022-03-15 07:05:00|209184.8|209034.8|209102.9|208952.9|209185.2|209035.2|209066.8|208916.8|844
1647328200000|2022-03-15 07:10:00|209100|208950|209361.4|209211.4|209371.6|209221.6|209100|208950|911
1647328500000|2022-03-15 07:15:00|209362.3|209212.3|209287|209137|209375.9|209225.9|209257.8|209107.8|845
1647328800000|2022-03-15 07:20:00|209286.8|209136.8|208837.7|208687.7|209286.8|209136.8|208831.4|208681.4|957
1647329100000|2022-03-15 07:25:00|208830.7|208680.7|208736.9|208586.9|208906.6|208756.6|208690.8|208540.8|855
1647329400000|2022-03-15 07:30:00|208734.4|208584.4|208728.5|208578.5|208785.7|208635.7|208701.6|208551.6|857
1647329700000|2022-03-15 07:35:00|208728.4|208578.4|208611|208461|208763.1|208613.1|208581|208431|841
1647330000000|2022-03-15 07:40:00|208610.5|208460.5|208617.8|208467.8|208688|208538|208606.2|208456.2|746
1647330300000|2022-03-15 07:45:00|208616.5|208466.5|208682.2|208532.2|208742.2|208592.2|208612.3|208462.3|749
1647330600000|2022-03-15 07:50:00|208682.4|208532.4|208646.9|208496.9|208682.4|208550.4|208598.1|208463.9|723
1647330900000|2022-03-15 07:55:00|208650|208500|208595.5|208445.5|208660.1|208554.2|208560.3|208434.3|739
1647331200000|2022-03-15 08:00:00|208593.7|208443.7|208841.1|208691.1|208917.5|208767.5|208592.7|208442.7|958
1647331500000|2022-03-15 08:05:00|208840.7|208690.7|208684.3|208534.3|208848.6|208698.6|208586.9|208436.9|898
1647331800000|2022-03-15 08:10:00|208682.5|208532.5|208677.9|208527.9|208714.1|208564.1|208616.2|208466.2|862
1647332100000|2022-03-15 08:15:00|208678|208528|208733.8|208583.8|208772.8|208622.8|208670.8|208520.8|836
1647332400000|2022-03-15 08:20:00|208724.2|208574.2|208606.2|208456.2|208788.8|208638.8|208604.1|208454.1|915
1647332700000|2022-03-15 08:25:00|208607.4|208457.4|208767.7|208617.7|208771.8|208621.8|208595|208445|964
1647333000000|2022-03-15 08:30:00|208767.6|208617.6|208856.5|208706.5|208896.7|208746.7|208766.8|208616.8|947
1647333300000|2022-03-15 08:35:00|208855.3|208705.3|208979.2|208829.2|208995.9|208845.9|208840.8|208690.8|974
1647333600000|2022-03-15 08:40:00|208982.5|208832.5|208999.6|208849.6|209017.1|208867.1|208929.5|208779.5|960
1647333900000|2022-03-15 08:45:00|209001.6|208851.6|208978.1|208828.1|209032.3|208882.3|208974|208824|951
1647334200000|2022-03-15 08:50:00|208977.5|208827.5|208980.3|208830.3|208990.7|208840.7|208967.6|208817.6|942
1647334500000|2022-03-15 08:55:00|208980.7|208830.7|208979.6|208829.6|209083.5|208933.5|208955.9|208805.9|885
1647334800000|2022-03-15 09:00:00|208985.5|208835.5|209114.1|208964.1|209131.3|208981.3|208949.2|208799.2|721
1647335100000|2022-03-15 09:05:00|209115.8|208965.8|209114.3|208964.3|209138.8|208988.8|209105.4|208955.4|692
1647335400000|2022-03-15 09:10:00|209112.4|208962.4|209015.5|208865.5|209120.2|208970.2|208991.2|208841.2|765
1647335700000|2022-03-15 09:15:00|209017.1|208867.1|209151.2|209001.2|209153.9|209003.9|209013.3|208863.3|769
1647336000000|2022-03-15 09:20:00|209150.7|209000.7|209061.1|208911.1|209156.6|209006.6|209041.3|208891.3|784
1647336300000|2022-03-15 09:25:00|209059.1|208909.1|208986|208836|209066.3|208916.3|208965.4|208815.4|802
1647336600000|2022-03-15 09:30:00|208986.7|208836.7|209012.9|208862.9|209042.6|208892.6|208970.9|208820.9|872
1647336900000|2022-03-15 09:35:00|208986.3|208836.3|208982.5|208832.5|209066.4|208916.4|208978.7|208828.7|856
1647337200000|2022-03-15 09:40:00|208984.8|208834.8|208837.3|208687.3|208989.7|208839.7|208829.8|208679.8|968
1647337500000|2022-03-15 09:45:00|208837|208687|208796.8|208646.8|208854.4|208704.4|208744.6|208594.6|852
1647337800000|2022-03-15 09:50:00|208796.9|208646.9|208905.6|208755.6|208905.6|208755.6|208795.7|208645.7|801
1647338100000|2022-03-15 09:55:00|208899.9|208749.9|208818.1|208668.1|208944.8|208794.8|208787.1|208637.1|926
1647338400000|2022-03-15 10:00:00|208811.2|208661.2|208860.8|208710.8|208884.4|208734.4|208793.8|208643.8|888
1647338700000|2022-03-15 10:05:00|208860.6|208710.6|208808.3|208658.3|208897.1|208747.1|208792|208642|847
1647339000000|2022-03-15 10:10:00|208809|208659|208793.9|208643.9|208819.2|208669.2|208779.6|208629.6|759
1647339300000|2022-03-15 10:15:00|208795.5|208645.5|208709.6|208559.6|208802.6|208652.6|208704.2|208554.2|740
1647339600000|2022-03-15 10:20:00|208709.2|208559.2|208757.4|208607.4|208804.7|208654.7|208661|208511|686
1647339900000|2022-03-15 10:25:00|208756|208606|208779.1|208629.1|208784.7|208634.7|208679.4|208529.4|657
1647340200000|2022-03-15 10:30:00|208779.3|208629.3|208802.5|208652.5|208847|208697|208752.7|208602.7|598
1647340500000|2022-03-15 10:35:00|208803|208653|208830.6|208680.6|208832|208682|208698.9|208548.9|639
1647340800000|2022-03-15 10:40:00|208830.9|208680.9|208842.3|208692.3|208867.3|208717.3|208795.1|208645.1|645
1647341100000|2022-03-15 10:45:00|208841|208691|208801.1|208651.1|208866.1|208716.1|208795.7|208645.7|641
1647341400000|2022-03-15 10:50:00|208802.6|208652.6|208682|208532|208823.8|208673.8|208665|208515|751
1647341700000|2022-03-15 10:55:00|208681.9|208531.9|208778.7|208628.7|208779|208629|208582.5|208432.5|840
1647342000000|2022-03-15 11:00:00|208778.4|208628.4|208716.5|208566.5|208783.3|208633.3|208711.6|208561.6|679
1647342300000|2022-03-15 11:05:00|208717|208567|208721|208571|208778|208628|208693.9|208543.9|592
1647342600000|2022-03-15 11:10:00|208722.7|208572.7|208668|208518|208770.9|208620.9|208666|208516|554
1647342900000|2022-03-15 11:15:00|208669.8|208519.8|208607.1|208457.1|208722.3|208572.3|208581.8|208431.8|800
1647343200000|2022-03-15 11:20:00|208607.9|208457.9|208625.3|208475.3|208699.3|208549.3|208573|208452.6|911
1647343500000|2022-03-15 11:25:00|208626.2|208476.2|208700.9|208550.9|208731.2|208581.2|208586.3|208436.3|961
1647343800000|2022-03-15 11:30:00|208703.4|208553.4|208628.9|208478.9|208735.9|208614.2|208620.2|208470.2|772
1647344100000|2022-03-15 11:35:00|208629|208479|208647.4|208497.4|208718.8|208568.8|208583.9|208471|870
1647344400000|2022-03-15 11:40:00|208647.7|208497.7|208704.6|208554.6|208756|208622.5|208645.8|208495.8|839
1647344700000|2022-03-15 11:45:00|208704.7|208554.7|208673.9|208523.9|208764.9|208656.7|208649.1|208519.9|822
1647345000000|2022-03-15 11:50:00|208678.3|208528.3|208674.3|208524.3|208684|208582.5|208553.2|208443.4|812
1647345300000|2022-03-15 11:55:00|208677.7|208527.7|208752.2|208602.2|208789.8|208639.8|208618.7|208491.2|717
1647345600000|2022-03-15 12:00:00|208746|208596|208698.3|208548.3|208815.3|208665.3|208649.1|208499.1|776
1647345900000|2022-03-15 12:05:00|208700.3|208550.3|208728.9|208578.9|208820.8|208670.8|208644.2|208494.2|778
1647346200000|2022-03-15 12:10:00|208729.6|208579.6|208662|208512|208756.1|208606.1|208657.7|208507.7|742
1647346500000|2022-03-15 12:15:00|208661.4|208511.4|208648.4|208498.4|208744.5|208594.5|208602.2|208461.7|747
1647346800000|2022-03-15 12:20:00|208631.9|208481.9|208744.7|208594.7|208757.8|208651.1|208530.2|208416.7|769
1647347100000|2022-03-15 12:25:00|208749.5|208599.5|208750.6|208600.6|208784.6|208652|208646.1|208496.1|811
1647347400000|2022-03-15 12:30:00|208750.3|208600.3|208607.8|208457.8|208811.6|208661.6|208485.5|208390|1010
1647347700000|2022-03-15 12:35:00|208607.7|208457.7|208585.7|208435.7|208709.6|208609.4|208484.7|208385.6|898
1647348000000|2022-03-15 12:40:00|208585.6|208435.6|208671|208521|208675.5|208576.7|208521.4|208418.6|976
1647348300000|2022-03-15 12:45:00|208669|208519|208572.1|208422.1|208712.3|208610.5|208509.2|208402.7|934
1647348600000|2022-03-15 12:50:00|208569.4|208419.4|208599|208449|208606.9|208510.5|208462.6|208372.2|858
1647348900000|2022-03-15 12:55:00|208597|208447|208748.4|208598.4|208750.8|208600.8|208493.4|208375.5|948
1647349200000|2022-03-15 13:00:00|208748.5|208598.5|208951.3|208801.3|209024.7|208874.7|208744.1|208594.1|957
1647349500000|2022-03-15 13:05:00|208951.6|208801.6|208855.3|208705.3|208997|208847|208803|208676.5|934
1647349800000|2022-03-15 13:10:00|208855.6|208705.6|208788.7|208638.7|208963.6|208845.1|208700.1|208569.4|934
1647350100000|2022-03-15 13:15:00|208784|208634|208834.3|208684.3|208919.8|208780.3|208698.1|208590.1|845
1647350400000|2022-03-15 13:20:00|208830|208680|208922.4|208772.4|208944.6|208824.5|208812.1|208665.4|829
1647350700000|2022-03-15 13:25:00|208920.6|208770.6|208763.4|208613.4|208955.6|208849.1|208741.1|208591.1|819
1647351000000|2022-03-15 13:30:00|208775.4|208625.4|208784.3|208634.3|208806.7|208693.4|208641.3|208534.5|1037
1647351300000|2022-03-15 13:35:00|208791.1|208641.1|208662.7|208612.7|208808.6|208707.1|208657|208557.4|1013
1647351600000|2022-03-15 13:40:00|208660.4|208610.4|208763.2|208613.2|208889.5|208739.5|208606.6|208501.3|1068
1647351900000|2022-03-15 13:45:00|208767.3|208617.3|208846.8|208696.8|208922.7|208822.4|208713.5|208563.5|1071
1647352200000|2022-03-15 13:50:00|208845.2|208695.2|208857.2|208707.2|208865.3|208721.1|208699.6|208586.5|985
1647352500000|2022-03-15 13:55:00|208858|208708|208740.3|208590.3|208858|208728.2|208677.4|208559.8|934
1647352800000|2022-03-15 14:00:00|208742.1|208592.1|208576.5|208526.5|208747.6|208647.2|208556.1|208445.6|1011
1647353100000|2022-03-15 14:05:00|208576.6|208526.6|208910.1|208760.1|208919.3|208809|208543.6|208447.7|986
1647353400000|2022-03-15 14:10:00|208910|208760|208931.5|208781.5|209028.4|208914|208746.8|208640.4|975
1647353700000|2022-03-15 14:15:00|208933|208783|208656.1|208606.1|208953.5|208852.7|208656|208555.8|928
1647354000000|2022-03-15 14:20:00|208705.3|208555.3|208718.1|208668.1|208777.6|208674.1|208617.6|208512.2|975
1647354300000|2022-03-15 14:25:00|208718.7|208668.7|208629.9|208579.9|208826.3|208712.2|208625.2|208541.4|979
1647354600000|2022-03-15 14:30:00|208681.1|208531.1|208656.6|208606.6|208712.6|208614.3|208540.6|208458.4|938
1647354900000|2022-03-15 14:35:00|208706|208556|208708.7|208558.7|208752|208662.5|208555.1|208452.7|898
1647355200000|2022-03-15 14:40:00|208657.4|208607.4|208751|208601|208809.4|208716.2|208613.5|208508.8|876
1647355500000|2022-03-15 14:45:00|208751.8|208601.8|208785.9|208635.9|208856.6|208752.5|208669.6|208550.3|895
1647355800000|2022-03-15 14:50:00|208757.1|208607.1|208847.2|208797.2|208897.1|208798.2|208685.9|208583.4|945
1647356100000|2022-03-15 14:55:00|208843.1|208793.1|208825.3|208775.3|208936.4|208841.5|208823|208691.6|842
1647356400000|2022-03-15 15:00:00|208826.3|208776.3|208728.4|208578.4|208892.9|208784|208689.8|208572.5|837
1647356700000|2022-03-15 15:05:00|208725|208575|208786.3|208636.3|208786.3|208679.9|208655.7|208551.1|883
1647357000000|2022-03-15 15:10:00|208740.5|208690.5|208757.7|208707.7|208878|208777.7|208738|208636.3|812
1647357300000|2022-03-15 15:15:00|208756.9|208706.9|208746.5|208596.5|208848.6|208750.8|208691|208581.5|763
1647357600000|2022-03-15 15:20:00|208747.4|208597.4|208764|208614|208800.4|208705|208693.8|208592.4|780
1647357900000|2022-03-15 15:25:00|208763.8|208613.8|208691.8|208541.8|208770.8|208656.5|208624.7|208518.2|792
1647358200000|2022-03-15 15:30:00|208692.4|208542.4|208680.4|208530.4|208724.5|208609|208584.4|208487.3|953
1647358500000|2022-03-15 15:35:00|208681.6|208531.6|208637.3|208487.3|208683.9|208567.7|208578.2|208443.1|942
1647358800000|2022-03-15 15:40:00|208636.7|208486.7|208508.1|208358.1|208639.9|208518.8|208489.4|208355.4|863
1647359100000|2022-03-15 15:45:00|208508.7|208358.7|208482.1|208332.1|208560.6|208425.8|208388.2|208283|890
1647359400000|2022-03-15 15:50:00|208482|208332|208603|208453|208608.4|208458.4|208288.4|208185.2|973
1647359700000|2022-03-15 15:55:00|208605.7|208455.7|208963.1|208813.1|209011.1|208861.1|208605.7|208455.7|1152
1647360000000|2022-03-15 16:00:00|208943.7|208793.7|208929.1|208779.1|209032|208935.1|208863.4|208713.4|1050
1647360300000|2022-03-15 16:05:00|208927.1|208777.1|208859.9|208709.9|208947.7|208797.7|208804.4|208654.4|1000
1647360600000|2022-03-15 16:10:00|208858.5|208708.5|208944.1|208794.1|209006.2|208856.2|208820.7|208670.7|1073
1647360900000|2022-03-15 16:15:00|208944.7|208794.7|208972.3|208822.3|209074.5|208924.5|208922.7|208772.7|1002
1647361200000|2022-03-15 16:20:00|208971.4|208821.4|208976.5|208826.5|209007.9|208857.9|208896.2|208746.2|1003
1647361500000|2022-03-15 16:25:00|208976.6|208826.6|208871.6|208721.6|208977.6|208827.6|208797.1|208696.2|987
1647361800000|2022-03-15 16:30:00|208871.7|208721.7|208796.6|208746.6|208888.4|208786.7|208765.9|208672|910
1647362100000|2022-03-15 16:35:00|208796.3|208746.3|208789.6|208639.6|208880.6|208757.1|208695.9|208596.8|810
1647362400000|2022-03-15 16:40:00|208789.8|208639.8|208875.8|208725.8|208890.8|208788.6|208719.8|208610.3|823
1647362700000|2022-03-15 16:45:00|208874.7|208724.7|208878|208728|208908.3|208758.3|208747.4|208597.4|824
1647363000000|2022-03-15 16:50:00|208876.4|208726.4|208879.4|208729.4|208969.1|208867.1|208825.4|208715.8|764
1647363300000|2022-03-15 16:55:00|208877|208727|208690.5|208540.5|208877.3|208727.3|208651.5|208501.5|723
1647363600000|2022-03-15 17:00:00|208686.2|208536.2|208754.6|208604.6|208760.9|208654.1|208635.9|208496.5|787
1647363900000|2022-03-15 17:05:00|208756.2|208606.2|208669.4|208519.4|208771.3|208661.9|208618|208468|763
1647364200000|2022-03-15 17:10:00|208667.4|208517.4|208746.2|208596.2|208749.9|208646.8|208653.8|208503.8|756
1647364500000|2022-03-15 17:15:00|208746.5|208596.5|208693.4|208543.4|208759.2|208660|208648.2|208540.9|767
1647364800000|2022-03-15 17:20:00|208690.9|208540.9|208619.9|208469.9|208693.5|208586.4|208560.4|208457.2|745
1647365100000|2022-03-15 17:25:00|208620.6|208470.6|208744.3|208694.3|208803.5|208701.8|208568.1|208463.9|926
1647365400000|2022-03-15 17:30:00|208743.9|208693.9|208770.4|208720.4|208854.4|208754.9|208729.6|208630.1|895
1647365700000|2022-03-15 17:35:00|208770.3|208720.3|208781.4|208631.4|208888.9|208780.7|208687.4|208583.2|905
1647366000000|2022-03-15 17:40:00|208782.2|208632.2|208624.7|208474.7|208797.8|208695.2|208563.5|208459.1|891
1647366300000|2022-03-15 17:45:00|208623.9|208473.9|208651.8|208501.8|208673.7|208576.2|208559.3|208452|730
1647366600000|2022-03-15 17:50:00|208652|208502|208607.4|208457.4|208677.8|208569.5|208550.9|208450.1|734
1647366900000|2022-03-15 17:55:00|208548.1|208498.1|208712.5|208562.5|208739.3|208589.3|208504.9|208404.6|777
1647367200000|2022-03-15 18:00:00|208715.8|208565.8|208755.1|208605.1|208770.1|208669.1|208649.1|208502.8|800
1647367500000|2022-03-15 18:05:00|208754.4|208604.4|208675.3|208525.3|208764.2|208659.8|208612.9|208502.3|799
1647367800000|2022-03-15 18:10:00|208679.9|208529.9|208673.6|208523.6|208719.1|208618.1|208627.8|208505.6|775
1647368100000|2022-03-15 18:15:00|208673.2|208523.2|208716.5|208666.5|208785.7|208684.9|208606.3|208504.9|809
1647368400000|2022-03-15 18:20:00|208716.3|208666.3|208759|208709|208841.4|208733.5|208714.2|208614.7|901
1647368700000|2022-03-15 18:25:00|208759.3|208709.3|208788.2|208638.2|208834.8|208732|208718.5|208611.5|878
1647369000000|2022-03-15 18:30:00|208786.4|208636.4|208703.9|208553.9|208821|208718.2|208657.1|208541.8|897
1647369300000|2022-03-15 18:35:00|208705.4|208555.4|208734.7|208584.7|208753.4|208646.1|208635.8|208539.7|844
1647369600000|2022-03-15 18:40:00|208735|208585|208618.2|208468.2|208737.4|208595.8|208565.5|208452.7|871
1647369900000|2022-03-15 18:45:00|208618.4|208468.4|208454.2|208304.2|208618.4|208482.8|208408.3|208258.3|845
1647370200000|2022-03-15 18:50:00|208429|208279|208520.4|208370.4|208522.2|208406.2|208334.3|208184.3|888
1647370500000|2022-03-15 18:55:00|208516.6|208366.6|208404.4|208254.4|208519.2|208412.9|208402.7|208252.7|848
1647370800000|2022-03-15 19:00:00|208401.5|208251.5|208463|208313|208473.9|208338.3|208353.7|208242.7|821
1647371100000|2022-03-15 19:05:00|208451.2|208301.2|208396.1|208246.1|208454.6|208308.2|208277.7|208182.3|747
1647371400000|2022-03-15 19:10:00|208396.4|208246.4|208484.7|208334.7|208505.7|208355.7|208392.6|208242.6|836
1647371700000|2022-03-15 19:15:00|208484.4|208334.4|208397.6|208247.6|208505.2|208383|208306.7|208198.9|884
1647372000000|2022-03-15 19:20:00|208395.6|208245.6|208394.7|208244.7|208490.2|208356.9|208326.2|208223.7|860
1647372300000|2022-03-15 19:25:00|208397|208247|208342.2|208192.2|208397.1|208259|208285.1|208185.8|837
1647372600000|2022-03-15 19:30:00|208341.7|208191.7|208350.8|208200.8|208377.5|208272.8|208273.9|208173.2|826
1647372900000|2022-03-15 19:35:00|208351.1|208201.1|208352.7|208202.7|208362.3|208257.4|208297.7|208195.6|717
1647373200000|2022-03-15 19:40:00|208350.1|208200.1|208429.6|208279.6|208461.1|208324.7|208320.5|208194.5|907
1647373500000|2022-03-15 19:45:00|208428.9|208278.9|208316.5|208166.5|208440|208290|208305.9|208155.9|863
1647373800000|2022-03-15 19:50:00|208317.1|208167.1|208369|208219|208369|208219|208302.8|208152.8|845
1647374100000|2022-03-15 19:55:00|208368.9|208218.9|208312.4|208162.4|208405.8|208266.5|208248.7|208115.5|982
1647374400000|2022-03-15 20:00:00|208303.3|208153.3|208373.4|208223.4|208377.1|208227.1|208303.3|208153.3|737
1647374700000|2022-03-15 20:05:00|208373.8|208223.8|208399.4|208249.4|208402.5|208252.5|208359.8|208209.8|498
1647375000000|2022-03-15 20:10:00|208399.7|208249.7|208494|208344|208497.3|208375.7|208398.6|208248.6|506
1647375300000|2022-03-15 20:15:00|208491.4|208341.4|208448.3|208298.3|208509.4|208359.4|208400.9|208250.9|490
1647375600000|2022-03-15 20:20:00|208448.7|208298.7|208497.8|208347.8|208508.5|208358.5|208444|208294|452
1647375900000|2022-03-15 20:25:00|208497.6|208347.6|208411.6|208261.6|208516.4|208366.4|208388.5|208238.5|461
1647376200000|2022-03-15 20:30:00|208415.1|208265.1|208388.4|208238.4|208415.3|208265.3|208368.9|208218.9|551
1647376500000|2022-03-15 20:35:00|208388.1|208238.1|208402.4|208252.4|208411.9|208261.9|208385.4|208235.4|527
1647376800000|2022-03-15 20:40:00|208402.5|208252.5|208438.3|208288.3|208438.8|208288.8|208402|208252|333
1647377100000|2022-03-15 20:45:00|208435.4|208285.4|208426.1|208276.1|208445.3|208295.3|208404.3|208254.3|391
1647377400000|2022-03-15 20:50:00|208427.6|208277.6|208349.1|208199.1|208445.9|208295.9|208330.1|208180.1|442
1647377700000|2022-03-15 20:55:00|208344.2|208194.2|208341.1|208191.1|208442.8|208227.3|208258.5|208108.5|501
1647378000000|2022-03-15 21:00:00|208355.5|208205.5|208405.3|208255.3|208469.9|208264.9|208355.5|208159.9|65
1647378300000|2022-03-15 21:05:00|208406.2|208256.2|208478.9|208188.9|208478.9|208280.5|208406.2|208188.9|46
1647378600000|2022-03-15 21:10:00|208495|208185|208438.1|208128.1|208495|208185.4|208295.3|208080.8|217
1647378900000|2022-03-15 21:15:00|208438.5|208128.5|208393.3|208083.3|208460.5|208178.7|208367.8|208057.8|242
1647379200000|2022-03-15 21:20:00|208385.8|208075.8|208398.5|208088.5|208451|208144.2|208301.1|208001.8|286
1647379500000|2022-03-15 21:25:00|208393.1|208083.1|208419.4|208109.4|208453.6|208149.7|208373.9|208063.9|144
1647379800000|2022-03-15 21:30:00|208442|208132|208444.9|208134.9|208464.3|208154.3|208381.8|208071.8|249
1647380100000|2022-03-15 21:35:00|208447.5|208137.5|208465.6|208155.6|208468.7|208182.5|208364.6|208054.6|120
1647380400000|2022-03-15 21:40:00|208467.1|208157.1|208439.5|208129.5|208471.6|208185|208369.6|208059.6|228
1647380700000|2022-03-15 21:45:00|208403.6|208093.6|208462.6|208152.6|208481.9|208250.1|208376.4|208093.6|198
1647381000000|2022-03-15 21:50:00|208466.3|208156.3|208426.3|208174.7|208479.8|208259.4|208409.4|208127.5|153
1647381300000|2022-03-15 21:55:00|208423.3|208170.2|208447.2|208141.9|208467|208245.2|208363.4|208125.8|191
1647381600000|2022-03-15 22:00:00|208421.9|208133.7|208376.2|208226.2|208532.2|208253.9|208344.1|208103.9|432
1647381900000|2022-03-15 22:05:00|208377.3|208227.3|208341|208191|208379.5|208229.5|208311.7|208161.7|499
1647382200000|2022-03-15 22:10:00|208344.6|208194.6|208356.6|208206.6|208431.4|208281.4|208334.3|208184.3|631
1647382500000|2022-03-15 22:15:00|208353.5|208203.5|208332.7|208182.7|208369.8|208219.8|208310.7|208160.7|489
1647382800000|2022-03-15 22:20:00|208331.2|208181.2|208319.9|208169.9|208392.5|208192.7|208268.9|208084.5|428
1647383100000|2022-03-15 22:25:00|208320.5|208170.5|208309.4|208159.4|208320.5|208170.5|208275.7|208125.7|389
1647383400000|2022-03-15 22:30:00|208310.1|208160.1|208304.7|208154.7|208314.4|208164.4|208286.1|208136.1|298
1647383700000|2022-03-15 22:35:00|208308.3|208158.3|208301.9|208151.9|208340.1|208190.1|208269.8|208119.8|360
1647384000000|2022-03-15 22:40:00|208299.8|208149.8|208302.5|208152.5|208323.3|208173.3|208291|208141|366
1647384300000|2022-03-15 22:45:00|208306.7|208156.7|208309|208159|208356|208169.5|208294.5|208105|361
1647384600000|2022-03-15 22:50:00|208306.7|208156.7|208307.4|208157.4|208324.3|208174.3|208287.3|208137.3|399
1647384900000|2022-03-15 22:55:00|208308.8|208158.8|208310.1|208160.1|208323.3|208173.3|208284|208134|322
1647385200000|2022-03-15 23:00:00|208312.2|208162.2|208339.5|208189.5|208361.8|208211.8|208304.8|208154.8|547
1647385500000|2022-03-15 23:05:00|208339|208189|208322.1|208172.1|208342.9|208192.9|208314.8|208164.8|491
1647385800000|2022-03-15 23:10:00|208322.6|208172.6|208326.9|208176.9|208334.7|208184.7|208306.6|208156.6|402
1647386100000|2022-03-15 23:15:00|208328|208178|208312.5|208162.5|208328|208178|208278.1|208128.1|526
1647386400000|2022-03-15 23:20:00|208312.4|208162.4|208322.2|208172.2|208324.2|208174.2|208312|208162|342
1647386700000|2022-03-15 23:25:00|208324.6|208174.6|208336.7|208186.7|208341.4|208191.4|208311|208161|532
1647387000000|2022-03-15 23:30:00|208336.1|208186.1|208350.8|208200.8|208356|208206|208333.5|208183.5|442
1647387300000|2022-03-15 23:35:00|208350.5|208200.5|208295.7|208145.7|208357.5|208207.5|208294.7|208144.7|497
1647387600000|2022-03-15 23:40:00|208294.3|208144.3|208304.2|208154.2|208309.1|208159.1|208266.9|208116.9|461
1647387900000|2022-03-15 23:45:00|208304.9|208154.9|208314.4|208164.4|208329.9|208179.9|208297.7|208147.7|420
1647388200000|2022-03-15 23:50:00|208314.8|208164.8|208395.8|208245.8|208428|208278|208309.6|208159.6|498
1647388500000|2022-03-15 23:55:00|208396.9|208246.9|208405.3|208255.3|208405.4|208255.4|208352.6|208202.6|392
1647388800000|2022-03-16 00:00:00|208405.2|208255.2|208386.5|208236.5|208436.3|208286.3|208341.5|208191.5|584
1647389100000|2022-03-16 00:05:00|208387.2|208237.2|208425.4|208275.4|208445.4|208295.4|208374.5|208224.5|493
1647389400000|2022-03-16 00:10:00|208419.7|208269.7|208462.6|208312.6|208463.9|208313.9|208402.4|208252.4|508
1647389700000|2022-03-16 00:15:00|208461.9|208311.9|208486|208336|208514.1|208364.1|208427|208277|763
1647390000000|2022-03-16 00:20:00|208485.8|208335.8|208464.5|208314.5|208509.2|208359.2|208442.6|208292.6|537
1647390300000|2022-03-16 00:25:00|208464.8|208314.8|208440.6|208290.6|208476.4|208326.4|208430.9|208280.9|604
1647390600000|2022-03-16 00:30:00|208440.1|208290.1|208476.5|208326.5|208483.6|208333.6|208430.1|208280.1|534
1647390900000|2022-03-16 00:35:00|208475.7|208325.7|208467.9|208317.9|208482.7|208332.7|208443.6|208293.6|579
1647391200000|2022-03-16 00:40:00|208467.2|208317.2|208517.7|208367.7|208520.8|208370.8|208465.8|208315.8|517
1647391500000|2022-03-16 00:45:00|208517|208367|208514.6|208364.6|208527.3|208377.3|208478.1|208328.1|455
1647391800000|2022-03-16 00:50:00|208514.7|208364.7|208511.4|208361.4|208531.6|208381.6|208495.6|208345.6|615
1647392100000|2022-03-16 00:55:00|208512.3|208362.3|208522.8|208372.8|208533.8|208383.8|208509.7|208359.7|624
1647392400000|2022-03-16 01:00:00|208523.1|208373.1|208603.9|208453.9|208626.9|208476.9|208509|208359|549
1647392700000|2022-03-16 01:05:00|208605|208455|208535.8|208385.8|208606.4|208456.4|208511.1|208361.1|611
1647393000000|2022-03-16 01:10:00|208535.4|208385.4|208524.9|208374.9|208599.1|208449.1|208518.1|208368.1|619
1647393300000|2022-03-16 01:15:00|208525.9|208375.9|208480.9|208330.9|208534.9|208384.9|208475.5|208325.5|748
1647393600000|2022-03-16 01:20:00|208479|208329|208485.5|208335.5|208531.1|208381.1|208472.9|208322.9|774
1647393900000|2022-03-16 01:25:00|208485|208335|208531.9|208381.9|208536.5|208386.5|208481.9|208331.9|625
1647394200000|2022-03-16 01:30:00|208532.6|208382.6|208530.2|208380.2|208544.2|208394.2|208497.2|208347.2|793
1647394500000|2022-03-16 01:35:00|208538.6|208388.6|208535.5|208385.5|208539|208389|208487.2|208337.2|754
1647394800000|2022-03-16 01:40:00|208535.8|208385.8|208535.2|208385.2|208539.1|208389.1|208475.6|208325.6|683
1647395100000|2022-03-16 01:45:00|208533.1|208383.1|208486.8|208336.8|208543.9|208393.9|208479.3|208329.3|579
1647395400000|2022-03-16 01:50:00|208489.2|208339.2|208383|208233|208489.2|208339.2|208372.8|208222.8|735
1647395700000|2022-03-16 01:55:00|208381|208231|208365.2|208215.2|208388.1|208238.1|208359.9|208209.9|673
1647396000000|2022-03-16 02:00:00|208365|208215|208361.4|208211.4|208374.8|208224.8|208348.3|208198.3|591
1647396300000|2022-03-16 02:05:00|208361.8|208211.8|208363.3|208213.3|208367.6|208217.6|208354.4|208204.4|478
1647396600000|2022-03-16 02:10:00|208363.7|208213.7|208311.2|208161.2|208364.2|208214.2|208294.1|208144.1|660
1647396900000|2022-03-16 02:15:00|208311.5|208161.5|208355.3|208205.3|208361.1|208211.1|208306.5|208156.5|521
1647397200000|2022-03-16 02:20:00|208355.8|208205.8|208362.8|208212.8|208376.3|208226.3|208339|208189|506
1647397500000|2022-03-16 02:25:00|208363.1|208213.1|208284.5|208134.5|208376.2|208226.2|208257.7|208107.7|528
1647397800000|2022-03-16 02:30:00|208283.6|208133.6|208269|208119|208299.2|208149.2|208260.4|208110.4|691
1647398100000|2022-03-16 02:35:00|208268.8|208118.8|208213.2|208063.2|208277|208127|208188.2|208038.2|647
1647398400000|2022-03-16 02:40:00|208212.1|208062.1|208220.7|208070.7|208242.1|208092.1|208210.5|208060.5|589
1647398700000|2022-03-16 02:45:00|208220.2|208070.2|208246.2|208096.2|208258.9|208108.9|208211.5|208061.5|540
1647399000000|2022-03-16 02:50:00|208246.5|208096.5|208282.8|208132.8|208288.7|208138.7|208230.8|208080.8|507
1647399300000|2022-03-16 02:55:00|208284.6|208134.6|208306.1|208156.1|208315|208198.5|208248.5|208132.9|429
1647399600000|2022-03-16 03:00:00|208303.4|208153.4|208349.7|208199.7|208369|208219|208303.4|208153.4|505
1647399900000|2022-03-16 03:05:00|208350.5|208200.5|208398.2|208248.2|208401.2|208251.2|208341.2|208191.2|452
1647400200000|2022-03-16 03:10:00|208398.6|208248.6|208432.4|208282.4|208440.8|208290.8|208385.4|208235.4|608
1647400500000|2022-03-16 03:15:00|208432.6|208282.6|208388|208238|208453.4|208303.4|208382|208232|569
1647400800000|2022-03-16 03:20:00|208387.1|208237.1|208350.9|208200.9|208421.6|208271.6|208337|208187|562
1647401100000|2022-03-16 03:25:00|208350.2|208200.2|208320.8|208170.8|208355.4|208205.4|208299.9|208149.9|652
1647401400000|2022-03-16 03:30:00|208320.9|208170.9|208268.5|208118.5|208357|208207|208267.1|208117.1|517
1647401700000|2022-03-16 03:35:00|208268.4|208118.4|208243.3|208093.3|208282.5|208132.5|208227.6|208077.6|521
1647402000000|2022-03-16 03:40:00|208243.6|208093.6|208294|208144|208301.4|208151.4|208243.6|208093.6|280
1647402300000|2022-03-16 03:45:00|208295.9|208145.9|208288.7|208138.7|208311.4|208161.4|208286.5|208136.5|361
1647402600000|2022-03-16 03:50:00|208287.6|208137.6|208298.1|208148.1|208307|208157|208287.6|208137.6|285
1647402900000|2022-03-16 03:55:00|208296.6|208146.6|208292.2|208142.2|208298.6|208148.6|208264.7|208114.7|509
1647403200000|2022-03-16 04:00:00|208291.5|208141.5|208291.8|208141.8|208307|208157|208277.6|208127.6|436
1647403500000|2022-03-16 04:05:00|208291.7|208141.7|208294.2|208144.2|208303.5|208153.5|208283.2|208133.2|374
1647403800000|2022-03-16 04:10:00|208294|208144|208294.4|208144.4|208301.6|208151.6|208280.4|208130.4|491
1647404100000|2022-03-16 04:15:00|208295.1|208145.1|208300.9|208150.9|208316.4|208166.4|208290|208140|235
1647404400000|2022-03-16 04:20:00|208299.8|208149.8|208303.6|208153.6|208309.1|208159.1|208294.6|208144.6|226
1647404700000|2022-03-16 04:25:00|208305|208155|208282.5|208132.5|208307.8|208157.8|208281.7|208131.7|268
1647405000000|2022-03-16 04:30:00|208281.7|208131.7|208303.4|208153.4|208307.9|208157.9|208279.5|208129.5|413
1647405300000|2022-03-16 04:35:00|208303.5|208153.5|208279.3|208129.3|208308.8|208158.8|208276.4|208126.4|413
1647405600000|2022-03-16 04:40:00|208279.2|208129.2|208292.6|208142.6|208293.4|208143.4|208276.1|208126.1|331
1647405900000|2022-03-16 04:45:00|208292.5|208142.5|208284.1|208134.1|208308.2|208158.2|208275.1|208125.1|452
1647406200000|2022-03-16 04:50:00|208283.7|208133.7|208244.6|208094.6|208284.1|208134.1|208235.6|208085.6|333
1647406500000|2022-03-16 04:55:00|208244.8|208094.8|208254.2|208104.2|208264.7|208114.7|208237.8|208087.8|271
1647406800000|2022-03-16 05:00:00|208253.1|208103.1|208218.4|208068.4|208256|208106|208212|208062|432
1647407100000|2022-03-16 05:05:00|208218.9|208068.9|208208.3|208058.3|208229.8|208079.8|208186.1|208036.1|590
1647407400000|2022-03-16 05:10:00|208205.4|208055.4|208214.5|208064.5|208225.9|208075.9|208189.1|208039.1|514
1647407700000|2022-03-16 05:15:00|208214.4|208064.4|208137.9|207987.9|208218.9|208068.9|208128.6|207978.6|494
1647408000000|2022-03-16 05:20:00|208129.6|207979.6|208125.8|207975.8|208152|208002|208103.2|207953.2|551
1647408300000|2022-03-16 05:25:00|208130|207980|208104.6|207954.6|208146.1|207996.1|208095.3|207945.3|488
1647408600000|2022-03-16 05:30:00|208104.2|207954.2|208091.1|207941.1|208144|207994|208086|207936|546
1647408900000|2022-03-16 05:35:00|208092.4|207942.4|208095.5|207945.5|208113.9|207963.9|208083.2|207933.2|478
1647409200000|2022-03-16 05:40:00|208096.1|207946.1|208070.3|207920.3|208105|207955|208067.1|207917.1|542
1647409500000|2022-03-16 05:45:00|208070.4|207920.4|207947.4|207797.4|208074.7|207924.7|207909.2|207759.2|735
1647409800000|2022-03-16 05:50:00|207944.4|207794.4|208004.4|207854.4|208008.1|207858.1|207943.9|207793.9|628
1647410100000|2022-03-16 05:55:00|208004.3|207854.3|207963.1|207813.1|208014.1|207864.1|207952.7|207802.7|521
1647410400000|2022-03-16 06:00:00|207967.1|207817.1|207964.4|207814.4|208002.9|207852.9|207955|207805|609
1647410700000|2022-03-16 06:05:00|207967|207817|207983.1|207833.1|208035.9|207885.9|207953.3|207803.3|688
1647411000000|2022-03-16 06:10:00|207980.6|207830.6|207968.2|207818.2|207993.3|207843.3|207951.1|207801.1|666
1647411300000|2022-03-16 06:15:00|207959.1|207809.1|207950.3|207800.3|207986.7|207836.7|207929.7|207779.7|547
1647411600000|2022-03-16 06:20:00|207947.8|207797.8|207945.5|207795.5|207974.3|207824.3|207934.6|207784.6|637
1647411900000|2022-03-16 06:25:00|207945.6|207795.6|207957.3|207807.3|207971.8|207821.8|207932|207782|613
1647412200000|2022-03-16 06:30:00|207957|207807|208001.3|207851.3|208012.1|207862.1|207955.7|207805.7|525
1647412500000|2022-03-16 06:35:00|208002|207852|208040.7|207890.7|208043|207893|208001.7|207851.7|500
1647412800000|2022-03-16 06:40:00|208040.5|207890.5|207955.7|207805.7|208043.6|207893.6|207931.7|207781.7|476
1647413100000|2022-03-16 06:45:00|207955.3|207805.3|207906.8|207756.8|207966|207816|207902.9|207752.9|574
1647413400000|2022-03-16 06:50:00|207905.4|207755.4|207904.9|207754.9|207944.6|207794.6|207891.8|207741.8|495
1647413700000|2022-03-16 06:55:00|207904.6|207754.6|207912.1|207762.1|207917.7|207767.7|207894.2|207744.2|527
1647414000000|2022-03-16 07:00:00|207912|207762|207907.5|207757.5|207927.9|207777.9|207896.2|207746.2|709
1647414300000|2022-03-16 07:05:00|207907.1|207757.1|207916.1|207766.1|207958.8|207808.8|207894.8|207744.8|667
1647414600000|2022-03-16 07:10:00|207911.9|207761.9|207931.8|207781.8|207973.9|207823.9|207892.5|207742.5|517
1647414900000|2022-03-16 07:15:00|207932.5|207782.5|208024.2|207874.2|208025.8|207875.8|207925|207775|588
1647415200000|2022-03-16 07:20:00|208023.5|207873.5|208069|207919|208083.6|207933.6|208020.3|207870.3|627
1647415500000|2022-03-16 07:25:00|208068.6|207918.6|208095.2|207945.2|208136.8|207986.8|208065.8|207915.8|556
1647415800000|2022-03-16 07:30:00|208092.5|207942.5|208059.4|207909.4|208139|207989|208052.8|207902.8|583
1647416100000|2022-03-16 07:35:00|208061.5|207911.5|208107.5|207957.5|208125.7|207975.7|208054.4|207904.4|635
1647416400000|2022-03-16 07:40:00|208106.9|207956.9|208038.8|207888.8|208119.5|207969.5|208003.4|207853.4|576
1647416700000|2022-03-16 07:45:00|208037.7|207887.7|208043.8|207893.8|208097.8|207947.8|208026.5|207876.5|695
1647417000000|2022-03-16 07:50:00|208043|207893|208042.5|207892.5|208053.9|207903.9|207988.6|207838.6|727
1647417300000|2022-03-16 07:55:00|208044.7|207894.7|207941|207791|208092.2|207942.2|207927.5|207777.5|761
1647417600000|2022-03-16 08:00:00|207940|207790|207953.5|207803.5|207963.2|207813.2|207821.4|207721.9|851
1647417900000|2022-03-16 08:05:00|207955.6|207805.6|207948.7|207798.7|208011.1|207861.1|207943.2|207793.2|722
1647418200000|2022-03-16 08:10:00|207948.3|207798.3|208000.7|207850.7|208011.4|207861.4|207879.2|207739.6|856
1647418500000|2022-03-16 08:15:00|207996.4|207846.4|207777.5|207627.5|208009.1|207859.1|207762.2|207612.2|921
1647418800000|2022-03-16 08:20:00|207775.8|207625.8|207887.4|207737.4|207958.9|207808.9|207775.7|207625.7|1035
1647419100000|2022-03-16 08:25:00|207887.3|207737.3|207820.8|207670.8|207926.7|207776.7|207788.9|207638.9|993
1647419400000|2022-03-16 08:30:00|207812.7|207662.7|207764.9|207614.9|207851.9|207701.9|207710.1|207560.1|1030
1647419700000|2022-03-16 08:35:00|207765.2|207615.2|207802.5|207652.5|207835|207685|207721.9|207571.9|964
1647420000000|2022-03-16 08:40:00|207802.4|207652.4|207883|207733|207883|207733|207800.7|207650.7|854
1647420300000|2022-03-16 08:45:00|207879.5|207729.5|207926.6|207776.6|207931.6|207781.6|207835.8|207685.8|806
1647420600000|2022-03-16 08:50:00|207926.2|207776.2|207938.1|207788.1|207985.3|207835.3|207896.6|207746.6|837
1647420900000|2022-03-16 08:55:00|207938|207788|207929|207779|207998.2|207848.2|207806.3|207656.3|884
1647421200000|2022-03-16 09:00:00|207929.5|207779.5|207838.5|207688.5|207960.6|207810.6|207815.6|207665.6|979
1647421500000|2022-03-16 09:05:00|207846.6|207696.6|207899.3|207749.3|207911.2|207761.2|207831.2|207681.2|597
1647421800000|2022-03-16 09:10:00|207898.6|207748.6|207906.9|207756.9|207915.2|207765.2|207835.3|207685.3|770
1647422100000|2022-03-16 09:15:00|207907.5|207757.5|207868.9|207718.9|207959.9|207809.9|207839.5|207689.5|804
1647422400000|2022-03-16 09:20:00|207869.2|207719.2|207931.1|207781.1|207933.2|207783.2|207868.3|207718.3|744
1647422700000|2022-03-16 09:25:00|207931.6|207781.6|207899.8|207749.8|207937.3|207787.3|207846.6|207696.6|650
1647423000000|2022-03-16 09:30:00|207899.1|207749.1|207898.4|207748.4|207938|207788|207883.5|207733.5|669
1647423300000|2022-03-16 09:35:00|207898.3|207748.3|207971.3|207821.3|208003.8|207853.8|207897.8|207747.8|678
1647423600000|2022-03-16 09:40:00|207970.9|207820.9|208031.9|207881.9|208039.5|207889.5|207949.1|207799.1|599
1647423900000|2022-03-16 09:45:00|208032.1|207882.1|207957.8|207807.8|208043.1|207893.1|207944.3|207794.3|559
1647424200000|2022-03-16 09:50:00|207955.8|207805.8|207954.8|207804.8|207961.7|207811.7|207915.2|207765.2|585
1647424500000|2022-03-16 09:55:00|207954.6|207804.6|207911.2|207761.2|207972.1|207822.1|207897.2|207747.2|840
1647424800000|2022-03-16 10:00:00|207910.2|207760.2|207852.4|207702.4|207948.3|207798.3|207829.6|207679.6|664
1647425100000|2022-03-16 10:05:00|207854.7|207704.7|207849.2|207699.2|207968.5|207818.5|207805.1|207655.1|678
1647425400000|2022-03-16 10:10:00|207847|207697|207631.9|207481.9|207853.7|207703.7|207611.3|207461.3|1047
1647425700000|2022-03-16 10:15:00|207631.4|207481.4|207658.2|207508.2|207698.8|207548.8|207559.4|207409.4|871
1647426000000|2022-03-16 10:20:00|207658.4|207508.4|207648.9|207498.9|207699.6|207549.6|207590.5|207440.5|813
1647426300000|2022-03-16 10:25:00|207648.6|207498.6|207556.3|207406.3|207749.1|207599.1|207549.8|207399.8|743
1647426600000|2022-03-16 10:30:00|207555.7|207405.7|207560.4|207410.4|207713.9|207563.9|207548.6|207398.6|720
1647426900000|2022-03-16 10:35:00|207559.8|207409.8|207677.5|207527.5|207697.1|207547.1|207543.9|207393.9|759
1647427200000|2022-03-16 10:40:00|207678.6|207528.6|207588.7|207438.7|207683|207533|207554|207404|827
1647427500000|2022-03-16 10:45:00|207588.5|207438.5|207601.8|207451.8|207634.8|207484.8|207546.7|207396.7|799
1647427800000|2022-03-16 10:50:00|207597.7|207447.7|207547.9|207397.9|207604|207454|207543.2|207393.2|790
1647428100000|2022-03-16 10:55:00|207526.1|207376.1|207520.4|207370.4|207582.9|207432.9|207493.5|207343.5|769
1647428400000|2022-03-16 11:00:00|207522.5|207372.5|207540.2|207390.2|207574.8|207424.8|207505.7|207355.7|732
1647428700000|2022-03-16 11:05:00|207541.2|207391.2|207451.7|207301.7|207555|207405|207450.6|207300.6|737
1647429000000|2022-03-16 11:10:00|207450.5|207300.5|207501.7|207351.7|207510.9|207360.9|207436.7|207286.7|739
1647429300000|2022-03-16 11:15:00|207502.2|207352.2|207505|207355|207512.3|207362.3|207495.9|207345.9|481
1647429600000|2022-03-16 11:20:00|207504.8|207354.8|207504.5|207354.5|207512.8|207362.8|207476|207326|653
1647429900000|2022-03-16 11:25:00|207504.2|207354.2|207417.5|207267.5|207520|207370|207417.5|207267.5|600
1647430200000|2022-03-16 11:30:00|207417.8|207267.8|207460.7|207310.7|207465.5|207347.4|207336.3|207240.1|655
1647430500000|2022-03-16 11:35:00|207460.6|207310.6|207427.5|207277.5|207506.7|207356.7|207371.3|207274.1|663
1647430800000|2022-03-16 11:40:00|207422.3|207272.3|207408.1|207258.1|207493.9|207343.9|207372.5|207258.1|629
1647431100000|2022-03-16 11:45:00|207362.1|207312.1|207501.3|207351.3|207510.6|207405.8|207362.1|207269.7|722
1647431400000|2022-03-16 11:50:00|207501.1|207351.1|207494.3|207344.3|207526|207376|207417.3|207303.2|740
1647431700000|2022-03-16 11:55:00|207494.4|207344.4|207495.5|207345.5|207542.4|207401.7|207424|207305.9|719
1647432000000|2022-03-16 12:00:00|207496.1|207346.1|207501.6|207351.6|207515.9|207407.6|207383.4|207286|848
1647432300000|2022-03-16 12:05:00|207501.5|207351.5|207470.9|207320.9|207505.9|207401.5|207350.5|207251.8|799
1647432600000|2022-03-16 12:10:00|207470.7|207320.7|207698.3|207548.3|207726.5|207576.5|207401.9|207292.5|851
1647432900000|2022-03-16 12:15:00|207697.9|207547.9|207809.3|207659.3|207830.7|207722.1|207689.5|207539.5|743
1647433200000|2022-03-16 12:20:00|207809.2|207659.2|207827.4|207677.4|207956.5|207855.9|207755.3|207652|929
1647433500000|2022-03-16 12:25:00|207819.4|207669.4|207754.4|207604.4|207833.7|207719.6|207754.4|207604.4|750
1647433800000|2022-03-16 12:30:00|207752.2|207602.2|207637|207487|207769.3|207672.9|207585.4|207483|822
1647434100000|2022-03-16 12:35:00|207636.1|207486.1|207747.2|207697.2|207802.9|207697.8|207619.1|207486.1|851
1647434400000|2022-03-16 12:40:00|207796.1|207646.1|207695.1|207545.1|207796.2|207691.4|207640.9|207522.6|733
1647434700000|2022-03-16 12:45:00|207701.2|207551.2|207719.1|207569.1|207770.7|207669.1|207623.1|207519.6|915
1647435000000|2022-03-16 12:50:00|207716.6|207566.6|207840.2|207690.2|207852.3|207751.1|207628.1|207517.8|942
1647435300000|2022-03-16 12:55:00|207841.8|207691.8|207750.6|207600.6|207873|207774.4|207700.7|207591.7|881
1647435600000|2022-03-16 13:00:00|207749.2|207599.2|207788.4|207638.4|207897.6|207797.1|207719.3|207588.9|940
1647435900000|2022-03-16 13:05:00|207783|207633|207889.3|207739.3|207974.4|207862.4|207751.8|207618.3|901
1647436200000|2022-03-16 13:10:00|207891|207741|207989.6|207839.6|207996.3|207860.4|207841.4|207730.2|801
1647436500000|2022-03-16 13:15:00|207989.1|207839.1|207844.3|207694.3|208010.9|207909.3|207838|207688|748
1647436800000|2022-03-16 13:20:00|207850.5|207700.5|207795.1|207645.1|207874.9|207774.9|207761.7|207642.3|767
1647437100000|2022-03-16 13:25:00|207793.4|207643.4|207908.9|207858.9|207963.5|207861.4|207791.4|207641.4|790
1647437400000|2022-03-16 13:30:00|207909.6|207859.6|207876.3|207726.3|208017.5|207902.5|207837.9|207723.4|914
1647437700000|2022-03-16 13:35:00|207874.8|207724.8|207681.2|207531.2|207888.9|207758.5|207619.8|207519.9|1031
1647438000000|2022-03-16 13:40:00|207680.4|207530.4|207659.8|207509.8|207758.4|207616.5|207605.2|207455.2|1032
1647438300000|2022-03-16 13:45:00|207660.1|207510.1|207616.2|207466.2|207729.3|207638.7|207592|207456.1|1013
1647438600000|2022-03-16 13:50:00|207616.3|207466.3|207701.8|207551.8|207706.6|207602.4|207566.2|207448.3|948
1647438900000|2022-03-16 13:55:00|207698|207548|207616.3|207466.3|207698|207548|207588.7|207438.7|884
1647439200000|2022-03-16 14:00:00|207615.9|207465.9|207746.3|207696.3|207812.2|207720.8|207548.5|207439.4|827
1647439500000|2022-03-16 14:05:00|207749.3|207699.3|207860.8|207710.8|207900.4|207800.3|207733.3|207634.2|952
1647439800000|2022-03-16 14:10:00|207863.2|207713.2|207484.3|207334.3|207863.2|207769.5|207483.7|207333.7|1005
1647440100000|2022-03-16 14:15:00|207481.6|207331.6|206886.4|206736.4|207490.3|207368.4|206797.4|206647.4|1121
1647440400000|2022-03-16 14:20:00|206885.9|206735.9|206945.9|206795.9|206945.9|206795.9|206617.9|206488.6|1073
1647440700000|2022-03-16 14:25:00|206946.2|206796.2|207157.1|207007.1|207174.9|207024.9|206824.7|206674.7|988
1647441000000|2022-03-16 14:30:00|207156.4|207006.4|207212.5|207062.5|207240.6|207090.6|207082.2|206955.6|920
1647441300000|2022-03-16 14:35:00|207212.7|207062.7|207270.9|207120.9|207508.7|207358.7|207212.7|207062.7|970
1647441600000|2022-03-16 14:40:00|207269.3|207119.3|207630.4|207480.4|207736.1|207586.1|207269.3|207119.3|1090
1647441900000|2022-03-16 14:45:00|207631.7|207481.7|207529.6|207379.6|207787.1|207637.1|207521.9|207371.9|1058
1647442200000|2022-03-16 14:50:00|207521|207371|207480.2|207330.2|207638.6|207488.6|207389.8|207268.8|1054
1647442500000|2022-03-16 14:55:00|207481.3|207331.3|207283.9|207133.9|207529.2|207379.2|207226.5|207076.5|982
1647442800000|2022-03-16 15:00:00|207283.6|207133.6|207231.9|207081.9|207317.9|207167.9|207161.9|207011.9|1088
1647443100000|2022-03-16 15:05:00|207232.3|207082.3|207494.2|207344.2|207560.8|207410.8|207231.5|207081.5|922
1647443400000|2022-03-16 15:10:00|207492.8|207342.8|207287.6|207137.6|207508.8|207358.8|207240.3|207090.3|898
1647443700000|2022-03-16 15:15:00|207289|207139|207317.6|207167.6|207359.7|207209.7|207200.6|207050.6|952
1647444000000|2022-03-16 15:20:00|207317.5|207167.5|207141.5|206991.5|207349.4|207199.4|207108.2|206981.2|863
1647444300000|2022-03-16 15:25:00|207139.5|206989.5|207035.6|206885.6|207143.6|206993.6|207021|206871|816
1647444600000|2022-03-16 15:30:00|207033.3|206883.3|206983.7|206833.7|207035.9|206911.9|206924.3|206820.3|763
1647444900000|2022-03-16 15:35:00|206980.4|206830.4|207012.7|206862.7|207041.1|206891.1|206926|206776|942
1647445200000|2022-03-16 15:40:00|207015.6|206865.6|207111.1|206961.1|207163.4|207043.7|207010.6|206860.6|878
1647445500000|2022-03-16 15:45:00|207113.2|206963.2|207210.3|207060.3|207269.3|207119.3|207110.7|206960.7|867
1647445800000|2022-03-16 15:50:00|207202.9|207052.9|207158.7|207008.7|207260|207130.2|207064.6|206967.1|886
1647446100000|2022-03-16 15:55:00|207160.1|207010.1|207339.3|207189.3|207423.3|207354.9|207137.9|206987.9|1074
1647446400000|2022-03-16 16:00:00|207338.6|207188.6|207366.1|207216.1|207446.2|207327.3|207299.5|207149.5|1041
1647446700000|2022-03-16 16:05:00|207366.9|207216.9|207319.4|207169.4|207375.3|207225.3|207235.9|207123|963
1647447000000|2022-03-16 16:10:00|207319.5|207169.5|207098.5|206948.5|207319.7|207169.7|207096.9|206946.9|837
1647447300000|2022-03-16 16:15:00|207095|206945|207095|206945|207111|207008.1|207017|206900|929
1647447600000|2022-03-16 16:20:00|207094.3|206944.3|207102.6|206952.6|207107.8|207003.6|207018.4|206921.8|799
1647447900000|2022-03-16 16:25:00|207102.9|206952.9|207194.2|207044.2|207207.5|207100.4|207077.6|206952.9|894
1647448200000|2022-03-16 16:30:00|207199.1|207049.1|207047.7|206897.7|207237.2|207130.3|206916.2|206811.9|855
1647448500000|2022-03-16 16:35:00|207047|206897|207100|206950|207109.4|207004.2|206940.8|206836.7|756
1647448800000|2022-03-16 16:40:00|207103.1|206953.1|207087|206937|207152.4|207002.4|207025.5|206878.7|823
1647449100000|2022-03-16 16:45:00|207084.5|206934.5|207226.7|207076.7|207267.4|207146.7|207079.8|206929.8|853
1647449400000|2022-03-16 16:50:00|207226.4|207076.4|207101.6|206951.6|207277.5|207175.3|207053.5|206939.3|812
1647449700000|2022-03-16 16:55:00|207104.9|206954.9|207184.2|207034.2|207221|207094.9|207091|206954.9|857
1647450000000|2022-03-16 17:00:00|207185.6|207035.6|207025.7|206975.7|207192|207069.2|207006.7|206904.7|749
1647450300000|2022-03-16 17:05:00|207027|206977|207135.5|206985.5|207246.9|207096.9|206892.1|206785.7|885
1647450600000|2022-03-16 17:10:00|207135.4|206985.4|207119|206969|207252.8|207102.8|207114.9|206964.9|909
1647450900000|2022-03-16 17:15:00|207120.1|206970.1|207038.1|206888.1|207126|206976|206996.7|206846.7|869
1647451200000|2022-03-16 17:20:00|207037.6|206887.6|207012.1|206862.1|207074.4|206924.4|206999.3|206849.3|853
1647451500000|2022-03-16 17:25:00|207013.1|206863.1|206880.6|206730.6|207019.7|206869.7|206846.3|206715.3|792
1647451800000|2022-03-16 17:30:00|206879.4|206729.4|206801.2|206651.2|206886.5|206768.8|206773.3|206625.2|830
1647452100000|2022-03-16 17:35:00|206803|206653|206880.5|206730.5|206888.6|206738.6|206769.1|206630.2|724
1647452400000|2022-03-16 17:40:00|206880.7|206730.7|206647.2|206497.2|206887.4|206772.5|206571.3|206479.4|801
1647452700000|2022-03-16 17:45:00|206643|206493|206847.4|206697.4|206894.2|206744.2|206615.2|206465.2|931
1647453000000|2022-03-16 17:50:00|206840.6|206690.6|206869.9|206719.9|206901.3|206751.3|206814.5|206664.5|902
1647453300000|2022-03-16 17:55:00|206871.8|206721.8|206832.7|206682.7|206921.7|206771.7|206822.2|206640|930
1647453600000|2022-03-16 18:00:00|206835.8|206685.8|207096.1|206946.1|207240|207090|206737.7|206556|1151
1647453900000|2022-03-16 18:05:00|207106|206956|207472|207322|207543.1|207393.1|207034.7|206884.7|1103
1647454200000|2022-03-16 18:10:00|207473.6|207323.6|207494.2|207344.2|207552.1|207402.1|207247.4|207097.4|970
1647454500000|2022-03-16 18:15:00|207493|207343|207143.8|206993.8|207536.3|207386.3|207133.9|206983.9|999
1647454800000|2022-03-16 18:20:00|207136.2|206986.2|207490.5|207340.5|207550.2|207400.2|207136.2|206986.2|919
1647455100000|2022-03-16 18:25:00|207492|207342|207346.3|207196.3|207502.5|207352.5|207194|207044|944
1647455400000|2022-03-16 18:30:00|207343.5|207193.5|207500.9|207350.9|207731|207581|207305.8|207155.8|1135
1647455700000|2022-03-16 18:35:00|207510.1|207360.1|206933.9|206783.9|207561.3|207411.3|206908.6|206758.6|1142
1647456000000|2022-03-16 18:40:00|206940.5|206790.5|206605.3|206455.3|207027|206877|206559.4|206409.4|1148
1647456300000|2022-03-16 18:45:00|206600.8|206450.8|206692|206542|206801.3|206651.3|206487.8|206337.8|1111
1647456600000|2022-03-16 18:50:00|206702.8|206552.8|206528.7|206378.7|206818.7|206668.7|206379.5|206229.5|1089
1647456900000|2022-03-16 18:55:00|206524|206374|206536.8|206386.8|206550.9|206400.9|206416.6|206266.6|896
1647457200000|2022-03-16 19:00:00|206544.9|206394.9|206532|206382|206726.3|206576.3|206481.5|206331.5|933
1647457500000|2022-03-16 19:05:00|206534.1|206384.1|206623|206473|206749.7|206599.7|206438.9|206295.9|999
1647457800000|2022-03-16 19:10:00|206626.2|206476.2|206431.4|206281.4|206652.4|206502.4|206384.5|206234.5|931
1647458100000|2022-03-16 19:15:00|206431|206281|206307.3|206157.3|206518.6|206368.6|206283.1|206133.1|894
1647458400000|2022-03-16 19:20:00|206303.1|206153.1|206484.5|206334.5|206484.5|206334.5|206198.9|206048.9|932
1647458700000|2022-03-16 19:25:00|206475.5|206325.5|206494.5|206344.5|206550|206400|206429.3|206279.3|789
1647459000000|2022-03-16 19:30:00|206497|206347|206618.5|206468.5|206694.8|206544.8|206434.9|206284.9|815
1647459300000|2022-03-16 19:35:00|206619.3|206469.3|206472.7|206322.7|206623.5|206473.5|206421.5|206271.5|689
1647459600000|2022-03-16 19:40:00|206483|206333|206482|206332|206507.2|206357.2|206385.1|206235.1|635
1647459900000|2022-03-16 19:45:00|206480|206330|206311.6|206161.6|206488|206338|206300.8|206150.8|824
1647460200000|2022-03-16 19:50:00|206310.1|206160.1|206188.3|206038.3|206322.9|206172.9|206144.1|205994.1|826
1647460500000|2022-03-16 19:55:00|206185.6|206035.6|206122.7|205972.7|206203.7|206065.7|206115.7|205966|745
1647460800000|2022-03-16 20:00:00|206121.5|205971.5|206151.7|206001.7|206179.2|206029.2|206045|205895|765
1647461100000|2022-03-16 20:05:00|206152|206002|206392.6|206242.6|206407.6|206257.6|206150.7|206000.7|866
1647461400000|2022-03-16 20:10:00|206394.3|206244.3|206376.5|206226.5|206419.7|206269.7|206345|206195|634
1647461700000|2022-03-16 20:15:00|206376|206226|206279.7|206129.7|206396.1|206246.1|206267.9|206117.9|578
1647462000000|2022-03-16 20:20:00|206280.6|206130.6|206310|206160|206324.7|206174.7|206261.3|206111.3|254
1647462300000|2022-03-16 20:25:00|206312.4|206162.4|206375.7|206225.7|206389.2|206239.2|206296.1|206146.1|404
1647462600000|2022-03-16 20:30:00|206362.8|206212.8|206392.1|206242.1|206459.7|206309.7|206348.9|206198.9|515
1647462900000|2022-03-16 20:35:00|206393.9|206243.9|206430.5|206280.5|206452.2|206302.2|206390.5|206240.5|359
1647463200000|2022-03-16 20:40:00|206428.6|206278.6|206406.6|206256.6|206450.4|206300.4|206381.9|206231.9|415
1647463500000|2022-03-16 20:45:00|206407.7|206257.7|206423.6|206273.6|206468.7|206318.7|206393.3|206243.3|428
1647463800000|2022-03-16 20:50:00|206404.6|206254.6|206434.5|206284.5|206443.5|206293.5|206363.1|206213.1|225
1647464100000|2022-03-16 20:55:00|206435.8|206285.8|206476.9|206326.9|206547.6|206374.1|206389.9|206203.2|449
1647464400000|2022-03-16 21:00:00|206454.3|206304.3|206464.6|206270|206501.7|206328.8|206451.1|206249.9|95
1647464700000|2022-03-16 21:05:00|206470.3|206263.3|206447.1|206297.1|206481.7|206304.6|206436.7|206238.2|125
1647465000000|2022-03-16 21:10:00|206525|206215|206443.6|206293.6|206525|206323.2|206433.7|206164|359
1647465300000|2022-03-16 21:15:00|206453.9|206303.9|206420.3|206270.3|206503.2|206307.8|206404.9|206147|158
1647465600000|2022-03-16 21:20:00|206466.6|206158.6|206371.1|206061.1|206495.6|206283.4|206266.5|206026|247
1647465900000|2022-03-16 21:25:00|206374.8|206064.8|206407.9|206257.9|206493.1|206275.2|206374.8|206064.8|272
1647466200000|2022-03-16 21:30:00|206410.6|206260.6|206389.8|206106.1|206500.8|206301.4|206297.2|206037.6|359
1647466500000|2022-03-16 21:35:00|206392.4|206109.7|206369.4|206070.7|206411.4|206194.6|206325.9|206040.1|466
1647466800000|2022-03-16 21:40:00|206386.5|206076.5|206318.2|206044.4|206392.9|206100.5|206296.5|206008.2|501
1647467100000|2022-03-16 21:45:00|206306.9|205996.9|206314.8|206056.5|206357.9|206132|206227.4|205984.6|263
1647467400000|2022-03-16 21:50:00|206336|206046.3|206329.2|206019.2|206355.2|206122.9|206232.8|205958.4|214
1647467700000|2022-03-16 21:55:00|206327.6|206017.6|206350|206040|206355.8|206113.9|206245.2|205992.6|160
1647468000000|2022-03-16 22:00:00|206329.6|206026.6|206403.1|206253.1|206454.8|206269.6|206284.4|206007.1|355
1647468300000|2022-03-16 22:05:00|206403|206253|206395.3|206245.3|206403.6|206253.6|206384.3|206234.3|470
1647468600000|2022-03-16 22:10:00|206396.1|206246.1|206414|206264|206417.5|206267.5|206385.6|206235.6|362
1647468900000|2022-03-16 22:15:00|206414.1|206264.1|206462.9|206312.9|206473.1|206323.1|206396.5|206246.5|427
1647469200000|2022-03-16 22:20:00|206462.7|206312.7|206496.3|206346.3|206527.3|206377.3|206462.7|206312.7|508
1647469500000|2022-03-16 22:25:00|206488|206338|206464.7|206314.7|206515.8|206365.8|206456.1|206306.1|391
1647469800000|2022-03-16 22:30:00|206464.6|206314.6|206484.6|206334.6|206508.7|206358.7|206459.2|206309.2|384
1647470100000|2022-03-16 22:35:00|206479.4|206329.4|206568.1|206418.1|206571.1|206421.1|206444.9|206294.9|373
1647470400000|2022-03-16 22:40:00|206571|206421|206580.6|206430.6|206621|206455.4|206548.6|206348.4|416
1647470700000|2022-03-16 22:45:00|206585.4|206435.4|206636.9|206486.9|206659.1|206509.1|206577.5|206337.2|305
1647471000000|2022-03-16 22:50:00|206625.7|206475.7|206628|206478|206650.4|206500.4|206606.3|206456.3|336
1647471300000|2022-03-16 22:55:00|206622|206472|206637.5|206487.5|206651.3|206501.3|206617.1|206467.1|442
1647471600000|2022-03-16 23:00:00|206639.6|206489.6|206600.7|206450.7|206650.8|206500.8|206593|206443|605
1647471900000|2022-03-16 23:05:00|206599.7|206449.7|206593.5|206443.5|206636|206486|206553.3|206403.3|607
1647472200000|2022-03-16 23:10:00|206596.8|206446.8|206617.5|206467.5|206632.5|206482.5|206553.9|206403.9|655
1647472500000|2022-03-16 23:15:00|206622|206472|206600.1|206450.1|206622.5|206472.5|206586.9|206436.9|577
1647472800000|2022-03-16 23:20:00|206600.6|206450.6|206630|206480|206637.9|206487.9|206589.5|206439.5|572
1647473100000|2022-03-16 23:25:00|206630.9|206480.9|206617|206467|206641.1|206491.1|206599.9|206449.9|483
1647473400000|2022-03-16 23:30:00|206614.7|206464.7|206578.7|206428.7|206620.2|206470.2|206550.8|206400.8|541
1647473700000|2022-03-16 23:35:00|206575.5|206425.5|206608.3|206458.3|206609.1|206459.1|206566.9|206416.9|424
1647474000000|2022-03-16 23:40:00|206607.5|206457.5|206594.8|206444.8|206608.8|206458.8|206584|206434|432
1647474300000|2022-03-16 23:45:00|206595.7|206445.7|206512.9|206362.9|206607.2|206457.2|206498.9|206348.9|547
1647474600000|2022-03-16 23:50:00|206517.3|206367.3|206513.6|206363.6|206522|206372|206494.3|206344.3|584
1647474900000|2022-03-16 23:55:00|206513.2|206363.2|206510.8|206360.8|206520.2|206370.2|206500.2|206350.2|481
1647475200000|2022-03-17 00:00:00|206509.8|206359.8|206502.1|206352.1|206517.7|206367.7|206482.3|206332.3|736
1647475500000|2022-03-17 00:05:00|206501.4|206351.4|206405.5|206255.5|206502.4|206352.4|206393.4|206243.4|707
1647475800000|2022-03-17 00:10:00|206408.5|206258.5|206428.3|206278.3|206439.4|206289.4|206391.1|206241.1|599
1647476100000|2022-03-17 00:15:00|206427.2|206277.2|206480.2|206330.2|206497.8|206347.8|206415.3|206265.3|543
1647476400000|2022-03-17 00:20:00|206480.7|206330.7|206448.3|206298.3|206501.6|206351.6|206436.1|206286.1|456
1647476700000|2022-03-17 00:25:00|206449.4|206299.4|206479|206329|206481.6|206331.6|206411.3|206261.3|611
1647477000000|2022-03-17 00:30:00|206478.8|206328.8|206410.3|206260.3|206478.8|206328.8|206398.5|206248.5|673
1647477300000|2022-03-17 00:35:00|206405.5|206255.5|206408.5|206258.5|206418.6|206268.6|206385|206235|550
1647477600000|2022-03-17 00:40:00|206408.6|206258.6|206430|206280|206450.2|206300.2|206394.8|206244.8|613
1647477900000|2022-03-17 00:45:00|206429.8|206279.8|206364.9|206214.9|206438.1|206288.1|206339.5|206189.5|599
1647478200000|2022-03-17 00:50:00|206365.9|206215.9|206330.6|206180.6|206367|206217|206299.6|206149.6|609
1647478500000|2022-03-17 00:55:00|206328.3|206178.3|206299.5|206149.5|206334.7|206184.7|206289.8|206139.8|594
1647478800000|2022-03-17 01:00:00|206299.4|206149.4|206250.8|206100.8|206377.7|206227.7|206232.7|206082.7|755
1647479100000|2022-03-17 01:05:00|206244.4|206094.4|206277.8|206127.8|206292|206142|206231.9|206081.9|625
1647479400000|2022-03-17 01:10:00|206277.1|206127.1|206320.5|206170.5|206331.2|206181.2|206261.7|206111.7|531
1647479700000|2022-03-17 01:15:00|206320.8|206170.8|206311.9|206161.9|206369.6|206219.6|206280.4|206130.4|643
1647480000000|2022-03-17 01:20:00|206312.7|206162.7|206339|206189|206341.3|206191.3|206274.4|206124.4|786
1647480300000|2022-03-17 01:25:00|206333.6|206183.6|206371.1|206221.1|206402|206252|206323.6|206173.6|851
1647480600000|2022-03-17 01:30:00|206370.2|206220.2|206328.5|206178.5|206380.9|206230.9|206277.3|206127.3|837
1647480900000|2022-03-17 01:35:00|206330|206180|206371.3|206221.3|206377.3|206227.3|206284.7|206134.7|757
1647481200000|2022-03-17 01:40:00|206372.2|206222.2|206373.6|206223.6|206423|206273|206357.9|206207.9|749
1647481500000|2022-03-17 01:45:00|206367.2|206217.2|206500.7|206350.7|206503.2|206353.2|206367.2|206217.2|786
1647481800000|2022-03-17 01:50:00|206496|206346|206535.4|206385.4|206542.2|206392.2|206448|206298|748
1647482100000|2022-03-17 01:55:00|206534.7|206384.7|206411.3|206261.3|206539|206389|206391|206241|589
1647482400000|2022-03-17 02:00:00|206409.8|206259.8|206340.6|206190.6|206426.9|206276.9|206316|206166|635
1647482700000|2022-03-17 02:05:00|206340.8|206190.8|206337.7|206187.7|206368.6|206218.6|206315.3|206165.3|582
1647483000000|2022-03-17 02:10:00|206337.5|206187.5|206361.6|206211.6|206382.4|206232.4|206319.5|206169.5|716
1647483300000|2022-03-17 02:15:00|206361.7|206211.7|206358.8|206208.8|206382.4|206232.4|206346.6|206196.6|681
1647483600000|2022-03-17 02:20:00|206357.7|206207.7|206250.7|206100.7|206363.3|206213.3|206246.4|206096.4|669
1647483900000|2022-03-17 02:25:00|206249.7|206099.7|206234.9|206084.9|206273|206123|206206.5|206056.5|606
1647484200000|2022-03-17 02:30:00|206234.3|206084.3|206229.4|206079.4|206258.7|206108.7|206203.3|206053.3|483
1647484500000|2022-03-17 02:35:00|206228.9|206078.9|206277.9|206127.9|206297.6|206147.6|206226.6|206076.6|473
1647484800000|2022-03-17 02:40:00|206277.6|206127.6|206316.3|206166.3|206341.7|206191.7|206266.5|206116.5|455
1647485100000|2022-03-17 02:45:00|206315.8|206165.8|206333.1|206183.1|206350.6|206200.6|206284.9|206134.9|590
1647485400000|2022-03-17 02:50:00|206330.9|206180.9|206249.4|206099.4|206330.9|206180.9|206214.8|206064.8|649
1647485700000|2022-03-17 02:55:00|206250.5|206100.5|206248.9|206098.9|206273.7|206123.7|206206.1|206056.1|726
1647486000000|2022-03-17 03:00:00|206249.1|206099.1|206256.7|206106.7|206322.1|206172.1|206244.8|206094.8|685
1647486300000|2022-03-17 03:05:00|206256.8|206106.8|206307.4|206157.4|206310.6|206160.6|206250.1|206100.1|480
1647486600000|2022-03-17 03:10:00|206306.6|206156.6|206336.9|206186.9|206349.5|206199.5|206302.6|206152.6|450
1647486900000|2022-03-17 03:15:00|206337.2|206187.2|206308.2|206158.2|206337.2|206187.2|206276.3|206126.3|348
1647487200000|2022-03-17 03:20:00|206307.4|206157.4|206334.6|206184.6|206344.6|206194.6|206303.4|206153.4|366
1647487500000|2022-03-17 03:25:00|206332.2|206182.2|206293.8|206143.8|206346|206196|206288.3|206138.3|402
1647487800000|2022-03-17 03:30:00|206293.5|206143.5|206257.5|206107.5|206298|206148|206243|206093|418
1647488100000|2022-03-17 03:35:00|206255.2|206105.2|206213.3|206063.3|206271.4|206121.4|206203.8|206053.8|537
1647488400000|2022-03-17 03:40:00|206211.5|206061.5|206225|206075|206256.1|206106.1|206208.3|206058.3|554
1647488700000|2022-03-17 03:45:00|206224.8|206074.8|206241.3|206091.3|206253.3|206103.3|206216.2|206066.2|484
1647489000000|2022-03-17 03:50:00|206241.1|206091.1|206216.1|206066.1|206244|206094|206214|206064|439
1647489300000|2022-03-17 03:55:00|206214.9|206064.9|206210.5|206060.5|206221.6|206071.6|206203.7|206053.7|402
1647489600000|2022-03-17 04:00:00|206209.4|206059.4|206238.8|206088.8|206249.5|206099.5|206204.2|206054.2|371
1647489900000|2022-03-17 04:05:00|206238.3|206088.3|206216.1|206066.1|206250.5|206100.5|206208.6|206058.6|309
1647490200000|2022-03-17 04:10:00|206216.5|206066.5|206214.3|206064.3|206218.4|206068.4|206201.3|206051.3|323
1647490500000|2022-03-17 04:15:00|206213.7|206063.7|206212.7|206062.7|206218.7|206068.7|206189.8|206039.8|307
1647490800000|2022-03-17 04:20:00|206210.8|206060.8|206209.7|206059.7|206219.3|206069.3|206201.3|206051.3|363
1647491100000|2022-03-17 04:25:00|206209.2|206059.2|206268.6|206118.6|206272.3|206122.3|206207.3|206057.3|505
1647491400000|2022-03-17 04:30:00|206258.9|206108.9|206242.3|206092.3|206265.4|206115.4|206233.3|206083.3|331
1647491700000|2022-03-17 04:35:00|206242.6|206092.6|206250.2|206100.2|206265.7|206115.7|206235.3|206085.3|273
1647492000000|2022-03-17 04:40:00|206249.1|206099.1|206247.4|206097.4|206269.5|206119.5|206240.6|206090.6|293
1647492300000|2022-03-17 04:45:00|206245.6|206095.6|206251.3|206101.3|206266.9|206116.9|206244.8|206094.8|252
1647492600000|2022-03-17 04:50:00|206251|206101|206215.6|206065.6|206266|206116|206198.2|206048.2|323
1647492900000|2022-03-17 04:55:00|206215|206065|206216.8|206066.8|206221.7|206071.7|206211.6|206061.6|355
1647493200000|2022-03-17 05:00:00|206216.7|206066.7|206257.5|206107.5|206268.3|206118.3|206212|206062|446
1647493500000|2022-03-17 05:05:00|206257.2|206107.2|206250.7|206100.7|206269.1|206119.1|206248.1|206098.1|438
1647493800000|2022-03-17 05:10:00|206250.4|206100.4|206214|206064|206270|206120|206212|206062|362
1647494100000|2022-03-17 05:15:00|206213.6|206063.6|206216.4|206066.4|206222.2|206072.2|206207.1|206057.1|321
1647494400000|2022-03-17 05:20:00|206216.7|206066.7|206217.2|206067.2|206223.4|206073.4|206205.2|206055.2|363
1647494700000|2022-03-17 05:25:00|206216.8|206066.8|206259.2|206109.2|206291.5|206141.5|206215.3|206065.3|564
1647495000000|2022-03-17 05:30:00|206258.5|206108.5|206275.2|206125.2|206299.2|206149.2|206237.1|206087.1|623
1647495300000|2022-03-17 05:35:00|206274.4|206124.4|206270.4|206120.4|206296.8|206146.8|206254.2|206104.2|568
1647495600000|2022-03-17 05:40:00|206268.9|206118.9|206265.7|206115.7|206277|206127|206223.7|206073.7|406
1647495900000|2022-03-17 05:45:00|206266|206116|206254.3|206104.3|206273.8|206123.8|206249.5|206099.5|341
1647496200000|2022-03-17 05:50:00|206254.2|206104.2|206249.5|206099.5|206260.7|206110.7|206211.5|206061.5|439
1647496500000|2022-03-17 05:55:00|206249.2|206099.2|206223.7|206073.7|206269.2|206119.2|206221.3|206071.3|420
1647496800000|2022-03-17 06:00:00|206223.2|206073.2|206284.8|206134.8|206297.5|206147.5|206212.1|206062.1|653
1647497100000|2022-03-17 06:05:00|206284.9|206134.9|206261|206111|206300.4|206150.4|206253.8|206103.8|560
1647497400000|2022-03-17 06:10:00|206261.3|206111.3|206293.9|206143.9|206304|206154|206253.4|206103.4|507
1647497700000|2022-03-17 06:15:00|206294.1|206144.1|206280.6|206130.6|206308.8|206158.8|206277.8|206127.8|447
1647498000000|2022-03-17 06:20:00|206280.8|206130.8|206230.1|206080.1|206312.8|206162.8|206228.7|206078.7|515
1647498300000|2022-03-17 06:25:00|206235.8|206085.8|206218.6|206068.6|206256.7|206106.7|206191.1|206041.1|478
1647498600000|2022-03-17 06:30:00|206212.5|206062.5|206125.6|205975.6|206265.9|206115.9|206117.7|205967.7|536
1647498900000|2022-03-17 06:35:00|206125.7|205975.7|206113.5|205963.5|206130.1|205980.1|206100.7|205950.7|358
1647499200000|2022-03-17 06:40:00|206113.8|205963.8|206127.4|205977.4|206138.9|205988.9|206108.8|205958.8|335
1647499500000|2022-03-17 06:45:00|206125.4|205975.4|206132.4|205982.4|206139.8|205989.8|206119.7|205969.7|360
1647499800000|2022-03-17 06:50:00|206133|205983|206131.9|205981.9|206136.9|205986.9|206108.3|205958.3|395
1647500100000|2022-03-17 06:55:00|206132.1|205982.1|206119.8|205969.8|206155.1|206005.1|206085.2|205935.2|502
1647500400000|2022-03-17 07:00:00|206120.8|205970.8|206103.1|205953.1|206139|205989|206076.5|205926.5|597
1647500700000|2022-03-17 07:05:00|206101|205951|206102.7|205952.7|206117.8|205967.8|206071.5|205921.5|582
1647501000000|2022-03-17 07:10:00|206102.5|205952.5|206099.5|205949.5|206141.8|205991.8|206096.4|205946.4|717
1647501300000|2022-03-17 07:15:00|206099.1|205949.1|206237.2|206087.2|206239.1|206089.1|206087.7|205937.7|619
1647501600000|2022-03-17 07:20:00|206237.5|206087.5|206233|206083|206262.9|206112.9|206224.4|206074.4|606
1647501900000|2022-03-17 07:25:00|206232.3|206082.3|206269.8|206119.8|206282.8|206132.8|206210.2|206060.2|646
1647502200000|2022-03-17 07:30:00|206267|206117|206306.2|206156.2|206328|206178|206252|206102|669
1647502500000|2022-03-17 07:35:00|206305.9|206155.9|206378.3|206228.3|206392.4|206242.4|206302.5|206152.5|719
1647502800000|2022-03-17 07:40:00|206378.5|206228.5|206412.9|206262.9|206473.6|206323.6|206375.7|206225.7|640
1647503100000|2022-03-17 07:45:00|206413.2|206263.2|206235.9|206085.9|206413.2|206263.2|206228.4|206078.4|588
1647503400000|2022-03-17 07:50:00|206236|206086|206168.7|206018.7|206236.1|206086.1|206138.2|205988.2|641
1647503700000|2022-03-17 07:55:00|206168.5|206018.5|206109.5|205959.5|206213.3|206063.3|206103.6|205953.6|646
1647504000000|2022-03-17 08:00:00|206109.1|205959.1|206083|205933|206126.3|205997.5|206047.5|205925.7|776
1647504300000|2022-03-17 08:05:00|206082.3|205932.3|206086.3|205936.3|206184.7|206034.7|206072.5|205922.5|750
1647504600000|2022-03-17 08:10:00|206085.8|205935.8|206131.2|205981.2|206184.6|206034.6|206078.4|205928.4|968
1647504900000|2022-03-17 08:15:00|206130.3|205980.3|206071.8|205921.8|206140.8|205990.8|206060.6|205910.6|899
1647505200000|2022-03-17 08:20:00|206071.5|205921.5|206075.1|205925.1|206134.4|205984.4|206052.5|205902.5|872
1647505500000|2022-03-17 08:25:00|206074.4|205924.4|206116.4|205966.4|206124.9|205974.9|206050.7|205900.7|797
1647505800000|2022-03-17 08:30:00|206115.9|205965.9|206170.9|206020.9|206173.3|206055.7|206073.3|205923.3|817
1647506100000|2022-03-17 08:35:00|206170.7|206020.7|206126.6|205976.6|206176.3|206026.3|206093.5|205943.5|914
1647506400000|2022-03-17 08:40:00|206126.1|205976.1|206132.5|205982.5|206206.9|206056.9|206067.1|205952.7|796
1647506700000|2022-03-17 08:45:00|206133.9|205983.9|206147.8|205997.8|206156.6|206006.6|206118.2|205968.2|804
1647507000000|2022-03-17 08:50:00|206148.2|205998.2|206184.7|206034.7|206217.8|206067.8|206137.2|205987.2|759
1647507300000|2022-03-17 08:55:00|206184.4|206034.4|206212.7|206062.7|206231|206081|206167.6|206017.6|698
1647507600000|2022-03-17 09:00:00|206213.1|206063.1|206201.9|206051.9|206234.5|206084.5|206152.1|206002.1|728
1647507900000|2022-03-17 09:05:00|206201.5|206051.5|206303.5|206153.5|206312.5|206162.5|206201.5|206051.5|780
1647508200000|2022-03-17 09:10:00|206303.4|206153.4|206281|206131|206345.5|206195.5|206278.9|206128.9|809
1647508500000|2022-03-17 09:15:00|206282.2|206132.2|206279.1|206129.1|206365.2|206215.2|206253.2|206103.2|788
1647508800000|2022-03-17 09:20:00|206280|206130|206214.5|206064.5|206311.4|206161.4|206212.4|206062.4|607
1647509100000|2022-03-17 09:25:00|206215.1|206065.1|206239.8|206089.8|206255.5|206105.5|206168.9|206018.9|686
1647509400000|2022-03-17 09:30:00|206236.7|206086.7|206257.6|206107.6|206294.8|206144.8|206233.1|206083.1|666
1647509700000|2022-03-17 09:35:00|206257.3|206107.3|206298.9|206148.9|206340.4|206190.4|206257.3|206107.3|603
1647510000000|2022-03-17 09:40:00|206298.3|206148.3|206249.8|206099.8|206335.6|206185.6|206241.2|206091.2|602
1647510300000|2022-03-17 09:45:00|206249.6|206099.6|206276.2|206126.2|206289.3|206139.3|206199.1|206049.1|694
1647510600000|2022-03-17 09:50:00|206276.6|206126.6|206238.5|206088.5|206294|206144|206153.6|206048.6|683
1647510900000|2022-03-17 09:55:00|206238.6|206088.6|206247.2|206097.2|206254.5|206104.5|206145.4|205995.4|885
1647511200000|2022-03-17 10:00:00|206243.7|206093.7|206561.2|206411.2|206691.9|206541.9|206243.7|206093.7|1117
1647511500000|2022-03-17 10:05:00|206560.7|206410.7|206545.6|206395.6|206605.9|206455.9|206449.2|206299.2|954
1647511800000|2022-03-17 10:10:00|206556.2|206406.2|206605|206455|206737.9|206587.9|206556.2|206406.2|717
1647512100000|2022-03-17 10:15:00|206592|206442|206509.4|206359.4|206600.5|206450.5|206488.9|206338.9|827
1647512400000|2022-03-17 10:20:00|206508.4|206358.4|206346.4|206196.4|206518.8|206368.8|206329.4|206179.4|733
1647512700000|2022-03-17 10:25:00|206345.4|206195.4|206206.4|206056.4|206376.6|206243|206201.1|206051.1|882
1647513000000|2022-03-17 10:30:00|206208|206058|206161.8|206011.8|206280.6|206153.9|206118.9|205968.9|780
1647513300000|2022-03-17 10:35:00|206163.3|206013.3|206116.8|205966.8|206212.9|206062.9|206090.9|205943|1001
1647513600000|2022-03-17 10:40:00|206117|205967|206161.5|206011.5|206211.1|206061.1|206089.7|205939.7|811
1647513900000|2022-03-17 10:45:00|206158.1|206008.1|206107.8|205957.8|206193.5|206043.5|206103.8|205953.8|738
1647514200000|2022-03-17 10:50:00|206107.3|205957.3|206128.5|205978.5|206140.7|205990.7|206078.1|205928.1|780
1647514500000|2022-03-17 10:55:00|206127.2|205977.2|206080.4|205930.4|206133|205983|206055.6|205905.6|697
1647514800000|2022-03-17 11:00:00|206080.5|205930.5|206060|205910|206110.1|205960.1|206052.1|205902.1|532
1647515100000|2022-03-17 11:05:00|206060.2|205910.2|206003.1|205853.1|206077.1|205927.1|205991.8|205841.8|478
1647515400000|2022-03-17 11:10:00|206001.7|205851.7|206030.7|205880.7|206030.7|205880.7|205986.5|205836.5|627
1647515700000|2022-03-17 11:15:00|206030.8|205880.8|206032.8|205882.8|206135.2|206029.4|206024.7|205874.7|614
1647516000000|2022-03-17 11:20:00|206032.6|205882.6|206005|205855|206080.1|205930.1|205996.9|205846.9|662
1647516300000|2022-03-17 11:25:00|206004.6|205854.6|206057.4|205907.4|206077.5|205927.5|205992.4|205842.4|722
1647516600000|2022-03-17 11:30:00|206056|205906|205915.4|205765.4|206071.4|205921.4|205853.4|205748.8|734
1647516900000|2022-03-17 11:35:00|205914.2|205764.2|206037.9|205887.9|206039.3|205889.3|205914.1|205764.1|619
1647517200000|2022-03-17 11:40:00|206038|205888|206120|205970|206166.6|206018.4|206026.5|205876.5|666
1647517500000|2022-03-17 11:45:00|206119.5|205969.5|206108.6|205958.6|206140.3|205990.3|206105|205955|715
1647517800000|2022-03-17 11:50:00|206107.8|205957.8|206043.7|205893.7|206131.4|205999.9|206041.5|205891.5|647
1647518100000|2022-03-17 11:55:00|206044.4|205894.4|206023.2|205873.2|206063.2|205921.4|205957.5|205858|551
1647518400000|2022-03-17 12:00:00|206024.9|205874.9|205992.8|205842.8|206299|206180.5|205908.3|205800|961
1647518700000|2022-03-17 12:05:00|205995.8|205845.8|205895.8|205745.8|206103.4|205953.4|205838.7|205688.7|997
1647519000000|2022-03-17 12:10:00|205896|205746|205975.7|205825.7|205983.4|205833.4|205778.3|205669.9|1033
1647519300000|2022-03-17 12:15:00|205979.6|205829.6|205712.1|205562.1|205979.6|205838.9|205671.1|205549.9|986
1647519600000|2022-03-17 12:20:00|205709.3|205559.3|205933.2|205783.2|205949.9|205846.6|205709.3|205559.3|928
1647519900000|2022-03-17 12:25:00|205909.8|205759.8|205909.2|205759.2|205944.1|205794.1|205797.9|205657.2|794
1647520200000|2022-03-17 12:30:00|205913.4|205763.4|206031.6|205881.6|206036|205931.7|205818.7|205698.6|814
1647520500000|2022-03-17 12:35:00|206031.2|205881.2|206016.8|205866.8|206077.5|205969.9|205883.8|205783.8|805
1647520800000|2022-03-17 12:40:00|206016.3|205866.3|206107.3|205957.3|206112|206015.9|205915.7|205812.4|761
1647521100000|2022-03-17 12:45:00|206106.3|205956.3|206107|205957|206192.5|206042.5|206064.7|205914.7|726
1647521400000|2022-03-17 12:50:00|206103|205953|206332.8|206182.8|206367.1|206217.1|206096.7|205946.7|797
1647521700000|2022-03-17 12:55:00|206334.9|206184.9|206178.4|206028.4|206349.1|206199.1|206149.3|205999.3|885
1647522000000|2022-03-17 13:00:00|206178.3|206028.3|206327|206177|206343.6|206193.6|206174.3|206024.3|866
1647522300000|2022-03-17 13:05:00|206328|206178|206302|206152|206347.8|206217.9|206235.4|206124.2|834
1647522600000|2022-03-17 13:10:00|206304.2|206154.2|206346.5|206196.5|206357.9|206213.8|206241.7|206091.7|787
1647522900000|2022-03-17 13:15:00|206348|206198|206429.4|206279.4|206466.7|206325.3|206335|206185|879
1647523200000|2022-03-17 13:20:00|206434|206284|206411.2|206261.2|206456.2|206306.2|206376.5|206226.5|877
1647523500000|2022-03-17 13:25:00|206411|206261|206435.8|206285.8|206456.1|206306.1|206388.9|206238.9|800
1647523800000|2022-03-17 13:30:00|206431|206281|206369.2|206219.2|206506.8|206356.8|206283.5|206182.9|999
1647524100000|2022-03-17 13:35:00|206370.4|206220.4|206173.2|206023.2|206430.3|206341.5|206120.3|206006.2|952
1647524400000|2022-03-17 13:40:00|206176.7|206026.7|206299.2|206149.2|206364|206214|206142.9|205992.9|1051
1647524700000|2022-03-17 13:45:00|206300.8|206150.8|206309.9|206159.9|206394.8|206244.8|206183.8|206045.8|1077
1647525000000|2022-03-17 13:50:00|206311.4|206161.4|206362.8|206212.8|206424.2|206274.2|206272|206122|951
1647525300000|2022-03-17 13:55:00|206364.2|206214.2|206350.5|206200.5|206434.3|206304.4|206262.5|206143.6|913
1647525600000|2022-03-17 14:00:00|206347.8|206197.8|206440.3|206390.3|206451.4|206401.4|206249.5|206122|856
1647525900000|2022-03-17 14:05:00|206440.2|206390.2|206374.1|206324.1|206521.6|206420.2|206355.3|206256.4|934
1647526200000|2022-03-17 14:10:00|206375.6|206325.6|206443.9|206293.9|206530.7|206431.9|206342.9|206243.9|970
1647526500000|2022-03-17 14:15:00|206447.8|206297.8|206353.1|206203.1|206494.9|206344.9|206338.9|206188.9|940
1647526800000|2022-03-17 14:20:00|206355.4|206205.4|206110.4|205960.4|206355.4|206205.4|206089.6|205939.6|911
1647527100000|2022-03-17 14:25:00|206110.6|205960.6|206227|206077|206232.7|206082.7|206108.4|205960.2|801
1647527400000|2022-03-17 14:30:00|206224.4|206074.4|206131.3|205981.3|206236.4|206086.4|206052.5|205948.4|825
1647527700000|2022-03-17 14:35:00|206137|205987|206141.8|205991.8|206194.6|206090.5|206053.2|205955.2|935
1647528000000|2022-03-17 14:40:00|206138.1|205988.1|206105.7|205955.7|206190.6|206040.6|206050.7|205952.8|800
1647528300000|2022-03-17 14:45:00|206107.4|205957.4|206133.3|205983.3|206231.3|206132.5|206023.9|205920.2|950
1647528600000|2022-03-17 14:50:00|206057.5|206007.5|206051|205901|206134|206018.5|206028.1|205890.1|918
1647528900000|2022-03-17 14:55:00|206049.6|205899.6|205894.2|205844.2|206049.6|205899.6|205867.1|205765|879
1647529200000|2022-03-17 15:00:00|205950.5|205800.5|206015.4|205865.4|206032.8|205930.3|205897.4|205776.7|828
1647529500000|2022-03-17 15:05:00|206015.3|205865.3|205982.6|205832.6|206036.8|205937.9|205904.8|205768.8|935
1647529800000|2022-03-17 15:10:00|205982.7|205832.7|206079.9|205929.9|206098.8|205998.1|205935.7|205830|787
1647530100000|2022-03-17 15:15:00|206080|205930|205931.7|205781.7|206080.6|205954.5|205878.8|205776.6|808
1647530400000|2022-03-17 15:20:00|205932.3|205782.3|206007.8|205857.8|206048.4|205948.2|205888.4|205782.3|867
1647530700000|2022-03-17 15:25:00|206011.5|205861.5|205828.4|205678.4|206015.9|205865.9|205773.9|205666.4|887
1647531000000|2022-03-17 15:30:00|205830|205680|205788.3|205638.3|205893.4|205790.9|205720.2|205615.1|832
1647531300000|2022-03-17 15:35:00|205785.7|205635.7|205736.8|205586.8|205850.6|205727.6|205669.8|205576.2|811
1647531600000|2022-03-17 15:40:00|205737.7|205587.7|205763.4|205613.4|205778.4|205669.3|205667.2|205559.8|786
1647531900000|2022-03-17 15:45:00|205757.5|205607.5|205808|205658|205873.5|205731.5|205705.4|205580.4|741
1647532200000|2022-03-17 15:50:00|205805.9|205655.9|205710.2|205660.2|205834.8|205716.7|205710.2|205609.6|786
1647532500000|2022-03-17 15:55:00|205711.7|205661.7|205651.9|205501.9|205755.9|205662.3|205606.4|205456.4|1055
1647532800000|2022-03-17 16:00:00|205636.6|205486.6|205728|205578|205785.3|205686.3|205568.9|205457.5|1026
1647533100000|2022-03-17 16:05:00|205727.6|205577.6|205655.9|205505.9|205785.6|205670.2|205614.7|205464.7|872
1647533400000|2022-03-17 16:10:00|205656.6|205506.6|205657.9|205507.9|205669.7|205555.4|205597.7|205475.3|820
1647533700000|2022-03-17 16:15:00|205662|205512|205616.9|205466.9|205664.1|205540.5|205559.1|205459|728
1647534000000|2022-03-17 16:20:00|205616.7|205466.7|205590|205440|205661.5|205557|205537.7|205440|713
1647534300000|2022-03-17 16:25:00|205592.1|205442.1|205605.8|205555.8|205683.7|205586.1|205556.7|205439.1|686
1647534600000|2022-03-17 16:30:00|205606.6|205556.6|205622.6|205472.6|205702.3|205597.7|205598.9|205452.7|941
1647534900000|2022-03-17 16:35:00|205624.8|205474.8|205533|205383|205661.2|205566.4|205522|205372|843
1647535200000|2022-03-17 16:40:00|205531.4|205381.4|205401.1|205251.1|205532|205429.6|205358.7|205247.7|886
1647535500000|2022-03-17 16:45:00|205402.1|205252.1|205422.7|205272.7|205467.6|205318.5|205228|205106.4|889
1647535800000|2022-03-17 16:50:00|205423.5|205273.5|205323.2|205173.2|205438.7|205295|205197.3|205094.5|809
1647536100000|2022-03-17 16:55:00|205327.9|205177.9|205232.2|205082.2|205360.8|205246.3|205209.9|205059.9|844
1647536400000|2022-03-17 17:00:00|205232.9|205082.9|205261.7|205111.7|205277.1|205178.1|205103.6|204991.3|781
1647536700000|2022-03-17 17:05:00|205262|205112|205331.7|205181.7|205356.5|205259.1|205220.9|205106.9|839
1647537000000|2022-03-17 17:10:00|205331.3|205181.3|205283.3|205133.3|205400.9|205250.9|205277.5|205127.5|962
1647537300000|2022-03-17 17:15:00|205283.4|205133.4|205310.9|205160.9|205332.7|205224.4|205252.5|205129.4|739
1647537600000|2022-03-17 17:20:00|205311.3|205161.3|205320.6|205170.6|205343.8|205238.5|205208.5|205109.4|732
1647537900000|2022-03-17 17:25:00|205322.7|205172.7|205274.4|205124.4|205323.4|205179.2|205207.7|205107.7|679
1647538200000|2022-03-17 17:30:00|205274.6|205124.6|205367.4|205217.4|205371.2|205274.9|205250.8|205121|702
1647538500000|2022-03-17 17:35:00|205367.7|205217.7|205307.6|205257.6|205372|205280.3|205229.8|205127.1|790
1647538800000|2022-03-17 17:40:00|205307.5|205257.5|205263.9|205213.9|205356.8|205269.9|205239.8|205143.1|725
1647539100000|2022-03-17 17:45:00|205263.1|205213.1|205346|205196|205356.7|205217.7|205251.7|205142.8|715
1647539400000|2022-03-17 17:50:00|205346.3|205196.3|205354.6|205204.6|205370.1|205261.7|205266.6|205166.8|734
1647539700000|2022-03-17 17:55:00|205348.4|205198.4|205372.7|205222.7|205375.9|205275|205320.9|205183.6|698
1647540000000|2022-03-17 18:00:00|205372.2|205222.2|205408.8|205258.8|205419.7|205325.9|205324.7|205214|915
1647540300000|2022-03-17 18:05:00|205410.4|205260.4|205317.7|205167.7|205412.8|205312.2|205255.2|205131.4|755
1647540600000|2022-03-17 18:10:00|205317.4|205167.4|205327.9|205177.9|205356.7|205234.4|205284.4|205150|734
1647540900000|2022-03-17 18:15:00|205324.1|205174.1|205326|205176|205360|205249.2|205299.2|205167|779
1647541200000|2022-03-17 18:20:00|205327.9|205177.9|205339.6|205189.6|205348.6|205240.1|205278.1|205173|785
1647541500000|2022-03-17 18:25:00|205341.2|205191.2|205425.1|205275.1|205445.6|205348.4|205279.2|205167.4|733
1647541800000|2022-03-17 18:30:00|205430.4|205280.4|205358.4|205208.4|205451.5|205320.3|205328.1|205200.4|789
1647542100000|2022-03-17 18:35:00|205357.5|205207.5|205412.6|205262.6|205479.7|205329.7|205300.2|205182.5|703
1647542400000|2022-03-17 18:40:00|205412.3|205262.3|205386.4|205236.4|205456.5|205355.3|205365.2|205227.9|824
1647542700000|2022-03-17 18:45:00|205384.2|205234.2|205361.6|205211.6|205386.1|205236.1|205344.1|205194.1|804
1647543000000|2022-03-17 18:50:00|205364.5|205214.5|205230.2|205080.2|205433.8|205286.7|205204.4|205071.8|696
1647543300000|2022-03-17 18:55:00|205229.7|205079.7|205238.9|205088.9|205258.4|205108.4|205209.4|205059.4|801
1647543600000|2022-03-17 19:00:00|205240.8|205090.8|205240.3|205090.3|205276.7|205148.5|205198.5|205078.1|798
1647543900000|2022-03-17 19:05:00|205240.8|205090.8|205274.9|205124.9|205290.7|205195|205214.9|205082|736
1647544200000|2022-03-17 19:10:00|205274.6|205124.6|205284.8|205134.8|205312.7|205194.3|205236.9|205121.7|781
1647544500000|2022-03-17 19:15:00|205286|205136|205191.2|205041.2|205294.4|205144.4|205187.2|205037.2|730
1647544800000|2022-03-17 19:20:00|205192|205042|205229.1|205079.1|205263.2|205113.2|205188.6|205038.6|730
1647545100000|2022-03-17 19:25:00|205235.2|205085.2|205223.6|205073.6|205245.3|205095.3|205212.7|205062.7|611
1647545400000|2022-03-17 19:30:00|205223.7|205073.7|205227.7|205077.7|205236.7|205086.7|205220.4|205070.4|671
1647545700000|2022-03-17 19:35:00|205227.4|205077.4|205184.7|205034.7|205233.8|205083.8|205181.9|205031.9|719
1647546000000|2022-03-17 19:40:00|205184.3|205034.3|205107.4|204957.4|205199.8|205089.5|205098.4|204948.4|766
1647546300000|2022-03-17 19:45:00|205104.4|204954.4|205111.3|204961.3|205130.7|204980.7|205091.2|204941.2|726
1647546600000|2022-03-17 19:50:00|205111.6|204961.6|205120.8|204970.8|205155|205005|205101.8|204951.8|811
1647546900000|2022-03-17 19:55:00|205125.6|204975.6|205099.3|204949.3|205162|205049.3|205077.3|204947.3|781
1647547200000|2022-03-17 20:00:00|205100.9|204950.9|205102.7|204952.7|205162.1|205012.1|205075.3|204925.3|572
1647547500000|2022-03-17 20:05:00|205101.4|204951.4|205162.4|205012.4|205164.6|205069.3|205089.4|204939.4|612
1647547800000|2022-03-17 20:10:00|205160.8|205010.8|205161.5|205011.5|205195.6|205045.6|205124.6|204974.6|492
1647548100000|2022-03-17 20:15:00|205160.5|205010.5|205213.7|205063.7|205218.6|205068.6|205153.5|205003.5|430
1647548400000|2022-03-17 20:20:00|205214|205064|205171.2|205021.2|205225.1|205075.1|205171.2|205021.2|408
1647548700000|2022-03-17 20:25:00|205172|205022|205249.3|205099.3|205250.5|205100.5|205165.2|205015.2|505
1647549000000|2022-03-17 20:30:00|205249.5|205099.5|205229.1|205079.1|205251.1|205101.1|205177.7|205027.7|489
1647549300000|2022-03-17 20:35:00|205229.9|205079.9|205283.5|205133.5|205288.9|205138.9|205212.8|205062.8|398
1647549600000|2022-03-17 20:40:00|205281.8|205131.8|205240.7|205090.7|205298.6|205148.6|205240.7|205090.7|350
1647549900000|2022-03-17 20:45:00|205241.3|205091.3|205253.7|205103.7|205262.8|205112.8|205238.6|205088.6|335
1647550200000|2022-03-17 20:50:00|205254.1|205104.1|205314.8|205164.8|205321.1|205171.1|205238.8|205088.8|328
1647550500000|2022-03-17 20:55:00|205313|205163|205306.3|205156.3|205353|205203|205276.9|205126.9|467
1647550800000|2022-03-17 21:00:00|205303.2|205153.2|205217.4|205067.4|205333.5|205153.2|205215.9|205046.3|80
1647551100000|2022-03-17 21:05:00|205249.8|205099.8|205418.6|205108.6|205435.9|205125.9|205222.9|205072.9|92
1647551400000|2022-03-17 21:10:00|205397.8|205087.8|205424|205114|205433.9|205123.9|205197.7|204931.6|433
1647551700000|2022-03-17 21:15:00|205406.9|205096.9|205427|205117|205440|205130|205369.4|205059.4|294
1647552000000|2022-03-17 21:20:00|205426|205116|205377.7|205067.7|205440|205130|205339.9|205029.9|257
1647552300000|2022-03-17 21:25:00|205390.3|205080.3|205427.9|205117.9|205434.2|205124.2|205376.1|205066.1|202
1647552600000|2022-03-17 21:30:00|205427.3|205117.3|205418.7|205108.7|205430.2|205222|205364.6|205054.6|465
1647552900000|2022-03-17 21:35:00|205420.1|205110.1|205372.2|205062.2|205440|205130|205352.7|205042.7|431
1647553200000|2022-03-17 21:40:00|205385.3|205075.3|205392.8|205082.8|205428.5|205118.5|205351.7|205041.7|372
1647553500000|2022-03-17 21:45:00|205376.1|205066.1|205420.1|205110.1|205440|205130|205361|205051|234
1647553800000|2022-03-17 21:50:00|205407.9|205097.9|205397.7|205087.7|205440|205130|205310.8|205000.8|344
1647554100000|2022-03-17 21:55:00|205396.7|205086.7|205367.2|205057.2|205432|205122|205312.6|205002.6|395
1647554400000|2022-03-17 22:00:00|205404.7|205094.7|205290.7|205140.7|205440|205161.5|205262.6|204973.8|649
1647554700000|2022-03-17 22:05:00|205296.5|205146.5|205273.2|205123.2|205354.3|205154|205260.7|205072.9|581
1647555000000|2022-03-17 22:10:00|205270.5|205120.5|205250.4|205100.4|205297|205147|205222.9|205072.9|557
1647555300000|2022-03-17 22:15:00|205250.1|205100.1|205280.1|205130.1|205291|205141|205223.5|205073.5|534
1647555600000|2022-03-17 22:20:00|205286|205136|205247.1|205097.1|205308.3|205152.9|205242.8|205045.4|343
1647555900000|2022-03-17 22:25:00|205248.7|205098.7|205201.8|205051.8|205256.8|205106.8|205200.8|205050.8|349
1647556200000|2022-03-17 22:30:00|205202.5|205052.5|205260.5|205110.5|205286.5|205136.5|205202.5|205052.5|410
1647556500000|2022-03-17 22:35:00|205259.7|205109.7|205246.7|205096.7|205288.5|205138.5|205230.1|205080.1|395
1647556800000|2022-03-17 22:40:00|205246.2|205096.2|205257|205107|205259.2|205109.2|205232.5|205082.5|301
1647557100000|2022-03-17 22:45:00|205260|205110|205284.5|205134.5|205302|205152|205246|205096|381
1647557400000|2022-03-17 22:50:00|205286.5|205136.5|205330.4|205180.4|205357.4|205185.6|205247.7|205097.7|373
1647557700000|2022-03-17 22:55:00|205326.3|205176.3|205304.6|205154.6|205345.2|205195.2|205301.1|205151.1|274
1647558000000|2022-03-17 23:00:00|205306.1|205156.1|205323.6|205173.6|205334|205184|205296.2|205146.2|435
1647558300000|2022-03-17 23:05:00|205324.3|205174.3|205335.8|205185.8|205339.1|205189.1|205324.2|205174.2|186
1647558600000|2022-03-17 23:10:00|205338.3|205188.3|205332.1|205182.1|205339.2|205189.2|205320.9|205170.9|202
1647558900000|2022-03-17 23:15:00|205331.6|205181.6|205298.5|205148.5|205340.3|205190.3|205278.5|205128.5|267
1647559200000|2022-03-17 23:20:00|205297.8|205147.8|205290.4|205140.4|205304.8|205154.8|205284|205134|299
1647559500000|2022-03-17 23:25:00|205291.5|205141.5|205294.6|205144.6|205315.1|205165.1|205260.6|205110.6|327
1647559800000|2022-03-17 23:30:00|205296.3|205146.3|205303.2|205153.2|205308.8|205158.8|205263.2|205113.2|547
1647560100000|2022-03-17 23:35:00|205302.9|205152.9|205298.1|205148.1|205309.6|205159.6|205291.5|205141.5|348
1647560400000|2022-03-17 23:40:00|205298|205148|205306.7|205156.7|205312.2|205162.2|205292.3|205142.3|357
1647560700000|2022-03-17 23:45:00|205306.5|205156.5|205305.9|205155.9|205320.2|205170.2|205269.2|205119.2|333
1647561000000|2022-03-17 23:50:00|205305.4|205155.4|205300.4|205150.4|205320.1|205170.1|205289.8|205139.8|466
1647561300000|2022-03-17 23:55:00|205299.8|205149.8|205258.5|205108.5|205309.6|205159.6|205256.9|205106.9|573
1647561600000|2022-03-18 00:00:00|205259.8|205109.8|205217.3|205067.3|205293.5|205143.5|205179.9|205029.9|775
1647561900000|2022-03-18 00:05:00|205215.8|205065.8|205161.6|205011.6|205218.5|205068.5|205153.2|205003.2|575
1647562200000|2022-03-18 00:10:00|205163.1|205013.1|205125.4|204975.4|205165.5|205015.5|205098|204948|769
1647562500000|2022-03-18 00:15:00|205125.3|204975.3|205145.3|204995.3|205161.7|205011.7|205117.7|204967.7|959
1647562800000|2022-03-18 00:20:00|205144.4|204994.4|205112.1|204962.1|205168.9|205018.9|205095.8|204945.8|872
1647563100000|2022-03-18 00:25:00|205111|204961|205122.6|204972.6|205166.2|205016.2|205097.6|204947.6|848
1647563400000|2022-03-18 00:30:00|205121.5|204971.5|205105.2|204955.2|205144.4|204994.4|205092.5|204942.5|722
1647563700000|2022-03-18 00:35:00|205105|204955|205141.9|204991.9|205166.9|205016.9|205103.7|204953.7|810
1647564000000|2022-03-18 00:40:00|205143.8|204993.8|205124.2|204974.2|205161.3|205011.3|205112.2|204962.2|850
1647564300000|2022-03-18 00:45:00|205124.7|204974.7|205204.2|205054.2|205219.7|205069.7|205124.1|204974.1|900
1647564600000|2022-03-18 00:50:00|205204.1|205054.1|205230.4|205080.4|205257|205107|205181.4|205031.4|896
1647564900000|2022-03-18 00:55:00|205230.8|205080.8|205245.9|205095.9|205276.2|205126.2|205194.5|205044.5|978
1647565200000|2022-03-18 01:00:00|205246|205096|205219.6|205069.6|205254.9|205104.9|205170.3|205020.3|959
1647565500000|2022-03-18 01:05:00|205219.9|205069.9|205284.2|205134.2|205293.6|205143.6|205215.3|205065.3|907
1647565800000|2022-03-18 01:10:00|205286|205136|205179.2|205029.2|205297.5|205147.5|205177.4|205027.4|950
1647566100000|2022-03-18 01:15:00|205187.4|205037.4|205164|205014|205231.1|205081.1|205158.9|205008.9|939
1647566400000|2022-03-18 01:20:00|205162.6|205012.6|205150.3|205000.3|205169.9|205019.9|205149.3|204999.3|833
1647566700000|2022-03-18 01:25:00|205150|205000|205213.3|205063.3|205214.2|205064.2|205146.9|204996.9|844
1647567000000|2022-03-18 01:30:00|205213.8|205063.8|205222.8|205072.8|205240.9|205090.9|205187.3|205037.3|920
1647567300000|2022-03-18 01:35:00|205222.5|205072.5|205254|205104|205274.3|205124.3|205216|205066|926
1647567600000|2022-03-18 01:40:00|205254.3|205104.3|205270.4|205120.4|205279.3|205129.3|205237.4|205087.4|921
1647567900000|2022-03-18 01:45:00|205271.6|205121.6|205196.3|205046.3|205272.9|205122.9|205187.9|205037.9|810
1647568200000|2022-03-18 01:50:00|205198|205048|205186.9|205036.9|205264.1|205114.1|205174.8|205024.8|870
1647568500000|2022-03-18 01:55:00|205190|205040|205210.1|205060.1|205212.4|205062.4|205167.7|205017.7|847
1647568800000|2022-03-18 02:00:00|205212.1|205062.1|205227.7|205077.7|205232.7|205082.7|205171.2|205021.2|779
1647569100000|2022-03-18 02:05:00|205228.1|205078.1|205280.7|205130.7|205296.6|205146.6|205203.2|205053.2|773
1647569400000|2022-03-18 02:10:00|205280.8|205130.8|205286|205136|205324.3|205174.3|205270.4|205120.4|826
1647569700000|2022-03-18 02:15:00|205285.5|205135.5|205247.7|205097.7|205291.8|205141.8|205208.3|205058.3|895
1647570000000|2022-03-18 02:20:00|205249|205099|205244.4|205094.4|205270.7|205120.7|205233.1|205083.1|849
1647570300000|2022-03-18 02:25:00|205245.1|205095.1|205259.5|205109.5|205266.8|205116.8|205210.6|205060.6|667
1647570600000|2022-03-18 02:30:00|205259.7|205109.7|205253.9|205103.9|205274|205124|205229.5|205079.5|465
1647570900000|2022-03-18 02:35:00|205251.6|205101.6|205301.8|205151.8|205304.9|205154.9|205248.3|205098.3|532
1647571200000|2022-03-18 02:40:00|205302.4|205152.4|205310.8|205160.8|205325.5|205175.5|205292.7|205142.7|677
1647571500000|2022-03-18 02:45:00|205313.1|205163.1|205321.7|205171.7|205336.7|205186.7|205302|205152|549
1647571800000|2022-03-18 02:50:00|205322.3|205172.3|205318|205168|205331.3|205181.3|205311.7|205161.7|711
1647572100000|2022-03-18 02:55:00|205322.4|205172.4|205313.9|205163.9|205329.1|205179.1|205309.1|205159.1|690
1647572400000|2022-03-18 03:00:00|205315.6|205165.6|205318.2|205168.2|205329.2|205179.2|205305.8|205155.8|619
1647572700000|2022-03-18 03:05:00|205318|205168|205309.2|205159.2|205341.8|205191.8|205306.1|205156.1|439
1647573000000|2022-03-18 03:10:00|205309.5|205159.5|205372.2|205222.2|205385.8|205235.8|205306.3|205156.3|699
1647573300000|2022-03-18 03:15:00|205372.9|205222.9|205374.5|205224.5|205384.7|205234.7|205341.3|205191.3|713
1647573600000|2022-03-18 03:20:00|205374.2|205224.2|205391.7|205241.7|205410.4|205260.4|205365.3|205215.3|752
1647573900000|2022-03-18 03:25:00|205392.4|205242.4|205397.3|205247.3|205447.1|205297.1|205388.1|205238.1|805
1647574200000|2022-03-18 03:30:00|205397.8|205247.8|205407.3|205257.3|205442.9|205292.9|205394.1|205244.1|696
1647574500000|2022-03-18 03:35:00|205407.4|205257.4|205409.3|205259.3|205419.4|205269.4|205398|205248|578
1647574800000|2022-03-18 03:40:00|205413.9|205263.9|205409.1|205259.1|205415.4|205265.4|205403.1|205253.1|498
1647575100000|2022-03-18 03:45:00|205408.4|205258.4|205409|205259|205416.5|205266.5|205356.8|205206.8|643
1647575400000|2022-03-18 03:50:00|205409.8|205259.8|205411.7|205261.7|205422.4|205272.4|205401.3|205251.3|326
1647575700000|2022-03-18 03:55:00|205411.8|205261.8|205403.2|205253.2|205426.5|205276.5|205389.8|205239.8|431
1647576000000|2022-03-18 04:00:00|205402.7|205252.7|205406.9|205256.9|205417.7|205267.7|205396.8|205246.8|462
1647576300000|2022-03-18 04:05:00|205412.7|205262.7|205379.4|205229.4|205412.7|205262.7|205364.8|205214.8|219
1647576600000|2022-03-18 04:10:00|205378.2|205228.2|205383.4|205233.4|205384.7|205234.7|205365.7|205215.7|149
1647576900000|2022-03-18 04:15:00|205383.6|205233.6|205373.6|205223.6|205387.9|205237.9|205352.7|205202.7|225
1647577200000|2022-03-18 04:20:00|205383.1|205233.1|205291.4|205141.4|205386.5|205236.5|205283.1|205133.1|403
1647577500000|2022-03-18 04:25:00|205291.1|205141.1|205314.3|205164.3|205329.2|205179.2|205276|205126|603
1647577800000|2022-03-18 04:30:00|205314.9|205164.9|205267|205117|205316.2|205166.2|205239.8|205089.8|448
1647578100000|2022-03-18 04:35:00|205266.6|205116.6|205273.6|205123.6|205315.6|205165.6|205252|205102|672
1647578400000|2022-03-18 04:40:00|205273.4|205123.4|205297.4|205147.4|205304.4|205154.4|205264.9|205114.9|650
1647578700000|2022-03-18 04:45:00|205296|205146|205275.8|205125.8|205310.8|205160.8|205257.2|205107.2|683
1647579000000|2022-03-18 04:50:00|205274.9|205124.9|205263.6|205113.6|205294.7|205144.7|205259|205109|653
1647579300000|2022-03-18 04:55:00|205266.1|205116.1|205272.5|205122.5|205285.9|205135.9|205249.8|205099.8|715
1647579600000|2022-03-18 05:00:00|205272.8|205122.8|205235.3|205085.3|205286.3|205136.3|205226.8|205076.8|897
1647579900000|2022-03-18 05:05:00|205235.8|205085.8|205298.9|205148.9|205318.1|205168.1|205231.4|205081.4|835
1647580200000|2022-03-18 05:10:00|205299.7|205149.7|205258.9|205108.9|205308.2|205158.2|205255.1|205105.1|765
1647580500000|2022-03-18 05:15:00|205258.5|205108.5|205193.4|205043.4|205258.5|205108.5|205186.7|205036.7|608
1647580800000|2022-03-18 05:20:00|205193.7|205043.7|205202.5|205052.5|205228.3|205078.3|205186.6|205036.6|572
1647581100000|2022-03-18 05:25:00|205202|205052|205244.5|205094.5|205260.9|205110.9|205201.8|205051.8|485
1647581400000|2022-03-18 05:30:00|205249.3|205099.3|205162.3|205012.3|205263.7|205113.7|205158.1|205008.1|553
1647581700000|2022-03-18 05:35:00|205161.8|205011.8|205149.7|204999.7|205193.3|205043.3|205148.9|204998.9|676
1647582000000|2022-03-18 05:40:00|205149.3|204999.3|205121.3|204971.3|205153.7|205003.7|205111.8|204961.8|687
1647582300000|2022-03-18 05:45:00|205123.7|204973.7|205120.2|204970.2|205155.9|205005.9|205117.6|204967.6|524
1647582600000|2022-03-18 05:50:00|205120.5|204970.5|205127.1|204977.1|205135.2|204985.2|205112.7|204962.7|702
1647582900000|2022-03-18 05:55:00|205126.9|204976.9|205123|204973|205130.9|204980.9|205100.3|204950.3|715
1647583200000|2022-03-18 06:00:00|205126.1|204976.1|205121.4|204971.4|205133.8|204983.8|205118.1|204968.1|569
1647583500000|2022-03-18 06:05:00|205120.9|204970.9|205089.6|204939.6|205136.3|204986.3|205088.7|204938.7|286
1647583800000|2022-03-18 06:10:00|205090|204940|205071.2|204921.2|205101.2|204951.2|205069.4|204919.4|342
1647584100000|2022-03-18 06:15:00|205072.2|204922.2|205070|204920|205099.1|204949.1|205066.1|204916.1|471
1647584400000|2022-03-18 06:20:00|205067.1|204917.1|205056.5|204906.5|205075.4|204925.4|205045.8|204895.8|257
1647584700000|2022-03-18 06:25:00|205056.7|204906.7|205055.3|204905.3|205067.7|204965|205009|204901.2|310
1647585000000|2022-03-18 06:30:00|205061.5|204911.5|205019.2|204869.2|205067.7|204917.7|204990.6|204840.6|660
1647585300000|2022-03-18 06:35:00|205016.6|204866.6|204998.9|204848.9|205025.6|204875.6|204992.9|204842.9|489
1647585600000|2022-03-18 06:40:00|204998.8|204848.8|204880.9|204730.9|205011.3|204861.3|204871.5|204721.5|698
1647585900000|2022-03-18 06:45:00|204884.9|204734.9|204909.5|204759.5|204927.1|204777.1|204855.6|204705.6|886
1647586200000|2022-03-18 06:50:00|204909.3|204759.3|204979.1|204829.1|204991.2|204841.2|204899.1|204749.1|875
1647586500000|2022-03-18 06:55:00|204977.6|204827.6|204947.3|204797.3|205021.9|204871.9|204941.6|204791.6|793
1647586800000|2022-03-18 07:00:00|204948.9|204798.9|204951.8|204801.8|204991.9|204841.9|204898.1|204748.1|870
1647587100000|2022-03-18 07:05:00|204952.1|204802.1|205047|204897|205054.1|204904.1|204917.8|204767.8|825
1647587400000|2022-03-18 07:10:00|205049.6|204899.6|205171.1|205021.1|205202.5|205052.5|205033.3|204883.3|898
1647587700000|2022-03-18 07:15:00|205171.3|205021.3|205247.2|205097.2|205266.6|205116.6|205149.7|204999.7|799
1647588000000|2022-03-18 07:20:00|205247.5|205097.5|205298.3|205148.3|205310.3|205160.3|205171.7|205021.7|778
1647588300000|2022-03-18 07:25:00|205298.2|205148.2|205220.1|205070.1|205309.4|205159.4|205215.8|205065.8|688
1647588600000|2022-03-18 07:30:00|205220.7|205070.7|205170.1|205020.1|205231|205081|205145.7|204995.7|712
1647588900000|2022-03-18 07:35:00|205172.9|205022.9|205214.1|205064.1|205247.7|205097.7|205149.9|204999.9|800
1647589200000|2022-03-18 07:40:00|205208.9|205058.9|205090.4|204940.4|205261.1|205111.1|205086.5|204936.5|723
1647589500000|2022-03-18 07:45:00|205089.6|204939.6|204974.1|204824.1|205097.9|204947.9|204933|204783|885
1647589800000|2022-03-18 07:50:00|204973|204823|205021.2|204871.2|205029.6|204879.6|204909.7|204759.7|926
1647590100000|2022-03-18 07:55:00|205020.6|204870.6|204936|204786|205029|204879|204932.6|204782.6|900
1647590400000|2022-03-18 08:00:00|204940.5|204790.5|204878.2|204728.2|204940.5|204790.5|204814.6|204664.6|849
1647590700000|2022-03-18 08:05:00|204873.3|204723.3|204854.6|204704.6|204898.1|204748.1|204810.8|204660.8|874
1647591000000|2022-03-18 08:10:00|204847.8|204697.8|204732.9|204582.9|204859.1|204709.1|204728.5|204578.5|870
1647591300000|2022-03-18 08:15:00|204732.7|204582.7|204883.8|204733.8|204927.9|204777.9|204728.5|204578.5|810
1647591600000|2022-03-18 08:20:00|204882.3|204732.3|204979.5|204829.5|204983.7|204833.7|204841.7|204691.7|864
1647591900000|2022-03-18 08:25:00|204977.7|204827.7|205024.6|204874.6|205040.4|204890.4|204949.9|204799.9|822
1647592200000|2022-03-18 08:30:00|205024.3|204874.3|205170.1|205020.1|205205|205055|204989.3|204839.3|796
1647592500000|2022-03-18 08:35:00|205172.1|205022.1|205085.4|204935.4|205207.3|205057.3|205085.4|204935.4|891
1647592800000|2022-03-18 08:40:00|205083.6|204933.6|205146.9|204996.9|205171.4|205021.4|205053.1|204903.1|852
1647593100000|2022-03-18 08:45:00|205146.8|204996.8|205258|205108|205280.8|205130.8|205098.9|204948.9|829
1647593400000|2022-03-18 08:50:00|205260.4|205110.4|205246|205096|205283.7|205133.7|205209.2|205059.2|817
1647593700000|2022-03-18 08:55:00|205246.8|205096.8|205188.8|205038.8|205289.2|205139.2|205187.8|205037.8|878
1647594000000|2022-03-18 09:00:00|205188.9|205038.9|205367.5|205217.5|205367.6|205217.6|205165|205015|811
1647594300000|2022-03-18 09:05:00|205367.9|205217.9|205328.2|205178.2|205373.7|205223.7|205314|205164|734
1647594600000|2022-03-18 09:10:00|205328.1|205178.1|205407.6|205257.6|205416.8|205266.8|205326.5|205176.5|618
1647594900000|2022-03-18 09:15:00|205408.4|205258.4|205389|205239|205417.8|205267.8|205371|205221|619
1647595200000|2022-03-18 09:20:00|205391.8|205241.8|205235.4|205085.4|205394.1|205244.1|205229|205079|556
1647595500000|2022-03-18 09:25:00|205234.8|205084.8|205366.6|205216.6|205370.4|205220.4|205217.7|205067.7|739
1647595800000|2022-03-18 09:30:00|205367.4|205217.4|205370|205220|205389.3|205239.3|205243|205093|842
1647596100000|2022-03-18 09:35:00|205369.7|205219.7|205395.8|205245.8|205498.1|205348.1|205367.4|205217.4|870
1647596400000|2022-03-18 09:40:00|205395.4|205245.4|205360.8|205210.8|205410.2|205260.2|205333.4|205183.4|746
1647596700000|2022-03-18 09:45:00|205361.1|205211.1|205233.3|205083.3|205387.2|205237.2|205224.3|205074.3|757
1647597000000|2022-03-18 09:50:00|205231.4|205081.4|205295.3|205145.3|205331.3|205181.3|205225|205075|734
1647597300000|2022-03-18 09:55:00|205294.7|205144.7|205390.4|205240.4|205402.1|205252.1|205288.2|205138.2|806
1647597600000|2022-03-18 10:00:00|205393.6|205243.6|205287.5|205137.5|205399.1|205249.1|205284.4|205134.4|723
1647597900000|2022-03-18 10:05:00|205287.4|205137.4|205185.7|205035.7|205336.2|205186.2|205185.7|205035.7|652
1647598200000|2022-03-18 10:10:00|205186.3|205036.3|205145|204995|205202.1|205079.9|205129.9|204986.5|632
1647598500000|2022-03-18 10:15:00|205143.6|204993.6|205228.6|205078.6|205269.4|205119.4|205140.5|204990.5|733
1647598800000|2022-03-18 10:20:00|205229.6|205079.6|205147|204997|205239.8|205089.8|205136.9|204986.9|608
1647599100000|2022-03-18 10:25:00|205147.3|204997.3|205107.3|204957.3|205147.3|204997.3|205101|204951|550
1647599400000|2022-03-18 10:30:00|205107.4|204957.4|205056.6|204906.6|205108.2|204989.4|205006.7|204897.2|587
1647599700000|2022-03-18 10:35:00|205055.3|204905.3|205057.7|204907.7|205065.3|204934.9|204980.6|204848.6|675
1647600000000|2022-03-18 10:40:00|205060|204910|205173.7|205023.7|205177.4|205027.4|205031.5|204881.5|709
1647600300000|2022-03-18 10:45:00|205174.1|205024.1|205200.1|205050.1|205214.5|205121.6|205070.1|204945|818
1647600600000|2022-03-18 10:50:00|205199.4|205049.4|205244.6|205094.6|205318.5|205168.5|205199.4|205049.4|869
1647600900000|2022-03-18 10:55:00|205245.1|205095.1|205224.6|205074.6|205253.4|205149.5|205199.5|205053.3|672
1647601200000|2022-03-18 11:00:00|205224.7|205074.7|205276.6|205126.6|205289.8|205179.3|205188.5|205038.5|703
1647601500000|2022-03-18 11:05:00|205277|205127|205221.3|205071.3|205321.7|205171.7|205212.5|205062.5|609
1647601800000|2022-03-18 11:10:00|205221.4|205071.4|205185.5|205035.5|205282.5|205132.5|205178.6|205028.6|683
1647602100000|2022-03-18 11:15:00|205185.6|205035.6|205192.1|205042.1|205203.8|205091.4|205138|204988|513
1647602400000|2022-03-18 11:20:00|205192.3|205042.3|205128.5|204978.5|205233.8|205133.8|205077.3|204977.8|609
1647602700000|2022-03-18 11:25:00|205125.5|204975.5|205147.8|204997.8|205188.8|205070.4|205091.6|204974.9|670
1647603000000|2022-03-18 11:30:00|205148.4|204998.4|205004.7|204854.7|205148.4|205048.5|204941.2|204840.3|722
1647603300000|2022-03-18 11:35:00|205004.6|204854.6|204983.5|204833.5|205043|204936.1|204888.7|204790.6|763
1647603600000|2022-03-18 11:40:00|204984.2|204834.2|205054.9|204904.9|205116.9|204981.9|204885|204783.3|792
1647603900000|2022-03-18 11:45:00|205055.5|204905.5|205114.7|204964.7|205188|205038|204996.3|204894.6|691
1647604200000|2022-03-18 11:50:00|205114|204964|205138|204988|205187.3|205063.6|205052.4|204946.5|701
1647604500000|2022-03-18 11:55:00|205138.5|204988.5|205150.2|205100.2|205208|205107.6|205099.9|204986.1|611
1647604800000|2022-03-18 12:00:00|205148|205098|205149.3|204999.3|205215.8|205113.2|205057.6|204956|720
1647605100000|2022-03-18 12:05:00|205150.1|205000.1|205074.1|205024.1|205160.3|205072.5|205047.1|204944.8|673
1647605400000|2022-03-18 12:10:00|205074.5|205024.5|205085|205035|205185.5|205077.2|205064.3|204963.1|685
1647605700000|2022-03-18 12:15:00|205125.5|204975.5|205057.9|204907.9|205137.1|205032.4|205006.7|204905.4|670
1647606000000|2022-03-18 12:20:00|205056.2|204906.2|204981.8|204831.8|205079.1|204972|204900|204793|820
1647606300000|2022-03-18 12:25:00|204982|204832|204896.8|204746.8|204982|204879.2|204823.5|204710.5|628
1647606600000|2022-03-18 12:30:00|204893.9|204743.9|204859.8|204709.8|204905.1|204803.3|204780.1|204673.4|709
1647606900000|2022-03-18 12:35:00|204860.2|204710.2|204745.9|204695.9|204880.5|204780.2|204743.4|204640.5|769
1647607200000|2022-03-18 12:40:00|204746.2|204696.2|204827.3|204677.3|204865.9|204772|204745.2|204644.3|765
1647607500000|2022-03-18 12:45:00|204828.4|204678.4|204912.6|204762.6|204921.3|204865.4|204782|204675.1|788
1647607800000|2022-03-18 12:50:00|204913.4|204763.4|205236.5|205086.5|205385.2|205235.2|204858.8|204761.1|1036
1647608100000|2022-03-18 12:55:00|205238.6|205088.6|205024|204874|205244.5|205094.5|205000.2|204850.2|808
1647608400000|2022-03-18 13:00:00|205014.7|204864.7|205048.1|204898.1|205100.8|204950.8|204998.3|204848.3|757
1647608700000|2022-03-18 13:05:00|205045.6|204895.6|205151.8|205001.8|205185.2|205035.2|204995.8|204845.8|822
1647609000000|2022-03-18 13:10:00|205152|205002|205297.3|205147.3|205378.2|205228.2|205095.8|204945.8|842
1647609300000|2022-03-18 13:15:00|205297.1|205147.1|205127.3|204977.3|205318.1|205177|205098.2|204948.2|917
1647609600000|2022-03-18 13:20:00|205124.3|204974.3|205151.4|205001.4|205210.1|205108.7|205121|204971|955
1647609900000|2022-03-18 13:25:00|205142.4|204992.4|204998.1|204848.1|205165.2|205015.2|204976.7|204835.1|1007
1647610200000|2022-03-18 13:30:00|205000.3|204850.3|205111.4|204961.4|205164.7|205046.6|204967.8|204817.8|1003
1647610500000|2022-03-18 13:35:00|205110.8|204960.8|205070.6|204920.6|205127.9|204977.9|204950.5|204800.5|967
1647610800000|2022-03-18 13:40:00|205069.7|204919.7|204933.3|204783.3|205120.6|204970.6|204921.4|204771.4|909
1647611100000|2022-03-18 13:45:00|204932|204782|204865.5|204715.5|204971|204866.6|204805.2|204704.7|848
1647611400000|2022-03-18 13:50:00|204865.6|204715.6|204895.8|204745.8|204971.8|204821.8|204782.4|204688.5|838
1647611700000|2022-03-18 13:55:00|204897.2|204747.2|204740.3|204590.3|204897.2|204747.2|204733.3|204583.3|948
1647612000000|2022-03-18 14:00:00|204734.5|204584.5|204525.4|204375.4|204747.4|204597.4|204508.6|204358.6|1060
1647612300000|2022-03-18 14:05:00|204524.8|204374.8|204494.7|204344.7|204609.3|204459.3|204424.7|204328.1|935
1647612600000|2022-03-18 14:10:00|204496.6|204346.6|204451.5|204301.5|204496.6|204364.9|204290.5|204189.1|978
1647612900000|2022-03-18 14:15:00|204453|204303|204595.8|204445.8|204657.6|204529.8|204338.2|204202.8|897
1647613200000|2022-03-18 14:20:00|204593.3|204443.3|204600.7|204450.7|204631.3|204487.1|204437.1|204346.2|905
1647613500000|2022-03-18 14:25:00|204601|204451|204657.6|204507.6|204657.6|204528.8|204472.7|204357.5|893
1647613800000|2022-03-18 14:30:00|204654.6|204504.6|204566.5|204416.5|204697.3|204547.3|204500|204392.6|817
1647614100000|2022-03-18 14:35:00|204597.6|204447.6|204596.4|204446.4|204653.8|204520.6|204466.1|204321.8|788
1647614400000|2022-03-18 14:40:00|204596.6|204446.6|204517.7|204367.7|204619.2|204492.2|204383.5|204272.8|891
1647614700000|2022-03-18 14:45:00|204519.6|204369.6|204421.4|204271.4|204572.9|204440.7|204295.8|204193.8|960
1647615000000|2022-03-18 14:50:00|204444.5|204294.5|204300.9|204150.9|204444.5|204331.4|204249.8|204149.3|861
1647615300000|2022-03-18 14:55:00|204305.6|204155.6|204386.5|204236.5|204458.6|204329.1|204305.6|204155.6|814
1647615600000|2022-03-18 15:00:00|204384.1|204234.1|204214.5|204064.5|204389.3|204292.6|204166.5|204040.7|810
1647615900000|2022-03-18 15:05:00|204214.2|204064.2|204205.1|204155.1|204264.5|204165.9|204121.9|204028.9|750
1647616200000|2022-03-18 15:10:00|204204.8|204154.8|204218.1|204068.1|204297.2|204184.3|204182.8|204067.1|772
1647616500000|2022-03-18 15:15:00|204222.5|204072.5|204206.4|204056.4|204279.8|204129.8|204160.6|204047.9|845
1647616800000|2022-03-18 15:20:00|204211.5|204061.5|204429.9|204279.9|204441.2|204331.6|204206.2|204056.2|1001
1647617100000|2022-03-18 15:25:00|204425|204275|204470.2|204320.2|204512.6|204382.9|204345.5|204240.6|811
1647617400000|2022-03-18 15:30:00|204467.4|204317.4|204255.7|204105.7|204483.9|204333.9|204254.4|204104.4|809
1647617700000|2022-03-18 15:35:00|204256.1|204106.1|204307|204157|204331|204181|204121.2|203971.2|1031
1647618000000|2022-03-18 15:40:00|204305.7|204155.7|204294|204144|204392.1|204267.7|204133.2|204033|970
1647618300000|2022-03-18 15:45:00|204293.2|204143.2|204371.1|204221.1|204421.5|204332|204237.4|204087.4|978
1647618600000|2022-03-18 15:50:00|204367.2|204217.2|204320.1|204170.1|204367.2|204223.1|204200|204050|925
1647618900000|2022-03-18 15:55:00|204317.6|204167.6|204096.6|204046.6|204317.6|204167.6|204038.8|203937.6|1066
1647619200000|2022-03-18 16:00:00|204096.3|204046.3|204087.3|203937.3|204194|204071.2|204043.5|203936.7|973
1647619500000|2022-03-18 16:05:00|204086.9|203936.9|204130.2|203980.2|204139.1|204019.7|204026.2|203921.4|854
1647619800000|2022-03-18 16:10:00|204129.5|203979.5|204124.3|203974.3|204192.7|204042.7|204077.7|203949.5|915
1647620100000|2022-03-18 16:15:00|204126.8|203976.8|204129|203979|204162|204012|204053.3|203922.5|892
1647620400000|2022-03-18 16:20:00|204129.1|203979.1|204176.4|204026.4|204202|204093.6|204114.6|203965.8|871
1647620700000|2022-03-18 16:25:00|204173.8|204023.8|204090.7|203940.7|204176.6|204026.6|204088.4|203938.4|874
1647621000000|2022-03-18 16:30:00|204086.7|203936.7|204005.1|203955.1|204111.8|204008.2|203998|203898.7|843
1647621300000|2022-03-18 16:35:00|204000|203950|203948.6|203798.6|204041.1|203950|203830.9|203695.5|844
1647621600000|2022-03-18 16:40:00|203942.9|203792.9|203955.2|203805.2|203978.5|203828.5|203920.6|203770.6|791
1647621900000|2022-03-18 16:45:00|203957.8|203807.8|204047.8|203897.8|204092|203973.9|203954.9|203804.9|837
1647622200000|2022-03-18 16:50:00|204048.6|203898.6|204054.4|203904.4|204109.2|203959.2|204018.5|203868.5|905
1647622500000|2022-03-18 16:55:00|204056.5|203906.5|204099.8|203949.8|204139.4|203989.4|204037|203887|903
1647622800000|2022-03-18 17:00:00|204100.3|203950.3|204068.8|203918.8|204101.4|203998.1|203986.8|203875.6|747
1647623100000|2022-03-18 17:05:00|204063|203913|204056.7|203906.7|204092.2|203942.2|203998.1|203848.1|714
1647623400000|2022-03-18 17:10:00|204056.6|203906.6|204090.8|203940.8|204106.5|203998.8|204048.8|203905.5|636
1647623700000|2022-03-18 17:15:00|204105.4|203955.4|204145|203995|204152.9|204018.2|204033.3|203929.9|657
1647624000000|2022-03-18 17:20:00|204144.4|203994.4|204060.4|203910.4|204148.3|203998.3|204003.3|203903.9|607
1647624300000|2022-03-18 17:25:00|204061.8|203911.8|204050.8|203900.8|204092.7|203956.9|203993.3|203873.3|701
1647624600000|2022-03-18 17:30:00|204051.4|203901.4|204038.7|203888.7|204064|203914|204034|203884|599
1647624900000|2022-03-18 17:35:00|204037.3|203887.3|204047.1|203897.1|204051.8|203938.8|203973.9|203870.3|744
1647625200000|2022-03-18 17:40:00|204046.9|203896.9|204017.3|203867.3|204081.4|203971.1|203967.6|203866.8|676
1647625500000|2022-03-18 17:45:00|204018.4|203868.4|203833.7|203683.7|204018.4|203915.8|203791.9|203677.3|753
1647625800000|2022-03-18 17:50:00|203832.6|203682.6|203708.8|203658.8|203854.4|203749.6|203688.3|203587.9|768
1647626100000|2022-03-18 17:55:00|203709.6|203659.6|203759.3|203609.3|203762.9|203663|203635.8|203536.6|783
1647626400000|2022-03-18 18:00:00|203760.7|203610.7|203779.4|203629.4|203786.1|203681.8|203671|203568.1|811
1647626700000|2022-03-18 18:05:00|203776.5|203626.5|203712|203562|203793.9|203679|203655.9|203557.8|780
1647627000000|2022-03-18 18:10:00|203711.5|203561.5|203744.4|203594.4|203753.4|203665.2|203656.9|203544.9|758
1647627300000|2022-03-18 18:15:00|203745.9|203595.9|203794.2|203644.2|203802.4|203695.4|203684.4|203580.5|681
1647627600000|2022-03-18 18:20:00|203795.4|203645.4|203847.1|203697.1|203853.7|203703.7|203789.1|203639.1|624
1647627900000|2022-03-18 18:25:00|203847.2|203697.2|203877.5|203727.5|203921.1|203823.3|203846.2|203696.2|749
1647628200000|2022-03-18 18:30:00|203874.6|203724.6|203902.7|203752.7|203913.6|203763.6|203874.6|203724.6|720
1647628500000|2022-03-18 18:35:00|203902.4|203752.4|203919.9|203769.9|203927.7|203780.3|203824.5|203704.1|675
1647628800000|2022-03-18 18:40:00|203920.2|203770.2|203907.5|203757.5|203944.5|203837.7|203839|203731.2|779
1647629100000|2022-03-18 18:45:00|203908.7|203758.7|203930.1|203780.1|203931.6|203783.9|203824.4|203718.5|705
1647629400000|2022-03-18 18:50:00|203931|203781|203889.6|203739.6|203932.6|203782.6|203875|203725|660
1647629700000|2022-03-18 18:55:00|203887.8|203737.8|203799.3|203649.3|203911|203761|203776|203648.3|767
1647630000000|2022-03-18 19:00:00|203802.6|203652.6|203806.6|203656.6|203834.6|203721.2|203745.7|203631.7|661
1647630300000|2022-03-18 19:05:00|203806|203656|203803.5|203653.5|203846.7|203722.5|203772.5|203646.7|537
1647630600000|2022-03-18 19:10:00|203804.2|203654.2|203816.9|203666.9|203817.8|203714|203764|203639.2|618
1647630900000|2022-03-18 19:15:00|203813.4|203663.4|203854.3|203704.3|203864.4|203755.9|203800.2|203662|530
1647631200000|2022-03-18 19:20:00|203854.9|203704.9|203830.1|203680.1|203877.8|203779.1|203759.5|203652.8|646
1647631500000|2022-03-18 19:25:00|203830.2|203680.2|203812.6|203662.6|203833.5|203726|203749.2|203643.9|715
1647631800000|2022-03-18 19:30:00|203812.4|203662.4|203783.9|203633.9|203826.4|203712.2|203728.7|203630.3|726
1647632100000|2022-03-18 19:35:00|203776.5|203626.5|203896.8|203746.8|203901.5|203770.3|203737|203626.5|846
1647632400000|2022-03-18 19:40:00|203896.9|203746.9|203899.9|203749.9|203942.8|203832.9|203819.2|203715.5|814
1647632700000|2022-03-18 19:45:00|203898.9|203748.9|203851.9|203701.9|203942.1|203826.2|203789.2|203639.2|837
1647633000000|2022-03-18 19:50:00|203852.5|203702.5|203792.7|203642.7|203877.7|203727.7|203771.1|203621.1|789
1647633300000|2022-03-18 19:55:00|203792.6|203642.6|203776.1|203626.1|203815.4|203665.4|203677.9|203578.6|867
1647633600000|2022-03-18 20:00:00|203770.4|203620.4|203786.9|203636.9|203830|203652.3|203751.5|203572|722
1647633900000|2022-03-18 20:05:00|203771.3|203621.3|203832.9|203682.9|203849.5|203699.5|203758.6|203608.6|404
1647634200000|2022-03-18 20:10:00|203832.5|203682.5|203716.5|203566.5|203902.5|203752.5|203708.5|203558.5|465
1647634500000|2022-03-18 20:15:00|203716.4|203566.4|203715.7|203565.7|203732|203582|203701.5|203551.5|505
1647634800000|2022-03-18 20:20:00|203751.8|203601.8|203773.9|203623.9|203787|203637|203705.6|203555.6|646
1647635100000|2022-03-18 20:25:00|203775.1|203625.1|203819.8|203669.8|203847.2|203697.2|203768.9|203618.9|484
1647635400000|2022-03-18 20:30:00|203819.2|203669.2|203797.7|203647.7|203826.7|203676.7|203793.1|203643.1|274
1647635700000|2022-03-18 20:35:00|203798.7|203648.7|203753.9|203603.9|203804.5|203654.5|203742.3|203592.3|314
1647636000000|2022-03-18 20:40:00|203752.5|203602.5|203717|203567|203772.7|203622.7|203672.5|203522.5|307
1647636300000|2022-03-18 20:45:00|203701.5|203551.5|203735.4|203585.4|203822.3|203590.6|203646.5|203440.8|256
1647636600000|2022-03-18 20:50:00|203737.8|203587.8|203829.1|203679.1|203915.6|203704|203736.5|203523.4|414
1647636900000|2022-03-18 20:55:00|203828.6|203678.6|203713.2|203563.2|203894.1|203683.3|203708|203558|207
1647810000000|2022-03-20 21:00:00|203926|203571|203925.6|203570.6|203927.9|203572.9|203925.6|203570.6|3
1647810300000|2022-03-20 21:05:00|203925.7|203570.7|204037.5|203682.5|204037.5|203682.5|203925.7|203570.7|22
1647810600000|2022-03-20 21:10:00|204002.7|203669.5|203925.7|203570.7|204038|203683|203925.7|203570.7|53
1647810900000|2022-03-20 21:15:00|204037.5|203682.5|203925.7|203570.7|204042.5|203687.5|203925.7|203570.7|62
1647811200000|2022-03-20 21:20:00|203951.5|203596.5|204034.8|203679.8|204037.5|203682.5|203925.7|203570.7|54
1647811500000|2022-03-20 21:25:00|204035.6|203680.6|203925.7|203570.7|204037.5|203682.5|203925.7|203570.7|35
1647811800000|2022-03-20 21:30:00|204037.5|203682.5|203925.7|203570.7|204043.9|203688.9|203925.7|203570.7|113
1647812100000|2022-03-20 21:35:00|203957|203602|203997|203642|204037.3|203682.3|203957|203602|102
1647812400000|2022-03-20 21:40:00|203992.9|203637.9|204025.2|203670.2|204034.2|203679.2|203936.1|203581.1|101
1647812700000|2022-03-20 21:45:00|203999.8|203644.8|204008.7|203653.7|204028.5|203673.5|203961.4|203606.4|115
1647813000000|2022-03-20 21:50:00|204004.5|203649.5|203984.2|203629.2|204030|203675|203949.7|203594.7|103
1647813300000|2022-03-20 21:55:00|203983.8|203628.8|204021.1|203666.1|204033.7|203678.7|203950.9|203595.9|91
1647813600000|2022-03-20 22:00:00|204023.1|203668.1|203939.6|203629.6|204045.2|203750.8|203900.8|203627.2|534
1647813900000|2022-03-20 22:05:00|203939|203629|203838|203688|203998.8|203706.9|203784.7|203567.6|627
1647814200000|2022-03-20 22:10:00|203837.9|203687.9|203834.4|203684.4|203920.6|203692|203817|203601.9|363
1647814500000|2022-03-20 22:15:00|203834.9|203684.9|203831.5|203681.5|203914.1|203703.5|203824|203604.1|277
1647814800000|2022-03-20 22:20:00|203841.8|203691.8|203842.3|203692.3|203911.2|203707.3|203816.5|203569.3|271
1647815100000|2022-03-20 22:25:00|203841|203691|203842.9|203692.9|203921.7|203706.5|203819.5|203599.7|224
1647815400000|2022-03-20 22:30:00|203844.7|203694.7|203821.9|203671.9|203900|203696.9|203763|203494|266
1647815700000|2022-03-20 22:35:00|203821.4|203671.4|203823.4|203673.4|203923.5|203699.2|203810.4|203592.3|351
1647816000000|2022-03-20 22:40:00|203822.4|203672.4|203899|203749|203997.2|203809.3|203821.7|203594.7|497
1647816300000|2022-03-20 22:45:00|203897.8|203747.8|203962.8|203812.8|204034|203826.6|203891.4|203684.5|484
1647816600000|2022-03-20 22:50:00|203962.9|203812.9|203941.4|203791.4|204039.6|203833.2|203933.2|203734|510
1647816900000|2022-03-20 22:55:00|203942.4|203792.4|203940.2|203790.2|204003.7|203822.2|203918.7|203693.7|584
1647817200000|2022-03-20 23:00:00|203938.7|203788.7|203913.2|203763.2|204013.4|203808.5|203895.7|203680.8|599
1647817500000|2022-03-20 23:05:00|203915.5|203765.5|203873.6|203723.6|203993.7|203773|203848.5|203668.2|407
1647817800000|2022-03-20 23:10:00|203860.6|203710.6|203917.1|203767.1|204006|203776.6|203860.6|203643.3|349
1647818100000|2022-03-20 23:15:00|203913.7|203763.7|203948.3|203798.3|203999|203818.4|203902|203680.8|387
1647818400000|2022-03-20 23:20:00|203947.5|203797.5|203948.9|203798.9|204031.8|203816.4|203941.2|203721.8|438
1647818700000|2022-03-20 23:25:00|203949.2|203799.2|203916.6|203766.6|203962.7|203812.7|203910.9|203760.9|403
1647819000000|2022-03-20 23:30:00|203915.5|203765.5|203951.4|203801.4|203968.1|203803.2|203905.1|203715.6|504
1647819300000|2022-03-20 23:35:00|203950.5|203800.5|203912.7|203762.7|203993.5|203802.7|203899.7|203683.5|457
1647819600000|2022-03-20 23:40:00|203911.7|203761.7|203899.9|203749.9|203970.1|203770.9|203867.3|203649.5|383
1647819900000|2022-03-20 23:45:00|203900.6|203750.6|203919.5|203769.5|203973.8|203779.8|203900.6|203710.2|320
1647820200000|2022-03-20 23:50:00|203918.4|203768.4|203936.9|203786.9|204022.5|203817.4|203906.1|203739.8|306
1647820500000|2022-03-20 23:55:00|203935.6|203785.6|203955|203805|203962.3|203812.3|203931|203781|344
1647820800000|2022-03-21 00:00:00|203953.5|203803.5|203913.6|203763.6|204018.5|203824.2|203900.7|203750.7|771
1647821100000|2022-03-21 00:05:00|203915.1|203765.1|203939.9|203789.9|203971.1|203821.1|203911.5|203761.5|661
1647821400000|2022-03-21 00:10:00|203941.3|203791.3|203927|203777|203974.1|203824.1|203913.2|203763.2|741
1647821700000|2022-03-21 00:15:00|203921.8|203771.8|203958|203808|203997.2|203847.2|203921.1|203771.1|758
1647822000000|2022-03-21 00:20:00|203956.9|203806.9|203916.7|203766.7|204012.2|203862.2|203912.5|203762.5|941
1647822300000|2022-03-21 00:25:00|203916.2|203766.2|203947.9|203797.9|203959.4|203809.4|203913.2|203763.2|809
1647822600000|2022-03-21 00:30:00|203948.6|203798.6|203915.1|203765.1|203971.6|203821.6|203905.2|203755.2|594
1647822900000|2022-03-21 00:35:00|203916.8|203766.8|203906.7|203756.7|203919.2|203769.2|203897.7|203747.7|570
1647823200000|2022-03-21 00:40:00|203907.3|203757.3|203901.2|203751.2|203922.8|203772.8|203866.5|203716.5|410
1647823500000|2022-03-21 00:45:00|203901.5|203751.5|203911.7|203761.7|203932.2|203782.2|203888.8|203738.8|409
1647823800000|2022-03-21 00:50:00|203912.1|203762.1|203905.6|203755.6|203937.3|203787.3|203901.4|203751.4|548
1647824100000|2022-03-21 00:55:00|203908|203758|203893.8|203743.8|203923.1|203773.1|203863.7|203713.7|623
1647824400000|2022-03-21 01:00:00|203886.2|203736.2|203844.6|203694.6|203892.4|203742.4|203829.5|203679.5|647
1647824700000|2022-03-21 01:05:00|203847.3|203697.3|203840|203690|203871.1|203721.1|203828.7|203678.7|460
1647825000000|2022-03-21 01:10:00|203839.8|203689.8|203884.1|203734.1|203907.2|203757.2|203838.8|203688.8|520
1647825300000|2022-03-21 01:15:00|203884.6|203734.6|203904.3|203754.3|203934.6|203784.6|203865.4|203715.4|590
1647825600000|2022-03-21 01:20:00|203905.6|203755.6|203923.9|203773.9|203936.9|203786.9|203902.1|203752.1|540
1647825900000|2022-03-21 01:25:00|203924.1|203774.1|203893.6|203743.6|203943|203793|203888.2|203738.2|569
1647826200000|2022-03-21 01:30:00|203894.5|203744.5|203920.2|203770.2|203927.8|203777.8|203886.9|203736.9|628
1647826500000|2022-03-21 01:35:00|203920.1|203770.1|203917.1|203767.1|203934.9|203784.9|203898.3|203748.3|565
1647826800000|2022-03-21 01:40:00|203917|203767|203953.2|203803.2|203976.8|203826.8|203913.1|203763.1|655
1647827100000|2022-03-21 01:45:00|203952.9|203802.9|203892.6|203742.6|203966.2|203816.2|203889.5|203739.5|448
1647827400000|2022-03-21 01:50:00|203893.1|203743.1|203939.2|203789.2|203957.6|203807.6|203893.1|203743.1|466
1647827700000|2022-03-21 01:55:00|203937.3|203787.3|203942.4|203792.4|203943.8|203793.8|203925.3|203775.3|401
1647828000000|2022-03-21 02:00:00|203943.7|203793.7|204003.6|203853.6|204003.8|203853.8|203941.7|203791.7|638
1647828300000|2022-03-21 02:05:00|204002.6|203852.6|204014.3|203864.3|204032.1|203882.1|203966.3|203816.3|652
1647828600000|2022-03-21 02:10:00|204013.8|203863.8|204001|203851|204033.1|203883.1|203993.8|203843.8|664
1647828900000|2022-03-21 02:15:00|204001.9|203851.9|203960.6|203810.6|204003|203853|203942.4|203792.4|512
1647829200000|2022-03-21 02:20:00|203961.6|203811.6|203996.9|203846.9|204009.4|203859.4|203926.2|203776.2|529
1647829500000|2022-03-21 02:25:00|203986.3|203836.3|204002.6|203852.6|204012|203862|203975.6|203825.6|472
1647829800000|2022-03-21 02:30:00|204003.4|203853.4|204008.1|203858.1|204012.2|203862.2|203994.1|203844.1|403
1647830100000|2022-03-21 02:35:00|204008.2|203858.2|204008.3|203858.3|204036.4|203886.4|204005.6|203855.6|543
1647830400000|2022-03-21 02:40:00|204007.9|203857.9|203999.2|203849.2|204030.2|203880.2|203999.2|203849.2|385
1647830700000|2022-03-21 02:45:00|204000.8|203850.8|204015.7|203865.7|204016.9|203866.9|203994.3|203844.3|407
1647831000000|2022-03-21 02:50:00|204015.6|203865.6|204034.3|203884.3|204038.4|203888.4|204013.2|203863.2|439
1647831300000|2022-03-21 02:55:00|204034.2|203884.2|204010.6|203860.6|204037.3|203887.3|203996.6|203846.6|487
1647831600000|2022-03-21 03:00:00|204009.2|203859.2|204032|203882|204035.3|203885.3|204003.3|203853.3|450
1647831900000|2022-03-21 03:05:00|204032.7|203882.7|204002.7|203852.7|204034.4|203884.4|204000.7|203850.7|455
1647832200000|2022-03-21 03:10:00|204001.6|203851.6|204006.6|203856.6|204012|203862|203998|203848|405
1647832500000|2022-03-21 03:15:00|204005.9|203855.9|204026.3|203876.3|204026.8|203876.8|203998|203848|398
1647832800000|2022-03-21 03:20:00|204022.9|203872.9|204001.3|203851.3|204036.8|203886.8|203998.8|203848.8|332
1647833100000|2022-03-21 03:25:00|204000.4|203850.4|204001.5|203851.5|204012.7|203862.7|203994.6|203844.6|379
1647833400000|2022-03-21 03:30:00|204001.2|203851.2|204001.2|203851.2|204009|203859|203997|203847|217
1647833700000|2022-03-21 03:35:00|204002.3|203852.3|204004.4|203854.4|204027.4|203877.4|203998.3|203848.3|537
1647834000000|2022-03-21 03:40:00|204004|203854|203984.7|203834.7|204006.8|203856.8|203967.4|203817.4|434
1647834300000|2022-03-21 03:45:00|203985.2|203835.2|203984|203834|203999.1|203849.1|203963.5|203813.5|466
1647834600000|2022-03-21 03:50:00|203982.7|203832.7|203988.9|203838.9|203992.9|203842.9|203979.5|203829.5|347
1647834900000|2022-03-21 03:55:00|203988.8|203838.8|204000.6|203850.6|204004.8|203854.8|203968.9|203818.9|431
1647835200000|2022-03-21 04:00:00|204000.1|203850.1|203999.4|203849.4|204006.8|203856.8|203992.4|203842.4|354
1647835500000|2022-03-21 04:05:00|203996.8|203846.8|204003.7|203853.7|204007.8|203857.8|203991|203841|326
1647835800000|2022-03-21 04:10:00|204005.1|203855.1|204004.7|203854.7|204008.2|203858.2|203992.2|203842.2|315
1647836100000|2022-03-21 04:15:00|204004.2|203854.2|204002.9|203852.9|204027.6|203877.6|203998.9|203848.9|327
1647836400000|2022-03-21 04:20:00|204002.7|203852.7|203966.7|203816.7|204012.6|203862.6|203957.8|203807.8|430
1647836700000|2022-03-21 04:25:00|203966.4|203816.4|203968.6|203818.6|203978.4|203828.4|203960.6|203810.6|457
1647837000000|2022-03-21 04:30:00|203967.4|203817.4|203966|203816|203974.4|203824.4|203959.7|203809.7|441
1647837300000|2022-03-21 04:35:00|203966.3|203816.3|203998.2|203848.2|204008.1|203858.1|203963|203813|414
1647837600000|2022-03-21 04:40:00|203998.6|203848.6|203997.7|203847.7|204011.4|203861.4|203984.4|203834.4|342
1647837900000|2022-03-21 04:45:00|203998.2|203848.2|204001.4|203851.4|204013.8|203863.8|203984.6|203834.6|320
1647838200000|2022-03-21 04:50:00|203999.5|203849.5|204010.7|203860.7|204018.7|203868.7|203992.5|203842.5|289
1647838500000|2022-03-21 04:55:00|204016.4|203866.4|204005.7|203855.7|204024.1|203874.1|204003|203853|234
1647838800000|2022-03-21 05:00:00|204008.2|203858.2|204033.7|203883.7|204043.6|203893.6|204001.3|203851.3|321
1647839100000|2022-03-21 05:05:00|204035.2|203885.2|204040.2|203890.2|204041.5|203891.5|204028.3|203878.3|191
1647839400000|2022-03-21 05:10:00|204038.3|203888.3|204032.6|203882.6|204081.2|203931.2|204016.8|203866.8|366
1647839700000|2022-03-21 05:15:00|204032.9|203882.9|204033.7|203883.7|204039|203889|204027.5|203877.5|444
1647840000000|2022-03-21 05:20:00|204033.1|203883.1|204034.9|203884.9|204042.6|203892.6|204025.2|203875.2|432
1647840300000|2022-03-21 05:25:00|204036|203886|204035|203885|204045.5|203895.5|204024.6|203874.6|380
1647840600000|2022-03-21 05:30:00|204034.9|203884.9|204083.2|203933.2|204091.3|203941.3|204034.7|203884.7|403
1647840900000|2022-03-21 05:35:00|204083|203933|204082.4|203932.4|204094.2|203944.2|204078.4|203928.4|316
1647841200000|2022-03-21 05:40:00|204081.8|203931.8|204121.7|203971.7|204135.7|203985.7|204070.2|203920.2|348
1647841500000|2022-03-21 05:45:00|204122.8|203972.8|204083.1|203933.1|204122.9|203972.9|204075.5|203925.5|395
1647841800000|2022-03-21 05:50:00|204083|203933|204031.1|203881.1|204086.3|203936.3|204022.7|203872.7|396
1647842100000|2022-03-21 05:55:00|204030.9|203880.9|204040|203890|204047.4|203897.4|204025.2|203875.2|487
1647842400000|2022-03-21 06:00:00|204039.6|203889.6|204035.5|203885.5|204047.5|203897.5|204006.6|203856.6|578
1647842700000|2022-03-21 06:05:00|204035.4|203885.4|204035|203885|204102.7|203952.7|204023.1|203873.1|496
1647843000000|2022-03-21 06:10:00|204037|203887|204038|203888|204041.4|203891.4|204011.8|203861.8|403
1647843300000|2022-03-21 06:15:00|204038.1|203888.1|204038.8|203888.8|204044.5|203894.5|204037|203887|388
1647843600000|2022-03-21 06:20:00|204039.1|203889.1|203998.1|203848.1|204049.7|203899.7|203991.2|203841.2|486
1647843900000|2022-03-21 06:25:00|204002|203852|204021.3|203871.3|204051.4|203901.4|204000.8|203850.8|391
1647844200000|2022-03-21 06:30:00|204016.6|203866.6|204001.3|203851.3|204016.6|203866.6|203997|203847|359
1647844500000|2022-03-21 06:35:00|204000.2|203850.2|203941.7|203791.7|204005.9|203855.9|203931.7|203781.7|301
1647844800000|2022-03-21 06:40:00|203941.3|203791.3|203961.4|203811.4|203968.1|203818.1|203916.2|203766.2|457
1647845100000|2022-03-21 06:45:00|203960.9|203810.9|204024|203874|204029.9|203879.9|203950|203800|576
1647845400000|2022-03-21 06:50:00|204023.8|203873.8|204017.2|203867.2|204042.6|203892.6|204012.2|203862.2|449
1647845700000|2022-03-21 06:55:00|204015.8|203865.8|204001.1|203851.1|204032.7|203882.7|203994.4|203844.4|532
1647846000000|2022-03-21 07:00:00|204004|203854|203974.3|203824.3|204014|203864|203917.5|203767.5|595
1647846300000|2022-03-21 07:05:00|203973.9|203823.9|203964.9|203814.9|203983.5|203833.5|203913.5|203763.5|474
1647846600000|2022-03-21 07:10:00|203964.2|203814.2|203847.6|203697.6|203972.6|203822.6|203846.3|203696.3|615
1647846900000|2022-03-21 07:15:00|203847.4|203697.4|203893.5|203743.5|203904.5|203754.5|203840.5|203690.5|514
1647847200000|2022-03-21 07:20:00|203893.9|203743.9|204010.1|203860.1|204021.6|203871.6|203886|203736|656
1647847500000|2022-03-21 07:25:00|204008.1|203858.1|204010.7|203860.7|204032.5|203882.5|203953.8|203803.8|554
1647847800000|2022-03-21 07:30:00|204010.3|203860.3|204150.4|204000.4|204151.7|204001.7|203997.4|203847.4|653
1647848100000|2022-03-21 07:35:00|204147.2|203997.2|204091.3|203941.3|204153.8|204003.8|204080.3|203930.3|717
1647848400000|2022-03-21 07:40:00|204091.6|203941.6|204074.2|203924.2|204111.9|203961.9|204069.8|203919.8|690
1647848700000|2022-03-21 07:45:00|204074.9|203924.9|204051.9|203901.9|204076.7|203926.7|203994.5|203844.5|629
1647849000000|2022-03-21 07:50:00|204054.3|203904.3|204077.9|203927.9|204082.3|203932.3|204034.4|203884.4|597
1647849300000|2022-03-21 07:55:00|204075.5|203925.5|203954.3|203804.3|204085|203935|203947.9|203797.9|645
1647849600000|2022-03-21 08:00:00|203954.7|203804.7|203925.4|203775.4|203962.3|203812.3|203893.4|203743.4|981
1647849900000|2022-03-21 08:05:00|203925.9|203775.9|203889.6|203739.6|203975|203825|203882|203732|745
1647850200000|2022-03-21 08:10:00|203889|203739|203883.9|203733.9|203893.4|203743.4|203835|203685|635
1647850500000|2022-03-21 08:15:00|203884.7|203734.7|203812.4|203662.4|203886.3|203736.3|203765.7|203615.7|574
1647850800000|2022-03-21 08:20:00|203812.5|203662.5|203861|203711|203890.9|203740.9|203799.5|203649.5|594
1647851100000|2022-03-21 08:25:00|203850.6|203700.6|203895.2|203745.2|203924.4|203774.4|203840.6|203690.6|707
1647851400000|2022-03-21 08:30:00|203896.1|203746.1|203999.3|203849.3|204016.4|203866.4|203881.9|203731.9|736
1647851700000|2022-03-21 08:35:00|203999.1|203849.1|203906.7|203756.7|203999.3|203849.3|203903|203753|687
1647852000000|2022-03-21 08:40:00|203904.9|203754.9|203944.9|203794.9|203982.2|203832.2|203888.9|203738.9|580
1647852300000|2022-03-21 08:45:00|203942.8|203792.8|203918.8|203768.8|203943.5|203793.5|203866.2|203716.2|552
1647852600000|2022-03-21 08:50:00|203919.3|203769.3|203963.8|203813.8|203971.6|203821.6|203911.8|203761.8|492
1647852900000|2022-03-21 08:55:00|203965.6|203815.6|203951.6|203801.6|204003.7|203853.7|203933.4|203783.4|551
1647853200000|2022-03-21 09:00:00|203950.6|203800.6|203996.4|203846.4|204006.4|203856.4|203947.6|203797.6|665
1647853500000|2022-03-21 09:05:00|204001.7|203851.7|203976.4|203826.4|204072.4|203922.4|203894.6|203744.6|761
1647853800000|2022-03-21 09:10:00|203976.6|203826.6|203934|203784|203980.6|203830.6|203896.4|203746.4|706
1647854100000|2022-03-21 09:15:00|203933.8|203783.8|203866.9|203716.9|203951|203801|203845.9|203695.9|680
1647854400000|2022-03-21 09:20:00|203865.8|203715.8|203868.7|203718.7|203903.8|203753.8|203857.3|203707.3|440
1647854700000|2022-03-21 09:25:00|203868.6|203718.6|203915.7|203765.7|203951|203801|203863.6|203713.6|439
1647855000000|2022-03-21 09:30:00|203916.1|203766.1|203913.4|203763.4|203924.5|203774.5|203908.1|203758.1|371
1647855300000|2022-03-21 09:35:00|203912.8|203762.8|203939.1|203789.1|203939.1|203789.1|203856.6|203706.6|393
1647855600000|2022-03-21 09:40:00|203938.9|203788.9|203922|203772|203943.4|203793.4|203902.1|203752.1|495
1647855900000|2022-03-21 09:45:00|203923.2|203773.2|203957.7|203807.7|203963.3|203813.3|203860.6|203710.6|656
1647856200000|2022-03-21 09:50:00|203958|203808|204047|203897|204069.6|203919.6|203951.1|203801.1|685
1647856500000|2022-03-21 09:55:00|204046.7|203896.7|204044.8|203894.8|204050.9|203900.9|203988.3|203838.3|573
1647856800000|2022-03-21 10:00:00|204047.7|203897.7|204050|203900|204089.2|203939.2|204036.6|203886.6|524
1647857100000|2022-03-21 10:05:00|204052.8|203902.8|204050.3|203900.3|204057.2|203907.2|204037.3|203887.3|371
1647857400000|2022-03-21 10:10:00|204050.5|203900.5|204096.9|203946.9|204131.5|203981.5|204035|203885|423
1647857700000|2022-03-21 10:15:00|204098.1|203948.1|204127|203977|204176.9|204026.9|204096.7|203946.7|455
1647858000000|2022-03-21 10:20:00|204127.7|203977.7|204173.4|204023.4|204175.6|204025.6|204083.1|203933.1|541
1647858300000|2022-03-21 10:25:00|204172.2|204022.2|204184.6|204034.6|204222|204072|204097.8|203947.8|524
1647858600000|2022-03-21 10:30:00|204186.6|204036.6|204190.2|204040.2|204209.2|204088.1|204138.1|204014.8|552
1647858900000|2022-03-21 10:35:00|204188.6|204038.6|204179.9|204029.9|204191.4|204041.4|204165.8|204015.8|611
1647859200000|2022-03-21 10:40:00|204180.3|204030.3|204178.6|204028.6|204181.2|204031.2|204115.5|203965.5|607
1647859500000|2022-03-21 10:45:00|204179.1|204029.1|204129.4|203979.4|204180.4|204030.4|204116.3|203966.3|607
1647859800000|2022-03-21 10:50:00|204128.3|203978.3|204146|203996|204196.2|204046.2|204123.4|203973.4|582
1647860100000|2022-03-21 10:55:00|204143.2|203993.2|204184.3|204034.3|204188.3|204038.3|204126.4|203976.4|514
1647860400000|2022-03-21 11:00:00|204190.8|204040.8|204181.2|204031.2|204198.1|204048.1|204168.6|204018.6|581
1647860700000|2022-03-21 11:05:00|204181.5|204031.5|204152.4|204002.4|204183.4|204033.4|204110.7|203960.7|570
1647861000000|2022-03-21 11:10:00|204152.3|204002.3|204187.7|204037.7|204210.8|204060.8|204145|203995|512
1647861300000|2022-03-21 11:15:00|204188.4|204038.4|204104.9|203954.9|204194|204044|204103.9|203953.9|461
1647861600000|2022-03-21 11:20:00|204104.8|203954.8|204046.6|203896.6|204113.7|203963.7|203987.5|203864.9|566
1647861900000|2022-03-21 11:25:00|204046.7|203896.7|204008.8|203858.8|204054.2|203904.2|203968.4|203818.4|670
1647862200000|2022-03-21 11:30:00|204009.5|203859.5|203936.3|203786.3|204009.7|203859.7|203851.5|203750.2|710
1647862500000|2022-03-21 11:35:00|203935.5|203785.5|203780|203730|203937.5|203798.7|203764.2|203659.3|657
1647862800000|2022-03-21 11:40:00|203823.3|203673.3|203741.9|203691.9|203916.2|203766.2|203729.3|203637.4|569
1647863100000|2022-03-21 11:45:00|203742.2|203692.2|203754.3|203604.3|203875.6|203773.2|203705.2|203594|576
1647863400000|2022-03-21 11:50:00|203753.2|203603.2|203732.6|203582.6|203801|203693|203658.5|203551.5|552
1647863700000|2022-03-21 11:55:00|203732.3|203582.3|203709.9|203559.9|203761.3|203626.7|203673.4|203548.3|648
1647864000000|2022-03-21 12:00:00|203713.1|203563.1|203778.2|203628.2|203798|203699.8|203639.2|203538.5|816
1647864300000|2022-03-21 12:05:00|203780.1|203630.1|203883.4|203733.4|203892.2|203742.2|203693.6|203566.4|715
1647864600000|2022-03-21 12:10:00|203884.3|203734.3|203930.4|203780.4|203942.1|203828|203876.6|203734.3|579
1647864900000|2022-03-21 12:15:00|203930.5|203780.5|203924.2|203774.2|203960|203843.6|203830.9|203727.4|566
1647865200000|2022-03-21 12:20:00|203871.1|203821.1|203928.7|203778.7|203975.8|203877.9|203823.4|203720.9|711
1647865500000|2022-03-21 12:25:00|203929.7|203779.7|204048.5|203898.5|204055.5|203958.8|203843.5|203750.5|600
1647865800000|2022-03-21 12:30:00|204052.8|203902.8|203930.6|203880.6|204100.2|203999.5|203914.9|203822|619
1647866100000|2022-03-21 12:35:00|203932.5|203882.5|203941.2|203791.2|204008.8|203907.9|203874.4|203776.5|753
1647866400000|2022-03-21 12:40:00|203941.3|203791.3|203802.8|203752.8|203944.2|203844.2|203783.2|203688.8|732
1647866700000|2022-03-21 12:45:00|203797.6|203747.6|203879.2|203729.2|203967.5|203867.5|203796.3|203721|665
1647867000000|2022-03-21 12:50:00|203879.1|203729.1|203802.1|203752.1|203897.3|203796|203797.9|203697.8|534
1647867300000|2022-03-21 12:55:00|203802|203752|203929.6|203779.6|203942.7|203840.8|203801|203751|492
1647867600000|2022-03-21 13:00:00|203928.7|203778.7|203872.9|203822.9|203947.4|203836.2|203821.6|203731.5|641
1647867900000|2022-03-21 13:05:00|203872.6|203822.6|203706.5|203656.5|203927.2|203828.3|203693.5|203592.7|688
1647868200000|2022-03-21 13:10:00|203704.2|203654.2|203733.3|203583.3|203810.9|203714.7|203676.9|203578.7|619
1647868500000|2022-03-21 13:15:00|203733.7|203583.7|203673.6|203623.6|203767.5|203671.9|203663.5|203563.1|586
1647868800000|2022-03-21 13:20:00|203675|203625|203581|203431|203684.3|203630.3|203530.9|203422.7|617
1647869100000|2022-03-21 13:25:00|203582.1|203432.1|203572.8|203422.8|203609.4|203490.3|203476.9|203391|751
1647869400000|2022-03-21 13:30:00|203566|203416|203522.8|203372.8|203580.5|203479.6|203428.3|203335.1|879
1647869700000|2022-03-21 13:35:00|203520.6|203370.6|203592.8|203542.8|203621.7|203542.9|203481|203370.6|861
1647870000000|2022-03-21 13:40:00|203591.4|203541.4|203555.3|203405.3|203640.6|203543.5|203470.7|203366.3|800
1647870300000|2022-03-21 13:45:00|203549.6|203399.6|203552|203502|203678.6|203539.3|203497.8|203391.9|812
1647870600000|2022-03-21 13:50:00|203552.3|203502.3|203651.2|203501.2|203655.3|203552|203462|203356.4|827
1647870900000|2022-03-21 13:55:00|203650.3|203500.3|203578.6|203428.6|203679.9|203569.9|203482.4|203384.3|899
1647871200000|2022-03-21 14:00:00|203577.7|203427.7|203511|203461|203605.6|203505.4|203486.8|203373.5|763
1647871500000|2022-03-21 14:05:00|203513.6|203463.6|203543.2|203393.2|203586.1|203489.2|203481.2|203380|830
1647871800000|2022-03-21 14:10:00|203542.8|203392.8|203449.3|203399.3|203546.8|203427|203434.1|203328.3|702
1647872100000|2022-03-21 14:15:00|203449|203399|203479.4|203429.4|203530.2|203443.8|203419.6|203337.7|782
1647872400000|2022-03-21 14:20:00|203481|203431|203489.7|203339.7|203602.8|203499.8|203445.3|203328|708
1647872700000|2022-03-21 14:25:00|203489.9|203339.9|203508.9|203358.9|203540.8|203434|203421.2|203335.8|711
1647873000000|2022-03-21 14:30:00|203505.7|203355.7|203560.5|203410.5|203562.8|203468.8|203456.7|203354.6|768
1647873300000|2022-03-21 14:35:00|203559.4|203409.4|203361.9|203311.9|203559.4|203440.1|203352.2|203246.4|804
1647873600000|2022-03-21 14:40:00|203338.4|203288.4|203231.1|203181.1|203375.5|203288.4|203231|203181|829
1647873900000|2022-03-21 14:45:00|203230.7|203180.7|203059.2|203009.2|203262.6|203180.7|203055.1|202955.1|925
1647874200000|2022-03-21 14:50:00|203059.9|203009.9|203021.4|202871.4|203140.5|203039.3|202979.3|202858.8|825
1647874500000|2022-03-21 14:55:00|202973.6|202823.6|202994.3|202944.3|203104.5|203007|202940.5|202790.5|726
1647874800000|2022-03-21 15:00:00|202994.5|202944.5|202914.5|202764.5|203049.1|202954.5|202897.2|202762|672
1647875100000|2022-03-21 15:05:00|202915.2|202765.2|202968|202818|203004.2|202903.5|202840.6|202740.5|724
1647875400000|2022-03-21 15:10:00|202965.1|202815.1|202804.5|202654.5|203009.6|202899.2|202802|202652|830
1647875700000|2022-03-21 15:15:00|202769.2|202719.2|202872|202722|202984.4|202834.4|202743.3|202645.2|877
1647876000000|2022-03-21 15:20:00|202863|202713|202952.6|202802.6|202976.1|202871.1|202819.3|202692.5|872
1647876300000|2022-03-21 15:25:00|202959.2|202809.2|202937.5|202787.5|202992.2|202845.6|202890.3|202762|893
1647876600000|2022-03-21 15:30:00|202930.6|202780.6|202813.7|202663.7|202945.3|202827.7|202756.5|202654.2|798
1647876900000|2022-03-21 15:35:00|202815.1|202665.1|202829|202679|202851.3|202752.3|202712.5|202615.2|824
1647877200000|2022-03-21 15:40:00|202828.8|202678.8|202967.3|202817.3|202971.1|202828.8|202782.2|202678.8|800
1647877500000|2022-03-21 15:45:00|202966.5|202816.5|203012.4|202862.4|203039.1|202934.9|202953.6|202803.6|696
1647877800000|2022-03-21 15:50:00|203012.2|202862.2|203046.1|202896.1|203056.8|202950.7|202955.4|202847|733
1647878100000|2022-03-21 15:55:00|203045.1|202895.1|202931.8|202781.8|203062.7|202962.7|202912.2|202772.3|761
1647878400000|2022-03-21 16:00:00|202932|202782|202809|202759|203001.8|202889.5|202808.7|202708.6|765
1647878700000|2022-03-21 16:05:00|202839.6|202689.6|202849.2|202699.2|202886.8|202775|202794.5|202668.5|739
1647879000000|2022-03-21 16:10:00|202852.3|202702.3|202888.9|202738.9|202895|202790.8|202758|202655.8|774
1647879300000|2022-03-21 16:15:00|202890.3|202740.3|202883.9|202733.9|202948.6|202846.6|202829.5|202732.2|679
1647879600000|2022-03-21 16:20:00|202834.7|202784.7|202911.6|202761.6|202928.5|202788|202747.3|202648.7|805
1647879900000|2022-03-21 16:25:00|202912.1|202762.1|202945|202795|203005.5|202901.8|202902.7|202760.4|792
1647880200000|2022-03-21 16:30:00|202947.4|202797.4|203178.2|203028.2|203285.4|203168.7|202947.4|202797.4|1106
1647880500000|2022-03-21 16:35:00|203174.7|203024.7|203111.2|202961.2|203388.6|203266.4|203110|202960|1030
1647880800000|2022-03-21 16:40:00|203110.7|202960.7|202928.2|202778.2|203120|202970|202917.5|202767.5|900
1647881100000|2022-03-21 16:45:00|202928.5|202778.5|202985|202835|203116.8|203005|202925.4|202775.4|941
1647881400000|2022-03-21 16:50:00|202983.1|202833.1|203078|202928|203109.4|202959.4|202951.6|202827.1|900
1647881700000|2022-03-21 16:55:00|203077.7|202927.7|203250.3|203100.3|203300|203197.8|202961|202850.2|988
1647882000000|2022-03-21 17:00:00|203250.9|203100.9|203310.1|203160.1|203323.2|203173.2|203237.5|203087.5|878
1647882300000|2022-03-21 17:05:00|203310.9|203160.9|203143.8|202993.8|203316.8|203166.8|203058.4|202922.1|833
1647882600000|2022-03-21 17:10:00|203143.5|202993.5|203445.4|203295.4|203447.8|203297.8|203110.1|202970.5|843
1647882900000|2022-03-21 17:15:00|203444.7|203294.7|203701.5|203551.5|203704.8|203554.8|203442.8|203292.8|820
1647883200000|2022-03-21 17:20:00|203685|203535|203613.8|203463.8|203710.1|203570.1|203523.7|203373.7|928
1647883500000|2022-03-21 17:25:00|203608|203458|203532.6|203382.6|203653.3|203503.3|203524.3|203374.3|780
1647883800000|2022-03-21 17:30:00|203533.7|203383.7|203443|203293|203636.4|203486.4|203381.1|203280.3|903
1647884100000|2022-03-21 17:35:00|203452.3|203302.3|203423.3|203273.3|203548.6|203437.4|203363.2|203240.7|825
1647884400000|2022-03-21 17:40:00|203422|203272|203495.8|203345.8|203593.7|203493.6|203364.7|203254.7|851
1647884700000|2022-03-21 17:45:00|203494.1|203344.1|203549.3|203399.3|203558.9|203457|203418.6|203315.8|793
1647885000000|2022-03-21 17:50:00|203550.1|203400.1|203461.5|203311.5|203550.6|203448.1|203374.8|203276.2|703
1647885300000|2022-03-21 17:55:00|203460.9|203310.9|203538.4|203388.4|203557.9|203442.1|203387.2|203290.6|919
1647885600000|2022-03-21 18:00:00|203536.5|203386.5|203708.7|203558.7|203713.2|203610.3|203485.2|203370.2|788
1647885900000|2022-03-21 18:05:00|203708.2|203558.2|203721.2|203571.2|203760.1|203667|203627.6|203510.5|886
1647886200000|2022-03-21 18:10:00|203722.4|203572.4|203855.7|203705.7|203858.4|203714|203689|203572.4|842
1647886500000|2022-03-21 18:15:00|203855.2|203705.2|203770.3|203620.3|203857.7|203707.7|203758.9|203608.9|850
1647886800000|2022-03-21 18:20:00|203771.8|203621.8|203636.9|203486.9|203780.1|203630.1|203634.4|203484.4|921
1647887100000|2022-03-21 18:25:00|203640.4|203490.4|203531|203381|203654.6|203545.8|203466.7|203356.5|814
1647887400000|2022-03-21 18:30:00|203530.7|203380.7|203556.9|203406.9|203565.4|203450.7|203422|203304.3|862
1647887700000|2022-03-21 18:35:00|203554.6|203404.6|203590.2|203540.2|203661.6|203551.3|203494.2|203402.1|620
1647888000000|2022-03-21 18:40:00|203590.3|203540.3|203588.6|203438.6|203642.2|203540.5|203487.7|203386.2|659
1647888300000|2022-03-21 18:45:00|203516.5|203466.5|203640.1|203490.1|203642|203539.7|203510.7|203411.2|633
1647888600000|2022-03-21 18:50:00|203639.5|203489.5|203721|203571|203723.2|203618.6|203581.1|203480.6|685
1647888900000|2022-03-21 18:55:00|203721.9|203571.9|203793.5|203643.5|203837.6|203720.9|203686.3|203567.6|857
1647889200000|2022-03-21 19:00:00|203795.1|203645.1|203876.7|203826.7|203930.5|203833.5|203697.5|203594.7|891
1647889500000|2022-03-21 19:05:00|203878.4|203828.4|203899.9|203749.9|203957.4|203858.2|203839.8|203739|735
1647889800000|2022-03-21 19:10:00|203895.9|203745.9|203841.4|203691.4|203904.1|203785.5|203765.8|203679.9|739
1647890100000|2022-03-21 19:15:00|203844|203694|203843.8|203793.8|203862.6|203801.7|203747.2|203622.4|794
1647890400000|2022-03-21 19:20:00|203843.7|203793.7|203844|203694|203903.5|203801.8|203796|203691.7|780
1647890700000|2022-03-21 19:25:00|203842.6|203692.6|203844.2|203694.2|203895.9|203787.4|203772.3|203670.4|802
1647891000000|2022-03-21 19:30:00|203844.1|203694.1|203815.6|203665.6|203892.2|203791.1|203771.2|203626.7|790
1647891300000|2022-03-21 19:35:00|203815.7|203665.7|203769.8|203619.8|203830.5|203692.7|203718.1|203608.9|605
1647891600000|2022-03-21 19:40:00|203769.7|203619.7|203756.3|203606.3|203770.8|203675.6|203665.8|203561.2|764
1647891900000|2022-03-21 19:45:00|203757|203607|203782.3|203632.3|203790|203690.1|203692.4|203593.2|655
1647892200000|2022-03-21 19:50:00|203783.4|203633.4|203680.2|203530.2|203783.4|203649.3|203626.1|203524.3|763
1647892500000|2022-03-21 19:55:00|203680.3|203530.3|203718.5|203568.5|203736.7|203629.2|203614.1|203482.6|787
1647892800000|2022-03-21 20:00:00|203717.2|203567.2|203763.6|203613.6|203775.2|203673|203649.9|203525.5|497
1647893100000|2022-03-21 20:05:00|203763.8|203613.8|203886.6|203736.6|203917.4|203767.4|203709.8|203590.2|532
1647893400000|2022-03-21 20:10:00|203885.8|203735.8|203903.4|203753.4|203955.6|203812.8|203833.9|203730.6|462
1647893700000|2022-03-21 20:15:00|203897.4|203747.4|203923.4|203773.4|203954.4|203834.2|203879.2|203729.2|523
1647894000000|2022-03-21 20:20:00|203923.2|203773.2|203880.9|203730.9|203930.6|203826.5|203865.8|203715.8|485
1647894300000|2022-03-21 20:25:00|203881|203731|203920.4|203770.4|203931.2|203782.6|203832.6|203713.7|330
1647894600000|2022-03-21 20:30:00|203924.5|203774.5|203912.3|203762.3|203925.9|203812.8|203853.9|203735.9|331
1647894900000|2022-03-21 20:35:00|203912.4|203762.4|203901.7|203751.7|203917.1|203767.1|203894.1|203744.1|287
1647895200000|2022-03-21 20:40:00|203902.2|203752.2|203869.3|203719.3|203904.5|203754.5|203864.3|203714.3|326
1647895500000|2022-03-21 20:45:00|203869.6|203719.6|203871.2|203721.2|203887.6|203737.6|203849.7|203699.7|321
1647895800000|2022-03-21 20:50:00|203872.1|203722.1|203834.5|203684.5|203901.5|203751.5|203829.8|203679.8|317
1647896100000|2022-03-21 20:55:00|203833.4|203683.4|203756.6|203446.6|203836.5|203686.5|203745.1|203446.6|341
1647896400000|2022-03-21 21:00:00|203761.5|203451.5|203778.4|203468.4|203793.3|203483.3|203649.4|203339.4|121
1647896700000|2022-03-21 21:05:00|203780.1|203470.1|203809.7|203499.7|203810.8|203522.9|203665.2|203438.8|233
1647897000000|2022-03-21 21:10:00|203808.4|203498.4|203815.5|203505.5|203839|203529|203788.4|203488.2|419
1647897300000|2022-03-21 21:15:00|203815.9|203505.9|203802.4|203492.4|203815.9|203574.9|203721.4|203486.5|177
1647897600000|2022-03-21 21:20:00|203801.5|203491.5|203794.3|203511.9|203818.7|203577.7|203722.6|203482.2|188
1647897900000|2022-03-21 21:25:00|203785.6|203504.9|203786|203509.9|203828.1|203577.9|203724.8|203488.1|202
1647898200000|2022-03-21 21:30:00|203777.3|203523.2|203819.6|203509.6|203848|203567.9|203777.3|203500.4|507
1647898500000|2022-03-21 21:35:00|203818.5|203508.5|203824.3|203514.3|203844.9|203543.7|203809.6|203499.6|284
1647898800000|2022-03-21 21:40:00|203819.6|203524.1|203725.5|203415.5|203855.6|203545.6|203702.5|203392.5|260
1647899100000|2022-03-21 21:45:00|203743|203433|203752.1|203442.1|203774.4|203464.4|203707.9|203397.9|309
1647899400000|2022-03-21 21:50:00|203755.9|203445.9|203710.9|203400.9|203780.1|203470.1|203694.6|203384.6|297
1647899700000|2022-03-21 21:55:00|203712.9|203402.9|203740.1|203430.1|203789.5|203479.5|203658.6|203348.6|168
1647900000000|2022-03-21 22:00:00|203733.4|203423.4|203806.8|203656.8|203880.8|203667.2|203710.7|203400.7|677
1647900300000|2022-03-21 22:05:00|203807.9|203657.9|203848.5|203698.5|203867|203714.7|203801.6|203561.2|584
1647900600000|2022-03-21 22:10:00|203847.8|203697.8|203866.6|203716.6|203934.4|203726.3|203823.1|203632.3|330
1647900900000|2022-03-21 22:15:00|203867.4|203717.4|203841.6|203691.6|203898|203717.4|203828|203632|337
1647901200000|2022-03-21 22:20:00|203841.3|203691.3|203846.5|203696.5|203900|203705.6|203826.9|203634|204
1647901500000|2022-03-21 22:25:00|203847.1|203697.1|203842|203692|203903|203707.4|203833.9|203640.3|231
1647901800000|2022-03-21 22:30:00|203841.8|203691.8|203831.3|203681.3|203854.8|203704.8|203816|203666|424
1647902100000|2022-03-21 22:35:00|203832.5|203682.5|203829.4|203679.4|203843.1|203693.1|203818.6|203668.6|235
1647902400000|2022-03-21 22:40:00|203828.6|203678.6|203811.1|203661.1|203838|203688|203811.1|203661.1|201
1647902700000|2022-03-21 22:45:00|203813.6|203663.6|203816.1|203666.1|203837.3|203687.3|203799.4|203649.4|277
1647903000000|2022-03-21 22:50:00|203815.8|203665.8|203813.3|203663.3|203883|203676.9|203800.5|203615.1|206
1647903300000|2022-03-21 22:55:00|203810.2|203660.2|203833.5|203683.5|203838.6|203688.6|203803|203653|273
1647903600000|2022-03-21 23:00:00|203832.7|203682.7|203861.6|203711.6|203902|203725.6|203815.6|203636|245
1647903900000|2022-03-21 23:05:00|203860.3|203710.3|203840.8|203690.8|203868.9|203718.9|203832.5|203682.5|296
1647904200000|2022-03-21 23:10:00|203841.2|203691.2|203841.8|203691.8|203859.9|203709.9|203831.6|203681.6|219
1647904500000|2022-03-21 23:15:00|203840.6|203690.6|203836.8|203686.8|203854|203704|203830.2|203680.2|202
1647904800000|2022-03-21 23:20:00|203837.6|203687.6|203840|203690|203847.7|203697.7|203825.1|203675.1|230
1647905100000|2022-03-21 23:25:00|203840.7|203690.7|203838.5|203688.5|203846.7|203696.7|203829|203679|255
1647905400000|2022-03-21 23:30:00|203840.7|203690.7|203836.9|203686.9|203850.9|203700.9|203831.6|203681.6|246
1647905700000|2022-03-21 23:35:00|203838|203688|203836.2|203686.2|203840.7|203690.7|203821.2|203671.2|226
1647906000000|2022-03-21 23:40:00|203836.5|203686.5|203834.3|203684.3|203840.4|203690.4|203830.5|203680.5|283
1647906300000|2022-03-21 23:45:00|203835.5|203685.5|203836.6|203686.6|203838.7|203688.7|203826.5|203676.5|335
1647906600000|2022-03-21 23:50:00|203837.1|203687.1|203933|203783|203941.9|203791.9|203827.9|203677.9|416
1647906900000|2022-03-21 23:55:00|203923.2|203773.2|203930.2|203780.2|203935.8|203785.8|203905.6|203755.6|411
1647907200000|2022-03-22 00:00:00|203930|203780|203959.2|203809.2|203997.9|203847.9|203922.8|203772.8|458
1647907500000|2022-03-22 00:05:00|203959.4|203809.4|203961|203811|203961|203811|203911.6|203761.6|465
1647907800000|2022-03-22 00:10:00|203945.1|203795.1|203950.2|203800.2|203995.4|203845.4|203923.8|203773.8|474
1647908100000|2022-03-22 00:15:00|203950|203800|203957.2|203807.2|203969.5|203819.5|203923|203773|484
1647908400000|2022-03-22 00:20:00|203958.7|203808.7|203967.2|203817.2|203977|203827|203944.9|203794.9|421
1647908700000|2022-03-22 00:25:00|203966.9|203816.9|203970.1|203820.1|203977.1|203827.1|203939.1|203789.1|390
1647909000000|2022-03-22 00:30:00|203969.7|203819.7|203972.5|203822.5|203981.7|203831.7|203960.3|203810.3|451
1647909300000|2022-03-22 00:35:00|203972.4|203822.4|204023.2|203873.2|204026.9|203876.9|203964.9|203814.9|608
1647909600000|2022-03-22 00:40:00|204027.2|203877.2|204143.5|203993.5|204168|204018|204023|203873|775
1647909900000|2022-03-22 00:45:00|204143.7|203993.7|204139.2|203989.2|204165.3|204015.3|204133.2|203983.2|677
1647910200000|2022-03-22 00:50:00|204139.4|203989.4|204248.3|204098.3|204264|204114|204125.8|203975.8|531
1647910500000|2022-03-22 00:55:00|204245.1|204095.1|204221.8|204071.8|204263.3|204113.3|204206.3|204056.3|647
1647910800000|2022-03-22 01:00:00|204219.3|204069.3|204137.8|203987.8|204226.7|204076.7|204133.4|203983.4|611
1647911100000|2022-03-22 01:05:00|204133.1|203983.1|204122.9|203972.9|204155.3|204005.3|204114.6|203964.6|616
1647911400000|2022-03-22 01:10:00|204121.1|203971.1|204098.3|203948.3|204153.1|204003.1|204074.3|203924.3|556
1647911700000|2022-03-22 01:15:00|204095.5|203945.5|204065.7|203915.7|204113.1|203963.1|204050.7|203900.7|725
1647912000000|2022-03-22 01:20:00|204064.4|203914.4|204065.6|203915.6|204070.8|203920.8|204048.7|203898.7|530
1647912300000|2022-03-22 01:25:00|204064.8|203914.8|204169|204019|204182.3|204032.3|204061.3|203911.3|565
1647912600000|2022-03-22 01:30:00|204168.3|204018.3|204145.6|203995.6|204172.4|204022.4|204116.7|203966.7|642
1647912900000|2022-03-22 01:35:00|204139.9|203989.9|204126.2|203976.2|204152.3|204002.3|204097.3|203947.3|512
1647913200000|2022-03-22 01:40:00|204123.4|203973.4|204154.8|204004.8|204165|204015|204104.6|203954.6|689
1647913500000|2022-03-22 01:45:00|204160.1|204010.1|204162.4|204012.4|204189.7|204039.7|204141.2|203991.2|789
1647913800000|2022-03-22 01:50:00|204161.4|204011.4|204115.5|203965.5|204167.7|204017.7|204106.6|203956.6|661
1647914100000|2022-03-22 01:55:00|204116|203966|204165.8|204015.8|204178.4|204028.4|204103.6|203953.6|606
1647914400000|2022-03-22 02:00:00|204164.9|204014.9|204121.7|203971.7|204172.8|204022.8|204110.6|203960.6|688
1647914700000|2022-03-22 02:05:00|204121|203971|204120.3|203970.3|204163.2|204013.2|204112.5|203962.5|606
1647915000000|2022-03-22 02:10:00|204121.1|203971.1|204149.4|203999.4|204160.5|204010.5|204107.5|203957.5|507
1647915300000|2022-03-22 02:15:00|204147.3|203997.3|204186.9|204036.9|204202.7|204052.7|204140.1|203990.1|504
1647915600000|2022-03-22 02:20:00|204184.8|204034.8|204189.6|204039.6|204198.9|204048.9|204162.2|204012.2|554
1647915900000|2022-03-22 02:25:00|204191|204041|204161.4|204011.4|204196.5|204046.5|204146.2|203996.2|554
1647916200000|2022-03-22 02:30:00|204160.6|204010.6|204158.2|204008.2|204191.9|204041.9|204153.7|204003.7|560
1647916500000|2022-03-22 02:35:00|204157|204007|204048|203898|204161.2|204011.2|204044.5|203894.5|686
1647916800000|2022-03-22 02:40:00|204047.1|203897.1|204005.9|203855.9|204065|203915|204005.7|203855.7|664
1647917100000|2022-03-22 02:45:00|204006.4|203856.4|203985.2|203835.2|204006.8|203856.8|203935.3|203785.3|608
1647917400000|2022-03-22 02:50:00|203985|203835|203978.7|203828.7|203990.5|203840.5|203942.7|203792.7|563
1647917700000|2022-03-22 02:55:00|203978.8|203828.8|203978.1|203828.1|204021.7|203871.7|203974.3|203824.3|652
1647918000000|2022-03-22 03:00:00|203983.4|203833.4|204066.9|203916.9|204069.2|203919.2|203951.1|203801.1|599
1647918300000|2022-03-22 03:05:00|204065.3|203915.3|204064.5|203914.5|204073.9|203923.9|204050.5|203900.5|533
1647918600000|2022-03-22 03:10:00|204064.6|203914.6|204066|203916|204081.5|203931.5|204046.8|203896.8|524
1647918900000|2022-03-22 03:15:00|204065.6|203915.6|204019.6|203869.6|204079.2|203929.2|204018.4|203868.4|626
1647919200000|2022-03-22 03:20:00|204021.6|203871.6|203956.9|203806.9|204021.6|203871.6|203946.1|203796.1|616
1647919500000|2022-03-22 03:25:00|203957.1|203807.1|203938.4|203788.4|203969.2|203819.2|203934|203784|465
1647919800000|2022-03-22 03:30:00|203940.5|203790.5|203943|203793|203952.8|203802.8|203903.6|203753.6|569
1647920100000|2022-03-22 03:35:00|203944.5|203794.5|203970.6|203820.6|203986.7|203836.7|203912|203762|523
1647920400000|2022-03-22 03:40:00|203972.1|203822.1|203977.5|203827.5|204015.6|203865.6|203939.3|203789.3|545
1647920700000|2022-03-22 03:45:00|203976.8|203826.8|203982.9|203832.9|203988.3|203838.3|203964.3|203814.3|403
1647921000000|2022-03-22 03:50:00|203980.2|203830.2|204000.5|203850.5|204009.5|203859.5|203937|203787|652
1647921300000|2022-03-22 03:55:00|203999.3|203849.3|204004|203854|204024.6|203874.6|203991.9|203841.9|440
1647921600000|2022-03-22 04:00:00|204004.2|203854.2|204051.7|203901.7|204057.5|203907.5|203986.6|203836.6|489
1647921900000|2022-03-22 04:05:00|204053.1|203903.1|204054.5|203904.5|204079.3|203929.3|204038.1|203888.1|349
1647922200000|2022-03-22 04:10:00|204057.6|203907.6|203990.3|203840.3|204073|203923|203958.8|203808.8|441
1647922500000|2022-03-22 04:15:00|203986.8|203836.8|204113.6|203963.6|204146.8|203996.8|203984|203834|502
1647922800000|2022-03-22 04:20:00|204114|203964|204210.7|204060.7|204236.8|204086.8|204105|203955|571
1647923100000|2022-03-22 04:25:00|204203|204053|204213.5|204063.5|204240.4|204090.4|204201.5|204051.5|423
1647923400000|2022-03-22 04:30:00|204223.1|204073.1|204234.3|204084.3|204265.6|204115.6|204182.9|204032.9|437
1647923700000|2022-03-22 04:35:00|204237.4|204087.4|204248.3|204098.3|204280.3|204130.3|204218.8|204068.8|455
1647924000000|2022-03-22 04:40:00|204248.8|204098.8|204215.8|204065.8|204251|204101|204178.6|204028.6|537
1647924300000|2022-03-22 04:45:00|204215.6|204065.6|204237.8|204087.8|204247.3|204097.3|204184.9|204034.9|556
1647924600000|2022-03-22 04:50:00|204235.2|204085.2|204246.1|204096.1|204259.2|204109.2|204223|204073|418
1647924900000|2022-03-22 04:55:00|204238.8|204088.8|204207.5|204057.5|204249.4|204099.4|204198.1|204048.1|393
1647925200000|2022-03-22 05:00:00|204207.1|204057.1|204183.9|204033.9|204209.2|204059.2|204151.5|204001.5|586
1647925500000|2022-03-22 05:05:00|204184|204034|204166|204016|204217.5|204067.5|204159.5|204009.5|453
1647925800000|2022-03-22 05:10:00|204167.8|204017.8|204196.1|204046.1|204202.2|204052.2|204162.8|204012.8|524
1647926100000|2022-03-22 05:15:00|204194|204044|204219.1|204069.1|204256.4|204106.4|204183.3|204033.3|541
1647926400000|2022-03-22 05:20:00|204219.6|204069.6|204254.5|204104.5|204261|204111|204209.4|204059.4|478
1647926700000|2022-03-22 05:25:00|204254.1|204104.1|204215|204065|204254.1|204104.1|204202.2|204052.2|528
1647927000000|2022-03-22 05:30:00|204216|204066|204217.8|204067.8|204238.4|204088.4|204178.8|204028.8|463
1647927300000|2022-03-22 05:35:00|204218|204068|204219|204069|204229|204079|204174.1|204024.1|467
1647927600000|2022-03-22 05:40:00|204218.1|204068.1|204194.3|204044.3|204262|204112|204187.4|204037.4|449
1647927900000|2022-03-22 05:45:00|204198.8|204048.8|204224.8|204074.8|204245|204095|204178.1|204028.1|440
1647928200000|2022-03-22 05:50:00|204225.6|204075.6|204184|204034|204228.4|204078.4|204175.3|204025.3|493
1647928500000|2022-03-22 05:55:00|204183.9|204033.9|204219.1|204069.1|204223.8|204073.8|204178.4|204028.4|482
1647928800000|2022-03-22 06:00:00|204218.7|204068.7|204181.9|204031.9|204235.8|204085.8|204176.5|204026.5|588
1647929100000|2022-03-22 06:05:00|204186.2|204036.2|204162.7|204012.7|204216.1|204066.1|204144.8|203994.8|499
1647929400000|2022-03-22 06:10:00|204161.8|204011.8|204102.8|203952.8|204172.9|204022.9|204102.6|203952.6|471
1647929700000|2022-03-22 06:15:00|204105.6|203955.6|204101.8|203951.8|204130.8|203980.8|204046.6|203896.6|535
1647930000000|2022-03-22 06:20:00|204100.2|203950.2|204056.9|203906.9|204112.8|203962.8|204046.6|203896.6|485
1647930300000|2022-03-22 06:25:00|204058.7|203908.7|204096.7|203946.7|204110|203960|204050.3|203900.3|512
1647930600000|2022-03-22 06:30:00|204096.1|203946.1|204081.9|203931.9|204100.5|203950.5|204051.9|203901.9|555
1647930900000|2022-03-22 06:35:00|204081.3|203931.3|204034|203884|204098|203948|204032.1|203882.1|594
1647931200000|2022-03-22 06:40:00|204033.8|203883.8|204104.9|203954.9|204121.6|203971.6|204024.1|203874.1|431
1647931500000|2022-03-22 06:45:00|204102.9|203952.9|204133.6|203983.6|204146|203996|204102.5|203952.5|492
1647931800000|2022-03-22 06:50:00|204134.5|203984.5|204139.6|203989.6|204150.2|204000.2|204112.3|203962.3|498
1647932100000|2022-03-22 06:55:00|204141.2|203991.2|204205.7|204055.7|204224.1|204074.1|204126|203976|571
1647932400000|2022-03-22 07:00:00|204200|204050|204162.1|204012.1|204270.6|204120.6|204129.2|203979.2|709
1647932700000|2022-03-22 07:05:00|204169.4|204019.4|204186.2|204036.2|204201.1|204051.1|204165.1|204015.1|664
1647933000000|2022-03-22 07:10:00|204186.8|204036.8|204194.2|204044.2|204207.3|204057.3|204035.6|203885.6|688
1647933300000|2022-03-22 07:15:00|204194.7|204044.7|204003.8|203853.8|204194.7|204044.7|203942.7|203792.7|675
1647933600000|2022-03-22 07:20:00|204003.5|203853.5|203958.1|203808.1|204009.6|203859.6|203922.1|203772.1|612
1647933900000|2022-03-22 07:25:00|203957.3|203807.3|203962.1|203812.1|204020.4|203870.4|203956.1|203806.1|629
1647934200000|2022-03-22 07:30:00|203969.4|203819.4|203905.5|203755.5|203975.9|203825.9|203899.1|203749.1|568
1647934500000|2022-03-22 07:35:00|203905.8|203755.8|203976.8|203826.8|204030|203880|203904.9|203754.9|479
1647934800000|2022-03-22 07:40:00|203975.5|203825.5|204103.9|203953.9|204108.4|203958.4|203971|203821|487
1647935100000|2022-03-22 07:45:00|204104.2|203954.2|204052.2|203902.2|204104.8|203980.8|203995.2|203845.2|474
1647935400000|2022-03-22 07:50:00|204051.6|203901.6|204007|203857|204053.3|203903.3|203995.3|203845.3|587
1647935700000|2022-03-22 07:55:00|204002.3|203852.3|203939.6|203789.6|204011.9|203861.9|203911.1|203786.9|643
1647936000000|2022-03-22 08:00:00|203943|203793|203881.7|203731.7|203950.2|203800.2|203859.8|203709.8|723
1647936300000|2022-03-22 08:05:00|203880.9|203730.9|203803|203653|203886.9|203736.9|203797.5|203647.5|691
1647936600000|2022-03-22 08:10:00|203802.4|203652.4|203693.4|203543.4|203808.1|203658.1|203683.5|203533.5|850
1647936900000|2022-03-22 08:15:00|203693.8|203543.8|203690.1|203540.1|203715.7|203565.7|203682.6|203532.6|681
1647937200000|2022-03-22 08:20:00|203683.5|203533.5|203556.1|203406.1|203683.5|203571.4|203551.5|203401.5|691
1647937500000|2022-03-22 08:25:00|203555.9|203405.9|203602|203452|203646.9|203514.5|203518.3|203401.8|738
1647937800000|2022-03-22 08:30:00|203601.5|203451.5|203460.7|203310.7|203602.4|203481.2|203429.8|203279.8|713
1647938100000|2022-03-22 08:35:00|203460.8|203310.8|203384.3|203234.3|203482.8|203332.8|203381|203231|756
1647938400000|2022-03-22 08:40:00|203382.3|203232.3|203312.2|203162.2|203432.3|203282.3|203293.1|203143.1|715
1647938700000|2022-03-22 08:45:00|203312.9|203162.9|203424.3|203274.3|203433.6|203283.6|203311.9|203161.9|657
1647939000000|2022-03-22 08:50:00|203423.2|203273.2|203388.3|203238.3|203479|203329|203345.3|203195.3|651
1647939300000|2022-03-22 08:55:00|203389.1|203239.1|203393.7|203243.7|203418.3|203268.3|203283.2|203175.1|639
1647939600000|2022-03-22 09:00:00|203395.2|203245.2|203324.2|203174.2|203425.9|203275.9|203317.4|203167.4|714
1647939900000|2022-03-22 09:05:00|203325.1|203175.1|203294|203144|203347.7|203197.7|203232.2|203129.5|634
1647940200000|2022-03-22 09:10:00|203295.9|203145.9|203294.5|203144.5|203316.3|203188.4|203223.6|203130|686
1647940500000|2022-03-22 09:15:00|203295.1|203145.1|203290.5|203140.5|203313.7|203163.7|203277.2|203127.2|679
1647940800000|2022-03-22 09:20:00|203293.1|203143.1|203297.5|203147.5|203358.6|203208.6|203264.5|203114.5|799
1647941100000|2022-03-22 09:25:00|203298.7|203148.7|203303.4|203153.4|203305.6|203155.6|203266.5|203116.5|613
1647941400000|2022-03-22 09:30:00|203303.6|203153.6|203327.1|203177.1|203352.6|203202.6|203297|203147|720
1647941700000|2022-03-22 09:35:00|203326.9|203176.9|203344.4|203194.4|203345.7|203195.7|203307.5|203157.5|714
1647942000000|2022-03-22 09:40:00|203344.3|203194.3|203262|203112|203419.3|203279.4|203252|203102|678
1647942300000|2022-03-22 09:45:00|203261.6|203111.6|203325.3|203175.3|203332.8|203202.6|203203.4|203105|653
1647942600000|2022-03-22 09:50:00|203327.1|203177.1|203336.7|203186.7|203336.7|203186.7|203275.5|203125.5|637
1647942900000|2022-03-22 09:55:00|203336.8|203186.8|203299.7|203149.7|203354.5|203217.1|203245.2|203138.7|713
1647943200000|2022-03-22 10:00:00|203300.1|203150.1|203322.2|203172.2|203356.3|203206.3|203296.8|203146.8|687
1647943500000|2022-03-22 10:05:00|203323.2|203173.2|203425.7|203275.7|203429.7|203279.7|203323.2|203173.2|590
1647943800000|2022-03-22 10:10:00|203426|203276|203450.7|203300.7|203467.9|203317.9|203405.7|203255.7|654
1647944100000|2022-03-22 10:15:00|203454.8|203304.8|203425.4|203275.4|203476.4|203326.4|203417.9|203267.9|680
1647944400000|2022-03-22 10:20:00|203425|203275|203423.3|203273.3|203453.3|203303.3|203417.8|203267.8|684
1647944700000|2022-03-22 10:25:00|203422.7|203272.7|203331.6|203181.6|203425.3|203275.3|203318.6|203168.6|662
1647945000000|2022-03-22 10:30:00|203330.7|203180.7|203328.2|203178.2|203402.2|203252.2|203256.8|203114.5|674
1647945300000|2022-03-22 10:35:00|203328.9|203178.9|203290.4|203140.4|203330.3|203180.3|203284|203134|506
1647945600000|2022-03-22 10:40:00|203290.8|203140.8|203305.9|203155.9|203322.5|203172.5|203288.8|203138.8|593
1647945900000|2022-03-22 10:45:00|203304|203154|203294.6|203144.6|203327.4|203177.4|203290.4|203140.4|555
1647946200000|2022-03-22 10:50:00|203297.4|203147.4|203385.3|203235.3|203390.8|203240.8|203290.1|203140.1|603
1647946500000|2022-03-22 10:55:00|203385.2|203235.2|203362.3|203212.3|203390.7|203265.5|203296.8|203197.7|648
1647946800000|2022-03-22 11:00:00|203361.7|203211.7|203351.5|203301.5|203400|203309|203288.5|203198.5|626
1647947100000|2022-03-22 11:05:00|203351.4|203301.4|203451.2|203301.2|203493.1|203391.7|203345|203244.1|659
1647947400000|2022-03-22 11:10:00|203451.6|203301.6|203413.4|203363.4|203481.4|203384.9|203382.5|203283.3|464
1647947700000|2022-03-22 11:15:00|203414|203364|203472.1|203322.1|203483.3|203377.5|203396.8|203298.6|548
1647948000000|2022-03-22 11:20:00|203471.1|203321.1|203475.2|203325.2|203489.8|203389.8|203393.9|203291.5|616
1647948300000|2022-03-22 11:25:00|203475.4|203325.4|203443.7|203293.7|203494.7|203372.4|203422.4|203291|610
1647948600000|2022-03-22 11:30:00|203443.8|203293.8|203398|203348|203467.3|203367.9|203386.4|203293.8|698
1647948900000|2022-03-22 11:35:00|203398.5|203348.5|203473.9|203323.9|203475.2|203378.6|203368.6|203274.5|750
1647949200000|2022-03-22 11:40:00|203473.2|203323.2|203425.1|203375.1|203486.1|203387.2|203410.8|203316.5|646
1647949500000|2022-03-22 11:45:00|203425.2|203375.2|203422.4|203372.4|203477.8|203378|203417|203318.4|505
1647949800000|2022-03-22 11:50:00|203422.5|203372.5|203419|203369|203480.9|203386.8|203411.3|203311.1|653
1647950100000|2022-03-22 11:55:00|203417|203367|203411.5|203361.5|203475.9|203383.7|203393.1|203311.4|570
1647950400000|2022-03-22 12:00:00|203411.8|203361.8|203382.3|203232.3|203459.7|203361.8|203297.9|203201.4|799
1647950700000|2022-03-22 12:05:00|203384.4|203234.4|203391.8|203241.8|203421.6|203297.8|203325.6|203228.1|749
1647951000000|2022-03-22 12:10:00|203391.6|203241.6|203355.6|203305.6|203495|203395|203340|203240.7|756
1647951300000|2022-03-22 12:15:00|203355.7|203305.7|203274.6|203124.6|203457.1|203354.6|203213.3|203110.7|792
1647951600000|2022-03-22 12:20:00|203264.3|203114.3|203245.2|203195.2|203288.3|203196.5|203144|203049.9|730
1647951900000|2022-03-22 12:25:00|203245|203195|203217.5|203167.5|203346.9|203247.4|203193.9|203095.8|670
1647952200000|2022-03-22 12:30:00|203229.1|203179.1|203227.4|203177.4|203346.3|203253.2|203218.5|203119|692
1647952500000|2022-03-22 12:35:00|203225.9|203175.9|203290|203240|203394.1|203306.9|203225.9|203172.4|696
1647952800000|2022-03-22 12:40:00|203289.1|203239.1|203303.7|203253.7|203371.8|203279.1|203243.1|203193.1|586
1647953100000|2022-03-22 12:45:00|203303.8|203253.8|203269.4|203219.4|203354.3|203253.8|203266.9|203171|659
1647953400000|2022-03-22 12:50:00|203269.9|203219.9|203294.7|203244.7|203358.9|203256.3|203268.2|203190.6|680
1647953700000|2022-03-22 12:55:00|203294.2|203244.2|203408.8|203258.8|203419.8|203320.6|203247|203186.9|806
1647954000000|2022-03-22 13:00:00|203410.1|203260.1|203155.4|203105.4|203411.7|203308.8|203149.5|203049.8|761
1647954300000|2022-03-22 13:05:00|203155|203105|203035.5|202885.5|203160.5|203107.5|202968.9|202868.4|857
1647954600000|2022-03-22 13:10:00|203036.5|202886.5|202902.1|202852.1|203063.4|202964.1|202811.6|202706.6|891
1647954900000|2022-03-22 13:15:00|202904.6|202854.6|202925.4|202875.4|203031.7|202939.9|202881.7|202802|852
1647955200000|2022-03-22 13:20:00|202925.1|202875.1|202934.2|202884.2|202988.3|202891|202895.2|202818.1|831
1647955500000|2022-03-22 13:25:00|202935|202885|202808.5|202758.5|202995.1|202906.6|202784.8|202697.9|899
1647955800000|2022-03-22 13:30:00|202808.1|202758.1|202939|202789|202949.7|202853.4|202788|202703.2|1051
1647956100000|2022-03-22 13:35:00|202933.5|202783.5|202564.6|202514.6|202940|202834.6|202535.1|202451.2|1039
1647956400000|2022-03-22 13:40:00|202564.8|202514.8|202734|202684|202790|202690.9|202555.8|202457.5|936
1647956700000|2022-03-22 13:45:00|202734.4|202684.4|202736.6|202686.6|202817.8|202719.3|202694.1|202595.3|1033
1647957000000|2022-03-22 13:50:00|202735.4|202685.4|202792.8|202742.8|202816.6|202766.6|202727|202677|895
1647957300000|2022-03-22 13:55:00|202795.2|202745.2|202682.2|202632.2|202829.7|202764.6|202674.4|202624.4|925
1647957600000|2022-03-22 14:00:00|202679.4|202629.4|202668|202618|202749.2|202666.5|202607.1|202531.7|950
1647957900000|2022-03-22 14:05:00|202667.1|202617.1|202651.1|202601.1|202852.7|202746.5|202618.7|202517.6|970
1647958200000|2022-03-22 14:10:00|202701|202551|202801.4|202651.4|202821.7|202730.1|202625.5|202514.8|881
1647958500000|2022-03-22 14:15:00|202751.2|202701.2|202866.4|202716.4|202934.2|202827.2|202747.3|202676.9|926
1647958800000|2022-03-22 14:20:00|202863.8|202713.8|202939.8|202789.8|202975.1|202853.5|202821.5|202682.1|945
1647959100000|2022-03-22 14:25:00|202939.9|202789.9|202935.8|202885.8|202995.3|202893.3|202841.4|202747.5|965
1647959400000|2022-03-22 14:30:00|202933|202883|202826.1|202776.1|202983|202889.4|202783.7|202700.3|905
1647959700000|2022-03-22 14:35:00|202827.3|202777.3|202859.3|202709.3|202892.6|202796.5|202727.4|202628.8|815
1647960000000|2022-03-22 14:40:00|202858.7|202708.7|202724.5|202674.5|202858.7|202777.6|202712|202620.1|812
1647960300000|2022-03-22 14:45:00|202769.4|202619.4|202687.5|202537.5|202770.7|202670.9|202629.3|202537|734
1647960600000|2022-03-22 14:50:00|202686.9|202536.9|202680.1|202630.1|202752|202663.3|202604.5|202536.5|761
1647960900000|2022-03-22 14:55:00|202680.4|202630.4|202640.7|202590.7|202739.1|202643.8|202585.9|202497.8|760
1647961200000|2022-03-22 15:00:00|202641.7|202591.7|202668.6|202618.6|202764.6|202665.6|202629.3|202535.8|862
1647961500000|2022-03-22 15:05:00|202667.7|202617.7|202680.2|202630.2|202737|202643.6|202638.5|202540|794
1647961800000|2022-03-22 15:10:00|202677.8|202627.8|202660|202610|202750.3|202656.9|202643.1|202571|841
1647962100000|2022-03-22 15:15:00|202659.7|202609.7|202767.4|202717.4|202820.7|202724.8|202656.9|202606.9|778
1647962400000|2022-03-22 15:20:00|202767.2|202717.2|202674.9|202624.9|202826.6|202724.2|202674.4|202611.8|773
1647962700000|2022-03-22 15:25:00|202675.7|202625.7|202684.3|202634.3|202833.5|202733.1|202609|202508.4|821
1647963000000|2022-03-22 15:30:00|202683.5|202633.5|202737.7|202687.7|202816.1|202732.4|202673.3|202572.1|842
1647963300000|2022-03-22 15:35:00|202736.8|202686.8|202901.3|202851.3|202902|202852|202706.8|202656.8|909
1647963600000|2022-03-22 15:40:00|202900.9|202850.9|202885.3|202835.3|202972.2|202891.2|202856.8|202750.6|894
1647963900000|2022-03-22 15:45:00|202884.1|202834.1|202759|202709|202884.3|202834.3|202698.1|202601.2|824
1647964200000|2022-03-22 15:50:00|202759.9|202709.9|202768.3|202618.3|202853.5|202754.3|202693.3|202595.8|825
1647964500000|2022-03-22 15:55:00|202767.5|202617.5|202682.3|202632.3|202768.5|202666|202653.5|202562.1|872
1647964800000|2022-03-22 16:00:00|202680.5|202630.5|202717.9|202667.9|202818.3|202724|202658.1|202608.1|825
1647965100000|2022-03-22 16:05:00|202717.7|202667.7|202766.7|202716.7|202787.9|202716.7|202641.1|202545.5|861
1647965400000|2022-03-22 16:10:00|202761.9|202711.9|202818|202668|202833.4|202734.6|202680.2|202580.5|867
1647965700000|2022-03-22 16:15:00|202814.4|202664.4|202749|202699|202820.1|202736.1|202725.7|202636.6|828
1647966000000|2022-03-22 16:20:00|202749.9|202699.9|202810.3|202760.3|202881.6|202783.2|202738.3|202681.1|771
1647966300000|2022-03-22 16:25:00|202810.4|202760.4|202827.1|202777.1|202891.5|202802.8|202808|202707.6|698
1647966600000|2022-03-22 16:30:00|202824.9|202774.9|202825.8|202775.8|202982|202881.8|202810.5|202739.1|815
1647966900000|2022-03-22 16:35:00|202825.6|202775.6|202856.5|202806.5|202919|202817.4|202796.7|202723.1|786
1647967200000|2022-03-22 16:40:00|202857.7|202807.7|202933.9|202883.9|202955.7|202905.7|202846|202773.3|870
1647967500000|2022-03-22 16:45:00|202933.4|202883.4|202950|202900|202979.5|202912.3|202830.7|202780.7|768
1647967800000|2022-03-22 16:50:00|202948.2|202898.2|203080.6|202930.6|203128.4|203028.4|202945.5|202884|705
1647968100000|2022-03-22 16:55:00|203082.4|202932.4|203019.4|202969.4|203090.8|203002|202988|202892.5|712
1647968400000|2022-03-22 17:00:00|203015.1|202965.1|202894.1|202844.1|203065|202978.3|202892.1|202842.1|793
1647968700000|2022-03-22 17:05:00|202898.4|202848.4|202871.3|202821.3|202925.2|202849.3|202813.5|202726.5|692
1647969000000|2022-03-22 17:10:00|202871.1|202821.1|202861.2|202811.2|203009.1|202913.2|202810.5|202760.5|759
1647969300000|2022-03-22 17:15:00|202859.3|202809.3|202779.9|202729.9|202873.6|202823.6|202774.7|202699.9|813
1647969600000|2022-03-22 17:20:00|202776.9|202726.9|202787.4|202737.4|202839.5|202789.5|202740.8|202674|688
1647969900000|2022-03-22 17:25:00|202789.5|202739.5|202645.2|202595.2|202789.5|202739.5|202625.3|202535.1|628
1647970200000|2022-03-22 17:30:00|202645.4|202595.4|202648.4|202598.4|202735.5|202673.5|202637.7|202535|727
1647970500000|2022-03-22 17:35:00|202648.9|202598.9|202685.4|202635.4|202738.1|202643.1|202635.1|202559.9|647
1647970800000|2022-03-22 17:40:00|202685.3|202635.3|202779|202629|202800.3|202691.5|202683.4|202593|635
1647971100000|2022-03-22 17:45:00|202780|202630|202834.7|202684.7|202869.3|202769.1|202731|202629.7|568
1647971400000|2022-03-22 17:50:00|202833.2|202683.2|202746.4|202696.4|202881.4|202782.1|202744.5|202675.7|525
1647971700000|2022-03-22 17:55:00|202747.7|202697.7|202788.8|202738.8|202799.1|202749.1|202714.4|202639.1|558
1647972000000|2022-03-22 18:00:00|202793.6|202743.6|202756|202706|202793.6|202743.6|202751.6|202701.6|462
1647972300000|2022-03-22 18:05:00|202758.8|202708.8|202840.7|202790.7|202844.1|202794.1|202733.6|202647.3|658
1647972600000|2022-03-22 18:10:00|202840.5|202790.5|202787.4|202737.4|202868.1|202794.2|202764.1|202686.3|591
1647972900000|2022-03-22 18:15:00|202787.2|202737.2|202787.1|202737.1|202875|202777.3|202783.2|202720.3|678
1647973200000|2022-03-22 18:20:00|202786.9|202736.9|202757.7|202707.7|202825.5|202764.5|202745.8|202674.6|650
1647973500000|2022-03-22 18:25:00|202759.1|202709.1|202788.2|202738.2|202838.7|202741.7|202745.3|202651|652
1647973800000|2022-03-22 18:30:00|202787.4|202737.4|202817.3|202767.3|202850.4|202800.4|202779|202729|809
1647974100000|2022-03-22 18:35:00|202817.7|202767.7|202809.7|202759.7|202882.7|202792.3|202797.2|202728.3|654
1647974400000|2022-03-22 18:40:00|202811.1|202761.1|202928.3|202878.3|202956.9|202888.3|202773.7|202723.7|721
1647974700000|2022-03-22 18:45:00|202926.7|202876.7|202933.7|202883.7|202969.3|202917.6|202871.8|202804|763
1647975000000|2022-03-22 18:50:00|202931.6|202881.6|202921.6|202871.6|202982|202888.9|202832.1|202765.7|710
1647975300000|2022-03-22 18:55:00|202922|202872|202839|202789|202926.3|202876.3|202819.9|202767.8|741
1647975600000|2022-03-22 19:00:00|202838.1|202788.1|202786.1|202736.1|202849.6|202799.6|202784.8|202688|598
1647975900000|2022-03-22 19:05:00|202786|202736|202744.6|202694.6|202846.1|202740.9|202719.1|202669.1|512
1647976200000|2022-03-22 19:10:00|202745|202695|202755.3|202705.3|202807.9|202713.1|202744.7|202645.7|454
1647976500000|2022-03-22 19:15:00|202755.4|202705.4|202745.3|202695.3|202809.6|202719.1|202725.9|202652.7|519
1647976800000|2022-03-22 19:20:00|202745.4|202695.4|202801.9|202651.9|202843.1|202741.3|202725|202642|625
1647977100000|2022-03-22 19:25:00|202800.5|202650.5|202761.7|202711.7|202819.1|202721.2|202729.1|202636.7|542
1647977400000|2022-03-22 19:30:00|202762.2|202712.2|202809.6|202759.6|202871.9|202774.5|202750.5|202655.4|531
1647977700000|2022-03-22 19:35:00|202807|202757|202843|202693|202848.3|202757.3|202760.7|202678.4|594
1647978000000|2022-03-22 19:40:00|202840.1|202690.1|202845.8|202795.8|202880.7|202809.7|202773|202672.9|554
1647978300000|2022-03-22 19:45:00|202846|202796|202808.9|202758.9|202851.9|202801.9|202803.2|202753.2|525
1647978600000|2022-03-22 19:50:00|202805.7|202755.7|202841.6|202691.6|202903|202800.8|202790.3|202688.5|528
1647978900000|2022-03-22 19:55:00|202791.7|202741.7|202817.7|202767.7|202892.7|202812.6|202762|202689.1|648
1647979200000|2022-03-22 20:00:00|202821.6|202771.6|202787.7|202737.7|202891.9|202796|202773.8|202684.3|601
1647979500000|2022-03-22 20:05:00|202796|202746|202937.8|202887.8|203022.3|202887.8|202786.8|202674.3|458
1647979800000|2022-03-22 20:10:00|202938.5|202888.5|202975.4|202825.4|202992.5|202893.5|202907.4|202804.7|391
1647980100000|2022-03-22 20:15:00|202976.4|202826.4|202958.4|202808.4|203013.7|202906.2|202911.2|202799.3|475
1647980400000|2022-03-22 20:20:00|202956.8|202806.8|202956.1|202806.1|202972|202866.1|202910.8|202799.8|406
1647980700000|2022-03-22 20:25:00|202956.8|202806.8|202914.4|202764.4|202960|202826.8|202867.6|202757.6|386
1647981000000|2022-03-22 20:30:00|202917.3|202767.3|202881.7|202731.7|202922.6|202782.8|202826.7|202723.3|336
1647981300000|2022-03-22 20:35:00|202883.1|202733.1|202961.5|202811.5|202969.2|202819.2|202877.5|202727.5|329
1647981600000|2022-03-22 20:40:00|202962.1|202812.1|202971.8|202821.8|203036.2|202886.2|202915|202806.3|332
1647981900000|2022-03-22 20:45:00|202966.9|202816.9|202925.4|202775.4|202966.9|202816.9|202916.9|202766.9|566
1647982200000|2022-03-22 20:50:00|202925.8|202775.8|202932.3|202782.3|202943.3|202830.2|202874.5|202759.2|335
1647982500000|2022-03-22 20:55:00|202921.5|202771.5|202874.5|202724.5|202938.4|202788.4|202824.1|202630.9|394
1647982800000|2022-03-22 21:00:00|202886.2|202736.2|202941.7|202667.2|202977.5|202736.8|202883.4|202640.8|59
1647983100000|2022-03-22 21:05:00|202942.8|202669.2|202878|202728|203088.3|202778.3|202805.4|202655.4|213
1647983400000|2022-03-22 21:10:00|202881.7|202731.7|202918.8|202768.8|203026.4|202789.4|202877.2|202656.8|230
1647983700000|2022-03-22 21:15:00|203014|202704|203030.7|202720.7|203046|202789.5|202898.2|202691|175
1647984000000|2022-03-22 21:20:00|203030.5|202720.5|203005.4|202699|203030.5|202789.2|202915.5|202656.8|191
1647984300000|2022-03-22 21:25:00|203021.6|202711.6|203016.5|202741.6|203041.2|202817.6|202888.5|202671.7|180
1647984600000|2022-03-22 21:30:00|202954.2|202702.9|203024.2|202724.8|203056|202819.3|202917|202662.4|216
1647984900000|2022-03-22 21:35:00|203026.2|202719.6|202961.9|202811.9|203039.4|202820.2|202926.1|202681.4|187
1647985200000|2022-03-22 21:40:00|203005|202745.5|203041.1|202755.9|203044.7|202816.9|202915.8|202687|197
1647985500000|2022-03-22 21:45:00|203024.6|202763.6|203030|202745.4|203059|202840.8|202969.3|202714.8|222
1647985800000|2022-03-22 21:50:00|203034.8|202735.9|203041.1|202768|203064.8|202829.2|202968.8|202718.4|205
1647986100000|2022-03-22 21:55:00|203042.3|202757.6|203043.7|202733.7|203072|202835.2|202966.9|202707.3|202
1647986400000|2022-03-22 22:00:00|203042.2|202750.6|202975.7|202825.7|203083.8|202836|202949.5|202663.2|260
1647986700000|2022-03-22 22:05:00|202958.6|202808.6|202960.1|202810.1|203051.1|202839.2|202937.4|202738.2|187
1647987000000|2022-03-22 22:10:00|202959.5|202809.5|202994.8|202844.8|203065.2|202855.2|202951.1|202762.9|357
1647987300000|2022-03-22 22:15:00|202999|202849|202938.7|202788.7|203055.1|202855.3|202914.1|202764.1|320
1647987600000|2022-03-22 22:20:00|202941.1|202791.1|202930.5|202780.5|203006.1|202802.1|202911.1|202747.9|214
1647987900000|2022-03-22 22:25:00|202944.6|202794.6|202898.2|202748.2|202950.1|202800.1|202891.4|202741.4|208
1647988200000|2022-03-22 22:30:00|202897.4|202747.4|202900.5|202750.5|202936.5|202786.5|202888.9|202738.9|303
1647988500000|2022-03-22 22:35:00|202902.4|202752.4|202895.6|202745.6|202912.7|202762.7|202855.4|202705.4|249
1647988800000|2022-03-22 22:40:00|202899.9|202749.9|202866.8|202716.8|202901.8|202751.8|202855.3|202705.3|300
1647989100000|2022-03-22 22:45:00|202866.9|202716.9|202893.3|202743.3|202893.3|202743.3|202837.5|202687.5|290
1647989400000|2022-03-22 22:50:00|202892.9|202742.9|202887.9|202737.9|202901.1|202751.1|202848.9|202698.9|244
1647989700000|2022-03-22 22:55:00|202887.1|202737.1|202891.9|202741.9|202997.8|202775.5|202860.8|202666.4|401
1647990000000|2022-03-22 23:00:00|202900.3|202750.3|202841|202691|202936.2|202786.2|202841|202691|431
1647990300000|2022-03-22 23:05:00|202840.8|202690.8|202852.4|202702.4|202921.3|202771.3|202831.9|202681.9|439
1647990600000|2022-03-22 23:10:00|202861.5|202711.5|202870.4|202720.4|202915.5|202765.5|202838.5|202688.5|502
1647990900000|2022-03-22 23:15:00|202870|202720|202882.9|202732.9|202894.3|202744.3|202847.6|202697.6|385
1647991200000|2022-03-22 23:20:00|202883.6|202733.6|202880.6|202730.6|202895.5|202745.5|202866.6|202716.6|307
1647991500000|2022-03-22 23:25:00|202888.2|202738.2|202882.3|202732.3|202888.2|202738.2|202860.7|202710.7|338
1647991800000|2022-03-22 23:30:00|202882.8|202732.8|202868.1|202718.1|202893.9|202743.9|202856.7|202706.7|328
1647992100000|2022-03-22 23:35:00|202868.5|202718.5|202896.3|202746.3|202901.5|202751.5|202858.8|202708.8|336
1647992400000|2022-03-22 23:40:00|202895.3|202745.3|202883|202733|202906.7|202756.7|202856.7|202706.7|357
1647992700000|2022-03-22 23:45:00|202882.9|202732.9|202917.3|202767.3|202921.1|202771.1|202867.5|202717.5|305
1647993000000|2022-03-22 23:50:00|202916.3|202766.3|202919.9|202769.9|202929.6|202779.6|202902.7|202752.7|285
1647993300000|2022-03-22 23:55:00|202915.6|202765.6|202910.5|202760.5|202935.1|202785.1|202895.9|202745.9|355
1647993600000|2022-03-23 00:00:00|202919.2|202769.2|202850.5|202700.5|202921.6|202771.6|202816.7|202666.7|444
1647993900000|2022-03-23 00:05:00|202852.5|202702.5|202870.8|202720.8|202891.8|202741.8|202829.3|202679.3|474
1647994200000|2022-03-23 00:10:00|202869.2|202719.2|202899.9|202749.9|202962.7|202812.7|202868.1|202718.1|371
1647994500000|2022-03-23 00:15:00|202901|202751|202910.5|202760.5|202931.4|202781.4|202883.7|202733.7|376
1647994800000|2022-03-23 00:20:00|202906|202756|202908.9|202758.9|202939.9|202789.9|202900.3|202750.3|390
1647995100000|2022-03-23 00:25:00|202909.6|202759.6|202905.5|202755.5|202945.3|202795.3|202889|202739|327
1647995400000|2022-03-23 00:30:00|202903.8|202753.8|202911.9|202761.9|202925|202775|202890.6|202740.6|421
1647995700000|2022-03-23 00:35:00|202910|202760|202927.6|202777.6|202949.9|202799.9|202880.5|202730.5|362
1647996000000|2022-03-23 00:40:00|202927.9|202777.9|202932.9|202782.9|202941.5|202791.5|202905.8|202755.8|289
1647996300000|2022-03-23 00:45:00|202922.6|202772.6|202921.6|202771.6|202957.2|202807.2|202911.6|202761.6|318
1647996600000|2022-03-23 00:50:00|202922.9|202772.9|202891.8|202741.8|202923.9|202773.9|202854.5|202704.5|435
1647996900000|2022-03-23 00:55:00|202892|202742|202890|202740|202949.5|202799.5|202863.8|202713.8|446
1647997200000|2022-03-23 01:00:00|202894.6|202744.6|202840.4|202690.4|202896.9|202746.9|202812.3|202662.3|518
1647997500000|2022-03-23 01:05:00|202841.2|202691.2|202846.5|202696.5|202876.2|202726.2|202799.7|202649.7|444
1647997800000|2022-03-23 01:10:00|202848.1|202698.1|202855.4|202705.4|202866.5|202716.5|202796.4|202646.4|369
1647998100000|2022-03-23 01:15:00|202858.6|202708.6|202885.6|202735.6|202899.5|202749.5|202856.5|202706.5|460
1647998400000|2022-03-23 01:20:00|202889.6|202739.6|202890.1|202740.1|202905.2|202755.2|202868|202718|399
1647998700000|2022-03-23 01:25:00|202893.5|202743.5|202887.1|202737.1|202912|202762|202874.1|202724.1|464
1647999000000|2022-03-23 01:30:00|202887.2|202737.2|202889.7|202739.7|202911.3|202761.3|202870.4|202720.4|566
1647999300000|2022-03-23 01:35:00|202885.3|202735.3|202906.2|202756.2|202931.5|202781.5|202869.3|202719.3|448
1647999600000|2022-03-23 01:40:00|202899.9|202749.9|202893.2|202743.2|202913.5|202763.5|202885.5|202735.5|608
1647999900000|2022-03-23 01:45:00|202898.7|202748.7|202902.6|202752.6|202921.7|202771.7|202880.6|202730.6|425
1648000200000|2022-03-23 01:50:00|202900.6|202750.6|202850.7|202700.7|202920.5|202770.5|202843.1|202693.1|574
1648000500000|2022-03-23 01:55:00|202847.9|202697.9|202827.9|202677.9|202865.7|202715.7|202790.8|202640.8|534
1648000800000|2022-03-23 02:00:00|202829.7|202679.7|202784.9|202634.9|202861.9|202711.9|202784.9|202634.9|505
1648001100000|2022-03-23 02:05:00|202786.1|202636.1|202793.2|202643.2|202800.4|202650.4|202736.8|202586.8|494
1648001400000|2022-03-23 02:10:00|202798.1|202648.1|202817.3|202667.3|202820.5|202670.5|202778.7|202628.7|318
1648001700000|2022-03-23 02:15:00|202818|202668|202771.3|202621.3|202820.2|202670.2|202753.3|202603.3|475
1648002000000|2022-03-23 02:20:00|202771.4|202621.4|202773.5|202623.5|202789.7|202639.7|202763.5|202613.5|428
1648002300000|2022-03-23 02:25:00|202774.8|202624.8|202778.4|202628.4|202791.5|202641.5|202767.3|202617.3|436
1648002600000|2022-03-23 02:30:00|202778.6|202628.6|202770.8|202620.8|202789.6|202639.6|202747.5|202597.5|445
1648002900000|2022-03-23 02:35:00|202768.8|202618.8|202764.1|202614.1|202791.4|202641.4|202750.9|202600.9|491
1648003200000|2022-03-23 02:40:00|202766.8|202616.8|202752.4|202602.4|202777|202627|202739.1|202589.1|383
1648003500000|2022-03-23 02:45:00|202752.6|202602.6|202743.2|202593.2|202773.6|202623.6|202743.2|202593.2|433
1648003800000|2022-03-23 02:50:00|202745.9|202595.9|202742.9|202592.9|202757.5|202607.5|202709|202559|512
1648004100000|2022-03-23 02:55:00|202743.6|202593.6|202751.6|202601.6|202758.8|202608.8|202734.5|202584.5|476
1648004400000|2022-03-23 03:00:00|202751.1|202601.1|202743.4|202593.4|202764.8|202614.8|202730.3|202580.3|464
1648004700000|2022-03-23 03:05:00|202743.5|202593.5|202739.9|202589.9|202754.3|202604.3|202733.4|202583.4|370
1648005000000|2022-03-23 03:10:00|202739.6|202589.6|202734.2|202584.2|202743.6|202593.6|202729.3|202579.3|345
1648005300000|2022-03-23 03:15:00|202733.6|202583.6|202743.6|202593.6|202744.3|202594.3|202728.4|202578.4|343
1648005600000|2022-03-23 03:20:00|202749.6|202599.6|202732.2|202582.2|202749.6|202599.6|202729.5|202579.5|358
1648005900000|2022-03-23 03:25:00|202731.8|202581.8|202769.4|202619.4|202789|202639|202730.3|202580.3|398
1648006200000|2022-03-23 03:30:00|202769.2|202619.2|202769.9|202619.9|202787|202637|202762.1|202612.1|410
1648006500000|2022-03-23 03:35:00|202768.1|202618.1|202771.3|202621.3|202780.4|202630.4|202751.5|202601.5|346
1648006800000|2022-03-23 03:40:00|202772.2|202622.2|202802.9|202652.9|202822.6|202672.6|202764.3|202614.3|334
1648007100000|2022-03-23 03:45:00|202799.8|202649.8|202801|202651|202807.6|202657.6|202791.1|202641.1|348
1648007400000|2022-03-23 03:50:00|202796.4|202646.4|202801.1|202651.1|202808.8|202658.8|202793|202643|347
1648007700000|2022-03-23 03:55:00|202795.2|202645.2|202799.3|202649.3|202806|202656|202788.4|202638.4|298
1648008000000|2022-03-23 04:00:00|202798.9|202648.9|202799.7|202649.7|202804.1|202654.1|202779.4|202629.4|291
1648008300000|2022-03-23 04:05:00|202801.4|202651.4|202867|202717|202874.4|202724.4|202781.4|202631.4|311
1648008600000|2022-03-23 04:10:00|202866.5|202716.5|202844.1|202694.1|202870.1|202720.1|202834.3|202684.3|324
1648008900000|2022-03-23 04:15:00|202842.1|202692.1|202847|202697|202855.6|202705.6|202831.8|202681.8|280
1648009200000|2022-03-23 04:20:00|202847.1|202697.1|202831.1|202681.1|202850.5|202700.5|202830.6|202680.6|280
1648009500000|2022-03-23 04:25:00|202838.9|202688.9|202835|202685|202854.8|202704.8|202831.1|202681.1|234
1648009800000|2022-03-23 04:30:00|202835.4|202685.4|202819|202669|202847.7|202697.7|202794.1|202644.1|337
1648010100000|2022-03-23 04:35:00|202820.5|202670.5|202819.3|202669.3|202841.9|202691.9|202794|202644|247
1648010400000|2022-03-23 04:40:00|202820|202670|202811.5|202661.5|202831.5|202681.5|202808.4|202658.4|220
1648010700000|2022-03-23 04:45:00|202806.1|202656.1|202829|202679|202837.5|202687.5|202806.1|202656.1|244
1648011000000|2022-03-23 04:50:00|202822.1|202672.1|202828.4|202678.4|202837|202687|202815.4|202665.4|198
1648011300000|2022-03-23 04:55:00|202827.4|202677.4|202832|202682|202841.8|202691.8|202797.5|202647.5|239
1648011600000|2022-03-23 05:00:00|202832.2|202682.2|202872.1|202722.1|202874.9|202724.9|202824.9|202674.9|352
1648011900000|2022-03-23 05:05:00|202873.4|202723.4|202872.9|202722.9|202886.4|202736.4|202863.1|202713.1|380
1648012200000|2022-03-23 05:10:00|202872.2|202722.2|202874.6|202724.6|202888.5|202738.5|202864.1|202714.1|386
1648012500000|2022-03-23 05:15:00|202875.1|202725.1|202869.7|202719.7|202892.6|202742.6|202860.6|202710.6|326
1648012800000|2022-03-23 05:20:00|202870.4|202720.4|202852.5|202702.5|202876.5|202726.5|202841.2|202691.2|319
1648013100000|2022-03-23 05:25:00|202847.7|202697.7|202769|202619|202858.9|202708.9|202767.2|202617.2|440
1648013400000|2022-03-23 05:30:00|202775.4|202625.4|202762.8|202612.8|202777|202627|202756.1|202606.1|279
1648013700000|2022-03-23 05:35:00|202762.7|202612.7|202762.2|202612.2|202772.2|202622.2|202733.5|202583.5|327
1648014000000|2022-03-23 05:40:00|202762.7|202612.7|202751.7|202601.7|202767.7|202617.7|202737.5|202587.5|288
1648014300000|2022-03-23 05:45:00|202750.8|202600.8|202764.9|202614.9|202768|202618|202732.8|202582.8|332
1648014600000|2022-03-23 05:50:00|202764.8|202614.8|202764.6|202614.6|202782.3|202632.3|202746.2|202596.2|402
1648014900000|2022-03-23 05:55:00|202764.7|202614.7|202755.8|202605.8|202772.1|202622.1|202745.3|202595.3|332
1648015200000|2022-03-23 06:00:00|202757.4|202607.4|202785.2|202635.2|202790.9|202640.9|202750.6|202600.6|425
1648015500000|2022-03-23 06:05:00|202783.4|202633.4|202767.1|202617.1|202825.8|202675.8|202758.4|202608.4|333
1648015800000|2022-03-23 06:10:00|202768.6|202618.6|202761.4|202611.4|202777.9|202627.9|202756.7|202606.7|323
1648016100000|2022-03-23 06:15:00|202763.4|202613.4|202749.7|202599.7|202775.8|202625.8|202739.9|202589.9|308
1648016400000|2022-03-23 06:20:00|202746.9|202596.9|202760.7|202610.7|202771|202621|202738.9|202588.9|326
1648016700000|2022-03-23 06:25:00|202759.8|202609.8|202765.3|202615.3|202767.3|202617.3|202755.5|202605.5|333
1648017000000|2022-03-23 06:30:00|202767|202617|202767.6|202617.6|202773.5|202623.5|202753.5|202603.5|251
1648017300000|2022-03-23 06:35:00|202768.8|202618.8|202820.2|202670.2|202831.8|202681.8|202764.3|202614.3|281
1648017600000|2022-03-23 06:40:00|202819.6|202669.6|202819.4|202669.4|202834.9|202684.9|202811.3|202661.3|283
1648017900000|2022-03-23 06:45:00|202820.6|202670.6|202826.4|202676.4|202833.9|202683.9|202794.2|202644.2|358
1648018200000|2022-03-23 06:50:00|202825.7|202675.7|202818.4|202668.4|202834.8|202684.8|202801.5|202651.5|291
1648018500000|2022-03-23 06:55:00|202818.6|202668.6|202823.3|202673.3|202829.8|202679.8|202803.2|202653.2|290
1648018800000|2022-03-23 07:00:00|202824.3|202674.3|202778.8|202628.8|202824.3|202674.3|202760.8|202610.8|549
1648019100000|2022-03-23 07:05:00|202778.9|202628.9|202805.2|202655.2|202874.4|202724.4|202776.4|202626.4|531
1648019400000|2022-03-23 07:10:00|202805.4|202655.4|202892.3|202742.3|202903.3|202753.3|202804.4|202654.4|427
1648019700000|2022-03-23 07:15:00|202892.8|202742.8|202870.4|202720.4|202894.4|202744.4|202853.3|202703.3|440
1648020000000|2022-03-23 07:20:00|202872.4|202722.4|202907.7|202757.7|202909.5|202759.5|202862.1|202712.1|370
1648020300000|2022-03-23 07:25:00|202908.2|202758.2|202905.5|202755.5|202911|202761|202896.5|202746.5|339
1648020600000|2022-03-23 07:30:00|202904.9|202754.9|202949.7|202799.7|202949.7|202799.9|202849.5|202735|409
1648020900000|2022-03-23 07:35:00|202949|202799|202897|202747|202952|202802|202859|202709|518
1648021200000|2022-03-23 07:40:00|202895.2|202745.2|202942.4|202792.4|202947.7|202797.7|202893.7|202743.7|414
1648021500000|2022-03-23 07:45:00|202936.3|202786.3|202938|202788|202945.5|202795.5|202894.3|202744.3|549
1648021800000|2022-03-23 07:50:00|202938.1|202788.1|202924|202774|202938.1|202788.1|202885.5|202735.5|446
1648022100000|2022-03-23 07:55:00|202929.4|202779.4|202897.3|202747.3|202938.7|202810.7|202860.7|202712.1|605
1648022400000|2022-03-23 08:00:00|202884.9|202734.9|202844.6|202694.6|202896.8|202746.8|202839.5|202689.5|605
1648022700000|2022-03-23 08:05:00|202845.1|202695.1|202796.4|202646.4|202868.7|202718.7|202736|202629.6|437
1648023000000|2022-03-23 08:10:00|202797.2|202647.2|202787|202637|202797.2|202687.8|202717.5|202600.7|501
1648023300000|2022-03-23 08:15:00|202785.4|202635.4|202841.3|202691.3|202849.4|202699.4|202727|202626.3|481
1648023600000|2022-03-23 08:20:00|202841.2|202691.2|202832.4|202682.4|202889|202739|202824.8|202674.8|503
1648023900000|2022-03-23 08:25:00|202831|202681|202870.2|202720.2|202876.5|202767.7|202808.6|202667.8|665
1648024200000|2022-03-23 08:30:00|202869.1|202719.1|202772.1|202722.1|202912.6|202806.7|202771.8|202671.6|541
1648024500000|2022-03-23 08:35:00|202771.9|202721.9|202793.7|202643.7|202804.9|202725.4|202739.3|202634.9|595
1648024800000|2022-03-23 08:40:00|202796.3|202646.3|202770.6|202620.6|202801.4|202651.4|202751|202601|526
1648025100000|2022-03-23 08:45:00|202772.4|202622.4|202781.4|202631.4|202799.9|202689.8|202718.6|202611.5|419
1648025400000|2022-03-23 08:50:00|202780.3|202630.3|202758.1|202608.1|202793.1|202688.4|202706.6|202600.3|440
1648025700000|2022-03-23 08:55:00|202758.4|202608.4|202760|202610|202769.5|202665.6|202703|202603.7|541
1648026000000|2022-03-23 09:00:00|202759.7|202609.7|202760.4|202610.4|202798.4|202684.2|202703.6|202599.1|516
1648026300000|2022-03-23 09:05:00|202760.5|202610.5|202750.5|202600.5|202801.1|202651.1|202745.7|202595.7|440
1648026600000|2022-03-23 09:10:00|202750.3|202600.3|202717.9|202567.9|202753.7|202603.7|202699.8|202549.8|443
1648026900000|2022-03-23 09:15:00|202715.5|202565.5|202707.7|202557.7|202760.1|202610.1|202697.1|202547.1|562
1648027200000|2022-03-23 09:20:00|202711.2|202561.2|202718.8|202568.8|202732.2|202582.2|202696.4|202546.4|523
1648027500000|2022-03-23 09:25:00|202718|202568|202688.2|202538.2|202720.3|202570.3|202678.4|202528.4|573
1648027800000|2022-03-23 09:30:00|202689.5|202539.5|202689.5|202539.5|202718.8|202568.8|202674.5|202524.5|601
1648028100000|2022-03-23 09:35:00|202689.3|202539.3|202683|202533|202692.7|202572|202620.4|202513.1|556
1648028400000|2022-03-23 09:40:00|202683.4|202533.4|202667.7|202517.7|202712|202562|202661.5|202511.5|694
1648028700000|2022-03-23 09:45:00|202668.1|202518.1|202664.9|202514.9|202711|202561|202605.1|202504.2|598
1648029000000|2022-03-23 09:50:00|202665.3|202515.3|202595.4|202445.4|202669.9|202563.9|202586.9|202436.9|606
1648029300000|2022-03-23 09:55:00|202596.6|202446.6|202645.4|202495.4|202664.4|202544.6|202583.9|202442.7|672
1648029600000|2022-03-23 10:00:00|202650.1|202500.1|202602.5|202452.5|202658.8|202558.4|202590.8|202440.8|621
1648029900000|2022-03-23 10:05:00|202602.4|202452.4|202625.2|202475.2|202637.2|202487.2|202598.2|202448.2|544
1648030200000|2022-03-23 10:10:00|202624.3|202474.3|202622.4|202472.4|202631.8|202481.8|202612.9|202462.9|582
1648030500000|2022-03-23 10:15:00|202617.6|202467.6|202616.8|202466.8|202633.2|202483.2|202611.2|202461.2|619
1648030800000|2022-03-23 10:20:00|202615.1|202465.1|202623.2|202473.2|202632.1|202482.1|202594|202444|549
1648031100000|2022-03-23 10:25:00|202622.6|202472.6|202612.9|202462.9|202634.3|202484.3|202592.5|202442.5|556
1648031400000|2022-03-23 10:30:00|202612.2|202462.2|202592.6|202442.6|202612.8|202504.7|202537.9|202431.8|505
1648031700000|2022-03-23 10:35:00|202592.3|202442.3|202575.5|202425.5|202622.6|202472.6|202572.3|202422.3|532
1648032000000|2022-03-23 10:40:00|202575.6|202425.6|202609.7|202459.7|202619.5|202506.7|202513.3|202416.3|534
1648032300000|2022-03-23 10:45:00|202610|202460|202581.4|202431.4|202614|202486.7|202528.2|202428.7|407
1648032600000|2022-03-23 10:50:00|202580.5|202430.5|202542|202392|202584.6|202436.6|202467.6|202369.5|426
1648032900000|2022-03-23 10:55:00|202544.5|202394.5|202547.7|202397.7|202569.6|202470.8|202496.7|202392.5|507
1648033200000|2022-03-23 11:00:00|202544|202394|202499.4|202449.4|202569.5|202466.4|202488.2|202385.6|448
1648033500000|2022-03-23 11:05:00|202499.6|202449.6|202580.8|202430.8|202587.6|202482.5|202499.6|202409|449
1648033800000|2022-03-23 11:10:00|202580.9|202430.9|202627.2|202477.2|202656.7|202552.7|202517|202413.2|587
1648034100000|2022-03-23 11:15:00|202628.5|202478.5|202651.8|202501.8|202665.6|202578.2|202582.3|202470.2|540
1648034400000|2022-03-23 11:20:00|202651.3|202501.3|202658.7|202608.7|202709.9|202608.7|202616.1|202500.6|533
1648034700000|2022-03-23 11:25:00|202645.8|202595.8|202703.5|202553.5|202708|202609.1|202633.3|202527.6|489
1648035000000|2022-03-23 11:30:00|202703.9|202553.9|202635.3|202585.3|202703.9|202606.4|202611.5|202511.8|491
1648035300000|2022-03-23 11:35:00|202637.9|202587.9|202725.7|202675.7|202761.2|202680.4|202612.1|202514.8|637
1648035600000|2022-03-23 11:40:00|202726|202676|202845.1|202695.1|202849.8|202757.4|202700.7|202600.6|665
1648035900000|2022-03-23 11:45:00|202845.6|202695.6|202793.9|202743.9|202851.3|202753.5|202745.4|202639|580
1648036200000|2022-03-23 11:50:00|202796.3|202746.3|202685.3|202635.3|202881.2|202788|202675.3|202584.6|511
1648036500000|2022-03-23 11:55:00|202684.9|202634.9|202684.8|202534.8|202788.8|202691.9|202630.8|202532.7|503
1648036800000|2022-03-23 12:00:00|202684.6|202534.6|202665.4|202615.4|202765.4|202666.4|202632.9|202534.6|630
1648037100000|2022-03-23 12:05:00|202664.4|202614.4|202576.2|202526.2|202696.3|202614.4|202557.7|202474.6|710
1648037400000|2022-03-23 12:10:00|202576.8|202526.8|202581.8|202531.8|202656.2|202554|202530.3|202430.7|700
1648037700000|2022-03-23 12:15:00|202581.7|202531.7|202578|202528|202632|202547.8|202523.5|202426.6|724
1648038000000|2022-03-23 12:20:00|202587.6|202537.6|202500.1|202450.1|202614.3|202537.6|202492.6|202398.5|756
1648038300000|2022-03-23 12:25:00|202501.3|202451.3|202573.5|202423.5|202599.6|202500.6|202488.3|202388.1|712
1648038600000|2022-03-23 12:30:00|202573.3|202423.3|202503.4|202453.4|202591.5|202500.2|202464.3|202367.9|698
1648038900000|2022-03-23 12:35:00|202501.6|202451.6|202493.2|202443.2|202590|202490.3|202484.1|202384.7|672
1648039200000|2022-03-23 12:40:00|202494.8|202444.8|202568.7|202418.7|202577.5|202479.3|202456.9|202360.6|633
1648039500000|2022-03-23 12:45:00|202568.8|202418.8|202461|202411|202578.5|202488.3|202460.6|202363.5|745
1648039800000|2022-03-23 12:50:00|202461.8|202411.8|202489.6|202339.6|202513.4|202417.2|202336.8|202237.8|707
1648040100000|2022-03-23 12:55:00|202484.5|202334.5|202248.9|202198.9|202490|202340|202178.2|202113.3|792
1648040400000|2022-03-23 13:00:00|202241.7|202191.7|202209.5|202159.5|202266.9|202193.5|202195.8|202116.9|780
1648040700000|2022-03-23 13:05:00|202209.1|202159.1|202139.6|202089.6|202257.4|202166.9|202062.8|201974.7|759
1648041000000|2022-03-23 13:10:00|202134.5|202084.5|202188.6|202138.6|202235.6|202148.1|202082.4|202030.8|829
1648041300000|2022-03-23 13:15:00|202184.7|202134.7|202360.1|202210.1|202369.2|202270.9|202144.7|202075.1|832
1648041600000|2022-03-23 13:20:00|202360|202210|202543.6|202393.6|202546.5|202440.5|202282.9|202196.4|798
1648041900000|2022-03-23 13:25:00|202542.7|202392.7|202407|202357|202545.1|202463|202399.5|202299.8|771
1648042200000|2022-03-23 13:30:00|202406.9|202356.9|202310.8|202260.8|202457|202359.6|202256.5|202206.5|850
1648042500000|2022-03-23 13:35:00|202310.5|202260.5|202408.7|202358.7|202411.8|202361.8|202238.9|202188.9|828
1648042800000|2022-03-23 13:40:00|202409|202359|202443.3|202393.3|202491.2|202412.1|202406.3|202333.1|763
1648043100000|2022-03-23 13:45:00|202443.2|202393.2|202549.1|202499.1|202630|202529.3|202438.2|202388.2|828
1648043400000|2022-03-23 13:50:00|202549.6|202499.6|202390.8|202240.8|202599.7|202508.9|202308|202198.8|794
1648043700000|2022-03-23 13:55:00|202390.5|202240.5|202372.3|202222.3|202394.5|202293.3|202239.8|202130.8|808
1648044000000|2022-03-23 14:00:00|202368.3|202218.3|202223.6|202173.6|202368.6|202235.5|202186.2|202086.6|891
1648044300000|2022-03-23 14:05:00|202195|202145|202094.3|202044.3|202293.7|202203.7|202043.8|201963.6|915
1648044600000|2022-03-23 14:10:00|202093.2|202043.2|201977.8|201927.8|202116.2|202043.2|201948|201851.9|891
1648044900000|2022-03-23 14:15:00|201978.1|201928.1|202016.8|201966.8|202102.4|202003.9|201916.7|201831|858
1648045200000|2022-03-23 14:20:00|202016.4|201966.4|202004|201954|202183.1|202093.3|201998.7|201918.5|888
1648045500000|2022-03-23 14:25:00|202004.2|201954.2|202018|201968|202105.9|202009.3|202003.2|201906.9|787
1648045800000|2022-03-23 14:30:00|202020.7|201970.7|202127.5|202077.5|202295.8|202183.8|202017.5|201928.4|868
1648046100000|2022-03-23 14:35:00|202126.6|202076.6|202085.5|201935.5|202171.5|202079.2|202022.7|201925.2|958
1648046400000|2022-03-23 14:40:00|202084|201934|202011.6|201861.6|202155|202049.8|201924.9|201823.7|838
1648046700000|2022-03-23 14:45:00|202014.7|201864.7|201968.4|201818.4|202014.7|201916.1|201912.7|201811.2|697
1648047000000|2022-03-23 14:50:00|201902.9|201852.9|201922.1|201872.1|202009.3|201931.7|201896.8|201805.6|725
1648047300000|2022-03-23 14:55:00|201921.6|201871.6|201956.6|201806.6|201962.8|201875.7|201899.2|201805.1|647
1648047600000|2022-03-23 15:00:00|201957.3|201807.3|201752.3|201602.3|201958.3|201863.7|201695.8|201594.2|803
1648047900000|2022-03-23 15:05:00|201752.4|201602.4|201812.8|201762.8|201875.2|201779.2|201665.8|201565.1|770
1648048200000|2022-03-23 15:10:00|201817.1|201767.1|201749.6|201699.6|201885.5|201776|201736.1|201638.9|789
1648048500000|2022-03-23 15:15:00|201749.5|201699.5|201772.4|201722.4|201840.9|201738.7|201743.1|201649.1|737
1648048800000|2022-03-23 15:20:00|201770.9|201720.9|201778.2|201628.2|201828.9|201733|201715.3|201625.4|648
1648049100000|2022-03-23 15:25:00|201778.9|201628.9|201728.3|201578.3|201781.5|201678.6|201628.6|201525.5|752
1648049400000|2022-03-23 15:30:00|201725.8|201575.8|201815.9|201665.9|201843.1|201746.4|201711.3|201563.3|799
1648049700000|2022-03-23 15:35:00|201815.3|201665.3|201734.6|201684.6|201830.3|201723.8|201723.6|201627.2|804
1648050000000|2022-03-23 15:40:00|201735|201685|201688.5|201538.5|201776.6|201685.5|201631.3|201533.9|765
1648050300000|2022-03-23 15:45:00|201687.7|201537.7|201730|201680|201780.3|201682.4|201609.9|201522.8|835
1648050600000|2022-03-23 15:50:00|201730.5|201680.5|201647.8|201597.8|201793.5|201693.3|201642.5|201541.4|749
1648050900000|2022-03-23 15:55:00|201647.6|201597.6|201736|201686|201801.1|201699.1|201589.3|201488|774
1648051200000|2022-03-23 16:00:00|201740.4|201690.4|201795|201645|201846.1|201762.9|201717.2|201624|896
1648051500000|2022-03-23 16:05:00|201795.6|201645.6|201714.4|201564.4|201796.2|201661.7|201654.2|201558.2|780
1648051800000|2022-03-23 16:10:00|201713.4|201563.4|201755.9|201605.9|201764.3|201667.8|201634.4|201535|841
1648052100000|2022-03-23 16:15:00|201757.2|201607.2|201754.7|201704.7|201801.7|201705.9|201693.9|201591|795
1648052400000|2022-03-23 16:20:00|201755.6|201705.6|201808|201658|201815.5|201716.4|201738.5|201643.5|575
1648052700000|2022-03-23 16:25:00|201804.7|201654.7|201763|201713|201840.8|201743.1|201734.4|201644.9|753
1648053000000|2022-03-23 16:30:00|201762.1|201712.1|201818|201668|201857.1|201758.9|201756.6|201666.3|677
1648053300000|2022-03-23 16:35:00|201816.4|201666.4|201874.6|201724.6|201893|201745.7|201775.6|201653.5|757
1648053600000|2022-03-23 16:40:00|201875|201725|201843.6|201693.6|201890.8|201783.8|201797.2|201692.5|761
1648053900000|2022-03-23 16:45:00|201841.5|201691.5|201875.5|201725.5|201918.5|201822.7|201826.8|201690.3|778
1648054200000|2022-03-23 16:50:00|201880.7|201730.7|201838.4|201788.4|201901.9|201800.4|201765.1|201687.4|697
1648054500000|2022-03-23 16:55:00|201840.5|201790.5|202037.8|201887.8|202062.2|201937|201831.9|201742.5|831
1648054800000|2022-03-23 17:00:00|202040.3|201890.3|201892.1|201842.1|202041.9|201914.3|201840.9|201753.7|816
1648055100000|2022-03-23 17:05:00|201891.3|201841.3|201891|201741|201936.7|201845.3|201855.6|201738.3|713
1648055400000|2022-03-23 17:10:00|201890.9|201740.9|201886.4|201736.4|201902.2|201795.2|201794|201694.2|646
1648055700000|2022-03-23 17:15:00|201886.7|201736.7|201811.3|201761.3|201903.8|201792.6|201786.3|201648.1|571
1648056000000|2022-03-23 17:20:00|201811.1|201761.1|201780.1|201730.1|201848.6|201761.1|201774|201671.5|618
1648056300000|2022-03-23 17:25:00|201780.6|201730.6|201876.5|201726.5|201889|201798.3|201780.3|201680.8|644
1648056600000|2022-03-23 17:30:00|201868|201718|201729.1|201679.1|201880.5|201778|201724.4|201674.4|675
1648056900000|2022-03-23 17:35:00|201729|201679|201695.6|201645.6|201777.2|201679|201681.3|201580.3|596
1648057200000|2022-03-23 17:40:00|201696.3|201646.3|201697.3|201647.3|201780.8|201702.3|201689.3|201591.1|701
1648057500000|2022-03-23 17:45:00|201695.5|201645.5|201745.9|201695.9|201798.7|201702.1|201695.5|201596.4|672
1648057800000|2022-03-23 17:50:00|201746.2|201696.2|201701.7|201651.7|201795.2|201698.4|201694|201601.3|609
1648058100000|2022-03-23 17:55:00|201700.7|201650.7|201859.7|201709.7|201871.4|201723.3|201687.1|201589.7|736
1648058400000|2022-03-23 18:00:00|201861.2|201711.2|201799.3|201749.3|201885.1|201784.5|201778|201681.1|628
1648058700000|2022-03-23 18:05:00|201799|201749|201827|201777|201882.5|201785.5|201794|201719.9|514
1648059000000|2022-03-23 18:10:00|201826.4|201776.4|201877.1|201827.1|201961.6|201860.4|201824.4|201723.8|722
1648059300000|2022-03-23 18:15:00|201877.5|201827.5|201912.2|201762.2|201927.1|201830.4|201862.3|201758.1|565
1648059600000|2022-03-23 18:20:00|201912.1|201762.1|201960.6|201810.6|201966.1|201867.6|201866.9|201761.7|632
1648059900000|2022-03-23 18:25:00|201960.2|201810.2|201860.3|201810.3|201967.5|201864.5|201860.3|201769.5|602
1648060200000|2022-03-23 18:30:00|201914.5|201764.5|201917.7|201767.7|201927.2|201831.9|201820.2|201720.1|524
1648060500000|2022-03-23 18:35:00|201864.6|201814.6|201861.7|201711.7|201915|201817.6|201795.3|201692.1|641
1648060800000|2022-03-23 18:40:00|201859.2|201709.2|201875.7|201725.7|201881.4|201781.2|201789.9|201690.9|527
1648061100000|2022-03-23 18:45:00|201875.6|201725.6|201821.9|201771.9|201881.1|201781.5|201805.4|201700.3|702
1648061400000|2022-03-23 18:50:00|201829.1|201779.1|201829.2|201779.2|201891.6|201812.4|201814.2|201719.1|646
1648061700000|2022-03-23 18:55:00|201829.5|201779.5|201803.7|201753.7|201910.1|201821.4|201801.4|201720.5|868
1648062000000|2022-03-23 19:00:00|201804.6|201754.6|201879|201829|201958.6|201836.8|201803.3|201696.7|627
1648062300000|2022-03-23 19:05:00|201877.6|201827.6|201986|201836|202017.1|201907.8|201874.7|201774.7|676
1648062600000|2022-03-23 19:10:00|201989.7|201839.7|201996.6|201846.6|202046.9|201928.4|201923.9|201823.8|696
1648062900000|2022-03-23 19:15:00|201996.8|201846.8|202041|201891|202049.7|201951.5|201948.3|201845.4|580
1648063200000|2022-03-23 19:20:00|202040.9|201890.9|202035.2|201885.2|202052.2|201956|201959.7|201859.1|618
1648063500000|2022-03-23 19:25:00|202034.9|201884.9|202046.7|201896.7|202052.1|201952.4|201979.4|201875.4|542
1648063800000|2022-03-23 19:30:00|202047.3|201897.3|202085.6|201935.6|202087.8|201987.4|201962.9|201865.7|603
1648064100000|2022-03-23 19:35:00|202085.8|201935.8|202101.7|201951.7|202101.7|202003.8|202020.9|201917.4|530
1648064400000|2022-03-23 19:40:00|202102|201952|202042.7|201892.7|202107.4|202030.3|201989.9|201884.5|632
1648064700000|2022-03-23 19:45:00|201995.2|201945.2|201967.5|201817.5|202048.5|201950|201894.4|201763.2|635
1648065000000|2022-03-23 19:50:00|201967.9|201817.9|202065.4|201915.4|202071.1|201972.4|201917.7|201817.9|730
1648065300000|2022-03-23 19:55:00|202062.3|201912.3|201953.5|201803.5|202124.2|201974.2|201910.1|201782.4|828
1648065600000|2022-03-23 20:00:00|201955.1|201805.1|201983|201833|202017.4|201867.4|201931|201781|646
1648065900000|2022-03-23 20:05:00|201986.5|201836.5|202034.1|201884.1|202044.1|201919.6|201967.6|201833.2|486
1648066200000|2022-03-23 20:10:00|202032.5|201882.5|202099.2|201949.2|202103.8|201953.8|202028.5|201878.5|431
1648066500000|2022-03-23 20:15:00|202100.4|201950.4|202176.6|202026.6|202195.9|202086.7|202088.5|201938.5|366
1648066800000|2022-03-23 20:20:00|202176.3|202026.3|202165.2|202015.2|202178.6|202028.6|202151.9|202001.9|449
1648067100000|2022-03-23 20:25:00|202164.9|202014.9|202203.4|202053.4|202224.2|202074.2|202159.7|202009.7|391
1648067400000|2022-03-23 20:30:00|202199.5|202049.5|202230.3|202080.3|202234.2|202084.2|202188.5|202038.5|459
1648067700000|2022-03-23 20:35:00|202223.8|202073.8|202253.8|202103.8|202264.3|202132|202180.9|202055.3|447
1648068000000|2022-03-23 20:40:00|202253.2|202103.2|202239.6|202089.6|202265.5|202154.4|202202.5|202069.3|355
1648068300000|2022-03-23 20:45:00|202239.2|202089.2|202278.8|202128.8|202297.5|202147.5|202215.4|202065.4|447
1648068600000|2022-03-23 20:50:00|202284.4|202134.4|202296.7|202146.7|202319.7|202169.7|202249.5|202099.5|362
1648068900000|2022-03-23 20:55:00|202291.5|202141.5|202316.5|202166.5|202354.2|202204.2|202283.1|202133.1|553
1648069200000|2022-03-23 21:00:00|202316.2|202166.2|202446.6|202155.4|202461.8|202288.2|202279.5|202024.2|92
1648069500000|2022-03-23 21:05:00|202445.8|202135.8|202447.7|202161.7|202461.3|202181.5|202436.9|202133.9|118
1648069800000|2022-03-23 21:10:00|202466.2|202156.2|202309.6|201999.6|202468.9|202163|202221.5|201911.5|345
1648070100000|2022-03-23 21:15:00|202320.1|202010.1|202428|202118|202439.2|202129.2|202318.8|202008.8|396
1648070400000|2022-03-23 21:20:00|202433.2|202123.2|202409|202099|202440.2|202130.2|202381.2|202071.2|145
1648070700000|2022-03-23 21:25:00|202410.9|202100.9|202429.5|202119.5|202483.9|202173.9|202365.2|202055.2|93
1648071000000|2022-03-23 21:30:00|202454.9|202144.9|202363.2|202053.2|202471.7|202161.7|202363.2|202053.2|226
1648071300000|2022-03-23 21:35:00|202357.9|202047.9|202443.6|202133.6|202483.7|202173.7|202357.9|202047.9|197
1648071600000|2022-03-23 21:40:00|202442.9|202132.9|202451.8|202141.8|202477.5|202167.5|202414.3|202104.3|158
1648071900000|2022-03-23 21:45:00|202469.5|202159.5|202443.6|202133.6|202505.3|202195.3|202420.9|202110.9|265
1648072200000|2022-03-23 21:50:00|202445.8|202135.8|202447.3|202137.3|202456.4|202146.4|202376.4|202066.4|171
1648072500000|2022-03-23 21:55:00|202447.5|202137.5|202466.7|202156.7|202466.7|202156.7|202386.5|202076.5|212
1648072800000|2022-03-23 22:00:00|202455.1|202145.1|202392.8|202242.8|202499.7|202267.1|202371.5|202113.9|704
1648073100000|2022-03-23 22:05:00|202390.1|202240.1|202367.9|202217.9|202471.4|202276.3|202364.6|202171.9|306
1648073400000|2022-03-23 22:10:00|202367.8|202217.8|202348.7|202198.7|202422.6|202225.4|202324.6|202134|315
1648073700000|2022-03-23 22:15:00|202348.4|202198.4|202371.8|202221.8|202473|202259.6|202341.5|202169|326
1648074000000|2022-03-23 22:20:00|202371.4|202221.4|202371.8|202221.8|202437.7|202262.9|202356.5|202183.4|337
1648074300000|2022-03-23 22:25:00|202379.3|202229.3|202344.2|202194.2|202407.4|202252|202332|202145|528
1648074600000|2022-03-23 22:30:00|202343.8|202193.8|202464|202314|202485.8|202335.8|202326.6|202148.4|761
1648074900000|2022-03-23 22:35:00|202461.8|202311.8|202388.5|202238.5|202461.8|202311.8|202347.6|202197.6|700
1648075200000|2022-03-23 22:40:00|202377.5|202227.5|202359.4|202209.4|202398|202248|202341.2|202191.2|404
1648075500000|2022-03-23 22:45:00|202371.8|202221.8|202379.2|202229.2|202431.9|202260.3|202344.5|202172|335
1648075800000|2022-03-23 22:50:00|202378.6|202228.6|202364.3|202214.3|202400.4|202250.4|202346.7|202196.7|343
1648076100000|2022-03-23 22:55:00|202374.5|202224.5|202380.4|202230.4|202429.3|202279.3|202363.9|202213.9|417
1648076400000|2022-03-23 23:00:00|202378.2|202228.2|202371.2|202221.2|202389.9|202239.9|202354.2|202204.2|549
1648076700000|2022-03-23 23:05:00|202334.8|202184.8|202358.9|202208.9|202382.1|202232.1|202315.3|202165.3|658
1648077000000|2022-03-23 23:10:00|202356.1|202206.1|202365.5|202215.5|202381.6|202231.6|202333.6|202183.6|630
1648077300000|2022-03-23 23:15:00|202364.8|202214.8|202366.9|202216.9|202379.9|202229.9|202331.6|202181.6|400
1648077600000|2022-03-23 23:20:00|202334.2|202184.2|202366.7|202216.7|202375.9|202225.9|202334.2|202184.2|310
1648077900000|2022-03-23 23:25:00|202364.6|202214.6|202363.5|202213.5|202379|202229|202333.9|202183.9|293
1648078200000|2022-03-23 23:30:00|202358.9|202208.9|202344.4|202194.4|202371.9|202221.9|202324.9|202174.9|397
1648078500000|2022-03-23 23:35:00|202346.5|202196.5|202357.9|202207.9|202373.5|202223.5|202320|202170|427
1648078800000|2022-03-23 23:40:00|202359.1|202209.1|202340.5|202190.5|202366.8|202216.8|202318.6|202168.6|491
1648079100000|2022-03-23 23:45:00|202343.2|202193.2|202359.3|202209.3|202369.1|202219.1|202330.4|202180.4|293
1648079400000|2022-03-23 23:50:00|202357.7|202207.7|202359.6|202209.6|202374.7|202224.7|202348.2|202198.2|388
1648079700000|2022-03-23 23:55:00|202359.2|202209.2|202366.5|202216.5|202376.6|202226.6|202351|202201|433
1648080000000|2022-03-24 00:00:00|202370.8|202220.8|202336.2|202186.2|202374.3|202224.3|202316.3|202166.3|585
1648080300000|2022-03-24 00:05:00|202335.3|202185.3|202327.3|202177.3|202346.4|202196.4|202314.4|202164.4|454
1648080600000|2022-03-24 00:10:00|202328.4|202178.4|202311.5|202161.5|202334.9|202184.9|202303.3|202153.3|429
1648080900000|2022-03-24 00:15:00|202313.5|202163.5|202316.1|202166.1|202344.8|202194.8|202288.1|202138.1|580
1648081200000|2022-03-24 00:20:00|202316|202166|202313.6|202163.6|202344.5|202194.5|202303.2|202153.2|548
1648081500000|2022-03-24 00:25:00|202312.6|202162.6|202322.4|202172.4|202331.9|202181.9|202303|202153|427
1648081800000|2022-03-24 00:30:00|202325.9|202175.9|202347.9|202197.9|202398.5|202248.5|202323.4|202173.4|647
1648082100000|2022-03-24 00:35:00|202345.3|202195.3|202340.8|202190.8|202386.9|202236.9|202329.1|202179.1|548
1648082400000|2022-03-24 00:40:00|202342.7|202192.7|202356|202206|202376.4|202226.4|202321.6|202171.6|490
1648082700000|2022-03-24 00:45:00|202356.7|202206.7|202327.6|202177.6|202359.5|202209.5|202314.7|202164.7|632
1648083000000|2022-03-24 00:50:00|202327.2|202177.2|202353.8|202203.8|202358.6|202208.6|202315.5|202165.5|667
1648083300000|2022-03-24 00:55:00|202348.5|202198.5|202376.2|202226.2|202384.3|202234.3|202323.8|202173.8|748
1648083600000|2022-03-24 01:00:00|202375.1|202225.1|202382.9|202232.9|202398|202248|202368.3|202218.3|519
1648083900000|2022-03-24 01:05:00|202384.2|202234.2|202394.5|202244.5|202416.6|202266.6|202366.5|202216.5|352
1648084200000|2022-03-24 01:10:00|202398.4|202248.4|202436.6|202286.6|202441.7|202291.7|202375.5|202225.5|425
1648084500000|2022-03-24 01:15:00|202431.2|202281.2|202424.1|202274.1|202433.7|202283.7|202398.5|202248.5|605
1648084800000|2022-03-24 01:20:00|202424.3|202274.3|202444.9|202294.9|202448.2|202298.2|202405.5|202255.5|493
1648085100000|2022-03-24 01:25:00|202445.8|202295.8|202440.4|202290.4|202450.7|202300.7|202416.2|202266.2|375
1648085400000|2022-03-24 01:30:00|202442.2|202292.2|202412|202262|202455.2|202305.2|202391.5|202241.5|560
1648085700000|2022-03-24 01:35:00|202412.5|202262.5|202385|202235|202438.3|202288.3|202371.6|202221.6|502
1648086000000|2022-03-24 01:40:00|202385.2|202235.2|202385.8|202235.8|202407.6|202257.6|202379|202229|584
1648086300000|2022-03-24 01:45:00|202383.7|202233.7|202407.9|202257.9|202413.7|202263.7|202370.7|202220.7|635
1648086600000|2022-03-24 01:50:00|202400.7|202250.7|202390|202240|202414.6|202264.6|202380.6|202230.6|633
1648086900000|2022-03-24 01:55:00|202390.1|202240.1|202402|202252|202412.9|202262.9|202379.8|202229.8|585
1648087200000|2022-03-24 02:00:00|202401.9|202251.9|202412.1|202262.1|202418.6|202268.6|202378.3|202228.3|559
1648087500000|2022-03-24 02:05:00|202411|202261|202385.2|202235.2|202421.5|202271.5|202347.6|202197.6|513
1648087800000|2022-03-24 02:10:00|202385.4|202235.4|202385.9|202235.9|202393.6|202243.6|202360.1|202210.1|371
1648088100000|2022-03-24 02:15:00|202385.2|202235.2|202379.8|202229.8|202394.4|202244.4|202353.2|202203.2|335
1648088400000|2022-03-24 02:20:00|202380.9|202230.9|202388.6|202238.6|202413.6|202263.6|202377.2|202227.2|341
1648088700000|2022-03-24 02:25:00|202386.8|202236.8|202402.3|202252.3|202413|202263|202365.9|202215.9|364
1648089000000|2022-03-24 02:30:00|202401.8|202251.8|202383.8|202233.8|202415|202265|202365|202215|380
1648089300000|2022-03-24 02:35:00|202383.5|202233.5|202376.5|202226.5|202386.3|202236.3|202370.1|202220.1|243
1648089600000|2022-03-24 02:40:00|202376.7|202226.7|202366.4|202216.4|202391.4|202241.4|202358.3|202208.3|396
1648089900000|2022-03-24 02:45:00|202366.9|202216.9|202354.5|202204.5|202375.9|202225.9|202350.4|202200.4|491
1648090200000|2022-03-24 02:50:00|202354.7|202204.7|202368|202218|202380.9|202230.9|202350.7|202200.7|628
1648090500000|2022-03-24 02:55:00|202367.9|202217.9|202332.1|202182.1|202373.8|202223.8|202307.4|202157.4|530
1648090800000|2022-03-24 03:00:00|202334.3|202184.3|202332.7|202182.7|202342.2|202192.2|202319.5|202169.5|427
1648091100000|2022-03-24 03:05:00|202332|202182|202325|202175|202377.2|202227.2|202318.8|202168.8|375
1648091400000|2022-03-24 03:10:00|202323.7|202173.7|202274.8|202124.8|202329.7|202179.7|202242.7|202092.7|388
1648091700000|2022-03-24 03:15:00|202275.2|202125.2|202307.6|202157.6|202311.7|202161.7|202269.3|202119.3|395
1648092000000|2022-03-24 03:20:00|202310.2|202160.2|202309.5|202159.5|202346.4|202196.4|202297.7|202147.7|397
1648092300000|2022-03-24 03:25:00|202309.4|202159.4|202307.4|202157.4|202333|202183|202274.5|202124.5|514
1648092600000|2022-03-24 03:30:00|202307.7|202157.7|202270.6|202120.6|202319.8|202169.8|202258.3|202108.3|474
1648092900000|2022-03-24 03:35:00|202272.7|202122.7|202310.1|202160.1|202339.1|202189.1|202269.1|202119.1|410
1648093200000|2022-03-24 03:40:00|202310.2|202160.2|202320.1|202170.1|202324|202174|202283.2|202133.2|385
1648093500000|2022-03-24 03:45:00|202319.9|202169.9|202296.4|202146.4|202328.2|202178.2|202292.9|202142.9|378
1648093800000|2022-03-24 03:50:00|202297.9|202147.9|202274.1|202124.1|202309.5|202159.5|202258.8|202108.8|448
1648094100000|2022-03-24 03:55:00|202274|202124|202270.6|202120.6|202299.8|202149.8|202261.8|202111.8|415
1648094400000|2022-03-24 04:00:00|202275.3|202125.3|202282.5|202132.5|202309.6|202159.6|202261.2|202111.2|323
1648094700000|2022-03-24 04:05:00|202282.6|202132.6|202272.3|202122.3|202291.3|202141.3|202250|202100|289
1648095000000|2022-03-24 04:10:00|202276.9|202126.9|202253.9|202103.9|202276.9|202126.9|202243.5|202093.5|204
1648095300000|2022-03-24 04:15:00|202251.1|202101.1|202234.1|202084.1|202265.4|202115.4|202212.1|202062.1|325
1648095600000|2022-03-24 04:20:00|202240.5|202090.5|202255.7|202105.7|202264.1|202114.1|202223.2|202073.2|363
1648095900000|2022-03-24 04:25:00|202257.4|202107.4|202335|202185|202383.8|202233.8|202250.4|202100.4|443
1648096200000|2022-03-24 04:30:00|202339.8|202189.8|202314.4|202164.4|202339.8|202189.8|202298|202148|478
1648096500000|2022-03-24 04:35:00|202317.1|202167.1|202318.3|202168.3|202322.1|202172.1|202282.9|202132.9|446
1648096800000|2022-03-24 04:40:00|202317|202167|202312.5|202162.5|202324.1|202174.1|202306.1|202156.1|383
1648097100000|2022-03-24 04:45:00|202312.6|202162.6|202325.3|202175.3|202325.3|202175.3|202303.4|202153.4|366
1648097400000|2022-03-24 04:50:00|202326.1|202176.1|202310.4|202160.4|202326.1|202176.1|202302.7|202152.7|407
1648097700000|2022-03-24 04:55:00|202311.6|202161.6|202267|202117|202315.3|202165.3|202252.7|202102.7|450
1648098000000|2022-03-24 05:00:00|202267.8|202117.8|202263.1|202113.1|202281.5|202131.5|202232.7|202082.7|585
1648098300000|2022-03-24 05:05:00|202266.4|202116.4|202271.7|202121.7|202294.4|202144.4|202250.2|202100.2|455
1648098600000|2022-03-24 05:10:00|202272.4|202122.4|202273.3|202123.3|202285.7|202135.7|202235.3|202085.3|429
1648098900000|2022-03-24 05:15:00|202278.1|202128.1|202239.9|202089.9|202278.3|202128.3|202233.5|202083.5|327
1648099200000|2022-03-24 05:20:00|202239.8|202089.8|202229.6|202079.6|202283.5|202133.5|202220.1|202070.1|358
1648099500000|2022-03-24 05:25:00|202225.3|202075.3|202237.2|202087.2|202247.9|202097.9|202182.3|202032.3|412
1648099800000|2022-03-24 05:30:00|202239.2|202089.2|202216.2|202066.2|202253.9|202103.9|202192|202042|358
1648100100000|2022-03-24 05:35:00|202217.5|202067.5|202215.1|202065.1|202271|202121|202202.5|202052.5|461
1648100400000|2022-03-24 05:40:00|202216.1|202066.1|202229.6|202079.6|202265.6|202115.6|202206.7|202056.7|491
1648100700000|2022-03-24 05:45:00|202232.9|202082.9|202231.4|202081.4|202244.8|202094.8|202191.4|202041.4|521
1648101000000|2022-03-24 05:50:00|202230.1|202080.1|202217.5|202067.5|202263.3|202113.3|202215.6|202065.6|520
1648101300000|2022-03-24 05:55:00|202220.1|202070.1|202233|202083|202237.7|202087.7|202207.4|202057.4|419
1648101600000|2022-03-24 06:00:00|202231|202081|202157.6|202007.6|202237|202087|202153.7|202003.7|474
1648101900000|2022-03-24 06:05:00|202162.7|202012.7|202179.3|202029.3|202190.8|202040.8|202158.1|202008.1|349
1648102200000|2022-03-24 06:10:00|202178.6|202028.6|202175.2|202025.2|202187.9|202037.9|202166.6|202016.6|348
1648102500000|2022-03-24 06:15:00|202175.9|202025.9|202178.6|202028.6|202186.2|202036.2|202167.9|202017.9|341
1648102800000|2022-03-24 06:20:00|202179|202029|202247.9|202097.9|202279.7|202129.7|202171.1|202021.1|477
1648103100000|2022-03-24 06:25:00|202249.5|202099.5|202230.7|202080.7|202277|202127|202211.9|202061.9|555
1648103400000|2022-03-24 06:30:00|202234.2|202084.2|202231.3|202081.3|202279.8|202129.8|202199|202049|520
1648103700000|2022-03-24 06:35:00|202231.6|202081.6|202183.6|202033.6|202243.5|202093.5|202181.6|202031.6|486
1648104000000|2022-03-24 06:40:00|202182.6|202032.6|202194.6|202044.6|202231.6|202081.6|202169.4|202019.4|494
1648104300000|2022-03-24 06:45:00|202192.4|202042.4|202201.5|202051.5|202204.5|202054.5|202157.5|202007.5|391
1648104600000|2022-03-24 06:50:00|202200.9|202050.9|202228.4|202078.4|202244.8|202094.8|202196.7|202046.7|462
1648104900000|2022-03-24 06:55:00|202236.6|202086.6|202275.9|202125.9|202289.6|202139.6|202218.3|202068.3|563
1648105200000|2022-03-24 07:00:00|202281.1|202131.1|202193.8|202043.8|202281.1|202131.1|202177|202027|575
1648105500000|2022-03-24 07:05:00|202193.5|202043.5|202182.3|202032.3|202260|202110|202178.9|202028.9|551
1648105800000|2022-03-24 07:10:00|202183.6|202033.6|202183.5|202033.5|202215|202065|202160.7|202010.7|484
1648106100000|2022-03-24 07:15:00|202180.6|202030.6|202141.7|201991.7|202180.6|202030.6|202128.8|201978.8|472
1648106400000|2022-03-24 07:20:00|202141.3|201991.3|202238.5|202088.5|202249.8|202099.8|202131|201981|569
1648106700000|2022-03-24 07:25:00|202235.3|202085.3|202180|202030|202246.8|202096.8|202164.3|202014.3|544
1648107000000|2022-03-24 07:30:00|202179.7|202029.7|202137.1|201987.1|202194.7|202044.7|202123.4|201973.4|614
1648107300000|2022-03-24 07:35:00|202137.2|201987.2|202150.1|202000.1|202152.9|202002.9|202105.6|201955.6|618
1648107600000|2022-03-24 07:40:00|202150.2|202000.2|202188.6|202038.6|202188.6|202038.6|202144.3|201994.3|582
1648107900000|2022-03-24 07:45:00|202182.9|202032.9|202190.3|202040.3|202227.2|202077.2|202163.6|202013.6|521
1648108200000|2022-03-24 07:50:00|202193.2|202043.2|202270.4|202120.4|202272.9|202122.9|202184.4|202034.4|545
1648108500000|2022-03-24 07:55:00|202270.2|202120.2|202254.2|202104.2|202278.8|202128.8|202237.8|202087.8|610
1648108800000|2022-03-24 08:00:00|202257.4|202107.4|202241.4|202091.4|202275.3|202125.3|202173.9|202023.9|860
1648109100000|2022-03-24 08:05:00|202235.5|202085.5|202179.6|202029.6|202235.5|202085.5|202120.7|201970.7|639
1648109400000|2022-03-24 08:10:00|202180.3|202030.3|202220.6|202070.6|202229.2|202079.2|202128.3|201978.3|835
1648109700000|2022-03-24 08:15:00|202223.3|202073.3|202084|201934|202223.3|202073.3|202078.5|201928.5|813
1648110000000|2022-03-24 08:20:00|202082.7|201932.7|202125.8|201975.8|202155.2|202005.2|202078|201928|964
1648110300000|2022-03-24 08:25:00|202127.8|201977.8|202209.6|202059.6|202225.9|202075.9|202115.2|201965.2|846
1648110600000|2022-03-24 08:30:00|202202.3|202052.3|202089.6|201939.6|202216.9|202066.9|202057.5|201930.2|911
1648110900000|2022-03-24 08:35:00|202088.8|201938.8|202015.2|201865.2|202104.2|201954.2|201992.1|201842.1|674
1648111200000|2022-03-24 08:40:00|202011.1|201861.1|202016.8|201866.8|202044.7|201894.7|201995.4|201845.4|646
1648111500000|2022-03-24 08:45:00|202005.8|201855.8|202092.2|201942.2|202094.5|201944.5|201991.5|201841.5|562
1648111800000|2022-03-24 08:50:00|202092.4|201942.4|202206|202056|202212.8|202062.8|202077.3|201927.3|556
1648112100000|2022-03-24 08:55:00|202213.6|202063.6|202298.1|202148.1|202307.1|202157.1|202169.2|202019.2|738
1648112400000|2022-03-24 09:00:00|202301.5|202151.5|202307.5|202157.5|202347.7|202245|202264.6|202129.4|734
1648112700000|2022-03-24 09:05:00|202306.9|202156.9|202269.7|202119.7|202308|202158|202259.7|202109.7|638
1648113000000|2022-03-24 09:10:00|202270|202120|202273|202123|202311.6|202189.9|202233.2|202116.7|459
1648113300000|2022-03-24 09:15:00|202273.9|202123.9|202247.2|202097.2|202281.7|202161.3|202211.3|202096.8|444
1648113600000|2022-03-24 09:20:00|202247.9|202097.9|202292.9|202142.9|202307.7|202210.5|202246|202096|424
1648113900000|2022-03-24 09:25:00|202293|202143|202266.5|202116.5|202307.5|202157.5|202260|202110|477
1648114200000|2022-03-24 09:30:00|202266.7|202116.7|202187.7|202037.7|202268.9|202166|202182.7|202032.7|450
1648114500000|2022-03-24 09:35:00|202187.1|202037.1|202130.1|201980.1|202189.7|202039.7|202129.4|201979.4|574
1648114800000|2022-03-24 09:40:00|202131.2|201981.2|202208.7|202058.7|202230.3|202123.6|202101.9|201951.9|591
1648115100000|2022-03-24 09:45:00|202207.6|202057.6|202227.6|202077.6|202273.5|202123.5|202207.6|202057.6|701
1648115400000|2022-03-24 09:50:00|202228|202078|202217|202067|202244.2|202094.2|202182|202032|574
1648115700000|2022-03-24 09:55:00|202213.4|202063.4|202250.2|202100.2|202252.6|202138.5|202079|201974.6|821
1648116000000|2022-03-24 10:00:00|202199.8|202149.8|202160.1|202010.1|202267.1|202167.3|202127.9|201977.9|764
1648116300000|2022-03-24 10:05:00|202160|202010|202085.6|201935.6|202166.4|202016.4|202013.6|201900.1|465
1648116600000|2022-03-24 10:10:00|202085.1|201935.1|202064|201914|202090.6|201978.5|202017.9|201867.9|744
1648116900000|2022-03-24 10:15:00|202063.4|201913.4|202107.3|201957.3|202136.1|201986.1|202061.2|201911.2|645
1648117200000|2022-03-24 10:20:00|202107.2|201957.2|202106.1|201956.1|202129|201979|202080.7|201930.7|552
1648117500000|2022-03-24 10:25:00|202106.2|201956.2|202113.6|201963.6|202133.1|201985|202032.2|201920.2|669
1648117800000|2022-03-24 10:30:00|202114.1|201964.1|202086.1|201936.1|202168.1|202042.1|202084|201935.7|669
1648118100000|2022-03-24 10:35:00|202087.6|201937.6|202053.1|201903.1|202105.6|201955.6|202035.7|201885.7|597
1648118400000|2022-03-24 10:40:00|202052.5|201902.5|202140.6|201990.6|202178.3|202028.3|202051.3|201901.3|553
1648118700000|2022-03-24 10:45:00|202140.1|201990.1|202218|202068|202229.7|202079.7|202140.1|201990.1|539
1648119000000|2022-03-24 10:50:00|202221.2|202071.2|202143.8|201993.8|202225.7|202075.7|202138.1|201988.1|598
1648119300000|2022-03-24 10:55:00|202143.4|201993.4|202139.1|201989.1|202146.8|201996.8|202130.3|201980.3|490
1648119600000|2022-03-24 11:00:00|202138.8|201988.8|202120.6|201970.6|202139.3|202041.1|202073.9|201943.9|547
1648119900000|2022-03-24 11:05:00|202120.3|201970.3|202003.6|201853.6|202125.7|201975.7|201987.3|201837.3|582
1648120200000|2022-03-24 11:10:00|202002.7|201852.7|202041.2|201891.2|202043.7|201942.9|201969|201843.5|636
1648120500000|2022-03-24 11:15:00|202040.6|201890.6|202046.2|201896.2|202055.9|201905.9|202032.2|201882.2|508
1648120800000|2022-03-24 11:20:00|202046.8|201896.8|202049.1|201899.1|202056.1|201906.1|202041.6|201891.6|566
1648121100000|2022-03-24 11:25:00|202049.6|201899.6|201888.8|201738.8|202050|201900|201822|201719.6|648
1648121400000|2022-03-24 11:30:00|201890.7|201740.7|201753.7|201603.7|201890.7|201778.7|201696.2|201601.5|540
1648121700000|2022-03-24 11:35:00|201754.4|201604.4|201705.7|201655.7|201758.5|201658.6|201680.3|201585.4|469
1648122000000|2022-03-24 11:40:00|201706|201656|201841.8|201691.8|202126.4|202011.9|201704|201609.5|911
1648122300000|2022-03-24 11:45:00|201842.4|201692.4|201752.8|201702.8|201844.2|201736.8|201708.8|201608.7|755
1648122600000|2022-03-24 11:50:00|201753.4|201703.4|201879|201729|201910.9|201792|201730|201627.4|730
1648122900000|2022-03-24 11:55:00|201878.5|201728.5|201788.7|201638.7|201886|201791.5|201713.5|201604.6|812
1648123200000|2022-03-24 12:00:00|201776|201626|201845.1|201795.1|201965.3|201863.8|201754.9|201604.9|719
1648123500000|2022-03-24 12:05:00|201845.2|201795.2|201786.2|201636.2|201852|201801.2|201700.2|201599.9|822
1648123800000|2022-03-24 12:10:00|201787|201637|201785.3|201735.3|201858.9|201768.6|201730.9|201629.6|828
1648124100000|2022-03-24 12:15:00|201786.9|201736.9|201754.2|201604.2|201898.3|201798.8|201704.4|201600.7|725
1648124400000|2022-03-24 12:20:00|201749.6|201599.6|201885.1|201835.1|201945.8|201848.7|201661.1|201567.8|839
1648124700000|2022-03-24 12:25:00|201885.7|201835.7|201841.2|201691.2|201938.4|201840.6|201804.5|201684.9|727
1648125000000|2022-03-24 12:30:00|201841.6|201691.6|201786.9|201736.9|201976|201869.1|201767.6|201670.5|869
1648125300000|2022-03-24 12:35:00|201786.4|201736.4|201842.5|201692.5|201889.7|201790|201745.7|201639.8|786
1648125600000|2022-03-24 12:40:00|201842.8|201692.8|201846.5|201696.5|201852.6|201751.4|201753.1|201646.2|694
1648125900000|2022-03-24 12:45:00|201847|201697|201962.5|201812.5|201964|201863.6|201817.8|201696.7|723
1648126200000|2022-03-24 12:50:00|201962.4|201812.4|202010.7|201860.7|202011.6|201908.9|201860.9|201762.5|684
1648126500000|2022-03-24 12:55:00|202009.8|201859.8|201885.2|201835.2|202058.6|201956.5|201871.2|201770.5|684
1648126800000|2022-03-24 13:00:00|201877.2|201827.2|201969.3|201919.3|202037.2|201937.8|201848.8|201747.5|748
1648127100000|2022-03-24 13:05:00|201969.5|201919.5|202108.5|201958.5|202112.1|202012.5|201929.3|201823.3|635
1648127400000|2022-03-24 13:10:00|202104.6|201954.6|202122.2|201972.2|202204.5|202102.2|201996.6|201886.6|776
1648127700000|2022-03-24 13:15:00|202128.9|201978.9|202015.1|201965.1|202137.4|202032.6|202008.6|201902.2|782
1648128000000|2022-03-24 13:20:00|202015.8|201965.8|201872.2|201822.2|202094.8|202011.1|201867.4|201767.6|762
1648128300000|2022-03-24 13:25:00|201870.3|201820.3|201781.3|201631.3|201924.8|201823|201686.6|201590.7|810
1648128600000|2022-03-24 13:30:00|201779.7|201629.7|201850.3|201800.3|201878|201800.7|201720.5|201617.3|1015
1648128900000|2022-03-24 13:35:00|201847.8|201797.8|201871.7|201821.7|202020.9|201932.7|201815|201723|956
1648129200000|2022-03-24 13:40:00|201872.2|201822.2|201906.7|201756.7|201937.9|201838.3|201741.2|201661.2|861
1648129500000|2022-03-24 13:45:00|201917.1|201767.1|201787.1|201737.1|201978|201854.3|201742.9|201667.9|869
1648129800000|2022-03-24 13:50:00|201785.7|201735.7|201874.9|201724.9|201956.6|201842.3|201784.4|201699.3|912
1648130100000|2022-03-24 13:55:00|201880.2|201730.2|201856.9|201706.9|201901.5|201792.7|201751.1|201655.2|947
1648130400000|2022-03-24 14:00:00|201857.1|201707.1|201765.7|201615.7|201862.7|201712.7|201650.7|201549.6|961
1648130700000|2022-03-24 14:05:00|201763.4|201613.4|201775.9|201625.9|201847.7|201745.6|201650.4|201546.9|943
1648131000000|2022-03-24 14:10:00|201764.5|201614.5|201695.4|201645.4|201799.2|201700.5|201661.2|201564.6|904
1648131300000|2022-03-24 14:15:00|201694.4|201644.4|201752.4|201602.4|201791.4|201699.8|201683.1|201583.7|846
1648131600000|2022-03-24 14:20:00|201749.8|201599.8|201687|201637|201761.8|201659.9|201622.4|201526.6|787
1648131900000|2022-03-24 14:25:00|201686.5|201636.5|201730.7|201580.7|201787.7|201686.6|201637.4|201551.1|814
1648132200000|2022-03-24 14:30:00|201732.2|201582.2|201645.1|201595.1|201768.6|201671|201589.2|201500.5|903
1648132500000|2022-03-24 14:35:00|201642.1|201592.1|201580.6|201430.6|201708.5|201609|201516.9|201413.7|956
1648132800000|2022-03-24 14:40:00|201579.9|201429.9|201467|201417|201602.1|201497.9|201464.8|201396.6|939
1648133100000|2022-03-24 14:45:00|201465.8|201415.8|201522.9|201472.9|201582.4|201488.2|201463.4|201368.5|932
1648133400000|2022-03-24 14:50:00|201519.6|201469.6|201459|201309|201548|201474.1|201393.4|201303.1|920
1648133700000|2022-03-24 14:55:00|201455.9|201305.9|201279.6|201129.6|201462.3|201362.5|201183|201087.2|956
1648134000000|2022-03-24 15:00:00|201281.7|201131.7|201274.7|201124.7|201403|201292.5|201200.4|201071.5|951
1648134300000|2022-03-24 15:05:00|201274|201124|201589.3|201439.3|201595.8|201445.8|201226|201118.3|917
1648134600000|2022-03-24 15:10:00|201590|201440|201364.1|201314.1|201630|201522.5|201339.2|201240.6|893
1648134900000|2022-03-24 15:15:00|201363.3|201313.3|201438.2|201288.2|201445.5|201353.3|201285.5|201192.9|838
1648135200000|2022-03-24 15:20:00|201437.9|201287.9|201512.8|201362.8|201604.9|201505.6|201383|201287.9|810
1648135500000|2022-03-24 15:25:00|201514.1|201364.1|201395.7|201245.7|201514.1|201364.1|201339.2|201189.2|842
1648135800000|2022-03-24 15:30:00|201394.3|201244.3|201338.7|201288.7|201401.2|201288.9|201256|201156.2|797
1648136100000|2022-03-24 15:35:00|201340|201290|201369|201219|201409.3|201306.9|201249.4|201152.9|827
1648136400000|2022-03-24 15:40:00|201368.5|201218.5|201383.8|201333.8|201440.3|201338.4|201303.4|201207.3|825
1648136700000|2022-03-24 15:45:00|201385|201335|201398.7|201248.7|201469.9|201375.4|201365.7|201215.7|893
1648137000000|2022-03-24 15:50:00|201398.6|201248.6|201433.7|201283.7|201433.7|201333.5|201345.1|201195.1|914
1648137300000|2022-03-24 15:55:00|201433.8|201283.8|201272.2|201122.2|201453.3|201303.3|201216.2|201066.2|981
1648137600000|2022-03-24 16:00:00|201275.9|201125.9|201305.4|201155.4|201342.6|201192.6|201229.9|201113.9|873
1648137900000|2022-03-24 16:05:00|201305.9|201155.9|201287.1|201137.1|201316.5|201189.6|201160.4|201065.4|817
1648138200000|2022-03-24 16:10:00|201287.6|201137.6|201273.5|201223.5|201342.4|201241.5|201231.7|201129.2|865
1648138500000|2022-03-24 16:15:00|201273.3|201223.3|201224.5|201074.5|201324.2|201223.9|201200.4|201050.4|884
1648138800000|2022-03-24 16:20:00|201216.8|201066.8|201205.3|201055.3|201216.8|201077.1|201119.6|201004.3|708
1648139100000|2022-03-24 16:25:00|201205.1|201055.1|201190.7|201040.7|201244.6|201136.7|201177.4|201038.3|805
1648139400000|2022-03-24 16:30:00|201194.1|201044.1|201329.3|201179.3|201338|201218.1|201133.6|201023|832
1648139700000|2022-03-24 16:35:00|201336.6|201186.6|201435.6|201285.6|201446.9|201342.9|201322.7|201184.1|812
1648140000000|2022-03-24 16:40:00|201435.4|201285.4|201471.1|201321.1|201472.4|201370.9|201380.1|201275.8|651
1648140300000|2022-03-24 16:45:00|201475.3|201325.3|201449.9|201299.9|201539.9|201428.1|201407|201297.2|746
1648140600000|2022-03-24 16:50:00|201453|201303|201339.4|201189.4|201485.1|201335.1|201291.7|201141.7|872
1648140900000|2022-03-24 16:55:00|201338.2|201188.2|201288.1|201138.1|201341.2|201214.6|201235.7|201117.3|774
1648141200000|2022-03-24 17:00:00|201285.2|201135.2|201453.2|201303.2|201463.3|201321.2|201235.5|201134.7|751
1648141500000|2022-03-24 17:05:00|201452.6|201302.6|201411.7|201261.7|201454.2|201304.2|201363.1|201213.1|739
1648141800000|2022-03-24 17:10:00|201411.9|201261.9|201314.9|201164.9|201414.6|201264.6|201304.5|201154.5|774
1648142100000|2022-03-24 17:15:00|201313.3|201163.3|201365.8|201215.8|201374.3|201270.5|201285.2|201160.7|778
1648142400000|2022-03-24 17:20:00|201365.2|201215.2|201450.7|201300.7|201452.9|201351.9|201309.3|201204.8|635
1648142700000|2022-03-24 17:25:00|201452.1|201302.1|201391.4|201341.4|201469.5|201370.2|201325.6|201221.4|687
1648143000000|2022-03-24 17:30:00|201441.9|201291.9|201373.4|201223.4|201451.8|201340.2|201323.4|201212.9|662
1648143300000|2022-03-24 17:35:00|201372|201222|201348.5|201198.5|201389.2|201276.5|201295.5|201145.5|609
1648143600000|2022-03-24 17:40:00|201350.3|201200.3|201399|201249|201401.9|201289.4|201316.9|201178.3|743
1648143900000|2022-03-24 17:45:00|201397.6|201247.6|201333.6|201183.6|201399.6|201268.3|201285.7|201175.7|708
1648144200000|2022-03-24 17:50:00|201330.7|201180.7|201360.4|201210.4|201374.8|201251.9|201244.1|201137.6|795
1648144500000|2022-03-24 17:55:00|201360.5|201210.5|201308.3|201158.3|201414.4|201264.4|201245|201138.8|839
1648144800000|2022-03-24 18:00:00|201305.9|201155.9|201276.2|201126.2|201335.9|201226.9|201251.3|201101.3|688
1648145100000|2022-03-24 18:05:00|201276.9|201126.9|201434.8|201284.8|201452|201330.9|201274.1|201124.1|624
1648145400000|2022-03-24 18:10:00|201435.6|201285.6|201400.9|201250.9|201447.4|201297.4|201318.4|201168.4|607
1648145700000|2022-03-24 18:15:00|201400.7|201250.7|201435.6|201285.6|201443.8|201342.2|201383.5|201242.5|637
1648146000000|2022-03-24 18:20:00|201435|201285|201470.2|201320.2|201473.8|201372.4|201391|201270.3|568
1648146300000|2022-03-24 18:25:00|201469.1|201319.1|201495.6|201345.6|201502.9|201398.4|201399.1|201299.4|650
1648146600000|2022-03-24 18:30:00|201494.5|201344.5|201492.8|201342.8|201511.8|201404.5|201443.3|201337.9|492
1648146900000|2022-03-24 18:35:00|201493|201343|201444.7|201294.7|201498.1|201379.3|201365.4|201262.3|626
1648147200000|2022-03-24 18:40:00|201440.8|201290.8|201433.9|201283.9|201452.2|201338.3|201387.6|201263.9|592
1648147500000|2022-03-24 18:45:00|201433.4|201283.4|201463.9|201313.9|201479.4|201329.4|201432.3|201282.3|626
1648147800000|2022-03-24 18:50:00|201468.7|201318.7|201454.8|201304.8|201506.5|201356.5|201387.1|201274.1|744
1648148100000|2022-03-24 18:55:00|201454.9|201304.9|201324.2|201174.2|201454.9|201304.9|201268.3|201118.3|845
1648148400000|2022-03-24 19:00:00|201324|201174|201422.9|201272.9|201455|201305|201256.6|201106.6|887
1648148700000|2022-03-24 19:05:00|201422.7|201272.7|201286.9|201136.9|201443.2|201293.2|201278.4|201128.4|774
1648149000000|2022-03-24 19:10:00|201287.1|201137.1|201231.4|201081.4|201303.7|201153.7|201207.1|201057.1|654
1648149300000|2022-03-24 19:15:00|201231.6|201081.6|201179.3|201029.3|201250.8|201100.8|201171.4|201021.4|511
1648149600000|2022-03-24 19:20:00|201180|201030|201086|200936|201183.5|201033.5|201023.7|200873.7|698
1648149900000|2022-03-24 19:25:00|201081.3|200931.3|201083.1|200933.1|201146.1|200996.1|201065.9|200915.9|649
1648150200000|2022-03-24 19:30:00|201083.2|200933.2|201109.4|200959.4|201200.9|201050.9|201042.5|200931|679
1648150500000|2022-03-24 19:35:00|201109.6|200959.6|201035.3|200885.3|201143.6|201000.5|201034.2|200884.2|579
1648150800000|2022-03-24 19:40:00|201035.5|200885.5|201051.6|200901.6|201090.1|200980.9|201016.2|200866.2|732
1648151100000|2022-03-24 19:45:00|201052|200902|201082.2|200932.2|201086.2|200936.2|201025.1|200875.1|662
1648151400000|2022-03-24 19:50:00|201082|200932|201042.9|200892.9|201086|200936|200978.7|200875|667
1648151700000|2022-03-24 19:55:00|201050.5|200900.5|201116.9|200966.9|201144.2|201023.4|201043.3|200893.3|914
1648152000000|2022-03-24 20:00:00|201114.3|200964.3|201039.5|200889.5|201131.2|200981.2|200974.6|200863|652
1648152300000|2022-03-24 20:05:00|201038.7|200888.7|201021.7|200871.7|201046.3|200896.3|201016.1|200866.1|368
1648152600000|2022-03-24 20:10:00|201022.1|200872.1|200987.4|200837.4|201064.7|200914.7|200984.8|200834.8|530
1648152900000|2022-03-24 20:15:00|200987.5|200837.5|200990|200840|200991.8|200864.5|200914.5|200812.6|424
1648153200000|2022-03-24 20:20:00|200991.4|200841.4|200968.8|200818.8|200997.2|200847.2|200963|200813|509
1648153500000|2022-03-24 20:25:00|200969|200819|201019.6|200869.6|201028.4|200878.4|200922.7|200789.2|449
1648153800000|2022-03-24 20:30:00|201020.3|200870.3|200989|200839|201033.7|200885.5|200935.5|200834.2|312
1648154100000|2022-03-24 20:35:00|200996.8|200846.8|200963.8|200813.8|200997.9|200847.9|200959.9|200809.9|319
1648154400000|2022-03-24 20:40:00|200963.9|200813.9|200873.1|200723.1|200965|200815|200863.7|200713.7|485
1648154700000|2022-03-24 20:45:00|200870.6|200720.6|200836.1|200686.1|200886.9|200736.9|200818|200668|462
1648155000000|2022-03-24 20:50:00|200836.7|200686.7|200817.6|200667.6|200847.1|200697.1|200811.5|200661.5|348
1648155300000|2022-03-24 20:55:00|200814.1|200664.1|200978.6|200828.6|201016|200828.6|200795|200645|482
1648155600000|2022-03-24 21:00:00|200975.8|200825.8|200963.3|200813.3|200975.9|200825.9|200926|200711.9|42
1648155900000|2022-03-24 21:05:00|200963.2|200813.2|200993.6|200743.6|201030|200832.4|200924.8|200704.6|60
1648156200000|2022-03-24 21:10:00|201011|200735.8|200946.8|200796.8|201073.3|200812|200939.1|200700|238
1648156500000|2022-03-24 21:15:00|200944.1|200794.1|200940.9|200790.9|201069.2|200831.9|200927.8|200722.6|255
1648156800000|2022-03-24 21:20:00|200938|200788|200942.4|200792.4|201071.5|200835.1|200913.2|200708.4|203
1648157100000|2022-03-24 21:25:00|200943|200793|201093.3|200783.3|201108.7|200850.6|200917.3|200720.7|307
1648157400000|2022-03-24 21:30:00|201091.3|200781.3|201113.2|200814.5|201114.2|200879.9|200962.3|200742.7|224
1648157700000|2022-03-24 21:35:00|201115.5|200805.5|201080.8|200800.8|201141.6|200902.8|200976.1|200775.6|181
1648158000000|2022-03-24 21:40:00|201085|200800.7|200935.8|200785.8|201139.6|200882.5|200928.4|200697.6|305
1648158300000|2022-03-24 21:45:00|200939.3|200789.3|200887.7|200737.7|200990.2|200790.9|200868.5|200655.2|218
1648158600000|2022-03-24 21:50:00|200899.1|200749.1|200869.7|200719.7|200926.6|200753.1|200787.3|200585.2|307
1648158900000|2022-03-24 21:55:00|200871.3|200721.3|200954.7|200660.1|201031.5|200737.6|200866.2|200645|565
1648159200000|2022-03-24 22:00:00|200924.2|200648.8|200902.6|200752.6|201000.6|200850.6|200868.7|200642.3|666
1648159500000|2022-03-24 22:05:00|200901.1|200751.1|200997.6|200718.7|201026.9|200789.5|200871.6|200663|365
1648159800000|2022-03-24 22:10:00|201015.3|200725.9|201008|200731.7|201037.4|200797.5|200947.5|200670.8|236
1648160100000|2022-03-24 22:15:00|201005.7|200728.9|200919|200769|201023.9|200792.7|200893.7|200711.6|411
1648160400000|2022-03-24 22:20:00|200928.4|200778.4|200975.2|200825.2|201029|200825.2|200926.4|200719|270
1648160700000|2022-03-24 22:25:00|200975.3|200825.3|200896.5|200746.5|201027.2|200831.5|200881.2|200717.2|342
1648161000000|2022-03-24 22:30:00|200895.7|200745.7|200908|200758|200926.2|200776.2|200879.7|200729.7|363
1648161300000|2022-03-24 22:35:00|200907.3|200757.3|200932|200782|200943.3|200793.3|200897.6|200747.6|257
1648161600000|2022-03-24 22:40:00|200930.7|200780.7|200927.1|200777.1|200952.6|200802.6|200927|200777|432
1648161900000|2022-03-24 22:45:00|200934.7|200784.7|200937.5|200787.5|201028.4|200798.7|200921.8|200729.6|342
1648162200000|2022-03-24 22:50:00|200936.3|200786.3|200937.9|200787.9|200947.3|200797.3|200929.8|200779.8|284
1648162500000|2022-03-24 22:55:00|200937.1|200787.1|200944.3|200794.3|200945|200795|200928.9|200778.9|341
1648162800000|2022-03-24 23:00:00|200944.2|200794.2|200923|200773|200944.2|200794.2|200920.5|200770.5|333
1648163100000|2022-03-24 23:05:00|200923.6|200773.6|200882.3|200732.3|200926.3|200776.3|200878.3|200728.3|377
1648163400000|2022-03-24 23:10:00|200881.5|200731.5|200879.5|200729.5|200901.6|200751.6|200853.1|200703.1|419
1648163700000|2022-03-24 23:15:00|200880.3|200730.3|200880.7|200730.7|200925.5|200775.5|200858.7|200708.7|411
1648164000000|2022-03-24 23:20:00|200875.1|200725.1|200877.9|200727.9|200914.3|200764.3|200866.8|200716.8|399
1648164300000|2022-03-24 23:25:00|200877.6|200727.6|200901.5|200751.5|200927.3|200777.3|200871.7|200721.7|412
1648164600000|2022-03-24 23:30:00|200901.1|200751.1|200887.4|200737.4|200921|200771|200862|200712|421
1648164900000|2022-03-24 23:35:00|200883.6|200733.6|200900.4|200750.4|200913.8|200763.8|200861.8|200711.8|447
1648165200000|2022-03-24 23:40:00|200900.7|200750.7|200926|200776|200929.1|200779.1|200897.6|200747.6|356
1648165500000|2022-03-24 23:45:00|200925.7|200775.7|200902.8|200752.8|200928.8|200778.8|200898.9|200748.9|391
1648165800000|2022-03-24 23:50:00|200904.2|200754.2|200890.8|200740.8|200904.7|200754.7|200872.3|200722.3|564
1648166100000|2022-03-24 23:55:00|200888.8|200738.8|200905.1|200755.1|200911.6|200761.6|200870.8|200720.8|415
1648166400000|2022-03-25 00:00:00|200904.3|200754.3|200929.1|200779.1|200934.4|200784.4|200876.3|200726.3|630
1648166700000|2022-03-25 00:05:00|200929|200779|200971.2|200821.2|200978|200828|200927|200777|514
1648167000000|2022-03-25 00:10:00|200970.7|200820.7|201004.6|200854.6|201017|200867|200947|200797|537
1648167300000|2022-03-25 00:15:00|201003.7|200853.7|200907.6|200757.6|201007.4|200857.4|200898.1|200748.1|459
1648167600000|2022-03-25 00:20:00|200909.8|200759.8|200960.1|200810.1|200972.9|200822.9|200909.8|200759.8|622
1648167900000|2022-03-25 00:25:00|200964.4|200814.4|200918.4|200768.4|200978.7|200828.7|200916.8|200766.8|484
1648168200000|2022-03-25 00:30:00|200918.8|200768.8|200935.8|200785.8|200940.3|200790.3|200906.8|200756.8|446
1648168500000|2022-03-25 00:35:00|200935.6|200785.6|200914|200764|200954.7|200804.7|200900.1|200750.1|485
1648168800000|2022-03-25 00:40:00|200914.6|200764.6|200913.4|200763.4|200933|200783|200858.5|200708.5|542
1648169100000|2022-03-25 00:45:00|200910|200760|200914.7|200764.7|200944.5|200794.5|200905.1|200755.1|410
1648169400000|2022-03-25 00:50:00|200913.4|200763.4|201010.9|200860.9|201012.8|200862.8|200907.7|200757.7|506
1648169700000|2022-03-25 00:55:00|201011.2|200861.2|200955.1|200805.1|201024.2|200874.2|200939.4|200789.4|542
1648170000000|2022-03-25 01:00:00|200956.4|200806.4|200930.8|200780.8|200956.5|200806.5|200902.2|200752.2|528
1648170300000|2022-03-25 01:05:00|200931.1|200781.1|200851.1|200701.1|200934.1|200784.1|200838|200688|480
1648170600000|2022-03-25 01:10:00|200851|200701|200877.5|200727.5|200897.3|200747.3|200792.1|200642.1|647
1648170900000|2022-03-25 01:15:00|200877.7|200727.7|200837.7|200687.7|200883.8|200733.8|200825.3|200675.3|426
1648171200000|2022-03-25 01:20:00|200839.6|200689.6|200889.6|200739.6|200919.1|200769.1|200827.5|200677.5|505
1648171500000|2022-03-25 01:25:00|200890.1|200740.1|200843|200693|200931|200781|200842.3|200692.3|444
1648171800000|2022-03-25 01:30:00|200842.6|200692.6|200843.5|200693.5|200873.3|200723.3|200838.4|200688.4|515
1648172100000|2022-03-25 01:35:00|200847.3|200697.3|200852|200702|200880|200730|200838.4|200688.4|599
1648172400000|2022-03-25 01:40:00|200851.2|200701.2|200826.7|200676.7|200864.9|200714.9|200823.1|200673.1|545
1648172700000|2022-03-25 01:45:00|200826.2|200676.2|200830.4|200680.4|200846.1|200696.1|200806|200656|581
1648173000000|2022-03-25 01:50:00|200830.5|200680.5|200644.3|200494.3|200832.1|200682.1|200589|200439|701
1648173300000|2022-03-25 01:55:00|200643.7|200493.7|200671|200521|200684.9|200534.9|200623.7|200473.7|583
1648173600000|2022-03-25 02:00:00|200672.3|200522.3|200665.4|200515.4|200687.7|200537.7|200639.6|200489.6|396
1648173900000|2022-03-25 02:05:00|200665.1|200515.1|200706.7|200556.7|200717.5|200567.5|200625.5|200475.5|472
1648174200000|2022-03-25 02:10:00|200707.9|200557.9|200735|200585|200738.4|200588.4|200703|200553|427
1648174500000|2022-03-25 02:15:00|200733.5|200583.5|200758.2|200608.2|200767.8|200617.8|200707.1|200557.1|359
1648174800000|2022-03-25 02:20:00|200756.8|200606.8|200793.1|200643.1|200803.7|200653.7|200753.4|200603.4|405
1648175100000|2022-03-25 02:25:00|200792.3|200642.3|200793.8|200643.8|200804|200654|200787.4|200637.4|244
1648175400000|2022-03-25 02:30:00|200795.8|200645.8|200838|200688|200844.7|200694.7|200792.5|200642.5|481
1648175700000|2022-03-25 02:35:00|200837.2|200687.2|200825|200675|200839.7|200689.7|200822.1|200672.1|360
1648176000000|2022-03-25 02:40:00|200826.8|200676.8|200852.1|200702.1|200859.6|200709.6|200823.9|200673.9|385
1648176300000|2022-03-25 02:45:00|200854.5|200704.5|200836.5|200686.5|200856.3|200706.3|200815.8|200665.8|343
1648176600000|2022-03-25 02:50:00|200837|200687|200816.6|200666.6|200851.5|200701.5|200815.8|200665.8|284
1648176900000|2022-03-25 02:55:00|200819.5|200669.5|200821.9|200671.9|200839.7|200689.7|200813.5|200663.5|371
1648177200000|2022-03-25 03:00:00|200822.5|200672.5|200800|200650|200833.4|200683.4|200800|200650|359
1648177500000|2022-03-25 03:05:00|200810.1|200660.1|200835.7|200685.7|200839.3|200689.3|200802.1|200652.1|332
1648177800000|2022-03-25 03:10:00|200836.8|200686.8|200780.8|200630.8|200836.8|200686.8|200771.3|200621.3|454
1648178100000|2022-03-25 03:15:00|200781.5|200631.5|200780|200630|200802.6|200652.6|200761.2|200611.2|592
1648178400000|2022-03-25 03:20:00|200780.2|200630.2|200790.7|200640.7|200799.1|200649.1|200770.7|200620.7|630
1648178700000|2022-03-25 03:25:00|200791.4|200641.4|200796.5|200646.5|200803.9|200653.9|200778.1|200628.1|507
1648179000000|2022-03-25 03:30:00|200796.2|200646.2|200833.5|200683.5|200838.4|200688.4|200796.2|200646.2|554
1648179300000|2022-03-25 03:35:00|200833.7|200683.7|200834.3|200684.3|200850.8|200700.8|200826.5|200676.5|382
1648179600000|2022-03-25 03:40:00|200834.6|200684.6|200837.7|200687.7|200855.2|200705.2|200825.9|200675.9|382
1648179900000|2022-03-25 03:45:00|200837.5|200687.5|200825.4|200675.4|200842.3|200692.3|200814.9|200664.9|555
1648180200000|2022-03-25 03:50:00|200828.7|200678.7|200836.1|200686.1|200858.3|200708.3|200811|200661|414
1648180500000|2022-03-25 03:55:00|200837.9|200687.9|200825.9|200675.9|200853.6|200703.6|200814.8|200664.8|500
1648180800000|2022-03-25 04:00:00|200828|200678|200841|200691|200853.8|200703.8|200801|200651|395
1648181100000|2022-03-25 04:05:00|200829.4|200679.4|200822.2|200672.2|200857.2|200707.2|200807.3|200657.3|401
1648181400000|2022-03-25 04:10:00|200825.9|200675.9|200751.4|200601.4|200837.3|200687.3|200736.9|200586.9|509
1648181700000|2022-03-25 04:15:00|200765.9|200615.9|200741.8|200591.8|200801.3|200651.3|200736.4|200586.4|579
1648182000000|2022-03-25 04:20:00|200746.1|200596.1|200795.5|200645.5|200812.3|200662.3|200746.1|200596.1|410
1648182300000|2022-03-25 04:25:00|200794.8|200644.8|200785.5|200635.5|200802.7|200652.7|200772.5|200622.5|296
1648182600000|2022-03-25 04:30:00|200786.6|200636.6|200758.6|200608.6|200797.2|200647.2|200722.6|200572.6|298
1648182900000|2022-03-25 04:35:00|200760.5|200610.5|200723|200573|200760.5|200610.5|200703.6|200553.6|349
1648183200000|2022-03-25 04:40:00|200732.5|200582.5|200686.7|200536.7|200757.2|200607.2|200686.7|200536.7|324
1648183500000|2022-03-25 04:45:00|200692.8|200542.8|200691.4|200541.4|200711.5|200561.5|200635.7|200485.7|435
1648183800000|2022-03-25 04:50:00|200691.2|200541.2|200708|200558|200716.5|200566.5|200672.8|200522.8|343
1648184100000|2022-03-25 04:55:00|200711|200561|200665.2|200515.2|200730|200580|200642.9|200492.9|543
1648184400000|2022-03-25 05:00:00|200666.9|200516.9|200700.6|200550.6|200707.8|200557.8|200665.6|200515.6|533
1648184700000|2022-03-25 05:05:00|200700.8|200550.8|200750.6|200600.6|200769.3|200619.3|200682.6|200532.6|386
1648185000000|2022-03-25 05:10:00|200750.4|200600.4|200770.6|200620.6|200778.6|200628.6|200725.8|200575.8|446
1648185300000|2022-03-25 05:15:00|200770.8|200620.8|200781.4|200631.4|200799.8|200649.8|200754.3|200604.3|421
1648185600000|2022-03-25 05:20:00|200780.6|200630.6|200785.7|200635.7|200791.9|200641.9|200775.4|200625.4|439
1648185900000|2022-03-25 05:25:00|200785.4|200635.4|200808.7|200658.7|200821.8|200671.8|200779.4|200629.4|552
1648186200000|2022-03-25 05:30:00|200806.7|200656.7|200827.8|200677.8|200838.6|200688.6|200802|200652|479
1648186500000|2022-03-25 05:35:00|200827.9|200677.9|200820.2|200670.2|200842.1|200692.1|200809.8|200659.8|534
1648186800000|2022-03-25 05:40:00|200820.9|200670.9|200816|200666|200838|200688|200803.2|200653.2|409
1648187100000|2022-03-25 05:45:00|200816.7|200666.7|200781.7|200631.7|200827.9|200677.9|200766.6|200616.6|425
1648187400000|2022-03-25 05:50:00|200777.9|200627.9|200776.6|200626.6|200789.5|200639.5|200765.2|200615.2|467
1648187700000|2022-03-25 05:55:00|200776|200626|200781.5|200631.5|200793.3|200643.3|200763.7|200613.7|375
1648188000000|2022-03-25 06:00:00|200782.2|200632.2|200786.9|200636.9|200793.2|200643.2|200763.6|200613.6|462
1648188300000|2022-03-25 06:05:00|200785.1|200635.1|200760.1|200610.1|200806.5|200656.5|200752.3|200602.3|417
1648188600000|2022-03-25 06:10:00|200758.7|200608.7|200698.3|200548.3|200761.5|200611.5|200698.3|200548.3|534
1648188900000|2022-03-25 06:15:00|200700.2|200550.2|200703.7|200553.7|200717|200567|200688.5|200538.5|442
1648189200000|2022-03-25 06:20:00|200703.6|200553.6|200697|200547|200714.1|200564.1|200688.4|200538.4|436
1648189500000|2022-03-25 06:25:00|200698.5|200548.5|200738|200588|200752.7|200602.7|200694.1|200544.1|515
1648189800000|2022-03-25 06:30:00|200740.1|200590.1|200724.9|200574.9|200753.4|200603.4|200691.8|200541.8|564
1648190100000|2022-03-25 06:35:00|200726.5|200576.5|200710.3|200560.3|200740.3|200590.3|200670.4|200520.4|632
1648190400000|2022-03-25 06:40:00|200708.7|200558.7|200729.1|200579.1|200729.1|200579.1|200697|200547|432
1648190700000|2022-03-25 06:45:00|200722.1|200572.1|200750.4|200600.4|200754.4|200604.4|200706.1|200556.1|484
1648191000000|2022-03-25 06:50:00|200750.3|200600.3|200729.9|200579.9|200763.6|200613.6|200718.2|200568.2|251
1648191300000|2022-03-25 06:55:00|200728.3|200578.3|200695.9|200545.9|200749.1|200599.1|200693|200543|368
1648191600000|2022-03-25 07:00:00|200698.5|200548.5|200791.9|200641.9|200815.1|200665.1|200693.3|200543.3|493
1648191900000|2022-03-25 07:05:00|200792.5|200642.5|200837.6|200687.6|200844.4|200694.4|200783.8|200633.8|448
1648192200000|2022-03-25 07:10:00|200837.7|200687.7|200826|200676|200845.4|200695.4|200801.1|200651.1|492
1648192500000|2022-03-25 07:15:00|200825.8|200675.8|200838.1|200688.1|200844.3|200694.3|200795.6|200645.6|471
1648192800000|2022-03-25 07:20:00|200837.8|200687.8|200914.6|200764.6|200931.7|200795.5|200831.1|200681.1|557
1648193100000|2022-03-25 07:25:00|200915.5|200765.5|200953.7|200803.7|200960.7|200810.7|200909.2|200759.2|630
1648193400000|2022-03-25 07:30:00|200953.9|200803.9|200950.8|200800.8|200967.8|200817.8|200921.3|200771.3|614
1648193700000|2022-03-25 07:35:00|200947.4|200797.4|200945|200795|200969.8|200819.8|200911.6|200761.6|665
1648194000000|2022-03-25 07:40:00|200943.7|200793.7|200922.5|200772.5|200943.7|200793.7|200890.6|200740.6|510
1648194300000|2022-03-25 07:45:00|200921.8|200771.8|200882.4|200732.4|200929.4|200779.4|200866.6|200716.6|503
1648194600000|2022-03-25 07:50:00|200882.6|200732.6|200873.3|200723.3|200899.8|200749.8|200855.1|200705.1|566
1648194900000|2022-03-25 07:55:00|200869.9|200719.9|200785.5|200635.5|200884.9|200734.9|200781.9|200631.9|569
1648195200000|2022-03-25 08:00:00|200783|200633|200735.3|200585.3|200794.2|200644.2|200699.8|200549.8|686
1648195500000|2022-03-25 08:05:00|200738.1|200588.1|200815.3|200665.3|200822.6|200672.6|200709.2|200559.2|647
1648195800000|2022-03-25 08:10:00|200815.6|200665.6|200833.3|200683.3|200920.8|200770.8|200786.6|200636.6|810
1648196100000|2022-03-25 08:15:00|200833.7|200683.7|200916.3|200766.3|200921.7|200771.7|200824.5|200674.5|626
1648196400000|2022-03-25 08:20:00|200916.5|200766.5|200964.9|200814.9|200967.5|200817.5|200870.1|200720.1|672
1648196700000|2022-03-25 08:25:00|200964.7|200814.7|200937.1|200787.1|200964.7|200814.7|200904.4|200754.4|749
1648197000000|2022-03-25 08:30:00|200936.8|200786.8|200918.8|200768.8|200941.7|200791.7|200849.8|200699.8|656
1648197300000|2022-03-25 08:35:00|200919|200769|200912.5|200762.5|200947.7|200797.7|200906.9|200756.9|645
1648197600000|2022-03-25 08:40:00|200912.1|200762.1|200839.2|200689.2|200924.5|200774.5|200826.5|200676.5|612
1648197900000|2022-03-25 08:45:00|200839.3|200689.3|200834|200684|200885.4|200735.4|200825.9|200675.9|701
1648198200000|2022-03-25 08:50:00|200834.1|200684.1|200757|200607|200834.1|200684.1|200753.8|200603.8|687
1648198500000|2022-03-25 08:55:00|200756.3|200606.3|200786.6|200636.6|200841.9|200691.9|200755.2|200605.2|558
1648198800000|2022-03-25 09:00:00|200787.7|200637.7|200822.6|200672.6|200905.6|200755.6|200764.7|200614.7|759
1648199100000|2022-03-25 09:05:00|200823.4|200673.4|200924.5|200774.5|200939.3|200789.3|200782.7|200632.7|748
1648199400000|2022-03-25 09:10:00|200925.1|200775.1|201004.3|200854.3|201016.7|200895|200923.5|200773.5|643
1648199700000|2022-03-25 09:15:00|201004.9|200854.9|200953|200803|201040.6|200931.2|200946.7|200796.7|608
1648200000000|2022-03-25 09:20:00|200951.1|200801.1|200899|200749|200974.7|200824.7|200887.8|200737.8|504
1648200300000|2022-03-25 09:25:00|200899.1|200749.1|200903.6|200753.6|200904.8|200754.8|200815.8|200665.8|510
1648200600000|2022-03-25 09:30:00|200903.7|200753.7|200929.4|200779.4|200942.3|200792.3|200885.1|200735.1|503
1648200900000|2022-03-25 09:35:00|200929.6|200779.6|200881.8|200731.8|200950.4|200800.4|200859.8|200709.8|540
1648201200000|2022-03-25 09:40:00|200881.3|200731.3|200835.2|200685.2|200889.5|200739.5|200827.8|200677.8|496
1648201500000|2022-03-25 09:45:00|200833.7|200683.7|200848.7|200698.7|200858.2|200739.2|200773|200658.3|569
1648201800000|2022-03-25 09:50:00|200848.6|200698.6|200853|200703|200866|200716|200793.6|200643.6|643
1648202100000|2022-03-25 09:55:00|200855.4|200705.4|200873.6|200723.6|200885.6|200735.6|200848.4|200698.4|641
1648202400000|2022-03-25 10:00:00|200876|200726|200894.4|200744.4|200914.1|200764.1|200852.6|200702.6|591
1648202700000|2022-03-25 10:05:00|200894.1|200744.1|200890.2|200740.2|200902.8|200752.8|200845|200695|616
1648203000000|2022-03-25 10:10:00|200889.7|200739.7|200852.8|200702.8|200890.8|200740.8|200846.7|200696.7|610
1648203300000|2022-03-25 10:15:00|200853.5|200703.5|200764.9|200614.9|200856.5|200706.5|200758.2|200608.2|505
1648203600000|2022-03-25 10:20:00|200766.3|200616.3|200772.5|200622.5|200773.1|200661.2|200711.2|200607.5|477
1648203900000|2022-03-25 10:25:00|200770.4|200620.4|200759.6|200609.6|200775.7|200625.7|200755|200605|504
1648204200000|2022-03-25 10:30:00|200760.1|200610.1|200735.9|200585.9|200766.4|200616.4|200729.6|200579.6|495
1648204500000|2022-03-25 10:35:00|200735.7|200585.7|200692.7|200542.7|200772.2|200622.2|200673.9|200523.9|528
1648204800000|2022-03-25 10:40:00|200692.3|200542.3|200657.5|200507.5|200699.5|200549.5|200646.5|200496.5|444
1648205100000|2022-03-25 10:45:00|200657.8|200507.8|200648.2|200498.2|200660|200510|200629.2|200479.2|409
1648205400000|2022-03-25 10:50:00|200648.6|200498.6|200630.6|200480.6|200648.9|200498.9|200609.2|200459.2|471
1648205700000|2022-03-25 10:55:00|200628.7|200478.7|200603.9|200453.9|200633.5|200483.5|200589|200439|751
1648206000000|2022-03-25 11:00:00|200607.8|200457.8|200617.2|200467.2|200629.7|200479.7|200603.2|200453.2|608
1648206300000|2022-03-25 11:05:00|200617.1|200467.1|200623.5|200473.5|200635.7|200531.5|200577.8|200455.5|619
1648206600000|2022-03-25 11:10:00|200623.2|200473.2|200657.4|200507.4|200664.4|200514.4|200613|200463|663
1648206900000|2022-03-25 11:15:00|200657.1|200507.1|200657.7|200507.7|200659.9|200509.9|200608.5|200458.5|690
1648207200000|2022-03-25 11:20:00|200657.3|200507.3|200605.4|200455.4|200659.7|200509.7|200586.3|200436.3|525
1648207500000|2022-03-25 11:25:00|200605.7|200455.7|200604.8|200454.8|200612.3|200462.3|200584.7|200434.7|564
1648207800000|2022-03-25 11:30:00|200604.7|200454.7|200538.3|200488.3|200611.3|200506.4|200534|200433.6|517
1648208100000|2022-03-25 11:35:00|200541.4|200491.4|200608.3|200458.3|200611.6|200495|200527|200421.6|645
1648208400000|2022-03-25 11:40:00|200608.2|200458.2|200601|200451|200612.8|200462.8|200599|200449|502
1648208700000|2022-03-25 11:45:00|200601.8|200451.8|200584.6|200434.6|200610.2|200507.3|200534.4|200425.3|572
1648209000000|2022-03-25 11:50:00|200583.8|200433.8|200605.3|200455.3|200623.1|200511.6|200535|200431.2|607
1648209300000|2022-03-25 11:55:00|200605.8|200455.8|200597.9|200447.9|200615.4|200506|200547.3|200443.4|578
1648209600000|2022-03-25 12:00:00|200552.4|200502.4|200602.9|200452.9|200627.9|200505.5|200529.9|200425.8|714
1648209900000|2022-03-25 12:05:00|200601.6|200451.6|200606.8|200456.8|200650.9|200500.9|200597.3|200447.3|701
1648210200000|2022-03-25 12:10:00|200608|200458|200574.9|200424.9|200634.5|200528.8|200525.7|200411.3|575
1648210500000|2022-03-25 12:15:00|200569.2|200419.2|200464.3|200314.3|200572.1|200447|200411.3|200312|722
1648210800000|2022-03-25 12:20:00|200463|200313|200242.2|200092.2|200464.6|200337.8|200184.6|200078.9|785
1648211100000|2022-03-25 12:25:00|200242|200092|200288.1|200138.1|200290.7|200192.4|200135.5|200029.6|727
1648211400000|2022-03-25 12:30:00|200288.6|200138.6|200274.1|200124.1|200321.7|200218.1|200208.1|200087.3|738
1648211700000|2022-03-25 12:35:00|200274.5|200124.5|200437.7|200287.7|200457.2|200307.2|200269.9|200119.9|756
1648212000000|2022-03-25 12:40:00|200427.4|200277.4|200311.5|200161.5|200467.1|200361.2|200285|200135|740
1648212300000|2022-03-25 12:45:00|200315.7|200165.7|200330.3|200180.3|200371.4|200241.2|200291.2|200164.7|661
1648212600000|2022-03-25 12:50:00|200331.2|200181.2|200205.2|200055.2|200360.3|200210.3|200142.1|200046.6|668
1648212900000|2022-03-25 12:55:00|200199.3|200049.3|200082|199932|200210|200086.2|200035.7|199922.3|735
1648213200000|2022-03-25 13:00:00|200076.8|199926.8|200079.2|199929.2|200142.7|199992.7|200013.3|199906.7|853
1648213500000|2022-03-25 13:05:00|200079.3|199929.3|200000|199850|200080.8|199930.8|199922.6|199798.1|821
1648213800000|2022-03-25 13:10:00|199999.9|199849.9|199954|199804|200089|199939|199939.4|199789.4|781
1648214100000|2022-03-25 13:15:00|199951.8|199801.8|200079.1|199929.1|200084.8|199934.8|199928.8|199778.8|847
1648214400000|2022-03-25 13:20:00|200079.4|199929.4|200333.3|200183.3|200352.3|200202.3|200068.5|199918.5|948
1648214700000|2022-03-25 13:25:00|200332.8|200182.8|200250.7|200100.7|200429.4|200279.4|200176.9|200026.9|986
1648215000000|2022-03-25 13:30:00|200246|200096|200046.5|199896.5|200298.6|200148.6|199970.7|199859.3|1050
1648215300000|2022-03-25 13:35:00|200046.9|199896.9|199746.7|199596.7|200074.4|199924.4|199715.5|199565.5|981
1648215600000|2022-03-25 13:40:00|199750.5|199600.5|199780.6|199630.6|199822.1|199672.1|199663.5|199513.5|1008
1648215900000|2022-03-25 13:45:00|199782.6|199632.6|199935|199785|199943.2|199793.2|199780.6|199630.6|875
1648216200000|2022-03-25 13:50:00|199890.8|199740.8|199954.5|199804.5|199984.3|199858.2|199800|199661.5|979
1648216500000|2022-03-25 13:55:00|199951.3|199801.3|200222.6|200072.6|200226|200076|199922.2|199772.2|942
1648216800000|2022-03-25 14:00:00|200225.3|200075.3|200001|199851|200225.3|200075.3|200000.3|199850.3|973
1648217100000|2022-03-25 14:05:00|199988.5|199838.5|200045.8|199895.8|200111.3|199961.3|199945.8|199795.8|916
1648217400000|2022-03-25 14:10:00|200046|199896|200256.1|200106.1|200256.1|200106.1|200003.8|199853.8|912
1648217700000|2022-03-25 14:15:00|200258.1|200108.1|200444|200294|200528.4|200378.4|200258.1|200108.1|981
1648218000000|2022-03-25 14:20:00|200446.6|200296.6|200350.4|200200.4|200631.8|200481.8|200324.1|200174.1|975
1648218300000|2022-03-25 14:25:00|200349.5|200199.5|200320.4|200170.4|200429.4|200279.4|200309|200159|881
1648218600000|2022-03-25 14:30:00|200320.2|200170.2|200071.7|199921.7|200320.2|200170.2|200009.7|199912.7|686
1648218900000|2022-03-25 14:35:00|200069.1|199919.1|199983.4|199833.4|200154.8|200004.8|199920.1|199770.1|890
1648219200000|2022-03-25 14:40:00|199982.8|199832.8|199805.4|199655.4|199982.8|199832.8|199754.9|199616.3|864
1648219500000|2022-03-25 14:45:00|199805.8|199655.8|199885.1|199735.1|199915.2|199765.2|199769.2|199650|941
1648219800000|2022-03-25 14:50:00|199889.4|199739.4|199873.1|199723.1|199898.8|199761|199708.9|199605.9|954
1648220100000|2022-03-25 14:55:00|199871.3|199721.3|199796.1|199646.1|199966|199836.9|199739.1|199637.8|872
1648220400000|2022-03-25 15:00:00|199790.7|199640.7|199861.4|199711.4|199926.9|199805.2|199779.9|199629.9|892
1648220700000|2022-03-25 15:05:00|199859.5|199709.5|199913.2|199763.2|199943.5|199793.5|199798|199648|832
1648221000000|2022-03-25 15:10:00|199912.2|199762.2|199957|199807|200067.6|199929|199907.9|199757.9|942
1648221300000|2022-03-25 15:15:00|199954.1|199804.1|199752.6|199602.6|199963.9|199813.9|199726.6|199576.6|887
1648221600000|2022-03-25 15:20:00|199752.4|199602.4|199744.2|199594.2|199802.6|199652.6|199665.7|199566.6|898
1648221900000|2022-03-25 15:25:00|199743.6|199593.6|199797.6|199647.6|199880|199730|199736.9|199586.9|915
1648222200000|2022-03-25 15:30:00|199796.9|199646.9|199409|199259|199803.2|199653.2|199316.1|199217.6|933
1648222500000|2022-03-25 15:35:00|199409.4|199259.4|199331.2|199181.2|199579.8|199429.8|199260.3|199170.8|962
1648222800000|2022-03-25 15:40:00|199327.6|199177.6|199207.1|199057.1|199395.4|199245.4|199195.4|199045.4|910
1648223100000|2022-03-25 15:45:00|199200.6|199050.6|199405.1|199255.1|199496.8|199346.8|199196.3|199046.3|874
1648223400000|2022-03-25 15:50:00|199410.1|199260.1|199487.2|199337.2|199516.1|199366.1|199349.9|199199.9|859
1648223700000|2022-03-25 15:55:00|199486.2|199336.2|199532.5|199382.5|199565.6|199429.3|199401.2|199288.6|902
1648224000000|2022-03-25 16:00:00|199533.4|199383.4|199510.9|199360.9|199545.7|199395.7|199355.8|199205.8|979
1648224300000|2022-03-25 16:05:00|199511.5|199361.5|199494.2|199344.2|199576.6|199426.6|199421.3|199271.3|778
1648224600000|2022-03-25 16:10:00|199493.6|199343.6|199489|199339|199520|199375.1|199425.1|199302.6|725
1648224900000|2022-03-25 16:15:00|199486.9|199336.9|199407.8|199257.8|199506.2|199356.2|199320.5|199170.5|829
1648225200000|2022-03-25 16:20:00|199408.6|199258.6|199420.9|199270.9|199517.8|199367.8|199399|199249|833
1648225500000|2022-03-25 16:25:00|199421.5|199271.5|199392.2|199242.2|199462.5|199312.5|199366.8|199216.8|885
1648225800000|2022-03-25 16:30:00|199390.9|199240.9|199394|199244|199482.3|199379.5|199345.8|199225.3|800
1648226100000|2022-03-25 16:35:00|199394.7|199244.7|199433|199283|199453.4|199332.2|199358.8|199208.8|812
1648226400000|2022-03-25 16:40:00|199433.7|199283.7|199530.2|199380.2|199571.1|199472.2|199403.9|199253.9|761
1648226700000|2022-03-25 16:45:00|199528.5|199378.5|199646.2|199496.2|199666.3|199530.3|199524.6|199374.6|925
1648227000000|2022-03-25 16:50:00|199644.3|199494.3|199623.4|199473.4|199665.9|199515.9|199616|199466|846
1648227300000|2022-03-25 16:55:00|199623.6|199473.6|199563.4|199413.4|199627.9|199513.9|199499.2|199398.9|837
1648227600000|2022-03-25 17:00:00|199564.9|199414.9|199588.1|199438.1|199612.3|199462.3|199521.7|199371.7|874
1648227900000|2022-03-25 17:05:00|199586.8|199436.8|199600.3|199450.3|199616.1|199466.1|199522.7|199372.7|765
1648228200000|2022-03-25 17:10:00|199608.9|199458.9|199621.5|199471.5|199631|199481|199582.1|199432.1|679
1648228500000|2022-03-25 17:15:00|199608.9|199458.9|199597.8|199447.8|199626.8|199516.9|199531.9|199403.9|723
1648228800000|2022-03-25 17:20:00|199597.7|199447.7|199605.2|199455.2|199662.6|199512.6|199583.7|199433.7|773
1648229100000|2022-03-25 17:25:00|199605.3|199455.3|199656.9|199506.9|199670.7|199568.9|199546.3|199414.3|751
1648229400000|2022-03-25 17:30:00|199657|199507|199574.5|199424.5|199658.1|199512.5|199562.5|199419.1|831
1648229700000|2022-03-25 17:35:00|199575.2|199425.2|199630.3|199480.3|199660.5|199510.5|199549.1|199399.1|794
1648230000000|2022-03-25 17:40:00|199629.5|199479.5|199620.3|199470.3|199744.4|199594.4|199612.3|199462.3|610
1648230300000|2022-03-25 17:45:00|199620.1|199470.1|199536.7|199386.7|199631.2|199481.2|199532.6|199382.6|653
1648230600000|2022-03-25 17:50:00|199535.3|199385.3|199499.4|199349.4|199541|199398.5|199446.6|199339.1|656
1648230900000|2022-03-25 17:55:00|199499.5|199349.5|199578.7|199428.7|199587.8|199450.6|199496.1|199346.1|786
1648231200000|2022-03-25 18:00:00|199577.5|199427.5|199548.9|199398.9|199581.4|199472.4|199494.1|199367.4|779
1648231500000|2022-03-25 18:05:00|199548.6|199398.6|199551|199401|199552|199402|199405.2|199299.8|769
1648231800000|2022-03-25 18:10:00|199551.2|199401.2|199581.6|199431.6|199585|199480.9|199484|199379.5|693
1648232100000|2022-03-25 18:15:00|199581|199431|199591.4|199441.4|199604.9|199494.3|199522.7|199412.4|613
1648232400000|2022-03-25 18:20:00|199586.9|199436.9|199582.4|199432.4|199636.1|199486.1|199578.7|199428.7|636
1648232700000|2022-03-25 18:25:00|199582.3|199432.3|199593.9|199443.9|199635.5|199514.8|199524.3|199374.3|629
1648233000000|2022-03-25 18:30:00|199594.6|199444.6|199672|199522|199690.9|199578.2|199549.5|199399.5|655
1648233300000|2022-03-25 18:35:00|199673.1|199523.1|199748.9|199598.9|199752.8|199602.8|199665.8|199515.8|715
1648233600000|2022-03-25 18:40:00|199748.8|199598.8|199730.5|199580.5|199756.6|199627.8|199654.4|199504.4|658
1648233900000|2022-03-25 18:45:00|199730.4|199580.4|199778.2|199628.2|199792.2|199642.2|199669.6|199570.4|610
1648234200000|2022-03-25 18:50:00|199778|199628|199764.3|199614.3|199789.5|199639.5|199600.6|199450.6|635
1648234500000|2022-03-25 18:55:00|199763.8|199613.8|199816.7|199666.7|199819.8|199720.5|199708.1|199606.3|586
1648234800000|2022-03-25 19:00:00|199818|199668|199835.1|199685.1|199875|199776.2|199763.5|199656.4|682
1648235100000|2022-03-25 19:05:00|199839.1|199689.1|199939.5|199789.5|199951.1|199801.1|199813.3|199663.3|740
1648235400000|2022-03-25 19:10:00|199939.6|199789.6|199870.1|199720.1|199942.2|199792.2|199862.4|199712.4|745
1648235700000|2022-03-25 19:15:00|199870.3|199720.3|199919|199769|199934.3|199784.3|199865.8|199715.8|765
1648236000000|2022-03-25 19:20:00|199917.6|199767.6|199930|199780|199948.1|199798.1|199898.6|199748.6|698
1648236300000|2022-03-25 19:25:00|199933.1|199783.1|199988.8|199838.8|200005|199855|199912.7|199762.7|661
1648236600000|2022-03-25 19:30:00|199988.9|199838.9|200116.4|199966.4|200154.1|200004.1|199935.4|199785.4|865
1648236900000|2022-03-25 19:35:00|200117.4|199967.4|200153.7|200003.7|200156.2|200006.2|200106.9|199956.9|860
1648237200000|2022-03-25 19:40:00|200155.5|200005.5|200297.1|200147.1|200297.1|200147.1|200132.1|199982.1|693
1648237500000|2022-03-25 19:45:00|200281|200131|200283|200133|200375|200225|200246.4|200096.4|650
1648237800000|2022-03-25 19:50:00|200275.8|200125.8|200235.2|200085.2|200342.3|200192.3|200207.9|200057.9|660
1648238100000|2022-03-25 19:55:00|200234.7|200084.7|200125.2|199975.2|200238.6|200088.6|200117.1|199967.1|751
1648238400000|2022-03-25 20:00:00|200124.6|199974.6|200129.9|199979.9|200160.5|200010.5|200106.4|199956.4|707
1648238700000|2022-03-25 20:05:00|200130.3|199980.3|200278.9|200128.9|200303.1|200153.1|200123.9|199973.9|674
1648239000000|2022-03-25 20:10:00|200279|200129|200253.7|200103.7|200281.2|200131.2|200237.5|200087.5|474
1648239300000|2022-03-25 20:15:00|200250.7|200100.7|200319.8|200169.8|200338.4|200188.4|200235|200085|664
1648239600000|2022-03-25 20:20:00|200319.7|200169.7|200361.1|200211.1|200372.3|200222.3|200298.4|200148.4|452
1648239900000|2022-03-25 20:25:00|200359.1|200209.1|200490.3|200340.3|200495.4|200345.4|200355.2|200205.2|511
1648240200000|2022-03-25 20:30:00|200472.5|200322.5|200513.2|200363.2|200560.3|200410.3|200453.4|200303.4|421
1648240500000|2022-03-25 20:35:00|200513.4|200363.4|200245.2|200095.2|200518.3|200368.3|200207|200057|575
1648240800000|2022-03-25 20:40:00|200245.1|200095.1|200142.6|199992.6|200261.8|200111.8|200086.9|199936.9|304
1648241100000|2022-03-25 20:45:00|200137.7|199987.7|200274|200124|200418.6|200196.2|200077.3|199900.7|389
1648241400000|2022-03-25 20:50:00|200273.6|200123.6|200249.7|200099.7|200376|200149.5|200200|199956.7|438
1648241700000|2022-03-25 20:55:00|200249.4|200099.4|200408|200258|200557.5|200335|200246.6|200044.7|315
1648411200000|2022-03-27 20:00:00|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|1
1648411500000|2022-03-27 20:05:00|200397.5|200042.5|200617.5|200262.5|200617.5|200262.5|200397.5|200042.5|2
1648411800000|2022-03-27 20:10:00|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|200393.5|200203.5|1
1648412100000|2022-03-27 20:15:00|200397.5|200042.5|200393.5|200203.5|200397.5|200203.5|200393.5|200042.5|2
1648413300000|2022-03-27 20:35:00|200617.5|200262.5|200393.5|200203.5|200617.5|200262.5|200393.5|200203.5|2
1648413900000|2022-03-27 20:45:00|200617.5|200262.5|200393.5|200203.5|200617.5|200262.5|200393.5|200203.5|2
1648414500000|2022-03-27 20:55:00|200538.5|200183.5|200519.8|200164.8|200617.5|200262.5|200393.5|200164.8|4
1648414800000|2022-03-27 21:00:00|200524|200169|200367.7|200217.7|200539|200217.7|200350.2|200123.5|62
1648415100000|2022-03-27 21:05:00|200495.5|200185.5|200379.6|200229.6|200539|200229.6|200373.3|200091.9|56
1648415400000|2022-03-27 21:10:00|200416.7|200118.4|200494.2|200184.2|200562.9|200252.9|200376.9|200118.4|79
1648415700000|2022-03-27 21:15:00|200499.6|200189.6|200510.6|200200.6|200556.5|200246.5|200452.4|200169.6|197
1648416000000|2022-03-27 21:20:00|200512|200202|200552.9|200242.9|200552.9|200242.9|200370.9|200140.3|107
1648416300000|2022-03-27 21:25:00|200520.7|200210.7|200506.7|200196.7|200551.3|200241.3|200470.8|200160.8|114
1648416600000|2022-03-27 21:30:00|200506.8|200196.8|200509.8|200199.8|200517.2|200207.2|200463|200171.9|216
1648416900000|2022-03-27 21:35:00|200506.5|200196.5|200470.9|200160.9|200513.6|200203.6|200429.4|200158.9|139
1648417200000|2022-03-27 21:40:00|200478.3|200168.3|200497.3|200192.6|200521.7|200211.7|200433.5|200161.9|180
1648417500000|2022-03-27 21:45:00|200517.6|200207.6|200487.1|200177.1|200524|200214|200440.4|200166.8|110
1648417800000|2022-03-27 21:50:00|200470.4|200187.9|200754.7|200444.7|200800.5|200500.1|200364.5|200150.2|285
1648418100000|2022-03-27 21:55:00|200748.4|200438.4|200645|200495|200756.6|200507.5|200619|200416.3|199
1648418400000|2022-03-27 22:00:00|200705.9|200434.3|200583.6|200296.2|200719.8|200495|200475.6|200165.6|738
1648418700000|2022-03-27 22:05:00|200591.4|200284.6|200499|200349|200711.7|200401.7|200495.6|200267.5|618
1648419000000|2022-03-27 22:10:00|200500.2|200350.2|200359.7|200209.7|200561.3|200353|200355.2|200125.7|553
1648419300000|2022-03-27 22:15:00|200360|200210|200334.3|200184.3|200417.4|200214.1|200322.6|200098.4|348
1648419600000|2022-03-27 22:20:00|200408.9|200109.2|200345|200195|200434.8|200207.1|200316.1|200109.2|391
1648419900000|2022-03-27 22:25:00|200346.1|200196.1|200406.9|200096.9|200418.4|200210.3|200322.4|200093.1|498
1648420200000|2022-03-27 22:30:00|200325.6|200175.6|200345.9|200195.9|200428.1|200204.5|200321.6|200116.4|344
1648420500000|2022-03-27 22:35:00|200345.7|200195.7|200322|200172|200428.3|200202.1|200315.9|200100|278
1648420800000|2022-03-27 22:40:00|200321.8|200171.8|200318.7|200168.7|200423.4|200194.1|200299.6|200093.5|294
1648421100000|2022-03-27 22:45:00|200319.1|200169.1|200388.9|200238.9|200396.3|200238.9|200296.6|200095.1|263
1648421400000|2022-03-27 22:50:00|200387.9|200237.9|200412|200262|200423|200273|200373|200223|327
1648421700000|2022-03-27 22:55:00|200413|200263|200469.2|200319.2|200537|200321.6|200409.1|200227|362
1648422000000|2022-03-27 23:00:00|200470.5|200320.5|200418.7|200268.7|200470.5|200320.5|200394.3|200244.3|469
1648422300000|2022-03-27 23:05:00|200422.3|200272.3|200418|200268|200457.5|200307.5|200412.8|200262.8|359
1648422600000|2022-03-27 23:10:00|200415|200265|200492.3|200342.3|200507.5|200357.5|200408.7|200258.7|390
1648422900000|2022-03-27 23:15:00|200491.8|200341.8|200371.5|200221.5|200496.1|200346.1|200345.4|200195.4|398
1648423200000|2022-03-27 23:20:00|200372.6|200222.6|200400.8|200250.8|200419.9|200253.9|200356.7|200151.1|285
1648423500000|2022-03-27 23:25:00|200401|200251|200398.6|200248.6|200414.1|200264.1|200383.6|200233.6|352
1648423800000|2022-03-27 23:30:00|200397.1|200247.1|200424.7|200274.7|200453.1|200303.1|200377.8|200227.8|303
1648424100000|2022-03-27 23:35:00|200427.8|200277.8|200394|200244|200446|200296|200376.2|200226.2|373
1648424400000|2022-03-27 23:40:00|200393.6|200243.6|200397.7|200247.7|200414.6|200264.6|200368|200218|467
1648424700000|2022-03-27 23:45:00|200399.5|200249.5|200409.2|200259.2|200426.4|200276.4|200384.5|200234.5|558
1648425000000|2022-03-27 23:50:00|200410.5|200260.5|200411.2|200261.2|200430.6|200280.6|200395.1|200245.1|388
1648425300000|2022-03-27 23:55:00|200411.3|200261.3|200415.2|200265.2|200421.6|200271.6|200392.2|200242.2|502
1648425600000|2022-03-28 00:00:00|200415.6|200265.6|200527.4|200377.4|200536.3|200386.3|200415.6|200265.6|504
1648425900000|2022-03-28 00:05:00|200528.7|200378.7|200530.6|200380.6|200574.7|200424.7|200511.3|200361.3|412
1648426200000|2022-03-28 00:10:00|200530.3|200380.3|200549.7|200399.7|200550.6|200400.6|200523.5|200373.5|328
1648426500000|2022-03-28 00:15:00|200548.1|200398.1|200528.3|200378.3|200554.5|200404.5|200523.8|200373.8|448
1648426800000|2022-03-28 00:20:00|200527|200377|200603.8|200453.8|200608|200458|200524.7|200374.7|597
1648427100000|2022-03-28 00:25:00|200603.9|200453.9|200564|200414|200629.8|200479.8|200547.8|200397.8|371
1648427400000|2022-03-28 00:30:00|200569.3|200419.3|200615.2|200465.2|200632.9|200482.9|200558.7|200408.7|389
1648427700000|2022-03-28 00:35:00|200619.5|200469.5|200591.8|200441.8|200661.8|200511.8|200580.2|200430.2|419
1648428000000|2022-03-28 00:40:00|200597|200447|200618.7|200468.7|200637.8|200487.8|200597|200447|413
1648428300000|2022-03-28 00:45:00|200617.9|200467.9|200621|200471|200662.5|200512.5|200602.4|200452.4|520
1648428600000|2022-03-28 00:50:00|200621.2|200471.2|200916.9|200766.9|200916.9|200766.9|200608.6|200458.6|594
1648428900000|2022-03-28 00:55:00|200892.3|200742.3|200782.2|200632.2|201013.9|200812|200758.4|200608.4|644
1648429200000|2022-03-28 01:00:00|200783|200633|200743.3|200593.3|200798.5|200648.5|200683.8|200533.8|655
1648429500000|2022-03-28 01:05:00|200743.7|200593.7|200650.6|200500.6|200768.7|200618.7|200645.8|200495.8|522
1648429800000|2022-03-28 01:10:00|200651.2|200501.2|200714.2|200564.2|200773.8|200623.8|200616.3|200466.3|820
1648430100000|2022-03-28 01:15:00|200713.6|200563.6|200815.4|200665.4|200830.2|200680.2|200687|200537|706
1648430400000|2022-03-28 01:20:00|200817.5|200667.5|201026|200876|201060.5|200910.5|200817.5|200667.5|676
1648430700000|2022-03-28 01:25:00|201024.5|200874.5|201112.9|200962.9|201122.8|200972.8|201015.5|200865.5|682
1648431000000|2022-03-28 01:30:00|201113.7|200963.7|201229|201079|201233.1|201083.1|201113.7|200963.7|669
1648431300000|2022-03-28 01:35:00|201228.6|201078.6|201146.3|200996.3|201236.9|201086.9|201146.3|200996.3|527
1648431600000|2022-03-28 01:40:00|201142.9|200992.9|201178.6|201028.6|201190.4|201040.4|201134|200984|423
1648431900000|2022-03-28 01:45:00|201177.2|201027.2|201209.3|201059.3|201218.5|201068.5|201158.3|201008.3|528
1648432200000|2022-03-28 01:50:00|201206.8|201056.8|201133.9|200983.9|201210.4|201060.4|201131.4|200981.4|571
1648432500000|2022-03-28 01:55:00|201135.7|200985.7|201021.9|200871.9|201156.8|201006.8|200999.8|200849.8|503
1648432800000|2022-03-28 02:00:00|201022.4|200872.4|200977.6|200827.6|201040.6|200890.6|200958.4|200808.4|735
1648433100000|2022-03-28 02:05:00|200977.4|200827.4|200932.3|200782.3|201014.4|200864.4|200928.5|200778.5|708
1648433400000|2022-03-28 02:10:00|200931.4|200781.4|200963.9|200813.9|200985.5|200835.5|200891.6|200741.6|696
1648433700000|2022-03-28 02:15:00|200965.7|200815.7|200974.8|200824.8|200996.9|200846.9|200946.5|200796.5|640
1648434000000|2022-03-28 02:20:00|200972.2|200822.2|201045.6|200895.6|201087.5|200937.5|200965.5|200815.5|521
1648434300000|2022-03-28 02:25:00|201041.7|200891.7|201052.6|200902.6|201071.2|200921.2|201025.8|200875.8|449
1648434600000|2022-03-28 02:30:00|201042.3|200892.3|201025.4|200875.4|201053.2|200903.2|200997|200847|527
1648434900000|2022-03-28 02:35:00|201026.6|200876.6|201029.8|200879.8|201030.5|200880.5|201004.7|200854.7|491
1648435200000|2022-03-28 02:40:00|201031.7|200881.7|201013|200863|201031.7|200881.7|201007.3|200857.3|609
1648435500000|2022-03-28 02:45:00|201012.3|200862.3|200884.5|200734.5|201017.1|200867.1|200878.5|200728.5|601
1648435800000|2022-03-28 02:50:00|200884.3|200734.3|200860.6|200710.6|200900.3|200750.3|200858.1|200708.1|611
1648436100000|2022-03-28 02:55:00|200860.7|200710.7|200865.7|200715.7|200881.2|200731.2|200855.6|200705.6|554
1648436400000|2022-03-28 03:00:00|200870.4|200720.4|200926|200776|200927.4|200777.4|200840.6|200690.6|471
1648436700000|2022-03-28 03:05:00|200925.2|200775.2|200908.1|200758.1|200926.5|200776.5|200889.2|200739.2|458
1648437000000|2022-03-28 03:10:00|200906.1|200756.1|200993.3|200843.3|201003.1|200853.1|200890.7|200740.7|462
1648437300000|2022-03-28 03:15:00|200993.6|200843.6|200992|200842|201004|200854|200985.8|200835.8|326
1648437600000|2022-03-28 03:20:00|200992.6|200842.6|200997.3|200847.3|201007.9|200857.9|200988.7|200838.7|301
1648437900000|2022-03-28 03:25:00|200998.3|200848.3|200994.8|200844.8|201001.4|200851.4|200986.8|200836.8|274
1648438200000|2022-03-28 03:30:00|200994.7|200844.7|200994.1|200844.1|201003.4|200853.4|200980.9|200830.9|334
1648438500000|2022-03-28 03:35:00|200992.4|200842.4|200967.3|200817.3|200996.4|200846.4|200961.1|200811.1|263
1648438800000|2022-03-28 03:40:00|200966.1|200816.1|200953.8|200803.8|200985|200835|200938.7|200788.7|369
1648439100000|2022-03-28 03:45:00|200954.1|200804.1|200974.8|200824.8|200984.7|200834.7|200951|200801|434
1648439400000|2022-03-28 03:50:00|200975.5|200825.5|201049.1|200899.1|201054.1|200904.1|200960.1|200810.1|546
1648439700000|2022-03-28 03:55:00|201041.7|200891.7|201101.1|200951.1|201246.9|201096.9|201038.3|200888.3|538
1648440000000|2022-03-28 04:00:00|201100.1|200950.1|200962.2|200812.2|201107.2|200957.2|200961.1|200811.1|604
1648440300000|2022-03-28 04:05:00|200963|200813|201026.9|200876.9|201030.9|200880.9|200961.9|200811.9|409
1648440600000|2022-03-28 04:10:00|201026.8|200876.8|201025.8|200875.8|201036.8|200886.8|201002.8|200852.8|457
1648440900000|2022-03-28 04:15:00|201027|200877|201013.5|200863.5|201029.4|200879.4|200986.5|200836.5|356
1648441200000|2022-03-28 04:20:00|201013.1|200863.1|200970.7|200820.7|201013.3|200863.3|200962.8|200812.8|407
1648441500000|2022-03-28 04:25:00|200970.9|200820.9|201052|200902|201059.3|200909.3|200969.5|200819.5|565
1648441800000|2022-03-28 04:30:00|201052.5|200902.5|201074.2|200924.2|201093.4|200943.4|201051.4|200901.4|484
1648442100000|2022-03-28 04:35:00|201072.8|200922.8|201065.6|200915.6|201079.4|200929.4|201037.6|200887.6|498
1648442400000|2022-03-28 04:40:00|201066.4|200916.4|201060.6|200910.6|201076.4|200926.4|201049.8|200899.8|497
1648442700000|2022-03-28 04:45:00|201060.5|200910.5|201068.3|200918.3|201081.5|200931.5|201053.6|200903.6|412
1648443000000|2022-03-28 04:50:00|201067.9|200917.9|201074.3|200924.3|201084|200934|201062.4|200912.4|279
1648443300000|2022-03-28 04:55:00|201065|200915|201083.4|200933.4|201083.6|200933.6|201065|200915|319
1648443600000|2022-03-28 05:00:00|201083|200933|201187.2|201037.2|201198.6|201048.6|201081.3|200931.3|553
1648443900000|2022-03-28 05:05:00|201189.1|201039.1|201173.6|201023.6|201196.5|201046.5|201164.5|201014.5|332
1648444200000|2022-03-28 05:10:00|201187|201037|201188.2|201038.2|201196.1|201046.1|201166.1|201016.1|535
1648444500000|2022-03-28 05:15:00|201188|201038|201177.2|201027.2|201190.3|201040.3|201137.4|200987.4|432
1648444800000|2022-03-28 05:20:00|201176.6|201026.6|201138.3|200988.3|201181.7|201031.7|201134.1|200984.1|360
1648445100000|2022-03-28 05:25:00|201136.6|200986.6|201118.1|200968.1|201144.2|200994.2|201089.3|200939.3|287
1648445400000|2022-03-28 05:30:00|201119|200969|201194.9|201044.9|201206.6|201056.6|201101.3|200951.3|669
1648445700000|2022-03-28 05:35:00|201216.6|201066.6|201273.4|201123.4|201298.2|201148.2|201209.4|201059.4|668
1648446000000|2022-03-28 05:40:00|201272.5|201122.5|201310.8|201160.8|201348.9|201198.9|201268.2|201118.2|700
1648446300000|2022-03-28 05:45:00|201310.3|201160.3|201299.6|201149.6|201310.8|201160.8|201261.8|201111.8|633
1648446600000|2022-03-28 05:50:00|201300.4|201150.4|201299.6|201149.6|201305.2|201155.2|201282.2|201132.2|578
1648446900000|2022-03-28 05:55:00|201299.1|201149.1|201252.6|201102.6|201307.7|201157.7|201239.2|201089.2|529
1648447200000|2022-03-28 06:00:00|201219.1|201069.1|201129.1|200979.1|201225.2|201075.2|201122.3|200972.3|601
1648447500000|2022-03-28 06:05:00|201128.3|200978.3|201229.3|201079.3|201237|201087|201107.7|200957.7|479
1648447800000|2022-03-28 06:10:00|201230.1|201080.1|201191.5|201041.5|201265.5|201115.5|201191.2|201041.2|551
1648448100000|2022-03-28 06:15:00|201190.3|201040.3|201130.5|200980.5|201224.6|201074.6|201126.5|200976.5|569
1648448400000|2022-03-28 06:20:00|201128.9|200978.9|201118.5|200968.5|201174.8|201024.8|201112.3|200962.3|563
1648448700000|2022-03-28 06:25:00|201117.6|200967.6|201226.9|201076.9|201228.8|201078.8|201113.8|200963.8|709
1648449000000|2022-03-28 06:30:00|201218.7|201068.7|201145.1|200995.1|201222.5|201072.5|201138.3|200988.3|739
1648449300000|2022-03-28 06:35:00|201144.4|200994.4|200963.3|200813.3|201195|201045|200957.5|200807.5|803
1648449600000|2022-03-28 06:40:00|200967.8|200817.8|200936.6|200786.6|200977.1|200827.1|200916.3|200766.3|679
1648449900000|2022-03-28 06:45:00|200936.9|200786.9|200937.9|200787.9|200956.5|200806.5|200876.8|200726.8|549
1648450200000|2022-03-28 06:50:00|200937.8|200787.8|200995.9|200845.9|200998.6|200848.6|200932.2|200782.2|458
1648450500000|2022-03-28 06:55:00|200996.5|200846.5|201014.3|200864.3|201054.6|200904.6|200958.1|200808.1|650
1648450800000|2022-03-28 07:00:00|201030.3|200880.3|200851.6|200701.6|201030.3|200880.3|200833.1|200683.1|886
1648451100000|2022-03-28 07:05:00|200850.5|200700.5|200671.7|200521.7|200853.6|200703.6|200642.2|200492.2|886
1648451400000|2022-03-28 07:10:00|200671.2|200521.2|200714.1|200564.1|200772.5|200622.5|200660.9|200510.9|882
1648451700000|2022-03-28 07:15:00|200713.6|200563.6|200693.3|200543.3|200715.6|200578.4|200628.4|200487.1|823
1648452000000|2022-03-28 07:20:00|200692.6|200542.6|200798.8|200648.8|200819.8|200669.8|200651.5|200514.4|613
1648452300000|2022-03-28 07:25:00|200798.9|200648.9|200763.4|200613.4|200844.4|200694.4|200754|200604|721
1648452600000|2022-03-28 07:30:00|200768.1|200618.1|200651.7|200501.7|200808.4|200658.4|200632.8|200482.8|710
1648452900000|2022-03-28 07:35:00|200653.1|200503.1|200704.3|200554.3|200709.2|200559.2|200646.5|200496.5|694
1648453200000|2022-03-28 07:40:00|200706.4|200556.4|200731.9|200581.9|200783.3|200633.3|200668.8|200518.8|737
1648453500000|2022-03-28 07:45:00|200730.7|200580.7|200716.5|200566.5|200781.3|200631.3|200707.2|200557.2|680
1648453800000|2022-03-28 07:50:00|200716.6|200566.6|200594.7|200444.7|200728.6|200578.6|200587.3|200442.1|636
1648454100000|2022-03-28 07:55:00|200594|200444|200754.9|200604.9|200758.6|200608.6|200594|200444|786
1648454400000|2022-03-28 08:00:00|200754.3|200604.3|200708.6|200558.6|200795.4|200645.4|200706|200556|775
1648454700000|2022-03-28 08:05:00|200705.2|200555.2|200652.4|200502.4|200778.2|200628.2|200647.9|200497.9|712
1648455000000|2022-03-28 08:10:00|200653.1|200503.1|200540.4|200390.4|200653.1|200503.1|200539|200389|748
1648455300000|2022-03-28 08:15:00|200540.5|200390.5|200478.2|200328.2|200563.7|200413.7|200423.7|200273.7|795
1648455600000|2022-03-28 08:20:00|200483.9|200333.9|200493.4|200343.4|200542.6|200392.6|200430.1|200314.9|802
1648455900000|2022-03-28 08:25:00|200492.7|200342.7|200476.3|200326.3|200540.2|200390.2|200467.3|200317.3|768
1648456200000|2022-03-28 08:30:00|200473|200323|200606.1|200456.1|200622.7|200472.7|200463.1|200313.1|773
1648456500000|2022-03-28 08:35:00|200606.4|200456.4|200466.2|200316.2|200613.5|200463.5|200461|200311|822
1648456800000|2022-03-28 08:40:00|200463.9|200313.9|200438.3|200288.3|200545.6|200395.6|200433|200283|798
1648457100000|2022-03-28 08:45:00|200437.2|200287.2|200279.2|200129.2|200482.8|200332.8|200267.3|200117.3|834
1648457400000|2022-03-28 08:50:00|200280.6|200130.6|200308.8|200158.8|200342.3|200222.7|200190.6|200071.2|874
1648457700000|2022-03-28 08:55:00|200310.1|200160.1|200334.6|200184.6|200392.4|200260.2|200268.5|200118.5|882
1648458000000|2022-03-28 09:00:00|200333.4|200183.4|200407|200257|200420.8|200270.8|200271.6|200121.6|845
1648458300000|2022-03-28 09:05:00|200406.5|200256.5|200352.4|200202.4|200480.6|200330.6|200303.6|200153.6|848
1648458600000|2022-03-28 09:10:00|200351.1|200201.1|200385.4|200235.4|200421.3|200271.3|200337|200187|705
1648458900000|2022-03-28 09:15:00|200385.3|200235.3|200393.9|200243.9|200438.7|200288.7|200353.1|200203.1|780
1648459200000|2022-03-28 09:20:00|200394|200244|200509|200359|200517.4|200367.4|200394|200244|736
1648459500000|2022-03-28 09:25:00|200508.5|200358.5|200492.3|200342.3|200527.8|200377.8|200489.9|200339.9|574
1648459800000|2022-03-28 09:30:00|200492.2|200342.2|200260.9|200110.9|200528|200378|200256.3|200106.3|772
1648460100000|2022-03-28 09:35:00|200261.8|200111.8|200275.2|200125.2|200306.8|200156.8|200221.5|200071.5|860
1648460400000|2022-03-28 09:40:00|200275.8|200125.8|200396.9|200246.9|200416.5|200266.5|200231.4|200081.4|824
1648460700000|2022-03-28 09:45:00|200397.9|200247.9|200522|200372|200532.7|200382.7|200394.7|200244.7|841
1648461000000|2022-03-28 09:50:00|200521.8|200371.8|200560.6|200410.6|200567.1|200417.1|200513.9|200363.9|690
1648461300000|2022-03-28 09:55:00|200562.2|200412.2|200523.7|200373.7|200569|200419|200502.3|200352.3|578
1648461600000|2022-03-28 10:00:00|200529.7|200379.7|200480.5|200330.5|200559.1|200409.1|200480.5|200330.5|677
1648461900000|2022-03-28 10:05:00|200479.8|200329.8|200480.9|200330.9|200499.7|200349.7|200437|200287|817
1648462200000|2022-03-28 10:10:00|200482.2|200332.2|200558.3|200408.3|200569.1|200419.1|200457|200307|700
1648462500000|2022-03-28 10:15:00|200557.6|200407.6|200484.1|200334.1|200559.7|200409.7|200479.9|200329.9|677
1648462800000|2022-03-28 10:20:00|200484.2|200334.2|200512.2|200362.2|200516.4|200366.4|200462.1|200312.1|661
1648463100000|2022-03-28 10:25:00|200511.9|200361.9|200436.5|200286.5|200553.8|200403.8|200432.8|200282.8|779
1648463400000|2022-03-28 10:30:00|200437.2|200287.2|200445.5|200295.5|200477|200327|200417.7|200267.7|934
1648463700000|2022-03-28 10:35:00|200444.9|200294.9|200473.3|200323.3|200483.2|200333.2|200423.4|200273.4|820
1648464000000|2022-03-28 10:40:00|200472.6|200322.6|200448.7|200298.7|200517.1|200367.1|200441.8|200291.8|772
1648464300000|2022-03-28 10:45:00|200448.1|200298.1|200439.3|200289.3|200460.3|200310.3|200404.9|200254.9|832
1648464600000|2022-03-28 10:50:00|200439.7|200289.7|200317.9|200167.9|200475.1|200325.1|200271|200167.4|764
1648464900000|2022-03-28 10:55:00|200318.3|200168.3|200317.6|200167.6|200444.4|200294.4|200313.2|200163.2|846
1648465200000|2022-03-28 11:00:00|200333.2|200183.2|200289.9|200139.9|200400.7|200250.7|200255.7|200135.5|831
1648465500000|2022-03-28 11:05:00|200284.2|200134.2|200336.8|200186.8|200391.5|200241.5|200284.2|200134.2|829
1648465800000|2022-03-28 11:10:00|200335.1|200185.1|200312.1|200162.1|200369.7|200219.7|200310.5|200160.5|796
1648466100000|2022-03-28 11:15:00|200311.6|200161.6|200300.8|200150.8|200400.3|200250.3|200286|200136|801
1648466400000|2022-03-28 11:20:00|200300|200150|200280.4|200130.4|200314.6|200164.6|200275.7|200125.7|722
1648466700000|2022-03-28 11:25:00|200283.9|200133.9|200321.9|200171.9|200335.9|200185.9|200275.4|200125.4|681
1648467000000|2022-03-28 11:30:00|200320.8|200170.8|200441.9|200291.9|200453|200350.2|200174.7|200067.1|718
1648467300000|2022-03-28 11:35:00|200443|200293|200414.4|200264.4|200452.3|200345.6|200356.1|200222.7|615
1648467600000|2022-03-28 11:40:00|200415|200265|200434|200284|200447.7|200349.4|200378|200250.3|786
1648467900000|2022-03-28 11:45:00|200434.9|200284.9|200371.6|200221.6|200445.5|200306.5|200350.6|200200.6|854
1648468200000|2022-03-28 11:50:00|200372.1|200222.1|200328.9|200178.9|200436.1|200335.1|200297.7|200176|844
1648468500000|2022-03-28 11:55:00|200330.9|200180.9|200444.3|200294.3|200445.7|200297.3|200327.1|200177.1|881
1648468800000|2022-03-28 12:00:00|200442.2|200292.2|200439.7|200289.7|200479.3|200365.2|200413.9|200272.6|815
1648469100000|2022-03-28 12:05:00|200440.4|200290.4|200467.1|200317.1|200512.1|200383.1|200433.1|200289.4|848
1648469400000|2022-03-28 12:10:00|200466.8|200316.8|200550.2|200400.2|200553.3|200403.3|200432.6|200282.6|856
1648469700000|2022-03-28 12:15:00|200550.3|200400.3|200504.8|200354.8|200711.5|200561.5|200502.1|200352.1|969
1648470000000|2022-03-28 12:20:00|200504.5|200354.5|200298.6|200148.6|200535.6|200385.6|200290|200140|1044
1648470300000|2022-03-28 12:25:00|200298.4|200148.4|200313.6|200163.6|200327.8|200177.8|200252.1|200102.1|799
1648470600000|2022-03-28 12:30:00|200314.9|200164.9|200595.5|200445.5|200595.5|200445.5|200301|200151|904
1648470900000|2022-03-28 12:35:00|200595.1|200445.1|200656.9|200506.9|200731.5|200581.5|200587.5|200437.5|954
1648471200000|2022-03-28 12:40:00|200659.4|200509.4|200848.9|200698.9|200955.9|200805.9|200659.4|200509.4|1013
1648471500000|2022-03-28 12:45:00|200846.8|200696.8|200820.6|200670.6|200866.5|200716.5|200740.5|200590.5|956
1648471800000|2022-03-28 12:50:00|200821.4|200671.4|200840.4|200690.4|200938.1|200788.1|200794.5|200661.5|939
1648472100000|2022-03-28 12:55:00|200840.3|200690.3|200905.9|200755.9|200929|200779|200837.1|200687.1|1021
1648472400000|2022-03-28 13:00:00|200904.9|200754.9|200858|200708|201003.2|200853.2|200852.1|200702.1|1071
1648472700000|2022-03-28 13:05:00|200856|200706|200977.1|200827.1|201013.8|200863.8|200852.1|200702.1|939
1648473000000|2022-03-28 13:10:00|200978.4|200828.4|200909.7|200759.7|201120.5|201009.8|200874.9|200724.9|1044
1648473300000|2022-03-28 13:15:00|200910.6|200760.6|200981.1|200831.1|200995.9|200845.9|200836.7|200686.7|1005
1648473600000|2022-03-28 13:20:00|200979.6|200829.6|200945.8|200795.8|200994.4|200844.4|200864.8|200764|898
1648473900000|2022-03-28 13:25:00|200946.4|200796.4|200998.3|200848.3|201001.2|200851.2|200871.2|200721.2|869
1648474200000|2022-03-28 13:30:00|200989.8|200839.8|200928.2|200778.2|201087.5|200943.2|200919.7|200774|1076
1648474500000|2022-03-28 13:35:00|200928.4|200778.4|200948.3|200798.3|200998.2|200891.6|200893.4|200743.4|1033
1648474800000|2022-03-28 13:40:00|200945|200795|201076.8|200926.8|201086.2|200961.9|200861.7|200728|962
1648475100000|2022-03-28 13:45:00|201074.9|200924.9|201348|201198|201353.7|201203.7|201035.1|200920.5|947
1648475400000|2022-03-28 13:50:00|201346.5|201196.5|201397.8|201247.8|201495.8|201356.2|201284.2|201134.2|943
1648475700000|2022-03-28 13:55:00|201400.1|201250.1|201231.5|201081.5|201417.6|201267.6|201200.8|201076.7|867
1648476000000|2022-03-28 14:00:00|201229.7|201079.7|201445.6|201295.6|201457.5|201307.5|201229.7|201079.7|1009
1648476300000|2022-03-28 14:05:00|201445.8|201295.8|201515.4|201365.4|201532.1|201382.1|201394.9|201244.9|1034
1648476600000|2022-03-28 14:10:00|201514.7|201364.7|201568.6|201418.6|201573.7|201423.7|201489.5|201339.5|899
1648476900000|2022-03-28 14:15:00|201566.7|201416.7|201472.3|201322.3|201566.7|201416.7|201384.5|201234.5|948
1648477200000|2022-03-28 14:20:00|201467.9|201317.9|201473.9|201323.9|201578.5|201428.5|201464.3|201314.3|1041
1648477500000|2022-03-28 14:25:00|201472.9|201322.9|201542.9|201392.9|201558.2|201408.2|201453.4|201303.4|1052
1648477800000|2022-03-28 14:30:00|201546.3|201396.3|201681.1|201531.1|201704.4|201554.4|201488|201385.2|941
1648478100000|2022-03-28 14:35:00|201683.7|201533.7|201819.6|201669.6|201865.1|201715.1|201653.1|201512|993
1648478400000|2022-03-28 14:40:00|201816.7|201666.7|201943.8|201793.8|201947.6|201797.6|201651.4|201533.8|870
1648478700000|2022-03-28 14:45:00|201935.7|201785.7|201945.4|201795.4|201977|201845.6|201836.7|201736.1|869
1648479000000|2022-03-28 14:50:00|201966.4|201816.4|201680.7|201530.7|201973.6|201872.1|201674.5|201524.5|827
1648479300000|2022-03-28 14:55:00|201678.7|201528.7|201488.1|201338.1|201699.2|201549.2|201375.6|201264.3|915
1648479600000|2022-03-28 15:00:00|201490.4|201340.4|201420.8|201270.8|201570|201440|201393.3|201255|1119
1648479900000|2022-03-28 15:05:00|201420.6|201270.6|201361.3|201211.3|201487.7|201361.1|201352.9|201202.9|1040
1648480200000|2022-03-28 15:10:00|201358.9|201208.9|201352.7|201202.7|201367|201217|201303|201153|791
1648480500000|2022-03-28 15:15:00|201353|201203|201396.1|201246.1|201476.2|201326.2|201338.9|201188.9|739
1648480800000|2022-03-28 15:20:00|201397.7|201247.7|201465.3|201315.3|201486.1|201380.6|201390.5|201240.5|715
1648481100000|2022-03-28 15:25:00|201467|201317|201350|201200|201546.2|201443.2|201343.5|201200|889
1648481400000|2022-03-28 15:30:00|201349.2|201199.2|201529.1|201379.1|201548.1|201449.8|201332.1|201193.6|975
1648481700000|2022-03-28 15:35:00|201532.8|201382.8|201506.6|201356.6|201636.7|201486.7|201398.8|201248.8|1072
1648482000000|2022-03-28 15:40:00|201506.1|201356.1|201395.6|201245.6|201568.6|201418.6|201393.3|201243.3|1087
1648482300000|2022-03-28 15:45:00|201389.4|201239.4|201478.2|201328.2|201483.1|201333.1|201376.3|201226.3|975
1648482600000|2022-03-28 15:50:00|201483.1|201333.1|201478.8|201328.8|201499.9|201393.7|201380.7|201230.7|984
1648482900000|2022-03-28 15:55:00|201478.9|201328.9|201457.8|201307.8|201502|201405.4|201380.8|201262.6|994
1648483200000|2022-03-28 16:00:00|201454.9|201304.9|201464.6|201314.6|201515.5|201406.7|201392|201274.6|899
1648483500000|2022-03-28 16:05:00|201466.1|201316.1|201369.7|201219.7|201485.7|201335.7|201329.4|201210.6|730
1648483800000|2022-03-28 16:10:00|201370.6|201220.6|201313.5|201163.5|201421.7|201271.7|201281.1|201149.4|765
1648484100000|2022-03-28 16:15:00|201315.6|201165.6|201280.2|201130.2|201344.5|201194.5|201271.4|201121.4|735
1648484400000|2022-03-28 16:20:00|201283.1|201133.1|201249.6|201099.6|201283.1|201145.9|201153.8|201003.8|767
1648484700000|2022-03-28 16:25:00|201247.2|201097.2|201166.5|201016.5|201268.5|201118.5|201156.2|201006.2|762
1648485000000|2022-03-28 16:30:00|201167.1|201017.1|201265.7|201115.7|201280.2|201130.2|201166|201016|901
1648485300000|2022-03-28 16:35:00|201268.8|201118.8|201191.2|201041.2|201283.7|201154.7|201161|201038|883
1648485600000|2022-03-28 16:40:00|201190.6|201040.6|201088.6|200938.6|201190.6|201040.6|201086.1|200936.1|859
1648485900000|2022-03-28 16:45:00|201088.5|200938.5|201090.4|200940.4|201165.6|201065.4|201026.8|200930.3|892
1648486200000|2022-03-28 16:50:00|201090.5|200940.5|201037.6|200987.6|201110.6|201015.3|201032.7|200897.9|667
1648486500000|2022-03-28 16:55:00|201038.4|200988.4|201161.6|201011.6|201163.9|201062.7|201024.7|200923.2|766
1648486800000|2022-03-28 17:00:00|201160.1|201010.1|201207.5|201057.5|201214|201111.9|201076.2|200975.2|846
1648487100000|2022-03-28 17:05:00|201205.1|201055.1|201213.7|201063.7|201248.9|201150.1|201154.9|201052.7|810
1648487400000|2022-03-28 17:10:00|201212.1|201062.1|201158.8|201108.8|201222.8|201111.6|201150.4|201050.8|709
1648487700000|2022-03-28 17:15:00|201158.4|201108.4|201223.9|201073.9|201258.5|201157.1|201152.3|201051.5|706
1648488000000|2022-03-28 17:20:00|201225.1|201075.1|201204|201054|201261.7|201164.4|201142.1|201041.9|748
1648488300000|2022-03-28 17:25:00|201201.3|201051.3|201091.2|201041.2|201250.3|201153.4|201086.1|200982.5|687
1648488600000|2022-03-28 17:30:00|201146.2|200996.2|201077.7|200927.7|201164.5|201062.5|201059.4|200923.4|641
1648488900000|2022-03-28 17:35:00|201077.5|200927.5|201177.8|201027.8|201209.5|201107.3|201074.2|200924.2|735
1648489200000|2022-03-28 17:40:00|201178.1|201028.1|201209.7|201059.7|201211.6|201067.7|201101.6|200990.4|677
1648489500000|2022-03-28 17:45:00|201210.2|201060.2|201209.4|201059.4|201243.3|201126|201176|201027|767
1648489800000|2022-03-28 17:50:00|201209.9|201059.9|201161.4|201011.4|201225.2|201122.6|201100.6|200973|614
1648490100000|2022-03-28 17:55:00|201160.9|201010.9|201223.7|201173.7|201271.3|201177.8|201094.5|200996.4|656
1648490400000|2022-03-28 18:00:00|201220|201170|201280.7|201230.7|201325.8|201238|201200.7|201113.3|619
1648490700000|2022-03-28 18:05:00|201328.8|201178.8|201154.9|201104.9|201328.8|201227.2|201143|201047.9|664
1648491000000|2022-03-28 18:10:00|201153.9|201103.9|201284.2|201134.2|201290.2|201178.9|201147.5|201046.2|751
1648491300000|2022-03-28 18:15:00|201286.8|201136.8|201285.2|201135.2|201286.8|201182.8|201189.3|201079.3|755
1648491600000|2022-03-28 18:20:00|201285.5|201135.5|201287.9|201137.9|201334.6|201235.9|201228.3|201129|755
1648491900000|2022-03-28 18:25:00|201290.8|201140.8|201150.8|201100.8|201326.5|201225.6|201138|201039.7|681
1648492200000|2022-03-28 18:30:00|201152.2|201102.2|201246.2|201096.2|201351.9|201237.6|201146.3|201045.4|701
1648492500000|2022-03-28 18:35:00|201245.8|201095.8|201175.2|201025.2|201249.8|201137.9|201112.8|200996.2|630
1648492800000|2022-03-28 18:40:00|201174.6|201024.6|201197.4|201047.4|201215.7|201105.5|201107.1|201004.2|580
1648493100000|2022-03-28 18:45:00|201195.9|201045.9|201160.5|201010.5|201196.1|201088.1|201112.8|200991.7|812
1648493400000|2022-03-28 18:50:00|201161.2|201011.2|201028.1|200878.1|201168.9|201018.9|200924.9|200837|819
1648493700000|2022-03-28 18:55:00|201027.5|200877.5|200991.7|200841.7|201032.1|200928.6|200939.1|200835.8|886
1648494000000|2022-03-28 19:00:00|200992.3|200842.3|201001.8|200851.8|201055.6|200944.5|200986.6|200836.6|735
1648494300000|2022-03-28 19:05:00|201001.6|200851.6|201087.4|200937.4|201091|200990.2|200996.3|200846.3|633
1648494600000|2022-03-28 19:10:00|201086.1|200936.1|201156.8|201006.8|201193|201065.3|201073.4|200923.4|525
1648494900000|2022-03-28 19:15:00|201156.5|201006.5|201207.5|201057.5|201216.6|201066.6|201155.5|201005.5|566
1648495200000|2022-03-28 19:20:00|201204.3|201054.3|201210.9|201060.9|201217.5|201067.5|201166.1|201016.1|713
1648495500000|2022-03-28 19:25:00|201216.6|201066.6|201252.7|201102.7|201314.8|201164.8|201210.8|201060.8|751
1648495800000|2022-03-28 19:30:00|201274.8|201124.8|201185.6|201035.6|201275.6|201134|201139.5|201027.3|737
1648496100000|2022-03-28 19:35:00|201186.3|201036.3|201240.7|201090.7|201247.9|201153|201147.4|201036.3|576
1648496400000|2022-03-28 19:40:00|201240.8|201090.8|201188|201038|201248.3|201149|201138.6|201032.8|598
1648496700000|2022-03-28 19:45:00|201185.5|201035.5|201117.5|200967.5|201191.2|201085.2|201063.9|200962.8|586
1648497000000|2022-03-28 19:50:00|201075.3|201025.3|201134.4|200984.4|201176.7|201081.3|201063.3|200960|785
1648497300000|2022-03-28 19:55:00|201132|200982|201118.4|200968.4|201154.1|201067.2|201034.8|200951.9|680
1648497600000|2022-03-28 20:00:00|201114.4|200964.4|201115|200965|201125.4|200975.4|201092|200942|512
1648497900000|2022-03-28 20:05:00|201115.2|200965.2|201109|200959|201115.2|200965.2|201092|200942|231
1648498200000|2022-03-28 20:10:00|201108.5|200958.5|201157.4|201007.4|201169.9|201019.9|201057.8|200956.9|360
1648498500000|2022-03-28 20:15:00|201155.4|201005.4|201158.2|201008.2|201172.1|201053.2|201102.8|201002.6|380
1648498800000|2022-03-28 20:20:00|201159.6|201009.6|201202.5|201052.5|201206.7|201056.7|201153.8|201003.8|546
1648499100000|2022-03-28 20:25:00|201200.6|201050.6|201140.1|200990.1|201203.3|201053.3|201065.4|200948.7|450
1648499400000|2022-03-28 20:30:00|201141.2|200991.2|201160|201010|201167.4|201047.8|201097.8|200958.5|367
1648499700000|2022-03-28 20:35:00|201146.7|200996.7|201204.9|201054.9|201205.9|201055.9|201142.4|200992.4|298
1648500000000|2022-03-28 20:40:00|201193.9|201043.9|201235.3|201085.3|201255|201105|201187.3|201037.3|303
1648500300000|2022-03-28 20:45:00|201232.9|201082.9|201230.3|201080.3|201257.7|201107.7|201211.8|201061.8|284
1648500600000|2022-03-28 20:50:00|201232.6|201082.6|201244.1|201094.1|201262.9|201112.9|201216.5|201066.5|413
1648500900000|2022-03-28 20:55:00|201240.9|201090.9|201265.6|201115.6|201322.4|201172.4|201237.5|201087.5|431
1648501200000|2022-03-28 21:00:00|201264.8|201114.8|201385.8|201090.7|201438.2|201141|201256.7|201088|66
1648501500000|2022-03-28 21:05:00|201376.9|201102.7|201315.3|201165.3|201393.3|201183.1|201310|201095.1|108
1648501800000|2022-03-28 21:10:00|201298.1|201148.1|201418.2|201108.2|201463.3|201201.2|201288.2|201097.6|332
1648502100000|2022-03-28 21:15:00|201414.8|201104.8|201437|201287|201487.2|201289.8|201148.1|200838.1|396
1648502400000|2022-03-28 21:20:00|201436.7|201286.7|201384.7|201097.8|201514|201299.4|201326.3|201082.8|459
1648502700000|2022-03-28 21:25:00|201381.6|201098.7|201362.1|201110.5|201407.7|201190.8|201291|201057.5|281
1648503000000|2022-03-28 21:30:00|201331.1|201181.1|201404.9|201105.3|201426.9|201185|201267.5|201053.2|167
1648503300000|2022-03-28 21:35:00|201398|201107.7|201366.6|201105.5|201423.7|201196.8|201277.7|201057.5|226
1648503600000|2022-03-28 21:40:00|201329.1|201068.2|201387.4|201103.6|201428.6|201175.4|201275.7|201064.5|201
1648503900000|2022-03-28 21:45:00|201371.5|201098.2|201395.2|201109.1|201428|201182.8|201275.8|201055.7|269
1648504200000|2022-03-28 21:50:00|201356.3|201100.7|201361.5|201089.6|201420|201182.5|201300.3|201055.5|243
1648504500000|2022-03-28 21:55:00|201359.1|201083.7|201398.7|201119.1|201425.5|201196.2|201298|201073.6|153
1648504800000|2022-03-28 22:00:00|201377.6|201120.5|201270.5|201120.5|201428.6|201194|201247.5|201069.2|390
1648505100000|2022-03-28 22:05:00|201269.6|201119.6|201264.9|201114.9|201275.4|201125.4|201253.1|201103.1|336
1648505400000|2022-03-28 22:10:00|201265.3|201115.3|201274.1|201124.1|201282.1|201132.1|201252|201102|389
1648505700000|2022-03-28 22:15:00|201274.4|201124.4|201282.9|201132.9|201288.5|201138.5|201273.4|201123.4|341
1648506000000|2022-03-28 22:20:00|201283|201133|201260.2|201110.2|201284.5|201134.5|201260.2|201110.2|366
1648506300000|2022-03-28 22:25:00|201261.8|201111.8|201258.8|201108.8|201270|201120|201249.1|201099.1|369
1648506600000|2022-03-28 22:30:00|201259|201109|201243.3|201093.3|201264.7|201114.7|201222.1|201072.1|244
1648506900000|2022-03-28 22:35:00|201240.9|201090.9|201241|201091|201257.4|201107.4|201215.4|201065.4|198
1648507200000|2022-03-28 22:40:00|201239.1|201089.1|201235.9|201085.9|201249.7|201099.7|201213.5|201063.5|183
1648507500000|2022-03-28 22:45:00|201242.8|201092.8|201168.6|201018.6|201242.8|201092.8|201153.3|201003.3|282
1648507800000|2022-03-28 22:50:00|201167.4|201017.4|201105.7|200955.7|201168.3|201018.3|201063.3|200913.3|400
1648508100000|2022-03-28 22:55:00|201110|200960|201044.1|200894.1|201117.5|200967.5|201040.7|200890.7|317
1648508400000|2022-03-28 23:00:00|201057.3|200907.3|201028.1|200878.1|201125.8|200975.8|200995.7|200845.7|433
1648508700000|2022-03-28 23:05:00|201029.8|200879.8|201014.4|200864.4|201038|200888|200974.6|200824.6|624
1648509000000|2022-03-28 23:10:00|201017.5|200867.5|200990.2|200840.2|201022.7|200872.7|200946.1|200796.1|666
1648509300000|2022-03-28 23:15:00|200989.6|200839.6|200977.4|200827.4|200996.6|200846.6|200964.2|200814.2|547
1648509600000|2022-03-28 23:20:00|200976.9|200826.9|200992.1|200842.1|201002.4|200852.4|200964.2|200814.2|545
1648509900000|2022-03-28 23:25:00|200989.8|200839.8|200973.9|200823.9|201022.5|200872.5|200948.8|200798.8|655
1648510200000|2022-03-28 23:30:00|200972.4|200822.4|200980.7|200830.7|201017.4|200867.4|200958.5|200808.5|602
1648510500000|2022-03-28 23:35:00|200981.8|200831.8|200991.7|200841.7|201018.3|200868.3|200971.8|200821.8|428
1648510800000|2022-03-28 23:40:00|200987.1|200837.1|201004|200854|201011|200861|200973.2|200823.2|190
1648511100000|2022-03-28 23:45:00|201005|200855|200997.2|200847.2|201005|200855|200971.8|200821.8|181
1648511400000|2022-03-28 23:50:00|201000.5|200850.5|201043.1|200893.1|201060.2|200910.2|200983.3|200833.3|372
1648511700000|2022-03-28 23:55:00|201042.7|200892.7|201046.7|200896.7|201060|200910|200993|200843|368
1648512000000|2022-03-29 00:00:00|201046.4|200896.4|201042.6|200892.6|201097.4|200947.4|201009.7|200859.7|535
1648512300000|2022-03-29 00:05:00|201044.2|200894.2|201059.4|200909.4|201072.9|200922.9|201029.2|200879.2|485
1648512600000|2022-03-29 00:10:00|201066.1|200916.1|201048.2|200898.2|201100.2|200950.2|201033.4|200883.4|568
1648512900000|2022-03-29 00:15:00|201053|200903|201052.7|200902.7|201071.2|200921.2|201006.6|200856.6|755
1648513200000|2022-03-29 00:20:00|201053.2|200903.2|200972.2|200822.2|201061.4|200911.4|200968|200818|781
1648513500000|2022-03-29 00:25:00|200983.3|200833.3|200997.3|200847.3|201021|200871|200950.1|200800.1|736
1648513800000|2022-03-29 00:30:00|200997|200847|200980.7|200830.7|201028.8|200878.8|200964.7|200814.7|619
1648514100000|2022-03-29 00:35:00|200975.2|200825.2|200967.4|200817.4|201036.5|200886.5|200961.9|200811.9|467
1648514400000|2022-03-29 00:40:00|200968.5|200818.5|200950.3|200800.3|200977.1|200827.1|200916.8|200766.8|524
1648514700000|2022-03-29 00:45:00|200947.4|200797.4|201006.9|200856.9|201011.8|200861.8|200921.9|200771.9|576
1648515000000|2022-03-29 00:50:00|201005.4|200855.4|201086.6|200936.6|201096.7|200946.7|200990|200840|814
1648515300000|2022-03-29 00:55:00|201082|200932|201100.3|200950.3|201121.4|200971.4|201036.6|200886.6|796
1648515600000|2022-03-29 01:00:00|201101.3|200951.3|201011.8|200861.8|201103.4|200953.4|201001.8|200851.8|733
1648515900000|2022-03-29 01:05:00|201012.1|200862.1|200953.4|200803.4|201014.6|200864.6|200938.1|200788.1|647
1648516200000|2022-03-29 01:10:00|200956.5|200806.5|200869.8|200719.8|200968.9|200818.9|200868.8|200718.8|596
1648516500000|2022-03-29 01:15:00|200867.6|200717.6|200872|200722|200874.4|200724.4|200857.1|200707.1|546
1648516800000|2022-03-29 01:20:00|200872.3|200722.3|200898.9|200748.9|200911.9|200761.9|200865|200715|618
1648517100000|2022-03-29 01:25:00|200898.7|200748.7|200905.9|200755.9|200915.6|200765.6|200876.5|200726.5|450
1648517400000|2022-03-29 01:30:00|200905.2|200755.2|200883.9|200733.9|200910.1|200760.1|200856.8|200706.8|443
1648517700000|2022-03-29 01:35:00|200883.5|200733.5|200880.1|200730.1|200901.8|200751.8|200867.1|200717.1|417
1648518000000|2022-03-29 01:40:00|200879.7|200729.7|200874.5|200724.5|200888.1|200738.1|200858.5|200708.5|344
1648518300000|2022-03-29 01:45:00|200874|200724|200877.1|200727.1|200896.8|200746.8|200864.4|200714.4|346
1648518600000|2022-03-29 01:50:00|200875.5|200725.5|200904.3|200754.3|200906.6|200756.6|200855.2|200705.2|358
1648518900000|2022-03-29 01:55:00|200898.2|200748.2|200872|200722|200910|200760|200869|200719|449
1648519200000|2022-03-29 02:00:00|200870.9|200720.9|200884.6|200734.6|200907.6|200757.6|200863.6|200713.6|506
1648519500000|2022-03-29 02:05:00|200883.2|200733.2|200869.2|200719.2|200893.8|200743.8|200868.6|200718.6|491
1648519800000|2022-03-29 02:10:00|200872.6|200722.6|200886.9|200736.9|200908.3|200758.3|200865.4|200715.4|487
1648520100000|2022-03-29 02:15:00|200887.3|200737.3|200864.3|200714.3|200898.1|200748.1|200863.1|200713.1|403
1648520400000|2022-03-29 02:20:00|200864.5|200714.5|200906.1|200756.1|200916.7|200766.7|200855.7|200705.7|439
1648520700000|2022-03-29 02:25:00|200900|200750|200947.9|200797.9|200952.4|200802.4|200897.6|200747.6|384
1648521000000|2022-03-29 02:30:00|200948.5|200798.5|200991.7|200841.7|200993.1|200843.1|200944|200794|420
1648521300000|2022-03-29 02:35:00|200991.6|200841.6|200997.2|200847.2|201000.2|200850.2|200985.5|200835.5|400
1648521600000|2022-03-29 02:40:00|200996.7|200846.7|200906.1|200756.1|200996.7|200846.7|200900.2|200750.2|478
1648521900000|2022-03-29 02:45:00|200904.7|200754.7|200906.3|200756.3|200947.3|200797.3|200896|200746|409
1648522200000|2022-03-29 02:50:00|200905.9|200755.9|200882.7|200732.7|200920.9|200770.9|200852|200702|454
1648522500000|2022-03-29 02:55:00|200879.5|200729.5|200892.4|200742.4|200918.8|200768.8|200849.6|200699.6|598
1648522800000|2022-03-29 03:00:00|200893.1|200743.1|200890.3|200740.3|200900.7|200750.7|200863.2|200713.2|370
1648523100000|2022-03-29 03:05:00|200892.2|200742.2|200871.7|200721.7|200901.8|200751.8|200856|200706|465
1648523400000|2022-03-29 03:10:00|200870.6|200720.6|200868|200718|200879.9|200729.9|200849.7|200699.7|303
1648523700000|2022-03-29 03:15:00|200867.5|200717.5|200889.6|200739.6|200905.7|200755.7|200857.4|200707.4|333
1648524000000|2022-03-29 03:20:00|200893.7|200743.7|200861.7|200711.7|200898.5|200748.5|200857.9|200707.9|358
1648524300000|2022-03-29 03:25:00|200859.6|200709.6|200895.8|200745.8|200903.7|200753.7|200854.4|200704.4|364
1648524600000|2022-03-29 03:30:00|200895.4|200745.4|200860.6|200710.6|200915|200765|200855.9|200705.9|521
1648524900000|2022-03-29 03:35:00|200860.4|200710.4|200887.3|200737.3|200897.8|200747.8|200844.1|200694.1|525
1648525200000|2022-03-29 03:40:00|200887.6|200737.6|200938|200788|200945.6|200795.6|200876.7|200726.7|465
1648525500000|2022-03-29 03:45:00|200940.1|200790.1|200924.2|200774.2|200947.7|200797.7|200898.7|200748.7|422
1648525800000|2022-03-29 03:50:00|200926.3|200776.3|200927.2|200777.2|200941.9|200791.9|200900.4|200750.4|433
1648526100000|2022-03-29 03:55:00|200926.6|200776.6|200884.7|200734.7|200940.4|200790.4|200872.9|200722.9|445
1648526400000|2022-03-29 04:00:00|200882.7|200732.7|200848.6|200698.6|200893.8|200743.8|200847.8|200697.8|350
1648526700000|2022-03-29 04:05:00|200851|200701|200867.6|200717.6|200894.6|200744.6|200846.9|200696.9|360
1648527000000|2022-03-29 04:10:00|200866.6|200716.6|200854.7|200704.7|200873.1|200723.1|200817.1|200667.1|325
1648527300000|2022-03-29 04:15:00|200856.4|200706.4|200829.8|200679.8|200862.4|200712.4|200825.6|200675.6|283
1648527600000|2022-03-29 04:20:00|200838.7|200688.7|200851.8|200701.8|200857.5|200707.5|200820.1|200670.1|496
1648527900000|2022-03-29 04:25:00|200849.8|200699.8|200854.3|200704.3|200861|200711|200810.5|200660.5|529
1648528200000|2022-03-29 04:30:00|200854.9|200704.9|200831.6|200681.6|200856.6|200706.6|200810.1|200660.1|478
1648528500000|2022-03-29 04:35:00|200832.6|200682.6|200869.5|200719.5|200879.7|200729.7|200820.5|200670.5|481
1648528800000|2022-03-29 04:40:00|200867.8|200717.8|200863.3|200713.3|200885.9|200735.9|200838.6|200688.6|351
1648529100000|2022-03-29 04:45:00|200860.5|200710.5|200857.4|200707.4|200897.6|200747.6|200847|200697|402
1648529400000|2022-03-29 04:50:00|200857.3|200707.3|200900.4|200750.4|200900.4|200750.4|200845.3|200695.3|286
1648529700000|2022-03-29 04:55:00|200880.4|200730.4|200936.7|200786.7|200938.4|200788.4|200878|200728|324
1648530000000|2022-03-29 05:00:00|200933.7|200783.7|200903|200753|200942.1|200792.1|200892.4|200742.4|555
1648530300000|2022-03-29 05:05:00|200904|200754|200937.1|200787.1|200937.2|200787.2|200853|200703|504
1648530600000|2022-03-29 05:10:00|200937|200787|200907.2|200757.2|200937|200787|200895.2|200745.2|582
1648530900000|2022-03-29 05:15:00|200908|200758|200944.6|200794.6|200944.6|200794.6|200879|200729|387
1648531200000|2022-03-29 05:20:00|200940.5|200790.5|200906.2|200756.2|200962|200812|200901.8|200751.8|480
1648531500000|2022-03-29 05:25:00|200906.3|200756.3|200867.3|200717.3|200908.5|200758.5|200856.1|200706.1|396
1648531800000|2022-03-29 05:30:00|200867.2|200717.2|200870.9|200720.9|200896.8|200746.8|200819.5|200669.5|591
1648532100000|2022-03-29 05:35:00|200872.6|200722.6|200934.4|200784.4|200945.3|200795.3|200852.4|200702.4|572
1648532400000|2022-03-29 05:40:00|200935.3|200785.3|200895.5|200745.5|200937.9|200787.9|200882.9|200732.9|527
1648532700000|2022-03-29 05:45:00|200895.8|200745.8|200873.5|200723.5|200902.4|200752.4|200857.9|200707.9|519
1648533000000|2022-03-29 05:50:00|200873|200723|200836.6|200686.6|200875.8|200725.8|200824.9|200674.9|540
1648533300000|2022-03-29 05:55:00|200834.9|200684.9|200820.3|200670.3|200836|200686|200806.9|200656.9|567
1648533600000|2022-03-29 06:00:00|200822.8|200672.8|200865.7|200715.7|200895.6|200745.6|200819.9|200669.9|705
1648533900000|2022-03-29 06:05:00|200866.5|200716.5|200872.7|200722.7|200935.7|200785.7|200858.8|200708.8|400
1648534200000|2022-03-29 06:10:00|200872.6|200722.6|200870.3|200720.3|200896.3|200746.3|200826.6|200676.6|398
1648534500000|2022-03-29 06:15:00|200872|200722|200847|200697|200897.8|200747.8|200834.7|200684.7|446
1648534800000|2022-03-29 06:20:00|200846.9|200696.9|200888.4|200738.4|200912.7|200762.7|200839.7|200689.7|535
1648535100000|2022-03-29 06:25:00|200887|200737|200885.6|200735.6|200892.4|200742.4|200836.3|200686.3|634
1648535400000|2022-03-29 06:30:00|200886.8|200736.8|200865.5|200715.5|200890.1|200740.1|200837.8|200687.8|631
1648535700000|2022-03-29 06:35:00|200867.1|200717.1|200852.3|200702.3|200879|200747.7|200797.7|200680.6|602
1648536000000|2022-03-29 06:40:00|200851.9|200701.9|200833.5|200683.5|200878.9|200728.9|200817|200667|572
1648536300000|2022-03-29 06:45:00|200832.3|200682.3|200766.9|200616.9|200845|200695|200764.6|200614.6|546
1648536600000|2022-03-29 06:50:00|200770.4|200620.4|200757.3|200607.3|200790.8|200640.8|200751.3|200601.3|420
1648536900000|2022-03-29 06:55:00|200757.2|200607.2|200724.3|200574.3|200784.1|200634.1|200637.7|200535.3|601
1648537200000|2022-03-29 07:00:00|200716.8|200566.8|200748.4|200598.4|200760.1|200610.1|200685|200535|829
1648537500000|2022-03-29 07:05:00|200745.3|200595.3|200871.5|200721.5|200889.2|200739.2|200740.3|200590.3|773
1648537800000|2022-03-29 07:10:00|200870.7|200720.7|200869.9|200719.9|200913.5|200763.5|200834|200684|698
1648538100000|2022-03-29 07:15:00|200884.2|200734.2|200865.7|200715.7|200920.7|200770.7|200853|200703|613
1648538400000|2022-03-29 07:20:00|200866.5|200716.5|200748.5|200598.5|200874|200724|200719|200569|655
1648538700000|2022-03-29 07:25:00|200744|200594|200794.3|200644.3|200837.1|200694.7|200652.2|200508.5|647
1648539000000|2022-03-29 07:30:00|200792.3|200642.3|200925.2|200775.2|200930|200780|200792.3|200642.3|655
1648539300000|2022-03-29 07:35:00|200926.6|200776.6|200903.9|200753.9|200968.2|200818.2|200893.1|200743.1|487
1648539600000|2022-03-29 07:40:00|200904.5|200754.5|200964.4|200814.4|200970.8|200820.8|200893.8|200743.8|522
1648539900000|2022-03-29 07:45:00|200964.6|200814.6|200986.9|200836.9|201009.7|200859.7|200958.3|200808.3|610
1648540200000|2022-03-29 07:50:00|200987.8|200837.8|200961.9|200811.9|201013|200863|200952|200802|644
1648540500000|2022-03-29 07:55:00|200960.8|200810.8|200973.4|200823.4|200996.7|200846.7|200928.2|200778.2|735
1648540800000|2022-03-29 08:00:00|200987.9|200837.9|200954.3|200804.3|201034.4|200884.4|200935.2|200785.2|756
1648541100000|2022-03-29 08:05:00|200954.7|200804.7|200942.5|200792.5|201029.9|200879.9|200918|200768|751
1648541400000|2022-03-29 08:10:00|200942.1|200792.1|201033.4|200883.4|201041.2|200891.2|200933.1|200783.1|653
1648541700000|2022-03-29 08:15:00|201032.1|200882.1|201055.9|200905.9|201072.2|200922.2|201003|200853|625
1648542000000|2022-03-29 08:20:00|201054.7|200904.7|201102.7|200952.7|201104.4|200954.4|200988.9|200838.9|626
1648542300000|2022-03-29 08:25:00|201103.9|200953.9|201146|200996|201149.4|201020.3|201070.3|200951|543
1648542600000|2022-03-29 08:30:00|201145.8|200995.8|200998.1|200848.1|201184.7|201034.7|200989.6|200839.6|677
1648542900000|2022-03-29 08:35:00|200997.8|200847.8|201001.2|200851.2|201001.4|200882.7|200907.3|200799.5|644
1648543200000|2022-03-29 08:40:00|200998.8|200848.8|200934.5|200784.5|201026.6|200896.7|200923.3|200773.3|665
1648543500000|2022-03-29 08:45:00|200935|200785|200914|200764|200959.8|200856.2|200902.1|200752.3|672
1648543800000|2022-03-29 08:50:00|200912.9|200762.9|200989|200839|201012.9|200862.9|200910.5|200760.5|710
1648544100000|2022-03-29 08:55:00|200989.7|200839.7|201014.4|200864.4|201038.9|200888.9|200963.2|200813.2|855
1648544400000|2022-03-29 09:00:00|201016.7|200866.7|201207.7|201057.7|201212.8|201062.8|201016.7|200866.7|734
1648544700000|2022-03-29 09:05:00|201206.7|201056.7|200932.6|200782.6|201219.2|201069.2|200799.2|200649.2|858
1648545000000|2022-03-29 09:10:00|200929.1|200779.1|200824.7|200674.7|200930.1|200780.1|200804.4|200654.4|932
1648545300000|2022-03-29 09:15:00|200827.6|200677.6|200790.4|200640.4|200868.4|200718.4|200759.7|200609.7|875
1648545600000|2022-03-29 09:20:00|200792.5|200642.5|200785.8|200635.8|200844.7|200694.7|200766.7|200616.7|707
1648545900000|2022-03-29 09:25:00|200778.1|200628.1|200771.2|200621.2|200831.3|200684.3|200704.5|200600.3|698
1648546200000|2022-03-29 09:30:00|200773.8|200623.8|200698.3|200548.3|200825.3|200675.3|200694.4|200544.4|667
1648546500000|2022-03-29 09:35:00|200703.2|200553.2|200591.1|200441.1|200719.3|200569.3|200587.2|200437.2|673
1648546800000|2022-03-29 09:40:00|200590.2|200440.2|200587.8|200437.8|200610.7|200460.7|200578.5|200428.5|725
1648547100000|2022-03-29 09:45:00|200586.8|200436.8|200606.4|200456.4|200615.9|200465.9|200544.6|200394.6|928
1648547400000|2022-03-29 09:50:00|200608|200458|200612.4|200462.4|200687.1|200537.1|200603.8|200453.8|767
1648547700000|2022-03-29 09:55:00|200610.6|200460.6|200552.9|200402.9|200630|200480|200541.3|200391.3|769
1648548000000|2022-03-29 10:00:00|200554|200404|200570.5|200420.5|200588.9|200438.9|200548.7|200398.7|619
1648548300000|2022-03-29 10:05:00|200570.4|200420.4|200621.8|200471.8|200647|200497|200549.2|200399.2|718
1648548600000|2022-03-29 10:10:00|200620.7|200470.7|200640.7|200490.7|200645.3|200495.3|200612|200462|555
1648548900000|2022-03-29 10:15:00|200640.5|200490.5|200560.1|200410.1|200649|200499|200557.4|200407.4|542
1648549200000|2022-03-29 10:20:00|200560.5|200410.5|200474.3|200324.3|200573.6|200423.6|200434.9|200284.9|627
1648549500000|2022-03-29 10:25:00|200476|200326|200432.3|200282.3|200480|200330|200363.9|200252.9|670
1648549800000|2022-03-29 10:30:00|200441.7|200291.7|200481.2|200331.2|200561.9|200411.9|200441.1|200291.1|632
1648550100000|2022-03-29 10:35:00|200483.1|200333.1|200451.1|200301.1|200535.6|200385.6|200451.1|200301.1|486
1648550400000|2022-03-29 10:40:00|200452|200302|200508.1|200358.1|200524.8|200374.8|200437.7|200287.7|495
1648550700000|2022-03-29 10:45:00|200510|200360|200525.4|200375.4|200531.2|200413.8|200457.2|200353.6|533
1648551000000|2022-03-29 10:50:00|200525.9|200375.9|200549.8|200399.8|200569.7|200457.3|200498.3|200352.5|645
1648551300000|2022-03-29 10:55:00|200555.2|200405.2|200566.2|200416.2|200606.5|200487|200489|200390.9|635
1648551600000|2022-03-29 11:00:00|200572.1|200422.1|200666.4|200516.4|200701.9|200582|200567.9|200417.9|666
1648551900000|2022-03-29 11:05:00|200670.8|200520.8|200546.3|200396.3|200672.2|200545.9|200479.5|200375.5|512
1648552200000|2022-03-29 11:10:00|200546.6|200396.6|200649.5|200499.5|200660|200530.1|200512.3|200391|625
1648552500000|2022-03-29 11:15:00|200649.3|200499.3|200674.2|200524.2|200683.2|200584.3|200606.1|200499.3|385
1648552800000|2022-03-29 11:20:00|200674|200524|200788.3|200638.3|200789.8|200664.7|200673.3|200523.3|541
1648553100000|2022-03-29 11:25:00|200787.6|200637.6|200804.6|200654.6|200846.3|200696.3|200739.2|200637.6|666
1648553400000|2022-03-29 11:30:00|200805.2|200655.2|200810.7|200660.7|200819.6|200721.4|200702.3|200595.2|668
1648553700000|2022-03-29 11:35:00|200808.7|200658.7|200701.4|200551.4|200849|200749.8|200642.1|200535.1|783
1648554000000|2022-03-29 11:40:00|200704.1|200554.1|200393.3|200243.3|200748.2|200645.1|200383.1|200233.1|920
1648554300000|2022-03-29 11:45:00|200393.7|200243.7|199949|199799|200403|200253|199932.3|199782.3|1085
1648554600000|2022-03-29 11:50:00|199949.5|199799.5|200013.7|199863.7|200107.9|199957.9|199854.1|199704.1|939
1648554900000|2022-03-29 11:55:00|200010.6|199860.6|200249.1|200099.1|200258.6|200108.6|200010.6|199860.6|923
1648555200000|2022-03-29 12:00:00|200250.8|200100.8|199950.3|199800.3|200251|200101|199884.3|199734.3|1058
1648555500000|2022-03-29 12:05:00|199945.7|199795.7|199975.6|199825.6|200010.2|199860.2|199759.2|199609.2|1056
1648555800000|2022-03-29 12:10:00|199965.3|199815.3|200035.2|199885.2|200096.7|199946.7|199954.9|199804.9|1023
1648556100000|2022-03-29 12:15:00|200029.1|199879.1|199978.6|199828.6|200087.6|199937.6|199978.6|199828.6|891
1648556400000|2022-03-29 12:20:00|199977.7|199827.7|199766.8|199616.8|199977.7|199827.7|199762|199612|1021
1648556700000|2022-03-29 12:25:00|199764.6|199614.6|199660.3|199510.3|199803.2|199653.2|199654.2|199504.2|934
1648557000000|2022-03-29 12:30:00|199657.2|199507.2|199789.5|199639.5|199841|199691|199657.2|199507.2|1091
1648557300000|2022-03-29 12:35:00|199790.1|199640.1|199662.9|199512.9|199843.4|199693.4|199645.8|199495.8|1073
1648557600000|2022-03-29 12:40:00|199662|199512|199664.5|199514.5|199833.8|199683.8|199597.2|199496|1080
1648557900000|2022-03-29 12:45:00|199665.8|199515.8|199447.9|199297.9|199733.2|199583.2|199431.8|199281.8|1025
1648558200000|2022-03-29 12:50:00|199449.4|199299.4|199557.5|199407.5|199616.1|199466.1|199397.6|199247.6|987
1648558500000|2022-03-29 12:55:00|199552.2|199402.2|199534|199384|199569|199419|199346.7|199196.7|1016
1648558800000|2022-03-29 13:00:00|199534.5|199384.5|199618.6|199468.6|199699.5|199549.5|199527.3|199377.3|891
1648559100000|2022-03-29 13:05:00|199607.4|199457.4|199633.5|199483.5|199724.7|199574.7|199555.6|199405.6|895
1648559400000|2022-03-29 13:10:00|199632|199482|199366.2|199216.2|199653.7|199503.7|199329|199179|924
1648559700000|2022-03-29 13:15:00|199368|199218|199297.3|199147.3|199417|199267|199288.1|199138.1|934
1648560000000|2022-03-29 13:20:00|199298.4|199148.4|199351.1|199201.1|199379.5|199268.5|199226.6|199076.6|953
1648560300000|2022-03-29 13:25:00|199352.3|199202.3|199466.1|199316.1|199502.6|199352.6|199336.8|199186.8|888
1648560600000|2022-03-29 13:30:00|199468|199318|199373.1|199223.1|199469.7|199343.1|199215.8|199065.8|791
1648560900000|2022-03-29 13:35:00|199371.4|199221.4|199405.6|199255.6|199476.8|199326.8|199346.8|199196.8|831
1648561200000|2022-03-29 13:40:00|199402.5|199252.5|199476.8|199326.8|199482.2|199347.6|199389|199240.3|744
1648561500000|2022-03-29 13:45:00|199478.6|199328.6|199624.8|199474.8|199631.6|199481.6|199443.2|199293.2|740
1648561800000|2022-03-29 13:50:00|199632.1|199482.1|199522|199372|199642.9|199492.9|199481.5|199331.5|779
1648562100000|2022-03-29 13:55:00|199520.4|199370.4|199475.6|199325.6|199547.3|199397.3|199418.1|199268.1|723
1648562400000|2022-03-29 14:00:00|199468|199318|199562.6|199412.6|199566.8|199416.8|199391.8|199241.8|744
1648562700000|2022-03-29 14:05:00|199567.6|199417.6|199538.6|199388.6|199609.3|199459.3|199462.2|199312.2|744
1648563000000|2022-03-29 14:10:00|199547.5|199397.5|199607.9|199457.9|199623.9|199473.9|199490.5|199340.5|746
1648563300000|2022-03-29 14:15:00|199610.3|199460.3|199772.1|199622.1|199820|199670|199563.5|199413.5|774
1648563600000|2022-03-29 14:20:00|199788|199638|199644.1|199494.1|199816.2|199666.2|199620|199470|773
1648563900000|2022-03-29 14:25:00|199643.6|199493.6|199749.2|199599.2|199798|199648|199627.3|199477.3|787
1648564200000|2022-03-29 14:30:00|199744.6|199594.6|199813.7|199663.7|199869.6|199719.6|199681.3|199531.3|830
1648564500000|2022-03-29 14:35:00|199814|199664|199840.6|199690.6|199849.1|199699.1|199767|199617|879
1648564800000|2022-03-29 14:40:00|199841.4|199691.4|200156.1|200006.1|200208.1|200058.1|199791.2|199641.2|997
1648565100000|2022-03-29 14:45:00|200151.1|200001.1|199991.5|199841.5|200151.1|200001.1|199936.5|199813.2|959
1648565400000|2022-03-29 14:50:00|199989.8|199839.8|199947.3|199797.3|200081.2|199980.4|199925.6|199789.2|925
1648565700000|2022-03-29 14:55:00|199955.5|199805.5|200003|199853|200083.4|199976.2|199898.8|199800.6|1019
1648566000000|2022-03-29 15:00:00|200000.6|199850.6|200112.9|199962.9|200115|199989.5|199900.2|199803.9|971
1648566300000|2022-03-29 15:05:00|200113.7|199963.7|199949.4|199799.4|200115.6|199965.6|199898.1|199788.2|961
1648566600000|2022-03-29 15:10:00|199950.6|199800.6|199843.8|199693.8|199950.6|199800.6|199822|199672|859
1648566900000|2022-03-29 15:15:00|199844.1|199694.1|199947.9|199797.9|199951.2|199848.6|199828.4|199691.1|741
1648567200000|2022-03-29 15:20:00|199947.2|199797.2|200051.6|199901.6|200090.7|199940.7|199927.5|199777.5|829
1648567500000|2022-03-29 15:25:00|200049.2|199899.2|200047|199897|200084.3|199955.9|200004|199854|837
1648567800000|2022-03-29 15:30:00|200050.4|199900.4|200015|199865|200090.7|199940.7|199961.7|199836.5|1010
1648568100000|2022-03-29 15:35:00|200016.4|199866.4|200120.8|199970.8|200129.7|199979.7|199964.1|199859.3|818
1648568400000|2022-03-29 15:40:00|200120.7|199970.7|200040.7|199890.7|200190.5|200040.5|200018.6|199868.6|896
1648568700000|2022-03-29 15:45:00|200036|199886|200100.2|199950.2|200116.8|199966.8|200018|199868|892
1648569000000|2022-03-29 15:50:00|200100.3|199950.3|200188.1|200038.1|200218.8|200108.8|200099.2|199949.2|845
1648569300000|2022-03-29 15:55:00|200186.2|200036.2|200183.2|200033.2|200215.5|200105.9|200155.9|200030.2|773
1648569600000|2022-03-29 16:00:00|200185.1|200035.1|200272.7|200122.7|200310|200161.4|200182.9|200032.9|813
1648569900000|2022-03-29 16:05:00|200273.4|200123.4|200302.5|200152.5|200312.4|200212.8|200246.7|200117.4|770
1648570200000|2022-03-29 16:10:00|200302.4|200152.4|200261|200111|200351.1|200260.5|200232.1|200110.2|726
1648570500000|2022-03-29 16:15:00|200261.8|200111.8|200227.9|200077.9|200269.6|200164.3|200176.8|200064|757
1648570800000|2022-03-29 16:20:00|200225.3|200075.3|200214.1|200064.1|200263.5|200126.7|200171|200051.6|849
1648571100000|2022-03-29 16:25:00|200212.8|200062.8|200269.4|200119.4|200283.9|200181.2|200198.7|200050.7|742
1648571400000|2022-03-29 16:30:00|200268.5|200118.5|200205.9|200055.9|200320|200214.1|200155.3|200045.5|821
1648571700000|2022-03-29 16:35:00|200205.7|200055.7|200136|199986|200212.8|200108.1|200033.2|199924.2|684
1648572000000|2022-03-29 16:40:00|200136.2|199986.2|200136.2|199986.2|200149.7|200046.1|200058.4|199953.2|616
1648572300000|2022-03-29 16:45:00|200138.9|199988.9|200104.5|200054.5|200164.1|200064.9|200083.9|199986.9|586
1648572600000|2022-03-29 16:50:00|200104.6|200054.6|200083.4|200033.4|200150.7|200056.1|200044.1|199934.7|620
1648572900000|2022-03-29 16:55:00|200079.1|200029.1|200112.5|199962.5|200136.8|200035.2|200043.3|199940.9|648
1648573200000|2022-03-29 17:00:00|200111.7|199961.7|200140.6|199990.6|200230.4|200110.5|200063.3|199946.8|764
1648573500000|2022-03-29 17:05:00|200143.5|199993.5|200087.6|199937.6|200160.7|200034|200037.4|199927.5|645
1648573800000|2022-03-29 17:10:00|200088.2|199938.2|200108.5|199958.5|200164.6|200014.6|200088.2|199938.2|645
1648574100000|2022-03-29 17:15:00|200105.5|199955.5|200039.1|199889.1|200126|200008.7|199992.2|199887.6|815
1648574400000|2022-03-29 17:20:00|200039.5|199889.5|200007.5|199857.5|200070.7|199966.5|199953.5|199856.3|703
1648574700000|2022-03-29 17:25:00|200008.2|199858.2|199929.8|199879.8|200098.5|199983.4|199920.4|199814.3|819
1648575000000|2022-03-29 17:30:00|199929.2|199879.2|199898.7|199748.7|199978.9|199879.2|199826.2|199722.9|681
1648575300000|2022-03-29 17:35:00|199897.9|199747.9|199846.9|199696.9|199917.9|199802.7|199805.9|199696.9|675
1648575600000|2022-03-29 17:40:00|199848.1|199698.1|199592.5|199442.5|199855.9|199752.6|199563.6|199438.9|772
1648575900000|2022-03-29 17:45:00|199592.9|199442.9|199643.9|199493.9|199650.1|199552.7|199539.4|199428.6|741
1648576200000|2022-03-29 17:50:00|199644.1|199494.1|199619.1|199569.1|199670.1|199570.8|199587.4|199489.1|470
1648576500000|2022-03-29 17:55:00|199618.6|199568.6|199587.7|199437.7|199677|199578.6|199539|199434.4|571
1648576800000|2022-03-29 18:00:00|199589.9|199439.9|199556.4|199506.4|199618.5|199517|199455.1|199358.6|697
1648577100000|2022-03-29 18:05:00|199554.3|199504.3|199513.2|199463.2|199611.5|199510.6|199502.7|199411.7|648
1648577400000|2022-03-29 18:10:00|199513.6|199463.6|199564.5|199514.5|199590.3|199518.8|199498.1|199360|673
1648577700000|2022-03-29 18:15:00|199562.9|199512.9|199635.2|199485.2|199676.3|199589.9|199554.2|199451.7|731
1648578000000|2022-03-29 18:20:00|199635.1|199485.1|199623.6|199573.6|199709.5|199609.9|199581.5|199479.1|539
1648578300000|2022-03-29 18:25:00|199623.9|199573.9|199588.1|199438.1|199678.8|199590.7|199540.5|199435.2|555
1648578600000|2022-03-29 18:30:00|199588.8|199438.8|199505.5|199355.5|199592.2|199487.9|199471.5|199352.8|513
1648578900000|2022-03-29 18:35:00|199507.7|199357.7|199421.1|199271.1|199507.7|199401.5|199369.9|199267.7|584
1648579200000|2022-03-29 18:40:00|199422.7|199272.7|199375.1|199325.1|199497|199393.9|199339.9|199240.2|546
1648579500000|2022-03-29 18:45:00|199375.7|199325.7|199382.2|199332.2|199450.5|199344|199367.7|199265.9|508
1648579800000|2022-03-29 18:50:00|199382.6|199332.6|199422.7|199272.7|199434.7|199333.8|199339|199230.5|601
1648580100000|2022-03-29 18:55:00|199427.2|199277.2|199350.2|199200.2|199435.8|199338|199333|199196.8|747
1648580400000|2022-03-29 19:00:00|199348.9|199198.9|199379.7|199229.7|199388.6|199275.6|199318.5|199198.5|718
1648580700000|2022-03-29 19:05:00|199382|199232|199343.9|199193.9|199382|199232|199341.3|199191.3|503
1648581000000|2022-03-29 19:10:00|199342.9|199192.9|199380.9|199330.9|199434.2|199330.9|199319.7|199189.4|643
1648581300000|2022-03-29 19:15:00|199379.1|199329.1|199423.1|199273.1|199470.3|199346.4|199379.1|199268.3|597
1648581600000|2022-03-29 19:20:00|199420.6|199270.6|199407.2|199357.2|199463.4|199366.5|199398.7|199268.2|497
1648581900000|2022-03-29 19:25:00|199407|199357|199470.2|199320.2|199471.9|199365.9|199406.2|199296.4|625
1648582200000|2022-03-29 19:30:00|199469.6|199319.6|199487.8|199337.8|199518.7|199423.1|199414.1|199310.5|617
1648582500000|2022-03-29 19:35:00|199487.7|199337.7|199503.8|199453.8|199568.8|199464.3|199435.2|199319.8|623
1648582800000|2022-03-29 19:40:00|199505.2|199455.2|199584.6|199434.6|199595.3|199455.2|199452|199349.5|609
1648583100000|2022-03-29 19:45:00|199584.7|199434.7|199550.9|199400.9|199596.8|199446.8|199495.5|199364.4|667
1648583400000|2022-03-29 19:50:00|199549.2|199399.2|199585.2|199435.2|199602.6|199498.2|199467.3|199355.1|742
1648583700000|2022-03-29 19:55:00|199585.5|199435.5|199541.1|199391.1|199633.9|199524.1|199492.9|199391.1|911
1648584000000|2022-03-29 20:00:00|199531.9|199381.9|199767.5|199617.5|199781.6|199661|199489.6|199381.9|888
1648584300000|2022-03-29 20:05:00|199772.4|199622.4|199718.9|199568.9|199843.4|199693.4|199682.4|199564|647
1648584600000|2022-03-29 20:10:00|199718.8|199568.8|199784.2|199634.2|199790.7|199640.7|199718.3|199568.3|407
1648584900000|2022-03-29 20:15:00|199785|199635|199778.4|199628.4|199795.2|199645.2|199775.6|199625.6|327
1648585200000|2022-03-29 20:20:00|199778.9|199628.9|199884.8|199734.8|199915.3|199798.7|199777.2|199627.2|450
1648585500000|2022-03-29 20:25:00|199889.1|199739.1|199852.8|199702.8|199890.1|199778|199826.7|199697.8|472
1648585800000|2022-03-29 20:30:00|199856.3|199706.3|199801.9|199651.9|199856.3|199706.3|199781.4|199631.4|357
1648586100000|2022-03-29 20:35:00|199794.3|199644.3|199705|199555|199801.6|199651.6|199697|199547|338
1648586400000|2022-03-29 20:40:00|199706.6|199556.6|199792.1|199642.1|199830.6|199712.6|199692.1|199542.1|344
1648586700000|2022-03-29 20:45:00|199796.6|199646.6|199819.3|199669.3|199822.1|199672.1|199780.9|199630.9|316
1648587000000|2022-03-29 20:50:00|199819|199669|199980.4|199830.4|199980.4|199830.4|199813.4|199663.4|454
1648587300000|2022-03-29 20:55:00|199976.2|199826.2|199935.1|199625.1|200023.8|199873.8|199837|199595.1|458
1648587600000|2022-03-29 21:00:00|199914.6|199604.6|199889.5|199579.5|199963.1|199653.1|199883.2|199573.2|65
1648587900000|2022-03-29 21:05:00|199887|199577|199873.1|199563.1|199933.3|199623.3|199839.8|199529.8|78
1648588200000|2022-03-29 21:10:00|199879.2|199569.2|199904.7|199594.7|199944.2|199634.2|199847.6|199537.6|505
1648588500000|2022-03-29 21:15:00|199930.2|199620.2|199915.7|199605.7|199959.6|199649.6|199863|199553|268
1648588800000|2022-03-29 21:20:00|199913|199603|199991.9|199681.9|200063|199753|199902.6|199592.6|178
1648589100000|2022-03-29 21:25:00|199981.1|199671.1|200013.6|199703.6|200038.7|199728.7|199922.1|199612.1|156
1648589400000|2022-03-29 21:30:00|199992.9|199682.9|199903.9|199593.9|200054.9|199744.9|199864.5|199554.5|413
1648589700000|2022-03-29 21:35:00|199909|199599|199935.4|199625.4|199988.5|199678.5|199854|199544|522
1648590000000|2022-03-29 21:40:00|199932.3|199622.3|199900.2|199590.2|200035.7|199725.7|199868.8|199558.8|672
1648590300000|2022-03-29 21:45:00|199971.6|199661.6|199912.5|199602.5|200178.9|199868.9|199862.5|199552.5|636
1648590600000|2022-03-29 21:50:00|199892.6|199582.6|199930.6|199620.6|200077.8|199767.8|199849.7|199539.7|616
1648590900000|2022-03-29 21:55:00|199930.8|199620.8|199913.4|199603.4|200021.3|199711.3|199858|199548|612
1648591200000|2022-03-29 22:00:00|199933.2|199623.2|199919.5|199609.5|199964.5|199722.6|199846.1|199557.3|682
1648591500000|2022-03-29 22:05:00|199914.5|199604.5|199977.1|199706.2|199984.6|199776.7|199833.5|199604|659
1648591800000|2022-03-29 22:10:00|199977.2|199706.1|199899.2|199749.2|199982.9|199768.1|199889.4|199671.3|596
1648592100000|2022-03-29 22:15:00|199899.3|199749.3|199880.8|199730.8|199942.1|199750.7|199875.4|199690.9|441
1648592400000|2022-03-29 22:20:00|199881.3|199731.3|199843.2|199693.2|199937.9|199769.6|199831.3|199660.7|544
1648592700000|2022-03-29 22:25:00|199845.1|199695.1|199839.1|199689.1|199910.5|199695.1|199829.1|199612.5|507
1648593000000|2022-03-29 22:30:00|199838.8|199688.8|199818|199668|199844.8|199694.8|199802.3|199652.3|362
1648593300000|2022-03-29 22:35:00|199819.4|199669.4|199806|199656|199861.2|199669.4|199800.3|199600.4|302
1648593600000|2022-03-29 22:40:00|199805.8|199655.8|199798.4|199648.4|199816.4|199666.4|199780.4|199630.4|264
1648593900000|2022-03-29 22:45:00|199801|199651|199733.1|199583.1|199815.1|199665.1|199728.6|199578.6|336
1648594200000|2022-03-29 22:50:00|199732.1|199582.1|199785.6|199635.6|199860.6|199656.9|199727.2|199550|335
1648594500000|2022-03-29 22:55:00|199786|199636|199769.7|199619.7|199788|199638|199761.4|199611.4|331
1648594800000|2022-03-29 23:00:00|199770.5|199620.5|199731.6|199581.6|199793.2|199643.2|199721.8|199571.8|393
1648595100000|2022-03-29 23:05:00|199731.8|199581.8|199729.2|199579.2|199786.7|199636.7|199716.6|199566.6|582
1648595400000|2022-03-29 23:10:00|199728.6|199578.6|199734.1|199584.1|199754.6|199604.6|199724|199574|502
1648595700000|2022-03-29 23:15:00|199736.3|199586.3|199736.3|199586.3|199740.9|199590.9|199721.1|199571.1|339
1648596000000|2022-03-29 23:20:00|199735.7|199585.7|199728.3|199578.3|199742.6|199592.6|199722.9|199572.9|237
1648596300000|2022-03-29 23:25:00|199726.7|199576.7|199738.3|199588.3|199741.3|199591.3|199722.9|199572.9|308
1648596600000|2022-03-29 23:30:00|199739.3|199589.3|199731.7|199581.7|199751|199601|199726.8|199576.8|379
1648596900000|2022-03-29 23:35:00|199727.9|199577.9|199737.1|199587.1|199748.4|199598.4|199725.6|199575.6|356
1648597200000|2022-03-29 23:40:00|199739.3|199589.3|199764.4|199614.4|199807.9|199657.9|199726.1|199576.1|341
1648597500000|2022-03-29 23:45:00|199764.3|199614.3|199740.6|199590.6|199773|199623|199716.2|199566.2|276
1648597800000|2022-03-29 23:50:00|199741.8|199591.8|199758.6|199608.6|199766.9|199616.9|199723|199573|287
1648598100000|2022-03-29 23:55:00|199756.2|199606.2|199757.6|199607.6|199763.1|199613.1|199750.4|199600.4|255
1648598400000|2022-03-30 00:00:00|199762.8|199612.8|199807.5|199657.5|199830.3|199680.3|199761.4|199611.4|682
1648598700000|2022-03-30 00:05:00|199807.2|199657.2|199821.9|199671.9|199827.4|199677.4|199776.4|199626.4|719
1648599000000|2022-03-30 00:10:00|199821.5|199671.5|199821.6|199671.6|199866.2|199716.2|199801.6|199651.6|570
1648599300000|2022-03-30 00:15:00|199821.4|199671.4|199819.3|199669.3|199844.4|199694.4|199789.9|199639.9|550
1648599600000|2022-03-30 00:20:00|199820.1|199670.1|199814.4|199664.4|199830.9|199680.9|199793.3|199643.3|487
1648599900000|2022-03-30 00:25:00|199814.5|199664.5|199798.4|199648.4|199818.8|199668.8|199793.6|199643.6|462
1648600200000|2022-03-30 00:30:00|199798.5|199648.5|199799.6|199649.6|199807.4|199657.4|199791.2|199641.2|495
1648600500000|2022-03-30 00:35:00|199799.9|199649.9|199803.7|199653.7|199811.7|199661.7|199791.2|199641.2|524
1648600800000|2022-03-30 00:40:00|199803.2|199653.2|199834|199684|199837|199687|199796|199646|542
1648601100000|2022-03-30 00:45:00|199834.3|199684.3|199836.7|199686.7|199842.1|199692.1|199801.9|199651.9|447
1648601400000|2022-03-30 00:50:00|199834.8|199684.8|199845.5|199695.5|199854.7|199704.7|199776.4|199626.4|563
1648601700000|2022-03-30 00:55:00|199850.6|199700.6|199797.8|199647.8|199889.4|199739.4|199794.5|199644.5|630
1648602000000|2022-03-30 01:00:00|199797.6|199647.6|199791.6|199641.6|199811|199661|199770.5|199620.5|646
1648602300000|2022-03-30 01:05:00|199792.3|199642.3|199732.4|199466.6|199826.5|199676.5|199640.6|199451.4|679
1648602600000|2022-03-30 01:10:00|199734.9|199466.3|199638.8|199488.8|199749.4|199531.4|199619.8|199432.7|845
1648602900000|2022-03-30 01:15:00|199641.5|199491.5|199641.5|199491.5|199720.8|199514.5|199581.8|199414.2|957
1648603200000|2022-03-30 01:20:00|199644.6|199494.6|199649.8|199499.8|199682.5|199532.5|199611.6|199461.6|973
1648603500000|2022-03-30 01:25:00|199649.1|199499.1|199654.6|199504.6|199660.6|199510.6|199587.6|199437.6|963
1648603800000|2022-03-30 01:30:00|199656.8|199506.8|199594.9|199444.9|199666.1|199516.1|199577|199427|812
1648604100000|2022-03-30 01:35:00|199595.4|199445.4|199640.2|199490.2|199652.5|199502.5|199586.1|199436.1|871
1648604400000|2022-03-30 01:40:00|199635.7|199485.7|199572.5|199422.5|199651.2|199501.2|199569.6|199419.6|691
1648604700000|2022-03-30 01:45:00|199572.9|199422.9|199600|199450|199612.9|199462.9|199555.4|199405.4|604
1648605000000|2022-03-30 01:50:00|199602.8|199452.8|199613.5|199463.5|199625.5|199475.5|199577.5|199427.5|607
1648605300000|2022-03-30 01:55:00|199612.5|199462.5|199614.1|199464.1|199703.6|199504.7|199589.1|199437.7|715
1648605600000|2022-03-30 02:00:00|199625.6|199475.6|199639.8|199489.8|199644.9|199494.9|199604.5|199454.5|871
1648605900000|2022-03-30 02:05:00|199639.6|199489.6|199601.5|199451.5|199643.3|199493.3|199596.4|199446.4|707
1648606200000|2022-03-30 02:10:00|199601.7|199451.7|199603.2|199453.2|199622.8|199472.8|199575.2|199425.2|558
1648606500000|2022-03-30 02:15:00|199599.7|199449.7|199590.8|199440.8|199611.7|199461.7|199584.7|199434.7|555
1648606800000|2022-03-30 02:20:00|199593.7|199443.7|199592.2|199442.2|199604.1|199454.1|199563.8|199413.8|829
1648607100000|2022-03-30 02:25:00|199592.5|199442.5|199581.5|199431.5|199608.8|199458.8|199575.6|199425.6|881
1648607400000|2022-03-30 02:30:00|199581.2|199431.2|199610|199460|199617.6|199467.6|199573.1|199423.1|876
1648607700000|2022-03-30 02:35:00|199608|199458|199592.7|199442.7|199621.8|199471.8|199582.4|199432.4|736
1648608000000|2022-03-30 02:40:00|199592.5|199442.5|199579.6|199429.6|199618.4|199468.4|199565.2|199415.2|657
1648608300000|2022-03-30 02:45:00|199574.4|199424.4|199563.7|199413.7|199586.2|199436.2|199552.2|199402.2|596
1648608600000|2022-03-30 02:50:00|199558.1|199408.1|199566.1|199416.1|199579.5|199429.5|199544.5|199394.5|569
1648608900000|2022-03-30 02:55:00|199565.7|199415.7|199571.9|199421.9|199592.8|199442.8|199554.2|199404.2|556
1648609200000|2022-03-30 03:00:00|199570.5|199420.5|199572.8|199422.8|199602.7|199452.7|199560.4|199410.4|987
1648609500000|2022-03-30 03:05:00|199572.6|199422.6|199583|199433|199589.2|199439.2|199570.4|199420.4|545
1648609800000|2022-03-30 03:10:00|199568.8|199418.8|199561.6|199411.6|199607.1|199457.1|199550.1|199400.1|546
1648610100000|2022-03-30 03:15:00|199559.3|199409.3|199573.6|199423.6|199640.1|199490.1|199559.1|199409.1|669
1648610400000|2022-03-30 03:20:00|199572.6|199422.6|199598.6|199448.6|199653.4|199503.4|199568.8|199418.8|582
1648610700000|2022-03-30 03:25:00|199596.4|199446.4|199582.1|199432.1|199609|199459|199578|199428|508
1648611000000|2022-03-30 03:30:00|199584.9|199434.9|199608.2|199458.2|199616.8|199466.8|199583.5|199433.5|509
1648611300000|2022-03-30 03:35:00|199607.3|199457.3|199612.8|199462.8|199620.6|199470.6|199591.4|199441.4|364
1648611600000|2022-03-30 03:40:00|199612.2|199462.2|199632.3|199482.3|199683.9|199533.9|199598.4|199448.4|867
1648611900000|2022-03-30 03:45:00|199647|199497|199651.5|199501.5|199677|199527|199599|199449|1059
1648612200000|2022-03-30 03:50:00|199641.8|199491.8|199613.6|199463.6|199659.6|199509.6|199607.7|199457.7|614
1648612500000|2022-03-30 03:55:00|199613.5|199463.5|199619.3|199469.3|199665.3|199515.3|199591.4|199441.4|679
1648612800000|2022-03-30 04:00:00|199618.8|199468.8|199613|199463|199747.8|199501.7|199567.6|199417.6|880
1648613100000|2022-03-30 04:05:00|199622.4|199472.4|199584.1|199434.1|199808.8|199498.8|199572.2|199422.2|886
1648613400000|2022-03-30 04:10:00|199584.5|199434.5|199548.3|199398.3|199620.1|199470.1|199547.3|199397.3|710
1648613700000|2022-03-30 04:15:00|199548|199398|199503.7|199353.7|199548.8|199398.8|199500.7|199350.7|664
1648614000000|2022-03-30 04:20:00|199505|199355|199517.5|199367.5|199562.5|199412.5|199496.2|199346.2|509
1648614300000|2022-03-30 04:25:00|199513.3|199363.3|199524.7|199374.7|199539.3|199389.3|199491.7|199341.7|475
1648614600000|2022-03-30 04:30:00|199523|199373|199598.1|199448.1|199615.1|199465.1|199516.3|199366.3|602
1648614900000|2022-03-30 04:35:00|199597.5|199447.5|199619.4|199469.4|199653.9|199503.9|199594.5|199444.5|455
1648615200000|2022-03-30 04:40:00|199619|199469|199645.6|199495.6|199767.7|199590|199598.7|199448.7|492
1648615500000|2022-03-30 04:45:00|199639.3|199489.3|199651.5|199501.5|199667.5|199517.5|199638.2|199488.2|453
1648615800000|2022-03-30 04:50:00|199652|199502|199678.3|199528.3|199695.4|199545.4|199645.5|199495.5|416
1648616100000|2022-03-30 04:55:00|199679.6|199529.6|199645.5|199495.5|199710.4|199560.4|199637.4|199487.4|946
1648616400000|2022-03-30 05:00:00|199660|199510|199631.8|199481.8|199663.2|199513.2|199613.2|199463.2|682
1648616700000|2022-03-30 05:05:00|199634|199484|199624|199474|199637.6|199487.6|199616.6|199466.6|546
1648617000000|2022-03-30 05:10:00|199624.4|199474.4|199642.4|199492.4|199671.2|199521.2|199621.4|199471.4|888
1648617300000|2022-03-30 05:15:00|199640.8|199490.8|199666.1|199516.1|199680.5|199530.5|199627.7|199477.7|561
1648617600000|2022-03-30 05:20:00|199666.4|199516.4|199651.6|199501.6|199682.8|199532.8|199643.5|199493.5|465
1648617900000|2022-03-30 05:25:00|199641.7|199491.7|199633.2|199483.2|199648.1|199498.1|199620.5|199470.5|516
1648618200000|2022-03-30 05:30:00|199633.8|199483.8|199634.7|199484.7|199676|199526|199626.7|199476.7|603
1648618500000|2022-03-30 05:35:00|199639.2|199489.2|199579.6|199429.6|199681.1|199498.3|199572.6|199404.2|723
1648618800000|2022-03-30 05:40:00|199580.3|199430.3|199576.3|199426.3|199590.2|199440.2|199543.2|199393.2|479
1648619100000|2022-03-30 05:45:00|199579.6|199429.6|199573.4|199423.4|199601.5|199451.5|199558.6|199408.6|493
1648619400000|2022-03-30 05:50:00|199573.9|199423.9|199567.4|199417.4|199603.9|199453.9|199562.8|199412.8|731
1648619700000|2022-03-30 05:55:00|199567.2|199417.2|199551.3|199401.3|199582.4|199432.4|199517.9|199367.9|657
1648620000000|2022-03-30 06:00:00|199545.5|199395.5|199536.9|199386.9|199583.9|199433.9|199497.9|199347.9|906
1648620300000|2022-03-30 06:05:00|199537.1|199387.1|199533.2|199383.2|199581.5|199431.5|199529.9|199379.9|870
1648620600000|2022-03-30 06:10:00|199534.1|199384.1|199511.3|199361.3|199542.1|199392.1|199470.5|199320.5|808
1648620900000|2022-03-30 06:15:00|199511.1|199361.1|199491.2|199341.2|199526.1|199376.1|199475.5|199325.5|634
1648621200000|2022-03-30 06:20:00|199496.7|199346.7|199482.8|199332.8|199517.8|199367.8|199453.6|199303.6|567
1648621500000|2022-03-30 06:25:00|199482.2|199332.2|199479.3|199329.3|199510.8|199360.8|199458|199308|537
1648621800000|2022-03-30 06:30:00|199481.6|199331.6|199461.9|199311.9|199497.3|199347.3|199426.9|199276.9|701
1648622100000|2022-03-30 06:35:00|199462.2|199312.2|199462.2|199312.2|199481.5|199331.5|199438.9|199288.9|732
1648622400000|2022-03-30 06:40:00|199461.3|199311.3|199482.3|199332.3|199492.5|199342.5|199440.6|199290.6|763
1648622700000|2022-03-30 06:45:00|199482.4|199332.4|199492.7|199342.7|199497.6|199347.6|199472.3|199322.3|766
1648623000000|2022-03-30 06:50:00|199492.4|199342.4|199465.5|199315.5|199499.5|199349.5|199460.6|199310.6|611
1648623300000|2022-03-30 06:55:00|199463.4|199313.4|199429.4|199279.4|199470.5|199320.5|199418.1|199268.1|710
1648623600000|2022-03-30 07:00:00|199425.3|199275.3|199352.1|199202.1|199441.1|199291.1|199346.3|199196.3|852
1648623900000|2022-03-30 07:05:00|199351.6|199201.6|199261.4|199111.4|199354.6|199206.4|199244.9|199094.9|867
1648624200000|2022-03-30 07:10:00|199261.8|199111.8|199259.8|199109.8|199291|199141|199250.9|199100.9|853
1648624500000|2022-03-30 07:15:00|199261.2|199111.2|199363.1|199213.1|199388.6|199238.6|199257.8|199107.8|810
1648624800000|2022-03-30 07:20:00|199363.2|199213.2|199453.4|199303.4|199629.5|199411.8|199362.4|199212.4|841
1648625100000|2022-03-30 07:25:00|199458.6|199308.6|199420.8|199270.8|199458.7|199308.7|199351.4|199201.4|833
1648625400000|2022-03-30 07:30:00|199417.8|199267.8|199401.2|199251.2|199592.1|199351.4|199395.2|199245.2|955
1648625700000|2022-03-30 07:35:00|199401.9|199251.9|199345|199195|199522|199290.4|199313.7|199163.7|1022
1648626000000|2022-03-30 07:40:00|199344.2|199194.2|199303.8|199153.8|199474.2|199286.8|199268.8|199118.8|960
1648626300000|2022-03-30 07:45:00|199305.1|199155.1|199300.9|199150.9|199433.9|199235.4|199254.9|199104.9|862
1648626600000|2022-03-30 07:50:00|199302.8|199152.8|199343.3|199193.3|199347.2|199197.2|199280.6|199130.6|677
1648626900000|2022-03-30 07:55:00|199343.6|199193.6|199327.7|199177.7|199365|199215|199309.1|199159.1|770
1648627200000|2022-03-30 08:00:00|199334|199184|199520.1|199370.1|199548.9|199398.9|199308.7|199158.7|830
1648627500000|2022-03-30 08:05:00|199519.9|199369.9|199389.4|199239.4|199533.1|199383.1|199378.5|199228.5|868
1648627800000|2022-03-30 08:10:00|199391|199241|199392|199242|199446.3|199296.3|199380.3|199230.3|777
1648628100000|2022-03-30 08:15:00|199392.1|199242.1|199390.3|199240.3|199421.1|199271.1|199377|199227|730
1648628400000|2022-03-30 08:20:00|199393|199243|199380.6|199230.6|199393|199243|199342.8|199192.8|659
1648628700000|2022-03-30 08:25:00|199378.5|199228.5|199375.4|199225.4|199392.2|199242.2|199364.5|199214.5|637
1648629000000|2022-03-30 08:30:00|199375.8|199225.8|199385.4|199235.4|199397.2|199247.2|199364.5|199214.5|518
1648629300000|2022-03-30 08:35:00|199386.4|199236.4|199319.7|199169.7|199386.7|199236.7|199294.8|199144.8|777
1648629600000|2022-03-30 08:40:00|199318.9|199168.9|199432.6|199282.6|199472.6|199322.6|199314.9|199164.9|765
1648629900000|2022-03-30 08:45:00|199432.1|199282.1|199398.1|199248.1|199449.6|199304.3|199354.3|199237.3|691
1648630200000|2022-03-30 08:50:00|199398.8|199248.8|199362.6|199212.6|199401|199251|199348.6|199198.6|632
1648630500000|2022-03-30 08:55:00|199360.1|199210.1|199275.4|199125.4|199367.7|199217.7|199275.2|199125.2|639
1648630800000|2022-03-30 09:00:00|199275.8|199125.8|199312.9|199162.9|199330.1|199180.1|199275.6|199125.6|779
1648631100000|2022-03-30 09:05:00|199312.4|199162.4|199338.4|199188.4|199358.5|199208.5|199306.3|199156.3|732
1648631400000|2022-03-30 09:10:00|199341.5|199191.5|199205.4|199055.4|199353.7|199203.7|199195.9|199045.9|884
1648631700000|2022-03-30 09:15:00|199206.4|199056.4|199240.1|199090.1|199279.1|199143.8|199193.8|199054.9|621
1648632000000|2022-03-30 09:20:00|199241.6|199091.6|199274.3|199124.3|199293.7|199143.7|199236.7|199086.7|558
1648632300000|2022-03-30 09:25:00|199284.3|199134.3|199313.5|199163.5|199339.8|199189.8|199268.1|199118.1|730
1648632600000|2022-03-30 09:30:00|199313.6|199163.6|199370.9|199220.9|199545.3|199247.6|199305.7|199155.7|680
1648632900000|2022-03-30 09:35:00|199372.5|199222.5|199377.9|199227.9|199385.9|199235.9|199334.7|199184.7|802
1648633200000|2022-03-30 09:40:00|199366.3|199216.3|199273.3|199123.3|199447.2|199297.2|199273.3|199123.3|842
1648633500000|2022-03-30 09:45:00|199275|199125|199283.1|199133.1|199319.8|199169.8|199244.4|199094.4|888
1648633800000|2022-03-30 09:50:00|199283.7|199133.7|199245|199095|199287.4|199137.4|199239.6|199089.6|709
1648634100000|2022-03-30 09:55:00|199246.3|199096.3|199228.2|199078.2|199256.8|199106.8|199221.4|199071.4|463
1648634400000|2022-03-30 10:00:00|199227.1|199077.1|199248.9|199098.9|199299.6|199149.6|199212.2|199062.2|883
1648634700000|2022-03-30 10:05:00|199250.8|199100.8|199276.8|199126.8|199295.7|199145.7|199245.3|199095.3|957
1648635000000|2022-03-30 10:10:00|199283.2|199133.2|199295.9|199145.9|199302.9|199152.9|199264.3|199114.3|870
1648635300000|2022-03-30 10:15:00|199296.3|199146.3|199328.9|199178.9|199345.9|199195.9|199267.1|199117.1|875
1648635600000|2022-03-30 10:20:00|199329|199179|199306.5|199156.5|199329|199179|199279.1|199129.1|639
1648635900000|2022-03-30 10:25:00|199305.6|199155.6|199371.7|199221.7|199393.4|199243.4|199283|199133|757
1648636200000|2022-03-30 10:30:00|199368.4|199218.4|199416.5|199266.5|199431.5|199281.5|199342.4|199192.4|600
1648636500000|2022-03-30 10:35:00|199416.7|199266.7|199361.9|199211.9|199476.4|199326.4|199357.5|199207.5|816
1648636800000|2022-03-30 10:40:00|199361.8|199211.8|199351.2|199201.2|199379.5|199229.5|199323.3|199173.3|713
1648637100000|2022-03-30 10:45:00|199352.2|199202.2|199275.8|199125.8|199370.4|199220.4|199259.3|199109.3|603
1648637400000|2022-03-30 10:50:00|199275.5|199125.5|199210.2|199060.2|199279.9|199129.9|199210.2|199060.2|581
1648637700000|2022-03-30 10:55:00|199215.3|199065.3|199192.3|199042.3|199224.7|199103.4|199128|199020.5|572
1648638000000|2022-03-30 11:00:00|199192.8|199042.8|199133.4|198983.4|199194.4|199070.8|199077.8|198978.5|619
1648638300000|2022-03-30 11:05:00|199131|198981|199138.8|198988.8|199175.7|199047.6|199097.6|198972.9|587
1648638600000|2022-03-30 11:10:00|199132.3|198982.3|199163.2|199013.2|199168.3|199018.3|199104.7|198954.7|602
1648638900000|2022-03-30 11:15:00|199163.1|199013.1|199169.9|199019.9|199175.1|199025.1|199150.6|199000.6|528
1648639200000|2022-03-30 11:20:00|199172.5|199022.5|199149.5|198999.5|199180.5|199065.4|199115.2|198996.3|559
1648639500000|2022-03-30 11:25:00|199148.4|198998.4|199150.6|199000.6|199167.5|199052.7|199088.9|198986|617
1648639800000|2022-03-30 11:30:00|199150.3|199000.3|199125.2|198975.2|199153.4|199056.6|199083.7|198970.4|697
1648640100000|2022-03-30 11:35:00|199104.2|198954.2|199122.7|198972.7|199144|199045.6|199039.9|198947.4|622
1648640400000|2022-03-30 11:40:00|199119.8|198969.8|199013.9|198963.9|199125.2|198994.5|198969.7|198891.5|723
1648640700000|2022-03-30 11:45:00|199013.8|198963.8|198962|198912|199052.5|198963.8|198958.8|198862.3|703
1648641000000|2022-03-30 11:50:00|198962.8|198912.8|198957.6|198907.6|199011.3|198919.4|198934.6|198851.2|563
1648641300000|2022-03-30 11:55:00|198958.9|198908.9|199053.3|198903.3|199081.8|198972.8|198951.7|198858.6|632
1648641600000|2022-03-30 12:00:00|199051.4|198901.4|199066.5|198916.5|199074.2|198975.3|198989.5|198888.8|524
1648641900000|2022-03-30 12:05:00|199067.4|198917.4|199204.5|199154.5|199261.1|199162.7|199030.3|198916.3|626
1648642200000|2022-03-30 12:10:00|199204|199154|199296|199146|199349.7|199157.1|199088.5|198988.3|773
1648642500000|2022-03-30 12:15:00|199298.4|199148.4|199339.2|199189.2|199394.3|199261.9|199213.7|199063.7|880
1648642800000|2022-03-30 12:20:00|199342.3|199192.3|199472.5|199322.5|199480.8|199380.1|199324.8|199185.6|776
1648643100000|2022-03-30 12:25:00|199469.3|199319.3|199444.6|199294.6|199481.5|199364.2|199377.7|199260.5|775
1648643400000|2022-03-30 12:30:00|199444.3|199294.3|199391.2|199241.2|199458.1|199352.8|199282.4|199155.3|919
1648643700000|2022-03-30 12:35:00|199385.4|199235.4|199252.6|199102.6|199396.9|199291.1|199176|199075.9|883
1648644000000|2022-03-30 12:40:00|199253.7|199103.7|199120.7|198970.7|199286.7|199180|199072.4|198968.1|816
1648644300000|2022-03-30 12:45:00|199112.5|198962.5|199097.2|198947.2|199226.2|199076.2|199047.3|198943.3|799
1648644600000|2022-03-30 12:50:00|199097.7|198947.7|198999.4|198849.4|199099.2|198953.8|198960.1|198849.4|728
1648644900000|2022-03-30 12:55:00|199000.2|198850.2|198964|198814|199000.2|198891.9|198902.1|198782.3|723
1648645200000|2022-03-30 13:00:00|198965.2|198815.2|198908.7|198758.7|199012.7|198878|198882.3|198732.3|722
1648645500000|2022-03-30 13:05:00|198908.6|198758.6|199012.8|198862.8|199029.1|198929|198890.6|198740.6|854
1648645800000|2022-03-30 13:10:00|199012.7|198862.7|199016.1|198866.1|199096.2|198946.2|198970|198820|869
1648646100000|2022-03-30 13:15:00|199013.2|198863.2|199020.6|198870.6|199061.9|198958.4|198961.1|198853.9|697
1648646400000|2022-03-30 13:20:00|199021.7|198871.7|199011.1|198861.1|199024.5|198907.3|198901.2|198801.4|869
1648646700000|2022-03-30 13:25:00|199011|198861|199012|198862|199031.8|198921.7|198920.5|198821.5|815
1648647000000|2022-03-30 13:30:00|199008.8|198858.8|198900.9|198850.9|199033.8|198932.9|198887.3|198790.8|921
1648647300000|2022-03-30 13:35:00|198901|198851|198905.1|198755.1|199026.9|198923.2|198835.2|198745.5|838
1648647600000|2022-03-30 13:40:00|198906.5|198756.5|198742.7|198692.7|198906.5|198791.1|198618.2|198519.3|936
1648647900000|2022-03-30 13:45:00|198742.4|198692.4|198744.9|198594.9|198880.6|198782|198697.3|198594.9|925
1648648200000|2022-03-30 13:50:00|198739.9|198589.9|198746.6|198696.6|198823|198723.3|198666|198562.7|890
1648648500000|2022-03-30 13:55:00|198801.1|198651.1|198685.9|198635.9|198845.2|198746.6|198640.5|198540.4|947
1648648800000|2022-03-30 14:00:00|198685.6|198635.6|198608.3|198458.3|198738.6|198640.4|198498.7|198402.4|968
1648649100000|2022-03-30 14:05:00|198606.1|198456.1|198529.8|198479.8|198632.1|198529.5|198501.1|198404.5|890
1648649400000|2022-03-30 14:10:00|198530|198480|198597.7|198447.7|198620.4|198522.2|198499.1|198408|860
1648649700000|2022-03-30 14:15:00|198599|198449|198585|198535|198662.3|198566.5|198528.9|198414.5|905
1648650000000|2022-03-30 14:20:00|198634|198484|198618.1|198468.1|198637.6|198532|198502.4|198401.7|917
1648650300000|2022-03-30 14:25:00|198567|198517|198689.3|198539.3|198705.6|198585.5|198567|198459.7|981
1648650600000|2022-03-30 14:30:00|198695|198545|198525.5|198375.5|198701.1|198557.9|198474.1|198375.5|836
1648650900000|2022-03-30 14:35:00|198524.9|198374.9|198457.1|198407.1|198529.4|198466.9|198353.7|198267.1|883
1648651200000|2022-03-30 14:40:00|198456.9|198406.9|198448.3|198298.3|198610.4|198522.5|198392.6|198292.8|869
1648651500000|2022-03-30 14:45:00|198448|198298|198466.4|198316.4|198468.3|198372.6|198368.3|198270|770
1648651800000|2022-03-30 14:50:00|198466.6|198316.6|198328.3|198178.3|198468.1|198361.4|198254.2|198146.4|967
1648652100000|2022-03-30 14:55:00|198326.8|198176.8|198510.2|198360.2|198551.6|198452.2|198315|198165|1081
1648652400000|2022-03-30 15:00:00|198513.6|198363.6|198627.6|198477.6|198634.7|198542.9|198439.2|198358|966
1648652700000|2022-03-30 15:05:00|198627.7|198477.7|198633|198483|198650.8|198551.1|198557.2|198451.2|703
1648653000000|2022-03-30 15:10:00|198632.6|198482.6|198683.8|198533.8|198750.4|198620.6|198597.3|198481.3|928
1648653300000|2022-03-30 15:15:00|198688.5|198538.5|198684.8|198534.8|198722.1|198610.7|198599|198516.8|823
1648653600000|2022-03-30 15:20:00|198684.2|198534.2|198635.9|198485.9|198688.2|198585.6|198543.6|198444.1|781
1648653900000|2022-03-30 15:25:00|198634.6|198484.6|198580.4|198530.4|198653|198552.6|198566|198470.7|711
1648654200000|2022-03-30 15:30:00|198580.9|198530.9|198492.2|198442.2|198621.6|198530.9|198475.5|198385|738
1648654500000|2022-03-30 15:35:00|198486|198436|198390.8|198240.8|198515.1|198442.8|198337.5|198239.4|718
1648654800000|2022-03-30 15:40:00|198391.1|198241.1|198387.1|198337.1|198443.4|198352.9|198293.5|198193.3|707
1648655100000|2022-03-30 15:45:00|198440.6|198290.6|198341.6|198191.6|198459.9|198357|198255.8|198168.7|845
1648655400000|2022-03-30 15:50:00|198339.6|198189.6|198385.6|198235.6|198388.7|198283.2|198203.3|198102.3|862
1648655700000|2022-03-30 15:55:00|198394.1|198244.1|198428.6|198278.6|198470.7|198363|198337.1|198235.9|856
1648656000000|2022-03-30 16:00:00|198429.1|198279.1|198470.8|198420.8|198546.3|198443|198356.9|198267.7|879
1648656300000|2022-03-30 16:05:00|198471.2|198421.2|198708.3|198558.3|198709|198609.8|198443.2|198349.3|728
1648656600000|2022-03-30 16:10:00|198708.5|198558.5|198672.1|198522.1|198748.9|198598.9|198620.7|198494.1|753
1648656900000|2022-03-30 16:15:00|198671.9|198521.9|198678.4|198528.4|198731.5|198629.8|198647.4|198497.4|810
1648657200000|2022-03-30 16:20:00|198678.6|198528.6|198666.7|198516.7|198687.2|198573.4|198614.2|198511.5|676
1648657500000|2022-03-30 16:25:00|198668.4|198518.4|198650.4|198600.4|198718.8|198617.8|198607.7|198502.9|731
1648657800000|2022-03-30 16:30:00|198702.9|198552.9|198829.3|198679.3|198884.7|198756.7|198641.3|198537.7|701
1648658100000|2022-03-30 16:35:00|198829.4|198679.4|198792.2|198642.2|198833.1|198716|198727.4|198627.4|538
1648658400000|2022-03-30 16:40:00|198791.2|198641.2|198741.4|198691.4|198840.6|198737.2|198727.3|198639.9|625
1648658700000|2022-03-30 16:45:00|198743.1|198693.1|198754.4|198604.4|198813.5|198714.7|198679.5|198575.9|637
1648659000000|2022-03-30 16:50:00|198752.7|198602.7|198651.9|198501.9|198756.7|198612.3|198548.2|198442.4|750
1648659300000|2022-03-30 16:55:00|198649.6|198499.6|198757.5|198607.5|198757.5|198653.3|198595|198493.3|794
1648659600000|2022-03-30 17:00:00|198707.2|198657.2|198953.7|198803.7|198961.9|198811.9|198702.7|198601.9|882
1648659900000|2022-03-30 17:05:00|198954.2|198804.2|199010.4|198860.4|199013.6|198872.3|198901.5|198751.5|801
1648660200000|2022-03-30 17:10:00|199009.9|198859.9|199039.1|198889.1|199079.2|198968.2|198967.3|198845.3|653
1648660500000|2022-03-30 17:15:00|199036.9|198886.9|199040.7|198890.7|199049.3|198943.2|198952.2|198858.3|618
1648660800000|2022-03-30 17:20:00|199041.7|198891.7|198975.1|198825.1|199048.9|198944.6|198904.3|198817.1|578
1648661100000|2022-03-30 17:25:00|198977|198827|198865.4|198715.4|198987|198890.3|198809.3|198707.3|587
1648661400000|2022-03-30 17:30:00|198869.8|198719.8|198844.4|198694.4|198878.9|198774|198783.5|198652.7|516
1648661700000|2022-03-30 17:35:00|198844.6|198694.6|198852.1|198702.1|198902.9|198776.9|198800.4|198688.5|557
1648662000000|2022-03-30 17:40:00|198853.1|198703.1|198844.4|198694.4|198882.9|198732.9|198828.3|198678.3|534
1648662300000|2022-03-30 17:45:00|198844.5|198694.5|198784.4|198634.4|198855.2|198752.4|198725|198627.7|580
1648662600000|2022-03-30 17:50:00|198782.7|198632.7|198800.5|198650.5|198839.5|198738.3|198729.9|198631.8|649
1648662900000|2022-03-30 17:55:00|198800.9|198650.9|198841|198691|198842.4|198735.7|198764.3|198649.2|590
1648663200000|2022-03-30 18:00:00|198841.1|198691.1|198891.1|198741.1|198893.7|198763.7|198752.9|198645.7|812
1648663500000|2022-03-30 18:05:00|198894.6|198744.6|198964.3|198814.3|199003.2|198906.1|198839.1|198735.4|718
1648663800000|2022-03-30 18:10:00|198965.2|198815.2|199048.8|198998.8|199136.2|199031.8|198915.8|198810.6|790
1648664100000|2022-03-30 18:15:00|199050.4|199000.4|199038.3|198888.3|199108.2|199005.5|198971.5|198868.2|682
1648664400000|2022-03-30 18:20:00|198990.8|198940.8|199000.5|198850.5|199074.8|198976|198950.5|198848.6|649
1648664700000|2022-03-30 18:25:00|198998.7|198848.7|198988.9|198838.9|199029.8|198933.2|198941.3|198838.6|559
1648665000000|2022-03-30 18:30:00|198990.3|198840.3|198821.9|198771.9|198999.9|198898.9|198813|198715.5|532
1648665300000|2022-03-30 18:35:00|198822|198772|198794.7|198744.7|198873.6|198773.8|198782.6|198681.7|533
1648665600000|2022-03-30 18:40:00|198794.3|198744.3|198843.8|198693.8|198867.5|198769.8|198781.3|198676.8|553
1648665900000|2022-03-30 18:45:00|198843.6|198693.6|198870.7|198820.7|198915.6|198823.8|198783|198681|594
1648666200000|2022-03-30 18:50:00|198871.2|198821.2|198847|198797|198926.2|198828.6|198830.7|198732|655
1648666500000|2022-03-30 18:55:00|198847.2|198797.2|199079.1|198929.1|199091.5|198980.6|198847.2|198760.8|968
1648666800000|2022-03-30 19:00:00|199085.4|198935.4|199013.1|198963.1|199091.7|198987.7|199007.5|198903.3|782
1648667100000|2022-03-30 19:05:00|199009|198959|198973.3|198823.3|199026.7|198966.7|198917.4|198816.1|662
1648667400000|2022-03-30 19:10:00|198973.8|198823.8|198889.1|198739.1|198988.1|198856.8|198869.5|198735.6|634
1648667700000|2022-03-30 19:15:00|198877.7|198727.7|198868.3|198718.3|198919.3|198809.7|198801|198700.9|678
1648668000000|2022-03-30 19:20:00|198820.1|198770.1|198878.9|198728.9|198930.5|198830.4|198820.1|198717.5|693
1648668300000|2022-03-30 19:25:00|198877.1|198727.1|198920.7|198770.7|198921.1|198791.9|198811.7|198700.2|723
1648668600000|2022-03-30 19:30:00|198921.5|198771.5|198841.6|198691.6|198922.6|198772.6|198772.2|198668.5|685
1648668900000|2022-03-30 19:35:00|198843.1|198693.1|198691.9|198641.9|198843.1|198732|198666.7|198562.4|678
1648669200000|2022-03-30 19:40:00|198691.7|198641.7|198773.7|198623.7|198830.6|198727.8|198689.2|198593|710
1648669500000|2022-03-30 19:45:00|198773.6|198623.6|198702.2|198552.2|198782.7|198682.8|198629.9|198530.5|732
1648669800000|2022-03-30 19:50:00|198702.5|198552.5|198737.6|198587.6|198754.4|198654.9|198629.6|198537.9|883
1648670100000|2022-03-30 19:55:00|198737.2|198587.2|198728.7|198578.7|198795.9|198675.1|198669.2|198564|930
1648670400000|2022-03-30 20:00:00|198726|198576|198739.4|198589.4|198752.3|198602.3|198726|198576|600
1648670700000|2022-03-30 20:05:00|198741.6|198591.6|198799.9|198649.9|198809.6|198659.6|198739.3|198589.3|439
1648671000000|2022-03-30 20:10:00|198798.6|198648.6|198744.1|198594.1|198803.7|198653.7|198730.2|198580.2|388
1648671300000|2022-03-30 20:15:00|198744.4|198594.4|198746.4|198596.4|198757.1|198607.1|198710.4|198560.4|352
1648671600000|2022-03-30 20:20:00|198746|198596|198771.7|198621.7|198782.2|198632.2|198745.2|198595.2|438
1648671900000|2022-03-30 20:25:00|198772.8|198622.8|198812.2|198662.2|198816.3|198666.3|198761.2|198611.2|542
1648672200000|2022-03-30 20:30:00|198812.1|198662.1|198916.3|198766.3|198942.9|198792.9|198806.9|198656.9|459
1648672500000|2022-03-30 20:35:00|198916|198766|198886.5|198736.5|198919|198769|198883.8|198733.8|307
1648672800000|2022-03-30 20:40:00|198887.2|198737.2|198885.1|198735.1|198909.8|198785.3|198835.3|198726|176
1648673100000|2022-03-30 20:45:00|198881|198731|198846.3|198696.3|198905.7|198755.7|198842.3|198692.3|403
1648673400000|2022-03-30 20:50:00|198847.1|198697.1|198786.9|198636.9|198880.5|198730.5|198774.4|198624.4|319
1648673700000|2022-03-30 20:55:00|198782.2|198632.2|198878.2|198628.2|198890.9|198673.6|198712.4|198562.4|420
1648674000000|2022-03-30 21:00:00|198883.1|198630.3|198905.3|198755.3|198958|198756.4|198832.1|198605.5|72
1648674300000|2022-03-30 21:05:00|198905.1|198755.1|198843.6|198693.6|198978|198755.1|198828.6|198596.8|483
1648674600000|2022-03-30 21:10:00|198923.7|198613.7|198967.1|198657.1|199027.7|198717.7|198822.6|198610.5|272
1648674900000|2022-03-30 21:15:00|198972.5|198662.5|198917.6|198607.6|199028.1|198718.1|198897.1|198587.1|149
1648675200000|2022-03-30 21:20:00|198919.6|198609.6|198971.4|198661.4|199017.6|198735.9|198877.6|198567.6|92
1648675500000|2022-03-30 21:25:00|199002.2|198692.2|198949.5|198639.5|199016.6|198737.2|198886.2|198590.4|202
1648675800000|2022-03-30 21:30:00|198957.3|198647.3|198939.7|198629.7|199006.4|198696.4|198901.5|198591.5|226
1648676100000|2022-03-30 21:35:00|198942.9|198632.9|198903.1|198593.1|198955.9|198645.9|198861.5|198551.5|255
1648676400000|2022-03-30 21:40:00|198892.4|198582.4|198804.4|198494.4|198909.4|198606.4|198718.9|198408.9|235
1648676700000|2022-03-30 21:45:00|198812.6|198502.6|198871.2|198561.2|198874.5|198564.5|198782.5|198472.5|180
1648677000000|2022-03-30 21:50:00|198865.6|198555.6|198829.2|198519.2|198878.2|198568.2|198789.6|198479.6|250
1648677300000|2022-03-30 21:55:00|198836.4|198526.4|198832.3|198522.3|198870.7|198560.7|198789.4|198479.4|165
1648677600000|2022-03-30 22:00:00|198828.9|198518.9|198901.4|198751.4|198961.3|198766.7|198825.6|198515.6|712
1648677900000|2022-03-30 22:05:00|198903.7|198753.7|198887.6|198737.6|198950|198800|198848|198698|500
1648678200000|2022-03-30 22:10:00|198872|198722|198914|198764|198917.7|198767.7|198834|198684|471
1648678500000|2022-03-30 22:15:00|198910.9|198760.9|198914.5|198764.5|198925.2|198775.2|198885.4|198735.4|319
1648678800000|2022-03-30 22:20:00|198919.3|198769.3|198844.4|198694.4|198924.3|198774.3|198826.6|198676.6|387
1648679100000|2022-03-30 22:25:00|198844.1|198694.1|198854.4|198704.4|198868.4|198718.4|198831.4|198681.4|225
1648679400000|2022-03-30 22:30:00|198855.2|198705.2|198855.4|198705.4|198864.6|198714.6|198823.8|198673.8|212
1648679700000|2022-03-30 22:35:00|198855.2|198705.2|198887|198737|198901.1|198751.1|198831|198681|249
1648680000000|2022-03-30 22:40:00|198889.3|198739.3|198873.2|198723.2|198897.2|198747.2|198857.9|198707.9|277
1648680300000|2022-03-30 22:45:00|198872.6|198722.6|198873.8|198723.8|198884.3|198734.3|198839.6|198689.6|379
1648680600000|2022-03-30 22:50:00|198869.6|198719.6|198864.7|198714.7|198897|198747|198833.7|198683.7|437
1648680900000|2022-03-30 22:55:00|198864.2|198714.2|198864|198714|198888.6|198738.6|198842.6|198692.6|411
1648681200000|2022-03-30 23:00:00|198865.9|198715.9|198924.8|198774.8|198930.6|198780.6|198864.9|198714.9|447
1648681500000|2022-03-30 23:05:00|198924.4|198774.4|198877.7|198727.7|198944.4|198794.4|198860.5|198710.5|380
1648681800000|2022-03-30 23:10:00|198877.5|198727.5|198898.9|198748.9|198903.5|198753.5|198868|198718|298
1648682100000|2022-03-30 23:15:00|198893.1|198743.1|198908.7|198758.7|198928|198778|198863.2|198713.2|352
1648682400000|2022-03-30 23:20:00|198908.2|198758.2|198882.9|198732.9|198923.7|198773.7|198877.5|198727.5|347
1648682700000|2022-03-30 23:25:00|198884.4|198734.4|198886.6|198736.6|198903.8|198753.8|198867.4|198717.4|343
1648683000000|2022-03-30 23:30:00|198887.1|198737.1|198881.7|198731.7|198904.2|198754.2|198861.5|198711.5|367
1648683300000|2022-03-30 23:35:00|198881.6|198731.6|198942|198792|198956.8|198806.8|198880.7|198730.7|371
1648683600000|2022-03-30 23:40:00|198942.4|198792.4|198927.6|198777.6|198948.5|198798.5|198923.1|198773.1|283
1648683900000|2022-03-30 23:45:00|198928.3|198778.3|198937|198787|198962.6|198812.6|198922.9|198772.9|343
1648684200000|2022-03-30 23:50:00|198938.5|198788.5|198932.2|198782.2|198946.1|198796.1|198923|198773|436
1648684500000|2022-03-30 23:55:00|198926.1|198776.1|198893.7|198743.7|198931.2|198781.2|198868.6|198718.6|400
1648684800000|2022-03-31 00:00:00|198893.6|198743.6|198788.6|198638.6|198898.6|198748.6|198787|198637|624
1648685100000|2022-03-31 00:05:00|198789.5|198639.5|198770.6|198620.6|198802|198652|198746.9|198596.9|581
1648685400000|2022-03-31 00:10:00|198764.5|198614.5|198759.2|198609.2|198803.2|198653.2|198719.9|198569.9|757
1648685700000|2022-03-31 00:15:00|198761.7|198611.7|198877.6|198727.6|198906|198756|198759.8|198609.8|714
1648686000000|2022-03-31 00:20:00|198877.7|198727.7|198879.8|198729.8|198883.2|198733.2|198838.9|198688.9|669
1648686300000|2022-03-31 00:25:00|198879.7|198729.7|198854.4|198704.4|198912.9|198762.9|198839.9|198689.9|747
1648686600000|2022-03-31 00:30:00|198857.5|198707.5|198802|198652|198871.5|198721.5|198795.5|198645.5|839
1648686900000|2022-03-31 00:35:00|198803.8|198653.8|198825|198675|198844.1|198694.1|198797.5|198647.5|706
1648687200000|2022-03-31 00:40:00|198825.2|198675.2|198790.3|198640.3|198833.6|198683.6|198772.1|198622.1|726
1648687500000|2022-03-31 00:45:00|198790|198640|198744|198594|198793.6|198643.6|198741|198591|705
1648687800000|2022-03-31 00:50:00|198758|198608|198924.3|198774.3|198944|198794|198748.2|198598.2|763
1648688100000|2022-03-31 00:55:00|198924.9|198774.9|198807.7|198657.7|198976.5|198826.5|198800.5|198650.5|725
1648688400000|2022-03-31 01:00:00|198809.7|198659.7|198789|198639|198817.1|198667.1|198727.3|198577.3|492
1648688700000|2022-03-31 01:05:00|198798.2|198648.2|198859|198709|198874.8|198724.8|198776.5|198626.5|553
1648689000000|2022-03-31 01:10:00|198850|198700|198820.1|198670.1|198877.1|198727.1|198817.1|198667.1|603
1648689300000|2022-03-31 01:15:00|198821.3|198671.3|198831.8|198681.8|198844|198694|198816.9|198666.9|557
1648689600000|2022-03-31 01:20:00|198831.7|198681.7|198822.4|198672.4|198839.6|198689.6|198817.4|198667.4|468
1648689900000|2022-03-31 01:25:00|198821.8|198671.8|198721.9|198571.9|198821.8|198671.8|198706.9|198556.9|538
1648690200000|2022-03-31 01:30:00|198721.1|198571.1|198746.3|198596.3|198759.9|198609.9|198721.1|198571.1|579
1648690500000|2022-03-31 01:35:00|198746.6|198596.6|198822.9|198672.9|198840.4|198690.4|198746|198596|531
1648690800000|2022-03-31 01:40:00|198822.6|198672.6|198795|198645|198823.4|198673.4|198782.4|198632.4|710
1648691100000|2022-03-31 01:45:00|198795.1|198645.1|198823.5|198673.5|198832.2|198682.2|198793.3|198643.3|612
1648691400000|2022-03-31 01:50:00|198823.3|198673.3|198766.1|198616.1|198827.2|198677.2|198754.3|198604.3|682
1648691700000|2022-03-31 01:55:00|198763.3|198613.3|198784.6|198634.6|198794.9|198644.9|198748.6|198598.6|541
1648692000000|2022-03-31 02:00:00|198785.2|198635.2|198824.6|198674.6|198827|198677|198780.5|198630.5|475
1648692300000|2022-03-31 02:05:00|198824.5|198674.5|198811|198661|198835|198685|198789.9|198639.9|472
1648692600000|2022-03-31 02:10:00|198812.6|198662.6|198815.8|198665.8|198826|198676|198786.7|198636.7|297
1648692900000|2022-03-31 02:15:00|198806.7|198656.7|198777|198627|198822.3|198672.3|198753.5|198603.5|328
1648693200000|2022-03-31 02:20:00|198780.8|198630.8|198772.6|198622.6|198789|198639|198734.9|198584.9|360
1648693500000|2022-03-31 02:25:00|198769.1|198619.1|198762.7|198612.7|198796.3|198646.3|198749.4|198599.4|302
1648693800000|2022-03-31 02:30:00|198793|198643|198799.9|198649.9|198818.3|198668.3|198770.3|198620.3|522
1648694100000|2022-03-31 02:35:00|198799.7|198649.7|198799.7|198649.7|198819.5|198669.5|198780.7|198630.7|641
1648694400000|2022-03-31 02:40:00|198799.6|198649.6|198811.8|198661.8|198828.5|198678.5|198785.4|198635.4|499
1648694700000|2022-03-31 02:45:00|198809.1|198659.1|198810.6|198660.6|198819.9|198669.9|198783.2|198633.2|518
1648695000000|2022-03-31 02:50:00|198810.7|198660.7|198862.2|198712.2|198865|198715|198792.2|198642.2|453
1648695300000|2022-03-31 02:55:00|198863.2|198713.2|198969.6|198819.6|198992.3|198842.3|198861.6|198711.6|588
1648695600000|2022-03-31 03:00:00|198970.9|198820.9|198986.5|198836.5|199001.7|198851.7|198963.2|198813.2|526
1648695900000|2022-03-31 03:05:00|198987.7|198837.7|198982.3|198832.3|198989.1|198839.1|198975.4|198825.4|306
1648696200000|2022-03-31 03:10:00|198977|198827|198947.6|198797.6|199015.5|198865.5|198938.2|198788.2|505
1648696500000|2022-03-31 03:15:00|198947.7|198797.7|198942.1|198792.1|198963.1|198813.1|198935.1|198785.1|327
1648696800000|2022-03-31 03:20:00|198941.8|198791.8|198945.1|198795.1|198964.2|198814.2|198935.7|198785.7|368
1648697100000|2022-03-31 03:25:00|198944.3|198794.3|198937.5|198787.5|198951.6|198801.6|198934.1|198784.1|323
1648697400000|2022-03-31 03:30:00|198936.9|198786.9|199050.9|198900.9|199073|198923|198936.9|198786.9|517
1648697700000|2022-03-31 03:35:00|199049.4|198899.4|199040|198890|199097.4|198947.4|199038.1|198888.1|417
1648698000000|2022-03-31 03:40:00|199042.4|198892.4|199036.4|198886.4|199067.8|198917.8|199027.6|198877.6|440
1648698300000|2022-03-31 03:45:00|199036.7|198886.7|199016.4|198866.4|199048.2|198898.2|199003.6|198853.6|556
1648698600000|2022-03-31 03:50:00|199015.8|198865.8|199012.5|198862.5|199021.5|198871.5|198994.6|198844.6|550
1648698900000|2022-03-31 03:55:00|199010.5|198860.5|199008.6|198858.6|199024.8|198874.8|199008.2|198858.2|527
1648699200000|2022-03-31 04:00:00|199012|198862|199098.6|198948.6|199119.6|198969.6|199009.7|198859.7|476
1648699500000|2022-03-31 04:05:00|199103.6|198953.6|199093.3|198943.3|199103.6|198953.6|199093.3|198943.3|267
1648699800000|2022-03-31 04:10:00|199093.9|198943.9|199072.9|198922.9|199096.7|198946.7|199059.4|198909.4|456
1648700100000|2022-03-31 04:15:00|199071.7|198921.7|199082.1|198932.1|199086.5|198936.5|199055|198905|343
1648700400000|2022-03-31 04:20:00|199083.2|198933.2|199085.2|198935.2|199089.5|198939.5|199075.1|198925.1|236
1648700700000|2022-03-31 04:25:00|199083.9|198933.9|199088.1|198938.1|199097.7|198947.7|199078.9|198928.9|257
1648701000000|2022-03-31 04:30:00|199086.5|198936.5|199087.5|198937.5|199096|198946|199082.1|198932.1|298
1648701300000|2022-03-31 04:35:00|199087.1|198937.1|199081.1|198931.1|199091|198941|199079.7|198929.7|322
1648701600000|2022-03-31 04:40:00|199081.3|198931.3|199082.8|198932.8|199089.1|198939.1|199077.2|198927.2|329
1648701900000|2022-03-31 04:45:00|199084.1|198934.1|199084.3|198934.3|199087.7|198937.7|199078|198928|298
1648702200000|2022-03-31 04:50:00|199083.1|198933.1|199081.9|198931.9|199092.9|198942.9|199074.2|198924.2|182
1648702500000|2022-03-31 04:55:00|199076.7|198926.7|199084.1|198934.1|199093.8|198943.8|199074.7|198924.7|212
1648702800000|2022-03-31 05:00:00|199087.2|198937.2|199077.9|198927.9|199088.5|198938.5|199068.6|198918.6|286
1648703100000|2022-03-31 05:05:00|199078.8|198928.8|199019.3|198869.3|199087.7|198937.7|199014.6|198864.6|339
1648703400000|2022-03-31 05:10:00|199019.2|198869.2|199017.2|198867.2|199025.4|198875.4|199012.8|198862.8|405
1648703700000|2022-03-31 05:15:00|199017.6|198867.6|199028.3|198878.3|199034.5|198884.5|199011.3|198861.3|424
1648704000000|2022-03-31 05:20:00|199031.4|198881.4|199031|198881|199038.5|198888.5|199024.4|198874.4|294
1648704300000|2022-03-31 05:25:00|199030.7|198880.7|199066.1|198916.1|199079.4|198929.4|199030.7|198880.7|427
1648704600000|2022-03-31 05:30:00|199065.7|198915.7|199029.8|198879.8|199068.5|198918.5|199028.5|198878.5|430
1648704900000|2022-03-31 05:35:00|199030.3|198880.3|199028|198878|199034.1|198884.1|198990|198840|387
1648705200000|2022-03-31 05:40:00|199029.5|198879.5|199027.5|198877.5|199032|198882|199023.2|198873.2|296
1648705500000|2022-03-31 05:45:00|199027.6|198877.6|199008.7|198858.7|199031.4|198881.4|198991|198841|516
1648705800000|2022-03-31 05:50:00|199008.6|198858.6|198982.6|198832.6|199009.9|198859.9|198976.8|198826.8|441
1648706100000|2022-03-31 05:55:00|198979.5|198829.5|198974.1|198824.1|198989.5|198839.5|198971.8|198821.8|400
1648706400000|2022-03-31 06:00:00|198975.8|198825.8|198939.4|198789.4|198979.8|198863.8|198905.3|198755.3|551
1648706700000|2022-03-31 06:05:00|198939.3|198789.3|198873.2|198723.2|198947.6|198797.6|198859|198709|508
1648707000000|2022-03-31 06:10:00|198873.9|198723.9|198881.9|198731.9|198897.3|198747.3|198858.1|198708.1|565
1648707300000|2022-03-31 06:15:00|198866.6|198716.6|198904.6|198754.6|198922.7|198772.7|198856.3|198706.3|595
1648707600000|2022-03-31 06:20:00|198904.7|198754.7|198895.5|198745.5|198914.4|198764.4|198884.1|198734.1|531
1648707900000|2022-03-31 06:25:00|198895.3|198745.3|198870.4|198720.4|198914.9|198764.9|198860|198710|568
1648708200000|2022-03-31 06:30:00|198870.3|198720.3|198835.6|198685.6|198873.8|198723.8|198819.6|198669.6|536
1648708500000|2022-03-31 06:35:00|198834.6|198684.6|198864.3|198714.3|198913.5|198763.5|198811.8|198661.8|725
1648708800000|2022-03-31 06:40:00|198868.7|198718.7|198823.6|198673.6|198869.5|198719.5|198816.5|198666.5|702
1648709100000|2022-03-31 06:45:00|198827.1|198677.1|198767.2|198617.2|198835.2|198685.2|198755.4|198605.4|656
1648709400000|2022-03-31 06:50:00|198767.5|198617.5|198732.6|198582.6|198769.4|198619.4|198693.1|198543.1|663
1648709700000|2022-03-31 06:55:00|198733.3|198583.3|198689.9|198539.9|198753.1|198603.1|198668.1|198518.1|701
1648710000000|2022-03-31 07:00:00|198690.2|198540.2|198553.3|198403.3|198691.6|198541.6|198505.4|198355.4|836
1648710300000|2022-03-31 07:05:00|198551|198401|198562.7|198412.7|198594.9|198444.9|198546.9|198396.9|764
1648710600000|2022-03-31 07:10:00|198563.8|198413.8|198449.5|198299.5|198567.1|198417.1|198427.4|198277.4|687
1648710900000|2022-03-31 07:15:00|198441.9|198291.9|198343.3|198193.3|198484|198334|198311.5|198161.5|854
1648711200000|2022-03-31 07:20:00|198343.2|198193.2|198316.2|198166.2|198349.1|198199.1|198277.8|198127.8|733
1648711500000|2022-03-31 07:25:00|198316.8|198166.8|198290.9|198140.9|198321.7|198171.7|198262.1|198112.1|633
1648711800000|2022-03-31 07:30:00|198289.7|198139.7|198311.2|198161.2|198332.9|198182.9|198253.3|198103.3|791
1648712100000|2022-03-31 07:35:00|198312.1|198162.1|198290.6|198140.6|198331.3|198181.3|198279.2|198129.2|659
1648712400000|2022-03-31 07:40:00|198291|198141|198287.6|198137.6|198317.5|198167.5|198274.9|198124.9|565
1648712700000|2022-03-31 07:45:00|198286.8|198136.8|198321.5|198171.5|198338.7|198188.7|198281.7|198131.7|679
1648713000000|2022-03-31 07:50:00|198320.2|198170.2|198356.5|198206.5|198365|198215|198297.3|198147.3|613
1648713300000|2022-03-31 07:55:00|198357.8|198207.8|198336.7|198186.7|198369.4|198219.4|198315.3|198165.3|768
1648713600000|2022-03-31 08:00:00|198336.6|198186.6|198440|198290|198524.5|198374.5|198335.1|198185.1|926
1648713900000|2022-03-31 08:05:00|198435.9|198285.9|198458.2|198308.2|198493.1|198343.1|198399.7|198249.7|754
1648714200000|2022-03-31 08:10:00|198461.5|198311.5|198527.5|198377.5|198530.7|198380.7|198455.2|198305.2|687
1648714500000|2022-03-31 08:15:00|198527.2|198377.2|198653.1|198503.1|198662.9|198512.9|198526.1|198376.1|707
1648714800000|2022-03-31 08:20:00|198651.6|198501.6|198825.5|198675.5|198831.3|198681.3|198578.5|198428.5|772
1648715100000|2022-03-31 08:25:00|198827|198677|198858.2|198708.2|198909.2|198759.2|198777.2|198627.2|722
1648715400000|2022-03-31 08:30:00|198856.6|198706.6|198898.6|198748.6|198933.8|198783.8|198852|198702|614
1648715700000|2022-03-31 08:35:00|198898.4|198748.4|198896|198746|198902.9|198752.9|198778|198628|594
1648716000000|2022-03-31 08:40:00|198896.5|198746.5|198929.1|198779.1|198971.2|198821.2|198851.8|198701.8|623
1648716300000|2022-03-31 08:45:00|198930.4|198780.4|198860.1|198710.1|198934.7|198784.7|198847.9|198697.9|582
1648716600000|2022-03-31 08:50:00|198860.7|198710.7|198838.9|198688.9|198896.8|198746.8|198838.9|198688.9|480
1648716900000|2022-03-31 08:55:00|198839.1|198689.1|198817.6|198667.6|198839.2|198692.9|198742.9|198610.9|722
1648717200000|2022-03-31 09:00:00|198803.3|198653.3|198826.5|198676.5|198856.6|198706.6|198754|198644.6|749
1648717500000|2022-03-31 09:05:00|198826.7|198676.7|198896|198746|198917|198767|198816.3|198666.3|680
1648717800000|2022-03-31 09:10:00|198895.9|198745.9|198937.2|198787.2|198957.9|198807.9|198895.6|198745.6|595
1648718100000|2022-03-31 09:15:00|198937|198787|198814|198664|198938.3|198788.3|198813.2|198663.2|546
1648718400000|2022-03-31 09:20:00|198819.4|198669.4|198839.4|198689.4|198856.1|198706.1|198811.3|198661.3|461
1648718700000|2022-03-31 09:25:00|198848.9|198698.9|198835.8|198685.8|198876.3|198776.6|198826.6|198680.1|492
1648719000000|2022-03-31 09:30:00|198835.6|198685.6|198878.2|198728.2|198922|198813.1|198809.6|198671.7|591
1648719300000|2022-03-31 09:35:00|198878.8|198728.8|198897|198747|198919.2|198769.2|198867.6|198717.6|661
1648719600000|2022-03-31 09:40:00|198897.1|198747.1|198922.7|198772.7|198935.4|198785.4|198876.6|198726.6|673
1648719900000|2022-03-31 09:45:00|198921.7|198771.7|198934.6|198784.6|199010.4|198881.1|198866.8|198763.6|634
1648720200000|2022-03-31 09:50:00|198934.4|198784.4|198973.9|198823.9|198973.9|198823.9|198901.2|198751.2|751
1648720500000|2022-03-31 09:55:00|198973.3|198823.3|198924.5|198774.5|198973.6|198823.6|198920|198770|802
1648720800000|2022-03-31 10:00:00|198925.3|198775.3|198907.2|198757.2|198925.3|198815.6|198827|198718|811
1648721100000|2022-03-31 10:05:00|198909.1|198759.1|198916.6|198766.6|198935.6|198785.6|198896.1|198746.1|681
1648721400000|2022-03-31 10:10:00|198919|198769|198999|198849|199001.4|198890.2|198906.5|198767.5|564
1648721700000|2022-03-31 10:15:00|199004|198854|199100.1|198950.1|199100.1|198975.7|198930.8|198824|823
1648722000000|2022-03-31 10:20:00|199079|198929|199113|198963|199136.9|199031.1|199051.5|198929|1030
1648722300000|2022-03-31 10:25:00|199112.8|198962.8|199086.6|198936.6|199149.6|198999.6|199038.1|198930|835
1648722600000|2022-03-31 10:30:00|199085.7|198935.7|199100.2|198950.2|199124.8|198974.8|199081.9|198931.9|553
1648722900000|2022-03-31 10:35:00|199101.3|198951.3|199056.5|198906.5|199108.4|198958.4|199028.2|198878.2|552
1648723200000|2022-03-31 10:40:00|199057.2|198907.2|199082.4|198932.4|199089.6|198939.6|199051.1|198901.1|645
1648723500000|2022-03-31 10:45:00|199082.1|198932.1|199017.3|198867.3|199082.6|198932.6|199015.4|198865.4|573
1648723800000|2022-03-31 10:50:00|199019|198869|198978.9|198828.9|199021.4|198871.4|198951.5|198801.5|605
1648724100000|2022-03-31 10:55:00|198979.5|198829.5|198969.3|198819.3|199014.9|198864.9|198955.4|198805.4|642
1648724400000|2022-03-31 11:00:00|198967.8|198817.8|198956.6|198806.6|198984.7|198834.7|198949.9|198799.9|634
1648724700000|2022-03-31 11:05:00|198956.1|198806.1|198876.5|198726.5|198965.9|198815.9|198870.1|198720.1|763
1648725000000|2022-03-31 11:10:00|198877.3|198727.3|198878.5|198728.5|198880.7|198730.7|198819.2|198669.2|739
1648725300000|2022-03-31 11:15:00|198877.6|198727.6|198924.6|198774.6|198931.2|198786.3|198836.3|198705.6|502
1648725600000|2022-03-31 11:20:00|198924.4|198774.4|198965.4|198815.4|198971|198821|198890.5|198740.5|546
1648725900000|2022-03-31 11:25:00|198964.8|198814.8|199057.3|198907.3|199084.3|198934.3|198957|198807|738
1648726200000|2022-03-31 11:30:00|199059.1|198909.1|199090.4|198940.4|199094.6|198985.4|199009.2|198892.9|710
1648726500000|2022-03-31 11:35:00|199086|198936|199077|198927|199092.9|198982.4|199029.4|198913.3|735
1648726800000|2022-03-31 11:40:00|199076.9|198926.9|199053.8|198903.8|199078.8|198970.2|199018.3|198884.5|636
1648727100000|2022-03-31 11:45:00|199053.2|198903.2|198987.1|198837.1|199078|198967.7|198939.9|198834.2|806
1648727400000|2022-03-31 11:50:00|198986.9|198836.9|198966.6|198816.6|198995.2|198868.1|198907.6|198791.5|605
1648727700000|2022-03-31 11:55:00|198969.7|198819.7|198997.2|198847.2|199015.2|198906.7|198936.8|198819.7|679
1648728000000|2022-03-31 12:00:00|198999|198849|199082.1|198932.1|199091.9|198982.8|198932.8|198782.8|769
1648728300000|2022-03-31 12:05:00|199082.6|198932.6|199025|198875|199104.5|198997.7|198977.8|198869|745
1648728600000|2022-03-31 12:10:00|199026.1|198876.1|199073|198923|199093.9|198948|198989.2|198875.1|693
1648728900000|2022-03-31 12:15:00|199072.6|198922.6|199047|198897|199148.1|199032.4|199028.7|198893.8|732
1648729200000|2022-03-31 12:20:00|199043.1|198893.1|199022.1|198872.1|199099.4|198949.4|199008.8|198858.8|772
1648729500000|2022-03-31 12:25:00|199024.4|198874.4|199027.3|198877.3|199065.7|198915.7|199007|198857|786
1648729800000|2022-03-31 12:30:00|199039|198889|199018.9|198868.9|199073.7|198891.1|198953|198735.4|827
1648730100000|2022-03-31 12:35:00|199020|198870|199107.1|198957.1|199155.8|199050.5|199008.5|198858.5|738
1648730400000|2022-03-31 12:40:00|199106.9|198956.9|199148.3|199098.3|199208.5|199102.6|199097.1|198947.1|676
1648730700000|2022-03-31 12:45:00|199147.9|199097.9|199319.1|199169.1|199324.4|199225.8|199141.2|199041.8|733
1648731000000|2022-03-31 12:50:00|199271.4|199221.4|199272|199222|199359.9|199256.2|199260.9|199170.5|646
1648731300000|2022-03-31 12:55:00|199271.8|199221.8|199331.3|199181.3|199408.6|199309.1|199261.5|199164.1|811
1648731600000|2022-03-31 13:00:00|199330.2|199180.2|199197.1|199047.1|199330.2|199222.8|199123.4|199024.4|792
1648731900000|2022-03-31 13:05:00|199197.8|199047.8|199034.4|198884.4|199210.3|199074.6|198983|198881.1|779
1648732200000|2022-03-31 13:10:00|199035.4|198885.4|199222.7|199072.7|199292.3|199142.3|198960.4|198858.2|977
1648732500000|2022-03-31 13:15:00|199221.8|199071.8|199336.6|199186.6|199388.4|199244.3|199165.4|199064.7|1063
1648732800000|2022-03-31 13:20:00|199334.7|199184.7|199465.8|199315.8|199495.5|199389|199283.8|199184.7|868
1648733100000|2022-03-31 13:25:00|199465.2|199315.2|199422.5|199272.5|199501.5|199397.6|199369.8|199270.5|821
1648733400000|2022-03-31 13:30:00|199370.6|199320.6|199357.3|199307.3|199423.2|199322.8|199249.1|199155.5|923
1648733700000|2022-03-31 13:35:00|199358.5|199308.5|199406.5|199256.5|199440.4|199338.7|199333.3|199233.3|961
1648734000000|2022-03-31 13:40:00|199404.8|199254.8|199363.2|199213.2|199485.9|199380.9|199363.2|199213.2|932
1648734300000|2022-03-31 13:45:00|199363.7|199213.7|199173.8|199023.8|199386.7|199265|199161.4|199011.4|950
1648734600000|2022-03-31 13:50:00|199172.8|199022.8|199088.1|198938.1|199210.3|199060.3|198996.5|198875.1|953
1648734900000|2022-03-31 13:55:00|199089.8|198939.8|199006.7|198856.7|199104.7|199005.8|198986.1|198856.7|998
1648735200000|2022-03-31 14:00:00|199006.9|198856.9|199184.2|199034.2|199197.7|199096.4|199000.7|198850.7|1034
1648735500000|2022-03-31 14:05:00|199183.1|199033.1|199456.1|199306.1|199458.9|199308.9|199131.4|199011|996
1648735800000|2022-03-31 14:10:00|199458.5|199308.5|199483.2|199433.2|199604.5|199501.5|199429.4|199294.9|914
1648736100000|2022-03-31 14:15:00|199488.2|199438.2|199641|199491|199698|199584.5|199481.9|199409.2|975
1648736400000|2022-03-31 14:20:00|199642.4|199492.4|199680.9|199530.9|199706.6|199610.4|199556.6|199445.3|872
1648736700000|2022-03-31 14:25:00|199681|199531|199630.2|199480.2|199730.5|199591.9|199580.9|199476.5|793
1648737000000|2022-03-31 14:30:00|199629.5|199479.5|199646.6|199496.6|199767.1|199668.5|199563.9|199432.3|968
1648737300000|2022-03-31 14:35:00|199649.6|199499.6|199429.9|199279.9|199659|199546.9|199414.7|199274|983
1648737600000|2022-03-31 14:40:00|199428.3|199278.3|199204.2|199054.2|199434|199297.7|199197.5|199047.5|987
1648737900000|2022-03-31 14:45:00|199204.1|199054.1|199290.2|199140.2|199348.3|199211.9|199178|199051.3|990
1648738200000|2022-03-31 14:50:00|199289|199139|199372.3|199322.3|199446.6|199336.4|199270.4|199128.4|917
1648738500000|2022-03-31 14:55:00|199371.2|199321.2|199469.7|199319.7|199526|199429.7|199318.4|199224.4|1089
1648738800000|2022-03-31 15:00:00|199474.7|199324.7|199458.9|199308.9|199574.5|199432.4|199418.9|199303.3|1057
1648739100000|2022-03-31 15:05:00|199459.3|199309.3|199753.1|199603.1|199753.1|199649.3|199443|199299.8|897
1648739400000|2022-03-31 15:10:00|199752.6|199602.6|199481.2|199331.2|199752.6|199602.6|199419.6|199306|843
1648739700000|2022-03-31 15:15:00|199480.4|199330.4|199382.7|199232.7|199509.5|199401.5|199375.3|199225.3|739
1648740000000|2022-03-31 15:20:00|199383.8|199233.8|199400.1|199250.1|199435.6|199285.6|199363.6|199213.6|855
1648740300000|2022-03-31 15:25:00|199393.5|199243.5|199339.8|199189.8|199422.1|199272.1|199296.9|199146.9|824
1648740600000|2022-03-31 15:30:00|199339.4|199189.4|199427.6|199277.6|199447.5|199297.5|199333|199183|945
1648740900000|2022-03-31 15:35:00|199432.7|199282.7|199374.9|199224.9|199432.7|199329.4|199299.7|199183.2|932
1648741200000|2022-03-31 15:40:00|199366.7|199216.7|199255.3|199105.3|199372.5|199222.5|199159.1|199058.6|816
1648741500000|2022-03-31 15:45:00|199254.3|199104.3|199313.5|199163.5|199366.9|199216.9|199236.7|199086.7|804
1648741800000|2022-03-31 15:50:00|199313.4|199163.4|199316.6|199166.6|199361|199244.8|199289.6|199143.1|823
1648742100000|2022-03-31 15:55:00|199316.2|199166.2|199248.1|199098.1|199318.5|199204.9|199199.3|199085.1|786
1648742400000|2022-03-31 16:00:00|199247.4|199097.4|199239.6|199089.6|199272.2|199161.5|199154.3|199050.7|723
1648742700000|2022-03-31 16:05:00|199239.3|199089.3|199235.2|199085.2|199274.7|199172|199180.8|199080.8|673
1648743000000|2022-03-31 16:10:00|199234.8|199084.8|199185.8|199135.8|199240|199137.1|199167|199066.3|564
1648743300000|2022-03-31 16:15:00|199186.2|199136.2|199184.6|199034.6|199238.2|199138.4|199121.6|199023.7|660
1648743600000|2022-03-31 16:20:00|199181.1|199031.1|199216.5|199066.5|199249.7|199148.5|199126.5|199017.9|653
1648743900000|2022-03-31 16:25:00|199218.3|199068.3|199179.3|199029.3|199219.3|199092.3|199130.6|199024.2|640
1648744200000|2022-03-31 16:30:00|199180|199030|199144.3|198994.3|199180|199078.9|199060.2|198961.2|653
1648744500000|2022-03-31 16:35:00|199140.7|198990.7|199196.5|199046.5|199238|199123.8|199139.9|198989.9|791
1648744800000|2022-03-31 16:40:00|199196.4|199046.4|199115.9|198965.9|199234.2|199130.6|199070.6|198964.5|741
1648745100000|2022-03-31 16:45:00|199115.4|198965.4|199156.2|199006.2|199169|199063.9|199045.8|198948.4|674
1648745400000|2022-03-31 16:50:00|199160.7|199010.7|199181.3|199031.3|199190.4|199088.5|199097.8|198995.7|707
1648745700000|2022-03-31 16:55:00|199176|199026|199089.8|198939.8|199176.5|199068.6|199024.2|198915.4|710
1648746000000|2022-03-31 17:00:00|199090.9|198940.9|198982.7|198832.7|199091|198949.8|198933.4|198827.8|704
1648746300000|2022-03-31 17:05:00|198981.5|198831.5|199031.3|198881.3|199032.1|198894.1|198887.3|198788.9|700
1648746600000|2022-03-31 17:10:00|199030.6|198880.6|199019.6|198969.6|199093|198990.8|199008.7|198879.7|600
1648746900000|2022-03-31 17:15:00|199020.1|198970.1|198914.1|198764.1|199071.4|198974.3|198859.8|198749.6|672
1648747200000|2022-03-31 17:20:00|198914|198764|198918.9|198768.9|198933.5|198830.6|198850.9|198749.2|589
1648747500000|2022-03-31 17:25:00|198921.9|198771.9|198857.8|198807.8|198925.2|198822.1|198808.7|198705.7|718
1648747800000|2022-03-31 17:30:00|198855.9|198805.9|198904.3|198854.3|198971.1|198888.8|198855.9|198748|691
1648748100000|2022-03-31 17:35:00|198904.7|198854.7|198873.2|198823.2|198986.9|198893.9|198872.3|198770.1|472
1648748400000|2022-03-31 17:40:00|198915.7|198765.7|198936|198786|198939|198842|198863.7|198760|511
1648748700000|2022-03-31 17:45:00|198935.9|198785.9|198864.3|198714.3|198935.9|198837.6|198811.1|198712.7|571
1648749000000|2022-03-31 17:50:00|198864.6|198714.6|198805.3|198655.3|198864.6|198731.4|198725.3|198604.7|781
1648749300000|2022-03-31 17:55:00|198805.8|198655.8|198790|198640|198837.2|198736.9|198715.7|198614.7|657
1648749600000|2022-03-31 18:00:00|198789.1|198639.1|198814.4|198764.4|198875|198773.9|198742.8|198639.1|558
1648749900000|2022-03-31 18:05:00|198814.5|198764.5|198810.5|198660.5|198862.3|198768|198746.4|198645.9|510
1648750200000|2022-03-31 18:10:00|198811.1|198661.1|198781.1|198731.1|198846.4|198744.2|198752.7|198654.8|612
1648750500000|2022-03-31 18:15:00|198780.4|198730.4|198860.3|198710.3|198874.3|198774.5|198761.9|198671.7|692
1648750800000|2022-03-31 18:20:00|198860.5|198710.5|198862|198812|198912.4|198828.2|198793.6|198694.6|709
1648751100000|2022-03-31 18:25:00|198863.5|198813.5|198866.7|198716.7|198933.8|198825.9|198816.5|198714.8|725
1648751400000|2022-03-31 18:30:00|198866.6|198716.6|198992.2|198842.2|198999|198908.1|198794.8|198657.9|857
1648751700000|2022-03-31 18:35:00|198938.7|198888.7|198859.4|198709.4|198997.1|198895.4|198797.9|198696.6|755
1648752000000|2022-03-31 18:40:00|198854.2|198704.2|198796.5|198746.5|198862.6|198766.6|198770.4|198655.2|745
1648752300000|2022-03-31 18:45:00|198788.8|198738.8|198752.6|198602.6|198856.1|198753.8|198699.9|198594|703
1648752600000|2022-03-31 18:50:00|198746.3|198596.3|198797.8|198647.8|198797.8|198704|198626.4|198510|746
1648752900000|2022-03-31 18:55:00|198792.3|198642.3|198666|198616|198832.9|198733.1|198634.8|198533.7|707
1648753200000|2022-03-31 19:00:00|198694.6|198644.6|198762.1|198612.1|198772.6|198672.5|198632.1|198534.1|675
1648753500000|2022-03-31 19:05:00|198762|198612|198673|198523|198772.4|198670.9|198614.2|198510.9|660
1648753800000|2022-03-31 19:10:00|198673.8|198523.8|198755.1|198605.1|198782|198632.3|198628.3|198521.6|712
1648754100000|2022-03-31 19:15:00|198755|198605|198721.1|198671.1|198842.8|198746|198709.4|198596.6|652
1648754400000|2022-03-31 19:20:00|198724.7|198674.7|198767.4|198617.4|198813|198714.7|198712.3|198613.1|630
1648754700000|2022-03-31 19:25:00|198767.8|198617.8|198764.2|198714.2|198826.2|198731.1|198717.3|198613.2|609
1648755000000|2022-03-31 19:30:00|198755.4|198705.4|198841.1|198691.1|198886|198787.6|198741.6|198648.1|651
1648755300000|2022-03-31 19:35:00|198842.2|198692.2|198792.2|198642.2|198854.9|198742.2|198729.6|198630.6|666
1648755600000|2022-03-31 19:40:00|198792.9|198642.9|198820.6|198770.6|198871.7|198772.2|198749.2|198642.9|677
1648755900000|2022-03-31 19:45:00|198821.1|198771.1|198851.4|198701.4|198883.5|198774.8|198746.1|198634|702
1648756200000|2022-03-31 19:50:00|198852.8|198702.8|198880.6|198730.6|198885.7|198757.1|198765.1|198646.1|805
1648756500000|2022-03-31 19:55:00|198878.9|198728.9|198995.3|198845.3|199011.1|198865.4|198848.4|198715.9|948
1648756800000|2022-03-31 20:00:00|198993.6|198843.6|198979.3|198829.3|199052.7|198946.6|198950.7|198804.7|757
1648757100000|2022-03-31 20:05:00|198979.2|198829.2|198960.4|198810.4|198980.4|198830.4|198914.4|198764.4|597
1648757400000|2022-03-31 20:10:00|198960.1|198810.1|198955.6|198805.6|198961.9|198811.9|198945.2|198795.2|546
1648757700000|2022-03-31 20:15:00|198954.9|198804.9|198944|198794|198959.2|198849.7|198886.6|198787.9|488
1648758000000|2022-03-31 20:20:00|198944.2|198794.2|198972.9|198822.9|198974.8|198851.6|198891.4|198789.5|471
1648758300000|2022-03-31 20:25:00|198974|198824|198944.5|198794.5|198981|198856.1|198906.1|198793.2|660
1648758600000|2022-03-31 20:30:00|198944.6|198794.6|198841.5|198691.5|198952.4|198802.4|198822.8|198672.8|511
1648758900000|2022-03-31 20:35:00|198838.6|198688.6|198843.9|198693.9|198857.2|198707.2|198826.9|198676.9|388
1648759200000|2022-03-31 20:40:00|198843.6|198693.6|198877.6|198727.6|198880.4|198730.4|198780.4|198683.5|405
1648759500000|2022-03-31 20:45:00|198878.9|198728.9|198865.5|198715.5|198896.2|198746.2|198853.7|198703.7|542
1648759800000|2022-03-31 20:50:00|198861.2|198711.2|198837.3|198687.3|198863.7|198713.7|198828|198678|471
1648760100000|2022-03-31 20:55:00|198838.5|198688.5|198850|198540|198891|198716.9|198711.2|198424.6|722
1648760400000|2022-03-31 21:00:00|198854.4|198544.4|198790|198480|198953.7|198758.6|198787.1|198477.1|135
1648760700000|2022-03-31 21:05:00|198816.1|198506.1|198789.3|198479.3|198844|198534|198788.9|198478.9|144
1648761000000|2022-03-31 21:10:00|198802|198492|198800.1|198490.1|198929.2|198619.2|198777.5|198467.5|323
1648761300000|2022-03-31 21:15:00|198796.1|198486.1|198980.2|198670.2|199044.2|198734.2|198760.1|198450.1|384
1648761600000|2022-03-31 21:20:00|198983.3|198673.3|198926.1|198616.1|199032.2|198783|198780.5|198470.5|617
1648761900000|2022-03-31 21:25:00|198965.8|198665|198951.7|198801.7|199014.1|198813|198807.5|198497.5|637
1648762200000|2022-03-31 21:30:00|198943.1|198793.1|198879.4|198729.4|198978.2|198796.1|198821.9|198511.9|515
1648762500000|2022-03-31 21:35:00|198933.2|198676.2|198827.8|198517.8|198953.6|198739.3|198809.4|198499.4|487
1648762800000|2022-03-31 21:40:00|198833.8|198523.8|198865.1|198555.1|198882.1|198572.1|198820|198510|431
1648763100000|2022-03-31 21:45:00|198881.3|198571.3|198845|198535|198894.7|198584.7|198827.7|198517.7|261
1648763400000|2022-03-31 21:50:00|198843.6|198533.6|198857|198547|198886.4|198576.4|198816.6|198506.6|279
1648763700000|2022-03-31 21:55:00|198851.2|198541.2|198851.7|198541.7|198913.2|198603.2|198818.2|198508.2|298
1648764000000|2022-03-31 22:00:00|198851.1|198541.1|198871.6|198583|198950.1|198652|198845|198535|624
1648764300000|2022-03-31 22:05:00|198884.6|198574.6|198853.3|198703.3|198905.5|198722.6|198786.1|198564.2|585
1648764600000|2022-03-31 22:10:00|198853.7|198703.7|198851.2|198701.2|198857.2|198707.2|198824.9|198674.9|486
1648764900000|2022-03-31 22:15:00|198851.4|198701.4|198853.4|198703.4|198881.3|198731.3|198837|198687|382
1648765200000|2022-03-31 22:20:00|198852.5|198702.5|198815.5|198665.5|198856.2|198706.2|198812.1|198662.1|341
1648765500000|2022-03-31 22:25:00|198814.2|198664.2|198891.4|198741.4|198904.2|198754.2|198808.5|198658.5|292
1648765800000|2022-03-31 22:30:00|198891.5|198741.5|198887.8|198737.8|198957|198751.1|198872.1|198670.2|335
1648766100000|2022-03-31 22:35:00|198890.6|198740.6|198857.8|198707.8|198897|198741.5|198849.7|198632|317
1648766400000|2022-03-31 22:40:00|198857.5|198707.5|198802.2|198652.2|198870.6|198720.6|198796.9|198646.9|470
1648766700000|2022-03-31 22:45:00|198803.2|198653.2|198812.9|198662.9|198832.4|198682.4|198802.6|198652.6|454
1648767000000|2022-03-31 22:50:00|198815.1|198665.1|198827.5|198677.5|198827.8|198677.8|198800.3|198650.3|456
1648767300000|2022-03-31 22:55:00|198826.8|198676.8|198819.5|198669.5|198840.5|198690.5|198804.4|198654.4|547
1648767600000|2022-03-31 23:00:00|198822.2|198672.2|198820.1|198670.1|198867.7|198717.7|198796.9|198646.9|331
1648767900000|2022-03-31 23:05:00|198819.7|198669.7|198791.3|198641.3|198825.5|198675.5|198766.5|198616.5|352
1648768200000|2022-03-31 23:10:00|198787.5|198637.5|198752.2|198602.2|198788|198638|198721|198571|394
1648768500000|2022-03-31 23:15:00|198752.7|198602.7|198872.2|198722.2|198874|198724|198752.7|198602.7|348
1648768800000|2022-03-31 23:20:00|198872|198722|198877.1|198727.1|198901.6|198751.6|198861.1|198711.1|340
1648769100000|2022-03-31 23:25:00|198877.3|198727.3|198869.9|198719.9|198901.1|198751.1|198868.4|198718.4|357
1648769400000|2022-03-31 23:30:00|198873|198723|198881.7|198731.7|198881.9|198731.9|198843.8|198693.8|358
1648769700000|2022-03-31 23:35:00|198880.4|198730.4|198858|198708|198880.9|198730.9|198832.8|198682.8|402
1648770000000|2022-03-31 23:40:00|198857.1|198707.1|198825.7|198675.7|198862.3|198712.3|198819.7|198669.7|387
1648770300000|2022-03-31 23:45:00|198825.2|198675.2|198855.6|198705.6|198869.7|198719.7|198825.2|198675.2|622
1648770600000|2022-03-31 23:50:00|198855.9|198705.9|198848.1|198698.1|198856.5|198706.5|198820.3|198670.3|498
1648770900000|2022-03-31 23:55:00|198854.6|198704.6|198833|198683|198872.7|198722.7|198822.5|198672.5|419
1648771200000|2022-04-01 00:00:00|198833.6|198683.6|198915.7|198765.7|198919.4|198769.4|198830.5|198680.5|825
1648771500000|2022-04-01 00:05:00|198913.3|198763.3|198910|198760|198926.4|198776.4|198883.5|198733.5|628
1648771800000|2022-04-01 00:10:00|198909.7|198759.7|198907.2|198757.2|198923.1|198773.1|198890.2|198740.2|475
1648772100000|2022-04-01 00:15:00|198907.6|198757.6|198916.9|198766.9|198921.2|198771.2|198879.6|198729.6|517
1648772400000|2022-04-01 00:20:00|198916.6|198766.6|198896.7|198746.7|198930.1|198780.1|198885.4|198735.4|457
1648772700000|2022-04-01 00:25:00|198896|198746|198930.9|198780.9|198941.9|198791.9|198895.7|198745.7|581
1648773000000|2022-04-01 00:30:00|198932.1|198782.1|198949.5|198799.5|198956.1|198806.1|198914|198764|649
1648773300000|2022-04-01 00:35:00|198950.1|198800.1|198995.7|198845.7|199009.2|198859.2|198945.1|198795.1|646
1648773600000|2022-04-01 00:40:00|198990.8|198840.8|198998.1|198848.1|199030.6|198880.6|198971.9|198821.9|629
1648773900000|2022-04-01 00:45:00|198998.5|198848.5|198991.6|198841.6|199016|198866|198970.1|198820.1|528
1648774200000|2022-04-01 00:50:00|198991.5|198841.5|199026.6|198876.6|199038.1|198888.1|198981.8|198831.8|540
1648774500000|2022-04-01 00:55:00|199026.3|198876.3|199010.1|198860.1|199054.6|198904.6|198993.6|198843.6|583
1648774800000|2022-04-01 01:00:00|199010.2|198860.2|199018.6|198868.6|199031.8|198881.8|198989.5|198839.5|557
1648775100000|2022-04-01 01:05:00|199016.6|198866.6|199006|198856|199033.2|198883.2|198995.2|198845.2|490
1648775400000|2022-04-01 01:10:00|199005.8|198855.8|198986|198836|199040.9|198890.9|198982.9|198832.9|456
1648775700000|2022-04-01 01:15:00|198983.7|198833.7|198989.5|198839.5|199006.2|198856.2|198966|198816|381
1648776000000|2022-04-01 01:20:00|198991.9|198841.9|199017.2|198867.2|199040.9|198890.9|198955|198805|592
1648776300000|2022-04-01 01:25:00|199016.9|198866.9|199038.7|198888.7|199067.6|198917.6|198992.7|198842.7|425
1648776600000|2022-04-01 01:30:00|199029.5|198879.5|199032.7|198882.7|199066.3|198916.3|199020.7|198870.7|616
1648776900000|2022-04-01 01:35:00|199035.5|198885.5|199049.6|198899.6|199075.9|198925.9|199031.4|198881.4|558
1648777200000|2022-04-01 01:40:00|199049.3|198899.3|199017.5|198867.5|199053.8|198903.8|198997.5|198847.5|540
1648777500000|2022-04-01 01:45:00|199013.9|198863.9|199054.3|198904.3|199079.7|198929.7|199010.5|198860.5|489
1648777800000|2022-04-01 01:50:00|199043.4|198893.4|199013.8|198863.8|199063.1|198913.1|198985.2|198835.2|569
1648778100000|2022-04-01 01:55:00|199024|198874|199031.4|198881.4|199063.4|198913.4|198994.5|198844.5|488
1648778400000|2022-04-01 02:00:00|199031.6|198881.6|199026.8|198876.8|199041.1|198891.1|198971.7|198821.7|700
1648778700000|2022-04-01 02:05:00|199027.6|198877.6|199023.4|198873.4|199040.3|198890.3|198990.1|198840.1|400
1648779000000|2022-04-01 02:10:00|199021.2|198871.2|199026.3|198876.3|199034.9|198884.9|198993.9|198843.9|420
1648779300000|2022-04-01 02:15:00|199026.4|198876.4|199020.8|198870.8|199035.8|198885.8|199006.6|198856.6|442
1648779600000|2022-04-01 02:20:00|199020.6|198870.6|199020.8|198870.8|199029.9|198879.9|199007.2|198857.2|386
1648779900000|2022-04-01 02:25:00|199020.7|198870.7|199098.2|198948.2|199120.8|198970.8|199009|198859|460
1648780200000|2022-04-01 02:30:00|199097.9|198947.9|199093.3|198943.3|199105.2|198955.2|199058.7|198908.7|370
1648780500000|2022-04-01 02:35:00|199091.4|198941.4|199088.8|198938.8|199103.6|198953.6|199059.1|198909.1|463
1648780800000|2022-04-01 02:40:00|199093|198943|199056.6|198906.6|199098.4|198948.4|199046.6|198896.6|424
1648781100000|2022-04-01 02:45:00|199057.5|198907.5|199128.8|198978.8|199146.4|198996.4|199057|198907|492
1648781400000|2022-04-01 02:50:00|199128.7|198978.7|199209.7|199059.7|199220|199070|199120.2|198970.2|499
1648781700000|2022-04-01 02:55:00|199208.9|199058.9|199244.8|199094.8|199253.4|199103.4|199201.2|199051.2|436
1648782000000|2022-04-01 03:00:00|199239.4|199089.4|199243.5|199093.5|199271.5|199121.5|199218.8|199068.8|560
1648782300000|2022-04-01 03:05:00|199244.4|199094.4|199252.7|199102.7|199267.5|199117.5|199231.5|199081.5|557
1648782600000|2022-04-01 03:10:00|199253.2|199103.2|199231.4|199081.4|199272.7|199122.7|199224.9|199074.9|588
1648782900000|2022-04-01 03:15:00|199232.4|199082.4|199213.9|199063.9|199232.4|199082.4|199205.9|199055.9|477
1648783200000|2022-04-01 03:20:00|199210|199060|199218|199068|199222.7|199072.7|199201.2|199051.2|493
1648783500000|2022-04-01 03:25:00|199216.4|199066.4|199208.8|199058.8|199233|199083|199199.5|199049.5|458
1648783800000|2022-04-01 03:30:00|199209.7|199059.7|199219.3|199069.3|199223.1|199073.1|199207.6|199057.6|413
1648784100000|2022-04-01 03:35:00|199217.8|199067.8|199212.4|199062.4|199236|199086|199205.6|199055.6|383
1648784400000|2022-04-01 03:40:00|199211.9|199061.9|199211.5|199061.5|199224.8|199074.8|199206.3|199056.3|430
1648784700000|2022-04-01 03:45:00|199211.1|199061.1|199204.1|199054.1|199221.3|199071.3|199183.4|199033.4|432
1648785000000|2022-04-01 03:50:00|199204.2|199054.2|199178.1|199028.1|199213.8|199063.8|199145.8|198995.8|535
1648785300000|2022-04-01 03:55:00|199179.2|199029.2|199156.3|199006.3|199198.5|199048.5|199155|199005|386
1648785600000|2022-04-01 04:00:00|199154.2|199004.2|199146.4|198996.4|199177.1|199027.1|199118.5|198968.5|520
1648785900000|2022-04-01 04:05:00|199154|199004|199121.6|198971.6|199154|199004|199113.5|198963.5|492
1648786200000|2022-04-01 04:10:00|199122|198972|199133.8|198983.8|199155.8|199005.8|199113.7|198963.7|554
1648786500000|2022-04-01 04:15:00|199135.6|198985.6|199086.6|198936.6|199150|199000|199080.4|198930.4|510
1648786800000|2022-04-01 04:20:00|199095.2|198945.2|199122|198972|199136.2|198986.2|199080.8|198930.8|388
1648787100000|2022-04-01 04:25:00|199126.4|198976.4|199125.6|198975.6|199144.1|198994.1|199119.9|198969.9|264
1648787400000|2022-04-01 04:30:00|199124.8|198974.8|199123.3|198973.3|199141.5|198991.5|199114.6|198964.6|288
1648787700000|2022-04-01 04:35:00|199130.6|198980.6|199153.3|199003.3|199174.6|199024.6|199118.6|198968.6|290
1648788000000|2022-04-01 04:40:00|199153.8|199003.8|199149.2|198999.2|199181.5|199031.5|199148.8|198998.8|294
1648788300000|2022-04-01 04:45:00|199144.7|198994.7|199146.7|198996.7|199158.3|199008.3|199125.2|198975.2|338
1648788600000|2022-04-01 04:50:00|199146.8|198996.8|199146.2|198996.2|199160.4|199010.4|199132|198982|464
1648788900000|2022-04-01 04:55:00|199145.8|198995.8|199166.2|199016.2|199183.2|199033.2|199129.3|198979.3|468
1648789200000|2022-04-01 05:00:00|199165.6|199015.6|199164.6|199014.6|199183.5|199033.5|199162.3|199012.3|450
1648789500000|2022-04-01 05:05:00|199166.5|199016.5|199160.4|199010.4|199183.1|199033.1|199153.1|199003.1|276
1648789800000|2022-04-01 05:10:00|199160.6|199010.6|199247|199097|199255.1|199105.1|199157|199007|351
1648790100000|2022-04-01 05:15:00|199246.6|199096.6|199220.2|199070.2|199259.2|199109.2|199209.5|199059.5|216
1648790400000|2022-04-01 05:20:00|199219|199069|199253.6|199103.6|199266.7|199116.7|199209.8|199059.8|291
1648790700000|2022-04-01 05:25:00|199256.1|199106.1|199285.4|199135.4|199286.8|199136.8|199249|199099|382
1648791000000|2022-04-01 05:30:00|199284.4|199134.4|199277.6|199127.6|199287.2|199137.2|199258.3|199108.3|602
1648791300000|2022-04-01 05:35:00|199277.9|199127.9|199253.3|199103.3|199282.3|199132.3|199250|199100|412
1648791600000|2022-04-01 05:40:00|199254.5|199104.5|199258.6|199108.6|199266.2|199116.2|199250.1|199100.1|323
1648791900000|2022-04-01 05:45:00|199257.2|199107.2|199216.2|199066.2|199261.9|199111.9|199209.8|199059.8|344
1648792200000|2022-04-01 05:50:00|199217|199067|199268.3|199118.3|199284.4|199134.4|199214|199064|269
1648792500000|2022-04-01 05:55:00|199245.7|199095.7|199240.1|199090.1|199250.1|199100.1|199211.5|199061.5|363
1648792800000|2022-04-01 06:00:00|199234.9|199084.9|199235.2|199085.2|199250.2|199100.2|199223|199073|585
1648793100000|2022-04-01 06:05:00|199234.8|199084.8|199379.6|199229.6|199398.9|199248.9|199218.7|199068.7|539
1648793400000|2022-04-01 06:10:00|199379.5|199229.5|199383.6|199233.6|199395.3|199245.3|199364.9|199214.9|558
1648793700000|2022-04-01 06:15:00|199387.2|199237.2|199320.9|199170.9|199402.7|199252.7|199306.9|199156.9|442
1648794000000|2022-04-01 06:20:00|199321.4|199171.4|199331.9|199181.9|199377.8|199227.8|199284.7|199134.7|459
1648794300000|2022-04-01 06:25:00|199329.4|199179.4|199363.3|199213.3|199373.8|199223.8|199326.2|199176.2|420
1648794600000|2022-04-01 06:30:00|199363|199213|199363.1|199213.1|199376.9|199226.9|199352.6|199202.6|405
1648794900000|2022-04-01 06:35:00|199362.9|199212.9|199345.1|199195.1|199393|199243|199284.3|199172.7|577
1648795200000|2022-04-01 06:40:00|199345.2|199195.2|199374|199224|199374|199235.2|199280|199170.3|581
1648795500000|2022-04-01 06:45:00|199373.1|199223.1|199345.8|199195.8|199378.2|199228.2|199333.8|199183.8|631
1648795800000|2022-04-01 06:50:00|199345.6|199195.6|199296.3|199146.3|199367.1|199217.1|199290|199140|556
1648796100000|2022-04-01 06:55:00|199296.2|199146.2|199153.9|199003.9|199300.8|199150.8|199149.2|198999.2|819
1648796400000|2022-04-01 07:00:00|199157.8|199007.8|199155.5|199005.5|199240.2|199090.2|199073.8|198923.8|805
1648796700000|2022-04-01 07:05:00|199154.8|199004.8|199107.7|198957.7|199158.4|199008.4|199104.5|198954.5|771
1648797000000|2022-04-01 07:10:00|199110.1|198960.1|199012.1|198862.1|199114.4|198964.4|198960|198810|818
1648797300000|2022-04-01 07:15:00|199006.6|198856.6|198783.2|198633.2|199010.5|198860.5|198775.3|198625.3|930
1648797600000|2022-04-01 07:20:00|198783|198633|198729.2|198579.2|198790.2|198640.2|198675.7|198525.7|862
1648797900000|2022-04-01 07:25:00|198731.9|198581.9|198802.8|198652.8|198828.8|198678.8|198721.8|198571.8|857
1648798200000|2022-04-01 07:30:00|198804.2|198654.2|198788.5|198638.5|198824.9|198674.9|198749.2|198599.2|709
1648798500000|2022-04-01 07:35:00|198787.7|198637.7|198841.2|198691.2|198860.1|198747.5|198785.2|198635.2|668
1648798800000|2022-04-01 07:40:00|198839.9|198689.9|198787.8|198637.8|198847.5|198697.5|198759.1|198609.1|584
1648799100000|2022-04-01 07:45:00|198787.7|198637.7|198712.8|198562.8|198790.3|198640.3|198691.9|198541.9|615
1648799400000|2022-04-01 07:50:00|198711.6|198561.6|198728.2|198578.2|198737.3|198587.3|198676.2|198526.2|729
1648799700000|2022-04-01 07:55:00|198724.5|198574.5|198789.8|198639.8|198811.1|198661.1|198724.5|198574.5|921
1648800000000|2022-04-01 08:00:00|198801.9|198651.9|198826.2|198676.2|198870.4|198720.4|198789.2|198639.2|697
1648800300000|2022-04-01 08:05:00|198826.8|198676.8|198766.4|198616.4|198830.4|198721.9|198748.9|198598.9|550
1648800600000|2022-04-01 08:10:00|198764.9|198614.9|198796.9|198646.9|198827.8|198677.8|198744.7|198594.7|491
1648800900000|2022-04-01 08:15:00|198797.7|198647.7|198873.5|198723.5|198891.5|198741.5|198785.3|198635.3|613
1648801200000|2022-04-01 08:20:00|198873.4|198723.4|198734.7|198584.7|198873.7|198723.7|198717.7|198580.6|679
1648801500000|2022-04-01 08:25:00|198735.4|198585.4|198764.8|198614.8|198786.6|198636.6|198710.4|198560.4|594
1648801800000|2022-04-01 08:30:00|198764.6|198614.6|198821.9|198671.9|198823.2|198673.2|198751.3|198601.3|634
1648802100000|2022-04-01 08:35:00|198822.2|198672.2|198854.8|198704.8|198864.3|198714.3|198792.8|198642.8|643
1648802400000|2022-04-01 08:40:00|198855.1|198705.1|198812.2|198662.2|198857.3|198758.4|198792.6|198642.6|523
1648802700000|2022-04-01 08:45:00|198812.5|198662.5|198778.4|198628.4|198826.5|198676.5|198742.5|198592.5|634
1648803000000|2022-04-01 08:50:00|198778.7|198628.7|198777.3|198627.3|198789.7|198639.7|198748.9|198598.9|508
1648803300000|2022-04-01 08:55:00|198774.2|198624.2|198772.5|198622.5|198789.3|198639.3|198745.9|198595.9|651
1648803600000|2022-04-01 09:00:00|198772.4|198622.4|198730.1|198580.1|198794.1|198644.1|198730.1|198580.1|636
1648803900000|2022-04-01 09:05:00|198730|198580|198736.1|198586.1|198789.5|198639.5|198724.2|198574.2|704
1648804200000|2022-04-01 09:10:00|198736.8|198586.8|198696.6|198546.6|198747.4|198597.4|198684.8|198534.8|543
1648804500000|2022-04-01 09:15:00|198695.6|198545.6|198725.2|198575.2|198736.1|198602.6|198644.2|198535.3|508
1648804800000|2022-04-01 09:20:00|198725.6|198575.6|198720.6|198570.6|198744|198594|198633|198483|845
1648805100000|2022-04-01 09:25:00|198723|198573|198711.5|198561.5|198731.9|198581.9|198671.4|198521.4|665
1648805400000|2022-04-01 09:30:00|198710.6|198560.6|198631.1|198481.1|198711|198561|198609.9|198459.9|870
1648805700000|2022-04-01 09:35:00|198628.4|198478.4|198685.5|198535.5|198687.3|198548.5|198598.5|198477.8|784
1648806000000|2022-04-01 09:40:00|198685.4|198535.4|198638.6|198488.6|198692.5|198583.2|198631.1|198481.1|766
1648806300000|2022-04-01 09:45:00|198639|198489|198544.1|198394.1|198664.3|198514.3|198540.1|198390.1|738
1648806600000|2022-04-01 09:50:00|198543.7|198393.7|198506.1|198356.1|198544.2|198394.2|198493.6|198343.6|546
1648806900000|2022-04-01 09:55:00|198503.7|198353.7|198473.9|198323.9|198508.6|198388.6|198424.2|198318.1|599
1648807200000|2022-04-01 10:00:00|198473.5|198323.5|198490.7|198340.7|198494.6|198344.6|198448.8|198298.8|767
1648807500000|2022-04-01 10:05:00|198491.8|198341.8|198453.8|198303.8|198496.4|198346.4|198449|198299|682
1648807800000|2022-04-01 10:10:00|198453.7|198303.7|198447.4|198297.4|198488.9|198338.9|198439.9|198289.9|627
1648808100000|2022-04-01 10:15:00|198447.8|198297.8|198399.1|198249.1|198454.4|198304.4|198390.2|198240.2|561
1648808400000|2022-04-01 10:20:00|198398.8|198248.8|198404|198254|198415.6|198265.6|198392.2|198242.2|605
1648808700000|2022-04-01 10:25:00|198408.7|198258.7|198393.7|198243.7|198408.7|198258.7|198389.1|198239.1|502
1648809000000|2022-04-01 10:30:00|198393.4|198243.4|198435|198285|198484.9|198334.9|198391.1|198241.1|701
1648809300000|2022-04-01 10:35:00|198436.2|198286.2|198469.7|198319.7|198480.9|198330.9|198429.2|198279.2|733
1648809600000|2022-04-01 10:40:00|198470.2|198320.2|198506.5|198356.5|198537.5|198430.6|198459.9|198309.9|425
1648809900000|2022-04-01 10:45:00|198508|198358|198486.7|198336.7|198514.7|198364.7|198466.8|198316.8|519
1648810200000|2022-04-01 10:50:00|198486.3|198336.3|198495.2|198345.2|198500.8|198399.1|198448.7|198333.7|389
1648810500000|2022-04-01 10:55:00|198494.7|198344.7|198404.7|198254.7|198507.2|198357.2|198404.7|198254.7|787
1648810800000|2022-04-01 11:00:00|198407.6|198257.6|198399.1|198249.1|198443|198320.2|198336.8|198249.1|802
1648811100000|2022-04-01 11:05:00|198399.4|198249.4|198371.9|198221.9|198404.4|198283|198317.4|198221.8|654
1648811400000|2022-04-01 11:10:00|198348.9|198198.9|198358.1|198208.1|198359.6|198249.7|198282.4|198163.3|561
1648811700000|2022-04-01 11:15:00|198357.4|198207.4|198407|198257|198416.6|198266.6|198314.5|198201.8|549
1648812000000|2022-04-01 11:20:00|198405.3|198255.3|198436.8|198286.8|198444.5|198294.5|198385.3|198235.3|491
1648812300000|2022-04-01 11:25:00|198437.1|198287.1|198418.9|198268.9|198442.6|198292.6|198406.2|198256.2|520
1648812600000|2022-04-01 11:30:00|198417.2|198267.2|198382.5|198332.5|198453.9|198363.3|198382|198266.1|550
1648812900000|2022-04-01 11:35:00|198381.4|198331.4|198367.1|198317.1|198447.3|198348.2|198360|198277.8|609
1648813200000|2022-04-01 11:40:00|198366.9|198316.9|198314.7|198264.7|198421|198318.1|198308.7|198215.8|645
1648813500000|2022-04-01 11:45:00|198314.9|198264.9|198356.4|198206.4|198362.8|198272.5|198297.2|198197.9|738
1648813800000|2022-04-01 11:50:00|198356.2|198206.2|198349.5|198299.5|198409.5|198309.3|198284.7|198194.5|532
1648814100000|2022-04-01 11:55:00|198398.9|198248.9|198351.4|198301.4|198405.6|198304.5|198342.4|198239.5|541
1648814400000|2022-04-01 12:00:00|198353.8|198303.8|198388.8|198338.8|198450.9|198348.7|198326.1|198225.9|729
1648814700000|2022-04-01 12:05:00|198390.9|198340.9|198342.8|198292.8|198438.7|198341.4|198341.3|198239|636
1648815000000|2022-04-01 12:10:00|198342.9|198292.9|198308.9|198158.9|198395|198293.3|198253.5|198150.5|507
1648815300000|2022-04-01 12:15:00|198307.3|198157.3|198284.4|198134.4|198313.9|198218.8|198226.1|198131.4|636
1648815600000|2022-04-01 12:20:00|198230.5|198180.5|198004.9|197854.9|198238|198188|197994.4|197844.4|728
1648815900000|2022-04-01 12:25:00|198005.4|197855.4|198100|197802.4|198155.2|198005.2|198004.9|197802.4|833
1648816200000|2022-04-01 12:30:00|198102.3|197800.5|198070.4|197920.4|198141.5|197991.5|197966.8|197800.5|1067
1648816500000|2022-04-01 12:35:00|198065.8|197915.8|197846.4|197696.4|198124.9|197974.9|197825.6|197691|1004
1648816800000|2022-04-01 12:40:00|197840.2|197690.2|198046.7|197896.7|198048.1|197940.5|197728.8|197620.5|908
1648817100000|2022-04-01 12:45:00|198041.9|197891.9|197816.3|197666.3|198086.6|197971.1|197743|197639.6|874
1648817400000|2022-04-01 12:50:00|197817.1|197667.1|197775.3|197625.3|197856|197747.2|197610.1|197514.1|836
1648817700000|2022-04-01 12:55:00|197774.1|197624.1|197701.9|197551.9|197804.9|197697.4|197689.8|197539.8|863
1648818000000|2022-04-01 13:00:00|197701.1|197551.1|197757.3|197607.3|197767.3|197656.9|197514.7|197402.4|954
1648818300000|2022-04-01 13:05:00|197763.5|197613.5|197942.5|197792.5|197945.6|197822.2|197698.4|197598.2|951
1648818600000|2022-04-01 13:10:00|197942.1|197792.1|197859.8|197709.8|197976.1|197850.4|197779.9|197676.3|796
1648818900000|2022-04-01 13:15:00|197859.9|197709.9|197901.8|197751.8|197943.3|197836.2|197808.4|197708.3|664
1648819200000|2022-04-01 13:20:00|197902.8|197752.8|197895.2|197745.2|197958.7|197834.4|197810.5|197702|888
1648819500000|2022-04-01 13:25:00|197891.9|197741.9|197974.8|197824.8|197982.3|197879.3|197855.5|197741.9|801
1648819800000|2022-04-01 13:30:00|197975.7|197825.7|198147.5|197997.5|198160.4|198065|197899.6|197798.4|967
1648820100000|2022-04-01 13:35:00|198100.9|198050.9|198014|197964|198188.5|198087.6|198013.1|197909.1|930
1648820400000|2022-04-01 13:40:00|198014.3|197964.3|197902.6|197752.6|198073.1|197975.9|197857.8|197741.6|814
1648820700000|2022-04-01 13:45:00|197897.8|197747.8|197954.1|197804.1|198119.7|197969.7|197879.4|197729.4|802
1648821000000|2022-04-01 13:50:00|197953.1|197803.1|198058.7|198008.7|198105.6|198008.7|197895.9|197745.9|823
1648821300000|2022-04-01 13:55:00|198110.2|197960.2|198092.3|197942.3|198151.3|198048.1|197998.5|197881|852
1648821600000|2022-04-01 14:00:00|198089.8|197939.8|198014.8|197864.8|198125.3|198009.2|197943.9|197843.2|918
1648821900000|2022-04-01 14:05:00|198016.1|197866.1|198219.7|198069.7|198219.8|198115.9|197947.7|197853.6|845
1648822200000|2022-04-01 14:10:00|198221.1|198071.1|198130.5|197980.5|198221.1|198094.6|198101|197952.2|925
1648822500000|2022-04-01 14:15:00|198140.2|197990.2|198225.1|198075.1|198259.3|198109.3|198083.9|197977|918
1648822800000|2022-04-01 14:20:00|198227.1|198077.1|198293.4|198143.4|198365|198234|198176.3|198074.3|988
1648823100000|2022-04-01 14:25:00|198292.5|198142.5|198283.8|198233.8|198363.5|198271.6|198243.9|198139.5|819
1648823400000|2022-04-01 14:30:00|198322.6|198172.6|198253.6|198203.6|198356.7|198268.7|198239.6|198141.5|847
1648823700000|2022-04-01 14:35:00|198253.1|198203.1|198332.2|198282.2|198366.2|198283.3|198208.3|198114.2|779
1648824000000|2022-04-01 14:40:00|198331.9|198281.9|198459.6|198409.6|198515.8|198421.3|198331.9|198232.4|707
1648824300000|2022-04-01 14:45:00|198459.5|198409.5|198314.8|198264.8|198582|198484.4|198301.7|198201.2|928
1648824600000|2022-04-01 14:50:00|198313.1|198263.1|198266.9|198216.9|198379.4|198289.4|198225.5|198127.4|878
1648824900000|2022-04-01 14:55:00|198271.5|198221.5|198268.6|198218.6|198354.9|198244.5|198182|198117.4|997
1648825200000|2022-04-01 15:00:00|198267.8|198217.8|198424.6|198274.6|198432.9|198328.6|198240.1|198154.3|994
1648825500000|2022-04-01 15:05:00|198427.8|198277.8|198302.5|198252.5|198434.1|198334.8|198297.1|198192.3|894
1648825800000|2022-04-01 15:10:00|198302.4|198252.4|198382.8|198332.8|198430.4|198335.5|198277.8|198181.9|793
1648826100000|2022-04-01 15:15:00|198383.9|198333.9|198507.1|198357.1|198537.4|198390.7|198383.9|198270.9|846
1648826400000|2022-04-01 15:20:00|198505.9|198355.9|198412.1|198262.1|198524.2|198398|198361.7|198251.9|776
1648826700000|2022-04-01 15:25:00|198411.4|198261.4|198378.4|198228.4|198412.3|198307.8|198332.2|198226.3|602
1648827000000|2022-04-01 15:30:00|198377.1|198227.1|198468.2|198318.2|198474.5|198375.7|198315.4|198223.7|750
1648827300000|2022-04-01 15:35:00|198467.4|198317.4|198586.7|198536.7|198637.3|198537.5|198421.9|198316|874
1648827600000|2022-04-01 15:40:00|198588.4|198538.4|198467.5|198417.5|198624|198546.1|198445.9|198356.3|892
1648827900000|2022-04-01 15:45:00|198465.8|198415.8|198557.5|198407.5|198589.9|198488.7|198448.3|198346.8|769
1648828200000|2022-04-01 15:50:00|198559.9|198409.9|198408.5|198258.5|198583.6|198486|198348.1|198250.2|771
1648828500000|2022-04-01 15:55:00|198362.9|198312.9|198459.4|198309.4|198467.8|198373.8|198355.1|198253.2|913
1648828800000|2022-04-01 16:00:00|198412.6|198362.6|198467.8|198317.8|198469.2|198368.8|198385.3|198287|909
1648829100000|2022-04-01 16:05:00|198468.3|198318.3|198498.8|198348.8|198577|198497.5|198450.3|198317.6|833
1648829400000|2022-04-01 16:10:00|198499.6|198349.6|198536.5|198386.5|198556.8|198448.6|198449.9|198346.1|885
1648829700000|2022-04-01 16:15:00|198534.3|198384.3|198526.6|198476.6|198604.8|198500.2|198481.5|198378.3|803
1648830000000|2022-04-01 16:20:00|198524.1|198474.1|198518.5|198468.5|198610.4|198502.6|198516.5|198415.7|855
1648830300000|2022-04-01 16:25:00|198518.6|198468.6|198526.8|198476.8|198578.9|198497.4|198513.5|198414.4|827
1648830600000|2022-04-01 16:30:00|198526|198476|198532.9|198482.9|198622.1|198522.7|198519|198432.6|775
1648830900000|2022-04-01 16:35:00|198536.8|198486.8|198496.9|198446.9|198591.9|198488.9|198447|198344.5|747
1648831200000|2022-04-01 16:40:00|198545.8|198395.8|198540.4|198490.4|198606.5|198504.9|198493.2|198391.7|699
1648831500000|2022-04-01 16:45:00|198540.3|198490.3|198624.3|198474.3|198635.9|198529.5|198539.5|198434.7|636
1648831800000|2022-04-01 16:50:00|198625.9|198475.9|198538.9|198488.9|198644.5|198547.5|198529.9|198429.1|660
1648832100000|2022-04-01 16:55:00|198538.8|198488.8|198560.6|198510.6|198626.2|198530.3|198519.9|198419.5|759
1648832400000|2022-04-01 17:00:00|198561.1|198511.1|198537.6|198487.6|198614.1|198535.7|198533.1|198444.5|833
1648832700000|2022-04-01 17:05:00|198535.7|198485.7|198570.5|198520.5|198620.6|198533.5|198529.1|198437.2|781
1648833000000|2022-04-01 17:10:00|198570.2|198520.2|198584.5|198534.5|198650.3|198555.1|198566.5|198471.1|719
1648833300000|2022-04-01 17:15:00|198583.1|198533.1|198651.8|198501.8|198668.7|198569.2|198573.2|198467.6|788
1648833600000|2022-04-01 17:20:00|198655.8|198505.8|198603.8|198553.8|198669.8|198581|198594.6|198491.9|752
1648833900000|2022-04-01 17:25:00|198603.1|198553.1|198602.5|198552.5|198694.9|198600|198595.2|198495.7|664
1648834200000|2022-04-01 17:30:00|198602.8|198552.8|198627.2|198577.2|198679.4|198579.1|198596.1|198497.8|692
1648834500000|2022-04-01 17:35:00|198625.3|198575.3|198568.3|198518.3|198680.7|198579.9|198567.2|198464.7|699
1648834800000|2022-04-01 17:40:00|198568.5|198518.5|198646.3|198496.3|198650.2|198537.5|198562.2|198463.8|612
1648835100000|2022-04-01 17:45:00|198641.3|198491.3|198611.9|198561.9|198682.3|198577.5|198584.7|198476|760
1648835400000|2022-04-01 17:50:00|198610.1|198560.1|198606.3|198556.3|198673.9|198574.9|198599.5|198501.2|669
1648835700000|2022-04-01 17:55:00|198606.7|198556.7|198606.4|198556.4|198668.7|198569.7|198582.4|198490.4|673
1648836000000|2022-04-01 18:00:00|198605.3|198555.3|198671|198521|198678.5|198578|198588.9|198491.4|696
1648836300000|2022-04-01 18:05:00|198668.9|198518.9|198678.3|198528.3|198683.2|198580.4|198610|198514|549
1648836600000|2022-04-01 18:10:00|198679|198529|198670.5|198520.5|198685.2|198535.2|198663.9|198513.9|497
1648836900000|2022-04-01 18:15:00|198667.6|198517.6|198601.4|198451.4|198686|198589.4|198589.7|198439.7|706
1648837200000|2022-04-01 18:20:00|198601.2|198451.2|198625.2|198475.2|198629|198524.4|198512.9|198404.2|783
1648837500000|2022-04-01 18:25:00|198624.6|198474.6|198658.8|198508.8|198658.8|198543.3|198545|198440.4|724
1648837800000|2022-04-01 18:30:00|198658.9|198508.9|198654.9|198604.9|198707.7|198614.6|198607.8|198501.3|654
1648838100000|2022-04-01 18:35:00|198654.3|198604.3|198692.7|198542.7|198701|198604.6|198620.1|198518.2|516
1648838400000|2022-04-01 18:40:00|198689.9|198539.9|198686.3|198536.3|198715|198618.6|198642.5|198532.1|575
1648838700000|2022-04-01 18:45:00|198687|198537|198809.3|198659.3|198813.6|198714.6|198655.7|198533.5|585
1648839000000|2022-04-01 18:50:00|198821.3|198671.3|198763.5|198613.5|198824.7|198688.2|198717.6|198599.4|689
1648839300000|2022-04-01 18:55:00|198751.4|198601.4|198741.7|198591.7|198787.9|198646|198678.1|198582.2|797
1648839600000|2022-04-01 19:00:00|198753.8|198603.8|198757.9|198607.9|198766.1|198656.6|198645.4|198560.7|796
1648839900000|2022-04-01 19:05:00|198757.7|198607.7|198749.8|198599.8|198761.4|198657.5|198669.6|198578.2|638
1648840200000|2022-04-01 19:10:00|198749.5|198599.5|198792.6|198642.6|198816.6|198702.5|198693.7|198594.2|625
1648840500000|2022-04-01 19:15:00|198793.1|198643.1|198859.8|198709.8|198948.5|198812.1|198731.5|198620.6|627
1648840800000|2022-04-01 19:20:00|198859.9|198709.9|198773.2|198623.2|198874.1|198756.3|198764.3|198614.3|649
1648841100000|2022-04-01 19:25:00|198768|198618|198717|198567|198778.4|198675.6|198667.8|198547.1|738
1648841400000|2022-04-01 19:30:00|198712.5|198562.5|198739.2|198589.2|198753.6|198615.7|198617.6|198475.6|848
1648841700000|2022-04-01 19:35:00|198739.1|198589.1|198738.3|198588.3|198767.5|198666.7|198675.6|198567.5|772
1648842000000|2022-04-01 19:40:00|198738.2|198588.2|198762.1|198612.1|198783.9|198666.7|198715.1|198569.6|786
1648842300000|2022-04-01 19:45:00|198762.2|198612.2|198702.8|198552.8|198764|198639.3|198672.3|198522.3|743
1648842600000|2022-04-01 19:50:00|198701.7|198551.7|198657.5|198507.5|198701.7|198551.7|198582.8|198432.8|882
1648842900000|2022-04-01 19:55:00|198657.1|198507.1|198606|198456|198657.1|198530.9|198526.7|198426.1|900
1648843200000|2022-04-01 20:00:00|198611|198461|198616.6|198466.6|198681.3|198531.3|198611|198461|541
1648843500000|2022-04-01 20:05:00|198616|198466|198655.7|198505.7|198657.7|198507.7|198613.9|198463.9|411
1648843800000|2022-04-01 20:10:00|198655.4|198505.4|198733.9|198583.9|198737|198587|198650.2|198500.2|519
1648844100000|2022-04-01 20:15:00|198734.4|198584.4|198738.1|198588.1|198753.6|198603.6|198726.8|198576.8|473
1648844400000|2022-04-01 20:20:00|198737.1|198587.1|198760.4|198610.4|198761.2|198611.2|198729.6|198579.6|607
1648844700000|2022-04-01 20:25:00|198757.6|198607.6|198759.2|198609.2|198787.7|198637.7|198744.2|198594.2|771
1648845000000|2022-04-01 20:30:00|198760.1|198610.1|198801.6|198651.6|198811.8|198661.8|198749.3|198599.3|494
1648845300000|2022-04-01 20:35:00|198801.8|198651.8|198817.2|198667.2|198846.3|198696.3|198788.6|198638.6|283
1648845600000|2022-04-01 20:40:00|198815.6|198665.6|198835|198685|198859.7|198709.7|198798.3|198648.3|387
1648845900000|2022-04-01 20:45:00|198827.7|198677.7|198831.3|198681.3|198845.5|198695.5|198733|198583|554
1648846200000|2022-04-01 20:50:00|198829|198679|198819.9|198669.9|199024.6|198794.4|198787.2|198542.5|534
1648846500000|2022-04-01 20:55:00|198839.6|198689.6|198767.7|198617.7|198934.1|198764.8|198737|198463.6|462
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.5|198517.5|198902.5|198547.5|198821.4|198466.4|3
1649016300000|2022-04-03 20:05:00|198821.4|198466.4|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|11
1649016600000|2022-04-03 20:10:00|198902.5|198547.5|198821.4|198466.4|198902.5|198547.5|198821.4|198466.4|4
1649016900000|2022-04-03 20:15:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017200000|2022-04-03 20:20:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017500000|2022-04-03 20:25:00|198867.4|198512.4|198821.4|198466.4|198867.4|198512.4|198821.4|198466.4|10
1649017800000|2022-04-03 20:30:00|198867.4|198512.4|198821.4|198466.4|198867.8|198512.8|198821.4|198466.4|8
1649018100000|2022-04-03 20:35:00|198867.4|198512.4|198804.9|198449.9|198867.4|198512.4|198762.9|198407.9|14
1649018400000|2022-04-03 20:40:00|198765.1|198410.1|198762.9|198407.9|198821.4|198466.4|198762.9|198407.9|16
1649018700000|2022-04-03 20:45:00|198821.4|198466.4|198872.2|198517.2|198872.2|198517.2|198749.8|198394.8|6
1649019600000|2022-04-03 21:00:00|198839|198484|198849.7|198539.7|198929.4|198574.4|198795.1|198461.9|10
1649019900000|2022-04-03 21:05:00|198856|198546|198849.8|198539.8|198856|198546|198815.3|198505.3|7
1649020200000|2022-04-03 21:10:00|198792.4|198482.4|198887.9|198577.9|198923|198613|198792.3|198482.3|59
1649020500000|2022-04-03 21:15:00|198907.8|198597.8|198907|198597|198922.1|198612.1|198830.1|198520.1|97
1649020800000|2022-04-03 21:20:00|198914.6|198604.6|198897.2|198587.2|198916.9|198606.9|198822|198512|76
1649021100000|2022-04-03 21:25:00|198865.6|198555.6|198878.2|198568.2|198921.8|198611.8|198831.3|198521.3|90
1649021400000|2022-04-03 21:30:00|198897.2|198587.2|198908.1|198598.1|198922.7|198612.7|198822.9|198512.9|102
1649021700000|2022-04-03 21:35:00|198900.7|198590.7|198887.9|198577.9|198918.3|198608.3|198822.9|198512.9|80
1649022000000|2022-04-03 21:40:00|198900.7|198590.7|198885.8|198575.8|198922.7|198612.7|198844.4|198534.4|93
1649022300000|2022-04-03 21:45:00|198876.7|198566.7|198907|198597|198940.2|198630.2|198860.5|198550.5|191
1649022600000|2022-04-03 21:50:00|198875.5|198565.5|198865.1|198555.1|198937.2|198627.2|198841.8|198531.8|83
1649022900000|2022-04-03 21:55:00|198880.9|198570.9|198903.6|198593.6|198928.2|198618.2|198841.8|198531.8|148
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198879.1|198569.1|199082.7|198772.7|198716.5|198406.5|775
1649023500000|2022-04-03 22:05:00|198874.6|198564.6|198989.8|198679.8|198993.4|198745|198840.2|198531.7|690
1649023800000|2022-04-03 22:10:00|198989.2|198679.2|198956.4|198646.4|198994.2|198760.2|198874.1|198630|466
1649024100000|2022-04-03 22:15:00|198957|198647|198874.7|198724.7|198962.4|198744|198864.8|198645.1|343
1649024400000|2022-04-03 22:20:00|198874.9|198724.9|198846.3|198696.3|198970.5|198746.3|198842.7|198591.5|256
1649024700000|2022-04-03 22:25:00|198853.2|198703.2|198854.3|198704.3|198953.4|198720.8|198829.9|198628.7|286
1649025000000|2022-04-03 22:30:00|198859.4|198709.4|198864.8|198714.8|198917.2|198739.7|198843.2|198624.8|353
1649025300000|2022-04-03 22:35:00|198864.9|198714.9|198846.7|198696.7|198916.6|198721|198840.6|198633.2|191
1649025600000|2022-04-03 22:40:00|198850.7|198700.7|198781.5|198631.5|198894.3|198721.9|198762.2|198555.6|259
1649025900000|2022-04-03 22:45:00|198788.4|198638.4|198769.4|198619.4|198851.8|198640.5|198764.1|198551.2|235
1649026200000|2022-04-03 22:50:00|198771.8|198621.8|198752.7|198602.7|198834.2|198633.2|198734.7|198517.6|373
1649026500000|2022-04-03 22:55:00|198752.9|198602.9|198785.7|198635.7|198879.5|198655.8|198746.2|198559|483
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198797.2|198537.8|198832|198639.6|198731.3|198516.7|518
1649027100000|2022-04-03 23:05:00|198743|198593|198736.3|198586.3|198824.5|198601.9|198725.2|198513.5|322
1649027400000|2022-04-03 23:10:00|198735.8|198585.8|198712.2|198562.2|198745.1|198595.1|198701.5|198551.5|294
1649027700000|2022-04-03 23:15:00|198707.5|198557.5|198683.3|198533.3|198717.1|198567.1|198683.3|198533.3|184
1649028000000|2022-04-03 23:20:00|198686.6|198536.6|198707.2|198557.2|198717.9|198567.9|198675.1|198525.1|139
1649028300000|2022-04-03 23:25:00|198713.1|198563.1|198708.5|198558.5|198721.4|198571.4|198677.8|198527.8|218
1649028600000|2022-04-03 23:30:00|198711.9|198561.9|198751.2|198601.2|198754.6|198604.6|198677.6|198527.6|480
1649028900000|2022-04-03 23:35:00|198747.5|198597.5|198755.9|198605.9|198785.9|198635.9|198743.3|198593.3|312
1649029200000|2022-04-03 23:40:00|198756.3|198606.3|198726.2|198576.2|198762.5|198612.5|198726.2|198576.2|327
1649029500000|2022-04-03 23:45:00|198726.4|198576.4|198790.6|198640.6|198795.2|198645.2|198725.3|198575.3|411
1649029800000|2022-04-03 23:50:00|198792|198642|198783.1|198633.1|198796.1|198646.1|198762.8|198612.8|195
1649030100000|2022-04-03 23:55:00|198787.2|198637.2|198784.3|198634.3|198805.6|198655.6|198763.3|198613.3|155
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198749.6|198599.6|198791.1|198641.1|198716.9|198566.9|613
1649030700000|2022-04-04 00:05:00|198749.4|198599.4|198708.6|198558.6|198754.8|198604.8|198687.3|198537.3|559
1649031000000|2022-04-04 00:10:00|198713.7|198563.7|198701.5|198551.5|198713.7|198563.7|198682.4|198532.4|423
1649031300000|2022-04-04 00:15:00|198703.3|198553.3|198693.3|198543.3|198717.5|198567.5|198687|198537|380
1649031600000|2022-04-04 00:20:00|198695.6|198545.6|198716.7|198566.7|198722.6|198572.6|198689.4|198539.4|359
1649031900000|2022-04-04 00:25:00|198717.5|198567.5|198667|198517|198718|198568|198657.3|198507.3|340
1649032200000|2022-04-04 00:30:00|198662.1|198512.1|198710.8|198560.8|198723|198573|198662.1|198512.1|332
1649032500000|2022-04-04 00:35:00|198708.5|198558.5|198689.2|198539.2|198718|198568|198686.4|198536.4|380
1649032800000|2022-04-04 00:40:00|198690.4|198540.4|198669.7|198519.7|198706.4|198556.4|198662.7|198512.7|486
1649033100000|2022-04-04 00:45:00|198670|198520|198634.4|198484.4|198672.9|198522.9|198623.7|198473.7|567
1649033400000|2022-04-04 00:50:00|198638.5|198488.5|198634.8|198484.8|198672|198522|198626|198476|576
1649033700000|2022-04-04 00:55:00|198634.5|198484.5|198595.3|198445.3|198645.8|198495.8|198589.7|198439.7|474
1649034000000|2022-04-04 01:00:00|198594|198444|198563|198413|198597.1|198447.1|198502.3|198352.3|521
1649034300000|2022-04-04 01:05:00|198555.2|198405.2|198556.9|198406.9|198571.5|198421.5|198537|198387|476
1649034600000|2022-04-04 01:10:00|198556.8|198406.8|198564.8|198414.8|198567.7|198417.7|198543.3|198393.3|414
1649034900000|2022-04-04 01:15:00|198564.5|198414.5|198552.8|198402.8|198566.2|198416.2|198545.7|198395.7|419
1649035200000|2022-04-04 01:20:00|198550.7|198400.7|198514.2|198364.2|198555.7|198405.7|198511.4|198361.4|326
1649035500000|2022-04-04 01:25:00|198512.5|198362.5|198523.5|198373.5|198528.3|198378.3|198505.6|198355.6|456
1649035800000|2022-04-04 01:30:00|198523.7|198373.7|198492.8|198342.8|198523.8|198373.8|198477.7|198327.7|554
1649036100000|2022-04-04 01:35:00|198500.9|198350.9|198500.6|198350.6|198512.5|198362.5|198462.9|198312.9|458
1649036400000|2022-04-04 01:40:00|198502.1|198352.1|198514.7|198364.7|198540|198390|198470.3|198320.3|587
1649036700000|2022-04-04 01:45:00|198515.7|198365.7|198539.7|198389.7|198547.8|198397.8|198468.4|198318.4|520
1649037000000|2022-04-04 01:50:00|198541|198391|198531.5|198381.5|198548.5|198398.5|198521.1|198371.1|423
1649037300000|2022-04-04 01:55:00|198528.6|198378.6|198541.6|198391.6|198562.8|198412.8|198528.6|198378.6|579
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198547|198397|198586.6|198436.6|198523.8|198373.8|499
1649037900000|2022-04-04 02:05:00|198544.2|198394.2|198488.7|198338.7|198550.8|198400.8|198452.8|198302.8|586
1649038200000|2022-04-04 02:10:00|198502.1|198352.1|198469.5|198319.5|198513.1|198363.1|198455|198305|565
1649038500000|2022-04-04 02:15:00|198469.6|198319.6|198496.5|198346.5|198501.3|198351.3|198458.1|198308.1|565
1649038800000|2022-04-04 02:20:00|198495.9|198345.9|198517.4|198367.4|198526.6|198376.6|198461.8|198311.8|518
1649039100000|2022-04-04 02:25:00|198511.5|198361.5|198515.9|198365.9|198537.3|198387.3|198494.5|198344.5|453
1649039400000|2022-04-04 02:30:00|198516.2|198366.2|198518.3|198368.3|198526.9|198376.9|198497.9|198347.9|349
1649039700000|2022-04-04 02:35:00|198516.3|198366.3|198520.9|198370.9|198530.5|198380.5|198494.3|198344.3|342
1649040000000|2022-04-04 02:40:00|198520|198370|198550.5|198400.5|198563|198413|198504.1|198354.1|416
1649040300000|2022-04-04 02:45:00|198550|198400|198535.3|198385.3|198562.3|198412.3|198520.5|198370.5|230
1649040600000|2022-04-04 02:50:00|198538.6|198388.6|198546.4|198396.4|198549.7|198399.7|198523.7|198373.7|191
1649040900000|2022-04-04 02:55:00|198545.5|198395.5|198489|198339|198546.7|198396.7|198473.5|198323.5|361
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198510|198360|198516.6|198366.6|198477.1|198327.1|505
1649041500000|2022-04-04 03:05:00|198509.8|198359.8|198512.8|198362.8|198522.8|198372.8|198487.5|198337.5|500
1649041800000|2022-04-04 03:10:00|198508|198358|198475.5|198325.5|198512.9|198362.9|198455.8|198305.8|433
1649042100000|2022-04-04 03:15:00|198474.1|198324.1|198475.3|198325.3|198489.8|198339.8|198455.2|198305.2|290
1649042400000|2022-04-04 03:20:00|198470.2|198320.2|198459.9|198309.9|198475.7|198325.7|198445.6|198295.6|318
1649042700000|2022-04-04 03:25:00|198462.3|198312.3|198434.1|198284.1|198466.9|198316.9|198416.1|198266.1|413
1649043000000|2022-04-04 03:30:00|198437.1|198287.1|198450.5|198300.5|198456.9|198306.9|198406.6|198256.6|384
1649043300000|2022-04-04 03:35:00|198448.1|198298.1|198445.9|198295.9|198450.1|198300.1|198423|198273|320
1649043600000|2022-04-04 03:40:00|198444.3|198294.3|198437.1|198287.1|198453|198303|198426.1|198276.1|335
1649043900000|2022-04-04 03:45:00|198436.6|198286.6|198440.8|198290.8|198454.6|198304.6|198428.5|198278.5|310
1649044200000|2022-04-04 03:50:00|198438.5|198288.5|198436.4|198286.4|198449|198299|198409|198259|544
1649044500000|2022-04-04 03:55:00|198436.2|198286.2|198446.1|198296.1|198449.9|198299.9|198415.2|198265.2|505
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198412.1|198262.1|198450.7|198300.7|198389.4|198239.4|494
1649045100000|2022-04-04 04:05:00|198409.7|198259.7|198404.6|198254.6|198422.9|198272.9|198395.3|198245.3|325
1649045400000|2022-04-04 04:10:00|198406.8|198256.8|198421.2|198271.2|198421.2|198271.2|198393.6|198243.6|267
1649045700000|2022-04-04 04:15:00|198429.5|198279.5|198392|198242|198429.5|198279.5|198392|198242|315
1649046000000|2022-04-04 04:20:00|198385|198235|198404.6|198254.6|198417|198267|198383.9|198233.9|272
1649046300000|2022-04-04 04:25:00|198403.3|198253.3|198412.4|198262.4|198417.3|198267.3|198396|198246|296
1649046600000|2022-04-04 04:30:00|198413.5|198263.5|198404.8|198254.8|198418.6|198268.6|198390.7|198240.7|254
1649046900000|2022-04-04 04:35:00|198403.6|198253.6|198412.7|198262.7|198425.2|198275.2|198398.5|198248.5|216
1649047200000|2022-04-04 04:40:00|198403.9|198253.9|198422.7|198272.7|198434.2|198284.2|198403.9|198253.9|258
1649047500000|2022-04-04 04:45:00|198421.9|198271.9|198419.5|198269.5|198436.3|198286.3|198416.2|198266.2|359
1649047800000|2022-04-04 04:50:00|198419.6|198269.6|198415.9|198265.9|198426.8|198276.8|198408.2|198258.2|253
1649048100000|2022-04-04 04:55:00|198416|198266|198416.3|198266.3|198422|198272|198398.9|198248.9|396
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198397.6|198247.6|198417.2|198267.2|198392.4|198242.4|307
1649048700000|2022-04-04 05:05:00|198396.8|198246.8|198414.1|198264.1|198421.3|198271.3|198384|198234|289
1649049000000|2022-04-04 05:10:00|198414.2|198264.2|198405|198255|198427.1|198277.1|198399.3|198249.3|303
1649049300000|2022-04-04 05:15:00|198405.6|198255.6|198410.4|198260.4|198421|198271|198395.6|198245.6|402
1649049600000|2022-04-04 05:20:00|198410.1|198260.1|198426.4|198276.4|198427.7|198277.7|198398.5|198248.5|414
1649049900000|2022-04-04 05:25:00|198423.8|198273.8|198420.8|198270.8|198453.5|198303.5|198414.1|198264.1|426
1649050200000|2022-04-04 05:30:00|198416.8|198266.8|198398|198248|198431.1|198281.1|198382|198232|510
1649050500000|2022-04-04 05:35:00|198397.4|198247.4|198396.1|198246.1|198422.9|198272.9|198382.3|198232.3|495
1649050800000|2022-04-04 05:40:00|198395.7|198245.7|198430.2|198280.2|198434.9|198284.9|198378.9|198228.9|576
1649051100000|2022-04-04 05:45:00|198430|198280|198437.8|198287.8|198446.8|198296.8|198424.7|198274.7|364
1649051400000|2022-04-04 05:50:00|198440|198290|198429.5|198279.5|198452.9|198302.9|198409.3|198259.3|478
1649051700000|2022-04-04 05:55:00|198430.8|198280.8|198392.7|198242.7|198437.8|198287.8|198389.5|198239.5|366
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198327.3|198177.3|198400.2|198250.2|198312.7|198162.7|536
1649052300000|2022-04-04 06:05:00|198320|198170|198360.4|198210.4|198374.2|198224.2|198302|198152|510
1649052600000|2022-04-04 06:10:00|198359.4|198209.4|198430.2|198280.2|198434.6|198284.6|198350.8|198200.8|536
1649052900000|2022-04-04 06:15:00|198434.9|198284.9|198411.8|198261.8|198437.8|198287.8|198390.5|198240.5|494
1649053200000|2022-04-04 06:20:00|198412.5|198262.5|198420.8|198270.8|198433|198283|198376.4|198226.4|484
1649053500000|2022-04-04 06:25:00|198420.9|198270.9|198444.8|198294.8|198469.9|198319.9|198418.1|198268.1|575
1649053800000|2022-04-04 06:30:00|198443.1|198293.1|198399|198249|198446.9|198296.9|198394.8|198244.8|559
1649054100000|2022-04-04 06:35:00|198402.8|198252.8|198400.6|198250.6|198424|198274|198389.9|198239.9|608
1649054400000|2022-04-04 06:40:00|198401.5|198251.5|198383.9|198233.9|198411.3|198261.3|198359.8|198209.8|639
1649054700000|2022-04-04 06:45:00|198384|198234|198387.8|198237.8|198402.1|198252.1|198379.7|198229.7|545
1649055000000|2022-04-04 06:50:00|198389.9|198239.9|198367|198217|198391.9|198241.9|198340|198190|579
1649055300000|2022-04-04 06:55:00|198366.3|198216.3|198395.3|198245.3|198423.4|198273.4|198341.6|198191.6|754
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198424.8|198274.8|198446.2|198343.9|198373.4|198231.7|597
1649055900000|2022-04-04 07:05:00|198425.4|198275.4|198408.6|198258.6|198473.8|198323.8|198355.3|198205.3|585
1649056200000|2022-04-04 07:10:00|198408.2|198258.2|198471.9|198321.9|198503.5|198353.5|198406|198256|653
1649056500000|2022-04-04 07:15:00|198469.8|198319.8|198332.9|198182.9|198475.2|198325.2|198302.1|198177.2|626
1649056800000|2022-04-04 07:20:00|198333.9|198183.9|198381.2|198231.2|198406.1|198256.1|198332.1|198182.1|579
1649057100000|2022-04-04 07:25:00|198386.2|198236.2|198382.2|198232.2|198426.7|198276.7|198341|198191|649
1649057400000|2022-04-04 07:30:00|198381.8|198231.8|198342.9|198192.9|198405.6|198255.6|198286.7|198185.5|553
1649057700000|2022-04-04 07:35:00|198341.6|198191.6|198379.9|198229.9|198401.6|198303.1|198326.5|198190.1|472
1649058000000|2022-04-04 07:40:00|198381|198231|198387.2|198237.2|198407.1|198257.1|198359.1|198209.1|577
1649058300000|2022-04-04 07:45:00|198387.9|198237.9|198349.6|198199.6|198390.9|198240.9|198334.7|198184.7|649
1649058600000|2022-04-04 07:50:00|198350|198200|198349.7|198199.7|198351.6|198201.6|198342|198192|543
1649058900000|2022-04-04 07:55:00|198349.8|198199.8|198379.6|198229.6|198407.6|198257.6|198349.8|198199.8|556
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198442.5|198292.5|198461.6|198311.6|198376.3|198226.3|731
1649059500000|2022-04-04 08:05:00|198441.9|198291.9|198424.9|198274.9|198491.4|198341.4|198423.5|198273.5|631
1649059800000|2022-04-04 08:10:00|198425|198275|198424.7|198274.7|198448.5|198298.5|198375.2|198225.2|644
1649060100000|2022-04-04 08:15:00|198424.8|198274.8|198385.9|198235.9|198465.4|198315.4|198353.3|198235.9|561
1649060400000|2022-04-04 08:20:00|198386.3|198236.3|198390.1|198240.1|198403.3|198253.3|198343.9|198193.9|523
1649060700000|2022-04-04 08:25:00|198391|198241|198420.5|198270.5|198425.7|198275.7|198379.6|198229.6|521
1649061000000|2022-04-04 08:30:00|198420.1|198270.1|198351.3|198201.3|198426.5|198276.5|198339.1|198189.1|496
1649061300000|2022-04-04 08:35:00|198351.5|198201.5|198396.3|198246.3|198415.1|198265.1|198341.1|198191.1|625
1649061600000|2022-04-04 08:40:00|198395.9|198245.9|198406.3|198256.3|198442.3|198292.3|198349.6|198199.6|753
1649061900000|2022-04-04 08:45:00|198410|198260|198448.2|198298.2|198470.9|198320.9|198410|198260|780
1649062200000|2022-04-04 08:50:00|198448.5|198298.5|198400.7|198250.7|198466.8|198316.8|198394.3|198244.3|685
1649062500000|2022-04-04 08:55:00|198406.9|198256.9|198431.3|198281.3|198449.9|198344.5|198391.7|198256.9|529
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198354.5|198204.5|198450.4|198300.4|198332.7|198182.7|730
1649063100000|2022-04-04 09:05:00|198356.5|198206.5|198307.2|198157.2|198356.5|198206.5|198291.3|198141.3|577
1649063400000|2022-04-04 09:10:00|198306.5|198156.5|198302.9|198152.9|198324|198174|198296.3|198146.3|520
1649063700000|2022-04-04 09:15:00|198304.7|198154.7|198240.8|198090.8|198304.7|198154.7|198212.6|198062.6|616
1649064000000|2022-04-04 09:20:00|198241.4|198091.4|198230.1|198080.1|198246.7|198096.7|198216.5|198066.5|551
1649064300000|2022-04-04 09:25:00|198228.7|198078.7|198269.2|198119.2|198315.1|198165.1|198217.8|198067.8|639
1649064600000|2022-04-04 09:30:00|198270.6|198120.6|198309.7|198159.7|198325.4|198214.5|198264.5|198118|623
1649064900000|2022-04-04 09:35:00|198310.6|198160.6|198249.4|198099.4|198311.9|198161.9|198226|198076|655
1649065200000|2022-04-04 09:40:00|198249.1|198099.1|198367.4|198217.4|198383.7|198233.7|198198|198082.6|664
1649065500000|2022-04-04 09:45:00|198370.7|198220.7|198424.3|198274.3|198445.3|198295.3|198346.3|198196.3|567
1649065800000|2022-04-04 09:50:00|198430.6|198280.6|198422.2|198272.2|198444.8|198303.7|198347.4|198241.6|486
1649066100000|2022-04-04 09:55:00|198424.8|198274.8|198365.1|198215.1|198445.7|198295.7|198345.7|198195.7|417
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198303.4|198153.4|198388.5|198238.5|198273.9|198123.9|573
1649066700000|2022-04-04 10:05:00|198302.7|198152.7|198301|198151|198310.1|198160.1|198267.8|198117.8|468
1649067000000|2022-04-04 10:10:00|198301.6|198151.6|198282.9|198132.9|198319.1|198169.1|198277.3|198127.3|543
1649067300000|2022-04-04 10:15:00|198281.7|198131.7|198242.7|198092.7|198288.7|198138.7|198240.4|198090.4|619
1649067600000|2022-04-04 10:20:00|198244.2|198094.2|198266.2|198116.2|198276.2|198126.2|198243.5|198093.5|455
1649067900000|2022-04-04 10:25:00|198265.3|198115.3|198273.5|198123.5|198279.8|198129.8|198256|198106|585
1649068200000|2022-04-04 10:30:00|198273.4|198123.4|198303.9|198153.9|198310.5|198160.5|198269.5|198119.5|379
1649068500000|2022-04-04 10:35:00|198304|198154|198348.6|198198.6|198382.9|198232.9|198300.5|198150.5|535
1649068800000|2022-04-04 10:40:00|198348.4|198198.4|198315.6|198165.6|198359.4|198209.4|198281.4|198131.4|514
1649069100000|2022-04-04 10:45:00|198315.1|198165.1|198323.6|198173.6|198327.6|198177.6|198311.7|198161.7|406
1649069400000|2022-04-04 10:50:00|198324.8|198174.8|198344.7|198194.7|198352.9|198202.9|198314.9|198164.9|481
1649069700000|2022-04-04 10:55:00|198344.8|198194.8|198378.9|198228.9|198382.3|198232.3|198320.9|198170.9|504
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198353.3|198203.3|198379.3|198278.6|198318.8|198193.7|477
1649070300000|2022-04-04 11:05:00|198353|198203|198340|198190|198359.5|198209.5|198328.9|198178.9|501
1649070600000|2022-04-04 11:10:00|198340.2|198190.2|198338.3|198188.3|198364|198214|198336.7|198186.7|433
1649070900000|2022-04-04 11:15:00|198338.5|198188.5|198386.8|198236.8|198396.5|198287|198334.6|198184.6|513
1649071200000|2022-04-04 11:20:00|198387.6|198237.6|198386.2|198236.2|198397.3|198293.9|198338.6|198224.9|563
1649071500000|2022-04-04 11:25:00|198386.5|198236.5|198359.7|198309.7|198419.6|198314.2|198344.9|198227.1|436
1649071800000|2022-04-04 11:30:00|198351.8|198301.8|198412.4|198262.4|198426.6|198305.9|198347.8|198250.6|517
1649072100000|2022-04-04 11:35:00|198412.5|198262.5|198421.7|198271.7|198424.7|198314.5|198360.1|198257.9|380
1649072400000|2022-04-04 11:40:00|198420|198270|198498.9|198348.9|198520.4|198420.3|198420|198270|455
1649072700000|2022-04-04 11:45:00|198498.7|198348.7|198599.2|198449.2|198605.9|198505.6|198445.8|198334.4|529
1649073000000|2022-04-04 11:50:00|198599.3|198449.3|198546.5|198496.5|198626.8|198499.5|198537.7|198435.4|463
1649073300000|2022-04-04 11:55:00|198542.2|198492.2|198572.5|198422.5|198637.1|198534.4|198518.4|198418.2|574
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198479.5|198329.5|198573.2|198464|198413.3|198311.6|703
1649073900000|2022-04-04 12:05:00|198479.2|198329.2|198377.3|198327.3|198530.1|198431.5|198360.8|198260.7|629
1649074200000|2022-04-04 12:10:00|198376.6|198326.6|198419.6|198269.6|198431.3|198330.6|198368.6|198267.7|458
1649074500000|2022-04-04 12:15:00|198422.1|198272.1|198320|198270|198423.6|198284.2|198279.9|198182.1|677
1649074800000|2022-04-04 12:20:00|198303|198253|198300.3|198150.3|198381.7|198282.7|198223.9|198119.7|807
1649075100000|2022-04-04 12:25:00|198300.1|198150.1|198327.1|198177.1|198330.3|198225.8|198231.8|198130.1|748
1649075400000|2022-04-04 12:30:00|198269.2|198219.2|198120.5|197970.5|198344.6|198239.7|198064.6|197964.6|744
1649075700000|2022-04-04 12:35:00|198124.8|197974.8|198146.6|197996.6|198169.9|198068.9|198065.1|197967.7|611
1649076000000|2022-04-04 12:40:00|198146.8|197996.8|198184.2|198034.2|198197.8|198093.4|198099.2|197981|602
1649076300000|2022-04-04 12:45:00|198183.7|198033.7|198269|198119|198302.5|198152.5|198144.8|198032.9|608
1649076600000|2022-04-04 12:50:00|198270.5|198120.5|198268.4|198118.4|198290.1|198140.1|198265.5|198115.5|544
1649076900000|2022-04-04 12:55:00|198267|198117|198257.6|198107.6|198280.9|198162.3|198168.9|198050.5|735
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|198094.9|197944.9|198262|198158.9|198052.3|197939.5|687
1649077500000|2022-04-04 13:05:00|198095.7|197945.7|197974.2|197824.2|198098.7|197980.4|197936.2|197823.1|684
1649077800000|2022-04-04 13:10:00|197974.6|197824.6|197939.9|197789.9|197995|197891.5|197882|197775.2|721
1649078100000|2022-04-04 13:15:00|197940.3|197790.3|197696.5|197546.5|197940.8|197833.2|197641.7|197541.2|763
1649078400000|2022-04-04 13:20:00|197695.4|197545.4|197664.6|197514.6|197706|197594.7|197605.2|197494.5|738
1649078700000|2022-04-04 13:25:00|197664.8|197514.8|197740.2|197590.2|197744.5|197639.6|197584|197486.9|836
1649079000000|2022-04-04 13:30:00|197738.5|197588.5|197693.2|197543.2|197844.4|197694.4|197633.3|197530.6|985
1649079300000|2022-04-04 13:35:00|197693.1|197543.1|197669.6|197519.6|197731.1|197627.9|197622.7|197515|897
1649079600000|2022-04-04 13:40:00|197667.1|197517.1|197697.9|197547.9|197699.4|197597.4|197548.9|197448.5|925
1649079900000|2022-04-04 13:45:00|197698|197548|197599.9|197449.9|197753.9|197644.3|197543.1|197441|974
1649080200000|2022-04-04 13:50:00|197600.2|197450.2|197607.8|197557.8|197664.1|197563.8|197523.2|197417.7|958
1649080500000|2022-04-04 13:55:00|197652|197502|197602.1|197452.1|197659.7|197556.5|197536.4|197422.6|808
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197605.3|197555.3|197666|197569.9|197559.7|197450.8|841
1649081100000|2022-04-04 14:05:00|197606|197556|197525.1|197475.1|197660.5|197564.4|197495.8|197394.9|714
1649081400000|2022-04-04 14:10:00|197524.7|197474.7|197531.9|197481.9|197600.8|197492.5|197502.5|197357.5|842
1649081700000|2022-04-04 14:15:00|197532.6|197482.6|197570.6|197420.6|197655.5|197560.4|197523.2|197417.3|758
1649082000000|2022-04-04 14:20:00|197568.6|197418.6|197512.5|197362.5|197573.9|197467.6|197383.8|197289.9|856
1649082300000|2022-04-04 14:25:00|197511.8|197361.8|197605.9|197555.9|197660.3|197560.5|197469.8|197355.1|653
1649082600000|2022-04-04 14:30:00|197657.7|197507.7|197744.6|197594.6|197749.9|197611.9|197611.9|197505.9|774
1649082900000|2022-04-04 14:35:00|197743.9|197593.9|197685.2|197535.2|197745.6|197605.6|197634.9|197527.9|788
1649083200000|2022-04-04 14:40:00|197685.1|197535.1|197656.8|197606.8|197714.8|197613.6|197626.1|197527.5|874
1649083500000|2022-04-04 14:45:00|197655.9|197605.9|197631|197581|197714.4|197612.5|197623|197527.9|849
1649083800000|2022-04-04 14:50:00|197631.4|197581.4|197627.7|197477.7|197681.5|197583.9|197563.5|197464.2|874
1649084100000|2022-04-04 14:55:00|197628.3|197478.3|197553.1|197403.1|197634.1|197530.4|197398|197288.2|932
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197393.9|197243.9|197557.4|197462.2|197302.5|197195.4|821
1649084700000|2022-04-04 15:05:00|197393.8|197243.8|197467.9|197317.9|197514|197413.9|197363.3|197243.8|625
1649085000000|2022-04-04 15:10:00|197467.8|197317.8|197478.3|197328.3|197510.9|197406.3|197403.3|197306.6|730
1649085300000|2022-04-04 15:15:00|197477.3|197327.3|197516.4|197466.4|197548.1|197472.2|197432.2|197326.3|693
1649085600000|2022-04-04 15:20:00|197517.1|197467.1|197492.4|197442.4|197602.2|197493|197492.4|197394.9|711
1649085900000|2022-04-04 15:25:00|197492.8|197442.8|197502.5|197352.5|197562|197452.9|197444.2|197335.2|700
1649086200000|2022-04-04 15:30:00|197506.3|197356.3|197541.1|197391.1|197551.1|197449.1|197480.6|197350.5|622
1649086500000|2022-04-04 15:35:00|197541.5|197391.5|197424.8|197374.8|197545.6|197434.3|197421.8|197335.9|715
1649086800000|2022-04-04 15:40:00|197424.7|197374.7|197512.4|197362.4|197528.6|197402.4|197423.9|197319|665
1649087100000|2022-04-04 15:45:00|197513|197363|197420.7|197370.7|197561.4|197466.5|197415|197307.2|742
1649087400000|2022-04-04 15:50:00|197420.4|197370.4|197489.5|197439.5|197557.5|197454.8|197420.4|197310.9|830
1649087700000|2022-04-04 15:55:00|197489.6|197439.6|197497.8|197447.8|197558.8|197458|197481.1|197379.6|768
1649088000000|2022-04-04 16:00:00|197499|197449|197564.8|197414.8|197571.1|197470.5|197477.7|197374.8|710
1649088300000|2022-04-04 16:05:00|197515|197465|197529.3|197479.3|197589.8|197490.7|197514.7|197420.6|484
1649088600000|2022-04-04 16:10:00|197526.3|197476.3|197470.3|197420.3|197529.4|197479.4|197443.5|197393.5|500
1649088900000|2022-04-04 16:15:00|197469.4|197419.4|197406.6|197356.6|197487|197437|197405|197355|429
1649089200000|2022-04-04 16:20:00|197406.5|197356.5|197460.8|197310.8|197464.2|197359.9|197401.3|197300.1|565
1649089500000|2022-04-04 16:25:00|197461.1|197311.1|197565.7|197415.7|197590|197481.3|197438.7|197309.7|692
1649089800000|2022-04-04 16:30:00|197564.8|197414.8|197654.3|197504.3|197658.7|197508.7|197530.5|197414|690
1649090100000|2022-04-04 16:35:00|197654.1|197504.1|197671.3|197521.3|197672.9|197561.2|197611.2|197463.1|655
1649090400000|2022-04-04 16:40:00|197670.7|197520.7|197657|197607|197740.1|197637.6|197624.6|197518.1|693
1649090700000|2022-04-04 16:45:00|197657.1|197607.1|197823.1|197673.1|197826.4|197721.9|197656.4|197573.1|565
1649091000000|2022-04-04 16:50:00|197824|197674|197907.4|197757.4|197912|197808.5|197769.7|197667.9|652
1649091300000|2022-04-04 16:55:00|197907.3|197757.3|197918.2|197768.2|197950.7|197850.1|197857.7|197752.4|686
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197878|197828|197951.1|197890.1|197853.7|197753.8|787
1649091900000|2022-04-04 17:05:00|197879|197829|197921.5|197871.5|198018.6|197920|197858|197769.7|760
1649092200000|2022-04-04 17:10:00|197921.7|197871.7|197895.9|197845.9|197985.9|197890.3|197867|197788.9|682
1649092500000|2022-04-04 17:15:00|197895.8|197845.8|197940.5|197790.5|197952.8|197847.7|197861.7|197761.7|795
1649092800000|2022-04-04 17:20:00|197941.1|197791.1|197846.2|197796.2|197943.3|197842.8|197843.8|197748|744
1649093100000|2022-04-04 17:25:00|197845.7|197795.7|197867|197817|197915.1|197819.5|197845.5|197753.7|640
1649093400000|2022-04-04 17:30:00|197921|197771|197871.4|197821.4|197921|197824.9|197862|197766.6|453
1649093700000|2022-04-04 17:35:00|197870.8|197820.8|197903.7|197853.7|197955.7|197866.9|197868.6|197799.8|556
1649094000000|2022-04-04 17:40:00|197906.2|197856.2|198029.7|197879.7|198029.7|197931.7|197901.3|197802.5|568
1649094300000|2022-04-04 17:45:00|198030|197880|198104.4|197954.4|198106.4|198004.6|198006.5|197872.6|560
1649094600000|2022-04-04 17:50:00|198106.5|197956.5|198103.7|197953.7|198140.5|198040.6|198043.5|197935.9|646
1649094900000|2022-04-04 17:55:00|198104.7|197954.7|197978|197928|198107.5|198004.9|197957|197856.5|595
1649095200000|2022-04-04 18:00:00|197979|197929|198028.2|197878.2|198070.5|197968.9|197966.1|197874.3|666
1649095500000|2022-04-04 18:05:00|197976.4|197926.4|197979.4|197929.4|198061.6|197941.3|197972.6|197867.9|541
1649095800000|2022-04-04 18:10:00|197979.2|197929.2|198028.9|197878.9|198032.5|197929.8|197972.6|197873.5|543
1649096100000|2022-04-04 18:15:00|198029|197879|198037.4|197887.4|198071.7|197938.5|197988.5|197871.2|599
1649096400000|2022-04-04 18:20:00|198037.2|197887.2|198080.1|197930.1|198089.9|197980.4|198006.6|197882|591
1649096700000|2022-04-04 18:25:00|198079.9|197929.9|198059.5|198009.5|198116.4|198016.2|198026.6|197925.2|434
1649097000000|2022-04-04 18:30:00|198058.1|198008.1|198197.9|198047.9|198197.9|198082.1|198058.1|197949.9|623
1649097300000|2022-04-04 18:35:00|198197.1|198047.1|198121.1|197971.1|198199.4|198089.1|198118.5|197968.5|507
1649097600000|2022-04-04 18:40:00|198123.4|197973.4|198099.8|197949.8|198145.9|198005.6|198032.2|197910.5|613
1649097900000|2022-04-04 18:45:00|198101.3|197951.3|198063.2|198013.2|198118.8|198020.2|198050.5|197949.2|631
1649098200000|2022-04-04 18:50:00|198063.6|198013.6|198153.9|198003.9|198174.1|198073.6|198060.3|197956.5|632
1649098500000|2022-04-04 18:55:00|198154.9|198004.9|198147.9|197997.9|198159.4|198059.9|198064.6|197961.6|816
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198105.4|198055.4|198190.4|198080.8|198096.9|197993.5|620
1649099100000|2022-04-04 19:05:00|198152|198002|198149.2|197999.2|198174|198043|198075.2|197958.9|509
1649099400000|2022-04-04 19:10:00|198153.3|198003.3|198149.8|197999.8|198158.7|198042.6|198092.4|197990.1|677
1649099700000|2022-04-04 19:15:00|198152.6|198002.6|198151.8|198001.8|198159.2|198053|198089|197987.9|627
1649100000000|2022-04-04 19:20:00|198147.2|197997.2|198106.7|197956.7|198147.8|198006.3|198023.3|197922.6|659
1649100300000|2022-04-04 19:25:00|198106.3|197956.3|198166.5|198016.5|198170.5|198058.5|198093|197943|521
1649100600000|2022-04-04 19:30:00|198165.2|198015.2|198316.2|198166.2|198319.7|198169.7|198163.9|198013.9|595
1649100900000|2022-04-04 19:35:00|198316.5|198166.5|198329.2|198179.2|198339|198189|198277.6|198127.6|604
1649101200000|2022-04-04 19:40:00|198330.2|198180.2|198342.4|198192.4|198349.5|198203.1|198244.3|198129.3|594
1649101500000|2022-04-04 19:45:00|198333.7|198183.7|198348.7|198198.7|198352.9|198233.9|198235.2|198131.8|657
1649101800000|2022-04-04 19:50:00|198348.8|198198.8|198350.5|198200.5|198370.8|198220.8|198337.5|198187.5|715
1649102100000|2022-04-04 19:55:00|198350.6|198200.6|198285.6|198235.6|198395.4|198290.3|198285.6|198182.7|798
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198338.6|198188.6|198348.4|198248|198281.1|198171.2|583
1649102700000|2022-04-04 20:05:00|198338|198188|198365.8|198215.8|198400.1|198250.1|198334.6|198184.6|396
1649103000000|2022-04-04 20:10:00|198366.3|198216.3|198326.7|198176.7|198375.9|198275.9|198309.5|198174.2|336
1649103300000|2022-04-04 20:15:00|198326.5|198176.5|198288.6|198138.6|198338.4|198188.4|198280.8|198130.8|399
1649103600000|2022-04-04 20:20:00|198289.9|198139.9|198299.1|198149.1|198321.2|198171.2|198289.9|198139.9|318
1649103900000|2022-04-04 20:25:00|198300|198150|198265.8|198115.8|198300|198150|198259.5|198109.5|412
1649104200000|2022-04-04 20:30:00|198266|198116|198257.6|198107.6|198280.7|198130.7|198256|198106|324
1649104500000|2022-04-04 20:35:00|198256.3|198106.3|198262.3|198112.3|198278.6|198128.6|198251.9|198101.9|387
1649104800000|2022-04-04 20:40:00|198263|198113|198184.3|198034.3|198267.6|198117.6|198178.5|198028.5|386
1649105100000|2022-04-04 20:45:00|198184.2|198034.2|198272.8|198122.8|198274.2|198124.2|198183|198033|428
1649105400000|2022-04-04 20:50:00|198263.3|198113.3|198220.6|198070.6|198280|198130|198213.4|198063.4|436
1649105700000|2022-04-04 20:55:00|198215.8|198065.8|198187.7|198037.7|198241.1|198070|198165.3|197990.9|273
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198199.8|197889.8|198242.8|198071.7|198157|197847|83
1649106300000|2022-04-04 21:05:00|198203.5|197893.5|198209.7|197903.6|198238.8|197928.8|198165.1|197855.1|98
1649106600000|2022-04-04 21:10:00|198201|197944.6|198233.3|197946|198265.9|198012.2|198149.9|197855.5|452
1649106900000|2022-04-04 21:15:00|198223.6|197967.2|198219.9|197909.9|198241.5|198018.3|198109.8|197827.6|132
1649107200000|2022-04-04 21:20:00|198225|197915|198214.1|197904.1|198244.8|198016.8|198143.8|197876.7|172
1649107500000|2022-04-04 21:25:00|198191.5|197881.5|198183.1|197888.2|198242.6|198029.2|198117.7|197880.6|126
1649107800000|2022-04-04 21:30:00|198231.3|197921.3|198242.8|197932.8|198265.6|198024.3|198110.3|197870.1|189
1649108100000|2022-04-04 21:35:00|198197.2|197909.5|198206.5|197938.5|198243.1|198014.9|198108.2|197869.2|154
1649108400000|2022-04-04 21:40:00|198135|197985|198233.2|197923.2|198254.9|198025.7|198121.2|197894.1|198
1649108700000|2022-04-04 21:45:00|198216.5|197906.5|198304.5|197994.5|198322.5|198029.2|198133.9|197891.4|358
1649109000000|2022-04-04 21:50:00|198304.7|197994.7|198301|197991|198339.3|198029.3|198268.6|197958.6|888
1649109300000|2022-04-04 21:55:00|198302.6|197992.6|198333.6|198023.6|198333.6|198023.6|198266.7|197956.7|324
1649109600000|2022-04-04 22:00:00|198323|198013|198282.6|198132.6|198354|198132.6|198243.7|197978.8|741
1649109900000|2022-04-04 22:05:00|198276.8|198126.8|198203.7|198053.7|198276.8|198126.8|198203.7|198053.7|424
1649110200000|2022-04-04 22:10:00|198208.3|198058.3|198205.3|198055.3|198232.5|198082.5|198200.3|198050.3|373
1649110500000|2022-04-04 22:15:00|198206.2|198056.2|198212.9|198062.9|198221.1|198071.1|198191.8|198041.8|213
1649110800000|2022-04-04 22:20:00|198209.8|198059.8|198208.1|198058.1|198222.2|198072.2|198194.2|198044.2|201
1649111100000|2022-04-04 22:25:00|198205.8|198055.8|198222.4|198072.4|198224.2|198074.2|198199.7|198049.7|234
1649111400000|2022-04-04 22:30:00|198208|198058|198180.3|198030.3|198219.7|198069.7|198164|198014|339
1649111700000|2022-04-04 22:35:00|198180.5|198030.5|198174.5|198024.5|198187.4|198037.4|198166.4|198016.4|220
1649112000000|2022-04-04 22:40:00|198174.4|198024.4|198182.7|198032.7|198194.1|198044.1|198152.9|198002.9|248
1649112300000|2022-04-04 22:45:00|198180.8|198030.8|198190.6|198040.6|198192.4|198042.4|198158.1|198008.1|297
1649112600000|2022-04-04 22:50:00|198190.4|198040.4|198189.8|198039.8|198201.6|198051.6|198160.6|198010.6|216
1649112900000|2022-04-04 22:55:00|198188.2|198038.2|198220.5|198070.5|198237.5|198087.5|198170.5|198020.5|299
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198175.4|198025.4|198228|198078|198157|198007|312
1649113500000|2022-04-04 23:05:00|198176.9|198026.9|198167.1|198017.1|198191.5|198041.5|198158.9|198008.9|211
1649113800000|2022-04-04 23:10:00|198174.5|198024.5|198159.8|198009.8|198183.7|198033.7|198145.3|197995.3|167
1649114100000|2022-04-04 23:15:00|198158.9|198008.9|198164.3|198014.3|198178.5|198028.5|198158.9|198008.9|210
1649114400000|2022-04-04 23:20:00|198168.4|198018.4|198165.2|198015.2|198170.7|198020.7|198157.3|198007.3|241
1649114700000|2022-04-04 23:25:00|198167.9|198017.9|198160|198010|198172.9|198022.9|198154|198004|212
1649115000000|2022-04-04 23:30:00|198158.3|198008.3|198162.6|198012.6|198175.5|198025.5|198151.2|198001.2|246
1649115300000|2022-04-04 23:35:00|198161.9|198011.9|198170|198020|198176.1|198026.1|198152.2|198002.2|224
1649115600000|2022-04-04 23:40:00|198171.1|198021.1|198179.3|198029.3|198189.5|198039.5|198158.2|198008.2|202
1649115900000|2022-04-04 23:45:00|198180.3|198030.3|198221.8|198071.8|198235|198085|198159.1|198009.1|342
1649116200000|2022-04-04 23:50:00|198224|198074|198237.4|198087.4|198245.8|198095.8|198201.8|198051.8|328
1649116500000|2022-04-04 23:55:00|198238.1|198088.1|198227.1|198077.1|198249.6|198099.6|198205.9|198055.9|363
1649116800000|2022-04-05 00:00:00|198234|198084|198220.9|198070.9|198241.3|198091.3|198199.5|198049.5|659
1649117100000|2022-04-05 00:05:00|198225.5|198075.5|198225.4|198075.4|198231.4|198081.4|198197.3|198047.3|716
1649117400000|2022-04-05 00:10:00|198224.7|198074.7|198208.2|198058.2|198228.9|198078.9|198196.6|198046.6|561
1649117700000|2022-04-05 00:15:00|198206.7|198056.7|198225.7|198075.7|198263|198113|198204.5|198054.5|522
1649118000000|2022-04-05 00:20:00|198227|198077|198226.3|198076.3|198238.3|198088.3|198190.7|198040.7|426
1649118300000|2022-04-05 00:25:00|198224.8|198074.8|198228.9|198078.9|198258.8|198108.8|198210.9|198060.9|533
1649118600000|2022-04-05 00:30:00|198230.9|198080.9|198241.6|198091.6|198254.1|198104.1|198214.5|198064.5|387
1649118900000|2022-04-05 00:35:00|198241.3|198091.3|198237.7|198087.7|198251.9|198101.9|198228.8|198078.8|378
1649119200000|2022-04-05 00:40:00|198240.4|198090.4|198247.2|198097.2|198248.4|198098.4|198230.7|198080.7|311
1649119500000|2022-04-05 00:45:00|198246.5|198096.5|198210.6|198060.6|198247.7|198097.7|198156.9|198006.9|753
1649119800000|2022-04-05 00:50:00|198214.3|198064.3|198170.5|198020.5|198235|198085|198150.5|198000.5|627
1649120100000|2022-04-05 00:55:00|198197|198047|198159.8|198009.8|198197|198047|198148.9|197998.9|371
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198188|198038|198203.9|198053.9|198148.4|197998.4|328
1649120700000|2022-04-05 01:05:00|198188.2|198038.2|198161.2|198011.2|198212.5|198062.5|198155.7|198005.7|263
1649121000000|2022-04-05 01:10:00|198160.8|198010.8|198172.2|198022.2|198180.5|198030.5|198155.3|198005.3|365
1649121300000|2022-04-05 01:15:00|198172.9|198022.9|198163.8|198013.8|198189|198039|198159.1|198009.1|340
1649121600000|2022-04-05 01:20:00|198164.4|198014.4|198173.1|198023.1|198193.2|198043.2|198158.6|198008.6|434
1649121900000|2022-04-05 01:25:00|198183.5|198033.5|198183.8|198033.8|198203.5|198053.5|198170.8|198020.8|227
1649122200000|2022-04-05 01:30:00|198187.5|198037.5|198185.1|198035.1|198210.5|198060.5|198165.1|198015.1|288
1649122500000|2022-04-05 01:35:00|198188.9|198038.9|198182.6|198032.6|198210|198060|198172|198022|211
1649122800000|2022-04-05 01:40:00|198179.6|198029.6|198169.8|198019.8|198203.1|198053.1|198163|198013|309
1649123100000|2022-04-05 01:45:00|198169.1|198019.1|198172.3|198022.3|198194|198044|198161.8|198011.8|373
1649123400000|2022-04-05 01:50:00|198169.2|198019.2|198162.4|198012.4|198180.8|198030.8|198152.6|198002.6|246
1649123700000|2022-04-05 01:55:00|198160.7|198010.7|198160.2|198010.2|198183.9|198033.9|198151.1|198001.1|308
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198154.2|198004.2|198169.7|198019.7|198152|198002|222
1649124300000|2022-04-05 02:05:00|198155.4|198005.4|198156.2|198006.2|198179.5|198029.5|198148.4|197998.4|223
1649124600000|2022-04-05 02:10:00|198151.2|198001.2|198154.2|198004.2|198179.8|198029.8|198147.4|197997.4|175
1649124900000|2022-04-05 02:15:00|198152.9|198002.9|198156.1|198006.1|198184.5|198034.5|198145.5|197995.5|215
1649125200000|2022-04-05 02:20:00|198175.4|198025.4|198149.4|197999.4|198183.5|198057.5|198105.7|197988.2|254
1649125500000|2022-04-05 02:25:00|198150.1|198000.1|198145.6|197995.6|198161.8|198011.8|198134.1|197984.1|221
1649125800000|2022-04-05 02:30:00|198146.1|197996.1|198145.4|197995.4|198157.3|198007.3|198136.5|197986.5|225
1649126100000|2022-04-05 02:35:00|198148.9|197998.9|198160.7|198010.7|198173.3|198023.3|198143.4|197993.4|263
1649126400000|2022-04-05 02:40:00|198160.1|198010.1|198157.6|198007.6|198173.3|198023.3|198147.1|197997.1|189
1649126700000|2022-04-05 02:45:00|198158|198008|198165.2|198015.2|198175.2|198025.2|198150|198000|226
1649127000000|2022-04-05 02:50:00|198166.2|198016.2|198173.7|198023.7|198185.5|198035.5|198154|198004|227
1649127300000|2022-04-05 02:55:00|198169.3|198019.3|198168.7|198018.7|198190.4|198040.4|198163.5|198013.5|280
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198169.1|198019.1|198182.4|198032.4|198165.1|198015.1|152
1649127900000|2022-04-05 03:05:00|198167.4|198017.4|198165.5|198015.5|198180.8|198030.8|198165.5|198015.5|218
1649128200000|2022-04-05 03:10:00|198167.3|198017.3|198188.1|198038.1|198190|198040|198152.1|198002.1|277
1649128500000|2022-04-05 03:15:00|198187.8|198037.8|198193.3|198043.3|198194.7|198044.7|198173.4|198023.4|204
1649128800000|2022-04-05 03:20:00|198187|198037|198184.7|198034.7|198195.9|198045.9|198164.4|198014.4|272
1649129100000|2022-04-05 03:25:00|198185.3|198035.3|198199.3|198049.3|198205|198055|198176.3|198026.3|350
1649129400000|2022-04-05 03:30:00|198197.7|198047.7|198196.4|198046.4|198219.7|198069.7|198185.4|198035.4|299
1649129700000|2022-04-05 03:35:00|198196|198046|198203.7|198053.7|198204.4|198054.4|198184.2|198034.2|283
1649130000000|2022-04-05 03:40:00|198198.3|198048.3|198204.3|198054.3|198211.4|198061.4|198184.3|198034.3|262
1649130300000|2022-04-05 03:45:00|198203|198053|198192.8|198042.8|198212|198062|198166.4|198016.4|201
1649130600000|2022-04-05 03:50:00|198192.3|198042.3|198192.5|198042.5|198211.3|198061.3|198186.5|198036.5|271
1649130900000|2022-04-05 03:55:00|198190.7|198040.7|198197.2|198047.2|198198.1|198048.1|198174.3|198024.3|368
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198209.1|198059.1|198223.1|198073.1|198189.6|198039.6|327
1649131500000|2022-04-05 04:05:00|198211.9|198061.9|198223.1|198073.1|198231.4|198081.4|198198.1|198048.1|447
1649131800000|2022-04-05 04:10:00|198223.2|198073.2|198213.8|198063.8|198230.2|198080.2|198205.5|198055.5|424
1649132100000|2022-04-05 04:15:00|198213.6|198063.6|198259.3|198109.3|198262.1|198112.1|198209.2|198059.2|431
1649132400000|2022-04-05 04:20:00|198259.4|198109.4|198253.3|198103.3|198270.6|198120.6|198244.5|198094.5|377
1649132700000|2022-04-05 04:25:00|198253|198103|198258.9|198108.9|198270.1|198120.1|198226.1|198076.1|404
1649133000000|2022-04-05 04:30:00|198263.8|198113.8|198164.9|198014.9|198265.3|198115.3|198153|198003|623
1649133300000|2022-04-05 04:35:00|198161.5|198011.5|198166.9|198016.9|198189.5|198039.5|198154.2|198004.2|346
1649133600000|2022-04-05 04:40:00|198170.9|198020.9|198151.1|198001.1|198185.5|198035.5|198144.5|197994.5|410
1649133900000|2022-04-05 04:45:00|198161.7|198011.7|198161|198011|198188|198038|198150.5|198000.5|509
1649134200000|2022-04-05 04:50:00|198163.5|198013.5|198169.1|198019.1|198189|198039|198155.9|198005.9|296
1649134500000|2022-04-05 04:55:00|198167|198017|198167.5|198017.5|198173.9|198023.9|198160.7|198010.7|321
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198162.4|198012.4|198177.2|198027.2|198160|198010|384
1649135100000|2022-04-05 05:05:00|198162.5|198012.5|198168.2|198018.2|198177.5|198027.5|198158.9|198008.9|327
1649135400000|2022-04-05 05:10:00|198168.8|198018.8|198163.7|198013.7|198183.1|198033.1|198159.3|198009.3|292
1649135700000|2022-04-05 05:15:00|198163.6|198013.6|198176.2|198026.2|198184.2|198034.2|198145.2|197995.2|279
1649136000000|2022-04-05 05:20:00|198175.9|198025.9|198164.7|198014.7|198183|198033|198158.9|198008.9|245
1649136300000|2022-04-05 05:25:00|198164.3|198014.3|198174.1|198024.1|198177.7|198027.7|198162.2|198012.2|272
1649136600000|2022-04-05 05:30:00|198173.6|198023.6|198171.1|198021.1|198181|198031|198164.8|198014.8|297
1649136900000|2022-04-05 05:35:00|198170.9|198020.9|198179.7|198029.7|198206.7|198056.7|198146|197996|406
1649137200000|2022-04-05 05:40:00|198178.4|198028.4|198181|198031|198213.6|198063.6|198171.1|198021.1|443
1649137500000|2022-04-05 05:45:00|198182|198032|198156.9|198006.9|198195|198045|198150|198000|382
1649137800000|2022-04-05 05:50:00|198157.2|198007.2|198110|197960|198167.3|198017.3|198105.9|197955.9|516
1649138100000|2022-04-05 05:55:00|198109.4|197959.4|198113.7|197963.7|198119.1|197969.1|198080.9|197930.9|432
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198095|197945|198189.3|198039.3|198088.2|197938.2|786
1649138700000|2022-04-05 06:05:00|198105.6|197955.6|198125.9|197975.9|198133.4|197983.4|198100.3|197950.3|569
1649139000000|2022-04-05 06:10:00|198125.7|197975.7|198146|197996|198159.6|198009.6|198101.4|197951.4|501
1649139300000|2022-04-05 06:15:00|198148.9|197998.9|198129.3|197979.3|198176.5|198026.5|198105.4|197955.4|524
1649139600000|2022-04-05 06:20:00|198131.5|197981.5|198122.9|197972.9|198160.2|198010.2|198104.8|197954.8|482
1649139900000|2022-04-05 06:25:00|198121.4|197971.4|198151.2|198001.2|198164.1|198014.1|198100.8|197950.8|610
1649140200000|2022-04-05 06:30:00|198153.5|198003.5|198138.3|197988.3|198157.5|198007.5|198117.8|197967.8|431
1649140500000|2022-04-05 06:35:00|198139.7|197989.7|198163.2|198013.2|198187.5|198037.5|198105.2|197955.2|550
1649140800000|2022-04-05 06:40:00|198162.9|198012.9|198131.8|197981.8|198167.4|198017.4|198120.3|197970.3|523
1649141100000|2022-04-05 06:45:00|198131.2|197981.2|198092.3|197942.3|198161.3|198011.3|198080.6|197930.6|571
1649141400000|2022-04-05 06:50:00|198092.5|197942.5|198043.1|197893.1|198118.5|197968.5|198019|197869|531
1649141700000|2022-04-05 06:55:00|198043.5|197893.5|198018.2|197868.2|198088.1|197938.1|198013.6|197863.6|814
1649142000000|2022-04-05 07:00:00|198015|197865|197983.7|197833.7|198023|197873|197874.7|197724.7|916
1649142300000|2022-04-05 07:05:00|197984.4|197834.4|198016.3|197866.3|198057.6|197907.6|197982.7|197832.7|772
1649142600000|2022-04-05 07:10:00|198015.2|197865.2|197939.3|197789.3|198091|197941|197936.6|197786.6|813
1649142900000|2022-04-05 07:15:00|197941|197791|197924.6|197774.6|197999.2|197849.2|197905.7|197755.7|870
1649143200000|2022-04-05 07:20:00|197925|197775|197952.8|197802.8|197984.6|197834.6|197897.2|197747.2|751
1649143500000|2022-04-05 07:25:00|197952.6|197802.6|197913.1|197763.1|197953.9|197803.9|197866.4|197716.4|863
1649143800000|2022-04-05 07:30:00|197912.5|197762.5|197935.6|197785.6|197990.8|197840.8|197904.9|197754.9|683
1649144100000|2022-04-05 07:35:00|197935.8|197785.8|197938.4|197788.4|197943.2|197838.2|197868|197718|659
1649144400000|2022-04-05 07:40:00|197941.5|197791.5|197983.1|197833.1|197990|197840|197932.7|197782.7|555
1649144700000|2022-04-05 07:45:00|197988.2|197838.2|197942.3|197792.3|198021.9|197871.9|197929.5|197779.5|502
1649145000000|2022-04-05 07:50:00|197943.1|197793.1|197994.5|197844.5|198025.6|197875.6|197942.9|197792.9|551
1649145300000|2022-04-05 07:55:00|198002.6|197852.6|197939.8|197789.8|198030.6|197880.6|197935.9|197785.9|636
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|197944.8|197794.8|198005.5|197855.5|197889.5|197781.5|656
1649145900000|2022-04-05 08:05:00|197944.4|197794.4|197969.8|197819.8|197979.9|197829.9|197940|197790|570
1649146200000|2022-04-05 08:10:00|197969.5|197819.5|197963.2|197813.2|197981.2|197831.2|197951|197801|729
1649146500000|2022-04-05 08:15:00|197962|197812|197933.2|197783.2|197971|197821|197841.3|197739.3|696
1649146800000|2022-04-05 08:20:00|197935|197785|197904.7|197754.7|197935|197785|197881.5|197731.5|671
1649147100000|2022-04-05 08:25:00|197904.6|197754.6|197967.2|197817.2|197973.3|197823.3|197900.8|197750.8|559
1649147400000|2022-04-05 08:30:00|197966.3|197816.3|198079.6|197929.6|198113.8|197963.8|197966.3|197816.3|596
1649147700000|2022-04-05 08:35:00|198079.7|197929.7|198055.6|197905.6|198089|197939|198040.6|197890.6|438
1649148000000|2022-04-05 08:40:00|198055.3|197905.3|198031|197881|198069.7|197919.7|198017.7|197867.7|593
1649148300000|2022-04-05 08:45:00|198033|197883|198011.5|197861.5|198035|197885|197994.8|197844.8|712
1649148600000|2022-04-05 08:50:00|198010.1|197860.1|198038.6|197888.6|198076.4|197926.4|198007.1|197857.1|632
1649148900000|2022-04-05 08:55:00|198039|197889|198024.8|197874.8|198053.7|197903.7|198013.4|197863.4|683
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198097.5|197947.5|198103|197953|198018.1|197868.1|667
1649149500000|2022-04-05 09:05:00|198097.8|197947.8|198099.9|197949.9|198152.1|198002.1|198070.8|197920.8|618
1649149800000|2022-04-05 09:10:00|198099.2|197949.2|198008.4|197858.4|198109|197959|198007.5|197857.5|530
1649150100000|2022-04-05 09:15:00|198012.5|197862.5|197978|197828|198012.9|197862.9|197972.2|197822.2|348
1649150400000|2022-04-05 09:20:00|197978.5|197828.5|198032.3|197882.3|198036|197886|197969.5|197819.5|472
1649150700000|2022-04-05 09:25:00|198032.2|197882.2|198105.5|197955.5|198111.9|197961.9|198031.5|197881.5|514
1649151000000|2022-04-05 09:30:00|198105.6|197955.6|198130.1|197980.1|198154.7|198004.7|198082.4|197932.4|511
1649151300000|2022-04-05 09:35:00|198129.7|197979.7|198111.1|197961.1|198151.1|198001.1|198103.3|197953.3|559
1649151600000|2022-04-05 09:40:00|198108.7|197958.7|198114.1|197964.1|198130.8|197980.8|198108.7|197958.7|397
1649151900000|2022-04-05 09:45:00|198114.8|197964.8|198141.3|197991.3|198152|198002|198103.8|197953.8|480
1649152200000|2022-04-05 09:50:00|198142|197992|198212.3|198062.3|198216|198066|198133.9|197983.9|473
1649152500000|2022-04-05 09:55:00|198211.8|198061.8|198134.2|197984.2|198225.3|198075.3|198133.2|197983.2|501
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198144.7|197994.7|198148.7|197998.7|198094.2|197944.2|623
1649153100000|2022-04-05 10:05:00|198144.9|197994.9|198129.2|197979.2|198145.2|197995.2|198073.9|197923.9|667
1649153400000|2022-04-05 10:10:00|198128.7|197978.7|198110.2|197960.2|198137.2|197987.2|198062|197912|683
1649153700000|2022-04-05 10:15:00|198110.4|197960.4|198064.6|197914.6|198148.7|197998.7|198045.1|197895.1|628
1649154000000|2022-04-05 10:20:00|198064.4|197914.4|198224.3|198074.3|198228.5|198078.5|198059.8|197909.8|580
1649154300000|2022-04-05 10:25:00|198224.2|198074.2|198174.7|198024.7|198227.4|198077.4|198146.6|197996.6|629
1649154600000|2022-04-05 10:30:00|198177.1|198027.1|198251.3|198101.3|198258.7|198108.7|198154.9|198004.9|765
1649154900000|2022-04-05 10:35:00|198249.9|198099.9|198283.7|198133.7|198327.9|198177.9|198213.8|198063.8|782
1649155200000|2022-04-05 10:40:00|198288.3|198138.3|198339.2|198189.2|198352.1|198202.1|198248.3|198098.3|773
1649155500000|2022-04-05 10:45:00|198339.9|198189.9|198394.9|198244.9|198417.9|198267.9|198299.9|198187.5|633
1649155800000|2022-04-05 10:50:00|198396.1|198246.1|198255.6|198105.6|198409.8|198259.8|198231.1|198081.1|593
1649156100000|2022-04-05 10:55:00|198254.6|198104.6|198254.1|198104.1|198258.9|198108.9|198211|198061|500
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198280|198130|198311.6|198161.6|198248.1|198098.1|639
1649156700000|2022-04-05 11:05:00|198285.9|198135.9|198258|198108|198301.9|198154.3|198204.3|198084.7|616
1649157000000|2022-04-05 11:10:00|198253.2|198103.2|198346.2|198196.2|198428.2|198285.8|198242.5|198092.5|775
1649157300000|2022-04-05 11:15:00|198342.7|198192.7|198331.5|198181.5|198372.3|198222.3|198299.4|198149.4|750
1649157600000|2022-04-05 11:20:00|198331.6|198181.6|198444.2|198294.2|198445.2|198295.2|198268.9|198118.9|718
1649157900000|2022-04-05 11:25:00|198442.9|198292.9|198308.1|198158.1|198442.9|198292.9|198277.6|198127.6|638
1649158200000|2022-04-05 11:30:00|198306|198156|198294|198144|198324.2|198221.8|198239.2|198129.8|609
1649158500000|2022-04-05 11:35:00|198293.7|198143.7|198362.6|198212.6|198376.5|198226.5|198283.3|198133.3|635
1649158800000|2022-04-05 11:40:00|198359.7|198209.7|198354.9|198204.9|198414.2|198284.3|198312.8|198188.6|656
1649159100000|2022-04-05 11:45:00|198357.1|198207.1|198337.4|198187.4|198365.7|198242.9|198253.5|198139.3|760
1649159400000|2022-04-05 11:50:00|198340.3|198190.3|198381.6|198231.6|198389.9|198287.8|198292.4|198183.6|735
1649159700000|2022-04-05 11:55:00|198381|198231|198309.7|198159.7|198382.3|198269.5|198292.4|198142.4|662
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|198366.1|198216.1|198414.6|198314.4|198258.9|198142.8|764
1649160300000|2022-04-05 12:05:00|198365.6|198215.6|198364|198314|198440.4|198338.8|198322.4|198211.6|733
1649160600000|2022-04-05 12:10:00|198363.1|198313.1|198383.5|198233.5|198425.2|198324.9|198331|198205.4|616
1649160900000|2022-04-05 12:15:00|198383.7|198233.7|198385.9|198335.9|198426.6|198337.7|198362.8|198217.2|768
1649161200000|2022-04-05 12:20:00|198403.2|198353.2|198364.4|198214.4|198407|198355.8|198312.2|198162.2|810
1649161500000|2022-04-05 12:25:00|198364.3|198214.3|198355.8|198205.8|198369.1|198263.2|198304.4|198201.3|636
1649161800000|2022-04-05 12:30:00|198356.1|198206.1|198362|198212|198366.7|198256.7|198299.6|198197.7|652
1649162100000|2022-04-05 12:35:00|198358.4|198208.4|198342.5|198192.5|198366|198264.9|198312.2|198183.6|763
1649162400000|2022-04-05 12:40:00|198342.3|198192.3|198292.7|198142.7|198379.1|198273.2|198266.8|198140.4|736
1649162700000|2022-04-05 12:45:00|198294.4|198144.4|198164.8|198014.8|198295|198148.8|198147.1|197997.1|807
1649163000000|2022-04-05 12:50:00|198160.5|198010.5|198082.9|197932.9|198215.5|198113.1|198079.8|197929.8|789
1649163300000|2022-04-05 12:55:00|198085.8|197935.8|197929.3|197779.3|198085.9|197945.8|197877.5|197772.5|706
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197775.2|197625.2|197909.4|197784.3|197722.7|197572.7|756
1649163900000|2022-04-05 13:05:00|197771.9|197621.9|197782.9|197632.9|197812.1|197701.4|197705.6|197555.6|783
1649164200000|2022-04-05 13:10:00|197782.7|197632.7|197774.9|197624.9|197843.4|197741.5|197769.4|197619.4|736
1649164500000|2022-04-05 13:15:00|197775.4|197625.4|197779.6|197629.6|197786.4|197688.3|197707.6|197606.2|813
1649164800000|2022-04-05 13:20:00|197778.9|197628.9|197699|197649|197782.7|197679.8|197681.2|197577|752
1649165100000|2022-04-05 13:25:00|197699.1|197649.1|197853|197803|197900|197804.2|197695|197598.5|790
1649165400000|2022-04-05 13:30:00|197853.3|197803.3|197906.4|197756.4|197945.6|197835.6|197781.1|197678.9|852
1649165700000|2022-04-05 13:35:00|197907.1|197757.1|197981.7|197831.7|198028.9|197909.6|197841.7|197741.8|878
1649166000000|2022-04-05 13:40:00|197984.3|197834.3|197995.3|197845.3|197999.5|197882.2|197910.2|197813|745
1649166300000|2022-04-05 13:45:00|197993.7|197843.7|198014|197864|198023.3|197928.2|197927.2|197833.7|748
1649166600000|2022-04-05 13:50:00|198012.7|197862.7|198029.7|197879.7|198046.6|197939.9|197959.5|197840.2|649
1649166900000|2022-04-05 13:55:00|198030.9|197880.9|197961.2|197811.2|198030.9|197924.7|197913.7|197811.2|628
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|197965.6|197915.6|198006.8|197915.6|197905.9|197802.5|977
1649167500000|2022-04-05 14:05:00|197968.2|197918.2|198335.2|198185.2|198352|198202|197942.6|197846.5|1023
1649167800000|2022-04-05 14:10:00|198328.8|198178.8|198696.4|198546.4|198717.9|198567.9|198319.8|198169.8|1071
1649168100000|2022-04-05 14:15:00|198702.3|198552.3|199025.6|198875.6|199036.7|198886.7|198612.1|198462.1|1027
1649168400000|2022-04-05 14:20:00|199016.9|198866.9|198937.6|198787.6|199156.3|199006.3|198824.5|198674.5|996
1649168700000|2022-04-05 14:25:00|198930.2|198780.2|198668.5|198518.5|198944.8|198794.8|198659.9|198509.9|969
1649169000000|2022-04-05 14:30:00|198668.9|198518.9|198941.4|198791.4|198957.1|198807.1|198624|198508.7|993
1649169300000|2022-04-05 14:35:00|198943.6|198793.6|198957.3|198807.3|198998.3|198852.9|198902.8|198776.5|963
1649169600000|2022-04-05 14:40:00|198957.1|198807.1|199056.6|198906.6|199128.2|198978.2|198936.2|198786.2|1014
1649169900000|2022-04-05 14:45:00|199056.5|198906.5|198872.4|198722.4|199135|198985|198849.4|198699.4|1035
1649170200000|2022-04-05 14:50:00|198872.5|198722.5|198743.8|198593.8|198877.8|198727.8|198724.3|198574.3|905
1649170500000|2022-04-05 14:55:00|198744.6|198594.6|198817.2|198667.2|198857.5|198707.5|198740.4|198590.4|1035
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199024.6|198874.6|199042.6|198892.6|198800.4|198660.5|1013
1649171100000|2022-04-05 15:05:00|199024.5|198874.5|198892.3|198742.3|199028.9|198878.9|198848.6|198698.6|976
1649171400000|2022-04-05 15:10:00|198892|198742|198898.3|198748.3|198980.7|198830.7|198846.4|198696.4|908
1649171700000|2022-04-05 15:15:00|198901.7|198751.7|198892.9|198742.9|198933.2|198783.2|198811.3|198661.3|833
1649172000000|2022-04-05 15:20:00|198892.5|198742.5|198824.5|198674.5|198899.2|198749.2|198795.5|198645.5|804
1649172300000|2022-04-05 15:25:00|198824.9|198674.9|198943.1|198793.1|199022.8|198872.8|198823.9|198673.9|888
1649172600000|2022-04-05 15:30:00|198947.7|198797.7|198893.8|198743.8|198970|198820|198886.8|198736.8|928
1649172900000|2022-04-05 15:35:00|198893.6|198743.6|198977.7|198827.7|198987.8|198837.8|198856.5|198706.5|848
1649173200000|2022-04-05 15:40:00|198975.7|198825.7|199000.2|198850.2|199107.9|198957.9|198974.9|198824.9|847
1649173500000|2022-04-05 15:45:00|199000.1|198850.1|199056.6|198906.6|199065.4|198915.4|198963.9|198813.9|856
1649173800000|2022-04-05 15:50:00|199057.6|198907.6|199230.5|199080.5|199274.2|199124.2|199056|198906|958
1649174100000|2022-04-05 15:55:00|199231.2|199081.2|199495.2|199345.2|199504.9|199354.9|199211.2|199061.2|970
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199450.8|199300.8|199513.3|199363.3|199299.1|199195.2|926
1649174700000|2022-04-05 16:05:00|199447.8|199297.8|199372.5|199222.5|199469.6|199319.6|199316.2|199212.9|783
1649175000000|2022-04-05 16:10:00|199371|199221|199299.9|199149.9|199378.2|199266.8|199247.2|199138.6|799
1649175300000|2022-04-05 16:15:00|199303.7|199153.7|199301.6|199151.6|199348.4|199217|199234.1|199129.3|812
1649175600000|2022-04-05 16:20:00|199301.2|199151.2|199285.5|199135.5|199364.5|199246.8|199261.9|199132.9|744
1649175900000|2022-04-05 16:25:00|199284.5|199134.5|199248.5|199098.5|199297.9|199147.9|199245.8|199095.8|705
1649176200000|2022-04-05 16:30:00|199248.6|199098.6|199238.4|199088.4|199298.4|199148.4|199227.4|199077.4|675
1649176500000|2022-04-05 16:35:00|199238.8|199088.8|199056.7|198906.7|199241.3|199091.3|199031.3|198903.9|728
1649176800000|2022-04-05 16:40:00|199058.3|198908.3|199206.7|199056.7|199256.4|199106.4|199056|198906|846
1649177100000|2022-04-05 16:45:00|199204.4|199054.4|199372.7|199222.7|199382.5|199232.5|199204.4|199054.4|837
1649177400000|2022-04-05 16:50:00|199372.4|199222.4|199266.1|199116.1|199387.3|199237.3|199240.8|199090.8|750
1649177700000|2022-04-05 16:55:00|199266.4|199116.4|199262.7|199112.7|199278.8|199128.8|199256.8|199106.8|686
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199269.3|199119.3|199292|199175.5|199217.6|199071.6|723
1649178300000|2022-04-05 17:05:00|199266.9|199116.9|199262.5|199112.5|199295.3|199193.8|199212.2|199108.5|686
1649178600000|2022-04-05 17:10:00|199262|199112|199228.6|199078.6|199307.4|199187.6|199225.8|199075.8|709
1649178900000|2022-04-05 17:15:00|199228.1|199078.1|199293.9|199143.9|199321.6|199171.6|199221.2|199071.2|880
1649179200000|2022-04-05 17:20:00|199299.5|199149.5|199292.9|199142.9|199309.1|199159.1|199269|199119|799
1649179500000|2022-04-05 17:25:00|199291.7|199141.7|199324.1|199174.1|199340.1|199233.5|199268.4|199128.9|850
1649179800000|2022-04-05 17:30:00|199324.2|199174.2|199365.2|199215.2|199416.1|199307|199231.1|199133.8|696
1649180100000|2022-04-05 17:35:00|199366.3|199216.3|199379.8|199229.8|199386|199284.2|199275.9|199179.7|575
1649180400000|2022-04-05 17:40:00|199378.8|199228.8|199525.4|199375.4|199528.1|199430.8|199323.2|199225.9|690
1649180700000|2022-04-05 17:45:00|199525.3|199375.3|199800|199650|199801.6|199663.3|199480.4|199373.5|872
1649181000000|2022-04-05 17:50:00|199797.6|199647.6|199700.6|199550.6|199799.9|199686.4|199676.7|199546.5|658
1649181300000|2022-04-05 17:55:00|199700.9|199550.9|199622.5|199472.5|199713.2|199563.2|199558.3|199452.3|667
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199622.5|199472.5|199676.5|199526.5|199602.9|199452.9|743
1649181900000|2022-04-05 18:05:00|199622.7|199472.7|199541.9|199391.9|199638.5|199501.5|199532.7|199382.7|826
1649182200000|2022-04-05 18:10:00|199541.5|199391.5|199500.3|199350.3|199555|199409.3|199459.3|199347.1|685
1649182500000|2022-04-05 18:15:00|199500.2|199350.2|199440.1|199290.1|199508.5|199388.3|199391.7|199289.1|647
1649182800000|2022-04-05 18:20:00|199440.4|199290.4|199604.6|199454.6|199665.1|199515.1|199440.4|199290.4|770
1649183100000|2022-04-05 18:25:00|199604.7|199454.7|199654.8|199504.8|199684.6|199534.6|199511.7|199387.1|755
1649183400000|2022-04-05 18:30:00|199658.4|199508.4|199807.2|199657.2|199808.9|199684.3|199596.2|199493|810
1649183700000|2022-04-05 18:35:00|199807.1|199657.1|199727.2|199577.2|199807.1|199657.1|199684.5|199535.3|754
1649184000000|2022-04-05 18:40:00|199728.7|199578.7|199739.6|199589.6|199804.9|199654.9|199640.6|199514.3|756
1649184300000|2022-04-05 18:45:00|199738.5|199588.5|199690.3|199540.3|199780.8|199637.6|199670.1|199539.7|800
1649184600000|2022-04-05 18:50:00|199691.5|199541.5|199663.6|199513.6|199694.4|199544.4|199658.6|199508.6|757
1649184900000|2022-04-05 18:55:00|199664.4|199514.4|199694.7|199544.7|199707.3|199597.8|199579.9|199429.9|846
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199697.2|199547.2|199770.8|199620.8|199659.5|199509.5|731
1649185500000|2022-04-05 19:05:00|199697.3|199547.3|199799.4|199649.4|199831.3|199709.9|199697.3|199547.3|761
1649185800000|2022-04-05 19:10:00|199796.5|199646.5|199861.4|199711.4|199907.3|199757.3|199745.8|199627.6|760
1649186100000|2022-04-05 19:15:00|199859.9|199709.9|199831.5|199681.5|199884.9|199734.9|199794.6|199644.6|856
1649186400000|2022-04-05 19:20:00|199832.8|199682.8|199755.2|199605.2|199891|199741|199748.3|199598.3|889
1649186700000|2022-04-05 19:25:00|199750.6|199600.6|199783.6|199633.6|199806.2|199656.2|199750.6|199600.6|891
1649187000000|2022-04-05 19:30:00|199782.6|199632.6|199830.3|199680.3|199848.9|199698.9|199782.6|199632.6|734
1649187300000|2022-04-05 19:35:00|199830.2|199680.2|199782.4|199632.4|199834.4|199687|199737|199630.1|782
1649187600000|2022-04-05 19:40:00|199783|199633|199795.8|199645.8|199823|199673|199744.8|199594.8|860
1649187900000|2022-04-05 19:45:00|199792.9|199642.9|199843.7|199693.7|199849.9|199749.3|199784.4|199634.4|747
1649188200000|2022-04-05 19:50:00|199851.9|199701.9|199839.6|199689.6|199906.7|199798.4|199789.8|199663.7|795
1649188500000|2022-04-05 19:55:00|199840.3|199690.3|199940.5|199790.5|199965.1|199833|199822.4|199686.2|746
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|199964.1|199814.1|199967|199817|199929.5|199779.5|592
1649189100000|2022-04-05 20:05:00|199964|199814|200045.2|199895.2|200045.7|199895.7|199959.9|199809.9|520
1649189400000|2022-04-05 20:10:00|200045.3|199895.3|200134.1|199984.1|200136.7|199986.7|200041.2|199891.2|721
1649189700000|2022-04-05 20:15:00|200133.2|199983.2|200090.8|199940.8|200150.9|200000.9|200080.6|199930.6|681
1649190000000|2022-04-05 20:20:00|200089.7|199939.7|200182.8|200032.8|200190.9|200040.9|200085.3|199935.3|651
1649190300000|2022-04-05 20:25:00|200181.7|200031.7|200152.2|200002.2|200189.9|200047.1|200097.1|199991.8|477
1649190600000|2022-04-05 20:30:00|200146.5|199996.5|200120.8|199970.8|200152.7|200002.7|200103.6|199953.6|513
1649190900000|2022-04-05 20:35:00|200122.2|199972.2|200116.5|199966.5|200130.4|199980.4|200085|199935|361
1649191200000|2022-04-05 20:40:00|200116.9|199966.9|200093.9|199943.9|200126.5|199976.5|200077|199927|311
1649191500000|2022-04-05 20:45:00|200095|199945|200046.6|199896.6|200099.5|199949.5|200025.9|199875.9|413
1649191800000|2022-04-05 20:50:00|200046.5|199896.5|200045.4|199895.4|200066.7|199916.7|200030|199880|263
1649192100000|2022-04-05 20:55:00|200047|199897|200089.5|199939.5|200155.6|199979.8|199998.8|199815.9|577
1649192400000|2022-04-05 21:00:00|200093|199943|200113|199963|200199.4|199968.5|200093|199901.5|63
1649192700000|2022-04-05 21:05:00|200111.8|199961.8|200114.8|199964.8|200180.4|199969.3|200107.7|199897.8|97
1649193000000|2022-04-05 21:10:00|200104.3|199954.3|200110.8|199960.8|200197|199963.2|200066.5|199852.6|300
1649193300000|2022-04-05 21:15:00|200069|199919|200084.6|199774.6|200203.7|199965.8|199951.1|199641.1|457
1649193600000|2022-04-05 21:20:00|200078.2|199768.2|200050|199740|200102.5|199868.8|200011|199701|160
1649193900000|2022-04-05 21:25:00|200051.5|199741.5|200057.2|199747.2|200094.8|199784.8|200019.3|199709.3|181
1649194200000|2022-04-05 21:30:00|200054|199744|200060.9|199750.9|200116.1|199811.8|200040|199730|374
1649194500000|2022-04-05 21:35:00|200061.8|199751.8|199995.9|199685.9|200085.7|199810.8|199954.7|199669.6|577
1649194800000|2022-04-05 21:40:00|199996.2|199686.2|200011.1|199701.1|200024.1|199807.3|199945.1|199656.6|266
1649195100000|2022-04-05 21:45:00|200012.7|199702.7|199953|199803|200035.6|199830.4|199947|199663.6|383
1649195400000|2022-04-05 21:50:00|199957.1|199807.1|200040.1|199749.8|200043.5|199856.2|199952.4|199703.4|177
1649195700000|2022-04-05 21:55:00|199979|199829|199986.5|199731.5|200034.1|199860|199933.5|199672.1|200
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199988.7|199838.7|200082.7|199870.2|199959.2|199677.1|477
1649196300000|2022-04-05 22:05:00|199985.4|199835.4|199997|199847|200026.5|199876.5|199971.4|199821.4|372
1649196600000|2022-04-05 22:10:00|199993.8|199843.8|200009.7|199859.7|200018.8|199868.8|199983.2|199833.2|431
1649196900000|2022-04-05 22:15:00|200008.4|199858.4|199996.6|199846.6|200024.1|199874.1|199991.3|199841.3|422
1649197200000|2022-04-05 22:20:00|200000.9|199850.9|199995.7|199845.7|200023.9|199873.9|199981|199831|308
1649197500000|2022-04-05 22:25:00|199994.1|199844.1|199981.2|199831.2|200035.1|199885.1|199972.4|199822.4|347
1649197800000|2022-04-05 22:30:00|199997.2|199847.2|199954.9|199804.9|200005.7|199855.7|199946.8|199796.8|283
1649198100000|2022-04-05 22:35:00|199955.8|199805.8|199958|199808|199973.3|199823.3|199944.8|199794.8|211
1649198400000|2022-04-05 22:40:00|199955|199805|199955.4|199805.4|199974.7|199824.7|199934.2|199784.2|375
1649198700000|2022-04-05 22:45:00|199957.5|199807.5|199964.3|199814.3|199979.2|199829.2|199946.5|199796.5|318
1649199000000|2022-04-05 22:50:00|199967|199817|199957.3|199807.3|199983.4|199833.4|199952.4|199802.4|265
1649199300000|2022-04-05 22:55:00|199957.2|199807.2|199960|199810|199977.7|199827.7|199947.1|199797.1|307
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199921|199771|199969.7|199819.7|199914.8|199764.8|335
1649199900000|2022-04-05 23:05:00|199919.4|199769.4|199911.9|199761.9|199931.5|199781.5|199908.5|199758.5|405
1649200200000|2022-04-05 23:10:00|199912.2|199762.2|199917.2|199767.2|199926.7|199776.7|199904.7|199754.7|368
1649200500000|2022-04-05 23:15:00|199916.7|199766.7|199921.7|199771.7|199932.5|199782.5|199909.6|199759.6|328
1649200800000|2022-04-05 23:20:00|199921.2|199771.2|199922.6|199772.6|199932.6|199782.6|199910.4|199760.4|258
1649201100000|2022-04-05 23:25:00|199923.9|199773.9|199917.6|199767.6|199938.6|199788.6|199910.2|199760.2|215
1649201400000|2022-04-05 23:30:00|199916.9|199766.9|199908.7|199758.7|199942.5|199792.5|199908.7|199758.7|178
1649201700000|2022-04-05 23:35:00|199909.4|199759.4|199917.5|199767.5|199937.9|199787.9|199906.6|199756.6|171
1649202000000|2022-04-05 23:40:00|199926.6|199776.6|199924.8|199774.8|199945.6|199795.6|199909.5|199759.5|199
1649202300000|2022-04-05 23:45:00|199926.6|199776.6|199919.8|199769.8|199945.7|199795.7|199912|199762|271
1649202600000|2022-04-05 23:50:00|199933.2|199783.2|199919.8|199769.8|199950.2|199800.2|199909.7|199759.7|284
1649202900000|2022-04-05 23:55:00|199918.2|199768.2|199925.3|199775.3|199941.9|199791.9|199905.9|199755.9|365
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|199928.6|199778.6|199972.2|199822.2|199918.5|199768.5|471
1649203500000|2022-04-06 00:05:00|199925.4|199775.4|199916.9|199766.9|199948.4|199798.4|199889.1|199739.1|697
1649203800000|2022-04-06 00:10:00|199917.1|199767.1|199897.9|199747.9|199927.8|199777.8|199895.3|199745.3|653
1649204100000|2022-04-06 00:15:00|199898.4|199748.4|199893.6|199743.6|199921.7|199771.7|199889.6|199739.6|559
1649204400000|2022-04-06 00:20:00|199895.6|199745.6|199899.1|199749.1|199915.8|199765.8|199891.2|199741.2|438
1649204700000|2022-04-06 00:25:00|199900.8|199750.8|199983|199833|199985.7|199835.7|199893.8|199743.8|453
1649205000000|2022-04-06 00:30:00|199982.6|199832.6|200025.5|199875.5|200038.2|199888.2|199976|199826|384
1649205300000|2022-04-06 00:35:00|200027.5|199877.5|199979.7|199829.7|200042.2|199892.2|199972|199822|383
1649205600000|2022-04-06 00:40:00|199977.6|199827.6|200022|199872|200038.2|199888.2|199973.6|199823.6|336
1649205900000|2022-04-06 00:45:00|200018.8|199868.8|200048.7|199898.7|200065.9|199915.9|200015|199865|354
1649206200000|2022-04-06 00:50:00|200049|199899|200100.2|199950.2|200116.6|199966.6|200045.7|199895.7|369
1649206500000|2022-04-06 00:55:00|200101.4|199951.4|200169.8|200019.8|200179.9|200029.9|200091.2|199941.2|447
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200168.7|200018.7|200188.7|200038.7|200164.1|200014.1|441
1649207100000|2022-04-06 01:05:00|200169.7|200019.7|200139.5|199989.5|200192.5|200042.5|200128.9|199978.9|510
1649207400000|2022-04-06 01:10:00|200141|199991|200131.5|199981.5|200154.5|200004.5|200119.7|199969.7|470
1649207700000|2022-04-06 01:15:00|200134.5|199984.5|200099|199949|200141.1|199991.1|200092.4|199942.4|483
1649208000000|2022-04-06 01:20:00|200099.2|199949.2|200069.2|199919.2|200118.5|199968.5|200051.4|199901.4|595
1649208300000|2022-04-06 01:25:00|200072.2|199922.2|200141.7|199991.7|200153|200003|200029.7|199879.7|796
1649208600000|2022-04-06 01:30:00|200141.4|199991.4|200229.8|200079.8|200237.4|200087.4|200135.5|199985.5|443
1649208900000|2022-04-06 01:35:00|200231.2|200081.2|200228|200078|200246.4|200096.4|200209.5|200059.5|574
1649209200000|2022-04-06 01:40:00|200223.9|200073.9|200257.8|200107.8|200263.2|200113.2|200220.7|200070.7|425
1649209500000|2022-04-06 01:45:00|200257.6|200107.6|200294.1|200144.1|200311.8|200161.8|200257.2|200107.2|519
1649209800000|2022-04-06 01:50:00|200293.4|200143.4|200295.8|200145.8|200300.6|200150.6|200274|200124|548
1649210100000|2022-04-06 01:55:00|200295.2|200145.2|200312.9|200162.9|200318|200168|200293.4|200143.4|464
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200312.1|200162.1|200319.4|200169.4|200294.3|200144.3|591
1649210700000|2022-04-06 02:05:00|200311|200161|200285.9|200135.9|200321.2|200171.2|200283.2|200133.2|427
1649211000000|2022-04-06 02:10:00|200283.5|200133.5|200277.8|200127.8|200286.5|200136.5|200268.8|200118.8|521
1649211300000|2022-04-06 02:15:00|200293.3|200143.3|200300.6|200150.6|200310.7|200160.7|200273.7|200123.7|404
1649211600000|2022-04-06 02:20:00|200301.1|200151.1|200265.7|200115.7|200302.2|200152.2|200240|200090|414
1649211900000|2022-04-06 02:25:00|200266.1|200116.1|200271.3|200121.3|200298.7|200148.7|200260.5|200110.5|382
1649212200000|2022-04-06 02:30:00|200274.3|200124.3|200236.4|200086.4|200295.9|200145.9|200220.5|200070.5|381
1649212500000|2022-04-06 02:35:00|200237.4|200087.4|200211.6|200061.6|200242.9|200092.9|200202|200052|475
1649212800000|2022-04-06 02:40:00|200213.5|200063.5|200115.6|199965.6|200215.6|200065.6|200108.9|199958.9|636
1649213100000|2022-04-06 02:45:00|200116.2|199966.2|200154.1|200004.1|200190.5|200040.5|200096.8|199946.8|635
1649213400000|2022-04-06 02:50:00|200153|200003|200160.9|200010.9|200176.5|200026.5|200123.2|199973.2|571
1649213700000|2022-04-06 02:55:00|200161.2|200011.2|200143.4|199993.4|200186.4|200036.4|200140.2|199990.2|395
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200112.7|199962.7|200154|200004|200101.2|199951.2|453
1649214300000|2022-04-06 03:05:00|200113|199963|200130.8|199980.8|200165.4|200015.4|200103.7|199953.7|365
1649214600000|2022-04-06 03:10:00|200129.2|199979.2|200104.3|199954.3|200129.2|199979.2|200103.8|199953.8|554
1649214900000|2022-04-06 03:15:00|200104.5|199954.5|200098.4|199948.4|200114.6|199964.6|200089.6|199939.6|392
1649215200000|2022-04-06 03:20:00|200097|199947|200102.3|199952.3|200119.3|199969.3|200089.2|199939.2|339
1649215500000|2022-04-06 03:25:00|200101.7|199951.7|200097.5|199947.5|200115|199965|200083.5|199933.5|373
1649215800000|2022-04-06 03:30:00|200102|199952|200077.7|199927.7|200112.7|199962.7|200065.9|199915.9|346
1649216100000|2022-04-06 03:35:00|200077.9|199927.9|200103.5|199953.5|200120|199970|200077.3|199927.3|334
1649216400000|2022-04-06 03:40:00|200107.5|199957.5|200133.7|199983.7|200134.3|199984.3|200101|199951|309
1649216700000|2022-04-06 03:45:00|200133.4|199983.4|200106.6|199956.6|200147|199997|200103.2|199953.2|236
1649217000000|2022-04-06 03:50:00|200111.8|199961.8|200085.1|199935.1|200123.3|199973.3|200053.6|199903.6|451
1649217300000|2022-04-06 03:55:00|200085.8|199935.8|200114.9|199964.9|200124.5|199974.5|200062.2|199912.2|411
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200128.3|199978.3|200141|199991|200102.3|199952.3|414
1649217900000|2022-04-06 04:05:00|200127.2|199977.2|200128.6|199978.6|200143.4|199993.4|200107.2|199957.2|488
1649218200000|2022-04-06 04:10:00|200128.8|199978.8|200108.3|199958.3|200133.6|199983.6|200100.7|199950.7|464
1649218500000|2022-04-06 04:15:00|200107.2|199957.2|200114.2|199964.2|200126|199976|200085.1|199935.1|452
1649218800000|2022-04-06 04:20:00|200116.7|199966.7|200123.5|199973.5|200134.1|199984.1|200100.5|199950.5|336
1649219100000|2022-04-06 04:25:00|200122.9|199972.9|200127.6|199977.6|200133.7|199983.7|200112.8|199962.8|321
1649219400000|2022-04-06 04:30:00|200127.5|199977.5|200164.7|200014.7|200171.6|200021.6|200119|199969|354
1649219700000|2022-04-06 04:35:00|200163.6|200013.6|200167.5|200017.5|200171.2|200021.2|200155.2|200005.2|431
1649220000000|2022-04-06 04:40:00|200167.6|200017.6|200138.7|199988.7|200168.9|200018.9|200113.9|199963.9|447
1649220300000|2022-04-06 04:45:00|200138.6|199988.6|200120|199970|200148.8|199998.8|200104.2|199954.2|433
1649220600000|2022-04-06 04:50:00|200120.1|199970.1|200127.5|199977.5|200162.3|200012.3|200101.1|199951.1|446
1649220900000|2022-04-06 04:55:00|200127.2|199977.2|200113.3|199963.3|200128|199978|200100.8|199950.8|301
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200091.8|199941.8|200123.7|199973.7|200082.1|199932.1|396
1649221500000|2022-04-06 05:05:00|200092.9|199942.9|200044|199894|200096.9|199946.9|200023.2|199873.2|467
1649221800000|2022-04-06 05:10:00|200043.6|199893.6|200044.7|199894.7|200054.8|199904.8|200028.2|199878.2|462
1649222100000|2022-04-06 05:15:00|200044.5|199894.5|200032.8|199882.8|200044.5|199894.5|200007.3|199857.3|539
1649222400000|2022-04-06 05:20:00|200030.7|199880.7|200025.1|199875.1|200039|199889|200022.9|199872.9|511
1649222700000|2022-04-06 05:25:00|200025.3|199875.3|200029.1|199879.1|200036.8|199886.8|200022.5|199872.5|397
1649223000000|2022-04-06 05:30:00|200028.9|199878.9|200024.4|199874.4|200033.4|199883.4|200022.4|199872.4|424
1649223300000|2022-04-06 05:35:00|200063.2|199913.2|200082.1|199932.1|200100.3|199950.3|200063.2|199913.2|372
1649223600000|2022-04-06 05:40:00|200081.7|199931.7|200088|199938|200103.8|199953.8|200080.7|199930.7|558
1649223900000|2022-04-06 05:45:00|200087.9|199937.9|200094.4|199944.4|200104.3|199954.3|200064.8|199914.8|517
1649224200000|2022-04-06 05:50:00|200093.1|199943.1|200154.2|200004.2|200155.6|200005.6|200087.2|199937.2|452
1649224500000|2022-04-06 05:55:00|200155.6|200005.6|200324.5|200174.5|200325.4|200175.4|200155|200005|524
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200287.3|200137.3|200361.1|200211.1|200270|200120|593
1649225100000|2022-04-06 06:05:00|200288.3|200138.3|200343.7|200193.7|200344.3|200194.3|200287.2|200137.2|646
1649225400000|2022-04-06 06:10:00|200345.3|200195.3|200304.4|200154.4|200359.4|200209.4|200267|200117|743
1649225700000|2022-04-06 06:15:00|200303.8|200153.8|200231.2|200081.2|200345.6|200195.6|200225.6|200075.6|715
1649226000000|2022-04-06 06:20:00|200232.8|200082.8|200270.9|200120.9|200280.9|200130.9|200228.5|200078.5|465
1649226300000|2022-04-06 06:25:00|200274.4|200124.4|200300.1|200150.1|200304.3|200154.3|200254.3|200104.3|445
1649226600000|2022-04-06 06:30:00|200300.9|200150.9|200268.5|200118.5|200305.2|200155.2|200255|200105|583
1649226900000|2022-04-06 06:35:00|200269.6|200119.6|200163.4|200013.4|200277|200127|200158.8|200008.8|584
1649227200000|2022-04-06 06:40:00|200161.4|200011.4|200166.8|200016.8|200173.3|200023.3|200155.7|200005.7|488
1649227500000|2022-04-06 06:45:00|200166.4|200016.4|200197.5|200047.5|200200.2|200050.2|200140.6|199990.6|467
1649227800000|2022-04-06 06:50:00|200197.9|200047.9|200198.5|200048.5|200203.4|200053.4|200149.6|199999.6|432
1649228100000|2022-04-06 06:55:00|200194|200044|200151.2|200001.2|200198.8|200048.8|200148.2|199998.2|619
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200123.5|199973.5|200153.1|200003.1|200053.5|199903.5|769
1649228700000|2022-04-06 07:05:00|200123.8|199973.8|200083.4|199933.4|200198.7|200048.7|200068.6|199918.6|793
1649229000000|2022-04-06 07:10:00|200083|199933|200044.7|199894.7|200093.8|199943.8|200029.2|199879.2|819
1649229300000|2022-04-06 07:15:00|200045.4|199895.4|200035|199885|200061.4|199911.4|199946|199796|824
1649229600000|2022-04-06 07:20:00|200034.4|199884.4|200087.7|199937.7|200101.5|199951.5|199957.3|199807.3|796
1649229900000|2022-04-06 07:25:00|200085.2|199935.2|200190.3|200040.3|200197.1|200047.1|200040.9|199890.9|753
1649230200000|2022-04-06 07:30:00|200190.5|200040.5|200274.4|200124.4|200289.2|200139.2|200175.3|200026.8|768
1649230500000|2022-04-06 07:35:00|200275.3|200125.3|200385|200235|200389.1|200239.1|200256.7|200106.7|886
1649230800000|2022-04-06 07:40:00|200385.1|200235.1|200303.6|200153.6|200385.8|200235.8|200298.7|200148.7|926
1649231100000|2022-04-06 07:45:00|200304.4|200154.4|200303.5|200153.5|200374.6|200224.6|200287.2|200137.2|848
1649231400000|2022-04-06 07:50:00|200306.1|200156.1|200387.9|200237.9|200400.5|200250.5|200302.6|200152.6|704
1649231700000|2022-04-06 07:55:00|200385.6|200235.6|200433.3|200283.3|200448.5|200298.5|200384.1|200234.1|726
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200375.9|200225.9|200459.5|200309.5|200372.6|200222.6|682
1649232300000|2022-04-06 08:05:00|200374.2|200224.2|200335.6|200185.6|200390.5|200240.5|200286.1|200136.1|721
1649232600000|2022-04-06 08:10:00|200339.8|200189.8|200372.2|200222.2|200405.2|200255.2|200333.4|200183.4|796
1649232900000|2022-04-06 08:15:00|200373.5|200223.5|200453.4|200303.4|200462|200312|200330.1|200180.1|850
1649233200000|2022-04-06 08:20:00|200451.8|200301.8|200558.2|200408.2|200566.7|200416.7|200437.8|200287.8|799
1649233500000|2022-04-06 08:25:00|200564.4|200414.4|200544.3|200394.3|200624.6|200474.6|200527.6|200377.6|868
1649233800000|2022-04-06 08:30:00|200545.6|200395.6|200585.3|200435.3|200606.3|200456.3|200492.8|200342.8|933
1649234100000|2022-04-06 08:35:00|200587.6|200437.6|200489.2|200339.2|200613.1|200463.1|200489|200339|866
1649234400000|2022-04-06 08:40:00|200489.8|200339.8|200506.4|200356.4|200512.3|200362.3|200424.5|200274.5|719
1649234700000|2022-04-06 08:45:00|200504.9|200354.9|200323.4|200173.4|200549.8|200399.8|200319.5|200169.5|758
1649235000000|2022-04-06 08:50:00|200323.2|200173.2|200309.2|200159.2|200329.9|200179.9|200153.7|200003.7|735
1649235300000|2022-04-06 08:55:00|200308.5|200158.5|200175.6|200025.6|200359.5|200209.5|200129.5|199979.5|711
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200181.2|200031.2|200203.6|200053.6|200124.8|199974.8|797
1649235900000|2022-04-06 09:05:00|200176.3|200026.3|200172.1|200022.1|200185|200035|200155.4|200005.4|723
1649236200000|2022-04-06 09:10:00|200170.5|200020.5|200252.5|200102.5|200262.2|200112.2|200159.7|200009.7|850
1649236500000|2022-04-06 09:15:00|200250.9|200100.9|200252.5|200102.5|200315.4|200165.4|200202.3|200052.3|667
1649236800000|2022-04-06 09:20:00|200253.2|200103.2|200242.9|200092.9|200315.5|200165.5|200242.3|200092.3|670
1649237100000|2022-04-06 09:25:00|200244.2|200094.2|200267.1|200117.1|200296.8|200146.8|200194.4|200044.4|518
1649237400000|2022-04-06 09:30:00|200268.3|200118.3|200211.5|200061.5|200268.3|200118.3|200191.1|200041.1|685
1649237700000|2022-04-06 09:35:00|200211|200061|200287.6|200137.6|200309.1|200159.1|200207.9|200057.9|702
1649238000000|2022-04-06 09:40:00|200287.3|200137.3|200280|200130|200315.8|200165.8|200249.2|200099.2|781
1649238300000|2022-04-06 09:45:00|200283.5|200133.5|200319|200169|200339.9|200189.9|200279.1|200129.1|791
1649238600000|2022-04-06 09:50:00|200320.2|200170.2|200318.6|200168.6|200339.4|200189.4|200294.1|200144.1|651
1649238900000|2022-04-06 09:55:00|200318.3|200168.3|200258|200108|200323.2|200173.2|200231.1|200081.1|630
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200279|200129|200299.2|200149.2|200244.4|200094.4|676
1649239500000|2022-04-06 10:05:00|200278.7|200128.7|200317.9|200167.9|200323.4|200173.4|200275.5|200125.5|577
1649239800000|2022-04-06 10:10:00|200319|200169|200498.6|200348.6|200524.4|200374.4|200313.6|200163.6|700
1649240100000|2022-04-06 10:15:00|200499.4|200349.4|200739.3|200589.3|200784.4|200634.4|200498.9|200348.9|711
1649240400000|2022-04-06 10:20:00|200740.1|200590.1|200747.7|200597.7|200782.8|200632.8|200692.5|200542.5|646
1649240700000|2022-04-06 10:25:00|200748.2|200598.2|200762.6|200612.6|200804.8|200654.8|200734.9|200584.9|659
1649241000000|2022-04-06 10:30:00|200761.3|200611.3|200719.8|200569.8|200869.8|200719.8|200719.8|200569.8|660
1649241300000|2022-04-06 10:35:00|200723.2|200573.2|200696.8|200546.8|200723.2|200573.2|200634.2|200484.2|526
1649241600000|2022-04-06 10:40:00|200698.8|200548.8|200700.4|200550.4|200732.2|200582.2|200658.6|200508.6|562
1649241900000|2022-04-06 10:45:00|200699|200549|200738.3|200588.3|200751.1|200601.1|200698.5|200548.5|496
1649242200000|2022-04-06 10:50:00|200740.6|200590.6|200724.2|200574.2|200748|200598|200718.4|200568.4|636
1649242500000|2022-04-06 10:55:00|200724.4|200574.4|200682.9|200532.9|200746.8|200596.8|200675.7|200525.7|594
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200606.1|200456.1|200689.2|200539.2|200594.9|200444.9|558
1649243100000|2022-04-06 11:05:00|200606.4|200456.4|200687.7|200537.7|200692.4|200542.4|200597.9|200447.9|558
1649243400000|2022-04-06 11:10:00|200681.2|200531.2|200687.4|200537.4|200732.6|200582.6|200670.7|200520.7|718
1649243700000|2022-04-06 11:15:00|200687.5|200537.5|200649.1|200499.1|200690.7|200540.7|200642.2|200492.2|690
1649244000000|2022-04-06 11:20:00|200650.2|200500.2|200564.8|200414.8|200655.5|200505.5|200552.1|200402.1|453
1649244300000|2022-04-06 11:25:00|200565.7|200415.7|200445.8|200295.8|200571.8|200421.8|200441.3|200291.3|591
1649244600000|2022-04-06 11:30:00|200447.2|200297.2|200480|200330|200601.5|200451.5|200376.1|200255.3|733
1649244900000|2022-04-06 11:35:00|200501.2|200351.2|200448.5|200298.5|200501.2|200375.2|200380.1|200272.6|697
1649245200000|2022-04-06 11:40:00|200448.1|200298.1|200551.5|200401.5|200567.2|200470.4|200447.9|200297.9|694
1649245500000|2022-04-06 11:45:00|200495.4|200445.4|200616.3|200466.3|200625.5|200525.1|200495.4|200396.5|823
1649245800000|2022-04-06 11:50:00|200616.9|200466.9|200676.7|200526.7|200702.6|200604.4|200598|200462.7|664
1649246100000|2022-04-06 11:55:00|200675|200525|200489|200339|200678.8|200538.9|200482.7|200332.7|738
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200399.1|200249.1|200506.6|200356.6|200390.6|200240.6|786
1649246700000|2022-04-06 12:05:00|200398.4|200248.4|200398|200248|200412.8|200311.5|200276.1|200170.4|718
1649247000000|2022-04-06 12:10:00|200397.8|200247.8|200411.1|200261.1|200505.9|200401.7|200346.5|200235.6|739
1649247300000|2022-04-06 12:15:00|200410.5|200260.5|200355.5|200205.5|200414.6|200301.2|200301.3|200165.4|871
1649247600000|2022-04-06 12:20:00|200362.1|200212.1|200318.2|200168.2|200362.1|200225.4|200266.7|200149.2|879
1649247900000|2022-04-06 12:25:00|200318.6|200168.6|200338.3|200188.3|200366.2|200260|200260.1|200152.8|721
1649248200000|2022-04-06 12:30:00|200337.2|200187.2|200265.9|200115.9|200376|200226|200245.2|200095.2|788
1649248500000|2022-04-06 12:35:00|200262.4|200112.4|200219.8|200069.8|200289.5|200191.9|200210.4|200064.7|748
1649248800000|2022-04-06 12:40:00|200220.1|200070.1|200059.4|199909.4|200221.8|200071.8|200031.7|199881.7|831
1649249100000|2022-04-06 12:45:00|200055.7|199905.7|200129.2|199979.2|200142.4|199992.4|200043|199893|766
1649249400000|2022-04-06 12:50:00|200132.5|199982.5|200116.4|199966.4|200181.2|200031.2|200102.6|199952.6|679
1649249700000|2022-04-06 12:55:00|200116.3|199966.3|200185.8|200035.8|200199.2|200049.2|200060.7|199910.7|790
1649250000000|2022-04-06 13:00:00|200188|200038|200009.2|199859.2|200219.6|200087|200007.6|199857.6|794
1649250300000|2022-04-06 13:05:00|200009.1|199859.1|199853|199703|200065.7|199926.9|199848.5|199698.5|733
1649250600000|2022-04-06 13:10:00|199886.3|199736.3|199961.1|199811.1|199998.7|199848.7|199870.8|199720.8|891
1649250900000|2022-04-06 13:15:00|199962|199812|199964.5|199814.5|200088.9|199938.9|199958.1|199808.1|727
1649251200000|2022-04-06 13:20:00|199964.6|199814.6|199900.9|199750.9|199986.3|199836.3|199871|199721|689
1649251500000|2022-04-06 13:25:00|199903.8|199753.8|199828.4|199678.4|199909.4|199795.2|199814.8|199673.6|679
1649251800000|2022-04-06 13:30:00|199830.8|199680.8|200090|199940|200209.3|200059.3|199817|199667|1072
1649252100000|2022-04-06 13:35:00|200089.3|199939.3|200206.8|200056.8|200265.6|200115.6|200042.8|199892.8|942
1649252400000|2022-04-06 13:40:00|200206.2|200056.2|200421.7|200271.7|200425.8|200275.8|200205.2|200055.2|837
1649252700000|2022-04-06 13:45:00|200424.2|200274.2|200544.9|200394.9|200648.3|200523.4|200424.2|200274.2|935
1649253000000|2022-04-06 13:50:00|200547.3|200397.3|200600.2|200450.2|200607.8|200457.8|200351.1|200246.8|888
1649253300000|2022-04-06 13:55:00|200602.1|200452.1|200735.8|200585.8|200743|200593|200533.5|200383.5|727
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200627.4|200477.4|200856.2|200706.2|200595.7|200445.7|916
1649253900000|2022-04-06 14:05:00|200628.5|200478.5|200580.5|200430.5|200642.6|200492.6|200365.8|200253.1|959
1649254200000|2022-04-06 14:10:00|200577.1|200427.1|200539.6|200389.6|200605.6|200455.6|200473.5|200359.8|895
1649254500000|2022-04-06 14:15:00|200539.5|200389.5|200410.5|200360.5|200595.6|200489.4|200410|200265.3|800
1649254800000|2022-04-06 14:20:00|200462.1|200312.1|200509.3|200359.3|200542.3|200419.5|200357.8|200233.2|837
1649255100000|2022-04-06 14:25:00|200513.1|200363.1|200388.9|200238.9|200524|200374|200376.3|200226.3|790
1649255400000|2022-04-06 14:30:00|200397.2|200247.2|200386.8|200236.8|200498.2|200385.6|200361.1|200211.1|822
1649255700000|2022-04-06 14:35:00|200387.8|200237.8|200248.5|200098.5|200387.8|200237.8|200221.1|200071.1|900
1649256000000|2022-04-06 14:40:00|200248.6|200098.6|200340.8|200190.8|200364.4|200214.4|200213.8|200063.8|978
1649256300000|2022-04-06 14:45:00|200340.1|200190.1|200397.4|200247.4|200414.9|200264.9|200320.9|200170.9|994
1649256600000|2022-04-06 14:50:00|200392.9|200242.9|200495.7|200345.7|200541.8|200396.4|200376|200226|886
1649256900000|2022-04-06 14:55:00|200493.3|200343.3|200424.2|200274.2|200493.3|200343.3|200189.8|200083.7|1039
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200450.8|200300.8|200463.9|200355.5|200256.4|200145.7|1008
1649257500000|2022-04-06 15:05:00|200450.6|200300.6|200565.3|200415.3|200603.4|200453.4|200401.5|200270.8|807
1649257800000|2022-04-06 15:10:00|200566|200416|200567.7|200417.7|200608|200467.5|200479.7|200373.2|898
1649258100000|2022-04-06 15:15:00|200566.7|200416.7|200525.4|200375.4|200571.1|200421.1|200446.6|200296.6|788
1649258400000|2022-04-06 15:20:00|200524.9|200374.9|200569.9|200419.9|200571.3|200475.4|200430.7|200325.9|839
1649258700000|2022-04-06 15:25:00|200569.8|200419.8|200690.3|200540.3|200716.3|200582.2|200487|200389.4|939
1649259000000|2022-04-06 15:30:00|200693.6|200543.6|200722.7|200572.7|200737.3|200623.1|200623.3|200488.7|1001
1649259300000|2022-04-06 15:35:00|200707.7|200557.7|200732.4|200582.4|200743.4|200624.3|200661.5|200517.9|956
1649259600000|2022-04-06 15:40:00|200731.6|200581.6|200716.1|200566.1|200758.4|200635.3|200644.1|200528.1|913
1649259900000|2022-04-06 15:45:00|200716|200566|200668.1|200518.1|200738.9|200588.9|200665.9|200515.9|863
1649260200000|2022-04-06 15:50:00|200668.7|200518.7|200560.4|200410.4|200669.8|200519.8|200509.5|200400.5|870
1649260500000|2022-04-06 15:55:00|200560|200410|200567.7|200417.7|200618.5|200503.1|200508.2|200384.2|796
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|200528.7|200378.7|200568.4|200457.2|200436.5|200332.9|671
1649261100000|2022-04-06 16:05:00|200523.1|200373.1|200532|200382|200536.9|200386.9|200509.1|200359.1|664
1649261400000|2022-04-06 16:10:00|200533.4|200383.4|200659.7|200509.7|200661.8|200533.4|200526.7|200376.7|708
1649261700000|2022-04-06 16:15:00|200662.3|200512.3|200671.4|200521.4|200695.5|200588.9|200622.9|200502|619
1649262000000|2022-04-06 16:20:00|200671.8|200521.8|200778|200628|200790.1|200646|200668.3|200518.3|783
1649262300000|2022-04-06 16:25:00|200782.4|200632.4|200911|200761|200917.7|200767.7|200760.2|200610.2|823
1649262600000|2022-04-06 16:30:00|200912.5|200762.5|201127.3|200977.3|201225.6|201075.6|200911.8|200761.8|821
1649262900000|2022-04-06 16:35:00|201127.5|200977.5|200988.8|200838.8|201133.6|200983.6|200983.8|200833.8|662
1649263200000|2022-04-06 16:40:00|200988.7|200838.7|201064.1|200914.1|201112.3|200977.8|200986.1|200836.1|740
1649263500000|2022-04-06 16:45:00|201065.6|200915.6|201015.6|200865.6|201093|200943|200956.8|200856.8|711
1649263800000|2022-04-06 16:50:00|201014.5|200864.5|201176.7|201026.7|201203.7|201053.7|200995.4|200863.2|608
1649264100000|2022-04-06 16:55:00|201160.9|201010.9|201196.1|201046.1|201253.3|201125.3|201118.6|200994.5|761
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201229|201079|201241.3|201139.3|201179.4|201049.4|719
1649264700000|2022-04-06 17:05:00|201229.3|201079.3|201415.6|201265.6|201442.9|201316.8|201181.3|201079.3|744
1649265000000|2022-04-06 17:10:00|201416.8|201266.8|201405.6|201255.6|201522.8|201391.9|201388.6|201238.6|699
1649265300000|2022-04-06 17:15:00|201409.1|201259.1|201399.2|201249.2|201425.6|201317.1|201316.2|201170.3|720
1649265600000|2022-04-06 17:20:00|201365.4|201315.4|201496.6|201346.6|201513.1|201410.7|201365.4|201257.8|703
1649265900000|2022-04-06 17:25:00|201496.3|201346.3|201379|201229|201511.4|201407|201321.1|201208.4|583
1649266200000|2022-04-06 17:30:00|201377.8|201227.8|201358.4|201208.4|201479.4|201329.4|201329.3|201179.3|779
1649266500000|2022-04-06 17:35:00|201358.8|201208.8|201360.4|201210.4|201445.8|201295.8|201312.2|201168.3|761
1649266800000|2022-04-06 17:40:00|201352.7|201202.7|201324.5|201174.5|201360.9|201210.9|201232.7|201082.7|800
1649267100000|2022-04-06 17:45:00|201325.7|201175.7|201360.6|201210.6|201399.9|201282.8|201303.2|201156.2|768
1649267400000|2022-04-06 17:50:00|201361.5|201211.5|201354.9|201204.9|201388.4|201281|201293.4|201186|789
1649267700000|2022-04-06 17:55:00|201355.7|201205.7|201413.4|201263.4|201484.5|201334.5|201350.7|201200.7|851
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201101.8|200951.8|201471.1|201321.1|200576.3|200426.3|1154
1649268300000|2022-04-06 18:05:00|201093.4|200943.4|201372.4|201222.4|201408.2|201258.2|200992.1|200842.1|1152
1649268600000|2022-04-06 18:10:00|201375.2|201225.2|201502.6|201352.6|201536|201386|201358.4|201208.4|1128
1649268900000|2022-04-06 18:15:00|201502.1|201352.1|201802.9|201652.9|201849.2|201699.2|201502.1|201352.1|1103
1649269200000|2022-04-06 18:20:00|201807|201657|201774.3|201624.3|201808.8|201658.8|201588.8|201438.8|1036
1649269500000|2022-04-06 18:25:00|201771.8|201621.8|201733.6|201583.6|201896.3|201746.3|201583.9|201433.9|1039
1649269800000|2022-04-06 18:30:00|201734|201584|201336.9|201186.9|201825.4|201675.4|201322.3|201172.3|1079
1649270100000|2022-04-06 18:35:00|201321.7|201171.7|201857.4|201707.4|201859|201709|201310.3|201160.3|1057
1649270400000|2022-04-06 18:40:00|201869.1|201719.1|201968.9|201818.9|201984.5|201834.5|201773.9|201623.9|1088
1649270700000|2022-04-06 18:45:00|201970|201820|201793|201643|201980.1|201830.1|201756.3|201606.3|1086
1649271000000|2022-04-06 18:50:00|201797.4|201647.4|201780.5|201630.5|201891.1|201741.1|201727.9|201577.9|1085
1649271300000|2022-04-06 18:55:00|201780.9|201630.9|201713.2|201563.2|201788.8|201655.5|201635.7|201485.7|1038
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201457.5|201307.5|201727.1|201577.1|201232.1|201082.1|925
1649271900000|2022-04-06 19:05:00|201480.4|201330.4|201559|201409|201615.5|201465.5|201469.7|201319.7|893
1649272200000|2022-04-06 19:10:00|201557.6|201407.6|201483.5|201333.5|201597.6|201447.6|201468.3|201318.3|875
1649272500000|2022-04-06 19:15:00|201482.1|201332.1|201607.4|201457.4|201610.6|201460.6|201451.4|201301.4|925
1649272800000|2022-04-06 19:20:00|201607.8|201457.8|201738|201588|201809.6|201659.6|201597.2|201447.2|930
1649273100000|2022-04-06 19:25:00|201737.6|201587.6|201872.2|201722.2|201886.2|201736.2|201676.5|201526.5|964
1649273400000|2022-04-06 19:30:00|201873.8|201723.8|201982.3|201832.3|201999.1|201849.1|201863.3|201713.3|926
1649273700000|2022-04-06 19:35:00|201976.7|201826.7|201806.3|201656.3|202024.7|201874.7|201802.9|201652.9|915
1649274000000|2022-04-06 19:40:00|201806.2|201656.2|201776|201626|201874|201724|201723.1|201601.5|920
1649274300000|2022-04-06 19:45:00|201771.1|201621.1|201644.4|201494.4|201790.6|201640.6|201556.4|201406.4|930
1649274600000|2022-04-06 19:50:00|201636.2|201486.2|201641.7|201491.7|201660.3|201510.3|201548|201398|837
1649274900000|2022-04-06 19:55:00|201642.4|201492.4|201551.1|201401.1|201652.6|201502.6|201528.3|201378.3|855
1649275200000|2022-04-06 20:00:00|201549|201399|201701.7|201551.7|201702.3|201552.3|201540.4|201390.4|652
1649275500000|2022-04-06 20:05:00|201701.3|201551.3|201764.9|201614.9|201770.1|201620.1|201677.4|201527.4|574
1649275800000|2022-04-06 20:10:00|201766.1|201616.1|201772.8|201622.8|201793.9|201643.9|201735.2|201585.2|706
1649276100000|2022-04-06 20:15:00|201772.9|201622.9|201806.7|201656.7|201824.9|201674.9|201758|201608|600
1649276400000|2022-04-06 20:20:00|201813.3|201663.3|201809.9|201659.9|201817.7|201667.7|201795.5|201645.5|593
1649276700000|2022-04-06 20:25:00|201809.6|201659.6|201785.4|201635.4|201811.6|201661.6|201752.3|201602.3|602
1649277000000|2022-04-06 20:30:00|201785.3|201635.3|201693.9|201543.9|201787.3|201637.3|201675.2|201525.2|365
1649277300000|2022-04-06 20:35:00|201694.3|201544.3|201634.6|201484.6|201703.3|201553.3|201633.7|201483.7|375
1649277600000|2022-04-06 20:40:00|201635.3|201485.3|201632.2|201482.2|201714.2|201564.2|201604.8|201454.8|421
1649277900000|2022-04-06 20:45:00|201623.9|201473.9|201696.1|201546.1|201721.9|201571.9|201622.8|201472.8|439
1649278200000|2022-04-06 20:50:00|201687.3|201537.3|201695.8|201545.8|201713.2|201563.2|201670.5|201520.5|365
1649278500000|2022-04-06 20:55:00|201692.4|201542.4|201835.7|201525.7|201845.1|201605.5|201644.7|201444.5|800
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201786.4|201476.4|201823.9|201513.9|201786.4|201476.4|62
1649279100000|2022-04-06 21:05:00|201785.1|201475.1|201871.5|201561.5|201884.6|201574.6|201785.1|201475.1|120
1649279400000|2022-04-06 21:10:00|201863.7|201553.7|201784.9|201634.9|201890.6|201634.9|201784.9|201489.3|165
1649279700000|2022-04-06 21:15:00|201852.9|201597|201839.3|201529.3|201886.2|201597|201720.9|201470|307
1649280000000|2022-04-06 21:20:00|201837.7|201527.7|201775.1|201465.1|201868.6|201615.5|201759.8|201457|268
1649280300000|2022-04-06 21:25:00|201773.6|201463.6|201770.8|201460.8|201835.1|201547|201752.3|201442.3|303
1649280600000|2022-04-06 21:30:00|201786|201476|201644.2|201334.2|201975.7|201672.2|201636.7|201326.7|459
1649280900000|2022-04-06 21:35:00|201644.3|201334.3|201641.4|201331.4|201719.7|201409.7|201614.1|201304.1|566
1649281200000|2022-04-06 21:40:00|201655.3|201345.3|201640.7|201330.7|201677.7|201367.7|201574.4|201264.4|816
1649281500000|2022-04-06 21:45:00|201649.1|201339.1|201635.3|201325.3|201680.9|201370.9|201572.2|201262.2|842
1649281800000|2022-04-06 21:50:00|201617.1|201307.1|201618.6|201308.6|201723.9|201413.9|201580.5|201270.5|760
1649282100000|2022-04-06 21:55:00|201616.8|201306.8|201658.7|201348.7|201767.6|201457.6|201586.8|201276.8|604
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201728.7|201578.7|201865.6|201583.9|201530.5|201220.5|601
1649282700000|2022-04-06 22:05:00|201779.6|201512.8|201698.5|201548.5|201816.8|201584.6|201686.3|201428.2|463
1649283000000|2022-04-06 22:10:00|201698.8|201548.8|201682.9|201532.9|201765.5|201568.3|201674.9|201475.8|575
1649283300000|2022-04-06 22:15:00|201682.2|201532.2|201654.4|201504.4|201682.2|201532.2|201626.8|201476.8|583
1649283600000|2022-04-06 22:20:00|201654.3|201504.3|201643.9|201493.9|201686.9|201536.9|201632.7|201482.7|443
1649283900000|2022-04-06 22:25:00|201642.6|201492.6|201642.2|201492.2|201645.2|201495.2|201622.5|201472.5|192
1649284200000|2022-04-06 22:30:00|201645.5|201495.5|201639.7|201489.7|201685.2|201515|201609.6|201425.8|349
1649284500000|2022-04-06 22:35:00|201643|201493|201629.9|201479.9|201681.5|201504.9|201581.2|201428.2|283
1649284800000|2022-04-06 22:40:00|201629.1|201479.1|201558|201408|201636.3|201486.3|201558|201408|286
1649285100000|2022-04-06 22:45:00|201561.2|201411.2|201500.2|201350.2|201633.8|201445.4|201493.3|201343.3|321
1649285400000|2022-04-06 22:50:00|201501.7|201351.7|201495.3|201345.3|201513.6|201363.6|201480.6|201330.6|291
1649285700000|2022-04-06 22:55:00|201493.2|201343.2|201649.3|201499.3|201682.9|201532.9|201492.3|201342.3|369
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201592|201442|201656.8|201506.8|201584.7|201434.7|489
1649286300000|2022-04-06 23:05:00|201597.5|201447.5|201582.5|201432.5|201609.3|201459.3|201563.5|201413.5|320
1649286600000|2022-04-06 23:10:00|201585.5|201435.5|201597.3|201447.3|201634.4|201484.4|201580.5|201430.5|457
1649286900000|2022-04-06 23:15:00|201601.4|201451.4|201595.7|201445.7|201618|201468|201564.1|201414.1|357
1649287200000|2022-04-06 23:20:00|201597.3|201447.3|201587.2|201437.2|201612.9|201462.9|201564.6|201414.6|499
1649287500000|2022-04-06 23:25:00|201578.7|201428.7|201546.1|201396.1|201605.1|201455.1|201532.9|201382.9|474
1649287800000|2022-04-06 23:30:00|201550.1|201400.1|201595.3|201445.3|201608.9|201458.9|201524.9|201374.9|445
1649288100000|2022-04-06 23:35:00|201597.1|201447.1|201669.9|201519.9|201669.9|201519.9|201587.3|201437.3|430
1649288400000|2022-04-06 23:40:00|201676.8|201526.8|201652.9|201502.9|201676.8|201526.8|201641.5|201491.5|483
1649288700000|2022-04-06 23:45:00|201653.6|201503.6|201632.7|201482.7|201658.3|201508.3|201614.5|201464.5|422
1649289000000|2022-04-06 23:50:00|201630.9|201480.9|201671|201521|201676.4|201526.4|201623.2|201473.2|437
1649289300000|2022-04-06 23:55:00|201670.4|201520.4|201716.6|201566.6|201725.2|201575.2|201661|201511|296
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.1|201494.1|201721.3|201571.3|201625.6|201475.6|375
1649289900000|2022-04-07 00:05:00|201644.3|201494.3|201666|201516|201666|201516|201599.9|201449.9|496
1649290200000|2022-04-07 00:10:00|201662.5|201512.5|201581.4|201431.4|201662.5|201512.5|201550|201400|602
1649290500000|2022-04-07 00:15:00|201580.5|201430.5|201653.7|201503.7|201668.6|201518.6|201552.2|201402.2|640
1649290800000|2022-04-07 00:20:00|201653.4|201503.4|201639.4|201489.4|201662|201512|201600.7|201450.7|629
1649291100000|2022-04-07 00:25:00|201639.3|201489.3|201671.1|201521.1|201688.8|201538.8|201621.9|201471.9|568
1649291400000|2022-04-07 00:30:00|201670.6|201520.6|201675.8|201525.8|201687.4|201537.4|201647.4|201497.4|470
1649291700000|2022-04-07 00:35:00|201676.7|201526.7|201645.4|201495.4|201678.2|201528.2|201631.4|201481.4|491
1649292000000|2022-04-07 00:40:00|201645.9|201495.9|201616.3|201466.3|201664.3|201514.3|201599.7|201449.7|330
1649292300000|2022-04-07 00:45:00|201616.2|201466.2|201641.7|201491.7|201656|201506|201607.8|201457.8|338
1649292600000|2022-04-07 00:50:00|201641.5|201491.5|201642.6|201492.6|201683.9|201533.9|201632.5|201482.5|528
1649292900000|2022-04-07 00:55:00|201641.8|201491.8|201644.8|201494.8|201667.1|201517.1|201634.3|201484.3|434
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201681|201531|201699.4|201549.4|201620.8|201470.8|433
1649293500000|2022-04-07 01:05:00|201681.4|201531.4|201534.9|201384.9|201685.8|201535.8|201533.7|201383.7|504
1649293800000|2022-04-07 01:10:00|201534.5|201384.5|201614.7|201464.7|201620.9|201470.9|201534|201384|513
1649294100000|2022-04-07 01:15:00|201615|201465|201648.8|201498.8|201654.1|201504.1|201588.6|201438.6|565
1649294400000|2022-04-07 01:20:00|201649.6|201499.6|201671.3|201521.3|201675.9|201525.9|201636.7|201486.7|549
1649294700000|2022-04-07 01:25:00|201672.8|201522.8|201719.1|201569.1|201723.2|201573.2|201654.6|201504.6|611
1649295000000|2022-04-07 01:30:00|201721.5|201571.5|201652.1|201502.1|201728.7|201578.7|201644.6|201494.6|654
1649295300000|2022-04-07 01:35:00|201653.1|201503.1|201574.8|201424.8|201655.5|201505.5|201574.8|201424.8|551
1649295600000|2022-04-07 01:40:00|201570.5|201420.5|201527.1|201377.1|201576.3|201426.3|201516.6|201366.6|464
1649295900000|2022-04-07 01:45:00|201525.8|201375.8|201548.6|201398.6|201564.6|201414.6|201432.1|201282.1|524
1649296200000|2022-04-07 01:50:00|201550.2|201400.2|201528.9|201378.9|201570.2|201420.2|201518.4|201368.4|464
1649296500000|2022-04-07 01:55:00|201528.8|201378.8|201567.2|201417.2|201568.9|201418.9|201521.8|201371.8|467
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201576.9|201426.9|201605.2|201455.2|201532.9|201382.9|486
1649297100000|2022-04-07 02:05:00|201574.2|201424.2|201614.9|201464.9|201631.3|201481.3|201574.2|201424.2|588
1649297400000|2022-04-07 02:10:00|201613.9|201463.9|201628.9|201478.9|201647.3|201497.3|201607.4|201457.4|503
1649297700000|2022-04-07 02:15:00|201628.2|201478.2|201642.5|201492.5|201652|201502|201625.7|201475.7|378
1649298000000|2022-04-07 02:20:00|201643.5|201493.5|201692.3|201542.3|201694.1|201544.1|201631|201481|374
1649298300000|2022-04-07 02:25:00|201692.8|201542.8|201688.1|201538.1|201700|201550|201677.8|201527.8|400
1649298600000|2022-04-07 02:30:00|201690|201540|201652.2|201502.2|201699.2|201549.2|201641.8|201491.8|371
1649298900000|2022-04-07 02:35:00|201652.7|201502.7|201721.6|201571.6|201731.5|201581.5|201647.3|201497.3|346
1649299200000|2022-04-07 02:40:00|201722|201572|201725.8|201575.8|201732|201582|201701.5|201551.5|351
1649299500000|2022-04-07 02:45:00|201723.7|201573.7|201727.7|201577.7|201730.3|201580.3|201687.5|201537.5|514
1649299800000|2022-04-07 02:50:00|201727.1|201577.1|201707.7|201557.7|201735.4|201585.4|201705.3|201555.3|492
1649300100000|2022-04-07 02:55:00|201712|201562|201683.3|201533.3|201728.1|201578.1|201678.7|201528.7|479
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201714.4|201564.4|201722.9|201572.9|201676|201526|473
1649300700000|2022-04-07 03:05:00|201714.5|201564.5|201725.6|201575.6|201733.1|201583.1|201704.9|201554.9|338
1649301000000|2022-04-07 03:10:00|201723.2|201573.2|201792.9|201642.9|201797.7|201647.7|201723.2|201573.2|395
1649301300000|2022-04-07 03:15:00|201797.6|201647.6|201801.8|201651.8|201818.7|201668.7|201784.1|201634.1|359
1649301600000|2022-04-07 03:20:00|201802.8|201652.8|201744.2|201594.2|201806.4|201656.4|201708.3|201558.3|266
1649301900000|2022-04-07 03:25:00|201744.6|201594.6|201817.8|201667.8|201819.7|201669.7|201737.4|201587.4|453
1649302200000|2022-04-07 03:30:00|201819.6|201669.6|201837.1|201687.1|201846.1|201696.1|201814.9|201664.9|508
1649302500000|2022-04-07 03:35:00|201836.3|201686.3|201832.1|201682.1|201842.9|201692.9|201823.6|201673.6|319
1649302800000|2022-04-07 03:40:00|201835.4|201685.4|201839.3|201689.3|201852.3|201702.3|201830.4|201680.4|352
1649303100000|2022-04-07 03:45:00|201837.6|201687.6|201788|201638|201839.4|201689.4|201783.8|201633.8|255
1649303400000|2022-04-07 03:50:00|201788.1|201638.1|201790.9|201640.9|201795|201645|201775.8|201625.8|320
1649303700000|2022-04-07 03:55:00|201791.2|201641.2|201825|201675|201827.1|201677.1|201785.6|201635.6|346
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201793.2|201643.2|201828.1|201678.1|201793|201643|489
1649304300000|2022-04-07 04:05:00|201793.9|201643.9|201798.7|201648.7|201809.8|201659.8|201793.9|201643.9|462
1649304600000|2022-04-07 04:10:00|201797.8|201647.8|201804.7|201654.7|201810|201660|201789.4|201639.4|439
1649304900000|2022-04-07 04:15:00|201805.9|201655.9|201795.8|201645.8|201810|201660|201788.2|201638.2|364
1649305200000|2022-04-07 04:20:00|201797.5|201647.5|201811.7|201661.7|201814.3|201664.3|201785.5|201635.5|292
1649305500000|2022-04-07 04:25:00|201810.5|201660.5|201802.9|201652.9|201827.2|201677.2|201795.9|201645.9|311
1649305800000|2022-04-07 04:30:00|201802.1|201652.1|201810.8|201660.8|201815.9|201665.9|201791.3|201641.3|313
1649306100000|2022-04-07 04:35:00|201811.5|201661.5|201800.7|201650.7|201814.8|201664.8|201789.7|201639.7|393
1649306400000|2022-04-07 04:40:00|201798.1|201648.1|201797.1|201647.1|201802.5|201652.5|201782.2|201632.2|287
1649306700000|2022-04-07 04:45:00|201797.9|201647.9|201787.3|201637.3|201811.9|201661.9|201784.3|201634.3|398
1649307000000|2022-04-07 04:50:00|201787.7|201637.7|201799.9|201649.9|201815.2|201665.2|201787.7|201637.7|425
1649307300000|2022-04-07 04:55:00|201800.5|201650.5|201767.2|201617.2|201820.9|201670.9|201754.1|201604.1|344
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201745.3|201595.3|201775.8|201625.8|201737.1|201587.1|425
1649307900000|2022-04-07 05:05:00|201745.2|201595.2|201750.5|201600.5|201781.4|201631.4|201743.6|201593.6|400
1649308200000|2022-04-07 05:10:00|201750.3|201600.3|201761.3|201611.3|201767.1|201617.1|201725.7|201575.7|410
1649308500000|2022-04-07 05:15:00|201762.3|201612.3|201801.3|201651.3|201805.3|201655.3|201745|201595|476
1649308800000|2022-04-07 05:20:00|201802.5|201652.5|201835.1|201685.1|201836.6|201686.6|201794|201644|578
1649309100000|2022-04-07 05:25:00|201834|201684|201834.4|201684.4|201848|201698|201825.3|201675.3|383
1649309400000|2022-04-07 05:30:00|201833.4|201683.4|201795.8|201645.8|201841.3|201691.3|201787.5|201637.5|326
1649309700000|2022-04-07 05:35:00|201795.5|201645.5|201680.2|201530.2|201799.3|201649.3|201673.2|201523.2|360
1649310000000|2022-04-07 05:40:00|201678.5|201528.5|201666.3|201516.3|201680.3|201530.3|201646|201496|497
1649310300000|2022-04-07 05:45:00|201665.9|201515.9|201704.9|201554.9|201713.7|201563.7|201649.2|201499.2|420
1649310600000|2022-04-07 05:50:00|201705.3|201555.3|201694.8|201544.8|201708.4|201558.4|201690.2|201540.2|446
1649310900000|2022-04-07 05:55:00|201700.3|201550.3|201666.5|201516.5|201707.6|201557.6|201636.1|201486.1|614
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201641.9|201491.9|201686|201536|201607.9|201457.9|675
1649311500000|2022-04-07 06:05:00|201641.6|201491.6|201584.6|201434.6|201644.6|201494.6|201524.2|201374.2|624
1649311800000|2022-04-07 06:10:00|201583.8|201433.8|201606.7|201456.7|201627.1|201477.1|201556|201406|627
1649312100000|2022-04-07 06:15:00|201610.4|201460.4|201574.1|201424.1|201620.7|201470.7|201566.5|201416.5|602
1649312400000|2022-04-07 06:20:00|201575.1|201425.1|201566.7|201416.7|201616.2|201466.2|201524.4|201374.4|453
1649312700000|2022-04-07 06:25:00|201568.6|201418.6|201510.5|201360.5|201583.7|201433.7|201485.4|201335.4|545
1649313000000|2022-04-07 06:30:00|201511|201361|201536.2|201386.2|201571.4|201421.4|201500.5|201350.5|587
1649313300000|2022-04-07 06:35:00|201534.7|201384.7|201543.9|201393.9|201579.1|201429.1|201512.2|201362.2|593
1649313600000|2022-04-07 06:40:00|201537.1|201387.1|201421.3|201271.3|201564.3|201414.3|201403.6|201253.6|650
1649313900000|2022-04-07 06:45:00|201423.9|201273.9|201353.9|201203.9|201424.1|201274.1|201294.6|201144.6|741
1649314200000|2022-04-07 06:50:00|201348.2|201198.2|201373.5|201223.5|201409.8|201259.8|201286.3|201136.3|669
1649314500000|2022-04-07 06:55:00|201375.7|201225.7|201452.2|201302.2|201461.5|201311.5|201375.7|201225.7|575
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201396.6|201246.6|201483.7|201333.7|201351.7|201201.7|835
1649315100000|2022-04-07 07:05:00|201397.6|201247.6|201338.1|201188.1|201397.6|201247.6|201310.7|201160.7|730
1649315400000|2022-04-07 07:10:00|201338.8|201188.8|201358.7|201208.7|201371.6|201221.6|201228.2|201078.2|715
1649315700000|2022-04-07 07:15:00|201358.8|201208.8|201446.8|201296.8|201448.5|201298.5|201354.6|201204.6|638
1649316000000|2022-04-07 07:20:00|201446.2|201296.2|201328.7|201178.7|201453.4|201303.4|201316.9|201166.9|687
1649316300000|2022-04-07 07:25:00|201323.3|201173.3|201454.4|201304.4|201458.1|201308.1|201320.3|201170.3|731
1649316600000|2022-04-07 07:30:00|201457.1|201307.1|201381.7|201231.7|201549.7|201399.7|201380.8|201230.8|865
1649316900000|2022-04-07 07:35:00|201381.6|201231.6|201364|201214|201387|201237|201299.9|201149.9|762
1649317200000|2022-04-07 07:40:00|201359.3|201209.3|201454.2|201304.2|201456|201306|201345.7|201195.7|674
1649317500000|2022-04-07 07:45:00|201451.6|201301.6|201390.8|201240.8|201455.4|201305.4|201377.3|201227.3|686
1649317800000|2022-04-07 07:50:00|201390|201240|201410.5|201260.5|201415.9|201265.9|201351|201201|668
1649318100000|2022-04-07 07:55:00|201410.1|201260.1|201501.2|201351.2|201546|201396|201397.6|201247.6|651
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201508.4|201358.4|201569.9|201419.9|201482.3|201332.3|735
1649318700000|2022-04-07 08:05:00|201508.6|201358.6|201564.6|201414.6|201592.7|201442.7|201508.5|201358.5|823
1649319000000|2022-04-07 08:10:00|201564|201414|201727.4|201577.4|201758.2|201608.2|201562.5|201412.5|876
1649319300000|2022-04-07 08:15:00|201728.6|201578.6|201710.7|201560.7|201730.6|201580.6|201647.3|201497.3|816
1649319600000|2022-04-07 08:20:00|201712.6|201562.6|201674.5|201524.5|201721.3|201571.3|201640.3|201490.3|941
1649319900000|2022-04-07 08:25:00|201674.3|201524.3|201617|201467|201679.1|201529.1|201604|201454|779
1649320200000|2022-04-07 08:30:00|201616.4|201466.4|201616|201466|201641.3|201491.3|201608.8|201458.8|742
1649320500000|2022-04-07 08:35:00|201615.8|201465.8|201621.9|201471.9|201629.5|201479.5|201612.5|201462.5|602
1649320800000|2022-04-07 08:40:00|201621.7|201471.7|201600.4|201450.4|201630.5|201480.5|201580.2|201430.2|609
1649321100000|2022-04-07 08:45:00|201604|201454|201526.7|201376.7|201629|201479|201526.2|201376.2|666
1649321400000|2022-04-07 08:50:00|201526.9|201376.9|201494.2|201344.2|201533.4|201383.4|201490.2|201340.2|699
1649321700000|2022-04-07 08:55:00|201491|201341|201390.3|201240.3|201508.2|201358.2|201368.8|201218.8|704
1649322000000|2022-04-07 09:00:00|201390|201240|201395.8|201245.8|201397.9|201247.9|201325.4|201175.4|835
1649322300000|2022-04-07 09:05:00|201395.3|201245.3|201540.7|201390.7|201541.9|201391.9|201395.3|201245.3|620
1649322600000|2022-04-07 09:10:00|201540.8|201390.8|201573.1|201423.1|201583.9|201433.9|201530.5|201380.5|478
1649322900000|2022-04-07 09:15:00|201573.3|201423.3|201533.3|201383.3|201590.6|201440.6|201526.5|201376.5|661
1649323200000|2022-04-07 09:20:00|201532.2|201382.2|201537.1|201387.1|201541.2|201391.2|201490.5|201340.5|787
1649323500000|2022-04-07 09:25:00|201541|201391|201568.3|201418.3|201580.4|201430.4|201531.1|201381.1|829
1649323800000|2022-04-07 09:30:00|201567.1|201417.1|201526.6|201376.6|201569.6|201419.6|201500.9|201350.9|807
1649324100000|2022-04-07 09:35:00|201524.7|201374.7|201443.7|201293.7|201535.9|201385.9|201442.2|201292.2|722
1649324400000|2022-04-07 09:40:00|201443.9|201293.9|201362.6|201212.6|201444.8|201294.8|201346.3|201196.3|725
1649324700000|2022-04-07 09:45:00|201361.4|201211.4|201300.7|201150.7|201370.9|201220.9|201292.4|201142.4|725
1649325000000|2022-04-07 09:50:00|201302.3|201152.3|201274|201124|201335.1|201185.1|201270.7|201120.7|515
1649325300000|2022-04-07 09:55:00|201273.8|201123.8|201299.3|201149.3|201344|201194|201273.8|201123.8|646
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201288.2|201138.2|201320.8|201170.8|201253.1|201103.1|738
1649325900000|2022-04-07 10:05:00|201287.3|201137.3|201323.9|201173.9|201335.1|201185.1|201280.4|201130.4|757
1649326200000|2022-04-07 10:10:00|201327.5|201177.5|201270.1|201120.1|201334.7|201184.7|201268.1|201118.1|879
1649326500000|2022-04-07 10:15:00|201270.7|201120.7|201316.5|201166.5|201324.8|201174.8|201265.1|201115.1|788
1649326800000|2022-04-07 10:20:00|201317|201167|201288.7|201138.7|201333.9|201183.9|201272.5|201122.5|731
1649327100000|2022-04-07 10:25:00|201290.4|201140.4|201284.2|201134.2|201294.4|201144.4|201238.4|201088.4|628
1649327400000|2022-04-07 10:30:00|201283.2|201133.2|201286.6|201136.6|201295.3|201145.3|201246.5|201096.5|538
1649327700000|2022-04-07 10:35:00|201288.7|201138.7|201363.5|201213.5|201375.3|201225.3|201277.1|201127.1|446
1649328000000|2022-04-07 10:40:00|201363.9|201213.9|201403.7|201253.7|201462.6|201312.6|201361.9|201211.9|517
1649328300000|2022-04-07 10:45:00|201403.2|201253.2|201347.7|201197.7|201406.4|201256.4|201343.9|201193.9|573
1649328600000|2022-04-07 10:50:00|201347.1|201197.1|201382|201232|201393.4|201243.4|201341.1|201191.1|587
1649328900000|2022-04-07 10:55:00|201383.1|201233.1|201510.3|201360.3|201550.7|201400.7|201381.4|201231.4|710
1649329200000|2022-04-07 11:00:00|201515|201365|201570.2|201420.2|201586.7|201436.7|201498.6|201348.6|637
1649329500000|2022-04-07 11:05:00|201577.9|201427.9|201456.4|201306.4|201587.3|201437.3|201187.7|201037.7|898
1649329800000|2022-04-07 11:10:00|201455|201305|201293.6|201143.6|201560.7|201410.7|201217.8|201067.8|894
1649330100000|2022-04-07 11:15:00|201297.3|201147.3|201426.9|201276.9|201434.5|201284.5|201291.7|201141.7|714
1649330400000|2022-04-07 11:20:00|201425.8|201275.8|201489.8|201339.8|201490.6|201340.6|201357.3|201207.3|687
1649330700000|2022-04-07 11:25:00|201490.7|201340.7|201462|201312|201504.4|201354.4|201437.7|201287.7|721
1649331000000|2022-04-07 11:30:00|201463.2|201313.2|201549.9|201399.9|201577.9|201427.9|201375.3|201241.9|938
1649331300000|2022-04-07 11:35:00|201549.7|201399.7|201512.5|201362.5|201590.2|201470|201455|201346.6|837
1649331600000|2022-04-07 11:40:00|201513.2|201363.2|201520.6|201370.6|201526.9|201376.9|201410.3|201299.3|952
1649331900000|2022-04-07 11:45:00|201520.5|201370.5|201558.8|201408.8|201592|201490.3|201476.6|201370.5|813
1649332200000|2022-04-07 11:50:00|201559.5|201409.5|201570.3|201420.3|201584.9|201458.5|201506|201398.9|720
1649332500000|2022-04-07 11:55:00|201570.5|201420.5|201483.9|201333.9|201594.6|201484.6|201443.8|201333.9|730
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201562.9|201412.9|201570.9|201462.5|201420.3|201308.4|881
1649333100000|2022-04-07 12:05:00|201563.7|201413.7|201457.7|201307.7|201564.4|201414.4|201387.7|201279.6|858
1649333400000|2022-04-07 12:10:00|201456.3|201306.3|201442.1|201292.1|201464.8|201345.9|201395.7|201261.4|693
1649333700000|2022-04-07 12:15:00|201443|201293|201396.2|201246.2|201511.2|201361.2|201335.5|201231.6|745
1649334000000|2022-04-07 12:20:00|201410.2|201260.2|201379.9|201229.9|201417.7|201267.7|201207.8|201057.8|681
1649334300000|2022-04-07 12:25:00|201378.2|201228.2|201252.3|201102.3|201393.8|201243.8|201245.1|201095.1|682
1649334600000|2022-04-07 12:30:00|201253.6|201103.6|201126|200976|201279.7|201129.7|201076.4|200926.4|784
1649334900000|2022-04-07 12:35:00|201124.4|200974.4|201138.6|200988.6|201222.1|201072.1|201075.2|200962.7|719
1649335200000|2022-04-07 12:40:00|201138.3|200988.3|201175.4|201025.4|201188.7|201085.6|201081.8|200973|695
1649335500000|2022-04-07 12:45:00|201174.5|201024.5|201174.8|201024.8|201313.9|201207.3|201172.1|201022.1|771
1649335800000|2022-04-07 12:50:00|201176.2|201026.2|201215.7|201065.7|201288.4|201138.4|201171.1|201021.1|744
1649336100000|2022-04-07 12:55:00|201215.4|201065.4|201256.5|201106.5|201310.4|201160.4|201129.9|200979.9|848
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201370.5|201220.5|201396.1|201254.4|201161|201011|861
1649336700000|2022-04-07 13:05:00|201368.4|201218.4|201421.7|201271.7|201455.7|201305.7|201336.4|201186.4|804
1649337000000|2022-04-07 13:10:00|201421.5|201271.5|201348.2|201198.2|201447.8|201297.8|201326|201176|832
1649337300000|2022-04-07 13:15:00|201344|201194|201424.7|201274.7|201439.6|201289.6|201254.5|201104.5|845
1649337600000|2022-04-07 13:20:00|201425.3|201275.3|201430.9|201280.9|201432.1|201335|201326.8|201176.8|706
1649337900000|2022-04-07 13:25:00|201424.7|201274.7|201499.8|201349.8|201522.5|201416.7|201335.2|201186.4|710
1649338200000|2022-04-07 13:30:00|201499.6|201349.6|201391.7|201241.7|201544.7|201394.7|201342.2|201237.2|872
1649338500000|2022-04-07 13:35:00|201390.8|201240.8|201376.8|201226.8|201448.2|201298.2|201288.7|201185.9|954
1649338800000|2022-04-07 13:40:00|201375|201225|201391.7|201241.7|201414.5|201264.5|201301.4|201173.8|992
1649339100000|2022-04-07 13:45:00|201391.5|201241.5|201511.4|201361.4|201559.6|201463.3|201203|201105.5|1018
1649339400000|2022-04-07 13:50:00|201512.1|201362.1|201592.3|201442.3|201601.4|201487.8|201444|201294|954
1649339700000|2022-04-07 13:55:00|201591.7|201441.7|201697.1|201547.1|201741.7|201600.6|201547.6|201426.4|990
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201780.8|201630.8|201838.4|201692.6|201691.1|201541.1|1008
1649340300000|2022-04-07 14:05:00|201778.8|201628.8|201820.5|201670.5|201995.4|201845.4|201678.1|201550.4|1000
1649340600000|2022-04-07 14:10:00|201820.9|201670.9|201858.4|201708.4|201940.1|201790.1|201810.2|201660.2|943
1649340900000|2022-04-07 14:15:00|201859|201709|201822.1|201672.1|201917.8|201767.8|201769.8|201619.8|989
1649341200000|2022-04-07 14:20:00|201825.4|201675.4|201735.5|201585.5|201926.1|201786.3|201725.9|201575.9|951
1649341500000|2022-04-07 14:25:00|201727.7|201577.7|201747.2|201597.2|201753.8|201603.8|201622.3|201495.4|951
1649341800000|2022-04-07 14:30:00|201747.9|201597.9|201600|201450|201749.3|201599.3|201545.9|201437.3|875
1649342100000|2022-04-07 14:35:00|201606.4|201456.4|201823|201673|201829.6|201679.6|201543.3|201409.1|809
1649342400000|2022-04-07 14:40:00|201823.6|201673.6|201740.2|201590.2|201862.5|201712.5|201725.2|201575.2|896
1649342700000|2022-04-07 14:45:00|201737.1|201587.1|201893.9|201743.9|201930.2|201783|201712.9|201562.9|910
1649343000000|2022-04-07 14:50:00|201895.1|201745.1|201909.3|201759.3|201943.7|201793.7|201837.8|201687.8|898
1649343300000|2022-04-07 14:55:00|201926.3|201776.3|201815.7|201665.7|201991.9|201841.9|201808.6|201658.6|976
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201851.9|201701.9|201863.1|201713.1|201726.2|201576.2|880
1649343900000|2022-04-07 15:05:00|201853.7|201703.7|201811.2|201661.2|201887.1|201737.1|201789.6|201639.6|901
1649344200000|2022-04-07 15:10:00|201811.7|201661.7|201775.4|201625.4|201886|201736|201773.1|201623.1|916
1649344500000|2022-04-07 15:15:00|201776|201626|201812.3|201662.3|201850.5|201742.5|201765.8|201615.8|815
1649344800000|2022-04-07 15:20:00|201812.5|201662.5|201759.6|201609.6|201822.1|201672.1|201728.8|201578.8|813
1649345100000|2022-04-07 15:25:00|201760.1|201610.1|201829.9|201679.9|201830.8|201708.9|201742.5|201592.5|780
1649345400000|2022-04-07 15:30:00|201828|201678|201864.9|201714.9|201871.4|201766.3|201772.5|201669.6|896
1649345700000|2022-04-07 15:35:00|201861.8|201711.8|201749.9|201599.9|201871.7|201731.5|201684.7|201582.4|848
1649346000000|2022-04-07 15:40:00|201749.8|201599.8|201724.1|201574.1|201755|201650.5|201668.6|201554.2|850
1649346300000|2022-04-07 15:45:00|201725.5|201575.5|201657|201507|201743.7|201596.7|201603.6|201497.6|883
1649346600000|2022-04-07 15:50:00|201660|201510|201721.9|201571.9|201768.4|201652.9|201612.9|201462.9|901
1649346900000|2022-04-07 15:55:00|201720.5|201570.5|201702.1|201552.1|201749.4|201640.7|201665.1|201548.1|943
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201686|201536|201711|201582.6|201578.8|201475.5|818
1649347500000|2022-04-07 16:05:00|201685.1|201535.1|201613.2|201563.2|201743|201641.5|201610.2|201508.1|768
1649347800000|2022-04-07 16:10:00|201613.4|201563.4|201693.6|201543.6|201718|201614|201586.5|201483|798
1649348100000|2022-04-07 16:15:00|201693|201543|201666.1|201516.1|201693|201597.1|201601.1|201486.2|800
1649348400000|2022-04-07 16:20:00|201666.3|201516.3|201660|201510|201671.4|201556.9|201564.5|201462|836
1649348700000|2022-04-07 16:25:00|201660.5|201510.5|201655.6|201505.6|201681.1|201557.5|201557|201462.4|754
1649349000000|2022-04-07 16:30:00|201655.2|201505.2|201630.6|201480.6|201667.8|201559.5|201559.1|201456|799
1649349300000|2022-04-07 16:35:00|201625.7|201475.7|201664.1|201514.1|201671.1|201557.5|201557.5|201455.9|814
1649349600000|2022-04-07 16:40:00|201654.2|201504.2|201676.8|201526.8|201709.8|201595|201563.5|201460.3|841
1649349900000|2022-04-07 16:45:00|201676.3|201526.3|201665|201515|201686.6|201562|201592.3|201491|823
1649350200000|2022-04-07 16:50:00|201667.6|201517.6|201662|201512|201690.9|201540.9|201615.1|201465.1|568
1649350500000|2022-04-07 16:55:00|201662.1|201512.1|201547.4|201397.4|201674.8|201568.1|201515.6|201397.4|692
1649350800000|2022-04-07 17:00:00|201544|201394|201362.8|201212.8|201551.5|201401.5|201305.8|201193.9|842
1649351100000|2022-04-07 17:05:00|201366.5|201216.5|201329.2|201179.2|201389.5|201285.4|201202.5|201091.6|728
1649351400000|2022-04-07 17:10:00|201328.9|201178.9|201226|201076|201360.2|201248.7|201188|201074.8|724
1649351700000|2022-04-07 17:15:00|201226.1|201076.1|201200.9|201050.9|201245|201142.3|201126.1|201010.5|709
1649352000000|2022-04-07 17:20:00|201201.3|201051.3|201213.9|201063.9|201237.3|201116.3|201121.6|201015.2|639
1649352300000|2022-04-07 17:25:00|201212.5|201062.5|201296.1|201146.1|201314.1|201216.6|201193.4|201043.4|837
1649352600000|2022-04-07 17:30:00|201296.6|201146.6|201251.9|201101.9|201314.7|201219.3|201165|201049.7|790
1649352900000|2022-04-07 17:35:00|201252.1|201102.1|201260.1|201110.1|201304.3|201154.3|201246.2|201096.2|803
1649353200000|2022-04-07 17:40:00|201260.2|201110.2|201269|201119|201273|201165.2|201201.4|201091.3|821
1649353500000|2022-04-07 17:45:00|201268.5|201118.5|201305.1|201155.1|201364.1|201228.7|201218.1|201114.5|728
1649353800000|2022-04-07 17:50:00|201304.9|201154.9|201293.9|201243.9|201359.1|201253.7|201278.9|201151.3|665
1649354100000|2022-04-07 17:55:00|201343.8|201193.8|201210.3|201060.3|201347|201245.7|201142.5|201049|911
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|201243.6|201093.6|201264.4|201157.5|201153.3|201049.3|821
1649354700000|2022-04-07 18:05:00|201243.3|201093.3|201161.2|201111.2|201260.1|201154.8|201156.7|201048.7|780
1649355000000|2022-04-07 18:10:00|201216.5|201066.5|201248.9|201098.9|201263.1|201159.5|201160.1|201057.1|812
1649355300000|2022-04-07 18:15:00|201249.4|201099.4|201233.2|201083.2|201275.4|201173.3|201189.7|201067.2|814
1649355600000|2022-04-07 18:20:00|201235|201085|201252.6|201102.6|201272.9|201179.9|201176.1|201081.6|719
1649355900000|2022-04-07 18:25:00|201206.1|201156.1|201215.8|201065.8|201228.2|201157.5|201103.7|201009.5|847
1649356200000|2022-04-07 18:30:00|201217.5|201067.5|201248.5|201098.5|201281.2|201174.6|201161.3|201061.9|757
1649356500000|2022-04-07 18:35:00|201245.4|201095.4|201150.7|201000.7|201265.6|201161.7|201088.8|200991.5|755
1649356800000|2022-04-07 18:40:00|201150.8|201000.8|201105.7|200955.7|201169.9|201064|201043.1|200946.9|774
1649357100000|2022-04-07 18:45:00|201108.5|200958.5|200964.4|200814.4|201149.6|201031.6|200957.4|200807.4|757
1649357400000|2022-04-07 18:50:00|200963.6|200813.6|200949.5|200799.5|200979.3|200829.3|200904.6|200754.6|799
1649357700000|2022-04-07 18:55:00|200946.9|200796.9|200894.5|200744.5|200946.9|200803.1|200841.7|200730.1|786
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|200961.4|200811.4|200970.9|200820.9|200790.8|200650.5|844
1649358300000|2022-04-07 19:05:00|200961.3|200811.3|201009.6|200859.6|201075.8|200925.8|200952.4|200802.4|706
1649358600000|2022-04-07 19:10:00|201007.3|200857.3|200880.2|200730.2|201011.1|200861.1|200878|200728|713
1649358900000|2022-04-07 19:15:00|200878.3|200728.3|200979.6|200829.6|201010.8|200860.8|200830.4|200710|719
1649359200000|2022-04-07 19:20:00|200985.2|200835.2|201261.4|201111.4|201266.8|201116.8|200983|200833|794
1649359500000|2022-04-07 19:25:00|201262.7|201112.7|201412.6|201262.6|201418.3|201268.3|201154.1|201004.1|795
1649359800000|2022-04-07 19:30:00|201415.3|201265.3|201226.4|201076.4|201436.3|201310.9|201195.9|201071.4|729
1649360100000|2022-04-07 19:35:00|201224.8|201074.8|201403.7|201253.7|201427|201277|201183.9|201071.6|628
1649360400000|2022-04-07 19:40:00|201404.9|201254.9|201473.7|201323.7|201507.7|201357.7|201399|201249|650
1649360700000|2022-04-07 19:45:00|201475.3|201325.3|201561.7|201411.7|201589.2|201446.3|201433.5|201283.5|789
1649361000000|2022-04-07 19:50:00|201565.7|201415.7|201675.5|201525.5|201689|201539|201565.7|201415.7|774
1649361300000|2022-04-07 19:55:00|201682.5|201532.5|201673.7|201523.7|201727.3|201599|201619.8|201469.8|917
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201669.7|201519.7|201700.4|201550.4|201624.7|201474.7|646
1649361900000|2022-04-07 20:05:00|201666.7|201516.7|201647|201497|201688.4|201538.4|201641.4|201491.4|505
1649362200000|2022-04-07 20:10:00|201647.1|201497.1|201561.6|201411.6|201685.5|201535.5|201558|201408|586
1649362500000|2022-04-07 20:15:00|201561.9|201411.9|201511.1|201361.1|201561.9|201411.9|201489|201339|487
1649362800000|2022-04-07 20:20:00|201511.3|201361.3|201511.7|201361.7|201516.1|201366.1|201496.1|201346.1|389
1649363100000|2022-04-07 20:25:00|201512.3|201362.3|201515.4|201365.4|201519.8|201415.6|201465.6|201344.8|390
1649363400000|2022-04-07 20:30:00|201523.5|201373.5|201507.3|201357.3|201523.5|201373.5|201495.6|201345.6|299
1649363700000|2022-04-07 20:35:00|201506.3|201356.3|201471.5|201321.5|201521.7|201371.7|201460.1|201310.1|335
1649364000000|2022-04-07 20:40:00|201471|201321|201496.4|201346.4|201504.9|201354.9|201461.4|201311.4|333
1649364300000|2022-04-07 20:45:00|201493.6|201343.6|201443.8|201293.8|201493.6|201343.6|201433|201283|279
1649364600000|2022-04-07 20:50:00|201445|201295|201420.8|201270.8|201445|201295|201396.3|201246.3|284
1649364900000|2022-04-07 20:55:00|201417.6|201267.6|201555.1|201245.1|201563.9|201305.9|201408.1|201245|436
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201381.1|201071.1|201564.9|201254.9|201311.7|201001.7|119
1649365500000|2022-04-07 21:05:00|201383.5|201073.5|201470.9|201160.9|201515.5|201205.5|201355.9|201045.9|188
1649365800000|2022-04-07 21:10:00|201460.4|201150.4|201460.3|201150.3|201514.8|201204.8|201371.2|201061.2|304
1649366100000|2022-04-07 21:15:00|201450.1|201140.1|201530.3|201220.3|201614.4|201304.4|201399.7|201089.7|428
1649366400000|2022-04-07 21:20:00|201524.3|201214.3|201550|201240|201585|201275|201472.9|201162.9|221
1649366700000|2022-04-07 21:25:00|201472.6|201162.6|201505.8|201195.8|201551.8|201270|201472.6|201162.6|85
1649367000000|2022-04-07 21:30:00|201498.4|201188.4|201564.1|201254.1|201608.9|201298.9|201460.2|201150.2|672
1649367300000|2022-04-07 21:35:00|201566.2|201256.2|201548.8|201238.8|201613.4|201303.4|201504.4|201194.4|779
1649367600000|2022-04-07 21:40:00|201552.5|201242.5|201545.7|201235.7|201671.1|201361.1|201490.1|201180.1|760
1649367900000|2022-04-07 21:45:00|201552.7|201242.7|201539.8|201229.8|201627.2|201317.2|201459.4|201149.4|810
1649368200000|2022-04-07 21:50:00|201547.5|201237.5|201541.4|201231.4|201661.5|201351.5|201431.8|201121.8|576
1649368500000|2022-04-07 21:55:00|201524.6|201214.6|201508.3|201198.3|201568|201258|201487.1|201177.1|606
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201502|201352|201600.5|201373|201482.7|201197.6|496
1649369100000|2022-04-07 22:05:00|201502.6|201352.6|201466.5|201316.5|201519|201369|201466.5|201316.5|339
1649369400000|2022-04-07 22:10:00|201464.2|201314.2|201476.8|201326.8|201490.4|201340.4|201454.3|201304.3|395
1649369700000|2022-04-07 22:15:00|201473.2|201323.2|201451.8|201301.8|201478.3|201328.3|201441.5|201291.5|392
1649370000000|2022-04-07 22:20:00|201454.2|201304.2|201476.3|201326.3|201481.2|201331.2|201442.2|201292.2|463
1649370300000|2022-04-07 22:25:00|201478.8|201328.8|201454.3|201304.3|201479|201329|201444.7|201294.7|227
1649370600000|2022-04-07 22:30:00|201454.7|201304.7|201393.3|201243.3|201456.1|201306.1|201371.5|201221.5|312
1649370900000|2022-04-07 22:35:00|201394.1|201244.1|201414.7|201264.7|201483.2|201286.1|201386.9|201225.3|315
1649371200000|2022-04-07 22:40:00|201418.6|201268.6|201469.9|201319.9|201588.9|201336.6|201409.7|201181.9|365
1649371500000|2022-04-07 22:45:00|201514.9|201295|201468.1|201318.1|201533.4|201333|201445.6|201241|211
1649371800000|2022-04-07 22:50:00|201468.7|201318.7|201463.2|201313.2|201523|201373|201455|201305|489
1649372100000|2022-04-07 22:55:00|201461.1|201311.1|201411.7|201261.7|201478.6|201328.6|201401|201251|498
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201433.5|201283.5|201440.6|201290.6|201399.6|201249.6|550
1649372700000|2022-04-07 23:05:00|201433|201283|201424.8|201274.8|201440.8|201290.8|201418.6|201268.6|375
1649373000000|2022-04-07 23:10:00|201426.1|201276.1|201405.2|201255.2|201432.6|201282.6|201397.4|201247.4|459
1649373300000|2022-04-07 23:15:00|201403.5|201253.5|201423.2|201273.2|201429.8|201279.8|201388|201238|355
1649373600000|2022-04-07 23:20:00|201423.8|201273.8|201414|201264|201425.7|201275.7|201390|201240|298
1649373900000|2022-04-07 23:25:00|201421.3|201271.3|201418.9|201268.9|201430.3|201280.3|201393.2|201243.2|367
1649374200000|2022-04-07 23:30:00|201420.2|201270.2|201439.2|201289.2|201448.5|201298.5|201399|201249|316
1649374500000|2022-04-07 23:35:00|201439.5|201289.5|201437.2|201287.2|201460.9|201310.9|201430.8|201280.8|305
1649374800000|2022-04-07 23:40:00|201437.4|201287.4|201408.9|201258.9|201444.7|201294.7|201399.3|201249.3|322
1649375100000|2022-04-07 23:45:00|201405.5|201255.5|201399.3|201249.3|201413|201263|201392|201242|182
1649375400000|2022-04-07 23:50:00|201398.2|201248.2|201403.8|201253.8|201418.5|201268.5|201395.6|201245.6|247
1649375700000|2022-04-07 23:55:00|201403.6|201253.6|201404.5|201254.5|201419.4|201269.4|201397.2|201247.2|306
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201394.4|201244.4|201444.4|201294.4|201384.8|201234.8|672
1649376300000|2022-04-08 00:05:00|201395.1|201245.1|201383.7|201233.7|201408.9|201258.9|201339.2|201189.2|624
1649376600000|2022-04-08 00:10:00|201382.5|201232.5|201408|201258|201409.8|201259.8|201357.9|201207.9|569
1649376900000|2022-04-08 00:15:00|201409.2|201259.2|201519.4|201369.4|201523.5|201373.5|201407.3|201257.3|621
1649377200000|2022-04-08 00:20:00|201520.7|201370.7|201520.6|201370.6|201538.7|201388.7|201498.1|201348.1|613
1649377500000|2022-04-08 00:25:00|201521.1|201371.1|201546.2|201396.2|201562.7|201412.7|201512.3|201362.3|560
1649377800000|2022-04-08 00:30:00|201547.3|201397.3|201533|201383|201570|201420|201527.2|201377.2|598
1649378100000|2022-04-08 00:35:00|201549.5|201399.5|201511.5|201361.5|201549.5|201399.5|201476.3|201326.3|389
1649378400000|2022-04-08 00:40:00|201497|201347|201492.3|201342.3|201539.7|201389.7|201483.8|201333.8|505
1649378700000|2022-04-08 00:45:00|201483.5|201333.5|201531.8|201381.8|201539.1|201389.1|201481.2|201331.2|663
1649379000000|2022-04-08 00:50:00|201532.5|201382.5|201505.7|201355.7|201544|201394|201500.2|201350.2|442
1649379300000|2022-04-08 00:55:00|201502.7|201352.7|201588.2|201438.2|201597.6|201447.6|201502|201352|760
1649379600000|2022-04-08 01:00:00|201589|201439|201569.9|201419.9|201604.5|201454.5|201569.1|201419.1|521
1649379900000|2022-04-08 01:05:00|201573|201423|201595.3|201445.3|201602|201452|201554.7|201404.7|408
1649380200000|2022-04-08 01:10:00|201596|201446|201564.9|201414.9|201596.6|201446.6|201549.1|201399.1|322
1649380500000|2022-04-08 01:15:00|201567.5|201417.5|201527.7|201377.7|201569.1|201419.1|201521.1|201371.1|485
1649380800000|2022-04-08 01:20:00|201527.8|201377.8|201541|201391|201548.9|201398.9|201522.5|201372.5|499
1649381100000|2022-04-08 01:25:00|201541.4|201391.4|201533.9|201383.9|201551.7|201401.7|201488.9|201338.9|537
1649381400000|2022-04-08 01:30:00|201534.2|201384.2|201535.2|201385.2|201553.8|201403.8|201519.8|201369.8|625
1649381700000|2022-04-08 01:35:00|201538.1|201388.1|201530.3|201380.3|201554.3|201404.3|201508.2|201358.2|574
1649382000000|2022-04-08 01:40:00|201530.1|201380.1|201469|201319|201541|201391|201462.4|201312.4|479
1649382300000|2022-04-08 01:45:00|201471.4|201321.4|201389.9|201239.9|201480.6|201330.6|201384.3|201234.3|444
1649382600000|2022-04-08 01:50:00|201385.4|201235.4|201503|201353|201511|201361|201374.6|201224.6|434
1649382900000|2022-04-08 01:55:00|201500.1|201350.1|201513.4|201363.4|201518.5|201368.5|201495.7|201345.7|391
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201515.1|201365.1|201530.1|201380.1|201468.7|201318.7|490
1649383500000|2022-04-08 02:05:00|201520|201370|201520|201370|201526.7|201376.7|201478.1|201328.1|470
1649383800000|2022-04-08 02:10:00|201518|201368|201517.4|201367.4|201549.2|201399.2|201508.8|201358.8|498
1649384100000|2022-04-08 02:15:00|201517.2|201367.2|201537.1|201387.1|201546.8|201396.8|201494.3|201344.3|583
1649384400000|2022-04-08 02:20:00|201536.8|201386.8|201544.2|201394.2|201550.2|201400.2|201528|201378|529
1649384700000|2022-04-08 02:25:00|201540.2|201390.2|201540.6|201390.6|201567.1|201417.1|201533.2|201383.2|471
1649385000000|2022-04-08 02:30:00|201540.5|201390.5|201514.7|201364.7|201545.9|201395.9|201508.5|201358.5|467
1649385300000|2022-04-08 02:35:00|201516.7|201366.7|201538.1|201388.1|201545.5|201395.5|201509.2|201359.2|484
1649385600000|2022-04-08 02:40:00|201538|201388|201497.6|201347.6|201549.7|201399.7|201495.1|201345.1|452
1649385900000|2022-04-08 02:45:00|201497.3|201347.3|201501.6|201351.6|201511.1|201361.1|201494|201344|345
1649386200000|2022-04-08 02:50:00|201501.7|201351.7|201501.3|201351.3|201509.6|201359.6|201494.8|201344.8|317
1649386500000|2022-04-08 02:55:00|201501.2|201351.2|201501.2|201351.2|201510.1|201360.1|201493|201343|355
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201543.9|201393.9|201563.7|201413.7|201493|201343|348
1649387100000|2022-04-08 03:05:00|201541.6|201391.6|201616|201466|201616.9|201466.9|201541.6|201391.6|474
1649387400000|2022-04-08 03:10:00|201617|201467|201593.5|201443.5|201620.5|201470.5|201580.2|201430.2|447
1649387700000|2022-04-08 03:15:00|201593.4|201443.4|201623.5|201473.5|201638.5|201488.5|201591|201441|327
1649388000000|2022-04-08 03:20:00|201623.4|201473.4|201583.7|201433.7|201627.9|201477.9|201567.9|201417.9|415
1649388300000|2022-04-08 03:25:00|201583.9|201433.9|201587.7|201437.7|201613.4|201463.4|201574.3|201424.3|318
1649388600000|2022-04-08 03:30:00|201587.8|201437.8|201583.3|201433.3|201644.5|201494.5|201577.7|201427.7|388
1649388900000|2022-04-08 03:35:00|201590.9|201440.9|201608.7|201458.7|201612.7|201462.7|201575.6|201425.6|394
1649389200000|2022-04-08 03:40:00|201608.1|201458.1|201580|201430|201611.4|201461.4|201575.3|201425.3|413
1649389500000|2022-04-08 03:45:00|201579.6|201429.6|201546.8|201396.8|201579.6|201429.6|201535.2|201385.2|457
1649389800000|2022-04-08 03:50:00|201546.9|201396.9|201565|201415|201572.4|201422.4|201542.9|201392.9|428
1649390100000|2022-04-08 03:55:00|201561.5|201411.5|201560.9|201410.9|201580.5|201430.5|201545.5|201395.5|358
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201569.5|201419.5|201578|201428|201553.3|201403.3|316
1649390700000|2022-04-08 04:05:00|201569.1|201419.1|201590.8|201440.8|201603.7|201453.7|201553.6|201403.6|254
1649391000000|2022-04-08 04:10:00|201588.1|201438.1|201599.2|201449.2|201611.2|201461.2|201584.1|201434.1|226
1649391300000|2022-04-08 04:15:00|201601.7|201451.7|201632.8|201482.8|201637.3|201487.3|201591.4|201441.4|409
1649391600000|2022-04-08 04:20:00|201632.6|201482.6|201631|201481|201653.8|201503.8|201609.2|201459.2|414
1649391900000|2022-04-08 04:25:00|201631.1|201481.1|201622.5|201472.5|201646.1|201496.1|201615|201465|278
1649392200000|2022-04-08 04:30:00|201621.9|201471.9|201647.6|201497.6|201655.9|201505.9|201591.7|201441.7|427
1649392500000|2022-04-08 04:35:00|201645.2|201495.2|201631.4|201481.4|201655.6|201505.6|201621.2|201471.2|252
1649392800000|2022-04-08 04:40:00|201619.2|201469.2|201655.9|201505.9|201663.1|201513.1|201618.8|201468.8|235
1649393100000|2022-04-08 04:45:00|201654|201504|201660.8|201510.8|201660.9|201510.9|201610|201460|260
1649393400000|2022-04-08 04:50:00|201661.4|201511.4|201693.5|201543.5|201695|201545|201645.1|201495.1|311
1649393700000|2022-04-08 04:55:00|201680.9|201530.9|201690.4|201540.4|201704.6|201554.6|201661.1|201511.1|363
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201693.4|201543.4|201703.3|201553.3|201656.7|201506.7|436
1649394300000|2022-04-08 05:05:00|201678.9|201528.9|201659|201509|201700.1|201550.1|201650.6|201500.6|458
1649394600000|2022-04-08 05:10:00|201656.8|201506.8|201636.2|201486.2|201682.5|201532.5|201636.1|201486.1|447
1649394900000|2022-04-08 05:15:00|201636.6|201486.6|201576.2|201426.2|201649.8|201499.8|201573.2|201423.2|502
1649395200000|2022-04-08 05:20:00|201575.5|201425.5|201568.7|201418.7|201590.5|201440.5|201541.4|201391.4|590
1649395500000|2022-04-08 05:25:00|201570|201420|201540.7|201390.7|201586|201436|201538|201388|600
1649395800000|2022-04-08 05:30:00|201540.8|201390.8|201535.5|201385.5|201574|201424|201535.5|201385.5|565
1649396100000|2022-04-08 05:35:00|201535.1|201385.1|201544.5|201394.5|201566.2|201416.2|201532.1|201382.1|473
1649396400000|2022-04-08 05:40:00|201545|201395|201585|201435|201592|201442|201541.5|201391.5|363
1649396700000|2022-04-08 05:45:00|201584.2|201434.2|201590.6|201440.6|201616.7|201466.7|201546.1|201396.1|373
1649397000000|2022-04-08 05:50:00|201590.4|201440.4|201542.4|201392.4|201595.5|201445.5|201527.6|201377.6|432
1649397300000|2022-04-08 05:55:00|201543.6|201393.6|201592.5|201442.5|201593.1|201443.1|201515.7|201365.7|500
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201631.7|201481.7|201666|201516|201582.6|201432.6|577
1649397900000|2022-04-08 06:05:00|201644.3|201494.3|201621.7|201471.7|201674.8|201524.8|201618.6|201468.6|545
1649398200000|2022-04-08 06:10:00|201621.2|201471.2|201582|201432|201637.7|201487.7|201575.2|201425.2|466
1649398500000|2022-04-08 06:15:00|201575.2|201425.2|201603.6|201453.6|201620.3|201470.3|201566.2|201416.2|549
1649398800000|2022-04-08 06:20:00|201603.5|201453.5|201545.7|201395.7|201617.9|201467.9|201540.9|201390.9|583
1649399100000|2022-04-08 06:25:00|201545|201395|201567.2|201417.2|201571.2|201421.2|201509.2|201359.2|715
1649399400000|2022-04-08 06:30:00|201567.5|201417.5|201502.2|201352.2|201573.2|201423.2|201502|201352|594
1649399700000|2022-04-08 06:35:00|201502|201352|201502.5|201352.5|201515.2|201365.2|201453.1|201303.1|571
1649400000000|2022-04-08 06:40:00|201501.4|201351.4|201567.2|201417.2|201592.1|201442.1|201501.4|201351.4|611
1649400300000|2022-04-08 06:45:00|201564.7|201414.7|201552.7|201402.7|201593.9|201443.9|201551.1|201401.1|606
1649400600000|2022-04-08 06:50:00|201552.5|201402.5|201512.4|201362.4|201555.6|201405.6|201488.5|201338.5|581
1649400900000|2022-04-08 06:55:00|201511.7|201361.7|201512.4|201362.4|201514.3|201364.3|201464.4|201314.4|590
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201589.2|201439.2|201620.8|201470.8|201507.5|201357.5|748
1649401500000|2022-04-08 07:05:00|201589.3|201439.3|201645.7|201495.7|201683.5|201533.5|201576.6|201426.6|725
1649401800000|2022-04-08 07:10:00|201645.2|201495.2|201558.4|201408.4|201655.2|201505.2|201537.1|201387.1|730
1649402100000|2022-04-08 07:15:00|201559|201409|201708.6|201558.6|201710.1|201608|201556.5|201406.5|820
1649402400000|2022-04-08 07:20:00|201707.7|201557.7|201741.7|201591.7|201749.3|201620.3|201631.1|201537.5|838
1649402700000|2022-04-08 07:25:00|201742.1|201592.1|201781|201631|201808.1|201658.1|201721.5|201571.5|713
1649403000000|2022-04-08 07:30:00|201781.2|201631.2|201765.6|201615.6|201810.4|201660.4|201745.9|201595.9|645
1649403300000|2022-04-08 07:35:00|201768.4|201618.4|201762.4|201612.4|201772.2|201622.2|201731.2|201581.2|696
1649403600000|2022-04-08 07:40:00|201761.4|201611.4|201780.4|201630.4|201802.8|201652.8|201753.7|201603.7|656
1649403900000|2022-04-08 07:45:00|201781.5|201631.5|201730.6|201580.6|201805.4|201655.4|201718.9|201568.9|704
1649404200000|2022-04-08 07:50:00|201730.7|201580.7|201722.4|201572.4|201740.3|201590.3|201713|201563|533
1649404500000|2022-04-08 07:55:00|201722|201572|201612|201462|201726.9|201576.9|201596.1|201446.1|642
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201463.3|201313.3|201615|201465|201456.9|201306.9|773
1649405100000|2022-04-08 08:05:00|201464.5|201314.5|201465.8|201315.8|201484.4|201334.4|201424.6|201274.6|670
1649405400000|2022-04-08 08:10:00|201465|201315|201463.8|201313.8|201466.4|201316.4|201420.7|201270.7|468
1649405700000|2022-04-08 08:15:00|201464.1|201314.1|201537.4|201387.4|201552.2|201402.2|201464.1|201314.1|590
1649406000000|2022-04-08 08:20:00|201538.5|201388.5|201499.2|201349.2|201547.1|201397.1|201492.9|201342.9|608
1649406300000|2022-04-08 08:25:00|201497.6|201347.6|201519.4|201369.4|201523|201373|201454.2|201304.2|593
1649406600000|2022-04-08 08:30:00|201517.6|201367.6|201548.2|201398.2|201550.9|201400.9|201483.6|201333.6|662
1649406900000|2022-04-08 08:35:00|201549.8|201399.8|201585.4|201435.4|201590.3|201440.3|201548.5|201398.5|653
1649407200000|2022-04-08 08:40:00|201585.6|201435.6|201594.4|201444.4|201602.2|201452.2|201478.1|201338.4|567
1649407500000|2022-04-08 08:45:00|201596.1|201446.1|201595.1|201445.1|201615.1|201465.1|201560.9|201410.9|560
1649407800000|2022-04-08 08:50:00|201594.9|201444.9|201661.5|201511.5|201666.6|201516.6|201570.6|201420.6|610
1649408100000|2022-04-08 08:55:00|201661.9|201511.9|201662.4|201512.4|201718.2|201568.2|201548.8|201398.8|745
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201680.4|201530.4|201755.5|201605.5|201660.9|201510.9|586
1649408700000|2022-04-08 09:05:00|201680.1|201530.1|201742.9|201592.9|201753.7|201603.7|201635.5|201485.5|614
1649409000000|2022-04-08 09:10:00|201743.4|201593.4|201728.7|201578.7|201751.7|201601.7|201717|201567|521
1649409300000|2022-04-08 09:15:00|201728.9|201578.9|201705.6|201555.6|201738.8|201588.8|201702.6|201552.6|546
1649409600000|2022-04-08 09:20:00|201707.6|201557.6|201678.9|201528.9|201718.2|201568.2|201678.9|201528.9|591
1649409900000|2022-04-08 09:25:00|201678.8|201528.8|201661.5|201511.5|201678.8|201528.8|201659.4|201509.4|558
1649410200000|2022-04-08 09:30:00|201662.8|201512.8|201622.3|201472.3|201677.6|201527.6|201613.6|201463.6|627
1649410500000|2022-04-08 09:35:00|201624.4|201474.4|201627|201477|201648.1|201498.1|201600.5|201450.5|560
1649410800000|2022-04-08 09:40:00|201627.3|201477.3|201618.4|201468.4|201638.1|201488.1|201594.3|201444.3|611
1649411100000|2022-04-08 09:45:00|201618|201468|201599.6|201449.6|201669.2|201519.2|201588.1|201438.1|621
1649411400000|2022-04-08 09:50:00|201595.2|201445.2|201632.8|201482.8|201640.6|201490.6|201591.6|201441.6|516
1649411700000|2022-04-08 09:55:00|201632.9|201482.9|201599.3|201449.3|201635.4|201485.4|201571.2|201421.2|522
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201579.3|201429.3|201634.6|201484.6|201577.2|201427.2|590
1649412300000|2022-04-08 10:05:00|201582.4|201432.4|201581.1|201431.1|201619.5|201469.5|201572.1|201422.1|584
1649412600000|2022-04-08 10:10:00|201581.2|201431.2|201635.4|201485.4|201643.7|201493.7|201573|201423|575
1649412900000|2022-04-08 10:15:00|201634.1|201484.1|201635.7|201485.7|201639.1|201489.1|201578.5|201428.5|700
1649413200000|2022-04-08 10:20:00|201648.3|201498.3|201633.9|201483.9|201672.4|201522.4|201626.8|201476.8|654
1649413500000|2022-04-08 10:25:00|201634.2|201484.2|201605.5|201455.5|201639.4|201489.4|201584.1|201434.1|653
1649413800000|2022-04-08 10:30:00|201603.5|201453.5|201579.2|201429.2|201618.3|201468.3|201578|201428|578
1649414100000|2022-04-08 10:35:00|201578.8|201428.8|201547.6|201397.6|201594.9|201444.9|201546.2|201396.2|475
1649414400000|2022-04-08 10:40:00|201547.8|201397.8|201501.5|201351.5|201548.4|201398.4|201484.3|201334.3|536
1649414700000|2022-04-08 10:45:00|201502.5|201352.5|201500.2|201350.2|201507.9|201357.9|201497|201347|474
1649415000000|2022-04-08 10:50:00|201499.7|201349.7|201492.9|201342.9|201507.6|201357.6|201489.7|201339.7|493
1649415300000|2022-04-08 10:55:00|201496.7|201346.7|201478.9|201328.9|201511.2|201361.2|201455|201305|559
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201502.2|201352.2|201516.1|201366.1|201475.3|201325.3|690
1649415900000|2022-04-08 11:05:00|201502.5|201352.5|201502|201352|201507.5|201395.9|201445.9|201335.7|742
1649416200000|2022-04-08 11:10:00|201502.6|201352.6|201503.4|201353.4|201505.7|201355.7|201495.8|201345.8|694
1649416500000|2022-04-08 11:15:00|201503.3|201353.3|201579.7|201429.7|201580.4|201430.4|201494.9|201344.9|679
1649416800000|2022-04-08 11:20:00|201576.8|201426.8|201617.3|201467.3|201628.8|201478.8|201549.4|201399.4|640
1649417100000|2022-04-08 11:25:00|201620|201470|201609.3|201459.3|201636.3|201515.8|201548.3|201428.3|684
1649417400000|2022-04-08 11:30:00|201609.6|201459.6|201517.2|201367.2|201638.7|201519|201494.7|201365.7|675
1649417700000|2022-04-08 11:35:00|201516.9|201366.9|201531.5|201381.5|201535.5|201436.8|201445.9|201344.9|647
1649418000000|2022-04-08 11:40:00|201531.2|201381.2|201506|201356|201536.8|201436.5|201448.5|201353.2|616
1649418300000|2022-04-08 11:45:00|201505.9|201355.9|201497.4|201347.4|201524.4|201427.7|201442.3|201344.1|544
1649418600000|2022-04-08 11:50:00|201497.3|201347.3|201573.3|201423.3|201588.2|201486.6|201447|201347.3|634
1649418900000|2022-04-08 11:55:00|201572.9|201422.9|201467.2|201317.2|201612.5|201494.8|201465.5|201315.5|744
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201530.8|201380.8|201531.3|201381.3|201358.1|201259.3|796
1649419500000|2022-04-08 12:05:00|201531.7|201381.7|201410.5|201260.5|201538|201424.1|201405.7|201255.7|667
1649419800000|2022-04-08 12:10:00|201407.4|201257.4|201467.2|201317.2|201549.8|201439.5|201360.1|201257.4|570
1649420100000|2022-04-08 12:15:00|201466.7|201316.7|201486|201336|201508.2|201382.2|201406.6|201256.6|622
1649420400000|2022-04-08 12:20:00|201482.4|201332.4|201315|201165|201482.4|201356.6|201267.4|201117.4|697
1649420700000|2022-04-08 12:25:00|201314.4|201164.4|201288.8|201138.8|201314.4|201164.4|201192.9|201070.3|606
1649421000000|2022-04-08 12:30:00|201281.8|201131.8|201327.3|201177.3|201354.2|201254.5|201203.3|201091.8|688
1649421300000|2022-04-08 12:35:00|201327.2|201177.2|201240.9|201090.9|201328.3|201191.3|201121.9|201013|771
1649421600000|2022-04-08 12:40:00|201241.4|201091.4|201289.7|201139.7|201342.3|201210.4|201192.8|201062.1|734
1649421900000|2022-04-08 12:45:00|201285.4|201135.4|201457.3|201307.3|201462.5|201350.4|201242.1|201124.4|886
1649422200000|2022-04-08 12:50:00|201460.6|201310.6|201521.6|201371.6|201545.9|201435.2|201367.2|201263.1|809
1649422500000|2022-04-08 12:55:00|201476.3|201426.3|201464.6|201314.6|201542.6|201444.5|201340.2|201238|936
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201580.5|201430.5|201623.5|201494.1|201451.6|201301.6|967
1649423100000|2022-04-08 13:05:00|201577.1|201427.1|201537.6|201387.6|201602|201471.5|201417.1|201295|907
1649423400000|2022-04-08 13:10:00|201537.2|201387.2|201595.1|201445.1|201628|201525.9|201460.2|201355.3|875
1649423700000|2022-04-08 13:15:00|201600.4|201450.4|201515.9|201465.9|201636.9|201533.4|201449.3|201329.6|809
1649424000000|2022-04-08 13:20:00|201516.6|201466.6|201658.9|201508.9|201675.5|201567.8|201501.6|201402.6|850
1649424300000|2022-04-08 13:25:00|201657.6|201507.6|201667.3|201517.3|201696.2|201598.4|201543.2|201431.5|880
1649424600000|2022-04-08 13:30:00|201668.6|201518.6|201728.8|201578.8|201853.6|201729.4|201619.8|201486.9|901
1649424900000|2022-04-08 13:35:00|201728.3|201578.3|201649.4|201499.4|201759.5|201649.7|201600.5|201497.3|923
1649425200000|2022-04-08 13:40:00|201649.9|201499.9|201872.9|201722.9|201881.5|201772.8|201644.4|201494.4|905
1649425500000|2022-04-08 13:45:00|201873|201723|201909|201759|201963.6|201863|201824.1|201722.2|935
1649425800000|2022-04-08 13:50:00|201908.6|201758.6|201822|201672|201953.3|201846|201765.6|201655.5|958
1649426100000|2022-04-08 13:55:00|201818.7|201668.7|201818.4|201668.4|201862.3|201759|201741.5|201639.8|1010
1649426400000|2022-04-08 14:00:00|201820|201670|201738.6|201588.6|201857.6|201707.6|201620.4|201518.9|997
1649426700000|2022-04-08 14:05:00|201745|201595|201710.4|201560.4|201767.4|201653|201655|201548.8|915
1649427000000|2022-04-08 14:10:00|201669.9|201619.9|201781.9|201631.9|201795.3|201699.9|201669.9|201573.1|1013
1649427300000|2022-04-08 14:15:00|201781.3|201631.3|201701|201651|201833.4|201771.2|201697.3|201600|920
1649427600000|2022-04-08 14:20:00|201700.8|201650.8|201489|201439|201751.2|201651.5|201484.2|201383.2|903
1649427900000|2022-04-08 14:25:00|201487.8|201437.8|201384.8|201234.8|201610.1|201491.7|201332.4|201227.5|908
1649428200000|2022-04-08 14:30:00|201384.2|201234.2|201473.1|201323.1|201491.3|201341.3|201265.5|201168.5|890
1649428500000|2022-04-08 14:35:00|201473.5|201323.5|201470.2|201320.2|201522.9|201382.6|201407.4|201300.5|831
1649428800000|2022-04-08 14:40:00|201470.9|201320.9|201521.1|201371.1|201580.7|201474.4|201406.3|201306.6|853
1649429100000|2022-04-08 14:45:00|201521.3|201371.3|201503.7|201353.7|201565.9|201443.4|201408.4|201299.9|892
1649429400000|2022-04-08 14:50:00|201504.4|201354.4|201250.2|201100.2|201505.2|201364.3|201198.4|201097|798
1649429700000|2022-04-08 14:55:00|201200.3|201150.3|201196.2|201046.2|201254.1|201150.6|201050.7|200944.6|913
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|201232.8|201082.8|201239.5|201140.6|201002.6|200897.7|886
1649430300000|2022-04-08 15:05:00|201233.2|201083.2|201162.6|201012.6|201296.3|201196.8|201110.3|200999.4|849
1649430600000|2022-04-08 15:10:00|201167.5|201017.5|201210.6|201060.6|201294.7|201195.2|201055.2|200955.8|725
1649430900000|2022-04-08 15:15:00|201210.2|201060.2|201261.9|201111.9|201288.7|201190.7|201137.4|201016.1|744
1649431200000|2022-04-08 15:20:00|201258.2|201108.2|201200.7|201150.7|201312.3|201213.6|201200.7|201108.2|740
1649431500000|2022-04-08 15:25:00|201204.3|201154.3|201148.8|201098.8|201257|201157.4|201127.4|201028.9|779
1649431800000|2022-04-08 15:30:00|201150.6|201100.6|201121.9|200971.9|201241.8|201132.5|201006.2|200910.3|844
1649432100000|2022-04-08 15:35:00|201122.5|200972.5|201131.9|200981.9|201171.5|201070|201065.6|200956.1|882
1649432400000|2022-04-08 15:40:00|201131.6|200981.6|201125.7|200975.7|201162.6|201047.1|201056.7|200940.3|887
1649432700000|2022-04-08 15:45:00|201125.8|200975.8|201002.5|200852.5|201132|201028.3|200895.7|200796|843
1649433000000|2022-04-08 15:50:00|201000.4|200850.4|200951.7|200801.7|201004.6|200887.4|200866|200755.3|841
1649433300000|2022-04-08 15:55:00|200953.1|200803.1|200887.5|200737.5|200959.4|200856.1|200823.3|200721.6|828
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|200851.4|200701.4|200909.1|200813.5|200794.3|200674.4|758
1649433900000|2022-04-08 16:05:00|200853.5|200703.5|200984.6|200834.6|201009.9|200904.8|200799.1|200699|747
1649434200000|2022-04-08 16:10:00|200982.6|200832.6|200969.3|200919.3|201049.1|200951.2|200890.7|200786.7|788
1649434500000|2022-04-08 16:15:00|200971.5|200921.5|201025.4|200875.4|201057.4|200954.9|200962.9|200848.6|872
1649434800000|2022-04-08 16:20:00|201025|200875|201005.1|200855.1|201025|200914|200886.7|200777.5|771
1649435100000|2022-04-08 16:25:00|201004.9|200854.9|201004.8|200854.8|201020.5|200918.9|200936|200836.5|749
1649435400000|2022-04-08 16:30:00|201005|200855|201017.8|200867.8|201051|200928|200949|200828.9|765
1649435700000|2022-04-08 16:35:00|201018.5|200868.5|201033.3|200883.3|201087.3|200990.9|200969.6|200834.1|760
1649436000000|2022-04-08 16:40:00|201029|200879|200997.5|200847.5|201060.6|200910.6|200989.4|200839.4|753
1649436300000|2022-04-08 16:45:00|200998.5|200848.5|201003.8|200853.8|201028.2|200910.6|200943.7|200832.1|762
1649436600000|2022-04-08 16:50:00|201003.9|200853.9|201009.2|200859.2|201028.8|200930.7|200946.1|200828.6|616
1649436900000|2022-04-08 16:55:00|201009.6|200859.6|201036.5|200886.5|201053.8|200944.3|200951|200850.3|583
1649437200000|2022-04-08 17:00:00|201036|200886|200968.7|200918.7|201072.7|200968|200963.6|200871.3|752
1649437500000|2022-04-08 17:05:00|200966.4|200916.4|201018.1|200868.1|201042|200941.1|200962.6|200865.3|729
1649437800000|2022-04-08 17:10:00|201020.1|200870.1|201029.6|200879.6|201032.4|200931.4|200955.1|200848.7|621
1649438100000|2022-04-08 17:15:00|201029.4|200879.4|201046.8|200896.8|201077.1|200974.1|200968.3|200863|677
1649438400000|2022-04-08 17:20:00|201044.8|200894.8|200990.1|200940.1|201056.8|200957|200970.2|200869.7|720
1649438700000|2022-04-08 17:25:00|200990.6|200940.6|200995.3|200945.3|201060.3|200970.6|200973.9|200880.1|681
1649439000000|2022-04-08 17:30:00|200995.4|200945.4|201026.5|200976.5|201066.1|200977.9|200987.8|200889|620
1649439300000|2022-04-08 17:35:00|201025.8|200975.8|200996.3|200946.3|201077.2|200978.4|200991.5|200892.5|644
1649439600000|2022-04-08 17:40:00|200995.8|200945.8|201042.6|200892.6|201050.9|200949.3|200989.3|200886.3|492
1649439900000|2022-04-08 17:45:00|201042|200892|200960.5|200810.5|201043.2|200939.5|200895|200793.2|582
1649440200000|2022-04-08 17:50:00|200960|200810|200891.7|200741.7|200965.3|200858.9|200861.3|200729.3|537
1649440500000|2022-04-08 17:55:00|200891.6|200741.6|200922.4|200772.4|200948.9|200837.8|200841.9|200730.3|573
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200956.4|200806.4|200965|200856.5|200846.9|200743.8|697
1649441100000|2022-04-08 18:05:00|200956.3|200806.3|200803.7|200653.7|200957.9|200852.1|200755.4|200652.3|658
1649441400000|2022-04-08 18:10:00|200803.4|200653.4|200832.6|200682.6|200838.8|200737.2|200744.3|200610.4|744
1649441700000|2022-04-08 18:15:00|200832.5|200682.5|200801.6|200651.6|200847.2|200739.2|200761.1|200648.7|549
1649442000000|2022-04-08 18:20:00|200799.3|200649.3|200708|200558|200799.3|200660.9|200588.1|200485.6|699
1649442300000|2022-04-08 18:25:00|200708.4|200558.4|200731.4|200581.4|200755.4|200656.1|200638.4|200542.2|672
1649442600000|2022-04-08 18:30:00|200728.8|200578.8|200703.3|200553.3|200765.5|200666.1|200653.3|200540.9|616
1649442900000|2022-04-08 18:35:00|200703.6|200553.6|200627.7|200477.7|200703.6|200553.6|200537.6|200438.7|752
1649443200000|2022-04-08 18:40:00|200628.4|200478.4|200595.9|200445.9|200635.4|200530.6|200532.1|200441.5|651
1649443500000|2022-04-08 18:45:00|200595.5|200445.5|200633.3|200483.3|200644.1|200538.7|200543.6|200441.2|686
1649443800000|2022-04-08 18:50:00|200632.7|200482.7|200457.4|200307.4|200634.9|200496.8|200384.8|200283.7|730
1649444100000|2022-04-08 18:55:00|200457.8|200307.8|200423.9|200273.9|200493.7|200371.6|200316.8|200228.4|841
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200376.7|200226.7|200484.6|200383|200309.4|200208.1|769
1649444700000|2022-04-08 19:05:00|200378.4|200228.4|200421.1|200271.1|200428.6|200341.4|200324.1|200225.5|643
1649445000000|2022-04-08 19:10:00|200421.5|200271.5|200458.5|200308.5|200492.3|200391.1|200370.9|200267.4|684
1649445300000|2022-04-08 19:15:00|200458.9|200308.9|200449.2|200299.2|200504.5|200401.5|200424.3|200281.1|786
1649445600000|2022-04-08 19:20:00|200449.8|200299.8|200413|200363|200473.9|200371.6|200390.7|200277.3|623
1649445900000|2022-04-08 19:25:00|200413.9|200363.9|200470.1|200320.1|200503.1|200400.8|200412.4|200311.5|676
1649446200000|2022-04-08 19:30:00|200468.3|200318.3|200497.7|200347.7|200501|200351|200448.5|200298.5|839
1649446500000|2022-04-08 19:35:00|200498.4|200348.4|200524.5|200374.5|200536|200386|200495.6|200345.6|852
1649446800000|2022-04-08 19:40:00|200527.5|200377.5|200518.6|200368.6|200609.8|200459.8|200516.7|200366.7|699
1649447100000|2022-04-08 19:45:00|200518.5|200368.5|200585.6|200435.6|200588.6|200438.6|200512.5|200362.5|591
1649447400000|2022-04-08 19:50:00|200586.1|200436.1|200569.5|200419.5|200643.2|200503.7|200534.4|200384.4|689
1649447700000|2022-04-08 19:55:00|200567|200417|200546.4|200396.4|200622|200472|200546.4|200396.4|776
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200570.3|200420.3|200596.4|200446.4|200522.5|200372.5|541
1649448300000|2022-04-08 20:05:00|200571.4|200421.4|200516.9|200366.9|200571.4|200421.4|200502.7|200352.7|384
1649448600000|2022-04-08 20:10:00|200516.1|200366.1|200504|200354|200527|200377|200488.2|200338.2|409
1649448900000|2022-04-08 20:15:00|200506.8|200356.8|200493.3|200343.3|200549.1|200399.1|200482.6|200332.6|406
1649449200000|2022-04-08 20:20:00|200492.2|200342.2|200456.7|200306.7|200499.1|200349.1|200447.7|200297.7|493
1649449500000|2022-04-08 20:25:00|200451.4|200301.4|200419.3|200269.3|200451.6|200301.6|200405.2|200255.2|383
1649449800000|2022-04-08 20:30:00|200419.4|200269.4|200332.2|200182.2|200427.9|200277.9|200327.2|200177.2|358
1649450100000|2022-04-08 20:35:00|200332.1|200182.1|200324.7|200174.7|200344|200194|200317.5|200167.5|225
1649450400000|2022-04-08 20:40:00|200336|200186|200425.9|200275.9|200447|200297|200283.8|200133.8|322
1649450700000|2022-04-08 20:45:00|200429.9|200279.9|200407.8|200257.8|200439.5|200289.5|200281.1|200131.1|314
1649451000000|2022-04-08 20:50:00|200409.3|200259.3|200385.2|200235.2|200462.7|200312.7|200342.4|200179|356
1649451300000|2022-04-08 20:55:00|200384.2|200234.2|200489.2|200339.2|200623.7|200362.5|200360.5|200135|241
1649016000000|2022-04-03 20:00:00|198821.4|198466.4|198872.5|198517.5|198902.5|198547.5|198821.4|198466.4|3
1649016300000|2022-04-03 20:05:00|198821.4|198466.4|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|11
1649016600000|2022-04-03 20:10:00|198902.5|198547.5|198821.4|198466.4|198902.5|198547.5|198821.4|198466.4|4
1649016900000|2022-04-03 20:15:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017200000|2022-04-03 20:20:00|198872.5|198517.5|198821.4|198466.4|198872.5|198517.5|198821.4|198466.4|10
1649017500000|2022-04-03 20:25:00|198867.4|198512.4|198821.4|198466.4|198867.4|198512.4|198821.4|198466.4|10
1649017800000|2022-04-03 20:30:00|198867.4|198512.4|198821.4|198466.4|198867.8|198512.8|198821.4|198466.4|8
1649018100000|2022-04-03 20:35:00|198867.4|198512.4|198804.9|198449.9|198867.4|198512.4|198762.9|198407.9|14
1649018400000|2022-04-03 20:40:00|198765.1|198410.1|198762.9|198407.9|198821.4|198466.4|198762.9|198407.9|16
1649018700000|2022-04-03 20:45:00|198821.4|198466.4|198872.2|198517.2|198872.2|198517.2|198749.8|198394.8|6
1649019600000|2022-04-03 21:00:00|198839|198484|198849.7|198539.7|198929.4|198574.4|198795.1|198461.9|10
1649019900000|2022-04-03 21:05:00|198856|198546|198849.8|198539.8|198856|198546|198815.3|198505.3|7
1649020200000|2022-04-03 21:10:00|198792.4|198482.4|198887.9|198577.9|198923|198613|198792.3|198482.3|59
1649020500000|2022-04-03 21:15:00|198907.8|198597.8|198907|198597|198922.1|198612.1|198830.1|198520.1|97
1649020800000|2022-04-03 21:20:00|198914.6|198604.6|198897.2|198587.2|198916.9|198606.9|198822|198512|76
1649021100000|2022-04-03 21:25:00|198865.6|198555.6|198878.2|198568.2|198921.8|198611.8|198831.3|198521.3|90
1649021400000|2022-04-03 21:30:00|198897.2|198587.2|198908.1|198598.1|198922.7|198612.7|198822.9|198512.9|102
1649021700000|2022-04-03 21:35:00|198900.7|198590.7|198887.9|198577.9|198918.3|198608.3|198822.9|198512.9|80
1649022000000|2022-04-03 21:40:00|198900.7|198590.7|198885.8|198575.8|198922.7|198612.7|198844.4|198534.4|93
1649022300000|2022-04-03 21:45:00|198876.7|198566.7|198907|198597|198940.2|198630.2|198860.5|198550.5|191
1649022600000|2022-04-03 21:50:00|198875.5|198565.5|198865.1|198555.1|198937.2|198627.2|198841.8|198531.8|83
1649022900000|2022-04-03 21:55:00|198880.9|198570.9|198903.6|198593.6|198928.2|198618.2|198841.8|198531.8|148
1649023200000|2022-04-03 22:00:00|198913.4|198603.4|198879.1|198569.1|199082.7|198772.7|198716.5|198406.5|775
1649023500000|2022-04-03 22:05:00|198874.6|198564.6|198989.8|198679.8|198993.4|198745|198840.2|198531.7|690
1649023800000|2022-04-03 22:10:00|198989.2|198679.2|198956.4|198646.4|198994.2|198760.2|198874.1|198630|466
1649024100000|2022-04-03 22:15:00|198957|198647|198874.7|198724.7|198962.4|198744|198864.8|198645.1|343
1649024400000|2022-04-03 22:20:00|198874.9|198724.9|198846.3|198696.3|198970.5|198746.3|198842.7|198591.5|256
1649024700000|2022-04-03 22:25:00|198853.2|198703.2|198854.3|198704.3|198953.4|198720.8|198829.9|198628.7|286
1649025000000|2022-04-03 22:30:00|198859.4|198709.4|198864.8|198714.8|198917.2|198739.7|198843.2|198624.8|353
1649025300000|2022-04-03 22:35:00|198864.9|198714.9|198846.7|198696.7|198916.6|198721|198840.6|198633.2|191
1649025600000|2022-04-03 22:40:00|198850.7|198700.7|198781.5|198631.5|198894.3|198721.9|198762.2|198555.6|259
1649025900000|2022-04-03 22:45:00|198788.4|198638.4|198769.4|198619.4|198851.8|198640.5|198764.1|198551.2|235
1649026200000|2022-04-03 22:50:00|198771.8|198621.8|198752.7|198602.7|198834.2|198633.2|198734.7|198517.6|373
1649026500000|2022-04-03 22:55:00|198752.9|198602.9|198785.7|198635.7|198879.5|198655.8|198746.2|198559|483
1649026800000|2022-04-03 23:00:00|198788.2|198638.2|198797.2|198537.8|198832|198639.6|198731.3|198516.7|518
1649027100000|2022-04-03 23:05:00|198743|198593|198736.3|198586.3|198824.5|198601.9|198725.2|198513.5|322
1649027400000|2022-04-03 23:10:00|198735.8|198585.8|198712.2|198562.2|198745.1|198595.1|198701.5|198551.5|294
1649027700000|2022-04-03 23:15:00|198707.5|198557.5|198683.3|198533.3|198717.1|198567.1|198683.3|198533.3|184
1649028000000|2022-04-03 23:20:00|198686.6|198536.6|198707.2|198557.2|198717.9|198567.9|198675.1|198525.1|139
1649028300000|2022-04-03 23:25:00|198713.1|198563.1|198708.5|198558.5|198721.4|198571.4|198677.8|198527.8|218
1649028600000|2022-04-03 23:30:00|198711.9|198561.9|198751.2|198601.2|198754.6|198604.6|198677.6|198527.6|480
1649028900000|2022-04-03 23:35:00|198747.5|198597.5|198755.9|198605.9|198785.9|198635.9|198743.3|198593.3|312
1649029200000|2022-04-03 23:40:00|198756.3|198606.3|198726.2|198576.2|198762.5|198612.5|198726.2|198576.2|327
1649029500000|2022-04-03 23:45:00|198726.4|198576.4|198790.6|198640.6|198795.2|198645.2|198725.3|198575.3|411
1649029800000|2022-04-03 23:50:00|198792|198642|198783.1|198633.1|198796.1|198646.1|198762.8|198612.8|195
1649030100000|2022-04-03 23:55:00|198787.2|198637.2|198784.3|198634.3|198805.6|198655.6|198763.3|198613.3|155
1649030400000|2022-04-04 00:00:00|198783.1|198633.1|198749.6|198599.6|198791.1|198641.1|198716.9|198566.9|613
1649030700000|2022-04-04 00:05:00|198749.4|198599.4|198708.6|198558.6|198754.8|198604.8|198687.3|198537.3|559
1649031000000|2022-04-04 00:10:00|198713.7|198563.7|198701.5|198551.5|198713.7|198563.7|198682.4|198532.4|423
1649031300000|2022-04-04 00:15:00|198703.3|198553.3|198693.3|198543.3|198717.5|198567.5|198687|198537|380
1649031600000|2022-04-04 00:20:00|198695.6|198545.6|198716.7|198566.7|198722.6|198572.6|198689.4|198539.4|359
1649031900000|2022-04-04 00:25:00|198717.5|198567.5|198667|198517|198718|198568|198657.3|198507.3|340
1649032200000|2022-04-04 00:30:00|198662.1|198512.1|198710.8|198560.8|198723|198573|198662.1|198512.1|332
1649032500000|2022-04-04 00:35:00|198708.5|198558.5|198689.2|198539.2|198718|198568|198686.4|198536.4|380
1649032800000|2022-04-04 00:40:00|198690.4|198540.4|198669.7|198519.7|198706.4|198556.4|198662.7|198512.7|486
1649033100000|2022-04-04 00:45:00|198670|198520|198634.4|198484.4|198672.9|198522.9|198623.7|198473.7|567
1649033400000|2022-04-04 00:50:00|198638.5|198488.5|198634.8|198484.8|198672|198522|198626|198476|576
1649033700000|2022-04-04 00:55:00|198634.5|198484.5|198595.3|198445.3|198645.8|198495.8|198589.7|198439.7|474
1649034000000|2022-04-04 01:00:00|198594|198444|198563|198413|198597.1|198447.1|198502.3|198352.3|521
1649034300000|2022-04-04 01:05:00|198555.2|198405.2|198556.9|198406.9|198571.5|198421.5|198537|198387|476
1649034600000|2022-04-04 01:10:00|198556.8|198406.8|198564.8|198414.8|198567.7|198417.7|198543.3|198393.3|414
1649034900000|2022-04-04 01:15:00|198564.5|198414.5|198552.8|198402.8|198566.2|198416.2|198545.7|198395.7|419
1649035200000|2022-04-04 01:20:00|198550.7|198400.7|198514.2|198364.2|198555.7|198405.7|198511.4|198361.4|326
1649035500000|2022-04-04 01:25:00|198512.5|198362.5|198523.5|198373.5|198528.3|198378.3|198505.6|198355.6|456
1649035800000|2022-04-04 01:30:00|198523.7|198373.7|198492.8|198342.8|198523.8|198373.8|198477.7|198327.7|554
1649036100000|2022-04-04 01:35:00|198500.9|198350.9|198500.6|198350.6|198512.5|198362.5|198462.9|198312.9|458
1649036400000|2022-04-04 01:40:00|198502.1|198352.1|198514.7|198364.7|198540|198390|198470.3|198320.3|587
1649036700000|2022-04-04 01:45:00|198515.7|198365.7|198539.7|198389.7|198547.8|198397.8|198468.4|198318.4|520
1649037000000|2022-04-04 01:50:00|198541|198391|198531.5|198381.5|198548.5|198398.5|198521.1|198371.1|423
1649037300000|2022-04-04 01:55:00|198528.6|198378.6|198541.6|198391.6|198562.8|198412.8|198528.6|198378.6|579
1649037600000|2022-04-04 02:00:00|198543.7|198393.7|198547|198397|198586.6|198436.6|198523.8|198373.8|499
1649037900000|2022-04-04 02:05:00|198544.2|198394.2|198488.7|198338.7|198550.8|198400.8|198452.8|198302.8|586
1649038200000|2022-04-04 02:10:00|198502.1|198352.1|198469.5|198319.5|198513.1|198363.1|198455|198305|565
1649038500000|2022-04-04 02:15:00|198469.6|198319.6|198496.5|198346.5|198501.3|198351.3|198458.1|198308.1|565
1649038800000|2022-04-04 02:20:00|198495.9|198345.9|198517.4|198367.4|198526.6|198376.6|198461.8|198311.8|518
1649039100000|2022-04-04 02:25:00|198511.5|198361.5|198515.9|198365.9|198537.3|198387.3|198494.5|198344.5|453
1649039400000|2022-04-04 02:30:00|198516.2|198366.2|198518.3|198368.3|198526.9|198376.9|198497.9|198347.9|349
1649039700000|2022-04-04 02:35:00|198516.3|198366.3|198520.9|198370.9|198530.5|198380.5|198494.3|198344.3|342
1649040000000|2022-04-04 02:40:00|198520|198370|198550.5|198400.5|198563|198413|198504.1|198354.1|416
1649040300000|2022-04-04 02:45:00|198550|198400|198535.3|198385.3|198562.3|198412.3|198520.5|198370.5|230
1649040600000|2022-04-04 02:50:00|198538.6|198388.6|198546.4|198396.4|198549.7|198399.7|198523.7|198373.7|191
1649040900000|2022-04-04 02:55:00|198545.5|198395.5|198489|198339|198546.7|198396.7|198473.5|198323.5|361
1649041200000|2022-04-04 03:00:00|198488.5|198338.5|198510|198360|198516.6|198366.6|198477.1|198327.1|505
1649041500000|2022-04-04 03:05:00|198509.8|198359.8|198512.8|198362.8|198522.8|198372.8|198487.5|198337.5|500
1649041800000|2022-04-04 03:10:00|198508|198358|198475.5|198325.5|198512.9|198362.9|198455.8|198305.8|433
1649042100000|2022-04-04 03:15:00|198474.1|198324.1|198475.3|198325.3|198489.8|198339.8|198455.2|198305.2|290
1649042400000|2022-04-04 03:20:00|198470.2|198320.2|198459.9|198309.9|198475.7|198325.7|198445.6|198295.6|318
1649042700000|2022-04-04 03:25:00|198462.3|198312.3|198434.1|198284.1|198466.9|198316.9|198416.1|198266.1|413
1649043000000|2022-04-04 03:30:00|198437.1|198287.1|198450.5|198300.5|198456.9|198306.9|198406.6|198256.6|384
1649043300000|2022-04-04 03:35:00|198448.1|198298.1|198445.9|198295.9|198450.1|198300.1|198423|198273|320
1649043600000|2022-04-04 03:40:00|198444.3|198294.3|198437.1|198287.1|198453|198303|198426.1|198276.1|335
1649043900000|2022-04-04 03:45:00|198436.6|198286.6|198440.8|198290.8|198454.6|198304.6|198428.5|198278.5|310
1649044200000|2022-04-04 03:50:00|198438.5|198288.5|198436.4|198286.4|198449|198299|198409|198259|544
1649044500000|2022-04-04 03:55:00|198436.2|198286.2|198446.1|198296.1|198449.9|198299.9|198415.2|198265.2|505
1649044800000|2022-04-04 04:00:00|198446.7|198296.7|198412.1|198262.1|198450.7|198300.7|198389.4|198239.4|494
1649045100000|2022-04-04 04:05:00|198409.7|198259.7|198404.6|198254.6|198422.9|198272.9|198395.3|198245.3|325
1649045400000|2022-04-04 04:10:00|198406.8|198256.8|198421.2|198271.2|198421.2|198271.2|198393.6|198243.6|267
1649045700000|2022-04-04 04:15:00|198429.5|198279.5|198392|198242|198429.5|198279.5|198392|198242|315
1649046000000|2022-04-04 04:20:00|198385|198235|198404.6|198254.6|198417|198267|198383.9|198233.9|272
1649046300000|2022-04-04 04:25:00|198403.3|198253.3|198412.4|198262.4|198417.3|198267.3|198396|198246|296
1649046600000|2022-04-04 04:30:00|198413.5|198263.5|198404.8|198254.8|198418.6|198268.6|198390.7|198240.7|254
1649046900000|2022-04-04 04:35:00|198403.6|198253.6|198412.7|198262.7|198425.2|198275.2|198398.5|198248.5|216
1649047200000|2022-04-04 04:40:00|198403.9|198253.9|198422.7|198272.7|198434.2|198284.2|198403.9|198253.9|258
1649047500000|2022-04-04 04:45:00|198421.9|198271.9|198419.5|198269.5|198436.3|198286.3|198416.2|198266.2|359
1649047800000|2022-04-04 04:50:00|198419.6|198269.6|198415.9|198265.9|198426.8|198276.8|198408.2|198258.2|253
1649048100000|2022-04-04 04:55:00|198416|198266|198416.3|198266.3|198422|198272|198398.9|198248.9|396
1649048400000|2022-04-04 05:00:00|198416.7|198266.7|198397.6|198247.6|198417.2|198267.2|198392.4|198242.4|307
1649048700000|2022-04-04 05:05:00|198396.8|198246.8|198414.1|198264.1|198421.3|198271.3|198384|198234|289
1649049000000|2022-04-04 05:10:00|198414.2|198264.2|198405|198255|198427.1|198277.1|198399.3|198249.3|303
1649049300000|2022-04-04 05:15:00|198405.6|198255.6|198410.4|198260.4|198421|198271|198395.6|198245.6|402
1649049600000|2022-04-04 05:20:00|198410.1|198260.1|198426.4|198276.4|198427.7|198277.7|198398.5|198248.5|414
1649049900000|2022-04-04 05:25:00|198423.8|198273.8|198420.8|198270.8|198453.5|198303.5|198414.1|198264.1|426
1649050200000|2022-04-04 05:30:00|198416.8|198266.8|198398|198248|198431.1|198281.1|198382|198232|510
1649050500000|2022-04-04 05:35:00|198397.4|198247.4|198396.1|198246.1|198422.9|198272.9|198382.3|198232.3|495
1649050800000|2022-04-04 05:40:00|198395.7|198245.7|198430.2|198280.2|198434.9|198284.9|198378.9|198228.9|576
1649051100000|2022-04-04 05:45:00|198430|198280|198437.8|198287.8|198446.8|198296.8|198424.7|198274.7|364
1649051400000|2022-04-04 05:50:00|198440|198290|198429.5|198279.5|198452.9|198302.9|198409.3|198259.3|478
1649051700000|2022-04-04 05:55:00|198430.8|198280.8|198392.7|198242.7|198437.8|198287.8|198389.5|198239.5|366
1649052000000|2022-04-04 06:00:00|198397.5|198247.5|198327.3|198177.3|198400.2|198250.2|198312.7|198162.7|536
1649052300000|2022-04-04 06:05:00|198320|198170|198360.4|198210.4|198374.2|198224.2|198302|198152|510
1649052600000|2022-04-04 06:10:00|198359.4|198209.4|198430.2|198280.2|198434.6|198284.6|198350.8|198200.8|536
1649052900000|2022-04-04 06:15:00|198434.9|198284.9|198411.8|198261.8|198437.8|198287.8|198390.5|198240.5|494
1649053200000|2022-04-04 06:20:00|198412.5|198262.5|198420.8|198270.8|198433|198283|198376.4|198226.4|484
1649053500000|2022-04-04 06:25:00|198420.9|198270.9|198444.8|198294.8|198469.9|198319.9|198418.1|198268.1|575
1649053800000|2022-04-04 06:30:00|198443.1|198293.1|198399|198249|198446.9|198296.9|198394.8|198244.8|559
1649054100000|2022-04-04 06:35:00|198402.8|198252.8|198400.6|198250.6|198424|198274|198389.9|198239.9|608
1649054400000|2022-04-04 06:40:00|198401.5|198251.5|198383.9|198233.9|198411.3|198261.3|198359.8|198209.8|639
1649054700000|2022-04-04 06:45:00|198384|198234|198387.8|198237.8|198402.1|198252.1|198379.7|198229.7|545
1649055000000|2022-04-04 06:50:00|198389.9|198239.9|198367|198217|198391.9|198241.9|198340|198190|579
1649055300000|2022-04-04 06:55:00|198366.3|198216.3|198395.3|198245.3|198423.4|198273.4|198341.6|198191.6|754
1649055600000|2022-04-04 07:00:00|198394.9|198244.9|198424.8|198274.8|198446.2|198343.9|198373.4|198231.7|597
1649055900000|2022-04-04 07:05:00|198425.4|198275.4|198408.6|198258.6|198473.8|198323.8|198355.3|198205.3|585
1649056200000|2022-04-04 07:10:00|198408.2|198258.2|198471.9|198321.9|198503.5|198353.5|198406|198256|653
1649056500000|2022-04-04 07:15:00|198469.8|198319.8|198332.9|198182.9|198475.2|198325.2|198302.1|198177.2|626
1649056800000|2022-04-04 07:20:00|198333.9|198183.9|198381.2|198231.2|198406.1|198256.1|198332.1|198182.1|579
1649057100000|2022-04-04 07:25:00|198386.2|198236.2|198382.2|198232.2|198426.7|198276.7|198341|198191|649
1649057400000|2022-04-04 07:30:00|198381.8|198231.8|198342.9|198192.9|198405.6|198255.6|198286.7|198185.5|553
1649057700000|2022-04-04 07:35:00|198341.6|198191.6|198379.9|198229.9|198401.6|198303.1|198326.5|198190.1|472
1649058000000|2022-04-04 07:40:00|198381|198231|198387.2|198237.2|198407.1|198257.1|198359.1|198209.1|577
1649058300000|2022-04-04 07:45:00|198387.9|198237.9|198349.6|198199.6|198390.9|198240.9|198334.7|198184.7|649
1649058600000|2022-04-04 07:50:00|198350|198200|198349.7|198199.7|198351.6|198201.6|198342|198192|543
1649058900000|2022-04-04 07:55:00|198349.8|198199.8|198379.6|198229.6|198407.6|198257.6|198349.8|198199.8|556
1649059200000|2022-04-04 08:00:00|198378.6|198228.6|198442.5|198292.5|198461.6|198311.6|198376.3|198226.3|731
1649059500000|2022-04-04 08:05:00|198441.9|198291.9|198424.9|198274.9|198491.4|198341.4|198423.5|198273.5|631
1649059800000|2022-04-04 08:10:00|198425|198275|198424.7|198274.7|198448.5|198298.5|198375.2|198225.2|644
1649060100000|2022-04-04 08:15:00|198424.8|198274.8|198385.9|198235.9|198465.4|198315.4|198353.3|198235.9|561
1649060400000|2022-04-04 08:20:00|198386.3|198236.3|198390.1|198240.1|198403.3|198253.3|198343.9|198193.9|523
1649060700000|2022-04-04 08:25:00|198391|198241|198420.5|198270.5|198425.7|198275.7|198379.6|198229.6|521
1649061000000|2022-04-04 08:30:00|198420.1|198270.1|198351.3|198201.3|198426.5|198276.5|198339.1|198189.1|496
1649061300000|2022-04-04 08:35:00|198351.5|198201.5|198396.3|198246.3|198415.1|198265.1|198341.1|198191.1|625
1649061600000|2022-04-04 08:40:00|198395.9|198245.9|198406.3|198256.3|198442.3|198292.3|198349.6|198199.6|753
1649061900000|2022-04-04 08:45:00|198410|198260|198448.2|198298.2|198470.9|198320.9|198410|198260|780
1649062200000|2022-04-04 08:50:00|198448.5|198298.5|198400.7|198250.7|198466.8|198316.8|198394.3|198244.3|685
1649062500000|2022-04-04 08:55:00|198406.9|198256.9|198431.3|198281.3|198449.9|198344.5|198391.7|198256.9|529
1649062800000|2022-04-04 09:00:00|198432.2|198282.2|198354.5|198204.5|198450.4|198300.4|198332.7|198182.7|730
1649063100000|2022-04-04 09:05:00|198356.5|198206.5|198307.2|198157.2|198356.5|198206.5|198291.3|198141.3|577
1649063400000|2022-04-04 09:10:00|198306.5|198156.5|198302.9|198152.9|198324|198174|198296.3|198146.3|520
1649063700000|2022-04-04 09:15:00|198304.7|198154.7|198240.8|198090.8|198304.7|198154.7|198212.6|198062.6|616
1649064000000|2022-04-04 09:20:00|198241.4|198091.4|198230.1|198080.1|198246.7|198096.7|198216.5|198066.5|551
1649064300000|2022-04-04 09:25:00|198228.7|198078.7|198269.2|198119.2|198315.1|198165.1|198217.8|198067.8|639
1649064600000|2022-04-04 09:30:00|198270.6|198120.6|198309.7|198159.7|198325.4|198214.5|198264.5|198118|623
1649064900000|2022-04-04 09:35:00|198310.6|198160.6|198249.4|198099.4|198311.9|198161.9|198226|198076|655
1649065200000|2022-04-04 09:40:00|198249.1|198099.1|198367.4|198217.4|198383.7|198233.7|198198|198082.6|664
1649065500000|2022-04-04 09:45:00|198370.7|198220.7|198424.3|198274.3|198445.3|198295.3|198346.3|198196.3|567
1649065800000|2022-04-04 09:50:00|198430.6|198280.6|198422.2|198272.2|198444.8|198303.7|198347.4|198241.6|486
1649066100000|2022-04-04 09:55:00|198424.8|198274.8|198365.1|198215.1|198445.7|198295.7|198345.7|198195.7|417
1649066400000|2022-04-04 10:00:00|198365.4|198215.4|198303.4|198153.4|198388.5|198238.5|198273.9|198123.9|573
1649066700000|2022-04-04 10:05:00|198302.7|198152.7|198301|198151|198310.1|198160.1|198267.8|198117.8|468
1649067000000|2022-04-04 10:10:00|198301.6|198151.6|198282.9|198132.9|198319.1|198169.1|198277.3|198127.3|543
1649067300000|2022-04-04 10:15:00|198281.7|198131.7|198242.7|198092.7|198288.7|198138.7|198240.4|198090.4|619
1649067600000|2022-04-04 10:20:00|198244.2|198094.2|198266.2|198116.2|198276.2|198126.2|198243.5|198093.5|455
1649067900000|2022-04-04 10:25:00|198265.3|198115.3|198273.5|198123.5|198279.8|198129.8|198256|198106|585
1649068200000|2022-04-04 10:30:00|198273.4|198123.4|198303.9|198153.9|198310.5|198160.5|198269.5|198119.5|379
1649068500000|2022-04-04 10:35:00|198304|198154|198348.6|198198.6|198382.9|198232.9|198300.5|198150.5|535
1649068800000|2022-04-04 10:40:00|198348.4|198198.4|198315.6|198165.6|198359.4|198209.4|198281.4|198131.4|514
1649069100000|2022-04-04 10:45:00|198315.1|198165.1|198323.6|198173.6|198327.6|198177.6|198311.7|198161.7|406
1649069400000|2022-04-04 10:50:00|198324.8|198174.8|198344.7|198194.7|198352.9|198202.9|198314.9|198164.9|481
1649069700000|2022-04-04 10:55:00|198344.8|198194.8|198378.9|198228.9|198382.3|198232.3|198320.9|198170.9|504
1649070000000|2022-04-04 11:00:00|198324.3|198274.3|198353.3|198203.3|198379.3|198278.6|198318.8|198193.7|477
1649070300000|2022-04-04 11:05:00|198353|198203|198340|198190|198359.5|198209.5|198328.9|198178.9|501
1649070600000|2022-04-04 11:10:00|198340.2|198190.2|198338.3|198188.3|198364|198214|198336.7|198186.7|433
1649070900000|2022-04-04 11:15:00|198338.5|198188.5|198386.8|198236.8|198396.5|198287|198334.6|198184.6|513
1649071200000|2022-04-04 11:20:00|198387.6|198237.6|198386.2|198236.2|198397.3|198293.9|198338.6|198224.9|563
1649071500000|2022-04-04 11:25:00|198386.5|198236.5|198359.7|198309.7|198419.6|198314.2|198344.9|198227.1|436
1649071800000|2022-04-04 11:30:00|198351.8|198301.8|198412.4|198262.4|198426.6|198305.9|198347.8|198250.6|517
1649072100000|2022-04-04 11:35:00|198412.5|198262.5|198421.7|198271.7|198424.7|198314.5|198360.1|198257.9|380
1649072400000|2022-04-04 11:40:00|198420|198270|198498.9|198348.9|198520.4|198420.3|198420|198270|455
1649072700000|2022-04-04 11:45:00|198498.7|198348.7|198599.2|198449.2|198605.9|198505.6|198445.8|198334.4|529
1649073000000|2022-04-04 11:50:00|198599.3|198449.3|198546.5|198496.5|198626.8|198499.5|198537.7|198435.4|463
1649073300000|2022-04-04 11:55:00|198542.2|198492.2|198572.5|198422.5|198637.1|198534.4|198518.4|198418.2|574
1649073600000|2022-04-04 12:00:00|198573.2|198423.2|198479.5|198329.5|198573.2|198464|198413.3|198311.6|703
1649073900000|2022-04-04 12:05:00|198479.2|198329.2|198377.3|198327.3|198530.1|198431.5|198360.8|198260.7|629
1649074200000|2022-04-04 12:10:00|198376.6|198326.6|198419.6|198269.6|198431.3|198330.6|198368.6|198267.7|458
1649074500000|2022-04-04 12:15:00|198422.1|198272.1|198320|198270|198423.6|198284.2|198279.9|198182.1|677
1649074800000|2022-04-04 12:20:00|198303|198253|198300.3|198150.3|198381.7|198282.7|198223.9|198119.7|807
1649075100000|2022-04-04 12:25:00|198300.1|198150.1|198327.1|198177.1|198330.3|198225.8|198231.8|198130.1|748
1649075400000|2022-04-04 12:30:00|198269.2|198219.2|198120.5|197970.5|198344.6|198239.7|198064.6|197964.6|744
1649075700000|2022-04-04 12:35:00|198124.8|197974.8|198146.6|197996.6|198169.9|198068.9|198065.1|197967.7|611
1649076000000|2022-04-04 12:40:00|198146.8|197996.8|198184.2|198034.2|198197.8|198093.4|198099.2|197981|602
1649076300000|2022-04-04 12:45:00|198183.7|198033.7|198269|198119|198302.5|198152.5|198144.8|198032.9|608
1649076600000|2022-04-04 12:50:00|198270.5|198120.5|198268.4|198118.4|198290.1|198140.1|198265.5|198115.5|544
1649076900000|2022-04-04 12:55:00|198267|198117|198257.6|198107.6|198280.9|198162.3|198168.9|198050.5|735
1649077200000|2022-04-04 13:00:00|198256.2|198106.2|198094.9|197944.9|198262|198158.9|198052.3|197939.5|687
1649077500000|2022-04-04 13:05:00|198095.7|197945.7|197974.2|197824.2|198098.7|197980.4|197936.2|197823.1|684
1649077800000|2022-04-04 13:10:00|197974.6|197824.6|197939.9|197789.9|197995|197891.5|197882|197775.2|721
1649078100000|2022-04-04 13:15:00|197940.3|197790.3|197696.5|197546.5|197940.8|197833.2|197641.7|197541.2|763
1649078400000|2022-04-04 13:20:00|197695.4|197545.4|197664.6|197514.6|197706|197594.7|197605.2|197494.5|738
1649078700000|2022-04-04 13:25:00|197664.8|197514.8|197740.2|197590.2|197744.5|197639.6|197584|197486.9|836
1649079000000|2022-04-04 13:30:00|197738.5|197588.5|197693.2|197543.2|197844.4|197694.4|197633.3|197530.6|985
1649079300000|2022-04-04 13:35:00|197693.1|197543.1|197669.6|197519.6|197731.1|197627.9|197622.7|197515|897
1649079600000|2022-04-04 13:40:00|197667.1|197517.1|197697.9|197547.9|197699.4|197597.4|197548.9|197448.5|925
1649079900000|2022-04-04 13:45:00|197698|197548|197599.9|197449.9|197753.9|197644.3|197543.1|197441|974
1649080200000|2022-04-04 13:50:00|197600.2|197450.2|197607.8|197557.8|197664.1|197563.8|197523.2|197417.7|958
1649080500000|2022-04-04 13:55:00|197652|197502|197602.1|197452.1|197659.7|197556.5|197536.4|197422.6|808
1649080800000|2022-04-04 14:00:00|197602.8|197452.8|197605.3|197555.3|197666|197569.9|197559.7|197450.8|841
1649081100000|2022-04-04 14:05:00|197606|197556|197525.1|197475.1|197660.5|197564.4|197495.8|197394.9|714
1649081400000|2022-04-04 14:10:00|197524.7|197474.7|197531.9|197481.9|197600.8|197492.5|197502.5|197357.5|842
1649081700000|2022-04-04 14:15:00|197532.6|197482.6|197570.6|197420.6|197655.5|197560.4|197523.2|197417.3|758
1649082000000|2022-04-04 14:20:00|197568.6|197418.6|197512.5|197362.5|197573.9|197467.6|197383.8|197289.9|856
1649082300000|2022-04-04 14:25:00|197511.8|197361.8|197605.9|197555.9|197660.3|197560.5|197469.8|197355.1|653
1649082600000|2022-04-04 14:30:00|197657.7|197507.7|197744.6|197594.6|197749.9|197611.9|197611.9|197505.9|774
1649082900000|2022-04-04 14:35:00|197743.9|197593.9|197685.2|197535.2|197745.6|197605.6|197634.9|197527.9|788
1649083200000|2022-04-04 14:40:00|197685.1|197535.1|197656.8|197606.8|197714.8|197613.6|197626.1|197527.5|874
1649083500000|2022-04-04 14:45:00|197655.9|197605.9|197631|197581|197714.4|197612.5|197623|197527.9|849
1649083800000|2022-04-04 14:50:00|197631.4|197581.4|197627.7|197477.7|197681.5|197583.9|197563.5|197464.2|874
1649084100000|2022-04-04 14:55:00|197628.3|197478.3|197553.1|197403.1|197634.1|197530.4|197398|197288.2|932
1649084400000|2022-04-04 15:00:00|197552.7|197402.7|197393.9|197243.9|197557.4|197462.2|197302.5|197195.4|821
1649084700000|2022-04-04 15:05:00|197393.8|197243.8|197467.9|197317.9|197514|197413.9|197363.3|197243.8|625
1649085000000|2022-04-04 15:10:00|197467.8|197317.8|197478.3|197328.3|197510.9|197406.3|197403.3|197306.6|730
1649085300000|2022-04-04 15:15:00|197477.3|197327.3|197516.4|197466.4|197548.1|197472.2|197432.2|197326.3|693
1649085600000|2022-04-04 15:20:00|197517.1|197467.1|197492.4|197442.4|197602.2|197493|197492.4|197394.9|711
1649085900000|2022-04-04 15:25:00|197492.8|197442.8|197502.5|197352.5|197562|197452.9|197444.2|197335.2|700
1649086200000|2022-04-04 15:30:00|197506.3|197356.3|197541.1|197391.1|197551.1|197449.1|197480.6|197350.5|622
1649086500000|2022-04-04 15:35:00|197541.5|197391.5|197424.8|197374.8|197545.6|197434.3|197421.8|197335.9|715
1649086800000|2022-04-04 15:40:00|197424.7|197374.7|197512.4|197362.4|197528.6|197402.4|197423.9|197319|665
1649087100000|2022-04-04 15:45:00|197513|197363|197420.7|197370.7|197561.4|197466.5|197415|197307.2|742
1649087400000|2022-04-04 15:50:00|197420.4|197370.4|197489.5|197439.5|197557.5|197454.8|197420.4|197310.9|830
1649087700000|2022-04-04 15:55:00|197489.6|197439.6|197497.8|197447.8|197558.8|197458|197481.1|197379.6|768
1649088000000|2022-04-04 16:00:00|197499|197449|197564.8|197414.8|197571.1|197470.5|197477.7|197374.8|710
1649088300000|2022-04-04 16:05:00|197515|197465|197529.3|197479.3|197589.8|197490.7|197514.7|197420.6|484
1649088600000|2022-04-04 16:10:00|197526.3|197476.3|197470.3|197420.3|197529.4|197479.4|197443.5|197393.5|500
1649088900000|2022-04-04 16:15:00|197469.4|197419.4|197406.6|197356.6|197487|197437|197405|197355|429
1649089200000|2022-04-04 16:20:00|197406.5|197356.5|197460.8|197310.8|197464.2|197359.9|197401.3|197300.1|565
1649089500000|2022-04-04 16:25:00|197461.1|197311.1|197565.7|197415.7|197590|197481.3|197438.7|197309.7|692
1649089800000|2022-04-04 16:30:00|197564.8|197414.8|197654.3|197504.3|197658.7|197508.7|197530.5|197414|690
1649090100000|2022-04-04 16:35:00|197654.1|197504.1|197671.3|197521.3|197672.9|197561.2|197611.2|197463.1|655
1649090400000|2022-04-04 16:40:00|197670.7|197520.7|197657|197607|197740.1|197637.6|197624.6|197518.1|693
1649090700000|2022-04-04 16:45:00|197657.1|197607.1|197823.1|197673.1|197826.4|197721.9|197656.4|197573.1|565
1649091000000|2022-04-04 16:50:00|197824|197674|197907.4|197757.4|197912|197808.5|197769.7|197667.9|652
1649091300000|2022-04-04 16:55:00|197907.3|197757.3|197918.2|197768.2|197950.7|197850.1|197857.7|197752.4|686
1649091600000|2022-04-04 17:00:00|197921.5|197771.5|197878|197828|197951.1|197890.1|197853.7|197753.8|787
1649091900000|2022-04-04 17:05:00|197879|197829|197921.5|197871.5|198018.6|197920|197858|197769.7|760
1649092200000|2022-04-04 17:10:00|197921.7|197871.7|197895.9|197845.9|197985.9|197890.3|197867|197788.9|682
1649092500000|2022-04-04 17:15:00|197895.8|197845.8|197940.5|197790.5|197952.8|197847.7|197861.7|197761.7|795
1649092800000|2022-04-04 17:20:00|197941.1|197791.1|197846.2|197796.2|197943.3|197842.8|197843.8|197748|744
1649093100000|2022-04-04 17:25:00|197845.7|197795.7|197867|197817|197915.1|197819.5|197845.5|197753.7|640
1649093400000|2022-04-04 17:30:00|197921|197771|197871.4|197821.4|197921|197824.9|197862|197766.6|453
1649093700000|2022-04-04 17:35:00|197870.8|197820.8|197903.7|197853.7|197955.7|197866.9|197868.6|197799.8|556
1649094000000|2022-04-04 17:40:00|197906.2|197856.2|198029.7|197879.7|198029.7|197931.7|197901.3|197802.5|568
1649094300000|2022-04-04 17:45:00|198030|197880|198104.4|197954.4|198106.4|198004.6|198006.5|197872.6|560
1649094600000|2022-04-04 17:50:00|198106.5|197956.5|198103.7|197953.7|198140.5|198040.6|198043.5|197935.9|646
1649094900000|2022-04-04 17:55:00|198104.7|197954.7|197978|197928|198107.5|198004.9|197957|197856.5|595
1649095200000|2022-04-04 18:00:00|197979|197929|198028.2|197878.2|198070.5|197968.9|197966.1|197874.3|666
1649095500000|2022-04-04 18:05:00|197976.4|197926.4|197979.4|197929.4|198061.6|197941.3|197972.6|197867.9|541
1649095800000|2022-04-04 18:10:00|197979.2|197929.2|198028.9|197878.9|198032.5|197929.8|197972.6|197873.5|543
1649096100000|2022-04-04 18:15:00|198029|197879|198037.4|197887.4|198071.7|197938.5|197988.5|197871.2|599
1649096400000|2022-04-04 18:20:00|198037.2|197887.2|198080.1|197930.1|198089.9|197980.4|198006.6|197882|591
1649096700000|2022-04-04 18:25:00|198079.9|197929.9|198059.5|198009.5|198116.4|198016.2|198026.6|197925.2|434
1649097000000|2022-04-04 18:30:00|198058.1|198008.1|198197.9|198047.9|198197.9|198082.1|198058.1|197949.9|623
1649097300000|2022-04-04 18:35:00|198197.1|198047.1|198121.1|197971.1|198199.4|198089.1|198118.5|197968.5|507
1649097600000|2022-04-04 18:40:00|198123.4|197973.4|198099.8|197949.8|198145.9|198005.6|198032.2|197910.5|613
1649097900000|2022-04-04 18:45:00|198101.3|197951.3|198063.2|198013.2|198118.8|198020.2|198050.5|197949.2|631
1649098200000|2022-04-04 18:50:00|198063.6|198013.6|198153.9|198003.9|198174.1|198073.6|198060.3|197956.5|632
1649098500000|2022-04-04 18:55:00|198154.9|198004.9|198147.9|197997.9|198159.4|198059.9|198064.6|197961.6|816
1649098800000|2022-04-04 19:00:00|198153.3|198003.3|198105.4|198055.4|198190.4|198080.8|198096.9|197993.5|620
1649099100000|2022-04-04 19:05:00|198152|198002|198149.2|197999.2|198174|198043|198075.2|197958.9|509
1649099400000|2022-04-04 19:10:00|198153.3|198003.3|198149.8|197999.8|198158.7|198042.6|198092.4|197990.1|677
1649099700000|2022-04-04 19:15:00|198152.6|198002.6|198151.8|198001.8|198159.2|198053|198089|197987.9|627
1649100000000|2022-04-04 19:20:00|198147.2|197997.2|198106.7|197956.7|198147.8|198006.3|198023.3|197922.6|659
1649100300000|2022-04-04 19:25:00|198106.3|197956.3|198166.5|198016.5|198170.5|198058.5|198093|197943|521
1649100600000|2022-04-04 19:30:00|198165.2|198015.2|198316.2|198166.2|198319.7|198169.7|198163.9|198013.9|595
1649100900000|2022-04-04 19:35:00|198316.5|198166.5|198329.2|198179.2|198339|198189|198277.6|198127.6|604
1649101200000|2022-04-04 19:40:00|198330.2|198180.2|198342.4|198192.4|198349.5|198203.1|198244.3|198129.3|594
1649101500000|2022-04-04 19:45:00|198333.7|198183.7|198348.7|198198.7|198352.9|198233.9|198235.2|198131.8|657
1649101800000|2022-04-04 19:50:00|198348.8|198198.8|198350.5|198200.5|198370.8|198220.8|198337.5|198187.5|715
1649102100000|2022-04-04 19:55:00|198350.6|198200.6|198285.6|198235.6|198395.4|198290.3|198285.6|198182.7|798
1649102400000|2022-04-04 20:00:00|198288.2|198238.2|198338.6|198188.6|198348.4|198248|198281.1|198171.2|583
1649102700000|2022-04-04 20:05:00|198338|198188|198365.8|198215.8|198400.1|198250.1|198334.6|198184.6|396
1649103000000|2022-04-04 20:10:00|198366.3|198216.3|198326.7|198176.7|198375.9|198275.9|198309.5|198174.2|336
1649103300000|2022-04-04 20:15:00|198326.5|198176.5|198288.6|198138.6|198338.4|198188.4|198280.8|198130.8|399
1649103600000|2022-04-04 20:20:00|198289.9|198139.9|198299.1|198149.1|198321.2|198171.2|198289.9|198139.9|318
1649103900000|2022-04-04 20:25:00|198300|198150|198265.8|198115.8|198300|198150|198259.5|198109.5|412
1649104200000|2022-04-04 20:30:00|198266|198116|198257.6|198107.6|198280.7|198130.7|198256|198106|324
1649104500000|2022-04-04 20:35:00|198256.3|198106.3|198262.3|198112.3|198278.6|198128.6|198251.9|198101.9|387
1649104800000|2022-04-04 20:40:00|198263|198113|198184.3|198034.3|198267.6|198117.6|198178.5|198028.5|386
1649105100000|2022-04-04 20:45:00|198184.2|198034.2|198272.8|198122.8|198274.2|198124.2|198183|198033|428
1649105400000|2022-04-04 20:50:00|198263.3|198113.3|198220.6|198070.6|198280|198130|198213.4|198063.4|436
1649105700000|2022-04-04 20:55:00|198215.8|198065.8|198187.7|198037.7|198241.1|198070|198165.3|197990.9|273
1649106000000|2022-04-04 21:00:00|198174.9|198024.9|198199.8|197889.8|198242.8|198071.7|198157|197847|83
1649106300000|2022-04-04 21:05:00|198203.5|197893.5|198209.7|197903.6|198238.8|197928.8|198165.1|197855.1|98
1649106600000|2022-04-04 21:10:00|198201|197944.6|198233.3|197946|198265.9|198012.2|198149.9|197855.5|452
1649106900000|2022-04-04 21:15:00|198223.6|197967.2|198219.9|197909.9|198241.5|198018.3|198109.8|197827.6|132
1649107200000|2022-04-04 21:20:00|198225|197915|198214.1|197904.1|198244.8|198016.8|198143.8|197876.7|172
1649107500000|2022-04-04 21:25:00|198191.5|197881.5|198183.1|197888.2|198242.6|198029.2|198117.7|197880.6|126
1649107800000|2022-04-04 21:30:00|198231.3|197921.3|198242.8|197932.8|198265.6|198024.3|198110.3|197870.1|189
1649108100000|2022-04-04 21:35:00|198197.2|197909.5|198206.5|197938.5|198243.1|198014.9|198108.2|197869.2|154
1649108400000|2022-04-04 21:40:00|198135|197985|198233.2|197923.2|198254.9|198025.7|198121.2|197894.1|198
1649108700000|2022-04-04 21:45:00|198216.5|197906.5|198304.5|197994.5|198322.5|198029.2|198133.9|197891.4|358
1649109000000|2022-04-04 21:50:00|198304.7|197994.7|198301|197991|198339.3|198029.3|198268.6|197958.6|888
1649109300000|2022-04-04 21:55:00|198302.6|197992.6|198333.6|198023.6|198333.6|198023.6|198266.7|197956.7|324
1649109600000|2022-04-04 22:00:00|198323|198013|198282.6|198132.6|198354|198132.6|198243.7|197978.8|741
1649109900000|2022-04-04 22:05:00|198276.8|198126.8|198203.7|198053.7|198276.8|198126.8|198203.7|198053.7|424
1649110200000|2022-04-04 22:10:00|198208.3|198058.3|198205.3|198055.3|198232.5|198082.5|198200.3|198050.3|373
1649110500000|2022-04-04 22:15:00|198206.2|198056.2|198212.9|198062.9|198221.1|198071.1|198191.8|198041.8|213
1649110800000|2022-04-04 22:20:00|198209.8|198059.8|198208.1|198058.1|198222.2|198072.2|198194.2|198044.2|201
1649111100000|2022-04-04 22:25:00|198205.8|198055.8|198222.4|198072.4|198224.2|198074.2|198199.7|198049.7|234
1649111400000|2022-04-04 22:30:00|198208|198058|198180.3|198030.3|198219.7|198069.7|198164|198014|339
1649111700000|2022-04-04 22:35:00|198180.5|198030.5|198174.5|198024.5|198187.4|198037.4|198166.4|198016.4|220
1649112000000|2022-04-04 22:40:00|198174.4|198024.4|198182.7|198032.7|198194.1|198044.1|198152.9|198002.9|248
1649112300000|2022-04-04 22:45:00|198180.8|198030.8|198190.6|198040.6|198192.4|198042.4|198158.1|198008.1|297
1649112600000|2022-04-04 22:50:00|198190.4|198040.4|198189.8|198039.8|198201.6|198051.6|198160.6|198010.6|216
1649112900000|2022-04-04 22:55:00|198188.2|198038.2|198220.5|198070.5|198237.5|198087.5|198170.5|198020.5|299
1649113200000|2022-04-04 23:00:00|198222.9|198072.9|198175.4|198025.4|198228|198078|198157|198007|312
1649113500000|2022-04-04 23:05:00|198176.9|198026.9|198167.1|198017.1|198191.5|198041.5|198158.9|198008.9|211
1649113800000|2022-04-04 23:10:00|198174.5|198024.5|198159.8|198009.8|198183.7|198033.7|198145.3|197995.3|167
1649114100000|2022-04-04 23:15:00|198158.9|198008.9|198164.3|198014.3|198178.5|198028.5|198158.9|198008.9|210
1649114400000|2022-04-04 23:20:00|198168.4|198018.4|198165.2|198015.2|198170.7|198020.7|198157.3|198007.3|241
1649114700000|2022-04-04 23:25:00|198167.9|198017.9|198160|198010|198172.9|198022.9|198154|198004|212
1649115000000|2022-04-04 23:30:00|198158.3|198008.3|198162.6|198012.6|198175.5|198025.5|198151.2|198001.2|246
1649115300000|2022-04-04 23:35:00|198161.9|198011.9|198170|198020|198176.1|198026.1|198152.2|198002.2|224
1649115600000|2022-04-04 23:40:00|198171.1|198021.1|198179.3|198029.3|198189.5|198039.5|198158.2|198008.2|202
1649115900000|2022-04-04 23:45:00|198180.3|198030.3|198221.8|198071.8|198235|198085|198159.1|198009.1|342
1649116200000|2022-04-04 23:50:00|198224|198074|198237.4|198087.4|198245.8|198095.8|198201.8|198051.8|328
1649116500000|2022-04-04 23:55:00|198238.1|198088.1|198227.1|198077.1|198249.6|198099.6|198205.9|198055.9|363
1649116800000|2022-04-05 00:00:00|198234|198084|198220.9|198070.9|198241.3|198091.3|198199.5|198049.5|659
1649117100000|2022-04-05 00:05:00|198225.5|198075.5|198225.4|198075.4|198231.4|198081.4|198197.3|198047.3|716
1649117400000|2022-04-05 00:10:00|198224.7|198074.7|198208.2|198058.2|198228.9|198078.9|198196.6|198046.6|561
1649117700000|2022-04-05 00:15:00|198206.7|198056.7|198225.7|198075.7|198263|198113|198204.5|198054.5|522
1649118000000|2022-04-05 00:20:00|198227|198077|198226.3|198076.3|198238.3|198088.3|198190.7|198040.7|426
1649118300000|2022-04-05 00:25:00|198224.8|198074.8|198228.9|198078.9|198258.8|198108.8|198210.9|198060.9|533
1649118600000|2022-04-05 00:30:00|198230.9|198080.9|198241.6|198091.6|198254.1|198104.1|198214.5|198064.5|387
1649118900000|2022-04-05 00:35:00|198241.3|198091.3|198237.7|198087.7|198251.9|198101.9|198228.8|198078.8|378
1649119200000|2022-04-05 00:40:00|198240.4|198090.4|198247.2|198097.2|198248.4|198098.4|198230.7|198080.7|311
1649119500000|2022-04-05 00:45:00|198246.5|198096.5|198210.6|198060.6|198247.7|198097.7|198156.9|198006.9|753
1649119800000|2022-04-05 00:50:00|198214.3|198064.3|198170.5|198020.5|198235|198085|198150.5|198000.5|627
1649120100000|2022-04-05 00:55:00|198197|198047|198159.8|198009.8|198197|198047|198148.9|197998.9|371
1649120400000|2022-04-05 01:00:00|198161.1|198011.1|198188|198038|198203.9|198053.9|198148.4|197998.4|328
1649120700000|2022-04-05 01:05:00|198188.2|198038.2|198161.2|198011.2|198212.5|198062.5|198155.7|198005.7|263
1649121000000|2022-04-05 01:10:00|198160.8|198010.8|198172.2|198022.2|198180.5|198030.5|198155.3|198005.3|365
1649121300000|2022-04-05 01:15:00|198172.9|198022.9|198163.8|198013.8|198189|198039|198159.1|198009.1|340
1649121600000|2022-04-05 01:20:00|198164.4|198014.4|198173.1|198023.1|198193.2|198043.2|198158.6|198008.6|434
1649121900000|2022-04-05 01:25:00|198183.5|198033.5|198183.8|198033.8|198203.5|198053.5|198170.8|198020.8|227
1649122200000|2022-04-05 01:30:00|198187.5|198037.5|198185.1|198035.1|198210.5|198060.5|198165.1|198015.1|288
1649122500000|2022-04-05 01:35:00|198188.9|198038.9|198182.6|198032.6|198210|198060|198172|198022|211
1649122800000|2022-04-05 01:40:00|198179.6|198029.6|198169.8|198019.8|198203.1|198053.1|198163|198013|309
1649123100000|2022-04-05 01:45:00|198169.1|198019.1|198172.3|198022.3|198194|198044|198161.8|198011.8|373
1649123400000|2022-04-05 01:50:00|198169.2|198019.2|198162.4|198012.4|198180.8|198030.8|198152.6|198002.6|246
1649123700000|2022-04-05 01:55:00|198160.7|198010.7|198160.2|198010.2|198183.9|198033.9|198151.1|198001.1|308
1649124000000|2022-04-05 02:00:00|198161.8|198011.8|198154.2|198004.2|198169.7|198019.7|198152|198002|222
1649124300000|2022-04-05 02:05:00|198155.4|198005.4|198156.2|198006.2|198179.5|198029.5|198148.4|197998.4|223
1649124600000|2022-04-05 02:10:00|198151.2|198001.2|198154.2|198004.2|198179.8|198029.8|198147.4|197997.4|175
1649124900000|2022-04-05 02:15:00|198152.9|198002.9|198156.1|198006.1|198184.5|198034.5|198145.5|197995.5|215
1649125200000|2022-04-05 02:20:00|198175.4|198025.4|198149.4|197999.4|198183.5|198057.5|198105.7|197988.2|254
1649125500000|2022-04-05 02:25:00|198150.1|198000.1|198145.6|197995.6|198161.8|198011.8|198134.1|197984.1|221
1649125800000|2022-04-05 02:30:00|198146.1|197996.1|198145.4|197995.4|198157.3|198007.3|198136.5|197986.5|225
1649126100000|2022-04-05 02:35:00|198148.9|197998.9|198160.7|198010.7|198173.3|198023.3|198143.4|197993.4|263
1649126400000|2022-04-05 02:40:00|198160.1|198010.1|198157.6|198007.6|198173.3|198023.3|198147.1|197997.1|189
1649126700000|2022-04-05 02:45:00|198158|198008|198165.2|198015.2|198175.2|198025.2|198150|198000|226
1649127000000|2022-04-05 02:50:00|198166.2|198016.2|198173.7|198023.7|198185.5|198035.5|198154|198004|227
1649127300000|2022-04-05 02:55:00|198169.3|198019.3|198168.7|198018.7|198190.4|198040.4|198163.5|198013.5|280
1649127600000|2022-04-05 03:00:00|198171.2|198021.2|198169.1|198019.1|198182.4|198032.4|198165.1|198015.1|152
1649127900000|2022-04-05 03:05:00|198167.4|198017.4|198165.5|198015.5|198180.8|198030.8|198165.5|198015.5|218
1649128200000|2022-04-05 03:10:00|198167.3|198017.3|198188.1|198038.1|198190|198040|198152.1|198002.1|277
1649128500000|2022-04-05 03:15:00|198187.8|198037.8|198193.3|198043.3|198194.7|198044.7|198173.4|198023.4|204
1649128800000|2022-04-05 03:20:00|198187|198037|198184.7|198034.7|198195.9|198045.9|198164.4|198014.4|272
1649129100000|2022-04-05 03:25:00|198185.3|198035.3|198199.3|198049.3|198205|198055|198176.3|198026.3|350
1649129400000|2022-04-05 03:30:00|198197.7|198047.7|198196.4|198046.4|198219.7|198069.7|198185.4|198035.4|299
1649129700000|2022-04-05 03:35:00|198196|198046|198203.7|198053.7|198204.4|198054.4|198184.2|198034.2|283
1649130000000|2022-04-05 03:40:00|198198.3|198048.3|198204.3|198054.3|198211.4|198061.4|198184.3|198034.3|262
1649130300000|2022-04-05 03:45:00|198203|198053|198192.8|198042.8|198212|198062|198166.4|198016.4|201
1649130600000|2022-04-05 03:50:00|198192.3|198042.3|198192.5|198042.5|198211.3|198061.3|198186.5|198036.5|271
1649130900000|2022-04-05 03:55:00|198190.7|198040.7|198197.2|198047.2|198198.1|198048.1|198174.3|198024.3|368
1649131200000|2022-04-05 04:00:00|198197.5|198047.5|198209.1|198059.1|198223.1|198073.1|198189.6|198039.6|327
1649131500000|2022-04-05 04:05:00|198211.9|198061.9|198223.1|198073.1|198231.4|198081.4|198198.1|198048.1|447
1649131800000|2022-04-05 04:10:00|198223.2|198073.2|198213.8|198063.8|198230.2|198080.2|198205.5|198055.5|424
1649132100000|2022-04-05 04:15:00|198213.6|198063.6|198259.3|198109.3|198262.1|198112.1|198209.2|198059.2|431
1649132400000|2022-04-05 04:20:00|198259.4|198109.4|198253.3|198103.3|198270.6|198120.6|198244.5|198094.5|377
1649132700000|2022-04-05 04:25:00|198253|198103|198258.9|198108.9|198270.1|198120.1|198226.1|198076.1|404
1649133000000|2022-04-05 04:30:00|198263.8|198113.8|198164.9|198014.9|198265.3|198115.3|198153|198003|623
1649133300000|2022-04-05 04:35:00|198161.5|198011.5|198166.9|198016.9|198189.5|198039.5|198154.2|198004.2|346
1649133600000|2022-04-05 04:40:00|198170.9|198020.9|198151.1|198001.1|198185.5|198035.5|198144.5|197994.5|410
1649133900000|2022-04-05 04:45:00|198161.7|198011.7|198161|198011|198188|198038|198150.5|198000.5|509
1649134200000|2022-04-05 04:50:00|198163.5|198013.5|198169.1|198019.1|198189|198039|198155.9|198005.9|296
1649134500000|2022-04-05 04:55:00|198167|198017|198167.5|198017.5|198173.9|198023.9|198160.7|198010.7|321
1649134800000|2022-04-05 05:00:00|198167.2|198017.2|198162.4|198012.4|198177.2|198027.2|198160|198010|384
1649135100000|2022-04-05 05:05:00|198162.5|198012.5|198168.2|198018.2|198177.5|198027.5|198158.9|198008.9|327
1649135400000|2022-04-05 05:10:00|198168.8|198018.8|198163.7|198013.7|198183.1|198033.1|198159.3|198009.3|292
1649135700000|2022-04-05 05:15:00|198163.6|198013.6|198176.2|198026.2|198184.2|198034.2|198145.2|197995.2|279
1649136000000|2022-04-05 05:20:00|198175.9|198025.9|198164.7|198014.7|198183|198033|198158.9|198008.9|245
1649136300000|2022-04-05 05:25:00|198164.3|198014.3|198174.1|198024.1|198177.7|198027.7|198162.2|198012.2|272
1649136600000|2022-04-05 05:30:00|198173.6|198023.6|198171.1|198021.1|198181|198031|198164.8|198014.8|297
1649136900000|2022-04-05 05:35:00|198170.9|198020.9|198179.7|198029.7|198206.7|198056.7|198146|197996|406
1649137200000|2022-04-05 05:40:00|198178.4|198028.4|198181|198031|198213.6|198063.6|198171.1|198021.1|443
1649137500000|2022-04-05 05:45:00|198182|198032|198156.9|198006.9|198195|198045|198150|198000|382
1649137800000|2022-04-05 05:50:00|198157.2|198007.2|198110|197960|198167.3|198017.3|198105.9|197955.9|516
1649138100000|2022-04-05 05:55:00|198109.4|197959.4|198113.7|197963.7|198119.1|197969.1|198080.9|197930.9|432
1649138400000|2022-04-05 06:00:00|198147.3|197997.3|198095|197945|198189.3|198039.3|198088.2|197938.2|786
1649138700000|2022-04-05 06:05:00|198105.6|197955.6|198125.9|197975.9|198133.4|197983.4|198100.3|197950.3|569
1649139000000|2022-04-05 06:10:00|198125.7|197975.7|198146|197996|198159.6|198009.6|198101.4|197951.4|501
1649139300000|2022-04-05 06:15:00|198148.9|197998.9|198129.3|197979.3|198176.5|198026.5|198105.4|197955.4|524
1649139600000|2022-04-05 06:20:00|198131.5|197981.5|198122.9|197972.9|198160.2|198010.2|198104.8|197954.8|482
1649139900000|2022-04-05 06:25:00|198121.4|197971.4|198151.2|198001.2|198164.1|198014.1|198100.8|197950.8|610
1649140200000|2022-04-05 06:30:00|198153.5|198003.5|198138.3|197988.3|198157.5|198007.5|198117.8|197967.8|431
1649140500000|2022-04-05 06:35:00|198139.7|197989.7|198163.2|198013.2|198187.5|198037.5|198105.2|197955.2|550
1649140800000|2022-04-05 06:40:00|198162.9|198012.9|198131.8|197981.8|198167.4|198017.4|198120.3|197970.3|523
1649141100000|2022-04-05 06:45:00|198131.2|197981.2|198092.3|197942.3|198161.3|198011.3|198080.6|197930.6|571
1649141400000|2022-04-05 06:50:00|198092.5|197942.5|198043.1|197893.1|198118.5|197968.5|198019|197869|531
1649141700000|2022-04-05 06:55:00|198043.5|197893.5|198018.2|197868.2|198088.1|197938.1|198013.6|197863.6|814
1649142000000|2022-04-05 07:00:00|198015|197865|197983.7|197833.7|198023|197873|197874.7|197724.7|916
1649142300000|2022-04-05 07:05:00|197984.4|197834.4|198016.3|197866.3|198057.6|197907.6|197982.7|197832.7|772
1649142600000|2022-04-05 07:10:00|198015.2|197865.2|197939.3|197789.3|198091|197941|197936.6|197786.6|813
1649142900000|2022-04-05 07:15:00|197941|197791|197924.6|197774.6|197999.2|197849.2|197905.7|197755.7|870
1649143200000|2022-04-05 07:20:00|197925|197775|197952.8|197802.8|197984.6|197834.6|197897.2|197747.2|751
1649143500000|2022-04-05 07:25:00|197952.6|197802.6|197913.1|197763.1|197953.9|197803.9|197866.4|197716.4|863
1649143800000|2022-04-05 07:30:00|197912.5|197762.5|197935.6|197785.6|197990.8|197840.8|197904.9|197754.9|683
1649144100000|2022-04-05 07:35:00|197935.8|197785.8|197938.4|197788.4|197943.2|197838.2|197868|197718|659
1649144400000|2022-04-05 07:40:00|197941.5|197791.5|197983.1|197833.1|197990|197840|197932.7|197782.7|555
1649144700000|2022-04-05 07:45:00|197988.2|197838.2|197942.3|197792.3|198021.9|197871.9|197929.5|197779.5|502
1649145000000|2022-04-05 07:50:00|197943.1|197793.1|197994.5|197844.5|198025.6|197875.6|197942.9|197792.9|551
1649145300000|2022-04-05 07:55:00|198002.6|197852.6|197939.8|197789.8|198030.6|197880.6|197935.9|197785.9|636
1649145600000|2022-04-05 08:00:00|197939.2|197789.2|197944.8|197794.8|198005.5|197855.5|197889.5|197781.5|656
1649145900000|2022-04-05 08:05:00|197944.4|197794.4|197969.8|197819.8|197979.9|197829.9|197940|197790|570
1649146200000|2022-04-05 08:10:00|197969.5|197819.5|197963.2|197813.2|197981.2|197831.2|197951|197801|729
1649146500000|2022-04-05 08:15:00|197962|197812|197933.2|197783.2|197971|197821|197841.3|197739.3|696
1649146800000|2022-04-05 08:20:00|197935|197785|197904.7|197754.7|197935|197785|197881.5|197731.5|671
1649147100000|2022-04-05 08:25:00|197904.6|197754.6|197967.2|197817.2|197973.3|197823.3|197900.8|197750.8|559
1649147400000|2022-04-05 08:30:00|197966.3|197816.3|198079.6|197929.6|198113.8|197963.8|197966.3|197816.3|596
1649147700000|2022-04-05 08:35:00|198079.7|197929.7|198055.6|197905.6|198089|197939|198040.6|197890.6|438
1649148000000|2022-04-05 08:40:00|198055.3|197905.3|198031|197881|198069.7|197919.7|198017.7|197867.7|593
1649148300000|2022-04-05 08:45:00|198033|197883|198011.5|197861.5|198035|197885|197994.8|197844.8|712
1649148600000|2022-04-05 08:50:00|198010.1|197860.1|198038.6|197888.6|198076.4|197926.4|198007.1|197857.1|632
1649148900000|2022-04-05 08:55:00|198039|197889|198024.8|197874.8|198053.7|197903.7|198013.4|197863.4|683
1649149200000|2022-04-05 09:00:00|198027.6|197877.6|198097.5|197947.5|198103|197953|198018.1|197868.1|667
1649149500000|2022-04-05 09:05:00|198097.8|197947.8|198099.9|197949.9|198152.1|198002.1|198070.8|197920.8|618
1649149800000|2022-04-05 09:10:00|198099.2|197949.2|198008.4|197858.4|198109|197959|198007.5|197857.5|530
1649150100000|2022-04-05 09:15:00|198012.5|197862.5|197978|197828|198012.9|197862.9|197972.2|197822.2|348
1649150400000|2022-04-05 09:20:00|197978.5|197828.5|198032.3|197882.3|198036|197886|197969.5|197819.5|472
1649150700000|2022-04-05 09:25:00|198032.2|197882.2|198105.5|197955.5|198111.9|197961.9|198031.5|197881.5|514
1649151000000|2022-04-05 09:30:00|198105.6|197955.6|198130.1|197980.1|198154.7|198004.7|198082.4|197932.4|511
1649151300000|2022-04-05 09:35:00|198129.7|197979.7|198111.1|197961.1|198151.1|198001.1|198103.3|197953.3|559
1649151600000|2022-04-05 09:40:00|198108.7|197958.7|198114.1|197964.1|198130.8|197980.8|198108.7|197958.7|397
1649151900000|2022-04-05 09:45:00|198114.8|197964.8|198141.3|197991.3|198152|198002|198103.8|197953.8|480
1649152200000|2022-04-05 09:50:00|198142|197992|198212.3|198062.3|198216|198066|198133.9|197983.9|473
1649152500000|2022-04-05 09:55:00|198211.8|198061.8|198134.2|197984.2|198225.3|198075.3|198133.2|197983.2|501
1649152800000|2022-04-05 10:00:00|198129.9|197979.9|198144.7|197994.7|198148.7|197998.7|198094.2|197944.2|623
1649153100000|2022-04-05 10:05:00|198144.9|197994.9|198129.2|197979.2|198145.2|197995.2|198073.9|197923.9|667
1649153400000|2022-04-05 10:10:00|198128.7|197978.7|198110.2|197960.2|198137.2|197987.2|198062|197912|683
1649153700000|2022-04-05 10:15:00|198110.4|197960.4|198064.6|197914.6|198148.7|197998.7|198045.1|197895.1|628
1649154000000|2022-04-05 10:20:00|198064.4|197914.4|198224.3|198074.3|198228.5|198078.5|198059.8|197909.8|580
1649154300000|2022-04-05 10:25:00|198224.2|198074.2|198174.7|198024.7|198227.4|198077.4|198146.6|197996.6|629
1649154600000|2022-04-05 10:30:00|198177.1|198027.1|198251.3|198101.3|198258.7|198108.7|198154.9|198004.9|765
1649154900000|2022-04-05 10:35:00|198249.9|198099.9|198283.7|198133.7|198327.9|198177.9|198213.8|198063.8|782
1649155200000|2022-04-05 10:40:00|198288.3|198138.3|198339.2|198189.2|198352.1|198202.1|198248.3|198098.3|773
1649155500000|2022-04-05 10:45:00|198339.9|198189.9|198394.9|198244.9|198417.9|198267.9|198299.9|198187.5|633
1649155800000|2022-04-05 10:50:00|198396.1|198246.1|198255.6|198105.6|198409.8|198259.8|198231.1|198081.1|593
1649156100000|2022-04-05 10:55:00|198254.6|198104.6|198254.1|198104.1|198258.9|198108.9|198211|198061|500
1649156400000|2022-04-05 11:00:00|198253.7|198103.7|198280|198130|198311.6|198161.6|198248.1|198098.1|639
1649156700000|2022-04-05 11:05:00|198285.9|198135.9|198258|198108|198301.9|198154.3|198204.3|198084.7|616
1649157000000|2022-04-05 11:10:00|198253.2|198103.2|198346.2|198196.2|198428.2|198285.8|198242.5|198092.5|775
1649157300000|2022-04-05 11:15:00|198342.7|198192.7|198331.5|198181.5|198372.3|198222.3|198299.4|198149.4|750
1649157600000|2022-04-05 11:20:00|198331.6|198181.6|198444.2|198294.2|198445.2|198295.2|198268.9|198118.9|718
1649157900000|2022-04-05 11:25:00|198442.9|198292.9|198308.1|198158.1|198442.9|198292.9|198277.6|198127.6|638
1649158200000|2022-04-05 11:30:00|198306|198156|198294|198144|198324.2|198221.8|198239.2|198129.8|609
1649158500000|2022-04-05 11:35:00|198293.7|198143.7|198362.6|198212.6|198376.5|198226.5|198283.3|198133.3|635
1649158800000|2022-04-05 11:40:00|198359.7|198209.7|198354.9|198204.9|198414.2|198284.3|198312.8|198188.6|656
1649159100000|2022-04-05 11:45:00|198357.1|198207.1|198337.4|198187.4|198365.7|198242.9|198253.5|198139.3|760
1649159400000|2022-04-05 11:50:00|198340.3|198190.3|198381.6|198231.6|198389.9|198287.8|198292.4|198183.6|735
1649159700000|2022-04-05 11:55:00|198381|198231|198309.7|198159.7|198382.3|198269.5|198292.4|198142.4|662
1649160000000|2022-04-05 12:00:00|198309.3|198159.3|198366.1|198216.1|198414.6|198314.4|198258.9|198142.8|764
1649160300000|2022-04-05 12:05:00|198365.6|198215.6|198364|198314|198440.4|198338.8|198322.4|198211.6|733
1649160600000|2022-04-05 12:10:00|198363.1|198313.1|198383.5|198233.5|198425.2|198324.9|198331|198205.4|616
1649160900000|2022-04-05 12:15:00|198383.7|198233.7|198385.9|198335.9|198426.6|198337.7|198362.8|198217.2|768
1649161200000|2022-04-05 12:20:00|198403.2|198353.2|198364.4|198214.4|198407|198355.8|198312.2|198162.2|810
1649161500000|2022-04-05 12:25:00|198364.3|198214.3|198355.8|198205.8|198369.1|198263.2|198304.4|198201.3|636
1649161800000|2022-04-05 12:30:00|198356.1|198206.1|198362|198212|198366.7|198256.7|198299.6|198197.7|652
1649162100000|2022-04-05 12:35:00|198358.4|198208.4|198342.5|198192.5|198366|198264.9|198312.2|198183.6|763
1649162400000|2022-04-05 12:40:00|198342.3|198192.3|198292.7|198142.7|198379.1|198273.2|198266.8|198140.4|736
1649162700000|2022-04-05 12:45:00|198294.4|198144.4|198164.8|198014.8|198295|198148.8|198147.1|197997.1|807
1649163000000|2022-04-05 12:50:00|198160.5|198010.5|198082.9|197932.9|198215.5|198113.1|198079.8|197929.8|789
1649163300000|2022-04-05 12:55:00|198085.8|197935.8|197929.3|197779.3|198085.9|197945.8|197877.5|197772.5|706
1649163600000|2022-04-05 13:00:00|197909.4|197759.4|197775.2|197625.2|197909.4|197784.3|197722.7|197572.7|756
1649163900000|2022-04-05 13:05:00|197771.9|197621.9|197782.9|197632.9|197812.1|197701.4|197705.6|197555.6|783
1649164200000|2022-04-05 13:10:00|197782.7|197632.7|197774.9|197624.9|197843.4|197741.5|197769.4|197619.4|736
1649164500000|2022-04-05 13:15:00|197775.4|197625.4|197779.6|197629.6|197786.4|197688.3|197707.6|197606.2|813
1649164800000|2022-04-05 13:20:00|197778.9|197628.9|197699|197649|197782.7|197679.8|197681.2|197577|752
1649165100000|2022-04-05 13:25:00|197699.1|197649.1|197853|197803|197900|197804.2|197695|197598.5|790
1649165400000|2022-04-05 13:30:00|197853.3|197803.3|197906.4|197756.4|197945.6|197835.6|197781.1|197678.9|852
1649165700000|2022-04-05 13:35:00|197907.1|197757.1|197981.7|197831.7|198028.9|197909.6|197841.7|197741.8|878
1649166000000|2022-04-05 13:40:00|197984.3|197834.3|197995.3|197845.3|197999.5|197882.2|197910.2|197813|745
1649166300000|2022-04-05 13:45:00|197993.7|197843.7|198014|197864|198023.3|197928.2|197927.2|197833.7|748
1649166600000|2022-04-05 13:50:00|198012.7|197862.7|198029.7|197879.7|198046.6|197939.9|197959.5|197840.2|649
1649166900000|2022-04-05 13:55:00|198030.9|197880.9|197961.2|197811.2|198030.9|197924.7|197913.7|197811.2|628
1649167200000|2022-04-05 14:00:00|197965.1|197815.1|197965.6|197915.6|198006.8|197915.6|197905.9|197802.5|977
1649167500000|2022-04-05 14:05:00|197968.2|197918.2|198335.2|198185.2|198352|198202|197942.6|197846.5|1023
1649167800000|2022-04-05 14:10:00|198328.8|198178.8|198696.4|198546.4|198717.9|198567.9|198319.8|198169.8|1071
1649168100000|2022-04-05 14:15:00|198702.3|198552.3|199025.6|198875.6|199036.7|198886.7|198612.1|198462.1|1027
1649168400000|2022-04-05 14:20:00|199016.9|198866.9|198937.6|198787.6|199156.3|199006.3|198824.5|198674.5|996
1649168700000|2022-04-05 14:25:00|198930.2|198780.2|198668.5|198518.5|198944.8|198794.8|198659.9|198509.9|969
1649169000000|2022-04-05 14:30:00|198668.9|198518.9|198941.4|198791.4|198957.1|198807.1|198624|198508.7|993
1649169300000|2022-04-05 14:35:00|198943.6|198793.6|198957.3|198807.3|198998.3|198852.9|198902.8|198776.5|963
1649169600000|2022-04-05 14:40:00|198957.1|198807.1|199056.6|198906.6|199128.2|198978.2|198936.2|198786.2|1014
1649169900000|2022-04-05 14:45:00|199056.5|198906.5|198872.4|198722.4|199135|198985|198849.4|198699.4|1035
1649170200000|2022-04-05 14:50:00|198872.5|198722.5|198743.8|198593.8|198877.8|198727.8|198724.3|198574.3|905
1649170500000|2022-04-05 14:55:00|198744.6|198594.6|198817.2|198667.2|198857.5|198707.5|198740.4|198590.4|1035
1649170800000|2022-04-05 15:00:00|198817.4|198667.4|199024.6|198874.6|199042.6|198892.6|198800.4|198660.5|1013
1649171100000|2022-04-05 15:05:00|199024.5|198874.5|198892.3|198742.3|199028.9|198878.9|198848.6|198698.6|976
1649171400000|2022-04-05 15:10:00|198892|198742|198898.3|198748.3|198980.7|198830.7|198846.4|198696.4|908
1649171700000|2022-04-05 15:15:00|198901.7|198751.7|198892.9|198742.9|198933.2|198783.2|198811.3|198661.3|833
1649172000000|2022-04-05 15:20:00|198892.5|198742.5|198824.5|198674.5|198899.2|198749.2|198795.5|198645.5|804
1649172300000|2022-04-05 15:25:00|198824.9|198674.9|198943.1|198793.1|199022.8|198872.8|198823.9|198673.9|888
1649172600000|2022-04-05 15:30:00|198947.7|198797.7|198893.8|198743.8|198970|198820|198886.8|198736.8|928
1649172900000|2022-04-05 15:35:00|198893.6|198743.6|198977.7|198827.7|198987.8|198837.8|198856.5|198706.5|848
1649173200000|2022-04-05 15:40:00|198975.7|198825.7|199000.2|198850.2|199107.9|198957.9|198974.9|198824.9|847
1649173500000|2022-04-05 15:45:00|199000.1|198850.1|199056.6|198906.6|199065.4|198915.4|198963.9|198813.9|856
1649173800000|2022-04-05 15:50:00|199057.6|198907.6|199230.5|199080.5|199274.2|199124.2|199056|198906|958
1649174100000|2022-04-05 15:55:00|199231.2|199081.2|199495.2|199345.2|199504.9|199354.9|199211.2|199061.2|970
1649174400000|2022-04-05 16:00:00|199496.5|199346.5|199450.8|199300.8|199513.3|199363.3|199299.1|199195.2|926
1649174700000|2022-04-05 16:05:00|199447.8|199297.8|199372.5|199222.5|199469.6|199319.6|199316.2|199212.9|783
1649175000000|2022-04-05 16:10:00|199371|199221|199299.9|199149.9|199378.2|199266.8|199247.2|199138.6|799
1649175300000|2022-04-05 16:15:00|199303.7|199153.7|199301.6|199151.6|199348.4|199217|199234.1|199129.3|812
1649175600000|2022-04-05 16:20:00|199301.2|199151.2|199285.5|199135.5|199364.5|199246.8|199261.9|199132.9|744
1649175900000|2022-04-05 16:25:00|199284.5|199134.5|199248.5|199098.5|199297.9|199147.9|199245.8|199095.8|705
1649176200000|2022-04-05 16:30:00|199248.6|199098.6|199238.4|199088.4|199298.4|199148.4|199227.4|199077.4|675
1649176500000|2022-04-05 16:35:00|199238.8|199088.8|199056.7|198906.7|199241.3|199091.3|199031.3|198903.9|728
1649176800000|2022-04-05 16:40:00|199058.3|198908.3|199206.7|199056.7|199256.4|199106.4|199056|198906|846
1649177100000|2022-04-05 16:45:00|199204.4|199054.4|199372.7|199222.7|199382.5|199232.5|199204.4|199054.4|837
1649177400000|2022-04-05 16:50:00|199372.4|199222.4|199266.1|199116.1|199387.3|199237.3|199240.8|199090.8|750
1649177700000|2022-04-05 16:55:00|199266.4|199116.4|199262.7|199112.7|199278.8|199128.8|199256.8|199106.8|686
1649178000000|2022-04-05 17:00:00|199262.9|199112.9|199269.3|199119.3|199292|199175.5|199217.6|199071.6|723
1649178300000|2022-04-05 17:05:00|199266.9|199116.9|199262.5|199112.5|199295.3|199193.8|199212.2|199108.5|686
1649178600000|2022-04-05 17:10:00|199262|199112|199228.6|199078.6|199307.4|199187.6|199225.8|199075.8|709
1649178900000|2022-04-05 17:15:00|199228.1|199078.1|199293.9|199143.9|199321.6|199171.6|199221.2|199071.2|880
1649179200000|2022-04-05 17:20:00|199299.5|199149.5|199292.9|199142.9|199309.1|199159.1|199269|199119|799
1649179500000|2022-04-05 17:25:00|199291.7|199141.7|199324.1|199174.1|199340.1|199233.5|199268.4|199128.9|850
1649179800000|2022-04-05 17:30:00|199324.2|199174.2|199365.2|199215.2|199416.1|199307|199231.1|199133.8|696
1649180100000|2022-04-05 17:35:00|199366.3|199216.3|199379.8|199229.8|199386|199284.2|199275.9|199179.7|575
1649180400000|2022-04-05 17:40:00|199378.8|199228.8|199525.4|199375.4|199528.1|199430.8|199323.2|199225.9|690
1649180700000|2022-04-05 17:45:00|199525.3|199375.3|199800|199650|199801.6|199663.3|199480.4|199373.5|872
1649181000000|2022-04-05 17:50:00|199797.6|199647.6|199700.6|199550.6|199799.9|199686.4|199676.7|199546.5|658
1649181300000|2022-04-05 17:55:00|199700.9|199550.9|199622.5|199472.5|199713.2|199563.2|199558.3|199452.3|667
1649181600000|2022-04-05 18:00:00|199622.4|199472.4|199622.5|199472.5|199676.5|199526.5|199602.9|199452.9|743
1649181900000|2022-04-05 18:05:00|199622.7|199472.7|199541.9|199391.9|199638.5|199501.5|199532.7|199382.7|826
1649182200000|2022-04-05 18:10:00|199541.5|199391.5|199500.3|199350.3|199555|199409.3|199459.3|199347.1|685
1649182500000|2022-04-05 18:15:00|199500.2|199350.2|199440.1|199290.1|199508.5|199388.3|199391.7|199289.1|647
1649182800000|2022-04-05 18:20:00|199440.4|199290.4|199604.6|199454.6|199665.1|199515.1|199440.4|199290.4|770
1649183100000|2022-04-05 18:25:00|199604.7|199454.7|199654.8|199504.8|199684.6|199534.6|199511.7|199387.1|755
1649183400000|2022-04-05 18:30:00|199658.4|199508.4|199807.2|199657.2|199808.9|199684.3|199596.2|199493|810
1649183700000|2022-04-05 18:35:00|199807.1|199657.1|199727.2|199577.2|199807.1|199657.1|199684.5|199535.3|754
1649184000000|2022-04-05 18:40:00|199728.7|199578.7|199739.6|199589.6|199804.9|199654.9|199640.6|199514.3|756
1649184300000|2022-04-05 18:45:00|199738.5|199588.5|199690.3|199540.3|199780.8|199637.6|199670.1|199539.7|800
1649184600000|2022-04-05 18:50:00|199691.5|199541.5|199663.6|199513.6|199694.4|199544.4|199658.6|199508.6|757
1649184900000|2022-04-05 18:55:00|199664.4|199514.4|199694.7|199544.7|199707.3|199597.8|199579.9|199429.9|846
1649185200000|2022-04-05 19:00:00|199693.6|199543.6|199697.2|199547.2|199770.8|199620.8|199659.5|199509.5|731
1649185500000|2022-04-05 19:05:00|199697.3|199547.3|199799.4|199649.4|199831.3|199709.9|199697.3|199547.3|761
1649185800000|2022-04-05 19:10:00|199796.5|199646.5|199861.4|199711.4|199907.3|199757.3|199745.8|199627.6|760
1649186100000|2022-04-05 19:15:00|199859.9|199709.9|199831.5|199681.5|199884.9|199734.9|199794.6|199644.6|856
1649186400000|2022-04-05 19:20:00|199832.8|199682.8|199755.2|199605.2|199891|199741|199748.3|199598.3|889
1649186700000|2022-04-05 19:25:00|199750.6|199600.6|199783.6|199633.6|199806.2|199656.2|199750.6|199600.6|891
1649187000000|2022-04-05 19:30:00|199782.6|199632.6|199830.3|199680.3|199848.9|199698.9|199782.6|199632.6|734
1649187300000|2022-04-05 19:35:00|199830.2|199680.2|199782.4|199632.4|199834.4|199687|199737|199630.1|782
1649187600000|2022-04-05 19:40:00|199783|199633|199795.8|199645.8|199823|199673|199744.8|199594.8|860
1649187900000|2022-04-05 19:45:00|199792.9|199642.9|199843.7|199693.7|199849.9|199749.3|199784.4|199634.4|747
1649188200000|2022-04-05 19:50:00|199851.9|199701.9|199839.6|199689.6|199906.7|199798.4|199789.8|199663.7|795
1649188500000|2022-04-05 19:55:00|199840.3|199690.3|199940.5|199790.5|199965.1|199833|199822.4|199686.2|746
1649188800000|2022-04-05 20:00:00|199939.1|199789.1|199964.1|199814.1|199967|199817|199929.5|199779.5|592
1649189100000|2022-04-05 20:05:00|199964|199814|200045.2|199895.2|200045.7|199895.7|199959.9|199809.9|520
1649189400000|2022-04-05 20:10:00|200045.3|199895.3|200134.1|199984.1|200136.7|199986.7|200041.2|199891.2|721
1649189700000|2022-04-05 20:15:00|200133.2|199983.2|200090.8|199940.8|200150.9|200000.9|200080.6|199930.6|681
1649190000000|2022-04-05 20:20:00|200089.7|199939.7|200182.8|200032.8|200190.9|200040.9|200085.3|199935.3|651
1649190300000|2022-04-05 20:25:00|200181.7|200031.7|200152.2|200002.2|200189.9|200047.1|200097.1|199991.8|477
1649190600000|2022-04-05 20:30:00|200146.5|199996.5|200120.8|199970.8|200152.7|200002.7|200103.6|199953.6|513
1649190900000|2022-04-05 20:35:00|200122.2|199972.2|200116.5|199966.5|200130.4|199980.4|200085|199935|361
1649191200000|2022-04-05 20:40:00|200116.9|199966.9|200093.9|199943.9|200126.5|199976.5|200077|199927|311
1649191500000|2022-04-05 20:45:00|200095|199945|200046.6|199896.6|200099.5|199949.5|200025.9|199875.9|413
1649191800000|2022-04-05 20:50:00|200046.5|199896.5|200045.4|199895.4|200066.7|199916.7|200030|199880|263
1649192100000|2022-04-05 20:55:00|200047|199897|200089.5|199939.5|200155.6|199979.8|199998.8|199815.9|577
1649192400000|2022-04-05 21:00:00|200093|199943|200113|199963|200199.4|199968.5|200093|199901.5|63
1649192700000|2022-04-05 21:05:00|200111.8|199961.8|200114.8|199964.8|200180.4|199969.3|200107.7|199897.8|97
1649193000000|2022-04-05 21:10:00|200104.3|199954.3|200110.8|199960.8|200197|199963.2|200066.5|199852.6|300
1649193300000|2022-04-05 21:15:00|200069|199919|200084.6|199774.6|200203.7|199965.8|199951.1|199641.1|457
1649193600000|2022-04-05 21:20:00|200078.2|199768.2|200050|199740|200102.5|199868.8|200011|199701|160
1649193900000|2022-04-05 21:25:00|200051.5|199741.5|200057.2|199747.2|200094.8|199784.8|200019.3|199709.3|181
1649194200000|2022-04-05 21:30:00|200054|199744|200060.9|199750.9|200116.1|199811.8|200040|199730|374
1649194500000|2022-04-05 21:35:00|200061.8|199751.8|199995.9|199685.9|200085.7|199810.8|199954.7|199669.6|577
1649194800000|2022-04-05 21:40:00|199996.2|199686.2|200011.1|199701.1|200024.1|199807.3|199945.1|199656.6|266
1649195100000|2022-04-05 21:45:00|200012.7|199702.7|199953|199803|200035.6|199830.4|199947|199663.6|383
1649195400000|2022-04-05 21:50:00|199957.1|199807.1|200040.1|199749.8|200043.5|199856.2|199952.4|199703.4|177
1649195700000|2022-04-05 21:55:00|199979|199829|199986.5|199731.5|200034.1|199860|199933.5|199672.1|200
1649196000000|2022-04-05 22:00:00|199992.2|199721.1|199988.7|199838.7|200082.7|199870.2|199959.2|199677.1|477
1649196300000|2022-04-05 22:05:00|199985.4|199835.4|199997|199847|200026.5|199876.5|199971.4|199821.4|372
1649196600000|2022-04-05 22:10:00|199993.8|199843.8|200009.7|199859.7|200018.8|199868.8|199983.2|199833.2|431
1649196900000|2022-04-05 22:15:00|200008.4|199858.4|199996.6|199846.6|200024.1|199874.1|199991.3|199841.3|422
1649197200000|2022-04-05 22:20:00|200000.9|199850.9|199995.7|199845.7|200023.9|199873.9|199981|199831|308
1649197500000|2022-04-05 22:25:00|199994.1|199844.1|199981.2|199831.2|200035.1|199885.1|199972.4|199822.4|347
1649197800000|2022-04-05 22:30:00|199997.2|199847.2|199954.9|199804.9|200005.7|199855.7|199946.8|199796.8|283
1649198100000|2022-04-05 22:35:00|199955.8|199805.8|199958|199808|199973.3|199823.3|199944.8|199794.8|211
1649198400000|2022-04-05 22:40:00|199955|199805|199955.4|199805.4|199974.7|199824.7|199934.2|199784.2|375
1649198700000|2022-04-05 22:45:00|199957.5|199807.5|199964.3|199814.3|199979.2|199829.2|199946.5|199796.5|318
1649199000000|2022-04-05 22:50:00|199967|199817|199957.3|199807.3|199983.4|199833.4|199952.4|199802.4|265
1649199300000|2022-04-05 22:55:00|199957.2|199807.2|199960|199810|199977.7|199827.7|199947.1|199797.1|307
1649199600000|2022-04-05 23:00:00|199963.6|199813.6|199921|199771|199969.7|199819.7|199914.8|199764.8|335
1649199900000|2022-04-05 23:05:00|199919.4|199769.4|199911.9|199761.9|199931.5|199781.5|199908.5|199758.5|405
1649200200000|2022-04-05 23:10:00|199912.2|199762.2|199917.2|199767.2|199926.7|199776.7|199904.7|199754.7|368
1649200500000|2022-04-05 23:15:00|199916.7|199766.7|199921.7|199771.7|199932.5|199782.5|199909.6|199759.6|328
1649200800000|2022-04-05 23:20:00|199921.2|199771.2|199922.6|199772.6|199932.6|199782.6|199910.4|199760.4|258
1649201100000|2022-04-05 23:25:00|199923.9|199773.9|199917.6|199767.6|199938.6|199788.6|199910.2|199760.2|215
1649201400000|2022-04-05 23:30:00|199916.9|199766.9|199908.7|199758.7|199942.5|199792.5|199908.7|199758.7|178
1649201700000|2022-04-05 23:35:00|199909.4|199759.4|199917.5|199767.5|199937.9|199787.9|199906.6|199756.6|171
1649202000000|2022-04-05 23:40:00|199926.6|199776.6|199924.8|199774.8|199945.6|199795.6|199909.5|199759.5|199
1649202300000|2022-04-05 23:45:00|199926.6|199776.6|199919.8|199769.8|199945.7|199795.7|199912|199762|271
1649202600000|2022-04-05 23:50:00|199933.2|199783.2|199919.8|199769.8|199950.2|199800.2|199909.7|199759.7|284
1649202900000|2022-04-05 23:55:00|199918.2|199768.2|199925.3|199775.3|199941.9|199791.9|199905.9|199755.9|365
1649203200000|2022-04-06 00:00:00|199926.6|199776.6|199928.6|199778.6|199972.2|199822.2|199918.5|199768.5|471
1649203500000|2022-04-06 00:05:00|199925.4|199775.4|199916.9|199766.9|199948.4|199798.4|199889.1|199739.1|697
1649203800000|2022-04-06 00:10:00|199917.1|199767.1|199897.9|199747.9|199927.8|199777.8|199895.3|199745.3|653
1649204100000|2022-04-06 00:15:00|199898.4|199748.4|199893.6|199743.6|199921.7|199771.7|199889.6|199739.6|559
1649204400000|2022-04-06 00:20:00|199895.6|199745.6|199899.1|199749.1|199915.8|199765.8|199891.2|199741.2|438
1649204700000|2022-04-06 00:25:00|199900.8|199750.8|199983|199833|199985.7|199835.7|199893.8|199743.8|453
1649205000000|2022-04-06 00:30:00|199982.6|199832.6|200025.5|199875.5|200038.2|199888.2|199976|199826|384
1649205300000|2022-04-06 00:35:00|200027.5|199877.5|199979.7|199829.7|200042.2|199892.2|199972|199822|383
1649205600000|2022-04-06 00:40:00|199977.6|199827.6|200022|199872|200038.2|199888.2|199973.6|199823.6|336
1649205900000|2022-04-06 00:45:00|200018.8|199868.8|200048.7|199898.7|200065.9|199915.9|200015|199865|354
1649206200000|2022-04-06 00:50:00|200049|199899|200100.2|199950.2|200116.6|199966.6|200045.7|199895.7|369
1649206500000|2022-04-06 00:55:00|200101.4|199951.4|200169.8|200019.8|200179.9|200029.9|200091.2|199941.2|447
1649206800000|2022-04-06 01:00:00|200170.5|200020.5|200168.7|200018.7|200188.7|200038.7|200164.1|200014.1|441
1649207100000|2022-04-06 01:05:00|200169.7|200019.7|200139.5|199989.5|200192.5|200042.5|200128.9|199978.9|510
1649207400000|2022-04-06 01:10:00|200141|199991|200131.5|199981.5|200154.5|200004.5|200119.7|199969.7|470
1649207700000|2022-04-06 01:15:00|200134.5|199984.5|200099|199949|200141.1|199991.1|200092.4|199942.4|483
1649208000000|2022-04-06 01:20:00|200099.2|199949.2|200069.2|199919.2|200118.5|199968.5|200051.4|199901.4|595
1649208300000|2022-04-06 01:25:00|200072.2|199922.2|200141.7|199991.7|200153|200003|200029.7|199879.7|796
1649208600000|2022-04-06 01:30:00|200141.4|199991.4|200229.8|200079.8|200237.4|200087.4|200135.5|199985.5|443
1649208900000|2022-04-06 01:35:00|200231.2|200081.2|200228|200078|200246.4|200096.4|200209.5|200059.5|574
1649209200000|2022-04-06 01:40:00|200223.9|200073.9|200257.8|200107.8|200263.2|200113.2|200220.7|200070.7|425
1649209500000|2022-04-06 01:45:00|200257.6|200107.6|200294.1|200144.1|200311.8|200161.8|200257.2|200107.2|519
1649209800000|2022-04-06 01:50:00|200293.4|200143.4|200295.8|200145.8|200300.6|200150.6|200274|200124|548
1649210100000|2022-04-06 01:55:00|200295.2|200145.2|200312.9|200162.9|200318|200168|200293.4|200143.4|464
1649210400000|2022-04-06 02:00:00|200313.7|200163.7|200312.1|200162.1|200319.4|200169.4|200294.3|200144.3|591
1649210700000|2022-04-06 02:05:00|200311|200161|200285.9|200135.9|200321.2|200171.2|200283.2|200133.2|427
1649211000000|2022-04-06 02:10:00|200283.5|200133.5|200277.8|200127.8|200286.5|200136.5|200268.8|200118.8|521
1649211300000|2022-04-06 02:15:00|200293.3|200143.3|200300.6|200150.6|200310.7|200160.7|200273.7|200123.7|404
1649211600000|2022-04-06 02:20:00|200301.1|200151.1|200265.7|200115.7|200302.2|200152.2|200240|200090|414
1649211900000|2022-04-06 02:25:00|200266.1|200116.1|200271.3|200121.3|200298.7|200148.7|200260.5|200110.5|382
1649212200000|2022-04-06 02:30:00|200274.3|200124.3|200236.4|200086.4|200295.9|200145.9|200220.5|200070.5|381
1649212500000|2022-04-06 02:35:00|200237.4|200087.4|200211.6|200061.6|200242.9|200092.9|200202|200052|475
1649212800000|2022-04-06 02:40:00|200213.5|200063.5|200115.6|199965.6|200215.6|200065.6|200108.9|199958.9|636
1649213100000|2022-04-06 02:45:00|200116.2|199966.2|200154.1|200004.1|200190.5|200040.5|200096.8|199946.8|635
1649213400000|2022-04-06 02:50:00|200153|200003|200160.9|200010.9|200176.5|200026.5|200123.2|199973.2|571
1649213700000|2022-04-06 02:55:00|200161.2|200011.2|200143.4|199993.4|200186.4|200036.4|200140.2|199990.2|395
1649214000000|2022-04-06 03:00:00|200142.9|199992.9|200112.7|199962.7|200154|200004|200101.2|199951.2|453
1649214300000|2022-04-06 03:05:00|200113|199963|200130.8|199980.8|200165.4|200015.4|200103.7|199953.7|365
1649214600000|2022-04-06 03:10:00|200129.2|199979.2|200104.3|199954.3|200129.2|199979.2|200103.8|199953.8|554
1649214900000|2022-04-06 03:15:00|200104.5|199954.5|200098.4|199948.4|200114.6|199964.6|200089.6|199939.6|392
1649215200000|2022-04-06 03:20:00|200097|199947|200102.3|199952.3|200119.3|199969.3|200089.2|199939.2|339
1649215500000|2022-04-06 03:25:00|200101.7|199951.7|200097.5|199947.5|200115|199965|200083.5|199933.5|373
1649215800000|2022-04-06 03:30:00|200102|199952|200077.7|199927.7|200112.7|199962.7|200065.9|199915.9|346
1649216100000|2022-04-06 03:35:00|200077.9|199927.9|200103.5|199953.5|200120|199970|200077.3|199927.3|334
1649216400000|2022-04-06 03:40:00|200107.5|199957.5|200133.7|199983.7|200134.3|199984.3|200101|199951|309
1649216700000|2022-04-06 03:45:00|200133.4|199983.4|200106.6|199956.6|200147|199997|200103.2|199953.2|236
1649217000000|2022-04-06 03:50:00|200111.8|199961.8|200085.1|199935.1|200123.3|199973.3|200053.6|199903.6|451
1649217300000|2022-04-06 03:55:00|200085.8|199935.8|200114.9|199964.9|200124.5|199974.5|200062.2|199912.2|411
1649217600000|2022-04-06 04:00:00|200114.3|199964.3|200128.3|199978.3|200141|199991|200102.3|199952.3|414
1649217900000|2022-04-06 04:05:00|200127.2|199977.2|200128.6|199978.6|200143.4|199993.4|200107.2|199957.2|488
1649218200000|2022-04-06 04:10:00|200128.8|199978.8|200108.3|199958.3|200133.6|199983.6|200100.7|199950.7|464
1649218500000|2022-04-06 04:15:00|200107.2|199957.2|200114.2|199964.2|200126|199976|200085.1|199935.1|452
1649218800000|2022-04-06 04:20:00|200116.7|199966.7|200123.5|199973.5|200134.1|199984.1|200100.5|199950.5|336
1649219100000|2022-04-06 04:25:00|200122.9|199972.9|200127.6|199977.6|200133.7|199983.7|200112.8|199962.8|321
1649219400000|2022-04-06 04:30:00|200127.5|199977.5|200164.7|200014.7|200171.6|200021.6|200119|199969|354
1649219700000|2022-04-06 04:35:00|200163.6|200013.6|200167.5|200017.5|200171.2|200021.2|200155.2|200005.2|431
1649220000000|2022-04-06 04:40:00|200167.6|200017.6|200138.7|199988.7|200168.9|200018.9|200113.9|199963.9|447
1649220300000|2022-04-06 04:45:00|200138.6|199988.6|200120|199970|200148.8|199998.8|200104.2|199954.2|433
1649220600000|2022-04-06 04:50:00|200120.1|199970.1|200127.5|199977.5|200162.3|200012.3|200101.1|199951.1|446
1649220900000|2022-04-06 04:55:00|200127.2|199977.2|200113.3|199963.3|200128|199978|200100.8|199950.8|301
1649221200000|2022-04-06 05:00:00|200113.2|199963.2|200091.8|199941.8|200123.7|199973.7|200082.1|199932.1|396
1649221500000|2022-04-06 05:05:00|200092.9|199942.9|200044|199894|200096.9|199946.9|200023.2|199873.2|467
1649221800000|2022-04-06 05:10:00|200043.6|199893.6|200044.7|199894.7|200054.8|199904.8|200028.2|199878.2|462
1649222100000|2022-04-06 05:15:00|200044.5|199894.5|200032.8|199882.8|200044.5|199894.5|200007.3|199857.3|539
1649222400000|2022-04-06 05:20:00|200030.7|199880.7|200025.1|199875.1|200039|199889|200022.9|199872.9|511
1649222700000|2022-04-06 05:25:00|200025.3|199875.3|200029.1|199879.1|200036.8|199886.8|200022.5|199872.5|397
1649223000000|2022-04-06 05:30:00|200028.9|199878.9|200024.4|199874.4|200033.4|199883.4|200022.4|199872.4|424
1649223300000|2022-04-06 05:35:00|200063.2|199913.2|200082.1|199932.1|200100.3|199950.3|200063.2|199913.2|372
1649223600000|2022-04-06 05:40:00|200081.7|199931.7|200088|199938|200103.8|199953.8|200080.7|199930.7|558
1649223900000|2022-04-06 05:45:00|200087.9|199937.9|200094.4|199944.4|200104.3|199954.3|200064.8|199914.8|517
1649224200000|2022-04-06 05:50:00|200093.1|199943.1|200154.2|200004.2|200155.6|200005.6|200087.2|199937.2|452
1649224500000|2022-04-06 05:55:00|200155.6|200005.6|200324.5|200174.5|200325.4|200175.4|200155|200005|524
1649224800000|2022-04-06 06:00:00|200318.9|200168.9|200287.3|200137.3|200361.1|200211.1|200270|200120|593
1649225100000|2022-04-06 06:05:00|200288.3|200138.3|200343.7|200193.7|200344.3|200194.3|200287.2|200137.2|646
1649225400000|2022-04-06 06:10:00|200345.3|200195.3|200304.4|200154.4|200359.4|200209.4|200267|200117|743
1649225700000|2022-04-06 06:15:00|200303.8|200153.8|200231.2|200081.2|200345.6|200195.6|200225.6|200075.6|715
1649226000000|2022-04-06 06:20:00|200232.8|200082.8|200270.9|200120.9|200280.9|200130.9|200228.5|200078.5|465
1649226300000|2022-04-06 06:25:00|200274.4|200124.4|200300.1|200150.1|200304.3|200154.3|200254.3|200104.3|445
1649226600000|2022-04-06 06:30:00|200300.9|200150.9|200268.5|200118.5|200305.2|200155.2|200255|200105|583
1649226900000|2022-04-06 06:35:00|200269.6|200119.6|200163.4|200013.4|200277|200127|200158.8|200008.8|584
1649227200000|2022-04-06 06:40:00|200161.4|200011.4|200166.8|200016.8|200173.3|200023.3|200155.7|200005.7|488
1649227500000|2022-04-06 06:45:00|200166.4|200016.4|200197.5|200047.5|200200.2|200050.2|200140.6|199990.6|467
1649227800000|2022-04-06 06:50:00|200197.9|200047.9|200198.5|200048.5|200203.4|200053.4|200149.6|199999.6|432
1649228100000|2022-04-06 06:55:00|200194|200044|200151.2|200001.2|200198.8|200048.8|200148.2|199998.2|619
1649228400000|2022-04-06 07:00:00|200151.7|200001.7|200123.5|199973.5|200153.1|200003.1|200053.5|199903.5|769
1649228700000|2022-04-06 07:05:00|200123.8|199973.8|200083.4|199933.4|200198.7|200048.7|200068.6|199918.6|793
1649229000000|2022-04-06 07:10:00|200083|199933|200044.7|199894.7|200093.8|199943.8|200029.2|199879.2|819
1649229300000|2022-04-06 07:15:00|200045.4|199895.4|200035|199885|200061.4|199911.4|199946|199796|824
1649229600000|2022-04-06 07:20:00|200034.4|199884.4|200087.7|199937.7|200101.5|199951.5|199957.3|199807.3|796
1649229900000|2022-04-06 07:25:00|200085.2|199935.2|200190.3|200040.3|200197.1|200047.1|200040.9|199890.9|753
1649230200000|2022-04-06 07:30:00|200190.5|200040.5|200274.4|200124.4|200289.2|200139.2|200175.3|200026.8|768
1649230500000|2022-04-06 07:35:00|200275.3|200125.3|200385|200235|200389.1|200239.1|200256.7|200106.7|886
1649230800000|2022-04-06 07:40:00|200385.1|200235.1|200303.6|200153.6|200385.8|200235.8|200298.7|200148.7|926
1649231100000|2022-04-06 07:45:00|200304.4|200154.4|200303.5|200153.5|200374.6|200224.6|200287.2|200137.2|848
1649231400000|2022-04-06 07:50:00|200306.1|200156.1|200387.9|200237.9|200400.5|200250.5|200302.6|200152.6|704
1649231700000|2022-04-06 07:55:00|200385.6|200235.6|200433.3|200283.3|200448.5|200298.5|200384.1|200234.1|726
1649232000000|2022-04-06 08:00:00|200433.7|200283.7|200375.9|200225.9|200459.5|200309.5|200372.6|200222.6|682
1649232300000|2022-04-06 08:05:00|200374.2|200224.2|200335.6|200185.6|200390.5|200240.5|200286.1|200136.1|721
1649232600000|2022-04-06 08:10:00|200339.8|200189.8|200372.2|200222.2|200405.2|200255.2|200333.4|200183.4|796
1649232900000|2022-04-06 08:15:00|200373.5|200223.5|200453.4|200303.4|200462|200312|200330.1|200180.1|850
1649233200000|2022-04-06 08:20:00|200451.8|200301.8|200558.2|200408.2|200566.7|200416.7|200437.8|200287.8|799
1649233500000|2022-04-06 08:25:00|200564.4|200414.4|200544.3|200394.3|200624.6|200474.6|200527.6|200377.6|868
1649233800000|2022-04-06 08:30:00|200545.6|200395.6|200585.3|200435.3|200606.3|200456.3|200492.8|200342.8|933
1649234100000|2022-04-06 08:35:00|200587.6|200437.6|200489.2|200339.2|200613.1|200463.1|200489|200339|866
1649234400000|2022-04-06 08:40:00|200489.8|200339.8|200506.4|200356.4|200512.3|200362.3|200424.5|200274.5|719
1649234700000|2022-04-06 08:45:00|200504.9|200354.9|200323.4|200173.4|200549.8|200399.8|200319.5|200169.5|758
1649235000000|2022-04-06 08:50:00|200323.2|200173.2|200309.2|200159.2|200329.9|200179.9|200153.7|200003.7|735
1649235300000|2022-04-06 08:55:00|200308.5|200158.5|200175.6|200025.6|200359.5|200209.5|200129.5|199979.5|711
1649235600000|2022-04-06 09:00:00|200183.9|200033.9|200181.2|200031.2|200203.6|200053.6|200124.8|199974.8|797
1649235900000|2022-04-06 09:05:00|200176.3|200026.3|200172.1|200022.1|200185|200035|200155.4|200005.4|723
1649236200000|2022-04-06 09:10:00|200170.5|200020.5|200252.5|200102.5|200262.2|200112.2|200159.7|200009.7|850
1649236500000|2022-04-06 09:15:00|200250.9|200100.9|200252.5|200102.5|200315.4|200165.4|200202.3|200052.3|667
1649236800000|2022-04-06 09:20:00|200253.2|200103.2|200242.9|200092.9|200315.5|200165.5|200242.3|200092.3|670
1649237100000|2022-04-06 09:25:00|200244.2|200094.2|200267.1|200117.1|200296.8|200146.8|200194.4|200044.4|518
1649237400000|2022-04-06 09:30:00|200268.3|200118.3|200211.5|200061.5|200268.3|200118.3|200191.1|200041.1|685
1649237700000|2022-04-06 09:35:00|200211|200061|200287.6|200137.6|200309.1|200159.1|200207.9|200057.9|702
1649238000000|2022-04-06 09:40:00|200287.3|200137.3|200280|200130|200315.8|200165.8|200249.2|200099.2|781
1649238300000|2022-04-06 09:45:00|200283.5|200133.5|200319|200169|200339.9|200189.9|200279.1|200129.1|791
1649238600000|2022-04-06 09:50:00|200320.2|200170.2|200318.6|200168.6|200339.4|200189.4|200294.1|200144.1|651
1649238900000|2022-04-06 09:55:00|200318.3|200168.3|200258|200108|200323.2|200173.2|200231.1|200081.1|630
1649239200000|2022-04-06 10:00:00|200258.8|200108.8|200279|200129|200299.2|200149.2|200244.4|200094.4|676
1649239500000|2022-04-06 10:05:00|200278.7|200128.7|200317.9|200167.9|200323.4|200173.4|200275.5|200125.5|577
1649239800000|2022-04-06 10:10:00|200319|200169|200498.6|200348.6|200524.4|200374.4|200313.6|200163.6|700
1649240100000|2022-04-06 10:15:00|200499.4|200349.4|200739.3|200589.3|200784.4|200634.4|200498.9|200348.9|711
1649240400000|2022-04-06 10:20:00|200740.1|200590.1|200747.7|200597.7|200782.8|200632.8|200692.5|200542.5|646
1649240700000|2022-04-06 10:25:00|200748.2|200598.2|200762.6|200612.6|200804.8|200654.8|200734.9|200584.9|659
1649241000000|2022-04-06 10:30:00|200761.3|200611.3|200719.8|200569.8|200869.8|200719.8|200719.8|200569.8|660
1649241300000|2022-04-06 10:35:00|200723.2|200573.2|200696.8|200546.8|200723.2|200573.2|200634.2|200484.2|526
1649241600000|2022-04-06 10:40:00|200698.8|200548.8|200700.4|200550.4|200732.2|200582.2|200658.6|200508.6|562
1649241900000|2022-04-06 10:45:00|200699|200549|200738.3|200588.3|200751.1|200601.1|200698.5|200548.5|496
1649242200000|2022-04-06 10:50:00|200740.6|200590.6|200724.2|200574.2|200748|200598|200718.4|200568.4|636
1649242500000|2022-04-06 10:55:00|200724.4|200574.4|200682.9|200532.9|200746.8|200596.8|200675.7|200525.7|594
1649242800000|2022-04-06 11:00:00|200681.8|200531.8|200606.1|200456.1|200689.2|200539.2|200594.9|200444.9|558
1649243100000|2022-04-06 11:05:00|200606.4|200456.4|200687.7|200537.7|200692.4|200542.4|200597.9|200447.9|558
1649243400000|2022-04-06 11:10:00|200681.2|200531.2|200687.4|200537.4|200732.6|200582.6|200670.7|200520.7|718
1649243700000|2022-04-06 11:15:00|200687.5|200537.5|200649.1|200499.1|200690.7|200540.7|200642.2|200492.2|690
1649244000000|2022-04-06 11:20:00|200650.2|200500.2|200564.8|200414.8|200655.5|200505.5|200552.1|200402.1|453
1649244300000|2022-04-06 11:25:00|200565.7|200415.7|200445.8|200295.8|200571.8|200421.8|200441.3|200291.3|591
1649244600000|2022-04-06 11:30:00|200447.2|200297.2|200480|200330|200601.5|200451.5|200376.1|200255.3|733
1649244900000|2022-04-06 11:35:00|200501.2|200351.2|200448.5|200298.5|200501.2|200375.2|200380.1|200272.6|697
1649245200000|2022-04-06 11:40:00|200448.1|200298.1|200551.5|200401.5|200567.2|200470.4|200447.9|200297.9|694
1649245500000|2022-04-06 11:45:00|200495.4|200445.4|200616.3|200466.3|200625.5|200525.1|200495.4|200396.5|823
1649245800000|2022-04-06 11:50:00|200616.9|200466.9|200676.7|200526.7|200702.6|200604.4|200598|200462.7|664
1649246100000|2022-04-06 11:55:00|200675|200525|200489|200339|200678.8|200538.9|200482.7|200332.7|738
1649246400000|2022-04-06 12:00:00|200488.6|200338.6|200399.1|200249.1|200506.6|200356.6|200390.6|200240.6|786
1649246700000|2022-04-06 12:05:00|200398.4|200248.4|200398|200248|200412.8|200311.5|200276.1|200170.4|718
1649247000000|2022-04-06 12:10:00|200397.8|200247.8|200411.1|200261.1|200505.9|200401.7|200346.5|200235.6|739
1649247300000|2022-04-06 12:15:00|200410.5|200260.5|200355.5|200205.5|200414.6|200301.2|200301.3|200165.4|871
1649247600000|2022-04-06 12:20:00|200362.1|200212.1|200318.2|200168.2|200362.1|200225.4|200266.7|200149.2|879
1649247900000|2022-04-06 12:25:00|200318.6|200168.6|200338.3|200188.3|200366.2|200260|200260.1|200152.8|721
1649248200000|2022-04-06 12:30:00|200337.2|200187.2|200265.9|200115.9|200376|200226|200245.2|200095.2|788
1649248500000|2022-04-06 12:35:00|200262.4|200112.4|200219.8|200069.8|200289.5|200191.9|200210.4|200064.7|748
1649248800000|2022-04-06 12:40:00|200220.1|200070.1|200059.4|199909.4|200221.8|200071.8|200031.7|199881.7|831
1649249100000|2022-04-06 12:45:00|200055.7|199905.7|200129.2|199979.2|200142.4|199992.4|200043|199893|766
1649249400000|2022-04-06 12:50:00|200132.5|199982.5|200116.4|199966.4|200181.2|200031.2|200102.6|199952.6|679
1649249700000|2022-04-06 12:55:00|200116.3|199966.3|200185.8|200035.8|200199.2|200049.2|200060.7|199910.7|790
1649250000000|2022-04-06 13:00:00|200188|200038|200009.2|199859.2|200219.6|200087|200007.6|199857.6|794
1649250300000|2022-04-06 13:05:00|200009.1|199859.1|199853|199703|200065.7|199926.9|199848.5|199698.5|733
1649250600000|2022-04-06 13:10:00|199886.3|199736.3|199961.1|199811.1|199998.7|199848.7|199870.8|199720.8|891
1649250900000|2022-04-06 13:15:00|199962|199812|199964.5|199814.5|200088.9|199938.9|199958.1|199808.1|727
1649251200000|2022-04-06 13:20:00|199964.6|199814.6|199900.9|199750.9|199986.3|199836.3|199871|199721|689
1649251500000|2022-04-06 13:25:00|199903.8|199753.8|199828.4|199678.4|199909.4|199795.2|199814.8|199673.6|679
1649251800000|2022-04-06 13:30:00|199830.8|199680.8|200090|199940|200209.3|200059.3|199817|199667|1072
1649252100000|2022-04-06 13:35:00|200089.3|199939.3|200206.8|200056.8|200265.6|200115.6|200042.8|199892.8|942
1649252400000|2022-04-06 13:40:00|200206.2|200056.2|200421.7|200271.7|200425.8|200275.8|200205.2|200055.2|837
1649252700000|2022-04-06 13:45:00|200424.2|200274.2|200544.9|200394.9|200648.3|200523.4|200424.2|200274.2|935
1649253000000|2022-04-06 13:50:00|200547.3|200397.3|200600.2|200450.2|200607.8|200457.8|200351.1|200246.8|888
1649253300000|2022-04-06 13:55:00|200602.1|200452.1|200735.8|200585.8|200743|200593|200533.5|200383.5|727
1649253600000|2022-04-06 14:00:00|200735.5|200585.5|200627.4|200477.4|200856.2|200706.2|200595.7|200445.7|916
1649253900000|2022-04-06 14:05:00|200628.5|200478.5|200580.5|200430.5|200642.6|200492.6|200365.8|200253.1|959
1649254200000|2022-04-06 14:10:00|200577.1|200427.1|200539.6|200389.6|200605.6|200455.6|200473.5|200359.8|895
1649254500000|2022-04-06 14:15:00|200539.5|200389.5|200410.5|200360.5|200595.6|200489.4|200410|200265.3|800
1649254800000|2022-04-06 14:20:00|200462.1|200312.1|200509.3|200359.3|200542.3|200419.5|200357.8|200233.2|837
1649255100000|2022-04-06 14:25:00|200513.1|200363.1|200388.9|200238.9|200524|200374|200376.3|200226.3|790
1649255400000|2022-04-06 14:30:00|200397.2|200247.2|200386.8|200236.8|200498.2|200385.6|200361.1|200211.1|822
1649255700000|2022-04-06 14:35:00|200387.8|200237.8|200248.5|200098.5|200387.8|200237.8|200221.1|200071.1|900
1649256000000|2022-04-06 14:40:00|200248.6|200098.6|200340.8|200190.8|200364.4|200214.4|200213.8|200063.8|978
1649256300000|2022-04-06 14:45:00|200340.1|200190.1|200397.4|200247.4|200414.9|200264.9|200320.9|200170.9|994
1649256600000|2022-04-06 14:50:00|200392.9|200242.9|200495.7|200345.7|200541.8|200396.4|200376|200226|886
1649256900000|2022-04-06 14:55:00|200493.3|200343.3|200424.2|200274.2|200493.3|200343.3|200189.8|200083.7|1039
1649257200000|2022-04-06 15:00:00|200420.7|200270.7|200450.8|200300.8|200463.9|200355.5|200256.4|200145.7|1008
1649257500000|2022-04-06 15:05:00|200450.6|200300.6|200565.3|200415.3|200603.4|200453.4|200401.5|200270.8|807
1649257800000|2022-04-06 15:10:00|200566|200416|200567.7|200417.7|200608|200467.5|200479.7|200373.2|898
1649258100000|2022-04-06 15:15:00|200566.7|200416.7|200525.4|200375.4|200571.1|200421.1|200446.6|200296.6|788
1649258400000|2022-04-06 15:20:00|200524.9|200374.9|200569.9|200419.9|200571.3|200475.4|200430.7|200325.9|839
1649258700000|2022-04-06 15:25:00|200569.8|200419.8|200690.3|200540.3|200716.3|200582.2|200487|200389.4|939
1649259000000|2022-04-06 15:30:00|200693.6|200543.6|200722.7|200572.7|200737.3|200623.1|200623.3|200488.7|1001
1649259300000|2022-04-06 15:35:00|200707.7|200557.7|200732.4|200582.4|200743.4|200624.3|200661.5|200517.9|956
1649259600000|2022-04-06 15:40:00|200731.6|200581.6|200716.1|200566.1|200758.4|200635.3|200644.1|200528.1|913
1649259900000|2022-04-06 15:45:00|200716|200566|200668.1|200518.1|200738.9|200588.9|200665.9|200515.9|863
1649260200000|2022-04-06 15:50:00|200668.7|200518.7|200560.4|200410.4|200669.8|200519.8|200509.5|200400.5|870
1649260500000|2022-04-06 15:55:00|200560|200410|200567.7|200417.7|200618.5|200503.1|200508.2|200384.2|796
1649260800000|2022-04-06 16:00:00|200566.5|200416.5|200528.7|200378.7|200568.4|200457.2|200436.5|200332.9|671
1649261100000|2022-04-06 16:05:00|200523.1|200373.1|200532|200382|200536.9|200386.9|200509.1|200359.1|664
1649261400000|2022-04-06 16:10:00|200533.4|200383.4|200659.7|200509.7|200661.8|200533.4|200526.7|200376.7|708
1649261700000|2022-04-06 16:15:00|200662.3|200512.3|200671.4|200521.4|200695.5|200588.9|200622.9|200502|619
1649262000000|2022-04-06 16:20:00|200671.8|200521.8|200778|200628|200790.1|200646|200668.3|200518.3|783
1649262300000|2022-04-06 16:25:00|200782.4|200632.4|200911|200761|200917.7|200767.7|200760.2|200610.2|823
1649262600000|2022-04-06 16:30:00|200912.5|200762.5|201127.3|200977.3|201225.6|201075.6|200911.8|200761.8|821
1649262900000|2022-04-06 16:35:00|201127.5|200977.5|200988.8|200838.8|201133.6|200983.6|200983.8|200833.8|662
1649263200000|2022-04-06 16:40:00|200988.7|200838.7|201064.1|200914.1|201112.3|200977.8|200986.1|200836.1|740
1649263500000|2022-04-06 16:45:00|201065.6|200915.6|201015.6|200865.6|201093|200943|200956.8|200856.8|711
1649263800000|2022-04-06 16:50:00|201014.5|200864.5|201176.7|201026.7|201203.7|201053.7|200995.4|200863.2|608
1649264100000|2022-04-06 16:55:00|201160.9|201010.9|201196.1|201046.1|201253.3|201125.3|201118.6|200994.5|761
1649264400000|2022-04-06 17:00:00|201200.7|201050.7|201229|201079|201241.3|201139.3|201179.4|201049.4|719
1649264700000|2022-04-06 17:05:00|201229.3|201079.3|201415.6|201265.6|201442.9|201316.8|201181.3|201079.3|744
1649265000000|2022-04-06 17:10:00|201416.8|201266.8|201405.6|201255.6|201522.8|201391.9|201388.6|201238.6|699
1649265300000|2022-04-06 17:15:00|201409.1|201259.1|201399.2|201249.2|201425.6|201317.1|201316.2|201170.3|720
1649265600000|2022-04-06 17:20:00|201365.4|201315.4|201496.6|201346.6|201513.1|201410.7|201365.4|201257.8|703
1649265900000|2022-04-06 17:25:00|201496.3|201346.3|201379|201229|201511.4|201407|201321.1|201208.4|583
1649266200000|2022-04-06 17:30:00|201377.8|201227.8|201358.4|201208.4|201479.4|201329.4|201329.3|201179.3|779
1649266500000|2022-04-06 17:35:00|201358.8|201208.8|201360.4|201210.4|201445.8|201295.8|201312.2|201168.3|761
1649266800000|2022-04-06 17:40:00|201352.7|201202.7|201324.5|201174.5|201360.9|201210.9|201232.7|201082.7|800
1649267100000|2022-04-06 17:45:00|201325.7|201175.7|201360.6|201210.6|201399.9|201282.8|201303.2|201156.2|768
1649267400000|2022-04-06 17:50:00|201361.5|201211.5|201354.9|201204.9|201388.4|201281|201293.4|201186|789
1649267700000|2022-04-06 17:55:00|201355.7|201205.7|201413.4|201263.4|201484.5|201334.5|201350.7|201200.7|851
1649268000000|2022-04-06 18:00:00|201416.6|201266.6|201101.8|200951.8|201471.1|201321.1|200576.3|200426.3|1154
1649268300000|2022-04-06 18:05:00|201093.4|200943.4|201372.4|201222.4|201408.2|201258.2|200992.1|200842.1|1152
1649268600000|2022-04-06 18:10:00|201375.2|201225.2|201502.6|201352.6|201536|201386|201358.4|201208.4|1128
1649268900000|2022-04-06 18:15:00|201502.1|201352.1|201802.9|201652.9|201849.2|201699.2|201502.1|201352.1|1103
1649269200000|2022-04-06 18:20:00|201807|201657|201774.3|201624.3|201808.8|201658.8|201588.8|201438.8|1036
1649269500000|2022-04-06 18:25:00|201771.8|201621.8|201733.6|201583.6|201896.3|201746.3|201583.9|201433.9|1039
1649269800000|2022-04-06 18:30:00|201734|201584|201336.9|201186.9|201825.4|201675.4|201322.3|201172.3|1079
1649270100000|2022-04-06 18:35:00|201321.7|201171.7|201857.4|201707.4|201859|201709|201310.3|201160.3|1057
1649270400000|2022-04-06 18:40:00|201869.1|201719.1|201968.9|201818.9|201984.5|201834.5|201773.9|201623.9|1088
1649270700000|2022-04-06 18:45:00|201970|201820|201793|201643|201980.1|201830.1|201756.3|201606.3|1086
1649271000000|2022-04-06 18:50:00|201797.4|201647.4|201780.5|201630.5|201891.1|201741.1|201727.9|201577.9|1085
1649271300000|2022-04-06 18:55:00|201780.9|201630.9|201713.2|201563.2|201788.8|201655.5|201635.7|201485.7|1038
1649271600000|2022-04-06 19:00:00|201718.5|201568.5|201457.5|201307.5|201727.1|201577.1|201232.1|201082.1|925
1649271900000|2022-04-06 19:05:00|201480.4|201330.4|201559|201409|201615.5|201465.5|201469.7|201319.7|893
1649272200000|2022-04-06 19:10:00|201557.6|201407.6|201483.5|201333.5|201597.6|201447.6|201468.3|201318.3|875
1649272500000|2022-04-06 19:15:00|201482.1|201332.1|201607.4|201457.4|201610.6|201460.6|201451.4|201301.4|925
1649272800000|2022-04-06 19:20:00|201607.8|201457.8|201738|201588|201809.6|201659.6|201597.2|201447.2|930
1649273100000|2022-04-06 19:25:00|201737.6|201587.6|201872.2|201722.2|201886.2|201736.2|201676.5|201526.5|964
1649273400000|2022-04-06 19:30:00|201873.8|201723.8|201982.3|201832.3|201999.1|201849.1|201863.3|201713.3|926
1649273700000|2022-04-06 19:35:00|201976.7|201826.7|201806.3|201656.3|202024.7|201874.7|201802.9|201652.9|915
1649274000000|2022-04-06 19:40:00|201806.2|201656.2|201776|201626|201874|201724|201723.1|201601.5|920
1649274300000|2022-04-06 19:45:00|201771.1|201621.1|201644.4|201494.4|201790.6|201640.6|201556.4|201406.4|930
1649274600000|2022-04-06 19:50:00|201636.2|201486.2|201641.7|201491.7|201660.3|201510.3|201548|201398|837
1649274900000|2022-04-06 19:55:00|201642.4|201492.4|201551.1|201401.1|201652.6|201502.6|201528.3|201378.3|855
1649275200000|2022-04-06 20:00:00|201549|201399|201701.7|201551.7|201702.3|201552.3|201540.4|201390.4|652
1649275500000|2022-04-06 20:05:00|201701.3|201551.3|201764.9|201614.9|201770.1|201620.1|201677.4|201527.4|574
1649275800000|2022-04-06 20:10:00|201766.1|201616.1|201772.8|201622.8|201793.9|201643.9|201735.2|201585.2|706
1649276100000|2022-04-06 20:15:00|201772.9|201622.9|201806.7|201656.7|201824.9|201674.9|201758|201608|600
1649276400000|2022-04-06 20:20:00|201813.3|201663.3|201809.9|201659.9|201817.7|201667.7|201795.5|201645.5|593
1649276700000|2022-04-06 20:25:00|201809.6|201659.6|201785.4|201635.4|201811.6|201661.6|201752.3|201602.3|602
1649277000000|2022-04-06 20:30:00|201785.3|201635.3|201693.9|201543.9|201787.3|201637.3|201675.2|201525.2|365
1649277300000|2022-04-06 20:35:00|201694.3|201544.3|201634.6|201484.6|201703.3|201553.3|201633.7|201483.7|375
1649277600000|2022-04-06 20:40:00|201635.3|201485.3|201632.2|201482.2|201714.2|201564.2|201604.8|201454.8|421
1649277900000|2022-04-06 20:45:00|201623.9|201473.9|201696.1|201546.1|201721.9|201571.9|201622.8|201472.8|439
1649278200000|2022-04-06 20:50:00|201687.3|201537.3|201695.8|201545.8|201713.2|201563.2|201670.5|201520.5|365
1649278500000|2022-04-06 20:55:00|201692.4|201542.4|201835.7|201525.7|201845.1|201605.5|201644.7|201444.5|800
1649278800000|2022-04-06 21:00:00|201818.3|201508.3|201786.4|201476.4|201823.9|201513.9|201786.4|201476.4|62
1649279100000|2022-04-06 21:05:00|201785.1|201475.1|201871.5|201561.5|201884.6|201574.6|201785.1|201475.1|120
1649279400000|2022-04-06 21:10:00|201863.7|201553.7|201784.9|201634.9|201890.6|201634.9|201784.9|201489.3|165
1649279700000|2022-04-06 21:15:00|201852.9|201597|201839.3|201529.3|201886.2|201597|201720.9|201470|307
1649280000000|2022-04-06 21:20:00|201837.7|201527.7|201775.1|201465.1|201868.6|201615.5|201759.8|201457|268
1649280300000|2022-04-06 21:25:00|201773.6|201463.6|201770.8|201460.8|201835.1|201547|201752.3|201442.3|303
1649280600000|2022-04-06 21:30:00|201786|201476|201644.2|201334.2|201975.7|201672.2|201636.7|201326.7|459
1649280900000|2022-04-06 21:35:00|201644.3|201334.3|201641.4|201331.4|201719.7|201409.7|201614.1|201304.1|566
1649281200000|2022-04-06 21:40:00|201655.3|201345.3|201640.7|201330.7|201677.7|201367.7|201574.4|201264.4|816
1649281500000|2022-04-06 21:45:00|201649.1|201339.1|201635.3|201325.3|201680.9|201370.9|201572.2|201262.2|842
1649281800000|2022-04-06 21:50:00|201617.1|201307.1|201618.6|201308.6|201723.9|201413.9|201580.5|201270.5|760
1649282100000|2022-04-06 21:55:00|201616.8|201306.8|201658.7|201348.7|201767.6|201457.6|201586.8|201276.8|604
1649282400000|2022-04-06 22:00:00|201647.2|201337.2|201728.7|201578.7|201865.6|201583.9|201530.5|201220.5|601
1649282700000|2022-04-06 22:05:00|201779.6|201512.8|201698.5|201548.5|201816.8|201584.6|201686.3|201428.2|463
1649283000000|2022-04-06 22:10:00|201698.8|201548.8|201682.9|201532.9|201765.5|201568.3|201674.9|201475.8|575
1649283300000|2022-04-06 22:15:00|201682.2|201532.2|201654.4|201504.4|201682.2|201532.2|201626.8|201476.8|583
1649283600000|2022-04-06 22:20:00|201654.3|201504.3|201643.9|201493.9|201686.9|201536.9|201632.7|201482.7|443
1649283900000|2022-04-06 22:25:00|201642.6|201492.6|201642.2|201492.2|201645.2|201495.2|201622.5|201472.5|192
1649284200000|2022-04-06 22:30:00|201645.5|201495.5|201639.7|201489.7|201685.2|201515|201609.6|201425.8|349
1649284500000|2022-04-06 22:35:00|201643|201493|201629.9|201479.9|201681.5|201504.9|201581.2|201428.2|283
1649284800000|2022-04-06 22:40:00|201629.1|201479.1|201558|201408|201636.3|201486.3|201558|201408|286
1649285100000|2022-04-06 22:45:00|201561.2|201411.2|201500.2|201350.2|201633.8|201445.4|201493.3|201343.3|321
1649285400000|2022-04-06 22:50:00|201501.7|201351.7|201495.3|201345.3|201513.6|201363.6|201480.6|201330.6|291
1649285700000|2022-04-06 22:55:00|201493.2|201343.2|201649.3|201499.3|201682.9|201532.9|201492.3|201342.3|369
1649286000000|2022-04-06 23:00:00|201648.6|201498.6|201592|201442|201656.8|201506.8|201584.7|201434.7|489
1649286300000|2022-04-06 23:05:00|201597.5|201447.5|201582.5|201432.5|201609.3|201459.3|201563.5|201413.5|320
1649286600000|2022-04-06 23:10:00|201585.5|201435.5|201597.3|201447.3|201634.4|201484.4|201580.5|201430.5|457
1649286900000|2022-04-06 23:15:00|201601.4|201451.4|201595.7|201445.7|201618|201468|201564.1|201414.1|357
1649287200000|2022-04-06 23:20:00|201597.3|201447.3|201587.2|201437.2|201612.9|201462.9|201564.6|201414.6|499
1649287500000|2022-04-06 23:25:00|201578.7|201428.7|201546.1|201396.1|201605.1|201455.1|201532.9|201382.9|474
1649287800000|2022-04-06 23:30:00|201550.1|201400.1|201595.3|201445.3|201608.9|201458.9|201524.9|201374.9|445
1649288100000|2022-04-06 23:35:00|201597.1|201447.1|201669.9|201519.9|201669.9|201519.9|201587.3|201437.3|430
1649288400000|2022-04-06 23:40:00|201676.8|201526.8|201652.9|201502.9|201676.8|201526.8|201641.5|201491.5|483
1649288700000|2022-04-06 23:45:00|201653.6|201503.6|201632.7|201482.7|201658.3|201508.3|201614.5|201464.5|422
1649289000000|2022-04-06 23:50:00|201630.9|201480.9|201671|201521|201676.4|201526.4|201623.2|201473.2|437
1649289300000|2022-04-06 23:55:00|201670.4|201520.4|201716.6|201566.6|201725.2|201575.2|201661|201511|296
1649289600000|2022-04-07 00:00:00|201719.7|201569.7|201644.1|201494.1|201721.3|201571.3|201625.6|201475.6|375
1649289900000|2022-04-07 00:05:00|201644.3|201494.3|201666|201516|201666|201516|201599.9|201449.9|496
1649290200000|2022-04-07 00:10:00|201662.5|201512.5|201581.4|201431.4|201662.5|201512.5|201550|201400|602
1649290500000|2022-04-07 00:15:00|201580.5|201430.5|201653.7|201503.7|201668.6|201518.6|201552.2|201402.2|640
1649290800000|2022-04-07 00:20:00|201653.4|201503.4|201639.4|201489.4|201662|201512|201600.7|201450.7|629
1649291100000|2022-04-07 00:25:00|201639.3|201489.3|201671.1|201521.1|201688.8|201538.8|201621.9|201471.9|568
1649291400000|2022-04-07 00:30:00|201670.6|201520.6|201675.8|201525.8|201687.4|201537.4|201647.4|201497.4|470
1649291700000|2022-04-07 00:35:00|201676.7|201526.7|201645.4|201495.4|201678.2|201528.2|201631.4|201481.4|491
1649292000000|2022-04-07 00:40:00|201645.9|201495.9|201616.3|201466.3|201664.3|201514.3|201599.7|201449.7|330
1649292300000|2022-04-07 00:45:00|201616.2|201466.2|201641.7|201491.7|201656|201506|201607.8|201457.8|338
1649292600000|2022-04-07 00:50:00|201641.5|201491.5|201642.6|201492.6|201683.9|201533.9|201632.5|201482.5|528
1649292900000|2022-04-07 00:55:00|201641.8|201491.8|201644.8|201494.8|201667.1|201517.1|201634.3|201484.3|434
1649293200000|2022-04-07 01:00:00|201645.1|201495.1|201681|201531|201699.4|201549.4|201620.8|201470.8|433
1649293500000|2022-04-07 01:05:00|201681.4|201531.4|201534.9|201384.9|201685.8|201535.8|201533.7|201383.7|504
1649293800000|2022-04-07 01:10:00|201534.5|201384.5|201614.7|201464.7|201620.9|201470.9|201534|201384|513
1649294100000|2022-04-07 01:15:00|201615|201465|201648.8|201498.8|201654.1|201504.1|201588.6|201438.6|565
1649294400000|2022-04-07 01:20:00|201649.6|201499.6|201671.3|201521.3|201675.9|201525.9|201636.7|201486.7|549
1649294700000|2022-04-07 01:25:00|201672.8|201522.8|201719.1|201569.1|201723.2|201573.2|201654.6|201504.6|611
1649295000000|2022-04-07 01:30:00|201721.5|201571.5|201652.1|201502.1|201728.7|201578.7|201644.6|201494.6|654
1649295300000|2022-04-07 01:35:00|201653.1|201503.1|201574.8|201424.8|201655.5|201505.5|201574.8|201424.8|551
1649295600000|2022-04-07 01:40:00|201570.5|201420.5|201527.1|201377.1|201576.3|201426.3|201516.6|201366.6|464
1649295900000|2022-04-07 01:45:00|201525.8|201375.8|201548.6|201398.6|201564.6|201414.6|201432.1|201282.1|524
1649296200000|2022-04-07 01:50:00|201550.2|201400.2|201528.9|201378.9|201570.2|201420.2|201518.4|201368.4|464
1649296500000|2022-04-07 01:55:00|201528.8|201378.8|201567.2|201417.2|201568.9|201418.9|201521.8|201371.8|467
1649296800000|2022-04-07 02:00:00|201566.6|201416.6|201576.9|201426.9|201605.2|201455.2|201532.9|201382.9|486
1649297100000|2022-04-07 02:05:00|201574.2|201424.2|201614.9|201464.9|201631.3|201481.3|201574.2|201424.2|588
1649297400000|2022-04-07 02:10:00|201613.9|201463.9|201628.9|201478.9|201647.3|201497.3|201607.4|201457.4|503
1649297700000|2022-04-07 02:15:00|201628.2|201478.2|201642.5|201492.5|201652|201502|201625.7|201475.7|378
1649298000000|2022-04-07 02:20:00|201643.5|201493.5|201692.3|201542.3|201694.1|201544.1|201631|201481|374
1649298300000|2022-04-07 02:25:00|201692.8|201542.8|201688.1|201538.1|201700|201550|201677.8|201527.8|400
1649298600000|2022-04-07 02:30:00|201690|201540|201652.2|201502.2|201699.2|201549.2|201641.8|201491.8|371
1649298900000|2022-04-07 02:35:00|201652.7|201502.7|201721.6|201571.6|201731.5|201581.5|201647.3|201497.3|346
1649299200000|2022-04-07 02:40:00|201722|201572|201725.8|201575.8|201732|201582|201701.5|201551.5|351
1649299500000|2022-04-07 02:45:00|201723.7|201573.7|201727.7|201577.7|201730.3|201580.3|201687.5|201537.5|514
1649299800000|2022-04-07 02:50:00|201727.1|201577.1|201707.7|201557.7|201735.4|201585.4|201705.3|201555.3|492
1649300100000|2022-04-07 02:55:00|201712|201562|201683.3|201533.3|201728.1|201578.1|201678.7|201528.7|479
1649300400000|2022-04-07 03:00:00|201683.4|201533.4|201714.4|201564.4|201722.9|201572.9|201676|201526|473
1649300700000|2022-04-07 03:05:00|201714.5|201564.5|201725.6|201575.6|201733.1|201583.1|201704.9|201554.9|338
1649301000000|2022-04-07 03:10:00|201723.2|201573.2|201792.9|201642.9|201797.7|201647.7|201723.2|201573.2|395
1649301300000|2022-04-07 03:15:00|201797.6|201647.6|201801.8|201651.8|201818.7|201668.7|201784.1|201634.1|359
1649301600000|2022-04-07 03:20:00|201802.8|201652.8|201744.2|201594.2|201806.4|201656.4|201708.3|201558.3|266
1649301900000|2022-04-07 03:25:00|201744.6|201594.6|201817.8|201667.8|201819.7|201669.7|201737.4|201587.4|453
1649302200000|2022-04-07 03:30:00|201819.6|201669.6|201837.1|201687.1|201846.1|201696.1|201814.9|201664.9|508
1649302500000|2022-04-07 03:35:00|201836.3|201686.3|201832.1|201682.1|201842.9|201692.9|201823.6|201673.6|319
1649302800000|2022-04-07 03:40:00|201835.4|201685.4|201839.3|201689.3|201852.3|201702.3|201830.4|201680.4|352
1649303100000|2022-04-07 03:45:00|201837.6|201687.6|201788|201638|201839.4|201689.4|201783.8|201633.8|255
1649303400000|2022-04-07 03:50:00|201788.1|201638.1|201790.9|201640.9|201795|201645|201775.8|201625.8|320
1649303700000|2022-04-07 03:55:00|201791.2|201641.2|201825|201675|201827.1|201677.1|201785.6|201635.6|346
1649304000000|2022-04-07 04:00:00|201824.5|201674.5|201793.2|201643.2|201828.1|201678.1|201793|201643|489
1649304300000|2022-04-07 04:05:00|201793.9|201643.9|201798.7|201648.7|201809.8|201659.8|201793.9|201643.9|462
1649304600000|2022-04-07 04:10:00|201797.8|201647.8|201804.7|201654.7|201810|201660|201789.4|201639.4|439
1649304900000|2022-04-07 04:15:00|201805.9|201655.9|201795.8|201645.8|201810|201660|201788.2|201638.2|364
1649305200000|2022-04-07 04:20:00|201797.5|201647.5|201811.7|201661.7|201814.3|201664.3|201785.5|201635.5|292
1649305500000|2022-04-07 04:25:00|201810.5|201660.5|201802.9|201652.9|201827.2|201677.2|201795.9|201645.9|311
1649305800000|2022-04-07 04:30:00|201802.1|201652.1|201810.8|201660.8|201815.9|201665.9|201791.3|201641.3|313
1649306100000|2022-04-07 04:35:00|201811.5|201661.5|201800.7|201650.7|201814.8|201664.8|201789.7|201639.7|393
1649306400000|2022-04-07 04:40:00|201798.1|201648.1|201797.1|201647.1|201802.5|201652.5|201782.2|201632.2|287
1649306700000|2022-04-07 04:45:00|201797.9|201647.9|201787.3|201637.3|201811.9|201661.9|201784.3|201634.3|398
1649307000000|2022-04-07 04:50:00|201787.7|201637.7|201799.9|201649.9|201815.2|201665.2|201787.7|201637.7|425
1649307300000|2022-04-07 04:55:00|201800.5|201650.5|201767.2|201617.2|201820.9|201670.9|201754.1|201604.1|344
1649307600000|2022-04-07 05:00:00|201767.9|201617.9|201745.3|201595.3|201775.8|201625.8|201737.1|201587.1|425
1649307900000|2022-04-07 05:05:00|201745.2|201595.2|201750.5|201600.5|201781.4|201631.4|201743.6|201593.6|400
1649308200000|2022-04-07 05:10:00|201750.3|201600.3|201761.3|201611.3|201767.1|201617.1|201725.7|201575.7|410
1649308500000|2022-04-07 05:15:00|201762.3|201612.3|201801.3|201651.3|201805.3|201655.3|201745|201595|476
1649308800000|2022-04-07 05:20:00|201802.5|201652.5|201835.1|201685.1|201836.6|201686.6|201794|201644|578
1649309100000|2022-04-07 05:25:00|201834|201684|201834.4|201684.4|201848|201698|201825.3|201675.3|383
1649309400000|2022-04-07 05:30:00|201833.4|201683.4|201795.8|201645.8|201841.3|201691.3|201787.5|201637.5|326
1649309700000|2022-04-07 05:35:00|201795.5|201645.5|201680.2|201530.2|201799.3|201649.3|201673.2|201523.2|360
1649310000000|2022-04-07 05:40:00|201678.5|201528.5|201666.3|201516.3|201680.3|201530.3|201646|201496|497
1649310300000|2022-04-07 05:45:00|201665.9|201515.9|201704.9|201554.9|201713.7|201563.7|201649.2|201499.2|420
1649310600000|2022-04-07 05:50:00|201705.3|201555.3|201694.8|201544.8|201708.4|201558.4|201690.2|201540.2|446
1649310900000|2022-04-07 05:55:00|201700.3|201550.3|201666.5|201516.5|201707.6|201557.6|201636.1|201486.1|614
1649311200000|2022-04-07 06:00:00|201678.6|201528.6|201641.9|201491.9|201686|201536|201607.9|201457.9|675
1649311500000|2022-04-07 06:05:00|201641.6|201491.6|201584.6|201434.6|201644.6|201494.6|201524.2|201374.2|624
1649311800000|2022-04-07 06:10:00|201583.8|201433.8|201606.7|201456.7|201627.1|201477.1|201556|201406|627
1649312100000|2022-04-07 06:15:00|201610.4|201460.4|201574.1|201424.1|201620.7|201470.7|201566.5|201416.5|602
1649312400000|2022-04-07 06:20:00|201575.1|201425.1|201566.7|201416.7|201616.2|201466.2|201524.4|201374.4|453
1649312700000|2022-04-07 06:25:00|201568.6|201418.6|201510.5|201360.5|201583.7|201433.7|201485.4|201335.4|545
1649313000000|2022-04-07 06:30:00|201511|201361|201536.2|201386.2|201571.4|201421.4|201500.5|201350.5|587
1649313300000|2022-04-07 06:35:00|201534.7|201384.7|201543.9|201393.9|201579.1|201429.1|201512.2|201362.2|593
1649313600000|2022-04-07 06:40:00|201537.1|201387.1|201421.3|201271.3|201564.3|201414.3|201403.6|201253.6|650
1649313900000|2022-04-07 06:45:00|201423.9|201273.9|201353.9|201203.9|201424.1|201274.1|201294.6|201144.6|741
1649314200000|2022-04-07 06:50:00|201348.2|201198.2|201373.5|201223.5|201409.8|201259.8|201286.3|201136.3|669
1649314500000|2022-04-07 06:55:00|201375.7|201225.7|201452.2|201302.2|201461.5|201311.5|201375.7|201225.7|575
1649314800000|2022-04-07 07:00:00|201451.4|201301.4|201396.6|201246.6|201483.7|201333.7|201351.7|201201.7|835
1649315100000|2022-04-07 07:05:00|201397.6|201247.6|201338.1|201188.1|201397.6|201247.6|201310.7|201160.7|730
1649315400000|2022-04-07 07:10:00|201338.8|201188.8|201358.7|201208.7|201371.6|201221.6|201228.2|201078.2|715
1649315700000|2022-04-07 07:15:00|201358.8|201208.8|201446.8|201296.8|201448.5|201298.5|201354.6|201204.6|638
1649316000000|2022-04-07 07:20:00|201446.2|201296.2|201328.7|201178.7|201453.4|201303.4|201316.9|201166.9|687
1649316300000|2022-04-07 07:25:00|201323.3|201173.3|201454.4|201304.4|201458.1|201308.1|201320.3|201170.3|731
1649316600000|2022-04-07 07:30:00|201457.1|201307.1|201381.7|201231.7|201549.7|201399.7|201380.8|201230.8|865
1649316900000|2022-04-07 07:35:00|201381.6|201231.6|201364|201214|201387|201237|201299.9|201149.9|762
1649317200000|2022-04-07 07:40:00|201359.3|201209.3|201454.2|201304.2|201456|201306|201345.7|201195.7|674
1649317500000|2022-04-07 07:45:00|201451.6|201301.6|201390.8|201240.8|201455.4|201305.4|201377.3|201227.3|686
1649317800000|2022-04-07 07:50:00|201390|201240|201410.5|201260.5|201415.9|201265.9|201351|201201|668
1649318100000|2022-04-07 07:55:00|201410.1|201260.1|201501.2|201351.2|201546|201396|201397.6|201247.6|651
1649318400000|2022-04-07 08:00:00|201500.9|201350.9|201508.4|201358.4|201569.9|201419.9|201482.3|201332.3|735
1649318700000|2022-04-07 08:05:00|201508.6|201358.6|201564.6|201414.6|201592.7|201442.7|201508.5|201358.5|823
1649319000000|2022-04-07 08:10:00|201564|201414|201727.4|201577.4|201758.2|201608.2|201562.5|201412.5|876
1649319300000|2022-04-07 08:15:00|201728.6|201578.6|201710.7|201560.7|201730.6|201580.6|201647.3|201497.3|816
1649319600000|2022-04-07 08:20:00|201712.6|201562.6|201674.5|201524.5|201721.3|201571.3|201640.3|201490.3|941
1649319900000|2022-04-07 08:25:00|201674.3|201524.3|201617|201467|201679.1|201529.1|201604|201454|779
1649320200000|2022-04-07 08:30:00|201616.4|201466.4|201616|201466|201641.3|201491.3|201608.8|201458.8|742
1649320500000|2022-04-07 08:35:00|201615.8|201465.8|201621.9|201471.9|201629.5|201479.5|201612.5|201462.5|602
1649320800000|2022-04-07 08:40:00|201621.7|201471.7|201600.4|201450.4|201630.5|201480.5|201580.2|201430.2|609
1649321100000|2022-04-07 08:45:00|201604|201454|201526.7|201376.7|201629|201479|201526.2|201376.2|666
1649321400000|2022-04-07 08:50:00|201526.9|201376.9|201494.2|201344.2|201533.4|201383.4|201490.2|201340.2|699
1649321700000|2022-04-07 08:55:00|201491|201341|201390.3|201240.3|201508.2|201358.2|201368.8|201218.8|704
1649322000000|2022-04-07 09:00:00|201390|201240|201395.8|201245.8|201397.9|201247.9|201325.4|201175.4|835
1649322300000|2022-04-07 09:05:00|201395.3|201245.3|201540.7|201390.7|201541.9|201391.9|201395.3|201245.3|620
1649322600000|2022-04-07 09:10:00|201540.8|201390.8|201573.1|201423.1|201583.9|201433.9|201530.5|201380.5|478
1649322900000|2022-04-07 09:15:00|201573.3|201423.3|201533.3|201383.3|201590.6|201440.6|201526.5|201376.5|661
1649323200000|2022-04-07 09:20:00|201532.2|201382.2|201537.1|201387.1|201541.2|201391.2|201490.5|201340.5|787
1649323500000|2022-04-07 09:25:00|201541|201391|201568.3|201418.3|201580.4|201430.4|201531.1|201381.1|829
1649323800000|2022-04-07 09:30:00|201567.1|201417.1|201526.6|201376.6|201569.6|201419.6|201500.9|201350.9|807
1649324100000|2022-04-07 09:35:00|201524.7|201374.7|201443.7|201293.7|201535.9|201385.9|201442.2|201292.2|722
1649324400000|2022-04-07 09:40:00|201443.9|201293.9|201362.6|201212.6|201444.8|201294.8|201346.3|201196.3|725
1649324700000|2022-04-07 09:45:00|201361.4|201211.4|201300.7|201150.7|201370.9|201220.9|201292.4|201142.4|725
1649325000000|2022-04-07 09:50:00|201302.3|201152.3|201274|201124|201335.1|201185.1|201270.7|201120.7|515
1649325300000|2022-04-07 09:55:00|201273.8|201123.8|201299.3|201149.3|201344|201194|201273.8|201123.8|646
1649325600000|2022-04-07 10:00:00|201299.4|201149.4|201288.2|201138.2|201320.8|201170.8|201253.1|201103.1|738
1649325900000|2022-04-07 10:05:00|201287.3|201137.3|201323.9|201173.9|201335.1|201185.1|201280.4|201130.4|757
1649326200000|2022-04-07 10:10:00|201327.5|201177.5|201270.1|201120.1|201334.7|201184.7|201268.1|201118.1|879
1649326500000|2022-04-07 10:15:00|201270.7|201120.7|201316.5|201166.5|201324.8|201174.8|201265.1|201115.1|788
1649326800000|2022-04-07 10:20:00|201317|201167|201288.7|201138.7|201333.9|201183.9|201272.5|201122.5|731
1649327100000|2022-04-07 10:25:00|201290.4|201140.4|201284.2|201134.2|201294.4|201144.4|201238.4|201088.4|628
1649327400000|2022-04-07 10:30:00|201283.2|201133.2|201286.6|201136.6|201295.3|201145.3|201246.5|201096.5|538
1649327700000|2022-04-07 10:35:00|201288.7|201138.7|201363.5|201213.5|201375.3|201225.3|201277.1|201127.1|446
1649328000000|2022-04-07 10:40:00|201363.9|201213.9|201403.7|201253.7|201462.6|201312.6|201361.9|201211.9|517
1649328300000|2022-04-07 10:45:00|201403.2|201253.2|201347.7|201197.7|201406.4|201256.4|201343.9|201193.9|573
1649328600000|2022-04-07 10:50:00|201347.1|201197.1|201382|201232|201393.4|201243.4|201341.1|201191.1|587
1649328900000|2022-04-07 10:55:00|201383.1|201233.1|201510.3|201360.3|201550.7|201400.7|201381.4|201231.4|710
1649329200000|2022-04-07 11:00:00|201515|201365|201570.2|201420.2|201586.7|201436.7|201498.6|201348.6|637
1649329500000|2022-04-07 11:05:00|201577.9|201427.9|201456.4|201306.4|201587.3|201437.3|201187.7|201037.7|898
1649329800000|2022-04-07 11:10:00|201455|201305|201293.6|201143.6|201560.7|201410.7|201217.8|201067.8|894
1649330100000|2022-04-07 11:15:00|201297.3|201147.3|201426.9|201276.9|201434.5|201284.5|201291.7|201141.7|714
1649330400000|2022-04-07 11:20:00|201425.8|201275.8|201489.8|201339.8|201490.6|201340.6|201357.3|201207.3|687
1649330700000|2022-04-07 11:25:00|201490.7|201340.7|201462|201312|201504.4|201354.4|201437.7|201287.7|721
1649331000000|2022-04-07 11:30:00|201463.2|201313.2|201549.9|201399.9|201577.9|201427.9|201375.3|201241.9|938
1649331300000|2022-04-07 11:35:00|201549.7|201399.7|201512.5|201362.5|201590.2|201470|201455|201346.6|837
1649331600000|2022-04-07 11:40:00|201513.2|201363.2|201520.6|201370.6|201526.9|201376.9|201410.3|201299.3|952
1649331900000|2022-04-07 11:45:00|201520.5|201370.5|201558.8|201408.8|201592|201490.3|201476.6|201370.5|813
1649332200000|2022-04-07 11:50:00|201559.5|201409.5|201570.3|201420.3|201584.9|201458.5|201506|201398.9|720
1649332500000|2022-04-07 11:55:00|201570.5|201420.5|201483.9|201333.9|201594.6|201484.6|201443.8|201333.9|730
1649332800000|2022-04-07 12:00:00|201439.4|201389.4|201562.9|201412.9|201570.9|201462.5|201420.3|201308.4|881
1649333100000|2022-04-07 12:05:00|201563.7|201413.7|201457.7|201307.7|201564.4|201414.4|201387.7|201279.6|858
1649333400000|2022-04-07 12:10:00|201456.3|201306.3|201442.1|201292.1|201464.8|201345.9|201395.7|201261.4|693
1649333700000|2022-04-07 12:15:00|201443|201293|201396.2|201246.2|201511.2|201361.2|201335.5|201231.6|745
1649334000000|2022-04-07 12:20:00|201410.2|201260.2|201379.9|201229.9|201417.7|201267.7|201207.8|201057.8|681
1649334300000|2022-04-07 12:25:00|201378.2|201228.2|201252.3|201102.3|201393.8|201243.8|201245.1|201095.1|682
1649334600000|2022-04-07 12:30:00|201253.6|201103.6|201126|200976|201279.7|201129.7|201076.4|200926.4|784
1649334900000|2022-04-07 12:35:00|201124.4|200974.4|201138.6|200988.6|201222.1|201072.1|201075.2|200962.7|719
1649335200000|2022-04-07 12:40:00|201138.3|200988.3|201175.4|201025.4|201188.7|201085.6|201081.8|200973|695
1649335500000|2022-04-07 12:45:00|201174.5|201024.5|201174.8|201024.8|201313.9|201207.3|201172.1|201022.1|771
1649335800000|2022-04-07 12:50:00|201176.2|201026.2|201215.7|201065.7|201288.4|201138.4|201171.1|201021.1|744
1649336100000|2022-04-07 12:55:00|201215.4|201065.4|201256.5|201106.5|201310.4|201160.4|201129.9|200979.9|848
1649336400000|2022-04-07 13:00:00|201242.5|201092.5|201370.5|201220.5|201396.1|201254.4|201161|201011|861
1649336700000|2022-04-07 13:05:00|201368.4|201218.4|201421.7|201271.7|201455.7|201305.7|201336.4|201186.4|804
1649337000000|2022-04-07 13:10:00|201421.5|201271.5|201348.2|201198.2|201447.8|201297.8|201326|201176|832
1649337300000|2022-04-07 13:15:00|201344|201194|201424.7|201274.7|201439.6|201289.6|201254.5|201104.5|845
1649337600000|2022-04-07 13:20:00|201425.3|201275.3|201430.9|201280.9|201432.1|201335|201326.8|201176.8|706
1649337900000|2022-04-07 13:25:00|201424.7|201274.7|201499.8|201349.8|201522.5|201416.7|201335.2|201186.4|710
1649338200000|2022-04-07 13:30:00|201499.6|201349.6|201391.7|201241.7|201544.7|201394.7|201342.2|201237.2|872
1649338500000|2022-04-07 13:35:00|201390.8|201240.8|201376.8|201226.8|201448.2|201298.2|201288.7|201185.9|954
1649338800000|2022-04-07 13:40:00|201375|201225|201391.7|201241.7|201414.5|201264.5|201301.4|201173.8|992
1649339100000|2022-04-07 13:45:00|201391.5|201241.5|201511.4|201361.4|201559.6|201463.3|201203|201105.5|1018
1649339400000|2022-04-07 13:50:00|201512.1|201362.1|201592.3|201442.3|201601.4|201487.8|201444|201294|954
1649339700000|2022-04-07 13:55:00|201591.7|201441.7|201697.1|201547.1|201741.7|201600.6|201547.6|201426.4|990
1649340000000|2022-04-07 14:00:00|201701.7|201551.7|201780.8|201630.8|201838.4|201692.6|201691.1|201541.1|1008
1649340300000|2022-04-07 14:05:00|201778.8|201628.8|201820.5|201670.5|201995.4|201845.4|201678.1|201550.4|1000
1649340600000|2022-04-07 14:10:00|201820.9|201670.9|201858.4|201708.4|201940.1|201790.1|201810.2|201660.2|943
1649340900000|2022-04-07 14:15:00|201859|201709|201822.1|201672.1|201917.8|201767.8|201769.8|201619.8|989
1649341200000|2022-04-07 14:20:00|201825.4|201675.4|201735.5|201585.5|201926.1|201786.3|201725.9|201575.9|951
1649341500000|2022-04-07 14:25:00|201727.7|201577.7|201747.2|201597.2|201753.8|201603.8|201622.3|201495.4|951
1649341800000|2022-04-07 14:30:00|201747.9|201597.9|201600|201450|201749.3|201599.3|201545.9|201437.3|875
1649342100000|2022-04-07 14:35:00|201606.4|201456.4|201823|201673|201829.6|201679.6|201543.3|201409.1|809
1649342400000|2022-04-07 14:40:00|201823.6|201673.6|201740.2|201590.2|201862.5|201712.5|201725.2|201575.2|896
1649342700000|2022-04-07 14:45:00|201737.1|201587.1|201893.9|201743.9|201930.2|201783|201712.9|201562.9|910
1649343000000|2022-04-07 14:50:00|201895.1|201745.1|201909.3|201759.3|201943.7|201793.7|201837.8|201687.8|898
1649343300000|2022-04-07 14:55:00|201926.3|201776.3|201815.7|201665.7|201991.9|201841.9|201808.6|201658.6|976
1649343600000|2022-04-07 15:00:00|201816.1|201666.1|201851.9|201701.9|201863.1|201713.1|201726.2|201576.2|880
1649343900000|2022-04-07 15:05:00|201853.7|201703.7|201811.2|201661.2|201887.1|201737.1|201789.6|201639.6|901
1649344200000|2022-04-07 15:10:00|201811.7|201661.7|201775.4|201625.4|201886|201736|201773.1|201623.1|916
1649344500000|2022-04-07 15:15:00|201776|201626|201812.3|201662.3|201850.5|201742.5|201765.8|201615.8|815
1649344800000|2022-04-07 15:20:00|201812.5|201662.5|201759.6|201609.6|201822.1|201672.1|201728.8|201578.8|813
1649345100000|2022-04-07 15:25:00|201760.1|201610.1|201829.9|201679.9|201830.8|201708.9|201742.5|201592.5|780
1649345400000|2022-04-07 15:30:00|201828|201678|201864.9|201714.9|201871.4|201766.3|201772.5|201669.6|896
1649345700000|2022-04-07 15:35:00|201861.8|201711.8|201749.9|201599.9|201871.7|201731.5|201684.7|201582.4|848
1649346000000|2022-04-07 15:40:00|201749.8|201599.8|201724.1|201574.1|201755|201650.5|201668.6|201554.2|850
1649346300000|2022-04-07 15:45:00|201725.5|201575.5|201657|201507|201743.7|201596.7|201603.6|201497.6|883
1649346600000|2022-04-07 15:50:00|201660|201510|201721.9|201571.9|201768.4|201652.9|201612.9|201462.9|901
1649346900000|2022-04-07 15:55:00|201720.5|201570.5|201702.1|201552.1|201749.4|201640.7|201665.1|201548.1|943
1649347200000|2022-04-07 16:00:00|201702.6|201552.6|201686|201536|201711|201582.6|201578.8|201475.5|818
1649347500000|2022-04-07 16:05:00|201685.1|201535.1|201613.2|201563.2|201743|201641.5|201610.2|201508.1|768
1649347800000|2022-04-07 16:10:00|201613.4|201563.4|201693.6|201543.6|201718|201614|201586.5|201483|798
1649348100000|2022-04-07 16:15:00|201693|201543|201666.1|201516.1|201693|201597.1|201601.1|201486.2|800
1649348400000|2022-04-07 16:20:00|201666.3|201516.3|201660|201510|201671.4|201556.9|201564.5|201462|836
1649348700000|2022-04-07 16:25:00|201660.5|201510.5|201655.6|201505.6|201681.1|201557.5|201557|201462.4|754
1649349000000|2022-04-07 16:30:00|201655.2|201505.2|201630.6|201480.6|201667.8|201559.5|201559.1|201456|799
1649349300000|2022-04-07 16:35:00|201625.7|201475.7|201664.1|201514.1|201671.1|201557.5|201557.5|201455.9|814
1649349600000|2022-04-07 16:40:00|201654.2|201504.2|201676.8|201526.8|201709.8|201595|201563.5|201460.3|841
1649349900000|2022-04-07 16:45:00|201676.3|201526.3|201665|201515|201686.6|201562|201592.3|201491|823
1649350200000|2022-04-07 16:50:00|201667.6|201517.6|201662|201512|201690.9|201540.9|201615.1|201465.1|568
1649350500000|2022-04-07 16:55:00|201662.1|201512.1|201547.4|201397.4|201674.8|201568.1|201515.6|201397.4|692
1649350800000|2022-04-07 17:00:00|201544|201394|201362.8|201212.8|201551.5|201401.5|201305.8|201193.9|842
1649351100000|2022-04-07 17:05:00|201366.5|201216.5|201329.2|201179.2|201389.5|201285.4|201202.5|201091.6|728
1649351400000|2022-04-07 17:10:00|201328.9|201178.9|201226|201076|201360.2|201248.7|201188|201074.8|724
1649351700000|2022-04-07 17:15:00|201226.1|201076.1|201200.9|201050.9|201245|201142.3|201126.1|201010.5|709
1649352000000|2022-04-07 17:20:00|201201.3|201051.3|201213.9|201063.9|201237.3|201116.3|201121.6|201015.2|639
1649352300000|2022-04-07 17:25:00|201212.5|201062.5|201296.1|201146.1|201314.1|201216.6|201193.4|201043.4|837
1649352600000|2022-04-07 17:30:00|201296.6|201146.6|201251.9|201101.9|201314.7|201219.3|201165|201049.7|790
1649352900000|2022-04-07 17:35:00|201252.1|201102.1|201260.1|201110.1|201304.3|201154.3|201246.2|201096.2|803
1649353200000|2022-04-07 17:40:00|201260.2|201110.2|201269|201119|201273|201165.2|201201.4|201091.3|821
1649353500000|2022-04-07 17:45:00|201268.5|201118.5|201305.1|201155.1|201364.1|201228.7|201218.1|201114.5|728
1649353800000|2022-04-07 17:50:00|201304.9|201154.9|201293.9|201243.9|201359.1|201253.7|201278.9|201151.3|665
1649354100000|2022-04-07 17:55:00|201343.8|201193.8|201210.3|201060.3|201347|201245.7|201142.5|201049|911
1649354400000|2022-04-07 18:00:00|201209.1|201059.1|201243.6|201093.6|201264.4|201157.5|201153.3|201049.3|821
1649354700000|2022-04-07 18:05:00|201243.3|201093.3|201161.2|201111.2|201260.1|201154.8|201156.7|201048.7|780
1649355000000|2022-04-07 18:10:00|201216.5|201066.5|201248.9|201098.9|201263.1|201159.5|201160.1|201057.1|812
1649355300000|2022-04-07 18:15:00|201249.4|201099.4|201233.2|201083.2|201275.4|201173.3|201189.7|201067.2|814
1649355600000|2022-04-07 18:20:00|201235|201085|201252.6|201102.6|201272.9|201179.9|201176.1|201081.6|719
1649355900000|2022-04-07 18:25:00|201206.1|201156.1|201215.8|201065.8|201228.2|201157.5|201103.7|201009.5|847
1649356200000|2022-04-07 18:30:00|201217.5|201067.5|201248.5|201098.5|201281.2|201174.6|201161.3|201061.9|757
1649356500000|2022-04-07 18:35:00|201245.4|201095.4|201150.7|201000.7|201265.6|201161.7|201088.8|200991.5|755
1649356800000|2022-04-07 18:40:00|201150.8|201000.8|201105.7|200955.7|201169.9|201064|201043.1|200946.9|774
1649357100000|2022-04-07 18:45:00|201108.5|200958.5|200964.4|200814.4|201149.6|201031.6|200957.4|200807.4|757
1649357400000|2022-04-07 18:50:00|200963.6|200813.6|200949.5|200799.5|200979.3|200829.3|200904.6|200754.6|799
1649357700000|2022-04-07 18:55:00|200946.9|200796.9|200894.5|200744.5|200946.9|200803.1|200841.7|200730.1|786
1649358000000|2022-04-07 19:00:00|200893.2|200743.2|200961.4|200811.4|200970.9|200820.9|200790.8|200650.5|844
1649358300000|2022-04-07 19:05:00|200961.3|200811.3|201009.6|200859.6|201075.8|200925.8|200952.4|200802.4|706
1649358600000|2022-04-07 19:10:00|201007.3|200857.3|200880.2|200730.2|201011.1|200861.1|200878|200728|713
1649358900000|2022-04-07 19:15:00|200878.3|200728.3|200979.6|200829.6|201010.8|200860.8|200830.4|200710|719
1649359200000|2022-04-07 19:20:00|200985.2|200835.2|201261.4|201111.4|201266.8|201116.8|200983|200833|794
1649359500000|2022-04-07 19:25:00|201262.7|201112.7|201412.6|201262.6|201418.3|201268.3|201154.1|201004.1|795
1649359800000|2022-04-07 19:30:00|201415.3|201265.3|201226.4|201076.4|201436.3|201310.9|201195.9|201071.4|729
1649360100000|2022-04-07 19:35:00|201224.8|201074.8|201403.7|201253.7|201427|201277|201183.9|201071.6|628
1649360400000|2022-04-07 19:40:00|201404.9|201254.9|201473.7|201323.7|201507.7|201357.7|201399|201249|650
1649360700000|2022-04-07 19:45:00|201475.3|201325.3|201561.7|201411.7|201589.2|201446.3|201433.5|201283.5|789
1649361000000|2022-04-07 19:50:00|201565.7|201415.7|201675.5|201525.5|201689|201539|201565.7|201415.7|774
1649361300000|2022-04-07 19:55:00|201682.5|201532.5|201673.7|201523.7|201727.3|201599|201619.8|201469.8|917
1649361600000|2022-04-07 20:00:00|201700.1|201550.1|201669.7|201519.7|201700.4|201550.4|201624.7|201474.7|646
1649361900000|2022-04-07 20:05:00|201666.7|201516.7|201647|201497|201688.4|201538.4|201641.4|201491.4|505
1649362200000|2022-04-07 20:10:00|201647.1|201497.1|201561.6|201411.6|201685.5|201535.5|201558|201408|586
1649362500000|2022-04-07 20:15:00|201561.9|201411.9|201511.1|201361.1|201561.9|201411.9|201489|201339|487
1649362800000|2022-04-07 20:20:00|201511.3|201361.3|201511.7|201361.7|201516.1|201366.1|201496.1|201346.1|389
1649363100000|2022-04-07 20:25:00|201512.3|201362.3|201515.4|201365.4|201519.8|201415.6|201465.6|201344.8|390
1649363400000|2022-04-07 20:30:00|201523.5|201373.5|201507.3|201357.3|201523.5|201373.5|201495.6|201345.6|299
1649363700000|2022-04-07 20:35:00|201506.3|201356.3|201471.5|201321.5|201521.7|201371.7|201460.1|201310.1|335
1649364000000|2022-04-07 20:40:00|201471|201321|201496.4|201346.4|201504.9|201354.9|201461.4|201311.4|333
1649364300000|2022-04-07 20:45:00|201493.6|201343.6|201443.8|201293.8|201493.6|201343.6|201433|201283|279
1649364600000|2022-04-07 20:50:00|201445|201295|201420.8|201270.8|201445|201295|201396.3|201246.3|284
1649364900000|2022-04-07 20:55:00|201417.6|201267.6|201555.1|201245.1|201563.9|201305.9|201408.1|201245|436
1649365200000|2022-04-07 21:00:00|201543.3|201233.3|201381.1|201071.1|201564.9|201254.9|201311.7|201001.7|119
1649365500000|2022-04-07 21:05:00|201383.5|201073.5|201470.9|201160.9|201515.5|201205.5|201355.9|201045.9|188
1649365800000|2022-04-07 21:10:00|201460.4|201150.4|201460.3|201150.3|201514.8|201204.8|201371.2|201061.2|304
1649366100000|2022-04-07 21:15:00|201450.1|201140.1|201530.3|201220.3|201614.4|201304.4|201399.7|201089.7|428
1649366400000|2022-04-07 21:20:00|201524.3|201214.3|201550|201240|201585|201275|201472.9|201162.9|221
1649366700000|2022-04-07 21:25:00|201472.6|201162.6|201505.8|201195.8|201551.8|201270|201472.6|201162.6|85
1649367000000|2022-04-07 21:30:00|201498.4|201188.4|201564.1|201254.1|201608.9|201298.9|201460.2|201150.2|672
1649367300000|2022-04-07 21:35:00|201566.2|201256.2|201548.8|201238.8|201613.4|201303.4|201504.4|201194.4|779
1649367600000|2022-04-07 21:40:00|201552.5|201242.5|201545.7|201235.7|201671.1|201361.1|201490.1|201180.1|760
1649367900000|2022-04-07 21:45:00|201552.7|201242.7|201539.8|201229.8|201627.2|201317.2|201459.4|201149.4|810
1649368200000|2022-04-07 21:50:00|201547.5|201237.5|201541.4|201231.4|201661.5|201351.5|201431.8|201121.8|576
1649368500000|2022-04-07 21:55:00|201524.6|201214.6|201508.3|201198.3|201568|201258|201487.1|201177.1|606
1649368800000|2022-04-07 22:00:00|201507.6|201197.6|201502|201352|201600.5|201373|201482.7|201197.6|496
1649369100000|2022-04-07 22:05:00|201502.6|201352.6|201466.5|201316.5|201519|201369|201466.5|201316.5|339
1649369400000|2022-04-07 22:10:00|201464.2|201314.2|201476.8|201326.8|201490.4|201340.4|201454.3|201304.3|395
1649369700000|2022-04-07 22:15:00|201473.2|201323.2|201451.8|201301.8|201478.3|201328.3|201441.5|201291.5|392
1649370000000|2022-04-07 22:20:00|201454.2|201304.2|201476.3|201326.3|201481.2|201331.2|201442.2|201292.2|463
1649370300000|2022-04-07 22:25:00|201478.8|201328.8|201454.3|201304.3|201479|201329|201444.7|201294.7|227
1649370600000|2022-04-07 22:30:00|201454.7|201304.7|201393.3|201243.3|201456.1|201306.1|201371.5|201221.5|312
1649370900000|2022-04-07 22:35:00|201394.1|201244.1|201414.7|201264.7|201483.2|201286.1|201386.9|201225.3|315
1649371200000|2022-04-07 22:40:00|201418.6|201268.6|201469.9|201319.9|201588.9|201336.6|201409.7|201181.9|365
1649371500000|2022-04-07 22:45:00|201514.9|201295|201468.1|201318.1|201533.4|201333|201445.6|201241|211
1649371800000|2022-04-07 22:50:00|201468.7|201318.7|201463.2|201313.2|201523|201373|201455|201305|489
1649372100000|2022-04-07 22:55:00|201461.1|201311.1|201411.7|201261.7|201478.6|201328.6|201401|201251|498
1649372400000|2022-04-07 23:00:00|201412.9|201262.9|201433.5|201283.5|201440.6|201290.6|201399.6|201249.6|550
1649372700000|2022-04-07 23:05:00|201433|201283|201424.8|201274.8|201440.8|201290.8|201418.6|201268.6|375
1649373000000|2022-04-07 23:10:00|201426.1|201276.1|201405.2|201255.2|201432.6|201282.6|201397.4|201247.4|459
1649373300000|2022-04-07 23:15:00|201403.5|201253.5|201423.2|201273.2|201429.8|201279.8|201388|201238|355
1649373600000|2022-04-07 23:20:00|201423.8|201273.8|201414|201264|201425.7|201275.7|201390|201240|298
1649373900000|2022-04-07 23:25:00|201421.3|201271.3|201418.9|201268.9|201430.3|201280.3|201393.2|201243.2|367
1649374200000|2022-04-07 23:30:00|201420.2|201270.2|201439.2|201289.2|201448.5|201298.5|201399|201249|316
1649374500000|2022-04-07 23:35:00|201439.5|201289.5|201437.2|201287.2|201460.9|201310.9|201430.8|201280.8|305
1649374800000|2022-04-07 23:40:00|201437.4|201287.4|201408.9|201258.9|201444.7|201294.7|201399.3|201249.3|322
1649375100000|2022-04-07 23:45:00|201405.5|201255.5|201399.3|201249.3|201413|201263|201392|201242|182
1649375400000|2022-04-07 23:50:00|201398.2|201248.2|201403.8|201253.8|201418.5|201268.5|201395.6|201245.6|247
1649375700000|2022-04-07 23:55:00|201403.6|201253.6|201404.5|201254.5|201419.4|201269.4|201397.2|201247.2|306
1649376000000|2022-04-08 00:00:00|201394.5|201244.5|201394.4|201244.4|201444.4|201294.4|201384.8|201234.8|672
1649376300000|2022-04-08 00:05:00|201395.1|201245.1|201383.7|201233.7|201408.9|201258.9|201339.2|201189.2|624
1649376600000|2022-04-08 00:10:00|201382.5|201232.5|201408|201258|201409.8|201259.8|201357.9|201207.9|569
1649376900000|2022-04-08 00:15:00|201409.2|201259.2|201519.4|201369.4|201523.5|201373.5|201407.3|201257.3|621
1649377200000|2022-04-08 00:20:00|201520.7|201370.7|201520.6|201370.6|201538.7|201388.7|201498.1|201348.1|613
1649377500000|2022-04-08 00:25:00|201521.1|201371.1|201546.2|201396.2|201562.7|201412.7|201512.3|201362.3|560
1649377800000|2022-04-08 00:30:00|201547.3|201397.3|201533|201383|201570|201420|201527.2|201377.2|598
1649378100000|2022-04-08 00:35:00|201549.5|201399.5|201511.5|201361.5|201549.5|201399.5|201476.3|201326.3|389
1649378400000|2022-04-08 00:40:00|201497|201347|201492.3|201342.3|201539.7|201389.7|201483.8|201333.8|505
1649378700000|2022-04-08 00:45:00|201483.5|201333.5|201531.8|201381.8|201539.1|201389.1|201481.2|201331.2|663
1649379000000|2022-04-08 00:50:00|201532.5|201382.5|201505.7|201355.7|201544|201394|201500.2|201350.2|442
1649379300000|2022-04-08 00:55:00|201502.7|201352.7|201588.2|201438.2|201597.6|201447.6|201502|201352|760
1649379600000|2022-04-08 01:00:00|201589|201439|201569.9|201419.9|201604.5|201454.5|201569.1|201419.1|521
1649379900000|2022-04-08 01:05:00|201573|201423|201595.3|201445.3|201602|201452|201554.7|201404.7|408
1649380200000|2022-04-08 01:10:00|201596|201446|201564.9|201414.9|201596.6|201446.6|201549.1|201399.1|322
1649380500000|2022-04-08 01:15:00|201567.5|201417.5|201527.7|201377.7|201569.1|201419.1|201521.1|201371.1|485
1649380800000|2022-04-08 01:20:00|201527.8|201377.8|201541|201391|201548.9|201398.9|201522.5|201372.5|499
1649381100000|2022-04-08 01:25:00|201541.4|201391.4|201533.9|201383.9|201551.7|201401.7|201488.9|201338.9|537
1649381400000|2022-04-08 01:30:00|201534.2|201384.2|201535.2|201385.2|201553.8|201403.8|201519.8|201369.8|625
1649381700000|2022-04-08 01:35:00|201538.1|201388.1|201530.3|201380.3|201554.3|201404.3|201508.2|201358.2|574
1649382000000|2022-04-08 01:40:00|201530.1|201380.1|201469|201319|201541|201391|201462.4|201312.4|479
1649382300000|2022-04-08 01:45:00|201471.4|201321.4|201389.9|201239.9|201480.6|201330.6|201384.3|201234.3|444
1649382600000|2022-04-08 01:50:00|201385.4|201235.4|201503|201353|201511|201361|201374.6|201224.6|434
1649382900000|2022-04-08 01:55:00|201500.1|201350.1|201513.4|201363.4|201518.5|201368.5|201495.7|201345.7|391
1649383200000|2022-04-08 02:00:00|201515.4|201365.4|201515.1|201365.1|201530.1|201380.1|201468.7|201318.7|490
1649383500000|2022-04-08 02:05:00|201520|201370|201520|201370|201526.7|201376.7|201478.1|201328.1|470
1649383800000|2022-04-08 02:10:00|201518|201368|201517.4|201367.4|201549.2|201399.2|201508.8|201358.8|498
1649384100000|2022-04-08 02:15:00|201517.2|201367.2|201537.1|201387.1|201546.8|201396.8|201494.3|201344.3|583
1649384400000|2022-04-08 02:20:00|201536.8|201386.8|201544.2|201394.2|201550.2|201400.2|201528|201378|529
1649384700000|2022-04-08 02:25:00|201540.2|201390.2|201540.6|201390.6|201567.1|201417.1|201533.2|201383.2|471
1649385000000|2022-04-08 02:30:00|201540.5|201390.5|201514.7|201364.7|201545.9|201395.9|201508.5|201358.5|467
1649385300000|2022-04-08 02:35:00|201516.7|201366.7|201538.1|201388.1|201545.5|201395.5|201509.2|201359.2|484
1649385600000|2022-04-08 02:40:00|201538|201388|201497.6|201347.6|201549.7|201399.7|201495.1|201345.1|452
1649385900000|2022-04-08 02:45:00|201497.3|201347.3|201501.6|201351.6|201511.1|201361.1|201494|201344|345
1649386200000|2022-04-08 02:50:00|201501.7|201351.7|201501.3|201351.3|201509.6|201359.6|201494.8|201344.8|317
1649386500000|2022-04-08 02:55:00|201501.2|201351.2|201501.2|201351.2|201510.1|201360.1|201493|201343|355
1649386800000|2022-04-08 03:00:00|201500.9|201350.9|201543.9|201393.9|201563.7|201413.7|201493|201343|348
1649387100000|2022-04-08 03:05:00|201541.6|201391.6|201616|201466|201616.9|201466.9|201541.6|201391.6|474
1649387400000|2022-04-08 03:10:00|201617|201467|201593.5|201443.5|201620.5|201470.5|201580.2|201430.2|447
1649387700000|2022-04-08 03:15:00|201593.4|201443.4|201623.5|201473.5|201638.5|201488.5|201591|201441|327
1649388000000|2022-04-08 03:20:00|201623.4|201473.4|201583.7|201433.7|201627.9|201477.9|201567.9|201417.9|415
1649388300000|2022-04-08 03:25:00|201583.9|201433.9|201587.7|201437.7|201613.4|201463.4|201574.3|201424.3|318
1649388600000|2022-04-08 03:30:00|201587.8|201437.8|201583.3|201433.3|201644.5|201494.5|201577.7|201427.7|388
1649388900000|2022-04-08 03:35:00|201590.9|201440.9|201608.7|201458.7|201612.7|201462.7|201575.6|201425.6|394
1649389200000|2022-04-08 03:40:00|201608.1|201458.1|201580|201430|201611.4|201461.4|201575.3|201425.3|413
1649389500000|2022-04-08 03:45:00|201579.6|201429.6|201546.8|201396.8|201579.6|201429.6|201535.2|201385.2|457
1649389800000|2022-04-08 03:50:00|201546.9|201396.9|201565|201415|201572.4|201422.4|201542.9|201392.9|428
1649390100000|2022-04-08 03:55:00|201561.5|201411.5|201560.9|201410.9|201580.5|201430.5|201545.5|201395.5|358
1649390400000|2022-04-08 04:00:00|201559.2|201409.2|201569.5|201419.5|201578|201428|201553.3|201403.3|316
1649390700000|2022-04-08 04:05:00|201569.1|201419.1|201590.8|201440.8|201603.7|201453.7|201553.6|201403.6|254
1649391000000|2022-04-08 04:10:00|201588.1|201438.1|201599.2|201449.2|201611.2|201461.2|201584.1|201434.1|226
1649391300000|2022-04-08 04:15:00|201601.7|201451.7|201632.8|201482.8|201637.3|201487.3|201591.4|201441.4|409
1649391600000|2022-04-08 04:20:00|201632.6|201482.6|201631|201481|201653.8|201503.8|201609.2|201459.2|414
1649391900000|2022-04-08 04:25:00|201631.1|201481.1|201622.5|201472.5|201646.1|201496.1|201615|201465|278
1649392200000|2022-04-08 04:30:00|201621.9|201471.9|201647.6|201497.6|201655.9|201505.9|201591.7|201441.7|427
1649392500000|2022-04-08 04:35:00|201645.2|201495.2|201631.4|201481.4|201655.6|201505.6|201621.2|201471.2|252
1649392800000|2022-04-08 04:40:00|201619.2|201469.2|201655.9|201505.9|201663.1|201513.1|201618.8|201468.8|235
1649393100000|2022-04-08 04:45:00|201654|201504|201660.8|201510.8|201660.9|201510.9|201610|201460|260
1649393400000|2022-04-08 04:50:00|201661.4|201511.4|201693.5|201543.5|201695|201545|201645.1|201495.1|311
1649393700000|2022-04-08 04:55:00|201680.9|201530.9|201690.4|201540.4|201704.6|201554.6|201661.1|201511.1|363
1649394000000|2022-04-08 05:00:00|201688.7|201538.7|201693.4|201543.4|201703.3|201553.3|201656.7|201506.7|436
1649394300000|2022-04-08 05:05:00|201678.9|201528.9|201659|201509|201700.1|201550.1|201650.6|201500.6|458
1649394600000|2022-04-08 05:10:00|201656.8|201506.8|201636.2|201486.2|201682.5|201532.5|201636.1|201486.1|447
1649394900000|2022-04-08 05:15:00|201636.6|201486.6|201576.2|201426.2|201649.8|201499.8|201573.2|201423.2|502
1649395200000|2022-04-08 05:20:00|201575.5|201425.5|201568.7|201418.7|201590.5|201440.5|201541.4|201391.4|590
1649395500000|2022-04-08 05:25:00|201570|201420|201540.7|201390.7|201586|201436|201538|201388|600
1649395800000|2022-04-08 05:30:00|201540.8|201390.8|201535.5|201385.5|201574|201424|201535.5|201385.5|565
1649396100000|2022-04-08 05:35:00|201535.1|201385.1|201544.5|201394.5|201566.2|201416.2|201532.1|201382.1|473
1649396400000|2022-04-08 05:40:00|201545|201395|201585|201435|201592|201442|201541.5|201391.5|363
1649396700000|2022-04-08 05:45:00|201584.2|201434.2|201590.6|201440.6|201616.7|201466.7|201546.1|201396.1|373
1649397000000|2022-04-08 05:50:00|201590.4|201440.4|201542.4|201392.4|201595.5|201445.5|201527.6|201377.6|432
1649397300000|2022-04-08 05:55:00|201543.6|201393.6|201592.5|201442.5|201593.1|201443.1|201515.7|201365.7|500
1649397600000|2022-04-08 06:00:00|201591.9|201441.9|201631.7|201481.7|201666|201516|201582.6|201432.6|577
1649397900000|2022-04-08 06:05:00|201644.3|201494.3|201621.7|201471.7|201674.8|201524.8|201618.6|201468.6|545
1649398200000|2022-04-08 06:10:00|201621.2|201471.2|201582|201432|201637.7|201487.7|201575.2|201425.2|466
1649398500000|2022-04-08 06:15:00|201575.2|201425.2|201603.6|201453.6|201620.3|201470.3|201566.2|201416.2|549
1649398800000|2022-04-08 06:20:00|201603.5|201453.5|201545.7|201395.7|201617.9|201467.9|201540.9|201390.9|583
1649399100000|2022-04-08 06:25:00|201545|201395|201567.2|201417.2|201571.2|201421.2|201509.2|201359.2|715
1649399400000|2022-04-08 06:30:00|201567.5|201417.5|201502.2|201352.2|201573.2|201423.2|201502|201352|594
1649399700000|2022-04-08 06:35:00|201502|201352|201502.5|201352.5|201515.2|201365.2|201453.1|201303.1|571
1649400000000|2022-04-08 06:40:00|201501.4|201351.4|201567.2|201417.2|201592.1|201442.1|201501.4|201351.4|611
1649400300000|2022-04-08 06:45:00|201564.7|201414.7|201552.7|201402.7|201593.9|201443.9|201551.1|201401.1|606
1649400600000|2022-04-08 06:50:00|201552.5|201402.5|201512.4|201362.4|201555.6|201405.6|201488.5|201338.5|581
1649400900000|2022-04-08 06:55:00|201511.7|201361.7|201512.4|201362.4|201514.3|201364.3|201464.4|201314.4|590
1649401200000|2022-04-08 07:00:00|201511.9|201361.9|201589.2|201439.2|201620.8|201470.8|201507.5|201357.5|748
1649401500000|2022-04-08 07:05:00|201589.3|201439.3|201645.7|201495.7|201683.5|201533.5|201576.6|201426.6|725
1649401800000|2022-04-08 07:10:00|201645.2|201495.2|201558.4|201408.4|201655.2|201505.2|201537.1|201387.1|730
1649402100000|2022-04-08 07:15:00|201559|201409|201708.6|201558.6|201710.1|201608|201556.5|201406.5|820
1649402400000|2022-04-08 07:20:00|201707.7|201557.7|201741.7|201591.7|201749.3|201620.3|201631.1|201537.5|838
1649402700000|2022-04-08 07:25:00|201742.1|201592.1|201781|201631|201808.1|201658.1|201721.5|201571.5|713
1649403000000|2022-04-08 07:30:00|201781.2|201631.2|201765.6|201615.6|201810.4|201660.4|201745.9|201595.9|645
1649403300000|2022-04-08 07:35:00|201768.4|201618.4|201762.4|201612.4|201772.2|201622.2|201731.2|201581.2|696
1649403600000|2022-04-08 07:40:00|201761.4|201611.4|201780.4|201630.4|201802.8|201652.8|201753.7|201603.7|656
1649403900000|2022-04-08 07:45:00|201781.5|201631.5|201730.6|201580.6|201805.4|201655.4|201718.9|201568.9|704
1649404200000|2022-04-08 07:50:00|201730.7|201580.7|201722.4|201572.4|201740.3|201590.3|201713|201563|533
1649404500000|2022-04-08 07:55:00|201722|201572|201612|201462|201726.9|201576.9|201596.1|201446.1|642
1649404800000|2022-04-08 08:00:00|201611.8|201461.8|201463.3|201313.3|201615|201465|201456.9|201306.9|773
1649405100000|2022-04-08 08:05:00|201464.5|201314.5|201465.8|201315.8|201484.4|201334.4|201424.6|201274.6|670
1649405400000|2022-04-08 08:10:00|201465|201315|201463.8|201313.8|201466.4|201316.4|201420.7|201270.7|468
1649405700000|2022-04-08 08:15:00|201464.1|201314.1|201537.4|201387.4|201552.2|201402.2|201464.1|201314.1|590
1649406000000|2022-04-08 08:20:00|201538.5|201388.5|201499.2|201349.2|201547.1|201397.1|201492.9|201342.9|608
1649406300000|2022-04-08 08:25:00|201497.6|201347.6|201519.4|201369.4|201523|201373|201454.2|201304.2|593
1649406600000|2022-04-08 08:30:00|201517.6|201367.6|201548.2|201398.2|201550.9|201400.9|201483.6|201333.6|662
1649406900000|2022-04-08 08:35:00|201549.8|201399.8|201585.4|201435.4|201590.3|201440.3|201548.5|201398.5|653
1649407200000|2022-04-08 08:40:00|201585.6|201435.6|201594.4|201444.4|201602.2|201452.2|201478.1|201338.4|567
1649407500000|2022-04-08 08:45:00|201596.1|201446.1|201595.1|201445.1|201615.1|201465.1|201560.9|201410.9|560
1649407800000|2022-04-08 08:50:00|201594.9|201444.9|201661.5|201511.5|201666.6|201516.6|201570.6|201420.6|610
1649408100000|2022-04-08 08:55:00|201661.9|201511.9|201662.4|201512.4|201718.2|201568.2|201548.8|201398.8|745
1649408400000|2022-04-08 09:00:00|201664.6|201514.6|201680.4|201530.4|201755.5|201605.5|201660.9|201510.9|586
1649408700000|2022-04-08 09:05:00|201680.1|201530.1|201742.9|201592.9|201753.7|201603.7|201635.5|201485.5|614
1649409000000|2022-04-08 09:10:00|201743.4|201593.4|201728.7|201578.7|201751.7|201601.7|201717|201567|521
1649409300000|2022-04-08 09:15:00|201728.9|201578.9|201705.6|201555.6|201738.8|201588.8|201702.6|201552.6|546
1649409600000|2022-04-08 09:20:00|201707.6|201557.6|201678.9|201528.9|201718.2|201568.2|201678.9|201528.9|591
1649409900000|2022-04-08 09:25:00|201678.8|201528.8|201661.5|201511.5|201678.8|201528.8|201659.4|201509.4|558
1649410200000|2022-04-08 09:30:00|201662.8|201512.8|201622.3|201472.3|201677.6|201527.6|201613.6|201463.6|627
1649410500000|2022-04-08 09:35:00|201624.4|201474.4|201627|201477|201648.1|201498.1|201600.5|201450.5|560
1649410800000|2022-04-08 09:40:00|201627.3|201477.3|201618.4|201468.4|201638.1|201488.1|201594.3|201444.3|611
1649411100000|2022-04-08 09:45:00|201618|201468|201599.6|201449.6|201669.2|201519.2|201588.1|201438.1|621
1649411400000|2022-04-08 09:50:00|201595.2|201445.2|201632.8|201482.8|201640.6|201490.6|201591.6|201441.6|516
1649411700000|2022-04-08 09:55:00|201632.9|201482.9|201599.3|201449.3|201635.4|201485.4|201571.2|201421.2|522
1649412000000|2022-04-08 10:00:00|201599.4|201449.4|201579.3|201429.3|201634.6|201484.6|201577.2|201427.2|590
1649412300000|2022-04-08 10:05:00|201582.4|201432.4|201581.1|201431.1|201619.5|201469.5|201572.1|201422.1|584
1649412600000|2022-04-08 10:10:00|201581.2|201431.2|201635.4|201485.4|201643.7|201493.7|201573|201423|575
1649412900000|2022-04-08 10:15:00|201634.1|201484.1|201635.7|201485.7|201639.1|201489.1|201578.5|201428.5|700
1649413200000|2022-04-08 10:20:00|201648.3|201498.3|201633.9|201483.9|201672.4|201522.4|201626.8|201476.8|654
1649413500000|2022-04-08 10:25:00|201634.2|201484.2|201605.5|201455.5|201639.4|201489.4|201584.1|201434.1|653
1649413800000|2022-04-08 10:30:00|201603.5|201453.5|201579.2|201429.2|201618.3|201468.3|201578|201428|578
1649414100000|2022-04-08 10:35:00|201578.8|201428.8|201547.6|201397.6|201594.9|201444.9|201546.2|201396.2|475
1649414400000|2022-04-08 10:40:00|201547.8|201397.8|201501.5|201351.5|201548.4|201398.4|201484.3|201334.3|536
1649414700000|2022-04-08 10:45:00|201502.5|201352.5|201500.2|201350.2|201507.9|201357.9|201497|201347|474
1649415000000|2022-04-08 10:50:00|201499.7|201349.7|201492.9|201342.9|201507.6|201357.6|201489.7|201339.7|493
1649415300000|2022-04-08 10:55:00|201496.7|201346.7|201478.9|201328.9|201511.2|201361.2|201455|201305|559
1649415600000|2022-04-08 11:00:00|201479.2|201329.2|201502.2|201352.2|201516.1|201366.1|201475.3|201325.3|690
1649415900000|2022-04-08 11:05:00|201502.5|201352.5|201502|201352|201507.5|201395.9|201445.9|201335.7|742
1649416200000|2022-04-08 11:10:00|201502.6|201352.6|201503.4|201353.4|201505.7|201355.7|201495.8|201345.8|694
1649416500000|2022-04-08 11:15:00|201503.3|201353.3|201579.7|201429.7|201580.4|201430.4|201494.9|201344.9|679
1649416800000|2022-04-08 11:20:00|201576.8|201426.8|201617.3|201467.3|201628.8|201478.8|201549.4|201399.4|640
1649417100000|2022-04-08 11:25:00|201620|201470|201609.3|201459.3|201636.3|201515.8|201548.3|201428.3|684
1649417400000|2022-04-08 11:30:00|201609.6|201459.6|201517.2|201367.2|201638.7|201519|201494.7|201365.7|675
1649417700000|2022-04-08 11:35:00|201516.9|201366.9|201531.5|201381.5|201535.5|201436.8|201445.9|201344.9|647
1649418000000|2022-04-08 11:40:00|201531.2|201381.2|201506|201356|201536.8|201436.5|201448.5|201353.2|616
1649418300000|2022-04-08 11:45:00|201505.9|201355.9|201497.4|201347.4|201524.4|201427.7|201442.3|201344.1|544
1649418600000|2022-04-08 11:50:00|201497.3|201347.3|201573.3|201423.3|201588.2|201486.6|201447|201347.3|634
1649418900000|2022-04-08 11:55:00|201572.9|201422.9|201467.2|201317.2|201612.5|201494.8|201465.5|201315.5|744
1649419200000|2022-04-08 12:00:00|201466.8|201316.8|201530.8|201380.8|201531.3|201381.3|201358.1|201259.3|796
1649419500000|2022-04-08 12:05:00|201531.7|201381.7|201410.5|201260.5|201538|201424.1|201405.7|201255.7|667
1649419800000|2022-04-08 12:10:00|201407.4|201257.4|201467.2|201317.2|201549.8|201439.5|201360.1|201257.4|570
1649420100000|2022-04-08 12:15:00|201466.7|201316.7|201486|201336|201508.2|201382.2|201406.6|201256.6|622
1649420400000|2022-04-08 12:20:00|201482.4|201332.4|201315|201165|201482.4|201356.6|201267.4|201117.4|697
1649420700000|2022-04-08 12:25:00|201314.4|201164.4|201288.8|201138.8|201314.4|201164.4|201192.9|201070.3|606
1649421000000|2022-04-08 12:30:00|201281.8|201131.8|201327.3|201177.3|201354.2|201254.5|201203.3|201091.8|688
1649421300000|2022-04-08 12:35:00|201327.2|201177.2|201240.9|201090.9|201328.3|201191.3|201121.9|201013|771
1649421600000|2022-04-08 12:40:00|201241.4|201091.4|201289.7|201139.7|201342.3|201210.4|201192.8|201062.1|734
1649421900000|2022-04-08 12:45:00|201285.4|201135.4|201457.3|201307.3|201462.5|201350.4|201242.1|201124.4|886
1649422200000|2022-04-08 12:50:00|201460.6|201310.6|201521.6|201371.6|201545.9|201435.2|201367.2|201263.1|809
1649422500000|2022-04-08 12:55:00|201476.3|201426.3|201464.6|201314.6|201542.6|201444.5|201340.2|201238|936
1649422800000|2022-04-08 13:00:00|201461.8|201311.8|201580.5|201430.5|201623.5|201494.1|201451.6|201301.6|967
1649423100000|2022-04-08 13:05:00|201577.1|201427.1|201537.6|201387.6|201602|201471.5|201417.1|201295|907
1649423400000|2022-04-08 13:10:00|201537.2|201387.2|201595.1|201445.1|201628|201525.9|201460.2|201355.3|875
1649423700000|2022-04-08 13:15:00|201600.4|201450.4|201515.9|201465.9|201636.9|201533.4|201449.3|201329.6|809
1649424000000|2022-04-08 13:20:00|201516.6|201466.6|201658.9|201508.9|201675.5|201567.8|201501.6|201402.6|850
1649424300000|2022-04-08 13:25:00|201657.6|201507.6|201667.3|201517.3|201696.2|201598.4|201543.2|201431.5|880
1649424600000|2022-04-08 13:30:00|201668.6|201518.6|201728.8|201578.8|201853.6|201729.4|201619.8|201486.9|901
1649424900000|2022-04-08 13:35:00|201728.3|201578.3|201649.4|201499.4|201759.5|201649.7|201600.5|201497.3|923
1649425200000|2022-04-08 13:40:00|201649.9|201499.9|201872.9|201722.9|201881.5|201772.8|201644.4|201494.4|905
1649425500000|2022-04-08 13:45:00|201873|201723|201909|201759|201963.6|201863|201824.1|201722.2|935
1649425800000|2022-04-08 13:50:00|201908.6|201758.6|201822|201672|201953.3|201846|201765.6|201655.5|958
1649426100000|2022-04-08 13:55:00|201818.7|201668.7|201818.4|201668.4|201862.3|201759|201741.5|201639.8|1010
1649426400000|2022-04-08 14:00:00|201820|201670|201738.6|201588.6|201857.6|201707.6|201620.4|201518.9|997
1649426700000|2022-04-08 14:05:00|201745|201595|201710.4|201560.4|201767.4|201653|201655|201548.8|915
1649427000000|2022-04-08 14:10:00|201669.9|201619.9|201781.9|201631.9|201795.3|201699.9|201669.9|201573.1|1013
1649427300000|2022-04-08 14:15:00|201781.3|201631.3|201701|201651|201833.4|201771.2|201697.3|201600|920
1649427600000|2022-04-08 14:20:00|201700.8|201650.8|201489|201439|201751.2|201651.5|201484.2|201383.2|903
1649427900000|2022-04-08 14:25:00|201487.8|201437.8|201384.8|201234.8|201610.1|201491.7|201332.4|201227.5|908
1649428200000|2022-04-08 14:30:00|201384.2|201234.2|201473.1|201323.1|201491.3|201341.3|201265.5|201168.5|890
1649428500000|2022-04-08 14:35:00|201473.5|201323.5|201470.2|201320.2|201522.9|201382.6|201407.4|201300.5|831
1649428800000|2022-04-08 14:40:00|201470.9|201320.9|201521.1|201371.1|201580.7|201474.4|201406.3|201306.6|853
1649429100000|2022-04-08 14:45:00|201521.3|201371.3|201503.7|201353.7|201565.9|201443.4|201408.4|201299.9|892
1649429400000|2022-04-08 14:50:00|201504.4|201354.4|201250.2|201100.2|201505.2|201364.3|201198.4|201097|798
1649429700000|2022-04-08 14:55:00|201200.3|201150.3|201196.2|201046.2|201254.1|201150.6|201050.7|200944.6|913
1649430000000|2022-04-08 15:00:00|201196.6|201046.6|201232.8|201082.8|201239.5|201140.6|201002.6|200897.7|886
1649430300000|2022-04-08 15:05:00|201233.2|201083.2|201162.6|201012.6|201296.3|201196.8|201110.3|200999.4|849
1649430600000|2022-04-08 15:10:00|201167.5|201017.5|201210.6|201060.6|201294.7|201195.2|201055.2|200955.8|725
1649430900000|2022-04-08 15:15:00|201210.2|201060.2|201261.9|201111.9|201288.7|201190.7|201137.4|201016.1|744
1649431200000|2022-04-08 15:20:00|201258.2|201108.2|201200.7|201150.7|201312.3|201213.6|201200.7|201108.2|740
1649431500000|2022-04-08 15:25:00|201204.3|201154.3|201148.8|201098.8|201257|201157.4|201127.4|201028.9|779
1649431800000|2022-04-08 15:30:00|201150.6|201100.6|201121.9|200971.9|201241.8|201132.5|201006.2|200910.3|844
1649432100000|2022-04-08 15:35:00|201122.5|200972.5|201131.9|200981.9|201171.5|201070|201065.6|200956.1|882
1649432400000|2022-04-08 15:40:00|201131.6|200981.6|201125.7|200975.7|201162.6|201047.1|201056.7|200940.3|887
1649432700000|2022-04-08 15:45:00|201125.8|200975.8|201002.5|200852.5|201132|201028.3|200895.7|200796|843
1649433000000|2022-04-08 15:50:00|201000.4|200850.4|200951.7|200801.7|201004.6|200887.4|200866|200755.3|841
1649433300000|2022-04-08 15:55:00|200953.1|200803.1|200887.5|200737.5|200959.4|200856.1|200823.3|200721.6|828
1649433600000|2022-04-08 16:00:00|200887.2|200737.2|200851.4|200701.4|200909.1|200813.5|200794.3|200674.4|758
1649433900000|2022-04-08 16:05:00|200853.5|200703.5|200984.6|200834.6|201009.9|200904.8|200799.1|200699|747
1649434200000|2022-04-08 16:10:00|200982.6|200832.6|200969.3|200919.3|201049.1|200951.2|200890.7|200786.7|788
1649434500000|2022-04-08 16:15:00|200971.5|200921.5|201025.4|200875.4|201057.4|200954.9|200962.9|200848.6|872
1649434800000|2022-04-08 16:20:00|201025|200875|201005.1|200855.1|201025|200914|200886.7|200777.5|771
1649435100000|2022-04-08 16:25:00|201004.9|200854.9|201004.8|200854.8|201020.5|200918.9|200936|200836.5|749
1649435400000|2022-04-08 16:30:00|201005|200855|201017.8|200867.8|201051|200928|200949|200828.9|765
1649435700000|2022-04-08 16:35:00|201018.5|200868.5|201033.3|200883.3|201087.3|200990.9|200969.6|200834.1|760
1649436000000|2022-04-08 16:40:00|201029|200879|200997.5|200847.5|201060.6|200910.6|200989.4|200839.4|753
1649436300000|2022-04-08 16:45:00|200998.5|200848.5|201003.8|200853.8|201028.2|200910.6|200943.7|200832.1|762
1649436600000|2022-04-08 16:50:00|201003.9|200853.9|201009.2|200859.2|201028.8|200930.7|200946.1|200828.6|616
1649436900000|2022-04-08 16:55:00|201009.6|200859.6|201036.5|200886.5|201053.8|200944.3|200951|200850.3|583
1649437200000|2022-04-08 17:00:00|201036|200886|200968.7|200918.7|201072.7|200968|200963.6|200871.3|752
1649437500000|2022-04-08 17:05:00|200966.4|200916.4|201018.1|200868.1|201042|200941.1|200962.6|200865.3|729
1649437800000|2022-04-08 17:10:00|201020.1|200870.1|201029.6|200879.6|201032.4|200931.4|200955.1|200848.7|621
1649438100000|2022-04-08 17:15:00|201029.4|200879.4|201046.8|200896.8|201077.1|200974.1|200968.3|200863|677
1649438400000|2022-04-08 17:20:00|201044.8|200894.8|200990.1|200940.1|201056.8|200957|200970.2|200869.7|720
1649438700000|2022-04-08 17:25:00|200990.6|200940.6|200995.3|200945.3|201060.3|200970.6|200973.9|200880.1|681
1649439000000|2022-04-08 17:30:00|200995.4|200945.4|201026.5|200976.5|201066.1|200977.9|200987.8|200889|620
1649439300000|2022-04-08 17:35:00|201025.8|200975.8|200996.3|200946.3|201077.2|200978.4|200991.5|200892.5|644
1649439600000|2022-04-08 17:40:00|200995.8|200945.8|201042.6|200892.6|201050.9|200949.3|200989.3|200886.3|492
1649439900000|2022-04-08 17:45:00|201042|200892|200960.5|200810.5|201043.2|200939.5|200895|200793.2|582
1649440200000|2022-04-08 17:50:00|200960|200810|200891.7|200741.7|200965.3|200858.9|200861.3|200729.3|537
1649440500000|2022-04-08 17:55:00|200891.6|200741.6|200922.4|200772.4|200948.9|200837.8|200841.9|200730.3|573
1649440800000|2022-04-08 18:00:00|200921.8|200771.8|200956.4|200806.4|200965|200856.5|200846.9|200743.8|697
1649441100000|2022-04-08 18:05:00|200956.3|200806.3|200803.7|200653.7|200957.9|200852.1|200755.4|200652.3|658
1649441400000|2022-04-08 18:10:00|200803.4|200653.4|200832.6|200682.6|200838.8|200737.2|200744.3|200610.4|744
1649441700000|2022-04-08 18:15:00|200832.5|200682.5|200801.6|200651.6|200847.2|200739.2|200761.1|200648.7|549
1649442000000|2022-04-08 18:20:00|200799.3|200649.3|200708|200558|200799.3|200660.9|200588.1|200485.6|699
1649442300000|2022-04-08 18:25:00|200708.4|200558.4|200731.4|200581.4|200755.4|200656.1|200638.4|200542.2|672
1649442600000|2022-04-08 18:30:00|200728.8|200578.8|200703.3|200553.3|200765.5|200666.1|200653.3|200540.9|616
1649442900000|2022-04-08 18:35:00|200703.6|200553.6|200627.7|200477.7|200703.6|200553.6|200537.6|200438.7|752
1649443200000|2022-04-08 18:40:00|200628.4|200478.4|200595.9|200445.9|200635.4|200530.6|200532.1|200441.5|651
1649443500000|2022-04-08 18:45:00|200595.5|200445.5|200633.3|200483.3|200644.1|200538.7|200543.6|200441.2|686
1649443800000|2022-04-08 18:50:00|200632.7|200482.7|200457.4|200307.4|200634.9|200496.8|200384.8|200283.7|730
1649444100000|2022-04-08 18:55:00|200457.8|200307.8|200423.9|200273.9|200493.7|200371.6|200316.8|200228.4|841
1649444400000|2022-04-08 19:00:00|200423.4|200273.4|200376.7|200226.7|200484.6|200383|200309.4|200208.1|769
1649444700000|2022-04-08 19:05:00|200378.4|200228.4|200421.1|200271.1|200428.6|200341.4|200324.1|200225.5|643
1649445000000|2022-04-08 19:10:00|200421.5|200271.5|200458.5|200308.5|200492.3|200391.1|200370.9|200267.4|684
1649445300000|2022-04-08 19:15:00|200458.9|200308.9|200449.2|200299.2|200504.5|200401.5|200424.3|200281.1|786
1649445600000|2022-04-08 19:20:00|200449.8|200299.8|200413|200363|200473.9|200371.6|200390.7|200277.3|623
1649445900000|2022-04-08 19:25:00|200413.9|200363.9|200470.1|200320.1|200503.1|200400.8|200412.4|200311.5|676
1649446200000|2022-04-08 19:30:00|200468.3|200318.3|200497.7|200347.7|200501|200351|200448.5|200298.5|839
1649446500000|2022-04-08 19:35:00|200498.4|200348.4|200524.5|200374.5|200536|200386|200495.6|200345.6|852
1649446800000|2022-04-08 19:40:00|200527.5|200377.5|200518.6|200368.6|200609.8|200459.8|200516.7|200366.7|699
1649447100000|2022-04-08 19:45:00|200518.5|200368.5|200585.6|200435.6|200588.6|200438.6|200512.5|200362.5|591
1649447400000|2022-04-08 19:50:00|200586.1|200436.1|200569.5|200419.5|200643.2|200503.7|200534.4|200384.4|689
1649447700000|2022-04-08 19:55:00|200567|200417|200546.4|200396.4|200622|200472|200546.4|200396.4|776
1649448000000|2022-04-08 20:00:00|200548.8|200398.8|200570.3|200420.3|200596.4|200446.4|200522.5|200372.5|541
1649448300000|2022-04-08 20:05:00|200571.4|200421.4|200516.9|200366.9|200571.4|200421.4|200502.7|200352.7|384
1649448600000|2022-04-08 20:10:00|200516.1|200366.1|200504|200354|200527|200377|200488.2|200338.2|409
1649448900000|2022-04-08 20:15:00|200506.8|200356.8|200493.3|200343.3|200549.1|200399.1|200482.6|200332.6|406
1649449200000|2022-04-08 20:20:00|200492.2|200342.2|200456.7|200306.7|200499.1|200349.1|200447.7|200297.7|493
1649449500000|2022-04-08 20:25:00|200451.4|200301.4|200419.3|200269.3|200451.6|200301.6|200405.2|200255.2|383
1649449800000|2022-04-08 20:30:00|200419.4|200269.4|200332.2|200182.2|200427.9|200277.9|200327.2|200177.2|358
1649450100000|2022-04-08 20:35:00|200332.1|200182.1|200324.7|200174.7|200344|200194|200317.5|200167.5|225
1649450400000|2022-04-08 20:40:00|200336|200186|200425.9|200275.9|200447|200297|200283.8|200133.8|322
1649450700000|2022-04-08 20:45:00|200429.9|200279.9|200407.8|200257.8|200439.5|200289.5|200281.1|200131.1|314
1649451000000|2022-04-08 20:50:00|200409.3|200259.3|200385.2|200235.2|200462.7|200312.7|200342.4|200179|356
1649451300000|2022-04-08 20:55:00|200384.2|200234.2|200489.2|200339.2|200623.7|200362.5|200360.5|200135|241
1649620800000|2022-04-10 20:00:00|200575.3|200220.3|200593.3|200238.3|200668.5|200313.5|200575.3|200220.3|4
1649621100000|2022-04-10 20:05:00|200668.5|200313.5|200593.3|200238.3|200727.5|200372.5|200593.3|200238.3|4
1649621400000|2022-04-10 20:10:00|200668.5|200313.5|200593.3|200238.3|200668.5|200313.5|200593.3|200238.3|2
1649621700000|2022-04-10 20:15:00|200611.3|200256.3|200611.3|200256.3|200611.3|200256.3|200611.3|200256.3|1
1649622000000|2022-04-10 20:20:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649622300000|2022-04-10 20:25:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|12
1649622900000|2022-04-10 20:35:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649623200000|2022-04-10 20:40:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|4
1649623500000|2022-04-10 20:45:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|2
1649623800000|2022-04-10 20:50:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|2
1649624100000|2022-04-10 20:55:00|200668.5|200313.5|200611.3|200256.3|200668.5|200313.5|200611.3|200256.3|6
1649624400000|2022-04-10 21:00:00|200540|200185|200551.9|200196.9|200619.5|200264.5|200540|200185|21
1649624700000|2022-04-10 21:05:00|200553|200198|200635.8|200280.8|200725.9|200370.9|200507.7|200152.7|43
1649625000000|2022-04-10 21:10:00|200596.4|200241.4|200592.5|200237.5|200682.5|200327.5|200480.8|200125.8|174
1649625300000|2022-04-10 21:15:00|200414.6|200059.6|200613.6|200303.6|200645.9|200313.2|200414.6|200059.6|44
1649625600000|2022-04-10 21:20:00|200458.3|200148.3|200458.3|200148.3|200613.6|200303.6|200458.3|200148.3|34
1649625900000|2022-04-10 21:25:00|200610.3|200300.3|200533.3|200223.3|200611.7|200301.7|200458.3|200148.3|84
1649626200000|2022-04-10 21:30:00|200501.9|200191.9|200586.9|200276.9|200587.3|200277.3|200480.3|200170.3|166
1649626500000|2022-04-10 21:35:00|200586.4|200276.4|200542.2|200232.2|200586.7|200276.7|200465.8|200155.8|124
1649626800000|2022-04-10 21:40:00|200555.7|200245.7|200523.6|200213.6|200586|200276|200445.7|200135.7|97
1649627100000|2022-04-10 21:45:00|200539.1|200229.1|200545.8|200235.8|200586.3|200276.3|200445.7|200135.7|109
1649627400000|2022-04-10 21:50:00|200544.6|200234.6|200547.3|200237.3|200591.2|200281.2|200445.7|200135.7|120
1649627700000|2022-04-10 21:55:00|200501|200191|200548.5|200238.5|200642.8|200332.8|200462|200152|103
1649628000000|2022-04-10 22:00:00|200451|200141|200329.1|200179.1|200565.8|200255.8|200326.4|200092.9|713
1649628300000|2022-04-10 22:05:00|200329.7|200179.7|200389.2|200239.2|200452.8|200268.2|200325.1|200132.5|536
1649628600000|2022-04-10 22:10:00|200401.8|200251.8|200480.7|200330.7|200519|200355.9|200392.2|200228.2|478
1649628900000|2022-04-10 22:15:00|200483.2|200333.2|200464.5|200314.5|200545.7|200348.6|200459.3|200294|425
1649629200000|2022-04-10 22:20:00|200464.4|200314.4|200480.5|200330.5|200564.4|200362.4|200426.6|200246|380
1649629500000|2022-04-10 22:25:00|200475.2|200325.2|200492.6|200342.6|200604.8|200360.3|200458.6|200267|541
1649629800000|2022-04-10 22:30:00|200493.2|200343.2|200495.5|200345.5|200504.4|200354.4|200469.1|200319.1|480
1649630100000|2022-04-10 22:35:00|200496|200346|200497.5|200347.5|200566|200365|200464.8|200256|341
1649630400000|2022-04-10 22:40:00|200502.9|200352.9|200520.7|200370.7|200528.9|200378.9|200480.2|200330.2|246
1649630700000|2022-04-10 22:45:00|200521.7|200371.7|200537.4|200387.4|200550.2|200400.2|200509.1|200359.1|302
1649631000000|2022-04-10 22:50:00|200536.3|200386.3|200543.4|200393.4|200554.6|200404.6|200506|200356|326
1649631300000|2022-04-10 22:55:00|200544.7|200394.7|200506.2|200356.2|200552|200402|200494.9|200344.9|277
1649631600000|2022-04-10 23:00:00|200508.4|200358.4|200532|200382|200541.3|200391.3|200485.5|200335.5|335
1649631900000|2022-04-10 23:05:00|200529.5|200379.5|200519|200369|200540.5|200390.5|200501.3|200351.3|367
1649632200000|2022-04-10 23:10:00|200519.4|200369.4|200532|200382|200551|200401|200509.7|200359.7|477
1649632500000|2022-04-10 23:15:00|200531.9|200381.9|200536.4|200386.4|200553|200403|200515|200365|537
1649632800000|2022-04-10 23:20:00|200536.3|200386.3|200658.9|200508.9|200668.4|200518.4|200536.3|200386.3|684
1649633100000|2022-04-10 23:25:00|200659.4|200509.4|200620.6|200470.6|200668.3|200518.3|200610|200460|415
1649633400000|2022-04-10 23:30:00|200621.8|200471.8|200608.6|200458.6|200645.5|200495.5|200577|200427|340
1649633700000|2022-04-10 23:35:00|200607.8|200457.8|200608.7|200458.7|200618.2|200468.2|200575.3|200425.3|298
1649634000000|2022-04-10 23:40:00|200607.9|200457.9|200624.3|200474.3|200635.2|200485.2|200597|200447|492
1649634300000|2022-04-10 23:45:00|200619.9|200469.9|200636.6|200486.6|200645.4|200495.4|200574.8|200424.8|625
1649634600000|2022-04-10 23:50:00|200651.3|200501.3|200630|200480|200655.5|200505.5|200605.7|200455.7|558
1649634900000|2022-04-10 23:55:00|200628.3|200478.3|200767.4|200617.4|200797.8|200647.8|200600.9|200450.9|669
1649635200000|2022-04-11 00:00:00|200779.1|200629.1|200832.4|200682.4|200840.2|200690.2|200744.4|200594.4|726
1649635500000|2022-04-11 00:05:00|200832.6|200682.6|200868.2|200718.2|200869.8|200719.8|200782.7|200632.7|615
1649635800000|2022-04-11 00:10:00|200868.3|200718.3|200851.3|200701.3|200882.3|200732.3|200839.8|200689.8|331
1649636100000|2022-04-11 00:15:00|200857.2|200707.2|200835.3|200685.3|200862|200707.2|200787|200576|587
1649636400000|2022-04-11 00:20:00|200835|200685|200790.3|200640.3|200841.4|200691.4|200783.1|200633.1|535
1649636700000|2022-04-11 00:25:00|200791.7|200641.7|200783|200633|200809.6|200659.6|200746.8|200596.8|673
1649637000000|2022-04-11 00:30:00|200780.1|200630.1|200782.8|200632.8|200825|200675|200756.1|200606.1|540
1649637300000|2022-04-11 00:35:00|200781.6|200631.6|200789.1|200639.1|200796|200646|200779.5|200629.5|398
1649637600000|2022-04-11 00:40:00|200789.3|200639.3|200778.8|200628.8|200796.6|200646.6|200774.7|200624.7|314
1649637900000|2022-04-11 00:45:00|200778.7|200628.7|200747.1|200597.1|200784|200634|200725.7|200575.7|523
1649638200000|2022-04-11 00:50:00|200747|200597|200734|200584|200755.7|200605.7|200718.4|200568.4|543
1649638500000|2022-04-11 00:55:00|200732.9|200582.9|200746.6|200596.6|200767.1|200617.1|200721.3|200571.3|452
1649638800000|2022-04-11 01:00:00|200746.9|200596.9|200694.6|200544.6|200754|200604|200692|200542|449
1649639100000|2022-04-11 01:05:00|200694.5|200544.5|200657.5|200507.5|200695.3|200545.3|200644.4|200494.4|394
1649639400000|2022-04-11 01:10:00|200657.2|200507.2|200666.3|200516.3|200682.6|200532.6|200647.5|200497.5|346
1649639700000|2022-04-11 01:15:00|200666.4|200516.4|200670.7|200520.7|200682.5|200532.5|200661.6|200511.6|474
1649640000000|2022-04-11 01:20:00|200669.5|200519.5|200648.9|200498.9|200679.4|200529.4|200644.2|200494.2|439
1649640300000|2022-04-11 01:25:00|200648.8|200498.8|200684.4|200534.4|200691.4|200541.4|200643.8|200493.8|467
1649640600000|2022-04-11 01:30:00|200685.1|200535.1|200891|200741|200894.7|200744.7|200679.5|200529.5|691
1649640900000|2022-04-11 01:35:00|200890.8|200740.8|200915.2|200765.2|200957|200807|200890.8|200740.8|657
1649641200000|2022-04-11 01:40:00|200915.1|200765.1|200890.4|200740.4|200928|200778|200856.1|200706.1|553
1649641500000|2022-04-11 01:45:00|200890.6|200740.6|200940|200790|200965.1|200815.1|200886|200736|647
1649641800000|2022-04-11 01:50:00|200941.9|200791.9|200949|200799|200952.9|200802.9|200925.6|200775.6|384
1649642100000|2022-04-11 01:55:00|200949.6|200799.6|200909|200759|200991.1|200841.1|200906.4|200756.4|472
1649642400000|2022-04-11 02:00:00|200909.9|200759.9|200999.1|200849.1|201005.4|200855.4|200900.5|200750.5|529
1649642700000|2022-04-11 02:05:00|200999.6|200849.6|201008|200858|201014.4|200864.4|200987.3|200837.3|523
1649643000000|2022-04-11 02:10:00|201008.7|200858.7|201000.3|200850.3|201016.4|200866.4|200978.8|200828.8|479
1649643300000|2022-04-11 02:15:00|201000.7|200850.7|201064.8|200914.8|201067.5|200917.5|200997.8|200847.8|400
1649643600000|2022-04-11 02:20:00|201065|200915|201045.7|200895.7|201077.2|200927.2|201045.7|200895.7|452
1649643900000|2022-04-11 02:25:00|201045.8|200895.8|201051.2|200901.2|201065.8|200961.1|201011.1|200894.5|335
1649644200000|2022-04-11 02:30:00|201051.1|200901.1|201047.1|200897.1|201060.1|200910.1|201017|200867|336
1649644500000|2022-04-11 02:35:00|201047.5|200897.5|201024|200874|201053.7|200903.7|201024|200874|347
1649644800000|2022-04-11 02:40:00|201023.1|200873.1|201047.4|200897.4|201056.2|200906.2|201020.9|200870.9|417
1649645100000|2022-04-11 02:45:00|201045|200895|201057.7|200907.7|201073.7|200923.7|201028.7|200878.7|389
1649645400000|2022-04-11 02:50:00|201058.6|200908.6|201092.2|200942.2|201092.2|200961.5|201011.5|200894.5|373
1649645700000|2022-04-11 02:55:00|201089.7|200939.7|201094.2|200944.2|201132.3|200982.3|201085.7|200935.7|610
1649646000000|2022-04-11 03:00:00|201093.3|200943.3|201039.2|200889.2|201110.7|200960.7|201022.1|200872.1|612
1649646300000|2022-04-11 03:05:00|201039.8|200889.8|200993.3|200843.3|201042.8|200892.8|200992|200842|549
1649646600000|2022-04-11 03:10:00|200993.2|200843.2|200979.8|200829.8|201025.3|200875.3|200958.7|200808.7|559
1649646900000|2022-04-11 03:15:00|200980.5|200830.5|200961.8|200811.8|200999.2|200849.2|200959.9|200809.9|364
1649647200000|2022-04-11 03:20:00|200961.7|200811.7|200932.3|200782.3|200973.9|200823.9|200921.1|200771.1|363
1649647500000|2022-04-11 03:25:00|200931.9|200781.9|200934.2|200784.2|200941.8|200791.8|200882|200732|426
1649647800000|2022-04-11 03:30:00|200932.8|200782.8|200935.7|200785.7|200954.1|200804.1|200907.2|200757.2|433
1649648100000|2022-04-11 03:35:00|200937.9|200787.9|200949|200799|200953.9|200803.9|200937.7|200787.7|344
1649648400000|2022-04-11 03:40:00|200948.3|200798.3|200957.1|200807.1|200957.1|200807.1|200933.8|200783.8|361
1649648700000|2022-04-11 03:45:00|200956.9|200806.9|200959|200809|200967.1|200817.1|200950.2|200800.2|203
1649649000000|2022-04-11 03:50:00|200958.4|200808.4|200934.9|200784.9|200961.2|200811.2|200927.5|200777.5|326
1649649300000|2022-04-11 03:55:00|200933.7|200783.7|200931.7|200781.7|200939.8|200789.8|200903.8|200753.8|437
1649649600000|2022-04-11 04:00:00|200932.7|200782.7|200916.8|200766.8|200934|200784|200911.9|200761.9|513
1649649900000|2022-04-11 04:05:00|200915.5|200765.5|200897.7|200747.7|200941.8|200791.8|200876.4|200726.4|528
1649650200000|2022-04-11 04:10:00|200897.5|200747.5|200889.4|200739.4|200897.5|200747.5|200871.4|200721.4|265
1649650500000|2022-04-11 04:15:00|200889.9|200739.9|200891.4|200741.4|200893.9|200743.9|200877.8|200727.8|320
1649650800000|2022-04-11 04:20:00|200890.7|200740.7|200880.7|200730.7|200892.9|200742.9|200865|200715|230
1649651100000|2022-04-11 04:25:00|200881.7|200731.7|200898.4|200748.4|200927.5|200777.5|200881.7|200731.7|452
1649651400000|2022-04-11 04:30:00|200898.2|200748.2|200921|200771|200923.8|200773.8|200894.9|200744.9|520
1649651700000|2022-04-11 04:35:00|200923.3|200773.3|200920.3|200770.3|200925.1|200775.1|200905.2|200755.2|414
1649652000000|2022-04-11 04:40:00|200919.2|200769.2|200883.9|200733.9|200924|200774|200865.9|200715.9|395
1649652300000|2022-04-11 04:45:00|200882.8|200732.8|200880|200730|200895.2|200745.2|200877.3|200727.3|384
1649652600000|2022-04-11 04:50:00|200880.7|200730.7|200884.9|200734.9|200893.2|200743.2|200870.1|200720.1|325
1649652900000|2022-04-11 04:55:00|200885.3|200735.3|200907.4|200757.4|200913.9|200763.9|200877.1|200727.1|461
1649653200000|2022-04-11 05:00:00|200906.7|200756.7|200927.4|200777.4|200937.9|200787.9|200885.5|200735.5|435
1649653500000|2022-04-11 05:05:00|200927.3|200777.3|200963.9|200813.9|200970.3|200820.3|200919.8|200769.8|295
1649653800000|2022-04-11 05:10:00|200962.8|200812.8|200935.9|200785.9|200969.9|200819.9|200901.7|200751.7|372
1649654100000|2022-04-11 05:15:00|200936.4|200786.4|200932.7|200782.7|200945|200795|200916.8|200766.8|341
1649654400000|2022-04-11 05:20:00|200932.8|200782.8|200977.8|200827.8|200983.3|200833.3|200922|200772|430
1649654700000|2022-04-11 05:25:00|200977.5|200827.5|201007|200857|201027.4|200877.4|200974.9|200824.9|517
1649655000000|2022-04-11 05:30:00|201006.8|200856.8|200989.3|200839.3|201017.8|200867.8|200966.6|200816.6|600
1649655300000|2022-04-11 05:35:00|200989.1|200839.1|200916.7|200766.7|200993.3|200843.3|200886.3|200736.3|505
1649655600000|2022-04-11 05:40:00|200917.8|200767.8|200944.4|200794.4|200944.5|200794.5|200891.7|200741.7|491
1649655900000|2022-04-11 05:45:00|200943.4|200793.4|200950.7|200800.7|201003.5|200853.5|200939.2|200789.2|425
1649656200000|2022-04-11 05:50:00|200947.3|200797.3|200890.8|200740.8|200961.6|200811.6|200874.5|200724.5|515
1649656500000|2022-04-11 05:55:00|200892.2|200742.2|200850|200700|200948|200798|200834.4|200684.4|614
1649656800000|2022-04-11 06:00:00|200851.3|200701.3|200818.5|200668.5|200873.8|200723.8|200810.6|200660.6|666
1649657100000|2022-04-11 06:05:00|200813.8|200663.8|200977.8|200827.8|200983.5|200833.5|200813.8|200663.8|691
1649657400000|2022-04-11 06:10:00|200978|200828|200982.4|200832.4|201011.4|200861.4|200934.1|200784.1|681
1649657700000|2022-04-11 06:15:00|200986.7|200836.7|201069.4|200919.4|201105.3|200955.3|200943.6|200793.6|599
1649658000000|2022-04-11 06:20:00|201070.1|200920.1|201107.9|200957.9|201153.1|201003.1|201059.3|200909.3|719
1649658300000|2022-04-11 06:25:00|201110.2|200960.2|201132|200982|201148.7|200998.7|201056.5|200906.5|698
1649658600000|2022-04-11 06:30:00|201132.9|200982.9|201063.4|200913.4|201157.5|201007.5|201055.8|200905.8|576
1649658900000|2022-04-11 06:35:00|201063.5|200913.5|201104.4|200954.4|201113.7|200963.7|201055.2|200905.2|575
1649659200000|2022-04-11 06:40:00|201106.1|200956.1|201149.8|200999.8|201171.8|201021.8|201104.3|200954.3|572
1649659500000|2022-04-11 06:45:00|201146.9|200996.9|201227.2|201077.2|201237.2|201087.2|201142.5|200992.5|542
1649659800000|2022-04-11 06:50:00|201230|201080|201235.4|201085.4|201280.2|201130.2|201226.8|201076.8|583
1649660100000|2022-04-11 06:55:00|201235.8|201085.8|201270.3|201120.3|201281.4|201131.4|201172.4|201022.4|761
1649660400000|2022-04-11 07:00:00|201254.1|201104.1|201073|200923|201260.4|201110.4|201050.4|200900.4|906
1649660700000|2022-04-11 07:05:00|201083.8|200933.8|201221|201071|201254.6|201104.6|201065.3|200915.3|689
1649661000000|2022-04-11 07:10:00|201221.6|201071.6|201270.7|201120.7|201312.8|201162.8|201221.6|201071.6|708
1649661300000|2022-04-11 07:15:00|201273.8|201123.8|201194.5|201044.5|201287.6|201137.6|201146.7|200996.7|753
1649661600000|2022-04-11 07:20:00|201194.3|201044.3|201138.9|200988.9|201205|201055|201138.3|200988.3|836
1649661900000|2022-04-11 07:25:00|201144.4|200994.4|200868.4|200718.4|201151|201001|200868.4|200718.4|880
1649662200000|2022-04-11 07:30:00|200869.5|200719.5|200892.3|200742.3|200970|200820|200860.8|200710.8|914
1649662500000|2022-04-11 07:35:00|200891.4|200741.4|200775.6|200625.6|200897.2|200747.2|200772|200622|687
1649662800000|2022-04-11 07:40:00|200774.7|200624.7|200786.4|200636.4|200827.1|200677.1|200770.7|200620.7|795
1649663100000|2022-04-11 07:45:00|200780.7|200630.7|200720.3|200570.3|200837.9|200687.9|200679|200529|852
1649663400000|2022-04-11 07:50:00|200720|200570|200784.5|200634.5|200798.4|200648.4|200720|200570|822
1649663700000|2022-04-11 07:55:00|200783.6|200633.6|200801.5|200651.5|200861.4|200711.4|200774.6|200624.6|827
1649664000000|2022-04-11 08:00:00|200798.6|200648.6|200819.3|200669.3|200826.3|200676.3|200756|200606|856
1649664300000|2022-04-11 08:05:00|200819.9|200669.9|200738.9|200588.9|200850.5|200700.5|200729.1|200579.1|787
1649664600000|2022-04-11 08:10:00|200741|200591|200803.4|200653.4|200805.9|200655.9|200732.3|200582.3|673
1649664900000|2022-04-11 08:15:00|200813|200663|200857.1|200707.1|200875.7|200725.7|200770.5|200620.5|678
1649665200000|2022-04-11 08:20:00|200857|200707|200855.4|200705.4|200917.8|200767.8|200851.2|200701.2|637
1649665500000|2022-04-11 08:25:00|200853.5|200703.5|200814.2|200664.2|200868.8|200718.8|200813.4|200663.4|587
1649665800000|2022-04-11 08:30:00|200813.8|200663.8|200768.4|200618.4|200818.9|200668.9|200765.5|200615.5|698
1649666100000|2022-04-11 08:35:00|200767.4|200617.4|200770.7|200620.7|200798.9|200648.9|200729.6|200579.6|742
1649666400000|2022-04-11 08:40:00|200770.4|200620.4|200776.4|200626.4|200813.6|200663.6|200708.8|200602.2|741
1649666700000|2022-04-11 08:45:00|200776.6|200626.6|200695.5|200545.5|200789.6|200639.6|200667.2|200517.2|729
1649667000000|2022-04-11 08:50:00|200692.9|200542.9|200642.6|200492.6|200735.4|200585.4|200625.1|200475.1|674
1649667300000|2022-04-11 08:55:00|200642.4|200492.4|200722.5|200572.5|200734.3|200584.3|200642.4|200492.4|667
1649667600000|2022-04-11 09:00:00|200722.3|200572.3|200697.7|200547.7|200751|200601|200683.3|200533.3|736
1649667900000|2022-04-11 09:05:00|200697.8|200547.8|200691.5|200541.5|200714.9|200564.9|200656.7|200506.7|604
1649668200000|2022-04-11 09:10:00|200691.7|200541.7|200692.6|200542.6|200718.2|200568.2|200651.8|200501.8|614
1649668500000|2022-04-11 09:15:00|200692|200542|200649.7|200499.7|200714.1|200564.1|200644.2|200494.2|614
1649668800000|2022-04-11 09:20:00|200649.5|200499.5|200590.1|200440.1|200650.4|200500.4|200573.4|200423.4|667
1649669100000|2022-04-11 09:25:00|200590.4|200440.4|200537.4|200387.4|200599.6|200449.6|200528.8|200378.8|593
1649669400000|2022-04-11 09:30:00|200547.2|200397.2|200490.2|200340.2|200562.4|200412.4|200473|200323|643
1649669700000|2022-04-11 09:35:00|200489.8|200339.8|200489.7|200339.7|200553.1|200403.1|200484.6|200334.6|560
1649670000000|2022-04-11 09:40:00|200489.8|200339.8|200381.5|200231.5|200517.5|200367.5|200378.6|200228.6|732
1649670300000|2022-04-11 09:45:00|200378.6|200228.6|200429.1|200279.1|200437.8|200287.8|200236.6|200086.6|704
1649670600000|2022-04-11 09:50:00|200428.2|200278.2|200287.4|200137.4|200434.6|200284.6|200248.2|200098.2|724
1649670900000|2022-04-11 09:55:00|200286.7|200136.7|200197.7|200047.7|200295.4|200145.4|200174.6|200024.6|710
1649671200000|2022-04-11 10:00:00|200198.5|200048.5|200197.1|200047.1|200213.7|200063.7|200183|200033|540
1649671500000|2022-04-11 10:05:00|200196.8|200046.8|200277.7|200127.7|200282.2|200132.2|200196.8|200046.8|532
1649671800000|2022-04-11 10:10:00|200276.4|200126.4|200240.9|200090.9|200276.4|200126.4|200232.2|200082.2|484
1649672100000|2022-04-11 10:15:00|200239.5|200089.5|200140.5|199990.5|200242.9|200092.9|200129.9|199979.9|607
1649672400000|2022-04-11 10:20:00|200140.4|199990.4|200126.8|199976.8|200160.1|200010.1|200081.7|199931.7|656
1649672700000|2022-04-11 10:25:00|200129.2|199979.2|200112.3|199962.3|200159.1|200009.1|200040.4|199890.4|732
1649673000000|2022-04-11 10:30:00|200112.1|199962.1|200172.4|200022.4|200209.5|200059.5|200110.3|199960.3|707
1649673300000|2022-04-11 10:35:00|200172.7|200022.7|200265.4|200115.4|200268.9|200118.9|200159.8|200009.8|870
1649673600000|2022-04-11 10:40:00|200266.3|200116.3|200328.4|200178.4|200346.2|200196.2|200239.5|200089.5|910
1649673900000|2022-04-11 10:45:00|200322|200172|200342.9|200192.9|200361.3|200211.3|200293.7|200143.7|1086
1649674200000|2022-04-11 10:50:00|200340.4|200190.4|200172.8|200022.8|200340.4|200190.4|200138.4|199988.4|1089
1649674500000|2022-04-11 10:55:00|200171.3|200021.3|200150.1|200000.1|200184.1|200055.9|200105.9|199959.3|989
1649674800000|2022-04-11 11:00:00|200151|200001|200280.1|200130.1|200281.2|200131.2|200088.6|199980|727
1649675100000|2022-04-11 11:05:00|200281.4|200131.4|200307|200157|200335.2|200185.2|200188.4|200082.6|549
1649675400000|2022-04-11 11:10:00|200306.5|200156.5|200310.1|200160.1|200335.5|200185.5|200298.7|200148.7|611
1649675700000|2022-04-11 11:15:00|200311.1|200161.1|200367.6|200217.6|200378.5|200276.6|200308.1|200158.1|665
1649676000000|2022-04-11 11:20:00|200351.5|200201.5|200401.5|200251.5|200417.3|200312.2|200294.4|200180.4|614
1649676300000|2022-04-11 11:25:00|200405.6|200255.6|200479.7|200329.7|200523.3|200389.3|200357.8|200253.2|651
1649676600000|2022-04-11 11:30:00|200484.1|200334.1|200506.1|200356.1|200506.9|200392.6|200423.5|200293.3|731
1649676900000|2022-04-11 11:35:00|200505.9|200355.9|200509.5|200359.5|200525.5|200429.8|200454.6|200340.3|677
1649677200000|2022-04-11 11:40:00|200507.8|200357.8|200540.4|200390.4|200546.7|200463.5|200458.7|200354.6|758
1649677500000|2022-04-11 11:45:00|200538.3|200388.3|200530.1|200380.1|200549.5|200447.9|200481|200378.2|758
1649677800000|2022-04-11 11:50:00|200532.1|200382.1|200541.4|200391.4|200561.7|200461.2|200479.2|200375.8|719
1649678100000|2022-04-11 11:55:00|200541.9|200391.9|200462.2|200412.2|200564.3|200465.4|200461|200360.5|720
1649678400000|2022-04-11 12:00:00|200464.4|200414.4|200501.8|200351.8|200570.1|200478.1|200441.2|200343.2|699
1649678700000|2022-04-11 12:05:00|200499.7|200349.7|200625.7|200475.7|200628.8|200478.8|200471.2|200343.5|563
1649679000000|2022-04-11 12:10:00|200625.8|200475.8|200622.7|200572.7|200676.2|200588.2|200540.3|200439.2|688
1649679300000|2022-04-11 12:15:00|200622.9|200572.9|200667.3|200517.3|200751.4|200649.8|200610.4|200513|694
1649679600000|2022-04-11 12:20:00|200667.6|200517.6|200705.8|200555.8|200705.8|200557.8|200485.4|200384.9|909
1649679900000|2022-04-11 12:25:00|200705.1|200555.1|200538.3|200388.3|200705.4|200555.4|200451|200350.1|731
1649680200000|2022-04-11 12:30:00|200541.1|200391.1|200506.4|200356.4|200541.1|200410|200448.5|200346.7|771
1649680500000|2022-04-11 12:35:00|200506.5|200356.5|200478.9|200328.9|200509.5|200406.8|200419.3|200304.2|697
1649680800000|2022-04-11 12:40:00|200479|200329|200374.9|200224.9|200531.8|200404.4|200325.1|200222.6|731
1649681100000|2022-04-11 12:45:00|200375.2|200225.2|200311.4|200161.4|200376|200229.9|200263.4|200157.8|600
1649681400000|2022-04-11 12:50:00|200311.9|200161.9|200262.7|200112.7|200328.7|200178.7|200144|199994|685
1649681700000|2022-04-11 12:55:00|200265.7|200115.7|200153.7|200003.7|200285.2|200183.6|200149.6|199999.6|679
1649682000000|2022-04-11 13:00:00|200155.6|200005.6|200161.9|200011.9|200235.4|200090.7|200087|199985.5|687
1649682300000|2022-04-11 13:05:00|200162|200012|200235.1|200085.1|200242.1|200136.9|200120.5|200005|685
1649682600000|2022-04-11 13:10:00|200242.5|200092.5|200320.3|200170.3|200366.2|200265.6|200166.2|200058.3|721
1649682900000|2022-04-11 13:15:00|200316.8|200166.8|200437.5|200287.5|200455.6|200338.6|200243.3|200145.2|843
1649683200000|2022-04-11 13:20:00|200436.7|200286.7|200447.3|200297.3|200469.4|200367.7|200398.4|200283.9|706
1649683500000|2022-04-11 13:25:00|200446.9|200296.9|200571.4|200421.4|200574.1|200424.1|200351.5|200248.5|855
1649683800000|2022-04-11 13:30:00|200572.1|200422.1|200625.4|200475.4|200698.4|200548.4|200484.2|200375.1|919
1649684100000|2022-04-11 13:35:00|200626.3|200476.3|200912|200762|200945.9|200795.9|200567.7|200417.7|925
1649684400000|2022-04-11 13:40:00|200912.1|200762.1|200757.6|200607.6|200915.5|200765.5|200713.5|200605.5|935
1649684700000|2022-04-11 13:45:00|200758.4|200608.4|200716.7|200666.7|200806.6|200703.4|200632.8|200505.4|930
1649685000000|2022-04-11 13:50:00|200735.4|200685.4|200684.8|200634.8|200823.9|200726|200633|200528.1|1024
1649685300000|2022-04-11 13:55:00|200672.7|200622.7|200526.7|200476.7|200726.5|200626.8|200521.9|200428.4|952
1649685600000|2022-04-11 14:00:00|200525.1|200475.1|200553.2|200403.2|200603.8|200490.6|200456.5|200306.5|935
1649685900000|2022-04-11 14:05:00|200556.7|200406.7|200474.4|200324.4|200569.5|200467.9|200404.7|200256.5|907
1649686200000|2022-04-11 14:10:00|200476.2|200326.2|200294.8|200244.8|200517.3|200412.7|200287.2|200188.7|811
1649686500000|2022-04-11 14:15:00|200278.3|200228.3|200376.2|200226.2|200407.1|200291|200245.7|200145.5|875
1649686800000|2022-04-11 14:20:00|200376.7|200226.7|200256|200206|200557|200450.2|200248.1|200154.1|919
1649687100000|2022-04-11 14:25:00|200256.1|200206.1|200404.7|200254.7|200433.6|200330.9|200250|200150|992
1649687400000|2022-04-11 14:30:00|200406.4|200256.4|200309.8|200159.8|200448.7|200343.2|200300.2|200150.2|919
1649687700000|2022-04-11 14:35:00|200309|200159|200484.3|200334.3|200490.3|200384.5|200305.5|200155.5|842
1649688000000|2022-04-11 14:40:00|200482.4|200332.4|200440.4|200390.4|200536.7|200409.2|200422.4|200324.8|829
1649688300000|2022-04-11 14:45:00|200440|200390|200477.4|200327.4|200514.4|200414.4|200345.8|200256.5|752
1649688600000|2022-04-11 14:50:00|200477.5|200327.5|200391.6|200241.6|200504.5|200380.3|200295.4|200191.7|927
1649688900000|2022-04-11 14:55:00|200392.7|200242.7|200362.1|200212.1|200407|200311.5|200272.2|200165.7|875
1649689200000|2022-04-11 15:00:00|200367.6|200217.6|200347.8|200197.8|200373.2|200269.3|200296.4|200184.6|854
1649689500000|2022-04-11 15:05:00|200347.7|200197.7|200376.3|200226.3|200412.6|200307.2|200333.1|200183.1|735
1649689800000|2022-04-11 15:10:00|200383|200233|200362.9|200312.9|200420.5|200329.2|200271.5|200163.3|807
1649690100000|2022-04-11 15:15:00|200362.5|200312.5|200388.8|200238.8|200448.8|200343.3|200253.8|200154.7|753
1649690400000|2022-04-11 15:20:00|200341.8|200291.8|200302.6|200152.6|200391.2|200292|200243.2|200111|610
1649690700000|2022-04-11 15:25:00|200301.7|200151.7|200143.5|199993.5|200340|200236|200094.4|199991.2|697
1649691000000|2022-04-11 15:30:00|200140.6|199990.6|200166.4|200016.4|200219.4|200120.7|200087.6|199988.1|721
1649691300000|2022-04-11 15:35:00|200167.1|200017.1|200187.1|200037.1|200201.5|200098.8|200109.6|200007.3|830
1649691600000|2022-04-11 15:40:00|200188.3|200038.3|200147.7|199997.7|200193.3|200093|200081.7|199979.7|819
1649691900000|2022-04-11 15:45:00|200148.1|199998.1|200179.4|200029.4|200180|200079.2|200053.5|199949.5|845
1649692200000|2022-04-11 15:50:00|200178.6|200028.6|200106.6|200056.6|200217.4|200116.6|200061.8|199953.3|838
1649692500000|2022-04-11 15:55:00|200107|200057|200209.6|200059.6|200268.5|200171|200103.9|200007.5|810
1649692800000|2022-04-11 16:00:00|200209.9|200059.9|200195.1|200045.1|200253.9|200154.6|200142|200030|837
1649693100000|2022-04-11 16:05:00|200194.8|200044.8|200204.5|200154.5|200257.8|200154.6|200133.5|200030.6|735
1649693400000|2022-04-11 16:10:00|200204.6|200154.6|200285.2|200135.2|200317.3|200218.8|200201.4|200098|567
1649693700000|2022-04-11 16:15:00|200282.2|200132.2|200219.8|200069.8|200362|200248.6|200137|200037.8|595
1649694000000|2022-04-11 16:20:00|200171.6|200121.6|200187.9|200037.9|200222|200121.7|200140.4|200022.5|622
1649694300000|2022-04-11 16:25:00|200187.1|200037.1|200025.3|199975.3|200193.2|200090.8|200024.2|199940.4|655
1649694600000|2022-04-11 16:30:00|200024.9|199974.9|199894.9|199744.9|200077.7|199974.9|199871|199739.8|702
1649694900000|2022-04-11 16:35:00|199892.4|199742.4|199773.9|199623.9|199892.4|199791.2|199732.4|199587.4|746
1649695200000|2022-04-11 16:40:00|199773.2|199623.2|199864.6|199714.6|199923.5|199801.7|199773.2|199623.2|757
1649695500000|2022-04-11 16:45:00|199864.2|199714.2|199701.4|199551.4|199864.2|199753.7|199659.8|199548.1|680
1649695800000|2022-04-11 16:50:00|199702.1|199552.1|199768.5|199618.5|199774.1|199673.5|199539.2|199435.1|710
1649696100000|2022-04-11 16:55:00|199708.7|199658.7|199765.8|199615.8|199783.4|199658.7|199602.8|199502.5|660
1649696400000|2022-04-11 17:00:00|199768.3|199618.3|199604.7|199454.7|199772.8|199630.7|199554|199433.5|811
1649696700000|2022-04-11 17:05:00|199604.3|199454.3|199463|199313|199608.8|199494.5|199393.6|199284.8|748
1649697000000|2022-04-11 17:10:00|199464.6|199314.6|199562.1|199412.1|199575.1|199447.9|199396.4|199294.7|751
1649697300000|2022-04-11 17:15:00|199563.3|199413.3|199589.8|199439.8|199668.9|199518.9|199560.5|199410.5|747
1649697600000|2022-04-11 17:20:00|199589.5|199439.5|199669.3|199519.3|199673|199523|199565.4|199415.4|605
1649697900000|2022-04-11 17:25:00|199667.5|199517.5|199633.2|199483.2|199667.5|199556.7|199592.9|199471.2|579
1649698200000|2022-04-11 17:30:00|199632.7|199482.7|199584.7|199434.7|199652.3|199530|199535.5|199434.6|584
1649698500000|2022-04-11 17:35:00|199585.4|199435.4|199533.8|199383.8|199586.4|199464.8|199475|199372.6|595
1649698800000|2022-04-11 17:40:00|199534.2|199384.2|199508.8|199358.8|199549.5|199455|199428.6|199304|554
1649699100000|2022-04-11 17:45:00|199508.9|199358.9|199489.7|199339.7|199519.2|199369.2|199412.3|199262.3|603
1649699400000|2022-04-11 17:50:00|199489.2|199339.2|199528.6|199378.6|199532.9|199382.9|199488.8|199338.8|481
1649699700000|2022-04-11 17:55:00|199529.1|199379.1|199453.2|199303.2|199529.3|199379.3|199399.7|199283.2|670
1649700000000|2022-04-11 18:00:00|199452.5|199302.5|199391.9|199241.9|199510.7|199360.7|199387.6|199237.6|721
1649700300000|2022-04-11 18:05:00|199390.3|199240.3|199254.3|199104.3|199414|199295.4|199245.4|199095.4|713
1649700600000|2022-04-11 18:10:00|199254|199104|199415.7|199265.7|199425.2|199310.1|199244.6|199094.6|618
1649700900000|2022-04-11 18:15:00|199415.9|199265.9|199318.7|199168.7|199444.2|199294.2|199315.8|199166.7|641
1649701200000|2022-04-11 18:20:00|199318.4|199168.4|199116|198966|199331.3|199181.3|199102|198952|614
1649701500000|2022-04-11 18:25:00|199115.5|198965.5|199308.8|199158.8|199333.9|199240.3|199070.6|198965.5|617
1649701800000|2022-04-11 18:30:00|199312.4|199162.4|199243.1|199093.1|199335.5|199246.3|199219.5|199069.5|806
1649702100000|2022-04-11 18:35:00|199245.6|199095.6|199234.1|199084.1|199258.6|199108.6|199229.3|199079.3|714
1649702400000|2022-04-11 18:40:00|199234|199084|199091.1|198941.1|199235|199085|199086.3|198936.3|629
1649702700000|2022-04-11 18:45:00|199093.7|198943.7|199123|198973|199170.1|199020.1|199085.4|198935.4|746
1649703000000|2022-04-11 18:50:00|199124.4|198974.4|199226.1|199076.1|199254.2|199104.2|199114.4|198973.7|796
1649703300000|2022-04-11 18:55:00|199229.6|199079.6|199262.8|199112.8|199324.4|199174.4|199207|199057|842
1649703600000|2022-04-11 19:00:00|199262.1|199112.1|199245.4|199095.4|199318.2|199168.2|199185.2|199035.2|794
1649703900000|2022-04-11 19:05:00|199250.3|199100.3|199189.3|199039.3|199269.4|199119.4|199165.5|199029.6|693
1649704200000|2022-04-11 19:10:00|199189.6|199039.6|199202.8|199052.8|199227|199077|199154.4|199004.4|566
1649704500000|2022-04-11 19:15:00|199203.6|199053.6|199137.7|198987.7|199230.6|199080.6|199126|198976|581
1649704800000|2022-04-11 19:20:00|199139.4|198989.4|199142.1|198992.1|199165.8|199015.8|199122.9|198972.9|654
1649705100000|2022-04-11 19:25:00|199141.1|198991.1|199177.4|199027.4|199189.2|199039.2|199130.4|198980.4|595
1649705400000|2022-04-11 19:30:00|199176|199026|199215.9|199065.9|199217.7|199067.7|199092.7|198942.7|664
1649705700000|2022-04-11 19:35:00|199219.4|199069.4|199223.2|199073.2|199247.4|199097.4|199210.8|199060.8|666
1649706000000|2022-04-11 19:40:00|199223.4|199073.4|199167.6|199017.6|199233|199083|199157.6|199007.6|628
1649706300000|2022-04-11 19:45:00|199167.7|199017.7|199204.2|199054.2|199210.6|199060.6|199162.3|199012.3|652
1649706600000|2022-04-11 19:50:00|199204.3|199054.3|199222.9|199072.9|199246.5|199096.5|199137.5|198987.5|761
1649706900000|2022-04-11 19:55:00|199226.3|199076.3|199177.5|199027.5|199246.8|199096.8|199096.3|198946.3|973
1649707200000|2022-04-11 20:00:00|199181.9|199031.9|199200.1|199050.1|199213.2|199063.2|199181.9|199031.9|685
1649707500000|2022-04-11 20:05:00|199200.7|199050.7|199140.3|198990.3|199200.9|199050.9|199133|198983|620
1649707800000|2022-04-11 20:10:00|199148.9|198998.9|199116.9|198966.9|199150.2|199000.2|199083.4|198933.4|491
1649708100000|2022-04-11 20:15:00|199119|198969|199109.6|198959.6|199129.7|198979.7|199095.2|198945.2|321
1649708400000|2022-04-11 20:20:00|199108.3|198958.3|199150.4|199000.4|199151.9|199001.9|199081.5|198931.5|407
1649708700000|2022-04-11 20:25:00|199150.2|199000.2|199246|199096|199246|199096|199149.9|198999.9|399
1649709000000|2022-04-11 20:30:00|199240.3|199090.3|199348.8|199198.8|199362.1|199212.1|199238.7|199088.7|388
1649709300000|2022-04-11 20:35:00|199348.9|199198.9|199349.9|199199.9|199360.2|199210.2|199335.4|199185.4|281
1649709600000|2022-04-11 20:40:00|199350.1|199200.1|199400|199250|199402.1|199252.1|199334.6|199184.6|234
1649709900000|2022-04-11 20:45:00|199397.4|199247.4|199500.3|199350.3|199509|199359|199396|199246|479
1649710200000|2022-04-11 20:50:00|199502.7|199352.7|199476.7|199326.7|199508|199358|199462|199312|434
1649710500000|2022-04-11 20:55:00|199468.5|199318.5|199484.4|199334.4|199593|199400.6|199451|199301|545
1649710800000|2022-04-11 21:00:00|199478.5|199328.5|199421.6|199111.6|199531.8|199350.6|199411.4|199101.4|87
1649711100000|2022-04-11 21:05:00|199435.7|199125.7|199415.6|199105.6|199435.7|199125.7|199405.1|199095.1|63
1649711400000|2022-04-11 21:10:00|199365.5|199055.5|199423.9|199113.9|199485.7|199175.7|199365.5|199055.5|164
1649711700000|2022-04-11 21:15:00|199428.7|199118.7|199390.9|199080.9|199470.2|199160.2|199375|199065|136
1649712000000|2022-04-11 21:20:00|199387|199077|199409.5|199099.5|199464.5|199154.5|199371.3|199061.3|150
1649712300000|2022-04-11 21:25:00|199371.3|199061.3|199373.3|199063.3|199492|199182|199355.6|199045.6|103
1649712600000|2022-04-11 21:30:00|199380.5|199070.5|199398.9|199088.9|199461|199151|199366.6|199056.6|465
1649712900000|2022-04-11 21:35:00|199387.3|199077.3|199406.2|199096.2|199431.5|199121.5|199382.6|199072.6|119
1649713200000|2022-04-11 21:40:00|199405.4|199095.4|199410.5|199100.5|199519.3|199209.3|199384.6|199074.6|109
1649713500000|2022-04-11 21:45:00|199429.9|199119.9|199420.9|199110.9|199483|199173|199366.4|199056.4|521
1649713800000|2022-04-11 21:50:00|199425.7|199115.7|199413.1|199103.1|199451.7|199141.7|199373.1|199063.1|1151
1649714100000|2022-04-11 21:55:00|199408.4|199098.4|199421|199111|199454.5|199144.5|199374|199064|1111
1649714400000|2022-04-11 22:00:00|199424.6|199114.6|199591.2|199441.2|199673.7|199458.6|199406.9|199096.9|846
1649714700000|2022-04-11 22:05:00|199589|199439|199571.1|199421.1|199595.1|199445.1|199555.9|199405.9|430
1649715000000|2022-04-11 22:10:00|199568.6|199418.6|199519.2|199369.2|199585.2|199435.2|199516.6|199366.6|473
1649715300000|2022-04-11 22:15:00|199518.4|199368.4|199575.5|199425.5|199587.2|199437.2|199511.6|199361.6|330
1649715600000|2022-04-11 22:20:00|199569.4|199419.4|199560.3|199410.3|199596.5|199446.5|199548.6|199398.6|313
1649715900000|2022-04-11 22:25:00|199549.7|199399.7|199547|199397|199586.6|199436.6|199528.8|199378.8|323
1649716200000|2022-04-11 22:30:00|199543.1|199393.1|199513.6|199363.6|199549.8|199399.8|199495|199345|386
1649716500000|2022-04-11 22:35:00|199511.7|199361.7|199476.6|199326.6|199515.1|199365.1|199462.8|199312.8|445
1649716800000|2022-04-11 22:40:00|199478.1|199328.1|199469|199319|199492.3|199342.3|199459.9|199309.9|403
1649717100000|2022-04-11 22:45:00|199479.3|199329.3|199480.3|199330.3|199493.4|199343.4|199458.9|199308.9|317
1649717400000|2022-04-11 22:50:00|199479.7|199329.7|199484.3|199334.3|199487.8|199337.8|199456.2|199306.2|229
1649717700000|2022-04-11 22:55:00|199481.5|199331.5|199485.2|199335.2|199495|199345|199468.2|199318.2|211
1649718000000|2022-04-11 23:00:00|199485.6|199335.6|199447|199297|199486|199336|199392.2|199242.2|371
1649718300000|2022-04-11 23:05:00|199445.9|199295.9|199432.6|199282.6|199462.4|199312.4|199424.3|199274.3|248
1649718600000|2022-04-11 23:10:00|199428.4|199278.4|199439.4|199289.4|199457.2|199307.2|199416.2|199266.2|234
1649718900000|2022-04-11 23:15:00|199437.8|199287.8|199441.7|199291.7|199456|199306|199426|199276|282
1649719200000|2022-04-11 23:20:00|199441.6|199291.6|199454.8|199304.8|199456.9|199306.9|199384.3|199234.3|536
1649719500000|2022-04-11 23:25:00|199454.7|199304.7|199421.2|199271.2|199473.4|199323.4|199412.4|199262.4|365
1649719800000|2022-04-11 23:30:00|199419.9|199269.9|199414.7|199264.7|199454.7|199304.7|199409.9|199259.9|352
1649720100000|2022-04-11 23:35:00|199417.2|199267.2|199462|199312|199497.3|199347.3|199409.4|199259.4|388
1649720400000|2022-04-11 23:40:00|199462.2|199312.2|199484.5|199334.5|199487.8|199337.8|199448|199298|283
1649720700000|2022-04-11 23:45:00|199483.1|199333.1|199512.6|199362.6|199516.3|199366.3|199454.8|199304.8|559
1649721000000|2022-04-11 23:50:00|199512.8|199362.8|199516.4|199366.4|199530.8|199380.8|199503.5|199353.5|316
1649721300000|2022-04-11 23:55:00|199512.4|199362.4|199518.5|199368.5|199532.2|199382.2|199504.9|199354.9|250
1649721600000|2022-04-12 00:00:00|199521.8|199371.8|199464.6|199314.6|199524.9|199374.9|199447.7|199297.7|435
1649721900000|2022-04-12 00:05:00|199463.4|199313.4|199401.9|199251.9|199499.9|199349.9|199378.2|199228.2|444
1649722200000|2022-04-12 00:10:00|199403|199253|199340.7|199190.7|199408.9|199258.9|199278.2|199128.2|558
1649722500000|2022-04-12 00:15:00|199340.5|199190.5|199349.6|199199.6|199380.3|199230.3|199323.3|199173.3|544
1649722800000|2022-04-12 00:20:00|199359.8|199209.8|199291.3|199141.3|199367.3|199217.3|199286.7|199136.7|690
1649723100000|2022-04-12 00:25:00|199291.8|199141.8|199323.3|199173.3|199335.6|199185.6|199271.8|199121.8|510
1649723400000|2022-04-12 00:30:00|199324.2|199174.2|199349.6|199199.6|199361|199211|199299.8|199149.8|789
1649723700000|2022-04-12 00:35:00|199350.2|199200.2|199352.9|199202.9|199373|199223|199328.8|199178.8|587
1649724000000|2022-04-12 00:40:00|199353.4|199203.4|199353.6|199203.6|199378.1|199228.1|199322.8|199172.8|454
1649724300000|2022-04-12 00:45:00|199359.1|199209.1|199378.9|199228.9|199404.7|199254.7|199353.2|199203.2|560
1649724600000|2022-04-12 00:50:00|199375.1|199225.1|199395.8|199245.8|199416.8|199266.8|199362.4|199212.4|532
1649724900000|2022-04-12 00:55:00|199393.4|199243.4|199402.9|199252.9|199406.1|199256.1|199353.5|199203.5|740
1649725200000|2022-04-12 01:00:00|199401.2|199251.2|199428.3|199278.3|199428.8|199278.8|199391.4|199241.4|593
1649725500000|2022-04-12 01:05:00|199428.8|199278.8|199410.8|199260.8|199430|199280|199378.6|199228.6|518
1649725800000|2022-04-12 01:10:00|199410.7|199260.7|199493.2|199343.2|199503.6|199353.6|199408|199258|565
1649726100000|2022-04-12 01:15:00|199493.6|199343.6|199524.8|199374.8|199532.4|199382.4|199490.9|199340.9|671
1649726400000|2022-04-12 01:20:00|199522.4|199372.4|199530.1|199380.1|199550.7|199400.7|199505.3|199355.3|570
1649726700000|2022-04-12 01:25:00|199529.8|199379.8|199521.1|199371.1|199549.7|199399.7|199517|199367|596
1649727000000|2022-04-12 01:30:00|199521.6|199371.6|199522.1|199372.1|199534.7|199384.7|199500.9|199350.9|606
1649727300000|2022-04-12 01:35:00|199522.3|199372.3|199508.9|199358.9|199526.8|199376.8|199488.2|199338.2|523
1649727600000|2022-04-12 01:40:00|199509.5|199359.5|199521.6|199371.6|199532.8|199382.8|199509.5|199359.5|489
1649727900000|2022-04-12 01:45:00|199523.5|199373.5|199504.6|199354.6|199530.3|199380.3|199503.6|199353.6|457
1649728200000|2022-04-12 01:50:00|199512|199362|199537.7|199387.7|199545.8|199395.8|199491.5|199341.5|553
1649728500000|2022-04-12 01:55:00|199537.3|199387.3|199537.2|199387.2|199551.4|199401.4|199519.6|199369.6|449
1649728800000|2022-04-12 02:00:00|199537.9|199387.9|199539.7|199389.7|199549.2|199399.2|199511|199361|430
1649729100000|2022-04-12 02:05:00|199538.4|199388.4|199495.2|199345.2|199544.3|199394.3|199486.2|199336.2|546
1649729400000|2022-04-12 02:10:00|199494.9|199344.9|199477|199327|199513|199363|199465.5|199315.5|656
1649729700000|2022-04-12 02:15:00|199477.7|199327.7|199482.2|199332.2|199497.8|199347.8|199452.3|199302.3|606
1649730000000|2022-04-12 02:20:00|199480.4|199330.4|199484.6|199334.6|199486.6|199336.6|199456.6|199306.6|435
1649730300000|2022-04-12 02:25:00|199483.5|199333.5|199461.4|199311.4|199489.5|199339.5|199454.4|199304.4|394
1649730600000|2022-04-12 02:30:00|199455.2|199305.2|199404.5|199254.5|199463.8|199313.8|199398.5|199248.5|385
1649730900000|2022-04-12 02:35:00|199404.1|199254.1|199400.1|199250.1|199418.5|199268.5|199384.8|199234.8|472
1649731200000|2022-04-12 02:40:00|199402.3|199252.3|199412.9|199262.9|199427.8|199277.8|199398.8|199248.8|452
1649731500000|2022-04-12 02:45:00|199410.7|199260.7|199406.7|199256.7|199437.5|199287.5|199398.3|199248.3|393
1649731800000|2022-04-12 02:50:00|199407.2|199257.2|199409.4|199259.4|199428.5|199278.5|199399.4|199249.4|291
1649732100000|2022-04-12 02:55:00|199407.1|199257.1|199427.3|199277.3|199444|199294|199402.9|199252.9|347
1649732400000|2022-04-12 03:00:00|199426.3|199276.3|199409.2|199259.2|199433|199283|199404|199254|421
1649732700000|2022-04-12 03:05:00|199410.1|199260.1|199412.2|199262.2|199424.7|199274.7|199404.7|199254.7|320
1649733000000|2022-04-12 03:10:00|199413|199263|199405.6|199255.6|199429.9|199279.9|199398.9|199248.9|450
1649733300000|2022-04-12 03:15:00|199405.7|199255.7|199440.4|199290.4|199451.3|199301.3|199401.8|199251.8|424
1649733600000|2022-04-12 03:20:00|199438.3|199288.3|199436.9|199286.9|199454.9|199304.9|199425.7|199275.7|329
1649733900000|2022-04-12 03:25:00|199437.3|199287.3|199465.4|199315.4|199479.9|199329.9|199431.4|199281.4|405
1649734200000|2022-04-12 03:30:00|199465.5|199315.5|199440.3|199290.3|199475.2|199325.2|199421.8|199271.8|420
1649734500000|2022-04-12 03:35:00|199440.6|199290.6|199442.4|199292.4|199479.1|199329.1|199432.9|199282.9|368
1649734800000|2022-04-12 03:40:00|199445.9|199295.9|199430.9|199280.9|199452.7|199302.7|199418|199268|376
1649735100000|2022-04-12 03:45:00|199431|199281|199428|199278|199444.3|199294.3|199416.8|199266.8|363
1649735400000|2022-04-12 03:50:00|199427.9|199277.9|199439.2|199289.2|199445.2|199295.2|199415.5|199265.5|377
1649735700000|2022-04-12 03:55:00|199440.2|199290.2|199439.7|199289.7|199445.8|199295.8|199418.2|199268.2|369
1649736000000|2022-04-12 04:00:00|199440.2|199290.2|199433.4|199283.4|199445|199295|199424.5|199274.5|389
1649736300000|2022-04-12 04:05:00|199433.9|199283.9|199446.6|199296.6|199448.8|199298.8|199423.1|199273.1|260
1649736600000|2022-04-12 04:10:00|199441.9|199291.9|199420.1|199270.1|199445.3|199295.3|199413.7|199263.7|310
1649736900000|2022-04-12 04:15:00|199421.1|199271.1|199430.1|199280.1|199434.3|199284.3|199406.7|199256.7|303
1649737200000|2022-04-12 04:20:00|199432.5|199282.5|199350.3|199200.3|199444.4|199294.4|199346.5|199196.5|379
1649737500000|2022-04-12 04:25:00|199350|199200|199273.7|199123.7|199353.3|199203.3|199253.3|199103.3|514
1649737800000|2022-04-12 04:30:00|199272.3|199122.3|199244.8|199094.8|199276.8|199126.8|199223.3|199073.3|505
1649738100000|2022-04-12 04:35:00|199247.1|199097.1|199247.9|199097.9|199265.2|199115.2|199230.4|199080.4|483
1649738400000|2022-04-12 04:40:00|199246.8|199096.8|199257.3|199107.3|199262|199112|199239.6|199089.6|432
1649738700000|2022-04-12 04:45:00|199254.1|199104.1|199240|199090|199257|199107|199230.5|199080.5|514
1649739000000|2022-04-12 04:50:00|199237.8|199087.8|199237.8|199087.8|199250|199100|199231.2|199081.2|416
1649739300000|2022-04-12 04:55:00|199237.3|199087.3|199256.1|199106.1|199259.2|199109.2|199232.8|199082.8|503
1649739600000|2022-04-12 05:00:00|199258.1|199108.1|199238.2|199088.2|199262|199112|199225.5|199075.5|381
1649739900000|2022-04-12 05:05:00|199238.6|199088.6|199226.8|199076.8|199246|199096|199223.1|199073.1|357
1649740200000|2022-04-12 05:10:00|199226.4|199076.4|199217|199067|199245.6|199095.6|199215.2|199065.2|433
1649740500000|2022-04-12 05:15:00|199218.5|199068.5|199103.2|198953.2|199218.5|199068.5|199091.6|198941.6|734
1649740800000|2022-04-12 05:20:00|199103.1|198953.1|199107.1|198957.1|199122.4|198972.4|199086.5|198936.5|592
1649741100000|2022-04-12 05:25:00|199107.7|198957.7|199144.6|198994.6|199144.6|198994.6|199104.4|198954.4|535
1649741400000|2022-04-12 05:30:00|199142.8|198992.8|199146.5|198996.5|199148.1|198998.1|199113.2|198963.2|603
1649741700000|2022-04-12 05:35:00|199145|198995|199140|198990|199160.6|199010.6|199138.5|198988.5|344
1649742000000|2022-04-12 05:40:00|199141.6|198991.6|199102.8|198952.8|199147|198997|199092.8|198942.8|521
1649742300000|2022-04-12 05:45:00|199103|198953|199143.6|198993.6|199153.6|199003.6|199102.6|198952.6|460
1649742600000|2022-04-12 05:50:00|199143.7|198993.7|199144.3|198994.3|199190.8|199040.8|199136.6|198986.6|550
1649742900000|2022-04-12 05:55:00|199145|198995|199230.6|199080.6|199246.5|199096.5|199141.4|198991.4|629
1649743200000|2022-04-12 06:00:00|199230.8|199080.8|199232.2|199082.2|199263.1|199113.1|199178.5|199028.5|672
1649743500000|2022-04-12 06:05:00|199232|199082|199235.5|199085.5|199262.6|199112.6|199222|199072|727
1649743800000|2022-04-12 06:10:00|199235.8|199085.8|199228.9|199078.9|199261.9|199111.9|199215.2|199065.2|544
1649744100000|2022-04-12 06:15:00|199228|199078|199225.7|199075.7|199263.9|199113.9|199196.1|199046.1|577
1649744400000|2022-04-12 06:20:00|199227.3|199077.3|199341.9|199191.9|199342|199192|199215.5|199065.5|672
1649744700000|2022-04-12 06:25:00|199336.2|199186.2|199291.9|199141.9|199363.4|199213.4|199288.1|199138.1|624
1649745000000|2022-04-12 06:30:00|199292.1|199142.1|199259.4|199109.4|199332.2|199182.2|199250.6|199100.6|700
1649745300000|2022-04-12 06:35:00|199257.3|199107.3|199164.4|199014.4|199257.3|199107.3|199152.3|199002.3|791
1649745600000|2022-04-12 06:40:00|199162.3|199012.3|199135.9|198985.9|199184.2|199034.2|199123|198973|636
1649745900000|2022-04-12 06:45:00|199133|198983|199057.9|198907.9|199135.5|198985.5|199031.8|198881.8|553
1649746200000|2022-04-12 06:50:00|199056.7|198906.7|199117.1|198967.1|199132.3|198982.3|199051.1|198901.1|474
1649746500000|2022-04-12 06:55:00|199115.5|198965.5|199138.1|198988.1|199164.2|199014.2|199094.7|198944.7|701
1649746800000|2022-04-12 07:00:00|199134.9|198984.9|199208.7|199058.7|199220|199070|199134.3|198984.3|998
1649747100000|2022-04-12 07:05:00|199207|199057|199105|198955|199259.5|199109.5|199104|198954|921
1649747400000|2022-04-12 07:10:00|199102.5|198952.5|199080.1|198930.1|199115.2|198965.2|199045.9|198895.9|856
1649747700000|2022-04-12 07:15:00|199076.4|198926.4|199058|198908|199085.3|198935.3|198983.2|198833.2|913
1649748000000|2022-04-12 07:20:00|199057.2|198907.2|199019.5|198869.5|199079.8|198929.8|199007.1|198857.1|898
1649748300000|2022-04-12 07:25:00|199018.8|198868.8|199008.2|198858.2|199054|198904|198994.2|198844.2|761
1649748600000|2022-04-12 07:30:00|199008|198858|199083.8|198933.8|199096.7|198946.7|199007.2|198857.2|761
1649748900000|2022-04-12 07:35:00|199082.6|198932.6|198962.4|198812.4|199090.8|198940.8|198958.9|198808.9|834
1649749200000|2022-04-12 07:40:00|198962.9|198812.9|198976.4|198826.4|198986.8|198879.8|198925|198808.7|679
1649749500000|2022-04-12 07:45:00|198975|198825|198962.5|198812.5|199024|198874|198956|198806|782
1649749800000|2022-04-12 07:50:00|198963.2|198813.2|198907.5|198757.5|199009.6|198859.6|198879.8|198729.8|665
1649750100000|2022-04-12 07:55:00|198908.5|198758.5|198880.6|198730.6|198975.3|198825.3|198872.6|198722.6|792
1649750400000|2022-04-12 08:00:00|198851.8|198701.8|198967.1|198817.1|198973.5|198823.5|198819.5|198669.5|762
1649750700000|2022-04-12 08:05:00|198966.4|198816.4|198988.4|198838.4|199012.7|198862.7|198937.4|198787.4|801
1649751000000|2022-04-12 08:10:00|198986.6|198836.6|198971|198821|198993.2|198843.2|198949.3|198799.3|625
1649751300000|2022-04-12 08:15:00|198970|198820|198917.8|198767.8|198977.2|198827.2|198883.6|198733.6|708
1649751600000|2022-04-12 08:20:00|198917.9|198767.9|198896.2|198746.2|198951|198801|198877.5|198727.5|638
1649751900000|2022-04-12 08:25:00|198898.7|198748.7|198884.1|198734.1|198935|198785|198874.5|198724.5|629
1649752200000|2022-04-12 08:30:00|198884.5|198734.5|198910.1|198760.1|198921.1|198771.1|198873.7|198723.7|757
1649752500000|2022-04-12 08:35:00|198910.6|198760.6|198912.9|198762.9|198914.5|198764.5|198887.8|198737.8|530
1649752800000|2022-04-12 08:40:00|198912.5|198762.5|198872.9|198722.9|198925.8|198775.8|198870.1|198720.1|760
1649753100000|2022-04-12 08:45:00|198873.3|198723.3|198909.1|198759.1|198936.6|198786.6|198865.6|198715.6|509
1649753400000|2022-04-12 08:50:00|198909.3|198759.3|198894.9|198744.9|198927.7|198809.5|198859.5|198736.2|638
1649753700000|2022-04-12 08:55:00|198896.1|198746.1|198832.1|198682.1|198900.2|198750.2|198826.9|198676.9|701
1649754000000|2022-04-12 09:00:00|198832.3|198682.3|198846.4|198696.4|198863|198713|198819.1|198669.1|601
1649754300000|2022-04-12 09:05:00|198845.9|198695.9|198748.5|198598.5|198856.1|198706.1|198742.4|198592.4|668
1649754600000|2022-04-12 09:10:00|198748.6|198598.6|198782.1|198632.1|198797|198647|198739.1|198589.1|659
1649754900000|2022-04-12 09:15:00|198782.4|198632.4|198769.6|198619.6|198791.2|198641.2|198749.3|198599.3|725
1649755200000|2022-04-12 09:20:00|198769.5|198619.5|198810.8|198660.8|198815|198665|198767.4|198617.4|650
1649755500000|2022-04-12 09:25:00|198810.9|198660.9|198780.7|198630.7|198811.9|198661.9|198768.7|198618.7|595
1649755800000|2022-04-12 09:30:00|198779.2|198629.2|198772.3|198622.3|198797.1|198647.1|198769.5|198619.5|603
1649756100000|2022-04-12 09:35:00|198772.1|198622.1|198737.1|198587.1|198780.3|198630.3|198732.3|198582.3|444
1649756400000|2022-04-12 09:40:00|198737.4|198587.4|198705.2|198555.2|198760.8|198610.8|198701.8|198551.8|585
1649756700000|2022-04-12 09:45:00|198703.5|198553.5|198734.9|198584.9|198745.1|198595.1|198688.1|198538.1|673
1649757000000|2022-04-12 09:50:00|198735.9|198585.9|198703.2|198553.2|198738.7|198588.7|198693.1|198543.1|580
1649757300000|2022-04-12 09:55:00|198668.5|198518.5|198671.6|198521.6|198716|198566|198651.5|198501.5|577
1649757600000|2022-04-12 10:00:00|198671.8|198521.8|198600.6|198450.6|198677.3|198527.3|198556.2|198437.9|545
1649757900000|2022-04-12 10:05:00|198599.2|198449.2|198678.3|198528.3|198689.4|198539.4|198586.4|198436.4|608
1649758200000|2022-04-12 10:10:00|198678.9|198528.9|198649.5|198499.5|198689.8|198539.8|198635.8|198485.8|501
1649758500000|2022-04-12 10:15:00|198649|198499|198629.7|198479.7|198663.5|198513.5|198599.2|198449.2|809
1649758800000|2022-04-12 10:20:00|198629.4|198479.4|198660|198510|198686.3|198536.3|198607|198457|673
1649759100000|2022-04-12 10:25:00|198662.9|198512.9|198648.9|198498.9|198678.8|198544.5|198594.5|198481.1|667
1649759400000|2022-04-12 10:30:00|198648.6|198498.6|198622.9|198472.9|198656.2|198542.6|198592.6|198444.2|662
1649759700000|2022-04-12 10:35:00|198623.6|198473.6|198574.4|198424.4|198624.7|198474.7|198554.3|198404.3|643
1649760000000|2022-04-12 10:40:00|198575.1|198425.1|198513.1|198363.1|198603.8|198468.9|198489.5|198356|536
1649760300000|2022-04-12 10:45:00|198513.8|198363.8|198526.1|198376.1|198532.7|198382.7|198507.7|198357.7|382
1649760600000|2022-04-12 10:50:00|198526.3|198376.3|198576.2|198426.2|198597.8|198481.7|198518.3|198368.3|586
1649760900000|2022-04-12 10:55:00|198574.8|198424.8|198627.5|198477.5|198640.5|198490.5|198569.4|198419.4|609
1649761200000|2022-04-12 11:00:00|198630|198480|198620.4|198470.4|198644.4|198494.4|198604.5|198454.5|680
1649761500000|2022-04-12 11:05:00|198624.4|198474.4|198618.6|198468.6|198639.4|198525.5|198575.5|198468|643
1649761800000|2022-04-12 11:10:00|198618.9|198468.9|198591.2|198441.2|198619.5|198512.2|198535.7|198432.7|586
1649762100000|2022-04-12 11:15:00|198593.2|198443.2|198620.1|198470.1|198652.1|198502.1|198590.7|198440.7|677
1649762400000|2022-04-12 11:20:00|198620.7|198470.7|198644.8|198494.8|198648.1|198498.1|198585.6|198435.6|572
1649762700000|2022-04-12 11:25:00|198642.6|198492.6|198765|198615|198771.5|198621.5|198642.2|198492.2|513
1649763000000|2022-04-12 11:30:00|198765.3|198615.3|198714.5|198564.5|198765.3|198661.1|198667.6|198559.6|543
1649763300000|2022-04-12 11:35:00|198713.8|198563.8|198703.9|198553.9|198744.7|198637|198649|198550.2|528
1649763600000|2022-04-12 11:40:00|198703.6|198553.6|198741.2|198591.2|198766.7|198633.4|198656.9|198552.4|629
1649763900000|2022-04-12 11:45:00|198740.9|198590.9|198715.4|198565.4|198741.7|198616.7|198658.8|198556.6|608
1649764200000|2022-04-12 11:50:00|198715.1|198565.1|198746.1|198596.1|198752.8|198606.6|198655.9|198505.9|694
1649764500000|2022-04-12 11:55:00|198748|198598|198591.8|198441.8|198750|198600|198576.8|198426.8|676
1649764800000|2022-04-12 12:00:00|198592.1|198442.1|198583.8|198433.8|198592.1|198482.5|198532.5|198423.3|547
1649765100000|2022-04-12 12:05:00|198584|198434|198640.6|198490.6|198705.5|198602.1|198582.1|198432.1|660
1649765400000|2022-04-12 12:10:00|198641|198491|198596.9|198446.9|198666|198516|198529.7|198429.2|666
1649765700000|2022-04-12 12:15:00|198596.5|198446.5|198618.9|198468.9|198648|198498|198596.3|198446.3|666
1649766000000|2022-04-12 12:20:00|198608.8|198458.8|198716.3|198566.3|198742.9|198592.9|198586.4|198436.4|784
1649766300000|2022-04-12 12:25:00|198714.6|198564.6|198865.4|198555.4|198898.7|198748.7|198712.9|198546.5|819
1649766600000|2022-04-12 12:30:00|198864.2|198554.2|198311|198161|198879.1|198569.1|198073.3|197923.3|1121
1649766900000|2022-04-12 12:35:00|198310.9|198160.9|198374.5|198224.5|198488.4|198338.4|198309.2|198159.2|1015
1649767200000|2022-04-12 12:40:00|198379.7|198229.7|198142.3|197992.3|198382.5|198232.5|197995.4|197845.4|1004
1649767500000|2022-04-12 12:45:00|198146.2|197996.2|198022.3|197872.3|198146.2|197996.2|197945.7|197840.2|971
1649767800000|2022-04-12 12:50:00|198022.7|197872.7|197974.7|197824.7|198091.8|197993.2|197956.1|197806.1|913
1649768100000|2022-04-12 12:55:00|197973.2|197823.2|198003.7|197853.7|198035.4|197885.4|197830.2|197680.2|995
1649768400000|2022-04-12 13:00:00|198028.1|197878.1|198126.1|197976.1|198135.5|197992.5|198027.9|197877.9|991
1649768700000|2022-04-12 13:05:00|198124.9|197974.9|198239.5|198089.5|198282.2|198140.7|198013.7|197877.4|1029
1649769000000|2022-04-12 13:10:00|198237.3|198087.3|198313.2|198163.2|198413|198263|198214.8|198084.6|915
1649769300000|2022-04-12 13:15:00|198313.5|198163.5|198290.5|198140.5|198361.3|198211.3|198244.2|198094.2|744
1649769600000|2022-04-12 13:20:00|198302.5|198152.5|198418.8|198268.8|198444|198330.3|198281.4|198131.4|841
1649769900000|2022-04-12 13:25:00|198419.3|198269.3|198385.3|198235.3|198443.5|198295|198328.8|198182.2|840
1649770200000|2022-04-12 13:30:00|198383.7|198233.7|198187.9|198037.9|198385.8|198271.9|198181.5|198035|970
1649770500000|2022-04-12 13:35:00|198189.8|198039.8|198195.3|198045.3|198239.5|198127.5|198093.8|197995.8|942
1649770800000|2022-04-12 13:40:00|198195.6|198045.6|198108.8|197958.8|198208.1|198102|198014.5|197913.1|969
1649771100000|2022-04-12 13:45:00|198106.8|197956.8|198168.2|198018.2|198201|198089.8|198058.6|197908.6|942
1649771400000|2022-04-12 13:50:00|198165.9|198015.9|198234.2|198084.2|198243.7|198136.2|198037.6|197934.1|952
1649771700000|2022-04-12 13:55:00|198236.3|198086.3|198364.9|198214.9|198400|198290|198179.1|198031.8|955
1649772000000|2022-04-12 14:00:00|198350.3|198200.3|198220.6|198070.6|198420.5|198298|198168.6|198058.4|948
1649772300000|2022-04-12 14:05:00|198219.6|198069.6|198168.8|198018.8|198236.9|198086.9|198104.2|197973.7|940
1649772600000|2022-04-12 14:10:00|198167.5|198017.5|198138|197988|198222.6|198072.6|198084.2|197951.2|869
1649772900000|2022-04-12 14:15:00|198136.5|197986.5|198143.5|197993.5|198161.6|198011.6|198085.7|197935.7|877
1649773200000|2022-04-12 14:20:00|198132.1|197982.1|198110.4|197960.4|198144.8|197994.8|197994.8|197885.7|940
1649773500000|2022-04-12 14:25:00|198108.5|197958.5|198142.6|197992.6|198204.2|198099.6|198089|197953.3|927
1649773800000|2022-04-12 14:30:00|198143.3|197993.3|198208.4|198058.4|198208.4|198085.8|198135.8|197987.3|910
1649774100000|2022-04-12 14:35:00|198209.8|198059.8|198209.4|198059.4|198248.6|198151.6|198131|198027.7|837
1649774400000|2022-04-12 14:40:00|198210.3|198060.3|198248.8|198098.8|198311.2|198201.6|198156.4|198047.9|810
1649774700000|2022-04-12 14:45:00|198248.5|198098.5|198215.6|198065.6|198267.1|198117.1|198148|198013.2|820
1649775000000|2022-04-12 14:50:00|198215.2|198065.2|198409.8|198259.8|198415.5|198265.5|198204.2|198054.2|869
1649775300000|2022-04-12 14:55:00|198405.5|198255.5|198527.3|198377.3|198539.7|198406.4|198401.5|198251.5|1025
1649775600000|2022-04-12 15:00:00|198525.7|198375.7|198491|198341|198547.9|198429.1|198406|198293.4|985
1649775900000|2022-04-12 15:05:00|198492.3|198342.3|198437.1|198287.1|198554.3|198430.5|198406.6|198285.4|906
1649776200000|2022-04-12 15:10:00|198438.6|198288.6|198476.7|198426.7|198555.1|198444.9|198401.7|198268.1|841
1649776500000|2022-04-12 15:15:00|198476.5|198426.5|198614.2|198464.2|198663.6|198551.5|198409.5|198307.2|799
1649776800000|2022-04-12 15:20:00|198613.7|198463.7|198449|198399|198632.6|198523.6|198435.9|198323.7|763
1649777100000|2022-04-12 15:25:00|198448.1|198398.1|198558.4|198408.4|198559.5|198412.6|198410.8|198312.5|705
1649777400000|2022-04-12 15:30:00|198558.7|198408.7|198545.5|198395.5|198576.1|198426.1|198446.3|198346.4|903
1649777700000|2022-04-12 15:35:00|198544.9|198394.9|198502.9|198352.9|198550.3|198448.2|198378.6|198251.4|930
1649778000000|2022-04-12 15:40:00|198502.8|198352.8|198471.2|198321.2|198502.8|198401.8|198409.8|198283.4|785
1649778300000|2022-04-12 15:45:00|198471.3|198321.3|198460.1|198310.1|198514.6|198415.3|198408.7|198301|789
1649778600000|2022-04-12 15:50:00|198458.8|198308.8|198504.4|198354.4|198510.9|198403.2|198408.6|198292.5|786
1649778900000|2022-04-12 15:55:00|198495.8|198345.8|198496.2|198346.2|198509.3|198409|198431.5|198326.6|687
1649779200000|2022-04-12 16:00:00|198497|198347|198587.3|198437.3|198593.1|198482.2|198446|198345|744
1649779500000|2022-04-12 16:05:00|198587.7|198437.7|198608|198558|198666.8|198560|198576.8|198426.8|614
1649779800000|2022-04-12 16:10:00|198608.2|198558.2|198592.3|198442.3|198664.1|198562.8|198570.8|198442.3|601
1649780100000|2022-04-12 16:15:00|198583.6|198433.6|198439.4|198289.4|198613.6|198497.3|198389.2|198239.2|896
1649780400000|2022-04-12 16:20:00|198439.3|198289.3|198454.9|198304.9|198532.6|198382.6|198353.6|198245.8|898
1649780700000|2022-04-12 16:25:00|198454.8|198304.8|198549.8|198399.8|198581.2|198482.3|198409.3|198300|886
1649781000000|2022-04-12 16:30:00|198549.5|198399.5|198499.1|198349.1|198566.9|198463.8|198404|198296.5|888
1649781300000|2022-04-12 16:35:00|198498.7|198348.7|198539.4|198389.4|198615.7|198513.8|198486.2|198348.5|946
1649781600000|2022-04-12 16:40:00|198538.8|198388.8|198679.5|198529.5|198693.2|198592.3|198536.8|198386.8|799
1649781900000|2022-04-12 16:45:00|198679.3|198529.3|198619.7|198469.7|198684.6|198561.6|198611.1|198469.7|629
1649782200000|2022-04-12 16:50:00|198620.3|198470.3|198556.3|198406.3|198625.7|198475.7|198541.5|198391.5|595
1649782500000|2022-04-12 16:55:00|198557.4|198407.4|198529.6|198379.6|198565|198454.8|198479.7|198329.7|757
1649782800000|2022-04-12 17:00:00|198533.4|198383.4|198546.1|198396.1|198594.5|198482.7|198476.2|198353.2|752
1649783100000|2022-04-12 17:05:00|198510.4|198360.4|198470.9|198320.9|198510.4|198360.4|198430.9|198280.9|823
1649783400000|2022-04-12 17:10:00|198463.8|198313.8|198514.9|198364.9|198565.6|198442.7|198456.7|198306.7|772
1649783700000|2022-04-12 17:15:00|198514.1|198364.1|198530.2|198380.2|198598.2|198491.6|198488.4|198338.4|786
1649784000000|2022-04-12 17:20:00|198530.3|198380.3|198558.3|198408.3|198575.3|198439.9|198486.4|198370.9|812
1649784300000|2022-04-12 17:25:00|198559.5|198409.5|198568|198418|198574.5|198424.5|198548.9|198398.9|662
1649784600000|2022-04-12 17:30:00|198567.8|198417.8|198431.4|198281.4|198572|198422|198381.8|198269.5|689
1649784900000|2022-04-12 17:35:00|198429.7|198279.7|198454.2|198304.2|198458.9|198358.5|198367.4|198227.4|747
1649785200000|2022-04-12 17:40:00|198457.3|198307.3|198436.6|198286.6|198527.6|198377.6|198391.1|198241.1|690
1649785500000|2022-04-12 17:45:00|198434.3|198284.3|198453|198303|198494|198344|198429.9|198279.9|718
1649785800000|2022-04-12 17:50:00|198454.8|198304.8|198531.8|198381.8|198559.5|198409.5|198451|198301|809
1649786100000|2022-04-12 17:55:00|198532.8|198382.8|198526.8|198376.8|198562.5|198440.9|198490.9|198355.8|750
1649786400000|2022-04-12 18:00:00|198526.5|198376.5|198486|198336|198542.8|198392.8|198486|198336|749
1649786700000|2022-04-12 18:05:00|198487.7|198337.7|198480.7|198330.7|198513.8|198363.8|198411.6|198279.4|779
1649787000000|2022-04-12 18:10:00|198480.9|198330.9|198527.2|198377.2|198555.7|198405.7|198480.9|198330.9|804
1649787300000|2022-04-12 18:15:00|198528.5|198378.5|198514.9|198364.9|198553|198445.6|198465.6|198357.5|677
1649787600000|2022-04-12 18:20:00|198515.9|198365.9|198469.7|198319.7|198520.4|198370.4|198365.4|198255.6|746
1649787900000|2022-04-12 18:25:00|198473.8|198323.8|198416.9|198266.9|198473.8|198339.4|198318.9|198210.2|749
1649788200000|2022-04-12 18:30:00|198419.2|198269.2|198422.6|198272.6|198465.3|198363.9|198345.9|198229.4|729
1649788500000|2022-04-12 18:35:00|198421.1|198271.1|198493.7|198343.7|198500.6|198389.9|198341.1|198219.2|808
1649788800000|2022-04-12 18:40:00|198494.1|198344.1|198513.8|198363.8|198548.7|198444.6|198467.4|198340.3|662
1649789100000|2022-04-12 18:45:00|198516|198366|198452.1|198302.1|198521.5|198417.6|198379.6|198280.4|713
1649789400000|2022-04-12 18:50:00|198446.7|198296.7|198481.3|198331.3|198564|198456.1|198427.2|198296|812
1649789700000|2022-04-12 18:55:00|198483.6|198333.6|198283.1|198133.1|198490.6|198340.6|198252.9|198102.9|815
1649790000000|2022-04-12 19:00:00|198274.7|198124.7|198314.6|198164.6|198334.9|198204.8|198226.7|198100.7|880
1649790300000|2022-04-12 19:05:00|198314.8|198164.8|198267.5|198117.5|198328.9|198178.9|198245.7|198095.7|748
1649790600000|2022-04-12 19:10:00|198263.7|198113.7|198155.8|198005.8|198267.7|198117.7|198118|198004.1|621
1649790900000|2022-04-12 19:15:00|198155.5|198005.5|198121.6|197971.6|198176.1|198026.1|198045.4|197944|734
1649791200000|2022-04-12 19:20:00|198120.6|197970.6|198125.8|197975.8|198186.4|198076.7|198103.8|197967.9|581
1649791500000|2022-04-12 19:25:00|198130.4|197980.4|198146.3|197996.3|198166.1|198016.1|198123.4|197973.4|532
1649791800000|2022-04-12 19:30:00|198146.4|197996.4|198084|197934|198155.8|198005.8|198071.3|197921.3|624
1649792100000|2022-04-12 19:35:00|198083.2|197933.2|198067|197917|198106|197956|198050.3|197900.3|597
1649792400000|2022-04-12 19:40:00|198071.6|197921.6|198081.5|197931.5|198117.5|197989.6|198039.6|197897.1|771
1649792700000|2022-04-12 19:45:00|198083.6|197933.6|198237.5|198087.5|198248.8|198098.8|198081.9|197931.9|805
1649793000000|2022-04-12 19:50:00|198234.1|198084.1|198219.1|198069.1|198298.4|198148.4|198153.2|198048.2|831
1649793300000|2022-04-12 19:55:00|198219.3|198069.3|198241.4|198091.4|198258.1|198129.8|198150.1|198045|847
1649793600000|2022-04-12 20:00:00|198244.7|198094.7|198246.2|198096.2|198300.1|198150.1|198242.1|198092.1|507
1649793900000|2022-04-12 20:05:00|198245.2|198095.2|198199|198049|198245.2|198095.2|198194.7|198044.7|395
1649794200000|2022-04-12 20:10:00|198199.1|198049.1|198202.7|198052.7|198204.7|198054.7|198190.8|198040.8|458
1649794500000|2022-04-12 20:15:00|198202.8|198052.8|198202.5|198052.5|198209.2|198059.2|198194.5|198044.5|491
1649794800000|2022-04-12 20:20:00|198202.8|198052.8|198187.3|198037.3|198225.6|198075.6|198178.3|198028.3|335
1649795100000|2022-04-12 20:25:00|198186.5|198036.5|198143.4|197993.4|198230.9|198105.4|198137.7|197987.7|491
1649795400000|2022-04-12 20:30:00|198145.2|197995.2|198127.7|197977.7|198150.6|198000.6|198113.4|197963.4|322
1649795700000|2022-04-12 20:35:00|198127.8|197977.8|198115.9|197965.9|198135.5|197985.5|198109|197959|233
1649796000000|2022-04-12 20:40:00|198113.4|197963.4|198115|197965|198127.6|197977.6|198107.1|197957.1|240
1649796300000|2022-04-12 20:45:00|198124|197974|198140|197990|198168.8|198018.8|198106.8|197956.8|371
1649796600000|2022-04-12 20:50:00|198139.6|197989.6|198126.6|197976.6|198152.5|198002.5|198107.9|197957.9|251
1649796900000|2022-04-12 20:55:00|198125.8|197975.8|198124.7|197974.7|198131.3|197981.3|198076.8|197926.8|354
1649797200000|2022-04-12 21:00:00|198113.8|197963.8|198108.8|197958.8|198175.3|197967.5|198107.9|197905.2|38
1649797500000|2022-04-12 21:05:00|198109.6|197959.6|198109.9|197959.9|198112.6|197962.6|198105.9|197955.9|60
1649797800000|2022-04-12 21:10:00|198182.7|197900.5|198113.1|197963.1|198196.9|197976.1|198099.5|197884.5|110
1649798100000|2022-04-12 21:15:00|198112.5|197962.5|198110|197960|198177.9|197975.3|198102.7|197899.2|119
1649798400000|2022-04-12 21:20:00|198104.5|197954.5|198215.5|197928.8|198215.5|197990.5|198097.9|197900.6|399
1649798700000|2022-04-12 21:25:00|198138.3|197988.3|198125.4|197975.4|198223.9|197991.7|198110.8|197909.9|197
1649799000000|2022-04-12 21:30:00|198127.8|197977.8|198388|198078|198401.3|198091.3|198127.8|197902.7|620
1649799300000|2022-04-12 21:35:00|198387.8|198077.8|198350.8|198040.8|198392.6|198082.6|198283.4|197973.4|180
1649799600000|2022-04-12 21:40:00|198272.6|197962.6|198314.7|198004.7|198392.6|198082.6|198272.6|197962.6|80
1649799900000|2022-04-12 21:45:00|198371.4|198061.4|198339.3|198029.3|198388.1|198078.1|198289.8|197979.8|156
1649800200000|2022-04-12 21:50:00|198357.9|198047.9|198367.8|198057.8|198386.3|198076.3|198315.7|198005.7|117
1649800500000|2022-04-12 21:55:00|198372.3|198062.3|198367.6|198057.6|198387.2|198077.2|198287.8|197977.8|219
1649800800000|2022-04-12 22:00:00|198352.7|198042.7|198108.8|197958.8|198362.9|198052.9|198108.8|197870.1|499
1649801100000|2022-04-12 22:05:00|198118.2|197968.2|198063.5|197913.5|198119.1|197969.1|198050.5|197900.5|389
1649801400000|2022-04-12 22:10:00|198061.9|197911.9|198039.4|197889.4|198068.3|197918.3|198021.5|197871.5|287
1649801700000|2022-04-12 22:15:00|198034.9|197884.9|198098.1|197948.1|198158|197969.3|198031.6|197881.6|347
1649802000000|2022-04-12 22:20:00|198098.8|197948.8|198094.6|197944.6|198115.1|197965.1|198082.6|197932.6|271
1649802300000|2022-04-12 22:25:00|198097.6|197947.6|198089.3|197939.3|198105.3|197955.3|198083.1|197933.1|389
1649802600000|2022-04-12 22:30:00|198090.3|197940.3|198062.4|197912.4|198093|197943|198041.5|197891.5|305
1649802900000|2022-04-12 22:35:00|198060.5|197910.5|198110.4|197960.4|198132.9|197982.9|198051.8|197901.8|214
1649803200000|2022-04-12 22:40:00|198094.3|197944.3|198107.9|197957.9|198155|198005|198083|197933|273
1649803500000|2022-04-12 22:45:00|198115.9|197965.9|198107.3|197957.3|198158.9|198008.9|198086.8|197936.8|244
1649803800000|2022-04-12 22:50:00|198104.4|197954.4|198223.5|198073.5|198238.9|198088.9|198073.3|197940.8|432
1649804100000|2022-04-12 22:55:00|198217.2|198067.2|198191.6|198041.6|198237.9|198087.9|198176.8|198026.8|280
1649804400000|2022-04-12 23:00:00|198196.7|198046.7|198141.4|197991.4|198196.7|198046.7|198121.1|197971.1|382
1649804700000|2022-04-12 23:05:00|198141.8|197991.8|198201.3|198051.3|198214|198064|198141.8|197991.8|247
1649805000000|2022-04-12 23:10:00|198189.7|198039.7|198197.5|198047.5|198217.1|198067.1|198176.1|198026.1|206
1649805300000|2022-04-12 23:15:00|198198|198048|198200.8|198050.8|198222.1|198072.1|198184.4|198034.4|191
1649805600000|2022-04-12 23:20:00|198203.7|198053.7|198191.9|198041.9|198217.4|198067.4|198176.7|198026.7|178
1649805900000|2022-04-12 23:25:00|198196.1|198046.1|198204.6|198054.6|198204.6|198054.6|198181.1|198031.1|238
1649806200000|2022-04-12 23:30:00|198187.1|198037.1|198200.8|198050.8|198207.2|198057.2|198170.2|198020.2|403
1649806500000|2022-04-12 23:35:00|198195|198045|198191.2|198041.2|198214.8|198064.8|198168.2|198018.2|194
1649806800000|2022-04-12 23:40:00|198191.7|198041.7|198136.6|197986.6|198200.4|198050.4|198128.7|197978.7|333
1649807100000|2022-04-12 23:45:00|198136.3|197986.3|198123.5|197973.5|198143.2|197993.2|198102.7|197952.7|320
1649807400000|2022-04-12 23:50:00|198126.2|197976.2|198109|197959|198127.1|197977.1|198094.1|197944.1|270
1649807700000|2022-04-12 23:55:00|198112|197962|198143.3|197993.3|198153.6|198003.6|198095.6|197945.6|268
1649808000000|2022-04-13 00:00:00|198143.8|197993.8|198112.6|197962.6|198155.8|198005.8|198091|197941|303
1649808300000|2022-04-13 00:05:00|198113.1|197963.1|198147.1|197997.1|198169|198019|198109|197959|317
1649808600000|2022-04-13 00:10:00|198148.2|197998.2|198207.3|198057.3|198207.3|198057.3|198134.9|197984.9|322
1649808900000|2022-04-13 00:15:00|198204.5|198054.5|198172.2|198022.2|198204.5|198054.5|198166.7|198016.7|393
1649809200000|2022-04-13 00:20:00|198172.7|198022.7|198253.2|198103.2|198259.8|198109.8|198165.4|198015.4|507
1649809500000|2022-04-13 00:25:00|198256.1|198106.1|198245.4|198095.4|198273.6|198123.6|198221.5|198071.5|641
1649809800000|2022-04-13 00:30:00|198237.3|198087.3|198239.5|198089.5|198257|198107|198202.2|198052.2|526
1649810100000|2022-04-13 00:35:00|198240.4|198090.4|198233.4|198083.4|198242.3|198092.3|198209.3|198059.3|315
1649810400000|2022-04-13 00:40:00|198232.9|198082.9|198260.1|198110.1|198276.4|198126.4|198223.2|198073.2|370
1649810700000|2022-04-13 00:45:00|198260.7|198110.7|198192.2|198042.2|198261.3|198111.3|198187.1|198037.1|468
1649811000000|2022-04-13 00:50:00|198193.5|198043.5|198185.7|198035.7|198205.5|198055.5|198144.4|197994.4|519
1649811300000|2022-04-13 00:55:00|198177|198027|198156.3|198006.3|198191.1|198041.1|198102.1|197952.1|526
1649811600000|2022-04-13 01:00:00|198166.8|198016.8|198109.6|197959.6|198174.1|198024.1|198102.1|197952.1|589
1649811900000|2022-04-13 01:05:00|198109.9|197959.9|198094|197944|198118.1|197968.1|198087.6|197937.6|520
1649812200000|2022-04-13 01:10:00|198096.4|197946.4|198064.5|197914.5|198101|197951|198041.5|197891.5|606
1649812500000|2022-04-13 01:15:00|198065.3|197915.3|198060.6|197910.6|198088.2|197938.2|198039.7|197889.7|701
1649812800000|2022-04-13 01:20:00|198061.6|197911.6|198052.7|197902.7|198069.5|197919.5|198038.1|197888.1|505
1649813100000|2022-04-13 01:25:00|198054.6|197904.6|198058.4|197908.4|198071.1|197921.1|198045.9|197895.9|377
1649813400000|2022-04-13 01:30:00|198062.1|197912.1|198044.1|197894.1|198071.3|197921.3|198022.4|197872.4|461
1649813700000|2022-04-13 01:35:00|198044.5|197894.5|198046.8|197896.8|198071.2|197921.2|198030.5|197880.5|383
1649814000000|2022-04-13 01:40:00|198046.7|197896.7|197947.5|197797.5|198056.5|197906.5|197937.8|197787.8|419
1649814300000|2022-04-13 01:45:00|197946.3|197796.3|197921.7|197771.7|197946.8|197796.8|197903|197753|488
1649814600000|2022-04-13 01:50:00|197923.3|197773.3|197919.8|197769.8|197946.7|197796.7|197902.6|197752.6|395
1649814900000|2022-04-13 01:55:00|197910|197760|197929|197779|197945.5|197795.5|197897|197747|378
1649815200000|2022-04-13 02:00:00|197927.7|197777.7|197816.3|197666.3|197927.7|197777.7|197785.7|197635.7|757
1649815500000|2022-04-13 02:05:00|197818.9|197668.9|197854.6|197704.6|197870.8|197720.8|197791.8|197641.8|667
1649815800000|2022-04-13 02:10:00|197856.2|197706.2|197852.2|197702.2|197871.7|197721.7|197846|197696|475
1649816100000|2022-04-13 02:15:00|197853.5|197703.5|197902.7|197752.7|197920.9|197770.9|197850|197700|636
1649816400000|2022-04-13 02:20:00|197903.6|197753.6|197861.7|197711.7|197914.5|197764.5|197857.3|197707.3|463
1649816700000|2022-04-13 02:25:00|197860.4|197710.4|197869.9|197719.9|197882.4|197732.4|197855.2|197705.2|520
1649817000000|2022-04-13 02:30:00|197868.3|197718.3|197853.7|197703.7|197916|197766|197847.3|197697.3|553
1649817300000|2022-04-13 02:35:00|197854.2|197704.2|197816.6|197666.6|197862.8|197712.8|197811.5|197661.5|419
1649817600000|2022-04-13 02:40:00|197819.5|197669.5|197821.5|197671.5|197831|197681|197795.6|197645.6|357
1649817900000|2022-04-13 02:45:00|197822|197672|197826.1|197676.1|197832.3|197682.3|197800.1|197650.1|360
1649818200000|2022-04-13 02:50:00|197825.6|197675.6|197810.4|197660.4|197830.8|197680.8|197809.4|197659.4|248
1649818500000|2022-04-13 02:55:00|197812|197662|197820|197670|197831.4|197681.4|197806.1|197656.1|572
1649818800000|2022-04-13 03:00:00|197823.8|197673.8|197812.1|197662.1|197826.1|197676.1|197796.3|197646.3|468
1649819100000|2022-04-13 03:05:00|197812|197662|197820.1|197670.1|197832.5|197682.5|197803|197653|432
1649819400000|2022-04-13 03:10:00|197821.9|197671.9|197823.5|197673.5|197827.5|197677.5|197810.9|197660.9|340
1649819700000|2022-04-13 03:15:00|197824.7|197674.7|197815.6|197665.6|197826.8|197676.8|197813.3|197663.3|306
1649820000000|2022-04-13 03:20:00|197818.1|197668.1|197798.3|197648.3|197821.8|197671.8|197783.2|197633.2|282
1649820300000|2022-04-13 03:25:00|197798.2|197648.2|197795|197645|197798.2|197648.2|197782.5|197632.5|214
1649820600000|2022-04-13 03:30:00|197794.3|197644.3|197821.5|197671.5|197843.1|197693.1|197786.3|197636.3|375
1649820900000|2022-04-13 03:35:00|197823.4|197673.4|197803.5|197653.5|197850.7|197700.7|197790|197640|306
1649821200000|2022-04-13 03:40:00|197806.6|197656.6|197829.5|197679.5|197832.6|197682.6|197799.7|197649.7|359
1649821500000|2022-04-13 03:45:00|197828.4|197678.4|197798.5|197648.5|197835.1|197685.1|197775.3|197625.3|300
1649821800000|2022-04-13 03:50:00|197797.8|197647.8|197801.4|197651.4|197807.4|197657.4|197777.9|197627.9|285
1649822100000|2022-04-13 03:55:00|197803.6|197653.6|197789.7|197639.7|197824.5|197674.5|197773.3|197623.3|309
1649822400000|2022-04-13 04:00:00|197791.3|197641.3|197822.7|197672.7|197822.7|197672.7|197785.9|197635.9|249
1649822700000|2022-04-13 04:05:00|197825.8|197675.8|197793.8|197643.8|197826.1|197676.1|197785.2|197635.2|238
1649823000000|2022-04-13 04:10:00|197794.4|197644.4|197807.3|197657.3|197823|197673|197777|197627|257
1649823300000|2022-04-13 04:15:00|197807.1|197657.1|197805.9|197655.9|197822|197672|197769.6|197619.6|309
1649823600000|2022-04-13 04:20:00|197805.7|197655.7|197810.7|197660.7|197814.7|197664.7|197785.1|197635.1|315
1649823900000|2022-04-13 04:25:00|197811.8|197661.8|197819.8|197669.8|197828.2|197678.2|197803.6|197653.6|478
1649824200000|2022-04-13 04:30:00|197819.5|197669.5|197822.6|197672.6|197826.6|197676.6|197773.7|197623.7|509
1649824500000|2022-04-13 04:35:00|197823.4|197673.4|197829.4|197679.4|197835.4|197685.4|197805.2|197655.2|476
1649824800000|2022-04-13 04:40:00|197828.2|197678.2|197822.6|197672.6|197839.1|197689.1|197818|197668|320
1649825100000|2022-04-13 04:45:00|197822.3|197672.3|197822.3|197672.3|197830.4|197680.4|197814.3|197664.3|291
1649825400000|2022-04-13 04:50:00|197822.9|197672.9|197839.1|197689.1|197846.4|197696.4|197816.4|197666.4|319
1649825700000|2022-04-13 04:55:00|197842.2|197692.2|197817.4|197667.4|197849.2|197699.2|197804.9|197654.9|352
1649826000000|2022-04-13 05:00:00|197815.9|197665.9|197799.2|197649.2|197826.4|197676.4|197792.7|197642.7|554
1649826300000|2022-04-13 05:05:00|197798.8|197648.8|197816|197666|197828.6|197678.6|197786.6|197636.6|560
1649826600000|2022-04-13 05:10:00|197816.3|197666.3|197822.5|197672.5|197832.5|197682.5|197808.4|197658.4|430
1649826900000|2022-04-13 05:15:00|197823.6|197673.6|197818.9|197668.9|197826.8|197676.8|197811.6|197661.6|248
1649827200000|2022-04-13 05:20:00|197819.1|197669.1|197804|197654|197824.4|197674.4|197782.4|197632.4|283
1649827500000|2022-04-13 05:25:00|197803.3|197653.3|197798.7|197648.7|197816.4|197666.4|197787.2|197637.2|311
1649827800000|2022-04-13 05:30:00|197799.3|197649.3|197792.1|197642.1|197804.9|197654.9|197769.2|197619.2|409
1649828100000|2022-04-13 05:35:00|197793.6|197643.6|197781.7|197631.7|197798.1|197648.1|197767.4|197617.4|396
1649828400000|2022-04-13 05:40:00|197783.1|197633.1|197775.1|197625.1|197795.2|197676.6|197725.4|197616.3|350
1649828700000|2022-04-13 05:45:00|197780|197630|197761.6|197611.6|197792.9|197642.9|197738|197588|383
1649829000000|2022-04-13 05:50:00|197760.1|197610.1|197724.8|197574.8|197764.4|197614.4|197702.4|197552.4|366
1649829300000|2022-04-13 05:55:00|197724.9|197574.9|197699.5|197549.5|197732.3|197582.3|197661.5|197511.5|370
1649829600000|2022-04-13 06:00:00|197696.1|197546.1|197721.6|197571.6|197730.5|197580.5|197685.4|197535.4|608
1649829900000|2022-04-13 06:05:00|197724.3|197574.3|197747|197597|197759.5|197609.5|197706|197556|433
1649830200000|2022-04-13 06:10:00|197745.5|197595.5|197714|197564|197751|197601|197688|197538|559
1649830500000|2022-04-13 06:15:00|197693|197543|197710.5|197560.5|197744.1|197594.1|197686|197536|611
1649830800000|2022-04-13 06:20:00|197710.1|197560.1|197833.3|197683.3|197861.6|197711.6|197693.3|197543.3|841
1649831100000|2022-04-13 06:25:00|197830|197680|197931.9|197781.9|197946.4|197796.4|197817.4|197667.4|758
1649831400000|2022-04-13 06:30:00|197928.4|197778.4|197916.9|197766.9|197964.5|197814.5|197904|197754|730
1649831700000|2022-04-13 06:35:00|197910.3|197760.3|197868.8|197718.8|197936|197786|197841.6|197691.6|544
1649832000000|2022-04-13 06:40:00|197869.2|197719.2|197730.1|197580.1|197879|197729|197693.3|197543.3|685
1649832300000|2022-04-13 06:45:00|197745.6|197595.6|197743.1|197593.1|197792.7|197642.7|197732|197582|737
1649832600000|2022-04-13 06:50:00|197752.9|197602.9|197753.8|197603.8|197780.8|197630.8|197659.5|197509.5|782
1649832900000|2022-04-13 06:55:00|197754|197604|197707.4|197557.4|197769.5|197619.5|197667.1|197517.1|784
1649833200000|2022-04-13 07:00:00|197707.8|197557.8|197753.2|197603.2|197757.4|197607.4|197680.2|197530.2|711
1649833500000|2022-04-13 07:05:00|197753.5|197603.5|197859.7|197709.7|197879.2|197729.2|197679.3|197577.2|868
1649833800000|2022-04-13 07:10:00|197860.8|197710.8|197786.9|197636.9|197869.3|197719.3|197772.2|197622.2|770
1649834100000|2022-04-13 07:15:00|197786.3|197636.3|197741.5|197591.5|197795.5|197645.5|197729.1|197579.1|764
1649834400000|2022-04-13 07:20:00|197744.2|197594.2|197747.5|197597.5|197789.5|197639.5|197701.7|197551.7|781
1649834700000|2022-04-13 07:25:00|197747.7|197597.7|197763|197613|197817.7|197667.7|197739|197589|912
1649835000000|2022-04-13 07:30:00|197762.6|197612.6|197789.2|197639.2|197838.4|197688.4|197762.6|197612.6|867
1649835300000|2022-04-13 07:35:00|197789.1|197639.1|197710|197560|197794.8|197644.8|197700.4|197550.4|749
1649835600000|2022-04-13 07:40:00|197711.5|197561.5|197620.7|197470.7|197712.8|197562.8|197612.1|197462.1|772
1649835900000|2022-04-13 07:45:00|197619.8|197469.8|197554.5|197404.5|197619.8|197469.8|197553.3|197403.3|537
1649836200000|2022-04-13 07:50:00|197555|197405|197661.5|197511.5|197682.2|197532.2|197510.3|197403.2|732
1649836500000|2022-04-13 07:55:00|197660.4|197510.4|197635.9|197485.9|197676.9|197526.9|197616.3|197466.3|789
1649836800000|2022-04-13 08:00:00|197636.2|197486.2|197673.7|197523.7|197706.5|197556.5|197633.6|197483.6|643
1649837100000|2022-04-13 08:05:00|197673.4|197523.4|197683.5|197533.5|197686.2|197536.2|197627.7|197477.7|639
1649837400000|2022-04-13 08:10:00|197683.1|197533.1|197702.9|197552.9|197721.9|197571.9|197678.9|197528.9|699
1649837700000|2022-04-13 08:15:00|197700.4|197550.4|197756.1|197606.1|197766.6|197616.6|197677.6|197527.6|704
1649838000000|2022-04-13 08:20:00|197755.3|197605.3|197705.4|197555.4|197765.8|197615.8|197693.7|197543.7|680
1649838300000|2022-04-13 08:25:00|197705.9|197555.9|197707.8|197557.8|197720.6|197570.6|197699.8|197549.8|584
1649838600000|2022-04-13 08:30:00|197707.6|197557.6|197630.5|197480.5|197716.5|197566.5|197629|197479|507
1649838900000|2022-04-13 08:35:00|197630.7|197480.7|197685.2|197535.2|197685.2|197535.2|197628.8|197478.8|504
1649839200000|2022-04-13 08:40:00|197685.1|197535.1|197634.9|197484.9|197685.1|197535.1|197618.4|197468.4|633
1649839500000|2022-04-13 08:45:00|197635|197485|197679.1|197529.1|197688.4|197538.4|197623.2|197473.2|598
1649839800000|2022-04-13 08:50:00|197678.8|197528.8|197672.1|197522.1|197718.4|197568.4|197671.3|197521.3|599
1649840100000|2022-04-13 08:55:00|197672.2|197522.2|197622.2|197472.2|197686.6|197536.6|197616.5|197466.5|596
1649840400000|2022-04-13 09:00:00|197622.4|197472.4|197637.5|197487.5|197684.4|197534.4|197621.4|197471.4|577
1649840700000|2022-04-13 09:05:00|197637.7|197487.7|197588.2|197438.2|197640.7|197490.7|197580.7|197430.7|609
1649841000000|2022-04-13 09:10:00|197589|197439|197598.3|197448.3|197607|197457|197566.1|197416.1|640
1649841300000|2022-04-13 09:15:00|197599|197449|197595.7|197445.7|197637|197487|197557.3|197407.3|683
1649841600000|2022-04-13 09:20:00|197596.8|197446.8|197636|197486|197644.1|197494.1|197595|197445|523
1649841900000|2022-04-13 09:25:00|197636.5|197486.5|197667.3|197517.3|197667.3|197517.3|197635.8|197485.8|543
1649842200000|2022-04-13 09:30:00|197666.9|197516.9|197680.3|197530.3|197713.6|197563.6|197655.7|197505.7|659
1649842500000|2022-04-13 09:35:00|197683.2|197533.2|197719|197569|197745|197595|197673.7|197523.7|625
1649842800000|2022-04-13 09:40:00|197716.6|197566.6|197681.7|197531.7|197725.8|197575.8|197678|197528|536
1649843100000|2022-04-13 09:45:00|197682.1|197532.1|197659.2|197509.2|197720.2|197570.2|197648.6|197498.6|651
1649843400000|2022-04-13 09:50:00|197659|197509|197642|197492|197679|197529|197631.8|197481.8|616
1649843700000|2022-04-13 09:55:00|197642.5|197492.5|197669.1|197519.1|197689.7|197539.7|197641.6|197491.6|661
1649844000000|2022-04-13 10:00:00|197671.8|197521.8|197647.5|197497.5|197682.2|197532.2|197622.3|197472.3|721
1649844300000|2022-04-13 10:05:00|197647.9|197497.9|197680.4|197530.4|197682.2|197532.2|197640.8|197490.8|648
1649844600000|2022-04-13 10:10:00|197674.8|197524.8|197655.4|197505.4|197675|197525|197636.2|197486.2|601
1649844900000|2022-04-13 10:15:00|197653.7|197503.7|197674.2|197524.2|197680.5|197530.5|197645|197495|630
1649845200000|2022-04-13 10:20:00|197674.8|197524.8|197712.2|197562.2|197718.6|197568.6|197619.2|197469.2|495
1649845500000|2022-04-13 10:25:00|197712.3|197562.3|197682.5|197532.5|197728.8|197578.8|197630.6|197480.6|525
1649845800000|2022-04-13 10:30:00|197683|197533|197641.2|197491.2|197692.1|197542.1|197634.5|197484.5|529
1649846100000|2022-04-13 10:35:00|197640.6|197490.6|197632.2|197482.2|197681.3|197531.3|197604.8|197454.8|549
1649846400000|2022-04-13 10:40:00|197630.4|197480.4|197631.8|197481.8|197671.4|197521.4|197617.9|197467.9|519
1649846700000|2022-04-13 10:45:00|197630.6|197480.6|197646|197496|197670.2|197520.2|197617.1|197467.1|774
1649847000000|2022-04-13 10:50:00|197645.7|197495.7|197603.3|197453.3|197650.2|197500.2|197590.2|197440.2|628
1649847300000|2022-04-13 10:55:00|197605.8|197455.8|197562.3|197412.3|197614.5|197511.5|197504.4|197404.2|661
1649847600000|2022-04-13 11:00:00|197561.8|197411.8|197595.5|197445.5|197601.7|197451.7|197488.5|197391.9|746
1649847900000|2022-04-13 11:05:00|197596.6|197446.6|197602.7|197452.7|197606.5|197503.9|197507.1|197411.2|605
1649848200000|2022-04-13 11:10:00|197603|197453|197522.4|197372.4|197612.6|197508|197471.2|197372.1|633
1649848500000|2022-04-13 11:15:00|197523|197373|197528.8|197378.8|197535.6|197435.7|197447.7|197343.9|637
1649848800000|2022-04-13 11:20:00|197527.5|197377.5|197568.3|197418.3|197572.5|197439.6|197488.2|197362.5|687
1649849100000|2022-04-13 11:25:00|197567.2|197417.2|197488.3|197338.3|197597.7|197447.7|197482.7|197332.7|680
1649849400000|2022-04-13 11:30:00|197487.5|197337.5|197566.6|197416.6|197596.9|197489.5|197441.2|197333.6|686
1649849700000|2022-04-13 11:35:00|197567|197417|197578.9|197428.9|197628.7|197529.4|197500.1|197398.7|636
1649850000000|2022-04-13 11:40:00|197577.9|197427.9|197631.6|197481.6|197633.2|197483.2|197566.4|197416.4|561
1649850300000|2022-04-13 11:45:00|197631.1|197481.1|197640.6|197490.6|197664.5|197554.3|197585.9|197468.1|501
1649850600000|2022-04-13 11:50:00|197641.2|197491.2|197724.5|197574.5|197734.3|197584.3|197640.1|197490.1|608
1649850900000|2022-04-13 11:55:00|197720.3|197570.3|197768.2|197618.2|197775.9|197682.7|197703.6|197553.6|729
1649851200000|2022-04-13 12:00:00|197771.3|197621.3|197799.2|197649.2|197805.8|197703.2|197729.3|197611.8|809
1649851500000|2022-04-13 12:05:00|197800.7|197650.7|197813.3|197663.3|197903.1|197801.9|197781.8|197638.6|814
1649851800000|2022-04-13 12:10:00|197812.3|197662.3|197907.2|197757.2|197917.8|197767.8|197755.9|197639.4|838
1649852100000|2022-04-13 12:15:00|197907.8|197757.8|197833.2|197683.2|197913.2|197801.6|197771|197664.5|838
1649852400000|2022-04-13 12:20:00|197835|197685|197939|197789|197939.5|197820.4|197811.4|197685|819
1649852700000|2022-04-13 12:25:00|197938.7|197788.7|197894.9|197744.9|197963.4|197837.1|197875.5|197743.8|792
1649853000000|2022-04-13 12:30:00|197895|197745|197927.6|197777.6|198004|197854|197820.4|197707.8|934
1649853300000|2022-04-13 12:35:00|197927.7|197777.7|197847.6|197697.6|197937.2|197787.2|197801.5|197682.9|792
1649853600000|2022-04-13 12:40:00|197850.6|197700.6|197729.2|197579.2|197851.9|197754|197645.1|197522.4|775
1649853900000|2022-04-13 12:45:00|197726.2|197576.2|197736.8|197586.8|197765.7|197649.5|197652.8|197556.1|758
1649854200000|2022-04-13 12:50:00|197737.1|197587.1|197755.5|197605.5|197798|197696.7|197724.1|197574.1|731
1649854500000|2022-04-13 12:55:00|197755.4|197605.4|197879.1|197729.1|197937.5|197823|197717.9|197587.6|850
1649854800000|2022-04-13 13:00:00|197883.2|197733.2|198119|197969|198120.5|197970.5|197810.7|197710.2|837
1649855100000|2022-04-13 13:05:00|198123|197973|198257.2|198107.2|198263.4|198113.4|198015.5|197897|823
1649855400000|2022-04-13 13:10:00|198252.4|198102.4|198123.7|197973.7|198252.4|198109.6|198117.1|197967.1|868
1649855700000|2022-04-13 13:15:00|198125.5|197975.5|198008.1|197858.1|198129.5|197979.5|197997.2|197847.2|921
1649856000000|2022-04-13 13:20:00|198000.9|197850.9|198067.9|197917.9|198113.2|197965.7|197992.5|197842.5|795
1649856300000|2022-04-13 13:25:00|198071.9|197921.9|198234.5|198084.5|198234.5|198084.5|198051.1|197915|887
1649856600000|2022-04-13 13:30:00|198236.2|198086.2|198332.7|198182.7|198421.3|198271.3|198158.9|198008.9|997
1649856900000|2022-04-13 13:35:00|198331.4|198181.4|198362.1|198212.1|198397.5|198247.5|198306.2|198156.2|1018
1649857200000|2022-04-13 13:40:00|198361.9|198211.9|198275.5|198125.5|198363.9|198213.9|198171.1|198021.1|1002
1649857500000|2022-04-13 13:45:00|198277.8|198127.8|198217.3|198067.3|198287.5|198158.2|198133.4|198016.9|961
1649857800000|2022-04-13 13:50:00|198215|198065|198099.4|197949.4|198232.5|198082.5|198096.3|197946.3|950
1649858100000|2022-04-13 13:55:00|198109.5|197959.5|198086.5|197936.5|198131|197981|198016.1|197866.1|965
1649858400000|2022-04-13 14:00:00|198085.2|197935.2|198095.7|197945.7|198129.4|198019.6|197967.3|197859.8|889
1649858700000|2022-04-13 14:05:00|198096.3|197946.3|198108.9|197958.9|198109.2|198010.2|198034.2|197884.2|877
1649859000000|2022-04-13 14:10:00|198108.3|197958.3|198055.1|197905.1|198108.3|197984.7|197989.1|197876.9|839
1649859300000|2022-04-13 14:15:00|198052.6|197902.6|197880.5|197730.5|198052.6|197930|197813.5|197690.1|941
1649859600000|2022-04-13 14:20:00|197879.7|197729.7|197844.9|197694.9|197894.8|197777.2|197795.2|197645.2|911
1649859900000|2022-04-13 14:25:00|197845|197695|197925.1|197775.1|197976.3|197826.3|197839.6|197691.8|890
1649860200000|2022-04-13 14:30:00|197926.9|197776.9|197849.4|197699.4|197935.1|197786.5|197812.1|197677.5|882
1649860500000|2022-04-13 14:35:00|197849.6|197699.6|198018.8|197868.8|198018.9|197868.9|197846.7|197696.7|879
1649860800000|2022-04-13 14:40:00|198015.7|197865.7|197978.6|197828.6|198062.2|197912.2|197919|197769|903
1649861100000|2022-04-13 14:45:00|197978.1|197828.1|198076.1|197926.1|198110.1|197960.1|197932.9|197782.9|893
1649861400000|2022-04-13 14:50:00|198072.7|197922.7|198101.6|197951.6|198145.8|197995.8|198019|197869|860
1649861700000|2022-04-13 14:55:00|198101.2|197951.2|198174.6|198024.6|198243.3|198112.6|198045.6|197924.5|841
1649862000000|2022-04-13 15:00:00|198178.2|198028.2|198074.9|197924.9|198229.8|198121.3|198017.2|197907.1|848
1649862300000|2022-04-13 15:05:00|198075.6|197925.6|198227.2|198077.2|198234.2|198084.2|198008|197905.2|778
1649862600000|2022-04-13 15:10:00|198225.4|198075.4|198288.3|198138.3|198344.8|198215.8|198217.6|198067.6|735
1649862900000|2022-04-13 15:15:00|198288.7|198138.7|198165.9|198015.9|198303|198158.3|198142.6|198010.5|804
1649863200000|2022-04-13 15:20:00|198168.5|198018.5|198302.8|198152.8|198310.1|198160.1|198168.5|198018.5|795
1649863500000|2022-04-13 15:25:00|198302.9|198152.9|198232.3|198082.3|198328.8|198178.8|198206.5|198056.5|831
1649863800000|2022-04-13 15:30:00|198232.1|198082.1|198125|197975|198242.7|198092.7|198024.4|197920|945
1649864100000|2022-04-13 15:35:00|198115.8|197965.8|198055.3|197905.3|198154.6|198004.6|198046|197896|922
1649864400000|2022-04-13 15:40:00|198056|197906|198105.4|197955.4|198106.1|197994.9|198044.9|197899.5|873
1649864700000|2022-04-13 15:45:00|198108|197958|198142.3|197992.3|198180.2|198030.2|198101.9|197951.9|641
1649865000000|2022-04-13 15:50:00|198162.4|198012.4|198183.5|198033.5|198227.9|198109.4|198142.4|198008.4|622
1649865300000|2022-04-13 15:55:00|198184.8|198034.8|198135.6|197985.6|198202|198079.8|198129.8|197985.1|734
1649865600000|2022-04-13 16:00:00|198135.4|197985.4|198182.3|198032.3|198182.3|198050.8|197996.2|197891.9|785
1649865900000|2022-04-13 16:05:00|198182.6|198032.6|198122.6|197972.6|198184.2|198034.2|198118.8|197968.8|800
1649866200000|2022-04-13 16:10:00|198122.4|197972.4|198111.9|197961.9|198140.2|197990.2|198096.4|197946.4|649
1649866500000|2022-04-13 16:15:00|198110.3|197960.3|198157.1|198007.1|198157.7|198007.7|198050.1|197900.1|783
1649866800000|2022-04-13 16:20:00|198158.1|198008.1|198134.2|197984.2|198206.4|198101.4|198099.3|197949.3|735
1649867100000|2022-04-13 16:25:00|198134.9|197984.9|198337.1|198187.1|198337.1|198187.1|198126.9|197976.9|703
1649867400000|2022-04-13 16:30:00|198287.4|198237.4|198298.6|198148.6|198362.7|198257.2|198248.4|198136.4|732
1649867700000|2022-04-13 16:35:00|198300.1|198150.1|198170.3|198020.3|198300.1|198165.9|198073.6|197937.8|795
1649868000000|2022-04-13 16:40:00|198169.9|198019.9|197954.3|197804.3|198169.9|198056.1|197905.1|197800.2|694
1649868300000|2022-04-13 16:45:00|197979.4|197829.4|197973.1|197823.1|198018.9|197898.5|197925.6|197811|626
1649868600000|2022-04-13 16:50:00|197972.1|197822.1|197953.2|197803.2|197984.5|197834.5|197950.8|197800.8|711
1649868900000|2022-04-13 16:55:00|197950.4|197800.4|197883.6|197733.6|197974.5|197824.5|197830|197728.4|705
1649869200000|2022-04-13 17:00:00|197881.7|197731.7|197884.9|197734.9|197974.1|197865.8|197838.6|197731.7|777
1649869500000|2022-04-13 17:05:00|197887.4|197737.4|197865|197715|197894.5|197785.7|197818.4|197704.1|720
1649869800000|2022-04-13 17:10:00|197864.9|197714.9|197766|197616|197877.4|197727.4|197670.9|197520.9|707
1649870100000|2022-04-13 17:15:00|197770.2|197620.2|197682.2|197532.2|197806.6|197700.6|197663|197513|683
1649870400000|2022-04-13 17:20:00|197680.8|197530.8|197658|197508|197708.1|197572.5|197569.4|197468.7|594
1649870700000|2022-04-13 17:25:00|197659.1|197509.1|197723.1|197573.1|197788.3|197685.3|197622.3|197504.5|554
1649871000000|2022-04-13 17:30:00|197722.8|197572.8|197701.1|197551.1|197726.1|197631.3|197585.2|197472.6|588
1649871300000|2022-04-13 17:35:00|197700.5|197550.5|197716.9|197566.9|197739.5|197632.4|197650.6|197542|651
1649871600000|2022-04-13 17:40:00|197719.2|197569.2|197555.1|197505.1|197719.2|197569.2|197554.1|197456.7|629
1649871900000|2022-04-13 17:45:00|197606.7|197456.7|197615.4|197465.4|197651.6|197546.9|197555.8|197438.1|705
1649872200000|2022-04-13 17:50:00|197615.3|197465.3|197734.3|197584.3|197762|197661.8|197604.7|197454.7|581
1649872500000|2022-04-13 17:55:00|197729.5|197579.5|197714.8|197564.8|197740.3|197634.4|197633.3|197535.2|572
1649872800000|2022-04-13 18:00:00|197715.3|197565.3|197773.9|197623.9|197806.3|197702.7|197687.4|197563.6|551
1649873100000|2022-04-13 18:05:00|197775.5|197625.5|197770.8|197620.8|197779.2|197672.6|197721.5|197576.9|498
1649873400000|2022-04-13 18:10:00|197770.9|197620.9|197811.2|197661.2|197832|197731|197760.2|197616.5|513
1649873700000|2022-04-13 18:15:00|197810.5|197660.5|197804.7|197654.7|197827.5|197727.4|197765.2|197654.3|572
1649874000000|2022-04-13 18:20:00|197805.1|197655.1|197741.9|197591.9|197806.8|197656.8|197667.7|197517.7|562
1649874300000|2022-04-13 18:25:00|197740.8|197590.8|197746.9|197596.9|197749.4|197652.4|197668|197557.5|527
1649874600000|2022-04-13 18:30:00|197747.5|197597.5|197822.4|197672.4|197829.5|197701.6|197704.3|197580.5|499
1649874900000|2022-04-13 18:35:00|197822.5|197672.5|197811.2|197661.2|197840.5|197734.5|197756.6|197634.9|533
1649875200000|2022-04-13 18:40:00|197809.2|197659.2|197772.2|197622.2|197813.8|197712|197736.5|197586.5|608
1649875500000|2022-04-13 18:45:00|197772.1|197622.1|197758.5|197608.5|197788.3|197682.8|197698.8|197599.7|603
1649875800000|2022-04-13 18:50:00|197757.6|197607.6|197775.3|197625.3|197781.1|197662.7|197649.5|197535|648
1649876100000|2022-04-13 18:55:00|197774.1|197624.1|197811.1|197661.1|197828.4|197704.4|197724.7|197624.1|704
1649876400000|2022-04-13 19:00:00|197812.1|197662.1|197829.3|197679.3|197834.7|197721|197728.5|197618.5|561
1649876700000|2022-04-13 19:05:00|197831|197681|197823|197773|197887.3|197787.5|197806.9|197656.9|567
1649877000000|2022-04-13 19:10:00|197822.9|197772.9|197693.1|197543.1|197906.6|197803.7|197638.9|197532.2|582
1649877300000|2022-04-13 19:15:00|197690|197540|197686.4|197536.4|197704.7|197583.2|197618.6|197512.5|545
1649877600000|2022-04-13 19:20:00|197686.7|197536.7|197749.6|197599.6|197794.5|197684.9|197613|197500.7|625
1649877900000|2022-04-13 19:25:00|197748.6|197598.6|197736.8|197586.8|197759.2|197649.1|197681.8|197577.5|595
1649878200000|2022-04-13 19:30:00|197739.8|197589.8|197722.5|197572.5|197762.6|197649.9|197679.3|197554.7|581
1649878500000|2022-04-13 19:35:00|197724.5|197574.5|197729.2|197579.2|197738.2|197632.5|197659.7|197552.1|496
1649878800000|2022-04-13 19:40:00|197728.9|197578.9|197811.6|197661.6|197814.3|197688.3|197703.1|197567.4|528
1649879100000|2022-04-13 19:45:00|197810.3|197660.3|197726.2|197576.2|197822.1|197672.1|197685.1|197535.1|451
1649879400000|2022-04-13 19:50:00|197726.9|197576.9|197743.6|197593.6|197752.8|197648.8|197671.1|197564.5|721
1649879700000|2022-04-13 19:55:00|197743.7|197593.7|197837.9|197687.9|197847.8|197697.8|197698.9|197584|707
1649880000000|2022-04-13 20:00:00|197832.3|197682.3|197859.2|197709.2|197866.1|197716.1|197822.4|197672.4|584
1649880300000|2022-04-13 20:05:00|197860.1|197710.1|197856.2|197706.2|197865.9|197766.3|197810.3|197700.7|313
1649880600000|2022-04-13 20:10:00|197813.8|197763.8|197859.9|197709.9|197889.4|197765.1|197809.6|197701.2|316
1649880900000|2022-04-13 20:15:00|197860.4|197710.4|197757.3|197607.3|197869.3|197719.3|197755.3|197605.3|447
1649881200000|2022-04-13 20:20:00|197758.1|197608.1|197777.4|197627.4|197794.7|197676.3|197725.8|197605.9|285
1649881500000|2022-04-13 20:25:00|197774.5|197624.5|197785.1|197635.1|197796.8|197646.8|197747.4|197597.4|328
1649881800000|2022-04-13 20:30:00|197784|197634|197792.7|197642.7|197811.3|197661.3|197781.1|197631.1|283
1649882100000|2022-04-13 20:35:00|197792.2|197642.2|197807.1|197657.1|197809.3|197659.3|197779.9|197629.9|314
1649882400000|2022-04-13 20:40:00|197808.2|197658.2|197784.5|197634.5|197815|197665|197776|197626|346
1649882700000|2022-04-13 20:45:00|197784|197634|197865.6|197715.6|197871.3|197721.3|197779.9|197629.9|460
1649883000000|2022-04-13 20:50:00|197869.9|197719.9|197827.6|197677.6|197878.8|197728.8|197819.1|197669.1|305
1649883300000|2022-04-13 20:55:00|197835.3|197685.3|197963.9|197813.9|197963.9|197813.9|197824.2|197674.2|433
1649883600000|2022-04-13 21:00:00|197962.6|197812.6|197978.2|197828.2|198039.8|197855.1|197955.7|197783.3|81
1649883900000|2022-04-13 21:05:00|197976.3|197826.3|197903.1|197593.1|198031.6|197828.9|197890.3|197580.3|429
1649884200000|2022-04-13 21:10:00|197901.2|197591.2|197894.9|197584.9|197987.6|197740.2|197887.5|197580.3|554
1649884500000|2022-04-13 21:15:00|197894.8|197584.8|197989.5|197680.8|198003.2|197784.5|197893.6|197583.6|399
1649884800000|2022-04-13 21:20:00|197986.5|197679.5|197985|197675|198004|197769.8|197904.7|197663.7|160
1649885100000|2022-04-13 21:25:00|197983.7|197673.7|197974.7|197666.7|197990.3|197755.4|197884.3|197651.1|180
1649885400000|2022-04-13 21:30:00|197971.3|197670.4|197975.3|197694|197987.6|197762.3|197895.2|197646.7|155
1649885700000|2022-04-13 21:35:00|197972.5|197693.1|197970.9|197680.8|197992.2|197697.4|197960.4|197670|118
1649886000000|2022-04-13 21:40:00|197969.7|197681.4|197965.2|197693.5|197990.2|197757.4|197902.5|197668.3|144
1649886300000|2022-04-13 21:45:00|197964|197693.4|197971.8|197687|197989.4|197753.5|197894.7|197664.7|154
1649886600000|2022-04-13 21:50:00|197970.9|197684.2|197977.6|197687.6|197990.3|197698.3|197954|197668.2|129
1649886900000|2022-04-13 21:55:00|197973.4|197686.3|197884.1|197584.4|197993.8|197703.9|197876.3|197570.4|209
1649887200000|2022-04-13 22:00:00|197923.7|197613.7|197896.7|197746.7|197977.4|197753|197888.5|197592|683
1649887500000|2022-04-13 22:05:00|197896.9|197746.9|197897|197747|197900.3|197750.3|197888.4|197738.4|322
1649887800000|2022-04-13 22:10:00|197886.8|197736.8|197765.4|197615.4|197889.7|197739.7|197763.8|197613.8|487
1649888100000|2022-04-13 22:15:00|197765.5|197615.5|197775.9|197625.9|197779.6|197629.6|197674.7|197524.7|377
1649888400000|2022-04-13 22:20:00|197773.5|197623.5|197773.1|197623.1|197784.3|197634.3|197748.2|197598.2|163
1649888700000|2022-04-13 22:25:00|197771.9|197621.9|197768.2|197618.2|197775.2|197625.2|197756.8|197606.8|209
1649889000000|2022-04-13 22:30:00|197769.6|197619.6|197736.9|197586.9|197770.1|197620.1|197730.2|197580.2|357
1649889300000|2022-04-13 22:35:00|197738.2|197588.2|197772.4|197622.4|197777.9|197627.9|197725|197575|186
1649889600000|2022-04-13 22:40:00|197772.1|197622.1|197679.4|197529.4|197776.8|197626.8|197669.3|197519.3|315
1649889900000|2022-04-13 22:45:00|197677.3|197527.3|197672.2|197522.2|197689.6|197539.6|197661.9|197511.9|253
1649890200000|2022-04-13 22:50:00|197681.6|197531.6|197715.3|197565.3|197725.8|197575.8|197672.3|197522.3|278
1649890500000|2022-04-13 22:55:00|197717|197567|197730.2|197580.2|197731.3|197581.3|197698.2|197548.2|196
1649890800000|2022-04-13 23:00:00|197728.6|197578.6|197714.2|197564.2|197733.7|197583.7|197704.6|197554.6|278
1649891100000|2022-04-13 23:05:00|197713.6|197563.6|197752.3|197602.3|197762|197612|197713.6|197563.6|278
1649891400000|2022-04-13 23:10:00|197752.5|197602.5|197724.8|197574.8|197758|197608|197722.1|197572.1|414
1649891700000|2022-04-13 23:15:00|197725.2|197575.2|197730|197580|197731.2|197581.2|197697.3|197547.3|314
1649892000000|2022-04-13 23:20:00|197723.5|197573.5|197716.5|197566.5|197743.2|197593.2|197707.1|197557.1|302
1649892300000|2022-04-13 23:25:00|197718.1|197568.1|197714.6|197564.6|197735.4|197585.4|197702.2|197552.2|267
1649892600000|2022-04-13 23:30:00|197714.7|197564.7|197723.3|197573.3|197729|197579|197697.3|197547.3|241
1649892900000|2022-04-13 23:35:00|197723.4|197573.4|197726.7|197576.7|197733.7|197583.7|197708|197558|298
1649893200000|2022-04-13 23:40:00|197725.7|197575.7|197707.6|197557.6|197729.8|197579.8|197688.9|197538.9|256
1649893500000|2022-04-13 23:45:00|197704.6|197554.6|197707.7|197557.7|197723.1|197573.1|197699.7|197549.7|371
1649893800000|2022-04-13 23:50:00|197708.4|197558.4|197709.5|197559.5|197727.5|197577.5|197692.8|197542.8|356
1649894100000|2022-04-13 23:55:00|197710.4|197560.4|197713.5|197563.5|197727.6|197577.6|197692.5|197542.5|330
1649894400000|2022-04-14 00:00:00|197714.1|197564.1|197587.2|197437.2|197728.6|197578.6|197583.6|197433.6|632
1649894700000|2022-04-14 00:05:00|197588.2|197438.2|197654.1|197504.1|197664.4|197514.4|197584.6|197434.6|495
1649895000000|2022-04-14 00:10:00|197654.2|197504.2|197587.9|197437.9|197660.8|197510.8|197585.6|197435.6|486
1649895300000|2022-04-14 00:15:00|197588.1|197438.1|197605.3|197455.3|197634.9|197484.9|197579.5|197429.5|663
1649895600000|2022-04-14 00:20:00|197604.3|197454.3|197615.7|197465.7|197629.6|197479.6|197584.7|197434.7|591
1649895900000|2022-04-14 00:25:00|197611.8|197461.8|197627.6|197477.6|197635.1|197485.1|197610.5|197460.5|506
1649896200000|2022-04-14 00:30:00|197627.8|197477.8|197630|197480|197638.9|197488.9|197623.3|197473.3|413
1649896500000|2022-04-14 00:35:00|197630.1|197480.1|197695.7|197545.7|197695.9|197545.9|197625.4|197475.4|381
1649896800000|2022-04-14 00:40:00|197695.8|197545.8|197733.1|197583.1|197743.6|197593.6|197692.8|197542.8|425
1649897100000|2022-04-14 00:45:00|197735|197585|197712.7|197562.7|197737.9|197587.9|197692|197542|380
1649897400000|2022-04-14 00:50:00|197712.5|197562.5|197712.1|197562.1|197745.4|197595.4|197700.5|197550.5|513
1649897700000|2022-04-14 00:55:00|197712.3|197562.3|197718.9|197568.9|197749.8|197599.8|197710|197560|562
1649898000000|2022-04-14 01:00:00|197717.9|197567.9|197684.6|197534.6|197773.6|197623.6|197672.4|197522.4|633
1649898300000|2022-04-14 01:05:00|197684|197534|197692.4|197542.4|197696.7|197546.7|197661.1|197511.1|487
1649898600000|2022-04-14 01:10:00|197691.7|197541.7|197684.7|197534.7|197705.9|197555.9|197668.8|197518.8|361
1649898900000|2022-04-14 01:15:00|197686.2|197536.2|197578.8|197428.8|197686.2|197536.2|197574.5|197424.5|509
1649899200000|2022-04-14 01:20:00|197579.4|197429.4|197566.8|197416.8|197589.5|197439.5|197555.3|197405.3|480
1649899500000|2022-04-14 01:25:00|197566.9|197416.9|197597.2|197447.2|197601.4|197451.4|197542.6|197392.6|475
1649899800000|2022-04-14 01:30:00|197595.1|197445.1|197595.2|197445.2|197613.4|197463.4|197584.7|197434.7|586
1649900100000|2022-04-14 01:35:00|197593.1|197443.1|197601.6|197451.6|197616.9|197466.9|197584.1|197434.1|589
1649900400000|2022-04-14 01:40:00|197604.1|197454.1|197635.5|197485.5|197658.1|197508.1|197597.1|197447.1|689
1649900700000|2022-04-14 01:45:00|197636.7|197486.7|197591.3|197441.3|197646.4|197496.4|197582.9|197432.9|526
1649901000000|2022-04-14 01:50:00|197592.4|197442.4|197534|197384|197592.4|197442.4|197525.8|197375.8|487
1649901300000|2022-04-14 01:55:00|197535.2|197385.2|197557.1|197407.1|197577.7|197427.7|197535.2|197385.2|498
1649901600000|2022-04-14 02:00:00|197556.8|197406.8|197601|197451|197615|197465|197541.5|197391.5|559
1649901900000|2022-04-14 02:05:00|197601.7|197451.7|197549|197399|197605.8|197455.8|197540.2|197390.2|585
1649902200000|2022-04-14 02:10:00|197549.2|197399.2|197560.3|197410.3|197576.8|197426.8|197546.2|197396.2|418
1649902500000|2022-04-14 02:15:00|197560|197410|197555.5|197405.5|197566.8|197416.8|197552.5|197402.5|328
1649902800000|2022-04-14 02:20:00|197557.3|197407.3|197557.9|197407.9|197561.7|197411.7|197552.5|197402.5|346
1649903100000|2022-04-14 02:25:00|197558.8|197408.8|197559|197409|197563.1|197413.1|197553|197403|383
1649903400000|2022-04-14 02:30:00|197559.1|197409.1|197560.7|197410.7|197576.4|197426.4|197554.5|197404.5|374
1649903700000|2022-04-14 02:35:00|197564.2|197414.2|197560.5|197410.5|197566.8|197416.8|197552.2|197402.2|302
1649904000000|2022-04-14 02:40:00|197560.3|197410.3|197562.3|197412.3|197563|197413|197552|197402|404
1649904300000|2022-04-14 02:45:00|197561.9|197411.9|197556.9|197406.9|197579|197429|197550.6|197400.6|283
1649904600000|2022-04-14 02:50:00|197557.3|197407.3|197556|197406|197563.8|197413.8|197551.8|197401.8|310
1649904900000|2022-04-14 02:55:00|197557|197407|197579.9|197429.9|197580.5|197430.5|197555.6|197405.6|364
1649905200000|2022-04-14 03:00:00|197579.8|197429.8|197560.4|197410.4|197580.3|197430.3|197547.7|197397.7|429
1649905500000|2022-04-14 03:05:00|197561.7|197411.7|197575.8|197425.8|197581.8|197431.8|197556.1|197406.1|456
1649905800000|2022-04-14 03:10:00|197571.2|197421.2|197586.1|197436.1|197589.5|197439.5|197550.8|197400.8|321
1649906100000|2022-04-14 03:15:00|197586.2|197436.2|197555.9|197405.9|197587.6|197437.6|197542.5|197392.5|339
1649906400000|2022-04-14 03:20:00|197554.6|197404.6|197555|197405|197569.1|197419.1|197544.3|197394.3|296
1649906700000|2022-04-14 03:25:00|197556.6|197406.6|197549.6|197399.6|197559.3|197409.3|197530|197380|428
1649907000000|2022-04-14 03:30:00|197550.6|197400.6|197553.5|197403.5|197566.6|197416.6|197540.9|197390.9|344
1649907300000|2022-04-14 03:35:00|197557.1|197407.1|197558.9|197408.9|197569.1|197419.1|197549.5|197399.5|276
1649907600000|2022-04-14 03:40:00|197559.1|197409.1|197553|197403|197567.8|197417.8|197546.7|197396.7|333
1649907900000|2022-04-14 03:45:00|197553.3|197403.3|197547.3|197397.3|197558.7|197408.7|197541.5|197391.5|331
1649908200000|2022-04-14 03:50:00|197552.7|197402.7|197558.7|197408.7|197569.8|197419.8|197541.8|197391.8|307
1649908500000|2022-04-14 03:55:00|197551.1|197401.1|197546.8|197396.8|197564|197414|197539.7|197389.7|302
1649908800000|2022-04-14 04:00:00|197546.1|197396.1|197556.3|197406.3|197566.9|197416.9|197540.2|197390.2|410
1649909100000|2022-04-14 04:05:00|197556.1|197406.1|197555.1|197405.1|197566.1|197416.1|197539.6|197389.6|401
1649909400000|2022-04-14 04:10:00|197554.1|197404.1|197551|197401|197561.6|197411.6|197534|197384|365
1649909700000|2022-04-14 04:15:00|197551.6|197401.6|197553.6|197403.6|197557.8|197407.8|197535.6|197385.6|381
1649910000000|2022-04-14 04:20:00|197553.5|197403.5|197545.7|197395.7|197555.2|197405.2|197543.4|197393.4|311
1649910300000|2022-04-14 04:25:00|197546.4|197396.4|197548.4|197398.4|197561.6|197411.6|197536.8|197386.8|362
1649910600000|2022-04-14 04:30:00|197548.8|197398.8|197536.6|197386.6|197552.2|197402.2|197529|197379|312
1649910900000|2022-04-14 04:35:00|197536.5|197386.5|197539.8|197389.8|197545.5|197395.5|197533.2|197383.2|281
1649911200000|2022-04-14 04:40:00|197541.4|197391.4|197549.6|197399.6|197552.7|197442.8|197492.8|197385.1|237
1649911500000|2022-04-14 04:45:00|197549.7|197399.7|197538.8|197388.8|197549.7|197399.7|197527.2|197377.2|261
1649911800000|2022-04-14 04:50:00|197534.7|197384.7|197481.9|197331.9|197538.5|197388.5|197469.2|197319.2|258
1649912100000|2022-04-14 04:55:00|197480.5|197330.5|197482.4|197332.4|197489.7|197339.7|197477.8|197327.8|215
1649912400000|2022-04-14 05:00:00|197483.4|197333.4|197478|197328|197487.3|197337.3|197468.9|197318.9|361
1649912700000|2022-04-14 05:05:00|197477.4|197327.4|197484.2|197334.2|197488|197338|197474|197324|442
1649913000000|2022-04-14 05:10:00|197484.3|197334.3|197428|197278|197488.1|197338.1|197424.9|197274.9|341
1649913300000|2022-04-14 05:15:00|197429.4|197279.4|197434.6|197284.6|197439.4|197289.4|197418.2|197268.2|348
1649913600000|2022-04-14 05:20:00|197434.1|197284.1|197449.3|197299.3|197452|197302|197424.8|197274.8|364
1649913900000|2022-04-14 05:25:00|197450|197300|197435.7|197285.7|197452.7|197302.7|197423.9|197273.9|381
1649914200000|2022-04-14 05:30:00|197435.1|197285.1|197471.1|197321.1|197472.6|197322.6|197429.9|197279.9|512
1649914500000|2022-04-14 05:35:00|197471|197321|197462|197312|197477.1|197327.1|197455.9|197305.9|451
1649914800000|2022-04-14 05:40:00|197461.7|197311.7|197458.8|197308.8|197472|197322|197436.3|197286.3|432
1649915100000|2022-04-14 05:45:00|197458|197308|197433.3|197283.3|197458.8|197308.8|197395.7|197245.7|384
1649915400000|2022-04-14 05:50:00|197435.1|197285.1|197510.5|197360.5|197513.3|197363.3|197433.7|197283.7|380
1649915700000|2022-04-14 05:55:00|197511.4|197361.4|197559.4|197409.4|197561.7|197411.7|197489.3|197339.3|457
1649916000000|2022-04-14 06:00:00|197559.8|197409.8|197529.2|197379.2|197570.9|197420.9|197516.2|197366.2|666
1649916300000|2022-04-14 06:05:00|197529.1|197379.1|197479.6|197329.6|197532.1|197382.1|197456.6|197306.6|752
1649916600000|2022-04-14 06:10:00|197476.6|197326.6|197522|197372|197527.9|197377.9|197431.7|197281.7|701
1649916900000|2022-04-14 06:15:00|197521.9|197371.9|197483.7|197333.7|197522.7|197372.7|197442.5|197292.5|514
1649917200000|2022-04-14 06:20:00|197486|197336|197478.4|197328.4|197522.2|197372.2|197460|197310|542
1649917500000|2022-04-14 06:25:00|197478.5|197328.5|197519.4|197369.4|197534|197384|197434|197284|595
1649917800000|2022-04-14 06:30:00|197516.6|197366.6|197528.3|197378.3|197532.9|197382.9|197501.7|197351.7|564
1649918100000|2022-04-14 06:35:00|197528.2|197378.2|197507.7|197357.7|197568.5|197418.5|197495.6|197345.6|596
1649918400000|2022-04-14 06:40:00|197510.4|197360.4|197587.4|197437.4|197589.4|197439.4|197489.8|197339.8|518
1649918700000|2022-04-14 06:45:00|197584.5|197434.5|197608.2|197458.2|197608.3|197458.3|197562.2|197412.2|403
1649919000000|2022-04-14 06:50:00|197606.4|197456.4|197629.1|197479.1|197645.3|197495.3|197579.1|197429.1|440
1649919300000|2022-04-14 06:55:00|197628.6|197478.6|197721.1|197571.1|197726|197576|197616.7|197466.7|505
1649919600000|2022-04-14 07:00:00|197715.8|197565.8|197726.8|197576.8|197729.6|197579.6|197709.1|197559.1|658
1649919900000|2022-04-14 07:05:00|197726.5|197576.5|197889.5|197739.5|197929.8|197779.8|197723.6|197573.6|734
1649920200000|2022-04-14 07:10:00|197889|197739|197849.4|197699.4|197903.3|197753.3|197832.5|197682.5|608
1649920500000|2022-04-14 07:15:00|197849.1|197699.1|197933.1|197783.1|197945.2|197795.2|197849.1|197699.1|776
1649920800000|2022-04-14 07:20:00|197933.5|197783.5|197987.8|197837.8|197989.3|197839.3|197921.2|197771.2|802
1649921100000|2022-04-14 07:25:00|197987.6|197837.6|198115.6|197965.6|198133.8|197983.8|197962.7|197812.7|744
1649921400000|2022-04-14 07:30:00|198116.5|197966.5|198192.5|198042.5|198228.2|198078.2|198094.8|197944.8|813
1649921700000|2022-04-14 07:35:00|198192.7|198042.7|198152.2|198002.2|198244.7|198094.7|198149.2|197999.2|780
1649922000000|2022-04-14 07:40:00|198151.9|198001.9|198147.1|197997.1|198182.5|198032.5|198126.3|197976.3|733
1649922300000|2022-04-14 07:45:00|198146.7|197996.7|198196.2|198046.2|198213.5|198063.5|198137.6|197987.6|694
1649922600000|2022-04-14 07:50:00|198197.2|198047.2|198164.4|198014.4|198239.6|198089.6|198156.8|198006.8|653
1649922900000|2022-04-14 07:55:00|198163.9|198013.9|198229.1|198079.1|198247.3|198103.9|198129.1|197979.1|665
1649923200000|2022-04-14 08:00:00|198233.6|198083.6|198285|198135|198291.9|198141.9|198210.4|198060.4|607
1649923500000|2022-04-14 08:05:00|198286|198136|198202.8|198052.8|198286.7|198136.7|198179.4|198029.4|646
1649923800000|2022-04-14 08:10:00|198202.4|198052.4|198143.9|197993.9|198208|198058|198124.7|197974.7|719
1649924100000|2022-04-14 08:15:00|198144|197994|198083.3|197933.3|198144.6|197994.6|198074.3|197924.3|693
1649924400000|2022-04-14 08:20:00|198083.5|197933.5|198087.7|197937.7|198118.7|197968.7|198046.8|197896.8|628
1649924700000|2022-04-14 08:25:00|198091.3|197941.3|198152.2|198002.2|198197.6|198047.6|198086.9|197936.9|687
1649925000000|2022-04-14 08:30:00|198151.2|198001.2|198139.7|197989.7|198159.9|198009.9|198121.3|197971.3|602
1649925300000|2022-04-14 08:35:00|198139.9|197989.9|198165.7|198015.7|198168.8|198018.8|198124.6|197974.6|532
1649925600000|2022-04-14 08:40:00|198165.1|198015.1|198035.1|197885.1|198166.8|198016.8|198030.5|197880.5|625
1649925900000|2022-04-14 08:45:00|198035.6|197885.6|197976.6|197826.6|198040.9|197890.9|197949.7|197799.7|524
1649926200000|2022-04-14 08:50:00|197973|197823|197960.9|197810.9|197985.2|197835.2|197953.7|197803.7|622
1649926500000|2022-04-14 08:55:00|197962.3|197812.3|197932.4|197782.4|197971.8|197821.8|197911.2|197761.2|691
1649926800000|2022-04-14 09:00:00|197928.4|197778.4|198076.5|197926.5|198088.8|197938.8|197919.2|197769.2|605
1649927100000|2022-04-14 09:05:00|198076.8|197926.8|198085.7|197935.7|198119.9|197969.9|198051.1|197901.1|559
1649927400000|2022-04-14 09:10:00|198085.5|197935.5|198036|197886|198124.9|197974.9|198009.1|197859.1|654
1649927700000|2022-04-14 09:15:00|198037.2|197887.2|198015.5|197865.5|198060.5|197910.5|197994.1|197844.1|640
1649928000000|2022-04-14 09:20:00|198016.6|197866.6|198059.7|197909.7|198064.6|197914.6|197997.9|197847.9|540
1649928300000|2022-04-14 09:25:00|198059.5|197909.5|198073.9|197923.9|198118.6|197968.6|198047|197897|605
1649928600000|2022-04-14 09:30:00|198075.3|197925.3|198037.5|197887.5|198075.6|197925.6|198024.5|197874.5|590
1649928900000|2022-04-14 09:35:00|198038.1|197888.1|198056.8|197906.8|198072.6|197922.6|198030|197880|538
1649929200000|2022-04-14 09:40:00|198056.2|197906.2|198086.6|197936.6|198102.2|197952.2|198050.3|197900.3|525
1649929500000|2022-04-14 09:45:00|198088.1|197938.1|198085.5|197935.5|198098.8|197948.8|198072.2|197922.2|441
1649929800000|2022-04-14 09:50:00|198087.3|197937.3|198150.5|198000.5|198203.6|198053.6|198086.6|197936.6|678
1649930100000|2022-04-14 09:55:00|198151|198001|198123.6|197973.6|198166.7|198016.7|198123.4|197973.4|573
1649930400000|2022-04-14 10:00:00|198122.4|197972.4|198039.5|197889.5|198130.5|197980.5|198033|197883|591
1649930700000|2022-04-14 10:05:00|198038.3|197888.3|198110.7|197960.7|198144.8|197994.8|198037.3|197887.3|506
1649931000000|2022-04-14 10:10:00|198110.2|197960.2|198099.3|197949.3|198117.8|197967.8|198094.5|197944.5|577
1649931300000|2022-04-14 10:15:00|198098.4|197948.4|198093.4|197943.4|198100.3|197977.9|198027.9|197893.6|626
1649931600000|2022-04-14 10:20:00|198092.5|197942.5|198130.5|197980.5|198161.8|198011.8|198072.5|197922.5|608
1649931900000|2022-04-14 10:25:00|198128.9|197978.9|198165.2|198015.2|198181.4|198031.4|198120.6|197970.6|597
1649932200000|2022-04-14 10:30:00|198158.6|198008.6|198294.8|198144.8|198300.2|198166.7|198147|197997|875
1649932500000|2022-04-14 10:35:00|198294.5|198144.5|198344.6|198194.6|198361.1|198247.9|198255.4|198105.4|893
1649932800000|2022-04-14 10:40:00|198342.1|198192.1|198275.7|198125.7|198358|198242.2|198266.8|198116.8|698
1649933100000|2022-04-14 10:45:00|198280.2|198130.2|198245.5|198095.5|198281.9|198131.9|198199.3|198049.3|464
1649933400000|2022-04-14 10:50:00|198246.4|198096.4|198252.2|198102.2|198256|198106|198214.2|198064.2|504
1649933700000|2022-04-14 10:55:00|198252|198102|198286|198136|198302.4|198152.4|198244.3|198094.3|540
1649934000000|2022-04-14 11:00:00|198289.5|198139.5|198264.3|198114.3|198306.4|198156.4|198254.8|198104.8|567
1649934300000|2022-04-14 11:05:00|198262.4|198112.4|198248.5|198098.5|198270.1|198120.1|198243.7|198093.7|498
1649934600000|2022-04-14 11:10:00|198250.3|198100.3|198199.2|198049.2|198259.4|198109.4|198145.4|198044|438
1649934900000|2022-04-14 11:15:00|198200.1|198050.1|198205.5|198055.5|198231.5|198081.5|198187.6|198037.6|472
1649935200000|2022-04-14 11:20:00|198211.5|198061.5|198263.6|198113.6|198273.2|198123.2|198205.6|198055.6|437
1649935500000|2022-04-14 11:25:00|198263.9|198113.9|198325.8|198275.8|198380.2|198281.5|198262.1|198112.1|556
1649935800000|2022-04-14 11:30:00|198379.4|198229.4|198225.1|198075.1|198380.7|198277.8|198211.3|198061.3|710
1649936100000|2022-04-14 11:35:00|198222.7|198072.7|198152|198002|198248.3|198098.3|198147.7|197997.7|637
1649936400000|2022-04-14 11:40:00|198155.4|198005.4|198232.4|198082.4|198269.5|198119.5|198116.8|197966.8|588
1649936700000|2022-04-14 11:45:00|198232.3|198082.3|198442.3|198292.3|198454.7|198304.7|198212.4|198062.4|990
1649937000000|2022-04-14 11:50:00|198441.1|198291.1|198431.4|198281.4|198471.6|198321.6|198415.8|198265.8|885
1649937300000|2022-04-14 11:55:00|198435.8|198285.8|198452.9|198302.9|198482.6|198382|198312.9|198166.5|957
1649937600000|2022-04-14 12:00:00|198452.1|198302.1|198409.6|198259.6|198497.9|198399.6|198382.5|198232.5|880
1649937900000|2022-04-14 12:05:00|198410|198260|198371.9|198221.9|198415.1|198265.1|198283.8|198173|770
1649938200000|2022-04-14 12:10:00|198371.4|198221.4|198586.4|198436.4|198588.6|198467.9|198358.8|198208.8|750
1649938500000|2022-04-14 12:15:00|198586.7|198436.7|198554.5|198404.5|198603.2|198504.7|198507|198398.2|581
1649938800000|2022-04-14 12:20:00|198554.2|198404.2|198614.4|198464.4|198643|198534.6|198401.3|198251.3|740
1649939100000|2022-04-14 12:25:00|198602|198452|198710.6|198400.6|198710.6|198568.8|198600.3|198358.6|696
1649939400000|2022-04-14 12:30:00|198712|198402|198896.4|198746.4|198947.2|198797.2|198574.4|198391.6|874
1649939700000|2022-04-14 12:35:00|198896.7|198746.7|198858.4|198708.4|198970.1|198851.5|198767.9|198617.9|981
1649940000000|2022-04-14 12:40:00|198855.8|198705.8|199037.4|198887.4|199098.4|198948.4|198848.1|198698.1|921
1649940300000|2022-04-14 12:45:00|199036.2|198886.2|199240.7|199090.7|199243.7|199093.7|198897.9|198780.2|899
1649940600000|2022-04-14 12:50:00|199240.1|199090.1|199178.9|199028.9|199245.8|199116.2|199139.1|199010.1|821
1649940900000|2022-04-14 12:55:00|199179.9|199029.9|199157.2|199007.2|199205.7|199098.8|199094.1|198994|663
1649941200000|2022-04-14 13:00:00|199156.9|199006.9|199199.3|199049.3|199316.8|199201.9|199138.2|198998.7|847
1649941500000|2022-04-14 13:05:00|199200.1|199050.1|199119.8|198969.8|199214|199064|199006.6|198903.5|840
1649941800000|2022-04-14 13:10:00|199117.3|198967.3|199235.2|199085.2|199245|199103.2|199109.3|198959.9|852
1649942100000|2022-04-14 13:15:00|199232.4|199082.4|199228.9|199078.9|199263.5|199149.5|199132.2|199006.7|905
1649942400000|2022-04-14 13:20:00|199229|199079|199169.5|199019.5|199230.9|199119.7|199090.9|198984|915
1649942700000|2022-04-14 13:25:00|199167.4|199017.4|198914.1|198764.1|199169.2|199019.2|198861.5|198758.5|890
1649943000000|2022-04-14 13:30:00|198912.8|198762.8|199010.9|198860.9|199044.2|198938.5|198809.4|198687.2|1037
1649943300000|2022-04-14 13:35:00|199007.4|198857.4|199258.8|199108.8|199285.6|199147.8|198989.5|198839.5|988
1649943600000|2022-04-14 13:40:00|199258.7|199108.7|199843.4|199693.4|199843.4|199693.4|199256.6|199106.6|1050
1649943900000|2022-04-14 13:45:00|199859.5|199709.5|199874.5|199724.5|199953.1|199832|199743.3|199627.2|978
1649944200000|2022-04-14 13:50:00|199875.8|199725.8|200128|199978|200237.5|200137.2|199826.9|199725.8|1008
1649944500000|2022-04-14 13:55:00|200126.6|199976.6|199967.5|199817.5|200142.8|200036.6|199836.9|199686.9|1010
1649944800000|2022-04-14 14:00:00|199967.4|199817.4|199852.1|199702.1|199998.2|199877.5|199757.6|199607.6|1056
1649945100000|2022-04-14 14:05:00|199846.5|199696.5|199931.9|199781.9|200041.4|199895.7|199846.5|199696.5|1053
1649945400000|2022-04-14 14:10:00|199928.2|199778.2|199964.3|199814.3|200121.1|199971.1|199894.3|199744.3|984
1649945700000|2022-04-14 14:15:00|199965.6|199815.6|199851.2|199701.2|199984.7|199834.7|199797|199675.7|885
1649946000000|2022-04-14 14:20:00|199850.6|199700.6|199456.7|199306.7|199868.6|199718.6|199429|199279|913
1649946300000|2022-04-14 14:25:00|199456.3|199306.3|199613.7|199463.7|199649.5|199499.5|199433.4|199283.4|809
1649946600000|2022-04-14 14:30:00|199612.9|199462.9|199446.9|199296.9|199614.5|199464.5|199410.7|199260.7|915
1649946900000|2022-04-14 14:35:00|199450|199300|199580.6|199430.6|199596.2|199446.2|199446|199296|883
1649947200000|2022-04-14 14:40:00|199591.2|199441.2|199622.3|199472.3|199672.1|199522.1|199591.2|199441.2|771
1649947500000|2022-04-14 14:45:00|199622.5|199472.5|199689.9|199539.9|199776|199665.1|199614.9|199464.9|921
1649947800000|2022-04-14 14:50:00|199686.6|199536.6|199856.7|199706.7|199881.6|199743|199686.6|199536.6|953
1649948100000|2022-04-14 14:55:00|199856.5|199706.5|199797.9|199647.9|200009.3|199859.3|199650.2|199540|1012
1649948400000|2022-04-14 15:00:00|199798.2|199648.2|199675.8|199525.8|199840.4|199690.4|199625|199475|901
1649948700000|2022-04-14 15:05:00|199673.6|199523.6|199517|199367|199726.5|199576.5|199516.5|199366.5|856
1649949000000|2022-04-14 15:10:00|199516.5|199366.5|199733.7|199583.7|199761.9|199611.9|199478.4|199328.4|1020
1649949300000|2022-04-14 15:15:00|199733.8|199583.8|199483.6|199333.6|199736|199586|199476.7|199326.7|925
1649949600000|2022-04-14 15:20:00|199476.9|199326.9|199614.5|199464.5|199678.6|199528.6|199442.7|199292.7|891
1649949900000|2022-04-14 15:25:00|199615.3|199465.3|199738.7|199588.7|199755.3|199605.3|199606.4|199456.4|827
1649950200000|2022-04-14 15:30:00|199740.1|199590.1|199820.2|199670.2|199821.4|199679.3|199710.7|199560.7|765
1649950500000|2022-04-14 15:35:00|199819.8|199669.8|200004.8|199854.8|200004.8|199854.8|199819.7|199669.7|800
1649950800000|2022-04-14 15:40:00|200002.8|199852.8|200086|199936|200200|200050|199988.2|199838.2|815
1649951100000|2022-04-14 15:45:00|200085.9|199935.9|200016.5|199866.5|200106.7|199956.7|199935.2|199785.2|847
1649951400000|2022-04-14 15:50:00|200019.9|199869.9|199961.1|199811.1|200046.8|199896.8|199905.7|199799.6|874
1649951700000|2022-04-14 15:55:00|199963.2|199813.2|200022|199872|200041.1|199891.1|199883.5|199733.5|900
1649952000000|2022-04-14 16:00:00|200021.6|199871.6|199920.9|199770.9|200028.1|199879.1|199860.9|199755.9|638
1649952300000|2022-04-14 16:05:00|199921.1|199771.1|199774.8|199624.8|199964.7|199814.7|199738.6|199588.6|735
1649952600000|2022-04-14 16:10:00|199776.1|199626.1|199762.3|199612.3|199822|199701.5|199744.4|199604.7|743
1649952900000|2022-04-14 16:15:00|199765.5|199615.5|199722.3|199572.3|199787.4|199637.4|199698.4|199548.4|674
1649953200000|2022-04-14 16:20:00|199721|199571|199653.4|199503.4|199783.3|199633.3|199643.4|199493.4|715
1649953500000|2022-04-14 16:25:00|199651.5|199501.5|199924.4|199774.4|199928.5|199778.5|199649.4|199499.4|726
1649953800000|2022-04-14 16:30:00|199924|199774|200001.6|199851.6|200006.1|199856.1|199911.6|199761.6|680
1649954100000|2022-04-14 16:35:00|200001.7|199851.7|200199.9|200049.9|200213.6|200063.6|199956.9|199806.9|586
1649954400000|2022-04-14 16:40:00|200200.9|200050.9|200300.8|200150.8|200313.7|200163.7|200200.6|200050.6|674
1649954700000|2022-04-14 16:45:00|200301.7|200151.7|200226.6|200076.6|200339.7|200189.7|200221.8|200071.8|592
1649955000000|2022-04-14 16:50:00|200225.2|200075.2|200224.9|200074.9|200229.1|200079.1|200157.4|200007.4|569
1649955300000|2022-04-14 16:55:00|200227|200077|200135.1|199985.1|200228|200078|200057.8|199945.4|608
1649955600000|2022-04-14 17:00:00|200134|199984|200107.7|199957.7|200148.6|199998.6|200051.1|199901.1|646
1649955900000|2022-04-14 17:05:00|200107.4|199957.4|200289.5|200139.5|200290.8|200140.8|200091.6|199941.6|578
1649956200000|2022-04-14 17:10:00|200287.4|200137.4|200313.2|200163.2|200315|200165|200225.9|200075.9|663
1649956500000|2022-04-14 17:15:00|200311.3|200161.3|200347.8|200197.8|200354.4|200204.4|200304.2|200154.2|606
1649956800000|2022-04-14 17:20:00|200349.4|200199.4|200314.5|200164.5|200351.3|200201.3|200297.8|200147.8|676
1649957100000|2022-04-14 17:25:00|200313.8|200163.8|200294.1|200144.1|200321.5|200186|200236|200132.6|598
1649957400000|2022-04-14 17:30:00|200294.2|200144.2|200193.8|200043.8|200299.1|200149.1|200174|200034|508
1649957700000|2022-04-14 17:35:00|200192.6|200042.6|200240.7|200090.7|200241.7|200091.7|200149|199999|576
1649958000000|2022-04-14 17:40:00|200240|200090|200237.3|200087.3|200248|200098|200212.6|200062.6|489
1649958300000|2022-04-14 17:45:00|200243.2|200093.2|200197.6|200047.6|200243.3|200093.3|200191|200041|657
1649958600000|2022-04-14 17:50:00|200197.9|200047.9|200174.8|200024.8|200300.6|200150.6|200151.4|200001.4|703
1649958900000|2022-04-14 17:55:00|200172.8|200022.8|200072.1|199922.1|200194.5|200044.5|200069.7|199919.7|712
1649959200000|2022-04-14 18:00:00|200071.7|199921.7|200029.4|199879.4|200104.2|199954.2|200004.5|199854.5|714
1649959500000|2022-04-14 18:05:00|200029.6|199879.6|200050|199900|200057.8|199939.9|199989.9|199858.9|639
1649959800000|2022-04-14 18:10:00|200050.1|199900.1|200070|199920|200079.1|199929.1|200027.7|199877.7|558
1649960100000|2022-04-14 18:15:00|200070.3|199920.3|200076.6|199926.6|200083.8|199933.8|200044.8|199894.8|587
1649960400000|2022-04-14 18:20:00|200078|199928|200215.1|200065.1|200242.3|200092.3|200075.9|199925.9|520
1649960700000|2022-04-14 18:25:00|200217.2|200067.2|200193.9|200043.9|200247.2|200097.2|200174.5|200024.5|534
1649961000000|2022-04-14 18:30:00|200191.1|200041.1|200220.4|200070.4|200238.7|200088.7|200185|200035|517
1649961300000|2022-04-14 18:35:00|200220.8|200070.8|200199.2|200049.2|200235.4|200085.4|200126|199976|504
1649961600000|2022-04-14 18:40:00|200199.6|200049.6|200116.2|199966.2|200201.8|200051.8|200111.9|199961.9|498
1649961900000|2022-04-14 18:45:00|200117.1|199967.1|200115|199965|200133.6|199983.6|200097.2|199947.2|665
1649962200000|2022-04-14 18:50:00|200117.2|199967.2|200149.3|199999.3|200161.8|200011.8|200084|199934|669
1649962500000|2022-04-14 18:55:00|200151|200001|200148.2|199998.2|200169.3|200019.3|200133.6|199983.6|602
1649962800000|2022-04-14 19:00:00|200147.8|199997.8|200026.9|199876.9|200162.3|200012.3|199995.1|199845.1|651
1649963100000|2022-04-14 19:05:00|200028.4|199878.4|200002.4|199852.4|200039.2|199889.2|199961.5|199811.5|551
1649963400000|2022-04-14 19:10:00|200002.3|199852.3|199944.6|199794.6|200014|199864|199937.1|199787.1|608
1649963700000|2022-04-14 19:15:00|199946.2|199796.2|199866|199716|199947.1|199797.1|199853.2|199703.2|661
1649964000000|2022-04-14 19:20:00|199867.7|199717.7|199870.9|199720.9|199885.8|199735.8|199822.5|199672.5|671
1649964300000|2022-04-14 19:25:00|199870.1|199720.1|199890|199740|199905.5|199755.5|199868.2|199718.2|509
1649964600000|2022-04-14 19:30:00|199888.5|199738.5|200069.6|199919.6|200073|199923|199883.3|199733.3|508
1649964900000|2022-04-14 19:35:00|200074.3|199924.3|200094.1|199944.1|200110|199960|200052.7|199902.7|467
1649965200000|2022-04-14 19:40:00|200095.2|199945.2|200029.8|199879.8|200105.2|199955.2|200017.2|199867.2|486
1649965500000|2022-04-14 19:45:00|200029.3|199879.3|200031|199881|200051.3|199901.3|199998.2|199848.2|520
1649965800000|2022-04-14 19:50:00|200034|199884|200000.1|199850.1|200063.1|199913.1|199986.8|199836.8|570
1649966100000|2022-04-14 19:55:00|199999.5|199849.5|200080.4|199930.4|200081.2|199936.1|199983.9|199833.9|572
1649966400000|2022-04-14 20:00:00|200078.3|199928.3|200042.8|199892.8|200084.5|199934.5|200041.4|199891.4|615
1649966700000|2022-04-14 20:05:00|200041.8|199891.8|200062.5|199912.5|200068.8|199965.5|200015.5|199878.1|282
1649967000000|2022-04-14 20:10:00|200052.8|199902.8|200027.8|199877.8|200065.1|199966.4|200014.1|199864.1|356
1649967300000|2022-04-14 20:15:00|200030|199880|200029|199879|200055.6|199905.6|200026.3|199876.3|264
1649967600000|2022-04-14 20:20:00|200030.1|199880.1|200032|199882|200043.7|199893.7|200024.6|199874.6|130
1649967900000|2022-04-14 20:25:00|200032.4|199882.4|200031|199881|200042.9|199892.9|199985.7|199835.7|362
1649968200000|2022-04-14 20:30:00|200030.6|199880.6|200006.4|199856.4|200040.8|199890.8|200006.4|199856.4|254
1649968500000|2022-04-14 20:35:00|200010.3|199860.3|200015.6|199865.6|200033.2|199883.2|199990.9|199840.9|182
1649968800000|2022-04-14 20:40:00|200009.1|199859.1|199865.2|199715.2|200009.1|199859.1|199859.1|199709.1|305
1649969100000|2022-04-14 20:45:00|199869.5|199719.5|199770.3|199620.3|199869.5|199719.5|199748|199598|305
1649969400000|2022-04-14 20:50:00|199770.5|199620.5|199766.3|199616.3|199779.9|199629.9|199744.1|199594.1|183
1649969700000|2022-04-14 20:55:00|199769.1|199619.1|199793.8|199643.8|199794.1|199644.1|199747.6|199597.6|363
1649970000000|2022-04-14 21:00:00|199794.4|199644.4|199774.2|199624.2|199794.4|199644.4|199741.8|199591.8|77
1649970300000|2022-04-14 21:05:00|199775.1|199625.1|199771.5|199621.5|199783.4|199633.4|199760.5|199610.5|44
1649970600000|2022-04-14 21:10:00|199794|199644|199772.2|199622.2|199853.7|199644|199739.8|199512|148
1649970900000|2022-04-14 21:15:00|199758.4|199608.4|199753|199603|199838.8|199647.3|199738.6|199521.1|118
1649971200000|2022-04-14 21:20:00|199756.6|199606.6|199791.2|199516.3|199819.8|199647.3|199742|199514.3|135
1649971500000|2022-04-14 21:25:00|199794.3|199523.5|199810.5|199532.4|199829.8|199646.1|199742.4|199513.5|123
1649971800000|2022-04-14 21:30:00|199780.7|199630.7|199774.3|199624.3|199833.4|199641.7|199745|199527.7|144
1649972100000|2022-04-14 21:35:00|199774.6|199624.6|199783.3|199633.3|199850.3|199657.8|199753.5|199531.4|108
1649972400000|2022-04-14 21:40:00|199768.9|199618.9|199787.3|199637.3|199857.9|199660.6|199751.8|199526.8|125
1649972700000|2022-04-14 21:45:00|199795.4|199645.4|199779.1|199629.1|199851.6|199656.2|199749.9|199534.6|129
1649973000000|2022-04-14 21:50:00|199774.6|199624.6|199897.9|199587.9|200233.6|199923.6|199762.5|199540|468
1649973300000|2022-04-14 21:55:00|199899|199589|200130.6|199820.6|200152.3|199842.3|199848|199538|275
1649973600000|2022-04-14 22:00:00|200185|199875|200148.3|199838.3|200299.8|199989.8|200058.5|199748.5|480
1649973900000|2022-04-14 22:05:00|200154.1|199844.1|200163.7|199813.7|200253|199938.5|200011.8|199684.1|828
1649974200000|2022-04-14 22:10:00|200163.9|199813.9|200129.5|199779.5|200284.1|199934.1|200013.3|199663.3|971
1649974500000|2022-04-14 22:15:00|200135.5|199785.5|200110|199760|200195.7|199845.7|200065.6|199715.6|988
1649974800000|2022-04-14 22:20:00|200110.6|199760.6|200042|199692|200189.6|199839.6|200013.8|199663.8|928
1649975100000|2022-04-14 22:25:00|200053.8|199703.8|200040.6|199690.6|200069.7|199719.7|200022.3|199672.3|291
1649975400000|2022-04-14 22:30:00|200039.3|199689.3|199999.8|199690.8|200048|199701.7|199866.1|199592.8|602
1649975700000|2022-04-14 22:35:00|200005|199686.2|199970.2|199620.2|200015.7|199691.6|199940.7|199590.7|427
1649976000000|2022-04-14 22:40:00|199971.9|199621.9|199963.8|199613.8|199999.3|199649.3|199925.7|199586.6|450
1649976300000|2022-04-14 22:45:00|199924.9|199615.3|199902.2|199609.8|199977|199671.1|199849.5|199575.4|316
1649976600000|2022-04-14 22:50:00|199901.9|199607.9|199900.7|199584.7|199951.3|199663.1|199825|199551|256
1649976900000|2022-04-14 22:55:00|199901|199601.7|199888.6|199590|199918.8|199663.2|199821.6|199579.1|231
1649977200000|2022-04-14 23:00:00|199892|199587.4|199838.8|199648.8|199922.5|199667.7|199824.7|199579.7|414
1649977500000|2022-04-14 23:05:00|199836.6|199646.6|199891.6|199600|199931.6|199669.3|199829.4|199582|478
1649977800000|2022-04-14 23:10:00|199838.8|199648.8|199899.1|199608.3|199928.1|199667.2|199835|199576|535
1649978100000|2022-04-14 23:15:00|199908.5|199608.4|199897.4|199606.3|199935.9|199675.2|199819.8|199573.7|554
1649978400000|2022-04-14 23:20:00|199897.9|199605.1|199880.8|199576.4|199938.7|199665|199822.4|199556.1|343
1649978700000|2022-04-14 23:25:00|199887.1|199573.2|199849.6|199659.6|199939.3|199662.6|199823.4|199559.2|259
1649979000000|2022-04-14 23:30:00|199846.9|199656.9|199875.5|199584.6|199938.6|199667.3|199819.8|199545.1|259
1649979300000|2022-04-14 23:35:00|199872.1|199578.4|199896.3|199580.8|199948.3|199645.5|199827.3|199539.7|329
1649979600000|2022-04-14 23:40:00|199891.6|199585.7|199923.2|199573.2|199947.1|199648.8|199823.4|199546.4|351
1649979900000|2022-04-14 23:45:00|199917.5|199575|199894.8|199560.8|199943.6|199640.5|199828.6|199548.9|484
1649980200000|2022-04-14 23:50:00|199892.9|199559.3|199920.6|199575.9|199928.3|199655.9|199807.6|199547.6|601
1649980500000|2022-04-14 23:55:00|199921.1|199573.3|199810.7|199620.7|199933.7|199634.5|199801.5|199553.6|448
1649980800000|2022-04-15 00:00:00|199863.7|199513.7|199837.6|199487.6|199863.7|199513.7|199809.1|199459.1|582
1649981100000|2022-04-15 00:05:00|199838.1|199488.1|199746.4|199426|199840.4|199501.2|199664.3|199405.8|694
1649981400000|2022-04-15 00:10:00|199751.9|199424.4|199777.2|199439.5|199805.6|199511.8|199663.5|199401.6|408
1649981700000|2022-04-15 00:15:00|199780|199439.8|199680.8|199490.8|199794.2|199515.4|199679.5|199418.9|361
1649982000000|2022-04-15 00:20:00|199754.5|199447.4|199680.8|199490.8|199789.4|199520.5|199668.2|199406.1|299
1649982300000|2022-04-15 00:25:00|199759.7|199440.1|199768.2|199432.5|199839.3|199548.7|199686|199403.3|431
1649982600000|2022-04-15 00:30:00|199768.9|199427.5|199734.4|199544.4|199806.7|199558.8|199679.7|199420.7|267
1649982900000|2022-04-15 00:35:00|199732.5|199542.5|199725.3|199535.3|199796.9|199555.7|199713.5|199471.2|208
1649983200000|2022-04-15 00:40:00|199723.1|199533.1|199724.1|199534.1|199791.7|199560.1|199711.1|199469.3|132
1649983500000|2022-04-15 00:45:00|199727.9|199537.9|199724|199534|199811.1|199565.5|199707.3|199472.3|269
1649983800000|2022-04-15 00:50:00|199724.2|199534.2|199748.5|199558.5|199829.3|199573|199721.5|199475.4|502
1649984100000|2022-04-15 00:55:00|199748.1|199558.1|199729.1|199539.1|199814.5|199562.5|199720.4|199432.2|691
1649984400000|2022-04-15 01:00:00|199728.9|199538.9|199729.7|199539.7|199794.7|199546.6|199709.1|199463.4|472
1649984700000|2022-04-15 01:05:00|199730.1|199540.1|199700.8|199510.8|199804.6|199542.9|199668.7|199421.5|503
1649985000000|2022-04-15 01:10:00|199702.6|199512.6|199711.4|199521.4|199806.1|199543.2|199672.4|199430.9|441
1649985300000|2022-04-15 01:15:00|199710.3|199520.3|199714.4|199524.4|199785|199561.2|199695.6|199469.6|246
1649985600000|2022-04-15 01:20:00|199712.1|199522.1|199699.9|199509.9|199723.5|199533.5|199674.4|199484.4|314
1649985900000|2022-04-15 01:25:00|199705.6|199515.6|199694.2|199504.2|199720|199530|199688.7|199498.7|422
1649986200000|2022-04-15 01:30:00|199691.7|199501.7|199702.4|199512.4|199719.4|199529.4|199684.1|199494.1|256
1649986500000|2022-04-15 01:35:00|199702|199512|199712.4|199522.4|199723.6|199533.6|199683|199493|216
1649986800000|2022-04-15 01:40:00|199710.3|199520.3|199703.9|199513.9|199732.7|199542.7|199688.4|199498.4|221
1649987100000|2022-04-15 01:45:00|199699.8|199509.8|199706.8|199516.8|199729.4|199539.4|199684.1|199494.1|180
1649987400000|2022-04-15 01:50:00|199706.1|199516.1|199715.9|199525.9|199741.6|199551.6|199690|199500|171
1649987700000|2022-04-15 01:55:00|199718.7|199528.7|199705.6|199515.6|199726.9|199536.9|199697.5|199507.5|314
1649988000000|2022-04-15 02:00:00|199705.8|199515.8|199706.1|199516.1|199729.6|199539.6|199690.8|199500.8|323
1649988300000|2022-04-15 02:05:00|199705.1|199515.1|199717.2|199527.2|199783.9|199548.6|199691.7|199456.2|525
1649988600000|2022-04-15 02:10:00|199718.1|199528.1|199724.7|199534.7|199737.5|199547.5|199713.6|199523.6|540
1649988900000|2022-04-15 02:15:00|199724.4|199534.4|199662.8|199472.8|199737.6|199535.7|199630.5|199385.5|593
1649989200000|2022-04-15 02:20:00|199664.1|199474.1|199670.6|199480.6|199728.9|199504.3|199650.2|199420.1|568
1649989500000|2022-04-15 02:25:00|199670.8|199480.8|199624.4|199434.4|199722.5|199514.2|199620|199409.2|520
1649989800000|2022-04-15 02:30:00|199624.5|199434.5|199620|199430|199705.3|199466.8|199604.2|199386.2|454
1649990100000|2022-04-15 02:35:00|199620.8|199430.8|199620.2|199470.2|199671|199481|199603.5|199419|312
1649990400000|2022-04-15 02:40:00|199627|199477|199625|199475|199662.4|199512.4|199594.8|199444.8|337
1649990700000|2022-04-15 02:45:00|199624.3|199474.3|199608.7|199458.7|199642.6|199492.6|199597.6|199447.6|241
1649991000000|2022-04-15 02:50:00|199596.8|199446.8|199627.8|199477.8|199643.5|199493.5|199582.4|199432.4|180
1649991300000|2022-04-15 02:55:00|199625.8|199475.8|199611.4|199461.4|199660.7|199510.7|199585.2|199435.2|322
1649991600000|2022-04-15 03:00:00|199612.4|199462.4|199631.8|199441.8|199662.9|199499.8|199604.6|199419.9|293
1649991900000|2022-04-15 03:05:00|199634.1|199444.1|199629|199439|199648.8|199458.8|199597.5|199407.5|207
1649992200000|2022-04-15 03:10:00|199629.4|199439.4|199633.9|199443.9|199646.1|199456.1|199605.6|199415.6|179
1649992500000|2022-04-15 03:15:00|199631.7|199441.7|199659|199469|199660.4|199470.4|199603.7|199413.7|359
1649992800000|2022-04-15 03:20:00|199660.1|199470.1|199657.9|199467.9|199668|199478|199617.9|199427.9|344
1649993100000|2022-04-15 03:25:00|199659.2|199469.2|199653.5|199463.5|199669|199479|199628.1|199438.1|343
1649993400000|2022-04-15 03:30:00|199654.6|199464.6|199627.8|199437.8|199667.1|199477.1|199620.3|199430.3|327
1649993700000|2022-04-15 03:35:00|199632.5|199442.5|199624.1|199474.1|199653.7|199485.2|199610.5|199422.4|299
1649994000000|2022-04-15 03:40:00|199617.7|199467.7|199642.2|199492.2|199887.8|199590.7|199590.4|199440.4|324
1649994300000|2022-04-15 03:45:00|199637|199487|199637|199487|199659.6|199509.6|199622.6|199472.6|217
1649994600000|2022-04-15 03:50:00|199636.1|199486.1|199638.8|199488.8|199657.8|199507.8|199605|199455|244
1649994900000|2022-04-15 03:55:00|199638.3|199488.3|199645.3|199495.3|199657.7|199507.7|199632.4|199482.4|372
1649995200000|2022-04-15 04:00:00|199645.4|199495.4|199643.3|199493.3|199649.5|199499.5|199635.6|199485.6|294
1649995500000|2022-04-15 04:05:00|199642|199492|199645.8|199495.8|199655.1|199505.1|199627.3|199477.3|156
1649995800000|2022-04-15 04:10:00|199643.8|199493.8|199778.9|199516.6|199966.4|199656.4|199633.8|199483.8|542
1649996100000|2022-04-15 04:15:00|199777.8|199514.4|199879.3|199569.3|199901.5|199591.5|199777.8|199509|418
1649996400000|2022-04-15 04:20:00|199882.6|199572.6|199906.4|199596.4|199919|199609|199857.8|199547.8|143
1649996700000|2022-04-15 04:25:00|199903.6|199593.6|199897.7|199600.8|199936.1|199630.8|199859.6|199557.4|119
1649997000000|2022-04-15 04:30:00|199908.6|199576.2|199890.7|199580.7|199913.8|199603.8|199849|199556.9|157
1649997300000|2022-04-15 04:35:00|199852.3|199564.3|199864.4|199554.4|199891|199617.2|199718.2|199473.8|569
1649997600000|2022-04-15 04:40:00|199864.9|199554.9|199872.4|199562.4|199896.5|199586.5|199856.7|199546.7|323
1649997900000|2022-04-15 04:45:00|199864.7|199554.7|199872.7|199562.7|199893.8|199612.4|199762.2|199540|247
1649998200000|2022-04-15 04:50:00|199873.5|199563.5|199872.9|199562.9|199886.1|199576.1|199792.7|199482.7|288
1649998500000|2022-04-15 04:55:00|199873.8|199563.8|199857.7|199547.7|199903.1|199593.1|199717.3|199497.7|300
1649998800000|2022-04-15 05:00:00|199852.4|199542.4|199805.9|199495.9|199905.8|199595.8|199718.7|199408.7|317
1649999100000|2022-04-15 05:05:00|199797.1|199487.1|199824.7|199514.7|199924|199614|199751.5|199441.5|281
1649999400000|2022-04-15 05:10:00|199833.3|199523.3|199850.8|199540.8|199864.5|199554.5|199754.1|199444.1|417
1649999700000|2022-04-15 05:15:00|199850|199540|199828.1|199518.1|199902.5|199592.5|199778.9|199468.9|499
1650000000000|2022-04-15 05:20:00|199832.8|199522.8|199921.2|199611.2|199982|199672|199791.3|199481.3|485
1650000300000|2022-04-15 05:25:00|199944.5|199634.5|199843.1|199533.1|199990.6|199680.6|199828.4|199518.4|487
1650000600000|2022-04-15 05:30:00|199850.2|199540.2|199882.5|199572.5|199913.6|199603.6|199839.2|199529.2|178
1650000900000|2022-04-15 05:35:00|199864.9|199562.9|199896.2|199586.2|199916.8|199606.8|199864.9|199555.3|197
1650001200000|2022-04-15 05:40:00|199894.5|199584.5|199887.6|199577.6|199926.8|199616.8|199868.5|199558.5|215
1650001500000|2022-04-15 05:45:00|199882.9|199572.9|199896.9|199586.9|199908.7|199598.7|199842.3|199532.3|147
1650001800000|2022-04-15 05:50:00|199895.8|199585.8|199882.9|199572.9|199937.7|199627.7|199864.1|199558.9|227
1650002100000|2022-04-15 05:55:00|199883.5|199573.5|199870.4|199560.4|199923.3|199613.3|199865.2|199555.2|248
1650002400000|2022-04-15 06:00:00|199887|199577|200020.1|199710.1|200041.8|199731.8|199840.8|199530.8|535
1650002700000|2022-04-15 06:05:00|200023.9|199713.9|200014.1|199704.1|200096.8|199786.8|199943.3|199633.3|884
1650003000000|2022-04-15 06:10:00|199965.8|199655.8|199987|199677|200016.6|199706.6|199946|199636|656
1650003300000|2022-04-15 06:15:00|199990.8|199680.8|199967.4|199657.4|200011.3|199701.3|199912.6|199602.6|523
1650003600000|2022-04-15 06:20:00|199960|199650|199968.8|199658.8|199982.3|199672.3|199934.8|199624.8|444
1650003900000|2022-04-15 06:25:00|199973.1|199663.1|199934.6|199624.6|200057.3|199747.3|199906.9|199596.9|842
1650004200000|2022-04-15 06:30:00|199927|199617|199922.4|199612.4|199964|199654|199817.5|199507.5|591
1650004500000|2022-04-15 06:35:00|199963.8|199653.8|199923.2|199613.2|200052.5|199742.5|199875.1|199565.1|603
1650004800000|2022-04-15 06:40:00|199927.4|199617.4|199927.9|199617.9|199980.4|199670.4|199827.8|199517.8|287
1650005100000|2022-04-15 06:45:00|199925.7|199615.7|199884.8|199574.8|199943.2|199633.2|199855.4|199545.4|504
1650005400000|2022-04-15 06:50:00|199843.2|199533.2|199893|199583|199954.5|199644.5|199830.6|199520.6|524
1650005700000|2022-04-15 06:55:00|199892.9|199582.9|199930.2|199620.2|199966.7|199656.7|199844.8|199534.8|873
1650006000000|2022-04-15 07:00:00|199929.7|199619.7|199954.7|199644.7|199985.4|199675.4|199878.3|199568.3|1117
1650006300000|2022-04-15 07:05:00|199965|199655|199870.1|199560.1|200005.4|199695.4|199810.4|199500.4|906
1650006600000|2022-04-15 07:10:00|199879.3|199569.3|199822.3|199512.3|199921|199611|199774.9|199464.9|575
1650006900000|2022-04-15 07:15:00|199831.7|199521.7|199843|199533|199956|199646|199793.9|199483.9|519
1650007200000|2022-04-15 07:20:00|199840.7|199530.7|199838|199528|199867.1|199557.1|199825.6|199515.6|470
1650007500000|2022-04-15 07:25:00|199841.1|199531.1|199843.4|199533.4|199858|199548|199833.6|199523.6|277
1650007800000|2022-04-15 07:30:00|199839.7|199529.7|199845|199535|199855.3|199545.3|199828.9|199518.9|238
1650008100000|2022-04-15 07:35:00|199846.2|199536.2|199805.8|199495.8|199849.2|199539.2|199788.1|199478.1|318
1650008400000|2022-04-15 07:40:00|199805.4|199495.4|199810.4|199500.4|199820.5|199525.8|199790.5|199481.7|256
1650008700000|2022-04-15 07:45:00|199809.3|199499.3|199812.3|199502.3|199821.4|199511.4|199789.6|199479.6|325
1650009000000|2022-04-15 07:50:00|199800.6|199490.6|199775.9|199468|199817.5|199542|199684.4|199458.8|615
1650009300000|2022-04-15 07:55:00|199776|199469.9|199756.5|199479.7|199811.6|199540.1|199675.2|199461.5|362
1650009600000|2022-04-15 08:00:00|199754.4|199481.8|199813.5|199503.5|199817.3|199541.2|199672.3|199456.4|809
1650009900000|2022-04-15 08:05:00|199815|199505|199821.8|199511.8|199827.3|199518.3|199733.5|199423.5|755
1650010200000|2022-04-15 08:10:00|199822.3|199512.3|199820.9|199510.9|199829.6|199533.4|199810.2|199500.2|636
1650010500000|2022-04-15 08:15:00|199821.2|199511.2|199854.8|199544.8|199899.1|199589.1|199817.5|199507.5|323
1650010800000|2022-04-15 08:20:00|199839.1|199529.1|199857.5|199547.5|199865.3|199555.3|199839.1|199529.1|270
1650011100000|2022-04-15 08:25:00|199857.8|199547.8|199824.7|199549.6|199896.6|199630|199765.7|199543.4|592
1650011400000|2022-04-15 08:30:00|199825.5|199552|199760.4|199610.4|199891.8|199660|199749.3|199548.6|504
1650011700000|2022-04-15 08:35:00|199753.8|199603.8|199834.4|199563.1|199894.3|199629.6|199753.6|199549.4|559
1650012000000|2022-04-15 08:40:00|199832.8|199562.9|199858.4|199564.3|199875.3|199618.5|199750.9|199549.2|467
1650012300000|2022-04-15 08:45:00|199855.9|199558.6|199779.4|199629.4|199878|199633.4|199746.2|199553.1|393
1650012600000|2022-04-15 08:50:00|199823.6|199565.9|199758.7|199608.7|199873.7|199627.8|199757.6|199552.9|371
1650012900000|2022-04-15 08:55:00|199758|199608|199764.2|199614.2|199879.7|199639.2|199752.9|199557.6|456
1650013200000|2022-04-15 09:00:00|199763|199613|199885|199581.1|199896.1|199662.6|199755.2|199573.8|279
1650013500000|2022-04-15 09:05:00|199883|199585.8|199885.5|199575.5|199892.7|199653.7|199794.4|199567.6|237
1650013800000|2022-04-15 09:10:00|199885.9|199575.9|199894.9|199584.9|199901|199656.2|199803.5|199569.9|192
1650014100000|2022-04-15 09:15:00|199889.9|199580.8|199880|199573.6|199894.9|199653.2|199800.5|199568.4|304
1650014400000|2022-04-15 09:20:00|199878.6|199574.9|199878.7|199609.2|199902|199653.9|199803.7|199566.7|208
1650014700000|2022-04-15 09:25:00|199879.8|199607.4|199754.6|199604.6|199905.5|199652.2|199745.6|199538.8|560
1650015000000|2022-04-15 09:30:00|199755.1|199605.1|199754.3|199604.3|199818.9|199610|199743.7|199549.1|199
1650015300000|2022-04-15 09:35:00|199751.3|199601.3|199760.5|199610.5|199877.9|199634.4|199747.2|199557.9|148
1650015600000|2022-04-15 09:40:00|199761.1|199611.1|199752.6|199602.6|199816.7|199613.4|199739.5|199559.6|183
1650015900000|2022-04-15 09:45:00|199752.7|199602.7|199753.7|199603.7|199822.4|199620.5|199743.5|199561.2|212
1650016200000|2022-04-15 09:50:00|199753.5|199603.5|199755.9|199605.9|199812.6|199612.2|199748.1|199556.3|296
1650016500000|2022-04-15 09:55:00|199756.1|199606.1|199776.6|199626.6|199777.3|199627.3|199747.7|199597.7|223
1650016800000|2022-04-15 10:00:00|199776.7|199626.7|199896.7|199628.7|199924.7|199674.6|199757.4|199563.8|388
1650017100000|2022-04-15 10:05:00|199907.9|199619.4|199905.2|199595.2|199931.1|199719.3|199828.6|199593.8|338
1650017400000|2022-04-15 10:10:00|199904.1|199594.1|199792.3|199642.3|199929.7|199693|199787.3|199579|388
1650017700000|2022-04-15 10:15:00|199794.6|199644.6|199781.3|199631.3|199853.2|199669|199767.8|199570.8|287
1650018000000|2022-04-15 10:20:00|199780.5|199630.5|199762|199612|199857.5|199648.6|199759.2|199568.6|254
1650018300000|2022-04-15 10:25:00|199763.5|199613.5|199786.4|199636.4|199855.3|199650.6|199751.9|199568.5|313
1650018600000|2022-04-15 10:30:00|199785.6|199635.6|199781.6|199631.6|199844.1|199654.2|199757.9|199573.6|372
1650018900000|2022-04-15 10:35:00|199780.8|199630.8|199775.7|199625.7|199834.9|199637.1|199748.6|199569|316
1650019200000|2022-04-15 10:40:00|199776.3|199626.3|199771.2|199621.2|199791.2|199641.2|199751|199601|269
1650019500000|2022-04-15 10:45:00|199768.4|199618.4|199764.4|199614.4|199855.5|199643.3|199751.3|199570.9|261
1650019800000|2022-04-15 10:50:00|199766.6|199616.6|199771.5|199621.5|199807.2|199657.2|199754|199604|237
1650020100000|2022-04-15 10:55:00|199794.1|199644.1|199805.2|199655.2|199862.8|199661.6|199751.1|199577|279
1650020400000|2022-04-15 11:00:00|199803.9|199653.9|199809.8|199659.8|199894.5|199693.8|199798.7|199587|322
1650020700000|2022-04-15 11:05:00|199815.4|199665.4|199828.2|199678.2|199889.9|199706.6|199798.1|199599.9|250
1650021000000|2022-04-15 11:10:00|199829.2|199679.2|199868.9|199614.6|199894.7|199684.9|199809.2|199596.9|282
1650021300000|2022-04-15 11:15:00|199861.4|199610|199820.5|199670.5|199896.4|199682|199800.6|199599.1|263
1650021600000|2022-04-15 11:20:00|199820.4|199670.4|199879.6|199621.5|199881.4|199685.8|199804.2|199606.5|235
1650021900000|2022-04-15 11:25:00|199822.7|199672.7|199829|199679|199890.2|199687.5|199813.9|199600.3|196
1650022200000|2022-04-15 11:30:00|199819.7|199669.7|199797.1|199647.1|199895.3|199694.1|199786.9|199597|221
1650022500000|2022-04-15 11:35:00|199797.4|199647.4|199795.4|199645.4|199852|199657.8|199773.9|199600.5|167
1650022800000|2022-04-15 11:40:00|199802.3|199652.3|199787.8|199637.8|199844.8|199661.4|199782.2|199580.8|223
1650023100000|2022-04-15 11:45:00|199788.2|199638.2|199787.8|199637.8|199838.9|199654|199706.5|199556.5|381
1650023400000|2022-04-15 11:50:00|199790.2|199640.2|199717.6|199567.6|199847.7|199650.1|199699.2|199549.2|326
1650023700000|2022-04-15 11:55:00|199730.2|199580.2|199705.6|199555.6|199739.8|199589.8|199676.2|199526.2|397
1650024000000|2022-04-15 12:00:00|199706.1|199556.1|199670.8|199520.8|199825.8|199568.7|199613.8|199422.3|567
1650024300000|2022-04-15 12:05:00|199671.3|199521.3|199786.5|199636.5|199843.6|199671|199650.8|199477.5|719
1650024600000|2022-04-15 12:10:00|199788.2|199638.2|199672.6|199522.6|199803.4|199653.4|199659|199509|648
1650024900000|2022-04-15 12:15:00|199687.2|199537.2|199718.9|199568.9|199788.1|199573.6|199625.6|199475.6|663
1650025200000|2022-04-15 12:20:00|199719.3|199569.3|199950.5|199664.3|200015.3|199733|199696.1|199501.3|508
1650025500000|2022-04-15 12:25:00|199937.7|199654.8|199944.7|199634.7|200022.3|199762.5|199818|199620.5|320
1650025800000|2022-04-15 12:30:00|199974.6|199664.6|199820.2|199510.2|200046.7|199737.2|199704.3|199486|532
1650026100000|2022-04-15 12:35:00|199849.9|199542.4|199887.2|199600.8|199923|199638.4|199754.4|199470.7|503
1650026400000|2022-04-15 12:40:00|199886.4|199601.6|199798.3|199648.3|199909.7|199745.5|199789.9|199596.9|455
1650026700000|2022-04-15 12:45:00|199798.2|199648.2|199819.1|199669.1|199832.3|199682.3|199772.3|199622.3|432
1650027000000|2022-04-15 12:50:00|199824.1|199674.1|199820|199670|199828.3|199678.3|199789.2|199639.2|323
1650027300000|2022-04-15 12:55:00|199819.3|199669.3|199828.2|199678.2|199845.3|199695.3|199791|199641|327
1650027600000|2022-04-15 13:00:00|199832.6|199682.6|199828|199678|199840.1|199690.1|199774|199624|631
1650027900000|2022-04-15 13:05:00|199819.4|199669.4|199824.9|199674.9|199843.5|199693.5|199779.2|199629.2|529
1650028200000|2022-04-15 13:10:00|199824.4|199674.4|199797.3|199647.3|199846.9|199696.9|199771.7|199621.7|696
1650028500000|2022-04-15 13:15:00|199808.6|199658.6|199803.8|199653.8|199829.9|199679.9|199789|199639|607
1650028800000|2022-04-15 13:20:00|199808.9|199658.9|199793.5|199643.5|199860|199710|199774.3|199624.3|407
1650029100000|2022-04-15 13:25:00|199795.7|199645.7|199819.4|199562.6|199869.2|199681|199775.6|199562.6|263
1650029400000|2022-04-15 13:30:00|199822.8|199568.6|199795.1|199645.1|199881.9|199657|199712.1|199513.5|396
1650029700000|2022-04-15 13:35:00|199798.5|199648.5|199827|199548.6|199865.7|199656.8|199755.8|199514.8|205
1650030000000|2022-04-15 13:40:00|199833.4|199549.6|199777.8|199627.8|199858|199654.5|199755.4|199514.1|212
1650030300000|2022-04-15 13:45:00|199838|199564.1|199834.1|199530.5|199867.2|199647.9|199767.9|199512.1|264
1650030600000|2022-04-15 13:50:00|199834.5|199530.4|199739.4|199589.4|199877.6|199592.9|199725.6|199496.7|578
1650030900000|2022-04-15 13:55:00|199734.5|199584.5|199812.3|199542.1|199853.7|199624.1|199724.8|199510.9|449
1650031200000|2022-04-15 14:00:00|199795.4|199543.6|199824.3|199533.4|199836.7|199623.3|199741.6|199508.8|406
1650031500000|2022-04-15 14:05:00|199827.1|199537.7|199827.4|199523.7|199839.6|199608.7|199715.8|199485.1|402
1650031800000|2022-04-15 14:10:00|199832.2|199522.2|199855.4|199545.4|199957.7|199647.7|199729.4|199483.8|679
1650032100000|2022-04-15 14:15:00|199874.6|199564.6|199994.6|199684.6|200010.2|199700.2|199747|199437|395
1650032400000|2022-04-15 14:20:00|199985.6|199675.6|199806.3|199496.3|200015|199705|199747|199437|160
1650032700000|2022-04-15 14:25:00|199808.8|199498.8|199787.7|199477.7|200014.7|199704.7|199697.7|199387.7|183
1650033000000|2022-04-15 14:30:00|200030|199720|199779.6|199469.6|200030|199720|199706.7|199396.7|187
1650033300000|2022-04-15 14:35:00|199780.7|199470.7|199902.4|199592.4|199936.2|199626.2|199723.9|199413.9|127
1650033600000|2022-04-15 14:40:00|199984.5|199674.5|199896.5|199586.5|199984.5|199674.5|199748.5|199438.5|210
1650033900000|2022-04-15 14:45:00|199885.5|199575.5|199867|199557|199996|199686|199682.2|199372.2|126
1650034200000|2022-04-15 14:50:00|199801|199491|199922.3|199612.3|199984.5|199674.5|199681|199371|149
1650034500000|2022-04-15 14:55:00|199915.2|199605.2|199781.4|199471.4|199959.1|199649.1|199732.3|199422.3|215
1650034800000|2022-04-15 15:00:00|199939.5|199629.5|199766.1|199456.1|199984.4|199674.4|199749.8|199439.8|425
1650035100000|2022-04-15 15:05:00|199790|199480|199867.1|199557.1|200030|199720|199740.5|199430.5|75
1650035400000|2022-04-15 15:10:00|199867.5|199557.5|199892.4|199582.4|200030|199720|199741.2|199431.2|266
1650035700000|2022-04-15 15:15:00|199870.8|199560.8|199752.8|199442.8|199954|199644|199701|199391|559
1650036000000|2022-04-15 15:20:00|199740.9|199430.9|199773.3|199463.3|199848.4|199538.4|199718.6|199408.6|506
1650036300000|2022-04-15 15:25:00|199789.1|199479.1|199759.9|199449.9|199886.4|199576.4|199734.5|199424.5|181
1650036600000|2022-04-15 15:30:00|199759.4|199449.4|199757.9|199447.9|199852.2|199542.2|199720|199415.6|242
1650036900000|2022-04-15 15:35:00|199797.6|199487.6|199834.6|199524.6|199895.6|199585.6|199739.9|199429.9|209
1650037200000|2022-04-15 15:40:00|199843.6|199533.6|199744.5|199434.5|199895.1|199585.1|199717.4|199407.4|254
1650037500000|2022-04-15 15:45:00|199777.7|199467.7|199781|199471|199880.7|199570.7|199744.5|199434.5|335
1650037800000|2022-04-15 15:50:00|199796.4|199486.4|199739.3|199429.3|199837.1|199527.1|199696.9|199386.9|540
1650038100000|2022-04-15 15:55:00|199740.3|199430.3|199430.8|199120.8|199816.9|199506.9|199330.3|199020.3|322
1650038400000|2022-04-15 16:00:00|199447.3|199137.3|199656.1|199346.1|199696.1|199386.1|199429.6|199119.6|447
1650038700000|2022-04-15 16:05:00|199665.6|199355.6|199676.9|199366.9|199721.4|199411.4|199603.8|199293.8|170
1650039000000|2022-04-15 16:10:00|199682.3|199372.3|199704.4|199394.4|199748.5|199438.5|199522.1|199212.1|320
1650039300000|2022-04-15 16:15:00|199704.6|199394.6|199641|199331|199784|199474|199493.1|199185.7|477
1650039600000|2022-04-15 16:20:00|199638|199328|199534.5|199224.5|199680.3|199370.3|199394.2|199084.2|556
1650039900000|2022-04-15 16:25:00|199540.1|199230.1|199724.9|199414.9|199753.3|199443.3|199472.7|199162.7|489
1650040200000|2022-04-15 16:30:00|199721.6|199411.6|199602.3|199292.3|199758.6|199448.6|199570.9|199260.9|443
1650040500000|2022-04-15 16:35:00|199602.7|199292.7|199628.5|199318.5|199720.3|199410.3|199574|199264|246
1650040800000|2022-04-15 16:40:00|199632.6|199322.6|199667.1|199357.1|199748.9|199438.9|199577.8|199267.8|148
1650041100000|2022-04-15 16:45:00|199634.5|199324.5|199637.6|199327.6|199692.4|199382.4|199499.5|199189.5|230
1650041400000|2022-04-15 16:50:00|199643.8|199333.8|199617.5|199307.5|199651.5|199341.5|199516.9|199206.9|328
1650041700000|2022-04-15 16:55:00|199607|199297|199593.8|199283.8|199623.7|199313.7|199512.7|199202.7|307
1650042000000|2022-04-15 17:00:00|199575.6|199265.6|199604.3|199294.3|199623|199313|199524.8|199214.8|281
1650042300000|2022-04-15 17:05:00|199606.2|199296.2|199540|199272.7|199672.7|199362.7|199538.1|199228.1|353
1650042600000|2022-04-15 17:10:00|199492.4|199286.2|199575|199265|199668.6|199358.6|199484.7|199174.7|135
1650042900000|2022-04-15 17:15:00|199641.1|199331.1|199629|199319|199665|199355|199489.9|199179.9|143
1650043200000|2022-04-15 17:20:00|199632|199322|199608.4|199298.4|199707|199397|199473.3|199163.3|237
1650043500000|2022-04-15 17:25:00|199601.5|199291.5|199732|199422|199757.4|199447.4|199453.1|199186|136
1650043800000|2022-04-15 17:30:00|199711.6|199401.6|199597.3|199287.3|199738.3|199428.3|199460.9|199204|218
1650044100000|2022-04-15 17:35:00|199606.7|199296.7|199619.6|199309.6|199647.4|199337.4|199458.2|199219.4|222
1650044400000|2022-04-15 17:40:00|199610.7|199300.7|199591.4|199281.4|199636.3|199326.3|199541.7|199231.7|229
1650044700000|2022-04-15 17:45:00|199600.6|199290.6|199611.7|199301.7|199653.9|199343.9|199578.8|199268.8|281
1650045000000|2022-04-15 17:50:00|199615.9|199305.9|199594.6|199284.6|199668.6|199358.6|199514.4|199204.4|218
1650045300000|2022-04-15 17:55:00|199583.7|199273.7|199583.4|199273.4|199638.5|199328.5|199458|199148|226
1650045600000|2022-04-15 18:00:00|199596.7|199286.7|199653.6|199343.6|199689|199379|199540.4|199230.4|328
1650045900000|2022-04-15 18:05:00|199646.5|199336.5|199622.1|199312.1|199675.6|199365.6|199586.2|199276.2|188
1650046200000|2022-04-15 18:10:00|199619.2|199309.2|199568.1|199258.1|199661.7|199351.7|199516.5|199206.5|477
1650046500000|2022-04-15 18:15:00|199567.9|199257.9|199515.9|199205.9|199617.8|199307.8|199498.5|199204.4|594
1650046800000|2022-04-15 18:20:00|199518.7|199208.7|199397.6|199247.6|199521.3|199281.6|199303.1|199153.1|334
1650047100000|2022-04-15 18:25:00|199404.9|199254.9|199424.6|199274.6|199501.4|199289|199304.3|199144.1|414
1650047400000|2022-04-15 18:30:00|199419.9|199269.9|199379.8|199229.8|199491.3|199294|199332.3|199181.3|276
1650047700000|2022-04-15 18:35:00|199394.7|199244.7|199482.4|199221.4|199485.5|199322.6|199325.9|199175.9|546
1650048000000|2022-04-15 18:40:00|199444.3|199184.4|199411.5|199261.5|199510.2|199306.7|199358.1|199167.9|648
1650048300000|2022-04-15 18:45:00|199410.3|199260.3|199398.2|199248.2|199478|199320.2|199386.6|199218.6|492
1650048600000|2022-04-15 18:50:00|199397.5|199247.5|199401.1|199251.1|199417.6|199267.6|199388.9|199238.9|171
1650048900000|2022-04-15 18:55:00|199402.3|199252.3|199390.1|199240.1|199462.1|199276.1|199367.1|199168.4|287
1650049200000|2022-04-15 19:00:00|199391.3|199241.3|199399.8|199249.8|199450.9|199270|199361.9|199177.1|191
1650049500000|2022-04-15 19:05:00|199407.9|199257.9|199374.5|199224.5|199464.3|199263|199358.5|199163|112
1650049800000|2022-04-15 19:10:00|199385.7|199235.7|199388.1|199238.1|199465.3|199258|199347.9|199155|155
1650050100000|2022-04-15 19:15:00|199390.9|199240.9|199386.7|199236.7|199475.5|199278.5|199356.9|199153.6|260
1650050400000|2022-04-15 19:20:00|199387.2|199237.2|199395.1|199245.1|199464.1|199262.4|199360.6|199190.4|268
1650050700000|2022-04-15 19:25:00|199388|199238|199394|199244|199455.9|199252.6|199368.1|199186.9|277
1650051000000|2022-04-15 19:30:00|199382.8|199232.8|199375.4|199225.4|199479.3|199253.6|199356.7|199148|168
1650051300000|2022-04-15 19:35:00|199367.2|199217.2|199427.7|199164|199477.5|199248.4|199365.4|199162|175
1650051600000|2022-04-15 19:40:00|199435.9|199154.5|199382.6|199232.6|199465.5|199257.3|199356.6|199154.5|259
1650051900000|2022-04-15 19:45:00|199382.2|199232.2|199371.1|199221.1|199487.5|199251.8|199368.8|199172|145
1650052200000|2022-04-15 19:50:00|199466.2|199169.7|199411.5|199261.5|199473.8|199275.1|199372.4|199169.7|357
1650052500000|2022-04-15 19:55:00|199412.6|199262.6|199394.5|199244.5|199460.4|199278.9|199392.6|199207.8|224
1650052800000|2022-04-15 20:00:00|199418.3|199268.3|199594.4|199284.4|199609.6|199338.5|199389.7|199234.4|293
1650053100000|2022-04-15 20:05:00|199579.8|199269.8|199627.1|199317.1|199641.9|199331.9|199535.6|199225.6|300
1650053400000|2022-04-15 20:10:00|199627|199317|199599.9|199289.9|199647.5|199337.5|199524.7|199214.7|191
1650053700000|2022-04-15 20:15:00|199616.9|199306.9|199581.2|199271.2|199647.5|199337.5|199527.2|199217.2|136
1650054000000|2022-04-15 20:20:00|199576.4|199266.4|199570.1|199260.1|199645.6|199335.6|199531.8|199221.8|194
1650054300000|2022-04-15 20:25:00|199585.5|199275.5|199595.4|199285.4|199621|199311|199527.6|199217.6|235
1650054600000|2022-04-15 20:30:00|199595.2|199285.2|199549.3|199239.3|199615.2|199305.2|199513.5|199203.5|286
1650054900000|2022-04-15 20:35:00|199564.4|199254.4|199560.1|199250.1|199590|199280|199508.9|199198.9|216
1650055200000|2022-04-15 20:40:00|199560|199250|199579.4|199269.4|199641.4|199331.4|199476.2|199166.2|145
1650055500000|2022-04-15 20:45:00|199552.8|199242.8|199493.9|199183.9|199725.6|199415.6|199395.2|199085.2|324
1650055800000|2022-04-15 20:50:00|199483.2|199173.2|199649.8|199339.8|199887|199577|199386.5|199076.5|131
1650056100000|2022-04-15 20:55:00|199615.9|199305.9|199915.5|199605.5|199918.9|199608.9|199615.9|199305.9|11
1650225600000|2022-04-17 20:00:00|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|199935.5|199585.5|1
1650229200000|2022-04-17 21:00:00|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|199915.5|199605.5|1
1650232800000|2022-04-17 22:00:00|200243.2|199933.2|200236.5|199926.5|200285.1|200017.3|200051.6|199741.6|742
1650233100000|2022-04-17 22:05:00|200226.9|199916.9|200238|199928|200322.7|200012.7|200135.4|199888.3|657
1650233400000|2022-04-17 22:10:00|200231.8|199921.8|200233.3|199923.3|200244.4|200003.1|200131.8|199904.9|521
1650233700000|2022-04-17 22:15:00|200233.8|199923.8|200178|200028|200266.9|200033.1|200082.3|199835.8|553
1650234000000|2022-04-17 22:20:00|200175.8|200025.8|200283.3|200003.4|200328.5|200061|200152.3|199900.4|396
1650234300000|2022-04-17 22:25:00|200276|200009.4|200182.8|199925.9|200306.5|200070.3|200125.7|199897.4|307
1650234600000|2022-04-17 22:30:00|200128.7|199978.7|199985|199706.4|200206.2|199978.7|199920.9|199694.7|489
1650234900000|2022-04-17 22:35:00|200012.2|199702.2|199847.1|199697.1|200030|199756.7|199823.9|199615.1|552
1650235200000|2022-04-17 22:40:00|199846.3|199696.3|199831.7|199529.4|199940.2|199701.3|199739.9|199524.8|648
1650235500000|2022-04-17 22:45:00|199831.6|199529.3|199750.1|199600.1|199879.7|199648.4|199734.1|199525|591
1650235800000|2022-04-17 22:50:00|199749.8|199599.8|199770.5|199620.5|199794.5|199644.5|199717.7|199567.7|507
1650236100000|2022-04-17 22:55:00|199772.8|199622.8|199724.8|199574.8|199813|199642.2|199712.6|199548|405
1650236400000|2022-04-17 23:00:00|199725.9|199575.9|199785.6|199635.6|199807|199645.6|199681.8|199531.8|456
1650236700000|2022-04-17 23:05:00|199785.7|199635.7|199787.1|199637.1|199807|199649.1|199721.4|199508|434
1650237000000|2022-04-17 23:10:00|199786.9|199636.9|199739|199589|199803.8|199653.8|199717.4|199567.4|514
1650237300000|2022-04-17 23:15:00|199739.6|199589.6|199740.7|199590.7|199764.1|199614.1|199694.2|199544.2|603
1650237600000|2022-04-17 23:20:00|199740.9|199590.9|199715.7|199565.7|199772|199622|199706.7|199556.7|526
1650237900000|2022-04-17 23:25:00|199715.6|199565.6|199697.1|199547.1|199721.6|199571.6|199692.1|199542.1|392
1650238200000|2022-04-17 23:30:00|199696.9|199546.9|199687.9|199537.9|199708|199558|199661.7|199511.7|330
1650238500000|2022-04-17 23:35:00|199686.2|199536.2|199699.6|199549.6|199709.2|199559.2|199668.3|199518.3|329
1650238800000|2022-04-17 23:40:00|199699.3|199549.3|199678.2|199528.2|199706.4|199556.4|199655.3|199505.3|339
1650239100000|2022-04-17 23:45:00|199673.8|199523.8|199700.5|199550.5|199720.4|199570.4|199673.8|199523.8|418
1650239400000|2022-04-17 23:50:00|199701.4|199551.4|199674.5|199524.5|199708.5|199558.5|199662.2|199512.2|416
1650239700000|2022-04-17 23:55:00|199691.9|199541.9|199645.3|199495.3|199692.9|199542.9|199630.9|199480.9|492
1650240000000|2022-04-18 00:00:00|199649.2|199499.2|199685.9|199535.9|199691.9|199541.9|199640.6|199490.6|628
1650240300000|2022-04-18 00:05:00|199685.5|199535.5|199707|199557|199737|199581|199666.6|199486|405
1650240600000|2022-04-18 00:10:00|199707.9|199557.9|199665.3|199515.3|199734.7|199584.7|199625|199475|518
1650240900000|2022-04-18 00:15:00|199663|199513|199771|199621|199771.9|199621.9|199637.9|199487.9|510
1650241200000|2022-04-18 00:20:00|199763|199613|199859.9|199709.9|199891.3|199741.3|199763|199613|555
1650241500000|2022-04-18 00:25:00|199860.7|199710.7|199925.5|199775.5|199941.4|199791.4|199853.9|199703.9|603
1650241800000|2022-04-18 00:30:00|199926.2|199776.2|199936.9|199786.9|199943.6|199793.6|199923.1|199773.1|486
1650242100000|2022-04-18 00:35:00|199929.6|199779.6|199889.7|199739.7|199951.6|199801.6|199881.1|199731.1|422
1650242400000|2022-04-18 00:40:00|199891.5|199741.5|199965.5|199815.5|199988.4|199838.4|199874.4|199724.4|637
1650242700000|2022-04-18 00:45:00|199964.9|199814.9|199963.6|199813.6|199977.8|199827.8|199910.2|199760.2|579
1650243000000|2022-04-18 00:50:00|199962.9|199812.9|199885.8|199735.8|199970|199820|199885.8|199735.8|718
1650243300000|2022-04-18 00:55:00|199888.1|199738.1|199889.5|199739.5|199910.9|199760.9|199866.6|199716.6|560
1650243600000|2022-04-18 01:00:00|199890.4|199740.4|199900.5|199750.5|199929.1|199779.1|199865.5|199715.5|499
1650243900000|2022-04-18 01:05:00|199899.5|199749.5|199863.8|199713.8|199901.5|199751.5|199851|199701|373
1650244200000|2022-04-18 01:10:00|199864.8|199714.8|199857.7|199707.7|199871.5|199721.5|199813.7|199663.7|435
1650244500000|2022-04-18 01:15:00|199857.8|199707.8|199849|199699|199877.2|199727.2|199796|199646|656
1650244800000|2022-04-18 01:20:00|199847.8|199697.8|199742.2|199592.2|199923.7|199773.7|199737.9|199587.9|742
1650245100000|2022-04-18 01:25:00|199750.1|199600.1|199726.5|199576.5|199787.1|199637.1|199712.6|199562.6|697
1650245400000|2022-04-18 01:30:00|199729.4|199579.4|199729.4|199579.4|199765.5|199615.5|199709.5|199559.5|726
1650245700000|2022-04-18 01:35:00|199729.7|199579.7|199751.2|199601.2|199767.8|199617.8|199726.5|199576.5|537
1650246000000|2022-04-18 01:40:00|199750.5|199600.5|199733.6|199583.6|199758.3|199608.3|199687.1|199537.1|484
1650246300000|2022-04-18 01:45:00|199734.3|199584.3|199693.7|199543.7|199757|199607|199672.6|199522.6|537
1650246600000|2022-04-18 01:50:00|199693.8|199543.8|199773.5|199623.5|199823.6|199673.6|199692.8|199542.8|452
1650246900000|2022-04-18 01:55:00|199768.1|199618.1|199760|199610|199783.4|199633.4|199717|199567|400
1650247200000|2022-04-18 02:00:00|199765|199615|199759.8|199609.8|199785.5|199635.5|199732.8|199582.8|390
1650247500000|2022-04-18 02:05:00|199759.9|199609.9|199805.1|199655.1|199844.9|199694.9|199755.6|199605.6|494
1650247800000|2022-04-18 02:10:00|199807.5|199657.5|199765.4|199615.4|199842.9|199692.9|199749|199599|542
1650248100000|2022-04-18 02:15:00|199765.9|199615.9|199828.9|199678.9|199847.5|199697.5|199764.8|199614.8|523
1650248400000|2022-04-18 02:20:00|199826.3|199676.3|199904|199754|199912.2|199762.2|199825.5|199675.5|552
1650248700000|2022-04-18 02:25:00|199901.8|199751.8|199885.7|199735.7|199909.2|199759.2|199868.9|199718.9|359
1650249000000|2022-04-18 02:30:00|199885.4|199735.4|199896.5|199746.5|199914.4|199764.4|199854|199704|393
1650249300000|2022-04-18 02:35:00|199896.7|199746.7|199807.6|199657.6|199896.7|199746.7|199769.8|199619.8|425
1650249600000|2022-04-18 02:40:00|199806.1|199656.1|199810.9|199660.9|199826.5|199676.5|199798.3|199648.3|406
1650249900000|2022-04-18 02:45:00|199813.5|199663.5|199722.2|199572.2|199820.8|199670.8|199715.3|199565.3|1005
1650250200000|2022-04-18 02:50:00|199722.3|199572.3|199686.6|199536.6|199762.5|199612.5|199666|199516|965
1650250500000|2022-04-18 02:55:00|199685.6|199535.6|199607.9|199457.9|199692.9|199542.9|199533.5|199407|578
1650250800000|2022-04-18 03:00:00|199606.2|199456.2|199609.6|199459.6|199617.6|199467.6|199570.7|199420.7|344
1650251100000|2022-04-18 03:05:00|199607.1|199457.1|199702.6|199552.6|199709.3|199559.3|199597.5|199447.5|312
1650251400000|2022-04-18 03:10:00|199700.4|199550.4|199722.7|199572.7|199753.7|199603.7|199682.6|199532.6|390
1650251700000|2022-04-18 03:15:00|199721.1|199571.1|199791.6|199641.6|199795.2|199645.2|199716.3|199566.3|408
1650252000000|2022-04-18 03:20:00|199792.1|199642.1|199796.8|199646.8|199799.5|199649.5|199752.6|199602.6|462
1650252300000|2022-04-18 03:25:00|199796.6|199646.6|199810.5|199660.5|199823.6|199673.6|199778.6|199628.6|448
1650252600000|2022-04-18 03:30:00|199808.7|199658.7|199804.3|199654.3|199809.6|199659.6|199780.7|199630.7|346
1650252900000|2022-04-18 03:35:00|199805|199655|199804.7|199654.7|199816|199666|199793.5|199643.5|250
1650253200000|2022-04-18 03:40:00|199804.1|199654.1|199801.8|199651.8|199812.8|199662.8|199785.4|199635.4|338
1650253500000|2022-04-18 03:45:00|199801.3|199651.3|199809.1|199659.1|199817.4|199667.4|199793.4|199643.4|281
1650253800000|2022-04-18 03:50:00|199808.5|199658.5|199790.3|199640.3|199815.8|199665.8|199774.4|199624.4|295
1650254100000|2022-04-18 03:55:00|199791.2|199641.2|199825.7|199675.7|199839.2|199689.2|199767.6|199617.6|271
1650254400000|2022-04-18 04:00:00|199820.6|199670.6|199813.9|199663.9|199836|199686|199792.8|199642.8|347
1650254700000|2022-04-18 04:05:00|199813.7|199663.7|199812.5|199662.5|199824.6|199674.6|199790.7|199640.7|316
1650255000000|2022-04-18 04:10:00|199809.5|199659.5|199808.6|199658.6|199819.1|199669.1|199804.5|199654.5|442
1650255300000|2022-04-18 04:15:00|199807.9|199657.9|199812.8|199662.8|199824.8|199674.8|199792.4|199642.4|382
1650255600000|2022-04-18 04:20:00|199812.1|199662.1|199812.4|199662.4|199819.2|199669.2|199794.8|199644.8|382
1650255900000|2022-04-18 04:25:00|199809.9|199659.9|199809.1|199659.1|199846.1|199696.1|199798.7|199648.7|416
1650256200000|2022-04-18 04:30:00|199807|199657|199871.2|199721.2|199891.9|199741.9|199804.1|199654.1|412
1650256500000|2022-04-18 04:35:00|199871.1|199721.1|199930.1|199780.1|199940.8|199790.8|199866.6|199716.6|393
1650256800000|2022-04-18 04:40:00|199929.8|199779.8|199938.2|199788.2|199955.6|199805.6|199917.8|199767.8|376
1650257100000|2022-04-18 04:45:00|199938.5|199788.5|199955.9|199805.9|199966.1|199816.1|199926|199776|362
1650257400000|2022-04-18 04:50:00|199959.6|199809.6|199950.8|199800.8|199973.7|199823.7|199930.3|199780.3|303
1650257700000|2022-04-18 04:55:00|199954.3|199804.3|199928.7|199778.7|199955|199805|199920.7|199770.7|369
1650258000000|2022-04-18 05:00:00|199928.4|199778.4|199853.4|199703.4|199963.8|199813.8|199844.7|199694.7|433
1650258300000|2022-04-18 05:05:00|199852.9|199702.9|199879.9|199729.9|199903.3|199753.3|199821.8|199671.8|412
1650258600000|2022-04-18 05:10:00|199879.8|199729.8|199845.4|199695.4|199884.8|199734.8|199825.8|199675.8|439
1650258900000|2022-04-18 05:15:00|199843.2|199693.2|199931.2|199781.2|199935.6|199785.6|199842.8|199692.8|441
1650259200000|2022-04-18 05:20:00|199929.9|199779.9|199926.8|199776.8|199956.6|199806.6|199907.3|199757.3|286
1650259500000|2022-04-18 05:25:00|199927.9|199777.9|199891.1|199741.1|199944.4|199794.4|199888.4|199738.4|266
1650259800000|2022-04-18 05:30:00|199891.4|199741.4|199915|199765|199919.6|199769.6|199871.5|199721.5|289
1650260100000|2022-04-18 05:35:00|199913.9|199763.9|199960.2|199810.2|199964.7|199814.7|199900.7|199750.7|401
1650260400000|2022-04-18 05:40:00|199960|199810|199958.9|199808.9|199970|199820|199940.8|199790.8|411
1650260700000|2022-04-18 05:45:00|199958.5|199808.5|199953.6|199803.6|199979.3|199829.3|199952|199802|442
1650261000000|2022-04-18 05:50:00|199954.7|199804.7|199967.2|199817.2|199980.5|199830.5|199949.4|199799.4|556
1650261300000|2022-04-18 05:55:00|199967.9|199817.9|199850.6|199700.6|199969|199819|199816.3|199666.3|450
1650261600000|2022-04-18 06:00:00|199851.8|199701.8|199831.7|199681.7|199928.7|199778.7|199831.7|199681.7|544
1650261900000|2022-04-18 06:05:00|199828|199678|199892.7|199742.7|199900.6|199750.6|199818.1|199668.1|435
1650262200000|2022-04-18 06:10:00|199898.2|199748.2|199884.3|199734.3|199901|199751|199831.3|199681.3|394
1650262500000|2022-04-18 06:15:00|199885|199735|199929.4|199779.4|199966.2|199816.2|199880.3|199730.3|418
1650262800000|2022-04-18 06:20:00|199928.8|199778.8|199938.8|199788.8|199972.8|199822.8|199901.8|199751.8|420
1650263100000|2022-04-18 06:25:00|199940.6|199790.6|199866.4|199716.4|199950.5|199800.5|199854.5|199704.5|408
1650263400000|2022-04-18 06:30:00|199873|199723|199886.3|199736.3|199900|199750|199851.5|199701.5|494
1650263700000|2022-04-18 06:35:00|199886.4|199736.4|199863.3|199713.3|199909.8|199759.8|199862.9|199712.9|508
1650264000000|2022-04-18 06:40:00|199862.7|199712.7|199895.5|199745.5|199902.5|199752.5|199861.1|199711.1|485
1650264300000|2022-04-18 06:45:00|199895.7|199745.7|199884.3|199734.3|199903.4|199753.4|199862.5|199712.5|508
1650264600000|2022-04-18 06:50:00|199884|199734|199816.6|199666.6|199890.5|199740.5|199811.6|199661.6|458
1650264900000|2022-04-18 06:55:00|199816.5|199666.5|199843.8|199693.8|199850.4|199700.4|199813.8|199663.8|533
1650265200000|2022-04-18 07:00:00|199844.5|199694.5|200011.4|199861.4|200034.9|199884.9|199840.4|199690.4|708
1650265500000|2022-04-18 07:05:00|200011.2|199861.2|200039.2|199889.2|200065.5|199915.5|200010.4|199860.4|489
1650265800000|2022-04-18 07:10:00|200038.9|199888.9|199986.3|199836.3|200039.7|199889.7|199972.6|199822.6|456
1650266100000|2022-04-18 07:15:00|199986.1|199836.1|199943.7|199793.7|200007.6|199857.6|199935.9|199785.9|410
1650266400000|2022-04-18 07:20:00|199943.6|199793.6|199984|199834|199986.1|199836.1|199938.1|199788.1|385
1650266700000|2022-04-18 07:25:00|199984.1|199834.1|199991.7|199841.7|200005.7|199855.7|199966.1|199816.1|479
1650267000000|2022-04-18 07:30:00|199991.5|199841.5|200099.7|199949.7|200116.9|199966.9|199991.5|199841.5|615
1650267300000|2022-04-18 07:35:00|200099.4|199949.4|200110.6|199960.6|200148.1|199998.1|200094|199944|563
1650267600000|2022-04-18 07:40:00|200108.5|199958.5|200146.6|199996.6|200151.5|200001.5|200084.3|199934.3|508
1650267900000|2022-04-18 07:45:00|200143.4|199993.4|200077.7|199927.7|200162.1|200012.1|200064.6|199914.6|463
1650268200000|2022-04-18 07:50:00|200079.4|199929.4|200033.2|199883.2|200087.2|199937.2|200005|199855|390
1650268500000|2022-04-18 07:55:00|200031.2|199881.2|200109.2|199959.2|200119.2|199969.2|200031.2|199881.2|432
1650268800000|2022-04-18 08:00:00|200107.3|199957.3|200000.3|199850.3|200123.3|199973.3|199965.5|199815.5|510
1650269100000|2022-04-18 08:05:00|200000.8|199850.8|200022|199872|200032.8|199882.8|199972.1|199822.1|524
1650269400000|2022-04-18 08:10:00|200020.6|199870.6|200016.4|199866.4|200036.6|199886.6|200004.9|199854.9|402
1650269700000|2022-04-18 08:15:00|200016.5|199866.5|199985.2|199835.2|200018.2|199868.2|199978.1|199828.1|416
1650270000000|2022-04-18 08:20:00|199982.3|199832.3|199971.1|199821.1|199987|199837|199959.6|199809.6|444
1650270300000|2022-04-18 08:25:00|199971.8|199821.8|199986.2|199836.2|199993.6|199843.6|199961.7|199811.7|487
1650270600000|2022-04-18 08:30:00|199985.7|199835.7|199940.9|199790.9|199993|199843|199936.6|199786.6|518
1650270900000|2022-04-18 08:35:00|199943.5|199793.5|199912.2|199762.2|199946.5|199796.5|199905.2|199755.2|619
1650271200000|2022-04-18 08:40:00|199911.8|199761.8|199910.6|199760.6|199945.9|199795.9|199904.3|199754.3|530
1650271500000|2022-04-18 08:45:00|199911.2|199761.2|199872.4|199722.4|199920.6|199770.6|199820.9|199670.9|512
1650271800000|2022-04-18 08:50:00|199875.2|199725.2|199879.8|199729.8|199882.3|199732.3|199858|199708|282
1650272100000|2022-04-18 08:55:00|199879.4|199729.4|199947.1|199797.1|199965.8|199815.8|199876.5|199726.5|409
1650272400000|2022-04-18 09:00:00|199947.9|199797.9|199861|199711|199952.4|199802.4|199854.2|199704.2|386
1650272700000|2022-04-18 09:05:00|199860.6|199710.6|199791.5|199641.5|199867.5|199717.5|199764.7|199614.7|405
1650273000000|2022-04-18 09:10:00|199789.8|199639.8|199801.7|199651.7|199821.8|199671.8|199781.7|199631.7|485
1650273300000|2022-04-18 09:15:00|199800.1|199650.1|199815.8|199665.8|199824.5|199674.5|199800.1|199650.1|470
1650273600000|2022-04-18 09:20:00|199813.3|199663.3|199826.4|199676.4|199843.5|199693.5|199807.6|199657.6|522
1650273900000|2022-04-18 09:25:00|199824.4|199674.4|199776.9|199626.9|199824.4|199674.4|199765.4|199615.4|419
1650274200000|2022-04-18 09:30:00|199776.4|199626.4|199781.8|199631.8|199801.6|199651.6|199773.5|199623.5|366
1650274500000|2022-04-18 09:35:00|199782.6|199632.6|199743.1|199593.1|199789.4|199639.4|199733.4|199583.4|333
1650274800000|2022-04-18 09:40:00|199740.2|199590.2|199741.5|199591.5|199745.6|199595.6|199717.4|199567.4|429
1650275100000|2022-04-18 09:45:00|199741.6|199591.6|199773.7|199623.7|199777.8|199627.8|199741.6|199591.6|346
1650275400000|2022-04-18 09:50:00|199774.8|199624.8|199843.4|199693.4|199847.7|199697.7|199766.2|199616.2|407
1650275700000|2022-04-18 09:55:00|199842.1|199692.1|199783.9|199633.9|199844.9|199694.9|199779.7|199629.7|492
1650276000000|2022-04-18 10:00:00|199781.3|199631.3|199700.8|199550.8|199783.9|199633.9|199689.8|199539.8|364
1650276300000|2022-04-18 10:05:00|199711.4|199561.4|199731.3|199581.3|199748.4|199598.4|199697.7|199547.7|449
1650276600000|2022-04-18 10:10:00|199727.2|199577.2|199828.1|199678.1|199845.1|199695.1|199724.8|199574.8|431
1650276900000|2022-04-18 10:15:00|199828.8|199678.8|199851.9|199701.9|199856.6|199706.6|199824.9|199674.9|491
1650277200000|2022-04-18 10:20:00|199848.8|199698.8|199818.4|199668.4|199866.3|199716.3|199808.9|199658.9|413
1650277500000|2022-04-18 10:25:00|199818.6|199668.6|199780.1|199630.1|199819.2|199669.2|199774.6|199624.6|449
1650277800000|2022-04-18 10:30:00|199779.6|199629.6|199733.7|199583.7|199780.1|199630.1|199723.8|199573.8|398
1650278100000|2022-04-18 10:35:00|199733.8|199583.8|199753.3|199603.3|199757.1|199607.1|199730|199580|356
1650278400000|2022-04-18 10:40:00|199753.1|199603.1|199756|199606|199757.9|199607.9|199733.9|199583.9|337
1650278700000|2022-04-18 10:45:00|199758.2|199608.2|199770.8|199620.8|199777.6|199627.6|199741.3|199591.3|430
1650279000000|2022-04-18 10:50:00|199770.7|199620.7|199759.7|199609.7|199774.5|199624.5|199745.8|199595.8|301
1650279300000|2022-04-18 10:55:00|199760.5|199610.5|199753.8|199603.8|199762|199612|199750.8|199600.8|296
1650279600000|2022-04-18 11:00:00|199753.3|199603.3|199745.8|199595.8|199762.4|199612.4|199733.2|199583.2|505
1650279900000|2022-04-18 11:05:00|199746.6|199596.6|199755|199605|199760.1|199610.1|199717.2|199567.2|420
1650280200000|2022-04-18 11:10:00|199759.5|199609.5|199629.9|199479.9|199759.5|199609.5|199621.7|199471.7|538
1650280500000|2022-04-18 11:15:00|199626|199476|199610.8|199460.8|199629.2|199479.2|199602.9|199452.9|511
1650280800000|2022-04-18 11:20:00|199611.6|199461.6|199617.1|199467.1|199625.7|199475.7|199607.8|199457.8|528
1650281100000|2022-04-18 11:25:00|199616|199466|199651.5|199501.5|199651.5|199501.5|199605.9|199455.9|498
1650281400000|2022-04-18 11:30:00|199643.8|199493.8|199675.1|199525.1|199680.8|199530.8|199643.8|199493.8|614
1650281700000|2022-04-18 11:35:00|199676.1|199526.1|199711.2|199561.2|199720.5|199570.5|199670.5|199520.5|491
1650282000000|2022-04-18 11:40:00|199708.5|199558.5|199719.3|199569.3|199748.8|199598.8|199701|199551|450
1650282300000|2022-04-18 11:45:00|199721.9|199571.9|199715.8|199565.8|199728.3|199578.3|199697.7|199547.7|379
1650282600000|2022-04-18 11:50:00|199715.6|199565.6|199692.6|199542.6|199732.9|199582.9|199684.1|199534.1|443
1650282900000|2022-04-18 11:55:00|199697.9|199547.9|199700.9|199550.9|199725.6|199575.6|199691.4|199541.4|536
1650283200000|2022-04-18 12:00:00|199702.8|199552.8|199762.7|199612.7|199784.6|199634.6|199699.9|199549.9|760
1650283500000|2022-04-18 12:05:00|199763.4|199613.4|199764.2|199614.2|199872.9|199722.9|199745.2|199595.2|609
1650283800000|2022-04-18 12:10:00|199763.7|199613.7|199720.1|199570.1|199799.8|199649.8|199719.4|199569.4|565
1650284100000|2022-04-18 12:15:00|199723.2|199573.2|199527.7|199377.7|199733.2|199583.2|199511.7|199361.7|576
1650284400000|2022-04-18 12:20:00|199528.1|199378.1|199438.7|199288.7|199528.1|199378.1|199331.5|199181.5|816
1650284700000|2022-04-18 12:25:00|199444|199294|199236.7|199086.7|199459.4|199309.4|199218.5|199068.5|730
1650285000000|2022-04-18 12:30:00|199234.2|199084.2|199050|198900|199266|199116|199032.5|198882.5|749
1650285300000|2022-04-18 12:35:00|199051.6|198901.6|199005.8|198855.8|199059.5|198909.5|198983.5|198833.5|747
1650285600000|2022-04-18 12:40:00|199006.6|198856.6|199177.7|199027.7|199213.4|199063.4|199004.8|198854.8|758
1650285900000|2022-04-18 12:45:00|199176.8|199026.8|199195.5|199045.5|199261.1|199111.1|199168|199018|792
1650286200000|2022-04-18 12:50:00|199196.7|199046.7|199358|199208|199366.2|199216.2|199194.4|199044.4|824
1650286500000|2022-04-18 12:55:00|199359.3|199209.3|199426.9|199276.9|199493.9|199343.9|199342.6|199192.6|774
1650286800000|2022-04-18 13:00:00|199425.8|199275.8|199614|199464|199616.3|199466.3|199379.3|199229.3|761
1650287100000|2022-04-18 13:05:00|199615.9|199465.9|199688.2|199538.2|199772.7|199622.7|199611.6|199461.6|602
1650287400000|2022-04-18 13:10:00|199687.9|199537.9|199771.4|199621.4|199816.4|199666.4|199631.5|199481.5|634
1650287700000|2022-04-18 13:15:00|199771.3|199621.3|199771.4|199621.4|199854.1|199704.1|199682.7|199532.7|720
1650288000000|2022-04-18 13:20:00|199772|199622|199775.6|199625.6|199831|199703.9|199752.7|199602.7|565
1650288300000|2022-04-18 13:25:00|199777.6|199627.6|199615|199465|199810.3|199660.3|199614.8|199464.8|682
1650288600000|2022-04-18 13:30:00|199622.3|199472.3|199639.9|199489.9|199644.3|199494.3|199474.3|199324.3|955
1650288900000|2022-04-18 13:35:00|199639.8|199489.8|199687|199537|199694.1|199544.1|199544.4|199394.4|1005
1650289200000|2022-04-18 13:40:00|199685.5|199535.5|199537.7|199387.7|199691.7|199541.7|199482.4|199332.4|933
1650289500000|2022-04-18 13:45:00|199538|199388|199456|199306|199587.4|199437.4|199434.5|199284.5|894
1650289800000|2022-04-18 13:50:00|199459.5|199309.5|199484.2|199334.2|199530|199380|199376.9|199226.9|893
1650290100000|2022-04-18 13:55:00|199482.7|199332.7|199520.5|199370.5|199538.4|199388.4|199394.1|199244.1|857
1650290400000|2022-04-18 14:00:00|199521.6|199371.6|199525.3|199375.3|199601.2|199451.2|199508.5|199358.5|685
1650290700000|2022-04-18 14:05:00|199527.5|199377.5|199689.1|199539.1|199694.4|199544.4|199511.9|199361.9|754
1650291000000|2022-04-18 14:10:00|199691.8|199541.8|199640.6|199490.6|199691.8|199541.8|199578.7|199428.7|770
1650291300000|2022-04-18 14:15:00|199641.1|199491.1|199497.6|199347.6|199644.5|199494.5|199469.1|199319.1|721
1650291600000|2022-04-18 14:20:00|199500.3|199350.3|199443.8|199293.8|199500.3|199350.3|199441.1|199291.1|747
1650291900000|2022-04-18 14:25:00|199444|199294|199562.2|199412.2|199579.5|199429.5|199440.5|199290.5|721
1650292200000|2022-04-18 14:30:00|199562.9|199412.9|199523|199373|199565.2|199415.2|199493.4|199343.4|665
1650292500000|2022-04-18 14:35:00|199522.9|199372.9|199440.4|199290.4|199541.6|199391.6|199427.8|199277.8|675
1650292800000|2022-04-18 14:40:00|199443.6|199293.6|199450.6|199300.6|199501.9|199351.9|199427.3|199277.3|731
1650293100000|2022-04-18 14:45:00|199451.8|199301.8|199363.9|199213.9|199493.3|199343.3|199358.3|199208.3|733
1650293400000|2022-04-18 14:50:00|199364.8|199214.8|199453|199303|199527.9|199377.9|199363.9|199213.9|807
1650293700000|2022-04-18 14:55:00|199452.3|199302.3|199415.8|199265.8|199558.8|199408.8|199402.6|199252.6|845
1650294000000|2022-04-18 15:00:00|199415.5|199265.5|199323.5|199173.5|199457.3|199307.3|199282.9|199132.9|778
1650294300000|2022-04-18 15:05:00|199322.3|199172.3|199334.4|199184.4|199348.4|199198.4|199315.3|199165.3|582
1650294600000|2022-04-18 15:10:00|199334.6|199184.6|199419.8|199269.8|199457.5|199307.5|199322.6|199172.6|728
1650294900000|2022-04-18 15:15:00|199419|199269|199457.3|199307.3|199501.9|199351.9|199380.2|199230.2|686
1650295200000|2022-04-18 15:20:00|199456.7|199306.7|199499|199349|199508.6|199358.6|199425.6|199275.6|666
1650295500000|2022-04-18 15:25:00|199501.7|199351.7|199575.6|199425.6|199577.5|199427.5|199453.5|199303.5|730
1650295800000|2022-04-18 15:30:00|199574.5|199424.5|199579.1|199429.1|199610.8|199460.8|199489.6|199339.6|766
1650296100000|2022-04-18 15:35:00|199580.8|199430.8|199621.5|199471.5|199639.8|199489.8|199551.2|199401.2|606
1650296400000|2022-04-18 15:40:00|199621.3|199471.3|199615.4|199465.4|199650.6|199500.6|199599.3|199449.3|571
1650296700000|2022-04-18 15:45:00|199616.6|199466.6|199547.3|199397.3|199616.6|199466.6|199510.1|199360.1|674
1650297000000|2022-04-18 15:50:00|199547.7|199397.7|199494|199344|199570.7|199420.7|199488.9|199338.9|651
1650297300000|2022-04-18 15:55:00|199494.2|199344.2|199445.8|199295.8|199494.2|199344.2|199438.2|199288.2|626
1650297600000|2022-04-18 16:00:00|199446|199296|199472.1|199322.1|199518|199368|199428.8|199278.8|682
1650297900000|2022-04-18 16:05:00|199472.6|199322.6|199560.2|199410.2|199563.7|199413.7|199446.3|199296.3|668
1650298200000|2022-04-18 16:10:00|199560.8|199410.8|199590.5|199440.5|199619.7|199469.7|199557.4|199407.4|768
1650298500000|2022-04-18 16:15:00|199590.8|199440.8|199617.2|199467.2|199622.5|199472.5|199573.6|199423.6|655
1650298800000|2022-04-18 16:20:00|199617.4|199467.4|199546.6|199396.6|199618.1|199468.1|199533.2|199383.2|735
1650299100000|2022-04-18 16:25:00|199546.3|199396.3|199447.4|199297.4|199570.6|199442.7|199436|199286|560
1650299400000|2022-04-18 16:30:00|199451.9|199301.9|199354.2|199204.2|199455.5|199305.5|199354.2|199204.2|613
1650299700000|2022-04-18 16:35:00|199355.7|199205.7|199337.6|199187.6|199359.4|199209.4|199308.9|199158.9|648
1650300000000|2022-04-18 16:40:00|199336.6|199186.6|199297.5|199147.5|199358.6|199238.9|199286|199136|538
1650300300000|2022-04-18 16:45:00|199297.6|199147.6|199238.9|199088.9|199301|199151|199236.4|199086.4|730
1650300600000|2022-04-18 16:50:00|199236.8|199086.8|199167.1|199017.1|199241|199091|199135.3|198985.3|727
1650300900000|2022-04-18 16:55:00|199167|199017|199082.3|198932.3|199196.7|199046.7|199069.5|198919.5|690
1650301200000|2022-04-18 17:00:00|199081.9|198931.9|199105.1|198955.1|199105.1|198955.1|199031.6|198881.6|709
1650301500000|2022-04-18 17:05:00|199102.1|198952.1|199083|198933|199131|198981|199004.2|198876.9|535
1650301800000|2022-04-18 17:10:00|199083.6|198933.6|199026.8|198876.8|199091.7|198941.7|198979.6|198871.7|527
1650302100000|2022-04-18 17:15:00|199040.5|198890.5|199084.1|198934.1|199181.4|199031.4|198993.7|198886.8|553
1650302400000|2022-04-18 17:20:00|199084.4|198934.4|199132.8|198982.8|199151.2|199001.2|199047.7|198897.7|645
1650302700000|2022-04-18 17:25:00|199132.9|198982.9|199175|199025|199189.7|199039.7|199122.4|198972.4|586
1650303000000|2022-04-18 17:30:00|199173.3|199023.3|199139|198989|199209.2|199059.2|199137.9|198987.9|664
1650303300000|2022-04-18 17:35:00|199139.1|198989.1|199174.8|199024.8|199191.6|199041.6|199138.6|198988.6|622
1650303600000|2022-04-18 17:40:00|199174.2|199024.2|199175.4|199025.4|199196.7|199046.7|199165.1|199015.1|455
1650303900000|2022-04-18 17:45:00|199175.3|199025.3|199129.1|198979.1|199185.1|199035.1|199120.3|198970.3|538
1650304200000|2022-04-18 17:50:00|199128.8|198978.8|199167.9|199017.9|199178|199028|199127.7|198977.7|546
1650304500000|2022-04-18 17:55:00|199161.7|199011.7|199104.1|198954.1|199163.8|199013.8|199077.7|198927.7|671
1650304800000|2022-04-18 18:00:00|199103.8|198953.8|199124.9|198974.9|199133.2|199016.9|199066.9|198931|620
1650305100000|2022-04-18 18:05:00|199125.5|198975.5|199141.9|198991.9|199201.8|199051.8|199119.2|198969.2|699
1650305400000|2022-04-18 18:10:00|199141.7|198991.7|199163.6|199013.6|199172.8|199056.2|199084|198985|562
1650305700000|2022-04-18 18:15:00|199163.3|199013.3|199126.4|198976.4|199167.5|199017.5|199086.4|198936.4|585
1650306000000|2022-04-18 18:20:00|199127.7|198977.7|199083.3|198933.3|199145|198995|199083.3|198933.3|557
1650306300000|2022-04-18 18:25:00|199091.1|198941.1|199146.3|198996.3|199179.2|199029.2|199072.4|198922.4|690
1650306600000|2022-04-18 18:30:00|199146.4|198996.4|199057.5|198907.5|199150.4|199000.4|199047.1|198897.1|620
1650306900000|2022-04-18 18:35:00|199057.3|198907.3|199078.2|198928.2|199102.9|198952.9|199000.7|198850.7|652
1650307200000|2022-04-18 18:40:00|199078.4|198928.4|199089.6|198939.6|199106.2|198956.2|199045.4|198895.4|566
1650307500000|2022-04-18 18:45:00|199089.8|198939.8|199041|198891|199131|198981|199034.5|198884.5|521
1650307800000|2022-04-18 18:50:00|199041.4|198891.4|198950.1|198800.1|199051.9|198901.9|198938.3|198788.3|570
1650308100000|2022-04-18 18:55:00|198952.6|198802.6|198879|198729|199006.6|198869.2|198820|198670|723
1650308400000|2022-04-18 19:00:00|198877.2|198727.2|198931.8|198781.8|198946.4|198796.4|198843.6|198693.6|621
1650308700000|2022-04-18 19:05:00|198931.4|198781.4|198818.4|198668.4|198932|198782|198791.6|198641.6|675
1650309000000|2022-04-18 19:10:00|198818.1|198668.1|198761.3|198611.3|198832.2|198682.2|198745.5|198595.5|696
1650309300000|2022-04-18 19:15:00|198762|198612|198727.5|198577.5|198798.9|198648.9|198697.4|198547.4|655
1650309600000|2022-04-18 19:20:00|198728|198578|198544.4|198394.4|198728.2|198578.2|198541.9|198391.9|594
1650309900000|2022-04-18 19:25:00|198545|198395|198558.4|198408.4|198567.2|198417.2|198508.7|198358.7|577
1650310200000|2022-04-18 19:30:00|198558.8|198408.8|198520.8|198370.8|198559.4|198409.4|198507.9|198357.9|525
1650310500000|2022-04-18 19:35:00|198521.2|198371.2|198535.3|198385.3|198541.5|198391.5|198511.5|198361.5|527
1650310800000|2022-04-18 19:40:00|198536.2|198386.2|198503.6|198353.6|198542.3|198392.3|198493.3|198343.3|508
1650311100000|2022-04-18 19:45:00|198502.8|198352.8|198540.2|198390.2|198540.2|198390.2|198496.7|198346.7|543
1650311400000|2022-04-18 19:50:00|198542.6|198392.6|198425|198275|198542.6|198392.6|198415.5|198265.5|672
1650311700000|2022-04-18 19:55:00|198425.7|198275.7|198392.7|198242.7|198473.2|198323.2|198340|198190|868
1650312000000|2022-04-18 20:00:00|198391.3|198241.3|198362.7|198212.7|198412.8|198262.8|198353.7|198203.7|743
1650312300000|2022-04-18 20:05:00|198362.9|198212.9|198360.1|198210.1|198387.3|198237.3|198348|198198|642
1650312600000|2022-04-18 20:10:00|198359.8|198209.8|198399.1|198249.1|198408.6|198258.6|198286.5|198136.5|649
1650312900000|2022-04-18 20:15:00|198397.9|198247.9|198315.5|198165.5|198398.7|198248.7|198309|198159|413
1650313200000|2022-04-18 20:20:00|198316.8|198166.8|198245.2|198095.2|198326.3|198177.3|198227.3|198093.1|464
1650313500000|2022-04-18 20:25:00|198247.8|198097.8|198272.8|198122.8|198281.2|198131.2|198247.2|198097.2|311
1650313800000|2022-04-18 20:30:00|198272.5|198122.5|198344.3|198194.3|198383.1|198233.1|198269.1|198119.1|481
1650314100000|2022-04-18 20:35:00|198344.4|198194.4|198340.1|198190.1|198364|198214|198328.5|198178.5|474
1650314400000|2022-04-18 20:40:00|198340.4|198190.4|198346.1|198196.1|198379.8|198229.8|198318.9|198168.9|407
1650314700000|2022-04-18 20:45:00|198345.5|198195.5|198334.5|198184.5|198364.4|198214.4|198328.8|198178.8|411
1650315000000|2022-04-18 20:50:00|198335.1|198185.1|198366.9|198216.9|198374.8|198224.8|198332.5|198182.5|438
1650315300000|2022-04-18 20:55:00|198369.3|198219.3|198379.2|198229.2|198458.1|198282.5|198357.1|198175.9|428
1650315600000|2022-04-18 21:00:00|198391.4|198241.4|198398|198248|198519.3|198248.7|198379.9|198143.2|71
1650315900000|2022-04-18 21:05:00|198398.1|198248.1|198391.6|198241.6|198402.5|198252.5|198390.8|198240.8|59
1650316200000|2022-04-18 21:10:00|198474.3|198164.3|198453.4|198188.5|198489.9|198283.9|198390.4|198143|307
1650316500000|2022-04-18 21:15:00|198467.9|198181.9|198498.2|198188.2|198530.6|198304.4|198400.1|198180.4|178
1650316800000|2022-04-18 21:20:00|198499.3|198189.3|198495.2|198198.1|198506.8|198296|198420.8|198182.7|134
1650317100000|2022-04-18 21:25:00|198499.6|198192.2|198508.1|198198.1|198525|198302|198421.7|198183.8|133
1650317400000|2022-04-18 21:30:00|198505.6|198195.6|198486.1|198336.1|198558.5|198351.4|198404.4|198171|240
1650317700000|2022-04-18 21:35:00|198490.6|198340.6|198496.4|198346.4|198566.1|198360.9|198485.5|198280.8|175
1650318000000|2022-04-18 21:40:00|198495.6|198345.6|198489.8|198207.3|198577.7|198351|198411.4|198203.2|326
1650318300000|2022-04-18 21:45:00|198423.7|198273.7|198474.4|198223.9|198505.5|198279.9|198412.1|198176|206
1650318600000|2022-04-18 21:50:00|198482.3|198225.4|198397.8|198247.8|198501.3|198278.2|198392.6|198175.9|325
1650318900000|2022-04-18 21:55:00|198399.2|198249.2|198427|198145.4|198465.9|198253.5|198363.2|198125.2|360
1650319200000|2022-04-18 22:00:00|198429.3|198147.6|198431|198281|198487.7|198307.5|198388|198142.1|407
1650319500000|2022-04-18 22:05:00|198432.2|198282.2|198457|198307|198457.5|198307.5|198425.1|198275.1|302
1650319800000|2022-04-18 22:10:00|198456.6|198306.6|198452.2|198302.2|198539|198320|198448.2|198227|303
1650320100000|2022-04-18 22:15:00|198467.8|198317.8|198453.6|198303.6|198472.4|198322.4|198431.9|198281.9|397
1650320400000|2022-04-18 22:20:00|198454|198304|198394.9|198244.9|198454.4|198304.4|198394.9|198244.9|458
1650320700000|2022-04-18 22:25:00|198395|198245|198385|198235|198399.6|198249.6|198363.8|198213.8|250
1650321000000|2022-04-18 22:30:00|198384.9|198234.9|198304.1|198154.1|198385.5|198235.5|198254.2|198104.2|407
1650321300000|2022-04-18 22:35:00|198304.2|198154.2|198277.1|198127.1|198306.2|198156.2|198259.9|198109.9|310
1650321600000|2022-04-18 22:40:00|198272.8|198122.8|198301.8|198151.8|198309.7|198159.7|198266.6|198116.6|237
1650321900000|2022-04-18 22:45:00|198302.8|198152.8|198288.5|198138.5|198306.4|198156.4|198281.1|198131.1|240
1650322200000|2022-04-18 22:50:00|198290.3|198140.3|198270.3|198120.3|198306.6|198156.6|198267.5|198117.5|245
1650322500000|2022-04-18 22:55:00|198270.4|198120.4|198279.6|198129.6|198285.9|198135.9|198261.1|198111.1|370
1650322800000|2022-04-18 23:00:00|198278.8|198128.8|198283.2|198133.2|198291.1|198141.1|198265.3|198115.3|425
1650323100000|2022-04-18 23:05:00|198284.2|198134.2|198349.4|198199.4|198349.4|198199.4|198276.6|198126.6|363
1650323400000|2022-04-18 23:10:00|198349.2|198199.2|198326.7|198176.7|198357.8|198207.8|198325.3|198175.3|241
1650323700000|2022-04-18 23:15:00|198327|198177|198318.7|198168.7|198353.5|198203.5|198308.7|198158.7|208
1650324000000|2022-04-18 23:20:00|198318.4|198168.4|198321.2|198171.2|198330.5|198180.5|198304.4|198154.4|253
1650324300000|2022-04-18 23:25:00|198321.9|198171.9|198264.3|198114.3|198327.5|198177.5|198242.7|198092.7|230
1650324600000|2022-04-18 23:30:00|198252.3|198102.3|198259.7|198109.7|198287.1|198137.1|198240.8|198090.8|277
1650324900000|2022-04-18 23:35:00|198250.2|198100.2|198275.4|198125.4|198289.9|198139.9|198241.8|198091.8|256
1650325200000|2022-04-18 23:40:00|198272.4|198122.4|198259.6|198109.6|198287|198137|198252.4|198102.4|282
1650325500000|2022-04-18 23:45:00|198260.7|198110.7|198238.1|198088.1|198271.4|198121.4|198223.8|198073.8|300
1650325800000|2022-04-18 23:50:00|198237.1|198087.1|198198.3|198048.3|198250.8|198100.8|198183.6|198033.6|243
1650326100000|2022-04-18 23:55:00|198193.3|198043.3|198190.7|198040.7|198200.7|198050.7|198140.6|197990.6|281
1650326400000|2022-04-19 00:00:00|198187|198037|198207|198057|198214.9|198064.9|198151.9|198001.9|453
1650326700000|2022-04-19 00:05:00|198207.2|198057.2|198161.3|198011.3|198210.6|198060.6|198149.6|197999.6|609
1650327000000|2022-04-19 00:10:00|198165.4|198015.4|198138.4|197988.4|198166.1|198016.1|198126.2|197976.2|381
1650327300000|2022-04-19 00:15:00|198139.8|197989.8|198191.7|198041.7|198200.9|198050.9|198134.9|197984.9|481
1650327600000|2022-04-19 00:20:00|198190.7|198040.7|198192.7|198042.7|198202|198052|198162.2|198012.2|452
1650327900000|2022-04-19 00:25:00|198192.6|198042.6|198216.5|198066.5|198221.9|198071.9|198168.3|198018.3|538
1650328200000|2022-04-19 00:30:00|198217.5|198067.5|198223|198073|198241.4|198091.4|198204.5|198054.5|418
1650328500000|2022-04-19 00:35:00|198220.1|198070.1|198213.7|198063.7|198234.3|198084.3|198201.5|198051.5|361
1650328800000|2022-04-19 00:40:00|198214.9|198064.9|198345.6|198195.6|198354.9|198204.9|198213.2|198063.2|400
1650329100000|2022-04-19 00:45:00|198353.2|198203.2|198439.5|198289.5|198458.7|198308.7|198316.2|198166.2|490
1650329400000|2022-04-19 00:50:00|198440.1|198290.1|198428.1|198278.1|198464.9|198314.9|198414.4|198264.4|514
1650329700000|2022-04-19 00:55:00|198429|198279|198458.9|198308.9|198477.1|198327.1|198414|198264|456
1650330000000|2022-04-19 01:00:00|198458.1|198308.1|198430.7|198280.7|198469.8|198319.8|198418.2|198268.2|491
1650330300000|2022-04-19 01:05:00|198427.4|198277.4|198434.6|198284.6|198447.3|198297.3|198420.3|198270.3|404
1650330600000|2022-04-19 01:10:00|198434.4|198284.4|198436.3|198286.3|198449.5|198299.5|198398.8|198248.8|478
1650330900000|2022-04-19 01:15:00|198435.7|198285.7|198483.2|198333.2|198483.2|198333.2|198435.4|198285.4|653
1650331200000|2022-04-19 01:20:00|198483.9|198333.9|198404.1|198254.1|198485.1|198335.1|198398.6|198248.6|545
1650331500000|2022-04-19 01:25:00|198403.4|198253.4|198363.1|198213.1|198403.4|198253.4|198356.1|198206.1|600
1650331800000|2022-04-19 01:30:00|198362.8|198212.8|198357.5|198207.5|198383|198233|198320.5|198170.5|531
1650332100000|2022-04-19 01:35:00|198351.1|198201.1|198391.3|198241.3|198401.5|198251.5|198335.6|198185.6|617
1650332400000|2022-04-19 01:40:00|198389.8|198239.8|198396.4|198246.4|198413|198263|198335.1|198185.1|449
1650332700000|2022-04-19 01:45:00|198396.2|198246.2|198336.1|198186.1|198417.4|198267.4|198326.4|198176.4|552
1650333000000|2022-04-19 01:50:00|198338.7|198188.7|198334|198184|198356.5|198206.5|198326.1|198176.1|609
1650333300000|2022-04-19 01:55:00|198339.3|198189.3|198345.2|198195.2|198371.2|198221.2|198322.3|198172.3|557
1650333600000|2022-04-19 02:00:00|198344.6|198194.6|198348.6|198198.6|198349.9|198199.9|198329.5|198179.5|443
1650333900000|2022-04-19 02:05:00|198348.5|198198.5|198399.1|198249.1|198408.2|198258.2|198343.4|198193.4|458
1650334200000|2022-04-19 02:10:00|198398.9|198248.9|198395.4|198245.4|198433.5|198283.5|198386.8|198236.8|529
1650334500000|2022-04-19 02:15:00|198395.5|198245.5|198358.9|198208.9|198402|198252|198354|198204|436
1650334800000|2022-04-19 02:20:00|198359.2|198209.2|198385|198235|198392.3|198242.3|198352.2|198202.2|531
1650335100000|2022-04-19 02:25:00|198385.8|198235.8|198394.8|198244.8|198407|198257|198369.6|198219.6|399
1650335400000|2022-04-19 02:30:00|198394.2|198244.2|198456.2|198306.2|198480.6|198330.6|198394.2|198244.2|513
1650335700000|2022-04-19 02:35:00|198455.9|198305.9|198342.2|198192.2|198459.2|198309.2|198329.9|198179.9|530
1650336000000|2022-04-19 02:40:00|198342.7|198192.7|198317.1|198167.1|198353.6|198203.6|198305.1|198155.1|474
1650336300000|2022-04-19 02:45:00|198317.3|198167.3|198273.1|198123.1|198338.9|198188.9|198258.2|198108.2|306
1650336600000|2022-04-19 02:50:00|198272.1|198122.1|198185|198035|198277.7|198127.7|198176.8|198026.8|400
1650336900000|2022-04-19 02:55:00|198185.9|198035.9|198150.9|198000.9|198191.2|198041.2|198146|197996|455
1650337200000|2022-04-19 03:00:00|198149.1|197999.1|198141.6|197991.6|198166.7|198016.7|198131.8|197981.8|473
1650337500000|2022-04-19 03:05:00|198144.7|197994.7|198121.8|197971.8|198157.5|198007.5|198114.6|197964.6|442
1650337800000|2022-04-19 03:10:00|198121.9|197971.9|198103.5|197953.5|198124.7|197974.7|198094.9|197944.9|316
1650338100000|2022-04-19 03:15:00|198104.8|197954.8|198096.1|197946.1|198115.6|197965.6|198093.2|197943.2|255
1650338400000|2022-04-19 03:20:00|198099|197949|198043|197893|198099|197960.6|197985.7|197878.2|450
1650338700000|2022-04-19 03:25:00|198055.3|197905.3|198098.3|197948.3|198105.8|197955.8|198045.9|197895.9|411
1650339000000|2022-04-19 03:30:00|198093|197943|198095.7|197945.7|198108.1|197958.1|198060|197910|405
1650339300000|2022-04-19 03:35:00|198095.9|197945.9|198076.4|197926.4|198100.8|197950.8|198059.4|197909.4|435
1650339600000|2022-04-19 03:40:00|198076.1|197926.1|198071.9|197921.9|198082|197932|198057.1|197907.1|350
1650339900000|2022-04-19 03:45:00|198072.7|197922.7|198059.2|197909.2|198094.2|197944.2|198043.2|197893.2|463
1650340200000|2022-04-19 03:50:00|198059.9|197909.9|198058.5|197908.5|198068.7|197918.7|198036.9|197886.9|391
1650340500000|2022-04-19 03:55:00|198059|197909|198042.9|197892.9|198059.4|197909.4|198025.3|197875.3|382
1650340800000|2022-04-19 04:00:00|198041.8|197891.8|198011.3|197861.3|198046.8|197896.8|198006|197856|324
1650341100000|2022-04-19 04:05:00|198011|197861|197956.9|197806.9|198027.4|197877.4|197944.4|197794.4|388
1650341400000|2022-04-19 04:10:00|197957.5|197807.5|197952.4|197802.4|197967|197817|197939.6|197789.6|357
1650341700000|2022-04-19 04:15:00|197953.6|197803.6|197861.9|197711.9|197967.7|197817.7|197859.6|197709.6|441
1650342000000|2022-04-19 04:20:00|197864.8|197714.8|197857|197707|197876.2|197726.2|197844.1|197694.1|425
1650342300000|2022-04-19 04:25:00|197855.6|197705.6|197866.5|197716.5|197889.7|197739.7|197855.6|197705.6|291
1650342600000|2022-04-19 04:30:00|197868.4|197718.4|197854|197704|197888.5|197738.5|197841.4|197691.4|362
1650342900000|2022-04-19 04:35:00|197854.1|197704.1|197875.2|197725.2|197885.9|197735.9|197844.6|197694.6|355
1650343200000|2022-04-19 04:40:00|197874.7|197724.7|197860.8|197710.8|197877|197727|197849.4|197699.4|394
1650343500000|2022-04-19 04:45:00|197860.6|197710.6|197868.6|197718.6|197875.1|197725.1|197853|197703|462
1650343800000|2022-04-19 04:50:00|197869.3|197719.3|197858.7|197708.7|197877.3|197727.3|197851.4|197701.4|454
1650344100000|2022-04-19 04:55:00|197858.4|197708.4|197790.3|197640.3|197865.5|197715.5|197772.2|197622.2|495
1650344400000|2022-04-19 05:00:00|197789.8|197639.8|197772.9|197622.9|197790.4|197640.4|197760.4|197610.4|528
1650344700000|2022-04-19 05:05:00|197773.1|197623.1|197817.9|197667.9|197837.9|197687.9|197770.7|197620.7|492
1650345000000|2022-04-19 05:10:00|197818.8|197668.8|197827.2|197677.2|197830.7|197680.7|197816|197666|400
1650345300000|2022-04-19 05:15:00|197827.6|197677.6|197842.9|197692.9|197898.4|197748.4|197827.5|197677.5|534
1650345600000|2022-04-19 05:20:00|197842.8|197692.8|197872.1|197722.1|197878.1|197728.1|197834.4|197684.4|455
1650345900000|2022-04-19 05:25:00|197872.4|197722.4|197862.2|197712.2|197874.3|197724.3|197848.1|197698.1|402
1650346200000|2022-04-19 05:30:00|197861.4|197711.4|197856.2|197706.2|197867.9|197717.9|197844|197694|463
1650346500000|2022-04-19 05:35:00|197857.2|197707.2|197783.9|197633.9|197861.4|197711.4|197782.9|197632.9|545
1650346800000|2022-04-19 05:40:00|197785|197635|197787.9|197637.9|197816.3|197666.3|197782.3|197632.3|571
1650347100000|2022-04-19 05:45:00|197788.5|197638.5|197793.5|197643.5|197810.6|197660.6|197780.9|197630.9|574
1650347400000|2022-04-19 05:50:00|197792.6|197642.6|197800|197650|197823.3|197673.3|197780|197630|436
1650347700000|2022-04-19 05:55:00|197799.3|197649.3|197847.1|197697.1|197848.1|197698.1|197796.4|197646.4|434
1650348000000|2022-04-19 06:00:00|197841.8|197691.8|197855.5|197705.5|197907.8|197757.8|197817.1|197667.1|644
1650348300000|2022-04-19 06:05:00|197856.5|197706.5|197861.6|197711.6|197939.6|197789.6|197824.6|197674.6|663
1650348600000|2022-04-19 06:10:00|197862.2|197712.2|197825.9|197675.9|197888.3|197738.3|197822.4|197672.4|714
1650348900000|2022-04-19 06:15:00|197826.8|197676.8|197780.3|197630.3|197908.3|197758.3|197772.6|197622.6|710
1650349200000|2022-04-19 06:20:00|197779.8|197629.8|197713.8|197563.8|197798.8|197648.8|197703.5|197553.5|591
1650349500000|2022-04-19 06:25:00|197719.5|197569.5|197747.1|197597.1|197789.6|197639.6|197703.9|197553.9|539
1650349800000|2022-04-19 06:30:00|197745.4|197595.4|197770.2|197620.2|197791.2|197641.2|197740.2|197590.2|610
1650350100000|2022-04-19 06:35:00|197768.7|197618.7|197865.7|197715.7|197876.3|197726.3|197759.2|197609.2|594
1650350400000|2022-04-19 06:40:00|197866.6|197716.6|197921.1|197771.1|197951.9|197801.9|197844.1|197694.1|585
1650350700000|2022-04-19 06:45:00|197920.9|197770.9|197992|197842|198013.6|197863.6|197920.9|197770.9|607
1650351000000|2022-04-19 06:50:00|197991.2|197841.2|197995.3|197845.3|198007.6|197857.6|197969.3|197819.3|680
1650351300000|2022-04-19 06:55:00|197996.7|197846.7|198245.3|198095.3|198254.6|198104.6|197991.7|197841.7|694
1650351600000|2022-04-19 07:00:00|198242.7|198092.7|198083.7|197933.7|198249.9|198099.9|198078.6|197928.6|887
1650351900000|2022-04-19 07:05:00|198086.7|197936.7|198113.7|197963.7|198166|198016|198014.1|197864.1|752
1650352200000|2022-04-19 07:10:00|198114|197964|198290.8|198140.8|198303.4|198153.4|198114|197964|884
1650352500000|2022-04-19 07:15:00|198289.9|198139.9|198526.1|198376.1|198532.2|198382.2|198289.6|198139.6|780
1650352800000|2022-04-19 07:20:00|198525.9|198375.9|198647.1|198497.1|198709|198559|198513.9|198363.9|691
1650353100000|2022-04-19 07:25:00|198650.6|198500.6|198495.1|198345.1|198685.5|198535.5|198487.6|198337.6|821
1650353400000|2022-04-19 07:30:00|198496.6|198346.6|198530.9|198380.9|198539.9|198389.9|198486.4|198336.4|887
1650353700000|2022-04-19 07:35:00|198531.1|198381.1|198600.9|198450.9|198618.9|198468.9|198528|198378|705
1650354000000|2022-04-19 07:40:00|198600.1|198450.1|198586.8|198436.8|198636.4|198486.4|198569.5|198419.5|615
1650354300000|2022-04-19 07:45:00|198587.1|198437.1|198543.9|198393.9|198605.4|198455.4|198504.7|198354.7|608
1650354600000|2022-04-19 07:50:00|198540.6|198390.6|198457.1|198307.1|198549.3|198399.3|198451.3|198301.3|679
1650354900000|2022-04-19 07:55:00|198456|198306|198281.1|198131.1|198461.1|198311.1|198241.5|198091.5|739
1650355200000|2022-04-19 08:00:00|198281.2|198131.2|198262|198112|198313.4|198163.4|198247.4|198097.4|675
1650355500000|2022-04-19 08:05:00|198263.1|198113.1|198141|197991|198265.2|198115.2|198111.7|197961.7|626
1650355800000|2022-04-19 08:10:00|198141.4|197991.4|198138.8|197988.8|198170.9|198020.9|198105.5|197955.5|657
1650356100000|2022-04-19 08:15:00|198138.6|197988.6|198102.3|197952.3|198149.9|197999.9|198076.3|197926.3|588
1650356400000|2022-04-19 08:20:00|198101.6|197951.6|198062.4|197912.4|198107|197957|198040.5|197890.5|591
1650356700000|2022-04-19 08:25:00|198062|197912|198019.8|197869.8|198070.3|197920.3|197950.1|197800.1|651
1650357000000|2022-04-19 08:30:00|198017.6|197867.6|198086.8|197936.8|198092.9|197942.9|198003.2|197853.2|684
1650357300000|2022-04-19 08:35:00|198087|197937|198091.5|197941.5|198101.9|197951.9|197992.2|197842.2|749
1650357600000|2022-04-19 08:40:00|198091.1|197941.1|198122.9|197972.9|198136.6|197986.6|198075.6|197925.6|779
1650357900000|2022-04-19 08:45:00|198121.1|197971.1|198377.4|198227.4|198408.1|198258.1|198115.3|197965.3|767
1650358200000|2022-04-19 08:50:00|198385.7|198235.7|198332.8|198182.8|198421.6|198271.6|198303|198153|790
1650358500000|2022-04-19 08:55:00|198331.6|198181.6|198239.1|198089.1|198337|198187|198203.2|198053.2|763
1650358800000|2022-04-19 09:00:00|198241.5|198091.5|198324.1|198174.1|198341|198191|198202.1|198052.1|822
1650359100000|2022-04-19 09:05:00|198324|198174|198431.8|198281.8|198462.2|198312.2|198314.3|198164.3|728
1650359400000|2022-04-19 09:10:00|198431.2|198281.2|198583.1|198433.1|198618.6|198468.6|198429.9|198279.9|723
1650359700000|2022-04-19 09:15:00|198580|198430|198611.5|198461.5|198618.6|198468.6|198515.6|198365.6|739
1650360000000|2022-04-19 09:20:00|198611.4|198461.4|198878.2|198728.2|198891.1|198741.1|198611.3|198461.3|806
1650360300000|2022-04-19 09:25:00|198878.7|198728.7|198893|198743|198913.1|198763.1|198854.6|198704.6|768
1650360600000|2022-04-19 09:30:00|198895.7|198745.7|198833.2|198683.2|198902|198752|198828.1|198678.1|599
1650360900000|2022-04-19 09:35:00|198834.6|198684.6|198846.5|198696.5|198849.4|198699.4|198785.5|198635.5|660
1650361200000|2022-04-19 09:40:00|198847.3|198697.3|198845.9|198695.9|198919.7|198769.7|198824.2|198674.2|580
1650361500000|2022-04-19 09:45:00|198844.9|198694.9|198799.9|198649.9|198859.3|198709.3|198775.7|198625.7|507
1650361800000|2022-04-19 09:50:00|198799.3|198649.3|198882.1|198732.1|198888.1|198738.1|198794.4|198644.4|655
1650362100000|2022-04-19 09:55:00|198882.2|198732.2|198856.3|198706.3|198885.9|198735.9|198828.2|198678.2|749
1650362400000|2022-04-19 10:00:00|198855.6|198705.6|198866.6|198716.6|198890.8|198740.8|198835|198685|809
1650362700000|2022-04-19 10:05:00|198870.5|198720.5|198768.8|198618.8|198884.7|198734.7|198760.9|198610.9|779
1650363000000|2022-04-19 10:10:00|198767.1|198617.1|198739.6|198589.6|198802|198652|198739.1|198589.1|608
1650363300000|2022-04-19 10:15:00|198739.5|198589.5|198732|198582|198749.2|198599.2|198667.1|198517.1|593
1650363600000|2022-04-19 10:20:00|198734.8|198584.8|198796.4|198646.4|198822|198672|198734.8|198584.8|594
1650363900000|2022-04-19 10:25:00|198788.4|198638.4|198758.3|198608.3|198799.8|198649.8|198734|198584|491
1650364200000|2022-04-19 10:30:00|198758.8|198608.8|198839|198689|198844.5|198694.5|198757.8|198607.8|643
1650364500000|2022-04-19 10:35:00|198838.9|198688.9|198842.1|198692.1|198848.3|198698.3|198817.9|198667.9|553
1650364800000|2022-04-19 10:40:00|198842.2|198692.2|198833.2|198683.2|198879.2|198729.2|198816.1|198666.1|575
1650365100000|2022-04-19 10:45:00|198833.3|198683.3|198994.4|198844.4|199016.4|198866.4|198833.3|198683.3|602
1650365400000|2022-04-19 10:50:00|198993.5|198843.5|198933.2|198783.2|199004.9|198854.9|198902.1|198752.1|598
1650365700000|2022-04-19 10:55:00|198933.1|198783.1|198913.1|198763.1|198943|198793|198895.9|198745.9|617
1650366000000|2022-04-19 11:00:00|198910|198760|198977.3|198827.3|198986.1|198836.1|198908.6|198758.6|660
1650366300000|2022-04-19 11:05:00|198978|198828|199072.8|198922.8|199075.2|198926.9|198973.5|198823.5|564
1650366600000|2022-04-19 11:10:00|199071.8|198921.8|199161.1|199011.1|199166.9|199016.9|199064.1|198920.9|609
1650366900000|2022-04-19 11:15:00|199164.3|199014.3|199111.4|198961.4|199164.3|199014.3|199067.5|198917.5|685
1650367200000|2022-04-19 11:20:00|199111|198961|199158.7|199008.7|199171.3|199021.3|199076.3|198926.3|759
1650367500000|2022-04-19 11:25:00|199158.9|199008.9|198932.9|198782.9|199171.1|199021.1|198926.4|198776.4|671
1650367800000|2022-04-19 11:30:00|198930.1|198780.1|198970.3|198820.3|198997.8|198890|198884.5|198770.4|585
1650368100000|2022-04-19 11:35:00|198972.7|198822.7|199081.6|198931.6|199090.9|198980.7|198907.5|198807.5|565
1650368400000|2022-04-19 11:40:00|199080.7|198930.7|199085.5|198935.5|199093.9|198990.1|199005.8|198892.8|627
1650368700000|2022-04-19 11:45:00|199085.6|198935.6|198909.9|198759.9|199100.9|198950.9|198889.7|198739.7|715
1650369000000|2022-04-19 11:50:00|198910|198760|198808.7|198658.7|198910.1|198801|198736.9|198630.6|743
1650369300000|2022-04-19 11:55:00|198809.6|198659.6|198731|198581|198810|198690.2|198670.7|198562.1|789
1650369600000|2022-04-19 12:00:00|198731.2|198581.2|198934.4|198784.4|198936|198838.1|198707.6|198570.3|889
1650369900000|2022-04-19 12:05:00|198933.3|198783.3|198833.2|198683.2|198961.4|198861.3|198820.5|198673.4|681
1650370200000|2022-04-19 12:10:00|198833.8|198683.8|198840.1|198690.1|198853.1|198703.1|198785.6|198635.6|692
1650370500000|2022-04-19 12:15:00|198839.8|198689.8|198941|198791|198944.5|198826.6|198801.6|198687.2|635
1650370800000|2022-04-19 12:20:00|198941.3|198791.3|199259.2|199109.2|199265.5|199151.8|198915.3|198791.3|752
1650371100000|2022-04-19 12:25:00|199260.3|199110.3|199340.3|199190.3|199341.8|199237.2|199168|199066.4|699
1650371400000|2022-04-19 12:30:00|199342.2|199192.2|199257.2|199107.2|199396.5|199276.4|199200.5|199101.6|712
1650371700000|2022-04-19 12:35:00|199256.9|199106.9|199283.8|199133.8|199413|199263|199207|199057|788
1650372000000|2022-04-19 12:40:00|199284.1|199134.1|199160.4|199110.4|199334.2|199184.2|199158.8|199058.8|693
1650372300000|2022-04-19 12:45:00|199160.5|199110.5|199153.7|199003.7|199225.6|199115.2|199140.3|198990.3|747
1650372600000|2022-04-19 12:50:00|199155.9|199005.9|199126.2|198976.2|199156.1|199020.1|199036.3|198930.2|770
1650372900000|2022-04-19 12:55:00|199125.4|198975.4|199188|199038|199194.1|199044.1|199054.7|198954.2|859
1650373200000|2022-04-19 13:00:00|199179.2|199029.2|199559.2|199409.2|199561.6|199411.6|199148.5|198998.5|934
1650373500000|2022-04-19 13:05:00|199559.1|199409.1|199692.5|199542.5|199789.6|199639.6|199559.1|199409.1|940
1650373800000|2022-04-19 13:10:00|199691.1|199541.1|199646.1|199496.1|199845.3|199695.3|199635.9|199492.4|745
1650374100000|2022-04-19 13:15:00|199646|199496|199610|199460|199646|199496|199564.7|199414.7|724
1650374400000|2022-04-19 13:20:00|199610.3|199460.3|199552.9|199402.9|199833.5|199733.5|199552.5|199402.5|732
1650374700000|2022-04-19 13:25:00|199557.4|199407.4|199698.5|199548.5|199798.8|199661.6|199553.3|199403.3|721
1650375000000|2022-04-19 13:30:00|199697.3|199547.3|199467.1|199317.1|199702.4|199604.3|199413.7|199297.5|1059
1650375300000|2022-04-19 13:35:00|199467.9|199317.9|199557.7|199407.7|199573.6|199423.6|199452.6|199302.6|997
1650375600000|2022-04-19 13:40:00|199557|199407|199449.3|199299.3|199569.4|199473.2|199228.1|199112.8|964
1650375900000|2022-04-19 13:45:00|199450.8|199300.8|199450.5|199300.5|199508.6|199358.6|199359|199209|945
1650376200000|2022-04-19 13:50:00|199446.5|199296.5|199491|199341|199491.6|199375.1|199327.3|199177.3|915
1650376500000|2022-04-19 13:55:00|199494.7|199344.7|199656.2|199506.2|199656.2|199507.9|199449.3|199322.8|905
1650376800000|2022-04-19 14:00:00|199659.6|199509.6|199519.7|199369.7|199774.1|199624.1|199508.1|199358.1|926
1650377100000|2022-04-19 14:05:00|199511.6|199361.6|199503.5|199353.5|199554|199404|199460.3|199310.3|835
1650377400000|2022-04-19 14:10:00|199503.3|199353.3|199429.8|199279.8|199530.7|199380.7|199392.6|199242.6|882
1650377700000|2022-04-19 14:15:00|199431.6|199281.6|199521.6|199371.6|199562.6|199412.6|199423.8|199273.8|983
1650378000000|2022-04-19 14:20:00|199509.1|199359.1|199678.3|199528.3|199754.2|199604.2|199509.1|199359.1|812
1650378300000|2022-04-19 14:25:00|199678.8|199528.8|199735.8|199585.8|199760.8|199610.8|199673.1|199523.1|724
1650378600000|2022-04-19 14:30:00|199735.6|199585.6|199865.8|199715.8|199939.6|199789.6|199725.3|199575.3|872
1650378900000|2022-04-19 14:35:00|199862|199712|200040.4|199890.4|200045.1|199895.1|199788|199670|922
1650379200000|2022-04-19 14:40:00|200041.6|199891.6|200290.1|200140.1|200301.1|200151.1|199993.6|199884.9|982
1650379500000|2022-04-19 14:45:00|200287.4|200137.4|200321.9|200171.9|200408|200258|200207.4|200057.4|998
1650379800000|2022-04-19 14:50:00|200320.9|200170.9|200595.2|200445.2|200722.4|200572.4|200258.7|200108.7|950
1650380100000|2022-04-19 14:55:00|200597.1|200447.1|200577.1|200427.1|200628.5|200478.5|200417.6|200267.6|987
1650380400000|2022-04-19 15:00:00|200577.9|200427.9|200548.7|200398.7|200599|200449|200439.7|200289.7|828
1650380700000|2022-04-19 15:05:00|200548.8|200398.8|200706.6|200556.6|200761.5|200621.1|200517.7|200391.8|772
1650381000000|2022-04-19 15:10:00|200707.1|200557.1|200786.2|200636.2|200791|200686.1|200678.9|200528.9|797
1650381300000|2022-04-19 15:15:00|200737.3|200687.3|200617.1|200467.1|200789.2|200689.5|200523.8|200415.9|865
1650381600000|2022-04-19 15:20:00|200617.7|200467.7|200593.1|200443.1|200686|200536|200557.1|200420.7|789
1650381900000|2022-04-19 15:25:00|200585.1|200435.1|200577.4|200427.4|200667.3|200517.3|200573.4|200423.4|842
1650382200000|2022-04-19 15:30:00|200552.7|200402.7|200608.6|200458.6|200627.5|200477.5|200522.6|200372.6|829
1650382500000|2022-04-19 15:35:00|200610.6|200460.6|200742.7|200592.7|200750|200615.7|200600.7|200450.7|719
1650382800000|2022-04-19 15:40:00|200742.1|200592.1|200679.7|200529.7|200778.2|200628.2|200633|200483|785
1650383100000|2022-04-19 15:45:00|200680.2|200530.2|200716.9|200566.9|200719.6|200605.3|200650|200506.3|627
1650383400000|2022-04-19 15:50:00|200716.6|200566.6|200507.6|200357.6|200719.4|200604.6|200506.4|200356.4|706
1650383700000|2022-04-19 15:55:00|200506.9|200356.9|200593.5|200443.5|200659.4|200509.4|200506.9|200356.9|813
1650384000000|2022-04-19 16:00:00|200594.7|200444.7|200675.1|200525.1|200703.5|200559.3|200551|200401|799
1650384300000|2022-04-19 16:05:00|200674.9|200524.9|200556.3|200406.3|200695.6|200545.6|200546.7|200396.7|644
1650384600000|2022-04-19 16:10:00|200557.1|200407.1|200555.2|200405.2|200661.8|200511.8|200553.5|200403.5|618
1650384900000|2022-04-19 16:15:00|200554.9|200404.9|200692.2|200542.2|200706.7|200556.7|200548.9|200398.9|637
1650385200000|2022-04-19 16:20:00|200692.3|200542.3|200660.7|200510.7|200715.3|200596.8|200602.9|200501.4|636
1650385500000|2022-04-19 16:25:00|200659.6|200509.6|200675.1|200525.1|200693.9|200587.8|200612.7|200495.8|741
1650385800000|2022-04-19 16:30:00|200675.6|200525.6|200699.3|200549.3|200702.3|200569.9|200616.5|200488.4|665
1650386100000|2022-04-19 16:35:00|200697.9|200547.9|200695.6|200545.6|200710.4|200606.8|200636.4|200529.7|700
1650386400000|2022-04-19 16:40:00|200695.2|200545.2|200690.9|200540.9|200703.8|200600|200643.8|200537.3|472
1650386700000|2022-04-19 16:45:00|200690.8|200540.8|200644.2|200494.2|200694|200544|200538.2|200437.3|604
1650387000000|2022-04-19 16:50:00|200644.4|200494.4|200647.9|200497.9|200682.9|200555|200559.1|200449.3|635
1650387300000|2022-04-19 16:55:00|200648|200498|200640.3|200490.3|200687.4|200539.6|200580.4|200452.7|578
1650387600000|2022-04-19 17:00:00|200642.8|200492.8|200660.3|200510.3|200661.8|200561.7|200577.9|200449.5|729
1650387900000|2022-04-19 17:05:00|200657.9|200507.9|200696.2|200546.2|200697.2|200589.3|200607.1|200507.8|695
1650388200000|2022-04-19 17:10:00|200696.3|200546.3|200690.3|200540.3|200709.6|200605.1|200644.4|200537.7|635
1650388500000|2022-04-19 17:15:00|200690.4|200540.4|200659.7|200509.7|200695.3|200594.4|200606.8|200457.2|667
1650388800000|2022-04-19 17:20:00|200658.2|200508.2|200642.2|200492.2|200668.1|200564.3|200582.9|200458.2|682
1650389100000|2022-04-19 17:25:00|200641.1|200491.1|200691.8|200541.8|200698.3|200594.1|200632.7|200482.7|593
1650389400000|2022-04-19 17:30:00|200692|200542|200583.5|200433.5|200695.4|200580.7|200520.2|200420.1|608
1650389700000|2022-04-19 17:35:00|200584.4|200434.4|200564.9|200414.9|200594.4|200494.3|200530.4|200406.8|567
1650390000000|2022-04-19 17:40:00|200565.1|200415.1|200666.9|200516.9|200671.9|200521.9|200517.5|200394.2|622
1650390300000|2022-04-19 17:45:00|200667.1|200517.1|200684.8|200534.8|200694.5|200577.3|200627.2|200486.8|631
1650390600000|2022-04-19 17:50:00|200685.4|200535.4|200679.5|200529.5|200695.7|200594.2|200631|200509.3|682
1650390900000|2022-04-19 17:55:00|200679.4|200529.4|200601.3|200451.3|200707.3|200557.3|200558.8|200422.7|716
1650391200000|2022-04-19 18:00:00|200604.5|200454.5|200633.8|200483.8|200646.1|200519.2|200567.9|200440.2|702
1650391500000|2022-04-19 18:05:00|200633.7|200483.7|200709.2|200559.2|200730.2|200623.7|200593|200443|709
1650391800000|2022-04-19 18:10:00|200710.6|200560.6|200629.3|200479.3|200710.6|200584.9|200555.4|200455.8|685
1650392100000|2022-04-19 18:15:00|200634|200484|200658|200508|200674.8|200562.7|200533.1|200418.7|670
1650392400000|2022-04-19 18:20:00|200658.1|200508.1|200743.8|200593.8|200790.4|200675.8|200651.9|200501.9|630
1650392700000|2022-04-19 18:25:00|200744.2|200594.2|200842.7|200692.7|200918.7|200809.3|200734.4|200592.4|727
1650393000000|2022-04-19 18:30:00|200842.3|200692.3|200836.2|200686.2|200887.3|200737.3|200808.6|200658.6|706
1650393300000|2022-04-19 18:35:00|200836|200686|200814.8|200664.8|200849.3|200713.1|200762.4|200641.6|706
1650393600000|2022-04-19 18:40:00|200815.9|200665.9|200897.7|200747.7|200910.2|200814.2|200760.3|200656.7|782
1650393900000|2022-04-19 18:45:00|200891.2|200741.2|200808.1|200658.1|200904.7|200787.2|200758.5|200635.8|699
1650394200000|2022-04-19 18:50:00|200807.4|200657.4|200850.4|200700.4|200855.6|200752.3|200706.2|200602.6|690
1650394500000|2022-04-19 18:55:00|200848.7|200698.7|200799.6|200649.6|200853|200750.9|200717.5|200617.7|754
1650394800000|2022-04-19 19:00:00|200806.1|200656.1|200741|200591|200894.2|200773|200707.7|200589.8|784
1650395100000|2022-04-19 19:05:00|200736.3|200586.3|200715.1|200565.1|200799.2|200649.2|200708.6|200558.6|693
1650395400000|2022-04-19 19:10:00|200714.7|200564.7|200632|200482|200737.3|200587.3|200627.1|200477.1|552
1650395700000|2022-04-19 19:15:00|200655.2|200505.2|200764.6|200614.6|200775.6|200625.6|200655.2|200505.2|643
1650396000000|2022-04-19 19:20:00|200764.8|200614.8|200775.3|200625.3|200808.3|200688.5|200731.6|200607.1|636
1650396300000|2022-04-19 19:25:00|200776.3|200626.3|200779.9|200629.9|200821.3|200685.9|200735.9|200612.4|494
1650396600000|2022-04-19 19:30:00|200779.4|200629.4|200723.8|200573.8|200781.3|200631.3|200720.8|200570.8|565
1650396900000|2022-04-19 19:35:00|200724.7|200574.7|200677.5|200527.5|200736.8|200586.8|200660.8|200510.8|604
1650397200000|2022-04-19 19:40:00|200677.6|200527.6|200683.8|200533.8|200739.4|200589.4|200675.1|200525.1|772
1650397500000|2022-04-19 19:45:00|200685|200535|200729.6|200579.6|200732.9|200591.5|200640.4|200524.5|658
1650397800000|2022-04-19 19:50:00|200728|200578|200747.9|200597.9|200751.7|200625.1|200643.7|200530.7|845
1650398100000|2022-04-19 19:55:00|200748.2|200598.2|200511.9|200361.9|200757.3|200607.3|200511.9|200361.9|822
1650398400000|2022-04-19 20:00:00|200516.1|200366.1|200643.3|200493.3|200692.4|200542.4|200500|200350|801
1650398700000|2022-04-19 20:05:00|200643.1|200493.1|200563.5|200413.5|200647.2|200536.2|200556.2|200406.2|583
1650399000000|2022-04-19 20:10:00|200564.7|200414.7|200460.9|200310.9|200564.7|200414.7|200454.6|200304.6|545
1650399300000|2022-04-19 20:15:00|200460.1|200310.1|200470.5|200320.5|200479.3|200329.3|200460.1|200310.1|424
1650399600000|2022-04-19 20:20:00|200469.7|200319.7|200467.3|200317.3|200477.3|200375.7|200425.7|200310|511
1650399900000|2022-04-19 20:25:00|200466.7|200316.7|200304.6|200154.6|200470.6|200320.6|200299.3|200149.3|569
1650400200000|2022-04-19 20:30:00|200308.9|200158.9|200308.8|200158.8|200319.2|200209.1|200253.9|200131|300
1650400500000|2022-04-19 20:35:00|200308.9|200158.9|200300.8|200150.8|200336.1|200186.1|200271.7|200121.7|348
1650400800000|2022-04-19 20:40:00|200301.3|200151.3|200274.9|200124.9|200312.7|200162.7|200261.6|200111.6|336
1650401100000|2022-04-19 20:45:00|200275.4|200125.4|200287.8|200137.8|200306.1|200156.1|200260.6|200110.6|386
1650401400000|2022-04-19 20:50:00|200288.6|200138.6|200242.4|200092.4|200298.1|200148.1|200201.8|200051.8|454
1650401700000|2022-04-19 20:55:00|200251.1|200101.1|200456.6|200146.6|200539.8|200273.2|200227.4|200077.4|910
1650402000000|2022-04-19 21:00:00|200447|200137|200415.9|200122|200447|200184.2|200332.2|200114.9|56
1650402300000|2022-04-19 21:05:00|200393.4|200140.9|200387.9|200114|200436.5|200140.9|200387.9|200096|66
1650402600000|2022-04-19 21:10:00|200425.7|200115.7|200654.7|200344.7|200661.7|200351.7|200325.1|200062.7|310
1650402900000|2022-04-19 21:15:00|200656.3|200346.3|200683.2|200373.2|200750.3|200440.3|200651.6|200341.6|175
1650403200000|2022-04-19 21:20:00|200653.6|200343.6|200657.2|200347.2|200750.8|200440.8|200634.4|200324.4|281
1650403500000|2022-04-19 21:25:00|200680.8|200370.8|200596.6|200286.6|200806|200496|200566.8|200256.8|145
1650403800000|2022-04-19 21:30:00|200648.1|200338.1|200769.4|200459.4|200834.8|200524.8|200615.9|200305.9|508
1650404100000|2022-04-19 21:35:00|200771.5|200461.5|200767.1|200457.1|200783.9|200473.9|200753|200443|192
1650404400000|2022-04-19 21:40:00|200768.1|200458.1|200769.5|200459.5|200786.9|200476.9|200755.6|200445.6|267
1650404700000|2022-04-19 21:45:00|200735.9|200425.9|200470.4|200160.4|200773.4|200463.4|200444.3|200134.3|571
1650405000000|2022-04-19 21:50:00|200471.3|200161.3|200432.3|200122.3|200512.3|200202.3|200398.9|200088.9|323
1650405300000|2022-04-19 21:55:00|200436.2|200126.2|200389.8|200079.8|200476.7|200166.7|200353.6|200043.6|299
1650405600000|2022-04-19 22:00:00|200401.7|200091.7|200344.5|200194.5|200439.9|200212.7|200330.9|200051.3|745
1650405900000|2022-04-19 22:05:00|200342.5|200192.5|200280.5|200130.5|200364|200214|200278.3|200128.3|534
1650406200000|2022-04-19 22:10:00|200280.3|200130.3|200238.7|200088.7|200313.7|200159.5|200209.3|200044.4|421
1650406500000|2022-04-19 22:15:00|200233.4|200083.4|200275.3|200125.3|200366.6|200174.6|200224.2|200056.6|459
1650406800000|2022-04-19 22:20:00|200276.4|200126.4|200288.4|200138.4|200355|200155.1|200247.2|200045|333
1650407100000|2022-04-19 22:25:00|200287.5|200137.5|200259.8|200109.8|200357.6|200144|200243.9|200047.6|308
1650407400000|2022-04-19 22:30:00|200260.2|200110.2|200276.3|200126.3|200296.7|200146.7|200239.7|200089.7|349
1650407700000|2022-04-19 22:35:00|200279.5|200129.5|200327.5|200177.5|200347.6|200197.6|200263.2|200113.2|286
1650408000000|2022-04-19 22:40:00|200316.3|200166.3|200328.3|200178.3|200341.7|200191.7|200290.4|200140.4|268
1650408300000|2022-04-19 22:45:00|200333.5|200183.5|200377.8|200227.8|200404.4|200254.4|200329.1|200179.1|312
1650408600000|2022-04-19 22:50:00|200379.2|200229.2|200414.4|200264.4|200426.4|200276.4|200371|200221|303
1650408900000|2022-04-19 22:55:00|200418.6|200268.6|200354.8|200204.8|200423.4|200273.4|200338.3|200188.3|539
1650409200000|2022-04-19 23:00:00|200351.5|200201.5|200420.3|200270.3|200456.6|200306.6|200317.7|200167.7|611
1650409500000|2022-04-19 23:05:00|200424.7|200274.7|200395.6|200245.6|200438.6|200288.6|200380.5|200230.5|504
1650409800000|2022-04-19 23:10:00|200394.9|200244.9|200387.2|200237.2|200413.4|200263.4|200370.1|200220.1|537
1650410100000|2022-04-19 23:15:00|200395.6|200245.6|200353.5|200203.5|200395.9|200245.9|200346.2|200196.2|426
1650410400000|2022-04-19 23:20:00|200352.6|200202.6|200348.7|200198.7|200367.2|200217.2|200322.4|200172.4|360
1650410700000|2022-04-19 23:25:00|200348.6|200198.6|200362.7|200212.7|200383.4|200233.4|200336.6|200186.6|367
1650411000000|2022-04-19 23:30:00|200371.8|200221.8|200365.5|200215.5|200375.2|200225.2|200343.2|200193.2|352
1650411300000|2022-04-19 23:35:00|200365|200215|200372.2|200222.2|200380.8|200230.8|200336.8|200186.8|217
1650411600000|2022-04-19 23:40:00|200367.2|200217.2|200341.9|200191.9|200375.6|200225.6|200324.8|200174.8|272
1650411900000|2022-04-19 23:45:00|200340.2|200190.2|200344.1|200194.1|200353.6|200203.6|200303.1|200153.1|290
1650412200000|2022-04-19 23:50:00|200343|200193|200312.2|200162.2|200350.8|200200.8|200285.7|200135.7|305
1650412500000|2022-04-19 23:55:00|200312.1|200162.1|200310.5|200160.5|200328.9|200178.9|200265.4|200115.4|355
1650412800000|2022-04-20 00:00:00|200307.3|200157.3|200342.5|200192.5|200345.9|200195.9|200282|200132|578
1650413100000|2022-04-20 00:05:00|200344.6|200194.6|200326.9|200176.9|200363.8|200213.8|200314.5|200164.5|554
1650413400000|2022-04-20 00:10:00|200321.7|200171.7|200324.6|200174.6|200352.1|200202.1|200290.6|200140.6|622
1650413700000|2022-04-20 00:15:00|200325.2|200175.2|200299.4|200149.4|200349.5|200199.5|200274.1|200124.1|630
1650414000000|2022-04-20 00:20:00|200298.5|200148.5|200290|200140|200333.3|200183.3|200268.5|200118.5|432
1650414300000|2022-04-20 00:25:00|200288.5|200138.5|200300|200150|200311.5|200161.5|200243.1|200093.1|463
1650414600000|2022-04-20 00:30:00|200288.6|200138.6|200275.6|200125.6|200292.6|200142.6|200251.1|200101.1|512
1650414900000|2022-04-20 00:35:00|200276.6|200126.6|200258.6|200108.6|200289.1|200139.1|200226.9|200076.9|489
1650415200000|2022-04-20 00:40:00|200254.9|200104.9|200269|200119|200282.3|200132.3|200235.9|200085.9|611
1650415500000|2022-04-20 00:45:00|200262.4|200112.4|200244|200094|200283.7|200133.7|200233.6|200083.6|546
1650415800000|2022-04-20 00:50:00|200244.3|200094.3|200297.5|200147.5|200304.5|200154.5|200213.2|200063.2|489
1650416100000|2022-04-20 00:55:00|200282.4|200132.4|200261|200111|200288.8|200138.8|200245|200095|424
1650416400000|2022-04-20 01:00:00|200269.6|200119.6|200185.4|200035.4|200288|200138|200185.4|200035.4|515
1650416700000|2022-04-20 01:05:00|200169.7|200019.7|200123.7|199973.7|200171.4|200021.4|200102.6|199952.6|526
1650417000000|2022-04-20 01:10:00|200123.1|199973.1|200189.9|200039.9|200222.6|200072.6|200097.1|199947.1|847
1650417300000|2022-04-20 01:15:00|200188.2|200038.2|200436.7|200286.7|200446.1|200296.1|200187.2|199998|857
1650417600000|2022-04-20 01:20:00|200443|200293|200537.4|200387.4|200561.1|200411.1|200423|200273|906
1650417900000|2022-04-20 01:25:00|200535.3|200385.3|200585.6|200435.6|200652.8|200502.8|200530.1|200380.1|723
1650418200000|2022-04-20 01:30:00|200567|200417|200546.2|200396.2|200592.5|200442.5|200521.9|200371.9|917
1650418500000|2022-04-20 01:35:00|200545|200395|200513.3|200363.3|200552.7|200402.7|200493.4|200339|868
1650418800000|2022-04-20 01:40:00|200515|200365|200487.7|200337.7|200517.4|200367.4|200479.8|200329.8|737
1650419100000|2022-04-20 01:45:00|200489.2|200339.2|200509.1|200359.1|200536.3|200386.3|200474.5|200324.5|658
1650419400000|2022-04-20 01:50:00|200504.9|200354.9|200448|200298|200514|200364|200425.9|200275.9|692
1650419700000|2022-04-20 01:55:00|200445.8|200295.8|200392.4|200242.4|200445.8|200295.8|200334.7|200184.7|584
1650420000000|2022-04-20 02:00:00|200392.8|200242.8|200409|200259|200496.8|200346.8|200360.1|200210.1|594
1650420300000|2022-04-20 02:05:00|200412|200262|200376.2|200226.2|200449.2|200299.2|200366.8|200216.8|590
1650420600000|2022-04-20 02:10:00|200377.4|200227.4|200383.3|200233.3|200391.4|200241.4|200347.9|200197.9|575
1650420900000|2022-04-20 02:15:00|200374.9|200224.9|200333.9|200183.9|200392.8|200242.8|200324.3|200174.3|508
1650421200000|2022-04-20 02:20:00|200330.4|200180.4|200261.5|200111.5|200342|200192|200255|200105|732
1650421500000|2022-04-20 02:25:00|200259.1|200109.1|200184.1|200034.1|200271.2|200121.2|200140.2|199990.2|887
1650421800000|2022-04-20 02:30:00|200183.9|200033.9|200267.9|200117.9|200276.8|200126.8|200153.5|200002|805
1650422100000|2022-04-20 02:35:00|200267|200117|200228.1|200078.1|200303.7|200153.7|200222.2|200072.2|672
1650422400000|2022-04-20 02:40:00|200229|200079|200229.4|200079.4|200269.1|200119.1|200209.3|200059.3|545
1650422700000|2022-04-20 02:45:00|200235.7|200085.7|200247.1|200097.1|200289.5|200139.5|200226.2|200076.2|543
1650423000000|2022-04-20 02:50:00|200248.1|200098.1|200253.1|200103.1|200301.7|200151.7|200204.5|200054.5|571
1650423300000|2022-04-20 02:55:00|200253.4|200103.4|200204.3|200054.3|200276|200126|200181|200031|626
1650423600000|2022-04-20 03:00:00|200206.5|200056.5|200210.7|200060.7|200214.4|200064.4|200143.5|199993.5|638
1650423900000|2022-04-20 03:05:00|200207.8|200057.8|200133.8|199983.8|200210|200060|200123.9|199973.9|644
1650424200000|2022-04-20 03:10:00|200134.8|199984.8|200138.7|199988.7|200179.9|200029.9|200099.7|199949.7|736
1650424500000|2022-04-20 03:15:00|200141|199991|200047.8|199897.8|200152.4|200002.4|200007.5|199845|780
1650424800000|2022-04-20 03:20:00|200052.6|199902.6|200023.6|199873.6|200078.9|199928.9|200003.6|199853.6|667
1650425100000|2022-04-20 03:25:00|200028.6|199878.6|199963|199813|200028.6|199878.6|199929.7|199779.7|653
1650425400000|2022-04-20 03:30:00|199963.1|199813.1|200019.5|199869.5|200029.8|199879.8|199957.2|199807.2|614
1650425700000|2022-04-20 03:35:00|200019.6|199869.6|199978.7|199828.7|200019.6|199869.6|199935.7|199785.7|477
1650426000000|2022-04-20 03:40:00|199975.7|199825.7|199973.8|199823.8|199997.6|199847.6|199942.5|199792.5|487
1650426300000|2022-04-20 03:45:00|199972.8|199822.8|199955.3|199805.3|199986.7|199836.7|199946.5|199796.5|621
1650426600000|2022-04-20 03:50:00|199953.7|199803.7|199941|199791|199965.9|199815.9|199917.8|199767.8|544
1650426900000|2022-04-20 03:55:00|199942|199792|199938.8|199788.8|199945.9|199795.9|199914.6|199764.6|395
1650427200000|2022-04-20 04:00:00|199938.3|199788.3|199877.9|199727.9|199943.2|199793.2|199863.7|199713.7|549
1650427500000|2022-04-20 04:05:00|199879.3|199729.3|199841.9|199691.9|199883.5|199733.5|199834.2|199684.2|542
1650427800000|2022-04-20 04:10:00|199848.7|199698.7|199835.1|199685.1|199902.6|199752.6|199823.6|199673.6|577
1650428100000|2022-04-20 04:15:00|199836.4|199686.4|199869.4|199719.4|199875.2|199725.2|199816.6|199666.6|587
1650428400000|2022-04-20 04:20:00|199869|199719|199836.6|199686.6|199872.7|199722.7|199829.8|199679.8|633
1650428700000|2022-04-20 04:25:00|199834.3|199684.3|199832.1|199682.1|199850.4|199700.4|199819.4|199669.4|549
1650429000000|2022-04-20 04:30:00|199830.1|199680.1|199803.5|199653.5|199841.8|199691.8|199791.8|199641.8|506
1650429300000|2022-04-20 04:35:00|199803.6|199653.6|199839.9|199689.9|199846.7|199696.7|199792.2|199642.2|537
1650429600000|2022-04-20 04:40:00|199837.4|199687.4|199802.1|199652.1|199848.7|199698.7|199760.4|199610.4|381
1650429900000|2022-04-20 04:45:00|199803.3|199653.3|199753.4|199603.4|199830|199680|199745.8|199595.8|384
1650430200000|2022-04-20 04:50:00|199753|199603|199747.5|199597.5|199808.5|199658.5|199729.9|199579.9|417
1650430500000|2022-04-20 04:55:00|199746.9|199596.9|199764.5|199614.5|199772.2|199622.2|199728.4|199578.4|362
1650430800000|2022-04-20 05:00:00|199764.3|199614.3|199797.7|199647.7|199816.4|199666.4|199752|199602|665
1650431100000|2022-04-20 05:05:00|199796.7|199646.7|199768.4|199618.4|199798.4|199648.4|199758.7|199608.7|508
1650431400000|2022-04-20 05:10:00|199770.2|199620.2|199852.9|199702.9|199863.5|199713.5|199762.9|199612.9|508
1650431700000|2022-04-20 05:15:00|199853.1|199703.1|199895.3|199745.3|199901.4|199751.4|199838.7|199688.7|569
1650432000000|2022-04-20 05:20:00|199894.5|199744.5|199871.5|199721.5|199896.7|199746.7|199837.8|199687.8|599
1650432300000|2022-04-20 05:25:00|199878.2|199728.2|199878.6|199728.6|199896.1|199746.1|199844.9|199694.9|473
1650432600000|2022-04-20 05:30:00|199879.2|199729.2|199896.9|199746.9|199896.9|199746.9|199841|199691|579
1650432900000|2022-04-20 05:35:00|199895.6|199745.6|199850.2|199700.2|199901|199751|199837.6|199687.6|573
1650433200000|2022-04-20 05:40:00|199849.2|199699.2|199816.7|199666.7|199850.2|199700.2|199810|199660|688
1650433500000|2022-04-20 05:45:00|199816.5|199666.5|199854.3|199704.3|199857.8|199707.8|199810.8|199660.8|571
1650433800000|2022-04-20 05:50:00|199851.8|199701.8|199845.8|199695.8|199869.8|199719.8|199825.8|199675.8|485
1650434100000|2022-04-20 05:55:00|199845.3|199695.3|199845.9|199695.9|199865.6|199715.6|199793.3|199643.3|579
1650434400000|2022-04-20 06:00:00|199833.9|199683.9|199798.6|199648.6|199865.2|199715.2|199754|199604|666
1650434700000|2022-04-20 06:05:00|199798.4|199648.4|199965.6|199815.6|199984.2|199834.2|199786.1|199636.1|638
1650435000000|2022-04-20 06:10:00|199965.2|199815.2|200002.2|199852.2|200038.9|199888.9|199963.8|199813.8|689
1650435300000|2022-04-20 06:15:00|200001.7|199851.7|200045.4|199895.4|200089.3|199939.3|200001.5|199851.5|559
1650435600000|2022-04-20 06:20:00|200043.9|199893.9|200104.3|199954.3|200107.7|199957.7|200042.9|199892.9|584
1650435900000|2022-04-20 06:25:00|200104.8|199954.8|200225.5|200075.5|200257.6|200107.6|200082.1|199932.1|666
1650436200000|2022-04-20 06:30:00|200227.5|200077.5|200182|200032|200228.1|200078.1|200172.4|200022.4|637
1650436500000|2022-04-20 06:35:00|200182.1|200032.1|200083.9|199933.9|200182.1|200032.1|200080.1|199930.1|699
1650436800000|2022-04-20 06:40:00|200083.1|199933.1|200081.7|199931.7|200118.6|199968.6|200077.4|199927.4|639
1650437100000|2022-04-20 06:45:00|200084.1|199934.1|200034.5|199884.5|200095|199945|199982.3|199832.3|529
1650437400000|2022-04-20 06:50:00|200029.2|199879.2|199977.1|199827.1|200051.6|199901.6|199934.3|199784.3|502
1650437700000|2022-04-20 06:55:00|199975.6|199825.6|200003.6|199853.6|200052.7|199902.7|199949.4|199799.4|515
1650438000000|2022-04-20 07:00:00|200000.7|199850.7|200206.7|200056.7|200302.3|200152.3|200000.7|199850.7|905
1650438300000|2022-04-20 07:05:00|200206.3|200056.3|200256.3|200106.3|200269.1|200119.1|200138.2|199988.2|851
1650438600000|2022-04-20 07:10:00|200257|200107|200218.3|200068.3|200296.5|200146.5|200135.6|199985.6|763
1650438900000|2022-04-20 07:15:00|200217|200067|200342.8|200192.8|200394.7|200244.7|200200.2|200050.2|807
1650439200000|2022-04-20 07:20:00|200343.1|200193.1|200343.7|200193.7|200434.4|200284.4|200339.4|200189.4|734
1650439500000|2022-04-20 07:25:00|200343.2|200193.2|200396|200246|200458|200308|200288.2|200138.2|843
1650439800000|2022-04-20 07:30:00|200396.4|200246.4|200388.8|200238.8|200466.3|200316.3|200368|200218|811
1650440100000|2022-04-20 07:35:00|200390|200240|200401.4|200251.4|200469.5|200319.5|200373|200223|664
1650440400000|2022-04-20 07:40:00|200403|200253|200373.8|200223.8|200408.5|200258.5|200336.4|200186.4|649
1650440700000|2022-04-20 07:45:00|200375.4|200225.4|200382.3|200232.3|200388.2|200238.2|200363.7|200213.7|640
1650441000000|2022-04-20 07:50:00|200380.8|200230.8|200343.7|200193.7|200386.7|200236.7|200324.4|200174.4|599
1650441300000|2022-04-20 07:55:00|200343.8|200193.8|200472.3|200322.3|200501.5|200351.5|200343.8|200193.8|648
1650441600000|2022-04-20 08:00:00|200471.2|200321.2|200541.9|200391.9|200582.1|200432.1|200462.2|200312.2|754
1650441900000|2022-04-20 08:05:00|200539.7|200389.7|200751.3|200601.3|200766.7|200616.7|200538.7|200388.7|681
1650442200000|2022-04-20 08:10:00|200751.7|200601.7|200682.3|200532.3|200769.9|200619.9|200677|200527|638
1650442500000|2022-04-20 08:15:00|200673.2|200523.2|200668.6|200518.6|200684.2|200534.2|200647.1|200497.1|519
1650442800000|2022-04-20 08:20:00|200668|200518|200675.9|200525.9|200688|200538|200664.8|200514.8|579
1650443100000|2022-04-20 08:25:00|200675.6|200525.6|200600.2|200450.2|200677.8|200527.8|200582.7|200432.7|770
1650443400000|2022-04-20 08:30:00|200600.1|200450.1|200435.2|200285.2|200601.6|200451.6|200434.1|200284.1|656
1650443700000|2022-04-20 08:35:00|200436.4|200286.4|200466.1|200316.1|200466.4|200316.4|200297.4|200147.4|775
1650444000000|2022-04-20 08:40:00|200466.2|200316.2|200373.3|200223.3|200560.4|200410.4|200362.9|200212.9|728
1650444300000|2022-04-20 08:45:00|200378.5|200228.5|200473.1|200323.1|200473.4|200323.4|200370.2|200220.2|605
1650444600000|2022-04-20 08:50:00|200464.3|200314.3|200386.4|200236.4|200485.2|200335.2|200364.1|200214.1|654
1650444900000|2022-04-20 08:55:00|200387.9|200237.9|200166.2|200016.2|200390.4|200240.4|200132.2|199982.2|720
1650445200000|2022-04-20 09:00:00|200165.8|200015.8|200092.5|199942.5|200172.4|200022.4|200048.1|199898.1|683
1650445500000|2022-04-20 09:05:00|200093|199943|200138.1|199988.1|200148.5|199998.5|200091.3|199941.3|523
1650445800000|2022-04-20 09:10:00|200139.9|199989.9|200282.7|200132.7|200286.5|200136.5|200134.3|199984.3|654
1650446100000|2022-04-20 09:15:00|200283.2|200133.2|200170.1|200020.1|200327.2|200177.2|200169.7|200019.7|590
1650446400000|2022-04-20 09:20:00|200168.9|200018.9|200169.7|200019.7|200192.1|200042.1|200154.4|200004.4|540
1650446700000|2022-04-20 09:25:00|200170.1|200020.1|200129.4|199979.4|200178.2|200028.2|200100.8|199950.8|687
1650447000000|2022-04-20 09:30:00|200128.2|199978.2|199962.4|199812.4|200135.5|199985.5|199957.9|199807.9|717
1650447300000|2022-04-20 09:35:00|199961.9|199811.9|199811|199661|199963.2|199813.2|199793.2|199643.2|944
1650447600000|2022-04-20 09:40:00|199809.6|199659.6|199795.1|199645.1|199899.3|199749.3|199782.9|199632.9|776
1650447900000|2022-04-20 09:45:00|199794.7|199644.7|199715.9|199565.9|199837.3|199687.3|199661.9|199536.2|798
1650448200000|2022-04-20 09:50:00|199716.3|199566.3|199755.5|199605.5|199783.9|199633.9|199704.5|199554.5|687
1650448500000|2022-04-20 09:55:00|199757.5|199607.5|199696.2|199546.2|199787.5|199637.5|199671.2|199521.2|674
1650448800000|2022-04-20 10:00:00|199712.6|199562.6|199721|199571|199761.1|199611.1|199620.4|199505.4|746
1650449100000|2022-04-20 10:05:00|199719.6|199569.6|199669.1|199519.1|199736.5|199586.5|199612|199462|620
1650449400000|2022-04-20 10:10:00|199668.9|199518.9|199602.1|199452.1|199732.6|199582.6|199598|199448|659
1650449700000|2022-04-20 10:15:00|199604.2|199454.2|199648.2|199498.2|199655.8|199505.8|199551.8|199401.8|740
1650450000000|2022-04-20 10:20:00|199648.7|199498.7|199747|199597|199754.9|199604.9|199646.8|199496.8|734
1650450300000|2022-04-20 10:25:00|199746.4|199596.4|199697.3|199547.3|199767.3|199617.3|199688|199538|730
1650450600000|2022-04-20 10:30:00|199697.6|199547.6|199656.6|199506.6|199720.2|199570.2|199634.2|199484.2|585
1650450900000|2022-04-20 10:35:00|199662|199512|199678|199528|199687.9|199537.9|199634.5|199484.5|577
1650451200000|2022-04-20 10:40:00|199677.3|199527.3|199751.4|199601.4|199760.5|199610.5|199664.3|199514.3|539
1650451500000|2022-04-20 10:45:00|199751.6|199601.6|199816.1|199666.1|199839|199689|199740.2|199590.2|550
1650451800000|2022-04-20 10:50:00|199815.9|199665.9|199673.1|199523.1|199828.3|199678.3|199659.9|199509.9|629
1650452100000|2022-04-20 10:55:00|199672.2|199522.2|199647.3|199497.3|199710|199560|199600.6|199450.6|620
1650452400000|2022-04-20 11:00:00|199647.1|199497.1|199672.6|199522.6|199714.9|199564.9|199643.2|199493.2|699
1650452700000|2022-04-20 11:05:00|199674.7|199524.7|199849.1|199699.1|199850.3|199700.3|199674.7|199524.7|741
1650453000000|2022-04-20 11:10:00|199849.8|199699.8|199840.3|199690.3|199857.1|199707.1|199769.8|199619.8|528
1650453300000|2022-04-20 11:15:00|199840.1|199690.1|199893.3|199743.3|199925.6|199775.6|199834.3|199684.3|679
1650453600000|2022-04-20 11:20:00|199894.4|199744.4|199897.2|199747.2|199940.3|199790.3|199874.1|199724.1|637
1650453900000|2022-04-20 11:25:00|199871.4|199721.4|199812.7|199662.7|199917.8|199767.8|199804.5|199654.5|675
1650454200000|2022-04-20 11:30:00|199814.6|199664.6|199766.5|199616.5|199814.9|199664.9|199707.2|199557.2|632
1650454500000|2022-04-20 11:35:00|199768.5|199618.5|199751|199601|199845.3|199704.7|199701.2|199584.7|623
1650454800000|2022-04-20 11:40:00|199752.1|199602.1|199604.8|199554.8|199754|199604|199599.7|199503.8|692
1650455100000|2022-04-20 11:45:00|199603|199553|199637.7|199487.7|199659.8|199556.2|199514.4|199402|769
1650455400000|2022-04-20 11:50:00|199639.2|199489.2|199676.8|199526.8|199684.7|199588.3|199553.1|199415.9|792
1650455700000|2022-04-20 11:55:00|199677.5|199527.5|199718.4|199568.4|199735.6|199630.1|199632|199506.6|877
1650456000000|2022-04-20 12:00:00|199716.5|199566.5|199750.8|199700.8|199836.4|199742.2|199648.9|199550.4|643
1650456300000|2022-04-20 12:05:00|199750.5|199700.5|199817.5|199667.5|199851.1|199703.9|199685|199580.7|643
1650456600000|2022-04-20 12:10:00|199815.6|199665.6|199965.7|199815.7|199978.6|199835.3|199813.7|199664.7|596
1650456900000|2022-04-20 12:15:00|199967|199817|200054.4|199904.4|200096.9|199988|199963.9|199813.9|621
1650457200000|2022-04-20 12:20:00|200056|199906|200329.7|200179.7|200336|200186|200056|199906|815
1650457500000|2022-04-20 12:25:00|200329.3|200179.3|200086.5|199936.5|200331.5|200181.5|200068.9|199918.9|799
1650457800000|2022-04-20 12:30:00|200088.1|199938.1|200244.7|200094.7|200275.2|200125.2|200058.8|199908.8|741
1650458100000|2022-04-20 12:35:00|200245|200095|200318.5|200168.5|200376|200226|200165.8|200025.5|596
1650458400000|2022-04-20 12:40:00|200310.9|200160.9|200607.1|200457.1|200680.1|200530.1|200310.9|200160.9|760
1650458700000|2022-04-20 12:45:00|200604.2|200454.2|200680.1|200530.1|200819.9|200669.9|200589.9|200439.9|820
1650459000000|2022-04-20 12:50:00|200709.9|200559.9|200609.1|200459.1|200770.3|200668.8|200606.8|200456.8|766
1650459300000|2022-04-20 12:55:00|200608.8|200458.8|200418.4|200268.4|200619.7|200469.7|200412.1|200262.1|781
1650459600000|2022-04-20 13:00:00|200416.3|200266.3|200564.1|200414.1|200595.4|200445.4|200402.3|200252.3|908
1650459900000|2022-04-20 13:05:00|200563.5|200413.5|200528.4|200378.4|200695.1|200545.1|200527.1|200377.1|860
1650460200000|2022-04-20 13:10:00|200529|200379|200567|200417|200579.3|200429.3|200441.4|200291.4|824
1650460500000|2022-04-20 13:15:00|200565.4|200415.4|200486.4|200336.4|200687.9|200537.9|200484.6|200334.6|656
1650460800000|2022-04-20 13:20:00|200486.2|200336.2|200314.5|200164.5|200502.1|200352.1|200307.9|200157.9|686
1650461100000|2022-04-20 13:25:00|200314.2|200164.2|200207.5|200057.5|200376.4|200226.4|200207.5|200057.5|823
1650461400000|2022-04-20 13:30:00|200208.7|200058.7|200217.8|200067.8|200267.5|200117.5|200124.9|199974.9|956
1650461700000|2022-04-20 13:35:00|200211.1|200061.1|200242.1|200092.1|200249.6|200102.4|200141.4|199991.4|950
1650462000000|2022-04-20 13:40:00|200241.7|200091.7|200372.4|200222.4|200379.7|200229.7|200239.7|200089.7|844
1650462300000|2022-04-20 13:45:00|200373.6|200223.6|200401.5|200251.5|200403.8|200253.8|200296.7|200146.7|689
1650462600000|2022-04-20 13:50:00|200400.5|200250.5|200444.6|200294.6|200460.6|200310.6|200377.5|200227.5|762
1650462900000|2022-04-20 13:55:00|200447.5|200297.5|200425.2|200275.2|200589.1|200439.1|200425.2|200275.2|907
1650463200000|2022-04-20 14:00:00|200419.6|200269.6|200472|200322|200483.3|200333.3|200318.2|200168.2|1001
1650463500000|2022-04-20 14:05:00|200472.5|200322.5|200295.2|200145.2|200500.5|200350.5|200295.2|200145.2|982
1650463800000|2022-04-20 14:10:00|200303.8|200153.8|200152.6|200002.6|200315.2|200165.2|200102.9|199993.1|918
1650464100000|2022-04-20 14:15:00|200151|200001|200195.4|200045.4|200222.2|200072.2|200104.2|199954.2|893
1650464400000|2022-04-20 14:20:00|200195.5|200045.5|200303.7|200153.7|200307.9|200157.9|200118.5|200000.7|816
1650464700000|2022-04-20 14:25:00|200304.1|200154.1|200352.8|200202.8|200394.6|200271.9|200303.4|200153.4|811
1650465000000|2022-04-20 14:30:00|200349.3|200199.3|200348.7|200198.7|200425.3|200275.3|200289.1|200174.8|825
1650465300000|2022-04-20 14:35:00|200348.5|200198.5|200330.5|200180.5|200380|200230|200238.9|200126.5|844
1650465600000|2022-04-20 14:40:00|200329.9|200179.9|200169.9|200019.9|200329.9|200179.9|200168.1|200018.1|791
1650465900000|2022-04-20 14:45:00|200166.7|200016.7|200036.2|199886.2|200201.7|200051.7|200027.7|199877.7|858
1650466200000|2022-04-20 14:50:00|200036.5|199886.5|199897.9|199747.9|200043|199893|199885.8|199735.8|909
1650466500000|2022-04-20 14:55:00|199892.2|199742.2|200030|199880|200150.4|200035.4|199885.6|199735.6|975
1650466800000|2022-04-20 15:00:00|200038|199888|200226.1|200176.1|200275.5|200176.1|200032.8|199882.8|932
1650467100000|2022-04-20 15:05:00|200225.3|200175.3|200299.2|200149.2|200321.5|200219.5|200162.4|200055.5|786
1650467400000|2022-04-20 15:10:00|200299.3|200149.3|200468.3|200318.3|200505.3|200365.8|200299.1|200149.1|742
1650467700000|2022-04-20 15:15:00|200468.2|200318.2|200516.7|200366.7|200557.9|200452.5|200452|200305.7|627
1650468000000|2022-04-20 15:20:00|200516.6|200366.6|200464.1|200314.1|200526.3|200378.8|200419.5|200307.1|740
1650468300000|2022-04-20 15:25:00|200462.2|200312.2|200321.1|200171.1|200486.4|200367.1|200288.5|200160|770
1650468600000|2022-04-20 15:30:00|200319.3|200169.3|200290.7|200140.7|200340.9|200237.6|200238|200095.6|851
1650468900000|2022-04-20 15:35:00|200290.4|200140.4|200311.5|200161.5|200331|200215.2|200265.2|200136.8|847
1650469200000|2022-04-20 15:40:00|200311.6|200161.6|200182.1|200032.1|200312.5|200214.7|200094.2|199995.7|790
1650469500000|2022-04-20 15:45:00|200182.5|200032.5|200154.6|200004.6|200182.6|200076.2|200104.2|199990.7|723
1650469800000|2022-04-20 15:50:00|200155.3|200005.3|200184.7|200034.7|200213.5|200082.8|200108|199958|763
1650470100000|2022-04-20 15:55:00|200184.4|200034.4|200106.1|199956.1|200186.8|200036.8|199960.3|199855.5|810
1650470400000|2022-04-20 16:00:00|200107.2|199957.2|200100|199950|200114.3|199964.3|200040.6|199890.6|730
1650470700000|2022-04-20 16:05:00|200100.2|199950.2|200144.5|199994.5|200150.9|200047.1|200044.3|199928.9|657
1650471000000|2022-04-20 16:10:00|200145.8|199995.8|200242.3|200092.3|200250.5|200105.6|200080.1|199986|745
1650471300000|2022-04-20 16:15:00|200241.9|200091.9|200274.9|200124.9|200314.1|200164.1|200207|200082.6|683
1650471600000|2022-04-20 16:20:00|200274.4|200124.4|200267.4|200117.4|200280.2|200130.2|200204.1|200054.1|669
1650471900000|2022-04-20 16:25:00|200266.9|200116.9|200407.5|200257.5|200447.1|200322.6|200262.9|200112.9|659
1650472200000|2022-04-20 16:30:00|200406.9|200256.9|200309.5|200159.5|200412|200294.8|200251.6|200145.6|700
1650472500000|2022-04-20 16:35:00|200309.1|200159.1|200299.6|200149.6|200330.3|200223.4|200243.1|200132.9|573
1650472800000|2022-04-20 16:40:00|200299.3|200149.3|200283.8|200133.8|200318.6|200191.5|200230.8|200120.4|734
1650473100000|2022-04-20 16:45:00|200285.7|200135.7|200269.2|200119.2|200285.7|200152.4|200202.4|200059.1|630
1650473400000|2022-04-20 16:50:00|200267.8|200117.8|200231.8|200081.8|200278.5|200132|200182|200073.7|651
1650473700000|2022-04-20 16:55:00|200230.9|200080.9|200388.3|200238.3|200415|200314.4|200226.7|200076.7|741
1650474000000|2022-04-20 17:00:00|200386.4|200236.4|200368.8|200218.8|200406.2|200304.3|200303|200196.2|918
1650474300000|2022-04-20 17:05:00|200369.3|200219.3|200430.7|200280.7|200434.6|200284.6|200305.6|200197.9|825
1650474600000|2022-04-20 17:10:00|200433.3|200283.3|200446.5|200296.5|200492.7|200342.7|200320.3|200213.7|790
1650474900000|2022-04-20 17:15:00|200446.2|200296.2|200462.9|200312.9|200503|200390.8|200413.4|200263.4|631
1650475200000|2022-04-20 17:20:00|200460.3|200310.3|200342.2|200192.2|200484.4|200334.4|200285.4|200165.4|651
1650475500000|2022-04-20 17:25:00|200342|200192|200461.5|200311.5|200464.1|200314.1|200268.5|200169|644
1650475800000|2022-04-20 17:30:00|200463.6|200313.6|200444.1|200294.1|200496.4|200346.4|200440.1|200290.1|642
1650476100000|2022-04-20 17:35:00|200444.2|200294.2|200437|200287|200461.7|200311.7|200430.8|200280.8|619
1650476400000|2022-04-20 17:40:00|200437.1|200287.1|200403.9|200253.9|200499.7|200364|200352.7|200245.5|740
1650476700000|2022-04-20 17:45:00|200402.6|200252.6|200408.5|200258.5|200414.5|200311.1|200342.7|200192.7|589
1650477000000|2022-04-20 17:50:00|200408.9|200258.9|200379.9|200229.9|200412.5|200292.3|200331|200212.1|525
1650477300000|2022-04-20 17:55:00|200380.2|200230.2|200422.5|200272.5|200438.9|200288.9|200376.9|200226.9|520
1650477600000|2022-04-20 18:00:00|200419.7|200269.7|200208.6|200058.6|200432.5|200282.5|200207.1|200057.1|652
1650477900000|2022-04-20 18:05:00|200207.8|200057.8|200164.4|200014.4|200242.5|200092.5|200158.4|200008.4|592
1650478200000|2022-04-20 18:10:00|200158.8|200008.8|200283.2|200133.2|200296.3|200146.3|200155.8|200005.8|705
1650478500000|2022-04-20 18:15:00|200287.6|200137.6|200317.6|200167.6|200318.4|200168.4|200235.9|200085.9|651
1650478800000|2022-04-20 18:20:00|200313.7|200163.7|200135.5|199985.5|200325.4|200175.4|200131.6|199981.6|745
1650479100000|2022-04-20 18:25:00|200146.2|199996.2|200280.4|200130.4|200314|200190.7|200136.8|199986.8|735
1650479400000|2022-04-20 18:30:00|200287.3|200137.3|200194.8|200044.8|200318.9|200168.9|200130.3|199986.2|796
1650479700000|2022-04-20 18:35:00|200194.5|200044.5|200216.3|200066.3|200268.5|200119.3|200141.9|200042.5|751
1650480000000|2022-04-20 18:40:00|200215.7|200065.7|200219.2|200069.2|200333.6|200183.6|200195|200045|732
1650480300000|2022-04-20 18:45:00|200219.7|200069.7|200185.5|200035.5|200237.7|200125.1|200159.6|200021.9|603
1650480600000|2022-04-20 18:50:00|200185.3|200035.3|200402.3|200252.3|200410.4|200260.4|200129.7|200026.2|651
1650480900000|2022-04-20 18:55:00|200422.7|200272.7|200273.8|200123.8|200435.8|200285.8|200240|200090|723
1650481200000|2022-04-20 19:00:00|200274.6|200124.6|200260.3|200110.3|200274.6|200124.6|200168.8|200018.8|670
1650481500000|2022-04-20 19:05:00|200260.5|200110.5|200426.6|200276.6|200435.6|200285.6|200260|200110|562
1650481800000|2022-04-20 19:10:00|200426.4|200276.4|200334.8|200184.8|200439.3|200289.3|200328.3|200178.3|581
1650482100000|2022-04-20 19:15:00|200334.7|200184.7|200401.3|200251.3|200416|200266|200334.2|200184.2|567
1650482400000|2022-04-20 19:20:00|200400|200250|200391.4|200241.4|200403.3|200253.3|200358.5|200208.5|659
1650482700000|2022-04-20 19:25:00|200376.4|200226.4|200404.3|200254.3|200415.7|200311.5|200314.9|200207.1|769
1650483000000|2022-04-20 19:30:00|200404.7|200254.7|200447|200297|200454.1|200304.1|200348.7|200223.6|727
1650483300000|2022-04-20 19:35:00|200445.7|200295.7|200440.2|200290.2|200459.4|200339.7|200389.5|200261|632
1650483600000|2022-04-20 19:40:00|200440.6|200290.6|200369.3|200219.3|200440.6|200290.6|200363.3|200213.3|645
1650483900000|2022-04-20 19:45:00|200368.9|200218.9|200189.1|200039.1|200375.3|200225.3|200167.8|200017.8|775
1650484200000|2022-04-20 19:50:00|200186.6|200036.6|200163.6|200013.6|200221.5|200071.5|200066|199916|867
1650484500000|2022-04-20 19:55:00|200163.5|200013.5|200063.7|199913.7|200180.8|200030.8|200012|199907|799
1650484800000|2022-04-20 20:00:00|200063.6|199913.6|200054.9|199904.9|200092.9|199942.9|200051.5|199901.5|716
1650485100000|2022-04-20 20:05:00|200055.2|199905.2|199971.8|199821.8|200055.3|199941.8|199928.7|199814.8|812
1650485400000|2022-04-20 20:10:00|199971.9|199821.9|199919.4|199769.4|200007.8|199857.8|199908|199758|739
1650485700000|2022-04-20 20:15:00|199920.3|199770.3|199943.4|199793.4|199954.5|199852.7|199889.8|199739.8|478
1650486000000|2022-04-20 20:20:00|199943.7|199793.7|199946.5|199796.5|199952.1|199802.1|199909.7|199759.7|434
1650486300000|2022-04-20 20:25:00|199946.3|199796.3|199928.9|199778.9|199949.7|199799.7|199922.6|199772.6|355
1650486600000|2022-04-20 20:30:00|199928.3|199778.3|199936.3|199786.3|199949.1|199799.1|199926.2|199776.2|362
1650486900000|2022-04-20 20:35:00|199937.6|199787.6|199947.2|199797.2|199949.3|199799.3|199927.9|199777.9|357
1650487200000|2022-04-20 20:40:00|199946|199796|199949.1|199799.1|199951.6|199801.6|199930.9|199780.9|317
1650487500000|2022-04-20 20:45:00|199948.3|199798.3|199973.5|199823.5|199998.4|199848.4|199943.4|199793.4|418
1650487800000|2022-04-20 20:50:00|199974.4|199824.4|199969.6|199819.6|199977.8|199827.8|199963.7|199813.7|363
1650488100000|2022-04-20 20:55:00|199963.5|199813.5|200115.6|199805.6|200124.4|199845.8|199903.1|199729.3|767
1650488400000|2022-04-20 21:00:00|200104.9|199794.9|200106.9|199796.9|200190.5|199880.5|200068.4|199758.4|95
1650488700000|2022-04-20 21:05:00|200105|199795|200125.7|199815.7|200151.3|199841.3|200099|199789|94
1650489000000|2022-04-20 21:10:00|200115.2|199805.2|200128.9|199818.9|200168.8|199858.8|200067.1|199757.1|279
1650489300000|2022-04-20 21:15:00|200129.9|199819.9|200132.5|199822.5|200172.5|199862.5|200054.6|199744.6|180
1650489600000|2022-04-20 21:20:00|200140.5|199830.5|200086.4|199776.4|200147.6|199837.6|200049|199739|239
1650489900000|2022-04-20 21:25:00|200090.1|199780.1|200134.1|199824.1|200199.1|199889.1|200057.6|199747.6|170
1650490200000|2022-04-20 21:30:00|200112.3|199802.3|200113.7|199803.7|200132.4|199822.4|200071.4|199761.4|394
1650490500000|2022-04-20 21:35:00|200106.8|199796.8|200100.2|199790.2|200130.1|199820.1|200025.4|199715.4|118
1650490800000|2022-04-20 21:40:00|200128.4|199818.4|200137.8|199827.8|200137.8|199827.8|200034.7|199724.7|168
1650491100000|2022-04-20 21:45:00|200130.7|199820.7|200064.3|199754.3|200147.9|199837.9|200031.7|199721.7|179
1650491400000|2022-04-20 21:50:00|200083.6|199773.6|200134.5|199824.5|200149.6|199839.6|199967.3|199657.3|273
1650491700000|2022-04-20 21:55:00|200136.6|199826.6|200277.3|199967.3|200290|199980|199950.8|199640.8|345
1650492000000|2022-04-20 22:00:00|200262.9|199952.9|199956|199806|200262.9|199952.9|199946.1|199701.9|674
1650492300000|2022-04-20 22:05:00|199959.4|199809.4|199977.3|199827.3|200085.6|199888.7|199953.7|199780.8|418
1650492600000|2022-04-20 22:10:00|199985.1|199835.1|199956.7|199806.7|200001.6|199851.6|199942.2|199792.2|485
1650492900000|2022-04-20 22:15:00|199956.3|199806.3|199907.1|199757.1|199962.7|199812.7|199897|199747|589
1650493200000|2022-04-20 22:20:00|199901.9|199751.9|199888.4|199738.4|199905.7|199755.7|199878.3|199728.3|325
1650493500000|2022-04-20 22:25:00|199890|199740|199884.7|199734.7|199910.8|199760.8|199879.6|199729.6|304
1650493800000|2022-04-20 22:30:00|199886.1|199736.1|199893.9|199743.9|199924.6|199774.6|199881.3|199731.3|330
1650494100000|2022-04-20 22:35:00|199894|199744|199903.8|199753.8|199939.8|199789.8|199877.1|199727.1|203
1650494400000|2022-04-20 22:40:00|199895.6|199745.6|199924.2|199774.2|199932.6|199782.6|199858|199708|315
1650494700000|2022-04-20 22:45:00|199916.9|199766.9|199986.7|199836.7|200039|199851.4|199879.6|199705|467
1650495000000|2022-04-20 22:50:00|199993.7|199843.7|200023.4|199873.4|200027|199877|199966.5|199816.5|444
1650495300000|2022-04-20 22:55:00|200023.8|199873.8|200013.2|199863.2|200031.8|199881.8|199992.9|199842.9|371
1650495600000|2022-04-20 23:00:00|200005.4|199855.4|199956.9|199806.9|200008.4|199858.4|199949.7|199799.7|494
1650495900000|2022-04-20 23:05:00|199949.9|199799.9|200015.7|199865.7|200019.6|199869.6|199941.6|199791.6|317
1650496200000|2022-04-20 23:10:00|200013.1|199863.1|200012.2|199862.2|200028.7|199878.7|199984.7|199834.7|235
1650496500000|2022-04-20 23:15:00|200005.5|199855.5|200011.3|199861.3|200035.5|199885.5|199982|199832|241
1650496800000|2022-04-20 23:20:00|200011.5|199861.5|199990.6|199840.6|200030.1|199880.1|199974.3|199824.3|251
1650497100000|2022-04-20 23:25:00|199989.7|199839.7|199985.3|199835.3|199999.9|199849.9|199972.7|199822.7|477
1650497400000|2022-04-20 23:30:00|199983.4|199833.4|199981.5|199831.5|199991.4|199841.4|199966.4|199816.4|395
1650497700000|2022-04-20 23:35:00|199988.2|199838.2|199988.7|199838.7|200010.1|199860.1|199971.4|199821.4|356
1650498000000|2022-04-20 23:40:00|199987.4|199837.4|199981.4|199831.4|199993.9|199843.9|199972.1|199822.1|341
1650498300000|2022-04-20 23:45:00|199993.3|199843.3|199919.8|199769.8|200001.3|199851.3|199909.7|199759.7|502
1650498600000|2022-04-20 23:50:00|199919.7|199769.7|199926.2|199776.2|199942.9|199792.9|199902|199752|393
1650498900000|2022-04-20 23:55:00|199926.6|199776.6|199949.4|199799.4|199964.3|199814.3|199923.8|199773.8|349
1650499200000|2022-04-21 00:00:00|199949|199799|199989.8|199839.8|200011.1|199861.1|199908.2|199758.2|548
1650499500000|2022-04-21 00:05:00|199988.8|199838.8|200020.6|199870.6|200036.7|199886.7|199966.7|199816.7|539
1650499800000|2022-04-21 00:10:00|200020.7|199870.7|200058.9|199908.9|200060.3|199910.3|200000.4|199850.4|614
1650500100000|2022-04-21 00:15:00|200062.8|199912.8|200071|199921|200107.3|199957.3|200036.7|199886.7|764
1650500400000|2022-04-21 00:20:00|200072.2|199922.2|200101.4|199951.4|200113.6|199963.6|200058|199908|775
1650500700000|2022-04-21 00:25:00|200101.5|199951.5|200096.6|199946.6|200112.4|199962.4|200079.4|199929.4|569
1650501000000|2022-04-21 00:30:00|200097.4|199947.4|200110.4|199960.4|200123.8|199973.8|200088.2|199938.2|707
1650501300000|2022-04-21 00:35:00|200100.7|199950.7|200134.2|199984.2|200151.6|200001.6|200091.7|199941.7|557
1650501600000|2022-04-21 00:40:00|200134.8|199984.8|200123.4|199973.4|200147|199997|200090.6|199940.6|465
1650501900000|2022-04-21 00:45:00|200120.8|199970.8|200138.2|199988.2|200146|199996|200092|199942|523
1650502200000|2022-04-21 00:50:00|200136.2|199986.2|200121|199971|200155.5|200005.5|200109.9|199959.9|573
1650502500000|2022-04-21 00:55:00|200123.8|199973.8|200118.2|199968.2|200154.6|200004.6|200097.6|199947.6|632
1650502800000|2022-04-21 01:00:00|200114.6|199964.6|199988.2|199838.2|200119.6|199969.6|199965.7|199815.7|784
1650503100000|2022-04-21 01:05:00|199989.8|199839.8|199955.4|199805.4|200003.5|199853.5|199943.4|199793.4|781
1650503400000|2022-04-21 01:10:00|199957.3|199807.3|199964.6|199814.6|199993.1|199843.1|199941.9|199791.9|750
1650503700000|2022-04-21 01:15:00|199963.5|199813.5|199927|199777|200008.2|199858.2|199925.4|199775.4|591
1650504000000|2022-04-21 01:20:00|199934.4|199784.4|199976.8|199826.8|199991|199841|199926.4|199776.4|609
1650504300000|2022-04-21 01:25:00|199976.6|199826.6|200014|199864|200024.6|199874.6|199971.6|199821.6|761
1650504600000|2022-04-21 01:30:00|200013.4|199863.4|200009.5|199859.5|200041.4|199891.4|200000.4|199850.4|672
1650504900000|2022-04-21 01:35:00|200012.9|199862.9|199996.9|199846.9|200019.4|199869.4|199969.1|199819.1|599
1650505200000|2022-04-21 01:40:00|199996.7|199846.7|199938.3|199788.3|200006.6|199856.6|199923.5|199773.5|512
1650505500000|2022-04-21 01:45:00|199939.3|199789.3|199892.7|199742.7|199948.3|199798.3|199889.3|199739.3|394
1650505800000|2022-04-21 01:50:00|199892.3|199742.3|199950.5|199800.5|199953.5|199803.5|199882.7|199732.7|447
1650506100000|2022-04-21 01:55:00|199952|199802|199940.7|199790.7|199959.9|199809.9|199927.4|199777.4|425
1650506400000|2022-04-21 02:00:00|199938.5|199788.5|199982.8|199832.8|200006.8|199856.8|199938.5|199788.5|456
1650506700000|2022-04-21 02:05:00|199983.1|199833.1|199979.1|199829.1|200003.6|199853.6|199952.8|199802.8|438
1650507000000|2022-04-21 02:10:00|199980.1|199830.1|199986.6|199836.6|200009.1|199859.1|199943.3|199793.3|455
1650507300000|2022-04-21 02:15:00|199987.3|199837.3|199933.6|199783.6|199987.9|199837.9|199926|199776|481
1650507600000|2022-04-21 02:20:00|199934.3|199784.3|199960.8|199810.8|199972.1|199822.1|199932.5|199782.5|392
1650507900000|2022-04-21 02:25:00|199962.2|199812.2|199970.8|199820.8|199974.8|199824.8|199934.9|199784.9|419
1650508200000|2022-04-21 02:30:00|199970.5|199820.5|199924.8|199774.8|199976.5|199826.5|199919.4|199769.4|468
1650508500000|2022-04-21 02:35:00|199924.2|199774.2|199924|199774|199972|199822|199912|199762|494
1650508800000|2022-04-21 02:40:00|199926.1|199776.1|199940.7|199790.7|199959.8|199809.8|199920.5|199770.5|465
1650509100000|2022-04-21 02:45:00|199940.9|199790.9|199969.2|199819.2|199972.5|199822.5|199937.1|199787.1|371
1650509400000|2022-04-21 02:50:00|199969.8|199819.8|200001.5|199851.5|200008.7|199858.7|199960.7|199810.7|375
1650509700000|2022-04-21 02:55:00|200006.9|199856.9|200123.5|199973.5|200125.3|199975.3|199995.3|199845.3|588
1650510000000|2022-04-21 03:00:00|200130.4|199980.4|200178|200028|200221.4|200071.4|200125.8|199975.8|755
1650510300000|2022-04-21 03:05:00|200181.2|200031.2|200210.1|200060.1|200261.3|200111.3|200176.4|200026.4|660
1650510600000|2022-04-21 03:10:00|200212.7|200062.7|200209.1|200059.1|200222.6|200072.6|200204.4|200054.4|694
1650510900000|2022-04-21 03:15:00|200209.3|200059.3|200229.2|200079.2|200239.3|200089.3|200206.9|200056.9|693
1650511200000|2022-04-21 03:20:00|200228.1|200078.1|200257.6|200107.6|200285.9|200135.9|200224.8|200074.8|667
1650511500000|2022-04-21 03:25:00|200262.3|200112.3|200277.8|200127.8|200318.5|200168.5|200248.4|200098.4|632
1650511800000|2022-04-21 03:30:00|200272.4|200122.4|200324.9|200174.9|200345|200195|200271.6|200121.6|602
1650512100000|2022-04-21 03:35:00|200326.1|200176.1|200332.9|200182.9|200373.2|200223.2|200319.5|200169.5|644
1650512400000|2022-04-21 03:40:00|200329.3|200179.3|200262.5|200112.5|200342.2|200192.2|200260.1|200110.1|536
1650512700000|2022-04-21 03:45:00|200264.3|200114.3|200293.2|200143.2|200299.8|200149.8|200262.5|200112.5|549
1650513000000|2022-04-21 03:50:00|200288.6|200138.6|200346.8|200196.8|200363.8|200213.8|200288.6|200138.6|660
1650513300000|2022-04-21 03:55:00|200354.3|200204.3|200324.1|200174.1|200375|200225|200324.1|200174.1|617
1650513600000|2022-04-21 04:00:00|200325.9|200175.9|200265.5|200115.5|200329.6|200179.6|200249.1|200099.1|616
1650513900000|2022-04-21 04:05:00|200262.7|200112.7|200261|200111|200270.4|200120.4|200247.6|200097.6|332
1650514200000|2022-04-21 04:10:00|200262.1|200112.1|200256.4|200106.4|200295|200145|200248.6|200098.6|579
1650514500000|2022-04-21 04:15:00|200256|200106|200217.2|200067.2|200256.2|200106.2|200193.9|200043.9|641
1650514800000|2022-04-21 04:20:00|200217.9|200067.9|200258.1|200108.1|200264.1|200114.1|200213.3|200063.3|506
1650515100000|2022-04-21 04:25:00|200257.7|200107.7|200222.9|200072.9|200272.6|200122.6|200218.6|200068.6|607
1650515400000|2022-04-21 04:30:00|200222.8|200072.8|200186|200036|200228.6|200078.6|200179|200029|552
1650515700000|2022-04-21 04:35:00|200186.3|200036.3|200209.3|200059.3|200223.7|200073.7|200178.6|200028.6|356
1650516000000|2022-04-21 04:40:00|200208.2|200058.2|200211.7|200061.7|200222.8|200072.8|200203.8|200053.8|502
1650516300000|2022-04-21 04:45:00|200211.4|200061.4|200248.9|200098.9|200260.2|200110.2|200208.8|200058.8|655
1650516600000|2022-04-21 04:50:00|200247.9|200097.9|200263.2|200113.2|200264.4|200114.4|200221.2|200071.2|532
1650516900000|2022-04-21 04:55:00|200258.9|200108.9|200261.7|200111.7|200266.5|200116.5|200248.3|200098.3|519
1650517200000|2022-04-21 05:00:00|200258.3|200108.3|200235.7|200085.7|200272.9|200122.9|200214.5|200064.5|575
1650517500000|2022-04-21 05:05:00|200235.8|200085.8|200171.3|200021.3|200235.9|200085.9|200112.2|199962.2|670
1650517800000|2022-04-21 05:10:00|200173.4|200023.4|200070.4|199920.4|200204.2|200054.2|200056.9|199906.9|560
1650518100000|2022-04-21 05:15:00|200070.1|199920.1|200007.5|199857.5|200070.1|199920.1|200001.9|199851.9|496
1650518400000|2022-04-21 05:20:00|200006.1|199856.1|200008.4|199858.4|200046.4|199896.4|199988.4|199838.4|527
1650518700000|2022-04-21 05:25:00|200007.4|199857.4|200006.8|199856.8|200041.8|199891.8|199987.5|199837.5|369
1650519000000|2022-04-21 05:30:00|200006.6|199856.6|200105.1|199955.1|200110.2|199960.2|200001.7|199851.7|402
1650519300000|2022-04-21 05:35:00|200104.7|199954.7|200106.1|199956.1|200114.6|199964.6|200101.3|199951.3|464
1650519600000|2022-04-21 05:40:00|200106.2|199956.2|200107.2|199957.2|200111.8|199961.8|200101|199951|474
1650519900000|2022-04-21 05:45:00|200108.4|199958.4|200106.8|199956.8|200116.6|199966.6|200097.9|199947.9|361
1650520200000|2022-04-21 05:50:00|200106.9|199956.9|200074|199924|200113.7|199963.7|200033.9|199883.9|439
1650520500000|2022-04-21 05:55:00|200076.2|199926.2|200150.5|200000.5|200167|200017|200054|199904|512
1650520800000|2022-04-21 06:00:00|200150.7|200000.7|200179.4|200029.4|200183.5|200033.5|200097.8|199947.8|661
1650521100000|2022-04-21 06:05:00|200178.8|200028.8|200100.6|199950.6|200190.5|200040.5|200077.5|199927.5|701
1650521400000|2022-04-21 06:10:00|200100.2|199950.2|200142.8|199992.8|200195.5|200045.5|200095.1|199945.1|738
1650521700000|2022-04-21 06:15:00|200143.7|199993.7|200124.6|199974.6|200216|200066|200122.4|199972.4|705
1650522000000|2022-04-21 06:20:00|200123.4|199973.4|200141.5|199991.5|200149.8|199999.8|200095.1|199945.1|686
1650522300000|2022-04-21 06:25:00|200146.9|199996.9|200063.7|199913.7|200189.6|200039.6|200063.7|199913.7|578
1650522600000|2022-04-21 06:30:00|200064.6|199914.6|200099.9|199949.9|200145.2|199995.2|200025.7|199875.7|944
1650522900000|2022-04-21 06:35:00|200099.1|199949.1|200049.1|199899.1|200105.4|199955.4|200017.9|199867.9|745
1650523200000|2022-04-21 06:40:00|200048.8|199898.8|199873.2|199723.2|200066.7|199916.7|199859.1|199709.1|813
1650523500000|2022-04-21 06:45:00|199871.3|199721.3|199985.2|199835.2|199991.8|199841.8|199869.2|199719.2|760
1650523800000|2022-04-21 06:50:00|199986.7|199836.7|199982.7|199832.7|200034.9|199884.9|199970.9|199820.9|602
1650524100000|2022-04-21 06:55:00|199982.4|199832.4|199935.6|199785.6|200019|199869|199932.9|199782.9|698
1650524400000|2022-04-21 07:00:00|199938.3|199788.3|200190.5|200040.5|200192.1|200042.1|199934.8|199784.8|904
1650524700000|2022-04-21 07:05:00|200192.4|200042.4|200312.8|200162.8|200363|200213|200192.4|200042.4|908
1650525000000|2022-04-21 07:10:00|200316.7|200166.7|200274.7|200124.7|200368.4|200218.4|200267.7|200117.7|848
1650525300000|2022-04-21 07:15:00|200273.3|200123.3|200344.3|200194.3|200354.7|200204.7|200226.9|200076.9|888
1650525600000|2022-04-21 07:20:00|200344.4|200194.4|200389.2|200239.2|200459|200309|200341.6|200191.6|909
1650525900000|2022-04-21 07:25:00|200387.3|200237.3|200258.5|200108.5|200393.1|200243.1|200254.5|200104.5|924
1650526200000|2022-04-21 07:30:00|200257.2|200107.2|200313.7|200163.7|200418|200268|200257.2|200107.2|882
1650526500000|2022-04-21 07:35:00|200315.7|200165.7|200151.4|200001.4|200320.6|200170.6|200137|199987|788
1650526800000|2022-04-21 07:40:00|200151.8|200001.8|200210.5|200060.5|200210.5|200060.5|200133|199983|591
1650527100000|2022-04-21 07:45:00|200210.6|200060.6|200303.9|200153.9|200325.4|200175.4|200208.3|200058.3|678
1650527400000|2022-04-21 07:50:00|200304.3|200154.3|200231.7|200081.7|200310.6|200160.6|200213.8|200063.8|754
1650527700000|2022-04-21 07:55:00|200232.1|200082.1|200232.6|200082.6|200293.2|200143.2|200190.5|200040.5|819
1650528000000|2022-04-21 08:00:00|200232.9|200082.9|200351.8|200201.8|200357.7|200207.7|200228.6|200078.6|724
1650528300000|2022-04-21 08:05:00|200351.4|200201.4|200438.8|200288.8|200544.1|200394.1|200349.3|200199.3|644
1650528600000|2022-04-21 08:10:00|200435.2|200285.2|200369.3|200219.3|200466.9|200316.9|200368.4|200218.4|707
1650528900000|2022-04-21 08:15:00|200368.7|200218.7|200397.6|200247.6|200428.1|200278.1|200353.6|200203.6|630
1650529200000|2022-04-21 08:20:00|200397.7|200247.7|200543.9|200393.9|200549.2|200399.2|200385.1|200235.1|786
1650529500000|2022-04-21 08:25:00|200542.4|200392.4|200542.6|200392.6|200586.4|200436.4|200516.6|200366.6|747
1650529800000|2022-04-21 08:30:00|200544.7|200394.7|200689.1|200539.1|200720.3|200570.3|200543|200393|810
1650530100000|2022-04-21 08:35:00|200687.8|200537.8|200678.3|200528.3|200714.6|200564.6|200670.6|200520.6|726
1650530400000|2022-04-21 08:40:00|200679.4|200529.4|200677.6|200527.6|200691.2|200541.2|200640.2|200490.2|731
1650530700000|2022-04-21 08:45:00|200680.3|200530.3|200714.1|200564.1|200722|200572|200656.5|200506.5|718
1650531000000|2022-04-21 08:50:00|200712.9|200562.9|200677.8|200527.8|200766.7|200616.7|200655.1|200523.1|625
1650531300000|2022-04-21 08:55:00|200678.8|200528.8|200743.6|200593.6|200756.7|200606.7|200676.5|200526.5|490
1650531600000|2022-04-21 09:00:00|200745.5|200595.5|200730|200580|200745.7|200595.7|200723.6|200573.6|394
1650531900000|2022-04-21 09:05:00|200730.9|200580.9|200737.2|200587.2|200805|200655|200730.6|200580.6|446
1650532200000|2022-04-21 09:10:00|200737.1|200587.1|200648.3|200498.3|200740.4|200590.4|200642|200492|437
1650532500000|2022-04-21 09:15:00|200648.8|200498.8|200664.2|200514.2|200682.2|200532.2|200630.2|200480.2|617
1650532800000|2022-04-21 09:20:00|200663.8|200513.8|200633.5|200483.5|200729.6|200579.6|200632.1|200482.1|633
1650533100000|2022-04-21 09:25:00|200629.5|200479.5|200636.4|200486.4|200677.9|200527.9|200629.5|200479.5|728
1650533400000|2022-04-21 09:30:00|200636.9|200486.9|200648.5|200498.5|200669.9|200519.9|200623.4|200473.4|608
1650533700000|2022-04-21 09:35:00|200646.6|200496.6|200712.9|200562.9|200736.6|200586.6|200634.8|200484.8|622
1650534000000|2022-04-21 09:40:00|200712.6|200562.6|200721.4|200571.4|200728.1|200578.1|200681.8|200531.8|457
1650534300000|2022-04-21 09:45:00|200720.5|200570.5|200768.4|200618.4|200791.1|200641.1|200711.5|200561.5|579
1650534600000|2022-04-21 09:50:00|200768.5|200618.5|200724|200574|200768.9|200618.9|200682|200532|576
1650534900000|2022-04-21 09:55:00|200724.8|200574.8|200728.2|200578.2|200734.2|200584.2|200691.4|200541.4|481
1650535200000|2022-04-21 10:00:00|200728.5|200578.5|200729.1|200579.1|200774.5|200624.5|200718.5|200568.5|511
1650535500000|2022-04-21 10:05:00|200729.4|200579.4|200697.1|200547.1|200729.4|200579.4|200598.7|200448.7|602
1650535800000|2022-04-21 10:10:00|200696.6|200546.6|200684.2|200534.2|200731.2|200581.2|200677.9|200527.9|411
1650536100000|2022-04-21 10:15:00|200683.5|200533.5|200651.4|200501.4|200691.4|200541.4|200634.5|200484.5|573
1650536400000|2022-04-21 10:20:00|200640.7|200490.7|200586.4|200436.4|200645.1|200495.1|200567.5|200417.5|569
1650536700000|2022-04-21 10:25:00|200596.6|200446.6|200600.3|200450.3|200617.4|200467.4|200587.6|200437.6|645
1650537000000|2022-04-21 10:30:00|200607.8|200457.8|200554.4|200404.4|200610|200460|200514.7|200364.7|677
1650537300000|2022-04-21 10:35:00|200566.5|200416.5|200570.6|200420.6|200577.3|200427.3|200543.5|200393.5|635
1650537600000|2022-04-21 10:40:00|200571.2|200421.2|200600.8|200450.8|200606.9|200456.9|200555.7|200405.7|574
1650537900000|2022-04-21 10:45:00|200601.2|200451.2|200691.9|200541.9|200697|200547|200596.6|200446.6|752
1650538200000|2022-04-21 10:50:00|200693.4|200543.4|200679.4|200529.4|200696.8|200546.8|200645|200495|640
1650538500000|2022-04-21 10:55:00|200678.9|200528.9|200722.3|200572.3|200728.4|200578.4|200676.5|200526.5|673
1650538800000|2022-04-21 11:00:00|200719.7|200569.7|200930.4|200780.4|200988.5|200838.5|200719.7|200569.7|689
1650539100000|2022-04-21 11:05:00|200935.5|200785.5|200948.2|200798.2|201041.4|200944.5|200933.3|200783.3|783
1650539400000|2022-04-21 11:10:00|200947.7|200797.7|201097.1|200947.1|201160.7|201010.7|200944.1|200794.1|771
1650539700000|2022-04-21 11:15:00|201096.3|200946.3|201179.9|201029.9|201182.4|201032.4|201034|200884|658
1650540000000|2022-04-21 11:20:00|201179.8|201029.8|201228.2|201078.2|201318.1|201168.1|201108|200958|741
1650540300000|2022-04-21 11:25:00|201227.3|201077.3|201080.1|200930.1|201235.4|201085.4|201066|200916|702
1650540600000|2022-04-21 11:30:00|201078.7|200928.7|201128.9|200978.9|201140.6|201030.7|201078.5|200928.5|646
1650540900000|2022-04-21 11:35:00|201128.7|200978.7|201131.3|200981.3|201169.3|201064.1|201105.9|200976.5|534
1650541200000|2022-04-21 11:40:00|201131.4|200981.4|201158.6|201008.6|201160.5|201057.4|201101.1|200977.1|599
1650541500000|2022-04-21 11:45:00|201157|201007|201248.3|201098.3|201262.5|201112.5|201116.6|201005.4|650
1650541800000|2022-04-21 11:50:00|201249.5|201099.5|201212|201062|201344.6|201223|201206.1|201056.1|680
1650542100000|2022-04-21 11:55:00|201213.5|201063.5|201210.8|201060.8|201214.3|201097.4|201112.8|201010.1|763
1650542400000|2022-04-21 12:00:00|201215.4|201065.4|201091.9|200941.9|201262.2|201112.2|201073.9|200923.9|760
1650542700000|2022-04-21 12:05:00|201091.3|200941.3|201108|200958|201174.7|201024.7|201089.4|200939.4|653
1650543000000|2022-04-21 12:10:00|201108.3|200958.3|201070.8|200920.8|201214.3|201064.3|201068.9|200918.9|680
1650543300000|2022-04-21 12:15:00|201069.5|200919.5|200897.2|200747.2|201070.3|200953.3|200891.1|200741.1|726
1650543600000|2022-04-21 12:20:00|200903.3|200753.3|200862.7|200712.7|200944|200794|200801.5|200651.5|626
1650543900000|2022-04-21 12:25:00|200865.6|200715.6|200852.1|200702.1|200893.5|200760.4|200798.1|200674.4|543
1650544200000|2022-04-21 12:30:00|200852.3|200702.3|200894.6|200744.6|200937.4|200787.4|200842|200692|697
1650544500000|2022-04-21 12:35:00|200892|200742|200747.3|200597.3|200896.2|200746.2|200747.1|200597.1|712
1650544800000|2022-04-21 12:40:00|200748.1|200598.1|200562.8|200412.8|200765.5|200615.5|200551.5|200401.5|785
1650545100000|2022-04-21 12:45:00|200563.6|200413.6|200663.7|200513.7|200669.9|200526.1|200519.1|200413.6|664
1650545400000|2022-04-21 12:50:00|200663.1|200513.1|200744.2|200594.2|200757.5|200615.9|200621.8|200512.3|540
1650545700000|2022-04-21 12:55:00|200744.3|200594.3|200582.9|200432.9|200792.3|200642.3|200540.3|200426.9|648
1650546000000|2022-04-21 13:00:00|200590.6|200440.6|200681.4|200631.4|200771.1|200667.3|200590.6|200440.6|662
1650546300000|2022-04-21 13:05:00|200736.5|200586.5|200908.5|200758.5|200938.1|200788.1|200709.7|200580.7|670
1650546600000|2022-04-21 13:10:00|200912.1|200762.1|200804.2|200654.2|200913.8|200766.3|200791.1|200641.1|748
1650546900000|2022-04-21 13:15:00|200803.3|200653.3|200972.2|200822.2|201002.3|200892.3|200783.4|200651|695
1650547200000|2022-04-21 13:20:00|200972.5|200822.5|200924.1|200774.1|201020.3|200870.3|200874.1|200767.3|783
1650547500000|2022-04-21 13:25:00|200928.9|200778.9|200833|200783|200947.6|200834.6|200829.7|200728.7|719
1650547800000|2022-04-21 13:30:00|200832.3|200782.3|201044.8|200894.8|201102.1|200954.1|200827|200731.2|669
1650548100000|2022-04-21 13:35:00|201044.9|200894.9|201210.3|201060.3|201245.8|201119.8|200987|200837|695
1650548400000|2022-04-21 13:40:00|201212.4|201062.4|201060.8|200910.8|201227.1|201125.5|201047.8|200901.8|681
1650548700000|2022-04-21 13:45:00|201058.9|200908.9|201195.9|201045.9|201220|201120.1|201010|200902.2|677
1650549000000|2022-04-21 13:50:00|201196.5|201046.5|201467.3|201317.3|201467.3|201317.3|201099.2|200952.9|554
1650549300000|2022-04-21 13:55:00|201465|201315|201820.3|201670.3|201850.4|201733.9|201365.2|201215.2|752
1650549600000|2022-04-21 14:00:00|201818.5|201668.5|201699.2|201549.2|201818.9|201668.9|201584.4|201467.4|716
1650549900000|2022-04-21 14:05:00|201648.4|201598.4|201700.2|201550.2|201795|201689.9|201602.9|201489.1|615
1650550200000|2022-04-21 14:10:00|201702.7|201552.7|201734.1|201584.1|201745.5|201595.5|201594.1|201494.2|668
1650550500000|2022-04-21 14:15:00|201732.4|201582.4|201538.8|201388.8|201743.2|201593.2|201477|201327|681
1650550800000|2022-04-21 14:20:00|201536.7|201386.7|201606.2|201456.2|201699.4|201577.2|201533.6|201383.6|557
1650551100000|2022-04-21 14:25:00|201603.5|201453.5|201665.2|201515.2|201726.6|201585.1|201567|201451.1|645
1650551400000|2022-04-21 14:30:00|201676.2|201526.2|201836.1|201686.1|201836.4|201737|201676.2|201526.2|692
1650551700000|2022-04-21 14:35:00|201833.1|201683.1|201817.3|201767.3|201921|201819.6|201751.3|201650.6|635
1650552000000|2022-04-21 14:40:00|201864.3|201714.3|201900.3|201750.3|201950.8|201852.1|201780.8|201685.3|583
1650552300000|2022-04-21 14:45:00|201895|201745|202055.8|201905.8|202148.4|202034.9|201849.7|201745|705
1650552600000|2022-04-21 14:50:00|202069.1|201919.1|201941.1|201791.1|202113.9|202010.7|201860.7|201749.9|678
1650552900000|2022-04-21 14:55:00|201939.5|201789.5|201872.5|201722.5|201942.8|201792.8|201806.9|201676.6|692
1650553200000|2022-04-21 15:00:00|201873.1|201723.1|201923.8|201773.8|201963.8|201864.5|201810|201705.3|590
1650553500000|2022-04-21 15:05:00|201925.4|201775.4|201779.9|201629.9|201925.6|201788|201721.8|201603.2|601
1650553800000|2022-04-21 15:10:00|201780|201630|201714.9|201564.9|201807.7|201657.7|201625.1|201513.1|640
1650554100000|2022-04-21 15:15:00|201714.7|201564.7|201611.4|201461.4|201739.5|201622.1|201562.1|201455.2|671
1650554400000|2022-04-21 15:20:00|201610.9|201460.9|201505.7|201355.7|201701.5|201551.5|201499.8|201352.9|677
1650554700000|2022-04-21 15:25:00|201506.3|201356.3|201584|201434|201611.5|201506.3|201453|201344|563
1650555000000|2022-04-21 15:30:00|201584.4|201434.4|201652.4|201502.4|201752.5|201627.5|201527.8|201429.5|612
1650555300000|2022-04-21 15:35:00|201650.7|201500.7|201692.1|201542.1|201745.1|201643.2|201582.6|201432.6|682
1650555600000|2022-04-21 15:40:00|201691.4|201541.4|201862.8|201712.8|201882.4|201761.6|201622.4|201517.7|671
1650555900000|2022-04-21 15:45:00|201863.5|201713.5|201892.1|201742.1|201921.7|201771.7|201780.9|201643.7|617
1650556200000|2022-04-21 15:50:00|201890.3|201740.3|201852.5|201702.5|201917.8|201767.8|201744.9|201641.8|651
1650556500000|2022-04-21 15:55:00|201852.7|201702.7|201768.5|201618.5|201916|201813.3|201756.7|201608.3|653
1650556800000|2022-04-21 16:00:00|201769.3|201619.3|201762.3|201612.3|201779.1|201665.3|201715.3|201569.9|573
1650557100000|2022-04-21 16:05:00|201762.5|201612.5|201864.3|201714.3|201868.4|201764.6|201678.6|201571.9|534
1650557400000|2022-04-21 16:10:00|201863.6|201713.6|201915|201765|201977.8|201875.1|201836.5|201708.6|595
1650557700000|2022-04-21 16:15:00|201915.1|201765.1|201900|201750|201980|201830|201847.9|201745.8|509
1650558000000|2022-04-21 16:20:00|201896.6|201746.6|201797.3|201647.3|201929.1|201779.1|201733.3|201616.6|661
1650558300000|2022-04-21 16:25:00|201796.3|201646.3|201885.6|201735.6|201889.7|201739.7|201716.6|201566.6|631
1650558600000|2022-04-21 16:30:00|201886|201736|201840.2|201690.2|201974.9|201843.2|201792|201685.3|653
1650558900000|2022-04-21 16:35:00|201841.5|201691.5|201972|201822|201974.4|201867.1|201832|201687.1|555
1650559200000|2022-04-21 16:40:00|201971.2|201821.2|201937.2|201787.2|201977.2|201878.3|201818.6|201718.6|584
1650559500000|2022-04-21 16:45:00|201936.5|201786.5|202015.6|201865.6|202017.8|201916.4|201902.3|201781.8|606
1650559800000|2022-04-21 16:50:00|202014.9|201864.9|202281|202131|202289.7|202139.7|201973.9|201864.7|583
1650560100000|2022-04-21 16:55:00|202279.5|202129.5|202408.8|202258.8|202408.8|202282.2|202217.9|202094.2|669
1650560400000|2022-04-21 17:00:00|202414|202264|202420.6|202270.6|202462.8|202340.9|202384.4|202257.9|664
1650560700000|2022-04-21 17:05:00|202420.9|202270.9|202310.6|202160.6|202465.7|202353.9|202292.6|202142.6|617
1650561000000|2022-04-21 17:10:00|202309.8|202159.8|202129.3|201979.3|202309.8|202174.4|202126.8|201976.8|553
1650561300000|2022-04-21 17:15:00|202129.7|201979.7|202220.7|202070.7|202278.8|202128.8|202044.7|201941.8|617
1650561600000|2022-04-21 17:20:00|202221|202071|202184.8|202034.8|202262.8|202112.9|202078|201969.9|680
1650561900000|2022-04-21 17:25:00|202191.4|202041.4|202096.7|201946.7|202363.9|202213.9|202094.3|201944.3|653
1650562200000|2022-04-21 17:30:00|202095.3|201945.3|202083.7|201933.7|202108.9|201958.9|202038.2|201888.2|697
1650562500000|2022-04-21 17:35:00|202085.8|201935.8|202009.6|201859.6|202182.2|202032.2|201996.8|201846.8|649
1650562800000|2022-04-21 17:40:00|202010.8|201860.8|201960.5|201810.5|202035.7|201885.7|201947|201797|589
1650563100000|2022-04-21 17:45:00|201955.9|201805.9|201807.2|201657.2|201991.7|201841.7|201757.1|201607.1|655
1650563400000|2022-04-21 17:50:00|201808.3|201658.3|201980|201830|202000.7|201850.7|201800.4|201650.4|666
1650563700000|2022-04-21 17:55:00|201980.4|201830.4|201910.4|201760.4|202003|201853|201865.1|201746.1|698
1650564000000|2022-04-21 18:00:00|201911.7|201761.7|201891.6|201741.6|201987.6|201883|201826.4|201723.8|694
1650564300000|2022-04-21 18:05:00|201891.4|201741.4|201901.9|201751.9|201974|201824|201796.7|201671.7|595
1650564600000|2022-04-21 18:10:00|201901.4|201751.4|202053.1|201903.1|202079.1|201942.6|201865.1|201715.1|632
1650564900000|2022-04-21 18:15:00|202053.3|201903.3|201996.6|201846.6|202056.1|201908.8|201942|201792|615
1650565200000|2022-04-21 18:20:00|201996.2|201846.2|201881|201731|202013.6|201882|201809.4|201705.3|598
1650565500000|2022-04-21 18:25:00|201882|201732|201780.5|201730.5|201921.1|201771.1|201767.5|201663.2|624
1650565800000|2022-04-21 18:30:00|201779.6|201729.6|201790.7|201640.7|201918.4|201768.4|201687.2|201537.2|681
1650566100000|2022-04-21 18:35:00|201790.9|201640.9|201911.1|201761.1|201917.6|201807.8|201736.5|201586.5|660
1650566400000|2022-04-21 18:40:00|201910.8|201760.8|201932.8|201782.8|201993.1|201863.9|201853.6|201733|610
1650566700000|2022-04-21 18:45:00|201931.4|201781.4|202004.5|201854.5|202004.5|201854.5|201876.8|201763.6|614
1650567000000|2022-04-21 18:50:00|202009.6|201859.6|202062.5|201912.5|202103.1|201987.5|201992.7|201846.3|561
1650567300000|2022-04-21 18:55:00|202062.4|201912.4|202108.9|201958.9|202150.2|202045.5|201999.8|201897.5|678
1650567600000|2022-04-21 19:00:00|202110.6|201960.6|202089.5|201939.5|202141.8|202006|202056|201938.2|593
1650567900000|2022-04-21 19:05:00|202077.5|201927.5|202062.7|201912.7|202077.5|201927.5|202011.6|201861.6|527
1650568200000|2022-04-21 19:10:00|202066.4|201916.4|202091.2|201941.2|202112.2|201962.2|202035.8|201885.8|573
1650568500000|2022-04-21 19:15:00|202092.6|201942.6|202055.3|201905.3|202102.2|201952.2|202029.9|201879.9|612
1650568800000|2022-04-21 19:20:00|202055.4|201905.4|201958.1|201808.1|202097.1|201947.1|201943.5|201793.5|614
1650569100000|2022-04-21 19:25:00|201964|201814|201927.1|201777.1|202012.3|201862.3|201921.8|201771.8|632
1650569400000|2022-04-21 19:30:00|201926.9|201776.9|201899.7|201749.7|201967.3|201841.9|201888.6|201745.1|589
1650569700000|2022-04-21 19:35:00|201899.9|201749.9|201899.4|201749.4|201937.5|201787.5|201817.9|201667.9|574
1650570000000|2022-04-21 19:40:00|201898.6|201748.6|202042.8|201892.8|202062.1|201912.1|201887.5|201737.5|559
1650570300000|2022-04-21 19:45:00|202039.9|201889.9|202197.3|202047.3|202204.6|202054.6|202010.5|201860.5|594
1650570600000|2022-04-21 19:50:00|202195.8|202045.8|202052|201902|202195.8|202045.8|202034.2|201884.2|686
1650570900000|2022-04-21 19:55:00|202047.9|201897.9|201878.2|201728.2|202050.6|201900.6|201853.5|201703.5|688
1650571200000|2022-04-21 20:00:00|201875.9|201725.9|201836.5|201686.5|201888.1|201738.1|201774.3|201624.3|670
1650571500000|2022-04-21 20:05:00|201840.1|201690.1|201838.6|201688.6|201847.7|201697.7|201794.2|201644.2|430
1650571800000|2022-04-21 20:10:00|201841.9|201691.9|201733.4|201583.4|201857.6|201707.6|201731.9|201581.9|517
1650572100000|2022-04-21 20:15:00|201735.4|201585.4|201731.7|201581.7|201747.8|201597.8|201719.4|201569.4|425
1650572400000|2022-04-21 20:20:00|201731.6|201581.6|201654|201504|201747|201597|201642.1|201492.1|533
1650572700000|2022-04-21 20:25:00|201656.5|201506.5|201667.2|201517.2|201677.2|201527.2|201638|201488|402
1650573000000|2022-04-21 20:30:00|201666.7|201516.7|201612.7|201462.7|201666.7|201546.3|201594.3|201454.7|244
1650573300000|2022-04-21 20:35:00|201611.6|201461.6|201623.5|201473.5|201633.8|201483.8|201608|201458|357
1650573600000|2022-04-21 20:40:00|201623.1|201473.1|201657.4|201507.4|201657.4|201521.8|201555.1|201405.1|376
1650573900000|2022-04-21 20:45:00|201665.7|201515.7|201694.2|201544.2|201702.4|201552.4|201605.7|201455.7|335
1650574200000|2022-04-21 20:50:00|201693.7|201543.7|201720.9|201570.9|201731|201581|201688.6|201538.6|284
1650574500000|2022-04-21 20:55:00|201728.1|201578.1|201801.4|201651.4|201885|201728.5|201712.4|201562.4|607
1650574800000|2022-04-21 21:00:00|201800.5|201650.5|201877.5|201567.5|201900.4|201650.5|201800.5|201551.6|98
1650575100000|2022-04-21 21:05:00|201875.5|201565.5|201874.1|201564.1|201885.7|201575.7|201868.8|201558.8|63
1650575400000|2022-04-21 21:10:00|201875|201565|201838.4|201528.4|201967.1|201657.1|201790.4|201480.4|356
1650575700000|2022-04-21 21:15:00|201838.2|201528.2|201835.4|201525.4|201842.9|201532.9|201798.7|201488.7|250
1650576000000|2022-04-21 21:20:00|201843|201533|201831.5|201521.5|201883.3|201573.3|201771.3|201461.3|186
1650576300000|2022-04-21 21:25:00|201831.6|201521.6|201819.1|201509.1|201855.6|201545.6|201813|201503|230
1650576600000|2022-04-21 21:30:00|201835.3|201525.3|201848|201538|201860.9|201550.9|201812.7|201502.7|580
1650576900000|2022-04-21 21:35:00|201850.6|201540.6|201840.8|201530.8|201856.3|201546.3|201804.2|201494.2|470
1650577200000|2022-04-21 21:40:00|201824|201514|201822.1|201512.1|201870.9|201560.9|201790.5|201480.5|159
1650577500000|2022-04-21 21:45:00|201796.4|201486.4|201824.1|201514.1|201869|201559|201782|201472|150
1650577800000|2022-04-21 21:50:00|201859.2|201549.2|201835.1|201525.1|201859.2|201549.2|201782.2|201472.2|195
1650578100000|2022-04-21 21:55:00|201833.2|201523.2|201839.8|201529.8|201873.5|201563.5|201797.4|201487.4|333
1650578400000|2022-04-21 22:00:00|201837.9|201527.9|201755.2|201605.2|201862.2|201608.6|201727.4|201495.1|665
1650578700000|2022-04-21 22:05:00|201753.2|201603.2|201765.8|201615.8|201821.4|201653.1|201749.7|201531.9|487
1650579000000|2022-04-21 22:10:00|201766.6|201616.6|201926.5|201776.5|201926.5|201776.5|201766.6|201555.9|575
1650579300000|2022-04-21 22:15:00|201924.4|201774.4|201904.4|201754.4|201942.6|201792.6|201888.9|201738.9|353
1650579600000|2022-04-21 22:20:00|201904.9|201754.9|201892.5|201742.5|201925.2|201775.2|201878.7|201728.7|271
1650579900000|2022-04-21 22:25:00|201892|201742|201899.2|201749.2|201939.4|201789.4|201881.1|201731.1|256
1650580200000|2022-04-21 22:30:00|201899.4|201749.4|201833.9|201683.9|201909|201759|201808.3|201658.3|349
1650580500000|2022-04-21 22:35:00|201831|201681|201829.2|201679.2|201881.2|201731.2|201750|201600|282
1650580800000|2022-04-21 22:40:00|201847|201697|201794.2|201644.2|201860.3|201700.3|201781.8|201598.2|290
1650581100000|2022-04-21 22:45:00|201789|201639|201794.2|201644.2|201817.1|201667.1|201769.5|201619.5|331
1650581400000|2022-04-21 22:50:00|201787.4|201637.4|201772.5|201622.5|201809|201659|201763.4|201613.4|273
1650581700000|2022-04-21 22:55:00|201770.9|201620.9|201793.8|201643.8|201811.4|201661.4|201763.6|201613.6|297
1650582000000|2022-04-21 23:00:00|201791.6|201641.6|201796.6|201646.6|201814.9|201664.9|201723.2|201573.2|513
1650582300000|2022-04-21 23:05:00|201796|201646|201840|201690|201868.4|201718.4|201796|201646|276
1650582600000|2022-04-21 23:10:00|201838.2|201688.2|201888.3|201738.3|201896|201746|201791.7|201641.7|343
1650582900000|2022-04-21 23:15:00|201880.5|201730.5|201857.4|201707.4|201887.6|201737.6|201835|201685|295
1650583200000|2022-04-21 23:20:00|201862.6|201712.6|201863|201713|201910.6|201760.6|201843.2|201693.2|439
1650583500000|2022-04-21 23:25:00|201863.2|201713.2|201923.5|201773.5|201960|201780.2|201825.8|201675.8|583
1650583800000|2022-04-21 23:30:00|201921.2|201771.2|201829.1|201679.1|201937.8|201787.8|201828.4|201678.4|436
1650584100000|2022-04-21 23:35:00|201829.8|201679.8|201907.4|201757.4|201907.4|201757.4|201829.7|201679.7|505
1650584400000|2022-04-21 23:40:00|201907.2|201757.2|201860.2|201710.2|201907.2|201757.2|201854.3|201704.3|475
1650584700000|2022-04-21 23:45:00|201859.6|201709.6|201864|201714|201899.7|201749.7|201854.5|201704.5|466
1650585000000|2022-04-21 23:50:00|201863.9|201713.9|201929.6|201779.6|201932.9|201782.9|201856.3|201706.3|538
1650585300000|2022-04-21 23:55:00|201930.4|201780.4|201963.2|201813.2|201970.4|201820.4|201870.7|201720.7|444
1650585600000|2022-04-22 00:00:00|201962.7|201812.7|201900.7|201750.7|201990.7|201840.7|201889.8|201739.8|538
1650585900000|2022-04-22 00:05:00|201900.8|201750.8|201859.6|201709.6|201900.8|201750.8|201832.2|201682.2|439
1650586200000|2022-04-22 00:10:00|201857.3|201707.3|201884.8|201734.8|201973.2|201823.2|201854.5|201704.5|572
1650586500000|2022-04-22 00:15:00|201877.8|201727.8|201943.2|201793.2|201961.6|201811.6|201872.4|201722.4|687
1650586800000|2022-04-22 00:20:00|201942.8|201792.8|201920.7|201770.7|201948.4|201798.4|201906.1|201756.1|570
1650587100000|2022-04-22 00:25:00|201926.1|201776.1|201950.8|201800.8|201953.1|201803.1|201921.3|201771.3|545
1650587400000|2022-04-22 00:30:00|201951|201801|201890.2|201740.2|201965.8|201815.8|201874.9|201724.9|575
1650587700000|2022-04-22 00:35:00|201890.9|201740.9|201971.4|201821.4|201999.7|201849.7|201885.6|201735.6|490
1650588000000|2022-04-22 00:40:00|201971.5|201821.5|202027.5|201877.5|202032.7|201882.7|201948.4|201798.4|500
1650588300000|2022-04-22 00:45:00|202026.5|201876.5|202061.9|201911.9|202081.7|201976.4|202021|201873.5|551
1650588600000|2022-04-22 00:50:00|202060.1|201910.1|202154.4|202004.4|202167.8|202017.8|202033.8|201883.8|694
1650588900000|2022-04-22 00:55:00|202157.9|202007.9|202090.1|201940.1|202157.9|202007.9|202078|201928|879
1650589200000|2022-04-22 01:00:00|202086.5|201936.5|202116|201966|202116|201966|202017.7|201867.7|598
1650589500000|2022-04-22 01:05:00|202115.5|201965.5|202044.8|201894.8|202116.3|201966.3|202043.7|201893.7|478
1650589800000|2022-04-22 01:10:00|202045.1|201895.1|202037.4|201887.4|202091.5|201941.5|202030.3|201880.3|498
1650590100000|2022-04-22 01:15:00|202038.5|201888.5|201965|201815|202040.6|201890.6|201952.9|201802.9|545
1650590400000|2022-04-22 01:20:00|201965.5|201815.5|201976.5|201826.5|202004|201854|201955.7|201805.7|482
1650590700000|2022-04-22 01:25:00|201976.2|201826.2|202022.7|201872.7|202024.8|201874.8|201948.9|201798.9|540
1650591000000|2022-04-22 01:30:00|202022.6|201872.6|202022.8|201872.8|202076.2|201926.2|202006.8|201856.8|629
1650591300000|2022-04-22 01:35:00|202021.6|201871.6|202073.8|201923.8|202084.6|201934.6|201953.6|201803.6|675
1650591600000|2022-04-22 01:40:00|202093.2|201943.2|202172.8|202022.8|202182.1|202032.1|202082.7|201932.7|538
1650591900000|2022-04-22 01:45:00|202171.6|202021.6|202177.2|202027.2|202261.4|202111.4|202162.3|202012.3|651
1650592200000|2022-04-22 01:50:00|202177.1|202027.1|202150.4|202000.4|202202.4|202052.4|202140.2|201990.2|463
1650592500000|2022-04-22 01:55:00|202148.8|201998.8|202105.3|201955.3|202157.8|202007.8|202105.3|201955.3|510
1650592800000|2022-04-22 02:00:00|202106.2|201956.2|202107.5|201957.5|202159.6|202009.6|202099.8|201949.8|667
1650593100000|2022-04-22 02:05:00|202106.7|201956.7|202032.7|201882.7|202106.9|201956.9|202025|201875|571
1650593400000|2022-04-22 02:10:00|202034.8|201884.8|202140.6|201990.6|202173.3|202023.3|202029.4|201879.4|515
1650593700000|2022-04-22 02:15:00|202140.8|201990.8|202190.9|202040.9|202198.2|202048.2|202136.7|201986.7|524
1650594000000|2022-04-22 02:20:00|202188.6|202038.6|202357.6|202207.6|202368|202218|202174|202024|430
1650594300000|2022-04-22 02:25:00|202354|202204|202261|202111|202362.2|202212.2|202253.1|202103.1|485
1650594600000|2022-04-22 02:30:00|202260.3|202110.3|202262.3|202112.3|202290|202140|202224|202074|630
1650594900000|2022-04-22 02:35:00|202263|202113|202247.8|202097.8|202268|202118|202200.2|202050.2|687
1650595200000|2022-04-22 02:40:00|202246.7|202096.7|202231.9|202081.9|202277.1|202127.1|202226.3|202076.3|642
1650595500000|2022-04-22 02:45:00|202231.6|202081.6|202272|202122|202319.7|202169.7|202226.2|202076.2|588
1650595800000|2022-04-22 02:50:00|202271.5|202121.5|202227.6|202077.6|202274.2|202124.2|202226.9|202076.9|386
1650596100000|2022-04-22 02:55:00|202227.5|202077.5|202248.3|202098.3|202249.1|202099.1|202227.3|202077.3|482
1650596400000|2022-04-22 03:00:00|202250.3|202100.3|202358.1|202208.1|202386.2|202236.2|202228.7|202078.7|604
1650596700000|2022-04-22 03:05:00|202360.5|202210.5|202359.5|202209.5|202400.1|202250.1|202352.5|202202.5|598
1650597000000|2022-04-22 03:10:00|202358.9|202208.9|202277.9|202127.9|202367.4|202217.4|202272.3|202122.3|627
1650597300000|2022-04-22 03:15:00|202278.3|202128.3|202231.6|202081.6|202300.7|202150.7|202230.7|202080.7|700
1650597600000|2022-04-22 03:20:00|202232.1|202082.1|202234|202084|202271.2|202121.2|202222|202072|535
1650597900000|2022-04-22 03:25:00|202236.2|202086.2|202118|201968|202257.2|202107.2|202095.3|201945.3|643
1650598200000|2022-04-22 03:30:00|202141.5|201991.5|202121.7|201971.7|202151.8|202001.8|202103.6|201953.6|601
1650598500000|2022-04-22 03:35:00|202121.8|201971.8|202117.3|201967.3|202144.5|201994.5|202111.3|201961.3|341
1650598800000|2022-04-22 03:40:00|202116.4|201966.4|202067.1|201917.1|202156.9|202006.9|202053.2|201903.2|542
1650599100000|2022-04-22 03:45:00|202066.9|201916.9|202101.1|201951.1|202103.8|201953.8|202046.3|201896.3|602
1650599400000|2022-04-22 03:50:00|202102.3|201952.3|202111.9|201961.9|202148.4|201998.4|202092.5|201942.5|502
1650599700000|2022-04-22 03:55:00|202113.8|201963.8|202113.4|201963.4|202136.1|201986.1|202088.4|201938.4|422
1650600000000|2022-04-22 04:00:00|202104.1|201954.1|202118|201968|202134.4|201984.4|202104.1|201954.1|331
1650600300000|2022-04-22 04:05:00|202112.2|201962.2|202096.1|201946.1|202122.6|201972.6|202090.8|201940.8|330
1650600600000|2022-04-22 04:10:00|202096.4|201946.4|202114|201964|202126.3|201976.3|202094.3|201944.3|339
1650600900000|2022-04-22 04:15:00|202118.2|201968.2|202034.2|201884.2|202122.6|201972.6|202032.9|201882.9|469
1650601200000|2022-04-22 04:20:00|202034.5|201884.5|201976|201826|202043.1|201893.1|201929.7|201779.7|560
1650601500000|2022-04-22 04:25:00|201976.1|201826.1|202023|201873|202049.1|201899.1|201971|201821|367
1650601800000|2022-04-22 04:30:00|202022.6|201872.6|202062.5|201912.5|202074.2|201924.2|202020.9|201870.9|366
1650602100000|2022-04-22 04:35:00|202061.8|201911.8|202069.6|201919.6|202079.5|201929.5|202050.7|201900.7|436
1650602400000|2022-04-22 04:40:00|202069.7|201919.7|201984.3|201834.3|202116.1|201997.1|201982.1|201832.1|539
1650602700000|2022-04-22 04:45:00|201984.8|201834.8|201962.6|201812.6|202020.5|201870.5|201959.9|201809.9|456
1650603000000|2022-04-22 04:50:00|201962.1|201812.1|201946.1|201796.1|201966.5|201816.5|201936.2|201786.2|460
1650603300000|2022-04-22 04:55:00|201942.2|201792.2|201941.2|201791.2|201977.3|201827.3|201926.8|201776.8|360
1650603600000|2022-04-22 05:00:00|201940.4|201790.4|201866.4|201716.4|201961.9|201811.9|201854.2|201704.2|566
1650603900000|2022-04-22 05:05:00|201868.5|201718.5|201836.2|201686.2|201904.5|201754.5|201807.7|201657.7|558
1650604200000|2022-04-22 05:10:00|201837.3|201687.3|201862.5|201712.5|201868.1|201718.1|201804.6|201654.6|531
1650604500000|2022-04-22 05:15:00|201861|201711|201896.2|201746.2|201901.1|201751.1|201847.4|201697.4|528
1650604800000|2022-04-22 05:20:00|201893.7|201743.7|201987.4|201837.4|201993|201843|201891.1|201741.1|596
1650605100000|2022-04-22 05:25:00|201991.7|201841.7|201992|201842|202004.6|201854.6|201979.2|201829.2|525
1650605400000|2022-04-22 05:30:00|201994|201844|202029.7|201879.7|202063.9|201913.9|201981.5|201831.5|500
1650605700000|2022-04-22 05:35:00|202029.9|201879.9|201898.9|201748.9|202039.7|201889.7|201898.9|201748.9|540
1650606000000|2022-04-22 05:40:00|201900.4|201750.4|201987.7|201837.7|201996.5|201846.5|201884.8|201734.8|441
1650606300000|2022-04-22 05:45:00|201987.5|201837.5|202031.8|201881.8|202043.6|201893.6|201978|201828|566
1650606600000|2022-04-22 05:50:00|202031.1|201881.1|201947.5|201797.5|202044.1|201894.1|201937.4|201787.4|578
1650606900000|2022-04-22 05:55:00|201949.8|201799.8|201954.4|201804.4|201976.5|201826.5|201939.1|201789.1|615
1650607200000|2022-04-22 06:00:00|201969.8|201819.8|201901.4|201751.4|202101|201951|201855.3|201705.3|901
1650607500000|2022-04-22 06:05:00|201900.5|201750.5|201952.2|201802.2|201969.9|201819.9|201838.8|201688.8|847
1650607800000|2022-04-22 06:10:00|201949.2|201799.2|201998.4|201848.4|202001.5|201851.5|201886.2|201736.2|800
1650608100000|2022-04-22 06:15:00|202004.6|201854.6|202035.6|201885.6|202088.4|201938.4|201999.5|201849.5|863
1650608400000|2022-04-22 06:20:00|202032.2|201882.2|202070.3|201920.3|202116.5|201966.5|202012.7|201862.7|730
1650608700000|2022-04-22 06:25:00|202069.9|201919.9|202183.2|202033.2|202203.6|202053.6|202048.3|201898.3|710
1650609000000|2022-04-22 06:30:00|202183.5|202033.5|202274.8|202124.8|202274.8|202124.8|202159.1|202009.1|704
1650609300000|2022-04-22 06:35:00|202272.2|202122.2|202298.6|202148.6|202414.3|202264.3|202234.4|202084.4|732
1650609600000|2022-04-22 06:40:00|202299.4|202149.4|202285.8|202135.8|202310.6|202160.6|202227.5|202077.5|778
1650609900000|2022-04-22 06:45:00|202285.4|202135.4|202333.8|202183.8|202349.3|202199.3|202273|202123|749
1650610200000|2022-04-22 06:50:00|202331.1|202181.1|202325.9|202175.9|202362.2|202212.2|202243.2|202093.2|810
1650610500000|2022-04-22 06:55:00|202326.7|202176.7|202436.2|202286.2|202436.6|202286.6|202324.8|202174.8|876
1650610800000|2022-04-22 07:00:00|202434.4|202284.4|202607|202457|202614.1|202497.4|202406.1|202256.1|911
1650611100000|2022-04-22 07:05:00|202607.1|202457.1|202618.3|202468.3|202660.7|202556.7|202520.2|202402|873
1650611400000|2022-04-22 07:10:00|202620.7|202470.7|202983.6|202833.6|202986.3|202836.3|202620.7|202470.7|851
1650611700000|2022-04-22 07:15:00|202981.1|202831.1|203124|202974|203183.8|203033.8|202918.5|202768.5|779
1650612000000|2022-04-22 07:20:00|203125.3|202975.3|203205|203055|203300.1|203150.1|203123.7|202973.7|794
1650612300000|2022-04-22 07:25:00|203204.7|203054.7|203337.4|203187.4|203355.9|203205.9|203199.8|203049.8|665
1650612600000|2022-04-22 07:30:00|203335.3|203185.3|203196.4|203046.4|203357.8|203207.8|203096.7|202946.7|782
1650612900000|2022-04-22 07:35:00|203199|203049|203136.6|202986.6|203250.8|203100.8|203129.5|202979.5|820
1650613200000|2022-04-22 07:40:00|203137.5|202987.5|203153.2|203003.2|203159.8|203009.8|202981.6|202831.6|816
1650613500000|2022-04-22 07:45:00|203150.5|203000.5|203054.5|202904.5|203194.3|203044.3|203037.1|202887.1|729
1650613800000|2022-04-22 07:50:00|203056.3|202906.3|203009.1|202859.1|203087.1|202937.1|202978.2|202828.2|734
1650614100000|2022-04-22 07:55:00|203009.3|202859.3|203006.8|202856.8|203038.4|202888.4|202992.7|202842.7|830
1650614400000|2022-04-22 08:00:00|203003.4|202853.4|203082.3|202932.3|203126.9|202976.9|203002.5|202852.5|886
1650614700000|2022-04-22 08:05:00|203083.6|202933.6|203146.8|202996.8|203184.8|203034.8|203079.6|202929.6|743
1650615000000|2022-04-22 08:10:00|203145.8|202995.8|203245.4|203095.4|203287.6|203137.6|203140.7|202990.7|595
1650615300000|2022-04-22 08:15:00|203246.6|203096.6|203117.7|202967.7|203246.6|203096.6|203102|202952|634
1650615600000|2022-04-22 08:20:00|203117.8|202967.8|202889.6|202739.6|203119.8|202969.8|202883.3|202733.3|680
1650615900000|2022-04-22 08:25:00|202890.2|202740.2|202979.6|202829.6|203008.5|202858.5|202833.5|202683.5|780
1650616200000|2022-04-22 08:30:00|202984.1|202834.1|203082.6|202932.6|203091.4|202941.4|202938.3|202788.3|846
1650616500000|2022-04-22 08:35:00|203083.3|202933.3|203062.5|202912.5|203096.6|202946.6|203049.3|202899.3|736
1650616800000|2022-04-22 08:40:00|203062|202912|203194.2|203044.2|203200.2|203050.2|203056.3|202906.3|663
1650617100000|2022-04-22 08:45:00|203194|203044|203210.9|203060.9|203215.1|203065.1|203136.3|202986.3|623
1650617400000|2022-04-22 08:50:00|203216.1|203066.1|203338|203188|203366.4|203216.4|203211.8|203061.8|605
1650617700000|2022-04-22 08:55:00|203335.7|203185.7|203458.4|203308.4|203458.4|203308.4|203304.8|203154.8|660
1650618000000|2022-04-22 09:00:00|203463.3|203313.3|203438.4|203288.4|203513|203363|203383.1|203233.1|738
1650618300000|2022-04-22 09:05:00|203444.3|203294.3|203436.9|203286.9|203473.9|203323.9|203409|203259|714
1650618600000|2022-04-22 09:10:00|203444|203294|203342.1|203192.1|203444|203294|203325.1|203175.1|712
1650618900000|2022-04-22 09:15:00|203343.8|203193.8|203365.5|203215.5|203445.8|203295.8|203326.1|203176.1|667
1650619200000|2022-04-22 09:20:00|203365.7|203215.7|203366.6|203216.6|203377.1|203227.1|203333.9|203183.9|606
1650619500000|2022-04-22 09:25:00|203367.1|203217.1|203436.1|203286.1|203456.6|203306.6|203314.9|203164.9|806
1650619800000|2022-04-22 09:30:00|203438.2|203288.2|203498.2|203348.2|203513.8|203363.8|203397.2|203247.2|819
1650620100000|2022-04-22 09:35:00|203497.3|203347.3|203497.2|203347.2|203516|203366|203489.7|203339.7|636
1650620400000|2022-04-22 09:40:00|203495.7|203345.7|203452.2|203302.2|203514.6|203364.6|203439.3|203289.3|717
1650620700000|2022-04-22 09:45:00|203452.3|203302.3|203599.3|203449.3|203754|203604|203448|203298|683
1650621000000|2022-04-22 09:50:00|203598.4|203448.4|203694.2|203544.2|203801.6|203651.6|203598.4|203448.4|719
1650621300000|2022-04-22 09:55:00|203694.6|203544.6|203628.4|203478.4|203725.3|203575.3|203560.7|203410.7|800
1650621600000|2022-04-22 10:00:00|203637.1|203487.1|203688.8|203538.8|203713.6|203563.6|203553.5|203403.5|767
1650621900000|2022-04-22 10:05:00|203687.8|203537.8|203801.4|203651.4|203816.7|203666.7|203680.3|203530.3|837
1650622200000|2022-04-22 10:10:00|203802.2|203652.2|203852.6|203702.6|203867.9|203717.9|203792.7|203642.7|720
1650622500000|2022-04-22 10:15:00|203860.2|203710.2|203776|203626|203867.6|203717.6|203768.4|203618.4|685
1650622800000|2022-04-22 10:20:00|203780.3|203630.3|203669.2|203519.2|203785.5|203635.5|203661.2|203511.2|637
1650623100000|2022-04-22 10:25:00|203670.3|203520.3|203573.6|203423.6|203670.3|203520.3|203477.5|203327.5|829
1650623400000|2022-04-22 10:30:00|203579|203429|203521.5|203371.5|203584.3|203434.3|203494.7|203344.7|912
1650623700000|2022-04-22 10:35:00|203522|203372|203577.2|203427.2|203671.7|203521.7|203506.8|203356.8|774
1650624000000|2022-04-22 10:40:00|203576.6|203426.6|203603.8|203453.8|203632.6|203482.6|203508|203358|807
1650624300000|2022-04-22 10:45:00|203602.6|203452.6|203650.4|203500.4|203667.2|203517.2|203563.2|203413.2|796
1650624600000|2022-04-22 10:50:00|203648.7|203498.7|203692.4|203542.4|203761.3|203611.3|203638.7|203492.2|608
1650624900000|2022-04-22 10:55:00|203691.8|203541.8|203692.4|203542.4|203722.5|203572.5|203520.1|203370.1|786
1650625200000|2022-04-22 11:00:00|203696.7|203546.7|203449.3|203299.3|203696.8|203546.8|203439|203289|707
1650625500000|2022-04-22 11:05:00|203450.1|203300.1|203447.9|203297.9|203536.8|203386.8|203420.4|203270.4|680
1650625800000|2022-04-22 11:10:00|203447.6|203297.6|203435.7|203285.7|203450.3|203300.3|203327|203177|744
1650626100000|2022-04-22 11:15:00|203436.8|203286.8|203490.5|203340.5|203521.7|203391|203427.6|203277.6|619
1650626400000|2022-04-22 11:20:00|203489.1|203339.1|203455.1|203305.1|203539.4|203389.4|203400.8|203250.8|677
1650626700000|2022-04-22 11:25:00|203455.2|203305.2|203568.6|203418.6|203603.6|203453.6|203429|203279|675
1650627000000|2022-04-22 11:30:00|203566.7|203416.7|203483.2|203333.2|203609.1|203459.1|203452.2|203302.2|696
1650627300000|2022-04-22 11:35:00|203482.4|203332.4|203443.9|203293.9|203488.4|203344.8|203394.5|203247.3|646
1650627600000|2022-04-22 11:40:00|203442.1|203292.1|203312|203162|203443.9|203293.9|203257.4|203107.4|598
1650627900000|2022-04-22 11:45:00|203314.9|203164.9|203193.1|203043.1|203327.9|203205|203178|203028|646
1650628200000|2022-04-22 11:50:00|203193.9|203043.9|203153.3|203003.3|203194.4|203044.4|203112.2|202962.2|654
1650628500000|2022-04-22 11:55:00|203153.7|203003.7|203137.6|202987.6|203162.1|203012.1|203107.6|202957.6|666
1650628800000|2022-04-22 12:00:00|203135.8|202985.8|203229.2|203079.2|203315.8|203210.5|203125.1|202975.1|831
1650629100000|2022-04-22 12:05:00|203229.3|203079.3|203399.6|203249.6|203449.7|203299.7|203229.3|203079.3|722
1650629400000|2022-04-22 12:10:00|203398.5|203248.5|203503.8|203353.8|203504.9|203354.9|203388.7|203238.7|661
1650629700000|2022-04-22 12:15:00|203505.6|203355.6|203491.6|203341.6|203532.8|203382.8|203353|203254.7|756
1650630000000|2022-04-22 12:20:00|203528.5|203378.5|203467.7|203317.7|203549.5|203399.5|203398.8|203288.3|697
1650630300000|2022-04-22 12:25:00|203471.9|203321.9|203490.5|203340.5|203490.5|203351.4|203399.1|203249.1|695
1650630600000|2022-04-22 12:30:00|203477.6|203327.6|203506.3|203356.3|203549.5|203399.5|203417.5|203325.1|698
1650630900000|2022-04-22 12:35:00|203506|203356|203117.4|202967.4|203506|203356|203087.5|202937.5|797
1650631200000|2022-04-22 12:40:00|203115.1|202965.1|202936.7|202786.7|203154.7|203004.7|202833.1|202683.1|859
1650631500000|2022-04-22 12:45:00|202936.1|202786.1|203024.9|202974.9|203096|202980.6|202914.9|202779.9|718
1650631800000|2022-04-22 12:50:00|203042.1|202992.1|203062.6|202912.6|203164.9|203014.9|203042.1|202902.7|790
1650632100000|2022-04-22 12:55:00|203063.7|202913.7|202970.5|202820.5|203136|202986|202970|202820|838
1650632400000|2022-04-22 13:00:00|202972.1|202822.1|203095|202945|203135.5|202985.5|202971.4|202821.4|706
1650632700000|2022-04-22 13:05:00|203095.1|202945.1|202998.7|202848.7|203130.1|202980.1|202863.1|202713.1|866
1650633000000|2022-04-22 13:10:00|202996|202846|203101.5|202951.5|203102.1|202952.1|202958.4|202808.4|840
1650633300000|2022-04-22 13:15:00|203101.3|202951.3|203073.3|202923.3|203192.7|203042.7|203020.5|202870.5|899
1650633600000|2022-04-22 13:20:00|203071.5|202921.5|203105.9|202955.9|203115.7|202965.7|203041.6|202891.6|772
1650633900000|2022-04-22 13:25:00|203107.2|202957.2|203107.8|202957.8|203172.9|203022.9|203036.9|202886.9|725
1650634200000|2022-04-22 13:30:00|203124.5|202974.5|203206.7|203056.7|203310.4|203178.6|203119.1|202969.1|728
1650634500000|2022-04-22 13:35:00|203206.6|203056.6|203482.5|203332.5|203500|203391.7|203206.6|203056.6|588
1650634800000|2022-04-22 13:40:00|203482|203332|203661.3|203511.3|203741.5|203591.5|203452.2|203302.2|606
1650635100000|2022-04-22 13:45:00|203659|203509|203480.8|203330.8|203695.2|203545.2|203479.2|203329.2|590
1650635400000|2022-04-22 13:50:00|203456|203306|203165.5|203015.5|203456|203306|203087.7|202937.7|309
1650635700000|2022-04-22 13:55:00|203119.2|202969.2|203182.9|203032.9|203272.5|203122.5|203049.8|202899.8|724
1650636000000|2022-04-22 14:00:00|203182.6|203032.6|202994.7|202844.7|203189.6|203039.6|202983.6|202833.6|606
1650636300000|2022-04-22 14:05:00|202997.1|202847.1|202913.7|202763.7|202997.5|202847.5|202812.3|202691.3|541
1650636600000|2022-04-22 14:10:00|202913.8|202763.8|203180.9|203030.9|203189|203039|202897|202747|393
1650636900000|2022-04-22 14:15:00|203184.4|203034.4|203050.1|202900.1|203192.7|203042.7|203014.8|202864.8|528
1650637200000|2022-04-22 14:20:00|203048.4|202898.4|203150.8|203000.8|203267.1|203117.1|203046.9|202896.9|523
1650637500000|2022-04-22 14:25:00|203164.4|203014.4|203245.1|203095.1|203341|203191|203162.6|203012.6|566
1650637800000|2022-04-22 14:30:00|203229.2|203079.2|203251.3|203101.3|203255.4|203105.4|203124.1|202974.1|718
1650638100000|2022-04-22 14:35:00|203245.7|203095.7|203335.5|203185.5|203343.5|203231.3|203234|203084|736
1650638400000|2022-04-22 14:40:00|203341.6|203191.6|203409.8|203259.8|203503|203353|203307.4|203191|734
1650638700000|2022-04-22 14:45:00|203410|203260|203318.6|203268.6|203463|203313|203280.1|203160.7|714
1650639000000|2022-04-22 14:50:00|203321|203271|203400.6|203250.6|203478.8|203359.5|203319.8|203218.4|658
1650639300000|2022-04-22 14:55:00|203400.3|203250.3|203333.6|203183.6|203405.6|203274.3|203242.1|203139.2|556
1650639600000|2022-04-22 15:00:00|203335.3|203185.3|203204.8|203054.8|203356.5|203206.5|203193.3|203043.3|595
1650639900000|2022-04-22 15:05:00|203208.3|203058.3|203264.5|203114.5|203359.3|203209.3|203136.7|202986.7|564
1650640200000|2022-04-22 15:10:00|203262.6|203112.6|203441.4|203291.4|203467.2|203317.2|203262.6|203112.6|470
1650640500000|2022-04-22 15:15:00|203469.3|203319.3|203489|203339|203522.4|203372.4|203401.1|203251.1|705
1650640800000|2022-04-22 15:20:00|203489.3|203339.3|203505.5|203355.5|203505.5|203355.5|203422.3|203272.3|617
1650641100000|2022-04-22 15:25:00|203476|203326|203395.2|203245.2|203478.6|203328.6|203354.4|203204.4|505
1650641400000|2022-04-22 15:30:00|203405.8|203255.8|203382.7|203232.7|203405.8|203255.8|203346.1|203196.1|610
1650641700000|2022-04-22 15:35:00|203382|203232|203378.2|203228.2|203394.5|203294.7|203318.9|203190|632
1650642000000|2022-04-22 15:40:00|203378.9|203228.9|203360.8|203210.8|203481.9|203346.8|203323.7|203183.7|672
1650642300000|2022-04-22 15:45:00|203348.7|203198.7|203332|203182|203360.3|203254.5|203272.6|203168.6|683
1650642600000|2022-04-22 15:50:00|203332.2|203182.2|203247|203097|203403.9|203311.1|203233.3|203083.3|659
1650642900000|2022-04-22 15:55:00|203246.8|203096.8|203203.3|203053.3|203294|203163.8|203128.3|202978.3|701
1650643200000|2022-04-22 16:00:00|203202.8|203052.8|203231.1|203081.1|203259|203109|203190.9|203040.9|683
1650643500000|2022-04-22 16:05:00|203229.1|203079.1|203111.7|202961.7|203232.4|203082.4|203101.6|202951.6|568
1650643800000|2022-04-22 16:10:00|203109.6|202959.6|203115.1|202965.1|203164.8|203014.8|203097.4|202947.4|630
1650644100000|2022-04-22 16:15:00|203114.6|202964.6|202996.2|202846.2|203160.7|203010.7|202989.9|202839.9|623
1650644400000|2022-04-22 16:20:00|202996.3|202846.3|203043|202893|203109.4|202959.4|202989.3|202839.3|533
1650644700000|2022-04-22 16:25:00|203045.5|202895.5|203017.5|202867.5|203054.9|202904.9|202993.4|202843.4|476
1650645000000|2022-04-22 16:30:00|203019.1|202869.1|202865.7|202715.7|203019.7|202869.7|202805.5|202683.7|557
1650645300000|2022-04-22 16:35:00|202865.5|202715.5|202801.8|202651.8|202919.2|202771.2|202754.8|202604.8|678
1650645600000|2022-04-22 16:40:00|202803.1|202653.1|202712.5|202562.5|202806.8|202656.8|202696.8|202546.8|655
1650645900000|2022-04-22 16:45:00|202709.2|202559.2|202705.1|202555.1|202868.3|202746.1|202662.9|202549.8|653
1650646200000|2022-04-22 16:50:00|202720.1|202570.1|202800.8|202650.8|202873.7|202732|202720.1|202570.1|590
1650646500000|2022-04-22 16:55:00|202800|202650|202617.1|202467.1|202820.3|202703.1|202560.5|202414.3|574
1650646800000|2022-04-22 17:00:00|202617.8|202467.8|202711.6|202561.6|202787.9|202637.9|202592.8|202462.5|651
1650647100000|2022-04-22 17:05:00|202713.8|202563.8|202740.6|202590.6|202785.7|202635.7|202609.4|202498.9|555
1650647400000|2022-04-22 17:10:00|202739|202589|202805.4|202655.4|202838.1|202715.7|202700.3|202550.3|598
1650647700000|2022-04-22 17:15:00|202801.3|202651.3|202786.7|202636.7|202872.5|202722.5|202734.9|202609.9|459
1650648000000|2022-04-22 17:20:00|202787.4|202637.4|202914.3|202764.3|202961|202811|202720.1|202612.8|596
1650648300000|2022-04-22 17:25:00|202914.2|202764.2|202781.6|202631.6|202946.1|202846.5|202723|202613.5|583
1650648600000|2022-04-22 17:30:00|202778.7|202628.7|202772.4|202622.4|202785.7|202683.4|202640.4|202490.4|598
1650648900000|2022-04-22 17:35:00|202770|202620|202536.2|202386.2|202772.7|202622.7|202493.9|202347.5|567
1650649200000|2022-04-22 17:40:00|202535.1|202385.1|202370.3|202220.3|202539.3|202389.3|202354.7|202204.7|627
1650649500000|2022-04-22 17:45:00|202378.1|202228.1|202385.6|202235.6|202476.4|202358|202319.7|202208.6|498
1650649800000|2022-04-22 17:50:00|202385.1|202235.1|202602.6|202452.6|202626.5|202476.5|202336.6|202231|550
1650650100000|2022-04-22 17:55:00|202603.6|202453.6|202696.7|202546.7|202780.8|202670.1|202549.1|202424|648
1650650400000|2022-04-22 18:00:00|202694.1|202544.1|202568.7|202418.7|202780.4|202640.5|202558.8|202408.8|707
1650650700000|2022-04-22 18:05:00|202567.1|202417.1|202665.5|202515.5|202720.3|202570.3|202539.1|202389.1|759
1650651000000|2022-04-22 18:10:00|202665.7|202515.7|202634|202484|202666.1|202516.1|202531.9|202396.3|718
1650651300000|2022-04-22 18:15:00|202633.8|202483.8|202408.9|202258.9|202635.2|202485.2|202404.7|202254.7|739
1650651600000|2022-04-22 18:20:00|202407.1|202257.1|202250.9|202100.9|202440.2|202290.2|202122.6|202024.4|760
1650651900000|2022-04-22 18:25:00|202252.6|202102.6|202143.5|201993.5|202260.4|202158.4|202084.9|201934.9|761
1650652200000|2022-04-22 18:30:00|202138.4|201988.4|202277.4|202127.4|202283|202133|202088.4|201957.5|739
1650652500000|2022-04-22 18:35:00|202283.9|202133.9|202267.5|202117.5|202402.2|202267.7|202212.9|202095.1|678
1650652800000|2022-04-22 18:40:00|202267.3|202117.3|202233.5|202083.5|202319.7|202187.3|202150.8|202000.8|795
1650653100000|2022-04-22 18:45:00|202236.2|202086.2|202354.1|202204.1|202356.6|202206.6|202081.9|201971.5|793
1650653400000|2022-04-22 18:50:00|202354.2|202204.2|202492.6|202342.6|202550.8|202400.8|202338.4|202188.4|816
1650653700000|2022-04-22 18:55:00|202491.1|202341.1|202494.8|202344.8|202546.3|202431.4|202436.9|202286.9|736
1650654000000|2022-04-22 19:00:00|202480.1|202330.1|202296.2|202146.2|202489.9|202339.9|202290|202140|794
1650654300000|2022-04-22 19:05:00|202296.4|202146.4|202301.1|202151.1|202312.8|202162.8|202207.5|202058.6|732
1650654600000|2022-04-22 19:10:00|202298.5|202148.5|202521.5|202371.5|202558.4|202408.4|202285.6|202135.6|857
1650654900000|2022-04-22 19:15:00|202520.9|202370.9|202392.6|202242.6|202617.2|202467.2|202321.5|202171.5|897
1650655200000|2022-04-22 19:20:00|202392.1|202242.1|202563.1|202413.1|202571.9|202421.9|202383.8|202233.8|814
1650655500000|2022-04-22 19:25:00|202565|202415|202546.6|202396.6|202576.5|202426.5|202487.2|202337.2|779
1650655800000|2022-04-22 19:30:00|202550.4|202400.4|202443|202293|202550.4|202439.6|202409.3|202259.3|714
1650656100000|2022-04-22 19:35:00|202435.5|202285.5|202264.8|202114.8|202444.6|202294.6|202259|202109|652
1650656400000|2022-04-22 19:40:00|202265.2|202115.2|202344.9|202194.9|202396.1|202246.1|202257.1|202107.1|696
1650656700000|2022-04-22 19:45:00|202345|202195|202522.1|202372.1|202532|202403.7|202333|202183|701
1650657000000|2022-04-22 19:50:00|202517.1|202367.1|202547|202397|202625.8|202475.8|202463.6|202326|831
1650657300000|2022-04-22 19:55:00|202547.7|202397.7|202599.1|202449.1|202615.8|202497.2|202506.9|202377.1|821
1650657600000|2022-04-22 20:00:00|202605.1|202455.1|202351.8|202201.8|202612.9|202462.9|202289.1|202139.1|690
1650657900000|2022-04-22 20:05:00|202351|202201|202493.3|202343.3|202501.1|202351.1|202345.3|202195.3|471
1650658200000|2022-04-22 20:10:00|202494.1|202344.1|202468|202318|202536.7|202386.7|202438|202288|503
1650658500000|2022-04-22 20:15:00|202474.4|202324.4|202441|202291|202479.4|202329.4|202412.6|202262.6|473
1650658800000|2022-04-22 20:20:00|202456.4|202306.4|202486.9|202336.9|202496.2|202346.2|202444.9|202294.9|549
1650659100000|2022-04-22 20:25:00|202487|202337|202546.4|202396.4|202551.1|202401.1|202484.5|202334.5|445
1650659400000|2022-04-22 20:30:00|202547.2|202397.2|202657|202507|202669.9|202519.9|202545.2|202395.2|527
1650659700000|2022-04-22 20:35:00|202656.6|202506.6|202657.6|202507.6|202682.1|202532.1|202625.1|202475.1|453
1650660000000|2022-04-22 20:40:00|202658|202508|202670.2|202520.2|202686.9|202536.9|202643.8|202493.8|290
1650660300000|2022-04-22 20:45:00|202677|202527|202676.5|202526.5|202699.5|202549.5|202572.8|202422.8|289
1650660600000|2022-04-22 20:50:00|202676|202526|202595.2|202445.2|202784.5|202556.7|202589.6|202368.1|407
1650660900000|2022-04-22 20:55:00|202587|202437|202469.3|202159.3|202649.4|202448.5|202434.7|202124.7|262
1650830400000|2022-04-24 20:00:00|202322.5|201967.5|202322.5|201967.5|202452.5|202097.5|202322.5|201967.5|6
1650831000000|2022-04-24 20:10:00|202394.9|202039.9|202322.5|201967.5|202394.9|202039.9|202322.5|201967.5|2
1650834000000|2022-04-24 21:00:00|202375.1|202020.1|202300|201990|202515.9|202160.9|202300|201967.5|8
1650834300000|2022-04-24 21:05:00|202380|202070|202422.7|202112.7|202493.3|202183.3|202283|201973|25
1650834600000|2022-04-24 21:10:00|202300|201990|202427.9|202117.9|202503.6|202193.6|202300|201990|22
1650834900000|2022-04-24 21:15:00|202300|201990|202300|201990|202509.6|202199.6|202300|201990|69
1650835200000|2022-04-24 21:20:00|202395.9|202085.9|202500.1|202190.1|202500.1|202190.1|202290.6|201980.6|50
1650835500000|2022-04-24 21:25:00|202436.7|202126.7|202485.7|202175.7|202504.6|202194.6|202290.6|201980.6|49
1650835800000|2022-04-24 21:30:00|202435.3|202125.3|202300|201990|202501.7|202191.7|202300|201990|37
1650836100000|2022-04-24 21:35:00|202421.1|202111.1|202367.8|202057.8|202523.3|202213.3|202300|201990|46
1650836400000|2022-04-24 21:40:00|202374.1|202064.1|202300|201990|202554|202244|202299.1|201989.1|34
1650836700000|2022-04-24 21:45:00|202472.8|202162.8|202345.5|202035.5|202503|202193|202300|201990|25
1650837000000|2022-04-24 21:50:00|202336.8|202026.8|202358.5|202048.5|202490.3|202180.3|202300|201990|67
1650837300000|2022-04-24 21:55:00|202368.3|202058.3|202300|201990|202447.1|202137.1|202300|201990|90
1650837600000|2022-04-24 22:00:00|202363.4|202053.4|202671.7|202361.7|202674.6|202405.2|202360.6|202050.6|646
1650837900000|2022-04-24 22:05:00|202672.2|202362.2|202725.6|202446|202756.9|202522.2|202586.2|202347.6|426
1650838200000|2022-04-24 22:10:00|202725|202448.7|202688.8|202378.8|202751.4|202517.9|202589.3|202368.6|232
1650838500000|2022-04-24 22:15:00|202596|202446|202642.5|202492.5|202732.4|202522.5|202564.2|202375.3|320
1650838800000|2022-04-24 22:20:00|202634.5|202484.5|202697.2|202547.2|202750.3|202555.3|202589|202404.1|452
1650839100000|2022-04-24 22:25:00|202698.7|202548.7|202702.8|202552.8|202706.3|202556.3|202659.4|202509.4|378
1650839400000|2022-04-24 22:30:00|202710.3|202560.3|202686.4|202536.4|202740.6|202579.1|202619.5|202469.5|604
1650839700000|2022-04-24 22:35:00|202684.8|202534.8|202766.8|202475|202766.8|202586.3|202669.3|202475|435
1650840000000|2022-04-24 22:40:00|202705|202555|202682.6|202532.6|202740|202590|202678.9|202528.9|299
1650840300000|2022-04-24 22:45:00|202687.6|202537.6|202617.6|202467.6|202738.9|202588.9|202571|202421|392
1650840600000|2022-04-24 22:50:00|202613.2|202463.2|202627.2|202477.2|202708.1|202508.7|202569.7|202394.9|346
1650840900000|2022-04-24 22:55:00|202626.5|202476.5|202509|202359|202647.5|202494.4|202489.8|202339.8|510
1650841200000|2022-04-24 23:00:00|202513.3|202363.3|202521|202371|202530.5|202380.5|202460.5|202310.5|603
1650841500000|2022-04-24 23:05:00|202520.2|202370.2|202524.5|202374.5|202566.4|202416.4|202502.1|202352.1|507
1650841800000|2022-04-24 23:10:00|202514.2|202364.2|202509.8|202359.8|202542|202392|202469.6|202319.6|613
1650842100000|2022-04-24 23:15:00|202508.9|202358.9|202543.9|202393.9|202575.1|202425.1|202457.1|202307.1|372
1650842400000|2022-04-24 23:20:00|202541.2|202391.2|202529|202379|202564|202414|202514|202364|442
1650842700000|2022-04-24 23:25:00|202528.4|202378.4|202437.1|202287.1|202530.9|202380.9|202430.3|202280.3|382
1650843000000|2022-04-24 23:30:00|202435.6|202285.6|202456.2|202306.2|202467.8|202317.8|202382.9|202232.9|354
1650843300000|2022-04-24 23:35:00|202454.9|202304.9|202495.7|202345.7|202506.1|202356.1|202421.7|202271.7|354
1650843600000|2022-04-24 23:40:00|202492.4|202342.4|202541.7|202391.7|202552.7|202402.7|202481.1|202331.1|309
1650843900000|2022-04-24 23:45:00|202547.2|202397.2|202538.2|202388.2|202558|202408|202488.3|202338.3|505
1650844200000|2022-04-24 23:50:00|202536.2|202386.2|202523|202373|202556|202406|202513.5|202363.5|504
1650844500000|2022-04-24 23:55:00|202521.8|202371.8|202557.9|202407.9|202567.4|202417.4|202515|202365|628
1650844800000|2022-04-25 00:00:00|202558.3|202408.3|202555.8|202405.8|202608.3|202458.3|202484.5|202334.5|764
1650845100000|2022-04-25 00:05:00|202555.1|202405.1|202577.1|202427.1|202591.8|202441.8|202504.7|202354.7|655
1650845400000|2022-04-25 00:10:00|202576.4|202426.4|202636.2|202486.2|202680.4|202530.4|202570.6|202420.6|626
1650845700000|2022-04-25 00:15:00|202637|202487|202628.4|202478.4|202637|202487|202581.4|202431.4|533
1650846000000|2022-04-25 00:20:00|202629|202479|202712.3|202562.3|202716|202566|202610.7|202460.7|570
1650846300000|2022-04-25 00:25:00|202713.1|202563.1|202651|202501|202714.6|202564.6|202649.2|202499.2|512
1650846600000|2022-04-25 00:30:00|202652.8|202502.8|202633.7|202483.7|202653.7|202503.7|202575.3|202425.3|727
1650846900000|2022-04-25 00:35:00|202633.9|202483.9|202577.2|202427.2|202634|202484|202563.5|202413.5|588
1650847200000|2022-04-25 00:40:00|202577.4|202427.4|202605|202455|202609.5|202459.5|202548.8|202398.8|557
1650847500000|2022-04-25 00:45:00|202605.5|202455.5|202649.9|202499.9|202692.5|202542.5|202578.5|202428.5|749
1650847800000|2022-04-25 00:50:00|202650|202500|202746.5|202596.5|202756|202606|202627.4|202477.4|642
1650848100000|2022-04-25 00:55:00|202747.1|202597.1|202790.2|202640.2|202821.9|202671.9|202746|202596|821
1650848400000|2022-04-25 01:00:00|202788|202638|202817.8|202667.8|202819.6|202669.6|202766|202616|423
1650848700000|2022-04-25 01:05:00|202816.6|202666.6|202884.4|202734.4|202893.8|202743.8|202816.4|202666.4|511
1650849000000|2022-04-25 01:10:00|202883.7|202733.7|203166.1|203016.1|203213.5|203063.5|202880.6|202730.6|645
1650849300000|2022-04-25 01:15:00|203170.3|203020.3|203100.5|202950.5|203174.3|203024.3|203017.2|202867.2|616
1650849600000|2022-04-25 01:20:00|203101.5|202951.5|203171.6|203021.6|203173.8|203023.8|203084.9|202934.9|579
1650849900000|2022-04-25 01:25:00|203172.8|203022.8|203226.6|203076.6|203230.1|203080.1|203152|203002|637
1650850200000|2022-04-25 01:30:00|203226.8|203076.8|203479.9|203329.9|203494.5|203344.5|203207.3|203057.3|739
1650850500000|2022-04-25 01:35:00|203489.7|203339.7|203544.7|203394.7|203655.6|203505.6|203483.6|203333.6|786
1650850800000|2022-04-25 01:40:00|203544.4|203394.4|203485.4|203335.4|203562.5|203412.5|203479.2|203329.2|554
1650851100000|2022-04-25 01:45:00|203484.8|203334.8|203544.4|203394.4|203562.2|203412.2|203439.6|203289.6|888
1650851400000|2022-04-25 01:50:00|203541.3|203391.3|203539.6|203389.6|203565.6|203415.6|203509|203359|514
1650851700000|2022-04-25 01:55:00|203539.8|203389.8|203710.1|203560.1|203730.4|203580.4|203534.2|203384.2|591
1650852000000|2022-04-25 02:00:00|203710|203560|203628.7|203478.7|203712.2|203562.2|203588.8|203438.8|624
1650852300000|2022-04-25 02:05:00|203627.6|203477.6|203702.1|203552.1|203703.3|203553.3|203621.4|203471.4|545
1650852600000|2022-04-25 02:10:00|203701.1|203551.1|203873.1|203723.1|203895.6|203745.6|203691.4|203541.4|693
1650852900000|2022-04-25 02:15:00|203873.4|203723.4|203867.4|203717.4|203887.8|203737.8|203865.7|203715.7|574
1650853200000|2022-04-25 02:20:00|203868.6|203718.6|203868.7|203718.7|203875.9|203725.9|203769.2|203619.2|644
1650853500000|2022-04-25 02:25:00|203867.6|203717.6|203836.3|203686.3|203873.5|203723.5|203807|203657|594
1650853800000|2022-04-25 02:30:00|203837.6|203687.6|203742|203592|203838|203688|203733.8|203583.8|524
1650854100000|2022-04-25 02:35:00|203740.5|203590.5|203786.8|203636.8|203787.7|203637.7|203731.3|203581.3|483
1650854400000|2022-04-25 02:40:00|203787.4|203637.4|203782.4|203632.4|203790.2|203640.2|203744.9|203594.9|526
1650854700000|2022-04-25 02:45:00|203782.1|203632.1|203626.5|203476.5|203786.5|203636.5|203590.8|203440.8|604
1650855000000|2022-04-25 02:50:00|203626.9|203476.9|203617.8|203467.8|203634.3|203484.3|203592.9|203442.9|601
1650855300000|2022-04-25 02:55:00|203612.4|203462.4|203540.4|203390.4|203628.7|203478.7|203521.3|203371.3|701
1650855600000|2022-04-25 03:00:00|203540.6|203390.6|203557.9|203407.9|203571.4|203421.4|203510.5|203360.5|652
1650855900000|2022-04-25 03:05:00|203556.7|203406.7|203600.7|203450.7|203629.3|203479.3|203549.4|203399.4|580
1650856200000|2022-04-25 03:10:00|203600.4|203450.4|203553.6|203403.6|203618.9|203468.9|203545.8|203395.8|557
1650856500000|2022-04-25 03:15:00|203551.7|203401.7|203606.9|203456.9|203617.9|203467.9|203539.9|203389.9|592
1650856800000|2022-04-25 03:20:00|203607.7|203457.7|203417.7|203267.7|203612|203462|203403.5|203253.5|636
1650857100000|2022-04-25 03:25:00|203419.8|203269.8|203296.6|203146.6|203466.4|203316.4|203294.6|203144.6|675
1650857400000|2022-04-25 03:30:00|203293.6|203143.6|203368.5|203218.5|203368.5|203218.5|203292|203142|527
1650857700000|2022-04-25 03:35:00|203350.7|203200.7|203390|203240|203407.2|203257.2|203345.7|203195.7|429
1650858000000|2022-04-25 03:40:00|203394.3|203244.3|203396.9|203246.9|203408.8|203258.8|203362.6|203212.6|423
1650858300000|2022-04-25 03:45:00|203396.1|203246.1|203343.6|203193.6|203412.9|203262.9|203330|203180|532
1650858600000|2022-04-25 03:50:00|203344.2|203194.2|203424.1|203274.1|203429.7|203279.7|203341.5|203191.5|624
1650858900000|2022-04-25 03:55:00|203425.3|203275.3|203498.1|203348.1|203501.8|203351.8|203417.7|203267.7|666
1650859200000|2022-04-25 04:00:00|203498.2|203348.2|203480.4|203330.4|203514.7|203364.7|203471.5|203321.5|573
1650859500000|2022-04-25 04:05:00|203478.5|203328.5|203461.6|203311.6|203515.5|203365.5|203410.7|203260.7|602
1650859800000|2022-04-25 04:10:00|203461.1|203311.1|203504.4|203354.4|203517.5|203367.5|203457|203307|570
1650860100000|2022-04-25 04:15:00|203503.4|203353.4|203499.9|203349.9|203518.8|203368.8|203474|203324|448
1650860400000|2022-04-25 04:20:00|203499|203349|203557.2|203407.2|203573.5|203423.5|203494.8|203344.8|485
1650860700000|2022-04-25 04:25:00|203554.4|203404.4|203594.6|203444.6|203609.7|203459.7|203540.9|203390.9|482
1650861000000|2022-04-25 04:30:00|203594.8|203444.8|203762.3|203612.3|203859.3|203709.3|203590|203440|732
1650861300000|2022-04-25 04:35:00|203759.9|203609.9|203773.6|203623.6|203776.2|203626.2|203744.8|203594.8|474
1650861600000|2022-04-25 04:40:00|203774.5|203624.5|203835.9|203685.9|203896.7|203746.7|203748.3|203598.3|453
1650861900000|2022-04-25 04:45:00|203835.8|203685.8|203951.5|203801.5|203963.2|203813.2|203833.4|203683.4|452
1650862200000|2022-04-25 04:50:00|203951.8|203801.8|203964.3|203814.3|203981.4|203831.4|203946.5|203796.5|347
1650862500000|2022-04-25 04:55:00|203965.2|203815.2|203938.3|203788.3|203996.2|203846.2|203910.9|203760.9|378
1650862800000|2022-04-25 05:00:00|203938.5|203788.5|203843.6|203693.6|203948.7|203798.7|203799.6|203649.6|504
1650863100000|2022-04-25 05:05:00|203846.2|203696.2|203915.5|203765.5|203951.4|203801.4|203835.3|203685.3|504
1650863400000|2022-04-25 05:10:00|203916.8|203766.8|203815.7|203665.7|203920.3|203770.3|203808.7|203658.7|502
1650863700000|2022-04-25 05:15:00|203812|203662|203860.1|203710.1|203887.7|203737.7|203809.6|203659.6|524
1650864000000|2022-04-25 05:20:00|203860.8|203710.8|203731.9|203581.9|203861.8|203711.8|203704.6|203554.6|551
1650864300000|2022-04-25 05:25:00|203732|203582|203765.9|203615.9|203768.5|203618.5|203680.1|203530.1|568
1650864600000|2022-04-25 05:30:00|203764.6|203614.6|203867.8|203717.8|203886.4|203736.4|203740.3|203590.3|361
1650864900000|2022-04-25 05:35:00|203870.8|203720.8|204031|203881|204043.8|203893.8|203860|203710|436
1650865200000|2022-04-25 05:40:00|204030.8|203880.8|203897.3|203747.3|204033|203883|203889.7|203739.7|776
1650865500000|2022-04-25 05:45:00|203896.9|203746.9|203930.3|203780.3|203935.7|203785.7|203896.9|203746.9|593
1650865800000|2022-04-25 05:50:00|203930.7|203780.7|204019.5|203869.5|204028.9|203878.9|203927.8|203777.8|677
1650866100000|2022-04-25 05:55:00|204017.5|203867.5|203994.6|203844.6|204145.6|203995.6|203969.4|203819.4|677
1650866400000|2022-04-25 06:00:00|203997.1|203847.1|204005.3|203855.3|204039.2|203889.2|203834.2|203684.2|824
1650866700000|2022-04-25 06:05:00|204006|203856|204012.9|203862.9|204051.3|203901.3|203916.9|203766.9|776
1650867000000|2022-04-25 06:10:00|204014.5|203864.5|204220|204070|204251|204101|203914.8|203764.8|860
1650867300000|2022-04-25 06:15:00|204218.7|204068.7|203946.3|203796.3|204222.6|204072.6|203858.1|203708.1|866
1650867600000|2022-04-25 06:20:00|203951.8|203801.8|204023.3|203873.3|204034.4|203884.4|203903.5|203753.5|815
1650867900000|2022-04-25 06:25:00|204024.7|203874.7|204069.1|203919.1|204087.1|203937.1|203887.3|203737.3|719
1650868200000|2022-04-25 06:30:00|204070|203920|203976.1|203826.1|204075.5|203925.5|203881.5|203731.5|888
1650868500000|2022-04-25 06:35:00|203977.4|203827.4|203952.8|203802.8|204105.4|203955.4|203892.4|203742.4|958
1650868800000|2022-04-25 06:40:00|203952.4|203802.4|203889.2|203739.2|204036.4|203886.4|203856.2|203706.2|876
1650869100000|2022-04-25 06:45:00|203891.9|203741.9|203931.8|203781.8|204055.2|203905.2|203851.5|203701.5|938
1650869400000|2022-04-25 06:50:00|203929.9|203779.9|203823.2|203673.2|204031.8|203881.8|203822.6|203672.6|833
1650869700000|2022-04-25 06:55:00|203825.9|203675.9|203933.6|203783.6|204036.9|203886.9|203823.3|203673.3|798
1650870000000|2022-04-25 07:00:00|203935.8|203785.8|204192.7|204042.7|204197.4|204047.4|203892.4|203742.4|936
1650870300000|2022-04-25 07:05:00|204193.8|204043.8|203989.8|203839.8|204193.8|204043.8|203858|203708|900
1650870600000|2022-04-25 07:10:00|203991.6|203841.6|204123|203973|204219.9|204069.9|203981.1|203831.1|961
1650870900000|2022-04-25 07:15:00|204136.7|203986.7|203997.1|203847.1|204205.7|204055.7|203911.8|203761.8|782
1650871200000|2022-04-25 07:20:00|203996.6|203846.6|204000.1|203850.1|204148.4|203998.4|203917.8|203767.8|827
1650871500000|2022-04-25 07:25:00|203999.2|203849.2|204049.5|203899.5|204176.9|204026.9|203949.1|203799.1|947
1650871800000|2022-04-25 07:30:00|204055.5|203905.5|204294.2|204144.2|204301.7|204151.7|204055.5|203905.5|848
1650872100000|2022-04-25 07:35:00|204289.7|204139.7|204253.7|204103.7|204302.4|204152.4|204201.1|204051.1|869
1650872400000|2022-04-25 07:40:00|204249.6|204099.6|204171.9|204021.9|204309.2|204159.2|204145.2|203995.2|947
1650872700000|2022-04-25 07:45:00|204163.5|204013.5|204072.4|203922.4|204233.1|204083.1|204025.1|203875.1|902
1650873000000|2022-04-25 07:50:00|204059.9|203909.9|204018.2|203868.2|204165.4|204015.4|204010.5|203860.5|908
1650873300000|2022-04-25 07:55:00|204016.9|203866.9|203993.4|203843.4|204043.3|203893.3|203925.1|203775.1|855
1650873600000|2022-04-25 08:00:00|203990.7|203840.7|203926.5|203776.5|204005.4|203855.4|203875|203725|957
1650873900000|2022-04-25 08:05:00|203932.5|203782.5|203875|203725|203935.5|203785.5|203673.5|203523.5|997
1650874200000|2022-04-25 08:10:00|203876.3|203726.3|204101|203951|204123.7|203973.7|203858|203708|812
1650874500000|2022-04-25 08:15:00|204101.2|203951.2|204120.7|203970.7|204246|204096|204062.2|203940.9|891
1650874800000|2022-04-25 08:20:00|204119.5|203969.5|204102.7|203952.7|204217.3|204067.3|204076.5|203926.5|917
1650875100000|2022-04-25 08:25:00|204099.5|203949.5|204147.6|203997.6|204150.9|204000.9|204054.6|203904.6|847
1650875400000|2022-04-25 08:30:00|204147.2|203997.2|204045.8|203895.8|204160.1|204010.1|203990.1|203840.1|922
1650875700000|2022-04-25 08:35:00|204046.9|203896.9|204152.7|204002.7|204154.7|204004.7|204033.2|203883.2|787
1650876000000|2022-04-25 08:40:00|204153.4|204003.4|204190.8|204040.8|204238.9|204088.9|204148.4|203998.4|751
1650876300000|2022-04-25 08:45:00|204188.5|204038.5|204206.1|204056.1|204252.2|204102.2|204148.4|203998.4|776
1650876600000|2022-04-25 08:50:00|204203.5|204053.5|204329.7|204179.7|204332.2|204182.2|204198.7|204048.7|690
1650876900000|2022-04-25 08:55:00|204329|204179|204257.7|204107.7|204332.3|204182.3|204253|204103|817
1650877200000|2022-04-25 09:00:00|204256.5|204106.5|204186|204036|204276|204126|204137.9|203987.9|880
1650877500000|2022-04-25 09:05:00|204188.6|204038.6|204278.8|204128.8|204284.3|204134.3|204185.7|204035.7|789
1650877800000|2022-04-25 09:10:00|204281.7|204131.7|204417.5|204267.5|204425.7|204275.7|204279.3|204129.3|580
1650878100000|2022-04-25 09:15:00|204417.4|204267.4|204487.8|204337.8|204501.2|204351.2|204304|204154|779
1650878400000|2022-04-25 09:20:00|204488|204338|204443.3|204293.3|204556.1|204406.1|204434.8|204284.8|816
1650878700000|2022-04-25 09:25:00|204442.5|204292.5|204454.4|204304.4|204458|204308|204394.4|204244.4|694
1650879000000|2022-04-25 09:30:00|204454|204304|204390.7|204240.7|204461.8|204311.8|204344.3|204234.9|642
1650879300000|2022-04-25 09:35:00|204390.3|204240.3|204453.1|204303.1|204460.1|204336.6|204290.2|204169.9|661
1650879600000|2022-04-25 09:40:00|204452.5|204302.5|204338.5|204188.5|204452.5|204302.5|204294.4|204166.3|661
1650879900000|2022-04-25 09:45:00|204312.6|204162.6|204338.8|204188.8|204353.5|204222|204272|204131.3|812
1650880200000|2022-04-25 09:50:00|204338.3|204188.3|204342|204192|204386.5|204236.5|204310.3|204160.3|812
1650880500000|2022-04-25 09:55:00|204339|204189|204428.4|204278.4|204429.3|204279.3|204337.4|204187.4|660
1650880800000|2022-04-25 10:00:00|204428.5|204278.5|204367|204217|204446|204296|204332.1|204182.1|653
1650881100000|2022-04-25 10:05:00|204367.3|204217.3|204556.3|204406.3|204561.3|204411.3|204321.1|204171.1|816
1650881400000|2022-04-25 10:10:00|204554.9|204404.9|204625.5|204475.5|204676.7|204526.7|204551.3|204401.3|809
1650881700000|2022-04-25 10:15:00|204592.6|204442.6|204667.9|204517.9|204704|204562.9|204579.8|204429.8|791
1650882000000|2022-04-25 10:20:00|204667.6|204517.6|204528.8|204378.8|204673.8|204523.8|204506.7|204356.7|706
1650882300000|2022-04-25 10:25:00|204529.9|204379.9|204579.3|204429.3|204596.1|204446.1|204457.8|204307.8|709
1650882600000|2022-04-25 10:30:00|204576.9|204426.9|204530.9|204380.9|204581|204431|204452|204302|719
1650882900000|2022-04-25 10:35:00|204532.2|204382.2|204464.4|204314.4|204538.3|204388.3|204446.7|204296.7|735
1650883200000|2022-04-25 10:40:00|204466.3|204316.3|204521.9|204371.9|204524.2|204374.2|204416|204266|659
1650883500000|2022-04-25 10:45:00|204522.9|204372.9|204446.3|204296.3|204546.1|204396.1|204441.2|204291.2|707
1650883800000|2022-04-25 10:50:00|204447.7|204297.7|204509.4|204359.4|204518.3|204368.3|204398.5|204281.9|643
1650884100000|2022-04-25 10:55:00|204509.7|204359.7|204534.7|204384.7|204571.2|204421.2|204499.6|204349.6|744
1650884400000|2022-04-25 11:00:00|204533.3|204383.3|204546.9|204396.9|204558.2|204408.2|204429.9|204279.9|870
1650884700000|2022-04-25 11:05:00|204547|204397|204771.3|204621.3|204828|204682.8|204532|204382|851
1650885000000|2022-04-25 11:10:00|204771|204621|204724.9|204574.9|204936.4|204786.4|204711.3|204567.7|635
1650885300000|2022-04-25 11:15:00|204725.1|204575.1|204582.9|204432.9|204751.9|204633.9|204578.9|204428.9|846
1650885600000|2022-04-25 11:20:00|204582.8|204432.8|204355.4|204205.4|204692.7|204542.7|204295|204145|887
1650885900000|2022-04-25 11:25:00|204355.5|204205.5|204399.7|204249.7|204447.2|204297.2|204247.8|204097.8|972
1650886200000|2022-04-25 11:30:00|204402.3|204252.3|204002.4|203852.4|204419|204269|203937.9|203787.9|879
1650886500000|2022-04-25 11:35:00|203998.2|203848.2|203843.3|203693.3|204014.4|203864.4|203809.5|203665.9|896
1650886800000|2022-04-25 11:40:00|203843.7|203693.7|203934.5|203784.5|204004.8|203854.8|203835.6|203685.6|808
1650887100000|2022-04-25 11:45:00|203944.7|203794.7|203835.2|203685.2|203983.2|203833.2|203736.8|203643|814
1650887400000|2022-04-25 11:50:00|203834.5|203684.5|203582.1|203432.1|203835.4|203685.4|203473.8|203323.8|885
1650887700000|2022-04-25 11:55:00|203581.3|203431.3|203524.9|203374.9|203644.4|203494.4|203458.9|203341.7|757
1650888000000|2022-04-25 12:00:00|203527.6|203377.6|203829|203679|203847.4|203697.4|203525.3|203375.3|959
1650888300000|2022-04-25 12:05:00|203827.3|203677.3|203808.3|203658.3|203855.7|203705.7|203645.8|203495.8|826
1650888600000|2022-04-25 12:10:00|203807|203657|203952.1|203802.1|203960.5|203855.9|203707.6|203565.8|859
1650888900000|2022-04-25 12:15:00|203950.8|203800.8|203662.3|203512.3|203950.8|203800.8|203613.2|203463.2|870
1650889200000|2022-04-25 12:20:00|203684.2|203534.2|203518.8|203368.8|203729.9|203580.3|203389|203241.8|972
1650889500000|2022-04-25 12:25:00|203521.1|203371.1|203150.9|203000.9|203523.6|203373.6|203150.2|203000.2|958
1650889800000|2022-04-25 12:30:00|203151.9|203001.9|203155.8|203005.8|203299.6|203170.9|203004.3|202905.9|969
1650890100000|2022-04-25 12:35:00|203156.3|203006.3|203157.9|203007.9|203255.2|203105.2|203003.4|202904.1|871
1650890400000|2022-04-25 12:40:00|203159|203009|203027.6|202877.6|203187.3|203047|203012.1|202862.1|834
1650890700000|2022-04-25 12:45:00|203027.3|202877.3|203066.1|202916.1|203283.9|203157|203009.6|202859.6|833
1650891000000|2022-04-25 12:50:00|203062.5|202912.5|202876.6|202726.6|203120.6|203010.8|202859.6|202709.6|847
1650891300000|2022-04-25 12:55:00|202877.4|202727.4|202796.7|202646.7|202917|202802|202717.1|202567.1|823
1650891600000|2022-04-25 13:00:00|202799.3|202649.3|203021.9|202871.9|203044.2|202927.3|202788|202643.1|757
1650891900000|2022-04-25 13:05:00|203022.7|202872.7|202960|202810|203068.3|202918.3|202911.6|202772|688
1650892200000|2022-04-25 13:10:00|202959|202809|203249.3|203099.3|203253.3|203103.3|202868.5|202773|797
1650892500000|2022-04-25 13:15:00|203247.6|203097.6|203344|203194|203420.5|203270.5|203223.2|203073.2|737
1650892800000|2022-04-25 13:20:00|203344.1|203194.1|203297.2|203147.2|203384.7|203253.4|203248.1|203135.5|739
1650893100000|2022-04-25 13:25:00|203298.4|203148.4|203414.8|203264.8|203427.2|203277.2|203229.5|203079.5|589
1650893400000|2022-04-25 13:30:00|203417|203267|203504.6|203354.6|203554.6|203436.8|203412.7|203262.7|748
1650893700000|2022-04-25 13:35:00|203502.7|203352.7|203670.1|203520.1|203677|203552.8|203455.5|203311.5|797
1650894000000|2022-04-25 13:40:00|203666.4|203516.4|203535.7|203385.7|203703.1|203580|203519.5|203369.5|718
1650894300000|2022-04-25 13:45:00|203535.1|203385.1|203515|203365|203565.8|203415.8|203302.2|203152.2|710
1650894600000|2022-04-25 13:50:00|203400.2|203250.2|203367.2|203217.2|203400.2|203250.2|203101.1|202951.1|523
1650894900000|2022-04-25 13:55:00|203367.3|203217.3|203372.5|203222.5|203428.6|203278.6|203185.4|203035.4|624
1650895200000|2022-04-25 14:00:00|203370.5|203220.5|203499|203349|203499|203403.7|203284.9|203135.7|736
1650895500000|2022-04-25 14:05:00|203494.7|203344.7|203392|203242|203518.4|203410.4|203309.5|203163|578
1650895800000|2022-04-25 14:10:00|203392.5|203242.5|203319.4|203169.4|203407.9|203257.9|203142.6|203033.9|536
1650896100000|2022-04-25 14:15:00|203319.5|203169.5|203250.9|203200.9|203343.5|203216|203231.6|203081.6|660
1650896400000|2022-04-25 14:20:00|203290.9|203140.9|203326.4|203176.4|203546.1|203437.9|203232.4|203127.4|705
1650896700000|2022-04-25 14:25:00|203326.2|203176.2|203205.6|203055.6|203326.2|203176.2|203119.6|202990|440
1650897000000|2022-04-25 14:30:00|203205.7|203055.7|203054.9|202904.9|203207.4|203057.4|203013.2|202867.3|543
1650897300000|2022-04-25 14:35:00|203055.2|202905.2|203338.1|203188.1|203342.8|203199.7|203021.6|202871.6|718
1650897600000|2022-04-25 14:40:00|203335.4|203185.4|203130.6|202980.6|203353.8|203203.8|203104.2|202954.2|714
1650897900000|2022-04-25 14:45:00|203127.9|202977.9|203241.5|203091.5|203267.8|203117.8|203042.8|202892.8|711
1650898200000|2022-04-25 14:50:00|203239.6|203089.6|203224.1|203074.1|203410.4|203260.4|203207.9|203057.9|603
1650898500000|2022-04-25 14:55:00|203225.3|203075.3|203338.6|203188.6|203445.2|203343.5|203122.4|203002.6|644
1650898800000|2022-04-25 15:00:00|203340.7|203190.7|203316.8|203166.8|203526.7|203376.7|203290.5|203146.2|706
1650899100000|2022-04-25 15:05:00|203319|203169|203237.7|203087.7|203321.8|203171.8|203135.2|202985.2|543
1650899400000|2022-04-25 15:10:00|203237.4|203087.4|202972|202822|203285.6|203173.7|202926.9|202787|649
1650899700000|2022-04-25 15:15:00|202964.9|202814.9|203028.7|202878.7|203077.5|202979.3|202952.7|202802.7|478
1650900000000|2022-04-25 15:20:00|203028.2|202878.2|202996.9|202846.9|203030.8|202884.3|202911.7|202804.5|575
1650900300000|2022-04-25 15:25:00|202995.5|202845.5|203097.8|202947.8|203109.6|202959.6|202913.1|202763.1|450
1650900600000|2022-04-25 15:30:00|203065.3|202915.3|203199.9|203049.9|203250.4|203117|203050|202900|694
1650900900000|2022-04-25 15:35:00|203198|203048|203061.5|202911.5|203198.3|203048.3|203025.3|202875.3|734
1650901200000|2022-04-25 15:40:00|203059.9|202909.9|203031.7|202881.7|203111.3|202961.3|203010.5|202860.5|673
1650901500000|2022-04-25 15:45:00|203031.9|202881.9|203074.7|202924.7|203126.1|202976.1|203016|202881.9|759
1650901800000|2022-04-25 15:50:00|203076|202926|203073.3|202923.3|203119.2|202969.2|203056.4|202906.4|775
1650902100000|2022-04-25 15:55:00|203073.7|202923.7|202736.2|202586.2|203102.7|202952.7|202684.2|202586.2|869
1650902400000|2022-04-25 16:00:00|202734.7|202584.7|202611.2|202461.2|202871.8|202721.8|202608.3|202459.1|879
1650902700000|2022-04-25 16:05:00|202612.1|202462.1|202665.9|202515.9|202713.2|202563.2|202552.1|202402.1|872
1650903000000|2022-04-25 16:10:00|202665.8|202515.8|202671.6|202521.6|202698.5|202593.8|202526.2|202420.6|755
1650903300000|2022-04-25 16:15:00|202670.5|202520.5|202794.3|202644.3|202854.1|202708.5|202612.9|202462.9|672
1650903600000|2022-04-25 16:20:00|202794.7|202644.7|202496.6|202346.6|202795.7|202645.7|202482.1|202332.1|795
1650903900000|2022-04-25 16:25:00|202497.6|202347.6|202488.2|202338.2|202583.2|202433.2|202394.1|202244.1|758
1650904200000|2022-04-25 16:30:00|202488.3|202338.3|202225.8|202075.8|202498|202399|202215|202065|862
1650904500000|2022-04-25 16:35:00|202226|202076|202375.7|202225.7|202378.5|202228.5|202193|202043|859
1650904800000|2022-04-25 16:40:00|202374.7|202224.7|202449|202299|202449.7|202299.7|202249.2|202111.2|811
1650905100000|2022-04-25 16:45:00|202448.7|202298.7|202361.8|202211.8|202458.9|202318.8|202351.2|202201.2|679
1650905400000|2022-04-25 16:50:00|202360.1|202210.1|202446.7|202296.7|202452.5|202345.8|202307.5|202201.9|677
1650905700000|2022-04-25 16:55:00|202446.8|202296.8|202408.3|202258.3|202448.3|202336.2|202340.5|202190.5|664
1650906000000|2022-04-25 17:00:00|202410.6|202260.6|202499.4|202349.4|202531.5|202381.5|202359.2|202209.2|733
1650906300000|2022-04-25 17:05:00|202500|202350|202343.3|202193.3|202513.3|202400.3|202317|202178.5|675
1650906600000|2022-04-25 17:10:00|202331|202181|202264.4|202114.4|202388.6|202286.7|202160.6|202053.8|784
1650906900000|2022-04-25 17:15:00|202262.9|202112.9|202252.3|202102.3|202357.1|202207.1|202203.2|202053.2|688
1650907200000|2022-04-25 17:20:00|202251.6|202101.6|202043.3|201893.3|202274.3|202127.8|202032.5|201882.5|834
1650907500000|2022-04-25 17:25:00|201997.3|201947.3|201956.5|201906.5|202101.1|201987.8|201902.8|201752.8|862
1650907800000|2022-04-25 17:30:00|202001.9|201851.9|201968.5|201818.5|202034.1|201899.6|201869.3|201719.3|904
1650908100000|2022-04-25 17:35:00|201968.1|201818.1|202013.2|201863.2|202083.1|201933.1|201950.4|201800.4|729
1650908400000|2022-04-25 17:40:00|202013.8|201863.8|202097.9|201947.9|202107.1|201957.1|201896.6|201746.6|810
1650908700000|2022-04-25 17:45:00|202098.3|201948.3|202135.7|201985.7|202225.8|202076.7|202074.3|201924.3|743
1650909000000|2022-04-25 17:50:00|202136|201986|202127.3|201977.3|202232.5|202082.5|202089.1|201939.1|717
1650909300000|2022-04-25 17:55:00|202126.7|201976.7|202202.8|202052.8|202217.6|202098.1|202071|201952.1|720
1650909600000|2022-04-25 18:00:00|202202.6|202052.6|202221.7|202071.7|202278|202176.1|202129|202030|644
1650909900000|2022-04-25 18:05:00|202221.8|202071.8|202077.3|201927.3|202233.2|202134.2|202026.5|201911|691
1650910200000|2022-04-25 18:10:00|202077.9|201927.9|202207.3|202057.3|202247.4|202145.7|202020.8|201909.2|750
1650910500000|2022-04-25 18:15:00|202206.5|202056.5|202127.7|202077.7|202206.7|202105.4|202074|201975.2|716
1650910800000|2022-04-25 18:20:00|202134.8|202084.8|202058.8|201908.8|202201.1|202099.6|202042.4|201892.4|655
1650911100000|2022-04-25 18:25:00|202065|201915|201846.5|201796.5|202070.6|201962.1|201768|201618|685
1650911400000|2022-04-25 18:30:00|201847|201797|201917|201767|201954.8|201842.7|201773.6|201674.4|777
1650911700000|2022-04-25 18:35:00|201917.2|201767.2|201883.4|201733.4|201935.9|201794.3|201692.6|201542.6|799
1650912000000|2022-04-25 18:40:00|201882.2|201732.2|201998.5|201848.5|202008.4|201858.4|201845.8|201695.8|727
1650912300000|2022-04-25 18:45:00|202001.3|201851.3|201956.2|201806.2|202028.2|201878.2|201847.9|201697.9|726
1650912600000|2022-04-25 18:50:00|201957|201807|201842.2|201692.2|201964.4|201814.4|201780.2|201675.1|723
1650912900000|2022-04-25 18:55:00|201840.4|201690.4|202069.7|201919.7|202103.8|202003.4|201758.9|201658.4|925
1650913200000|2022-04-25 19:00:00|202064|201914|202110.6|201960.6|202193.4|202043.4|202043.9|201893.9|943
1650913500000|2022-04-25 19:05:00|202104.6|201954.6|202053.5|201903.5|202113.3|201963.3|201988|201858.6|720
1650913800000|2022-04-25 19:10:00|202058.5|201908.5|202001.5|201851.5|202058.5|201917|201946.8|201812.1|608
1650914100000|2022-04-25 19:15:00|201996.6|201846.6|202006.8|201856.8|202041.8|201940|201955.5|201805.5|635
1650914400000|2022-04-25 19:20:00|202007.5|201857.5|201809.7|201659.7|202011.2|201861.2|201741.7|201613.6|659
1650914700000|2022-04-25 19:25:00|201814.5|201664.5|201801.9|201651.9|201919.6|201769.6|201763.5|201640.2|755
1650915000000|2022-04-25 19:30:00|201770.1|201720.1|201938|201788|201989.1|201877|201759.6|201655.8|751
1650915300000|2022-04-25 19:35:00|201937.2|201787.2|201938.9|201888.9|201992.9|201891.8|201855.6|201756.4|680
1650915600000|2022-04-25 19:40:00|201936.5|201886.5|201947.9|201797.9|202068.4|201918.4|201879.8|201729.8|754
1650915900000|2022-04-25 19:45:00|201947.6|201797.6|202131.4|201981.4|202218.9|202068.9|201945.9|201795.9|723
1650916200000|2022-04-25 19:50:00|202140.6|201990.6|202053.7|201903.7|202178.3|202028.3|202008.6|201900.8|762
1650916500000|2022-04-25 19:55:00|202053.2|201903.2|201993.7|201943.7|202072.9|201976.4|201969.1|201864|869
1650916800000|2022-04-25 20:00:00|202039.5|201889.5|202153.8|202003.8|202155.5|202005.5|202039.5|201889.5|452
1650917100000|2022-04-25 20:05:00|202152.2|202002.2|202188.1|202038.1|202256.1|202106.1|202149.1|201999.1|484
1650917400000|2022-04-25 20:10:00|202189.2|202039.2|202283|202133|202290.4|202174.7|202189.2|202039.2|337
1650917700000|2022-04-25 20:15:00|202280.8|202130.8|202177.7|202027.7|202285|202135|202177.7|202027.7|470
1650918000000|2022-04-25 20:20:00|202180.6|202030.6|202203.1|202053.1|202207.5|202057.5|202169.7|202019.7|351
1650918300000|2022-04-25 20:25:00|202204.5|202054.5|202124.3|201974.3|202204.5|202054.5|202116.1|201966.1|239
1650918600000|2022-04-25 20:30:00|202123.8|201973.8|202152.7|202002.7|202195.7|202082.6|202084.1|201970.3|365
1650918900000|2022-04-25 20:35:00|202161|202011|202168.6|202018.6|202176.2|202026.2|202158.5|202008.5|241
1650919200000|2022-04-25 20:40:00|202168.9|202018.9|202129.5|201979.5|202173.1|202023.1|202121.1|201971.1|260
1650919500000|2022-04-25 20:45:00|202125.3|201975.3|202130|201980|202153.6|202003.6|202118|201968|252
1650919800000|2022-04-25 20:50:00|202132.3|201982.3|202165.9|202015.9|202173.6|202023.6|202123.6|201973.6|407
1650920100000|2022-04-25 20:55:00|202167.7|202017.7|202226.9|201916.9|202320.4|202117.8|202134.6|201824.6|786
1650920400000|2022-04-25 21:00:00|202249.9|201939.9|202233.9|201923.9|202260.9|201950.9|202185.7|201875.7|111
1650920700000|2022-04-25 21:05:00|202223|201913|202208.4|201898.4|202266.2|201956.2|202191.7|201881.7|45
1650921000000|2022-04-25 21:10:00|202287.3|201977.3|202205.5|201895.5|202295|201985|202123.4|201813.4|245
1650921300000|2022-04-25 21:15:00|202205.3|201895.3|202322.9|202012.9|202325.5|202015.5|202169.7|201859.7|138
1650921600000|2022-04-25 21:20:00|202355.4|202045.4|202231.9|201921.9|202355.4|202045.4|202152.8|201842.8|119
1650921900000|2022-04-25 21:25:00|202226.1|201916.1|202322|202012|202327.1|202017.1|202171.4|201861.4|118
1650922200000|2022-04-25 21:30:00|202305.9|201995.9|202266.6|201956.6|202311.7|202001.7|202177.8|201867.8|910
1650922500000|2022-04-25 21:35:00|202266.7|201956.7|202282.4|201972.4|202303.4|201993.4|202210.4|201900.4|1067
1650922800000|2022-04-25 21:40:00|202279.3|201969.3|202266.6|201956.6|202321.7|202011.7|202238|201928|944
1650923100000|2022-04-25 21:45:00|202248.5|201938.5|202240.4|201930.4|202309.2|201999.2|202228.9|201918.9|1024
1650923400000|2022-04-25 21:50:00|202247.5|201937.5|202254.9|201944.9|202301.3|201991.3|202216.1|201906.1|1117
1650923700000|2022-04-25 21:55:00|202272.8|201962.8|202279.8|201969.8|202294|201984|202214.6|201904.6|1101
1650924000000|2022-04-25 22:00:00|202269|201959|202357.2|202207.2|202387.2|202216|202227.8|201917.8|668
1650924300000|2022-04-25 22:05:00|202345.6|202195.6|202302.9|202152.9|202358.9|202208.9|202287.2|202137.2|366
1650924600000|2022-04-25 22:10:00|202302.8|202152.8|202301.8|202151.8|202316.4|202166.4|202297|202147|215
1650924900000|2022-04-25 22:15:00|202300.2|202150.2|202297.7|202147.7|202305.7|202155.7|202284.2|202134.2|249
1650925200000|2022-04-25 22:20:00|202297.6|202147.6|202295.6|202145.6|202341.8|202191.8|202283|202133|283
1650925500000|2022-04-25 22:25:00|202296.4|202146.4|202300.4|202150.4|202308.2|202158.2|202289.9|202139.9|233
1650925800000|2022-04-25 22:30:00|202300.5|202150.5|202301.8|202151.8|202308.2|202158.2|202286.4|202136.4|249
1650926100000|2022-04-25 22:35:00|202302|202152|202301.5|202151.5|202305.1|202155.1|202242.8|202092.8|293
1650926400000|2022-04-25 22:40:00|202301.6|202151.6|202303.6|202153.6|202309.8|202159.8|202301.3|202151.3|229
1650926700000|2022-04-25 22:45:00|202303.9|202153.9|202263.7|202113.7|202313|202163|202263.6|202113.6|319
1650927000000|2022-04-25 22:50:00|202265.3|202115.3|202250.3|202100.3|202278.1|202128.1|202241.5|202091.5|335
1650927300000|2022-04-25 22:55:00|202250.2|202100.2|202263.2|202113.2|202285.5|202135.5|202250.2|202100.2|217
1650927600000|2022-04-25 23:00:00|202263.4|202113.4|202350.4|202200.4|202359.5|202209.5|202263.4|202113.4|326
1650927900000|2022-04-25 23:05:00|202348.5|202198.5|202356.8|202206.8|202376.6|202226.6|202311.7|202161.7|272
1650928200000|2022-04-25 23:10:00|202353.5|202203.5|202323.1|202173.1|202361.8|202211.8|202313.2|202163.2|326
1650928500000|2022-04-25 23:15:00|202323.6|202173.6|202317.8|202167.8|202341.2|202191.2|202313.8|202163.8|216
1650928800000|2022-04-25 23:20:00|202318.6|202168.6|202316.7|202166.7|202333.4|202183.4|202302.6|202152.6|343
1650929100000|2022-04-25 23:25:00|202317|202167|202360.2|202210.2|202366.4|202216.4|202315.6|202165.6|394
1650929400000|2022-04-25 23:30:00|202362.2|202212.2|202342.3|202192.3|202395.6|202245.6|202338.3|202188.3|243
1650929700000|2022-04-25 23:35:00|202343.1|202193.1|202342.8|202192.8|202368.4|202218.4|202318.3|202168.3|229
1650930000000|2022-04-25 23:40:00|202355.9|202205.9|202342.2|202192.2|202403|202253|202313|202163|376
1650930300000|2022-04-25 23:45:00|202345.7|202195.7|202349.8|202199.8|202382.4|202232.4|202342.7|202192.7|351
1650930600000|2022-04-25 23:50:00|202350|202200|202384.1|202234.1|202387.1|202237.1|202350|202200|406
1650930900000|2022-04-25 23:55:00|202383.7|202233.7|202374.7|202224.7|202396.9|202246.9|202360.9|202210.9|389
1650931200000|2022-04-26 00:00:00|202372.2|202222.2|202371.5|202221.5|202383.9|202233.9|202352.3|202202.3|603
1650931500000|2022-04-26 00:05:00|202369.3|202219.3|202378.4|202228.4|202396.8|202246.8|202356.5|202206.5|407
1650931800000|2022-04-26 00:10:00|202378.7|202228.7|202383.7|202233.7|202386.4|202236.4|202375.8|202225.8|240
1650932100000|2022-04-26 00:15:00|202382.6|202232.6|202378.2|202228.2|202428.8|202278.8|202375|202225|385
1650932400000|2022-04-26 00:20:00|202378.7|202228.7|202384.3|202234.3|202393.2|202243.2|202376|202226|285
1650932700000|2022-04-26 00:25:00|202382.4|202232.4|202303|202153|202384|202234|202297.8|202147.8|521
1650933000000|2022-04-26 00:30:00|202305.2|202155.2|202314.4|202164.4|202329|202179|202301.8|202151.8|566
1650933300000|2022-04-26 00:35:00|202313.6|202163.6|202311.5|202161.5|202325.9|202175.9|202275.8|202125.8|469
1650933600000|2022-04-26 00:40:00|202311.3|202161.3|202275.9|202125.9|202325.8|202175.8|202270.9|202120.9|456
1650933900000|2022-04-26 00:45:00|202275.7|202125.7|202289.2|202139.2|202304.3|202154.3|202272.4|202122.4|397
1650934200000|2022-04-26 00:50:00|202288.5|202138.5|202324.7|202174.7|202336.9|202186.9|202280.1|202130.1|486
1650934500000|2022-04-26 00:55:00|202325.7|202175.7|202268.9|202118.9|202332.6|202182.6|202262.5|202112.5|436
1650934800000|2022-04-26 01:00:00|202270.1|202120.1|202258.9|202108.9|202298.7|202148.7|202228.2|202078.2|655
1650935100000|2022-04-26 01:05:00|202259.2|202109.2|202244.1|202094.1|202268.2|202118.2|202225.1|202075.1|557
1650935400000|2022-04-26 01:10:00|202244.4|202094.4|202185|202035|202244.4|202094.4|202178.3|202028.3|490
1650935700000|2022-04-26 01:15:00|202185.1|202035.1|202332.2|202182.2|202335.6|202185.6|202182.1|202032.1|569
1650936000000|2022-04-26 01:20:00|202332|202182|202545.5|202395.5|202555|202405|202328.3|202178.3|506
1650936300000|2022-04-26 01:25:00|202544.7|202394.7|202503.3|202353.3|202545.9|202395.9|202452.5|202302.5|510
1650936600000|2022-04-26 01:30:00|202503.6|202353.6|202480.6|202330.6|202540|202390|202474.5|202324.5|604
1650936900000|2022-04-26 01:35:00|202480.5|202330.5|202358|202208|202480.9|202330.9|202356.6|202206.6|534
1650937200000|2022-04-26 01:40:00|202357.5|202207.5|202318.1|202168.1|202371.4|202221.4|202296.3|202146.3|541
1650937500000|2022-04-26 01:45:00|202317.4|202167.4|202439.1|202289.1|202468.6|202318.6|202315.5|202165.5|464
1650937800000|2022-04-26 01:50:00|202439.2|202289.2|202462|202312|202503.1|202353.1|202438.5|202288.5|589
1650938100000|2022-04-26 01:55:00|202462.7|202312.7|202439.1|202289.1|202510.1|202360.1|202432.4|202282.4|620
1650938400000|2022-04-26 02:00:00|202439.8|202289.8|202428.7|202278.7|202472|202322|202407.7|202257.7|572
1650938700000|2022-04-26 02:05:00|202428.4|202278.4|202404.7|202254.7|202429.4|202279.4|202359.9|202209.9|524
1650939000000|2022-04-26 02:10:00|202404.9|202254.9|202437|202287|202457.6|202307.6|202404.5|202254.5|443
1650939300000|2022-04-26 02:15:00|202436.9|202286.9|202399.3|202249.3|202449.6|202299.6|202396.3|202246.3|331
1650939600000|2022-04-26 02:20:00|202400.3|202250.3|202366.8|202216.8|202437.2|202287.2|202364.9|202214.9|411
1650939900000|2022-04-26 02:25:00|202364.9|202214.9|202354.9|202204.9|202365.8|202215.8|202348.4|202198.4|460
1650940200000|2022-04-26 02:30:00|202354.4|202204.4|202359.9|202209.9|202393.3|202243.3|202346.8|202196.8|408
1650940500000|2022-04-26 02:35:00|202355|202205|202387|202237|202394|202244|202355|202205|431
1650940800000|2022-04-26 02:40:00|202387.9|202237.9|202363.6|202213.6|202391.6|202241.6|202349.1|202199.1|588
1650941100000|2022-04-26 02:45:00|202363.5|202213.5|202318.2|202168.2|202391.2|202241.2|202315.3|202165.3|368
1650941400000|2022-04-26 02:50:00|202318.4|202168.4|202313.5|202163.5|202322.6|202172.6|202310.1|202160.1|274
1650941700000|2022-04-26 02:55:00|202313.6|202163.6|202314.8|202164.8|202346.2|202196.2|202312.4|202162.4|342
1650942000000|2022-04-26 03:00:00|202314.6|202164.6|202112.2|201962.2|202317.9|202167.9|202104.9|201954.9|469
1650942300000|2022-04-26 03:05:00|202112.6|201962.6|202062|201912|202138.1|201988.1|202058.2|201908.2|445
1650942600000|2022-04-26 03:10:00|202062.7|201912.7|202108.5|201958.5|202149.9|201999.9|202056.8|201906.8|426
1650942900000|2022-04-26 03:15:00|202106.7|201956.7|202084.6|201934.6|202120.1|201970.1|202048.3|201898.3|506
1650943200000|2022-04-26 03:20:00|202085.6|201935.6|202092.3|201942.3|202096.7|201946.7|202082.2|201932.2|198
1650943500000|2022-04-26 03:25:00|202089.4|201939.4|202190.9|202040.9|202198.6|202048.6|202081.7|201931.7|460
1650943800000|2022-04-26 03:30:00|202188.8|202038.8|202188.7|202038.7|202193.1|202043.1|202129.3|201979.3|464
1650944100000|2022-04-26 03:35:00|202189.4|202039.4|202195.5|202045.5|202205.5|202055.5|202152.6|202002.6|391
1650944400000|2022-04-26 03:40:00|202192.7|202042.7|202167.2|202017.2|202220.8|202070.8|202146.4|201996.4|352
1650944700000|2022-04-26 03:45:00|202167.1|202017.1|202150.1|202000.1|202192.6|202042.6|202139.1|201989.1|380
1650945000000|2022-04-26 03:50:00|202148.4|201998.4|202152.2|202002.2|202167.7|202017.7|202138.8|201988.8|295
1650945300000|2022-04-26 03:55:00|202151.7|202001.7|202123|201973|202165.2|202015.2|202121.9|201971.9|370
1650945600000|2022-04-26 04:00:00|202122.5|201972.5|202129.1|201979.1|202137.1|201987.1|202114.4|201964.4|438
1650945900000|2022-04-26 04:05:00|202129.9|201979.9|202144.2|201994.2|202173.2|202023.2|202116.5|201966.5|422
1650946200000|2022-04-26 04:10:00|202142.7|201992.7|202120.8|201970.8|202144.8|201994.8|202109|201959|330
1650946500000|2022-04-26 04:15:00|202116|201966|202091.2|201941.2|202127.9|201977.9|202087.2|201937.2|345
1650946800000|2022-04-26 04:20:00|202094.5|201944.5|202085.9|201935.9|202095.8|201945.8|202078.5|201928.5|308
1650947100000|2022-04-26 04:25:00|202085.5|201935.5|202083.5|201933.5|202091.3|201941.3|202078.7|201928.7|309
1650947400000|2022-04-26 04:30:00|202082.8|201932.8|202096.2|201946.2|202123.6|201973.6|202080.2|201930.2|225
1650947700000|2022-04-26 04:35:00|202096.8|201946.8|202090.3|201940.3|202112.4|201962.4|202080.6|201930.6|203
1650948000000|2022-04-26 04:40:00|202094|201944|202037.8|201887.8|202094|201944|202035.8|201885.8|218
1650948300000|2022-04-26 04:45:00|202037.9|201887.9|202031.1|201881.1|202046.8|201896.8|202024.7|201874.7|179
1650948600000|2022-04-26 04:50:00|202031.8|201881.8|202032.9|201882.9|202041.5|201891.5|202022.8|201872.8|207
1650948900000|2022-04-26 04:55:00|202024.7|201874.7|202032.5|201882.5|202040.7|201890.7|202022|201872|188
1650949200000|2022-04-26 05:00:00|202031.3|201881.3|202020.9|201870.9|202037.7|201887.7|202002.7|201852.7|310
1650949500000|2022-04-26 05:05:00|202020.7|201870.7|202150.2|202000.2|202158.6|202008.6|202018.6|201868.6|449
1650949800000|2022-04-26 05:10:00|202152.9|202002.9|202102.3|201952.3|202157.4|202007.4|202078.8|201928.8|431
1650950100000|2022-04-26 05:15:00|202100.4|201950.4|202125|201975|202153.3|202003.3|202092.3|201942.3|428
1650950400000|2022-04-26 05:20:00|202124.4|201974.4|202111|201961|202126.8|201976.8|202095|201945|334
1650950700000|2022-04-26 05:25:00|202114.4|201964.4|202093.2|201943.2|202144.1|201994.1|202090.7|201940.7|426
1650951000000|2022-04-26 05:30:00|202092.9|201942.9|202131.2|201981.2|202152.2|202002.2|202092.9|201942.9|606
1650951300000|2022-04-26 05:35:00|202131.5|201981.5|202148.4|201998.4|202153.2|202003.2|202117|201967|404
1650951600000|2022-04-26 05:40:00|202146.6|201996.6|202094.5|201944.5|202180.4|202030.4|202094.5|201944.5|400
1650951900000|2022-04-26 05:45:00|202098.6|201948.6|202105.3|201955.3|202138.7|201988.7|202062.7|201912.7|526
1650952200000|2022-04-26 05:50:00|202103.5|201953.5|202019.4|201869.4|202126.3|201976.3|201977.8|201827.8|590
1650952500000|2022-04-26 05:55:00|202016.8|201866.8|202076.8|201926.8|202089.1|201939.1|202008.9|201858.9|695
1650952800000|2022-04-26 06:00:00|202067.7|201917.7|202221.3|202071.3|202251.3|202101.3|202067.7|201917.7|841
1650953100000|2022-04-26 06:05:00|202221.9|202071.9|202187.6|202037.6|202284.9|202134.9|202187.3|202037.3|708
1650953400000|2022-04-26 06:10:00|202166.5|202016.5|202337.9|202187.9|202380|202230|202127.2|201977.2|640
1650953700000|2022-04-26 06:15:00|202338.1|202188.1|202332.4|202182.4|202387.3|202237.3|202317.3|202167.3|591
1650954000000|2022-04-26 06:20:00|202332.9|202182.9|202415.9|202265.9|202428.7|202278.7|202330.5|202180.5|540
1650954300000|2022-04-26 06:25:00|202416.1|202266.1|202486.4|202336.4|202542.3|202392.3|202412.8|202262.8|593
1650954600000|2022-04-26 06:30:00|202486.2|202336.2|202519|202369|202520.4|202370.4|202444.2|202294.2|607
1650954900000|2022-04-26 06:35:00|202518.3|202368.3|202466.8|202316.8|202540.3|202390.3|202434|202284|593
1650955200000|2022-04-26 06:40:00|202467.6|202317.6|202472.7|202322.7|202498.5|202348.5|202429.3|202279.3|483
1650955500000|2022-04-26 06:45:00|202472.1|202322.1|202510.8|202360.8|202563.2|202413.2|202467.3|202317.3|614
1650955800000|2022-04-26 06:50:00|202511.3|202361.3|202547.6|202397.6|202561.8|202411.8|202497.8|202347.8|680
1650956100000|2022-04-26 06:55:00|202544.8|202394.8|202563.4|202413.4|202588.4|202438.4|202532.5|202382.5|772
1650956400000|2022-04-26 07:00:00|202558.2|202408.2|202749.5|202599.5|202813.6|202663.6|202549.4|202399.4|939
1650956700000|2022-04-26 07:05:00|202749.4|202599.4|202789.2|202639.2|202799.4|202649.4|202688.5|202538.5|779
1650957000000|2022-04-26 07:10:00|202790.6|202640.6|202975.6|202825.6|203031.6|202881.6|202774.6|202624.6|783
1650957300000|2022-04-26 07:15:00|202976.7|202826.7|203073.6|202923.6|203093.4|202943.4|202976.4|202826.4|727
1650957600000|2022-04-26 07:20:00|203073|202923|203067.7|202917.7|203166.8|203016.8|203024.1|202874.1|859
1650957900000|2022-04-26 07:25:00|203063.4|202913.4|203120|202970|203164.1|203014.1|203032.4|202882.4|636
1650958200000|2022-04-26 07:30:00|203119.2|202969.2|203036.6|202886.6|203138.2|202988.2|202935.8|202785.8|856
1650958500000|2022-04-26 07:35:00|203042.7|202892.7|203074.6|202924.6|203095.8|202945.8|203025.7|202875.7|776
1650958800000|2022-04-26 07:40:00|203073.6|202923.6|203122.6|202972.6|203135.6|202985.6|203033.6|202883.6|723
1650959100000|2022-04-26 07:45:00|203130.3|202980.3|203153.7|203003.7|203201.1|203051.1|203125.3|202975.3|672
1650959400000|2022-04-26 07:50:00|203153.2|203003.2|203022.2|202872.2|203153.2|203003.2|203016.7|202866.7|755
1650959700000|2022-04-26 07:55:00|203023.3|202873.3|203143.9|202993.9|203151.3|203001.3|203007|202857|746
1650960000000|2022-04-26 08:00:00|203142.1|202992.1|203083.3|202933.3|203152.5|203002.5|203012.2|202862.2|775
1650960300000|2022-04-26 08:05:00|203082.3|202932.3|203059.5|202909.5|203085.5|202935.5|202994.6|202844.6|629
1650960600000|2022-04-26 08:10:00|203062|202912|203092.5|202942.5|203103.5|202953.5|202943|202793|714
1650960900000|2022-04-26 08:15:00|203092.3|202942.3|203060.5|202910.5|203092.8|202942.8|203031.8|202881.8|840
1650961200000|2022-04-26 08:20:00|203060.1|202910.1|202933.2|202783.2|203077.8|202927.8|202922.1|202772.1|682
1650961500000|2022-04-26 08:25:00|202933.6|202783.6|202840.5|202690.5|202946.9|202796.9|202778.5|202628.5|724
1650961800000|2022-04-26 08:30:00|202842.1|202692.1|202948.3|202798.3|202963.4|202813.4|202783.1|202633.1|676
1650962100000|2022-04-26 08:35:00|202953.2|202803.2|203162.3|203012.3|203170.4|203020.4|202948.5|202798.5|674
1650962400000|2022-04-26 08:40:00|203160|203010|203134.3|202984.3|203178.1|203028.1|203075.3|202925.3|579
1650962700000|2022-04-26 08:45:00|203129.7|202979.7|202998.6|202848.6|203129.7|202979.7|202947.3|202797.3|694
1650963000000|2022-04-26 08:50:00|202997.2|202847.2|202903.1|202753.1|202998.7|202848.7|202867.3|202717.3|759
1650963300000|2022-04-26 08:55:00|202903.7|202753.7|202868.2|202718.2|202910.9|202760.9|202866|202716|654
1650963600000|2022-04-26 09:00:00|202867.9|202717.9|202946.7|202796.7|202950.4|202848.8|202862|202712|659
1650963900000|2022-04-26 09:05:00|202947|202797|202971.7|202821.7|203005.7|202855.7|202878.6|202770.1|625
1650964200000|2022-04-26 09:10:00|202973.3|202823.3|202873.8|202723.8|202992.6|202842.6|202868.6|202718.6|642
1650964500000|2022-04-26 09:15:00|202872.6|202722.6|202796.4|202646.4|202879.9|202729.9|202756.9|202624.2|513
1650964800000|2022-04-26 09:20:00|202796.1|202646.1|202800.8|202650.8|202866.9|202716.9|202777|202627|586
1650965100000|2022-04-26 09:25:00|202801.9|202651.9|202811.1|202661.1|202845.2|202744.9|202748.6|202626.3|597
1650965400000|2022-04-26 09:30:00|202811.6|202661.6|202701|202551|202811.6|202672.4|202673.3|202538.6|568
1650965700000|2022-04-26 09:35:00|202700.9|202550.9|202603.8|202453.8|202712|202577|202522.4|202372.4|770
1650966000000|2022-04-26 09:40:00|202603.6|202453.6|202592|202442|202617.1|202467.1|202500.5|202350.5|667
1650966300000|2022-04-26 09:45:00|202591.2|202441.2|202540.6|202390.6|202609|202459|202513|202363|534
1650966600000|2022-04-26 09:50:00|202540.3|202390.3|202590.5|202440.5|202629.9|202479.9|202516|202366|570
1650966900000|2022-04-26 09:55:00|202610.2|202460.2|202574.3|202424.3|202635.2|202498.7|202528.9|202391.1|533
1650967200000|2022-04-26 10:00:00|202574.6|202424.6|202633.8|202483.8|202659.7|202509.7|202526.9|202424.3|537
1650967500000|2022-04-26 10:05:00|202635.5|202485.5|202658.3|202508.3|202680.5|202530.5|202621.7|202471.7|522
1650967800000|2022-04-26 10:10:00|202663.1|202513.1|202713.4|202563.4|202772.8|202622.8|202651.7|202501.7|566
1650968100000|2022-04-26 10:15:00|202714.1|202564.1|202781.6|202631.6|202807|202684.4|202713.5|202563.5|702
1650968400000|2022-04-26 10:20:00|202781.3|202631.3|202788.5|202638.5|202819|202669|202739.3|202589.3|702
1650968700000|2022-04-26 10:25:00|202788.9|202638.9|202743.4|202593.4|202813.1|202663.1|202722.1|202572.1|831
1650969000000|2022-04-26 10:30:00|202743.5|202593.5|202752.7|202602.7|202804.5|202700.2|202695|202549.8|757
1650969300000|2022-04-26 10:35:00|202752.5|202602.5|202527.8|202377.8|202759.7|202609.7|202523.3|202373.3|618
1650969600000|2022-04-26 10:40:00|202527.3|202377.3|202608.4|202458.4|202612.4|202462.4|202518.4|202368.4|688
1650969900000|2022-04-26 10:45:00|202607.6|202457.6|202640.8|202490.8|202641.5|202491.5|202573.1|202423.1|600
1650970200000|2022-04-26 10:50:00|202641.6|202491.6|202545.3|202395.3|202643.7|202493.7|202529|202379|650
1650970500000|2022-04-26 10:55:00|202541.3|202391.3|202503.9|202353.9|202542.9|202392.9|202430|202280|826
1650970800000|2022-04-26 11:00:00|202502.3|202352.3|202557.6|202407.6|202572.3|202488.1|202474.3|202324.3|747
1650971100000|2022-04-26 11:05:00|202558|202408|202650.4|202500.4|202666.7|202545.7|202536.2|202406.4|676
1650971400000|2022-04-26 11:10:00|202650.8|202500.8|202518.8|202368.8|202670.7|202565.7|202481.8|202331.8|573
1650971700000|2022-04-26 11:15:00|202516.4|202366.4|202491.8|202341.8|202543.2|202393.2|202418.5|202268.5|670
1650972000000|2022-04-26 11:20:00|202491.2|202341.2|202511|202361|202546.4|202396.4|202454.5|202304.5|589
1650972300000|2022-04-26 11:25:00|202511.1|202361.1|202504.7|202354.7|202514.3|202401|202415.7|202315.2|503
1650972600000|2022-04-26 11:30:00|202505.2|202355.2|202724|202574|202728.9|202613.1|202505.2|202355.2|651
1650972900000|2022-04-26 11:35:00|202726.6|202576.6|202773.9|202623.9|202815.8|202715.8|202660.9|202554.5|609
1650973200000|2022-04-26 11:40:00|202775|202625|202860.4|202710.4|202866.2|202761.1|202747.4|202624.9|507
1650973500000|2022-04-26 11:45:00|202859.5|202709.5|202605|202455|202863.5|202763.7|202605|202455|656
1650973800000|2022-04-26 11:50:00|202605.1|202455.1|202612|202462|202614.6|202500.8|202490.5|202381.9|676
1650974100000|2022-04-26 11:55:00|202613.7|202463.7|202728|202578|202768.1|202637.3|202588|202438|783
1650974400000|2022-04-26 12:00:00|202729.7|202579.7|202776.3|202626.3|202832.3|202723.9|202633.4|202489.3|794
1650974700000|2022-04-26 12:05:00|202777.3|202627.3|202852.4|202802.4|202906.1|202811.4|202694.2|202574.8|691
1650975000000|2022-04-26 12:10:00|202852.1|202802.1|202975.5|202825.5|203027.5|202898.5|202804.6|202704.3|650
1650975300000|2022-04-26 12:15:00|202965.6|202815.6|202949.4|202899.4|203073.8|202964.7|202894.4|202793.2|658
1650975600000|2022-04-26 12:20:00|202950.6|202900.6|203015.6|202965.6|203063.7|202965.6|202891.5|202783.6|785
1650975900000|2022-04-26 12:25:00|203014.6|202964.6|202899.3|202749.3|203067.5|202973.9|202877.1|202727.1|707
1650976200000|2022-04-26 12:30:00|202898.8|202748.8|202777.3|202627.3|202898.8|202762.8|202686.4|202583.9|762
1650976500000|2022-04-26 12:35:00|202774.5|202624.5|202738.1|202588.1|202844.7|202737.5|202679.3|202579.8|835
1650976800000|2022-04-26 12:40:00|202739.5|202589.5|202861.1|202711.1|202863|202760.6|202713.8|202587|694
1650977100000|2022-04-26 12:45:00|202861.5|202711.5|202894.6|202744.6|202952.6|202830.9|202789.2|202685.2|726
1650977400000|2022-04-26 12:50:00|202895|202745|202687.6|202637.6|202897.7|202775.3|202684|202583.5|695
1650977700000|2022-04-26 12:55:00|202686.9|202636.9|202852.3|202702.3|202859.6|202759.8|202678.6|202578.9|758
1650978000000|2022-04-26 13:00:00|202849.1|202699.1|202843.2|202793.2|202951.9|202838.5|202791.4|202683.1|743
1650978300000|2022-04-26 13:05:00|202844.1|202794.1|202898.4|202848.4|202941.9|202850.9|202830|202733.5|714
1650978600000|2022-04-26 13:10:00|202898.7|202848.7|203069.3|203019.3|203152.8|203047.5|202886.4|202797.9|767
1650978900000|2022-04-26 13:15:00|203072.3|203022.3|203327.7|203177.7|203343.6|203227.4|203050.1|202961.5|843
1650979200000|2022-04-26 13:20:00|203328.1|203178.1|203323.1|203173.1|203418.5|203320.3|203244.4|203142.6|823
1650979500000|2022-04-26 13:25:00|203326.7|203176.7|203303.6|203153.6|203369.6|203257.2|203234.9|203130.9|722
1650979800000|2022-04-26 13:30:00|203299.3|203149.3|203237.6|203087.6|203323.4|203226.4|203180.5|203078.1|693
1650980100000|2022-04-26 13:35:00|203237.5|203087.5|203151|203101|203263.5|203160.7|203144.6|203039|600
1650980400000|2022-04-26 13:40:00|203151.2|203101.2|203064.5|202914.5|203195.1|203102.2|202971.2|202869.2|671
1650980700000|2022-04-26 13:45:00|203064.1|202914.1|203231.6|203081.6|203238|203096.5|203012.9|202904.8|652
1650981000000|2022-04-26 13:50:00|203230.8|203080.8|203405.2|203255.2|203406.5|203286.7|203203.3|203080.8|694
1650981300000|2022-04-26 13:55:00|203396.2|203246.2|203329.6|203179.6|203414.8|203311.5|203270.9|203162.3|703
1650981600000|2022-04-26 14:00:00|203323.9|203173.9|203349.1|203299.1|203443.7|203350.4|203220.2|203119.6|719
1650981900000|2022-04-26 14:05:00|203349.8|203299.8|203204.3|203154.3|203441.9|203342.4|203174.9|203075.8|701
1650982200000|2022-04-26 14:10:00|203203.7|203153.7|203250|203100|203412.1|203307.5|203164.7|203066.5|684
1650982500000|2022-04-26 14:15:00|203248.6|203098.6|203263.6|203213.6|203359.4|203269|203203|203098.2|710
1650982800000|2022-04-26 14:20:00|203261.7|203211.7|203274.7|203224.7|203327.2|203237.4|203152.4|203061|647
1650983100000|2022-04-26 14:25:00|203259.5|203209.5|203336.1|203186.1|203415.2|203315.9|203259.5|203158.2|627
1650983400000|2022-04-26 14:30:00|203334.5|203184.5|203508.3|203458.3|203548.5|203459.3|203299.4|203175.8|617
1650983700000|2022-04-26 14:35:00|203508.5|203458.5|203634.6|203484.6|203665|203517.5|203457.3|203350.3|659
1650984000000|2022-04-26 14:40:00|203635.1|203485.1|203763.9|203613.9|203779.4|203685.4|203592.6|203477.5|748
1650984300000|2022-04-26 14:45:00|203764.6|203614.6|203526|203376|203764.6|203614.6|203387.5|203237.5|970
1650984600000|2022-04-26 14:50:00|203522.3|203372.3|203541.2|203391.2|203590.2|203466.3|203431.5|203281.5|885
1650984900000|2022-04-26 14:55:00|203542.5|203392.5|203799.7|203649.7|203842.9|203726.2|203496.2|203392.5|935
1650985200000|2022-04-26 15:00:00|203799.1|203649.1|203772.7|203622.7|203812.5|203716|203701.3|203551.3|927
1650985500000|2022-04-26 15:05:00|203764.3|203614.3|203664.6|203514.6|203777|203689.4|203594.5|203491.3|799
1650985800000|2022-04-26 15:10:00|203664.7|203514.7|203473.6|203323.6|203670.6|203520.6|203458.4|203308.4|719
1650986100000|2022-04-26 15:15:00|203479.7|203329.7|203480|203330|203505.7|203358.7|203394.8|203245.5|721
1650986400000|2022-04-26 15:20:00|203477.9|203327.9|203584.4|203434.4|203584.5|203484.5|203377.9|203270.9|803
1650986700000|2022-04-26 15:25:00|203585.6|203435.6|203692.4|203542.4|203696.6|203596|203541.2|203423.8|644
1650987000000|2022-04-26 15:30:00|203692|203542|203705.1|203555.1|203738.3|203621.4|203600.7|203492.6|813
1650987300000|2022-04-26 15:35:00|203705.2|203555.2|203673.6|203523.6|203717.3|203615.5|203590.6|203494.6|815
1650987600000|2022-04-26 15:40:00|203673.5|203523.5|203734.6|203584.6|203749.7|203643.7|203632.1|203483|779
1650987900000|2022-04-26 15:45:00|203734|203584|203703.6|203553.6|203743.1|203593.1|203700.7|203550.7|752
1650988200000|2022-04-26 15:50:00|203703.7|203553.7|203910.5|203760.5|203937.5|203787.5|203670|203520|698
1650988500000|2022-04-26 15:55:00|203908.5|203758.5|204568.3|204418.3|204592.4|204442.4|203908.5|203758.5|938
1650988800000|2022-04-26 16:00:00|204558.1|204408.1|204147.1|203997.1|204577.5|204427.5|204058.4|203908.4|872
1650989100000|2022-04-26 16:05:00|204148.6|203998.6|203974|203824|204215.5|204091.4|203967.6|203817.6|766
1650989400000|2022-04-26 16:10:00|203974.8|203824.8|204020.6|203870.6|204092.8|203942.8|203906.5|203788.4|822
1650989700000|2022-04-26 16:15:00|204023.6|203873.6|203938.7|203788.7|204028.3|203914.1|203908.7|203787.5|672
1650990000000|2022-04-26 16:20:00|203938.1|203788.1|203797.1|203647.1|203941.2|203798.5|203743.9|203640.7|808
1650990300000|2022-04-26 16:25:00|203798.7|203648.7|203756.7|203606.7|203878.5|203733.3|203665|203558.6|711
1650990600000|2022-04-26 16:30:00|203756.4|203606.4|203802.6|203652.6|203856.8|203721.3|203683|203584.4|764
1650990900000|2022-04-26 16:35:00|203801.3|203651.3|203839.7|203689.7|203856.4|203741.9|203764.8|203624.9|582
1650991200000|2022-04-26 16:40:00|203830.2|203680.2|203888.1|203738.1|203983|203879.2|203786.8|203676.6|673
1650991500000|2022-04-26 16:45:00|203888.4|203738.4|203935.5|203785.5|203974.6|203842.7|203807|203705.2|746
1650991800000|2022-04-26 16:50:00|203935.8|203785.8|203806.3|203656.3|203958|203854.6|203760.1|203656.3|661
1650992100000|2022-04-26 16:55:00|203807.8|203657.8|203696.6|203546.6|203866.8|203717.4|203650.2|203544.7|714
1650992400000|2022-04-26 17:00:00|203696|203546|203682.9|203632.9|203792.5|203683.6|203595.9|203487.6|817
1650992700000|2022-04-26 17:05:00|203684.3|203634.3|203803.9|203653.9|203824.9|203725.3|203634.7|203531.6|689
1650993000000|2022-04-26 17:10:00|203803.2|203653.2|203799|203749|203850.5|203752.2|203660.7|203564.1|652
1650993300000|2022-04-26 17:15:00|203799.4|203749.4|203802.2|203752.2|203917.9|203813.9|203735.7|203624.7|665
1650993600000|2022-04-26 17:20:00|203805|203755|203815.8|203665.8|203894.6|203755|203724.8|203616.9|704
1650993900000|2022-04-26 17:25:00|203821.1|203671.1|203768.6|203718.6|203846.9|203750.8|203734.7|203637.6|600
1650994200000|2022-04-26 17:30:00|203767.5|203717.5|203792.9|203742.9|203887.3|203784.8|203757|203652.1|675
1650994500000|2022-04-26 17:35:00|203795.1|203745.1|203805.4|203655.4|203862.7|203760.2|203743.5|203638.6|597
1650994800000|2022-04-26 17:40:00|203806.5|203656.5|203787.3|203637.3|203809.7|203710.3|203678.9|203575.2|528
1650995100000|2022-04-26 17:45:00|203786.8|203636.8|203677.2|203627.2|203789.6|203687.1|203677.2|203577.4|500
1650995400000|2022-04-26 17:50:00|203679.3|203629.3|203829.1|203679.1|203835.1|203725.4|203678.6|203578.5|481
1650995700000|2022-04-26 17:55:00|203829.3|203679.3|203846.2|203696.2|203855.2|203756.4|203730|203634.4|572
1650996000000|2022-04-26 18:00:00|203845.4|203695.4|203981|203931|204063.9|203931|203801.9|203695.4|717
1650996300000|2022-04-26 18:05:00|203979.2|203929.2|204018.7|203868.7|204032.9|203935|203967|203841.5|603
1650996600000|2022-04-26 18:10:00|204018.4|203868.4|203928.6|203778.6|204018.4|203918.7|203882.9|203776.2|743
1650996900000|2022-04-26 18:15:00|203928.3|203778.3|203813.9|203663.9|203928.5|203829.3|203760.2|203648.7|749
1650997200000|2022-04-26 18:20:00|203814.1|203664.1|203747.5|203597.5|203818.7|203712.5|203650.3|203500.3|746
1650997500000|2022-04-26 18:25:00|203748.1|203598.1|203778|203628|203801.8|203701.2|203683.3|203533.3|658
1650997800000|2022-04-26 18:30:00|203777.9|203627.9|203787.9|203737.9|203880.9|203781.7|203767.3|203627.9|623
1650998100000|2022-04-26 18:35:00|203788.2|203738.2|203836.2|203786.2|203875.4|203786.2|203703.9|203602.7|706
1650998400000|2022-04-26 18:40:00|203836.5|203786.5|203998.6|203848.6|204006.6|203904.4|203836.5|203733.5|746
1650998700000|2022-04-26 18:45:00|203998.8|203848.8|203904.1|203854.1|204066.3|203964|203894.4|203787.7|683
1650999000000|2022-04-26 18:50:00|203916.8|203866.8|203750.3|203700.3|203962.7|203866.8|203747.1|203650.6|642
1650999300000|2022-04-26 18:55:00|203750.2|203700.2|203675.8|203625.8|203783.9|203700.2|203599.1|203488.3|739
1650999600000|2022-04-26 19:00:00|203685|203635|203710.8|203660.8|203766.5|203664.5|203596.2|203496.2|645
1650999900000|2022-04-26 19:05:00|203712.4|203662.4|203823.6|203673.6|203850.8|203742.2|203674.5|203593.5|880
1651000200000|2022-04-26 19:10:00|203823.5|203673.5|203936.6|203786.6|203947.7|203843.6|203721.4|203575.9|764
1651000500000|2022-04-26 19:15:00|203936.9|203786.9|203962.9|203812.9|204031.9|203891.5|203904.2|203780.8|705
1651000800000|2022-04-26 19:20:00|203962.7|203812.7|203974.8|203824.8|204001.6|203861.9|203909|203794.2|622
1651001100000|2022-04-26 19:25:00|203975.2|203825.2|203949.1|203799.1|204001.4|203886.3|203816.1|203718.1|557
1651001400000|2022-04-26 19:30:00|203947.8|203797.8|203884|203734|203957.6|203807.6|203825.5|203706.9|511
1651001700000|2022-04-26 19:35:00|203885|203735|203804.6|203654.6|203942.5|203844.1|203804.6|203654.6|543
1651002000000|2022-04-26 19:40:00|203805.6|203655.6|203786.7|203636.7|203889.8|203739.8|203736.4|203632.1|670
1651002300000|2022-04-26 19:45:00|203789.6|203639.6|203816.4|203666.4|203849.4|203742.5|203719.2|203621.7|584
1651002600000|2022-04-26 19:50:00|203823.4|203673.4|203921.3|203771.3|203925.5|203817.4|203681.6|203582.9|771
1651002900000|2022-04-26 19:55:00|203922.5|203772.5|203982.8|203832.8|204002.2|203852.2|203854.8|203704.8|946
1651003200000|2022-04-26 20:00:00|203989|203839|203979.1|203829.1|204001|203896.7|203876.9|203726.9|829
1651003500000|2022-04-26 20:05:00|203968.9|203818.9|204109.3|203959.3|204116.4|203966.4|203964.4|203814.4|807
1651003800000|2022-04-26 20:10:00|204114.6|203964.6|204211.9|204061.9|204261.5|204111.5|204104.8|203954.8|672
1651004100000|2022-04-26 20:15:00|204211.6|204061.6|204291.6|204141.6|204292.1|204187.6|204147|203997|530
1651004400000|2022-04-26 20:20:00|204291.8|204141.8|204305.1|204155.1|204354.9|204238.8|204244|204132|540
1651004700000|2022-04-26 20:25:00|204304.3|204154.3|204284.6|204134.6|204307|204165.3|204215.3|204079.4|381
1651005000000|2022-04-26 20:30:00|204284.7|204134.7|204259.2|204109.2|204299.5|204149.5|204244.6|204094.6|494
1651005300000|2022-04-26 20:35:00|204259.4|204109.4|204231.4|204081.4|204259.8|204158.6|204204.6|204072.8|310
1651005600000|2022-04-26 20:40:00|204230.9|204080.9|204254.4|204104.4|204266.3|204116.3|204222.3|204072.3|339
1651005900000|2022-04-26 20:45:00|204253.3|204103.3|204276.9|204126.9|204301.2|204151.2|204223.9|204073.9|421
1651006200000|2022-04-26 20:50:00|204278.1|204128.1|204405.8|204255.8|204445.5|204295.5|204272.5|204122.5|419
1651006500000|2022-04-26 20:55:00|204398.7|204248.7|204402.4|204252.4|204451.6|204301.6|204391.6|204241.6|477
1651006800000|2022-04-26 21:00:00|204402.2|204252.2|204361.6|204211.6|204498.5|204292.1|204344.4|204055.7|138
1651007100000|2022-04-26 21:05:00|204360.1|204210.1|204376.8|204226.8|204377.9|204227.9|204355.4|204205.4|115
1651007400000|2022-04-26 21:10:00|204429.2|204119.2|204426.4|204164.5|204452.2|204230.8|204370.2|204110.4|442
1651007700000|2022-04-26 21:15:00|204433.1|204156.7|204447.5|204297.5|204517.9|204309.1|204364.8|204137.8|263
1651008000000|2022-04-26 21:20:00|204447.4|204297.4|204522.9|204372.9|204579.9|204374.9|204371.8|204124.8|646
1651008300000|2022-04-26 21:25:00|204522.1|204372.1|204510.3|204360.3|204576.2|204372.8|204486.7|204305.2|201
1651008600000|2022-04-26 21:30:00|204524.9|204374.9|204485.8|204335.8|204546.7|204396.7|204467.2|204252.3|200
1651008900000|2022-04-26 21:35:00|204481.4|204331.4|204486.5|204336.5|204562.7|204348.1|204454.3|204246.5|123
1651009200000|2022-04-26 21:40:00|204492.4|204342.4|204506.4|204356.4|204559.9|204368.3|204457|204253.7|168
1651009500000|2022-04-26 21:45:00|204482.9|204332.9|204478.8|204328.8|204553.3|204376.1|204456.4|204268.5|212
1651009800000|2022-04-26 21:50:00|204484.3|204334.3|204484.9|204334.9|204542.1|204344.4|204448.8|204280|114
1651010100000|2022-04-26 21:55:00|204453.1|204303.1|204482.8|204332.8|204557.5|204369|204448.1|204270|135
1651010400000|2022-04-26 22:00:00|204450.8|204300.8|204474.2|204324.2|204511.4|204361.4|204450.8|204300.8|278
1651010700000|2022-04-26 22:05:00|204472|204322|204307.9|204157.9|204516.8|204366.8|204296|204069.8|488
1651011000000|2022-04-26 22:10:00|204309|204159|204317|204167|204362.5|204172|204285.8|204085.5|267
1651011300000|2022-04-26 22:15:00|204315.2|204165.2|204318.6|204168.6|204344.7|204194.7|204298.2|204148.2|335
1651011600000|2022-04-26 22:20:00|204317.9|204167.9|204291.7|204141.7|204322.3|204172.3|204285.8|204135.8|615
1651011900000|2022-04-26 22:25:00|204291.4|204141.4|204072.1|203922.1|204299.8|204149.8|204067.3|203917.3|435
1651012200000|2022-04-26 22:30:00|204072.4|203922.4|204043.6|203893.6|204083|203933|203974.5|203824.5|371
1651012500000|2022-04-26 22:35:00|204043.5|203893.5|204111.3|203961.3|204124|203974|203993.5|203843.5|646
1651012800000|2022-04-26 22:40:00|204116.1|203966.1|204153.4|204003.4|204159.4|204009.4|204095.2|203945.2|496
1651013100000|2022-04-26 22:45:00|204149.3|203999.3|204134.6|203984.6|204172|204022|204124.8|203974.8|572
1651013400000|2022-04-26 22:50:00|204134.9|203984.9|203932.6|203782.6|204154|204004|203928|203778|534
1651013700000|2022-04-26 22:55:00|203931.5|203781.5|203961.3|203811.3|203977.1|203827.1|203918.1|203768.1|615
1651014000000|2022-04-26 23:00:00|203944.6|203794.6|203937.2|203787.2|203976|203826|203928.2|203778.2|556
1651014300000|2022-04-26 23:05:00|203936.6|203786.6|203940.7|203790.7|203996.7|203846.7|203931.5|203781.5|449
1651014600000|2022-04-26 23:10:00|203940|203790|204002.6|203852.6|204033.8|203883.8|203930|203780|350
1651014900000|2022-04-26 23:15:00|204001.3|203851.3|203972.9|203822.9|204018.7|203868.7|203953.3|203803.3|281
1651015200000|2022-04-26 23:20:00|203971.8|203821.8|203968.4|203818.4|203989.5|203839.5|203965.9|203815.9|257
1651015500000|2022-04-26 23:25:00|203972|203822|203974.1|203824.1|203982.8|203832.8|203921.2|203771.2|234
1651015800000|2022-04-26 23:30:00|203971.7|203821.7|203947.2|203797.2|203974.7|203824.7|203934.2|203784.2|216
1651016100000|2022-04-26 23:35:00|203941.1|203791.1|203929.4|203779.4|203950.3|203800.3|203920.4|203770.4|239
1651016400000|2022-04-26 23:40:00|203927.3|203777.3|203926.4|203776.4|203939.2|203789.2|203916.9|203766.9|204
1651016700000|2022-04-26 23:45:00|203927.6|203777.6|203938.3|203788.3|203955|203805|203910.2|203760.2|380
1651017000000|2022-04-26 23:50:00|203936.7|203786.7|203947.3|203797.3|203961.3|203811.3|203926.8|203776.8|319
1651017300000|2022-04-26 23:55:00|203946.2|203796.2|203981.1|203831.1|203986.2|203836.2|203928.3|203778.3|373
1651017600000|2022-04-27 00:00:00|203972|203822|204002.5|203852.5|204031|203881|203936.1|203786.1|538
1651017900000|2022-04-27 00:05:00|204003.3|203853.3|203976.4|203826.4|204012.1|203862.1|203972.9|203822.9|489
1651018200000|2022-04-27 00:10:00|203977.5|203827.5|204014.1|203864.1|204020.2|203870.2|203971.2|203821.2|460
1651018500000|2022-04-27 00:15:00|204012.7|203862.7|204009.9|203859.9|204039.5|203889.5|203986.2|203836.2|571
1651018800000|2022-04-27 00:20:00|204010|203860|203994.2|203844.2|204011.3|203861.3|203957.4|203807.4|393
1651019100000|2022-04-27 00:25:00|203992.8|203842.8|204019.7|203869.7|204028|203878|203975.4|203825.4|428
1651019400000|2022-04-27 00:30:00|204019.3|203869.3|204035.4|203885.4|204041.7|203891.7|204011.7|203861.7|301
1651019700000|2022-04-27 00:35:00|204035|203885|204023.6|203873.6|204042.5|203892.5|204019.1|203869.1|331
1651020000000|2022-04-27 00:40:00|204030.1|203880.1|204129.6|203979.6|204146|203996|204018.9|203868.9|405
1651020300000|2022-04-27 00:45:00|204128.1|203978.1|204092.1|203942.1|204133.6|203983.6|204068.9|203918.9|317
1651020600000|2022-04-27 00:50:00|204084.7|203934.7|204004.8|203854.8|204096.8|203946.8|203978.4|203828.4|345
1651020900000|2022-04-27 00:55:00|204004.6|203854.6|203992.2|203842.2|204038.3|203888.3|203987.7|203837.7|526
1651021200000|2022-04-27 01:00:00|203991.7|203841.7|204035.6|203885.6|204040|203890|203959.5|203809.5|578
1651021500000|2022-04-27 01:05:00|204038.2|203888.2|203891.1|203741.1|204040.7|203890.7|203890.2|203740.2|501
1651021800000|2022-04-27 01:10:00|203892.4|203742.4|203914.8|203764.8|203932|203782|203891.7|203741.7|527
1651022100000|2022-04-27 01:15:00|203914.3|203764.3|203815.7|203665.7|203914.7|203764.7|203801.1|203651.1|693
1651022400000|2022-04-27 01:20:00|203816.8|203666.8|203729.9|203579.9|203817.1|203667.1|203718.7|203568.7|516
1651022700000|2022-04-27 01:25:00|203729.5|203579.5|203729.9|203579.9|203747.1|203597.1|203703|203553|445
1651023000000|2022-04-27 01:30:00|203730.3|203580.3|203666|203516|203741.3|203591.3|203655.2|203505.2|666
1651023300000|2022-04-27 01:35:00|203666.1|203516.1|203615.1|203465.1|203737.7|203587.7|203588.2|203438.2|613
1651023600000|2022-04-27 01:40:00|203614.8|203464.8|203702.5|203552.5|203706.1|203556.1|203562.5|203412.5|556
1651023900000|2022-04-27 01:45:00|203702.3|203552.3|203662|203512|203728.3|203578.3|203653.5|203503.5|486
1651024200000|2022-04-27 01:50:00|203660.2|203510.2|203663.5|203513.5|203669.5|203519.5|203648.8|203498.8|433
1651024500000|2022-04-27 01:55:00|203663.4|203513.4|203622.4|203472.4|203666.9|203516.9|203616.1|203466.1|484
1651024800000|2022-04-27 02:00:00|203625.5|203475.5|203660.2|203510.2|203683.8|203533.8|203625.5|203475.5|521
1651025100000|2022-04-27 02:05:00|203661|203511|203677|203527|203709.7|203559.7|203613|203463|641
1651025400000|2022-04-27 02:10:00|203674|203524|203628.5|203478.5|203678.1|203528.1|203622.9|203472.9|591
1651025700000|2022-04-27 02:15:00|203627.6|203477.6|203659.3|203509.3|203676.6|203526.6|203615.7|203465.7|512
1651026000000|2022-04-27 02:20:00|203658.8|203508.8|203626.8|203476.8|203662.8|203512.8|203599.7|203449.7|518
1651026300000|2022-04-27 02:25:00|203628.6|203478.6|203636.2|203486.2|203685|203535|203618.9|203468.9|564
1651026600000|2022-04-27 02:30:00|203629.7|203479.7|203660.5|203510.5|203671.4|203521.4|203603.6|203453.6|476
1651026900000|2022-04-27 02:35:00|203659.2|203509.2|203617.6|203467.6|203669.9|203519.9|203613.6|203463.6|438
1651027200000|2022-04-27 02:40:00|203618.1|203468.1|203416.9|203266.9|203618.6|203468.6|203400.9|203250.9|642
1651027500000|2022-04-27 02:45:00|203417.9|203267.9|203463.5|203313.5|203472.4|203322.4|203406.9|203256.9|583
1651027800000|2022-04-27 02:50:00|203464.9|203314.9|203396.3|203246.3|203517.2|203367.2|203355.1|203205.1|727
1651028100000|2022-04-27 02:55:00|203402.6|203252.6|203470.4|203320.4|203490.6|203340.6|203387.2|203237.2|848
1651028400000|2022-04-27 03:00:00|203468.7|203318.7|203406.3|203256.3|203474.1|203324.1|203372.7|203222.7|744
1651028700000|2022-04-27 03:05:00|203410.7|203260.7|203389.9|203239.9|203444.9|203294.9|203374.2|203224.2|723
1651029000000|2022-04-27 03:10:00|203389.8|203239.8|203388.3|203238.3|203406.7|203256.7|203326.2|203176.2|765
1651029300000|2022-04-27 03:15:00|203388.1|203238.1|203476.5|203326.5|203510.1|203360.1|203364.8|203214.8|815
1651029600000|2022-04-27 03:20:00|203473.8|203323.8|203496.9|203346.9|203528.9|203378.9|203456.4|203306.4|692
1651029900000|2022-04-27 03:25:00|203496.2|203346.2|203461.3|203311.3|203512.3|203362.3|203453.1|203303.1|755
1651030200000|2022-04-27 03:30:00|203463.8|203313.8|203451.9|203301.9|203502.7|203352.7|203447.2|203297.2|728
1651030500000|2022-04-27 03:35:00|203451.7|203301.7|203479.1|203329.1|203514.1|203364.1|203445.6|203295.6|717
1651030800000|2022-04-27 03:40:00|203479.6|203329.6|203534.6|203384.6|203554.9|203404.9|203460.9|203310.9|748
1651031100000|2022-04-27 03:45:00|203534.1|203384.1|203512.8|203362.8|203558.3|203408.3|203494.8|203344.8|809
1651031400000|2022-04-27 03:50:00|203509|203359|203486.8|203336.8|203533|203383|203448.1|203298.1|649
1651031700000|2022-04-27 03:55:00|203486.1|203336.1|203501.2|203351.2|203502.1|203352.1|203472.7|203322.7|609
1651032000000|2022-04-27 04:00:00|203498.1|203348.1|203530.9|203380.9|203548|203398|203492.6|203342.6|599
1651032300000|2022-04-27 04:05:00|203531.1|203381.1|203542.6|203392.6|203579.6|203429.6|203523.6|203373.6|637
1651032600000|2022-04-27 04:10:00|203532.9|203382.9|203550|203400|203567.1|203417.1|203525.5|203375.5|728
1651032900000|2022-04-27 04:15:00|203551.9|203401.9|203587|203437|203601.6|203451.6|203536.7|203386.7|592
1651033200000|2022-04-27 04:20:00|203587.7|203437.7|203581|203431|203609.3|203459.3|203575.7|203425.7|717
1651033500000|2022-04-27 04:25:00|203580.8|203430.8|203515.4|203365.4|203589.9|203439.9|203509.2|203359.2|629
1651033800000|2022-04-27 04:30:00|203515.9|203365.9|203532.5|203382.5|203554.5|203404.5|203513.8|203363.8|472
1651034100000|2022-04-27 04:35:00|203532.2|203382.2|203565.5|203415.5|203588.5|203438.5|203523.4|203373.4|496
1651034400000|2022-04-27 04:40:00|203567.9|203417.9|203553.5|203403.5|203592.3|203442.3|203548.1|203398.1|447
1651034700000|2022-04-27 04:45:00|203553.3|203403.3|203531.9|203381.9|203563|203413|203515.1|203365.1|364
1651035000000|2022-04-27 04:50:00|203532.1|203382.1|203545.5|203395.5|203549.5|203399.5|203527|203377|296
1651035300000|2022-04-27 04:55:00|203544|203394|203453.5|203303.5|203553.6|203403.6|203444|203294|390
1651035600000|2022-04-27 05:00:00|203452|203302|203468.9|203318.9|203479.5|203329.5|203415.8|203265.8|495
1651035900000|2022-04-27 05:05:00|203469.9|203319.9|203454|203304|203514.6|203364.6|203453.6|203303.6|427
1651036200000|2022-04-27 05:10:00|203458|203308|203423.7|203273.7|203473.8|203323.8|203410.7|203260.7|396
1651036500000|2022-04-27 05:15:00|203417.9|203267.9|203435.1|203285.1|203438.1|203288.1|203391|203241|492
1651036800000|2022-04-27 05:20:00|203435|203285|203487.1|203337.1|203493.1|203343.1|203409.9|203259.9|478
1651037100000|2022-04-27 05:25:00|203488|203338|203458.1|203308.1|203503.4|203353.4|203447.7|203297.7|439
1651037400000|2022-04-27 05:30:00|203453|203303|203437.8|203287.8|203464|203314|203387.5|203237.5|501
1651037700000|2022-04-27 05:35:00|203437.3|203287.3|203438.4|203288.4|203447.8|203297.8|203425.1|203275.1|463
1651038000000|2022-04-27 05:40:00|203438.6|203288.6|203445.2|203295.2|203467.8|203317.8|203427.6|203277.6|362
1651038300000|2022-04-27 05:45:00|203446.1|203296.1|203480|203330|203482.9|203332.9|203423.3|203273.3|343
1651038600000|2022-04-27 05:50:00|203481.2|203331.2|203446.2|203296.2|203488.2|203338.2|203445.7|203295.7|343
1651038900000|2022-04-27 05:55:00|203445.1|203295.1|203439.2|203289.2|203483.8|203333.8|203391.7|203241.7|381
1651039200000|2022-04-27 06:00:00|203449|203299|203562.2|203412.2|203565.1|203415.1|203433.1|203283.1|632
1651039500000|2022-04-27 06:05:00|203562.5|203412.5|203728.9|203578.9|203733|203583|203562.2|203412.2|608
1651039800000|2022-04-27 06:10:00|203727.2|203577.2|203659.6|203509.6|203810.1|203660.1|203649.6|203499.6|797
1651040100000|2022-04-27 06:15:00|203659.2|203509.2|203611.6|203461.6|203749.1|203599.1|203608.8|203458.8|721
1651040400000|2022-04-27 06:20:00|203611.7|203461.7|203581.9|203431.9|203650.5|203500.5|203538.6|203388.6|659
1651040700000|2022-04-27 06:25:00|203582.2|203432.2|203605.1|203455.1|203614.5|203464.5|203559.8|203409.8|683
1651041000000|2022-04-27 06:30:00|203605|203455|203577.2|203427.2|203606.2|203456.2|203525.4|203375.4|642
1651041300000|2022-04-27 06:35:00|203577.1|203427.1|203732.3|203582.3|203748.3|203598.3|203533.5|203383.5|758
1651041600000|2022-04-27 06:40:00|203731.8|203581.8|203730.6|203580.6|203885.5|203735.5|203728.3|203578.3|765
1651041900000|2022-04-27 06:45:00|203729.9|203579.9|203648.2|203498.2|203787.8|203637.8|203645.4|203495.4|589
1651042200000|2022-04-27 06:50:00|203648.9|203498.9|203578.5|203428.5|203650.9|203500.9|203525.7|203375.7|612
1651042500000|2022-04-27 06:55:00|203577.9|203427.9|203507|203357|203581.6|203431.6|203436.7|203286.7|638
1651042800000|2022-04-27 07:00:00|203503.5|203353.5|203755.3|203605.3|203768.6|203618.6|203500.9|203350.9|747
1651043100000|2022-04-27 07:05:00|203754.8|203604.8|203670.7|203520.7|203836.9|203686.9|203629.5|203479.5|712
1651043400000|2022-04-27 07:10:00|203669.9|203519.9|203919.6|203769.6|203919.6|203769.6|203666.9|203516.9|745
1651043700000|2022-04-27 07:15:00|203920.7|203770.7|204160.9|204010.9|204163.3|204013.3|203906.4|203756.4|679
1651044000000|2022-04-27 07:20:00|204161.2|204011.2|204488.4|204338.4|204553.8|204403.8|204161.2|204011.2|985
1651044300000|2022-04-27 07:25:00|204488.3|204338.3|204559.2|204409.2|204576.1|204426.1|204449.9|204299.9|906
1651044600000|2022-04-27 07:30:00|204555.9|204405.9|204540.4|204390.4|204563.8|204413.8|204492.3|204342.3|839
1651044900000|2022-04-27 07:35:00|204540.3|204390.3|204306.5|204156.5|204545.8|204395.8|204291.7|204141.7|708
1651045200000|2022-04-27 07:40:00|204307.3|204157.3|204106.9|203956.9|204343|204193|204074.8|203924.8|781
1651045500000|2022-04-27 07:45:00|204106.4|203956.4|204064.8|203914.8|204215.6|204065.6|204020.4|203870.4|687
1651045800000|2022-04-27 07:50:00|204065.6|203915.6|203923.2|203773.2|204078.9|203928.9|203916.6|203766.6|621
1651046100000|2022-04-27 07:55:00|203924.8|203774.8|203949.9|203799.9|203965.5|203815.5|203867.4|203717.4|622
1651046400000|2022-04-27 08:00:00|203953.3|203803.3|204313.4|204163.4|204314.6|204164.6|203916.3|203766.3|629
1651046700000|2022-04-27 08:05:00|204352.4|204202.4|204354.2|204204.2|204403.5|204253.5|204349.1|204199.1|623
1651047000000|2022-04-27 08:10:00|204336.4|204186.4|204210.8|204060.8|204406.9|204256.9|204208.9|204058.9|712
1651047300000|2022-04-27 08:15:00|204211.9|204061.9|204037.2|203887.2|204227.5|204077.5|204028|203878|513
1651047600000|2022-04-27 08:20:00|204036.8|203886.8|204053.2|203903.2|204065.5|203915.5|204023.3|203873.3|511
1651047900000|2022-04-27 08:25:00|204055.2|203905.2|204172.6|204022.6|204198.5|204048.5|204055.2|203905.2|498
1651048200000|2022-04-27 08:30:00|204169.2|204019.2|204249.5|204099.5|204265.7|204115.7|204115.4|203965.4|747
1651048500000|2022-04-27 08:35:00|204250.7|204100.7|204253.9|204103.9|204276.1|204126.1|204218.4|204068.4|640
1651048800000|2022-04-27 08:40:00|204253.6|204103.6|204308.6|204158.6|204309.5|204159.5|204247|204097|502
1651049100000|2022-04-27 08:45:00|204307.8|204157.8|204336.3|204186.3|204364.3|204214.3|204294.1|204144.1|606
1651049400000|2022-04-27 08:50:00|204336.7|204186.7|204195.9|204045.9|204360.1|204210.1|204184.3|204034.3|617
1651049700000|2022-04-27 08:55:00|204196.9|204046.9|204214.7|204064.7|204269.8|204119.8|204035.6|203885.6|862
1651050000000|2022-04-27 09:00:00|204215.1|204065.1|204054.3|203904.3|204249.7|204099.7|204041.7|203891.7|794
1651050300000|2022-04-27 09:05:00|204054.4|203904.4|204032|203882|204072.6|203922.6|203949.4|203799.4|714
1651050600000|2022-04-27 09:10:00|204033.6|203883.6|203903.4|203753.4|204037|203887|203868.3|203718.3|603
1651050900000|2022-04-27 09:15:00|203902.4|203752.4|203878.2|203728.2|203986.3|203836.3|203821.6|203671.6|565
1651051200000|2022-04-27 09:20:00|203878.3|203728.3|203785.8|203635.8|203884.5|203734.5|203767.5|203617.5|619
1651051500000|2022-04-27 09:25:00|203785.3|203635.3|203687.9|203537.9|203788.1|203638.1|203639.8|203529.5|654
1651051800000|2022-04-27 09:30:00|203687.8|203537.8|203829.2|203679.2|203852.1|203702.1|203685.6|203535.6|791
1651052100000|2022-04-27 09:35:00|203829.1|203679.1|203750.4|203600.4|203833.9|203683.9|203728.9|203578.9|636
1651052400000|2022-04-27 09:40:00|203751.2|203601.2|203767.8|203617.8|203857.6|203707.6|203726.8|203576.8|679
1651052700000|2022-04-27 09:45:00|203766.1|203616.1|203852.6|203702.6|203870.9|203720.9|203753.9|203603.9|606
1651053000000|2022-04-27 09:50:00|203860.1|203710.1|204029.2|203879.2|204034.8|203884.8|203848.9|203698.9|489
1651053300000|2022-04-27 09:55:00|204028.8|203878.8|203943.3|203793.3|204040.8|203890.8|203926.6|203776.6|506
1651053600000|2022-04-27 10:00:00|203944.5|203794.5|203856.2|203706.2|203953.8|203803.8|203802.1|203652.1|752
1651053900000|2022-04-27 10:05:00|203857.1|203707.1|204109.5|203959.5|204120.3|203970.3|203856.2|203706.2|794
1651054200000|2022-04-27 10:10:00|204108.7|203958.7|204098.5|203948.5|204123.2|203973.2|204036.6|203886.6|608
1651054500000|2022-04-27 10:15:00|204098.4|203948.4|204172.9|204022.9|204177.4|204027.4|204052.6|203902.6|470
1651054800000|2022-04-27 10:20:00|204175|204025|204154.2|204004.2|204203.2|204053.2|204136.2|203986.2|515
1651055100000|2022-04-27 10:25:00|204151.3|204001.3|204072.5|203922.5|204250.3|204100.3|204069.4|203919.4|579
1651055400000|2022-04-27 10:30:00|204073.1|203923.1|204029.4|203879.4|204085.7|203935.7|204018.8|203868.8|421
1651055700000|2022-04-27 10:35:00|204029.1|203879.1|204065.7|203915.7|204081.9|203931.9|203983.3|203833.3|538
1651056000000|2022-04-27 10:40:00|204065.9|203915.9|204082.2|203932.2|204142.2|203992.2|204023.7|203873.7|518
1651056300000|2022-04-27 10:45:00|204079.6|203929.6|204242.2|204092.2|204431|204281|204050.7|203900.7|888
1651056600000|2022-04-27 10:50:00|204241.4|204091.4|204080.1|203930.1|204251.3|204101.3|204078.6|203928.6|452
1651056900000|2022-04-27 10:55:00|204081.4|203931.4|204096.5|203946.5|204118.3|203968.3|204079.1|203929.1|432
1651057200000|2022-04-27 11:00:00|204091.7|203941.7|204220.7|204070.7|204224|204123.1|204090|203940|474
1651057500000|2022-04-27 11:05:00|204220.5|204070.5|204299.3|204149.3|204312.5|204162.5|204202.7|204052.7|629
1651057800000|2022-04-27 11:10:00|204285.3|204135.3|204137.1|203987.1|204285.3|204135.3|204134.2|203984.2|683
1651058100000|2022-04-27 11:15:00|204138.1|203988.1|204260.9|204110.9|204268.4|204118.4|204134.5|203984.5|758
1651058400000|2022-04-27 11:20:00|204262|204112|204460.9|204310.9|204513.4|204363.4|204258|204108|737
1651058700000|2022-04-27 11:25:00|204459.9|204309.9|204669.9|204519.9|204735.4|204595.9|204457.2|204307.2|746
1651059000000|2022-04-27 11:30:00|204668.5|204518.5|204774.4|204624.4|204788.3|204668.4|204569.9|204466.8|697
1651059300000|2022-04-27 11:35:00|204772.4|204622.4|204804.3|204654.3|204822.9|204703.7|204648.3|204535.7|563
1651059600000|2022-04-27 11:40:00|204805.4|204655.4|204799.8|204649.8|204812.9|204689|204656.6|204544.1|580
1651059900000|2022-04-27 11:45:00|204799.6|204649.6|204599.7|204449.7|204803.4|204653.4|204545.3|204423.9|706
1651060200000|2022-04-27 11:50:00|204595.6|204445.6|204784.6|204634.6|204791|204641|204542.4|204440.4|769
1651060500000|2022-04-27 11:55:00|204783.9|204633.9|204914.6|204764.6|204944.3|204822.2|204680.1|204565.6|825
1651060800000|2022-04-27 12:00:00|204916.7|204766.7|204749.8|204599.8|204942.1|204792.1|204681.1|204539.6|934
1651061100000|2022-04-27 12:05:00|204750|204600|204591.9|204441.9|204848|204745.1|204573.3|204435.5|761
1651061400000|2022-04-27 12:10:00|204593.8|204443.8|204418.6|204268.6|204593.8|204443.8|204373.5|204223.5|812
1651061700000|2022-04-27 12:15:00|204417.6|204267.6|204279.5|204129.5|204432.8|204328.1|204254.5|204104.5|750
1651062000000|2022-04-27 12:20:00|204284|204134|204423.7|204273.7|204457.1|204330.3|204271.2|204121.2|805
1651062300000|2022-04-27 12:25:00|204418.5|204268.5|204600.2|204450.2|204711.6|204561.6|204384.3|204266.3|833
1651062600000|2022-04-27 12:30:00|204601.7|204451.7|204841.3|204691.3|204892.6|204754.3|204569.8|204419.8|983
1651062900000|2022-04-27 12:35:00|204840|204690|204888.7|204738.7|204985.5|204860.8|204756.3|204653.5|894
1651063200000|2022-04-27 12:40:00|204893.1|204743.1|205052.3|204902.3|205055.7|204905.7|204891.3|204741.3|799
1651063500000|2022-04-27 12:45:00|205049.8|204899.8|205045.3|204895.3|205257.5|205155.6|204984|204857.2|827
1651063800000|2022-04-27 12:50:00|205044.9|204894.9|204741.2|204691.2|205055.3|204905.3|204740.5|204638.1|713
1651064100000|2022-04-27 12:55:00|204729|204679|204583.2|204433.2|204822|204681.4|204576.3|204426.3|743
1651064400000|2022-04-27 13:00:00|204575.5|204425.5|204717.6|204567.6|204723.5|204607.7|204306.2|204200.1|874
1651064700000|2022-04-27 13:05:00|204717|204567|204788.2|204638.2|204833.4|204732.5|204661.5|204545|667
1651065000000|2022-04-27 13:10:00|204790.5|204640.5|204885.9|204735.9|204894.1|204771.4|204659.4|204538.1|722
1651065300000|2022-04-27 13:15:00|204886.4|204736.4|204675|204525|204898.4|204748.4|204605.2|204485.1|823
1651065600000|2022-04-27 13:20:00|204674.8|204524.8|204591.5|204441.5|204685.5|204553.6|204490.4|204396.6|795
1651065900000|2022-04-27 13:25:00|204590.7|204440.7|204694.8|204544.8|204718.4|204568.4|204532.9|204409.2|817
1651066200000|2022-04-27 13:30:00|204694|204544|204554.4|204404.4|204709.3|204559.3|204539.8|204389.8|1015
1651066500000|2022-04-27 13:35:00|204553.6|204403.6|204469.6|204319.6|204554.4|204404.4|204400.8|204250.8|1062
1651066800000|2022-04-27 13:40:00|204469.8|204319.8|204424.3|204274.3|204549.1|204399.1|204402.1|204252.1|975
1651067100000|2022-04-27 13:45:00|204424.2|204274.2|204544.5|204394.5|204551.5|204448.7|204310.5|204160.5|1015
1651067400000|2022-04-27 13:50:00|204543.8|204393.8|204806.3|204656.3|204846.7|204712.4|204496.2|204379.3|905
1651067700000|2022-04-27 13:55:00|204803.6|204653.6|204810.3|204660.3|204863.1|204757.6|204756.5|204648.2|732
1651068000000|2022-04-27 14:00:00|204812|204662|205008.6|204858.6|205043.7|204893.7|204642.3|204511.8|857
1651068300000|2022-04-27 14:05:00|205003.1|204853.1|204934.6|204884.6|205044.7|204894.7|204830.1|204680.1|1000
1651068600000|2022-04-27 14:10:00|204983.8|204833.8|205061|204911|205076.2|204977.5|204940.2|204821.5|883
1651068900000|2022-04-27 14:15:00|205062.7|204912.7|205401.4|205251.4|205404|205254|205010.9|204906.8|945
1651069200000|2022-04-27 14:20:00|205401.1|205251.1|205395.3|205245.3|205451.8|205301.8|205131.2|204981.2|959
1651069500000|2022-04-27 14:25:00|205396.3|205246.3|205345.2|205195.2|205396.3|205246.3|205192.1|205042.1|916
1651069800000|2022-04-27 14:30:00|205347.3|205197.3|205209|205059|205365.9|205215.9|205205.8|205055.8|995
1651070100000|2022-04-27 14:35:00|205203.6|205053.6|204831.4|204681.4|205206.4|205056.4|204800.1|204650.1|1044
1651070400000|2022-04-27 14:40:00|204831|204681|204806.8|204656.8|204940.3|204790.9|204797.7|204647.7|953
1651070700000|2022-04-27 14:45:00|204808|204658|204638|204488|204813.1|204707.3|204605.6|204455.6|974
1651071000000|2022-04-27 14:50:00|204634.7|204484.7|204532.1|204482.1|204718.7|204611.4|204519|204397.8|957
1651071300000|2022-04-27 14:55:00|204532.4|204482.4|204837.9|204687.9|204883.7|204733.7|204532|204451.8|936
1651071600000|2022-04-27 15:00:00|204838.7|204688.7|204698|204548|204843.4|204711.8|204645.7|204534.6|888
1651071900000|2022-04-27 15:05:00|204689.8|204539.8|204737|204587|204737|204587|204666.1|204516.1|691
1651072200000|2022-04-27 15:10:00|204734.6|204584.6|204841.1|204691.1|204862.3|204712.3|204719|204569|863
1651072500000|2022-04-27 15:15:00|204840.7|204690.7|204751.4|204601.4|204856.2|204750.7|204706|204556|779
1651072800000|2022-04-27 15:20:00|204735.9|204585.9|204634.5|204484.5|204790.7|204640.7|204631|204481|778
1651073100000|2022-04-27 15:25:00|204642.6|204492.6|204689.6|204539.6|204787.6|204637.6|204511.2|204404.5|847
1651073400000|2022-04-27 15:30:00|204691.9|204541.9|204662.9|204512.9|204766.5|204616.5|204632.3|204482.3|926
1651073700000|2022-04-27 15:35:00|204663.4|204513.4|204710.3|204560.3|204723.2|204590.2|204585.5|204464|871
1651074000000|2022-04-27 15:40:00|204708|204558|204671.6|204521.6|204747.3|204597.3|204623.3|204473.3|806
1651074300000|2022-04-27 15:45:00|204668.9|204518.9|204583.2|204433.2|204717.7|204567.7|204565.9|204415.9|809
1651074600000|2022-04-27 15:50:00|204583.3|204433.3|204735.8|204585.8|204753.6|204603.6|204531.9|204417.2|874
1651074900000|2022-04-27 15:55:00|204736.2|204586.2|204590|204440|204748.1|204598.1|204566.8|204440|790
1651075200000|2022-04-27 16:00:00|204582|204432|204586.2|204436.2|204704.6|204604|204520.1|204420.3|789
1651075500000|2022-04-27 16:05:00|204585|204435|204317.9|204167.9|204587.4|204486.3|204307.5|204157.5|726
1651075800000|2022-04-27 16:10:00|204318|204168|204282.3|204132.3|204337.9|204187.9|204196.8|204046.8|811
1651076100000|2022-04-27 16:15:00|204281.8|204131.8|204401.3|204251.3|204405.8|204255.8|204150.1|204000.1|799
1651076400000|2022-04-27 16:20:00|204401.4|204251.4|204148.3|203998.3|204419.4|204269.4|204146.5|203996.5|877
1651076700000|2022-04-27 16:25:00|204149.3|203999.3|204097.9|203947.9|204163|204013|204031|203881|825
1651077000000|2022-04-27 16:30:00|204095.2|203945.2|203942|203792|204184.7|204068.3|203900.4|203783.4|749
1651077300000|2022-04-27 16:35:00|203941.1|203791.1|204018.9|203868.9|204053.9|203934.5|203915.5|203790.9|716
1651077600000|2022-04-27 16:40:00|204017.6|203867.6|204029.5|203879.5|204096.3|203994.7|203831.8|203717.5|844
1651077900000|2022-04-27 16:45:00|204030.1|203880.1|203946.6|203796.6|204045.3|203895.3|203805.2|203655.2|810
1651078200000|2022-04-27 16:50:00|203941.7|203791.7|203938.3|203788.3|203979.7|203829.7|203896.8|203746.8|787
1651078500000|2022-04-27 16:55:00|203938.6|203788.6|203892.7|203742.7|203948.6|203814.6|203828.1|203695.9|725
1651078800000|2022-04-27 17:00:00|203888.7|203738.7|203836.4|203686.4|204054.9|203944.5|203798.4|203648.4|1022
1651079100000|2022-04-27 17:05:00|203830.5|203680.5|203947.8|203797.8|204031.5|203881.5|203806.7|203656.7|891
1651079400000|2022-04-27 17:10:00|203942.8|203792.8|203981.2|203831.2|204000|203850|203894.4|203744.4|818
1651079700000|2022-04-27 17:15:00|203980.8|203830.8|204030.7|203880.7|204037.2|203887.2|203952.9|203802.9|724
1651080000000|2022-04-27 17:20:00|204032|203882|204119.3|203969.3|204142.3|204031.6|203989.4|203879|631
1651080300000|2022-04-27 17:25:00|204118.1|203968.1|204169.2|204019.2|204325.7|204218.1|204043.1|203942.5|740
1651080600000|2022-04-27 17:30:00|204165.7|204015.7|204079.5|203929.5|204165.7|204015.7|204053.4|203903.4|741
1651080900000|2022-04-27 17:35:00|204083.5|203933.5|204028.3|203878.3|204083.5|203933.5|203933.5|203833.9|747
1651081200000|2022-04-27 17:40:00|204027.9|203877.9|203899|203749|204087.4|203942.2|203844.4|203703.8|748
1651081500000|2022-04-27 17:45:00|203898.3|203748.3|203767|203617|203912.9|203762.9|203753.2|203603.2|822
1651081800000|2022-04-27 17:50:00|203768.9|203618.9|203686.7|203536.7|203825.5|203675.5|203611.8|203495.4|700
1651082100000|2022-04-27 17:55:00|203688|203538|203614.7|203464.7|203705.9|203597.4|203600.4|203457.9|731
1651082400000|2022-04-27 18:00:00|203615.4|203465.4|203536.2|203386.2|203655.4|203518.7|203471.8|203321.8|735
1651082700000|2022-04-27 18:05:00|203539.4|203389.4|203606.7|203456.7|203611.6|203461.6|203510.7|203360.7|816
1651083000000|2022-04-27 18:10:00|203606.6|203456.6|203873.2|203723.2|203873.4|203768|203606.3|203456.3|713
1651083300000|2022-04-27 18:15:00|203874|203724|204039.3|203889.3|204070.6|203920.6|203852.9|203724|740
1651083600000|2022-04-27 18:20:00|204040.4|203890.4|204156.4|204006.4|204190.8|204040.8|204010.4|203860.4|685
1651083900000|2022-04-27 18:25:00|204154.8|204004.8|204183.1|204033.1|204227.3|204091.4|204138.3|203998.4|756
1651084200000|2022-04-27 18:30:00|204186.9|204036.9|204083|203933|204195.7|204045.7|204036.2|203886.2|695
1651084500000|2022-04-27 18:35:00|204082.9|203932.9|203969.7|203819.7|204164|204014|203969.1|203819.1|822
1651084800000|2022-04-27 18:40:00|203969.8|203819.8|203975.8|203825.8|204066|203916|203925.3|203775.3|766
1651085100000|2022-04-27 18:45:00|203975.7|203825.7|204025.9|203875.9|204104|203975.9|203905.8|203755.8|823
1651085400000|2022-04-27 18:50:00|204026.8|203876.8|204030.6|203880.6|204107.8|203999.1|203957.8|203846|891
1651085700000|2022-04-27 18:55:00|204023.9|203873.9|204106.2|203956.2|204166.5|204065.7|203983|203873.9|901
1651086000000|2022-04-27 19:00:00|204106.3|203956.3|204097.7|203947.7|204127.3|204027.6|203995.3|203854.9|764
1651086300000|2022-04-27 19:05:00|204098.9|203948.9|204059.6|203909.6|204149.7|204022.2|204009.7|203903.8|643
1651086600000|2022-04-27 19:10:00|204059.7|203909.7|204019.3|203869.3|204109.8|203971.7|203951.9|203846.2|748
1651086900000|2022-04-27 19:15:00|204018.7|203868.7|204196.3|204046.3|204214.1|204064.1|204010.5|203860.5|716
1651087200000|2022-04-27 19:20:00|204196.7|204046.7|204249.2|204099.2|204315.8|204165.8|204196.7|204046.7|744
1651087500000|2022-04-27 19:25:00|204249.7|204099.7|204078.8|203928.8|204267.3|204140.4|204059.2|203909.2|734
1651087800000|2022-04-27 19:30:00|204079.5|203929.5|204081.8|203931.8|204100.1|203950.1|203992.7|203842.7|711
1651088100000|2022-04-27 19:35:00|204081.1|203931.1|204126.9|203976.9|204260.9|204110.9|204078.2|203928.2|716
1651088400000|2022-04-27 19:40:00|204125.4|203975.4|203914.1|203764.1|204126.5|203976.5|203885.1|203735.1|816
1651088700000|2022-04-27 19:45:00|203911.4|203761.4|204029.6|203879.6|204055.9|203905.9|203876.9|203726.9|796
1651089000000|2022-04-27 19:50:00|204030.3|203880.3|204092.9|203942.9|204181.9|204086.5|204030.3|203880.3|862
1651089300000|2022-04-27 19:55:00|204090.2|203940.2|204098.4|203948.4|204184.3|204034.3|204017.5|203867.5|843
1651089600000|2022-04-27 20:00:00|204096.3|203946.3|204067.8|203917.8|204096.3|203946.3|204023.1|203873.1|583
1651089900000|2022-04-27 20:05:00|204068.2|203918.2|203938.5|203788.5|204079.5|203929.5|203872.2|203722.2|737
1651090200000|2022-04-27 20:10:00|203938.8|203788.8|203905.5|203755.5|203950.9|203800.9|203875.2|203725.2|646
1651090500000|2022-04-27 20:15:00|203906.1|203756.1|203886.1|203736.1|203907.8|203757.8|203859.4|203709.4|559
1651090800000|2022-04-27 20:20:00|203885.9|203735.9|203881.3|203731.3|203938|203788|203878.6|203728.6|389
1651091100000|2022-04-27 20:25:00|203881.5|203731.5|203904.1|203754.1|203911.7|203791.9|203829|203711.6|505
1651091400000|2022-04-27 20:30:00|203897.7|203747.7|203917.1|203767.1|203990.5|203840.5|203881.5|203745.5|593
1651091700000|2022-04-27 20:35:00|203916.3|203766.3|203922|203772|203936.1|203786.1|203916.3|203766.3|256
1651092000000|2022-04-27 20:40:00|203918|203768|203922.2|203772.2|203948.5|203826.6|203872.2|203752.3|350
1651092300000|2022-04-27 20:45:00|203931.1|203781.1|203910.7|203760.7|203946.4|203796.4|203856|203706|319
1651092600000|2022-04-27 20:50:00|203905.6|203755.6|203928.4|203778.4|203960.5|203810.5|203893|203743|285
1651092900000|2022-04-27 20:55:00|203927.8|203777.8|204073.9|203763.9|204090.7|203788.1|203848.3|203666.7|519
1651093200000|2022-04-27 21:00:00|204064.8|203754.8|204077.3|203767.3|204135.6|203825.6|204047.1|203737.1|66
1651093500000|2022-04-27 21:05:00|204086.1|203776.1|204106.7|203796.7|204146.3|203836.3|204046.6|203736.6|173
1651093800000|2022-04-27 21:10:00|204106.5|203796.5|204103.4|203793.4|204177.2|203867.2|204063.6|203753.6|288
1651094100000|2022-04-27 21:15:00|204121.6|203811.6|204082.7|203772.7|204122.2|203812.2|204007.2|203697.2|130
1651094400000|2022-04-27 21:20:00|204113.9|203803.9|204001.9|203691.9|204133.8|203823.8|204001.2|203691.2|151
1651094700000|2022-04-27 21:25:00|204021.1|203711.1|204048.4|203738.4|204091.8|203781.8|203970.3|203660.3|96
1651095000000|2022-04-27 21:30:00|204076.8|203766.8|204077.2|203767.2|204134.5|203824.5|203955.7|203689.4|339
1651095300000|2022-04-27 21:35:00|204070.8|203760.8|204088.1|203778.1|204105.2|203795.2|203957.9|203647.9|247
1651095600000|2022-04-27 21:40:00|204083.4|203773.4|204047.5|203737.5|204093.7|203783.7|203957.9|203647.9|249
1651095900000|2022-04-27 21:45:00|204033|203723|204064.8|203754.8|204078.3|203769.6|203957.1|203647.1|196
1651096200000|2022-04-27 21:50:00|204066.3|203756.3|204072.6|203762.6|204077.7|203767.7|203983.3|203673.3|200
1651096500000|2022-04-27 21:55:00|204073|203763|203995.8|203685.8|204078.4|203768.4|203942.8|203632.8|332
1651096800000|2022-04-27 22:00:00|203991|203681|203993.9|203843.9|204081.5|203853|203971.3|203668.3|706
1651097100000|2022-04-27 22:05:00|203993.7|203843.7|203993.1|203843.1|204009.5|203859.5|203979.2|203829.2|390
1651097400000|2022-04-27 22:10:00|203992.5|203842.5|203952.2|203802.2|204009.5|203859.5|203925.4|203775.4|580
1651097700000|2022-04-27 22:15:00|203951.6|203801.6|203967.3|203817.3|203979.3|203829.3|203906.3|203756.3|534
1651098000000|2022-04-27 22:20:00|203968.2|203818.2|203931|203781|203968.5|203818.5|203923.5|203773.5|412
1651098300000|2022-04-27 22:25:00|203929.7|203779.7|203940.8|203790.8|203992.7|203791.8|203899.5|203734.7|378
1651098600000|2022-04-27 22:30:00|203936.8|203786.8|203936|203786|203950|203800|203883.1|203733.1|472
1651098900000|2022-04-27 22:35:00|203929.5|203779.5|203911.4|203761.4|203940.1|203790.1|203866|203716|368
1651099200000|2022-04-27 22:40:00|203912.3|203762.3|203949.5|203799.5|204000.4|203850.4|203912.3|203762.3|271
1651099500000|2022-04-27 22:45:00|203949.7|203799.7|204068.1|203918.1|204068.6|203918.6|203913|203763|346
1651099800000|2022-04-27 22:50:00|204042.9|203892.9|204121.8|203971.8|204125.6|203975.6|204030.9|203880.9|371
1651100100000|2022-04-27 22:55:00|204120.7|203970.7|204043.5|203893.5|204130.7|203980.7|204012.3|203862.3|334
1651100400000|2022-04-27 23:00:00|204042.5|203892.5|203995.3|203845.3|204048.1|203898.1|203969.7|203819.7|344
1651100700000|2022-04-27 23:05:00|204038.9|203888.9|204009.4|203859.4|204051.5|203901.5|203982.7|203832.7|436
1651101000000|2022-04-27 23:10:00|204007.7|203857.7|203993.5|203843.5|204036.4|203886.4|203985.4|203835.4|391
1651101300000|2022-04-27 23:15:00|203995.8|203845.8|203957.4|203807.4|203997.1|203847.1|203925.4|203775.4|540
1651101600000|2022-04-27 23:20:00|203956.8|203806.8|203943.3|203793.3|203971.8|203821.8|203876.2|203726.2|459
1651101900000|2022-04-27 23:25:00|203952.5|203802.5|203942.1|203792.1|203968.1|203818.1|203924.2|203774.2|278
1651102200000|2022-04-27 23:30:00|203948|203798|203938.2|203788.2|203975.9|203825.9|203920.5|203770.5|241
1651102500000|2022-04-27 23:35:00|203940.4|203790.4|203956.5|203806.5|203964.4|203814.4|203936.2|203786.2|211
1651102800000|2022-04-27 23:40:00|203959.9|203809.9|203967.2|203817.2|203991|203841|203950.1|203800.1|360
1651103100000|2022-04-27 23:45:00|203967|203817|203963.4|203813.4|203983.8|203833.8|203941.4|203791.4|335
1651103400000|2022-04-27 23:50:00|203964.1|203814.1|203960.5|203810.5|203978|203828|203933.7|203783.7|437
1651103700000|2022-04-27 23:55:00|203962.7|203812.7|203950.8|203800.8|203964.4|203814.4|203920.1|203770.1|479
1651104000000|2022-04-28 00:00:00|203955.4|203805.4|204001.1|203851.1|204032.2|203882.2|203947.3|203797.3|399
1651104300000|2022-04-28 00:05:00|204000.6|203850.6|203968.7|203818.7|204031.1|203881.1|203959.6|203809.6|370
1651104600000|2022-04-28 00:10:00|203962.5|203812.5|203978.4|203828.4|203982.9|203832.9|203930.7|203780.7|382
1651104900000|2022-04-28 00:15:00|203976.4|203826.4|204021.4|203871.4|204033|203883|203976.4|203826.4|350
1651105200000|2022-04-28 00:20:00|204022.3|203872.3|204038.1|203888.1|204052.2|203902.2|204008.1|203858.1|332
1651105500000|2022-04-28 00:25:00|204038.2|203888.2|204069.7|203919.7|204089.4|203939.4|204035.6|203885.6|398
1651105800000|2022-04-28 00:30:00|204069.3|203919.3|204098.3|203948.3|204120.5|203970.5|204066.2|203916.2|528
1651106100000|2022-04-28 00:35:00|204096.8|203946.8|204080.9|203930.9|204119.6|203969.6|204070.4|203920.4|265
1651106400000|2022-04-28 00:40:00|204076.1|203926.1|204047.7|203897.7|204085.8|203935.8|204034.7|203884.7|297
1651106700000|2022-04-28 00:45:00|204048.2|203898.2|204002.5|203852.5|204075.7|203925.7|203968.4|203818.4|329
1651107000000|2022-04-28 00:50:00|204002.3|203852.3|204082.7|203932.7|204086.9|203936.9|203998.4|203848.4|510
1651107300000|2022-04-28 00:55:00|204081.9|203931.9|204128.4|203978.4|204154.1|204004.1|204072.1|203922.1|709
1651107600000|2022-04-28 01:00:00|204128.8|203978.8|204020.7|203870.7|204146.3|203996.3|204017.9|203867.9|594
1651107900000|2022-04-28 01:05:00|204020.8|203870.8|204059.5|203909.5|204062.6|203912.6|204018.9|203868.9|470
1651108200000|2022-04-28 01:10:00|204059.9|203909.9|204147.4|203997.4|204161.6|204011.6|204056.6|203906.6|464
1651108500000|2022-04-28 01:15:00|204149.2|203999.2|204049.1|203899.1|204176.8|204026.8|204046.7|203896.7|501
1651108800000|2022-04-28 01:20:00|204055.9|203905.9|204085.2|203935.2|204101|203951|204029.1|203879.1|396
1651109100000|2022-04-28 01:25:00|204086.7|203936.7|204126.3|203976.3|204136.8|203986.8|204068|203918|500
1651109400000|2022-04-28 01:30:00|204123.9|203973.9|204218.4|204068.4|204232.6|204082.6|204121.2|203971.2|666
1651109700000|2022-04-28 01:35:00|204218.7|204068.7|204277.9|204127.9|204313|204163|204212.9|204062.9|710
1651110000000|2022-04-28 01:40:00|204278|204128|204262.4|204112.4|204298.6|204148.6|204229.7|204079.7|621
1651110300000|2022-04-28 01:45:00|204262.2|204112.2|204177|204027|204320.8|204170.8|204158|204008|470
1651110600000|2022-04-28 01:50:00|204177.3|204027.3|204092|203942|204177.4|204027.4|204087.8|203937.8|432
1651110900000|2022-04-28 01:55:00|204089.8|203939.8|204088.3|203938.3|204139.1|203989.1|204073.4|203923.4|338
1651111200000|2022-04-28 02:00:00|204088.9|203938.9|204120.6|203970.6|204124.1|203974.1|204076.7|203926.7|390
1651111500000|2022-04-28 02:05:00|204120.2|203970.2|204201.1|204051.1|204204.6|204054.6|204116.9|203966.9|536
1651111800000|2022-04-28 02:10:00|204201.2|204051.2|204200|204050|204207.8|204057.8|204162.5|204012.5|464
1651112100000|2022-04-28 02:15:00|204198.6|204048.6|204216.2|204066.2|204219.7|204069.7|204197.7|204047.7|511
1651112400000|2022-04-28 02:20:00|204215.9|204065.9|204244.1|204094.1|204268.7|204118.7|204194|204044|405
1651112700000|2022-04-28 02:25:00|204244.3|204094.3|204276.2|204126.2|204285.2|204135.2|204224.4|204074.4|359
1651113000000|2022-04-28 02:30:00|204275.2|204125.2|204295.3|204145.3|204301|204151|204251.1|204101.1|375
1651113300000|2022-04-28 02:35:00|204296.5|204146.5|204234.8|204084.8|204296.5|204146.5|204232.5|204082.5|370
1651113600000|2022-04-28 02:40:00|204234.5|204084.5|204110.5|203960.5|204236.8|204086.8|204102|203952|400
1651113900000|2022-04-28 02:45:00|204113.1|203963.1|204105.9|203955.9|204128.8|203978.8|204085.9|203935.9|473
1651114200000|2022-04-28 02:50:00|204104.3|203954.3|204125.9|203975.9|204143.5|203993.5|204088.5|203938.5|397
1651114500000|2022-04-28 02:55:00|204125.6|203975.6|204120.4|203970.4|204151.6|204001.6|204091.9|203941.9|383
1651114800000|2022-04-28 03:00:00|204114.4|203964.4|204118.2|203968.2|204162.2|204012.2|204108.5|203958.5|334
1651115100000|2022-04-28 03:05:00|204099.3|203949.3|204126.5|203976.5|204155.4|204005.4|204090.4|203940.4|384
1651115400000|2022-04-28 03:10:00|204126.6|203976.6|204239.4|204089.4|204242.9|204092.9|204118.2|203968.2|836
1651115700000|2022-04-28 03:15:00|204243.9|204093.9|204443.4|204293.4|204503.8|204353.8|204211|204061|874
1651116000000|2022-04-28 03:20:00|204443.3|204293.3|204709.1|204559.1|204726.6|204576.6|204442|204292|836
1651116300000|2022-04-28 03:25:00|204703.9|204553.9|204651|204501|204718.5|204568.5|204594.8|204444.8|641
1651116600000|2022-04-28 03:30:00|204650.9|204500.9|204650|204500|204669.8|204519.8|204563.3|204413.3|544
1651116900000|2022-04-28 03:35:00|204663.8|204513.8|204694.7|204544.7|204761.7|204611.7|204652.2|204502.2|561
1651117200000|2022-04-28 03:40:00|204702.8|204552.8|204814.4|204664.4|204838.4|204688.4|204645.4|204495.4|560
1651117500000|2022-04-28 03:45:00|204815.1|204665.1|204835.7|204685.7|204851.4|204701.4|204781|204631|590
1651117800000|2022-04-28 03:50:00|204836.3|204686.3|204829.6|204679.6|204857|204707|204815.2|204665.2|689
1651118100000|2022-04-28 03:55:00|204828.8|204678.8|204850.2|204700.2|204870.1|204720.1|204806|204656|557
1651118400000|2022-04-28 04:00:00|204850.1|204700.1|204779|204629|204857.1|204707.1|204761.3|204611.3|714
1651118700000|2022-04-28 04:05:00|204780.7|204630.7|204742.3|204592.3|204782.3|204632.3|204699.6|204549.6|482
1651119000000|2022-04-28 04:10:00|204735.6|204585.6|204729.5|204579.5|204754.5|204604.5|204691.4|204541.4|286
1651119300000|2022-04-28 04:15:00|204728.6|204578.6|204755.8|204605.8|204777.6|204627.6|204723.6|204573.6|352
1651119600000|2022-04-28 04:20:00|204756.8|204606.8|204755.6|204605.6|204785.9|204635.9|204716.1|204566.1|395
1651119900000|2022-04-28 04:25:00|204756.6|204606.6|204807.6|204657.6|204888.6|204738.6|204756.6|204606.6|626
1651120200000|2022-04-28 04:30:00|204818.7|204668.7|204681|204531|204821.1|204671.1|204674.8|204524.8|571
1651120500000|2022-04-28 04:35:00|204678.6|204528.6|204651|204501|204700.2|204550.2|204650.5|204500.5|424
1651120800000|2022-04-28 04:40:00|204649|204499|204533.1|204383.1|204652.1|204502.1|204522.5|204372.5|457
1651121100000|2022-04-28 04:45:00|204532.6|204382.6|204550.9|204400.9|204569.2|204419.2|204528.9|204378.9|357
1651121400000|2022-04-28 04:50:00|204550.7|204400.7|204561.2|204411.2|204567|204417|204514.1|204364.1|410
1651121700000|2022-04-28 04:55:00|204561.9|204411.9|204619.7|204469.7|204628.2|204478.2|204557.3|204407.3|464
1651122000000|2022-04-28 05:00:00|204619.8|204469.8|204783.1|204633.1|204788.8|204638.8|204611.3|204461.3|688
1651122300000|2022-04-28 05:05:00|204785|204635|204775|204625|204814.6|204664.6|204747|204597|659
1651122600000|2022-04-28 05:10:00|204774.8|204624.8|204789.8|204639.8|204805|204655|204744.6|204594.6|506
1651122900000|2022-04-28 05:15:00|204787.4|204637.4|204866.3|204716.3|204880.7|204730.7|204774.9|204624.9|477
1651123200000|2022-04-28 05:20:00|204865|204715|204917.1|204767.1|204927.9|204777.9|204856|204706|396
1651123500000|2022-04-28 05:25:00|204916.6|204766.6|204970.5|204820.5|205022.5|204872.5|204916.6|204766.6|522
1651123800000|2022-04-28 05:30:00|204970.2|204820.2|204928.1|204778.1|204972.5|204822.5|204924.3|204774.3|431
1651124100000|2022-04-28 05:35:00|204929|204779|204941.4|204791.4|204951.6|204801.6|204854.6|204704.6|697
1651124400000|2022-04-28 05:40:00|204940.7|204790.7|204995.1|204845.1|205075.7|204925.7|204919.7|204769.7|840
1651124700000|2022-04-28 05:45:00|205001.9|204851.9|204638.3|204488.3|205032.2|204882.2|204618.3|204468.3|872
1651125000000|2022-04-28 05:50:00|204646.8|204496.8|204638.1|204488.1|204659.3|204509.3|204469.5|204319.5|783
1651125300000|2022-04-28 05:55:00|204637.3|204487.3|204853.7|204703.7|204895|204745|204612.4|204462.4|661
1651125600000|2022-04-28 06:00:00|204865|204715|204767.4|204617.4|204924.6|204774.6|204693.4|204543.4|716
1651125900000|2022-04-28 06:05:00|204766.9|204616.9|204820.5|204670.5|204928.6|204778.6|204765.9|204615.9|689
1651126200000|2022-04-28 06:10:00|204822.2|204672.2|204719.3|204569.3|204898.1|204748.1|204716.2|204566.2|789
1651126500000|2022-04-28 06:15:00|204717.1|204567.1|204682|204532|204717.1|204567.1|204653.9|204503.9|741
1651126800000|2022-04-28 06:20:00|204682.4|204532.4|204641.5|204491.5|204685.7|204535.7|204603.2|204453.2|714
1651127100000|2022-04-28 06:25:00|204639.8|204489.8|204638.1|204488.1|204655.1|204505.1|204520.7|204370.7|807
1651127400000|2022-04-28 06:30:00|204638.4|204488.4|204594.7|204444.7|204701.2|204551.2|204581.3|204431.3|868
1651127700000|2022-04-28 06:35:00|204595.5|204445.5|204545.9|204395.9|204611.6|204461.6|204508.6|204358.6|810
1651128000000|2022-04-28 06:40:00|204544.9|204394.9|204644.6|204494.6|204698.8|204548.8|204544.9|204394.9|798
1651128300000|2022-04-28 06:45:00|204647.9|204497.9|204581.1|204431.1|204647.9|204497.9|204551.9|204401.9|664
1651128600000|2022-04-28 06:50:00|204581.2|204431.2|204585.9|204435.9|204640|204490|204516.7|204366.7|854
1651128900000|2022-04-28 06:55:00|204585.7|204435.7|204698.3|204548.3|204728.1|204578.1|204536.1|204386.1|743
1651129200000|2022-04-28 07:00:00|204696|204546|204548.6|204398.6|204726.8|204576.8|204512.4|204362.4|895
1651129500000|2022-04-28 07:05:00|204550.2|204400.2|204737.6|204587.6|204780.1|204630.1|204541.8|204391.8|869
1651129800000|2022-04-28 07:10:00|204738.7|204588.7|204527.7|204377.7|204849|204699|204490.6|204340.6|1027
1651130100000|2022-04-28 07:15:00|204513.2|204363.2|204090.8|203940.8|204545.8|204395.8|204058.8|203908.8|1000
1651130400000|2022-04-28 07:20:00|204089|203939|204211.2|204061.2|204230.3|204080.3|204088|203938|978
1651130700000|2022-04-28 07:25:00|204224.9|204074.9|204107.5|203957.5|204280.7|204130.7|204095.1|203945.1|931
1651131000000|2022-04-28 07:30:00|204106.5|203956.5|203974.9|203824.9|204108.8|203958.8|203848.5|203698.5|950
1651131300000|2022-04-28 07:35:00|203974.8|203824.8|203759.9|203609.9|203975.4|203825.4|203747.7|203597.7|897
1651131600000|2022-04-28 07:40:00|203760.3|203610.3|203712.8|203562.8|203901.8|203751.8|203693|203543|880
1651131900000|2022-04-28 07:45:00|203710.2|203560.2|203760.9|203610.9|203798.5|203648.5|203615.4|203489.5|900
1651132200000|2022-04-28 07:50:00|203760.4|203610.4|203766.4|203616.4|203809.5|203659.5|203744.6|203594.6|673
1651132500000|2022-04-28 07:55:00|203764.1|203614.1|203623.9|203473.9|203781.6|203631.6|203550.8|203400.8|746
1651132800000|2022-04-28 08:00:00|203621.6|203471.6|203598.9|203448.9|203717.6|203567.6|203569.3|203419.3|777
1651133100000|2022-04-28 08:05:00|203608|203458|203706.3|203556.3|203757.5|203607.5|203601.5|203451.5|698
1651133400000|2022-04-28 08:10:00|203704.9|203554.9|203709.2|203559.2|203758.9|203608.9|203672.5|203522.5|658
1651133700000|2022-04-28 08:15:00|203711.2|203561.2|203796.8|203646.8|203829|203679|203703.9|203553.9|764
1651134000000|2022-04-28 08:20:00|203797.1|203647.1|203757.1|203607.1|203804.7|203654.7|203738.7|203588.7|707
1651134300000|2022-04-28 08:25:00|203757.4|203607.4|203610|203460|203757.4|203607.4|203601.9|203451.9|692
1651134600000|2022-04-28 08:30:00|203611.7|203461.7|203562.4|203412.4|203654.5|203504.5|203547|203397|567
1651134900000|2022-04-28 08:35:00|203562.6|203412.6|203586.9|203436.9|203597.3|203447.3|203562.6|203412.6|464
1651135200000|2022-04-28 08:40:00|203586.2|203436.2|203706.6|203556.6|203720.5|203570.5|203583.4|203433.4|632
1651135500000|2022-04-28 08:45:00|203710.4|203560.4|203752.2|203602.2|203757.6|203607.6|203683.6|203533.6|585
1651135800000|2022-04-28 08:50:00|203750.5|203600.5|203783|203633|203828.7|203678.7|203746.1|203596.1|653
1651136100000|2022-04-28 08:55:00|203781.1|203631.1|203840.6|203690.6|203928.2|203778.2|203775.7|203625.7|524
1651136400000|2022-04-28 09:00:00|203830.2|203680.2|203786.4|203636.4|203842.1|203692.1|203763|203613|584
1651136700000|2022-04-28 09:05:00|203786.6|203636.6|203721.7|203571.7|203794.6|203644.6|203693.4|203543.4|776
1651137000000|2022-04-28 09:10:00|203722.4|203572.4|203678|203528|203725.9|203575.9|203667.3|203517.3|562
1651137300000|2022-04-28 09:15:00|203676.7|203526.7|203625.5|203475.5|203694.8|203544.8|203579.6|203429.6|680
1651137600000|2022-04-28 09:20:00|203626.8|203476.8|203620.4|203470.4|203653.1|203542|203592|203465|574
1651137900000|2022-04-28 09:25:00|203617.8|203467.8|203694.7|203544.7|203714.6|203564.6|203590.1|203440.1|791
1651138200000|2022-04-28 09:30:00|203694.2|203544.2|203673.4|203523.4|203787.6|203637.6|203640.6|203490.6|716
1651138500000|2022-04-28 09:35:00|203673.5|203523.5|203743.7|203593.7|203743.9|203593.9|203649.4|203499.4|623
1651138800000|2022-04-28 09:40:00|203743.5|203593.5|203873.3|203723.3|203899|203749|203710|203560|578
1651139100000|2022-04-28 09:45:00|203871.2|203721.2|203758.2|203608.2|203915.1|203765.1|203752.1|203602.1|635
1651139400000|2022-04-28 09:50:00|203758|203608|203892.9|203742.9|203911.4|203761.4|203743.2|203593.2|661
1651139700000|2022-04-28 09:55:00|203893.7|203743.7|204027.6|203877.6|204059.9|203909.9|203876.1|203726.1|659
1651140000000|2022-04-28 10:00:00|204027.8|203877.8|203942|203792|204032|203882|203925.6|203775.6|662
1651140300000|2022-04-28 10:05:00|203941.8|203791.8|203948.4|203798.4|204003.1|203860|203903|203789|627
1651140600000|2022-04-28 10:10:00|203952.8|203802.8|204079.1|203929.1|204089.7|203939.7|203920.3|203796.5|596
1651140900000|2022-04-28 10:15:00|204078.4|203928.4|204087|203937|204187|204037|204070.9|203920.9|684
1651141200000|2022-04-28 10:20:00|204100.4|203950.4|204156|204006|204193.3|204043.3|204067.2|203917.2|599
1651141500000|2022-04-28 10:25:00|204156.6|204006.6|204234.1|204084.1|204290.3|204140.3|204145.1|203995.1|615
1651141800000|2022-04-28 10:30:00|204238.3|204088.3|204364.9|204214.9|204465.3|204315.3|204237.6|204087.6|643
1651142100000|2022-04-28 10:35:00|204363.5|204213.5|204406.7|204256.7|204489.7|204339.7|204344.7|204194.7|602
1651142400000|2022-04-28 10:40:00|204407.3|204257.3|204408.2|204258.2|204462.1|204312.1|204398|204248|529
1651142700000|2022-04-28 10:45:00|204409.6|204259.6|204481.8|204331.8|204486.5|204336.5|204409.6|204259.6|508
1651143000000|2022-04-28 10:50:00|204481.3|204331.3|204436.4|204286.4|204481.3|204331.3|204421.3|204271.3|629
1651143300000|2022-04-28 10:55:00|204437.1|204287.1|204352.1|204202.1|204441.6|204291.6|204343.8|204193.8|604
1651143600000|2022-04-28 11:00:00|204351.8|204201.8|204231.2|204081.2|204351.8|204201.8|204175.7|204070.5|746
1651143900000|2022-04-28 11:05:00|204230.8|204080.8|204199.2|204049.2|204253.2|204103.2|204189.3|204039.3|638
1651144200000|2022-04-28 11:10:00|204198.8|204048.8|204242.2|204092.2|204267.3|204159.3|204139.3|203989.3|635
1651144500000|2022-04-28 11:15:00|204239.7|204089.7|204315|204165|204352.2|204248|204234.5|204084.5|721
1651144800000|2022-04-28 11:20:00|204313.6|204163.6|204218.4|204068.4|204317.2|204167.2|204169|204037.2|671
1651145100000|2022-04-28 11:25:00|204219.1|204069.1|204218.7|204068.7|204242.8|204117.1|204155.3|204005.3|584
1651145400000|2022-04-28 11:30:00|204218.3|204068.3|204236.9|204086.9|204248.3|204123.8|204143.5|204040.7|642
1651145700000|2022-04-28 11:35:00|204237.9|204087.9|204332|204182|204362.7|204212.7|204227.5|204077.5|627
1651146000000|2022-04-28 11:40:00|204331.4|204181.4|204352.6|204202.6|204451.7|204301.7|204331.4|204181.4|759
1651146300000|2022-04-28 11:45:00|204352.9|204202.9|204326|204176|204372.2|204231.2|204273.6|204139|668
1651146600000|2022-04-28 11:50:00|204325.8|204175.8|204424.9|204274.9|204445.2|204295.2|204321.9|204171.9|680
1651146900000|2022-04-28 11:55:00|204425|204275|204647.9|204497.9|204715.9|204608.6|204418.4|204268.4|671
1651147200000|2022-04-28 12:00:00|204648|204498|204547.3|204397.3|204654.4|204504.4|204419.2|204269.2|693
1651147500000|2022-04-28 12:05:00|204532.6|204382.6|204465.4|204315.4|204609.1|204472.6|204409.1|204280|660
1651147800000|2022-04-28 12:10:00|204464.5|204314.5|204684.6|204534.6|204696.2|204546.2|204434.3|204313.6|654
1651148100000|2022-04-28 12:15:00|204684.9|204534.9|204611.2|204561.2|204702.3|204597.2|204566.7|204459.2|779
1651148400000|2022-04-28 12:20:00|204634.4|204584.4|204673.7|204523.7|204819.7|204669.7|204620.4|204516.8|915
1651148700000|2022-04-28 12:25:00|204620.5|204570.5|204837.8|204687.8|204856.7|204706.7|204609.6|204508.8|775
1651149000000|2022-04-28 12:30:00|204840.4|204690.4|204503.8|204353.8|204851.3|204701.3|204291.6|204141.6|1106
1651149300000|2022-04-28 12:35:00|204496.6|204346.6|204436.2|204286.2|204714.4|204564.4|204402.9|204252.9|1053
1651149600000|2022-04-28 12:40:00|204438.7|204288.7|204529.1|204379.1|204627.9|204513.9|204333.2|204233.4|882
1651149900000|2022-04-28 12:45:00|204528.1|204378.1|204771.8|204621.8|204860.5|204765|204519.4|204375.3|943
1651150200000|2022-04-28 12:50:00|204769.1|204619.1|204843.3|204693.3|204938.4|204834.8|204642.3|204543.1|900
1651150500000|2022-04-28 12:55:00|204843|204693|204972.5|204822.5|205038|204930.1|204763|204662.7|935
1651150800000|2022-04-28 13:00:00|205013.7|204863.7|205014.4|204864.4|205056.2|204950.7|204887.6|204764.9|883
1651151100000|2022-04-28 13:05:00|205014|204864|204890.9|204740.9|205017.3|204920.7|204649.8|204545.8|916
1651151400000|2022-04-28 13:10:00|204891.4|204741.4|204762.9|204612.9|204914.1|204764.1|204663.8|204561.3|787
1651151700000|2022-04-28 13:15:00|204762.7|204612.7|204655.9|204605.9|204764.8|204662.4|204533.8|204420.5|751
1651152000000|2022-04-28 13:20:00|204655.5|204605.5|204827.5|204677.5|204959.6|204850.9|204616.9|204517.1|717
1651152300000|2022-04-28 13:25:00|204828|204678|204997.6|204847.6|205046.6|204943.3|204792.2|204673.9|794
1651152600000|2022-04-28 13:30:00|204998.1|204848.1|205283.5|205133.5|205356.5|205206.5|204904|204787.5|1034
1651152900000|2022-04-28 13:35:00|205280.7|205130.7|205168.3|205018.3|205307.7|205202.8|205130.2|204980.2|974
1651153200000|2022-04-28 13:40:00|205173.5|205023.5|205590.3|205540.3|205735.6|205585.6|205129.8|205023.5|1002
1651153500000|2022-04-28 13:45:00|205587.6|205537.6|205559.6|205409.6|205749.7|205636.1|205465.2|205358.3|947
1651153800000|2022-04-28 13:50:00|205556.9|205406.9|205405|205255|205635.1|205500.6|205367.3|205217.3|941
1651154100000|2022-04-28 13:55:00|205406.1|205256.1|205713.9|205563.9|205799.1|205649.1|205404.4|205254.4|824
1651154400000|2022-04-28 14:00:00|205713.8|205563.8|205866.4|205716.4|205912.1|205815.8|205713.8|205563.8|870
1651154700000|2022-04-28 14:05:00|205865.1|205715.1|205916|205866|205946.6|205866|205587.4|205472.2|845
1651155000000|2022-04-28 14:10:00|205973.8|205823.8|206095.8|205945.8|206129.8|206024.9|205775.6|205645.9|870
1651155300000|2022-04-28 14:15:00|206095.7|205945.7|206094.6|205944.6|206198.3|206110.7|206026|205921.3|972
1651155600000|2022-04-28 14:20:00|206100.6|205950.6|206028.4|205878.4|206146|206021.4|205955.4|205805.4|973
1651155900000|2022-04-28 14:25:00|206027.7|205877.7|206110.2|205960.2|206191.3|206061|205998.2|205875.8|986
1651156200000|2022-04-28 14:30:00|206112|205962|206358.5|206208.5|206389.9|206284|206062.3|205955.3|899
1651156500000|2022-04-28 14:35:00|206353.7|206203.7|206215.1|206165.1|206454.3|206358.7|206211.5|206126.3|897
1651156800000|2022-04-28 14:40:00|206216.2|206166.2|206330.3|206180.3|206428.9|206290.9|206212.6|206161.9|798
1651157100000|2022-04-28 14:45:00|206328.9|206178.9|206347.6|206197.6|206397.1|206297.7|206258.5|206160.5|756
1651157400000|2022-04-28 14:50:00|206347.8|206197.8|206063.7|205913.7|206389.9|206288.2|206038.3|205913.7|944
1651157700000|2022-04-28 14:55:00|206065.2|205915.2|205891.4|205741.4|206078.8|205936.7|205850|205729.6|1045
1651158000000|2022-04-28 15:00:00|205887.3|205737.3|205926.8|205776.8|205968.8|205854.8|205836.1|205728.8|888
1651158300000|2022-04-28 15:05:00|205926.3|205776.3|205772.2|205622.2|205946.5|205847.9|205691.9|205550.2|926
1651158600000|2022-04-28 15:10:00|205770.1|205620.1|205771.8|205621.8|205870.1|205763.7|205705.8|205602.9|804
1651158900000|2022-04-28 15:15:00|205751.3|205601.3|205737.7|205587.7|205910.1|205798.4|205675|205576.3|689
1651159200000|2022-04-28 15:20:00|205728|205578|205796.2|205746.2|205849|205749.2|205667.3|205569.1|602
1651159500000|2022-04-28 15:25:00|205795.8|205745.8|205807|205657|205857.4|205760.2|205734.7|205634.3|661
1651159800000|2022-04-28 15:30:00|205806.7|205656.7|205821.9|205671.9|205835|205735.3|205654.2|205553.3|945
1651160100000|2022-04-28 15:35:00|205821.2|205671.2|205880.3|205730.3|205917.1|205802.8|205756.7|205656.1|869
1651160400000|2022-04-28 15:40:00|205877.7|205727.7|205737.2|205687.2|205955|205864.4|205703.8|205603.7|872
1651160700000|2022-04-28 15:45:00|205737.7|205687.7|205728.9|205578.9|205762.3|205687.7|205572.5|205469.6|807
1651161000000|2022-04-28 15:50:00|205735.4|205585.4|205799|205649|205839.6|205729.2|205664.5|205543.9|755
1651161300000|2022-04-28 15:55:00|205799.3|205649.3|205711.2|205561.2|205861.3|205768.4|205661|205555|811
1651161600000|2022-04-28 16:00:00|205710.7|205560.7|205675.2|205525.2|205802.4|205695.8|205589.6|205483.4|751
1651161900000|2022-04-28 16:05:00|205675.3|205525.3|205623.5|205473.5|205687.1|205579|205582.1|205432.1|736
1651162200000|2022-04-28 16:10:00|205615.9|205465.9|205550.7|205400.7|205663|205513|205511.2|205397.4|720
1651162500000|2022-04-28 16:15:00|205553.2|205403.2|205404.7|205254.7|205576.1|205426.1|205333.3|205187.2|811
1651162800000|2022-04-28 16:20:00|205404|205254|205304.5|205154.5|205454.1|205304.1|205262.6|205143.6|720
1651163100000|2022-04-28 16:25:00|205302.4|205152.4|205242.4|205092.4|205302.8|205197.8|205193.6|205086.9|571
1651163400000|2022-04-28 16:30:00|205240.5|205090.5|205201.8|205051.8|205258.2|205126.8|205164.7|205045.8|550
1651163700000|2022-04-28 16:35:00|205201.6|205051.6|204992.8|204842.8|205201.6|205094.1|204963|204840|736
1651164000000|2022-04-28 16:40:00|204993.7|204843.7|204938.9|204788.9|204996|204880.8|204845.4|204695.4|842
1651164300000|2022-04-28 16:45:00|204938.1|204788.1|204923.3|204773.3|204943.3|204820.5|204730|204630.8|869
1651164600000|2022-04-28 16:50:00|204924|204774|204962.1|204812.1|205056.4|204914.8|204887.4|204770.9|866
1651164900000|2022-04-28 16:55:00|204964.4|204814.4|204965.6|204815.6|205045.3|204895.3|204944.3|204794.3|735
1651165200000|2022-04-28 17:00:00|204967.5|204817.5|204987.1|204837.1|205090.3|204940.3|204949.8|204799.8|809
1651165500000|2022-04-28 17:05:00|204999.2|204849.2|205001.3|204851.3|205101.2|204951.2|204964.2|204831|577
1651165800000|2022-04-28 17:10:00|204999.3|204849.3|204872.2|204722.2|205011.3|204861.3|204802.2|204684.7|674
1651166100000|2022-04-28 17:15:00|204872.8|204722.8|204962.8|204812.8|205037.9|204887.9|204802|204692.8|760
1651166400000|2022-04-28 17:20:00|204965.1|204815.1|204985.7|204835.7|205108.9|205003.5|204962.2|204812.2|705
1651166700000|2022-04-28 17:25:00|204986|204836|204917.4|204767.4|205004|204903.4|204865.3|204750.9|716
1651167000000|2022-04-28 17:30:00|204917.6|204767.6|204956.9|204806.9|204992|204891|204845.5|204738.6|694
1651167300000|2022-04-28 17:35:00|204961.4|204811.4|204925.5|204775.5|204998|204902.7|204868.8|204767.4|649
1651167600000|2022-04-28 17:40:00|204926.5|204776.5|205044.9|204894.9|205070.9|204998|204893.9|204771.8|715
1651167900000|2022-04-28 17:45:00|205041.4|204891.4|205136.4|204986.4|205171.5|205066.4|204992|204887.8|585
1651168200000|2022-04-28 17:50:00|205136.3|204986.3|205135.8|204985.8|205147.3|204997.3|205105|204955|692
1651168500000|2022-04-28 17:55:00|205136.1|204986.1|205129.2|204979.2|205170.3|205071|205087.1|204961.9|636
1651168800000|2022-04-28 18:00:00|205130.6|204980.6|205055.2|204905.2|205145.6|205030.9|204995|204845|764
1651169100000|2022-04-28 18:05:00|205053.6|204903.6|205097.4|205047.4|205155.6|205051|205015|204865|649
1651169400000|2022-04-28 18:10:00|205097.5|205047.5|205086.7|204936.7|205149|205048.4|204997|204894.7|639
1651169700000|2022-04-28 18:15:00|205088.5|204938.5|205150|205000|205155.4|205056.2|205038.6|204935.2|571
1651170000000|2022-04-28 18:20:00|205110.3|205060.3|204979|204829|205156.5|205060.5|204914.2|204807.9|619
1651170300000|2022-04-28 18:25:00|204978.7|204828.7|204960.6|204810.6|205024|204920.7|204902.8|204771|720
1651170600000|2022-04-28 18:30:00|204959.4|204809.4|204892.9|204742.9|204959.6|204817.5|204804.8|204681.6|630
1651170900000|2022-04-28 18:35:00|204892.7|204742.7|204994.5|204844.5|205000.3|204902.3|204889.8|204739.8|760
1651171200000|2022-04-28 18:40:00|204994.9|204844.9|204992.1|204842.1|205049.4|204947.9|204940.8|204831.8|711
1651171500000|2022-04-28 18:45:00|204994.3|204844.3|204851.7|204701.7|205059.2|204909.2|204846|204696|585
1651171800000|2022-04-28 18:50:00|204851.1|204701.1|204770.5|204620.5|204857.7|204707.7|204588.6|204504|734
1651172100000|2022-04-28 18:55:00|204770|204620|204840.7|204690.7|204841.5|204738.8|204694.5|204564.9|920
1651172400000|2022-04-28 19:00:00|204857.9|204707.9|204673.2|204523.2|204861.2|204758.2|204608.7|204458.7|826
1651172700000|2022-04-28 19:05:00|204673|204523|204726.2|204576.2|204764.3|204614.3|204648.1|204498.1|587
1651173000000|2022-04-28 19:10:00|204721.6|204571.6|204825.3|204675.3|204866.4|204732.8|204712.7|204562.7|622
1651173300000|2022-04-28 19:15:00|204825.2|204675.2|204834.5|204684.5|204871.6|204755.4|204805.4|204667.8|535
1651173600000|2022-04-28 19:20:00|204834.6|204684.6|204761.5|204611.5|204855|204705|204709.3|204559.3|640
1651173900000|2022-04-28 19:25:00|204761.9|204611.9|204825.2|204675.2|204836.2|204727.3|204758.5|204611.9|628
1651174200000|2022-04-28 19:30:00|204824.6|204674.6|204855.9|204705.9|204890.2|204740.2|204745.4|204615.2|724
1651174500000|2022-04-28 19:35:00|204855|204705|204911.3|204761.3|204952.5|204836.8|204816|204703.5|567
1651174800000|2022-04-28 19:40:00|204910.9|204760.9|204755.7|204605.7|204921|204818.4|204747.4|204597.4|643
1651175100000|2022-04-28 19:45:00|204738.8|204588.8|204643.5|204493.5|204761.2|204648.4|204600.6|204473.7|604
1651175400000|2022-04-28 19:50:00|204643.7|204493.7|204514|204364|204709.6|204559.6|204429.6|204279.6|765
1651175700000|2022-04-28 19:55:00|204513.5|204363.5|204400.6|204250.6|204551.4|204401.4|204340.1|204238.6|778
1651176000000|2022-04-28 20:00:00|204399.8|204249.8|204616.2|204466.2|204660.1|204510.1|204380.7|204230.7|895
1651176300000|2022-04-28 20:05:00|204619.9|204469.9|204627|204477|204668.1|204533.7|204581.3|204452.1|744
1651176600000|2022-04-28 20:10:00|204627.1|204477.1|204733|204583|204757.3|204607.3|204603|204453|560
1651176900000|2022-04-28 20:15:00|204733.1|204583.1|204777.4|204627.4|204801.5|204651.5|204682.7|204565.6|429
1651177200000|2022-04-28 20:20:00|204776.6|204626.6|204790.3|204640.3|204796.4|204686.5|204736.5|204612.6|449
1651177500000|2022-04-28 20:25:00|204790.2|204640.2|204750.8|204600.8|204799.6|204699|204743.2|204599|340
1651177800000|2022-04-28 20:30:00|204751.9|204601.9|204694.2|204544.2|204756.2|204606.2|204606.6|204456.6|616
1651178100000|2022-04-28 20:35:00|204696.1|204546.1|204686.6|204536.6|204698.8|204548.8|204640.4|204490.4|289
1651178400000|2022-04-28 20:40:00|204685.2|204535.2|204654.7|204504.7|204700.1|204550.1|204650.6|204500.6|316
1651178700000|2022-04-28 20:45:00|204654.2|204504.2|204676.7|204526.7|204704|204554|204609.5|204459.5|478
1651179000000|2022-04-28 20:50:00|204681.4|204531.4|204773.2|204623.2|204784.7|204634.7|204661.4|204511.4|409
1651179300000|2022-04-28 20:55:00|204773.9|204623.9|204635|204325|204785.3|204635.3|204538.6|204250.7|623
1651179600000|2022-04-28 21:00:00|204637.9|204327.9|204653|204343|204656.8|204346.8|204624|204314|35
1651179900000|2022-04-28 21:05:00|204660.9|204350.9|204621.1|204311.1|204660.9|204350.9|204580.9|204270.9|38
1651180200000|2022-04-28 21:10:00|204679.4|204369.4|204671.6|204361.6|204688.5|204378.5|204581.6|204271.6|126
1651180500000|2022-04-28 21:15:00|204674.8|204364.8|204646.4|204336.4|204679.4|204369.4|204597.2|204287.2|148
1651180800000|2022-04-28 21:20:00|204650.6|204340.6|204691.9|204381.9|204696.4|204386.4|204602.2|204292.2|186
1651181100000|2022-04-28 21:25:00|204692.2|204382.2|204690.9|204380.9|204714.1|204404.1|204680.4|204370.4|308
1651181400000|2022-04-28 21:30:00|204691.8|204381.8|204712.8|204402.8|204726.8|204416.8|204691.8|204381.8|432
1651181700000|2022-04-28 21:35:00|204713.1|204403.1|204723.6|204413.6|204749.3|204439.3|204697.7|204387.7|296
1651182000000|2022-04-28 21:40:00|204718.9|204408.9|204715|204405|204748.8|204438.8|204695.9|204385.9|146
1651182300000|2022-04-28 21:45:00|204722.3|204412.3|204818.9|204508.9|204820.4|204516.4|204699.7|204389.7|445
1651182600000|2022-04-28 21:50:00|204813.5|204511.9|204784.6|204501.4|204827.9|204524.5|204777.9|204486.5|304
1651182900000|2022-04-28 21:55:00|204780.8|204500|204816.2|204506.2|204845.1|204535.1|204777.8|204490.3|156
1651183200000|2022-04-28 22:00:00|204817.3|204507.3|204683.4|204533.4|204817.3|204569.5|204664.2|204453.8|417
1651183500000|2022-04-28 22:05:00|204683.1|204533.1|204696.8|204546.8|204794.7|204558.2|204670.1|204466.8|237
1651183800000|2022-04-28 22:10:00|204687.4|204537.4|204685.5|204535.5|204813.1|204559.4|204671.4|204476.5|332
1651184100000|2022-04-28 22:15:00|204689.9|204539.9|204706.4|204556.4|204782.7|204573.8|204666.3|204466.3|448
1651184400000|2022-04-28 22:20:00|204708.7|204558.7|204625.8|204475.8|204715.6|204565.6|204616.9|204466.9|505
1651184700000|2022-04-28 22:25:00|204622.6|204472.6|204642.7|204492.7|204652.3|204502.3|204598.3|204448.3|588
1651185000000|2022-04-28 22:30:00|204641|204491|204670.3|204520.3|204672.1|204522.1|204611.4|204461.4|368
1651185300000|2022-04-28 22:35:00|204668|204518|204717.7|204567.7|204740.2|204590.2|204651.1|204501.1|258
1651185600000|2022-04-28 22:40:00|204705.3|204555.3|204715.3|204565.3|204735.2|204585.2|204700.4|204550.4|183
1651185900000|2022-04-28 22:45:00|204715.2|204565.2|204722.2|204572.2|204733.3|204583.3|204706|204556|209
1651186200000|2022-04-28 22:50:00|204722.7|204572.7|204720.1|204570.1|204744.8|204594.8|204713.5|204563.5|236
1651186500000|2022-04-28 22:55:00|204719.2|204569.2|204700.5|204550.5|204733|204583|204694.5|204544.5|229
1651186800000|2022-04-28 23:00:00|204700.8|204550.8|204695.1|204545.1|204716.6|204566.6|204695.1|204545.1|205
1651187100000|2022-04-28 23:05:00|204697|204547|204641.5|204491.5|204698.4|204548.4|204637.9|204487.9|455
1651187400000|2022-04-28 23:10:00|204643|204493|204634.2|204484.2|204679.1|204529.1|204625.2|204475.2|395
1651187700000|2022-04-28 23:15:00|204630.9|204480.9|204619.3|204469.3|204640.9|204490.9|204605.7|204455.7|234
1651188000000|2022-04-28 23:20:00|204619.8|204469.8|204532.6|204382.6|204619.8|204469.8|204530.2|204380.2|509
1651188300000|2022-04-28 23:25:00|204531.6|204381.6|204534.2|204384.2|204560.3|204410.3|204516.6|204366.6|183
1651188600000|2022-04-28 23:30:00|204526|204376|204539.9|204389.9|204543.5|204393.5|204509.6|204359.6|211
1651188900000|2022-04-28 23:35:00|204537.7|204387.7|204620.7|204470.7|204646.9|204496.9|204528.7|204378.7|321
1651189200000|2022-04-28 23:40:00|204623|204473|204634.8|204484.8|204649.7|204499.7|204605.5|204455.5|381
1651189500000|2022-04-28 23:45:00|204633.2|204483.2|204624.7|204474.7|204642.1|204492.1|204614.5|204464.5|487
1651189800000|2022-04-28 23:50:00|204631.1|204481.1|204641.3|204491.3|204661.1|204511.1|204616|204466|453
1651190100000|2022-04-28 23:55:00|204646.5|204496.5|204648.2|204498.2|204665.6|204515.6|204628.9|204478.9|343
1651190400000|2022-04-29 00:00:00|204636.7|204486.7|204604.3|204454.3|204636.7|204486.7|204587.1|204437.1|333
1651190700000|2022-04-29 00:05:00|204602.6|204452.6|204500.7|204350.7|204610.1|204460.1|204475.4|204325.4|408
1651191000000|2022-04-29 00:10:00|204499.3|204349.3|204448.7|204298.7|204530.7|204380.7|204411.5|204261.5|463
1651191300000|2022-04-29 00:15:00|204449|204299|204447.5|204297.5|204463|204313|204431.7|204281.7|440
1651191600000|2022-04-29 00:20:00|204447.4|204297.4|204415.6|204265.6|204447.4|204297.4|204411.5|204261.5|393
1651191900000|2022-04-29 00:25:00|204413.8|204263.8|204431.9|204281.9|204431.9|204281.9|204405.2|204255.2|368
1651192200000|2022-04-29 00:30:00|204432.4|204282.4|204465.2|204315.2|204490.5|204340.5|204410.6|204260.6|497
1651192500000|2022-04-29 00:35:00|204465.6|204315.6|204475.4|204325.4|204479.1|204329.1|204437|204287|502
1651192800000|2022-04-29 00:40:00|204473.6|204323.6|204548|204398|204550.9|204400.9|204464.2|204314.2|525
1651193100000|2022-04-29 00:45:00|204547.9|204397.9|204528.9|204378.9|204576.8|204426.8|204527|204377|565
1651193400000|2022-04-29 00:50:00|204529|204379|204504.2|204354.2|204534.9|204384.9|204483.3|204333.3|288
1651193700000|2022-04-29 00:55:00|204503.6|204353.6|204421.6|204271.6|204514.1|204364.1|204410.7|204260.7|424
1651194000000|2022-04-29 01:00:00|204421|204271|204414.7|204264.7|204428.9|204278.9|204402.5|204252.5|346
1651194300000|2022-04-29 01:05:00|204415.1|204265.1|204394.5|204244.5|204415.1|204265.1|204390.3|204240.3|333
1651194600000|2022-04-29 01:10:00|204396.3|204246.3|204319.6|204169.6|204396.3|204246.3|204301.7|204151.7|527
1651194900000|2022-04-29 01:15:00|204322.8|204172.8|204236.3|204086.3|204329.7|204179.7|204223.7|204073.7|495
1651195200000|2022-04-29 01:20:00|204236.4|204086.4|204271.7|204121.7|204288.8|204138.8|204218.6|204068.6|479
1651195500000|2022-04-29 01:25:00|204271.2|204121.2|204128.7|203978.7|204272.8|204122.8|204122.2|203972.2|602
1651195800000|2022-04-29 01:30:00|204128.9|203978.9|204119.9|203969.9|204173|204023|204111.6|203961.6|686
1651196100000|2022-04-29 01:35:00|204121.1|203971.1|204147.6|203997.6|204179.4|204029.4|204114.2|203964.2|676
1651196400000|2022-04-29 01:40:00|204142.7|203992.7|204156.7|204006.7|204203.6|204053.6|204126.2|203976.2|569
1651196700000|2022-04-29 01:45:00|204153.1|204003.1|204168.7|204018.7|204217.4|204067.4|204138.3|203988.3|550
1651197000000|2022-04-29 01:50:00|204174.9|204024.9|204225.9|204075.9|204227.6|204077.6|204174.9|204024.9|418
1651197300000|2022-04-29 01:55:00|204225.4|204075.4|204289.3|204139.3|204290.8|204140.8|204213.1|204063.1|537
1651197600000|2022-04-29 02:00:00|204288.4|204138.4|204261.5|204111.5|204289.6|204139.6|204250.7|204100.7|489
1651197900000|2022-04-29 02:05:00|204261|204111|204243.9|204093.9|204298.5|204148.5|204232.8|204082.8|508
1651198200000|2022-04-29 02:10:00|204244.2|204094.2|204265.9|204115.9|204279.8|204129.8|204130.2|203980.2|690
1651198500000|2022-04-29 02:15:00|204266.5|204116.5|204253.9|204103.9|204282.9|204132.9|204225.5|204075.5|678
1651198800000|2022-04-29 02:20:00|204253.5|204103.5|204296.6|204146.6|204317.9|204167.9|204253.1|204103.1|656
1651199100000|2022-04-29 02:25:00|204300.2|204150.2|204327.3|204177.3|204389.5|204239.5|204293.8|204143.8|533
1651199400000|2022-04-29 02:30:00|204326.1|204176.1|204374|204224|204394.3|204244.3|204322.8|204172.8|635
1651199700000|2022-04-29 02:35:00|204377.5|204227.5|204332.7|204182.7|204377.7|204227.7|204318.9|204168.9|555
1651200000000|2022-04-29 02:40:00|204335.4|204185.4|204401.7|204251.7|204455|204305|204332.4|204182.4|521
1651200300000|2022-04-29 02:45:00|204402.9|204252.9|204439.1|204289.1|204449|204299|204347.3|204197.3|471
1651200600000|2022-04-29 02:50:00|204440.1|204290.1|204318.7|204168.7|204440.1|204290.1|204317.4|204167.4|500
1651200900000|2022-04-29 02:55:00|204318.1|204168.1|204331.3|204181.3|204351.9|204201.9|204297.7|204147.7|595
1651201200000|2022-04-29 03:00:00|204329.2|204179.2|204269.9|204119.9|204333.3|204183.3|204248.3|204098.3|494
1651201500000|2022-04-29 03:05:00|204271.4|204121.4|204223.6|204073.6|204293.7|204143.7|204222|204072|616
1651201800000|2022-04-29 03:10:00|204225|204075|204268.9|204118.9|204292.9|204142.9|204220|204070|538
1651202100000|2022-04-29 03:15:00|204269.3|204119.3|204197|204047|204298.6|204148.6|204194.4|204044.4|545
1651202400000|2022-04-29 03:20:00|204196.5|204046.5|204208.2|204058.2|204225.8|204075.8|204186.9|204036.9|345
1651202700000|2022-04-29 03:25:00|204208.7|204058.7|204199.5|204049.5|204218.5|204068.5|204122.4|203972.4|459
1651203000000|2022-04-29 03:30:00|204198.7|204048.7|204054.2|203904.2|204211.8|204061.8|204048.2|203898.2|469
1651203300000|2022-04-29 03:35:00|204054.5|203904.5|204061.1|203911.1|204078.9|203928.9|204045.3|203895.3|422
1651203600000|2022-04-29 03:40:00|204060.4|203910.4|204060.6|203910.6|204073.2|203923.2|204044.3|203894.3|337
1651203900000|2022-04-29 03:45:00|204061.7|203911.7|203934.8|203784.8|204069.7|203919.7|203911.4|203761.4|503
1651204200000|2022-04-29 03:50:00|203932.3|203782.3|203953.3|203803.3|203963.6|203813.6|203886.7|203736.7|625
1651204500000|2022-04-29 03:55:00|203958.5|203808.5|203952.3|203802.3|204026.5|203876.5|203935.4|203785.4|738
1651204800000|2022-04-29 04:00:00|203951.2|203801.2|204071.9|203921.9|204079.1|203929.1|203951.2|203801.2|511
1651205100000|2022-04-29 04:05:00|204073.4|203923.4|204161.1|204011.1|204275.6|204125.6|204064.9|203914.9|433
1651205400000|2022-04-29 04:10:00|204158.5|204008.5|204149.9|203999.9|204183.4|204033.4|204126|203976|486
1651205700000|2022-04-29 04:15:00|204149.7|203999.7|204079.3|203929.3|204165.8|204015.8|204047.8|203897.8|561
1651206000000|2022-04-29 04:20:00|204080.1|203930.1|204111.7|203961.7|204127.7|203977.7|204063.3|203913.3|545
1651206300000|2022-04-29 04:25:00|204111.8|203961.8|204102.9|203952.9|204130.5|203980.5|204065.9|203915.9|553
1651206600000|2022-04-29 04:30:00|204104.6|203954.6|204133.6|203983.6|204148.7|203998.7|204101.3|203951.3|432
1651206900000|2022-04-29 04:35:00|204144.6|203994.6|204113.9|203963.9|204146.7|203996.7|204102.4|203952.4|425
1651207200000|2022-04-29 04:40:00|204114.6|203964.6|204111.9|203961.9|204137.4|203987.4|204096.6|203946.6|270
1651207500000|2022-04-29 04:45:00|204111.7|203961.7|204080.2|203930.2|204130.8|203980.8|204067.8|203917.8|321
1651207800000|2022-04-29 04:50:00|204075.5|203925.5|203990.1|203840.1|204090.4|203940.4|203968.7|203818.7|492
1651208100000|2022-04-29 04:55:00|203986.5|203836.5|203999.8|203849.8|204041.9|203891.9|203982|203832|498
1651208400000|2022-04-29 05:00:00|203992.7|203842.7|203766.9|203616.9|204000.3|203850.3|203745.2|203595.2|769
1651208700000|2022-04-29 05:05:00|203766.3|203616.3|203774.2|203624.2|203874.3|203724.3|203753.5|203603.5|774
1651209000000|2022-04-29 05:10:00|203770.6|203620.6|203732.5|203582.5|203776.8|203626.8|203721.8|203571.8|681
1651209300000|2022-04-29 05:15:00|203736.3|203586.3|203703.2|203553.2|203736.3|203586.3|203670.4|203520.4|690
1651209600000|2022-04-29 05:20:00|203702.2|203552.2|203756.4|203606.4|203790|203640|203687.6|203537.6|846
1651209900000|2022-04-29 05:25:00|203758.3|203608.3|203785.5|203635.5|203795.5|203645.5|203755.5|203605.5|742
1651210200000|2022-04-29 05:30:00|203782.1|203632.1|203784.1|203634.1|203797.3|203647.3|203735.9|203585.9|624
1651210500000|2022-04-29 05:35:00|203784.2|203634.2|203786.4|203636.4|203790.5|203640.5|203698.4|203548.4|636
1651210800000|2022-04-29 05:40:00|203784.1|203634.1|203795.5|203645.5|203816.9|203666.9|203752.5|203602.5|751
1651211100000|2022-04-29 05:45:00|203795.7|203645.7|203734.6|203584.6|203797.4|203647.4|203705|203555|682
1651211400000|2022-04-29 05:50:00|203735.5|203585.5|203724|203574|203755.3|203605.3|203697.6|203547.6|735
1651211700000|2022-04-29 05:55:00|203737.2|203587.2|203807.1|203657.1|203833.7|203683.7|203698.6|203548.6|760
1651212000000|2022-04-29 06:00:00|203812.8|203662.8|203805|203655|203951|203801|203799.8|203649.8|847
1651212300000|2022-04-29 06:05:00|203804.4|203654.4|203772.1|203622.1|203811.1|203661.1|203723.5|203573.5|718
1651212600000|2022-04-29 06:10:00|203801|203651|203799.7|203649.7|203896.6|203746.6|203786.3|203636.3|715
1651212900000|2022-04-29 06:15:00|203802.5|203652.5|203789.4|203639.4|203814.5|203664.5|203721.2|203571.2|794
1651213200000|2022-04-29 06:20:00|203786.6|203636.6|203674.5|203524.5|203789.1|203639.1|203655.8|203505.8|821
1651213500000|2022-04-29 06:25:00|203674.4|203524.4|203751.5|203601.5|203789|203639|203670.5|203520.5|834
1651213800000|2022-04-29 06:30:00|203750.1|203600.1|203788.6|203638.6|203827.9|203677.9|203738.6|203588.6|762
1651214100000|2022-04-29 06:35:00|203803.6|203653.6|203687.6|203537.6|203837|203687|203659.9|203509.9|847
1651214400000|2022-04-29 06:40:00|203687.5|203537.5|203667|203517|203768.9|203618.9|203652|203502|716
1651214700000|2022-04-29 06:45:00|203660.9|203510.9|203651.5|203501.5|203697.8|203547.8|203543.8|203393.8|666
1651215000000|2022-04-29 06:50:00|203654.2|203504.2|203752.1|203602.1|203757|203607|203619.9|203469.9|703
1651215300000|2022-04-29 06:55:00|203752.8|203602.8|203780|203630|203825|203675|203733.6|203583.6|716
1651215600000|2022-04-29 07:00:00|203779.4|203629.4|203966.2|203816.2|203994.3|203844.3|203717.7|203567.7|780
1651215900000|2022-04-29 07:05:00|203963.8|203813.8|204037.3|203887.3|204043.8|203893.8|203940.7|203790.7|849
1651216200000|2022-04-29 07:10:00|203987.7|203937.7|204141.6|203991.6|204166.3|204016.3|203987.7|203855.2|810
1651216500000|2022-04-29 07:15:00|204137|203987|204386.1|204236.1|204386.1|204236.1|204131.1|203981.1|779
1651216800000|2022-04-29 07:20:00|204383.3|204233.3|204263.5|204113.5|204393.5|204243.5|204243.6|204093.6|715
1651217100000|2022-04-29 07:25:00|204264.1|204114.1|204176.7|204026.7|204319.2|204169.2|204174.1|204024.1|704
1651217400000|2022-04-29 07:30:00|204167.9|204017.9|204000.6|203850.6|204168.7|204018.7|203997.6|203847.6|652
1651217700000|2022-04-29 07:35:00|204001.9|203851.9|203824.7|203674.7|204002.1|203852.1|203793.1|203643.1|708
1651218000000|2022-04-29 07:40:00|203823.7|203673.7|203848.8|203698.8|203882.5|203732.5|203798.5|203648.5|757
1651218300000|2022-04-29 07:45:00|203849.3|203699.3|203750.2|203600.2|203895.8|203745.8|203733|203583|720
1651218600000|2022-04-29 07:50:00|203750.6|203600.6|203665.4|203515.4|203779.7|203629.7|203647|203497|730
1651218900000|2022-04-29 07:55:00|203665|203515|203706.1|203556.1|203812.2|203662.2|203658.7|203508.7|782
1651219200000|2022-04-29 08:00:00|203706.3|203556.3|203695.6|203545.6|203757.9|203607.9|203662.7|203512.7|688
1651219500000|2022-04-29 08:05:00|203696|203546|203611.5|203461.5|203749.1|203599.1|203608.6|203458.6|732
1651219800000|2022-04-29 08:10:00|203610.9|203460.9|203631.2|203481.2|203665.8|203515.8|203595.9|203445.9|713
1651220100000|2022-04-29 08:15:00|203631.8|203481.8|203708.6|203558.6|203755.4|203605.4|203627.4|203477.4|583
1651220400000|2022-04-29 08:20:00|203708.5|203558.5|203744.2|203594.2|203758.2|203608.2|203693|203543|620
1651220700000|2022-04-29 08:25:00|203745.2|203595.2|203616.6|203466.6|203786.5|203636.5|203611.9|203461.9|803
1651221000000|2022-04-29 08:30:00|203611.2|203461.2|203783.5|203633.5|203784.1|203634.1|203590.2|203440.2|760
1651221300000|2022-04-29 08:35:00|203783|203633|203666.6|203516.6|203830.2|203680.2|203610.6|203475.1|732
1651221600000|2022-04-29 08:40:00|203663.8|203513.8|203517.1|203367.1|203707.9|203603.9|203487.6|203337.6|849
1651221900000|2022-04-29 08:45:00|203516.9|203366.9|203527.2|203377.2|203560.5|203410.5|203428.9|203278.9|759
1651222200000|2022-04-29 08:50:00|203533.7|203383.7|203604.3|203454.3|203635.5|203485.5|203533.7|203383.7|676
1651222500000|2022-04-29 08:55:00|203602.7|203452.7|203648.8|203498.8|203668.6|203562|203575.1|203450.9|607
1651222800000|2022-04-29 09:00:00|203649.1|203499.1|203643.4|203493.4|203683.3|203562.3|203598.8|203466.8|782
1651223100000|2022-04-29 09:05:00|203643.6|203493.6|203574.2|203424.2|203647.5|203497.5|203572.4|203422.4|649
1651223400000|2022-04-29 09:10:00|203574|203424|203531.2|203381.2|203594.2|203444.2|203522.2|203372.2|735
1651223700000|2022-04-29 09:15:00|203530.5|203380.5|203770.4|203620.4|203837.3|203687.3|203524.7|203374.7|990
1651224000000|2022-04-29 09:20:00|203775.5|203625.5|203776|203626|203798.5|203648.5|203729.1|203579.1|1072
1651224300000|2022-04-29 09:25:00|203775.3|203625.3|203840.6|203690.6|203844.5|203694.5|203707.4|203583.2|695
1651224600000|2022-04-29 09:30:00|203840.7|203690.7|203908.8|203758.8|203936.5|203786.5|203823.4|203673.4|723
1651224900000|2022-04-29 09:35:00|203908.5|203758.5|203966.6|203816.6|204091.1|203941.1|203908.5|203758.5|670
1651225200000|2022-04-29 09:40:00|203966.4|203816.4|204032.9|203882.9|204046.8|203896.8|203966.4|203816.4|527
1651225500000|2022-04-29 09:45:00|204033.1|203883.1|203941.5|203791.5|204045.5|203895.5|203939|203789|579
1651225800000|2022-04-29 09:50:00|203926.9|203776.9|204009.6|203859.6|204038|203888|203926.9|203776.9|665
1651226100000|2022-04-29 09:55:00|204009.3|203859.3|204191.6|204041.6|204235|204085|203988.3|203838.3|688
1651226400000|2022-04-29 10:00:00|204189.6|204039.6|204242.6|204092.6|204258.3|204143.7|204129|203979|679
1651226700000|2022-04-29 10:05:00|204240.2|204090.2|204132.2|203982.2|204272.4|204122.4|204124.4|203974.4|810
1651227000000|2022-04-29 10:10:00|204133.2|203983.2|204039.9|203889.9|204160.2|204021.8|203979.2|203871.9|691
1651227300000|2022-04-29 10:15:00|204039.6|203889.6|203980.7|203830.7|204040.5|203901.9|203951.9|203811.1|558
1651227600000|2022-04-29 10:20:00|203981|203831|203963.6|203813.6|203996.6|203846.6|203931.1|203781.1|477
1651227900000|2022-04-29 10:25:00|203964.2|203814.2|203963.5|203813.5|204042.5|203892.5|203949.6|203799.6|490
1651228200000|2022-04-29 10:30:00|203963.6|203813.6|203921.3|203771.3|204002.9|203852.9|203896.7|203762.8|481
1651228500000|2022-04-29 10:35:00|203922.1|203772.1|203955.5|203805.5|204003.4|203853.4|203920.3|203770.3|418
1651228800000|2022-04-29 10:40:00|203953.6|203803.6|203866.5|203716.5|203956.5|203806.5|203816.4|203666.4|543
1651229100000|2022-04-29 10:45:00|203866.3|203716.3|203853.9|203703.9|203867.9|203717.9|203809.1|203659.1|509
1651229400000|2022-04-29 10:50:00|203863.9|203713.9|203805.1|203655.1|203867.3|203717.3|203767.9|203617.9|614
1651229700000|2022-04-29 10:55:00|203807.1|203657.1|203760.4|203610.4|203853.3|203703.3|203759.4|203609.4|544
1651230000000|2022-04-29 11:00:00|203763.6|203613.6|203639.1|203489.1|203768.7|203618.7|203601.3|203451.3|830
1651230300000|2022-04-29 11:05:00|203641|203491|203601.6|203451.6|203651.6|203501.6|203524.6|203374.6|711
1651230600000|2022-04-29 11:10:00|203601.9|203451.9|203653.3|203503.3|203707|203557|203601.9|203451.9|748
1651230900000|2022-04-29 11:15:00|203653.4|203503.4|203618.9|203468.9|203692.4|203542.4|203604.1|203454.1|729
1651231200000|2022-04-29 11:20:00|203611.7|203461.7|203484.6|203334.6|203623.1|203473.1|203474.6|203324.6|591
1651231500000|2022-04-29 11:25:00|203484.4|203334.4|203507.4|203357.4|203572.1|203422.1|203472.8|203322.8|680
1651231800000|2022-04-29 11:30:00|203508|203358|203513.8|203363.8|203529.4|203402.5|203435.9|203285.9|618
1651232100000|2022-04-29 11:35:00|203514.5|203364.5|203707.2|203557.2|203732.9|203606.5|203477.8|203362.7|627
1651232400000|2022-04-29 11:40:00|203703.6|203553.6|203660.1|203510.1|203751.1|203657.2|203584.2|203483.4|648
1651232700000|2022-04-29 11:45:00|203659.9|203509.9|203606|203456|203676.9|203564|203519.6|203413.3|588
1651233000000|2022-04-29 11:50:00|203559.6|203509.6|203569.3|203419.3|203646.7|203528|203522.7|203405.7|561
1651233300000|2022-04-29 11:55:00|203569|203419|203452.5|203302.5|203570.8|203420.8|203402.4|203255.6|750
1651233600000|2022-04-29 12:00:00|203452.9|203302.9|203365.2|203315.2|203570.6|203420.6|203358.8|203257.9|836
1651233900000|2022-04-29 12:05:00|203411.1|203261.1|203200.1|203050.1|203411.1|203313.7|203146.7|202996.7|852
1651234200000|2022-04-29 12:10:00|203203.9|203053.9|203282.5|203132.5|203292|203172.5|203202|203052|698
1651234500000|2022-04-29 12:15:00|203282.7|203132.7|203324.2|203174.2|203422.8|203318|203278.4|203128.4|843
1651234800000|2022-04-29 12:20:00|203323.2|203173.2|203338.9|203188.9|203431.9|203291.9|203281.9|203131.9|829
1651235100000|2022-04-29 12:25:00|203340.1|203190.1|203478|203328|203502.2|203384.3|203304.9|203183.2|807
1651235400000|2022-04-29 12:30:00|203485.3|203335.3|203727.5|203577.5|203805.8|203655.8|203485.3|203335.3|1030
1651235700000|2022-04-29 12:35:00|203737.7|203587.7|203582.5|203432.5|203790.8|203661.7|203509.8|203359.8|951
1651236000000|2022-04-29 12:40:00|203581|203431|203332.5|203182.5|203680.4|203530.4|203329.8|203179.8|901
1651236300000|2022-04-29 12:45:00|203335.3|203185.3|202960.8|202810.8|203364.8|203214.8|202905.4|202794.1|868
1651236600000|2022-04-29 12:50:00|202959.5|202809.5|203070.4|202920.4|203107.7|203002.1|202919.8|202807.1|824
1651236900000|2022-04-29 12:55:00|203070.1|202920.1|203139.1|202989.1|203172.1|203048.1|202997.3|202849.5|820
1651237200000|2022-04-29 13:00:00|203144.6|202994.6|203356.8|203206.8|203360.2|203210.2|203144.6|202994.6|805
1651237500000|2022-04-29 13:05:00|203357.5|203207.5|203432.2|203282.2|203481|203331|203355.7|203205.7|861
1651237800000|2022-04-29 13:10:00|203433.1|203283.1|203395.1|203245.1|203470.7|203320.7|203300.2|203150.2|886
1651238100000|2022-04-29 13:15:00|203410.9|203260.9|203234.2|203084.2|203530.7|203424.3|203197.3|203047.3|937
1651238400000|2022-04-29 13:20:00|203232.4|203082.4|203384.7|203234.7|203402.7|203252.7|203152.8|203022.5|904
1651238700000|2022-04-29 13:25:00|203384.6|203234.6|203459.5|203309.5|203565.5|203455.5|203384.6|203234.6|761
1651239000000|2022-04-29 13:30:00|203458.4|203308.4|203312.1|203162.1|203461.4|203354.8|203235|203108.4|946
1651239300000|2022-04-29 13:35:00|203312.6|203162.6|203326.5|203276.5|203418.7|203317|203253.7|203152.2|935
1651239600000|2022-04-29 13:40:00|203328.7|203278.7|203577|203427|203583.6|203469|203317.9|203208.9|869
1651239900000|2022-04-29 13:45:00|203577.3|203427.3|203420.7|203270.7|203585.3|203479.4|203338.8|203233.2|950
1651240200000|2022-04-29 13:50:00|203437.1|203287.1|203406|203256|203473.2|203360.5|203260.4|203155.2|913
1651240500000|2022-04-29 13:55:00|203414.4|203264.4|203167.6|203017.6|203414.4|203294.1|203076.3|202946.2|975
1651240800000|2022-04-29 14:00:00|203166.4|203016.4|203212.4|203062.4|203213.9|203095.7|203026.1|202934.7|944
1651241100000|2022-04-29 14:05:00|203213.1|203063.1|203307.3|203157.3|203380.2|203257.1|203126.7|202976.7|962
1651241400000|2022-04-29 14:10:00|203306.8|203156.8|203266.1|203116.1|203362.9|203212.9|203058.1|202948.1|921
1651241700000|2022-04-29 14:15:00|203266.9|203116.9|203332|203182|203425.9|203290.7|203225.9|203075.9|881
1651242000000|2022-04-29 14:20:00|203332.3|203182.3|203661.5|203511.5|203661.5|203560.3|203284.9|203134.9|847
1651242300000|2022-04-29 14:25:00|203659.2|203509.2|203853.6|203703.6|203888.3|203751.3|203608.7|203508.3|882
1651242600000|2022-04-29 14:30:00|203853.9|203703.9|203813.5|203663.5|203901.7|203777.2|203614.7|203518.1|824
1651242900000|2022-04-29 14:35:00|203814.4|203664.4|203827.3|203677.3|203884.3|203782.5|203757.5|203652.7|874
1651243200000|2022-04-29 14:40:00|203830.4|203680.4|203784.2|203634.2|203893.7|203795.9|203685.6|203572.1|895
1651243500000|2022-04-29 14:45:00|203781.7|203631.7|203934.5|203784.5|203962|203831.8|203777.9|203627.9|914
1651243800000|2022-04-29 14:50:00|203934|203784|204063.1|203913.1|204154.2|204004.2|203904.3|203781.1|995
1651244100000|2022-04-29 14:55:00|204062.2|203912.2|204100.4|203950.4|204213.1|204067.3|203961|203848.5|1114
1651244400000|2022-04-29 15:00:00|204117.1|203967.1|204039.3|203889.3|204194.3|204060.8|203991.9|203860.4|1095
1651244700000|2022-04-29 15:05:00|204038.6|203888.6|204055.2|203905.2|204151.6|204014|204031.7|203881.7|954
1651245000000|2022-04-29 15:10:00|204056.6|203906.6|203819.5|203669.5|204056.6|203906.6|203812.4|203662.4|931
1651245300000|2022-04-29 15:15:00|203820.9|203670.9|203999.9|203849.9|204016.7|203866.7|203694.6|203582.5|909
1651245600000|2022-04-29 15:20:00|204001.2|203851.2|203943.6|203793.6|204078.1|203928.1|203889.9|203739.9|885
1651245900000|2022-04-29 15:25:00|203943.9|203793.9|203897.8|203747.8|203963|203813|203827.8|203677.8|919
1651246200000|2022-04-29 15:30:00|203886.4|203736.4|203798.1|203648.1|203936.8|203800.7|203710.5|203590.5|881
1651246500000|2022-04-29 15:35:00|203799.1|203649.1|203732.5|203682.5|203905.2|203755.2|203719.4|203619.3|823
1651246800000|2022-04-29 15:40:00|203732.6|203682.6|203798.9|203648.9|203803.8|203694.7|203680.1|203568.4|729
1651247100000|2022-04-29 15:45:00|203797.8|203647.8|203555.5|203405.5|203823.2|203673.2|203553.7|203403.7|801
1651247400000|2022-04-29 15:50:00|203554.9|203404.9|203486.7|203336.7|203600.9|203450.9|203419.3|203269.3|884
1651247700000|2022-04-29 15:55:00|203479.9|203329.9|203643.8|203493.8|203646.3|203496.3|203469.2|203319.2|847
1651248000000|2022-04-29 16:00:00|203644.8|203494.8|203862.6|203712.6|203864.4|203754.6|203639.4|203494.8|681
1651248300000|2022-04-29 16:05:00|203862.4|203712.4|203867.1|203717.1|203920.7|203800.7|203763.1|203658.2|708
1651248600000|2022-04-29 16:10:00|203870.3|203720.3|203777.4|203627.4|203937.8|203822.8|203704.9|203604|676
1651248900000|2022-04-29 16:15:00|203766.7|203616.7|203855.6|203705.6|203858.1|203708.1|203727|203588.5|621
1651249200000|2022-04-29 16:20:00|203853.5|203703.5|203660.3|203510.3|203860.1|203750.3|203591.4|203498.7|615
1651249500000|2022-04-29 16:25:00|203660|203510|203897.4|203747.4|203946.5|203835.6|203640.1|203497.4|591
1651249800000|2022-04-29 16:30:00|203897.9|203747.9|203834.5|203684.5|203918.5|203806.1|203707.6|203603.6|738
1651250100000|2022-04-29 16:35:00|203833.1|203683.1|203892.1|203742.1|203970.3|203821.7|203776.5|203669.1|686
1651250400000|2022-04-29 16:40:00|203892.6|203742.6|203987.1|203837.1|203997.6|203894.3|203862.8|203742.3|620
1651250700000|2022-04-29 16:45:00|203993|203843|203947|203797|203994.8|203890.8|203881.4|203773|746
1651251000000|2022-04-29 16:50:00|203947.6|203797.6|203909.8|203759.8|203958|203842.5|203814.4|203710.8|746
1651251300000|2022-04-29 16:55:00|203907.5|203757.5|203814.3|203664.3|203907.5|203791.1|203759.8|203662.4|584
1651251600000|2022-04-29 17:00:00|203812|203662|203763.7|203613.7|203827|203727|203696.7|203587.2|628
1651251900000|2022-04-29 17:05:00|203763.2|203613.2|203855.2|203705.2|203889.4|203792.2|203733|203607.6|638
1651252200000|2022-04-29 17:10:00|203854.9|203704.9|203786.9|203636.9|203889.7|203786.4|203724.8|203623.6|712
1651252500000|2022-04-29 17:15:00|203787|203637|203778|203628|203889.8|203739.8|203763.8|203613.8|792
1651252800000|2022-04-29 17:20:00|203777.8|203627.8|203777.9|203627.9|203851.3|203710.5|203711.5|203614.9|820
1651253100000|2022-04-29 17:25:00|203775.1|203625.1|203732.1|203582.1|203778.6|203670.6|203608.3|203476.1|769
1651253400000|2022-04-29 17:30:00|203725.8|203575.8|203604.2|203454.2|203749.9|203606|203552.6|203444.9|675
1651253700000|2022-04-29 17:35:00|203603.5|203453.5|203576.1|203426.1|203630.2|203501.2|203533.2|203407.8|666
1651254000000|2022-04-29 17:40:00|203576.2|203426.2|203723.1|203573.1|203727|203577|203560.6|203420|810
1651254300000|2022-04-29 17:45:00|203727.1|203577.1|203756.1|203606.1|203802|203683.4|203716.9|203566.9|704
1651254600000|2022-04-29 17:50:00|203756.3|203606.3|203721.3|203571.3|203759.9|203609.9|203714.6|203564.6|596
1651254900000|2022-04-29 17:55:00|203722.3|203572.3|203687.7|203537.7|203746.1|203616.6|203625.6|203504.6|714
1651255200000|2022-04-29 18:00:00|203684|203534|203735.4|203585.4|203748.1|203627.7|203677.7|203533.2|719
1651255500000|2022-04-29 18:05:00|203737.5|203587.5|203686.3|203536.3|203753|203636.1|203661.9|203511.9|702
1651255800000|2022-04-29 18:10:00|203686.9|203536.9|203742.9|203592.9|203808.3|203665.3|203686.4|203536.4|752
1651256100000|2022-04-29 18:15:00|203742.1|203592.1|203794.5|203644.5|203824.8|203685.2|203636.7|203519.5|835
1651256400000|2022-04-29 18:20:00|203795.1|203645.1|203794.8|203644.8|203884.8|203739.5|203780.9|203641.3|663
1651256700000|2022-04-29 18:25:00|203793.5|203643.5|203799|203649|203817.3|203715.1|203723|203582.2|636
1651257000000|2022-04-29 18:30:00|203798.9|203648.9|203794.5|203644.5|203877.1|203727.1|203780.2|203630.2|675
1651257300000|2022-04-29 18:35:00|203795.9|203645.9|203819.7|203669.7|203882.2|203732.2|203782.4|203632.4|695
1651257600000|2022-04-29 18:40:00|203820.5|203670.5|203732.1|203582.1|203822.1|203691.4|203732.1|203582.1|602
1651257900000|2022-04-29 18:45:00|203730.6|203580.6|203624.6|203574.6|203800.7|203650.7|203610.9|203491.3|701
1651258200000|2022-04-29 18:50:00|203623.3|203573.3|203563.2|203413.2|203676.2|203577.9|203498.6|203380.3|744
1651258500000|2022-04-29 18:55:00|203563|203413|203540.3|203390.3|203593.2|203443.2|203449.8|203329.4|875
1651258800000|2022-04-29 19:00:00|203546.8|203396.8|203590.7|203440.7|203657.1|203507.1|203543.9|203393.9|864
1651259100000|2022-04-29 19:05:00|203595.6|203445.6|203614.8|203464.8|203628.3|203478.3|203497.9|203347.9|708
1651259400000|2022-04-29 19:10:00|203614.7|203464.7|203762.2|203612.2|203777.5|203627.5|203533|203383|772
1651259700000|2022-04-29 19:15:00|203754.1|203604.1|203679.4|203529.4|203754.3|203604.3|203648.8|203498.8|682
1651260000000|2022-04-29 19:20:00|203679.1|203529.1|203786.3|203636.3|203857.7|203707.7|203663.2|203513.2|752
1651260300000|2022-04-29 19:25:00|203784.9|203634.9|203891|203741|203896.8|203746.8|203682.3|203532.3|761
1651260600000|2022-04-29 19:30:00|203891.9|203741.9|203807.2|203657.2|203965.8|203815.8|203751.5|203648.3|817
1651260900000|2022-04-29 19:35:00|203806.3|203656.3|203785.3|203635.3|203874|203769.9|203719.2|203569.2|646
1651261200000|2022-04-29 19:40:00|203785.9|203635.9|203793.5|203643.5|203841.6|203691.6|203708.3|203558.3|773
1651261500000|2022-04-29 19:45:00|203803.7|203653.7|204017.3|203867.3|204069.1|203973.7|203746.1|203632|796
1651261800000|2022-04-29 19:50:00|204018.7|203868.7|204126.6|203976.6|204183.9|204033.9|203922.6|203772.6|951
1651262100000|2022-04-29 19:55:00|204128.3|203978.3|204160.6|204010.6|204203.1|204053.1|204059.8|203909.8|947
1651262400000|2022-04-29 20:00:00|204159.4|204009.4|204059.4|203909.4|204159.4|204009.4|204045.7|203895.7|725
1651262700000|2022-04-29 20:05:00|204079.1|203929.1|204035.4|203885.4|204081.7|203945.6|203991.5|203865.9|436
1651263000000|2022-04-29 20:10:00|204032.1|203882.1|204044.1|203894.1|204087.5|203937.5|204017.8|203867.8|584
1651263300000|2022-04-29 20:15:00|204048.6|203898.6|204143.7|203993.7|204179.8|204070.9|204019.7|203869.7|643
1651263600000|2022-04-29 20:20:00|204162.5|204012.5|204157.1|204007.1|204224.7|204074.7|204129.8|203979.8|614
1651263900000|2022-04-29 20:25:00|204156.4|204006.4|204243.5|204093.5|204257.8|204107.8|204144.4|203994.4|454
1651264200000|2022-04-29 20:30:00|204229.5|204079.5|204248.4|204098.4|204298.6|204148.6|204199|204049|447
1651264500000|2022-04-29 20:35:00|204248.7|204098.7|204259|204109|204348.8|204198.8|204234.5|204084.5|280
1651264800000|2022-04-29 20:40:00|204273.2|204123.2|204257.9|204107.9|204354.5|204204.5|204250.3|204100.3|360
1651265100000|2022-04-29 20:45:00|204256.2|204106.2|204240.3|204090.3|204350.5|204138.4|204178|204028|400
1651265400000|2022-04-29 20:50:00|204229.4|204079.4|204332|204182|204462.1|204219|204219.6|203978.6|378
1651265700000|2022-04-29 20:55:00|204332.7|204182.7|204340.9|204190.9|204489.4|204234.8|204282.5|204073.3|222
1651435200000|2022-05-01 20:00:00|204477.5|204122.5|204477.5|204122.5|204633|204278|204477.5|204122.5|5
1651435500000|2022-05-01 20:05:00|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|1
1651435800000|2022-05-01 20:10:00|204516.4|204161.4|204574.5|204219.5|204574.5|204219.5|204516.4|204161.4|4
1651436100000|2022-05-01 20:15:00|204530.5|204175.5|204574.6|204219.6|204574.6|204219.6|204516.4|204161.4|4
1651436400000|2022-05-01 20:20:00|204516.4|204161.4|204574.6|204219.6|204574.6|204219.6|204516.4|204161.4|3
1651436700000|2022-05-01 20:25:00|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|204530.5|204175.5|1
1651437000000|2022-05-01 20:30:00|204574.6|204219.6|204574.7|204219.7|204574.7|204219.7|204574.6|204219.6|2
1651437300000|2022-05-01 20:35:00|204530.5|204175.5|204574.7|204219.7|204574.7|204219.7|204516.4|204161.4|6
1651437600000|2022-05-01 20:40:00|204530.5|204175.5|204577.5|204222.5|204577.5|204222.5|204530.5|204175.5|3
1651437900000|2022-05-01 20:45:00|204612.5|204257.5|204577.5|204222.5|204612.5|204257.5|204569.5|204214.5|10
1651438200000|2022-05-01 20:50:00|204569.5|204214.5|204577.5|204222.5|204577.5|204222.5|204569.5|204214.5|4
1651438500000|2022-05-01 20:55:00|204569.5|204214.5|204577.5|204222.5|204577.5|204222.5|204569.5|204214.5|8
1651438800000|2022-05-01 21:00:00|204459.5|204104.5|204544|204234|204577.5|204234|204421|204088.5|11
1651439100000|2022-05-01 21:05:00|204676|204366|204530.8|204220.8|204676|204366|204422|204112|23
1651439400000|2022-05-01 21:10:00|204676|204366|204417|204107|204676|204366|204417|204107|14
1651439700000|2022-05-01 21:15:00|204421.7|204111.7|204417|204107|204611|204301|204417|204107|11
1651440000000|2022-05-01 21:20:00|204425|204115|204520.2|204210.2|204614|204304|204417|204107|14
1651440300000|2022-05-01 21:25:00|204530.8|204220.8|204520.2|204210.2|204533.1|204223.1|204417|204107|7
1651440600000|2022-05-01 21:30:00|204405|204095|204530.8|204220.8|204530.8|204220.8|204405|204095|8
1651440900000|2022-05-01 21:35:00|204419|204109|204530.8|204220.8|204657|204347|204419|204109|10
1651441200000|2022-05-01 21:40:00|204431|204121|204533.1|204223.1|204648.5|204338.5|204419|204109|16
1651441500000|2022-05-01 21:45:00|204638.1|204328.1|204631.7|204321.7|204648.5|204338.5|204419|204109|29
1651441800000|2022-05-01 21:50:00|204648.5|204338.5|204648.5|204338.5|204648.5|204338.5|204419|204109|32
1651442100000|2022-05-01 21:55:00|204419|204109|204648.5|204338.5|204648.5|204338.5|204405|204095|142
1651442400000|2022-05-01 22:00:00|204478.4|204168.4|204368.5|204058.5|204593.3|204283.3|204340.6|204030.6|365
1651442700000|2022-05-01 22:05:00|204353|204043|204301.7|203991.7|204420.3|204110.3|204260.3|203950.3|502
1651443000000|2022-05-01 22:10:00|204311.1|204001.1|204242.3|203932.3|204340.1|204030.1|204178.5|203868.5|527
1651443300000|2022-05-01 22:15:00|204242.4|203932.4|204260.8|203950.8|204306.7|203996.7|204170.1|203860.1|514
1651443600000|2022-05-01 22:20:00|204254.6|203944.6|204442|204132|204528.5|204218.5|204216.1|203906.1|469
1651443900000|2022-05-01 22:25:00|204435.6|204125.6|204430.4|204120.4|204501.1|204191.1|204398.6|204088.6|315
1651444200000|2022-05-01 22:30:00|204438.9|204128.9|204586.7|204276.7|204621.9|204311.9|204410.4|204100.4|383
1651444500000|2022-05-01 22:35:00|204581.4|204271.4|204533.5|204223.5|204642.8|204354.4|204504.4|204220|338
1651444800000|2022-05-01 22:40:00|204533.8|204223.8|204517.5|204214|204574.4|204264.4|204492.4|204192.1|398
1651445100000|2022-05-01 22:45:00|204520.2|204216.7|204452.1|204142.1|204545.9|204235.9|204387.5|204081.3|552
1651445400000|2022-05-01 22:50:00|204453.7|204143.7|204361.1|204051.1|204473.3|204163.3|204341|204031|552
1651445700000|2022-05-01 22:55:00|204359.5|204049.5|204421.9|204111.9|204460.5|204150.5|204352.2|204049.5|403
1651446000000|2022-05-01 23:00:00|204405.7|204109.4|204387|204077|204467.5|204161.8|204287.5|204058.9|292
1651446300000|2022-05-01 23:05:00|204401.9|204091.9|204347.1|204058.2|204434.8|204124.8|204241.8|204031|291
1651446600000|2022-05-01 23:10:00|204317.2|204042.6|204318.2|204008.2|204357.6|204066.5|204268|203982.2|286
1651446900000|2022-05-01 23:15:00|204317.8|204007.8|204166.4|204016.4|204331.9|204097.2|204142.3|203929.7|379
1651447200000|2022-05-01 23:20:00|204167.6|204017.6|204170.1|204020.1|204296|204029.5|204132.9|203914.8|401
1651447500000|2022-05-01 23:25:00|204172.5|204022.5|204179.8|204029.8|204280.5|204063.2|204165.8|203971.8|294
1651447800000|2022-05-01 23:30:00|204186.5|204036.5|204264|204114|204400|204145.5|204168.9|203952.2|508
1651448100000|2022-05-01 23:35:00|204264.4|204114.4|204237.2|204087.2|204311.9|204130.4|204212.1|204041.7|683
1651448400000|2022-05-01 23:40:00|204220.5|204070.5|204271.3|204121.3|204284.2|204134.2|204220.5|204070.5|528
1651448700000|2022-05-01 23:45:00|204271.4|204121.4|204335.6|204185.6|204367.9|204217.9|204253.3|204103.3|707
1651449000000|2022-05-01 23:50:00|204330.2|204180.2|204233.9|204083.9|204344.3|204194.3|204210.4|204060.4|732
1651449300000|2022-05-01 23:55:00|204236.7|204086.7|204336.9|204186.9|204353|204203|204211.7|204061.7|703
1651449600000|2022-05-02 00:00:00|204338.8|204188.8|204231|204081|204340.7|204190.7|204190.4|204040.4|833
1651449900000|2022-05-02 00:05:00|204230.8|204080.8|204227.4|204077.4|204296.6|204092|204068.9|203906.7|852
1651450200000|2022-05-02 00:10:00|204228|204078|204177.3|204027.3|204278.1|204128.1|204170.7|203984.9|568
1651450500000|2022-05-02 00:15:00|204168.9|204018.9|204203.8|204053.8|204214.7|204064.7|204144.9|203994.9|668
1651450800000|2022-05-02 00:20:00|204202.4|204052.4|204164.4|204014.4|204212.4|204062.4|204136.5|203986.5|569
1651451100000|2022-05-02 00:25:00|204165.2|204015.2|204199.8|204049.8|204221.5|204071.5|204143.7|203993.7|585
1651451400000|2022-05-02 00:30:00|204207.5|204057.5|204329.7|204179.7|204414.8|204264.8|204200.2|204050.2|787
1651451700000|2022-05-02 00:35:00|204330.7|204180.7|204357.9|204207.9|204441.8|204291.8|204328|204178|775
1651452000000|2022-05-02 00:40:00|204358.8|204208.8|204368.3|204218.3|204377.9|204227.9|204284|204134|635
1651452300000|2022-05-02 00:45:00|204369.2|204219.2|204555.1|204405.1|204621|204471|204367.8|204217.8|672
1651452600000|2022-05-02 00:50:00|204555|204405|204583.3|204433.3|204628.6|204478.6|204532.3|204382.3|604
1651452900000|2022-05-02 00:55:00|204567.7|204417.7|204427.6|204277.6|204583.4|204433.4|204418|204268|657
1651453200000|2022-05-02 01:00:00|204427.2|204277.2|204538.9|204388.9|204540.6|204390.6|204345.3|204195.3|823
1651453500000|2022-05-02 01:05:00|204539.5|204389.5|204355.3|204205.3|204600.3|204450.3|204325.6|204175.6|787
1651453800000|2022-05-02 01:10:00|204356.7|204206.7|204544.6|204394.6|204575.8|204425.8|204354.8|204204.8|759
1651454100000|2022-05-02 01:15:00|204544|204394|204512.9|204362.9|204560.7|204410.7|204507.8|204357.8|593
1651454400000|2022-05-02 01:20:00|204510.2|204360.2|204509|204359|204516|204366|204416|204266|571
1651454700000|2022-05-02 01:25:00|204510.2|204360.2|204501|204351|204563.4|204413.4|204492.4|204342.4|543
1651455000000|2022-05-02 01:30:00|204501.7|204351.7|204570.9|204420.9|204676.2|204526.2|204479|204329|617
1651455300000|2022-05-02 01:35:00|204570.7|204420.7|204627.3|204477.3|204639.9|204489.9|204561.4|204411.4|559
1651455600000|2022-05-02 01:40:00|204625.9|204475.9|204628.6|204478.6|204635.1|204485.1|204573.9|204423.9|567
1651455900000|2022-05-02 01:45:00|204630|204480|204752.2|204602.2|204784.1|204634.1|204618.4|204468.4|698
1651456200000|2022-05-02 01:50:00|204758.8|204608.8|204777.6|204627.6|204789.8|204639.8|204678.4|204528.4|550
1651456500000|2022-05-02 01:55:00|204779.6|204629.6|204750.5|204600.5|204856|204706|204748|204598|438
1651456800000|2022-05-02 02:00:00|204750.1|204600.1|204735.6|204585.6|204769|204619|204694.7|204544.7|432
1651457100000|2022-05-02 02:05:00|204737.3|204587.3|204895.8|204745.8|204923.6|204773.6|204717.7|204567.7|466
1651457400000|2022-05-02 02:10:00|204898.6|204748.6|204861.9|204711.9|204959.4|204809.4|204809.7|204659.7|425
1651457700000|2022-05-02 02:15:00|204864.2|204714.2|204861.3|204711.3|204897.3|204747.3|204831.6|204681.6|464
1651458000000|2022-05-02 02:20:00|204863.1|204713.1|204861.8|204711.8|204914.4|204764.4|204851.8|204701.8|365
1651458300000|2022-05-02 02:25:00|204855.4|204705.4|204752.1|204602.1|204857.3|204707.3|204728.9|204578.9|379
1651458600000|2022-05-02 02:30:00|204751|204601|204753.1|204603.1|204761.4|204611.4|204717.5|204567.5|530
1651458900000|2022-05-02 02:35:00|204746.1|204596.1|204715.5|204565.5|204810|204660|204694.2|204544.2|485
1651459200000|2022-05-02 02:40:00|204715.2|204565.2|204628.4|204478.4|204737.5|204587.5|204623.5|204473.5|517
1651459500000|2022-05-02 02:45:00|204626.1|204476.1|204723.1|204573.1|204723.1|204573.1|204584.5|204434.5|411
1651459800000|2022-05-02 02:50:00|204724|204574|204742.1|204592.1|204752.4|204602.4|204686.9|204536.9|390
1651460100000|2022-05-02 02:55:00|204742.7|204592.7|204731.6|204581.6|204745.8|204595.8|204697.7|204547.7|393
1651460400000|2022-05-02 03:00:00|204730|204580|204608.6|204458.6|204730|204580|204536.3|204386.3|570
1651460700000|2022-05-02 03:05:00|204608.4|204458.4|204645.1|204495.1|204667.2|204517.2|204564.2|204414.2|537
1651461000000|2022-05-02 03:10:00|204644.5|204494.5|204612.3|204462.3|204656.1|204506.1|204589|204439|526
1651461300000|2022-05-02 03:15:00|204614.5|204464.5|204618.4|204468.4|204621.5|204471.5|204538.6|204388.6|485
1651461600000|2022-05-02 03:20:00|204618.1|204468.1|204576.9|204426.9|204621.6|204471.6|204568.3|204418.3|362
1651461900000|2022-05-02 03:25:00|204578.4|204428.4|204626.3|204476.3|204626.5|204476.5|204563.2|204413.2|353
1651462200000|2022-05-02 03:30:00|204627.6|204477.6|204584.9|204434.9|204660.5|204510.5|204531.3|204381.3|611
1651462500000|2022-05-02 03:35:00|204582|204432|204543|204393|204620.1|204470.1|204531.2|204381.2|487
1651462800000|2022-05-02 03:40:00|204542.4|204392.4|204501.1|204351.1|204568.5|204418.5|204496.4|204346.4|361
1651463100000|2022-05-02 03:45:00|204507|204357|204528.6|204378.6|204539.7|204389.7|204499.2|204349.2|312
1651463400000|2022-05-02 03:50:00|204529|204379|204501.8|204351.8|204533.1|204383.1|204476.8|204326.8|292
1651463700000|2022-05-02 03:55:00|204503.6|204353.6|204524.3|204374.3|204545.4|204395.4|204466.6|204316.6|425
1651464000000|2022-05-02 04:00:00|204524.7|204374.7|204658.2|204508.2|204679|204529|204524.2|204374.2|547
1651464300000|2022-05-02 04:05:00|204658.1|204508.1|204677.4|204527.4|204729.3|204579.3|204648.3|204498.3|627
1651464600000|2022-05-02 04:10:00|204678.2|204528.2|204653|204503|204688.5|204538.5|204615.7|204465.7|586
1651464900000|2022-05-02 04:15:00|204653.3|204503.3|204729.6|204579.6|204733.3|204583.3|204643.6|204493.6|397
1651465200000|2022-05-02 04:20:00|204730.1|204580.1|204729|204579|204753.4|204603.4|204722.5|204572.5|255
1651465500000|2022-05-02 04:25:00|204729.6|204579.6|204709.5|204559.5|204757.5|204607.5|204695|204545|273
1651465800000|2022-05-02 04:30:00|204703.3|204553.3|204720.6|204570.6|204723.1|204573.1|204697.8|204547.8|330
1651466100000|2022-05-02 04:35:00|204720.4|204570.4|204701.2|204551.2|204841.5|204691.5|204694.4|204544.4|497
1651466400000|2022-05-02 04:40:00|204702|204552|204622.6|204472.6|204706.2|204556.2|204577.9|204427.9|437
1651466700000|2022-05-02 04:45:00|204622.5|204472.5|204622.4|204472.4|204642.6|204492.6|204592.4|204442.4|428
1651467000000|2022-05-02 04:50:00|204618|204468|204666|204516|204673.2|204523.2|204613.7|204463.7|382
1651467300000|2022-05-02 04:55:00|204668.7|204518.7|204641|204491|204670.7|204520.7|204636.6|204486.6|327
1651467600000|2022-05-02 05:00:00|204641.1|204491.1|204584.2|204434.2|204676.1|204526.1|204582.7|204432.7|433
1651467900000|2022-05-02 05:05:00|204582.2|204432.2|204540.4|204390.4|204602.6|204452.6|204506.5|204356.5|446
1651468200000|2022-05-02 05:10:00|204542.3|204392.3|204618.6|204468.6|204634|204484|204524.4|204374.4|384
1651468500000|2022-05-02 05:15:00|204617.6|204467.6|204670.4|204520.4|204682.7|204532.7|204605.4|204455.4|405
1651468800000|2022-05-02 05:20:00|204671.5|204521.5|204684|204534|204785.4|204635.4|204665|204515|458
1651469100000|2022-05-02 05:25:00|204684.6|204534.6|204672.8|204522.8|204690.6|204540.6|204636.4|204486.4|454
1651469400000|2022-05-02 05:30:00|204671.1|204521.1|204662.8|204512.8|204718.9|204568.9|204634.6|204484.6|564
1651469700000|2022-05-02 05:35:00|204664.4|204514.4|204549.9|204399.9|204677.4|204527.4|204546.1|204396.1|501
1651470000000|2022-05-02 05:40:00|204548.7|204398.7|204731.5|204581.5|204755.7|204605.7|204516.5|204366.5|728
1651470300000|2022-05-02 05:45:00|204736.8|204586.8|204681.3|204531.3|204785.4|204635.4|204595.2|204445.2|787
1651470600000|2022-05-02 05:50:00|204681.4|204531.4|204723.1|204573.1|204738.3|204588.3|204595.8|204445.8|626
1651470900000|2022-05-02 05:55:00|204723|204573|204719.2|204569.2|204745.6|204595.6|204691.9|204541.9|504
1651471200000|2022-05-02 06:00:00|204709.2|204559.2|204465.3|204315.3|204723.5|204573.5|204431.7|204281.7|657
1651471500000|2022-05-02 06:05:00|204461.1|204311.1|204533.7|204383.7|204541.8|204391.8|204444.2|204294.2|666
1651471800000|2022-05-02 06:10:00|204531.2|204381.2|204463.5|204313.5|204597.4|204447.4|204448.7|204298.7|677
1651472100000|2022-05-02 06:15:00|204463|204313|204333.5|204183.5|204498.6|204348.6|204326.2|204176.2|586
1651472400000|2022-05-02 06:20:00|204323.9|204173.9|204297.5|204147.5|204336.8|204186.8|204244.2|204094.2|532
1651472700000|2022-05-02 06:25:00|204293.1|204143.1|204222.3|204072.3|204342.5|204192.5|204204.3|204054.3|616
1651473000000|2022-05-02 06:30:00|204222.6|204072.6|204329.6|204179.6|204333.2|204183.2|204201.3|204051.3|606
1651473300000|2022-05-02 06:35:00|204330.4|204180.4|204286.2|204136.2|204423|204273|204243.8|204093.8|675
1651473600000|2022-05-02 06:40:00|204281.3|204131.3|204289.4|204139.4|204361.2|204211.2|204237.9|204087.9|719
1651473900000|2022-05-02 06:45:00|204287.8|204137.8|204339.1|204189.1|204346.6|204196.6|204279.9|204129.9|627
1651474200000|2022-05-02 06:50:00|204340.2|204190.2|204147.3|203997.3|204341.7|204191.7|204147.1|203997.1|644
1651474500000|2022-05-02 06:55:00|204156.2|204006.2|204032.7|203882.7|204188|204038|204016.5|203866.5|778
1651474800000|2022-05-02 07:00:00|204033.3|203883.3|204010.9|203860.9|204163.2|204013.2|203970.5|203820.5|893
1651475100000|2022-05-02 07:05:00|204011.6|203861.6|203931.9|203781.9|204020.1|203870.1|203884.7|203734.7|721
1651475400000|2022-05-02 07:10:00|203929.2|203779.2|203838.9|203688.9|204015|203865|203828.5|203678.5|637
1651475700000|2022-05-02 07:15:00|203836.5|203686.5|204048.1|203898.1|204065.2|203915.2|203793.3|203643.3|623
1651476000000|2022-05-02 07:20:00|204046.6|203896.6|204155.4|204005.4|204191.3|204041.3|204044.5|203894.5|586
1651476300000|2022-05-02 07:25:00|204155.2|204005.2|203935.4|203785.4|204155.8|204005.8|203918.3|203768.3|680
1651476600000|2022-05-02 07:30:00|203937.2|203787.2|204155.5|204005.5|204183.1|204033.1|203936.8|203786.8|797
1651476900000|2022-05-02 07:35:00|204156.6|204006.6|204144.8|203994.8|204205.7|204055.7|204102.6|203952.6|852
1651477200000|2022-05-02 07:40:00|204144.1|203994.1|204128.8|203978.8|204212.6|204062.6|204112.4|203962.4|733
1651477500000|2022-05-02 07:45:00|204129.1|203979.1|204197|204047|204218.1|204068.1|204123.5|203973.5|505
1651477800000|2022-05-02 07:50:00|204202.3|204052.3|204126.1|203976.1|204215.8|204065.8|204072.3|203922.3|661
1651478100000|2022-05-02 07:55:00|204118.5|203968.5|204553.6|204403.6|204659.3|204509.3|204042|203892|880
1651478400000|2022-05-02 08:00:00|204548.2|204398.2|204285.9|204135.9|204576.7|204426.7|204273.5|204123.5|967
1651478700000|2022-05-02 08:05:00|204284.9|204134.9|204159.7|204009.7|204525.9|204375.9|204142|203992|883
1651479000000|2022-05-02 08:10:00|204160.6|204010.6|204176.2|204026.2|204177.3|204027.3|204041.5|203891.5|726
1651479300000|2022-05-02 08:15:00|204178.4|204028.4|204124.1|203974.1|204275.9|204125.9|204096.7|203946.7|828
1651479600000|2022-05-02 08:20:00|204122.1|203972.1|204312|204162|204331.8|204181.8|204046.7|203896.7|837
1651479900000|2022-05-02 08:25:00|204310.7|204160.7|204241.4|204091.4|204350.2|204200.2|204143.2|203993.2|825
1651480200000|2022-05-02 08:30:00|204239.7|204089.7|204384.4|204234.4|204391.9|204241.9|204211.2|204061.2|730
1651480500000|2022-05-02 08:35:00|204383.8|204233.8|204150.5|204000.5|204412|204262|204149.9|203999.9|750
1651480800000|2022-05-02 08:40:00|204149.4|203999.4|204224.4|204074.4|204305.7|204155.7|204119.9|203969.9|643
1651481100000|2022-05-02 08:45:00|204224.8|204074.8|204260.5|204110.5|204352.6|204202.6|204211.5|204061.5|541
1651481400000|2022-05-02 08:50:00|204259.4|204109.4|204278.2|204128.2|204324.9|204174.9|204219.4|204069.4|659
1651481700000|2022-05-02 08:55:00|204280.8|204130.8|204325.1|204175.1|204359.6|204209.6|204265.6|204115.6|860
1651482000000|2022-05-02 09:00:00|204326.7|204176.7|204287.4|204137.4|204330.2|204180.2|204269.5|204119.5|633
1651482300000|2022-05-02 09:05:00|204286.7|204136.7|204406.3|204256.3|204418.1|204268.1|204269.6|204119.6|697
1651482600000|2022-05-02 09:10:00|204407.7|204257.7|204409.5|204259.5|204448.5|204298.5|204346.8|204196.8|739
1651482900000|2022-05-02 09:15:00|204409.9|204259.9|204344.1|204194.1|204409.9|204259.9|204249.9|204099.9|709
1651483200000|2022-05-02 09:20:00|204341.4|204191.4|204139.6|203989.6|204356.7|204206.7|204113.9|203963.9|762
1651483500000|2022-05-02 09:25:00|204145.1|203995.1|204045.6|203895.6|204185.1|204035.1|203984.6|203834.6|748
1651483800000|2022-05-02 09:30:00|204045.4|203895.4|204016.8|203866.8|204125|203975|203994.3|203844.3|579
1651484100000|2022-05-02 09:35:00|204017.9|203867.9|204064.4|203914.4|204074.8|203924.8|203967.8|203817.8|633
1651484400000|2022-05-02 09:40:00|204063.3|203913.3|204075.8|203925.8|204087.1|203937.1|204009.8|203859.8|584
1651484700000|2022-05-02 09:45:00|204077.5|203927.5|204103.4|203953.4|204159.6|204009.6|204053.8|203903.8|516
1651485000000|2022-05-02 09:50:00|204106.2|203956.2|204036.9|203886.9|204147.4|203997.4|204000.9|203850.9|593
1651485300000|2022-05-02 09:55:00|204038.3|203888.3|204078.6|203928.6|204129.2|203979.2|203995.3|203845.3|624
1651485600000|2022-05-02 10:00:00|204077.5|203927.5|204014.1|203864.1|204086.8|203936.8|204011.1|203861.1|566
1651485900000|2022-05-02 10:05:00|204016.2|203866.2|204103.1|203953.1|204142.6|203992.6|203967.6|203817.6|714
1651486200000|2022-05-02 10:10:00|204099.3|203949.3|204062.4|203912.4|204099.3|203949.3|204018.1|203868.1|615
1651486500000|2022-05-02 10:15:00|204063.9|203913.9|204028.3|203878.3|204071.6|203921.6|204012.4|203862.4|614
1651486800000|2022-05-02 10:20:00|204027.5|203877.5|204031.5|203881.5|204040|203890|203982.2|203832.2|593
1651487100000|2022-05-02 10:25:00|204030.1|203880.1|204050.9|203900.9|204125.8|203996.2|204025.3|203875.3|584
1651487400000|2022-05-02 10:30:00|204049.7|203899.7|203994.6|203844.6|204061.2|203911.2|203988.3|203838.3|688
1651487700000|2022-05-02 10:35:00|203994.7|203844.7|203890.8|203740.8|204000.9|203850.9|203890.8|203740.8|496
1651488000000|2022-05-02 10:40:00|203880.3|203730.3|203945.5|203795.5|203969|203819|203846.9|203696.9|671
1651488300000|2022-05-02 10:45:00|203942.2|203792.2|203927.4|203777.4|204032.9|203882.9|203925.5|203775.5|658
1651488600000|2022-05-02 10:50:00|203927.7|203777.7|203897.1|203747.1|203966.3|203816.3|203892.1|203742.1|605
1651488900000|2022-05-02 10:55:00|203894.6|203744.6|203880.4|203730.4|203897.1|203747.1|203809.3|203659.3|608
1651489200000|2022-05-02 11:00:00|203881.7|203731.7|203860.2|203710.2|203907.6|203757.6|203841.5|203691.5|611
1651489500000|2022-05-02 11:05:00|203860.5|203710.5|203897|203747|203899.4|203749.4|203837.7|203687.7|533
1651489800000|2022-05-02 11:10:00|203896.6|203746.6|203843.5|203693.5|203898.2|203748.2|203838.8|203688.8|546
1651490100000|2022-05-02 11:15:00|203843.1|203693.1|203937.6|203787.6|203983.9|203833.9|203831.7|203681.7|748
1651490400000|2022-05-02 11:20:00|203937.1|203787.1|203763.1|203613.1|203941.9|203791.9|203731.5|203581.5|688
1651490700000|2022-05-02 11:25:00|203757.6|203607.6|203851.1|203701.1|203857.8|203707.8|203706.8|203590.1|626
1651491000000|2022-05-02 11:30:00|203855|203705|203948.5|203798.5|203995.3|203855.7|203844.7|203694.7|806
1651491300000|2022-05-02 11:35:00|203948.6|203798.6|203975.9|203825.9|204018.1|203868.1|203920.3|203770.3|713
1651491600000|2022-05-02 11:40:00|203976.2|203826.2|204045.8|203895.8|204107.5|203957.5|203972.2|203822.2|739
1651491900000|2022-05-02 11:45:00|204045|203895|204002.7|203852.7|204045.4|203895.4|203978|203828|669
1651492200000|2022-05-02 11:50:00|204001.8|203851.8|204091.1|203941.1|204097.8|203947.8|203986.6|203836.6|579
1651492500000|2022-05-02 11:55:00|204091.3|203941.3|204270.9|204120.9|204326.1|204176.1|204090.8|203940.8|782
1651492800000|2022-05-02 12:00:00|204268.9|204118.9|204234.1|204084.1|204275.9|204125.9|204103.4|203953.4|714
1651493100000|2022-05-02 12:05:00|204238.7|204088.7|204247|204097|204264.5|204135.2|204115.5|203965.5|654
1651493400000|2022-05-02 12:10:00|204246.8|204096.8|204236.2|204086.2|204298.6|204148.6|204184.5|204071.9|592
1651493700000|2022-05-02 12:15:00|204235.7|204085.7|204131.9|203981.9|204235.7|204085.7|204092.5|203942.5|705
1651494000000|2022-05-02 12:20:00|204130.3|203980.3|203973.8|203823.8|204130.3|203980.3|203791.4|203691.9|695
1651494300000|2022-05-02 12:25:00|203976.3|203826.3|203690|203540|203980.9|203882.6|203646.2|203496.2|708
1651494600000|2022-05-02 12:30:00|203687.5|203537.5|203923.9|203773.9|203942.1|203792.1|203668.9|203518.9|629
1651494900000|2022-05-02 12:35:00|203923.8|203773.8|203767.9|203617.9|203947.3|203797.3|203743.2|203593.2|689
1651495200000|2022-05-02 12:40:00|203771|203621|203729.9|203579.9|203778.3|203628.3|203484.6|203334.6|760
1651495500000|2022-05-02 12:45:00|203731|203581|203920.4|203770.4|203930.9|203780.9|203694.9|203544.9|752
1651495800000|2022-05-02 12:50:00|203921.1|203771.1|204026.7|203876.7|204034.9|203884.9|203898|203748|747
1651496100000|2022-05-02 12:55:00|204029.8|203879.8|204235.7|204085.7|204308.1|204158.1|204000.6|203874.8|786
1651496400000|2022-05-02 13:00:00|204227|204077|203939.1|203789.1|204254.8|204104.8|203933.6|203783.6|759
1651496700000|2022-05-02 13:05:00|203936.3|203786.3|203934.8|203784.8|203959.5|203809.5|203812.6|203662.6|573
1651497000000|2022-05-02 13:10:00|203934|203784|203741.4|203591.4|203934.5|203784.5|203736.2|203590.7|568
1651497300000|2022-05-02 13:15:00|203739.5|203589.5|203977.4|203827.4|203986.5|203836.5|203728.2|203587.9|602
1651497600000|2022-05-02 13:20:00|203979|203829|203724.9|203574.9|203980.6|203830.6|203648.9|203498.9|669
1651497900000|2022-05-02 13:25:00|203725|203575|203908.1|203758.1|203913.1|203763.1|203705.1|203555.1|646
1651498200000|2022-05-02 13:30:00|203910.7|203760.7|204086.6|203936.6|204124.7|203974.7|203777.3|203627.3|966
1651498500000|2022-05-02 13:35:00|204087.8|203937.8|204333.1|204183.1|204345.4|204195.4|204087.8|203937.8|919
1651498800000|2022-05-02 13:40:00|204333.7|204183.7|204192.3|204042.3|204416.2|204266.2|204026.5|203876.5|995
1651499100000|2022-05-02 13:45:00|204197.8|204047.8|204243.9|204093.9|204251.9|204101.9|204117.7|203967.7|927
1651499400000|2022-05-02 13:50:00|204240.8|204090.8|204166.3|204016.3|204358.6|204208.6|204165.7|204015.7|965
1651499700000|2022-05-02 13:55:00|204165|204015|204186.7|204036.7|204242.7|204092.7|204076.6|203926.6|912
1651500000000|2022-05-02 14:00:00|204194.4|204044.4|204033.2|203883.2|204242.1|204092.1|204031.1|203881.1|1001
1651500300000|2022-05-02 14:05:00|204034.5|203884.5|204506.1|204356.1|204580.4|204430.4|204034.5|203884.5|1011
1651500600000|2022-05-02 14:10:00|204498.3|204348.3|204423.4|204273.4|204501.6|204351.6|204405.8|204255.8|937
1651500900000|2022-05-02 14:15:00|204423.3|204273.3|204475|204325|204571.4|204421.4|204370.9|204220.9|901
1651501200000|2022-05-02 14:20:00|204474|204324|204321.6|204171.6|204479.1|204329.1|204289.2|204139.2|899
1651501500000|2022-05-02 14:25:00|204321.9|204171.9|204138.8|203988.8|204335.4|204185.4|204031.3|203881.3|802
1651501800000|2022-05-02 14:30:00|204134.9|203984.9|203851.8|203701.8|204137.3|203987.3|203828.2|203698.5|886
1651502100000|2022-05-02 14:35:00|203852.6|203702.6|203823.3|203673.3|203953.3|203803.3|203784.1|203664.9|811
1651502400000|2022-05-02 14:40:00|203823.4|203673.4|203822.7|203672.7|203838.8|203688.8|203545|203395|871
1651502700000|2022-05-02 14:45:00|203823.3|203673.3|203817.2|203667.2|203862.3|203712.3|203723.7|203573.7|847
1651503000000|2022-05-02 14:50:00|203809.4|203659.4|204000.6|203850.6|204041.9|203891.9|203785.2|203635.2|858
1651503300000|2022-05-02 14:55:00|204001.7|203851.7|204220.3|204070.3|204220.3|204070.3|203980.7|203830.7|1001
1651503600000|2022-05-02 15:00:00|204217.3|204067.3|204276.3|204126.3|204330.9|204226.6|204151.6|204040.5|877
1651503900000|2022-05-02 15:05:00|204275.4|204125.4|204271.3|204121.3|204295.4|204145.4|204183.5|204033.5|642
1651504200000|2022-05-02 15:10:00|204273|204123|204261.5|204111.5|204353.5|204210.7|204252.3|204102.3|667
1651504500000|2022-05-02 15:15:00|204260.7|204110.7|204364.5|204214.5|204492.4|204342.4|204206.1|204056.1|614
1651504800000|2022-05-02 15:20:00|204365.3|204215.3|204387.7|204237.7|204450.8|204300.8|204320.6|204170.6|719
1651505100000|2022-05-02 15:25:00|204387.8|204237.8|204410|204260|204520.5|204370.5|204318.5|204168.5|863
1651505400000|2022-05-02 15:30:00|204406.3|204256.3|204232.6|204082.6|204486.4|204336.4|204229.2|204079.2|909
1651505700000|2022-05-02 15:35:00|204226|204076|204378.3|204228.3|204437.7|204287.7|204213.8|204063.8|880
1651506000000|2022-05-02 15:40:00|204379.2|204229.2|204252.5|204102.5|204401.8|204253.6|204191.8|204041.8|871
1651506300000|2022-05-02 15:45:00|204239.5|204089.5|204082.3|203932.3|204241.3|204091.3|204052.4|203902.4|871
1651506600000|2022-05-02 15:50:00|204080.8|203930.8|204178|204028|204190.9|204040.9|203983.8|203858.5|850
1651506900000|2022-05-02 15:55:00|204181.3|204031.3|204400.9|204250.9|204405.7|204255.7|204161.5|204011.5|838
1651507200000|2022-05-02 16:00:00|204402.6|204252.6|204488.3|204338.3|204608|204458|204367.8|204217.8|863
1651507500000|2022-05-02 16:05:00|204488.8|204338.8|204503.3|204353.3|204515.5|204365.5|204428.2|204278.2|715
1651507800000|2022-05-02 16:10:00|204503.4|204353.4|204613.8|204463.8|204645.3|204495.3|204460.5|204310.5|804
1651508100000|2022-05-02 16:15:00|204618.3|204468.3|204541.2|204391.2|204701.1|204551.1|204539.6|204389.6|847
1651508400000|2022-05-02 16:20:00|204539.7|204389.7|204328.1|204178.1|204547.2|204397.2|204305.5|204155.5|786
1651508700000|2022-05-02 16:25:00|204325.5|204175.5|204228.2|204078.2|204328.7|204178.7|204214.4|204064.4|704
1651509000000|2022-05-02 16:30:00|204226.5|204076.5|204279.2|204129.2|204306.4|204156.4|204192|204042|658
1651509300000|2022-05-02 16:35:00|204278.8|204128.8|204317.7|204167.7|204404.7|204299|204222|204117.4|706
1651509600000|2022-05-02 16:40:00|204318.1|204168.1|204318.2|204168.2|204408.4|204307.4|204270.6|204121.2|695
1651509900000|2022-05-02 16:45:00|204312|204162|204209.3|204059.3|204323.9|204206.6|204098.8|203948.8|641
1651510200000|2022-05-02 16:50:00|204209.7|204059.7|204304.8|204154.8|204316.6|204195.9|204137.3|204020.8|647
1651510500000|2022-05-02 16:55:00|204304.1|204154.1|204478.8|204328.8|204525.6|204375.6|204235.1|204085.1|771
1651510800000|2022-05-02 17:00:00|204477.3|204327.3|204614.5|204464.5|204648.5|204498.5|204473.4|204323.4|637
1651511100000|2022-05-02 17:05:00|204612.3|204462.3|204446.8|204296.8|204633.2|204483.2|204424|204274|749
1651511400000|2022-05-02 17:10:00|204444.8|204294.8|204410.7|204260.7|204515.8|204365.8|204394.4|204244.4|726
1651511700000|2022-05-02 17:15:00|204412.7|204262.7|204566.8|204416.8|204570.8|204420.8|204404.5|204254.5|625
1651512000000|2022-05-02 17:20:00|204567.8|204417.8|204731.7|204581.7|204732.2|204582.2|204525.4|204375.4|653
1651512300000|2022-05-02 17:25:00|204704.6|204554.6|204719.3|204569.3|204743.4|204618.9|204665.6|204536.2|690
1651512600000|2022-05-02 17:30:00|204719.7|204569.7|204688.6|204538.6|204742.9|204592.9|204562.1|204412.1|732
1651512900000|2022-05-02 17:35:00|204689.9|204539.9|204644.4|204494.4|204704.3|204554.3|204639.1|204489.1|717
1651513200000|2022-05-02 17:40:00|204641.4|204491.4|204794.5|204644.5|204800.6|204650.6|204557.5|204407.5|714
1651513500000|2022-05-02 17:45:00|204794.7|204644.7|204812.4|204662.4|204812.4|204716.8|204734.2|204584.2|658
1651513800000|2022-05-02 17:50:00|204811.3|204661.3|204767.6|204617.6|204862.9|204723.3|204750.3|204600.3|782
1651514100000|2022-05-02 17:55:00|204763|204613|204773.6|204623.6|204813.9|204663.9|204678.1|204528.1|792
1651514400000|2022-05-02 18:00:00|204786.1|204636.1|204691.7|204541.7|204830.2|204680.2|204679.6|204529.6|673
1651514700000|2022-05-02 18:05:00|204691.9|204541.9|204852.7|204702.7|204868.8|204718.8|204691.9|204541.9|619
1651515000000|2022-05-02 18:10:00|204854.2|204704.2|204970.4|204820.4|205000.8|204850.8|204805.5|204694.2|627
1651515300000|2022-05-02 18:15:00|204969.9|204819.9|204996.5|204846.5|205085.7|204935.7|204950.5|204817.5|673
1651515600000|2022-05-02 18:20:00|204996.9|204846.9|204971.9|204821.9|205006.8|204856.8|204836.6|204686.6|890
1651515900000|2022-05-02 18:25:00|204974.4|204824.4|204990.8|204840.8|205074|204968.2|204964.8|204814.8|900
1651516200000|2022-05-02 18:30:00|204993.5|204843.5|204950.2|204800.2|204994.7|204844.7|204842.2|204692.2|859
1651516500000|2022-05-02 18:35:00|204950.3|204800.3|204977.7|204827.7|205065.9|204915.9|204950.3|204800.3|662
1651516800000|2022-05-02 18:40:00|204976.2|204826.2|205119.7|204969.7|205180.7|205080.8|204934.4|204784.4|751
1651517100000|2022-05-02 18:45:00|205118.3|204968.3|205035.3|204885.3|205118.3|204968.3|204976.9|204826.9|768
1651517400000|2022-05-02 18:50:00|205035|204885|204907.7|204757.7|205132.1|204982.1|204875.9|204725.9|802
1651517700000|2022-05-02 18:55:00|204908.5|204758.5|204994.6|204844.6|205027.7|204877.7|204844.8|204694.8|696
1651518000000|2022-05-02 19:00:00|204995.2|204845.2|204920.7|204770.7|205033.3|204883.3|204910.3|204760.3|820
1651518300000|2022-05-02 19:05:00|204923.9|204773.9|204813.9|204663.9|204933|204783|204812.5|204662.5|648
1651518600000|2022-05-02 19:10:00|204809.4|204659.4|204698.5|204548.5|204824.1|204674.1|204680.2|204530.2|739
1651518900000|2022-05-02 19:15:00|204698.6|204548.6|204709.4|204559.4|204817.7|204700.7|204665.5|204515.5|644
1651519200000|2022-05-02 19:20:00|204709.1|204559.1|204670.2|204520.2|204746.9|204614.1|204623.9|204513.4|636
1651519500000|2022-05-02 19:25:00|204671.2|204521.2|204627.8|204477.8|204717.5|204567.5|204617.4|204467.4|683
1651519800000|2022-05-02 19:30:00|204628.8|204478.8|204558.8|204408.8|204667.6|204517.6|204426.2|204276.2|863
1651520100000|2022-05-02 19:35:00|204559.6|204409.6|204558.3|204408.3|204580.5|204430.5|204430.5|204280.5|891
1651520400000|2022-05-02 19:40:00|204557.8|204407.8|204690.7|204540.7|204697.9|204547.9|204451|204354.5|827
1651520700000|2022-05-02 19:45:00|204704.6|204554.6|204631.5|204481.5|204749.8|204643.8|204631.5|204481.5|798
1651521000000|2022-05-02 19:50:00|204632.6|204482.6|204687.1|204537.1|204744.4|204594.4|204593.4|204443.4|953
1651521300000|2022-05-02 19:55:00|204687.2|204537.2|204779|204629|204782.9|204632.9|204635.6|204485.6|862
1651521600000|2022-05-02 20:00:00|204778.8|204628.8|204863.2|204713.2|204881.6|204731.6|204763.5|204613.5|671
1651521900000|2022-05-02 20:05:00|204863.6|204713.6|204897.4|204747.4|204906.9|204756.9|204861.9|204711.9|552
1651522200000|2022-05-02 20:10:00|204897.8|204747.8|204919.5|204769.5|204921.6|204771.6|204820.2|204702.7|420
1651522500000|2022-05-02 20:15:00|204919.6|204769.6|204891.4|204741.4|204923.2|204799.5|204845.7|204695.7|411
1651522800000|2022-05-02 20:20:00|204892.2|204742.2|204821.9|204671.9|204898.3|204748.3|204819.5|204669.5|470
1651523100000|2022-05-02 20:25:00|204822.2|204672.2|204832.2|204682.2|204838.7|204688.7|204817.7|204667.7|438
1651523400000|2022-05-02 20:30:00|204833.6|204683.6|204832.8|204682.8|204836.4|204731.4|204781.4|204661.9|236
1651523700000|2022-05-02 20:35:00|204834.5|204684.5|204821.3|204671.3|204834.9|204684.9|204805.6|204655.6|181
1651524000000|2022-05-02 20:40:00|204821.4|204671.4|204822.5|204672.5|204837.4|204687.4|204798.4|204648.4|123
1651524300000|2022-05-02 20:45:00|204816|204666|204774.4|204624.4|204829.2|204679.2|204743.1|204593.1|281
1651524600000|2022-05-02 20:50:00|204773.8|204623.8|204798.9|204648.9|204804.5|204654.5|204760.2|204610.2|338
1651524900000|2022-05-02 20:55:00|204809.7|204659.7|205002.3|204692.3|205067.2|204778.7|204756.9|204606.5|353
1651525200000|2022-05-02 21:00:00|205004.3|204694.3|204904.9|204594.9|205004.3|204694.3|204894.3|204584.3|47
1651525500000|2022-05-02 21:05:00|204921.2|204611.2|204900|204590|204984.9|204674.9|204881|204571|119
1651525800000|2022-05-02 21:10:00|204860|204550|204878.4|204568.4|205008.4|204698.4|204839.5|204529.5|152
1651526100000|2022-05-02 21:15:00|204884.6|204574.6|204952.2|204642.2|205083.4|204773.4|204829.2|204519.2|309
1651526400000|2022-05-02 21:20:00|204942.9|204632.9|205045.8|204735.8|205138.6|204828.6|204907.2|204597.2|351
1651526700000|2022-05-02 21:25:00|205073.2|204763.2|204907.1|204597.1|205141.7|204831.7|204864.1|204554.1|127
1651527000000|2022-05-02 21:30:00|204901.8|204591.8|204902.2|204592.2|204989.1|204679.1|204875.2|204565.2|285
1651527300000|2022-05-02 21:35:00|204902.9|204592.9|204897.8|204587.8|205032.2|204722.2|204880.7|204570.7|413
1651527600000|2022-05-02 21:40:00|204914.2|204604.2|204859.3|204549.3|204972.2|204662.2|204823|204513|470
1651527900000|2022-05-02 21:45:00|204864.7|204554.7|204903.1|204593.1|204936.4|204626.4|204809|204499|357
1651528200000|2022-05-02 21:50:00|204902.3|204592.3|204863.6|204553.6|204933.3|204623.3|204804|204494|155
1651528500000|2022-05-02 21:55:00|204827.8|204517.8|204860.9|204550.9|204903|204593|204806.5|204496.5|136
1651528800000|2022-05-02 22:00:00|204823.9|204513.9|204933.4|204783.4|205077.7|204795|204792.5|204482.5|696
1651529100000|2022-05-02 22:05:00|204933.3|204783.3|204916|204766|205010.9|204788.5|204896|204705.9|282
1651529400000|2022-05-02 22:10:00|204921.6|204771.6|204793.4|204643.4|204994.4|204796.4|204787.3|204597.1|365
1651529700000|2022-05-02 22:15:00|204791.4|204641.4|204715.1|204565.1|204852.4|204650.8|204707|204557|375
1651530000000|2022-05-02 22:20:00|204714.7|204564.7|204818.5|204668.5|204842.2|204676.7|204706.3|204556.3|453
1651530300000|2022-05-02 22:25:00|204820.1|204670.1|204828.2|204678.2|204851.8|204701.8|204812.9|204662.9|299
1651530600000|2022-05-02 22:30:00|204835.9|204685.9|204863.6|204713.6|204877.4|204727.4|204804.6|204654.6|463
1651530900000|2022-05-02 22:35:00|204863.9|204713.9|204851|204701|204872.5|204722.5|204850.2|204700.2|312
1651531200000|2022-05-02 22:40:00|204850.6|204700.6|204869.2|204719.2|204886.4|204736.4|204843.1|204693.1|237
1651531500000|2022-05-02 22:45:00|204869.6|204719.6|204834.5|204684.5|204874.4|204724.4|204828.9|204678.9|251
1651531800000|2022-05-02 22:50:00|204834.4|204684.4|204790.9|204640.9|204836.1|204686.1|204771.1|204621.1|266
1651532100000|2022-05-02 22:55:00|204800.8|204650.8|204831.8|204681.8|204835.9|204685.9|204797.5|204647.5|330
1651532400000|2022-05-02 23:00:00|204832.6|204682.6|204825.8|204675.8|204855.4|204705.4|204815|204665|442
1651532700000|2022-05-02 23:05:00|204824.5|204674.5|204823.9|204673.9|204833.7|204683.7|204812.7|204662.7|288
1651533000000|2022-05-02 23:10:00|204827.9|204677.9|204845.2|204695.2|204868|204718|204811.3|204661.3|374
1651533300000|2022-05-02 23:15:00|204839.9|204689.9|204852.2|204702.2|204864.5|204714.5|204833.3|204683.3|247
1651533600000|2022-05-02 23:20:00|204847.4|204697.4|204805.4|204655.4|204852|204702|204789.6|204639.6|235
1651533900000|2022-05-02 23:25:00|204803.7|204653.7|204789.8|204639.8|204817.1|204667.1|204778.8|204628.8|190
1651534200000|2022-05-02 23:30:00|204792|204642|204802.1|204652.1|204808.3|204658.3|204775.3|204625.3|398
1651534500000|2022-05-02 23:35:00|204801.2|204651.2|204802|204652|204806.2|204656.2|204786.4|204636.4|426
1651534800000|2022-05-02 23:40:00|204802.6|204652.6|204787.8|204637.8|204811.9|204661.9|204787.8|204637.8|348
1651535100000|2022-05-02 23:45:00|204789.2|204639.2|204730.7|204580.7|204797.8|204647.8|204718.9|204568.9|290
1651535400000|2022-05-02 23:50:00|204730.5|204580.5|204726.1|204576.1|204766.3|204616.3|204717.6|204567.6|202
1651535700000|2022-05-02 23:55:00|204724.8|204574.8|204684.3|204534.3|204734.5|204584.5|204671.8|204521.8|240
1651536000000|2022-05-03 00:00:00|204684|204534|204639.2|204489.2|204688.9|204538.9|204504.5|204354.5|504
1651536300000|2022-05-03 00:05:00|204638.3|204488.3|204587.5|204437.5|204654.5|204504.5|204566.8|204416.8|426
1651536600000|2022-05-03 00:10:00|204586.3|204436.3|204597.7|204447.7|204603.2|204453.2|204573.6|204423.6|517
1651536900000|2022-05-03 00:15:00|204597.4|204447.4|204607.8|204457.8|204623.4|204473.4|204595.3|204445.3|461
1651537200000|2022-05-03 00:20:00|204607.9|204457.9|204613.9|204463.9|204661.2|204511.2|204600.8|204450.8|466
1651537500000|2022-05-03 00:25:00|204618.8|204468.8|204616.7|204466.7|204646.1|204496.1|204604.5|204454.5|392
1651537800000|2022-05-03 00:30:00|204615.2|204465.2|204490.1|204340.1|204615.2|204465.2|204471.9|204321.9|485
1651538100000|2022-05-03 00:35:00|204492|204342|204456.7|204306.7|204503.1|204353.1|204435.4|204285.4|506
1651538400000|2022-05-03 00:40:00|204448.2|204298.2|204393.4|204243.4|204478.6|204328.6|204393.4|204243.4|597
1651538700000|2022-05-03 00:45:00|204397.8|204247.8|204393.9|204243.9|204399.9|204249.9|204380.9|204230.9|487
1651539000000|2022-05-03 00:50:00|204393.2|204243.2|204396.6|204246.6|204400.6|204250.6|204379|204229|455
1651539300000|2022-05-03 00:55:00|204394.3|204244.3|204321.3|204171.3|204400.5|204250.5|204303.8|204153.8|446
1651539600000|2022-05-03 01:00:00|204321.6|204171.6|204269.8|204119.8|204342.8|204192.8|204264.7|204114.7|536
1651539900000|2022-05-03 01:05:00|204268.9|204118.9|204305.3|204155.3|204346|204196|204266.5|204116.5|535
1651540200000|2022-05-03 01:10:00|204306.1|204156.1|204393.2|204243.2|204411.8|204261.8|204303.6|204153.6|439
1651540500000|2022-05-03 01:15:00|204392.6|204242.6|204392.8|204242.8|204396.2|204246.2|204350.5|204200.5|485
1651540800000|2022-05-03 01:20:00|204390.8|204240.8|204430.8|204280.8|204451.6|204301.6|204387.2|204237.2|387
1651541100000|2022-05-03 01:25:00|204429.5|204279.5|204481.1|204331.1|204503.4|204353.4|204429.3|204279.3|405
1651541400000|2022-05-03 01:30:00|204480.2|204330.2|204475.9|204325.9|204486.8|204336.8|204441|204291|542
1651541700000|2022-05-03 01:35:00|204476.5|204326.5|204526.2|204376.2|204548.9|204398.9|204476.5|204326.5|545
1651542000000|2022-05-03 01:40:00|204526.5|204376.5|204569.1|204419.1|204580.1|204430.1|204520.1|204370.1|493
1651542300000|2022-05-03 01:45:00|204568.3|204418.3|204440.8|204290.8|204571.5|204421.5|204438.9|204288.9|606
1651542600000|2022-05-03 01:50:00|204439.8|204289.8|204369.7|204219.7|204442.3|204292.3|204322.7|204172.7|592
1651542900000|2022-05-03 01:55:00|204370.3|204220.3|204348.5|204198.5|204404.8|204254.8|204336.7|204186.7|421
1651543200000|2022-05-03 02:00:00|204365.1|204215.1|204355.2|204205.2|204380|204230|204288.7|204138.7|489
1651543500000|2022-05-03 02:05:00|204354|204204|204358|204208|204379.7|204229.7|204345.7|204195.7|404
1651543800000|2022-05-03 02:10:00|204356.7|204206.7|204393.9|204243.9|204397.4|204247.4|204336.3|204186.3|580
1651544100000|2022-05-03 02:15:00|204394.3|204244.3|204335.1|204185.1|204439.5|204289.5|204335.1|204185.1|561
1651544400000|2022-05-03 02:20:00|204335.2|204185.2|204307.2|204157.2|204346.7|204196.7|204296.9|204146.9|504
1651544700000|2022-05-03 02:25:00|204307|204157|204303.5|204153.5|204318.7|204168.7|204296.2|204146.2|370
1651545000000|2022-05-03 02:30:00|204304|204154|204323.4|204173.4|204345.8|204195.8|204292.5|204142.5|459
1651545300000|2022-05-03 02:35:00|204323.5|204173.5|204353.2|204203.2|204357.3|204207.3|204300.7|204150.7|394
1651545600000|2022-05-03 02:40:00|204353.4|204203.4|204414.3|204264.3|204419.8|204269.8|204353.4|204203.4|450
1651545900000|2022-05-03 02:45:00|204413.9|204263.9|204385.4|204235.4|204415|204265|204379.3|204229.3|585
1651546200000|2022-05-03 02:50:00|204385.5|204235.5|204390.2|204240.2|204411.7|204261.7|204358.8|204208.8|487
1651546500000|2022-05-03 02:55:00|204394.2|204244.2|204384.1|204234.1|204443.1|204293.1|204380.4|204230.4|522
1651546800000|2022-05-03 03:00:00|204385.8|204235.8|204426.9|204276.9|204463.5|204313.5|204365.5|204215.5|521
1651547100000|2022-05-03 03:05:00|204451.9|204301.9|204446.6|204296.6|204497.5|204347.5|204428.1|204278.1|391
1651547400000|2022-05-03 03:10:00|204446.8|204296.8|204406.8|204256.8|204453.8|204303.8|204400|204250|411
1651547700000|2022-05-03 03:15:00|204408.2|204258.2|204394.5|204244.5|204423.7|204273.7|204385.2|204235.2|415
1651548000000|2022-05-03 03:20:00|204395.1|204245.1|204390.8|204240.8|204397.7|204247.7|204363.3|204213.3|588
1651548300000|2022-05-03 03:25:00|204390.6|204240.6|204392.2|204242.2|204401.8|204251.8|204373.9|204223.9|454
1651548600000|2022-05-03 03:30:00|204391.6|204241.6|204448|204298|204455.9|204305.9|204387.5|204237.5|414
1651548900000|2022-05-03 03:35:00|204448.5|204298.5|204443.7|204293.7|204450.9|204300.9|204423.8|204273.8|340
1651549200000|2022-05-03 03:40:00|204443.2|204293.2|204483.9|204333.9|204487|204337|204442.3|204292.3|424
1651549500000|2022-05-03 03:45:00|204482.8|204332.8|204481.7|204331.7|204486.9|204336.9|204448.2|204298.2|409
1651549800000|2022-05-03 03:50:00|204483.2|204333.2|204488.9|204338.9|204501.9|204351.9|204460.1|204310.1|355
1651550100000|2022-05-03 03:55:00|204489.1|204339.1|204486.6|204336.6|204493.3|204343.3|204476.6|204326.6|345
1651550400000|2022-05-03 04:00:00|204484.9|204334.9|204563.7|204413.7|204564.6|204414.6|204479.5|204329.5|356
1651550700000|2022-05-03 04:05:00|204563.6|204413.6|204534.2|204384.2|204564.1|204414.1|204508.6|204358.6|358
1651551000000|2022-05-03 04:10:00|204533.9|204383.9|204524.3|204374.3|204542.2|204392.2|204508.2|204358.2|349
1651551300000|2022-05-03 04:15:00|204524|204374|204536.5|204386.5|204561.6|204411.6|204518.1|204368.1|420
1651551600000|2022-05-03 04:20:00|204535.1|204385.1|204533.1|204383.1|204560.3|204410.3|204520.8|204370.8|565
1651551900000|2022-05-03 04:25:00|204533.4|204383.4|204546.4|204396.4|204558|204408|204520.9|204325.4|498
1651552200000|2022-05-03 04:30:00|204536.4|204386.4|204307.3|204157.3|204545.7|204395.7|204246|204096|715
1651552500000|2022-05-03 04:35:00|204307.9|204157.9|204411.1|204261.1|204465.8|204315.8|204300.4|204150.4|481
1651552800000|2022-05-03 04:40:00|204416.1|204266.1|204527.6|204377.6|204577.2|204427.2|204409.9|204259.9|633
1651553100000|2022-05-03 04:45:00|204528|204378|204529.2|204379.2|204568|204418|204513.3|204363.3|506
1651553400000|2022-05-03 04:50:00|204528|204378|204609|204459|204612.7|204462.7|204515.8|204365.8|601
1651553700000|2022-05-03 04:55:00|204608.8|204458.8|204768.3|204618.3|204772.6|204622.6|204608.3|204458.3|664
1651554000000|2022-05-03 05:00:00|204766.3|204616.3|204771.6|204621.6|204870.9|204720.9|204765.1|204615.1|736
1651554300000|2022-05-03 05:05:00|204769.7|204619.7|204734.5|204584.5|204821.2|204671.2|204731.5|204581.5|652
1651554600000|2022-05-03 05:10:00|204735|204585|204569.8|204419.8|204749.2|204599.2|204561.2|204411.2|565
1651554900000|2022-05-03 05:15:00|204570.9|204420.9|204527.1|204377.1|204579.7|204429.7|204435.4|204285.4|709
1651555200000|2022-05-03 05:20:00|204526.7|204376.7|204611.4|204461.4|204631.5|204481.5|204526.7|204376.7|427
1651555500000|2022-05-03 05:25:00|204611.7|204461.7|204562.3|204412.3|204620.2|204470.2|204548.2|204398.2|356
1651555800000|2022-05-03 05:30:00|204562.6|204412.6|204601.7|204451.7|204636.6|204486.6|204562.6|204412.6|455
1651556100000|2022-05-03 05:35:00|204605.1|204455.1|204596.7|204446.7|204642.9|204492.9|204564.6|204414.6|466
1651556400000|2022-05-03 05:40:00|204600.7|204450.7|204727.7|204577.7|204731.4|204581.4|204584|204434|505
1651556700000|2022-05-03 05:45:00|204729.1|204579.1|204802.8|204652.8|204842.8|204692.8|204704.1|204554.1|694
1651557000000|2022-05-03 05:50:00|204803.1|204653.1|204681.4|204531.4|204812|204662|204624.5|204474.5|677
1651557300000|2022-05-03 05:55:00|204684.3|204534.3|204495.8|204345.8|204728.8|204578.8|204478.8|204328.8|658
1651557600000|2022-05-03 06:00:00|204503.4|204353.4|204539.2|204389.2|204637.6|204487.6|204494.6|204344.6|776
1651557900000|2022-05-03 06:05:00|204533.6|204383.6|204513.1|204363.1|204603.1|204453.1|204490.5|204340.5|659
1651558200000|2022-05-03 06:10:00|204514.4|204364.4|204629|204479|204639.1|204489.1|204485.6|204335.6|595
1651558500000|2022-05-03 06:15:00|204632.9|204482.9|204641.2|204491.2|204712.5|204562.5|204626.9|204476.9|769
1651558800000|2022-05-03 06:20:00|204640.6|204490.6|204524.3|204374.3|204646.3|204496.3|204493.1|204343.1|752
1651559100000|2022-05-03 06:25:00|204525|204375|204533.2|204383.2|204629.5|204479.5|204467|204317|819
1651559400000|2022-05-03 06:30:00|204534|204384|204468.2|204318.2|204580.8|204430.8|204465.8|204315.8|640
1651559700000|2022-05-03 06:35:00|204467.5|204317.5|204389.8|204239.8|204524.1|204374.1|204387.2|204237.2|700
1651560000000|2022-05-03 06:40:00|204390.1|204240.1|204415.4|204265.4|204469.6|204319.6|204332.2|204182.2|612
1651560300000|2022-05-03 06:45:00|204414.8|204264.8|204456.7|204306.7|204458.1|204308.1|204389.4|204239.4|639
1651560600000|2022-05-03 06:50:00|204456.8|204306.8|204560.8|204410.8|204578.4|204428.4|204398.8|204248.8|798
1651560900000|2022-05-03 06:55:00|204561.7|204411.7|204669.9|204519.9|204737.9|204587.9|204559.9|204409.9|865
1651561200000|2022-05-03 07:00:00|204666.9|204516.9|204821.3|204671.3|204841.9|204691.9|204589.6|204439.6|961
1651561500000|2022-05-03 07:05:00|204822.7|204672.7|204581.8|204431.8|204937.6|204787.6|204578.6|204428.6|953
1651561800000|2022-05-03 07:10:00|204563.4|204413.4|204563.6|204413.6|204671.5|204521.5|204506|204356|881
1651562100000|2022-05-03 07:15:00|204558.5|204408.5|204392.1|204242.1|204639.2|204489.2|204371.7|204221.7|781
1651562400000|2022-05-03 07:20:00|204393.6|204243.6|204361.4|204211.4|204421.2|204271.2|204303.4|204153.4|959
1651562700000|2022-05-03 07:25:00|204364.1|204214.1|204273.2|204123.2|204454.7|204304.7|204233.2|204083.2|910
1651563000000|2022-05-03 07:30:00|204276.8|204126.8|204203.9|204053.9|204325.7|204175.7|204155.3|204005.3|807
1651563300000|2022-05-03 07:35:00|204204|204054|204201|204051|204235.4|204085.4|204154.5|204004.5|705
1651563600000|2022-05-03 07:40:00|204203.4|204053.4|204367.2|204217.2|204369.3|204219.3|204182.9|204032.9|723
1651563900000|2022-05-03 07:45:00|204367|204217|204375.5|204225.5|204501.6|204351.6|204351.5|204201.5|764
1651564200000|2022-05-03 07:50:00|204373.1|204223.1|204172.4|204022.4|204374.6|204224.6|204160.4|204010.4|597
1651564500000|2022-05-03 07:55:00|204170.2|204020.2|204196.3|204046.3|204197.1|204047.1|204133.4|203983.4|707
1651564800000|2022-05-03 08:00:00|204190.3|204040.3|204112.2|203962.2|204193|204043|204095.1|203945.1|721
1651565100000|2022-05-03 08:05:00|204112.8|203962.8|204029|203879|204122.4|203972.4|204000.8|203850.8|799
1651565400000|2022-05-03 08:10:00|204029.2|203879.2|204038.5|203888.5|204080.6|203930.6|204002.7|203852.7|717
1651565700000|2022-05-03 08:15:00|204038.2|203888.2|204117|203967|204123.8|203973.8|204036.5|203886.5|642
1651566000000|2022-05-03 08:20:00|204109.7|203959.7|204122.1|203972.1|204130.1|203980.1|204071|203921|647
1651566300000|2022-05-03 08:25:00|204122.9|203972.9|204198.3|204048.3|204253.7|204103.7|204096.3|203946.3|574
1651566600000|2022-05-03 08:30:00|204198|204048|204212.5|204062.5|204214.4|204064.4|204079.2|203929.2|493
1651566900000|2022-05-03 08:35:00|204212.2|204062.2|204194.1|204044.1|204243.6|204093.6|204175.4|204025.4|665
1651567200000|2022-05-03 08:40:00|204193.8|204043.8|204335.7|204185.7|204375.9|204225.9|204180.3|204030.3|711
1651567500000|2022-05-03 08:45:00|204336.5|204186.5|204359.1|204209.1|204401.9|204251.9|204311|204161|791
1651567800000|2022-05-03 08:50:00|204358.3|204208.3|204376|204226|204421.1|204271.1|204315.3|204165.3|755
1651568100000|2022-05-03 08:55:00|204384.5|204234.5|204422.1|204272.1|204426.5|204276.5|204351.4|204201.4|639
1651568400000|2022-05-03 09:00:00|204421.9|204271.9|204482.1|204332.1|204499.9|204349.9|204391.1|204241.1|602
1651568700000|2022-05-03 09:05:00|204480.8|204330.8|204384.7|204234.7|204523.9|204373.9|204376.4|204226.4|730
1651569000000|2022-05-03 09:10:00|204385.2|204235.2|204441.9|204291.9|204477.7|204327.7|204346.8|204196.8|658
1651569300000|2022-05-03 09:15:00|204439.1|204289.1|204417.5|204267.5|204457.5|204307.5|204369.5|204219.5|638
1651569600000|2022-05-03 09:20:00|204417.7|204267.7|204392.8|204242.8|204424.5|204274.5|204369.5|204219.5|713
1651569900000|2022-05-03 09:25:00|204392.5|204242.5|204450.9|204300.9|204463.1|204313.1|204380.7|204230.7|729
1651570200000|2022-05-03 09:30:00|204452.1|204302.1|204290|204140|204466|204316|204288.5|204138.5|837
1651570500000|2022-05-03 09:35:00|204289.4|204139.4|204346|204196|204360.7|204210.7|204288.1|204138.1|631
1651570800000|2022-05-03 09:40:00|204346.4|204196.4|204338.6|204188.6|204372.5|204222.5|204303.4|204153.4|610
1651571100000|2022-05-03 09:45:00|204339.7|204189.7|204266|204116|204340|204190|204258.3|204108.3|531
1651571400000|2022-05-03 09:50:00|204265.7|204115.7|204242.3|204092.3|204289.9|204139.9|204234.4|204084.4|582
1651571700000|2022-05-03 09:55:00|204241.9|204091.9|204071.5|203921.5|204261.5|204111.5|204069.9|203919.9|683
1651572000000|2022-05-03 10:00:00|204071.7|203921.7|204002.3|203852.3|204105.1|203955.1|204001|203851|566
1651572300000|2022-05-03 10:05:00|204002.8|203852.8|203862.7|203712.7|204033.3|203883.3|203855.7|203705.7|616
1651572600000|2022-05-03 10:10:00|203865.5|203715.5|204145.6|203995.6|204162.8|204012.8|203861.1|203711.1|719
1651572900000|2022-05-03 10:15:00|204146.7|203996.7|204152.5|204002.5|204160.8|204010.8|204082|203932|598
1651573200000|2022-05-03 10:20:00|204153.3|204003.3|204105.2|203955.2|204207.1|204057.1|204100.3|203950.3|689
1651573500000|2022-05-03 10:25:00|204105.7|203955.7|204150.9|204000.9|204192.9|204042.9|204099.8|203949.8|787
1651573800000|2022-05-03 10:30:00|204149.4|203999.4|204276.1|204126.1|204289.2|204139.2|204145.2|203995.2|572
1651574100000|2022-05-03 10:35:00|204276|204126|204325.1|204175.1|204338.1|204188.1|204253.6|204103.6|682
1651574400000|2022-05-03 10:40:00|204326.7|204176.7|204261.1|204111.1|204350.6|204200.6|204199.3|204049.3|567
1651574700000|2022-05-03 10:45:00|204261.9|204111.9|204272.4|204122.4|204368.1|204218.1|204257.3|204107.3|598
1651575000000|2022-05-03 10:50:00|204272.9|204122.9|204250.6|204100.6|204326.6|204176.6|204204.4|204054.4|616
1651575300000|2022-05-03 10:55:00|204251.2|204101.2|204291|204141|204325|204175|204250.6|204100.6|668
1651575600000|2022-05-03 11:00:00|204288.4|204138.4|204243.4|204093.4|204290.9|204140.9|204219.7|204069.7|580
1651575900000|2022-05-03 11:05:00|204243.2|204093.2|204230|204080|204243.2|204093.2|204140.2|203990.2|620
1651576200000|2022-05-03 11:10:00|204230.3|204080.3|204228|204078|204290.2|204140.2|204185.6|204035.6|768
1651576500000|2022-05-03 11:15:00|204228.4|204078.4|204223.7|204073.7|204280|204130|204185.1|204035.1|739
1651576800000|2022-05-03 11:20:00|204223.9|204073.9|204126.3|203976.3|204244.2|204094.2|204120.6|203970.6|637
1651577100000|2022-05-03 11:25:00|204128.7|203978.7|203992|203842|204143.1|203993.1|203982|203832|788
1651577400000|2022-05-03 11:30:00|203994.1|203844.1|203920.7|203770.7|204001|203898.8|203841.1|203743.6|804
1651577700000|2022-05-03 11:35:00|203922.8|203772.8|203979.1|203929.1|204037.1|203933.2|203852.7|203752.6|703
1651578000000|2022-05-03 11:40:00|203983.2|203933.2|203935|203785|204067.9|203966.3|203853.3|203750.5|637
1651578300000|2022-05-03 11:45:00|203935.1|203785.1|203938.8|203888.8|204023.6|203912.2|203897.5|203783.9|685
1651578600000|2022-05-03 11:50:00|203946|203896|203948.5|203798.5|204055.4|203954|203895|203792.5|760
1651578900000|2022-05-03 11:55:00|203948|203798|203866.8|203716.8|203948.9|203817.5|203838.8|203708.6|732
1651579200000|2022-05-03 12:00:00|203869.4|203719.4|203796.5|203646.5|203876.5|203726.5|203744.1|203629.8|768
1651579500000|2022-05-03 12:05:00|203795.5|203645.5|203834.2|203684.2|203870.1|203770.1|203733.8|203632.4|644
1651579800000|2022-05-03 12:10:00|203834.4|203684.4|203773.6|203623.6|203874.5|203771.3|203689.8|203591.1|693
1651580100000|2022-05-03 12:15:00|203762.6|203612.6|203608.8|203558.8|203767.3|203637.7|203585.8|203486.3|703
1651580400000|2022-05-03 12:20:00|203635.8|203485.8|203619.9|203569.9|203699.8|203600.9|203563.1|203475.1|722
1651580700000|2022-05-03 12:25:00|203620.2|203570.2|203648.5|203498.5|203696.5|203572.3|203579|203471.7|747
1651581000000|2022-05-03 12:30:00|203648|203498|203657.5|203507.5|203760.8|203635.8|203581.5|203474.5|858
1651581300000|2022-05-03 12:35:00|203657.7|203507.7|203573.8|203423.8|203661.3|203511.3|203525.1|203411.8|852
1651581600000|2022-05-03 12:40:00|203579.9|203429.9|203664.7|203514.7|203695.2|203545.2|203574.7|203424.7|815
1651581900000|2022-05-03 12:45:00|203664.6|203514.6|203640.5|203490.5|203684.5|203534.5|203632.2|203482.2|757
1651582200000|2022-05-03 12:50:00|203640.2|203490.2|203653.3|203503.3|203723.4|203573.4|203628.7|203478.7|800
1651582500000|2022-05-03 12:55:00|203654|203504|203701.6|203551.6|203727.9|203605.6|203639.2|203489.2|751
1651582800000|2022-05-03 13:00:00|203702.5|203552.5|203633.7|203483.7|203736.2|203604.5|203629.4|203479.4|750
1651583100000|2022-05-03 13:05:00|203634|203484|203486.5|203336.5|203651.2|203537.7|203427.3|203330.5|739
1651583400000|2022-05-03 13:10:00|203487.8|203337.8|203559.3|203409.3|203560.1|203418.1|203404.2|203287.3|734
1651583700000|2022-05-03 13:15:00|203561|203411|203669|203519|203686.9|203577.8|203557.7|203407.7|760
1651584000000|2022-05-03 13:20:00|203668.6|203518.6|203819.1|203669.1|203893.2|203743.2|203666.9|203516.9|806
1651584300000|2022-05-03 13:25:00|203819.2|203669.2|203663.1|203513.1|203852.8|203702.8|203657.5|203507.5|692
1651584600000|2022-05-03 13:30:00|203663.7|203513.7|203603.1|203453.1|203762.1|203612.1|203475.8|203325.8|752
1651584900000|2022-05-03 13:35:00|203603.7|203453.7|203860.6|203710.6|203906.9|203756.9|203603|203453|735
1651585200000|2022-05-03 13:40:00|203859.6|203709.6|203704.9|203554.9|203859.6|203709.6|203611.5|203461.5|795
1651585500000|2022-05-03 13:45:00|203704.7|203554.7|203819|203669|203899.6|203786.3|203704.7|203554.7|910
1651585800000|2022-05-03 13:50:00|203818.1|203668.1|203653.2|203503.2|203820.3|203670.3|203586.1|203480.9|921
1651586100000|2022-05-03 13:55:00|203599.2|203549.2|203509.8|203359.8|203654.6|203549.2|203471.4|203343.9|918
1651586400000|2022-05-03 14:00:00|203512.5|203362.5|203539.1|203389.1|203604.6|203466.5|203409|203281.7|896
1651586700000|2022-05-03 14:05:00|203538.8|203388.8|203687|203537|203719.4|203614.1|203440.9|203344.3|848
1651587000000|2022-05-03 14:10:00|203688.8|203538.8|203442|203292|203713.4|203613|203438.3|203288.3|815
1651587300000|2022-05-03 14:15:00|203449|203299|203191.5|203041.5|203508.4|203382.9|203189.3|203039.3|968
1651587600000|2022-05-03 14:20:00|203191.2|203041.2|203075.7|202925.7|203225.5|203075.5|203018.3|202925.1|937
1651587900000|2022-05-03 14:25:00|203077.2|202927.2|203079|202929|203161.6|203011.6|202933.1|202839.4|951
1651588200000|2022-05-03 14:30:00|203077.6|202927.6|203035.5|202885.5|203112.6|202962.6|202942.5|202792.5|865
1651588500000|2022-05-03 14:35:00|203035.1|202885.1|203212.6|203062.6|203212.6|203073|203016|202866|819
1651588800000|2022-05-03 14:40:00|203215.1|203065.1|203315.6|203165.6|203325.2|203200.5|203186.1|203060.1|849
1651589100000|2022-05-03 14:45:00|203314|203164|203499.9|203349.9|203531.4|203381.4|203296.7|203151.2|929
1651589400000|2022-05-03 14:50:00|203501.4|203351.4|203428.9|203278.9|203539.7|203399.4|203376.8|203274.8|897
1651589700000|2022-05-03 14:55:00|203425.3|203275.3|203497.5|203347.5|203511.8|203395.1|203290.3|203186.7|955
1651590000000|2022-05-03 15:00:00|203487.8|203337.8|203406.3|203256.3|203487.8|203383.5|203344.9|203229.5|888
1651590300000|2022-05-03 15:05:00|203405.9|203255.9|203216.4|203066.4|203412.9|203310|203165.4|203064.3|735
1651590600000|2022-05-03 15:10:00|203217.7|203067.7|203348.8|203198.8|203399.4|203249.4|203173.6|203062.6|815
1651590900000|2022-05-03 15:15:00|203305.7|203155.7|203290.1|203140.1|203377.7|203227.7|203213.2|203117.7|809
1651591200000|2022-05-03 15:20:00|203291.1|203141.1|203175.2|203025.2|203299.9|203188.9|203125.7|203023|617
1651591500000|2022-05-03 15:25:00|203175.7|203025.7|203259.3|203109.3|203293.5|203164|203125.3|203023.9|677
1651591800000|2022-05-03 15:30:00|203259|203109|203302.8|203152.8|203345.3|203195.3|203244.7|203094.7|686
1651592100000|2022-05-03 15:35:00|203299.6|203149.6|203336.2|203186.2|203378.8|203262.1|203256.4|203106.4|708
1651592400000|2022-05-03 15:40:00|203336.5|203186.5|203410.7|203260.7|203413.7|203263.7|203308.8|203158.8|616
1651592700000|2022-05-03 15:45:00|203410.4|203260.4|203390.1|203240.1|203460.9|203310.9|203382|203232|604
1651593000000|2022-05-03 15:50:00|203390.3|203240.3|203455.5|203305.5|203460.9|203310.9|203380.7|203230.7|729
1651593300000|2022-05-03 15:55:00|203454.1|203304.1|203544.1|203394.1|203549.6|203402.5|203449.3|203299.3|679
1651593600000|2022-05-03 16:00:00|203543.3|203393.3|203667.3|203517.3|203668.2|203518.2|203542.4|203393.3|684
1651593900000|2022-05-03 16:05:00|203667.5|203517.5|203794.8|203644.8|203870.5|203769.1|203666.7|203516.7|831
1651594200000|2022-05-03 16:10:00|203795.5|203645.5|203679.3|203529.3|203795.5|203666.5|203627.5|203519|724
1651594500000|2022-05-03 16:15:00|203678.7|203528.7|203743.6|203593.6|203802.1|203698.3|203619|203515.6|703
1651594800000|2022-05-03 16:20:00|203744.4|203594.4|203572.7|203422.7|203746.2|203610.4|203509.1|203409.5|675
1651595100000|2022-05-03 16:25:00|203572.9|203422.9|203519.4|203469.4|203586.2|203485.9|203445.7|203338.5|649
1651595400000|2022-05-03 16:30:00|203519.6|203469.6|203567.5|203417.5|203670.7|203527.6|203504.2|203382.1|697
1651595700000|2022-05-03 16:35:00|203555.4|203405.4|203447.3|203397.3|203568.7|203430|203385.3|203275.3|690
1651596000000|2022-05-03 16:40:00|203497.5|203347.5|203449.7|203299.7|203498.4|203397.6|203362.5|203260|633
1651596300000|2022-05-03 16:45:00|203449.2|203299.2|203475.4|203425.4|203532.8|203448.8|203416.4|203266.4|750
1651596600000|2022-05-03 16:50:00|203474.7|203424.7|203405.3|203355.3|203535.2|203435.5|203369.9|203262.5|691
1651596900000|2022-05-03 16:55:00|203404.6|203354.6|203372.6|203222.6|203497.3|203401.4|203316.4|203216.1|663
1651597200000|2022-05-03 17:00:00|203371.8|203221.8|203309.8|203159.8|203371.8|203270.7|203186.1|203074.6|708
1651597500000|2022-05-03 17:05:00|203309|203159|203140.1|202990.1|203311.2|203170.9|203068.5|202949.8|740
1651597800000|2022-05-03 17:10:00|203142.5|202992.5|203045.1|202895.1|203223.7|203108.9|203001.9|202888.1|770
1651598100000|2022-05-03 17:15:00|203059.8|202909.8|203043.8|202893.8|203121.6|203021.9|202979.2|202873.7|675
1651598400000|2022-05-03 17:20:00|203044.1|202894.1|203048.3|202898.3|203066.5|202966.2|202949.6|202844.8|671
1651598700000|2022-05-03 17:25:00|203048.8|202898.8|203118|202968|203164.6|203032.1|203045.9|202898.8|745
1651599000000|2022-05-03 17:30:00|203114.7|202964.7|203081.1|202931.1|203139.6|203025.6|203027.6|202923.2|706
1651599300000|2022-05-03 17:35:00|203081.3|202931.3|203090.8|202940.8|203122.9|203002.2|203012.5|202904.6|645
1651599600000|2022-05-03 17:40:00|203089.9|202939.9|203056|202906|203132.3|203033.4|202941.5|202838|614
1651599900000|2022-05-03 17:45:00|203055.4|202905.4|202957.2|202807.2|203056.7|202934.2|202854.3|202758.9|621
1651600200000|2022-05-03 17:50:00|202956.7|202806.7|202989.9|202839.9|202993.8|202889.5|202853.8|202753.9|589
1651600500000|2022-05-03 17:55:00|202988.8|202838.8|202977.5|202927.5|203107|202987.7|202903|202806.8|741
1651600800000|2022-05-03 18:00:00|202976.8|202926.8|202988.3|202838.3|203052.1|202938.3|202854.1|202753.5|792
1651601100000|2022-05-03 18:05:00|202988.8|202838.8|202979.9|202829.9|203037.5|202922.4|202925.1|202825.1|694
1651601400000|2022-05-03 18:10:00|202980.4|202830.4|203059.1|202909.1|203069.8|202950.4|202925|202824.6|663
1651601700000|2022-05-03 18:15:00|203064.2|202914.2|203100.5|202950.5|203126.6|203026.5|203012.5|202896.2|760
1651602000000|2022-05-03 18:20:00|203100.2|202950.2|203039.2|202889.2|203167.9|203017.9|202982.6|202859.3|821
1651602300000|2022-05-03 18:25:00|203038|202888|203075.4|202925.4|203079.3|202974.5|203008.5|202873|669
1651602600000|2022-05-03 18:30:00|203042.4|202892.4|202983.6|202833.6|203059.5|202925.3|202938.5|202789.8|635
1651602900000|2022-05-03 18:35:00|202983.1|202833.1|203052.1|202902.1|203054.7|202955.3|202871.3|202764.8|614
1651603200000|2022-05-03 18:40:00|203052.3|202902.3|202972.5|202822.5|203131.2|203033.9|202911.2|202807.4|760
1651603500000|2022-05-03 18:45:00|202967.7|202817.7|202961.8|202811.8|203036.6|202919.9|202860.3|202760.5|883
1651603800000|2022-05-03 18:50:00|202963.3|202813.3|202797.1|202647.1|202964.1|202814.1|202749.4|202639.9|816
1651604100000|2022-05-03 18:55:00|202798.1|202648.1|202708.6|202658.6|202812.5|202698.7|202706.2|202556.3|956
1651604400000|2022-05-03 19:00:00|202759.2|202609.2|202864.4|202714.4|202869.3|202719.3|202737.9|202587.9|960
1651604700000|2022-05-03 19:05:00|202861.8|202711.8|202816.8|202666.8|202900.1|202750.1|202778.1|202628.1|861
1651605000000|2022-05-03 19:10:00|202816.2|202666.2|202831.2|202681.2|202842.9|202724|202746.1|202647.2|726
1651605300000|2022-05-03 19:15:00|202831.5|202681.5|202744.8|202594.8|202909.5|202784.5|202724.4|202592.5|735
1651605600000|2022-05-03 19:20:00|202743.9|202593.9|202828.5|202678.5|202860.9|202710.9|202681.6|202572.3|741
1651605900000|2022-05-03 19:25:00|202829.1|202679.1|202858.2|202708.2|202901.8|202751.8|202783.7|202633.7|647
1651606200000|2022-05-03 19:30:00|202857.1|202707.1|202817.3|202667.3|202876.4|202726.4|202790.5|202640.5|740
1651606500000|2022-05-03 19:35:00|202817.8|202667.8|202909.8|202759.8|202957.6|202830.5|202817.3|202667.3|721
1651606800000|2022-05-03 19:40:00|202912.8|202762.8|202851.2|202701.2|202928.5|202801.8|202850.4|202700.4|749
1651607100000|2022-05-03 19:45:00|202852.8|202702.8|202903.4|202753.4|202928.1|202778.1|202815.9|202665.9|778
1651607400000|2022-05-03 19:50:00|202900.1|202750.1|202866.7|202716.7|202947.9|202797.9|202825.3|202675.3|832
1651607700000|2022-05-03 19:55:00|202866.4|202716.4|202837.4|202687.4|202958.2|202808.2|202790.7|202670.5|826
1651608000000|2022-05-03 20:00:00|202840.4|202690.4|202905.6|202755.6|202970.3|202820.3|202838.6|202688.6|564
1651608300000|2022-05-03 20:05:00|202905|202755|202941.2|202791.2|202943.9|202793.9|202873.8|202723.8|477
1651608600000|2022-05-03 20:10:00|202940.9|202790.9|202949.6|202799.6|202961.6|202811.6|202915.8|202765.8|317
1651608900000|2022-05-03 20:15:00|202949.8|202799.8|203013.1|202863.1|203018.5|202868.5|202942.4|202792.4|419
1651609200000|2022-05-03 20:20:00|203015.3|202865.3|203013|202863|203018.4|202868.4|202997.2|202847.2|427
1651609500000|2022-05-03 20:25:00|203012.3|202862.3|203002.4|202852.4|203020.7|202870.7|202991.1|202841.1|370
1651609800000|2022-05-03 20:30:00|202999.8|202849.8|203016.6|202866.6|203027.4|202877.4|202982.5|202832.5|359
1651610100000|2022-05-03 20:35:00|203021.4|202871.4|203042.5|202892.5|203053.6|202903.6|203005.2|202855.2|268
1651610400000|2022-05-03 20:40:00|203040.2|202890.2|203045|202895|203053.3|202903.3|203025.9|202875.9|188
1651610700000|2022-05-03 20:45:00|203027.1|202877.1|203032.6|202882.6|203043.9|202893.9|203002.7|202852.7|326
1651611000000|2022-05-03 20:50:00|203031.9|202881.9|203029.6|202879.6|203043.3|202893.3|202986.4|202836.4|215
1651611300000|2022-05-03 20:55:00|203031.2|202881.2|203051.2|202741.2|203118.6|202920.3|202974.3|202725.7|540
1651611600000|2022-05-03 21:00:00|203065.7|202755.7|203094.7|202784.7|203105.3|202795.3|203044.7|202734.7|59
1651611900000|2022-05-03 21:05:00|203118|202808|203077.4|202767.4|203153.6|202843.6|203041.3|202731.3|126
1651612200000|2022-05-03 21:10:00|203098.6|202788.6|203028|202718|203191.3|202881.3|202945.6|202635.6|436
1651612500000|2022-05-03 21:15:00|203045.4|202735.4|202984.6|202674.6|203090.8|202780.8|202935.8|202625.8|149
1651612800000|2022-05-03 21:20:00|202992.9|202682.9|202964.1|202654.1|203057.1|202747.1|202941.9|202631.9|96
1651613100000|2022-05-03 21:25:00|202964.3|202654.3|202947|202637|203055.8|202745.8|202944.3|202634.3|208
1651613400000|2022-05-03 21:30:00|202953.5|202643.5|202972.7|202662.7|203046.4|202736.4|202947.7|202637.7|151
1651613700000|2022-05-03 21:35:00|202976.4|202666.4|202979.1|202669.1|203057.7|202747.7|202946.5|202636.5|89
1651614000000|2022-05-03 21:40:00|202987.1|202677.1|203022.4|202712.4|203058.6|202748.6|202898.4|202592.2|216
1651614300000|2022-05-03 21:45:00|203022|202712|202976.4|202666.4|203046.9|202736.9|202946.8|202636.8|211
1651614600000|2022-05-03 21:50:00|202959.8|202649.8|202978.7|202668.7|203071.7|202761.7|202943.7|202633.7|110
1651614900000|2022-05-03 21:55:00|202945.8|202635.8|202957.2|202647.2|203053.2|202743.2|202941.9|202631.9|118
1651615200000|2022-05-03 22:00:00|202960.7|202650.7|202979.7|202829.7|203085|202862.6|202960.7|202650.7|478
1651615500000|2022-05-03 22:05:00|202988.7|202838.7|202983.5|202833.5|203063|202861.7|202940.9|202693.4|335
1651615800000|2022-05-03 22:10:00|202969.7|202819.7|202984.7|202834.7|202989|202839|202969.6|202819.6|347
1651616100000|2022-05-03 22:15:00|202984.9|202834.9|202992.4|202842.4|203042|202859.8|202968.8|202762|351
1651616400000|2022-05-03 22:20:00|202996|202846|202985.8|202835.8|203028.5|202878.5|202972|202822|303
1651616700000|2022-05-03 22:25:00|202985.7|202835.7|202991.4|202841.4|203002.3|202852.3|202980.3|202830.3|367
1651617000000|2022-05-03 22:30:00|202989|202839|202983.8|202833.8|203011.4|202861.4|202951.5|202801.5|313
1651617300000|2022-05-03 22:35:00|202983.1|202833.1|202985|202835|203002.3|202852.3|202957.7|202807.7|262
1651617600000|2022-05-03 22:40:00|202984.9|202834.9|202984.6|202834.6|202990.8|202840.8|202970.3|202820.3|332
1651617900000|2022-05-03 22:45:00|202984.9|202834.9|202985.1|202835.1|203025.3|202875.3|202970.6|202820.6|266
1651618200000|2022-05-03 22:50:00|202984|202834|202943.1|202793.1|202986.5|202836.5|202929.1|202779.1|243
1651618500000|2022-05-03 22:55:00|202940.5|202790.5|202945.7|202795.7|202966.5|202816.5|202920.5|202770.5|252
1651618800000|2022-05-03 23:00:00|202947.7|202797.7|202948|202798|202960.4|202810.4|202919.2|202769.2|378
1651619100000|2022-05-03 23:05:00|202948.7|202798.7|202977.1|202827.1|202998.2|202848.2|202947|202797|341
1651619400000|2022-05-03 23:10:00|202977.4|202827.4|202948.7|202798.7|202990.5|202840.5|202941.3|202791.3|360
1651619700000|2022-05-03 23:15:00|202948.4|202798.4|202969|202819|202985.8|202835.8|202940.5|202790.5|290
1651620000000|2022-05-03 23:20:00|202968.8|202818.8|202966.4|202816.4|202987.8|202837.8|202955|202805|298
1651620300000|2022-05-03 23:25:00|202966.2|202816.2|202969.4|202819.4|202997.4|202847.4|202957.3|202807.3|275
1651620600000|2022-05-03 23:30:00|202966.8|202816.8|202957.8|202807.8|202987.3|202837.3|202947.3|202797.3|266
1651620900000|2022-05-03 23:35:00|202959.7|202809.7|202969.3|202819.3|202983.6|202833.6|202933.1|202783.1|215
1651621200000|2022-05-03 23:40:00|202968.6|202818.6|202984|202834|202984.6|202834.6|202954.6|202804.6|171
1651621500000|2022-05-03 23:45:00|202983.2|202833.2|202934.3|202784.3|202993.9|202843.9|202923.8|202773.8|316
1651621800000|2022-05-03 23:50:00|202932.8|202782.8|202922|202772|202936.7|202786.7|202882.7|202732.7|320
1651622100000|2022-05-03 23:55:00|202926.3|202776.3|202912.4|202762.4|202957.2|202807.2|202898.2|202748.2|411
1651622400000|2022-05-04 00:00:00|202918.6|202768.6|202885.6|202735.6|202946.3|202796.3|202828.1|202678.1|546
1651622700000|2022-05-04 00:05:00|202884.4|202734.4|202921.5|202771.5|202929.7|202779.7|202862.4|202712.4|369
1651623000000|2022-05-04 00:10:00|202920.9|202770.9|202913.9|202763.9|202927.4|202777.4|202896.6|202746.6|387
1651623300000|2022-05-04 00:15:00|202922.1|202772.1|202933.5|202783.5|202961.5|202811.5|202917.3|202767.3|310
1651623600000|2022-05-04 00:20:00|202935.3|202785.3|203022.3|202872.3|203028.5|202878.5|202926.2|202776.2|465
1651623900000|2022-05-04 00:25:00|203023.2|202873.2|203018.7|202868.7|203041.2|202891.2|202997.5|202847.5|416
1651624200000|2022-05-04 00:30:00|203019.1|202869.1|202995.7|202845.7|203037.2|202887.2|202981.3|202831.3|431
1651624500000|2022-05-04 00:35:00|202994.3|202844.3|202999|202849|203012.9|202862.9|202987.2|202837.2|331
1651624800000|2022-05-04 00:40:00|202998.3|202848.3|203019.3|202869.3|203033.3|202883.3|202982.9|202832.9|322
1651625100000|2022-05-04 00:45:00|203019.4|202869.4|202988|202838|203021|202871|202987.2|202837.2|369
1651625400000|2022-05-04 00:50:00|202988.8|202838.8|202990.9|202840.9|203004.7|202854.7|202983.2|202833.2|346
1651625700000|2022-05-04 00:55:00|202992.7|202842.7|202964|202814|202997.7|202847.7|202942.3|202792.3|341
1651626000000|2022-05-04 01:00:00|202961.2|202811.2|202943.3|202793.3|202972.1|202822.1|202938|202788|394
1651626300000|2022-05-04 01:05:00|202944.5|202794.5|202988.1|202838.1|203001.3|202851.3|202928|202778|380
1651626600000|2022-05-04 01:10:00|202988.9|202838.9|202986.6|202836.6|203006.2|202856.2|202981.6|202831.6|332
1651626900000|2022-05-04 01:15:00|202987.6|202837.6|202952.6|202802.6|203006.1|202856.1|202947|202797|383
1651627200000|2022-05-04 01:20:00|202952|202802|202956.1|202806.1|202964.1|202814.1|202945.7|202795.7|299
1651627500000|2022-05-04 01:25:00|202951.3|202801.3|202882.3|202732.3|202964.9|202814.9|202866.6|202716.6|471
1651627800000|2022-05-04 01:30:00|202880.1|202730.1|202829.5|202679.5|202912.1|202762.1|202810.4|202660.4|576
1651628100000|2022-05-04 01:35:00|202828.4|202678.4|202842.3|202692.3|202852.9|202702.9|202814.4|202664.4|359
1651628400000|2022-05-04 01:40:00|202842.1|202692.1|202776.3|202626.3|202844.8|202694.8|202768|202618|480
1651628700000|2022-05-04 01:45:00|202776.7|202626.7|202778.3|202628.3|202786|202636|202733.7|202583.7|540
1651629000000|2022-05-04 01:50:00|202778.9|202628.9|202771.9|202621.9|202789.8|202639.8|202739.5|202589.5|324
1651629300000|2022-05-04 01:55:00|202772.4|202622.4|202754.9|202604.9|202775.7|202625.7|202743.5|202593.5|388
1651629600000|2022-05-04 02:00:00|202755.3|202605.3|202743.3|202593.3|202755.3|202605.3|202713|202563|390
1651629900000|2022-05-04 02:05:00|202740.5|202590.5|202740.5|202590.5|202766.3|202616.3|202725.7|202575.7|312
1651630200000|2022-05-04 02:10:00|202740.8|202590.8|202782.7|202632.7|202798|202648|202736.7|202586.7|368
1651630500000|2022-05-04 02:15:00|202780.2|202630.2|202739.8|202589.8|202797.3|202647.3|202729.2|202579.2|310
1651630800000|2022-05-04 02:20:00|202737.9|202587.9|202728.9|202578.9|202750.9|202600.9|202714.9|202564.9|384
1651631100000|2022-05-04 02:25:00|202730.1|202580.1|202721.4|202571.4|202738.2|202588.2|202711.2|202561.2|410
1651631400000|2022-05-04 02:30:00|202725.7|202575.7|202771.8|202621.8|202774.6|202624.6|202713.8|202563.8|358
1651631700000|2022-05-04 02:35:00|202768.1|202618.1|202771|202621|202786.5|202636.5|202747.2|202597.2|394
1651632000000|2022-05-04 02:40:00|202769.5|202619.5|202818.8|202668.8|202859.2|202709.2|202766.7|202616.7|354
1651632300000|2022-05-04 02:45:00|202819.4|202669.4|202853.5|202703.5|202869.1|202719.1|202814.6|202664.6|362
1651632600000|2022-05-04 02:50:00|202854.9|202704.9|202875|202725|202884.7|202734.7|202837.4|202687.4|310
1651632900000|2022-05-04 02:55:00|202873.9|202723.9|202895.4|202745.4|202896.9|202746.9|202833.5|202683.5|321
1651633200000|2022-05-04 03:00:00|202892.4|202742.4|202835.5|202685.5|202895.9|202745.9|202829|202679|436
1651633500000|2022-05-04 03:05:00|202834.3|202684.3|202842.8|202692.8|202879.2|202729.2|202833|202683|516
1651633800000|2022-05-04 03:10:00|202841.3|202691.3|202874.7|202724.7|202897.9|202747.9|202841|202691|399
1651634100000|2022-05-04 03:15:00|202874.6|202724.6|202875.5|202725.5|202879.1|202729.1|202833.3|202683.3|348
1651634400000|2022-05-04 03:20:00|202871.8|202721.8|202871.8|202721.8|202892.4|202742.4|202848|202698|425
1651634700000|2022-05-04 03:25:00|202871.4|202721.4|202846.8|202696.8|202875.3|202725.3|202825.2|202675.2|428
1651635000000|2022-05-04 03:30:00|202847.6|202697.6|202882|202732|202921|202771|202844.3|202694.3|449
1651635300000|2022-05-04 03:35:00|202886.2|202736.2|202864.8|202714.8|202922.1|202772.1|202863.2|202713.2|359
1651635600000|2022-05-04 03:40:00|202864.2|202714.2|202889.5|202739.5|202911.5|202761.5|202864.2|202714.2|413
1651635900000|2022-05-04 03:45:00|202889.6|202739.6|202902.4|202752.4|202926.2|202776.2|202866.9|202716.9|361
1651636200000|2022-05-04 03:50:00|202903.2|202753.2|202912.4|202762.4|202926|202776|202900|202750|339
1651636500000|2022-05-04 03:55:00|202911.4|202761.4|202915.8|202765.8|202924.8|202774.8|202902.9|202752.9|284
1651636800000|2022-05-04 04:00:00|202916.4|202766.4|202894.1|202744.1|202930.9|202780.9|202874|202724|472
1651637100000|2022-05-04 04:05:00|202895.3|202745.3|202897.1|202747.1|202914.5|202764.5|202879|202729|279
1651637400000|2022-05-04 04:10:00|202896.1|202746.1|202878.7|202728.7|202931.9|202781.9|202871.7|202721.7|481
1651637700000|2022-05-04 04:15:00|202879.6|202729.6|202869|202719|202888.2|202738.2|202862.2|202712.2|351
1651638000000|2022-05-04 04:20:00|202870.6|202720.6|202880.9|202730.9|202882.9|202732.9|202865.5|202715.5|380
1651638300000|2022-05-04 04:25:00|202880|202730|202922.1|202772.1|202941|202791|202872.4|202722.4|445
1651638600000|2022-05-04 04:30:00|202916.4|202766.4|202864|202714|202934.8|202784.8|202858.5|202708.5|353
1651638900000|2022-05-04 04:35:00|202870.2|202720.2|202816.7|202666.7|202872.8|202722.8|202800.4|202650.4|342
1651639200000|2022-05-04 04:40:00|202817.7|202667.7|202824.5|202674.5|202839.4|202689.4|202812.6|202662.6|324
1651639500000|2022-05-04 04:45:00|202823.7|202673.7|202854.9|202704.9|202859.8|202709.8|202816.9|202666.9|252
1651639800000|2022-05-04 04:50:00|202854.3|202704.3|202877|202727|202885.8|202735.8|202839|202689|261
1651640100000|2022-05-04 04:55:00|202876.4|202726.4|202929.5|202779.5|202934.6|202784.6|202873.6|202723.6|352
1651640400000|2022-05-04 05:00:00|202930.3|202780.3|202955.4|202805.4|202986.3|202836.3|202927.5|202777.5|387
1651640700000|2022-05-04 05:05:00|202954|202804|202916.6|202766.6|202972.5|202822.5|202891.6|202741.6|386
1651641000000|2022-05-04 05:10:00|202917|202767|202948.1|202798.1|202954.7|202804.7|202906.7|202756.7|458
1651641300000|2022-05-04 05:15:00|202947.1|202797.1|202959.2|202809.2|202996.9|202846.9|202945|202795|443
1651641600000|2022-05-04 05:20:00|202956.8|202806.8|202949.7|202799.7|202974.7|202824.7|202945.8|202795.8|304
1651641900000|2022-05-04 05:25:00|202949|202799|202945.4|202795.4|202954.1|202804.1|202940.4|202790.4|213
1651642200000|2022-05-04 05:30:00|202945.2|202795.2|202953.4|202803.4|202955.5|202805.5|202938|202788|252
1651642500000|2022-05-04 05:35:00|202952.3|202802.3|202945|202795|202978.3|202828.3|202944.1|202794.1|279
1651642800000|2022-05-04 05:40:00|202945.3|202795.3|202947.6|202797.6|202973.7|202823.7|202935.7|202785.7|217
1651643100000|2022-05-04 05:45:00|202947.4|202797.4|202942.8|202792.8|202959|202809|202927.2|202777.2|287
1651643400000|2022-05-04 05:50:00|202940.8|202790.8|202954|202804|202967.4|202817.4|202933.5|202783.5|285
1651643700000|2022-05-04 05:55:00|202951.5|202801.5|202881.8|202731.8|202956.7|202806.7|202871|202721|462
1651644000000|2022-05-04 06:00:00|202882.2|202732.2|203003|202853|203017.1|202867.1|202878.2|202728.2|620
1651644300000|2022-05-04 06:05:00|203003.2|202853.2|202919.5|202769.5|203011.7|202861.7|202917.8|202767.8|538
1651644600000|2022-05-04 06:10:00|202919.4|202769.4|202882.8|202732.8|202938.5|202788.5|202881.7|202731.7|622
1651644900000|2022-05-04 06:15:00|202882.4|202732.4|202867|202717|202912.2|202762.2|202841.2|202691.2|534
1651645200000|2022-05-04 06:20:00|202868.8|202718.8|202904.6|202754.6|202906.6|202756.6|202852.2|202702.2|482
1651645500000|2022-05-04 06:25:00|202904.5|202754.5|202979.9|202829.9|202986.2|202836.2|202881.2|202731.2|587
1651645800000|2022-05-04 06:30:00|202980.4|202830.4|202977.9|202827.9|202988.4|202838.4|202934.6|202784.6|558
1651646100000|2022-05-04 06:35:00|202978.9|202828.9|202988|202838|202998.7|202848.7|202940.5|202790.5|589
1651646400000|2022-05-04 06:40:00|202987.4|202837.4|202991.4|202841.4|202995.9|202845.9|202971.7|202821.7|589
1651646700000|2022-05-04 06:45:00|202990.8|202840.8|203004.3|202854.3|203018.3|202868.3|202960.3|202810.3|522
1651647000000|2022-05-04 06:50:00|203004|202854|202983.7|202833.7|203015.7|202865.7|202935.9|202785.9|520
1651647300000|2022-05-04 06:55:00|202981|202831|202945.2|202795.2|202985.3|202835.3|202939.7|202789.7|536
1651647600000|2022-05-04 07:00:00|202945.7|202795.7|202861.6|202711.6|202991.9|202841.9|202812.9|202662.9|669
1651647900000|2022-05-04 07:05:00|202863.9|202713.9|202854.9|202704.9|202884.2|202734.2|202819|202669|749
1651648200000|2022-05-04 07:10:00|202853.7|202703.7|202880.2|202730.2|202929.3|202802.7|202835.5|202685.5|771
1651648500000|2022-05-04 07:15:00|202877.3|202727.3|203077.9|202927.9|203116.6|202966.6|202872.6|202722.6|811
1651648800000|2022-05-04 07:20:00|203079.9|202929.9|203064.7|202914.7|203121.4|202971.4|203046.3|202896.3|697
1651649100000|2022-05-04 07:25:00|203071|202921|203088|202938|203130.3|202980.3|203070.5|202920.5|646
1651649400000|2022-05-04 07:30:00|203087.5|202937.5|203086.8|202936.8|203126|202976|203047|202897|678
1651649700000|2022-05-04 07:35:00|203087.1|202937.1|203058.1|202908.1|203155.5|203005.5|203033.5|202883.5|759
1651650000000|2022-05-04 07:40:00|203058.6|202908.6|203049.9|202899.9|203129.9|202985.4|203029.2|202879.3|772
1651650300000|2022-05-04 07:45:00|203049.4|202899.4|203028.1|202878.1|203062.2|202912.2|202986.7|202836.7|570
1651650600000|2022-05-04 07:50:00|203030.1|202880.1|203025.4|202875.4|203068.5|202918.5|202990.8|202840.8|555
1651650900000|2022-05-04 07:55:00|203026.3|202876.3|202989.6|202839.6|203047.5|202897.5|202955.7|202805.7|677
1651651200000|2022-05-04 08:00:00|202989.4|202839.4|203010.1|202860.1|203044|202894|202984.7|202834.7|563
1651651500000|2022-05-04 08:05:00|203010.4|202860.4|202952.8|202802.8|203079.6|202929.6|202944.1|202794.1|629
1651651800000|2022-05-04 08:10:00|202955.8|202805.8|202929.9|202779.9|202989.4|202839.4|202904.6|202754.6|598
1651652100000|2022-05-04 08:15:00|202929.5|202779.5|203006.9|202856.9|203008.2|202898.5|202927.9|202777.9|596
1651652400000|2022-05-04 08:20:00|203008.2|202858.2|202990.7|202840.7|203055.4|202905.4|202968.2|202818.2|678
1651652700000|2022-05-04 08:25:00|202990.1|202840.1|202908.1|202758.1|202992.3|202842.3|202905.1|202755.1|634
1651653000000|2022-05-04 08:30:00|202904.1|202754.1|202944.3|202794.3|202986.5|202836.5|202903.9|202753.9|713
1651653300000|2022-05-04 08:35:00|202944.1|202794.1|202940.7|202790.7|202965.9|202815.9|202916.6|202766.6|609
1651653600000|2022-05-04 08:40:00|202926.7|202776.7|202867.4|202717.4|202939.5|202789.5|202861.7|202711.7|670
1651653900000|2022-05-04 08:45:00|202873.4|202723.4|202788|202638|202894.4|202744.4|202687.8|202580.3|659
1651654200000|2022-05-04 08:50:00|202787.9|202637.9|202787.5|202637.5|202819.6|202669.6|202773.3|202623.3|636
1651654500000|2022-05-04 08:55:00|202786.4|202636.4|202913.1|202763.1|202917.4|202767.4|202759.9|202634.1|702
1651654800000|2022-05-04 09:00:00|202913.9|202763.9|202965|202815|202968.3|202818.3|202901.9|202751.9|704
1651655100000|2022-05-04 09:05:00|202972.7|202822.7|203021.9|202871.9|203027.9|202877.9|202956.7|202806.7|611
1651655400000|2022-05-04 09:10:00|203021.3|202871.3|203039.3|202889.3|203048.6|202898.6|202989.1|202839.1|643
1651655700000|2022-05-04 09:15:00|203036|202886|203043.7|202893.7|203075.5|202925.5|203030|202880|619
1651656000000|2022-05-04 09:20:00|203045|202895|203034|202884|203061.9|202911.9|203030|202880|685
1651656300000|2022-05-04 09:25:00|203034.7|202884.7|202991.4|202841.4|203040.4|202890.4|202987.4|202837.4|415
1651656600000|2022-05-04 09:30:00|202991.1|202841.1|202986.7|202836.7|203009.5|202859.5|202985.5|202835.5|482
1651656900000|2022-05-04 09:35:00|202984.9|202834.9|202961.4|202811.4|203007.5|202857.5|202960|202810|387
1651657200000|2022-05-04 09:40:00|202963.5|202813.5|202957.3|202807.3|202997.6|202847.6|202939.4|202789.4|435
1651657500000|2022-05-04 09:45:00|202955.9|202805.9|202970|202820|202982.9|202832.9|202945.9|202795.9|357
1651657800000|2022-05-04 09:50:00|202969.9|202819.9|202906.1|202756.1|202970.5|202820.5|202900.2|202750.2|477
1651658100000|2022-05-04 09:55:00|202907.5|202757.5|202903.1|202753.1|202916.3|202766.3|202871.2|202721.2|545
1651658400000|2022-05-04 10:00:00|202901.9|202751.9|202910.2|202760.2|202919.7|202769.7|202873.8|202723.8|563
1651658700000|2022-05-04 10:05:00|202910.7|202760.7|202949.3|202799.3|202965.6|202815.6|202905.7|202755.7|562
1651659000000|2022-05-04 10:10:00|202949.4|202799.4|202941.7|202791.7|202950.7|202800.7|202902.4|202752.4|588
1651659300000|2022-05-04 10:15:00|202941.4|202791.4|202951.1|202801.1|202955.3|202805.3|202922.8|202772.8|492
1651659600000|2022-05-04 10:20:00|202950.2|202800.2|202945.3|202795.3|202963.3|202813.3|202944.2|202794.2|567
1651659900000|2022-05-04 10:25:00|202945.6|202795.6|202923.4|202773.4|202946.7|202796.7|202900.1|202750.1|547
1651660200000|2022-05-04 10:30:00|202923.3|202773.3|202897.9|202747.9|202923.3|202773.3|202875.2|202725.2|514
1651660500000|2022-05-04 10:35:00|202897.6|202747.6|202864.5|202714.5|202900.4|202750.4|202856.5|202706.5|463
1651660800000|2022-05-04 10:40:00|202864.1|202714.1|202840.1|202690.1|202891|202741|202813.2|202663.2|589
1651661100000|2022-05-04 10:45:00|202838.4|202688.4|202821.7|202671.7|202854.4|202704.4|202794.6|202644.6|472
1651661400000|2022-05-04 10:50:00|202820.3|202670.3|202830.2|202680.2|202844.8|202694.8|202813.6|202663.6|504
1651661700000|2022-05-04 10:55:00|202830.1|202680.1|202803.1|202653.1|202852|202702|202801.4|202651.4|572
1651662000000|2022-05-04 11:00:00|202804.4|202654.4|202774.3|202624.3|202804.4|202675.9|202719.3|202616.6|335
1651662300000|2022-05-04 11:05:00|202775.1|202625.1|202703.6|202553.6|202779.9|202678.5|202667.5|202549.6|518
1651662600000|2022-05-04 11:10:00|202703.8|202553.8|202577.8|202427.8|202716.8|202600.8|202556.7|202406.7|520
1651662900000|2022-05-04 11:15:00|202577.3|202427.3|202565.8|202415.8|202599.7|202497.2|202507.9|202370.6|508
1651663200000|2022-05-04 11:20:00|202566.7|202416.7|202581.3|202431.3|202604.8|202454.8|202563.2|202413.2|487
1651663500000|2022-05-04 11:25:00|202585.5|202435.5|202578.8|202428.8|202588.6|202438.6|202569.8|202419.8|449
1651663800000|2022-05-04 11:30:00|202578.7|202428.7|202579.7|202429.7|202584.2|202475.8|202520.1|202417.1|613
1651664100000|2022-05-04 11:35:00|202579.4|202429.4|202577.9|202427.9|202590.5|202489.1|202522.6|202421.9|517
1651664400000|2022-05-04 11:40:00|202577.4|202427.4|202600.1|202450.1|202625.5|202519.4|202524.8|202422.4|591
1651664700000|2022-05-04 11:45:00|202599.9|202449.9|202602.1|202452.1|202612.4|202509.6|202545.7|202431.2|497
1651665000000|2022-05-04 11:50:00|202602|202452|202570.4|202420.4|202612.3|202504.4|202550.4|202415.4|508
1651665300000|2022-05-04 11:55:00|202570.1|202420.1|202439.7|202289.7|202589.8|202477.6|202393.3|202286|584
1651665600000|2022-05-04 12:00:00|202447.2|202297.2|202419.3|202269.3|202461|202353.5|202318.7|202222.3|684
1651665900000|2022-05-04 12:05:00|202417.4|202267.4|202394.5|202244.5|202436.4|202323.2|202343.6|202236.4|510
1651666200000|2022-05-04 12:10:00|202392.1|202242.1|202284.9|202134.9|202412.1|202300.9|202277.8|202127.8|546
1651666500000|2022-05-04 12:15:00|202284|202134|202149.7|201999.7|202298.6|202173|202096.7|201996.3|657
1651666800000|2022-05-04 12:20:00|202149.5|201999.5|202148.7|202098.7|202246.3|202130.2|202097.7|201998.4|759
1651667100000|2022-05-04 12:25:00|202198.8|202048.8|202213.2|202063.2|202357.6|202207.6|202154.8|202047.6|777
1651667400000|2022-05-04 12:30:00|202213.6|202063.6|202030.1|201980.1|202216.4|202066.4|201963.2|201848|739
1651667700000|2022-05-04 12:35:00|202033.7|201983.7|201980.1|201830.1|202087.9|201983.7|201816.1|201709.1|782
1651668000000|2022-05-04 12:40:00|201981.4|201831.4|201926|201776|202144.3|202032|201924.7|201776|703
1651668300000|2022-05-04 12:45:00|201925.9|201775.9|201976.4|201826.4|202021.8|201904.4|201882.3|201746.5|646
1651668600000|2022-05-04 12:50:00|201966.6|201816.6|202117.3|202067.3|202169.4|202069.8|201856.7|201752.8|614
1651668900000|2022-05-04 12:55:00|202168.8|202018.8|202277.6|202127.6|202344.1|202239.6|202117.1|201967.1|801
1651669200000|2022-05-04 13:00:00|202278|202128|202253.6|202103.6|202358.9|202212|202215.5|202068.5|756
1651669500000|2022-05-04 13:05:00|202253.7|202103.7|202202.4|202052.4|202254.1|202138.7|202108.3|201999|779
1651669800000|2022-05-04 13:10:00|202202.5|202052.5|202226.8|202076.8|202298.8|202210.8|202168.1|202051|730
1651670100000|2022-05-04 13:15:00|202226.1|202076.1|202125.3|202075.3|202294|202181.7|202090|201990.7|677
1651670400000|2022-05-04 13:20:00|202125.7|202075.7|202146.8|202096.8|202202.9|202109.1|202108.8|202007.1|624
1651670700000|2022-05-04 13:25:00|202146.7|202096.7|202265.5|202115.5|202294.2|202200|202107.5|202014.8|537
1651671000000|2022-05-04 13:30:00|202266.2|202116.2|202506.9|202456.9|202574.4|202473.9|202231.8|202116.2|741
1651671300000|2022-05-04 13:35:00|202509.4|202459.4|202527.4|202477.4|202752.4|202647.3|202509.4|202423.4|771
1651671600000|2022-05-04 13:40:00|202579.8|202429.8|202587.5|202437.5|202650.4|202547.1|202382.3|202284.5|924
1651671900000|2022-05-04 13:45:00|202591.1|202441.1|202592|202442|202616|202501.3|202497.8|202379.3|893
1651672200000|2022-05-04 13:50:00|202544.2|202494.2|202514|202364|202648|202570.7|202466|202341|866
1651672500000|2022-05-04 13:55:00|202513.7|202363.7|202650.4|202500.4|202703.5|202553.5|202453.6|202303.6|886
1651672800000|2022-05-04 14:00:00|202658.4|202508.4|202744.9|202694.9|202831.9|202728.8|202625.3|202475.3|906
1651673100000|2022-05-04 14:05:00|202743.9|202693.9|202775.8|202625.8|202845.4|202749.4|202693.6|202601.6|814
1651673400000|2022-05-04 14:10:00|202732.5|202682.5|202806.8|202756.8|202861.2|202759.7|202713.1|202612.8|662
1651673700000|2022-05-04 14:15:00|202808|202758|202697.9|202547.9|202893.2|202791.5|202594.1|202493.7|883
1651674000000|2022-05-04 14:20:00|202696.6|202546.6|202658.7|202608.7|202729.9|202617.6|202605.9|202502.5|749
1651674300000|2022-05-04 14:25:00|202659.1|202609.1|202692.6|202542.6|202785.6|202686.2|202648.4|202540.6|735
1651674600000|2022-05-04 14:30:00|202692.9|202542.9|202782.8|202632.8|202817.5|202715|202641.2|202530.3|786
1651674900000|2022-05-04 14:35:00|202783.3|202633.3|202696.7|202546.7|202788.5|202668.5|202638.5|202537.1|674
1651675200000|2022-05-04 14:40:00|202697.9|202547.9|202518.3|202468.3|202710.5|202587.2|202516.9|202425.6|726
1651675500000|2022-05-04 14:45:00|202517|202467|202459.9|202309.9|202568.1|202467.2|202407|202304.2|770
1651675800000|2022-05-04 14:50:00|202458.9|202308.9|202343.6|202193.6|202478.6|202363.3|202289.7|202184.7|809
1651676100000|2022-05-04 14:55:00|202344.9|202194.9|202479.6|202329.6|202504.5|202410.2|202216.9|202099.3|974
1651676400000|2022-05-04 15:00:00|202469.7|202319.7|202422.5|202372.5|202493.7|202392.4|202358.2|202256.1|926
1651676700000|2022-05-04 15:05:00|202422.7|202372.7|202370.1|202320.1|202481.1|202379.1|202335.9|202245.8|655
1651677000000|2022-05-04 15:10:00|202371.1|202321.1|202323.1|202273.1|202444.1|202352.9|202316.5|202215.5|676
1651677300000|2022-05-04 15:15:00|202323.9|202273.9|202412.1|202262.1|202430.1|202319.2|202225.6|202122.9|762
1651677600000|2022-05-04 15:20:00|202411.2|202261.2|202300.7|202150.7|202412.1|202317.2|202237.5|202130.2|713
1651677900000|2022-05-04 15:25:00|202299.8|202149.8|202356.4|202206.4|202400.4|202297.2|202252.5|202146.3|622
1651678200000|2022-05-04 15:30:00|202355.7|202205.7|202398.2|202248.2|202406.1|202307.9|202293.7|202189.2|578
1651678500000|2022-05-04 15:35:00|202397.9|202247.9|202400.9|202350.9|202449.4|202359.4|202338.8|202235.3|609
1651678800000|2022-05-04 15:40:00|202400.8|202350.8|202395.7|202345.7|202503.2|202398.8|202375.4|202277|689
1651679100000|2022-05-04 15:45:00|202437.3|202287.3|202358.1|202208.1|202459.3|202353|202257.5|202141.9|637
1651679400000|2022-05-04 15:50:00|202358.5|202208.5|202317.2|202267.2|202431.3|202330.2|202307|202190.5|711
1651679700000|2022-05-04 15:55:00|202315.3|202265.3|202315.8|202265.8|202387.4|202283.8|202271.6|202170.1|652
1651680000000|2022-05-04 16:00:00|202314|202264|202402.9|202252.9|202409.1|202302.6|202306.8|202208.6|618
1651680300000|2022-05-04 16:05:00|202402.7|202252.7|202256.9|202206.9|202402.7|202264.1|202236.6|202147.1|599
1651680600000|2022-05-04 16:10:00|202257.5|202207.5|202355.6|202205.6|202376.6|202285.9|202255.1|202155.3|569
1651680900000|2022-05-04 16:15:00|202355.9|202205.9|202316.8|202266.8|202452.3|202348.3|202302.5|202195.7|589
1651681200000|2022-05-04 16:20:00|202314.4|202264.4|202315.6|202165.6|202367|202267|202233.9|202137.4|638
1651681500000|2022-05-04 16:25:00|202316.7|202166.7|202400.5|202350.5|202456.1|202369.2|202268|202163.2|667
1651681800000|2022-05-04 16:30:00|202400.3|202350.3|202491.3|202341.3|202497.5|202397.5|202396.6|202299.6|636
1651682100000|2022-05-04 16:35:00|202491.4|202341.4|202368.3|202218.3|202495.8|202390.4|202334.8|202215.9|639
1651682400000|2022-05-04 16:40:00|202368.1|202218.1|202479.4|202329.4|202518.1|202387.8|202311.7|202216.9|577
1651682700000|2022-05-04 16:45:00|202479.5|202329.5|202480.3|202330.3|202493.9|202343.9|202467.2|202317.2|633
1651683000000|2022-05-04 16:50:00|202480.7|202330.7|202483.9|202433.9|202535.4|202437.9|202468.6|202330.3|625
1651683300000|2022-05-04 16:55:00|202483.8|202433.8|202529|202379|202531.6|202434.8|202445|202342.6|590
1651683600000|2022-05-04 17:00:00|202528.9|202378.9|202415.9|202265.9|202533.4|202427.2|202386.7|202261.4|664
1651683900000|2022-05-04 17:05:00|202415.5|202265.5|202364.2|202314.2|202443.3|202343.6|202362.6|202259.8|440
1651684200000|2022-05-04 17:10:00|202364.3|202314.3|202407.5|202257.5|202524.1|202423.5|202357.3|202255.1|566
1651684500000|2022-05-04 17:15:00|202407.4|202257.4|202282.4|202232.4|202439.6|202343.6|202282.1|202184.1|533
1651684800000|2022-05-04 17:20:00|202281.6|202231.6|202285.8|202235.8|202362.6|202263.2|202266.9|202178.9|539
1651685100000|2022-05-04 17:25:00|202286|202236|202289.8|202139.8|202370.7|202266.6|202229.8|202130.8|658
1651685400000|2022-05-04 17:30:00|202288.1|202138.1|202313.3|202163.3|202323.6|202201.8|202235.7|202127.8|564
1651685700000|2022-05-04 17:35:00|202312.8|202162.8|202341.4|202191.4|202352.5|202228|202255.8|202129.3|587
1651686000000|2022-05-04 17:40:00|202358.8|202208.8|202407.2|202257.2|202412.3|202295.8|202334.7|202198.7|573
1651686300000|2022-05-04 17:45:00|202407.4|202257.4|202370.4|202220.4|202413.8|202263.8|202345.2|202195.2|644
1651686600000|2022-05-04 17:50:00|202371.6|202221.6|202220.9|202070.9|202462.6|202312.6|202217.5|202067.5|678
1651686900000|2022-05-04 17:55:00|202218.7|202068.7|202255.2|201999.4|202298.8|202116.4|201994.1|201844.1|767
1651687200000|2022-05-04 18:00:00|202272.6|201962.6|201831.3|201681.3|202334.9|202184.9|201605.9|201455.9|826
1651687500000|2022-05-04 18:05:00|201814|201664|202102.5|201952.5|202282.8|202132.8|201777.5|201627.5|772
1651687800000|2022-05-04 18:10:00|202098.9|201948.9|202122.9|201972.9|202449.1|202299.1|202010.6|201860.6|1083
1651688100000|2022-05-04 18:15:00|202114.8|201964.8|202258.4|202108.4|202384.2|202234.2|202083.1|201933.1|1036
1651688400000|2022-05-04 18:20:00|202252.2|202102.2|202317.8|202167.8|202502.5|202352.5|202247.9|202097.9|1085
1651688700000|2022-05-04 18:25:00|202315.7|202165.7|202070|201920|202417.3|202267.3|202066|201916|1058
1651689000000|2022-05-04 18:30:00|202073|201923|202852.2|202702.2|202934.6|202784.6|201996|201846|1180
1651689300000|2022-05-04 18:35:00|202849.3|202699.3|202347.5|202197.5|203133.8|202983.8|202129.1|201979.1|1194
1651689600000|2022-05-04 18:40:00|202344|202194|201487.1|201337.1|202498.4|202348.4|201454.1|201304.1|1183
1651689900000|2022-05-04 18:45:00|201491.4|201341.4|201344.5|201194.5|201689.6|201539.6|200940.3|200790.3|1187
1651690200000|2022-05-04 18:50:00|201344.4|201194.4|200805.1|200655.1|201344.4|201194.4|200651.1|200501.1|1162
1651690500000|2022-05-04 18:55:00|200809.9|200659.9|200874.1|200724.1|200972.6|200822.6|200498.5|200348.5|1173
1651690800000|2022-05-04 19:00:00|200869|200719|201018.6|200868.6|201223|201073|200524.9|200374.9|1176
1651691100000|2022-05-04 19:05:00|201028.2|200878.2|200746.6|200596.6|201102.6|200952.6|200563.9|200413.9|1133
1651691400000|2022-05-04 19:10:00|200745.2|200595.2|200895.2|200745.2|200903.8|200753.8|200553.6|200403.6|1104
1651691700000|2022-05-04 19:15:00|200896.3|200746.3|201132.6|200982.6|201184.6|201034.6|200782.8|200632.8|1136
1651692000000|2022-05-04 19:20:00|201135.5|200985.5|200759.5|200609.5|201140.8|200990.8|200632.6|200482.6|1148
1651692300000|2022-05-04 19:25:00|200777.1|200627.1|200598.7|200448.7|200944.4|200794.4|200590.9|200440.9|1085
1651692600000|2022-05-04 19:30:00|200599.3|200449.3|200287.8|200137.8|200615.8|200479.7|200211.5|200061.5|1073
1651692900000|2022-05-04 19:35:00|200289.9|200139.9|200426.1|200276.1|200502.4|200352.4|200179.9|200073.6|1015
1651693200000|2022-05-04 19:40:00|200426.4|200276.4|200532.1|200382.1|200591.3|200441.3|200348.1|200198.1|1002
1651693500000|2022-05-04 19:45:00|200529.1|200379.1|200257.2|200107.2|200603|200453|200245.4|200095.4|1022
1651693800000|2022-05-04 19:50:00|200255.8|200105.8|200343.2|200193.2|200400.7|200250.7|200212.2|200062.2|922
1651694100000|2022-05-04 19:55:00|200339.2|200189.2|200148.9|199998.9|200416.8|200266.8|200135.4|199998.9|1019
1651694400000|2022-05-04 20:00:00|200158.5|200008.5|200234.6|200084.6|200238.3|200088.3|200150.4|200000.4|888
1651694700000|2022-05-04 20:05:00|200233.9|200083.9|200189.9|200039.9|200252.5|200102.5|200140.4|199990.4|640
1651695000000|2022-05-04 20:10:00|200188.7|200038.7|200234|200084|200296|200146|200188.7|200038.7|671
1651695300000|2022-05-04 20:15:00|200233.4|200083.4|200269.8|200119.8|200344.6|200194.6|200233.4|200083.4|583
1651695600000|2022-05-04 20:20:00|200270.4|200120.4|200181.7|200031.7|200281.6|200131.6|200176.1|200026.1|578
1651695900000|2022-05-04 20:25:00|200179.4|200029.4|200260.4|200110.4|200319.2|200169.2|200166.2|200016.2|584
1651696200000|2022-05-04 20:30:00|200259.8|200109.8|200272.4|200122.4|200280|200130|200257.7|200107.7|501
1651696500000|2022-05-04 20:35:00|200273.7|200123.7|200235.6|200085.6|200280.6|200130.6|200216.5|200066.5|417
1651696800000|2022-05-04 20:40:00|200231.9|200081.9|200218.4|200068.4|200298.9|200148.9|200178.9|200028.9|463
1651697100000|2022-05-04 20:45:00|200210.5|200060.5|200266.7|200116.7|200352.3|200134.2|200081.7|199931.7|509
1651697400000|2022-05-04 20:50:00|200268.5|200118.5|200257.2|200107.2|200327|200177|200251|200101|389
1651697700000|2022-05-04 20:55:00|200260.3|200110.3|200393.7|200083.7|200473.4|200197|200255.3|200059|580
1651698000000|2022-05-04 21:00:00|200391|200081|200371.1|200061.1|200391.6|200081.6|200367.8|200057.8|55
1651698300000|2022-05-04 21:05:00|200383.8|200073.8|200369.7|200059.7|200404.4|200094.4|200343.6|200033.6|165
1651698600000|2022-05-04 21:10:00|200357.1|200047.1|200397.7|200087.7|200474.4|200164.4|200357.1|200047.1|456
1651698900000|2022-05-04 21:15:00|200395.2|200085.2|200364.3|200054.3|200418.4|200108.4|200331.5|200021.5|277
1651699200000|2022-05-04 21:20:00|200365.3|200055.3|200376|200066|200416.4|200106.4|200343|200033|361
1651699500000|2022-05-04 21:25:00|200377.6|200067.6|200379.7|200069.7|200426.7|200116.7|200342.6|200032.6|157
1651699800000|2022-05-04 21:30:00|200378.8|200068.8|200476.6|200166.6|200485.6|200175.6|200357.4|200047.4|540
1651700100000|2022-05-04 21:35:00|200477.2|200167.2|200502.7|200192.7|200513.3|200203.3|200444.8|200134.8|433
1651700400000|2022-05-04 21:40:00|200503.4|200193.4|200505.1|200195.1|200524.4|200214.4|200494.3|200184.3|218
1651700700000|2022-05-04 21:45:00|200514.3|200204.3|200521.3|200211.3|200526.2|200216.2|200499.7|200189.7|179
1651701000000|2022-05-04 21:50:00|200520.6|200210.6|200504|200194|200562.3|200252.3|200502.5|200192.5|103
1651701300000|2022-05-04 21:55:00|200506|200196|200509.9|200199.9|200562.3|200252.3|200503|200193|184
1651701600000|2022-05-04 22:00:00|200508.5|200198.5|200476.9|200326.9|200561.4|200338.8|200430.3|200165.5|674
1651701900000|2022-05-04 22:05:00|200476.3|200326.3|200526|200376|200584.7|200399.1|200459.1|200302.8|380
1651702200000|2022-05-04 22:10:00|200523.1|200373.1|200537.4|200387.4|200542.3|200392.3|200467.9|200317.9|652
1651702500000|2022-05-04 22:15:00|200535.8|200385.8|200547.4|200397.4|200558.6|200408.6|200457|200258.3|373
1651702800000|2022-05-04 22:20:00|200542|200392|200539.7|200389.7|200573.4|200423.4|200488.5|200338.5|432
1651703100000|2022-05-04 22:25:00|200546.3|200396.3|200557.8|200407.8|200587.8|200437.8|200522.3|200372.3|355
1651703400000|2022-05-04 22:30:00|200562.6|200412.6|200606.1|200456.1|200666|200484.2|200549|200330.3|466
1651703700000|2022-05-04 22:35:00|200607.1|200457.1|200634.1|200484.1|200700.5|200508.1|200602.4|200384.4|338
1651704000000|2022-05-04 22:40:00|200634|200484|200691.6|200436|200740.2|200518.9|200618.3|200394.5|326
1651704300000|2022-05-04 22:45:00|200706.7|200442.8|200698.8|200548.8|200731|200561|200597.7|200377.7|357
1651704600000|2022-05-04 22:50:00|200695|200545|200694.3|200544.3|200710.4|200560.4|200679.2|200529.2|441
1651704900000|2022-05-04 22:55:00|200694.2|200544.2|200736.6|200586.6|200739.6|200589.6|200683|200533|466
1651705200000|2022-05-04 23:00:00|200740.4|200590.4|200644.6|200494.6|200740.4|200590.4|200619.3|200469.3|597
1651705500000|2022-05-04 23:05:00|200641.7|200491.7|200665.4|200515.4|200670.3|200520.3|200619.2|200469.2|452
1651705800000|2022-05-04 23:10:00|200662.6|200512.6|200668.2|200518.2|200700.3|200550.3|200655.7|200505.7|422
1651706100000|2022-05-04 23:15:00|200677.1|200527.1|200672.8|200522.8|200699.6|200549.6|200655|200505|443
1651706400000|2022-05-04 23:20:00|200674.4|200524.4|200673.5|200523.5|200700.3|200550.3|200652.8|200502.8|387
1651706700000|2022-05-04 23:25:00|200672.9|200522.9|200659.1|200509.1|200695.5|200545.5|200648.9|200498.9|383
1651707000000|2022-05-04 23:30:00|200658.6|200508.6|200666.6|200516.6|200687.8|200537.8|200656.8|200506.8|253
1651707300000|2022-05-04 23:35:00|200665.9|200515.9|200700.2|200550.2|200703.6|200553.6|200656.4|200506.4|233
1651707600000|2022-05-04 23:40:00|200704.1|200554.1|200609.4|200459.4|200708|200558|200603|200453|274
1651707900000|2022-05-04 23:45:00|200609.2|200459.2|200534.8|200384.8|200617.8|200467.8|200523.4|200373.4|403
1651708200000|2022-05-04 23:50:00|200531.7|200381.7|200422.7|200272.7|200542.9|200392.9|200396.3|200246.3|354
1651708500000|2022-05-04 23:55:00|200422.4|200272.4|200507.5|200357.5|200528|200378|200416.2|200266.2|367
1651708800000|2022-05-05 00:00:00|200506.8|200356.8|200493.4|200343.4|200530.8|200380.8|200410.9|200260.9|693
1651709100000|2022-05-05 00:05:00|200491.4|200341.4|200532.9|200382.9|200566.5|200416.5|200441.9|200291.9|734
1651709400000|2022-05-05 00:10:00|200533|200383|200579.7|200429.7|200601.6|200451.6|200462.3|200312.3|737
1651709700000|2022-05-05 00:15:00|200579.3|200429.3|200500.1|200350.1|200582.7|200432.7|200491.8|200341.8|657
1651710000000|2022-05-05 00:20:00|200508.9|200358.9|200456.3|200306.3|200529.6|200379.6|200316.3|200166.3|794
1651710300000|2022-05-05 00:25:00|200455.2|200305.2|200512.1|200362.1|200525.1|200375.1|200399.4|200249.4|742
1651710600000|2022-05-05 00:30:00|200511.3|200361.3|200426.2|200276.2|200525.2|200375.2|200419.8|200269.8|683
1651710900000|2022-05-05 00:35:00|200425.5|200275.5|200557.1|200407.1|200576|200426|200398.2|200248.2|587
1651711200000|2022-05-05 00:40:00|200558.6|200408.6|200591.4|200441.4|200599|200449|200513.9|200363.9|499
1651711500000|2022-05-05 00:45:00|200589.5|200439.5|200518.9|200368.9|200622.5|200472.5|200507.4|200357.4|524
1651711800000|2022-05-05 00:50:00|200520.9|200370.9|200531.3|200381.3|200563.8|200413.8|200480.2|200330.2|494
1651712100000|2022-05-05 00:55:00|200530.9|200380.9|200423.4|200273.4|200553.9|200403.9|200414.2|200264.2|510
1651712400000|2022-05-05 01:00:00|200427.1|200277.1|200458.6|200308.6|200482.4|200332.4|200339.4|200189.4|623
1651712700000|2022-05-05 01:05:00|200454.2|200304.2|200376.5|200226.5|200472.1|200322.1|200346.7|200196.7|570
1651713000000|2022-05-05 01:10:00|200375.4|200225.4|200374.4|200224.4|200411.2|200261.2|200309.5|200159.5|605
1651713300000|2022-05-05 01:15:00|200377.9|200227.9|200316.5|200166.5|200404.4|200254.4|200309.8|200159.8|602
1651713600000|2022-05-05 01:20:00|200315.6|200165.6|200230.8|200080.8|200320.6|200170.6|200196.8|200046.8|804
1651713900000|2022-05-05 01:25:00|200230|200080|200162.8|200012.8|200265.9|200115.9|200134|199984|753
1651714200000|2022-05-05 01:30:00|200157|200007|200243.8|200093.8|200259.9|200109.9|200134.5|199984.5|842
1651714500000|2022-05-05 01:35:00|200247|200097|200237.6|200087.6|200268.5|200118.5|200187.9|200037.9|668
1651714800000|2022-05-05 01:40:00|200235.8|200085.8|200283.6|200133.6|200347.9|200197.9|200214.7|200064.7|714
1651715100000|2022-05-05 01:45:00|200284.3|200134.3|200358.9|200208.9|200385.4|200235.4|200257.9|200107.9|584
1651715400000|2022-05-05 01:50:00|200359.2|200209.2|200376.6|200226.6|200404.3|200254.3|200290.7|200140.7|555
1651715700000|2022-05-05 01:55:00|200372.5|200222.5|200308.3|200158.3|200375.2|200225.2|200287.1|200137.1|597
1651716000000|2022-05-05 02:00:00|200307.8|200157.8|200311.9|200161.9|200347.1|200197.1|200236.6|200086.6|588
1651716300000|2022-05-05 02:05:00|200312|200162|200334.4|200184.4|200373.1|200223.1|200301.2|200151.2|596
1651716600000|2022-05-05 02:10:00|200336.5|200186.5|200418|200268|200418|200268|200302|200152|549
1651716900000|2022-05-05 02:15:00|200418.7|200268.7|200409|200259|200435.2|200285.2|200358.5|200208.5|550
1651717200000|2022-05-05 02:20:00|200409.1|200259.1|200471.3|200321.3|200487.2|200337.2|200397.5|200247.5|536
1651717500000|2022-05-05 02:25:00|200471.7|200321.7|200453.3|200303.3|200502.9|200352.9|200440.2|200290.2|451
1651717800000|2022-05-05 02:30:00|200455.6|200305.6|200376.5|200226.5|200455.6|200305.6|200370.5|200220.5|408
1651718100000|2022-05-05 02:35:00|200381.8|200231.8|200384.3|200234.3|200401.4|200251.4|200350.8|200200.8|338
1651718400000|2022-05-05 02:40:00|200383.6|200233.6|200354.6|200204.6|200395.5|200245.5|200330.2|200180.2|413
1651718700000|2022-05-05 02:45:00|200357|200207|200364.5|200214.5|200376.5|200226.5|200327.6|200177.6|379
1651719000000|2022-05-05 02:50:00|200365.2|200215.2|200362.4|200212.4|200374.5|200224.5|200329.2|200179.2|321
1651719300000|2022-05-05 02:55:00|200363.8|200213.8|200463.3|200313.3|200468.4|200318.4|200360.7|200210.7|385
1651719600000|2022-05-05 03:00:00|200463.1|200313.1|200453.8|200303.8|200483.3|200333.3|200428.1|200278.1|499
1651719900000|2022-05-05 03:05:00|200455.2|200305.2|200462.3|200312.3|200509|200359|200434.5|200284.5|502
1651720200000|2022-05-05 03:10:00|200464.8|200314.8|200476|200326|200517.4|200367.4|200436.6|200286.6|547
1651720500000|2022-05-05 03:15:00|200477.7|200327.7|200404.7|200254.7|200477.7|200327.7|200391.3|200241.3|491
1651720800000|2022-05-05 03:20:00|200405|200255|200468.1|200318.1|200478.4|200328.4|200394.7|200244.7|483
1651721100000|2022-05-05 03:25:00|200466.3|200316.3|200454.3|200304.3|200483.7|200333.7|200443.6|200293.6|523
1651721400000|2022-05-05 03:30:00|200458.6|200308.6|200492.4|200342.4|200507.8|200357.8|200447.7|200297.7|475
1651721700000|2022-05-05 03:35:00|200491.4|200341.4|200467.9|200317.9|200512.8|200362.8|200456.3|200306.3|338
1651722000000|2022-05-05 03:40:00|200469.9|200319.9|200446.1|200296.1|200479.3|200329.3|200423.8|200273.8|371
1651722300000|2022-05-05 03:45:00|200446|200296|200478.8|200328.8|200494.6|200344.6|200446|200296|394
1651722600000|2022-05-05 03:50:00|200478.2|200328.2|200545.8|200395.8|200546.3|200396.3|200473.4|200323.4|546
1651722900000|2022-05-05 03:55:00|200545.2|200395.2|200524.3|200374.3|200548.3|200398.3|200518.5|200368.5|601
1651723200000|2022-05-05 04:00:00|200525.7|200375.7|200527.1|200377.1|200558.4|200408.4|200520.2|200370.2|597
1651723500000|2022-05-05 04:05:00|200526.9|200376.9|200526|200376|200551.6|200401.6|200517|200367|453
1651723800000|2022-05-05 04:10:00|200523.1|200373.1|200484.5|200334.5|200530.7|200380.7|200481.5|200331.5|348
1651724100000|2022-05-05 04:15:00|200484.4|200334.4|200405|200255|200487.7|200337.7|200393.9|200243.9|537
1651724400000|2022-05-05 04:20:00|200405.3|200255.3|200385.3|200235.3|200409.7|200259.7|200363.9|200213.9|332
1651724700000|2022-05-05 04:25:00|200386.2|200236.2|200541.3|200391.3|200544.6|200394.6|200385.4|200235.4|560
1651725000000|2022-05-05 04:30:00|200540.2|200390.2|200497.6|200347.6|200541|200391|200487.7|200337.7|554
1651725300000|2022-05-05 04:35:00|200497.5|200347.5|200444.7|200294.7|200497.5|200347.5|200441.8|200291.8|537
1651725600000|2022-05-05 04:40:00|200450.9|200300.9|200534.9|200384.9|200538.7|200388.7|200449.4|200299.4|526
1651725900000|2022-05-05 04:45:00|200536.1|200386.1|200491.9|200341.9|200536.2|200386.2|200481.3|200331.3|589
1651726200000|2022-05-05 04:50:00|200494.6|200344.6|200433.8|200283.8|200524.2|200374.2|200422.4|200272.4|674
1651726500000|2022-05-05 04:55:00|200434.6|200284.6|200461.5|200311.5|200485.8|200335.8|200427.9|200277.9|714
1651726800000|2022-05-05 05:00:00|200459.6|200309.6|200490.1|200340.1|200490.1|200340.1|200419.3|200269.3|645
1651727100000|2022-05-05 05:05:00|200494.2|200344.2|200589.5|200439.5|200622.3|200472.3|200491.4|200341.4|664
1651727400000|2022-05-05 05:10:00|200590.6|200440.6|200506.3|200356.3|200594|200444|200501.8|200351.8|649
1651727700000|2022-05-05 05:15:00|200499.2|200349.2|200473.9|200323.9|200510.4|200360.4|200447|200297|610
1651728000000|2022-05-05 05:20:00|200490.3|200340.3|200437|200287|200506.9|200356.9|200428.6|200278.6|557
1651728300000|2022-05-05 05:25:00|200437.9|200287.9|200495.4|200345.4|200505.7|200355.7|200424.6|200274.6|543
1651728600000|2022-05-05 05:30:00|200498.6|200348.6|200462.5|200312.5|200500.2|200350.2|200440.6|200290.6|491
1651728900000|2022-05-05 05:35:00|200462.6|200312.6|200451.5|200301.5|200464.6|200314.6|200366.8|200216.8|418
1651729200000|2022-05-05 05:40:00|200450.9|200300.9|200415.5|200265.5|200469.9|200319.9|200414.6|200264.6|335
1651729500000|2022-05-05 05:45:00|200412|200262|200447.3|200297.3|200490.6|200340.6|200404.3|200254.3|434
1651729800000|2022-05-05 05:50:00|200446.7|200296.7|200444.4|200294.4|200496.7|200346.7|200426.1|200276.1|551
1651730100000|2022-05-05 05:55:00|200439.4|200289.4|200423.6|200273.6|200486.4|200336.4|200413|200263|634
1651730400000|2022-05-05 06:00:00|200419.8|200269.8|200506.8|200356.8|200529.8|200379.8|200403.3|200253.3|756
1651730700000|2022-05-05 06:05:00|200507.4|200357.4|200558.9|200408.9|200564.1|200414.1|200503.2|200353.2|778
1651731000000|2022-05-05 06:10:00|200557.8|200407.8|200560.9|200410.9|200594.1|200444.1|200449.9|200299.9|704
1651731300000|2022-05-05 06:15:00|200560.5|200410.5|200445.8|200295.8|200572.2|200422.2|200406.1|200256.1|697
1651731600000|2022-05-05 06:20:00|200445.2|200295.2|200475.1|200325.1|200550.4|200400.4|200437.8|200287.8|672
1651731900000|2022-05-05 06:25:00|200475.9|200325.9|200726.9|200576.9|200727.6|200577.6|200473.4|200323.4|715
1651732200000|2022-05-05 06:30:00|200728.3|200578.3|200768.5|200618.5|200806.6|200656.6|200721.1|200571.1|801
1651732500000|2022-05-05 06:35:00|200763.2|200613.2|200694.7|200544.7|200823.3|200673.3|200674.6|200524.6|759
1651732800000|2022-05-05 06:40:00|200694.8|200544.8|200732.4|200582.4|200744.6|200594.6|200684.2|200534.2|866
1651733100000|2022-05-05 06:45:00|200730.6|200580.6|200736.4|200586.4|200771.2|200621.2|200695.5|200545.5|732
1651733400000|2022-05-05 06:50:00|200733.9|200583.9|200824.5|200674.5|200868.6|200718.6|200709.6|200559.6|725
1651733700000|2022-05-05 06:55:00|200823.7|200673.7|200877.3|200727.3|200883.8|200733.8|200728.1|200578.1|793
1651734000000|2022-05-05 07:00:00|200876.7|200726.7|200751|200601|200876.7|200726.7|200732.3|200582.3|939
1651734300000|2022-05-05 07:05:00|200751.4|200601.4|200820|200670|200863.1|200713.1|200738.2|200588.2|909
1651734600000|2022-05-05 07:10:00|200823.3|200673.3|200889.9|200739.9|200926.5|200776.5|200797.2|200647.2|873
1651734900000|2022-05-05 07:15:00|200890|200740|200825.8|200675.8|200946|200796|200823.4|200673.4|792
1651735200000|2022-05-05 07:20:00|200826.5|200676.5|200968|200818|200974.3|200824.3|200777.2|200627.2|711
1651735500000|2022-05-05 07:25:00|200967.8|200817.8|201027.4|200877.4|201046.2|200896.2|200953.7|200803.7|846
1651735800000|2022-05-05 07:30:00|201027.5|200877.5|200871.5|200721.5|201044.4|200894.4|200860.8|200710.8|763
1651736100000|2022-05-05 07:35:00|200871.4|200721.4|200950.2|200800.2|200984.4|200834.4|200731|200581|886
1651736400000|2022-05-05 07:40:00|200948.8|200798.8|200901.5|200751.5|200990.3|200840.3|200896.8|200746.8|929
1651736700000|2022-05-05 07:45:00|200902.3|200752.3|200775.2|200625.2|200932.4|200782.4|200766.2|200616.2|815
1651737000000|2022-05-05 07:50:00|200776.9|200626.9|200795|200645|200874.9|200724.9|200736.1|200586.1|880
1651737300000|2022-05-05 07:55:00|200795.4|200645.4|200809.5|200659.5|200840.1|200690.1|200718.5|200568.5|939
1651737600000|2022-05-05 08:00:00|200805.2|200655.2|200998.3|200848.3|201015.2|200865.2|200802.7|200652.7|968
1651737900000|2022-05-05 08:05:00|200999.7|200849.7|201165|201015|201172.6|201022.6|200976.2|200826.2|786
1651738200000|2022-05-05 08:10:00|201166.5|201016.5|201146|200996|201177.2|201027.2|201058.1|200908.1|645
1651738500000|2022-05-05 08:15:00|201145.6|200995.6|201119.7|200969.7|201146.2|201029.4|200963.7|200813.7|783
1651738800000|2022-05-05 08:20:00|201120.1|200970.1|201051.3|200901.3|201125|200975|200975.3|200825.3|676
1651739100000|2022-05-05 08:25:00|201051.1|200901.1|201086.4|200936.4|201202.8|201052.8|201045.4|200895.4|600
1651739400000|2022-05-05 08:30:00|201077.6|200927.6|201040.5|200890.5|201079.7|200929.7|200988.5|200838.5|750
1651739700000|2022-05-05 08:35:00|201040.6|200890.6|201055.1|200905.1|201064.2|200914.2|201009.2|200859.2|692
1651740000000|2022-05-05 08:40:00|201055.4|200905.4|201194.9|201044.9|201210.5|201060.5|201055.4|200905.4|748
1651740300000|2022-05-05 08:45:00|201194.3|201044.3|201138.5|200988.5|201220.8|201070.8|201123.3|200973.3|612
1651740600000|2022-05-05 08:50:00|201138.4|200988.4|201051.4|200901.4|201159.4|201009.4|201033.2|200883.2|616
1651740900000|2022-05-05 08:55:00|201051.5|200901.5|200960.1|200810.1|201119.5|200969.5|200959.6|200809.6|622
1651741200000|2022-05-05 09:00:00|200959.9|200809.9|200912.6|200762.6|200983.1|200833.1|200878.7|200728.7|643
1651741500000|2022-05-05 09:05:00|200912.2|200762.2|200973.6|200823.6|201019.3|200869.3|200906.3|200756.3|701
1651741800000|2022-05-05 09:10:00|200973.3|200823.3|200918.2|200768.2|200992.6|200842.6|200906.3|200756.3|744
1651742100000|2022-05-05 09:15:00|200919.1|200769.1|200957.4|200807.4|200962.5|200812.5|200903.9|200753.9|654
1651742400000|2022-05-05 09:20:00|200956.9|200806.9|200909.6|200759.6|200957.5|200807.5|200859.2|200709.2|742
1651742700000|2022-05-05 09:25:00|200909.5|200759.5|200880.4|200730.4|200912.8|200762.8|200842.4|200692.4|774
1651743000000|2022-05-05 09:30:00|200877.5|200727.5|200901.1|200751.1|200910.1|200760.1|200821.5|200671.5|864
1651743300000|2022-05-05 09:35:00|200900.1|200750.1|200972.2|200822.2|200989.5|200839.5|200858.6|200708.6|796
1651743600000|2022-05-05 09:40:00|200971.3|200821.3|200912|200762|201002.8|200852.8|200903.7|200753.7|715
1651743900000|2022-05-05 09:45:00|200910.7|200760.7|200929.7|200779.7|200971.9|200821.9|200901.4|200751.4|791
1651744200000|2022-05-05 09:50:00|200930.7|200780.7|200880.1|200730.1|200930.7|200780.7|200862.7|200712.7|705
1651744500000|2022-05-05 09:55:00|200880.4|200730.4|200883.7|200733.7|200902.7|200752.7|200865.8|200715.8|620
1651744800000|2022-05-05 10:00:00|200883.3|200733.3|200789.4|200639.4|200898.9|200748.9|200773.6|200623.6|690
1651745100000|2022-05-05 10:05:00|200790.5|200640.5|200662.9|200512.9|200810.5|200660.5|200659|200509|663
1651745400000|2022-05-05 10:10:00|200663.1|200513.1|200550.5|200400.5|200663.1|200513.1|200538|200388|678
1651745700000|2022-05-05 10:15:00|200551|200401|200574.5|200424.5|200575.5|200425.5|200532.7|200382.7|508
1651746000000|2022-05-05 10:20:00|200574.2|200424.2|200646.8|200496.8|200703.6|200553.6|200573.4|200423.4|607
1651746300000|2022-05-05 10:25:00|200646.6|200496.6|200627|200477|200662.6|200512.6|200599.1|200449.1|473
1651746600000|2022-05-05 10:30:00|200635.1|200485.1|200698.4|200548.4|200749.3|200599.3|200616.5|200466.5|654
1651746900000|2022-05-05 10:35:00|200698.6|200548.6|200716.8|200566.8|200772.4|200622.4|200692.3|200542.3|686
1651747200000|2022-05-05 10:40:00|200716.9|200566.9|200729.9|200579.9|200772.4|200622.4|200705.3|200555.3|693
1651747500000|2022-05-05 10:45:00|200735|200585|200737.9|200587.9|200766.3|200616.3|200701.4|200551.4|657
1651747800000|2022-05-05 10:50:00|200738.4|200588.4|200761.4|200611.4|200774.9|200624.9|200731.4|200581.4|610
1651748100000|2022-05-05 10:55:00|200767.3|200617.3|200824.8|200674.8|200863|200713|200744.6|200594.6|775
1651748400000|2022-05-05 11:00:00|200823.5|200673.5|200954.6|200804.6|200970.7|200820.7|200703.5|200553.5|965
1651748700000|2022-05-05 11:05:00|200952.7|200802.7|200879.8|200729.8|200979.4|200829.4|200824.5|200674.5|891
1651749000000|2022-05-05 11:10:00|200883.6|200733.6|200995.5|200845.5|201008.2|200858.2|200864.8|200714.8|822
1651749300000|2022-05-05 11:15:00|201000.3|200850.3|200967.9|200817.9|201000.3|200850.3|200880.9|200730.9|762
1651749600000|2022-05-05 11:20:00|200968.5|200818.5|201085.6|200935.6|201085.6|200935.6|200880|200730|955
1651749900000|2022-05-05 11:25:00|201086.8|200936.8|201261|201111|201285.6|201156.2|201080.1|200930.1|838
1651750200000|2022-05-05 11:30:00|201264.1|201114.1|201147.9|200997.9|201273.1|201123.1|201071.4|200966.1|858
1651750500000|2022-05-05 11:35:00|201152|201002|201163.6|201013.6|201192.6|201078.2|201039.4|200938.3|778
1651750800000|2022-05-05 11:40:00|201171.1|201021.1|201120.9|200970.9|201199.1|201086|201033.5|200934.5|931
1651751100000|2022-05-05 11:45:00|201122.4|200972.4|201074.4|200924.4|201159.3|201027.8|201002.6|200866.3|811
1651751400000|2022-05-05 11:50:00|201025.7|200975.7|201281.2|201131.2|201289.2|201181.6|201025.2|200881.8|730
1651751700000|2022-05-05 11:55:00|201283.6|201133.6|201208.3|201058.3|201283.6|201133.6|201200|201050|699
1651752000000|2022-05-05 12:00:00|201216.5|201066.5|200931.8|200881.8|201222.2|201111.8|200903.7|200802.5|853
1651752300000|2022-05-05 12:05:00|200930.8|200880.8|200800.2|200650.2|200996.9|200894.5|200749.1|200644.9|802
1651752600000|2022-05-05 12:10:00|200771.3|200621.3|200741.2|200591.2|200837.7|200719.3|200667.7|200517.7|719
1651752900000|2022-05-05 12:15:00|200740.5|200590.5|200709.6|200559.6|200885.5|200756.5|200704.4|200554.4|713
1651753200000|2022-05-05 12:20:00|200711.9|200561.9|200711|200561|200822.9|200672.9|200581.4|200445.2|922
1651753500000|2022-05-05 12:25:00|200695.3|200545.3|200585.9|200435.9|200712.6|200562.6|200524.1|200374.1|900
1651753800000|2022-05-05 12:30:00|200578.6|200428.6|200741.1|200591.1|200761.5|200662.6|200553.6|200403.6|880
1651754100000|2022-05-05 12:35:00|200739.2|200589.2|200882.7|200732.7|200882.7|200760|200679|200543.6|771
1651754400000|2022-05-05 12:40:00|200883.8|200733.8|200716.9|200566.9|200935.1|200819.6|200657.6|200537.4|791
1651754700000|2022-05-05 12:45:00|200717|200567|200600.5|200450.5|200738.2|200619.6|200491|200405.2|823
1651755000000|2022-05-05 12:50:00|200600.8|200450.8|200771|200621|200785.3|200645.8|200546.9|200445.8|830
1651755300000|2022-05-05 12:55:00|200771.3|200621.3|200861.9|200711.9|200867.9|200765.1|200763.2|200620.1|901
1651755600000|2022-05-05 13:00:00|200864.6|200714.6|200817|200667|200918.6|200815.3|200757.7|200652.3|841
1651755900000|2022-05-05 13:05:00|200817.4|200667.4|200758.2|200608.2|200825|200725.3|200599.7|200460|789
1651756200000|2022-05-05 13:10:00|200758.3|200608.3|200818.2|200668.2|200872.3|200729.7|200734.9|200607.5|710
1651756500000|2022-05-05 13:15:00|200818|200668|200753.9|200603.9|200851.1|200750.6|200642.9|200502.1|854
1651756800000|2022-05-05 13:20:00|200754.1|200604.1|200902.7|200752.7|200911.6|200818.6|200653.7|200548|790
1651757100000|2022-05-05 13:25:00|200903.3|200753.3|200899.5|200749.5|200957.1|200845.8|200844.8|200712.9|790
1651757400000|2022-05-05 13:30:00|200891.6|200741.6|200851.5|200701.5|200900.8|200796.2|200790.3|200681.1|1013
1651757700000|2022-05-05 13:35:00|200776.5|200726.5|200722.4|200572.4|200843.1|200726.5|200613.5|200509.6|1003
1651758000000|2022-05-05 13:40:00|200722.5|200572.5|200613.6|200463.6|200723.7|200601.5|200487.5|200368.4|1021
1651758300000|2022-05-05 13:45:00|200614.1|200464.1|200984.4|200834.4|200986.9|200836.9|200547.4|200424|1046
1651758600000|2022-05-05 13:50:00|200982.4|200832.4|201097.4|200947.4|201157.7|201057.3|200980|200830|1002
1651758900000|2022-05-05 13:55:00|201075.2|200925.2|201084.8|200934.8|201270.5|201147.4|200981.4|200874.7|1050
1651759200000|2022-05-05 14:00:00|201083.6|200933.6|201558.9|201408.9|201636.4|201543.9|201065.9|200915.9|1019
1651759500000|2022-05-05 14:05:00|201558.3|201408.3|201730.2|201580.2|201857.4|201733.5|201507.9|201408.3|967
1651759800000|2022-05-05 14:10:00|201725.7|201575.7|201654.6|201504.6|201755.3|201634.9|201523.3|201373.3|989
1651760100000|2022-05-05 14:15:00|201657.1|201507.1|201525.7|201375.7|201803.4|201675.9|201444.4|201336.2|1050
1651760400000|2022-05-05 14:20:00|201517.9|201367.9|201696.1|201546.1|201738.1|201632.9|201470.8|201320.8|967
1651760700000|2022-05-05 14:25:00|201691.7|201541.7|201752.9|201602.9|201840.2|201723.4|201640.8|201521.5|949
1651761000000|2022-05-05 14:30:00|201755.3|201605.3|201527.9|201377.9|201791.8|201671|201484.7|201348.4|967
1651761300000|2022-05-05 14:35:00|201525.9|201375.9|201621.7|201571.7|201675|201575.9|201390.5|201248.1|1000
1651761600000|2022-05-05 14:40:00|201626.3|201576.3|201781.7|201631.7|201798.6|201695.8|201571.4|201476.9|900
1651761900000|2022-05-05 14:45:00|201782.1|201632.1|201992.9|201842.9|202004.9|201899.1|201646.3|201545.2|996
1651762200000|2022-05-05 14:50:00|201992.8|201842.8|201897.3|201747.3|202119.5|202006.1|201841|201739.4|1004
1651762500000|2022-05-05 14:55:00|201897|201747|201994.6|201944.6|202141.6|202050.1|201849.6|201747|1078
1651762800000|2022-05-05 15:00:00|202043.5|201893.5|202439.1|202289.1|202439.2|202343.3|201969|201867|1079
1651763100000|2022-05-05 15:05:00|202439.7|202289.7|202570.4|202420.4|202579.7|202499.1|202250.4|202131.4|1034
1651763400000|2022-05-05 15:10:00|202570|202420|202442.7|202292.7|202756|202662.4|202400.4|202290.2|1017
1651763700000|2022-05-05 15:15:00|202458.6|202308.6|202696.9|202546.9|202699|202574.8|202409.3|202304.1|973
1651764000000|2022-05-05 15:20:00|202701.8|202551.8|202789.5|202639.5|202895.9|202784.8|202648.7|202547.4|950
1651764300000|2022-05-05 15:25:00|202789.4|202639.4|202791.6|202641.6|202992.6|202842.6|202749.2|202632.9|900
1651764600000|2022-05-05 15:30:00|202792.8|202642.8|202694.8|202544.8|202875.2|202725.2|202551|202416.6|946
1651764900000|2022-05-05 15:35:00|202697.4|202547.4|202638.6|202488.6|202700.2|202597.5|202453.9|202303.9|982
1651765200000|2022-05-05 15:40:00|202643.9|202493.9|202704.4|202554.4|202806.6|202696.3|202616.5|202466.5|908
1651765500000|2022-05-05 15:45:00|202705.4|202555.4|202908.9|202758.9|202940.1|202790.1|202704.1|202554.1|912
1651765800000|2022-05-05 15:50:00|202907.6|202757.6|203169.3|203019.3|203225.3|203075.3|202892.7|202742.7|1003
1651766100000|2022-05-05 15:55:00|203170|203020|203059.4|202909.4|203217.7|203092.8|202953.5|202847.7|997
1651766400000|2022-05-05 16:00:00|203057.5|202907.5|203107|202957|203243.4|203093.4|203015.3|202865.3|923
1651766700000|2022-05-05 16:05:00|203106.2|202956.2|202853.5|202703.5|203137.5|202987.5|202831.4|202698.4|863
1651767000000|2022-05-05 16:10:00|202853.3|202703.3|202839.1|202689.1|202962.9|202827.9|202613|202494.4|898
1651767300000|2022-05-05 16:15:00|202828.7|202678.7|202749.7|202599.7|202900|202781.6|202702.8|202591|916
1651767600000|2022-05-05 16:20:00|202747.5|202597.5|202748.8|202598.8|202760.1|202653.7|202600.1|202499.8|899
1651767900000|2022-05-05 16:25:00|202754.3|202604.3|202461.4|202411.4|202754.3|202613|202461.4|202374.6|944
1651768200000|2022-05-05 16:30:00|202463.3|202413.3|202742.5|202592.5|202761.7|202658.2|202379.4|202275.9|1073
1651768500000|2022-05-05 16:35:00|202743.8|202593.8|202884.4|202734.4|202951.6|202845.2|202700.2|202589|959
1651768800000|2022-05-05 16:40:00|202884|202734|202842|202692|202893.8|202788.9|202739|202641.1|856
1651769100000|2022-05-05 16:45:00|202842.3|202692.3|202794.8|202744.8|202914.8|202812.8|202747|202645.7|775
1651769400000|2022-05-05 16:50:00|202797.1|202747.1|202708.3|202558.3|202851|202751.1|202600.7|202489.9|881
1651769700000|2022-05-05 16:55:00|202707.7|202557.7|202601.1|202551.1|202725.2|202617.3|202600.1|202511.7|823
1651770000000|2022-05-05 17:00:00|202651.3|202501.3|202395.7|202245.7|202651.3|202543.9|202251|202137.7|964
1651770300000|2022-05-05 17:05:00|202397.7|202247.7|202441.3|202291.3|202442.6|202341.4|202267.1|202165.4|840
1651770600000|2022-05-05 17:10:00|202390.5|202340.5|202556.6|202406.6|202632.5|202533.6|202388.7|202285.8|891
1651770900000|2022-05-05 17:15:00|202561|202411|202438.7|202288.7|202567.4|202456.3|202369.3|202261.7|850
1651771200000|2022-05-05 17:20:00|202437.6|202287.6|202519.2|202369.2|202559.2|202442|202398.9|202282.4|789
1651771500000|2022-05-05 17:25:00|202519.3|202369.3|202542.1|202492.1|202629.7|202527.6|202457.7|202345.8|832
1651771800000|2022-05-05 17:30:00|202542.3|202492.3|202719.3|202569.3|202807.1|202707.1|202542.3|202480.2|908
1651772100000|2022-05-05 17:35:00|202715.4|202565.4|202768.9|202618.9|202811.6|202661.6|202555|202454|919
1651772400000|2022-05-05 17:40:00|202768|202618|202743.2|202593.2|202805.6|202696.6|202595.4|202497.9|904
1651772700000|2022-05-05 17:45:00|202743.7|202593.7|202783.6|202733.6|202831.8|202734.7|202632.5|202532.1|834
1651773000000|2022-05-05 17:50:00|202783.8|202733.8|202902.2|202752.2|202955.9|202829.6|202767.3|202666.6|862
1651773300000|2022-05-05 17:55:00|202901.6|202751.6|202893.7|202743.7|202955.4|202847.2|202823.3|202718.1|816
1651773600000|2022-05-05 18:00:00|202894.6|202744.6|202868.5|202718.5|202961.3|202863.8|202810.5|202705.3|930
1651773900000|2022-05-05 18:05:00|202791.4|202741.4|202804.5|202654.5|202868.7|202757.6|202697.5|202597.9|913
1651774200000|2022-05-05 18:10:00|202802.3|202652.3|202865.4|202715.4|202942.3|202841|202720.5|202613.4|792
1651774500000|2022-05-05 18:15:00|202868.5|202718.5|202671.6|202521.6|202881.5|202756.1|202635|202485|847
1651774800000|2022-05-05 18:20:00|202669.6|202519.6|202913.5|202763.5|202944.8|202794.8|202558.4|202449.7|880
1651775100000|2022-05-05 18:25:00|202916.5|202766.5|202905|202755|202948.5|202845.2|202765.9|202615.9|878
1651775400000|2022-05-05 18:30:00|202904.7|202754.7|202906.5|202756.5|202977.8|202827.8|202813.8|202712.2|952
1651775700000|2022-05-05 18:35:00|202907.2|202757.2|202980.5|202830.5|203057|202956|202844.2|202725.8|729
1651776000000|2022-05-05 18:40:00|202981.1|202831.1|203008.3|202858.3|203060.4|202959.6|202951.6|202830.5|751
1651776300000|2022-05-05 18:45:00|202996.5|202846.5|203016.8|202866.8|203039|202937.8|202868.5|202766.1|898
1651776600000|2022-05-05 18:50:00|203017|202867|203026.1|202876.1|203036.3|202940.9|202825.2|202675.2|1003
1651776900000|2022-05-05 18:55:00|203028.7|202878.7|203143.9|202993.9|203185.9|203087.8|202962.8|202840.8|1009
1651777200000|2022-05-05 19:00:00|203141.1|202991.1|203026.3|202976.3|203192.1|203065.8|202963.4|202827.9|994
1651777500000|2022-05-05 19:05:00|203025|202975|203083.1|202933.1|203119.1|203020.1|202969.2|202862.6|947
1651777800000|2022-05-05 19:10:00|203083.5|202933.5|203087.6|202937.6|203152.6|203048.2|202927.9|202833|831
1651778100000|2022-05-05 19:15:00|203085.2|202935.2|202981.8|202831.8|203093.1|202991.7|202935.1|202810.4|794
1651778400000|2022-05-05 19:20:00|202980.8|202830.8|202871.7|202721.7|203030.2|202908.5|202842|202692|821
1651778700000|2022-05-05 19:25:00|202883|202733|202768.8|202618.8|202899.3|202749.3|202739.3|202589.3|808
1651779000000|2022-05-05 19:30:00|202768.4|202618.4|202668.5|202518.5|202891.5|202741.5|202653.7|202503.7|908
1651779300000|2022-05-05 19:35:00|202674.4|202524.4|202680.1|202530.1|202753.8|202633.9|202529.6|202405|983
1651779600000|2022-05-05 19:40:00|202680.5|202530.5|202514.7|202364.7|202680.5|202530.5|202492.6|202342.6|1002
1651779900000|2022-05-05 19:45:00|202501.3|202351.3|202726.7|202576.7|202770.3|202620.3|202450.8|202300.8|1011
1651780200000|2022-05-05 19:50:00|202724.2|202574.2|202468|202318|202724.2|202574.2|202383.5|202233.5|1117
1651780500000|2022-05-05 19:55:00|202460.7|202310.7|202384.8|202234.8|202473.3|202339.2|202306.4|202199.2|840
1651780800000|2022-05-05 20:00:00|202390.3|202240.3|202499.3|202349.3|202511|202361|202383.4|202233.4|712
1651781100000|2022-05-05 20:05:00|202499.1|202349.1|202388.4|202238.4|202499.1|202349.1|202348.8|202214.7|673
1651781400000|2022-05-05 20:10:00|202385.2|202235.2|202388.5|202238.5|202443.9|202293.9|202338.5|202188.5|647
1651781700000|2022-05-05 20:15:00|202389.2|202239.2|202386.4|202236.4|202464.2|202314.2|202374.7|202224.7|400
1651782000000|2022-05-05 20:20:00|202386.5|202236.5|202275.1|202125.1|202391.6|202241.6|202216.7|202066.7|539
1651782300000|2022-05-05 20:25:00|202277.4|202127.4|202349.8|202199.8|202351.4|202250.1|202268.9|202118.9|398
1651782600000|2022-05-05 20:30:00|202348.7|202198.7|202403.3|202253.3|202405.2|202255.2|202320.9|202170.9|393
1651782900000|2022-05-05 20:35:00|202403.4|202253.4|202388.9|202238.9|202416.7|202266.7|202388.9|202238.9|300
1651783200000|2022-05-05 20:40:00|202392.4|202242.4|202354|202204|202431.5|202281.5|202347.5|202197.5|386
1651783500000|2022-05-05 20:45:00|202351|202201|202393.7|202243.7|202404.5|202254.5|202343.6|202193.6|408
1651783800000|2022-05-05 20:50:00|202393.4|202243.4|202399.6|202249.6|202409.8|202259.8|202377.4|202227.4|241
1651784100000|2022-05-05 20:55:00|202404.5|202254.5|202543|202233|202552.7|202297.3|202388.5|202155.7|540
1651784400000|2022-05-05 21:00:00|202558.9|202248.9|202636.1|202326.1|202636.1|202326.1|202558.9|202248.9|45
1651784700000|2022-05-05 21:05:00|202621.6|202311.6|202485.2|202175.2|202641.4|202331.4|202441.3|202131.3|152
1651785000000|2022-05-05 21:10:00|202467.3|202157.3|202442.4|202132.4|202486.4|202176.4|202358.4|202048.4|559
1651785300000|2022-05-05 21:15:00|202426.9|202116.9|202523.6|202213.6|202564.8|202254.8|202383.7|202073.7|144
1651785600000|2022-05-05 21:20:00|202482.4|202172.4|202464|202154|202570.7|202260.7|202458.6|202148.6|87
1651785900000|2022-05-05 21:25:00|202466|202156|202418.6|202108.6|202524.4|202214.4|202372.1|202062.1|351
1651786200000|2022-05-05 21:30:00|202423.5|202113.5|202420.1|202110.1|202470.4|202160.4|202375.2|202065.2|297
1651786500000|2022-05-05 21:35:00|202413.2|202103.2|202427.1|202117.1|202458.7|202148.7|202355.1|202045.1|302
1651786800000|2022-05-05 21:40:00|202424.1|202114.1|202455.8|202145.8|202469.3|202159.3|202370.2|202060.2|162
1651787100000|2022-05-05 21:45:00|202485.6|202175.6|202471.8|202161.8|202502.3|202192.3|202383|202073|120
1651787400000|2022-05-05 21:50:00|202476.8|202166.8|202464.4|202154.4|202544.2|202234.2|202367.9|202057.9|143
1651787700000|2022-05-05 21:55:00|202463|202153|202452.3|202142.3|202541.9|202231.9|202383|202073|134
1651788000000|2022-05-05 22:00:00|202456.9|202146.9|202349.8|202199.8|202487.2|202235.2|202327.4|202098.3|579
1651788300000|2022-05-05 22:05:00|202351.1|202201.1|202341.9|202191.9|202445.4|202208|202316.4|202140.6|314
1651788600000|2022-05-05 22:10:00|202343.8|202193.8|202324.1|202174.1|202353.1|202203.1|202302.7|202152.7|321
1651788900000|2022-05-05 22:15:00|202322.8|202172.8|202391.4|202241.4|202397.2|202247.2|202302.1|202152.1|406
1651789200000|2022-05-05 22:20:00|202394.8|202244.8|202434.1|202284.1|202487.4|202337.4|202373.7|202223.7|505
1651789500000|2022-05-05 22:25:00|202434.2|202284.2|202423.8|202273.8|202449.1|202299.1|202413.9|202263.9|408
1651789800000|2022-05-05 22:30:00|202423|202273|202350|202200|202449.7|202299.7|202331.4|202181.4|433
1651790100000|2022-05-05 22:35:00|202349.8|202199.8|202305.5|202155.5|202362.1|202212.1|202295.8|202145.8|497
1651790400000|2022-05-05 22:40:00|202301.5|202151.5|202302.8|202152.8|202333.6|202183.6|202287.9|202137.9|476
1651790700000|2022-05-05 22:45:00|202301.6|202151.6|202307.2|202157.2|202326|202176|202264.2|202114.2|462
1651791000000|2022-05-05 22:50:00|202307.6|202157.6|202302.3|202152.3|202318.7|202168.7|202259|202109|358
1651791300000|2022-05-05 22:55:00|202301.1|202151.1|202240.6|202090.6|202310.9|202160.9|202221.5|202071.5|376
1651791600000|2022-05-05 23:00:00|202237.6|202087.6|202274.2|202124.2|202296.2|202146.2|202237.2|202087.2|370
1651791900000|2022-05-05 23:05:00|202273.7|202123.7|202310.7|202160.7|202325.4|202175.4|202268|202118|461
1651792200000|2022-05-05 23:10:00|202307.1|202157.1|202333.9|202183.9|202356.3|202206.3|202303.3|202153.3|556
1651792500000|2022-05-05 23:15:00|202325.6|202175.6|202372.4|202222.4|202374.8|202224.8|202300.5|202150.5|616
1651792800000|2022-05-05 23:20:00|202372|202222|202331.6|202181.6|202376.9|202226.9|202327.9|202177.9|502
1651793100000|2022-05-05 23:25:00|202330.5|202180.5|202324.9|202174.9|202369|202219|202295.4|202145.4|371
1651793400000|2022-05-05 23:30:00|202325.8|202175.8|202315.5|202165.5|202329.3|202179.3|202283.9|202133.9|391
1651793700000|2022-05-05 23:35:00|202315.2|202165.2|202337.1|202187.1|202348|202198|202295.2|202145.2|369
1651794000000|2022-05-05 23:40:00|202330.5|202180.5|202294.1|202144.1|202344.4|202194.4|202260.2|202110.2|525
1651794300000|2022-05-05 23:45:00|202294.2|202144.2|202335.6|202185.6|202359.1|202209.1|202280.2|202130.2|615
1651794600000|2022-05-05 23:50:00|202335.9|202185.9|202242.6|202092.6|202339.4|202189.4|202210.6|202060.6|557
1651794900000|2022-05-05 23:55:00|202247|202097|202252|202102|202262.6|202112.6|202215|202065|530
1651795200000|2022-05-06 00:00:00|202253.8|202103.8|202312.3|202162.3|202344.5|202194.5|202204.3|202054.3|600
1651795500000|2022-05-06 00:05:00|202314|202164|202428.3|202278.3|202467.3|202317.3|202308.1|202158.1|555
1651795800000|2022-05-06 00:10:00|202428.5|202278.5|202496.6|202346.6|202515.4|202365.4|202425.8|202275.8|513
1651796100000|2022-05-06 00:15:00|202498.1|202348.1|202255.3|202105.3|202507.1|202357.1|202248.9|202098.9|709
1651796400000|2022-05-06 00:20:00|202257|202107|202184|202034|202267.3|202117.3|202126.1|201976.1|727
1651796700000|2022-05-06 00:25:00|202183.3|202033.3|202242.1|202092.1|202242.6|202092.6|202182.2|202032.2|723
1651797000000|2022-05-06 00:30:00|202242.7|202092.7|202325.3|202175.3|202370.9|202220.9|202231.1|202081.1|624
1651797300000|2022-05-06 00:35:00|202325.1|202175.1|202330.8|202180.8|202356.4|202206.4|202309.5|202159.5|475
1651797600000|2022-05-06 00:40:00|202331.4|202181.4|202299.6|202149.6|202336.1|202186.1|202265.2|202115.2|442
1651797900000|2022-05-06 00:45:00|202302.9|202152.9|202343|202193|202371.7|202221.7|202268.7|202118.7|537
1651798200000|2022-05-06 00:50:00|202347.6|202197.6|202354.3|202204.3|202411.7|202261.7|202306.5|202156.5|712
1651798500000|2022-05-06 00:55:00|202348.4|202198.4|202468.5|202318.5|202528.6|202378.6|202346.6|202196.6|774
1651798800000|2022-05-06 01:00:00|202468.1|202318.1|202549.7|202399.7|202619.3|202469.3|202454.1|202304.1|641
1651799100000|2022-05-06 01:05:00|202550|202400|202419.7|202269.7|202552.5|202402.5|202412.9|202262.9|604
1651799400000|2022-05-06 01:10:00|202418.6|202268.6|202544.5|202394.5|202555.2|202405.2|202402.7|202252.7|552
1651799700000|2022-05-06 01:15:00|202547.5|202397.5|202555.7|202405.7|202644.7|202494.7|202536.1|202386.1|797
1651800000000|2022-05-06 01:20:00|202555.3|202405.3|202754|202604|202861.8|202711.8|202554.5|202404.5|842
1651800300000|2022-05-06 01:25:00|202754.5|202604.5|202663.5|202513.5|202763.1|202613.1|202612.5|202462.5|651
1651800600000|2022-05-06 01:30:00|202661.8|202511.8|202843.6|202693.6|202874.9|202724.9|202630.5|202480.5|733
1651800900000|2022-05-06 01:35:00|202844.5|202694.5|202854.5|202704.5|202923|202773|202798.7|202648.7|701
1651801200000|2022-05-06 01:40:00|202853.2|202703.2|202858.7|202708.7|202887|202737|202754.2|202604.2|713
1651801500000|2022-05-06 01:45:00|202860.3|202710.3|202917.8|202767.8|202965.3|202815.3|202828.5|202678.5|813
1651801800000|2022-05-06 01:50:00|202917.5|202767.5|202793.4|202643.4|202938.9|202788.9|202739|202589|854
1651802100000|2022-05-06 01:55:00|202801.9|202651.9|202806.1|202656.1|202873.4|202723.4|202775.5|202625.5|719
1651802400000|2022-05-06 02:00:00|202809.1|202659.1|202733.8|202583.8|202816.2|202666.2|202685|202535|782
1651802700000|2022-05-06 02:05:00|202755.5|202605.5|202833|202683|202909|202759|202742.2|202592.2|716
1651803000000|2022-05-06 02:10:00|202833.8|202683.8|202803.4|202653.4|202865.8|202715.8|202770.6|202620.6|654
1651803300000|2022-05-06 02:15:00|202802.7|202652.7|202716.3|202566.3|202850.3|202700.3|202704.2|202554.2|614
1651803600000|2022-05-06 02:20:00|202717.9|202567.9|202749|202599|202763.6|202613.6|202698.9|202548.9|562
1651803900000|2022-05-06 02:25:00|202743.3|202593.3|202629.9|202479.9|202754.1|202604.1|202590.8|202440.8|596
1651804200000|2022-05-06 02:30:00|202634|202484|202634.9|202484.9|202685.1|202535.1|202551.5|202401.5|645
1651804500000|2022-05-06 02:35:00|202634.4|202484.4|202635.6|202485.6|202714.7|202564.7|202631.1|202481.1|604
1651804800000|2022-05-06 02:40:00|202632.3|202482.3|202642.6|202492.6|202707.7|202557.7|202628|202478|700
1651805100000|2022-05-06 02:45:00|202634.4|202484.4|202652.5|202502.5|202721.4|202571.4|202627.8|202477.8|667
1651805400000|2022-05-06 02:50:00|202653.3|202503.3|202549.2|202399.2|202657.7|202507.7|202518.9|202368.9|668
1651805700000|2022-05-06 02:55:00|202549.6|202399.6|202604.3|202454.3|202628|202478|202504.2|202354.2|584
1651806000000|2022-05-06 03:00:00|202600.7|202450.7|202576.7|202426.7|202609.6|202459.6|202542|202392|525
1651806300000|2022-05-06 03:05:00|202572.8|202422.8|202530.2|202380.2|202614.3|202464.3|202517.2|202367.2|466
1651806600000|2022-05-06 03:10:00|202535.4|202385.4|202535.5|202385.5|202542.9|202392.9|202472.1|202322.1|523
1651806900000|2022-05-06 03:15:00|202534.9|202384.9|202524|202374|202553.9|202403.9|202478.5|202328.5|502
1651807200000|2022-05-06 03:20:00|202522.2|202372.2|202513.2|202363.2|202576.2|202426.2|202500|202350|472
1651807500000|2022-05-06 03:25:00|202512|202362|202573.4|202423.4|202580.5|202430.5|202508|202358|436
1651807800000|2022-05-06 03:30:00|202572.3|202422.3|202479.3|202329.3|202572.3|202422.3|202475.1|202325.1|514
1651808100000|2022-05-06 03:35:00|202479.4|202329.4|202440.8|202290.8|202481.3|202331.3|202412|202262|528
1651808400000|2022-05-06 03:40:00|202443.9|202293.9|202486|202336|202519.5|202369.5|202443.1|202293.1|399
1651808700000|2022-05-06 03:45:00|202487.5|202337.5|202454.1|202304.1|202495.4|202345.4|202437|202287|391
1651809000000|2022-05-06 03:50:00|202453.5|202303.5|202431.3|202281.3|202476.4|202326.4|202416.7|202266.7|478
1651809300000|2022-05-06 03:55:00|202431.5|202281.5|202466.7|202316.7|202480|202330|202418.4|202268.4|312
1651809600000|2022-05-06 04:00:00|202468.5|202318.5|202441.1|202291.1|202475.2|202325.2|202425.4|202275.4|414
1651809900000|2022-05-06 04:05:00|202442.9|202292.9|202445.1|202295.1|202465.5|202315.5|202400.2|202250.2|693
1651810200000|2022-05-06 04:10:00|202446.3|202296.3|202512.7|202362.7|202513.5|202363.5|202438.8|202288.8|638
1651810500000|2022-05-06 04:15:00|202513.1|202363.1|202522.4|202372.4|202544.6|202394.6|202508|202358|607
1651810800000|2022-05-06 04:20:00|202524.3|202374.3|202520.2|202370.2|202589|202439|202512.3|202362.3|551
1651811100000|2022-05-06 04:25:00|202519.3|202369.3|202569|202419|202573.1|202423.1|202513.4|202363.4|421
1651811400000|2022-05-06 04:30:00|202568.9|202418.9|202588.6|202438.6|202611.2|202461.2|202567|202417|490
1651811700000|2022-05-06 04:35:00|202588.7|202438.7|202608.5|202458.5|202624.7|202474.7|202582.7|202432.7|367
1651812000000|2022-05-06 04:40:00|202608.7|202458.7|202565.8|202415.8|202624.8|202474.8|202556.4|202406.4|256
1651812300000|2022-05-06 04:45:00|202565.6|202415.6|202620|202470|202623.7|202473.7|202565.1|202415.1|289
1651812600000|2022-05-06 04:50:00|202620.3|202470.3|202554.3|202404.3|202646.4|202496.4|202550.3|202400.3|280
1651812900000|2022-05-06 04:55:00|202555.7|202405.7|202513.9|202363.9|202563.4|202413.4|202467.8|202317.8|267
1651813200000|2022-05-06 05:00:00|202512.2|202362.2|202545.9|202395.9|202604.2|202454.2|202512.2|202362.2|421
1651813500000|2022-05-06 05:05:00|202544.1|202394.1|202677.9|202527.9|202685.9|202535.9|202513.5|202363.5|418
1651813800000|2022-05-06 05:10:00|202673.6|202523.6|202591.8|202441.8|202684.6|202534.6|202568.6|202418.6|462
1651814100000|2022-05-06 05:15:00|202592.3|202442.3|202557.7|202407.7|202636.9|202486.9|202511.9|202361.9|588
1651814400000|2022-05-06 05:20:00|202557.3|202407.3|202538.9|202388.9|202571|202421|202499.8|202349.8|619
1651814700000|2022-05-06 05:25:00|202538.8|202388.8|202464.8|202314.8|202556.6|202406.6|202432.1|202282.1|592
1651815000000|2022-05-06 05:30:00|202465.6|202315.6|202489.8|202339.8|202514.6|202364.6|202447.8|202297.8|506
1651815300000|2022-05-06 05:35:00|202491|202341|202395.2|202245.2|202517.5|202367.5|202391.8|202241.8|619
1651815600000|2022-05-06 05:40:00|202401|202251|202419.1|202269.1|202523.9|202373.9|202391.5|202241.5|692
1651815900000|2022-05-06 05:45:00|202419.9|202269.9|202498.3|202348.3|202503.1|202353.1|202415.8|202265.8|636
1651816200000|2022-05-06 05:50:00|202498.6|202348.6|202481.6|202331.6|202519.8|202369.8|202460.4|202310.4|469
1651816500000|2022-05-06 05:55:00|202480.9|202330.9|202489.4|202339.4|202548.6|202398.6|202471|202321|572
1651816800000|2022-05-06 06:00:00|202490.9|202340.9|202389.8|202239.8|202547.9|202397.9|202386|202236|692
1651817100000|2022-05-06 06:05:00|202389.6|202239.6|202390.2|202240.2|202440.5|202290.5|202382.2|202232.2|648
1651817400000|2022-05-06 06:10:00|202387.4|202237.4|202296.9|202146.9|202397.1|202247.1|202294|202144|649
1651817700000|2022-05-06 06:15:00|202302.5|202152.5|202464.8|202314.8|202507.5|202357.5|202295.1|202145.1|585
1651818000000|2022-05-06 06:20:00|202464.4|202314.4|202376.9|202226.9|202464.7|202314.7|202328.2|202178.2|709
1651818300000|2022-05-06 06:25:00|202375.9|202225.9|202536|202386|202575|202425|202375.9|202225.9|659
1651818600000|2022-05-06 06:30:00|202548|202398|202338.9|202188.9|202579.1|202429.1|202334.6|202184.6|741
1651818900000|2022-05-06 06:35:00|202335.4|202185.4|202394.6|202244.6|202425.4|202275.4|202300|202150|700
1651819200000|2022-05-06 06:40:00|202402.5|202252.5|202348|202198|202424.8|202274.8|202339.9|202189.9|607
1651819500000|2022-05-06 06:45:00|202348.7|202198.7|202429.9|202279.9|202429.9|202279.9|202309.8|202159.8|634
1651819800000|2022-05-06 06:50:00|202429.5|202279.5|202622.7|202472.7|202622.7|202472.7|202402.3|202252.3|722
1651820100000|2022-05-06 06:55:00|202625.4|202475.4|202849.3|202699.3|202941.9|202791.9|202523.7|202373.7|864
1651820400000|2022-05-06 07:00:00|202844.7|202694.7|202688.4|202538.4|202924.6|202774.6|202683.4|202533.4|949
1651820700000|2022-05-06 07:05:00|202681.6|202531.6|202738.6|202588.6|202746.1|202596.1|202593.2|202443.2|927
1651821000000|2022-05-06 07:10:00|202738.7|202588.7|202648|202498|202923.2|202773.2|202630.5|202480.5|952
1651821300000|2022-05-06 07:15:00|202645.9|202495.9|202626.7|202476.7|202723.8|202573.8|202550.5|202400.5|922
1651821600000|2022-05-06 07:20:00|202626.3|202476.3|202747|202597|202866.4|202716.4|202624|202474|971
1651821900000|2022-05-06 07:25:00|202752.6|202602.6|202802.5|202652.5|202858.7|202708.7|202670.9|202520.9|942
1651822200000|2022-05-06 07:30:00|202802.2|202652.2|203014.9|202864.9|203057.3|202907.3|202801.9|202651.9|906
1651822500000|2022-05-06 07:35:00|203019|202869|202999.3|202849.3|203019|202869|202838.1|202688.1|938
1651822800000|2022-05-06 07:40:00|202999.1|202849.1|202859.8|202709.8|203009.8|202859.8|202828.5|202678.5|884
1651823100000|2022-05-06 07:45:00|202863.1|202713.1|202845.9|202695.9|202941.7|202791.7|202816|202666|911
1651823400000|2022-05-06 07:50:00|202846.4|202696.4|202475|202325|202888.6|202738.6|202402.6|202252.6|921
1651823700000|2022-05-06 07:55:00|202474.4|202324.4|202734.7|202584.7|202771.9|202621.9|202416.5|202266.5|917
1651824000000|2022-05-06 08:00:00|202731.7|202581.7|202667|202517|202839.8|202709.5|202647.2|202497.2|1080
1651824300000|2022-05-06 08:05:00|202666.4|202516.4|202526.7|202376.7|202672.7|202549.5|202391.1|202241.1|970
1651824600000|2022-05-06 08:10:00|202529.3|202379.3|202626.3|202476.3|202643|202493|202462|202312|1000
1651824900000|2022-05-06 08:15:00|202630.1|202480.1|202393.7|202243.7|202656.4|202506.4|202340.2|202190.2|1013
1651825200000|2022-05-06 08:20:00|202394.5|202244.5|202373.1|202223.1|202420.1|202270.1|202258.2|202108.2|1012
1651825500000|2022-05-06 08:25:00|202375.1|202225.1|202258|202108|202419.8|202269.8|202223.9|202073.9|1022
1651825800000|2022-05-06 08:30:00|202256.1|202106.1|201963.2|201813.2|202300.6|202150.6|201960.2|201810.2|1037
1651826100000|2022-05-06 08:35:00|201960.5|201810.5|202039.7|201889.7|202070.5|201920.5|201867.6|201717.6|994
1651826400000|2022-05-06 08:40:00|202040.7|201890.7|202062|201912|202152.8|202002.8|201991.4|201841.4|1010
1651826700000|2022-05-06 08:45:00|202064.2|201914.2|202121|201971|202150.2|202000.2|202013.3|201863.3|891
1651827000000|2022-05-06 08:50:00|202116.9|201966.9|202305.8|202155.8|202338.8|202188.8|202092.5|201942.5|820
1651827300000|2022-05-06 08:55:00|202309.8|202159.8|202208.8|202058.8|202311.6|202161.6|202090.1|201940.1|774
1651827600000|2022-05-06 09:00:00|202208.7|202058.7|202140.5|201990.5|202282.9|202132.9|202133.5|201983.5|885
1651827900000|2022-05-06 09:05:00|202141.3|201991.3|202253.5|202103.5|202270.3|202120.3|202103.1|201953.1|730
1651828200000|2022-05-06 09:10:00|202253.6|202103.6|202255.4|202105.4|202262.7|202112.7|202161|202011|671
1651828500000|2022-05-06 09:15:00|202254.8|202104.8|202134.4|201984.4|202274|202124|202083.7|201933.7|785
1651828800000|2022-05-06 09:20:00|202139|201989|202134.9|201984.9|202221.9|202071.9|202043.7|201893.7|689
1651829100000|2022-05-06 09:25:00|202136.3|201986.3|202092.7|201942.7|202179.3|202029.3|202031.7|201881.7|765
1651829400000|2022-05-06 09:30:00|202092.9|201942.9|201967.1|201817.1|202099.7|201949.7|201899.8|201749.8|736
1651829700000|2022-05-06 09:35:00|201966.7|201816.7|201889.2|201739.2|201985.4|201837.2|201872.2|201722.2|770
1651830000000|2022-05-06 09:40:00|201887.6|201737.6|202008.8|201858.8|202041.9|201891.9|201878.2|201728.2|694
1651830300000|2022-05-06 09:45:00|202000.7|201850.7|202015.1|201865.1|202051.1|201901.1|201914.5|201764.5|697
1651830600000|2022-05-06 09:50:00|202007.1|201857.1|202006.3|201856.3|202064.6|201947.4|201973.1|201823.1|707
1651830900000|2022-05-06 09:55:00|202012.4|201862.4|201820.4|201670.4|202030.6|201880.6|201806.7|201656.7|801
1651831200000|2022-05-06 10:00:00|201824|201674|201810.8|201660.8|201851.8|201701.8|201784.6|201634.6|723
1651831500000|2022-05-06 10:05:00|201811.7|201661.7|201750|201600|201814.4|201664.4|201615.5|201465.5|838
1651831800000|2022-05-06 10:10:00|201749.5|201599.5|201943.4|201793.4|201981.9|201831.9|201670.4|201559.7|763
1651832100000|2022-05-06 10:15:00|201942.5|201792.5|202126.6|201976.6|202187.7|202037.7|201942.5|201792.5|700
1651832400000|2022-05-06 10:20:00|202126.1|201976.1|202107.4|201957.4|202166.7|202016.7|202065.8|201915.8|694
1651832700000|2022-05-06 10:25:00|202101.2|201951.2|202087.1|201937.1|202120.3|201970.3|202072.2|201922.2|653
1651833000000|2022-05-06 10:30:00|202086.8|201936.8|202067.3|201917.3|202093.2|201943.2|201847.2|201697.2|874
1651833300000|2022-05-06 10:35:00|202064.7|201914.7|202093.6|201943.6|202116.3|201966.3|201947.5|201813.9|740
1651833600000|2022-05-06 10:40:00|202093.9|201943.9|202108.3|201958.3|202135.7|201985.7|202053.2|201903.2|697
1651833900000|2022-05-06 10:45:00|202108.2|201958.2|202055.1|201905.1|202150.8|202000.8|202035.6|201885.6|726
1651834200000|2022-05-06 10:50:00|202052.5|201902.5|202049.2|201899.2|202080|201973|201908|201770.4|780
1651834500000|2022-05-06 10:55:00|202044.8|201894.8|202119.8|201969.8|202163.3|202030.3|202006|201871|762
1651834800000|2022-05-06 11:00:00|202122.5|201972.5|202225.2|202075.2|202231.2|202081.2|202075.5|201952.7|718
1651835100000|2022-05-06 11:05:00|202226.6|202076.6|202269.4|202119.4|202320.9|202170.9|202207.4|202057.4|746
1651835400000|2022-05-06 11:10:00|202270.4|202120.4|202344.2|202194.2|202367.7|202217.7|202246.4|202096.4|685
1651835700000|2022-05-06 11:15:00|202344|202194|202439|202289|202454|202304|202309.1|202159.1|693
1651836000000|2022-05-06 11:20:00|202439.4|202289.4|202319.1|202169.1|202441.2|202291.2|202281.7|202131.7|751
1651836300000|2022-05-06 11:25:00|202320.2|202170.2|202315.6|202165.6|202364.3|202214.3|202262.1|202135.7|777
1651836600000|2022-05-06 11:30:00|202313.2|202163.2|202328|202178|202445.2|202315.7|202286.2|202136.2|757
1651836900000|2022-05-06 11:35:00|202328.5|202178.5|202315.2|202165.2|202359|202209|202287.1|202137.1|708
1651837200000|2022-05-06 11:40:00|202315.1|202165.1|202303.9|202153.9|202349.8|202199.8|202229|202079|668
1651837500000|2022-05-06 11:45:00|202303|202153|202447.7|202297.7|202459.9|202309.9|202284|202134|595
1651837800000|2022-05-06 11:50:00|202446.6|202296.6|202413.3|202263.3|202452.4|202302.4|202390.4|202240.4|564
1651838100000|2022-05-06 11:55:00|202413.6|202263.6|202408.7|202258.7|202476.2|202326.2|202341.4|202191.4|823
1651838400000|2022-05-06 12:00:00|202410|202260|202161|202011|202410|202260|202132.7|201991.8|864
1651838700000|2022-05-06 12:05:00|202163.4|202013.4|201865.2|201815.2|202163.4|202013.4|201863.8|201753.7|742
1651839000000|2022-05-06 12:10:00|201864.4|201814.4|202114.1|201964.1|202119.5|201979.8|201864.4|201760.4|712
1651839300000|2022-05-06 12:15:00|202114.2|201964.2|202169.8|202019.8|202213.6|202077.2|202084.9|201934.9|630
1651839600000|2022-05-06 12:20:00|202171.9|202021.9|202004.5|201854.5|202208|202106.3|201968.5|201843.8|715
1651839900000|2022-05-06 12:25:00|202004.4|201854.4|201975.5|201825.5|202047.5|201897.5|201850.3|201700.3|754
1651840200000|2022-05-06 12:30:00|202018.3|201708.3|201643|201493|202020|201869|201499.9|201349.9|991
1651840500000|2022-05-06 12:35:00|201637.5|201487.5|201386|201236|201679.5|201529.5|201329.1|201179.1|1084
1651840800000|2022-05-06 12:40:00|201377.5|201227.5|201649.3|201499.3|201690.1|201540.1|201358|201208|1077
1651841100000|2022-05-06 12:45:00|201649|201499|202118.5|201968.5|202120.8|201970.8|201610.6|201460.6|1056
1651841400000|2022-05-06 12:50:00|202134.1|201984.1|202321.5|202171.5|202371.2|202221.2|201980|201830|1055
1651841700000|2022-05-06 12:55:00|202321.6|202171.6|202367.7|202217.7|202493.3|202343.3|202189.1|202039.1|1093
1651842000000|2022-05-06 13:00:00|202389.6|202239.6|202240.9|202090.9|202389.6|202239.6|202035.5|201889.8|1072
1651842300000|2022-05-06 13:05:00|202240.8|202090.8|202028.9|201878.9|202244.4|202116.1|202021.9|201871.9|1048
1651842600000|2022-05-06 13:10:00|202031.7|201881.7|201796.9|201646.9|202075.9|201980.7|201786.5|201636.5|1047
1651842900000|2022-05-06 13:15:00|201809.4|201659.4|201865.7|201715.7|202001.8|201851.8|201792.6|201642.6|1021
1651843200000|2022-05-06 13:20:00|201867.2|201717.2|201952.8|201802.8|202012.8|201893|201788.5|201638.5|974
1651843500000|2022-05-06 13:25:00|201971|201821|202029.8|201879.8|202037.6|201945.7|201860.4|201710.4|938
1651843800000|2022-05-06 13:30:00|202021.8|201871.8|202071.5|201921.5|202094.4|201969.7|201896.1|201746.1|757
1651844100000|2022-05-06 13:35:00|202074.5|201924.5|202280.1|202130.1|202327.1|202177.1|202043.5|201924.5|996
1651844400000|2022-05-06 13:40:00|202284.3|202134.3|202266.9|202116.9|202357.4|202207.4|202020.3|201883.8|1130
1651844700000|2022-05-06 13:45:00|202268.9|202118.9|202090.3|201940.3|202412.3|202277.2|202024.4|201874.4|1088
1651845000000|2022-05-06 13:50:00|202089.6|201939.6|201706.2|201556.2|202092.3|201942.3|201609.9|201459.9|1042
1651845300000|2022-05-06 13:55:00|201705.9|201555.9|201841.1|201691.1|201891.6|201757.2|201679.3|201529.3|1044
1651845600000|2022-05-06 14:00:00|201844.9|201694.9|201460|201310|201857.9|201707.9|201386|201263.5|1077
1651845900000|2022-05-06 14:05:00|201458.7|201308.7|201592.6|201442.6|201592.6|201442.6|201374.3|201224.3|1116
1651846200000|2022-05-06 14:10:00|201598.3|201448.3|201510.8|201360.8|201712.1|201572|201430.9|201280.9|1056
1651846500000|2022-05-06 14:15:00|201509.6|201359.6|201262|201112|201545.5|201429.3|201054.4|200943.5|1079
1651846800000|2022-05-06 14:20:00|201261.1|201111.1|201310.8|201160.8|201402.6|201283.8|201200|201063.4|1124
1651847100000|2022-05-06 14:25:00|201311.5|201161.5|201461.1|201311.1|201466.7|201362.5|201216|201106|1053
1651847400000|2022-05-06 14:30:00|201458.1|201308.1|201516.3|201366.3|201548.7|201450.9|201325.8|201175.8|1034
1651847700000|2022-05-06 14:35:00|201516.1|201366.1|201452.2|201302.2|201598.9|201498.3|201384.4|201285|977
1651848000000|2022-05-06 14:40:00|201387.1|201237.1|201415.8|201265.8|201462.9|201360.2|201243|201093|1076
1651848300000|2022-05-06 14:45:00|201421.6|201271.6|201064.5|201014.5|201432.3|201282.3|201064.5|200992.1|1031
1651848600000|2022-05-06 14:50:00|201111|200961|201091.8|200941.8|201196.6|201052.3|201004.6|200854.6|1043
1651848900000|2022-05-06 14:55:00|201095.3|200945.3|201078.2|201028.2|201136.6|201028.9|200854.9|200704.9|1069
1651849200000|2022-05-06 15:00:00|201077.1|201027.1|201345.2|201195.2|201346.8|201196.8|201047.8|200929.3|1036
1651849500000|2022-05-06 15:05:00|201347.5|201197.5|201145.4|200995.4|201400.4|201251|201048.4|200949.7|922
1651849800000|2022-05-06 15:10:00|201147.5|200997.5|201106.3|200956.3|201276.6|201167.6|201045|200941.9|966
1651850100000|2022-05-06 15:15:00|201104.2|200954.2|200980.2|200830.2|201160.5|201064.6|200968.2|200818.2|973
1651850400000|2022-05-06 15:20:00|200979.6|200829.6|200820.7|200670.7|200997.8|200866.8|200767.5|200642.9|933
1651850700000|2022-05-06 15:25:00|200820.1|200670.1|200896.4|200746.4|200956.3|200814.3|200792.2|200642.2|958
1651851000000|2022-05-06 15:30:00|200896|200746|201056.4|200906.4|201071.9|200969.3|200850.3|200700.3|1012
1651851300000|2022-05-06 15:35:00|201055.5|200905.5|201183.8|201033.8|201191.5|201041.5|201050.3|200900.3|889
1651851600000|2022-05-06 15:40:00|201183.9|201033.9|201133.6|200983.6|201288.6|201138.6|201064.4|200914.4|986
1651851900000|2022-05-06 15:45:00|201133.3|200983.3|201093.1|200943.1|201233.4|201083.4|201010.4|200885.3|874
1651852200000|2022-05-06 15:50:00|201093|200943|201174.6|201024.6|201183.5|201074.1|201000.3|200879.5|897
1651852500000|2022-05-06 15:55:00|201175.8|201025.8|201196.2|201046.2|201196.2|201080.5|201053.4|200903.4|893
1651852800000|2022-05-06 16:00:00|201195.3|201045.3|201067.5|200917.5|201231.6|201081.6|200923|200773|915
1651853100000|2022-05-06 16:05:00|201067.1|200917.1|201033|200883|201070.1|200920.1|200826.4|200676.4|873
1651853400000|2022-05-06 16:10:00|201032.9|200882.9|201359.5|201209.5|201390.2|201240.2|201015.8|200879.7|895
1651853700000|2022-05-06 16:15:00|201361|201211|201308.8|201158.8|201384.8|201234.8|201196.4|201046.4|925
1651854000000|2022-05-06 16:20:00|201310.9|201160.9|201149.2|200999.2|201310.9|201160.9|201065.8|200915.8|987
1651854300000|2022-05-06 16:25:00|201143.8|200993.8|201116.7|200966.7|201154.8|201048.9|201011.5|200894.7|947
1651854600000|2022-05-06 16:30:00|201116.8|200966.8|201027.5|200877.5|201155.5|201005.5|200973.3|200835.2|869
1651854900000|2022-05-06 16:35:00|201026.5|200876.5|201109.1|200959.1|201218|201068|200982.3|200832.3|950
1651855200000|2022-05-06 16:40:00|201111.1|200961.1|200958|200808|201164.4|201014.4|200934.6|200793.1|908
1651855500000|2022-05-06 16:45:00|200956.5|200806.5|201031.8|200881.8|201041.3|200896.1|200894.9|200786.5|759
1651855800000|2022-05-06 16:50:00|201032.2|200882.2|201024.3|200874.3|201166.8|201052.8|200928|200821.2|878
1651856100000|2022-05-06 16:55:00|201038.5|200888.5|201031.9|200881.9|201077.7|200971.7|200902.3|200795|853
1651856400000|2022-05-06 17:00:00|201033.7|200883.7|200986.7|200836.7|201107.8|200957.8|200952.6|200802.6|797
1651856700000|2022-05-06 17:05:00|200987.3|200837.3|201127|200977|201131|201016.6|200987.2|200837.2|841
1651857000000|2022-05-06 17:10:00|201128.9|200978.9|201129|200979|201143|201022.4|201031.7|200917|762
1651857300000|2022-05-06 17:15:00|201128.7|200978.7|201288.4|201138.4|201296.4|201183.4|201102.5|200957.6|786
1651857600000|2022-05-06 17:20:00|201286.7|201136.7|201204.2|201054.2|201304|201200.8|201135.3|200997.5|797
1651857900000|2022-05-06 17:25:00|201202.8|201052.8|201063.3|201013.3|201213.7|201109.6|200998.8|200892.3|797
1651858200000|2022-05-06 17:30:00|201060.8|201010.8|201073.2|200923.2|201133.5|201018.9|201013.6|200907.2|871
1651858500000|2022-05-06 17:35:00|201071.9|200921.9|201317|201167|201320.1|201172.7|200982.7|200883.9|914
1651858800000|2022-05-06 17:40:00|201317.4|201167.4|201236.6|201086.6|201369.4|201235.7|201229|201079|981
1651859100000|2022-05-06 17:45:00|201236.4|201086.4|201356.9|201206.9|201363.8|201222.9|201170.6|201020.6|954
1651859400000|2022-05-06 17:50:00|201356.8|201206.8|201531.2|201381.2|201566.1|201430.1|201299|201187.6|911
1651859700000|2022-05-06 17:55:00|201531.1|201381.1|201452.3|201302.3|201570|201467.4|201393.7|201293.3|840
1651860000000|2022-05-06 18:00:00|201452.9|201302.9|201383.3|201333.3|201521.9|201429.8|201314.3|201214.2|894
1651860300000|2022-05-06 18:05:00|201383.4|201333.4|201476.3|201326.3|201556.7|201449|201383.4|201291.1|696
1651860600000|2022-05-06 18:10:00|201477.5|201327.5|201374.7|201224.7|201478.5|201374.3|201299.5|201197.3|696
1651860900000|2022-05-06 18:15:00|201375.4|201225.4|201276.6|201126.6|201375.4|201255.3|201192.6|201092.7|638
1651861200000|2022-05-06 18:20:00|201274.9|201124.9|201318.8|201268.8|201411.7|201309.4|201228.3|201124|771
1651861500000|2022-05-06 18:25:00|201326.6|201276.6|201368|201218|201447|201341.7|201264.7|201160.4|927
1651861800000|2022-05-06 18:30:00|201368.6|201218.6|201486.8|201436.8|201534.8|201437|201316.9|201211.2|904
1651862100000|2022-05-06 18:35:00|201486.6|201436.6|201637.4|201487.4|201658.5|201554.7|201466.7|201368.5|816
1651862400000|2022-05-06 18:40:00|201637.8|201487.8|201616|201466|201653.6|201519.2|201507.3|201383.1|845
1651862700000|2022-05-06 18:45:00|201615.6|201465.6|201425|201275|201624.7|201511|201357.6|201258.2|830
1651863000000|2022-05-06 18:50:00|201426.9|201276.9|201325.9|201175.9|201436.1|201327.2|201269.8|201170.2|922
1651863300000|2022-05-06 18:55:00|201328.1|201178.1|201443.8|201293.8|201445.6|201338.3|201258.2|201130.3|881
1651863600000|2022-05-06 19:00:00|201444|201294|201465.4|201315.4|201623.6|201491.6|201441.3|201291.3|911
1651863900000|2022-05-06 19:05:00|201492.2|201342.2|201627|201477|201691.8|201541.8|201492.2|201342.2|788
1651864200000|2022-05-06 19:10:00|201624.5|201474.5|201616.7|201466.7|201626.1|201476.1|201546.1|201396.1|741
1651864500000|2022-05-06 19:15:00|201615.6|201465.6|201619.2|201469.2|201765|201615|201592.3|201442.3|815
1651864800000|2022-05-06 19:20:00|201618.2|201468.2|201766.1|201616.1|201766.2|201616.2|201591.5|201441.5|813
1651865100000|2022-05-06 19:25:00|201766.4|201616.4|201655.3|201505.3|201816.3|201699.7|201605.5|201455.5|823
1651865400000|2022-05-06 19:30:00|201655.2|201505.2|201589.9|201439.9|201673.1|201565|201516.8|201366.8|898
1651865700000|2022-05-06 19:35:00|201594.4|201444.4|201377|201227|201614|201464|201363.5|201213.5|936
1651866000000|2022-05-06 19:40:00|201376.2|201226.2|201412.5|201262.5|201496|201346|201347.4|201197.4|950
1651866300000|2022-05-06 19:45:00|201412.2|201262.2|201297.8|201147.8|201460|201310|201269.7|201119.7|1015
1651866600000|2022-05-06 19:50:00|201299|201149|201356.7|201206.7|201390.7|201240.7|201232.2|201082.2|972
1651866900000|2022-05-06 19:55:00|201360.5|201210.5|201410.3|201260.3|201476.5|201326.5|201323.5|201173.5|955
1651867200000|2022-05-06 20:00:00|201408|201258|201595.8|201445.8|201613.3|201463.3|201408|201258|590
1651867500000|2022-05-06 20:05:00|201587.2|201437.2|201597|201447|201620|201470|201499.8|201349.8|534
1651867800000|2022-05-06 20:10:00|201596.8|201446.8|201488.7|201338.7|201596.8|201481.3|201399.3|201249.3|625
1651868100000|2022-05-06 20:15:00|201489.1|201339.1|201471.5|201321.5|201495.2|201345.2|201450|201300|484
1651868400000|2022-05-06 20:20:00|201471.8|201321.8|201471.8|201321.8|201499.8|201349.8|201426.9|201276.9|398
1651868700000|2022-05-06 20:25:00|201472.1|201322.1|201532.4|201382.4|201561.6|201411.6|201468.9|201318.9|417
1651869000000|2022-05-06 20:30:00|201545|201395|201650.5|201500.5|201660|201510|201533.5|201383.5|508
1651869300000|2022-05-06 20:35:00|201634.8|201484.8|201643|201493|201679.7|201529.7|201629|201479|479
1651869600000|2022-05-06 20:40:00|201643.4|201493.4|201646.1|201496.1|201671.6|201521.6|201620.2|201470.2|335
1651869900000|2022-05-06 20:45:00|201645.5|201495.5|201695.5|201545.5|201695.5|201545.5|201596.5|201446.5|336
1651870200000|2022-05-06 20:50:00|201678.4|201528.4|201730.3|201421.8|201773.8|201585.6|201614.5|201417.7|578
1651870500000|2022-05-06 20:55:00|201636.2|201486.2|201648.9|201498.9|201732|201511|201590|201335.2|409
1652040000000|2022-05-08 20:00:00|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|1
1652043000000|2022-05-08 20:50:00|201786.4|201431.4|201787.3|201432.3|201795.9|201440.9|201711.1|201356.1|7
1652043300000|2022-05-08 20:55:00|201795.9|201440.9|201795.9|201440.9|201795.9|201440.9|201742.5|201387.5|9
1652043600000|2022-05-08 21:00:00|202025|201670|202148.9|201838.9|202175.6|201838.9|202015|201660|25
1652043900000|2022-05-08 21:05:00|202090|201780|202153|201843|202153|201843|201986.6|201676.6|8
1652044200000|2022-05-08 21:10:00|202090|201780|201761.8|201451.8|202153|201843|201743.9|201433.9|10
1652044500000|2022-05-08 21:15:00|201753.5|201443.5|201761.8|201451.8|201773.5|201463.5|201720|201410|10
1652044800000|2022-05-08 21:20:00|201755.9|201445.9|201773.5|201463.5|201773.5|201463.5|201720|201410|11
1652045100000|2022-05-08 21:25:00|201720|201410|201720|201410|201773.5|201463.5|201720|201410|25
1652045400000|2022-05-08 21:30:00|201765.9|201455.9|201773.5|201463.5|201773.5|201463.5|201720|201410|25
1652045700000|2022-05-08 21:35:00|201720|201410|201773.5|201463.5|201773.5|201463.5|201720|201410|33
1652046000000|2022-05-08 21:40:00|201765.9|201455.9|201742|201432|201774.9|201464.9|201720|201410|27
1652046300000|2022-05-08 21:45:00|201720|201410|201773.4|201463.4|201774.9|201464.9|201720|201410|29
1652046600000|2022-05-08 21:50:00|201760|201450|201741.4|201431.4|201773.4|201463.4|201720|201410|16
1652046900000|2022-05-08 21:55:00|201746.7|201436.7|201760.6|201450.6|201773.4|201463.4|201720|201410|21
1652047200000|2022-05-08 22:00:00|201789.9|201479.9|201863.7|201553.7|201892.1|201686.1|201666.3|201356.3|285
1652047500000|2022-05-08 22:05:00|201863|201553|201734.3|201584.3|201863|201649.2|201713.8|201529.2|583
1652047800000|2022-05-08 22:10:00|201730.5|201580.5|201744.7|201594.7|201783.2|201595.3|201697.7|201489.2|465
1652048100000|2022-05-08 22:15:00|201746.9|201596.9|201720.8|201570.8|201789.2|201639.2|201701.8|201551.8|577
1652048400000|2022-05-08 22:20:00|201720|201570|201785.9|201635.9|201877.5|201672.8|201713.8|201563.8|514
1652048700000|2022-05-08 22:25:00|201785.7|201635.7|201783.4|201633.4|201795|201645|201728.7|201578.7|409
1652049000000|2022-05-08 22:30:00|201785.8|201635.8|201703.8|201553.8|201796.5|201646.5|201691.8|201541.8|496
1652049300000|2022-05-08 22:35:00|201703.9|201553.9|201734.8|201584.8|201753|201603|201699.2|201549.2|391
1652049600000|2022-05-08 22:40:00|201734.6|201584.6|201791.6|201641.6|201795.8|201645.8|201726.2|201576.2|421
1652049900000|2022-05-08 22:45:00|201791.5|201641.5|201788.1|201638.1|201800.6|201650.6|201762.8|201612.8|254
1652050200000|2022-05-08 22:50:00|201787.6|201637.6|201772.6|201622.6|201794.9|201644.9|201736.4|201586.4|315
1652050500000|2022-05-08 22:55:00|201769.8|201619.8|201786.1|201636.1|201803.8|201653.8|201756.6|201606.6|280
1652050800000|2022-05-08 23:00:00|201788.1|201638.1|201786.5|201636.5|201811.2|201661.2|201743.2|201593.2|647
1652051100000|2022-05-08 23:05:00|201782.3|201632.3|201818.1|201668.1|201854.8|201704.8|201760.4|201610.4|648
1652051400000|2022-05-08 23:10:00|201837.2|201687.2|201870.6|201720.6|201888.5|201738.5|201808.7|201658.7|649
1652051700000|2022-05-08 23:15:00|201864.9|201714.9|201804.5|201654.5|201877.7|201727.7|201796.7|201646.7|394
1652052000000|2022-05-08 23:20:00|201805.5|201655.5|201847.8|201697.8|201871.5|201721.5|201791.2|201641.2|433
1652052300000|2022-05-08 23:25:00|201848.2|201698.2|201843.7|201693.7|201881.6|201731.6|201815.5|201665.5|495
1652052600000|2022-05-08 23:30:00|201846.6|201696.6|201957|201807|201960.8|201810.8|201833.6|201683.6|382
1652052900000|2022-05-08 23:35:00|201957.1|201807.1|201997.8|201847.8|202001.4|201851.4|201939.2|201789.2|627
1652053200000|2022-05-08 23:40:00|202003.6|201853.6|201931.3|201781.3|202043.6|201893.6|201905.6|201755.6|556
1652053500000|2022-05-08 23:45:00|201929|201779|201940.7|201790.7|201967.1|201817.1|201878.9|201728.9|693
1652053800000|2022-05-08 23:50:00|201940.6|201790.6|201970.3|201820.3|201987.3|201837.3|201917.5|201767.5|513
1652054100000|2022-05-08 23:55:00|201971.9|201821.9|202005.7|201855.7|202038.5|201888.5|201970.6|201820.6|474
1652054400000|2022-05-09 00:00:00|202008|201858|202082.5|201932.5|202088|201938|201996.1|201846.1|522
1652054700000|2022-05-09 00:05:00|202082.7|201932.7|202105.3|201955.3|202117.3|201967.3|202001.5|201851.5|386
1652055000000|2022-05-09 00:10:00|202104.5|201954.5|202120.9|201970.9|202121.7|201971.7|202083.7|201933.7|595
1652055300000|2022-05-09 00:15:00|202120.4|201970.4|202184.1|202034.1|202204.8|202054.8|202088.4|201938.4|690
1652055600000|2022-05-09 00:20:00|202182.6|202032.6|202158.5|202008.5|202188.8|202038.8|202114.9|201964.9|683
1652055900000|2022-05-09 00:25:00|202158.3|202008.3|202097.5|201947.5|202165.9|202015.9|202080.2|201930.2|621
1652056200000|2022-05-09 00:30:00|202100.1|201950.1|202191.4|202041.4|202209.3|202059.3|202091.5|201941.5|588
1652056500000|2022-05-09 00:35:00|202191.3|202041.3|202278.7|202128.7|202292.2|202142.2|202191.3|202041.3|552
1652056800000|2022-05-09 00:40:00|202277.1|202127.1|202179.6|202029.6|202291|202141|202164.8|202014.8|590
1652057100000|2022-05-09 00:45:00|202178.1|202028.1|202249.1|202099.1|202251.1|202101.1|202175.3|202025.3|665
1652057400000|2022-05-09 00:50:00|202249.5|202099.5|202284.5|202134.5|202301.6|202151.6|202247.1|202097.1|516
1652057700000|2022-05-09 00:55:00|202288.4|202138.4|202295.3|202145.3|202314.3|202164.3|202282.1|202132.1|594
1652058000000|2022-05-09 01:00:00|202294.7|202144.7|202456.5|202306.5|202505.9|202355.9|202283.2|202133.2|740
1652058300000|2022-05-09 01:05:00|202463.7|202313.7|202445.5|202295.5|202463.7|202313.7|202334.6|202184.6|743
1652058600000|2022-05-09 01:10:00|202442.1|202292.1|202442.2|202292.2|202457.7|202307.7|202381|202231|726
1652058900000|2022-05-09 01:15:00|202442.4|202292.4|202373.1|202223.1|202448.8|202298.8|202350.8|202200.8|700
1652059200000|2022-05-09 01:20:00|202372.8|202222.8|202399.6|202249.6|202417.3|202267.3|202348.3|202198.3|526
1652059500000|2022-05-09 01:25:00|202409|202259|202436.8|202286.8|202452.5|202302.5|202351.7|202201.7|608
1652059800000|2022-05-09 01:30:00|202444.1|202294.1|202337|202187|202460.2|202310.2|202327.8|202177.8|663
1652060100000|2022-05-09 01:35:00|202334.8|202184.8|202440.8|202290.8|202454.8|202304.8|202334.8|202184.8|559
1652060400000|2022-05-09 01:40:00|202446.8|202296.8|202282.3|202132.3|202448.1|202298.1|202260.8|202110.8|717
1652060700000|2022-05-09 01:45:00|202280.1|202130.1|202229|202079|202290.8|202140.8|202198.7|202048.7|588
1652061000000|2022-05-09 01:50:00|202229.3|202079.3|202114.4|201964.4|202234.3|202084.3|202109.2|201959.2|626
1652061300000|2022-05-09 01:55:00|202112.8|201962.8|202127|201977|202204.8|202054.8|202079|201929|618
1652061600000|2022-05-09 02:00:00|202127.2|201977.2|202269.7|202119.7|202275.2|202125.2|202121.9|201971.9|598
1652061900000|2022-05-09 02:05:00|202270.4|202120.4|202257|202107|202272.5|202122.5|202210.7|202060.7|493
1652062200000|2022-05-09 02:10:00|202257.5|202107.5|202366.1|202216.1|202384|202234|202210|202060|585
1652062500000|2022-05-09 02:15:00|202366.2|202216.2|202384.9|202234.9|202406.4|202256.4|202298|202148|623
1652062800000|2022-05-09 02:20:00|202388|202238|202355.6|202205.6|202421.7|202271.7|202354.7|202204.7|695
1652063100000|2022-05-09 02:25:00|202360.1|202210.1|202376.8|202226.8|202415|202265|202328.5|202178.5|544
1652063400000|2022-05-09 02:30:00|202375.6|202225.6|202353.1|202203.1|202378.2|202228.2|202320.6|202170.6|633
1652063700000|2022-05-09 02:35:00|202354.4|202204.4|202402.8|202252.8|202423.3|202273.3|202331.4|202181.4|531
1652064000000|2022-05-09 02:40:00|202407.1|202257.1|202467.2|202317.2|202470.1|202320.1|202394.3|202244.3|616
1652064300000|2022-05-09 02:45:00|202469.1|202319.1|202462.3|202312.3|202472.6|202322.6|202397.3|202247.3|584
1652064600000|2022-05-09 02:50:00|202463.4|202313.4|202412.2|202262.2|202464.1|202314.1|202401.9|202251.9|440
1652064900000|2022-05-09 02:55:00|202410.3|202260.3|202324|202174|202415.4|202265.4|202318.1|202168.1|567
1652065200000|2022-05-09 03:00:00|202330.5|202180.5|202289.4|202139.4|202336.1|202186.1|202276.8|202126.8|575
1652065500000|2022-05-09 03:05:00|202290.2|202140.2|202180.8|202030.8|202300.8|202150.8|202136.9|201986.9|668
1652065800000|2022-05-09 03:10:00|202184|202034|202227.8|202077.8|202229.5|202079.5|202165.9|202015.9|501
1652066100000|2022-05-09 03:15:00|202228.5|202078.5|202217.5|202067.5|202270.4|202120.4|202212.7|202062.7|515
1652066400000|2022-05-09 03:20:00|202217.6|202067.6|202215.2|202065.2|202244.3|202094.3|202199.2|202049.2|644
1652066700000|2022-05-09 03:25:00|202215.1|202065.1|202226.7|202076.7|202232.9|202082.9|202167.5|202017.5|656
1652067000000|2022-05-09 03:30:00|202227.1|202077.1|202213.6|202063.6|202275.3|202125.3|202194.3|202044.3|639
1652067300000|2022-05-09 03:35:00|202213.1|202063.1|202268.1|202118.1|202281.2|202131.2|202201.2|202051.2|617
1652067600000|2022-05-09 03:40:00|202267.6|202117.6|202348.6|202198.6|202397.9|202247.9|202259.1|202109.1|610
1652067900000|2022-05-09 03:45:00|202353.9|202203.9|202467.4|202317.4|202489.6|202339.6|202335|202185|694
1652068200000|2022-05-09 03:50:00|202469.1|202319.1|202357.2|202207.2|202478.8|202328.8|202350.5|202200.5|599
1652068500000|2022-05-09 03:55:00|202361.8|202211.8|202414.4|202264.4|202441.4|202291.4|202359.6|202209.6|578
1652068800000|2022-05-09 04:00:00|202414.3|202264.3|202445.4|202295.4|202449.9|202299.9|202404.1|202254.1|493
1652069100000|2022-05-09 04:05:00|202444.8|202294.8|202444.9|202294.9|202460.3|202310.3|202418.9|202268.9|404
1652069400000|2022-05-09 04:10:00|202443.3|202293.3|202499.7|202349.7|202555.3|202405.3|202439.7|202289.7|379
1652069700000|2022-05-09 04:15:00|202502.9|202352.9|202435.3|202285.3|202537.5|202387.5|202426.6|202276.6|417
1652070000000|2022-05-09 04:20:00|202436.7|202286.7|202495.1|202345.1|202502.1|202352.1|202397.1|202247.1|474
1652070300000|2022-05-09 04:25:00|202493.9|202343.9|202417.4|202267.4|202501.7|202351.7|202406.7|202256.7|389
1652070600000|2022-05-09 04:30:00|202414.5|202264.5|202430.8|202280.8|202458.6|202308.6|202397.5|202247.5|532
1652070900000|2022-05-09 04:35:00|202423.3|202273.3|202507.4|202357.4|202546.8|202396.8|202423.3|202273.3|549
1652071200000|2022-05-09 04:40:00|202506.1|202356.1|202474.4|202324.4|202526.5|202376.5|202453.2|202303.2|597
1652071500000|2022-05-09 04:45:00|202474.8|202324.8|202499|202349|202508.1|202358.1|202452.3|202302.3|507
1652071800000|2022-05-09 04:50:00|202498.3|202348.3|202498.2|202348.2|202540.8|202390.8|202470.9|202320.9|382
1652072100000|2022-05-09 04:55:00|202498.4|202348.4|202519.6|202369.6|202547.1|202397.1|202488.3|202338.3|404
1652072400000|2022-05-09 05:00:00|202518.8|202368.8|202630.9|202480.9|202632.8|202482.8|202518.8|202368.8|485
1652072700000|2022-05-09 05:05:00|202630.2|202480.2|202624.4|202474.4|202664.9|202514.9|202570.5|202420.5|565
1652073000000|2022-05-09 05:10:00|202624|202474|202634.8|202484.8|202667.2|202517.2|202603.8|202453.8|600
1652073300000|2022-05-09 05:15:00|202635.8|202485.8|202659.1|202509.1|202670.5|202520.5|202606.7|202456.7|555
1652073600000|2022-05-09 05:20:00|202659|202509|202689|202539|202700.6|202550.6|202629.8|202479.8|514
1652073900000|2022-05-09 05:25:00|202690.6|202540.6|202671.2|202521.2|202705.4|202555.4|202664.5|202514.5|524
1652074200000|2022-05-09 05:30:00|202672.5|202522.5|202661.9|202511.9|202679.3|202529.3|202599.3|202449.3|636
1652074500000|2022-05-09 05:35:00|202654.4|202504.4|202600.6|202450.6|202707|202557|202587.8|202437.8|710
1652074800000|2022-05-09 05:40:00|202600.8|202450.8|202634.3|202484.3|202677.6|202527.6|202599.4|202449.4|629
1652075100000|2022-05-09 05:45:00|202638.1|202488.1|202657.1|202507.1|202712.8|202562.8|202620.7|202470.7|588
1652075400000|2022-05-09 05:50:00|202655.7|202505.7|202674.4|202524.4|202726.3|202576.3|202640.3|202490.3|656
1652075700000|2022-05-09 05:55:00|202673.8|202523.8|202655.8|202505.8|202719.9|202569.9|202648.6|202498.6|642
1652076000000|2022-05-09 06:00:00|202653|202503|202494.1|202344.1|202653|202503|202463.5|202313.5|827
1652076300000|2022-05-09 06:05:00|202491.4|202341.4|202545.5|202395.5|202603.6|202453.6|202458|202308|898
1652076600000|2022-05-09 06:10:00|202544.7|202394.7|202462.3|202312.3|202547.9|202397.9|202381.4|202231.4|873
1652076900000|2022-05-09 06:15:00|202465|202315|202433.5|202283.5|202519.2|202369.2|202411|202261|818
1652077200000|2022-05-09 06:20:00|202432|202282|202537.6|202387.6|202546.6|202396.6|202420.5|202270.5|674
1652077500000|2022-05-09 06:25:00|202537.7|202387.7|202395.3|202245.3|202542.8|202392.8|202369.8|202219.8|666
1652077800000|2022-05-09 06:30:00|202394.5|202244.5|202372.1|202222.1|202439.8|202289.8|202364.9|202214.9|685
1652078100000|2022-05-09 06:35:00|202371.5|202221.5|202327.3|202177.3|202391.3|202241.3|202321.4|202171.4|557
1652078400000|2022-05-09 06:40:00|202327.5|202177.5|202452.7|202302.7|202457.6|202307.6|202327.3|202177.3|594
1652078700000|2022-05-09 06:45:00|202452.8|202302.8|202491.1|202341.1|202499.6|202349.6|202415.1|202265.1|494
1652079000000|2022-05-09 06:50:00|202491.3|202341.3|202554.7|202404.7|202566.5|202416.5|202453.2|202303.2|648
1652079300000|2022-05-09 06:55:00|202555.5|202405.5|202482.8|202332.8|202561.4|202411.4|202455.5|202305.5|754
1652079600000|2022-05-09 07:00:00|202481.5|202331.5|202353|202203|202514.4|202364.4|202276.2|202126.2|933
1652079900000|2022-05-09 07:05:00|202349.9|202199.9|202420|202270|202423.9|202273.9|202295.5|202145.5|856
1652080200000|2022-05-09 07:10:00|202420.3|202270.3|202300.6|202150.6|202420.3|202270.3|202230.5|202080.5|916
1652080500000|2022-05-09 07:15:00|202300.1|202150.1|202451.7|202301.7|202453.1|202303.1|202248.9|202098.9|991
1652080800000|2022-05-09 07:20:00|202451.2|202301.2|202691|202541|202712.5|202562.5|202424.8|202274.8|870
1652081100000|2022-05-09 07:25:00|202690|202540|202537.6|202387.6|202734.1|202571|202449.6|202299.6|1068
1652081400000|2022-05-09 07:30:00|202546.6|202396.6|202464.1|202314.1|202663.3|202513.3|202455|202305|895
1652081700000|2022-05-09 07:35:00|202463.2|202313.2|202475.9|202325.9|202506.6|202356.6|202345.9|202195.9|789
1652082000000|2022-05-09 07:40:00|202474.6|202324.6|202636.3|202486.3|202644.8|202494.8|202472.8|202322.8|764
1652082300000|2022-05-09 07:45:00|202636.6|202486.6|202583.3|202433.3|202655.9|202505.9|202572.7|202422.7|768
1652082600000|2022-05-09 07:50:00|202583.4|202433.4|202868.5|202718.5|202889.1|202739.1|202575.5|202425.5|787
1652082900000|2022-05-09 07:55:00|202870.2|202720.2|202929.3|202779.3|202961.9|202811.9|202869.6|202719.6|829
1652083200000|2022-05-09 08:00:00|202929.4|202779.4|203112.4|202962.4|203165.3|203015.3|202928.1|202778.1|887
1652083500000|2022-05-09 08:05:00|203112.8|202962.8|202886.6|202736.6|203112.8|202962.8|202831.2|202731.9|813
1652083800000|2022-05-09 08:10:00|202883.4|202733.4|203046.9|202896.9|203061.7|202911.7|202878.6|202728.6|909
1652084100000|2022-05-09 08:15:00|203047.3|202897.3|203062.9|202912.9|203096|202946|203005.5|202855.5|845
1652084400000|2022-05-09 08:20:00|203064|202914|203058.5|202908.5|203079.4|202929.4|202967.8|202817.8|848
1652084700000|2022-05-09 08:25:00|203057.3|202907.3|203098.8|202948.8|203138.8|202988.8|202981.1|202831.1|889
1652085000000|2022-05-09 08:30:00|203097.4|202947.4|203240.6|203090.6|203245.2|203095.2|203052.9|202902.9|843
1652085300000|2022-05-09 08:35:00|203241.3|203091.3|203300.5|203150.5|203348.3|203198.3|203238.1|203088.1|829
1652085600000|2022-05-09 08:40:00|203300.1|203150.1|203319.1|203169.1|203348|203198|203250.4|203100.4|682
1652085900000|2022-05-09 08:45:00|203315.6|203165.6|203332.2|203182.2|203334.1|203184.1|203262.2|203112.2|765
1652086200000|2022-05-09 08:50:00|203337.3|203187.3|203223.6|203073.6|203368.2|203218.2|203204.8|203054.8|692
1652086500000|2022-05-09 08:55:00|203222.5|203072.5|203159.9|203009.9|203287.6|203137.6|203151.7|203006.2|888
1652086800000|2022-05-09 09:00:00|203159.8|203009.8|203091.5|202941.5|203163.2|203013.2|203041.4|202891.4|832
1652087100000|2022-05-09 09:05:00|203092.8|202942.8|203040.2|202890.2|203092.8|202942.8|202985.3|202835.3|717
1652087400000|2022-05-09 09:10:00|203041.1|202891.1|202908.3|202758.3|203042.9|202892.9|202870.6|202720.6|766
1652087700000|2022-05-09 09:15:00|202910.9|202760.9|203039.8|202889.8|203077.9|202927.9|202909.8|202759.8|716
1652088000000|2022-05-09 09:20:00|203039.2|202889.2|203069.6|202919.6|203090.6|202940.6|202953.7|202803.7|781
1652088300000|2022-05-09 09:25:00|203069.3|202919.3|203233.1|203083.1|203254.4|203104.4|203038.2|202888.2|724
1652088600000|2022-05-09 09:30:00|203233.4|203083.4|203348.7|203198.7|203388.1|203238.1|203214|203064|754
1652088900000|2022-05-09 09:35:00|203349.2|203199.2|203348.8|203198.8|203367.1|203217.1|203245.3|203095.3|671
1652089200000|2022-05-09 09:40:00|203347.7|203197.7|203260.9|203110.9|203356.3|203206.3|203234.3|203084.3|858
1652089500000|2022-05-09 09:45:00|203255.9|203105.9|203266.6|203116.6|203335.4|203185.4|203252.6|203102.6|775
1652089800000|2022-05-09 09:50:00|203267.7|203117.7|203295.1|203145.1|203306.9|203156.9|203125.8|202975.8|822
1652090100000|2022-05-09 09:55:00|203296|203146|203099.6|202949.6|203330.3|203180.3|203087.4|202937.4|796
1652090400000|2022-05-09 10:00:00|203101.7|202951.7|203044.8|202894.8|203118.6|202968.6|203041|202891|793
1652090700000|2022-05-09 10:05:00|203044.1|202894.1|203060.2|202910.2|203088.4|202938.4|203003.6|202853.6|712
1652091000000|2022-05-09 10:10:00|203062|202912|203082.9|202932.9|203146.1|202996.1|203043.9|202893.9|719
1652091300000|2022-05-09 10:15:00|203084.3|202934.3|203266.7|203116.7|203293.5|203143.5|203030.2|202880.2|755
1652091600000|2022-05-09 10:20:00|203269|203119|203321.7|203171.7|203342.2|203192.2|203228.1|203078.1|728
1652091900000|2022-05-09 10:25:00|203320.3|203170.3|203385.8|203235.8|203473.1|203323.1|203307.5|203157.5|691
1652092200000|2022-05-09 10:30:00|203385.1|203235.1|203546.8|203396.8|203590.1|203440.1|203371.7|203221.7|832
1652092500000|2022-05-09 10:35:00|203550.3|203400.3|203601.7|203451.7|203608.5|203458.5|203500.9|203350.9|796
1652092800000|2022-05-09 10:40:00|203602|203452|203581.7|203431.7|203663.3|203513.3|203533.7|203383.7|764
1652093100000|2022-05-09 10:45:00|203578.8|203428.8|203542.3|203392.3|203599.1|203449.1|203480.3|203330.3|845
1652093400000|2022-05-09 10:50:00|203540.8|203390.8|203639.4|203489.4|203646.5|203496.5|203531.7|203381.7|763
1652093700000|2022-05-09 10:55:00|203640|203490|203703.9|203553.9|203712|203562|203541.3|203391.3|1014
1652094000000|2022-05-09 11:00:00|203698.4|203548.4|203848.3|203698.3|203854.4|203741.7|203694|203544|932
1652094300000|2022-05-09 11:05:00|203802.2|203752.2|203853.7|203703.7|203864|203752.2|203755.7|203605.7|791
1652094600000|2022-05-09 11:10:00|203854|203704|203793.1|203643.1|203874.8|203731.7|203749|203599|814
1652094900000|2022-05-09 11:15:00|203794.2|203644.2|203906.5|203756.5|203932.8|203782.8|203737.1|203624|759
1652095200000|2022-05-09 11:20:00|203909.5|203759.5|203932.4|203782.4|203999.9|203849.9|203909.5|203759.5|825
1652095500000|2022-05-09 11:25:00|203932.8|203782.8|203990|203840|204007.6|203869.5|203846|203696|836
1652095800000|2022-05-09 11:30:00|203988.3|203838.3|203720.9|203570.9|203998.5|203894.3|203709.7|203559.7|891
1652096100000|2022-05-09 11:35:00|203720.7|203570.7|203648.6|203498.6|203723.8|203610.7|203607.2|203458.7|804
1652096400000|2022-05-09 11:40:00|203648.4|203498.4|203608.2|203458.2|203673.3|203576.5|203499.9|203399.4|699
1652096700000|2022-05-09 11:45:00|203610|203460|203508.8|203358.8|203645.4|203512|203425.3|203320.7|757
1652097000000|2022-05-09 11:50:00|203508.9|203358.9|203388.6|203238.6|203522.2|203372.2|203305.8|203197.4|692
1652097300000|2022-05-09 11:55:00|203387.1|203237.1|203447.9|203297.9|203453.2|203350.8|203296.6|203166.5|775
1652097600000|2022-05-09 12:00:00|203445.9|203295.9|203289.2|203139.2|203562.6|203460.7|203249|203127.4|937
1652097900000|2022-05-09 12:05:00|203290.4|203140.4|203101.6|202951.6|203367.6|203259.5|203023.6|202873.6|1044
1652098200000|2022-05-09 12:10:00|203101|202951|203056.5|202906.5|203267.8|203148.5|203044|202903|1027
1652098500000|2022-05-09 12:15:00|203062.5|202912.5|203099.4|202949.4|203140.7|203023.9|203016.4|202905.7|903
1652098800000|2022-05-09 12:20:00|203090.5|202940.5|202886.3|202736.3|203109.2|202959.2|202798.6|202656.7|1007
1652099100000|2022-05-09 12:25:00|202887|202737|202880.7|202730.7|202984.7|202872.2|202783.9|202680.7|857
1652099400000|2022-05-09 12:30:00|202879|202729|202592.2|202442.2|202887|202758.8|202529.1|202426.2|868
1652099700000|2022-05-09 12:35:00|202593.5|202443.5|202584.7|202434.7|202677|202570.9|202455.2|202341.7|864
1652100000000|2022-05-09 12:40:00|202578.1|202428.1|202568.6|202518.6|202649.8|202566.7|202465.8|202365.7|775
1652100300000|2022-05-09 12:45:00|202567.2|202517.2|202717.8|202567.8|202866.4|202761.6|202504.6|202399.2|912
1652100600000|2022-05-09 12:50:00|202718.3|202568.3|202810.5|202660.5|202882.4|202732.4|202673.4|202523.4|853
1652100900000|2022-05-09 12:55:00|202810.4|202660.4|202893|202743|202897|202747|202764.2|202614.2|808
1652101200000|2022-05-09 13:00:00|202894.9|202744.9|202574.8|202424.8|202894.9|202744.9|202527.5|202421|878
1652101500000|2022-05-09 13:05:00|202580.5|202430.5|202657.3|202607.3|202701.1|202616.2|202466.7|202316.7|716
1652101800000|2022-05-09 13:10:00|202659.5|202609.5|202716.5|202566.5|202903.2|202753.2|202652.7|202537.6|811
1652102100000|2022-05-09 13:15:00|202721.2|202571.2|202890.1|202740.1|202897.4|202796.6|202702.2|202552.2|821
1652102400000|2022-05-09 13:20:00|202891.8|202741.8|202756.7|202606.7|202957.2|202852.5|202753.7|202603.7|876
1652102700000|2022-05-09 13:25:00|202756|202606|202802.7|202652.7|202802.7|202652.7|202671|202554.3|792
1652103000000|2022-05-09 13:30:00|202794.2|202644.2|202899.2|202749.2|202944.7|202804.1|202722.7|202575.7|1113
1652103300000|2022-05-09 13:35:00|202888.5|202738.5|202719.1|202569.1|202905.6|202775.2|202678.7|202528.7|1105
1652103600000|2022-05-09 13:40:00|202721.2|202571.2|203022.9|202872.9|203055|202921.1|202721.2|202571.2|1110
1652103900000|2022-05-09 13:45:00|203023.3|202873.3|203071.1|202921.1|203116.8|203014.8|202997.6|202871.6|980
1652104200000|2022-05-09 13:50:00|203066.6|202916.6|203033.2|202883.2|203111.9|203011|202798.6|202665.9|1100
1652104500000|2022-05-09 13:55:00|203040.4|202890.4|203142.7|202992.7|203217.5|203113.2|203002.3|202852.3|1045
1652104800000|2022-05-09 14:00:00|203147.2|202997.2|203134.3|202984.3|203241.7|203132.9|203075.7|202953.8|1081
1652105100000|2022-05-09 14:05:00|203079.9|203029.9|203296.6|203146.6|203447.9|203297.9|203048.3|202945.1|1007
1652105400000|2022-05-09 14:10:00|203294.9|203144.9|203279.3|203129.3|203355|203251.9|203163.4|203046.2|991
1652105700000|2022-05-09 14:15:00|203280.6|203130.6|203342.8|203292.8|203396.8|203305.4|203172.7|203065.2|935
1652106000000|2022-05-09 14:20:00|203342.5|203292.5|203393.2|203243.2|203432.4|203338.6|203295.9|203194.6|941
1652106300000|2022-05-09 14:25:00|203394.2|203244.2|203367.4|203317.4|203401.9|203318.8|203240.2|203135.9|844
1652106600000|2022-05-09 14:30:00|203367.6|203317.6|203378.2|203228.2|203508.4|203404.5|203287.3|203151.5|936
1652106900000|2022-05-09 14:35:00|203378|203228|203425.6|203275.6|203443.2|203322.5|203323.5|203190.2|912
1652107200000|2022-05-09 14:40:00|203427.5|203277.5|203392.2|203242.2|203481.9|203357.7|203275.9|203176|980
1652107500000|2022-05-09 14:45:00|203392.1|203242.1|203415.2|203265.2|203437.6|203335|203209.7|203102.6|1047
1652107800000|2022-05-09 14:50:00|203416.7|203266.7|203301.5|203151.5|203416.7|203317.7|203196.8|203084.5|967
1652108100000|2022-05-09 14:55:00|203301.7|203151.7|203350.7|203200.7|203396.3|203284.7|203216|203103.7|973
1652108400000|2022-05-09 15:00:00|203350.5|203200.5|203399.2|203249.2|203482.3|203373.9|203306.1|203173.1|1013
1652108700000|2022-05-09 15:05:00|203398.2|203248.2|203416.9|203266.9|203502.6|203402.4|203339.2|203239.9|849
1652109000000|2022-05-09 15:10:00|203418.4|203268.4|203380|203230|203508.2|203398.1|203343.6|203225.7|809
1652109300000|2022-05-09 15:15:00|203379.5|203229.5|203430.1|203280.1|203436.8|203328.8|203255.3|203161.5|809
1652109600000|2022-05-09 15:20:00|203429.9|203279.9|203404.5|203354.5|203456.9|203355.6|203336.2|203237.9|812
1652109900000|2022-05-09 15:25:00|203409.5|203359.5|203469.4|203319.4|203526.9|203436.2|203406.3|203300.5|851
1652110200000|2022-05-09 15:30:00|203468.7|203318.7|203322.2|203272.2|203520.9|203414.1|203322.2|203224.3|898
1652110500000|2022-05-09 15:35:00|203370.8|203220.8|203342.8|203192.8|203437.6|203337.4|203257.6|203150.7|925
1652110800000|2022-05-09 15:40:00|203338.8|203188.8|203307.6|203157.6|203393.2|203296.7|203242.7|203139.1|936
1652111100000|2022-05-09 15:45:00|203306.3|203156.3|203262.1|203112.1|203358.6|203260.7|203145.8|203050.8|988
1652111400000|2022-05-09 15:50:00|203261.9|203111.9|203046.8|202996.8|203262.9|203134.5|203035|202940.1|891
1652111700000|2022-05-09 15:55:00|203046.9|202996.9|203127.3|202977.3|203127.3|203028.9|203032.7|202939.2|867
1652112000000|2022-05-09 16:00:00|203133.7|202983.7|203193.2|203143.2|203248.7|203154|203080.4|202982|846
1652112300000|2022-05-09 16:05:00|203193.1|203143.1|203023.3|202873.3|203234.6|203149.5|202907|202804|949
1652112600000|2022-05-09 16:10:00|203033.4|202883.4|202713.8|202563.8|203038.1|202920.6|202674.2|202560.6|871
1652112900000|2022-05-09 16:15:00|202720.3|202570.3|202809|202659|202816.5|202667.6|202606.8|202456.8|912
1652113200000|2022-05-09 16:20:00|202809.4|202659.4|202796|202646|202903.2|202805|202756|202643|935
1652113500000|2022-05-09 16:25:00|202798.4|202648.4|202654.4|202504.4|202903.3|202780.1|202619.3|202485.7|991
1652113800000|2022-05-09 16:30:00|202664.9|202514.9|202778.3|202628.3|202804.8|202654.8|202649.7|202499.7|955
1652114100000|2022-05-09 16:35:00|202764|202614|202897.3|202747.3|202912.6|202762.6|202763.5|202614|890
1652114400000|2022-05-09 16:40:00|202895.3|202745.3|203021.9|202871.9|203024.8|202874.8|202832.9|202682.9|879
1652114700000|2022-05-09 16:45:00|203022.2|202872.2|203041.1|202891.1|203058.8|202942|202950.4|202800.4|786
1652115000000|2022-05-09 16:50:00|203041.7|202891.7|203088|202938|203114|203009.8|203021.4|202885.6|611
1652115300000|2022-05-09 16:55:00|203090.3|202940.3|203110.5|202960.5|203110.5|202961.7|203004.8|202854.8|705
1652115600000|2022-05-09 17:00:00|203111.9|202961.9|203223.3|203073.3|203235.9|203085.9|203076.2|202926.2|827
1652115900000|2022-05-09 17:05:00|203220.4|203070.4|203312.4|203162.4|203325.1|203175.1|203194.9|203044.9|748
1652116200000|2022-05-09 17:10:00|203316.9|203166.9|203342.1|203192.1|203363.1|203213.1|203302.1|203152.1|747
1652116500000|2022-05-09 17:15:00|203342.2|203192.2|203270.8|203120.8|203368.9|203218.9|203185.4|203088.2|796
1652116800000|2022-05-09 17:20:00|203271|203121|203326|203176|203362.2|203242.9|203209.6|203091.6|846
1652117100000|2022-05-09 17:25:00|203325.6|203175.6|203233|203083|203350.1|203200.1|203205.2|203055.2|907
1652117400000|2022-05-09 17:30:00|203231.9|203081.9|203301.7|203151.7|203322.3|203172.3|203148|202998|929
1652117700000|2022-05-09 17:35:00|203301|203151|203602.6|203452.6|203645.6|203495.6|203299.2|203149.2|810
1652118000000|2022-05-09 17:40:00|203604.8|203454.8|203404.6|203254.6|203626.2|203515.8|203348.5|203244.6|923
1652118300000|2022-05-09 17:45:00|203405|203255|203445.6|203295.6|203522.1|203410|203368.8|203218.8|861
1652118600000|2022-05-09 17:50:00|203446.4|203296.4|203514.4|203464.4|203654.1|203554.4|203372.4|203272.5|824
1652118900000|2022-05-09 17:55:00|203514.5|203464.5|203447.5|203297.5|203590.9|203489.9|203370.3|203264.5|916
1652119200000|2022-05-09 18:00:00|203448.2|203298.2|203426.2|203276.2|203456.7|203352.7|203262.5|203162.3|892
1652119500000|2022-05-09 18:05:00|203426.9|203276.9|203567.6|203417.6|203579|203456.2|203337.6|203233.7|863
1652119800000|2022-05-09 18:10:00|203563.4|203413.4|203470.1|203420.1|203571.7|203465.5|203427.4|203288.5|899
1652120100000|2022-05-09 18:15:00|203469.8|203419.8|203390|203240|203513.9|203422.7|203261|203161|921
1652120400000|2022-05-09 18:20:00|203389.4|203239.4|203571.6|203421.6|203592.7|203488.5|203352|203235.9|839
1652120700000|2022-05-09 18:25:00|203578.4|203428.4|203546|203396|203637.8|203496.9|203497.8|203360.2|791
1652121000000|2022-05-09 18:30:00|203545.6|203395.6|203540|203490|203653.8|203550.2|203464.9|203365.7|726
1652121300000|2022-05-09 18:35:00|203590.1|203440.1|203616.5|203566.5|203664.3|203567.4|203484.4|203362.6|776
1652121600000|2022-05-09 18:40:00|203621.1|203571.1|203670.1|203620.1|203728.9|203626.8|203615.3|203499.6|843
1652121900000|2022-05-09 18:45:00|203676|203626|203720.5|203570.5|203730.6|203630.9|203499.6|203400|915
1652122200000|2022-05-09 18:50:00|203719.3|203569.3|203607.8|203457.8|203771.3|203670.9|203558.2|203408.2|890
1652122500000|2022-05-09 18:55:00|203606.7|203456.7|203520.3|203370.3|203606.9|203458|203395.8|203292.3|988
1652122800000|2022-05-09 19:00:00|203512.5|203362.5|203426.6|203276.6|203587.6|203442.2|203310.6|203160.6|1048
1652123100000|2022-05-09 19:05:00|203426.2|203276.2|203444.2|203294.2|203462.8|203312.8|203284.5|203134.5|910
1652123400000|2022-05-09 19:10:00|203442.1|203292.1|203223.3|203073.3|203442.1|203292.1|203211.6|203061.6|935
1652123700000|2022-05-09 19:15:00|203224.2|203074.2|203321.4|203171.4|203342.5|203197.7|203161.2|203049.6|841
1652124000000|2022-05-09 19:20:00|203321.8|203171.8|203457.8|203307.8|203460.2|203310.2|203321.8|203171.8|764
1652124300000|2022-05-09 19:25:00|203458.9|203308.9|203635.6|203485.6|203721.4|203571.4|203433.5|203308.9|836
1652124600000|2022-05-09 19:30:00|203637.7|203487.7|203512.2|203362.2|203688.6|203560.3|203509.2|203361.1|827
1652124900000|2022-05-09 19:35:00|203512.5|203362.5|203514.4|203364.4|203593.4|203452.9|203448.8|203298.8|787
1652125200000|2022-05-09 19:40:00|203519|203369|203723.1|203573.1|203727.3|203577.3|203460.4|203353|837
1652125500000|2022-05-09 19:45:00|203721.1|203571.1|203825.7|203675.7|203923.3|203778.7|203717.1|203567.1|779
1652125800000|2022-05-09 19:50:00|203824.6|203674.6|203842.4|203692.4|203922.1|203772.1|203786.8|203636.8|972
1652126100000|2022-05-09 19:55:00|203844.7|203694.7|203700.6|203550.6|203847|203697|203611.1|203461.1|984
1652126400000|2022-05-09 20:00:00|203701.3|203551.3|203722.2|203572.2|203749.2|203631.9|203646.2|203496.2|719
1652126700000|2022-05-09 20:05:00|203725.1|203575.1|203723.2|203573.2|203736.4|203618.1|203663.8|203513.8|650
1652127000000|2022-05-09 20:10:00|203726.1|203576.1|203796.4|203646.4|203799.9|203649.9|203713.5|203563.5|585
1652127300000|2022-05-09 20:15:00|203798.3|203648.3|203842.3|203692.3|203848.8|203698.8|203795.7|203645.7|545
1652127600000|2022-05-09 20:20:00|203841.5|203691.5|203783.5|203633.5|203845.9|203695.9|203772.1|203622.1|466
1652127900000|2022-05-09 20:25:00|203780.8|203630.8|203830.4|203680.4|203841|203691|203710|203604.6|651
1652128200000|2022-05-09 20:30:00|203833|203683|203829.4|203679.4|203851|203701|203803.7|203653.7|559
1652128500000|2022-05-09 20:35:00|203830.5|203680.5|203862.3|203712.3|203862.3|203712.3|203809.5|203659.5|425
1652128800000|2022-05-09 20:40:00|203861.1|203711.1|203880.1|203730.1|203887|203737|203847.8|203697.8|317
1652129100000|2022-05-09 20:45:00|203884.3|203734.3|203976.1|203826.1|204016.2|203866.2|203857.3|203707.3|480
1652129400000|2022-05-09 20:50:00|203976.3|203826.3|204091.5|203941.5|204093.8|203943.8|203972.5|203822.5|531
1652129700000|2022-05-09 20:55:00|204096.2|203946.2|204144|203834|204219|203993.9|204041.7|203762.9|627
1652130000000|2022-05-09 21:00:00|204171.8|203861.8|204330.3|204020.3|204370.8|204060.8|204121.4|203811.4|187
1652130300000|2022-05-09 21:05:00|204300.4|203990.4|204283.6|203973.6|204344.9|204034.9|204259.3|203949.3|138
1652130600000|2022-05-09 21:10:00|204158.2|203848.2|204119.2|203809.2|204486.8|204176.8|204031.7|203721.7|620
1652130900000|2022-05-09 21:15:00|204119.5|203809.5|203995|203845|204164.6|203857.1|203977.1|203727.6|615
1652131200000|2022-05-09 21:20:00|203994.2|203844.2|203984.4|203834.4|204107.9|203879.4|203963.2|203785.9|185
1652131500000|2022-05-09 21:25:00|203981.2|203831.2|204215.6|203905.6|204435.6|204125.6|203972.3|203768.5|550
1652131800000|2022-05-09 21:30:00|204219.3|203909.3|204214.7|203904.7|204256.9|203946.9|204156.4|203846.4|222
1652132100000|2022-05-09 21:35:00|204158.8|203848.8|204261.4|203951.4|204295.8|203985.8|204149.1|203839.1|169
1652132400000|2022-05-09 21:40:00|204183.7|203873.7|204199.2|203889.2|204292.8|203982.8|204145.1|203835.1|187
1652132700000|2022-05-09 21:45:00|204188.8|203878.8|204216|203906|204323.7|204013.7|204169.6|203859.6|468
1652133000000|2022-05-09 21:50:00|204225.8|203915.8|204196.7|203886.7|204302|203992|204188.5|203878.5|486
1652133300000|2022-05-09 21:55:00|204193.7|203883.7|203987.8|203677.8|204213.5|203903.5|203905.6|203595.6|629
1652133600000|2022-05-09 22:00:00|203997.2|203687.2|204014.8|203864.8|204131.5|203887.5|203851.8|203541.8|889
1652133900000|2022-05-09 22:05:00|204015.1|203865.1|204016.4|203866.4|204069.8|203871.6|203979|203806.4|317
1652134200000|2022-05-09 22:10:00|204017.1|203867.1|204027|203877|204157|203934.2|204004.5|203797.1|343
1652134500000|2022-05-09 22:15:00|204025.8|203875.8|203996.9|203846.9|204099.4|203949.4|203991.6|203827.8|236
1652134800000|2022-05-09 22:20:00|204000.8|203850.8|204003.9|203853.9|204028.5|203878.5|203980.4|203830.4|282
1652135100000|2022-05-09 22:25:00|204000.1|203850.1|204012.6|203862.6|204048.9|203898.9|203992.9|203842.9|336
1652135400000|2022-05-09 22:30:00|204011.9|203861.9|203973|203823|204033.4|203883.4|203955.2|203805.2|561
1652135700000|2022-05-09 22:35:00|203988.6|203838.6|203928.4|203778.4|203988.6|203838.6|203908.8|203758.8|432
1652136000000|2022-05-09 22:40:00|203927.8|203777.8|203928.6|203778.6|204029.2|203840.6|203873|203723|315
1652136300000|2022-05-09 22:45:00|203927.6|203777.6|203946.6|203796.6|203998.9|203839.4|203922.6|203746.5|334
1652136600000|2022-05-09 22:50:00|203947.7|203797.7|203973.7|203823.7|204016.1|203866.1|203931.9|203781.9|336
1652136900000|2022-05-09 22:55:00|203977.7|203827.7|203833.4|203683.4|203998.6|203848.6|203826.1|203676.1|378
1652137200000|2022-05-09 23:00:00|203841.6|203691.6|203759.4|203609.4|203852.6|203702.6|203745.9|203595.9|366
1652137500000|2022-05-09 23:05:00|203758.4|203608.4|203772.4|203622.4|203797.1|203647.1|203741|203591|291
1652137800000|2022-05-09 23:10:00|203772.6|203622.6|203759|203609|203802|203652|203745.3|203595.3|348
1652138100000|2022-05-09 23:15:00|203758.1|203608.1|203786.7|203636.7|203802.3|203652.3|203747.6|203597.6|344
1652138400000|2022-05-09 23:20:00|203787.3|203637.3|203781.8|203631.8|203794.1|203644.1|203748.7|203598.7|433
1652138700000|2022-05-09 23:25:00|203781.9|203631.9|203820.6|203670.6|203837.7|203687.7|203779.9|203629.9|514
1652139000000|2022-05-09 23:30:00|203820.4|203670.4|203797.1|203647.1|203831.5|203681.5|203792.3|203642.3|623
1652139300000|2022-05-09 23:35:00|203793.4|203643.4|203796.7|203646.7|203822.1|203672.1|203784.6|203634.6|556
1652139600000|2022-05-09 23:40:00|203797.5|203647.5|203719.2|203569.2|203800.8|203650.8|203719.2|203569.2|483
1652139900000|2022-05-09 23:45:00|203723.8|203573.8|203770.7|203620.7|203770.7|203620.7|203678.4|203528.4|711
1652140200000|2022-05-09 23:50:00|203770.8|203620.8|203747.6|203597.6|203777|203627|203741.1|203591.1|525
1652140500000|2022-05-09 23:55:00|203747.2|203597.2|203785.3|203635.3|203785.8|203635.8|203705.4|203555.4|461
1652140800000|2022-05-10 00:00:00|203787.5|203637.5|203853.8|203703.8|203916.8|203766.8|203775.9|203625.9|690
1652141100000|2022-05-10 00:05:00|203854.1|203704.1|203838.2|203688.2|203868.4|203718.4|203785.6|203635.6|812
1652141400000|2022-05-10 00:10:00|203838.1|203688.1|204077.4|203927.4|204077.4|203927.4|203836.8|203686.8|846
1652141700000|2022-05-10 00:15:00|204081.8|203931.8|204275.3|204125.3|204281.5|204131.5|204080.2|203930.2|964
1652142000000|2022-05-10 00:20:00|204273.8|204123.8|204274.6|204124.6|204375.7|204225.7|204242.6|204092.6|938
1652142300000|2022-05-10 00:25:00|204277.6|204127.6|204265.8|204115.8|204313.7|204163.7|204208.5|204058.5|874
1652142600000|2022-05-10 00:30:00|204263.4|204113.4|204209.2|204059.2|204269.8|204119.8|204198.6|204048.6|849
1652142900000|2022-05-10 00:35:00|204210.1|204060.1|204130|203980|204222.1|204072.1|204098.1|203948.1|760
1652143200000|2022-05-10 00:40:00|204129.9|203979.9|204165.2|204015.2|204270.2|204120.2|204125.1|203975.1|743
1652143500000|2022-05-10 00:45:00|204166|204016|204319.4|204169.4|204319.4|204169.4|204124.2|203974.2|664
1652143800000|2022-05-10 00:50:00|204316.6|204166.6|204433.2|204283.2|204441.4|204316.5|204298.9|204148.9|803
1652144100000|2022-05-10 00:55:00|204433.7|204283.7|204352.1|204202.1|204461.5|204311.5|204325.8|204175.8|799
1652144400000|2022-05-10 01:00:00|204351.3|204201.3|204376.4|204226.4|204425|204275|204277.7|204127.7|930
1652144700000|2022-05-10 01:05:00|204375.3|204225.3|204155.7|204005.7|204392.7|204242.7|204147.4|203997.4|875
1652145000000|2022-05-10 01:10:00|204159|204009|204163.9|204013.9|204260.9|204110.9|204111|203961|912
1652145300000|2022-05-10 01:15:00|204164|204014|204124|203974|204172.8|204022.8|204034.4|203884.4|877
1652145600000|2022-05-10 01:20:00|204124.5|203974.5|204172.6|204022.6|204194.6|204044.6|204077.4|203927.4|901
1652145900000|2022-05-10 01:25:00|204169.4|204019.4|204151.4|204001.4|204203.2|204053.2|204078.6|203928.6|588
1652146200000|2022-05-10 01:30:00|204146.7|203996.7|204147.1|203997.1|204284.2|204134.2|204089.2|203939.2|903
1652146500000|2022-05-10 01:35:00|204151.3|204001.3|204147.3|203997.3|204267.1|204117.1|204115.1|203965.1|793
1652146800000|2022-05-10 01:40:00|204149.9|203999.9|204238.6|204088.6|204240.1|204090.1|204048.2|203898.2|798
1652147100000|2022-05-10 01:45:00|204236.3|204086.3|204180.6|204030.6|204287.5|204137.5|204131.7|203981.7|689
1652147400000|2022-05-10 01:50:00|204165.1|204015.1|204103.7|203953.7|204253.7|204103.7|204034|203884|746
1652147700000|2022-05-10 01:55:00|204107.5|203957.5|204106.9|203956.9|204125.1|203975.1|204002.3|203852.3|747
1652148000000|2022-05-10 02:00:00|204105.6|203955.6|204084.7|203934.7|204154.3|204004.3|203997.7|203847.7|698
1652148300000|2022-05-10 02:05:00|204085.1|203935.1|204005.2|203855.2|204174.8|204024.8|204005.2|203855.2|793
1652148600000|2022-05-10 02:10:00|204008.4|203858.4|203959|203809|204010|203860|203909.7|203759.7|727
1652148900000|2022-05-10 02:15:00|203958|203808|203918|203768|204056.2|203906.2|203867.3|203717.3|725
1652149200000|2022-05-10 02:20:00|203917.2|203767.2|203923.8|203773.8|203966|203816|203846|203696|848
1652149500000|2022-05-10 02:25:00|203920.7|203770.7|203707.2|203557.2|203944.9|203794.9|203659.3|203509.3|837
1652149800000|2022-05-10 02:30:00|203709.3|203559.3|203795.7|203645.7|203808.5|203658.5|203664.1|203514.1|780
1652150100000|2022-05-10 02:35:00|203795.5|203645.5|203722.5|203572.5|203841.8|203691.8|203668.3|203518.3|756
1652150400000|2022-05-10 02:40:00|203717|203567|203816.7|203666.7|203876|203726|203717|203567|803
1652150700000|2022-05-10 02:45:00|203811.2|203661.2|203771.6|203621.6|203839.7|203689.7|203767.1|203617.1|721
1652151000000|2022-05-10 02:50:00|203775.2|203625.2|203833.7|203683.7|203901.2|203751.2|203772.3|203622.3|835
1652151300000|2022-05-10 02:55:00|203831.7|203681.7|203825.4|203675.4|203897.6|203747.6|203794.4|203644.4|817
1652151600000|2022-05-10 03:00:00|203825.3|203675.3|203802.7|203652.7|203867.6|203717.6|203769|203619|649
1652151900000|2022-05-10 03:05:00|203803.6|203653.6|203804.7|203654.7|203848.5|203698.5|203750|203600|664
1652152200000|2022-05-10 03:10:00|203802.3|203652.3|203835.1|203685.1|203876.6|203726.6|203786|203636|583
1652152500000|2022-05-10 03:15:00|203835.6|203685.6|203783|203633|203852.5|203702.5|203701.1|203551.1|611
1652152800000|2022-05-10 03:20:00|203796.7|203646.7|203862.5|203712.5|203883.4|203733.4|203789.9|203639.9|686
1652153100000|2022-05-10 03:25:00|203864.2|203714.2|203790.7|203640.7|203877.2|203727.2|203768.2|203618.2|548
1652153400000|2022-05-10 03:30:00|203791|203641|203787.5|203637.5|203834|203684|203739|203589|429
1652153700000|2022-05-10 03:35:00|203787.9|203637.9|203706.7|203556.7|203800.2|203650.2|203664.4|203514.4|504
1652154000000|2022-05-10 03:40:00|203705.6|203555.6|203701.8|203551.8|203707.8|203557.8|203665.7|203515.7|384
1652154300000|2022-05-10 03:45:00|203702.6|203552.6|203612.1|203462.1|203722.1|203572.1|203608.3|203458.3|406
1652154600000|2022-05-10 03:50:00|203611.6|203461.6|203522.1|203372.1|203639.4|203489.4|203497.2|203347.2|451
1652154900000|2022-05-10 03:55:00|203508.9|203358.9|203514.8|203364.8|203533.5|203383.5|203489.1|203339.1|482
1652155200000|2022-05-10 04:00:00|203509.5|203359.5|203452.4|203302.4|203528.4|203378.4|203395.1|203245.1|563
1652155500000|2022-05-10 04:05:00|203452.3|203302.3|203461.2|203311.2|203464.1|203314.1|203410|203260|495
1652155800000|2022-05-10 04:10:00|203461|203311|203459.3|203309.3|203488.7|203338.7|203430.2|203280.2|563
1652156100000|2022-05-10 04:15:00|203459.9|203309.9|203446.5|203296.5|203464.9|203314.9|203433.9|203283.9|604
1652156400000|2022-05-10 04:20:00|203446.6|203296.6|203491|203341|203498.8|203348.8|203379.3|203229.3|567
1652156700000|2022-05-10 04:25:00|203490.6|203340.6|203556.4|203406.4|203571.5|203421.5|203476.4|203326.4|582
1652157000000|2022-05-10 04:30:00|203556.5|203406.5|203512.6|203362.6|203577.8|203427.8|203495.8|203345.8|510
1652157300000|2022-05-10 04:35:00|203512.9|203362.9|203518.1|203368.1|203574.1|203424.1|203487.5|203337.5|442
1652157600000|2022-05-10 04:40:00|203521|203371|203554|203404|203581.4|203431.4|203490.3|203340.3|368
1652157900000|2022-05-10 04:45:00|203550.9|203400.9|203544.8|203394.8|203590.7|203440.7|203536|203386|488
1652158200000|2022-05-10 04:50:00|203541|203391|203609.8|203459.8|203639.7|203489.7|203537.8|203387.8|536
1652158500000|2022-05-10 04:55:00|203610|203460|203684.4|203534.4|203693.3|203543.3|203607.5|203457.5|481
1652158800000|2022-05-10 05:00:00|203685.6|203535.6|203712.8|203562.8|203727.2|203577.2|203632.4|203482.4|620
1652159100000|2022-05-10 05:05:00|203712.5|203562.5|203589.5|203439.5|203722.9|203572.9|203579.7|203429.7|528
1652159400000|2022-05-10 05:10:00|203592.4|203442.4|203532.5|203382.5|203608.2|203458.2|203525.8|203375.8|495
1652159700000|2022-05-10 05:15:00|203528.7|203378.7|203531.5|203381.5|203609.4|203459.4|203521.4|203371.4|447
1652160000000|2022-05-10 05:20:00|203539.4|203389.4|203619.7|203469.7|203666|203516|203527.4|203377.4|596
1652160300000|2022-05-10 05:25:00|203613.8|203463.8|203480.2|203330.2|203634.2|203484.2|203470.1|203320.1|612
1652160600000|2022-05-10 05:30:00|203479.1|203329.1|203452.3|203302.3|203515.6|203365.6|203438.4|203288.4|643
1652160900000|2022-05-10 05:35:00|203466.3|203316.3|203488.9|203338.9|203538.2|203388.2|203446|203296|511
1652161200000|2022-05-10 05:40:00|203500.2|203350.2|203492.5|203342.5|203505.2|203355.2|203414.9|203264.9|623
1652161500000|2022-05-10 05:45:00|203493.4|203343.4|203419|203269|203495.6|203345.6|203401.4|203251.4|668
1652161800000|2022-05-10 05:50:00|203421.4|203271.4|203496.2|203346.2|203504.2|203354.2|203334.9|203184.9|704
1652162100000|2022-05-10 05:55:00|203496.1|203346.1|203565|203415|203568.9|203418.9|203460.7|203310.7|681
1652162400000|2022-05-10 06:00:00|203561.3|203411.3|203340.9|203190.9|203565.4|203415.4|203327.8|203177.8|758
1652162700000|2022-05-10 06:05:00|203341.3|203191.3|203553.7|203403.7|203588.9|203438.9|203291.8|203141.8|734
1652163000000|2022-05-10 06:10:00|203553.4|203403.4|203407.5|203257.5|203563|203413|203391.6|203241.6|815
1652163300000|2022-05-10 06:15:00|203408.3|203258.3|203303.7|203153.7|203413|203263|203275.5|203125.5|862
1652163600000|2022-05-10 06:20:00|203304.5|203154.5|203291.4|203141.4|203321|203171|203225.9|203075.9|731
1652163900000|2022-05-10 06:25:00|203290.4|203140.4|203410.2|203260.2|203417|203267|203287.3|203137.3|782
1652164200000|2022-05-10 06:30:00|203410.9|203260.9|203452.6|203302.6|203459.6|203309.6|203375.2|203225.2|727
1652164500000|2022-05-10 06:35:00|203457.7|203307.7|203431.4|203281.4|203536.4|203386.4|203416.3|203266.3|598
1652164800000|2022-05-10 06:40:00|203433.1|203283.1|203306.3|203156.3|203465.3|203315.3|203303.9|203153.9|608
1652165100000|2022-05-10 06:45:00|203310.9|203160.9|203454.5|203304.5|203457.6|203307.6|203276.6|203126.6|683
1652165400000|2022-05-10 06:50:00|203455.3|203305.3|203417|203267|203510.2|203360.2|203412.5|203262.5|871
1652165700000|2022-05-10 06:55:00|203429.2|203279.2|203467|203317|203475.3|203325.3|203367.1|203217.1|874
1652166000000|2022-05-10 07:00:00|203457.5|203307.5|203517.1|203367.1|203538.9|203388.9|203375.7|203225.7|870
1652166300000|2022-05-10 07:05:00|203515|203365|203557.9|203407.9|203565|203415|203381.7|203231.7|878
1652166600000|2022-05-10 07:10:00|203557.6|203407.6|203632|203482|203723|203573|203557.6|203407.6|786
1652166900000|2022-05-10 07:15:00|203629.7|203479.7|203622.1|203472.1|203696.2|203546.2|203546.5|203396.5|862
1652167200000|2022-05-10 07:20:00|203622.3|203472.3|203514|203364|203688.6|203538.6|203478.6|203328.6|852
1652167500000|2022-05-10 07:25:00|203513.9|203363.9|203553.9|203403.9|203582.2|203432.2|203482.7|203332.7|883
1652167800000|2022-05-10 07:30:00|203556.2|203406.2|203784.2|203634.2|203853.6|203703.6|203556.2|203406.2|980
1652168100000|2022-05-10 07:35:00|203780.3|203630.3|203744.9|203594.9|203838.1|203688.1|203718.7|203568.7|944
1652168400000|2022-05-10 07:40:00|203738.8|203588.8|203780|203630|203807.8|203657.8|203670.2|203520.2|903
1652168700000|2022-05-10 07:45:00|203780.7|203630.7|203917.6|203767.6|203965.2|203815.2|203748.2|203598.2|820
1652169000000|2022-05-10 07:50:00|203911|203761|203999.3|203849.3|203999.3|203849.3|203876.4|203726.4|917
1652169300000|2022-05-10 07:55:00|203996.8|203846.8|204102.7|203952.7|204103.8|203953.8|203973.6|203823.6|753
1652169600000|2022-05-10 08:00:00|204101.7|203951.7|204055|203905|204103.8|203953.8|203993.1|203843.1|817
1652169900000|2022-05-10 08:05:00|204058|203908|203758.8|203608.8|204099.6|203949.6|203758.8|203608.8|866
1652170200000|2022-05-10 08:10:00|203760.1|203610.1|203796.1|203646.1|203830.5|203680.5|203675.7|203525.7|749
1652170500000|2022-05-10 08:15:00|203796.2|203646.2|203728|203578|203798.9|203648.9|203673.2|203523.2|668
1652170800000|2022-05-10 08:20:00|203727.8|203577.8|203741.7|203591.7|203759|203609|203666.9|203516.9|703
1652171100000|2022-05-10 08:25:00|203741.3|203591.3|203674.7|203524.7|203794.9|203644.9|203616.8|203466.8|667
1652171400000|2022-05-10 08:30:00|203671.9|203521.9|203497.6|203347.6|203671.9|203521.9|203489.8|203339.8|702
1652171700000|2022-05-10 08:35:00|203497.2|203347.2|203456.6|203306.6|203543.3|203393.3|203414.2|203264.2|707
1652172000000|2022-05-10 08:40:00|203456.3|203306.3|203457.3|203307.3|203509.5|203359.5|203452.7|203302.7|702
1652172300000|2022-05-10 08:45:00|203460.9|203310.9|203459.3|203309.3|203464.1|203314.1|203371.1|203221.1|810
1652172600000|2022-05-10 08:50:00|203459.2|203309.2|203461.9|203311.9|203463.9|203313.9|203403.4|203253.4|790
1652172900000|2022-05-10 08:55:00|203456.2|203306.2|203391.7|203241.7|203459.3|203309.3|203367.5|203217.5|722
1652173200000|2022-05-10 09:00:00|203385.3|203235.3|203468.1|203318.1|203470.3|203320.3|203362.3|203212.3|872
1652173500000|2022-05-10 09:05:00|203467.2|203317.2|203331.4|203181.4|203467.2|203317.2|203330.7|203180.7|773
1652173800000|2022-05-10 09:10:00|203331|203181|203331.4|203181.4|203371.2|203221.2|203327.1|203177.1|620
1652174100000|2022-05-10 09:15:00|203331.7|203181.7|203341.7|203191.7|203410.6|203260.6|203250.5|203100.5|836
1652174400000|2022-05-10 09:20:00|203343|203193|203375.7|203225.7|203420.5|203270.5|203325.6|203175.6|1024
1652174700000|2022-05-10 09:25:00|203375.6|203225.6|203386.1|203236.1|203428.9|203278.9|203368.8|203218.8|783
1652175000000|2022-05-10 09:30:00|203383.3|203233.3|203339.3|203189.3|203385.6|203235.6|203300.7|203150.7|683
1652175300000|2022-05-10 09:35:00|203340|203190|203335.9|203185.9|203388.9|203238.9|203323.9|203173.9|716
1652175600000|2022-05-10 09:40:00|203336.3|203186.3|203372.9|203222.9|203427.9|203277.9|203307.8|203157.8|795
1652175900000|2022-05-10 09:45:00|203372|203222|203332|203182|203378.7|203228.7|203284.7|203134.7|651
1652176200000|2022-05-10 09:50:00|203330.9|203180.9|203506.8|203356.8|203517.4|203367.4|203329|203179|732
1652176500000|2022-05-10 09:55:00|203506|203356|203670.6|203520.6|203675.5|203525.5|203464.1|203314.1|838
1652176800000|2022-05-10 10:00:00|203666.8|203516.8|203672.8|203522.8|203686|203536|203615.1|203465.1|907
1652177100000|2022-05-10 10:05:00|203672.6|203522.6|203764.4|203614.4|203766.3|203616.3|203588.8|203438.8|849
1652177400000|2022-05-10 10:10:00|203761|203611|203800.8|203650.8|203812.4|203662.4|203716.7|203566.7|712
1652177700000|2022-05-10 10:15:00|203800.2|203650.2|203882.8|203732.8|203980.7|203830.7|203792.6|203642.6|784
1652178000000|2022-05-10 10:20:00|203887.4|203737.4|203758.3|203608.3|203887.4|203737.4|203754.8|203604.8|816
1652178300000|2022-05-10 10:25:00|203758.9|203608.9|203765.6|203615.6|203811.2|203661.2|203728.9|203578.9|817
1652178600000|2022-05-10 10:30:00|203767.5|203617.5|203716.2|203566.2|203811|203661|203707.6|203557.6|821
1652178900000|2022-05-10 10:35:00|203719.7|203569.7|203672.2|203522.2|203726.2|203576.2|203653|203503|743
1652179200000|2022-05-10 10:40:00|203672.4|203522.4|203624.4|203474.4|203694.3|203544.3|203582.3|203432.3|877
1652179500000|2022-05-10 10:45:00|203624.7|203474.7|203622.1|203472.1|203646.3|203496.3|203605.1|203455.1|818
1652179800000|2022-05-10 10:50:00|203619.4|203469.4|203811.2|203661.2|203816.4|203666.4|203613.8|203463.8|818
1652180100000|2022-05-10 10:55:00|203814.5|203664.5|203803.4|203653.4|203846.9|203696.9|203763.9|203613.9|708
1652180400000|2022-05-10 11:00:00|203806.6|203656.6|203810.1|203660.1|203818.9|203668.9|203706.6|203556.6|721
1652180700000|2022-05-10 11:05:00|203809.4|203659.4|203829.8|203679.8|203865.2|203715.2|203789|203639|661
1652181000000|2022-05-10 11:10:00|203816|203666|203833.1|203683.1|203859.8|203709.8|203771.3|203621.3|650
1652181300000|2022-05-10 11:15:00|203832.8|203682.8|204005.7|203855.7|204011.4|203861.4|203832.1|203682.1|714
1652181600000|2022-05-10 11:20:00|204005.4|203855.4|204042.8|203892.8|204100.9|203950.9|203979.6|203829.6|700
1652181900000|2022-05-10 11:25:00|204043|203893|203928.1|203778.1|204091.4|203941.4|203908.9|203758.9|638
1652182200000|2022-05-10 11:30:00|203929|203779|203812.4|203662.4|203972.4|203822.4|203744.6|203635.3|829
1652182500000|2022-05-10 11:35:00|203811.7|203661.7|203839.6|203689.6|203893.2|203743.2|203738.3|203636.6|723
1652182800000|2022-05-10 11:40:00|203839|203689|203938.6|203788.6|203943.4|203793.4|203822.5|203672.5|831
1652183100000|2022-05-10 11:45:00|203941.6|203791.6|203847.5|203697.5|203943.8|203793.8|203822.6|203672.6|724
1652183400000|2022-05-10 11:50:00|203847.2|203697.2|203979.8|203829.8|203981.2|203831.2|203844.8|203694.8|707
1652183700000|2022-05-10 11:55:00|203977.1|203827.1|203928.8|203778.8|203998.1|203848.1|203892.9|203742.9|785
1652184000000|2022-05-10 12:00:00|203930.2|203780.2|203707.6|203557.6|203931.1|203781.1|203654.2|203551.7|812
1652184300000|2022-05-10 12:05:00|203705.8|203555.8|203685.3|203535.3|203741.2|203652|203560.7|203463.6|834
1652184600000|2022-05-10 12:10:00|203686|203536|203597.9|203447.9|203759.5|203660.5|203592|203442|903
1652184900000|2022-05-10 12:15:00|203596.7|203446.7|203687.7|203537.7|203743.6|203635.9|203539.6|203439.7|787
1652185200000|2022-05-10 12:20:00|203661.2|203511.2|203661.7|203511.7|203774.4|203670.4|203635.8|203490.7|874
1652185500000|2022-05-10 12:25:00|203659.9|203509.9|203612.5|203462.5|203660.8|203515.4|203466.7|203359.8|786
1652185800000|2022-05-10 12:30:00|203613.6|203463.6|203559.1|203409.1|203643.1|203541.1|203498.8|203374.8|700
1652186100000|2022-05-10 12:35:00|203558.3|203408.3|203343.1|203193.1|203558.3|203408.3|203264.1|203152.2|725
1652186400000|2022-05-10 12:40:00|203342.9|203192.9|203291.4|203141.4|203397.5|203288.4|203276.1|203126.1|831
1652186700000|2022-05-10 12:45:00|203290.4|203140.4|203351.7|203201.7|203423.3|203293|203288|203138|909
1652187000000|2022-05-10 12:50:00|203348.2|203198.2|203092.5|203042.5|203354.3|203204.3|203092.5|202988.6|907
1652187300000|2022-05-10 12:55:00|203143.6|202993.6|203132.1|202982.1|203178.7|203028.7|203128|202978|859
1652187600000|2022-05-10 13:00:00|203132.6|202982.6|203086.9|202936.9|203132.6|202982.6|203012.7|202862.7|912
1652187900000|2022-05-10 13:05:00|203090.1|202940.1|202967.1|202817.1|203136.8|202999.4|202861.6|202745.5|922
1652188200000|2022-05-10 13:10:00|202966.7|202816.7|202928.7|202778.7|202980.8|202830.8|202810.2|202660.2|908
1652188500000|2022-05-10 13:15:00|202929.2|202779.2|202912.3|202862.3|202967|202864.6|202824.9|202699.1|815
1652188800000|2022-05-10 13:20:00|202964|202814|203064.2|202914.2|203070.2|202964.5|202878.7|202767.9|828
1652189100000|2022-05-10 13:25:00|203058.4|202908.4|202876.2|202726.2|203123|202974.2|202843.8|202724.4|785
1652189400000|2022-05-10 13:30:00|202877.1|202727.1|202939.7|202789.7|202976.4|202869.6|202773.1|202680.3|946
1652189700000|2022-05-10 13:35:00|202943.3|202793.3|203142.8|202992.8|203183.8|203078.7|202886.4|202779.8|1008
1652190000000|2022-05-10 13:40:00|203137.5|202987.5|203140.7|202990.7|203165.1|203063|203013.3|202897.6|1036
1652190300000|2022-05-10 13:45:00|203145|202995|203230.7|203080.7|203300.2|203196.5|203133.9|202994.3|1004
1652190600000|2022-05-10 13:50:00|203230.2|203080.2|203040|202890|203256.3|203106.3|202990.7|202840.7|992
1652190900000|2022-05-10 13:55:00|203036.7|202886.7|202984|202834|203197.9|203047.9|202970.8|202820.8|1009
1652191200000|2022-05-10 14:00:00|202981.8|202831.8|202941.6|202791.6|203094|202944|202868.8|202753.3|997
1652191500000|2022-05-10 14:05:00|202935.5|202785.5|202983|202833|202989.6|202874|202822.6|202710.1|973
1652191800000|2022-05-10 14:10:00|202983.3|202833.3|203028.2|202878.2|203196.3|203046.3|202938.8|202788.8|1045
1652192100000|2022-05-10 14:15:00|203027.2|202877.2|203193.8|203043.8|203195.9|203045.9|202974.2|202824.2|999
1652192400000|2022-05-10 14:20:00|203193.5|203043.5|203272.5|203122.5|203306.1|203156.1|203185.4|203035.4|1041
1652192700000|2022-05-10 14:25:00|203272.6|203122.6|203513.8|203363.8|203566.3|203416.3|203271.4|203121.4|978
1652193000000|2022-05-10 14:30:00|203511.9|203361.9|203415.2|203265.2|203523.2|203373.2|203350.7|203200.7|941
1652193300000|2022-05-10 14:35:00|203415.6|203265.6|203475.9|203325.9|203489.4|203339.4|203275.9|203125.9|863
1652193600000|2022-05-10 14:40:00|203475.8|203325.8|203496.9|203346.9|203643.8|203493.8|203463.9|203313.9|903
1652193900000|2022-05-10 14:45:00|203492.8|203342.8|203904|203754|203982.7|203860.2|203434.1|203284.1|982
1652194200000|2022-05-10 14:50:00|203903.1|203753.1|203933|203783|204047.3|203945|203826.3|203676.3|968
1652194500000|2022-05-10 14:55:00|203940.4|203790.4|204050|203900|204051.5|203950.3|203807.9|203709.5|997
1652194800000|2022-05-10 15:00:00|204049.1|203899.1|204144.7|203994.7|204160.8|204015.8|203952|203802|1059
1652195100000|2022-05-10 15:05:00|204120.4|203970.4|204255.6|204105.6|204350.6|204200.6|204067|203946.2|1069
1652195400000|2022-05-10 15:10:00|204259.6|204109.6|204227.4|204077.4|204292.6|204142.6|204130.2|203980.2|1007
1652195700000|2022-05-10 15:15:00|204228.3|204078.3|204115.5|203965.5|204229.9|204079.9|204095.8|203945.8|960
1652196000000|2022-05-10 15:20:00|204116.5|203966.5|203967.2|203817.2|204186.6|204036.6|203902.4|203802.4|926
1652196300000|2022-05-10 15:25:00|203966.9|203816.9|204053.7|203903.7|204142.5|203992.5|203966.9|203816.9|950
1652196600000|2022-05-10 15:30:00|204053.3|203903.3|203997.4|203847.4|204102.7|203952.7|203942.3|203792.3|1081
1652196900000|2022-05-10 15:35:00|203998.2|203848.2|203786.7|203636.7|203998.2|203848.2|203774|203624|915
1652197200000|2022-05-10 15:40:00|203786.5|203636.5|203899.6|203749.6|203936|203786|203676.5|203526.5|960
1652197500000|2022-05-10 15:45:00|203900|203750|204036.4|203886.4|204051.1|203901.1|203874.6|203726|958
1652197800000|2022-05-10 15:50:00|204037.3|203887.3|204159.3|204009.3|204245.1|204095.1|204019.3|203869.3|1015
1652198100000|2022-05-10 15:55:00|204156.9|204006.9|204114.7|203964.7|204363.8|204213.8|204106.8|203956.8|986
1652198400000|2022-05-10 16:00:00|204115.2|203965.2|204019.4|203869.4|204151.9|204001.9|203963.2|203813.2|1037
1652198700000|2022-05-10 16:05:00|204015.8|203865.8|204321.7|204171.7|204324.1|204174.1|204001.1|203851.1|917
1652199000000|2022-05-10 16:10:00|204322.2|204172.2|204149.3|203999.3|204369|204219|204118.2|203968.4|1001
1652199300000|2022-05-10 16:15:00|204146|203996|204105.3|203955.3|204158.6|204055.9|203994.9|203883.8|1002
1652199600000|2022-05-10 16:20:00|204105|203955|204071.1|203921.1|204139.3|203989.3|203974.7|203832.8|991
1652199900000|2022-05-10 16:25:00|204073.2|203923.2|204038.6|203888.6|204128.7|203989.3|203990|203866.2|947
1652200200000|2022-05-10 16:30:00|204046.3|203896.3|204048.9|203898.9|204242.5|204092.5|203932.6|203808.4|920
1652200500000|2022-05-10 16:35:00|204051.6|203901.6|204017.8|203867.8|204059.9|203909.9|203878.8|203777|926
1652200800000|2022-05-10 16:40:00|204019.5|203869.5|203936.4|203786.4|204024.8|203874.8|203850.3|203700.3|892
1652201100000|2022-05-10 16:45:00|203934.5|203784.5|203951.8|203801.8|203989.6|203883.2|203837.1|203733.2|965
1652201400000|2022-05-10 16:50:00|203953.9|203803.9|204111.7|203961.7|204121.1|203971.1|203902|203803.9|937
1652201700000|2022-05-10 16:55:00|204111.9|203961.9|204160.2|204010.2|204192|204042|204064.1|203914.1|938
1652202000000|2022-05-10 17:00:00|204159.6|204009.6|204139.6|203989.6|204203.8|204053.8|204070.2|203920.2|969
1652202300000|2022-05-10 17:05:00|204144.6|203994.6|204085.7|203935.7|204158.3|204008.3|204048.8|203898.8|970
1652202600000|2022-05-10 17:10:00|204087|203937|204146.8|203996.8|204209|204112.1|204084.6|203934.6|901
1652202900000|2022-05-10 17:15:00|204148|203998|204194.7|204044.7|204271|204154.7|204143.5|203995.2|935
1652203200000|2022-05-10 17:20:00|204172.8|204022.8|204146.1|203996.1|204211.5|204081.5|204101.1|203955.7|906
1652203500000|2022-05-10 17:25:00|204065.5|204015.5|203989.1|203839.1|204156.6|204015.5|203928.4|203817.9|921
1652203800000|2022-05-10 17:30:00|203982.5|203832.5|203814.5|203664.5|203996.8|203887.5|203744.8|203644.3|897
1652204100000|2022-05-10 17:35:00|203814.6|203664.6|203598|203448|203821.7|203713.8|203596|203446|899
1652204400000|2022-05-10 17:40:00|203598.4|203448.4|203509.5|203359.5|203601.2|203451.2|203470.4|203338.1|985
1652204700000|2022-05-10 17:45:00|203457.7|203407.7|203491.7|203341.7|203533.2|203413|203361.9|203254.9|953
1652205000000|2022-05-10 17:50:00|203491.5|203341.5|203484.9|203334.9|203558.6|203427.4|203430.9|203301.2|891
1652205300000|2022-05-10 17:55:00|203484.5|203334.5|203339.2|203189.2|203489.5|203382.7|203292.5|203181.8|817
1652205600000|2022-05-10 18:00:00|203338.4|203188.4|203405.6|203255.6|203490.5|203363.8|203286.2|203170.4|795
1652205900000|2022-05-10 18:05:00|203404.1|203254.1|203497.8|203347.8|203530.7|203418.4|203400|203250|808
1652206200000|2022-05-10 18:10:00|203521.8|203371.8|203486.6|203336.6|203551.8|203442.9|203426.3|203322.4|789
1652206500000|2022-05-10 18:15:00|203486.9|203336.9|203567.5|203417.5|203651.6|203539.2|203486|203336|959
1652206800000|2022-05-10 18:20:00|203567.1|203417.1|203606.6|203456.6|203665.2|203545.3|203530.8|203380.8|907
1652207100000|2022-05-10 18:25:00|203607.7|203457.7|203608.9|203458.9|203644|203538.6|203538.5|203434.1|938
1652207400000|2022-05-10 18:30:00|203607.9|203457.9|203683|203533|203707.2|203557.2|203604|203454|795
1652207700000|2022-05-10 18:35:00|203683.1|203533.1|203687.5|203537.5|203691.9|203580.2|203601.6|203451.6|847
1652208000000|2022-05-10 18:40:00|203686.3|203536.3|203567.9|203417.9|203748.4|203647.9|203508.7|203404.4|818
1652208300000|2022-05-10 18:45:00|203570.1|203420.1|203691.3|203541.3|203746|203596|203521|203413.7|775
1652208600000|2022-05-10 18:50:00|203691.4|203541.4|203604|203454|203712.1|203602.7|203571.4|203446.5|909
1652208900000|2022-05-10 18:55:00|203602.4|203452.4|203684.8|203534.8|203696.1|203586.1|203570.4|203448.9|899
1652209200000|2022-05-10 19:00:00|203684.6|203534.6|203612|203462|203748.8|203632.4|203475.7|203364|961
1652209500000|2022-05-10 19:05:00|203612.6|203462.6|203575|203425|203612.6|203462.6|203491.6|203362.1|919
1652209800000|2022-05-10 19:10:00|203570.2|203420.2|203567.9|203417.9|203648|203498|203515.8|203365.8|939
1652210100000|2022-05-10 19:15:00|203568|203418|203514.2|203364.2|203647.1|203497.1|203494.8|203344.8|860
1652210400000|2022-05-10 19:20:00|203515|203365|203553.1|203403.1|203562.9|203412.9|203503|203353|202
1652210700000|2022-05-10 19:25:00|203601|203451|203600.2|203450.2|203688|203538|203584.7|203434.7|755
1652211000000|2022-05-10 19:30:00|203596.6|203446.6|203719.8|203569.8|203764.8|203614.8|203596.6|203446.6|893
1652211300000|2022-05-10 19:35:00|203721.1|203571.1|203741.5|203591.5|203780.6|203656.6|203640.8|203526.3|818
1652211600000|2022-05-10 19:40:00|203739.3|203589.3|203837.3|203687.3|203856.3|203706.3|203725.2|203589.3|951
1652211900000|2022-05-10 19:45:00|203831.5|203681.5|203772.6|203622.6|203872.4|203722.4|203730.7|203580.7|882
1652212200000|2022-05-10 19:50:00|203780.7|203630.7|203817.8|203667.8|203853.6|203703.6|203775.8|203625.8|928
1652212500000|2022-05-10 19:55:00|203817.4|203667.4|203866.6|203716.6|203924.1|203774.1|203759.4|203609.4|952
1652212800000|2022-05-10 20:00:00|203864.4|203714.4|203949.9|203799.9|203965.9|203815.9|203763|203613|819
1652213100000|2022-05-10 20:05:00|203949.1|203799.1|203956.3|203806.3|203971.1|203821.1|203920.5|203770.5|582
1652213400000|2022-05-10 20:10:00|203956|203806|204061.1|203911.1|204063.5|203913.5|203949|203799|494
1652213700000|2022-05-10 20:15:00|204061.9|203911.9|203954.4|203804.4|204081.6|203931.6|203940.3|203790.3|477
1652214000000|2022-05-10 20:20:00|203949.9|203799.9|203951.4|203801.4|203959|203809|203945.2|203795.2|362
1652214300000|2022-05-10 20:25:00|203946.9|203796.9|203999.5|203849.5|204002.5|203852.5|203900.5|203779.1|488
1652214600000|2022-05-10 20:30:00|203999|203849|204009.8|203859.8|204024.6|203874.6|203996|203846|518
1652214900000|2022-05-10 20:35:00|204010|203860|204021|203871|204038.7|203888.7|204002.6|203852.6|327
1652215200000|2022-05-10 20:40:00|204021.8|203871.8|204007.3|203857.3|204025|203875|203959.3|203809.3|330
1652215500000|2022-05-10 20:45:00|204005.7|203855.7|204007.1|203857.1|204018|203868|203999.5|203849.5|346
1652215800000|2022-05-10 20:50:00|204006.3|203856.3|203999.5|203849.5|204015.5|203865.5|203997.1|203847.1|244
1652216100000|2022-05-10 20:55:00|204000.1|203850.1|203979.3|203829.3|204060|203910|203975.1|203825.1|443
1652216400000|2022-05-10 21:00:00|203985.4|203835.4|203860.3|203550.3|204041|203838.5|203847.1|203537.1|92
1652216700000|2022-05-10 21:05:00|203860.4|203550.4|203859.6|203549.6|203903.4|203593.4|203787.7|203477.7|81
1652217000000|2022-05-10 21:10:00|203859.7|203549.7|204012.3|203702.3|204048.4|203738.4|203783.8|203473.8|583
1652217300000|2022-05-10 21:15:00|204010|203700|204000.2|203690.2|204043.5|203733.5|203956.6|203646.6|371
1652217600000|2022-05-10 21:20:00|204027.5|203717.5|204006.6|203696.6|204046.6|203736.6|203895.8|203585.8|198
1652217900000|2022-05-10 21:25:00|204037|203727|203955.3|203645.3|204047.4|203737.4|203933.1|203623.1|187
1652218200000|2022-05-10 21:30:00|204009.7|203699.7|204026.8|203716.8|204054.8|203744.8|203895.4|203585.4|247
1652218500000|2022-05-10 21:35:00|204030.8|203720.8|203941.8|203631.8|204074.3|203764.3|203877.8|203567.8|288
1652218800000|2022-05-10 21:40:00|204013.7|203703.7|204014.6|203704.6|204064.1|203754.1|203927.5|203617.5|322
1652219100000|2022-05-10 21:45:00|203980.1|203670.1|203968.9|203658.9|204107|203797|203865.8|203555.8|206
1652219400000|2022-05-10 21:50:00|203972.1|203662.1|204024|203714|204071.1|203761.1|203907.8|203597.8|238
1652219700000|2022-05-10 21:55:00|204028.7|203718.7|203973.6|203663.6|204058.1|203748.1|203869.8|203559.8|158
1652220000000|2022-05-10 22:00:00|203967|203657|204040.6|203890.6|204124|203899.7|203941.6|203631.6|660
1652220300000|2022-05-10 22:05:00|204039.7|203889.7|204022.4|203872.4|204095|203899.7|204008.2|203818.9|435
1652220600000|2022-05-10 22:10:00|204030.1|203880.1|204091.3|203815|204107.2|203904|204005.9|203815|388
1652220900000|2022-05-10 22:15:00|204038.6|203888.6|203987.5|203837.5|204100.6|203893.3|203982.8|203802.3|442
1652221200000|2022-05-10 22:20:00|203992.3|203842.3|203990.1|203840.1|204000.5|203850.5|203971.8|203821.8|400
1652221500000|2022-05-10 22:25:00|203984.3|203834.3|203982.9|203832.9|204005.5|203855.5|203966.7|203816.7|420
1652221800000|2022-05-10 22:30:00|203991.6|203841.6|203917.2|203767.2|203992.6|203842.6|203887|203737|553
1652222100000|2022-05-10 22:35:00|203916.5|203766.5|203909.7|203759.7|203930.7|203780.7|203879.4|203729.4|332
1652222400000|2022-05-10 22:40:00|203908.7|203758.7|203868.5|203718.5|203920|203770|203849.7|203699.7|342
1652222700000|2022-05-10 22:45:00|203868.4|203718.4|203858.5|203708.5|203886.6|203736.6|203839.8|203689.8|315
1652223000000|2022-05-10 22:50:00|203855.6|203705.6|203861|203711|203890|203740|203850.9|203700.9|209
1652223300000|2022-05-10 22:55:00|203856.3|203706.3|203875.5|203725.5|203888.5|203738.5|203849.9|203699.9|176
1652223600000|2022-05-10 23:00:00|203871.3|203721.3|203898.2|203748.2|203906.6|203756.6|203871.1|203721.1|283
1652223900000|2022-05-10 23:05:00|203899.1|203749.1|203907.1|203757.1|203920.3|203770.3|203855.5|203705.5|318
1652224200000|2022-05-10 23:10:00|203904.5|203754.5|203901.5|203751.5|203925.9|203775.9|203884.4|203734.4|376
1652224500000|2022-05-10 23:15:00|203907|203757|203903.7|203753.7|203929.2|203779.2|203892.1|203742.1|443
1652224800000|2022-05-10 23:20:00|203904|203754|203846.9|203696.9|203911.1|203761.1|203844.4|203694.4|385
1652225100000|2022-05-10 23:25:00|203846.8|203696.8|203815.1|203665.1|203866|203716|203807.6|203657.6|510
1652225400000|2022-05-10 23:30:00|203811.1|203661.1|203899.7|203749.7|203913.4|203763.4|203811|203661|576
1652225700000|2022-05-10 23:35:00|203903.7|203753.7|203926|203776|203931.7|203781.7|203871.1|203721.1|477
1652226000000|2022-05-10 23:40:00|203920.7|203770.7|203895.5|203745.5|203945.7|203795.7|203877.1|203727.1|355
1652226300000|2022-05-10 23:45:00|203898.2|203748.2|203910|203760|203918.9|203768.9|203881.9|203731.9|367
1652226600000|2022-05-10 23:50:00|203908.2|203758.2|203911.9|203761.9|203920.6|203770.6|203896.7|203746.7|185
1652226900000|2022-05-10 23:55:00|203917.2|203767.2|203910.1|203760.1|203937.2|203787.2|203889.5|203739.5|349
1652227200000|2022-05-11 00:00:00|203910|203760|203938.1|203788.1|203969.4|203819.4|203888.1|203738.1|390
1652227500000|2022-05-11 00:05:00|203925.3|203775.3|203834.8|203684.8|203926.7|203776.7|203816.6|203666.6|720
1652227800000|2022-05-11 00:10:00|203834.5|203684.5|203772|203622|203859.2|203709.2|203758.2|203608.2|442
1652228100000|2022-05-11 00:15:00|203771.7|203621.7|203748.5|203598.5|203773.2|203623.2|203729.4|203579.4|488
1652228400000|2022-05-11 00:20:00|203748.4|203598.4|203768.2|203618.2|203778.3|203628.3|203736.8|203586.8|405
1652228700000|2022-05-11 00:25:00|203771.4|203621.4|203793.9|203643.9|203796.9|203646.9|203724.2|203574.2|236
1652229000000|2022-05-11 00:30:00|203793.8|203643.8|203749.3|203599.3|203822.3|203672.3|203742.2|203592.2|403
1652229300000|2022-05-11 00:35:00|203749.6|203599.6|203817.5|203667.5|203822.4|203672.4|203749.6|203599.6|433
1652229600000|2022-05-11 00:40:00|203817|203667|203821.1|203671.1|203841.7|203691.7|203807|203657|536
1652229900000|2022-05-11 00:45:00|203820.7|203670.7|203839.4|203689.4|203871.3|203721.3|203820.5|203670.5|512
1652230200000|2022-05-11 00:50:00|203839.5|203689.5|203817|203667|203870.9|203720.9|203805.3|203655.3|644
1652230500000|2022-05-11 00:55:00|203805.2|203655.2|203822.9|203672.9|203827.3|203677.3|203773.2|203623.2|577
1652230800000|2022-05-11 01:00:00|203824.6|203674.6|203884.5|203734.5|203930.3|203780.3|203810.8|203660.8|513
1652231100000|2022-05-11 01:05:00|203885|203735|203860.5|203710.5|203903.5|203753.5|203844.5|203694.5|432
1652231400000|2022-05-11 01:10:00|203860|203710|203901.1|203751.1|203902.9|203752.9|203856|203706|328
1652231700000|2022-05-11 01:15:00|203901.5|203751.5|203853.3|203703.3|203905.7|203755.7|203845|203695|399
1652232000000|2022-05-11 01:20:00|203853.6|203703.6|203777.7|203627.7|203860.4|203710.4|203743.1|203593.1|444
1652232300000|2022-05-11 01:25:00|203776|203626|203705.3|203555.3|203786.7|203636.7|203703.2|203553.2|456
1652232600000|2022-05-11 01:30:00|203706.2|203556.2|203746.2|203596.2|203746.2|203596.2|203639|203489|510
1652232900000|2022-05-11 01:35:00|203746.8|203596.8|203680.1|203530.1|203785.8|203635.8|203678.7|203528.7|589
1652233200000|2022-05-11 01:40:00|203679.8|203529.8|203609.3|203459.3|203682.6|203532.6|203592.7|203442.7|596
1652233500000|2022-05-11 01:45:00|203610.4|203460.4|203610.5|203460.5|203631|203481|203595.3|203445.3|452
1652233800000|2022-05-11 01:50:00|203609.8|203459.8|203579.1|203429.1|203649|203499|203566.3|203416.3|462
1652234100000|2022-05-11 01:55:00|203580.2|203430.2|203547.3|203397.3|203603.3|203453.3|203529.7|203379.7|517
1652234400000|2022-05-11 02:00:00|203564.5|203414.5|203525.6|203375.6|203588.7|203438.7|203519.4|203369.4|542
1652234700000|2022-05-11 02:05:00|203525.9|203375.9|203464.6|203314.6|203544|203394|203443.7|203293.7|504
1652235000000|2022-05-11 02:10:00|203464.3|203314.3|203442.5|203292.5|203479.7|203329.7|203405|203255|354
1652235300000|2022-05-11 02:15:00|203443.5|203293.5|203483.6|203333.6|203491.7|203341.7|203435|203285|359
1652235600000|2022-05-11 02:20:00|203481.4|203331.4|203448.9|203298.9|203484.6|203334.6|203434.2|203284.2|295
1652235900000|2022-05-11 02:25:00|203449.8|203299.8|203453.2|203303.2|203482.8|203332.8|203438.7|203288.7|310
1652236200000|2022-05-11 02:30:00|203453.9|203303.9|203489.6|203339.6|203494.2|203344.2|203436.8|203286.8|327
1652236500000|2022-05-11 02:35:00|203486.2|203336.2|203520|203370|203528.4|203378.4|203486.2|203336.2|483
1652236800000|2022-05-11 02:40:00|203525.3|203375.3|203562.5|203412.5|203577.8|203427.8|203510.9|203360.9|385
1652237100000|2022-05-11 02:45:00|203562.8|203412.8|203534.9|203384.9|203574.2|203424.2|203532.8|203382.8|414
1652237400000|2022-05-11 02:50:00|203534.2|203384.2|203490.6|203340.6|203544.4|203394.4|203487.9|203337.9|444
1652237700000|2022-05-11 02:55:00|203490.5|203340.5|203487.6|203337.6|203541.6|203391.6|203481.3|203331.3|574
1652238000000|2022-05-11 03:00:00|203483.8|203333.8|203495.7|203345.7|203536.3|203386.3|203482.3|203332.3|425
1652238300000|2022-05-11 03:05:00|203495.3|203345.3|203484.8|203334.8|203504.8|203354.8|203474.4|203324.4|351
1652238600000|2022-05-11 03:10:00|203485.2|203335.2|203525.7|203375.7|203534.5|203384.5|203483.6|203333.6|357
1652238900000|2022-05-11 03:15:00|203523.2|203373.2|203518.4|203368.4|203538.6|203388.6|203505.7|203355.7|426
1652239200000|2022-05-11 03:20:00|203518.5|203368.5|203479.6|203329.6|203523|203373|203472.6|203322.6|469
1652239500000|2022-05-11 03:25:00|203478.5|203328.5|203495.8|203345.8|203514.9|203364.9|203478.5|203328.5|410
1652239800000|2022-05-11 03:30:00|203496.2|203346.2|203513.8|203363.8|203540.9|203390.9|203483.8|203333.8|400
1652240100000|2022-05-11 03:35:00|203513.2|203363.2|203564.2|203414.2|203564.2|203414.2|203510.3|203360.3|363
1652240400000|2022-05-11 03:40:00|203563.5|203413.5|203608.8|203458.8|203634.4|203484.4|203559.4|203409.4|353
1652240700000|2022-05-11 03:45:00|203608.5|203458.5|203529|203379|203625.5|203475.5|203514.6|203364.6|368
1652241000000|2022-05-11 03:50:00|203527.8|203377.8|203546.8|203396.8|203559|203409|203509.2|203359.2|337
1652241300000|2022-05-11 03:55:00|203546.1|203396.1|203522.4|203372.4|203553.2|203403.2|203490.3|203340.3|370
1652241600000|2022-05-11 04:00:00|203524|203374|203526|203376|203567|203417|203519.3|203369.3|358
1652241900000|2022-05-11 04:05:00|203526.2|203376.2|203540.8|203390.8|203545|203395|203521.9|203371.9|289
1652242200000|2022-05-11 04:10:00|203537.2|203387.2|203559.1|203409.1|203581.3|203431.3|203535|203385|471
1652242500000|2022-05-11 04:15:00|203559.7|203409.7|203611|203461|203628.7|203478.7|203545.5|203395.5|431
1652242800000|2022-05-11 04:20:00|203608.4|203458.4|203597.6|203447.6|203620.8|203470.8|203569.9|203419.9|496
1652243100000|2022-05-11 04:25:00|203598.3|203448.3|203594|203444|203609.7|203459.7|203570.5|203420.5|467
1652243400000|2022-05-11 04:30:00|203594.1|203444.1|203584.8|203434.8|203609.4|203459.4|203568.6|203418.6|327
1652243700000|2022-05-11 04:35:00|203585|203435|203573.6|203423.6|203606.8|203456.8|203557.5|203407.5|260
1652244000000|2022-05-11 04:40:00|203569.4|203419.4|203523.1|203373.1|203569.4|203419.4|203490.1|203340.1|378
1652244300000|2022-05-11 04:45:00|203525.8|203375.8|203481.4|203331.4|203526.2|203376.2|203477|203327|293
1652244600000|2022-05-11 04:50:00|203483.7|203333.7|203484.7|203334.7|203497.2|203347.2|203475.8|203325.8|316
1652244900000|2022-05-11 04:55:00|203485|203335|203454.9|203304.9|203489.2|203339.2|203454|203304|301
1652245200000|2022-05-11 05:00:00|203454.2|203304.2|203448.8|203298.8|203459.1|203309.1|203435.9|203285.9|391
1652245500000|2022-05-11 05:05:00|203448.9|203298.9|203489.6|203339.6|203498.6|203348.6|203436.9|203286.9|503
1652245800000|2022-05-11 05:10:00|203490.1|203340.1|203485.9|203335.9|203534.1|203384.1|203480.7|203330.7|494
1652246100000|2022-05-11 05:15:00|203486.2|203336.2|203486.9|203336.9|203499.7|203349.7|203444.6|203294.6|479
1652246400000|2022-05-11 05:20:00|203486.4|203336.4|203474|203324|203488.8|203338.8|203439.2|203289.2|451
1652246700000|2022-05-11 05:25:00|203476|203326|203404.7|203254.7|203476|203326|203400.7|203250.7|350
1652247000000|2022-05-11 05:30:00|203407.1|203257.1|203415.1|203265.1|203421.5|203271.5|203401|203251|368
1652247300000|2022-05-11 05:35:00|203414.2|203264.2|203451.3|203301.3|203475.2|203325.2|203402.9|203252.9|432
1652247600000|2022-05-11 05:40:00|203449.6|203299.6|203531.1|203381.1|203537.5|203387.5|203441.6|203291.6|513
1652247900000|2022-05-11 05:45:00|203530.4|203380.4|203536.2|203386.2|203578.4|203428.4|203517.2|203367.2|593
1652248200000|2022-05-11 05:50:00|203537.2|203387.2|203589.6|203439.6|203621.1|203471.1|203476.9|203326.9|594
1652248500000|2022-05-11 05:55:00|203588.6|203438.6|203504.1|203354.1|203655.8|203505.8|203500.1|203350.1|659
1652248800000|2022-05-11 06:00:00|203505.2|203355.2|203536|203386|203559|203409|203490.9|203340.9|673
1652249100000|2022-05-11 06:05:00|203536.8|203386.8|203528|203378|203632|203482|203526.3|203376.3|592
1652249400000|2022-05-11 06:10:00|203534|203384|203533.9|203383.9|203562.1|203412.1|203518|203368|615
1652249700000|2022-05-11 06:15:00|203535.7|203385.7|203448.6|203298.6|203585.6|203435.6|203441.4|203291.4|697
1652250000000|2022-05-11 06:20:00|203448.7|203298.7|203370.3|203220.3|203466.2|203316.2|203335.9|203185.9|755
1652250300000|2022-05-11 06:25:00|203368.7|203218.7|203430.5|203280.5|203472.8|203322.8|203365.1|203215.1|755
1652250600000|2022-05-11 06:30:00|203430.6|203280.6|203435|203285|203469.1|203319.1|203397.6|203247.6|770
1652250900000|2022-05-11 06:35:00|203437.7|203287.7|203447.3|203297.3|203469.7|203319.7|203419|203269|748
1652251200000|2022-05-11 06:40:00|203452.9|203302.9|203402.5|203252.5|203525|203333.3|203402.5|203252.5|739
1652251500000|2022-05-11 06:45:00|203400|203250|203398.4|203248.4|203430.9|203280.9|203373.9|203223.9|698
1652251800000|2022-05-11 06:50:00|203393.8|203243.8|203420.5|203270.5|203478|203328|203391.8|203241.8|899
1652252100000|2022-05-11 06:55:00|203424.2|203274.2|203444.3|203294.3|203462.5|203312.5|203405.6|203255.6|926
1652252400000|2022-05-11 07:00:00|203432.6|203282.6|203341.1|203191.1|203443|203283|203322|203172|989
1652252700000|2022-05-11 07:05:00|203341.2|203191.2|203233.6|203083.6|203369.7|203219.7|203218.7|203068.7|856
1652253000000|2022-05-11 07:10:00|203233|203083|203229.1|203079.1|203290.1|203140.1|203123.3|202973.3|832
1652253300000|2022-05-11 07:15:00|203221.8|203071.8|203281.2|203131.2|203316.1|203166.1|203220.6|203070.6|649
1652253600000|2022-05-11 07:20:00|203279.1|203129.1|203248.9|203098.9|203284.8|203134.8|203093.9|202943.9|722
1652253900000|2022-05-11 07:25:00|203244.2|203094.2|203277|203127|203302.6|203152.6|203242.7|203092.7|814
1652254200000|2022-05-11 07:30:00|203276.4|203126.4|203285.9|203135.9|203340.8|203190.8|203246.9|203096.9|850
1652254500000|2022-05-11 07:35:00|203285.6|203135.6|203272.5|203122.5|203299.6|203149.6|203240.4|203090.4|904
1652254800000|2022-05-11 07:40:00|203263.5|203113.5|203259.1|203109.1|203323.6|203173.6|203203.4|203053.4|801
1652255100000|2022-05-11 07:45:00|203261.4|203111.4|203268.4|203118.4|203321.3|203190.5|203227.3|203077.3|647
1652255400000|2022-05-11 07:50:00|203267.4|203117.4|203246.4|203096.4|203268.4|203118.4|203197.8|203047.8|720
1652255700000|2022-05-11 07:55:00|203242.8|203092.8|203207.9|203057.9|203280.2|203130.2|203186.9|203036.9|673
1652256000000|2022-05-11 08:00:00|203210.7|203060.7|203268.8|203118.8|203290.9|203140.9|203117.8|202967.8|736
1652256300000|2022-05-11 08:05:00|203268.7|203118.7|203216.3|203066.3|203281.8|203131.8|203198.6|203048.6|851
1652256600000|2022-05-11 08:10:00|203214.7|203064.7|203140.9|202990.9|203220.4|203070.4|203106.5|202956.5|840
1652256900000|2022-05-11 08:15:00|203140|202990|203106.1|202956.1|203150.9|203000.9|203066|202916|589
1652257200000|2022-05-11 08:20:00|203106.8|202956.8|203064.6|202914.6|203127.6|202977.6|203046.5|202896.5|579
1652257500000|2022-05-11 08:25:00|203065.4|202915.4|202937.3|202787.3|203073.2|202923.2|202927.3|202777.3|708
1652257800000|2022-05-11 08:30:00|202937|202787|202942.7|202792.7|202949.1|202799.1|202882|202732|701
1652258100000|2022-05-11 08:35:00|202945.3|202795.3|202953.8|202803.8|202963.7|202813.7|202918.1|202768.1|755
1652258400000|2022-05-11 08:40:00|202950.5|202800.5|202794|202644|202953.5|202803.5|202771.3|202621.3|778
1652258700000|2022-05-11 08:45:00|202793.7|202643.7|202708|202558|202816.7|202666.7|202703.2|202553.2|770
1652259000000|2022-05-11 08:50:00|202707.5|202557.5|202579.1|202429.1|202709|202559|202554.5|202404.5|762
1652259300000|2022-05-11 08:55:00|202580.5|202430.5|202602.5|202452.5|202631.3|202481.3|202561|202411|639
1652259600000|2022-05-11 09:00:00|202602.4|202452.4|202541.7|202391.7|202608.3|202458.3|202529.1|202379.1|538
1652259900000|2022-05-11 09:05:00|202534|202384|202498.2|202348.2|202581.6|202431.6|202487.9|202337.9|641
1652260200000|2022-05-11 09:10:00|202498.3|202348.3|202424.1|202274.1|202498.3|202348.3|202371|202262.9|727
1652260500000|2022-05-11 09:15:00|202436.4|202286.4|202451.7|202301.7|202500.2|202350.2|202426.9|202276.9|697
1652260800000|2022-05-11 09:20:00|202451.4|202301.4|202535.6|202385.6|202541.8|202391.8|202433.4|202283.4|721
1652261100000|2022-05-11 09:25:00|202529.8|202379.8|202468.3|202318.3|202537.2|202387.2|202462.4|202312.4|706
1652261400000|2022-05-11 09:30:00|202470.2|202320.2|202460.1|202310.1|202497.9|202347.9|202411.9|202261.9|570
1652261700000|2022-05-11 09:35:00|202458.5|202308.5|202456.2|202306.2|202470|202320|202450.3|202300.3|447
1652262000000|2022-05-11 09:40:00|202455.5|202305.5|202503.2|202353.2|202511.2|202361.2|202453.7|202303.7|425
1652262300000|2022-05-11 09:45:00|202503.7|202353.7|202586.5|202436.5|202601|202451|202501.2|202351.2|702
1652262600000|2022-05-11 09:50:00|202588.7|202438.7|202552.1|202402.1|202590.7|202440.7|202506.6|202356.6|635
1652262900000|2022-05-11 09:55:00|202554.9|202404.9|202513.9|202363.9|202561.1|202411.1|202507|202357|659
1652263200000|2022-05-11 10:00:00|202517.6|202367.6|202594.8|202444.8|202626.8|202476.8|202505.9|202355.9|505
1652263500000|2022-05-11 10:05:00|202594.3|202444.3|202758.5|202608.5|202796.2|202646.2|202577.2|202427.2|582
1652263800000|2022-05-11 10:10:00|202759.7|202609.7|202785.7|202635.7|202805.9|202655.9|202743.2|202593.2|579
1652264100000|2022-05-11 10:15:00|202784.9|202634.9|202798.3|202648.3|202803.8|202653.8|202754.8|202604.8|602
1652264400000|2022-05-11 10:20:00|202797.4|202647.4|202798.3|202648.3|202810|202660|202762|202612|664
1652264700000|2022-05-11 10:25:00|202798.5|202648.5|202800.2|202650.2|202809.5|202659.5|202771.9|202621.9|634
1652265000000|2022-05-11 10:30:00|202799.7|202649.7|202756|202606|202810.3|202660.3|202739.3|202589.3|572
1652265300000|2022-05-11 10:35:00|202755.6|202605.6|202659.5|202509.5|202755.7|202605.7|202657.1|202507.1|605
1652265600000|2022-05-11 10:40:00|202660|202510|202564.5|202414.5|202660|202510|202551.8|202401.8|485
1652265900000|2022-05-11 10:45:00|202563.8|202413.8|202637.5|202487.5|202644.9|202494.9|202502.8|202352.8|621
1652266200000|2022-05-11 10:50:00|202637.4|202487.4|202658.8|202508.8|202681.6|202531.6|202619.6|202469.6|608
1652266500000|2022-05-11 10:55:00|202658.3|202508.3|202653|202503|202662.7|202512.7|202613.3|202463.3|479
1652266800000|2022-05-11 11:00:00|202653.1|202503.1|202609.9|202459.9|202676.2|202526.2|202594.6|202444.6|611
1652267100000|2022-05-11 11:05:00|202612.5|202462.5|202619.7|202469.7|202671.7|202521.7|202602.3|202452.3|589
1652267400000|2022-05-11 11:10:00|202619.6|202469.6|202652.4|202502.4|202680.2|202530.2|202619.4|202469.4|514
1652267700000|2022-05-11 11:15:00|202651.7|202501.7|202532|202382|202656.5|202506.5|202476.9|202326.9|718
1652268000000|2022-05-11 11:20:00|202536|202386|202493.5|202343.5|202543.1|202393.1|202486.7|202336.7|704
1652268300000|2022-05-11 11:25:00|202493.4|202343.4|202522.1|202372.1|202542.5|202392.5|202492|202342|677
1652268600000|2022-05-11 11:30:00|202513.2|202363.2|202629.6|202479.6|202631.6|202481.6|202503.2|202353.2|514
1652268900000|2022-05-11 11:35:00|202628.9|202478.9|202593.6|202443.6|202670.5|202530.2|202545.7|202395.7|626
1652269200000|2022-05-11 11:40:00|202592.8|202442.8|202503.7|202353.7|202593|202447.8|202456.3|202344.2|705
1652269500000|2022-05-11 11:45:00|202505.2|202355.2|202529.1|202379.1|202533.7|202429.2|202457.7|202337.4|646
1652269800000|2022-05-11 11:50:00|202528.1|202378.1|202577.5|202427.5|202580.2|202449.7|202499.7|202356.6|664
1652270100000|2022-05-11 11:55:00|202578.3|202428.3|202706.1|202556.1|202751.1|202606|202574|202424|750
1652270400000|2022-05-11 12:00:00|202702.8|202552.8|202552.3|202402.3|202702.8|202552.8|202542.6|202392.6|621
1652270700000|2022-05-11 12:05:00|202552.6|202402.6|202548.8|202398.8|202601.8|202451.8|202454.1|202314.3|746
1652271000000|2022-05-11 12:10:00|202553.9|202403.9|202757.3|202607.3|202757.3|202607.3|202541.7|202391.7|749
1652271300000|2022-05-11 12:15:00|202756.1|202606.1|202758.8|202608.8|202812.2|202697.7|202739.2|202591.9|688
1652271600000|2022-05-11 12:20:00|202762.4|202612.4|202752.2|202602.2|202805.9|202655.9|202671.2|202521.2|835
1652271900000|2022-05-11 12:25:00|202750.6|202600.6|202892|202582|202974.5|202791|202747.9|202562.1|863
1652272200000|2022-05-11 12:30:00|202920.5|202610.5|203546.8|203396.8|203877.8|203727.8|202909.7|202610.5|1163
1652272500000|2022-05-11 12:35:00|203571.2|203421.2|204191.8|204041.8|204499|204349|203564.9|203414.9|1171
1652272800000|2022-05-11 12:40:00|204195|204045|204196.3|204046.3|204381.4|204231.4|204064.3|203914.3|1154
1652273100000|2022-05-11 12:45:00|204197.3|204047.3|204346|204196|204498.1|204348.1|203971.6|203821.6|1135
1652273400000|2022-05-11 12:50:00|204343.1|204193.1|204495|204345|204752|204602|204323.5|204173.5|1058
1652273700000|2022-05-11 12:55:00|204502.6|204352.6|204478.4|204328.4|204663.2|204513.2|204440|204290|1063
1652274000000|2022-05-11 13:00:00|204482.4|204332.4|204252.7|204102.7|204635.6|204485.6|204187|204037|1041
1652274300000|2022-05-11 13:05:00|204250.7|204100.7|204056.2|203906.2|204323.1|204173.1|203932.5|203782.5|1109
1652274600000|2022-05-11 13:10:00|204059.3|203909.3|203723.1|203573.1|204061.1|203911.1|203689.1|203539.1|1101
1652274900000|2022-05-11 13:15:00|203730.4|203580.4|203666.9|203516.9|203999.5|203849.5|203618.7|203468.7|1035
1652275200000|2022-05-11 13:20:00|203666.5|203516.5|203308|203158|203709.3|203559.3|203286.7|203136.7|1031
1652275500000|2022-05-11 13:25:00|203308.1|203158.1|203390.7|203240.7|203435.1|203285.1|203201.1|203051.1|1018
1652275800000|2022-05-11 13:30:00|203378.5|203228.5|203495.8|203345.8|203508.1|203358.1|203133.8|202983.8|916
1652276100000|2022-05-11 13:35:00|203493.3|203343.3|203416.6|203266.6|203534.6|203384.6|203268.4|203160.4|838
1652276400000|2022-05-11 13:40:00|203413.9|203263.9|202872|202722|203480.6|203330.6|202822.5|202672.5|1007
1652276700000|2022-05-11 13:45:00|202870.6|202720.6|202668.6|202518.6|202965|202815|202616.4|202466.4|1116
1652277000000|2022-05-11 13:50:00|202673.3|202523.3|202735|202585|202851.4|202701.4|202586.7|202436.7|1079
1652277300000|2022-05-11 13:55:00|202734.8|202584.8|202596.5|202446.5|202863.5|202713.5|202567.1|202436.1|1068
1652277600000|2022-05-11 14:00:00|202588.6|202438.6|202627.8|202477.8|202839.4|202689.4|202588.6|202438.6|1092
1652277900000|2022-05-11 14:05:00|202633.5|202483.5|202816.2|202666.2|202868.4|202718.4|202624|202474|1088
1652278200000|2022-05-11 14:10:00|202825|202675|202869.7|202719.7|203104.6|202954.6|202810|202660|1105
1652278500000|2022-05-11 14:15:00|202870.9|202720.9|202916.8|202766.8|203014.8|202864.8|202806|202656|1054
1652278800000|2022-05-11 14:20:00|202915.3|202765.3|202636.2|202486.2|202981.2|202831.2|202545.6|202395.6|1052
1652279100000|2022-05-11 14:25:00|202635|202485|202658.6|202508.6|202838|202726.5|202577.5|202427.5|953
1652279400000|2022-05-11 14:30:00|202660.8|202510.8|202836.4|202686.4|202901|202775.9|202624.5|202474.5|985
1652279700000|2022-05-11 14:35:00|202811.1|202661.1|202746.2|202596.2|202950.2|202800.2|202668.1|202518.1|974
1652280000000|2022-05-11 14:40:00|202748.4|202598.4|202555.8|202405.8|202803|202653|202520.5|202370.5|1001
1652280300000|2022-05-11 14:45:00|202553.9|202403.9|202687|202537|202687|202537|202500|202350|999
1652280600000|2022-05-11 14:50:00|202686|202536|202785.1|202635.1|202863.8|202713.8|202637.1|202487.1|960
1652280900000|2022-05-11 14:55:00|202783.9|202633.9|202838.7|202688.7|202939.7|202789.7|202780.1|202630.1|998
1652281200000|2022-05-11 15:00:00|202834.5|202684.5|202963.3|202813.3|203019.3|202869.3|202823.6|202673.6|896
1652281500000|2022-05-11 15:05:00|202968.7|202818.7|202974.9|202824.9|203021.8|202871.8|202811.2|202685.2|860
1652281800000|2022-05-11 15:10:00|202976.5|202826.5|202837.6|202687.6|202976.5|202826.5|202765|202615|848
1652282100000|2022-05-11 15:15:00|202834.6|202684.6|202915.9|202765.9|202981.6|202831.6|202722|202594.7|855
1652282400000|2022-05-11 15:20:00|202917.5|202767.5|202887.1|202737.1|202919.5|202769.5|202762.7|202612.7|857
1652282700000|2022-05-11 15:25:00|202881.3|202731.3|202863|202713|202939.6|202789.6|202813.5|202663.5|996
1652283000000|2022-05-11 15:30:00|202862.1|202712.1|202635.1|202485.1|202862.1|202712.1|202580.4|202430.4|975
1652283300000|2022-05-11 15:35:00|202633.5|202483.5|202611.1|202461.1|202733|202583|202562.9|202412.9|854
1652283600000|2022-05-11 15:40:00|202614.9|202464.9|202601|202451|202620.1|202470.1|202351.7|202201.7|878
1652283900000|2022-05-11 15:45:00|202600|202450|202630|202480|202746.2|202596.2|202547.8|202397.8|867
1652284200000|2022-05-11 15:50:00|202638.6|202488.6|202720.6|202570.6|202756.1|202606.1|202585.8|202435.8|905
1652284500000|2022-05-11 15:55:00|202724|202574|202636.7|202486.7|202787.6|202676.2|202634.8|202484.8|805
1652284800000|2022-05-11 16:00:00|202638.2|202488.2|202651.7|202501.7|202717.5|202567.5|202622.5|202472.5|602
1652285100000|2022-05-11 16:05:00|202648.1|202498.1|202570.6|202420.6|202658|202508|202451.2|202301.2|795
1652285400000|2022-05-11 16:10:00|202576.2|202426.2|202573.9|202423.9|202652.2|202502.2|202550.6|202400.6|784
1652285700000|2022-05-11 16:15:00|202577|202427|202697.8|202547.8|202704.7|202554.7|202524.6|202374.6|678
1652286000000|2022-05-11 16:20:00|202691.3|202541.3|202579.3|202429.3|202723.2|202573.2|202560.6|202410.6|868
1652286300000|2022-05-11 16:25:00|202583.6|202433.6|202764.8|202614.8|202835.6|202685.6|202561|202411|822
1652286600000|2022-05-11 16:30:00|202764.7|202614.7|202798.3|202648.3|202814.8|202664.8|202636.3|202486.3|802
1652286900000|2022-05-11 16:35:00|202800.1|202650.1|202565.6|202415.6|202801|202651|202517.5|202367.5|648
1652287200000|2022-05-11 16:40:00|202560.3|202410.3|202517.8|202367.8|202582.8|202432.8|202383.7|202233.7|794
1652287500000|2022-05-11 16:45:00|202517.6|202367.6|202446.3|202296.3|202575.4|202425.4|202423.7|202273.7|862
1652287800000|2022-05-11 16:50:00|202445.7|202295.7|202482.9|202332.9|202508|202358|202431.6|202281.6|768
1652288100000|2022-05-11 16:55:00|202487.9|202337.9|202708.5|202558.5|202725.5|202575.5|202467.9|202317.9|763
1652288400000|2022-05-11 17:00:00|202704.8|202554.8|202764.5|202614.5|202826.7|202676.7|202627.3|202477.3|881
1652288700000|2022-05-11 17:05:00|202765.4|202615.4|202806.9|202656.9|202818.2|202668.2|202651.6|202538.8|823
1652289000000|2022-05-11 17:10:00|202806|202656|202863.9|202713.9|202880.5|202730.5|202741|202591|968
1652289300000|2022-05-11 17:15:00|202866.2|202716.2|202901.7|202751.7|202908.4|202758.4|202754.4|202604.4|917
1652289600000|2022-05-11 17:20:00|202901.9|202751.9|202873.1|202723.1|203016.1|202866.1|202867|202717|844
1652289900000|2022-05-11 17:25:00|202873|202723|203015.7|202865.7|203030|202880|202848.6|202698.6|783
1652290200000|2022-05-11 17:30:00|203012.8|202862.8|202900.6|202750.6|203098.4|202948.4|202855.7|202711.2|797
1652290500000|2022-05-11 17:35:00|202898|202748|203094.6|202944.6|203112.5|202962.5|202885|202735|789
1652290800000|2022-05-11 17:40:00|203098.9|202948.9|203118.8|202968.8|203173.1|203023.1|203047.7|202897.7|796
1652291100000|2022-05-11 17:45:00|203120.8|202970.8|203102|202952|203272.7|203122.7|203099.8|202949.8|862
1652291400000|2022-05-11 17:50:00|203108|202958|203190.4|203040.4|203239.7|203089.7|202997|202847|840
1652291700000|2022-05-11 17:55:00|203186.8|203036.8|203250.1|203100.1|203331.2|203181.2|203143|202993|769
1652292000000|2022-05-11 18:00:00|203261.3|203111.3|203004.1|202854.1|203261.3|203111.3|202999|202849|925
1652292300000|2022-05-11 18:05:00|203004.2|202854.2|203141|202991|203165.2|203015.2|202991|202841|828
1652292600000|2022-05-11 18:10:00|203143.9|202993.9|202946.6|202796.6|203211.3|203061.3|202938.4|202788.4|731
1652292900000|2022-05-11 18:15:00|202943.2|202793.2|202846.8|202696.8|202984.3|202834.3|202831.4|202681.4|682
1652293200000|2022-05-11 18:20:00|202853|202703|202881.2|202731.2|202967.5|202817.5|202810.1|202660.1|719
1652293500000|2022-05-11 18:25:00|202871.3|202721.3|202883.6|202733.6|202900.9|202750.9|202773.1|202623.1|727
1652293800000|2022-05-11 18:30:00|202886.5|202736.5|202824.4|202674.4|202966|202816|202816|202666|780
1652294100000|2022-05-11 18:35:00|202821.4|202671.4|202811.5|202661.5|202871.2|202721.2|202755.3|202605.3|764
1652294400000|2022-05-11 18:40:00|202810.2|202660.2|202676.8|202526.8|202856.5|202747.1|202657.7|202507.7|822
1652294700000|2022-05-11 18:45:00|202677.5|202527.5|202790|202640|202861.7|202711.7|202649.9|202499.9|898
1652295000000|2022-05-11 18:50:00|202795|202645|202938.8|202788.8|202958.5|202808.5|202769|202619|762
1652295300000|2022-05-11 18:55:00|202928|202778|202868|202718|203007.3|202857.3|202860.6|202710.6|924
1652295600000|2022-05-11 19:00:00|202871.4|202721.4|202927.8|202777.8|202980.9|202830.9|202814.8|202664.8|905
1652295900000|2022-05-11 19:05:00|202934.6|202784.6|203068.5|202918.5|203124.2|202974.2|202934.6|202784.6|918
1652296200000|2022-05-11 19:10:00|203072.1|202922.1|203048.3|202898.3|203143.7|202993.7|203023|202873|777
1652296500000|2022-05-11 19:15:00|203069.6|202919.6|203148.4|202998.4|203239.7|203089.7|203051|202901|852
1652296800000|2022-05-11 19:20:00|203144.6|202994.6|203158.3|203008.3|203230.9|203080.9|203106.2|202956.2|598
1652297100000|2022-05-11 19:25:00|203157|203007|203114.2|202964.2|203185.5|203035.5|203043.5|202893.5|737
1652297400000|2022-05-11 19:30:00|203130.4|202980.4|203201.1|203051.1|203211.9|203061.9|203086.9|202936.9|726
1652297700000|2022-05-11 19:35:00|203205.7|203055.7|203289.4|203139.4|203334|203184|203186.4|203036.4|793
1652298000000|2022-05-11 19:40:00|203288.5|203138.5|203236.5|203086.5|203308.4|203158.4|203190|203040|596
1652298300000|2022-05-11 19:45:00|203235.3|203085.3|203313.5|203163.5|203322.5|203172.5|203223.8|203073.8|711
1652298600000|2022-05-11 19:50:00|203312|203162|203269|203119|203324.5|203174.5|203257.5|203107.5|550
1652298900000|2022-05-11 19:55:00|203271|203121|203386.5|203236.5|203409.9|203259.9|203236|203086|684
1652299200000|2022-05-11 20:00:00|203385.1|203235.1|203336.9|203186.9|203428.6|203278.6|203331|203181|798
1652299500000|2022-05-11 20:05:00|203337.3|203187.3|203324.9|203174.9|203358.9|203208.9|203309.7|203159.7|666
1652299800000|2022-05-11 20:10:00|203318.2|203168.2|203395.7|203245.7|203413.9|203263.9|203304.3|203154.3|555
1652300100000|2022-05-11 20:15:00|203419.4|203269.4|203321.6|203171.6|203419.4|203269.4|203314.8|203164.8|363
1652300400000|2022-05-11 20:20:00|203331.2|203181.2|203357.4|203207.4|203438.7|203288.7|203313.3|203163.3|429
1652300700000|2022-05-11 20:25:00|203359|203209|203326.5|203176.5|203368.2|203218.2|203301.7|203151.7|289
1652301000000|2022-05-11 20:30:00|203306.6|203156.6|203320|203170|203353|203203|203300.1|203150.1|198
1652301300000|2022-05-11 20:35:00|203322.5|203172.5|203268.3|203118.3|203333.6|203183.6|203267.2|203117.2|177
1652301600000|2022-05-11 20:40:00|203294.2|203144.2|203227|203077|203330|203180|203227|203077|409
1652301900000|2022-05-11 20:45:00|203250.4|203100.4|203207.3|203057.3|203293|203143|203168|203001.6|340
1652302200000|2022-05-11 20:50:00|203208|203058|203221.3|203071.3|203273.8|203084.8|203155.5|203005.5|235
1652302500000|2022-05-11 20:55:00|203214.4|203064.4|203251.1|202998.8|203311.1|203095|203133|202983|376
1652302800000|2022-05-11 21:00:00|203252.5|203000.2|203294.1|202984.1|203312.8|203070.9|203252.5|202967.5|73
1652303100000|2022-05-11 21:05:00|203294|202984|203350.9|203040.9|203376.1|203084.3|203294|202984|303
1652303400000|2022-05-11 21:10:00|203351.3|203041.3|203399.5|203089.5|203416.8|203106.8|203282|202973.2|571
1652303700000|2022-05-11 21:15:00|203388|203110|203387.6|203077.6|203407.9|203111|203310.6|203000.6|235
1652304000000|2022-05-11 21:20:00|203379|203113|203378.6|203068.6|203399.8|203118|203315.5|203005.5|193
1652304300000|2022-05-11 21:25:00|203384.6|203074.6|203380|203070|203409.5|203114|203318|203008|138
1652304600000|2022-05-11 21:30:00|203382.6|203072.6|203387.5|203077.5|203409|203113|203304|202994|112
1652304900000|2022-05-11 21:35:00|203382.4|203072.4|203384.6|203074.6|203409.5|203099.5|203376|203066|151
1652305200000|2022-05-11 21:40:00|203379|203069|203383.8|203073.8|203409.5|203105|203320|203010|164
1652305500000|2022-05-11 21:45:00|203387.3|203077.3|203396.4|203086.4|203409.5|203103|203309.1|202999.1|292
1652305800000|2022-05-11 21:50:00|203377.9|203080.3|203386.5|203076.5|203409.5|203099.5|203288.8|202978.8|409
1652306100000|2022-05-11 21:55:00|203397.5|203087.5|203394.7|203084.7|203409.5|203099.5|203286.3|202976.3|214
1652306400000|2022-05-11 22:00:00|203393.4|203083.4|203338.1|203188.1|203413|203193.7|203187|202877|600
1652306700000|2022-05-11 22:05:00|203345.8|203195.8|203340|203190|203365|203204.9|203309.8|203131.7|346
1652307000000|2022-05-11 22:10:00|203337.1|203187.1|203378.1|203228.1|203378.1|203228.1|203303.6|203153.6|266
1652307300000|2022-05-11 22:15:00|203375.1|203225.1|203340.9|203190.9|203386|203236|203325.9|203175.9|254
1652307600000|2022-05-11 22:20:00|203363.3|203213.3|203354.5|203204.5|203385.1|203235.1|203329.7|203179.7|604
1652307900000|2022-05-11 22:25:00|203363.2|203213.2|203330.1|203180.1|203381.7|203231.7|203328|203178|356
1652308200000|2022-05-11 22:30:00|203329.3|203179.3|203340.6|203190.6|203400.4|203223.1|203320.8|203142.8|372
1652308500000|2022-05-11 22:35:00|203340.5|203190.5|203343.4|203193.4|203420|203214.8|203314.7|203110|240
1652308800000|2022-05-11 22:40:00|203344.6|203194.6|203341.6|203191.6|203359.9|203209.9|203332.1|203182.1|180
1652309100000|2022-05-11 22:45:00|203340.5|203190.5|203368.3|203218.3|203382.4|203232.4|203328.1|203178.1|295
1652309400000|2022-05-11 22:50:00|203368.4|203218.4|203287.3|203137.3|203391.1|203241.1|203285.4|203135.4|264
1652309700000|2022-05-11 22:55:00|203288.6|203138.6|203283.8|203133.8|203322.7|203172.7|203278.9|203128.9|182
1652310000000|2022-05-11 23:00:00|203282.6|203132.6|203279.1|203129.1|203389.1|203167.7|203260|203071.9|335
1652310300000|2022-05-11 23:05:00|203281.1|203131.1|203279|203129|203304.7|203154.7|203257.3|203107.3|380
1652310600000|2022-05-11 23:10:00|203279.1|203129.1|203277.3|203127.3|203298.2|203148.2|203254.3|203104.3|508
1652310900000|2022-05-11 23:15:00|203284.2|203134.2|203241.5|203091.5|203294.6|203144.6|203240.7|203090.7|540
1652311200000|2022-05-11 23:20:00|203240.4|203090.4|203285.4|203135.4|203298.5|203148.5|203233.1|203083.1|475
1652311500000|2022-05-11 23:25:00|203281|203131|203290.6|203140.6|203311.1|203161.1|203274.2|203124.2|533
1652311800000|2022-05-11 23:30:00|203290.5|203140.5|203241.7|203091.7|203320.5|203170.5|203238.7|203088.7|527
1652312100000|2022-05-11 23:35:00|203242.2|203092.2|203246.3|203096.3|203269.4|203119.4|203208.2|203058.2|435
1652312400000|2022-05-11 23:40:00|203249.2|203099.2|203242.3|203092.3|203254.8|203104.8|203197.5|203047.5|521
1652312700000|2022-05-11 23:45:00|203237.5|203087.5|203251.7|203101.7|203265.7|203115.7|203209.6|203059.6|390
1652313000000|2022-05-11 23:50:00|203253|203103|203293.2|203143.2|203316.9|203166.9|203241.1|203091.1|398
1652313300000|2022-05-11 23:55:00|203291.1|203141.1|203291.9|203141.9|203304.1|203154.1|203277.9|203127.9|332
1652313600000|2022-05-12 00:00:00|203290.8|203140.8|203301.2|203151.2|203355.3|203205.3|203277.7|203127.7|640
1652313900000|2022-05-12 00:05:00|203307.1|203157.1|203274.6|203124.6|203331.1|203181.1|203207.8|203057.8|693
1652314200000|2022-05-12 00:10:00|203277.2|203127.2|203293.4|203143.4|203352|203202|203275.3|203125.3|632
1652314500000|2022-05-12 00:15:00|203294.7|203144.7|203408.2|203258.2|203446.2|203296.2|203291.4|203141.4|857
1652314800000|2022-05-12 00:20:00|203406.7|203256.7|203402.4|203252.4|203407.8|203257.8|203352.5|203202.5|453
1652315100000|2022-05-12 00:25:00|203396|203246|203320.1|203170.1|203418.8|203268.8|203304.9|203154.9|549
1652315400000|2022-05-12 00:30:00|203322.5|203172.5|203307.4|203157.4|203342.9|203192.9|203287.5|203137.5|479
1652315700000|2022-05-12 00:35:00|203306.2|203156.2|203167.6|203017.6|203307.5|203157.5|203163.3|203013.3|585
1652316000000|2022-05-12 00:40:00|203168.4|203018.4|202953.3|202803.3|203168.4|203018.4|202947.2|202797.2|770
1652316300000|2022-05-12 00:45:00|202956.7|202806.7|202944.3|202794.3|203025.8|202875.8|202927.3|202777.3|597
1652316600000|2022-05-12 00:50:00|202943.9|202793.9|202941.5|202791.5|202967.2|202817.2|202912.7|202762.7|608
1652316900000|2022-05-12 00:55:00|202939.9|202789.9|202984.6|202834.6|203033|202883|202935.4|202785.4|670
1652317200000|2022-05-12 01:00:00|202990.8|202840.8|203033.5|202883.5|203039.8|202889.8|202977.7|202827.7|611
1652317500000|2022-05-12 01:05:00|203032.6|202882.6|203062.6|202912.6|203100.8|202950.8|203009.5|202859.5|566
1652317800000|2022-05-12 01:10:00|203062.5|202912.5|203079.5|202929.5|203095.3|202945.3|203039.9|202889.9|588
1652318100000|2022-05-12 01:15:00|203079.9|202929.9|202960.2|202810.2|203080.4|202930.4|202928.3|202778.3|622
1652318400000|2022-05-12 01:20:00|202960.5|202810.5|202964.4|202814.4|203006|202856|202924.7|202774.7|499
1652318700000|2022-05-12 01:25:00|202962.8|202812.8|202963.1|202813.1|202979.4|202829.4|202916.7|202766.7|497
1652319000000|2022-05-12 01:30:00|202962.8|202812.8|202896.5|202746.5|202976|202826|202867.2|202717.2|654
1652319300000|2022-05-12 01:35:00|202895.7|202745.7|202950.1|202800.1|203014.4|202864.4|202895.7|202745.7|683
1652319600000|2022-05-12 01:40:00|202952.6|202802.6|202935.8|202785.8|202988.8|202838.8|202922.9|202772.9|584
1652319900000|2022-05-12 01:45:00|202935.3|202785.3|202851.5|202701.5|202935.5|202785.5|202836.7|202686.7|605
1652320200000|2022-05-12 01:50:00|202853.1|202703.1|202860.8|202710.8|202872.4|202722.4|202809.3|202659.3|617
1652320500000|2022-05-12 01:55:00|202860.3|202710.3|202938.3|202788.3|202972|202822|202837.3|202687.3|647
1652320800000|2022-05-12 02:00:00|202939.2|202789.2|202912.4|202762.4|202969.3|202819.3|202902.5|202752.5|638
1652321100000|2022-05-12 02:05:00|202912.7|202762.7|202971.9|202821.9|202988.3|202838.3|202870.4|202720.4|495
1652321400000|2022-05-12 02:10:00|202971.1|202821.1|202960.5|202810.5|202973.4|202823.4|202923.7|202773.7|464
1652321700000|2022-05-12 02:15:00|202959.3|202809.3|202899.6|202749.6|202959.4|202809.4|202893.2|202743.2|472
1652322000000|2022-05-12 02:20:00|202898.8|202748.8|202879.1|202729.1|202907|202757|202859.9|202709.9|506
1652322300000|2022-05-12 02:25:00|202878.3|202728.3|202957.4|202807.4|202968.4|202818.4|202872.5|202722.5|452
1652322600000|2022-05-12 02:30:00|202957.1|202807.1|203164.8|203014.8|203173.4|203023.4|202941.2|202791.2|567
1652322900000|2022-05-12 02:35:00|203166.3|203016.3|203214.1|203064.1|203219.4|203069.4|203132.6|202982.6|509
1652323200000|2022-05-12 02:40:00|203212.7|203062.7|203255|203105|203262.1|203112.1|203178.4|203028.4|499
1652323500000|2022-05-12 02:45:00|203253.7|203103.7|203304|203154|203335|203185|203211.5|203061.5|483
1652323800000|2022-05-12 02:50:00|203304.3|203154.3|203340.3|203190.3|203423.6|203273.6|203267.7|203117.7|557
1652324100000|2022-05-12 02:55:00|203340.5|203190.5|203300.1|203150.1|203361.5|203211.5|203286.4|203136.4|448
1652324400000|2022-05-12 03:00:00|203301|203151|203338.3|203188.3|203350.9|203200.9|203256.1|203106.1|415
1652324700000|2022-05-12 03:05:00|203338.1|203188.1|203294.5|203144.5|203350.5|203200.5|203267|203117|382
1652325000000|2022-05-12 03:10:00|203294.3|203144.3|203313.7|203163.7|203351.1|203201.1|203293.2|203143.2|428
1652325300000|2022-05-12 03:15:00|203314.2|203164.2|203256.5|203106.5|203321.6|203171.6|203230|203080|426
1652325600000|2022-05-12 03:20:00|203256.2|203106.2|203252.1|203102.1|203334.6|203184.6|203240|203090|520
1652325900000|2022-05-12 03:25:00|203251.9|203101.9|203216.1|203066.1|203272.4|203122.4|203212.9|203062.9|550
1652326200000|2022-05-12 03:30:00|203215.6|203065.6|203201.5|203051.5|203253.2|203103.2|203194.5|203044.5|640
1652326500000|2022-05-12 03:35:00|203201.9|203051.9|203213.6|203063.6|203228.4|203078.4|203174.7|203024.7|499
1652326800000|2022-05-12 03:40:00|203216.2|203066.2|203274|203124|203279|203129|203197.4|203047.4|605
1652327100000|2022-05-12 03:45:00|203274.1|203124.1|203234.6|203084.6|203299.5|203149.5|203224.5|203074.5|513
1652327400000|2022-05-12 03:50:00|203236.2|203086.2|203276.9|203126.9|203282.5|203132.5|203229.3|203079.3|488
1652327700000|2022-05-12 03:55:00|203275.8|203125.8|203284.3|203134.3|203309.6|203159.6|203243.9|203093.9|451
1652328000000|2022-05-12 04:00:00|203266.3|203116.3|203242|203092|203278.7|203128.7|203224.5|203074.5|448
1652328300000|2022-05-12 04:05:00|203243.9|203093.9|203308.8|203158.8|203329.5|203179.5|203243.3|203093.3|364
1652328600000|2022-05-12 04:10:00|203314.5|203164.5|203297.4|203147.4|203319|203169|203290.2|203140.2|372
1652328900000|2022-05-12 04:15:00|203298|203148|203389.4|203239.4|203401|203251|203291.6|203141.6|331
1652329200000|2022-05-12 04:20:00|203388.6|203238.6|203486.9|203336.9|203488.9|203338.9|203385.9|203235.9|406
1652329500000|2022-05-12 04:25:00|203488.4|203338.4|203465.6|203315.6|203490.3|203340.3|203449.3|203299.3|476
1652329800000|2022-05-12 04:30:00|203464.8|203314.8|203591.3|203441.3|203592.8|203442.8|203443.9|203293.9|512
1652330100000|2022-05-12 04:35:00|203591.2|203441.2|203636.8|203486.8|203639.1|203489.1|203588|203438|299
1652330400000|2022-05-12 04:40:00|203636.7|203486.7|203703.7|203553.7|203704.9|203554.9|203636|203486|470
1652330700000|2022-05-12 04:45:00|203704.7|203554.7|203678.9|203528.9|203705.4|203555.4|203675.3|203525.3|468
1652331000000|2022-05-12 04:50:00|203678.7|203528.7|203688.6|203538.6|203700.2|203550.2|203598.9|203448.9|470
1652331300000|2022-05-12 04:55:00|203688.8|203538.8|203732.7|203582.7|203762.3|203612.3|203686.9|203536.9|448
1652331600000|2022-05-12 05:00:00|203732.8|203582.8|203623.2|203473.2|203732.8|203582.8|203597.2|203447.2|597
1652331900000|2022-05-12 05:05:00|203623.1|203473.1|203749.5|203599.5|203749.5|203599.5|203622.1|203472.1|453
1652332200000|2022-05-12 05:10:00|203749|203599|203790.9|203640.9|203795.7|203645.7|203718.5|203568.5|528
1652332500000|2022-05-12 05:15:00|203790.4|203640.4|203903.5|203753.5|203926.4|203776.4|203788.3|203638.3|483
1652332800000|2022-05-12 05:20:00|203909.8|203759.8|203985.5|203835.5|204019.3|203869.3|203900.1|203750.1|581
1652333100000|2022-05-12 05:25:00|203984.8|203834.8|204009.9|203859.9|204025.2|203875.2|203946.7|203796.7|593
1652333400000|2022-05-12 05:30:00|204009.2|203859.2|203887.8|203737.8|204027.8|203877.8|203868.5|203718.5|655
1652333700000|2022-05-12 05:35:00|203883.4|203733.4|203916|203766|203935.6|203785.6|203871.4|203721.4|607
1652334000000|2022-05-12 05:40:00|203903.9|203753.9|203927.1|203777.1|203935.5|203785.5|203879.2|203729.2|613
1652334300000|2022-05-12 05:45:00|203926.4|203776.4|203954|203804|203973.8|203823.8|203885.9|203735.9|650
1652334600000|2022-05-12 05:50:00|203953.8|203803.8|204034.1|203884.1|204062.4|203912.4|203952.9|203802.9|716
1652334900000|2022-05-12 05:55:00|204028.2|203878.2|204105.4|203955.4|204197|204047|204013.1|203863.1|755
1652335200000|2022-05-12 06:00:00|204109|203959|204025.5|203875.5|204162.4|204012.4|204010.9|203860.9|947
1652335500000|2022-05-12 06:05:00|204026.5|203876.5|203924.2|203774.2|204026.5|203876.5|203820.4|203670.4|896
1652335800000|2022-05-12 06:10:00|203923.5|203773.5|204020.1|203870.1|204038.6|203888.6|203907.5|203757.5|761
1652336100000|2022-05-12 06:15:00|204019.8|203869.8|204035.5|203885.5|204063.6|203913.6|203947.5|203797.5|636
1652336400000|2022-05-12 06:20:00|204033.2|203883.2|203792.9|203642.9|204067|203917|203752.1|203602.1|792
1652336700000|2022-05-12 06:25:00|203792.5|203642.5|203856.8|203706.8|203870.2|203720.2|203765.6|203615.6|817
1652337000000|2022-05-12 06:30:00|203856.7|203706.7|203793.2|203643.2|203862.7|203712.7|203760.4|203610.4|829
1652337300000|2022-05-12 06:35:00|203801.7|203651.7|203719.8|203569.8|203805.7|203655.7|203660.8|203510.8|714
1652337600000|2022-05-12 06:40:00|203718.9|203568.9|203670.3|203520.3|203753.6|203603.6|203665.2|203515.2|647
1652337900000|2022-05-12 06:45:00|203670.2|203520.2|203846.5|203696.5|203950.7|203800.7|203670.2|203520.2|763
1652338200000|2022-05-12 06:50:00|203848|203698|203760|203610|203848|203698|203751.6|203601.6|752
1652338500000|2022-05-12 06:55:00|203760.6|203610.6|203808.5|203658.5|203817.4|203667.4|203680.8|203530.8|816
1652338800000|2022-05-12 07:00:00|203806.7|203656.7|203896.9|203746.9|203947.6|203797.6|203775.4|203625.4|1012
1652339100000|2022-05-12 07:05:00|203896.6|203746.6|203907.4|203757.4|204003.5|203853.5|203841.3|203691.3|999
1652339400000|2022-05-12 07:10:00|203907.8|203757.8|203982.3|203832.3|204066.2|203916.2|203859.3|203709.3|1003
1652339700000|2022-05-12 07:15:00|203982.1|203832.1|204092|203942|204127.6|203977.6|203877.8|203727.8|1025
1652340000000|2022-05-12 07:20:00|204095.8|203945.8|204097.8|203947.8|204190.6|204040.6|204078.6|203928.6|1028
1652340300000|2022-05-12 07:25:00|204104.1|203954.1|203975.8|203825.8|204111.5|203961.5|203918.3|203768.3|934
1652340600000|2022-05-12 07:30:00|203978.2|203828.2|203935.6|203785.6|204028.1|203878.1|203891|203741|937
1652340900000|2022-05-12 07:35:00|203936.3|203786.3|204059.9|203909.9|204102.7|203952.7|203855.2|203705.2|915
1652341200000|2022-05-12 07:40:00|204064.7|203914.7|203773.6|203623.6|204120.5|203970.5|203762.4|203612.4|955
1652341500000|2022-05-12 07:45:00|203774.1|203624.1|203516.4|203366.4|203791.9|203641.9|203494.1|203344.1|936
1652341800000|2022-05-12 07:50:00|203517.4|203367.4|203635.1|203485.1|203662|203512|203475.4|203325.4|964
1652342100000|2022-05-12 07:55:00|203633.9|203483.9|203726.6|203576.6|203793.7|203643.7|203627.1|203477.1|967
1652342400000|2022-05-12 08:00:00|203728.5|203578.5|203923.8|203773.8|203937.2|203787.2|203705.1|203555.1|988
1652342700000|2022-05-12 08:05:00|203923.9|203773.9|203894.2|203744.2|204052.6|203902.6|203885.5|203735.5|921
1652343000000|2022-05-12 08:10:00|203896.7|203746.7|203940.8|203790.8|204023.7|203873.7|203847.2|203697.2|909
1652343300000|2022-05-12 08:15:00|203939|203789|203967.8|203817.8|204018.6|203868.6|203877.9|203727.9|891
1652343600000|2022-05-12 08:20:00|203967.9|203817.9|203996.6|203846.6|204058|203908|203963.3|203813.3|863
1652343900000|2022-05-12 08:25:00|203996.3|203846.3|204056.9|203906.9|204062.4|203912.4|203930.9|203780.9|826
1652344200000|2022-05-12 08:30:00|204057|203907|204225|204075|204275.9|204125.9|204009.2|203859.2|934
1652344500000|2022-05-12 08:35:00|204224|204074|204173.1|204023.1|204344.5|204194.5|204154.9|204004.9|822
1652344800000|2022-05-12 08:40:00|204175.1|204025.1|204283|204133|204329.4|204179.4|204156.6|204006.6|662
1652345100000|2022-05-12 08:45:00|204283.7|204133.7|204408.2|204258.2|204424.5|204274.5|204283|204133|682
1652345400000|2022-05-12 08:50:00|204406.5|204256.5|204362.4|204212.4|204420.7|204270.7|204341.3|204191.3|815
1652345700000|2022-05-12 08:55:00|204362.1|204212.1|204386.2|204236.2|204404.1|204254.1|204315.8|204165.8|845
1652346000000|2022-05-12 09:00:00|204385.5|204235.5|204531.3|204381.3|204571.7|204421.7|204371.9|204221.9|861
1652346300000|2022-05-12 09:05:00|204530.5|204380.5|204419.7|204269.7|204542.2|204392.2|204375.4|204225.4|760
1652346600000|2022-05-12 09:10:00|204417.3|204267.3|204528.6|204378.6|204540.8|204390.8|204411.1|204261.1|711
1652346900000|2022-05-12 09:15:00|204529.8|204379.8|204444.4|204294.4|204537.7|204387.7|204429.3|204279.3|748
1652347200000|2022-05-12 09:20:00|204442.4|204292.4|204513.1|204363.1|204557.1|204407.1|204437.1|204287.1|757
1652347500000|2022-05-12 09:25:00|204513|204363|204525.2|204375.2|204551.7|204401.7|204433.4|204283.4|784
1652347800000|2022-05-12 09:30:00|204525.8|204375.8|204603.7|204453.7|204634.3|204484.3|204507.3|204357.3|864
1652348100000|2022-05-12 09:35:00|204601.9|204451.9|204609|204459|204621.2|204471.2|204546.8|204396.8|789
1652348400000|2022-05-12 09:40:00|204610|204460|204554.4|204404.4|204661.4|204511.4|204525.5|204375.5|712
1652348700000|2022-05-12 09:45:00|204553.3|204403.3|204511.3|204361.3|204572.1|204422.1|204505|204355|652
1652349000000|2022-05-12 09:50:00|204512.2|204362.2|204523.2|204373.2|204560.5|204410.5|204494.2|204344.2|735
1652349300000|2022-05-12 09:55:00|204522.3|204372.3|204618.2|204468.2|204645.3|204495.3|204518.2|204368.2|710
1652349600000|2022-05-12 10:00:00|204617.1|204467.1|204615.9|204465.9|204664.6|204514.6|204575.5|204425.5|741
1652349900000|2022-05-12 10:05:00|204615.7|204465.7|204542.3|204392.3|204640.7|204490.7|204542.3|204392.3|690
1652350200000|2022-05-12 10:10:00|204541.3|204391.3|204476.2|204326.2|204567|204417|204436.8|204286.8|664
1652350500000|2022-05-12 10:15:00|204476.4|204326.4|204442.8|204292.8|204498|204348|204440.1|204290.1|629
1652350800000|2022-05-12 10:20:00|204444.6|204294.6|204494.1|204344.1|204503.2|204395.1|204442.2|204293.3|745
1652351100000|2022-05-12 10:25:00|204493.8|204343.8|204375.3|204225.3|204493.8|204343.8|204353.2|204203.2|712
1652351400000|2022-05-12 10:30:00|204374.6|204224.6|204443.5|204293.5|204477.4|204327.4|204343.1|204193.1|813
1652351700000|2022-05-12 10:35:00|204441.8|204291.8|204469.9|204319.9|204478|204328|204394.3|204244.3|585
1652352000000|2022-05-12 10:40:00|204470|204320|204472.4|204322.4|204478.8|204328.8|204429.3|204279.3|456
1652352300000|2022-05-12 10:45:00|204471.2|204321.2|204475.3|204325.3|204496|204346|204465.5|204315.5|416
1652352600000|2022-05-12 10:50:00|204475.1|204325.1|204434.6|204284.6|204480.9|204330.9|204434.6|204284.6|483
1652352900000|2022-05-12 10:55:00|204434|204284|204383.4|204233.4|204434|204284|204359.8|204209.8|871
1652353200000|2022-05-12 11:00:00|204383.1|204233.1|204164.4|204014.4|204384.7|204234.7|204159.4|204009.4|806
1652353500000|2022-05-12 11:05:00|204162.4|204012.4|204132.8|203982.8|204174|204024|204070.7|203920.7|708
1652353800000|2022-05-12 11:10:00|204131.9|203981.9|204118.7|203968.7|204201.1|204051.1|204113.7|203963.7|723
1652354100000|2022-05-12 11:15:00|204120.1|203970.1|204203.6|204053.6|204209.3|204088.6|204084.5|203934.5|705
1652354400000|2022-05-12 11:20:00|204199.7|204049.7|204127.7|203977.7|204204.9|204054.9|204096.6|203946.6|806
1652354700000|2022-05-12 11:25:00|204126.4|203976.4|204117.3|203967.3|204163.2|204013.2|204111.3|203961.3|664
1652355000000|2022-05-12 11:30:00|204115.6|203965.6|204246.4|204096.4|204246.4|204136.2|204109.8|203959.8|643
1652355300000|2022-05-12 11:35:00|204242.6|204092.6|204370|204220|204386.2|204236.2|204195.5|204086.1|756
1652355600000|2022-05-12 11:40:00|204370.6|204220.6|204448.9|204298.9|204474.2|204324.2|204339.8|204189.8|716
1652355900000|2022-05-12 11:45:00|204448.3|204298.3|204596|204446|204613.6|204463.6|204406.8|204256.8|750
1652356200000|2022-05-12 11:50:00|204588.9|204438.9|204756.8|204606.8|204759.4|204609.4|204579.2|204429.2|857
1652356500000|2022-05-12 11:55:00|204759.6|204609.6|204743.8|204593.8|204822.4|204672.4|204662.7|204512.7|824
1652356800000|2022-05-12 12:00:00|204747.4|204597.4|204585.5|204435.5|204747.4|204597.4|204514.6|204386|830
1652357100000|2022-05-12 12:05:00|204586.4|204436.4|204295.3|204145.3|204590.9|204479.6|204290.2|204140.2|712
1652357400000|2022-05-12 12:10:00|204294.9|204144.9|204329.8|204179.8|204378.2|204228.2|204246.5|204096.5|697
1652357700000|2022-05-12 12:15:00|204334.7|204184.7|204250.3|204100.3|204398.9|204263.1|204247.9|204097.9|743
1652358000000|2022-05-12 12:20:00|204254.2|204104.2|204108.9|203958.9|204264.4|204139.1|204023.4|203912.1|854
1652358300000|2022-05-12 12:25:00|204110.5|203960.5|203960.8|203810.8|204144.6|203994.6|203928.6|203778.6|921
1652358600000|2022-05-12 12:30:00|203981.9|203831.9|203778.6|203628.6|204006.5|203856.5|203680.4|203530.4|1052
1652358900000|2022-05-12 12:35:00|203778.4|203628.4|203669.7|203519.7|203921.2|203771.2|203633.2|203483.2|1059
1652359200000|2022-05-12 12:40:00|203670.7|203520.7|203673.1|203523.1|203696|203568|203480.1|203330.1|982
1652359500000|2022-05-12 12:45:00|203675.1|203525.1|203696.8|203546.8|203697.2|203547.2|203573.1|203423.1|933
1652359800000|2022-05-12 12:50:00|203689|203539|203502.2|203352.2|203689|203539|203380.3|203230.3|872
1652360100000|2022-05-12 12:55:00|203500.4|203350.4|203836.7|203686.7|203853.3|203703.3|203454|203339.1|965
1652360400000|2022-05-12 13:00:00|203837.3|203687.3|203708.8|203558.8|203928.3|203778.3|203706|203556|973
1652360700000|2022-05-12 13:05:00|203709.6|203559.6|203772.5|203622.5|203845.6|203702.2|203705.5|203555.5|959
1652361000000|2022-05-12 13:10:00|203768.1|203618.1|203937|203787|203986.1|203856.3|203768.1|203618.1|870
1652361300000|2022-05-12 13:15:00|203938.4|203788.4|203975.5|203825.5|204009.2|203885.2|203893.4|203788.2|801
1652361600000|2022-05-12 13:20:00|203975.9|203825.9|203789.7|203639.7|204022.5|203878.7|203728.8|203623.2|906
1652361900000|2022-05-12 13:25:00|203794.8|203644.8|203992.4|203942.4|204047.3|203948.8|203794.5|203644.5|883
1652362200000|2022-05-12 13:30:00|203992.6|203942.6|204217.6|204167.6|204270.3|204167.6|203903.8|203804.8|1055
1652362500000|2022-05-12 13:35:00|204217.9|204167.9|204101.6|203951.6|204294.8|204187|204005|203876|1087
1652362800000|2022-05-12 13:40:00|204099.6|203949.6|203932.7|203782.7|204146|204056.8|203820.1|203726.1|1093
1652363100000|2022-05-12 13:45:00|203928.2|203778.2|203784.8|203634.8|203942.8|203812.5|203627.1|203513.2|1111
1652363400000|2022-05-12 13:50:00|203785.7|203635.7|203984.8|203834.8|203991.3|203886.6|203753.9|203603.9|1130
1652363700000|2022-05-12 13:55:00|203986.3|203836.3|204064.9|203914.9|204199.4|204098.6|203828.7|203699.1|1127
1652364000000|2022-05-12 14:00:00|204074.1|203924.1|204081.7|203931.7|204301.2|204162.9|204040.7|203922|1140
1652364300000|2022-05-12 14:05:00|204077.2|203927.2|203746.3|203596.3|204121.2|203978.3|203705.1|203555.1|1126
1652364600000|2022-05-12 14:10:00|203745.7|203595.7|203568.4|203418.4|203775.5|203625.5|203496|203391.1|1080
1652364900000|2022-05-12 14:15:00|203580.1|203430.1|203430.5|203280.5|203728|203578|203389.4|203239.4|1063
1652365200000|2022-05-12 14:20:00|203454.6|203304.6|203325.6|203175.6|203515.6|203368.1|203278.2|203128.2|1073
1652365500000|2022-05-12 14:25:00|203325.9|203175.9|203637.9|203487.9|203679.5|203529.5|203310.6|203160.6|1054
1652365800000|2022-05-12 14:30:00|203637.2|203487.2|203530.8|203380.8|203683|203533|203478.4|203351.5|1029
1652366100000|2022-05-12 14:35:00|203531.3|203381.3|203442.5|203292.5|203597|203483.7|203336.1|203231.3|1067
1652366400000|2022-05-12 14:40:00|203444.1|203294.1|203500.6|203350.6|203579.9|203429.9|203428.2|203278.2|1071
1652366700000|2022-05-12 14:45:00|203499.9|203349.9|203286.5|203236.5|203557|203434.8|203240.1|203129.6|1089
1652367000000|2022-05-12 14:50:00|203328.3|203178.3|203248.1|203098.1|203353.2|203219.6|203151.5|203022.8|1050
1652367300000|2022-05-12 14:55:00|203248.6|203098.6|202890.4|202840.4|203262.9|203156.2|202885.9|202767.6|1054
1652367600000|2022-05-12 15:00:00|202886.2|202836.2|203002.8|202852.8|203096.6|203007.5|202886.2|202797.3|969
1652367900000|2022-05-12 15:05:00|203008.9|202858.9|202672.2|202522.2|203050.1|202952.1|202662|202512|957
1652368200000|2022-05-12 15:10:00|202672.1|202522.1|202812.9|202662.9|202812.9|202662.9|202620.6|202496.5|877
1652368500000|2022-05-12 15:15:00|202813.4|202663.4|202754|202604|202856.9|202723.6|202723.7|202601.3|853
1652368800000|2022-05-12 15:20:00|202753.4|202603.4|202902.6|202752.6|202950.1|202832.5|202694.5|202544.5|900
1652369100000|2022-05-12 15:25:00|202897.4|202747.4|202950.2|202800.2|202991.7|202857.7|202821.5|202720.9|840
1652369400000|2022-05-12 15:30:00|202954.1|202804.1|202907.1|202757.1|203031.3|202886.5|202864.9|202738.5|934
1652369700000|2022-05-12 15:35:00|202903.7|202753.7|202929.3|202779.3|203004.2|202854.2|202844.5|202736.5|957
1652370000000|2022-05-12 15:40:00|202929.9|202779.9|203029.9|202979.9|203093.7|202991|202871.5|202771.7|1007
1652370300000|2022-05-12 15:45:00|203027.5|202977.5|203114|202964|203161.3|203051.5|203024.9|202923.3|958
1652370600000|2022-05-12 15:50:00|203115.2|202965.2|203105.7|202955.7|203156.1|203014|203047.1|202897.1|965
1652370900000|2022-05-12 15:55:00|203105.5|202955.5|203171.5|203021.5|203218.9|203068.9|203054.8|202955.4|930
1652371200000|2022-05-12 16:00:00|203171.7|203021.7|203244.2|203094.2|203343|203193|203145.9|202995.9|927
1652371500000|2022-05-12 16:05:00|203244.6|203094.6|203175.6|203025.6|203309.5|203159.5|203113.7|203004.6|944
1652371800000|2022-05-12 16:10:00|203175.2|203025.2|203098|202948|203248.5|203098.5|203061.2|202931.2|905
1652372100000|2022-05-12 16:15:00|203097.1|202947.1|202950.4|202800.4|203102.5|202992|202906.4|202781.2|875
1652372400000|2022-05-12 16:20:00|202952|202802|203019.1|202869.1|203053.2|202943.5|202941.4|202793.6|897
1652372700000|2022-05-12 16:25:00|203017.9|202867.9|202918.8|202768.8|203026.4|202920.9|202911.1|202761.1|906
1652373000000|2022-05-12 16:30:00|202919.6|202769.6|202916.7|202766.7|202944.9|202794.9|202769.3|202640.3|935
1652373300000|2022-05-12 16:35:00|202896.6|202746.6|202914|202764|202925|202794.4|202814.2|202686.3|873
1652373600000|2022-05-12 16:40:00|202914.6|202764.6|202833.4|202683.4|202947.3|202833.4|202802.4|202652.4|907
1652373900000|2022-05-12 16:45:00|202812.2|202662.2|202918.6|202768.6|202969.5|202840|202801.7|202651.7|821
1652374200000|2022-05-12 16:50:00|202917.4|202767.4|202953|202803|203050.4|202900.4|202855.7|202711.1|935
1652374500000|2022-05-12 16:55:00|202949.8|202799.8|202987.1|202837.1|203023.8|202873.8|202860.2|202710.2|918
1652374800000|2022-05-12 17:00:00|202985.4|202835.4|203169.1|203019.1|203178.1|203028.1|202900.7|202789.8|1037
1652375100000|2022-05-12 17:05:00|203167.5|203017.5|203126|202976|203215|203065|203070.4|202920.4|1026
1652375400000|2022-05-12 17:10:00|203124.5|202974.5|202974.2|202824.2|203222.1|203072.1|202913.6|202763.6|1039
1652375700000|2022-05-12 17:15:00|202974.6|202824.6|203094.9|202944.9|203133.3|202983.3|202892|202761.6|923
1652376000000|2022-05-12 17:20:00|203092.7|202942.7|203007.9|202857.9|203092.7|202952.5|202942.4|202816.2|856
1652376300000|2022-05-12 17:25:00|203006.3|202856.3|203033.9|202883.9|203088.3|202938.3|202964.4|202849.3|824
1652376600000|2022-05-12 17:30:00|203034|202884|203044.6|202894.6|203142|203010.4|202997.6|202884|859
1652376900000|2022-05-12 17:35:00|203044.4|202894.4|203133.9|202983.9|203141.2|203034.4|203040.1|202890.1|702
1652377200000|2022-05-12 17:40:00|203134.6|202984.6|203193.6|203043.6|203268.9|203118.9|203104.1|202979.4|718
1652377500000|2022-05-12 17:45:00|203207.2|203057.2|203349.5|203199.5|203415.8|203265.8|203149.4|203025.1|752
1652377800000|2022-05-12 17:50:00|203349.7|203199.7|203268.3|203118.3|203424.1|203274.1|203266.9|203116.9|813
1652378100000|2022-05-12 17:55:00|203268.6|203118.6|202999.5|202705.9|203292.6|203142.6|202913.9|202682|910
1652378400000|2022-05-12 18:00:00|203012.2|202702.2|202906.9|202756.9|203345.2|203195.2|202878|202669.2|972
1652378700000|2022-05-12 18:05:00|202905.7|202755.7|202892.9|202742.9|203101.1|202951.1|202866.7|202716.7|977
1652379000000|2022-05-12 18:10:00|202892.4|202742.4|202392|202242|202896|202746|202392|202242|876
1652379300000|2022-05-12 18:15:00|202397.1|202247.1|202775.1|202625.1|202806.9|202656.9|202379.3|202229.3|902
1652379600000|2022-05-12 18:20:00|202774.3|202624.3|202801.4|202651.4|202803.3|202653.3|202704|202554|802
1652379900000|2022-05-12 18:25:00|202801.5|202651.5|202809.8|202659.8|202851.4|202701.4|202716.1|202566.1|843
1652380200000|2022-05-12 18:30:00|202814.1|202664.1|203220.5|203070.5|203261.1|203111.1|202805.5|202655.5|866
1652380500000|2022-05-12 18:35:00|203221.1|203071.1|203241|203091|203412|203262|203219.3|203069.3|846
1652380800000|2022-05-12 18:40:00|203241.9|203091.9|203242.2|203092.2|203328.7|203178.7|203202.6|203052.6|679
1652381100000|2022-05-12 18:45:00|203242.3|203092.3|203293|203143|203355.6|203205.6|203167.3|203017.3|891
1652381400000|2022-05-12 18:50:00|203292.2|203142.2|203242.7|203092.7|203364.7|203214.7|203178|203028|846
1652381700000|2022-05-12 18:55:00|203241.4|203091.4|203364|203214|203422.6|203272.6|203189.3|203055|941
1652382000000|2022-05-12 19:00:00|203361.9|203211.9|203099|202949|203404.8|203254.8|203099|202949|900
1652382300000|2022-05-12 19:05:00|203101|202951|203020.2|202870.2|203163.7|203013.7|203012.5|202862.5|773
1652382600000|2022-05-12 19:10:00|203019.2|202869.2|203074.6|202924.6|203180.1|203030.1|203000.5|202850.5|783
1652382900000|2022-05-12 19:15:00|203074.8|202924.8|202889.6|202739.6|203077.7|202927.7|202825.5|202675.5|866
1652383200000|2022-05-12 19:20:00|202888.9|202738.9|202586.1|202436.1|202927.5|202777.5|202554.6|202404.6|1004
1652383500000|2022-05-12 19:25:00|202590.1|202440.1|202743.1|202593.1|202768.5|202618.5|202493.8|202343.8|960
1652383800000|2022-05-12 19:30:00|202757.2|202607.2|202814.8|202664.8|202822.6|202672.6|202643.3|202493.3|853
1652384100000|2022-05-12 19:35:00|202817.8|202667.8|202876.6|202726.6|202973.8|202823.8|202816.1|202666.1|913
1652384400000|2022-05-12 19:40:00|202876|202726|202896.5|202746.5|202936.4|202786.4|202771|202621|904
1652384700000|2022-05-12 19:45:00|202897|202747|202844.3|202694.3|202923.6|202773.6|202758.7|202608.7|1023
1652385000000|2022-05-12 19:50:00|202845|202695|202802.6|202652.6|202849.1|202699.1|202652.2|202502.2|1027
1652385300000|2022-05-12 19:55:00|202806.5|202656.5|202718.2|202568.2|202835.8|202685.8|202712.8|202562.8|994
1652385600000|2022-05-12 20:00:00|202715.8|202565.8|202692.6|202542.6|202807.8|202657.8|202692.6|202542.6|793
1652385900000|2022-05-12 20:05:00|202696.7|202546.7|202634.9|202484.9|202713.6|202563.6|202631.9|202481.9|596
1652386200000|2022-05-12 20:10:00|202635.6|202485.6|202670.3|202520.3|202679.6|202529.6|202606.8|202456.8|559
1652386500000|2022-05-12 20:15:00|202667.7|202517.7|202594.6|202444.6|202680.3|202530.3|202569.7|202419.7|545
1652386800000|2022-05-12 20:20:00|202594.4|202444.4|202589.6|202439.6|202602.7|202452.7|202586.7|202436.7|373
1652387100000|2022-05-12 20:25:00|202593.3|202443.3|202570.2|202420.2|202597.7|202447.7|202557.8|202407.8|514
1652387400000|2022-05-12 20:30:00|202569.8|202419.8|202591.6|202441.6|202655.6|202505.6|202568.6|202418.6|529
1652387700000|2022-05-12 20:35:00|202592.4|202442.4|202579.3|202429.3|202598.4|202448.4|202575.4|202425.4|444
1652388000000|2022-05-12 20:40:00|202579.4|202429.4|202580.5|202430.5|202594.8|202477.5|202527.5|202423.5|685
1652388300000|2022-05-12 20:45:00|202581.6|202431.6|202545.4|202395.4|202586.5|202436.5|202535.4|202385.4|579
1652388600000|2022-05-12 20:50:00|202544.9|202394.9|202553.8|202403.8|202574.3|202424.3|202538.1|202388.1|647
1652388900000|2022-05-12 20:55:00|202551.8|202401.8|202557.5|202407.5|202608.8|202458.8|202540.8|202390.8|560
1652389200000|2022-05-12 21:00:00|202563.1|202413.1|202541.2|202391.2|202563.1|202413.1|202533.3|202383.3|39
1652389500000|2022-05-12 21:05:00|202538.9|202388.9|202539.5|202389.5|202548.4|202398.4|202531.3|202381.3|141
1652389800000|2022-05-12 21:10:00|202529|202379|202603.5|202347.3|202625.7|202417|202509.9|202316.8|251
1652390100000|2022-05-12 21:15:00|202609.2|202347.8|202544.5|202394.5|202659|202422.3|202502.8|202305.9|317
1652390400000|2022-05-12 21:20:00|202536.7|202386.7|202528.3|202378.3|202628.5|202422.1|202512.8|202314.4|346
1652390700000|2022-05-12 21:25:00|202522.5|202372.5|202572.9|202422.9|202910.5|202600.5|202520.2|202295.4|497
1652391000000|2022-05-12 21:30:00|202630.4|202354.1|202560.1|202410.1|202652.5|202441.3|202533.9|202336.3|199
1652391300000|2022-05-12 21:35:00|202556.5|202406.5|202548.8|202398.8|202648.9|202438.5|202514.5|202338.9|152
1652391600000|2022-05-12 21:40:00|202562.3|202412.3|202546.4|202396.4|202622.9|202428.3|202514.5|202316.6|162
1652391900000|2022-05-12 21:45:00|202521|202371|202521.1|202371.1|202607.8|202394.3|202497.7|202305|261
1652392200000|2022-05-12 21:50:00|202527.6|202377.6|202512.2|202362.2|202607.9|202402.1|202492.9|202307.9|160
1652392500000|2022-05-12 21:55:00|202526.6|202376.6|202509|202359|202603|202418.4|202490.7|202296.6|180
1652392800000|2022-05-12 22:00:00|202509.4|202359.4|202537.5|202387.5|202595.6|202415.6|202480.2|202316.3|361
1652393100000|2022-05-12 22:05:00|202549.8|202399.8|202530.4|202380.4|202609.4|202422.1|202502.7|202343.6|401
1652393400000|2022-05-12 22:10:00|202534.4|202384.4|202599|202449|202624.6|202462.4|202506.3|202335.1|441
1652393700000|2022-05-12 22:15:00|202597.3|202447.3|202600.3|202450.3|202673.5|202480.6|202571.6|202396.5|458
1652394000000|2022-05-12 22:20:00|202600.5|202450.5|202562.1|202412.1|202600.6|202450.6|202529.1|202379.1|447
1652394300000|2022-05-12 22:25:00|202547.8|202397.8|202509.7|202359.7|202562.7|202412.7|202502.3|202352.3|313
1652394600000|2022-05-12 22:30:00|202512.8|202362.8|202523.5|202373.5|202608|202392.7|202491|202294.1|429
1652394900000|2022-05-12 22:35:00|202531.4|202381.4|202501.3|202351.3|202581.5|202393.2|202452.4|202272|365
1652395200000|2022-05-12 22:40:00|202500.9|202350.9|202518.4|202368.4|202531.6|202381.6|202473.7|202323.7|376
1652395500000|2022-05-12 22:45:00|202518.1|202368.1|202485.4|202335.4|202575.2|202381.2|202485.4|202309.5|440
1652395800000|2022-05-12 22:50:00|202520.6|202370.6|202512.8|202362.8|202582|202404.9|202471|202308.6|387
1652396100000|2022-05-12 22:55:00|202511.6|202361.6|202484.1|202334.1|202530|202365.9|202454.2|202227|360
1652396400000|2022-05-12 23:00:00|202481.7|202331.7|202369.3|202219.3|202481.7|202331.7|202351.1|202201.1|379
1652396700000|2022-05-12 23:05:00|202361.3|202211.3|202321.9|202171.9|202402.9|202252.9|202315|202165|466
1652397000000|2022-05-12 23:10:00|202319.5|202169.5|202266.8|202116.8|202334.9|202184.9|202227.7|202077.7|494
1652397300000|2022-05-12 23:15:00|202268.1|202118.1|202291.7|202141.7|202319|202169|202245.2|202095.2|567
1652397600000|2022-05-12 23:20:00|202291.8|202141.8|202253.7|202103.7|202323.2|202173.2|202226.5|202076.5|493
1652397900000|2022-05-12 23:25:00|202253.6|202103.6|202268.7|202118.7|202281.6|202131.6|202218.8|202068.8|475
1652398200000|2022-05-12 23:30:00|202268.1|202118.1|202258.5|202108.5|202281.8|202131.8|202234.1|202084.1|416
1652398500000|2022-05-12 23:35:00|202259.4|202109.4|202223.4|202073.4|202262.1|202112.1|202194.1|202044.1|332
1652398800000|2022-05-12 23:40:00|202224.2|202074.2|202171.6|202021.6|202228|202078|202139.7|201989.7|430
1652399100000|2022-05-12 23:45:00|202172.2|202022.2|202048.4|201898.4|202175.3|202025.3|202030.9|201880.9|580
1652399400000|2022-05-12 23:50:00|202046.2|201896.2|202042.4|201892.4|202076.7|201926.7|202034.8|201884.8|250
1652399700000|2022-05-12 23:55:00|202045.3|201895.3|202072.9|201922.9|202079.5|201929.5|202030.7|201880.7|358
1652400000000|2022-05-13 00:00:00|202073.5|201923.5|202037.3|201887.3|202124.8|201974.8|202035.2|201885.2|731
1652400300000|2022-05-13 00:05:00|202037.8|201887.8|201958.4|201808.4|202053.2|201903.2|201943|201793|647
1652400600000|2022-05-13 00:10:00|201966.4|201816.4|201965|201815|201992.9|201842.9|201950.9|201800.9|621
1652400900000|2022-05-13 00:15:00|201965.6|201815.6|201979.9|201829.9|202005.2|201855.2|201925.3|201775.3|485
1652401200000|2022-05-13 00:20:00|201979.3|201829.3|201965.9|201815.9|202004.8|201854.8|201952.8|201802.8|449
1652401500000|2022-05-13 00:25:00|201966.6|201816.6|201968.9|201818.9|201982.9|201832.9|201949.3|201799.3|508
1652401800000|2022-05-13 00:30:00|201961.6|201811.6|201924.8|201774.8|201965.5|201815.5|201901.1|201751.1|529
1652402100000|2022-05-13 00:35:00|201915.7|201765.7|201933|201783|201954.6|201804.6|201914|201764|447
1652402400000|2022-05-13 00:40:00|201933.5|201783.5|201928.5|201778.5|201941.9|201791.9|201884.3|201734.3|355
1652402700000|2022-05-13 00:45:00|201922.9|201772.9|201925.2|201775.2|201949.4|201799.4|201906.1|201756.1|326
1652403000000|2022-05-13 00:50:00|201925.1|201775.1|201894.2|201744.2|201973|201823|201861.6|201711.6|475
1652403300000|2022-05-13 00:55:00|201892.9|201742.9|201902.1|201752.1|201931.4|201781.4|201887.3|201737.3|447
1652403600000|2022-05-13 01:00:00|201902|201752|201900.1|201750.1|201932.9|201782.9|201877.7|201727.7|436
1652403900000|2022-05-13 01:05:00|201902.2|201752.2|201892.4|201742.4|201907.2|201757.2|201889|201739|414
1652404200000|2022-05-13 01:10:00|201898|201748|201763.6|201613.6|201910.5|201760.5|201758.7|201608.7|453
1652404500000|2022-05-13 01:15:00|201763.5|201613.5|201747.3|201597.3|201778.5|201628.5|201731.6|201581.6|536
1652404800000|2022-05-13 01:20:00|201748.1|201598.1|201799.2|201649.2|201817.3|201667.3|201739.7|201589.7|535
1652405100000|2022-05-13 01:25:00|201800|201650|201855|201705|201874.5|201724.5|201736.4|201586.4|521
1652405400000|2022-05-13 01:30:00|201855.2|201705.2|201856.8|201706.8|201865.6|201715.6|201772|201622|558
1652405700000|2022-05-13 01:35:00|201858.1|201708.1|202011|201861|202025.5|201875.5|201853.3|201703.3|735
1652406000000|2022-05-13 01:40:00|202011.1|201861.1|202059.3|201909.3|202079.1|201929.1|201955|201805|637
1652406300000|2022-05-13 01:45:00|202064.9|201914.9|201930.8|201780.8|202064.9|201914.9|201926.9|201776.9|642
1652406600000|2022-05-13 01:50:00|201934|201784|201987.2|201837.2|202027.5|201877.5|201931.4|201781.4|565
1652406900000|2022-05-13 01:55:00|201992|201842|202007.5|201857.5|202032.8|201882.8|201949.1|201799.1|505
1652407200000|2022-05-13 02:00:00|202012.2|201862.2|201997.2|201847.2|202017.2|201867.2|201935|201785|450
1652407500000|2022-05-13 02:05:00|201995.5|201845.5|202021.5|201871.5|202047|201897|201970.1|201820.1|676
1652407800000|2022-05-13 02:10:00|202025.7|201875.7|202032.9|201882.9|202072.9|201922.9|202006.2|201856.2|555
1652408100000|2022-05-13 02:15:00|202032.2|201882.2|201984.5|201834.5|202069.3|201919.3|201972.1|201822.1|527
1652408400000|2022-05-13 02:20:00|201977.8|201827.8|201941.3|201791.3|202018.3|201868.3|201927.4|201777.4|459
1652408700000|2022-05-13 02:25:00|201940.4|201790.4|201952.1|201802.1|201957.7|201807.7|201927.5|201777.5|419
1652409000000|2022-05-13 02:30:00|201948.8|201798.8|201914.5|201764.5|201962.1|201812.1|201899.9|201749.9|378
1652409300000|2022-05-13 02:35:00|201915|201765|201898.5|201748.5|201947.8|201797.8|201894.2|201744.2|402
1652409600000|2022-05-13 02:40:00|201899.6|201749.6|201852.7|201702.7|201910.5|201760.5|201837.3|201687.3|452
1652409900000|2022-05-13 02:45:00|201855.5|201705.5|201854.5|201704.5|201921.6|201771.6|201841.5|201691.5|383
1652410200000|2022-05-13 02:50:00|201858.4|201708.4|201904.5|201754.5|201922.2|201772.2|201853.5|201703.5|443
1652410500000|2022-05-13 02:55:00|201904.7|201754.7|201874.3|201724.3|201939.7|201789.7|201861.5|201711.5|452
1652410800000|2022-05-13 03:00:00|201871.4|201721.4|201877.3|201727.3|201916.8|201766.8|201869|201719|408
1652411100000|2022-05-13 03:05:00|201878|201728|201855.3|201705.3|201914|201764|201821.2|201671.2|485
1652411400000|2022-05-13 03:10:00|201832.4|201682.4|201823|201673|201852.8|201702.8|201810|201660|463
1652411700000|2022-05-13 03:15:00|201820.9|201670.9|201714.6|201564.6|201820.9|201670.9|201698.1|201548.1|575
1652412000000|2022-05-13 03:20:00|201717.1|201567.1|201674.3|201524.3|201747.5|201597.5|201668.8|201518.8|524
1652412300000|2022-05-13 03:25:00|201674.2|201524.2|201646.6|201496.6|201688.5|201538.5|201614.7|201464.7|659
1652412600000|2022-05-13 03:30:00|201646|201496|201673.9|201523.9|201676.8|201526.8|201621.2|201471.2|499
1652412900000|2022-05-13 03:35:00|201669.4|201519.4|201607.8|201457.8|201701.8|201551.8|201602.2|201452.2|305
1652413200000|2022-05-13 03:40:00|201608|201458|201645.8|201495.8|201663.2|201513.2|201603.3|201453.3|420
1652413500000|2022-05-13 03:45:00|201649.1|201499.1|201685.6|201535.6|201698.5|201548.5|201598.3|201448.3|473
1652413800000|2022-05-13 03:50:00|201684.6|201534.6|201750.3|201600.3|201750.3|201600.3|201669.4|201519.4|463
1652414100000|2022-05-13 03:55:00|201740.4|201590.4|201764.7|201614.7|201777.9|201627.9|201724.2|201574.2|376
1652414400000|2022-05-13 04:00:00|201763.7|201613.7|201805.8|201655.8|201829.8|201679.8|201748.7|201598.7|618
1652414700000|2022-05-13 04:05:00|201804.3|201654.3|201831.3|201681.3|201841|201691|201778.9|201628.9|617
1652415000000|2022-05-13 04:10:00|201830.9|201680.9|201825.9|201675.9|201842.9|201692.9|201820|201670|443
1652415300000|2022-05-13 04:15:00|201827.6|201677.6|201830.3|201680.3|201841.8|201691.8|201817.9|201667.9|330
1652415600000|2022-05-13 04:20:00|201832.1|201682.1|201781.9|201631.9|201868.5|201718.5|201773.5|201623.5|495
1652415900000|2022-05-13 04:25:00|201781.4|201631.4|201746.8|201596.8|201785.1|201635.1|201738.2|201588.2|350
1652416200000|2022-05-13 04:30:00|201750.3|201600.3|201798.7|201648.7|201800.4|201650.4|201744.1|201594.1|350
1652416500000|2022-05-13 04:35:00|201798.8|201648.8|201821.2|201671.2|201863.1|201713.1|201782.2|201632.2|343
1652416800000|2022-05-13 04:40:00|201821.8|201671.8|201815.9|201665.9|201838.6|201688.6|201810.3|201660.3|275
1652417100000|2022-05-13 04:45:00|201817.8|201667.8|201780.2|201630.2|201822.4|201672.4|201776.7|201626.7|285
1652417400000|2022-05-13 04:50:00|201780.8|201630.8|201751.1|201601.1|201811.3|201661.3|201751|201601|390
1652417700000|2022-05-13 04:55:00|201750.7|201600.7|201789.1|201639.1|201802.9|201652.9|201750.7|201600.7|399
1652418000000|2022-05-13 05:00:00|201788.3|201638.3|201739.2|201589.2|201790|201640|201728.6|201578.6|339
1652418300000|2022-05-13 05:05:00|201739|201589|201671.2|201521.2|201744.8|201594.8|201656.7|201506.7|361
1652418600000|2022-05-13 05:10:00|201671.6|201521.6|201698.4|201548.4|201705.2|201555.2|201648.9|201498.9|400
1652418900000|2022-05-13 05:15:00|201696|201546|201665|201515|201750|201600|201662.3|201512.3|520
1652419200000|2022-05-13 05:20:00|201664.7|201514.7|201672.8|201522.8|201707.9|201557.9|201651|201501|561
1652419500000|2022-05-13 05:25:00|201679.2|201529.2|201675.5|201525.5|201713.9|201563.9|201656.7|201506.7|562
1652419800000|2022-05-13 05:30:00|201676.3|201526.3|201632.8|201482.8|201704.8|201554.8|201629.2|201479.2|563
1652420100000|2022-05-13 05:35:00|201632.4|201482.4|201635.3|201485.3|201650.8|201500.8|201626.7|201476.7|394
1652420400000|2022-05-13 05:40:00|201641.6|201491.6|201663.1|201513.1|201678.9|201528.9|201637.2|201487.2|480
1652420700000|2022-05-13 05:45:00|201665.3|201515.3|201703.5|201553.5|201716.4|201566.4|201648.2|201498.2|443
1652421000000|2022-05-13 05:50:00|201713.4|201563.4|201702|201552|201719.4|201569.4|201691.6|201541.6|361
1652421300000|2022-05-13 05:55:00|201700.6|201550.6|201731.1|201581.1|201739.5|201589.5|201676.5|201526.5|408
1652421600000|2022-05-13 06:00:00|201731.7|201581.7|201784.3|201634.3|201785.1|201635.1|201709.3|201559.3|606
1652421900000|2022-05-13 06:05:00|201784.1|201634.1|201777.5|201627.5|201797.9|201647.9|201708.3|201558.3|650
1652422200000|2022-05-13 06:10:00|201777.7|201627.7|201913.4|201763.4|201920.9|201770.9|201775.9|201625.9|711
1652422500000|2022-05-13 06:15:00|201909.5|201759.5|202066.6|201916.6|202068.5|201918.5|201907.4|201757.4|843
1652422800000|2022-05-13 06:20:00|202066.9|201916.9|201853.9|201703.9|202067|201917|201828.3|201678.3|682
1652423100000|2022-05-13 06:25:00|201850.7|201700.7|202035|201885|202052.1|201902.1|201819.9|201669.9|634
1652423400000|2022-05-13 06:30:00|202038.6|201888.6|201983|201833|202065.8|201915.8|201924.6|201774.6|811
1652423700000|2022-05-13 06:35:00|201982.3|201832.3|202006|201856|202027|201877|201963.6|201813.6|686
1652424000000|2022-05-13 06:40:00|202007.3|201857.3|202020.8|201870.8|202062.6|201912.6|201982.8|201832.8|673
1652424300000|2022-05-13 06:45:00|202023.5|201873.5|201935.1|201785.1|202023.5|201873.5|201922.8|201772.8|612
1652424600000|2022-05-13 06:50:00|201932.1|201782.1|201817.9|201667.9|201933|201783|201806.2|201656.2|591
1652424900000|2022-05-13 06:55:00|201818.7|201668.7|201962.6|201812.6|201983.6|201833.6|201811.6|201661.6|766
1652425200000|2022-05-13 07:00:00|201965.3|201815.3|202056.1|201906.1|202130.8|201980.8|201955.1|201805.1|928
1652425500000|2022-05-13 07:05:00|202059.9|201909.9|201979.6|201829.6|202094.3|201944.3|201966.4|201816.4|862
1652425800000|2022-05-13 07:10:00|201979.3|201829.3|201920.5|201770.5|202012.6|201862.6|201888|201738|718
1652426100000|2022-05-13 07:15:00|201916.4|201766.4|202078.6|201928.6|202092.1|201942.1|201871.2|201721.2|796
1652426400000|2022-05-13 07:20:00|202077.1|201927.1|201940.9|201790.9|202104.2|201954.2|201912.8|201762.8|785
1652426700000|2022-05-13 07:25:00|201939.2|201789.2|201776.6|201626.6|201994.3|201844.3|201759.8|201609.8|890
1652427000000|2022-05-13 07:30:00|201776.7|201626.7|201772.7|201622.7|201826.1|201676.1|201755.9|201605.9|989
1652427300000|2022-05-13 07:35:00|201771.6|201621.6|201779.6|201629.6|201851.1|201701.1|201757.2|201607.2|832
1652427600000|2022-05-13 07:40:00|201781.9|201631.9|201788.7|201638.7|201858.7|201708.7|201758.5|201608.5|870
1652427900000|2022-05-13 07:45:00|201788.6|201638.6|201819|201669|201821.6|201674.8|201724.8|201602.4|827
1652428200000|2022-05-13 07:50:00|201813.3|201663.3|201836.4|201686.4|201852.1|201702.1|201774.6|201624.6|753
1652428500000|2022-05-13 07:55:00|201841.3|201691.3|201804.8|201654.8|201857.5|201707.5|201747.4|201597.4|911
1652428800000|2022-05-13 08:00:00|201793.5|201643.5|201733.7|201583.7|201861.5|201711.5|201731.3|201581.3|882
1652429100000|2022-05-13 08:05:00|201733.8|201583.8|201807.9|201657.9|201817.6|201667.6|201718.8|201568.8|753
1652429400000|2022-05-13 08:10:00|201807|201657|201848.1|201698.1|201854.7|201704.7|201769.8|201619.8|782
1652429700000|2022-05-13 08:15:00|201848.3|201698.3|201813.1|201663.1|201851.8|201701.8|201772|201622|617
1652430000000|2022-05-13 08:20:00|201812.8|201662.8|201727.6|201577.6|201825.3|201675.3|201714.6|201564.6|653
1652430300000|2022-05-13 08:25:00|201727.5|201577.5|201763|201613|201824.4|201675.2|201706.6|201556.6|573
1652430600000|2022-05-13 08:30:00|201762.1|201612.1|201902|201752|201961.1|201811.1|201754.9|201604.9|834
1652430900000|2022-05-13 08:35:00|201901.8|201751.8|201991|201841|201991.3|201841.3|201875.5|201725.5|832
1652431200000|2022-05-13 08:40:00|201991.4|201841.4|202049.9|201899.9|202052.4|201902.4|201959.7|201809.7|738
1652431500000|2022-05-13 08:45:00|202049.1|201899.1|202058.1|201908.1|202072|201922|202013.4|201863.4|659
1652431800000|2022-05-13 08:50:00|202059|201909|201958.3|201808.3|202060.1|201910.1|201958.3|201808.3|736
1652432100000|2022-05-13 08:55:00|201958.4|201808.4|201886.8|201736.8|201972.7|201822.7|201867.7|201717.7|663
1652432400000|2022-05-13 09:00:00|201887|201737|201884.3|201734.3|201889.9|201739.9|201831.9|201681.9|647
1652432700000|2022-05-13 09:05:00|201884|201734|201922.3|201772.3|201954.4|201804.4|201878.1|201728.1|608
1652433000000|2022-05-13 09:10:00|201921.9|201771.9|201894.7|201744.7|201944|201794|201844.1|201694.1|602
1652433300000|2022-05-13 09:15:00|201895.5|201745.5|201888.6|201738.6|201938.8|201788.8|201881.3|201731.3|707
1652433600000|2022-05-13 09:20:00|201887.9|201737.9|201975.1|201825.1|201977.2|201827.2|201877.1|201727.1|736
1652433900000|2022-05-13 09:25:00|201975.2|201825.2|202007.3|201857.3|202010.2|201860.2|201933.1|201783.1|712
1652434200000|2022-05-13 09:30:00|202006.6|201856.6|202166.4|202016.4|202193|202043|201986.8|201836.8|686
1652434500000|2022-05-13 09:35:00|202165.9|202015.9|202125.6|201975.6|202244.1|202094.1|202118.9|201968.9|604
1652434800000|2022-05-13 09:40:00|202125.9|201975.9|202187.2|202037.2|202195.7|202045.7|202122.9|201972.9|731
1652435100000|2022-05-13 09:45:00|202187.1|202037.1|202159.4|202009.4|202274|202124|202154.6|202004.6|720
1652435400000|2022-05-13 09:50:00|202159.1|202009.1|202273.7|202123.7|202286.7|202136.7|202152.3|202002.3|739
1652435700000|2022-05-13 09:55:00|202274.1|202124.1|202178.9|202028.9|202275.7|202125.7|202161|202011|548
1652436000000|2022-05-13 10:00:00|202178.4|202028.4|202193.9|202043.9|202216.2|202066.2|202168.3|202018.3|688
1652436300000|2022-05-13 10:05:00|202193|202043|202250.2|202100.2|202255.2|202105.2|202175.5|202025.5|695
1652436600000|2022-05-13 10:10:00|202251|202101|202195.6|202045.6|202257.3|202107.3|202184|202034|676
1652436900000|2022-05-13 10:15:00|202196.1|202046.1|202079.2|201929.2|202212.6|202062.6|202040.8|201890.8|591
1652437200000|2022-05-13 10:20:00|202080.3|201930.3|202081.5|201931.5|202134|201984|202046.2|201896.2|560
1652437500000|2022-05-13 10:25:00|202077.4|201927.4|201999.2|201849.2|202090.8|201940.8|201993.3|201843.3|664
1652437800000|2022-05-13 10:30:00|201997.7|201847.7|201959.6|201809.6|202010.4|201860.4|201930.3|201780.3|550
1652438100000|2022-05-13 10:35:00|201958.7|201808.7|201925.8|201775.8|201967.8|201817.8|201867|201717|511
1652438400000|2022-05-13 10:40:00|201924.6|201774.6|201969.4|201819.4|202007.7|201857.7|201915.5|201765.5|562
1652438700000|2022-05-13 10:45:00|201969.8|201819.8|201952.5|201802.5|202002.3|201852.3|201944.2|201794.2|588
1652439000000|2022-05-13 10:50:00|201952.2|201802.2|201954.4|201804.4|201996.9|201846.9|201923.5|201773.5|664
1652439300000|2022-05-13 10:55:00|201953.7|201803.7|201993.5|201843.5|202046.1|201896.1|201949.4|201799.4|706
1652439600000|2022-05-13 11:00:00|201991|201841|201938.6|201788.6|202003.3|201853.3|201934.2|201784.2|839
1652439900000|2022-05-13 11:05:00|201938|201788|201913.2|201763.2|201950.5|201800.5|201909.3|201759.3|757
1652440200000|2022-05-13 11:10:00|201914.5|201764.5|201954.3|201804.3|201965.9|201815.9|201909.2|201759.2|777
1652440500000|2022-05-13 11:15:00|201955.1|201805.1|202000.4|201850.4|202022.6|201872.6|201950.4|201800.4|605
1652440800000|2022-05-13 11:20:00|202000.5|201850.5|202046.8|201896.8|202084.7|201934.7|201980.8|201830.8|598
1652441100000|2022-05-13 11:25:00|202046.7|201896.7|202080.3|201930.3|202093.7|201943.7|202010.1|201860.1|486
1652441400000|2022-05-13 11:30:00|202080.5|201930.5|202074.4|201924.4|202089.5|201978|202019.9|201919.6|512
1652441700000|2022-05-13 11:35:00|202075.8|201925.8|202002.9|201852.9|202080|201930|201930|201818.9|550
1652442000000|2022-05-13 11:40:00|202003|201853|201959.4|201809.4|202016.6|201880.1|201834.4|201737.7|544
1652442300000|2022-05-13 11:45:00|201960.9|201810.9|201957.3|201807.3|202011.8|201861.8|201899|201779.2|463
1652442600000|2022-05-13 11:50:00|201962.4|201812.4|202086.3|201936.3|202094.6|201944.6|201944.2|201809.1|646
1652442900000|2022-05-13 11:55:00|202088.5|201938.5|202040.7|201890.7|202091.7|201941.7|201995.7|201845.7|717
1652443200000|2022-05-13 12:00:00|202042.6|201892.6|202019.7|201869.7|202048.6|201936.6|201949.3|201799.3|709
1652443500000|2022-05-13 12:05:00|202019|201869|202165.8|202015.8|202209.2|202059.2|202014|201864|811
1652443800000|2022-05-13 12:10:00|202165|202015|202177.2|202027.2|202261|202111|202162.4|202012.4|591
1652444100000|2022-05-13 12:15:00|202172.7|202022.7|202262.9|202112.9|202269.9|202119.9|202152.3|202002.3|667
1652444400000|2022-05-13 12:20:00|202256.2|202106.2|202283.3|202133.3|202311.4|202161.4|202211.9|202061.9|697
1652444700000|2022-05-13 12:25:00|202276.9|202126.9|202329.8|202179.8|202423.9|202273.9|202276.9|202126.9|755
1652445000000|2022-05-13 12:30:00|202330.8|202180.8|202185.7|202035.7|202458.2|202308.2|202169.7|202019.7|823
1652445300000|2022-05-13 12:35:00|202181.3|202031.3|202021.5|201871.5|202253.4|202103.4|202021|201871|843
1652445600000|2022-05-13 12:40:00|202025.6|201875.6|202035.7|201885.7|202167.8|202017.8|201982.5|201832.5|783
1652445900000|2022-05-13 12:45:00|202034.1|201884.1|202120.6|201970.6|202175.4|202025.4|202019.3|201869.3|685
1652446200000|2022-05-13 12:50:00|202121.2|201971.2|202334.2|202184.2|202351.7|202201.7|202096.8|201946.8|784
1652446500000|2022-05-13 12:55:00|202333.6|202183.6|202391.6|202241.6|202409.4|202259.4|202272.8|202122.8|738
1652446800000|2022-05-13 13:00:00|202391.1|202241.1|202324.6|202174.6|202414.6|202304|202258.1|202108.1|800
1652447100000|2022-05-13 13:05:00|202324.8|202174.8|202462.4|202312.4|202535.8|202420.9|202306.7|202156.7|766
1652447400000|2022-05-13 13:10:00|202464.3|202314.3|202511.6|202361.6|202614.1|202508.8|202424|202274|889
1652447700000|2022-05-13 13:15:00|202516.4|202366.4|202509.4|202359.4|202560.8|202417.9|202450|202300|882
1652448000000|2022-05-13 13:20:00|202510|202360|202424.3|202274.3|202528.6|202413|202368.6|202239.2|865
1652448300000|2022-05-13 13:25:00|202426.9|202276.9|202516.7|202366.7|202516.7|202382.6|202400.4|202260.4|850
1652448600000|2022-05-13 13:30:00|202514|202364|202278|202128|202524.6|202424.1|202169.5|202070.7|885
1652448900000|2022-05-13 13:35:00|202277.6|202127.6|202273.9|202123.9|202354.5|202219.1|202133.7|202008.7|1014
1652449200000|2022-05-13 13:40:00|202281.6|202131.6|202371|202221|202386.4|202236.4|202142.2|202038.3|915
1652449500000|2022-05-13 13:45:00|202371.2|202221.2|202333|202183|202437.7|202297.6|202227.5|202127.3|1058
1652449800000|2022-05-13 13:50:00|202329.1|202179.1|202300.4|202150.4|202341.7|202224.8|202201.6|202054.9|986
1652450100000|2022-05-13 13:55:00|202304.3|202154.3|202329.4|202179.4|202394.6|202285.3|202268|202154.3|910
1652450400000|2022-05-13 14:00:00|202329.8|202179.8|201890|201740|202332.5|202182.5|201851.2|201739.4|1040
1652450700000|2022-05-13 14:05:00|201889.9|201739.9|201976.5|201826.5|202023.6|201878.8|201822.2|201706.8|954
1652451000000|2022-05-13 14:10:00|201978.1|201828.1|201909.5|201759.5|201998.5|201848.5|201723.2|201573.2|992
1652451300000|2022-05-13 14:15:00|201911.1|201761.1|201838.9|201688.9|201985.6|201854|201815.6|201665.6|1042
1652451600000|2022-05-13 14:20:00|201834.8|201684.8|201623.8|201473.8|201840.4|201700|201556.9|201453.2|914
1652451900000|2022-05-13 14:25:00|201624.6|201474.6|201745.9|201595.9|201766.9|201652.1|201612.2|201462.2|885
1652452200000|2022-05-13 14:30:00|201747.9|201597.9|201629.3|201479.3|201783.2|201633.2|201548.9|201432.5|900
1652452500000|2022-05-13 14:35:00|201628|201478|201696.3|201546.3|201708.5|201558.5|201574|201449.7|840
1652452800000|2022-05-13 14:40:00|201697.5|201547.5|201814.9|201664.9|201834.6|201726.1|201648.7|201545.6|802
1652453100000|2022-05-13 14:45:00|201814.1|201664.1|201885.2|201735.2|201942.6|201812.3|201761.5|201636.3|933
1652453400000|2022-05-13 14:50:00|201886.4|201736.4|201755.9|201605.9|201909.5|201802.4|201680.7|201577.6|785
1652453700000|2022-05-13 14:55:00|201756.1|201606.1|201875.3|201825.3|201929.7|201829.5|201747.8|201603.3|949
1652454000000|2022-05-13 15:00:00|201870.8|201820.8|201926.4|201776.4|201945.2|201841.1|201846|201696|956
1652454300000|2022-05-13 15:05:00|201926.9|201776.9|201691.7|201541.7|201929|201819|201648.4|201498.4|889
1652454600000|2022-05-13 15:10:00|201689.3|201539.3|201549.8|201399.8|201697.5|201547.5|201501.1|201377.9|756
1652454900000|2022-05-13 15:15:00|201550.3|201400.3|201571.9|201421.9|201638.4|201502.4|201500.2|201396.8|704
1652455200000|2022-05-13 15:20:00|201574.8|201424.8|201563.4|201413.4|201621.4|201476.3|201504.7|201382.2|660
1652455500000|2022-05-13 15:25:00|201564.6|201414.6|201586.2|201436.2|201624.3|201518.1|201506.3|201401.9|656
1652455800000|2022-05-13 15:30:00|201583.8|201433.8|201501.3|201351.3|201583.8|201473.5|201373.4|201234.7|779
1652456100000|2022-05-13 15:35:00|201500.3|201350.3|201471.9|201321.9|201523.5|201398.6|201433.9|201286.9|798
1652456400000|2022-05-13 15:40:00|201472.6|201322.6|201515.3|201365.3|201571.4|201421.4|201463.8|201313.8|781
1652456700000|2022-05-13 15:45:00|201507.1|201357.1|201504.1|201354.1|201575.1|201425.1|201460.4|201348.6|727
1652457000000|2022-05-13 15:50:00|201504|201354|201423.6|201273.6|201512.2|201362.2|201376|201244.6|722
1652457300000|2022-05-13 15:55:00|201423.7|201273.7|201357.9|201207.9|201423.9|201273.9|201266.9|201159.4|786
1652457600000|2022-05-13 16:00:00|201357.8|201207.8|201264.4|201114.4|201379.1|201251|201252.4|201112.6|750
1652457900000|2022-05-13 16:05:00|201264.3|201114.3|201273.8|201123.8|201326.8|201224.4|201221.9|201078|610
1652458200000|2022-05-13 16:10:00|201273.9|201123.9|201238|201088|201301.2|201198.6|201174.9|201077.7|525
1652458500000|2022-05-13 16:15:00|201248.4|201098.4|201103.3|200953.3|201257.2|201155.2|201100.5|200950.5|571
1652458800000|2022-05-13 16:20:00|201104.1|200954.1|201185.1|201035.1|201267.6|201165.5|201095.4|200945.4|597
1652459100000|2022-05-13 16:25:00|201185.2|201035.2|201342.2|201192.2|201345.7|201221.2|201146|201035.2|769
1652459400000|2022-05-13 16:30:00|201341.8|201191.8|201274.4|201124.4|201342.3|201192.3|201133.2|201046.3|677
1652459700000|2022-05-13 16:35:00|201273.1|201123.1|201239|201089|201314.8|201192.4|201176.9|201026.9|793
1652460000000|2022-05-13 16:40:00|201239.8|201089.8|201129.8|200979.8|201255.3|201140.9|201056.8|200951.2|545
1652460300000|2022-05-13 16:45:00|201129.2|200979.2|201225.9|201075.9|201229.5|201126.6|201089.1|200975.1|620
1652460600000|2022-05-13 16:50:00|201226.2|201076.2|201306.8|201156.8|201328.5|201227.7|201189.9|201076.2|615
1652460900000|2022-05-13 16:55:00|201305.8|201155.8|201192.6|201042.6|201309.9|201159.9|201150|201038.5|616
1652461200000|2022-05-13 17:00:00|201192.2|201042.2|201021.2|200871.2|201197.3|201047.6|201007.6|200861|682
1652461500000|2022-05-13 17:05:00|201021.1|200871.1|201107.7|200957.7|201174.2|201049.8|201018.9|200868.9|671
1652461800000|2022-05-13 17:10:00|201107.5|200957.5|201016.9|200866.9|201114|201002.3|200967.6|200857.7|668
1652462100000|2022-05-13 17:15:00|201020|200870|201035.2|200885.2|201044.1|200894.1|200925.5|200812|696
1652462400000|2022-05-13 17:20:00|201030.3|200880.3|201053.2|200903.2|201061.9|200954.5|200992.5|200842.5|798
1652462700000|2022-05-13 17:25:00|201052.1|200902.1|201160.3|201010.3|201184.3|201060.4|201052|200902|710
1652463000000|2022-05-13 17:30:00|201158.8|201008.8|201149.2|200999.2|201166.5|201016.5|201013.1|200916.1|771
1652463300000|2022-05-13 17:35:00|201149|200999|201147|200997|201225.8|201075.8|201109.4|200979.5|554
1652463600000|2022-05-13 17:40:00|201146.9|200996.9|201185.1|201035.1|201196.3|201059.5|201103.4|200980|754
1652463900000|2022-05-13 17:45:00|201185.4|201035.4|201286.6|201136.6|201301.7|201184.8|201165.7|201035.4|696
1652464200000|2022-05-13 17:50:00|201286.3|201136.3|201362|201212|201386.8|201263.8|201250.9|201136.3|708
1652464500000|2022-05-13 17:55:00|201362.1|201212.1|201397.9|201247.9|201442.7|201343.5|201357|201211.9|670
1652464800000|2022-05-13 18:00:00|201406.6|201256.6|201418.9|201268.9|201464.5|201365.1|201323.3|201215.5|674
1652465100000|2022-05-13 18:05:00|201419.1|201269.1|201405.1|201255.1|201459.1|201357.9|201322.8|201226.2|740
1652465400000|2022-05-13 18:10:00|201405|201255|201519.7|201369.7|201525.5|201420.8|201317.2|201215.9|714
1652465700000|2022-05-13 18:15:00|201519.5|201369.5|201371.9|201221.9|201520.8|201416.1|201336.3|201221.4|740
1652466000000|2022-05-13 18:20:00|201372.4|201222.4|201380.9|201230.9|201424.5|201323.6|201278.7|201175.2|725
1652466300000|2022-05-13 18:25:00|201380.6|201230.6|201323.7|201173.7|201392.6|201276.2|201284.4|201135|867
1652466600000|2022-05-13 18:30:00|201322.9|201172.9|201175.6|201025.6|201332.1|201223.1|201060.2|200954.5|959
1652466900000|2022-05-13 18:35:00|201176.6|201026.6|201214.8|201064.8|201279.5|201150.2|201153|201003|873
1652467200000|2022-05-13 18:40:00|201215.5|201065.5|201191.5|201041.5|201239.7|201137.5|201124.9|201006.4|875
1652467500000|2022-05-13 18:45:00|201191.6|201041.6|201137.1|200987.1|201302.8|201160.2|201119.4|200975.5|855
1652467800000|2022-05-13 18:50:00|201140.1|200990.1|200929.1|200779.1|201140.1|200990.1|200878.9|200767.4|864
1652468100000|2022-05-13 18:55:00|200928.7|200778.7|200932.9|200782.9|201014.4|200916.1|200870.9|200758.7|658
1652468400000|2022-05-13 19:00:00|200931.6|200781.6|201033.9|200883.9|201051|200901|200812.7|200707.8|789
1652468700000|2022-05-13 19:05:00|201036.4|200886.4|201048|200898|201060.5|200934.6|200984.6|200877.7|616
1652469000000|2022-05-13 19:10:00|201048.9|200898.9|200898.8|200748.8|201061.7|200911.7|200898|200748|658
1652469300000|2022-05-13 19:15:00|200899.1|200749.1|201027.5|200877.5|201027.5|200904.4|200887.8|200737.8|755
1652469600000|2022-05-13 19:20:00|201025.6|200875.6|201037.3|200887.3|201050.9|200940.6|200971.2|200871.3|630
1652469900000|2022-05-13 19:25:00|200988.6|200938.6|201016.7|200866.7|201083.7|200989.9|200964.6|200862.6|669
1652470200000|2022-05-13 19:30:00|201017.6|200867.6|201185|201035|201194.9|201044.9|200967.8|200864|706
1652470500000|2022-05-13 19:35:00|201185.8|201035.8|201168.1|201018.1|201207|201057|200997.6|200893.6|743
1652470800000|2022-05-13 19:40:00|201172.5|201022.5|201047.4|200897.4|201175.2|201025.2|200993.2|200882.4|701
1652471100000|2022-05-13 19:45:00|201047.8|200897.8|201029.9|200879.9|201122.9|201008.7|200949.3|200841.2|739
1652471400000|2022-05-13 19:50:00|201030.5|200880.5|201118.3|200968.3|201191.3|201041.3|201009.4|200859.4|853
1652471700000|2022-05-13 19:55:00|201120.2|200970.2|201171|201021|201203|201102.4|201087.8|200937.8|777
1652472000000|2022-05-13 20:00:00|201164.3|201014.3|201165.9|201015.9|201222.2|201072.2|201138|200988|623
1652472300000|2022-05-13 20:05:00|201166.4|201016.4|201220.7|201070.7|201224|201074|201150.7|201000.7|539
1652472600000|2022-05-13 20:10:00|201220.6|201070.6|201268.7|201118.7|201295.7|201145.7|201206.6|201056.6|612
1652472900000|2022-05-13 20:15:00|201268.6|201118.6|201315.8|201165.8|201326.1|201176.1|201268.6|201118.6|494
1652473200000|2022-05-13 20:20:00|201313.5|201163.5|201243.6|201093.6|201318.1|201168.1|201232.6|201082.6|410
1652473500000|2022-05-13 20:25:00|201240.7|201090.7|201278.6|201128.6|201290.5|201140.5|201232.5|201082.5|431
1652473800000|2022-05-13 20:30:00|201279.4|201129.4|201201.1|201051.1|201309|201134|201190.3|201013.8|386
1652474100000|2022-05-13 20:35:00|201198.4|201048.4|201205|201055|201277.1|201056.3|201181.8|200967.1|356
1652474400000|2022-05-13 20:40:00|201207.2|201057.2|201186.6|201036.6|201299.4|201080.1|201185.6|201004.4|349
1652474700000|2022-05-13 20:45:00|201189.3|201039.3|201175.5|201025.5|201228.6|201041.5|201093.9|200901.5|421
1652475000000|2022-05-13 20:50:00|201176.1|201026.1|201161.8|200851.8|201277|201042.9|201063.7|200753.7|539
1652475300000|2022-05-13 20:55:00|201187.4|200877.4|201221.5|200911.5|201310.1|201000.1|201130.8|200824.2|428
1652644800000|2022-05-15 20:00:00|200940.7|200585.7|200940.7|200585.7|200945.5|200590.5|200936.4|200581.4|15
1652645100000|2022-05-15 20:05:00|200936.4|200581.4|200936.4|200581.4|201132.5|200777.5|200931.5|200576.5|18
1652645400000|2022-05-15 20:10:00|200933.1|200578.1|200936.4|200581.4|200945.5|200590.5|200933.1|200578.1|8
1652645700000|2022-05-15 20:15:00|200938.3|200583.3|201065.9|200710.9|201210|200855|200936.4|200581.4|45
1652646000000|2022-05-15 20:20:00|201066.9|200711.9|201066.9|200711.9|201215|200875|201066.9|200711.9|5
1652646900000|2022-05-15 20:35:00|200935.5|200580.5|201059.6|200704.6|201059.6|200704.6|200935.5|200580.5|2
1652647200000|2022-05-15 20:40:00|200936.4|200581.4|201027|200672|201200|200860|200930|200575|12
1652647500000|2022-05-15 20:45:00|200930|200575|201030.2|200675.2|201030.2|200675.2|200930|200575|10
1652647800000|2022-05-15 20:50:00|200930|200575|200930|200575|201030.2|200675.2|200930|200575|13
1652648100000|2022-05-15 20:55:00|201030.2|200675.2|201030.2|200675.2|201197.5|200842.5|200930|200575|6
1652648400000|2022-05-15 21:00:00|201326.6|200971.6|201516|201206|201518.5|201206|201304|200971.6|17
1652648700000|2022-05-15 21:05:00|201304|200994|201018.4|200708.4|201304|200994|200915.7|200605.7|82
1652649000000|2022-05-15 21:10:00|201075.5|200765.5|201018.1|200708.1|201230|200930|201016.4|200706.4|43
1652649300000|2022-05-15 21:15:00|201037.4|200727.4|201018.1|200708.1|201204|200904|201000.4|200690.4|67
1652649600000|2022-05-15 21:20:00|201059.2|200749.2|201167|200867|201170|200870|201018.1|200708.1|34
1652649900000|2022-05-15 21:25:00|201170|200870|201147.3|200837.3|201198.4|200888.4|201024.1|200714.1|273
1652650200000|2022-05-15 21:30:00|201121|200811|201168.7|200858.7|201217.7|200907.7|201018.1|200708.1|248
1652650500000|2022-05-15 21:35:00|201167.3|200857.3|201186.9|200876.9|201190.2|200880.2|201018.1|200708.1|110
1652650800000|2022-05-15 21:40:00|201074.4|200764.4|201191.5|200881.5|201212.4|200902.4|201038.9|200728.9|105
1652651100000|2022-05-15 21:45:00|201087.5|200777.5|201217|200907|201227|200927|201046.6|200736.6|80
1652651400000|2022-05-15 21:50:00|201197|200887|201131.7|200821.7|201216.9|200906.9|201030.8|200720.8|104
1652651700000|2022-05-15 21:55:00|201087.2|200777.2|201169.1|200859.1|201216|200906|201019.7|200709.7|120
1652652000000|2022-05-15 22:00:00|201190.9|200880.9|201129.8|200819.8|201202.5|200899|201081.1|200771.1|762
1652652300000|2022-05-15 22:05:00|201149.3|200839.3|201118.6|200808.6|201168|200858|201079.8|200769.8|813
1652652600000|2022-05-15 22:10:00|201114.1|200804.1|201050.1|200740.1|201163|200871.8|200913.2|200692.4|659
1652652900000|2022-05-15 22:15:00|201034.3|200724.3|201039.5|200754.2|201096.4|200811.2|200917.2|200703.8|705
1652653200000|2022-05-15 22:20:00|201039.6|200759.3|200937.4|200787.4|201070.8|200832.1|200920.9|200686.7|727
1652653500000|2022-05-15 22:25:00|200937.3|200787.3|200958.5|200808.5|201036.8|200820.1|200916.4|200747.3|367
1652653800000|2022-05-15 22:30:00|200937.5|200787.5|200962.8|200812.8|201052.3|200902.3|200923.3|200773.3|352
1652654100000|2022-05-15 22:35:00|200962.9|200812.9|201006|200856|201032.5|200882.5|200962.6|200812.6|363
1652654400000|2022-05-15 22:40:00|201006.7|200856.7|201036.4|200886.4|201093.6|200943.6|200996.8|200846.8|434
1652654700000|2022-05-15 22:45:00|201033|200883|201071.4|200921.4|201124.4|200945.2|201003.5|200797.5|395
1652655000000|2022-05-15 22:50:00|201068.4|200918.4|201071.9|200921.9|201116.5|200951.7|201050.7|200838.5|387
1652655300000|2022-05-15 22:55:00|201071.2|200921.2|201057|200907|201119.5|200955|201042.7|200835.5|365
1652655600000|2022-05-15 23:00:00|201053.9|200903.9|201072.9|200922.9|201100|200950|201035.4|200885.4|521
1652655900000|2022-05-15 23:05:00|201070.9|200920.9|201119.6|200969.6|201139.3|200989.3|201050.3|200900.3|636
1652656200000|2022-05-15 23:10:00|201121.3|200971.3|201135.5|200985.5|201164.1|201014.1|201104.8|200954.8|517
1652656500000|2022-05-15 23:15:00|201130.9|200980.9|201127.2|200977.2|201191.2|201041.2|201082.7|200932.7|619
1652656800000|2022-05-15 23:20:00|201120|200970|201124.6|200974.6|201182.7|201032.7|201113.2|200963.2|625
1652657100000|2022-05-15 23:25:00|201126.4|200976.4|201107.7|200957.7|201154.2|201004.2|201083.8|200933.8|583
1652657400000|2022-05-15 23:30:00|201105.8|200955.8|201063.1|200913.1|201144.7|200994.7|201053.3|200903.3|605
1652657700000|2022-05-15 23:35:00|201063.5|200913.5|201060.4|200910.4|201079.5|200929.5|201037.4|200887.4|402
1652658000000|2022-05-15 23:40:00|201059.5|200909.5|201016.1|200866.1|201091.4|200941.4|201007|200857|432
1652658300000|2022-05-15 23:45:00|201015.7|200865.7|201023|200873|201085|200899.6|200986.9|200815|402
1652658600000|2022-05-15 23:50:00|201021.5|200871.5|200964.5|200814.5|201075|200892.6|200946.3|200796.3|488
1652658900000|2022-05-15 23:55:00|200963.9|200813.9|201026.7|200876.7|201029.4|200879.4|200954.8|200804.8|554
1652659200000|2022-05-16 00:00:00|201025|200875|201046.3|200896.3|201095.9|200945.9|200969.9|200819.9|761
1652659500000|2022-05-16 00:05:00|201044.7|200894.7|201080.3|200930.3|201126.2|200976.2|201039.6|200889.6|597
1652659800000|2022-05-16 00:10:00|201080.6|200930.6|201107.6|200957.6|201107.6|200957.6|201035.7|200885.7|495
1652660100000|2022-05-16 00:15:00|201104|200954|201203|201053|201217.8|201067.8|201101.6|200951.6|475
1652660400000|2022-05-16 00:20:00|201210.2|201060.2|201113.4|200963.4|201220.1|201070.1|201112.1|200962.1|537
1652660700000|2022-05-16 00:25:00|201114.3|200964.3|201092|200942|201129.3|200979.3|201076.1|200926.1|447
1652661000000|2022-05-16 00:30:00|201089.3|200939.3|201096.2|200946.2|201137.3|200987.3|201071|200921|463
1652661300000|2022-05-16 00:35:00|201101.8|200951.8|201133.8|200983.8|201145.4|200995.4|201095.8|200945.8|449
1652661600000|2022-05-16 00:40:00|201134.5|200984.5|201218.1|201068.1|201229.4|201079.4|201106.3|200956.3|450
1652661900000|2022-05-16 00:45:00|201213.2|201063.2|201178.5|201028.5|201230.4|201080.4|201156.1|201006.1|557
1652662200000|2022-05-16 00:50:00|201179.4|201029.4|201180.9|201030.9|201203.1|201053.1|201136.2|200986.2|727
1652662500000|2022-05-16 00:55:00|201171|201021|201089.5|200939.5|201201|201051|201078.1|200928.1|702
1652662800000|2022-05-16 01:00:00|201088.7|200938.7|201105.4|200955.4|201137.4|200987.4|201064.9|200914.9|662
1652663100000|2022-05-16 01:05:00|201105.2|200955.2|201010.6|200860.6|201109.8|200959.8|200988.5|200838.5|503
1652663400000|2022-05-16 01:10:00|201010|200860|201082.4|200932.4|201095.6|200945.6|200973.2|200823.2|514
1652663700000|2022-05-16 01:15:00|201081.2|200931.2|201149.1|200999.1|201149.4|200999.4|201055.5|200905.5|595
1652664000000|2022-05-16 01:20:00|201143.3|200993.3|201302.7|201152.7|201319.5|201169.5|201143.3|200993.3|721
1652664300000|2022-05-16 01:25:00|201300.7|201150.7|201192.1|201042.1|201300.7|201150.7|201157.6|201007.6|765
1652664600000|2022-05-16 01:30:00|201191.8|201041.8|201181.9|201031.9|201250.4|201100.4|201169.4|201019.4|735
1652664900000|2022-05-16 01:35:00|201179.5|201029.5|201375.3|201225.3|201457.4|201307.4|201160.5|201010.5|777
1652665200000|2022-05-16 01:40:00|201376.3|201226.3|201396.1|201246.1|201419.2|201269.2|201341.3|201191.3|718
1652665500000|2022-05-16 01:45:00|201395.9|201245.9|201480.9|201330.9|201483.9|201333.9|201327.3|201177.3|805
1652665800000|2022-05-16 01:50:00|201481.6|201331.6|201400.3|201250.3|201489.5|201339.5|201380|201230|712
1652666100000|2022-05-16 01:55:00|201400.5|201250.5|201441|201291|201481.1|201331.1|201383.4|201233.4|589
1652666400000|2022-05-16 02:00:00|201440.7|201290.7|201516.5|201366.5|201617.8|201467.8|201438.5|201288.5|752
1652666700000|2022-05-16 02:05:00|201516.3|201366.3|201559.5|201409.5|201590.4|201440.4|201459.6|201309.6|736
1652667000000|2022-05-16 02:10:00|201563.6|201413.6|201665.4|201515.4|201691.3|201541.3|201548.1|201398.1|774
1652667300000|2022-05-16 02:15:00|201663.8|201513.8|201624.9|201474.9|201715.9|201565.9|201613.5|201463.5|693
1652667600000|2022-05-16 02:20:00|201624.3|201474.3|201660|201510|201758.7|201608.7|201623.1|201473.1|778
1652667900000|2022-05-16 02:25:00|201662|201512|201624.4|201474.4|201704.1|201554.1|201610.5|201460.5|633
1652668200000|2022-05-16 02:30:00|201624.3|201474.3|201622.9|201472.9|201678.5|201528.5|201614.7|201464.7|478
1652668500000|2022-05-16 02:35:00|201624.7|201474.7|201583.2|201433.2|201677.6|201527.6|201544.2|201394.2|532
1652668800000|2022-05-16 02:40:00|201583.3|201433.3|201630.5|201480.5|201641.4|201491.4|201569.3|201419.3|610
1652669100000|2022-05-16 02:45:00|201632.4|201482.4|201556|201406|201634.2|201484.2|201539.7|201389.7|512
1652669400000|2022-05-16 02:50:00|201555.9|201405.9|201522.6|201372.6|201592.5|201442.5|201512.6|201362.6|669
1652669700000|2022-05-16 02:55:00|201523|201373|201501.2|201351.2|201552.1|201402.1|201488|201338|553
1652670000000|2022-05-16 03:00:00|201501.1|201351.1|201496|201346|201540.9|201390.9|201460.4|201310.4|623
1652670300000|2022-05-16 03:05:00|201496.4|201346.4|201555.1|201405.1|201579.6|201429.6|201496.1|201346.1|500
1652670600000|2022-05-16 03:10:00|201555.5|201405.5|201585.1|201435.1|201600.8|201450.8|201540.9|201390.9|426
1652670900000|2022-05-16 03:15:00|201585.8|201435.8|201668.4|201518.4|201671.7|201521.7|201582.7|201432.7|565
1652671200000|2022-05-16 03:20:00|201670.1|201520.1|201731.3|201581.3|201801.9|201651.9|201654.6|201504.6|637
1652671500000|2022-05-16 03:25:00|201732|201582|201682.9|201532.9|201751.2|201601.2|201658.1|201508.1|538
1652671800000|2022-05-16 03:30:00|201682.4|201532.4|201662.2|201512.2|201698.8|201548.8|201620.6|201470.6|472
1652672100000|2022-05-16 03:35:00|201661.8|201511.8|201657.5|201507.5|201686.3|201536.3|201646.5|201496.5|503
1652672400000|2022-05-16 03:40:00|201657.9|201507.9|201612.8|201462.8|201699.5|201549.5|201612.8|201462.8|514
1652672700000|2022-05-16 03:45:00|201623.9|201473.9|201638.3|201488.3|201659.8|201509.8|201603.5|201453.5|524
1652673000000|2022-05-16 03:50:00|201637.6|201487.6|201569|201419|201645.9|201495.9|201561.5|201411.5|555
1652673300000|2022-05-16 03:55:00|201567.9|201417.9|201619.4|201469.4|201629.4|201479.4|201567.6|201417.6|544
1652673600000|2022-05-16 04:00:00|201619|201469|201614.7|201464.7|201629.5|201479.5|201581.3|201431.3|591
1652673900000|2022-05-16 04:05:00|201615.1|201465.1|201591.1|201441.1|201632|201482|201583.4|201433.4|498
1652674200000|2022-05-16 04:10:00|201591.2|201441.2|201594.8|201444.8|201631.1|201481.1|201581.1|201431.1|457
1652674500000|2022-05-16 04:15:00|201593.5|201443.5|201546.2|201396.2|201610.6|201460.6|201544.8|201394.8|424
1652674800000|2022-05-16 04:20:00|201546|201396|201472.6|201322.6|201546.8|201396.8|201459|201309|424
1652675100000|2022-05-16 04:25:00|201472.7|201322.7|201461.1|201311.1|201487.9|201337.9|201455.6|201305.6|418
1652675400000|2022-05-16 04:30:00|201460.4|201310.4|201499.9|201349.9|201516.9|201366.9|201456.9|201306.9|293
1652675700000|2022-05-16 04:35:00|201500.4|201350.4|201439.2|201289.2|201503.3|201353.3|201389.3|201239.3|372
1652676000000|2022-05-16 04:40:00|201440.5|201290.5|201469.7|201319.7|201488.2|201338.2|201415.8|201265.8|395
1652676300000|2022-05-16 04:45:00|201470|201320|201460.5|201310.5|201490|201340|201456|201306|276
1652676600000|2022-05-16 04:50:00|201460.1|201310.1|201428.6|201278.6|201461.6|201311.6|201417.8|201267.8|321
1652676900000|2022-05-16 04:55:00|201429|201279|201417.8|201267.8|201457.9|201307.9|201416.3|201266.3|393
1652677200000|2022-05-16 05:00:00|201417.9|201267.9|201439.9|201289.9|201441.5|201291.5|201377.7|201227.7|507
1652677500000|2022-05-16 05:05:00|201440.3|201290.3|201416.2|201266.2|201498.4|201348.4|201415.5|201265.5|467
1652677800000|2022-05-16 05:10:00|201416.1|201266.1|201389.6|201239.6|201425.5|201275.5|201332.8|201182.8|652
1652678100000|2022-05-16 05:15:00|201390.5|201240.5|201420.3|201270.3|201469.3|201319.3|201378.5|201228.5|591
1652678400000|2022-05-16 05:20:00|201420.9|201270.9|201425.7|201275.7|201470.4|201320.4|201400.4|201250.4|586
1652678700000|2022-05-16 05:25:00|201425.2|201275.2|201420.1|201270.1|201467.7|201317.7|201414.8|201264.8|484
1652679000000|2022-05-16 05:30:00|201420.8|201270.8|201424.3|201274.3|201458.5|201308.5|201403.5|201253.5|315
1652679300000|2022-05-16 05:35:00|201424|201274|201367.3|201217.3|201429.6|201279.6|201329.6|201179.6|376
1652679600000|2022-05-16 05:40:00|201367.7|201217.7|201304.6|201154.6|201384.9|201234.9|201302|201152|363
1652679900000|2022-05-16 05:45:00|201305.3|201155.3|201295.4|201145.4|201332.5|201182.5|201271.2|201121.2|441
1652680200000|2022-05-16 05:50:00|201295.6|201145.6|201425.5|201275.5|201428.1|201278.1|201295.6|201145.6|587
1652680500000|2022-05-16 05:55:00|201432.2|201282.2|201427.4|201277.4|201494.4|201344.4|201408|201258|641
1652680800000|2022-05-16 06:00:00|201426.9|201276.9|201524.9|201374.9|201550.1|201400.1|201358.7|201208.7|744
1652681100000|2022-05-16 06:05:00|201523.7|201373.7|201519.1|201369.1|201571.4|201421.4|201433.2|201283.2|616
1652681400000|2022-05-16 06:10:00|201552.8|201402.8|201598.5|201448.5|201671.2|201521.2|201519.3|201369.3|601
1652681700000|2022-05-16 06:15:00|201598.1|201448.1|201502.4|201352.4|201623.3|201473.3|201477.3|201327.3|706
1652682000000|2022-05-16 06:20:00|201502.5|201352.5|201529|201379|201547.5|201397.5|201456.7|201306.7|721
1652682300000|2022-05-16 06:25:00|201525.2|201375.2|201482.4|201332.4|201542.5|201392.5|201447.7|201297.7|709
1652682600000|2022-05-16 06:30:00|201475.6|201325.6|201434.2|201284.2|201502.4|201352.4|201359.9|201209.9|794
1652682900000|2022-05-16 06:35:00|201433|201283|201447|201297|201498.9|201348.9|201410.6|201260.6|648
1652683200000|2022-05-16 06:40:00|201446.9|201296.9|201588.1|201438.1|201590.7|201440.7|201443|201293|577
1652683500000|2022-05-16 06:45:00|201588.6|201438.6|201586.3|201436.3|201627.8|201477.8|201567.3|201417.3|541
1652683800000|2022-05-16 06:50:00|201588|201438|201621.3|201471.3|201639.3|201489.3|201579.6|201429.6|554
1652684100000|2022-05-16 06:55:00|201623.8|201473.8|201597.8|201447.8|201667.8|201517.8|201569.4|201419.4|683
1652684400000|2022-05-16 07:00:00|201582.6|201432.6|201373|201223|201628.5|201478.5|201360.7|201210.7|878
1652684700000|2022-05-16 07:05:00|201375.7|201225.7|201538|201388|201598.1|201448.1|201353.4|201203.4|849
1652685000000|2022-05-16 07:10:00|201534.4|201384.4|201538.2|201388.2|201608.8|201458.8|201498|201348|772
1652685300000|2022-05-16 07:15:00|201537.2|201387.2|201716.1|201566.1|201716.1|201566.1|201489.7|201339.7|756
1652685600000|2022-05-16 07:20:00|201714.9|201564.9|201754|201604|201919.7|201769.7|201714.9|201564.9|781
1652685900000|2022-05-16 07:25:00|201750.8|201600.8|201535.1|201385.1|201750.8|201600.8|201441.7|201291.7|862
1652686200000|2022-05-16 07:30:00|201545.2|201395.2|201461.1|201311.1|201553.3|201403.3|201405.4|201255.4|845
1652686500000|2022-05-16 07:35:00|201461.3|201311.3|201558.2|201408.2|201618.6|201468.6|201449.8|201299.8|815
1652686800000|2022-05-16 07:40:00|201558.7|201408.7|201647.6|201497.6|201651.3|201501.3|201536.7|201386.7|730
1652687100000|2022-05-16 07:45:00|201644.8|201494.8|201628|201478|201655.2|201505.2|201526.8|201376.8|803
1652687400000|2022-05-16 07:50:00|201630.2|201480.2|201776.7|201626.7|201783.1|201633.1|201612.9|201462.9|786
1652687700000|2022-05-16 07:55:00|201776.5|201626.5|201780.5|201630.5|201824.2|201674.2|201682.5|201532.5|858
1652688000000|2022-05-16 08:00:00|201804.4|201654.4|201677.9|201527.9|201820.9|201670.9|201626.1|201476.1|801
1652688300000|2022-05-16 08:05:00|201678.8|201528.8|201617.9|201467.9|201715.1|201565.1|201614.8|201464.8|803
1652688600000|2022-05-16 08:10:00|201618.7|201468.7|201550.8|201400.8|201618.8|201468.8|201501.1|201351.1|813
1652688900000|2022-05-16 08:15:00|201550.9|201400.9|201345.4|201195.4|201569.3|201419.3|201340.9|201190.9|805
1652689200000|2022-05-16 08:20:00|201344.4|201194.4|201242.8|201092.8|201397.3|201247.3|201237.3|201087.3|742
1652689500000|2022-05-16 08:25:00|201238.3|201088.3|201271.3|201121.3|201324.2|201174.2|201228|201078|686
1652689800000|2022-05-16 08:30:00|201268.7|201118.7|201270.8|201120.8|201285.5|201135.5|201233.8|201083.8|627
1652690100000|2022-05-16 08:35:00|201270.5|201120.5|201262.3|201112.3|201304|201154|201208.9|201058.9|634
1652690400000|2022-05-16 08:40:00|201261.7|201111.7|201145.7|200995.7|201271.9|201121.9|201122.5|200972.5|606
1652690700000|2022-05-16 08:45:00|201145.5|200995.5|201134.7|200984.7|201146.8|200996.8|201128.3|200978.3|469
1652691000000|2022-05-16 08:50:00|201132.1|200982.1|201153.3|201003.3|201204.6|201054.6|201131.9|200981.9|519
1652691300000|2022-05-16 08:55:00|201147|200997|201162.7|201012.7|201232|201082|201109|200959|648
1652691600000|2022-05-16 09:00:00|201163|201013|201147.5|200997.5|201165.8|201015.8|201089.8|200939.8|623
1652691900000|2022-05-16 09:05:00|201147.6|200997.6|201232.3|201082.3|201265.9|201115.9|201143.8|200993.8|564
1652692200000|2022-05-16 09:10:00|201232.5|201082.5|201219.9|201069.9|201246.5|201096.5|201175.3|201025.3|585
1652692500000|2022-05-16 09:15:00|201220.9|201070.9|201233.4|201083.4|201240|201090|201185.6|201035.6|482
1652692800000|2022-05-16 09:20:00|201232.8|201082.8|201313.2|201163.2|201316.9|201166.9|201201.3|201082.8|385
1652693100000|2022-05-16 09:25:00|201312.8|201162.8|201276.1|201126.1|201314.3|201164.3|201230.2|201080.2|498
1652693400000|2022-05-16 09:30:00|201276.5|201126.5|201269.7|201119.7|201315.4|201165.4|201246.4|201096.4|567
1652693700000|2022-05-16 09:35:00|201268.8|201118.8|201272.4|201122.4|201277.2|201127.2|201227|201077|463
1652694000000|2022-05-16 09:40:00|201271.2|201121.2|201324.7|201174.7|201356.5|201206.5|201263.9|201113.9|603
1652694300000|2022-05-16 09:45:00|201325.4|201175.4|201312.9|201162.9|201350.8|201200.8|201303.6|201153.6|610
1652694600000|2022-05-16 09:50:00|201318.9|201168.9|201269.4|201119.4|201318.9|201168.9|201263.5|201113.5|462
1652694900000|2022-05-16 09:55:00|201269.3|201119.3|201356.1|201206.1|201365.8|201215.8|201266.7|201116.7|458
1652695200000|2022-05-16 10:00:00|201355.8|201205.8|201225|201075|201357.4|201207.4|201222.8|201072.8|678
1652695500000|2022-05-16 10:05:00|201226.2|201076.2|201302.7|201152.7|201317.6|201167.6|201189.7|201039.7|477
1652695800000|2022-05-16 10:10:00|201305.2|201155.2|201224.8|201074.8|201313.4|201163.4|201218.8|201068.8|439
1652696100000|2022-05-16 10:15:00|201225|201075|201179.9|201029.9|201242|201092|201145.7|200995.7|487
1652696400000|2022-05-16 10:20:00|201180.1|201030.1|201276.3|201126.3|201279.4|201129.4|201174.1|201024.1|442
1652696700000|2022-05-16 10:25:00|201274.6|201124.6|201193.3|201043.3|201274.8|201124.8|201190|201040|467
1652697000000|2022-05-16 10:30:00|201196|201046|201225|201075|201282.8|201132.8|201190.9|201040.9|501
1652697300000|2022-05-16 10:35:00|201225.7|201075.7|201231.2|201081.2|201268.7|201118.7|201212.1|201062.1|504
1652697600000|2022-05-16 10:40:00|201231|201081|201327.4|201177.4|201359.4|201209.4|201229.4|201079.4|550
1652697900000|2022-05-16 10:45:00|201327.5|201177.5|201261.8|201111.8|201334.1|201184.1|201260.2|201110.2|550
1652698200000|2022-05-16 10:50:00|201261.5|201111.5|201233.9|201083.9|201267.4|201117.4|201188|201038|604
1652698500000|2022-05-16 10:55:00|201233.8|201083.8|201156|201006|201234.4|201084.4|201123.6|200973.6|744
1652698800000|2022-05-16 11:00:00|201153.7|201003.7|201184.9|201034.9|201208|201058|201153.7|201003.7|736
1652699100000|2022-05-16 11:05:00|201187.1|201037.1|201189|201039|201210.8|201060.8|201179.4|201029.4|604
1652699400000|2022-05-16 11:10:00|201188.7|201038.7|201199.4|201049.4|201227.8|201077.8|201153.8|201003.8|624
1652699700000|2022-05-16 11:15:00|201198.3|201048.3|201075.9|200925.9|201237.1|201087.1|201069.9|200919.9|738
1652700000000|2022-05-16 11:20:00|201075.3|200925.3|201071.9|200921.9|201087.4|200937.4|200985.5|200835.5|892
1652700300000|2022-05-16 11:25:00|201072.2|200922.2|201118|200968|201133.1|200983.1|201067.2|200917.2|442
1652700600000|2022-05-16 11:30:00|201119.8|200969.8|201189.5|201039.5|201194.7|201090.9|201100.5|200967.3|585
1652700900000|2022-05-16 11:35:00|201188.7|201038.7|201114.1|200964.1|201194|201086.3|201111.5|200961.5|511
1652701200000|2022-05-16 11:40:00|201113.9|200963.9|201113.8|200963.8|201124.6|200974.6|201080.8|200930.8|642
1652701500000|2022-05-16 11:45:00|201113.5|200963.5|201109.9|200959.9|201117.8|200967.8|201069.6|200919.6|606
1652701800000|2022-05-16 11:50:00|201111.1|200961.1|201076|200926|201116.2|200966.2|201065|200915|637
1652702100000|2022-05-16 11:55:00|201075.6|200925.6|201021.5|200871.5|201095.1|200994.1|201017.9|200867.9|563
1652702400000|2022-05-16 12:00:00|201020.9|200870.9|200991.5|200841.5|201058.8|200938|200969.5|200819.5|609
1652702700000|2022-05-16 12:05:00|200991.3|200841.3|201002.5|200852.5|201036.6|200923.1|200964.6|200840.1|680
1652703000000|2022-05-16 12:10:00|201002|200852|200994.5|200844.5|201037|200923.6|200910.6|200760.6|743
1652703300000|2022-05-16 12:15:00|201002.8|200852.8|200952.8|200802.8|201005.5|200897.1|200904.6|200797.9|763
1652703600000|2022-05-16 12:20:00|200970.7|200820.7|201064.9|200914.9|201113.1|200963.1|200919.1|200812.3|716
1652703900000|2022-05-16 12:25:00|201064|200914|201106.6|200956.6|201167.3|201049.2|201064|200914|645
1652704200000|2022-05-16 12:30:00|201108.9|200958.9|200944.7|200794.7|201113.3|201006.5|200886|200746.4|754
1652704500000|2022-05-16 12:35:00|200944.3|200794.3|201027.6|200877.6|201065.7|200922.4|200888.3|200751.9|609
1652704800000|2022-05-16 12:40:00|201028.5|200878.5|201006|200856|201079.7|200929.7|200842.5|200741.7|827
1652705100000|2022-05-16 12:45:00|201005.6|200855.6|201220|201070|201236|201086|200999.3|200849.3|744
1652705400000|2022-05-16 12:50:00|201220.5|201070.5|201278.9|201128.9|201300.4|201150.4|201137.4|200987.4|735
1652705700000|2022-05-16 12:55:00|201282.2|201132.2|201213.4|201063.4|201289.4|201157|201167.4|201017.4|744
1652706000000|2022-05-16 13:00:00|201212.2|201062.2|201005.5|200855.5|201215.2|201108.9|200954.8|200854.5|797
1652706300000|2022-05-16 13:05:00|201006.7|200856.7|201022.2|200872.2|201061.5|200911.5|200918.5|200815.8|760
1652706600000|2022-05-16 13:10:00|201022.3|200872.3|200941.9|200791.9|201049.1|200899.1|200891.2|200774.3|832
1652706900000|2022-05-16 13:15:00|200941.6|200791.6|201090.2|200940.2|201110|200978.2|200886.7|200784.2|803
1652707200000|2022-05-16 13:20:00|201091.1|200941.1|201093.8|200943.8|201120.9|200988.2|201029.7|200927.1|727
1652707500000|2022-05-16 13:25:00|201093.6|200943.6|201003.3|200853.3|201103|200992.5|200962.8|200812.8|766
1652707800000|2022-05-16 13:30:00|201001|200851|200923.8|200773.8|201016.6|200866.6|200837.7|200732|965
1652708100000|2022-05-16 13:35:00|200921.5|200771.5|200680.5|200530.5|200944.1|200825.5|200633|200510.4|965
1652708400000|2022-05-16 13:40:00|200679.9|200529.9|200805.1|200655.1|200932.3|200782.3|200652.4|200502.4|1059
1652708700000|2022-05-16 13:45:00|200823.3|200673.3|200930.4|200880.4|200994.8|200887|200759.7|200609.7|1065
1652709000000|2022-05-16 13:50:00|200979.8|200829.8|200859.7|200709.7|201052|200902.3|200771.8|200654|998
1652709300000|2022-05-16 13:55:00|200858|200708|200730.5|200580.5|200897.2|200770.9|200666.6|200563|1047
1652709600000|2022-05-16 14:00:00|200730.4|200580.4|200765.4|200615.4|200803.9|200704|200634.9|200527.6|1042
1652709900000|2022-05-16 14:05:00|200744.7|200594.7|200579|200429|200756.5|200655.7|200525.9|200427.1|914
1652710200000|2022-05-16 14:10:00|200579.7|200429.7|200593|200443|200617.5|200511.2|200516.6|200398|911
1652710500000|2022-05-16 14:15:00|200541.3|200491.3|200727.7|200577.7|200740.1|200640.3|200524.5|200427.4|966
1652710800000|2022-05-16 14:20:00|200725.9|200575.9|200649|200499|200736.5|200628.7|200567.9|200467.9|953
1652711100000|2022-05-16 14:25:00|200648.6|200498.6|200568.6|200418.6|200671.5|200560.6|200519.2|200413.4|952
1652711400000|2022-05-16 14:30:00|200569.6|200419.6|200816.4|200766.4|200886.1|200788.3|200565.8|200415.8|919
1652711700000|2022-05-16 14:35:00|200818.3|200768.3|200843.2|200793.2|200905.1|200799.3|200796.9|200691.5|892
1652712000000|2022-05-16 14:40:00|200840.9|200790.9|200948|200798|201019.7|200911.7|200840|200766.1|865
1652712300000|2022-05-16 14:45:00|200947.8|200797.8|201121.4|200971.4|201124.2|201000.7|200914|200797.8|875
1652712600000|2022-05-16 14:50:00|201121.8|200971.8|200957.6|200807.6|201131.4|201025.6|200937.3|200787.3|923
1652712900000|2022-05-16 14:55:00|200955|200805|201001.9|200851.9|201004|200884.2|200890.6|200740.6|949
1652713200000|2022-05-16 15:00:00|201001.7|200851.7|200923.1|200773.1|201061.9|200957.8|200858.3|200762.6|949
1652713500000|2022-05-16 15:05:00|200923.9|200773.9|200938.9|200788.9|201010.8|200904.7|200856.2|200755.9|752
1652713800000|2022-05-16 15:10:00|200939|200789|200928.1|200778.1|200968.4|200847.5|200868.1|200751.1|780
1652714100000|2022-05-16 15:15:00|200928.4|200778.4|200808.1|200658.1|200943.5|200831.9|200779.2|200637.4|761
1652714400000|2022-05-16 15:20:00|200808.8|200658.8|200830.1|200680.1|200904.2|200779.5|200772.5|200658.7|787
1652714700000|2022-05-16 15:25:00|200831.2|200681.2|200843.2|200693.2|200909.3|200779.2|200778|200670.9|770
1652715000000|2022-05-16 15:30:00|200843.6|200693.6|200730.9|200680.9|200879.2|200729.2|200730.9|200634|838
1652715300000|2022-05-16 15:35:00|200729.7|200679.7|200688.7|200538.7|200965.4|200815.4|200684.3|200534.3|948
1652715600000|2022-05-16 15:40:00|200687|200537|200657.8|200507.8|200770.6|200655.1|200617.8|200506.3|979
1652715900000|2022-05-16 15:45:00|200658|200508|200666.5|200516.5|200711.4|200597.6|200620.4|200508|748
1652716200000|2022-05-16 15:50:00|200665.1|200515.1|200634.4|200584.4|200731.4|200633.6|200616.7|200507.1|775
1652716500000|2022-05-16 15:55:00|200633.3|200583.3|200702.9|200552.9|200711.9|200600.9|200604.3|200501.2|745
1652716800000|2022-05-16 16:00:00|200697.4|200547.4|200754.1|200604.1|200754.1|200648.4|200665.1|200519.3|798
1652717100000|2022-05-16 16:05:00|200752.7|200602.7|200760.2|200610.2|200767|200661.2|200711.2|200573.8|753
1652717400000|2022-05-16 16:10:00|200759.1|200609.1|200832.8|200682.8|200837.1|200687.1|200691.1|200590.5|894
1652717700000|2022-05-16 16:15:00|200833.9|200683.9|200878.7|200728.7|200931.1|200781.1|200779.8|200667.9|843
1652718000000|2022-05-16 16:20:00|200878.8|200728.8|200968.2|200818.2|200974|200874.6|200857.6|200726.1|761
1652718300000|2022-05-16 16:25:00|200967.8|200817.8|200935.1|200785.1|200967.9|200836.2|200835.8|200729.4|727
1652718600000|2022-05-16 16:30:00|200931.1|200781.1|200844.1|200694.1|200945.1|200810.2|200790.8|200684.2|753
1652718900000|2022-05-16 16:35:00|200843.8|200693.8|200775.5|200625.5|200843.8|200720.5|200737.2|200587.2|721
1652719200000|2022-05-16 16:40:00|200774.2|200624.2|200752.8|200602.8|200804.4|200659.6|200684.5|200580|643
1652719500000|2022-05-16 16:45:00|200752|200602|200778.2|200628.2|200786.6|200676.6|200681.7|200577.7|611
1652719800000|2022-05-16 16:50:00|200778.1|200628.1|200852.8|200702.8|200861.4|200760.5|200703.6|200607|768
1652720100000|2022-05-16 16:55:00|200847.2|200697.2|200782.4|200632.4|200863.5|200768.4|200729|200605.1|787
1652720400000|2022-05-16 17:00:00|200781.9|200631.9|200738.7|200588.7|200800.7|200694.6|200654.6|200553.9|787
1652720700000|2022-05-16 17:05:00|200739.5|200589.5|200655.8|200505.8|200758.3|200638.1|200652.3|200502.3|796
1652721000000|2022-05-16 17:10:00|200655|200505|200580.7|200430.7|200672.2|200562|200504.3|200402.4|693
1652721300000|2022-05-16 17:15:00|200580.4|200430.4|200693.9|200543.9|200696|200579.5|200517.3|200411.5|650
1652721600000|2022-05-16 17:20:00|200691.9|200541.9|200571.8|200421.8|200691.9|200548.9|200458.8|200353.2|659
1652721900000|2022-05-16 17:25:00|200571.6|200421.6|200531.3|200381.3|200573|200456.4|200486.8|200349.1|659
1652722200000|2022-05-16 17:30:00|200532.1|200382.1|200536.4|200386.4|200564.1|200414.1|200527.8|200377.8|575
1652722500000|2022-05-16 17:35:00|200537|200387|200546.8|200396.8|200576.5|200463.6|200488|200379.1|643
1652722800000|2022-05-16 17:40:00|200547.1|200397.1|200517.9|200367.9|200574.7|200424.7|200504.4|200354.4|705
1652723100000|2022-05-16 17:45:00|200516.8|200366.8|200546.3|200396.3|200549|200439|200457.9|200351.1|606
1652723400000|2022-05-16 17:50:00|200546.7|200396.7|200577.8|200427.8|200579|200479.9|200475.5|200374.4|705
1652723700000|2022-05-16 17:55:00|200578|200428|200568.6|200418.6|200584.1|200477.2|200480.5|200379.9|734
1652724000000|2022-05-16 18:00:00|200568.4|200418.4|200516.5|200366.5|200615.7|200479.1|200454.4|200352|822
1652724300000|2022-05-16 18:05:00|200514|200364|200582.3|200432.3|200588.7|200438.7|200449.9|200336.3|789
1652724600000|2022-05-16 18:10:00|200582.4|200432.4|200567.5|200417.5|200605.4|200486.6|200499.4|200387.4|698
1652724900000|2022-05-16 18:15:00|200568.2|200418.2|200580.1|200430.1|200586.8|200475.1|200496|200383.6|680
1652725200000|2022-05-16 18:20:00|200582.4|200432.4|200496.4|200446.4|200585.1|200484.4|200491.3|200385.6|608
1652725500000|2022-05-16 18:25:00|200547.8|200397.8|200541.6|200391.6|200596.1|200467.8|200494.2|200377.1|453
1652725800000|2022-05-16 18:30:00|200542.2|200392.2|200452.7|200302.7|200544.6|200439.4|200405.9|200284.7|651
1652726100000|2022-05-16 18:35:00|200452.9|200302.9|200430.5|200280.5|200467.5|200334.5|200381.8|200277.5|721
1652726400000|2022-05-16 18:40:00|200430.7|200280.7|200540.7|200390.7|200544.3|200418|200430.2|200280.2|789
1652726700000|2022-05-16 18:45:00|200541.8|200391.8|200565.4|200415.4|200612.7|200510.7|200518.6|200368.6|658
1652727000000|2022-05-16 18:50:00|200570.1|200420.1|200529.7|200379.7|200609.6|200467.4|200469.3|200325|836
1652727300000|2022-05-16 18:55:00|200529.6|200379.6|200527.4|200377.4|200546|200396|200472.6|200322.6|825
1652727600000|2022-05-16 19:00:00|200525.9|200375.9|200488.2|200338.2|200531.7|200381.7|200486.4|200336.4|707
1652727900000|2022-05-16 19:05:00|200487.7|200337.7|200403|200253|200489.7|200339.7|200327.4|200177.4|682
1652728200000|2022-05-16 19:10:00|200403.5|200253.5|200511.3|200361.3|200534.3|200384.3|200403.5|200253.5|800
1652728500000|2022-05-16 19:15:00|200511.9|200361.9|200445.2|200295.2|200535.7|200385.7|200392.8|200242.8|845
1652728800000|2022-05-16 19:20:00|200445.8|200295.8|200405.4|200255.4|200464.1|200314.1|200372.6|200222.6|698
1652729100000|2022-05-16 19:25:00|200407|200257|200444.4|200294.4|200465.6|200338.1|200384.8|200241|649
1652729400000|2022-05-16 19:30:00|200444.9|200294.9|200461|200311|200476|200336.4|200384.5|200266.8|741
1652729700000|2022-05-16 19:35:00|200460.6|200310.6|200476.8|200326.8|200491.7|200387.2|200410.8|200302.3|709
1652730000000|2022-05-16 19:40:00|200476.5|200326.5|200485|200335|200504.8|200354.8|200450.4|200300.4|751
1652730300000|2022-05-16 19:45:00|200485.4|200335.4|200536.3|200386.3|200585.8|200435.8|200473.6|200323.6|645
1652730600000|2022-05-16 19:50:00|200537.2|200387.2|200452|200302|200537.2|200387.2|200394.3|200246.2|714
1652730900000|2022-05-16 19:55:00|200446.2|200296.2|200400|200250|200484.3|200334.3|200395.8|200245.8|744
1652731200000|2022-05-16 20:00:00|200398.9|200248.9|200437.7|200287.7|200462.8|200312.8|200394.1|200244.1|598
1652731500000|2022-05-16 20:05:00|200439.2|200289.2|200431.6|200281.6|200446.3|200296.3|200387.5|200237.5|484
1652731800000|2022-05-16 20:10:00|200429|200279|200425.6|200275.6|200442.2|200292.2|200409.4|200259.4|502
1652732100000|2022-05-16 20:15:00|200428.3|200278.3|200440.4|200290.4|200446.3|200296.3|200421.9|200271.9|496
1652732400000|2022-05-16 20:20:00|200439.1|200289.1|200415.9|200265.9|200447.9|200297.9|200410.4|200260.4|362
1652732700000|2022-05-16 20:25:00|200415.5|200265.5|200381.6|200231.6|200420.1|200270.1|200353.3|200203.3|425
1652733000000|2022-05-16 20:30:00|200381.9|200231.9|200372.6|200222.6|200405.7|200255.7|200360.4|200210.4|442
1652733300000|2022-05-16 20:35:00|200369.9|200219.9|200383.7|200233.7|200392.5|200242.5|200369.9|200219.9|367
1652733600000|2022-05-16 20:40:00|200385.4|200235.4|200346.3|200196.3|200387.8|200237.8|200328.4|200178.4|374
1652733900000|2022-05-16 20:45:00|200347.2|200197.2|200330|200180|200371.3|200221.3|200322.1|200172.1|438
1652734200000|2022-05-16 20:50:00|200331.3|200181.3|200328.9|200178.9|200353.1|200203.1|200315.9|200165.9|314
1652734500000|2022-05-16 20:55:00|200329.3|200179.3|200336.4|200186.4|200370.7|200190.4|200267.9|200067.4|652
1652734800000|2022-05-16 21:00:00|200344.3|200194.3|200397.5|200136.5|200403.9|200212.9|200332.7|200122.1|41
1652735100000|2022-05-16 21:05:00|200396|200133.6|200347.3|200197.3|200496.1|200197.3|200334.7|200116.5|456
1652735400000|2022-05-16 21:10:00|200338.1|200188.1|200557.3|200247.3|200707.2|200397.2|200335.8|200100.6|596
1652735700000|2022-05-16 21:15:00|200571.9|200261.9|200515.5|200205.5|200742.1|200432.1|200500.5|200190.5|231
1652736000000|2022-05-16 21:20:00|200546|200236|200444.1|200134.1|200667.2|200357.2|200310.7|200000.7|476
1652736300000|2022-05-16 21:25:00|200433.1|200123.1|200480.2|200170.2|200743.8|200433.8|200234.2|199924.2|596
1652736600000|2022-05-16 21:30:00|200494.7|200184.7|200612.9|200302.9|200727.5|200417.5|200360.2|200055.2|601
1652736900000|2022-05-16 21:35:00|200603.6|200293.6|200651.9|200341.9|200651.9|200341.9|200536.6|200226.6|472
1652737200000|2022-05-16 21:40:00|200654.6|200344.6|200619.6|200309.6|200654.6|200344.6|200504.4|200194.4|461
1652737500000|2022-05-16 21:45:00|200637.1|200327.1|200663|200353|200690.4|200380.4|200424.2|200114.2|705
1652737800000|2022-05-16 21:50:00|200629.4|200319.4|200661.9|200351.9|200735.6|200425.6|200402.1|200092.1|371
1652738100000|2022-05-16 21:55:00|200630.3|200320.3|200505.6|200195.6|200699.3|200389.3|200479.7|200169.7|331
1652738400000|2022-05-16 22:00:00|200516.8|200206.8|200385.4|200235.4|200558.5|200281.6|200372.7|200142.1|549
1652738700000|2022-05-16 22:05:00|200387|200237|200430.4|200280.4|200470.9|200288.4|200370|200152|417
1652739000000|2022-05-16 22:10:00|200423.9|200273.9|200331.6|200181.6|200483.9|200283.4|200328.6|200178.6|578
1652739300000|2022-05-16 22:15:00|200331.4|200181.4|200290.6|200140.6|200388.4|200183.1|200276.2|200078.4|398
1652739600000|2022-05-16 22:20:00|200285.8|200135.8|200338.3|200188.3|200406.3|200198.5|200276.3|200065.3|244
1652739900000|2022-05-16 22:25:00|200337.9|200187.9|200302.7|200152.7|200370.6|200191.3|200298.8|200097.7|244
1652740200000|2022-05-16 22:30:00|200311.6|200161.6|200314|200164|200371.7|200175.4|200291.5|200102.7|224
1652740500000|2022-05-16 22:35:00|200314.8|200164.8|200344.9|200194.9|200403.8|200200.1|200300.9|200126.1|249
1652740800000|2022-05-16 22:40:00|200344.7|200194.7|200354.5|200204.5|200411|200209.8|200319.5|200131|295
1652741100000|2022-05-16 22:45:00|200355.7|200205.7|200378.1|200228.1|200393.2|200243.2|200355.7|200205.7|298
1652741400000|2022-05-16 22:50:00|200376.8|200226.8|200346.2|200196.2|200378.9|200228.9|200340.6|200190.6|204
1652741700000|2022-05-16 22:55:00|200350.1|200200.1|200352.6|200202.6|200355.7|200205.7|200341.7|200191.7|222
1652742000000|2022-05-16 23:00:00|200353.8|200203.8|200352.8|200202.8|200373.4|200223.4|200323.3|200173.3|274
1652742300000|2022-05-16 23:05:00|200352.7|200202.7|200361.1|200211.1|200369.9|200219.9|200331|200181|253
1652742600000|2022-05-16 23:10:00|200360.9|200210.9|200357.1|200207.1|200372.2|200222.2|200343.3|200193.3|275
1652742900000|2022-05-16 23:15:00|200356.9|200206.9|200354.6|200204.6|200365.4|200215.4|200337.3|200187.3|254
1652743200000|2022-05-16 23:20:00|200351.8|200201.8|200329.6|200179.6|200358.1|200208.1|200312.6|200162.6|238
1652743500000|2022-05-16 23:25:00|200328.4|200178.4|200346.2|200196.2|200366|200216|200324.9|200174.9|234
1652743800000|2022-05-16 23:30:00|200346.8|200196.8|200359.5|200209.5|200384.2|200234.2|200339.2|200189.2|287
1652744100000|2022-05-16 23:35:00|200359.8|200209.8|200326.5|200176.5|200373.9|200223.9|200317.8|200167.8|438
1652744400000|2022-05-16 23:40:00|200327.2|200177.2|200355.3|200205.3|200373.6|200223.6|200318.9|200168.9|326
1652744700000|2022-05-16 23:45:00|200354|200204|200331.4|200181.4|200386.2|200236.2|200323.3|200173.3|454
1652745000000|2022-05-16 23:50:00|200333.5|200183.5|200323.5|200173.5|200356.3|200206.3|200307.8|200157.8|427
1652745300000|2022-05-16 23:55:00|200328.1|200178.1|200317.3|200167.3|200329.4|200179.4|200286.8|200136.8|416
1652745600000|2022-05-17 00:00:00|200324.2|200174.2|200277.3|200127.3|200326.2|200176.2|200237.3|200087.3|579
1652745900000|2022-05-17 00:05:00|200277.6|200127.6|200265.9|200115.9|200288.1|200138.1|200244.5|200094.5|427
1652746200000|2022-05-17 00:10:00|200265.6|200115.6|200286.4|200136.4|200290.9|200140.9|200246|200096|422
1652746500000|2022-05-17 00:15:00|200286.3|200136.3|200239.5|200089.5|200297.5|200147.5|200215.9|200065.9|461
1652746800000|2022-05-17 00:20:00|200239.6|200089.6|200154.9|200004.9|200243.7|200093.7|200141|199991|498
1652747100000|2022-05-17 00:25:00|200158|200008|200166.3|200016.3|200167.8|200017.8|200131.9|199981.9|485
1652747400000|2022-05-17 00:30:00|200164.9|200014.9|200191|200041|200196.8|200046.8|200157.5|200007.5|526
1652747700000|2022-05-17 00:35:00|200192.3|200042.3|200212.3|200062.3|200220.7|200070.7|200179.5|200029.5|490
1652748000000|2022-05-17 00:40:00|200212.6|200062.6|200210.5|200060.5|200216.8|200066.8|200172.7|200022.7|481
1652748300000|2022-05-17 00:45:00|200210.9|200060.9|200209.5|200059.5|200213.5|200063.5|200179.3|200029.3|420
1652748600000|2022-05-17 00:50:00|200206.8|200056.8|200268.6|200118.6|200279.9|200129.9|200200.9|200050.9|519
1652748900000|2022-05-17 00:55:00|200260.7|200110.7|200351|200201|200382.3|200232.3|200230.8|200080.8|669
1652749200000|2022-05-17 01:00:00|200353.2|200203.2|200367.2|200217.2|200382.1|200232.1|200323.5|200173.5|521
1652749500000|2022-05-17 01:05:00|200369.5|200219.5|200345.3|200195.3|200371.6|200221.6|200308.4|200158.4|561
1652749800000|2022-05-17 01:10:00|200346.2|200196.2|200293.1|200143.1|200375|200225|200274.6|200124.6|584
1652750100000|2022-05-17 01:15:00|200298|200148|200268.9|200118.9|200313.2|200163.2|200265.6|200115.6|441
1652750400000|2022-05-17 01:20:00|200269.2|200119.2|200257.9|200107.9|200313.1|200163.1|200199.7|200049.7|520
1652750700000|2022-05-17 01:25:00|200266.6|200116.6|200288.1|200138.1|200289.8|200139.8|200226.1|200076.1|395
1652751000000|2022-05-17 01:30:00|200257|200107|200272.3|200122.3|200330.2|200180.2|200202.1|200052.1|699
1652751300000|2022-05-17 01:35:00|200278.8|200128.8|200177.4|200027.4|200278.8|200128.8|200140.1|199990.1|652
1652751600000|2022-05-17 01:40:00|200177.1|200027.1|200270.5|200120.5|200302.4|200152.4|200161.5|200011.5|681
1652751900000|2022-05-17 01:45:00|200264.9|200114.9|200192.4|200042.4|200288.5|200138.5|200192.4|200042.4|585
1652752200000|2022-05-17 01:50:00|200199.3|200049.3|200177.5|200027.5|200217|200067|200165.6|200015.6|485
1652752500000|2022-05-17 01:55:00|200178.3|200028.3|200125.2|199975.2|200178.3|200028.3|200111.7|199961.7|607
1652752800000|2022-05-17 02:00:00|200125.1|199975.1|200159.7|200009.7|200180.2|200030.2|200114.7|199964.7|586
1652753100000|2022-05-17 02:05:00|200160.1|200010.1|200255|200105|200264.5|200114.5|200135|199985|497
1652753400000|2022-05-17 02:10:00|200255.6|200105.6|200292|200142|200295.2|200145.2|200244.6|200094.6|311
1652753700000|2022-05-17 02:15:00|200282.4|200132.4|200374.5|200224.5|200375.6|200225.6|200276|200126|406
1652754000000|2022-05-17 02:20:00|200373.8|200223.8|200388|200238|200420.6|200270.6|200367.5|200217.5|441
1652754300000|2022-05-17 02:25:00|200405.7|200255.7|200338.1|200188.1|200405.7|200255.7|200325.6|200175.6|429
1652754600000|2022-05-17 02:30:00|200339.3|200189.3|200331.1|200181.1|200346.5|200196.5|200322.1|200172.1|440
1652754900000|2022-05-17 02:35:00|200330.9|200180.9|200300.3|200150.3|200337.2|200187.2|200291.5|200141.5|365
1652755200000|2022-05-17 02:40:00|200300.2|200150.2|200304.2|200154.2|200321.4|200171.4|200282.1|200132.1|427
1652755500000|2022-05-17 02:45:00|200305.5|200155.5|200311.3|200161.3|200334|200184|200305.5|200155.5|352
1652755800000|2022-05-17 02:50:00|200312.2|200162.2|200362.2|200212.2|200363|200213|200310.1|200160.1|357
1652756100000|2022-05-17 02:55:00|200367.4|200217.4|200360.9|200210.9|200368.6|200218.6|200350|200200|353
1652756400000|2022-05-17 03:00:00|200359.9|200209.9|200350.3|200200.3|200374.2|200224.2|200323.4|200173.4|362
1652756700000|2022-05-17 03:05:00|200351.8|200201.8|200312.6|200162.6|200363.5|200213.5|200312.4|200162.4|479
1652757000000|2022-05-17 03:10:00|200312.7|200162.7|200333.3|200183.3|200363.4|200213.4|200309|200159|517
1652757300000|2022-05-17 03:15:00|200332.7|200182.7|200367.8|200217.8|200375.7|200225.7|200320.8|200170.8|481
1652757600000|2022-05-17 03:20:00|200367.6|200217.6|200327.7|200177.7|200378.5|200228.5|200318.1|200168.1|509
1652757900000|2022-05-17 03:25:00|200325.6|200175.6|200358.2|200208.2|200386.4|200236.4|200318.4|200168.4|541
1652758200000|2022-05-17 03:30:00|200367.1|200217.1|200370.1|200220.1|200380.5|200230.5|200359|200209|489
1652758500000|2022-05-17 03:35:00|200368.4|200218.4|200384.1|200234.1|200412.3|200262.3|200359.7|200209.7|429
1652758800000|2022-05-17 03:40:00|200386.2|200236.2|200378.6|200228.6|200419|200269|200374.8|200224.8|434
1652759100000|2022-05-17 03:45:00|200378.2|200228.2|200334.5|200184.5|200394.5|200244.5|200324.9|200174.9|281
1652759400000|2022-05-17 03:50:00|200337.6|200187.6|200397.7|200247.7|200417.7|200267.7|200331.7|200181.7|402
1652759700000|2022-05-17 03:55:00|200396.1|200246.1|200386.5|200236.5|200412.7|200262.7|200361|200211|498
1652760000000|2022-05-17 04:00:00|200374.4|200224.4|200374.4|200224.4|200385.8|200235.8|200354.8|200204.8|403
1652760300000|2022-05-17 04:05:00|200374.2|200224.2|200384|200234|200395.4|200245.4|200370.8|200220.8|356
1652760600000|2022-05-17 04:10:00|200384.1|200234.1|200400.7|200250.7|200419.2|200269.2|200370.5|200220.5|447
1652760900000|2022-05-17 04:15:00|200406|200256|200409.4|200259.4|200426|200276|200379.7|200229.7|684
1652761200000|2022-05-17 04:20:00|200409.2|200259.2|200392.4|200242.4|200411.1|200261.1|200368.6|200218.6|670
1652761500000|2022-05-17 04:25:00|200396.4|200246.4|200452.5|200302.5|200461.8|200311.8|200390|200240|596
1652761800000|2022-05-17 04:30:00|200451.1|200301.1|200446.9|200296.9|200468|200318|200434.1|200284.1|482
1652762100000|2022-05-17 04:35:00|200446.8|200296.8|200420.5|200270.5|200454.5|200304.5|200411.1|200261.1|470
1652762400000|2022-05-17 04:40:00|200420.9|200270.9|200418.9|200268.9|200467.7|200317.7|200398.5|200248.5|564
1652762700000|2022-05-17 04:45:00|200420.5|200270.5|200428.2|200278.2|200454.4|200304.4|200415.6|200265.6|612
1652763000000|2022-05-17 04:50:00|200429|200279|200447.7|200297.7|200455|200305|200412.5|200262.5|493
1652763300000|2022-05-17 04:55:00|200447.9|200297.9|200444.8|200294.8|200464.3|200314.3|200422.6|200272.6|378
1652763600000|2022-05-17 05:00:00|200444|200294|200416.8|200266.8|200455.4|200305.4|200373.7|200223.7|485
1652763900000|2022-05-17 05:05:00|200416.3|200266.3|200418.4|200268.4|200425.1|200275.1|200392.3|200242.3|348
1652764200000|2022-05-17 05:10:00|200419.9|200269.9|200447.4|200297.4|200447.7|200297.7|200411.3|200261.3|353
1652764500000|2022-05-17 05:15:00|200397.1|200247.1|200376.3|200226.3|200411.2|200261.2|200337.2|200187.2|627
1652764800000|2022-05-17 05:20:00|200368.7|200218.7|200431.7|200281.7|200433.1|200283.1|200350.7|200200.7|568
1652765100000|2022-05-17 05:25:00|200437.1|200287.1|200455.4|200305.4|200460.5|200310.5|200386|200236|441
1652765400000|2022-05-17 05:30:00|200450.6|200300.6|200464.6|200314.6|200471|200321|200411.9|200261.9|445
1652765700000|2022-05-17 05:35:00|200464.9|200314.9|200453.9|200303.9|200488.8|200338.8|200416.2|200266.2|420
1652766000000|2022-05-17 05:40:00|200454.6|200304.6|200445.4|200295.4|200472.7|200322.7|200438.5|200288.5|447
1652766300000|2022-05-17 05:45:00|200445.7|200295.7|200355.9|200205.9|200445.7|200295.7|200348.2|200198.2|578
1652766600000|2022-05-17 05:50:00|200358.2|200208.2|200327.8|200177.8|200399.3|200249.3|200313.4|200163.4|614
1652766900000|2022-05-17 05:55:00|200330.7|200180.7|200205.8|200055.8|200344.1|200194.1|200202.4|200052.4|728
1652767200000|2022-05-17 06:00:00|200201.9|200051.9|200269.6|200119.6|200294.5|200144.5|200201.9|200051.9|610
1652767500000|2022-05-17 06:05:00|200269.2|200119.2|200197.8|200047.8|200279.1|200129.1|200144.8|199994.8|585
1652767800000|2022-05-17 06:10:00|200197.5|200047.5|200198.8|200048.8|200232.6|200082.6|200152.4|200002.4|658
1652768100000|2022-05-17 06:15:00|200202.4|200052.4|200327.2|200177.2|200395.3|200245.3|200183.7|200033.7|650
1652768400000|2022-05-17 06:20:00|200328.1|200178.1|200333.1|200183.1|200362.3|200212.3|200255.8|200140.5|530
1652768700000|2022-05-17 06:25:00|200333|200183|200292.1|200142.1|200360.5|200210.5|200247.2|200097.2|526
1652769000000|2022-05-17 06:30:00|200292.3|200142.3|200172.1|200022.1|200329.9|200179.9|200145.8|199995.8|521
1652769300000|2022-05-17 06:35:00|200172.7|200022.7|200128.8|199978.8|200216.2|200066.2|200094.6|199944.6|812
1652769600000|2022-05-17 06:40:00|200128.4|199978.4|200143.3|199993.3|200178.1|200028.1|200106|199956|697
1652769900000|2022-05-17 06:45:00|200145|199995|200162.5|200012.5|200216.8|200066.8|200144.4|199994.4|609
1652770200000|2022-05-17 06:50:00|200161.6|200011.6|200200|200050|200226.5|200076.5|200132.9|199982.9|582
1652770500000|2022-05-17 06:55:00|200199.3|200049.3|200126.1|199976.1|200207.2|200057.2|200092.6|199942.6|651
1652770800000|2022-05-17 07:00:00|200124.3|199974.3|200123.7|199973.7|200220.7|200070.7|200112.7|199962.7|880
1652771100000|2022-05-17 07:05:00|200123.6|199973.6|200207.2|200057.2|200216.7|200066.7|200068.3|199918.3|852
1652771400000|2022-05-17 07:10:00|200209.7|200059.7|200278.1|200128.1|200290|200140|200193.1|200043.1|838
1652771700000|2022-05-17 07:15:00|200275.7|200125.7|200334.8|200184.8|200336.5|200186.5|200210.5|200060.5|843
1652772000000|2022-05-17 07:20:00|200340|200190|200248.1|200098.1|200383.6|200233.6|200238.6|200088.6|773
1652772300000|2022-05-17 07:25:00|200247.8|200097.8|200304.3|200154.3|200361.4|200211.4|200247.8|200097.8|813
1652772600000|2022-05-17 07:30:00|200307.4|200157.4|200238.4|200088.4|200309.2|200159.2|200226.2|200076.2|755
1652772900000|2022-05-17 07:35:00|200238.9|200088.9|200146.3|199996.3|200263.5|200113.5|200140.9|199990.9|694
1652773200000|2022-05-17 07:40:00|200145.8|199995.8|200209.5|200059.5|200211.6|200061.6|200131.5|199981.5|641
1652773500000|2022-05-17 07:45:00|200210|200060|200245.5|200095.5|200255.1|200105.1|200188.1|200038.1|771
1652773800000|2022-05-17 07:50:00|200245.1|200095.1|200204|200054|200280.2|200130.2|200198.3|200048.3|774
1652774100000|2022-05-17 07:55:00|200203.5|200053.5|200230.8|200080.8|200280.4|200130.4|200168.1|200018.1|760
1652774400000|2022-05-17 08:00:00|200231|200081|200199.6|200049.6|200327.3|200177.3|200168.3|200018.3|825
1652774700000|2022-05-17 08:05:00|200197.2|200047.2|200065.6|199915.6|200204.4|200054.4|200042.5|199892.5|876
1652775000000|2022-05-17 08:10:00|200065.3|199915.3|199940.8|199790.8|200105.4|199955.4|199933.7|199783.7|846
1652775300000|2022-05-17 08:15:00|199940.5|199790.5|199943.7|199793.7|199974.4|199824.4|199928.1|199778.1|857
1652775600000|2022-05-17 08:20:00|199950.5|199800.5|200053.6|199903.6|200058.1|199908.1|199931.9|199781.9|774
1652775900000|2022-05-17 08:25:00|200053|199903|200004.2|199854.2|200053|199903|199945.1|199841|652
1652776200000|2022-05-17 08:30:00|200003|199853|200001.3|199851.3|200018.5|199868.5|199983.3|199833.3|654
1652776500000|2022-05-17 08:35:00|200000.5|199850.5|199961.1|199811.1|200008.2|199858.2|199955.4|199805.4|723
1652776800000|2022-05-17 08:40:00|199963.4|199813.4|199958.7|199808.7|199970.2|199820.2|199935.3|199785.3|637
1652777100000|2022-05-17 08:45:00|199958.5|199808.5|199963.8|199813.8|199971.1|199821.1|199930.7|199780.7|478
1652777400000|2022-05-17 08:50:00|199964.1|199814.1|200002.7|199852.7|200011.9|199861.9|199954.4|199804.4|544
1652777700000|2022-05-17 08:55:00|200008.6|199858.6|200039.1|199889.1|200052.5|199902.5|199994|199844|745
1652778000000|2022-05-17 09:00:00|200039.6|199889.6|199959.9|199809.9|200040.2|199890.2|199953.4|199803.4|823
1652778300000|2022-05-17 09:05:00|199960.7|199810.7|200052.2|199902.2|200058.9|199908.9|199946.1|199796.1|693
1652778600000|2022-05-17 09:10:00|200051.8|199901.8|199969.2|199819.2|200055.3|199905.3|199938.2|199788.2|667
1652778900000|2022-05-17 09:15:00|199960|199810|199958.1|199808.1|199966.7|199816.7|199949.6|199799.6|743
1652779200000|2022-05-17 09:20:00|199958.2|199808.2|199956.1|199806.1|199968.4|199818.4|199941.2|199791.2|701
1652779500000|2022-05-17 09:25:00|199955.9|199805.9|199960.3|199810.3|199965.4|199815.4|199946|199796|550
1652779800000|2022-05-17 09:30:00|199960.5|199810.5|199969.5|199819.5|200000.4|199850.4|199949.4|199799.4|635
1652780100000|2022-05-17 09:35:00|199968.8|199818.8|200078|199928|200078.7|199928.7|199936|199786|648
1652780400000|2022-05-17 09:40:00|200078.1|199928.1|200092.7|199942.7|200112.3|199962.3|200040|199890|581
1652780700000|2022-05-17 09:45:00|200092.8|199942.8|200132.8|199982.8|200138.1|199988.1|200090.3|199940.3|429
1652781000000|2022-05-17 09:50:00|200132.7|199982.7|200139.9|199989.9|200181.3|200031.3|200121.3|199971.3|576
1652781300000|2022-05-17 09:55:00|200140.1|199990.1|200056|199906|200140.1|199990.1|200035.5|199885.5|563
1652781600000|2022-05-17 10:00:00|200052.1|199902.1|200049.6|199899.6|200089|199939|200041.3|199891.3|599
1652781900000|2022-05-17 10:05:00|200049.8|199899.8|200039.2|199889.2|200073.6|199923.6|200033.7|199883.7|582
1652782200000|2022-05-17 10:10:00|200039.1|199889.1|200052.5|199902.5|200091.3|199941.3|200003|199853|684
1652782500000|2022-05-17 10:15:00|200050.6|199900.6|199983|199833|200073.1|199923.1|199941.7|199791.7|818
1652782800000|2022-05-17 10:20:00|199974.5|199824.5|200058.4|199908.4|200062.9|199912.9|199959.6|199809.6|879
1652783100000|2022-05-17 10:25:00|200059.1|199909.1|200044.5|199894.5|200066.7|199916.7|199991.4|199841.4|800
1652783400000|2022-05-17 10:30:00|200043.8|199893.8|199965.1|199815.1|200047.7|199897.7|199949.8|199799.8|763
1652783700000|2022-05-17 10:35:00|199965|199815|199955|199805|199989.4|199839.4|199942.2|199792.2|736
1652784000000|2022-05-17 10:40:00|199954.5|199804.5|199876.7|199726.7|199999.2|199849.2|199872.2|199722.2|624
1652784300000|2022-05-17 10:45:00|199876.3|199726.3|199836.5|199686.5|199887.2|199737.2|199802.5|199652.5|629
1652784600000|2022-05-17 10:50:00|199834.5|199684.5|199842.7|199692.7|199853.2|199703.2|199815.2|199665.2|616
1652784900000|2022-05-17 10:55:00|199842.9|199692.9|199744|199594|199847.4|199697.4|199739.1|199589.1|670
1652785200000|2022-05-17 11:00:00|199743.9|199593.9|199796.6|199646.6|199838.4|199688.4|199743.9|199593.9|705
1652785500000|2022-05-17 11:05:00|199797.3|199647.3|199883.4|199733.4|199905.3|199755.3|199793.6|199643.6|627
1652785800000|2022-05-17 11:10:00|199884|199734|199894.9|199744.9|199906.5|199756.5|199838.3|199688.3|631
1652786100000|2022-05-17 11:15:00|199897.9|199747.9|199806.9|199656.9|199915.1|199765.1|199802.4|199652.4|756
1652786400000|2022-05-17 11:20:00|199807.6|199657.6|199841.3|199691.3|199845.8|199695.8|199751.7|199601.7|749
1652786700000|2022-05-17 11:25:00|199841.5|199691.5|199913|199763|199920.3|199770.3|199833.7|199683.7|656
1652787000000|2022-05-17 11:30:00|199913.4|199763.4|199858.7|199708.7|199920.8|199770.8|199840.2|199690.2|783
1652787300000|2022-05-17 11:35:00|199859.5|199709.5|199711.3|199561.3|199860.7|199727.9|199701|199551|834
1652787600000|2022-05-17 11:40:00|199711.7|199561.7|199588.7|199438.7|199717.7|199567.7|199586.7|199436.7|786
1652787900000|2022-05-17 11:45:00|199588.3|199438.3|199707.8|199557.8|199748.8|199598.8|199546|199410|844
1652788200000|2022-05-17 11:50:00|199708.4|199558.4|199744.9|199594.9|199753.7|199603.7|199706.4|199556.4|554
1652788500000|2022-05-17 11:55:00|199745.3|199595.3|199773.7|199623.7|199787.6|199670.9|199697|199580.2|594
1652788800000|2022-05-17 12:00:00|199775|199625|199763.8|199613.8|199828.5|199728.5|199701.1|199566.7|748
1652789100000|2022-05-17 12:05:00|199763.7|199613.7|199782.6|199632.6|199785.9|199649.5|199663.8|199513.8|617
1652789400000|2022-05-17 12:10:00|199782.3|199632.3|199583.9|199533.9|199800.4|199650.4|199557.5|199430.8|690
1652789700000|2022-05-17 12:15:00|199638.1|199488.1|199599|199449|199691.5|199586.2|199535.9|199433.7|784
1652790000000|2022-05-17 12:20:00|199601|199451|199584.8|199434.8|199694|199588.7|199556.4|199423.6|812
1652790300000|2022-05-17 12:25:00|199585.8|199435.8|199627.7|199477.7|199676.7|199526.7|199578.7|199428.7|795
1652790600000|2022-05-17 12:30:00|199628.6|199478.6|199751.7|199601.7|199836.8|199686.8|199586.8|199436.8|933
1652790900000|2022-05-17 12:35:00|199750.2|199600.2|199657.9|199507.9|199771.5|199621.5|199591.2|199441.2|885
1652791200000|2022-05-17 12:40:00|199656.2|199506.2|199632.2|199482.2|199712.9|199562.9|199560.8|199455.6|800
1652791500000|2022-05-17 12:45:00|199632.3|199482.3|199580.5|199430.5|199632.7|199482.7|199496.7|199389.7|807
1652791800000|2022-05-17 12:50:00|199587|199437|199603.2|199453.2|199659.5|199542.2|199558|199430.2|758
1652792100000|2022-05-17 12:55:00|199601.5|199451.5|199540.2|199390.2|199622.9|199519.7|199473.5|199345.7|731
1652792400000|2022-05-17 13:00:00|199541.9|199391.9|199386.9|199236.9|199545.5|199430.9|199332.8|199230.6|789
1652792700000|2022-05-17 13:05:00|199387|199237|199427.7|199277.7|199458.5|199357.5|199359.1|199225.7|724
1652793000000|2022-05-17 13:10:00|199424.7|199274.7|199439.5|199289.5|199481.5|199331.5|199421.6|199271.6|810
1652793300000|2022-05-17 13:15:00|199443.6|199293.6|199427.1|199277.1|199449.8|199309.6|199354.1|199214.9|772
1652793600000|2022-05-17 13:20:00|199426.5|199276.5|199480.6|199330.6|199484.6|199334.6|199411.4|199261.4|730
1652793900000|2022-05-17 13:25:00|199481|199331|199430.8|199380.8|199553.7|199405.4|199427.2|199318.2|796
1652794200000|2022-05-17 13:30:00|199428.2|199378.2|199521|199371|199696.4|199546.4|199347|199243.5|1072
1652794500000|2022-05-17 13:35:00|199522.1|199372.1|199630.7|199480.7|199678.4|199542.3|199519.9|199369.9|950
1652794800000|2022-05-17 13:40:00|199630.6|199480.6|199639.7|199489.7|199646.5|199519|199569|199438.5|773
1652795100000|2022-05-17 13:45:00|199642|199492|199744.6|199594.6|199787.8|199683.1|199624.4|199482|865
1652795400000|2022-05-17 13:50:00|199750.6|199600.6|199572.2|199422.2|199762.9|199617.1|199525.5|199422.2|962
1652795700000|2022-05-17 13:55:00|199570.3|199420.3|199433.1|199283.1|199604.8|199478.2|199393.2|199272|953
1652796000000|2022-05-17 14:00:00|199443.2|199293.2|199455.3|199305.3|199481.2|199347.7|199347.2|199240.9|994
1652796300000|2022-05-17 14:05:00|199461.2|199311.2|199717.8|199567.8|199721.2|199588.6|199448.7|199298.7|962
1652796600000|2022-05-17 14:10:00|199720.4|199570.4|199707.5|199657.5|199772|199661.9|199631.1|199530|845
1652796900000|2022-05-17 14:15:00|199758.1|199608.1|199711.7|199561.7|199813|199680.7|199680.7|199561.5|846
1652797200000|2022-05-17 14:20:00|199710.8|199560.8|199632.3|199482.3|199713.5|199600.4|199623.9|199482.3|833
1652797500000|2022-05-17 14:25:00|199632.5|199482.5|199784.5|199634.5|199786.5|199636.5|199580.9|199474.1|870
1652797800000|2022-05-17 14:30:00|199783.9|199633.9|199748.1|199598.1|199796.3|199646.5|199685|199558.8|883
1652798100000|2022-05-17 14:35:00|199748.2|199598.2|199857.5|199707.5|199858.8|199708.8|199730.1|199597.6|787
1652798400000|2022-05-17 14:40:00|199856|199706|199989.8|199839.8|200014.5|199907.4|199817.3|199705.9|945
1652798700000|2022-05-17 14:45:00|199989.6|199839.6|200046.6|199896.6|200082.6|199957.5|199919.6|199806.9|881
1652799000000|2022-05-17 14:50:00|200047.8|199897.8|200011.8|199861.8|200068.6|199968.9|199927.2|199801.4|915
1652799300000|2022-05-17 14:55:00|200012|199862|199917.1|199767.1|200022.5|199910.7|199817.8|199714.4|968
1652799600000|2022-05-17 15:00:00|199914.6|199764.6|199910|199760|200004.1|199900.7|199785|199674.6|897
1652799900000|2022-05-17 15:05:00|199907.4|199757.4|199873.7|199723.7|199922|199794.2|199783.5|199672.8|747
1652800200000|2022-05-17 15:10:00|199872.1|199722.1|199892.8|199742.8|199892.8|199777.3|199781.8|199664.5|665
1652800500000|2022-05-17 15:15:00|199893.3|199743.3|199877.8|199727.8|199960.1|199852.5|199854.7|199720.1|615
1652800800000|2022-05-17 15:20:00|199873.6|199723.6|199960|199810|199964.1|199835.2|199861.1|199720.9|742
1652801100000|2022-05-17 15:25:00|199962.1|199812.1|199911.1|199761.1|199966.6|199816.6|199904.1|199754.1|730
1652801400000|2022-05-17 15:30:00|199910.4|199760.4|199801.7|199651.7|199911.9|199789.3|199771|199648.9|819
1652801700000|2022-05-17 15:35:00|199800.3|199650.3|199871.8|199721.8|199875.2|199746|199711|199600.9|723
1652802000000|2022-05-17 15:40:00|199871.2|199721.2|199828.9|199678.9|199872.6|199722.6|199749.1|199641.7|705
1652802300000|2022-05-17 15:45:00|199827|199677|199826.7|199676.7|199883.3|199762.7|199769|199662.4|749
1652802600000|2022-05-17 15:50:00|199829.4|199679.4|199742.2|199692.2|199837.9|199728.4|199730.8|199634.5|719
1652802900000|2022-05-17 15:55:00|199745.3|199695.3|199832.6|199682.6|199844.9|199746.7|199743|199644|771
1652803200000|2022-05-17 16:00:00|199833.8|199683.8|199954.9|199804.9|199954.9|199804.9|199786.4|199653.1|793
1652803500000|2022-05-17 16:05:00|199953.3|199803.3|199912.4|199762.4|199996.2|199872.1|199826.6|199690.8|886
1652803800000|2022-05-17 16:10:00|199910.5|199760.5|199852.5|199702.5|199938.8|199811.5|199831.5|199681.5|719
1652804100000|2022-05-17 16:15:00|199852.9|199702.9|199783.4|199633.4|199854.9|199704.9|199717.5|199619.4|746
1652804400000|2022-05-17 16:20:00|199783.2|199633.2|199811.5|199661.5|199831|199712.2|199731.4|199620.9|715
1652804700000|2022-05-17 16:25:00|199811.9|199661.9|199864.7|199714.7|199874|199773.7|199760|199655|580
1652805000000|2022-05-17 16:30:00|199869.2|199719.2|199903.2|199753.2|199908.2|199794.5|199839.2|199716.4|719
1652805300000|2022-05-17 16:35:00|199902.9|199752.9|199870.4|199720.4|199903.6|199753.6|199859.8|199709.8|787
1652805600000|2022-05-17 16:40:00|199870.7|199720.7|199747.9|199597.9|199880.6|199730.6|199746.6|199596.6|811
1652805900000|2022-05-17 16:45:00|199748.4|199598.4|199775.6|199625.6|199822.9|199672.9|199703.3|199553.3|811
1652806200000|2022-05-17 16:50:00|199777.9|199627.9|199816.4|199666.4|199820.5|199670.5|199732.2|199582.2|862
1652806500000|2022-05-17 16:55:00|199815.7|199665.7|199854.7|199704.7|199859.4|199749.8|199795.3|199645.3|774
1652806800000|2022-05-17 17:00:00|199855.9|199705.9|199788.8|199638.8|199858.8|199720|199770|199631.1|770
1652807100000|2022-05-17 17:05:00|199789.8|199639.8|199810.8|199660.8|199827.8|199713.5|199745.8|199636.2|714
1652807400000|2022-05-17 17:10:00|199809.7|199659.7|199717.1|199567.1|199825|199719.8|199664.7|199554.2|684
1652807700000|2022-05-17 17:15:00|199716.4|199566.4|199679.8|199529.8|199719.7|199615.1|199597.8|199475.2|725
1652808000000|2022-05-17 17:20:00|199681.3|199531.3|199662.4|199512.4|199685.5|199556.7|199594.1|199484.6|496
1652808300000|2022-05-17 17:25:00|199663.1|199513.1|199681.9|199531.9|199683.5|199567.3|199598.2|199480.3|577
1652808600000|2022-05-17 17:30:00|199676.7|199526.7|199675.1|199525.1|199723.8|199618.1|199642.7|199492.7|615
1652808900000|2022-05-17 17:35:00|199675.2|199525.2|199636.5|199486.5|199681.2|199562|199591.5|199478.8|475
1652809200000|2022-05-17 17:40:00|199636.8|199486.8|199628.7|199478.7|199682.2|199570.5|199596.4|199474.6|566
1652809500000|2022-05-17 17:45:00|199629.1|199479.1|199632.9|199482.9|199673.5|199523.5|199625.1|199475.1|652
1652809800000|2022-05-17 17:50:00|199633.5|199483.5|199551.7|199401.7|199636.6|199486.6|199543.3|199393.3|597
1652810100000|2022-05-17 17:55:00|199552.1|199402.1|199583.7|199433.7|199593.4|199483.1|199500.8|199398.5|529
1652810400000|2022-05-17 18:00:00|199583|199433|199567.1|199517.1|199691.7|199588|199561.5|199416.6|785
1652810700000|2022-05-17 18:05:00|199617.5|199467.5|199446.7|199296.7|199657.2|199545.8|199370.5|199222.6|886
1652811000000|2022-05-17 18:10:00|199452.2|199302.2|199753.8|199603.8|199841.3|199691.3|199449.7|199299.7|1131
1652811300000|2022-05-17 18:15:00|199743.7|199593.7|199628.1|199478.1|199810.1|199660.1|199621.1|199471.1|1159
1652811600000|2022-05-17 18:20:00|199628.3|199478.3|199872.6|199722.6|200037.5|199887.5|199628.3|199478.3|1118
1652811900000|2022-05-17 18:25:00|199871.9|199721.9|199965.1|199815.1|199994.7|199844.7|199767.5|199617.5|1121
1652812200000|2022-05-17 18:30:00|199965.6|199815.6|200082|199932|200106.5|199956.5|199873.6|199723.6|1062
1652812500000|2022-05-17 18:35:00|200078.5|199928.5|199950.3|199800.3|200101.9|199951.9|199949.9|199799.9|1019
1652812800000|2022-05-17 18:40:00|199949.9|199799.9|199844.2|199694.2|200044.8|199894.8|199836.9|199686.9|975
1652813100000|2022-05-17 18:45:00|199844.7|199694.7|199707.1|199557.1|199895|199745|199693.9|199543.9|978
1652813400000|2022-05-17 18:50:00|199708.4|199558.4|199760|199610|199760|199610|199629.8|199479.8|909
1652813700000|2022-05-17 18:55:00|199759.8|199609.8|199716.3|199566.3|199762.8|199612.8|199671.4|199521.4|955
1652814000000|2022-05-17 19:00:00|199717.9|199567.9|199706.3|199556.3|199767.8|199655.2|199663.3|199513.3|1005
1652814300000|2022-05-17 19:05:00|199706.7|199556.7|199740.6|199590.6|199767.6|199650|199679.7|199529.7|972
1652814600000|2022-05-17 19:10:00|199740.4|199590.4|199788.4|199638.4|199809.2|199659.2|199717|199567|769
1652814900000|2022-05-17 19:15:00|199788|199638|199717.3|199567.3|199826.8|199676.8|199690.3|199540.3|739
1652815200000|2022-05-17 19:20:00|199718.5|199568.5|199756.6|199606.6|199777.1|199627.1|199685.8|199535.8|764
1652815500000|2022-05-17 19:25:00|199757.1|199607.1|199755|199605|199769.6|199644.7|199688.8|199570.1|728
1652815800000|2022-05-17 19:30:00|199756.7|199606.7|199720|199570|199766.8|199661.2|199689.1|199543.1|824
1652816100000|2022-05-17 19:35:00|199718.9|199568.9|199719.2|199569.2|199733.1|199583.1|199677.2|199527.2|704
1652816400000|2022-05-17 19:40:00|199719.4|199569.4|199712.2|199562.2|199724.3|199574.3|199636.5|199486.5|817
1652816700000|2022-05-17 19:45:00|199713.8|199563.8|199722.4|199572.4|199760.3|199610.3|199695.1|199545.1|877
1652817000000|2022-05-17 19:50:00|199705.9|199555.9|199637.7|199487.7|199717.9|199567.9|199629.3|199479.3|835
1652817300000|2022-05-17 19:55:00|199635.9|199485.9|199568|199418|199650.9|199500.9|199568|199418|892
1652817600000|2022-05-17 20:00:00|199568.4|199418.4|199600.8|199450.8|199616.5|199466.5|199566.3|199416.3|528
1652817900000|2022-05-17 20:05:00|199600.2|199450.2|199552|199402|199614.9|199464.9|199528.5|199378.5|511
1652818200000|2022-05-17 20:10:00|199545.6|199395.6|199605.9|199455.9|199605.9|199455.9|199543.6|199393.6|433
1652818500000|2022-05-17 20:15:00|199604.7|199454.7|199580.4|199430.4|199605.1|199455.1|199574.1|199424.1|347
1652818800000|2022-05-17 20:20:00|199579.8|199429.8|199546|199396|199585.2|199435.2|199540|199390|540
1652819100000|2022-05-17 20:25:00|199546.6|199396.6|199503.2|199353.2|199556|199406|199503.2|199353.2|442
1652819400000|2022-05-17 20:30:00|199502.6|199352.6|199498.3|199348.3|199525.6|199375.6|199485.8|199335.8|468
1652819700000|2022-05-17 20:35:00|199498.8|199348.8|199475.3|199325.3|199503.9|199353.9|199469.4|199319.4|420
1652820000000|2022-05-17 20:40:00|199475.5|199325.5|199518|199368|199520.6|199370.6|199471|199321|334
1652820300000|2022-05-17 20:45:00|199511.5|199361.5|199518.9|199368.9|199534.6|199384.6|199492.3|199342.3|304
1652820600000|2022-05-17 20:50:00|199514.3|199364.3|199504.4|199354.4|199516.7|199366.7|199501.8|199351.8|57
1652820900000|2022-05-17 20:55:00|199508.9|199358.9|199479.3|199329.3|199515.6|199365.6|199410|199191.8|528
1652821200000|2022-05-17 21:00:00|199491.1|199341.1|199453.6|199303.6|199528.6|199366.5|199452.2|199253.6|53
1652821500000|2022-05-17 21:05:00|199453|199303|199465.4|199315.4|199477.9|199327.9|199452.6|199302.6|78
1652821800000|2022-05-17 21:10:00|199479.2|199329.2|199470.1|199320.1|199560.7|199344.4|199453.4|199224.6|206
1652822100000|2022-05-17 21:15:00|199473.1|199323.1|199304.4|199154.4|199520.2|199328.7|199283.7|199054.8|257
1652822400000|2022-05-17 21:20:00|199302.5|199152.5|199502.5|199192.5|199536|199308.4|199275.9|199058.3|215
1652822700000|2022-05-17 21:25:00|199503.6|199193.6|199561.5|199291.2|199591.9|199357.7|199471.3|199189.6|221
1652823000000|2022-05-17 21:30:00|199486.9|199288.2|199538.5|199257.2|199570.1|199372.1|199476.3|199224.1|139
1652823300000|2022-05-17 21:35:00|199535.6|199261.1|199548.6|199276.7|199566.6|199373.4|199469.5|199202.8|135
1652823600000|2022-05-17 21:40:00|199559.8|199265|199489.6|199339.6|199560.4|199354.4|199375|199222.4|248
1652823900000|2022-05-17 21:45:00|199478.9|199328.9|199487.9|199337.9|199542.4|199340.4|199443.7|199206.4|149
1652824200000|2022-05-17 21:50:00|199539.5|199289.4|199464.1|199314.1|199541.9|199337.1|199456.5|199241.4|182
1652824500000|2022-05-17 21:55:00|199463.7|199313.7|199460.6|199310.6|199535.6|199319|199450.2|199235.7|203
1652824800000|2022-05-17 22:00:00|199461|199311|199502.8|199352.8|199554|199375|199461|199275.6|680
1652825100000|2022-05-17 22:05:00|199504|199354|199505.9|199355.9|199511.7|199361.7|199495.1|199345.1|288
1652825400000|2022-05-17 22:10:00|199505.8|199355.8|199503.2|199353.2|199513.7|199363.7|199485.9|199335.9|239
1652825700000|2022-05-17 22:15:00|199503.4|199353.4|199502.2|199352.2|199511.1|199361.1|199490|199340|252
1652826000000|2022-05-17 22:20:00|199502.7|199352.7|199507.7|199357.7|199512|199362|199491.9|199341.9|171
1652826300000|2022-05-17 22:25:00|199507.3|199357.3|199419.8|199269.8|199507.6|199357.6|199419.2|199269.2|376
1652826600000|2022-05-17 22:30:00|199421.3|199271.3|199417.9|199267.9|199426.5|199276.5|199395.7|199245.7|376
1652826900000|2022-05-17 22:35:00|199418.1|199268.1|199454.9|199304.9|199463|199313|199415.8|199265.8|307
1652827200000|2022-05-17 22:40:00|199458|199308|199457.3|199307.3|199462|199312|199420.6|199270.6|290
1652827500000|2022-05-17 22:45:00|199458.5|199308.5|199498.1|199348.1|199500.3|199350.3|199398|199248|347
1652827800000|2022-05-17 22:50:00|199497.4|199347.4|199529.5|199379.5|199535.5|199385.5|199496.1|199346.1|310
1652828100000|2022-05-17 22:55:00|199527.5|199377.5|199545|199395|199545|199395|199515.3|199365.3|283
1652828400000|2022-05-17 23:00:00|199538.4|199388.4|199527.6|199377.6|199542.8|199392.8|199496.6|199346.6|357
1652828700000|2022-05-17 23:05:00|199527.4|199377.4|199529.5|199379.5|199537.8|199387.8|199514.4|199364.4|430
1652829000000|2022-05-17 23:10:00|199529.1|199379.1|199540|199390|199547|199397|199514.8|199364.8|266
1652829300000|2022-05-17 23:15:00|199539.4|199389.4|199532.5|199382.5|199547.2|199397.2|199518.1|199368.1|264
1652829600000|2022-05-17 23:20:00|199532.8|199382.8|199544.3|199394.3|199548.9|199398.9|199514.2|199364.2|303
1652829900000|2022-05-17 23:25:00|199545.3|199395.3|199564.8|199414.8|199567.2|199417.2|199533|199383|365
1652830200000|2022-05-17 23:30:00|199566.4|199416.4|199545.2|199395.2|199566.4|199416.4|199533|199383|342
1652830500000|2022-05-17 23:35:00|199545.3|199395.3|199514.1|199364.1|199559.4|199409.4|199498.6|199348.6|525
1652830800000|2022-05-17 23:40:00|199514.2|199364.2|199500.4|199350.4|199523.3|199373.3|199457.9|199307.9|678
1652831100000|2022-05-17 23:45:00|199502.5|199352.5|199521.1|199371.1|199530.9|199380.9|199488.2|199338.2|503
1652831400000|2022-05-17 23:50:00|199521.6|199371.6|199509|199359|199528.9|199378.9|199484.8|199334.8|575
1652831700000|2022-05-17 23:55:00|199510.5|199360.5|199495.1|199345.1|199526|199376|199485.3|199335.3|470
1652832000000|2022-05-18 00:00:00|199491.5|199341.5|199456.6|199306.6|199501.6|199351.6|199405.5|199255.5|708
1652832300000|2022-05-18 00:05:00|199454.9|199304.9|199291.8|199141.8|199454.9|199304.9|199284.6|199134.6|588
1652832600000|2022-05-18 00:10:00|199282.7|199132.7|199297.2|199147.2|199344.1|199194.1|199282.7|199132.7|500
1652832900000|2022-05-18 00:15:00|199292.5|199142.5|199339|199189|199350.5|199200.5|199289.7|199139.7|451
1652833200000|2022-05-18 00:20:00|199339.3|199189.3|199309.7|199159.7|199345.5|199195.5|199290.2|199140.2|451
1652833500000|2022-05-18 00:25:00|199308.3|199158.3|199320.6|199170.6|199328.3|199178.3|199295.1|199145.1|368
1652833800000|2022-05-18 00:30:00|199317.8|199167.8|199325.2|199175.2|199354.1|199204.1|199298.3|199148.3|507
1652834100000|2022-05-18 00:35:00|199325.6|199175.6|199347.3|199197.3|199371.9|199221.9|199317.3|199167.3|378
1652834400000|2022-05-18 00:40:00|199348|199198|199340.7|199190.7|199367.9|199217.9|199333|199183|285
1652834700000|2022-05-18 00:45:00|199342.1|199192.1|199418.5|199268.5|199430.1|199280.1|199336.9|199186.9|380
1652835000000|2022-05-18 00:50:00|199418.1|199268.1|199433|199283|199456.7|199306.7|199403.1|199253.1|501
1652835300000|2022-05-18 00:55:00|199431.9|199281.9|199500.6|199350.6|199524.2|199374.2|199429.9|199279.9|568
1652835600000|2022-05-18 01:00:00|199493.8|199343.8|199496.7|199346.7|199513.1|199363.1|199460.9|199310.9|697
1652835900000|2022-05-18 01:05:00|199497.8|199347.8|199517.2|199367.2|199561.3|199411.3|199494.3|199344.3|549
1652836200000|2022-05-18 01:10:00|199514.6|199364.6|199513.9|199363.9|199518.1|199368.1|199492.8|199342.8|359
1652836500000|2022-05-18 01:15:00|199512.2|199362.2|199541.7|199391.7|199551.4|199401.4|199502.9|199352.9|424
1652836800000|2022-05-18 01:20:00|199540.1|199390.1|199546.6|199396.6|199553|199403|199531.5|199381.5|352
1652837100000|2022-05-18 01:25:00|199547.3|199397.3|199547.6|199397.6|199553.9|199403.9|199520.2|199370.2|347
1652837400000|2022-05-18 01:30:00|199547.4|199397.4|199786.9|199636.9|199810.1|199660.1|199544.2|199394.2|835
1652837700000|2022-05-18 01:35:00|199787.3|199637.3|199742.7|199592.7|199799.4|199649.4|199740.3|199590.3|602
1652838000000|2022-05-18 01:40:00|199741.8|199591.8|199848|199698|199861.6|199711.6|199723.8|199573.8|641
1652838300000|2022-05-18 01:45:00|199848.1|199698.1|199822.5|199672.5|199869.2|199719.2|199813.7|199663.7|673
1652838600000|2022-05-18 01:50:00|199822.2|199672.2|199819.2|199669.2|199837.3|199687.3|199743.2|199593.2|637
1652838900000|2022-05-18 01:55:00|199818.3|199668.3|199712.4|199562.4|199833.9|199683.9|199709.3|199559.3|429
1652839200000|2022-05-18 02:00:00|199713.9|199563.9|199724.2|199574.2|199766.7|199616.7|199694.3|199544.3|533
1652839500000|2022-05-18 02:05:00|199724.3|199574.3|199703.7|199553.7|199754.5|199604.5|199698.9|199548.9|572
1652839800000|2022-05-18 02:10:00|199703.2|199553.2|199744.4|199594.4|199754.3|199604.3|199692.5|199542.5|572
1652840100000|2022-05-18 02:15:00|199743.9|199593.9|199701.8|199551.8|199790.1|199640.1|199697.8|199547.8|527
1652840400000|2022-05-18 02:20:00|199702|199552|199700.4|199550.4|199716.9|199566.9|199675.9|199525.9|425
1652840700000|2022-05-18 02:25:00|199700.7|199550.7|199690.5|199540.5|199733.7|199583.7|199665.5|199515.5|414
1652841000000|2022-05-18 02:30:00|199691.2|199541.2|199702.5|199552.5|199717.8|199567.8|199665.8|199515.8|425
1652841300000|2022-05-18 02:35:00|199702.8|199552.8|199765.8|199615.8|199785.9|199635.9|199697.8|199547.8|508
1652841600000|2022-05-18 02:40:00|199765.6|199615.6|199729.2|199579.2|199782.1|199632.1|199726.9|199576.9|493
1652841900000|2022-05-18 02:45:00|199730.2|199580.2|199775.2|199625.2|199782.5|199632.5|199720|199570|420
1652842200000|2022-05-18 02:50:00|199775.1|199625.1|199781.3|199631.3|199788.5|199638.5|199761.9|199611.9|462
1652842500000|2022-05-18 02:55:00|199781.4|199631.4|199802.3|199652.3|199807.5|199657.5|199780.1|199630.1|422
1652842800000|2022-05-18 03:00:00|199805.4|199655.4|199782.4|199632.4|199836.5|199686.5|199775.3|199625.3|407
1652843100000|2022-05-18 03:05:00|199782.3|199632.3|199814.9|199664.9|199824.4|199674.4|199772.8|199622.8|423
1652843400000|2022-05-18 03:10:00|199814.3|199664.3|199849.5|199699.5|199863|199713|199811.7|199661.7|430
1652843700000|2022-05-18 03:15:00|199849.6|199699.6|199907.7|199757.7|199916.9|199766.9|199841.1|199691.1|493
1652844000000|2022-05-18 03:20:00|199908.7|199758.7|199950.5|199800.5|199956.1|199806.1|199895.6|199745.6|511
1652844300000|2022-05-18 03:25:00|199951.1|199801.1|199891.5|199741.5|199955.8|199805.8|199880.4|199730.4|423
1652844600000|2022-05-18 03:30:00|199891.9|199741.9|199921.1|199771.1|199921.2|199771.2|199868.6|199718.6|469
1652844900000|2022-05-18 03:35:00|199921.6|199771.6|199921.8|199771.8|200021.5|199871.5|199902.7|199752.7|601
1652845200000|2022-05-18 03:40:00|199922.3|199772.3|199933.6|199783.6|199969|199819|199921.9|199771.9|529
1652845500000|2022-05-18 03:45:00|199934.2|199784.2|199859.9|199709.9|199944.6|199794.6|199842.9|199692.9|597
1652845800000|2022-05-18 03:50:00|199860.3|199710.3|199852|199702|199894.4|199744.4|199850.4|199700.4|426
1652846100000|2022-05-18 03:55:00|199852.6|199702.6|199848.2|199698.2|199891.7|199741.7|199841.5|199691.5|443
1652846400000|2022-05-18 04:00:00|199848.1|199698.1|199790.1|199640.1|199856.5|199706.5|199781.1|199631.1|513
1652846700000|2022-05-18 04:05:00|199790|199640|199779.4|199629.4|199791.5|199641.5|199768.6|199618.6|396
1652847000000|2022-05-18 04:10:00|199779|199629|199787.4|199637.4|199837.6|199687.6|199773.9|199623.9|593
1652847300000|2022-05-18 04:15:00|199788.3|199638.3|199796.9|199646.9|199808.3|199658.3|199768.5|199618.5|491
1652847600000|2022-05-18 04:20:00|199797|199647|199758.8|199608.8|199798.6|199648.6|199730.5|199580.5|444
1652847900000|2022-05-18 04:25:00|199759.2|199609.2|199820.3|199670.3|199829.1|199679.1|199744|199594|383
1652848200000|2022-05-18 04:30:00|199814.7|199664.7|199820.2|199670.2|199851.1|199701.1|199807.6|199657.6|625
1652848500000|2022-05-18 04:35:00|199818.4|199668.4|199812.9|199662.9|199845.2|199695.2|199801.4|199651.4|476
1652848800000|2022-05-18 04:40:00|199813.3|199663.3|199797.4|199647.4|199819.6|199669.6|199779|199629|635
1652849100000|2022-05-18 04:45:00|199796.2|199646.2|199791.2|199641.2|199851.4|199701.4|199783.5|199633.5|493
1652849400000|2022-05-18 04:50:00|199791.7|199641.7|199769.5|199619.5|199797|199647|199766.6|199616.6|382
1652849700000|2022-05-18 04:55:00|199769.6|199619.6|199775.6|199625.6|199787.8|199637.8|199760.4|199610.4|475
1652850000000|2022-05-18 05:00:00|199776.7|199626.7|199691.7|199541.7|199778.4|199628.4|199686.5|199536.5|396
1652850300000|2022-05-18 05:05:00|199692.5|199542.5|199639.5|199489.5|199703.8|199553.8|199621.7|199471.7|464
1652850600000|2022-05-18 05:10:00|199640.1|199490.1|199615.9|199465.9|199650.9|199500.9|199590.5|199440.5|435
1652850900000|2022-05-18 05:15:00|199615.4|199465.4|199619.3|199469.3|199645.9|199495.9|199596.5|199446.5|427
1652851200000|2022-05-18 05:20:00|199619.1|199469.1|199774.3|199624.3|199847.3|199697.3|199619.1|199469.1|664
1652851500000|2022-05-18 05:25:00|199771.7|199621.7|199765.2|199615.2|199802.3|199652.3|199740.6|199590.6|595
1652851800000|2022-05-18 05:30:00|199765.4|199615.4|199732.5|199582.5|199829.3|199679.3|199726.4|199576.4|576
1652852100000|2022-05-18 05:35:00|199732|199582|199756.5|199606.5|199762.5|199612.5|199697.7|199547.7|624
1652852400000|2022-05-18 05:40:00|199756.9|199606.9|199689.4|199539.4|199794.4|199644.4|199687.5|199537.5|647
1652852700000|2022-05-18 05:45:00|199690.6|199540.6|199667.3|199517.3|199717.5|199567.5|199655.8|199505.8|636
1652853000000|2022-05-18 05:50:00|199668.6|199518.6|199623.2|199473.2|199687.9|199537.9|199579|199429|649
1652853300000|2022-05-18 05:55:00|199611.4|199461.4|199551.5|199401.5|199650.5|199500.5|199528|199378|646
1652853600000|2022-05-18 06:00:00|199546.9|199396.9|199524.2|199374.2|199659.9|199509.9|199516.1|199366.1|735
1652853900000|2022-05-18 06:05:00|199520.5|199370.5|199538.5|199388.5|199607.3|199457.3|199496.5|199346.5|673
1652854200000|2022-05-18 06:10:00|199538.7|199388.7|199608.2|199458.2|199640|199490|199537.9|199387.9|602
1652854500000|2022-05-18 06:15:00|199613.8|199463.8|199604|199454|199649.5|199499.5|199575|199425|699
1652854800000|2022-05-18 06:20:00|199591|199441|199651.7|199501.7|199724.5|199574.5|199572|199422|707
1652855100000|2022-05-18 06:25:00|199659.4|199509.4|199627.5|199477.5|199659.4|199509.4|199591.8|199441.8|741
1652855400000|2022-05-18 06:30:00|199629.9|199479.9|199620.2|199470.2|199647.6|199497.6|199599.1|199449.1|698
1652855700000|2022-05-18 06:35:00|199620.5|199470.5|199650.7|199500.7|199677.6|199527.6|199612|199462|547
1652856000000|2022-05-18 06:40:00|199654.1|199504.1|199666.9|199516.9|199677.3|199527.3|199644.2|199494.2|455
1652856300000|2022-05-18 06:45:00|199661|199511|199665|199515|199763.3|199613.3|199660.8|199510.8|539
1652856600000|2022-05-18 06:50:00|199668.4|199518.4|199631|199481|199681.6|199531.6|199618.7|199468.7|560
1652856900000|2022-05-18 06:55:00|199633.7|199483.7|199658.8|199508.8|199749.8|199599.8|199579.3|199429.3|735
1652857200000|2022-05-18 07:00:00|199673.1|199523.1|199712.9|199562.9|199757.7|199607.7|199631|199481|792
1652857500000|2022-05-18 07:05:00|199709.6|199559.6|199540.9|199390.9|199729.5|199579.5|199502.4|199352.4|678
1652857800000|2022-05-18 07:10:00|199533.4|199383.4|199668.5|199518.5|199682|199532|199532.3|199382.3|827
1652858100000|2022-05-18 07:15:00|199668.6|199518.6|199656.5|199506.5|199741.7|199591.7|199648.2|199498.2|747
1652858400000|2022-05-18 07:20:00|199657|199507|199589|199439|199661|199511|199532.9|199382.9|756
1652858700000|2022-05-18 07:25:00|199586.1|199436.1|199602.8|199452.8|199624.8|199474.8|199568.2|199418.2|698
1652859000000|2022-05-18 07:30:00|199603.1|199453.1|199576.6|199426.6|199649.5|199499.5|199548.2|199398.2|680
1652859300000|2022-05-18 07:35:00|199574.1|199424.1|199587.7|199437.7|199617.8|199482.3|199532.3|199414.3|736
1652859600000|2022-05-18 07:40:00|199587.3|199437.3|199507.9|199357.9|199616.7|199466.7|199458.7|199353|766
1652859900000|2022-05-18 07:45:00|199510.8|199360.8|199536.9|199386.9|199589.4|199439.4|199504.4|199354.4|786
1652860200000|2022-05-18 07:50:00|199537|199387|199494.6|199344.6|199539.5|199389.5|199487.5|199337.5|650
1652860500000|2022-05-18 07:55:00|199495.2|199345.2|199518.4|199368.4|199524.2|199374.2|199437.6|199287.6|652
1652860800000|2022-05-18 08:00:00|199518.5|199368.5|199422|199272|199528.8|199378.8|199420.4|199270.4|777
1652861100000|2022-05-18 08:05:00|199422.7|199272.7|199380.5|199230.5|199442.4|199292.4|199372.9|199222.9|594
1652861400000|2022-05-18 08:10:00|199381.6|199231.6|199251.9|199101.9|199381.6|199231.6|199246.1|199096.1|717
1652861700000|2022-05-18 08:15:00|199252.1|199102.1|199301.4|199151.4|199307.6|199157.6|199222.3|199072.3|620
1652862000000|2022-05-18 08:20:00|199303.4|199153.4|199336.9|199186.9|199352.4|199202.4|199293.2|199143.2|685
1652862300000|2022-05-18 08:25:00|199338.1|199188.1|199261.7|199111.7|199338.7|199188.7|199261.7|199111.7|654
1652862600000|2022-05-18 08:30:00|199261.1|199111.1|199346.1|199196.1|199363.5|199213.5|199245.2|199095.2|736
1652862900000|2022-05-18 08:35:00|199346.4|199196.4|199396.4|199246.4|199456.3|199306.3|199330.3|199180.3|812
1652863200000|2022-05-18 08:40:00|199396.5|199246.5|199284|199134|199396.5|199246.5|199276|199126|706
1652863500000|2022-05-18 08:45:00|199283.9|199133.9|199292.4|199142.4|199302.9|199152.9|199259.9|199109.9|601
1652863800000|2022-05-18 08:50:00|199292.7|199142.7|199326.5|199176.5|199332.4|199182.4|199245.6|199095.6|672
1652864100000|2022-05-18 08:55:00|199326|199176|199332.2|199182.2|199342.4|199192.4|199276.8|199126.8|605
1652864400000|2022-05-18 09:00:00|199331.5|199181.5|199319.2|199169.2|199339.5|199189.5|199296.5|199146.5|633
1652864700000|2022-05-18 09:05:00|199315.3|199165.3|199276.4|199126.4|199315.3|199165.3|199270.5|199120.5|602
1652865000000|2022-05-18 09:10:00|199276.2|199126.2|199214.1|199064.1|199277.6|199127.6|199206.7|199056.7|484
1652865300000|2022-05-18 09:15:00|199213.2|199063.2|199248|199098|199264.4|199114.4|199212|199062|579
1652865600000|2022-05-18 09:20:00|199245.9|199095.9|199209|199059|199246.5|199096.5|199183.8|199033.8|569
1652865900000|2022-05-18 09:25:00|199207.9|199057.9|199176.8|199026.8|199226.3|199076.3|199167.2|199017.2|655
1652866200000|2022-05-18 09:30:00|199175.8|199025.8|199105.3|198955.3|199192.9|199042.9|199099.3|198949.3|621
1652866500000|2022-05-18 09:35:00|199105.4|198955.4|199069|198919|199109.8|198959.8|199042.3|198892.3|678
1652866800000|2022-05-18 09:40:00|199067.9|198917.9|199089.2|198939.2|199093|198943|199057.9|198907.9|654
1652867100000|2022-05-18 09:45:00|199090|198940|199055.8|198905.8|199090.4|198940.4|199031|198881|599
1652867400000|2022-05-18 09:50:00|199055.9|198905.9|199056.9|198906.9|199108.5|198958.5|199040.2|198890.2|529
1652867700000|2022-05-18 09:55:00|199054|198904|199015.1|198865.1|199057.9|198907.9|199015.1|198865.1|548
1652868000000|2022-05-18 10:00:00|199014.7|198864.7|198992.6|198842.6|199029.3|198902.1|198947.8|198797.8|688
1652868300000|2022-05-18 10:05:00|198989.4|198839.4|198893.5|198743.5|198993.8|198843.8|198892.2|198742.2|619
1652868600000|2022-05-18 10:10:00|198894.3|198744.3|198991.5|198841.5|198996.1|198846.1|198885.6|198735.6|626
1652868900000|2022-05-18 10:15:00|198992.5|198842.5|198947|198797|199020.7|198870.7|198944.9|198794.9|555
1652869200000|2022-05-18 10:20:00|198944.8|198794.8|198941|198791|198987.4|198837.4|198925.6|198775.6|553
1652869500000|2022-05-18 10:25:00|198942.9|198792.9|198924.1|198774.1|198968.3|198818.3|198907|198757|535
1652869800000|2022-05-18 10:30:00|198926.2|198776.2|198987.7|198837.7|198991.1|198841.1|198915.7|198765.7|559
1652870100000|2022-05-18 10:35:00|198989|198839|199020.8|198870.8|199028.3|198878.3|198983.1|198833.1|476
1652870400000|2022-05-18 10:40:00|199020.7|198870.7|198985.9|198835.9|199022.9|198872.9|198981.7|198831.7|515
1652870700000|2022-05-18 10:45:00|198986.5|198836.5|198984.2|198834.2|198997.9|198847.9|198981.8|198831.8|418
1652871000000|2022-05-18 10:50:00|198984.9|198834.9|199018.1|198868.1|199027.7|198877.7|198984|198834|491
1652871300000|2022-05-18 10:55:00|199018.5|198868.5|199019.4|198869.4|199062.8|198912.8|199015.7|198865.7|594
1652871600000|2022-05-18 11:00:00|199023.7|198873.7|199027.8|198877.8|199029.4|198879.4|198982.4|198832.4|525
1652871900000|2022-05-18 11:05:00|199030.5|198880.5|199083.5|198933.5|199111.2|198961.2|199015.5|198865.5|604
1652872200000|2022-05-18 11:10:00|199083.9|198933.9|199121.9|198971.9|199138|199034.6|199079.7|198929.7|659
1652872500000|2022-05-18 11:15:00|199122.9|198972.9|199123.9|198973.9|199214.3|199064.6|199096|198962.9|690
1652872800000|2022-05-18 11:20:00|199123.2|198973.2|199160.3|199010.3|199167.3|199068.9|199070|198966.8|713
1652873100000|2022-05-18 11:25:00|199157.3|199007.3|199120.8|198970.8|199163|199059.1|199056.4|198960.7|591
1652873400000|2022-05-18 11:30:00|199117.9|198967.9|199200.5|199050.5|199210.1|199085.3|199065.8|198954.5|710
1652873700000|2022-05-18 11:35:00|199200.2|199050.2|199246.8|199096.8|199259.2|199144.5|199184.1|199045.2|579
1652874000000|2022-05-18 11:40:00|199248|199098|199182.6|199032.6|199254.2|199104.2|199133.1|198983.1|666
1652874300000|2022-05-18 11:45:00|199181.8|199031.8|199166.3|199016.3|199185.8|199064.2|199113.6|199011.1|513
1652874600000|2022-05-18 11:50:00|199165.9|199015.9|199053.5|198903.5|199175.2|199064.2|198998.6|198898.3|606
1652874900000|2022-05-18 11:55:00|199047.2|198897.2|199044.9|198894.9|199052.3|198902.3|199026.9|198876.9|767
1652875200000|2022-05-18 12:00:00|199045.7|198895.7|198962.8|198812.8|199045.7|198895.7|198921.6|198771.6|776
1652875500000|2022-05-18 12:05:00|198961.2|198811.2|198974.2|198824.2|198999.1|198849.1|198932.8|198782.8|800
1652875800000|2022-05-18 12:10:00|198974.7|198824.7|198966.4|198816.4|198994.3|198844.3|198881.6|198746.4|785
1652876100000|2022-05-18 12:15:00|198963.8|198813.8|198959.2|198809.2|198981.6|198831.6|198905.8|198755.8|781
1652876400000|2022-05-18 12:20:00|198958|198808|199046.6|198896.6|199051.3|198935.5|198876.5|198726.5|720
1652876700000|2022-05-18 12:25:00|199046.3|198896.3|198823|198673|199089.5|198958.4|198818.4|198668.4|814
1652877000000|2022-05-18 12:30:00|198817.7|198667.7|198922.6|198772.6|198958.1|198808.1|198790.7|198640.7|676
1652877300000|2022-05-18 12:35:00|198923.8|198773.8|199066.2|198916.2|199068.3|198919.7|198893.2|198773.4|726
1652877600000|2022-05-18 12:40:00|199016.9|198966.9|199042|198892|199070.6|198967.4|198954.3|198804.3|801
1652877900000|2022-05-18 12:45:00|199041.6|198891.6|199127|198977|199135.5|198985.5|198973.9|198870.3|817
1652878200000|2022-05-18 12:50:00|199127.4|198977.4|199133.7|198983.7|199159|199009|199111.6|198961.6|822
1652878500000|2022-05-18 12:55:00|199133.9|198983.9|199234.9|199084.9|199276.4|199126.4|199111.2|198961.2|736
1652878800000|2022-05-18 13:00:00|199236.5|199086.5|199208|199058|199247.1|199097.1|198991.7|198841.7|840
1652879100000|2022-05-18 13:05:00|199206.9|199056.9|199061.4|198911.4|199209.4|199059.4|199057.6|198907.6|827
1652879400000|2022-05-18 13:10:00|199061.2|198911.2|199056.5|198906.5|199084.1|198934.1|199025.5|198875.5|877
1652879700000|2022-05-18 13:15:00|199061|198911|199194|199044|199220.7|199070.7|199014|198864|872
1652880000000|2022-05-18 13:20:00|199193.4|199043.4|199267.9|199117.9|199277.2|199127.2|199171.7|199021.7|730
1652880300000|2022-05-18 13:25:00|199253.3|199103.3|199270.9|199120.9|199300|199150.5|199200.5|199054.9|613
1652880600000|2022-05-18 13:30:00|199271|199121|199180.1|199030.1|199282.6|199163.2|199145.2|198995.2|1013
1652880900000|2022-05-18 13:35:00|199183|199033|199218.9|199068.9|199220.1|199070.1|199109.2|198959.2|970
1652881200000|2022-05-18 13:40:00|199218.6|199068.6|199242.4|199092.4|199246.4|199096.4|199118.2|198968.2|960
1652881500000|2022-05-18 13:45:00|199244.3|199094.3|199174.8|199024.8|199283.4|199133.4|199161.8|199011.8|980
1652881800000|2022-05-18 13:50:00|199174.9|199024.9|199159.2|199009.2|199232.1|199131.2|199065.5|198962|959
1652882100000|2022-05-18 13:55:00|199159|199009|199472.1|199322.1|199484|199374.7|199147.9|198997.9|988
1652882400000|2022-05-18 14:00:00|199400.8|199350.8|199624.5|199474.5|199631|199481|199400.8|199253.7|931
1652882700000|2022-05-18 14:05:00|199624.2|199474.2|199700.3|199550.3|199740.8|199590.8|199563.1|199448|883
1652883000000|2022-05-18 14:10:00|199710.1|199560.1|199735.5|199585.5|199758.5|199608.5|199679.7|199529.7|847
1652883300000|2022-05-18 14:15:00|199734.7|199584.7|199702.3|199552.3|199768.6|199666.3|199571.1|199469.6|1010
1652883600000|2022-05-18 14:20:00|199701.2|199551.2|199730.4|199580.4|199743.4|199593.4|199535.4|199436.7|889
1652883900000|2022-05-18 14:25:00|199730.8|199580.8|199892.3|199742.3|199892.7|199742.7|199724.3|199574.3|909
1652884200000|2022-05-18 14:30:00|199890.9|199740.9|199771.2|199621.2|199903.5|199753.5|199762.5|199612.5|896
1652884500000|2022-05-18 14:35:00|199771.8|199621.8|200007.2|199857.2|200007.2|199857.2|199759|199609|910
1652884800000|2022-05-18 14:40:00|200005.9|199855.9|199922.2|199772.2|200095.1|199969.8|199905.7|199755.7|899
1652885100000|2022-05-18 14:45:00|199922.1|199772.1|199961.4|199811.4|199988.7|199852.6|199847.3|199697.3|871
1652885400000|2022-05-18 14:50:00|199962.4|199812.4|199877.9|199727.9|200018.8|199868.8|199723.2|199592.8|903
1652885700000|2022-05-18 14:55:00|199879|199729|199923.4|199773.4|199945.8|199826.5|199778.2|199628.2|1070
1652886000000|2022-05-18 15:00:00|199925.6|199775.6|200047.3|199897.3|200067.3|199966|199892.8|199753.1|964
1652886300000|2022-05-18 15:05:00|200047.4|199897.4|200065.1|199915.1|200077.7|199963.8|199981.2|199853.2|740
1652886600000|2022-05-18 15:10:00|200065.4|199915.4|200084.8|199934.8|200122.6|200018.8|200065.1|199915.1|622
1652886900000|2022-05-18 15:15:00|200084.6|199934.6|200138.3|199988.3|200216.6|200066.6|199983.7|199837.1|838
1652887200000|2022-05-18 15:20:00|200140|199990|200150.5|200000.5|200175.4|200053.6|200103.6|199971.3|734
1652887500000|2022-05-18 15:25:00|200151.1|200001.1|200108.1|199958.1|200151.1|200001.1|200023.3|199873.3|813
1652887800000|2022-05-18 15:30:00|200107.9|199957.9|200028.8|199878.8|200140.9|200026.2|199981.7|199831.7|858
1652888100000|2022-05-18 15:35:00|200028.4|199878.4|199897.7|199747.7|200055.1|199905.1|199894.1|199744.1|948
1652888400000|2022-05-18 15:40:00|199893.1|199743.1|199843.8|199693.8|199908|199773.6|199723.2|199605|873
1652888700000|2022-05-18 15:45:00|199841.4|199691.4|199907.3|199757.3|199947.3|199818.1|199810.1|199683.7|864
1652889000000|2022-05-18 15:50:00|199902.8|199752.8|199860.6|199810.6|199923.7|199812.6|199839.6|199689.6|743
1652889300000|2022-05-18 15:55:00|199862|199812|200021.2|199871.2|200024.2|199874.2|199861.5|199723.4|797
1652889600000|2022-05-18 16:00:00|200018.8|199868.8|199988.2|199838.2|200096|199982.9|199982.9|199833.5|791
1652889900000|2022-05-18 16:05:00|199988.1|199838.1|200021.9|199871.9|200044|199894|199986.2|199836.2|643
1652890200000|2022-05-18 16:10:00|200019|199869|200033.9|199883.9|200087.7|199937.7|199966|199850.5|798
1652890500000|2022-05-18 16:15:00|200032.1|199882.1|200029.7|199879.7|200063.1|199927.3|199974.4|199826.5|641
1652890800000|2022-05-18 16:20:00|200029.5|199879.5|200092|199942|200144.1|200036.8|200009.8|199859.8|763
1652891100000|2022-05-18 16:25:00|200092.6|199942.6|200084.6|199934.6|200098.9|199948.9|200059.4|199909.4|686
1652891400000|2022-05-18 16:30:00|200083.9|199933.9|200044.3|199894.3|200182.4|200032.4|200006.9|199893.1|769
1652891700000|2022-05-18 16:35:00|200044.1|199894.1|199919.4|199769.4|200048|199924.1|199890.8|199755.2|841
1652892000000|2022-05-18 16:40:00|199917.9|199767.9|199875.4|199725.4|199962.6|199812.6|199839.1|199689.1|810
1652892300000|2022-05-18 16:45:00|199876.7|199726.7|199798.8|199648.8|199925|199775|199753.7|199603.7|825
1652892600000|2022-05-18 16:50:00|199798.6|199648.6|199699.7|199549.7|199802.5|199652.5|199646|199544.6|661
1652892900000|2022-05-18 16:55:00|199696.4|199546.4|199744.7|199594.7|199760.9|199628.4|199633.4|199516.1|665
1652893200000|2022-05-18 17:00:00|199744.8|199594.8|199828.9|199678.9|199876.3|199726.3|199732.5|199582.5|742
1652893500000|2022-05-18 17:05:00|199833.6|199683.6|199919.2|199769.2|199944.8|199837.1|199773|199667.2|717
1652893800000|2022-05-18 17:10:00|199919.3|199769.3|199938.5|199788.5|199967.7|199817.7|199904.8|199754.8|726
1652894100000|2022-05-18 17:15:00|199938.6|199788.6|200086.2|199936.2|200104.6|200000|199904|199754|917
1652894400000|2022-05-18 17:20:00|200088.9|199938.9|199965.4|199815.4|200094.5|199944.5|199879.1|199748.6|828
1652894700000|2022-05-18 17:25:00|199964.5|199814.5|199989.7|199839.7|199997.7|199847.7|199923.8|199773.8|767
1652895000000|2022-05-18 17:30:00|199989.3|199839.3|199940.7|199790.7|200004.9|199854.9|199925.1|199775.1|775
1652895300000|2022-05-18 17:35:00|199940.3|199790.3|200018.4|199868.4|200018.4|199868.4|199897.2|199762.6|731
1652895600000|2022-05-18 17:40:00|200018.2|199868.2|200118.3|199968.3|200139.2|199994.7|200011.5|199861.5|828
1652895900000|2022-05-18 17:45:00|200117.9|199967.9|200214.8|200064.8|200289.5|200154.3|200074|199924|910
1652896200000|2022-05-18 17:50:00|200207.3|200057.3|200239.3|200089.3|200392.5|200242.5|200199.3|200049.3|872
1652896500000|2022-05-18 17:55:00|200239.2|200089.2|200226.1|200076.1|200329.5|200179.5|200220.1|200070.1|772
1652896800000|2022-05-18 18:00:00|200226.5|200076.5|200274.1|200124.1|200368.6|200218.6|200169.5|200019.5|818
1652897100000|2022-05-18 18:05:00|200270.1|200120.1|200306.9|200156.9|200364.7|200214.7|200266|200116|751
1652897400000|2022-05-18 18:10:00|200308.1|200158.1|200327.5|200177.5|200336.8|200186.8|200241.1|200091.1|838
1652897700000|2022-05-18 18:15:00|200332.3|200182.3|200204.7|200054.7|200360.2|200210.2|200179.1|200029.1|816
1652898000000|2022-05-18 18:20:00|200206.7|200056.7|200225.9|200075.9|200246.3|200096.3|200114.5|199964.5|778
1652898300000|2022-05-18 18:25:00|200225.7|200075.7|200195.9|200045.9|200243.7|200093.7|200141.5|200024.2|753
1652898600000|2022-05-18 18:30:00|200174.9|200024.9|200266.5|200116.5|200281.7|200131.7|200139|199989|790
1652898900000|2022-05-18 18:35:00|200266|200116|200284.2|200134.2|200365.5|200241.9|200223|200108.3|736
1652899200000|2022-05-18 18:40:00|200282.5|200132.5|200308.5|200158.5|200320.6|200176.5|200195.2|200065.4|774
1652899500000|2022-05-18 18:45:00|200308.3|200158.3|200433.7|200283.7|200544.6|200394.6|200261.2|200156|825
1652899800000|2022-05-18 18:50:00|200433.8|200283.8|200527.3|200377.3|200554.4|200404.4|200394.6|200246.4|799
1652900100000|2022-05-18 18:55:00|200526.1|200376.1|200573.1|200423.1|200596.9|200446.9|200494.9|200344.9|764
1652900400000|2022-05-18 19:00:00|200571.3|200421.3|200571.6|200421.6|200629.8|200479.8|200521.1|200371.1|942
1652900700000|2022-05-18 19:05:00|200573.3|200423.3|200453.8|200303.8|200574.7|200424.7|200399.9|200249.9|936
1652901000000|2022-05-18 19:10:00|200451.9|200301.9|200507.3|200357.3|200508.5|200362.5|200392.9|200242.9|887
1652901300000|2022-05-18 19:15:00|200507.7|200357.7|200440.1|200290.1|200512.2|200362.2|200412.1|200262.1|809
1652901600000|2022-05-18 19:20:00|200442.1|200292.1|200582.7|200432.7|200588.4|200438.4|200418.2|200268.2|835
1652901900000|2022-05-18 19:25:00|200581.9|200431.9|200620.5|200470.5|200620.5|200470.5|200540.8|200390.8|683
1652902200000|2022-05-18 19:30:00|200619.9|200469.9|200579.3|200429.3|200639.5|200489.5|200566.6|200416.6|788
1652902500000|2022-05-18 19:35:00|200575|200425|200415.2|200265.2|200605.8|200455.8|200406|200256|799
1652902800000|2022-05-18 19:40:00|200414.5|200264.5|200454|200304|200475.7|200325.7|200401.6|200251.6|936
1652903100000|2022-05-18 19:45:00|200452.4|200302.4|200510.1|200360.1|200563.9|200413.9|200432.1|200282.1|1006
1652903400000|2022-05-18 19:50:00|200500.3|200350.3|200566.4|200416.4|200622.4|200472.4|200423.2|200273.2|1014
1652903700000|2022-05-18 19:55:00|200561.1|200411.1|200530.5|200380.5|200620|200470|200530|200380|1047
1652904000000|2022-05-18 20:00:00|200534.4|200384.4|200710.2|200560.2|200714.9|200564.9|200499|200349|860
1652904300000|2022-05-18 20:05:00|200710.4|200560.4|200842.6|200692.6|200862.7|200712.7|200705|200555|770
1652904600000|2022-05-18 20:10:00|200844.3|200694.3|200816.6|200666.6|200866.7|200716.7|200804.5|200654.5|419
1652904900000|2022-05-18 20:15:00|200815.6|200665.6|200760.6|200610.6|200821.1|200671.1|200738.6|200588.6|494
1652905200000|2022-05-18 20:20:00|200761.4|200611.4|200716.3|200566.3|200772.8|200622.8|200714.4|200564.4|461
1652905500000|2022-05-18 20:25:00|200716.4|200566.4|200692.2|200542.2|200739.6|200589.6|200679.9|200529.9|433
1652905800000|2022-05-18 20:30:00|200692.5|200542.5|200556.8|200406.8|200698.5|200548.5|200552.9|200402.9|504
1652906100000|2022-05-18 20:35:00|200556|200406|200558.1|200408.1|200612.2|200462.2|200519.9|200369.9|544
1652906400000|2022-05-18 20:40:00|200552|200402|200680.1|200530.1|200693.1|200543.1|200547.1|200397.1|565
1652906700000|2022-05-18 20:45:00|200682.9|200532.9|200607.4|200457.4|200701.9|200551.9|200598|200448|468
1652907000000|2022-05-18 20:50:00|200605.1|200455.1|200507.1|200357.1|200616.3|200466.3|200469.7|200319.7|569
1652907300000|2022-05-18 20:55:00|200502.4|200352.4|200563.5|200253.5|200661.7|200435.5|200477.4|200216.5|715
1652907600000|2022-05-18 21:00:00|200564.2|200254.2|200625.9|200315.9|200636.1|200326.1|200564.2|200254.2|132
1652907900000|2022-05-18 21:05:00|200656.7|200346.7|200671.5|200361.5|200696.8|200386.8|200625.7|200315.7|197
1652908200000|2022-05-18 21:10:00|200674|200364|200635.7|200325.7|200706.9|200396.9|200555.1|200245.1|209
1652908500000|2022-05-18 21:15:00|200644.4|200334.4|200689.6|200379.6|200713.9|200403.9|200514.9|200204.9|159
1652908800000|2022-05-18 21:20:00|200627.6|200317.6|200691.7|200381.7|200710.6|200400.6|200500.2|200190.2|146
1652909100000|2022-05-18 21:25:00|200693|200383|200558.4|200248.4|200725.3|200415.3|200517.1|200207.1|285
1652909400000|2022-05-18 21:30:00|200563|200253|200550.4|200240.4|200614.2|200304.2|200464.5|200154.5|292
1652909700000|2022-05-18 21:35:00|200557.4|200247.4|200557.1|200247.1|200607.9|200297.9|200459.5|200149.5|268
1652910000000|2022-05-18 21:40:00|200552.5|200242.5|200587.1|200277.1|200604.5|200294.5|200472.2|200162.2|245
1652910300000|2022-05-18 21:45:00|200516.7|200206.7|200513.1|200203.1|200593.6|200283.6|200470.9|200160.9|316
1652910600000|2022-05-18 21:50:00|200501.6|200191.6|200530.5|200220.5|200625.5|200315.5|200449|200139|454
1652910900000|2022-05-18 21:55:00|200536.7|200226.7|200540.8|200230.8|200566.1|200256.1|200465.8|200155.8|426
1652911200000|2022-05-18 22:00:00|200532.7|200222.7|200623.7|200355.4|200750.2|200440.2|200500.8|200190.8|739
1652911500000|2022-05-18 22:05:00|200619.3|200346.1|200571|200421|200653.2|200431.8|200546.4|200312.8|449
1652911800000|2022-05-18 22:10:00|200573.9|200423.9|200490.8|200340.8|200636.6|200430|200480|200247.9|516
1652912100000|2022-05-18 22:15:00|200512.2|200362.2|200418.7|200268.7|200588.9|200383.1|200401|200193|576
1652912400000|2022-05-18 22:20:00|200420.3|200270.3|200447.3|200297.3|200539.5|200309.4|200413|200197|535
1652912700000|2022-05-18 22:25:00|200447.7|200297.7|200451.4|200301.4|200528.6|200319.9|200410.6|200186.9|380
1652913000000|2022-05-18 22:30:00|200533|200231.8|200431.4|200281.4|200584.7|200370.5|200419.2|200230.7|476
1652913300000|2022-05-18 22:35:00|200432.2|200282.2|200463.2|200313.2|200536.7|200326.4|200400.8|200207.3|459
1652913600000|2022-05-18 22:40:00|200463.8|200313.8|200394.5|200244.5|200547|200331.1|200384.7|200178.2|448
1652913900000|2022-05-18 22:45:00|200396.3|200246.3|200446.7|200296.7|200447|200297|200364.6|200214.6|435
1652914200000|2022-05-18 22:50:00|200446.3|200296.3|200435.2|200285.2|200581|200350.4|200432.9|200267.5|401
1652914500000|2022-05-18 22:55:00|200431.4|200281.4|200362.1|200212.1|200433.9|200283.9|200327.9|200177.9|607
1652914800000|2022-05-18 23:00:00|200368.6|200218.6|200414.6|200264.6|200420|200270|200349.5|200199.5|544
1652915100000|2022-05-18 23:05:00|200412.2|200262.2|200457.8|200307.8|200476.4|200326.4|200397.9|200247.9|546
1652915400000|2022-05-18 23:10:00|200461.7|200311.7|200502.7|200352.7|200523.3|200373.3|200453.7|200303.7|512
1652915700000|2022-05-18 23:15:00|200502.9|200352.9|200499.8|200349.8|200533.1|200383.1|200474.3|200324.3|363
1652916000000|2022-05-18 23:20:00|200501.9|200351.9|200481.6|200331.6|200507|200357|200466.9|200316.9|297
1652916300000|2022-05-18 23:25:00|200477.8|200327.8|200394|200244|200513.1|200363.1|200388.2|200238.2|333
1652916600000|2022-05-18 23:30:00|200391.9|200241.9|200345.4|200195.4|200423.8|200273.8|200306.2|200156.2|607
1652916900000|2022-05-18 23:35:00|200339.9|200189.9|200421|200271|200430.9|200280.9|200282.3|200132.3|468
1652917200000|2022-05-18 23:40:00|200422|200272|200379.9|200229.9|200435.2|200285.2|200374.5|200224.5|462
1652917500000|2022-05-18 23:45:00|200379.2|200229.2|200424.7|200274.7|200430.1|200280.1|200340.4|200190.4|356
1652917800000|2022-05-18 23:50:00|200425.2|200275.2|200423|200273|200448.1|200298.1|200413|200263|356
1652918100000|2022-05-18 23:55:00|200424.4|200274.4|200512.5|200362.5|200518.6|200368.6|200396.1|200246.1|555
1652918400000|2022-05-19 00:00:00|200515.7|200365.7|200443.4|200293.4|200517.6|200367.6|200432.6|200282.6|612
1652918700000|2022-05-19 00:05:00|200445.2|200295.2|200331|200181|200504.6|200354.6|200316.3|200166.3|670
1652919000000|2022-05-19 00:10:00|200331.3|200181.3|200422.2|200272.2|200423.9|200273.9|200319.9|200169.9|594
1652919300000|2022-05-19 00:15:00|200423.3|200273.3|200360.9|200210.9|200430.3|200280.3|200355.2|200205.2|623
1652919600000|2022-05-19 00:20:00|200361.5|200211.5|200307.6|200157.6|200406.2|200256.2|200305.9|200155.9|582
1652919900000|2022-05-19 00:25:00|200303.2|200153.2|200298.1|200148.1|200372.5|200222.5|200287.8|200137.8|534
1652920200000|2022-05-19 00:30:00|200297.9|200147.9|200268.2|200118.2|200372.6|200222.6|200262.7|200112.7|471
1652920500000|2022-05-19 00:35:00|200265.4|200115.4|200307|200157|200328.9|200178.9|200251.9|200101.9|523
1652920800000|2022-05-19 00:40:00|200307.9|200157.9|200237.8|200087.8|200310.9|200160.9|200229.1|200079.1|707
1652921100000|2022-05-19 00:45:00|200237.5|200087.5|200242.5|200092.5|200278|200128|200225.8|200075.8|643
1652921400000|2022-05-19 00:50:00|200243.2|200093.2|200311|200161|200314.5|200164.5|200221.5|200071.5|752
1652921700000|2022-05-19 00:55:00|200311.2|200161.2|200291.8|200141.8|200375|200225|200278.2|200128.2|803
1652922000000|2022-05-19 01:00:00|200288|200138|200250|200100|200338.3|200188.3|200237.4|200087.4|702
1652922300000|2022-05-19 01:05:00|200250.7|200100.7|200304.2|200154.2|200337.5|200187.5|200212|200062|674
1652922600000|2022-05-19 01:10:00|200303.5|200153.5|200239.3|200089.3|200318.5|200168.5|200204|200054|590
1652922900000|2022-05-19 01:15:00|200239.6|200089.6|200248.6|200098.6|200266.2|200116.2|200206|200056|507
1652923200000|2022-05-19 01:20:00|200249.2|200099.2|200335.9|200185.9|200335.9|200185.9|200245.3|200095.3|574
1652923500000|2022-05-19 01:25:00|200336.1|200186.1|200333.1|200183.1|200370.4|200220.4|200318|200168|573
1652923800000|2022-05-19 01:30:00|200332.1|200182.1|200331.1|200181.1|200465.8|200315.8|200289.7|200139.7|760
1652924100000|2022-05-19 01:35:00|200331.3|200181.3|200369.4|200219.4|200404.4|200254.4|200283.3|200133.3|648
1652924400000|2022-05-19 01:40:00|200369.5|200219.5|200448.7|200298.7|200492.4|200342.4|200340.6|200190.6|662
1652924700000|2022-05-19 01:45:00|200448.4|200298.4|200371.8|200221.8|200450.3|200300.3|200339.3|200189.3|608
1652925000000|2022-05-19 01:50:00|200372.1|200222.1|200337|200187|200393.2|200243.2|200292.1|200142.1|679
1652925300000|2022-05-19 01:55:00|200338.1|200188.1|200338.8|200188.8|200363.6|200213.6|200292.5|200142.5|658
1652925600000|2022-05-19 02:00:00|200335.3|200185.3|200270.7|200120.7|200370.9|200220.9|200244.9|200094.9|669
1652925900000|2022-05-19 02:05:00|200270.4|200120.4|200239.1|200089.1|200299.6|200149.6|200191|200041|524
1652926200000|2022-05-19 02:10:00|200237.8|200087.8|200223.1|200073.1|200250.2|200100.2|200188.1|200038.1|560
1652926500000|2022-05-19 02:15:00|200225.8|200075.8|200222.9|200072.9|200251.1|200101.1|200207.7|200057.7|460
1652926800000|2022-05-19 02:20:00|200223.8|200073.8|200224.1|200074.1|200245.1|200095.1|200206.8|200056.8|489
1652927100000|2022-05-19 02:25:00|200223.7|200073.7|200212.3|200062.3|200231.1|200081.1|200193.8|200043.8|464
1652927400000|2022-05-19 02:30:00|200224.1|200074.1|200192.8|200042.8|200224.1|200074.1|200174|200024|445
1652927700000|2022-05-19 02:35:00|200193.2|200043.2|200153|200003|200224.3|200074.3|200137|199987|488
1652928000000|2022-05-19 02:40:00|200151.7|200001.7|200045.4|199895.4|200156|200006|200029.3|199879.3|603
1652928300000|2022-05-19 02:45:00|200048.2|199898.2|200003.4|199853.4|200052.1|199902.1|199880.1|199730.1|767
1652928600000|2022-05-19 02:50:00|200000.9|199850.9|199955.3|199805.3|200017.5|199867.5|199936.4|199786.4|535
1652928900000|2022-05-19 02:55:00|199953.7|199803.7|199866.5|199716.5|199975|199825|199864.5|199714.5|585
1652929200000|2022-05-19 03:00:00|199866|199716|199799.2|199649.2|199883.4|199733.4|199793.7|199643.7|577
1652929500000|2022-05-19 03:05:00|199799.7|199649.7|199801.7|199651.7|199849.8|199699.8|199685.5|199535.5|692
1652929800000|2022-05-19 03:10:00|199801.1|199651.1|199828.6|199678.6|199862.7|199712.7|199793.5|199643.5|659
1652930100000|2022-05-19 03:15:00|199829.9|199679.9|199829.5|199679.5|199850.5|199700.5|199785|199635|531
1652930400000|2022-05-19 03:20:00|199830.2|199680.2|199808|199658|199898.2|199748.2|199743.3|199593.3|616
1652930700000|2022-05-19 03:25:00|199806.9|199656.9|199814|199664|199828.5|199678.5|199718.4|199568.4|667
1652931000000|2022-05-19 03:30:00|199813.5|199663.5|199835.2|199685.2|199844.7|199694.7|199792.4|199642.4|487
1652931300000|2022-05-19 03:35:00|199834.9|199684.9|199823.4|199673.4|199860|199710|199769.2|199619.2|626
1652931600000|2022-05-19 03:40:00|199824.3|199674.3|199818.5|199668.5|199867.3|199717.3|199767.1|199617.1|595
1652931900000|2022-05-19 03:45:00|199819.7|199669.7|199756.2|199606.2|199838.7|199688.7|199746.1|199596.1|548
1652932200000|2022-05-19 03:50:00|199755.5|199605.5|199793.9|199643.9|199820.3|199670.3|199742.5|199592.5|503
1652932500000|2022-05-19 03:55:00|199794.3|199644.3|199754.3|199604.3|199795.8|199645.8|199737.7|199587.7|419
1652932800000|2022-05-19 04:00:00|199753.3|199603.3|199745.4|199595.4|199780.8|199630.8|199740.7|199590.7|359
1652933100000|2022-05-19 04:05:00|199745.3|199595.3|199731.8|199581.8|199785.9|199635.9|199682.6|199532.6|512
1652933400000|2022-05-19 04:10:00|199732.6|199582.6|199715.1|199565.1|199733.1|199583.1|199687.1|199537.1|592
1652933700000|2022-05-19 04:15:00|199714.7|199564.7|199719.5|199569.5|199733.4|199583.4|199702|199552|588
1652934000000|2022-05-19 04:20:00|199719.8|199569.8|199760.4|199610.4|199788.7|199638.7|199715.1|199565.1|547
1652934300000|2022-05-19 04:25:00|199758|199608|199809.3|199659.3|199819.8|199669.8|199751.4|199601.4|371
1652934600000|2022-05-19 04:30:00|199808.3|199658.3|199847.2|199697.2|199879.2|199729.2|199805.1|199655.1|443
1652934900000|2022-05-19 04:35:00|199848.6|199698.6|199882.9|199732.9|199897.2|199747.2|199836.1|199686.1|436
1652935200000|2022-05-19 04:40:00|199884.7|199734.7|199810.7|199660.7|199904|199754|199801.9|199651.9|498
1652935500000|2022-05-19 04:45:00|199809.1|199659.1|199755.1|199605.1|199816.9|199666.9|199735.5|199585.5|488
1652935800000|2022-05-19 04:50:00|199753.3|199603.3|199758|199608|199781.5|199631.5|199730.4|199580.4|339
1652936100000|2022-05-19 04:55:00|199753|199603|199793|199643|199797.2|199647.2|199753|199603|417
1652936400000|2022-05-19 05:00:00|199792.7|199642.7|199790.7|199640.7|199838.1|199688.1|199742.1|199592.1|567
1652936700000|2022-05-19 05:05:00|199791.1|199641.1|199783.8|199633.8|199803.3|199653.3|199741|199591|433
1652937000000|2022-05-19 05:10:00|199787.8|199637.8|199832.5|199682.5|199863.9|199713.9|199748|199598|433
1652937300000|2022-05-19 05:15:00|199829.2|199679.2|199855.4|199705.4|199880.3|199730.3|199796.4|199646.4|475
1652937600000|2022-05-19 05:20:00|199851.1|199701.1|199840.8|199690.8|199862.6|199712.6|199800.7|199650.7|540
1652937900000|2022-05-19 05:25:00|199839.2|199689.2|199899.8|199749.8|199915.5|199765.5|199814.3|199664.3|596
1652938200000|2022-05-19 05:30:00|199899.3|199749.3|200018.1|199868.1|200025.9|199875.9|199883.7|199733.7|665
1652938500000|2022-05-19 05:35:00|200018.3|199868.3|200127.1|199977.1|200134.8|199984.8|200008.8|199858.8|614
1652938800000|2022-05-19 05:40:00|200127|199977|200094.8|199944.8|200142.3|199992.3|200080.6|199930.6|563
1652939100000|2022-05-19 05:45:00|200094.2|199944.2|200137.5|199987.5|200140.7|199990.7|200032|199882|422
1652939400000|2022-05-19 05:50:00|200137.6|199987.6|200155.3|200005.3|200170.5|200020.5|200121.7|199971.7|483
1652939700000|2022-05-19 05:55:00|200154.6|200004.6|200158.2|200008.2|200170.8|200020.8|200122|199972|748
1652940000000|2022-05-19 06:00:00|200154|200004|200217.9|200067.9|200262.7|200112.7|200141|199991|825
1652940300000|2022-05-19 06:05:00|200217.7|200067.7|200121.2|199971.2|200265.7|200115.7|200121.2|199971.2|796
1652940600000|2022-05-19 06:10:00|200120.6|199970.6|200144.1|199994.1|200204.8|200054.8|200084.4|199934.4|789
1652940900000|2022-05-19 06:15:00|200144.4|199994.4|200203.5|200053.5|200216.3|200066.3|200100.7|199950.7|739
1652941200000|2022-05-19 06:20:00|200209.9|200059.9|200256.3|200106.3|200265.2|200115.2|200199.6|200049.6|692
1652941500000|2022-05-19 06:25:00|200253.8|200103.8|200301.2|200151.2|200334.4|200184.4|200210.1|200060.1|662
1652941800000|2022-05-19 06:30:00|200301.4|200151.4|200216|200066|200307.4|200157.4|200173.7|200023.7|677
1652942100000|2022-05-19 06:35:00|200215.9|200065.9|200199|200049|200244.1|200094.1|200164.4|200014.4|640
1652942400000|2022-05-19 06:40:00|200198.3|200048.3|200319.5|200169.5|200328.2|200178.2|200188.4|200038.4|683
1652942700000|2022-05-19 06:45:00|200319.7|200169.7|200343|200193|200383.3|200233.3|200292.2|200142.2|728
1652943000000|2022-05-19 06:50:00|200348.4|200198.4|200426.8|200276.8|200431.1|200281.1|200296.2|200146.2|916
1652943300000|2022-05-19 06:55:00|200423.6|200273.6|200399.1|200249.1|200423.6|200273.6|200359.3|200209.3|923
1652943600000|2022-05-19 07:00:00|200394.9|200244.9|200381.4|200231.4|200490.4|200340.4|200368|200218|882
1652943900000|2022-05-19 07:05:00|200380.2|200230.2|200444.8|200294.8|200497.9|200347.9|200304.8|200154.8|899
1652944200000|2022-05-19 07:10:00|200443.9|200293.9|200537.3|200387.3|200553.9|200403.9|200417.3|200267.3|865
1652944500000|2022-05-19 07:15:00|200539.3|200389.3|200461.8|200311.8|200551.3|200401.3|200451|200301|831
1652944800000|2022-05-19 07:20:00|200463|200313|200531.3|200381.3|200543|200393|200389.6|200239.6|910
1652945100000|2022-05-19 07:25:00|200533.5|200383.5|200524.3|200374.3|200545.6|200395.6|200436.4|200286.4|784
1652945400000|2022-05-19 07:30:00|200525.8|200375.8|200607.7|200457.7|200671.8|200521.8|200506.2|200356.2|859
1652945700000|2022-05-19 07:35:00|200609.6|200459.6|200754.4|200604.4|200778.6|200628.6|200587.7|200437.7|1010
1652946000000|2022-05-19 07:40:00|200756.3|200606.3|200541.3|200391.3|200812.1|200662.1|200535.8|200385.8|874
1652946300000|2022-05-19 07:45:00|200538.6|200388.6|200502.1|200352.1|200568.2|200418.2|200422.3|200272.3|796
1652946600000|2022-05-19 07:50:00|200501.5|200351.5|200436.2|200286.2|200507|200357|200435.1|200285.1|739
1652946900000|2022-05-19 07:55:00|200439|200289|200301.4|200151.4|200462.2|200312.2|200236.7|200086.7|861
1652947200000|2022-05-19 08:00:00|200301.6|200151.6|200310.6|200160.6|200354.7|200204.7|200261.9|200111.9|910
1652947500000|2022-05-19 08:05:00|200308.8|200158.8|200307.3|200157.3|200396.9|200246.9|200300.6|200150.6|901
1652947800000|2022-05-19 08:10:00|200307.2|200157.2|200199|200049|200386.1|200236.1|200197.7|200047.7|918
1652948100000|2022-05-19 08:15:00|200199.3|200049.3|200237.7|200087.7|200271.8|200121.8|200146.8|199996.8|764
1652948400000|2022-05-19 08:20:00|200234.4|200084.4|200250.4|200100.4|200342.8|200192.8|200227.4|200077.4|694
1652948700000|2022-05-19 08:25:00|200247.9|200097.9|200171|200021|200247.9|200097.9|200105.5|199955.5|848
1652949000000|2022-05-19 08:30:00|200170.9|200020.9|200243.2|200093.2|200248.2|200098.2|200118.3|199968.3|824
1652949300000|2022-05-19 08:35:00|200247.9|200097.9|200161.6|200011.6|200285.4|200135.4|200159.1|200009.1|780
1652949600000|2022-05-19 08:40:00|200162.8|200012.8|200158.2|200008.2|200206.3|200056.3|200151.9|200001.9|777
1652949900000|2022-05-19 08:45:00|200157.8|200007.8|200083.8|199933.8|200157.8|200007.8|200018.3|199868.3|784
1652950200000|2022-05-19 08:50:00|200085|199935|199964.9|199814.9|200088.4|199938.4|199914.1|199764.1|728
1652950500000|2022-05-19 08:55:00|199962.2|199812.2|200121.1|199971.1|200139.2|199989.2|199935|199785|863
1652950800000|2022-05-19 09:00:00|200120|199970|200169.2|200019.2|200234|200084|200118.8|199968.8|776
1652951100000|2022-05-19 09:05:00|200169.3|200019.3|200036.4|199886.4|200181.8|200031.8|200022.1|199872.1|701
1652951400000|2022-05-19 09:10:00|200033.6|199883.6|200158.5|200008.5|200231.6|200081.6|200027.6|199877.6|838
1652951700000|2022-05-19 09:15:00|200160.4|200010.4|200113.5|199963.5|200168.3|200018.3|200096.5|199946.5|707
1652952000000|2022-05-19 09:20:00|200114.8|199964.8|200146.1|199996.1|200156.3|200006.3|200068.4|199918.4|701
1652952300000|2022-05-19 09:25:00|200144.4|199994.4|200149.8|199999.8|200161.3|200011.3|200086.6|199936.6|812
1652952600000|2022-05-19 09:30:00|200149.4|199999.4|200122|199972|200223|200073|200109.8|199959.8|818
1652952900000|2022-05-19 09:35:00|200120.9|199970.9|200139.7|199989.7|200192.6|200042.6|200094.6|199944.6|777
1652953200000|2022-05-19 09:40:00|200139.8|199989.8|200162.2|200012.2|200188.6|200038.6|200131.2|199981.2|754
1652953500000|2022-05-19 09:45:00|200162.4|200012.4|200106.9|199956.9|200191.9|200041.9|200100.7|199950.7|781
1652953800000|2022-05-19 09:50:00|200105.8|199955.8|200091.4|199941.4|200141.7|199991.7|200085.8|199935.8|680
1652954100000|2022-05-19 09:55:00|200090.7|199940.7|200102.2|199952.2|200132|199982|200088.7|199938.7|802
1652954400000|2022-05-19 10:00:00|200101.7|199951.7|199989.6|199839.6|200157.6|200007.6|199977.2|199827.2|710
1652954700000|2022-05-19 10:05:00|199990.7|199840.7|199822.8|199672.8|199991|199841|199774.6|199624.6|707
1652955000000|2022-05-19 10:10:00|199823.7|199673.7|199768.3|199618.3|199823.7|199673.7|199761.2|199611.2|644
1652955300000|2022-05-19 10:15:00|199768.5|199618.5|199863.1|199713.1|199881.3|199731.3|199766.6|199616.6|670
1652955600000|2022-05-19 10:20:00|199859.8|199709.8|199822.6|199672.6|199873.3|199723.3|199810.1|199660.1|686
1652955900000|2022-05-19 10:25:00|199822.5|199672.5|199875.4|199725.4|199875.4|199725.4|199781|199631|609
1652956200000|2022-05-19 10:30:00|199874.8|199724.8|199949.3|199799.3|199993|199843|199872.8|199722.8|732
1652956500000|2022-05-19 10:35:00|199948.5|199798.5|199856.5|199706.5|199948.5|199798.5|199851.8|199701.8|666
1652956800000|2022-05-19 10:40:00|199858.3|199708.3|199709.4|199559.4|199864.8|199714.8|199702.2|199552.2|571
1652957100000|2022-05-19 10:45:00|199710|199560|199649.5|199499.5|199710|199560|199584.5|199434.5|717
1652957400000|2022-05-19 10:50:00|199650.8|199500.8|199575.3|199425.3|199718|199568|199558.9|199408.9|752
1652957700000|2022-05-19 10:55:00|199568.1|199418.1|199628.9|199478.9|199664|199514|199540.8|199390.8|927
1652958000000|2022-05-19 11:00:00|199627.6|199477.6|199720.3|199570.3|199725.9|199575.9|199498.2|199394.7|871
1652958300000|2022-05-19 11:05:00|199722|199572|199835.1|199685.1|199865.1|199715.1|199705.6|199555.6|921
1652958600000|2022-05-19 11:10:00|199836.4|199686.4|199781.5|199631.5|199920.4|199770.4|199777.8|199627.8|735
1652958900000|2022-05-19 11:15:00|199780.4|199630.4|199753.6|199603.6|199867.2|199717.2|199685.1|199535.1|803
1652959200000|2022-05-19 11:20:00|199753.8|199603.8|199715.2|199565.2|199788|199638|199635.5|199485.5|785
1652959500000|2022-05-19 11:25:00|199715.4|199565.4|199634.2|199484.2|199766.5|199616.5|199634|199484|824
1652959800000|2022-05-19 11:30:00|199632.4|199482.4|199667.3|199517.3|199726.9|199622|199630.4|199480.4|901
1652960100000|2022-05-19 11:35:00|199666.7|199516.7|199563.6|199413.6|199709.6|199588.5|199550.4|199400.4|863
1652960400000|2022-05-19 11:40:00|199562.2|199412.2|199500.5|199350.5|199584.3|199445.8|199478.7|199328.7|869
1652960700000|2022-05-19 11:45:00|199499.4|199349.4|199577.6|199427.6|199589.5|199478.9|199451|199322.7|856
1652961000000|2022-05-19 11:50:00|199577.8|199427.8|199563.4|199413.4|199587.6|199478.3|199505|199394.7|936
1652961300000|2022-05-19 11:55:00|199563|199413|199503.7|199353.7|199572.6|199422.6|199413.4|199312.7|793
1652961600000|2022-05-19 12:00:00|199503.8|199353.8|199514.5|199364.5|199531.1|199407.7|199421.7|199271.7|751
1652961900000|2022-05-19 12:05:00|199514.9|199364.9|199500.4|199350.4|199528|199391.9|199441.6|199322.5|489
1652962200000|2022-05-19 12:10:00|199500.2|199350.2|199639|199489|199657.6|199507.6|199464.1|199314.1|704
1652962500000|2022-05-19 12:15:00|199639.1|199489.1|199688.6|199538.6|199720.8|199615.5|199613|199486.9|721
1652962800000|2022-05-19 12:20:00|199687.5|199537.5|199601.6|199451.6|199692.2|199542.2|199520.2|199399.4|725
1652963100000|2022-05-19 12:25:00|199601.9|199451.9|199560.6|199410.6|199604.4|199454.4|199524.9|199374.9|688
1652963400000|2022-05-19 12:30:00|199559.4|199409.4|199471.6|199321.6|199613.5|199463.5|199437.7|199305.5|978
1652963700000|2022-05-19 12:35:00|199469|199319|199275.5|199125.5|199471.6|199323.3|199154|199048.1|1063
1652964000000|2022-05-19 12:40:00|199278.7|199128.7|199300.4|199150.4|199406.3|199256.3|199198.5|199087.4|966
1652964300000|2022-05-19 12:45:00|199300.6|199150.6|199299.4|199149.4|199367.8|199217.8|199168.8|199054.6|890
1652964600000|2022-05-19 12:50:00|199306.2|199156.2|199294.6|199144.6|199321.4|199192.5|199195.9|199048.8|975
1652964900000|2022-05-19 12:55:00|199294.5|199144.5|199157.4|199007.4|199294.5|199144.5|199079.9|198980|924
1652965200000|2022-05-19 13:00:00|199159.4|199009.4|199071.9|198921.9|199203.5|199053.5|199007.1|198896.2|963
1652965500000|2022-05-19 13:05:00|199071.8|198921.8|199049.2|198899.2|199122.4|198972.4|198981.8|198881.9|941
1652965800000|2022-05-19 13:10:00|199047.3|198897.3|198885.4|198735.4|199052.1|198940.8|198802.8|198652.8|1007
1652966100000|2022-05-19 13:15:00|198886|198736|198905.4|198755.4|198933.8|198785.8|198823.2|198673.2|962
1652966400000|2022-05-19 13:20:00|198904.9|198754.9|199028.5|198878.5|199030.3|198880.3|198790.1|198640.1|871
1652966700000|2022-05-19 13:25:00|199028.1|198878.1|199024.7|198874.7|199053.1|198903.1|198949.8|198799.8|899
1652967000000|2022-05-19 13:30:00|199025.9|198875.9|199030.7|198880.7|199035|198885|198839.5|198689.5|1117
1652967300000|2022-05-19 13:35:00|199026.8|198876.8|199169.9|199019.9|199266.8|199116.8|198990.6|198840.6|1091
1652967600000|2022-05-19 13:40:00|199168.3|199018.3|199320.8|199170.8|199346.7|199196.7|199050.9|198900.9|1061
1652967900000|2022-05-19 13:45:00|199318.7|199168.7|199448.5|199298.5|199463.6|199313.6|199211.7|199061.7|1073
1652968200000|2022-05-19 13:50:00|199448.6|199298.6|199287.6|199137.6|199467.4|199317.4|199284.7|199134.7|1042
1652968500000|2022-05-19 13:55:00|199289.7|199139.7|199282.3|199132.3|199367.1|199217.1|199170.9|199020.9|1010
1652968800000|2022-05-19 14:00:00|199291.3|199141.3|199246.5|199096.5|199316.4|199166.4|199106.1|198956.1|1092
1652969100000|2022-05-19 14:05:00|199245.9|199095.9|199394.6|199244.6|199461|199311|199219.5|199069.5|1102
1652969400000|2022-05-19 14:10:00|199395.8|199245.8|199257.6|199107.6|199410.9|199283.7|199191.1|199041.1|1076
1652969700000|2022-05-19 14:15:00|199259.3|199109.3|199354.9|199204.9|199371.7|199268.2|199179.8|199037.9|1087
1652970000000|2022-05-19 14:20:00|199352.6|199202.6|199157.7|199007.7|199378.6|199228.6|199117|198989.6|1076
1652970300000|2022-05-19 14:25:00|199159.6|199009.6|199309.1|199159.1|199349|199218.4|199136.3|199003.9|1077
1652970600000|2022-05-19 14:30:00|199312.9|199162.9|199441.5|199291.5|199489.5|199350.4|199286.1|199140.2|1083
1652970900000|2022-05-19 14:35:00|199441.8|199291.8|199702.4|199552.4|199778.1|199628.1|199353.9|199250.2|1051
1652971200000|2022-05-19 14:40:00|199653.5|199503.5|199684|199534|199860|199744.6|199627.1|199477.1|1092
1652971500000|2022-05-19 14:45:00|199682.5|199532.5|199727.5|199577.5|199772.7|199635.5|199573.7|199436.9|1053
1652971800000|2022-05-19 14:50:00|199725.8|199575.8|199455.8|199305.8|199829.5|199679.5|199454.8|199304.8|1064
1652972100000|2022-05-19 14:55:00|199456.8|199306.8|199473.6|199323.6|199514.8|199364.8|199375.2|199225.2|1139
1652972400000|2022-05-19 15:00:00|199475.1|199325.1|199719.7|199569.7|199724.1|199574.1|199407.1|199257.1|1082
1652972700000|2022-05-19 15:05:00|199719.4|199569.4|199483.7|199333.7|199825.1|199691.8|199481.5|199331.5|1049
1652973000000|2022-05-19 15:10:00|199483.9|199333.9|199533.1|199383.1|199562.7|199412.7|199368.5|199231.6|1053
1652973300000|2022-05-19 15:15:00|199534|199384|199459|199309|199616.8|199466.8|199410.6|199260.6|977
1652973600000|2022-05-19 15:20:00|199458.8|199308.8|199407.6|199257.6|199532.4|199382.4|199351.9|199224.4|930
1652973900000|2022-05-19 15:25:00|199409.7|199259.7|199429|199279|199507.7|199380|199351.5|199246.4|914
1652974200000|2022-05-19 15:30:00|199427.8|199277.8|199280.6|199130.6|199428.8|199286|199249.3|199099.3|953
1652974500000|2022-05-19 15:35:00|199281.4|199131.4|199168.3|199018.3|199336.8|199186.8|199115.6|199012.7|904
1652974800000|2022-05-19 15:40:00|199168|199018|199139.1|198989.1|199168|199055|199059.1|198909.1|978
1652975100000|2022-05-19 15:45:00|199140|198990|199241.5|199091.5|199241.5|199091.5|199094.2|198985.1|849
1652975400000|2022-05-19 15:50:00|199241.7|199091.7|199314.5|199164.5|199345.2|199195.2|199238.9|199088.9|807
1652975700000|2022-05-19 15:55:00|199315|199165|199318.6|199168.6|199373.5|199259.9|199280.9|199155.9|835
1652976000000|2022-05-19 16:00:00|199317.8|199167.8|199357.1|199207.1|199388.3|199287.5|199294.4|199144.4|764
1652976300000|2022-05-19 16:05:00|199359.6|199209.6|199351.2|199201.2|199427.7|199277.7|199297.8|199147.8|741
1652976600000|2022-05-19 16:10:00|199351.9|199201.9|199329.7|199179.7|199374.1|199267.6|199298.4|199148.4|795
1652976900000|2022-05-19 16:15:00|199329.8|199179.8|199375.9|199225.9|199379.2|199248|199258|199108|810
1652977200000|2022-05-19 16:20:00|199375.6|199225.6|199325.1|199175.1|199428.2|199281.4|199308.7|199158.7|895
1652977500000|2022-05-19 16:25:00|199322.9|199172.9|199102.9|198952.9|199329.1|199179.1|199043.5|198930.6|798
1652977800000|2022-05-19 16:30:00|199098.4|198948.4|199267.8|199117.8|199269.3|199119.3|199064.8|198914.8|845
1652978100000|2022-05-19 16:35:00|199265.9|199115.9|199257.5|199107.5|199299|199149|199165.9|199015.9|711
1652978400000|2022-05-19 16:40:00|199261.6|199111.6|199341|199191|199355.3|199249.4|199232|199090.4|779
1652978700000|2022-05-19 16:45:00|199347.9|199197.9|199313.7|199163.7|199357.1|199248.9|199266|199159.7|681
1652979000000|2022-05-19 16:50:00|199314.2|199164.2|199320.8|199170.8|199324.8|199215.5|199211.3|199107.5|780
1652979300000|2022-05-19 16:55:00|199318.5|199168.5|199188.9|199038.9|199332.8|199202.5|199146.9|199035.7|742
1652979600000|2022-05-19 17:00:00|199187.4|199037.4|199218.4|199068.4|199284.7|199134.7|199165.7|199015.7|791
1652979900000|2022-05-19 17:05:00|199218.7|199068.7|199207.9|199057.9|199267.7|199117.7|199160.8|199010.8|903
1652980200000|2022-05-19 17:10:00|199206.1|199056.1|199329.5|199179.5|199357.2|199250.5|199196.8|199046.8|886
1652980500000|2022-05-19 17:15:00|199330.3|199180.3|199281.8|199131.8|199409.1|199302.5|199231.1|199126.3|922
1652980800000|2022-05-19 17:20:00|199282|199132|199225.3|199075.3|199316.1|199166.1|199184|199068.6|885
1652981100000|2022-05-19 17:25:00|199223.2|199073.2|199245.3|199095.3|199283|199178.9|199164.2|199014.2|830
1652981400000|2022-05-19 17:30:00|199243.9|199093.9|199163.2|199013.2|199292.9|199151.1|199113|198963|761
1652981700000|2022-05-19 17:35:00|199161.7|199011.7|199143.9|198993.9|199257.4|199107.4|199114.2|198964.2|805
1652982000000|2022-05-19 17:40:00|199142.5|198992.5|199126.5|198976.5|199180.2|199034.2|199063.4|198945.7|738
1652982300000|2022-05-19 17:45:00|199126.6|198976.6|199232.8|199082.8|199243|199093|199058.2|198957.4|815
1652982600000|2022-05-19 17:50:00|199230.4|199080.4|199130.1|198980.1|199234.6|199084.6|199070.7|198971.2|820
1652982900000|2022-05-19 17:55:00|199129.6|198979.6|199000.5|198850.5|199132.9|199035.9|198952|198829.2|960
1652983200000|2022-05-19 18:00:00|198996.1|198846.1|199114.6|198964.6|199120.6|198970.6|198995.3|198845.3|950
1652983500000|2022-05-19 18:05:00|199114.8|198964.8|199026.6|198876.6|199158.1|199035.6|199021.9|198871.9|913
1652983800000|2022-05-19 18:10:00|199025.3|198875.3|199066.7|198916.7|199118|198968|198990.2|198854.6|922
1652984100000|2022-05-19 18:15:00|199068.2|198918.2|199073.8|198923.8|199073.8|198976|198976.8|198838|842
1652984400000|2022-05-19 18:20:00|199073.7|198923.7|199012.9|198862.9|199130.4|199016.3|198954.5|198849.8|879
1652984700000|2022-05-19 18:25:00|199010.8|198860.8|198882.8|198832.8|199087.9|198937.9|198865.6|198767.2|895
1652985000000|2022-05-19 18:30:00|198875.7|198825.7|199028.5|198878.5|199030.8|198880.8|198875.7|198759.1|841
1652985300000|2022-05-19 18:35:00|199028.3|198878.3|199063.3|198913.3|199068.7|198918.7|198974.8|198824.8|727
1652985600000|2022-05-19 18:40:00|199066.4|198916.4|199068.3|198918.3|199171|199021|199034.4|198884.4|846
1652985900000|2022-05-19 18:45:00|199066.6|198916.6|198997.8|198847.8|199134.8|198994.1|198997.8|198847.8|849
1652986200000|2022-05-19 18:50:00|199001.4|198851.4|199084.8|198934.8|199127.5|198977.5|198959.3|198809.3|940
1652986500000|2022-05-19 18:55:00|199086.9|198936.9|199201|199051|199244.8|199094.8|199085|198935|875
1652986800000|2022-05-19 19:00:00|199201.7|199051.7|199183|199033|199292.1|199142.1|199141.2|198991.2|848
1652987100000|2022-05-19 19:05:00|199182.6|199032.6|199332.7|199182.7|199339.4|199189.4|199165.8|199015.8|874
1652987400000|2022-05-19 19:10:00|199331.5|199181.5|199352|199202|199373.3|199248.9|199277.8|199150.6|828
1652987700000|2022-05-19 19:15:00|199352.5|199202.5|199314.7|199164.7|199376.6|199260.3|199282.2|199132.2|785
1652988000000|2022-05-19 19:20:00|199314.6|199164.6|199321.7|199171.7|199323.3|199173.3|199234.3|199084.3|829
1652988300000|2022-05-19 19:25:00|199321.9|199171.9|199409.1|199259.1|199427.5|199277.5|199303|199153|805
1652988600000|2022-05-19 19:30:00|199407.4|199257.4|199354.7|199204.7|199413.6|199263.6|199324.1|199174.1|777
1652988900000|2022-05-19 19:35:00|199349.5|199199.5|199388.8|199238.8|199439.4|199289.4|199349.5|199199.5|871
1652989200000|2022-05-19 19:40:00|199388.5|199238.5|199266.3|199116.3|199391.1|199241.1|199239.8|199089.8|862
1652989500000|2022-05-19 19:45:00|199265.1|199115.1|199366.5|199216.5|199370.8|199220.8|199257.7|199107.7|810
1652989800000|2022-05-19 19:50:00|199341|199191|199326|199176|199389.3|199239.3|199304.9|199154.9|817
1652990100000|2022-05-19 19:55:00|199319.4|199169.4|199256.7|199106.7|199355.7|199205.7|199226.4|199087.5|827
1652990400000|2022-05-19 20:00:00|199260.1|199110.1|199369|199219|199390.2|199240.2|199256.9|199106.9|595
1652990700000|2022-05-19 20:05:00|199368.8|199218.8|199374.2|199224.2|199379.2|199229.2|199351.6|199201.6|518
1652991000000|2022-05-19 20:10:00|199374.1|199224.1|199401.1|199251.1|199444.2|199294.2|199367|199217|478
1652991300000|2022-05-19 20:15:00|199401.5|199251.5|199403|199253|199433.2|199283.2|199395.7|199245.7|450
1652991600000|2022-05-19 20:20:00|199403.2|199253.2|199399.3|199249.3|199443.6|199293.6|199379|199229|502
1652991900000|2022-05-19 20:25:00|199400.6|199250.6|199363.7|199213.7|199405.5|199255.5|199343.2|199193.2|589
1652992200000|2022-05-19 20:30:00|199362.1|199212.1|199431.5|199281.5|199446.5|199296.5|199283.8|199133.8|553
1652992500000|2022-05-19 20:35:00|199435.3|199285.3|199428.8|199278.8|199443.9|199293.9|199423.8|199273.8|427
1652992800000|2022-05-19 20:40:00|199428.6|199278.6|199474.1|199324.1|199488|199338|199428|199278|306
1652993100000|2022-05-19 20:45:00|199473.9|199323.9|199403.6|199253.6|199490.6|199340.6|199377.3|199227.3|391
1652993400000|2022-05-19 20:50:00|199402.2|199252.2|199518.5|199368.5|199522|199372|199394.1|199244.1|384
1652993700000|2022-05-19 20:55:00|199517.1|199367.1|199400.9|199090.9|199532.1|199382.1|199380.3|199070.3|349
1652994000000|2022-05-19 21:00:00|199393.6|199083.6|199480|199170|199482.2|199258.9|199074.4|198924.4|61
1652994300000|2022-05-19 21:05:00|199478.7|199168.7|199497.5|199187.5|199499.3|199189.3|199433.3|199123.3|149
1652994600000|2022-05-19 21:10:00|199499.3|199189.3|199370.9|199095.7|199504.9|199194.9|199272|199039.9|642
1652994900000|2022-05-19 21:15:00|199311.8|199161.8|199405.5|199095.5|199525.8|199215.8|199293.2|198983.2|580
1652995200000|2022-05-19 21:20:00|199405.4|199095.4|199371.7|199061.7|199463.9|199153.9|199366.2|199056.2|388
1652995500000|2022-05-19 21:25:00|199371.3|199061.3|199371.7|199061.7|199381.9|199071.9|199362.9|199052.9|139
1652995800000|2022-05-19 21:30:00|199370.8|199060.8|199372|199062|199377.8|199067.8|199358.7|199048.7|169
1652996100000|2022-05-19 21:35:00|199369.7|199059.7|199411.7|199101.7|199426.9|199116.9|199358.6|199048.6|144
1652996400000|2022-05-19 21:40:00|199412.6|199102.6|199411|199101|199434.3|199124.3|199406.8|199096.8|123
1652996700000|2022-05-19 21:45:00|199361.2|199051.2|199406.3|199096.3|199420.3|199110.3|199361.2|199051.2|220
1652997000000|2022-05-19 21:50:00|199406.2|199096.2|199409.6|199099.6|199423.6|199113.6|199394|199084|315
1652997300000|2022-05-19 21:55:00|199410.1|199100.1|199395.4|199085.4|199426|199116|199369|199059|272
1652997600000|2022-05-19 22:00:00|199393.4|199083.4|199316.8|199166.8|199404.1|199188.8|199301.2|199017.3|477
1652997900000|2022-05-19 22:05:00|199318.4|199168.4|199315.9|199165.9|199379.7|199195.4|199288.9|199107.7|377
1652998200000|2022-05-19 22:10:00|199324.6|199174.6|199328.9|199178.9|199344.2|199194.2|199295.9|199145.9|360
1652998500000|2022-05-19 22:15:00|199327.9|199177.9|199389.5|199239.5|199431.2|199281.2|199290.8|199140.8|557
1652998800000|2022-05-19 22:20:00|199387.8|199237.8|199342.7|199192.7|199396.8|199246.8|199323.2|199173.2|519
1652999100000|2022-05-19 22:25:00|199344.5|199194.5|199381.7|199231.7|199391.1|199241.1|199287.3|199137.3|396
1652999400000|2022-05-19 22:30:00|199381.2|199231.2|199377.5|199227.5|199427.2|199277.2|199370.2|199220.2|401
1652999700000|2022-05-19 22:35:00|199377.9|199227.9|199421.4|199271.4|199421.4|199271.4|199375.1|199225.1|402
1653000000000|2022-05-19 22:40:00|199418.1|199268.1|199428.7|199278.7|199436.4|199286.4|199380.8|199230.8|409
1653000300000|2022-05-19 22:45:00|199428.5|199278.5|199424.8|199274.8|199437.4|199287.4|199378.3|199228.3|438
1653000600000|2022-05-19 22:50:00|199424.4|199274.4|199424.3|199274.3|199435.5|199285.5|199394.7|199244.7|261
1653000900000|2022-05-19 22:55:00|199424.4|199274.4|199438.2|199288.2|199445.8|199295.8|199407.3|199257.3|306
1653001200000|2022-05-19 23:00:00|199440.7|199290.7|199430.7|199280.7|199468.1|199318.1|199408.9|199258.9|360
1653001500000|2022-05-19 23:05:00|199426.7|199276.7|199447.7|199297.7|199475.4|199325.4|199394.4|199244.4|325
1653001800000|2022-05-19 23:10:00|199448.8|199298.8|199466.8|199316.8|199491.8|199341.8|199432.7|199282.7|349
1653002100000|2022-05-19 23:15:00|199466.6|199316.6|199484.2|199334.2|199567.5|199372.7|199454.8|199286.5|543
1653002400000|2022-05-19 23:20:00|199484.9|199334.9|199480.5|199330.5|199523.7|199373.7|199458.6|199308.6|465
1653002700000|2022-05-19 23:25:00|199480.8|199330.8|199390.9|199240.9|199485.7|199335.7|199311.5|199161.5|523
1653003000000|2022-05-19 23:30:00|199369.1|199219.1|199381.4|199231.4|199399.6|199249.6|199353.3|199203.3|366
1653003300000|2022-05-19 23:35:00|199381.9|199231.9|199448.5|199298.5|199476.6|199326.6|199352.8|199202.8|352
1653003600000|2022-05-19 23:40:00|199448.8|199298.8|199426.1|199276.1|199460.8|199310.8|199401.2|199251.2|315
1653003900000|2022-05-19 23:45:00|199421.2|199271.2|199411.7|199261.7|199453.3|199303.3|199379|199229|435
1653004200000|2022-05-19 23:50:00|199412|199262|199419.4|199269.4|199436.7|199286.7|199386.9|199236.9|630
1653004500000|2022-05-19 23:55:00|199418.2|199268.2|199439.6|199289.6|199471.4|199321.4|199415.9|199265.9|586
1653004800000|2022-05-20 00:00:00|199421.9|199271.9|199381.9|199231.9|199424.3|199274.3|199374|199224|565
1653005100000|2022-05-20 00:05:00|199382.9|199232.9|199341.3|199191.3|199402.5|199252.5|199322|199172|393
1653005400000|2022-05-20 00:10:00|199340.8|199190.8|199333.4|199183.4|199343.6|199193.6|199312.9|199162.9|416
1653005700000|2022-05-20 00:15:00|199333|199183|199376.4|199226.4|199378.7|199228.7|199304.9|199154.9|538
1653006000000|2022-05-20 00:20:00|199377.5|199227.5|199460.3|199310.3|199486.1|199336.1|199377.4|199227.4|608
1653006300000|2022-05-20 00:25:00|199460.1|199310.1|199416.7|199266.7|199484.3|199334.3|199416.1|199266.1|573
1653006600000|2022-05-20 00:30:00|199417.4|199267.4|199403.3|199253.3|199428.2|199278.2|199399.7|199249.7|501
1653006900000|2022-05-20 00:35:00|199402.1|199252.1|199383.2|199233.2|199429.1|199279.1|199372.2|199222.2|524
1653007200000|2022-05-20 00:40:00|199382|199232|199451.3|199301.3|199465.9|199315.9|199382|199232|683
1653007500000|2022-05-20 00:45:00|199449|199299|199479.4|199329.4|199482.5|199332.5|199418.6|199268.6|719
1653007800000|2022-05-20 00:50:00|199478.8|199328.8|199499.8|199349.8|199560.7|199410.7|199478|199328|838
1653008100000|2022-05-20 00:55:00|199500.5|199350.5|199420.8|199270.8|199537.5|199387.5|199401.4|199251.4|794
1653008400000|2022-05-20 01:00:00|199420.7|199270.7|199473|199323|199481.7|199331.7|199355.9|199205.9|727
1653008700000|2022-05-20 01:05:00|199471.6|199321.6|199505.9|199355.9|199530.9|199380.9|199468.9|199318.9|642
1653009000000|2022-05-20 01:10:00|199505|199355|199513.7|199363.7|199549.8|199399.8|199495.7|199345.7|567
1653009300000|2022-05-20 01:15:00|199514.9|199364.9|199383.3|199233.3|199547.1|199397.1|199371|199221|667
1653009600000|2022-05-20 01:20:00|199383.1|199233.1|199390.2|199240.2|199425|199275|199361|199211|612
1653009900000|2022-05-20 01:25:00|199387.9|199237.9|199394.8|199244.8|199440.5|199290.5|199354.6|199204.6|538
1653010200000|2022-05-20 01:30:00|199396.1|199246.1|199264.1|199114.1|199432.4|199282.4|199255.5|199105.5|660
1653010500000|2022-05-20 01:35:00|199268.4|199118.4|199343|199193|199401.5|199251.5|199262.8|199112.8|752
1653010800000|2022-05-20 01:40:00|199345.4|199195.4|199355.4|199205.4|199373.1|199223.1|199301.1|199151.1|654
1653011100000|2022-05-20 01:45:00|199357.6|199207.6|199487.5|199337.5|199496|199346|199331.6|199181.6|638
1653011400000|2022-05-20 01:50:00|199485.4|199335.4|199485.2|199335.2|199536.6|199386.6|199469.1|199319.1|636
1653011700000|2022-05-20 01:55:00|199484.9|199334.9|199512.5|199362.5|199539.4|199389.4|199467|199317|540
1653012000000|2022-05-20 02:00:00|199513.7|199363.7|199564.4|199414.4|199578.7|199428.7|199500.3|199350.3|595
1653012300000|2022-05-20 02:05:00|199562.7|199412.7|199599.3|199449.3|199604.4|199454.4|199536.2|199386.2|613
1653012600000|2022-05-20 02:10:00|199598.9|199448.9|199609.4|199459.4|199633.3|199483.3|199564.8|199414.8|644
1653012900000|2022-05-20 02:15:00|199610.1|199460.1|199640.1|199490.1|199652.7|199502.7|199595.9|199445.9|711
1653013200000|2022-05-20 02:20:00|199640.8|199490.8|199642.1|199492.1|199652.9|199502.9|199614.6|199464.6|524
1653013500000|2022-05-20 02:25:00|199641.9|199491.9|199662.3|199512.3|199665.9|199515.9|199605.5|199455.5|450
1653013800000|2022-05-20 02:30:00|199658.5|199508.5|199697.1|199547.1|199715.5|199565.5|199650.6|199500.6|393
1653014100000|2022-05-20 02:35:00|199700.4|199550.4|199644.9|199494.9|199709.2|199559.2|199633.4|199483.4|522
1653014400000|2022-05-20 02:40:00|199651.4|199501.4|199670.1|199520.1|199703.9|199553.9|199628.9|199478.9|578
1653014700000|2022-05-20 02:45:00|199664.9|199514.9|199572.3|199422.3|199684.5|199534.5|199559.6|199409.6|685
1653015000000|2022-05-20 02:50:00|199568.1|199418.1|199586.8|199436.8|199601.9|199451.9|199547.4|199397.4|612
1653015300000|2022-05-20 02:55:00|199587.7|199437.7|199614.5|199464.5|199619.6|199469.6|199581|199431|496
1653015600000|2022-05-20 03:00:00|199614.3|199464.3|199624.4|199474.4|199656.9|199506.9|199604.5|199454.5|484
1653015900000|2022-05-20 03:05:00|199622.6|199472.6|199620.2|199470.2|199633|199483|199597.7|199447.7|681
1653016200000|2022-05-20 03:10:00|199620.1|199470.1|199617.8|199467.8|199649.2|199499.2|199598.4|199448.4|575
1653016500000|2022-05-20 03:15:00|199617.5|199467.5|199622.7|199472.7|199644.1|199494.1|199593|199443|575
1653016800000|2022-05-20 03:20:00|199622.8|199472.8|199630.8|199480.8|199646.4|199496.4|199614.2|199464.2|545
1653017100000|2022-05-20 03:25:00|199630.3|199480.3|199651|199501|199654.8|199504.8|199599.3|199449.3|470
1653017400000|2022-05-20 03:30:00|199648.5|199498.5|199646.1|199496.1|199667|199517|199614.6|199464.6|372
1653017700000|2022-05-20 03:35:00|199649.1|199499.1|199580.3|199430.3|199659.9|199509.9|199575|199425|399
1653018000000|2022-05-20 03:40:00|199581.6|199431.6|199567.9|199417.9|199610.8|199460.8|199558.8|199408.8|354
1653018300000|2022-05-20 03:45:00|199567|199417|199594.4|199444.4|199594.9|199444.9|199540.4|199390.4|457
1653018600000|2022-05-20 03:50:00|199590.3|199440.3|199528.6|199378.6|199617.7|199467.7|199514.1|199364.1|569
1653018900000|2022-05-20 03:55:00|199529.7|199379.7|199531.3|199381.3|199546.7|199396.7|199521.5|199371.5|417
1653019200000|2022-05-20 04:00:00|199529.5|199379.5|199485.4|199335.4|199571.9|199421.9|199477.5|199327.5|535
1653019500000|2022-05-20 04:05:00|199485.8|199335.8|199413|199263|199496|199346|199409.2|199259.2|777
1653019800000|2022-05-20 04:10:00|199418.7|199268.7|199416.5|199266.5|199433|199283|199400.6|199250.6|825
1653020100000|2022-05-20 04:15:00|199416.4|199266.4|199446.2|199296.2|199450.4|199300.4|199367|199217|609
1653020400000|2022-05-20 04:20:00|199446.3|199296.3|199341.8|199191.8|199453.3|199303.3|199341.5|199191.5|701
1653020700000|2022-05-20 04:25:00|199342|199192|199259.3|199109.3|199350.9|199200.9|199226.1|199076.1|605
1653021000000|2022-05-20 04:30:00|199259.4|199109.4|199311.1|199161.1|199313.1|199163.1|199258|199108|534
1653021300000|2022-05-20 04:35:00|199308.3|199158.3|199347.8|199197.8|199354.9|199204.9|199278.2|199128.2|482
1653021600000|2022-05-20 04:40:00|199345.6|199195.6|199342.4|199192.4|199373.9|199223.9|199337.8|199187.8|439
1653021900000|2022-05-20 04:45:00|199339.3|199189.3|199302.7|199152.7|199339.3|199189.3|199271.5|199121.5|328
1653022200000|2022-05-20 04:50:00|199295.1|199145.1|199301.9|199151.9|199317.5|199167.5|199286.2|199136.2|252
1653022500000|2022-05-20 04:55:00|199302.5|199152.5|199283.8|199133.8|199310.2|199160.2|199264.2|199114.2|326
1653022800000|2022-05-20 05:00:00|199286.2|199136.2|199329|199179|199355.2|199205.2|199259.6|199109.6|604
1653023100000|2022-05-20 05:05:00|199328.9|199178.9|199300.7|199150.7|199338.9|199188.9|199285.7|199135.7|406
1653023400000|2022-05-20 05:10:00|199300.5|199150.5|199250|199100|199305.1|199155.1|199245.3|199095.3|439
1653023700000|2022-05-20 05:15:00|199249.7|199099.7|199217.9|199067.9|199299|199149|199211.6|199061.6|566
1653024000000|2022-05-20 05:20:00|199218.4|199068.4|199225|199075|199253.9|199103.9|199137.6|198987.6|475
1653024300000|2022-05-20 05:25:00|199227.5|199077.5|199214.2|199064.2|199246.5|199096.5|199199.7|199049.7|466
1653024600000|2022-05-20 05:30:00|199215.4|199065.4|199148.8|198998.8|199229.5|199079.5|199112.1|198962.1|608
1653024900000|2022-05-20 05:35:00|199146.6|198996.6|199071.2|198921.2|199146.6|198996.6|199029.4|198879.4|461
1653025200000|2022-05-20 05:40:00|199074.1|198924.1|199084.7|198934.7|199110.2|198960.2|199065.4|198915.4|561
1653025500000|2022-05-20 05:45:00|199084.8|198934.8|199068.7|198918.7|199127.4|198977.4|199064.4|198914.4|509
1653025800000|2022-05-20 05:50:00|199069.1|198919.1|199071.4|198921.4|199079.6|198929.6|199014.9|198864.9|491
1653026100000|2022-05-20 05:55:00|199078.7|198928.7|199073.3|198923.3|199090.5|198940.5|199051.3|198901.3|697
1653026400000|2022-05-20 06:00:00|199071.6|198921.6|199359.8|199209.8|199361.6|199211.6|199063.1|198913.1|849
1653026700000|2022-05-20 06:05:00|199358.5|199208.5|199281.7|199131.7|199408.8|199258.8|199275.7|199125.7|691
1653027000000|2022-05-20 06:10:00|199281.3|199131.3|199304.8|199154.8|199319|199169|199224.7|199074.7|956
1653027300000|2022-05-20 06:15:00|199305.2|199155.2|199369.3|199219.3|199391.4|199241.4|199301.2|199151.2|727
1653027600000|2022-05-20 06:20:00|199367.5|199217.5|199329.8|199179.8|199374.4|199224.4|199321.2|199171.2|654
1653027900000|2022-05-20 06:25:00|199329.9|199179.9|199403.1|199253.1|199417.6|199267.6|199326.6|199176.6|658
1653028200000|2022-05-20 06:30:00|199403.9|199253.9|199258.3|199108.3|199417.2|199267.2|199256.1|199106.1|575
1653028500000|2022-05-20 06:35:00|199255.2|199105.2|199264.5|199114.5|199283.2|199133.2|199222.4|199072.4|644
1653028800000|2022-05-20 06:40:00|199264.4|199114.4|199207.9|199057.9|199291.4|199141.4|199170.5|199020.5|629
1653029100000|2022-05-20 06:45:00|199202.9|199052.9|199260.4|199110.4|199269.8|199119.8|199193.3|199043.3|689
1653029400000|2022-05-20 06:50:00|199261.1|199111.1|199317.4|199167.4|199321.3|199171.3|199227.3|199077.3|647
1653029700000|2022-05-20 06:55:00|199318.8|199168.8|199250.4|199100.4|199345.7|199195.7|199248.8|199098.8|654
1653030000000|2022-05-20 07:00:00|199252|199102|199202.7|199052.7|199328|199178|199167.8|199017.8|847
1653030300000|2022-05-20 07:05:00|199202.4|199052.4|199236.5|199086.5|199246.8|199096.8|199162.4|199012.4|735
1653030600000|2022-05-20 07:10:00|199237|199087|199187.4|199037.4|199244.3|199094.3|199142.5|198992.5|727
1653030900000|2022-05-20 07:15:00|199187.1|199037.1|199322.8|199172.8|199327.3|199177.3|199159.9|199009.9|736
1653031200000|2022-05-20 07:20:00|199324.1|199174.1|199419.6|199269.6|199443.5|199293.5|199316.9|199166.9|773
1653031500000|2022-05-20 07:25:00|199419.8|199269.8|199329|199179|199447.5|199297.5|199301.6|199151.6|735
1653031800000|2022-05-20 07:30:00|199328.6|199178.6|199224.9|199074.9|199367.8|199217.8|199194.6|199044.6|756
1653032100000|2022-05-20 07:35:00|199225.3|199075.3|199202.8|199052.8|199249.7|199099.7|199147.3|198997.3|725
1653032400000|2022-05-20 07:40:00|199203.4|199053.4|199150.6|199000.6|199282.1|199132.1|199148.5|198998.5|746
1653032700000|2022-05-20 07:45:00|199150.4|199000.4|199179.5|199029.5|199224.7|199074.7|199130.1|198980.1|744
1653033000000|2022-05-20 07:50:00|199179.9|199029.9|199202.3|199052.3|199207.2|199057.2|199178|199028|648
1653033300000|2022-05-20 07:55:00|199202.9|199052.9|199428.8|199278.8|199440.7|199290.7|199201.7|199051.7|765
1653033600000|2022-05-20 08:00:00|199431.3|199281.3|199300.4|199150.4|199482.1|199332.1|199294.3|199144.3|756
1653033900000|2022-05-20 08:05:00|199300.2|199150.2|199256.8|199106.8|199301|199151|199241.1|199091.1|626
1653034200000|2022-05-20 08:10:00|199253.6|199103.6|199239.4|199089.4|199286.4|199136.4|199201.2|199051.2|703
1653034500000|2022-05-20 08:15:00|199240.3|199090.3|199326.8|199176.8|199380.8|199230.8|199234.9|199084.9|738
1653034800000|2022-05-20 08:20:00|199325.9|199175.9|199247.4|199097.4|199325.9|199175.9|199232.2|199082.2|720
1653035100000|2022-05-20 08:25:00|199247.5|199097.5|199191.8|199041.8|199256.8|199106.8|199184.3|199034.3|675
1653035400000|2022-05-20 08:30:00|199191.9|199041.9|199178.9|199028.9|199207.7|199057.7|199144.4|198994.4|613
1653035700000|2022-05-20 08:35:00|199179|199029|199144|198994|199218.6|199068.6|199127.9|198977.9|623
1653036000000|2022-05-20 08:40:00|199143.9|198993.9|199169.1|199019.1|199182.7|199032.7|199140.4|198990.4|627
1653036300000|2022-05-20 08:45:00|199169.6|199019.6|199260.1|199110.1|199265.1|199115.1|199116.7|198966.7|720
1653036600000|2022-05-20 08:50:00|199260.2|199110.2|199247.4|199097.4|199292.6|199142.6|199239.7|199089.7|495
1653036900000|2022-05-20 08:55:00|199247.5|199097.5|199315.7|199165.7|199333.1|199183.1|199184.7|199034.7|648
1653037200000|2022-05-20 09:00:00|199315.3|199165.3|199310.1|199160.1|199415.7|199265.7|199300|199150|632
1653037500000|2022-05-20 09:05:00|199309.9|199159.9|199464.1|199314.1|199482.1|199332.1|199309.9|199159.9|613
1653037800000|2022-05-20 09:10:00|199463.4|199313.4|199396.7|199246.7|199466.1|199316.1|199367.5|199217.5|807
1653038100000|2022-05-20 09:15:00|199396.9|199246.9|199433.7|199283.7|199443.3|199293.3|199368.5|199218.5|704
1653038400000|2022-05-20 09:20:00|199433.6|199283.6|199534.2|199384.2|199534.3|199384.3|199433.1|199283.1|649
1653038700000|2022-05-20 09:25:00|199534|199384|199573.5|199423.5|199611|199461|199474|199340.6|697
1653039000000|2022-05-20 09:30:00|199577.2|199427.2|199590.4|199440.4|199604.8|199454.8|199543.8|199393.8|611
1653039300000|2022-05-20 09:35:00|199590.3|199440.3|199612.7|199462.7|199683.4|199533.4|199583.5|199433.5|610
1653039600000|2022-05-20 09:40:00|199612.8|199462.8|199658|199508|199697.3|199547.3|199561.9|199411.9|574
1653039900000|2022-05-20 09:45:00|199658.8|199508.8|199586.2|199436.2|199660.2|199510.2|199560.2|199410.2|719
1653040200000|2022-05-20 09:50:00|199587.2|199437.2|199603.4|199453.4|199606.2|199456.2|199541.6|199391.6|709
1653040500000|2022-05-20 09:55:00|199602.9|199452.9|199591.9|199441.9|199619|199469|199556.9|199406.9|616
1653040800000|2022-05-20 10:00:00|199594.9|199444.9|199616.6|199466.6|199687.6|199537.6|199594.9|199444.9|622
1653041100000|2022-05-20 10:05:00|199616.9|199466.9|199518|199368|199653.8|199503.8|199507.6|199357.6|672
1653041400000|2022-05-20 10:10:00|199517.5|199367.5|199490.8|199340.8|199545|199395|199476.8|199326.8|544
1653041700000|2022-05-20 10:15:00|199491.1|199341.1|199479.7|199329.7|199522.1|199372.1|199423.5|199273.5|678
1653042000000|2022-05-20 10:20:00|199480.3|199330.3|199433.8|199283.8|199529.5|199379.5|199416|199266|778
1653042300000|2022-05-20 10:25:00|199434|199284|199389|199239|199443.4|199293.4|199357|199207|747
1653042600000|2022-05-20 10:30:00|199390.4|199240.4|199477.4|199327.4|199482.1|199332.1|199383.3|199233.3|729
1653042900000|2022-05-20 10:35:00|199478.4|199328.4|199365.3|199215.3|199499.6|199349.6|199362.7|199212.7|581
1653043200000|2022-05-20 10:40:00|199364.8|199214.8|199278.9|199128.9|199367.6|199217.6|199224.8|199074.8|602
1653043500000|2022-05-20 10:45:00|199279.8|199129.8|199273|199123|199334.3|199184.3|199272|199122|683
1653043800000|2022-05-20 10:50:00|199273.3|199123.3|199285.5|199135.5|199298.1|199148.1|199204.7|199054.7|528
1653044100000|2022-05-20 10:55:00|199285.2|199135.2|199114.6|198964.6|199286.1|199136.1|199107.3|198957.3|700
1653044400000|2022-05-20 11:00:00|199106.6|198956.6|199187.5|199037.5|199197.7|199047.7|199102.3|198952.3|735
1653044700000|2022-05-20 11:05:00|199188.1|199038.1|199225.5|199075.5|199238.9|199088.9|199147.4|198997.4|746
1653045000000|2022-05-20 11:10:00|199223.8|199073.8|199217|199067|199274|199124|199199|199049|603
1653045300000|2022-05-20 11:15:00|199216.9|199066.9|199169|199019|199216.9|199066.9|199128|198978|656
1653045600000|2022-05-20 11:20:00|199168.8|199018.8|199201.9|199051.9|199214.4|199064.4|199142.6|198992.6|628
1653045900000|2022-05-20 11:25:00|199202.9|199052.9|199203.5|199053.5|199221.3|199071.3|199144.4|198994.4|523
1653046200000|2022-05-20 11:30:00|199203.3|199053.3|199185.4|199035.4|199240.4|199090.4|199131|199027.7|526
1653046500000|2022-05-20 11:35:00|199186.2|199036.2|199144|198994|199196.6|199088.5|199083.6|198976.4|469
1653046800000|2022-05-20 11:40:00|199143.9|198993.9|199175.9|199025.9|199202.2|199062.2|199112.1|198993.9|556
1653047100000|2022-05-20 11:45:00|199179.4|199029.4|199152.2|199002.2|199200.7|199050.7|199138.6|198988.6|594
1653047400000|2022-05-20 11:50:00|199156.8|199006.8|199103.4|198953.4|199178|199028|199059|198915.4|631
1653047700000|2022-05-20 11:55:00|199101.9|198951.9|199111.5|198961.5|199177|199027|199088.7|198938.7|844
1653048000000|2022-05-20 12:00:00|199111.1|198961.1|199060.8|198910.8|199126.1|199001.5|198997.7|198847.7|929
1653048300000|2022-05-20 12:05:00|199059.4|198909.4|198939.9|198789.9|199061.2|198911.2|198904.3|198754.3|834
1653048600000|2022-05-20 12:10:00|198939.1|198789.1|198983|198833|198994.1|198844.1|198899.6|198749.6|821
1653048900000|2022-05-20 12:15:00|198982.8|198832.8|198907.6|198757.6|198983.9|198833.9|198867.3|198717.3|874
1653049200000|2022-05-20 12:20:00|198914.1|198764.1|198850.2|198700.2|198914.7|198764.7|198800.2|198687.2|779
1653049500000|2022-05-20 12:25:00|198849.8|198699.8|198713.1|198563.1|198859.1|198751.1|198709.1|198559.1|727
1653049800000|2022-05-20 12:30:00|198711.3|198561.3|198729.8|198579.8|198733.5|198610.4|198650.9|198500.9|892
1653050100000|2022-05-20 12:35:00|198729.5|198579.5|198686.4|198536.4|198729.5|198595.7|198614.4|198487.9|709
1653050400000|2022-05-20 12:40:00|198686.3|198536.3|198630.6|198480.6|198739.1|198589.1|198625.4|198475.4|767
1653050700000|2022-05-20 12:45:00|198627.7|198477.7|198765.8|198615.8|198767|198660.1|198624.8|198474.8|769
1653051000000|2022-05-20 12:50:00|198763.4|198613.4|198841.6|198691.6|198885.6|198735.6|198693.1|198578.3|651
1653051300000|2022-05-20 12:55:00|198840.6|198690.6|198796.3|198646.3|198894.8|198744.8|198787.3|198637.3|871
1653051600000|2022-05-20 13:00:00|198794.4|198644.4|198662.4|198512.4|198824.6|198702.5|198653.1|198503.1|849
1653051900000|2022-05-20 13:05:00|198660.1|198510.1|198612.5|198462.5|198678.4|198577.2|198587.5|198448.8|735
1653052200000|2022-05-20 13:10:00|198612.9|198462.9|198606.5|198456.5|198620.7|198470.7|198575.8|198425.8|520
1653052500000|2022-05-20 13:15:00|198606.8|198456.8|198674.2|198524.2|198745.8|198634.4|198604.7|198454.7|688
1653052800000|2022-05-20 13:20:00|198674.1|198524.1|198714.6|198564.6|198732.1|198582.1|198638.1|198488.1|681
1653053100000|2022-05-20 13:25:00|198708.5|198558.5|198705.4|198555.4|198756.6|198606.6|198683|198533|746
1653053400000|2022-05-20 13:30:00|198708|198558|198682.4|198532.4|198749.8|198599.8|198638.3|198488.3|1052
1653053700000|2022-05-20 13:35:00|198682.6|198532.6|198601.9|198451.9|198714.7|198579.6|198535|198430.2|995
1653054000000|2022-05-20 13:40:00|198600.9|198450.9|198491.5|198341.5|198630.7|198487.4|198431.3|198323.7|1032
1653054300000|2022-05-20 13:45:00|198473.6|198323.6|198564.3|198414.3|198603.1|198488|198470.3|198320.3|1036
1653054600000|2022-05-20 13:50:00|198564.8|198414.8|198456.4|198306.4|198571.9|198421.9|198390.5|198286.5|1020
1653054900000|2022-05-20 13:55:00|198455.5|198305.5|198447.9|198297.9|198497.2|198381.5|198365|198218.6|1007
1653055200000|2022-05-20 14:00:00|198452.8|198302.8|198502.1|198352.1|198553.3|198450|198418|198268|1059
1653055500000|2022-05-20 14:05:00|198498.8|198348.8|198612|198462|198628.8|198527.4|198402.4|198300.5|990
1653055800000|2022-05-20 14:10:00|198608.7|198458.7|198499.5|198349.5|198665.7|198515.7|198477.2|198349.5|963
1653056100000|2022-05-20 14:15:00|198491.7|198341.7|198408.3|198258.3|198491.7|198358.5|198308.7|198207.3|958
1653056400000|2022-05-20 14:20:00|198407.8|198257.8|198491.6|198341.6|198524.5|198418.6|198400.3|198250.3|870
1653056700000|2022-05-20 14:25:00|198490|198340|198496.1|198346.1|198541.2|198391.2|198376.9|198275.6|870
1653057000000|2022-05-20 14:30:00|198495|198345|198624.8|198474.8|198630.8|198496.1|198495|198345|963
1653057300000|2022-05-20 14:35:00|198644.6|198494.6|198636.9|198486.9|198745.6|198595.6|198634.7|198484.7|914
1653057600000|2022-05-20 14:40:00|198637.4|198487.4|198492.9|198342.9|198643.3|198493.3|198492.9|198342.9|869
1653057900000|2022-05-20 14:45:00|198493.3|198343.3|198581.4|198431.4|198592.7|198442.7|198454.6|198304.6|947
1653058200000|2022-05-20 14:50:00|198592.1|198442.1|198742.2|198592.2|198780|198630|198549|198399|870
1653058500000|2022-05-20 14:55:00|198746.5|198596.5|198868.1|198818.1|198920.4|198820.3|198736.3|198586.3|924
1653058800000|2022-05-20 15:00:00|198865.9|198815.9|198810.2|198660.2|198926.4|198818.4|198803.1|198653.1|962
1653059100000|2022-05-20 15:05:00|198811.3|198661.3|198883.7|198733.7|198883.7|198733.7|198808.9|198658.9|847
1653059400000|2022-05-20 15:10:00|198880.9|198730.9|198864.4|198714.4|199012.8|198862.8|198861.3|198711.3|805
1653059700000|2022-05-20 15:15:00|198863.4|198713.4|198909.6|198759.6|198978.7|198837.4|198861.8|198711.8|901
1653060000000|2022-05-20 15:20:00|198909.2|198759.2|198964.6|198814.6|199017.7|198867.7|198909.2|198759.2|975
1653060300000|2022-05-20 15:25:00|198963.5|198813.5|198781.2|198631.2|198987.2|198837.2|198740|198590|960
1653060600000|2022-05-20 15:30:00|198785|198635|198781.9|198631.9|198809|198659|198647.9|198537.4|925
1653060900000|2022-05-20 15:35:00|198782|198632|198774.7|198624.7|198822.5|198672.5|198687.9|198537.9|895
1653061200000|2022-05-20 15:40:00|198775.2|198625.2|198709.5|198559.5|198775.9|198625.9|198618.2|198468.2|898
1653061500000|2022-05-20 15:45:00|198727.2|198577.2|198628.1|198478.1|198794.1|198644.1|198628.1|198478.1|964
1653061800000|2022-05-20 15:50:00|198628.7|198478.7|198784.1|198634.1|198795|198684.9|198554.1|198434.3|918
1653062100000|2022-05-20 15:55:00|198783.6|198633.6|198739.9|198589.9|198793.5|198691.3|198677|198559.7|863
1653062400000|2022-05-20 16:00:00|198740.5|198590.5|198836.8|198686.8|198841.7|198711.7|198714.7|198585.1|744
1653062700000|2022-05-20 16:05:00|198844.7|198694.7|198978.9|198828.9|198992.8|198842.8|198789.6|198674.6|753
1653063000000|2022-05-20 16:10:00|198989.4|198839.4|198840.4|198690.4|199023.5|198921.2|198762|198612|953
1653063300000|2022-05-20 16:15:00|198841.2|198691.2|198726.1|198576.1|198870|198760.3|198696.5|198546.5|822
1653063600000|2022-05-20 16:20:00|198725.8|198575.8|198595.6|198445.6|198727.8|198577.8|198577.6|198427.6|689
1653063900000|2022-05-20 16:25:00|198595.4|198445.4|198660.5|198510.5|198695.8|198545.8|198543.5|198432.3|763
1653064200000|2022-05-20 16:30:00|198665.5|198515.5|198677.9|198527.9|198683.1|198533.1|198608.4|198458.4|871
1653064500000|2022-05-20 16:35:00|198677.7|198527.7|198669.8|198519.8|198684.9|198583|198613.3|198509|804
1653064800000|2022-05-20 16:40:00|198669.7|198519.7|198702|198552|198703.9|198582.5|198595.1|198485.2|833
1653065100000|2022-05-20 16:45:00|198702.6|198552.6|198608.4|198458.4|198769.7|198657.2|198608.1|198458.1|928
1653065400000|2022-05-20 16:50:00|198607|198457|198713.6|198563.6|198728.6|198578.6|198578.3|198429|926
1653065700000|2022-05-20 16:55:00|198713.4|198563.4|198739.7|198589.7|198770.9|198620.9|198647.2|198497.2|852
1653066000000|2022-05-20 17:00:00|198740.4|198590.4|198773.2|198623.2|198828.9|198678.9|198702.7|198552.7|831
1653066300000|2022-05-20 17:05:00|198772.1|198622.1|198784.9|198634.9|198796.8|198683.7|198732.5|198582.5|805
1653066600000|2022-05-20 17:10:00|198783.8|198633.8|198855.6|198705.6|198880.5|198748.5|198777.9|198627.9|758
1653066900000|2022-05-20 17:15:00|198855.1|198705.1|198832.5|198782.5|198887.8|198790.2|198786.6|198662|697
1653067200000|2022-05-20 17:20:00|198831.9|198781.9|198992|198842|198993.9|198860.5|198824.2|198721.3|728
1653067500000|2022-05-20 17:25:00|198999.1|198849.1|199066.5|198916.5|199100.9|198969|198915|198786.1|800
1653067800000|2022-05-20 17:30:00|199065|198915|198978.7|198828.7|199104.5|198954.5|198861.1|198745.6|902
1653068100000|2022-05-20 17:35:00|198978|198828|198986.4|198836.4|199096.9|198946.9|198894.7|198744.7|934
1653068400000|2022-05-20 17:40:00|198985.9|198835.9|198935.9|198785.9|199033.5|198883.5|198925.3|198775.3|974
1653068700000|2022-05-20 17:45:00|198936.1|198786.1|198992.2|198842.2|199010.1|198860.1|198808.1|198658.1|946
1653069000000|2022-05-20 17:50:00|198989.9|198839.9|199016|198866|199101|198951|198982.2|198832.2|857
1653069300000|2022-05-20 17:55:00|199016.4|198866.4|199021.8|198871.8|199055.6|198905.6|198911.3|198786.9|774
1653069600000|2022-05-20 18:00:00|199024.1|198874.1|199019.2|198869.2|199115.3|198965.3|198956|198853.7|772
1653069900000|2022-05-20 18:05:00|199019.3|198869.3|199225.2|199075.2|199235.4|199085.4|199013.9|198863.9|853
1653070200000|2022-05-20 18:10:00|199224.9|199074.9|199229.1|199079.1|199246.1|199096.1|199159|199009|900
1653070500000|2022-05-20 18:15:00|199226.8|199076.8|199283.3|199133.3|199334|199184|199192.2|199042.2|792
1653070800000|2022-05-20 18:20:00|199282.8|199132.8|199254|199104|199393.5|199293.8|199187.5|199068.8|843
1653071100000|2022-05-20 18:25:00|199253.4|199103.4|199311.7|199161.7|199384.5|199234.5|199252.6|199102.6|907
1653071400000|2022-05-20 18:30:00|199311.4|199161.4|199455.3|199305.3|199460.1|199339.1|199294.5|199144.5|734
1653071700000|2022-05-20 18:35:00|199455.4|199305.4|199415.2|199265.2|199456.9|199306.9|199322.3|199172.3|754
1653072000000|2022-05-20 18:40:00|199424.9|199274.9|199058.5|198908.5|199436.9|199296.7|199052.2|198902.2|742
1653072300000|2022-05-20 18:45:00|199059.1|198909.1|199030.6|198880.6|199150.4|199000.4|199004.6|198854.6|914
1653072600000|2022-05-20 18:50:00|199031.8|198881.8|198923.4|198773.4|199068.1|198918.1|198832.8|198682.8|933
1653072900000|2022-05-20 18:55:00|198925.1|198775.1|199010.8|198860.8|199021.5|198871.5|198908.4|198758.4|898
1653073200000|2022-05-20 19:00:00|199008.5|198858.5|198895.2|198745.2|199025.8|198921.3|198871.5|198721.5|905
1653073500000|2022-05-20 19:05:00|198895.5|198745.5|198973.6|198823.6|199010.6|198860.6|198890.2|198740.2|851
1653073800000|2022-05-20 19:10:00|198973.5|198823.5|199076.1|198926.1|199107.8|198957.8|198923.9|198773.9|874
1653074100000|2022-05-20 19:15:00|199074.3|198924.3|198977.5|198827.5|199140.3|198990.3|198936.3|198786.3|923
1653074400000|2022-05-20 19:20:00|198970.1|198820.1|198961.8|198811.8|199051.7|198901.7|198881|198761.9|681
1653074700000|2022-05-20 19:25:00|198954.4|198804.4|198817.5|198667.5|199006|198856|198783.9|198633.9|719
1653075000000|2022-05-20 19:30:00|198815.9|198665.9|198682.2|198532.2|198898.6|198748.6|198677.6|198527.6|811
1653075300000|2022-05-20 19:35:00|198677.9|198527.9|198665.2|198515.2|198733.8|198583.8|198618.6|198468.6|817
1653075600000|2022-05-20 19:40:00|198660.1|198510.1|198669.7|198519.7|198679.1|198529.1|198550.8|198400.8|880
1653075900000|2022-05-20 19:45:00|198669.4|198519.4|198651.7|198501.7|198701.6|198551.6|198638.2|198488.2|786
1653076200000|2022-05-20 19:50:00|198643.1|198493.1|198654.9|198504.9|198668.6|198518.6|198619.9|198469.9|857
1653076500000|2022-05-20 19:55:00|198655.4|198505.4|198692.6|198542.6|198822.3|198672.3|198652.8|198502.8|918
1653076800000|2022-05-20 20:00:00|198694.2|198544.2|198758.3|198608.3|198803.8|198653.8|198674.9|198524.9|667
1653077100000|2022-05-20 20:05:00|198759.5|198609.5|198793.7|198643.7|198859.2|198709.2|198737.5|198587.5|427
1653077400000|2022-05-20 20:10:00|198790|198640|198620.7|198470.7|198805.2|198655.2|198615.3|198465.3|532
1653077700000|2022-05-20 20:15:00|198641|198491|198698.2|198548.2|198707.1|198557.1|198586.7|198436.7|603
1653078000000|2022-05-20 20:20:00|198698.1|198548.1|198783.1|198633.1|198812|198662|198626.4|198476.4|473
1653078300000|2022-05-20 20:25:00|198785.4|198635.4|198723.9|198573.9|198811.4|198661.4|198695.2|198545.2|388
1653078600000|2022-05-20 20:30:00|198724.7|198574.7|198734.6|198584.6|198777.1|198594.2|198687.1|198519|442
1653078900000|2022-05-20 20:35:00|198735.9|198585.9|198678.1|198528.1|198762.9|198612.9|198650.8|198500.8|434
1653079200000|2022-05-20 20:40:00|198678|198528|198668.7|198518.7|198699.5|198549.5|198633.8|198483.8|260
1653079500000|2022-05-20 20:45:00|198671.1|198521.1|198566.3|198416.3|198728|198537.5|198560.4|198410.4|361
1653079800000|2022-05-20 20:50:00|198580.4|198430.4|198592.7|198442.7|198607.3|198457.3|198550.5|198400.5|327
1653080100000|2022-05-20 20:55:00|198588.4|198438.4|198598.9|198448.9|198679.5|198467.5|198578.1|198353.3|283
1653249600000|2022-05-22 20:00:00|198850.3|198495.3|199147.1|198792.1|199147.1|198792.1|198850.3|198495.3|14
1653249900000|2022-05-22 20:05:00|198850.3|198495.3|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|7
1653250200000|2022-05-22 20:10:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|8
1653250500000|2022-05-22 20:15:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|14
1653250800000|2022-05-22 20:20:00|198894.5|198539.5|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|11
1653251100000|2022-05-22 20:25:00|199147.1|198792.1|198850.3|198495.3|199147.7|198792.7|198850.3|198495.3|15
1653251400000|2022-05-22 20:30:00|199147.1|198792.1|198894.5|198539.5|199147.7|198792.7|198850.3|198495.3|8
1653251700000|2022-05-22 20:35:00|198850.3|198495.3|198850.3|198495.3|199147.1|198792.1|198850.3|198495.3|12
1653252000000|2022-05-22 20:40:00|199130.3|198775.3|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|5
1653252300000|2022-05-22 20:45:00|199106.4|198751.4|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|11
1653252600000|2022-05-22 20:50:00|199130.3|198775.3|198850.3|198495.3|199130.3|198775.3|198850.3|198495.3|4
1653252900000|2022-05-22 20:55:00|198894.5|198539.5|198905.9|198550.9|198978.3|198623.3|198850.3|198495.3|13
1653253200000|2022-05-22 21:00:00|198850.3|198495.3|198854.9|198499.9|198856.3|198501.3|198850.3|198495.3|3
1653253500000|2022-05-22 21:05:00|198850.6|198495.6|199006.5|198651.5|199024.5|198669.5|198850.6|198495.6|13
1653253800000|2022-05-22 21:10:00|199022.5|198667.5|198935.7|198580.7|199022.5|198667.5|198850.2|198495.2|30
1653254100000|2022-05-22 21:15:00|198998.4|198643.4|198895.5|198540.5|199005.5|198658|198895.5|198540.5|89
1653254400000|2022-05-22 21:20:00|198948.6|198593.6|198926.1|198616.1|199002.5|198670|198879.7|198543.7|82
1653254700000|2022-05-22 21:25:00|198873|198563|198958.3|198648.3|198980|198670|198873|198563|51
1653255000000|2022-05-22 21:30:00|198971.6|198661.6|198920.8|198610.8|198980.3|198670.3|198895.1|198585.1|161
1653255300000|2022-05-22 21:35:00|198944|198634|198920.8|198610.8|199038.5|198728.5|198893.5|198583.5|150
1653255600000|2022-05-22 21:40:00|198926.2|198616.2|198904|198604|198967.4|198657.4|198873|198563|149
1653255900000|2022-05-22 21:45:00|198902|198602|198886.7|198576.7|198972.3|198662.3|198852.7|198542.7|147
1653256200000|2022-05-22 21:50:00|198937|198637|198931.7|198621.7|198980|198670|198853.3|198543.3|120
1653256500000|2022-05-22 21:55:00|198924|198614|198911.1|198601.1|198937|198637|198853.3|198543.3|155
1653256800000|2022-05-22 22:00:00|198899.5|198589.5|198600|198450|198976.9|198666.9|198582.4|198372.4|590
1653257100000|2022-05-22 22:05:00|198600.5|198450.5|198583.8|198433.8|198653.9|198479.1|198570.3|198392|316
1653257400000|2022-05-22 22:10:00|198587.1|198437.1|198586.9|198436.9|198641.5|198474.2|198562.9|198377.5|358
1653257700000|2022-05-22 22:15:00|198588.1|198438.1|198610.3|198460.3|198631.5|198481.5|198582.2|198432.2|382
1653258000000|2022-05-22 22:20:00|198608.3|198458.3|198603.3|198453.3|198703.2|198503.8|198599.4|198355|390
1653258300000|2022-05-22 22:25:00|198602.8|198452.8|198621.5|198471.5|198684|198485.2|198588.3|198374|354
1653258600000|2022-05-22 22:30:00|198623.3|198473.3|198645.7|198495.7|198685.5|198511.8|198599.5|198391.5|401
1653258900000|2022-05-22 22:35:00|198644.8|198494.8|198605.4|198455.4|198689.5|198499.8|198597.4|198436.5|307
1653259200000|2022-05-22 22:40:00|198605.5|198455.5|198591.8|198441.8|198665.5|198475.3|198569.2|198384.5|407
1653259500000|2022-05-22 22:45:00|198596.6|198446.6|198604.6|198454.6|198661.5|198470.4|198581.4|198382.5|323
1653259800000|2022-05-22 22:50:00|198600.7|198450.7|198614.7|198464.7|198653.5|198471.3|198575.9|198374.5|238
1653260100000|2022-05-22 22:55:00|198612.1|198462.1|198608.8|198458.8|198629.9|198479.9|198597.7|198447.7|204
1653260400000|2022-05-22 23:00:00|198600.5|198450.5|198606.8|198456.8|198617.2|198467.2|198581.3|198431.3|332
1653260700000|2022-05-22 23:05:00|198606.4|198456.4|198582.5|198432.5|198615.1|198465.1|198575.2|198425.2|302
1653261000000|2022-05-22 23:10:00|198581.1|198431.1|198588.6|198438.6|198596.3|198446.3|198581.1|198431.1|279
1653261300000|2022-05-22 23:15:00|198588.3|198438.3|198610.6|198460.6|198615.9|198465.9|198585.6|198435.6|314
1653261600000|2022-05-22 23:20:00|198610.3|198460.3|198584.5|198434.5|198613.1|198463.1|198578.4|198428.4|296
1653261900000|2022-05-22 23:25:00|198584.7|198434.7|198551|198401|198588.7|198438.7|198545.3|198395.3|367
1653262200000|2022-05-22 23:30:00|198549.1|198399.1|198557.9|198407.9|198565.8|198415.8|198547.3|198397.3|339
1653262500000|2022-05-22 23:35:00|198556.6|198406.6|198579.3|198429.3|198585.2|198435.2|198551.2|198401.2|360
1653262800000|2022-05-22 23:40:00|198578.4|198428.4|198576.8|198426.8|198583.2|198433.2|198567.7|198417.7|212
1653263100000|2022-05-22 23:45:00|198576.3|198426.3|198582.8|198432.8|198585.5|198435.5|198553.6|198403.6|304
1653263400000|2022-05-22 23:50:00|198582.6|198432.6|198614.7|198464.7|198616.6|198466.6|198577.6|198427.6|401
1653263700000|2022-05-22 23:55:00|198614.8|198464.8|198594.6|198444.6|198616.3|198466.3|198580|198430|410
1653264000000|2022-05-23 00:00:00|198591.9|198441.9|198602.5|198452.5|198637.7|198487.7|198581.8|198431.8|632
1653264300000|2022-05-23 00:05:00|198603|198453|198619.8|198469.8|198664.5|198514.5|198596.9|198446.9|447
1653264600000|2022-05-23 00:10:00|198617|198467|198584.3|198434.3|198656.6|198506.6|198580.5|198430.5|494
1653264900000|2022-05-23 00:15:00|198583.9|198433.9|198546.9|198396.9|198618|198468|198542.3|198392.3|466
1653265200000|2022-05-23 00:20:00|198549.4|198399.4|198571.7|198421.7|198588.1|198438.1|198545|198395|600
1653265500000|2022-05-23 00:25:00|198570.5|198420.5|198572.1|198422.1|198582|198432|198548|198398|608
1653265800000|2022-05-23 00:30:00|198569.3|198419.3|198544.4|198394.4|198578.7|198428.7|198537.6|198387.6|625
1653266100000|2022-05-23 00:35:00|198546.3|198396.3|198580.4|198430.4|198585.8|198435.8|198539|198389|944
1653266400000|2022-05-23 00:40:00|198578.6|198428.6|198581.4|198431.4|198606.4|198456.4|198562.6|198412.6|666
1653266700000|2022-05-23 00:45:00|198581.5|198431.5|198590.9|198440.9|198600.5|198450.5|198569.7|198419.7|617
1653267000000|2022-05-23 00:50:00|198591.3|198441.3|198600|198450|198622.4|198472.4|198572.5|198422.5|629
1653267300000|2022-05-23 00:55:00|198592.8|198442.8|198690.1|198540.1|198697.9|198547.9|198583.7|198433.7|671
1653267600000|2022-05-23 01:00:00|198689.9|198539.9|198656.5|198506.5|198720.8|198570.8|198641.5|198491.5|691
1653267900000|2022-05-23 01:05:00|198652.8|198502.8|198635.8|198485.8|198672.4|198522.4|198630.6|198480.6|645
1653268200000|2022-05-23 01:10:00|198640.4|198490.4|198584.6|198434.6|198655.8|198505.8|198576.6|198426.6|619
1653268500000|2022-05-23 01:15:00|198587.8|198437.8|198635.9|198485.9|198651.5|198501.5|198584.8|198434.8|658
1653268800000|2022-05-23 01:20:00|198633|198483|198617.9|198467.9|198635.3|198485.3|198595|198445|637
1653269100000|2022-05-23 01:25:00|198620|198470|198589.6|198439.6|198632.7|198482.7|198587.2|198437.2|530
1653269400000|2022-05-23 01:30:00|198588.7|198438.7|198659.1|198509.1|198666.6|198516.6|198587|198437|578
1653269700000|2022-05-23 01:35:00|198655.6|198505.6|198604|198454|198700.1|198550.1|198604|198454|639
1653270000000|2022-05-23 01:40:00|198608.7|198458.7|198637.3|198487.3|198650.7|198500.7|198594.3|198444.3|643
1653270300000|2022-05-23 01:45:00|198636.4|198486.4|198662.2|198512.2|198709.1|198559.1|198634.8|198484.8|551
1653270600000|2022-05-23 01:50:00|198662|198512|198699.3|198549.3|198711.2|198561.2|198641.1|198491.1|592
1653270900000|2022-05-23 01:55:00|198698.9|198548.9|198672.6|198522.6|198736.5|198586.5|198658.1|198508.1|630
1653271200000|2022-05-23 02:00:00|198674.8|198524.8|198700|198550|198715.7|198565.7|198629.4|198479.4|486
1653271500000|2022-05-23 02:05:00|198702.3|198552.3|198689.1|198539.1|198722.6|198572.6|198652.1|198502.1|523
1653271800000|2022-05-23 02:10:00|198682.8|198532.8|198636.6|198486.6|198694.5|198544.5|198575.1|198425.1|558
1653272100000|2022-05-23 02:15:00|198630.3|198480.3|198650|198500|198653.9|198503.9|198581.1|198431.1|627
1653272400000|2022-05-23 02:20:00|198633|198483|198618.2|198468.2|198644.9|198494.9|198611|198461|442
1653272700000|2022-05-23 02:25:00|198614.6|198464.6|198613.2|198463.2|198635.5|198485.5|198580.1|198430.1|477
1653273000000|2022-05-23 02:30:00|198614.2|198464.2|198611|198461|198662.5|198512.5|198609.3|198459.3|471
1653273300000|2022-05-23 02:35:00|198610.3|198460.3|198540.5|198390.5|198610.3|198460.3|198531.5|198381.5|631
1653273600000|2022-05-23 02:40:00|198542|198392|198582.7|198432.7|198583.1|198433.1|198516.6|198366.6|577
1653273900000|2022-05-23 02:45:00|198583.3|198433.3|198602.9|198452.9|198610.6|198460.6|198564.4|198414.4|453
1653274200000|2022-05-23 02:50:00|198604|198454|198592.3|198442.3|198643.1|198493.1|198582.6|198432.6|581
1653274500000|2022-05-23 02:55:00|198590.2|198440.2|198614|198464|198649|198499|198583.9|198433.9|517
1653274800000|2022-05-23 03:00:00|198611|198461|198591.1|198441.1|198635.4|198485.4|198576.5|198426.5|560
1653275100000|2022-05-23 03:05:00|198600.9|198450.9|198583.1|198433.1|198600.9|198450.9|198566.7|198416.7|336
1653275400000|2022-05-23 03:10:00|198583.4|198433.4|198588.8|198438.8|198598.9|198448.9|198573.9|198423.9|526
1653275700000|2022-05-23 03:15:00|198590.8|198440.8|198618.5|198468.5|198651.7|198501.7|198583.5|198433.5|435
1653276000000|2022-05-23 03:20:00|198630.4|198480.4|198630.5|198480.5|198640.7|198490.7|198590|198440|498
1653276300000|2022-05-23 03:25:00|198630.7|198480.7|198669.2|198519.2|198671.8|198521.8|198603.3|198453.3|492
1653276600000|2022-05-23 03:30:00|198668.3|198518.3|198661.9|198511.9|198719.7|198569.7|198656.8|198506.8|563
1653276900000|2022-05-23 03:35:00|198684.3|198534.3|198709.3|198559.3|198717.1|198567.1|198655.1|198505.1|460
1653277200000|2022-05-23 03:40:00|198709.7|198559.7|198652.8|198502.8|198709.7|198559.7|198626.4|198476.4|406
1653277500000|2022-05-23 03:45:00|198652.2|198502.2|198623.9|198473.9|198652.8|198502.8|198614.9|198464.9|518
1653277800000|2022-05-23 03:50:00|198625.4|198475.4|198601.9|198451.9|198628.5|198478.5|198587.4|198437.4|542
1653278100000|2022-05-23 03:55:00|198594.6|198444.6|198603.4|198453.4|198610.6|198460.6|198580.7|198430.7|386
1653278400000|2022-05-23 04:00:00|198602.7|198452.7|198622.8|198472.8|198639.4|198489.4|198596.2|198446.2|355
1653278700000|2022-05-23 04:05:00|198619.1|198469.1|198619.3|198469.3|198629.8|198479.8|198614.1|198464.1|334
1653279000000|2022-05-23 04:10:00|198618.8|198468.8|198587.9|198437.9|198621.3|198471.3|198584.8|198434.8|315
1653279300000|2022-05-23 04:15:00|198587.2|198437.2|198590|198440|198620|198470|198583|198433|368
1653279600000|2022-05-23 04:20:00|198597.5|198447.5|198612.5|198462.5|198620.5|198470.5|198593.2|198443.2|388
1653279900000|2022-05-23 04:25:00|198609.5|198459.5|198622.8|198472.8|198634.7|198484.7|198593.3|198443.3|402
1653280200000|2022-05-23 04:30:00|198628.3|198478.3|198586.7|198436.7|198628.3|198478.3|198575.8|198425.8|432
1653280500000|2022-05-23 04:35:00|198586.3|198436.3|198606|198456|198612|198462|198579.1|198429.1|336
1653280800000|2022-05-23 04:40:00|198606.5|198456.5|198606|198456|198613.7|198463.7|198589.8|198439.8|204
1653281100000|2022-05-23 04:45:00|198609|198459|198657.4|198507.4|198661.6|198511.6|198595.1|198445.1|438
1653281400000|2022-05-23 04:50:00|198656.3|198506.3|198671.7|198521.7|198681.9|198531.9|198643.9|198493.9|399
1653281700000|2022-05-23 04:55:00|198668.6|198518.6|198664.9|198514.9|198684.1|198534.1|198652.5|198502.5|337
1653282000000|2022-05-23 05:00:00|198664.5|198514.5|198701.4|198551.4|198726.5|198576.5|198661.9|198511.9|475
1653282300000|2022-05-23 05:05:00|198700.5|198550.5|198692.7|198542.7|198714|198564|198684|198534|376
1653282600000|2022-05-23 05:10:00|198693.7|198543.7|198697|198547|198727.1|198577.1|198681.2|198531.2|382
1653282900000|2022-05-23 05:15:00|198696.8|198546.8|198690.6|198540.6|198702.1|198552.1|198643.8|198493.8|409
1653283200000|2022-05-23 05:20:00|198695.4|198545.4|198676.8|198526.8|198733|198583|198656.1|198506.1|419
1653283500000|2022-05-23 05:25:00|198676.2|198526.2|198713.1|198563.1|198717.7|198567.7|198669.1|198519.1|389
1653283800000|2022-05-23 05:30:00|198713.3|198563.3|198779.2|198629.2|198781.8|198631.8|198682.8|198532.8|514
1653284100000|2022-05-23 05:35:00|198780.3|198630.3|198785.9|198635.9|198797.7|198647.7|198742.2|198592.2|571
1653284400000|2022-05-23 05:40:00|198785.3|198635.3|198762.2|198612.2|198818.5|198668.5|198748.7|198598.7|448
1653284700000|2022-05-23 05:45:00|198764.8|198614.8|198555.6|198405.6|198778.2|198628.2|198533.5|198383.5|708
1653285000000|2022-05-23 05:50:00|198551.8|198401.8|198602.9|198452.9|198620.2|198470.2|198538|198388|777
1653285300000|2022-05-23 05:55:00|198601.3|198451.3|198822.9|198672.9|198823.6|198673.6|198585.3|198435.3|619
1653285600000|2022-05-23 06:00:00|198826.7|198676.7|198847.3|198697.3|198880.7|198730.7|198791|198641|739
1653285900000|2022-05-23 06:05:00|198834.4|198684.4|198918|198768|199000.3|198850.3|198830.5|198680.5|704
1653286200000|2022-05-23 06:10:00|198918.5|198768.5|198878|198728|198934.1|198784.1|198796.8|198646.8|705
1653286500000|2022-05-23 06:15:00|198879.8|198729.8|198750.7|198600.7|198937.3|198787.3|198727.6|198577.6|667
1653286800000|2022-05-23 06:20:00|198747.4|198597.4|198669.6|198519.6|198762.1|198612.1|198647.3|198497.3|717
1653287100000|2022-05-23 06:25:00|198668.4|198518.4|198749.8|198599.8|198794.9|198644.9|198644.5|198494.5|715
1653287400000|2022-05-23 06:30:00|198734.5|198584.5|198583.9|198433.9|198734.5|198584.5|198581.7|198431.7|704
1653287700000|2022-05-23 06:35:00|198584.8|198434.8|198538.9|198388.9|198632.3|198482.3|198492.4|198342.4|685
1653288000000|2022-05-23 06:40:00|198540.7|198390.7|198539.1|198389.1|198560.6|198410.6|198509.2|198359.2|622
1653288300000|2022-05-23 06:45:00|198539.3|198389.3|198517.1|198367.1|198541.1|198391.1|198452.8|198302.8|610
1653288600000|2022-05-23 06:50:00|198518.4|198368.4|198519.5|198369.5|198524.4|198374.4|198465.6|198315.6|583
1653288900000|2022-05-23 06:55:00|198519.8|198369.8|198508.1|198358.1|198574|198424|198478.1|198328.1|560
1653289200000|2022-05-23 07:00:00|198507.6|198357.6|198620.7|198470.7|198634|198484|198491.4|198341.4|757
1653289500000|2022-05-23 07:05:00|198620|198470|198710.7|198560.7|198797.2|198647.2|198619.7|198469.7|780
1653289800000|2022-05-23 07:10:00|198708.2|198558.2|198580.7|198430.7|198708.2|198558.2|198544.6|198394.6|774
1653290100000|2022-05-23 07:15:00|198579.2|198429.2|198621.3|198471.3|198666.3|198516.3|198542.4|198392.4|780
1653290400000|2022-05-23 07:20:00|198619.3|198469.3|198736.7|198586.7|198768.6|198618.6|198612.6|198462.6|818
1653290700000|2022-05-23 07:25:00|198736.6|198586.6|198669.6|198519.6|198748.8|198598.8|198640.5|198490.5|797
1653291000000|2022-05-23 07:30:00|198667.2|198517.2|198743.4|198593.4|198766.1|198616.1|198631.9|198481.9|783
1653291300000|2022-05-23 07:35:00|198747|198597|198818.9|198668.9|198826.9|198676.9|198733.1|198583.1|626
1653291600000|2022-05-23 07:40:00|198820.9|198670.9|198703.9|198553.9|198828.1|198678.1|198693.1|198543.1|711
1653291900000|2022-05-23 07:45:00|198704.5|198554.5|198571.5|198421.5|198749.6|198599.6|198568.3|198418.3|670
1653292200000|2022-05-23 07:50:00|198571.3|198421.3|198571.7|198421.7|198585.3|198435.3|198545.8|198395.8|662
1653292500000|2022-05-23 07:55:00|198571.8|198421.8|198531.6|198381.6|198598.3|198448.3|198521|198371|679
1653292800000|2022-05-23 08:00:00|198532.4|198382.4|198532.2|198382.2|198537|198387|198415.4|198265.4|787
1653293100000|2022-05-23 08:05:00|198534.8|198384.8|198466|198316|198598.9|198448.9|198444.4|198294.4|738
1653293400000|2022-05-23 08:10:00|198465|198315|198497.3|198347.3|198537|198420.3|198390.5|198285.2|785
1653293700000|2022-05-23 08:15:00|198497.4|198347.4|198483.2|198333.2|198530.8|198380.8|198327.5|198177.5|913
1653294000000|2022-05-23 08:20:00|198479.2|198329.2|198484.3|198334.3|198485.5|198335.5|198404.7|198254.7|791
1653294300000|2022-05-23 08:25:00|198484.9|198334.9|198568.1|198418.1|198597|198447|198422.7|198272.7|751
1653294600000|2022-05-23 08:30:00|198568.9|198418.9|198708.9|198558.9|198727.2|198577.2|198566.9|198416.9|717
1653294900000|2022-05-23 08:35:00|198714.3|198564.3|198693.7|198543.7|198802.2|198652.2|198681.8|198531.8|724
1653295200000|2022-05-23 08:40:00|198693.5|198543.5|198681|198531|198707.3|198557.3|198604.4|198454.4|682
1653295500000|2022-05-23 08:45:00|198682.7|198532.7|198584.1|198434.1|198699.7|198559.2|198565.4|198415.4|698
1653295800000|2022-05-23 08:50:00|198584.2|198434.2|198609.3|198459.3|198660.6|198510.6|198535.7|198385.7|599
1653296100000|2022-05-23 08:55:00|198609.4|198459.4|198579.4|198429.4|198639.2|198489.2|198520.6|198370.6|795
1653296400000|2022-05-23 09:00:00|198575.1|198425.1|198526|198376|198619.5|198469.5|198493.2|198343.2|718
1653296700000|2022-05-23 09:05:00|198524.5|198374.5|198505.1|198355.1|198584.2|198434.2|198485.5|198335.5|757
1653297000000|2022-05-23 09:10:00|198505.5|198355.5|198434.9|198284.9|198507.7|198357.7|198416.8|198266.8|614
1653297300000|2022-05-23 09:15:00|198433.2|198283.2|198414.5|198264.5|198508.9|198358.9|198407.5|198257.5|742
1653297600000|2022-05-23 09:20:00|198415|198265|198282.8|198132.8|198416.6|198266.6|198264.6|198114.6|719
1653297900000|2022-05-23 09:25:00|198265.9|198115.9|198271.4|198121.4|198335.4|198185.4|198263.7|198113.7|564
1653298200000|2022-05-23 09:30:00|198269.8|198119.8|198242.7|198092.7|198274.7|198124.7|198227|198077|624
1653298500000|2022-05-23 09:35:00|198242.5|198092.5|198153.9|198003.9|198247.5|198097.5|198125.1|197975.1|613
1653298800000|2022-05-23 09:40:00|198153.3|198003.3|198080.4|197930.4|198160.5|198010.5|198053.3|197903.3|654
1653299100000|2022-05-23 09:45:00|198079.7|197929.7|198129|197979|198186.7|198036.7|198065.4|197915.4|713
1653299400000|2022-05-23 09:50:00|198128.9|197978.9|198125.1|197975.1|198175.4|198025.4|198119.9|197969.9|637
1653299700000|2022-05-23 09:55:00|198123.2|197973.2|198128.3|197978.3|198197.7|198047.7|198113.8|197963.8|663
1653300000000|2022-05-23 10:00:00|198129.5|197979.5|198166.9|198016.9|198198|198048|198123.5|197973.5|608
1653300300000|2022-05-23 10:05:00|198166.3|198016.3|198122.4|197972.4|198199.2|198049.2|198120.4|197970.4|707
1653300600000|2022-05-23 10:10:00|198120.6|197970.6|198083.5|197933.5|198130.6|197980.6|198073.7|197923.7|593
1653300900000|2022-05-23 10:15:00|198082|197932|198092.1|197942.1|198124.8|197974.8|198075.3|197925.3|569
1653301200000|2022-05-23 10:20:00|198089.2|197939.2|198084.7|197934.7|198125.7|197975.7|198077.1|197927.1|540
1653301500000|2022-05-23 10:25:00|198084.3|197934.3|198058.8|197908.8|198095.6|197945.6|198056.6|197906.6|479
1653301800000|2022-05-23 10:30:00|198059|197909|198050.3|197900.3|198066|197916|198039.6|197889.6|460
1653302100000|2022-05-23 10:35:00|198050.6|197900.6|198138.5|197988.5|198142|198023.5|198045.5|197895.5|594
1653302400000|2022-05-23 10:40:00|198138.4|197988.4|198094|197944|198142.8|198028.3|198078.3|197935.2|667
1653302700000|2022-05-23 10:45:00|198092.4|197942.4|198143.1|197993.1|198144.7|197994.7|198083.8|197933.8|698
1653303000000|2022-05-23 10:50:00|198141.8|197991.8|198118.9|197968.9|198246.9|198096.9|198106.7|197956.7|651
1653303300000|2022-05-23 10:55:00|198119.1|197969.1|198039.1|197889.1|198131.6|197981.6|198035.7|197885.7|653
1653303600000|2022-05-23 11:00:00|198038.7|197888.7|198110|197960|198190.5|198040.5|198029.6|197879.6|815
1653303900000|2022-05-23 11:05:00|198109.7|197959.7|198059.8|197909.8|198132.6|197982.6|198049.9|197899.9|646
1653304200000|2022-05-23 11:10:00|198059.4|197909.4|198022.7|197872.7|198065.4|197915.4|197995.4|197845.4|647
1653304500000|2022-05-23 11:15:00|198022.6|197872.6|198138.9|197988.9|198138.9|197988.9|198008|197858|669
1653304800000|2022-05-23 11:20:00|198140.1|197990.1|198264.4|198114.4|198271.9|198121.9|198132.3|197982.3|592
1653305100000|2022-05-23 11:25:00|198264|198114|198211|198061|198264|198114|198156.8|198018.5|685
1653305400000|2022-05-23 11:30:00|198210.9|198060.9|198122.9|197972.9|198211.7|198102.3|198066|197964|597
1653305700000|2022-05-23 11:35:00|198124.6|197974.6|198183.3|198033.3|198225.5|198112.5|198076.9|197972.9|531
1653306000000|2022-05-23 11:40:00|198177.8|198027.8|198229.9|198079.9|198231.5|198129.2|198063.3|197968.1|496
1653306300000|2022-05-23 11:45:00|198230.2|198080.2|198207.5|198057.5|198349|198235.7|198149.3|198047.3|697
1653306600000|2022-05-23 11:50:00|198156.8|198106.8|198144.5|198094.5|198206.1|198130.9|198118.3|198024.6|690
1653306900000|2022-05-23 11:55:00|198145.6|198095.6|198166.5|198116.5|198237|198141.1|198138.3|198050.5|639
1653307200000|2022-05-23 12:00:00|198148.3|198098.3|198186.8|198036.8|198213.6|198111.1|198089.6|197991.5|723
1653307500000|2022-05-23 12:05:00|198187.4|198037.4|198213.8|198063.8|198214.1|198085.4|198083|197942.1|727
1653307800000|2022-05-23 12:10:00|198213.5|198063.5|198311.2|198161.2|198334.3|198232.1|198172.8|198062.9|610
1653308100000|2022-05-23 12:15:00|198312.7|198162.7|198208.9|198058.9|198330.6|198190.6|198187.6|198049.5|681
1653308400000|2022-05-23 12:20:00|198212.8|198062.8|198211.1|198161.1|198263.8|198163.2|198117|198009.9|781
1653308700000|2022-05-23 12:25:00|198211.4|198161.4|198387.4|198237.4|198431.7|198306.7|198197.3|198098.3|709
1653309000000|2022-05-23 12:30:00|198385.5|198235.5|198538.5|198388.5|198548.3|198443.8|198381.7|198231.7|788
1653309300000|2022-05-23 12:35:00|198538.3|198388.3|198382.3|198332.3|198538.3|198399.2|198379.9|198280.9|704
1653309600000|2022-05-23 12:40:00|198382.7|198332.7|198418.6|198268.6|198494.6|198397.7|198328.1|198229.5|691
1653309900000|2022-05-23 12:45:00|198419|198269|198481|198431|198535.4|198441.1|198367.8|198263.8|658
1653310200000|2022-05-23 12:50:00|198481.2|198431.2|198496.5|198446.5|198581.8|198479.8|198478.7|198375|662
1653310500000|2022-05-23 12:55:00|198496.2|198446.2|198539.8|198389.8|198564|198465.9|198466.6|198365.6|792
1653310800000|2022-05-23 13:00:00|198536.4|198386.4|198483|198333|198541.1|198440.4|198393.4|198292.4|805
1653311100000|2022-05-23 13:05:00|198479.7|198329.7|198420.1|198270.1|198484.6|198379|198363.4|198262.7|690
1653311400000|2022-05-23 13:10:00|198420.8|198270.8|198378.9|198228.9|198448.6|198348.9|198306.4|198206.8|738
1653311700000|2022-05-23 13:15:00|198326.3|198276.3|198395.8|198245.8|198417.1|198303.8|198311.7|198216|795
1653312000000|2022-05-23 13:20:00|198397.5|198247.5|198420.2|198270.2|198472.3|198372.5|198323.9|198220.8|684
1653312300000|2022-05-23 13:25:00|198412.4|198262.4|198460.6|198310.6|198461.5|198359.3|198318.9|198217.7|768
1653312600000|2022-05-23 13:30:00|198457.1|198307.1|198379|198229|198495|198391.4|198314|198211.6|1013
1653312900000|2022-05-23 13:35:00|198375.3|198225.3|198534.3|198384.3|198585.8|198475.7|198319|198218.9|973
1653313200000|2022-05-23 13:40:00|198535.1|198385.1|198336.3|198186.3|198550.9|198400.9|198235.4|198135.9|1001
1653313500000|2022-05-23 13:45:00|198337.1|198187.1|198094.7|197944.7|198346.1|198242.7|198047.4|197938.9|920
1653313800000|2022-05-23 13:50:00|198090.6|197940.6|198133.2|197983.2|198136.1|198034.4|197948.7|197849.6|956
1653314100000|2022-05-23 13:55:00|198134.5|197984.5|198029.9|197979.9|198185.7|198082.6|197992|197893.8|968
1653314400000|2022-05-23 14:00:00|198024.1|197974.1|198148.7|198098.7|198232.3|198135.9|198009.8|197910.3|950
1653314700000|2022-05-23 14:05:00|198145|198095|198229.3|198179.3|198314.9|198216.2|198143.8|198055.3|974
1653315000000|2022-05-23 14:10:00|198229.9|198179.9|198212.9|198162.9|198322.3|198219.5|198140|198039.9|979
1653315300000|2022-05-23 14:15:00|198211.6|198161.6|198032.9|197882.9|198261.2|198164.5|197976.7|197868|938
1653315600000|2022-05-23 14:20:00|197997.4|197947.4|197862|197812|198054.2|197955.6|197763.1|197663.5|1003
1653315900000|2022-05-23 14:25:00|197864.1|197814.1|197968|197918|198188.1|198089.4|197850.4|197748.9|975
1653316200000|2022-05-23 14:30:00|197968.4|197918.4|198047.6|197997.6|198160.9|198056.6|197959.9|197866.1|980
1653316500000|2022-05-23 14:35:00|198096.1|197946.1|197991.6|197941.6|198120.7|198021.1|197953.6|197871.1|822
1653316800000|2022-05-23 14:40:00|197992.4|197942.4|198101.1|197951.1|198161.3|198062.5|197991.4|197904.1|796
1653317100000|2022-05-23 14:45:00|198050.5|198000.5|198009|197959|198147.5|198051.9|197943.1|197855.8|880
1653317400000|2022-05-23 14:50:00|198009.8|197959.8|198189.4|198039.4|198224.4|198131|198009.8|197912.3|934
1653317700000|2022-05-23 14:55:00|198187.9|198037.9|198415.8|198265.8|198425.7|198325.9|198142.6|198037.9|1006
1653318000000|2022-05-23 15:00:00|198422.1|198272.1|198271.7|198121.7|198430|198336|198195.4|198098|1013
1653318300000|2022-05-23 15:05:00|198273.3|198123.3|198179.1|198029.1|198285|198182.1|198124.5|198024.8|752
1653318600000|2022-05-23 15:10:00|198178.8|198028.8|198118.6|197968.6|198192.7|198116.5|198069.3|197962.9|874
1653318900000|2022-05-23 15:15:00|198118.5|197968.5|198175|198025|198187.7|198086.1|198087.7|197964.8|783
1653319200000|2022-05-23 15:20:00|198175.8|198025.8|198139.1|198089.1|198210.5|198101.9|198111.2|197979.6|781
1653319500000|2022-05-23 15:25:00|198190.1|198040.1|198142.5|198092.5|198203.5|198101.5|198091.5|197989.2|810
1653319800000|2022-05-23 15:30:00|198141.9|198091.9|198154.7|198004.7|198162.7|198091.9|197986.9|197888.7|911
1653320100000|2022-05-23 15:35:00|198155.4|198005.4|198222.5|198072.5|198231.8|198132|198065.1|197963.9|823
1653320400000|2022-05-23 15:40:00|198224.3|198074.3|198306.8|198156.8|198341|198242.9|198183.4|198074.1|797
1653320700000|2022-05-23 15:45:00|198306.5|198156.5|198297.3|198247.3|198388.1|198285.8|198250.1|198147.3|764
1653321000000|2022-05-23 15:50:00|198298.1|198248.1|198296|198246|198367.2|198273.9|198215.6|198115.8|889
1653321300000|2022-05-23 15:55:00|198291.8|198241.8|198339|198289|198339|198289|198235.6|198151.2|795
1653321600000|2022-05-23 16:00:00|198340.5|198290.5|198283.2|198233.2|198390.7|198297.1|198219|198120.6|801
1653321900000|2022-05-23 16:05:00|198282.4|198232.4|198390.6|198240.6|198438.7|198337.3|198229.1|198130.7|745
1653322200000|2022-05-23 16:10:00|198390.9|198240.9|198499|198349|198499|198394.6|198347.5|198239.2|672
1653322500000|2022-05-23 16:15:00|198496.1|198346.1|198384.7|198334.7|198503.5|198408.4|198374.8|198276.8|857
1653322800000|2022-05-23 16:20:00|198385.2|198335.2|198490.5|198440.5|198547.3|198447.8|198375|198308.8|772
1653323100000|2022-05-23 16:25:00|198490.6|198440.6|198519.7|198469.7|198590.9|198504.1|198471.7|198370.8|742
1653323400000|2022-05-23 16:30:00|198519.9|198469.9|198505.4|198455.4|198608.5|198506.8|198473.3|198371.6|722
1653323700000|2022-05-23 16:35:00|198505.6|198455.6|198500.7|198450.7|198629|198526.9|198490|198389.8|696
1653324000000|2022-05-23 16:40:00|198497|198447|198531.7|198481.7|198634.5|198535.6|198497|198394|642
1653324300000|2022-05-23 16:45:00|198531.8|198481.8|198584.3|198434.3|198690|198591|198505.8|198416.3|728
1653324600000|2022-05-23 16:50:00|198581.9|198431.9|198730.4|198580.4|198733.9|198629.7|198497.4|198397|666
1653324900000|2022-05-23 16:55:00|198728.8|198578.8|198655.9|198605.9|198831.8|198722.9|198649.1|198548.2|743
1653325200000|2022-05-23 17:00:00|198653.8|198603.8|198717.5|198667.5|198770.7|198671.9|198610.8|198510.6|764
1653325500000|2022-05-23 17:05:00|198717.8|198667.8|198779.6|198729.6|198831.1|198736.5|198694.9|198592|679
1653325800000|2022-05-23 17:10:00|198782.8|198732.8|198785.5|198635.5|198837.5|198740.9|198713.6|198614.4|657
1653326100000|2022-05-23 17:15:00|198785|198635|198844.1|198794.1|198915.3|198815.4|198730.3|198628.5|686
1653326400000|2022-05-23 17:20:00|198841.7|198791.7|198813.1|198763.1|198935.5|198833.6|198810.2|198709|740
1653326700000|2022-05-23 17:25:00|198812.8|198762.8|198779.3|198729.3|198862.4|198770|198757.8|198655.5|673
1653327000000|2022-05-23 17:30:00|198778.8|198728.8|198790.7|198640.7|198871.5|198770.9|198727|198624.6|794
1653327300000|2022-05-23 17:35:00|198790.6|198640.6|198831.5|198681.5|198846.1|198733.5|198713.1|198615.1|702
1653327600000|2022-05-23 17:40:00|198831.3|198681.3|198755|198705|198838.2|198736.1|198733|198630.7|679
1653327900000|2022-05-23 17:45:00|198754.7|198704.7|198776.8|198726.8|198849.5|198747.6|198720.3|198621.8|636
1653328200000|2022-05-23 17:50:00|198785.5|198735.5|198770.6|198720.6|198898.2|198792.1|198764.4|198668.9|628
1653328500000|2022-05-23 17:55:00|198770.2|198720.2|198859.1|198809.1|198959.6|198861.6|198751.3|198656.2|700
1653328800000|2022-05-23 18:00:00|198852.8|198802.8|198947.8|198897.8|199023|198921.4|198852.8|198785|663
1653329100000|2022-05-23 18:05:00|198947.4|198897.4|198974.8|198824.8|199067.8|198965.5|198912.7|198799.7|663
1653329400000|2022-05-23 18:10:00|198974.4|198824.4|198936.4|198886.4|198995|198893.7|198879.3|198774.1|559
1653329700000|2022-05-23 18:15:00|198936.1|198886.1|198976.6|198926.6|199153.5|199046.7|198932.9|198837.7|754
1653330000000|2022-05-23 18:20:00|198976.5|198926.5|198970.2|198920.2|199104|199011.4|198960.4|198870.3|603
1653330300000|2022-05-23 18:25:00|198972.1|198922.1|198993.7|198843.7|199047.7|198946.4|198946.7|198843.7|641
1653330600000|2022-05-23 18:30:00|198946.7|198896.7|198941.7|198791.7|199005|198903.9|198867.3|198770.1|631
1653330900000|2022-05-23 18:35:00|198942.5|198792.5|198891.6|198841.6|198965.1|198859.5|198803.7|198702.2|677
1653331200000|2022-05-23 18:40:00|198892.4|198842.4|198820.5|198670.5|198939.1|198844.5|198768.8|198666.9|719
1653331500000|2022-05-23 18:45:00|198771.2|198721.2|198948.7|198798.7|198995.3|198854.6|198743.1|198647.6|738
1653331800000|2022-05-23 18:50:00|198948.6|198798.6|198967.7|198917.7|199070.1|198960.5|198894.3|198791.1|642
1653332100000|2022-05-23 18:55:00|198968.7|198918.7|198990.1|198840.1|199031.8|198932.2|198884.5|198783.3|516
1653332400000|2022-05-23 19:00:00|198989.3|198839.3|198903.7|198753.7|198989.3|198870.9|198849|198747.4|648
1653332700000|2022-05-23 19:05:00|198903.4|198753.4|198945.9|198795.9|199048.2|198933.3|198896.7|198748.9|713
1653333000000|2022-05-23 19:10:00|198947.9|198797.9|198942.6|198792.6|198984.7|198877.7|198845.1|198744|607
1653333300000|2022-05-23 19:15:00|198942.4|198792.4|198933.7|198783.7|198954.7|198851|198875.8|198757.1|762
1653333600000|2022-05-23 19:20:00|198933.9|198783.9|198989.4|198839.4|199002.9|198873.6|198904.3|198754.3|767
1653333900000|2022-05-23 19:25:00|198991|198841|199027.6|198877.6|199042.3|198892.3|198936.1|198818.1|805
1653334200000|2022-05-23 19:30:00|199028.5|198878.5|198934.8|198784.8|199045.7|198933.3|198912.2|198774.4|682
1653334500000|2022-05-23 19:35:00|198933.1|198783.1|198969.9|198819.9|198976.8|198871.3|198856.4|198748|664
1653334800000|2022-05-23 19:40:00|198969|198819|198974.8|198824.8|199013.8|198889.5|198925.3|198811.9|599
1653335100000|2022-05-23 19:45:00|198974.9|198824.9|199035.2|198885.2|199039.8|198937.6|198970.3|198824.9|506
1653335400000|2022-05-23 19:50:00|199035.9|198885.9|198986.9|198836.9|199035.9|198919.4|198840.1|198718.6|764
1653335700000|2022-05-23 19:55:00|198986.6|198836.6|198951.8|198801.8|198995.5|198895.4|198877.8|198744.8|732
1653336000000|2022-05-23 20:00:00|198943.8|198793.8|198903.4|198753.4|198957.3|198855.3|198870.4|198741.7|658
1653336300000|2022-05-23 20:05:00|198906.5|198756.5|198865.9|198715.9|198910.5|198789.3|198835.5|198705.6|439
1653336600000|2022-05-23 20:10:00|198866.3|198716.3|198972.6|198822.6|198992.7|198886.4|198846.1|198716.3|456
1653336900000|2022-05-23 20:15:00|198973.4|198823.4|198968.1|198818.1|198980.6|198873.6|198913.4|198789.5|416
1653337200000|2022-05-23 20:20:00|198971.6|198821.6|198970|198820|198983.6|198833.6|198926.5|198776.5|443
1653337500000|2022-05-23 20:25:00|198971.5|198821.5|198917.6|198767.6|198974.2|198824.2|198862.6|198712.6|493
1653337800000|2022-05-23 20:30:00|198915.8|198765.8|198945.9|198795.9|198952.5|198802.5|198914.1|198764.1|344
1653338100000|2022-05-23 20:35:00|198946.3|198796.3|198925.9|198775.9|198952.6|198802.6|198914|198764|267
1653338400000|2022-05-23 20:40:00|198923.1|198773.1|198939.5|198789.5|198949.2|198810.6|198860.6|198752.5|280
1653338700000|2022-05-23 20:45:00|198930.4|198780.4|198842.8|198692.8|198949|198809.9|198842|198692|391
1653339000000|2022-05-23 20:50:00|198842.4|198692.4|198815.9|198665.9|198853.7|198703.7|198801.6|198651.6|434
1653339300000|2022-05-23 20:55:00|198815.5|198665.5|198892.2|198582.2|198912.1|198689.7|198718|198568|570
1653339600000|2022-05-23 21:00:00|198889.5|198579.5|198900.7|198590.7|198913.8|198625.6|198775.6|198576.6|49
1653339900000|2022-05-23 21:05:00|198905.3|198595.3|198886.1|198576.1|198916.6|198606.6|198881.7|198571.7|69
1653340200000|2022-05-23 21:10:00|198893.4|198583.4|198891.8|198581.8|198941.1|198631.1|198867.4|198557.4|183
1653340500000|2022-05-23 21:15:00|198893.6|198583.6|198863.7|198553.7|198894.6|198584.6|198844.2|198534.2|101
1653340800000|2022-05-23 21:20:00|198860.8|198550.8|198909.7|198603.2|198926|198616|198835.5|198525.5|220
1653341100000|2022-05-23 21:25:00|198912.2|198602.2|198927.8|198617.8|198940.8|198630.8|198862|198564.2|112
1653341400000|2022-05-23 21:30:00|198919.8|198609.8|198905.4|198595.4|198944.5|198634.5|198865.8|198573.3|114
1653341700000|2022-05-23 21:35:00|198904.1|198594.1|198908|198598.9|198939|198629|198861.8|198569.4|100
1653342000000|2022-05-23 21:40:00|198905.2|198599.7|198901.2|198591.2|198938.8|198628.8|198861.8|198569.4|93
1653342300000|2022-05-23 21:45:00|198901|198591|198895.2|198585.2|198928|198618|198880|198570|119
1653342600000|2022-05-23 21:50:00|198897.9|198587.9|198917.5|198607.5|198934.4|198624.4|198882.7|198572.7|115
1653342900000|2022-05-23 21:55:00|198925.4|198615.4|198910.1|198600.1|198929.4|198619.4|198894|198584|119
1653343200000|2022-05-23 22:00:00|198922.5|198612.5|198895.2|198745.2|199008.5|198786.7|198817.7|198600.4|504
1653343500000|2022-05-23 22:05:00|198894.2|198744.2|198941.2|198791.2|199043.3|198798.2|198883.7|198636.3|342
1653343800000|2022-05-23 22:10:00|198941.4|198791.4|198910.1|198760.1|199036|198827.3|198894.9|198691|344
1653344100000|2022-05-23 22:15:00|198913.7|198763.7|198974.2|198824.2|199041.3|198838.1|198896.1|198701.7|293
1653344400000|2022-05-23 22:20:00|198968.3|198818.3|199061.9|198911.9|199112.8|198917.3|198952.5|198745.4|367
1653344700000|2022-05-23 22:25:00|199062|198912|199072.5|198803.9|199131.5|198913.3|198964.5|198775.5|308
1653345000000|2022-05-23 22:30:00|199068.1|198806.3|199042.7|198892.7|199194.6|198920.3|199000.1|198794.9|340
1653345300000|2022-05-23 22:35:00|199045.4|198895.4|199096.3|198843.7|199140|198920.7|199007.7|198827.5|282
1653345600000|2022-05-23 22:40:00|199048|198898|199037.1|198887.1|199122.1|198911.6|199004.5|198802.7|204
1653345900000|2022-05-23 22:45:00|199032.9|198882.9|199039|198889|199095|198899.3|199011|198809.8|176
1653346200000|2022-05-23 22:50:00|199039.2|198889.2|199076.8|198926.8|199232.3|199034.6|199020.8|198870.8|320
1653346500000|2022-05-23 22:55:00|199084.9|198934.9|199218.8|199068.8|199307.2|199093.8|199032|198844.3|342
1653346800000|2022-05-23 23:00:00|199225.4|199075.4|199260.6|199110.6|199280.4|199130.4|199208.7|199058.7|357
1653347100000|2022-05-23 23:05:00|199261.2|199111.2|199171.9|199021.9|199286.7|199111.2|199129.5|198888.1|516
1653347400000|2022-05-23 23:10:00|199178.7|199028.7|199190.6|199040.6|199306.4|199096.7|199162.7|198972.5|369
1653347700000|2022-05-23 23:15:00|199184|199034|199195.1|199045.1|199304.7|199133.3|199181|199009.8|464
1653348000000|2022-05-23 23:20:00|199193.9|199043.9|199295.5|199145.5|199317.6|199150.9|199178.3|199028.3|326
1653348300000|2022-05-23 23:25:00|199297|199147|199380|199230|199381.7|199231.7|199287.6|199137.6|417
1653348600000|2022-05-23 23:30:00|199382.4|199232.4|199351.8|199201.8|199382.9|199232.9|199346|199196|328
1653348900000|2022-05-23 23:35:00|199353.6|199203.6|199291.9|199141.9|199353.6|199203.6|199273|199123|333
1653349200000|2022-05-23 23:40:00|199287.9|199137.9|199248.7|199098.7|199298|199148|199209.6|199059.6|490
1653349500000|2022-05-23 23:45:00|199248.4|199098.4|199253.2|199103.2|199257.6|199107.6|199239.1|199089.1|343
1653349800000|2022-05-23 23:50:00|199252.7|199102.7|199320|199170|199342.5|199192.5|199247.1|199097.1|296
1653350100000|2022-05-23 23:55:00|199314.6|199164.6|199292.9|199142.9|199326.4|199176.4|199266.3|199116.3|337
1653350400000|2022-05-24 00:00:00|199293.4|199143.4|199309.5|199159.5|199416.8|199266.8|199266.8|199116.8|635
1653350700000|2022-05-24 00:05:00|199308|199158|199245.1|199095.1|199350|199200|199244|199094|631
1653351000000|2022-05-24 00:10:00|199250.8|199100.8|199224.5|199074.5|199298.3|199148.3|199214.7|199064.7|581
1653351300000|2022-05-24 00:15:00|199223.6|199073.6|199282.5|199132.5|199290.6|199140.6|199172.8|199022.8|495
1653351600000|2022-05-24 00:20:00|199279.1|199129.1|199291|199141|199317.8|199167.8|199236|199086|524
1653351900000|2022-05-24 00:25:00|199290.1|199140.1|199330.5|199180.5|199343.2|199193.2|199279.5|199129.5|491
1653352200000|2022-05-24 00:30:00|199327.9|199177.9|199284.5|199134.5|199347.9|199197.9|199270.3|199120.3|474
1653352500000|2022-05-24 00:35:00|199284.8|199134.8|199303.1|199153.1|199333.8|199183.8|199271.6|199121.6|370
1653352800000|2022-05-24 00:40:00|199305.8|199155.8|199264.2|199114.2|199330|199180|199250.4|199100.4|422
1653353100000|2022-05-24 00:45:00|199258.1|199108.1|199239.2|199089.2|199295.9|199145.9|199218.2|199068.2|504
1653353400000|2022-05-24 00:50:00|199245.3|199095.3|199298.9|199148.9|199308.1|199158.1|199222.5|199072.5|547
1653353700000|2022-05-24 00:55:00|199299.6|199149.6|199360.1|199210.1|199376.1|199226.1|199296.8|199146.8|514
1653354000000|2022-05-24 01:00:00|199359.6|199209.6|199443.2|199293.2|199446.4|199296.4|199322|199172|533
1653354300000|2022-05-24 01:05:00|199441.9|199291.9|199391.3|199241.3|199472.7|199322.7|199379.2|199229.2|565
1653354600000|2022-05-24 01:10:00|199391|199241|199418.4|199268.4|199425.6|199275.6|199380.7|199230.7|409
1653354900000|2022-05-24 01:15:00|199419|199269|199386.9|199236.9|199451|199301|199383.7|199233.7|468
1653355200000|2022-05-24 01:20:00|199386.1|199236.1|199266|199116|199398.8|199248.8|199259|199109|440
1653355500000|2022-05-24 01:25:00|199266.1|199116.1|199253.5|199103.5|199284.7|199134.7|199234.7|199084.7|481
1653355800000|2022-05-24 01:30:00|199253.7|199103.7|199414.6|199264.6|199415.6|199265.6|199250.2|199100.2|643
1653356100000|2022-05-24 01:35:00|199414.3|199264.3|199298.5|199148.5|199414.3|199264.3|199272.1|199122.1|606
1653356400000|2022-05-24 01:40:00|199299.1|199149.1|199246|199096|199305.3|199155.3|199224.1|199074.1|556
1653356700000|2022-05-24 01:45:00|199245.2|199095.2|199258.2|199108.2|199269.5|199119.5|199222.6|199072.6|467
1653357000000|2022-05-24 01:50:00|199256|199106|199221.8|199071.8|199314.3|199164.3|199221|199071|530
1653357300000|2022-05-24 01:55:00|199221.5|199071.5|199313.9|199163.9|199333.8|199183.8|199219|199069|478
1653357600000|2022-05-24 02:00:00|199314.7|199164.7|199354.3|199204.3|199392.7|199242.7|199312.1|199162.1|538
1653357900000|2022-05-24 02:05:00|199354|199204|199382.1|199232.1|199407|199257|199354|199204|436
1653358200000|2022-05-24 02:10:00|199381.9|199231.9|199383.2|199233.2|199390|199240|199354.8|199204.8|370
1653358500000|2022-05-24 02:15:00|199384|199234|199472.8|199322.8|199473.4|199323.4|199379.3|199229.3|470
1653358800000|2022-05-24 02:20:00|199472|199322|199421.8|199271.8|199473.2|199323.2|199415.2|199265.2|489
1653359100000|2022-05-24 02:25:00|199421.1|199271.1|199431.5|199281.5|199462.8|199312.8|199413.2|199263.2|454
1653359400000|2022-05-24 02:30:00|199431.6|199281.6|199372.6|199222.6|199432.1|199282.1|199372.6|199222.6|444
1653359700000|2022-05-24 02:35:00|199371.8|199221.8|199348.7|199198.7|199444.1|199294.1|199343.4|199193.4|470
1653360000000|2022-05-24 02:40:00|199349.2|199199.2|199319|199169|199370.3|199220.3|199304.6|199154.6|347
1653360300000|2022-05-24 02:45:00|199318.9|199168.9|199350.6|199200.6|199410.7|199260.7|199318.9|199168.9|403
1653360600000|2022-05-24 02:50:00|199351.1|199201.1|199298.2|199148.2|199354.9|199204.9|199295.3|199145.3|367
1653360900000|2022-05-24 02:55:00|199301.6|199151.6|199316.1|199166.1|199350.2|199200.2|199293.6|199143.6|355
1653361200000|2022-05-24 03:00:00|199316|199166|199297.5|199147.5|199350.3|199200.3|199278.5|199128.5|409
1653361500000|2022-05-24 03:05:00|199298.1|199148.1|199325.9|199175.9|199361|199211|199296.6|199146.6|421
1653361800000|2022-05-24 03:10:00|199326.4|199176.4|199319|199169|199332.8|199182.8|199309.4|199159.4|342
1653362100000|2022-05-24 03:15:00|199319.2|199169.2|199288.7|199138.7|199320.8|199170.8|199272.6|199122.6|426
1653362400000|2022-05-24 03:20:00|199289|199139|199329.9|199179.9|199330|199180|199282.2|199132.2|330
1653362700000|2022-05-24 03:25:00|199329.8|199179.8|199334.2|199184.2|199361.2|199211.2|199323.5|199173.5|393
1653363000000|2022-05-24 03:30:00|199334.1|199184.1|199324.9|199174.9|199336.5|199186.5|199275.6|199125.6|372
1653363300000|2022-05-24 03:35:00|199324.7|199174.7|199315.6|199165.6|199332.9|199182.9|199313.6|199163.6|282
1653363600000|2022-05-24 03:40:00|199317.2|199167.2|199271.1|199121.1|199322.5|199172.5|199268.4|199118.4|321
1653363900000|2022-05-24 03:45:00|199274.3|199124.3|199261.4|199111.4|199294|199144|199258.7|199108.7|321
1653364200000|2022-05-24 03:50:00|199263|199113|199256.6|199106.6|199281.5|199131.5|199215.7|199065.7|344
1653364500000|2022-05-24 03:55:00|199252.8|199102.8|199236.2|199086.2|199254|199104|199224|199074|374
1653364800000|2022-05-24 04:00:00|199233.3|199083.3|199236.3|199086.3|199253.5|199103.5|199228.7|199078.7|291
1653365100000|2022-05-24 04:05:00|199237|199087|199231.5|199081.5|199248.3|199098.3|199191.6|199041.6|337
1653365400000|2022-05-24 04:10:00|199232.9|199082.9|199254.5|199104.5|199264.4|199114.4|199229|199079|361
1653365700000|2022-05-24 04:15:00|199254.6|199104.6|199263|199113|199272.1|199122.1|199247.5|199097.5|454
1653366000000|2022-05-24 04:20:00|199263.2|199113.2|199255.2|199105.2|199295.9|199145.9|199248.5|199098.5|408
1653366300000|2022-05-24 04:25:00|199256.2|199106.2|199262.1|199112.1|199287.8|199137.8|199250.6|199100.6|413
1653366600000|2022-05-24 04:30:00|199268.8|199118.8|199258.3|199108.3|199281.6|199131.6|199245.8|199095.8|335
1653366900000|2022-05-24 04:35:00|199257.6|199107.6|199261.5|199111.5|199272.5|199122.5|199247.7|199097.7|306
1653367200000|2022-05-24 04:40:00|199260.9|199110.9|199275|199125|199294.8|199144.8|199247|199097|434
1653367500000|2022-05-24 04:45:00|199274.9|199124.9|199375.4|199225.4|199378.3|199228.3|199265.7|199115.7|425
1653367800000|2022-05-24 04:50:00|199379|199229|199369.6|199219.6|199395.9|199245.9|199341.6|199191.6|446
1653368100000|2022-05-24 04:55:00|199368|199218|199370.1|199220.1|199381.8|199231.8|199329.3|199179.3|486
1653368400000|2022-05-24 05:00:00|199370.6|199220.6|199340|199190|199382.3|199232.3|199322.8|199172.8|543
1653368700000|2022-05-24 05:05:00|199341.8|199191.8|199387.2|199237.2|199396.9|199246.9|199334.2|199184.2|448
1653369000000|2022-05-24 05:10:00|199386|199236|199469.6|199319.6|199472.7|199322.7|199381.9|199231.9|513
1653369300000|2022-05-24 05:15:00|199469.7|199319.7|199413.6|199263.6|199471.2|199321.2|199391.1|199241.1|485
1653369600000|2022-05-24 05:20:00|199413.5|199263.5|199407.8|199257.8|199424.1|199274.1|199395|199245|619
1653369900000|2022-05-24 05:25:00|199407|199257|199368.3|199218.3|199411.3|199261.3|199349.9|199199.9|468
1653370200000|2022-05-24 05:30:00|199369|199219|199325.4|199175.4|199375.1|199225.1|199320.7|199170.7|503
1653370500000|2022-05-24 05:35:00|199327|199177|199379.3|199229.3|199385.6|199235.6|199284.6|199134.6|546
1653370800000|2022-05-24 05:40:00|199379.9|199229.9|199478.2|199328.2|199478.2|199328.2|199374.2|199224.2|533
1653371100000|2022-05-24 05:45:00|199485.7|199335.7|199481.8|199331.8|199495.8|199345.8|199449|199299|539
1653371400000|2022-05-24 05:50:00|199484.1|199334.1|199479.3|199329.3|199500.7|199350.7|199471.5|199321.5|448
1653371700000|2022-05-24 05:55:00|199480.3|199330.3|199404.2|199254.2|199495.5|199345.5|199391.9|199241.9|568
1653372000000|2022-05-24 06:00:00|199404.5|199254.5|199308|199158|199411.5|199261.5|199296.8|199146.8|633
1653372300000|2022-05-24 06:05:00|199307.8|199157.8|199293.5|199143.5|199338.5|199188.5|199251.7|199101.7|478
1653372600000|2022-05-24 06:10:00|199293.2|199143.2|199360.7|199210.7|199364.9|199214.9|199286.5|199136.5|588
1653372900000|2022-05-24 06:15:00|199358|199208|199331.5|199181.5|199358.6|199208.6|199282.4|199132.4|625
1653373200000|2022-05-24 06:20:00|199331.3|199181.3|199354.7|199204.7|199361.3|199211.3|199302|199152|627
1653373500000|2022-05-24 06:25:00|199357.7|199207.7|199342.3|199192.3|199385.3|199235.3|199326.6|199176.6|609
1653373800000|2022-05-24 06:30:00|199340.7|199190.7|199316|199166|199340.7|199190.7|199289.4|199139.4|573
1653374100000|2022-05-24 06:35:00|199306.9|199156.9|199435.6|199285.6|199438.8|199302.8|199270.4|199156.9|621
1653374400000|2022-05-24 06:40:00|199435.1|199285.1|199336.1|199186.1|199463.6|199313.6|199327|199177|638
1653374700000|2022-05-24 06:45:00|199330.1|199180.1|199296.7|199146.7|199362.4|199212.4|199285.1|199135.1|542
1653375000000|2022-05-24 06:50:00|199297.6|199147.6|199061.4|198911.4|199309.5|199159.5|199055.5|198905.5|680
1653375300000|2022-05-24 06:55:00|199061.7|198911.7|199184.7|199034.7|199192.6|199042.6|199060.1|198910.1|756
1653375600000|2022-05-24 07:00:00|199182.7|199032.7|198955.1|198805.1|199182.7|199032.7|198909.5|198759.5|932
1653375900000|2022-05-24 07:05:00|198955.7|198805.7|198994.6|198844.6|199026.5|198876.5|198905.3|198755.3|828
1653376200000|2022-05-24 07:10:00|198995.5|198845.5|198778.9|198628.9|199019.7|198869.7|198742|198592|783
1653376500000|2022-05-24 07:15:00|198778.5|198628.5|198890|198740|198890|198740|198729.1|198579.1|837
1653376800000|2022-05-24 07:20:00|198890.6|198740.6|198834.5|198684.5|198900.1|198750.1|198770.2|198620.2|853
1653377100000|2022-05-24 07:25:00|198829.9|198679.9|198806|198656|198904.3|198754.3|198793.6|198643.6|729
1653377400000|2022-05-24 07:30:00|198806.3|198656.3|198859.2|198709.2|198885.8|198735.8|198711.4|198561.4|813
1653377700000|2022-05-24 07:35:00|198859.7|198709.7|198790.1|198640.1|198869.2|198719.2|198741.5|198629.8|807
1653378000000|2022-05-24 07:40:00|198790.2|198640.2|198856.9|198706.9|198869.8|198753.5|198778.1|198630.9|729
1653378300000|2022-05-24 07:45:00|198857.5|198707.5|198792.7|198642.7|198877|198727|198748.6|198598.6|763
1653378600000|2022-05-24 07:50:00|198792.1|198642.1|198708.4|198558.4|198836.6|198686.6|198708.4|198558.4|798
1653378900000|2022-05-24 07:55:00|198711.3|198561.3|198740.8|198590.8|198833.7|198707.5|198706.6|198556.6|794
1653379200000|2022-05-24 08:00:00|198743.7|198593.7|198690.2|198540.2|198755|198605|198684.8|198534.8|834
1653379500000|2022-05-24 08:05:00|198689.3|198539.3|198597.6|198447.6|198708.1|198558.1|198587.5|198437.5|785
1653379800000|2022-05-24 08:10:00|198617.5|198467.5|198576.9|198426.9|198631.6|198481.6|198559.1|198409.1|702
1653380100000|2022-05-24 08:15:00|198578.1|198428.1|198670.8|198520.8|198678.2|198528.2|198508.4|198358.4|837
1653380400000|2022-05-24 08:20:00|198668.9|198518.9|198529.5|198379.5|198687.8|198537.8|198529.5|198379.5|733
1653380700000|2022-05-24 08:25:00|198537.7|198387.7|198523.3|198373.3|198582.1|198432.1|198501.4|198351.4|639
1653381000000|2022-05-24 08:30:00|198542.7|198392.7|198598.2|198448.2|198650.2|198500.2|198531.6|198381.6|939
1653381300000|2022-05-24 08:35:00|198592.8|198442.8|198722.3|198572.3|198762.8|198612.8|198592.8|198442.8|772
1653381600000|2022-05-24 08:40:00|198721.7|198571.7|198873|198723|198880.2|198730.2|198708.6|198558.6|774
1653381900000|2022-05-24 08:45:00|198875.3|198725.3|198793.5|198643.5|198882.8|198732.8|198742.6|198592.6|749
1653382200000|2022-05-24 08:50:00|198794.7|198644.7|198950.7|198800.7|198954.3|198804.3|198794.2|198644.2|747
1653382500000|2022-05-24 08:55:00|198952.6|198802.6|199031|198881|199092.4|198942.4|198914.6|198764.6|714
1653382800000|2022-05-24 09:00:00|199031.1|198881.1|199124.8|198974.8|199140.1|198990.1|198986.4|198836.4|751
1653383100000|2022-05-24 09:05:00|199123.7|198973.7|198981.5|198831.5|199131.1|198981.1|198950|198800|736
1653383400000|2022-05-24 09:10:00|198981|198831|198929.1|198779.1|198998.5|198848.5|198920.7|198770.7|890
1653383700000|2022-05-24 09:15:00|198929.8|198779.8|198938.5|198788.5|199035|198885|198903.9|198753.9|661
1653384000000|2022-05-24 09:20:00|198939|198789|198905.9|198755.9|198961.2|198811.2|198884.5|198734.5|682
1653384300000|2022-05-24 09:25:00|198904.8|198754.8|198961.7|198811.7|199037.2|198887.2|198904.8|198754.8|703
1653384600000|2022-05-24 09:30:00|198961.4|198811.4|198967.2|198817.2|199000.5|198850.5|198946|198796|684
1653384900000|2022-05-24 09:35:00|198967.4|198817.4|198913.2|198763.2|198976.2|198826.2|198879.3|198729.3|595
1653385200000|2022-05-24 09:40:00|198913.8|198763.8|198952.3|198802.3|198960.8|198810.8|198902.3|198752.3|637
1653385500000|2022-05-24 09:45:00|198951.6|198801.6|198890|198740|198997.1|198847.1|198885.6|198735.6|730
1653385800000|2022-05-24 09:50:00|198889.6|198739.6|198915.8|198765.8|198949.9|198799.9|198888.2|198738.2|628
1653386100000|2022-05-24 09:55:00|198915.4|198765.4|198828.8|198678.8|198915.9|198765.9|198821.9|198671.9|583
1653386400000|2022-05-24 10:00:00|198827.9|198677.9|198828.4|198678.4|198841.2|198691.2|198811.8|198661.8|531
1653386700000|2022-05-24 10:05:00|198824.7|198674.7|198618.8|198468.8|198878|198728|198614.2|198464.2|687
1653387000000|2022-05-24 10:10:00|198618|198468|198665.5|198515.5|198671.4|198521.4|198614.2|198464.2|691
1653387300000|2022-05-24 10:15:00|198665.3|198515.3|198661.1|198511.1|198715.6|198565.6|198650.4|198500.4|599
1653387600000|2022-05-24 10:20:00|198659.2|198509.2|198664.7|198514.7|198706.3|198556.3|198611.4|198461.4|687
1653387900000|2022-05-24 10:25:00|198665.6|198515.6|198632.7|198482.7|198731.1|198581.1|198629.7|198479.7|745
1653388200000|2022-05-24 10:30:00|198633.4|198483.4|198552.4|198402.4|198650.6|198500.6|198515.7|198365.7|592
1653388500000|2022-05-24 10:35:00|198551.8|198401.8|198477.9|198327.9|198611.4|198461.4|198457|198307|550
1653388800000|2022-05-24 10:40:00|198476.8|198326.8|198496.8|198346.8|198498.7|198348.7|198411.9|198261.9|709
1653389100000|2022-05-24 10:45:00|198497.7|198347.7|198459.5|198309.5|198513.6|198393.5|198443.5|198307.2|718
1653389400000|2022-05-24 10:50:00|198461|198311|198459.8|198309.8|198523.5|198417.5|198452.7|198302.7|606
1653389700000|2022-05-24 10:55:00|198451.4|198301.4|198471.5|198321.5|198510.2|198360.2|198418.2|198268.2|767
1653390000000|2022-05-24 11:00:00|198460.9|198310.9|198492.9|198342.9|198513.6|198363.6|198414.6|198264.6|742
1653390300000|2022-05-24 11:05:00|198491.5|198341.5|198337.2|198187.2|198492.3|198342.3|198314.4|198185.2|573
1653390600000|2022-05-24 11:10:00|198338.9|198188.9|198473.9|198323.9|198477.4|198327.4|198338.6|198188.6|737
1653390900000|2022-05-24 11:15:00|198476.8|198326.8|198490.9|198340.9|198548.1|198398.1|198471.9|198321.9|676
1653391200000|2022-05-24 11:20:00|198492.4|198342.4|198530.3|198380.3|198550.1|198400.1|198475.3|198325.3|682
1653391500000|2022-05-24 11:25:00|198529.7|198379.7|198510.1|198360.1|198560.2|198430.3|198480.3|198353.5|568
1653391800000|2022-05-24 11:30:00|198510.5|198360.5|198459|198309|198519.6|198397.2|198412.1|198272|531
1653392100000|2022-05-24 11:35:00|198459.5|198309.5|198468|198318|198480.3|198330.3|198430|198280|849
1653392400000|2022-05-24 11:40:00|198467.7|198317.7|198460.1|198310.1|198479.2|198329.2|198429.3|198279.3|713
1653392700000|2022-05-24 11:45:00|198463.3|198313.3|198474.1|198324.1|198480.4|198352.5|198400.4|198285.5|704
1653393000000|2022-05-24 11:50:00|198474.2|198324.2|198583|198433|198596.9|198494.2|198472.8|198322.8|632
1653393300000|2022-05-24 11:55:00|198586.7|198436.7|198587.9|198437.9|198682.2|198575.5|198527.2|198423.3|710
1653393600000|2022-05-24 12:00:00|198588|198438|198359.8|198209.8|198589.3|198480|198307.1|198204.4|791
1653393900000|2022-05-24 12:05:00|198356.4|198206.4|198464.2|198314.2|198469.7|198369.8|198344.9|198194.9|691
1653394200000|2022-05-24 12:10:00|198412.5|198362.5|198299.4|198149.4|198469.1|198370.1|198241.8|198118.4|728
1653394500000|2022-05-24 12:15:00|198300.1|198150.1|198301.9|198151.9|198317.7|198212|198215.3|198099.3|772
1653394800000|2022-05-24 12:20:00|198290|198140|198356.5|198206.5|198414.8|198289.6|198242.4|198140|807
1653395100000|2022-05-24 12:25:00|198356.2|198206.2|198351.2|198201.2|198368|198265.3|198255.9|198151.1|803
1653395400000|2022-05-24 12:30:00|198350.4|198200.4|198346.3|198196.3|198360|198258.5|198256.1|198151.8|870
1653395700000|2022-05-24 12:35:00|198346.2|198196.2|198325.1|198175.1|198407.6|198257.6|198224.8|198088.3|896
1653396000000|2022-05-24 12:40:00|198325|198175|198310.1|198160.1|198334.4|198227|198266.1|198116.1|732
1653396300000|2022-05-24 12:45:00|198310.5|198160.5|198272.9|198122.9|198320.5|198190.3|198197.1|198084.8|753
1653396600000|2022-05-24 12:50:00|198272.2|198122.2|198159|198109|198272.8|198145.8|198082|197983.6|826
1653396900000|2022-05-24 12:55:00|198158.1|198108.1|198227.3|198077.3|198259.7|198177.4|198148.7|198049.7|716
1653397200000|2022-05-24 13:00:00|198227.7|198077.7|198178.9|198028.9|198249.3|198149.9|198107.9|198002.4|792
1653397500000|2022-05-24 13:05:00|198175.6|198025.6|198038.8|197888.8|198182.2|198080.3|197983.2|197879.1|750
1653397800000|2022-05-24 13:10:00|198040.5|197890.5|198148.7|198098.7|198206.3|198111.6|197965|197855.9|866
1653398100000|2022-05-24 13:15:00|198150.6|198100.6|198171.9|198121.9|198217.1|198121.9|198068.4|197969.6|717
1653398400000|2022-05-24 13:20:00|198223.4|198073.4|198185.9|198035.9|198252.6|198153.1|198119.2|198000.1|862
1653398700000|2022-05-24 13:25:00|198185.4|198035.4|198221.9|198071.9|198290.2|198185.1|198172.4|198034.8|807
1653399000000|2022-05-24 13:30:00|198220.6|198070.6|198051.4|197901.4|198221.9|198108.5|197949.3|197846|1013
1653399300000|2022-05-24 13:35:00|198053.2|197903.2|198190.1|198140.1|198288.6|198178.8|197930|197830.7|1014
1653399600000|2022-05-24 13:40:00|198192.3|198142.3|198265.9|198115.9|198286.5|198160.6|198110.2|198012.9|979
1653399900000|2022-05-24 13:45:00|198268.3|198118.3|198082.6|198032.6|198268.3|198148.8|197995.6|197896.9|1103
1653400200000|2022-05-24 13:50:00|198082.3|198032.3|198185.2|198035.2|198210|198110.5|198027.6|197931|1021
1653400500000|2022-05-24 13:55:00|198184.7|198034.7|198200.4|198050.4|198222.5|198122.3|198044.8|197937.4|877
1653400800000|2022-05-24 14:00:00|198208.4|198058.4|198194.3|198044.3|198373.3|198269.5|198160.4|198010.4|1034
1653401100000|2022-05-24 14:05:00|198194.5|198044.5|198149.2|198099.2|198288.7|198156.1|198090.4|197988.5|989
1653401400000|2022-05-24 14:10:00|198149.5|198099.5|198478.6|198328.6|198549.6|198430.4|198149.5|198049.1|1015
1653401700000|2022-05-24 14:15:00|198480.3|198330.3|198717.3|198567.3|198722.2|198601.6|198475|198327.3|1010
1653402000000|2022-05-24 14:20:00|198680.2|198630.2|198688.9|198538.9|198728.6|198630.2|198504.8|198399.5|1023
1653402300000|2022-05-24 14:25:00|198703.1|198553.1|198701.1|198551.1|198924.7|198780.6|198659.4|198534.6|1070
1653402600000|2022-05-24 14:30:00|198702.8|198552.8|198751.8|198601.8|198815.3|198714.5|198593.4|198493.4|1043
1653402900000|2022-05-24 14:35:00|198752.5|198602.5|198832.2|198682.2|198867|198759.6|198584.2|198471.5|1059
1653403200000|2022-05-24 14:40:00|198831.8|198681.8|198899.1|198749.1|199013|198913.2|198773.8|198673.6|1020
1653403500000|2022-05-24 14:45:00|198901.8|198751.8|199023.1|198873.1|199039.9|198911.7|198849.4|198731.7|1046
1653403800000|2022-05-24 14:50:00|199024.7|198874.7|199099.4|198949.4|199119.8|198993|198979.7|198829.7|995
1653404100000|2022-05-24 14:55:00|199098.7|198948.7|199301.2|199251.2|199362.7|199268.1|199098.2|198948.2|1031
1653404400000|2022-05-24 15:00:00|199349.2|199199.2|199103.3|198953.3|199355.5|199258.8|199055.2|198931.2|1012
1653404700000|2022-05-24 15:05:00|199102|198952|199124.1|198974.1|199186.3|199066.8|198995.5|198899.3|886
1653405000000|2022-05-24 15:10:00|199073.5|199023.5|199254.5|199104.5|199368.1|199218.1|199073.5|198973.4|955
1653405300000|2022-05-24 15:15:00|199254.4|199104.4|199262.8|199112.8|199344.2|199236.4|199185.8|199085.5|990
1653405600000|2022-05-24 15:20:00|199263.2|199113.2|199070.1|199020.1|199337|199235.8|199067.8|198968.2|942
1653405900000|2022-05-24 15:25:00|199069.1|199019.1|198972.3|198822.3|199134.7|199023.4|198915.4|198812|924
1653406200000|2022-05-24 15:30:00|198970.7|198820.7|199019.4|198869.4|199093.8|198943.8|198895.4|198789.8|900
1653406500000|2022-05-24 15:35:00|199018.8|198868.8|198976|198826|199077.6|198983.5|198943.9|198826|813
1653406800000|2022-05-24 15:40:00|198976.4|198826.4|198986.7|198836.7|199104.6|198954.6|198886.3|198782.7|968
1653407100000|2022-05-24 15:45:00|198985.1|198835.1|198856.1|198706.1|199013.2|198905.9|198761.7|198611.7|927
1653407400000|2022-05-24 15:50:00|198855.9|198705.9|198858.9|198808.9|198932.6|198830|198824.4|198674.4|925
1653407700000|2022-05-24 15:55:00|198847.8|198797.8|198850.1|198800.1|198920.1|198810.2|198790.8|198693|850
1653408000000|2022-05-24 16:00:00|198850.5|198800.5|198945.8|198795.8|198969.7|198863.3|198834.3|198735.7|810
1653408300000|2022-05-24 16:05:00|198945.7|198795.7|198983.2|198833.2|199013|198893.6|198872.7|198777.4|801
1653408600000|2022-05-24 16:10:00|198986.4|198836.4|198826.6|198776.6|198991.7|198885.2|198826.6|198773.9|753
1653408900000|2022-05-24 16:15:00|198829.9|198779.9|198974.7|198824.7|198991.3|198889.4|198750|198638|824
1653409200000|2022-05-24 16:20:00|198978.3|198828.3|199021.6|198871.6|199088.7|198989|198960|198821.3|646
1653409500000|2022-05-24 16:25:00|199020.8|198870.8|198927.1|198777.1|199020.9|198895.7|198856|198748.4|948
1653409800000|2022-05-24 16:30:00|198926.8|198776.8|198933.8|198783.8|198953.3|198833.9|198845.3|198740.9|933
1653410100000|2022-05-24 16:35:00|198933.5|198783.5|198983.5|198833.5|199021.6|198910.9|198887.1|198777.7|874
1653410400000|2022-05-24 16:40:00|198984.5|198834.5|199003.4|198853.4|199026.6|198926.5|198863.8|198758|851
1653410700000|2022-05-24 16:45:00|199003.7|198853.7|199011.7|198861.7|199065.4|198962.4|198964.5|198853.7|870
1653411000000|2022-05-24 16:50:00|199010.6|198860.6|198988.3|198838.3|199020.1|198920.4|198903.3|198810.1|739
1653411300000|2022-05-24 16:55:00|198936.9|198886.9|199045|198895|199081.1|198979.2|198918.7|198819.4|790
1653411600000|2022-05-24 17:00:00|199046.7|198896.7|199086.3|198936.3|199099.6|198992.4|198998.6|198886.4|745
1653411900000|2022-05-24 17:05:00|199086.9|198936.9|198962.4|198912.4|199091.6|198982.3|198942.6|198859.8|692
1653412200000|2022-05-24 17:10:00|198962.7|198912.7|198982.7|198832.7|199079.1|198977.9|198926.1|198827.2|831
1653412500000|2022-05-24 17:15:00|198979.5|198829.5|198983.9|198933.9|199034.6|198937|198931.3|198802.6|833
1653412800000|2022-05-24 17:20:00|198983|198933|199029.8|198979.8|199125.5|199019.4|198980.7|198878.2|834
1653413100000|2022-05-24 17:25:00|199073|198923|198968.1|198818.1|199101.3|198998.9|198901.2|198800.5|809
1653413400000|2022-05-24 17:30:00|198972.8|198822.8|198981|198831|199028.5|198916.4|198900.4|198797.4|805
1653413700000|2022-05-24 17:35:00|198981.1|198831.1|198885.9|198735.9|198997|198890.3|198838.9|198733|788
1653414000000|2022-05-24 17:40:00|198887.2|198737.2|198774.2|198624.2|198887.5|198737.5|198723.5|198618.6|870
1653414300000|2022-05-24 17:45:00|198775.4|198625.4|198806.3|198656.3|198834.4|198684.4|198691.8|198585.7|913
1653414600000|2022-05-24 17:50:00|198806.8|198656.8|198698.4|198548.4|198814.5|198710.6|198637.9|198533.7|839
1653414900000|2022-05-24 17:55:00|198698|198548|198738.4|198588.4|198745.2|198622.9|198616.8|198506.5|851
1653415200000|2022-05-24 18:00:00|198738.9|198588.9|198816.8|198666.8|198834.6|198728.9|198656.8|198541.6|817
1653415500000|2022-05-24 18:05:00|198817|198667|198627.1|198477.1|198831.6|198731.7|198622.4|198472.4|819
1653415800000|2022-05-24 18:10:00|198627.2|198477.2|198571|198421|198637|198530|198424.7|198321.6|858
1653416100000|2022-05-24 18:15:00|198570.8|198420.8|198735.1|198585.1|198784.2|198681.1|198569.9|198419.9|879
1653416400000|2022-05-24 18:20:00|198733.4|198583.4|198585.2|198435.2|198782.5|198667.3|198501.2|198384.5|856
1653416700000|2022-05-24 18:25:00|198586.1|198436.1|198623.2|198473.2|198637|198533.7|198533.2|198412.4|849
1653417000000|2022-05-24 18:30:00|198622.6|198472.6|198572.5|198422.5|198647.1|198529.6|198514.8|198402.9|821
1653417300000|2022-05-24 18:35:00|198572.4|198422.4|198598.8|198448.8|198625.8|198527|198494.8|198383.3|778
1653417600000|2022-05-24 18:40:00|198599.3|198449.3|198632.9|198482.9|198685.1|198584.4|198542.8|198433.2|800
1653417900000|2022-05-24 18:45:00|198633.2|198483.2|198679.8|198529.8|198751.2|198628.8|198577.6|198439.2|847
1653418200000|2022-05-24 18:50:00|198675|198525|198741.4|198591.4|198744.6|198650.8|198615.4|198508.2|779
1653418500000|2022-05-24 18:55:00|198741|198591|198824.7|198674.7|198895.3|198776|198683.3|198580.7|815
1653418800000|2022-05-24 19:00:00|198792.1|198742.1|198780.3|198630.3|198875|198754.8|198623.5|198517.6|869
1653419100000|2022-05-24 19:05:00|198779|198629|198669|198519|198787.5|198637.5|198646.6|198496.6|782
1653419400000|2022-05-24 19:10:00|198669.2|198519.2|198694.1|198544.1|198711.7|198561.7|198657.7|198507.7|849
1653419700000|2022-05-24 19:15:00|198694.9|198544.9|198692.2|198542.2|198719.1|198607.1|198591.5|198500.2|841
1653420000000|2022-05-24 19:20:00|198692|198542|198653.3|198503.3|198770.4|198640.5|198599.9|198490.4|1012
1653420300000|2022-05-24 19:25:00|198657.2|198507.2|198656.7|198506.7|198674.1|198560|198605.8|198485.7|877
1653420600000|2022-05-24 19:30:00|198654|198504|198538.5|198388.5|198658.1|198560|198510.6|198360.6|849
1653420900000|2022-05-24 19:35:00|198539.3|198389.3|198444.9|198294.9|198539.3|198392.6|198374.5|198269.8|830
1653421200000|2022-05-24 19:40:00|198445.2|198295.2|198449.3|198299.3|198501|198351|198414.8|198264.8|790
1653421500000|2022-05-24 19:45:00|198450.5|198300.5|198390.3|198240.3|198450.6|198300.6|198323.4|198190.5|917
1653421800000|2022-05-24 19:50:00|198388.7|198238.7|198433.5|198283.5|198450.2|198300.2|198366.6|198216.6|872
1653422100000|2022-05-24 19:55:00|198431.9|198281.9|198425.1|198275.1|198512.5|198362.5|198422.5|198272.5|901
1653422400000|2022-05-24 20:00:00|198422.4|198272.4|198450.1|198300.1|198451.3|198301.3|198407.5|198257.5|702
1653422700000|2022-05-24 20:05:00|198449.3|198299.3|198503.1|198353.1|198528.3|198378.3|198445.4|198295.4|452
1653423000000|2022-05-24 20:10:00|198503.3|198353.3|198511.7|198361.7|198515.7|198365.7|198478.9|198328.9|439
1653423300000|2022-05-24 20:15:00|198510.7|198360.7|198510|198360|198516.4|198405.4|198455.4|198344.9|364
1653423600000|2022-05-24 20:20:00|198509.9|198359.9|198526.9|198376.9|198555|198405|198503.7|198353.7|433
1653423900000|2022-05-24 20:25:00|198527.3|198377.3|198605.1|198455.1|198619.5|198469.5|198492.9|198342.9|492
1653424200000|2022-05-24 20:30:00|198601.7|198451.7|198574.5|198424.5|198612|198462|198558|198408|481
1653424500000|2022-05-24 20:35:00|198575.2|198425.2|198560.2|198410.2|198578|198428|198558.5|198408.5|518
1653424800000|2022-05-24 20:40:00|198576.5|198426.5|198576.3|198426.3|198585.9|198435.9|198560|198410|441
1653425100000|2022-05-24 20:45:00|198578.4|198428.4|198527.5|198377.5|198583.5|198433.5|198511.1|198361.1|433
1653425400000|2022-05-24 20:50:00|198528.6|198378.6|198543.1|198393.1|198553.1|198403.1|198500.5|198350.5|312
1653425700000|2022-05-24 20:55:00|198538|198388|198494.9|198344.9|198552.4|198402.4|198490.6|198340.6|555
1653426000000|2022-05-24 21:00:00|198495.8|198345.8|198491|198341|198500.1|198350.1|198491|198341|28
1653426300000|2022-05-24 21:05:00|198485.2|198335.2|198493.6|198343.6|198504.4|198354.4|198485.2|198335.2|57
1653426600000|2022-05-24 21:10:00|198491.5|198341.5|198811.5|198501.5|198823.1|198513.1|198484|198262.2|187
1653426900000|2022-05-24 21:15:00|198813|198503|198808.4|198498.4|198855.4|198545.4|198634.7|198324.7|378
1653427200000|2022-05-24 21:20:00|198808|198498|198833.1|198523.1|198878.2|198568.2|198649|198339|300
1653427500000|2022-05-24 21:25:00|198832.9|198522.9|198721.1|198411.1|198846.7|198536.7|198662.1|198352.1|439
1653427800000|2022-05-24 21:30:00|198737.1|198427.1|198699|198389|198844.6|198534.6|198680.9|198370.9|389
1653428100000|2022-05-24 21:35:00|198704.4|198394.4|198628|198318|198825.1|198515.1|198614.8|198304.8|297
1653428400000|2022-05-24 21:40:00|198652.6|198342.6|198716.2|198406.2|198957.4|198647.4|198587.1|198277.1|383
1653428700000|2022-05-24 21:45:00|198651.5|198341.5|198684.7|198374.7|198773.6|198463.6|198606.7|198296.7|419
1653429000000|2022-05-24 21:50:00|198709.8|198399.8|198645.2|198335.2|198745.5|198435.5|198552.4|198242.4|251
1653429300000|2022-05-24 21:55:00|198646.2|198336.2|198719.7|198409.7|198789.1|198479.1|198611.6|198301.6|199
1653429600000|2022-05-24 22:00:00|198719.6|198409.6|198503.9|198353.9|198719.6|198409.6|198498.1|198275.5|560
1653429900000|2022-05-24 22:05:00|198504.5|198354.5|198501.3|198351.3|198568|198368.5|198477|198289.1|557
1653430200000|2022-05-24 22:10:00|198500.4|198350.4|198462.3|198312.3|198556.7|198355.7|198445.7|198267.2|565
1653430500000|2022-05-24 22:15:00|198461.5|198311.5|198410|198260|198511.2|198330.2|198399.1|198249.1|527
1653430800000|2022-05-24 22:20:00|198415.2|198265.2|198443|198293|198473.7|198323.7|198392.2|198242.2|310
1653431100000|2022-05-24 22:25:00|198443.8|198293.8|198496.1|198346.1|198498.9|198348.9|198405.5|198255.5|338
1653431400000|2022-05-24 22:30:00|198496.6|198346.6|198494.8|198344.8|198519|198369|198477.8|198327.8|337
1653431700000|2022-05-24 22:35:00|198492.8|198342.8|198497.7|198347.7|198508.8|198358.8|198476.5|198326.5|323
1653432000000|2022-05-24 22:40:00|198497.6|198347.6|198437.5|198287.5|198498.8|198348.8|198409|198259|402
1653432300000|2022-05-24 22:45:00|198436.4|198286.4|198426.3|198276.3|198447.1|198297.1|198408.7|198258.7|377
1653432600000|2022-05-24 22:50:00|198423|198273|198513.5|198363.5|198518.3|198368.3|198416.3|198266.3|406
1653432900000|2022-05-24 22:55:00|198513.2|198363.2|198524.5|198374.5|198525|198375|198475.1|198325.1|430
1653433200000|2022-05-24 23:00:00|198524.4|198374.4|198499.3|198349.3|198570.5|198374.4|198478.2|198288.5|354
1653433500000|2022-05-24 23:05:00|198499|198349|198501.3|198351.3|198509.1|198359.1|198480.9|198330.9|321
1653433800000|2022-05-24 23:10:00|198501.2|198351.2|198491.4|198341.4|198512.7|198362.7|198461.2|198311.2|241
1653434100000|2022-05-24 23:15:00|198489.5|198339.5|198489.7|198339.7|198513.4|198363.4|198482.8|198332.8|389
1653434400000|2022-05-24 23:20:00|198492.4|198342.4|198503.9|198353.9|198507.2|198357.2|198481.9|198331.9|358
1653434700000|2022-05-24 23:25:00|198502.8|198352.8|198535.7|198385.7|198546.8|198396.8|198490.4|198340.4|337
1653435000000|2022-05-24 23:30:00|198535.5|198385.5|198496|198346|198542.3|198392.3|198481.8|198331.8|318
1653435300000|2022-05-24 23:35:00|198496.2|198346.2|198511.6|198361.6|198544.4|198394.4|198485.3|198335.3|307
1653435600000|2022-05-24 23:40:00|198540|198390|198540.5|198390.5|198549.1|198399.1|198526.2|198376.2|299
1653435900000|2022-05-24 23:45:00|198541.8|198391.8|198507.9|198357.9|198547.1|198397.1|198495.3|198345.3|559
1653436200000|2022-05-24 23:50:00|198503.3|198353.3|198543.3|198393.3|198548.1|198398.1|198487.3|198337.3|431
1653436500000|2022-05-24 23:55:00|198536.9|198386.9|198522.8|198372.8|198557.5|198407.5|198507.1|198357.1|304
1653436800000|2022-05-25 00:00:00|198520.9|198370.9|198578.4|198428.4|198583.1|198433.1|198520.9|198370.9|568
1653437100000|2022-05-25 00:05:00|198569.7|198419.7|198574.6|198424.6|198609.6|198459.6|198551.8|198401.8|477
1653437400000|2022-05-25 00:10:00|198569.7|198419.7|198655.4|198505.4|198691.4|198541.4|198566.4|198416.4|434
1653437700000|2022-05-25 00:15:00|198655.7|198505.7|198666.1|198516.1|198693.3|198543.3|198630.2|198480.2|533
1653438000000|2022-05-25 00:20:00|198664.6|198514.6|198647.8|198497.8|198675.9|198525.9|198632|198482|441
1653438300000|2022-05-25 00:25:00|198648.4|198498.4|198667.8|198517.8|198742.9|198592.9|198631.4|198481.4|597
1653438600000|2022-05-25 00:30:00|198666.5|198516.5|198663.1|198513.1|198721|198571|198636.7|198486.7|646
1653438900000|2022-05-25 00:35:00|198665.9|198515.9|198683.5|198533.5|198738.7|198588.7|198665.8|198515.8|616
1653439200000|2022-05-25 00:40:00|198680.7|198530.7|198553.8|198403.8|198680.7|198530.7|198551.8|198401.8|686
1653439500000|2022-05-25 00:45:00|198552|198402|198583.4|198433.4|198587.3|198437.3|198518.8|198368.8|632
1653439800000|2022-05-25 00:50:00|198586.9|198436.9|198631.7|198481.7|198664.1|198514.1|198560.7|198410.7|547
1653440100000|2022-05-25 00:55:00|198630.6|198480.6|198611.8|198461.8|198631|198481|198557.3|198407.3|550
1653440400000|2022-05-25 01:00:00|198611.1|198461.1|198648.2|198498.2|198682.1|198532.1|198610.4|198460.4|634
1653440700000|2022-05-25 01:05:00|198647.3|198497.3|198690.1|198540.1|198718.9|198568.9|198636.2|198486.2|596
1653441000000|2022-05-25 01:10:00|198688|198538|198667.6|198517.6|198708.8|198558.8|198642.2|198492.2|608
1653441300000|2022-05-25 01:15:00|198670.5|198520.5|198585.2|198435.2|198671.2|198521.2|198574.3|198424.3|492
1653441600000|2022-05-25 01:20:00|198584.9|198434.9|198632.2|198482.2|198705|198555|198577.8|198427.8|538
1653441900000|2022-05-25 01:25:00|198632.3|198482.3|198636.9|198486.9|198649.4|198499.4|198605.6|198455.6|630
1653442200000|2022-05-25 01:30:00|198637|198487|198615.8|198465.8|198681.3|198531.3|198600.3|198450.3|584
1653442500000|2022-05-25 01:35:00|198616|198466|198616.5|198466.5|198645.2|198495.2|198592.6|198442.6|577
1653442800000|2022-05-25 01:40:00|198615.8|198465.8|198647.3|198497.3|198665.8|198515.8|198615.7|198465.7|554
1653443100000|2022-05-25 01:45:00|198645.3|198495.3|198613.8|198463.8|198668.2|198518.2|198600.2|198450.2|557
1653443400000|2022-05-25 01:50:00|198613.4|198463.4|198661.2|198511.2|198663.1|198513.1|198612.1|198462.1|569
1653443700000|2022-05-25 01:55:00|198659.7|198509.7|198645.1|198495.1|198670.2|198520.2|198617.4|198467.4|499
1653444000000|2022-05-25 02:00:00|198631.4|198481.4|198442|198292|198650.4|198500.4|198425.8|198275.8|811
1653444300000|2022-05-25 02:05:00|198445.6|198295.6|198418.2|198268.2|198451.4|198301.4|198393|198243|543
1653444600000|2022-05-25 02:10:00|198418.6|198268.6|198463.5|198313.5|198471.5|198321.5|198407.8|198257.8|532
1653444900000|2022-05-25 02:15:00|198462.9|198312.9|198518|198368|198521.1|198371.1|198439.4|198289.4|578
1653445200000|2022-05-25 02:20:00|198518.1|198368.1|198525.1|198375.1|198569|198419|198503.4|198353.4|579
1653445500000|2022-05-25 02:25:00|198524|198374|198584.9|198434.9|198590.6|198440.6|198524|198374|486
1653445800000|2022-05-25 02:30:00|198588.6|198438.6|198661.7|198511.7|198712.9|198562.9|198588.6|198438.6|587
1653446100000|2022-05-25 02:35:00|198662.1|198512.1|198718.7|198568.7|198728.9|198578.9|198654.8|198504.8|537
1653446400000|2022-05-25 02:40:00|198719.4|198569.4|198803.4|198653.4|198812.1|198662.1|198692.7|198542.7|526
1653446700000|2022-05-25 02:45:00|198804|198654|198783.3|198633.3|198829.7|198679.7|198772|198622|496
1653447000000|2022-05-25 02:50:00|198783.1|198633.1|198780.5|198630.5|198800.3|198650.3|198760.6|198610.6|438
1653447300000|2022-05-25 02:55:00|198784|198634|198815.5|198665.5|198826.2|198676.2|198769.1|198619.1|492
1653447600000|2022-05-25 03:00:00|198815.7|198665.7|198811.9|198661.9|198839.5|198689.5|198782.8|198632.8|612
1653447900000|2022-05-25 03:05:00|198809.8|198659.8|198886.6|198736.6|198904.2|198754.2|198806.5|198656.5|631
1653448200000|2022-05-25 03:10:00|198883.8|198733.8|198826.7|198676.7|198895.4|198745.4|198823|198673|394
1653448500000|2022-05-25 03:15:00|198827.2|198677.2|198864.8|198714.8|198876.8|198726.8|198810.2|198660.2|417
1653448800000|2022-05-25 03:20:00|198861.7|198711.7|198854.1|198704.1|198892.6|198742.6|198846.3|198696.3|564
1653449100000|2022-05-25 03:25:00|198853.9|198703.9|198816.8|198666.8|198877|198727|198795.7|198645.7|638
1653449400000|2022-05-25 03:30:00|198816.3|198666.3|198768|198618|198826|198676|198743.8|198593.8|357
1653449700000|2022-05-25 03:35:00|198765.7|198615.7|198657.2|198507.2|198771|198621|198629.1|198479.1|584
1653450000000|2022-05-25 03:40:00|198657|198507|198621.6|198471.6|198690.5|198540.5|198614.2|198464.2|541
1653450300000|2022-05-25 03:45:00|198621|198471|198616.8|198466.8|198640.8|198490.8|198597.7|198447.7|458
1653450600000|2022-05-25 03:50:00|198613|198463|198589.9|198439.9|198644.4|198494.4|198589.3|198439.3|482
1653450900000|2022-05-25 03:55:00|198591.5|198441.5|198586.8|198436.8|198616.6|198466.6|198545.5|198395.5|477
1653451200000|2022-05-25 04:00:00|198585.2|198435.2|198651.5|198501.5|198656|198506|198574.6|198424.6|663
1653451500000|2022-05-25 04:05:00|198648.7|198498.7|198619.5|198469.5|198662.5|198512.5|198607.9|198457.9|589
1653451800000|2022-05-25 04:10:00|198621.3|198471.3|198711.7|198561.7|198724|198574|198619|198469|604
1653452100000|2022-05-25 04:15:00|198714|198564|198696|198546|198714.2|198564.2|198687.5|198537.5|430
1653452400000|2022-05-25 04:20:00|198694.9|198544.9|198666.6|198516.6|198703.4|198553.4|198625.1|198475.1|472
1653452700000|2022-05-25 04:25:00|198666.7|198516.7|198676.4|198526.4|198687.1|198537.1|198654.5|198504.5|437
1653453000000|2022-05-25 04:30:00|198676.9|198526.9|198663.2|198513.2|198676.9|198526.9|198653.1|198503.1|534
1653453300000|2022-05-25 04:35:00|198662.2|198512.2|198657.6|198507.6|198691|198541|198650.2|198500.2|528
1653453600000|2022-05-25 04:40:00|198658.6|198508.6|198666.2|198516.2|198669.2|198519.2|198648.2|198498.2|514
1653453900000|2022-05-25 04:45:00|198666.1|198516.1|198695.1|198545.1|198703.5|198553.5|198649.3|198499.3|490
1653454200000|2022-05-25 04:50:00|198694.6|198544.6|198666.6|198516.6|198695.8|198545.8|198661.8|198511.8|420
1653454500000|2022-05-25 04:55:00|198666.8|198516.8|198698|198548|198701.5|198551.5|198658.9|198508.9|375
1653454800000|2022-05-25 05:00:00|198698.6|198548.6|198696.2|198546.2|198699.3|198549.3|198671|198521|391
1653455100000|2022-05-25 05:05:00|198694.5|198544.5|198694|198544|198699.3|198549.3|198691.3|198541.3|389
1653455400000|2022-05-25 05:10:00|198692.8|198542.8|198698.2|198548.2|198700.2|198550.2|198662.7|198512.7|436
1653455700000|2022-05-25 05:15:00|198698.4|198548.4|198669.4|198519.4|198701|198551|198626.7|198476.7|586
1653456000000|2022-05-25 05:20:00|198669.3|198519.3|198692.6|198542.6|198695|198545|198658.4|198508.4|461
1653456300000|2022-05-25 05:25:00|198694.5|198544.5|198744.9|198594.9|198744.9|198594.9|198688.4|198538.4|260
1653456600000|2022-05-25 05:30:00|198745.2|198595.2|198738.1|198588.1|198787.4|198637.4|198737.4|198587.4|361
1653456900000|2022-05-25 05:35:00|198738.2|198588.2|198797|198647|198800.4|198650.4|198734.2|198584.2|375
1653457200000|2022-05-25 05:40:00|198797.3|198647.3|198827.5|198677.5|198831.6|198681.6|198780.8|198630.8|416
1653457500000|2022-05-25 05:45:00|198827.2|198677.2|198784|198634|198830.3|198680.3|198776.6|198626.6|555
1653457800000|2022-05-25 05:50:00|198786|198636|198768.3|198618.3|198786|198636|198743.3|198593.3|521
1653458100000|2022-05-25 05:55:00|198768.8|198618.8|198742.8|198592.8|198776.5|198626.5|198739.7|198589.7|557
1653458400000|2022-05-25 06:00:00|198742.4|198592.4|198771.6|198621.6|198778.5|198628.5|198729|198579|625
1653458700000|2022-05-25 06:05:00|198771.4|198621.4|198736.8|198586.8|198846.1|198696.1|198736.7|198586.7|606
1653459000000|2022-05-25 06:10:00|198738.2|198588.2|198792.2|198642.2|198800.9|198650.9|198730.1|198580.1|552
1653459300000|2022-05-25 06:15:00|198792|198642|198820.3|198670.3|198834.3|198684.3|198780.1|198630.1|640
1653459600000|2022-05-25 06:20:00|198818.8|198668.8|198871.8|198721.8|198898.3|198748.3|198794.1|198644.1|605
1653459900000|2022-05-25 06:25:00|198870|198720|198769.7|198619.7|198921|198771|198756.5|198606.5|595
1653460200000|2022-05-25 06:30:00|198766.2|198616.2|198664.4|198514.4|198776|198626|198664.4|198514.4|592
1653460500000|2022-05-25 06:35:00|198673.2|198523.2|198546.4|198396.4|198698.8|198548.8|198511.3|198361.3|783
1653460800000|2022-05-25 06:40:00|198545.7|198395.7|198538.9|198388.9|198597.6|198447.6|198533.9|198383.9|818
1653461100000|2022-05-25 06:45:00|198537.8|198387.8|198482.6|198332.6|198559.7|198409.7|198479.6|198329.6|735
1653461400000|2022-05-25 06:50:00|198482.9|198332.9|198419|198269|198513.2|198363.2|198402.6|198252.6|752
1653461700000|2022-05-25 06:55:00|198419.2|198269.2|198508|198358|198538.8|198388.8|198403|198253|810
1653462000000|2022-05-25 07:00:00|198520.2|198370.2|198651.8|198501.8|198702.8|198552.8|198514.6|198364.6|925
1653462300000|2022-05-25 07:05:00|198650|198500|198656.6|198506.6|198708|198558|198640.2|198490.2|840
1653462600000|2022-05-25 07:10:00|198655.9|198505.9|198706.5|198556.5|198730.9|198580.9|198648.6|198498.6|878
1653462900000|2022-05-25 07:15:00|198703.2|198553.2|198826.8|198676.8|198831.3|198681.3|198681|198531|837
1653463200000|2022-05-25 07:20:00|198826.3|198676.3|198860.4|198710.4|198914.8|198764.8|198818.6|198668.6|822
1653463500000|2022-05-25 07:25:00|198855.4|198705.4|198808.6|198658.6|198870.9|198720.9|198741.1|198591.1|907
1653463800000|2022-05-25 07:30:00|198810.2|198660.2|198953.7|198803.7|198974.2|198824.2|198805|198655|919
1653464100000|2022-05-25 07:35:00|198950.6|198800.6|198868.1|198718.1|198986|198836|198859.4|198709.4|815
1653464400000|2022-05-25 07:40:00|198868.2|198718.2|198800.2|198650.2|198904.2|198754.2|198788.9|198638.9|861
1653464700000|2022-05-25 07:45:00|198806.3|198656.3|198737.5|198587.5|198876.3|198726.3|198711.4|198561.4|1020
1653465000000|2022-05-25 07:50:00|198739.4|198589.4|198812.7|198662.7|198832.6|198682.6|198734.5|198584.5|754
1653465300000|2022-05-25 07:55:00|198812.5|198662.5|198822.7|198672.7|198871.5|198721.5|198800.9|198650.9|788
1653465600000|2022-05-25 08:00:00|198822.9|198672.9|198896.2|198746.2|198949.7|198799.7|198808|198658|831
1653465900000|2022-05-25 08:05:00|198896|198746|198951.4|198801.4|198973.6|198823.6|198881.3|198731.3|830
1653466200000|2022-05-25 08:10:00|198947.6|198797.6|199027.5|198877.5|199031.1|198881.1|198925.8|198775.8|884
1653466500000|2022-05-25 08:15:00|199028.4|198878.4|199056.8|198906.8|199103.6|198953.6|198978.8|198828.8|806
1653466800000|2022-05-25 08:20:00|199056.5|198906.5|198984|198834|199072|198922|198932.3|198782.3|834
1653467100000|2022-05-25 08:25:00|198981.6|198831.6|198948.4|198798.4|199063.1|198913.1|198944.6|198794.6|757
1653467400000|2022-05-25 08:30:00|198947|198797|198894.9|198744.9|198949.6|198799.6|198838.8|198688.8|749
1653467700000|2022-05-25 08:35:00|198891.4|198741.4|198852|198702|198907.9|198757.9|198804.4|198654.4|835
1653468000000|2022-05-25 08:40:00|198848.3|198698.3|198862.9|198712.9|198868.6|198718.6|198822|198672|744
1653468300000|2022-05-25 08:45:00|198860.9|198710.9|198857|198707|198933|198783|198856.7|198706.7|748
1653468600000|2022-05-25 08:50:00|198857.2|198707.2|198774.4|198624.4|198861|198711|198772.2|198622.2|760
1653468900000|2022-05-25 08:55:00|198777.7|198627.7|198864.4|198714.4|198868.8|198718.8|198724|198574|810
1653469200000|2022-05-25 09:00:00|198864|198714|199019|198869|199040|198890|198863.8|198713.8|832
1653469500000|2022-05-25 09:05:00|199021|198871|198939.7|198789.7|199059.7|198909.7|198935.6|198785.6|799
1653469800000|2022-05-25 09:10:00|198940.3|198790.3|199098.8|198948.8|199103.4|198953.4|198898.4|198748.4|670
1653470100000|2022-05-25 09:15:00|199099.1|198949.1|199085.1|198935.1|199129.2|198979.2|199044.2|198894.2|668
1653470400000|2022-05-25 09:20:00|199084.6|198934.6|198969.8|198819.8|199085.9|198935.9|198968.5|198818.5|700
1653470700000|2022-05-25 09:25:00|198968.9|198818.9|198895.4|198745.4|198988.1|198838.1|198871|198721|641
1653471000000|2022-05-25 09:30:00|198892.4|198742.4|198803.2|198653.2|198900.7|198750.7|198802.4|198652.4|642
1653471300000|2022-05-25 09:35:00|198803.1|198653.1|198805|198655|198823.5|198673.5|198780.9|198630.9|690
1653471600000|2022-05-25 09:40:00|198805.3|198655.3|198775.3|198625.3|198806.4|198656.4|198727.9|198577.9|608
1653471900000|2022-05-25 09:45:00|198775.7|198625.7|198736.8|198586.8|198783.7|198633.7|198730.5|198580.5|563
1653472200000|2022-05-25 09:50:00|198734.9|198584.9|198780.5|198630.5|198799|198649|198724.5|198574.5|633
1653472500000|2022-05-25 09:55:00|198780.4|198630.4|198787.4|198637.4|198802|198652|198716.2|198566.2|736
1653472800000|2022-05-25 10:00:00|198784|198634|198792.6|198642.6|198813.2|198663.2|198764.1|198614.1|731
1653473100000|2022-05-25 10:05:00|198795.9|198645.9|198884.3|198734.3|198890.1|198740.1|198788.3|198638.3|677
1653473400000|2022-05-25 10:10:00|198885.2|198735.2|198905.2|198755.2|198905.9|198755.9|198856.8|198706.8|764
1653473700000|2022-05-25 10:15:00|198904.8|198754.8|198942.1|198792.1|198955.9|198805.9|198903|198753|676
1653474000000|2022-05-25 10:20:00|198942.8|198792.8|198938.9|198788.9|198946.8|198796.8|198909.8|198759.8|607
1653474300000|2022-05-25 10:25:00|198939|198789|198929.4|198779.4|198943|198809.6|198859.6|198759.9|505
1653474600000|2022-05-25 10:30:00|198927.9|198777.9|199014.5|198864.5|199047.4|198897.4|198923.2|198773.2|633
1653474900000|2022-05-25 10:35:00|199014.6|198864.6|199014.5|198864.5|199024.5|198874.5|198995.6|198845.6|496
1653475200000|2022-05-25 10:40:00|199017|198867|198999.6|198849.6|199020.1|198870.1|198957.1|198807.1|648
1653475500000|2022-05-25 10:45:00|199000.1|198850.1|199016.5|198866.5|199060.5|198910.5|198999.9|198849.9|664
1653475800000|2022-05-25 10:50:00|199016.4|198866.4|198977.5|198827.5|199042.2|198892.2|198974.7|198824.7|704
1653476100000|2022-05-25 10:55:00|198978.3|198828.3|199026.4|198876.4|199034.8|198884.8|198973.7|198823.7|596
1653476400000|2022-05-25 11:00:00|199023.1|198873.1|198904.5|198754.5|199054.3|198904.3|198892.5|198742.5|638
1653476700000|2022-05-25 11:05:00|198902.1|198752.1|198934.5|198784.5|198953.8|198803.8|198900.1|198750.1|569
1653477000000|2022-05-25 11:10:00|198935.1|198785.1|198900.6|198750.6|198935.1|198785.1|198886.1|198736.1|564
1653477300000|2022-05-25 11:15:00|198899.2|198749.2|198886.8|198736.8|198966.1|198816.1|198886.5|198736.5|597
1653477600000|2022-05-25 11:20:00|198888.4|198738.4|199037.4|198887.4|199040.6|198909|198885.4|198735.4|643
1653477900000|2022-05-25 11:25:00|199038.8|198888.8|199103.2|198953.2|199126.7|198976.7|199020.8|198870.8|837
1653478200000|2022-05-25 11:30:00|199102.4|198952.4|199020.3|198870.3|199133.5|198988.7|198929.6|198779.6|970
1653478500000|2022-05-25 11:35:00|199021.2|198871.2|199124.7|198974.7|199132.4|199022|199018.2|198868.2|916
1653478800000|2022-05-25 11:40:00|199125.3|198975.3|199179.9|199029.9|199231.9|199122.5|199124.3|198974.3|928
1653479100000|2022-05-25 11:45:00|199179.1|199029.1|199152.2|199002.2|199305.9|199169.3|199084.5|198983.6|874
1653479400000|2022-05-25 11:50:00|199148.8|198998.8|199207.6|199057.6|199272.6|199178|199146.8|198996.8|878
1653479700000|2022-05-25 11:55:00|199209.2|199059.2|199197|199047|199215.7|199111.5|199085.3|198981.7|812
1653480000000|2022-05-25 12:00:00|199185.6|199035.6|199255.2|199105.2|199263.2|199151.3|199070.6|198958.4|820
1653480300000|2022-05-25 12:05:00|199253.3|199103.3|199288.2|199138.2|199300.3|199164.9|199189|199069.7|866
1653480600000|2022-05-25 12:10:00|199286.3|199136.3|199223.5|199073.5|199338.7|199237.5|199199.7|199049.7|746
1653480900000|2022-05-25 12:15:00|199223.8|199073.8|199223|199073|199283|199176.4|199098.7|198948.7|798
1653481200000|2022-05-25 12:20:00|199223.6|199073.6|199189.3|199039.3|199230|199102.7|199089.5|198960.3|839
1653481500000|2022-05-25 12:25:00|199190.8|199040.8|199356.2|199206.2|199356.8|199206.8|199190.8|199040.8|796
1653481800000|2022-05-25 12:30:00|199356.5|199206.5|199213.5|199063.5|199362.1|199235.9|199107.1|199007.8|850
1653482100000|2022-05-25 12:35:00|199212.6|199062.6|199177.7|199027.7|199247.4|199145.4|199114.3|199014|751
1653482400000|2022-05-25 12:40:00|199123.7|199073.7|199101.2|198951.2|199236.5|199135.4|199013.9|198915.5|768
1653482700000|2022-05-25 12:45:00|199101.3|198951.3|199113.2|199063.2|199217.8|199116.7|199050.5|198949.6|808
1653483000000|2022-05-25 12:50:00|199115.1|199065.1|199163.9|199113.9|199217.1|199124.4|199019.8|198923.4|878
1653483300000|2022-05-25 12:55:00|199163|199113|199104.2|199054.2|199243.1|199138.8|199082.3|198981|767
1653483600000|2022-05-25 13:00:00|199104.8|199054.8|199031.5|198881.5|199145.9|199054.8|198940.3|198837.9|835
1653483900000|2022-05-25 13:05:00|199031.6|198881.6|198930.2|198780.2|199047|198948.2|198915.1|198773.7|843
1653484200000|2022-05-25 13:10:00|198930.4|198780.4|198930.1|198780.1|199005.1|198866.9|198860.7|198756.4|808
1653484500000|2022-05-25 13:15:00|198929.9|198779.9|198817.6|198767.6|198931|198822.7|198814.5|198710.6|709
1653484800000|2022-05-25 13:20:00|198813.2|198763.2|198942.1|198792.1|198982|198856.8|198728.5|198629|806
1653485100000|2022-05-25 13:25:00|198940.9|198790.9|198861.1|198711.1|199012.7|198896.2|198797.8|198694.3|786
1653485400000|2022-05-25 13:30:00|198860.6|198710.6|198756.9|198606.9|198908.1|198810.5|198697.1|198597.2|986
1653485700000|2022-05-25 13:35:00|198752.1|198602.1|198698.5|198548.5|198759.2|198654.4|198594.9|198473.2|961
1653486000000|2022-05-25 13:40:00|198698.6|198548.6|198766.4|198616.4|198870.2|198756.2|198634.4|198524.2|982
1653486300000|2022-05-25 13:45:00|198766.8|198616.8|198665.2|198515.2|198767.4|198630.5|198579|198470.8|915
1653486600000|2022-05-25 13:50:00|198662.8|198512.8|198594.3|198444.3|198751.8|198651.8|198544.4|198441.9|961
1653486900000|2022-05-25 13:55:00|198607.1|198457.1|198576|198426|198664.2|198551.5|198568.3|198426|1028
1653487200000|2022-05-25 14:00:00|198578.6|198428.6|198614.4|198464.4|198668.7|198560.6|198553|198426.2|1009
1653487500000|2022-05-25 14:05:00|198612.9|198462.9|198791|198641|198831.8|198734.3|198612.4|198462.4|971
1653487800000|2022-05-25 14:10:00|198791.3|198641.3|198623.5|198573.5|198795|198670.6|198623.5|198523.9|898
1653488100000|2022-05-25 14:15:00|198624.4|198574.4|198500.9|198450.9|198686.7|198584.9|198498.1|198390.6|845
1653488400000|2022-05-25 14:20:00|198543.6|198393.6|198391.2|198341.2|198547.1|198453.8|198383.6|198283.2|847
1653488700000|2022-05-25 14:25:00|198390.7|198340.7|198439.2|198289.2|198475.2|198384|198371.2|198254.5|882
1653489000000|2022-05-25 14:30:00|198440|198290|198361.5|198311.5|198466.8|198367.1|198361.5|198258.4|923
1653489300000|2022-05-25 14:35:00|198411.8|198261.8|198291.7|198141.7|198411.8|198298.5|198234.1|198087.8|971
1653489600000|2022-05-25 14:40:00|198292.1|198142.1|198450.4|198300.4|198488.3|198351.3|198286.7|198136.7|935
1653489900000|2022-05-25 14:45:00|198447.3|198297.3|198324.2|198174.2|198450.4|198319.5|198273.8|198165.8|864
1653490200000|2022-05-25 14:50:00|198322.3|198172.3|198403.3|198253.3|198427.3|198298.7|198196.8|198096.3|931
1653490500000|2022-05-25 14:55:00|198403.4|198253.4|198300.9|198150.9|198403.4|198253.4|198211.2|198100.8|1015
1653490800000|2022-05-25 15:00:00|198345.3|198195.3|198321.6|198171.6|198350|198250.3|198148|198039.1|856
1653491100000|2022-05-25 15:05:00|198331|198181|198361.3|198211.3|198363.7|198263.9|198218.4|198112.1|830
1653491400000|2022-05-25 15:10:00|198360.2|198210.2|198294.5|198244.5|198364.4|198260.6|198234.6|198133.7|822
1653491700000|2022-05-25 15:15:00|198293.4|198243.4|198271.9|198121.9|198345|198245.4|198216.8|198121.9|673
1653492000000|2022-05-25 15:20:00|198272|198122|198221.2|198171.2|198318.4|198204.6|198219.6|198121|683
1653492300000|2022-05-25 15:25:00|198220.7|198170.7|198430.4|198280.4|198431.3|198300.8|198220.3|198113.3|716
1653492600000|2022-05-25 15:30:00|198434.6|198284.6|198522.6|198472.6|198565.5|198481.9|198387|198284.6|782
1653492900000|2022-05-25 15:35:00|198522.4|198472.4|198598.2|198448.2|198683|198579.9|198512.3|198445.3|814
1653493200000|2022-05-25 15:40:00|198598|198448|198518.6|198468.6|198608.4|198510.8|198484.5|198371.5|859
1653493500000|2022-05-25 15:45:00|198517.7|198467.7|198536.2|198386.2|198582.2|198483.8|198455|198354.4|854
1653493800000|2022-05-25 15:50:00|198536.3|198386.3|198451.9|198401.9|198555.2|198452.1|198434|198350.3|755
1653494100000|2022-05-25 15:55:00|198446.5|198396.5|198472.8|198322.8|198510.7|198414.6|198377.2|198276.2|871
1653494400000|2022-05-25 16:00:00|198474.7|198324.7|198455.1|198305.1|198480|198346.3|198361.9|198248.7|866
1653494700000|2022-05-25 16:05:00|198455.3|198305.3|198516.2|198366.2|198527.5|198377.5|198419.4|198301|710
1653495000000|2022-05-25 16:10:00|198513.5|198363.5|198545.8|198395.8|198591.7|198441.7|198429.3|198317|773
1653495300000|2022-05-25 16:15:00|198543.5|198393.5|198565.3|198415.3|198594.1|198484.9|198511.4|198383.6|697
1653495600000|2022-05-25 16:20:00|198565.8|198415.8|198557.7|198407.7|198577.2|198479|198511.5|198398.9|563
1653495900000|2022-05-25 16:25:00|198556.9|198406.9|198492.5|198342.5|198602.1|198498.4|198453.6|198340.4|752
1653496200000|2022-05-25 16:30:00|198491.8|198341.8|198441.2|198391.2|198498.1|198393.1|198401|198281.2|551
1653496500000|2022-05-25 16:35:00|198441.1|198391.1|198459.7|198409.7|198595.2|198485.5|198438.5|198343.2|689
1653496800000|2022-05-25 16:40:00|198459.6|198409.6|198480.8|198330.8|198613.6|198479.8|198447.5|198320.7|744
1653497100000|2022-05-25 16:45:00|198479.7|198329.7|198403.3|198253.3|198486.1|198372.2|198362.8|198245.6|725
1653497400000|2022-05-25 16:50:00|198406.2|198256.2|198392.1|198342.1|198470.6|198371.6|198391.2|198253.1|671
1653497700000|2022-05-25 16:55:00|198393.8|198343.8|198363.3|198213.3|198445.8|198349.6|198311.7|198202.6|788
1653498000000|2022-05-25 17:00:00|198362.7|198212.7|198385|198335|198443.9|198347.5|198311.5|198205.9|808
1653498300000|2022-05-25 17:05:00|198389|198339|198430.5|198280.5|198470.4|198373.1|198385.2|198266.8|822
1653498600000|2022-05-25 17:10:00|198430.4|198280.4|198511.2|198361.2|198536|198434.5|198344.2|198244.7|721
1653498900000|2022-05-25 17:15:00|198510.4|198360.4|198445.5|198295.5|198510.8|198405.6|198393.8|198290|663
1653499200000|2022-05-25 17:20:00|198446.1|198296.1|198436.9|198286.9|198446.1|198342.7|198354.3|198227|761
1653499500000|2022-05-25 17:25:00|198437|198287|198415.1|198365.1|198468.1|198365.3|198355.3|198256|819
1653499800000|2022-05-25 17:30:00|198462.2|198312.2|198421.3|198271.3|198478.4|198367.7|198373.1|198268|783
1653500100000|2022-05-25 17:35:00|198421|198271|198427|198277|198427|198300.9|198315.2|198198.8|823
1653500400000|2022-05-25 17:40:00|198424|198274|198400.7|198250.7|198457.4|198313.9|198344.4|198228.6|784
1653500700000|2022-05-25 17:45:00|198401.2|198251.2|198326.7|198176.7|198404.9|198298.2|198278.5|198176.7|607
1653501000000|2022-05-25 17:50:00|198277.3|198227.3|198286.4|198236.4|198344.3|198250.4|198274|198164.3|604
1653501300000|2022-05-25 17:55:00|198286.3|198236.3|198332.5|198182.5|198369.7|198264|198280.4|198145|694
1653501600000|2022-05-25 18:00:00|198341.6|198191.6|198173.9|198023.9|198355.5|198205.5|198120.9|197970.9|1022
1653501900000|2022-05-25 18:05:00|198179.2|198029.2|198316.4|198166.4|198644.1|198494.1|198096.3|197946.3|1109
1653502200000|2022-05-25 18:10:00|198311.1|198161.1|198111.3|197961.3|198311.1|198161.1|198038|197888|1125
1653502500000|2022-05-25 18:15:00|198113.4|197963.4|198281|198131|198297.6|198147.6|198038.8|197888.8|1102
1653502800000|2022-05-25 18:20:00|198280.4|198130.4|198330.4|198180.4|198332.4|198182.4|198092.3|197982.2|1086
1653503100000|2022-05-25 18:25:00|198329.4|198179.4|198257.1|198107.1|198331.7|198181.7|198181.4|198065.7|1028
1653503400000|2022-05-25 18:30:00|198255|198105|198271.4|198121.4|198367.9|198263.7|198198.7|198077.8|897
1653503700000|2022-05-25 18:35:00|198271.8|198121.8|198328.8|198178.8|198334.7|198235.4|198199.6|198080.7|903
1653504000000|2022-05-25 18:40:00|198328.7|198178.7|198145.2|198095.2|198333.7|198228.4|198099.3|197998.3|865
1653504300000|2022-05-25 18:45:00|198145|198095|198179.1|198029.1|198196.8|198096|198074.1|197974.3|796
1653504600000|2022-05-25 18:50:00|198179.8|198029.8|198059.1|197909.1|198179.8|198078.9|197998|197902.2|909
1653504900000|2022-05-25 18:55:00|198058.8|197908.8|198018.2|197968.2|198138.4|198040.9|197996.2|197896.5|975
1653505200000|2022-05-25 19:00:00|198016|197966|198078.6|197928.6|198096.6|197977.9|198007.3|197869.9|1007
1653505500000|2022-05-25 19:05:00|198080.1|197930.1|198086.6|197936.6|198108.6|197974.9|198011|197871|893
1653505800000|2022-05-25 19:10:00|198082.9|197932.9|198000.7|197850.7|198089.3|197939.3|197965.4|197815.4|805
1653506100000|2022-05-25 19:15:00|197997.2|197847.2|198014.3|197864.3|198047.2|197939.6|197918.4|197819.7|796
1653506400000|2022-05-25 19:20:00|198014|197864|198011.3|197961.3|198064.7|197964.2|197942.3|197851.5|768
1653506700000|2022-05-25 19:25:00|198008.3|197958.3|198092.8|197942.8|198094.2|197974.2|197998.4|197893|703
1653507000000|2022-05-25 19:30:00|198091.6|197941.6|198125.6|197975.6|198138.2|197988.2|198063.1|197913.1|609
1653507300000|2022-05-25 19:35:00|198126|197976|198275.4|198125.4|198315.1|198165.3|198120.2|197970.2|821
1653507600000|2022-05-25 19:40:00|198276.6|198126.6|198245.2|198095.2|198377|198227|198242.9|198092.9|848
1653507900000|2022-05-25 19:45:00|198244.6|198094.6|198284.8|198134.8|198317.2|198168.3|198204.9|198089.5|776
1653508200000|2022-05-25 19:50:00|198290.7|198140.7|198352.4|198202.4|198426.6|198276.6|198289.7|198139.7|921
1653508500000|2022-05-25 19:55:00|198350.6|198200.6|198367.2|198217.2|198423.4|198273.4|198275.1|198125.1|862
1653508800000|2022-05-25 20:00:00|198365.2|198215.2|198433.1|198283.1|198455|198305|198365.2|198215.2|766
1653509100000|2022-05-25 20:05:00|198433.9|198283.9|198490.5|198340.5|198490.5|198340.5|198419.2|198269.2|558
1653509400000|2022-05-25 20:10:00|198490.2|198340.2|198448.6|198298.6|198492.4|198342.4|198445.3|198295.3|530
1653509700000|2022-05-25 20:15:00|198448.2|198298.2|198413.1|198263.1|198452.4|198302.4|198405.8|198255.8|513
1653510000000|2022-05-25 20:20:00|198411.7|198261.7|198444.3|198294.3|198464|198314|198410|198260|480
1653510300000|2022-05-25 20:25:00|198444.1|198294.1|198402.7|198252.7|198456.4|198306.4|198402.7|198252.7|449
1653510600000|2022-05-25 20:30:00|198399.6|198249.6|198405.2|198255.2|198412.8|198262.8|198365.8|198215.8|504
1653510900000|2022-05-25 20:35:00|198406.6|198256.6|198366.4|198216.4|198445|198295|198351.5|198201.5|581
1653511200000|2022-05-25 20:40:00|198365.6|198215.6|198425.6|198275.6|198430.5|198280.5|198360|198210|518
1653511500000|2022-05-25 20:45:00|198424.4|198274.4|198426.9|198276.9|198452.1|198302.1|198391|198241|570
1653511800000|2022-05-25 20:50:00|198426.6|198276.6|198435.7|198285.7|198444|198294|198401.5|198251.5|556
1653512100000|2022-05-25 20:55:00|198430.7|198280.7|198451.1|198142.7|198521.5|198368.2|198388.7|198142.7|606
1653512400000|2022-05-25 21:00:00|198442.7|198151.6|198359.7|198049.7|198446.9|198151.6|198312.9|198002.9|50
1653512700000|2022-05-25 21:05:00|198373.4|198063.4|198384.4|198074.4|198418.5|198108.5|198373.4|198063.4|64
1653513000000|2022-05-25 21:10:00|198425|198115|198475.5|198165.5|198509.2|198199.2|198304.1|197994.1|198
1653513300000|2022-05-25 21:15:00|198505.2|198195.2|198425.9|198115.9|198563.5|198253.5|198348.1|198038.1|157
1653513600000|2022-05-25 21:20:00|198423.3|198113.3|198410.2|198100.2|198526.1|198216.1|198338.7|198028.7|118
1653513900000|2022-05-25 21:25:00|198436.1|198126.1|198438.9|198128.9|198527|198217|198365|198055|104
1653514200000|2022-05-25 21:30:00|198417.4|198107.4|198372.7|198062.7|198486.5|198176.5|198372.7|198062.7|339
1653514500000|2022-05-25 21:35:00|198384.1|198074.1|198481.9|198171.9|198489.2|198179.2|198366.2|198056.2|347
1653514800000|2022-05-25 21:40:00|198478.9|198168.9|198459.7|198149.7|198499.4|198189.4|198365|198055|503
1653515100000|2022-05-25 21:45:00|198455.9|198145.9|198484.4|198174.4|198502.1|198192.1|198388|198078|418
1653515400000|2022-05-25 21:50:00|198479.7|198169.7|198405|198095|198505.9|198195.9|198385.5|198075.5|332
1653515700000|2022-05-25 21:55:00|198408.7|198098.7|198383.6|198073.6|198486.2|198176.2|198351.8|198041.8|97
1653516000000|2022-05-25 22:00:00|198453.1|198143.1|198476|198326|198578.8|198364.6|198449.7|198139.7|724
1653516300000|2022-05-25 22:05:00|198475.4|198325.4|198468|198318|198541.4|198334.8|198429.5|198249.6|298
1653516600000|2022-05-25 22:10:00|198455.8|198305.8|198414.2|198264.2|198519|198340.5|198397.3|198216|298
1653516900000|2022-05-25 22:15:00|198416.2|198266.2|198384.3|198234.3|198474.6|198289.5|198375.6|198217.9|410
1653517200000|2022-05-25 22:20:00|198383.7|198233.7|198390.1|198240.1|198471.3|198252|198362.6|198158.7|462
1653517500000|2022-05-25 22:25:00|198389.4|198239.4|198432.2|198282.2|198498.7|198290.3|198370|198220|586
1653517800000|2022-05-25 22:30:00|198432.6|198282.6|198343.3|198193.3|198461.9|198285.4|198332.9|198173.1|527
1653518100000|2022-05-25 22:35:00|198344.9|198194.9|198319.3|198169.3|198354|198204|198283|198133|376
1653518400000|2022-05-25 22:40:00|198316.2|198166.2|198342.3|198192.3|198355.1|198205.1|198291|198141|372
1653518700000|2022-05-25 22:45:00|198342.2|198192.2|198341.8|198191.8|198361.5|198211.5|198324|198174|300
1653519000000|2022-05-25 22:50:00|198342.2|198192.2|198339.3|198189.3|198363.9|198213.9|198320.2|198170.2|284
1653519300000|2022-05-25 22:55:00|198338.9|198188.9|198327|198177|198359.8|198209.8|198303.6|198153.6|415
1653519600000|2022-05-25 23:00:00|198311.2|198161.2|198299.8|198149.8|198326.7|198176.7|198250.8|198100.8|468
1653519900000|2022-05-25 23:05:00|198307.4|198157.4|198305.4|198155.4|198372.5|198171.3|198243.8|198093.8|539
1653520200000|2022-05-25 23:10:00|198304.2|198154.2|198254.3|198104.3|198321.3|198171.3|198250.2|198100.2|461
1653520500000|2022-05-25 23:15:00|198254.8|198104.8|198260.1|198110.1|198288.5|198138.5|198248.5|198098.5|300
1653520800000|2022-05-25 23:20:00|198262|198112|198278|198128|198285|198135|198248.4|198098.4|295
1653521100000|2022-05-25 23:25:00|198275.1|198125.1|198261.2|198111.2|198284.1|198134.1|198247.1|198097.1|202
1653521400000|2022-05-25 23:30:00|198261.3|198111.3|198301.1|198151.1|198311.2|198161.2|198229.3|198079.3|274
1653521700000|2022-05-25 23:35:00|198289|198139|198297.9|198147.9|198333.4|198183.4|198254|198104|326
1653522000000|2022-05-25 23:40:00|198292.1|198142.1|198283.8|198133.8|198314.1|198164.1|198264.9|198114.9|275
1653522300000|2022-05-25 23:45:00|198282.6|198132.6|198329.4|198179.4|198354.9|198204.9|198255.9|198105.9|338
1653522600000|2022-05-25 23:50:00|198332.7|198182.7|198364.1|198214.1|198392.3|198242.3|198321.1|198171.1|436
1653522900000|2022-05-25 23:55:00|198362.4|198212.4|198369.9|198219.9|198410|198260|198337.1|198187.1|573
1653523200000|2022-05-26 00:00:00|198367.9|198217.9|198286.6|198136.6|198385.7|198235.7|198254.9|198104.9|726
1653523500000|2022-05-26 00:05:00|198288.5|198138.5|198238.6|198088.6|198323.8|198173.8|198238.6|198088.6|553
1653523800000|2022-05-26 00:10:00|198240|198090|198159.9|198009.9|198245.4|198095.4|198144|197994|630
1653524100000|2022-05-26 00:15:00|198154.7|198004.7|198203.7|198053.7|198241.1|198091.1|198154.7|198004.7|560
1653524400000|2022-05-26 00:20:00|198206|198056|198237.5|198087.5|198246|198096|198198|198048|466
1653524700000|2022-05-26 00:25:00|198245.9|198095.9|198205.1|198055.1|198272.2|198122.2|198194.1|198044.1|367
1653525000000|2022-05-26 00:30:00|198197.8|198047.8|198148.9|197998.9|198223.9|198073.9|198140|197990|432
1653525300000|2022-05-26 00:35:00|198148.8|197998.8|198174.2|198024.2|198208.8|198058.8|198146.3|197996.3|492
1653525600000|2022-05-26 00:40:00|198174.5|198024.5|198183.3|198033.3|198220.9|198070.9|198170.1|198020.1|524
1653525900000|2022-05-26 00:45:00|198182.4|198032.4|198167.2|198017.2|198191|198041|198160.9|198010.9|561
1653526200000|2022-05-26 00:50:00|198166.9|198016.9|198258.4|198108.4|198288.5|198138.5|198164.8|198014.8|731
1653526500000|2022-05-26 00:55:00|198256.6|198106.6|198265.7|198115.7|198330.1|198180.1|198249.5|198099.5|598
1653526800000|2022-05-26 01:00:00|198253.4|198103.4|198287.6|198137.6|198300.2|198150.2|198236.9|198086.9|450
1653527100000|2022-05-26 01:05:00|198288|198138|198267|198117|198338.1|198188.1|198260.7|198110.7|515
1653527400000|2022-05-26 01:10:00|198266.1|198116.1|198314.7|198164.7|198328.6|198178.6|198264.1|198114.1|380
1653527700000|2022-05-26 01:15:00|198314.8|198164.8|198314.6|198164.6|198332.3|198182.3|198308.4|198158.4|371
1653528000000|2022-05-26 01:20:00|198313.8|198163.8|198382.3|198232.3|198428.6|198278.6|198313.8|198163.8|511
1653528300000|2022-05-26 01:25:00|198382.6|198232.6|198468.6|198318.6|198480.2|198330.2|198370.9|198220.9|431
1653528600000|2022-05-26 01:30:00|198464.9|198314.9|198516.9|198366.9|198555.5|198405.5|198464.8|198314.8|556
1653528900000|2022-05-26 01:35:00|198518.8|198368.8|198612.3|198462.3|198641|198491|198512|198362|667
1653529200000|2022-05-26 01:40:00|198612.2|198462.2|198571.4|198421.4|198618.3|198468.3|198531.8|198381.8|641
1653529500000|2022-05-26 01:45:00|198571.3|198421.3|198615.8|198465.8|198624.4|198474.4|198509.4|198359.4|584
1653529800000|2022-05-26 01:50:00|198616.2|198466.2|198593.2|198443.2|198636.2|198486.2|198551.8|198401.8|515
1653530100000|2022-05-26 01:55:00|198595.1|198445.1|198666.8|198516.8|198681.7|198531.7|198594.7|198444.7|567
1653530400000|2022-05-26 02:00:00|198666.7|198516.7|198661.7|198511.7|198667.3|198517.3|198615.6|198465.6|534
1653530700000|2022-05-26 02:05:00|198661.8|198511.8|198587.1|198437.1|198661.8|198511.8|198580.9|198430.9|658
1653531000000|2022-05-26 02:10:00|198588.5|198438.5|198674.3|198524.3|198688.7|198538.7|198567.9|198417.9|465
1653531300000|2022-05-26 02:15:00|198674.6|198524.6|198562.9|198412.9|198677.3|198527.3|198549.9|198399.9|611
1653531600000|2022-05-26 02:20:00|198563.4|198413.4|198556.4|198406.4|198595.8|198445.8|198513.6|198363.6|500
1653531900000|2022-05-26 02:25:00|198551.8|198401.8|198531.8|198381.8|198562.9|198412.9|198496.3|198346.3|520
1653532200000|2022-05-26 02:30:00|198533.5|198383.5|198384.2|198234.2|198535.8|198385.8|198379.5|198229.5|569
1653532500000|2022-05-26 02:35:00|198382.1|198232.1|198462.4|198312.4|198478.3|198328.3|198355|198205|494
1653532800000|2022-05-26 02:40:00|198462.3|198312.3|198473.3|198323.3|198485.4|198335.4|198416.8|198266.8|447
1653533100000|2022-05-26 02:45:00|198473.5|198323.5|198444.9|198294.9|198473.5|198323.5|198416.5|198266.5|367
1653533400000|2022-05-26 02:50:00|198444|198294|198414.6|198264.6|198453.8|198303.8|198394.2|198244.2|365
1653533700000|2022-05-26 02:55:00|198414.9|198264.9|198465.6|198315.6|198469.5|198319.5|198401.9|198251.9|352
1653534000000|2022-05-26 03:00:00|198465.4|198315.4|198479.6|198329.6|198484.5|198334.5|198452.6|198302.6|358
1653534300000|2022-05-26 03:05:00|198480.4|198330.4|198569|198419|198598.2|198448.2|198480.1|198330.1|503
1653534600000|2022-05-26 03:10:00|198570|198420|198640.2|198490.2|198652.4|198502.4|198567.2|198417.2|518
1653534900000|2022-05-26 03:15:00|198638|198488|198734.6|198584.6|198743.6|198593.6|198638|198488|569
1653535200000|2022-05-26 03:20:00|198737.6|198587.6|198674.6|198524.6|198741.3|198591.3|198669|198519|486
1653535500000|2022-05-26 03:25:00|198669.5|198519.5|198593.7|198443.7|198680.8|198530.8|198585.3|198435.3|374
1653535800000|2022-05-26 03:30:00|198590.9|198440.9|198536.1|198386.1|198631.5|198481.5|198515.3|198365.3|455
1653536100000|2022-05-26 03:35:00|198539.2|198389.2|198566.5|198416.5|198566.5|198416.5|198514.8|198364.8|487
1653536400000|2022-05-26 03:40:00|198563.5|198413.5|198518.6|198368.6|198566.2|198416.2|198495.3|198345.3|504
1653536700000|2022-05-26 03:45:00|198517.8|198367.8|198511.7|198361.7|198525.7|198375.7|198496|198346|436
1653537000000|2022-05-26 03:50:00|198512|198362|198518.5|198368.5|198523.2|198373.2|198493.2|198343.2|343
1653537300000|2022-05-26 03:55:00|198518.9|198368.9|198459.2|198309.2|198519.3|198369.3|198438.6|198288.6|417
1653537600000|2022-05-26 04:00:00|198458.3|198308.3|198454.8|198304.8|198466|198316|198428.5|198278.5|542
1653537900000|2022-05-26 04:05:00|198455.4|198305.4|198468.9|198318.9|198468.9|198318.9|198411.2|198261.2|390
1653538200000|2022-05-26 04:10:00|198468.5|198318.5|198484.1|198334.1|198488.4|198338.4|198453.9|198303.9|411
1653538500000|2022-05-26 04:15:00|198486.5|198336.5|198560.4|198410.4|198560.4|198410.4|198476.7|198326.7|517
1653538800000|2022-05-26 04:20:00|198561.6|198411.6|198609.5|198459.5|198611.1|198461.1|198549.5|198399.5|520
1653539100000|2022-05-26 04:25:00|198608.1|198458.1|198587.7|198437.7|198631.8|198481.8|198574.1|198424.1|565
1653539400000|2022-05-26 04:30:00|198587.5|198437.5|198602.2|198452.2|198604.5|198454.5|198564.3|198414.3|396
1653539700000|2022-05-26 04:35:00|198601.3|198451.3|198601.3|198451.3|198605.4|198455.4|198592|198442|292
1653540000000|2022-05-26 04:40:00|198599.8|198449.8|198635.4|198485.4|198662.7|198512.7|198595.2|198445.2|394
1653540300000|2022-05-26 04:45:00|198636|198486|198632.8|198482.8|198650.1|198500.1|198597.3|198447.3|447
1653540600000|2022-05-26 04:50:00|198630.8|198480.8|198668.7|198518.7|198673.6|198523.6|198627.2|198477.2|593
1653540900000|2022-05-26 04:55:00|198668.9|198518.9|198651.2|198501.2|198684.6|198534.6|198650.2|198500.2|503
1653541200000|2022-05-26 05:00:00|198652|198502|198660.4|198510.4|198675|198525|198635.9|198485.9|612
1653541500000|2022-05-26 05:05:00|198660.9|198510.9|198674.4|198524.4|198674.4|198524.4|198617.3|198467.3|496
1653541800000|2022-05-26 05:10:00|198656|198506|198624.9|198474.9|198665.2|198515.2|198587|198437|427
1653542100000|2022-05-26 05:15:00|198625.6|198475.6|198639.3|198489.3|198672.7|198522.7|198622.8|198472.8|426
1653542400000|2022-05-26 05:20:00|198639.1|198489.1|198639.1|198489.1|198650.1|198500.1|198591|198441|395
1653542700000|2022-05-26 05:25:00|198638.4|198488.4|198598.8|198448.8|198639.3|198489.3|198594.6|198444.6|545
1653543000000|2022-05-26 05:30:00|198598.4|198448.4|198600.1|198450.1|198635.7|198485.7|198590.9|198440.9|580
1653543300000|2022-05-26 05:35:00|198601.8|198451.8|198639.7|198489.7|198641.2|198491.2|198583.6|198433.6|628
1653543600000|2022-05-26 05:40:00|198640.2|198490.2|198506|198356|198641.3|198491.3|198503.1|198353.1|491
1653543900000|2022-05-26 05:45:00|198506.7|198356.7|198495|198345|198541.8|198391.8|198490.2|198340.2|376
1653544200000|2022-05-26 05:50:00|198495.2|198345.2|198564.8|198414.8|198597.3|198447.3|198492.1|198342.1|573
1653544500000|2022-05-26 05:55:00|198565|198415|198616.5|198466.5|198668.9|198518.9|198554.1|198404.1|641
1653544800000|2022-05-26 06:00:00|198615.4|198465.4|198557.5|198407.5|198617.8|198467.8|198520|198370|767
1653545100000|2022-05-26 06:05:00|198557|198407|198459.8|198309.8|198562.4|198412.4|198443.4|198293.4|640
1653545400000|2022-05-26 06:10:00|198461.4|198311.4|198412.2|198262.2|198466.1|198316.1|198376.1|198226.1|610
1653545700000|2022-05-26 06:15:00|198412.7|198262.7|198342.1|198192.1|198435.5|198285.5|198335.5|198185.5|597
1653546000000|2022-05-26 06:20:00|198343.1|198193.1|198339.3|198189.3|198369.3|198219.3|198331.5|198181.5|579
1653546300000|2022-05-26 06:25:00|198339.6|198189.6|198404.3|198254.3|198422.6|198272.6|198321.4|198171.4|544
1653546600000|2022-05-26 06:30:00|198406.2|198256.2|198426.6|198276.6|198432.7|198324.1|198374.1|198242.6|504
1653546900000|2022-05-26 06:35:00|198425.9|198275.9|198414|198264|198461.2|198311.2|198390.1|198240.1|439
1653547200000|2022-05-26 06:40:00|198414.4|198264.4|198402.2|198252.2|198430.9|198280.9|198380.6|198230.6|405
1653547500000|2022-05-26 06:45:00|198401.7|198251.7|198379.6|198229.6|198415.4|198271|198251.9|198146|501
1653547800000|2022-05-26 06:50:00|198382.5|198232.5|198303.3|198153.3|198384.6|198234.6|198301|198151|569
1653548100000|2022-05-26 06:55:00|198303.4|198153.4|198269.7|198119.7|198305.2|198155.2|198248.3|198098.3|786
1653548400000|2022-05-26 07:00:00|198271.7|198121.7|198147.2|197997.2|198283.4|198133.4|198100.7|197950.7|942
1653548700000|2022-05-26 07:05:00|198146.6|197996.6|198038.7|197888.7|198154.1|198004.1|197994.5|197879.2|833
1653549000000|2022-05-26 07:10:00|198035.8|197885.8|198107.3|197957.3|198138.1|197988.1|198032.9|197882.9|654
1653549300000|2022-05-26 07:15:00|198107.5|197957.5|198043.8|197893.8|198145.7|197995.7|198032.6|197882.6|690
1653549600000|2022-05-26 07:20:00|198043.6|197893.6|198032.4|197882.4|198049.2|197899.2|197965.9|197815.9|663
1653549900000|2022-05-26 07:25:00|198032|197882|198062.3|197912.3|198070.1|197920.1|198004.2|197854.2|795
1653550200000|2022-05-26 07:30:00|198058.1|197908.1|197996.9|197846.9|198070.5|197920.5|197956.2|197806.2|805
1653550500000|2022-05-26 07:35:00|197997.9|197847.9|197992.7|197842.7|198030.5|197880.5|197970.4|197820.4|712
1653550800000|2022-05-26 07:40:00|197991.6|197841.6|197970|197820|198000.6|197850.6|197935.6|197785.6|581
1653551100000|2022-05-26 07:45:00|197968.4|197818.4|197954.1|197804.1|197993.8|197843.8|197938.8|197788.8|692
1653551400000|2022-05-26 07:50:00|197954|197804|197954.7|197804.7|198022.7|197872.7|197942.1|197792.1|796
1653551700000|2022-05-26 07:55:00|197954.8|197804.8|197912.4|197762.4|197991.4|197843.5|197893.5|197751|730
1653552000000|2022-05-26 08:00:00|197912.5|197762.5|197997.6|197847.6|197999.9|197849.9|197904.1|197754.1|623
1653552300000|2022-05-26 08:05:00|197997.3|197847.3|198004.8|197854.8|198008.2|197858.2|197911.8|197761.8|580
1653552600000|2022-05-26 08:10:00|198005.3|197855.3|198110.3|197960.3|198118|197968|197973.1|197823.1|547
1653552900000|2022-05-26 08:15:00|198110.1|197960.1|198158.6|198008.6|198165.6|198015.6|198110.1|197960.1|490
1653553200000|2022-05-26 08:20:00|198162.4|198012.4|198103|197953|198204.7|198054.7|198062.2|197912.2|599
1653553500000|2022-05-26 08:25:00|198102.9|197952.9|198100|197950|198118.5|197968.5|198071|197921|631
1653553800000|2022-05-26 08:30:00|198099.7|197949.7|198114.3|197964.3|198128.2|197978.2|198065.3|197915.3|548
1653554100000|2022-05-26 08:35:00|198115.1|197965.1|198125.3|197975.3|198163.9|198013.9|198113.2|197963.2|615
1653554400000|2022-05-26 08:40:00|198121.2|197971.2|198111.2|197961.2|198164.9|198014.9|198111.2|197961.2|629
1653554700000|2022-05-26 08:45:00|198109.7|197959.7|198068.2|197918.2|198120|197970|198058.6|197908.6|585
1653555000000|2022-05-26 08:50:00|198068|197918|198032.9|197882.9|198075.3|197925.3|198021.2|197871.2|492
1653555300000|2022-05-26 08:55:00|198033.1|197883.1|198026.4|197876.4|198049.8|197899.8|197992.8|197842.8|503
1653555600000|2022-05-26 09:00:00|198027.7|197877.7|198043.9|197893.9|198050.8|197900.8|198016.1|197866.1|526
1653555900000|2022-05-26 09:05:00|198042.4|197892.4|198103.7|197953.7|198132.7|197982.7|198038|197888|461
1653556200000|2022-05-26 09:10:00|198103.5|197953.5|198042.9|197892.9|198112.7|197962.7|198035.7|197885.7|539
1653556500000|2022-05-26 09:15:00|198043.4|197893.4|198064.4|197914.4|198107.2|197957.2|198029.7|197879.7|609
1653556800000|2022-05-26 09:20:00|198064.8|197914.8|197993.5|197843.5|198085.4|197935.4|197990.3|197840.3|661
1653557100000|2022-05-26 09:25:00|197993.7|197843.7|197989.6|197839.6|197995.6|197845.6|197946.6|197796.6|558
1653557400000|2022-05-26 09:30:00|197989.5|197839.5|197959.8|197809.8|198001|197851|197945.7|197795.7|725
1653557700000|2022-05-26 09:35:00|197959.1|197809.1|197949.7|197799.7|197991.3|197841.3|197945.9|197795.9|501
1653558000000|2022-05-26 09:40:00|197948.7|197798.7|197912.8|197762.8|197958.9|197808.9|197904.6|197754.6|501
1653558300000|2022-05-26 09:45:00|197912.5|197762.5|197912.7|197762.7|197936.6|197786.6|197884.5|197734.5|532
1653558600000|2022-05-26 09:50:00|197912.8|197762.8|197909.1|197759.1|197938.6|197788.6|197905.6|197755.6|551
1653558900000|2022-05-26 09:55:00|197913|197763|197883|197733|197915.8|197809.8|197853.1|197703.1|650
1653559200000|2022-05-26 10:00:00|197889.5|197739.5|197841.9|197691.9|197913.8|197763.8|197831.6|197681.6|686
1653559500000|2022-05-26 10:05:00|197839.2|197689.2|197792.2|197642.2|197869.6|197719.6|197788.1|197638.1|534
1653559800000|2022-05-26 10:10:00|197741.5|197691.5|197805.4|197655.4|197819.4|197691.5|197741.5|197635.8|524
1653560100000|2022-05-26 10:15:00|197806.3|197656.3|197804.9|197654.9|197813.4|197663.4|197795.2|197645.2|505
1653560400000|2022-05-26 10:20:00|197806.7|197656.7|197856.7|197706.7|197900.3|197750.3|197804.5|197654.5|642
1653560700000|2022-05-26 10:25:00|197858.2|197708.2|197918.9|197768.9|197939.3|197820|197848.2|197698.2|691
1653561000000|2022-05-26 10:30:00|197919.9|197769.9|197922.1|197772.1|197952|197844.4|197869.7|197762.9|691
1653561300000|2022-05-26 10:35:00|197923.3|197773.3|197907|197757|197956.3|197806.3|197904.3|197754.3|568
1653561600000|2022-05-26 10:40:00|197907.1|197757.1|197832.2|197682.2|197952|197802|197817.4|197667.4|756
1653561900000|2022-05-26 10:45:00|197832.8|197682.8|197791.9|197641.9|197834.6|197684.6|197776.8|197626.8|561
1653562200000|2022-05-26 10:50:00|197792.5|197642.5|197800.8|197650.8|197824.7|197674.7|197786.9|197636.9|526
1653562500000|2022-05-26 10:55:00|197801.6|197651.6|197871.5|197721.5|197880.8|197730.8|197791.9|197641.9|602
1653562800000|2022-05-26 11:00:00|197872.3|197722.3|197812|197662|197872.3|197733.7|197759.7|197658.6|745
1653563100000|2022-05-26 11:05:00|197811.8|197661.8|197802.1|197652.1|197838.8|197688.8|197801.8|197651.8|502
1653563400000|2022-05-26 11:10:00|197802.8|197652.8|197821.5|197671.5|197854.6|197704.6|197781.6|197631.6|729
1653563700000|2022-05-26 11:15:00|197825.1|197675.1|197818.4|197668.4|197854.9|197704.9|197799.5|197649.5|722
1653564000000|2022-05-26 11:20:00|197819.6|197669.6|197825|197675|197843.4|197697|197747|197637|704
1653564300000|2022-05-26 11:25:00|197824.1|197674.1|197879.7|197729.7|197914.8|197815.2|197813.1|197674.1|664
1653564600000|2022-05-26 11:30:00|197879.8|197729.8|197928|197778|197938.9|197835.9|197836.5|197712|835
1653564900000|2022-05-26 11:35:00|197928.1|197778.1|198010.5|197860.5|198033|197920.3|197902|197777.1|685
1653565200000|2022-05-26 11:40:00|198010.8|197860.8|198006.8|197856.8|198026.8|197928.6|197912.5|197799.7|776
1653565500000|2022-05-26 11:45:00|198005.8|197855.8|197963.3|197813.3|198008.3|197893.3|197888.8|197783.6|717
1653565800000|2022-05-26 11:50:00|197963.7|197813.7|198006.3|197856.3|198060.8|197949.3|197918.8|197812.1|735
1653566100000|2022-05-26 11:55:00|198006.4|197856.4|198069.8|197919.8|198102|197991.1|197998.1|197856.4|765
1653566400000|2022-05-26 12:00:00|198070.5|197920.5|198129.6|197979.6|198131.1|198039.3|198018.4|197890.4|766
1653566700000|2022-05-26 12:05:00|198129.7|197979.7|198123.8|197973.8|198168.9|198059.3|198052.8|197946.8|716
1653567000000|2022-05-26 12:10:00|198123.6|197973.6|198199.3|198049.3|198210.6|198111.8|198101.3|197973.6|599
1653567300000|2022-05-26 12:15:00|198198.6|198048.6|198349.7|198199.7|198403.8|198305.6|198119.8|198015.4|883
1653567600000|2022-05-26 12:20:00|198287.7|198237.7|198257.9|198107.9|198356.7|198254|198145.7|198043.2|764
1653567900000|2022-05-26 12:25:00|198258.1|198108.1|198241.1|198091.1|198267.9|198163.5|198150|198037.6|685
1653568200000|2022-05-26 12:30:00|198235.3|198085.3|198195.2|198045.2|198261.2|198111.2|198036.6|197886.6|1013
1653568500000|2022-05-26 12:35:00|198195.1|198045.1|198080.8|197930.8|198276.7|198170.2|198023.9|197908.6|918
1653568800000|2022-05-26 12:40:00|198080.9|197930.9|197956.9|197806.9|198137.5|198035.9|197902.6|197796.2|879
1653569100000|2022-05-26 12:45:00|197949.8|197799.8|198009.9|197859.9|198036.4|197923|197898.4|197795.7|844
1653569400000|2022-05-26 12:50:00|198009.7|197859.7|197980.3|197830.3|198043.1|197938.1|197920.3|197810.6|824
1653569700000|2022-05-26 12:55:00|197982.4|197832.4|198018.2|197868.2|198116.5|198009.1|197932.8|197825|776
1653570000000|2022-05-26 13:00:00|198011.7|197861.7|197878.4|197728.4|198011.7|197904.7|197816.5|197717.1|835
1653570300000|2022-05-26 13:05:00|197877.8|197727.8|197800.1|197650.1|197890.8|197797.9|197799.7|197649.7|805
1653570600000|2022-05-26 13:10:00|197799.2|197649.2|197816.1|197666.1|197903.7|197801.9|197759.1|197644.4|742
1653570900000|2022-05-26 13:15:00|197815.1|197665.1|197721.8|197671.8|197859|197748.2|197705.3|197603.4|888
1653571200000|2022-05-26 13:20:00|197721.6|197671.6|197760|197610|197800.7|197692.8|197696.9|197596.9|804
1653571500000|2022-05-26 13:25:00|197756.7|197606.7|197758.1|197608.1|197785.8|197676.4|197658.1|197555|841
1653571800000|2022-05-26 13:30:00|197759.3|197609.3|197803.9|197653.9|197930.2|197780.2|197666.3|197568.4|1046
1653572100000|2022-05-26 13:35:00|197804.2|197654.2|197812.2|197662.2|197880.5|197760.7|197679.1|197576|1067
1653572400000|2022-05-26 13:40:00|197812.8|197662.8|197800|197650|197846.5|197746|197690.2|197594.7|1056
1653572700000|2022-05-26 13:45:00|197792.3|197642.3|197846.9|197796.9|197882.1|197799.4|197735.3|197633.8|989
1653573000000|2022-05-26 13:50:00|197845.9|197795.9|197917.1|197767.1|197922.6|197823|197756.7|197645.9|839
1653573300000|2022-05-26 13:55:00|197916.3|197766.3|197939.1|197789.1|197970.2|197847.2|197833.8|197700.6|806
1653573600000|2022-05-26 14:00:00|197942.3|197792.3|197838.6|197688.6|197971.9|197855|197813.9|197687.9|900
1653573900000|2022-05-26 14:05:00|197838.1|197688.1|197803.8|197753.8|197863.8|197765|197719.1|197622.2|861
1653574200000|2022-05-26 14:10:00|197803.2|197753.2|197782.1|197732.1|197891.7|197801.6|197753.2|197657.4|876
1653574500000|2022-05-26 14:15:00|197781.7|197731.7|197731.9|197581.9|197831.8|197732.9|197685.3|197581.9|807
1653574800000|2022-05-26 14:20:00|197731.4|197581.4|197691.3|197641.3|197769.5|197674.5|197664.5|197564.2|738
1653575100000|2022-05-26 14:25:00|197687.1|197637.1|197914.4|197764.4|197933.4|197828.2|197675.8|197569.6|817
1653575400000|2022-05-26 14:30:00|197913.8|197763.8|198039.3|197889.3|198085.7|197986.2|197809.8|197708.6|978
1653575700000|2022-05-26 14:35:00|198039.4|197889.4|198011.5|197861.5|198052.4|197966.9|197915.5|197815|940
1653576000000|2022-05-26 14:40:00|198013.2|197863.2|197856|197706|198045.2|197941.2|197802.1|197689.6|893
1653576300000|2022-05-26 14:45:00|197857.6|197707.6|197879.9|197729.9|197946.1|197831.3|197813.5|197706.5|969
1653576600000|2022-05-26 14:50:00|197880.2|197730.2|197990.6|197840.6|198004.2|197903.6|197819.6|197709.9|909
1653576900000|2022-05-26 14:55:00|197944.7|197894.7|197893|197743|198006|197900.5|197854.3|197733.6|1045
1653577200000|2022-05-26 15:00:00|197893.3|197743.3|197967.4|197817.4|197970.7|197868.3|197834.1|197730.2|994
1653577500000|2022-05-26 15:05:00|197966.5|197816.5|197868.4|197818.4|197992|197897.2|197866.5|197764.3|790
1653577800000|2022-05-26 15:10:00|197868.2|197818.2|197907.1|197857.1|197982.1|197879.3|197866.1|197766.8|668
1653578100000|2022-05-26 15:15:00|197906.5|197856.5|197889.5|197839.5|197967.1|197900.4|197847.9|197753.5|736
1653578400000|2022-05-26 15:20:00|197889.7|197839.7|197894.1|197844.1|197978.1|197882.7|197866.6|197808.5|560
1653578700000|2022-05-26 15:25:00|197893.4|197843.4|197905.6|197855.6|197985.4|197888.8|197874.7|197785.5|731
1653579000000|2022-05-26 15:30:00|197910.6|197860.6|198088.9|197938.9|198088.9|197985|197861.3|197762.1|817
1653579300000|2022-05-26 15:35:00|198035.6|197985.6|197974.9|197924.9|198150.4|198047.7|197972.4|197873.7|850
1653579600000|2022-05-26 15:40:00|197974.8|197924.8|197981.5|197931.5|198093.1|197989.2|197904.2|197800.6|833
1653579900000|2022-05-26 15:45:00|197982.4|197932.4|198033|197983|198081|197984.3|197935.4|197821.4|731
1653580200000|2022-05-26 15:50:00|198033.5|197983.5|198033.1|197983.1|198121.5|198021.1|198002.5|197904.3|672
1653580500000|2022-05-26 15:55:00|198008.8|197958.8|198052.6|198002.6|198087.1|198003.4|197937|197845.7|876
1653580800000|2022-05-26 16:00:00|198054.3|198004.3|198028.8|197978.8|198116.6|198015.7|198001.6|197910.6|715
1653581100000|2022-05-26 16:05:00|198028.4|197978.4|198066.9|198016.9|198119.8|198022.8|198025.5|197930.1|453
1653581400000|2022-05-26 16:10:00|198066.8|198016.8|198028|197878|198117.7|198019|197974.1|197877.4|571
1653581700000|2022-05-26 16:15:00|198023.4|197873.4|198070|197920|198093|197986.7|197971.3|197870.8|672
1653582000000|2022-05-26 16:20:00|198070.6|197920.6|198066|197916|198082.4|197970.6|197985.7|197885.5|541
1653582300000|2022-05-26 16:25:00|198066.2|197916.2|197990.3|197940.3|198159.8|198063.9|197989.2|197889.1|622
1653582600000|2022-05-26 16:30:00|197994.4|197944.4|198079.6|197929.6|198111.7|198022|197994.4|197905.4|560
1653582900000|2022-05-26 16:35:00|198076.9|197926.9|198078.8|197928.8|198082.9|197986.6|197973.2|197870.9|587
1653583200000|2022-05-26 16:40:00|198078.7|197928.7|198098.9|197948.9|198143|198042.2|197985.6|197875.3|593
1653583500000|2022-05-26 16:45:00|198099.1|197949.1|198070.6|197920.6|198113.7|198005.4|198017.2|197915.3|549
1653583800000|2022-05-26 16:50:00|198071.1|197921.1|198025.9|197975.9|198080.5|197978.4|198006.3|197906.6|532
1653584100000|2022-05-26 16:55:00|198026|197976|198021.9|197971.9|198081.5|197983.2|198006.5|197904.4|652
1653584400000|2022-05-26 17:00:00|198017.6|197967.6|197994.7|197844.7|198063.7|197967.6|197930.3|197831.1|654
1653584700000|2022-05-26 17:05:00|197994.8|197844.8|197992.8|197842.8|198012.7|197909.7|197926.5|197823.4|611
1653585000000|2022-05-26 17:10:00|197993.4|197843.4|198034.1|197884.1|198043.2|197939.3|197930.5|197825.1|645
1653585300000|2022-05-26 17:15:00|198035.4|197885.4|198072|197922|198093.2|197978.9|197978.5|197881|653
1653585600000|2022-05-26 17:20:00|198071.7|197921.7|198096.2|197946.2|198101.5|197999.4|197982.1|197882.5|539
1653585900000|2022-05-26 17:25:00|198096|197946|198073.2|197923.2|198097.8|197998.2|198003.3|197902.3|718
1653586200000|2022-05-26 17:30:00|198073|197923|198015.8|197865.8|198081.4|197971.1|197952.9|197852|726
1653586500000|2022-05-26 17:35:00|198013.7|197863.7|197996.8|197846.8|198021.8|197923.3|197945.2|197842.2|609
1653586800000|2022-05-26 17:40:00|197996.9|197846.9|197956.1|197906.1|198032.9|197941.8|197927.9|197825.2|615
1653587100000|2022-05-26 17:45:00|197955.7|197905.7|198013.6|197863.6|198016.1|197919.2|197929.7|197836.2|480
1653587400000|2022-05-26 17:50:00|198013.8|197863.8|198005.1|197855.1|198020.5|197919.7|197926.4|197828.6|457
1653587700000|2022-05-26 17:55:00|198004.5|197854.5|197996.4|197846.4|198018.7|197916.5|197918|197817.1|693
1653588000000|2022-05-26 18:00:00|197997.6|197847.6|198000.1|197850.1|198009.2|197910|197926|197827.5|655
1653588300000|2022-05-26 18:05:00|198001.2|197851.2|197969.9|197819.9|198006.7|197908.1|197920.9|197816.3|687
1653588600000|2022-05-26 18:10:00|197970.8|197820.8|197968.1|197818.1|198006.4|197904.2|197902.3|197802.6|630
1653588900000|2022-05-26 18:15:00|197968.4|197818.4|197908.1|197758.1|198004.5|197877.5|197855.9|197755.6|548
1653589200000|2022-05-26 18:20:00|197906.6|197756.6|197842.2|197692.2|197910|197809.6|197778.5|197681.8|547
1653589500000|2022-05-26 18:25:00|197844.3|197694.3|197885.7|197735.7|197891.2|197790.8|197792.4|197690.9|597
1653589800000|2022-05-26 18:30:00|197885|197735|197879.6|197729.6|197885|197792.1|197798.5|197696.5|606
1653590100000|2022-05-26 18:35:00|197879.4|197729.4|197912.8|197762.8|197918.5|197819.1|197823.9|197726|542
1653590400000|2022-05-26 18:40:00|197911.1|197761.1|197844.5|197694.5|197921.3|197830.1|197759.2|197655.8|705
1653590700000|2022-05-26 18:45:00|197846.4|197696.4|197822.3|197672.3|197876|197782.3|197767.6|197667.7|668
1653591000000|2022-05-26 18:50:00|197821.9|197671.9|197851.9|197701.9|197853.1|197753.5|197759.3|197654.8|589
1653591300000|2022-05-26 18:55:00|197852|197702|197786.8|197736.8|197861.3|197766.6|197761|197663.1|643
1653591600000|2022-05-26 19:00:00|197838.9|197688.9|197877|197727|197878.4|197771.7|197781.1|197672.5|674
1653591900000|2022-05-26 19:05:00|197877.2|197727.2|197817.2|197667.2|197884.9|197777.8|197759.9|197656.8|693
1653592200000|2022-05-26 19:10:00|197814.9|197664.9|197793.9|197743.9|197862.2|197754.3|197764.3|197658.4|720
1653592500000|2022-05-26 19:15:00|197793.5|197743.5|197923|197773|197941.8|197821.6|197793.5|197690.3|812
1653592800000|2022-05-26 19:20:00|197923.4|197773.4|197928|197778|197950.4|197800.4|197892.4|197742.4|824
1653593100000|2022-05-26 19:25:00|197927.6|197777.6|197885|197735|197936.2|197832|197803.6|197699.8|689
1653593400000|2022-05-26 19:30:00|197884.8|197734.8|197791.2|197741.2|197884.8|197784.6|197764.6|197664.7|738
1653593700000|2022-05-26 19:35:00|197793|197743|197851.7|197701.7|197874.7|197776.5|197786.8|197691.5|648
1653594000000|2022-05-26 19:40:00|197778|197728|197791.9|197741.9|197848.1|197750.7|197777|197682.1|493
1653594300000|2022-05-26 19:45:00|197792|197742|197803|197653|197862.2|197758|197750.9|197645.3|573
1653594600000|2022-05-26 19:50:00|197802.5|197652.5|197837.1|197687.1|197840|197741.9|197751.4|197635.1|707
1653594900000|2022-05-26 19:55:00|197837.2|197687.2|197877|197727|197892|197781|197782.4|197683.6|731
1653595200000|2022-05-26 20:00:00|197874|197724|197917.5|197767.5|197930.8|197827|197860.6|197715.1|552
1653595500000|2022-05-26 20:05:00|197917.7|197767.7|197894.3|197744.3|197938.1|197788.1|197884.4|197734.4|542
1653595800000|2022-05-26 20:10:00|197894.5|197744.5|197903.5|197753.5|197930.2|197780.2|197889.1|197739.1|325
1653596100000|2022-05-26 20:15:00|197905.3|197755.3|197894.4|197744.4|197914.4|197766.1|197816.1|197705.3|515
1653596400000|2022-05-26 20:20:00|197879.8|197729.8|197888.8|197738.8|197892.9|197742.9|197872.6|197722.6|338
1653596700000|2022-05-26 20:25:00|197892.6|197742.6|197881.6|197731.6|197895.3|197745.3|197876.4|197726.4|397
1653597000000|2022-05-26 20:30:00|197881.7|197731.7|197909.8|197759.8|197917.3|197767.3|197881.4|197731.4|369
1653597300000|2022-05-26 20:35:00|197910.9|197760.9|197871.8|197721.8|197923|197773|197869.5|197719.5|393
1653597600000|2022-05-26 20:40:00|197872.2|197722.2|197841.7|197691.7|197896.8|197746.8|197813.7|197663.7|383
1653597900000|2022-05-26 20:45:00|197841.4|197691.4|197797.4|197647.4|197875.1|197725.1|197792.1|197642.1|387
1653598200000|2022-05-26 20:50:00|197798|197648|197761.8|197611.8|197801.8|197686.6|197729.1|197605|306
1653598500000|2022-05-26 20:55:00|197763.7|197613.7|197728.6|197578.6|197808|197619.4|197680.6|197530.6|520
1653598800000|2022-05-26 21:00:00|197725.4|197575.4|197736.6|197586.6|197744.4|197594.4|197685.6|197535.6|38
1653599100000|2022-05-26 21:05:00|197715.5|197565.5|197757.7|197607.7|197773.1|197623.1|197715.5|197565.5|77
1653599400000|2022-05-26 21:10:00|197761.9|197611.9|197765.1|197615.1|197902.8|197684.5|197732.5|197538.3|176
1653599700000|2022-05-26 21:15:00|197775.7|197625.7|197786.2|197636.2|197944.1|197679.6|197753.4|197566.5|160
1653600000000|2022-05-26 21:20:00|197789.9|197639.9|197841.6|197582.3|197947.6|197685.5|197751.4|197560.1|120
1653600300000|2022-05-26 21:25:00|197782|197632|197813.9|197663.9|197947.4|197695.9|197735.1|197576.1|155
1653600600000|2022-05-26 21:30:00|197801.9|197651.9|197834.4|197684.4|197897.3|197689.7|197768|197570.2|133
1653600900000|2022-05-26 21:35:00|197832|197682|197808.8|197658.8|197899.1|197694.4|197757.2|197557.1|133
1653601200000|2022-05-26 21:40:00|197825.4|197675.4|197888.2|197596.5|197888.2|197688.6|197748.1|197546.5|124
1653601500000|2022-05-26 21:45:00|197823.1|197541.9|197829.4|197574.6|197907.7|197683|197748.1|197522.5|170
1653601800000|2022-05-26 21:50:00|197831.7|197581.4|197812.5|197538.2|197890.1|197670.9|197709.5|197483.6|155
1653602100000|2022-05-26 21:55:00|197830.9|197576|197801.1|197651.1|197883.9|197674.7|197738.9|197522.1|126
1653602400000|2022-05-26 22:00:00|197807.3|197533.5|197814.1|197664.1|197873.7|197689.3|197734.2|197533.5|459
1653602700000|2022-05-26 22:05:00|197819.9|197669.9|197836.3|197686.3|197852.8|197702.8|197792|197642|524
1653603000000|2022-05-26 22:10:00|197836.2|197686.2|197857.6|197707.6|197870.6|197720.6|197802.6|197652.6|428
1653603300000|2022-05-26 22:15:00|197857.7|197707.7|197835.1|197685.1|197869.7|197719.7|197812.7|197662.7|371
1653603600000|2022-05-26 22:20:00|197835.9|197685.9|197816.9|197666.9|197862.1|197712.1|197794.3|197644.3|321
1653603900000|2022-05-26 22:25:00|197816.1|197666.1|197828.5|197678.5|197849.7|197699.7|197792.8|197642.8|360
1653604200000|2022-05-26 22:30:00|197827.2|197677.2|197859.8|197709.8|197863.2|197713.2|197805|197655|396
1653604500000|2022-05-26 22:35:00|197859.7|197709.7|197852|197702|197880.5|197730.5|197835|197685|390
1653604800000|2022-05-26 22:40:00|197854.5|197704.5|197843.2|197693.2|197869.3|197719.3|197835.4|197685.4|351
1653605100000|2022-05-26 22:45:00|197844.7|197694.7|197839.5|197689.5|197863.8|197713.8|197831.2|197681.2|330
1653605400000|2022-05-26 22:50:00|197848.9|197698.9|197852.1|197702.1|197872.5|197722.5|197823.8|197673.8|304
1653605700000|2022-05-26 22:55:00|197852|197702|197843.7|197693.7|197872.7|197722.7|197834.2|197684.2|406
1653606000000|2022-05-26 23:00:00|197845|197695|197858.9|197708.9|197873.9|197723.9|197840.4|197690.4|366
1653606300000|2022-05-26 23:05:00|197865.5|197715.5|197850.1|197700.1|197868.4|197718.4|197830.1|197680.1|439
1653606600000|2022-05-26 23:10:00|197852.2|197702.2|197843.5|197693.5|197856.3|197706.3|197828.4|197678.4|294
1653606900000|2022-05-26 23:15:00|197844.3|197694.3|197854.1|197704.1|197876.9|197726.9|197824.3|197674.3|403
1653607200000|2022-05-26 23:20:00|197853.3|197703.3|197835.8|197685.8|197861.1|197711.1|197820.8|197670.8|359
1653607500000|2022-05-26 23:25:00|197832.4|197682.4|197770.9|197620.9|197839.4|197689.4|197754.6|197604.6|417
1653607800000|2022-05-26 23:30:00|197769.8|197619.8|197766.3|197616.3|197797.1|197647.1|197733|197583|395
1653608100000|2022-05-26 23:35:00|197768|197618|197750.6|197600.6|197771.8|197621.8|197737.8|197587.8|358
1653608400000|2022-05-26 23:40:00|197750.4|197600.4|197756.9|197606.9|197761.9|197611.9|197734|197584|438
1653608700000|2022-05-26 23:45:00|197755.2|197605.2|197755.3|197605.3|197771|197621|197717.9|197567.9|249
1653609000000|2022-05-26 23:50:00|197752.9|197602.9|197747.8|197597.8|197779.4|197629.4|197732.9|197582.9|353
1653609300000|2022-05-26 23:55:00|197748.4|197598.4|197753.3|197603.3|197774.9|197624.9|197724.6|197574.6|332
1653609600000|2022-05-27 00:00:00|197757|197607|197718.1|197568.1|197768.1|197618.1|197703|197553|426
1653609900000|2022-05-27 00:05:00|197716.4|197566.4|197734.2|197584.2|197774.7|197624.7|197716|197566|486
1653610200000|2022-05-27 00:10:00|197733.6|197583.6|197718.7|197568.7|197762.7|197612.7|197716|197566|474
1653610500000|2022-05-27 00:15:00|197713.3|197563.3|197738|197588|197770.3|197620.3|197705.1|197555.1|470
1653610800000|2022-05-27 00:20:00|197740.4|197590.4|197746.6|197596.6|197772.3|197622.3|197711.5|197561.5|481
1653611100000|2022-05-27 00:25:00|197747.8|197597.8|197757|197607|197768.8|197618.8|197730|197580|369
1653611400000|2022-05-27 00:30:00|197755.4|197605.4|197733.5|197583.5|197760.7|197610.7|197724.9|197574.9|436
1653611700000|2022-05-27 00:35:00|197731.4|197581.4|197764.5|197614.5|197780.1|197630.1|197711.5|197561.5|421
1653612000000|2022-05-27 00:40:00|197766.7|197616.7|197855.2|197705.2|197872.1|197722.1|197758.3|197608.3|506
1653612300000|2022-05-27 00:45:00|197854.7|197704.7|197952.9|197802.9|197986.3|197836.3|197842.9|197692.9|615
1653612600000|2022-05-27 00:50:00|197953.3|197803.3|197883.6|197733.6|197962.4|197812.4|197827.5|197677.5|669
1653612900000|2022-05-27 00:55:00|197908.1|197758.1|197866.7|197716.7|197917|197767|197828.9|197678.9|465
1653613200000|2022-05-27 01:00:00|197860.8|197710.8|197862.4|197712.4|197897.2|197747.2|197816.4|197666.4|517
1653613500000|2022-05-27 01:05:00|197850.4|197700.4|197853.2|197703.2|197865.1|197715.1|197804.4|197654.4|510
1653613800000|2022-05-27 01:10:00|197852.5|197702.5|197809.1|197659.1|197853.9|197703.9|197804.1|197654.1|540
1653614100000|2022-05-27 01:15:00|197817.3|197667.3|197763.1|197613.1|197827.4|197677.4|197756.8|197606.8|654
1653614400000|2022-05-27 01:20:00|197762.3|197612.3|197748.5|197598.5|197794.5|197644.5|197738.7|197588.7|504
1653614700000|2022-05-27 01:25:00|197749.1|197599.1|197782.9|197632.9|197803.6|197653.6|197740.3|197590.3|493
1653615000000|2022-05-27 01:30:00|197783.9|197633.9|197669.4|197519.4|197798.4|197648.4|197669.4|197519.4|581
1653615300000|2022-05-27 01:35:00|197676.3|197526.3|197736.5|197586.5|197754.3|197604.3|197668.6|197518.6|658
1653615600000|2022-05-27 01:40:00|197742|197592|197715.5|197565.5|197745.9|197595.9|197697.7|197547.7|613
1653615900000|2022-05-27 01:45:00|197705.9|197555.9|197671.8|197521.8|197712.8|197562.8|197658.5|197508.5|738
1653616200000|2022-05-27 01:50:00|197673.4|197523.4|197666.2|197516.2|197687.3|197537.3|197647.7|197497.7|703
1653616500000|2022-05-27 01:55:00|197671.9|197521.9|197696.9|197546.9|197714.2|197564.2|197654.1|197504.1|504
1653616800000|2022-05-27 02:00:00|197691.3|197541.3|197693.5|197543.5|197724.3|197574.3|197684.8|197534.8|520
1653617100000|2022-05-27 02:05:00|197693.6|197543.6|197758.1|197608.1|197770.1|197620.1|197681.4|197531.4|621
1653617400000|2022-05-27 02:10:00|197760.9|197610.9|197756.7|197606.7|197771.8|197621.8|197742.1|197592.1|520
1653617700000|2022-05-27 02:15:00|197756.8|197606.8|197713|197563|197773|197623|197706.3|197556.3|661
1653618000000|2022-05-27 02:20:00|197715.6|197565.6|197690.5|197540.5|197728.9|197578.9|197679.4|197529.4|555
1653618300000|2022-05-27 02:25:00|197689|197539|197704.6|197554.6|197720.5|197570.5|197675.5|197525.5|487
1653618600000|2022-05-27 02:30:00|197704.7|197554.7|197674.1|197524.1|197704.7|197554.7|197661.7|197511.7|402
1653618900000|2022-05-27 02:35:00|197674.3|197524.3|197680.8|197530.8|197691.9|197541.9|197650.1|197500.1|466
1653619200000|2022-05-27 02:40:00|197683|197533|197667.5|197517.5|197683|197533|197639.7|197489.7|365
1653619500000|2022-05-27 02:45:00|197663.7|197513.7|197660.6|197510.6|197677.6|197559.5|197609.5|197493.9|372
1653619800000|2022-05-27 02:50:00|197659.8|197509.8|197685.1|197535.1|197685.8|197535.8|197648.3|197498.3|409
1653620100000|2022-05-27 02:55:00|197684.9|197534.9|197684.3|197534.3|197697.7|197547.7|197676.2|197526.2|430
1653620400000|2022-05-27 03:00:00|197684.4|197534.4|197680.7|197530.7|197695.4|197545.4|197656.8|197506.8|380
1653620700000|2022-05-27 03:05:00|197681.4|197531.4|197664|197514|197685.1|197535.1|197653.3|197503.3|391
1653621000000|2022-05-27 03:10:00|197664.7|197514.7|197662.8|197512.8|197692.7|197542.7|197659.7|197509.7|407
1653621300000|2022-05-27 03:15:00|197663.7|197513.7|197656|197506|197679.1|197529.1|197647.2|197497.2|437
1653621600000|2022-05-27 03:20:00|197658.4|197508.4|197624.7|197474.7|197660.7|197510.7|197608.1|197458.1|471
1653621900000|2022-05-27 03:25:00|197621|197471|197638.4|197488.4|197669.6|197519.6|197609.3|197459.3|519
1653622200000|2022-05-27 03:30:00|197637.9|197487.9|197644.9|197494.9|197658.2|197508.2|197634.2|197484.2|400
1653622500000|2022-05-27 03:35:00|197645.2|197495.2|197659.9|197509.9|197673.3|197523.3|197641.3|197491.3|452
1653622800000|2022-05-27 03:40:00|197659.8|197509.8|197656.7|197506.7|197695.8|197545.8|197656.7|197506.7|548
1653623100000|2022-05-27 03:45:00|197655.3|197505.3|197681.3|197531.3|197682|197532|197644.8|197494.8|425
1653623400000|2022-05-27 03:50:00|197681|197531|197686.1|197536.1|197700.8|197550.8|197654.2|197504.2|446
1653623700000|2022-05-27 03:55:00|197685.7|197535.7|197649.2|197499.2|197687.1|197537.1|197640.5|197490.5|409
1653624000000|2022-05-27 04:00:00|197650.7|197500.7|197649.4|197499.4|197689.9|197539.9|197632.9|197482.9|369
1653624300000|2022-05-27 04:05:00|197650.9|197500.9|197638.5|197488.5|197665.3|197515.3|197628.7|197478.7|256
1653624600000|2022-05-27 04:10:00|197638.3|197488.3|197610.7|197460.7|197644.2|197494.2|197590.4|197440.4|418
1653624900000|2022-05-27 04:15:00|197611.1|197461.1|197610.7|197460.7|197621.2|197471.2|197596.9|197446.9|292
1653625200000|2022-05-27 04:20:00|197611.3|197461.3|197610.2|197460.2|197616.9|197466.9|197594.1|197444.1|338
1653625500000|2022-05-27 04:25:00|197610.4|197460.4|197598.6|197448.6|197621.6|197471.6|197589.9|197439.9|275
1653625800000|2022-05-27 04:30:00|197596.6|197446.6|197618.8|197468.8|197621.8|197471.8|197582|197432|247
1653626100000|2022-05-27 04:35:00|197624|197474|197614.9|197464.9|197628.1|197478.1|197597.5|197447.5|252
1653626400000|2022-05-27 04:40:00|197622.4|197472.4|197635.5|197485.5|197649.2|197499.2|197604|197454|257
1653626700000|2022-05-27 04:45:00|197635.4|197485.4|197641.1|197491.1|197650.2|197500.2|197609.5|197459.5|498
1653627000000|2022-05-27 04:50:00|197640.7|197490.7|197627.4|197477.4|197643.6|197493.6|197618.7|197468.7|452
1653627300000|2022-05-27 04:55:00|197626.7|197476.7|197606.8|197456.8|197634.8|197484.8|197600.8|197450.8|456
1653627600000|2022-05-27 05:00:00|197607.3|197457.3|197612.8|197462.8|197646|197496|197604.3|197454.3|370
1653627900000|2022-05-27 05:05:00|197613.5|197463.5|197630.2|197480.2|197642.1|197492.1|197605.2|197455.2|342
1653628200000|2022-05-27 05:10:00|197632.6|197482.6|197607.4|197457.4|197664.4|197514.4|197605.4|197455.4|366
1653628500000|2022-05-27 05:15:00|197608.6|197458.6|197610.9|197460.9|197617.1|197467.1|197579.8|197429.8|304
1653628800000|2022-05-27 05:20:00|197607.5|197457.5|197666|197516|197692.4|197542.4|197596.4|197446.4|389
1653629100000|2022-05-27 05:25:00|197669.3|197519.3|197652.4|197502.4|197696.7|197546.7|197629.1|197479.1|377
1653629400000|2022-05-27 05:30:00|197653.7|197503.7|197659.8|197509.8|197675.5|197525.5|197634.2|197484.2|330
1653629700000|2022-05-27 05:35:00|197669.6|197519.6|197647.2|197497.2|197669.6|197519.6|197605.2|197455.2|526
1653630000000|2022-05-27 05:40:00|197645|197495|197652.9|197502.9|197677.5|197527.5|197617.8|197467.8|620
1653630300000|2022-05-27 05:45:00|197654.3|197504.3|197820.5|197670.5|197846.5|197696.5|197650.6|197500.6|676
1653630600000|2022-05-27 05:50:00|197820.2|197670.2|197850.8|197700.8|197859.3|197709.3|197807.2|197657.2|680
1653630900000|2022-05-27 05:55:00|197848.7|197698.7|197797.9|197647.9|197855|197705|197774.9|197624.9|499
1653631200000|2022-05-27 06:00:00|197802.2|197652.2|197825.7|197675.7|197838|197688|197784.1|197634.1|617
1653631500000|2022-05-27 06:05:00|197826.5|197676.5|197847.8|197697.8|197856.5|197706.5|197805.6|197655.6|460
1653631800000|2022-05-27 06:10:00|197847.2|197697.2|197761.2|197611.2|197847.2|197743.1|197734.6|197584.6|583
1653632100000|2022-05-27 06:15:00|197760|197610|197729.2|197579.2|197818.7|197668.7|197693.5|197543.5|584
1653632400000|2022-05-27 06:20:00|197728.2|197578.2|197763.4|197613.4|197766.9|197616.9|197700|197550|666
1653632700000|2022-05-27 06:25:00|197762.1|197612.1|197760.9|197610.9|197817.4|197667.4|197728.2|197578.2|718
1653633000000|2022-05-27 06:30:00|197760.5|197610.5|197738.1|197588.1|197784.8|197634.8|197732|197582|637
1653633300000|2022-05-27 06:35:00|197738.6|197588.6|197749.1|197599.1|197761.9|197611.9|197704.5|197554.5|669
1653633600000|2022-05-27 06:40:00|197747.3|197597.3|197755|197605|197775.8|197625.8|197732.3|197582.3|657
1653633900000|2022-05-27 06:45:00|197756|197606|197759.6|197609.6|197775.6|197625.6|197744.7|197594.7|604
1653634200000|2022-05-27 06:50:00|197758.5|197608.5|197651.1|197501.1|197762.1|197612.1|197648|197498|519
1653634500000|2022-05-27 06:55:00|197651.3|197501.3|197627.3|197477.3|197659.9|197509.9|197592.9|197442.9|551
1653634800000|2022-05-27 07:00:00|197620|197470|197643.4|197493.4|197654.5|197504.5|197594.6|197444.6|705
1653635100000|2022-05-27 07:05:00|197642.6|197492.6|197596|197446|197656.1|197506.1|197596|197446|837
1653635400000|2022-05-27 07:10:00|197598.1|197448.1|197664.3|197514.3|197695.6|197545.6|197568.8|197418.8|700
1653635700000|2022-05-27 07:15:00|197663.8|197513.8|197653.9|197503.9|197678.7|197528.7|197611.4|197461.4|755
1653636000000|2022-05-27 07:20:00|197653.2|197503.2|197683.7|197533.7|197695|197545|197637.4|197487.4|626
1653636300000|2022-05-27 07:25:00|197685|197535|197723|197573|197758.4|197608.4|197640.4|197490.4|621
1653636600000|2022-05-27 07:30:00|197723.4|197573.4|197736.3|197586.3|197766.7|197616.7|197679|197529|651
1653636900000|2022-05-27 07:35:00|197735.7|197585.7|197697.6|197547.6|197772.1|197622.1|197689.4|197539.4|656
1653637200000|2022-05-27 07:40:00|197697.5|197547.5|197614.7|197464.7|197699.7|197549.7|197612.5|197462.5|637
1653637500000|2022-05-27 07:45:00|197615.7|197465.7|197647.7|197497.7|197651.4|197501.4|197609.2|197459.2|537
1653637800000|2022-05-27 07:50:00|197647.9|197497.9|197583.5|197433.5|197650.1|197500.1|197572.2|197422.2|612
1653638100000|2022-05-27 07:55:00|197581.2|197431.2|197603.3|197453.3|197621.8|197471.8|197575.2|197425.2|683
1653638400000|2022-05-27 08:00:00|197602.3|197452.3|197698.4|197548.4|197705.3|197555.3|197592.6|197442.6|996
1653638700000|2022-05-27 08:05:00|197693.3|197543.3|197554.4|197404.4|197701.4|197551.4|197536.6|197386.6|677
1653639000000|2022-05-27 08:10:00|197553.2|197403.2|197580.5|197430.5|197585.1|197435.1|197524.5|197374.5|701
1653639300000|2022-05-27 08:15:00|197576.9|197426.9|197610.9|197460.9|197640.9|197490.9|197572.5|197422.5|622
1653639600000|2022-05-27 08:20:00|197610.6|197460.6|197577.8|197427.8|197614.3|197464.3|197553.6|197403.6|635
1653639900000|2022-05-27 08:25:00|197578.8|197428.8|197508.6|197358.6|197588.5|197438.5|197505.6|197355.6|657
1653640200000|2022-05-27 08:30:00|197511|197361|197534.8|197384.8|197537.8|197387.8|197475.2|197325.2|705
1653640500000|2022-05-27 08:35:00|197540.9|197390.9|197554.2|197404.2|197566.2|197453.5|197503.5|197364.4|703
1653640800000|2022-05-27 08:40:00|197561.4|197411.4|197529.8|197379.8|197564.1|197414.1|197518.8|197368.8|671
1653641100000|2022-05-27 08:45:00|197530.2|197380.2|197538.5|197388.5|197564.3|197414.3|197518.4|197368.4|644
1653641400000|2022-05-27 08:50:00|197537.1|197387.1|197559.3|197409.3|197573.1|197423.1|197532.7|197382.7|754
1653641700000|2022-05-27 08:55:00|197558|197408|197539.8|197389.8|197558|197408|197497.3|197347.3|641
1653642000000|2022-05-27 09:00:00|197540|197390|197610.4|197460.4|197615.2|197465.2|197538.6|197388.6|632
1653642300000|2022-05-27 09:05:00|197610.7|197460.7|197656.1|197506.1|197685.2|197535.2|197593.4|197443.4|472
1653642600000|2022-05-27 09:10:00|197655.6|197505.6|197579.3|197429.3|197672.1|197522.1|197568.9|197418.9|542
1653642900000|2022-05-27 09:15:00|197578.7|197428.7|197499.8|197349.8|197591.6|197441.6|197498.4|197348.4|526
1653643200000|2022-05-27 09:20:00|197500.5|197350.5|197509.9|197359.9|197533.7|197383.7|197499|197349|496
1653643500000|2022-05-27 09:25:00|197510|197360|197582.6|197432.6|197583.4|197440.6|197490.6|197358.5|452
1653643800000|2022-05-27 09:30:00|197583.1|197433.1|197543.6|197393.6|197607.5|197487.7|197515.2|197392.1|565
1653644100000|2022-05-27 09:35:00|197542.9|197392.9|197518.3|197368.3|197549.8|197424.4|197474.4|197354|492
1653644400000|2022-05-27 09:40:00|197519.4|197369.4|197498.9|197348.9|197572|197422|197481.2|197331.2|566
1653644700000|2022-05-27 09:45:00|197498.6|197348.6|197482.7|197332.7|197508.4|197379.5|197421.4|197323.4|594
1653645000000|2022-05-27 09:50:00|197483.5|197333.5|197487.4|197337.4|197516.3|197415.9|197424.1|197316.8|579
1653645300000|2022-05-27 09:55:00|197488.2|197338.2|197505.7|197355.7|197509.3|197368.5|197416.9|197313.9|631
1653645600000|2022-05-27 10:00:00|197504.4|197354.4|197496.7|197346.7|197534.8|197384.8|197486.2|197336.2|618
1653645900000|2022-05-27 10:05:00|197496.5|197346.5|197510.4|197360.4|197579.1|197429.1|197491.5|197341.5|568
1653646200000|2022-05-27 10:10:00|197508.8|197358.8|197511.4|197361.4|197553.7|197403.7|197470.8|197320.8|645
1653646500000|2022-05-27 10:15:00|197511.2|197361.2|197544.5|197394.5|197546.7|197396.7|197488.3|197338.3|546
1653646800000|2022-05-27 10:20:00|197543.3|197393.3|197499.5|197349.5|197547.1|197397.1|197497.6|197347.6|534
1653647100000|2022-05-27 10:25:00|197499.3|197349.3|197498.5|197348.5|197502.8|197352.8|197472.7|197322.7|461
1653647400000|2022-05-27 10:30:00|197498.7|197348.7|197499.1|197349.1|197503.9|197353.9|197495.7|197345.7|358
1653647700000|2022-05-27 10:35:00|197498.4|197348.4|197506.5|197356.5|197509.2|197359.2|197490.5|197340.5|472
1653648000000|2022-05-27 10:40:00|197505.4|197355.4|197553.7|197403.7|197561.4|197411.4|197500.4|197350.4|561
1653648300000|2022-05-27 10:45:00|197552.1|197402.1|197583.2|197433.2|197595|197487|197501.6|197391.1|517
1653648600000|2022-05-27 10:50:00|197583.3|197433.3|197556.5|197406.5|197589.2|197470|197518.6|197384.2|553
1653648900000|2022-05-27 10:55:00|197555.9|197405.9|197497.4|197347.4|197594.1|197444.1|197444.9|197344.7|646
1653649200000|2022-05-27 11:00:00|197496.4|197346.4|197502.8|197352.8|197508.5|197406.8|197435.9|197335.5|701
1653649500000|2022-05-27 11:05:00|197503|197353|197472.8|197322.8|197544.9|197422.3|197408.1|197298.1|597
1653649800000|2022-05-27 11:10:00|197472.7|197322.7|197494.8|197344.8|197504.3|197398.6|197412.2|197298.3|565
1653650100000|2022-05-27 11:15:00|197495|197345|197491.1|197341.1|197515.5|197396.7|197432.1|197338.1|586
1653650400000|2022-05-27 11:20:00|197489.7|197339.7|197472.6|197322.6|197504.1|197397.9|197418.3|197316.3|494
1653650700000|2022-05-27 11:25:00|197472.9|197322.9|197457.1|197307.1|197477.4|197374.2|197381.8|197235.1|624
1653651000000|2022-05-27 11:30:00|197457.3|197307.3|197380.7|197230.7|197457.3|197318.8|197319|197211.4|654
1653651300000|2022-05-27 11:35:00|197381|197231|197383.1|197233.1|197384.4|197284.8|197312.8|197219.4|589
1653651600000|2022-05-27 11:40:00|197383|197233|197317.2|197167.2|197384.4|197282.2|197254.2|197142.8|639
1653651900000|2022-05-27 11:45:00|197316.6|197166.6|197342.7|197192.7|197355.5|197205.5|197296.8|197146.8|679
1653652200000|2022-05-27 11:50:00|197346.5|197196.5|197392.7|197242.7|197412.6|197308.5|197314.5|197191.8|662
1653652500000|2022-05-27 11:55:00|197393.8|197243.8|197434|197284|197458.8|197324.1|197374.1|197234.2|825
1653652800000|2022-05-27 12:00:00|197433.2|197283.2|197263|197113|197433.2|197283.2|197261.7|197111.7|765
1653653100000|2022-05-27 12:05:00|197262.8|197112.8|197075.5|196925.5|197267.5|197143.6|197072.4|196922.4|767
1653653400000|2022-05-27 12:10:00|197072.5|196922.5|197180.6|197030.6|197218.1|197101.9|197020.3|196888.4|782
1653653700000|2022-05-27 12:15:00|197181.3|197031.3|197105.5|196955.5|197199.3|197098.8|197070.4|196952.4|695
1653654000000|2022-05-27 12:20:00|197105.4|196955.4|197078.5|196928.5|197110.6|197009.7|196995.7|196900.3|651
1653654300000|2022-05-27 12:25:00|197075.5|196925.5|197108.5|196958.5|197122.5|197024.4|197020.7|196912.3|738
1653654600000|2022-05-27 12:30:00|197101.5|196951.5|197080.1|196930.1|197275|197125|197049.9|196919.3|922
1653654900000|2022-05-27 12:35:00|197078.5|196928.5|197215|197065|197249.6|197099.6|197005.8|196891.4|878
1653655200000|2022-05-27 12:40:00|197196.5|197046.5|197220|197070|197274.2|197124.2|197126.7|197014.7|906
1653655500000|2022-05-27 12:45:00|197211.5|197061.5|196902.2|196752.2|197230.5|197097.8|196897.3|196747.3|844
1653655800000|2022-05-27 12:50:00|196904.3|196754.3|196840.4|196690.4|196928.9|196778.9|196703.6|196553.6|956
1653656100000|2022-05-27 12:55:00|196840.7|196690.7|196682.5|196532.5|196840.7|196690.7|196602.9|196466.7|813
1653656400000|2022-05-27 13:00:00|196682.7|196532.7|196566.3|196416.3|196716.1|196566.1|196487.1|196380.4|831
1653656700000|2022-05-27 13:05:00|196565.3|196415.3|196294.9|196144.9|196635.1|196485.1|196290.8|196140.8|882
1653657000000|2022-05-27 13:10:00|196292.5|196142.5|196369.3|196219.3|196385.7|196235.7|196237.2|196089|877
1653657300000|2022-05-27 13:15:00|196356.9|196206.9|196407.5|196257.5|196414.9|196298.4|196321.2|196206.9|809
1653657600000|2022-05-27 13:20:00|196409.2|196259.2|196485.9|196335.9|196580.6|196430.6|196409.2|196259.2|889
1653657900000|2022-05-27 13:25:00|196488.6|196338.6|196312.6|196162.6|196511.4|196409.8|196224.1|196126.8|964
1653658200000|2022-05-27 13:30:00|196313.8|196163.8|196370.9|196220.9|196401.5|196280.1|196226.2|196121.5|1038
1653658500000|2022-05-27 13:35:00|196372.2|196222.2|196292.8|196142.8|196410.9|196306.3|196252|196123.1|981
1653658800000|2022-05-27 13:40:00|196292.4|196142.4|196267.8|196117.8|196354.2|196243.1|196137.7|196037.2|974
1653659100000|2022-05-27 13:45:00|196267.7|196117.7|196181.3|196031.3|196279.2|196180.1|196115.8|196013.4|844
1653659400000|2022-05-27 13:50:00|196181.4|196031.4|196178.5|196028.5|196263.9|196164.3|196112.4|196012.4|909
1653659700000|2022-05-27 13:55:00|196178|196028|196208|196058|196245.7|196143.8|196085.7|195988.8|862
1653660000000|2022-05-27 14:00:00|196207.4|196057.4|196215.9|196165.9|196361.8|196224.9|196150.4|196048.3|943
1653660300000|2022-05-27 14:05:00|196212.5|196162.5|196131|195981|196248.8|196164.1|196075.2|195972.5|874
1653660600000|2022-05-27 14:10:00|196131.2|195981.2|196070.4|195920.4|196131.2|196013|196004.7|195910|896
1653660900000|2022-05-27 14:15:00|196072.5|195922.5|196014.4|195864.4|196074.1|195968.6|195913.6|195780.6|959
1653661200000|2022-05-27 14:20:00|196015.7|195865.7|195772.9|195622.9|196015.7|195904.8|195728.5|195619.4|889
1653661500000|2022-05-27 14:25:00|195770.9|195620.9|195939.1|195789.1|195968.5|195852.4|195747.8|195617|948
1653661800000|2022-05-27 14:30:00|195936.3|195786.3|195893.4|195743.4|195950.8|195845.8|195811.2|195691.6|920
1653662100000|2022-05-27 14:35:00|195841.1|195791.1|195798.9|195648.9|195911.2|195806.7|195783.3|195647.5|837
1653662400000|2022-05-27 14:40:00|195800.2|195650.2|195650.4|195500.4|195845.7|195729.8|195630.2|195494.2|797
1653662700000|2022-05-27 14:45:00|195649.9|195499.9|195686.5|195536.5|195737.5|195595.5|195582.1|195432.1|885
1653663000000|2022-05-27 14:50:00|195686.6|195536.6|195819.5|195669.5|196021.1|195871.1|195674.3|195524.3|889
1653663300000|2022-05-27 14:55:00|195816.1|195666.1|195952.3|195802.3|195969.3|195819.3|195802.1|195660.5|1007
1653663600000|2022-05-27 15:00:00|195954.2|195804.2|196034.2|195884.2|196090.1|195991.1|195929.6|195779.6|1041
1653663900000|2022-05-27 15:05:00|196040.3|195890.3|196000.8|195850.8|196045.9|195922.3|195896.4|195746.4|1028
1653664200000|2022-05-27 15:10:00|196002.4|195852.4|195901.9|195751.9|196057.8|195907.8|195821.1|195712.3|1010
1653664500000|2022-05-27 15:15:00|195903.3|195753.3|195848.6|195798.6|195937.9|195832.3|195791.8|195692.5|998
1653664800000|2022-05-27 15:20:00|195847.6|195797.6|195766.5|195616.5|195981.8|195882.6|195712|195612.2|915
1653665100000|2022-05-27 15:25:00|195765.9|195615.9|195823.3|195673.3|195858.2|195724.4|195742.6|195592.6|958
1653665400000|2022-05-27 15:30:00|195822.8|195672.8|195863.6|195713.6|195866.5|195742|195774.1|195650.3|853
1653665700000|2022-05-27 15:35:00|195864.1|195714.1|195895.9|195745.9|195912.3|195813.7|195793.3|195686.5|807
1653666000000|2022-05-27 15:40:00|195894.7|195744.7|195899|195749|195912.7|195808.5|195767.8|195660.3|842
1653666300000|2022-05-27 15:45:00|195898.8|195748.8|195836.1|195686.1|195918.3|195817|195773.9|195667.1|786
1653666600000|2022-05-27 15:50:00|195835.7|195685.7|195873.2|195723.2|195903.8|195766.3|195778.7|195655.2|793
1653666900000|2022-05-27 15:55:00|195872.7|195722.7|195852.4|195702.4|195934.1|195784.9|195834.9|195692|859
1653667200000|2022-05-27 16:00:00|195850.1|195700.1|195914.3|195764.3|195922.5|195817.2|195818.8|195668.8|806
1653667500000|2022-05-27 16:05:00|195912.9|195762.9|196024.6|195874.6|196026|195908.2|195853.3|195750.9|748
1653667800000|2022-05-27 16:10:00|196022.5|195872.5|196095.6|195945.6|196103.4|195994.8|195968.2|195846.6|698
1653668100000|2022-05-27 16:15:00|196094|195944|196142.2|195992.2|196167.6|196054.2|196021.2|195903.1|704
1653668400000|2022-05-27 16:20:00|196142.6|195992.6|196183.8|196033.8|196261.6|196111.6|196130.6|195992.6|606
1653668700000|2022-05-27 16:25:00|196184.2|196034.2|196213.4|196063.4|196221.7|196071.7|196121|195999.7|571
1653669000000|2022-05-27 16:30:00|196211.8|196061.8|196175.8|196025.8|196246.6|196138.2|196166.6|196016.6|606
1653669300000|2022-05-27 16:35:00|196176.2|196026.2|196122|195972|196185.6|196052.8|196064.3|195967.6|585
1653669600000|2022-05-27 16:40:00|196121.8|195971.8|196218.3|196068.3|196256.6|196151.9|196050.6|195948.4|723
1653669900000|2022-05-27 16:45:00|196219.2|196069.2|196294.9|196144.9|196295.9|196151.4|196159.1|196056.1|704
1653670200000|2022-05-27 16:50:00|196295.1|196145.1|196212.5|196062.5|196295.1|196190|196154.2|196052.7|838
1653670500000|2022-05-27 16:55:00|196212|196062|196226.8|196076.8|196290.6|196195.8|196155.6|196046.6|781
1653670800000|2022-05-27 17:00:00|196224.9|196074.9|196207|196057|196236.2|196104.7|196152.4|196032.3|665
1653671100000|2022-05-27 17:05:00|196206.9|196056.9|196299.1|196149.1|196300.3|196199.8|196137.7|196033.5|693
1653671400000|2022-05-27 17:10:00|196298.1|196148.1|196264.6|196114.6|196299.8|196198.8|196180.1|196063.8|731
1653671700000|2022-05-27 17:15:00|196264.9|196114.9|196236.9|196186.9|196302|196206.8|196228.9|196114.9|536
1653672000000|2022-05-27 17:20:00|196236.6|196186.6|196296.7|196146.7|196327.4|196215.3|196236.2|196136.4|484
1653672300000|2022-05-27 17:25:00|196294.5|196144.5|196211|196061|196313.7|196207.7|196157.7|196060|560
1653672600000|2022-05-27 17:30:00|196210.9|196060.9|196101.7|196051.7|196210.9|196068.9|196064|195962.1|489
1653672900000|2022-05-27 17:35:00|196102.7|196052.7|196126.1|195976.1|196135.6|196053.8|196008.1|195900.6|572
1653673200000|2022-05-27 17:40:00|196126.5|195976.5|196130.4|195980.4|196183.3|196075.1|196077.8|195969.3|613
1653673500000|2022-05-27 17:45:00|196130.9|195980.9|196157.7|196007.7|196174.7|196060.7|196078.1|195977.3|597
1653673800000|2022-05-27 17:50:00|196160.7|196010.7|196122.3|195972.3|196169.2|196063.7|196058|195956|515
1653674100000|2022-05-27 17:55:00|196123.1|195973.1|196114.5|195964.5|196164.6|196066|196051.4|195951|588
1653674400000|2022-05-27 18:00:00|196119.6|195969.6|196092|195942|196129.7|196016|196041.7|195937.1|719
1653674700000|2022-05-27 18:05:00|196097.2|195947.2|196148|195998|196178.4|196046.4|196078.3|195938.8|719
1653675000000|2022-05-27 18:10:00|196144.4|195994.4|196159.7|196009.7|196216.2|196115.3|196092.3|195992.4|731
1653675300000|2022-05-27 18:15:00|196159.1|196009.1|196117.6|195967.6|196184.3|196065.3|196051.7|195949.4|643
1653675600000|2022-05-27 18:20:00|196117.5|195967.5|196123.9|196073.9|196178.3|196077.6|196077.3|195962.1|593
1653675900000|2022-05-27 18:25:00|196123.8|196073.8|196176.9|196026.9|196209|196104.4|196107.1|196006.9|536
1653676200000|2022-05-27 18:30:00|196181.2|196031.2|196130.7|195980.7|196205.7|196091.2|196047.4|195948|592
1653676500000|2022-05-27 18:35:00|196130.2|195980.2|196127.4|195977.4|196135|196022.4|196012|195908.2|643
1653676800000|2022-05-27 18:40:00|196127.6|195977.6|196163.8|196013.8|196183.9|196080.8|196079.7|195971.1|590
1653677100000|2022-05-27 18:45:00|196163.7|196013.7|196178.2|196028.2|196213|196102.2|196118.3|195995.2|648
1653677400000|2022-05-27 18:50:00|196178.3|196028.3|196143.1|195993.1|196193.6|196087.7|196121.6|195991.9|554
1653677700000|2022-05-27 18:55:00|196143|195993|196125.5|195975.5|196176.4|196075.1|196066.8|195953.9|679
1653678000000|2022-05-27 19:00:00|196118.5|195968.5|196132.2|195982.2|196184.8|196034.8|196106.4|195956.4|699
1653678300000|2022-05-27 19:05:00|196131.2|195981.2|196100.8|195950.8|196136|196005.2|196044.8|195894.8|751
1653678600000|2022-05-27 19:10:00|196101.2|195951.2|196086.9|195936.9|196130.6|196030.5|196027.8|195877.8|724
1653678900000|2022-05-27 19:15:00|196086.4|195936.4|196087.8|195937.8|196144.2|195994.2|196008.5|195901.3|762
1653679200000|2022-05-27 19:20:00|196089.2|195939.2|196084.9|195934.9|196103.4|195953.4|196059.5|195909.5|567
1653679500000|2022-05-27 19:25:00|196088|195938|196045.9|195895.9|196103.7|195953.7|196012.9|195862.9|604
1653679800000|2022-05-27 19:30:00|196045.6|195895.6|196084.7|195934.7|196098.2|195948.2|196036|195886|518
1653680100000|2022-05-27 19:35:00|196085.8|195935.8|196048.8|195898.8|196096.3|195946.3|196022.7|195872.7|614
1653680400000|2022-05-27 19:40:00|196049.6|195899.6|196052.6|195902.6|196079.1|195929.1|196026.2|195876.2|808
1653680700000|2022-05-27 19:45:00|196052|195902|196056.7|195906.7|196088.7|195938.7|196036.2|195886.2|757
1653681000000|2022-05-27 19:50:00|196069|195919|196085|195935|196137.3|195987.3|196041.3|195891.3|766
1653681300000|2022-05-27 19:55:00|196084.6|195934.6|196071.2|195921.2|196099.6|195977.4|195991.7|195890.1|772
1653681600000|2022-05-27 20:00:00|196098.9|195948.9|196021.5|195871.5|196099.8|195949.8|195988.1|195838.1|706
1653681900000|2022-05-27 20:05:00|196022.6|195872.6|195927.9|195777.9|196038|195888|195927.9|195777.9|591
1653682200000|2022-05-27 20:10:00|195932|195782|195943|195793|195953.5|195803.5|195909.9|195759.9|537
1653682500000|2022-05-27 20:15:00|195944.6|195794.6|195973.1|195823.1|195977.5|195827.5|195917.8|195767.8|384
1653682800000|2022-05-27 20:20:00|195973.2|195823.2|196066.3|195916.3|196071|195921|195970.7|195820.7|420
1653683100000|2022-05-27 20:25:00|196068.1|195918.1|195994.9|195844.9|196068.1|195918.1|195990.3|195840.3|518
1653683400000|2022-05-27 20:30:00|195994.2|195844.2|195993.5|195843.5|195999.2|195849.2|195968.6|195818.6|476
1653683700000|2022-05-27 20:35:00|195992|195842|196028.1|195878.1|196032.2|195882.2|195977.7|195827.7|343
1653684000000|2022-05-27 20:40:00|196023.5|195873.5|196029.2|195879.2|196111.6|195961.6|196005.5|195855.5|450
1653684300000|2022-05-27 20:45:00|196024.4|195874.4|196024.2|195874.2|196103.5|195953.5|196004.4|195854.4|289
1653684600000|2022-05-27 20:50:00|196024.1|195874.1|195936.8|195786.8|196116.1|195911.8|195909.2|195684.4|417
1653684900000|2022-05-27 20:55:00|195938.9|195788.9|195992.5|195682.5|196085.6|195800.6|195866.8|195665|323
1653854400000|2022-05-29 20:00:00|196381.2|196026.2|196381.2|196026.2|196392.8|196037.8|196381.2|196026.2|5
1653854700000|2022-05-29 20:05:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|5
1653855000000|2022-05-29 20:10:00|196392.8|196037.8|196392.8|196037.8|196392.8|196037.8|196392.8|196037.8|1
1653855300000|2022-05-29 20:15:00|196159.5|195804.5|196263|195908|196263|195908|196159.5|195804.5|2
1653855600000|2022-05-29 20:20:00|196159.5|195804.5|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|4
1653855900000|2022-05-29 20:25:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|3
1653856200000|2022-05-29 20:30:00|196124.5|195769.5|196392.8|196037.8|196392.8|196037.8|196124.5|195769.5|3
1653856500000|2022-05-29 20:35:00|196159.5|195804.5|196159.5|195804.5|196159.5|195804.5|196159.5|195804.5|1
1653856800000|2022-05-29 20:40:00|196392.8|196037.8|196159.5|195804.5|196392.8|196037.8|196159.5|195804.5|2
1653857400000|2022-05-29 20:50:00|196194.5|195839.5|196159.5|195804.5|196194.5|195839.5|196159.5|195804.5|2
1653857700000|2022-05-29 20:55:00|196214.5|195859.5|196217.5|195862.5|196217.5|195862.5|196214.5|195859.5|2
1653858000000|2022-05-29 21:00:00|196159.5|195804.5|196182|195872|196392.8|196060.3|196159.5|195804.5|23
1653858300000|2022-05-29 21:05:00|196370.3|196060.3|196176.1|195866.1|196370.3|196060.3|196137|195827|92
1653858600000|2022-05-29 21:10:00|196189.1|195879.1|196187.5|195877.5|196370.3|196060.3|196155.2|195845.2|97
1653858900000|2022-05-29 21:15:00|196307.9|195997.9|196227.8|195917.8|196362.5|196052.5|196174|195864|157
1653859200000|2022-05-29 21:20:00|196321.6|196011.6|196178.5|195868.5|196342.2|196032.2|196156.6|195846.6|128
1653859500000|2022-05-29 21:25:00|196171.3|195861.3|196163.5|195853.5|196370.3|196060.3|196143.9|195833.9|94
1653859800000|2022-05-29 21:30:00|196164.7|195854.7|196214.9|195904.9|196292.9|195982.9|196164.7|195854.7|305
1653860100000|2022-05-29 21:35:00|196215.5|195905.5|196189.8|195879.8|196370.3|196060.3|196182.3|195872.3|173
1653860400000|2022-05-29 21:40:00|196268.9|195958.9|196184.9|195874.9|196337.5|196027.5|196150.6|195840.6|162
1653860700000|2022-05-29 21:45:00|196175.2|195865.2|196234.4|195924.4|196370.3|196060.3|196171.3|195861.3|268
1653861000000|2022-05-29 21:50:00|196215.6|195905.6|196243.8|195933.8|196370.3|196060.3|196175|195865|142
1653861300000|2022-05-29 21:55:00|196237.2|195927.2|196239.6|195929.6|196328.8|196018.8|196172|195862|167
1653861600000|2022-05-29 22:00:00|196191|195881|196257|195947|196301.9|195991.9|196167.1|195857.1|265
1653861900000|2022-05-29 22:05:00|196233.8|195923.8|196034.6|195724.6|196308.6|195998.6|196026.5|195716.5|341
1653862200000|2022-05-29 22:10:00|196038.7|195728.7|196068|195758.1|196087.4|195821.1|196022.4|195712.4|161
1653862500000|2022-05-29 22:15:00|196057.7|195779.6|196113.6|195803.6|196151.6|195841.6|196025.4|195723.6|245
1653862800000|2022-05-29 22:20:00|196119.7|195809.7|196058.6|195908.6|196176.6|195946.5|196040.4|195787.8|467
1653863100000|2022-05-29 22:25:00|196124.8|195847.5|196072.9|195922.9|196144.9|195953.6|196048|195834.9|269
1653863400000|2022-05-29 22:30:00|196076.8|195926.8|196079.3|195929.3|196135.8|195964|196064.2|195868.6|486
1653863700000|2022-05-29 22:35:00|196079.5|195929.5|196081.8|195931.8|196122.1|195972.1|196077|195927|247
1653864000000|2022-05-29 22:40:00|196079.8|195929.8|196092.7|195942.7|196156.4|195966.5|196078.1|195869.6|171
1653864300000|2022-05-29 22:45:00|196086.9|195936.9|196076.9|195926.9|196153.6|195969.7|196070.1|195869.1|427
1653864600000|2022-05-29 22:50:00|196076.7|195926.7|196085.1|195935.1|196094.7|195944.7|196057.6|195907.6|372
1653864900000|2022-05-29 22:55:00|196085|195935|196062.6|195912.6|196096|195946|196059.2|195909.2|492
1653865200000|2022-05-29 23:00:00|196057.1|195907.1|196031.6|195881.6|196088.5|195938.5|196021.7|195871.7|410
1653865500000|2022-05-29 23:05:00|196031.1|195881.1|196049.4|195899.4|196076.3|195926.3|195992.9|195842.9|245
1653865800000|2022-05-29 23:10:00|196049.5|195899.5|196015.1|195865.1|196063.1|195913.1|196000.6|195850.6|259
1653866100000|2022-05-29 23:15:00|196013.4|195863.4|196031.8|195881.8|196033.4|195883.4|196003.3|195853.3|337
1653866400000|2022-05-29 23:20:00|196031.1|195881.1|195995.9|195845.9|196032.3|195882.3|195982.4|195832.4|260
1653866700000|2022-05-29 23:25:00|195998.7|195848.7|195986.5|195836.5|196002.1|195852.1|195977.2|195827.2|477
1653867000000|2022-05-29 23:30:00|195986.9|195836.9|195953|195803|195994.8|195844.8|195946.5|195796.5|398
1653867300000|2022-05-29 23:35:00|195952.3|195802.3|195949.3|195799.3|195984.1|195834.1|195934|195784|458
1653867600000|2022-05-29 23:40:00|195949.5|195799.5|195925.9|195775.9|195955.7|195805.7|195911.5|195761.5|378
1653867900000|2022-05-29 23:45:00|195927.4|195777.4|195930.3|195780.3|195932.1|195782.1|195898.4|195748.4|369
1653868200000|2022-05-29 23:50:00|195930.8|195780.8|195919|195769|195937.4|195787.4|195915.3|195765.3|332
1653868500000|2022-05-29 23:55:00|195921.7|195771.7|195982.1|195832.1|196014.3|195864.3|195909.8|195759.8|474
1653868800000|2022-05-30 00:00:00|195981.3|195831.3|195943.2|195793.2|195991.4|195841.4|195940.6|195790.6|597
1653869100000|2022-05-30 00:05:00|195943.6|195793.6|195922|195772|195964.8|195814.8|195895.7|195745.7|598
1653869400000|2022-05-30 00:10:00|195921.3|195771.3|195894.3|195744.3|195931.3|195781.3|195885.9|195735.9|501
1653869700000|2022-05-30 00:15:00|195894.6|195744.6|195980.1|195830.1|195983.1|195833.1|195861.1|195711.1|604
1653870000000|2022-05-30 00:20:00|195980.2|195830.2|195919.5|195769.5|195984.5|195834.5|195914.8|195764.8|538
1653870300000|2022-05-30 00:25:00|195920.4|195770.4|195930.7|195780.7|195940.5|195790.5|195905.3|195755.3|618
1653870600000|2022-05-30 00:30:00|195934.7|195784.7|195975.2|195825.2|195982.1|195832.1|195915.9|195765.9|579
1653870900000|2022-05-30 00:35:00|195973.4|195823.4|195919.8|195769.8|195983.6|195833.6|195908.4|195758.4|561
1653871200000|2022-05-30 00:40:00|195920.3|195770.3|195932.8|195782.8|195944.4|195794.4|195908.3|195758.3|447
1653871500000|2022-05-30 00:45:00|195924|195774|195898.1|195748.1|195939.6|195789.6|195875.4|195725.4|708
1653871800000|2022-05-30 00:50:00|195895.3|195745.3|195862|195712|195917.7|195767.7|195856.8|195706.8|859
1653872100000|2022-05-30 00:55:00|195860.7|195710.7|195881.2|195731.2|195901|195751|195858|195708|617
1653872400000|2022-05-30 01:00:00|195881.9|195731.9|195904.8|195754.8|195915.3|195765.3|195866.4|195716.4|384
1653872700000|2022-05-30 01:05:00|195905|195755|195990.9|195840.9|196011|195861|195890.1|195740.1|513
1653873000000|2022-05-30 01:10:00|195991.1|195841.1|195902.6|195752.6|195991.4|195841.4|195870.7|195720.7|449
1653873300000|2022-05-30 01:15:00|195902.7|195752.7|195876.6|195726.6|195929.7|195779.7|195874|195724|428
1653873600000|2022-05-30 01:20:00|195877.5|195727.5|195874.8|195724.8|195907.8|195757.8|195853.8|195703.8|408
1653873900000|2022-05-30 01:25:00|195870.9|195720.9|195880.4|195730.4|195917.1|195767.1|195857.2|195707.2|470
1653874200000|2022-05-30 01:30:00|195881|195731|195852.9|195702.9|195915|195765|195852.3|195702.3|557
1653874500000|2022-05-30 01:35:00|195854.6|195704.6|195740.8|195590.8|195864.3|195714.3|195724|195574|690
1653874800000|2022-05-30 01:40:00|195740.7|195590.7|195706.3|195556.3|195746.4|195596.4|195679.7|195529.7|581
1653875100000|2022-05-30 01:45:00|195705.8|195555.8|195634|195484|195719.5|195569.5|195617.9|195467.9|592
1653875400000|2022-05-30 01:50:00|195636|195486|195681.5|195531.5|195691.6|195541.6|195594.3|195444.3|598
1653875700000|2022-05-30 01:55:00|195676|195526|195790.6|195640.6|195802.5|195652.5|195671.5|195521.5|440
1653876000000|2022-05-30 02:00:00|195790.2|195640.2|195740.4|195590.4|195791.1|195641.1|195710.9|195560.9|420
1653876300000|2022-05-30 02:05:00|195736.5|195586.5|195718|195568|195742.3|195592.3|195701.7|195551.7|396
1653876600000|2022-05-30 02:10:00|195717.8|195567.8|195701.2|195551.2|195736.7|195586.7|195670.1|195520.1|331
1653876900000|2022-05-30 02:15:00|195696|195546|195470.6|195320.6|195714.9|195564.9|195464.2|195314.2|489
1653877200000|2022-05-30 02:20:00|195469|195319|195581.2|195431.2|195581.9|195431.9|195469|195319|481
1653877500000|2022-05-30 02:25:00|195581.5|195431.5|195598.2|195448.2|195601.4|195451.4|195524.2|195374.2|458
1653877800000|2022-05-30 02:30:00|195598.4|195448.4|195705.3|195555.3|195710.7|195560.7|195595.8|195445.8|306
1653878100000|2022-05-30 02:35:00|195701.7|195551.7|195726.2|195576.2|195749.6|195599.6|195665.4|195515.4|328
1653878400000|2022-05-30 02:40:00|195727.1|195577.1|195746.8|195596.8|195749.7|195599.7|195724.9|195574.9|351
1653878700000|2022-05-30 02:45:00|195745.3|195595.3|195826.3|195676.3|195830.7|195680.7|195744.6|195594.6|485
1653879000000|2022-05-30 02:50:00|195823.2|195673.2|195779.2|195629.2|195851.9|195701.9|195761|195611|480
1653879300000|2022-05-30 02:55:00|195792.6|195642.6|195776.8|195626.8|195829.3|195679.3|195750.4|195600.4|376
1653879600000|2022-05-30 03:00:00|195776.5|195626.5|195756.1|195606.1|195825.4|195675.4|195752.9|195602.9|394
1653879900000|2022-05-30 03:05:00|195755.9|195605.9|195801.5|195651.5|195808.1|195658.1|195753.7|195603.7|339
1653880200000|2022-05-30 03:10:00|195802.7|195652.7|195801.1|195651.1|195847.8|195697.8|195796.7|195646.7|431
1653880500000|2022-05-30 03:15:00|195800.7|195650.7|195832|195682|195842.2|195692.2|195783.8|195633.8|430
1653880800000|2022-05-30 03:20:00|195831.9|195681.9|195827.2|195677.2|195838.9|195688.9|195816.8|195666.8|339
1653881100000|2022-05-30 03:25:00|195828.9|195678.9|195799.1|195649.1|195831.5|195681.5|195793.7|195643.7|373
1653881400000|2022-05-30 03:30:00|195800.3|195650.3|195789.7|195639.7|195826|195676|195783|195633|380
1653881700000|2022-05-30 03:35:00|195789.5|195639.5|195771.3|195621.3|195803.6|195653.6|195760.5|195610.5|304
1653882000000|2022-05-30 03:40:00|195767|195617|195727.6|195577.6|195768.4|195618.4|195724.8|195574.8|362
1653882300000|2022-05-30 03:45:00|195730.7|195580.7|195713.6|195563.6|195741.6|195591.6|195708.6|195558.6|326
1653882600000|2022-05-30 03:50:00|195715.9|195565.9|195648.4|195498.4|195717.3|195567.3|195633|195483|384
1653882900000|2022-05-30 03:55:00|195648.3|195498.3|195679|195529|195684.8|195534.8|195633.7|195483.7|353
1653883200000|2022-05-30 04:00:00|195679.4|195529.4|195637.4|195487.4|195684|195534|195635.8|195485.8|315
1653883500000|2022-05-30 04:05:00|195637.6|195487.6|195645.8|195495.8|195654.8|195504.8|195628.9|195478.9|307
1653883800000|2022-05-30 04:10:00|195642.1|195492.1|195670.8|195520.8|195676.3|195526.3|195615|195465|300
1653884100000|2022-05-30 04:15:00|195670.9|195520.9|195641.1|195491.1|195673.3|195523.3|195632.4|195482.4|358
1653884400000|2022-05-30 04:20:00|195639.2|195489.2|195599.7|195449.7|195641.7|195491.7|195599.1|195449.1|390
1653884700000|2022-05-30 04:25:00|195599.8|195449.8|195604.6|195454.6|195609.7|195459.7|195594.8|195444.8|385
1653885000000|2022-05-30 04:30:00|195601.1|195451.1|195564.1|195414.1|195610.1|195460.1|195549|195399|495
1653885300000|2022-05-30 04:35:00|195564.3|195414.3|195549.9|195399.9|195564.4|195414.4|195531.1|195381.1|486
1653885600000|2022-05-30 04:40:00|195548.3|195398.3|195540.3|195390.3|195593.4|195443.4|195523.1|195373.1|342
1653885900000|2022-05-30 04:45:00|195540.4|195390.4|195592.5|195442.5|195594.7|195444.7|195512.3|195362.3|350
1653886200000|2022-05-30 04:50:00|195591.1|195441.1|195585.4|195435.4|195599.6|195449.6|195560.1|195410.1|308
1653886500000|2022-05-30 04:55:00|195585.6|195435.6|195561.6|195411.6|195585.9|195435.9|195558.4|195408.4|424
1653886800000|2022-05-30 05:00:00|195561.8|195411.8|195546.9|195396.9|195595.4|195445.4|195532.2|195382.2|456
1653887100000|2022-05-30 05:05:00|195545.9|195395.9|195514.8|195364.8|195567.3|195417.3|195513.2|195363.2|411
1653887400000|2022-05-30 05:10:00|195515.6|195365.6|195425.9|195275.9|195521.4|195371.4|195424.8|195274.8|485
1653887700000|2022-05-30 05:15:00|195429.2|195279.2|195468.1|195318.1|195477.6|195327.6|195427.7|195277.7|412
1653888000000|2022-05-30 05:20:00|195465.8|195315.8|195520.2|195370.2|195520.2|195370.2|195443.8|195293.8|352
1653888300000|2022-05-30 05:25:00|195516.8|195366.8|195485|195335|195520.7|195370.7|195480.8|195330.8|308
1653888600000|2022-05-30 05:30:00|195481.6|195331.6|195514.1|195364.1|195529.4|195379.4|195481.4|195331.4|363
1653888900000|2022-05-30 05:35:00|195514.3|195364.3|195494.2|195344.2|195528.1|195378.1|195475.5|195325.5|494
1653889200000|2022-05-30 05:40:00|195493.8|195343.8|195457.3|195307.3|195497.1|195347.1|195441|195291|527
1653889500000|2022-05-30 05:45:00|195456.9|195306.9|195417.7|195267.7|195466.1|195316.1|195416.2|195266.2|492
1653889800000|2022-05-30 05:50:00|195417.4|195267.4|195518.7|195368.7|195519.4|195369.4|195412.8|195262.8|546
1653890100000|2022-05-30 05:55:00|195518.3|195368.3|195487.2|195337.2|195518.3|195368.3|195466.7|195316.7|549
1653890400000|2022-05-30 06:00:00|195485.1|195335.1|195433.5|195283.5|195507|195357|195397|195247|624
1653890700000|2022-05-30 06:05:00|195435.9|195285.9|195478.9|195328.9|195482.9|195332.9|195426.9|195276.9|518
1653891000000|2022-05-30 06:10:00|195479.2|195329.2|195407.9|195257.9|195551.6|195401.6|195401.1|195251.1|561
1653891300000|2022-05-30 06:15:00|195407.5|195257.5|195401.2|195251.2|195434.1|195284.1|195397.9|195247.9|498
1653891600000|2022-05-30 06:20:00|195403.1|195253.1|195360.8|195210.8|195431.1|195281.1|195306.7|195156.7|588
1653891900000|2022-05-30 06:25:00|195355.4|195205.4|195286.3|195136.3|195393.2|195243.2|195279.3|195129.3|561
1653892200000|2022-05-30 06:30:00|195285.2|195135.2|195240.4|195090.4|195290|195140|195238|195088|436
1653892500000|2022-05-30 06:35:00|195246.2|195096.2|195199.1|195049.1|195246.2|195096.2|195173.2|195023.2|458
1653892800000|2022-05-30 06:40:00|195200.5|195050.5|195263.5|195113.5|195279.3|195129.3|195177.9|195027.9|537
1653893100000|2022-05-30 06:45:00|195263.7|195113.7|195372.7|195222.7|195398.7|195289.6|195263.7|195113.7|568
1653893400000|2022-05-30 06:50:00|195371.3|195221.3|195274|195124|195373.6|195223.6|195229.4|195079.4|674
1653893700000|2022-05-30 06:55:00|195268.3|195118.3|195274.7|195124.7|195275.3|195125.3|195198.3|195048.3|562
1653894000000|2022-05-30 07:00:00|195272.6|195122.6|195278.8|195128.8|195287.1|195137.1|195194|195044|630
1653894300000|2022-05-30 07:05:00|195278|195128|195283.9|195133.9|195346.1|195196.1|195263.8|195113.8|652
1653894600000|2022-05-30 07:10:00|195284.2|195134.2|195379.1|195229.1|195446.3|195296.3|195283.3|195133.3|651
1653894900000|2022-05-30 07:15:00|195379|195229|195407.3|195257.3|195462|195312|195355.1|195205.1|701
1653895200000|2022-05-30 07:20:00|195395.8|195245.8|195322|195172|195409.7|195259.7|195295.4|195145.4|732
1653895500000|2022-05-30 07:25:00|195321.3|195171.3|195295.5|195145.5|195322|195172|195265.5|195115.5|620
1653895800000|2022-05-30 07:30:00|195298.8|195148.8|195312.8|195162.8|195338.9|195188.9|195287.9|195137.9|559
1653896100000|2022-05-30 07:35:00|195316|195166|195331.8|195181.8|195345.2|195195.2|195289.1|195139.1|497
1653896400000|2022-05-30 07:40:00|195331.1|195181.1|195259.7|195109.7|195347.2|195197.2|195245.6|195095.6|479
1653896700000|2022-05-30 07:45:00|195259.4|195109.4|195262.8|195112.8|195299.6|195179|195221|195092.2|508
1653897000000|2022-05-30 07:50:00|195262.2|195112.2|195325.4|195175.4|195326.9|195185.9|195226.4|195105.4|510
1653897300000|2022-05-30 07:55:00|195326.1|195176.1|195514.1|195364.1|195526.6|195376.6|195300.5|195175|639
1653897600000|2022-05-30 08:00:00|195509|195359|195513.2|195363.2|195539.7|195389.7|195467.2|195317.2|695
1653897900000|2022-05-30 08:05:00|195512.5|195362.5|195420.2|195270.2|195514.7|195364.7|195400.6|195250.6|633
1653898200000|2022-05-30 08:10:00|195420.7|195270.7|195541.6|195391.6|195563.5|195413.5|195420|195270|567
1653898500000|2022-05-30 08:15:00|195542.4|195392.4|195491.9|195341.9|195593.4|195443.4|195486.3|195336.3|514
1653898800000|2022-05-30 08:20:00|195491.4|195341.4|195494.6|195344.6|195530.3|195380.3|195478|195328|518
1653899100000|2022-05-30 08:25:00|195494.1|195344.1|195446.7|195296.7|195495.4|195345.4|195427.6|195277.6|565
1653899400000|2022-05-30 08:30:00|195446.3|195296.3|195521|195371|195544|195394|195443.4|195293.4|601
1653899700000|2022-05-30 08:35:00|195519.8|195369.8|195489.1|195339.1|195536.3|195386.3|195477.2|195327.2|616
1653900000000|2022-05-30 08:40:00|195489.4|195339.4|195456.8|195306.8|195495.7|195345.7|195453.9|195303.9|596
1653900300000|2022-05-30 08:45:00|195456.7|195306.7|195482.8|195332.8|195536.5|195386.5|195456.1|195306.1|449
1653900600000|2022-05-30 08:50:00|195482.4|195332.4|195468.2|195318.2|195497.6|195347.6|195454.4|195304.4|357
1653900900000|2022-05-30 08:55:00|195468.7|195318.7|195392|195242|195478.1|195328.1|195390.6|195240.6|458
1653901200000|2022-05-30 09:00:00|195393.2|195243.2|195351.7|195201.7|195404.4|195254.4|195340.6|195190.6|578
1653901500000|2022-05-30 09:05:00|195351.2|195201.2|195358.1|195208.1|195359.8|195209.8|195312|195162|589
1653901800000|2022-05-30 09:10:00|195358.3|195208.3|195236.4|195086.4|195361.2|195211.2|195229.7|195079.7|704
1653902100000|2022-05-30 09:15:00|195237.2|195087.2|195197.1|195047.1|195244.1|195094.1|195171.1|195021.1|654
1653902400000|2022-05-30 09:20:00|195198.1|195048.1|195207.7|195057.7|195249|195099|195182.8|195032.8|603
1653902700000|2022-05-30 09:25:00|195208.5|195058.5|195171.8|195021.8|195236.3|195086.3|195171.8|195021.8|590
1653903000000|2022-05-30 09:30:00|195173.1|195023.1|195139.5|194989.5|195180.7|195030.7|195123.9|194973.9|524
1653903300000|2022-05-30 09:35:00|195139.4|194989.4|195083.6|194933.6|195139.4|194989.4|195075.8|194925.8|459
1653903600000|2022-05-30 09:40:00|195083.4|194933.4|194777|194627|195141.5|194991.5|194732.5|194582.5|494
1653903900000|2022-05-30 09:45:00|194780.6|194630.6|194858.8|194708.8|194985.8|194835.8|194739.9|194589.9|746
1653904200000|2022-05-30 09:50:00|194859|194709|194903.5|194753.5|194903.9|194753.9|194837.7|194687.7|551
1653904500000|2022-05-30 09:55:00|194901|194751|194864.2|194714.2|194910.1|194760.1|194860.2|194710.2|380
1653904800000|2022-05-30 10:00:00|194866.2|194716.2|194820.3|194670.3|194904.3|194754.3|194790.8|194640.8|504
1653905100000|2022-05-30 10:05:00|194820.4|194670.4|194741.1|194591.1|194823.4|194673.4|194695.9|194545.9|585
1653905400000|2022-05-30 10:10:00|194739.6|194589.6|194667.5|194517.5|194774.1|194624.1|194619.1|194469.1|623
1653905700000|2022-05-30 10:15:00|194667.1|194517.1|194791.2|194641.2|194806.4|194656.4|194663|194513|576
1653906000000|2022-05-30 10:20:00|194791.6|194641.6|194849.7|194699.7|194870|194720|194782.9|194632.9|545
1653906300000|2022-05-30 10:25:00|194849.3|194699.3|194843.7|194693.7|194895.9|194745.9|194843.4|194693.4|655
1653906600000|2022-05-30 10:30:00|194844.5|194694.5|194814.1|194664.1|194867.8|194717.8|194798.6|194648.6|481
1653906900000|2022-05-30 10:35:00|194813.7|194663.7|194743.8|194593.8|194860.1|194710.1|194738.7|194588.7|437
1653907200000|2022-05-30 10:40:00|194743.2|194593.2|194728.7|194578.7|194775.1|194625.1|194655.6|194505.6|626
1653907500000|2022-05-30 10:45:00|194727.5|194577.5|194697.1|194547.1|194743.9|194593.9|194677.8|194527.8|640
1653907800000|2022-05-30 10:50:00|194697.8|194547.8|194740.3|194590.3|194757.4|194607.4|194682|194532|678
1653908100000|2022-05-30 10:55:00|194737.6|194587.6|194662.4|194512.4|194744.1|194594.1|194651.8|194501.8|656
1653908400000|2022-05-30 11:00:00|194661.1|194511.1|194670.9|194520.9|194682.2|194532.2|194657|194507|457
1653908700000|2022-05-30 11:05:00|194669.6|194519.6|194665.6|194515.6|194703.7|194553.7|194655.1|194505.1|478
1653909000000|2022-05-30 11:10:00|194664.6|194514.6|194616.8|194466.8|194697.6|194547.6|194604.7|194454.7|456
1653909300000|2022-05-30 11:15:00|194616.6|194466.6|194655.8|194505.8|194672.7|194522.7|194610.2|194460.2|511
1653909600000|2022-05-30 11:20:00|194654.9|194504.9|194660.3|194510.3|194670.8|194520.8|194634.4|194484.4|593
1653909900000|2022-05-30 11:25:00|194659.4|194509.4|194664.8|194514.8|194669.2|194519.2|194655.7|194505.7|439
1653910200000|2022-05-30 11:30:00|194665|194515|194670|194520|194686.7|194567.6|194615.8|194509.3|509
1653910500000|2022-05-30 11:35:00|194670.3|194520.3|194645.2|194495.2|194679.5|194569.1|194619.1|194474.9|622
1653910800000|2022-05-30 11:40:00|194644.3|194494.3|194684|194534|194687.9|194583.5|194589.7|194482.6|525
1653911100000|2022-05-30 11:45:00|194683.4|194533.4|194602.4|194452.4|194683.4|194576|194599.8|194449.8|521
1653911400000|2022-05-30 11:50:00|194600.8|194450.8|194511.3|194361.3|194615.3|194465.8|194509|194359|669
1653911700000|2022-05-30 11:55:00|194510.4|194360.4|194483.2|194333.2|194558.8|194455|194477.5|194327.7|575
1653912000000|2022-05-30 12:00:00|194483.8|194333.8|194459.1|194309.1|194548.8|194422|194424.5|194291.7|671
1653912300000|2022-05-30 12:05:00|194461.3|194311.3|194376.3|194226.3|194468|194318|194305.5|194168|566
1653912600000|2022-05-30 12:10:00|194375.5|194225.5|194215.7|194065.7|194400|194250|194193.2|194062.7|660
1653912900000|2022-05-30 12:15:00|194217.5|194067.5|194473.2|194323.2|194481|194366.3|194168.8|194058.2|812
1653913200000|2022-05-30 12:20:00|194474|194324|194543.6|194393.6|194548.4|194398.4|194427.2|194302.9|759
1653913500000|2022-05-30 12:25:00|194545|194395|194652.4|194502.4|194665.6|194545.6|194483.8|194377.8|769
1653913800000|2022-05-30 12:30:00|194653.2|194503.2|194605|194455|194665.3|194553.3|194563.7|194449.9|614
1653914100000|2022-05-30 12:35:00|194607.7|194457.7|194625.6|194475.6|194641|194511.6|194550.3|194431.7|649
1653914400000|2022-05-30 12:40:00|194625.2|194475.2|194615.2|194465.2|194684.7|194566.1|194560.4|194452.6|487
1653914700000|2022-05-30 12:45:00|194616|194466|194620.9|194470.9|194673.4|194569.8|194584.9|194457|603
1653915000000|2022-05-30 12:50:00|194621.2|194471.2|194571.1|194421.1|194621.2|194514.7|194498.9|194386.9|593
1653915300000|2022-05-30 12:55:00|194570.2|194420.2|194572.9|194422.9|194611.4|194461.4|194510.7|194404.6|521
1653915600000|2022-05-30 13:00:00|194572.3|194422.3|194465|194315|194576.5|194426.5|194403.9|194289.6|631
1653915900000|2022-05-30 13:05:00|194462.9|194312.9|194491.3|194341.3|194522.4|194423.6|194361|194251.1|703
1653916200000|2022-05-30 13:10:00|194490|194340|194505.5|194355.5|194572|194452.4|194446.7|194326.4|638
1653916500000|2022-05-30 13:15:00|194503.7|194353.7|194628.5|194478.5|194643.3|194511|194483.6|194352|713
1653916800000|2022-05-30 13:20:00|194627.9|194477.9|194713.5|194563.5|194717.1|194567.1|194605.4|194455.4|724
1653917100000|2022-05-30 13:25:00|194713.3|194563.3|194791.5|194641.5|194814.6|194664.6|194672|194552|601
1653917400000|2022-05-30 13:30:00|194768.4|194618.4|194730.5|194580.5|194814|194664|194719.1|194569.1|639
1653917700000|2022-05-30 13:35:00|194730.7|194580.7|194749.3|194599.3|194772.9|194658.6|194646.1|194536.4|504
1653918000000|2022-05-30 13:40:00|194751.5|194601.5|194813.2|194663.2|194840.9|194726.1|194684.5|194568.6|752
1653918300000|2022-05-30 13:45:00|194812.8|194662.8|194741.9|194691.9|194883.5|194781.8|194741.9|194640|744
1653918600000|2022-05-30 13:50:00|194791.5|194641.5|194787.9|194637.9|194828.1|194710.6|194722.6|194613|565
1653918900000|2022-05-30 13:55:00|194786.8|194636.8|194859.8|194709.8|194917.3|194791.7|194757.6|194627.1|698
1653919200000|2022-05-30 14:00:00|194860.6|194710.6|194788.8|194638.8|194865.6|194740.5|194765|194638.1|812
1653919500000|2022-05-30 14:05:00|194789.5|194639.5|194833.9|194683.9|194864.2|194737.9|194773.9|194638.1|730
1653919800000|2022-05-30 14:10:00|194832.9|194682.9|194824.4|194674.4|194834.4|194722.5|194710.4|194593.3|804
1653920100000|2022-05-30 14:15:00|194826.6|194676.6|194880.6|194730.6|194982.1|194868.2|194773.4|194673.3|690
1653920400000|2022-05-30 14:20:00|194878.3|194728.3|194915.9|194765.9|194924.6|194782.2|194824|194714.4|490
1653920700000|2022-05-30 14:25:00|194915.5|194765.5|194904.2|194754.2|194950.3|194825.5|194848|194733.4|609
1653921000000|2022-05-30 14:30:00|194900.9|194750.9|194925.9|194775.9|194945.1|194817|194833.2|194720.3|549
1653921300000|2022-05-30 14:35:00|194925.5|194775.5|194995.8|194845.8|194995.8|194852.4|194864.3|194734.7|499
1653921600000|2022-05-30 14:40:00|194995.9|194845.9|195014.4|194864.4|195030.2|194907.4|194939.3|194837.5|516
1653921900000|2022-05-30 14:45:00|195017.7|194867.7|195013.7|194863.7|195020.1|194918.7|194952.2|194817|525
1653922200000|2022-05-30 14:50:00|195014.1|194864.1|194968|194818|195015.7|194910.4|194925.5|194797.4|674
1653922500000|2022-05-30 14:55:00|194968.8|194818.8|194946.2|194796.2|194993.2|194875.8|194850.5|194731.8|974
1653922800000|2022-05-30 15:00:00|194951.9|194801.9|195002.9|194852.9|195066.5|194961|194932.9|194801.9|939
1653923100000|2022-05-30 15:05:00|195003.7|194853.7|194949|194799|195018.3|194872.6|194895.2|194763.4|695
1653923400000|2022-05-30 15:10:00|194947.8|194797.8|194928.2|194778.2|194965.5|194852|194878.9|194744.7|711
1653923700000|2022-05-30 15:15:00|194927.7|194777.7|194888.3|194738.3|194929.1|194826.7|194830|194698.3|718
1653924000000|2022-05-30 15:20:00|194890.6|194740.6|194901.4|194751.4|194912.4|194771.4|194817|194689.6|673
1653924300000|2022-05-30 15:25:00|194905.1|194755.1|194938.3|194788.3|194962.5|194834.5|194880.7|194730.7|627
1653924600000|2022-05-30 15:30:00|194938.4|194788.4|194992|194842|195019.4|194912.6|194868.3|194752.5|508
1653924900000|2022-05-30 15:35:00|194992.2|194842.2|194980.8|194830.8|195003.6|194891.8|194939|194828.6|349
1653925200000|2022-05-30 15:40:00|194980.2|194830.2|194983.5|194833.5|194994.6|194844.6|194926.3|194776.3|397
1653925500000|2022-05-30 15:45:00|194982.9|194832.9|194983.1|194833.1|194989|194885.4|194935.4|194823|285
1653925800000|2022-05-30 15:50:00|194982.4|194832.4|194999.9|194849.9|195057.4|194938.4|194935.3|194831.6|475
1653926100000|2022-05-30 15:55:00|194999|194849|195114.4|194964.4|195132.5|194982.5|194946.5|194848.8|509
1653926400000|2022-05-30 16:00:00|195110.3|194960.3|195116.4|194966.4|195150.4|195015.7|195051.5|194938.2|620
1653926700000|2022-05-30 16:05:00|195114.2|194964.2|195145.3|194995.3|195194.9|195044.9|195114.2|194964.2|648
1653927000000|2022-05-30 16:10:00|195145.9|194995.9|195196.2|195046.2|195200.4|195097.1|195141.6|194991.6|593
1653927300000|2022-05-30 16:15:00|195196.7|195046.7|195183.3|195033.3|195198|195098|195137|194987|651
1653927600000|2022-05-30 16:20:00|195189.7|195039.7|195185.5|195035.5|195190.8|195040.8|195153.2|195003.2|618
1653927900000|2022-05-30 16:25:00|195184.9|195034.9|195203.6|195053.6|195213.8|195084|195134|195029.9|596
1653928200000|2022-05-30 16:30:00|195202.9|195052.9|195206|195056|195242|195092|195089.1|194969.6|621
1653928500000|2022-05-30 16:35:00|195205.7|195055.7|195202.8|195052.8|195216.1|195066.1|195182.2|195032.2|432
1653928800000|2022-05-30 16:40:00|195203|195053|195182.7|195032.7|195207.5|195057.5|195172.7|195022.7|309
1653929100000|2022-05-30 16:45:00|195183.9|195033.9|195186.6|195036.6|195188.2|195038.2|195148.8|194998.8|305
1653929400000|2022-05-30 16:50:00|195186.9|195036.9|195181.1|195031.1|195187.6|195077.9|195127.9|195026.5|315
1653929700000|2022-05-30 16:55:00|195182.2|195032.2|195185.4|195035.4|195195|195045|195175|195025|460
1653930000000|2022-05-30 17:00:00|195187.1|195037.1|195203.4|195053.4|195215.7|195065.7|195183.2|195033.2|481
1653930300000|2022-05-30 17:05:00|195203.2|195053.2|195226.9|195076.9|195227.3|195077.3|195198.5|195048.5|371
1653930600000|2022-05-30 17:10:00|195226.6|195076.6|195234.1|195084.1|195235.7|195085.7|195215.4|195065.4|251
1653930900000|2022-05-30 17:15:00|195234.5|195084.5|195245.9|195095.9|195251.7|195138.4|195182.1|195071|258
1653931200000|2022-05-30 17:20:00|195245.2|195095.2|195241.7|195091.7|195248.8|195141.1|195186.5|195085.6|216
1653931500000|2022-05-30 17:25:00|195239.9|195089.9|195250.1|195100.1|195252.1|195151.3|195197.4|195081.7|182
1653931800000|2022-05-30 17:30:00|195248|195098|195219|195169|195277.4|195176|195217.1|195081.7|247
1653932100000|2022-05-30 17:35:00|195218.2|195168.2|195258.4|195108.4|195280|195174|195218.2|195090.8|338
1653932400000|2022-05-30 17:40:00|195258.5|195108.5|195274.2|195124.2|195281.6|195173.7|195221.4|195101.4|227
1653932700000|2022-05-30 17:45:00|195275.3|195125.3|195265.4|195115.4|195278.6|195172.1|195219.2|195112.4|224
1653933000000|2022-05-30 17:50:00|195265.3|195115.3|195247.8|195097.8|195267|195117|195237.7|195087.7|337
1653933300000|2022-05-30 17:55:00|195247.5|195097.5|195263.2|195113.2|195266|195116|195239|195089|307
1653933600000|2022-05-30 18:00:00|195262.4|195112.4|195321.2|195171.2|195331.6|195181.6|195261.8|195111.8|415
1653933900000|2022-05-30 18:05:00|195322.2|195172.2|195309.5|195159.5|195330|195180|195307.9|195157.9|258
1653934200000|2022-05-30 18:10:00|195309.3|195159.3|195266.1|195216.1|195314.1|195216.1|195256.6|195152.9|210
1653934500000|2022-05-30 18:15:00|195264.6|195214.6|195311.7|195161.7|195316.5|195217.5|195257.3|195153.2|188
1653934800000|2022-05-30 18:20:00|195311|195161|195363.3|195213.3|195364.7|195256|195300.7|195150.7|414
1653935100000|2022-05-30 18:25:00|195362.6|195212.6|195361|195211|195373.8|195268|195309|195201.5|281
1653935400000|2022-05-30 18:30:00|195362.2|195212.2|195367.1|195217.1|195379.5|195229.5|195353.7|195203.7|343
1653935700000|2022-05-30 18:35:00|195365.9|195215.9|195367|195217|195369.1|195219.1|195357.7|195207.7|270
1653936000000|2022-05-30 18:40:00|195366.7|195216.7|195362.4|195212.4|195379.5|195272.6|195314.6|195204.2|292
1653936300000|2022-05-30 18:45:00|195362.9|195212.9|195413.9|195263.9|195418.8|195268.8|195314|195191.5|480
1653936600000|2022-05-30 18:50:00|195430.8|195280.8|195429.7|195279.7|195454|195304|195413.4|195263.4|419
1653936900000|2022-05-30 18:55:00|195426.7|195276.7|195497.3|195347.3|195556.1|195406.1|195381.6|195265.9|524
1653937200000|2022-05-30 19:00:00|195496.5|195346.5|195495.7|195345.7|195522.3|195372.3|195480.1|195330.1|403
1653937500000|2022-05-30 19:05:00|195497|195347|195538.9|195388.9|195551.3|195401.3|195485.1|195335.1|464
1653937800000|2022-05-30 19:10:00|195537.6|195387.6|195515.2|195365.2|195549.4|195399.4|195511.8|195361.8|513
1653938100000|2022-05-30 19:15:00|195514.9|195364.9|195466.9|195316.9|195532.7|195382.7|195449.7|195299.7|557
1653938400000|2022-05-30 19:20:00|195467.7|195317.7|195424.1|195274.1|195467.7|195317.7|195415.1|195265.1|333
1653938700000|2022-05-30 19:25:00|195424.2|195274.2|195417.2|195267.2|195433|195283|195407|195257|330
1653939000000|2022-05-30 19:30:00|195417.3|195267.3|195411.9|195261.9|195417.3|195267.3|195400.2|195250.2|214
1653939300000|2022-05-30 19:35:00|195409.3|195259.3|195462.6|195312.6|195469.1|195319.1|195409.3|195259.3|300
1653939600000|2022-05-30 19:40:00|195464.1|195314.1|195543.8|195393.8|195554.6|195404.6|195457.2|195307.2|290
1653939900000|2022-05-30 19:45:00|195542.3|195392.3|195591.2|195441.2|195594|195444|195525|195375|329
1653940200000|2022-05-30 19:50:00|195590.6|195440.6|195628.8|195478.8|195630.3|195480.3|195574|195424|293
1653940500000|2022-05-30 19:55:00|195627.9|195477.9|195569.1|195419.1|195632.4|195482.4|195556.2|195406.2|432
1653940800000|2022-05-30 20:00:00|195570.2|195420.2|195636.4|195486.4|195649.2|195499.2|195535.6|195385.6|312
1653941100000|2022-05-30 20:05:00|195635.7|195485.7|195648|195498|195663.2|195513.2|195629|195479|390
1653941400000|2022-05-30 20:10:00|195646.6|195496.6|195590.7|195440.7|195660|195510|195589.1|195439.1|362
1653941700000|2022-05-30 20:15:00|195592.3|195442.3|195599.8|195449.8|195603.8|195453.8|195571.4|195421.4|308
1653942000000|2022-05-30 20:20:00|195599.9|195449.9|195597.1|195447.1|195601.1|195451.1|195592.4|195442.4|223
1653942300000|2022-05-30 20:25:00|195597.9|195447.9|195594.8|195444.8|195605.2|195455.2|195590.2|195440.2|161
1653942600000|2022-05-30 20:30:00|195595.9|195445.9|195562.1|195412.1|195606.9|195456.9|195557.7|195407.7|186
1653942900000|2022-05-30 20:35:00|195565.3|195415.3|195562.4|195412.4|195567.1|195417.1|195555.9|195405.9|175
1653943200000|2022-05-30 20:40:00|195565|195415|195606.3|195456.3|195617.7|195467.7|195552.3|195402.3|223
1653943500000|2022-05-30 20:45:00|195607.2|195457.2|195710.4|195560.4|195714.8|195564.8|195598.4|195448.4|269
1653943800000|2022-05-30 20:50:00|195712|195562|195696.6|195546.6|195765|195615|195670|195455.8|296
1653944100000|2022-05-30 20:55:00|195731.1|195455.1|195604.2|195294.2|195773.7|195555.2|195595.2|195290|529
1653944400000|2022-05-30 21:00:00|195603.8|195293.8|195667.4|195361.2|195668|195378.8|195515.5|195205.5|143
1653944700000|2022-05-30 21:05:00|195668.5|195361.3|195704.8|195394.8|195721.7|195411.7|195631.8|195359.9|135
1653945000000|2022-05-30 21:10:00|195713.5|195403.5|195744.3|195434.3|195767.4|195457.4|195636.8|195353.2|204
1653945300000|2022-05-30 21:15:00|195744.7|195434.7|195754|195444|195766.1|195456.1|195664.7|195354.7|274
1653945600000|2022-05-30 21:20:00|195757|195447|195736.2|195426.2|195766.9|195456.9|195687.8|195377.8|417
1653945900000|2022-05-30 21:25:00|195736.9|195426.9|195757.6|195447.6|195768.2|195458.2|195690.1|195380.1|189
1653946200000|2022-05-30 21:30:00|195756.9|195446.9|195712.9|195402.9|195767|195457|195563.7|195253.7|697
1653946500000|2022-05-30 21:35:00|195712.6|195402.6|195679.4|195369.4|195719.4|195409.4|195627.5|195317.5|233
1653946800000|2022-05-30 21:40:00|195676|195366|195695.6|195385.6|195719.4|195409.4|195629.9|195319.9|324
1653947100000|2022-05-30 21:45:00|195669.4|195359.4|195684.7|195374.7|195718.7|195408.7|195624.7|195314.7|284
1653947400000|2022-05-30 21:50:00|195677.3|195367.3|195680.1|195370.1|195717.1|195407.1|195597|195287|193
1653947700000|2022-05-30 21:55:00|195676.7|195366.7|195694.4|195384.4|195703.1|195393.1|195607.5|195297.5|152
1653948000000|2022-05-30 22:00:00|195638|195328|195658.1|195508.1|195738.6|195512.9|195623.9|195313.9|432
1653948300000|2022-05-30 22:05:00|195657.4|195507.4|195605.9|195455.9|195707.3|195515.8|195566.7|195416.7|210
1653948600000|2022-05-30 22:10:00|195617.4|195467.4|195601.1|195451.1|195676.6|195472.2|195570.7|195394.7|225
1653948900000|2022-05-30 22:15:00|195593.3|195443.3|195567|195417|195612.3|195462.3|195535.5|195385.5|182
1653949200000|2022-05-30 22:20:00|195570.1|195420.1|195574.2|195424.2|195582.4|195432.4|195554.3|195404.3|156
1653949500000|2022-05-30 22:25:00|195577.1|195427.1|195582.8|195432.8|195591.7|195441.7|195557.1|195407.1|218
1653949800000|2022-05-30 22:30:00|195585.2|195435.2|195581.3|195431.3|195591.5|195441.5|195555.9|195405.9|283
1653950100000|2022-05-30 22:35:00|195580.7|195430.7|195582.3|195432.3|195596.2|195446.2|195572.5|195422.5|265
1653950400000|2022-05-30 22:40:00|195587.4|195437.4|195592|195442|195594.9|195444.9|195581.8|195431.8|181
1653950700000|2022-05-30 22:45:00|195591.3|195441.3|195592.2|195442.2|195595.4|195445.4|195583.5|195433.5|180
1653951000000|2022-05-30 22:50:00|195592.6|195442.6|195593.1|195443.1|195595.6|195445.6|195581.9|195431.9|178
1653951300000|2022-05-30 22:55:00|195593.3|195443.3|195589.9|195439.9|195595.4|195445.4|195588.3|195438.3|172
1653951600000|2022-05-30 23:00:00|195591.4|195441.4|195548.1|195398.1|195592.6|195442.6|195529|195379|244
1653951900000|2022-05-30 23:05:00|195546.1|195396.1|195554.2|195404.2|195563.5|195413.5|195529.4|195379.4|248
1653952200000|2022-05-30 23:10:00|195555.2|195405.2|195556|195406|195561.1|195411.1|195528.3|195378.3|204
1653952500000|2022-05-30 23:15:00|195556.4|195406.4|195596.7|195446.7|195605.7|195455.7|195533.1|195383.1|193
1653952800000|2022-05-30 23:20:00|195596.3|195446.3|195594.4|195444.4|195600.8|195450.8|195540.2|195390.2|249
1653953100000|2022-05-30 23:25:00|195582.7|195432.7|195598.4|195448.4|195624.7|195474.7|195554.4|195404.4|287
1653953400000|2022-05-30 23:30:00|195597.9|195447.9|195604.3|195454.3|195617.2|195467.2|195572.7|195422.7|355
1653953700000|2022-05-30 23:35:00|195602.3|195452.3|195630.5|195480.5|195640|195490|195594.3|195444.3|306
1653954000000|2022-05-30 23:40:00|195630.9|195480.9|195626.3|195476.3|195642.2|195492.2|195611.4|195461.4|256
1653954300000|2022-05-30 23:45:00|195627.4|195477.4|195574.8|195424.8|195627.4|195477.4|195570.4|195420.4|253
1653954600000|2022-05-30 23:50:00|195573.8|195423.8|195550.1|195400.1|195578.3|195428.3|195549.5|195399.5|213
1653954900000|2022-05-30 23:55:00|195550.8|195400.8|195522.1|195372.1|195556.9|195406.9|195501.3|195351.3|325
1653955200000|2022-05-31 00:00:00|195521.4|195371.4|195533.6|195383.6|195567.8|195417.8|195504.3|195354.3|499
1653955500000|2022-05-31 00:05:00|195533.5|195383.5|195505.5|195355.5|195537.7|195387.7|195483.3|195333.3|399
1653955800000|2022-05-31 00:10:00|195507.2|195357.2|195516.6|195366.6|195524.1|195374.1|195501.4|195351.4|428
1653956100000|2022-05-31 00:15:00|195517|195367|195601.1|195451.1|195607.3|195457.3|195506.7|195356.7|441
1653956400000|2022-05-31 00:20:00|195602.1|195452.1|195714.3|195564.3|195728.9|195578.9|195589.9|195439.9|557
1653956700000|2022-05-31 00:25:00|195713|195563|195785.3|195635.3|195790.3|195640.3|195708.9|195558.9|557
1653957000000|2022-05-31 00:30:00|195787.4|195637.4|195788|195638|195805.5|195655.5|195778.2|195628.2|518
1653957300000|2022-05-31 00:35:00|195788.6|195638.6|195794.4|195644.4|195818.3|195668.3|195781|195631|387
1653957600000|2022-05-31 00:40:00|195795.1|195645.1|195790.3|195640.3|195829.5|195679.5|195771.6|195621.6|450
1653957900000|2022-05-31 00:45:00|195798.2|195648.2|195995|195845|195995.6|195845.6|195787.2|195637.2|673
1653958200000|2022-05-31 00:50:00|195994.5|195844.5|195998.1|195848.1|196058.1|195908.1|195911.2|195761.2|722
1653958500000|2022-05-31 00:55:00|195996.3|195846.3|195982.6|195832.6|196005.5|195855.5|195952.4|195802.4|567
1653958800000|2022-05-31 01:00:00|195983.1|195833.1|196064.2|195914.2|196136.9|195986.9|195971.6|195821.6|607
1653959100000|2022-05-31 01:05:00|196061.4|195911.4|196064|195914|196187.7|196037.7|196055|195905|615
1653959400000|2022-05-31 01:10:00|196064.4|195914.4|195982.8|195832.8|196066.3|195916.3|195976.3|195826.3|513
1653959700000|2022-05-31 01:15:00|195982.2|195832.2|195986.4|195836.4|196007.7|195857.7|195930.2|195780.2|601
1653960000000|2022-05-31 01:20:00|195985.7|195835.7|196036.6|195886.6|196044.8|195894.8|195968.6|195818.6|421
1653960300000|2022-05-31 01:25:00|196034.7|195884.7|196082.7|195932.7|196084.9|195934.9|196019.5|195869.5|444
1653960600000|2022-05-31 01:30:00|196091.9|195941.9|196042.1|195892.1|196132.9|195982.9|195985.8|195835.8|654
1653960900000|2022-05-31 01:35:00|196042.8|195892.8|196056.8|195906.8|196147.3|195997.3|196042.8|195892.8|551
1653961200000|2022-05-31 01:40:00|196065.1|195915.1|195880.9|195730.9|196068.7|195918.7|195872.1|195722.1|634
1653961500000|2022-05-31 01:45:00|195893.3|195743.3|195930.5|195780.5|195939.3|195789.3|195831.7|195681.7|615
1653961800000|2022-05-31 01:50:00|195929.4|195779.4|195932.8|195782.8|195981.3|195831.3|195872.4|195722.4|588
1653962100000|2022-05-31 01:55:00|195932.2|195782.2|195889.7|195739.7|195944.3|195794.3|195887.7|195737.7|501
1653962400000|2022-05-31 02:00:00|195887|195737|195816.7|195666.7|195914.5|195764.5|195797.8|195647.8|541
1653962700000|2022-05-31 02:05:00|195816.4|195666.4|195794.7|195644.7|195841.1|195691.1|195770.3|195620.3|442
1653963000000|2022-05-31 02:10:00|195794.8|195644.8|195749.5|195599.5|195802.9|195652.9|195742.5|195592.5|444
1653963300000|2022-05-31 02:15:00|195749.2|195599.2|195829.2|195679.2|195850.4|195700.4|195749.2|195599.2|391
1653963600000|2022-05-31 02:20:00|195829.4|195679.4|195840.7|195690.7|195842|195692|195796.7|195646.7|426
1653963900000|2022-05-31 02:25:00|195842.2|195692.2|195778.6|195628.6|195843.4|195693.4|195778.1|195628.1|483
1653964200000|2022-05-31 02:30:00|195778.9|195628.9|195812.4|195662.4|195840.7|195690.7|195771.2|195621.2|413
1653964500000|2022-05-31 02:35:00|195809.8|195659.8|195860.6|195710.6|195903|195753|195808.4|195658.4|430
1653964800000|2022-05-31 02:40:00|195858.8|195708.8|195784.8|195634.8|195859.5|195709.5|195757.3|195607.3|395
1653965100000|2022-05-31 02:45:00|195780.2|195630.2|195831.6|195681.6|195853.1|195703.1|195757.5|195607.5|339
1653965400000|2022-05-31 02:50:00|195831.3|195681.3|195868.8|195718.8|195895.3|195745.3|195818.2|195668.2|460
1653965700000|2022-05-31 02:55:00|195869.8|195719.8|195791.8|195641.8|195869.8|195719.8|195786.6|195636.6|405
1653966000000|2022-05-31 03:00:00|195793.2|195643.2|195763.7|195613.7|195796.3|195646.3|195738.4|195588.4|538
1653966300000|2022-05-31 03:05:00|195763.9|195613.9|195767.3|195617.3|195769.5|195619.5|195712.3|195562.3|447
1653966600000|2022-05-31 03:10:00|195768.4|195618.4|195801.9|195651.9|195860.7|195710.7|195756.8|195606.8|651
1653966900000|2022-05-31 03:15:00|195801.8|195651.8|195742.6|195592.6|195801.8|195651.8|195738.1|195588.1|535
1653967200000|2022-05-31 03:20:00|195766.3|195616.3|195845.1|195695.1|195858.5|195708.5|195759.1|195609.1|571
1653967500000|2022-05-31 03:25:00|195848.4|195698.4|195879.4|195729.4|195900.5|195750.5|195838.8|195688.8|321
1653967800000|2022-05-31 03:30:00|195879|195729|195836.4|195686.4|195894.8|195744.8|195824.5|195674.5|418
1653968100000|2022-05-31 03:35:00|195836.9|195686.9|195792.3|195642.3|195839.8|195689.8|195785.4|195635.4|361
1653968400000|2022-05-31 03:40:00|195793.6|195643.6|195753.2|195603.2|195795.1|195645.1|195740.3|195590.3|338
1653968700000|2022-05-31 03:45:00|195752.1|195602.1|195799.9|195649.9|195834.4|195684.4|195749.3|195599.3|565
1653969000000|2022-05-31 03:50:00|195800|195650|195803.5|195653.5|195840.6|195690.6|195789.7|195639.7|418
1653969300000|2022-05-31 03:55:00|195802.9|195652.9|195742.5|195592.5|195819.8|195669.8|195709.9|195559.9|577
1653969600000|2022-05-31 04:00:00|195744.1|195594.1|195754|195604|195765|195615|195738.5|195588.5|546
1653969900000|2022-05-31 04:05:00|195753.9|195603.9|195751.9|195601.9|195770.2|195620.2|195739.2|195589.2|516
1653970200000|2022-05-31 04:10:00|195754|195604|195779.7|195629.7|195807.7|195657.7|195747.5|195597.5|541
1653970500000|2022-05-31 04:15:00|195776.1|195626.1|195771.6|195621.6|195787.6|195637.6|195762|195612|476
1653970800000|2022-05-31 04:20:00|195770.5|195620.5|195840.5|195690.5|195842.3|195736|195767.3|195617.3|291
1653971100000|2022-05-31 04:25:00|195839.3|195689.3|195757.1|195607.1|195841.7|195691.7|195747.8|195597.8|393
1653971400000|2022-05-31 04:30:00|195757.2|195607.2|195749.8|195599.8|195770.5|195620.5|195727.5|195577.5|411
1653971700000|2022-05-31 04:35:00|195749.9|195599.9|195761.6|195611.6|195775.2|195625.2|195730.9|195580.9|311
1653972000000|2022-05-31 04:40:00|195761.3|195611.3|195725.2|195575.2|195773.5|195623.5|195716.2|195566.2|471
1653972300000|2022-05-31 04:45:00|195725.7|195575.7|195732.4|195582.4|195759.4|195609.4|195718.9|195568.9|449
1653972600000|2022-05-31 04:50:00|195731.2|195581.2|195707.8|195557.8|195751.3|195601.3|195700.5|195550.5|421
1653972900000|2022-05-31 04:55:00|195711.9|195561.9|195723.9|195573.9|195731|195581|195699.5|195549.5|379
1653973200000|2022-05-31 05:00:00|195724.8|195574.8|195706.8|195556.8|195724.8|195574.8|195693.1|195543.1|401
1653973500000|2022-05-31 05:05:00|195706.3|195556.3|195713.3|195563.3|195720|195570|195694.3|195544.3|479
1653973800000|2022-05-31 05:10:00|195712.5|195562.5|195668.6|195518.6|195714.7|195564.7|195656|195506|296
1653974100000|2022-05-31 05:15:00|195668.4|195518.4|195667.3|195517.3|195674.4|195524.4|195646.2|195496.2|363
1653974400000|2022-05-31 05:20:00|195663.2|195513.2|195658.5|195508.5|195673.4|195523.4|195645.3|195495.3|329
1653974700000|2022-05-31 05:25:00|195657.9|195507.9|195631.8|195481.8|195670.6|195520.6|195621|195471|416
1653975000000|2022-05-31 05:30:00|195632.2|195482.2|195587|195437|195634.6|195484.6|195582.2|195432.2|480
1653975300000|2022-05-31 05:35:00|195587.6|195437.6|195626.6|195476.6|195632.8|195482.8|195578.6|195428.6|453
1653975600000|2022-05-31 05:40:00|195626.9|195476.9|195615.9|195465.9|195632.6|195482.6|195611.4|195461.4|490
1653975900000|2022-05-31 05:45:00|195613.5|195463.5|195592.7|195442.7|195633.9|195483.9|195581.1|195431.1|516
1653976200000|2022-05-31 05:50:00|195588.4|195438.4|195629|195479|195631|195481|195578.6|195428.6|469
1653976500000|2022-05-31 05:55:00|195628.7|195478.7|195611.9|195461.9|195643|195493|195572.7|195422.7|654
1653976800000|2022-05-31 06:00:00|195611.1|195461.1|195567.9|195417.9|195632.2|195482.2|195534.2|195384.2|574
1653977100000|2022-05-31 06:05:00|195568|195418|195561.5|195411.5|195598.2|195448.2|195544.2|195394.2|596
1653977400000|2022-05-31 06:10:00|195560.5|195410.5|195465.8|195315.8|195582.2|195432.2|195463|195313|568
1653977700000|2022-05-31 06:15:00|195464.1|195314.1|195547.4|195397.4|195578.5|195428.5|195433.2|195283.2|570
1653978000000|2022-05-31 06:20:00|195549|195399|195517.2|195367.2|195570.7|195420.7|195511.8|195361.8|552
1653978300000|2022-05-31 06:25:00|195517.6|195367.6|195512.2|195362.2|195559.8|195409.8|195510|195360|571
1653978600000|2022-05-31 06:30:00|195512|195362|195474.2|195324.2|195515.1|195365.1|195465.5|195315.5|527
1653978900000|2022-05-31 06:35:00|195472.8|195322.8|195637.4|195487.4|195669.1|195519.1|195472.4|195322.4|568
1653979200000|2022-05-31 06:40:00|195637.6|195487.6|195700.9|195550.9|195738.8|195588.8|195637.6|195487.6|724
1653979500000|2022-05-31 06:45:00|195707.6|195557.6|195908.7|195758.7|195909.5|195759.5|195683.7|195533.7|775
1653979800000|2022-05-31 06:50:00|195906.3|195756.3|195887.1|195737.1|195947.1|195797.1|195866.7|195716.7|676
1653980100000|2022-05-31 06:55:00|195886.7|195736.7|195864.7|195714.7|195947.7|195797.7|195847.2|195697.2|647
1653980400000|2022-05-31 07:00:00|195867|195717|195785.3|195635.3|195904|195754|195761.2|195611.2|802
1653980700000|2022-05-31 07:05:00|195786.2|195636.2|195769.9|195619.9|195938|195788|195766.9|195616.9|740
1653981000000|2022-05-31 07:10:00|195770.2|195620.2|195855|195705|195915.7|195765.7|195770.2|195620.2|744
1653981300000|2022-05-31 07:15:00|195852.4|195702.4|195933.6|195783.6|195944.4|195794.4|195802.2|195652.2|764
1653981600000|2022-05-31 07:20:00|195934.9|195784.9|195962.7|195812.7|196013.1|195863.1|195893.7|195743.7|714
1653981900000|2022-05-31 07:25:00|195963.3|195813.3|196014.3|195864.3|196027|195877|195927.9|195777.9|736
1653982200000|2022-05-31 07:30:00|196014|195864|196041.2|195891.2|196057.4|195907.4|195966.1|195816.1|604
1653982500000|2022-05-31 07:35:00|196040.7|195890.7|196018.9|195868.9|196043.8|195893.8|195980.1|195830.1|634
1653982800000|2022-05-31 07:40:00|196018.8|195868.8|196084|195934|196093|195943|195998.7|195848.7|540
1653983100000|2022-05-31 07:45:00|196087.9|195937.9|196055.2|195905.2|196100.1|195950.1|196001.1|195851.1|499
1653983400000|2022-05-31 07:50:00|196056.4|195906.4|196019|195869|196061.6|195911.6|196013.3|195863.3|535
1653983700000|2022-05-31 07:55:00|196021.1|195871.1|196088|195938|196105.7|195955.7|195985.2|195835.2|741
1653984000000|2022-05-31 08:00:00|196081.9|195931.9|195918.8|195768.8|196089.3|195939.3|195917.1|195767.1|988
1653984300000|2022-05-31 08:05:00|195917|195767|195873.8|195723.8|195972.2|195822.2|195872.4|195722.4|692
1653984600000|2022-05-31 08:10:00|195872.3|195722.3|195834.2|195684.2|195903.4|195753.4|195824|195674|707
1653984900000|2022-05-31 08:15:00|195833.9|195683.9|195695.4|195545.4|195844.1|195694.1|195691.9|195541.9|610
1653985200000|2022-05-31 08:20:00|195698.4|195548.4|195682.3|195532.3|195706.9|195556.9|195624.6|195474.6|724
1653985500000|2022-05-31 08:25:00|195686.8|195536.8|195674|195524|195693.8|195543.8|195647.4|195497.4|745
1653985800000|2022-05-31 08:30:00|195673.8|195523.8|195672.8|195522.8|195698.4|195548.4|195662.7|195512.7|745
1653986100000|2022-05-31 08:35:00|195672.5|195522.5|195712.4|195562.4|195762.7|195612.7|195667|195517|746
1653986400000|2022-05-31 08:40:00|195713.1|195563.1|195740.4|195590.4|195759.4|195609.4|195684|195534|600
1653986700000|2022-05-31 08:45:00|195740.6|195590.6|195728.4|195578.4|195813.6|195663.6|195723.8|195573.8|602
1653987000000|2022-05-31 08:50:00|195728.5|195578.5|195705.7|195555.7|195760.1|195610.1|195700.5|195550.5|502
1653987300000|2022-05-31 08:55:00|195704.8|195554.8|195876.5|195726.5|195891.2|195741.2|195701.3|195551.3|695
1653987600000|2022-05-31 09:00:00|195878.6|195728.6|195981|195831|196031.5|195881.5|195862|195712|925
1653987900000|2022-05-31 09:05:00|195980.2|195830.2|196051.3|195901.3|196095.2|195945.2|195970|195820|852
1653988200000|2022-05-31 09:10:00|196051.2|195901.2|196063.1|195913.1|196083.6|195933.6|196020.9|195870.9|689
1653988500000|2022-05-31 09:15:00|196063.3|195913.3|195988.1|195838.1|196082.7|195932.7|195987.5|195837.5|637
1653988800000|2022-05-31 09:20:00|195988.6|195838.6|195987.3|195837.3|196001.4|195851.4|195866.5|195716.5|665
1653989100000|2022-05-31 09:25:00|195978.9|195828.9|195902.5|195752.5|195985.9|195835.9|195892.8|195742.8|658
1653989400000|2022-05-31 09:30:00|195902.8|195752.8|195995.8|195845.8|196059.4|195909.4|195892.5|195742.5|632
1653989700000|2022-05-31 09:35:00|195995.5|195845.5|196019.4|195869.4|196058|195908|195975.6|195825.6|736
1653990000000|2022-05-31 09:40:00|196018.4|195868.4|196029.1|195879.1|196077.7|195927.7|196009.1|195859.1|833
1653990300000|2022-05-31 09:45:00|196028.7|195878.7|195937.2|195787.2|196050.8|195900.8|195896|195746|883
1653990600000|2022-05-31 09:50:00|195937.4|195787.4|195982.5|195832.5|196002.2|195852.2|195901.7|195751.7|653
1653990900000|2022-05-31 09:55:00|195983.6|195833.6|195969|195819|196019.3|195869.3|195949.2|195799.2|618
1653991200000|2022-05-31 10:00:00|195969.4|195819.4|196067.3|195917.3|196073|195923|195898.5|195748.5|712
1653991500000|2022-05-31 10:05:00|196064.5|195914.5|196070.9|195920.9|196093.8|195943.8|196030|195880|635
1653991800000|2022-05-31 10:10:00|196069.6|195919.6|196075.1|195925.1|196153.8|196003.8|196032.3|195882.3|900
1653992100000|2022-05-31 10:15:00|196074.2|195924.2|196152.1|196002.1|196160|196010|196025.1|195875.1|937
1653992400000|2022-05-31 10:20:00|196152.4|196002.4|196223.2|196073.2|196272.6|196122.6|196151.7|196001.7|771
1653992700000|2022-05-31 10:25:00|196223.1|196073.1|196268.9|196118.9|196283.8|196133.8|196223|196073|674
1653993000000|2022-05-31 10:30:00|196267.8|196117.8|196214.1|196064.1|196267.9|196117.9|196203.7|196053.7|634
1653993300000|2022-05-31 10:35:00|196215|196065|196230.6|196080.6|196275.1|196125.1|196212.1|196062.1|603
1653993600000|2022-05-31 10:40:00|196231.4|196081.4|196169.7|196019.7|196233|196083|196165.1|196015.1|604
1653993900000|2022-05-31 10:45:00|196171.7|196021.7|196068|195918|196172.1|196022.1|196038|195888|677
1653994200000|2022-05-31 10:50:00|196067.8|195917.8|196063.2|195913.2|196078.6|195928.6|196046.4|195896.4|735
1653994500000|2022-05-31 10:55:00|196065.6|195915.6|195981|195831|196170.8|196020.8|195947.8|195797.8|916
1653994800000|2022-05-31 11:00:00|195974|195824|195833.3|195683.3|195974|195824|195832.2|195682.2|822
1653995100000|2022-05-31 11:05:00|195830.9|195680.9|195810.9|195660.9|195861.5|195711.5|195755|195605|667
1653995400000|2022-05-31 11:10:00|195811.6|195661.6|195835.7|195685.7|195861.1|195711.1|195768|195618|723
1653995700000|2022-05-31 11:15:00|195836.5|195686.5|195862.6|195712.6|195899.1|195749.1|195820.6|195670.6|650
1653996000000|2022-05-31 11:20:00|195861.9|195711.9|195922.6|195772.6|195923.7|195795.5|195845.5|195709.4|576
1653996300000|2022-05-31 11:25:00|195922.4|195772.4|195996.6|195846.6|195999.4|195849.4|195920.3|195770.3|676
1653996600000|2022-05-31 11:30:00|195997.3|195847.3|195850.4|195800.4|195997.3|195889|195833.3|195733.2|654
1653996900000|2022-05-31 11:35:00|195850.2|195800.2|195851.5|195801.5|195909.7|195809.7|195770.9|195665.3|590
1653997200000|2022-05-31 11:40:00|195848.6|195798.6|195850.9|195700.9|195908.9|195805|195798.4|195685.9|558
1653997500000|2022-05-31 11:45:00|195850.7|195700.7|195838.3|195688.3|195858.1|195754.1|195785.3|195673.3|577
1653997800000|2022-05-31 11:50:00|195841.3|195691.3|195865.5|195715.5|195945.6|195841.4|195796.1|195674.3|657
1653998100000|2022-05-31 11:55:00|195864.8|195714.8|195667.8|195517.8|195865.7|195757.5|195619.8|195516|782
1653998400000|2022-05-31 12:00:00|195667|195517|195945.8|195795.8|195968|195835.5|195667|195517|940
1653998700000|2022-05-31 12:05:00|195945.6|195795.6|196040.6|195890.6|196050.5|195946.8|195802.4|195702.2|912
1653999000000|2022-05-31 12:10:00|196041.3|195891.3|195933.2|195883.2|196141|196040.1|195925.6|195822.8|797
1653999300000|2022-05-31 12:15:00|195987.5|195837.5|195921.6|195771.6|196021.8|195917.3|195825.6|195725.2|768
1653999600000|2022-05-31 12:20:00|195910.2|195760.2|196071.3|196021.3|196122.3|196021.3|195842.2|195732.7|848
1653999900000|2022-05-31 12:25:00|196120.4|195970.4|196316.4|196166.4|196363.1|196261.8|196063.1|195945|943
1654000200000|2022-05-31 12:30:00|196318.5|196168.5|196355.3|196205.3|196362.9|196261.2|196206.7|196069.7|881
1654000500000|2022-05-31 12:35:00|196354.7|196204.7|196344.9|196194.9|196388.5|196292|196237.9|196135.3|824
1654000800000|2022-05-31 12:40:00|196345.2|196195.2|196399.6|196249.6|196459|196364.3|196279.8|196189.2|853
1654001100000|2022-05-31 12:45:00|196400.5|196250.5|196315.2|196165.2|196420|196307.2|196170.5|196025.8|905
1654001400000|2022-05-31 12:50:00|196314.3|196164.3|196451.6|196301.6|196479.4|196329.4|196281.2|196131.2|992
1654001700000|2022-05-31 12:55:00|196457.6|196307.6|196398.8|196248.8|196457.7|196307.7|196366.9|196216.9|963
1654002000000|2022-05-31 13:00:00|196394.5|196244.5|196134.8|195984.8|196404.6|196254.6|196090.5|195979.2|934
1654002300000|2022-05-31 13:05:00|196085.1|196035.1|196049.6|195899.6|196138.1|196035.1|196013.9|195890.7|805
1654002600000|2022-05-31 13:10:00|196034|195884|195949.8|195799.8|196143.9|196022.9|195949.3|195799.3|793
1654002900000|2022-05-31 13:15:00|195950.3|195800.3|195918.8|195768.8|196008.5|195858.5|195787.7|195637.7|804
1654003200000|2022-05-31 13:20:00|195918.9|195768.9|195784.3|195634.3|195935.3|195785.3|195757.7|195607.7|787
1654003500000|2022-05-31 13:25:00|195784.4|195634.4|195897.8|195747.8|195897.8|195759.2|195701.2|195597.6|869
1654003800000|2022-05-31 13:30:00|195897.2|195747.2|195923.6|195773.6|195946.3|195796.3|195756.6|195606.6|1073
1654004100000|2022-05-31 13:35:00|195923|195773|196105.3|195955.3|196148.2|196034|195797.6|195692.5|967
1654004400000|2022-05-31 13:40:00|196105.5|195955.5|196262.9|196112.9|196333.9|196183.9|196047.5|195950.3|904
1654004700000|2022-05-31 13:45:00|196266.3|196116.3|196144.7|195994.7|196266.3|196116.3|196048.5|195908.1|890
1654005000000|2022-05-31 13:50:00|196147.9|195997.9|196086.4|195936.4|196173.5|196059.5|196030.1|195929|886
1654005300000|2022-05-31 13:55:00|196086.3|195936.3|196078.8|195928.8|196102.7|195952.7|195956.2|195839.7|752
1654005600000|2022-05-31 14:00:00|196076.1|195926.1|196282.8|196132.8|196284|196134|196034.5|195884.5|1001
1654005900000|2022-05-31 14:05:00|196285.4|196135.4|196294.2|196144.2|196298.9|196148.9|196133.8|195983.8|1018
1654006200000|2022-05-31 14:10:00|196295|196145|196384.9|196234.9|196552.8|196402.8|196295|196145|1036
1654006500000|2022-05-31 14:15:00|196388.2|196238.2|196557|196407|196732.5|196582.5|196365.9|196215.9|884
1654006800000|2022-05-31 14:20:00|196557.9|196407.9|196394.4|196244.4|196563.2|196413.2|196335.7|196185.7|917
1654007100000|2022-05-31 14:25:00|196394.3|196244.3|196490.2|196340.2|196568.8|196418.8|196350|196225.5|945
1654007400000|2022-05-31 14:30:00|196490.4|196340.4|196606.2|196456.2|196677.7|196527.7|196359.9|196245.9|938
1654007700000|2022-05-31 14:35:00|196607.6|196457.6|196799.6|196649.6|196808|196663.9|196607.6|196457.6|932
1654008000000|2022-05-31 14:40:00|196800.5|196650.5|196865.5|196715.5|196922.7|196772.7|196737.7|196613.3|973
1654008300000|2022-05-31 14:45:00|196865.4|196715.4|196992.5|196842.5|197016.4|196866.4|196833.8|196683.8|952
1654008600000|2022-05-31 14:50:00|196992.4|196842.4|197086.4|196936.4|197107.3|196997.9|196852.8|196766.4|1079
1654008900000|2022-05-31 14:55:00|197087.2|196937.2|197184.7|197034.7|197242.5|197092.5|197022.6|196872.6|1148
1654009200000|2022-05-31 15:00:00|197187.7|197037.7|197099|196949|197278.5|197179.5|197088.9|196938.9|1109
1654009500000|2022-05-31 15:05:00|197098.9|196948.9|197209.3|197059.3|197280.6|197130.6|197067.5|196917.5|960
1654009800000|2022-05-31 15:10:00|197204.2|197054.2|197166|197016|197221|197071|197126.8|196976.8|922
1654010100000|2022-05-31 15:15:00|197178.5|197028.5|197271.2|197121.2|197274.2|197179.4|197096.6|196964.8|890
1654010400000|2022-05-31 15:20:00|197268.1|197118.1|197310.9|197160.9|197422.9|197272.9|197206|197105.9|846
1654010700000|2022-05-31 15:25:00|197307.1|197157.1|197332.7|197182.7|197339.6|197189.6|197267|197117|929
1654011000000|2022-05-31 15:30:00|197335.4|197185.4|197376.9|197226.9|197440.2|197290.2|197299.4|197149.4|961
1654011300000|2022-05-31 15:35:00|197372.5|197222.5|197226.1|197076.1|197402.1|197252.1|197220.6|197070.6|930
1654011600000|2022-05-31 15:40:00|197224.8|197074.8|197075.7|196925.7|197253.1|197103.1|197066.7|196916.7|736
1654011900000|2022-05-31 15:45:00|197075.2|196925.2|197126|196976|197139.6|197028.9|196957.5|196825.9|792
1654012200000|2022-05-31 15:50:00|197125.6|196975.6|197038.1|196888.1|197125.6|196988.8|196976.9|196864.3|756
1654012500000|2022-05-31 15:55:00|197038.9|196888.9|196889.6|196739.6|197038.9|196888.9|196839.5|196738.3|730
1654012800000|2022-05-31 16:00:00|196892.9|196742.9|196946|196796|196972|196839.5|196828.3|196726.3|782
1654013100000|2022-05-31 16:05:00|196946.7|196796.7|196973.9|196823.9|197001.9|196883.3|196900.9|196789.8|721
1654013400000|2022-05-31 16:10:00|196971.6|196821.6|196997|196847|196997|196859.7|196901.4|196797.1|709
1654013700000|2022-05-31 16:15:00|196994.6|196844.6|197036.8|196886.8|197051.7|196901.7|196978.4|196828.4|857
1654014000000|2022-05-31 16:20:00|197036.4|196886.4|197039.8|196889.8|197087.5|196952.2|197000|196864.9|826
1654014300000|2022-05-31 16:25:00|197036.9|196886.9|196856.4|196706.4|197042.9|196892.9|196851.5|196701.5|755
1654014600000|2022-05-31 16:30:00|196853|196703|196832.5|196682.5|196904.3|196754.3|196795.5|196645.5|759
1654014900000|2022-05-31 16:35:00|196832.1|196682.1|196832.6|196682.6|196887.9|196737.9|196811.6|196661.6|743
1654015200000|2022-05-31 16:40:00|196831.8|196681.8|196822.3|196672.3|196836.4|196686.4|196793.3|196643.3|618
1654015500000|2022-05-31 16:45:00|196821.1|196671.1|196831|196781|196928|196826.2|196794.3|196644.3|623
1654015800000|2022-05-31 16:50:00|196831.3|196781.3|196898.2|196748.2|196918.3|196813.8|196826.8|196726.1|667
1654016100000|2022-05-31 16:55:00|196898|196748|196955.7|196805.7|196959.6|196809.6|196837.3|196712.6|689
1654016400000|2022-05-31 17:00:00|196955.6|196805.6|196927.6|196777.6|196958|196808|196900.1|196750.1|787
1654016700000|2022-05-31 17:05:00|196925.5|196775.5|196966|196816|196986.4|196881.9|196884.9|196734.9|746
1654017000000|2022-05-31 17:10:00|196965.9|196815.9|196932.3|196782.3|196982.8|196880|196888.7|196781.8|587
1654017300000|2022-05-31 17:15:00|196931.7|196781.7|196943.3|196793.3|196955.2|196825.5|196875.5|196763.5|701
1654017600000|2022-05-31 17:20:00|196943.1|196793.1|196983.6|196833.6|196983.9|196865.6|196882.8|196780.2|574
1654017900000|2022-05-31 17:25:00|196984.7|196834.7|196898.5|196848.5|196993.5|196864.5|196897.2|196801.4|639
1654018200000|2022-05-31 17:30:00|196900.8|196850.8|196882.8|196732.8|196981.2|196866.2|196832.8|196732|557
1654018500000|2022-05-31 17:35:00|196881.7|196731.7|196823.9|196673.9|196896.4|196785.5|196822.4|196672.4|533
1654018800000|2022-05-31 17:40:00|196824.2|196674.2|196807|196657|196846.3|196743.9|196744.2|196643|664
1654019100000|2022-05-31 17:45:00|196807.5|196657.5|196794.1|196644.1|196833.3|196711.9|196745.5|196639.9|638
1654019400000|2022-05-31 17:50:00|196794|196644|196703.8|196553.8|196817.6|196697.4|196652.5|196508.9|769
1654019700000|2022-05-31 17:55:00|196702.6|196552.6|196791.3|196641.3|196799.3|196674.7|196682.9|196542.4|823
1654020000000|2022-05-31 18:00:00|196784.5|196634.5|196777.8|196627.8|196831.4|196715.4|196701.1|196600.5|765
1654020300000|2022-05-31 18:05:00|196778|196628|196857.6|196707.6|196891|196783.8|196777.9|196627.9|755
1654020600000|2022-05-31 18:10:00|196856.6|196706.6|196799.8|196649.8|196857.1|196707.1|196790.4|196640.4|805
1654020900000|2022-05-31 18:15:00|196799.9|196649.9|196762.4|196612.4|196806.1|196693.7|196708.7|196597|839
1654021200000|2022-05-31 18:20:00|196761|196611|196868.4|196718.4|196891.2|196741.2|196759.7|196609.7|773
1654021500000|2022-05-31 18:25:00|196869.7|196719.7|196842.2|196692.2|196881.7|196731.7|196838.5|196688.5|775
1654021800000|2022-05-31 18:30:00|196842.8|196692.8|196870.7|196720.7|196891.2|196794|196793.2|196684.9|746
1654022100000|2022-05-31 18:35:00|196870.8|196720.8|196855.6|196705.6|196886|196782.6|196795.1|196692.8|617
1654022400000|2022-05-31 18:40:00|196855.3|196705.3|196904.2|196754.2|196934.3|196817.7|196810.8|196692.2|733
1654022700000|2022-05-31 18:45:00|196905.3|196755.3|196940.9|196790.9|197024|196905.3|196905.3|196755.3|685
1654023000000|2022-05-31 18:50:00|196941.1|196791.1|197012.2|196862.2|197017.5|196867.5|196922.5|196772.5|618
1654023300000|2022-05-31 18:55:00|197011.8|196861.8|196941.4|196791.4|197031|196881|196913.7|196763.7|785
1654023600000|2022-05-31 19:00:00|196941.6|196791.6|196988.7|196838.7|197020.5|196870.5|196897.9|196747.9|819
1654023900000|2022-05-31 19:05:00|196988.6|196838.6|196859.9|196709.9|197013.8|196863.8|196853.5|196703.5|812
1654024200000|2022-05-31 19:10:00|196856.6|196706.6|196914|196764|196953.8|196803.8|196849.7|196699.7|766
1654024500000|2022-05-31 19:15:00|196913|196763|196883.1|196733.1|196914.9|196774.6|196824.1|196674.1|637
1654024800000|2022-05-31 19:20:00|196883.5|196733.5|196881.9|196731.9|196889.7|196784.3|196833.6|196683.6|653
1654025100000|2022-05-31 19:25:00|196882.8|196732.8|196912.8|196762.8|196914.4|196764.4|196852.5|196702.5|655
1654025400000|2022-05-31 19:30:00|196913|196763|196727.1|196577.1|196913|196763|196725.4|196575.4|855
1654025700000|2022-05-31 19:35:00|196727.4|196577.4|196722|196572|196801.5|196651.5|196722|196572|783
1654026000000|2022-05-31 19:40:00|196722.6|196572.6|196722.6|196572.6|196737.7|196587.7|196706.1|196556.1|846
1654026300000|2022-05-31 19:45:00|196722.3|196572.3|196712.7|196562.7|196799.4|196649.4|196712.7|196562.7|907
1654026600000|2022-05-31 19:50:00|196723.9|196573.9|196732.9|196582.9|196762.1|196612.1|196635.5|196485.5|950
1654026900000|2022-05-31 19:55:00|196741.2|196591.2|196889.4|196739.4|196900.5|196750.5|196733.4|196583.4|980
1654027200000|2022-05-31 20:00:00|196885.7|196735.7|196886.3|196736.3|196943.3|196793.3|196854.1|196704.1|815
1654027500000|2022-05-31 20:05:00|196886.4|196736.4|196800.5|196650.5|196890.2|196740.2|196744.6|196594.6|593
1654027800000|2022-05-31 20:10:00|196801|196651|196777.2|196627.2|196808.1|196676.7|196723.8|196573.8|526
1654028100000|2022-05-31 20:15:00|196779.1|196629.1|196776.3|196626.3|196817.9|196689.1|196739.1|196608.4|567
1654028400000|2022-05-31 20:20:00|196776.9|196626.9|196706.5|196556.5|196776.9|196626.9|196670|196538.6|437
1654028700000|2022-05-31 20:25:00|196708.7|196558.7|196699.1|196549.1|196722.3|196572.3|196665.6|196515.6|546
1654029000000|2022-05-31 20:30:00|196698.9|196548.9|196634.5|196484.5|196706.5|196556.5|196593.9|196474.3|361
1654029300000|2022-05-31 20:35:00|196629.2|196479.2|196604|196454|196642.2|196492.2|196585.3|196435.3|472
1654029600000|2022-05-31 20:40:00|196605.2|196455.2|196513.8|196363.8|196633.9|196483.9|196509.5|196359.5|700
1654029900000|2022-05-31 20:45:00|196507.4|196357.4|196465.8|196315.8|196529.8|196379.8|196400.3|196250.3|507
1654030200000|2022-05-31 20:50:00|196462.9|196312.9|196585.4|196435.4|196611.5|196461.5|196460.8|196310.8|439
1654030500000|2022-05-31 20:55:00|196587|196437|196635.9|196485.9|196819.9|196560|196557.6|196362.1|600
1654030800000|2022-05-31 21:00:00|196636.6|196486.6|196766.1|196456.1|196767.3|196530|196635.1|196405.9|72
1654031100000|2022-05-31 21:05:00|196776.4|196466.4|196759.1|196449.1|196793.4|196483.4|196751.2|196441.2|73
1654031400000|2022-05-31 21:10:00|196856.7|196546.7|196779.4|196469.4|196985.5|196675.5|196661.5|196351.5|173
1654031700000|2022-05-31 21:15:00|196798.8|196488.8|196818.7|196508.7|196870.9|196560.9|196691.9|196381.9|299
1654032000000|2022-05-31 21:20:00|196808.4|196498.4|196827.5|196517.5|196872.8|196562.8|196720.6|196410.6|185
1654032300000|2022-05-31 21:25:00|196824.3|196514.3|196760.6|196450.6|196850.6|196540.6|196729.4|196419.4|168
1654032600000|2022-05-31 21:30:00|196790.2|196480.2|196786.8|196476.8|196893|196583|196728.6|196418.6|304
1654032900000|2022-05-31 21:35:00|196778.8|196468.8|196776.7|196466.7|196825.5|196515.5|196716.3|196406.3|233
1654033200000|2022-05-31 21:40:00|196788.4|196478.4|196774.8|196464.8|196841.4|196531.4|196694.3|196384.3|212
1654033500000|2022-05-31 21:45:00|196739.5|196429.5|196810.1|196500.1|196832.1|196522.1|196667|196357|416
1654033800000|2022-05-31 21:50:00|196819.1|196509.1|196736.6|196426.6|196835.5|196525.5|196671.6|196361.6|238
1654034100000|2022-05-31 21:55:00|196742.5|196432.5|196775.7|196465.7|196827.7|196517.7|196659.5|196349.5|293
1654034400000|2022-05-31 22:00:00|196784.8|196474.8|196663.7|196513.7|196842.1|196532.1|196608.1|196367.7|586
1654034700000|2022-05-31 22:05:00|196664|196514|196685.7|196535.7|196723.2|196546.5|196651.8|196441.3|454
1654035000000|2022-05-31 22:10:00|196691.4|196541.4|196676.7|196526.7|196711.2|196546|196654.6|196451.7|414
1654035300000|2022-05-31 22:15:00|196673.7|196523.7|196669.2|196519.2|196688.6|196538.6|196661.4|196511.4|322
1654035600000|2022-05-31 22:20:00|196670.4|196520.4|196678.7|196528.7|196694.3|196544.3|196657.9|196507.9|328
1654035900000|2022-05-31 22:25:00|196669.9|196519.9|196669.9|196519.9|196694.1|196544.1|196660|196510|208
1654036200000|2022-05-31 22:30:00|196668.5|196518.5|196659.2|196509.2|196694|196544|196632|196482|289
1654036500000|2022-05-31 22:35:00|196667|196517|196637.6|196487.6|196671.9|196521.9|196606.2|196456.2|271
1654036800000|2022-05-31 22:40:00|196636.5|196486.5|196651.4|196501.4|196659.3|196509.3|196621.1|196471.1|272
1654037100000|2022-05-31 22:45:00|196650.7|196500.7|196634.6|196484.6|196656.6|196506.6|196616.3|196466.3|223
1654037400000|2022-05-31 22:50:00|196628.7|196478.7|196648.5|196498.5|196683|196533|196617.9|196467.9|351
1654037700000|2022-05-31 22:55:00|196648.6|196498.6|196626.3|196476.3|196684|196534|196594.2|196444.2|299
1654038000000|2022-05-31 23:00:00|196635|196485|196619.6|196469.6|196635|196485|196583.4|196433.4|282
1654038300000|2022-05-31 23:05:00|196621|196471|196669.7|196519.7|196689|196539|196608|196458|291
1654038600000|2022-05-31 23:10:00|196669.3|196519.3|196647.4|196497.4|196673.6|196523.6|196633.1|196483.1|218
1654038900000|2022-05-31 23:15:00|196647|196497|196672.9|196522.9|196679.5|196529.5|196647|196497|168
1654039200000|2022-05-31 23:20:00|196673.4|196523.4|196717.1|196567.1|196734.8|196584.8|196663.3|196513.3|265
1654039500000|2022-05-31 23:25:00|196716.5|196566.5|196683.5|196533.5|196738.3|196588.3|196673.8|196523.8|293
1654039800000|2022-05-31 23:30:00|196683.7|196533.7|196683.2|196533.2|196694.7|196544.7|196636.1|196486.1|267
1654040100000|2022-05-31 23:35:00|196683.9|196533.9|196685.9|196535.9|196717|196567|196674.4|196524.4|408
1654040400000|2022-05-31 23:40:00|196686.8|196536.8|196651.1|196501.1|196696.9|196546.9|196647.1|196497.1|412
1654040700000|2022-05-31 23:45:00|196648.4|196498.4|196642|196492|196670|196520|196621.8|196471.8|542
1654041000000|2022-05-31 23:50:00|196640.4|196490.4|196598.5|196448.5|196659.3|196509.3|196557.7|196407.7|543
1654041300000|2022-05-31 23:55:00|196596|196446|196603.4|196453.4|196625.3|196475.3|196575.1|196425.1|526
1654041600000|2022-06-01 00:00:00|196603.3|196453.3|196628.3|196478.3|196656|196506|196564.5|196414.5|686
1654041900000|2022-06-01 00:05:00|196618.3|196468.3|196606|196456|196652.2|196502.2|196589.2|196439.2|677
1654042200000|2022-06-01 00:10:00|196601.4|196451.4|196599.9|196449.9|196637.5|196487.5|196597.8|196447.8|430
1654042500000|2022-06-01 00:15:00|196600.1|196450.1|196627.9|196477.9|196631.7|196481.7|196595.6|196445.6|461
1654042800000|2022-06-01 00:20:00|196632.2|196482.2|196594.4|196444.4|196653|196503|196590.4|196440.4|459
1654043100000|2022-06-01 00:25:00|196594.2|196444.2|196574.7|196424.7|196609.4|196459.4|196550.7|196400.7|544
1654043400000|2022-06-01 00:30:00|196572.7|196422.7|196552.4|196402.4|196609.5|196459.5|196550.5|196400.5|583
1654043700000|2022-06-01 00:35:00|196552.5|196402.5|196602.4|196452.4|196613.9|196463.9|196550.9|196400.9|573
1654044000000|2022-06-01 00:40:00|196602.1|196452.1|196570|196420|196606.5|196456.5|196547.5|196397.5|509
1654044300000|2022-06-01 00:45:00|196570.8|196420.8|196521.4|196371.4|196572.9|196422.9|196521.4|196371.4|384
1654044600000|2022-06-01 00:50:00|196524.3|196374.3|196562.4|196412.4|196563.8|196413.8|196516.7|196366.7|363
1654044900000|2022-06-01 00:55:00|196561.4|196411.4|196571.2|196421.2|196602.1|196452.1|196544|196394|359
1654045200000|2022-06-01 01:00:00|196570|196420|196538.7|196388.7|196624.8|196474.8|196538.7|196388.7|419
1654045500000|2022-06-01 01:05:00|196542.3|196392.3|196542.6|196392.6|196584.1|196434.1|196531.6|196381.6|411
1654045800000|2022-06-01 01:10:00|196535.3|196385.3|196532.4|196382.4|196551.6|196401.6|196486.3|196336.3|397
1654046100000|2022-06-01 01:15:00|196531.5|196381.5|196538.8|196388.8|196564.2|196414.2|196481.6|196331.6|439
1654046400000|2022-06-01 01:20:00|196548.9|196398.9|196597.7|196447.7|196601.3|196451.3|196538|196388|394
1654046700000|2022-06-01 01:25:00|196597.5|196447.5|196644|196494|196661.2|196511.2|196584|196434|413
1654047000000|2022-06-01 01:30:00|196653.6|196503.6|196732.9|196582.9|196747|196597|196640.2|196490.2|572
1654047300000|2022-06-01 01:35:00|196733.6|196583.6|196788.5|196638.5|196840.2|196690.2|196732.2|196582.2|515
1654047600000|2022-06-01 01:40:00|196788|196638|196878|196728|196905.4|196755.4|196787.5|196637.5|445
1654047900000|2022-06-01 01:45:00|196873.8|196723.8|196834.6|196684.6|196950.5|196800.5|196813.4|196663.4|596
1654048200000|2022-06-01 01:50:00|196831.4|196681.4|196689.9|196539.9|196839.4|196689.4|196689.9|196539.9|552
1654048500000|2022-06-01 01:55:00|196690.3|196540.3|196717.1|196567.1|196722.2|196572.2|196672.7|196522.7|536
1654048800000|2022-06-01 02:00:00|196718.1|196568.1|196805.4|196655.4|196859.6|196709.6|196715.9|196565.9|495
1654049100000|2022-06-01 02:05:00|196805.8|196655.8|196847.8|196697.8|196868.6|196718.6|196798.3|196648.3|466
1654049400000|2022-06-01 02:10:00|196847.4|196697.4|196838.8|196688.8|196855.6|196705.6|196770.7|196620.7|448
1654049700000|2022-06-01 02:15:00|196833.5|196683.5|196835.8|196685.8|196858.7|196708.7|196825.1|196675.1|530
1654050000000|2022-06-01 02:20:00|196835.6|196685.6|196790.9|196640.9|196839.4|196717|196717.2|196567.2|566
1654050300000|2022-06-01 02:25:00|196789.3|196639.3|196784.4|196634.4|196833|196683|196765.9|196615.9|373
1654050600000|2022-06-01 02:30:00|196783.8|196633.8|196707.2|196557.2|196802.2|196652.2|196677.9|196473.7|486
1654050900000|2022-06-01 02:35:00|196703|196553|196664.2|196514.2|196750.9|196600.9|196663|196513|411
1654051200000|2022-06-01 02:40:00|196664.7|196514.7|196670.7|196520.7|196691.9|196541.9|196640.6|196490.6|356
1654051500000|2022-06-01 02:45:00|196672.4|196522.4|196675.3|196525.3|196696.3|196546.3|196659.8|196509.8|354
1654051800000|2022-06-01 02:50:00|196674.9|196524.9|196758.2|196608.2|196797.9|196647.9|196672.6|196522.6|533
1654052100000|2022-06-01 02:55:00|196758.3|196608.3|196807.2|196657.2|196825.2|196675.2|196755.6|196605.6|580
1654052400000|2022-06-01 03:00:00|196806.4|196656.4|196882.5|196732.5|196928.6|196778.6|196803|196653|564
1654052700000|2022-06-01 03:05:00|196881.4|196731.4|196898.8|196748.8|196904.5|196754.5|196852.8|196702.8|453
1654053000000|2022-06-01 03:10:00|196900.9|196750.9|196908.2|196758.2|196922.7|196772.7|196868.1|196718.1|408
1654053300000|2022-06-01 03:15:00|196906.8|196756.8|196907.2|196757.2|196923.8|196773.8|196891.4|196741.4|324
1654053600000|2022-06-01 03:20:00|196908.1|196758.1|196833.3|196683.3|196918.7|196768.7|196830.8|196680.8|362
1654053900000|2022-06-01 03:25:00|196831.9|196681.9|196869.6|196719.6|196887.3|196737.3|196831.6|196681.6|402
1654054200000|2022-06-01 03:30:00|196872.1|196722.1|196870.4|196720.4|196891.6|196741.6|196849|196699|331
1654054500000|2022-06-01 03:35:00|196868.9|196718.9|196888.3|196738.3|196920.5|196770.5|196863.9|196713.9|398
1654054800000|2022-06-01 03:40:00|196889.2|196739.2|196879.9|196729.9|196909.4|196759.4|196871.6|196721.6|332
1654055100000|2022-06-01 03:45:00|196869.9|196719.9|196864.3|196714.3|196884|196734|196853|196703|309
1654055400000|2022-06-01 03:50:00|196866.9|196716.9|196872.7|196722.7|196907.5|196757.5|196856.7|196706.7|369
1654055700000|2022-06-01 03:55:00|196863.3|196713.3|196870.8|196720.8|196911|196761|196862.4|196712.4|342
1654056000000|2022-06-01 04:00:00|196872.8|196722.8|196885.9|196735.9|196895.3|196745.3|196862.9|196712.9|534
1654056300000|2022-06-01 04:05:00|196885.1|196735.1|197023.1|196873.1|197039.4|196889.4|196872.5|196722.5|528
1654056600000|2022-06-01 04:10:00|197023.4|196873.4|197029.2|196879.2|197044.5|196894.5|197012.8|196862.8|383
1654056900000|2022-06-01 04:15:00|197029.3|196879.3|197098.1|196948.1|197171.5|197021.5|197020|196870|622
1654057200000|2022-06-01 04:20:00|197093.5|196943.5|197105.3|196955.3|197110.6|196960.6|197056.6|196906.6|496
1654057500000|2022-06-01 04:25:00|197103.9|196953.9|197104.7|196954.7|197145.9|196995.9|197098.8|196948.8|597
1654057800000|2022-06-01 04:30:00|197104.3|196954.3|197143.3|196993.3|197145.9|196995.9|197094.5|196944.5|409
1654058100000|2022-06-01 04:35:00|197138.6|196988.6|197079.4|196929.4|197146.4|196996.4|197061.7|196911.7|368
1654058400000|2022-06-01 04:40:00|197080.1|196930.1|197112.7|196962.7|197124.1|196974.1|197069|196919|373
1654058700000|2022-06-01 04:45:00|197119.7|196969.7|197093|196943|197120.6|196970.6|197067.8|196917.8|343
1654059000000|2022-06-01 04:50:00|197091.1|196941.1|197095.9|196945.9|197103.5|196953.5|197087.3|196937.3|452
1654059300000|2022-06-01 04:55:00|197096.3|196946.3|197006|196856|197099.8|196949.8|196993.1|196843.1|469
1654059600000|2022-06-01 05:00:00|197003.6|196853.6|196913.2|196763.2|197017.2|196867.2|196910.4|196760.4|586
1654059900000|2022-06-01 05:05:00|196915.2|196765.2|196920.1|196770.1|196934.5|196784.5|196894.3|196744.3|574
1654060200000|2022-06-01 05:10:00|196920|196770|196964.6|196814.6|196979|196829|196917.5|196767.5|473
1654060500000|2022-06-01 05:15:00|196963.7|196813.7|196988.3|196838.3|196994.4|196844.4|196947.8|196797.8|568
1654060800000|2022-06-01 05:20:00|196987.6|196837.6|197015|196865|197032|196882|196985|196835|428
1654061100000|2022-06-01 05:25:00|197015.8|196865.8|197028.1|196878.1|197050.2|196900.2|196995.4|196845.4|422
1654061400000|2022-06-01 05:30:00|197025.6|196875.6|197191.8|197041.8|197198|197048|197025.6|196875.6|556
1654061700000|2022-06-01 05:35:00|197201.9|197051.9|197145.5|196995.5|197211.3|197061.3|197127.8|196977.8|440
1654062000000|2022-06-01 05:40:00|197147.1|196997.1|197095.7|196945.7|197147.1|196997.1|197086.4|196936.4|416
1654062300000|2022-06-01 05:45:00|197089.9|196939.9|197194.7|197044.7|197219.9|197069.9|197073|196923|628
1654062600000|2022-06-01 05:50:00|197208|197058|197187.5|197037.5|197222.1|197072.1|197185.1|197035.1|638
1654062900000|2022-06-01 05:55:00|197188.8|197038.8|197174.2|197024.2|197204.6|197054.6|197116.5|196966.5|674
1654063200000|2022-06-01 06:00:00|197174.5|197024.5|197131.9|196981.9|197270.5|197120.5|197112.8|196962.8|707
1654063500000|2022-06-01 06:05:00|197136.4|196986.4|197063.2|196913.2|197138.4|196988.4|197063.2|196913.2|533
1654063800000|2022-06-01 06:10:00|197060.5|196910.5|197053.8|196903.8|197065.4|196915.4|197001.4|196851.4|541
1654064100000|2022-06-01 06:15:00|197054.8|196904.8|197045|196895|197096.5|196946.5|197009.6|196859.6|648
1654064400000|2022-06-01 06:20:00|197044.8|196894.8|196933.6|196783.6|197062.1|196912.1|196933.1|196783.1|703
1654064700000|2022-06-01 06:25:00|196936|196786|196944.5|196794.5|196983.9|196833.9|196934.7|196784.7|754
1654065000000|2022-06-01 06:30:00|196954|196804|197009.5|196859.5|197016.7|196866.7|196939.9|196789.9|677
1654065300000|2022-06-01 06:35:00|197010.2|196860.2|196948.6|196798.6|197036.3|196886.3|196920.7|196770.7|584
1654065600000|2022-06-01 06:40:00|196949|196799|196947.2|196797.2|197035.9|196885.9|196939.7|196789.7|643
1654065900000|2022-06-01 06:45:00|196947.6|196797.6|196943.6|196793.6|196983|196833|196941.1|196791.1|487
1654066200000|2022-06-01 06:50:00|196942.5|196792.5|197015.9|196865.9|197019.1|196869.1|196936.7|196786.7|586
1654066500000|2022-06-01 06:55:00|197012.8|196862.8|197006.2|196856.2|197038.3|196888.3|196943.1|196793.1|826
1654066800000|2022-06-01 07:00:00|197003.1|196853.1|196893.8|196743.8|197067.5|196917.5|196888|196738|815
1654067100000|2022-06-01 07:05:00|196897.1|196747.1|196874.2|196724.2|196957.3|196807.3|196834.1|196684.1|844
1654067400000|2022-06-01 07:10:00|196874.6|196724.6|196901.1|196751.1|196912.7|196762.7|196809.8|196659.8|749
1654067700000|2022-06-01 07:15:00|196901.8|196751.8|197004.3|196854.3|197015.9|196865.9|196898.6|196748.6|579
1654068000000|2022-06-01 07:20:00|197004.1|196854.1|197128.2|196978.2|197222.1|197072.1|196996.4|196846.4|698
1654068300000|2022-06-01 07:25:00|197127|196977|197169.2|197019.2|197187.8|197037.8|197125.9|196975.9|542
1654068600000|2022-06-01 07:30:00|197168|197018|197081.6|196931.6|197229.3|197079.3|197080.5|196930.5|603
1654068900000|2022-06-01 07:35:00|197080.8|196930.8|196981.7|196831.7|197087|196937|196920|196770|669
1654069200000|2022-06-01 07:40:00|196983.3|196833.3|197034.9|196884.9|197093.1|196943.1|196931.1|196781.1|631
1654069500000|2022-06-01 07:45:00|197021|196871|197053.1|196903.1|197063.3|196913.3|196991.1|196841.1|747
1654069800000|2022-06-01 07:50:00|197049.4|196899.4|197063.4|196913.4|197101|196951|197008.5|196858.5|602
1654070100000|2022-06-01 07:55:00|197063.5|196913.5|196904.7|196754.7|197063.6|196913.6|196888.2|196738.2|818
1654070400000|2022-06-01 08:00:00|196910.4|196760.4|196823.4|196673.4|196932.6|196782.6|196789.2|196639.2|776
1654070700000|2022-06-01 08:05:00|196823.3|196673.3|196836.1|196686.1|196957.9|196807.9|196817.9|196667.9|752
1654071000000|2022-06-01 08:10:00|196837.8|196687.8|196881.4|196731.4|196881.8|196731.8|196793.9|196643.9|706
1654071300000|2022-06-01 08:15:00|196883.4|196733.4|196856.3|196706.3|196931.7|196781.7|196844.4|196694.4|649
1654071600000|2022-06-01 08:20:00|196855.8|196705.8|196830.4|196680.4|196960.2|196810.2|196820.6|196670.6|674
1654071900000|2022-06-01 08:25:00|196831.2|196681.2|196823.3|196673.3|196859.4|196709.4|196808.7|196658.7|559
1654072200000|2022-06-01 08:30:00|196824.1|196674.1|196789.6|196639.6|196853|196750|196759.3|196609.3|609
1654072500000|2022-06-01 08:35:00|196790|196640|196783.2|196633.2|196813|196663|196700.7|196550.7|668
1654072800000|2022-06-01 08:40:00|196783.1|196633.1|196744.9|196594.9|196822.8|196672.8|196741|196591|531
1654073100000|2022-06-01 08:45:00|196744.4|196594.4|196681.8|196531.8|196772.4|196622.4|196654.8|196504.8|562
1654073400000|2022-06-01 08:50:00|196681.7|196531.7|196731.8|196581.8|196747.7|196638|196625|196521|495
1654073700000|2022-06-01 08:55:00|196731.4|196581.4|196892.8|196742.8|196900.3|196750.3|196727.7|196577.7|598
1654074000000|2022-06-01 09:00:00|196892.3|196742.3|196890.9|196740.9|196991.8|196841.8|196845.1|196695.1|787
1654074300000|2022-06-01 09:05:00|196891|196741|196828.2|196678.2|196891.1|196741.1|196805|196655|692
1654074600000|2022-06-01 09:10:00|196825.7|196675.7|196792.3|196642.3|196852.8|196702.8|196779.9|196629.9|647
1654074900000|2022-06-01 09:15:00|196792.4|196642.4|196741.7|196591.7|196818.7|196668.7|196733.8|196583.8|552
1654075200000|2022-06-01 09:20:00|196741.8|196591.8|196731.5|196581.5|196780.9|196630.9|196709.5|196559.5|580
1654075500000|2022-06-01 09:25:00|196731.7|196581.7|196686.2|196536.2|196737.8|196587.8|196556.9|196406.9|632
1654075800000|2022-06-01 09:30:00|196683.1|196533.1|196895.9|196745.9|196940.3|196806.8|196675.9|196525.9|675
1654076100000|2022-06-01 09:35:00|196895.7|196745.7|196938.7|196788.7|196957.3|196855.6|196855.9|196705.9|516
1654076400000|2022-06-01 09:40:00|196940.3|196790.3|196980.9|196830.9|197015.1|196865.1|196907.8|196757.8|520
1654076700000|2022-06-01 09:45:00|196981.1|196831.1|196958.9|196808.9|197025.2|196919|196932.2|196782.2|547
1654077000000|2022-06-01 09:50:00|196958.7|196808.7|196990.3|196840.3|197027.1|196877.1|196958.7|196808.7|603
1654077300000|2022-06-01 09:55:00|196991|196841|196935.4|196785.4|197013.5|196863.5|196920.2|196770.2|525
1654077600000|2022-06-01 10:00:00|196935.6|196785.6|196885.8|196735.8|196961|196811|196853.5|196703.5|586
1654077900000|2022-06-01 10:05:00|196882.2|196732.2|196870.8|196720.8|196906.6|196756.6|196862.9|196712.9|598
1654078200000|2022-06-01 10:10:00|196867.4|196717.4|196951|196801|196957.4|196807.4|196789.5|196639.5|694
1654078500000|2022-06-01 10:15:00|196950.9|196800.9|196976.2|196826.2|196988.2|196838.2|196950.9|196800.9|500
1654078800000|2022-06-01 10:20:00|196974.4|196824.4|196946.2|196796.2|197004.5|196854.5|196935.2|196785.2|546
1654079100000|2022-06-01 10:25:00|196942.3|196792.3|197022.1|196872.1|197030.3|196880.3|196941.1|196791.1|442
1654079400000|2022-06-01 10:30:00|197023.6|196873.6|196965.5|196815.5|197065|196915|196920.6|196813.8|467
1654079700000|2022-06-01 10:35:00|196965.3|196815.3|197072|196922|197083.8|196933.8|196913.9|196809.1|484
1654080000000|2022-06-01 10:40:00|197070.5|196920.5|196986.1|196836.1|197080|196930|196980.3|196830.3|579
1654080300000|2022-06-01 10:45:00|196987.8|196837.8|197066.5|196916.5|197068.5|196918.5|196986.7|196836.7|626
1654080600000|2022-06-01 10:50:00|197065.4|196915.4|197124.1|196974.1|197136.3|196986.3|197020.1|196893.7|669
1654080900000|2022-06-01 10:55:00|197124.4|196974.4|197129.2|196979.2|197142.8|196992.8|197094.6|196944.6|641
1654081200000|2022-06-01 11:00:00|197132|196982|197073.3|196923.3|197141.6|196991.6|197057.3|196907.3|662
1654081500000|2022-06-01 11:05:00|197071.8|196921.8|197060.2|196910.2|197072.9|196922.9|197019.2|196869.2|683
1654081800000|2022-06-01 11:10:00|197059.5|196909.5|197060.5|196910.5|197094.5|196944.5|197054|196904|658
1654082100000|2022-06-01 11:15:00|197061.6|196911.6|196982.1|196832.1|197074.9|196924.9|196944.9|196816.7|702
1654082400000|2022-06-01 11:20:00|196982.7|196832.7|197014.7|196864.7|197063.5|196954.5|196956.6|196832|681
1654082700000|2022-06-01 11:25:00|197016.5|196866.5|197007.2|196857.2|197035.5|196914.1|196963.1|196836.4|587
1654083000000|2022-06-01 11:30:00|197007.7|196857.7|196978.5|196828.5|197026.6|196927.4|196919|196811.5|687
1654083300000|2022-06-01 11:35:00|196979.5|196829.5|196948.3|196898.3|197016.3|196914.5|196910|196809.7|589
1654083600000|2022-06-01 11:40:00|196946|196896|196948.5|196898.5|197010.2|196911.6|196911.7|196806.1|570
1654083900000|2022-06-01 11:45:00|196948.4|196898.4|196942.6|196792.6|197018|196918.8|196908.8|196779.6|683
1654084200000|2022-06-01 11:50:00|196944.9|196794.9|196941.5|196791.5|196963|196857.1|196895.2|196773.4|752
1654084500000|2022-06-01 11:55:00|196940.8|196790.8|196898.7|196748.7|196944.4|196826.9|196844.8|196744.3|775
1654084800000|2022-06-01 12:00:00|196898|196748|196930.3|196780.3|196997|196877.7|196844.6|196743.8|845
1654085100000|2022-06-01 12:05:00|196929.7|196779.7|196756.2|196706.2|196929.7|196799.1|196741.6|196623|901
1654085400000|2022-06-01 12:10:00|196756.5|196706.5|196818.8|196668.8|196875.6|196771.7|196705.1|196596.1|720
1654085700000|2022-06-01 12:15:00|196814.9|196664.9|196764.8|196714.8|196851.8|196748.9|196680.2|196581.1|679
1654086000000|2022-06-01 12:20:00|196768.4|196718.4|196675.4|196625.4|196821.4|196719.4|196657.5|196565.3|689
1654086300000|2022-06-01 12:25:00|196676.8|196626.8|196608.1|196558.1|196745.9|196647.1|196601.4|196501.8|644
1654086600000|2022-06-01 12:30:00|196608|196558|196537.4|196487.4|196775.3|196679.9|196530.9|196427.9|777
1654086900000|2022-06-01 12:35:00|196536.8|196486.8|196528.4|196378.4|196623|196527|196428.6|196321.6|770
1654087200000|2022-06-01 12:40:00|196527.2|196377.2|196433.1|196283.1|196553.6|196456.7|196346.8|196246.1|819
1654087500000|2022-06-01 12:45:00|196429.8|196279.8|196447.3|196297.3|196506.2|196405.9|196393.6|196276.6|785
1654087800000|2022-06-01 12:50:00|196447.5|196297.5|196328.1|196178.1|196460.8|196357.5|196277.1|196165.8|762
1654088100000|2022-06-01 12:55:00|196331.7|196181.7|196391.9|196241.9|196403.9|196290.7|196269.6|196169.2|800
1654088400000|2022-06-01 13:00:00|196390|196240|196155.8|196105.8|196403.2|196299.2|196154.5|196080|709
1654088700000|2022-06-01 13:05:00|196156.1|196106.1|196200.7|196050.7|196263|196160.5|196106.9|196007|720
1654089000000|2022-06-01 13:10:00|196201.7|196051.7|196099.6|196049.6|196234.1|196123.3|196070.3|195969|706
1654089300000|2022-06-01 13:15:00|196101.8|196051.8|196240.9|196190.9|196296.1|196190.9|196100.1|196004.2|684
1654089600000|2022-06-01 13:20:00|196240.3|196190.3|196290.3|196140.3|196308.8|196209.9|196199.4|196098.1|663
1654089900000|2022-06-01 13:25:00|196282.2|196132.2|196320.2|196270.2|196371.3|196270.2|196195.5|196097|649
1654090200000|2022-06-01 13:30:00|196369.4|196219.4|196308.8|196258.8|196389.6|196278|196280.1|196175.1|691
1654090500000|2022-06-01 13:35:00|196306.6|196256.6|196479.6|196329.6|196486.5|196371.7|196284.1|196188.5|879
1654090800000|2022-06-01 13:40:00|196482|196332|196342|196192|196559|196462.6|196285|196175.3|953
1654091100000|2022-06-01 13:45:00|196339.4|196189.4|196351.5|196201.5|196368.4|196266.3|196223|196123.5|940
1654091400000|2022-06-01 13:50:00|196350.6|196200.6|196452.4|196302.4|196483.9|196376.3|196307.4|196200.6|926
1654091700000|2022-06-01 13:55:00|196403.1|196353.1|196525.1|196375.1|196532.5|196405.7|196403.1|196297.7|945
1654092000000|2022-06-01 14:00:00|196566.4|196416.4|196856.3|196706.3|196906.5|196756.5|196514.9|196364.9|1112
1654092300000|2022-06-01 14:05:00|196849.2|196699.2|197053.8|196903.8|197177.2|197075.5|196834.7|196684.7|1098
1654092600000|2022-06-01 14:10:00|197047.9|196897.9|197303.9|197153.9|197307.6|197172.1|196962|196858|1072
1654092900000|2022-06-01 14:15:00|197299.4|197149.4|197568.8|197418.8|197571.6|197421.6|197268.8|197148.3|991
1654093200000|2022-06-01 14:20:00|197569.9|197419.9|197727|197577|197729.5|197593.5|197487.9|197390.3|996
1654093500000|2022-06-01 14:25:00|197727.3|197577.3|197631.5|197481.5|197793.2|197677.8|197545.6|197415.7|985
1654093800000|2022-06-01 14:30:00|197632.6|197482.6|197444.2|197294.2|197647.4|197504.3|197395.8|197245.8|1036
1654094100000|2022-06-01 14:35:00|197449.2|197299.2|197296.1|197146.1|197449.2|197299.2|197273.7|197123.7|944
1654094400000|2022-06-01 14:40:00|197296.3|197146.3|197156|197006|197326.9|197176.9|197102.9|197000|1032
1654094700000|2022-06-01 14:45:00|197157.2|197007.2|197468.8|197318.8|197469|197367.2|197100.8|196992.5|966
1654095000000|2022-06-01 14:50:00|197468.5|197318.5|197412.5|197262.5|197651.9|197501.9|197340.4|197234.3|992
1654095300000|2022-06-01 14:55:00|197413|197263|197433.7|197283.7|197560.1|197410.1|197379.6|197251.1|961
1654095600000|2022-06-01 15:00:00|197381.9|197331.9|197472.2|197322.2|197565.3|197473.4|197379.3|197270.5|870
1654095900000|2022-06-01 15:05:00|197458.9|197308.9|197572.7|197422.7|197672.4|197573.9|197419.1|197301.6|920
1654096200000|2022-06-01 15:10:00|197573|197423|197526.6|197376.6|197613.3|197506.6|197377.8|197277.6|875
1654096500000|2022-06-01 15:15:00|197527.5|197377.5|197645.2|197495.2|197657|197560.8|197476.5|197369.7|920
1654096800000|2022-06-01 15:20:00|197645.9|197495.9|197592.3|197442.3|197647.1|197559.4|197545|197440.8|800
1654097100000|2022-06-01 15:25:00|197588.3|197438.3|197404.6|197254.6|197621.3|197513.6|197401|197251|772
1654097400000|2022-06-01 15:30:00|197403.5|197253.5|197534.4|197384.4|197563.9|197466.5|197396.5|197246.5|845
1654097700000|2022-06-01 15:35:00|197533.7|197383.7|197612|197462|197649.8|197545.6|197480.7|197371.2|895
1654098000000|2022-06-01 15:40:00|197612.4|197462.4|197577.1|197427.1|197649.7|197549.1|197514.9|197413.4|846
1654098300000|2022-06-01 15:45:00|197575.7|197425.7|197633.1|197483.1|197638.3|197524.1|197511|197401.4|813
1654098600000|2022-06-01 15:50:00|197632.7|197482.7|197643.5|197493.5|197733.2|197587.4|197582.2|197481.9|782
1654098900000|2022-06-01 15:55:00|197643.1|197493.1|197619.9|197469.9|197664.6|197545.3|197562.1|197443.1|870
1654099200000|2022-06-01 16:00:00|197616.9|197466.9|197643.4|197493.4|197700.8|197576.4|197563.9|197455.7|897
1654099500000|2022-06-01 16:05:00|197643|197493|197672.5|197522.5|197683.8|197592.5|197553.5|197449.6|689
1654099800000|2022-06-01 16:10:00|197674.8|197524.8|197509.5|197359.5|197708.4|197602.1|197446.7|197343.1|877
1654100100000|2022-06-01 16:15:00|197506.5|197356.5|197552.4|197402.4|197575|197469.5|197426.9|197310.4|777
1654100400000|2022-06-01 16:20:00|197551.5|197401.5|197462|197312|197582.6|197483.9|197432.6|197311.1|846
1654100700000|2022-06-01 16:25:00|197462.4|197312.4|197494.3|197344.3|197517.5|197411.3|197378.7|197272.8|832
1654101000000|2022-06-01 16:30:00|197497.1|197347.1|197330.8|197180.8|197498.3|197368.8|197238.9|197138.7|797
1654101300000|2022-06-01 16:35:00|197331.1|197181.1|197336.2|197186.2|197394.4|197296|197236.5|197139.4|750
1654101600000|2022-06-01 16:40:00|197337.1|197187.1|197373.5|197223.5|197410.5|197284.1|197251.3|197148|691
1654101900000|2022-06-01 16:45:00|197373.9|197223.9|197363.7|197213.7|197382.7|197286.3|197298.9|197212.1|747
1654102200000|2022-06-01 16:50:00|197364.2|197214.2|197197|197047|197364.5|197247.8|197142.8|197040.9|686
1654102500000|2022-06-01 16:55:00|197198.6|197048.6|197218.7|197068.7|197230.3|197128.5|197124.8|197012.1|825
1654102800000|2022-06-01 17:00:00|197220.4|197070.4|197370.1|197220.1|197371.3|197271|197151.1|197044.7|777
1654103100000|2022-06-01 17:05:00|197369.5|197219.5|197158.5|197008.5|197378.3|197279|197130.7|197001.8|782
1654103400000|2022-06-01 17:10:00|197159.2|197009.2|197159.6|197009.6|197223.3|197110.8|197081.6|196984.2|738
1654103700000|2022-06-01 17:15:00|197160.2|197010.2|197127|196977|197168.7|197038.9|197050.6|196951.4|695
1654104000000|2022-06-01 17:20:00|197127.4|196977.4|197165.6|197015.6|197194.6|197100.6|197066.9|196950|604
1654104300000|2022-06-01 17:25:00|197164.5|197014.5|197211.3|197061.3|197227.6|197123.8|197098.3|196994.5|652
1654104600000|2022-06-01 17:30:00|197210.9|197060.9|197107.5|196957.5|197219.3|197119.7|197076.1|196955|895
1654104900000|2022-06-01 17:35:00|197110.5|196960.5|197001.9|196851.9|197132.1|197031.8|196913.3|196815.1|791
1654105200000|2022-06-01 17:40:00|197003.5|196853.5|197031.8|196881.8|197048.3|196946.7|196921.9|196820.4|666
1654105500000|2022-06-01 17:45:00|197031.6|196881.6|196930.6|196780.6|197056.5|196952.8|196903.9|196780.6|673
1654105800000|2022-06-01 17:50:00|196930.1|196780.1|196950.5|196800.5|196951.1|196846.6|196837.6|196741.8|696
1654106100000|2022-06-01 17:55:00|196948.3|196798.3|197019|196869|197019.6|196915.3|196881.1|196779.3|599
1654106400000|2022-06-01 18:00:00|197014.6|196864.6|196862.3|196712.3|197023|196873|196810.8|196707|784
1654106700000|2022-06-01 18:05:00|196863.9|196713.9|196938.6|196788.6|196961.4|196854.6|196796.6|196683.7|725
1654107000000|2022-06-01 18:10:00|196937.8|196787.8|196973.1|196823.1|197004.4|196902|196860.2|196756.3|758
1654107300000|2022-06-01 18:15:00|196973.8|196823.8|197019.3|196869.3|197032.8|196930.1|196899.3|196798.6|707
1654107600000|2022-06-01 18:20:00|197010.8|196860.8|196974.7|196824.7|197088.3|196974|196932.7|196810.7|851
1654107900000|2022-06-01 18:25:00|196974.8|196824.8|196995.9|196845.9|197022.5|196919.3|196898.5|196782.6|825
1654108200000|2022-06-01 18:30:00|196995|196845|197073|196923|197073.1|196970.2|196926.2|196828|745
1654108500000|2022-06-01 18:35:00|197072|196922|196903.3|196753.3|197077|196984.4|196829.7|196726.1|752
1654108800000|2022-06-01 18:40:00|196902.2|196752.2|196843.6|196693.6|196987.5|196892.7|196820|196692|784
1654109100000|2022-06-01 18:45:00|196838.1|196688.1|196787.4|196637.4|196861.8|196762.1|196736.4|196635.3|790
1654109400000|2022-06-01 18:50:00|196787.1|196637.1|196869.1|196719.1|196871.7|196771.7|196738.7|196621|778
1654109700000|2022-06-01 18:55:00|196868.9|196718.9|196813.8|196763.8|196877.1|196781.7|196788.4|196679.5|634
1654110000000|2022-06-01 19:00:00|196813.9|196763.9|196991.2|196941.2|197065.7|196961.4|196810.1|196734|854
1654110300000|2022-06-01 19:05:00|196993.4|196943.4|196881|196731|197059.5|196957.1|196851.2|196701.2|642
1654110600000|2022-06-01 19:10:00|196881.5|196731.5|196854.9|196704.9|196890.4|196740.4|196837.3|196687.3|535
1654110900000|2022-06-01 19:15:00|196855|196705|196798.3|196648.3|196954.4|196804.4|196794.4|196644.4|648
1654111200000|2022-06-01 19:20:00|196799.9|196649.9|196836.8|196686.8|196876.8|196776.5|196791.4|196641.4|603
1654111500000|2022-06-01 19:25:00|196832.3|196682.3|196893.2|196743.2|196893.8|196754.2|196786.4|196671.4|710
1654111800000|2022-06-01 19:30:00|196891.7|196741.7|196897.9|196747.9|196937.5|196827.1|196838.3|196688.3|734
1654112100000|2022-06-01 19:35:00|196898.9|196748.9|196884.6|196734.6|196935.2|196785.2|196864.8|196714.8|708
1654112400000|2022-06-01 19:40:00|196883.9|196733.9|196932.3|196782.3|196935.1|196785.1|196875.2|196725.2|761
1654112700000|2022-06-01 19:45:00|196934.9|196784.9|196974.5|196824.5|196991.8|196888.9|196912.1|196783.7|648
1654113000000|2022-06-01 19:50:00|196958|196808|196935.9|196785.9|197006.2|196856.2|196853.7|196723|602
1654113300000|2022-06-01 19:55:00|196936|196786|197114.2|196964.2|197117.5|197000.4|196932.7|196782.7|790
1654113600000|2022-06-01 20:00:00|197111.3|196961.3|197109.4|196959.4|197122.6|197000.7|197034.6|196923.1|655
1654113900000|2022-06-01 20:05:00|197112.1|196962.1|197156.4|197006.4|197197.1|197047.1|197110.2|196960.2|579
1654114200000|2022-06-01 20:10:00|197156.3|197006.3|197115.4|196965.4|197156.7|197031.9|197064.5|196914.5|697
1654114500000|2022-06-01 20:15:00|197115.7|196965.7|197021.4|196871.4|197116.5|196966.5|196977.9|196827.9|683
1654114800000|2022-06-01 20:20:00|197022.1|196872.1|197045.7|196895.7|197059.8|196909.8|197011.5|196861.5|517
1654115100000|2022-06-01 20:25:00|197045.6|196895.6|197041.1|196891.1|197048.8|196898.8|197014.4|196864.4|516
1654115400000|2022-06-01 20:30:00|197046.9|196896.9|197083.1|196933.1|197088.8|196938.8|197026.3|196876.3|452
1654115700000|2022-06-01 20:35:00|197080.4|196930.4|197076.4|196926.4|197094.3|196944.3|197061.7|196911.7|395
1654116000000|2022-06-01 20:40:00|197081.7|196931.7|197129.8|196979.8|197152.6|197002.6|197076.5|196926.5|645
1654116300000|2022-06-01 20:45:00|197129.5|196979.5|197120.8|196970.8|197151|197001|197097.2|196947.2|351
1654116600000|2022-06-01 20:50:00|197121|196971|197098.7|196948.7|197131.4|196981.4|197087.1|196937.1|441
1654116900000|2022-06-01 20:55:00|197095.8|196945.8|197060.1|196910.1|197133.2|196980.5|197020.9|196750.1|544
1654117200000|2022-06-01 21:00:00|197083.2|196773.2|196918|196608|197083.2|196801.4|196904.4|196594.4|68
1654117500000|2022-06-01 21:05:00|196910.2|196600.2|196982.6|196672.6|196995|196685|196910.2|196600.2|193
1654117800000|2022-06-01 21:10:00|196971.9|196661.9|197012.1|196702.1|197048|196738|196899.8|196589.8|296
1654118100000|2022-06-01 21:15:00|196987.1|196677.1|197016.5|196706.5|197031.4|196721.4|196957|196647|380
1654118400000|2022-06-01 21:20:00|197018.2|196708.2|197067.3|196757.3|197076.1|196766.1|197012.6|196702.6|740
1654118700000|2022-06-01 21:25:00|197064.9|196754.9|197194.4|196884.4|197202.6|196892.6|197032.4|196722.4|597
1654119000000|2022-06-01 21:30:00|197194.2|196884.2|197194.8|196884.8|197204.3|196894.3|197154|196844|705
1654119300000|2022-06-01 21:35:00|197195.3|196885.3|197189.9|196879.9|197208.1|196898.1|197174|196864|542
1654119600000|2022-06-01 21:40:00|197193|196883|197182.4|196872.4|197207.4|196897.4|197169.2|196859.2|316
1654119900000|2022-06-01 21:45:00|197171.4|196861.4|197189.7|196879.7|197201.7|196891.7|197160.8|196850.8|223
1654120200000|2022-06-01 21:50:00|197222|196912|197192|196882|197222|196912|197130|196820|462
1654120500000|2022-06-01 21:55:00|197190.8|196880.8|197189.9|196879.9|197209.2|196899.2|197155.2|196845.2|457
1654120800000|2022-06-01 22:00:00|197191.3|196881.3|197155|197005|197280|197041.9|197147|196866.9|484
1654121100000|2022-06-01 22:05:00|197157.6|197007.6|197192.6|197042.6|197241.4|197057.3|197157.6|196943.5|498
1654121400000|2022-06-01 22:10:00|197190.3|197040.3|197208.4|197058.4|197287|197078.3|197190.3|196994.4|421
1654121700000|2022-06-01 22:15:00|197210.9|197060.9|197195.3|197045.3|197286.7|197067.2|197173.1|196979.8|413
1654122000000|2022-06-01 22:20:00|197193.4|197043.4|197182.4|197032.4|197263.6|197056.4|197177.7|196953.6|301
1654122300000|2022-06-01 22:25:00|197181.5|197031.5|197205.8|197055.8|197228.3|197072.6|197127.5|196962.8|243
1654122600000|2022-06-01 22:30:00|197210.2|197060.2|197195.4|197045.4|197260|197068.6|197167.8|196950|215
1654122900000|2022-06-01 22:35:00|197195.7|197045.7|197224.5|197074.5|197240.8|197090.8|197163.6|197013.6|255
1654123200000|2022-06-01 22:40:00|197233.7|197083.7|197191|197041|197270.7|197093.8|197156.9|197004.2|225
1654123500000|2022-06-01 22:45:00|197192.1|197042.1|197187.5|197037.5|197202.4|197052.4|197180.6|197030.6|191
1654123800000|2022-06-01 22:50:00|197188.3|197038.3|197186.4|197036.4|197202.2|197052.2|197170.3|197020.3|182
1654124100000|2022-06-01 22:55:00|197172.5|197022.5|197186.6|197036.6|197196.7|197046.7|197152.1|197002.1|172
1654124400000|2022-06-01 23:00:00|197172.2|197022.2|197164|197014|197189.5|197039.5|197157.8|197007.8|178
1654124700000|2022-06-01 23:05:00|197179.8|197029.8|197202.1|197052.1|197207.4|197057.4|197138.1|196988.1|214
1654125000000|2022-06-01 23:10:00|197202|197052|197220.7|197070.7|197240.6|197090.6|197202|197052|426
1654125300000|2022-06-01 23:15:00|197219.9|197069.9|197226.1|197076.1|197232.4|197082.4|197202.8|197052.8|248
1654125600000|2022-06-01 23:20:00|197207.2|197057.2|197195.7|197045.7|197228.7|197078.7|197182|197032|239
1654125900000|2022-06-01 23:25:00|197197.4|197047.4|197146.1|196996.1|197208.8|197058.8|197146.1|196996.1|373
1654126200000|2022-06-01 23:30:00|197134|196984|197139.6|196989.6|197152.6|197002.6|197128|196978|348
1654126500000|2022-06-01 23:35:00|197140.1|196990.1|197175.8|197025.8|197186|197036|197129.2|196979.2|261
1654126800000|2022-06-01 23:40:00|197178.8|197028.8|197209.6|197059.6|197224.6|197074.6|197166.7|197016.7|251
1654127100000|2022-06-01 23:45:00|197198.9|197048.9|197225.7|197075.7|197268.6|197118.6|197190.1|197040.1|354
1654127400000|2022-06-01 23:50:00|197227.2|197077.2|197229.8|197079.8|197245.2|197095.2|197210.6|197060.6|415
1654127700000|2022-06-01 23:55:00|197230.1|197080.1|197256.9|197106.9|197270.7|197120.7|197215|197065|463
1654128000000|2022-06-02 00:00:00|197258.9|197108.9|197322.2|197172.2|197323|197173|197203.8|197053.8|691
1654128300000|2022-06-02 00:05:00|197322.1|197172.1|197262|197112|197331|197181|197254.9|197104.9|500
1654128600000|2022-06-02 00:10:00|197258.2|197108.2|197260.6|197110.6|197318.8|197168.8|197251.4|197101.4|319
1654128900000|2022-06-02 00:15:00|197260.2|197110.2|197174.3|197024.3|197285.8|197135.8|197170.6|197020.6|413
1654129200000|2022-06-02 00:20:00|197172.8|197022.8|197072.7|196922.7|197173.6|197023.6|197062.4|196912.4|510
1654129500000|2022-06-02 00:25:00|197069.2|196919.2|197082.9|196932.9|197108.4|196958.4|197055|196905|566
1654129800000|2022-06-02 00:30:00|197083.5|196933.5|197130.9|196980.9|197142.1|196992.1|197079.1|196929.1|524
1654130100000|2022-06-02 00:35:00|197131|196981|197068.2|196918.2|197150.7|197000.7|197066.7|196916.7|404
1654130400000|2022-06-02 00:40:00|197068.6|196918.6|197032.2|196882.2|197085|196935|197020.5|196870.5|519
1654130700000|2022-06-02 00:45:00|197030.6|196880.6|197023.1|196873.1|197049.1|196899.1|197008.1|196858.1|441
1654131000000|2022-06-02 00:50:00|197023.2|196873.2|197077.3|196927.3|197082.1|196932.1|197015.5|196865.5|482
1654131300000|2022-06-02 00:55:00|197100.1|196950.1|197137.7|196987.7|197147.1|196997.1|197095.3|196945.3|403
1654131600000|2022-06-02 01:00:00|197135.7|196985.7|197168.8|197018.8|197214.6|197064.6|197099.6|196949.6|461
1654131900000|2022-06-02 01:05:00|197168.9|197018.9|197141.2|196991.2|197207.8|197057.8|197141.2|196991.2|472
1654132200000|2022-06-02 01:10:00|197141.8|196991.8|197142.1|196992.1|197180.4|197030.4|197131.4|196981.4|483
1654132500000|2022-06-02 01:15:00|197143|196993|197166.2|197016.2|197213.2|197063.2|197123.5|196973.5|564
1654132800000|2022-06-02 01:20:00|197165.5|197015.5|197166.7|197016.7|197173.9|197023.9|197091.7|196941.7|498
1654133100000|2022-06-02 01:25:00|197166.4|197016.4|197101.5|196951.5|197187.1|197037.1|197090.2|196940.2|424
1654133400000|2022-06-02 01:30:00|197102.3|196952.3|197094|196944|197112|196962|197074.9|196924.9|474
1654133700000|2022-06-02 01:35:00|197096.9|196946.9|197073.4|196923.4|197135.9|196985.9|197065.5|196915.5|439
1654134000000|2022-06-02 01:40:00|197077.9|196927.9|197144.6|196994.6|197161.7|197011.7|197066.9|196916.9|397
1654134300000|2022-06-02 01:45:00|197143.5|196993.5|197103.1|196953.1|197158.7|197008.7|197089.2|196939.2|443
1654134600000|2022-06-02 01:50:00|197103.2|196953.2|197051.8|196901.8|197130.6|196980.6|197032.8|196882.8|459
1654134900000|2022-06-02 01:55:00|197054|196904|197101.9|196951.9|197108.1|196958.1|197045.6|196895.6|468
1654135200000|2022-06-02 02:00:00|197098.1|196948.1|197138.7|196988.7|197186.3|197036.3|197090|196940|556
1654135500000|2022-06-02 02:05:00|197138.9|196988.9|197102.9|196952.9|197163.4|197013.4|197086.3|196936.3|487
1654135800000|2022-06-02 02:10:00|197103.9|196953.9|197087.1|196937.1|197126.9|196976.9|197085.3|196935.3|382
1654136100000|2022-06-02 02:15:00|197087.7|196937.7|197042.2|196892.2|197107.2|196957.2|197021.2|196871.2|430
1654136400000|2022-06-02 02:20:00|197041.8|196891.8|197081|196931|197099|196949|197030|196880|419
1654136700000|2022-06-02 02:25:00|197081.6|196931.6|197069.4|196919.4|197086.8|196936.8|197063.6|196913.6|464
1654137000000|2022-06-02 02:30:00|197049|196899|197052.6|196902.6|197082.3|196932.3|197046.5|196896.5|394
1654137300000|2022-06-02 02:35:00|197053.5|196903.5|197107|196957|197112.4|196962.4|197045.3|196895.3|405
1654137600000|2022-06-02 02:40:00|197107.7|196957.7|197166.7|197016.7|197179.7|197029.7|197102.6|196952.6|390
1654137900000|2022-06-02 02:45:00|197167|197017|197173.7|197023.7|197203.9|197053.9|197162.7|197012.7|420
1654138200000|2022-06-02 02:50:00|197175.1|197025.1|197175.8|197025.8|197197.6|197047.6|197164.1|197014.1|374
1654138500000|2022-06-02 02:55:00|197180.1|197030.1|197244.2|197094.2|197251.9|197101.9|197167.5|197017.5|407
1654138800000|2022-06-02 03:00:00|197245.6|197095.6|197236.2|197086.2|197249.7|197099.7|197223.4|197073.4|381
1654139100000|2022-06-02 03:05:00|197235.8|197085.8|197240.1|197090.1|197249.9|197099.9|197215.1|197065.1|332
1654139400000|2022-06-02 03:10:00|197242.1|197092.1|197240.4|197090.4|197253.3|197103.3|197232.4|197082.4|324
1654139700000|2022-06-02 03:15:00|197237.6|197087.6|197239.4|197089.4|197241.6|197091.6|197212.5|197062.5|318
1654140000000|2022-06-02 03:20:00|197237.8|197087.8|197188.7|197038.7|197238.7|197088.7|197164.4|197014.4|413
1654140300000|2022-06-02 03:25:00|197190.5|197040.5|197189|197039|197197.5|197047.5|197177.9|197027.9|296
1654140600000|2022-06-02 03:30:00|197189.8|197039.8|197209.2|197059.2|197217.3|197067.3|197178.8|197028.8|398
1654140900000|2022-06-02 03:35:00|197209.6|197059.6|197209.8|197059.8|197230.5|197080.5|197203|197053|350
1654141200000|2022-06-02 03:40:00|197210.5|197060.5|197203.4|197053.4|197217|197067|197188.9|197038.9|361
1654141500000|2022-06-02 03:45:00|197203.7|197053.7|197179.5|197029.5|197221.9|197071.9|197165.5|197015.5|383
1654141800000|2022-06-02 03:50:00|197167.7|197017.7|197203.7|197053.7|197218.6|197068.6|197161.9|197011.9|339
1654142100000|2022-06-02 03:55:00|197206.2|197056.2|197190.5|197040.5|197216.4|197066.4|197184|197034|327
1654142400000|2022-06-02 04:00:00|197191.6|197041.6|197157.2|197007.2|197199.7|197049.7|197150.5|197000.5|474
1654142700000|2022-06-02 04:05:00|197157.9|197007.9|197165.3|197015.3|197198.1|197048.1|197146.6|196996.6|529
1654143000000|2022-06-02 04:10:00|197165|197015|197158.9|197008.9|197167.8|197017.8|197142.3|196992.3|426
1654143300000|2022-06-02 04:15:00|197158.6|197008.6|197134.5|196984.5|197185.7|197035.7|197127.4|196977.4|328
1654143600000|2022-06-02 04:20:00|197125.4|196975.4|197138.3|196988.3|197153.1|197003.1|197122.5|196972.5|327
1654143900000|2022-06-02 04:25:00|197136.3|196986.3|197149.5|196999.5|197161.1|197011.1|197123.6|196973.6|255
1654144200000|2022-06-02 04:30:00|197155|197005|197134.7|196984.7|197155|197005|197128.9|196978.9|289
1654144500000|2022-06-02 04:35:00|197134.8|196984.8|197113.8|196963.8|197157.6|197007.6|197098.3|196948.3|443
1654144800000|2022-06-02 04:40:00|197111.2|196961.2|197112.1|196962.1|197114|196964|197099|196949|421
1654145100000|2022-06-02 04:45:00|197112.9|196962.9|197112|196962|197133.7|196983.7|197100.8|196950.8|429
1654145400000|2022-06-02 04:50:00|197113.4|196963.4|197107.9|196957.9|197138.3|196988.3|197096.8|196946.8|325
1654145700000|2022-06-02 04:55:00|197113.6|196963.6|197116.2|196966.2|197122.5|196972.5|197091|196941|231
1654146000000|2022-06-02 05:00:00|197114.4|196964.4|197134.2|196984.2|197136.7|196986.7|197081.1|196931.1|396
1654146300000|2022-06-02 05:05:00|197134.1|196984.1|197157.9|197007.9|197165.4|197015.4|197127.5|196977.5|373
1654146600000|2022-06-02 05:10:00|197156.6|197006.6|197250|197100|197250|197100|197154.8|197004.8|403
1654146900000|2022-06-02 05:15:00|197263|197113|197245|197095|197289.2|197139.2|197236.9|197086.9|405
1654147200000|2022-06-02 05:20:00|197245.5|197095.5|197199.1|197049.1|197247.5|197097.5|197181.8|197031.8|425
1654147500000|2022-06-02 05:25:00|197198|197048|197167.7|197017.7|197218|197068|197159.2|197009.2|470
1654147800000|2022-06-02 05:30:00|197169.1|197019.1|197207.5|197057.5|197241.1|197091.1|197158.7|197008.7|499
1654148100000|2022-06-02 05:35:00|197207.1|197057.1|197215.6|197065.6|197257.5|197107.5|197195.4|197045.4|530
1654148400000|2022-06-02 05:40:00|197215.4|197065.4|197131.9|196981.9|197219.5|197069.5|197121.7|196971.7|458
1654148700000|2022-06-02 05:45:00|197132|196982|197104.1|196954.1|197134.7|196984.7|197097.4|196947.4|435
1654149000000|2022-06-02 05:50:00|197107.2|196957.2|197084.4|196934.4|197107.8|196978|197028|196917.4|557
1654149300000|2022-06-02 05:55:00|197081.9|196931.9|197120|196970|197144.4|196994.4|197077.7|196927.7|498
1654149600000|2022-06-02 06:00:00|197119.3|196969.3|197070.8|196920.8|197125|196975|197059.7|196909.7|634
1654149900000|2022-06-02 06:05:00|197061.1|196911.1|197043|196893|197077|196927|196989.6|196839.6|590
1654150200000|2022-06-02 06:10:00|197044|196894|197062.1|196912.1|197078.1|196928.1|197039.2|196889.2|516
1654150500000|2022-06-02 06:15:00|197061.9|196911.9|197096.6|196946.6|197112.2|196962.2|197045.8|196895.8|676
1654150800000|2022-06-02 06:20:00|197100.1|196950.1|197060.1|196910.1|197121.7|196971.7|197052.6|196902.6|594
1654151100000|2022-06-02 06:25:00|197059.7|196909.7|197046.5|196896.5|197068.2|196918.2|197034.8|196884.8|501
1654151400000|2022-06-02 06:30:00|197045.9|196895.9|197027.7|196877.7|197050.8|196900.8|197016.2|196866.2|604
1654151700000|2022-06-02 06:35:00|197027.5|196877.5|197062.5|196912.5|197068.1|196925.2|196974.6|196854.4|575
1654152000000|2022-06-02 06:40:00|197062.6|196912.6|197016|196866|197071.1|196921.1|197006.1|196856.1|422
1654152300000|2022-06-02 06:45:00|197019.3|196869.3|196997.6|196847.6|197045|196903|196952.9|196836.3|466
1654152600000|2022-06-02 06:50:00|196998.2|196848.2|196927.4|196777.4|197014|196864|196890.4|196740.4|549
1654152900000|2022-06-02 06:55:00|196926.7|196776.7|196884|196734|196928|196778|196884|196734|591
1654153200000|2022-06-02 07:00:00|196887.5|196737.5|196655|196505|196889|196739|196652.3|196502.3|686
1654153500000|2022-06-02 07:05:00|196658.3|196508.3|196767.6|196617.6|196773.1|196623.1|196654.9|196504.9|712
1654153800000|2022-06-02 07:10:00|196768.6|196618.6|196680.6|196530.6|196777.4|196627.4|196680.6|196530.6|742
1654154100000|2022-06-02 07:15:00|196679.9|196529.9|196730.3|196580.3|196739.9|196589.9|196679.2|196529.2|703
1654154400000|2022-06-02 07:20:00|196730.4|196580.4|196748.3|196598.3|196752.3|196602.3|196707|196557|621
1654154700000|2022-06-02 07:25:00|196747.8|196597.8|196600.7|196450.7|196751.1|196601.1|196587.6|196437.6|680
1654155000000|2022-06-02 07:30:00|196602.2|196452.2|196655.1|196505.1|196708.2|196558.2|196601.6|196451.6|605
1654155300000|2022-06-02 07:35:00|196655.7|196505.7|196600.5|196450.5|196671.4|196521.4|196582.8|196432.8|528
1654155600000|2022-06-02 07:40:00|196600.7|196450.7|196632.6|196482.6|196650.6|196500.6|196595.6|196445.6|474
1654155900000|2022-06-02 07:45:00|196632.1|196482.1|196626.1|196476.1|196640.7|196490.7|196570.6|196420.6|627
1654156200000|2022-06-02 07:50:00|196626|196476|196581.3|196431.3|196660.1|196510.1|196568.3|196418.3|637
1654156500000|2022-06-02 07:55:00|196580.1|196430.1|196736.8|196586.8|196748|196598|196564|196414|690
1654156800000|2022-06-02 08:00:00|196736.7|196586.7|196747.9|196597.9|196755.7|196605.7|196727.9|196577.9|670
1654157100000|2022-06-02 08:05:00|196747.5|196597.5|196625.8|196475.8|196769.4|196619.4|196605.7|196455.7|633
1654157400000|2022-06-02 08:10:00|196626.2|196476.2|196609.1|196459.1|196659.2|196509.2|196585|196435|603
1654157700000|2022-06-02 08:15:00|196609.9|196459.9|196560.8|196410.8|196631.5|196481.5|196543.4|196393.4|600
1654158000000|2022-06-02 08:20:00|196559.1|196409.1|196540.1|196390.1|196560.8|196410.8|196492.4|196342.4|397
1654158300000|2022-06-02 08:25:00|196539.6|196389.6|196537|196387|196556.9|196406.9|196516.1|196366.1|316
1654158600000|2022-06-02 08:30:00|196537.9|196387.9|196460.3|196310.3|196540|196390|196459.2|196309.2|401
1654158900000|2022-06-02 08:35:00|196460.6|196310.6|196461.6|196311.6|196477.3|196327.3|196439.4|196289.4|386
1654159200000|2022-06-02 08:40:00|196461.7|196311.7|196462.3|196312.3|196484.3|196334.3|196445.9|196295.9|444
1654159500000|2022-06-02 08:45:00|196463|196313|196472|196322|196475.1|196325.1|196436.3|196286.3|422
1654159800000|2022-06-02 08:50:00|196472.8|196322.8|196444.7|196294.7|196475.4|196325.4|196385.7|196235.7|451
1654160100000|2022-06-02 08:55:00|196444|196294|196467.4|196317.4|196478.6|196328.6|196432.8|196282.8|561
1654160400000|2022-06-02 09:00:00|196488.1|196338.1|196433|196283|196526.9|196376.9|196419.5|196269.5|622
1654160700000|2022-06-02 09:05:00|196432.7|196282.7|196403.1|196253.1|196459.1|196309.1|196355.9|196205.9|522
1654161000000|2022-06-02 09:10:00|196404.3|196254.3|196389.3|196239.3|196412.1|196262.1|196384.6|196234.6|461
1654161300000|2022-06-02 09:15:00|196389.2|196239.2|196336.5|196186.5|196401.1|196251.1|196328.4|196178.4|397
1654161600000|2022-06-02 09:20:00|196335.9|196185.9|196363.9|196213.9|196385.5|196235.5|196335.6|196185.6|519
1654161900000|2022-06-02 09:25:00|196363.5|196213.5|196356.2|196206.2|196387.7|196277.8|196326.7|196202.4|544
1654162200000|2022-06-02 09:30:00|196357.7|196207.7|196391.4|196241.4|196413.9|196263.9|196350.7|196200.7|474
1654162500000|2022-06-02 09:35:00|196391.6|196241.6|196383.3|196233.3|196401.4|196251.4|196354.6|196204.6|381
1654162800000|2022-06-02 09:40:00|196383.7|196233.7|196393.4|196243.4|196398.4|196248.4|196348.3|196198.3|402
1654163100000|2022-06-02 09:45:00|196391.5|196241.5|196388.8|196238.8|196411.5|196261.5|196383.1|196233.1|477
1654163400000|2022-06-02 09:50:00|196388.6|196238.6|196393.5|196243.5|196419|196269|196388.3|196238.3|499
1654163700000|2022-06-02 09:55:00|196393.6|196243.6|196402.1|196252.1|196408.7|196258.7|196375.4|196225.4|511
1654164000000|2022-06-02 10:00:00|196400|196250|196399.5|196249.5|196431.2|196281.2|196385.5|196235.5|559
1654164300000|2022-06-02 10:05:00|196398.7|196248.7|196401.3|196251.3|196450.1|196300.1|196381|196231|524
1654164600000|2022-06-02 10:10:00|196400.2|196250.2|196389.9|196239.9|196425.1|196292.5|196342.5|196234.1|428
1654164900000|2022-06-02 10:15:00|196390.4|196240.4|196391.7|196241.7|196414.5|196264.5|196352|196202|314
1654165200000|2022-06-02 10:20:00|196392.3|196242.3|196430|196280|196437.3|196287.3|196388.5|196238.5|390
1654165500000|2022-06-02 10:25:00|196429.5|196279.5|196442.6|196292.6|196467.4|196333|196383|196278.6|398
1654165800000|2022-06-02 10:30:00|196440.5|196290.5|196449.4|196299.4|196451.2|196301.2|196429.5|196279.5|390
1654166100000|2022-06-02 10:35:00|196447.7|196297.7|196348.5|196198.5|196447.7|196329.4|196342.5|196192.5|390
1654166400000|2022-06-02 10:40:00|196348.4|196198.4|196261.9|196111.9|196354.4|196204.4|196259.6|196109.6|565
1654166700000|2022-06-02 10:45:00|196265.4|196115.4|196246.7|196096.7|196269|196119|196241.3|196091.3|484
1654167000000|2022-06-02 10:50:00|196248.7|196098.7|196292.8|196142.8|196305.2|196155.2|196247.2|196097.2|527
1654167300000|2022-06-02 10:55:00|196291.6|196141.6|196306.6|196156.6|196306.6|196156.6|196246.9|196096.9|460
1654167600000|2022-06-02 11:00:00|196307|196157|196355.6|196205.6|196361.5|196243.3|196287.7|196137.7|579
1654167900000|2022-06-02 11:05:00|196353.3|196203.3|196353|196203|196371.1|196221.1|196344.2|196194.2|439
1654168200000|2022-06-02 11:10:00|196353.1|196203.1|196390.5|196240.5|196403.6|196254.2|196295.3|196173.7|463
1654168500000|2022-06-02 11:15:00|196391.5|196241.5|196409.4|196259.4|196416.7|196310|196360|196240.4|422
1654168800000|2022-06-02 11:20:00|196410.5|196260.5|196362.3|196212.3|196412.2|196262.2|196356.6|196206.6|395
1654169100000|2022-06-02 11:25:00|196362.2|196212.2|196355.7|196205.7|196401|196251|196344.1|196194.1|476
1654169400000|2022-06-02 11:30:00|196356.9|196206.9|196418.1|196268.1|196436.1|196286.1|196305.6|196195.7|533
1654169700000|2022-06-02 11:35:00|196418.2|196268.2|196364.4|196214.4|196418.2|196275.8|196312.5|196179.1|727
1654170000000|2022-06-02 11:40:00|196365.4|196215.4|196364.1|196214.1|196388.2|196284.6|196333|196195.5|542
1654170300000|2022-06-02 11:45:00|196365.7|196215.7|196382.9|196232.9|196399.5|196298.3|196330.4|196197.3|546
1654170600000|2022-06-02 11:50:00|196328.3|196278.3|196323.2|196173.2|196399|196297.7|196286.6|196171.1|439
1654170900000|2022-06-02 11:55:00|196324.6|196174.6|196306|196156|196355.9|196254.1|196249.1|196144.9|595
1654171200000|2022-06-02 12:00:00|196304|196154|196352.9|196202.9|196365.6|196245|196273|196152.2|529
1654171500000|2022-06-02 12:05:00|196359.8|196209.8|196354.8|196204.8|196380.3|196277.6|196271.9|196170.1|591
1654171800000|2022-06-02 12:10:00|196356.1|196206.1|196434.8|196124.8|196452.1|196261.8|196293.5|196124.8|762
1654172100000|2022-06-02 12:15:00|196413.5|196103.5|196233.2|196083.2|196413.5|196174.2|196173.9|196023.9|887
1654172400000|2022-06-02 12:20:00|196233|196083|196136.8|195986.8|196233.1|196118.2|196065.7|195961.4|796
1654172700000|2022-06-02 12:25:00|196137.8|195987.8|196328.5|196058.5|196328.5|196061.8|196054.8|195951.8|677
1654173000000|2022-06-02 12:30:00|196229.5|196079.5|196283.2|196133.2|196379.3|196135.7|196118.2|195968.2|808
1654173300000|2022-06-02 12:35:00|196285.9|196135.9|196123.5|195973.5|196292.6|196159.3|196083.4|195955.6|692
1654173600000|2022-06-02 12:40:00|196125.3|195975.3|196168.1|196018.1|196176.7|196072.8|196034.3|195935.4|776
1654173900000|2022-06-02 12:45:00|196169.6|196019.6|196142.2|195992.2|196266|196145.9|196069.2|195957.2|794
1654174200000|2022-06-02 12:50:00|196141.9|195991.9|196047.5|195997.5|196141.9|196022.2|196017.4|195921.8|953
1654174500000|2022-06-02 12:55:00|196096.6|195946.6|196163.9|196013.9|196222.1|196120|196038.8|195935|960
1654174800000|2022-06-02 13:00:00|196165.2|196015.2|196118.1|195968.1|196184.5|196065.9|196036.6|195925.8|805
1654175100000|2022-06-02 13:05:00|196118.3|195968.3|196104.8|196054.8|196179|196100.1|196034.4|195931.5|863
1654175400000|2022-06-02 13:10:00|196103.1|196053.1|196120.5|195970.5|196143.9|196054.5|196051|195937.7|800
1654175700000|2022-06-02 13:15:00|196120.9|195970.9|196074.9|195924.9|196209|196107.5|196050.4|195921.6|670
1654176000000|2022-06-02 13:20:00|196075.9|195925.9|196160|196010|196161.2|196061.8|196023.9|195919.8|649
1654176300000|2022-06-02 13:25:00|196157.1|196007.1|196060|196010|196163.2|196071.8|196035.3|195938.2|677
1654176600000|2022-06-02 13:30:00|196109.7|195959.7|196064.4|195914.4|196132|196029.7|196006.4|195905.4|913
1654176900000|2022-06-02 13:35:00|196061.3|195911.3|195968.9|195918.9|196118.3|195997.8|195960.8|195888.6|969
1654177200000|2022-06-02 13:40:00|195968.8|195918.8|195944.9|195794.9|196122.2|196011.9|195900.7|195781.6|1017
1654177500000|2022-06-02 13:45:00|195946.2|195796.2|195937.2|195787.2|195986.9|195888.2|195858.5|195752.8|935
1654177800000|2022-06-02 13:50:00|195935.5|195785.5|195993.9|195943.9|196065.8|195957.1|195889|195777.5|847
1654178100000|2022-06-02 13:55:00|195995.1|195945.1|195934.2|195784.2|196084.6|195980.8|195899|195772.5|811
1654178400000|2022-06-02 14:00:00|195925.3|195775.3|195867.8|195717.8|195974|195874.4|195807.6|195706.5|864
1654178700000|2022-06-02 14:05:00|195866.9|195716.9|195845.9|195695.9|195900.4|195816.1|195776.7|195689.5|837
1654179000000|2022-06-02 14:10:00|195846.9|195696.9|195587.4|195437.4|195853.3|195746.9|195483.8|195393.9|1006
1654179300000|2022-06-02 14:15:00|195591.6|195441.6|195654.7|195604.7|195696.5|195621.6|195532.7|195431.2|834
1654179600000|2022-06-02 14:20:00|195655.8|195605.8|195887.5|195737.5|195890.6|195771|195555.7|195447.8|993
1654179900000|2022-06-02 14:25:00|195846.6|195796.6|195830.8|195680.8|195908.3|195811.1|195744.7|195645.8|930
1654180200000|2022-06-02 14:30:00|195828.5|195678.5|195664.3|195514.3|195886.4|195783.2|195597.5|195477.1|836
1654180500000|2022-06-02 14:35:00|195662.9|195512.9|195649.3|195499.3|195791.7|195675.9|195605.9|195496.1|851
1654180800000|2022-06-02 14:40:00|195647|195497|195588.7|195438.7|195711.6|195587.2|195526.2|195430.4|855
1654181100000|2022-06-02 14:45:00|195590|195440|195661.4|195511.4|195712.4|195603.5|195540.9|195438.8|839
1654181400000|2022-06-02 14:50:00|195661.3|195511.3|195598.2|195448.2|195701.7|195593.6|195547.9|195448|871
1654181700000|2022-06-02 14:55:00|195601.3|195451.3|195508.6|195458.6|195601.3|195498.6|195494.8|195400.4|924
1654182000000|2022-06-02 15:00:00|195511.9|195461.9|195640.4|195490.4|195724.7|195609.1|195511.1|195413.4|977
1654182300000|2022-06-02 15:05:00|195637|195487|195433.6|195283.6|195650.4|195542.6|195399.3|195249.3|817
1654182600000|2022-06-02 15:10:00|195433.8|195283.8|195389.5|195239.5|195437.2|195305.7|195319.1|195211.6|683
1654182900000|2022-06-02 15:15:00|195398.8|195248.8|195400|195250|195414.7|195305.7|195316.6|195209.2|724
1654183200000|2022-06-02 15:20:00|195398.9|195248.9|195453.8|195303.8|195465.8|195361.7|195297.9|195196.7|885
1654183500000|2022-06-02 15:25:00|195445|195295|195497.8|195347.8|195523.1|195417.9|195379|195275.7|833
1654183800000|2022-06-02 15:30:00|195492.1|195342.1|195488.3|195338.3|195597.8|195509.7|195424.9|195322.6|799
1654184100000|2022-06-02 15:35:00|195487.7|195337.7|195578.9|195428.9|195601.3|195493.5|195461.4|195337.7|698
1654184400000|2022-06-02 15:40:00|195578.6|195428.6|195511.8|195361.8|195580|195472.2|195411.3|195308.8|678
1654184700000|2022-06-02 15:45:00|195511.2|195361.2|195528.8|195378.8|195562.1|195462.3|195446.6|195335.5|822
1654185000000|2022-06-02 15:50:00|195530.6|195380.6|195510.3|195360.3|195533.9|195430.2|195403.9|195303.2|841
1654185300000|2022-06-02 15:55:00|195510.7|195360.7|195632.8|195482.8|195639.5|195541.6|195466.3|195358.7|582
1654185600000|2022-06-02 16:00:00|195635.6|195485.6|195595.7|195445.7|195692.2|195588.5|195537|195436.1|637
1654185900000|2022-06-02 16:05:00|195594.4|195444.4|195637.1|195487.1|195648.1|195546.9|195524.4|195432.5|615
1654186200000|2022-06-02 16:10:00|195638.9|195488.9|195553.4|195403.4|195638.9|195527|195477.4|195372.5|617
1654186500000|2022-06-02 16:15:00|195555.2|195405.2|195558.1|195508.1|195613.7|195515.3|195502.1|195400|527
1654186800000|2022-06-02 16:20:00|195557.3|195507.3|195572.9|195422.9|195608.9|195508|195500.9|195393.4|596
1654187100000|2022-06-02 16:25:00|195572.7|195422.7|195536.8|195486.8|195612.8|195512|195522.4|195419.3|665
1654187400000|2022-06-02 16:30:00|195536.5|195486.5|195640.9|195490.9|195643.8|195542.4|195516.1|195410.4|688
1654187700000|2022-06-02 16:35:00|195641.7|195491.7|195624.1|195474.1|195679.5|195579.7|195565.4|195465.8|770
1654188000000|2022-06-02 16:40:00|195626.5|195476.5|195698.6|195548.6|195714.7|195603|195564.8|195465.1|765
1654188300000|2022-06-02 16:45:00|195697|195547|195763.8|195613.8|195766.7|195665.5|195629.2|195525.9|679
1654188600000|2022-06-02 16:50:00|195764.3|195614.3|195760.2|195610.2|195805.7|195704.2|195725.4|195577.8|600
1654188900000|2022-06-02 16:55:00|195761|195611|195830.4|195680.4|195839.9|195740.4|195720.8|195595.3|605
1654189200000|2022-06-02 17:00:00|195829.7|195679.7|195777.8|195627.8|195863.1|195766.9|195728.8|195627.3|666
1654189500000|2022-06-02 17:05:00|195776.5|195626.5|195764.4|195614.4|195799.5|195678.9|195703.9|195602.6|622
1654189800000|2022-06-02 17:10:00|195763.3|195613.3|195788.4|195638.4|195801.4|195703.5|195702.3|195595.7|723
1654190100000|2022-06-02 17:15:00|195787.8|195637.8|195726.9|195576.9|195807.2|195706.9|195695.5|195570.9|585
1654190400000|2022-06-02 17:20:00|195727.1|195577.1|195754.5|195604.5|195766.9|195667.5|195697|195577.1|671
1654190700000|2022-06-02 17:25:00|195753.9|195603.9|195745.1|195595.1|195779.5|195672.8|195680.4|195566.6|548
1654191000000|2022-06-02 17:30:00|195745.5|195595.5|195685.3|195535.3|195749|195639.1|195635.6|195526.4|619
1654191300000|2022-06-02 17:35:00|195685.1|195535.1|195655.9|195505.9|195697.3|195562.2|195597|195457.2|621
1654191600000|2022-06-02 17:40:00|195656.3|195506.3|195651.1|195501.1|195688.4|195547.6|195583.9|195475|815
1654191900000|2022-06-02 17:45:00|195653.5|195503.5|195681.4|195531.4|195694.1|195596.8|195604.6|195500.9|685
1654192200000|2022-06-02 17:50:00|195681.9|195531.9|195726.6|195576.6|195735.2|195619.4|195654.2|195529.2|647
1654192500000|2022-06-02 17:55:00|195726.2|195576.2|195618.7|195568.7|195741.2|195634.1|195615.8|195514.4|665
1654192800000|2022-06-02 18:00:00|195618.8|195568.8|195621.6|195471.6|195721.2|195597.1|195577.6|195449.9|541
1654193100000|2022-06-02 18:05:00|195622.1|195472.1|195569.5|195419.5|195629.2|195521.2|195484.5|195382.8|524
1654193400000|2022-06-02 18:10:00|195569.6|195419.6|195457.4|195407.4|195598.1|195448.1|195435.5|195332|602
1654193700000|2022-06-02 18:15:00|195457|195407|195535.6|195385.6|195567.1|195447.5|195436.8|195337.7|629
1654194000000|2022-06-02 18:20:00|195535.5|195385.5|195544.1|195394.1|195565.5|195452.4|195437.3|195335.7|561
1654194300000|2022-06-02 18:25:00|195493.8|195443.8|195574.7|195424.7|195585.8|195451.8|195466.6|195365.9|587
1654194600000|2022-06-02 18:30:00|195574.6|195424.6|195661.1|195511.1|195661.1|195517.5|195525.7|195375.7|607
1654194900000|2022-06-02 18:35:00|195661.4|195511.4|195670.2|195520.2|195711|195596.7|195616.1|195510.9|770
1654195200000|2022-06-02 18:40:00|195670|195520|195596.1|195446.1|195675|195525|195591.3|195441.3|658
1654195500000|2022-06-02 18:45:00|195596.2|195446.2|195608|195458|195647.4|195510.7|195547.5|195433.2|727
1654195800000|2022-06-02 18:50:00|195609.7|195459.7|195637.1|195487.1|195647.6|195537.9|195565.9|195457.9|821
1654196100000|2022-06-02 18:55:00|195635.4|195485.4|195683.7|195533.7|195692.4|195542.4|195588.5|195473.9|822
1654196400000|2022-06-02 19:00:00|195684.3|195534.3|195686.2|195536.2|195692.8|195581.9|195630.1|195509|872
1654196700000|2022-06-02 19:05:00|195689.1|195539.1|195733.6|195583.6|195737.2|195632.5|195650.7|195524.5|695
1654197000000|2022-06-02 19:10:00|195730|195580|195743.9|195593.9|195748.2|195598.2|195715.6|195565.6|804
1654197300000|2022-06-02 19:15:00|195743.3|195593.3|195716.2|195566.2|195793.2|195643.2|195701.3|195551.3|692
1654197600000|2022-06-02 19:20:00|195715.5|195565.5|195685.5|195535.5|195785.9|195635.9|195655|195512.5|670
1654197900000|2022-06-02 19:25:00|195682.9|195532.9|195618.7|195568.7|195710.7|195587.5|195614.3|195515.1|589
1654198200000|2022-06-02 19:30:00|195619|195569|195606.1|195456.1|195684.7|195575.3|195561|195454.5|529
1654198500000|2022-06-02 19:35:00|195606.7|195456.7|195555.5|195405.5|195612.8|195483.9|195532.7|195395.5|452
1654198800000|2022-06-02 19:40:00|195555.7|195405.7|195529.5|195379.5|195559.9|195427.2|195468.3|195367.4|518
1654199100000|2022-06-02 19:45:00|195522.2|195372.2|195594.2|195444.2|195607.6|195503.2|195511.9|195361.9|537
1654199400000|2022-06-02 19:50:00|195590.4|195440.4|195552.6|195402.6|195613.5|195469|195513|195392.7|635
1654199700000|2022-06-02 19:55:00|195554.2|195404.2|195550.5|195400.5|195562.3|195412.3|195504.7|195354.7|687
1654200000000|2022-06-02 20:00:00|195552.2|195402.2|195532.3|195382.3|195574.4|195424.4|195508.7|195358.7|612
1654200300000|2022-06-02 20:05:00|195531.7|195381.7|195480.2|195330.2|195533.5|195393.6|195436.3|195329.1|414
1654200600000|2022-06-02 20:10:00|195479.6|195329.6|195493.6|195343.6|195498.5|195355.4|195405.4|195314.6|430
1654200900000|2022-06-02 20:15:00|195493.8|195343.8|195503.1|195353.1|195506.3|195356.3|195486.8|195336.8|349
1654201200000|2022-06-02 20:20:00|195502.7|195352.7|195496.4|195346.4|195509|195359|195478.5|195328.5|501
1654201500000|2022-06-02 20:25:00|195497.8|195347.8|195521.9|195371.9|195521.9|195371.9|195475.6|195325.6|388
1654201800000|2022-06-02 20:30:00|195526.6|195376.6|195501.9|195351.9|195532.9|195382.9|195489.9|195339.9|387
1654202100000|2022-06-02 20:35:00|195502.3|195352.3|195455.1|195305.1|195507.6|195357.6|195451.6|195301.6|360
1654202400000|2022-06-02 20:40:00|195457.3|195307.3|195458.1|195308.1|195504.9|195364.9|195414.1|195305.9|375
1654202700000|2022-06-02 20:45:00|195458.8|195308.8|195485.1|195335.1|195504.5|195354.5|195458.1|195308.1|394
1654203000000|2022-06-02 20:50:00|195486.4|195336.4|195480.2|195330.2|195511.9|195361.9|195473.5|195323.5|268
1654203300000|2022-06-02 20:55:00|195478.9|195328.9|195431.9|195134.7|195565.6|195370.4|195357.1|195129|509
1654203600000|2022-06-02 21:00:00|195431.1|195136.3|195440.1|195290.1|195502.4|195290.1|195409.4|195099.4|72
1654203900000|2022-06-02 21:05:00|195440.6|195290.6|195332.7|195182.7|195503.7|195294.9|195320.4|195158.6|135
1654204200000|2022-06-02 21:10:00|195344.1|195194.1|195338.8|195188.8|195413.8|195208.5|195313|195123.1|258
1654204500000|2022-06-02 21:15:00|195338.9|195188.9|195341|195191|195396.4|195202.7|195281.7|195125.9|176
1654204800000|2022-06-02 21:20:00|195339.4|195189.4|195482.9|195172.9|195496|195249.7|195300.9|195104.2|302
1654205100000|2022-06-02 21:25:00|195482.6|195172.6|195469.8|195159.8|195628.8|195318.8|195457.7|195147.7|407
1654205400000|2022-06-02 21:30:00|195466.8|195156.8|195439|195172.7|195491.6|195237.6|195384.1|195143.9|544
1654205700000|2022-06-02 21:35:00|195459.9|195157.9|195387.6|195237.6|195464|195255.4|195355.4|195070.3|134
1654206000000|2022-06-02 21:40:00|195409.1|195136.2|195374.1|195224.1|195454.1|195257.1|195356.6|195116.7|117
1654206300000|2022-06-02 21:45:00|195391.3|195241.3|195514.1|195204.1|195586.8|195276.8|195358.4|195116.8|195
1654206600000|2022-06-02 21:50:00|195521.1|195211.1|195548|195238|195582.7|195272.7|195511.2|195201.2|206
1654206900000|2022-06-02 21:55:00|195552|195242|195558.4|195248.4|195591|195281|195463.9|195153.9|197
1654207200000|2022-06-02 22:00:00|195565.1|195255.1|195417|195267|195581.4|195306.2|195416.4|195185.5|643
1654207500000|2022-06-02 22:05:00|195415|195265|195394.2|195244.2|195473.8|195274.1|195369.5|195163.7|575
1654207800000|2022-06-02 22:10:00|195393.4|195243.4|195446.3|195296.3|195462.2|195312.2|195384.6|195234.6|473
1654208100000|2022-06-02 22:15:00|195445.9|195295.9|195439.5|195289.5|195517|195303.5|195427.5|195251|223
1654208400000|2022-06-02 22:20:00|195443.7|195293.7|195440.4|195290.4|195447.2|195297.2|195413.2|195263.2|153
1654208700000|2022-06-02 22:25:00|195443.2|195293.2|195440.3|195290.3|195491.6|195309.4|195411.9|195229.9|161
1654209000000|2022-06-02 22:30:00|195443.5|195293.5|195438.1|195288.1|195452.1|195302.1|195410.4|195260.4|206
1654209300000|2022-06-02 22:35:00|195418.5|195268.5|195439.4|195289.4|195448.9|195298.9|195409.3|195259.3|207
1654209600000|2022-06-02 22:40:00|195439.3|195289.3|195476.1|195326.1|195484.2|195334.2|195432.7|195282.7|451
1654209900000|2022-06-02 22:45:00|195476.3|195326.3|195473.2|195323.2|195488.4|195338.4|195452|195302|185
1654210200000|2022-06-02 22:50:00|195470.7|195320.7|195482.3|195332.3|195491.6|195341.6|195455.2|195305.2|157
1654210500000|2022-06-02 22:55:00|195471.9|195321.9|195494.4|195344.4|195510.4|195360.4|195453.2|195303.2|196
1654210800000|2022-06-02 23:00:00|195504|195354|195496.4|195346.4|195519.4|195369.4|195488.7|195338.7|211
1654211100000|2022-06-02 23:05:00|195493.7|195343.7|195502.6|195352.6|195513.7|195363.7|195484.3|195334.3|227
1654211400000|2022-06-02 23:10:00|195502.1|195352.1|195505.1|195355.1|195510.4|195360.4|195481|195331|310
1654211700000|2022-06-02 23:15:00|195520|195370|195516.1|195366.1|195529.4|195379.4|195489|195339|233
1654212000000|2022-06-02 23:20:00|195516.8|195366.8|195532.8|195382.8|195540.8|195390.8|195510.1|195360.1|256
1654212300000|2022-06-02 23:25:00|195533.1|195383.1|195521.7|195371.7|195533.8|195383.8|195514.9|195364.9|241
1654212600000|2022-06-02 23:30:00|195520.8|195370.8|195478|195328|195548.1|195398.1|195474.7|195324.7|255
1654212900000|2022-06-02 23:35:00|195476.8|195326.8|195464.4|195314.4|195502.8|195352.8|195432.1|195282.1|440
1654213200000|2022-06-02 23:40:00|195467.6|195317.6|195488.7|195338.7|195501.2|195351.2|195466|195316|415
1654213500000|2022-06-02 23:45:00|195493.9|195343.9|195507|195357|195517.5|195367.5|195482.6|195332.6|479
1654213800000|2022-06-02 23:50:00|195509.4|195359.4|195506.6|195356.6|195523.8|195373.8|195499.6|195349.6|307
1654214100000|2022-06-02 23:55:00|195507.7|195357.7|195500.8|195350.8|195516.5|195366.5|195489|195339|419
1654214400000|2022-06-03 00:00:00|195503.8|195353.8|195530.2|195380.2|195562.8|195412.8|195503.8|195353.8|410
1654214700000|2022-06-03 00:05:00|195528.6|195378.6|195527.8|195377.8|195550.9|195400.9|195477.4|195327.4|301
1654215000000|2022-06-03 00:10:00|195528.6|195378.6|195551.2|195401.2|195555.8|195405.8|195509.6|195359.6|335
1654215300000|2022-06-03 00:15:00|195551.8|195401.8|195547.3|195397.3|195566.4|195416.4|195527.6|195377.6|315
1654215600000|2022-06-03 00:20:00|195547.1|195397.1|195449|195299|195554.4|195404.4|195433.4|195283.4|459
1654215900000|2022-06-03 00:25:00|195447.4|195297.4|195425.1|195275.1|195459.3|195309.3|195409.1|195259.1|443
1654216200000|2022-06-03 00:30:00|195425.5|195275.5|195323.3|195173.3|195430.1|195280.1|195315.7|195165.7|592
1654216500000|2022-06-03 00:35:00|195322.8|195172.8|195383.2|195233.2|195391.3|195241.3|195301.4|195151.4|557
1654216800000|2022-06-03 00:40:00|195383.9|195233.9|195385.2|195235.2|195419.3|195269.3|195372.8|195222.8|509
1654217100000|2022-06-03 00:45:00|195385.8|195235.8|195412|195262|195416.6|195266.6|195375.9|195225.9|566
1654217400000|2022-06-03 00:50:00|195412.1|195262.1|195409.1|195259.1|195438|195288|195397.1|195247.1|613
1654217700000|2022-06-03 00:55:00|195407|195257|195454.9|195304.9|195463.3|195313.3|195404.4|195254.4|479
1654218000000|2022-06-03 01:00:00|195454.6|195304.6|195446.5|195296.5|195489.7|195339.7|195443.8|195293.8|473
1654218300000|2022-06-03 01:05:00|195446.3|195296.3|195464|195314|195480.1|195330.1|195432.8|195282.8|438
1654218600000|2022-06-03 01:10:00|195464.3|195314.3|195502.2|195352.2|195516.7|195366.7|195454.3|195304.3|448
1654218900000|2022-06-03 01:15:00|195499.4|195349.4|195501.5|195351.5|195543.5|195393.5|195483.7|195333.7|438
1654219200000|2022-06-03 01:20:00|195501.7|195351.7|195506.2|195356.2|195516.5|195366.5|195468.4|195318.4|543
1654219500000|2022-06-03 01:25:00|195505|195355|195537.5|195387.5|195542.3|195392.3|195502.7|195352.7|540
1654219800000|2022-06-03 01:30:00|195537.7|195387.7|195531.8|195381.8|195538.6|195388.6|195475.3|195325.3|510
1654220100000|2022-06-03 01:35:00|195531.5|195381.5|195474.8|195324.8|195536.2|195386.2|195470.5|195320.5|454
1654220400000|2022-06-03 01:40:00|195474|195324|195405.4|195255.4|195475.7|195325.7|195402.3|195252.3|447
1654220700000|2022-06-03 01:45:00|195406.8|195256.8|195431.3|195281.3|195439.7|195289.7|195395.9|195245.9|355
1654221000000|2022-06-03 01:50:00|195440.8|195290.8|195456.6|195306.6|195474.5|195324.5|195418.5|195268.5|404
1654221300000|2022-06-03 01:55:00|195457.7|195307.7|195457.9|195307.9|195469.8|195319.8|195409.3|195259.3|466
1654221600000|2022-06-03 02:00:00|195458.1|195308.1|195447.3|195297.3|195474.3|195324.3|195434.8|195284.8|499
1654221900000|2022-06-03 02:05:00|195446.1|195296.1|195525.9|195375.9|195537.6|195387.6|195434.4|195284.4|455
1654222200000|2022-06-03 02:10:00|195525.8|195375.8|195471.3|195321.3|195527.4|195377.4|195465.9|195315.9|324
1654222500000|2022-06-03 02:15:00|195467.2|195317.2|195446.4|195296.4|195469.9|195319.9|195419.6|195269.6|352
1654222800000|2022-06-03 02:20:00|195444.4|195294.4|195421.9|195271.9|195474.6|195324.6|195413.5|195263.5|384
1654223100000|2022-06-03 02:25:00|195422.3|195272.3|195434.5|195284.5|195457.5|195307.5|195417.1|195267.1|431
1654223400000|2022-06-03 02:30:00|195440.6|195290.6|195474.7|195324.7|195487.6|195337.6|195429.3|195279.3|400
1654223700000|2022-06-03 02:35:00|195475.2|195325.2|195488.1|195338.1|195494.5|195344.5|195465.4|195315.4|356
1654224000000|2022-06-03 02:40:00|195487.5|195337.5|195467.3|195317.3|195525.7|195375.7|195467.3|195317.3|433
1654224300000|2022-06-03 02:45:00|195472.2|195322.2|195487.7|195337.7|195522.2|195372.2|195466.7|195316.7|432
1654224600000|2022-06-03 02:50:00|195488.6|195338.6|195473.3|195323.3|195510.2|195360.2|195467.9|195317.9|371
1654224900000|2022-06-03 02:55:00|195472.7|195322.7|195480.4|195330.4|195483.1|195333.1|195456|195306|357
1654225200000|2022-06-03 03:00:00|195480|195330|195479.3|195329.3|195494.1|195344.1|195449.1|195299.1|400
1654225500000|2022-06-03 03:05:00|195479.5|195329.5|195489|195339|195494.4|195344.4|195465.5|195315.5|271
1654225800000|2022-06-03 03:10:00|195489.6|195339.6|195480.7|195330.7|195531.1|195381.1|195467.4|195317.4|349
1654226100000|2022-06-03 03:15:00|195479.7|195329.7|195500.8|195350.8|195512.8|195362.8|195461.4|195311.4|375
1654226400000|2022-06-03 03:20:00|195495.5|195345.5|195487.4|195337.4|195517.1|195367.1|195463.3|195313.3|333
1654226700000|2022-06-03 03:25:00|195486.2|195336.2|195471.8|195321.8|195495.6|195345.6|195464.8|195314.8|352
1654227000000|2022-06-03 03:30:00|195471.6|195321.6|195493.2|195343.2|195517.4|195367.4|195469.3|195319.3|340
1654227300000|2022-06-03 03:35:00|195494|195344|195480.6|195330.6|195565.3|195357.9|195461.6|195298.1|276
1654227600000|2022-06-03 03:40:00|195482.1|195332.1|195491.3|195341.3|195506.4|195356.4|195478.5|195328.5|267
1654227900000|2022-06-03 03:45:00|195490|195340|195497.8|195347.8|195513.8|195363.8|195466.4|195316.4|340
1654228200000|2022-06-03 03:50:00|195498.1|195348.1|195497.3|195347.3|195514.1|195364.1|195473.4|195323.4|309
1654228500000|2022-06-03 03:55:00|195497|195347|195502|195352|195521.6|195371.6|195479.8|195329.8|304
1654228800000|2022-06-03 04:00:00|195502.1|195352.1|195516.4|195366.4|195547.8|195397.8|195493.2|195343.2|352
1654229100000|2022-06-03 04:05:00|195514.8|195364.8|195494.5|195344.5|195526|195376|195476.2|195326.2|288
1654229400000|2022-06-03 04:10:00|195499.2|195349.2|195462.5|195312.5|195520.5|195370.5|195462.2|195312.2|360
1654229700000|2022-06-03 04:15:00|195474.1|195324.1|195472.4|195322.4|195491.9|195341.9|195447.6|195297.6|340
1654230000000|2022-06-03 04:20:00|195468.9|195318.9|195495.3|195345.3|195514.3|195364.3|195444.4|195294.4|355
1654230300000|2022-06-03 04:25:00|195499.5|195349.5|195477|195327|195507.9|195357.9|195474.7|195324.7|317
1654230600000|2022-06-03 04:30:00|195478.4|195328.4|195471.6|195321.6|195484.1|195334.1|195454.6|195304.6|300
1654230900000|2022-06-03 04:35:00|195469.2|195319.2|195509.4|195359.4|195560.5|195410.5|195459.2|195309.2|286
1654231200000|2022-06-03 04:40:00|195507.5|195357.5|195506.5|195356.5|195525.7|195375.7|195499.2|195349.2|278
1654231500000|2022-06-03 04:45:00|195507.1|195357.1|195507.7|195357.7|195522|195372|195472.3|195322.3|280
1654231800000|2022-06-03 04:50:00|195505.5|195355.5|195535.4|195385.4|195559.2|195409.2|195499.9|195349.9|407
1654232100000|2022-06-03 04:55:00|195536.5|195386.5|195517.7|195367.7|195556|195406|195511.5|195361.5|375
1654232400000|2022-06-03 05:00:00|195525.4|195375.4|195474.7|195324.7|195530.6|195380.6|195469.1|195319.1|344
1654232700000|2022-06-03 05:05:00|195476.3|195326.3|195477.6|195327.6|195494.2|195344.2|195445.5|195295.5|379
1654233000000|2022-06-03 05:10:00|195478|195328|195491|195341|195519.9|195369.9|195478|195328|475
1654233300000|2022-06-03 05:15:00|195491.4|195341.4|195488|195338|195511.4|195361.4|195471.6|195321.6|385
1654233600000|2022-06-03 05:20:00|195487.6|195337.6|195472.5|195322.5|195496.9|195346.9|195471.6|195321.6|382
1654233900000|2022-06-03 05:25:00|195475|195325|195435.9|195285.9|195475|195325|195406.2|195256.2|466
1654234200000|2022-06-03 05:30:00|195431.9|195281.9|195440.9|195290.9|195451|195301|195405.4|195255.4|358
1654234500000|2022-06-03 05:35:00|195428.7|195278.7|195438.9|195288.9|195468.1|195318.1|195416.7|195266.7|357
1654234800000|2022-06-03 05:40:00|195438.8|195288.8|195471.1|195321.1|195474.8|195324.8|195422.9|195272.9|472
1654235100000|2022-06-03 05:45:00|195471.8|195321.8|195446.1|195296.1|195483.7|195333.7|195437|195287|445
1654235400000|2022-06-03 05:50:00|195446.2|195296.2|195408|195258|195451.2|195301.2|195401.6|195251.6|397
1654235700000|2022-06-03 05:55:00|195408.8|195258.8|195439.9|195289.9|195464.5|195314.5|195397.1|195247.1|387
1654236000000|2022-06-03 06:00:00|195438.2|195288.2|195488.1|195338.1|195536.1|195386.1|195437|195287|475
1654236300000|2022-06-03 06:05:00|195488.2|195338.2|195472.1|195322.1|195527.8|195377.8|195465.5|195315.5|529
1654236600000|2022-06-03 06:10:00|195472.4|195322.4|195487.3|195337.3|195495.7|195345.7|195438.4|195288.4|630
1654236900000|2022-06-03 06:15:00|195486.9|195336.9|195451.7|195301.7|195490.5|195340.5|195437.4|195287.4|487
1654237200000|2022-06-03 06:20:00|195448.9|195298.9|195402.4|195252.4|195455.5|195305.5|195397.8|195247.8|555
1654237500000|2022-06-03 06:25:00|195401.7|195251.7|195458.8|195308.8|195470.4|195320.4|195393.3|195243.3|578
1654237800000|2022-06-03 06:30:00|195457.8|195307.8|195484.2|195334.2|195484.2|195334.2|195413.8|195263.8|604
1654238100000|2022-06-03 06:35:00|195482.7|195332.7|195459.1|195309.1|195485.1|195335.1|195440.5|195290.5|448
1654238400000|2022-06-03 06:40:00|195461.8|195311.8|195470.1|195320.1|195495.8|195345.8|195437.2|195287.2|539
1654238700000|2022-06-03 06:45:00|195470.3|195320.3|195490.2|195340.2|195491.8|195341.8|195441.3|195291.3|503
1654239000000|2022-06-03 06:50:00|195489.9|195339.9|195545.7|195395.7|195554.8|195404.8|195485.9|195335.9|650
1654239300000|2022-06-03 06:55:00|195550.5|195400.5|195531.2|195381.2|195558.1|195408.1|195506|195356|663
1654239600000|2022-06-03 07:00:00|195533.3|195383.3|195629.9|195479.9|195644.6|195494.6|195531|195381|688
1654239900000|2022-06-03 07:05:00|195636.6|195486.6|195678.8|195528.8|195733.5|195583.5|195636.3|195486.3|698
1654240200000|2022-06-03 07:10:00|195678.3|195528.3|195633.2|195483.2|195692.9|195542.9|195623.9|195473.9|580
1654240500000|2022-06-03 07:15:00|195633.3|195483.3|195637.3|195487.3|195693.5|195543.5|195617.1|195467.1|567
1654240800000|2022-06-03 07:20:00|195635.8|195485.8|195593|195443|195665.6|195515.6|195550|195400|583
1654241100000|2022-06-03 07:25:00|195592.9|195442.9|195581.5|195431.5|195626.8|195476.8|195567.9|195417.9|576
1654241400000|2022-06-03 07:30:00|195581.1|195431.1|195478|195328|195592.2|195442.2|195425.9|195318.7|482
1654241700000|2022-06-03 07:35:00|195477.9|195327.9|195472.7|195322.7|195514.9|195364.9|195442|195292|603
1654242000000|2022-06-03 07:40:00|195472.2|195322.2|195497.5|195347.5|195515.5|195365.5|195452.1|195302.1|642
1654242300000|2022-06-03 07:45:00|195494.5|195344.5|195512|195362|195514.4|195364.4|195473.2|195323.2|626
1654242600000|2022-06-03 07:50:00|195511.2|195361.2|195481.2|195331.2|195523.2|195373.2|195443.6|195293.6|619
1654242900000|2022-06-03 07:55:00|195478.2|195328.2|195513|195363|195516.3|195366.3|195439.6|195289.6|665
1654243200000|2022-06-03 08:00:00|195512.8|195362.8|195423.4|195273.4|195551.9|195401.9|195415|195265|638
1654243500000|2022-06-03 08:05:00|195428.8|195278.8|195418|195268|195445|195301.1|195351.1|195236.9|540
1654243800000|2022-06-03 08:10:00|195423.9|195273.9|195413|195263|195432|195335|195361.5|195211.5|581
1654244100000|2022-06-03 08:15:00|195413.4|195263.4|195430|195280|195456.6|195306.6|195382.4|195232.4|563
1654244400000|2022-06-03 08:20:00|195430.6|195280.6|195293.9|195143.9|195437.9|195287.9|195290.9|195140.9|672
1654244700000|2022-06-03 08:25:00|195294.2|195144.2|195321.1|195171.1|195344.7|195224.2|195256.1|195144.2|438
1654245000000|2022-06-03 08:30:00|195323.1|195173.1|195301.6|195151.6|195329.9|195179.9|195285.9|195135.9|447
1654245300000|2022-06-03 08:35:00|195303.9|195153.9|195318.7|195168.7|195323.3|195173.3|195287.8|195137.8|366
1654245600000|2022-06-03 08:40:00|195319.3|195169.3|195291.7|195141.7|195335|195185|195282|195132|286
1654245900000|2022-06-03 08:45:00|195292|195142|195323|195173|195344.9|195194.9|195277.8|195127.8|439
1654246200000|2022-06-03 08:50:00|195322.4|195172.4|195369.2|195219.2|195375.9|195225.9|195322.4|195172.4|447
1654246500000|2022-06-03 08:55:00|195366.8|195216.8|195364.7|195214.7|195377.6|195227.6|195356.9|195206.9|381
1654246800000|2022-06-03 09:00:00|195371.5|195221.5|195493.2|195343.2|195496.5|195346.5|195360.8|195210.8|530
1654247100000|2022-06-03 09:05:00|195493.1|195343.1|195453.2|195303.2|195493.2|195343.2|195427|195277|540
1654247400000|2022-06-03 09:10:00|195450.9|195300.9|195409.7|195259.7|195457.9|195307.9|195388.9|195238.9|584
1654247700000|2022-06-03 09:15:00|195410.4|195260.4|195516.1|195366.1|195520|195370|195378.9|195228.9|553
1654248000000|2022-06-03 09:20:00|195517.3|195367.3|195536.7|195386.7|195554|195404|195513.5|195363.5|440
1654248300000|2022-06-03 09:25:00|195537.4|195387.4|195558.9|195408.9|195562.6|195412.6|195534.6|195384.6|412
1654248600000|2022-06-03 09:30:00|195559.3|195409.3|195523.1|195373.1|195568.2|195418.2|195467.4|195317.4|520
1654248900000|2022-06-03 09:35:00|195520.8|195370.8|195566.8|195416.8|195608|195458|195514.4|195364.4|534
1654249200000|2022-06-03 09:40:00|195566.4|195416.4|195603.5|195453.5|195643.9|195493.9|195560.5|195410.5|478
1654249500000|2022-06-03 09:45:00|195597.2|195447.2|195615.5|195465.5|195676.7|195551|195597.2|195447.2|547
1654249800000|2022-06-03 09:50:00|195613.5|195463.5|195570.7|195420.7|195614.5|195464.5|195553.2|195403.2|549
1654250100000|2022-06-03 09:55:00|195573.3|195423.3|195563|195413|195580.5|195430.5|195538.5|195388.5|507
1654250400000|2022-06-03 10:00:00|195563.6|195413.6|195530.4|195380.4|195579.3|195429.3|195518|195368|495
1654250700000|2022-06-03 10:05:00|195530.9|195380.9|195561.2|195411.2|195573.9|195423.9|195521|195371|415
1654251000000|2022-06-03 10:10:00|195556.2|195406.2|195535.8|195385.8|195562.8|195412.8|195483.9|195333.9|497
1654251300000|2022-06-03 10:15:00|195535.9|195385.9|195477.1|195327.1|195537.6|195387.6|195476.7|195326.7|547
1654251600000|2022-06-03 10:20:00|195480.7|195330.7|195568.5|195418.5|195574.9|195424.9|195477.3|195327.3|494
1654251900000|2022-06-03 10:25:00|195569|195419|195523.8|195373.8|195574.9|195424.9|195485.8|195335.8|509
1654252200000|2022-06-03 10:30:00|195525|195375|195494.1|195344.1|195527.8|195377.8|195487.7|195337.7|288
1654252500000|2022-06-03 10:35:00|195492.7|195342.7|195581.6|195431.6|195594.9|195444.9|195478|195341.4|566
1654252800000|2022-06-03 10:40:00|195581.8|195431.8|195602.3|195452.3|195695.9|195554.6|195576.3|195429|572
1654253100000|2022-06-03 10:45:00|195603.9|195453.9|195561.9|195411.9|195610.8|195460.8|195529.7|195379.7|536
1654253400000|2022-06-03 10:50:00|195561.7|195411.7|195566.1|195416.1|195588.3|195438.3|195545.7|195395.7|465
1654253700000|2022-06-03 10:55:00|195566.2|195416.2|195579.2|195429.2|195604.3|195454.3|195558.4|195408.4|518
1654254000000|2022-06-03 11:00:00|195582|195432|195616.9|195466.9|195628.5|195478.5|195577.9|195427.9|587
1654254300000|2022-06-03 11:05:00|195620.5|195470.5|195657.6|195507.6|195676.8|195558.8|195608.4|195469|528
1654254600000|2022-06-03 11:10:00|195659.7|195509.7|195728.2|195578.2|195754.3|195604.3|195651.8|195501.8|583
1654254900000|2022-06-03 11:15:00|195728.5|195578.5|195754.9|195604.9|195766.6|195616.6|195687.8|195537.8|577
1654255200000|2022-06-03 11:20:00|195754.1|195604.1|195735.7|195585.7|195790.1|195640.1|195732.6|195582.6|573
1654255500000|2022-06-03 11:25:00|195735.8|195585.8|195736.7|195586.7|195746.9|195596.9|195720|195570|499
1654255800000|2022-06-03 11:30:00|195736.6|195586.6|195741.5|195591.5|195749.5|195599.5|195722.7|195572.7|550
1654256100000|2022-06-03 11:35:00|195741.3|195591.3|195761.1|195611.1|195774.8|195638.3|195682.2|195580.1|563
1654256400000|2022-06-03 11:40:00|195769.2|195619.2|195719.5|195569.5|195781.6|195634.5|195684.5|195563.8|493
1654256700000|2022-06-03 11:45:00|195719.3|195569.3|195745.9|195595.9|195752.1|195646.5|195696.1|195548.6|561
1654257000000|2022-06-03 11:50:00|195744.5|195594.5|195731.4|195581.4|195755.5|195646.1|195678.7|195569.6|557
1654257300000|2022-06-03 11:55:00|195730.5|195580.5|195764.2|195614.2|195809.5|195694.3|195703.1|195580.5|616
1654257600000|2022-06-03 12:00:00|195764.3|195614.3|195864.1|195714.1|195908|195797.1|195753.5|195605.5|691
1654257900000|2022-06-03 12:05:00|195861.3|195711.3|195774|195624|195883.6|195733.6|195757|195607|523
1654258200000|2022-06-03 12:10:00|195773.7|195623.7|195681.8|195531.8|195773.7|195623.7|195561|195459.8|600
1654258500000|2022-06-03 12:15:00|195680.8|195530.8|195683|195533|195735.3|195608.2|195656.2|195513.5|591
1654258800000|2022-06-03 12:20:00|195679.9|195529.9|195598.9|195448.9|195744.2|195641.2|195549.8|195443.7|690
1654259100000|2022-06-03 12:25:00|195597|195447|195580.3|195324.9|195600.1|195450.1|195462.2|195168.3|737
1654259400000|2022-06-03 12:30:00|195523.4|195213.4|195374.1|195224.1|195719.4|195502.3|195286.5|195136.5|1029
1654259700000|2022-06-03 12:35:00|195373.7|195223.7|195602.6|195452.6|195631.3|195532.1|195365.5|195215.5|1030
1654260000000|2022-06-03 12:40:00|195601|195451|195876|195726|195994.5|195882.9|195561.9|195451|1026
1654260300000|2022-06-03 12:45:00|195877.1|195727.1|195876.8|195726.8|195927.3|195807.5|195654.9|195504.9|984
1654260600000|2022-06-03 12:50:00|195874.6|195724.6|195808.2|195658.2|195972.1|195848.1|195804.4|195654.4|849
1654260900000|2022-06-03 12:55:00|195808.4|195658.4|195701.6|195551.6|195865.8|195730.5|195686.8|195549.2|832
1654261200000|2022-06-03 13:00:00|195703.3|195553.3|195337|195187|195713.8|195576.2|195333.5|195183.5|763
1654261500000|2022-06-03 13:05:00|195337.4|195187.4|195208|195058|195337.4|195190.5|195200.7|195055.4|846
1654261800000|2022-06-03 13:10:00|195201.3|195051.3|195230.2|195080.2|195239.4|195139.9|195090.7|194990.1|742
1654262100000|2022-06-03 13:15:00|195232.5|195082.5|195204.9|195054.9|195320.4|195218.4|195152.9|195053.2|719
1654262400000|2022-06-03 13:20:00|195204.4|195054.4|195221|195171|195303.6|195204|195154.5|195039.6|699
1654262700000|2022-06-03 13:25:00|195276.9|195126.9|195278.9|195128.9|195331.2|195222|195105.8|195002.2|747
1654263000000|2022-06-03 13:30:00|195273.6|195123.6|195194.2|195044.2|195377.7|195278.6|195145.1|195038.4|911
1654263300000|2022-06-03 13:35:00|195194.1|195044.1|195257.3|195207.3|195338.2|195207.3|195119.2|194992.7|802
1654263600000|2022-06-03 13:40:00|195311.6|195161.6|195293.4|195143.4|195368|195267.9|195243.4|195123.8|802
1654263900000|2022-06-03 13:45:00|195293.5|195143.5|195128.4|194978.4|195364.8|195242|195090.8|194978.4|806
1654264200000|2022-06-03 13:50:00|195124.8|194974.8|195127.4|194977.4|195209.9|195064|195043.4|194936.5|766
1654264500000|2022-06-03 13:55:00|195125.7|194975.7|195158.1|195008.1|195158.1|195014.4|195033.1|194929.8|772
1654264800000|2022-06-03 14:00:00|195156.8|195006.8|195357.4|195307.4|195410.5|195307.4|195096.4|194946.4|928
1654265100000|2022-06-03 14:05:00|195411.5|195261.5|195457|195307|195751.5|195601.5|195371.3|195241.4|927
1654265400000|2022-06-03 14:10:00|195461.5|195311.5|195570.5|195420.5|195614.1|195464.1|195461.5|195311.5|717
1654265700000|2022-06-03 14:15:00|195571.8|195421.8|195481.1|195331.1|195588|195443.7|195427|195298.8|876
1654266000000|2022-06-03 14:20:00|195481|195331|195535.4|195385.4|195604.2|195505.6|195438.1|195331|798
1654266300000|2022-06-03 14:25:00|195536|195386|195562.5|195412.5|195640.9|195540.5|195471.4|195364.6|834
1654266600000|2022-06-03 14:30:00|195565|195415|195466.5|195416.5|195695.8|195597.5|195461.5|195354.7|798
1654266900000|2022-06-03 14:35:00|195465.9|195415.9|195550.3|195500.3|195645.6|195548.5|195465.9|195368|780
1654267200000|2022-06-03 14:40:00|195551|195501|195597.1|195447.1|195645.9|195547.2|195519.6|195420.1|729
1654267500000|2022-06-03 14:45:00|195596.8|195446.8|195558.3|195408.3|195631.1|195525.2|195486.6|195385.5|768
1654267800000|2022-06-03 14:50:00|195558|195408|195642.4|195592.4|195717.6|195618.6|195492.8|195394.1|831
1654268100000|2022-06-03 14:55:00|195644.8|195594.8|195710.4|195660.4|195766.7|195669.2|195595.6|195496.7|780
1654268400000|2022-06-03 15:00:00|195712.3|195662.3|195882.7|195732.7|195925.3|195820.9|195712.3|195630.9|793
1654268700000|2022-06-03 15:05:00|195882.4|195732.4|195962.3|195812.3|195980.4|195866.9|195793|195680.2|719
1654269000000|2022-06-03 15:10:00|195961.6|195811.6|195848.4|195698.4|196000.2|195893.4|195818.2|195696.3|612
1654269300000|2022-06-03 15:15:00|195847.8|195697.8|195820.6|195670.6|195909|195808|195799.3|195649.3|700
1654269600000|2022-06-03 15:20:00|195813.3|195663.3|195832.9|195682.9|195867.1|195766.7|195758.9|195647.8|647
1654269900000|2022-06-03 15:25:00|195832.3|195682.3|195905.3|195855.3|195966.6|195863.3|195832.3|195682.3|608
1654270200000|2022-06-03 15:30:00|195903.7|195853.7|195956.6|195806.6|196003.6|195890.8|195849.1|195749.7|724
1654270500000|2022-06-03 15:35:00|195957.2|195807.2|195776.6|195626.6|195963.1|195864|195743.6|195614.3|683
1654270800000|2022-06-03 15:40:00|195777.4|195627.4|195869.3|195719.3|195896.3|195777.4|195702.9|195616.9|618
1654271100000|2022-06-03 15:45:00|195870.4|195720.4|196068.6|195918.6|196077.7|195964.3|195847.5|195711.6|731
1654271400000|2022-06-03 15:50:00|196067.8|195917.8|196154.6|196004.6|196191.1|196070.4|196017.7|195877.8|682
1654271700000|2022-06-03 15:55:00|196153.9|196003.9|196113.7|195963.7|196155|196042.6|196043.4|195938.6|605
1654272000000|2022-06-03 16:00:00|196115.4|195965.4|196048.9|195998.9|196124.5|196041.7|196048.4|195945.4|489
1654272300000|2022-06-03 16:05:00|196049.1|195999.1|196006.9|195856.9|196078.3|195999.9|195949.1|195838|603
1654272600000|2022-06-03 16:10:00|196003.8|195853.8|195944.7|195794.7|196040.6|195890.6|195934.3|195785.9|538
1654272900000|2022-06-03 16:15:00|195945.3|195795.3|196034.4|195884.4|196036.3|195934.5|195871|195763|550
1654273200000|2022-06-03 16:20:00|196034.7|195884.7|195901.9|195751.9|196038.1|195935.6|195883.7|195733.7|720
1654273500000|2022-06-03 16:25:00|195901.3|195751.3|195873.6|195723.6|195918.6|195798.2|195807|195700.3|573
1654273800000|2022-06-03 16:30:00|195873.8|195723.8|195858|195708|195885|195786.1|195793|195691.2|464
1654274100000|2022-06-03 16:35:00|195858.2|195708.2|195813.3|195663.3|195878.4|195782.1|195762.1|195662.5|487
1654274400000|2022-06-03 16:40:00|195815.1|195665.1|195820.1|195670.1|195823.2|195724.8|195673.8|195572.6|475
1654274700000|2022-06-03 16:45:00|195819.3|195669.3|195758|195608|195819.5|195696.3|195683.8|195578.8|483
1654275000000|2022-06-03 16:50:00|195758.1|195608.1|195833.7|195683.7|195876.4|195779.4|195713.1|195607.5|455
1654275300000|2022-06-03 16:55:00|195831.7|195681.7|195771.1|195621.1|195832.1|195728.4|195715|195610.5|713
1654275600000|2022-06-03 17:00:00|195762.4|195612.4|195676.1|195526.1|195785|195670.8|195612.6|195511.3|647
1654275900000|2022-06-03 17:05:00|195675.9|195525.9|195744.7|195594.7|195745.8|195643.4|195636.4|195525.5|493
1654276200000|2022-06-03 17:10:00|195744.9|195594.9|195781.4|195631.4|195786.4|195645|195684.3|195567.8|519
1654276500000|2022-06-03 17:15:00|195781.5|195631.5|195899.7|195749.7|195907.5|195800.4|195739.7|195616.4|533
1654276800000|2022-06-03 17:20:00|195904.1|195754.1|195901.9|195751.9|195954|195848.9|195864.6|195743.3|553
1654277100000|2022-06-03 17:25:00|195894.8|195744.8|195835.5|195685.5|195897.2|195794|195777.2|195661.7|520
1654277400000|2022-06-03 17:30:00|195836|195686|195866.2|195716.2|195908.9|195805.9|195783.5|195684.1|587
1654277700000|2022-06-03 17:35:00|195865.8|195715.8|195813.8|195663.8|195870.3|195739.9|195776|195642.2|553
1654278000000|2022-06-03 17:40:00|195812.5|195662.5|195797.5|195647.5|195880.2|195777.5|195746|195644.9|535
1654278300000|2022-06-03 17:45:00|195798.1|195648.1|195755|195605|195809.4|195699.9|195747.4|195602.6|472
1654278600000|2022-06-03 17:50:00|195755.2|195605.2|195766.5|195616.5|195771.2|195673.4|195694.3|195595.9|336
1654278900000|2022-06-03 17:55:00|195766.4|195616.4|195774.9|195724.9|195834.9|195733|195707.1|195603.9|376
1654279200000|2022-06-03 18:00:00|195780.8|195730.8|195868.5|195718.5|195879.4|195788|195761.6|195652.9|474
1654279500000|2022-06-03 18:05:00|195861|195711|195926.6|195776.6|195932.4|195802.5|195839.7|195711|471
1654279800000|2022-06-03 18:10:00|195926.8|195776.8|195860|195810|195948.9|195843.9|195860|195761.6|461
1654280100000|2022-06-03 18:15:00|195912.4|195762.4|195919.6|195769.6|195934.5|195835.2|195834.3|195728.1|469
1654280400000|2022-06-03 18:20:00|195919.7|195769.7|195923.9|195773.9|195949.6|195843.6|195865.4|195762|520
1654280700000|2022-06-03 18:25:00|195925.5|195775.5|195842|195692|195933.2|195816.9|195812|195691.5|568
1654281000000|2022-06-03 18:30:00|195842.6|195692.6|195827.6|195677.6|195864|195738.5|195765.1|195658.6|473
1654281300000|2022-06-03 18:35:00|195829|195679|195821.4|195671.4|195837.8|195738.6|195746.4|195644.3|458
1654281600000|2022-06-03 18:40:00|195818.3|195668.3|195805.9|195655.9|195832.7|195727.5|195756.7|195653|395
1654281900000|2022-06-03 18:45:00|195806.2|195656.2|195783.7|195633.7|195832|195714.3|195735.2|195626.6|403
1654282200000|2022-06-03 18:50:00|195783.9|195633.9|195760.4|195610.4|195785.8|195687.4|195706.3|195599.6|528
1654282500000|2022-06-03 18:55:00|195760.7|195610.7|195761|195611|195799.4|195693.1|195677.5|195575.1|617
1654282800000|2022-06-03 19:00:00|195760.9|195610.9|195759.7|195609.7|195795.8|195675.9|195723.2|195601.9|578
1654283100000|2022-06-03 19:05:00|195758.8|195608.8|195806.8|195656.8|195858|195708|195745.5|195603.3|546
1654283400000|2022-06-03 19:10:00|195803.3|195653.3|195784.8|195634.8|195812.6|195662.6|195722.9|195572.9|519
1654283700000|2022-06-03 19:15:00|195785.2|195635.2|195742.3|195592.3|195791.7|195683.4|195718.8|195582.6|473
1654284000000|2022-06-03 19:20:00|195743.2|195593.2|195767.5|195617.5|195790.9|195640.9|195733|195583|464
1654284300000|2022-06-03 19:25:00|195767.6|195617.6|195731.7|195581.7|195768.5|195618.5|195730|195580|458
1654284600000|2022-06-03 19:30:00|195729.9|195579.9|195747.6|195597.6|195756.2|195642.2|195688.2|195579.9|520
1654284900000|2022-06-03 19:35:00|195749.4|195599.4|195704.8|195554.8|195779|195639.7|195688.3|195541.6|537
1654285200000|2022-06-03 19:40:00|195705.7|195555.7|195728.9|195578.9|195736.6|195586.6|195684.8|195534.8|442
1654285500000|2022-06-03 19:45:00|195729.6|195579.6|195716.5|195566.5|195746.5|195596.5|195705|195555|383
1654285800000|2022-06-03 19:50:00|195732.1|195582.1|195689.9|195539.9|195744.6|195594.6|195632.1|195527.4|508
1654286100000|2022-06-03 19:55:00|195689.8|195539.8|195687.3|195537.3|195726.2|195576.2|195675.4|195525.4|724
1654286400000|2022-06-03 20:00:00|195688.3|195538.3|195678|195528|195712|195562|195674.3|195524.3|550
1654286700000|2022-06-03 20:05:00|195682.8|195532.8|195674.6|195524.6|195690.2|195540.2|195643|195493|478
1654287000000|2022-06-03 20:10:00|195674.4|195524.4|195625.9|195475.9|195684.4|195534.4|195612.6|195462.6|416
1654287300000|2022-06-03 20:15:00|195629.5|195479.5|195612.6|195462.6|195687.8|195537.8|195579.3|195429.3|509
1654287600000|2022-06-03 20:20:00|195611.2|195461.2|195602.6|195452.6|195637.4|195487.4|195575.7|195425.7|355
1654287900000|2022-06-03 20:25:00|195605.1|195455.1|195634.5|195484.5|195643.8|195493.8|195589.2|195439.2|457
1654288200000|2022-06-03 20:30:00|195638.6|195488.6|195642|195492|195647.7|195497.7|195603.5|195453.5|460
1654288500000|2022-06-03 20:35:00|195642.6|195492.6|195602.9|195452.9|195653.9|195503.9|195591.4|195441.4|491
1654288800000|2022-06-03 20:40:00|195602.6|195452.6|195575.6|195425.6|195619.1|195469.1|195571.2|195421.2|358
1654289100000|2022-06-03 20:45:00|195578|195428|195566.3|195416.3|195661|195477.7|195527.7|195351|455
1654289400000|2022-06-03 20:50:00|195563.1|195413.1|195547.7|195397.7|195659|195446.4|195538.6|195287|478
1654289700000|2022-06-03 20:55:00|195542.7|195392.7|195667.6|195517.6|195800|195650|195479.2|195169.2|312
1654459200000|2022-06-05 20:00:00|195922.5|195567.5|195864.3|195509.3|195922.5|195567.5|195864.3|195509.3|13
1654459500000|2022-06-05 20:05:00|195922.5|195567.5|195922.5|195567.5|195922.5|195567.5|195864.3|195509.3|3
1654460100000|2022-06-05 20:15:00|195864.3|195509.3|195864.3|195509.3|195945.7|195590.7|195864.3|195509.3|12
1654460400000|2022-06-05 20:20:00|195945.5|195590.5|195945.7|195590.7|195945.7|195590.7|195864.3|195509.3|7
1654460700000|2022-06-05 20:25:00|195864.3|195509.3|195864.3|195509.3|195945.7|195590.7|195864.3|195509.3|13
1654461000000|2022-06-05 20:30:00|195922.5|195567.5|196026.6|195671.6|196043.2|195688.2|195864.3|195509.3|4
1654461300000|2022-06-05 20:35:00|195864.3|195509.3|195864.3|195509.3|196043.2|195688.2|195864.3|195509.3|10
1654461600000|2022-06-05 20:40:00|196043.2|195688.2|195922.5|195567.5|196043.2|195688.2|195864.3|195509.3|4
1654461900000|2022-06-05 20:45:00|195864.3|195509.3|195864.3|195509.3|195864.3|195509.3|195864.3|195509.3|1
1654462500000|2022-06-05 20:55:00|195922.5|195567.5|195922.5|195567.5|195922.5|195567.5|195864.3|195509.3|8
1654462800000|2022-06-05 21:00:00|195864.3|195509.3|195841.8|195531.8|195877.8|195542.8|195841.8|195509.3|5
1654463100000|2022-06-05 21:05:00|195855.3|195545.3|195841.8|195531.8|196014|195704|195841.8|195531.8|7
1654463400000|2022-06-05 21:10:00|195903.5|195593.5|195903.5|195593.5|196014|195704|195841.8|195531.8|22
1654463700000|2022-06-05 21:15:00|195841.8|195531.8|195919.2|195609.2|195952|195642|195841.8|195531.8|42
1654464000000|2022-06-05 21:20:00|195872.8|195562.8|195879.9|195569.9|195984.3|195674.3|195841.8|195531.8|65
1654464300000|2022-06-05 21:25:00|195890.7|195580.7|195895.6|195585.6|195973.6|195663.6|195841.8|195531.8|86
1654464600000|2022-06-05 21:30:00|195895.8|195585.8|195879.4|195569.4|195954.2|195644.2|195865.4|195555.4|794
1654464900000|2022-06-05 21:35:00|195875.8|195565.8|195902|195592|195944.5|195634.5|195852.8|195542.8|195
1654465200000|2022-06-05 21:40:00|195903.5|195593.5|195892.3|195582.3|195946|195636|195849.7|195539.7|385
1654465500000|2022-06-05 21:45:00|195894.1|195584.1|195902.5|195592.5|195929.4|195619.4|195877|195567|1051
1654465800000|2022-06-05 21:50:00|195899.9|195589.9|195890.9|195580.9|195927.7|195617.7|195875.6|195565.6|1037
1654466100000|2022-06-05 21:55:00|195893.2|195583.2|195899|195589|195939.7|195629.7|195846.7|195536.7|912
1654466400000|2022-06-05 22:00:00|195895|195585|195835.9|195525.9|195926.1|195637.6|195781.6|195472.6|581
1654466700000|2022-06-05 22:05:00|195835.5|195525.5|195839.2|195529.2|195848.8|195568.6|195718.6|195486.4|527
1654467000000|2022-06-05 22:10:00|195840.3|195530.3|195764.2|195614.2|195852.4|195619.1|195751|195522.2|461
1654467300000|2022-06-05 22:15:00|195764.4|195614.4|195838.7|195537.8|195856|195614.4|195731.8|195488.8|386
1654467600000|2022-06-05 22:20:00|195762.2|195612.2|195855.5|195589.9|195883.7|195660.1|195733.4|195503.1|330
1654467900000|2022-06-05 22:25:00|195860.8|195585.3|195865.7|195594.9|195894.5|195668.6|195762.2|195537.6|363
1654468200000|2022-06-05 22:30:00|195871.8|195591.9|195673|195523|195884.9|195659.5|195673|195430|425
1654468500000|2022-06-05 22:35:00|195676.7|195526.7|195597.1|195447.1|195775.7|195570.6|195568.6|195395.8|414
1654468800000|2022-06-05 22:40:00|195595.4|195445.4|195608.4|195458.4|195676.7|195477.7|195544.1|195354.1|300
1654469100000|2022-06-05 22:45:00|195607.6|195457.6|195591.2|195441.2|195696.2|195476|195572.4|195384.8|318
1654469400000|2022-06-05 22:50:00|195590|195440|195572.1|195422.1|195646.6|195440|195524|195330.6|498
1654469700000|2022-06-05 22:55:00|195572.2|195422.2|195518.7|195368.7|195629.6|195422.6|195464.8|195314.8|506
1654470000000|2022-06-05 23:00:00|195509.6|195359.6|195525.1|195375.1|195579.7|195426.4|195483.4|195317|602
1654470300000|2022-06-05 23:05:00|195530.4|195380.4|195508.5|195358.5|195543.3|195393.3|195476|195326|410
1654470600000|2022-06-05 23:10:00|195511.1|195361.1|195517.5|195367.5|195521.6|195371.6|195485.7|195335.7|208
1654470900000|2022-06-05 23:15:00|195525.3|195375.3|195536.7|195386.7|195553.4|195403.4|195505.7|195355.7|326
1654471200000|2022-06-05 23:20:00|195535.8|195385.8|195487.5|195337.5|195556.6|195406.6|195486|195336|363
1654471500000|2022-06-05 23:25:00|195487.4|195337.4|195500.2|195350.2|195514.1|195364.1|195451.3|195301.3|338
1654471800000|2022-06-05 23:30:00|195498.6|195348.6|195517.9|195367.9|195523.9|195373.9|195479.3|195329.3|301
1654472100000|2022-06-05 23:35:00|195518.8|195368.8|195541|195391|195557.5|195407.5|195513.7|195363.7|267
1654472400000|2022-06-05 23:40:00|195540|195390|195534.9|195384.9|195560|195410|195521|195371|199
1654472700000|2022-06-05 23:45:00|195532.1|195382.1|195480.4|195330.4|195548.5|195398.5|195445|195295|322
1654473000000|2022-06-05 23:50:00|195482.7|195332.7|195546.3|195396.3|195566.9|195416.9|195462.2|195312.2|305
1654473300000|2022-06-05 23:55:00|195541.4|195391.4|195546.3|195396.3|195599.4|195449.4|195517.5|195367.5|341
1654473600000|2022-06-06 00:00:00|195547|195397|195472.2|195322.2|195600.9|195450.9|195427.9|195277.9|531
1654473900000|2022-06-06 00:05:00|195463.2|195313.2|195347.2|195197.2|195490.5|195340.5|195345.7|195195.7|528
1654474200000|2022-06-06 00:10:00|195346|195196|195307|195157|195385|195235|195294|195144|571
1654474500000|2022-06-06 00:15:00|195303.9|195153.9|195324|195174|195374.4|195224.4|195282.1|195132.1|525
1654474800000|2022-06-06 00:20:00|195321.8|195171.8|195321.3|195171.3|195359.4|195209.4|195295.1|195145.1|404
1654475100000|2022-06-06 00:25:00|195322.4|195172.4|195360.6|195210.6|195373.8|195223.8|195311.4|195161.4|368
1654475400000|2022-06-06 00:30:00|195360.2|195210.2|195367.7|195217.7|195406.1|195256.1|195351.8|195201.8|307
1654475700000|2022-06-06 00:35:00|195362.2|195212.2|195415.3|195265.3|195427.6|195277.6|195351|195201|310
1654476000000|2022-06-06 00:40:00|195415.8|195265.8|195406.7|195256.7|195429.7|195279.7|195394.3|195244.3|437
1654476300000|2022-06-06 00:45:00|195406.4|195256.4|195415.2|195265.2|195469.1|195319.1|195397.8|195247.8|466
1654476600000|2022-06-06 00:50:00|195415.8|195265.8|195442.2|195292.2|195442.2|195292.2|195396.9|195246.9|438
1654476900000|2022-06-06 00:55:00|195443.1|195293.1|195434.6|195284.6|195470.7|195320.7|195421.2|195271.2|593
1654477200000|2022-06-06 01:00:00|195435.1|195285.1|195438.9|195288.9|195516.8|195366.8|195431.7|195281.7|485
1654477500000|2022-06-06 01:05:00|195439.1|195289.1|195434.2|195284.2|195464.6|195314.6|195426.8|195276.8|321
1654477800000|2022-06-06 01:10:00|195434.7|195284.7|195446.3|195296.3|195465.3|195315.3|195428.8|195278.8|292
1654478100000|2022-06-06 01:15:00|195452.6|195302.6|195352.4|195202.4|195452.6|195302.6|195338.3|195188.3|395
1654478400000|2022-06-06 01:20:00|195353|195203|195401.9|195251.9|195409.5|195259.5|195346.1|195196.1|447
1654478700000|2022-06-06 01:25:00|195401.8|195251.8|195404.3|195254.3|195407.3|195257.3|195383.1|195233.1|332
1654479000000|2022-06-06 01:30:00|195404.8|195254.8|195514.5|195364.5|195563.1|195413.1|195399.7|195249.7|444
1654479300000|2022-06-06 01:35:00|195514.9|195364.9|195468.9|195318.9|195522.4|195372.4|195459.5|195309.5|358
1654479600000|2022-06-06 01:40:00|195477.4|195327.4|195515.5|195365.5|195525.1|195375.1|195443.5|195293.5|393
1654479900000|2022-06-06 01:45:00|195515.8|195365.8|195417|195267|195524.1|195374.1|195391|195241|459
1654480200000|2022-06-06 01:50:00|195418.5|195268.5|195368.1|195218.1|195420.8|195270.8|195309.8|195159.8|466
1654480500000|2022-06-06 01:55:00|195369.1|195219.1|195364.3|195214.3|195400.8|195250.8|195345|195195|487
1654480800000|2022-06-06 02:00:00|195366.3|195216.3|195351.4|195201.4|195374.3|195224.3|195318.8|195168.8|410
1654481100000|2022-06-06 02:05:00|195351|195201|195312.6|195162.6|195351|195201|195303.5|195153.5|345
1654481400000|2022-06-06 02:10:00|195312.9|195162.9|195352.7|195202.7|195363.6|195213.6|195302.4|195152.4|335
1654481700000|2022-06-06 02:15:00|195349.9|195199.9|195368.8|195218.8|195375.9|195225.9|195344.7|195194.7|303
1654482000000|2022-06-06 02:20:00|195362.2|195212.2|195376.6|195226.6|195386.4|195236.4|195342.4|195192.4|285
1654482300000|2022-06-06 02:25:00|195374.6|195224.6|195351.7|195201.7|195381.7|195231.7|195343.9|195193.9|280
1654482600000|2022-06-06 02:30:00|195353.9|195203.9|195308.9|195158.9|195375.7|195225.7|195280.2|195130.2|331
1654482900000|2022-06-06 02:35:00|195307.1|195157.1|195283.7|195133.7|195320.9|195170.9|195277.1|195127.1|361
1654483200000|2022-06-06 02:40:00|195284.4|195134.4|195290.7|195140.7|195309.3|195159.3|195265.5|195115.5|310
1654483500000|2022-06-06 02:45:00|195291.6|195141.6|195305.4|195155.4|195322|195172|195281.7|195131.7|333
1654483800000|2022-06-06 02:50:00|195306.3|195156.3|195294.1|195144.1|195326.9|195176.9|195288.1|195138.1|314
1654484100000|2022-06-06 02:55:00|195296.1|195146.1|195293.6|195143.6|195318.8|195168.8|195286.3|195136.3|284
1654484400000|2022-06-06 03:00:00|195293.3|195143.3|195305.5|195155.5|195309.9|195159.9|195293.2|195143.2|237
1654484700000|2022-06-06 03:05:00|195307|195157|195291.1|195141.1|195308.7|195158.7|195286.1|195136.1|245
1654485000000|2022-06-06 03:10:00|195290.9|195140.9|195296.6|195146.6|195300.8|195150.8|195284.3|195134.3|271
1654485300000|2022-06-06 03:15:00|195296.7|195146.7|195292.2|195142.2|195297.3|195147.3|195281.8|195131.8|309
1654485600000|2022-06-06 03:20:00|195291.1|195141.1|195297.3|195147.3|195304.9|195154.9|195284.8|195134.8|335
1654485900000|2022-06-06 03:25:00|195298.3|195148.3|195317.2|195167.2|195322.5|195172.5|195286.9|195136.9|257
1654486200000|2022-06-06 03:30:00|195317.5|195167.5|195297.7|195147.7|195319.9|195169.9|195284.1|195134.1|279
1654486500000|2022-06-06 03:35:00|195300.7|195150.7|195317.3|195167.3|195330.8|195180.8|195287|195137|265
1654486800000|2022-06-06 03:40:00|195317.8|195167.8|195284.4|195134.4|195329.1|195179.1|195280.4|195130.4|302
1654487100000|2022-06-06 03:45:00|195284.3|195134.3|195292.7|195142.7|195305.9|195155.9|195278.4|195128.4|334
1654487400000|2022-06-06 03:50:00|195295.5|195145.5|195301.3|195151.3|195309.6|195159.6|195291.5|195141.5|318
1654487700000|2022-06-06 03:55:00|195299.9|195149.9|195305.7|195155.7|195314.7|195164.7|195292|195142|304
1654488000000|2022-06-06 04:00:00|195306.7|195156.7|195304.6|195154.6|195323.1|195173.1|195288.8|195138.8|363
1654488300000|2022-06-06 04:05:00|195305|195155|195308.5|195158.5|195328.2|195178.2|195298.8|195148.8|337
1654488600000|2022-06-06 04:10:00|195309.4|195159.4|195300.7|195150.7|195321.1|195171.1|195295.1|195145.1|443
1654488900000|2022-06-06 04:15:00|195301.8|195151.8|195291.8|195141.8|195305.4|195155.4|195283.4|195133.4|372
1654489200000|2022-06-06 04:20:00|195291.7|195141.7|195293.6|195143.6|195307.7|195157.7|195286.7|195136.7|264
1654489500000|2022-06-06 04:25:00|195292.8|195142.8|195279.9|195129.9|195297.5|195147.5|195264.2|195114.2|297
1654489800000|2022-06-06 04:30:00|195279.6|195129.6|195295.9|195145.9|195299.1|195149.1|195279.2|195129.2|295
1654490100000|2022-06-06 04:35:00|195295.6|195145.6|195286|195136|195304.8|195154.8|195281.5|195131.5|262
1654490400000|2022-06-06 04:40:00|195282.5|195132.5|195280.7|195130.7|195291.4|195141.4|195276.5|195126.5|264
1654490700000|2022-06-06 04:45:00|195281.4|195131.4|195282.1|195132.1|195293.1|195143.1|195261.8|195111.8|273
1654491000000|2022-06-06 04:50:00|195281.8|195131.8|195279.9|195129.9|195290|195140|195269|195119|196
1654491300000|2022-06-06 04:55:00|195281.6|195131.6|195276.6|195126.6|195287|195137|195265.9|195115.9|224
1654491600000|2022-06-06 05:00:00|195285|195135|195173.1|195023.1|195285.8|195135.8|195168|195018|498
1654491900000|2022-06-06 05:05:00|195171.8|195021.8|195162.6|195012.6|195182.4|195032.4|195144|194994|410
1654492200000|2022-06-06 05:10:00|195163.6|195013.6|195206.7|195056.7|195225.8|195075.8|195150.8|195000.8|498
1654492500000|2022-06-06 05:15:00|195206.1|195056.1|195242.1|195092.1|195243|195093|195204|195054|359
1654492800000|2022-06-06 05:20:00|195244.9|195094.9|195259.9|195109.9|195259.9|195109.9|195236.9|195086.9|295
1654493100000|2022-06-06 05:25:00|195259.1|195109.1|195276.5|195126.5|195312.2|195162.2|195257.2|195107.2|360
1654493400000|2022-06-06 05:30:00|195262.5|195112.5|195255.8|195105.8|195298.9|195148.9|195246.8|195096.8|387
1654493700000|2022-06-06 05:35:00|195256.9|195106.9|195227.5|195077.5|195265.4|195115.4|195212|195062|318
1654494000000|2022-06-06 05:40:00|195226|195076|195221.4|195071.4|195234.9|195084.9|195206.1|195056.1|342
1654494300000|2022-06-06 05:45:00|195220.3|195070.3|195217.7|195067.7|195243.8|195093.8|195204.9|195054.9|325
1654494600000|2022-06-06 05:50:00|195212.9|195062.9|195191.5|195041.5|195218.5|195068.5|195186.7|195036.7|454
1654494900000|2022-06-06 05:55:00|195191.4|195041.4|195206.3|195056.3|195216.9|195066.9|195177.6|195027.6|436
1654495200000|2022-06-06 06:00:00|195207.5|195057.5|195218.6|195068.6|195243.6|195113.5|195159|195009|523
1654495500000|2022-06-06 06:05:00|195218.5|195068.5|195287.3|195137.3|195322.1|195172.1|195218|195068|486
1654495800000|2022-06-06 06:10:00|195287.9|195137.9|195303.6|195153.6|195333.6|195183.6|195283.9|195133.9|519
1654496100000|2022-06-06 06:15:00|195318.9|195168.9|195320.6|195170.6|195372.8|195222.8|195304.5|195154.5|610
1654496400000|2022-06-06 06:20:00|195320.5|195170.5|195248.9|195098.9|195329.7|195179.7|195248.9|195098.9|400
1654496700000|2022-06-06 06:25:00|195244.6|195094.6|195233.8|195083.8|195293.1|195143.1|195226.7|195076.7|449
1654497000000|2022-06-06 06:30:00|195233.9|195083.9|195168.4|195018.4|195244.5|195094.5|195122.5|194972.5|590
1654497300000|2022-06-06 06:35:00|195171.5|195021.5|195133.7|194983.7|195186.2|195036.2|195128.5|194978.5|490
1654497600000|2022-06-06 06:40:00|195136.9|194986.9|195151.5|195001.5|195170|195020|195130.5|194980.5|496
1654497900000|2022-06-06 06:45:00|195151.1|195001.1|195167.7|195017.7|195189.3|195039.3|195130.9|194980.9|532
1654498200000|2022-06-06 06:50:00|195169.4|195019.4|195173|195023|195197.8|195047.8|195151.5|195001.5|490
1654498500000|2022-06-06 06:55:00|195174.3|195024.3|195140.9|194990.9|195186.2|195036.2|195122|194972|592
1654498800000|2022-06-06 07:00:00|195140.7|194990.7|195030|194980|195158.6|195008.6|195030|194922.5|603
1654499100000|2022-06-06 07:05:00|195032.5|194982.5|195098.5|194948.5|195116.7|194982.5|195027.9|194921.2|619
1654499400000|2022-06-06 07:10:00|195098.8|194948.8|195109.2|194959.2|195128.9|194978.9|195070.3|194920.3|631
1654499700000|2022-06-06 07:15:00|195109.7|194959.7|195102.5|194952.5|195111.7|194961.7|195072|194922|629
1654500000000|2022-06-06 07:20:00|195102.8|194952.8|195069.1|194919.1|195118.6|195019|195065.7|194915.7|537
1654500300000|2022-06-06 07:25:00|195068.6|194918.6|195103.9|194953.9|195110.5|194960.5|195068.6|194918.6|557
1654500600000|2022-06-06 07:30:00|195092.4|194942.4|195091.1|194941.1|195121.5|194989.4|195039.4|194921.4|532
1654500900000|2022-06-06 07:35:00|195088.4|194938.4|195079.9|194929.9|195100.4|194950.4|195067.8|194917.8|570
1654501200000|2022-06-06 07:40:00|195078.8|194928.8|195182.8|195032.8|195194.6|195044.6|195053.3|194903.3|586
1654501500000|2022-06-06 07:45:00|195190.2|195040.2|195114|194964|195206.6|195056.6|195100.7|194950.7|586
1654501800000|2022-06-06 07:50:00|195113.8|194963.8|195085|194935|195122.1|195011|195015.1|194916.3|616
1654502100000|2022-06-06 07:55:00|195086.6|194936.6|195074|194924|195128.3|194978.3|195060.7|194910.7|663
1654502400000|2022-06-06 08:00:00|195073.8|194923.8|195088.6|194938.6|195122|194983.9|195030.7|194897.4|683
1654502700000|2022-06-06 08:05:00|195088.3|194938.3|195078.6|194928.6|195118.3|194989.9|195024.3|194915.8|643
1654503000000|2022-06-06 08:10:00|195079.6|194929.6|195059.1|194909.1|195089.2|194961.6|195011.6|194888.3|696
1654503300000|2022-06-06 08:15:00|195060.3|194910.3|195066.7|194916.7|195093.6|194999.3|195041.6|194895|495
1654503600000|2022-06-06 08:20:00|195066.3|194916.3|195081.2|194931.2|195113.9|194963.9|195061.5|194911.5|487
1654503900000|2022-06-06 08:25:00|195081.6|194931.6|195078|194928|195098|194948|195075.8|194925.8|387
1654504200000|2022-06-06 08:30:00|195077.1|194927.1|195088.5|194938.5|195119|194969|195066.4|194916.4|577
1654504500000|2022-06-06 08:35:00|195109.3|194959.3|195077.3|194927.3|195110.8|194960.8|195070.6|194920.6|438
1654504800000|2022-06-06 08:40:00|195076.7|194926.7|195005|194855|195095.9|194945.9|194961.3|194847.4|458
1654505100000|2022-06-06 08:45:00|195006.3|194856.3|195023.5|194873.5|195050.2|194933|194954.2|194843.4|477
1654505400000|2022-06-06 08:50:00|195023.2|194873.2|194998.6|194848.6|195037|194887|194989.1|194839.1|355
1654505700000|2022-06-06 08:55:00|194998.1|194848.1|195051.9|194901.9|195051.9|194917.6|194963.1|194843|499
1654506000000|2022-06-06 09:00:00|195047.9|194897.9|194990.9|194840.9|195072.5|194961.4|194985.8|194835.8|533
1654506300000|2022-06-06 09:05:00|194992.3|194842.3|194989|194839|195029.9|194879.9|194970.9|194820.9|506
1654506600000|2022-06-06 09:10:00|194989.2|194839.2|195000.9|194850.9|195010.4|194860.4|194961.1|194811.1|444
1654506900000|2022-06-06 09:15:00|194995|194845|194961.5|194811.5|195005.5|194855.5|194952.7|194802.7|449
1654507200000|2022-06-06 09:20:00|194965.7|194815.7|194966.6|194816.6|195016.4|194866.4|194933.5|194783.5|582
1654507500000|2022-06-06 09:25:00|194965.2|194815.2|194991.3|194841.3|194996.3|194846.3|194937.6|194787.6|485
1654507800000|2022-06-06 09:30:00|194991.1|194841.1|194987.7|194837.7|195008|194858|194966.3|194816.3|499
1654508100000|2022-06-06 09:35:00|194988.2|194838.2|195084.4|194934.4|195086.1|194936.1|194954.2|194836|409
1654508400000|2022-06-06 09:40:00|195089.9|194939.9|195119.8|194969.8|195155.7|195028.7|195052.7|194931.6|513
1654508700000|2022-06-06 09:45:00|195119.9|194969.9|195087.7|194937.7|195142.1|195014.3|195064.3|194923.7|536
1654509000000|2022-06-06 09:50:00|195087.3|194937.3|195155.8|195005.8|195168.7|195018.7|195080.7|194930.7|535
1654509300000|2022-06-06 09:55:00|195155.2|195005.2|195074.4|194924.4|195155.2|195005.2|195052.4|194902.4|587
1654509600000|2022-06-06 10:00:00|195073.4|194923.4|195047.2|194897.2|195088.9|194938.9|195020.6|194870.6|614
1654509900000|2022-06-06 10:05:00|195047.6|194897.6|195088.3|194938.3|195098.5|194948.5|195034.8|194884.8|424
1654510200000|2022-06-06 10:10:00|195085.1|194935.1|195099.1|194949.1|195103.7|194953.7|195071|194921|410
1654510500000|2022-06-06 10:15:00|195096.2|194946.2|195023.4|194873.4|195137.5|195000.8|194957.7|194860.6|472
1654510800000|2022-06-06 10:20:00|195023.3|194873.3|194995.2|194845.2|195028.5|194886.5|194925.4|194803|435
1654511100000|2022-06-06 10:25:00|194994.9|194844.9|195013.4|194863.4|195039.1|194905|194950.9|194826.1|460
1654511400000|2022-06-06 10:30:00|195013.7|194863.7|195075.2|194925.2|195085.7|194935.7|194965.3|194858.5|461
1654511700000|2022-06-06 10:35:00|195076.2|194926.2|195087.4|194937.4|195133|194983|195073.7|194923.7|478
1654512000000|2022-06-06 10:40:00|195087.9|194937.9|195109.3|194959.3|195133.8|195034.6|195032.1|194932.4|460
1654512300000|2022-06-06 10:45:00|195112.7|194962.7|195115.2|194965.2|195125.6|195025.4|195061.2|194954.6|380
1654512600000|2022-06-06 10:50:00|195114.5|194964.5|195055|194905|195121|194971|195004.6|194902|454
1654512900000|2022-06-06 10:55:00|195047.2|194897.2|195024.8|194974.8|195094.5|194986.7|195003.8|194896.6|433
1654513200000|2022-06-06 11:00:00|195026.8|194976.8|195080.9|194930.9|195115.4|195009.7|195013|194914.7|522
1654513500000|2022-06-06 11:05:00|195081.2|194931.2|195079.5|194929.5|195116.8|195008.3|195039.3|194925.2|520
1654513800000|2022-06-06 11:10:00|195081.6|194931.6|195094.7|194944.7|195119.6|195007.5|195057.5|194909.9|477
1654514100000|2022-06-06 11:15:00|195094.6|194944.6|195003|194953|195118.6|195000.2|194974.9|194881.1|556
1654514400000|2022-06-06 11:20:00|195058.4|194908.4|194957.8|194807.8|195069.6|194966.2|194898.9|194794.4|551
1654514700000|2022-06-06 11:25:00|194957.7|194807.7|194947.7|194797.7|194998.8|194890.9|194900|194794.7|560
1654515000000|2022-06-06 11:30:00|194950.5|194800.5|194858.6|194808.6|194955.2|194855.2|194843.1|194752.8|531
1654515300000|2022-06-06 11:35:00|194858.7|194808.7|194883.4|194733.4|194896.9|194811.3|194804|194702.2|360
1654515600000|2022-06-06 11:40:00|194883.7|194733.7|194977.9|194827.9|194979.2|194877.9|194821.6|194718|448
1654515900000|2022-06-06 11:45:00|194976.8|194826.8|195035.7|194885.7|195042.6|194933.9|194927.8|194824.9|477
1654516200000|2022-06-06 11:50:00|195037.2|194887.2|195001.3|194851.3|195046.8|194958.9|194936.9|194837|472
1654516500000|2022-06-06 11:55:00|194999.9|194849.9|194914.9|194864.9|195004|194873|194894.7|194804|360
1654516800000|2022-06-06 12:00:00|194914.2|194864.2|194998.5|194948.5|195050|194955.6|194827.7|194727.1|655
1654517100000|2022-06-06 12:05:00|194999.1|194949.1|194981.8|194931.8|195064.4|194976.7|194948.2|194854.9|571
1654517400000|2022-06-06 12:10:00|195028.3|194878.3|194945.9|194895.9|195033.2|194936.8|194925.6|194836.4|502
1654517700000|2022-06-06 12:15:00|194943|194893|195042.3|194892.3|195055.7|194957.5|194924.1|194829.2|639
1654518000000|2022-06-06 12:20:00|194974.6|194924.6|195016.7|194966.7|195124.8|195033.8|194971.7|194873.5|695
1654518300000|2022-06-06 12:25:00|195015.2|194965.2|195057.1|195007.1|195119.3|195030.3|194995.5|194897.4|561
1654518600000|2022-06-06 12:30:00|195057.4|195007.4|195059.9|195009.9|195124.5|195038.5|195014.7|194909.6|602
1654518900000|2022-06-06 12:35:00|195057.3|195007.3|195119.1|194969.1|195135.1|195035.7|195047.6|194949.5|521
1654519200000|2022-06-06 12:40:00|195119.4|194969.4|195036.1|194986.1|195125.8|195034.9|195025.5|194930.3|553
1654519500000|2022-06-06 12:45:00|195035.8|194985.8|194960.4|194910.4|195095.6|194997.2|194938.2|194838.2|580
1654519800000|2022-06-06 12:50:00|194961.7|194911.7|195056.3|194906.3|195056.3|194955|194894|194795.6|567
1654520100000|2022-06-06 12:55:00|195006.9|194956.9|194947.3|194897.3|195079.5|194987.6|194935.1|194836.7|558
1654520400000|2022-06-06 13:00:00|194992.2|194842.2|194757.2|194707.2|195002|194904|194751.5|194643.2|706
1654520700000|2022-06-06 13:05:00|194805.3|194655.3|194768.5|194718.5|194852.8|194768.3|194746.6|194646.7|666
1654521000000|2022-06-06 13:10:00|194767.7|194717.7|194758.8|194708.8|194855.7|194760.1|194737.9|194638.5|663
1654521300000|2022-06-06 13:15:00|194759.9|194709.9|194882|194832|194931.9|194832.1|194737.5|194669.2|678
1654521600000|2022-06-06 13:20:00|194881.9|194831.9|194871.7|194821.7|194955.9|194854.6|194831.2|194752.3|578
1654521900000|2022-06-06 13:25:00|194871.5|194821.5|194923.9|194773.9|194941.3|194842.3|194851.4|194761.5|650
1654522200000|2022-06-06 13:30:00|194920.6|194770.6|194871.1|194821.1|194963.1|194866.2|194848.8|194761.1|859
1654522500000|2022-06-06 13:35:00|194921.4|194771.4|195029.8|194979.8|195077.5|195010.7|194872.1|194771.4|772
1654522800000|2022-06-06 13:40:00|195029.1|194979.1|194999.1|194949.1|195102.9|195000.8|194904.2|194816.2|819
1654523100000|2022-06-06 13:45:00|194994.1|194944.1|195037.2|194987.2|195111|195024.5|194987.3|194895.4|840
1654523400000|2022-06-06 13:50:00|195039.9|194989.9|195024.5|194974.5|195134.3|195036.2|195006.8|194911|870
1654523700000|2022-06-06 13:55:00|195025.5|194975.5|194959.8|194909.8|195091.8|194995.3|194935.7|194865|836
1654524000000|2022-06-06 14:00:00|194957.8|194907.8|194945.7|194895.7|195042|194949.6|194894.8|194809|765
1654524300000|2022-06-06 14:05:00|194946.4|194896.4|195001.6|194951.6|195051.4|194951.9|194925.8|194832|750
1654524600000|2022-06-06 14:10:00|195001.4|194951.4|195151.5|195101.5|195166.5|195103.8|194983.7|194885.4|775
1654524900000|2022-06-06 14:15:00|195156.1|195106.1|195306.3|195156.3|195380.1|195277|195150.7|195079.8|922
1654525200000|2022-06-06 14:20:00|195306.7|195156.7|195366.3|195316.3|195431.7|195334.2|195254.7|195156.7|776
1654525500000|2022-06-06 14:25:00|195365.7|195315.7|195434.9|195384.9|195486.5|195397.8|195357|195266|685
1654525800000|2022-06-06 14:30:00|195436.7|195386.7|195434.7|195384.7|195535.9|195446|195370.2|195292.7|796
1654526100000|2022-06-06 14:35:00|195485.1|195335.1|195471.8|195421.8|195566.6|195462.6|195394.3|195296.7|812
1654526400000|2022-06-06 14:40:00|195468.8|195418.8|195403.9|195353.9|195591.3|195506.4|195403.9|195339.7|838
1654526700000|2022-06-06 14:45:00|195402.9|195352.9|195275.8|195225.8|195500.7|195408.1|195235.1|195155|837
1654527000000|2022-06-06 14:50:00|195274.4|195224.4|195378.2|195228.2|195386.7|195286.9|195238.5|195141.7|851
1654527300000|2022-06-06 14:55:00|195376.5|195226.5|195606.3|195556.3|195757.7|195637.7|195316.1|195215.7|903
1654527600000|2022-06-06 15:00:00|195609.8|195559.8|195692.1|195642.1|195753|195655.2|195557.7|195467.3|829
1654527900000|2022-06-06 15:05:00|195742.3|195592.3|195788.7|195638.7|195812|195714.6|195536.7|195436.2|810
1654528200000|2022-06-06 15:10:00|195789|195639|195765.9|195715.9|195884.3|195785.6|195698.8|195591.8|851
1654528500000|2022-06-06 15:15:00|195767.5|195717.5|195927.1|195777.1|195939.2|195837.1|195707.4|195640.2|878
1654528800000|2022-06-06 15:20:00|195926.8|195776.8|195821.9|195771.9|195951.5|195847.8|195790.7|195693.9|874
1654529100000|2022-06-06 15:25:00|195822.6|195772.6|195912.2|195762.2|195924|195820.7|195774.1|195674.6|832
1654529400000|2022-06-06 15:30:00|195861.2|195811.2|195899.6|195749.6|195931.4|195839|195765.5|195676|805
1654529700000|2022-06-06 15:35:00|195857.1|195807.1|195946.1|195796.1|195948.7|195850.1|195792.6|195691|749
1654530000000|2022-06-06 15:40:00|195896.4|195846.4|195866.6|195816.6|196024.4|195920.9|195864.2|195767.4|691
1654530300000|2022-06-06 15:45:00|195867.8|195817.8|195877.2|195827.2|195923.4|195830.2|195746|195668.8|828
1654530600000|2022-06-06 15:50:00|195878.1|195828.1|195883.2|195833.2|195951.8|195851.9|195843|195742.9|700
1654530900000|2022-06-06 15:55:00|195881.7|195831.7|196033.5|195983.5|196068.2|195984.3|195865.9|195770|735
1654531200000|2022-06-06 16:00:00|196033.9|195983.9|196097.6|196047.6|196147.5|196047.6|195940.1|195847.5|811
1654531500000|2022-06-06 16:05:00|196100.2|196050.2|195971.6|195821.6|196151.3|196050.2|195903|195803.5|779
1654531800000|2022-06-06 16:10:00|195969.8|195819.8|196056.9|196006.9|196106.4|196010.9|195924|195817.5|695
1654532100000|2022-06-06 16:15:00|196052.1|196002.1|196141.2|195991.2|196159.5|196070|196015|195918.6|738
1654532400000|2022-06-06 16:20:00|196141.4|195991.4|196112.2|196062.2|196157|196071.2|196073.6|195975.8|668
1654532700000|2022-06-06 16:25:00|196113.3|196063.3|196084|196034|196147.1|196064.2|196019.7|195917.8|694
1654533000000|2022-06-06 16:30:00|196084.2|196034.2|196038.5|195988.5|196158.9|196068.7|196038.5|195957.6|691
1654533300000|2022-06-06 16:35:00|196041.4|195991.4|196004.1|195954.1|196100.3|196008|195974.2|195879.8|621
1654533600000|2022-06-06 16:40:00|196003.2|195953.2|195980.4|195830.4|196044.3|195961.7|195877.5|195788.9|699
1654533900000|2022-06-06 16:45:00|195929|195879|195896|195846|195983|195887.1|195874|195774.4|581
1654534200000|2022-06-06 16:50:00|195895.2|195845.2|196034.5|195884.5|196038.5|195939.6|195879.2|195778.7|594
1654534500000|2022-06-06 16:55:00|196034.8|195884.8|195993.9|195943.9|196091.1|195996|195976.8|195880.1|657
1654534800000|2022-06-06 17:00:00|195993.4|195943.4|196069.4|196019.4|196138.8|196044.3|195985.3|195888.7|625
1654535100000|2022-06-06 17:05:00|196068.8|196018.8|196026.3|195976.3|196128.2|196027.9|196015.9|195915.5|587
1654535400000|2022-06-06 17:10:00|196026.6|195976.6|196054|196004|196114|196019.6|196023.6|195923.8|582
1654535700000|2022-06-06 17:15:00|196052.7|196002.7|196086.4|195936.4|196119.4|196019.2|196012.2|195912.5|591
1654536000000|2022-06-06 17:20:00|196087.5|195937.5|196063.9|195913.9|196108|196037.3|195997.2|195897.5|535
1654536300000|2022-06-06 17:25:00|196063.7|195913.7|195991.8|195941.8|196064.6|195964.7|195985.8|195888.3|474
1654536600000|2022-06-06 17:30:00|195994.2|195944.2|195960.7|195910.7|196050|195947|195949.5|195849.3|590
1654536900000|2022-06-06 17:35:00|195960.4|195910.4|195934.6|195784.6|195991.5|195923.1|195854.8|195760.8|560
1654537200000|2022-06-06 17:40:00|195934.8|195784.8|195886.2|195836.2|195955.4|195858.6|195845.6|195748.9|582
1654537500000|2022-06-06 17:45:00|195886.6|195836.6|195920.4|195870.4|196040.2|195942.2|195834.8|195735.8|622
1654537800000|2022-06-06 17:50:00|195915|195865|196046.7|195896.7|196046.9|195947.5|195915|195816.9|531
1654538100000|2022-06-06 17:55:00|196046.4|195896.4|195976.9|195926.9|196057.9|195969.6|195974.2|195884.1|519
1654538400000|2022-06-06 18:00:00|195975.7|195925.7|195953.6|195903.6|196017.8|195926.3|195947.9|195846.2|501
1654538700000|2022-06-06 18:05:00|195953|195903|195935.3|195885.3|196008.7|195909|195925.4|195829.9|546
1654539000000|2022-06-06 18:10:00|195935.9|195885.9|196034.6|195984.6|196087.5|195989.6|195917|195815.2|602
1654539300000|2022-06-06 18:15:00|196034.4|195984.4|195990.9|195940.9|196087.4|195990.4|195986.7|195913.6|608
1654539600000|2022-06-06 18:20:00|195990.5|195940.5|196070.6|196020.6|196122.6|196048.1|195978.4|195881.9|599
1654539900000|2022-06-06 18:25:00|196070.5|196020.5|196152|196002|196188.1|196090.7|196033.4|195932.6|688
1654540200000|2022-06-06 18:30:00|196152.2|196002.2|196139.2|196089.2|196245.2|196145|196074.1|196002.2|603
1654540500000|2022-06-06 18:35:00|196137.9|196087.9|196225.9|196075.9|196294|196179.6|196117.2|196015.1|630
1654540800000|2022-06-06 18:40:00|196225|196075|196157.7|196007.7|196241.4|196129.1|196104.7|196005.6|606
1654541100000|2022-06-06 18:45:00|196157.3|196007.3|196108.5|196058.5|196167.5|196068.5|196059.7|195955|517
1654541400000|2022-06-06 18:50:00|196108.6|196058.6|196143.7|196093.7|196237.3|196138.1|196108.6|196015.3|582
1654541700000|2022-06-06 18:55:00|196144.4|196094.4|196163.2|196013.2|196198.8|196103.8|196100.5|196006.9|609
1654542000000|2022-06-06 19:00:00|196159.7|196009.7|196156|196006|196160.8|196062.1|196049.5|195961.6|627
1654542300000|2022-06-06 19:05:00|196156.4|196006.4|196077.5|196027.5|196164.2|196070.6|196064|195986.9|597
1654542600000|2022-06-06 19:10:00|196078.3|196028.3|196067.5|196017.5|196151.6|196063.2|196057.2|195965.5|537
1654542900000|2022-06-06 19:15:00|196067.7|196017.7|196100.5|196050.5|196161.3|196061.5|196025.4|195927.6|552
1654543200000|2022-06-06 19:20:00|196100.8|196050.8|196110.9|195960.9|196167.4|196059.6|196057.9|195955.5|520
1654543500000|2022-06-06 19:25:00|196111.1|195961.1|196018.7|195868.7|196128.7|196027.7|195958.6|195849.8|528
1654543800000|2022-06-06 19:30:00|196018.9|195868.9|195997.1|195847.1|196030.9|195931.7|195912.4|195833.1|508
1654544100000|2022-06-06 19:35:00|195996.9|195846.9|195953.3|195803.3|196037|195938.5|195887.4|195786.4|578
1654544400000|2022-06-06 19:40:00|195864.3|195814.3|195815.8|195765.8|195961.3|195861.5|195791|195685.7|610
1654544700000|2022-06-06 19:45:00|195814.9|195764.9|195844.2|195694.2|195916.6|195815.3|195792.2|195692.7|547
1654545000000|2022-06-06 19:50:00|195843.7|195693.7|195757.2|195707.2|195846.8|195736.5|195719.3|195637.5|707
1654545300000|2022-06-06 19:55:00|195756|195706|195784.7|195734.7|195853.3|195753.6|195734.3|195643.6|652
1654545600000|2022-06-06 20:00:00|195784.1|195734.1|195841.3|195691.3|195856.8|195746.9|195770.7|195670.5|515
1654545900000|2022-06-06 20:05:00|195839.5|195689.5|195852.8|195702.8|195858.2|195729.7|195779.7|195672.2|340
1654546200000|2022-06-06 20:10:00|195852.4|195702.4|195848.9|195698.9|195860.6|195748.7|195792.6|195690.5|389
1654546500000|2022-06-06 20:15:00|195849.6|195699.6|195917.1|195767.1|195920.2|195818.2|195795.7|195692.1|394
1654546800000|2022-06-06 20:20:00|195917.9|195767.9|195894.6|195744.6|195917.9|195800.3|195842.3|195738.4|344
1654547100000|2022-06-06 20:25:00|195897.4|195747.4|195890|195740|195897.7|195796.8|195835.3|195732.2|274
1654547400000|2022-06-06 20:30:00|195891.6|195741.6|195893.3|195743.3|195895.3|195794.9|195829.2|195722.6|279
1654547700000|2022-06-06 20:35:00|195893.2|195743.2|195897.5|195747.5|195928.3|195826.5|195842.4|195735.2|305
1654548000000|2022-06-06 20:40:00|195897.9|195747.9|195912.7|195762.7|195915|195805.6|195841.6|195735.7|510
1654548300000|2022-06-06 20:45:00|195912.6|195762.6|195890.6|195740.6|195917.1|195767.1|195879.6|195729.6|328
1654548600000|2022-06-06 20:50:00|195893.3|195743.3|195894.9|195744.9|195899.7|195749.7|195874.3|195724.3|282
1654548900000|2022-06-06 20:55:00|195895.7|195745.7|195755.9|195445.9|195943.6|195760.6|195755.9|195445.9|402
1654549200000|2022-06-06 21:00:00|195776.9|195466.9|195883.3|195573.3|195893.4|195583.4|195720.3|195410.3|78
1654549500000|2022-06-06 21:05:00|195889.1|195579.1|195870|195560|195898.9|195588.9|195831.6|195521.6|259
1654549800000|2022-06-06 21:10:00|195863.6|195553.6|195905.6|195595.6|195937.2|195627.2|195842.1|195532.1|447
1654550100000|2022-06-06 21:15:00|195861.4|195551.4|195884.9|195574.9|195918.1|195608.1|195824.5|195514.5|292
1654550400000|2022-06-06 21:20:00|195882.4|195572.4|195906.9|195596.9|195929.6|195619.6|195820.1|195510.1|231
1654550700000|2022-06-06 21:25:00|195860.9|195550.9|195887.7|195577.7|195910|195600|195794.2|195484.2|221
1654551000000|2022-06-06 21:30:00|195902.1|195592.1|195849.3|195539.3|195908.7|195598.7|195750.4|195440.4|134
1654551300000|2022-06-06 21:35:00|195904.9|195594.9|195882.8|195572.8|195908.3|195598.3|195765.3|195455.3|113
1654551600000|2022-06-06 21:40:00|195882.1|195572.1|195854.4|195544.4|195928.1|195618.1|195788.7|195478.7|121
1654551900000|2022-06-06 21:45:00|195829.4|195519.4|195852.3|195542.3|195915.8|195605.8|195774.7|195464.7|189
1654552200000|2022-06-06 21:50:00|195859.2|195549.2|195910.7|195600.7|195939.5|195629.5|195785.5|195475.5|185
1654552500000|2022-06-06 21:55:00|195906.4|195596.4|195854.1|195544.1|195911.3|195601.3|195761.7|195451.7|214
1654552800000|2022-06-06 22:00:00|195791.1|195481.1|195797.4|195647.4|195906.7|195679.3|195759.6|195449.6|464
1654553100000|2022-06-06 22:05:00|195798.3|195648.3|195797.8|195647.8|195876.2|195653.1|195747.7|195565.6|295
1654553400000|2022-06-06 22:10:00|195797.6|195647.6|195797.9|195647.9|195804|195654|195791.5|195641.5|222
1654553700000|2022-06-06 22:15:00|195798.2|195648.2|195797.1|195647.1|195807|195657|195791|195641|242
1654554000000|2022-06-06 22:20:00|195796.9|195646.9|195796.2|195646.2|195800.6|195650.6|195750.9|195600.9|266
1654554300000|2022-06-06 22:25:00|195795.8|195645.8|195792.9|195642.9|195805.6|195655.6|195780.3|195630.3|281
1654554600000|2022-06-06 22:30:00|195797.8|195647.8|195796|195646|195814.6|195664.6|195782.7|195632.7|339
1654554900000|2022-06-06 22:35:00|195786.2|195636.2|195781.9|195631.9|195815.6|195665.6|195772.8|195622.8|643
1654555200000|2022-06-06 22:40:00|195794.7|195644.7|195795.4|195645.4|195819.5|195669.5|195770|195620|626
1654555500000|2022-06-06 22:45:00|195820.3|195670.3|195801.3|195651.3|195832.3|195682.3|195768.3|195618.3|652
1654555800000|2022-06-06 22:50:00|195791.8|195641.8|195802.3|195652.3|195824.8|195674.8|195772.5|195622.5|652
1654556100000|2022-06-06 22:55:00|195801.1|195651.1|195789.8|195639.8|195811.4|195661.4|195773.8|195623.8|649
1654556400000|2022-06-06 23:00:00|195786.3|195636.3|195835.6|195685.6|195848.9|195698.9|195778.7|195628.7|694
1654556700000|2022-06-06 23:05:00|195836.3|195686.3|195845.9|195695.9|195861.1|195711.1|195816.5|195666.5|690
1654557000000|2022-06-06 23:10:00|195843.4|195693.4|195842.8|195692.8|195890.6|195740.6|195827.8|195677.8|710
1654557300000|2022-06-06 23:15:00|195841.9|195691.9|195847.7|195697.7|195875.7|195725.7|195828.2|195678.2|670
1654557600000|2022-06-06 23:20:00|195856.6|195706.6|195953.4|195803.4|195963.1|195813.1|195839.1|195689.1|734
1654557900000|2022-06-06 23:25:00|195941.7|195791.7|195973.8|195823.8|195992.9|195842.9|195935.2|195785.2|713
1654558200000|2022-06-06 23:30:00|195966.8|195816.8|195947|195797|195967.7|195817.7|195900.8|195750.8|728
1654558500000|2022-06-06 23:35:00|195941.7|195791.7|195942.8|195792.8|195965.8|195815.8|195925.3|195775.3|680
1654558800000|2022-06-06 23:40:00|195943.2|195793.2|195875.7|195725.7|195957.3|195807.3|195870.9|195720.9|734
1654559100000|2022-06-06 23:45:00|195876|195726|195773.2|195623.2|195877.1|195727.1|195757.8|195607.8|732
1654559400000|2022-06-06 23:50:00|195772.6|195622.6|195784.6|195634.6|195811.9|195661.9|195759.3|195609.3|698
1654559700000|2022-06-06 23:55:00|195785|195635|195786.4|195636.4|195802.7|195652.7|195746.7|195596.7|694
1654560000000|2022-06-07 00:00:00|195790|195640|195880.5|195730.5|195889.4|195739.4|195783.8|195633.8|786
1654560300000|2022-06-07 00:05:00|195873.5|195723.5|195848.2|195698.2|195930.6|195780.6|195817.2|195667.2|810
1654560600000|2022-06-07 00:10:00|195847.6|195697.6|195874.5|195724.5|195893.3|195743.3|195839.4|195689.4|783
1654560900000|2022-06-07 00:15:00|195866.2|195716.2|195817.2|195667.2|195907|195757|195806.1|195656.1|768
1654561200000|2022-06-07 00:20:00|195817.9|195667.9|195875.2|195725.2|195902.9|195752.9|195796.8|195646.8|743
1654561500000|2022-06-07 00:25:00|195875.6|195725.6|195845.1|195695.1|195907.6|195757.6|195836.8|195686.8|756
1654561800000|2022-06-07 00:30:00|195845.5|195695.5|195887.8|195737.8|195898.5|195748.5|195834.4|195684.4|740
1654562100000|2022-06-07 00:35:00|195888.4|195738.4|195773.7|195623.7|195899.9|195749.9|195756.6|195606.6|766
1654562400000|2022-06-07 00:40:00|195773.2|195623.2|195739|195589|195793|195643|195718.1|195568.1|723
1654562700000|2022-06-07 00:45:00|195739.1|195589.1|195699.9|195549.9|195748|195598|195691.4|195541.4|748
1654563000000|2022-06-07 00:50:00|195691.3|195541.3|195750.1|195600.1|195806|195656|195685.9|195535.9|794
1654563300000|2022-06-07 00:55:00|195759|195609|195740.3|195590.3|195778.4|195628.4|195726.2|195576.2|861
1654563600000|2022-06-07 01:00:00|195740.5|195590.5|195748.2|195598.2|195763|195613|195721.4|195571.4|789
1654563900000|2022-06-07 01:05:00|195746.8|195596.8|195746.1|195596.1|195763.9|195613.9|195705.5|195555.5|796
1654564200000|2022-06-07 01:10:00|195740.3|195590.3|195751.2|195601.2|195796.6|195646.6|195721.1|195571.1|777
1654564500000|2022-06-07 01:15:00|195740.3|195590.3|195764|195614|195819|195669|195737.4|195587.4|870
1654564800000|2022-06-07 01:20:00|195764.7|195614.7|195696.2|195546.2|195787.9|195637.9|195679.2|195529.2|880
1654565100000|2022-06-07 01:25:00|195681.4|195531.4|195899.2|195749.2|195915.1|195765.1|195681.4|195531.4|919
1654565400000|2022-06-07 01:30:00|195898.5|195748.5|195852.7|195702.7|195953.8|195803.8|195847.4|195697.4|926
1654565700000|2022-06-07 01:35:00|195863.9|195713.9|195769.3|195619.3|195872.4|195722.4|195765.7|195615.7|837
1654566000000|2022-06-07 01:40:00|195780.4|195630.4|195676.1|195526.1|195799.5|195649.5|195657.5|195507.5|858
1654566300000|2022-06-07 01:45:00|195682.4|195532.4|195613.1|195463.1|195693.5|195543.5|195565.6|195415.6|831
1654566600000|2022-06-07 01:50:00|195608.3|195458.3|195593.3|195443.3|195654.4|195504.4|195573.2|195423.2|840
1654566900000|2022-06-07 01:55:00|195587.9|195437.9|195562.2|195412.2|195634.7|195484.7|195543.6|195393.6|814
1654567200000|2022-06-07 02:00:00|195563.6|195413.6|195627.4|195477.4|195645.1|195495.1|195548.2|195398.2|797
1654567500000|2022-06-07 02:05:00|195627.8|195477.8|195669.2|195519.2|195673.4|195523.4|195598.5|195448.5|832
1654567800000|2022-06-07 02:10:00|195676.7|195526.7|195714.2|195564.2|195773.3|195623.3|195665.5|195515.5|834
1654568100000|2022-06-07 02:15:00|195719.5|195569.5|195756.1|195606.1|195819.8|195669.8|195695.6|195545.6|801
1654568400000|2022-06-07 02:20:00|195756|195606|195695.8|195545.8|195760.7|195610.7|195689|195539|841
1654568700000|2022-06-07 02:25:00|195700.2|195550.2|195721.8|195571.8|195732.8|195582.8|195668.9|195518.9|928
1654569000000|2022-06-07 02:30:00|195730.8|195580.8|195763.3|195613.3|195769.7|195619.7|195699.4|195549.4|788
1654569300000|2022-06-07 02:35:00|195753.7|195603.7|195750.4|195600.4|195765.7|195615.7|195729.3|195579.3|810
1654569600000|2022-06-07 02:40:00|195755.4|195605.4|195750.8|195600.8|195769.4|195619.4|195732.6|195582.6|755
1654569900000|2022-06-07 02:45:00|195748.4|195598.4|195786.1|195636.1|195816|195666|195705.5|195593.6|788
1654570200000|2022-06-07 02:50:00|195786|195636|195593.3|195443.3|195794.5|195644.5|195585.6|195435.6|829
1654570500000|2022-06-07 02:55:00|195594.4|195444.4|195623.5|195473.5|195683.9|195533.9|195594.4|195444.4|851
1654570800000|2022-06-07 03:00:00|195622.1|195472.1|195612|195462|195650.5|195500.5|195607.9|195457.9|758
1654571100000|2022-06-07 03:05:00|195615.1|195465.1|195543.8|195393.8|195637.8|195487.8|195530.8|195380.8|726
1654571400000|2022-06-07 03:10:00|195550.3|195400.3|195513.1|195363.1|195579.1|195429.1|195507.6|195357.6|823
1654571700000|2022-06-07 03:15:00|195526.1|195376.1|195509.2|195359.2|195553.7|195403.7|195478.9|195328.9|850
1654572000000|2022-06-07 03:20:00|195518.5|195368.5|195516.4|195366.4|195549.7|195399.7|195493.8|195343.8|793
1654572300000|2022-06-07 03:25:00|195510.6|195360.6|195500|195350|195528.8|195378.8|195480.9|195330.9|804
1654572600000|2022-06-07 03:30:00|195511.2|195361.2|195487.9|195337.9|195519.4|195369.4|195476.5|195326.5|775
1654572900000|2022-06-07 03:35:00|195495.6|195345.6|195496.6|195346.6|195526.6|195376.6|195475.6|195325.6|785
1654573200000|2022-06-07 03:40:00|195505|195355|195494.8|195344.8|195517.4|195367.4|195480.9|195330.9|783
1654573500000|2022-06-07 03:45:00|195498.3|195348.3|195487.5|195337.5|195516.2|195366.2|195481.7|195331.7|781
1654573800000|2022-06-07 03:50:00|195513.7|195363.7|195449.1|195299.1|195516.1|195366.1|195443.1|195293.1|754
1654574100000|2022-06-07 03:55:00|195450.4|195300.4|195474.6|195324.6|195496.7|195346.7|195430.3|195280.3|808
1654574400000|2022-06-07 04:00:00|195475.7|195325.7|195572.4|195422.4|195574.5|195424.5|195470.4|195320.4|816
1654574700000|2022-06-07 04:05:00|195557.3|195407.3|195556.4|195406.4|195572.3|195422.3|195533.3|195383.3|816
1654575000000|2022-06-07 04:10:00|195569.6|195419.6|195587.2|195437.2|195649.7|195499.7|195556.2|195406.2|786
1654575300000|2022-06-07 04:15:00|195580.5|195430.5|195597.1|195447.1|195604.8|195454.8|195579.1|195429.1|801
1654575600000|2022-06-07 04:20:00|195593.9|195443.9|195521.9|195371.9|195601|195451|195501.7|195351.7|788
1654575900000|2022-06-07 04:25:00|195518.3|195368.3|195484.1|195334.1|195538.8|195388.8|195455|195305|828
1654576200000|2022-06-07 04:30:00|195486.3|195336.3|195476.7|195326.7|195490.7|195340.7|195359.4|195209.4|1029
1654576500000|2022-06-07 04:35:00|195464.2|195314.2|195589.7|195439.7|195603.9|195453.9|195439.9|195289.9|891
1654576800000|2022-06-07 04:40:00|195591.1|195441.1|195596.7|195446.7|195610.4|195460.4|195542.5|195392.5|948
1654577100000|2022-06-07 04:45:00|195586.6|195436.6|195626.7|195476.7|195691|195541|195583.4|195433.4|967
1654577400000|2022-06-07 04:50:00|195618.2|195468.2|195548.6|195398.6|195636.1|195486.1|195531.6|195381.6|926
1654577700000|2022-06-07 04:55:00|195547.8|195397.8|195677.4|195527.4|195690.8|195540.8|195528.1|195378.1|919
1654578000000|2022-06-07 05:00:00|195675.5|195525.5|195689.5|195539.5|195713.7|195563.7|195636.5|195486.5|917
1654578300000|2022-06-07 05:05:00|195685.2|195535.2|195806.1|195656.1|195846.2|195696.2|195683.6|195533.6|996
1654578600000|2022-06-07 05:10:00|195803.5|195653.5|195797.9|195647.9|195840.5|195690.5|195751.4|195601.4|931
1654578900000|2022-06-07 05:15:00|195792.5|195642.5|195719.2|195569.2|195825.1|195675.1|195684.8|195534.8|931
1654579200000|2022-06-07 05:20:00|195713.9|195563.9|195804|195654|195806.9|195656.9|195673.8|195523.8|910
1654579500000|2022-06-07 05:25:00|195797.5|195647.5|195745.2|195595.2|195826.5|195676.5|195737|195587|963
1654579800000|2022-06-07 05:30:00|195746.1|195596.1|195699.1|195549.1|195761.7|195611.7|195637.1|195487.1|887
1654580100000|2022-06-07 05:35:00|195699.7|195549.7|195733.9|195583.9|195759.8|195609.8|195674|195524|885
1654580400000|2022-06-07 05:40:00|195727.3|195577.3|195765.5|195615.5|195765.5|195615.5|195710.2|195560.2|902
1654580700000|2022-06-07 05:45:00|195768.9|195618.9|195711.9|195561.9|195801.5|195651.5|195673.7|195523.7|893
1654581000000|2022-06-07 05:50:00|195707.2|195557.2|195822.9|195672.9|195822.9|195672.9|195684.9|195534.9|882
1654581300000|2022-06-07 05:55:00|195828.7|195678.7|195821.7|195671.7|195848.3|195698.3|195740.4|195590.4|962
1654581600000|2022-06-07 06:00:00|195822.8|195672.8|195763.8|195613.8|195832.5|195682.5|195718.4|195568.4|934
1654581900000|2022-06-07 06:05:00|195761.5|195611.5|195728.1|195578.1|195794.2|195644.2|195687.8|195537.8|948
1654582200000|2022-06-07 06:10:00|195723.8|195573.8|195827.7|195677.7|195838.6|195688.6|195697.5|195547.5|903
1654582500000|2022-06-07 06:15:00|195828.2|195678.2|195719.2|195569.2|195844.9|195694.9|195701.2|195551.2|941
1654582800000|2022-06-07 06:20:00|195724.7|195574.7|195678|195528|195724.7|195574.7|195627.3|195477.3|937
1654583100000|2022-06-07 06:25:00|195668.4|195518.4|195700.4|195550.4|195710.4|195560.4|195619|195469|936
1654583400000|2022-06-07 06:30:00|195707.9|195557.9|195795.3|195645.3|195814|195664|195690.3|195540.3|870
1654583700000|2022-06-07 06:35:00|195792.9|195642.9|195734.5|195584.5|195793.3|195643.3|195686.1|195536.1|889
1654584000000|2022-06-07 06:40:00|195734.6|195584.6|195678.6|195528.6|195771.2|195621.2|195664.7|195514.7|907
1654584300000|2022-06-07 06:45:00|195683.3|195533.3|195717|195567|195742.3|195607.6|195645.9|195527.8|963
1654584600000|2022-06-07 06:50:00|195721.4|195571.4|195752.6|195602.6|195752.6|195603|195628.8|195478.8|966
1654584900000|2022-06-07 06:55:00|195743|195593|195761.5|195611.5|195809.5|195680.4|195726.8|195592.3|881
1654585200000|2022-06-07 07:00:00|195769.3|195619.3|195747.8|195597.8|195793.5|195643.5|195711.4|195561.4|1010
1654585500000|2022-06-07 07:05:00|195752.2|195602.2|195674.6|195524.6|195765.4|195615.4|195640.9|195490.9|1013
1654585800000|2022-06-07 07:10:00|195672|195522|195626.5|195476.5|195691.2|195541.2|195618.1|195468.1|963
1654586100000|2022-06-07 07:15:00|195625|195475|195635.6|195485.6|195652.5|195502.5|195566.2|195416.2|926
1654586400000|2022-06-07 07:20:00|195645.4|195495.4|195629.5|195479.5|195681.4|195531.4|195615.3|195465.3|937
1654586700000|2022-06-07 07:25:00|195624.4|195474.4|195679.2|195529.2|195695.9|195545.9|195605.5|195455.5|942
1654587000000|2022-06-07 07:30:00|195685|195535|195609.8|195459.8|195697|195547|195524.8|195374.8|978
1654587300000|2022-06-07 07:35:00|195611.9|195461.9|195604.5|195454.5|195629.5|195479.5|195584.7|195434.7|889
1654587600000|2022-06-07 07:40:00|195604.1|195454.1|195575.3|195425.3|195619|195469|195553.5|195403.5|914
1654587900000|2022-06-07 07:45:00|195569.1|195419.1|195568.2|195418.2|195599.9|195449.9|195519.4|195369.4|904
1654588200000|2022-06-07 07:50:00|195563.8|195413.8|195610.3|195460.3|195625.9|195475.9|195563.5|195413.5|908
1654588500000|2022-06-07 07:55:00|195605|195455|195532.9|195382.9|195609.5|195459.5|195512.8|195362.8|737
1654588800000|2022-06-07 08:00:00|195526.9|195376.9|195465.1|195315.1|195536.8|195386.8|195434.4|195284.4|650
1654589100000|2022-06-07 08:05:00|195460.7|195310.7|195427.9|195277.9|195481.1|195331.1|195398.8|195248.8|635
1654589400000|2022-06-07 08:10:00|195424.3|195274.3|195407.2|195257.2|195455.7|195311.4|195361.4|195226|565
1654589700000|2022-06-07 08:15:00|195407.4|195257.4|195493.6|195343.6|195515.1|195365.1|195380.6|195230.6|682
1654590000000|2022-06-07 08:20:00|195493.5|195343.5|195487.9|195337.9|195523.8|195373.8|195482|195332|595
1654590300000|2022-06-07 08:25:00|195488|195338|195491.9|195341.9|195494.8|195344.8|195438|195288|470
1654590600000|2022-06-07 08:30:00|195494.6|195344.6|195396.2|195246.2|195497.6|195347.6|195374.5|195224.5|535
1654590900000|2022-06-07 08:35:00|195397.9|195247.9|195371|195221|195408.1|195258.1|195353.5|195203.5|355
1654591200000|2022-06-07 08:40:00|195364.5|195214.5|195367|195217|195412.9|195262.9|195354.2|195204.2|543
1654591500000|2022-06-07 08:45:00|195366.6|195216.6|195340.8|195190.8|195380.5|195230.5|195316|195166|569
1654591800000|2022-06-07 08:50:00|195339.3|195189.3|195373.7|195223.7|195417.7|195267.7|195339.3|195189.3|637
1654592100000|2022-06-07 08:55:00|195368.6|195218.6|195498.2|195348.2|195521.8|195371.8|195368.6|195218.6|810
1654592400000|2022-06-07 09:00:00|195498.6|195348.6|195599.2|195449.2|195654.7|195504.7|195492.9|195342.9|854
1654592700000|2022-06-07 09:05:00|195599.5|195449.5|195525.7|195375.7|195602.5|195452.5|195519.7|195369.7|657
1654593000000|2022-06-07 09:10:00|195525.9|195375.9|195498.3|195348.3|195544.6|195394.6|195484.3|195334.3|522
1654593300000|2022-06-07 09:15:00|195498.8|195348.8|195402.9|195252.9|195509|195359|195388.8|195238.8|544
1654593600000|2022-06-07 09:20:00|195403.6|195253.6|195387.1|195237.1|195415.1|195265.1|195370.7|195220.7|478
1654593900000|2022-06-07 09:25:00|195385.3|195235.3|195388.7|195238.7|195396.4|195246.4|195356.2|195206.2|595
1654594200000|2022-06-07 09:30:00|195387.6|195237.6|195298.9|195148.9|195409.4|195259.4|195290|195140|564
1654594500000|2022-06-07 09:35:00|195297.8|195147.8|195451|195301|195451|195301|195296|195147.8|582
1654594800000|2022-06-07 09:40:00|195471|195321|195495.7|195345.7|195530.9|195380.9|195462|195312|469
1654595100000|2022-06-07 09:45:00|195495.9|195345.9|195362.9|195212.9|195514.7|195364.7|195361.6|195211.6|497
1654595400000|2022-06-07 09:50:00|195363.5|195213.5|195414.9|195264.9|195429.5|195279.5|195361.6|195211.6|468
1654595700000|2022-06-07 09:55:00|195415.3|195265.3|195364|195214|195427.7|195277.7|195363.7|195213.7|587
1654596000000|2022-06-07 10:00:00|195363.1|195213.1|195333.9|195183.9|195382.9|195232.9|195297.1|195147.1|710
1654596300000|2022-06-07 10:05:00|195334.1|195184.1|195343|195193|195347.4|195197.4|195301.9|195151.9|615
1654596600000|2022-06-07 10:10:00|195342.6|195192.6|195336.4|195186.4|195373.2|195223.2|195332.3|195182.3|454
1654596900000|2022-06-07 10:15:00|195338.8|195188.8|195373.2|195223.2|195378.8|195228.8|195338.8|195188.8|498
1654597200000|2022-06-07 10:20:00|195373.3|195223.3|195344.3|195194.3|195381.2|195231.2|195339|195189|450
1654597500000|2022-06-07 10:25:00|195344.9|195194.9|195340.2|195190.2|195353.7|195203.7|195291.7|195141.7|508
1654597800000|2022-06-07 10:30:00|195343.1|195193.1|195271.8|195121.8|195348.8|195198.8|195233.2|195083.2|651
1654598100000|2022-06-07 10:35:00|195271.3|195121.3|195222.9|195072.9|195271.3|195121.3|195192.2|195042.2|630
1654598400000|2022-06-07 10:40:00|195222.4|195072.4|195336.2|195186.2|195341|195191|195203.3|195053.3|587
1654598700000|2022-06-07 10:45:00|195335.8|195185.8|195251|195101|195345.3|195216.5|195217.3|195067.3|590
1654599000000|2022-06-07 10:50:00|195250.7|195100.7|195257.3|195107.3|195261.1|195111.1|195220.3|195070.3|575
1654599300000|2022-06-07 10:55:00|195257|195107|195311|195161|195340.4|195190.4|195180.8|195030.8|719
1654599600000|2022-06-07 11:00:00|195307.7|195157.7|195328.9|195178.9|195368.8|195218.8|195265.9|195153.2|747
1654599900000|2022-06-07 11:05:00|195329|195179|195342.4|195192.4|195354.5|195204.5|195310.7|195160.7|590
1654600200000|2022-06-07 11:10:00|195341.9|195191.9|195385.6|195235.6|195448.1|195298.1|195341.6|195191.6|768
1654600500000|2022-06-07 11:15:00|195385.8|195235.8|195344|195194|195427.1|195286.6|195328.8|195192.3|734
1654600800000|2022-06-07 11:20:00|195344.1|195194.1|195343.6|195193.6|195384.1|195234.1|195292.1|195142.1|703
1654601100000|2022-06-07 11:25:00|195343.7|195193.7|195425.7|195275.7|195467|195317|195342.1|195192.1|627
1654601400000|2022-06-07 11:30:00|195425.8|195275.8|195462.3|195312.3|195480|195372.7|195382.5|195270.9|671
1654601700000|2022-06-07 11:35:00|195461.9|195311.9|195566.2|195416.2|195567.5|195417.5|195412|195305.9|663
1654602000000|2022-06-07 11:40:00|195566|195416|195500.8|195350.8|195594.6|195455.5|195499.2|195349.2|747
1654602300000|2022-06-07 11:45:00|195501.5|195351.5|195409.1|195259.1|195501.5|195366.9|195400.1|195250.1|670
1654602600000|2022-06-07 11:50:00|195410|195260|195638.4|195488.4|195646.9|195535.6|195370.2|195258|716
1654602900000|2022-06-07 11:55:00|195638.3|195488.3|195619.9|195469.9|195652.2|195550.5|195558.1|195466.7|558
1654603200000|2022-06-07 12:00:00|195619.5|195469.5|195735.9|195585.9|195776.2|195672|195563.5|195460.3|789
1654603500000|2022-06-07 12:05:00|195735.8|195585.8|195655.6|195505.6|195765.8|195633.9|195586.8|195482.7|619
1654603800000|2022-06-07 12:10:00|195655.9|195505.9|195621.5|195471.5|195675.8|195536.4|195549|195450.4|691
1654604100000|2022-06-07 12:15:00|195622.6|195472.6|195767.8|195617.8|195783.1|195661.8|195598.7|195457.6|737
1654604400000|2022-06-07 12:20:00|195760.2|195610.2|195693.8|195543.8|195830.4|195720.5|195654.3|195504.3|870
1654604700000|2022-06-07 12:25:00|195694.3|195544.3|195618.5|195468.5|195723.7|195573.7|195583.1|195453.9|830
1654605000000|2022-06-07 12:30:00|195616.9|195466.9|195729.3|195579.3|195758.1|195656.8|195616.1|195466.1|807
1654605300000|2022-06-07 12:35:00|195729.9|195579.9|195691.2|195541.2|195781.7|195662.9|195600.1|195495.7|887
1654605600000|2022-06-07 12:40:00|195691.4|195541.4|195688.8|195538.8|195754.5|195622|195627|195517|736
1654605900000|2022-06-07 12:45:00|195687.3|195537.3|195836|195686|195840.1|195738.1|195650.7|195537.2|830
1654606200000|2022-06-07 12:50:00|195833.9|195683.9|195919.1|195769.1|195930.3|195833|195758.5|195656.1|858
1654606500000|2022-06-07 12:55:00|195918.7|195768.7|196053.1|195903.1|196058.7|195937.7|195846.8|195743|851
1654606800000|2022-06-07 13:00:00|196042.9|195892.9|195859.3|195709.3|196057.8|195931.7|195769.9|195643.4|936
1654607100000|2022-06-07 13:05:00|195861.1|195711.1|195918.1|195768.1|195977.9|195878.2|195777.5|195666.1|906
1654607400000|2022-06-07 13:10:00|195914.7|195764.7|196110.4|195960.4|196150.9|196048|195859|195759.5|827
1654607700000|2022-06-07 13:15:00|196110|195960|196097.9|196047.9|196149.8|196066|195928.7|195838.1|842
1654608000000|2022-06-07 13:20:00|196097.1|196047.1|196105|195955|196142|196047.2|195956.9|195858.4|828
1654608300000|2022-06-07 13:25:00|196053.6|196003.6|195933.1|195883.1|196102.1|196005.2|195919.3|195827.8|700
1654608600000|2022-06-07 13:30:00|195929.8|195879.8|195874.8|195824.8|196060.3|195910.3|195863.7|195763.2|966
1654608900000|2022-06-07 13:35:00|195874.9|195824.9|196099.6|195949.6|196105.2|195957.5|195832.5|195730|940
1654609200000|2022-06-07 13:40:00|196102|195952|196160.2|196010.2|196167.7|196039.3|195979.7|195872.4|954
1654609500000|2022-06-07 13:45:00|196106.9|196056.9|195876.2|195826.2|196167.6|196070.3|195874.9|195770.9|973
1654609800000|2022-06-07 13:50:00|195876|195826|195913.3|195763.3|195930.3|195830.4|195702.5|195588.3|979
1654610100000|2022-06-07 13:55:00|195912.9|195762.9|195952.2|195802.2|196024.1|195909.3|195816.1|195717.1|850
1654610400000|2022-06-07 14:00:00|195951.2|195801.2|196168.1|196018.1|196242.6|196124.5|195830.9|195731.4|1011
1654610700000|2022-06-07 14:05:00|196171.4|196021.4|196290.7|196140.7|196320.5|196189|196139.6|195989.9|1043
1654611000000|2022-06-07 14:10:00|196292.2|196142.2|196290.5|196140.5|196406.2|196304.4|196225.9|196119|971
1654611300000|2022-06-07 14:15:00|196293.7|196143.7|196244.9|196094.9|196436.7|196330|196229.9|196091.4|968
1654611600000|2022-06-07 14:20:00|196245.5|196095.5|195980.4|195830.4|196249.1|196105.8|195915.5|195813.8|824
1654611900000|2022-06-07 14:25:00|195979.1|195829.1|195885.3|195735.3|196041.3|195941.8|195832.9|195720.2|849
1654612200000|2022-06-07 14:30:00|195885.9|195735.9|195805|195655|195977.1|195871.6|195754.7|195651.5|916
1654612500000|2022-06-07 14:35:00|195803.9|195653.9|195713.2|195563.2|195826.8|195721.3|195594.7|195480.3|925
1654612800000|2022-06-07 14:40:00|195715.7|195565.7|195640.4|195490.4|195715.7|195624.6|195564|195449.4|1007
1654613100000|2022-06-07 14:45:00|195639.9|195489.9|195626.2|195476.2|195732.6|195617.5|195528.1|195404.8|997
1654613400000|2022-06-07 14:50:00|195625.8|195475.8|195651.6|195501.6|195687.6|195589|195522.1|195421|884
1654613700000|2022-06-07 14:55:00|195651.3|195501.3|195804.9|195654.9|195901.5|195758|195583|195482.2|910
1654614000000|2022-06-07 15:00:00|195807.6|195657.6|195957.8|195807.8|195982.1|195874|195765.6|195657.6|915
1654614300000|2022-06-07 15:05:00|195957.3|195807.3|196013.6|195863.6|196037.1|195925.4|195908.7|195803.9|817
1654614600000|2022-06-07 15:10:00|196012.2|195862.2|195994.4|195844.4|196060.5|195960.5|195864.6|195745.3|959
1654614900000|2022-06-07 15:15:00|195998|195848|195924|195774|196004.1|195902.5|195840.7|195725.8|870
1654615200000|2022-06-07 15:20:00|195926.8|195776.8|196011.6|195861.6|196022.5|195923.1|195873.3|195763.8|796
1654615500000|2022-06-07 15:25:00|196012.6|195862.6|195971.8|195921.8|196041|195944.3|195901|195796.6|750
1654615800000|2022-06-07 15:30:00|195971.1|195921.1|195999|195849|196058.1|195964.6|195946.2|195845.7|709
1654616100000|2022-06-07 15:35:00|196000.6|195850.6|195919.1|195869.1|196030|195928.9|195883.7|195785.5|760
1654616400000|2022-06-07 15:40:00|195919.7|195869.7|195921.7|195771.7|195987.3|195885.9|195858.3|195753.1|778
1654616700000|2022-06-07 15:45:00|195919.9|195769.9|195979.2|195929.2|196000.1|195932|195860.9|195761.6|795
1654617000000|2022-06-07 15:50:00|195977.1|195927.1|196059.7|195909.7|196065.9|195965.1|195941.5|195840.9|784
1654617300000|2022-06-07 15:55:00|196009.4|195959.4|196079.1|196029.1|196134.8|196035.7|196009.4|195923.5|781
1654617600000|2022-06-07 16:00:00|196083.2|196033.2|196078.4|195928.4|196138.2|196039.3|196008.9|195906.5|647
1654617900000|2022-06-07 16:05:00|196078|195928|196085|195935|196127.1|196025.2|196026.7|195926|658
1654618200000|2022-06-07 16:10:00|196085.5|195935.5|196083|195933|196107|196008.1|196022.9|195919.4|521
1654618500000|2022-06-07 16:15:00|196083.1|195933.1|196050.7|196000.7|196140.9|196039.1|196022.1|195921.8|716
1654618800000|2022-06-07 16:20:00|196051.3|196001.3|196040.2|195890.2|196113.8|196013.1|195989.7|195889.1|600
1654619100000|2022-06-07 16:25:00|195988.5|195938.5|196040.9|195890.9|196060.1|195964.1|195960.2|195863.6|677
1654619400000|2022-06-07 16:30:00|196040.8|195890.8|195921.9|195771.9|196073.2|195968.6|195845|195754.4|742
1654619700000|2022-06-07 16:35:00|195922|195772|195882.5|195732.5|195957.7|195853|195834.9|195732.5|717
1654620000000|2022-06-07 16:40:00|195834.9|195784.9|195992.9|195842.9|196003.7|195902.2|195809.5|195714.2|811
1654620300000|2022-06-07 16:45:00|195993.2|195843.2|196041.6|195891.6|196065.9|195915.9|195867.7|195769|902
1654620600000|2022-06-07 16:50:00|196042.2|195892.2|196032.5|195882.5|196084.2|195945|195948.6|195839.8|821
1654620900000|2022-06-07 16:55:00|196032.6|195882.6|196058.4|195908.4|196079.9|195929.9|195945.4|195837.8|759
1654621200000|2022-06-07 17:00:00|196053.9|195903.9|196108.2|195958.2|196179.7|196056|195995.5|195888|766
1654621500000|2022-06-07 17:05:00|196107.5|195957.5|196037.4|195887.4|196129.7|196022.9|195973.1|195853.9|678
1654621800000|2022-06-07 17:10:00|196035.8|195885.8|195998.3|195948.3|196075.1|195974.6|195988.1|195869.7|689
1654622100000|2022-06-07 17:15:00|195999|195949|196061.4|196011.4|196120.6|196021.6|195978.7|195880|580
1654622400000|2022-06-07 17:20:00|196062.2|196012.2|195999.6|195849.6|196095|196013|195944.8|195837.3|710
1654622700000|2022-06-07 17:25:00|195999.8|195849.8|196049.2|195899.2|196086.1|195937.2|195925|195823|792
1654623000000|2022-06-07 17:30:00|196048.5|195898.5|196082.7|195932.7|196097.5|195999.6|196018.5|195868.5|632
1654623300000|2022-06-07 17:35:00|196081.2|195931.2|196022.3|195972.3|196157.7|196078.6|195971.5|195868.7|764
1654623600000|2022-06-07 17:40:00|196015.2|195965.2|195984.6|195834.6|196044.7|195966.1|195929|195823.6|635
1654623900000|2022-06-07 17:45:00|195984.1|195834.1|195899.8|195749.8|196011.4|195901.9|195899.8|195749.8|594
1654624200000|2022-06-07 17:50:00|195899.5|195749.5|195947|195797|195951.2|195853.9|195827.2|195717.3|526
1654624500000|2022-06-07 17:55:00|195946.9|195796.9|195915.1|195765.1|195947.7|195813.6|195814.2|195712.3|539
1654624800000|2022-06-07 18:00:00|195919.3|195769.3|195874.2|195724.2|195919.3|195811.8|195791.3|195680.2|628
1654625100000|2022-06-07 18:05:00|195874.5|195724.5|195752.1|195702.1|195877.2|195769.8|195742|195639.9|561
1654625400000|2022-06-07 18:10:00|195801.6|195651.6|195794.8|195644.8|195810|195703.7|195738.4|195638.5|508
1654625700000|2022-06-07 18:15:00|195794.5|195644.5|195828.7|195678.7|195888.6|195791.5|195702.1|195605.7|674
1654626000000|2022-06-07 18:20:00|195827|195677|195867.3|195817.3|195917.7|195821.2|195756|195658.5|683
1654626300000|2022-06-07 18:25:00|195867.4|195817.4|195776.3|195726.3|195929.9|195829.5|195775.9|195678.8|536
1654626600000|2022-06-07 18:30:00|195775.3|195725.3|195879.8|195729.8|195924.1|195813.6|195759.5|195659.5|709
1654626900000|2022-06-07 18:35:00|195879.3|195729.3|195898.8|195748.8|195898.8|195793.8|195742.3|195640.1|650
1654627200000|2022-06-07 18:40:00|195896.2|195746.2|195883|195733|195903.2|195792.9|195796.4|195686.1|653
1654627500000|2022-06-07 18:45:00|195883.4|195733.4|195921.4|195771.4|195956|195856.9|195778.4|195682.8|633
1654627800000|2022-06-07 18:50:00|195921.8|195771.8|195877.3|195727.3|195941.6|195814.4|195800.9|195694.8|668
1654628100000|2022-06-07 18:55:00|195835.2|195785.2|195873.9|195723.9|195883.5|195785.2|195780.9|195682.4|657
1654628400000|2022-06-07 19:00:00|195871.7|195721.7|195829.7|195779.7|195882.6|195781.8|195795.6|195685.1|676
1654628700000|2022-06-07 19:05:00|195829.8|195779.8|195826.5|195676.5|195889.2|195781.5|195766.5|195666|624
1654629000000|2022-06-07 19:10:00|195824.6|195674.6|195867.1|195717.1|195903.9|195804.4|195761.3|195660.5|646
1654629300000|2022-06-07 19:15:00|195862.8|195712.8|195819.9|195669.9|195882.8|195772.8|195765.9|195645.1|554
1654629600000|2022-06-07 19:20:00|195820.3|195670.3|195819.5|195669.5|195838.2|195725.5|195709.1|195606.3|594
1654629900000|2022-06-07 19:25:00|195810.5|195660.5|195840.8|195690.8|195874.9|195730.4|195744|195642.3|591
1654630200000|2022-06-07 19:30:00|195842.2|195692.2|195783.7|195633.7|195851.8|195743|195755.5|195622.1|584
1654630500000|2022-06-07 19:35:00|195784|195634|195763.4|195613.4|195804.9|195675.4|195700.6|195589.6|672
1654630800000|2022-06-07 19:40:00|195767.5|195617.5|195711.9|195561.9|195798.2|195679.5|195667.9|195558.1|669
1654631100000|2022-06-07 19:45:00|195725|195575|195747.6|195597.6|195773.7|195664|195704.4|195560.2|580
1654631400000|2022-06-07 19:50:00|195751.1|195601.1|195709|195559|195756.1|195636.6|195651.2|195554.3|586
1654631700000|2022-06-07 19:55:00|195707.3|195557.3|195806|195656|195806.2|195656.2|195703.8|195553.8|540
1654632000000|2022-06-07 20:00:00|195805.6|195655.6|195791.9|195641.9|195815.8|195665.8|195768.2|195618.2|654
1654632300000|2022-06-07 20:05:00|195792|195642|195789.2|195639.2|195800.5|195650.5|195783.6|195633.6|402
1654632600000|2022-06-07 20:10:00|195789.7|195639.7|195799.2|195649.2|195800.4|195650.4|195781.5|195631.5|321
1654632900000|2022-06-07 20:15:00|195799|195649|195766.8|195616.8|195801.2|195658.1|195696.4|195546.4|449
1654633200000|2022-06-07 20:20:00|195764.9|195614.9|195746.2|195596.2|195764.9|195614.9|195739|195589|297
1654633500000|2022-06-07 20:25:00|195747|195597|195754.4|195604.4|195768.6|195618.6|195668.6|195526.2|448
1654633800000|2022-06-07 20:30:00|195755.5|195605.5|195799|195649|195801.4|195651.4|195743.5|195593.5|388
1654634100000|2022-06-07 20:35:00|195798.1|195648.1|195806.3|195656.3|195829.2|195716.1|195766.1|195648.1|354
1654634400000|2022-06-07 20:40:00|195805.2|195655.2|195884|195734|195885.7|195735.7|195754.5|195650.1|289
1654634700000|2022-06-07 20:45:00|195883.3|195733.3|195987.9|195837.9|196000.2|195850.2|195879.4|195729.4|423
1654635000000|2022-06-07 20:50:00|195990.5|195840.5|195961.1|195811.1|195992.6|195842.6|195930|195780|367
1654635300000|2022-06-07 20:55:00|195958.5|195808.5|195955.6|195805.6|196056.1|195906.1|195947.2|195797.2|372
1654635600000|2022-06-07 21:00:00|195955.7|195805.7|195954.4|195644.4|195982.7|195832.7|195948.4|195638.4|66
1654635900000|2022-06-07 21:05:00|195955|195645|195953.9|195643.9|195955.5|195645.5|195945.2|195635.2|67
1654636200000|2022-06-07 21:10:00|195956|195646|195950.1|195640.1|196009.1|195699.1|195930.3|195620.3|124
1654636500000|2022-06-07 21:15:00|195955.8|195645.8|195946.6|195636.6|195967.4|195657.4|195925.3|195615.3|205
1654636800000|2022-06-07 21:20:00|195958.5|195648.5|195927.6|195617.6|195958.5|195648.5|195924.5|195614.5|114
1654637100000|2022-06-07 21:25:00|195939.2|195629.2|195950.1|195640.1|195961|195651|195927.3|195617.3|75
1654637400000|2022-06-07 21:30:00|195941|195631|195945|195635|195997.8|195687.8|195908.7|195598.7|239
1654637700000|2022-06-07 21:35:00|195946.8|195636.8|195947.8|195637.8|195965.3|195655.3|195931.1|195621.1|461
1654638000000|2022-06-07 21:40:00|195947.7|195637.7|195972.9|195662.9|196012.5|195702.5|195891.5|195581.5|456
1654638300000|2022-06-07 21:45:00|195973.6|195663.6|195950.5|195640.5|196017.4|195707.4|195912.4|195602.4|494
1654638600000|2022-06-07 21:50:00|195953.6|195643.6|195922.7|195612.7|196048.3|195738.3|195915.8|195605.8|270
1654638900000|2022-06-07 21:55:00|195925.7|195615.7|195946.7|195636.7|196018.5|195708.5|195912.8|195602.8|218
1654639200000|2022-06-07 22:00:00|195947.2|195637.2|195925.6|195775.6|196070.4|195803.7|195920.7|195637.2|475
1654639500000|2022-06-07 22:05:00|195926.2|195776.2|195927.5|195777.5|195955.8|195805.8|195921.3|195771.3|270
1654639800000|2022-06-07 22:10:00|195928.2|195778.2|195920|195770|195936.4|195786.4|195910.9|195760.9|349
1654640100000|2022-06-07 22:15:00|195920.6|195770.6|195908.6|195758.6|195976.4|195772.3|195900.4|195697.4|496
1654640400000|2022-06-07 22:20:00|195909.4|195759.4|195904.3|195754.3|195968.2|195769.7|195894.7|195682.1|278
1654640700000|2022-06-07 22:25:00|195907.4|195757.4|195904.2|195754.2|195913.9|195763.9|195889.4|195739.4|204
1654641000000|2022-06-07 22:30:00|195905.7|195755.7|195884.3|195734.3|195943.8|195772.5|195876.9|195688.2|296
1654641300000|2022-06-07 22:35:00|195884|195734|195906.9|195756.9|195918.5|195768.5|195870.3|195720.3|267
1654641600000|2022-06-07 22:40:00|195906.7|195756.7|195901.6|195751.6|195911.4|195761.4|195888.4|195738.4|154
1654641900000|2022-06-07 22:45:00|195900.1|195750.1|195906.1|195756.1|195912.1|195762.1|195888.3|195738.3|196
1654642200000|2022-06-07 22:50:00|195898.3|195748.3|195898.5|195748.5|195915.8|195765.8|195883|195733|273
1654642500000|2022-06-07 22:55:00|195897.9|195747.9|195901.6|195751.6|195907.3|195757.3|195886.8|195736.8|288
1654642800000|2022-06-07 23:00:00|195900.7|195750.7|195880.2|195730.2|195906.2|195756.2|195861.5|195711.5|286
1654643100000|2022-06-07 23:05:00|195879.8|195729.8|195876|195726|195909.2|195759.2|195855.8|195705.8|324
1654643400000|2022-06-07 23:10:00|195875.6|195725.6|195903.9|195753.9|195943.8|195755.5|195856|195690.2|537
1654643700000|2022-06-07 23:15:00|195898.9|195748.9|195878.1|195728.1|195899.7|195749.7|195855.7|195705.7|301
1654644000000|2022-06-07 23:20:00|195877.7|195727.7|195891.2|195741.2|195914.6|195764.6|195877|195727|323
1654644300000|2022-06-07 23:25:00|195889.2|195739.2|195959.6|195809.6|195966.3|195816.3|195874.8|195724.8|269
1654644600000|2022-06-07 23:30:00|195959.4|195809.4|195977.6|195827.6|195989.2|195839.2|195937.3|195787.3|291
1654644900000|2022-06-07 23:35:00|195990.7|195840.7|195984.1|195834.1|195997|195847|195969.6|195819.6|217
1654645200000|2022-06-07 23:40:00|195982.5|195832.5|195986.1|195836.1|196003.8|195853.8|195981.5|195831.5|246
1654645500000|2022-06-07 23:45:00|195990.4|195840.4|195988.7|195838.7|195994|195844|195980.9|195830.9|365
1654645800000|2022-06-07 23:50:00|195988.8|195838.8|196026.6|195876.6|196046.1|195896.1|195976.7|195826.7|413
1654646100000|2022-06-07 23:55:00|196028.2|195878.2|196021.7|195871.7|196039.7|195889.7|196001.2|195851.2|377
1654646400000|2022-06-08 00:00:00|196020.4|195870.4|196020.4|195870.4|196037.3|195887.3|195984.2|195834.2|638
1654646700000|2022-06-08 00:05:00|196021.6|195871.6|196036.8|195886.8|196061|195911|196013|195863|512
1654647000000|2022-06-08 00:10:00|196038.5|195888.5|195977.2|195827.2|196038.5|195888.5|195961.3|195811.3|415
1654647300000|2022-06-08 00:15:00|195977.4|195827.4|196019.1|195869.1|196021.5|195871.5|195955.1|195805.1|388
1654647600000|2022-06-08 00:20:00|196017.9|195867.9|196008.9|195858.9|196052.3|195902.3|195984.7|195834.7|409
1654647900000|2022-06-08 00:25:00|196008.1|195858.1|196001.4|195851.4|196045.9|195895.9|195987.8|195837.8|374
1654648200000|2022-06-08 00:30:00|196011.9|195861.9|195969.1|195819.1|196011.9|195861.9|195963.1|195813.1|402
1654648500000|2022-06-08 00:35:00|195968.4|195818.4|195951.5|195801.5|195987.2|195837.2|195946.1|195796.1|418
1654648800000|2022-06-08 00:40:00|195952.7|195802.7|195956.7|195806.7|195970.5|195820.5|195943.3|195793.3|375
1654649100000|2022-06-08 00:45:00|195956.6|195806.6|195983.6|195833.6|195992.2|195842.2|195947.1|195797.1|345
1654649400000|2022-06-08 00:50:00|195984.2|195834.2|195976.8|195826.8|195989.8|195839.8|195951.9|195801.9|353
1654649700000|2022-06-08 00:55:00|195981.2|195831.2|196037.6|195887.6|196047.7|195897.7|195957.4|195807.4|476
1654650000000|2022-06-08 01:00:00|196037.3|195887.3|196052.5|195902.5|196054.7|195904.7|196020|195870|452
1654650300000|2022-06-08 01:05:00|196052|195902|196021.4|195871.4|196059.9|195909.9|196020.3|195870.3|432
1654650600000|2022-06-08 01:10:00|196020.6|195870.6|196024.6|195874.6|196060.8|195910.8|196020.6|195870.6|483
1654650900000|2022-06-08 01:15:00|196027.1|195877.1|196004|195854|196032.3|195882.3|195955.5|195805.5|571
1654651200000|2022-06-08 01:20:00|196004.5|195854.5|196028.6|195878.6|196061.4|195911.4|195990.4|195840.4|515
1654651500000|2022-06-08 01:25:00|196027.3|195877.3|195985.2|195835.2|196044.6|195894.6|195981.4|195831.4|457
1654651800000|2022-06-08 01:30:00|195983.6|195833.6|195996.2|195846.2|196009.6|195859.6|195942|195792|560
1654652100000|2022-06-08 01:35:00|195996.3|195846.3|196028.6|195878.6|196049.6|195899.6|195961.8|195811.8|547
1654652400000|2022-06-08 01:40:00|196029.5|195879.5|196029.8|195879.8|196059.1|195909.1|196010.4|195860.4|445
1654652700000|2022-06-08 01:45:00|196031|195881|196092.2|195942.2|196133.5|195983.5|196021.8|195871.8|486
1654653000000|2022-06-08 01:50:00|196092|195942|196102.3|195952.3|196118.1|195968.1|196055.7|195905.7|460
1654653300000|2022-06-08 01:55:00|196107.8|195957.8|196064.6|195914.6|196111.3|195961.3|196052.2|195902.2|444
1654653600000|2022-06-08 02:00:00|196064.5|195914.5|196026.7|195876.7|196078.3|195928.3|196014.2|195864.2|473
1654653900000|2022-06-08 02:05:00|196026.6|195876.6|195994.5|195844.5|196032.6|195882.6|195985.4|195835.4|423
1654654200000|2022-06-08 02:10:00|195995.6|195845.6|196024.9|195874.9|196025.3|195875.3|195976.6|195826.6|373
1654654500000|2022-06-08 02:15:00|196024.8|195874.8|195999.9|195849.9|196026.8|195876.8|195984.7|195834.7|408
1654654800000|2022-06-08 02:20:00|195999.8|195849.8|196004.1|195854.1|196027.8|195877.8|195984.8|195834.8|405
1654655100000|2022-06-08 02:25:00|196006.7|195856.7|196003|195853|196013|195863|195979.6|195829.6|340
1654655400000|2022-06-08 02:30:00|196002.6|195852.6|195981.7|195831.7|196033.9|195883.9|195959.4|195809.4|345
1654655700000|2022-06-08 02:35:00|195995.7|195845.7|195946|195796|195995.7|195845.7|195935.8|195785.8|385
1654656000000|2022-06-08 02:40:00|195945.9|195795.9|195976.7|195826.7|196009.1|195859.1|195942.1|195792.1|349
1654656300000|2022-06-08 02:45:00|195976.9|195826.9|196034.2|195884.2|196039.1|195889.1|195966.1|195816.1|396
1654656600000|2022-06-08 02:50:00|196032.6|195882.6|196032.1|195882.1|196043.9|195893.9|196017|195867|372
1654656900000|2022-06-08 02:55:00|196030.3|195880.3|196070.1|195920.1|196088.5|195938.5|196030.3|195880.3|308
1654657200000|2022-06-08 03:00:00|196069.8|195919.8|196080.1|195930.1|196098.5|195948.5|196058.4|195908.4|350
1654657500000|2022-06-08 03:05:00|196080|195930|196229.2|196079.2|196250.3|196100.3|196078.1|195928.1|467
1654657800000|2022-06-08 03:10:00|196229.5|196079.5|196247.5|196097.5|196257.8|196107.8|196224.2|196074.2|404
1654658100000|2022-06-08 03:15:00|196247.4|196097.4|196306.1|196156.1|196311.1|196161.1|196211.8|196061.8|436
1654658400000|2022-06-08 03:20:00|196305.2|196155.2|196262.6|196112.6|196311.9|196161.9|196253.5|196103.5|526
1654658700000|2022-06-08 03:25:00|196262|196112|196339.2|196189.2|196360.3|196210.3|196262|196112|370
1654659000000|2022-06-08 03:30:00|196340.7|196190.7|196353.5|196203.5|196364.6|196214.6|196327.1|196177.1|399
1654659300000|2022-06-08 03:35:00|196350.9|196200.9|196356.9|196206.9|196367.1|196217.1|196329.7|196179.7|308
1654659600000|2022-06-08 03:40:00|196357.4|196207.4|196405.1|196255.1|196410.9|196260.9|196353.8|196203.8|432
1654659900000|2022-06-08 03:45:00|196404.9|196254.9|196376.5|196226.5|196408.2|196258.2|196368.5|196218.5|416
1654660200000|2022-06-08 03:50:00|196375.1|196225.1|196369.7|196219.7|196390.7|196240.7|196365.4|196215.4|342
1654660500000|2022-06-08 03:55:00|196370|196220|196382.7|196232.7|196399.8|196249.8|196368.6|196218.6|358
1654660800000|2022-06-08 04:00:00|196382.9|196232.9|196407.3|196257.3|196428.8|196278.8|196368.3|196218.3|424
1654661100000|2022-06-08 04:05:00|196407.8|196257.8|196407.8|196257.8|196417.3|196267.3|196405.3|196255.3|335
1654661400000|2022-06-08 04:10:00|196408.6|196258.6|196457.2|196307.2|196479.9|196329.9|196402.8|196252.8|418
1654661700000|2022-06-08 04:15:00|196461.4|196311.4|196450.9|196300.9|196473.1|196323.1|196438.4|196288.4|392
1654662000000|2022-06-08 04:20:00|196450.5|196300.5|196414.5|196264.5|196461.1|196311.1|196408.8|196258.8|323
1654662300000|2022-06-08 04:25:00|196415|196265|196413.9|196263.9|196421.8|196271.8|196407.2|196257.2|283
1654662600000|2022-06-08 04:30:00|196414.4|196264.4|196444.6|196294.6|196455.8|196305.8|196408.9|196258.9|290
1654662900000|2022-06-08 04:35:00|196446.3|196296.3|196470.2|196320.2|196475.7|196325.7|196441.8|196291.8|376
1654663200000|2022-06-08 04:40:00|196470.1|196320.1|196446.5|196296.5|196482.7|196332.7|196440.3|196290.3|273
1654663500000|2022-06-08 04:45:00|196448.6|196298.6|196440.6|196290.6|196450.2|196300.2|196433.8|196283.8|279
1654663800000|2022-06-08 04:50:00|196442|196292|196475.3|196325.3|196476|196326|196436.5|196286.5|404
1654664100000|2022-06-08 04:55:00|196474.2|196324.2|196501.6|196351.6|196511.2|196361.2|196445.1|196295.1|369
1654664400000|2022-06-08 05:00:00|196501.7|196351.7|196480.4|196330.4|196502.4|196352.4|196451.8|196301.8|390
1654664700000|2022-06-08 05:05:00|196480.2|196330.2|196367.7|196217.7|196480.2|196330.2|196359.8|196209.8|370
1654665000000|2022-06-08 05:10:00|196367|196217|196327.3|196177.3|196368|196218|196315.7|196165.7|553
1654665300000|2022-06-08 05:15:00|196327.5|196177.5|196249.8|196099.8|196328.2|196178.2|196239.2|196089.2|532
1654665600000|2022-06-08 05:20:00|196251.9|196101.9|196339.2|196189.2|196339.2|196189.2|196247.1|196097.1|554
1654665900000|2022-06-08 05:25:00|196342.2|196192.2|196346.5|196196.5|196376.9|196226.9|196330.3|196180.3|524
1654666200000|2022-06-08 05:30:00|196346.4|196196.4|196286.4|196136.4|196365.9|196215.9|196263.6|196113.6|614
1654666500000|2022-06-08 05:35:00|196286.6|196136.6|196255.6|196105.6|196309.7|196159.7|196250.3|196100.3|595
1654666800000|2022-06-08 05:40:00|196255.4|196105.4|196211.7|196061.7|196260|196110|196196.4|196046.4|611
1654667100000|2022-06-08 05:45:00|196211.9|196061.9|196218.1|196068.1|196236.4|196086.4|196201.9|196051.9|385
1654667400000|2022-06-08 05:50:00|196218.6|196068.6|196176.7|196026.7|196231.6|196081.6|196163.8|196013.8|457
1654667700000|2022-06-08 05:55:00|196177|196027|196169.8|196019.8|196185|196035|196131.5|195981.5|629
1654668000000|2022-06-08 06:00:00|196168.1|196018.1|196141.5|195991.5|196207.7|196057.7|196094.5|195944.5|601
1654668300000|2022-06-08 06:05:00|196142.5|195992.5|196104.9|195954.9|196154.3|196004.3|196088.5|195938.5|582
1654668600000|2022-06-08 06:10:00|196108.2|195958.2|196179.5|196029.5|196184.9|196034.9|196099.8|195949.8|501
1654668900000|2022-06-08 06:15:00|196180.6|196030.6|196139.8|195989.8|196214.5|196064.5|196122.3|195972.3|573
1654669200000|2022-06-08 06:20:00|196137.6|195987.6|196192.2|196042.2|196235.6|196085.6|196137.1|195987.1|670
1654669500000|2022-06-08 06:25:00|196192.6|196042.6|196257.1|196107.1|196292|196142|196183.5|196033.5|596
1654669800000|2022-06-08 06:30:00|196254.4|196104.4|196157.7|196007.7|196257.3|196107.3|196122.5|195972.5|692
1654670100000|2022-06-08 06:35:00|196157.8|196007.8|196173.4|196023.4|196177.2|196027.2|196134.5|195984.5|574
1654670400000|2022-06-08 06:40:00|196168.3|196018.3|196257.8|196107.8|196272.1|196122.1|196164.6|196014.6|657
1654670700000|2022-06-08 06:45:00|196265.7|196115.7|196250.9|196100.9|196267.4|196117.4|196211.8|196061.8|681
1654671000000|2022-06-08 06:50:00|196251.3|196101.3|196289.7|196139.7|196311.5|196161.5|196211.8|196061.8|743
1654671300000|2022-06-08 06:55:00|196290.3|196140.3|196253.5|196103.5|196306.4|196156.4|196249.3|196099.3|570
1654671600000|2022-06-08 07:00:00|196244.6|196094.6|196264.6|196114.6|196325.6|196175.6|196227.8|196077.8|616
1654671900000|2022-06-08 07:05:00|196263.8|196113.8|196325.1|196175.1|196357.9|196207.9|196259.5|196109.5|631
1654672200000|2022-06-08 07:10:00|196325.6|196175.6|196255.1|196105.1|196339.5|196189.5|196237.4|196087.4|641
1654672500000|2022-06-08 07:15:00|196255.5|196105.5|196261.5|196111.5|196332.5|196194.2|196225.5|196102.4|627
1654672800000|2022-06-08 07:20:00|196261.6|196111.6|196348.4|196198.4|196375|196225|196247.4|196097.4|644
1654673100000|2022-06-08 07:25:00|196347.7|196197.7|196352.3|196202.3|196387.9|196237.9|196326.3|196176.3|748
1654673400000|2022-06-08 07:30:00|196348.6|196198.6|196321.2|196171.2|196367.8|196217.8|196282.9|196132.9|638
1654673700000|2022-06-08 07:35:00|196320|196170|196320.7|196170.7|196368.7|196218.7|196317|196167|583
1654674000000|2022-06-08 07:40:00|196321.4|196171.4|196333.1|196183.1|196352.9|196202.9|196286.2|196136.2|527
1654674300000|2022-06-08 07:45:00|196343.8|196193.8|196473.7|196323.7|196475.4|196325.4|196332.6|196182.6|483
1654674600000|2022-06-08 07:50:00|196472.9|196322.9|196574|196424|196582.4|196432.4|196466.7|196316.7|686
1654674900000|2022-06-08 07:55:00|196573.6|196423.6|196467.3|196317.3|196607.2|196457.2|196452.8|196302.8|710
1654675200000|2022-06-08 08:00:00|196468.5|196318.5|196573.7|196423.7|196588.9|196438.9|196468.5|196318.5|663
1654675500000|2022-06-08 08:05:00|196573.5|196423.5|196544.7|196394.7|196579.2|196429.2|196464.7|196355.8|623
1654675800000|2022-06-08 08:10:00|196544.8|196394.8|196514.3|196364.3|196559.8|196409.8|196453.9|196303.9|594
1654676100000|2022-06-08 08:15:00|196515.2|196365.2|196486.5|196336.5|196564.1|196463.8|196485.4|196335.4|603
1654676400000|2022-06-08 08:20:00|196481.9|196331.9|196495.7|196345.7|196510.4|196360.4|196472.3|196322.3|578
1654676700000|2022-06-08 08:25:00|196495.1|196345.1|196485.3|196335.3|196496.9|196346.9|196435|196285|470
1654677000000|2022-06-08 08:30:00|196484.9|196334.9|196501.8|196351.8|196526.5|196376.5|196449.1|196299.1|534
1654677300000|2022-06-08 08:35:00|196501.4|196351.4|196521.7|196371.7|196529|196379|196479.3|196329.3|615
1654677600000|2022-06-08 08:40:00|196521.9|196371.9|196530.5|196380.5|196560.3|196421.6|196471.3|196369.3|515
1654677900000|2022-06-08 08:45:00|196530.6|196380.6|196554.2|196404.2|196640.5|196490.5|196511.9|196361.9|745
1654678200000|2022-06-08 08:50:00|196554.6|196404.6|196626.7|196476.7|196662|196512|196549.9|196399.9|649
1654678500000|2022-06-08 08:55:00|196624.8|196474.8|196722.2|196572.2|196742.5|196592.5|196622.7|196472.7|735
1654678800000|2022-06-08 09:00:00|196721.8|196571.8|196848.1|196698.1|196854.2|196704.2|196701.2|196551.2|661
1654679100000|2022-06-08 09:05:00|196848.2|196698.2|196888|196738|196919.4|196769.4|196842.2|196692.2|698
1654679400000|2022-06-08 09:10:00|196887.9|196737.9|196888.2|196738.2|196949.5|196799.5|196860.8|196710.8|595
1654679700000|2022-06-08 09:15:00|196889.3|196739.3|196711.1|196561.1|196893.1|196743.1|196691.9|196541.9|638
1654680000000|2022-06-08 09:20:00|196712.4|196562.4|196646.1|196496.1|196716.2|196566.2|196626.7|196476.7|686
1654680300000|2022-06-08 09:25:00|196645.6|196495.6|196683.2|196533.2|196699.8|196549.8|196616.4|196466.4|658
1654680600000|2022-06-08 09:30:00|196683.1|196533.1|196607.8|196457.8|196692.5|196542.5|196595.3|196445.3|549
1654680900000|2022-06-08 09:35:00|196606.4|196456.4|196605.4|196455.4|196685.6|196535.6|196592.6|196442.6|659
1654681200000|2022-06-08 09:40:00|196609|196459|196497.9|196347.9|196622.3|196472.3|196486.6|196336.6|704
1654681500000|2022-06-08 09:45:00|196497.5|196347.5|196488.3|196338.3|196560.6|196410.6|196479.6|196329.6|598
1654681800000|2022-06-08 09:50:00|196488.9|196338.9|196528.3|196378.3|196549.9|196399.9|196486.7|196336.7|647
1654682100000|2022-06-08 09:55:00|196528.7|196378.7|196621.6|196471.6|196646.1|196496.1|196464.8|196314.8|853
1654682400000|2022-06-08 10:00:00|196626.9|196476.9|196423.8|196273.8|196635.9|196485.9|196421.3|196271.3|978
1654682700000|2022-06-08 10:05:00|196411.1|196261.1|196434.4|196284.4|196547.9|196397.9|196396.7|196246.7|1024
1654683000000|2022-06-08 10:10:00|196432.5|196282.5|196492.9|196342.9|196496.2|196346.2|196425.1|196275.1|732
1654683300000|2022-06-08 10:15:00|196493|196343|196589.5|196439.5|196598|196448|196464.3|196314.3|766
1654683600000|2022-06-08 10:20:00|196590|196440|196633.6|196483.6|196679.2|196529.2|196569.6|196419.6|794
1654683900000|2022-06-08 10:25:00|196633.1|196483.1|196655.9|196505.9|196659|196509|196604.5|196454.5|481
1654684200000|2022-06-08 10:30:00|196654.5|196504.5|196666.9|196516.9|196704.1|196554.1|196640|196490|491
1654684500000|2022-06-08 10:35:00|196668.1|196518.1|196621.6|196471.6|196669.1|196519.1|196599|196449|496
1654684800000|2022-06-08 10:40:00|196621.2|196471.2|196569.9|196419.9|196624.4|196474.4|196529.7|196379.7|489
1654685100000|2022-06-08 10:45:00|196568.5|196418.5|196541.1|196391.1|196570.7|196420.7|196535.3|196385.3|558
1654685400000|2022-06-08 10:50:00|196542|196392|196498.8|196348.8|196547.4|196397.4|196475.1|196325.1|477
1654685700000|2022-06-08 10:55:00|196498.1|196348.1|196496.3|196346.3|196511.2|196361.2|196489.3|196339.3|606
1654686000000|2022-06-08 11:00:00|196495.7|196345.7|196332.6|196182.6|196526.4|196428.3|196313|196181.5|708
1654686300000|2022-06-08 11:05:00|196333|196183|196146.7|195996.7|196333|196183|196143|195993|601
1654686600000|2022-06-08 11:10:00|196147.1|195997.1|196105|195955|196203.9|196053.9|196066.9|195916.9|620
1654686900000|2022-06-08 11:15:00|196105.1|195955.1|196073.7|195923.7|196118|195968|196054.7|195904.7|559
1654687200000|2022-06-08 11:20:00|196074.2|195924.2|196109.4|195959.4|196114.2|195964.2|196066.7|195916.7|499
1654687500000|2022-06-08 11:25:00|196109.5|195959.5|196122.3|195972.3|196148.8|195998.8|196093.7|195943.7|513
1654687800000|2022-06-08 11:30:00|196122.2|195972.2|196187.7|196037.7|196205|196097.7|196119.6|195969.6|518
1654688100000|2022-06-08 11:35:00|196187.1|196037.1|196225.6|196075.6|196233.8|196113|196134.6|196029.9|573
1654688400000|2022-06-08 11:40:00|196222.1|196072.1|196275.8|196125.8|196289|196173.4|196214.8|196064.8|713
1654688700000|2022-06-08 11:45:00|196272.1|196122.1|196349.9|196199.9|196357.4|196207.4|196221.3|196117.4|644
1654689000000|2022-06-08 11:50:00|196349|196199|196344.4|196194.4|196385.2|196257.9|196292.6|196183.7|609
1654689300000|2022-06-08 11:55:00|196344.3|196194.3|196179|196029|196348.2|196247.8|196117.7|196012|638
1654689600000|2022-06-08 12:00:00|196218|196068|196183.6|196033.6|196272.5|196169.9|196169.5|196019.5|780
1654689900000|2022-06-08 12:05:00|196183.4|196033.4|196130.6|195980.6|196195|196080.8|196002.8|195902.1|661
1654690200000|2022-06-08 12:10:00|196130.4|195980.4|196071|196021|196205|196103.6|196064.3|195966.2|668
1654690500000|2022-06-08 12:15:00|196070.4|196020.4|196038.2|195988.2|196169.7|196071.6|196001.7|195927.9|684
1654690800000|2022-06-08 12:20:00|196038.3|195988.3|196232.8|196082.8|196275.9|196181.2|196038.3|195953.1|781
1654691100000|2022-06-08 12:25:00|196225.8|196075.8|196333|196183|196343.7|196223.2|196158.4|196058|878
1654691400000|2022-06-08 12:30:00|196333.5|196183.5|196418|196268|196430.5|196323.9|196255.2|196150.7|734
1654691700000|2022-06-08 12:35:00|196417.2|196267.2|196356.4|196206.4|196419.3|196313.1|196261.5|196160.3|720
1654692000000|2022-06-08 12:40:00|196357.1|196207.1|196273.8|196123.8|196383.8|196273.8|196258.6|196123.2|694
1654692300000|2022-06-08 12:45:00|196272.9|196122.9|196305.4|196155.4|196328.6|196206.6|196232.9|196096.3|792
1654692600000|2022-06-08 12:50:00|196300|196150|196349|196299|196408.9|196304.2|196220.8|196114.8|808
1654692900000|2022-06-08 12:55:00|196348.9|196298.9|196331.3|196181.3|196393.6|196298.9|196245.6|196141.5|706
1654693200000|2022-06-08 13:00:00|196279.3|196229.3|196343.1|196193.1|196409|196315.2|196279.3|196188.8|735
1654693500000|2022-06-08 13:05:00|196343.6|196193.6|196232.3|196182.3|196343.6|196245.3|196170.7|196074.7|785
1654693800000|2022-06-08 13:10:00|196233.2|196183.2|196127.2|195977.2|196239.1|196189.1|196049.4|195944.6|788
1654694100000|2022-06-08 13:15:00|196124.9|195974.9|196121.5|195971.5|196161.1|196071.5|196024.1|195923.6|822
1654694400000|2022-06-08 13:20:00|196117.6|195967.6|196035.3|195885.3|196125.6|196016.5|195960.7|195867.1|676
1654694700000|2022-06-08 13:25:00|196034.9|195884.9|196020.1|195870.1|196083.7|195977.1|195969.8|195864.7|670
1654695000000|2022-06-08 13:30:00|196018.6|195868.6|196073.1|196023.1|196142.6|196043.5|195968.8|195868.6|930
1654695300000|2022-06-08 13:35:00|196072|196022|195982.8|195932.8|196145.9|196044.7|195952.6|195847.3|955
1654695600000|2022-06-08 13:40:00|196033.9|195883.9|195974.2|195824.2|196059.3|195960.6|195864.5|195762.4|980
1654695900000|2022-06-08 13:45:00|195972.5|195822.5|196035.5|195885.5|196065.7|195963.1|195910|195800|873
1654696200000|2022-06-08 13:50:00|196035.4|195885.4|195906.3|195856.3|196049.2|195940.5|195864.6|195759.5|874
1654696500000|2022-06-08 13:55:00|195905.5|195855.5|195940.5|195790.5|195962|195864.2|195790.1|195690.8|867
1654696800000|2022-06-08 14:00:00|195939.3|195789.3|195893|195743|195956.3|195849.8|195817.1|195717.8|944
1654697100000|2022-06-08 14:05:00|195894.6|195744.6|195914.2|195764.2|195918.9|195815.8|195822.7|195724.3|778
1654697400000|2022-06-08 14:10:00|195918.1|195768.1|195916.1|195866.1|196005.4|195906.2|195862.3|195762.9|884
1654697700000|2022-06-08 14:15:00|195916.2|195866.2|196141.5|195991.5|196239.8|196089.8|195912.6|195808.2|899
1654698000000|2022-06-08 14:20:00|196143.2|195993.2|196375.8|196225.8|196421.9|196301.2|196109.1|195959.1|897
1654698300000|2022-06-08 14:25:00|196375.5|196225.5|196311|196161|196411.5|196312.2|196216|196093.5|817
1654698600000|2022-06-08 14:30:00|196311.6|196161.6|196189.2|196039.2|196317.5|196218.5|196155|196005|811
1654698900000|2022-06-08 14:35:00|196190|196040|196160.6|196010.6|196224.6|196084.6|196079.3|195976.2|847
1654699200000|2022-06-08 14:40:00|196160.5|196010.5|196238.7|196088.7|196243.3|196140.3|196012.6|195908.3|861
1654699500000|2022-06-08 14:45:00|196238.4|196088.4|196177.4|196027.4|196239.7|196125.3|196070.9|195969.5|934
1654699800000|2022-06-08 14:50:00|196176.9|196026.9|196121.6|196071.6|196222.3|196118.6|196058.4|195961|923
1654700100000|2022-06-08 14:55:00|196168|196018|196201.8|196051.8|196247.6|196146|196082.1|195971.8|983
1654700400000|2022-06-08 15:00:00|196201.7|196051.7|196147.4|195997.4|196207.9|196064.2|196053.5|195939.7|963
1654700700000|2022-06-08 15:05:00|196148.8|195998.8|196046.6|195896.6|196148.8|195999.4|196014.3|195894.7|825
1654701000000|2022-06-08 15:10:00|196048.9|195898.9|195978.4|195828.4|196055.7|195941|195918.6|195815.1|770
1654701300000|2022-06-08 15:15:00|195977.9|195827.9|195878.3|195728.3|195982.2|195877.5|195814.2|195715.5|688
1654701600000|2022-06-08 15:20:00|195877.7|195727.7|195789.2|195639.2|195894.8|195744.8|195726|195591.5|804
1654701900000|2022-06-08 15:25:00|195790.4|195640.4|195760|195710|195854.1|195733.4|195736.6|195606.4|753
1654702200000|2022-06-08 15:30:00|195765.3|195715.3|195778.6|195728.6|195846.4|195740.6|195725.9|195623.9|666
1654702500000|2022-06-08 15:35:00|195778.5|195728.5|195717.1|195667.1|195841.9|195732.3|195717.1|195616.7|647
1654702800000|2022-06-08 15:40:00|195718.6|195668.6|195834.5|195684.5|195852.2|195751.4|195678.2|195569.6|772
1654703100000|2022-06-08 15:45:00|195834|195684|195790.2|195640.2|195837.3|195730.8|195724.1|195624.8|794
1654703400000|2022-06-08 15:50:00|195790.6|195640.6|195705.6|195555.6|195796.6|195685.9|195653.2|195546.4|783
1654703700000|2022-06-08 15:55:00|195704.5|195554.5|195778.3|195628.3|195783.3|195683.7|195648.5|195546.8|740
1654704000000|2022-06-08 16:00:00|195728.1|195678.1|195823.9|195673.9|195830.8|195710.3|195697.8|195564.9|866
1654704300000|2022-06-08 16:05:00|195825.9|195675.9|195771.5|195721.5|195910.3|195801.5|195771.5|195666.9|806
1654704600000|2022-06-08 16:10:00|195821.7|195671.7|195751.2|195601.2|195822.2|195725.1|195690.9|195588.1|681
1654704900000|2022-06-08 16:15:00|195750.1|195600.1|195674.4|195524.4|195784.2|195683.2|195612.4|195499.2|628
1654705200000|2022-06-08 16:20:00|195676|195526|195750.3|195600.3|195793.4|195694|195613.1|195501|622
1654705500000|2022-06-08 16:25:00|195750.6|195600.6|195742.6|195592.6|195791.5|195692.2|195700|195589.5|572
1654705800000|2022-06-08 16:30:00|195741.7|195591.7|195794.3|195644.3|195821.4|195702|195705.8|195555.8|649
1654706100000|2022-06-08 16:35:00|195794.6|195644.6|195904|195754|195904.3|195796.5|195765.5|195637.6|625
1654706400000|2022-06-08 16:40:00|195903.5|195753.5|196005.9|195855.9|196009.9|195907.3|195838.5|195715.3|774
1654706700000|2022-06-08 16:45:00|196006.4|195856.4|195939.2|195789.2|196018.9|195873.9|195849.3|195739.2|786
1654707000000|2022-06-08 16:50:00|195936.9|195786.9|195893.8|195743.8|195944|195801.9|195840.7|195690.7|706
1654707300000|2022-06-08 16:55:00|195888.1|195738.1|195889.5|195739.5|195943.2|195793.2|195813.4|195663.4|668
1654707600000|2022-06-08 17:00:00|195887.2|195737.2|195942.5|195792.5|196014.1|195908.8|195882.6|195732.6|723
1654707900000|2022-06-08 17:05:00|195937.5|195787.5|195882.6|195732.6|195940.4|195822.6|195828.8|195724.1|775
1654708200000|2022-06-08 17:10:00|195882.5|195732.5|195885.7|195735.7|195944.9|195799.3|195813.5|195688.3|815
1654708500000|2022-06-08 17:15:00|195886.4|195736.4|195809.1|195659.1|195894.9|195758.3|195754.4|195649.5|731
1654708800000|2022-06-08 17:20:00|195809.7|195659.7|195786.5|195636.5|195824.9|195693.4|195710.2|195597.6|624
1654709100000|2022-06-08 17:25:00|195786.3|195636.3|195778.5|195628.5|195858.7|195738.1|195706.5|195602.1|617
1654709400000|2022-06-08 17:30:00|195778.3|195628.3|195832.5|195782.5|195890.7|195786.9|195732.2|195612.7|582
1654709700000|2022-06-08 17:35:00|195832.4|195782.4|195900|195750|195940.7|195836|195831.6|195739.4|545
1654710000000|2022-06-08 17:40:00|195896.1|195746.1|195896.2|195746.2|195913|195799.7|195813.3|195698.3|565
1654710300000|2022-06-08 17:45:00|195896.9|195746.9|195764.6|195614.6|195896.9|195777.7|195728.9|195613.7|595
1654710600000|2022-06-08 17:50:00|195764.7|195614.7|195763.5|195613.5|195793.9|195687.2|195712.8|195586.9|630
1654710900000|2022-06-08 17:55:00|195764.6|195614.6|195751.9|195601.9|195788.9|195663.1|195674.7|195573.2|647
1654711200000|2022-06-08 18:00:00|195750.3|195600.3|195743.7|195593.7|195781.9|195682.3|195702.2|195580.4|627
1654711500000|2022-06-08 18:05:00|195742.6|195592.6|195771.5|195621.5|195783.8|195683|195694.3|195580.4|653
1654711800000|2022-06-08 18:10:00|195770.8|195620.8|195779.5|195629.5|195797.7|195699.6|195690.2|195580.2|620
1654712100000|2022-06-08 18:15:00|195778.9|195628.9|195718.5|195668.5|195785.3|195679.6|195708.6|195595.6|608
1654712400000|2022-06-08 18:20:00|195718.1|195668.1|195799.3|195649.3|195809.3|195711.1|195710.8|195610.3|647
1654712700000|2022-06-08 18:25:00|195750.6|195700.6|195821.8|195671.8|195902.6|195800.7|195731.9|195632.2|677
1654713000000|2022-06-08 18:30:00|195824.1|195674.1|195798.7|195748.7|195861.3|195760.6|195733.8|195626.2|697
1654713300000|2022-06-08 18:35:00|195796.6|195746.6|195862.9|195712.9|195894.2|195775.9|195794.6|195693.5|518
1654713600000|2022-06-08 18:40:00|195862.6|195712.6|195808.6|195658.6|195894.7|195793.7|195776.1|195641.2|590
1654713900000|2022-06-08 18:45:00|195818.4|195668.4|195776.4|195626.4|195820|195719|195733.8|195622.4|597
1654714200000|2022-06-08 18:50:00|195777.5|195627.5|195856.2|195706.2|195861.6|195729.6|195767.8|195617.8|610
1654714500000|2022-06-08 18:55:00|195856.3|195706.3|195805.8|195655.8|195871.6|195770.1|195752.1|195625.6|689
1654714800000|2022-06-08 19:00:00|195805.9|195655.9|195771.4|195621.4|195851.5|195749.5|195713.3|195620.4|653
1654715100000|2022-06-08 19:05:00|195774.6|195624.6|195886.8|195736.8|195909.3|195800|195725.4|195623.7|644
1654715400000|2022-06-08 19:10:00|195887.2|195737.2|195866.2|195716.2|195897.9|195793.1|195787.5|195693.7|668
1654715700000|2022-06-08 19:15:00|195867|195717|195836.8|195786.8|195893.1|195798|195756.7|195656.4|658
1654716000000|2022-06-08 19:20:00|195836.2|195786.2|195866.1|195716.1|195911.3|195795.3|195808|195659.8|677
1654716300000|2022-06-08 19:25:00|195867.1|195717.1|195898.2|195748.2|195904.4|195784|195813.4|195708.1|515
1654716600000|2022-06-08 19:30:00|195895.2|195745.2|195892.9|195742.9|195905.6|195779.8|195770|195662|732
1654716900000|2022-06-08 19:35:00|195891.9|195741.9|195898.1|195748.1|195944.8|195837.2|195806.2|195707.6|523
1654717200000|2022-06-08 19:40:00|195896.6|195746.6|195892|195742|195910.9|195801.9|195812.7|195709.5|625
1654717500000|2022-06-08 19:45:00|195891.8|195741.8|195909|195759|195960.2|195842.4|195823.7|195727|550
1654717800000|2022-06-08 19:50:00|195909.3|195759.3|195931|195781|195945.1|195840.1|195840.6|195733|653
1654718100000|2022-06-08 19:55:00|195932.9|195782.9|195838.4|195788.4|195958.6|195832.9|195834|195730.4|598
1654718400000|2022-06-08 20:00:00|195840.5|195790.5|195779.7|195629.7|195894.4|195795.3|195734.9|195628.8|516
1654718700000|2022-06-08 20:05:00|195782.2|195632.2|195758|195608|195790.4|195683.2|195732.8|195599.2|349
1654719000000|2022-06-08 20:10:00|195757.8|195607.8|195752.8|195602.8|195770.4|195664.4|195704.5|195591.2|410
1654719300000|2022-06-08 20:15:00|195749.6|195599.6|195780.8|195630.8|195785.7|195664.7|195714.7|195596.7|461
1654719600000|2022-06-08 20:20:00|195780.9|195630.9|195786.8|195636.8|195789.9|195699.3|195725.8|195624.6|161
1654719900000|2022-06-08 20:25:00|195783.4|195633.4|195783.3|195633.3|195795.9|195689.2|195730.7|195620.8|199
1654720200000|2022-06-08 20:30:00|195792.2|195642.2|195816.3|195666.3|195830.1|195706.2|195751.4|195629.9|363
1654720500000|2022-06-08 20:35:00|195815.5|195665.5|195823.8|195673.8|195832.6|195733.5|195770.6|195664|278
1654720800000|2022-06-08 20:40:00|195822.3|195672.3|195861.4|195711.4|195876.6|195726.6|195815.1|195665.1|362
1654721100000|2022-06-08 20:45:00|195857.9|195707.9|195895.1|195745.1|195928.6|195778.6|195856.9|195706.9|370
1654721400000|2022-06-08 20:50:00|195895|195745|195901.3|195751.3|195903.7|195796.2|195842.6|195734.8|226
1654721700000|2022-06-08 20:55:00|195900|195750|195892.7|195629.7|195922.2|195772.2|195882.1|195628.7|310
1654722000000|2022-06-08 21:00:00|195953.2|195629.1|195994.7|195684.7|196265|196115|195926.8|195616.8|100
1654722300000|2022-06-08 21:05:00|196006.4|195696.4|196002|195692|196047.5|195737.5|195949.1|195639.1|226
1654722600000|2022-06-08 21:10:00|196001|195691|195993.8|195692.6|196064|195754|195988.8|195680.5|258
1654722900000|2022-06-08 21:15:00|195992.6|195688|196008.6|195698.6|196031|195723.9|195967.7|195657.7|194
1654723200000|2022-06-08 21:20:00|196010.8|195700.8|196063.8|195753.8|196075.5|195765.5|195998.6|195690.9|152
1654723500000|2022-06-08 21:25:00|196071.1|195761.1|196066.4|195756.4|196150.5|195840.5|195961.3|195651.3|690
1654723800000|2022-06-08 21:30:00|196072.8|195762.8|196017.7|195707.7|196113.6|195803.6|195990.8|195680.8|316
1654724100000|2022-06-08 21:35:00|196012.9|195702.9|196061.5|195751.5|196073.6|195763.6|195981.1|195671.1|133
1654724400000|2022-06-08 21:40:00|196004.5|195694.5|195988.7|195678.7|196051.9|195741.9|195974.6|195664.6|104
1654724700000|2022-06-08 21:45:00|195981.8|195671.8|196009.4|195699.4|196070.4|195760.4|195972.1|195662.1|118
1654725000000|2022-06-08 21:50:00|196005.7|195695.7|195999.8|195689.8|196055.1|195745.1|195981|195671|349
1654725300000|2022-06-08 21:55:00|196001|195691|196033.5|195723.5|196109.2|195799.2|195989.8|195679.8|435
1654725600000|2022-06-08 22:00:00|196028.2|195718.2|196000.8|195850.8|196074.6|195856.6|195943.3|195633.3|743
1654725900000|2022-06-08 22:05:00|196000.7|195850.7|195992.7|195842.7|196082.9|195860.3|195955.8|195760.7|405
1654726200000|2022-06-08 22:10:00|195993.7|195843.7|195955.5|195805.5|196067|195849.1|195951.5|195757|242
1654726500000|2022-06-08 22:15:00|195972.2|195822.2|195945.4|195795.4|195984.2|195834.2|195911.9|195761.9|328
1654726800000|2022-06-08 22:20:00|195941.3|195791.3|195937.9|195787.9|195965.4|195815.4|195910.7|195760.7|331
1654727100000|2022-06-08 22:25:00|195933.9|195783.9|195941.4|195791.4|195952.3|195802.3|195922.9|195772.9|373
1654727400000|2022-06-08 22:30:00|195941.7|195791.7|195907.5|195757.5|195951.5|195801.5|195896.6|195746.6|434
1654727700000|2022-06-08 22:35:00|195908.2|195758.2|195940.5|195790.5|195953.1|195803.1|195878.6|195728.6|261
1654728000000|2022-06-08 22:40:00|195935.6|195785.6|195945.9|195795.9|195948.1|195798.1|195917.8|195767.8|242
1654728300000|2022-06-08 22:45:00|195948.5|195798.5|195943.8|195793.8|195958.5|195808.5|195913.7|195763.7|173
1654728600000|2022-06-08 22:50:00|195945.2|195795.2|195946.6|195796.6|195965.8|195815.8|195929.7|195779.7|180
1654728900000|2022-06-08 22:55:00|195954.1|195804.1|195951.7|195801.7|195963|195813|195929.4|195779.4|235
1654729200000|2022-06-08 23:00:00|195935.8|195785.8|195937|195787|195948.1|195798.1|195913.5|195763.5|377
1654729500000|2022-06-08 23:05:00|195933.1|195783.1|195911.3|195761.3|195939.5|195789.5|195904.6|195754.6|279
1654729800000|2022-06-08 23:10:00|195908.2|195758.2|195928.2|195778.2|195942.8|195792.8|195895.7|195745.7|221
1654730100000|2022-06-08 23:15:00|195922|195772|195919.9|195769.9|195945.2|195795.2|195905.4|195755.4|317
1654730400000|2022-06-08 23:20:00|195919.3|195769.3|195911.5|195761.5|195929.7|195779.7|195892.3|195742.3|245
1654730700000|2022-06-08 23:25:00|195910.7|195760.7|195900.7|195750.7|195922.4|195772.4|195878.7|195728.7|266
1654731000000|2022-06-08 23:30:00|195907.7|195757.7|195913.8|195763.8|195914.3|195764.3|195879.4|195729.4|296
1654731300000|2022-06-08 23:35:00|195902.1|195752.1|195905.4|195755.4|195934.6|195784.6|195895.9|195745.9|254
1654731600000|2022-06-08 23:40:00|195909.1|195759.1|195944.2|195794.2|195954|195804|195898|195748|290
1654731900000|2022-06-08 23:45:00|195941.7|195791.7|195918.5|195768.5|195952.9|195802.9|195896.3|195746.3|268
1654732200000|2022-06-08 23:50:00|195917.6|195767.6|195980.3|195830.3|195990.2|195840.2|195905.6|195755.6|289
1654732500000|2022-06-08 23:55:00|195978|195828|195973.8|195823.8|195992|195842|195961.2|195811.2|453
1654732800000|2022-06-09 00:00:00|195975.8|195825.8|195978.1|195828.1|195990|195840|195931.7|195781.7|656
1654733100000|2022-06-09 00:05:00|195977.9|195827.9|195935.2|195785.2|195997.6|195847.6|195918.4|195768.4|587
1654733400000|2022-06-09 00:10:00|195935.1|195785.1|195905.2|195755.2|195936.6|195786.6|195896.7|195746.7|555
1654733700000|2022-06-09 00:15:00|195904.8|195754.8|195914.8|195764.8|195982|195832|195899|195749|405
1654734000000|2022-06-09 00:20:00|195915.1|195765.1|195895.7|195745.7|195934.7|195784.7|195858.3|195708.3|472
1654734300000|2022-06-09 00:25:00|195891.9|195741.9|195907.9|195757.9|195914.4|195764.4|195886.4|195736.4|376
1654734600000|2022-06-09 00:30:00|195907|195757|195922|195772|195949.2|195799.2|195906.3|195756.3|355
1654734900000|2022-06-09 00:35:00|195920.4|195770.4|195971.6|195821.6|195974.6|195824.6|195904.1|195754.1|372
1654735200000|2022-06-09 00:40:00|195967.3|195817.3|196020.3|195870.3|196021.3|195871.3|195953.5|195803.5|383
1654735500000|2022-06-09 00:45:00|196019.5|195869.5|195962.6|195812.6|196019.5|195869.5|195958.5|195808.5|359
1654735800000|2022-06-09 00:50:00|195958.5|195808.5|196025|195875|196025|195875|195934.5|195784.5|377
1654736100000|2022-06-09 00:55:00|196017.4|195867.4|196021.7|195871.7|196036.5|195886.5|196008.5|195858.5|314
1654736400000|2022-06-09 01:00:00|196020.8|195870.8|195992.7|195842.7|196020.8|195870.8|195966.6|195816.6|537
1654736700000|2022-06-09 01:05:00|195989.3|195839.3|195979.9|195829.9|196007.9|195857.9|195962|195812|313
1654737000000|2022-06-09 01:10:00|195977.3|195827.3|195942.7|195792.7|195983.2|195833.2|195924.2|195774.2|414
1654737300000|2022-06-09 01:15:00|195938.8|195788.8|195909.6|195759.6|195945.8|195795.8|195890.5|195740.5|378
1654737600000|2022-06-09 01:20:00|195910.4|195760.4|195902.9|195752.9|195925|195775|195880|195730|334
1654737900000|2022-06-09 01:25:00|195902.4|195752.4|195924.9|195774.9|195934.9|195784.9|195880.3|195730.3|298
1654738200000|2022-06-09 01:30:00|195923.4|195773.4|195839.1|195689.1|195925.1|195775.1|195833.7|195683.7|376
1654738500000|2022-06-09 01:35:00|195837.9|195687.9|196002.5|195852.5|196021|195871|195837.1|195687.1|386
1654738800000|2022-06-09 01:40:00|196000.1|195850.1|195964.2|195814.2|196010.2|195860.2|195932|195782|438
1654739100000|2022-06-09 01:45:00|195965.4|195815.4|195997.3|195847.3|196022.5|195872.5|195965.1|195815.1|513
1654739400000|2022-06-09 01:50:00|195997.9|195847.9|195976.8|195826.8|196010.2|195860.2|195950.3|195800.3|436
1654739700000|2022-06-09 01:55:00|195978.2|195828.2|195985.5|195835.5|195995.9|195845.9|195944.3|195794.3|409
1654740000000|2022-06-09 02:00:00|195984.3|195834.3|195957.6|195807.6|195994.3|195844.3|195950.6|195800.6|386
1654740300000|2022-06-09 02:05:00|195957.7|195807.7|195932.7|195782.7|195959|195809|195901.8|195751.8|423
1654740600000|2022-06-09 02:10:00|195937|195787|195913.2|195763.2|195944.4|195794.4|195884.5|195734.5|404
1654740900000|2022-06-09 02:15:00|195912.3|195762.3|195959.1|195809.1|195980.1|195830.1|195899.8|195749.8|405
1654741200000|2022-06-09 02:20:00|195959.5|195809.5|196020.5|195870.5|196033.5|195883.5|195956.5|195806.5|422
1654741500000|2022-06-09 02:25:00|196021.1|195871.1|196030.8|195880.8|196036.2|195886.2|196007.4|195857.4|402
1654741800000|2022-06-09 02:30:00|196030.3|195880.3|195980.3|195830.3|196034.5|195884.5|195978.6|195828.6|428
1654742100000|2022-06-09 02:35:00|195980.5|195830.5|195940.6|195790.6|195983.3|195833.3|195928.7|195778.7|382
1654742400000|2022-06-09 02:40:00|195936.7|195786.7|195950|195800|195959.3|195809.3|195915|195765|412
1654742700000|2022-06-09 02:45:00|195947.9|195797.9|195870.4|195720.4|195950.8|195800.8|195859.7|195709.7|448
1654743000000|2022-06-09 02:50:00|195869|195719|195874.2|195724.2|195902.2|195752.2|195867.4|195717.4|338
1654743300000|2022-06-09 02:55:00|195873|195723|195873.7|195723.7|195892.5|195742.5|195849.3|195699.3|407
1654743600000|2022-06-09 03:00:00|195871.3|195721.3|195843|195693|195889.3|195739.3|195793.2|195643.2|504
1654743900000|2022-06-09 03:05:00|195839.3|195689.3|195884.4|195734.4|195901.6|195751.6|195832.6|195682.6|389
1654744200000|2022-06-09 03:10:00|195885.8|195735.8|195890|195740|195910.7|195760.7|195869.2|195719.2|334
1654744500000|2022-06-09 03:15:00|195889.5|195739.5|195895.6|195745.6|195917|195767|195872.8|195722.8|376
1654744800000|2022-06-09 03:20:00|195889.8|195739.8|195888.8|195738.8|195899.4|195749.4|195867|195717|296
1654745100000|2022-06-09 03:25:00|195889|195739|195862.1|195712.1|195897.5|195747.5|195848|195698|227
1654745400000|2022-06-09 03:30:00|195860.9|195710.9|195875.2|195725.2|195883.7|195733.7|195853.9|195703.9|302
1654745700000|2022-06-09 03:35:00|195875.1|195725.1|195842.6|195692.6|195882.4|195732.4|195835.6|195685.6|400
1654746000000|2022-06-09 03:40:00|195842|195692|195831.9|195681.9|195847.5|195697.5|195817.8|195667.8|439
1654746300000|2022-06-09 03:45:00|195831.6|195681.6|195714.1|195564.1|195836|195686|195713.4|195563.4|463
1654746600000|2022-06-09 03:50:00|195714.7|195564.7|195738.9|195588.9|195738.9|195588.9|195682.9|195532.9|474
1654746900000|2022-06-09 03:55:00|195732|195582|195716.4|195566.4|195741.7|195591.7|195691|195541|428
1654747200000|2022-06-09 04:00:00|195717.2|195567.2|195672.6|195522.6|195718.1|195568.1|195669.9|195519.9|492
1654747500000|2022-06-09 04:05:00|195671.3|195521.3|195717.2|195567.2|195728.2|195578.2|195666.6|195516.6|400
1654747800000|2022-06-09 04:10:00|195715.1|195565.1|195730.8|195580.8|195730.8|195580.8|195695|195545|427
1654748100000|2022-06-09 04:15:00|195730.7|195580.7|195722.5|195572.5|195749.5|195599.5|195715.6|195565.6|338
1654748400000|2022-06-09 04:20:00|195725.6|195575.6|195687.5|195537.5|195729|195579|195679.8|195529.8|328
1654748700000|2022-06-09 04:25:00|195701.5|195551.5|195718.7|195568.7|195732|195582|195680.7|195530.7|383
1654749000000|2022-06-09 04:30:00|195718.5|195568.5|195693|195543|195730.7|195580.7|195681.6|195531.6|392
1654749300000|2022-06-09 04:35:00|195692.8|195542.8|195719|195569|195730.1|195580.1|195688.2|195538.2|371
1654749600000|2022-06-09 04:40:00|195718.4|195568.4|195722.7|195572.7|195733.5|195583.5|195709|195559|371
1654749900000|2022-06-09 04:45:00|195721.9|195571.9|195724.6|195574.6|195733.4|195583.4|195720.1|195570.1|324
1654750200000|2022-06-09 04:50:00|195724.7|195574.7|195695.2|195545.2|195730.3|195580.3|195689.7|195539.7|290
1654750500000|2022-06-09 04:55:00|195695.7|195545.7|195716.4|195566.4|195728.2|195578.2|195686.6|195536.6|329
1654750800000|2022-06-09 05:00:00|195716.6|195566.6|195762.4|195612.4|195772.1|195622.1|195705.3|195555.3|419
1654751100000|2022-06-09 05:05:00|195761.3|195611.3|195720.9|195570.9|195763|195613|195685.1|195535.1|424
1654751400000|2022-06-09 05:10:00|195721|195571|195796|195646|195796.2|195646.2|195713.6|195563.6|489
1654751700000|2022-06-09 05:15:00|195794.4|195644.4|195777.8|195627.8|195831.1|195681.1|195764|195614|468
1654752000000|2022-06-09 05:20:00|195776.1|195626.1|195668.4|195518.4|195779.1|195629.1|195668.2|195518.2|637
1654752300000|2022-06-09 05:25:00|195668.6|195518.6|195669|195519|195685.8|195535.8|195655.8|195505.8|375
1654752600000|2022-06-09 05:30:00|195670|195520|195680.2|195530.2|195686.7|195536.7|195636.9|195486.9|374
1654752900000|2022-06-09 05:35:00|195680.9|195530.9|195671|195521|195683.8|195533.8|195570.8|195420.8|541
1654753200000|2022-06-09 05:40:00|195669.8|195519.8|195669.9|195519.9|195699.8|195549.8|195644.1|195494.1|592
1654753500000|2022-06-09 05:45:00|195669.3|195519.3|195649.1|195499.1|195702.5|195552.5|195598.4|195448.4|527
1654753800000|2022-06-09 05:50:00|195645.2|195495.2|195667.7|195517.7|195675.6|195525.6|195601|195451|512
1654754100000|2022-06-09 05:55:00|195666.8|195516.8|195684.9|195534.9|195699.8|195549.8|195648.5|195498.5|464
1654754400000|2022-06-09 06:00:00|195690.6|195540.6|195726|195576|195758.9|195608.9|195652.6|195502.6|698
1654754700000|2022-06-09 06:05:00|195727|195577|195705.7|195555.7|195766.6|195616.6|195695|195545|522
1654755000000|2022-06-09 06:10:00|195705.4|195555.4|195724.8|195574.8|195745.1|195595.1|195692.5|195542.5|657
1654755300000|2022-06-09 06:15:00|195726.5|195576.5|195729.5|195579.5|195757.3|195607.3|195711.4|195561.4|547
1654755600000|2022-06-09 06:20:00|195729.4|195579.4|195723.1|195573.1|195740.1|195590.1|195711.8|195561.8|444
1654755900000|2022-06-09 06:25:00|195724.6|195574.6|195777.1|195627.1|195809.3|195659.3|195724.5|195574.5|447
1654756200000|2022-06-09 06:30:00|195777|195627|195802.8|195652.8|195832|195682|195767.1|195617.1|377
1654756500000|2022-06-09 06:35:00|195804.8|195654.8|195832.7|195682.7|195850.7|195700.7|195784.5|195634.5|525
1654756800000|2022-06-09 06:40:00|195831.7|195681.7|195845.9|195695.9|195863.3|195713.3|195829.7|195679.7|493
1654757100000|2022-06-09 06:45:00|195845.3|195695.3|195881.1|195731.1|195881.5|195731.5|195797.4|195647.4|661
1654757400000|2022-06-09 06:50:00|195880.9|195730.9|195871.5|195721.5|195886|195736|195857.5|195707.5|575
1654757700000|2022-06-09 06:55:00|195873.3|195723.3|195790.8|195640.8|195873.3|195723.3|195781|195631|510
1654758000000|2022-06-09 07:00:00|195790|195640|195641.6|195491.6|195799.9|195649.9|195634.7|195484.7|752
1654758300000|2022-06-09 07:05:00|195642.9|195492.9|195497.3|195347.3|195643.1|195493.1|195480.3|195330.3|746
1654758600000|2022-06-09 07:10:00|195495.4|195345.4|195599.5|195449.5|195618.1|195468.1|195479.9|195329.9|690
1654758900000|2022-06-09 07:15:00|195599.8|195449.8|195604.2|195454.2|195632.1|195482.1|195537.3|195387.3|727
1654759200000|2022-06-09 07:20:00|195602.1|195452.1|195530.3|195380.3|195614.1|195496.7|195522.9|195372.9|677
1654759500000|2022-06-09 07:25:00|195531.4|195381.4|195575.6|195425.6|195607.1|195457.1|195524.2|195374.2|619
1654759800000|2022-06-09 07:30:00|195575.2|195425.2|195621.6|195471.6|195681.3|195531.3|195572.8|195422.8|626
1654760100000|2022-06-09 07:35:00|195619.6|195469.6|195599.2|195449.2|195679.1|195529.1|195592.5|195442.5|527
1654760400000|2022-06-09 07:40:00|195601.1|195451.1|195597.3|195447.3|195605.9|195455.9|195563.2|195413.2|516
1654760700000|2022-06-09 07:45:00|195595.7|195445.7|195675.4|195525.4|195687.6|195537.6|195595.7|195445.7|696
1654761000000|2022-06-09 07:50:00|195675.8|195525.8|195680.8|195530.8|195683.4|195533.4|195643.2|195493.2|610
1654761300000|2022-06-09 07:55:00|195681.3|195531.3|195694.3|195544.3|195695.6|195545.6|195660|195510|758
1654761600000|2022-06-09 08:00:00|195694.4|195544.4|195731|195581|195767.3|195617.3|195690.3|195540.3|667
1654761900000|2022-06-09 08:05:00|195729|195579|195795.2|195645.2|195809.8|195659.8|195720.8|195570.8|547
1654762200000|2022-06-09 08:10:00|195794.7|195644.7|195788.4|195638.4|195810.7|195660.7|195748.4|195598.4|523
1654762500000|2022-06-09 08:15:00|195788.9|195638.9|195754.4|195604.4|195809.6|195659.6|195719.7|195569.7|497
1654762800000|2022-06-09 08:20:00|195754.3|195604.3|195770.6|195620.6|195780|195630|195734.3|195584.3|683
1654763100000|2022-06-09 08:25:00|195773.5|195623.5|195802|195652|195826.6|195676.6|195770.7|195620.7|547
1654763400000|2022-06-09 08:30:00|195804.4|195654.4|195723.1|195573.1|195822|195672|195722.1|195572.1|513
1654763700000|2022-06-09 08:35:00|195723.6|195573.6|195763.8|195613.8|195767.7|195617.7|195677.4|195527.4|661
1654764000000|2022-06-09 08:40:00|195763.7|195613.7|195761.5|195611.5|195782.4|195632.4|195757.5|195607.5|398
1654764300000|2022-06-09 08:45:00|195762.1|195612.1|195458.3|195308.3|195762.7|195612.7|195453|195303|682
1654764600000|2022-06-09 08:50:00|195445.1|195295.1|195442.6|195292.6|195461.5|195311.5|195402.8|195252.8|582
1654764900000|2022-06-09 08:55:00|195442.2|195292.2|195450.2|195300.2|195496.9|195346.9|195431.5|195281.5|607
1654765200000|2022-06-09 09:00:00|195446.1|195296.1|195498.4|195348.4|195507.4|195357.4|195445.4|195295.4|513
1654765500000|2022-06-09 09:05:00|195497.5|195347.5|195535|195385|195540.9|195390.9|195489.8|195339.8|429
1654765800000|2022-06-09 09:10:00|195534.9|195384.9|195589.5|195439.5|195596.4|195446.4|195531.4|195381.4|428
1654766100000|2022-06-09 09:15:00|195588.8|195438.8|195499.8|195349.8|195589.9|195439.9|195468.3|195318.3|597
1654766400000|2022-06-09 09:20:00|195500.7|195350.7|195494.6|195344.6|195537.5|195387.5|195489.1|195339.1|581
1654766700000|2022-06-09 09:25:00|195495.5|195345.5|195504.5|195354.5|195536.9|195386.9|195491.9|195341.9|591
1654767000000|2022-06-09 09:30:00|195505.1|195355.1|195464.4|195314.4|195506|195356|195462.2|195312.2|448
1654767300000|2022-06-09 09:35:00|195464.5|195314.5|195527.1|195377.1|195529.3|195432.7|195460.2|195310.2|427
1654767600000|2022-06-09 09:40:00|195527.4|195377.4|195520.9|195370.9|195529.1|195379.1|195509.4|195359.4|346
1654767900000|2022-06-09 09:45:00|195520.6|195370.6|195506.1|195356.1|195531.6|195381.6|195505.5|195355.5|331
1654768200000|2022-06-09 09:50:00|195506.6|195356.6|195616.2|195466.2|195617.2|195467.2|195499.2|195349.2|449
1654768500000|2022-06-09 09:55:00|195615.6|195465.6|195649.4|195499.4|195658|195508|195613.3|195463.3|447
1654768800000|2022-06-09 10:00:00|195650.2|195500.2|195659|195509|195663.6|195513.6|195646.8|195496.8|485
1654769100000|2022-06-09 10:05:00|195656.3|195506.3|195577.4|195427.4|195658.3|195508.3|195562.8|195412.8|510
1654769400000|2022-06-09 10:10:00|195576.5|195426.5|195623.1|195473.1|195624|195474|195563.9|195413.9|524
1654769700000|2022-06-09 10:15:00|195623.3|195473.3|195654.9|195504.9|195680.2|195530.2|195605.9|195455.9|585
1654770000000|2022-06-09 10:20:00|195667.5|195517.5|195617.9|195467.9|195667.5|195517.5|195592.5|195442.5|528
1654770300000|2022-06-09 10:25:00|195618.1|195468.1|195525.5|195375.5|195625|195475|195513.4|195363.4|424
1654770600000|2022-06-09 10:30:00|195525.4|195375.4|195586.3|195436.3|195591|195441|195475.2|195325.2|503
1654770900000|2022-06-09 10:35:00|195585.1|195435.1|195612.4|195462.4|195620.2|195470.2|195545.6|195395.6|543
1654771200000|2022-06-09 10:40:00|195610.7|195460.7|195610.2|195460.2|195673.3|195523.3|195607|195457|558
1654771500000|2022-06-09 10:45:00|195611|195461|195662.1|195512.1|195662.1|195512.1|195611|195461|494
1654771800000|2022-06-09 10:50:00|195665.2|195515.2|195645.9|195495.9|195672.2|195522.2|195625.5|195475.5|529
1654772100000|2022-06-09 10:55:00|195646.7|195496.7|195659.1|195509.1|195676.5|195526.5|195638|195488|569
1654772400000|2022-06-09 11:00:00|195659.3|195509.3|195716.9|195566.9|195722.7|195572.7|195658.6|195508.6|624
1654772700000|2022-06-09 11:05:00|195718.9|195568.9|195744.3|195594.3|195778.2|195628.2|195707.7|195557.7|501
1654773000000|2022-06-09 11:10:00|195744.2|195594.2|195763.8|195613.8|195783.8|195633.8|195731.9|195581.9|572
1654773300000|2022-06-09 11:15:00|195763.6|195613.6|195755.5|195605.5|195781.2|195664.9|195679.7|195572.4|826
1654773600000|2022-06-09 11:20:00|195755.3|195605.3|195632.3|195482.3|195760.3|195653.3|195601.8|195451.8|960
1654773900000|2022-06-09 11:25:00|195640.5|195490.5|195650|195500|195684.2|195566|195609.5|195460.7|698
1654774200000|2022-06-09 11:30:00|195649.2|195499.2|195696.8|195546.8|195702.2|195552.2|195577.4|195449.2|706
1654774500000|2022-06-09 11:35:00|195696.4|195546.4|195650.7|195500.7|195701.3|195551.3|195589.5|195486.7|527
1654774800000|2022-06-09 11:40:00|195651.4|195501.4|195552.8|195402.8|195656.3|195545.6|195552.4|195402.4|625
1654775100000|2022-06-09 11:45:00|195554.4|195404.4|195909.4|195759.4|195942.7|195792.7|195544.9|195394.9|1112
1654775400000|2022-06-09 11:50:00|195910.9|195760.9|195847.7|195697.7|195912.5|195762.5|195793.7|195643.7|1013
1654775700000|2022-06-09 11:55:00|195841.5|195691.5|195780.3|195630.3|195858|195708|195746.7|195596.7|930
1654776000000|2022-06-09 12:00:00|195776.1|195626.1|195786.3|195636.3|195910.2|195760.2|195729.7|195579.7|948
1654776300000|2022-06-09 12:05:00|195787.3|195637.3|195738.1|195588.1|195842.9|195692.9|195706.8|195556.8|892
1654776600000|2022-06-09 12:10:00|195735.5|195585.5|195779.9|195629.9|195813.5|195663.5|195718.3|195568.3|952
1654776900000|2022-06-09 12:15:00|195779.6|195629.6|195729.4|195579.4|195817.3|195667.3|195643.5|195536.3|950
1654777200000|2022-06-09 12:20:00|195733.6|195583.6|195661.4|195511.4|195813.8|195663.8|195603|195505.8|925
1654777500000|2022-06-09 12:25:00|195659.2|195509.2|195594.7|195444.7|195664.2|195528.9|195470.1|195374.2|824
1654777800000|2022-06-09 12:30:00|195588.9|195438.9|195653.7|195503.7|195698.6|195593.2|195541.5|195423.4|871
1654778100000|2022-06-09 12:35:00|195657.4|195507.4|195552.6|195402.6|195710.1|195600.1|195506.8|195401.4|835
1654778400000|2022-06-09 12:40:00|195553.4|195403.4|195720|195570|195723.9|195615.1|195505.7|195398.9|973
1654778700000|2022-06-09 12:45:00|195719.8|195569.8|195849.3|195699.3|195862.6|195712.6|195569.9|195454.9|958
1654779000000|2022-06-09 12:50:00|195849|195699|195853.4|195703.4|195941.7|195824.6|195658|195556.3|993
1654779300000|2022-06-09 12:55:00|195858|195708|195974.9|195824.9|196056.1|195961.4|195757.2|195654.6|1028
1654779600000|2022-06-09 13:00:00|195976.1|195826.1|195853.9|195703.9|195984.7|195864.6|195794.9|195685.9|923
1654779900000|2022-06-09 13:05:00|195853.7|195703.7|195858.6|195708.6|195900.8|195788|195776.5|195671.1|915
1654780200000|2022-06-09 13:10:00|195857.7|195707.7|196027.1|195877.1|196049.9|195948.4|195807.6|195703|901
1654780500000|2022-06-09 13:15:00|196027.5|195877.5|195829.9|195779.9|196045.2|195938.2|195820.4|195726.9|797
1654780800000|2022-06-09 13:20:00|195830.4|195780.4|195974.7|195824.7|195974.7|195867.2|195816|195718.8|796
1654781100000|2022-06-09 13:25:00|195974.9|195824.9|195981.9|195831.9|196045.1|195946.7|195892|195770|871
1654781400000|2022-06-09 13:30:00|195980.5|195830.5|195894.3|195744.3|196109.8|196009.8|195846|195728.6|1014
1654781700000|2022-06-09 13:35:00|195895.5|195745.5|195855.5|195705.5|196017.5|195917.5|195793.8|195671.1|1003
1654782000000|2022-06-09 13:40:00|195855.8|195705.8|195970.6|195820.6|196013.5|195906|195812.8|195694.1|1038
1654782300000|2022-06-09 13:45:00|195972.6|195822.6|195869.9|195719.9|196006.3|195869|195794.2|195689.9|963
1654782600000|2022-06-09 13:50:00|195869.5|195719.5|195822.3|195672.3|195951.9|195856.5|195758.4|195662|967
1654782900000|2022-06-09 13:55:00|195774.6|195724.6|195773.9|195623.9|195851.1|195743.1|195669.3|195565.8|889
1654783200000|2022-06-09 14:00:00|195774.6|195624.6|195837|195687|195856|195737.2|195694.8|195595.9|1000
1654783500000|2022-06-09 14:05:00|195839.3|195689.3|196069.6|196019.6|196148.6|196051.5|195797.1|195687.4|965
1654783800000|2022-06-09 14:10:00|196119.6|195969.6|196071.6|195921.6|196230.4|196115.6|196002.4|195891.9|959
1654784100000|2022-06-09 14:15:00|196072.9|195922.9|195973.4|195823.4|196080.7|195979.4|195888.7|195782.8|998
1654784400000|2022-06-09 14:20:00|195973.7|195823.7|195953.1|195903.1|196139.6|195989.6|195782.5|195676.5|1005
1654784700000|2022-06-09 14:25:00|195953.3|195903.3|196137.5|195987.5|196143.9|195993.9|195953.3|195842.2|1042
1654785000000|2022-06-09 14:30:00|196141|195991|196205.8|196055.8|196251.8|196153.9|196074.5|195958.1|907
1654785300000|2022-06-09 14:35:00|196207.5|196057.5|196191.1|196041.1|196221.3|196113.2|196073.6|195977|867
1654785600000|2022-06-09 14:40:00|196192.2|196042.2|196194.8|196044.8|196270.3|196167.6|196121.4|196017.1|852
1654785900000|2022-06-09 14:45:00|196194.3|196044.3|196154.7|196104.7|196282.1|196170.6|196120.4|196026.5|818
1654786200000|2022-06-09 14:50:00|196158.7|196108.7|196118.2|195968.2|196211.1|196108.7|196031.9|195927.9|888
1654786500000|2022-06-09 14:55:00|196118.8|195968.8|196194.2|196144.2|196244.4|196164|196047.4|195940.6|893
1654786800000|2022-06-09 15:00:00|196193.3|196143.3|196289.6|196239.6|196340.3|196244.5|196156.7|196043.2|961
1654787100000|2022-06-09 15:05:00|196289.3|196239.3|196260.5|196210.5|196350.7|196258.6|196238.7|196140.7|879
1654787400000|2022-06-09 15:10:00|196261.8|196211.8|196317.7|196167.7|196339.3|196239|196152|196034.9|944
1654787700000|2022-06-09 15:15:00|196319.4|196169.4|196252|196102|196328.6|196226.3|196195.5|196093.1|874
1654788000000|2022-06-09 15:20:00|196249.2|196099.2|196077.6|195927.6|196262.1|196165.1|196030.9|195927.6|884
1654788300000|2022-06-09 15:25:00|196074|195924|196139.9|195989.9|196177.4|196070.6|196015.3|195906.4|831
1654788600000|2022-06-09 15:30:00|196138.7|195988.7|196090.1|195940.1|196138.7|196038.5|196000.5|195897.3|761
1654788900000|2022-06-09 15:35:00|196085.5|195935.5|196037.3|195987.3|196131.8|196015.5|196007.4|195903.3|978
1654789200000|2022-06-09 15:40:00|196036.9|195986.9|196130.1|195980.1|196134|196034.7|195999.4|195901.1|1059
1654789500000|2022-06-09 15:45:00|196081.2|196031.2|196296.6|196146.6|196300.6|196198|196042.8|195955.5|853
1654789800000|2022-06-09 15:50:00|196296.9|196146.9|196236.4|196086.4|196322.8|196220.4|196192|196085.7|844
1654790100000|2022-06-09 15:55:00|196237.4|196087.4|196233.9|196083.9|196252.4|196147.2|196156.3|196057.7|828
1654790400000|2022-06-09 16:00:00|196229.1|196079.1|196232.6|196182.6|196295|196193.9|196177.3|196073.2|743
1654790700000|2022-06-09 16:05:00|196289.1|196139.1|196329.8|196179.8|196351.3|196245.8|196231.7|196129.6|815
1654791000000|2022-06-09 16:10:00|196330|196180|196305.5|196255.5|196394.7|196292.4|196265.5|196160.3|585
1654791300000|2022-06-09 16:15:00|196304.7|196254.7|196249.5|196099.5|196344|196254.7|196205|196099.5|670
1654791600000|2022-06-09 16:20:00|196249.8|196099.8|196168.4|196018.4|196250.9|196128|196078.6|195977.2|778
1654791900000|2022-06-09 16:25:00|196168.8|196018.8|196252.6|196102.6|196259.5|196154|196109.9|196007.7|666
1654792200000|2022-06-09 16:30:00|196248.3|196098.3|196266.8|196116.8|196314.4|196213.6|196206.3|196074.8|651
1654792500000|2022-06-09 16:35:00|196266.4|196116.4|196298.6|196148.6|196324.5|196191.4|196211.6|196097|667
1654792800000|2022-06-09 16:40:00|196298.5|196148.5|196184.5|196034.5|196298.5|196148.5|196158.1|196013.2|651
1654793100000|2022-06-09 16:45:00|196185.1|196035.1|196221.3|196071.3|196232.3|196082.3|196171.1|196021.1|619
1654793400000|2022-06-09 16:50:00|196212.2|196062.2|196216.6|196166.6|196249.4|196166.6|196150.4|196033.3|682
1654793700000|2022-06-09 16:55:00|196209.4|196159.4|196270.8|196120.8|196324.3|196174.9|196188.4|196038.4|782
1654794000000|2022-06-09 17:00:00|196272.2|196122.2|196348|196198|196353.7|196251|196229.2|196122.2|742
1654794300000|2022-06-09 17:05:00|196350|196200|196249.5|196099.5|196350.6|196242.5|196202.3|196095.9|663
1654794600000|2022-06-09 17:10:00|196249.3|196099.3|196356.3|196206.3|196356.7|196206.7|196192.3|196091|718
1654794900000|2022-06-09 17:15:00|196352.4|196202.4|196508|196358|196508.1|196358.1|196280.2|196184.6|684
1654795200000|2022-06-09 17:20:00|196519.3|196369.3|196489|196339|196572.2|196447.7|196455|196324.5|720
1654795500000|2022-06-09 17:25:00|196489.3|196339.3|196466.7|196316.7|196573|196442.6|196409.7|196302.6|660
1654795800000|2022-06-09 17:30:00|196466.4|196316.4|196441.4|196291.4|196544.8|196441.5|196426|196289.3|663
1654796100000|2022-06-09 17:35:00|196441.5|196291.5|196477.1|196327.1|196527.3|196415.5|196395.7|196289.8|586
1654796400000|2022-06-09 17:40:00|196476.9|196326.9|196463.4|196313.4|196483.6|196378.2|196374.5|196274|520
1654796700000|2022-06-09 17:45:00|196462.1|196312.1|196435|196285|196465.8|196364|196358.4|196244.3|556
1654797000000|2022-06-09 17:50:00|196434.4|196284.4|196481.7|196331.7|196487.7|196391|196360.7|196263.1|533
1654797300000|2022-06-09 17:55:00|196481.4|196331.4|196527.9|196377.9|196533.2|196426|196426.4|196326.1|559
1654797600000|2022-06-09 18:00:00|196528|196378|196512.1|196462.1|196605.1|196492.6|196475.2|196374.6|599
1654797900000|2022-06-09 18:05:00|196511.7|196461.7|196515.8|196365.8|196563.7|196464.1|196462.2|196357|581
1654798200000|2022-06-09 18:10:00|196515.6|196365.6|196523.1|196373.1|196551.7|196451.7|196465.6|196357.5|576
1654798500000|2022-06-09 18:15:00|196523.6|196373.6|196495.2|196345.2|196526|196418.1|196391.1|196291.1|713
1654798800000|2022-06-09 18:20:00|196496.1|196346.1|196555.1|196405.1|196565.5|196452.3|196434.5|196326.1|631
1654799100000|2022-06-09 18:25:00|196558.3|196408.3|196547.8|196397.8|196563.7|196436.7|196476.7|196370.3|611
1654799400000|2022-06-09 18:30:00|196549.1|196399.1|196580|196530|196693.5|196591.4|196523.2|196396.9|606
1654799700000|2022-06-09 18:35:00|196629.6|196479.6|196587.8|196537.8|196658.8|196554.6|196567.3|196459.2|593
1654800000000|2022-06-09 18:40:00|196636.7|196486.7|196635.2|196585.2|196693.9|196596.9|196583.8|196472.9|478
1654800300000|2022-06-09 18:45:00|196634.1|196584.1|196628.4|196478.4|196679.6|196595|196568.3|196466.9|598
1654800600000|2022-06-09 18:50:00|196629.1|196479.1|196589.5|196439.5|196632.9|196534.1|196496.5|196390.6|561
1654800900000|2022-06-09 18:55:00|196588|196438|196672|196522|196677.8|196567.3|196517.9|196418.6|643
1654801200000|2022-06-09 19:00:00|196668.2|196518.2|196784.4|196634.4|196820.9|196670.9|196605.7|196497.4|608
1654801500000|2022-06-09 19:05:00|196785.2|196635.2|196932.1|196782.1|196936.5|196807.4|196778.5|196628.5|604
1654801800000|2022-06-09 19:10:00|196932.2|196782.2|196933.5|196783.5|196956.5|196833|196795.9|196652.5|613
1654802100000|2022-06-09 19:15:00|196937.1|196787.1|196826.5|196676.5|196943.2|196793.2|196770.2|196669.6|597
1654802400000|2022-06-09 19:20:00|196826.6|196676.6|196862.6|196712.6|196864.8|196740.1|196726.3|196622.7|539
1654802700000|2022-06-09 19:25:00|196862.5|196712.5|196924.4|196774.4|196937.9|196787.9|196826.3|196705.7|619
1654803000000|2022-06-09 19:30:00|196922.9|196772.9|196931.8|196781.8|196934.8|196835.9|196847.4|196737.7|535
1654803300000|2022-06-09 19:35:00|196932.7|196782.7|196784.6|196634.6|196934.3|196784.3|196724.5|196619.8|629
1654803600000|2022-06-09 19:40:00|196782.5|196632.5|196855.5|196705.5|196907.3|196785.1|196767.6|196631.4|539
1654803900000|2022-06-09 19:45:00|196855.1|196705.1|196868.8|196718.8|196874.9|196778.3|196824.6|196695.4|596
1654804200000|2022-06-09 19:50:00|196872.6|196722.6|196844.7|196694.7|196872.6|196784.5|196787.9|196637.9|626
1654804500000|2022-06-09 19:55:00|196852.1|196702.1|196900.2|196750.2|196914.9|196808.5|196810.2|196660.2|743
1654804800000|2022-06-09 20:00:00|196899.8|196749.8|196907.8|196757.8|196914.7|196764.7|196860.9|196710.9|583
1654805100000|2022-06-09 20:05:00|196907.5|196757.5|196900.5|196750.5|196913|196763|196864.5|196714.5|413
1654805400000|2022-06-09 20:10:00|196900.3|196750.3|196877.5|196727.5|196908.5|196795.4|196845.4|196718.9|427
1654805700000|2022-06-09 20:15:00|196876.3|196726.3|196860.5|196710.5|196876.6|196726.6|196852.1|196702.1|404
1654806000000|2022-06-09 20:20:00|196859|196709|196855.4|196705.4|196865.7|196715.7|196853.2|196703.2|404
1654806300000|2022-06-09 20:25:00|196855.1|196705.1|196885.2|196735.2|196898.3|196790.3|196836.8|196701.3|320
1654806600000|2022-06-09 20:30:00|196848.3|196798.3|196917|196767|196936|196798.3|196848.3|196721|379
1654806900000|2022-06-09 20:35:00|196927|196777|196954.2|196804.2|196965.5|196815.5|196912.1|196762.1|365
1654807200000|2022-06-09 20:40:00|196958.2|196808.2|196906.8|196756.8|196973|196823|196896.3|196746.3|351
1654807500000|2022-06-09 20:45:00|196906.4|196756.4|196889.8|196739.8|196911.3|196761.3|196877.1|196727.1|219
1654807800000|2022-06-09 20:50:00|196889.4|196739.4|196889.5|196739.5|196920.5|196770.5|196872.7|196722.7|263
1654808100000|2022-06-09 20:55:00|196902.6|196752.6|196881.1|196588.3|196914.4|196755.1|196778.7|196538.9|428
1654808400000|2022-06-09 21:00:00|196885.2|196592.5|196884.9|196574.9|196895.6|196592.5|196858|196554|55
1654808700000|2022-06-09 21:05:00|196878.6|196568.6|196811|196501|196878.6|196568.6|196806.4|196496.4|76
1654809000000|2022-06-09 21:10:00|196814.8|196504.8|196797|196487|196905.4|196595.4|196772.7|196462.7|183
1654809300000|2022-06-09 21:15:00|196793.8|196483.8|196814.6|196504.6|196934.3|196624.3|196778.4|196468.4|159
1654809600000|2022-06-09 21:20:00|196802|196492|196791.6|196481.6|196894.5|196584.5|196773.8|196463.8|142
1654809900000|2022-06-09 21:25:00|196791.4|196481.4|196804.8|196494.8|196889|196579|196785.2|196475.2|164
1654810200000|2022-06-09 21:30:00|196809.6|196499.6|196936|196626|196980.6|196670.6|196797.6|196487.6|359
1654810500000|2022-06-09 21:35:00|196934.4|196624.4|196929.8|196619.8|196978.6|196691.4|196841.4|196585.2|167
1654810800000|2022-06-09 21:40:00|196926.2|196616.2|196914.4|196604.4|196980.5|196698.8|196844.5|196590|162
1654811100000|2022-06-09 21:45:00|196951.4|196641.4|196943.7|196655.7|196987.8|196715.6|196846.3|196594.2|174
1654811400000|2022-06-09 21:50:00|196944|196634|196920.1|196611.7|196977.5|196726.1|196850.7|196592.6|162
1654811700000|2022-06-09 21:55:00|196917.2|196639.9|196897.7|196639.5|196949.5|196709.2|196844.9|196592|121
1654812000000|2022-06-09 22:00:00|196849.7|196699.7|196844.3|196694.3|196942.8|196723.3|196834.2|196526.1|460
1654812300000|2022-06-09 22:05:00|196848.2|196698.2|196844.5|196694.5|196921.3|196708.9|196796.1|196623.5|344
1654812600000|2022-06-09 22:10:00|196846.5|196696.5|196890.6|196740.6|196909.9|196759.9|196836.6|196686.6|267
1654812900000|2022-06-09 22:15:00|196890.3|196740.3|196890.5|196740.5|196901.7|196751.7|196851.7|196701.7|229
1654813200000|2022-06-09 22:20:00|196887.7|196737.7|196893.2|196743.2|196904|196754|196857.4|196707.4|193
1654813500000|2022-06-09 22:25:00|196899.9|196749.9|196903|196753|196903.9|196753.9|196866.4|196716.4|196
1654813800000|2022-06-09 22:30:00|196900.3|196750.3|196891|196741|196906.1|196756.1|196868.7|196718.7|205
1654814100000|2022-06-09 22:35:00|196883|196733|196905|196755|196929|196779|196874.8|196724.8|225
1654814400000|2022-06-09 22:40:00|196900.1|196750.1|196917.3|196767.3|196945.5|196795.5|196869.2|196719.2|236
1654814700000|2022-06-09 22:45:00|196922.2|196772.2|196880.4|196730.4|196932.4|196782.4|196874.2|196724.2|207
1654815000000|2022-06-09 22:50:00|196886.9|196736.9|196886.9|196736.9|196895|196745|196864.9|196714.9|145
1654815300000|2022-06-09 22:55:00|196882.5|196732.5|196914.4|196764.4|196914.4|196764.4|196862.9|196712.9|176
1654815600000|2022-06-09 23:00:00|196891.5|196741.5|196908.8|196758.8|196928.5|196778.5|196873.4|196723.4|271
1654815900000|2022-06-09 23:05:00|196910|196760|196902.7|196752.7|196925.3|196775.3|196884.4|196734.4|256
1654816200000|2022-06-09 23:10:00|196895.1|196745.1|196891.8|196741.8|196936.2|196786.2|196881.7|196731.7|236
1654816500000|2022-06-09 23:15:00|196890.7|196740.7|196843.8|196693.8|196904.9|196754.9|196823.3|196673.3|216
1654816800000|2022-06-09 23:20:00|196840.8|196690.8|196853|196703|196874.1|196724.1|196831.1|196681.1|248
1654817100000|2022-06-09 23:25:00|196856.8|196706.8|196859.8|196709.8|196878|196728|196841.4|196691.4|189
1654817400000|2022-06-09 23:30:00|196856.2|196706.2|196817.7|196667.7|196858|196708|196803.4|196653.4|231
1654817700000|2022-06-09 23:35:00|196810.8|196660.8|196813.5|196663.5|196842.3|196692.3|196784.2|196634.2|187
1654818000000|2022-06-09 23:40:00|196818.2|196668.2|196839.5|196689.5|196849.4|196699.4|196803.3|196653.3|226
1654818300000|2022-06-09 23:45:00|196829.3|196679.3|196857.6|196707.6|196859.2|196709.2|196821.4|196671.4|297
1654818600000|2022-06-09 23:50:00|196853.1|196703.1|196844.3|196694.3|196879|196729|196813.3|196663.3|278
1654818900000|2022-06-09 23:55:00|196842.4|196692.4|196875.8|196725.8|196882|196732|196831.1|196681.1|232
1654819200000|2022-06-10 00:00:00|196874.4|196724.4|196829|196679|196943.2|196793.2|196829|196679|479
1654819500000|2022-06-10 00:05:00|196838.7|196688.7|196879.5|196729.5|196896.6|196746.6|196835.9|196685.9|385
1654819800000|2022-06-10 00:10:00|196877.3|196727.3|196890.7|196740.7|196910.7|196760.7|196847.3|196697.3|381
1654820100000|2022-06-10 00:15:00|196886.6|196736.6|196874.6|196724.6|196886.6|196736.6|196854.4|196704.4|296
1654820400000|2022-06-10 00:20:00|196877.8|196727.8|196909.9|196759.9|196921|196771|196852.5|196702.5|394
1654820700000|2022-06-10 00:25:00|196910.5|196760.5|196911.8|196761.8|196930.5|196780.5|196890.4|196740.4|438
1654821000000|2022-06-10 00:30:00|196912.3|196762.3|196899.1|196749.1|196926.5|196776.5|196888.5|196738.5|413
1654821300000|2022-06-10 00:35:00|196899.8|196749.8|196866.8|196716.8|196903.6|196753.6|196851.5|196701.5|498
1654821600000|2022-06-10 00:40:00|196866.6|196716.6|196796.3|196646.3|196873.3|196723.3|196764.5|196614.5|411
1654821900000|2022-06-10 00:45:00|196794.1|196644.1|196737.7|196587.7|196797.6|196647.6|196719.9|196569.9|525
1654822200000|2022-06-10 00:50:00|196734.4|196584.4|196824.4|196674.4|196828|196678|196728.4|196578.4|402
1654822500000|2022-06-10 00:55:00|196826.3|196676.3|196718.2|196568.2|196828.9|196678.9|196704.7|196554.7|427
1654822800000|2022-06-10 01:00:00|196711.7|196561.7|196688.2|196538.2|196730.2|196580.2|196680.4|196530.4|426
1654823100000|2022-06-10 01:05:00|196696.3|196546.3|196690.4|196540.4|196705|196555|196663.7|196513.7|412
1654823400000|2022-06-10 01:10:00|196693.3|196543.3|196671.3|196521.3|196695.5|196545.5|196668.5|196518.5|430
1654823700000|2022-06-10 01:15:00|196673.1|196523.1|196685|196535|196699.2|196549.2|196671.8|196521.8|575
1654824000000|2022-06-10 01:20:00|196683.7|196533.7|196814.9|196664.9|196822.8|196672.8|196676.7|196526.7|538
1654824300000|2022-06-10 01:25:00|196813.5|196663.5|196740.1|196590.1|196813.5|196663.5|196733.4|196583.4|432
1654824600000|2022-06-10 01:30:00|196739.3|196589.3|196716.8|196566.8|196752.9|196602.9|196700.5|196550.5|464
1654824900000|2022-06-10 01:35:00|196714|196564|196728.6|196578.6|196746|196596|196703.7|196553.7|395
1654825200000|2022-06-10 01:40:00|196731.7|196581.7|196753.4|196603.4|196772.4|196622.4|196716.8|196566.8|618
1654825500000|2022-06-10 01:45:00|196753.8|196603.8|196741.6|196591.6|196772.9|196622.9|196733.3|196583.3|506
1654825800000|2022-06-10 01:50:00|196740.7|196590.7|196742.2|196592.2|196769.8|196619.8|196717.2|196567.2|390
1654826100000|2022-06-10 01:55:00|196737.6|196587.6|196738.4|196588.4|196767|196617|196720.9|196570.9|441
1654826400000|2022-06-10 02:00:00|196739.4|196589.4|196712.3|196562.3|196767|196617|196692.8|196542.8|479
1654826700000|2022-06-10 02:05:00|196718.3|196568.3|196750.2|196600.2|196761.1|196611.1|196710.7|196560.7|394
1654827000000|2022-06-10 02:10:00|196750.7|196600.7|196755.1|196605.1|196772.8|196622.8|196717.6|196567.6|406
1654827300000|2022-06-10 02:15:00|196752.7|196602.7|196775.6|196625.6|196803.5|196653.5|196752.7|196602.7|404
1654827600000|2022-06-10 02:20:00|196775.1|196625.1|196763.4|196613.4|196796.3|196646.3|196740.9|196590.9|320
1654827900000|2022-06-10 02:25:00|196762.8|196612.8|196746|196596|196762.8|196612.8|196716|196566|370
1654828200000|2022-06-10 02:30:00|196744|196594|196749.1|196599.1|196766.6|196616.6|196730.8|196580.8|441
1654828500000|2022-06-10 02:35:00|196747.9|196597.9|196784.3|196634.3|196797.3|196647.3|196742.8|196592.8|392
1654828800000|2022-06-10 02:40:00|196782.9|196632.9|196757.9|196607.9|196808.7|196658.7|196753.4|196603.4|390
1654829100000|2022-06-10 02:45:00|196755.5|196605.5|196740.6|196590.6|196765.2|196615.2|196736.6|196586.6|324
1654829400000|2022-06-10 02:50:00|196737.6|196587.6|196754.2|196604.2|196764.4|196614.4|196736|196586|377
1654829700000|2022-06-10 02:55:00|196753.1|196603.1|196755|196605|196766.2|196616.2|196736.8|196586.8|325
1654830000000|2022-06-10 03:00:00|196754.9|196604.9|196712.6|196562.6|196754.9|196604.9|196709|196559|330
1654830300000|2022-06-10 03:05:00|196714.5|196564.5|196708.8|196558.8|196729.7|196579.7|196700.9|196550.9|330
1654830600000|2022-06-10 03:10:00|196709.5|196559.5|196688.7|196538.7|196716.9|196566.9|196682|196532|350
1654830900000|2022-06-10 03:15:00|196690.5|196540.5|196693.4|196543.4|196721.5|196571.5|196669.3|196519.3|281
1654831200000|2022-06-10 03:20:00|196695.1|196545.1|196678.2|196528.2|196712.8|196562.8|196669.8|196519.8|301
1654831500000|2022-06-10 03:25:00|196681.1|196531.1|196666.3|196516.3|196700.2|196550.2|196653.6|196503.6|379
1654831800000|2022-06-10 03:30:00|196668|196518|196685.4|196535.4|196707.8|196557.8|196660.1|196510.1|352
1654832100000|2022-06-10 03:35:00|196685.6|196535.6|196691.2|196541.2|196697.8|196547.8|196672.4|196522.4|373
1654832400000|2022-06-10 03:40:00|196691.8|196541.8|196689.5|196539.5|196697.1|196547.1|196662.3|196512.3|283
1654832700000|2022-06-10 03:45:00|196689.3|196539.3|196686.3|196536.3|196694.9|196544.9|196655.3|196505.3|293
1654833000000|2022-06-10 03:50:00|196686.9|196536.9|196684.6|196534.6|196699.7|196549.7|196659.5|196509.5|297
1654833300000|2022-06-10 03:55:00|196683.9|196533.9|196709.9|196559.9|196715.2|196565.2|196671.1|196521.1|305
1654833600000|2022-06-10 04:00:00|196699|196549|196699.6|196549.6|196715.5|196565.5|196676.3|196526.3|378
1654833900000|2022-06-10 04:05:00|196701.8|196551.8|196692|196542|196713.6|196563.6|196672.2|196522.2|263
1654834200000|2022-06-10 04:10:00|196692.2|196542.2|196691|196541|196713.6|196563.6|196672.4|196522.4|280
1654834500000|2022-06-10 04:15:00|196690|196540|196707.4|196557.4|196713.3|196563.3|196684.6|196534.6|354
1654834800000|2022-06-10 04:20:00|196704.4|196554.4|196681|196531|196712.3|196562.3|196672.4|196522.4|307
1654835100000|2022-06-10 04:25:00|196694.1|196544.1|196700.4|196550.4|196720.3|196570.3|196677.2|196527.2|247
1654835400000|2022-06-10 04:30:00|196722.1|196572.1|196703.7|196553.7|196722.1|196572.1|196687.5|196537.5|223
1654835700000|2022-06-10 04:35:00|196704.7|196554.7|196735.7|196585.7|196747|196618.5|196668.5|196545|284
1654836000000|2022-06-10 04:40:00|196735.2|196585.2|196734.4|196584.4|196754.8|196604.8|196721.2|196571.2|243
1654836300000|2022-06-10 04:45:00|196739.7|196589.7|196739|196589|196745.1|196595.1|196710.7|196560.7|228
1654836600000|2022-06-10 04:50:00|196736.1|196586.1|196730.9|196580.9|196748.5|196598.5|196718.6|196568.6|296
1654836900000|2022-06-10 04:55:00|196736.3|196586.3|196748.3|196598.3|196748.3|196598.3|196718.6|196568.6|240
1654837200000|2022-06-10 05:00:00|196747.1|196597.1|196676.2|196526.2|196747.1|196597.1|196665.7|196515.7|427
1654837500000|2022-06-10 05:05:00|196656.8|196506.8|196588.7|196438.7|196679.3|196529.3|196563.8|196413.8|350
1654837800000|2022-06-10 05:10:00|196588.9|196438.9|196622.3|196472.3|196630.5|196480.5|196584.3|196434.3|440
1654838100000|2022-06-10 05:15:00|196619.5|196469.5|196492.7|196342.7|196633.8|196483.8|196487.6|196337.6|496
1654838400000|2022-06-10 05:20:00|196490.1|196340.1|196494.8|196344.8|196494.8|196344.8|196458.8|196308.8|413
1654838700000|2022-06-10 05:25:00|196492.2|196342.2|196483.2|196333.2|196497.5|196347.5|196457.6|196307.6|457
1654839000000|2022-06-10 05:30:00|196483.1|196333.1|196460.4|196310.4|196485.7|196335.7|196447.8|196297.8|352
1654839300000|2022-06-10 05:35:00|196457.1|196307.1|196455|196305|196476.4|196326.4|196440.5|196290.5|366
1654839600000|2022-06-10 05:40:00|196454.9|196304.9|196403.1|196253.1|196463.9|196313.9|196394.1|196244.1|344
1654839900000|2022-06-10 05:45:00|196403.2|196253.2|196403.5|196253.5|196434.4|196284.4|196388.6|196238.6|456
1654840200000|2022-06-10 05:50:00|196408.9|196258.9|196419.6|196269.6|196449.6|196299.6|196367.4|196217.4|468
1654840500000|2022-06-10 05:55:00|196417.1|196267.1|196447.2|196297.2|196475.7|196325.7|196406.2|196256.2|610
1654840800000|2022-06-10 06:00:00|196448.6|196298.6|196441|196291|196495.7|196345.7|196437.8|196287.8|683
1654841100000|2022-06-10 06:05:00|196440.5|196290.5|196447.1|196297.1|196478.4|196328.4|196437.2|196287.2|518
1654841400000|2022-06-10 06:10:00|196448.4|196298.4|196375.2|196225.2|196456.8|196306.8|196374.6|196224.6|513
1654841700000|2022-06-10 06:15:00|196374.6|196224.6|196451.4|196301.4|196456.5|196306.5|196373|196223|504
1654842000000|2022-06-10 06:20:00|196451.9|196301.9|196527.6|196377.6|196540.7|196390.7|196430.9|196280.9|627
1654842300000|2022-06-10 06:25:00|196527.4|196377.4|196543.6|196393.6|196588.7|196438.7|196524.8|196374.8|495
1654842600000|2022-06-10 06:30:00|196544|196394|196490.3|196340.3|196562.7|196412.7|196461.4|196311.4|553
1654842900000|2022-06-10 06:35:00|196490.9|196340.9|196486.1|196336.1|196538.3|196388.3|196483.7|196333.7|569
1654843200000|2022-06-10 06:40:00|196486.3|196336.3|196407.7|196257.7|196495.5|196345.5|196367.5|196217.5|611
1654843500000|2022-06-10 06:45:00|196408.3|196258.3|196451.6|196301.6|196455.4|196305.4|196396.4|196246.4|583
1654843800000|2022-06-10 06:50:00|196452.2|196302.2|196454.2|196304.2|196457.8|196307.8|196401.5|196251.5|538
1654844100000|2022-06-10 06:55:00|196451.3|196301.3|196414.6|196264.6|196482.9|196332.9|196411.3|196261.3|629
1654844400000|2022-06-10 07:00:00|196412|196262|196459.9|196309.9|196464|196314|196332.8|196182.8|729
1654844700000|2022-06-10 07:05:00|196459.8|196309.8|196417.4|196267.4|196468.4|196318.4|196370.1|196220.1|673
1654845000000|2022-06-10 07:10:00|196417.1|196267.1|196367.9|196217.9|196450|196300|196360.1|196210.1|711
1654845300000|2022-06-10 07:15:00|196368.2|196218.2|196328.5|196178.5|196400.4|196250.4|196323.7|196173.7|702
1654845600000|2022-06-10 07:20:00|196329|196179|196329.4|196179.4|196362|196212|196259.8|196109.8|789
1654845900000|2022-06-10 07:25:00|196329.5|196179.5|196363.7|196213.7|196368.4|196218.4|196246.6|196135.2|813
1654846200000|2022-06-10 07:30:00|196364.2|196214.2|196320.8|196170.8|196443.4|196293.4|196294|196144|787
1654846500000|2022-06-10 07:35:00|196323.3|196173.3|196369|196219|196374.3|196224.3|196313|196163|761
1654846800000|2022-06-10 07:40:00|196370|196220|196408.1|196258.1|196417.7|196267.7|196367|196217|466
1654847100000|2022-06-10 07:45:00|196440|196290|196533.6|196383.6|196564.7|196414.7|196413.2|196263.2|557
1654847400000|2022-06-10 07:50:00|196534.6|196384.6|196692.8|196542.8|196699.8|196549.8|196517.2|196367.2|685
1654847700000|2022-06-10 07:55:00|196692.6|196542.6|196808.5|196658.5|196811.1|196661.1|196688.7|196538.7|757
1654848000000|2022-06-10 08:00:00|196814.3|196664.3|196865.7|196715.7|196898.9|196748.9|196712.2|196562.2|778
1654848300000|2022-06-10 08:05:00|196866.4|196716.4|196944.9|196794.9|196977.8|196830.3|196866.2|196716.2|599
1654848600000|2022-06-10 08:10:00|196945|196795|197025.1|196875.1|197045.4|196934.6|196945|196795|522
1654848900000|2022-06-10 08:15:00|197025.4|196875.4|197017.9|196867.9|197043.4|196893.4|196988.4|196838.4|662
1654849200000|2022-06-10 08:20:00|197016.5|196866.5|197222|197072|197223.9|197073.9|197016.5|196866.5|609
1654849500000|2022-06-10 08:25:00|197215|197065|197228.6|197078.6|197255.3|197105.3|197208.2|197058.2|662
1654849800000|2022-06-10 08:30:00|197226|197076|197337.4|197187.4|197337.4|197187.4|197206.7|197068.3|522
1654850100000|2022-06-10 08:35:00|197338.2|197188.2|197414.8|197264.8|197452.9|197302.9|197338.2|197188.2|711
1654850400000|2022-06-10 08:40:00|197415.2|197265.2|197330.9|197180.9|197418.6|197268.6|197309.3|197159.3|664
1654850700000|2022-06-10 08:45:00|197328|197178|197262.9|197112.9|197332.1|197182.1|197241.9|197091.9|639
1654851000000|2022-06-10 08:50:00|197263.5|197113.5|197247.1|197097.1|197297.7|197165.9|197215.9|197092.8|696
1654851300000|2022-06-10 08:55:00|197244|197094|197293.9|197143.9|197297.2|197155.1|197205.1|197068|525
1654851600000|2022-06-10 09:00:00|197294.2|197144.2|197398.9|197248.9|197407|197257|197209.1|197059.1|619
1654851900000|2022-06-10 09:05:00|197400.6|197250.6|197402.3|197252.3|197419.5|197269.5|197372.5|197222.5|464
1654852200000|2022-06-10 09:10:00|197403.4|197253.4|197370.1|197220.1|197419.2|197269.2|197356.3|197206.3|529
1654852500000|2022-06-10 09:15:00|197370.5|197220.5|197524.3|197374.3|197566.2|197416.2|197352.8|197202.8|661
1654852800000|2022-06-10 09:20:00|197521.9|197371.9|197472.7|197322.7|197527.5|197377.5|197468.9|197318.9|539
1654853100000|2022-06-10 09:25:00|197471.9|197321.9|197467.6|197317.6|197482.5|197332.5|197444.1|197294.1|574
1654853400000|2022-06-10 09:30:00|197467.4|197317.4|197511.4|197361.4|197517.5|197367.5|197447.6|197297.6|617
1654853700000|2022-06-10 09:35:00|197512|197362|197470|197320|197535.7|197385.7|197459.7|197309.7|516
1654854000000|2022-06-10 09:40:00|197472.5|197322.5|197401.4|197251.4|197482.5|197332.5|197389.1|197239.1|595
1654854300000|2022-06-10 09:45:00|197401|197251|197544.9|197394.9|197557.5|197407.5|197400.6|197250.6|593
1654854600000|2022-06-10 09:50:00|197542.5|197392.5|197552.1|197402.1|197569.3|197419.3|197532|197382|556
1654854900000|2022-06-10 09:55:00|197551.1|197401.1|197629.3|197479.3|197716.6|197566.6|197520.6|197395.5|763
1654855200000|2022-06-10 10:00:00|197629|197479|197650.6|197500.6|197667.1|197517.1|197596.7|197446.7|666
1654855500000|2022-06-10 10:05:00|197646.1|197496.1|197564.6|197414.6|197654.2|197504.2|197558.2|197408.2|663
1654855800000|2022-06-10 10:10:00|197565.1|197415.1|197587.8|197437.8|197605.7|197455.7|197562.8|197412.8|661
1654856100000|2022-06-10 10:15:00|197589|197439|197592.3|197442.3|197621.8|197471.8|197567.6|197417.6|611
1654856400000|2022-06-10 10:20:00|197593.2|197443.2|197648|197498|197655.7|197505.7|197570.5|197420.5|591
1654856700000|2022-06-10 10:25:00|197649.1|197499.1|197632|197482|197682.6|197532.6|197614.5|197464.5|627
1654857000000|2022-06-10 10:30:00|197632.3|197482.3|197654.1|197504.1|197669.2|197519.2|197620.1|197470.1|520
1654857300000|2022-06-10 10:35:00|197654.7|197504.7|197637.2|197487.2|197658.5|197508.5|197615.3|197465.3|558
1654857600000|2022-06-10 10:40:00|197637.8|197487.8|197542.1|197392.1|197638.6|197488.6|197516.1|197366.1|574
1654857900000|2022-06-10 10:45:00|197541.3|197391.3|197532.7|197382.7|197556.7|197406.7|197504.1|197354.1|481
1654858200000|2022-06-10 10:50:00|197532.4|197382.4|197571.9|197421.9|197591.7|197441.7|197458.2|197308.2|593
1654858500000|2022-06-10 10:55:00|197576.2|197426.2|197494.6|197344.6|197628.9|197478.9|197494.4|197344.4|613
1654858800000|2022-06-10 11:00:00|197494.3|197344.3|197446.5|197296.5|197496.3|197346.3|197376.9|197273.7|592
1654859100000|2022-06-10 11:05:00|197441.9|197291.9|197385.6|197235.6|197446.2|197330.9|197336.2|197224|500
1654859400000|2022-06-10 11:10:00|197338|197288|197248.4|197098.4|197404.3|197292.1|197234.2|197096.5|496
1654859700000|2022-06-10 11:15:00|197250.9|197100.9|197252.6|197102.6|197266.7|197160.1|197200.5|197091.4|420
1654860000000|2022-06-10 11:20:00|197253|197103|197336.9|197186.9|197336.9|197242.1|197207.7|197099.5|514
1654860300000|2022-06-10 11:25:00|197321|197171|197304.8|197154.8|197337.1|197212.1|197262.1|197131.6|570
1654860600000|2022-06-10 11:30:00|197304.4|197154.4|197305.1|197155.1|197310.6|197205.3|197220.1|197102.3|571
1654860900000|2022-06-10 11:35:00|197307.8|197157.8|197316.2|197266.2|197374.7|197272.3|197250.2|197134.1|622
1654861200000|2022-06-10 11:40:00|197316.5|197266.5|197337.7|197187.7|197378.2|197277|197296|197161.2|497
1654861500000|2022-06-10 11:45:00|197338.8|197188.8|197412.8|197262.8|197420|197270|197255.2|197154.3|669
1654861800000|2022-06-10 11:50:00|197413.4|197263.4|197381.5|197231.5|197440.7|197290.7|197315.2|197211.6|712
1654862100000|2022-06-10 11:55:00|197378.4|197228.4|197311.9|197261.9|197393.5|197291|197289.8|197185.9|790
1654862400000|2022-06-10 12:00:00|197310.9|197260.9|197361.1|197211.1|197424.8|197322.9|197264.9|197166.1|823
1654862700000|2022-06-10 12:05:00|197360.2|197210.2|197145|196995|197378.8|197263|197090.6|196988|777
1654863000000|2022-06-10 12:10:00|197144.6|196994.6|197064.2|196914.2|197148.3|197022.5|196926.1|196794.2|770
1654863300000|2022-06-10 12:15:00|197063.8|196913.8|196942.9|196792.9|197098.7|196959|196920.7|196781.3|760
1654863600000|2022-06-10 12:20:00|196911.4|196761.4|196849.2|196799.2|196973.9|196861.6|196821.2|196690.6|774
1654863900000|2022-06-10 12:25:00|196847.5|196797.5|196917.9|196767.9|196930.5|196797.5|196689.9|196584.5|800
1654864200000|2022-06-10 12:30:00|196917.4|196767.4|197789.9|197639.9|197873.5|197723.5|196914.4|196764.4|1095
1654864500000|2022-06-10 12:35:00|197774.1|197624.1|197445|197295|197799.7|197649.7|197377|197240.2|1098
1654864800000|2022-06-10 12:40:00|197451|197301|197372.2|197222.2|197485.4|197371.4|197105.8|196955.8|1116
1654865100000|2022-06-10 12:45:00|197375.7|197225.7|197631.6|197481.6|197644.9|197494.9|197171.9|197072|1082
1654865400000|2022-06-10 12:50:00|197639.8|197489.8|197734.7|197584.7|197965.6|197821.2|197569|197454.7|1094
1654865700000|2022-06-10 12:55:00|197735.9|197585.9|197889.3|197839.3|197957.3|197855.7|197681.6|197545.4|998
1654866000000|2022-06-10 13:00:00|197887.9|197837.9|197693.8|197543.8|197921.6|197837.9|197590.8|197473.3|1094
1654866300000|2022-06-10 13:05:00|197693.5|197543.5|197893.2|197743.2|197957.9|197825.1|197550.4|197448.4|1026
1654866600000|2022-06-10 13:10:00|197892.7|197742.7|197923|197773|197962.4|197851.4|197704.8|197565.5|968
1654866900000|2022-06-10 13:15:00|197929.6|197779.6|198309.7|198159.7|198326.1|198176.1|197878.7|197762.7|1020
1654867200000|2022-06-10 13:20:00|198315.2|198165.2|198468.3|198318.3|198584.3|198434.3|198240.4|198090.4|1029
1654867500000|2022-06-10 13:25:00|198467.6|198317.6|198450.2|198300.2|198569.2|198445|198297.4|198192.6|921
1654867800000|2022-06-10 13:30:00|198457.3|198307.3|198444.3|198294.3|198641.8|198506.6|198325.9|198212|1129
1654868100000|2022-06-10 13:35:00|198442.9|198292.9|198380.1|198230.1|198456.9|198395.4|198195.4|198089.1|1071
1654868400000|2022-06-10 13:40:00|198380.8|198230.8|198323.6|198173.6|198469.1|198348|198205.4|198101.2|1058
1654868700000|2022-06-10 13:45:00|198321.2|198171.2|198556.5|198406.5|198556.5|198414.5|198194.6|198082.6|1051
1654869000000|2022-06-10 13:50:00|198556.2|198406.2|198667.4|198517.4|198740.6|198671.3|198464.1|198358.8|1061
1654869300000|2022-06-10 13:55:00|198670.6|198520.6|198909.7|198759.7|198951|198801|198605.4|198504.2|972
1654869600000|2022-06-10 14:00:00|198910.4|198760.4|199194.3|199144.3|199248.1|199144.3|198856|198706|973
1654869900000|2022-06-10 14:05:00|199200.4|199150.4|199309.4|199159.4|199342.5|199237.2|199027.1|198877.1|1031
1654870200000|2022-06-10 14:10:00|199309|199159|199460.9|199310.9|199464|199360.9|199203.9|199101.2|1017
1654870500000|2022-06-10 14:15:00|199459.1|199309.1|199590.2|199440.2|199659.5|199558|199321.5|199216.9|1000
1654870800000|2022-06-10 14:20:00|199592|199442|199705.6|199555.6|199753.6|199660.5|199572.2|199442|920
1654871100000|2022-06-10 14:25:00|199705.1|199555.1|199595.1|199445.1|199751.5|199651.4|199510|199381.6|938
1654871400000|2022-06-10 14:30:00|199608.7|199458.7|199194.9|199044.9|199700.2|199550.2|199177.1|199027.1|978
1654871700000|2022-06-10 14:35:00|199194.6|199044.6|199130|198980|199329.1|199191.2|199073|198961.3|956
1654872000000|2022-06-10 14:40:00|199159.6|199009.6|199142.7|199092.7|199257.8|199151.1|199112.4|199006.2|942
1654872300000|2022-06-10 14:45:00|199142.5|199092.5|199190.9|199040.9|199249.6|199148.1|199052.4|198956.4|1014
1654872600000|2022-06-10 14:50:00|199191.3|199041.3|198940.2|198890.2|199217.7|199110.6|198884.3|198768.5|984
1654872900000|2022-06-10 14:55:00|198939.5|198889.5|199112.7|199062.7|199175.9|199075.1|198902.5|198798|975
1654873200000|2022-06-10 15:00:00|199112.4|199062.4|199192|199042|199245.4|199144.2|199083.4|198985.1|976
1654873500000|2022-06-10 15:05:00|199190.7|199040.7|199125.9|198975.9|199255.2|199163.7|199064.9|198964.7|882
1654873800000|2022-06-10 15:10:00|199125.2|198975.2|199160.8|199010.8|199204|199101.8|199069.7|198966.9|908
1654874100000|2022-06-10 15:15:00|199160.3|199010.3|199175.6|199025.6|199256.2|199153.7|199104.7|199002.9|742
1654874400000|2022-06-10 15:20:00|199175.5|199025.5|199324.4|199174.4|199329.7|199226.1|199066|198945.4|815
1654874700000|2022-06-10 15:25:00|199318.8|199168.8|199323.5|199173.5|199364.6|199257.2|199214.3|199116.6|828
1654875000000|2022-06-10 15:30:00|199323.8|199173.8|199299.5|199149.5|199329.9|199229.7|199207.7|199108.8|786
1654875300000|2022-06-10 15:35:00|199302.8|199152.8|199305|199155|199317.7|199218.7|199204|199105.2|774
1654875600000|2022-06-10 15:40:00|199304|199154|199156.3|199106.3|199326.5|199230.4|199149.7|199047.1|840
1654875900000|2022-06-10 15:45:00|199208.8|199058.8|199246.1|199196.1|199289.4|199198.6|199159|199056.7|796
1654876200000|2022-06-10 15:50:00|199244.8|199194.8|199390.3|199240.3|199416.7|199298.1|199209.9|199111.6|757
1654876500000|2022-06-10 15:55:00|199390.1|199240.1|199244.8|199094.8|199397.8|199298.6|199183.4|199078.7|802
1654876800000|2022-06-10 16:00:00|199245.3|199095.3|199224.3|199074.3|199261.9|199143|199187|199041.3|754
1654877100000|2022-06-10 16:05:00|199224|199074|199113.5|198963.5|199226.5|199119.9|199003.6|198879.5|693
1654877400000|2022-06-10 16:10:00|199106.2|198956.2|199215.8|199065.8|199218.3|199116.2|199017.5|198893.2|739
1654877700000|2022-06-10 16:15:00|199215.5|199065.5|199308.5|199258.5|199388.4|199287.9|199151.2|199037.4|705
1654878000000|2022-06-10 16:20:00|199309|199259|199312.3|199162.3|199423.4|199323.6|199254.7|199152.8|637
1654878300000|2022-06-10 16:25:00|199312.1|199162.1|199321.2|199171.2|199391.7|199289.8|199271.4|199162.1|693
1654878600000|2022-06-10 16:30:00|199322.2|199172.2|199330.7|199180.7|199352|199221.4|199217.9|199114.3|710
1654878900000|2022-06-10 16:35:00|199333.7|199183.7|199368.7|199218.7|199405.9|199306.7|199286.9|199173.2|738
1654879200000|2022-06-10 16:40:00|199364|199214|199266.3|199216.3|199364.8|199245|199203.5|199109.8|710
1654879500000|2022-06-10 16:45:00|199311.6|199161.6|199356|199206|199411.4|199305.8|199252.7|199147.7|669
1654879800000|2022-06-10 16:50:00|199359.1|199209.1|199311.4|199161.4|199388.9|199260.4|199228.9|199127.4|711
1654880100000|2022-06-10 16:55:00|199312.1|199162.1|199484.2|199334.2|199518.3|199415.3|199266.3|199161.4|827
1654880400000|2022-06-10 17:00:00|199480.2|199330.2|199570.3|199420.3|199654.2|199550.1|199443.3|199321.2|815
1654880700000|2022-06-10 17:05:00|199566.9|199416.9|199687.4|199537.4|199718.5|199606.8|199513.8|199409.4|683
1654881000000|2022-06-10 17:10:00|199687.6|199537.6|199691.7|199541.7|199723.3|199615.6|199625.6|199522.5|718
1654881300000|2022-06-10 17:15:00|199691.9|199541.9|199729.6|199679.6|199849.7|199750.4|199649.8|199539.4|674
1654881600000|2022-06-10 17:20:00|199716.5|199666.5|199702.4|199552.4|199776.6|199674|199647.5|199543.4|588
1654881900000|2022-06-10 17:25:00|199702.7|199552.7|199683.3|199533.3|199761.2|199615.2|199627.6|199524.7|615
1654882200000|2022-06-10 17:30:00|199683|199533|199769.1|199619.1|199818.3|199692|199591.2|199478.4|694
1654882500000|2022-06-10 17:35:00|199769.3|199619.3|199687.7|199537.7|199769.3|199619.3|199639.7|199490.9|647
1654882800000|2022-06-10 17:40:00|199688.7|199538.7|199657.8|199607.8|199717.6|199618.3|199602.9|199490.9|596
1654883100000|2022-06-10 17:45:00|199656.7|199606.7|199719.4|199569.4|199823.1|199721.9|199656|199557.5|763
1654883400000|2022-06-10 17:50:00|199717.3|199567.3|199886.4|199736.4|199902.6|199786|199630.6|199527.3|732
1654883700000|2022-06-10 17:55:00|199886.5|199736.5|199842.4|199792.4|199902.1|199792.6|199831.2|199724.4|660
1654884000000|2022-06-10 18:00:00|199842.6|199792.6|200040.2|199890.2|200040.2|199926.2|199841.4|199742.1|710
1654884300000|2022-06-10 18:05:00|200041.1|199891.1|199901.1|199751.1|200056.7|199953.8|199851|199732.7|787
1654884600000|2022-06-10 18:10:00|199901.2|199751.2|199932.5|199782.5|199991.5|199890.8|199870.5|199729.5|694
1654884900000|2022-06-10 18:15:00|199937.7|199787.7|199794.5|199644.5|199959|199809|199771|199640.9|642
1654885200000|2022-06-10 18:20:00|199792.7|199642.7|199754.6|199604.6|199795.2|199655.4|199604|199454|725
1654885500000|2022-06-10 18:25:00|199753.4|199603.4|199765.4|199615.4|199820.6|199692.7|199705.4|199593.1|598
1654885800000|2022-06-10 18:30:00|199765.1|199615.1|199876.3|199726.3|199876.3|199726.3|199685.2|199593.2|536
1654886100000|2022-06-10 18:35:00|199831.2|199781.2|199784.8|199634.8|199904.3|199795.4|199715.9|199616.3|681
1654886400000|2022-06-10 18:40:00|199742|199692|199809.4|199659.4|199856.6|199745.2|199741.5|199641.1|603
1654886700000|2022-06-10 18:45:00|199803.6|199653.6|199842.7|199692.7|199854.3|199735|199729.1|199628.8|650
1654887000000|2022-06-10 18:50:00|199843.4|199693.4|199916.1|199766.1|199944.7|199837|199794|199692.2|675
1654887300000|2022-06-10 18:55:00|199917|199767|199847.9|199697.9|199917|199805.2|199768|199661.8|814
1654887600000|2022-06-10 19:00:00|199850.3|199700.3|199884.2|199734.2|199892|199773.4|199816.9|199666.9|684
1654887900000|2022-06-10 19:05:00|199886.5|199736.5|199833.8|199683.8|199918.3|199812.9|199822.1|199672.1|709
1654888200000|2022-06-10 19:10:00|199833.9|199683.9|199813.7|199663.7|199837.6|199687.6|199791.2|199641.2|625
1654888500000|2022-06-10 19:15:00|199816.5|199666.5|199744.6|199594.6|199821.1|199671.1|199728.9|199578.9|646
1654888800000|2022-06-10 19:20:00|199737.5|199587.5|199655.7|199505.7|199756.1|199606.1|199653|199503|524
1654889100000|2022-06-10 19:25:00|199653|199503|199601.6|199451.6|199659.3|199509.3|199439.4|199289.4|735
1654889400000|2022-06-10 19:30:00|199602.3|199452.3|199593|199443|199617.6|199467.6|199491.3|199342.9|774
1654889700000|2022-06-10 19:35:00|199591.4|199441.4|199495.5|199345.5|199664.3|199514.3|199458.1|199308.1|711
1654890000000|2022-06-10 19:40:00|199495.1|199345.1|199604.8|199454.8|199640.8|199490.8|199448.6|199322.2|660
1654890300000|2022-06-10 19:45:00|199605.7|199455.7|199650.4|199500.4|199675.7|199525.7|199582.9|199432.9|693
1654890600000|2022-06-10 19:50:00|199611.4|199561.4|199738.2|199588.2|199774.4|199624.4|199611.4|199494.7|749
1654890900000|2022-06-10 19:55:00|199737|199587|199858.9|199708.9|199858.9|199708.9|199702.2|199552.2|712
1654891200000|2022-06-10 20:00:00|199861.2|199711.2|199838.3|199688.3|199967|199817|199815.8|199665.8|709
1654891500000|2022-06-10 20:05:00|199838.2|199688.2|199866.8|199716.8|199907|199757|199829.7|199679.7|382
1654891800000|2022-06-10 20:10:00|199866.2|199716.2|199750.1|199600.1|199868.5|199718.5|199740.5|199590.5|474
1654892100000|2022-06-10 20:15:00|199756|199606|199828.8|199678.8|199831.6|199681.6|199694.9|199544.9|486
1654892400000|2022-06-10 20:20:00|199828|199678|199792.9|199642.9|199867.7|199717.7|199758.8|199608.8|322
1654892700000|2022-06-10 20:25:00|199791.9|199641.9|199705.8|199555.8|199806.6|199656.6|199655.8|199505.8|482
1654893000000|2022-06-10 20:30:00|199696|199546|199710.4|199560.4|199714.4|199564.4|199666.7|199516.7|231
1654893300000|2022-06-10 20:35:00|199702.8|199552.8|199662|199512|199712.1|199562.1|199626.4|199476.4|288
1654893600000|2022-06-10 20:40:00|199659|199509|199660.2|199510.2|199662.5|199512.5|199622|199472|291
1654893900000|2022-06-10 20:45:00|199660.4|199510.4|199794.5|199644.5|199854|199672|199503.6|199360.8|521
1654894200000|2022-06-10 20:50:00|199792.7|199642.7|199825.3|199675.3|199864.6|199681.4|199757.3|199495.9|322
1654894500000|2022-06-10 20:55:00|199823.8|199673.8|199813.5|199663.5|199872|199709.2|199771.4|199462|231
1655064000000|2022-06-12 20:00:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|1
1655064300000|2022-06-12 20:05:00|199597.3|199242.3|199602.9|199247.9|199602.9|199247.9|199597.3|199242.3|4
1655064600000|2022-06-12 20:10:00|199602|199247|199602.5|199247.5|199602.9|199247.9|199591.6|199236.6|5
1655064900000|2022-06-12 20:15:00|199602.9|199247.9|199602.5|199247.5|199602.9|199247.9|199591.6|199236.6|9
1655065200000|2022-06-12 20:20:00|199602.9|199247.9|199601.4|199246.4|199602.9|199247.9|199601.4|199246.4|2
1655065500000|2022-06-12 20:25:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199599.6|199244.6|5
1655067000000|2022-06-12 20:50:00|199602.5|199247.5|199602.5|199247.5|199602.9|199247.9|199572.7|199217.7|7
1655067300000|2022-06-12 20:55:00|199602.9|199247.9|199602.9|199247.9|199602.9|199247.9|199584|199229|5
1655067600000|2022-06-12 21:00:00|199670.5|199315.5|199778.9|199468.9|199801.4|199468.9|199666.1|199315.5|7
1655067900000|2022-06-12 21:05:00|199784.8|199474.8|199778.9|199468.9|199832.2|199522.2|199666.1|199356.1|13
1655068200000|2022-06-12 21:10:00|199832.2|199522.2|199646.5|199336.5|199832.2|199522.2|199439|199129|28
1655068500000|2022-06-12 21:15:00|199692.7|199382.7|199735.4|199425.4|199781.6|199471.6|199692.7|199382.7|14
1655068800000|2022-06-12 21:20:00|199763.1|199453.1|199735.4|199425.4|199781.6|199471.6|199735.4|199425.4|14
1655069100000|2022-06-12 21:25:00|199763.1|199453.1|199735.4|199425.4|199781.6|199471.6|199735.4|199425.4|13
1655069400000|2022-06-12 21:30:00|199621.1|199311.1|199735.4|199425.4|199781.6|199471.6|199621.1|199311.1|13
1655069700000|2022-06-12 21:35:00|199781.6|199471.6|199742|199432|199781.6|199471.6|199621.1|199311.1|11
1655070000000|2022-06-12 21:40:00|199735.4|199425.4|199735.4|199425.4|199795|199485|199621.1|199311.1|12
1655070300000|2022-06-12 21:45:00|199777.4|199467.4|199777.8|199467.8|199791.3|199481.3|199735.4|199425.4|36
1655070600000|2022-06-12 21:50:00|199743.9|199433.9|199761|199451|199798.5|199488.5|199735.4|199425.4|39
1655070900000|2022-06-12 21:55:00|199735.4|199425.4|199726.3|199416.3|199929.6|199619.6|199726.3|199416.3|56
1655071200000|2022-06-12 22:00:00|199732.8|199422.8|199994.3|199684.3|200126|199816|199725.6|199415.6|413
1655071500000|2022-06-12 22:05:00|199969|199659|200020.5|199870.5|200085.5|199879|199757.1|199537|540
1655071800000|2022-06-12 22:10:00|200026.7|199876.7|200064.2|199914.2|200144|199916.2|199962.8|199764.5|445
1655072100000|2022-06-12 22:15:00|200063.5|199913.5|200034.6|199884.6|200115.2|199939.4|199984.6|199826.4|557
1655072400000|2022-06-12 22:20:00|200034.1|199884.1|200066.5|199916.5|200131.5|199928|200029.4|199831.5|388
1655072700000|2022-06-12 22:25:00|200067.1|199917.1|199900.2|199750.2|200136.5|199927.6|199892.6|199732|482
1655073000000|2022-06-12 22:30:00|199901.2|199751.2|200016.5|199866.5|200106.5|199956.5|199897.9|199710.3|503
1655073300000|2022-06-12 22:35:00|200015.7|199865.7|200049|199899|200098.3|199948.3|200002|199852|426
1655073600000|2022-06-12 22:40:00|200049.3|199899.3|200119.6|199969.6|200123|199972.7|200035.3|199837.3|505
1655073900000|2022-06-12 22:45:00|200127.3|199977.3|200094.9|199944.9|200133.3|199983.3|200014.4|199854.7|478
1655074200000|2022-06-12 22:50:00|200096.4|199946.4|200201|200051|200219|200069|200086.7|199936.7|489
1655074500000|2022-06-12 22:55:00|200202.7|200052.7|200181.8|200031.8|200220|200070|200173.9|200023.9|274
1655074800000|2022-06-12 23:00:00|200178.3|200028.3|200202.9|200052.9|200249.5|200066.2|200166.7|199968.5|347
1655075100000|2022-06-12 23:05:00|200194|200044|200201.5|200051.5|200233.7|200083.7|200164.1|199970.3|462
1655075400000|2022-06-12 23:10:00|200217|200067|200204.9|200054.9|200257.5|200084.6|200188.5|199976.5|412
1655075700000|2022-06-12 23:15:00|200204|200054|200094.1|199944.1|200237.4|200087.4|200087.1|199937.1|356
1655076000000|2022-06-12 23:20:00|200093.7|199943.7|200208|200058|200212.3|200062.3|200076.3|199926.3|398
1655076300000|2022-06-12 23:25:00|200192.1|200042.1|200160.9|200010.9|200205.4|200055.4|200148.2|199998.2|371
1655076600000|2022-06-12 23:30:00|200161|200011|200079.3|199929.3|200166.6|200016.6|200074.4|199924.4|438
1655076900000|2022-06-12 23:35:00|200078.1|199928.1|200111.6|199961.6|200116.3|199966.3|200024.6|199874.6|392
1655077200000|2022-06-12 23:40:00|200113.3|199963.3|200112.7|199962.7|200131.7|199981.7|200082.2|199932.2|378
1655077500000|2022-06-12 23:45:00|200113.2|199963.2|200254|200104|200259.6|200109.6|200089.2|199939.2|519
1655077800000|2022-06-12 23:50:00|200253.7|200103.7|200317.9|200167.9|200353.6|200203.6|200235.3|200085.3|518
1655078100000|2022-06-12 23:55:00|200314.1|200164.1|200276.6|200126.6|200330.8|200180.8|200263|200113|385
1655078400000|2022-06-13 00:00:00|200274.8|200124.8|200284.9|200134.9|200297.1|200147.1|200225.6|200075.6|525
1655078700000|2022-06-13 00:05:00|200287.1|200137.1|200311.5|200161.5|200357.7|200207.7|200275.3|200125.3|533
1655079000000|2022-06-13 00:10:00|200309|200159|200404.4|200254.4|200437.9|200287.9|200309|200159|519
1655079300000|2022-06-13 00:15:00|200402|200252|200494.4|200344.4|200500.7|200350.7|200378.1|200228.1|570
1655079600000|2022-06-13 00:20:00|200493.4|200343.4|200439.4|200289.4|200542.8|200392.8|200436.2|200286.2|470
1655079900000|2022-06-13 00:25:00|200438.5|200288.5|200465|200315|200498.5|200348.5|200378.5|200228.5|563
1655080200000|2022-06-13 00:30:00|200466.5|200316.5|200376.8|200226.8|200502.7|200352.7|200375.9|200225.9|572
1655080500000|2022-06-13 00:35:00|200377.5|200227.5|200418.9|200268.9|200448.2|200298.2|200357|200207|630
1655080800000|2022-06-13 00:40:00|200418.2|200268.2|200517.8|200367.8|200530.7|200380.7|200409|200259|635
1655081100000|2022-06-13 00:45:00|200517|200367|200795.1|200645.1|200836.9|200686.9|200514.2|200364.2|589
1655081400000|2022-06-13 00:50:00|200791.2|200641.2|200819.5|200669.5|200825.9|200675.9|200710.4|200560.4|650
1655081700000|2022-06-13 00:55:00|200819.6|200669.6|200754.8|200604.8|200847|200697|200739.9|200589.9|746
1655082000000|2022-06-13 01:00:00|200755.6|200605.6|200942.5|200792.5|200996.6|200846.6|200693.7|200543.7|670
1655082300000|2022-06-13 01:05:00|200944.4|200794.4|200997|200847|201010.2|200860.2|200927.5|200777.5|600
1655082600000|2022-06-13 01:10:00|200998.6|200848.6|201095.5|200945.5|201102.7|200952.7|200957.4|200807.4|604
1655082900000|2022-06-13 01:15:00|201095.8|200945.8|201062.3|200912.3|201168.8|201018.8|201038.8|200888.8|643
1655083200000|2022-06-13 01:20:00|201069.3|200919.3|201265.5|201115.5|201324.7|201174.7|200980.7|200830.7|682
1655083500000|2022-06-13 01:25:00|201263.7|201113.7|201174.7|201024.7|201274.3|201124.3|201132|200982|640
1655083800000|2022-06-13 01:30:00|201175.6|201025.6|201073.1|200923.1|201193.6|201043.6|201018.3|200868.3|710
1655084100000|2022-06-13 01:35:00|201073|200923|201121.1|200971.1|201154.4|201004.4|201073|200923|640
1655084400000|2022-06-13 01:40:00|201120.9|200970.9|201113.8|200963.8|201151.1|201001.1|201098|200948|599
1655084700000|2022-06-13 01:45:00|201113.5|200963.5|201301.1|201151.1|201301.7|201151.7|201094.2|200944.2|630
1655085000000|2022-06-13 01:50:00|201301.5|201151.5|201354.3|201204.3|201414.4|201264.4|201257.3|201107.3|800
1655085300000|2022-06-13 01:55:00|201355.8|201205.8|201291.6|201141.6|201375.3|201225.3|201259.6|201109.6|738
1655085600000|2022-06-13 02:00:00|201281.9|201131.9|201224.2|201074.2|201316.7|201166.7|201199|201049|725
1655085900000|2022-06-13 02:05:00|201225.1|201075.1|201310.2|201160.2|201324|201174|201202.3|201052.3|677
1655086200000|2022-06-13 02:10:00|201308.7|201158.7|201324.6|201174.6|201361|201211|201250.4|201100.4|672
1655086500000|2022-06-13 02:15:00|201324.7|201174.7|201447.7|201297.7|201548.7|201398.7|201289.4|201139.4|723
1655086800000|2022-06-13 02:20:00|201448.7|201298.7|201429.7|201279.7|201502.2|201352.2|201414.7|201264.7|670
1655087100000|2022-06-13 02:25:00|201423.9|201273.9|201362.6|201212.6|201440.8|201290.8|201339|201189|760
1655087400000|2022-06-13 02:30:00|201366.4|201216.4|201351.6|201201.6|201372.6|201222.6|201326.7|201176.7|439
1655087700000|2022-06-13 02:35:00|201335|201185|201319.7|201169.7|201377.5|201227.5|201302.2|201152.2|501
1655088000000|2022-06-13 02:40:00|201321.1|201171.1|201288|201138|201338|201188|201269.7|201119.7|556
1655088300000|2022-06-13 02:45:00|201288.3|201138.3|201528.3|201378.3|201528.6|201378.6|201207.5|201057.5|671
1655088600000|2022-06-13 02:50:00|201516|201366|201345.7|201195.7|201530.3|201380.3|201329.8|201179.8|598
1655088900000|2022-06-13 02:55:00|201349.3|201199.3|201315.8|201165.8|201350.6|201200.6|201295.4|201145.4|508
1655089200000|2022-06-13 03:00:00|201314.8|201164.8|201231.8|201081.8|201316.9|201166.9|201204.8|201054.8|628
1655089500000|2022-06-13 03:05:00|201231.7|201081.7|201229.1|201079.1|201246.7|201096.7|201153.4|201003.4|665
1655089800000|2022-06-13 03:10:00|201230.4|201080.4|201199.1|201049.1|201246.3|201096.3|201186.1|201036.1|460
1655090100000|2022-06-13 03:15:00|201200.4|201050.4|201241.5|201091.5|201304.2|201154.2|201189.5|201039.5|529
1655090400000|2022-06-13 03:20:00|201241.3|201091.3|201185.2|201035.2|201242.4|201092.4|201174.3|201024.3|400
1655090700000|2022-06-13 03:25:00|201196.1|201046.1|201205|201055|201236.5|201086.5|201196.1|201046.1|443
1655091000000|2022-06-13 03:30:00|201206.5|201056.5|201291.1|201141.1|201339.7|201189.7|201202.5|201052.5|486
1655091300000|2022-06-13 03:35:00|201293|201143|201249.5|201099.5|201301.4|201151.4|201247.2|201097.2|427
1655091600000|2022-06-13 03:40:00|201251.1|201101.1|201266.6|201116.6|201285.2|201135.2|201233.5|201083.5|491
1655091900000|2022-06-13 03:45:00|201272.7|201122.7|201249.7|201099.7|201302.5|201152.5|201244.3|201094.3|541
1655092200000|2022-06-13 03:50:00|201248.7|201098.7|201242.3|201092.3|201269.1|201119.1|201179.1|201029.1|451
1655092500000|2022-06-13 03:55:00|201241.3|201091.3|201218.7|201068.7|201263.4|201113.4|201213.7|201063.7|517
1655092800000|2022-06-13 04:00:00|201217.5|201067.5|201156.7|201006.7|201227.3|201077.3|201152.3|201002.3|441
1655093100000|2022-06-13 04:05:00|201159.7|201009.7|201129.2|200979.2|201165.7|201015.7|201116.3|200966.3|387
1655093400000|2022-06-13 04:10:00|201128.3|200978.3|201186.6|201036.6|201201.1|201051.1|201128.3|200978.3|472
1655093700000|2022-06-13 04:15:00|201182.7|201032.7|201145.5|200995.5|201242.1|201092.1|201125.3|200975.3|575
1655094000000|2022-06-13 04:20:00|201146.2|200996.2|201119|200969|201151.3|201001.3|201095.7|200945.7|454
1655094300000|2022-06-13 04:25:00|201130.3|200980.3|201144.6|200994.6|201181.7|201031.7|201115.9|200965.9|485
1655094600000|2022-06-13 04:30:00|201140|200990|201202.2|201052.2|201233.1|201083.1|201119.2|200969.2|497
1655094900000|2022-06-13 04:35:00|201198.2|201048.2|201213.1|201063.1|201243.4|201093.4|201196.2|201046.2|417
1655095200000|2022-06-13 04:40:00|201211.1|201061.1|201259.8|201109.8|201276.7|201126.7|201207.9|201057.9|432
1655095500000|2022-06-13 04:45:00|201259.7|201109.7|201203|201053|201274.4|201124.4|201181.5|201031.5|436
1655095800000|2022-06-13 04:50:00|201201|201051|201238.5|201088.5|201275.3|201125.3|201198.8|201048.8|353
1655096100000|2022-06-13 04:55:00|201237.4|201087.4|201207.7|201057.7|201255.3|201105.3|201201.7|201051.7|465
1655096400000|2022-06-13 05:00:00|201207.1|201057.1|201166.4|201016.4|201275.7|201125.7|201159.9|201009.9|443
1655096700000|2022-06-13 05:05:00|201167.4|201017.4|201189|201039|201214.1|201064.1|201156.7|201006.7|366
1655097000000|2022-06-13 05:10:00|201188.9|201038.9|201160.1|201010.1|201204.6|201054.6|201146.1|200996.1|403
1655097300000|2022-06-13 05:15:00|201160.6|201010.6|201149.9|200999.9|201179|201029|201103.7|200953.7|448
1655097600000|2022-06-13 05:20:00|201162.6|201012.6|201121.6|200971.6|201175|201025|201094.6|200944.6|292
1655097900000|2022-06-13 05:25:00|201121.7|200971.7|201070.3|200920.3|201162|201012|201040.9|200890.9|415
1655098200000|2022-06-13 05:30:00|201071.4|200921.4|201023.5|200873.5|201080.4|200930.4|201010.8|200860.8|462
1655098500000|2022-06-13 05:35:00|201023.1|200873.1|201139|200989|201141.4|200991.4|201022.9|200872.9|463
1655098800000|2022-06-13 05:40:00|201137.9|200987.9|201205.8|201055.8|201215.9|201065.9|201124|200974|432
1655099100000|2022-06-13 05:45:00|201202.1|201052.1|201309.3|201159.3|201328.3|201178.3|201186.4|201036.4|537
1655099400000|2022-06-13 05:50:00|201310.8|201160.8|201312.6|201162.6|201323.2|201173.2|201288.1|201138.1|401
1655099700000|2022-06-13 05:55:00|201312.5|201162.5|201313.1|201163.1|201324.9|201174.9|201290.7|201140.7|448
1655100000000|2022-06-13 06:00:00|201318.2|201168.2|201483.8|201333.8|201486.8|201336.8|201215.3|201065.3|803
1655100300000|2022-06-13 06:05:00|201485.3|201335.3|201501.9|201351.9|201503.4|201353.4|201448.9|201298.9|705
1655100600000|2022-06-13 06:10:00|201505.3|201355.3|201615.7|201465.7|201658.7|201508.7|201488.7|201338.7|664
1655100900000|2022-06-13 06:15:00|201616.3|201466.3|201671.6|201521.6|201703.8|201580.4|201540.9|201390.9|826
1655101200000|2022-06-13 06:20:00|201671.3|201521.3|201671.4|201521.4|201710.1|201560.1|201549.8|201399.8|653
1655101500000|2022-06-13 06:25:00|201671.1|201521.1|201628.6|201478.6|201672.2|201522.2|201578|201428|572
1655101800000|2022-06-13 06:30:00|201626.4|201476.4|201689.8|201539.8|201695.3|201593.5|201591.4|201441.4|602
1655102100000|2022-06-13 06:35:00|201687.8|201537.8|201745.7|201595.7|201800.8|201650.8|201677|201527|697
1655102400000|2022-06-13 06:40:00|201746|201596|201601.1|201451.1|201766.8|201616.8|201528.6|201378.6|727
1655102700000|2022-06-13 06:45:00|201602.6|201452.6|201633.7|201483.7|201655.9|201505.9|201582.1|201432.1|707
1655103000000|2022-06-13 06:50:00|201631.3|201481.3|201825.7|201675.7|201833.4|201683.4|201547.5|201397.5|796
1655103300000|2022-06-13 06:55:00|201824.3|201674.3|201869.4|201719.4|201904.4|201754.4|201813|201663|575
1655103600000|2022-06-13 07:00:00|201877|201727|201754.2|201604.2|201890.9|201740.9|201712.8|201562.8|692
1655103900000|2022-06-13 07:05:00|201753.2|201603.2|201618.4|201468.4|201862|201712|201546.3|201396.3|663
1655104200000|2022-06-13 07:10:00|201616.8|201466.8|201839.6|201689.6|201839.6|201689.6|201519.9|201369.9|671
1655104500000|2022-06-13 07:15:00|201836.1|201686.1|201944.3|201794.3|201960.9|201847.8|201813.7|201663.7|679
1655104800000|2022-06-13 07:20:00|201944.7|201794.7|201940.8|201790.8|202015.6|201865.6|201901.1|201751.1|771
1655105100000|2022-06-13 07:25:00|201940.1|201790.1|202106.2|201956.2|202152.1|202002.1|201937.5|201787.5|850
1655105400000|2022-06-13 07:30:00|202105.7|201955.7|202119.6|201969.6|202212.3|202066.6|202102|201952|784
1655105700000|2022-06-13 07:35:00|202120.5|201970.5|202143.2|201993.2|202194.3|202044.3|202045.5|201895.5|901
1655106000000|2022-06-13 07:40:00|202143.1|201993.1|202196.8|202046.8|202200.2|202050.2|202095.8|201945.8|834
1655106300000|2022-06-13 07:45:00|202196.3|202046.3|202150.4|202000.4|202220.2|202070.2|202138.2|201988.2|740
1655106600000|2022-06-13 07:50:00|202151.3|202001.3|202141|201991|202178.9|202028.9|202029.4|201915.3|809
1655106900000|2022-06-13 07:55:00|202146.4|201996.4|202205.8|202055.8|202220.7|202070.7|202085.7|201935.7|824
1655107200000|2022-06-13 08:00:00|202208.1|202058.1|202365.6|202215.6|202407|202277.5|202206.4|202056.4|931
1655107500000|2022-06-13 08:05:00|202364.7|202214.7|202313.3|202163.3|202404.1|202254.1|202277.6|202127.6|861
1655107800000|2022-06-13 08:10:00|202315.6|202165.6|202405.1|202255.1|202410.9|202260.9|202210|202060|859
1655108100000|2022-06-13 08:15:00|202404.7|202254.7|202727.8|202577.8|202730.2|202580.2|202400.6|202250.6|888
1655108400000|2022-06-13 08:20:00|202728.1|202578.1|202734.4|202584.4|202741.7|202591.7|202588.8|202438.8|909
1655108700000|2022-06-13 08:25:00|202732.1|202582.1|202809.2|202659.2|202849.7|202699.7|202691.6|202541.6|820
1655109000000|2022-06-13 08:30:00|202809.8|202659.8|202859.2|202709.2|202886.7|202736.7|202749.9|202599.9|838
1655109300000|2022-06-13 08:35:00|202858.7|202708.7|203028.6|202878.6|203145.3|202995.3|202855.4|202705.4|931
1655109600000|2022-06-13 08:40:00|203025.3|202875.3|203317.7|203167.7|203324.1|203174.1|202987.7|202837.7|901
1655109900000|2022-06-13 08:45:00|203322.1|203172.1|203336.3|203186.3|203462.5|203312.5|203312.6|203162.6|852
1655110200000|2022-06-13 08:50:00|203337|203187|203482.3|203332.3|203557.8|203407.8|203220.6|203093.3|843
1655110500000|2022-06-13 08:55:00|203485.9|203335.9|203391.8|203241.8|203512.6|203362.6|203247.7|203097.7|881
1655110800000|2022-06-13 09:00:00|203395.3|203245.3|203217.4|203067.4|203415.6|203265.6|203179.8|203029.8|789
1655111100000|2022-06-13 09:05:00|203219.6|203069.6|203135.8|202985.8|203219.7|203069.7|203088.8|202938.8|786
1655111400000|2022-06-13 09:10:00|203135.9|202985.9|203319|203169|203327.3|203177.3|203112.2|202962.2|728
1655111700000|2022-06-13 09:15:00|203319.6|203169.6|203399.9|203249.9|203423.7|203273.7|203315.6|203165.6|653
1655112000000|2022-06-13 09:20:00|203402.4|203252.4|203605.8|203455.8|203748.1|203598.1|203395.2|203245.2|775
1655112300000|2022-06-13 09:25:00|203599.9|203449.9|203437.6|203287.6|203668.4|203518.4|203433.7|203283.7|726
1655112600000|2022-06-13 09:30:00|203438.3|203288.3|203302.9|203152.9|203438.3|203288.3|203302.9|203152.9|669
1655112900000|2022-06-13 09:35:00|203308.4|203158.4|203378.9|203228.9|203398.3|203288.7|203295.9|203145.9|620
1655113200000|2022-06-13 09:40:00|203378.4|203228.4|203567.9|203417.9|203626.2|203476.2|203345.9|203195.9|681
1655113500000|2022-06-13 09:45:00|203584.3|203434.3|203802.9|203652.9|203817|203667|203561.9|203411.9|698
1655113800000|2022-06-13 09:50:00|203802.4|203652.4|203982.4|203832.4|203982.7|203832.7|203724.2|203574.2|745
1655114100000|2022-06-13 09:55:00|203982|203832|203918.2|203768.2|204030.5|203880.5|203838.2|203688.2|660
1655114400000|2022-06-13 10:00:00|203916.7|203766.7|203896.6|203746.6|203938.4|203788.4|203877.1|203727.1|672
1655114700000|2022-06-13 10:05:00|203896|203746|203854.5|203704.5|203914.5|203764.5|203802.7|203652.7|662
1655115000000|2022-06-13 10:10:00|203855.5|203705.5|203971.8|203821.8|203989.8|203839.8|203851.1|203701.1|657
1655115300000|2022-06-13 10:15:00|203972.2|203822.2|204197.7|204047.7|204203.6|204053.6|203965.1|203815.1|703
1655115600000|2022-06-13 10:20:00|204195.4|204045.4|204112.2|203962.2|204283.4|204133.4|204097.4|203947.4|701
1655115900000|2022-06-13 10:25:00|204108.5|203958.5|203991.2|203841.2|204138.8|203988.8|203942.5|203792.5|701
1655116200000|2022-06-13 10:30:00|203992|203842|203845.9|203695.9|204024.5|203874.5|203839.9|203689.9|707
1655116500000|2022-06-13 10:35:00|203847|203697|203776.9|203626.9|203884.7|203734.7|203751.8|203601.8|751
1655116800000|2022-06-13 10:40:00|203790.3|203640.3|203662.5|203512.5|203805|203655|203660.8|203510.8|690
1655117100000|2022-06-13 10:45:00|203668.7|203518.7|203682.5|203532.5|203771.7|203621.7|203618.3|203468.3|645
1655117400000|2022-06-13 10:50:00|203682|203532|203724.7|203574.7|203798|203648|203671.6|203521.6|708
1655117700000|2022-06-13 10:55:00|203725.7|203575.7|203754.3|203604.3|203801.5|203651.5|203699.6|203549.6|815
1655118000000|2022-06-13 11:00:00|203751.6|203601.6|203757.3|203607.3|203802|203652|203688.5|203538.5|851
1655118300000|2022-06-13 11:05:00|203758.4|203608.4|203757.5|203607.5|203798.7|203648.7|203743.7|203593.7|760
1655118600000|2022-06-13 11:10:00|203757.4|203607.4|203652.2|203502.2|203764|203614|203642.4|203492.4|792
1655118900000|2022-06-13 11:15:00|203652.8|203502.8|203672.7|203522.7|203706.9|203556.9|203624.4|203474.4|831
1655119200000|2022-06-13 11:20:00|203673.5|203523.5|203562.4|203412.4|203682.7|203532.7|203543|203393|710
1655119500000|2022-06-13 11:25:00|203561.7|203411.7|203253.5|203103.5|203566.5|203416.5|203232.7|203082.7|862
1655119800000|2022-06-13 11:30:00|203254.3|203104.3|203076.1|202926.1|203255.3|203113.8|203003.6|202853.6|873
1655120100000|2022-06-13 11:35:00|203076.9|202926.9|202918.3|202768.3|203078.6|202928.6|202864.6|202745.5|784
1655120400000|2022-06-13 11:40:00|202918.2|202768.2|202994.2|202844.2|202997.5|202897.4|202896.2|202764.3|711
1655120700000|2022-06-13 11:45:00|202994.3|202844.3|203100.4|202950.4|203117.5|203005.4|202955|202844.3|723
1655121000000|2022-06-13 11:50:00|203096.9|202946.9|203126.7|202976.7|203127.5|202999.8|202967|202854|789
1655121300000|2022-06-13 11:55:00|203125.7|202975.7|203296.1|203146.1|203317.5|203167.5|203104.6|202954.6|835
1655121600000|2022-06-13 12:00:00|203292.9|203142.9|202978|202828|203298.5|203159.7|202945.9|202795.9|966
1655121900000|2022-06-13 12:05:00|202978.1|202828.1|203079|202929|203215|203079.1|202954.2|202804.2|899
1655122200000|2022-06-13 12:10:00|203077.9|202927.9|202945.2|202795.2|203113.3|203014.4|202913.3|202784.1|904
1655122500000|2022-06-13 12:15:00|202945.6|202795.6|202910.7|202760.7|203076.2|202935.1|202852.1|202749.7|938
1655122800000|2022-06-13 12:20:00|202903.4|202753.4|202731.7|202581.7|202911.5|202805.2|202635.9|202530.6|1011
1655123100000|2022-06-13 12:25:00|202730.1|202580.1|202732.3|202582.3|202894.8|202744.8|202698.4|202549.2|990
1655123400000|2022-06-13 12:30:00|202732.4|202582.4|202757.3|202607.3|202810.8|202671.4|202644.6|202521|975
1655123700000|2022-06-13 12:35:00|202760.2|202610.2|202868|202718|202896.7|202788.8|202670.2|202567.7|885
1655124000000|2022-06-13 12:40:00|202856.9|202706.9|203032.1|202882.1|203032.2|202909.9|202804.3|202695.4|839
1655124300000|2022-06-13 12:45:00|203048.9|202898.9|203257.4|203107.4|203266.1|203147.5|202954.3|202852.4|928
1655124600000|2022-06-13 12:50:00|203252.8|203102.8|203536.2|203386.2|203560.8|203458.5|203170.9|203060.2|872
1655124900000|2022-06-13 12:55:00|203533.3|203383.3|203474.1|203324.1|203600.5|203492.5|203352.2|203251.4|938
1655125200000|2022-06-13 13:00:00|203472.1|203322.1|203758.4|203608.4|203782.6|203670.6|203425.9|203322.1|974
1655125500000|2022-06-13 13:05:00|203762|203612|203771.9|203721.9|203842.9|203740.6|203659.3|203558.1|951
1655125800000|2022-06-13 13:10:00|203827|203677|203710.2|203560.2|203833.5|203734|203635.6|203527.3|843
1655126100000|2022-06-13 13:15:00|203710.6|203560.6|203788.5|203738.5|203850.3|203756.5|203635.7|203516.8|774
1655126400000|2022-06-13 13:20:00|203787.9|203737.9|204012|203862|204053.4|203953.2|203787.9|203696.7|862
1655126700000|2022-06-13 13:25:00|204012.4|203862.4|203939.2|203789.2|204026.3|203924.6|203855.4|203745.4|776
1655127000000|2022-06-13 13:30:00|203940.9|203790.9|203580.1|203430.1|203943.7|203839.8|203527.6|203428.7|799
1655127300000|2022-06-13 13:35:00|203590.2|203440.2|203845.9|203695.9|203848.5|203716.3|203542.3|203435.6|798
1655127600000|2022-06-13 13:40:00|203794.5|203744.5|203892.4|203742.4|203963.4|203861.8|203790.5|203646.2|992
1655127900000|2022-06-13 13:45:00|203892.2|203742.2|203871.4|203721.4|203925.7|203797.7|203715|203597.3|1053
1655128200000|2022-06-13 13:50:00|203871.3|203721.3|203869.6|203719.6|203959.2|203857.7|203781|203683.3|898
1655128500000|2022-06-13 13:55:00|203870.1|203720.1|203972.2|203822.2|203995.7|203863.6|203804.3|203707|970
1655128800000|2022-06-13 14:00:00|203966.4|203816.4|204011.7|203961.7|204097.8|203981.9|203802.7|203703|1031
1655129100000|2022-06-13 14:05:00|204015.9|203965.9|203890.9|203840.9|204057.3|203975.5|203854.2|203755.6|1001
1655129400000|2022-06-13 14:10:00|203899.8|203849.8|204168.4|204118.4|204256.4|204161.9|203886.7|203787|990
1655129700000|2022-06-13 14:15:00|204169.6|204119.6|204410.8|204260.8|204451.4|204301.4|204143.3|204038.8|989
1655130000000|2022-06-13 14:20:00|204408.7|204258.7|204412.3|204262.3|204441.6|204316.1|204226.2|204114.3|967
1655130300000|2022-06-13 14:25:00|204401.3|204251.3|204637.6|204487.6|204709.9|204563.1|204315.8|204215.9|964
1655130600000|2022-06-13 14:30:00|204635.5|204485.5|204679.1|204529.1|204729|204604.6|204488.6|204376.8|976
1655130900000|2022-06-13 14:35:00|204684.8|204534.8|204534.7|204384.7|204691.7|204561.9|204439.3|204331.8|954
1655131200000|2022-06-13 14:40:00|204536.3|204386.3|204737.8|204687.8|204815.3|204713.4|204536.3|204386.3|932
1655131500000|2022-06-13 14:45:00|204797.8|204647.8|204759.6|204709.6|204827.1|204725.9|204683.9|204596|945
1655131800000|2022-06-13 14:50:00|204758.7|204708.7|204817.3|204667.3|204861.6|204763.6|204743.4|204640.1|892
1655132100000|2022-06-13 14:55:00|204820.8|204670.8|204840.2|204690.2|204840.2|204755|204742|204642.4|899
1655132400000|2022-06-13 15:00:00|204791.6|204741.6|204936.1|204786.1|205032.3|204882.3|204751|204655.1|964
1655132700000|2022-06-13 15:05:00|204946.2|204796.2|205065.3|204915.3|205137.9|205037.4|204928.9|204791.1|891
1655133000000|2022-06-13 15:10:00|205065.9|204915.9|204917.2|204867.2|205088.6|204986.6|204888.4|204785.6|932
1655133300000|2022-06-13 15:15:00|204917.3|204867.3|204859.5|204709.5|204982.4|204879.7|204807|204707.8|887
1655133600000|2022-06-13 15:20:00|204859.4|204709.4|204510.6|204360.6|204878.3|204775.5|204509.6|204359.6|854
1655133900000|2022-06-13 15:25:00|204512.1|204362.1|204560.7|204410.7|204573.1|204461.7|204416.9|204266.9|898
1655134200000|2022-06-13 15:30:00|204555.6|204405.6|204621.6|204571.6|204707.8|204606.9|204463.6|204363|938
1655134500000|2022-06-13 15:35:00|204622.2|204572.2|204337.1|204187.1|204649.1|204573.3|204289|204186.8|949
1655134800000|2022-06-13 15:40:00|204338.5|204188.5|204238|204088|204348.5|204237.4|204187.6|204077.2|976
1655135100000|2022-06-13 15:45:00|204237.2|204087.2|204405.1|204255.1|204479.4|204374.1|204179.9|204081.8|884
1655135400000|2022-06-13 15:50:00|204409.5|204259.5|204448|204298|204605.9|204496.7|204335.1|204185.1|1010
1655135700000|2022-06-13 15:55:00|204447|204297|204236.9|204086.9|204465.8|204362.7|204153.1|204055.2|1020
1655136000000|2022-06-13 16:00:00|204234.1|204084.1|204057.7|203907.7|204242.9|204138|203978.1|203871.2|981
1655136300000|2022-06-13 16:05:00|204057.3|203907.3|204065|203915|204107.8|204002|203968.4|203870.9|906
1655136600000|2022-06-13 16:10:00|204080.2|203930.2|203880.2|203830.2|204082.4|203976.5|203859.1|203737.1|931
1655136900000|2022-06-13 16:15:00|203879.8|203829.8|203931.6|203781.6|203960.2|203858.9|203780.8|203677|856
1655137200000|2022-06-13 16:20:00|203925.7|203775.7|203940.7|203790.7|203977|203827|203749.9|203630.3|933
1655137500000|2022-06-13 16:25:00|203935.7|203785.7|204033.3|203883.3|204047.7|203926.6|203885.1|203735.1|806
1655137800000|2022-06-13 16:30:00|204036.5|203886.5|203885.4|203735.4|204067.4|203957.7|203817.8|203717.8|775
1655138100000|2022-06-13 16:35:00|203885|203735|203801|203651|203885|203769.2|203728.5|203620.3|846
1655138400000|2022-06-13 16:40:00|203800.9|203650.9|203912|203762|203912|203815.2|203756.8|203647.9|812
1655138700000|2022-06-13 16:45:00|203855.1|203805.1|203968.6|203818.6|204011.5|203910.4|203835.1|203733.7|747
1655139000000|2022-06-13 16:50:00|203968.5|203818.5|204212.2|204062.2|204219.3|204121|203915.8|203817.4|811
1655139300000|2022-06-13 16:55:00|204212.1|204062.1|204376|204226|204423.3|204304.4|204097.6|204001.9|834
1655139600000|2022-06-13 17:00:00|204378.7|204228.7|204524.9|204374.9|204544.8|204417.9|204323.7|204217.5|884
1655139900000|2022-06-13 17:05:00|204529.5|204379.5|204508.4|204358.4|204611.3|204524.3|204452.9|204351.9|833
1655140200000|2022-06-13 17:10:00|204510.1|204360.1|204536.1|204386.1|204641.4|204543.6|204453.4|204354.8|850
1655140500000|2022-06-13 17:15:00|204536.9|204386.9|204488.2|204438.2|204581.6|204481.5|204487.3|204379.7|624
1655140800000|2022-06-13 17:20:00|204538.2|204388.2|204539.8|204389.8|204609|204497.2|204486.1|204378.3|685
1655141100000|2022-06-13 17:25:00|204537.9|204387.9|204562.6|204412.6|204587.7|204482.2|204456.8|204355|790
1655141400000|2022-06-13 17:30:00|204561.9|204411.9|204571.2|204521.2|204650|204550|204501.4|204397.5|750
1655141700000|2022-06-13 17:35:00|204570.1|204520.1|204544|204394|204631|204520.1|204483.1|204385.6|821
1655142000000|2022-06-13 17:40:00|204544.5|204394.5|204488.4|204338.4|204544.9|204445.6|204390|204287.2|925
1655142300000|2022-06-13 17:45:00|204491.1|204341.1|204409.1|204259.1|204500|204393|204311.3|204182.7|877
1655142600000|2022-06-13 17:50:00|204408.3|204258.3|204363.7|204213.7|204499.4|204397.4|204342.9|204208.1|895
1655142900000|2022-06-13 17:55:00|204365.7|204215.7|204234.5|204084.5|204384.1|204246.7|204167.8|204073.8|910
1655143200000|2022-06-13 18:00:00|204235.7|204085.7|204238.3|204088.3|204281.7|204141.1|204092|203981.2|884
1655143500000|2022-06-13 18:05:00|204237|204087|204198.3|204048.3|204318.6|204177.5|204146|204039.9|898
1655143800000|2022-06-13 18:10:00|204198.1|204048.1|204301.5|204151.5|204320.4|204170.4|204139.3|204031.7|740
1655144100000|2022-06-13 18:15:00|204301.4|204151.4|204330.4|204180.4|204372.7|204233.2|204234.9|204110.1|854
1655144400000|2022-06-13 18:20:00|204331.8|204181.8|204295.8|204145.8|204345.2|204210.3|204214.3|204078.5|907
1655144700000|2022-06-13 18:25:00|204293.5|204143.5|204352.6|204202.6|204380.2|204257.9|204265.4|204141.3|912
1655145000000|2022-06-13 18:30:00|204353.1|204203.1|204479.1|204329.1|204589|204483.9|204300.8|204191.7|866
1655145300000|2022-06-13 18:35:00|204478.3|204328.3|204321.7|204171.7|204517.9|204420.8|204229.8|204129.6|896
1655145600000|2022-06-13 18:40:00|204323.1|204173.1|204336.3|204186.3|204397.2|204290.9|204250.9|204123.3|929
1655145900000|2022-06-13 18:45:00|204336.6|204186.6|204368.7|204218.7|204392.4|204281.2|204264.4|204154.6|902
1655146200000|2022-06-13 18:50:00|204369.3|204219.3|204512.6|204362.6|204517.3|204419|204328.4|204219.3|808
1655146500000|2022-06-13 18:55:00|204510.8|204360.8|204626.6|204476.6|204702.5|204556|204464.8|204359.4|868
1655146800000|2022-06-13 19:00:00|204626.4|204476.4|204587.9|204437.9|204703.5|204553.5|204564.2|204414.2|895
1655147100000|2022-06-13 19:05:00|204586.7|204436.7|204717.8|204567.8|204730.8|204580.8|204496.5|204392.2|887
1655147400000|2022-06-13 19:10:00|204717.1|204567.1|204824.3|204674.3|204870.1|204720.1|204614.7|204506.6|743
1655147700000|2022-06-13 19:15:00|204801|204651|204962|204812|205067.8|204917.8|204240.7|204090.7|1134
1655148000000|2022-06-13 19:20:00|204952.1|204802.1|204972.6|204822.6|204985|204835|204688.7|204538.7|1137
1655148300000|2022-06-13 19:25:00|204972|204822|204988.1|204838.1|205080.5|204961.2|204906|204756|973
1655148600000|2022-06-13 19:30:00|204988.3|204838.3|205240.2|205090.2|205273.5|205123.5|204923.5|204773.5|1067
1655148900000|2022-06-13 19:35:00|205241.2|205091.2|205172.7|205022.7|205246.2|205096.2|204992.1|204842.1|1016
1655149200000|2022-06-13 19:40:00|205176.6|205026.6|205087.9|204937.9|205211.6|205061.6|205049|204899|983
1655149500000|2022-06-13 19:45:00|205086.9|204936.9|205043.2|204893.2|205117.7|204967.7|204948.1|204798.1|933
1655149800000|2022-06-13 19:50:00|205033.8|204883.8|205088.2|204938.2|205199.4|205049.4|205027|204877|983
1655150100000|2022-06-13 19:55:00|205090.3|204940.3|205049.2|204899.2|205134.7|204984.7|204930.8|204780.8|986
1655150400000|2022-06-13 20:00:00|205051|204901|205142.3|204992.3|205158.8|205008.8|204945|204795|763
1655150700000|2022-06-13 20:05:00|205143.6|204993.6|205175.8|205025.8|205191.9|205041.9|205128.3|204978.3|725
1655151000000|2022-06-13 20:10:00|205175.3|205025.3|205117.1|204967.1|205187.9|205037.9|205002.7|204852.7|699
1655151300000|2022-06-13 20:15:00|205117.2|204967.2|205144.5|204994.5|205155.3|205005.3|205070.7|204920.7|605
1655151600000|2022-06-13 20:20:00|205143|204993|205002.7|204852.7|205153.4|205003.4|204957.6|204807.6|691
1655151900000|2022-06-13 20:25:00|204999.5|204849.5|204976|204826|205032.6|204882.6|204964.8|204814.8|541
1655152200000|2022-06-13 20:30:00|204969.2|204819.2|204929.7|204779.7|204980.7|204830.7|204925.1|204775.1|446
1655152500000|2022-06-13 20:35:00|204932.2|204782.2|204736.9|204586.9|204938.9|204788.9|204642.2|204492.2|618
1655152800000|2022-06-13 20:40:00|204738.1|204588.1|204754.6|204604.6|204855.9|204654.8|204705.7|204539.8|612
1655153100000|2022-06-13 20:45:00|204755.3|204605.3|204726.1|204576.1|204755.3|204605.3|204663.6|204455.9|479
1655153400000|2022-06-13 20:50:00|204725.5|204575.5|204705.9|204555.9|204831.2|204619.7|204704.7|204499.6|345
1655153700000|2022-06-13 20:55:00|204710.7|204560.7|204628.5|204478.5|204761.3|204574.7|204624.1|204417.4|435
1655154000000|2022-06-13 21:00:00|204635.2|204485.2|204600.4|204450.4|204712.2|204512.5|204597.1|204447.1|53
1655154300000|2022-06-13 21:05:00|204599.7|204449.7|204585.9|204435.9|204611|204461|204585.9|204435.9|26
1655154600000|2022-06-13 21:10:00|204680.1|204370.1|204592.3|204442.3|204710|204484.6|204580.8|204368|169
1655154900000|2022-06-13 21:15:00|204597|204447|204743.4|204474.3|204789.7|204544.2|204579.6|204410.4|219
1655155200000|2022-06-13 21:20:00|204754.3|204461.8|204808.3|204502.4|204808.3|204546.9|204652.9|204424.5|151
1655155500000|2022-06-13 21:25:00|204796.5|204498|204688.3|204538.3|204796.5|204555.6|204663.3|204435.7|143
1655155800000|2022-06-13 21:30:00|204687.2|204537.2|204674.5|204524.5|204813.7|204557|204655.4|204432.2|147
1655156100000|2022-06-13 21:35:00|204669.8|204519.8|204693.1|204543.1|204783.4|204548.4|204652.9|204424.8|127
1655156400000|2022-06-13 21:40:00|204655.4|204505.4|204758|204490.4|204781.1|204548.5|204601.6|204424.7|235
1655156700000|2022-06-13 21:45:00|204744.6|204468.5|204683.8|204533.8|204790.2|204556.5|204654.9|204420.3|150
1655157000000|2022-06-13 21:50:00|204665.3|204515.3|204689.3|204539.3|204803|204543|204656.9|204427.2|151
1655157300000|2022-06-13 21:55:00|204807.7|204497.7|204762|204495.6|204808.4|204541.3|204669|204426.9|200
1655157600000|2022-06-13 22:00:00|204779.9|204469.9|204824.8|204674.8|204911.1|204699.3|204733.6|204444|454
1655157900000|2022-06-13 22:05:00|204824.7|204674.7|204835.9|204685.9|204926.4|204708.4|204625.9|204315.9|391
1655158200000|2022-06-13 22:10:00|204834.3|204684.3|204864.8|204612|204963.6|204701.1|204745.4|204557.9|472
1655158500000|2022-06-13 22:15:00|204776.6|204626.6|204793.1|204526.5|204881.4|204631.9|204715.3|204478.5|428
1655158800000|2022-06-13 22:20:00|204787.2|204530|204805.4|204515.2|204878.5|204613.8|204704.6|204475.3|371
1655159100000|2022-06-13 22:25:00|204825.1|204515.1|204806.4|204496.4|204833.9|204594.3|204717.2|204478.7|435
1655159400000|2022-06-13 22:30:00|204807.2|204497.2|204784.6|204634.6|204880.6|204653.5|204645.2|204435.3|593
1655159700000|2022-06-13 22:35:00|204787.4|204637.4|204736.2|204586.2|204878|204659.4|204725.4|204546.2|440
1655160000000|2022-06-13 22:40:00|204736.5|204586.5|204740.2|204590.2|204758.6|204608.6|204709.5|204559.5|347
1655160300000|2022-06-13 22:45:00|204746.2|204596.2|204761|204611|204785.8|204635.8|204713.5|204563.5|316
1655160600000|2022-06-13 22:50:00|204762.3|204612.3|204837.2|204687.2|204843.9|204693.9|204750.1|204600.1|373
1655160900000|2022-06-13 22:55:00|204841.5|204691.5|204837.4|204687.4|204883.5|204733.5|204820.4|204670.4|297
1655161200000|2022-06-13 23:00:00|204816.2|204666.2|204897.3|204747.3|204901.8|204751.8|204816.2|204666.2|412
1655161500000|2022-06-13 23:05:00|204899.1|204749.1|204858.2|204708.2|204905.2|204755.2|204850.4|204700.4|334
1655161800000|2022-06-13 23:10:00|204857.8|204707.8|204903.3|204753.3|204908|204758|204843.8|204693.8|319
1655162100000|2022-06-13 23:15:00|204902.7|204752.7|204857|204707|204919.4|204769.4|204846|204696|370
1655162400000|2022-06-13 23:20:00|204853.9|204703.9|204843.9|204693.9|204874.6|204724.6|204815.1|204665.1|359
1655162700000|2022-06-13 23:25:00|204843.4|204693.4|204879.1|204729.1|204888.5|204738.5|204839.4|204689.4|277
1655163000000|2022-06-13 23:30:00|204878.5|204728.5|204834.7|204684.7|204882.8|204732.8|204832.5|204682.5|328
1655163300000|2022-06-13 23:35:00|204835.6|204685.6|204836.2|204686.2|204842.9|204692.9|204827.8|204677.8|230
1655163600000|2022-06-13 23:40:00|204834.3|204684.3|204915.4|204765.4|204917.8|204767.8|204830.3|204680.3|321
1655163900000|2022-06-13 23:45:00|204915.5|204765.5|204885.9|204735.9|204933|204783|204883.6|204733.6|514
1655164200000|2022-06-13 23:50:00|204884.3|204734.3|204896.7|204746.7|204911.8|204761.8|204880.5|204730.5|459
1655164500000|2022-06-13 23:55:00|204896.5|204746.5|204908.5|204758.5|204921.9|204771.9|204878|204728|293
1655164800000|2022-06-14 00:00:00|204909.2|204759.2|204981.7|204831.7|204989|204839|204874.6|204724.6|476
1655165100000|2022-06-14 00:05:00|204978.8|204828.8|204874.2|204724.2|205027.8|204877.8|204848.6|204698.6|597
1655165400000|2022-06-14 00:10:00|204848.4|204698.4|204859|204709|204909.9|204759.9|204805.8|204655.8|601
1655165700000|2022-06-14 00:15:00|204859.8|204709.8|204951.5|204801.5|204989|204839|204840.4|204690.4|670
1655166000000|2022-06-14 00:20:00|204950.1|204800.1|204850.5|204700.5|204960.3|204810.3|204824.6|204674.6|619
1655166300000|2022-06-14 00:25:00|204852.9|204702.9|204787.8|204637.8|204882.1|204732.1|204740.4|204590.4|613
1655166600000|2022-06-14 00:30:00|204789.5|204639.5|204724.4|204574.4|204840.5|204690.5|204707.5|204557.5|479
1655166900000|2022-06-14 00:35:00|204724.2|204574.2|204676.1|204526.1|204737.8|204587.8|204668.9|204518.9|535
1655167200000|2022-06-14 00:40:00|204680.3|204530.3|204634.6|204484.6|204709.3|204559.3|204624.9|204474.9|527
1655167500000|2022-06-14 00:45:00|204643.6|204493.6|204826.4|204676.4|204826.4|204676.4|204627|204477|457
1655167800000|2022-06-14 00:50:00|204822.8|204672.8|204771.6|204621.6|204864.5|204714.5|204766.5|204616.5|552
1655168100000|2022-06-14 00:55:00|204759.2|204609.2|204751.7|204601.7|204806.5|204656.5|204698.3|204548.3|581
1655168400000|2022-06-14 01:00:00|204747.1|204597.1|204757.7|204607.7|204869.2|204719.2|204731.7|204581.7|525
1655168700000|2022-06-14 01:05:00|204758.1|204608.1|204792.9|204642.9|204837.7|204687.7|204718.3|204568.3|441
1655169000000|2022-06-14 01:10:00|204791|204641|204820.9|204670.9|204852.9|204702.9|204774.1|204624.1|475
1655169300000|2022-06-14 01:15:00|204821.7|204671.7|204824.5|204674.5|204872.2|204722.2|204767.9|204617.9|471
1655169600000|2022-06-14 01:20:00|204825.7|204675.7|204735|204585|204829.5|204679.5|204720.2|204570.2|657
1655169900000|2022-06-14 01:25:00|204732.4|204582.4|204746.6|204596.6|204784.8|204634.8|204692.1|204542.1|540
1655170200000|2022-06-14 01:30:00|204748.4|204598.4|204802.9|204652.9|204815.6|204665.6|204745.3|204595.3|546
1655170500000|2022-06-14 01:35:00|204805.1|204655.1|204841.2|204691.2|204877.1|204727.1|204795.8|204645.8|507
1655170800000|2022-06-14 01:40:00|204841.1|204691.1|204897.7|204747.7|204905.4|204755.4|204820.1|204670.1|387
1655171100000|2022-06-14 01:45:00|204900|204750|204989.5|204839.5|205000.8|204850.8|204892.6|204742.6|499
1655171400000|2022-06-14 01:50:00|204992.8|204842.8|204993.6|204843.6|205003|204853|204955.2|204805.2|580
1655171700000|2022-06-14 01:55:00|204994.3|204844.3|205016|204866|205033.9|204883.9|204987.7|204837.7|486
1655172000000|2022-06-14 02:00:00|205017.2|204867.2|205015.8|204865.8|205025.7|204875.7|204953.8|204803.8|461
1655172300000|2022-06-14 02:05:00|205005.3|204855.3|204968.1|204818.1|205030.1|204880.1|204956.4|204806.4|483
1655172600000|2022-06-14 02:10:00|204966|204816|204978.3|204828.3|204998.7|204848.7|204957.7|204807.7|545
1655172900000|2022-06-14 02:15:00|204980.2|204830.2|205009|204859|205038.1|204888.1|204964|204814|437
1655173200000|2022-06-14 02:20:00|205027.4|204877.4|205001.2|204851.2|205042.3|204892.3|204979.1|204829.1|382
1655173500000|2022-06-14 02:25:00|205001.5|204851.5|205001.1|204851.1|205038.6|204888.6|204960.3|204810.3|461
1655173800000|2022-06-14 02:30:00|204999.9|204849.9|204869.1|204719.1|205008.4|204858.4|204824.6|204674.6|434
1655174100000|2022-06-14 02:35:00|204867.9|204717.9|204793.4|204643.4|204867.9|204717.9|204777.3|204627.3|326
1655174400000|2022-06-14 02:40:00|204793.9|204643.9|204835.7|204685.7|204862.2|204712.2|204775.4|204625.4|386
1655174700000|2022-06-14 02:45:00|204835.9|204685.9|204880.1|204730.1|204888.1|204738.1|204784.7|204634.7|429
1655175000000|2022-06-14 02:50:00|204879|204729|204846.9|204696.9|204898.5|204748.5|204839|204689|278
1655175300000|2022-06-14 02:55:00|204855.9|204705.9|204828.2|204678.2|204884.3|204734.3|204814|204664|307
1655175600000|2022-06-14 03:00:00|204826.8|204676.8|204714|204564|204899.7|204749.7|204714|204564|475
1655175900000|2022-06-14 03:05:00|204706.7|204556.7|204715.1|204565.1|204729|204579|204689.4|204539.4|446
1655176200000|2022-06-14 03:10:00|204716.1|204566.1|204696.3|204546.3|204745|204595|204673.5|204523.5|435
1655176500000|2022-06-14 03:15:00|204698.3|204548.3|204698.1|204548.1|204776.2|204626.2|204679.4|204529.4|409
1655176800000|2022-06-14 03:20:00|204696.4|204546.4|204750.7|204600.7|204785.2|204635.2|204667.2|204517.2|437
1655177100000|2022-06-14 03:25:00|204749.8|204599.8|204710.4|204560.4|204778.3|204628.3|204669.8|204519.8|508
1655177400000|2022-06-14 03:30:00|204705.9|204555.9|204645.7|204495.7|204782.2|204632.2|204645.6|204495.6|418
1655177700000|2022-06-14 03:35:00|204664.3|204514.3|204672.6|204522.6|204717.5|204567.5|204641.4|204491.4|430
1655178000000|2022-06-14 03:40:00|204670.1|204520.1|204666.7|204516.7|204685.3|204535.3|204644.7|204494.7|314
1655178300000|2022-06-14 03:45:00|204667.9|204517.9|204494.2|204344.2|204687.7|204537.7|204485.5|204335.5|429
1655178600000|2022-06-14 03:50:00|204494.8|204344.8|204520.7|204370.7|204578.3|204428.3|204490.9|204340.9|354
1655178900000|2022-06-14 03:55:00|204521.8|204371.8|204565.1|204415.1|204576.9|204426.9|204490.5|204340.5|440
1655179200000|2022-06-14 04:00:00|204564.2|204414.2|204242|204092|204572.3|204422.3|204216.4|204066.4|638
1655179500000|2022-06-14 04:05:00|204242.4|204092.4|204319.9|204169.9|204349.7|204199.7|204228.9|204078.9|508
1655179800000|2022-06-14 04:10:00|204319.7|204169.7|204172.6|204022.6|204352|204202|204155.7|204005.7|541
1655180100000|2022-06-14 04:15:00|204172.1|204022.1|204153.7|204003.7|204193.8|204043.8|204103.6|203953.6|475
1655180400000|2022-06-14 04:20:00|204158.1|204008.1|204151.4|204001.4|204188.6|204038.6|204109.7|203959.7|740
1655180700000|2022-06-14 04:25:00|204150.9|204000.9|204274.2|204124.2|204285.9|204135.9|204146.6|203996.6|657
1655181000000|2022-06-14 04:30:00|204272.6|204122.6|204205.5|204055.5|204310|204160|204182.4|204032.4|732
1655181300000|2022-06-14 04:35:00|204206.2|204056.2|204318.5|204168.5|204327.6|204177.6|204203.9|204053.9|673
1655181600000|2022-06-14 04:40:00|204318.4|204168.4|204299.7|204149.7|204343.7|204193.7|204281.7|204131.7|628
1655181900000|2022-06-14 04:45:00|204298|204148|204421.4|204271.4|204450|204300|204292.8|204142.8|498
1655182200000|2022-06-14 04:50:00|204421.3|204271.3|204356.5|204206.5|204455.9|204305.9|204332|204182|550
1655182500000|2022-06-14 04:55:00|204355.7|204205.7|204351.5|204201.5|204398.7|204248.7|204336.5|204186.5|556
1655182800000|2022-06-14 05:00:00|204350.7|204200.7|204380.5|204230.5|204409.8|204259.8|204344.3|204194.3|640
1655183100000|2022-06-14 05:05:00|204380.2|204230.2|204325.8|204175.8|204380.2|204230.2|204258.3|204108.3|545
1655183400000|2022-06-14 05:10:00|204322.5|204172.5|204335|204185|204414|204264|204308.4|204158.4|467
1655183700000|2022-06-14 05:15:00|204332.6|204182.6|204309.1|204159.1|204336.8|204186.8|204272.3|204122.3|496
1655184000000|2022-06-14 05:20:00|204309.9|204159.9|204333|204183|204340.1|204190.1|204270.1|204120.1|546
1655184300000|2022-06-14 05:25:00|204332.7|204182.7|204400.4|204250.4|204411.2|204261.2|204324.7|204174.7|393
1655184600000|2022-06-14 05:30:00|204398.8|204248.8|204256.5|204106.5|204422|204272|204234.5|204084.5|538
1655184900000|2022-06-14 05:35:00|204256.2|204106.2|204145.3|203995.3|204265.4|204115.4|204131.1|203981.1|514
1655185200000|2022-06-14 05:40:00|204146|203996|204073.8|203923.8|204151.7|204001.7|204066.3|203916.3|577
1655185500000|2022-06-14 05:45:00|204084.6|203934.6|204047.2|203897.2|204104.3|203954.3|204019|203869|494
1655185800000|2022-06-14 05:50:00|204049.1|203899.1|203896.4|203746.4|204049.1|203899.1|203880.5|203730.5|631
1655186100000|2022-06-14 05:55:00|203897.1|203747.1|203951.4|203801.4|203960|203810|203876.6|203726.6|640
1655186400000|2022-06-14 06:00:00|203952.2|203802.2|203815|203665|203967|203817.5|203741.4|203591.4|738
1655186700000|2022-06-14 06:05:00|203812.8|203662.8|203866.7|203716.7|203996.8|203846.8|203802.3|203652.3|615
1655187000000|2022-06-14 06:10:00|203862.3|203712.3|203918|203768|203985.1|203835.1|203845|203695|634
1655187300000|2022-06-14 06:15:00|203916.5|203766.5|203854.1|203704.1|204010|203860|203809.5|203659.5|592
1655187600000|2022-06-14 06:20:00|203853.7|203703.7|203721.9|203571.9|203865.9|203715.9|203717.3|203567.3|748
1655187900000|2022-06-14 06:25:00|203721.3|203571.3|203692|203542|203753|203603|203610.4|203460.4|719
1655188200000|2022-06-14 06:30:00|203696.8|203546.8|204025.2|203875.2|204091.9|203941.9|203647.7|203497.7|734
1655188500000|2022-06-14 06:35:00|204024.7|203874.7|204141.5|203991.5|204144.3|203994.3|204020.6|203870.6|707
1655188800000|2022-06-14 06:40:00|204140.8|203990.8|203960.6|203810.6|204151.8|204001.8|203960.6|203810.6|560
1655189100000|2022-06-14 06:45:00|203965.3|203815.3|203888.8|203738.8|203976.6|203826.6|203867.7|203717.7|622
1655189400000|2022-06-14 06:50:00|203885.9|203735.9|203773.9|203623.9|203944.6|203794.6|203734.2|203584.2|596
1655189700000|2022-06-14 06:55:00|203775.2|203625.2|203903.6|203753.6|204000.4|203850.4|203772.3|203622.3|715
1655190000000|2022-06-14 07:00:00|203887.8|203737.8|203933.9|203783.9|204098.8|203948.8|203886.8|203736.8|844
1655190300000|2022-06-14 07:05:00|203932.7|203782.7|204191.8|204041.8|204225.1|204075.1|203932.7|203782.7|800
1655190600000|2022-06-14 07:10:00|204202.6|204052.6|204316.6|204166.6|204357.5|204207.5|204189.6|204039.6|828
1655190900000|2022-06-14 07:15:00|204315.1|204165.1|204173.3|204023.3|204405|204255|204173.3|204023.3|805
1655191200000|2022-06-14 07:20:00|204173.7|204023.7|204208.8|204058.8|204270.4|204120.4|204158.2|204008.2|783
1655191500000|2022-06-14 07:25:00|204210.6|204060.6|204261.5|204111.5|204372.4|204222.4|204158|204008|737
1655191800000|2022-06-14 07:30:00|204261.2|204111.2|204140.6|203990.6|204387.8|204237.8|204134.3|203984.3|745
1655192100000|2022-06-14 07:35:00|204141.2|203991.2|204292.4|204142.4|204298.3|204148.3|204141.2|203991.2|640
1655192400000|2022-06-14 07:40:00|204291|204141|204201.8|204051.8|204291|204141|204177|204027|673
1655192700000|2022-06-14 07:45:00|204199.7|204049.7|204165.6|204015.6|204213.3|204063.3|204149.8|203999.8|705
1655193000000|2022-06-14 07:50:00|204165.7|204015.7|204083.8|203933.8|204210.6|204060.6|204045.7|203895.7|664
1655193300000|2022-06-14 07:55:00|204083.6|203933.6|204288.4|204138.4|204295.6|204145.6|204080.7|203930.7|630
1655193600000|2022-06-14 08:00:00|204289.6|204139.6|204436.8|204286.8|204460.3|204310.3|204282|204132|735
1655193900000|2022-06-14 08:05:00|204436.9|204286.9|204647.7|204497.7|204690.2|204540.2|204436.9|204286.9|703
1655194200000|2022-06-14 08:10:00|204648.1|204498.1|204647.5|204497.5|204659.9|204509.9|204444.2|204294.2|761
1655194500000|2022-06-14 08:15:00|204643.3|204493.3|204687.6|204537.6|204701.4|204551.4|204628.9|204478.9|675
1655194800000|2022-06-14 08:20:00|204687.7|204537.7|204851.7|204701.7|204853.5|204703.5|204538.6|204388.6|771
1655195100000|2022-06-14 08:25:00|204817.5|204667.5|204918.9|204768.9|204976.4|204826.4|204773.3|204629.5|825
1655195400000|2022-06-14 08:30:00|204942.1|204792.1|204817.9|204667.9|204989.7|204871.3|204809.3|204659.3|750
1655195700000|2022-06-14 08:35:00|204823.7|204673.7|204818.7|204668.7|204934.9|204784.9|204804.4|204654.4|777
1655196000000|2022-06-14 08:40:00|204817.9|204667.9|205021.9|204871.9|205024.2|204917.7|204782.2|204632.2|734
1655196300000|2022-06-14 08:45:00|205027.4|204877.4|204991.6|204841.6|205027.4|204905.4|204852.3|204702.3|820
1655196600000|2022-06-14 08:50:00|204992.4|204842.4|205116.1|204966.1|205169.1|205019.1|204987.4|204837.4|764
1655196900000|2022-06-14 08:55:00|205116.5|204966.5|205341.8|205191.8|205405.3|205255.3|205045.5|204949.7|797
1655197200000|2022-06-14 09:00:00|205340.8|205190.8|205444.9|205294.9|205464|205314|205337|205187|798
1655197500000|2022-06-14 09:05:00|205445.3|205295.3|205516.5|205366.5|205604.3|205454.3|205408.8|205258.8|816
1655197800000|2022-06-14 09:10:00|205515.7|205365.7|205683.7|205533.7|205750.1|205600.1|205515.7|205365.7|812
1655198100000|2022-06-14 09:15:00|205685|205535|205556|205406|205805.7|205655.7|205527.3|205377.3|791
1655198400000|2022-06-14 09:20:00|205553.3|205403.3|205437.7|205287.7|205579.2|205429.2|205363.4|205257.8|795
1655198700000|2022-06-14 09:25:00|205440|205290|205681.8|205531.8|205701.7|205583.9|205392.4|205265.2|721
1655199000000|2022-06-14 09:30:00|205684.2|205534.2|205566.9|205416.9|205695.2|205545.2|205466.8|205341.3|781
1655199300000|2022-06-14 09:35:00|205572.3|205422.3|205400.3|205250.3|205584.5|205434.5|205323.3|205195|709
1655199600000|2022-06-14 09:40:00|205399.9|205249.9|205530.3|205380.3|205584.5|205440.4|205349.5|205199.5|742
1655199900000|2022-06-14 09:45:00|205529.4|205379.4|205444|205294|205537.4|205414.6|205412.9|205262.9|717
1655200200000|2022-06-14 09:50:00|205443.8|205293.8|205531.4|205381.4|205556.7|205406.7|205410.1|205260.1|740
1655200500000|2022-06-14 09:55:00|205534.9|205384.9|205552.3|205402.3|205635.8|205485.8|205492.6|205358.7|713
1655200800000|2022-06-14 10:00:00|205553.3|205403.3|205726.6|205576.6|205738.7|205588.7|205544.9|205394.9|677
1655201100000|2022-06-14 10:05:00|205725.9|205575.9|205849.8|205699.8|205868.3|205718.3|205721.7|205571.7|719
1655201400000|2022-06-14 10:10:00|205849.9|205699.9|206261.5|206111.5|206321.9|206171.9|205846.6|205696.6|825
1655201700000|2022-06-14 10:15:00|206263.5|206113.5|205725.7|205575.7|206269.5|206119.5|205714.7|205564.7|819
1655202000000|2022-06-14 10:20:00|205726.3|205576.3|205810.3|205660.3|205824.5|205674.5|205619.8|205480.9|642
1655202300000|2022-06-14 10:25:00|205809.7|205659.7|205947.6|205797.6|205950.8|205800.8|205798.7|205648.7|702
1655202600000|2022-06-14 10:30:00|205948.9|205798.9|205680.6|205530.6|205958.6|205808.6|205678.7|205528.7|758
1655202900000|2022-06-14 10:35:00|205679.6|205529.6|205692.2|205542.2|205695.7|205545.7|205586.9|205436.9|596
1655203200000|2022-06-14 10:40:00|205692|205542|205687|205537|205814.3|205664.3|205662.8|205512.8|660
1655203500000|2022-06-14 10:45:00|205688.9|205538.9|205841|205691|205851.6|205701.6|205651.6|205501.6|703
1655203800000|2022-06-14 10:50:00|205839.3|205689.3|205820.6|205670.6|205856.8|205706.8|205742.8|205592.8|676
1655204100000|2022-06-14 10:55:00|205819.5|205669.5|205911.1|205761.1|205983.3|205833.3|205818.9|205668.9|704
1655204400000|2022-06-14 11:00:00|205909|205759|205808|205658|205909.5|205759.5|205792.5|205642.5|788
1655204700000|2022-06-14 11:05:00|205807.9|205657.9|205811.4|205661.4|205891.9|205741.9|205792.9|205642.9|793
1655205000000|2022-06-14 11:10:00|205811.2|205661.2|205683.4|205533.4|205813.6|205663.6|205629.9|205479.9|747
1655205300000|2022-06-14 11:15:00|205683.1|205533.1|205728.7|205578.7|205733.8|205583.8|205625.4|205475.4|765
1655205600000|2022-06-14 11:20:00|205728.6|205578.6|205805.2|205655.2|205822.6|205672.6|205693.9|205543.9|650
1655205900000|2022-06-14 11:25:00|205807.2|205657.2|205664.2|205514.2|205815.3|205665.3|205635|205485|711
1655206200000|2022-06-14 11:30:00|205663.5|205513.5|205528|205378|205670.2|205520.2|205452.1|205302.1|792
1655206500000|2022-06-14 11:35:00|205533.8|205383.8|205483|205333|205560.5|205410.5|205431.2|205281.2|725
1655206800000|2022-06-14 11:40:00|205484.8|205334.8|205378.3|205228.3|205501.8|205372.8|205375.6|205225.6|653
1655207100000|2022-06-14 11:45:00|205378.4|205228.4|205301.9|205151.9|205432.8|205282.8|205183.4|205033.4|760
1655207400000|2022-06-14 11:50:00|205303.1|205153.1|205371.1|205321.1|205439.9|205322.6|205286.8|205136.8|654
1655207700000|2022-06-14 11:55:00|205370.1|205320.1|205727.4|205577.4|205727.4|205577.4|205367.9|205224|783
1655208000000|2022-06-14 12:00:00|205724.1|205574.1|205641.4|205491.4|205736.5|205590.9|205580.8|205449.8|918
1655208300000|2022-06-14 12:05:00|205641.6|205491.6|205773.8|205623.8|205793.2|205643.2|205542.2|205392.2|881
1655208600000|2022-06-14 12:10:00|205772.6|205622.6|205618.1|205468.1|205812.7|205693.9|205615.5|205465.5|792
1655208900000|2022-06-14 12:15:00|205616.8|205466.8|205930.5|205780.5|205930.5|205786.1|205519|205421.5|822
1655209200000|2022-06-14 12:20:00|205926.8|205776.8|205934.8|205784.8|205978|205828|205756|205606|852
1655209500000|2022-06-14 12:25:00|205934.2|205784.2|206096.7|205946.7|206105.5|205955.5|205808.3|205658.3|767
1655209800000|2022-06-14 12:30:00|206093.4|205943.4|205459.9|205309.9|206113.7|205963.7|205442.4|205292.4|1048
1655210100000|2022-06-14 12:35:00|205462.2|205312.2|205201|205051|205484|205334|205179.4|205033.8|900
1655210400000|2022-06-14 12:40:00|205197|205047|205055.7|204905.7|205238.8|205088.8|204977.6|204827.6|916
1655210700000|2022-06-14 12:45:00|205054|204904|205364.2|205214.2|205411.9|205261.9|205046.8|204896.8|989
1655211000000|2022-06-14 12:50:00|205362.5|205212.5|205250.1|205100.1|205424.6|205283.8|205250.1|205100.1|907
1655211300000|2022-06-14 12:55:00|205249.8|205099.8|205064.7|204914.7|205268.5|205118.5|204985.9|204835.9|848
1655211600000|2022-06-14 13:00:00|205063.8|204913.8|205121.7|204971.7|205129.8|204979.8|204897.9|204747.9|937
1655211900000|2022-06-14 13:05:00|205121.5|204971.5|205421.8|205271.8|205439.2|205298.3|205064|204914|944
1655212200000|2022-06-14 13:10:00|205429.6|205279.6|205428.6|205278.6|205511.1|205361.1|205403|205253|875
1655212500000|2022-06-14 13:15:00|205427.9|205277.9|205277.1|205127.1|205431.6|205281.6|205118.6|204968.6|930
1655212800000|2022-06-14 13:20:00|205276.5|205126.5|205166.4|205016.4|205278.5|205128.5|205086.6|204936.6|883
1655213100000|2022-06-14 13:25:00|205166.3|205016.3|205432|205282|205447.4|205297.4|205166.3|205016.3|860
1655213400000|2022-06-14 13:30:00|205429.6|205279.6|205364.7|205214.7|205588|205438|205295|205145|1060
1655213700000|2022-06-14 13:35:00|205362.6|205212.6|205550|205400|205559.9|205409.9|205338.3|205188.3|1099
1655214000000|2022-06-14 13:40:00|205549|205399|205625.2|205475.2|205738.4|205588.4|205525|205385|1066
1655214300000|2022-06-14 13:45:00|205626.5|205476.5|205399.5|205249.5|205651.3|205501.3|205353|205229.4|1011
1655214600000|2022-06-14 13:50:00|205396.8|205246.8|205389.9|205239.9|205517.9|205367.9|205308|205158|1068
1655214900000|2022-06-14 13:55:00|205387|205237|205350.7|205200.7|205491.9|205341.9|205315.6|205165.6|1007
1655215200000|2022-06-14 14:00:00|205345.9|205195.9|205604.4|205454.4|205610.2|205460.2|205232|205082|1019
1655215500000|2022-06-14 14:05:00|205604.3|205454.3|205894.6|205744.6|205930.8|205780.8|205578.9|205454.1|973
1655215800000|2022-06-14 14:10:00|205897.4|205747.4|205972.6|205822.6|206002.9|205866|205820.9|205699.6|1025
1655216100000|2022-06-14 14:15:00|205973.1|205823.1|206161.6|206011.6|206177.9|206027.9|205968.1|205818.1|1035
1655216400000|2022-06-14 14:20:00|206160.6|206010.6|206145.4|205995.4|206356.7|206206.7|206145.1|205995.1|1009
1655216700000|2022-06-14 14:25:00|206157.3|206007.3|206268.5|206118.5|206290.1|206140.1|206084|205934|1085
1655217000000|2022-06-14 14:30:00|206267.1|206117.1|206268.3|206118.3|206392|206242|206131.6|205981.6|1025
1655217300000|2022-06-14 14:35:00|206268.1|206118.1|206373.1|206223.1|206377|206227|206213.3|206063.3|1099
1655217600000|2022-06-14 14:40:00|206368.3|206218.3|206404.3|206254.3|206562.2|206425.8|206340.2|206218.3|1013
1655217900000|2022-06-14 14:45:00|206403.3|206253.3|206166.8|206016.8|206455.5|206305.5|206166.8|206016.8|1054
1655218200000|2022-06-14 14:50:00|206169|206019|206245.9|206095.9|206251.7|206118.3|206109.6|205959.6|1036
1655218500000|2022-06-14 14:55:00|206246|206096|206319.3|206169.3|206417.4|206267.4|206246|206096|1046
1655218800000|2022-06-14 15:00:00|206344.5|206194.5|206290.3|206140.3|206362.6|206230.2|206190|206066|967
1655219100000|2022-06-14 15:05:00|206277.6|206127.6|206677.9|206527.9|206797.5|206647.5|206277.6|206127.6|1005
1655219400000|2022-06-14 15:10:00|206677.1|206527.1|206718|206568|206764.1|206614.1|206645.6|206495.6|932
1655219700000|2022-06-14 15:15:00|206716.7|206566.7|206774.2|206624.2|206966.4|206816.4|206711.4|206561.4|987
1655220000000|2022-06-14 15:20:00|206774.8|206624.8|206543.5|206393.5|206791.7|206641.7|206504.9|206354.9|1039
1655220300000|2022-06-14 15:25:00|206546.2|206396.2|206748.7|206598.7|206756.9|206606.9|206506.2|206356.2|882
1655220600000|2022-06-14 15:30:00|206748.8|206598.8|206612.4|206462.4|206905.6|206755.6|206576.8|206426.8|995
1655220900000|2022-06-14 15:35:00|206611.9|206461.9|206842.5|206692.5|206873.2|206723.2|206585.5|206435.5|1004
1655221200000|2022-06-14 15:40:00|206841.6|206691.6|206933.8|206783.8|206972.1|206834.6|206784.5|206634.5|939
1655221500000|2022-06-14 15:45:00|206934|206784|206768.2|206618.2|206979.8|206873.5|206761.7|206611.7|973
1655221800000|2022-06-14 15:50:00|206769.1|206619.1|206753.8|206603.8|206907.8|206757.8|206721|206571|968
1655222100000|2022-06-14 15:55:00|206768.7|206618.7|206760.1|206610.1|206826|206676|206629|206526.1|1000
1655222400000|2022-06-14 16:00:00|206768.5|206618.5|206716.5|206566.5|206887.9|206737.9|206663|206513|998
1655222700000|2022-06-14 16:05:00|206720|206570|206679|206529|206804.9|206705.3|206668|206518|967
1655223000000|2022-06-14 16:10:00|206679.3|206529.3|206674.9|206524.9|206719.2|206591.1|206590.8|206440.8|816
1655223300000|2022-06-14 16:15:00|206678.2|206528.2|206625.2|206475.2|206678.2|206528.2|206510.5|206360.5|921
1655223600000|2022-06-14 16:20:00|206625.6|206475.6|206728.9|206578.9|206779|206629|206567.2|206417.2|974
1655223900000|2022-06-14 16:25:00|206730.2|206580.2|206541.4|206391.4|206775.8|206674.1|206518.6|206385.7|884
1655224200000|2022-06-14 16:30:00|206545.3|206395.3|206430|206280|206681|206531|206396.4|206246.4|937
1655224500000|2022-06-14 16:35:00|206429.7|206279.7|206575.8|206425.8|206593|206443|206409|206259|913
1655224800000|2022-06-14 16:40:00|206577.8|206427.8|206406.8|206256.8|206585|206435|206400.8|206250.8|793
1655225100000|2022-06-14 16:45:00|206408.3|206258.3|206395.7|206245.7|206433.9|206332|206364.3|206229.5|697
1655225400000|2022-06-14 16:50:00|206395.6|206245.6|206394|206244|206434.5|206296.7|206344.9|206207|767
1655225700000|2022-06-14 16:55:00|206393.2|206243.2|206327.2|206177.2|206398.6|206287.3|206303.6|206153.6|708
1655226000000|2022-06-14 17:00:00|206321.6|206171.6|206369.2|206219.2|206400.3|206273.6|206246.7|206121.1|807
1655226300000|2022-06-14 17:05:00|206371.5|206221.5|206176|206026|206436.7|206286.7|206162|206012|883
1655226600000|2022-06-14 17:10:00|206175|206025|206204.5|206054.5|206225.4|206075.4|206160.1|206010.1|883
1655226900000|2022-06-14 17:15:00|206204.4|206054.4|206213|206063|206222.2|206098.7|206122.2|206016.5|862
1655227200000|2022-06-14 17:20:00|206213.4|206063.4|206162.3|206012.3|206222|206072|206083|205933|933
1655227500000|2022-06-14 17:25:00|206160|206010|206296.6|206146.6|206300.9|206150.9|206106.4|205960.8|939
1655227800000|2022-06-14 17:30:00|206292|206142|206407.8|206257.8|206422.2|206272.2|206269.4|206134|890
1655228100000|2022-06-14 17:35:00|206408.7|206258.7|206491.6|206341.6|206495.5|206345.5|206321.1|206171.1|857
1655228400000|2022-06-14 17:40:00|206490.7|206340.7|206573|206423|206712.2|206562.2|206482.8|206332.8|917
1655228700000|2022-06-14 17:45:00|206571.2|206421.2|206673.7|206523.7|206702.1|206578.4|206477.5|206327.5|928
1655229000000|2022-06-14 17:50:00|206672.2|206522.2|206450.9|206300.9|206721.3|206580.3|206440.7|206296.2|898
1655229300000|2022-06-14 17:55:00|206451|206301|206292|206142|206491.9|206341.9|206239.6|206089.6|845
1655229600000|2022-06-14 18:00:00|206295.5|206145.5|206413.1|206263.1|206430.9|206303.8|206230|206118.9|829
1655229900000|2022-06-14 18:05:00|206411.6|206261.6|206341.8|206191.8|206465.2|206316.1|206253.1|206128.8|790
1655230200000|2022-06-14 18:10:00|206341|206191|206571.4|206421.4|206587.9|206480.4|206317.9|206187.6|803
1655230500000|2022-06-14 18:15:00|206562.9|206412.9|206438.4|206288.4|206583.5|206462.3|206435.4|206285.4|860
1655230800000|2022-06-14 18:20:00|206438.5|206288.5|206445.7|206295.7|206470.5|206320.5|206299.5|206178.7|887
1655231100000|2022-06-14 18:25:00|206447.4|206297.4|206449.5|206399.5|206515.4|206420.9|206364.7|206245.7|915
1655231400000|2022-06-14 18:30:00|206502.9|206352.9|206480.6|206330.6|206654.6|206532.2|206455.6|206305.6|901
1655231700000|2022-06-14 18:35:00|206482.1|206332.1|206420.8|206270.8|206482.1|206346.6|206366.5|206216.9|825
1655232000000|2022-06-14 18:40:00|206424.5|206274.5|206516.4|206366.4|206554.4|206436.4|206397|206262.7|794
1655232300000|2022-06-14 18:45:00|206515.7|206365.7|206508.5|206358.5|206569|206463.8|206460.1|206324.5|786
1655232600000|2022-06-14 18:50:00|206508.1|206358.1|206454.9|206304.9|206548|206412.3|206366.8|206264.7|849
1655232900000|2022-06-14 18:55:00|206466.6|206316.6|206469.5|206319.5|206555.5|206405.5|206329.3|206224.6|896
1655233200000|2022-06-14 19:00:00|206468.4|206318.4|206253.8|206103.8|206505.6|206355.6|206252.7|206102.7|877
1655233500000|2022-06-14 19:05:00|206254.7|206104.7|206341.7|206191.7|206471.6|206321.6|206252.1|206102.1|755
1655233800000|2022-06-14 19:10:00|206341.5|206191.5|206456.6|206306.6|206465.5|206315.5|206237.6|206087.6|814
1655234100000|2022-06-14 19:15:00|206461.3|206311.3|206687.5|206537.5|206728.9|206578.9|206451.2|206301.2|705
1655234400000|2022-06-14 19:20:00|206687.7|206537.7|206591.3|206441.3|206701.4|206551.4|206514|206364|759
1655234700000|2022-06-14 19:25:00|206588.2|206438.2|206385.3|206235.3|206592.4|206442.4|206363.3|206213.3|890
1655235000000|2022-06-14 19:30:00|206382.7|206232.7|206343.4|206193.4|206407.2|206257.2|206259.4|206109.4|850
1655235300000|2022-06-14 19:35:00|206342.6|206192.6|206214|206064|206358.8|206208.8|206125.5|205975.5|837
1655235600000|2022-06-14 19:40:00|206212.2|206062.2|206218.4|206068.4|206259|206121.6|206125.2|205975.2|843
1655235900000|2022-06-14 19:45:00|206219.8|206069.8|206208.7|206058.7|206241.9|206143|206151.7|206026.6|813
1655236200000|2022-06-14 19:50:00|206193.6|206043.6|206197.8|206047.8|206244.6|206094.6|206160|206010|894
1655236500000|2022-06-14 19:55:00|206198|206048|206203.3|206053.3|206293.8|206187.4|206187.8|206037.9|748
1655236800000|2022-06-14 20:00:00|206201.8|206051.8|206239.2|206089.2|206318.8|206168.8|206201.8|206051.8|684
1655237100000|2022-06-14 20:05:00|206238.6|206088.6|206252.5|206102.5|206277.7|206127.7|206214.8|206064.8|529
1655237400000|2022-06-14 20:10:00|206245.8|206095.8|206278.9|206128.9|206321.7|206171.7|206245.8|206095.8|629
1655237700000|2022-06-14 20:15:00|206280.5|206130.5|206241|206091|206281.8|206131.8|206204.3|206054.3|506
1655238000000|2022-06-14 20:20:00|206244.7|206094.7|206245|206095|206269.3|206119.3|206224.6|206074.6|399
1655238300000|2022-06-14 20:25:00|206249.9|206099.9|206268.8|206118.8|206289.8|206139.8|206228.8|206078.8|556
1655238600000|2022-06-14 20:30:00|206266.4|206116.4|206272.2|206122.2|206283.5|206133.5|206234.1|206084.1|559
1655238900000|2022-06-14 20:35:00|206271.3|206121.3|206277|206127|206287.6|206137.6|206246.7|206096.7|638
1655239200000|2022-06-14 20:40:00|206275.2|206125.2|206246.7|206096.7|206293|206143|206221.6|206071.6|476
1655239500000|2022-06-14 20:45:00|206248.4|206098.4|206168.8|206018.8|206261.1|206111.1|206156.5|206006.5|368
1655239800000|2022-06-14 20:50:00|206169.9|206019.9|206052.8|205902.8|206171.8|206021.8|205971.1|205821.1|561
1655240100000|2022-06-14 20:55:00|206050.8|205900.8|206003.4|205693.4|206320|206010|205853.9|205620.5|670
1655240400000|2022-06-14 21:00:00|206006.8|205696.8|206041.2|205731.2|206041.2|205809.5|205959.2|205696.3|45
1655240700000|2022-06-14 21:05:00|206040.9|205730.9|205903.6|205593.6|206086.3|205835.5|205886.4|205576.4|169
1655241000000|2022-06-14 21:10:00|205793.4|205483.4|205936.5|205626.5|206064.8|205754.8|205738.2|205428.2|274
1655241300000|2022-06-14 21:15:00|205942.1|205632.1|205911.4|205601.4|205986|205676|205870.6|205560.6|209
1655241600000|2022-06-14 21:20:00|205911.6|205601.6|205917.3|205607.3|205967.2|205657.2|205875.5|205565.5|155
1655241900000|2022-06-14 21:25:00|205909.3|205599.3|205895.8|205585.8|205994.1|205684.1|205866.2|205556.2|239
1655242200000|2022-06-14 21:30:00|205905.6|205595.6|206005.2|205695.2|206041.6|205731.6|205842.2|205532.2|356
1655242500000|2022-06-14 21:35:00|206005.9|205695.9|206013.8|205703.8|206055.8|205760.9|205904|205674.6|334
1655242800000|2022-06-14 21:40:00|206017.1|205707.1|205992.8|205682.8|206045.9|205735.9|205964.4|205677.3|402
1655243100000|2022-06-14 21:45:00|206011.8|205701.8|205993.8|205683.8|206073.6|205763.6|205911.2|205669.5|308
1655243400000|2022-06-14 21:50:00|205993.5|205683.5|206003.1|205693.1|206043.6|205761.8|205900.4|205590.4|339
1655243700000|2022-06-14 21:55:00|205995.2|205685.2|205993.5|205683.5|206019.1|205765.1|205915.1|205624.7|329
1655244000000|2022-06-14 22:00:00|205994.6|205684.6|205947.1|205637.1|206058.1|205774|205885|205621.2|565
1655244300000|2022-06-14 22:05:00|205990.6|205680.6|205711.5|205561.5|205990.6|205731.8|205678.1|205439.3|437
1655244600000|2022-06-14 22:10:00|205780.1|205490.1|205718.5|205568.5|205818.8|205587.3|205685.3|205434.6|309
1655244900000|2022-06-14 22:15:00|205715.2|205565.2|205872.6|205607.8|205963.6|205749.7|205715.2|205464.7|548
1655245200000|2022-06-14 22:20:00|205886.8|205585.7|205782.1|205632.1|205892|205688.7|205748.8|205528.7|465
1655245500000|2022-06-14 22:25:00|205785.9|205635.9|205828.7|205678.7|205908.3|205696.2|205750.6|205530.4|367
1655245800000|2022-06-14 22:30:00|205835.6|205685.6|205721.7|205571.7|205948.1|205708.4|205707.9|205490.2|406
1655246100000|2022-06-14 22:35:00|205724.5|205574.5|205720.2|205570.2|205817.8|205624.9|205677.8|205482.7|398
1655246400000|2022-06-14 22:40:00|205702.9|205552.9|205671|205521|205732.1|205582.1|205608.3|205458.3|403
1655246700000|2022-06-14 22:45:00|205673.2|205523.2|205643.5|205493.5|205691.1|205541.1|205612.6|205462.6|351
1655247000000|2022-06-14 22:50:00|205649.6|205499.6|205701.4|205551.4|205761.5|205557.8|205620.5|205470.5|397
1655247300000|2022-06-14 22:55:00|205703.1|205553.1|205727.1|205577.1|205804.5|205596.5|205698.5|205503.9|270
1655247600000|2022-06-14 23:00:00|205726.8|205576.8|205726.7|205576.7|205811.4|205589.1|205692|205487.4|352
1655247900000|2022-06-14 23:05:00|205727.4|205577.4|205779.9|205629.9|205853|205696.2|205725.2|205575.2|434
1655248200000|2022-06-14 23:10:00|205777.2|205627.2|205888.1|205738.1|205912.8|205762.8|205745.3|205535.8|582
1655248500000|2022-06-14 23:15:00|205883|205733|206033.9|205883.9|206046.2|205896.2|205878.8|205728.8|468
1655248800000|2022-06-14 23:20:00|206032.8|205882.8|205954.7|205804.7|206050.2|205900.2|205945.4|205795.4|355
1655249100000|2022-06-14 23:25:00|205953.2|205803.2|205801.5|205651.5|205971.1|205821.1|205783.1|205633.1|384
1655249400000|2022-06-14 23:30:00|205799.7|205649.7|205915.3|205765.3|205938.2|205788.2|205795.2|205645.2|463
1655249700000|2022-06-14 23:35:00|205913.7|205763.7|205955.7|205805.7|205995.9|205845.9|205905|205755|437
1655250000000|2022-06-14 23:40:00|205955.3|205805.3|205964.3|205814.3|205973.3|205823.3|205950.9|205800.9|388
1655250300000|2022-06-14 23:45:00|205962.3|205812.3|205870.8|205720.8|205962.3|205812.3|205867.3|205669.3|423
1655250600000|2022-06-14 23:50:00|205869.6|205719.6|205746.7|205596.7|205874.4|205724.4|205733.9|205583.9|376
1655250900000|2022-06-14 23:55:00|205747|205597|205759.1|205609.1|205768.6|205618.6|205698.9|205548.9|425
1655251200000|2022-06-15 00:00:00|205761.8|205611.8|205713.5|205563.5|205771.9|205621.9|205646.6|205496.6|484
1655251500000|2022-06-15 00:05:00|205714.8|205564.8|205775|205625|205839.9|205689.9|205702.7|205552.7|567
1655251800000|2022-06-15 00:10:00|205775.7|205625.7|205850|205700|205858.2|205708.2|205771.6|205621.6|593
1655252100000|2022-06-15 00:15:00|205848.3|205698.3|205772.1|205622.1|205868.6|205718.6|205765.1|205615.1|614
1655252400000|2022-06-15 00:20:00|205774.9|205624.9|205866.2|205716.2|205903.4|205753.4|205764.3|205614.3|644
1655252700000|2022-06-15 00:25:00|205864.5|205714.5|205742.4|205592.4|205890.9|205740.9|205722|205572|651
1655253000000|2022-06-15 00:30:00|205742.9|205592.9|205674.5|205524.5|205758.5|205608.5|205636.1|205486.1|563
1655253300000|2022-06-15 00:35:00|205674.9|205524.9|205693.3|205543.3|205727.9|205577.9|205663.7|205513.7|640
1655253600000|2022-06-15 00:40:00|205691.8|205541.8|205765.5|205615.5|205776.8|205626.8|205689|205539|547
1655253900000|2022-06-15 00:45:00|205762.9|205612.9|205768.3|205618.3|205791.5|205641.5|205746.4|205596.4|586
1655254200000|2022-06-15 00:50:00|205758.4|205608.4|205737.4|205587.4|205782.6|205632.6|205704|205554|540
1655254500000|2022-06-15 00:55:00|205743.9|205593.9|205667.1|205517.1|205767.7|205617.7|205662|205512|575
1655254800000|2022-06-15 01:00:00|205661.7|205511.7|205657.9|205507.9|205722.6|205572.6|205635.1|205485.1|598
1655255100000|2022-06-15 01:05:00|205657.7|205507.7|205671.1|205521.1|205764.3|205614.3|205652.8|205502.8|435
1655255400000|2022-06-15 01:10:00|205671|205521|205674.4|205524.4|205713.7|205563.7|205661.2|205511.2|388
1655255700000|2022-06-15 01:15:00|205676.9|205526.9|205701.1|205551.1|205710.3|205560.3|205644.4|205494.4|550
1655256000000|2022-06-15 01:20:00|205699.6|205549.6|205599.5|205449.5|205729.2|205579.2|205596.1|205446.1|536
1655256300000|2022-06-15 01:25:00|205596.9|205446.9|205565.3|205415.3|205601.3|205451.3|205555.6|205405.6|598
1655256600000|2022-06-15 01:30:00|205563.1|205413.1|205502.5|205352.5|205598.2|205448.2|205488.2|205338.2|633
1655256900000|2022-06-15 01:35:00|205500.4|205350.4|205521.4|205371.4|205573.1|205423.1|205485.9|205335.9|510
1655257200000|2022-06-15 01:40:00|205521.3|205371.3|205523.7|205373.7|205559.2|205409.2|205490.8|205340.8|552
1655257500000|2022-06-15 01:45:00|205523.3|205373.3|205556.2|205406.2|205575.9|205425.9|205520.5|205370.5|476
1655257800000|2022-06-15 01:50:00|205549.1|205399.1|205670.6|205520.6|205685.3|205535.3|205526.1|205376.1|407
1655258100000|2022-06-15 01:55:00|205671.6|205521.6|205629.4|205479.4|205687.6|205537.6|205615.2|205465.2|407
1655258400000|2022-06-15 02:00:00|205629|205479|205554.3|205404.3|205640.2|205490.2|205530.7|205380.7|566
1655258700000|2022-06-15 02:05:00|205560.7|205410.7|205623.8|205473.8|205644.6|205494.6|205547|205397|482
1655259000000|2022-06-15 02:10:00|205624|205474|205621.6|205471.6|205645.8|205495.8|205587.3|205437.3|380
1655259300000|2022-06-15 02:15:00|205603.3|205453.3|205619.3|205469.3|205651.4|205501.4|205586.6|205436.6|411
1655259600000|2022-06-15 02:20:00|205620|205470|205554.7|205404.7|205639.2|205489.2|205524.3|205374.3|339
1655259900000|2022-06-15 02:25:00|205552.3|205402.3|205546.9|205396.9|205569.9|205419.9|205530.2|205380.2|348
1655260200000|2022-06-15 02:30:00|205538.6|205388.6|205551.5|205401.5|205562|205412|205489.9|205339.9|347
1655260500000|2022-06-15 02:35:00|205545.6|205395.6|205551.1|205401.1|205563|205413|205507.6|205357.6|462
1655260800000|2022-06-15 02:40:00|205553.2|205403.2|205559.5|205409.5|205575|205425|205517.5|205367.5|276
1655261100000|2022-06-15 02:45:00|205558.3|205408.3|205595.2|205445.2|205604.6|205454.6|205532.4|205382.4|388
1655261400000|2022-06-15 02:50:00|205592.6|205442.6|205621.9|205471.9|205638.4|205488.4|205590.8|205440.8|388
1655261700000|2022-06-15 02:55:00|205624.6|205474.6|205630.8|205480.8|205643.5|205493.5|205583.7|205433.7|573
1655262000000|2022-06-15 03:00:00|205630.6|205480.6|205611.6|205461.6|205630.6|205480.6|205572.9|205422.9|470
1655262300000|2022-06-15 03:05:00|205600|205450|205594.2|205444.2|205628|205478|205558.9|205408.9|352
1655262600000|2022-06-15 03:10:00|205591.5|205441.5|205620.7|205470.7|205646.8|205496.8|205583.2|205433.2|496
1655262900000|2022-06-15 03:15:00|205616.8|205466.8|205670.5|205520.5|205720.4|205570.4|205598.2|205448.2|504
1655263200000|2022-06-15 03:20:00|205672.2|205522.2|205695.8|205545.8|205722.2|205572.2|205659.9|205509.9|421
1655263500000|2022-06-15 03:25:00|205684|205534|205668.1|205518.1|205718.5|205568.5|205645.1|205495.1|448
1655263800000|2022-06-15 03:30:00|205659.6|205509.6|205727.9|205577.9|205747.6|205597.6|205653.3|205503.3|533
1655264100000|2022-06-15 03:35:00|205726.7|205576.7|205704.7|205554.7|205748.1|205598.1|205694.3|205544.3|496
1655264400000|2022-06-15 03:40:00|205717.6|205567.6|205727.2|205577.2|205744.1|205594.1|205708.4|205558.4|441
1655264700000|2022-06-15 03:45:00|205724.1|205574.1|205667.2|205517.2|205728.5|205578.5|205649.9|205499.9|488
1655265000000|2022-06-15 03:50:00|205671.9|205521.9|205720.9|205570.9|205720.9|205570.9|205649.5|205499.5|385
1655265300000|2022-06-15 03:55:00|205700|205550|205745.9|205595.9|205771.9|205621.9|205700|205550|411
1655265600000|2022-06-15 04:00:00|205748.2|205598.2|205785.2|205635.2|205799.2|205649.2|205733.7|205583.7|452
1655265900000|2022-06-15 04:05:00|205779.2|205629.2|205834.6|205684.6|205836.1|205686.1|205776.3|205626.3|321
1655266200000|2022-06-15 04:10:00|205833.2|205683.2|205835.4|205685.4|205845.4|205695.4|205818.7|205668.7|251
1655266500000|2022-06-15 04:15:00|205835.7|205685.7|205748.3|205598.3|205840.5|205690.5|205745.3|205595.3|350
1655266800000|2022-06-15 04:20:00|205725.8|205575.8|205760.2|205610.2|205765.6|205615.6|205725.8|205575.8|288
1655267100000|2022-06-15 04:25:00|205766.5|205616.5|205869.7|205719.7|205886.5|205736.5|205744.1|205594.1|366
1655267400000|2022-06-15 04:30:00|205869|205719|205936.2|205786.2|205941.3|205791.3|205842|205692|422
1655267700000|2022-06-15 04:35:00|205939.5|205789.5|205945.7|205795.7|205971.7|205821.7|205930.7|205780.7|261
1655268000000|2022-06-15 04:40:00|205947|205797|205905.4|205755.4|205950.2|205800.2|205890|205740|251
1655268300000|2022-06-15 04:45:00|205903.3|205753.3|205898.8|205748.8|205925|205775|205894.8|205744.8|255
1655268600000|2022-06-15 04:50:00|205897.7|205747.7|206008|205858|206013.5|205863.5|205888.4|205738.4|329
1655268900000|2022-06-15 04:55:00|206007.5|205857.5|206064.2|205914.2|206088.6|205938.6|206000.5|205850.5|353
1655269200000|2022-06-15 05:00:00|206065.6|205915.6|206114|205964|206118.6|205968.6|206037.2|205887.2|400
1655269500000|2022-06-15 05:05:00|206113.4|205963.4|206099.5|205949.5|206149.6|205999.6|206097.4|205947.4|390
1655269800000|2022-06-15 05:10:00|206098.5|205948.5|206137.6|205987.6|206139.3|205989.3|206059.9|205909.9|482
1655270100000|2022-06-15 05:15:00|206136.8|205986.8|206102.3|205952.3|206139.8|205989.8|206092.8|205942.8|352
1655270400000|2022-06-15 05:20:00|206100.9|205950.9|206138.2|205988.2|206138.3|205988.3|206039.9|205889.9|411
1655270700000|2022-06-15 05:25:00|206136.8|205986.8|206180.9|206030.9|206225.9|206075.9|206136.7|205986.7|323
1655271000000|2022-06-15 05:30:00|206180.8|206030.8|206158.4|206008.4|206221.2|206071.2|206089.8|205939.8|697
1655271300000|2022-06-15 05:35:00|206157.2|206007.2|206095.6|205945.6|206157.2|206007.2|206065.8|205915.8|615
1655271600000|2022-06-15 05:40:00|206096.5|205946.5|206113|205963|206148.8|205998.8|206077.1|205927.1|487
1655271900000|2022-06-15 05:45:00|206114.7|205964.7|205999|205849|206114.7|205964.7|205988.8|205838.8|366
1655272200000|2022-06-15 05:50:00|205995|205845|205848.4|205698.4|206004.6|205854.6|205847.6|205697.6|535
1655272500000|2022-06-15 05:55:00|205849.9|205699.9|205960.6|205810.6|205960.6|205810.6|205758.6|205608.6|556
1655272800000|2022-06-15 06:00:00|205962.8|205812.8|205856.6|205706.6|205978.4|205828.4|205765.8|205615.8|835
1655273100000|2022-06-15 06:05:00|205856.8|205706.8|205776|205626|205888.4|205738.4|205706.8|205556.8|695
1655273400000|2022-06-15 06:10:00|205776.2|205626.2|205820.1|205670.1|205834.5|205684.5|205677.6|205527.6|642
1655273700000|2022-06-15 06:15:00|205821.2|205671.2|205594.2|205444.2|205906|205756|205593.4|205443.4|635
1655274000000|2022-06-15 06:20:00|205592.5|205442.5|205469.1|205319.1|205640.1|205490.1|205416.2|205266.2|688
1655274300000|2022-06-15 06:25:00|205469.6|205319.6|205519.7|205369.7|205527.8|205377.8|205379.6|205229.6|776
1655274600000|2022-06-15 06:30:00|205521.1|205371.1|205440|205290|205644.5|205494.5|205396.4|205246.4|822
1655274900000|2022-06-15 06:35:00|205440.4|205290.4|205434.3|205284.3|205498.9|205348.9|205364.7|205214.7|755
1655275200000|2022-06-15 06:40:00|205434.2|205284.2|205462.4|205312.4|205575.9|205425.9|205416.6|205266.6|625
1655275500000|2022-06-15 06:45:00|205465|205315|205531.5|205381.5|205642.3|205492.3|205464.4|205314.4|573
1655275800000|2022-06-15 06:50:00|205538.2|205388.2|205548.6|205398.6|205632.4|205482.4|205494.3|205344.3|654
1655276100000|2022-06-15 06:55:00|205548.5|205398.5|205496.6|205346.6|205626.3|205476.3|205428.3|205278.3|642
1655276400000|2022-06-15 07:00:00|205492|205342|205497.3|205347.3|205513|205363|205373.2|205223.2|730
1655276700000|2022-06-15 07:05:00|205495.7|205345.7|205592.1|205442.1|205631.5|205481.5|205495.7|205345.7|739
1655277000000|2022-06-15 07:10:00|205595.7|205445.7|205773.2|205623.2|205813.5|205663.5|205593.6|205443.6|714
1655277300000|2022-06-15 07:15:00|205771.4|205621.4|205794|205644|205826.3|205676.3|205723.8|205573.8|667
1655277600000|2022-06-15 07:20:00|205793.2|205643.2|206072.8|205922.8|206097.1|205947.1|205781.1|205631.1|724
1655277900000|2022-06-15 07:25:00|206072.9|205922.9|206158.8|206008.8|206178.6|206028.6|206072.6|205922.6|634
1655278200000|2022-06-15 07:30:00|206159.4|206009.4|206017.1|205867.1|206176.7|206026.7|205976.5|205826.5|764
1655278500000|2022-06-15 07:35:00|206016.4|205866.4|205945.3|205795.3|206016.4|205866.4|205813.3|205663.3|803
1655278800000|2022-06-15 07:40:00|205944.7|205794.7|206018.4|205868.4|206022.9|205872.9|205899.3|205749.3|776
1655279100000|2022-06-15 07:45:00|206018.3|205868.3|206469.4|206319.4|206521.7|206371.7|206015|205865|902
1655279400000|2022-06-15 07:50:00|206470.4|206320.4|206167.9|206017.9|206496.7|206346.7|206157.5|206007.5|821
1655279700000|2022-06-15 07:55:00|206169.2|206019.2|206169.7|206019.7|206210.2|206060.2|206118.4|205968.4|680
1655280000000|2022-06-15 08:00:00|206170.5|206020.5|206264.2|206114.2|206293.7|206143.7|206080.7|205930.7|757
1655280300000|2022-06-15 08:05:00|206264.6|206114.6|206097.4|205947.4|206264.6|206114.6|206010.7|205907.5|813
1655280600000|2022-06-15 08:10:00|206096.3|205946.3|206077.6|205927.6|206109.3|205959.3|206052.5|205902.5|689
1655280900000|2022-06-15 08:15:00|206076.4|205926.4|206065.4|205915.4|206151.3|206001.3|206011.4|205909.6|748
1655281200000|2022-06-15 08:20:00|206065.8|205915.8|205957.4|205807.4|206073.5|205923.5|205953.8|205803.8|796
1655281500000|2022-06-15 08:25:00|205957.9|205807.9|205917.1|205767.1|205982.7|205860|205904.7|205754.7|686
1655281800000|2022-06-15 08:30:00|205917|205767|205907.5|205757.5|205952.5|205810.9|205855.6|205748.4|676
1655282100000|2022-06-15 08:35:00|205908.7|205758.7|205832.5|205682.5|205951.5|205820|205820.7|205670.7|714
1655282400000|2022-06-15 08:40:00|205832.3|205682.3|205693.2|205543.2|205841.5|205691.5|205680.9|205530.9|762
1655282700000|2022-06-15 08:45:00|205694.5|205544.5|205688.2|205538.2|205825.3|205675.3|205634.6|205484.6|840
1655283000000|2022-06-15 08:50:00|205687.1|205537.1|205591.4|205441.4|205769.7|205619.7|205590.5|205440.5|724
1655283300000|2022-06-15 08:55:00|205590.4|205440.4|205597.9|205447.9|205613.6|205463.6|205540.2|205390.2|668
1655283600000|2022-06-15 09:00:00|205597.1|205447.1|205803.4|205653.4|205820|205670|205594.1|205444.1|739
1655283900000|2022-06-15 09:05:00|205804|205654|205666.7|205516.7|205804|205654|205622.1|205472.1|622
1655284200000|2022-06-15 09:10:00|205667.4|205517.4|205631.2|205481.2|205686.1|205536.1|205619.7|205469.7|649
1655284500000|2022-06-15 09:15:00|205616.7|205466.7|205632.2|205482.2|205640.2|205490.2|205541.7|205391.7|710
1655284800000|2022-06-15 09:20:00|205632|205482|205583.3|205433.3|205659.7|205509.7|205582.2|205432.2|598
1655285100000|2022-06-15 09:25:00|205579.2|205429.2|205514.9|205364.9|205590.3|205440.3|205481.1|205352.2|661
1655285400000|2022-06-15 09:30:00|205513.4|205363.4|205556.6|205406.6|205579.6|205429.6|205478.3|205355.2|644
1655285700000|2022-06-15 09:35:00|205556.9|205406.9|205675|205525|205701.4|205551.4|205543.6|205393.6|660
1655286000000|2022-06-15 09:40:00|205674.9|205524.9|205491.3|205341.3|205680.7|205530.7|205430.2|205280.2|749
1655286300000|2022-06-15 09:45:00|205491.2|205341.2|205516.8|205366.8|205581.5|205431.5|205434.9|205284.9|659
1655286600000|2022-06-15 09:50:00|205517.5|205367.5|205594.4|205444.4|205597.3|205447.3|205470.4|205320.4|576
1655286900000|2022-06-15 09:55:00|205594.3|205444.3|205540.5|205390.5|205655.9|205505.9|205536.5|205386.5|586
1655287200000|2022-06-15 10:00:00|205540.8|205390.8|205715.4|205565.4|205717.9|205567.9|205540.5|205390.5|660
1655287500000|2022-06-15 10:05:00|205715.5|205565.5|205877.8|205727.8|205917.7|205767.7|205715.2|205565.2|698
1655287800000|2022-06-15 10:10:00|205871.2|205721.2|205823|205673|205887.2|205737.2|205771.5|205621.5|666
1655288100000|2022-06-15 10:15:00|205822.8|205672.8|205769.6|205619.6|205879.3|205729.3|205760.3|205610.3|624
1655288400000|2022-06-15 10:20:00|205769.3|205619.3|205781.8|205631.8|205791.7|205684.7|205695.5|205545.5|603
1655288700000|2022-06-15 10:25:00|205780.9|205630.9|205744|205594|205875|205725|205724.7|205574.7|627
1655289000000|2022-06-15 10:30:00|205743.9|205593.9|205853.3|205703.3|205854|205704|205699.3|205549.3|645
1655289300000|2022-06-15 10:35:00|205857.1|205707.1|205762.1|205612.1|205894.5|205744.5|205679.9|205529.9|782
1655289600000|2022-06-15 10:40:00|205756.9|205606.9|205889.1|205739.1|205889.1|205739.1|205729.3|205579.3|627
1655289900000|2022-06-15 10:45:00|205889.7|205739.7|205976.3|205826.3|205976.3|205826.3|205832.6|205682.6|674
1655290200000|2022-06-15 10:50:00|205958.4|205808.4|205805.7|205655.7|205968|205818|205768.2|205618.2|713
1655290500000|2022-06-15 10:55:00|205807.4|205657.4|205816.5|205666.5|205867.8|205717.8|205785.6|205635.6|615
1655290800000|2022-06-15 11:00:00|205820.1|205670.1|205809|205659|205872.6|205722.6|205794.8|205644.8|666
1655291100000|2022-06-15 11:05:00|205811.6|205661.6|205806.5|205656.5|205828.8|205678.8|205778.3|205628.3|652
1655291400000|2022-06-15 11:10:00|205811.5|205661.5|205693.8|205543.8|205813.1|205663.1|205670.2|205520.2|634
1655291700000|2022-06-15 11:15:00|205694.8|205544.8|205546.9|205396.9|205694.8|205544.8|205524.9|205374.9|690
1655292000000|2022-06-15 11:20:00|205550.4|205400.4|205463.5|205313.5|205595.6|205445.6|205458.2|205308.2|687
1655292300000|2022-06-15 11:25:00|205464.5|205314.5|205414|205264|205513.6|205363.6|205409.4|205259.4|641
1655292600000|2022-06-15 11:30:00|205415.7|205265.7|205474.6|205324.6|205476.2|205331.3|205347.4|205245.4|727
1655292900000|2022-06-15 11:35:00|205475|205325|205541.9|205391.9|205543.4|205420|205356.9|205253.7|727
1655293200000|2022-06-15 11:40:00|205540.9|205390.9|205488.7|205338.7|205553.3|205451.4|205382.1|205279.1|675
1655293500000|2022-06-15 11:45:00|205491.9|205341.9|205448|205298|205494.3|205361.6|205347.4|205215.5|719
1655293800000|2022-06-15 11:50:00|205448.3|205298.3|205376.6|205226.6|205448.3|205312.5|205315.8|205209.7|689
1655294100000|2022-06-15 11:55:00|205377.1|205227.1|205373.4|205223.4|205418|205305.2|205316.2|205218.3|583
1655294400000|2022-06-15 12:00:00|205370.2|205220.2|205513.3|205363.3|205561.8|205450.7|205291.7|205179.2|833
1655294700000|2022-06-15 12:05:00|205512.8|205362.8|205773.7|205623.7|205783.7|205633.7|205423.8|205309.6|823
1655295000000|2022-06-15 12:10:00|205773.2|205623.2|205953.8|205803.8|206011.2|205861.2|205647.3|205497.3|1062
1655295300000|2022-06-15 12:15:00|205954.2|205804.2|205895.2|205745.2|206151.6|206001.6|205707.3|205583.4|1036
1655295600000|2022-06-15 12:20:00|205868.9|205818.9|206020.5|205870.5|206086.6|205940.6|205868.9|205762.7|927
1655295900000|2022-06-15 12:25:00|206020.7|205870.7|206154.8|206004.8|206197|206047|205942.3|205792.3|843
1655296200000|2022-06-15 12:30:00|206140.7|205990.7|205704.9|205554.9|206183.6|205990.7|205659.1|205553.4|1046
1655296500000|2022-06-15 12:35:00|205702.2|205552.2|205845.3|205695.3|205878.8|205728.8|205630.7|205480.7|929
1655296800000|2022-06-15 12:40:00|205843.5|205693.5|205734.5|205584.5|205904.9|205759.2|205667|205517|969
1655297100000|2022-06-15 12:45:00|205731.5|205581.5|205915.2|205765.2|205954|205804|205651.3|205524.5|924
1655297400000|2022-06-15 12:50:00|205915.3|205765.3|206114.4|205964.4|206119.9|206017.8|205884.9|205765|846
1655297700000|2022-06-15 12:55:00|206113.5|205963.5|206105.1|205955.1|206243.8|206130.7|205989.5|205864.6|993
1655298000000|2022-06-15 13:00:00|206105.5|205955.5|206393.6|206243.6|206399.9|206249.9|205985.7|205889.3|891
1655298300000|2022-06-15 13:05:00|206392.8|206242.8|206448.9|206298.9|206453.3|206316.1|206323.8|206202.1|831
1655298600000|2022-06-15 13:10:00|206449.1|206299.1|206361.7|206211.7|206473.7|206380.7|206259.1|206109.1|862
1655298900000|2022-06-15 13:15:00|206362.5|206212.5|206214.9|206064.9|206419.1|206315.7|206183.7|206064.9|837
1655299200000|2022-06-15 13:20:00|206218.9|206068.9|206498.8|206348.8|206528.8|206408.3|206179.5|206068.9|799
1655299500000|2022-06-15 13:25:00|206500.7|206350.7|206528.2|206378.2|206784.2|206639.5|206386.8|206256.8|872
1655299800000|2022-06-15 13:30:00|206478.3|206428.3|206511.3|206461.3|206567.3|206469.1|206432.5|206304.7|882
1655300100000|2022-06-15 13:35:00|206508.4|206458.4|206449|206399|206612.1|206512.3|206334.4|206232.2|998
1655300400000|2022-06-15 13:40:00|206507.4|206357.4|206402.2|206252.2|206524.2|206422.6|206387.2|206237.2|968
1655300700000|2022-06-15 13:45:00|206402.7|206252.7|206631.6|206481.6|206644.7|206527.4|206306|206204.9|945
1655301000000|2022-06-15 13:50:00|206629.3|206479.3|206521.8|206471.8|206660.5|206546.2|206507.2|206371.2|952
1655301300000|2022-06-15 13:55:00|206521.4|206471.4|206579.9|206429.9|206596.6|206493.4|206392.3|206272.6|921
1655301600000|2022-06-15 14:00:00|206519.4|206469.4|206512.1|206462.1|206621.1|206476.8|206391.3|206289.7|970
1655301900000|2022-06-15 14:05:00|206558.3|206408.3|206643.8|206493.8|206648|206551.9|206394|206296.8|966
1655302200000|2022-06-15 14:10:00|206624.7|206474.7|206647.6|206497.6|206659|206565.4|206481.3|206382|859
1655302500000|2022-06-15 14:15:00|206599|206549|206700.7|206550.7|206728.5|206618.8|206481.1|206377.6|950
1655302800000|2022-06-15 14:20:00|206699.6|206549.6|206781.4|206631.4|206781.7|206681|206556.2|206444.3|881
1655303100000|2022-06-15 14:25:00|206779.7|206629.7|206609.5|206459.5|206836.1|206733.4|206562.9|206416.1|890
1655303400000|2022-06-15 14:30:00|206603.8|206453.8|206624.4|206474.4|206651.9|206538.8|206485|206372.2|868
1655303700000|2022-06-15 14:35:00|206611.2|206461.2|206509|206359|206677.1|206576.6|206450.4|206352.7|880
1655304000000|2022-06-15 14:40:00|206508.6|206358.6|206504|206354|206620|206513.7|206345.2|206239.8|893
1655304300000|2022-06-15 14:45:00|206504.8|206354.8|206620.6|206470.6|206631.2|206518|206383.2|206279.1|888
1655304600000|2022-06-15 14:50:00|206620.9|206470.9|206772.1|206622.1|206782|206671.9|206591.6|206453.7|884
1655304900000|2022-06-15 14:55:00|206770.7|206620.7|206671.1|206621.1|206874.1|206736.7|206643.5|206496.2|964
1655305200000|2022-06-15 15:00:00|206670.7|206620.7|206794.6|206644.6|206813.2|206708.6|206659.4|206561.1|890
1655305500000|2022-06-15 15:05:00|206791.9|206641.9|206651.9|206601.9|206888.1|206738.1|206587.5|206485.9|800
1655305800000|2022-06-15 15:10:00|206651.6|206601.6|206725.7|206575.7|206727.8|206620.7|206546.2|206448|762
1655306100000|2022-06-15 15:15:00|206727.6|206577.6|206799.9|206649.9|206810.6|206678.6|206661|206562|807
1655306400000|2022-06-15 15:20:00|206798.2|206648.2|206854.6|206704.6|206908.1|206801.5|206737.4|206619.9|775
1655306700000|2022-06-15 15:25:00|206856|206706|206819.7|206669.7|206868.9|206766.3|206716.9|206615.8|824
1655307000000|2022-06-15 15:30:00|206820|206670|206853.5|206703.5|206965.3|206862.6|206786.7|206670|875
1655307300000|2022-06-15 15:35:00|206853|206703|206783.7|206633.7|206860.1|206757.7|206730|206628.2|709
1655307600000|2022-06-15 15:40:00|206782.8|206632.8|206851.9|206701.9|206857.1|206749.4|206651.1|206537.1|832
1655307900000|2022-06-15 15:45:00|206857.2|206707.2|206773.7|206623.7|206870.6|206769.2|206683.2|206584.5|825
1655308200000|2022-06-15 15:50:00|206772.8|206622.8|206722.8|206672.8|206802.8|206703.6|206662.8|206560.3|747
1655308500000|2022-06-15 15:55:00|206776|206626|206735|206585|206784.8|206685.2|206601.3|206503.5|789
1655308800000|2022-06-15 16:00:00|206734.7|206584.7|206761.1|206611.1|206786.8|206675.3|206674|206566|764
1655309100000|2022-06-15 16:05:00|206758.4|206608.4|206758.1|206608.1|206899.8|206765.4|206684.4|206599.7|787
1655309400000|2022-06-15 16:10:00|206758.5|206608.5|206593.9|206443.9|206759.4|206653.2|206528.3|206431.7|666
1655309700000|2022-06-15 16:15:00|206592.8|206442.8|206655.1|206505.1|206682.9|206580.9|206514.4|206418.3|747
1655310000000|2022-06-15 16:20:00|206651.5|206501.5|206649.7|206499.7|206686.9|206564|206539.6|206389.6|723
1655310300000|2022-06-15 16:25:00|206650|206500|206630.8|206480.8|206737.7|206638.7|206579.7|206476.2|707
1655310600000|2022-06-15 16:30:00|206646.7|206496.7|206847.1|206697.1|206848.9|206714.8|206568.2|206463.8|669
1655310900000|2022-06-15 16:35:00|206846.9|206696.9|206861.7|206711.7|206942.2|206805.3|206796.3|206692.9|658
1655311200000|2022-06-15 16:40:00|206863.3|206713.3|206742.8|206692.8|206901.5|206795.9|206742.8|206640.2|580
1655311500000|2022-06-15 16:45:00|206797.1|206647.1|206742.6|206592.6|206835.5|206707.4|206619.5|206515|605
1655311800000|2022-06-15 16:50:00|206740.7|206590.7|206636.8|206586.8|206764.4|206662.2|206632.4|206534.8|646
1655312100000|2022-06-15 16:55:00|206638|206588|206746.1|206596.1|206798.9|206686.8|206633.7|206545.2|694
1655312400000|2022-06-15 17:00:00|206745|206595|206640.5|206490.5|206747|206639.9|206594|206458.6|637
1655312700000|2022-06-15 17:05:00|206640.3|206490.3|206643.7|206493.7|206692.5|206587.3|206585.3|206470.2|621
1655313000000|2022-06-15 17:10:00|206644|206494|206643.2|206493.2|206660.1|206547.1|206570.3|206459.6|611
1655313300000|2022-06-15 17:15:00|206644.9|206494.9|206721.6|206571.6|206755|206653.4|206592.4|206487.4|657
1655313600000|2022-06-15 17:20:00|206724.5|206574.5|206659.5|206509.5|206746.3|206638.4|206561.1|206450.4|641
1655313900000|2022-06-15 17:25:00|206658.1|206508.1|206535.4|206385.4|206702.8|206593.9|206500.4|206384.7|672
1655314200000|2022-06-15 17:30:00|206535|206385|206612.6|206462.6|206637.5|206498.4|206504.3|206383.2|633
1655314500000|2022-06-15 17:35:00|206616|206466|206602.9|206452.9|206641.8|206513.2|206531.5|206429.5|665
1655314800000|2022-06-15 17:40:00|206601.6|206451.6|206655.3|206505.3|206662.3|206516.8|206514.9|206412.4|614
1655315100000|2022-06-15 17:45:00|206654.6|206504.6|206597.3|206447.3|206752.2|206602.2|206548.2|206446.7|660
1655315400000|2022-06-15 17:50:00|206597.8|206447.8|206476|206326|206625|206511.5|206340.8|206190.8|729
1655315700000|2022-06-15 17:55:00|206483.1|206333.1|206422|206112|206520.9|206370.9|206302.7|206039.5|954
1655316000000|2022-06-15 18:00:00|206421.4|206111.4|206910.3|206760.3|206997.9|206847.9|205694.7|205480.2|1146
1655316300000|2022-06-15 18:05:00|206913.7|206763.7|206543|206393|207044.7|206894.7|206403.3|206253.3|1156
1655316600000|2022-06-15 18:10:00|206543.1|206393.1|206213.6|206063.6|206758.9|206608.9|206087.3|205937.3|1128
1655316900000|2022-06-15 18:15:00|206206.5|206056.5|205759.8|205609.8|206379|206229|205374.4|205224.4|1142
1655317200000|2022-06-15 18:20:00|205753.2|205603.2|205769.5|205619.5|205893|205743|205487.9|205337.9|1078
1655317500000|2022-06-15 18:25:00|205757|205607|206013.3|205863.3|206042.7|205892.7|205590.1|205440.1|1096
1655317800000|2022-06-15 18:30:00|206013.1|205863.1|206415.2|206265.2|206694.5|206544.5|205992.2|205842.2|1130
1655318100000|2022-06-15 18:35:00|206449|206299|204944.5|204794.5|206475.7|206325.7|204335|204185|910
1655318400000|2022-06-15 18:40:00|204947.5|204797.5|204515.8|204365.8|205021.3|204871.3|204372.6|204219.5|671
1655318700000|2022-06-15 18:45:00|204521.1|204371.1|204308.3|204158.3|204532.5|204382.5|204202.7|204052.7|1127
1655319000000|2022-06-15 18:50:00|204309.7|204159.7|204598.8|204448.8|204787.6|204637.6|204288.1|204138.1|1147
1655319300000|2022-06-15 18:55:00|204605.7|204455.7|204658.6|204508.6|204749.4|204599.4|204368.1|204218.1|1155
1655319600000|2022-06-15 19:00:00|204661|204511|204030.6|203880.6|204782|204632|204003.1|203853.1|1154
1655319900000|2022-06-15 19:05:00|204009.4|203859.4|203637.7|203487.7|204136.2|203986.2|203612|203462|1131
1655320200000|2022-06-15 19:10:00|203633.3|203483.3|203625.4|203475.4|203875.8|203725.8|203014.9|202864.9|1119
1655320500000|2022-06-15 19:15:00|203627|203477|203103.7|202953.7|203669.6|203519.6|203063.3|202913.3|1095
1655320800000|2022-06-15 19:20:00|203108.9|202958.9|202685.2|202535.2|203212.8|203062.8|202609.1|202459.1|1140
1655321100000|2022-06-15 19:25:00|202693.3|202543.3|202936.7|202786.7|202975.7|202825.7|202594.1|202444.1|1071
1655321400000|2022-06-15 19:30:00|202937.7|202787.7|202737.7|202587.7|203094.2|202944.2|202697.5|202547.5|1033
1655321700000|2022-06-15 19:35:00|202737.3|202587.3|203056|202906|203071.1|202921.1|202718.8|202568.8|1072
1655322000000|2022-06-15 19:40:00|203091.1|202941.1|203032.6|202882.6|203111.9|202961.9|202876.8|202726.8|1032
1655322300000|2022-06-15 19:45:00|203029.5|202879.5|202916.1|202766.1|203119.2|202969.2|202819.7|202669.7|1018
1655322600000|2022-06-15 19:50:00|202915.6|202765.6|202885.6|202735.6|203154.1|203004.1|202853|202703|871
1655322900000|2022-06-15 19:55:00|202887.9|202737.9|203028|202878|203067.3|202917.3|202810.9|202660.9|967
1655323200000|2022-06-15 20:00:00|203026.8|202876.8|202756.4|202606.4|203062.7|202912.7|202751.4|202601.4|751
1655323500000|2022-06-15 20:05:00|202758.2|202608.2|202583.2|202433.2|202778.1|202628.1|202573.5|202423.5|736
1655323800000|2022-06-15 20:10:00|202583.4|202433.4|202471|202321|202587.4|202437.4|202382.3|202232.3|1017
1655324100000|2022-06-15 20:15:00|202467.3|202317.3|202259.3|202109.3|202500.5|202326.1|202234.7|202084.7|722
1655324400000|2022-06-15 20:20:00|202259.8|202109.8|202493.1|202343.1|202514.8|202364.8|202257.2|202107.2|812
1655324700000|2022-06-15 20:25:00|202503.2|202353.2|202488.2|202338.2|202541.5|202391.5|202446.9|202296.9|696
1655325000000|2022-06-15 20:30:00|202475.8|202325.8|202569.5|202419.5|202704.9|202554.9|202457|202307|598
1655325300000|2022-06-15 20:35:00|202571.7|202421.7|202602.8|202452.8|202631.3|202481.3|202559.9|202409.9|432
1655325600000|2022-06-15 20:40:00|202605.9|202455.9|202603.1|202453.1|202609|202459|202558|202408|441
1655325900000|2022-06-15 20:45:00|202603|202453|202591.7|202441.7|202645.6|202495.6|202541|202391|417
1655326200000|2022-06-15 20:50:00|202590.5|202440.5|202567.8|202417.8|202599.7|202449.7|202498.4|202348.4|400
1655326500000|2022-06-15 20:55:00|202568.9|202418.9|202674.3|202524.3|202873.6|202569.8|202567.8|202342.3|485
1655326800000|2022-06-15 21:00:00|202676.5|202526.5|202674.4|202524.4|202740.4|202526.5|202649.2|202440.2|58
1655327100000|2022-06-15 21:05:00|202679.5|202529.5|202635.8|202485.8|202693.1|202543.1|202623.7|202473.7|70
1655327400000|2022-06-15 21:10:00|202620.3|202470.3|202643|202333|202844.5|202582.6|202582.6|202272.6|253
1655327700000|2022-06-15 21:15:00|202649.4|202339.4|202636.9|202326.9|202736.4|202426.4|202514.3|202275.5|472
1655328000000|2022-06-15 21:20:00|202596.4|202286.4|202658.5|202348.5|202703|202421|202539.2|202281.4|597
1655328300000|2022-06-15 21:25:00|202665.2|202355.2|202635.1|202325.1|202758.5|202448.5|202596|202286|445
1655328600000|2022-06-15 21:30:00|202633.2|202323.2|202748.9|202438.9|202780.8|202470.8|202581|202271|239
1655328900000|2022-06-15 21:35:00|202744.9|202434.9|202687|202377|202781.6|202471.6|202635.5|202325.5|224
1655329200000|2022-06-15 21:40:00|202705.9|202395.9|202755.2|202445.2|202755.6|202445.6|202584.1|202274.1|124
1655329500000|2022-06-15 21:45:00|202686|202376|202657.4|202347.4|202724.7|202414.7|202622.3|202312.3|137
1655329800000|2022-06-15 21:50:00|202656.6|202346.6|202647.6|202337.6|202674.8|202364.8|202631.2|202321.2|180
1655330100000|2022-06-15 21:55:00|202647.3|202337.3|202628|202318|202699.5|202413.9|202563.9|202297.1|199
1655330400000|2022-06-15 22:00:00|202642.4|202332.4|202652.2|202502.2|202870.4|202560.4|202561.9|202325|539
1655330700000|2022-06-15 22:05:00|202653.1|202503.1|202724.2|202574.2|202805.1|202647.3|202644.7|202427|428
1655331000000|2022-06-15 22:10:00|202724.6|202574.6|202639.1|202489.1|202736.2|202579.4|202592.1|202414.1|370
1655331300000|2022-06-15 22:15:00|202637|202487|202576.2|202426.2|202695.9|202513.7|202572.3|202354.6|360
1655331600000|2022-06-15 22:20:00|202575.9|202425.9|202559.5|202409.5|202636.5|202428.3|202536.2|202326.5|439
1655331900000|2022-06-15 22:25:00|202560.6|202410.6|202591.1|202441.1|202603.3|202453.3|202550|202400|319
1655332200000|2022-06-15 22:30:00|202591|202441|202651.4|202501.4|202726.5|202538.2|202587.2|202419.1|592
1655332500000|2022-06-15 22:35:00|202652.5|202502.5|202714.8|202564.8|202724.8|202574.8|202646.1|202496.1|372
1655332800000|2022-06-15 22:40:00|202709|202559|202751.6|202601.6|202769.5|202619.5|202695.9|202545.9|323
1655333100000|2022-06-15 22:45:00|202751.4|202601.4|202855|202705|202871.3|202721.3|202751.4|202601.4|423
1655333400000|2022-06-15 22:50:00|202860.7|202710.7|202843.4|202693.4|202863.4|202713.4|202816.3|202666.3|265
1655333700000|2022-06-15 22:55:00|202845.6|202695.6|202802.6|202652.6|202861.5|202711.5|202778|202628|372
1655334000000|2022-06-15 23:00:00|202803.5|202653.5|202860.7|202710.7|202860.9|202710.9|202793.5|202643.5|366
1655334300000|2022-06-15 23:05:00|202859.8|202709.8|202856.5|202706.5|202867.8|202717.8|202842|202692|236
1655334600000|2022-06-15 23:10:00|202856.2|202706.2|202822.4|202672.4|202863.1|202713.1|202766|202616|289
1655334900000|2022-06-15 23:15:00|202820.2|202670.2|202855.9|202705.9|202865.4|202715.4|202819.8|202669.8|298
1655335200000|2022-06-15 23:20:00|202856.3|202706.3|202859|202709|202860.9|202710.9|202824.4|202674.4|264
1655335500000|2022-06-15 23:25:00|202857.8|202707.8|202743.5|202593.5|202861|202711|202727.3|202577.3|430
1655335800000|2022-06-15 23:30:00|202744.7|202594.7|202659.3|202509.3|202790.5|202640.5|202655.1|202505.1|492
1655336100000|2022-06-15 23:35:00|202660.3|202510.3|202660.7|202510.7|202702.7|202552.7|202643.1|202493.1|433
1655336400000|2022-06-15 23:40:00|202658.1|202508.1|202570.6|202420.6|202703.3|202553.3|202555|202405|577
1655336700000|2022-06-15 23:45:00|202570.9|202420.9|202571.2|202421.2|202659.6|202509.6|202513.4|202363.4|651
1655337000000|2022-06-15 23:50:00|202564.6|202414.6|202295.9|202145.9|202568.5|202418.5|202270.2|202120.2|601
1655337300000|2022-06-15 23:55:00|202297.6|202147.6|202307.2|202157.2|202364.1|202214.1|202287.4|202137.4|436
1655337600000|2022-06-16 00:00:00|202311.6|202161.6|202270.9|202120.9|202358.8|202208.8|202261.3|202111.3|653
1655337900000|2022-06-16 00:05:00|202270.2|202120.2|202331.8|202181.8|202341.4|202191.4|202255.8|202105.8|723
1655338200000|2022-06-16 00:10:00|202323.8|202173.8|202292|202142|202379|202229|202274|202124|621
1655338500000|2022-06-16 00:15:00|202298.9|202148.9|202368.5|202218.5|202369.2|202219.2|202298.7|202148.7|487
1655338800000|2022-06-16 00:20:00|202367.9|202217.9|202363.6|202213.6|202450.9|202300.9|202339.8|202189.8|481
1655339100000|2022-06-16 00:25:00|202345.8|202195.8|202393.1|202243.1|202425.2|202275.2|202345.8|202195.8|453
1655339400000|2022-06-16 00:30:00|202384.2|202234.2|202369.7|202219.7|202420.7|202270.7|202363.7|202213.7|366
1655339700000|2022-06-16 00:35:00|202369.6|202219.6|202459.6|202309.6|202459.6|202309.6|202368.7|202218.7|441
1655340000000|2022-06-16 00:40:00|202448.6|202298.6|202382.6|202232.6|202504.3|202354.3|202371.5|202221.5|613
1655340300000|2022-06-16 00:45:00|202382.8|202232.8|202467.6|202317.6|202474.1|202324.1|202376.2|202226.2|417
1655340600000|2022-06-16 00:50:00|202461.8|202311.8|202348.9|202198.9|202470.9|202320.9|202344.7|202194.7|496
1655340900000|2022-06-16 00:55:00|202346.1|202196.1|202451.8|202301.8|202454|202304|202346.1|202196.1|545
1655341200000|2022-06-16 01:00:00|202448.9|202298.9|202421.8|202271.8|202508|202358|202414.6|202264.6|597
1655341500000|2022-06-16 01:05:00|202422.2|202272.2|202376.5|202226.5|202438.8|202288.8|202323.8|202173.8|588
1655341800000|2022-06-16 01:10:00|202377|202227|202316.1|202166.1|202394.2|202244.2|202296.6|202146.6|544
1655342100000|2022-06-16 01:15:00|202315.9|202165.9|202372.1|202222.1|202402.5|202252.5|202315.5|202165.5|508
1655342400000|2022-06-16 01:20:00|202373.8|202223.8|202442|202292|202469.6|202319.6|202370.6|202220.6|453
1655342700000|2022-06-16 01:25:00|202434.6|202284.6|202386.4|202236.4|202471.7|202321.7|202355.4|202205.4|447
1655343000000|2022-06-16 01:30:00|202385.6|202235.6|202474.8|202324.8|202513.8|202363.8|202337.5|202187.5|607
1655343300000|2022-06-16 01:35:00|202475.9|202325.9|202544.7|202394.7|202546.9|202396.9|202462.4|202312.4|490
1655343600000|2022-06-16 01:40:00|202542.2|202392.2|202866.2|202716.2|202867.7|202717.7|202538.4|202388.4|598
1655343900000|2022-06-16 01:45:00|202863.2|202713.2|202990.7|202840.7|203027.8|202877.8|202842.8|202692.8|618
1655344200000|2022-06-16 01:50:00|202990.1|202840.1|203023.9|202873.9|203027.4|202877.4|202899.1|202749.1|598
1655344500000|2022-06-16 01:55:00|203023.6|202873.6|203064.7|202914.7|203085.9|202935.9|203011.7|202861.7|705
1655344800000|2022-06-16 02:00:00|203065.9|202915.9|202928.1|202778.1|203066.2|202916.2|202897.2|202747.2|524
1655345100000|2022-06-16 02:05:00|202929.6|202779.6|202957.3|202807.3|202964|202814|202876.7|202726.7|565
1655345400000|2022-06-16 02:10:00|202956.6|202806.6|202873.4|202723.4|202970.5|202820.5|202861.1|202711.1|444
1655345700000|2022-06-16 02:15:00|202874.8|202724.8|202812.3|202662.3|202876.5|202726.5|202738.3|202588.3|561
1655346000000|2022-06-16 02:20:00|202812|202662|202830.1|202680.1|202861|202711|202709.6|202559.6|605
1655346300000|2022-06-16 02:25:00|202832.6|202682.6|202883.1|202733.1|202912.1|202762.1|202819.1|202669.1|509
1655346600000|2022-06-16 02:30:00|202881.3|202731.3|202787.7|202637.7|202882.3|202732.3|202772.9|202622.9|600
1655346900000|2022-06-16 02:35:00|202788.7|202638.7|202769.2|202619.2|202809.8|202659.8|202732.3|202582.3|557
1655347200000|2022-06-16 02:40:00|202768.8|202618.8|202622.3|202472.3|202768.8|202618.8|202599.8|202449.8|488
1655347500000|2022-06-16 02:45:00|202622.5|202472.5|202640.5|202490.5|202649.5|202499.5|202586.6|202436.6|481
1655347800000|2022-06-16 02:50:00|202639.6|202489.6|202664|202514|202675.7|202525.7|202622.3|202472.3|567
1655348100000|2022-06-16 02:55:00|202665.9|202515.9|202672.3|202522.3|202679.5|202529.5|202649.2|202499.2|540
1655348400000|2022-06-16 03:00:00|202672.2|202522.2|202615.4|202465.4|202674.8|202524.8|202613.9|202463.9|439
1655348700000|2022-06-16 03:05:00|202626.1|202476.1|202575.1|202425.1|202631|202481|202572.8|202422.8|354
1655349000000|2022-06-16 03:10:00|202575.3|202425.3|202540.7|202390.7|202600.5|202450.5|202493.9|202343.9|326
1655349300000|2022-06-16 03:15:00|202541|202391|202577.4|202427.4|202597.2|202447.2|202499.7|202349.7|353
1655349600000|2022-06-16 03:20:00|202572.9|202422.9|202534.7|202384.7|202584.7|202434.7|202533|202383|384
1655349900000|2022-06-16 03:25:00|202536.5|202386.5|202564.4|202414.4|202564.4|202414.4|202519.6|202369.6|345
1655350200000|2022-06-16 03:30:00|202564.8|202414.8|202624.7|202474.7|202634.4|202484.4|202563.6|202413.6|412
1655350500000|2022-06-16 03:35:00|202625.2|202475.2|202715.7|202565.7|202722.6|202572.6|202622.3|202472.3|319
1655350800000|2022-06-16 03:40:00|202715.2|202565.2|202748.3|202598.3|202806.6|202656.6|202713.5|202563.5|343
1655351100000|2022-06-16 03:45:00|202749.7|202599.7|202714.7|202564.7|202767.6|202617.6|202656.1|202506.1|489
1655351400000|2022-06-16 03:50:00|202717.6|202567.6|202751.8|202601.8|202761.1|202611.1|202698.3|202548.3|403
1655351700000|2022-06-16 03:55:00|202745.2|202595.2|202709.5|202559.5|202765.7|202615.7|202707.7|202557.7|400
1655352000000|2022-06-16 04:00:00|202709.2|202559.2|202745.5|202595.5|202755.2|202605.2|202658.7|202508.7|310
1655352300000|2022-06-16 04:05:00|202746.3|202596.3|202753.8|202603.8|202765.2|202615.2|202722.2|202572.2|273
1655352600000|2022-06-16 04:10:00|202759.2|202609.2|202786.6|202636.6|202849.9|202699.9|202746|202596|393
1655352900000|2022-06-16 04:15:00|202787.8|202637.8|202864.4|202714.4|202866.7|202716.7|202777.5|202627.5|458
1655353200000|2022-06-16 04:20:00|202864.1|202714.1|202911.2|202761.2|202921.4|202771.4|202819.3|202669.3|390
1655353500000|2022-06-16 04:25:00|202910.4|202760.4|202821|202671|202917.7|202767.7|202798|202648|439
1655353800000|2022-06-16 04:30:00|202816.1|202666.1|202707|202557|202818.6|202668.6|202703.2|202553.2|541
1655354100000|2022-06-16 04:35:00|202708.6|202558.6|202723.3|202573.3|202735|202585|202695.6|202545.6|350
1655354400000|2022-06-16 04:40:00|202724.6|202574.6|202869|202719|202875.5|202725.5|202719.8|202569.8|338
1655354700000|2022-06-16 04:45:00|202867.9|202717.9|202908.6|202758.6|202924.8|202774.8|202851.8|202701.8|290
1655355000000|2022-06-16 04:50:00|202908.7|202758.7|202965.1|202815.1|202986.1|202836.1|202908.6|202758.6|368
1655355300000|2022-06-16 04:55:00|202965.6|202815.6|202984.4|202834.4|202993.8|202843.8|202932.3|202782.3|315
1655355600000|2022-06-16 05:00:00|202983.5|202833.5|203048.5|202898.5|203128.4|202978.4|202969.4|202819.4|474
1655355900000|2022-06-16 05:05:00|203050.3|202900.3|203082.1|202932.1|203092.5|202942.5|203038.2|202888.2|430
1655356200000|2022-06-16 05:10:00|203082.8|202932.8|203185.9|203035.9|203208.1|203058.1|203071|202921|498
1655356500000|2022-06-16 05:15:00|203185.6|203035.6|203059.2|202909.2|203194.6|203044.6|203048.4|202898.4|485
1655356800000|2022-06-16 05:20:00|203058.6|202908.6|203040.6|202890.6|203061.8|202931|202981|202859.5|367
1655357100000|2022-06-16 05:25:00|203040.8|202890.8|202973.9|202823.9|203065.2|202915.2|202963.2|202813.2|431
1655357400000|2022-06-16 05:30:00|202973|202823|203092|202942|203093.7|202943.7|202950.9|202800.9|376
1655357700000|2022-06-16 05:35:00|203092.4|202942.4|203206.2|203056.2|203221.7|203071.7|203089.3|202939.3|535
1655358000000|2022-06-16 05:40:00|203204.2|203054.2|203216.1|203066.1|203218.1|203068.1|203172.8|203022.8|460
1655358300000|2022-06-16 05:45:00|203215.6|203065.6|203188.9|203038.9|203304.3|203154.3|203183.7|203033.7|590
1655358600000|2022-06-16 05:50:00|203187.8|203037.8|203312.8|203162.8|203347|203197|203184.8|203034.8|522
1655358900000|2022-06-16 05:55:00|203312.7|203162.7|203347.7|203197.7|203350.5|203200.5|203295.7|203145.7|510
1655359200000|2022-06-16 06:00:00|203349.2|203199.2|203258.4|203108.4|203349.4|203199.4|203096.6|202946.6|715
1655359500000|2022-06-16 06:05:00|203258.1|203108.1|203301.9|203151.9|203314.7|203164.7|203235.7|203085.7|696
1655359800000|2022-06-16 06:10:00|203304.1|203154.1|203341.1|203191.1|203344.6|203194.6|203259.8|203109.8|736
1655360100000|2022-06-16 06:15:00|203344.9|203194.9|203346.7|203196.7|203392.4|203242.4|203257.5|203125.9|600
1655360400000|2022-06-16 06:20:00|203343.7|203193.7|203353.1|203203.1|203399.8|203249.8|203313.8|203163.8|661
1655360700000|2022-06-16 06:25:00|203353.8|203203.8|203344.9|203194.9|203368.2|203218.2|203313.8|203163.8|604
1655361000000|2022-06-16 06:30:00|203345.3|203195.3|203594|203444|203594|203444|203335.1|203185.1|727
1655361300000|2022-06-16 06:35:00|203591|203441|203743.7|203593.7|203774.8|203624.8|203590.5|203440.5|744
1655361600000|2022-06-16 06:40:00|203743.6|203593.6|203820.8|203670.8|203945.3|203795.3|203730|203580|846
1655361900000|2022-06-16 06:45:00|203820.6|203670.6|203702|203552|203820.6|203670.6|203680.6|203530.6|621
1655362200000|2022-06-16 06:50:00|203705.7|203555.7|203775.1|203625.1|203804.5|203654.5|203702.2|203552.2|722
1655362500000|2022-06-16 06:55:00|203775.6|203625.6|203826.3|203676.3|203859|203709|203734.8|203584.8|743
1655362800000|2022-06-16 07:00:00|203846.8|203696.8|204018.5|203868.5|204056.2|203906.2|203846.5|203696.5|838
1655363100000|2022-06-16 07:05:00|204016.3|203866.3|204120.1|203970.1|204153.8|204003.8|203982.6|203832.6|851
1655363400000|2022-06-16 07:10:00|204099|203949|204282.7|204132.7|204355.9|204205.9|204085.7|203935.7|836
1655363700000|2022-06-16 07:15:00|204281.9|204131.9|204390.3|204240.3|204558|204408|204281.9|204131.9|812
1655364000000|2022-06-16 07:20:00|204389.3|204239.3|204683.1|204533.1|204691.5|204541.5|204356.1|204206.1|857
1655364300000|2022-06-16 07:25:00|204688.3|204538.3|204751.5|204601.5|204855.2|204705.2|204651.2|204501.2|947
1655364600000|2022-06-16 07:30:00|204755.7|204605.7|205034.7|204884.7|205068.9|204918.9|204692.6|204542.6|1056
1655364900000|2022-06-16 07:35:00|205036.2|204886.2|205269.5|205119.5|205286.7|205136.7|204936.6|204786.6|1052
1655365200000|2022-06-16 07:40:00|205270.7|205120.7|205435.7|205285.7|205484.4|205334.4|205192.9|205042.9|1003
1655365500000|2022-06-16 07:45:00|205435.4|205285.4|205106.1|204956.1|205439.4|205289.4|205103.6|204953.6|850
1655365800000|2022-06-16 07:50:00|205106.7|204956.7|204897.8|204747.8|205190.5|205040.5|204894.9|204744.9|916
1655366100000|2022-06-16 07:55:00|204898.1|204748.1|204715.5|204565.5|204921.2|204771.2|204697.8|204547.8|927
1655366400000|2022-06-16 08:00:00|204717|204567|204624.2|204474.2|204797.6|204647.6|204610.9|204460.9|1024
1655366700000|2022-06-16 08:05:00|204624.8|204474.8|204601.6|204451.6|204742.1|204592.1|204531.8|204381.8|927
1655367000000|2022-06-16 08:10:00|204601.2|204451.2|204699.1|204549.1|204719.8|204569.8|204597.3|204447.3|934
1655367300000|2022-06-16 08:15:00|204698.1|204548.1|204575.5|204425.5|204811|204661|204572.2|204422.2|943
1655367600000|2022-06-16 08:20:00|204577.6|204427.6|204849.5|204699.5|204868.6|204718.6|204520.4|204370.4|967
1655367900000|2022-06-16 08:25:00|204842.5|204692.5|204948.4|204798.4|204991.7|204841.7|204691|204541|1035
1655368200000|2022-06-16 08:30:00|204950.7|204800.7|205189.7|205039.7|205194.9|205044.9|204873.6|204723.6|1032
1655368500000|2022-06-16 08:35:00|205185.8|205035.8|205035.1|204885.1|205220.2|205070.2|205018.8|204868.8|743
1655368800000|2022-06-16 08:40:00|205012.4|204862.4|204859.1|204709.1|205059|204909|204859.1|204709.1|707
1655369100000|2022-06-16 08:45:00|204858.9|204708.9|204618.2|204468.2|204861.9|204711.9|204614.8|204464.8|694
1655369400000|2022-06-16 08:50:00|204609|204459|204726.3|204576.3|204820.2|204670.2|204605.7|204455.7|826
1655369700000|2022-06-16 08:55:00|204725.7|204575.7|204758|204608|204768.4|204618.4|204625.7|204475.7|887
1655370000000|2022-06-16 09:00:00|204765.5|204615.5|204877.2|204727.2|204897.5|204747.5|204700.1|204550.1|950
1655370300000|2022-06-16 09:05:00|204876.7|204726.7|204999.3|204849.3|205034.9|204884.9|204873.4|204723.4|772
1655370600000|2022-06-16 09:10:00|204998.6|204848.6|204802|204652|205012.1|204862.1|204780.9|204630.9|782
1655370900000|2022-06-16 09:15:00|204804|204654|205133|204983|205166.9|205016.9|204780.4|204630.4|789
1655371200000|2022-06-16 09:20:00|205133.1|204983.1|205104.2|204954.2|205244.7|205094.7|205082.9|204932.9|821
1655371500000|2022-06-16 09:25:00|205105|204955|205396.7|205246.7|205401.5|205251.5|205079.5|204929.5|801
1655371800000|2022-06-16 09:30:00|205395.6|205245.6|205534.7|205384.7|205557.4|205407.4|205284.3|205134.3|833
1655372100000|2022-06-16 09:35:00|205532.4|205382.4|205797.3|205647.3|205804.9|205654.9|205529.1|205379.1|752
1655372400000|2022-06-16 09:40:00|205796.1|205646.1|205692.8|205542.8|205843.3|205693.3|205613.6|205463.6|772
1655372700000|2022-06-16 09:45:00|205690.7|205540.7|205487.3|205337.3|205692.2|205542.2|205480.6|205330.6|778
1655373000000|2022-06-16 09:50:00|205492.8|205342.8|205205.6|205055.6|205497.1|205347.1|205195.1|205045.1|732
1655373300000|2022-06-16 09:55:00|205193.1|205043.1|205175.5|205025.5|205277.2|205127.2|205099.6|204949.6|691
1655373600000|2022-06-16 10:00:00|205175.7|205025.7|205441.1|205291.1|205459.8|205309.8|205161.2|205011.2|857
1655373900000|2022-06-16 10:05:00|205440.1|205290.1|205262.5|205112.5|205500.7|205350.7|205118.8|204968.8|827
1655374200000|2022-06-16 10:10:00|205260.1|205110.1|205393.5|205243.5|205410.7|205260.7|205233.5|205083.5|728
1655374500000|2022-06-16 10:15:00|205396.4|205246.4|205331.2|205181.2|205401|205251|205230.2|205124.9|702
1655374800000|2022-06-16 10:20:00|205333.8|205183.8|205606.7|205456.7|205610.7|205460.7|205283.2|205133.2|744
1655375100000|2022-06-16 10:25:00|205608.7|205458.7|205719.2|205569.2|205757.1|205607.1|205535|205385|770
1655375400000|2022-06-16 10:30:00|205709.1|205559.1|205754.9|205604.9|205759.8|205609.8|205564.2|205414.2|708
1655375700000|2022-06-16 10:35:00|205753.4|205603.4|205909.6|205759.6|205970.8|205820.8|205718.2|205568.2|755
1655376000000|2022-06-16 10:40:00|205910.3|205760.3|205857.3|205707.3|205965.5|205815.5|205850.5|205700.5|682
1655376300000|2022-06-16 10:45:00|205863.9|205713.9|205841.3|205691.3|205914.6|205764.6|205746.7|205596.7|774
1655376600000|2022-06-16 10:50:00|205838.9|205688.9|205752.3|205602.3|205947.3|205797.3|205736.4|205586.4|834
1655376900000|2022-06-16 10:55:00|205753.7|205603.7|205645.5|205495.5|205801.9|205651.9|205499.9|205349.9|871
1655377200000|2022-06-16 11:00:00|205659.3|205509.3|205617.5|205467.5|205783.3|205633.3|205540|205390|983
1655377500000|2022-06-16 11:05:00|205618.6|205468.6|205459.3|205309.3|205637|205487|205421.9|205271.9|846
1655377800000|2022-06-16 11:10:00|205458.9|205308.9|205768.5|205618.5|205775.4|205625.4|205440.4|205290.4|845
1655378100000|2022-06-16 11:15:00|205772.9|205622.9|205618.2|205468.2|205819.6|205669.6|205584|205434|882
1655378400000|2022-06-16 11:20:00|205618.4|205468.4|205493.3|205343.3|205631|205481|205429|205279|802
1655378700000|2022-06-16 11:25:00|205490.9|205340.9|205475.2|205325.2|205537|205387|205252.2|205102.2|984
1655379000000|2022-06-16 11:30:00|205463.1|205313.1|205359.6|205209.6|205548|205398|205329.4|205179.4|919
1655379300000|2022-06-16 11:35:00|205364.9|205214.9|205456.1|205306.1|205463.6|205313.6|205249.2|205099.2|994
1655379600000|2022-06-16 11:40:00|205461.4|205311.4|205487.4|205337.4|205488.8|205338.8|205296.4|205146.4|867
1655379900000|2022-06-16 11:45:00|205486.6|205336.6|205644.1|205494.1|205705.1|205555.1|205485.2|205335.2|782
1655380200000|2022-06-16 11:50:00|205644|205494|206063.4|205913.4|206063.4|205913.4|205607.3|205457.3|901
1655380500000|2022-06-16 11:55:00|206065.1|205915.1|206195.2|206045.2|206322.6|206172.6|206063.2|205913.2|824
1655380800000|2022-06-16 12:00:00|206160.6|206010.6|205995.4|205845.4|206161.6|206011.6|205886|205736|949
1655381100000|2022-06-16 12:05:00|205995|205845|206120|205970|206127.6|205977.6|205955.8|205805.8|877
1655381400000|2022-06-16 12:10:00|206120.6|205970.6|206048|205898|206149.9|205999.9|206012.1|205862.1|961
1655381700000|2022-06-16 12:15:00|206047|205897|206253.9|206103.9|206262.7|206112.7|205983.5|205833.5|900
1655382000000|2022-06-16 12:20:00|206261.5|206111.5|206204.9|206054.9|206330.2|206180.2|206132.1|205982.1|921
1655382300000|2022-06-16 12:25:00|206204.8|206054.8|206338.1|206188.1|206359.4|206209.4|206132.3|205982.3|839
1655382600000|2022-06-16 12:30:00|206336.2|206186.2|205656.1|205506.1|206340.1|206190.1|205647.7|205497.7|1018
1655382900000|2022-06-16 12:35:00|205645.7|205495.7|205508.8|205358.8|205875.3|205725.3|205506.6|205356.6|1064
1655383200000|2022-06-16 12:40:00|205508.4|205358.4|205463.1|205313.1|205681.4|205531.4|205400|205250|943
1655383500000|2022-06-16 12:45:00|205457.8|205307.8|205561.9|205411.9|205686.7|205536.7|205457.8|205307.8|945
1655383800000|2022-06-16 12:50:00|205566.4|205416.4|205588.3|205438.3|205617.9|205467.9|205492.2|205345.4|914
1655384100000|2022-06-16 12:55:00|205577.9|205427.9|205912.4|205762.4|205919.5|205769.5|205564.9|205414.9|888
1655384400000|2022-06-16 13:00:00|205917.2|205767.2|205742.2|205592.2|206059.6|205909.6|205733.8|205583.8|926
1655384700000|2022-06-16 13:05:00|205740.2|205590.2|205641.6|205491.6|205833.1|205683.1|205605.8|205455.8|984
1655385000000|2022-06-16 13:10:00|205647.5|205497.5|205706.8|205556.8|205735.4|205585.4|205508.2|205358.2|979
1655385300000|2022-06-16 13:15:00|205708.1|205558.1|205735.9|205585.9|205944.1|205805.3|205708.1|205558.1|920
1655385600000|2022-06-16 13:20:00|205736|205586|206033|205883|206034|205884|205732.7|205582.7|855
1655385900000|2022-06-16 13:25:00|206033.2|205883.2|205860.9|205710.9|206043.8|205893.8|205769.6|205619.6|853
1655386200000|2022-06-16 13:30:00|205862.5|205712.5|205895.3|205745.3|205903.1|205753.1|205497|205347|1064
1655386500000|2022-06-16 13:35:00|205893.5|205743.5|206023.3|205873.3|206065.4|205915.4|205844.4|205694.4|1081
1655386800000|2022-06-16 13:40:00|206023.4|205873.4|206240.7|206090.7|206245.5|206095.5|205974.5|205824.5|1007
1655387100000|2022-06-16 13:45:00|206242|206092|206150.5|206000.5|206264.4|206114.4|206074.6|205924.6|1050
1655387400000|2022-06-16 13:50:00|206146.6|205996.6|206346.4|206196.4|206358.6|206208.6|206146|205996|1030
1655387700000|2022-06-16 13:55:00|206347.2|206197.2|206530.1|206380.1|206554.1|206404.1|206339.3|206189.3|992
1655388000000|2022-06-16 14:00:00|206534.8|206384.8|206538.7|206388.7|206635.2|206485.2|206351.6|206201.6|1049
1655388300000|2022-06-16 14:05:00|206536.8|206386.8|206759.4|206609.4|206819.1|206669.1|206501.2|206351.2|1031
1655388600000|2022-06-16 14:10:00|206761|206611|207040.8|206890.8|207094.6|206944.6|206728|206578|1087
1655388900000|2022-06-16 14:15:00|207042.6|206892.6|206995.1|206845.1|207070.2|206920.2|206817.7|206667.7|1010
1655389200000|2022-06-16 14:20:00|207005.5|206855.5|206801.9|206651.9|207023.1|206873.1|206746.8|206596.8|951
1655389500000|2022-06-16 14:25:00|206811.8|206661.8|206754.8|206604.8|206813.2|206663.2|206678.6|206567.6|930
1655389800000|2022-06-16 14:30:00|206754|206604|206918.6|206768.6|206929.5|206779.5|206752.7|206602.7|983
1655390100000|2022-06-16 14:35:00|206919.1|206769.1|206950.2|206800.2|207007.7|206887.5|206894.2|206757.4|1007
1655390400000|2022-06-16 14:40:00|206950|206800|207019.9|206869.9|207031.6|206925|206847.3|206751.5|1019
1655390700000|2022-06-16 14:45:00|207020.4|206870.4|207061.4|206911.4|207090|206977.6|206987.9|206869.6|986
1655391000000|2022-06-16 14:50:00|207063.8|206913.8|206867|206717|207066|206956.6|206804.1|206702.1|981
1655391300000|2022-06-16 14:55:00|206864.4|206714.4|206888.6|206738.6|206939.6|206830.4|206738.7|206603.4|1068
1655391600000|2022-06-16 15:00:00|206887.2|206737.2|206851.7|206701.7|206917.6|206813.1|206756.8|206649.3|1001
1655391900000|2022-06-16 15:05:00|206853.8|206703.8|206698.9|206548.9|206874.2|206761.3|206687.6|206537.6|922
1655392200000|2022-06-16 15:10:00|206698.8|206548.8|206576.4|206426.4|206726.1|206576.1|206479.4|206329.4|1002
1655392500000|2022-06-16 15:15:00|206574.7|206424.7|206573.7|206423.7|206653.2|206503.2|206551.1|206401.1|1025
1655392800000|2022-06-16 15:20:00|206576.3|206426.3|206621.2|206471.2|206642.7|206492.7|206522.7|206372.7|969
1655393100000|2022-06-16 15:25:00|206618.8|206468.8|206341.8|206191.8|206630.9|206480.9|206307.1|206157.8|914
1655393400000|2022-06-16 15:30:00|206339.2|206189.2|206216.6|206066.6|206493.4|206343.4|206205.5|206055.5|968
1655393700000|2022-06-16 15:35:00|206219.6|206069.6|206202.1|206052.1|206245.8|206095.8|206143.9|205993.9|971
1655394000000|2022-06-16 15:40:00|206197|206047|206313|206163|206360.1|206210.1|206154.2|206043.8|966
1655394300000|2022-06-16 15:45:00|206313.1|206163.1|206050.8|205900.8|206397.4|206247.4|206043.5|205893.5|966
1655394600000|2022-06-16 15:50:00|206051|205901|205702|205552|206053.4|205903.4|205691.4|205541.4|987
1655394900000|2022-06-16 15:55:00|205701.1|205551.1|205522.2|205372.2|205739|205590.9|205506.3|205356.3|1030
1655395200000|2022-06-16 16:00:00|205524|205374|205423.5|205273.5|205552|205402|205267.6|205117.6|1004
1655395500000|2022-06-16 16:05:00|205421.1|205271.1|205550.9|205400.9|205662.7|205512.7|205333.1|205229.4|952
1655395800000|2022-06-16 16:10:00|205550.8|205400.8|205653.3|205503.3|205693|205543|205488.2|205338.2|869
1655396100000|2022-06-16 16:15:00|205650.5|205500.5|205525.9|205375.9|205714.5|205594.8|205494.1|205367.9|830
1655396400000|2022-06-16 16:20:00|205527.5|205377.5|205533.3|205383.3|205611.4|205496.4|205399.2|205295.8|870
1655396700000|2022-06-16 16:25:00|205535.9|205385.9|205062.9|204912.9|205541.6|205391.6|205060.1|204910.1|983
1655397000000|2022-06-16 16:30:00|205065.5|204915.5|205065.7|204915.7|205213.4|205063.4|205048.1|204898.1|971
1655397300000|2022-06-16 16:35:00|205071|204921|205018.1|204868.1|205093.1|204978.4|204936.7|204793.6|930
1655397600000|2022-06-16 16:40:00|205005.3|204855.3|204505.8|204355.8|205022.3|204872.3|204438.8|204288.8|921
1655397900000|2022-06-16 16:45:00|204506.3|204356.3|204434.2|204284.2|204544|204394|204113.5|203963.5|1038
1655398200000|2022-06-16 16:50:00|204435.3|204285.3|204163.9|204013.9|204583.1|204469.6|204158.2|204008.2|973
1655398500000|2022-06-16 16:55:00|204168.7|204018.7|204371.3|204221.3|204476|204326|204153.2|204003.2|1008
1655398800000|2022-06-16 17:00:00|204362.2|204212.2|204481|204331|204507|204375.3|204331.9|204186.3|917
1655399100000|2022-06-16 17:05:00|204480.3|204330.3|204221.4|204071.4|204533.8|204383.8|204186.5|204036.5|900
1655399400000|2022-06-16 17:10:00|204221|204071|204286.9|204136.9|204375.8|204225.8|204213.2|204063.2|856
1655399700000|2022-06-16 17:15:00|204289.4|204139.4|204251.7|204101.7|204330.2|204180.2|204209.3|204059.3|930
1655400000000|2022-06-16 17:20:00|204250.8|204100.8|204102.2|203952.2|204264.2|204114.2|204058.2|203908.2|851
1655400300000|2022-06-16 17:25:00|204102.1|203952.1|203517.4|203367.4|204133.5|203983.5|203449|203299|1011
1655400600000|2022-06-16 17:30:00|203516.4|203366.4|203637.1|203487.1|203668.9|203518.9|203283.7|203133.7|1009
1655400900000|2022-06-16 17:35:00|203637.3|203487.3|203692.7|203542.7|203981.5|203831.5|203620.4|203470.4|925
1655401200000|2022-06-16 17:40:00|203698.6|203548.6|203630.3|203480.3|203808.1|203658.1|203548.6|203398.6|909
1655401500000|2022-06-16 17:45:00|203609.8|203459.8|203554.9|203404.9|203647.7|203497.7|203473.7|203323.7|869
1655401800000|2022-06-16 17:50:00|203546.4|203396.4|203511.4|203361.4|203685.2|203535.2|203489.7|203339.7|860
1655402100000|2022-06-16 17:55:00|203509.2|203359.2|203742.8|203592.8|203784.3|203634.3|203437.2|203287.2|851
1655402400000|2022-06-16 18:00:00|203744.5|203594.5|203871.4|203721.4|203876.5|203726.5|203670.8|203520.8|898
1655402700000|2022-06-16 18:05:00|203871.9|203721.9|203999|203849|204030|203880|203745.6|203595.6|890
1655403000000|2022-06-16 18:10:00|204000.3|203850.3|204103.5|203953.5|204122.9|203972.9|203921.4|203771.4|851
1655403300000|2022-06-16 18:15:00|204104.2|203954.2|203974.2|203824.2|204145.7|203995.7|203945.3|203795.3|872
1655403600000|2022-06-16 18:20:00|203974.6|203824.6|204111.2|203961.2|204132.5|203982.5|203920.7|203770.7|832
1655403900000|2022-06-16 18:25:00|204111.1|203961.1|204251.7|204101.7|204269.4|204126.9|204038.7|203888.7|713
1655404200000|2022-06-16 18:30:00|204262.2|204112.2|204112.5|203962.5|204286.5|204136.5|204111.9|203961.9|818
1655404500000|2022-06-16 18:35:00|204113.3|203963.3|204113.5|203963.5|204197.9|204047.9|204092.3|203942.3|737
1655404800000|2022-06-16 18:40:00|204114.2|203964.2|204098.5|203948.5|204213.1|204063.1|204012.3|203862.3|876
1655405100000|2022-06-16 18:45:00|204110|203960|204247.4|204097.4|204261.5|204111.5|203974.2|203824.2|814
1655405400000|2022-06-16 18:50:00|204247.5|204097.5|204359.2|204209.2|204495.4|204345.4|204186.2|204036.2|811
1655405700000|2022-06-16 18:55:00|204361.5|204211.5|204328.2|204178.2|204394.4|204292.4|204268.3|204118.3|826
1655406000000|2022-06-16 19:00:00|204329|204179|204016.7|203866.7|204329|204179|203978.6|203828.6|950
1655406300000|2022-06-16 19:05:00|204016.9|203866.9|204097.3|203947.3|204123.5|203973.5|204013.4|203863.4|891
1655406600000|2022-06-16 19:10:00|204109.8|203959.8|204075.9|203925.9|204109.8|203959.8|203891.6|203741.6|871
1655406900000|2022-06-16 19:15:00|204075.7|203925.7|203966.7|203816.7|204108.3|203958.3|203910.7|203760.7|820
1655407200000|2022-06-16 19:20:00|203969.6|203819.6|203931.2|203781.2|203969.6|203819.6|203807.3|203657.3|872
1655407500000|2022-06-16 19:25:00|203934.1|203784.1|203787.2|203637.2|203974.7|203824.7|203743.1|203593.1|898
1655407800000|2022-06-16 19:30:00|203786.6|203636.6|203832|203682|203835.6|203733.1|203706.6|203556.6|822
1655408100000|2022-06-16 19:35:00|203834|203684|203792.2|203642.2|203897.4|203766.3|203769.4|203619.4|834
1655408400000|2022-06-16 19:40:00|203791.3|203641.3|204093|203943|204099.5|203949.5|203736|203586|823
1655408700000|2022-06-16 19:45:00|204093.2|203943.2|204202.4|204052.4|204244.5|204094.5|204050|203900|900
1655409000000|2022-06-16 19:50:00|204198.4|204048.4|204271.4|204121.4|204277.7|204165.8|204100.9|203950.9|885
1655409300000|2022-06-16 19:55:00|204268.4|204118.4|204228.4|204078.4|204293.9|204143.9|204112.6|203962.6|922
1655409600000|2022-06-16 20:00:00|204225|204075|204276.7|204126.7|204323|204173|204126.8|203976.8|892
1655409900000|2022-06-16 20:05:00|204276.5|204126.5|204336.5|204186.5|204355.5|204205.5|204247.9|204097.9|709
1655410200000|2022-06-16 20:10:00|204335.7|204185.7|204507.2|204357.2|204528.5|204378.5|204335|204185|730
1655410500000|2022-06-16 20:15:00|204507.8|204357.8|204515.3|204365.3|204543.2|204428.3|204436.5|204286.5|678
1655410800000|2022-06-16 20:20:00|204522.5|204372.5|204496.4|204346.4|204560.5|204410.5|204482.9|204332.9|443
1655411100000|2022-06-16 20:25:00|204496.3|204346.3|204359.7|204209.7|204538.1|204388.1|204358.6|204208.6|475
1655411400000|2022-06-16 20:30:00|204362.4|204212.4|204413.8|204263.8|204415.6|204265.6|204330.7|204180.7|486
1655411700000|2022-06-16 20:35:00|204413.9|204263.9|204351.4|204201.4|204427.6|204277.6|204335.1|204185.1|564
1655412000000|2022-06-16 20:40:00|204354.8|204204.8|204241.1|204091.1|204377|204227|204240.1|204090.1|487
1655412300000|2022-06-16 20:45:00|204239.5|204089.5|204259|204109|204327.6|204177.6|204213.6|204063.6|577
1655412600000|2022-06-16 20:50:00|204261.1|204111.1|204188.3|204038.3|204287.2|204137.2|204177.6|204027.6|523
1655412900000|2022-06-16 20:55:00|204192.3|204042.3|204146.5|203996.5|204228.6|204078.6|204130.2|203904.6|410
1655413200000|2022-06-16 21:00:00|204156.8|204006.8|204251|204101|204371.3|204101|204156.8|203968.4|94
1655413500000|2022-06-16 21:05:00|204237.6|204087.6|204190.9|204040.9|204322|204087.6|204140.5|203990.5|69
1655413800000|2022-06-16 21:10:00|204222.4|204072.4|204161.2|204011.2|204252.3|204082.8|204140.7|203905.2|172
1655414100000|2022-06-16 21:15:00|204164.9|204014.9|204133.1|203983.1|204211|204023|204120.5|203894.4|135
1655414400000|2022-06-16 21:20:00|204200.8|203938.2|204156.3|204006.3|204230|204021.9|204125.4|203885.3|109
1655414700000|2022-06-16 21:25:00|204125.8|203975.8|204157.6|204007.6|204210.9|204020.6|204124.8|203885.6|103
1655415000000|2022-06-16 21:30:00|204167.1|204017.1|204192.1|204042.1|204257.1|204047.3|204152.3|203948.4|173
1655415300000|2022-06-16 21:35:00|204186.3|204036.3|204188.4|204038.4|204247.9|204057.8|204146.6|203937.9|116
1655415600000|2022-06-16 21:40:00|204178.6|204028.6|204169.5|204019.5|204240.9|204054.1|204138.3|203936.3|124
1655415900000|2022-06-16 21:45:00|204152|204002|204164.1|204014.1|204235.9|204055.9|204136.9|203923.1|149
1655416200000|2022-06-16 21:50:00|204212.3|203941.5|204210.2|203945.7|204213.8|204056.5|204144.3|203941.5|137
1655416500000|2022-06-16 21:55:00|204241.5|203931.5|204182.4|204032.4|204244.7|204054.9|204149.1|203930.1|154
1655416800000|2022-06-16 22:00:00|204173.8|204023.8|204184.4|204034.4|204243.5|204045.6|204153.6|203954.1|130
1655417100000|2022-06-16 22:05:00|204181.6|204031.6|204219.2|204069.2|204262|204076.5|204125.7|203878.2|363
1655417400000|2022-06-16 22:10:00|204191|204041|204282.7|204132.7|204510|204229.3|204191|203982.6|556
1655417700000|2022-06-16 22:15:00|204264.5|204114.5|204367.9|204217.9|204564.4|204320|204264.5|204073.6|448
1655418000000|2022-06-16 22:20:00|204364.6|204214.6|204338.8|204188.8|204554.6|204245.2|204307|204111.2|391
1655418300000|2022-06-16 22:25:00|204298.2|204148.2|204364.8|204214.8|204477.4|204216.6|204298.2|204057.5|440
1655418600000|2022-06-16 22:30:00|204365.8|204215.8|204443.2|204293.2|204451.9|204301.9|204358.2|204208.2|452
1655418900000|2022-06-16 22:35:00|204443.9|204293.9|204439.5|204289.5|204511.6|204361.6|204411|204261|416
1655419200000|2022-06-16 22:40:00|204445|204295|204423.1|204273.1|204451.4|204301.4|204405.4|204255.4|416
1655419500000|2022-06-16 22:45:00|204424.1|204274.1|204462.9|204312.9|204476.6|204326.6|204405.5|204255.5|363
1655419800000|2022-06-16 22:50:00|204463.1|204313.1|204418.2|204268.2|204537.5|204327.5|204397.2|204214.5|407
1655420100000|2022-06-16 22:55:00|204414.3|204264.3|204473.8|204323.8|204497.7|204347.7|204394.8|204244.8|235
1655420400000|2022-06-16 23:00:00|204478|204328|204401.9|204251.9|204499.8|204349.8|204397.4|204247.4|411
1655420700000|2022-06-16 23:05:00|204399.4|204249.4|204335.3|204185.3|204408.7|204258.7|204330.2|204180.2|402
1655421000000|2022-06-16 23:10:00|204334.7|204184.7|204371.7|204221.7|204388.5|204238.5|204317.6|204167.6|301
1655421300000|2022-06-16 23:15:00|204370|204220|204373.7|204223.7|204405.5|204255.5|204310|204160|360
1655421600000|2022-06-16 23:20:00|204373.1|204223.1|204407.9|204257.9|204468.1|204318.1|204371.7|204221.7|367
1655421900000|2022-06-16 23:25:00|204406.1|204256.1|204340.6|204190.6|204416.1|204266.1|204318|204168|315
1655422200000|2022-06-16 23:30:00|204340.8|204190.8|204246.8|204096.8|204347|204197|204245.3|204095.3|424
1655422500000|2022-06-16 23:35:00|204241|204091|204255.1|204105.1|204277.3|204127.3|204229.5|204079.5|423
1655422800000|2022-06-16 23:40:00|204252.7|204102.7|204257.3|204107.3|204282|204132|204241.1|204091.1|442
1655423100000|2022-06-16 23:45:00|204259.4|204109.4|204101.9|203951.9|204274.9|204124.9|204088.4|203938.4|462
1655423400000|2022-06-16 23:50:00|204102.5|203952.5|204138.2|203988.2|204151.4|204001.4|204080.1|203930.1|508
1655423700000|2022-06-16 23:55:00|204136.7|203986.7|204160.2|204010.2|204189.9|204039.9|204116.9|203966.9|434
1655424000000|2022-06-17 00:00:00|204183.1|204033.1|204252.8|204102.8|204353|204203|204116.4|203966.4|664
1655424300000|2022-06-17 00:05:00|204253.5|204103.5|204309.4|204159.4|204314.6|204164.6|204172.7|204022.7|701
1655424600000|2022-06-17 00:10:00|204309.6|204159.6|204258.5|204108.5|204310.8|204160.8|204245.2|204095.2|780
1655424900000|2022-06-17 00:15:00|204257.4|204107.4|204185.7|204035.7|204263.4|204113.4|204139.3|203989.3|641
1655425200000|2022-06-17 00:20:00|204205.4|204055.4|204190.8|204040.8|204271.2|204121.2|204181|204031|632
1655425500000|2022-06-17 00:25:00|204200.4|204050.4|204297.2|204147.2|204297.8|204147.8|204190.9|204040.9|570
1655425800000|2022-06-17 00:30:00|204292.8|204142.8|204448.7|204298.7|204448.7|204298.7|204292.8|204142.8|796
1655426100000|2022-06-17 00:35:00|204450.1|204300.1|204613.7|204463.7|204657.9|204507.9|204426.5|204276.5|760
1655426400000|2022-06-17 00:40:00|204614.2|204464.2|204578.3|204428.3|204646.9|204496.9|204521.4|204371.4|647
1655426700000|2022-06-17 00:45:00|204576.4|204426.4|204598.3|204448.3|204599.1|204449.1|204522|204372|633
1655427000000|2022-06-17 00:50:00|204596|204446|204602.2|204452.2|204635|204485|204562.2|204412.2|636
1655427300000|2022-06-17 00:55:00|204605.7|204455.7|204581.9|204431.9|204651|204501|204571.2|204421.2|805
1655427600000|2022-06-17 01:00:00|204590.1|204440.1|204591.4|204441.4|204617|204467|204528.9|204378.9|820
1655427900000|2022-06-17 01:05:00|204594.3|204444.3|204483.1|204333.1|204595.7|204445.7|204430.6|204280.6|671
1655428200000|2022-06-17 01:10:00|204482.6|204332.6|204511.6|204361.6|204566.9|204416.9|204465.8|204315.8|771
1655428500000|2022-06-17 01:15:00|204513|204363|204426.8|204276.8|204521.9|204371.9|204391.3|204241.3|636
1655428800000|2022-06-17 01:20:00|204427.1|204277.1|204352.2|204202.2|204427.8|204277.8|204278.5|204128.5|666
1655429100000|2022-06-17 01:25:00|204352.1|204202.1|204397.7|204247.7|204497.1|204347.1|204339.3|204189.3|659
1655429400000|2022-06-17 01:30:00|204398.3|204248.3|204282.6|204132.6|204453.1|204303.1|204256.7|204106.7|711
1655429700000|2022-06-17 01:35:00|204285.9|204135.9|204331.9|204181.9|204415.2|204265.2|204236.5|204086.5|672
1655430000000|2022-06-17 01:40:00|204331.8|204181.8|204273.9|204123.9|204338.4|204188.4|204263.8|204113.8|474
1655430300000|2022-06-17 01:45:00|204276.3|204126.3|204385.6|204235.6|204395.1|204245.1|204258.8|204108.8|574
1655430600000|2022-06-17 01:50:00|204385.2|204235.2|204288.9|204138.9|204428.2|204278.2|204277.5|204127.5|601
1655430900000|2022-06-17 01:55:00|204289.4|204139.4|204271.9|204121.9|204305|204155|204194.5|204044.5|613
1655431200000|2022-06-17 02:00:00|204269.8|204119.8|204316.2|204166.2|204390.1|204240.1|204263.4|204113.4|596
1655431500000|2022-06-17 02:05:00|204325.7|204175.7|204468.1|204318.1|204472.8|204322.8|204325.7|204175.7|607
1655431800000|2022-06-17 02:10:00|204469.7|204319.7|204345.5|204195.5|204471.4|204321.4|204344.6|204194.6|540
1655432100000|2022-06-17 02:15:00|204344|204194|204388.3|204238.3|204423.4|204273.4|204341|204191|487
1655432400000|2022-06-17 02:20:00|204391.2|204241.2|204395.4|204245.4|204401.2|204251.2|204340.6|204190.6|556
1655432700000|2022-06-17 02:25:00|204396.2|204246.2|204362|204212|204401.4|204251.4|204347.1|204197.1|565
1655433000000|2022-06-17 02:30:00|204364.8|204214.8|204318.2|204168.2|204364.8|204214.8|204260.7|204110.7|560
1655433300000|2022-06-17 02:35:00|204317.5|204167.5|204422.3|204272.3|204424.2|204274.2|204317.2|204167.2|522
1655433600000|2022-06-17 02:40:00|204423.4|204273.4|204142.4|203992.4|204583.1|204433.1|204092.8|203930|808
1655433900000|2022-06-17 02:45:00|204141|203991|204309.6|204159.6|204372.7|204222.7|204135.5|203956|847
1655434200000|2022-06-17 02:50:00|204309.2|204159.2|204387|204237|204397|204247|204276.4|204126.4|578
1655434500000|2022-06-17 02:55:00|204387.1|204237.1|204556.2|204406.2|204627.5|204477.5|204357.3|204207.3|887
1655434800000|2022-06-17 03:00:00|204559.3|204409.3|204641.5|204491.5|204684.2|204534.2|204518.8|204347|642
1655435100000|2022-06-17 03:05:00|204638.1|204488.1|204614.6|204464.6|204678.8|204528.8|204580.3|204430.3|632
1655435400000|2022-06-17 03:10:00|204617.5|204467.5|204415.2|204265.2|204620.2|204470.2|204404.9|204254.9|538
1655435700000|2022-06-17 03:15:00|204414.2|204264.2|204464|204314|204464.8|204314.8|204364.8|204214.8|582
1655436000000|2022-06-17 03:20:00|204465.9|204315.9|204511.2|204361.2|204556.1|204406.1|204445.9|204295.9|500
1655436300000|2022-06-17 03:25:00|204512.7|204362.7|204547|204397|204553.2|204403.2|204447.4|204297.4|445
1655436600000|2022-06-17 03:30:00|204549.2|204399.2|204594.9|204444.9|204614.1|204464.1|204453.2|204303.2|596
1655436900000|2022-06-17 03:35:00|204594.3|204444.3|204481|204331|204594.3|204444.3|204457.7|204307.7|589
1655437200000|2022-06-17 03:40:00|204479.6|204329.6|204497.2|204347.2|204523|204373|204469.5|204319.5|458
1655437500000|2022-06-17 03:45:00|204499.2|204349.2|204664.8|204514.8|204667.6|204517.6|204490.8|204340.8|562
1655437800000|2022-06-17 03:50:00|204664.3|204514.3|204623|204473|204664.3|204514.3|204582|204432|607
1655438100000|2022-06-17 03:55:00|204623.3|204473.3|204642|204492|204653|204503|204579.8|204429.8|654
1655438400000|2022-06-17 04:00:00|204639.9|204489.9|204572.6|204422.6|204642.8|204492.8|204542.5|204392.5|472
1655438700000|2022-06-17 04:05:00|204572.4|204422.4|204487.7|204337.7|204574|204424|204429.4|204279.4|477
1655439000000|2022-06-17 04:10:00|204487.1|204337.1|204434.6|204284.6|204500.8|204350.8|204397.3|204247.3|465
1655439300000|2022-06-17 04:15:00|204435.1|204285.1|204246.4|204096.4|204443.5|204293.5|204235|204085|566
1655439600000|2022-06-17 04:20:00|204257.4|204107.4|204335.7|204185.7|204402.7|204252.7|204230|204080|621
1655439900000|2022-06-17 04:25:00|204338.9|204188.9|204342.5|204192.5|204416.3|204266.3|204317.8|204167.8|536
1655440200000|2022-06-17 04:30:00|204341.7|204191.7|204386.2|204236.2|204386.2|204236.2|204334.1|204184.1|491
1655440500000|2022-06-17 04:35:00|204386.1|204236.1|204389.2|204239.2|204405.5|204255.5|204380.2|204230.2|293
1655440800000|2022-06-17 04:40:00|204389.5|204239.5|204374.6|204224.6|204412.5|204262.5|204354.9|204204.9|430
1655441100000|2022-06-17 04:45:00|204374.5|204224.5|204362|204212|204389|204239|204342.9|204192.9|367
1655441400000|2022-06-17 04:50:00|204362.6|204212.6|204286.8|204136.8|204366.7|204216.7|204282.6|204132.6|451
1655441700000|2022-06-17 04:55:00|204283.7|204133.7|204342|204192|204344.5|204194.5|204266.2|204116.2|453
1655442000000|2022-06-17 05:00:00|204341.5|204191.5|204340|204190|204367.5|204217.5|204290.4|204140.4|489
1655442300000|2022-06-17 05:05:00|204336.4|204186.4|204367.4|204217.4|204367.4|204217.4|204285.7|204135.7|431
1655442600000|2022-06-17 05:10:00|204367.1|204217.1|204335.7|204185.7|204367.1|204217.1|204284.9|204134.9|418
1655442900000|2022-06-17 05:15:00|204341|204191|204325.1|204175.1|204353.8|204203.8|204298.7|204148.7|417
1655443200000|2022-06-17 05:20:00|204325|204175|204257|204107|204325|204175|204251.6|204101.6|428
1655443500000|2022-06-17 05:25:00|204256.5|204106.5|204345.8|204195.8|204363.5|204213.5|204248.7|204098.7|418
1655443800000|2022-06-17 05:30:00|204353.6|204203.6|204365.6|204215.6|204382.9|204232.9|204342.5|204192.5|430
1655444100000|2022-06-17 05:35:00|204365.9|204215.9|204310.7|204160.7|204371.5|204221.5|204271|204121|398
1655444400000|2022-06-17 05:40:00|204308.7|204158.7|204350.1|204200.1|204364.5|204214.5|204252|204102|406
1655444700000|2022-06-17 05:45:00|204358.2|204208.2|204461.5|204311.5|204498.7|204348.7|204358.2|204208.2|484
1655445000000|2022-06-17 05:50:00|204462.9|204312.9|204514.9|204364.9|204520.7|204370.7|204458|204308|395
1655445300000|2022-06-17 05:55:00|204516.3|204366.3|204640.8|204490.8|204640.8|204490.8|204500.7|204350.7|496
1655445600000|2022-06-17 06:00:00|204645.9|204495.9|204838.9|204688.9|204849.8|204699.8|204639.9|204489.9|737
1655445900000|2022-06-17 06:05:00|204838.8|204688.8|204852.2|204702.2|204888.3|204738.3|204794.2|204644.2|695
1655446200000|2022-06-17 06:10:00|204847.8|204697.8|204890.4|204740.4|204899.3|204749.3|204815|204665|767
1655446500000|2022-06-17 06:15:00|204894.4|204744.4|204885.5|204735.5|204915.2|204765.2|204829.6|204679.6|649
1655446800000|2022-06-17 06:20:00|204882.6|204732.6|204843.9|204693.9|204909.5|204759.5|204809.5|204659.5|632
1655447100000|2022-06-17 06:25:00|204839.6|204689.6|204813.5|204663.5|204855.6|204705.6|204805.8|204655.8|588
1655447400000|2022-06-17 06:30:00|204813.4|204663.4|204889.2|204739.2|204932.1|204782.1|204803.8|204653.8|707
1655447700000|2022-06-17 06:35:00|204890.7|204740.7|204881.5|204731.5|204951.9|204801.9|204878|204728|749
1655448000000|2022-06-17 06:40:00|204881.4|204731.4|204903.9|204753.9|204942.4|204792.4|204876.3|204726.3|722
1655448300000|2022-06-17 06:45:00|204907.8|204757.8|204933.2|204783.2|204937|204787|204823.2|204673.2|738
1655448600000|2022-06-17 06:50:00|204931.6|204781.6|205063.8|204913.8|205069|204919|204922.7|204772.7|785
1655448900000|2022-06-17 06:55:00|205064.6|204914.6|205092.1|204942.1|205120.9|204970.9|205040.5|204890.5|733
1655449200000|2022-06-17 07:00:00|205093.5|204943.5|205121.9|204971.9|205138.5|204988.5|205010.7|204860.7|951
1655449500000|2022-06-17 07:05:00|205123.8|204973.8|205040.7|204890.7|205128.7|204978.7|205025.2|204875.2|871
1655449800000|2022-06-17 07:10:00|205041.6|204891.6|204957.2|204807.2|205061.3|204911.3|204952.3|204802.3|965
1655450100000|2022-06-17 07:15:00|204956.6|204806.6|204829.2|204679.2|204998.5|204848.5|204792.2|204642.2|882
1655450400000|2022-06-17 07:20:00|204829.3|204679.3|204433.2|204283.2|204946.2|204796.2|204416.6|204266.6|908
1655450700000|2022-06-17 07:25:00|204433.7|204283.7|204307.9|204157.9|204515.1|204365.1|204304.9|204154.9|886
1655451000000|2022-06-17 07:30:00|204307.2|204157.2|204410.7|204260.7|204478.3|204328.3|204295.6|204145.6|849
1655451300000|2022-06-17 07:35:00|204410.4|204260.4|204442.9|204292.9|204525.4|204375.4|204374.6|204224.6|863
1655451600000|2022-06-17 07:40:00|204445|204295|204427.5|204277.5|204624.9|204474.9|204409.1|204259.1|876
1655451900000|2022-06-17 07:45:00|204425.4|204275.4|204309.3|204159.3|204426.2|204276.2|204259.8|204109.8|853
1655452200000|2022-06-17 07:50:00|204311.6|204161.6|204432.1|204282.1|204457.6|204307.6|204307|204157|734
1655452500000|2022-06-17 07:55:00|204434.7|204284.7|204295.8|204145.8|204451.5|204301.5|204262.1|204112.1|715
1655452800000|2022-06-17 08:00:00|204294.2|204144.2|204428.3|204278.3|204452.7|204302.7|204290.3|204140.3|791
1655453100000|2022-06-17 08:05:00|204427.8|204277.8|204271.8|204121.8|204429.6|204279.6|204250.1|204100.1|775
1655453400000|2022-06-17 08:10:00|204275.3|204125.3|204187.8|204037.8|204382.2|204232.2|204181|204031|672
1655453700000|2022-06-17 08:15:00|204186|204036|204213.4|204063.4|204291|204141|204174.7|204024.7|637
1655454000000|2022-06-17 08:20:00|204214.3|204064.3|204003.6|203853.6|204216.3|204066.3|204003.6|203853.6|730
1655454300000|2022-06-17 08:25:00|204008.2|203858.2|203979.9|203829.9|204105.6|203955.6|203976.7|203826.7|710
1655454600000|2022-06-17 08:30:00|203980.2|203830.2|203809.2|203659.2|203985|203835|203780.4|203630.4|761
1655454900000|2022-06-17 08:35:00|203809|203659|203782.8|203632.8|203877.7|203727.7|203756.4|203606.4|783
1655455200000|2022-06-17 08:40:00|203786.4|203636.4|203516.8|203366.8|203795.1|203645.1|203464.4|203314.4|825
1655455500000|2022-06-17 08:45:00|203533.4|203383.4|203414.5|203264.5|203558.1|203408.1|203340.4|203190.4|850
1655455800000|2022-06-17 08:50:00|203413.9|203263.9|203608.2|203458.2|203611.5|203461.5|203413.9|203263.9|767
1655456100000|2022-06-17 08:55:00|203630.2|203480.2|203506.9|203356.9|203687|203537|203366.1|203216.1|813
1655456400000|2022-06-17 09:00:00|203507.1|203357.1|203315.4|203165.4|203567.9|203417.9|203299.1|203149.1|751
1655456700000|2022-06-17 09:05:00|203303|203153|203179.5|203029.5|203337.7|203187.7|203088.6|202938.6|772
1655457000000|2022-06-17 09:10:00|203179|203029|203190.4|203040.4|203224.2|203074.2|203093.4|202943.4|739
1655457300000|2022-06-17 09:15:00|203189.8|203039.8|203124.6|202974.6|203299.8|203149.8|203121.2|202971.2|752
1655457600000|2022-06-17 09:20:00|203123.4|202973.4|203341|203191|203361.7|203211.7|203076.6|202926.6|742
1655457900000|2022-06-17 09:25:00|203338.5|203188.5|203379.8|203229.8|203458.3|203308.3|203301.6|203151.6|792
1655458200000|2022-06-17 09:30:00|203379.6|203229.6|203508.8|203358.8|203547.5|203397.5|203376.7|203226.7|745
1655458500000|2022-06-17 09:35:00|203507.6|203357.6|203573.6|203423.6|203579.8|203429.8|203388.3|203238.3|796
1655458800000|2022-06-17 09:40:00|203572.6|203422.6|203801.4|203651.4|203831.2|203681.2|203570.3|203420.3|763
1655459100000|2022-06-17 09:45:00|203801.2|203651.2|203871|203721|203886.7|203736.7|203797.4|203647.4|793
1655459400000|2022-06-17 09:50:00|203870.3|203720.3|203541.5|203391.5|203871.7|203721.7|203528.4|203378.4|780
1655459700000|2022-06-17 09:55:00|203543.9|203393.9|203615.7|203465.7|203659.2|203509.2|203535.9|203385.9|700
1655460000000|2022-06-17 10:00:00|203617|203467|203504.8|203354.8|203652.8|203502.8|203496.3|203346.3|706
1655460300000|2022-06-17 10:05:00|203505.2|203355.2|203749.3|203599.3|203804.1|203654.1|203504|203354|724
1655460600000|2022-06-17 10:10:00|203745.3|203595.3|203860.4|203710.4|203860.4|203710.4|203739.1|203589.1|679
1655460900000|2022-06-17 10:15:00|203865.7|203715.7|203859.9|203709.9|203969.3|203819.3|203827.4|203677.4|744
1655461200000|2022-06-17 10:20:00|203860|203710|203792.7|203642.7|203874.8|203724.8|203777.9|203627.9|652
1655461500000|2022-06-17 10:25:00|203794.4|203644.4|203974.2|203824.2|204021|203871|203793.2|203643.2|693
1655461800000|2022-06-17 10:30:00|203971|203821|203925|203775|204042.9|203892.9|203865.9|203715.9|737
1655462100000|2022-06-17 10:35:00|203925.1|203775.1|203838|203688|203958.6|203808.6|203823.5|203673.5|638
1655462400000|2022-06-17 10:40:00|203837.8|203687.8|203807.4|203657.4|203846.8|203696.8|203791.6|203641.6|522
1655462700000|2022-06-17 10:45:00|203808.1|203658.1|203827.3|203677.3|203881.1|203731.1|203791|203641|651
1655463000000|2022-06-17 10:50:00|203826.5|203676.5|203782.6|203632.6|203827.1|203677.1|203745.5|203595.5|607
1655463300000|2022-06-17 10:55:00|203782.2|203632.2|203776.9|203626.9|203797.2|203647.2|203714.2|203564.2|709
1655463600000|2022-06-17 11:00:00|203776.6|203626.6|203858.1|203708.1|203859.9|203709.9|203707.8|203557.8|713
1655463900000|2022-06-17 11:05:00|203858.2|203708.2|203832.5|203682.5|203887.9|203737.9|203773.1|203623.1|725
1655464200000|2022-06-17 11:10:00|203832.8|203682.8|203955.6|203805.6|203965.6|203815.6|203828.9|203678.9|757
1655464500000|2022-06-17 11:15:00|203963.3|203813.3|204069.2|203919.2|204075.4|203925.4|203904.1|203754.1|768
1655464800000|2022-06-17 11:20:00|204068.6|203918.6|204188.2|204038.2|204260.9|204110.9|204015.6|203891.8|778
1655465100000|2022-06-17 11:25:00|204186.4|204036.4|204146.3|203996.3|204255|204105|204082|203972.4|752
1655465400000|2022-06-17 11:30:00|204144|203994|204179.6|204029.6|204220.9|204120.1|204069.9|203969.9|781
1655465700000|2022-06-17 11:35:00|204181.3|204031.3|204137.8|203987.8|204228.3|204102|204127.5|203977.5|731
1655466000000|2022-06-17 11:40:00|204139.1|203989.1|204127.6|203977.6|204143.5|204031.1|204070.6|203932.9|680
1655466300000|2022-06-17 11:45:00|204129.3|203979.3|204295|204145|204297.1|204147.1|204128.5|203978.5|678
1655466600000|2022-06-17 11:50:00|204295.3|204145.3|204385.4|204235.4|204397.6|204247.6|204225.8|204109.7|554
1655466900000|2022-06-17 11:55:00|204386.2|204236.2|204473.9|204323.9|204481.8|204331.8|204349.2|204199.2|634
1655467200000|2022-06-17 12:00:00|204474.6|204324.6|204351.9|204201.9|204592.1|204442.1|204309.6|204159.6|910
1655467500000|2022-06-17 12:05:00|204350.8|204200.8|204595.3|204445.3|204625.4|204475.4|204350.8|204200.8|886
1655467800000|2022-06-17 12:10:00|204589.9|204439.9|204593.3|204443.3|204612.2|204480.5|204454.6|204304.6|856
1655468100000|2022-06-17 12:15:00|204595.7|204445.7|204678.3|204528.3|204735|204585|204520.9|204370.9|940
1655468400000|2022-06-17 12:20:00|204659.8|204509.8|204742.5|204592.5|204841.9|204691.9|204582.9|204432.9|915
1655468700000|2022-06-17 12:25:00|204745.7|204595.7|204560.1|204410.1|204768.7|204618.7|204504|204354|771
1655469000000|2022-06-17 12:30:00|204561.6|204411.6|204424|204274|204563|204413|204344.8|204194.8|806
1655469300000|2022-06-17 12:35:00|204423.8|204273.8|204256.8|204106.8|204423.8|204273.8|204168.7|204018.7|897
1655469600000|2022-06-17 12:40:00|204257.9|204107.9|204436.1|204286.1|204439.5|204289.5|204225.7|204075.7|768
1655469900000|2022-06-17 12:45:00|204436.5|204286.5|204760.5|204610.5|204765.6|204615.6|204397.7|204247.7|874
1655470200000|2022-06-17 12:50:00|204761.3|204611.3|204761.6|204611.6|204809.9|204683.4|204678.2|204528.2|882
1655470500000|2022-06-17 12:55:00|204759.1|204609.1|205024.8|204874.8|205024.8|204902.9|204741.2|204591.2|947
1655470800000|2022-06-17 13:00:00|205026.3|204876.3|205204.1|205054.1|205235.5|205085.5|204976.4|204826.4|903
1655471100000|2022-06-17 13:05:00|205165.1|205015.1|205237.8|205087.8|205337.5|205187.5|205128.7|204978.7|884
1655471400000|2022-06-17 13:10:00|205235.5|205085.5|205275.3|205125.3|205341.7|205191.7|205179.4|205029.4|933
1655471700000|2022-06-17 13:15:00|205278.8|205128.8|205298.8|205148.8|205304.5|205154.5|205085.6|204935.6|892
1655472000000|2022-06-17 13:20:00|205300.5|205150.5|205463.8|205313.8|205573.1|205423.1|205284.9|205150.1|918
1655472300000|2022-06-17 13:25:00|205463.6|205313.6|205574.8|205424.8|205635.2|205485.2|205365.5|205215.5|928
1655472600000|2022-06-17 13:30:00|205568.4|205418.4|205456.1|205306.1|205576|205426|205242.8|205092.8|1099
1655472900000|2022-06-17 13:35:00|205457.9|205307.9|205296.6|205146.6|205468.9|205318.9|205240.7|205090.7|1043
1655473200000|2022-06-17 13:40:00|205298|205148|205378|205228|205423.9|205273.9|205006.7|204856.7|996
1655473500000|2022-06-17 13:45:00|205379.5|205229.5|205556.7|205406.7|205609.9|205459.9|205373.3|205223.3|956
1655473800000|2022-06-17 13:50:00|205556.1|205406.1|205556.7|205406.7|205575.1|205425.1|205349.2|205199.2|941
1655474100000|2022-06-17 13:55:00|205556.5|205406.5|205526.3|205376.3|205569.8|205419.8|205416.3|205266.3|946
1655474400000|2022-06-17 14:00:00|205523.9|205373.9|205636.6|205486.6|205746.6|205596.6|205469.7|205319.7|1002
1655474700000|2022-06-17 14:05:00|205635.1|205485.1|205799|205649|205882.6|205732.6|205572.8|205422.8|1061
1655475000000|2022-06-17 14:10:00|205794.2|205644.2|205632|205482|205811.3|205661.3|205597|205447|977
1655475300000|2022-06-17 14:15:00|205630.6|205480.6|205764.7|205614.7|205836.8|205686.8|205552.2|205406.1|1057
1655475600000|2022-06-17 14:20:00|205762.6|205612.6|205537.4|205387.4|205821.2|205671.2|205477.1|205327.1|1094
1655475900000|2022-06-17 14:25:00|205544|205394|205550.5|205400.5|205633.1|205483.1|205460.9|205321.6|1034
1655476200000|2022-06-17 14:30:00|205548.5|205398.5|205479.2|205329.2|205595.8|205445.8|205338.2|205188.2|1012
1655476500000|2022-06-17 14:35:00|205482|205332|205367.7|205217.7|205642.8|205492.8|205367.7|205217.7|1065
1655476800000|2022-06-17 14:40:00|205371.9|205221.9|205411.5|205261.5|205583.3|205433.3|205346.9|205196.9|1005
1655477100000|2022-06-17 14:45:00|205415|205265|205390.3|205240.3|205574.6|205424.6|205330.1|205180.1|1011
1655477400000|2022-06-17 14:50:00|205393.4|205243.4|205378.8|205228.8|205398|205248|205276.7|205126.7|1047
1655477700000|2022-06-17 14:55:00|205379.5|205229.5|205449.8|205299.8|205473.4|205323.4|205138.4|204988.4|1092
1655478000000|2022-06-17 15:00:00|205448.2|205298.2|205367.4|205217.4|205610.6|205501.9|205270.3|205162.1|1041
1655478300000|2022-06-17 15:05:00|205368.8|205218.8|204921.1|204771.1|205448.2|205298.2|204920.7|204770.7|1089
1655478600000|2022-06-17 15:10:00|204925.2|204775.2|204865.1|204715.1|204996.7|204846.7|204852|204702|930
1655478900000|2022-06-17 15:15:00|204837.2|204787.2|204872.9|204722.9|204911.6|204787.2|204700.6|204550.6|979
1655479200000|2022-06-17 15:20:00|204868.8|204718.8|204778.5|204628.5|205015.2|204865.2|204747|204597|1016
1655479500000|2022-06-17 15:25:00|204778.2|204628.2|204732.8|204582.8|204818.3|204670.5|204631.2|204481.2|1011
1655479800000|2022-06-17 15:30:00|204730.2|204580.2|204787.5|204637.5|204787.5|204637.5|204547.7|204397.7|990
1655480100000|2022-06-17 15:35:00|204786.3|204636.3|204410.1|204260.1|204791.1|204641.1|204400.5|204250.5|983
1655480400000|2022-06-17 15:40:00|204408.7|204258.7|204382.5|204232.5|204435.4|204316.7|204316.4|204166.4|997
1655480700000|2022-06-17 15:45:00|204384.1|204234.1|204382|204232|204550.9|204400.9|204371.3|204221.3|957
1655481000000|2022-06-17 15:50:00|204386|204236|204476.9|204326.9|204540.8|204431.4|204311.8|204182.5|960
1655481300000|2022-06-17 15:55:00|204474.7|204324.7|204383.3|204233.3|204543.6|204413.1|204320.8|204198.3|909
1655481600000|2022-06-17 16:00:00|204385.6|204235.6|204207.1|204057.1|204449|204299|204161.4|204040.7|906
1655481900000|2022-06-17 16:05:00|204210.5|204060.5|204152.8|204002.8|204282.7|204132.7|204095.3|203945.3|908
1655482200000|2022-06-17 16:10:00|204151.8|204001.8|203899.5|203749.5|204154|204026.8|203787.1|203678.4|903
1655482500000|2022-06-17 16:15:00|203892.8|203742.8|203936.7|203786.7|203962.9|203812.9|203684.1|203534.1|947
1655482800000|2022-06-17 16:20:00|203936.3|203786.3|204028.5|203878.5|204093.9|203943.9|203910|203782.3|828
1655483100000|2022-06-17 16:25:00|204028.6|203878.6|203973.8|203823.8|204054|203904|203899.3|203749.3|831
1655483400000|2022-06-17 16:30:00|203974.4|203824.4|203863.3|203713.3|204139.2|203989.2|203850.5|203700.5|863
1655483700000|2022-06-17 16:35:00|203866.7|203716.7|203741.8|203591.8|203952.8|203810.4|203726.1|203576.1|859
1655484000000|2022-06-17 16:40:00|203738|203588|203484.5|203334.5|203778.7|203628.7|203466.8|203316.8|930
1655484300000|2022-06-17 16:45:00|203483.6|203333.6|203410.7|203260.7|203613.4|203463.4|203408.9|203258.9|890
1655484600000|2022-06-17 16:50:00|203413.5|203263.5|203502.6|203352.6|203604.1|203454.1|203409.2|203259.2|848
1655484900000|2022-06-17 16:55:00|203497.1|203347.1|203643.3|203493.3|203646.8|203496.8|203429.9|203311.9|854
1655485200000|2022-06-17 17:00:00|203645.9|203495.9|203561.7|203411.7|203678.4|203528.4|203485|203358.5|945
1655485500000|2022-06-17 17:05:00|203560.9|203410.9|203531.9|203381.9|203575.8|203465.3|203452.2|203351.4|859
1655485800000|2022-06-17 17:10:00|203535.2|203385.2|203618.2|203468.2|203635.4|203532|203466.7|203381.3|841
1655486100000|2022-06-17 17:15:00|203619.2|203469.2|203575.2|203425.2|203699.9|203549.9|203534.2|203412.5|809
1655486400000|2022-06-17 17:20:00|203579.9|203429.9|203637.2|203487.2|203713|203563|203532.6|203386|823
1655486700000|2022-06-17 17:25:00|203632.3|203482.3|203743.4|203593.4|203769.3|203647.8|203630.1|203480.1|827
1655487000000|2022-06-17 17:30:00|203677.2|203627.2|203856.9|203706.9|203958.2|203828.4|203677.2|203564.2|921
1655487300000|2022-06-17 17:35:00|203855.1|203705.1|203910.3|203760.3|203957.3|203836.8|203785.7|203635.7|954
1655487600000|2022-06-17 17:40:00|203911.1|203761.1|203678.5|203528.5|203940.1|203831.8|203668.3|203518.3|945
1655487900000|2022-06-17 17:45:00|203681.5|203531.5|203802.9|203652.9|203908.7|203758.7|203626.4|203509.7|935
1655488200000|2022-06-17 17:50:00|203807.6|203657.6|203876.2|203726.2|203882.3|203732.3|203683.4|203563.7|924
1655488500000|2022-06-17 17:55:00|203878.8|203728.8|203758|203708|203906.8|203758.2|203726.4|203631|810
1655488800000|2022-06-17 18:00:00|203802.8|203652.8|203684.6|203534.6|203802.8|203694.1|203587.8|203469.4|809
1655489100000|2022-06-17 18:05:00|203689|203539|203595.2|203445.2|203735.3|203615.1|203537.9|203429|804
1655489400000|2022-06-17 18:10:00|203595.4|203445.4|203625.3|203475.3|203670|203525.5|203531.9|203427.4|844
1655489700000|2022-06-17 18:15:00|203621.4|203471.4|203418.8|203268.8|203658.2|203528.2|203412.1|203262.1|836
1655490000000|2022-06-17 18:20:00|203416.9|203266.9|203430.6|203280.6|203463.5|203339|203305.5|203200.3|845
1655490300000|2022-06-17 18:25:00|203437.8|203287.8|203508.7|203358.7|203515.1|203365.1|203349|203223.9|883
1655490600000|2022-06-17 18:30:00|203505.5|203355.5|203509.6|203359.6|203573|203423|203454.8|203344.8|820
1655490900000|2022-06-17 18:35:00|203507.2|203357.2|203407.4|203257.4|203513.7|203407|203358|203251.6|772
1655491200000|2022-06-17 18:40:00|203408|203258|203523.8|203373.8|203533.8|203417.7|203326.9|203224.4|848
1655491500000|2022-06-17 18:45:00|203523.7|203373.7|203546.1|203396.1|203594.4|203444.4|203471.6|203338.2|804
1655491800000|2022-06-17 18:50:00|203558.9|203408.9|203681.5|203531.5|203715|203565|203533.8|203401.8|812
1655492100000|2022-06-17 18:55:00|203681.6|203531.6|203743.6|203593.6|203748.5|203648|203545.4|203442.7|782
1655492400000|2022-06-17 19:00:00|203743.7|203593.7|203601.6|203451.6|203743.7|203593.7|203534|203384|947
1655492700000|2022-06-17 19:05:00|203590.5|203440.5|203704.9|203554.9|203708.3|203558.3|203532.2|203425.2|857
1655493000000|2022-06-17 19:10:00|203701.5|203551.5|203788.9|203638.9|203819|203669|203639.3|203489.3|848
1655493300000|2022-06-17 19:15:00|203790.6|203640.6|203662|203512|203814.7|203664.7|203654.2|203504.2|811
1655493600000|2022-06-17 19:20:00|203658.2|203508.2|203499.2|203349.2|203718.9|203568.9|203482.4|203332.4|881
1655493900000|2022-06-17 19:25:00|203504.6|203354.6|203546.1|203396.1|203578|203428|203440.6|203290.6|803
1655494200000|2022-06-17 19:30:00|203545.6|203395.6|203463.4|203313.4|203583.9|203433.9|203457.2|203307.2|914
1655494500000|2022-06-17 19:35:00|203465.2|203315.2|203488.7|203338.7|203526.1|203376.1|203403.8|203253.8|933
1655494800000|2022-06-17 19:40:00|203486.7|203336.7|203500.9|203350.9|203594.4|203444.4|203465.5|203315.5|875
1655495100000|2022-06-17 19:45:00|203502.5|203352.5|203428.9|203278.9|203529.2|203379.2|203412.4|203262.4|865
1655495400000|2022-06-17 19:50:00|203448|203298|203408.1|203258.1|203586|203436|203404.6|203254.6|848
1655495700000|2022-06-17 19:55:00|203407.9|203257.9|203516.9|203366.9|203519.3|203369.3|203342.2|203192.2|843
1655496000000|2022-06-17 20:00:00|203533.9|203383.9|203474|203324|203624.9|203474.9|203467.8|203317.8|799
1655496300000|2022-06-17 20:05:00|203476.7|203326.7|203388.1|203238.1|203479.8|203329.8|203341.3|203191.3|642
1655496600000|2022-06-17 20:10:00|203389.9|203239.9|203391.8|203241.8|203409.9|203259.9|203381.2|203231.2|435
1655496900000|2022-06-17 20:15:00|203391.5|203241.5|203290.3|203140.3|203394.2|203244.2|203288.8|203138.8|551
1655497200000|2022-06-17 20:20:00|203293.5|203143.5|203284.5|203134.5|203302|203152|203270.3|203120.3|443
1655497500000|2022-06-17 20:25:00|203288.1|203138.1|203255.5|203105.5|203298.6|203148.6|203236.8|203086.8|589
1655497800000|2022-06-17 20:30:00|203263.6|203113.6|203258.4|203108.4|203269.4|203119.4|203232.8|203082.8|514
1655498100000|2022-06-17 20:35:00|203263.6|203113.6|203266.4|203116.4|203276.9|203126.9|203217.5|203067.5|362
1655498400000|2022-06-17 20:40:00|203260.8|203110.8|203346.4|203196.4|203353.2|203203.2|203247.7|203097.7|421
1655498700000|2022-06-17 20:45:00|203345.2|203195.2|203409.2|203106.3|203437.3|203217.5|203318.5|203097|538
1655499000000|2022-06-17 20:50:00|203335.6|203185.6|203466.5|203316.5|203594.7|203344.2|203330.9|203111.8|500
1655499300000|2022-06-17 20:55:00|203479|203329|203463.5|203313.5|203613.5|203347.5|203423.2|203189.8|248
1655668800000|2022-06-19 20:00:00|203887.1|203532.1|203872.5|203517.5|203887.1|203532.1|203329.7|202974.7|7
1655669100000|2022-06-19 20:05:00|203887.1|203532.1|203887.1|203532.1|203887.1|203532.1|203329.7|202974.7|8
1655669400000|2022-06-19 20:10:00|203329.7|202974.7|203676.6|203321.6|203887.1|203532.1|203329.7|202974.7|12
1655669700000|2022-06-19 20:15:00|203887.1|203532.1|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|7
1655670000000|2022-06-19 20:20:00|203329.9|202974.9|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|13
1655670300000|2022-06-19 20:25:00|203329.9|202974.9|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|5
1655670600000|2022-06-19 20:30:00|203533.3|203178.3|203887.1|203532.1|203887.1|203532.1|203329.9|202974.9|4
1655670900000|2022-06-19 20:35:00|203329.8|202974.8|203887.1|203532.1|203887.1|203532.1|203329.8|202974.8|8
1655671200000|2022-06-19 20:40:00|203355.9|203000.9|203887.1|203532.1|203887.1|203532.1|203329.4|202974.4|16
1655671500000|2022-06-19 20:45:00|203329.4|202974.4|203887.1|203532.1|203887.1|203532.1|203329.4|202974.4|6
1655671800000|2022-06-19 20:50:00|203658.7|203303.7|203881.3|203526.3|203887.1|203532.1|203643.7|203288.7|10
1655672100000|2022-06-19 20:55:00|203885.6|203530.6|203878.1|203523.1|203887.1|203532.1|203643.7|203288.7|11
1655672400000|2022-06-19 21:00:00|203778.3|203423.3|203616.4|203306.4|203781|203426|203616.4|203303.9|42
1655672700000|2022-06-19 21:05:00|203730|203420|203603.9|203293.9|203730|203420|203537.6|203227.6|19
1655673000000|2022-06-19 21:10:00|203730|203420|203584.9|203274.9|203730|203420|203540.9|203230.9|67
1655673300000|2022-06-19 21:15:00|203608.4|203298.4|203557.3|203247.3|203707.6|203397.6|203541.1|203231.1|66
1655673600000|2022-06-19 21:20:00|203559.4|203249.4|203612.7|203302.7|203706.5|203396.5|203542|203232|55
1655673900000|2022-06-19 21:25:00|203630.5|203320.5|203543.3|203233.3|203706.3|203396.3|203542.7|203232.7|54
1655674200000|2022-06-19 21:30:00|203564.8|203254.8|203675.3|203365.3|203706.1|203396.1|203543.3|203233.3|77
1655674500000|2022-06-19 21:35:00|203659.8|203349.8|203559.9|203249.9|203706.1|203396.1|203544.1|203234.1|75
1655674800000|2022-06-19 21:40:00|203560.8|203250.8|203595.1|203285.1|203706.3|203396.3|203544.1|203234.1|63
1655675100000|2022-06-19 21:45:00|203608|203298|203575.5|203265.5|203729.3|203419.3|203544.1|203234.1|77
1655675400000|2022-06-19 21:50:00|203570.4|203260.4|203671.2|203361.2|203704.6|203394.6|203549.7|203239.7|132
1655675700000|2022-06-19 21:55:00|203642.8|203332.8|203549.4|203239.4|203702.4|203392.4|203536.4|203226.4|204
1655676000000|2022-06-19 22:00:00|203545.7|203235.7|203592.9|203442.9|203747.8|203501.5|203486.4|203176.4|594
1655676300000|2022-06-19 22:05:00|203623.1|203473.1|203624.1|203474.1|203713|203500.7|203598.6|203375.6|320
1655676600000|2022-06-19 22:10:00|203621.4|203471.4|203536.4|203226.4|203780.9|203493.5|203478.5|203223|378
1655676900000|2022-06-19 22:15:00|203537.3|203227.3|203513.6|203363.6|203603.8|203382.2|203454.1|203220.7|450
1655677200000|2022-06-19 22:20:00|203507.7|203357.7|203608.2|203339.7|203654.6|203438.5|203507.5|203309.5|240
1655677500000|2022-06-19 22:25:00|203548.8|203398.8|203527.9|203377.9|203642|203416.1|203492.7|203262.3|288
1655677800000|2022-06-19 22:30:00|203528.2|203378.2|203494.2|203225.4|203619.5|203389.4|203341.5|203150.9|423
1655678100000|2022-06-19 22:35:00|203418.8|203268.8|203413.2|203263.2|203552.1|203333.5|203340.3|203182.4|422
1655678400000|2022-06-19 22:40:00|203403|203253|203349.3|203199.3|203506|203301|203319.5|203132.2|493
1655678700000|2022-06-19 22:45:00|203348|203198|203273|203123|203454.7|203219.1|203235.8|203070.5|434
1655679000000|2022-06-19 22:50:00|203272.3|203122.3|203215.2|203065.2|203331.7|203132.1|203202.8|203018.5|306
1655679300000|2022-06-19 22:55:00|203215.3|203065.3|203200.8|203050.8|203284.5|203080.5|203188.4|202977.6|268
1655679600000|2022-06-19 23:00:00|203204.9|203054.9|203220.1|203070.1|203273.1|203114.1|203179.4|203020.9|418
1655679900000|2022-06-19 23:05:00|203219.8|203069.8|203225.3|203075.3|203322.5|203135.9|203191.2|203041.2|456
1655680200000|2022-06-19 23:10:00|203225.4|203075.4|203211.6|203061.6|203254.3|203104.3|203188.4|203038.4|364
1655680500000|2022-06-19 23:15:00|203211.4|203061.4|203228.2|203078.2|203268.1|203118.1|203198.3|203048.3|418
1655680800000|2022-06-19 23:20:00|203228.1|203078.1|203216.6|203066.6|203262.6|203112.6|203187.8|203037.8|414
1655681100000|2022-06-19 23:25:00|203213.7|203063.7|203179.9|203029.9|203220.1|203070.1|203155.3|203005.3|455
1655681400000|2022-06-19 23:30:00|203179.3|203029.3|203176.6|203026.6|203206.8|203056.8|203138.6|202988.6|462
1655681700000|2022-06-19 23:35:00|203178|203028|203163|203013|203214.2|203064.2|203159.4|203009.4|525
1655682000000|2022-06-19 23:40:00|203162.7|203012.7|202984.8|202834.8|203180|203030|202972.1|202822.1|580
1655682300000|2022-06-19 23:45:00|202984.7|202834.7|203051.6|202901.6|203071.8|202921.8|202968.7|202818.7|651
1655682600000|2022-06-19 23:50:00|203052.1|202902.1|203036.4|202886.4|203075.1|202925.1|202963.7|202813.7|719
1655682900000|2022-06-19 23:55:00|203036.3|202886.3|203015.5|202865.5|203094.1|202944.1|202985.2|202835.2|703
1655683200000|2022-06-20 00:00:00|203015.1|202865.1|203186.7|203036.7|203190.4|203040.4|203013.6|202863.6|863
1655683500000|2022-06-20 00:05:00|203177.3|203027.3|203204|203054|203237.1|203087.1|203155.4|203005.4|752
1655683800000|2022-06-20 00:10:00|203205.2|203055.2|203317|203167|203410.7|203260.7|203200.4|203050.4|767
1655684100000|2022-06-20 00:15:00|203315|203165|203265.8|203115.8|203371.5|203221.5|203253.9|203103.9|770
1655684400000|2022-06-20 00:20:00|203265.7|203115.7|203241.3|203091.3|203291.5|203141.5|203231.1|203081.1|700
1655684700000|2022-06-20 00:25:00|203241.9|203091.9|203268.7|203118.7|203269.7|203119.7|203153.9|203003.9|654
1655685000000|2022-06-20 00:30:00|203262.9|203112.9|203163.9|203013.9|203284|203134|203163.9|203013.9|730
1655685300000|2022-06-20 00:35:00|203162.5|203012.5|203158.1|203008.1|203222.2|203072.2|203146.8|202996.8|794
1655685600000|2022-06-20 00:40:00|203158.6|203008.6|203174.3|203024.3|203249.9|203099.9|203124.1|202974.1|701
1655685900000|2022-06-20 00:45:00|203176.4|203026.4|203231.4|203081.4|203280|203130|203146.6|202996.6|842
1655686200000|2022-06-20 00:50:00|203229.4|203079.4|203163.5|203013.5|203232.9|203082.9|203131.9|202981.9|830
1655686500000|2022-06-20 00:55:00|203152.4|203002.4|203294.3|203144.3|203304.1|203154.1|203134.8|202984.8|838
1655686800000|2022-06-20 01:00:00|203298.4|203148.4|203244.7|203094.7|203303.3|203153.3|203195.9|203045.9|729
1655687100000|2022-06-20 01:05:00|203244.4|203094.4|203226.1|203076.1|203304.2|203154.2|203211.9|203061.9|626
1655687400000|2022-06-20 01:10:00|203225|203075|203274.2|203124.2|203290.9|203140.9|203224|203074|580
1655687700000|2022-06-20 01:15:00|203286.6|203136.6|203385.2|203235.2|203445.6|203295.6|203276.5|203126.5|782
1655688000000|2022-06-20 01:20:00|203385.3|203235.3|203486.1|203336.1|203542.2|203392.2|203370.9|203220.9|710
1655688300000|2022-06-20 01:25:00|203492.2|203342.2|203517.1|203367.1|203525.4|203375.4|203359|203209|742
1655688600000|2022-06-20 01:30:00|203517.8|203367.8|203701.5|203551.5|203756.7|203606.7|203517.5|203367.5|869
1655688900000|2022-06-20 01:35:00|203700.7|203550.7|203827.3|203677.3|203836.1|203686.1|203636.1|203486.1|788
1655689200000|2022-06-20 01:40:00|203826.1|203676.1|203669.4|203519.4|203857.5|203707.5|203649.7|203499.7|764
1655689500000|2022-06-20 01:45:00|203666.3|203516.3|203696.6|203546.6|203726.2|203576.2|203601.5|203451.5|781
1655689800000|2022-06-20 01:50:00|203692.6|203542.6|203761.4|203611.4|203850.1|203700.1|203688.1|203538.1|754
1655690100000|2022-06-20 01:55:00|203762.9|203612.9|203805.9|203655.9|203830.7|203680.7|203744.2|203594.2|709
1655690400000|2022-06-20 02:00:00|203806.7|203656.7|203714.8|203564.8|203818.9|203668.9|203710.3|203560.3|780
1655690700000|2022-06-20 02:05:00|203712.7|203562.7|203564.5|203414.5|203737|203587|203564.4|203414.4|729
1655691000000|2022-06-20 02:10:00|203563.9|203413.9|203571.1|203421.1|203628.4|203478.4|203542.4|203392.4|821
1655691300000|2022-06-20 02:15:00|203570.4|203420.4|203556|203406|203596.6|203446.6|203513.8|203363.8|721
1655691600000|2022-06-20 02:20:00|203557.5|203407.5|203600.1|203450.1|203640.1|203490.1|203497.1|203347.1|687
1655691900000|2022-06-20 02:25:00|203600.9|203450.9|203618.9|203468.9|203717.5|203567.5|203598.7|203448.7|678
1655692200000|2022-06-20 02:30:00|203618.3|203468.3|203451.5|203301.5|203620.8|203470.8|203437.3|203287.3|702
1655692500000|2022-06-20 02:35:00|203451|203301|203329.6|203179.6|203500.7|203350.7|203310.1|203160.1|755
1655692800000|2022-06-20 02:40:00|203331.8|203181.8|203157.5|203007.5|203366.2|203216.2|203140|202990|918
1655693100000|2022-06-20 02:45:00|203157.9|203007.9|203172.3|203022.3|203230.5|203080.5|203151.6|203001.6|699
1655693400000|2022-06-20 02:50:00|203171.1|203021.1|203169.2|203019.2|203180.7|203030.7|203109.6|202959.6|631
1655693700000|2022-06-20 02:55:00|203169.8|203019.8|203167.9|203017.9|203211.6|203061.6|203120.9|202970.9|691
1655694000000|2022-06-20 03:00:00|203176|203026|203123.7|202973.7|203176|203026|203113.1|202963.1|680
1655694300000|2022-06-20 03:05:00|203123.5|202973.5|203236.3|203086.3|203240.2|203090.2|203114.5|202964.5|567
1655694600000|2022-06-20 03:10:00|203233.2|203083.2|203143.5|202993.5|203242.1|203092.1|203133.4|202983.4|585
1655694900000|2022-06-20 03:15:00|203144.5|202994.5|203218.4|203068.4|203221.4|203071.4|203127.3|202977.3|536
1655695200000|2022-06-20 03:20:00|203220.9|203070.9|203326.5|203176.5|203353.6|203203.6|203208.8|203058.8|515
1655695500000|2022-06-20 03:25:00|203326|203176|203269.4|203119.4|203354.7|203204.7|203240.4|203090.4|710
1655695800000|2022-06-20 03:30:00|203272.8|203122.8|203176.3|203026.3|203285.6|203135.6|203165|203015|694
1655696100000|2022-06-20 03:35:00|203176.1|203026.1|203029.5|202879.5|203176.5|203026.5|203024.5|202876.8|546
1655696400000|2022-06-20 03:40:00|203029.1|202879.1|203056.1|202906.1|203067|202917|202973.2|202823.2|613
1655696700000|2022-06-20 03:45:00|203054|202904|203076.9|202926.9|203108|202958|203037.4|202887.4|580
1655697000000|2022-06-20 03:50:00|203077.5|202927.5|203066.7|202916.7|203110|202960|203037.9|202887.9|604
1655697300000|2022-06-20 03:55:00|203065.9|202915.9|203074|202924|203089.8|202939.8|203032.7|202882.7|671
1655697600000|2022-06-20 04:00:00|203074.6|202924.6|203141.8|202991.8|203166.4|203016.4|203072.1|202922.1|660
1655697900000|2022-06-20 04:05:00|203140.6|202990.6|203096.6|202946.6|203155.7|203005.7|203083.7|202933.7|580
1655698200000|2022-06-20 04:10:00|203096.3|202946.3|203160.4|203010.4|203168.9|203018.9|203085.8|202935.8|537
1655698500000|2022-06-20 04:15:00|203157.6|203007.6|203086.6|202936.6|203161.6|203011.6|203064.4|202914.4|603
1655698800000|2022-06-20 04:20:00|203085.7|202935.7|203083.3|202933.3|203100.5|202950.5|203048.1|202898.1|622
1655699100000|2022-06-20 04:25:00|203084.1|202934.1|203069.2|202919.2|203096.3|202946.3|203033.3|202883.3|599
1655699400000|2022-06-20 04:30:00|203066.8|202916.8|203096|202946|203106|202956|203027.8|202877.8|499
1655699700000|2022-06-20 04:35:00|203095.3|202945.3|203080.2|202930.2|203101.9|202951.9|203068.6|202918.6|353
1655700000000|2022-06-20 04:40:00|203081|202931|203069.5|202919.5|203135|202985|203067.6|202917.6|472
1655700300000|2022-06-20 04:45:00|203070.2|202920.2|203130|202980|203135.6|202985.6|203041.8|202891.8|573
1655700600000|2022-06-20 04:50:00|203132.4|202982.4|203156.9|203006.9|203178.1|203028.1|203122.9|202972.9|533
1655700900000|2022-06-20 04:55:00|203154.2|203004.2|203269.6|203119.6|203271.5|203121.5|203146.2|202996.2|532
1655701200000|2022-06-20 05:00:00|203271.9|203121.9|203148.4|202998.4|203286.7|203136.7|203136|202986|576
1655701500000|2022-06-20 05:05:00|203148.3|202998.3|203031.7|202881.7|203180.9|203030.9|203014.2|202864.2|671
1655701800000|2022-06-20 05:10:00|203032.6|202882.6|203074|202924|203099.2|202949.2|203026.6|202876.6|598
1655702100000|2022-06-20 05:15:00|203074.9|202924.9|203170.4|203020.4|203176.3|203026.3|203051|202901|689
1655702400000|2022-06-20 05:20:00|203167.6|203017.6|203203|203053|203215.6|203065.6|203160.9|203010.9|470
1655702700000|2022-06-20 05:25:00|203198.4|203048.4|203237.8|203087.8|203256.3|203106.3|203189.6|203039.6|595
1655703000000|2022-06-20 05:30:00|203238|203088|203216.6|203066.6|203246.4|203096.4|203190.9|203040.9|721
1655703300000|2022-06-20 05:35:00|203216.1|203066.1|203219.9|203069.9|203241.1|203091.1|203193.9|203043.9|570
1655703600000|2022-06-20 05:40:00|203220.5|203070.5|203188.3|203038.3|203220.5|203070.5|203176.1|203026.1|404
1655703900000|2022-06-20 05:45:00|203186.9|203036.9|203110.5|202960.5|203199.6|203049.6|203059.9|202909.9|595
1655704200000|2022-06-20 05:50:00|203110.6|202960.6|203069.8|202919.8|203115.6|202965.6|203032.6|202882.6|608
1655704500000|2022-06-20 05:55:00|203068.4|202918.4|203077.2|202927.2|203108.1|202958.1|203036.1|202886.1|626
1655704800000|2022-06-20 06:00:00|203074.4|202924.4|203040.7|202890.7|203133.9|202983.9|203024.9|202874.9|853
1655705100000|2022-06-20 06:05:00|203041.4|202891.4|202996|202846|203068.7|202918.7|202963.5|202813.5|815
1655705400000|2022-06-20 06:10:00|202994.5|202844.5|203021.4|202871.4|203104.3|202954.3|202991.2|202841.2|822
1655705700000|2022-06-20 06:15:00|203029.5|202879.5|202960.6|202810.6|203037.5|202887.5|202877.5|202727.5|757
1655706000000|2022-06-20 06:20:00|202966|202816|202963.1|202813.1|202990.6|202840.6|202926.9|202776.9|748
1655706300000|2022-06-20 06:25:00|202963|202813|202992.5|202842.5|203011.1|202861.1|202944.2|202794.2|761
1655706600000|2022-06-20 06:30:00|202993.8|202843.8|202821.7|202671.7|203035.3|202885.3|202811.7|202661.7|787
1655706900000|2022-06-20 06:35:00|202821.1|202671.1|202733.4|202583.4|202853.7|202703.7|202719|202569|724
1655707200000|2022-06-20 06:40:00|202740|202590|202763.5|202613.5|202776.7|202626.7|202686.1|202536.1|760
1655707500000|2022-06-20 06:45:00|202764.8|202614.8|202723.5|202573.5|202764.8|202614.8|202691.3|202541.3|601
1655707800000|2022-06-20 06:50:00|202723.3|202573.3|202693.6|202543.6|202738.6|202588.6|202684.5|202534.5|517
1655708100000|2022-06-20 06:55:00|202694.5|202544.5|202852.6|202702.6|202862.4|202712.4|202678.5|202528.5|773
1655708400000|2022-06-20 07:00:00|202855.8|202705.8|202840.4|202690.4|202867.9|202717.9|202635.3|202485.3|856
1655708700000|2022-06-20 07:05:00|202840.2|202690.2|203075.9|202925.9|203084.6|202934.6|202767.1|202617.1|902
1655709000000|2022-06-20 07:10:00|203076.6|202926.6|202996.1|202846.1|203085|202935|202986.9|202836.9|801
1655709300000|2022-06-20 07:15:00|202991.3|202841.3|203179.2|203029.2|203198|203048|202942.4|202792.4|922
1655709600000|2022-06-20 07:20:00|203180.1|203030.1|203001.9|202851.9|203183.4|203033.4|203001.9|202851.9|871
1655709900000|2022-06-20 07:25:00|203003.9|202853.9|203053.6|202903.6|203081.6|202931.6|202888.3|202738.3|861
1655710200000|2022-06-20 07:30:00|203052.7|202902.7|203024|202874|203106.2|202956.2|202966.7|202816.7|803
1655710500000|2022-06-20 07:35:00|203028.2|202878.2|202843.6|202693.6|203029.6|202879.6|202825.9|202675.9|756
1655710800000|2022-06-20 07:40:00|202843.3|202693.3|202873.3|202723.3|202984|202834|202829.2|202679.2|804
1655711100000|2022-06-20 07:45:00|202872.7|202722.7|202855.9|202705.9|202908.8|202758.8|202773.2|202623.2|718
1655711400000|2022-06-20 07:50:00|202856.9|202706.9|203160.5|203010.5|203173.5|203023.5|202792.6|202642.6|763
1655711700000|2022-06-20 07:55:00|203160.1|203010.1|203162.5|203012.5|203182.8|203032.8|203124.2|202974.2|833
1655712000000|2022-06-20 08:00:00|203157.2|203007.2|203246.8|203096.8|203253.8|203103.8|203100|202950|741
1655712300000|2022-06-20 08:05:00|203243.2|203093.2|203247.6|203097.6|203255.6|203105.6|203209.9|203059.9|621
1655712600000|2022-06-20 08:10:00|203249.2|203099.2|203102.7|202952.7|203251.2|203101.2|203086.1|202936.1|721
1655712900000|2022-06-20 08:15:00|203102.4|202952.4|203106.9|202956.9|203143.4|202993.4|203068.5|202918.5|705
1655713200000|2022-06-20 08:20:00|203106|202956|202956.3|202806.3|203128.5|202978.5|202949.9|202799.9|671
1655713500000|2022-06-20 08:25:00|202956.2|202806.2|202870.5|202720.5|202963.7|202813.7|202849.4|202699.4|631
1655713800000|2022-06-20 08:30:00|202868.2|202718.2|202856|202706|202914.4|202764.4|202847.8|202697.8|555
1655714100000|2022-06-20 08:35:00|202855.5|202705.5|202741.1|202591.1|202903.3|202753.3|202734.4|202584.4|634
1655714400000|2022-06-20 08:40:00|202735.9|202585.9|202804|202654|202813.2|202663.2|202735.3|202585.3|632
1655714700000|2022-06-20 08:45:00|202806.8|202656.8|202777.7|202627.7|202810.6|202660.6|202727.9|202577.9|649
1655715000000|2022-06-20 08:50:00|202777.6|202627.6|202800.9|202650.9|202871.2|202721.2|202747.9|202597.9|684
1655715300000|2022-06-20 08:55:00|202801.1|202651.1|202796.8|202646.8|202894.9|202744.9|202779.3|202629.3|780
1655715600000|2022-06-20 09:00:00|202796.3|202646.3|202766.1|202616.1|202822.9|202672.9|202739.6|202589.6|803
1655715900000|2022-06-20 09:05:00|202764.2|202614.2|202649.8|202499.8|202822.1|202672.1|202625.9|202475.9|768
1655716200000|2022-06-20 09:10:00|202653.4|202503.4|202617.5|202467.5|202653.4|202503.4|202583.9|202433.9|691
1655716500000|2022-06-20 09:15:00|202618.7|202468.7|202602.1|202452.1|202622.7|202472.7|202591.9|202441.9|615
1655716800000|2022-06-20 09:20:00|202603|202453|202597.7|202447.7|202625.3|202475.3|202589.3|202439.3|589
1655717100000|2022-06-20 09:25:00|202597.3|202447.3|202614.1|202464.1|202633.3|202483.3|202579.1|202429.1|629
1655717400000|2022-06-20 09:30:00|202613.7|202463.7|202622.1|202472.1|202694.7|202544.7|202564|202450.6|588
1655717700000|2022-06-20 09:35:00|202622.6|202472.6|202622|202472|202651.7|202501.7|202593.8|202443.8|561
1655718000000|2022-06-20 09:40:00|202621.8|202471.8|202600.4|202450.4|202627.4|202477.4|202564.5|202414.5|575
1655718300000|2022-06-20 09:45:00|202604.6|202454.6|202607|202457|202623.2|202473.2|202559.8|202409.8|710
1655718600000|2022-06-20 09:50:00|202606.4|202456.4|202610.3|202460.3|202625.2|202475.2|202597.1|202447.1|557
1655718900000|2022-06-20 09:55:00|202610.9|202460.9|202571.3|202421.3|202612.6|202462.6|202552.3|202402.3|511
1655719200000|2022-06-20 10:00:00|202574.5|202424.5|202739.4|202589.4|202765.6|202615.6|202555.3|202405.3|671
1655719500000|2022-06-20 10:05:00|202739.3|202589.3|202688.8|202538.8|202821.6|202671.6|202679.8|202529.8|642
1655719800000|2022-06-20 10:10:00|202692.2|202542.2|202534.7|202384.7|202692.2|202542.2|202513.8|202363.8|669
1655720100000|2022-06-20 10:15:00|202533.2|202383.2|202593.4|202443.4|202660.9|202510.9|202520.9|202370.9|579
1655720400000|2022-06-20 10:20:00|202592.3|202442.3|202622.4|202472.4|202653.9|202503.9|202580.4|202430.4|533
1655720700000|2022-06-20 10:25:00|202620.7|202470.7|202653|202503|202654.5|202504.5|202582.4|202432.4|530
1655721000000|2022-06-20 10:30:00|202643.4|202493.4|202606.3|202456.3|202683.4|202533.4|202606.3|202456.3|509
1655721300000|2022-06-20 10:35:00|202606.5|202456.5|202552.7|202402.7|202657.4|202507.4|202552.7|202402.7|531
1655721600000|2022-06-20 10:40:00|202555.7|202405.7|202490.8|202340.8|202558.2|202408.2|202426.7|202276.7|653
1655721900000|2022-06-20 10:45:00|202492.4|202342.4|202589|202439|202613.5|202507.1|202443.3|202293.3|587
1655722200000|2022-06-20 10:50:00|202590.3|202440.3|202598.8|202448.8|202602.2|202452.2|202572.2|202422.2|417
1655722500000|2022-06-20 10:55:00|202600.9|202450.9|202688.7|202538.7|202690.8|202540.8|202554.6|202434.1|540
1655722800000|2022-06-20 11:00:00|202680.5|202530.5|202782.8|202632.8|202800.5|202650.5|202620.4|202470.4|680
1655723100000|2022-06-20 11:05:00|202781.7|202631.7|202758|202608|202840.6|202690.6|202745.8|202595.8|625
1655723400000|2022-06-20 11:10:00|202765.1|202615.1|202777|202627|202823.3|202673.3|202705.1|202555.1|610
1655723700000|2022-06-20 11:15:00|202779.3|202629.3|202723.3|202573.3|202780.7|202630.7|202710.1|202560.1|501
1655724000000|2022-06-20 11:20:00|202723.2|202573.2|202719.7|202569.7|202730.8|202616.1|202655.8|202551.7|436
1655724300000|2022-06-20 11:25:00|202718.6|202568.6|202713.5|202563.5|202732|202582|202702.8|202552.8|487
1655724600000|2022-06-20 11:30:00|202714|202564|202656.4|202506.4|202765.8|202641.1|202623.5|202494.5|702
1655724900000|2022-06-20 11:35:00|202656.9|202506.9|202673.7|202523.7|202675.4|202525.4|202597.7|202447.7|534
1655725200000|2022-06-20 11:40:00|202670|202520|202633|202483|202677.1|202562.4|202610.9|202469|385
1655725500000|2022-06-20 11:45:00|202633.1|202483.1|202686.4|202536.4|202702.3|202583.7|202628.2|202478.2|481
1655725800000|2022-06-20 11:50:00|202686.6|202536.6|202669.6|202519.6|202693.9|202572|202606.4|202461.5|592
1655726100000|2022-06-20 11:55:00|202668.4|202518.4|202607|202557|202702.3|202595.3|202571.6|202471.3|666
1655726400000|2022-06-20 12:00:00|202606.8|202556.8|202616.9|202466.9|202676.1|202562.7|202438|202340.1|779
1655726700000|2022-06-20 12:05:00|202617.4|202467.4|202656.3|202506.3|202679|202557.6|202581.6|202467.3|619
1655727000000|2022-06-20 12:10:00|202654.8|202504.8|202622.3|202472.3|202654.8|202515.8|202418.7|202311.5|669
1655727300000|2022-06-20 12:15:00|202620.9|202470.9|202609.1|202459.1|202686.2|202580.9|202551.6|202446.9|562
1655727600000|2022-06-20 12:20:00|202604.9|202454.9|202503|202353|202608.8|202500.9|202454.8|202344.6|523
1655727900000|2022-06-20 12:25:00|202504|202354|202536.8|202386.8|202570.1|202466.7|202426|202313.7|609
1655728200000|2022-06-20 12:30:00|202536.9|202386.9|202574.8|202424.8|202592.7|202486.6|202418.4|202317.6|683
1655728500000|2022-06-20 12:35:00|202573.2|202423.2|202506.5|202356.5|202575.7|202425.7|202372|202251.2|683
1655728800000|2022-06-20 12:40:00|202506.1|202356.1|202563.6|202413.6|202576.5|202479.7|202482.5|202351.1|555
1655729100000|2022-06-20 12:45:00|202563.4|202413.4|202380.7|202230.7|202566.1|202442.7|202328.9|202224.2|648
1655729400000|2022-06-20 12:50:00|202381.2|202231.2|202564.2|202414.2|202566.9|202416.9|202267.1|202167.4|680
1655729700000|2022-06-20 12:55:00|202560.1|202410.1|202638.9|202488.9|202648.5|202512|202534.1|202384.1|669
1655730000000|2022-06-20 13:00:00|202648.3|202498.3|202994.5|202844.5|202999.2|202865.8|202648.3|202498.3|804
1655730300000|2022-06-20 13:05:00|203001.3|202851.3|203176.1|203026.1|203206.1|203056.1|202940|202790|732
1655730600000|2022-06-20 13:10:00|203177.6|203027.6|203166.4|203016.4|203322.5|203172.5|203116.5|203011.2|787
1655730900000|2022-06-20 13:15:00|203166|203016|202774.2|202624.2|203166|203016|202761.4|202611.4|789
1655731200000|2022-06-20 13:20:00|202774.8|202624.8|202855.7|202705.7|202858.7|202708.7|202608.6|202458.6|711
1655731500000|2022-06-20 13:25:00|202855.6|202705.6|202655.1|202505.1|202859.7|202709.7|202647.9|202497.9|670
1655731800000|2022-06-20 13:30:00|202669.2|202519.2|202595.9|202445.9|202710.2|202600.3|202538.4|202425.4|791
1655732100000|2022-06-20 13:35:00|202596.1|202446.1|202689.6|202539.6|202711.1|202592.8|202558|202408|800
1655732400000|2022-06-20 13:40:00|202687.8|202537.8|202704.9|202554.9|202732.7|202632.1|202555.6|202446.7|772
1655732700000|2022-06-20 13:45:00|202704.8|202554.8|202864.5|202714.5|202901.2|202751.2|202642.1|202540.3|751
1655733000000|2022-06-20 13:50:00|202896.5|202746.5|202842|202692|202964.9|202814.9|202761.5|202611.5|698
1655733300000|2022-06-20 13:55:00|202841.9|202691.9|202834.2|202684.2|202856.7|202706.7|202746.7|202596.7|826
1655733600000|2022-06-20 14:00:00|202833.9|202683.9|202879.8|202729.8|202895.5|202779.6|202703.9|202596.7|886
1655733900000|2022-06-20 14:05:00|202880.8|202730.8|202751.6|202601.6|202897.7|202784.1|202646.6|202538.2|718
1655734200000|2022-06-20 14:10:00|202751.8|202601.8|202753.9|202603.9|202825.7|202675.7|202658.3|202557|708
1655734500000|2022-06-20 14:15:00|202751.6|202601.6|202729.8|202579.8|202838.7|202715.9|202632.8|202541.6|769
1655734800000|2022-06-20 14:20:00|202731.4|202581.4|202609.4|202459.4|202777.9|202650.3|202550.7|202450.1|617
1655735100000|2022-06-20 14:25:00|202608.8|202458.8|202583.3|202433.3|202623|202519.9|202504.4|202407.2|689
1655735400000|2022-06-20 14:30:00|202584.1|202434.1|202560.5|202410.5|202604.7|202495.6|202490.5|202391.8|677
1655735700000|2022-06-20 14:35:00|202560.9|202410.9|202448|202298|202571.7|202471.7|202352.7|202240.6|749
1655736000000|2022-06-20 14:40:00|202447|202297|202419.4|202269.4|202447|202342.2|202363.6|202229.5|730
1655736300000|2022-06-20 14:45:00|202405.2|202255.2|202445.2|202295.2|202463.5|202313.5|202370.4|202220.4|703
1655736600000|2022-06-20 14:50:00|202445.4|202295.4|202448.4|202298.4|202583.9|202473.5|202350.1|202212.6|822
1655736900000|2022-06-20 14:55:00|202450.1|202300.1|202482.7|202332.7|202530.3|202424.8|202339.3|202216.3|866
1655737200000|2022-06-20 15:00:00|202481.9|202331.9|202543.6|202393.6|202593.7|202487.2|202472.3|202330.6|742
1655737500000|2022-06-20 15:05:00|202544|202394|202501.7|202351.7|202582|202443.9|202460.8|202310.8|731
1655737800000|2022-06-20 15:10:00|202499.4|202349.4|202444.4|202294.4|202503.1|202353.1|202438.4|202288.4|712
1655738100000|2022-06-20 15:15:00|202444.2|202294.2|202459.9|202309.9|202481.6|202364.9|202377|202269.1|650
1655738400000|2022-06-20 15:20:00|202459.7|202309.7|202502|202352|202521.4|202371.4|202404.9|202291.1|608
1655738700000|2022-06-20 15:25:00|202503.2|202353.2|202577.4|202427.4|202581.2|202459.7|202467|202347.9|564
1655739000000|2022-06-20 15:30:00|202577.3|202427.3|202519.5|202369.5|202580.1|202477.5|202488|202353.2|545
1655739300000|2022-06-20 15:35:00|202520.3|202370.3|202516.4|202366.4|202539.2|202426.3|202424.8|202306.5|677
1655739600000|2022-06-20 15:40:00|202511.8|202361.8|202508.5|202358.5|202541.1|202421.7|202433.7|202283.7|598
1655739900000|2022-06-20 15:45:00|202508.4|202358.4|202499|202349|202555.8|202408.6|202442.2|202332.5|585
1655740200000|2022-06-20 15:50:00|202499.2|202349.2|202505.4|202355.4|202527.9|202399.9|202448|202340.5|508
1655740500000|2022-06-20 15:55:00|202503.4|202353.4|202411.4|202261.4|202504.7|202396.1|202411.4|202261.4|487
1655740800000|2022-06-20 16:00:00|202411.1|202261.1|202509.4|202359.4|202515.7|202365.7|202359.9|202251.1|568
1655741100000|2022-06-20 16:05:00|202509.7|202359.7|202544.5|202394.5|202554.6|202404.6|202428.1|202328.1|379
1655741400000|2022-06-20 16:10:00|202547.1|202397.1|202542.5|202392.5|202573.3|202423.3|202467.4|202354.2|543
1655741700000|2022-06-20 16:15:00|202540.6|202390.6|202583|202433|202583.8|202433.8|202470.3|202368.2|471
1655742000000|2022-06-20 16:20:00|202582.9|202432.9|202510.5|202360.5|202596.7|202467.8|202449.8|202299.8|662
1655742300000|2022-06-20 16:25:00|202513.8|202363.8|202608.4|202458.4|202655.8|202505.8|202464.8|202358.4|546
1655742600000|2022-06-20 16:30:00|202608.6|202458.6|202638.3|202488.3|202654.3|202504.3|202487.4|202380.7|682
1655742900000|2022-06-20 16:35:00|202638|202488|202629.8|202479.8|202657.9|202507.9|202616.4|202466.4|479
1655743200000|2022-06-20 16:40:00|202630.2|202480.2|202644.3|202494.3|202645.7|202530.7|202572|202462.5|368
1655743500000|2022-06-20 16:45:00|202637.6|202487.6|202665.8|202515.8|202750|202600|202597.7|202447.7|593
1655743800000|2022-06-20 16:50:00|202671.2|202521.2|202635.4|202485.4|202675.4|202535.4|202585|202441.4|451
1655744100000|2022-06-20 16:55:00|202634.8|202484.8|202617.4|202467.4|202642.4|202492.4|202549|202399|600
1655744400000|2022-06-20 17:00:00|202618.3|202468.3|202686.6|202536.6|202688.9|202538.9|202606.8|202456.8|379
1655744700000|2022-06-20 17:05:00|202687.6|202537.6|202701.6|202551.6|202705|202555|202680|202530|329
1655745000000|2022-06-20 17:10:00|202700|202550|202778.2|202628.2|202786.2|202636.2|202660.5|202541.4|358
1655745300000|2022-06-20 17:15:00|202778.7|202628.7|202852.6|202702.6|202867.1|202727.9|202767.8|202627.5|424
1655745600000|2022-06-20 17:20:00|202853|202703|202830.7|202680.7|202853|202703|202824.3|202674.3|293
1655745900000|2022-06-20 17:25:00|202835.7|202685.7|202855.9|202705.9|202869.9|202761|202811|202681.1|291
1655746200000|2022-06-20 17:30:00|202853.5|202703.5|202850.8|202700.8|202863.7|202713.7|202844.8|202694.8|238
1655746500000|2022-06-20 17:35:00|202852.5|202702.5|202846.9|202696.9|202854.6|202704.6|202841.4|202691.4|211
1655746800000|2022-06-20 17:40:00|202847|202697|202847.3|202697.3|202857.2|202754.6|202800.8|202690.3|212
1655747100000|2022-06-20 17:45:00|202847|202697|202722.3|202572.3|202848.4|202698.4|202722.3|202572.3|429
1655747400000|2022-06-20 17:50:00|202721.6|202571.6|202706.8|202556.8|202731.9|202581.9|202690.4|202540.4|349
1655747700000|2022-06-20 17:55:00|202710|202560|202700.5|202550.5|202734.7|202633.5|202683.5|202544.9|395
1655748000000|2022-06-20 18:00:00|202702.1|202552.1|202711.3|202561.3|202713.1|202563.1|202685.9|202535.9|435
1655748300000|2022-06-20 18:05:00|202711|202561|202739.9|202589.9|202762.1|202650|202685|202559.1|418
1655748600000|2022-06-20 18:10:00|202744.3|202594.3|202750.3|202600.3|202768.8|202660.7|202695|202581.9|301
1655748900000|2022-06-20 18:15:00|202750.2|202600.2|202745.5|202595.5|202760|202651.8|202697.9|202576.2|351
1655749200000|2022-06-20 18:20:00|202743.8|202593.8|202764|202614|202779.4|202641.3|202691.3|202586.9|278
1655749500000|2022-06-20 18:25:00|202765.3|202615.3|202788.1|202638.1|202796.9|202669.8|202719.8|202609.6|251
1655749800000|2022-06-20 18:30:00|202788|202638|202783.8|202633.8|202792.4|202642.4|202760.3|202610.3|309
1655750100000|2022-06-20 18:35:00|202782.6|202632.6|202796.9|202646.9|202805.8|202655.8|202777.3|202627.3|336
1655750400000|2022-06-20 18:40:00|202797.4|202647.4|202806.7|202656.7|202846.7|202696.7|202794.5|202644.5|346
1655750700000|2022-06-20 18:45:00|202806.2|202656.2|202806.6|202656.6|202815.3|202702|202752|202641|386
1655751000000|2022-06-20 18:50:00|202806.7|202656.7|202841.5|202691.5|202872.4|202722.4|202790.7|202640.7|423
1655751300000|2022-06-20 18:55:00|202840.8|202690.8|202860.6|202710.6|202868.2|202718.2|202827.8|202677.8|365
1655751600000|2022-06-20 19:00:00|202858.5|202708.5|202867.1|202717.1|202883.5|202733.5|202853|202703|431
1655751900000|2022-06-20 19:05:00|202865.1|202715.1|202872.1|202722.1|202886|202736|202862.3|202712.3|345
1655752200000|2022-06-20 19:10:00|202868.1|202718.1|202868.9|202718.9|202881|202731|202852.5|202702.5|344
1655752500000|2022-06-20 19:15:00|202867.9|202717.9|202868|202718|202880.7|202730.7|202863.3|202713.3|344
1655752800000|2022-06-20 19:20:00|202867.2|202717.2|202719.7|202569.7|202892.9|202742.9|202700.7|202550.7|434
1655753100000|2022-06-20 19:25:00|202722|202572|202718.5|202568.5|202731.8|202581.8|202696.6|202546.6|445
1655753400000|2022-06-20 19:30:00|202718.9|202568.9|202848.2|202698.2|202856|202706|202709.6|202559.6|425
1655753700000|2022-06-20 19:35:00|202852|202702|202891.1|202741.1|202897.2|202747.2|202841.7|202691.7|414
1655754000000|2022-06-20 19:40:00|202891|202741|202876.8|202726.8|202893.2|202743.2|202863|202713|232
1655754300000|2022-06-20 19:45:00|202875.4|202725.4|202847.3|202697.3|202876.9|202726.9|202833.4|202683.4|197
1655754600000|2022-06-20 19:50:00|202847.4|202697.4|202823.3|202673.3|202860.7|202710.7|202809.4|202659.4|265
1655754900000|2022-06-20 19:55:00|202821.4|202671.4|202841|202691|202853.3|202703.3|202810.5|202660.5|510
1655755200000|2022-06-20 20:00:00|202841.8|202691.8|202816.6|202666.6|202850.7|202700.7|202788.4|202638.4|460
1655755500000|2022-06-20 20:05:00|202814.2|202664.2|202793.2|202643.2|202828.6|202678.6|202783.9|202633.9|365
1655755800000|2022-06-20 20:10:00|202793.3|202643.3|202855.2|202705.2|202864.8|202714.8|202788.6|202638.6|282
1655756100000|2022-06-20 20:15:00|202855.1|202705.1|202793.6|202643.6|202859.6|202709.6|202777.3|202627.3|351
1655756400000|2022-06-20 20:20:00|202793.7|202643.7|202759.4|202609.4|202800.8|202650.8|202736.7|202586.7|293
1655756700000|2022-06-20 20:25:00|202760.2|202610.2|202763.9|202613.9|202772.4|202622.4|202743.4|202593.4|325
1655757000000|2022-06-20 20:30:00|202769|202619|202872.8|202722.8|202877.5|202727.5|202702.9|202552.9|368
1655757300000|2022-06-20 20:35:00|202872.3|202722.3|202866.7|202716.7|202883.7|202733.7|202856.4|202706.4|221
1655757600000|2022-06-20 20:40:00|202866.3|202716.3|202821.1|202671.1|202877.7|202727.7|202817.4|202667.4|273
1655757900000|2022-06-20 20:45:00|202818.8|202668.8|202825.1|202675.1|202851.2|202701.2|202816|202666|231
1655758200000|2022-06-20 20:50:00|202826.3|202676.3|202888.2|202738.2|202924.8|202774.8|202826.3|202676.3|305
1655758500000|2022-06-20 20:55:00|202888.4|202738.4|203115.4|202805.4|203123.7|202891|202881.2|202731.2|440
1655758800000|2022-06-20 21:00:00|202982.9|202672.9|203193.1|202883.1|203294.1|202984.1|202948.6|202638.6|70
1655759100000|2022-06-20 21:05:00|203194|202884|203239.6|202929.6|203239.6|202929.6|203191.4|202881.4|69
1655759400000|2022-06-20 21:10:00|203228.8|202918.8|203196.5|202886.5|203282.3|202972.3|203108.5|202798.5|264
1655759700000|2022-06-20 21:15:00|203284.8|202974.8|203228.3|202918.3|203428.8|203118.8|203096.7|202786.7|147
1655760000000|2022-06-20 21:20:00|203227.8|202917.8|203193.3|202883.3|203229|202919|203092.1|202782.1|106
1655760300000|2022-06-20 21:25:00|203225|202915|202951|202668.7|203242.9|202932.9|202918.7|202625.8|128
1655760600000|2022-06-20 21:30:00|202927.7|202656|202936.6|202626.6|202975.9|202742.8|202861.6|202598.9|325
1655760900000|2022-06-20 21:35:00|202935.4|202625.4|202950.1|202640.1|202954.5|202738.1|202851.8|202619.4|117
1655761200000|2022-06-20 21:40:00|202951.4|202641.4|202947.1|202642.2|202961.8|202705.9|202851|202621.2|82
1655761500000|2022-06-20 21:45:00|202959.7|202660.4|202953.6|202643.6|202967.1|202723.9|202852.5|202610.1|121
1655761800000|2022-06-20 21:50:00|202956.9|202646.9|202996.5|202686.5|203010.7|202725.7|202860.5|202617|109
1655762100000|2022-06-20 21:55:00|203005.7|202695.7|202931.6|202621.6|203005.7|202695.7|202916.7|202606.7|126
1655762400000|2022-06-20 22:00:00|202932.5|202622.5|202954.4|202804.4|203030|202815.2|202867.4|202622.5|414
1655762700000|2022-06-20 22:05:00|202955.9|202805.9|202890.4|202740.4|203034.2|202824|202875.3|202655.8|380
1655763000000|2022-06-20 22:10:00|202890.1|202740.1|202864.5|202714.5|203020.5|202761.1|202836.7|202620|318
1655763300000|2022-06-20 22:15:00|202876.1|202726.1|202934.6|202784.6|202941.4|202791.4|202834.8|202684.8|269
1655763600000|2022-06-20 22:20:00|202933.6|202783.6|202848.4|202698.4|202952.3|202789.6|202841|202631.1|297
1655763900000|2022-06-20 22:25:00|202857.6|202707.6|202860.2|202710.2|202886.4|202736.4|202839.3|202689.3|297
1655764200000|2022-06-20 22:30:00|202859.9|202709.9|202851|202701|202946.3|202722.5|202816.5|202636.3|299
1655764500000|2022-06-20 22:35:00|202854.2|202704.2|202846.8|202696.8|202934|202731.3|202826.1|202624|271
1655764800000|2022-06-20 22:40:00|202846.9|202696.9|202805.8|202655.8|202922|202698.3|202785.2|202612|306
1655765100000|2022-06-20 22:45:00|202805.5|202655.5|202841.2|202691.2|202851|202701|202801.4|202651.4|276
1655765400000|2022-06-20 22:50:00|202845.1|202695.1|202840.8|202690.8|202861.9|202711.9|202830.9|202680.9|254
1655765700000|2022-06-20 22:55:00|202841.1|202691.1|202800.5|202650.5|202850|202700|202773.6|202623.6|358
1655766000000|2022-06-20 23:00:00|202799|202649|202842.3|202692.3|202856.7|202706.7|202794.1|202644.1|246
1655766300000|2022-06-20 23:05:00|202843.6|202693.6|202837.6|202687.6|202853.2|202703.2|202825.1|202675.1|291
1655766600000|2022-06-20 23:10:00|202836.6|202686.6|202872.7|202722.7|202880|202730|202834.3|202684.3|303
1655766900000|2022-06-20 23:15:00|202871.1|202721.1|202878.5|202728.5|202904.8|202754.8|202867.4|202717.4|377
1655767200000|2022-06-20 23:20:00|202880.4|202730.4|202915.6|202765.6|202928.4|202778.4|202872|202722|329
1655767500000|2022-06-20 23:25:00|202915.9|202765.9|202917.7|202767.7|202968.7|202818.7|202866.2|202716.2|361
1655767800000|2022-06-20 23:30:00|202919.3|202769.3|202909.3|202759.3|202935.8|202785.8|202903.5|202753.5|289
1655768100000|2022-06-20 23:35:00|202910.5|202760.5|202861.7|202711.7|202930|202780|202851.6|202701.6|270
1655768400000|2022-06-20 23:40:00|202860.7|202710.7|202835.6|202685.6|202877.4|202727.4|202790|202640|442
1655768700000|2022-06-20 23:45:00|202835|202685|202701.2|202551.2|202836.9|202686.9|202695.8|202545.8|390
1655769000000|2022-06-20 23:50:00|202690.2|202540.2|202744.3|202594.3|202760.9|202610.9|202690.2|202540.2|369
1655769300000|2022-06-20 23:55:00|202740.8|202590.8|202818.9|202668.9|202824|202674|202735|202585|419
1655769600000|2022-06-21 00:00:00|202819.6|202669.6|202820.8|202670.8|202919.8|202769.8|202762.5|202612.5|658
1655769900000|2022-06-21 00:05:00|202822|202672|202836.7|202686.7|202871.1|202721.1|202798|202648|636
1655770200000|2022-06-21 00:10:00|202835.7|202685.7|202887.9|202737.9|202931.2|202781.2|202830.1|202680.1|617
1655770500000|2022-06-21 00:15:00|202888.5|202738.5|202849.7|202699.7|202919.2|202769.2|202831.6|202681.6|484
1655770800000|2022-06-21 00:20:00|202849.9|202699.9|202791.8|202641.8|202893.6|202743.6|202764.5|202614.5|585
1655771100000|2022-06-21 00:25:00|202793.6|202643.6|202741.1|202591.1|202795.9|202645.9|202740.1|202590.1|557
1655771400000|2022-06-21 00:30:00|202740.6|202590.6|202692.9|202542.9|202804|202654|202689|202539|809
1655771700000|2022-06-21 00:35:00|202694.2|202544.2|202812.5|202662.5|202817.5|202667.5|202691.6|202541.6|549
1655772000000|2022-06-21 00:40:00|202812.6|202662.6|202950.2|202800.2|202952.8|202802.8|202785.2|202635.2|693
1655772300000|2022-06-21 00:45:00|202950.7|202800.7|202836.2|202686.2|202951|202801|202832.6|202682.6|555
1655772600000|2022-06-21 00:50:00|202839.2|202689.2|202786.4|202636.4|202870.1|202720.1|202754.5|202604.5|677
1655772900000|2022-06-21 00:55:00|202776.4|202626.4|202700.7|202550.7|202802|202652|202620.3|202470.3|704
1655773200000|2022-06-21 01:00:00|202705.2|202555.2|202677.9|202527.9|202714|202564|202629.2|202479.2|562
1655773500000|2022-06-21 01:05:00|202674.1|202524.1|202614.7|202464.7|202674.1|202524.1|202607.6|202457.6|608
1655773800000|2022-06-21 01:10:00|202611.8|202461.8|202650|202500|202713.9|202563.9|202611.1|202461.1|488
1655774100000|2022-06-21 01:15:00|202651.8|202501.8|202646.3|202496.3|202749.3|202599.3|202639.7|202489.7|608
1655774400000|2022-06-21 01:20:00|202644.9|202494.9|202664.5|202514.5|202683.3|202533.3|202500.6|202350.6|689
1655774700000|2022-06-21 01:25:00|202665.6|202515.6|202794.3|202644.3|202800.8|202650.8|202661.9|202511.9|614
1655775000000|2022-06-21 01:30:00|202801.7|202651.7|202769.9|202619.9|202913.2|202763.2|202750.1|202600.1|726
1655775300000|2022-06-21 01:35:00|202770.8|202620.8|202737.1|202587.1|202830.7|202680.7|202723.1|202573.1|608
1655775600000|2022-06-21 01:40:00|202738.3|202588.3|202796.2|202646.2|202810.1|202660.1|202729.1|202579.1|571
1655775900000|2022-06-21 01:45:00|202797.8|202647.8|202738.7|202588.7|202850.5|202700.5|202718|202568|604
1655776200000|2022-06-21 01:50:00|202739.2|202589.2|202727.6|202577.6|202789.3|202639.3|202719|202569|625
1655776500000|2022-06-21 01:55:00|202728.3|202578.3|202664.1|202514.1|202788.4|202638.4|202661.4|202511.4|542
1655776800000|2022-06-21 02:00:00|202663.5|202513.5|202533|202383|202667|202517|202497.7|202347.7|675
1655777100000|2022-06-21 02:05:00|202531.5|202381.5|202570.5|202420.5|202571.7|202421.7|202521.5|202371.5|449
1655777400000|2022-06-21 02:10:00|202568.9|202418.9|202550.3|202400.3|202604.7|202454.7|202546.3|202396.3|538
1655777700000|2022-06-21 02:15:00|202543.6|202393.6|202576.6|202426.6|202597|202447|202543.6|202393.6|499
1655778000000|2022-06-21 02:20:00|202576.3|202426.3|202598.9|202448.9|202619|202469|202520.5|202370.5|449
1655778300000|2022-06-21 02:25:00|202598.1|202448.1|202536.4|202386.4|202598.5|202448.5|202535.9|202385.9|442
1655778600000|2022-06-21 02:30:00|202535.5|202385.5|202494.1|202344.1|202547.5|202397.5|202485.4|202335.4|387
1655778900000|2022-06-21 02:35:00|202499.5|202349.5|202499.9|202349.9|202520.1|202370.1|202489.6|202339.6|392
1655779200000|2022-06-21 02:40:00|202497.7|202347.7|202516.5|202366.5|202527.4|202377.4|202487|202337|386
1655779500000|2022-06-21 02:45:00|202515.4|202365.4|202502.5|202352.5|202521.6|202371.6|202462.4|202312.4|338
1655779800000|2022-06-21 02:50:00|202502.3|202352.3|202493.8|202343.8|202515.5|202365.5|202481.4|202331.4|415
1655780100000|2022-06-21 02:55:00|202492.2|202342.2|202493.2|202343.2|202510.5|202360.5|202481.1|202331.1|515
1655780400000|2022-06-21 03:00:00|202494.8|202344.8|202491.2|202341.2|202543.4|202393.4|202485.4|202335.4|494
1655780700000|2022-06-21 03:05:00|202492.7|202342.7|202517.4|202367.4|202545.9|202395.9|202477.9|202327.9|366
1655781000000|2022-06-21 03:10:00|202519|202369|202453.7|202303.7|202576.6|202426.6|202452|202302|500
1655781300000|2022-06-21 03:15:00|202453.6|202303.6|202449.9|202299.9|202474|202324|202446|202296|487
1655781600000|2022-06-21 03:20:00|202450.4|202300.4|202492.1|202342.1|202505.7|202355.7|202417|202267|423
1655781900000|2022-06-21 03:25:00|202491.8|202341.8|202483.4|202333.4|202516.9|202366.9|202471.7|202321.7|352
1655782200000|2022-06-21 03:30:00|202486|202336|202470.6|202320.6|202521.9|202371.9|202455.4|202305.4|341
1655782500000|2022-06-21 03:35:00|202472.7|202322.7|202466.6|202316.6|202501.5|202351.5|202444.9|202294.9|481
1655782800000|2022-06-21 03:40:00|202465.8|202315.8|202414.3|202264.3|202471.6|202321.6|202400.4|202250.4|448
1655783100000|2022-06-21 03:45:00|202413.5|202263.5|202417|202267|202434|202284|202405.5|202255.5|453
1655783400000|2022-06-21 03:50:00|202418.1|202268.1|202411.8|202261.8|202432.5|202282.5|202402.9|202252.9|456
1655783700000|2022-06-21 03:55:00|202412.3|202262.3|202380.1|202230.1|202460.4|202310.4|202360.4|202210.4|539
1655784000000|2022-06-21 04:00:00|202377.6|202227.6|202368.5|202218.5|202387.1|202237.1|202361.3|202211.3|397
1655784300000|2022-06-21 04:05:00|202367.9|202217.9|202422.2|202272.2|202442.2|202292.2|202363.2|202213.2|408
1655784600000|2022-06-21 04:10:00|202421.5|202271.5|202431.1|202281.1|202437.5|202287.5|202395.2|202245.2|375
1655784900000|2022-06-21 04:15:00|202431.2|202281.2|202407|202257|202431.5|202281.5|202387.8|202237.8|266
1655785200000|2022-06-21 04:20:00|202407.1|202257.1|202402.1|202252.1|202435.7|202285.7|202370.2|202220.2|281
1655785500000|2022-06-21 04:25:00|202403.3|202253.3|202454.7|202304.7|202472.5|202322.5|202402.2|202252.2|384
1655785800000|2022-06-21 04:30:00|202453.6|202303.6|202457.7|202307.7|202483.2|202333.2|202444.2|202294.2|437
1655786100000|2022-06-21 04:35:00|202452.4|202302.4|202464.7|202314.7|202494.9|202344.9|202438.3|202288.3|334
1655786400000|2022-06-21 04:40:00|202464.5|202314.5|202518.8|202368.8|202522|202372|202464.5|202314.5|380
1655786700000|2022-06-21 04:45:00|202518.5|202368.5|202537|202387|202564.4|202414.4|202503.3|202353.3|350
1655787000000|2022-06-21 04:50:00|202539.9|202389.9|202504.8|202354.8|202560.4|202410.4|202491.1|202341.1|410
1655787300000|2022-06-21 04:55:00|202498.4|202348.4|202524.5|202374.5|202538.3|202388.3|202496|202346|334
1655787600000|2022-06-21 05:00:00|202524.3|202374.3|202424.9|202274.9|202524.3|202374.3|202406.6|202256.6|503
1655787900000|2022-06-21 05:05:00|202426.8|202276.8|202463.3|202313.3|202503.5|202353.5|202425|202275|400
1655788200000|2022-06-21 05:10:00|202466.8|202316.8|202510.1|202360.1|202534.5|202384.5|202439.5|202289.5|411
1655788500000|2022-06-21 05:15:00|202510.4|202360.4|202503.7|202353.7|202538.4|202388.4|202472|202322|334
1655788800000|2022-06-21 05:20:00|202499.6|202349.6|202508.1|202358.1|202538.7|202388.7|202492.2|202342.2|353
1655789100000|2022-06-21 05:25:00|202508.7|202358.7|202611|202461|202624.6|202474.6|202497.7|202347.7|436
1655789400000|2022-06-21 05:30:00|202609|202459|202656.9|202506.9|202743.2|202593.2|202597.3|202447.3|651
1655789700000|2022-06-21 05:35:00|202659.6|202509.6|202675.2|202525.2|202704.6|202554.6|202652.3|202502.3|494
1655790000000|2022-06-21 05:40:00|202674.8|202524.8|202656.4|202506.4|202711|202561|202627.9|202477.9|525
1655790300000|2022-06-21 05:45:00|202653|202503|202724.4|202574.4|202735.6|202585.6|202653|202503|609
1655790600000|2022-06-21 05:50:00|202726.5|202576.5|202623.3|202473.3|202748.2|202598.2|202611.7|202461.7|494
1655790900000|2022-06-21 05:55:00|202622.4|202472.4|202592.2|202442.2|202656.3|202506.3|202588.4|202438.4|492
1655791200000|2022-06-21 06:00:00|202591.5|202441.5|202590.7|202440.7|202660.7|202510.7|202526.5|202376.5|660
1655791500000|2022-06-21 06:05:00|202590.8|202440.8|202634.1|202484.1|202662.6|202512.6|202584.3|202434.3|637
1655791800000|2022-06-21 06:10:00|202634.8|202484.8|202691.8|202541.8|202712.8|202562.8|202609.5|202459.5|583
1655792100000|2022-06-21 06:15:00|202692.5|202542.5|202684.1|202534.1|202786.4|202636.4|202656.1|202506.1|626
1655792400000|2022-06-21 06:20:00|202684.8|202534.8|202627.9|202477.9|202696.4|202546.4|202591.7|202441.7|686
1655792700000|2022-06-21 06:25:00|202629.4|202479.4|202631.3|202481.3|202710.7|202560.7|202595.1|202445.1|587
1655793000000|2022-06-21 06:30:00|202632.5|202482.5|202612.5|202462.5|202680|202530|202607.1|202457.1|586
1655793300000|2022-06-21 06:35:00|202611.8|202461.8|202546.4|202396.4|202617.4|202467.4|202538|202388|676
1655793600000|2022-06-21 06:40:00|202546.5|202396.5|202551.5|202401.5|202576.8|202426.8|202499.9|202349.9|655
1655793900000|2022-06-21 06:45:00|202553.4|202403.4|202469.2|202319.2|202595.6|202463.9|202454.3|202304.3|675
1655794200000|2022-06-21 06:50:00|202467.8|202317.8|202516.2|202366.2|202546.8|202396.8|202451.2|202301.2|672
1655794500000|2022-06-21 06:55:00|202516.3|202366.3|202447.2|202297.2|202597.3|202484|202445.2|202295.2|815
1655794800000|2022-06-21 07:00:00|202446.2|202296.2|202326.5|202176.5|202475.2|202325.2|202283.4|202133.4|834
1655795100000|2022-06-21 07:05:00|202328.4|202178.4|202304.1|202154.1|202360.9|202210.9|202282.3|202132.3|858
1655795400000|2022-06-21 07:10:00|202304.4|202154.4|202235.4|202085.4|202311.2|202196.9|202226|202079.3|795
1655795700000|2022-06-21 07:15:00|202235|202085|202029.6|201879.6|202235|202085|201972.6|201859.6|851
1655796000000|2022-06-21 07:20:00|202028.6|201878.6|202128.8|201978.8|202144.3|202045.8|201968.6|201868.9|732
1655796300000|2022-06-21 07:25:00|202128.6|201978.6|202126.7|201976.7|202160.2|202039.6|202088.1|201969.5|718
1655796600000|2022-06-21 07:30:00|202128.5|201978.5|202138.1|201988.1|202165.7|202015.7|202097.4|201947.4|872
1655796900000|2022-06-21 07:35:00|202138.3|201988.3|202049.6|201899.6|202161.6|202011.6|202041.9|201891.9|786
1655797200000|2022-06-21 07:40:00|202049.2|201899.2|201970.7|201820.7|202089.6|201939.6|201959.8|201809.8|763
1655797500000|2022-06-21 07:45:00|201970.3|201820.3|202017.3|201867.3|202033.2|201883.2|201960.1|201810.1|658
1655797800000|2022-06-21 07:50:00|202015.6|201865.6|202022.9|201872.9|202044.9|201927|201909.8|201764.3|758
1655798100000|2022-06-21 07:55:00|202032.1|201882.1|201943|201793|202035.8|201885.8|201931.5|201781.5|695
1655798400000|2022-06-21 08:00:00|201945.7|201795.7|201838.8|201688.8|201972.8|201822.8|201814.4|201664.4|739
1655798700000|2022-06-21 08:05:00|201837.8|201687.8|201716.1|201566.1|201877.7|201727.7|201697.4|201547.4|747
1655799000000|2022-06-21 08:10:00|201724.2|201574.2|201571.1|201421.1|201749.1|201610|201571.1|201421.1|721
1655799300000|2022-06-21 08:15:00|201569.6|201419.6|201462.8|201312.8|201617.6|201467.6|201454|201304|809
1655799600000|2022-06-21 08:20:00|201463.3|201313.3|201349|201199|201510.5|201379.1|201346.1|201196.1|791
1655799900000|2022-06-21 08:25:00|201346|201196|201641.2|201491.2|201662|201512|201323|201173|812
1655800200000|2022-06-21 08:30:00|201643.1|201493.1|201566.8|201416.8|201651.3|201501.3|201544.7|201394.7|821
1655800500000|2022-06-21 08:35:00|201566.6|201416.6|201501.2|201351.2|201567|201417|201428.8|201281.2|749
1655800800000|2022-06-21 08:40:00|201501|201351|201411.2|201261.2|201501|201383.9|201376.9|201226.9|665
1655801100000|2022-06-21 08:45:00|201407.5|201257.5|201482.6|201332.6|201499|201349|201348.9|201198.9|774
1655801400000|2022-06-21 08:50:00|201482.7|201332.7|201410.3|201260.3|201483|201333|201369.9|201219.9|645
1655801700000|2022-06-21 08:55:00|201409.8|201259.8|201531.5|201381.5|201542.2|201392.2|201392.5|201242.5|706
1655802000000|2022-06-21 09:00:00|201529.4|201379.4|201462.7|201312.7|201546.2|201396.2|201451.2|201301.2|749
1655802300000|2022-06-21 09:05:00|201464.7|201314.7|201568.9|201418.9|201671.2|201521.2|201464.7|201314.7|712
1655802600000|2022-06-21 09:10:00|201570.7|201420.7|201668.3|201518.3|201715.7|201565.7|201566.6|201416.6|634
1655802900000|2022-06-21 09:15:00|201667.1|201517.1|201597.5|201447.5|201702.5|201552.5|201580.6|201430.6|562
1655803200000|2022-06-21 09:20:00|201602.7|201452.7|201542.9|201392.9|201602.7|201452.7|201503.2|201353.2|565
1655803500000|2022-06-21 09:25:00|201543.1|201393.1|201491|201341|201553.2|201403.2|201470.2|201320.2|531
1655803800000|2022-06-21 09:30:00|201490.8|201340.8|201378.7|201228.7|201515.4|201365.4|201373.8|201223.8|633
1655804100000|2022-06-21 09:35:00|201378.6|201228.6|201580.8|201430.8|201588.5|201438.5|201365.6|201215.6|661
1655804400000|2022-06-21 09:40:00|201581.8|201431.8|201490.3|201340.3|201604.1|201454.1|201485.1|201335.1|701
1655804700000|2022-06-21 09:45:00|201492.5|201342.5|201578.8|201428.8|201584|201434|201480.8|201330.8|667
1655805000000|2022-06-21 09:50:00|201580.5|201430.5|201640.6|201490.6|201683.4|201533.4|201549.8|201399.8|689
1655805300000|2022-06-21 09:55:00|201642.8|201492.8|201743.1|201593.1|201759.1|201609.1|201625.9|201475.9|584
1655805600000|2022-06-21 10:00:00|201742.9|201592.9|201764.1|201614.1|201773.5|201623.5|201702.3|201552.3|690
1655805900000|2022-06-21 10:05:00|201763.6|201613.6|201646.1|201496.1|201816.8|201666.8|201631.1|201481.1|716
1655806200000|2022-06-21 10:10:00|201646.4|201496.4|201639.8|201489.8|201705.4|201555.4|201634.3|201484.3|656
1655806500000|2022-06-21 10:15:00|201639.6|201489.6|201620.3|201470.3|201690.4|201540.4|201599.6|201449.6|707
1655806800000|2022-06-21 10:20:00|201619.9|201469.9|201876.2|201726.2|201888.5|201738.5|201609.2|201459.2|700
1655807100000|2022-06-21 10:25:00|201876.7|201726.7|201792.3|201642.3|201887.5|201737.5|201767.5|201617.5|588
1655807400000|2022-06-21 10:30:00|201792.2|201642.2|201711.1|201561.1|201792.2|201642.2|201677.9|201527.9|700
1655807700000|2022-06-21 10:35:00|201710.1|201560.1|201856.7|201706.7|201858.5|201732.5|201656.9|201506.9|678
1655808000000|2022-06-21 10:40:00|201855.7|201705.7|201867.3|201717.3|201916.1|201766.1|201810.3|201660.3|597
1655808300000|2022-06-21 10:45:00|201867.7|201717.7|201812.5|201662.5|201917.6|201767.6|201802.5|201652.5|584
1655808600000|2022-06-21 10:50:00|201812.9|201662.9|201792.3|201642.3|201839.5|201689.5|201761.8|201611.8|563
1655808900000|2022-06-21 10:55:00|201794|201644|201943.2|201793.2|201958.8|201808.8|201787.3|201637.3|691
1655809200000|2022-06-21 11:00:00|201944.6|201794.6|201912.2|201762.2|201954.1|201804.1|201871.6|201721.6|715
1655809500000|2022-06-21 11:05:00|201911.6|201761.6|201990.7|201840.7|202013.1|201863.1|201898.6|201748.6|710
1655809800000|2022-06-21 11:10:00|201991.2|201841.2|201961.8|201811.8|201993.2|201843.2|201879|201729|660
1655810100000|2022-06-21 11:15:00|201954|201804|201859|201709|202003.4|201853.4|201815.2|201665.2|709
1655810400000|2022-06-21 11:20:00|201860.1|201710.1|201897.4|201747.4|201962.6|201812.6|201859.2|201709.2|677
1655810700000|2022-06-21 11:25:00|201896.5|201746.5|201937.7|201787.7|201975.9|201825.9|201887.2|201737.2|720
1655811000000|2022-06-21 11:30:00|201936.4|201786.4|201865.7|201715.7|201936.4|201828.4|201840.9|201702.3|724
1655811300000|2022-06-21 11:35:00|201865.2|201715.2|201858.2|201708.2|201899.7|201771.8|201798|201699.4|618
1655811600000|2022-06-21 11:40:00|201857.6|201707.6|201860.2|201710.2|201901.2|201780|201800.8|201689.1|638
1655811900000|2022-06-21 11:45:00|201860.1|201710.1|201890|201740|201914.9|201792.4|201814.2|201685.9|656
1655812200000|2022-06-21 11:50:00|201890.1|201740.1|201899.6|201749.6|201958.5|201848.1|201809.3|201707.3|814
1655812500000|2022-06-21 11:55:00|201899.5|201749.5|201861.2|201711.2|201909.3|201803.4|201793|201684.6|744
1655812800000|2022-06-21 12:00:00|201804.3|201754.3|201651.4|201601.4|201886|201788.5|201651.4|201547.1|860
1655813100000|2022-06-21 12:05:00|201652.4|201602.4|201451.8|201301.8|201698.6|201602.4|201401.7|201295.3|826
1655813400000|2022-06-21 12:10:00|201451.4|201301.4|201508.7|201358.7|201537.2|201433.4|201317.2|201203|861
1655813700000|2022-06-21 12:15:00|201508.4|201358.4|201630.3|201480.3|201654.7|201543.6|201440.8|201335.7|851
1655814000000|2022-06-21 12:20:00|201626.8|201476.8|201861.2|201711.2|201875.6|201725.6|201595.9|201454.5|873
1655814300000|2022-06-21 12:25:00|201863.7|201713.7|201830.7|201680.7|201921.6|201771.6|201661.4|201524.5|752
1655814600000|2022-06-21 12:30:00|201831.9|201681.9|201861.4|201711.4|201883.2|201779|201711.1|201603.1|809
1655814900000|2022-06-21 12:35:00|201860.4|201710.4|201980.8|201830.8|201986.1|201880.3|201727.8|201609.3|827
1655815200000|2022-06-21 12:40:00|201977.8|201827.8|201921.9|201771.9|202033.8|201932|201874|201767.4|729
1655815500000|2022-06-21 12:45:00|201923.3|201773.3|201879.7|201729.7|201964.8|201840.6|201812.2|201687.2|803
1655815800000|2022-06-21 12:50:00|201880|201730|201902.2|201852.2|201962.8|201861.2|201791.9|201688.8|726
1655816100000|2022-06-21 12:55:00|201901.6|201851.6|202049.8|201899.8|202094.2|201983.1|201876.5|201783|747
1655816400000|2022-06-21 13:00:00|202055|201905|201915.4|201765.4|202134.2|202025.6|201861|201757.4|835
1655816700000|2022-06-21 13:05:00|201914.1|201764.1|201930.6|201780.6|202044.6|201934.3|201822.8|201719|833
1655817000000|2022-06-21 13:10:00|201930.1|201780.1|201999|201849|202083|201973.5|201870.1|201730|883
1655817300000|2022-06-21 13:15:00|201996.3|201846.3|202123.9|201973.9|202136.4|201986.4|201954.4|201804.4|860
1655817600000|2022-06-21 13:20:00|202122.9|201972.9|201969.5|201819.5|202135|202027|201935.8|201810.6|675
1655817900000|2022-06-21 13:25:00|201968.7|201818.7|201947.6|201797.6|202018.4|201903|201893.8|201766.2|868
1655818200000|2022-06-21 13:30:00|201948.5|201798.5|202052.7|201902.7|202056.6|201943.4|201876.6|201768.1|1054
1655818500000|2022-06-21 13:35:00|202049|201899|202108.5|201958.5|202159.7|202042.2|202007.2|201875.7|998
1655818800000|2022-06-21 13:40:00|202109.1|201959.1|202091.1|201941.1|202112.5|202010.6|201963.6|201854.8|951
1655819100000|2022-06-21 13:45:00|202090.7|201940.7|201984.4|201834.4|202219.6|202117|201951.3|201828.7|1004
1655819400000|2022-06-21 13:50:00|201983.7|201833.7|201858.4|201708.4|202037.2|201923.8|201774.6|201672.5|943
1655819700000|2022-06-21 13:55:00|201856.1|201706.1|201780.5|201630.5|201866.8|201765.1|201687.7|201576.2|953
1655820000000|2022-06-21 14:00:00|201780.8|201630.8|201743.8|201593.8|201785|201683.8|201646.7|201540.2|902
1655820300000|2022-06-21 14:05:00|201742.5|201592.5|201835.7|201685.7|201862.2|201748.7|201667.9|201540.7|891
1655820600000|2022-06-21 14:10:00|201835.3|201685.3|201915.1|201765.1|201964.1|201850.1|201811.8|201684.3|919
1655820900000|2022-06-21 14:15:00|201914.6|201764.6|201787.8|201637.8|201945.4|201841.3|201669.5|201570.5|881
1655821200000|2022-06-21 14:20:00|201789.7|201639.7|201660.9|201510.9|201856.5|201754.3|201592.2|201492.6|889
1655821500000|2022-06-21 14:25:00|201667.6|201517.6|201611.2|201461.2|201683.2|201586.7|201550.2|201445.7|895
1655821800000|2022-06-21 14:30:00|201612.6|201462.6|201611.4|201461.4|201679.9|201576.8|201523.4|201432.1|857
1655822100000|2022-06-21 14:35:00|201614.5|201464.5|201480.4|201330.4|201618.1|201517.5|201380|201280.4|933
1655822400000|2022-06-21 14:40:00|201482.8|201332.8|201689.5|201539.5|201745.7|201635.7|201425.8|201323.8|915
1655822700000|2022-06-21 14:45:00|201688.2|201538.2|201589.6|201539.6|201707.2|201597|201566.2|201462|793
1655823000000|2022-06-21 14:50:00|201577.3|201527.3|201771.8|201621.8|201773|201665.8|201515.5|201411|919
1655823300000|2022-06-21 14:55:00|201771.9|201621.9|201987.6|201837.6|202014.4|201910.3|201708.2|201604.6|996
1655823600000|2022-06-21 15:00:00|201929.5|201879.5|201949.4|201899.4|201999.2|201904.4|201846.5|201746.3|869
1655823900000|2022-06-21 15:05:00|202002.2|201852.2|202028.5|201878.5|202031.2|201932.9|201937.6|201835.2|787
1655824200000|2022-06-21 15:10:00|202024.4|201874.4|202079.2|201929.2|202127.7|202029.2|201984.9|201843.8|834
1655824500000|2022-06-21 15:15:00|202076.7|201926.7|202067.3|201917.3|202119.1|202027.3|201979.6|201846.3|863
1655824800000|2022-06-21 15:20:00|202064.9|201914.9|202197.7|202147.7|202256.8|202159.7|202020.1|201908.5|754
1655825100000|2022-06-21 15:25:00|202196.4|202146.4|202308.9|202258.9|202402.5|202293.7|202186.9|202094.9|792
1655825400000|2022-06-21 15:30:00|202307.6|202257.6|202232|202082|202386.6|202280.6|202186.1|202081.3|761
1655825700000|2022-06-21 15:35:00|202234.2|202084.2|202265.9|202115.9|202333.6|202193.7|202186.5|202078.6|768
1655826000000|2022-06-21 15:40:00|202268|202118|202097.1|201947.1|202281.3|202131.3|202016.6|201866.6|878
1655826300000|2022-06-21 15:45:00|202098.9|201948.9|202036.9|201886.9|202124|202015.1|201974.3|201871.7|802
1655826600000|2022-06-21 15:50:00|202035|201885|202069|201919|202139.8|202030.4|201969|201870.8|732
1655826900000|2022-06-21 15:55:00|202068|201918|202073.1|201923.1|202081.5|201978.9|201976.3|201872.4|716
1655827200000|2022-06-21 16:00:00|202073|201923|202072.5|201922.5|202084|201982.5|201976|201869.2|780
1655827500000|2022-06-21 16:05:00|202073.1|201923.1|202103.7|202053.7|202122.6|202053.7|202011.3|201908|655
1655827800000|2022-06-21 16:10:00|202108.8|202058.8|202203.7|202053.7|202225.5|202120.8|202074.3|201972.9|793
1655828100000|2022-06-21 16:15:00|202207.7|202057.7|202232.9|202182.9|202305.3|202205.2|202156.7|202051.3|648
1655828400000|2022-06-21 16:20:00|202234.4|202184.4|202217.8|202067.8|202287.2|202186.7|202110|202000.6|690
1655828700000|2022-06-21 16:25:00|202218.4|202068.4|202210.7|202060.7|202224.8|202111.1|202114.4|201981.7|730
1655829000000|2022-06-21 16:30:00|202209.9|202059.9|202134.1|201984.1|202286.4|202157.7|202078.9|201980.4|743
1655829300000|2022-06-21 16:35:00|202135.3|201985.3|202132.2|201982.2|202160.7|202058.4|202017.1|201915.2|657
1655829600000|2022-06-21 16:40:00|202134.2|201984.2|202157.6|202007.6|202250.7|202138.9|202038.9|201929.2|702
1655829900000|2022-06-21 16:45:00|202158.1|202008.1|202249|202099|202257.8|202158.9|202117.4|202008.1|649
1655830200000|2022-06-21 16:50:00|202248|202098|202091.6|201941.6|202279.9|202154.7|202086.6|201936.6|653
1655830500000|2022-06-21 16:55:00|202090|201940|202096.4|201946.4|202126.8|201976.8|202005.3|201868.1|651
1655830800000|2022-06-21 17:00:00|202095.6|201945.6|202207.2|202057.2|202207.2|202066.3|202031.6|201901.9|676
1655831100000|2022-06-21 17:05:00|202206.9|202056.9|202126.7|201976.7|202255|202105|202024|201890.1|718
1655831400000|2022-06-21 17:10:00|202128.6|201978.6|201933.7|201883.7|202195.6|202066.7|201906|201800.9|753
1655831700000|2022-06-21 17:15:00|201933.8|201883.8|201965.8|201815.8|202028.4|201915.7|201894.7|201794.1|679
1655832000000|2022-06-21 17:20:00|201964.6|201814.6|201965.7|201815.7|202016.8|201910.5|201882.7|201769.5|707
1655832300000|2022-06-21 17:25:00|201964.1|201814.1|202063.1|201913.1|202104.9|201994.8|201910.5|201807.5|790
1655832600000|2022-06-21 17:30:00|202064.6|201914.6|201990.8|201840.8|202106.3|201956.3|201984.4|201834.4|607
1655832900000|2022-06-21 17:35:00|201991|201841|202004.2|201854.2|202041|201908|201908.1|201796.6|577
1655833200000|2022-06-21 17:40:00|202004.3|201854.3|201954.3|201804.3|202069.6|201971.6|201897.5|201796.6|661
1655833500000|2022-06-21 17:45:00|201954|201804|201915.6|201765.6|201998.1|201885.7|201830.6|201727.9|673
1655833800000|2022-06-21 17:50:00|201915.7|201765.7|201820.1|201670.1|201921.8|201819.9|201725|201618.7|616
1655834100000|2022-06-21 17:55:00|201819.1|201669.1|201763.9|201613.9|201866.2|201762.4|201708.7|201609.4|667
1655834400000|2022-06-21 18:00:00|201761.2|201611.2|201896|201746|201901.7|201795.7|201706.9|201609.5|659
1655834700000|2022-06-21 18:05:00|201896.5|201746.5|201930.7|201780.7|201952.1|201809|201808|201702.8|700
1655835000000|2022-06-21 18:10:00|201929.1|201779.1|201958|201808|201961.8|201858.1|201853.6|201752.8|609
1655835300000|2022-06-21 18:15:00|201957.4|201807.4|201778.3|201628.3|201994.6|201878.8|201762.4|201621|680
1655835600000|2022-06-21 18:20:00|201779.1|201629.1|201709.3|201559.3|201824.1|201705.6|201594.5|201496.4|750
1655835900000|2022-06-21 18:25:00|201708.9|201558.9|201667.2|201517.2|201757.8|201607.8|201610|201498|612
1655836200000|2022-06-21 18:30:00|201667.7|201517.7|201537.5|201387.5|201667.7|201526.9|201469.1|201368.6|613
1655836500000|2022-06-21 18:35:00|201537.8|201387.8|201679.1|201529.1|201717.1|201589.6|201491.9|201385.6|717
1655836800000|2022-06-21 18:40:00|201678.7|201528.7|201574.8|201424.8|201680.4|201566.6|201520.1|201419.6|724
1655837100000|2022-06-21 18:45:00|201574.5|201424.5|201733.9|201583.9|201760.2|201659.3|201524.6|201423.4|782
1655837400000|2022-06-21 18:50:00|201734.8|201584.8|201538.2|201388.2|201736.8|201623.3|201527.4|201377.4|832
1655837700000|2022-06-21 18:55:00|201541.1|201391.1|201505.2|201355.2|201561.2|201459.5|201453.1|201355.2|863
1655838000000|2022-06-21 19:00:00|201505.5|201355.5|201618.3|201468.3|201624.4|201495|201453.6|201353.8|754
1655838300000|2022-06-21 19:05:00|201618.2|201468.2|201649|201499|201679.3|201542|201589.4|201465.5|719
1655838600000|2022-06-21 19:10:00|201648.4|201498.4|201590.7|201440.7|201649|201509.9|201550.2|201433.5|646
1655838900000|2022-06-21 19:15:00|201586.7|201436.7|201550.6|201400.6|201608.7|201502.2|201522.7|201386.5|580
1655839200000|2022-06-21 19:20:00|201550.9|201400.9|201503.5|201353.5|201557.5|201427.9|201450.2|201350.8|650
1655839500000|2022-06-21 19:25:00|201503.6|201353.6|201452.1|201302.1|201546.8|201430.7|201408.3|201296.1|653
1655839800000|2022-06-21 19:30:00|201453.5|201303.5|201389.6|201339.6|201491|201377.5|201380|201257|656
1655840100000|2022-06-21 19:35:00|201393.2|201343.2|201449.5|201299.5|201505.5|201368.6|201392.3|201290.5|595
1655840400000|2022-06-21 19:40:00|201450|201300|201454.1|201304.1|201479.3|201381.8|201383.7|201286.6|570
1655840700000|2022-06-21 19:45:00|201454.6|201304.6|201423.2|201273.2|201492|201353|201400.8|201266.1|706
1655841000000|2022-06-21 19:50:00|201423.1|201273.1|201434.4|201284.4|201442.5|201342.1|201320|201225.1|714
1655841300000|2022-06-21 19:55:00|201433.4|201283.4|201366.4|201316.4|201484.2|201387.5|201366.4|201270.6|734
1655841600000|2022-06-21 20:00:00|201420.7|201270.7|201444.1|201294.1|201458.6|201357.3|201364.4|201255.6|664
1655841900000|2022-06-21 20:05:00|201444.6|201294.6|201408|201258|201448.5|201326.9|201357.5|201248.3|558
1655842200000|2022-06-21 20:10:00|201408.8|201258.8|201398.2|201248.2|201445.3|201316|201357.4|201243.5|506
1655842500000|2022-06-21 20:15:00|201397.4|201247.4|201404.3|201254.3|201412.7|201286.9|201330.3|201223.9|399
1655842800000|2022-06-21 20:20:00|201408.8|201258.8|201448.6|201298.6|201451.6|201331.9|201364.5|201235.8|446
1655843100000|2022-06-21 20:25:00|201449.5|201299.5|201456.6|201306.6|201459.5|201354.3|201397.8|201264.3|331
1655843400000|2022-06-21 20:30:00|201458.8|201308.8|201448.7|201298.7|201476.6|201339.4|201389.4|201284.3|436
1655843700000|2022-06-21 20:35:00|201450.8|201300.8|201432.7|201282.7|201459|201337|201374.3|201274.9|240
1655844000000|2022-06-21 20:40:00|201431.9|201281.9|201384.2|201234.2|201438.4|201288.4|201322.7|201220.2|275
1655844300000|2022-06-21 20:45:00|201386.4|201236.4|201322.5|201172.5|201397|201247|201304.4|201154.4|439
1655844600000|2022-06-21 20:50:00|201323|201173|201334.4|201184.4|201343.9|201193.9|201283.9|201133.9|383
1655844900000|2022-06-21 20:55:00|201338.5|201188.5|201316.7|201166.7|201383.2|201219.9|201293.4|201083.8|427
1655845200000|2022-06-21 21:00:00|201316.5|201166.5|201362.3|201212.3|201511.5|201216.9|201313.4|201163.4|68
1655845500000|2022-06-21 21:05:00|201362.4|201212.4|201658.5|201348.5|201723.7|201488|201353.3|201157.9|251
1655845800000|2022-06-21 21:10:00|201679.1|201369.1|201482.4|201332.4|201726.8|201474|201480.3|201228.2|350
1655846100000|2022-06-21 21:15:00|201486.5|201336.5|201529.2|201235.2|201582.7|201347.1|201466.7|201230.9|196
1655846400000|2022-06-21 21:20:00|201531.2|201241.6|201566.3|201256.3|201569.8|201315.7|201464.4|201226.4|169
1655846700000|2022-06-21 21:25:00|201541.5|201231.5|201707.9|201397.9|201732.3|201422.3|201451.8|201202.6|203
1655847000000|2022-06-21 21:30:00|201631.3|201321.3|201679|201369|201726|201416|201631.3|201321.3|536
1655847300000|2022-06-21 21:35:00|201677.4|201367.4|201676.7|201366.7|201712.9|201402.9|201668.7|201358.7|456
1655847600000|2022-06-21 21:40:00|201672.7|201362.7|201685.4|201375.4|201706.8|201396.8|201664.4|201354.4|363
1655847900000|2022-06-21 21:45:00|201667.8|201357.8|201663.1|201353.1|201707.4|201443|201458|201219.9|497
1655848200000|2022-06-21 21:50:00|201655.1|201345.1|201674.2|201364.2|201708.5|201398.5|201624|201314|351
1655848500000|2022-06-21 21:55:00|201680.1|201370.1|201666.5|201356.5|201722.5|201412.5|201654.2|201344.2|296
1655848800000|2022-06-21 22:00:00|201666.9|201356.9|201445.9|201295.9|201676.9|201366.9|201376.4|201171.3|503
1655849100000|2022-06-21 22:05:00|201449|201299|201501.3|201351.3|201549.6|201355.1|201439.8|201232.6|332
1655849400000|2022-06-21 22:10:00|201501.4|201351.4|201501.6|201351.6|201566.7|201362.2|201499.2|201302.9|256
1655849700000|2022-06-21 22:15:00|201500.9|201350.9|201526.1|201376.1|201642|201414.8|201485.6|201299.5|291
1655850000000|2022-06-21 22:20:00|201526.3|201376.3|201558.8|201408.8|201657.3|201507.3|201524.3|201321.5|345
1655850300000|2022-06-21 22:25:00|201563.1|201413.1|201513.1|201363.1|201572.7|201422.7|201508.8|201358.8|259
1655850600000|2022-06-21 22:30:00|201511.6|201361.6|201522.9|201372.9|201534.1|201384.1|201480.3|201330.3|289
1655850900000|2022-06-21 22:35:00|201519.3|201369.3|201504.4|201354.4|201614.4|201390.1|201501.1|201309.6|304
1655851200000|2022-06-21 22:40:00|201505.6|201355.6|201506.1|201356.1|201544.2|201394.2|201488.2|201338.2|275
1655851500000|2022-06-21 22:45:00|201506.9|201356.9|201494.1|201344.1|201569.5|201368.1|201477.8|201290.5|291
1655851800000|2022-06-21 22:50:00|201496.4|201346.4|201506.6|201356.6|201585.6|201369.9|201483.3|201278.6|291
1655852100000|2022-06-21 22:55:00|201505.7|201355.7|201490.9|201340.9|201560.5|201376.6|201480.5|201292.5|261
1655852400000|2022-06-21 23:00:00|201490|201340|201528.7|201378.7|201558.5|201407|201486.6|201279.5|325
1655852700000|2022-06-21 23:05:00|201532.8|201382.8|201542.2|201392.2|201585.9|201435.9|201508|201358|393
1655853000000|2022-06-21 23:10:00|201542.3|201392.3|201639.9|201489.9|201678.2|201528.2|201540.2|201390.2|369
1655853300000|2022-06-21 23:15:00|201636.3|201486.3|201665.2|201515.2|201674.7|201524.7|201606.1|201456.1|363
1655853600000|2022-06-21 23:20:00|201666|201516|201659.2|201509.2|201690.7|201540.7|201627.6|201477.6|353
1655853900000|2022-06-21 23:25:00|201659.4|201509.4|201615.2|201465.2|201677.2|201527.2|201575.4|201425.4|434
1655854200000|2022-06-21 23:30:00|201615.3|201465.3|201542.9|201392.9|201625.9|201475.9|201538.5|201388.5|408
1655854500000|2022-06-21 23:35:00|201548.6|201398.6|201532.2|201382.2|201567.8|201417.8|201532.2|201382.2|371
1655854800000|2022-06-21 23:40:00|201553.1|201403.1|201630.2|201480.2|201635.4|201485.4|201533.6|201383.6|349
1655855100000|2022-06-21 23:45:00|201629|201479|201583|201433|201629|201479|201576.4|201426.4|364
1655855400000|2022-06-21 23:50:00|201575.6|201425.6|201584.9|201434.9|201600.6|201450.6|201540.6|201390.6|368
1655855700000|2022-06-21 23:55:00|201585.2|201435.2|201617.7|201467.7|201629.4|201479.4|201562.6|201412.6|371
1655856000000|2022-06-22 00:00:00|201616.1|201466.1|201709.6|201559.6|201723.3|201573.3|201603.7|201453.7|646
1655856300000|2022-06-22 00:05:00|201709.4|201559.4|201814.1|201664.1|201839.8|201689.8|201675.4|201525.4|627
1655856600000|2022-06-22 00:10:00|201811.4|201661.4|201859.8|201709.8|201900|201750|201753.7|201603.7|663
1655856900000|2022-06-22 00:15:00|201859.7|201709.7|201800.2|201650.2|201893.7|201743.7|201753.4|201603.4|746
1655857200000|2022-06-22 00:20:00|201800.4|201650.4|201783.4|201633.4|201806.7|201656.7|201707|201557|613
1655857500000|2022-06-22 00:25:00|201782.9|201632.9|201640.3|201490.3|201782.9|201632.9|201621.5|201471.5|634
1655857800000|2022-06-22 00:30:00|201640.8|201490.8|201778.5|201628.5|201782.6|201632.6|201616.6|201466.6|686
1655858100000|2022-06-22 00:35:00|201781|201631|201729.1|201579.1|201781|201631|201677.3|201527.3|662
1655858400000|2022-06-22 00:40:00|201736.7|201586.7|201837.8|201687.8|201878.4|201728.4|201725.5|201575.5|526
1655858700000|2022-06-22 00:45:00|201838.6|201688.6|201865.3|201715.3|201873.9|201723.9|201822.9|201672.9|475
1655859000000|2022-06-22 00:50:00|201864.4|201714.4|201903.1|201753.1|201948.9|201798.9|201853.4|201703.4|597
1655859300000|2022-06-22 00:55:00|201899.9|201749.9|201907.3|201757.3|201938|201788|201852.4|201702.4|565
1655859600000|2022-06-22 01:00:00|201906.8|201756.8|201940.7|201790.7|201965.8|201815.8|201895.6|201745.6|637
1655859900000|2022-06-22 01:05:00|201950.7|201800.7|201873.9|201723.9|201965.3|201815.3|201863.6|201713.6|517
1655860200000|2022-06-22 01:10:00|201872.8|201722.8|201934.7|201784.7|201936.9|201786.9|201845.3|201695.3|470
1655860500000|2022-06-22 01:15:00|201934.4|201784.4|201934.8|201784.8|201973.8|201823.8|201904.1|201754.1|618
1655860800000|2022-06-22 01:20:00|201934.9|201784.9|201942.9|201792.9|201968.1|201818.1|201905.3|201755.3|557
1655861100000|2022-06-22 01:25:00|201944.8|201794.8|201960|201810|201966.1|201816.1|201923.5|201773.5|473
1655861400000|2022-06-22 01:30:00|201970.2|201820.2|202064.7|201914.7|202084.9|201934.9|201936.2|201786.2|628
1655861700000|2022-06-22 01:35:00|202067.1|201917.1|202209.4|202059.4|202211.5|202061.5|202006.4|201856.4|755
1655862000000|2022-06-22 01:40:00|202209|202059|202213.6|202063.6|202261.4|202111.4|202180.2|202030.2|692
1655862300000|2022-06-22 01:45:00|202209.6|202059.6|202145.1|201995.1|202244.3|202094.3|202132.4|201982.4|683
1655862600000|2022-06-22 01:50:00|202142.2|201992.2|202201.1|202051.1|202217.1|202067.1|202121.5|201971.5|597
1655862900000|2022-06-22 01:55:00|202197.8|202047.8|202170.2|202020.2|202209.6|202059.6|202159|202009|610
1655863200000|2022-06-22 02:00:00|202169.8|202019.8|202116.7|201966.7|202172.5|202022.5|202095.2|201945.2|627
1655863500000|2022-06-22 02:05:00|202115.7|201965.7|202137.8|201987.8|202156|202006|202101|201951|517
1655863800000|2022-06-22 02:10:00|202137.3|201987.3|202158.2|202008.2|202173.4|202023.4|202103.7|201953.7|502
1655864100000|2022-06-22 02:15:00|202158|202008|202187.3|202037.3|202197|202047|202134.1|201984.1|486
1655864400000|2022-06-22 02:20:00|202188|202038|202152.1|202002.1|202188|202038|202145|201995|477
1655864700000|2022-06-22 02:25:00|202150.3|202000.3|202110|201960|202154.1|202004.1|202095.5|201945.5|491
1655865000000|2022-06-22 02:30:00|202109.8|201959.8|202108.3|201958.3|202117.1|201967.1|202095|201945|440
1655865300000|2022-06-22 02:35:00|202107.2|201957.2|202191.8|202041.8|202219|202069|202075.5|201925.5|575
1655865600000|2022-06-22 02:40:00|202192.1|202042.1|202222.2|202072.2|202230.4|202080.4|202168.9|202018.9|607
1655865900000|2022-06-22 02:45:00|202216.2|202066.2|202224|202074|202237.6|202087.6|202190.9|202040.9|566
1655866200000|2022-06-22 02:50:00|202224.8|202074.8|202244.8|202094.8|202255.3|202105.3|202197.2|202047.2|486
1655866500000|2022-06-22 02:55:00|202243|202093|202301.5|202151.5|202397.9|202247.9|202243|202093|525
1655866800000|2022-06-22 03:00:00|202301.1|202151.1|202296.5|202146.5|202304.3|202154.3|202226.2|202076.2|521
1655867100000|2022-06-22 03:05:00|202292.5|202142.5|202218.7|202068.7|202298|202148|202214.3|202064.3|557
1655867400000|2022-06-22 03:10:00|202218.9|202068.9|202243|202093|202275|202125|202211.9|202061.9|550
1655867700000|2022-06-22 03:15:00|202241.9|202091.9|202206.9|202056.9|202260|202110|202199|202049|505
1655868000000|2022-06-22 03:20:00|202205.6|202055.6|202213.3|202063.3|202218.6|202068.6|202175|202025|573
1655868300000|2022-06-22 03:25:00|202211|202061|202130.6|201980.6|202212.6|202062.6|202125.3|201975.3|517
1655868600000|2022-06-22 03:30:00|202131.6|201981.6|202153.3|202003.3|202190.9|202040.9|202125.6|201975.6|537
1655868900000|2022-06-22 03:35:00|202149.7|201999.7|202128.9|201978.9|202188.9|202038.9|202117.7|201967.7|456
1655869200000|2022-06-22 03:40:00|202129.4|201979.4|202091.8|201941.8|202137.8|201987.8|202072.2|201922.2|447
1655869500000|2022-06-22 03:45:00|202090.4|201940.4|202079.5|201929.5|202135.5|201985.5|202066.7|201916.7|532
1655869800000|2022-06-22 03:50:00|202078.8|201928.8|202044.3|201894.3|202092.3|201942.3|202025.2|201875.2|657
1655870100000|2022-06-22 03:55:00|202046.3|201896.3|202078.6|201928.6|202083.7|201933.7|202032|201882|332
1655870400000|2022-06-22 04:00:00|202078.9|201928.9|202072.8|201922.8|202087.1|201937.1|202061.5|201911.5|321
1655870700000|2022-06-22 04:05:00|202071.7|201921.7|202076.6|201926.6|202094.3|201944.3|202067.9|201917.9|323
1655871000000|2022-06-22 04:10:00|202076.7|201926.7|202084.5|201934.5|202131.9|201981.9|202042.4|201892.4|407
1655871300000|2022-06-22 04:15:00|202085.3|201935.3|202092.6|201942.6|202101.3|201951.3|202065.4|201915.4|432
1655871600000|2022-06-22 04:20:00|202092.8|201942.8|201767.5|201617.5|202092.8|201942.8|201755.1|201605.1|552
1655871900000|2022-06-22 04:25:00|201767.6|201617.6|201649.7|201499.7|201776.4|201626.4|201638.2|201488.2|546
1655872200000|2022-06-22 04:30:00|201649.8|201499.8|201533.9|201383.9|201655|201505|201529.9|201379.9|487
1655872500000|2022-06-22 04:35:00|201533.7|201383.7|201568|201418|201576.1|201426.1|201521.4|201371.4|403
1655872800000|2022-06-22 04:40:00|201565.8|201415.8|201565.7|201415.7|201626.9|201476.9|201529.3|201379.3|514
1655873100000|2022-06-22 04:45:00|201565.4|201415.4|201572.9|201422.9|201628.1|201478.1|201539.2|201389.2|433
1655873400000|2022-06-22 04:50:00|201572.2|201422.2|201711.8|201561.8|201724.4|201574.4|201562|201412|500
1655873700000|2022-06-22 04:55:00|201710.1|201560.1|201646.6|201496.6|201712.8|201562.8|201625.9|201475.9|532
1655874000000|2022-06-22 05:00:00|201645.6|201495.6|201611.5|201461.5|201669.2|201519.2|201586.9|201436.9|496
1655874300000|2022-06-22 05:05:00|201611.4|201461.4|201700.4|201550.4|201715.4|201565.4|201611.4|201461.4|434
1655874600000|2022-06-22 05:10:00|201701.4|201551.4|201741.4|201591.4|201743.7|201593.7|201666.6|201516.6|509
1655874900000|2022-06-22 05:15:00|201800.1|201650.1|201748|201598|201854.3|201704.3|201734.7|201584.7|519
1655875200000|2022-06-22 05:20:00|201745.3|201595.3|201668.6|201518.6|201752.5|201602.5|201653.3|201503.3|479
1655875500000|2022-06-22 05:25:00|201669.7|201519.7|201654.2|201504.2|201677.8|201527.8|201640|201490|410
1655875800000|2022-06-22 05:30:00|201649.5|201499.5|201664.6|201514.6|201677|201527|201644.6|201494.6|422
1655876100000|2022-06-22 05:35:00|201664.5|201514.5|201706.8|201556.8|201750.5|201600.5|201657.5|201507.5|530
1655876400000|2022-06-22 05:40:00|201703|201553|201912.3|201762.3|201933.3|201783.3|201702.7|201552.7|534
1655876700000|2022-06-22 05:45:00|201916.6|201766.6|201934.4|201784.4|201956.5|201806.5|201907.7|201757.7|551
1655877000000|2022-06-22 05:50:00|201934.8|201784.8|202027.9|201877.9|202070.2|201920.2|201895.9|201745.9|560
1655877300000|2022-06-22 05:55:00|202028.2|201878.2|202110.4|201960.4|202116.5|201966.5|202009.6|201859.6|588
1655877600000|2022-06-22 06:00:00|202112.8|201962.8|202050.5|201900.5|202129.6|201979.6|202000.3|201850.3|776
1655877900000|2022-06-22 06:05:00|202047.5|201897.5|201962.5|201812.5|202047.5|201897.5|201903|201753|718
1655878200000|2022-06-22 06:10:00|201962.4|201812.4|202194.7|202044.7|202204.1|202054.1|201934.9|201784.9|763
1655878500000|2022-06-22 06:15:00|202194.3|202044.3|202160.9|202010.9|202204.2|202054.2|202071.3|201921.3|743
1655878800000|2022-06-22 06:20:00|202161.2|202011.2|202052.8|201902.8|202171.5|202021.5|202015.6|201865.6|734
1655879100000|2022-06-22 06:25:00|202052.5|201902.5|201985|201835|202053.4|201903.4|201949.8|201799.8|707
1655879400000|2022-06-22 06:30:00|201989|201839|202197.3|202047.3|202203|202053|201972.1|201822.1|698
1655879700000|2022-06-22 06:35:00|202197.7|202047.7|202201.2|202051.2|202314.9|202164.9|202168.3|202018.3|749
1655880000000|2022-06-22 06:40:00|202197.3|202047.3|202235.6|202085.6|202318.2|202168.2|202194.7|202044.7|732
1655880300000|2022-06-22 06:45:00|202245.5|202095.5|202323.3|202173.3|202344|202194|202221.3|202071.3|758
1655880600000|2022-06-22 06:50:00|202320.7|202170.7|202467.3|202317.3|202469|202319|202282.9|202132.9|684
1655880900000|2022-06-22 06:55:00|202465|202315|202304.4|202154.4|202465.1|202315.1|202301.9|202151.9|775
1655881200000|2022-06-22 07:00:00|202308|202158|202457.5|202307.5|202461.6|202311.6|202161.6|202011.6|854
1655881500000|2022-06-22 07:05:00|202453.1|202303.1|202449.9|202299.9|202573.3|202423.3|202422.1|202272.1|924
1655881800000|2022-06-22 07:10:00|202454.9|202304.9|202533.2|202383.2|202567.8|202417.8|202453.3|202303.3|876
1655882100000|2022-06-22 07:15:00|202533.3|202383.3|202386.7|202236.7|202553.5|202403.5|202329.2|202179.2|893
1655882400000|2022-06-22 07:20:00|202387.3|202237.3|202186.9|202036.9|202423.4|202273.4|202168.7|202018.7|864
1655882700000|2022-06-22 07:25:00|202186.6|202036.6|202033.9|201883.9|202188.1|202038.1|201942.9|201792.9|887
1655883000000|2022-06-22 07:30:00|202035.6|201885.6|201933.6|201783.6|202055|201905|201928|201778|899
1655883300000|2022-06-22 07:35:00|201932.9|201782.9|202037.2|201887.2|202037.2|201887.2|201920.4|201770.4|793
1655883600000|2022-06-22 07:40:00|202044.1|201894.1|202018.4|201868.4|202060|201910|201921|201771|837
1655883900000|2022-06-22 07:45:00|202016.3|201866.3|202080.2|201930.2|202223.9|202073.9|201959.8|201809.8|835
1655884200000|2022-06-22 07:50:00|202079.8|201929.8|202046.5|201896.5|202109.4|201959.4|201965.4|201815.4|823
1655884500000|2022-06-22 07:55:00|202045.1|201895.1|201935.6|201785.6|202085|201935|201922.6|201772.6|821
1655884800000|2022-06-22 08:00:00|201933|201783|201964.1|201814.1|202061.6|201911.6|201891.9|201741.9|796
1655885100000|2022-06-22 08:05:00|201965.3|201815.3|202006.7|201856.7|202088.2|201938.2|201945.2|201795.2|775
1655885400000|2022-06-22 08:10:00|202009.1|201859.1|201717.3|201567.3|202012.4|201862.4|201687.6|201537.6|760
1655885700000|2022-06-22 08:15:00|201715|201565|201772.1|201622.1|201840.7|201690.7|201711|201561|783
1655886000000|2022-06-22 08:20:00|201771.6|201621.6|201887.4|201737.4|201889|201739|201684.2|201534.2|816
1655886300000|2022-06-22 08:25:00|201887.2|201737.2|201890.1|201740.1|201926.7|201776.7|201849.9|201699.9|776
1655886600000|2022-06-22 08:30:00|201893.2|201743.2|201833.2|201683.2|201908.2|201758.2|201818.6|201668.6|738
1655886900000|2022-06-22 08:35:00|201832.5|201682.5|201817.4|201667.4|201847.8|201697.8|201773.9|201623.9|668
1655887200000|2022-06-22 08:40:00|201816.6|201666.6|201746|201596|201839.4|201689.4|201699.4|201549.4|620
1655887500000|2022-06-22 08:45:00|201746.3|201596.3|201828.9|201678.9|201860.7|201710.7|201745.9|201595.9|677
1655887800000|2022-06-22 08:50:00|201829.4|201679.4|201707.8|201557.8|201847.9|201697.9|201696|201546|738
1655888100000|2022-06-22 08:55:00|201701.1|201551.1|201802.3|201652.3|201838.8|201688.8|201698.1|201548.1|751
1655888400000|2022-06-22 09:00:00|201803.1|201653.1|201706.3|201556.3|201804.6|201654.6|201699.2|201549.2|683
1655888700000|2022-06-22 09:05:00|201706.7|201556.7|201490.9|201340.9|201719|201569|201471|201321|675
1655889000000|2022-06-22 09:10:00|201491.6|201341.6|201501.6|201351.6|201543.8|201393.8|201459.9|201309.9|629
1655889300000|2022-06-22 09:15:00|201503.2|201353.2|201571.7|201421.7|201574.3|201424.3|201434.1|201284.1|662
1655889600000|2022-06-22 09:20:00|201571.2|201421.2|201579.8|201429.8|201618.5|201468.5|201489.2|201339.2|655
1655889900000|2022-06-22 09:25:00|201579.7|201429.7|201562.7|201412.7|201662.2|201512.2|201525.3|201375.3|710
1655890200000|2022-06-22 09:30:00|201566.3|201416.3|201650.7|201500.7|201669.4|201519.4|201555.8|201405.8|687
1655890500000|2022-06-22 09:35:00|201649.8|201499.8|201548.3|201398.3|201672.9|201522.9|201529.9|201379.9|694
1655890800000|2022-06-22 09:40:00|201548.1|201398.1|201533.6|201383.6|201598.5|201448.5|201517.1|201367.1|705
1655891100000|2022-06-22 09:45:00|201532.1|201382.1|201654.9|201504.9|201658.2|201508.2|201528.6|201378.6|652
1655891400000|2022-06-22 09:50:00|201654|201504|201532.6|201382.6|201663.3|201513.3|201509.5|201359.5|814
1655891700000|2022-06-22 09:55:00|201537.2|201387.2|201507.5|201357.5|201551.1|201401.1|201471.2|201321.2|780
1655892000000|2022-06-22 10:00:00|201508.2|201358.2|201419.8|201269.8|201527.6|201377.6|201408|201258|875
1655892300000|2022-06-22 10:05:00|201419.2|201269.2|201448.6|201298.6|201459.8|201309.8|201405.9|201255.9|682
1655892600000|2022-06-22 10:10:00|201447.8|201297.8|201353.5|201203.5|201448.8|201298.8|201339.7|201189.7|803
1655892900000|2022-06-22 10:15:00|201351.2|201201.2|201466.2|201316.2|201515.4|201365.4|201341.3|201191.3|714
1655893200000|2022-06-22 10:20:00|201464.1|201314.1|201342.7|201192.7|201466.1|201316.1|201337|201187|692
1655893500000|2022-06-22 10:25:00|201342.8|201192.8|201356.3|201206.3|201412.6|201262.6|201337.1|201187.1|643
1655893800000|2022-06-22 10:30:00|201346.1|201196.1|201348.1|201198.1|201387.6|201237.6|201337.1|201187.1|634
1655894100000|2022-06-22 10:35:00|201348.4|201198.4|201370|201220|201391.8|201241.8|201335.9|201185.9|568
1655894400000|2022-06-22 10:40:00|201369.7|201219.7|201386.1|201236.1|201418.1|201268.1|201346.8|201196.8|674
1655894700000|2022-06-22 10:45:00|201386.9|201236.9|201426.5|201276.5|201459|201309|201298.6|201148.6|686
1655895000000|2022-06-22 10:50:00|201426.8|201276.8|201554.4|201404.4|201595.6|201445.6|201415.9|201265.9|742
1655895300000|2022-06-22 10:55:00|201551.2|201401.2|201450.3|201300.3|201602.3|201452.3|201450.3|201300.3|557
1655895600000|2022-06-22 11:00:00|201448.1|201298.1|201288.9|201138.9|201489.4|201339.4|201255.8|201105.8|765
1655895900000|2022-06-22 11:05:00|201288|201138|201233.8|201083.8|201349.6|201199.6|201222.1|201072.1|735
1655896200000|2022-06-22 11:10:00|201235.3|201085.3|201206.6|201056.6|201237|201087|200982.6|200832.6|880
1655896500000|2022-06-22 11:15:00|201207.5|201057.5|201102.4|200952.4|201221.2|201071.2|201076|200926|873
1655896800000|2022-06-22 11:20:00|201104.6|200954.6|201157.5|201007.5|201164|201014|201041|200891|773
1655897100000|2022-06-22 11:25:00|201159.4|201009.4|201091.5|200941.5|201193.8|201043.8|201090.9|200940.9|748
1655897400000|2022-06-22 11:30:00|201091.6|200941.6|201186.4|201036.4|201200.1|201095.7|200997.5|200877.5|865
1655897700000|2022-06-22 11:35:00|201188.6|201038.6|200899.4|200749.4|201188.6|201038.6|200892.3|200742.3|772
1655898000000|2022-06-22 11:40:00|200891.2|200741.2|200880.7|200730.7|200968|200848.8|200843|200712.4|732
1655898300000|2022-06-22 11:45:00|200884.8|200734.8|200915|200765|201006.3|200856.3|200828.3|200724.2|791
1655898600000|2022-06-22 11:50:00|200920|200770|200911.6|200761.6|200931.7|200781.7|200802.1|200652.1|787
1655898900000|2022-06-22 11:55:00|200912.1|200762.1|200898.1|200748.1|200952|200802|200831.5|200681.5|788
1655899200000|2022-06-22 12:00:00|200890.9|200740.9|200813.7|200663.7|200893.8|200751|200678|200555.1|889
1655899500000|2022-06-22 12:05:00|200812.9|200662.9|201051.5|200901.5|201068.4|200931.7|200812|200662|838
1655899800000|2022-06-22 12:10:00|201052|200902|201094.7|200944.7|201194.4|201044.4|201025.9|200875.9|871
1655900100000|2022-06-22 12:15:00|201103.8|200953.8|200997.1|200847.1|201103.8|200956.3|200950.1|200814.1|809
1655900400000|2022-06-22 12:20:00|201003.4|200853.4|201017.9|200867.9|201103.6|200959.3|200939|200826.9|816
1655900700000|2022-06-22 12:25:00|201016.2|200866.2|200826.4|200676.4|201031.8|200922.5|200709|200599.2|823
1655901000000|2022-06-22 12:30:00|200826.5|200676.5|200908.1|200758.1|200925.3|200775.3|200729.8|200629.8|856
1655901300000|2022-06-22 12:35:00|200907.1|200757.1|200927.1|200777.1|200999.5|200892|200872.8|200756.5|815
1655901600000|2022-06-22 12:40:00|200927.3|200777.3|200811|200661|201002.1|200883.3|200793.5|200643.5|902
1655901900000|2022-06-22 12:45:00|200802.8|200652.8|200831.2|200681.2|200876.6|200726.6|200689.2|200539.2|888
1655902200000|2022-06-22 12:50:00|200829.1|200679.1|200873.3|200723.3|200948.1|200798.1|200742.1|200632.3|904
1655902500000|2022-06-22 12:55:00|200874|200724|200839.2|200689.2|200905.1|200766.9|200755.5|200634.4|876
1655902800000|2022-06-22 13:00:00|200838.9|200688.9|200809.2|200659.2|200910.5|200808.7|200738.2|200588.2|898
1655903100000|2022-06-22 13:05:00|200807.2|200657.2|200935.9|200785.9|200945.8|200845.8|200760|200633.2|920
1655903400000|2022-06-22 13:10:00|200936.1|200786.1|200967.7|200817.7|201059.3|200912.7|200908.3|200764.8|924
1655903700000|2022-06-22 13:15:00|200966.7|200816.7|201229.1|201079.1|201264|201145.6|200946.2|200796.2|902
1655904000000|2022-06-22 13:20:00|201228.6|201078.6|201270.8|201120.8|201302.9|201189.8|201117.9|200967.9|859
1655904300000|2022-06-22 13:25:00|201270.3|201120.3|201141.3|200991.3|201288.7|201138.7|201059.8|200909.8|896
1655904600000|2022-06-22 13:30:00|201134|200984|201137.1|200987.1|201345.4|201195.4|201090.1|200940.1|1116
1655904900000|2022-06-22 13:35:00|201137.6|200987.6|200873.2|200723.2|201137.6|200987.6|200781.4|200631.4|1117
1655905200000|2022-06-22 13:40:00|200874.1|200724.1|200839.1|200689.1|200911.2|200761.2|200746.2|200596.2|1140
1655905500000|2022-06-22 13:45:00|200840.6|200690.6|200771.7|200621.7|200930.1|200780.1|200704.5|200599.3|1037
1655905800000|2022-06-22 13:50:00|200770.7|200620.7|200693.3|200543.3|200864.2|200714.2|200681.9|200531.9|1106
1655906100000|2022-06-22 13:55:00|200693.5|200543.5|200813|200663|200842.1|200692.1|200626.9|200521.8|994
1655906400000|2022-06-22 14:00:00|200811.8|200661.8|200825.1|200675.1|200890.1|200740.1|200787.6|200637.6|1042
1655906700000|2022-06-22 14:05:00|200825.7|200675.7|200713.4|200563.4|200910.1|200760.1|200621.8|200525.5|1073
1655907000000|2022-06-22 14:10:00|200654.9|200604.9|200756.4|200606.4|200758.9|200633.1|200585.7|200445.3|1039
1655907300000|2022-06-22 14:15:00|200757|200607|200738|200588|200769.4|200667|200584.8|200455.6|1015
1655907600000|2022-06-22 14:20:00|200736.1|200586.1|200626.4|200476.4|200844.8|200735.1|200538.9|200435.7|974
1655907900000|2022-06-22 14:25:00|200623.9|200473.9|200652.6|200502.6|200680.7|200575.5|200538.2|200436.9|1014
1655908200000|2022-06-22 14:30:00|200648.3|200498.3|200687|200537|200699|200580.2|200555.1|200439.4|976
1655908500000|2022-06-22 14:35:00|200689.7|200539.7|200663.4|200513.4|200723.1|200573.1|200533.4|200438.2|1033
1655908800000|2022-06-22 14:40:00|200662.9|200512.9|200482.7|200332.7|200670.6|200565.6|200482.5|200332.5|964
1655909100000|2022-06-22 14:45:00|200482.4|200332.4|200389.2|200239.2|200486.4|200361.7|200302.7|200152.7|1063
1655909400000|2022-06-22 14:50:00|200389.6|200239.6|200250.9|200100.9|200395.2|200247.1|200144.9|200040.7|930
1655909700000|2022-06-22 14:55:00|200255.4|200105.4|200453.2|200303.2|200486.6|200386.8|200212.1|200095|974
1655910000000|2022-06-22 15:00:00|200452.4|200302.4|200564.9|200414.9|200632|200513.2|200408|200299.2|1029
1655910300000|2022-06-22 15:05:00|200567.5|200417.5|200451.7|200301.7|200568.4|200418.4|200389|200241.4|943
1655910600000|2022-06-22 15:10:00|200452|200302|200459.1|200309.1|200469.2|200357.5|200307.9|200157.9|881
1655910900000|2022-06-22 15:15:00|200458.2|200308.2|200443.5|200293.5|200506.5|200403.7|200345.2|200264.3|833
1655911200000|2022-06-22 15:20:00|200444.2|200294.2|200369.5|200219.5|200444.2|200324.7|200307.2|200178.7|888
1655911500000|2022-06-22 15:25:00|200370|200220|200255.1|200105.1|200374.5|200229.1|200224.8|200074.8|781
1655911800000|2022-06-22 15:30:00|200251.2|200101.2|200310.5|200160.5|200339.4|200223.5|200140.4|200043.4|905
1655912100000|2022-06-22 15:35:00|200311|200161|200283.6|200133.6|200318.2|200189.4|200200.2|200092.9|850
1655912400000|2022-06-22 15:40:00|200283|200133|200372.8|200222.8|200384|200280.2|200221.5|200100.1|894
1655912700000|2022-06-22 15:45:00|200373.4|200223.4|200447.9|200297.9|200531.5|200418.9|200358.8|200208.8|940
1655913000000|2022-06-22 15:50:00|200450.8|200300.8|200485.9|200335.9|200519|200414.7|200407.1|200289.8|821
1655913300000|2022-06-22 15:55:00|200486.9|200336.9|200548.4|200498.4|200599.6|200502.2|200384.4|200259.2|895
1655913600000|2022-06-22 16:00:00|200544.8|200494.8|200475.5|200325.5|200592.5|200494.8|200380.1|200272.6|946
1655913900000|2022-06-22 16:05:00|200442.3|200392.3|200520|200370|200568.3|200467.6|200417|200313.6|859
1655914200000|2022-06-22 16:10:00|200521.5|200371.5|200464.8|200314.8|200553.1|200443.2|200391.8|200290.8|882
1655914500000|2022-06-22 16:15:00|200466.8|200316.8|200408.9|200258.9|200488.8|200386.2|200318.9|200208.5|787
1655914800000|2022-06-22 16:20:00|200363.1|200313.1|200327.1|200177.1|200429.3|200313.7|200290.8|200164.6|780
1655915100000|2022-06-22 16:25:00|200329.1|200179.1|200461.8|200311.8|200470.3|200361|200274|200159|841
1655915400000|2022-06-22 16:30:00|200466.4|200316.4|200442.8|200292.8|200490.8|200378.7|200418|200268|726
1655915700000|2022-06-22 16:35:00|200444.4|200294.4|200429.6|200279.6|200462|200312|200404.2|200254.2|774
1655916000000|2022-06-22 16:40:00|200428.9|200278.9|200413.2|200263.2|200432.3|200315.5|200315.9|200207.4|723
1655916300000|2022-06-22 16:45:00|200412.8|200262.8|200483.1|200333.1|200499.8|200392.8|200338.8|200216.9|676
1655916600000|2022-06-22 16:50:00|200483|200333|200507.3|200357.3|200559.5|200448.7|200410.1|200308.3|743
1655916900000|2022-06-22 16:55:00|200508.6|200358.6|200510.5|200360.5|200548.8|200449.7|200431.2|200328.2|767
1655917200000|2022-06-22 17:00:00|200508.8|200358.8|200538.5|200388.5|200565|200463.4|200461.2|200313.8|763
1655917500000|2022-06-22 17:05:00|200541.5|200391.5|200491|200341|200570.4|200456.6|200433.4|200331.7|697
1655917800000|2022-06-22 17:10:00|200492.4|200342.4|200470.8|200320.8|200519.3|200414.8|200418.2|200307.2|747
1655918100000|2022-06-22 17:15:00|200470|200320|200386.1|200236.1|200490.4|200381|200343.3|200232.9|594
1655918400000|2022-06-22 17:20:00|200386.2|200236.2|200342.7|200192.7|200404.4|200288.5|200280.5|200171|575
1655918700000|2022-06-22 17:25:00|200341.9|200191.9|200303.7|200153.7|200370.1|200261.1|200251.6|200151.9|646
1655919000000|2022-06-22 17:30:00|200306.3|200156.3|200330.6|200180.6|200339.9|200236.3|200236.3|200130.7|649
1655919300000|2022-06-22 17:35:00|200331.7|200181.7|200298.7|200148.7|200356.5|200242.3|200240.7|200133.5|666
1655919600000|2022-06-22 17:40:00|200300.5|200150.5|200300.1|200150.1|200341.6|200232.9|200245.1|200143.1|697
1655919900000|2022-06-22 17:45:00|200299.8|200149.8|200190.2|200040.2|200299.8|200191.5|200137.9|200032.6|642
1655920200000|2022-06-22 17:50:00|200188.7|200038.7|200209.3|200059.3|200212.4|200107.7|200098.6|199979.6|660
1655920500000|2022-06-22 17:55:00|200208.4|200058.4|200142.4|199992.4|200209.2|200096.6|200101.2|199971.3|670
1655920800000|2022-06-22 18:00:00|200142.3|199992.3|200139.4|199989.4|200175.7|200060.4|200070.8|199970.7|725
1655921100000|2022-06-22 18:05:00|200141|199991|200095.1|199945.1|200142.8|200004.7|200018.9|199919.1|730
1655921400000|2022-06-22 18:10:00|200099.3|199949.3|200100|199950|200204.7|200102.2|200032.4|199935.4|842
1655921700000|2022-06-22 18:15:00|200095.3|199945.3|200062.5|200012.5|200150.5|200049.9|200029.3|199932.2|814
1655922000000|2022-06-22 18:20:00|200062.9|200012.9|200069.3|200019.3|200148.9|200048|200038.9|199934.2|852
1655922300000|2022-06-22 18:25:00|200068.8|200018.8|200262.6|200112.6|200278.5|200138.9|200068.4|199987.3|764
1655922600000|2022-06-22 18:30:00|200267.8|200117.8|200319.7|200169.7|200345|200243.1|200227.2|200117.8|739
1655922900000|2022-06-22 18:35:00|200321.7|200171.7|200297.7|200147.7|200365.2|200264.2|200246.9|200146.6|777
1655923200000|2022-06-22 18:40:00|200296.7|200146.7|200273.5|200123.5|200305.1|200204|200177.5|200073.7|719
1655923500000|2022-06-22 18:45:00|200273.6|200123.6|200360.6|200210.6|200364.5|200261.4|200219.5|200116.6|751
1655923800000|2022-06-22 18:50:00|200360.5|200210.5|200324.4|200174.4|200400.7|200293|200263.7|200161.7|815
1655924100000|2022-06-22 18:55:00|200319.9|200169.9|200250.3|200100.3|200323.8|200220.8|200192|200087.3|921
1655924400000|2022-06-22 19:00:00|200249|200099|200118.9|199968.9|200259.3|200153.2|200114.1|199964.1|891
1655924700000|2022-06-22 19:05:00|200120.3|199970.3|200135.6|199985.6|200152.5|200002.5|200093.5|199943.5|772
1655925000000|2022-06-22 19:10:00|200135.3|199985.3|200099.6|199949.6|200160.1|200046.5|200041.7|199925.2|783
1655925300000|2022-06-22 19:15:00|200099.4|199949.4|200137|199987|200161.5|200022.5|200040.4|199930.9|791
1655925600000|2022-06-22 19:20:00|200135.7|199985.7|200140.6|199990.6|200163.6|200061.3|200109.4|199966.6|682
1655925900000|2022-06-22 19:25:00|200140.9|199990.9|200135.2|199985.2|200177.1|200053.7|200091.6|199968.7|720
1655926200000|2022-06-22 19:30:00|200136.4|199986.4|200164.8|200014.8|200172.7|200067.9|200073.3|199967.6|652
1655926500000|2022-06-22 19:35:00|200164.6|200014.6|200203.6|200053.6|200240.7|200138|200137|200014.6|688
1655926800000|2022-06-22 19:40:00|200203.4|200053.4|200218.5|200068.5|200253.2|200151.8|200156.6|200053.4|725
1655927100000|2022-06-22 19:45:00|200218.7|200068.7|200257.9|200107.9|200274.1|200144.2|200123|200018.4|588
1655927400000|2022-06-22 19:50:00|200258|200108|200307.8|200157.8|200342.7|200192.7|200246.8|200096.8|670
1655927700000|2022-06-22 19:55:00|200302.2|200152.2|200396|200246|200409|200259|200295.5|200145.5|799
1655928000000|2022-06-22 20:00:00|200398.3|200248.3|200408.3|200258.3|200420.3|200275.6|200325.6|200205.5|804
1655928300000|2022-06-22 20:05:00|200408.9|200258.9|200454|200304|200466.2|200316.2|200402.4|200252.4|552
1655928600000|2022-06-22 20:10:00|200458.5|200308.5|200454.4|200304.4|200459|200309|200426.9|200276.9|493
1655928900000|2022-06-22 20:15:00|200453.7|200303.7|200518.5|200368.5|200518.9|200368.9|200449.6|200299.6|520
1655929200000|2022-06-22 20:20:00|200518.4|200368.4|200494.5|200344.5|200523.9|200373.9|200472.1|200322.1|545
1655929500000|2022-06-22 20:25:00|200490.1|200340.1|200521.3|200371.3|200522.1|200372.1|200488|200338|405
1655929800000|2022-06-22 20:30:00|200518.9|200368.9|200542.2|200392.2|200546.9|200413.8|200460.3|200361.2|451
1655930100000|2022-06-22 20:35:00|200542.3|200392.3|200588.7|200438.7|200593|200491.2|200495.9|200388.5|404
1655930400000|2022-06-22 20:40:00|200533.5|200483.5|200574.7|200424.7|200595.1|200488.4|200530.8|200409.9|367
1655930700000|2022-06-22 20:45:00|200574.2|200424.2|200577|200427|200584.2|200481|200520.5|200417.4|308
1655931000000|2022-06-22 20:50:00|200572.1|200422.1|200577.6|200427.6|200584.8|200434.8|200568.3|200418.3|221
1655931300000|2022-06-22 20:55:00|200574.5|200424.5|200564.1|200414.1|200582|200432|200544.1|200394.1|384
1655931600000|2022-06-22 21:00:00|200567.2|200417.2|200570.4|200420.4|200570.6|200420.6|200565.4|200415.4|27
1655931900000|2022-06-22 21:05:00|200572.9|200422.9|200572.3|200422.3|200577|200427|200562.2|200412.2|44
1655932200000|2022-06-22 21:10:00|200570.4|200420.4|200573.2|200423.2|200581.2|200471.9|200521.9|200402.5|128
1655932500000|2022-06-22 21:15:00|200573|200423|200589.7|200439.7|200601.5|200476.6|200526.5|200411.7|160
1655932800000|2022-06-22 21:20:00|200587.3|200437.3|200572|200422|200603|200453|200565.6|200415.6|166
1655933100000|2022-06-22 21:25:00|200584.2|200434.2|200572.6|200422.6|200627.4|200477.4|200559|200409|146
1655933400000|2022-06-22 21:30:00|200560.8|200410.8|200568.1|200418.1|200599.2|200449.2|200546.3|200396.3|160
1655933700000|2022-06-22 21:35:00|200579|200429|200567.9|200417.9|200626.6|200449.4|200550.5|200371.7|131
1655934000000|2022-06-22 21:40:00|200565.3|200415.3|200566.9|200416.9|200626.2|200447.7|200546.1|200357.7|127
1655934300000|2022-06-22 21:45:00|200565.3|200415.3|200627.2|200477.2|200680.9|200477.4|200553.5|200401.7|154
1655934600000|2022-06-22 21:50:00|200627|200477|200625.8|200475.8|200746.2|200508.3|200590.6|200387.9|117
1655934900000|2022-06-22 21:55:00|200625.9|200475.9|200625.1|200475.1|200767|200505.1|200618.3|200388.5|106
1655935200000|2022-06-22 22:00:00|200675|200398.8|200672.8|200522.8|200714.8|200527.3|200612.3|200382.3|268
1655935500000|2022-06-22 22:05:00|200674.6|200524.6|200662.1|200512.1|200732.5|200530.7|200644.9|200430.2|321
1655935800000|2022-06-22 22:10:00|200678.6|200528.6|200649.5|200499.5|200683.6|200533.6|200643.5|200493.5|185
1655936100000|2022-06-22 22:15:00|200655.6|200505.6|200673.8|200523.8|200707.2|200534.5|200641.6|200451|210
1655936400000|2022-06-22 22:20:00|200679.7|200529.7|200682.9|200532.9|200687.9|200537.9|200653.7|200503.7|156
1655936700000|2022-06-22 22:25:00|200684.7|200534.7|200653.8|200503.8|200684.8|200534.8|200644.2|200494.2|291
1655937000000|2022-06-22 22:30:00|200660.6|200510.6|200640.1|200490.1|200664.5|200514.5|200636.3|200486.3|282
1655937300000|2022-06-22 22:35:00|200642.3|200492.3|200669.1|200519.1|200727|200538.6|200642.3|200464|254
1655937600000|2022-06-22 22:40:00|200668.6|200518.6|200676.2|200526.2|200680.5|200530.5|200658.6|200508.6|242
1655937900000|2022-06-22 22:45:00|200675.7|200525.7|200653.1|200503.1|200682.2|200532.2|200643.2|200493.2|261
1655938200000|2022-06-22 22:50:00|200652.8|200502.8|200648.7|200498.7|200726|200511|200633.9|200446|307
1655938500000|2022-06-22 22:55:00|200649|200499|200652|200502|200685.1|200535.1|200640.3|200490.3|261
1655938800000|2022-06-22 23:00:00|200654.3|200504.3|200660.4|200510.4|200668.3|200518.3|200630|200480|246
1655939100000|2022-06-22 23:05:00|200661.1|200511.1|200672.4|200522.4|200690.9|200540.9|200645.7|200495.7|280
1655939400000|2022-06-22 23:10:00|200672.3|200522.3|200690.8|200540.8|200718.7|200568.7|200658.8|200508.8|263
1655939700000|2022-06-22 23:15:00|200693.1|200543.1|200691.9|200541.9|200696.3|200546.3|200684.5|200534.5|233
1655940000000|2022-06-22 23:20:00|200691.5|200541.5|200711|200561|200718.7|200568.7|200680.3|200530.3|462
1655940300000|2022-06-22 23:25:00|200709.4|200559.4|200711.6|200561.6|200719.2|200569.2|200692.3|200542.3|286
1655940600000|2022-06-22 23:30:00|200708|200558|200748.3|200598.3|200760.2|200610.2|200694.7|200544.7|504
1655940900000|2022-06-22 23:35:00|200742.7|200592.7|200753.8|200603.8|200775.6|200675.5|200725.5|200592|334
1655941200000|2022-06-22 23:40:00|200753.3|200603.3|200729.1|200579.1|200761.6|200611.6|200713.5|200563.5|321
1655941500000|2022-06-22 23:45:00|200729.5|200579.5|200767.3|200617.3|200802.2|200652.2|200721.8|200571.8|433
1655941800000|2022-06-22 23:50:00|200771.3|200621.3|200726.6|200576.6|200771.4|200621.4|200713.5|200563.5|413
1655942100000|2022-06-22 23:55:00|200727|200577|200719.7|200569.7|200745.4|200595.4|200710.5|200560.5|369
1655942400000|2022-06-23 00:00:00|200740.4|200590.4|200678.1|200528.1|200744.7|200594.7|200634.5|200484.5|598
1655942700000|2022-06-23 00:05:00|200670.6|200520.6|200676|200526|200701|200551|200660.9|200510.9|565
1655943000000|2022-06-23 00:10:00|200677.6|200527.6|200654.2|200504.2|200681.8|200531.8|200598.6|200448.6|522
1655943300000|2022-06-23 00:15:00|200646|200496|200599.5|200449.5|200648.2|200498.2|200534.7|200384.7|793
1655943600000|2022-06-23 00:20:00|200598.8|200448.8|200584|200434|200624|200474|200565.2|200415.2|807
1655943900000|2022-06-23 00:25:00|200583.9|200433.9|200727.1|200577.1|200749.8|200599.8|200583.3|200433.3|652
1655944200000|2022-06-23 00:30:00|200724.7|200574.7|200778.1|200628.1|200848.7|200698.7|200717.1|200567.1|639
1655944500000|2022-06-23 00:35:00|200777.9|200627.9|200704.1|200554.1|200777.9|200627.9|200698.3|200548.3|588
1655944800000|2022-06-23 00:40:00|200704.3|200554.3|200677.1|200527.1|200730.9|200580.9|200630.6|200480.6|642
1655945100000|2022-06-23 00:45:00|200685.4|200535.4|200673.7|200523.7|200719.6|200569.6|200655|200505|603
1655945400000|2022-06-23 00:50:00|200672.9|200522.9|200611.1|200461.1|200674.6|200524.6|200563.1|200413.1|619
1655945700000|2022-06-23 00:55:00|200612.3|200462.3|200618.6|200468.6|200625.2|200475.2|200543.8|200393.8|811
1655946000000|2022-06-23 01:00:00|200618.1|200468.1|200657.7|200507.7|200672|200522|200597|200447|603
1655946300000|2022-06-23 01:05:00|200658.5|200508.5|200560.9|200410.9|200676|200526|200558.6|200408.6|521
1655946600000|2022-06-23 01:10:00|200564.1|200414.1|200613.3|200463.3|200615.9|200465.9|200513.7|200363.7|650
1655946900000|2022-06-23 01:15:00|200613.7|200463.7|200627.8|200477.8|200664|200514|200588.6|200438.6|629
1655947200000|2022-06-23 01:20:00|200629.3|200479.3|200549.9|200399.9|200632.3|200482.3|200530.3|200380.3|627
1655947500000|2022-06-23 01:25:00|200558.5|200408.5|200566.6|200416.6|200629.6|200479.6|200555.3|200405.3|546
1655947800000|2022-06-23 01:30:00|200566.8|200416.8|200596.5|200446.5|200598.8|200448.8|200545.9|200395.9|562
1655948100000|2022-06-23 01:35:00|200593.4|200443.4|200668.1|200518.1|200678.5|200528.5|200587.3|200437.3|611
1655948400000|2022-06-23 01:40:00|200668.9|200518.9|200758.7|200608.7|200774.4|200624.4|200638.5|200488.5|560
1655948700000|2022-06-23 01:45:00|200759|200609|200805.7|200655.7|200832.4|200682.4|200687.8|200537.8|672
1655949000000|2022-06-23 01:50:00|200806.8|200656.8|200842.3|200692.3|200847.6|200697.6|200772.8|200622.8|635
1655949300000|2022-06-23 01:55:00|200841.6|200691.6|200911.9|200761.9|200944.8|200794.8|200824|200674|582
1655949600000|2022-06-23 02:00:00|200912.2|200762.2|200851.9|200701.9|200918.3|200768.3|200835.7|200685.7|656
1655949900000|2022-06-23 02:05:00|200851.3|200701.3|200858.3|200708.3|200864.8|200714.8|200785.5|200635.5|570
1655950200000|2022-06-23 02:10:00|200859.3|200709.3|200903.1|200753.1|200913|200763|200830.4|200680.4|585
1655950500000|2022-06-23 02:15:00|200903.6|200753.6|200929.6|200779.6|200933.3|200783.3|200897|200747|718
1655950800000|2022-06-23 02:20:00|200929.9|200779.9|200961.5|200811.5|200970|200820|200918.5|200768.5|460
1655951100000|2022-06-23 02:25:00|200963.8|200813.8|200943.8|200793.8|200966|200816|200914.2|200764.2|473
1655951400000|2022-06-23 02:30:00|200942.6|200792.6|200862.9|200712.9|200947|200797|200842.5|200692.5|648
1655951700000|2022-06-23 02:35:00|200857.1|200707.1|200858.3|200708.3|200902.1|200752.1|200839.5|200689.5|697
1655952000000|2022-06-23 02:40:00|200856.2|200706.2|200860.5|200710.5|200878.7|200728.7|200846.2|200696.2|674
1655952300000|2022-06-23 02:45:00|200858.8|200708.8|200628.2|200478.2|200863.6|200713.6|200621.9|200471.9|748
1655952600000|2022-06-23 02:50:00|200627.7|200477.7|200736.6|200586.6|200737.9|200587.9|200612.4|200462.4|690
1655952900000|2022-06-23 02:55:00|200730.8|200580.8|200672.6|200522.6|200736.4|200586.4|200632.2|200482.2|679
1655953200000|2022-06-23 03:00:00|200670.8|200520.8|200701.5|200551.5|200719.9|200569.9|200619.9|200469.9|635
1655953500000|2022-06-23 03:05:00|200702.6|200552.6|200661.7|200511.7|200723.7|200573.7|200660.8|200510.8|529
1655953800000|2022-06-23 03:10:00|200662|200512|200666.9|200516.9|200683.4|200533.4|200618.2|200468.2|582
1655954100000|2022-06-23 03:15:00|200667.4|200517.4|200616.3|200466.3|200709.4|200559.4|200616.3|200466.3|548
1655954400000|2022-06-23 03:20:00|200614.9|200464.9|200622.7|200472.7|200632.8|200482.8|200587.1|200437.1|501
1655954700000|2022-06-23 03:25:00|200622.4|200472.4|200657|200507|200678.8|200528.8|200570.5|200420.5|562
1655955000000|2022-06-23 03:30:00|200657.5|200507.5|200659.4|200509.4|200691.7|200541.7|200630.4|200480.4|500
1655955300000|2022-06-23 03:35:00|200659.5|200509.5|200613.6|200463.6|200659.8|200509.8|200541|200391|568
1655955600000|2022-06-23 03:40:00|200612.9|200462.9|200709.1|200559.1|200710.8|200560.8|200598.4|200448.4|576
1655955900000|2022-06-23 03:45:00|200710.6|200560.6|200704.3|200554.3|200737.4|200587.4|200669.4|200519.4|555
1655956200000|2022-06-23 03:50:00|200705.5|200555.5|200688.2|200538.2|200742.1|200592.1|200678|200528|501
1655956500000|2022-06-23 03:55:00|200685|200535|200693.5|200543.5|200703.1|200553.1|200643.6|200493.6|556
1655956800000|2022-06-23 04:00:00|200694.5|200544.5|200656.1|200506.1|200698.3|200548.3|200634.2|200484.2|562
1655957100000|2022-06-23 04:05:00|200656.5|200506.5|200741.6|200591.6|200748.7|200598.7|200652.2|200502.2|553
1655957400000|2022-06-23 04:10:00|200743.4|200593.4|200703|200553|200755.6|200605.6|200674.6|200524.6|460
1655957700000|2022-06-23 04:15:00|200701.8|200551.8|200664.3|200514.3|200701.8|200551.8|200642.3|200492.3|447
1655958000000|2022-06-23 04:20:00|200665.8|200515.8|200623.4|200473.4|200679.3|200529.3|200614.4|200464.4|438
1655958300000|2022-06-23 04:25:00|200624.4|200474.4|200542.5|200392.5|200625.2|200475.2|200532.2|200382.2|485
1655958600000|2022-06-23 04:30:00|200542.6|200392.6|200541.7|200391.7|200608.3|200458.3|200525.2|200375.2|387
1655958900000|2022-06-23 04:35:00|200539.8|200389.8|200530.9|200380.9|200583.3|200433.3|200513.7|200363.7|391
1655959200000|2022-06-23 04:40:00|200530.4|200380.4|200503.1|200353.1|200550.7|200400.7|200495.3|200345.3|337
1655959500000|2022-06-23 04:45:00|200504.1|200354.1|200534.5|200384.5|200568.9|200418.9|200502.5|200352.5|390
1655959800000|2022-06-23 04:50:00|200531|200381|200608.5|200458.5|200618.7|200468.7|200530.2|200380.2|446
1655960100000|2022-06-23 04:55:00|200611.9|200461.9|200618.7|200468.7|200625.5|200475.5|200566.6|200416.6|331
1655960400000|2022-06-23 05:00:00|200615|200465|200642.8|200492.8|200648|200498|200603.1|200453.1|483
1655960700000|2022-06-23 05:05:00|200643.4|200493.4|200677.9|200527.9|200683.1|200533.1|200638.1|200488.1|419
1655961000000|2022-06-23 05:10:00|200689.5|200539.5|200662.6|200512.6|200711|200561|200651.2|200501.2|382
1655961300000|2022-06-23 05:15:00|200660.8|200510.8|200652.5|200502.5|200685.7|200535.7|200618.4|200468.4|517
1655961600000|2022-06-23 05:20:00|200652.1|200502.1|200688.8|200538.8|200699.6|200549.6|200601.6|200451.6|475
1655961900000|2022-06-23 05:25:00|200690.2|200540.2|200605.3|200455.3|200691.2|200541.2|200572.7|200422.7|470
1655962200000|2022-06-23 05:30:00|200604.6|200454.6|200517.2|200367.2|200604.9|200454.9|200459.8|200309.8|548
1655962500000|2022-06-23 05:35:00|200520.1|200370.1|200509.8|200359.8|200524.5|200374.5|200413.2|200263.2|524
1655962800000|2022-06-23 05:40:00|200509.5|200359.5|200510.2|200360.2|200515.9|200365.9|200455.3|200305.3|480
1655963100000|2022-06-23 05:45:00|200510.5|200360.5|200502|200352|200518.6|200368.6|200489.4|200339.4|466
1655963400000|2022-06-23 05:50:00|200501.3|200351.3|200485|200335|200514.5|200364.5|200432.4|200282.4|434
1655963700000|2022-06-23 05:55:00|200483|200333|200450.1|200300.1|200495.4|200345.4|200421|200271|493
1655964000000|2022-06-23 06:00:00|200452|200302|200478.9|200328.9|200518.3|200368.3|200417.4|200267.4|705
1655964300000|2022-06-23 06:05:00|200479.7|200329.7|200455.7|200305.7|200548.1|200398.1|200450.1|200300.1|717
1655964600000|2022-06-23 06:10:00|200453.1|200303.1|200526.7|200376.7|200531.3|200381.3|200365.3|200215.3|602
1655964900000|2022-06-23 06:15:00|200519.4|200369.4|200488.5|200338.5|200552.6|200402.6|200442.3|200292.3|683
1655965200000|2022-06-23 06:20:00|200489.6|200339.6|200609.6|200459.6|200619.2|200469.2|200480.2|200330.2|694
1655965500000|2022-06-23 06:25:00|200608|200458|200624.2|200474.2|200626.5|200476.5|200552.8|200402.8|605
1655965800000|2022-06-23 06:30:00|200624.4|200474.4|200607.7|200457.7|200642.1|200492.1|200578.8|200428.8|664
1655966100000|2022-06-23 06:35:00|200607.1|200457.1|200546.7|200396.7|200623.9|200473.9|200492.4|200342.4|685
1655966400000|2022-06-23 06:40:00|200545.2|200395.2|200600.1|200450.1|200602.9|200452.9|200462.9|200312.9|606
1655966700000|2022-06-23 06:45:00|200599.5|200449.5|200593.2|200443.2|200642.9|200492.9|200568.3|200418.3|653
1655967000000|2022-06-23 06:50:00|200594.6|200444.6|200666.3|200516.3|200688.9|200538.9|200560.6|200410.6|704
1655967300000|2022-06-23 06:55:00|200662.3|200512.3|200538.6|200388.6|200676.7|200526.7|200528.5|200378.5|714
1655967600000|2022-06-23 07:00:00|200535.5|200385.5|200506.2|200356.2|200617.1|200467.1|200477.1|200327.1|884
1655967900000|2022-06-23 07:05:00|200504.3|200354.3|200546.5|200396.5|200556.5|200406.5|200428.3|200278.3|798
1655968200000|2022-06-23 07:10:00|200547.6|200397.6|200543.2|200393.2|200552.9|200402.9|200451.5|200301.5|768
1655968500000|2022-06-23 07:15:00|200544.6|200394.6|200653|200503|200757.2|200607.2|200544.6|200394.6|1003
1655968800000|2022-06-23 07:20:00|200657.2|200507.2|200728.7|200578.7|200781.1|200631.1|200650.3|200500.3|867
1655969100000|2022-06-23 07:25:00|200728.1|200578.1|200617|200467|200758.1|200608.1|200609|200459|798
1655969400000|2022-06-23 07:30:00|200650.5|200500.5|200783.9|200633.9|200844.8|200694.8|200648.5|200498.5|977
1655969700000|2022-06-23 07:35:00|200783.5|200633.5|200849.4|200699.4|200965.6|200815.6|200783.5|200633.5|894
1655970000000|2022-06-23 07:40:00|200848.7|200698.7|200765|200615|200921.7|200771.7|200749.1|200599.1|940
1655970300000|2022-06-23 07:45:00|200769.5|200619.5|200868.3|200718.3|200905.4|200755.4|200769.5|200619.5|984
1655970600000|2022-06-23 07:50:00|200870|200720|201018.5|200868.5|201056.2|200906.2|200868.5|200718.5|827
1655970900000|2022-06-23 07:55:00|201018.8|200868.8|200917.1|200767.1|201046.8|200896.8|200883|200733|898
1655971200000|2022-06-23 08:00:00|200917.9|200767.9|200811.9|200661.9|200941.8|200791.8|200789.2|200639.2|925
1655971500000|2022-06-23 08:05:00|200811.4|200661.4|200803.4|200653.4|200881.9|200731.9|200788.7|200638.7|837
1655971800000|2022-06-23 08:10:00|200804|200654|200686.8|200536.8|200827.6|200677.6|200633|200483|892
1655972100000|2022-06-23 08:15:00|200689.5|200539.5|200734.3|200584.3|200768.4|200618.4|200650.6|200500.6|870
1655972400000|2022-06-23 08:20:00|200731.9|200581.9|200818.4|200668.4|200820|200670|200729|200579|647
1655972700000|2022-06-23 08:25:00|200820.4|200670.4|200864.1|200714.1|200870.1|200720.1|200769.6|200619.6|705
1655973000000|2022-06-23 08:30:00|200866.1|200716.1|201119.7|200969.7|201119.7|200969.7|200817.4|200667.4|814
1655973300000|2022-06-23 08:35:00|201119|200969|201160|201010|201167.2|201017.2|201042|200892|628
1655973600000|2022-06-23 08:40:00|201158.4|201008.4|201254.9|201104.9|201275.8|201125.8|201152.4|201002.4|700
1655973900000|2022-06-23 08:45:00|201254.5|201104.5|201469.3|201319.3|201500|201350|201230.7|201080.7|775
1655974200000|2022-06-23 08:50:00|201471.5|201321.5|201389.9|201239.9|201472.2|201322.2|201371.5|201221.5|706
1655974500000|2022-06-23 08:55:00|201399.2|201249.2|201444.1|201294.1|201494.7|201344.7|201354.9|201204.9|678
1655974800000|2022-06-23 09:00:00|201441.3|201291.3|201252.4|201102.4|201443.8|201293.8|201241.8|201091.8|794
1655975100000|2022-06-23 09:05:00|201249.4|201099.4|201187.1|201037.1|201252.2|201102.2|201181.3|201031.3|757
1655975400000|2022-06-23 09:10:00|201187|201037|201167.6|201017.6|201240.3|201090.3|201166.9|201016.9|797
1655975700000|2022-06-23 09:15:00|201170.8|201020.8|201108.5|200958.5|201171.1|201021.1|201092.2|200942.2|694
1655976000000|2022-06-23 09:20:00|201108.6|200958.6|201202.1|201052.1|201203.9|201053.9|201057.2|200907.2|610
1655976300000|2022-06-23 09:25:00|201201.9|201051.9|201188.7|201038.7|201203.7|201053.7|201173.3|201023.3|606
1655976600000|2022-06-23 09:30:00|201188.6|201038.6|201232.1|201082.1|201235.6|201085.6|201185.2|201035.2|615
1655976900000|2022-06-23 09:35:00|201231|201081|201274.7|201124.7|201315.5|201165.5|201221.3|201071.3|622
1655977200000|2022-06-23 09:40:00|201266.5|201116.5|201187.1|201037.1|201275.1|201125.1|201174.3|201024.3|571
1655977500000|2022-06-23 09:45:00|201183.8|201033.8|201255.8|201105.8|201278.5|201128.5|201181|201031|445
1655977800000|2022-06-23 09:50:00|201256|201106|201234.4|201084.4|201256.4|201106.4|201208.6|201058.6|651
1655978100000|2022-06-23 09:55:00|201234.8|201084.8|201123.3|200973.3|201266.1|201116.1|201108.3|200958.3|748
1655978400000|2022-06-23 10:00:00|201123.7|200973.7|201107.4|200957.4|201131.4|200981.4|201060.9|200910.9|654
1655978700000|2022-06-23 10:05:00|201107.9|200957.9|201150.2|201000.2|201208.9|201058.9|201094.5|200944.5|607
1655979000000|2022-06-23 10:10:00|201150.1|201000.1|201019.1|200869.1|201155.1|201005.1|201009.2|200859.2|607
1655979300000|2022-06-23 10:15:00|201020.9|200870.9|200921.3|200771.3|201035.8|200885.8|200883.7|200733.7|554
1655979600000|2022-06-23 10:20:00|200921.7|200771.7|200855.8|200705.8|200934.1|200784.1|200847.8|200697.8|548
1655979900000|2022-06-23 10:25:00|200856|200706|200853.1|200703.1|200863.2|200713.2|200770.8|200620.8|620
1655980200000|2022-06-23 10:30:00|200852.2|200702.2|200853.3|200703.3|200885.4|200735.4|200826.3|200676.3|620
1655980500000|2022-06-23 10:35:00|200852.7|200702.7|200816|200666|200859.4|200709.4|200786.3|200636.3|587
1655980800000|2022-06-23 10:40:00|200814.8|200664.8|200876|200726|200877.9|200727.9|200757.4|200607.4|580
1655981100000|2022-06-23 10:45:00|200876.7|200726.7|200825.3|200675.3|200932|200782|200825.2|200675.2|586
1655981400000|2022-06-23 10:50:00|200825.6|200675.6|200839.8|200689.8|200868.9|200718.9|200811.7|200661.7|644
1655981700000|2022-06-23 10:55:00|200839.2|200689.2|200768.6|200618.6|200851.8|200701.8|200768.2|200618.2|613
1655982000000|2022-06-23 11:00:00|200770|200620|200687.5|200537.5|200776.5|200626.5|200665.3|200515.3|734
1655982300000|2022-06-23 11:05:00|200689.6|200539.6|200737|200587|200779.7|200679.8|200684|200534|615
1655982600000|2022-06-23 11:10:00|200737.5|200587.5|200679.1|200529.1|200755|200649.6|200678.6|200528.6|659
1655982900000|2022-06-23 11:15:00|200680.2|200530.2|200605.7|200455.7|200689.6|200539.6|200596.6|200446.6|663
1655983200000|2022-06-23 11:20:00|200610.6|200460.6|200612.7|200462.7|200644.4|200539.6|200589.6|200439.6|713
1655983500000|2022-06-23 11:25:00|200610.3|200460.3|200406.5|200256.5|200614.7|200464.7|200322|200172|814
1655983800000|2022-06-23 11:30:00|200409.4|200259.4|200470.6|200320.6|200490.8|200390.5|200335.8|200238|698
1655984100000|2022-06-23 11:35:00|200466.6|200316.6|200580.1|200430.1|200593.6|200485.7|200419.5|200311.4|573
1655984400000|2022-06-23 11:40:00|200576|200426|200685.8|200535.8|200748.9|200614.5|200536.7|200422.4|813
1655984700000|2022-06-23 11:45:00|200685.1|200535.1|200624|200474|200730|200603.3|200565.8|200456.2|812
1655985000000|2022-06-23 11:50:00|200623.6|200473.6|200641.5|200491.5|200665.5|200556.5|200541.1|200437.3|706
1655985300000|2022-06-23 11:55:00|200641.4|200491.4|200742.3|200592.3|200756.4|200651.3|200593.2|200485|745
1655985600000|2022-06-23 12:00:00|200742.4|200592.4|201009.6|200859.6|201024.2|200910|200724.5|200592.4|921
1655985900000|2022-06-23 12:05:00|201009.5|200859.5|200905.6|200855.6|201076.9|200984.8|200899.9|200795.2|745
1655986200000|2022-06-23 12:10:00|200905.1|200855.1|201088.3|200938.3|201093.4|200989.6|200890.1|200792.3|871
1655986500000|2022-06-23 12:15:00|201088|200938|201094.1|200944.1|201110.6|201010.3|200998.7|200896|913
1655986800000|2022-06-23 12:20:00|201091.7|200941.7|201124.1|200974.1|201150.2|201050|200981.3|200880.1|876
1655987100000|2022-06-23 12:25:00|201123.6|200973.6|201000.4|200850.4|201148.4|201046.4|200955.4|200842.6|833
1655987400000|2022-06-23 12:30:00|200995.1|200845.1|200942|200792|201034.3|200928|200941.9|200791.9|764
1655987700000|2022-06-23 12:35:00|200938|200788|200841.9|200691.9|200978.6|200875.6|200675|200577.4|966
1655988000000|2022-06-23 12:40:00|200847.4|200697.4|200854.8|200704.8|200891.4|200791|200701.3|200600.3|879
1655988300000|2022-06-23 12:45:00|200855|200705|201028.1|200878.1|201033.5|200883.5|200785.3|200670.1|869
1655988600000|2022-06-23 12:50:00|201035.7|200885.7|200933.7|200783.7|201055.7|200918.7|200922.3|200772.3|806
1655988900000|2022-06-23 12:55:00|200932.6|200782.6|200761.3|200611.3|200997.3|200883.4|200664.1|200540.8|894
1655989200000|2022-06-23 13:00:00|200754.4|200604.4|200771.7|200621.7|200829.4|200679.4|200605.6|200483|877
1655989500000|2022-06-23 13:05:00|200768.7|200618.7|200812|200662|200850.5|200730.6|200718.4|200606.6|842
1655989800000|2022-06-23 13:10:00|200814.1|200664.1|200915.1|200765.1|200915.1|200765.1|200711.5|200561.5|877
1655990100000|2022-06-23 13:15:00|200914.2|200764.2|200796.9|200646.9|200917.2|200815.3|200735.4|200591.7|795
1655990400000|2022-06-23 13:20:00|200796.1|200646.1|200722.2|200572.2|200800.4|200650.4|200664|200514|886
1655990700000|2022-06-23 13:25:00|200720.1|200570.1|200805.9|200655.9|200833.1|200733|200682|200561|867
1655991000000|2022-06-23 13:30:00|200804.3|200654.3|200700.6|200550.6|200804.7|200654.7|200642.8|200492.8|1061
1655991300000|2022-06-23 13:35:00|200700.4|200550.4|200884.6|200734.6|200884.6|200734.6|200682.1|200532.1|1018
1655991600000|2022-06-23 13:40:00|200887.9|200737.9|200960.1|200810.1|200994|200851.9|200772.2|200671|852
1655991900000|2022-06-23 13:45:00|200956|200806|200828|200678|200956|200806|200705|200556|640
1655992200000|2022-06-23 13:50:00|200828|200678|200908|200758|200989|200853|200728|200617|729
1655992500000|2022-06-23 13:55:00|200905|200755|200710|200560|200933|200783|200674|200560|742
1655992800000|2022-06-23 14:00:00|200705|200555|200699|200549|200720.3|200586.5|200598|200457.5|496
1655993100000|2022-06-23 14:05:00|200698.8|200548.8|200871.8|200721.8|200927.1|200777.1|200693.6|200543.6|1039
1655993400000|2022-06-23 14:10:00|200863.8|200713.8|200778.2|200628.2|200875.7|200757.6|200672.9|200581.6|874
1655993700000|2022-06-23 14:15:00|200774.5|200624.5|200830.7|200680.7|200856.6|200706.6|200727.9|200577.9|1014
1655994000000|2022-06-23 14:20:00|200818.2|200668.2|200750.5|200600.5|200827.2|200677.2|200687.1|200580|980
1655994300000|2022-06-23 14:25:00|200745.4|200595.4|200756.1|200606.1|200803.4|200653.4|200696.9|200546.9|1074
1655994600000|2022-06-23 14:30:00|200755.8|200605.8|200775.7|200625.7|200827.8|200704.4|200651.4|200536.4|964
1655994900000|2022-06-23 14:35:00|200778|200628|200651.9|200601.9|200818.1|200672.4|200647.5|200562|667
1655995200000|2022-06-23 14:40:00|200649.4|200599.4|200678.8|200528.8|200759.8|200659.9|200613|200508.3|586
1655995500000|2022-06-23 14:45:00|200678.3|200528.3|200655|200505|200713.7|200608.9|200601.6|200473.5|931
1655995800000|2022-06-23 14:50:00|200590.9|200540.9|200320.3|200270.3|200655|200541.6|200244.8|200127.1|911
1655996100000|2022-06-23 14:55:00|200321.3|200271.3|200318.5|200168.5|200366.6|200275.9|200257|200139.5|994
1655996400000|2022-06-23 15:00:00|200317|200167|200177.3|200027.3|200345.5|200241.1|200079.5|199967|902
1655996700000|2022-06-23 15:05:00|200176.6|200026.6|200221.1|200071.1|200393.6|200277.7|200134.3|200026.3|920
1655997000000|2022-06-23 15:10:00|200222.4|200072.4|200205.5|200055.5|200323.6|200201|200125|200021.6|939
1655997300000|2022-06-23 15:15:00|200209|200059|200290.6|200140.6|200314.3|200202.8|200158.7|200053.4|966
1655997600000|2022-06-23 15:20:00|200289.4|200139.4|200340.3|200290.3|200393.4|200293.6|200188.7|200081.6|954
1655997900000|2022-06-23 15:25:00|200343.9|200293.9|200297.5|200147.5|200433.2|200309.6|200242.8|200117.6|943
1655998200000|2022-06-23 15:30:00|200300.1|200150.1|200222.9|200072.9|200318.1|200215.5|200185.6|200071.5|954
1655998500000|2022-06-23 15:35:00|200223.1|200073.1|200253.3|200103.3|200283.7|200179.8|200176.8|200071.2|894
1655998800000|2022-06-23 15:40:00|200251.7|200101.7|200160.4|200110.4|200263.3|200160.9|200125.8|200024.9|881
1655999100000|2022-06-23 15:45:00|200161.6|200111.6|200159.1|200009.1|200225|200123.7|200089|199994.4|835
1655999400000|2022-06-23 15:50:00|200163|200013|200234.5|200084.5|200234.5|200133.1|200096.4|199996.6|826
1655999700000|2022-06-23 15:55:00|200236.6|200086.6|200202.1|200152.1|200295.4|200190.5|200127.6|200026|847
1656000000000|2022-06-23 16:00:00|200200.8|200150.8|200340.6|200190.6|200415.1|200319.6|200192.1|200092.8|871
1656000300000|2022-06-23 16:05:00|200340.7|200190.7|200293|200243|200360.9|200251.4|200254.1|200144.5|931
1656000600000|2022-06-23 16:10:00|200292.9|200242.9|200333.5|200183.5|200351.7|200249.8|200238.6|200141|766
1656000900000|2022-06-23 16:15:00|200332.5|200182.5|200166.7|200116.7|200353.3|200252.4|200153.5|200057.2|825
1656001200000|2022-06-23 16:20:00|200165.2|200115.2|199946|199796|200169.4|200119.4|199870|199770.6|891
1656001500000|2022-06-23 16:25:00|199936.6|199786.6|199930.5|199880.5|199978.4|199884.3|199830.5|199729.1|870
1656001800000|2022-06-23 16:30:00|199930.1|199880.1|199988.4|199838.4|200018.1|199915.2|199907.3|199802.2|773
1656002100000|2022-06-23 16:35:00|199982.8|199832.8|199973.7|199823.7|200080.6|199939.4|199921.5|199813|865
1656002400000|2022-06-23 16:40:00|199974.2|199824.2|199937.4|199787.4|200006.9|199884.1|199862|199720.9|886
1656002700000|2022-06-23 16:45:00|199935.5|199785.5|200032.8|199882.8|200140.4|199990.4|199930.9|199780.9|842
1656003000000|2022-06-23 16:50:00|200031.3|199881.3|200026.5|199876.5|200094.7|199944.7|199974|199868.3|873
1656003300000|2022-06-23 16:55:00|200028.7|199878.7|200028.5|199878.5|200065.7|199935.5|199973.8|199831|803
1656003600000|2022-06-23 17:00:00|200029.3|199879.3|200211.5|200061.5|200232.2|200082.2|200027.4|199877.4|877
1656003900000|2022-06-23 17:05:00|200221.5|200071.5|200076|199926|200231.2|200095.5|199993.4|199875.3|862
1656004200000|2022-06-23 17:10:00|200077.6|199927.6|200022.7|199972.7|200090.1|199985.1|199996.8|199893.3|807
1656004500000|2022-06-23 17:15:00|200075.3|199925.3|200136.8|199986.8|200146.4|200004.8|200009.7|199902.8|824
1656004800000|2022-06-23 17:20:00|200143.6|199993.6|200226.6|200076.6|200287.4|200156.4|200089.2|199978.9|840
1656005100000|2022-06-23 17:25:00|200226.9|200076.9|200061.6|200011.6|200233|200136.9|200061.6|199958.8|862
1656005400000|2022-06-23 17:30:00|200063.7|200013.7|200168.6|200018.6|200180.4|200055|200021.8|199921.7|804
1656005700000|2022-06-23 17:35:00|200169.1|200019.1|200333.3|200183.3|200362.8|200212.8|200129.2|200003.9|830
1656006000000|2022-06-23 17:40:00|200333|200183|200482.1|200332.1|200483.7|200379.1|200279.9|200136.7|845
1656006300000|2022-06-23 17:45:00|200481.2|200331.2|200560.8|200410.8|200563.3|200413.3|200397.7|200298|778
1656006600000|2022-06-23 17:50:00|200560.3|200410.3|200488.3|200338.3|200602.8|200479.7|200432.4|200332.6|816
1656006900000|2022-06-23 17:55:00|200485.4|200335.4|200530.8|200220.8|200530.8|200359.4|200409.1|200186.3|790
1656007200000|2022-06-23 18:00:00|200530.4|200220.4|200486|200336|200754.9|200604.9|200418.6|200184.3|903
1656007500000|2022-06-23 18:05:00|200482.8|200332.8|200466.7|200316.7|200553.6|200403.6|200402.8|200252.8|737
1656007800000|2022-06-23 18:10:00|200467.1|200317.1|200240.7|200090.7|200471.7|200321.7|200186.5|200036.5|764
1656008100000|2022-06-23 18:15:00|200242.9|200092.9|200253.7|200103.7|200328.5|200178.5|200214.2|200064.2|717
1656008400000|2022-06-23 18:20:00|200251.9|200101.9|200228.5|200078.5|200424.7|200274.7|200208.1|200058.1|721
1656008700000|2022-06-23 18:25:00|200229.8|200079.8|200112.7|199962.7|200245.3|200095.3|200038.6|199888.6|737
1656009000000|2022-06-23 18:30:00|200109|199959|199956.8|199806.8|200158.5|200008.5|199911.2|199797.3|759
1656009300000|2022-06-23 18:35:00|199956.6|199806.6|200085.3|199935.3|200097.1|199947.1|199819.9|199718.1|772
1656009600000|2022-06-23 18:40:00|200085.6|199935.6|200080.3|199930.3|200119.2|200013.1|199987.9|199869.6|821
1656009900000|2022-06-23 18:45:00|200081.5|199931.5|200118.7|199968.7|200125.3|199994.1|200036.7|199886.7|597
1656010200000|2022-06-23 18:50:00|200120.6|199970.6|200060.9|199910.9|200191.8|200048.1|200051.8|199901.8|733
1656010500000|2022-06-23 18:55:00|200062.7|199912.7|200096.6|199946.6|200188.9|200078|200041.4|199908.6|795
1656010800000|2022-06-23 19:00:00|200096.8|199946.8|200122.5|199972.5|200169.8|200033.1|200068.8|199925.3|702
1656011100000|2022-06-23 19:05:00|200126.6|199976.6|200128.4|199978.4|200152.1|200031.5|200037.4|199935|666
1656011400000|2022-06-23 19:10:00|200125.6|199975.6|200260.4|200110.4|200262|200150.4|200078.7|199975.1|744
1656011700000|2022-06-23 19:15:00|200260.8|200110.8|200280.5|200130.5|200299.2|200194.3|200211.1|200106.9|711
1656012000000|2022-06-23 19:20:00|200279.2|200129.2|200314.4|200164.4|200328.1|200207.5|200232.6|200129.2|594
1656012300000|2022-06-23 19:25:00|200314.5|200164.5|200357.9|200207.9|200362.9|200263.8|200260.2|200159.8|662
1656012600000|2022-06-23 19:30:00|200358|200208|200347|200197|200377.3|200272.1|200291.4|200176|599
1656012900000|2022-06-23 19:35:00|200345.7|200195.7|200344.9|200194.9|200357.1|200207.1|200282.2|200132.2|669
1656013200000|2022-06-23 19:40:00|200344.2|200194.2|200207.2|200057.2|200344.2|200225.6|200093.8|199954.2|796
1656013500000|2022-06-23 19:45:00|200210.3|200060.3|200239|200089|200253.4|200103.4|200121.7|200014.7|662
1656013800000|2022-06-23 19:50:00|200231|200081|200373.6|200223.6|200374.6|200224.6|200159.2|200046.3|784
1656014100000|2022-06-23 19:55:00|200373.1|200223.1|200375.9|200225.9|200396.7|200283.7|200316.1|200166.1|660
1656014400000|2022-06-23 20:00:00|200373.8|200223.8|200326|200176|200398|200248|200297.6|200147.6|541
1656014700000|2022-06-23 20:05:00|200325.4|200175.4|200379.4|200229.4|200402.1|200252.1|200296.6|200146.6|432
1656015000000|2022-06-23 20:10:00|200379.5|200229.5|200382.4|200232.4|200403|200253|200375.9|200225.9|406
1656015300000|2022-06-23 20:15:00|200383.6|200233.6|200329.2|200179.2|200384.7|200234.7|200326.7|200176.7|377
1656015600000|2022-06-23 20:20:00|200330.4|200180.4|200321.4|200171.4|200393.5|200243.5|200319.1|200169.1|348
1656015900000|2022-06-23 20:25:00|200320.9|200170.9|200296.8|200146.8|200325.2|200201.6|200251.6|200102.4|374
1656016200000|2022-06-23 20:30:00|200297.5|200147.5|200305.4|200155.4|200318.6|200220.1|200250|200134.8|408
1656016500000|2022-06-23 20:35:00|200261.2|200211.2|200322|200172|200330.8|200212.2|200254|200147.5|317
1656016800000|2022-06-23 20:40:00|200321.6|200171.6|200318.3|200168.3|200349.6|200199.6|200304.6|200154.6|367
1656017100000|2022-06-23 20:45:00|200313.9|200163.9|200332.3|200182.3|200351|200201|200297.9|200147.9|308
1656017400000|2022-06-23 20:50:00|200329.8|200179.8|200252.2|200102.2|200342|200192|200230.6|200080.6|310
1656017700000|2022-06-23 20:55:00|200251.6|200101.6|200228.7|200078.7|200361|200131.8|200192|199951.3|509
1656018000000|2022-06-23 21:00:00|200238.1|200088.1|200241.9|199931.9|200288.4|200090.8|200170.4|199860.4|44
1656018300000|2022-06-23 21:05:00|200243.2|199933.2|200172.1|199914|200285.9|199991.8|200119|199836.5|132
1656018600000|2022-06-23 21:10:00|200150.3|199840.3|200191.8|199881.8|200265|199955|200144.7|199834.7|212
1656018900000|2022-06-23 21:15:00|200138.7|199828.7|200197.7|199917.9|200232.2|200011.4|200130|199820|184
1656019200000|2022-06-23 21:20:00|200186.4|199933.3|200167.7|199857.7|200211.8|199986.7|200128.6|199819.4|183
1656019500000|2022-06-23 21:25:00|200169.1|199859.1|200115.2|199965.2|200214.4|199988.7|200115.2|199819.4|106
1656019800000|2022-06-23 21:30:00|200208.4|199898.4|200206.3|199896.3|200258.7|199948.7|200175.8|199865.8|280
1656020100000|2022-06-23 21:35:00|200211.8|199901.8|200195.2|199885.2|200281.9|200029.2|200174.5|199865.7|142
1656020400000|2022-06-23 21:40:00|200181.1|199871.1|200179.7|199869.7|200268|200041.9|200139.9|199829.9|178
1656020700000|2022-06-23 21:45:00|200174.6|199864.6|200237|199927|200318.6|200024.5|200098.6|199788.6|167
1656021000000|2022-06-23 21:50:00|200187.9|199877.9|200182.5|199872.5|200363.3|200089.5|200112.3|199802.3|153
1656021300000|2022-06-23 21:55:00|200199.5|199889.5|200185.1|199875.1|200325.5|200020|200145.7|199835.7|248
1656021600000|2022-06-23 22:00:00|200210.2|199900.2|200228.7|200078.7|200411.8|200101.8|200169.7|199872.5|458
1656021900000|2022-06-23 22:05:00|200230.4|200080.4|200330.1|200051.6|200334|200129.7|200209.7|199995.7|365
1656022200000|2022-06-23 22:10:00|200337.3|200027.3|200284.3|200134.3|200337.3|200154.8|200237|200027.3|372
1656022500000|2022-06-23 22:15:00|200284.7|200134.7|200328.8|200178.8|200351.6|200201.6|200277.6|200127.6|312
1656022800000|2022-06-23 22:20:00|200327.3|200177.3|200307.7|200157.7|200343.7|200193.7|200304|200154|234
1656023100000|2022-06-23 22:25:00|200308.1|200158.1|200352.1|200202.1|200356.3|200206.3|200289|200139|273
1656023400000|2022-06-23 22:30:00|200353.6|200203.6|200415.1|200265.1|200418.1|200268.1|200345.1|200195.1|359
1656023700000|2022-06-23 22:35:00|200418.7|200268.7|200338.8|200188.8|200435.6|200285.6|200328|200178|254
1656024000000|2022-06-23 22:40:00|200340.6|200190.6|200286.7|200136.7|200342.6|200192.6|200251.2|200101.2|362
1656024300000|2022-06-23 22:45:00|200276.3|200126.3|200263.3|200113.3|200317.4|200167.4|200238.8|200088.8|347
1656024600000|2022-06-23 22:50:00|200261.8|200111.8|200244.9|200094.9|200265.8|200115.8|200236.8|200086.8|193
1656024900000|2022-06-23 22:55:00|200257|200107|200269.8|200119.8|200299.5|200149.5|200239.6|200089.6|211
1656025200000|2022-06-23 23:00:00|200269|200119|200260|200110|200295.3|200145.3|200229.6|200079.6|411
1656025500000|2022-06-23 23:05:00|200261.4|200111.4|200255|200105|200270.7|200120.7|200239.9|200089.9|304
1656025800000|2022-06-23 23:10:00|200259.5|200109.5|200250.3|200100.3|200259.5|200109.5|200239.8|200089.8|195
1656026100000|2022-06-23 23:15:00|200251.8|200101.8|200197.4|200047.4|200259.4|200109.4|200150.4|200000.4|307
1656026400000|2022-06-23 23:20:00|200194.9|200044.9|200192.8|200042.8|200207.1|200057.1|200177.4|200027.4|274
1656026700000|2022-06-23 23:25:00|200192.7|200042.7|200198.5|200048.5|200238.4|200088.4|200105|199955|355
1656027000000|2022-06-23 23:30:00|200213.3|200063.3|200247.5|200097.5|200261.6|200111.6|200202.9|200052.9|323
1656027300000|2022-06-23 23:35:00|200248.2|200098.2|200298.7|200148.7|200299.2|200149.2|200229.8|200079.8|289
1656027600000|2022-06-23 23:40:00|200292.8|200142.8|200302.6|200152.6|200316.7|200166.7|200278.5|200128.5|276
1656027900000|2022-06-23 23:45:00|200302|200152|200307|200157|200314|200164|200277|200127|335
1656028200000|2022-06-23 23:50:00|200305.1|200155.1|200322.7|200172.7|200339.8|200189.8|200296.4|200146.4|326
1656028500000|2022-06-23 23:55:00|200324.9|200174.9|200374.2|200224.2|200389.5|200239.5|200324.9|200174.9|360
1656028800000|2022-06-24 00:00:00|200377.1|200227.1|200292.4|200142.4|200405.4|200255.4|200256.2|200106.2|726
1656029100000|2022-06-24 00:05:00|200295|200145|200255.8|200105.8|200344.5|200194.5|200246.7|200096.7|559
1656029400000|2022-06-24 00:10:00|200254.3|200104.3|200394.5|200244.5|200396.7|200246.7|200220|200070|599
1656029700000|2022-06-24 00:15:00|200396.7|200246.7|200328.9|200178.9|200426|200276|200325.8|200175.8|677
1656030000000|2022-06-24 00:20:00|200328.6|200178.6|200228|200078|200328.6|200178.6|200213.6|200063.6|734
1656030300000|2022-06-24 00:25:00|200227.5|200077.5|200285.2|200135.2|200340.2|200190.2|200224|200074|649
1656030600000|2022-06-24 00:30:00|200285|200135|200363.3|200213.3|200382.6|200232.6|200265.5|200115.5|688
1656030900000|2022-06-24 00:35:00|200361.1|200211.1|200323.7|200173.7|200390|200240|200280|200130|562
1656031200000|2022-06-24 00:40:00|200322.1|200172.1|200240.4|200090.4|200323.3|200173.3|200217.7|200067.7|546
1656031500000|2022-06-24 00:45:00|200240.5|200090.5|200219.2|200069.2|200251.5|200101.5|200137.7|199987.7|551
1656031800000|2022-06-24 00:50:00|200219.3|200069.3|200286.7|200136.7|200356.8|200206.8|200200.6|200050.6|542
1656032100000|2022-06-24 00:55:00|200287.4|200137.4|200327.1|200177.1|200346.1|200196.1|200251.7|200101.7|610
1656032400000|2022-06-24 01:00:00|200327.7|200177.7|200329.1|200179.1|200383.9|200233.9|200322.8|200172.8|545
1656032700000|2022-06-24 01:05:00|200331.9|200181.9|200294|200144|200339.4|200189.4|200249.4|200099.4|537
1656033000000|2022-06-24 01:10:00|200294.4|200144.4|200164.1|200014.1|200301.1|200151.1|200132.4|199982.4|607
1656033300000|2022-06-24 01:15:00|200165.9|200015.9|200246.9|200096.9|200279.2|200129.2|200131.7|199981.7|525
1656033600000|2022-06-24 01:20:00|200247.5|200097.5|200156.4|200006.4|200252.4|200102.4|200129.7|199979.7|515
1656033900000|2022-06-24 01:25:00|200162.2|200012.2|200276.2|200126.2|200297.5|200147.5|200152.4|200002.4|520
1656034200000|2022-06-24 01:30:00|200276.9|200126.9|200173.6|200023.6|200322.2|200172.2|200173.6|200023.6|652
1656034500000|2022-06-24 01:35:00|200174.4|200024.4|200226.3|200076.3|200229.4|200079.4|200131|199981|604
1656034800000|2022-06-24 01:40:00|200226.4|200076.4|200171.1|200021.1|200226.5|200076.5|200149.4|199999.4|663
1656035100000|2022-06-24 01:45:00|200170.9|200020.9|200128.4|199978.4|200186.3|200036.3|200091.9|199941.9|706
1656035400000|2022-06-24 01:50:00|200134.6|199984.6|200144.5|199994.5|200154.6|200004.6|200100.3|199950.3|664
1656035700000|2022-06-24 01:55:00|200136.1|199986.1|200186.9|200036.9|200205.7|200055.7|200136.1|199986.1|615
1656036000000|2022-06-24 02:00:00|200188.3|200038.3|200214.4|200064.4|200215.4|200065.4|200175.2|200025.2|454
1656036300000|2022-06-24 02:05:00|200213.9|200063.9|200136.2|199986.2|200217.6|200067.6|200133.5|199983.5|443
1656036600000|2022-06-24 02:10:00|200134.7|199984.7|200107.4|199957.4|200152.9|200002.9|200098.4|199948.4|551
1656036900000|2022-06-24 02:15:00|200107.8|199957.8|199992.7|199842.7|200138.5|199988.5|199992.7|199842.7|525
1656037200000|2022-06-24 02:20:00|199993.1|199843.1|200802.3|200652.3|200802.3|200652.3|199991.3|199841.3|803
1656037500000|2022-06-24 02:25:00|200807.6|200657.6|200646.3|200496.3|200972|200822|200627.4|200477.4|632
1656037800000|2022-06-24 02:30:00|200645.9|200495.9|200543|200393|200662.4|200512.4|200506.8|200356.8|467
1656038100000|2022-06-24 02:35:00|200542.7|200392.7|200617|200467|200645.8|200495.8|200499|200349|545
1656038400000|2022-06-24 02:40:00|200614.6|200464.6|200556.8|200406.8|200645.3|200495.3|200546.6|200396.6|613
1656038700000|2022-06-24 02:45:00|200553.2|200403.2|200402.4|200252.4|200555.1|200405.1|200377.8|200227.8|605
1656039000000|2022-06-24 02:50:00|200401|200251|200370.4|200220.4|200417.6|200267.6|200299.8|200149.8|479
1656039300000|2022-06-24 02:55:00|200370.9|200220.9|200451.9|200301.9|200500.7|200350.7|200367.7|200217.7|463
1656039600000|2022-06-24 03:00:00|200452.8|200302.8|200549.2|200399.2|200578.3|200428.3|200444.1|200294.1|454
1656039900000|2022-06-24 03:05:00|200549.4|200399.4|200471.1|200321.1|200571.2|200421.2|200407.7|200257.7|480
1656040200000|2022-06-24 03:10:00|200470.3|200320.3|200488.2|200338.2|200507.7|200357.7|200434.3|200284.3|473
1656040500000|2022-06-24 03:15:00|200490|200340|200444.5|200294.5|200493.6|200343.6|200421.9|200271.9|440
1656040800000|2022-06-24 03:20:00|200444.4|200294.4|200428.4|200278.4|200455.5|200305.5|200413.6|200263.6|464
1656041100000|2022-06-24 03:25:00|200429.6|200279.6|200480.8|200330.8|200527.5|200377.5|200426|200276|549
1656041400000|2022-06-24 03:30:00|200482.9|200332.9|200488.3|200338.3|200495.1|200345.1|200472.3|200322.3|419
1656041700000|2022-06-24 03:35:00|200487.3|200337.3|200452.5|200302.5|200489.4|200339.4|200433.5|200283.5|402
1656042000000|2022-06-24 03:40:00|200453.5|200303.5|200434.8|200284.8|200466|200316|200427.9|200277.9|353
1656042300000|2022-06-24 03:45:00|200435.2|200285.2|200447.1|200297.1|200470|200320|200432.8|200282.8|402
1656042600000|2022-06-24 03:50:00|200446.9|200296.9|200442|200292|200455.8|200305.8|200422.6|200272.6|345
1656042900000|2022-06-24 03:55:00|200439.3|200289.3|200443.8|200293.8|200462.8|200312.8|200429.7|200279.7|342
1656043200000|2022-06-24 04:00:00|200449|200299|200403|200253|200465.5|200315.5|200389.3|200239.3|546
1656043500000|2022-06-24 04:05:00|200400.5|200250.5|200427.8|200277.8|200454.8|200304.8|200392.2|200242.2|469
1656043800000|2022-06-24 04:10:00|200426.5|200276.5|200384.2|200234.2|200438.5|200288.5|200352|200202|417
1656044100000|2022-06-24 04:15:00|200386.7|200236.7|200307.8|200157.8|200388.4|200238.4|200249.5|200099.5|469
1656044400000|2022-06-24 04:20:00|200305.8|200155.8|200237.6|200087.6|200357.8|200207.8|200224.1|200074.1|472
1656044700000|2022-06-24 04:25:00|200232.4|200082.4|200246.5|200096.5|200285.8|200135.8|200232.4|200082.4|464
1656045000000|2022-06-24 04:30:00|200249.9|200099.9|200260|200110|200288.8|200138.8|200230|200080|436
1656045300000|2022-06-24 04:35:00|200263.3|200113.3|200316.8|200166.8|200324.2|200174.2|200235|200085|382
1656045600000|2022-06-24 04:40:00|200316.5|200166.5|200275.1|200125.1|200322.6|200172.6|200263|200113|399
1656045900000|2022-06-24 04:45:00|200274.6|200124.6|200308.1|200158.1|200324.2|200174.2|200262.2|200112.2|413
1656046200000|2022-06-24 04:50:00|200305.3|200155.3|200261.4|200111.4|200328.7|200178.7|200250.3|200100.3|431
1656046500000|2022-06-24 04:55:00|200262.1|200112.1|200209|200059|200273.1|200123.1|200152.1|200002.1|428
1656046800000|2022-06-24 05:00:00|200209.6|200059.6|200231.1|200081.1|200241.9|200091.9|200178.7|200028.7|506
1656047100000|2022-06-24 05:05:00|200227.4|200077.4|200262.6|200112.6|200277.7|200127.7|200177.3|200027.3|488
1656047400000|2022-06-24 05:10:00|200261.2|200111.2|200290.6|200140.6|200299.4|200149.4|200218|200068|521
1656047700000|2022-06-24 05:15:00|200292.6|200142.6|200288.6|200138.6|200308.3|200158.3|200263.1|200113.1|399
1656048000000|2022-06-24 05:20:00|200288.8|200138.8|200234.6|200084.6|200298.7|200148.7|200211.3|200061.3|355
1656048300000|2022-06-24 05:25:00|200229.6|200079.6|200112.9|199962.9|200250.1|200100.1|200110.2|199960.2|401
1656048600000|2022-06-24 05:30:00|200116.6|199966.6|200113.2|199963.2|200122.3|199972.3|200016.7|199866.7|421
1656048900000|2022-06-24 05:35:00|200113.4|199963.4|199952.8|199802.8|200118.7|199968.7|199947.7|199797.7|418
1656049200000|2022-06-24 05:40:00|199952.3|199802.3|199946.3|199796.3|199992.8|199842.8|199914|199764|436
1656049500000|2022-06-24 05:45:00|199945.2|199795.2|200003.6|199853.6|200005.1|199855.1|199932.2|199782.2|472
1656049800000|2022-06-24 05:50:00|200000.5|199850.5|199989.9|199839.9|200028.5|199878.5|199986.8|199836.8|445
1656050100000|2022-06-24 05:55:00|199992|199842|200016.7|199866.7|200036.4|199886.4|199971.8|199821.8|532
1656050400000|2022-06-24 06:00:00|200018.5|199868.5|200044.6|199894.6|200165.8|200015.8|200018.5|199868.5|673
1656050700000|2022-06-24 06:05:00|200031.9|199881.9|200106.9|199956.9|200117|199967|200025.4|199875.4|639
1656051000000|2022-06-24 06:10:00|200110.9|199960.9|200041.2|199891.2|200118.9|199968.9|200020.1|199870.1|477
1656051300000|2022-06-24 06:15:00|200041.5|199891.5|200056.9|199906.9|200140.1|199990.1|200012.3|199862.3|564
1656051600000|2022-06-24 06:20:00|200057.2|199907.2|200086.1|199936.1|200102.5|199952.5|200022|199872|542
1656051900000|2022-06-24 06:25:00|200086.9|199936.9|200104.8|199954.8|200147.3|199997.3|200049.6|199899.6|540
1656052200000|2022-06-24 06:30:00|200104.9|199954.9|200212.2|200062.2|200241.1|200091.1|200087.6|199937.6|721
1656052500000|2022-06-24 06:35:00|200211.7|200061.7|200094.2|199944.2|200214.6|200064.6|200092.7|199942.7|639
1656052800000|2022-06-24 06:40:00|200085.1|199935.1|200079.6|199929.6|200105.9|199955.9|200053.7|199903.7|665
1656053100000|2022-06-24 06:45:00|200079.4|199929.4|200106.8|199956.8|200124|199974|200025.1|199875.1|613
1656053400000|2022-06-24 06:50:00|200105.2|199955.2|200051.8|199901.8|200119.3|199969.3|200015.2|199865.2|750
1656053700000|2022-06-24 06:55:00|200052.7|199902.7|200035.5|199885.5|200194.3|200044.3|200035.4|199885.4|656
1656054000000|2022-06-24 07:00:00|200033.8|199883.8|200120.7|199970.7|200137.1|199987.1|200010.7|199860.7|722
1656054300000|2022-06-24 07:05:00|200119.8|199969.8|199993.5|199843.5|200204.9|200054.9|199979.2|199829.2|694
1656054600000|2022-06-24 07:10:00|199988.3|199838.3|200072.3|199922.3|200091.2|199941.2|199966.8|199816.8|660
1656054900000|2022-06-24 07:15:00|200078|199928|200122|199972|200194|200044|200022|199872|708
1656055200000|2022-06-24 07:20:00|200123.7|199973.7|200193.1|200043.1|200227.4|200077.4|200121.4|199971.4|686
1656055500000|2022-06-24 07:25:00|200193.5|200043.5|200068.3|199918.3|200205|200055|200057.9|199907.9|658
1656055800000|2022-06-24 07:30:00|200067.9|199917.9|200135.7|199985.7|200146.9|199996.9|200054.9|199904.9|630
1656056100000|2022-06-24 07:35:00|200135.2|199985.2|200021.9|199871.9|200147.8|199997.8|199971.6|199821.6|683
1656056400000|2022-06-24 07:40:00|200019.4|199869.4|199948.5|199798.5|200055.6|199905.6|199940.9|199790.9|652
1656056700000|2022-06-24 07:45:00|199948|199798|200029.3|199879.3|200054.1|199904.1|199947.7|199797.7|600
1656057000000|2022-06-24 07:50:00|200029.8|199879.8|199843.6|199693.6|200036.1|199886.1|199812.6|199662.6|585
1656057300000|2022-06-24 07:55:00|199846|199696|199891.8|199741.8|199934.3|199784.3|199838.3|199688.3|605
1656057600000|2022-06-24 08:00:00|199888.4|199738.4|199853.6|199703.6|199908.9|199758.9|199794.3|199644.3|704
1656057900000|2022-06-24 08:05:00|199852.3|199702.3|199911.4|199761.4|199916|199766|199828.1|199678.1|629
1656058200000|2022-06-24 08:10:00|199912.2|199762.2|199964.1|199814.1|199964.1|199814.1|199888.3|199738.3|618
1656058500000|2022-06-24 08:15:00|199963.1|199813.1|199918.3|199768.3|200002.5|199852.5|199896.1|199746.1|638
1656058800000|2022-06-24 08:20:00|199914.3|199764.3|200037.1|199887.1|200048.1|199898.1|199899.5|199749.5|618
1656059100000|2022-06-24 08:25:00|200037.6|199887.6|199951.2|199801.2|200067.3|199960.9|199944.1|199794.1|627
1656059400000|2022-06-24 08:30:00|199951.4|199801.4|199781.6|199631.6|199956.5|199829.2|199753.7|199603.7|641
1656059700000|2022-06-24 08:35:00|199781.3|199631.3|199728.3|199578.3|199826.6|199676.6|199702.7|199552.7|597
1656060000000|2022-06-24 08:40:00|199729.2|199579.2|199683.2|199533.2|199748.6|199598.6|199667|199517|595
1656060300000|2022-06-24 08:45:00|199684.6|199534.6|199686.4|199536.4|199739.5|199589.5|199670.3|199520.3|557
1656060600000|2022-06-24 08:50:00|199686|199536|199700|199550|199772.2|199622.2|199679.9|199529.9|634
1656060900000|2022-06-24 08:55:00|199700.6|199550.6|199737.4|199587.4|199741.8|199591.8|199668.6|199518.6|604
1656061200000|2022-06-24 09:00:00|199735.6|199585.6|199752.7|199602.7|199783.5|199633.5|199726.5|199576.5|714
1656061500000|2022-06-24 09:05:00|199752.9|199602.9|199838.1|199688.1|199892.8|199742.8|199752.9|199602.9|546
1656061800000|2022-06-24 09:10:00|199838|199688|199821.8|199671.8|199864.3|199714.3|199806.6|199656.6|506
1656062100000|2022-06-24 09:15:00|199820.3|199670.3|199813.7|199663.7|199851.3|199701.3|199808.2|199658.2|486
1656062400000|2022-06-24 09:20:00|199818.6|199668.6|199836|199686|199843.9|199708.7|199758.3|199654|493
1656062700000|2022-06-24 09:25:00|199836.5|199686.5|199813.8|199663.8|199853.6|199703.6|199805.9|199655.9|542
1656063000000|2022-06-24 09:30:00|199821.6|199671.6|199830.2|199680.2|199850.6|199700.6|199792.7|199642.7|556
1656063300000|2022-06-24 09:35:00|199832.6|199682.6|199928.4|199778.4|199928.5|199778.5|199811.1|199661.1|472
1656063600000|2022-06-24 09:40:00|199929.3|199779.3|199840.9|199690.9|199929.9|199779.9|199836.7|199686.7|414
1656063900000|2022-06-24 09:45:00|199839.4|199689.4|199831|199681|199847.7|199697.7|199792|199642|537
1656064200000|2022-06-24 09:50:00|199833.3|199683.3|199927.3|199777.3|199998.4|199848.4|199827.5|199677.5|534
1656064500000|2022-06-24 09:55:00|199927.2|199777.2|199818.9|199668.9|199938.3|199788.3|199807.6|199657.6|485
1656064800000|2022-06-24 10:00:00|199819.1|199669.1|199836.1|199686.1|199862.8|199712.8|199797.5|199647.5|679
1656065100000|2022-06-24 10:05:00|199836|199686|199936.1|199786.1|199984|199834|199834|199684|554
1656065400000|2022-06-24 10:10:00|199935.7|199785.7|199876.5|199726.5|199949.3|199799.3|199867.3|199717.3|515
1656065700000|2022-06-24 10:15:00|199881.4|199731.4|199869.5|199719.5|199890.4|199740.4|199841.8|199691.8|540
1656066000000|2022-06-24 10:20:00|199869.3|199719.3|199979.9|199829.9|199981.3|199831.3|199836.9|199686.9|570
1656066300000|2022-06-24 10:25:00|199980.3|199830.3|199906.2|199756.2|200014.1|199864.1|199880.9|199730.9|574
1656066600000|2022-06-24 10:30:00|199908.1|199758.1|199893.7|199743.7|199985.5|199835.5|199892.8|199742.8|555
1656066900000|2022-06-24 10:35:00|199894.3|199744.3|199875.3|199725.3|199900.6|199750.6|199865.5|199715.5|666
1656067200000|2022-06-24 10:40:00|199874.2|199724.2|199876.3|199726.3|199942.5|199792.5|199874.2|199724.2|569
1656067500000|2022-06-24 10:45:00|199878.6|199728.6|199883.2|199733.2|199898.5|199748.5|199865.9|199715.9|465
1656067800000|2022-06-24 10:50:00|199881.5|199731.5|199803.3|199653.3|199881.5|199731.5|199799.3|199649.3|442
1656068100000|2022-06-24 10:55:00|199802|199652|199681.9|199531.9|199804.8|199654.8|199668.8|199518.8|543
1656068400000|2022-06-24 11:00:00|199678.3|199528.3|199689.1|199539.1|199703.2|199553.2|199671.2|199521.2|591
1656068700000|2022-06-24 11:05:00|199688|199538|199691.7|199541.7|199712.1|199607|199644.2|199532.7|549
1656069000000|2022-06-24 11:10:00|199694.7|199544.7|199721.6|199571.6|199791.2|199641.2|199681.2|199531.2|618
1656069300000|2022-06-24 11:15:00|199721.4|199571.4|199691.8|199541.8|199754.4|199604.4|199687.2|199537.2|526
1656069600000|2022-06-24 11:20:00|199691.7|199541.7|199721.9|199571.9|199733|199592.1|199642.1|199538.2|539
1656069900000|2022-06-24 11:25:00|199722.9|199572.9|199725.3|199575.3|199772.1|199622.1|199713|199563|519
1656070200000|2022-06-24 11:30:00|199722.9|199572.9|199668.1|199518.1|199738.8|199634|199615.2|199514.4|602
1656070500000|2022-06-24 11:35:00|199671.2|199521.2|199576|199526|199673.8|199551.7|199571.2|199470.5|613
1656070800000|2022-06-24 11:40:00|199577|199527|199613.6|199463.6|199706.2|199610.5|199561.4|199458.7|689
1656071100000|2022-06-24 11:45:00|199613.3|199463.3|199622|199472|199656.9|199559.5|199523.1|199397.5|768
1656071400000|2022-06-24 11:50:00|199621.6|199471.6|199683.2|199533.2|199789.6|199666|199562.1|199466.1|775
1656071700000|2022-06-24 11:55:00|199683.1|199533.1|199547.8|199497.8|199709.6|199567.9|199542.6|199444.2|665
1656072000000|2022-06-24 12:00:00|199591.6|199441.6|199587|199437|199636.2|199539.2|199510.3|199403.9|873
1656072300000|2022-06-24 12:05:00|199586.9|199436.9|199513|199363|199634.7|199536|199461.1|199355|794
1656072600000|2022-06-24 12:10:00|199512.4|199362.4|199527.9|199377.9|199575.6|199456.1|199437.6|199318|781
1656072900000|2022-06-24 12:15:00|199527.6|199377.6|199480.4|199330.4|199576.2|199430.8|199433.1|199309.2|739
1656073200000|2022-06-24 12:20:00|199482.7|199332.7|199377.2|199227.2|199540.3|199416|199361.9|199227.2|887
1656073500000|2022-06-24 12:25:00|199375.3|199225.3|199296.9|199146.9|199395.5|199245.5|199247.1|199097.5|851
1656073800000|2022-06-24 12:30:00|199296.3|199146.3|199245.2|199095.2|199343.5|199236.2|199163|199027|861
1656074100000|2022-06-24 12:35:00|199244.2|199094.2|199213.7|199063.7|199256.8|199158|199134.4|199028.7|809
1656074400000|2022-06-24 12:40:00|199213.8|199063.8|199083.5|198933.5|199224.8|199078.5|199020.4|198918.6|835
1656074700000|2022-06-24 12:45:00|199079.7|198929.7|199074.4|198924.4|199138|199022.7|199025.8|198913.3|829
1656075000000|2022-06-24 12:50:00|199072.2|198922.2|199135.7|198985.7|199138.4|199035.1|199029|198920|936
1656075300000|2022-06-24 12:55:00|199134.7|198984.7|199257.5|199107.5|199285.1|199180.1|199040.9|198938.7|876
1656075600000|2022-06-24 13:00:00|199256.7|199106.7|199264.1|199114.1|199326.8|199225.8|199171.3|199060.2|903
1656075900000|2022-06-24 13:05:00|199262.6|199112.6|199140|198990|199266.6|199162.4|199081.3|198982.8|816
1656076200000|2022-06-24 13:10:00|199140.4|198990.4|199170.7|199020.7|199189.1|199086.7|199036.7|198924.9|858
1656076500000|2022-06-24 13:15:00|199168.1|199018.1|199106.8|198956.8|199197.2|199090.4|199051.4|198956.8|740
1656076800000|2022-06-24 13:20:00|199107.9|198957.9|199080.2|199030.2|199148.9|199045.4|199052.4|198928.6|828
1656077100000|2022-06-24 13:25:00|199130.6|198980.6|199064.9|199014.9|199200.4|199105.4|199049.5|198948|822
1656077400000|2022-06-24 13:30:00|199061.2|199011.2|199091.5|198941.5|199135.4|199049.4|199029.8|198938.7|1020
1656077700000|2022-06-24 13:35:00|199091.6|198941.6|199295.2|199145.2|199304.5|199198.4|199020.5|198922.4|986
1656078000000|2022-06-24 13:40:00|199296.3|199146.3|199358.2|199208.2|199418.6|199268.6|199232.4|199100.7|996
1656078300000|2022-06-24 13:45:00|199359.2|199209.2|199321.8|199171.8|199425.1|199312.7|199239.6|199128.9|1030
1656078600000|2022-06-24 13:50:00|199311.9|199161.9|199348.6|199198.6|199395.2|199290.5|199255.2|199150.2|952
1656078900000|2022-06-24 13:55:00|199351.2|199201.2|199474|199324|199478.1|199338.3|199300.9|199196.6|898
1656079200000|2022-06-24 14:00:00|199436.8|199286.8|198844.3|198694.3|199436.8|199286.8|198792.7|198642.7|1135
1656079500000|2022-06-24 14:05:00|198854.7|198704.7|198823.5|198673.5|198960.4|198841.5|198768.7|198642.1|1111
1656079800000|2022-06-24 14:10:00|198829.8|198679.8|198799.4|198649.4|199039.2|198908.9|198674.5|198524.5|1121
1656080100000|2022-06-24 14:15:00|198796.5|198646.5|198565|198415|198854.1|198722.1|198565|198415|1076
1656080400000|2022-06-24 14:20:00|198561.4|198411.4|198367|198217|198576.5|198461.7|198313.6|198211.2|1046
1656080700000|2022-06-24 14:25:00|198362.6|198212.6|198556|198406|198578|198467.3|198289.1|198189.9|981
1656081000000|2022-06-24 14:30:00|198560|198410|198810.6|198660.6|198810.6|198683.9|198525.1|198407|1019
1656081300000|2022-06-24 14:35:00|198808.2|198658.2|198852|198702|198855.7|198765.1|198693|198579|1011
1656081600000|2022-06-24 14:40:00|198852.3|198702.3|198959.6|198809.6|198983.1|198884.4|198805.2|198700.6|1031
1656081900000|2022-06-24 14:45:00|198950.7|198800.7|199126.3|198976.3|199158.4|199040.9|198856.5|198755.3|1060
1656082200000|2022-06-24 14:50:00|199126.2|198976.2|199195.2|199045.2|199233.2|199131.6|199048.9|198906.2|1089
1656082500000|2022-06-24 14:55:00|199192.4|199042.4|199121.6|199071.6|199307.9|199173|199076.9|198959.3|1033
1656082800000|2022-06-24 15:00:00|199120|199070|198970.8|198820.8|199219.1|199115|198913.1|198797|1008
1656083100000|2022-06-24 15:05:00|198981.9|198831.9|198958.5|198808.5|198992.8|198895.7|198855.8|198753.4|919
1656083400000|2022-06-24 15:10:00|198957.4|198807.4|199156.6|199006.6|199169.6|199047.7|198904.9|198793|938
1656083700000|2022-06-24 15:15:00|199157.1|199007.1|199059.7|198909.7|199248.2|199128.4|199018.2|198896.6|984
1656084000000|2022-06-24 15:20:00|199058.6|198908.6|199016.4|198866.4|199094.3|198963.7|198922.6|198822|872
1656084300000|2022-06-24 15:25:00|199016|198866|199083.1|198933.1|199104.2|198990.1|198973.1|198860.2|849
1656084600000|2022-06-24 15:30:00|199085.2|198935.2|199111.9|198961.9|199112.1|198998.4|198941.2|198838.7|854
1656084900000|2022-06-24 15:35:00|199110.9|198960.9|199019.8|198869.8|199149.2|199040.2|198959.8|198862.3|882
1656085200000|2022-06-24 15:40:00|199019.5|198869.5|198937.4|198887.4|199058.2|198960.2|198922.1|198817.9|827
1656085500000|2022-06-24 15:45:00|198938.8|198888.8|199006.9|198856.9|199041.9|198943.3|198845|198738.5|876
1656085800000|2022-06-24 15:50:00|199007.9|198857.9|199094.7|198944.7|199143.2|199020.9|198958.3|198853.3|820
1656086100000|2022-06-24 15:55:00|199094.5|198944.5|199168.5|199018.5|199180.2|199083.2|199079.3|198944.5|823
1656086400000|2022-06-24 16:00:00|199168.8|199018.8|199173.9|199023.9|199180.9|199079.4|199081|198966.5|807
1656086700000|2022-06-24 16:05:00|199176.6|199026.6|199128.4|198978.4|199176.6|199070.7|199035.5|198940.2|764
1656087000000|2022-06-24 16:10:00|199129.9|198979.9|199061.3|198911.3|199133.1|199018.6|198975.6|198868.7|759
1656087300000|2022-06-24 16:15:00|199056.4|198906.4|198994.9|198844.9|199057.7|198944.2|198917|198819.9|664
1656087600000|2022-06-24 16:20:00|198990.9|198840.9|198925.2|198875.2|199013.8|198916.5|198914|198822.3|737
1656087900000|2022-06-24 16:25:00|198925.6|198875.6|198946.9|198796.9|199039.7|198938.9|198895.6|198790.9|759
1656088200000|2022-06-24 16:30:00|198946.5|198796.5|198952.1|198802.1|198985.5|198883.6|198885.4|198783.1|708
1656088500000|2022-06-24 16:35:00|198951.8|198801.8|198855.6|198705.6|198961.8|198864.2|198803.5|198699|603
1656088800000|2022-06-24 16:40:00|198853.6|198703.6|198837.5|198687.5|198892.8|198791.9|198751.5|198648.3|628
1656089100000|2022-06-24 16:45:00|198836.6|198686.6|198789.4|198639.4|198907.8|198780|198729.6|198627.9|687
1656089400000|2022-06-24 16:50:00|198790.9|198640.9|198712.5|198562.5|198830.4|198726.7|198666|198561.4|711
1656089700000|2022-06-24 16:55:00|198709.3|198559.3|198644.9|198494.9|198726.5|198576.5|198571.1|198424.3|728
1656090000000|2022-06-24 17:00:00|198646.8|198496.8|198710.4|198560.4|198711.7|198561.7|198587.8|198455|690
1656090300000|2022-06-24 17:05:00|198709.1|198559.1|198745.2|198595.2|198747.7|198643.4|198650|198544.9|495
1656090600000|2022-06-24 17:10:00|198744|198594|198754.7|198604.7|198771.6|198645.7|198664.9|198553|466
1656090900000|2022-06-24 17:15:00|198756.5|198606.5|198784.7|198634.7|198824.9|198712.9|198713.3|198605.4|638
1656091200000|2022-06-24 17:20:00|198785.3|198635.3|198710|198560|198796.2|198688.2|198650.9|198529.1|622
1656091500000|2022-06-24 17:25:00|198710.6|198560.6|198795.3|198645.3|198797.8|198688.9|198706.5|198556.5|869
1656091800000|2022-06-24 17:30:00|198796.3|198646.3|198752.1|198602.1|198836.3|198723.1|198697.1|198592.7|635
1656092100000|2022-06-24 17:35:00|198754.3|198604.3|198742.6|198592.6|198805.3|198703.5|198696.9|198591|555
1656092400000|2022-06-24 17:40:00|198742.9|198592.9|198821.9|198671.9|198839|198716.5|198733.6|198592.9|593
1656092700000|2022-06-24 17:45:00|198822.3|198672.3|198992.8|198842.8|199006.3|198856.3|198821.2|198671.2|685
1656093000000|2022-06-24 17:50:00|198987.4|198837.4|199001.4|198851.4|199010.3|198902.2|198947.8|198800.2|502
1656093300000|2022-06-24 17:55:00|199001.5|198851.5|198871.9|198721.9|199001.5|198887.3|198825.9|198709.8|584
1656093600000|2022-06-24 18:00:00|198873.5|198723.5|198793.1|198643.1|198873.5|198723.5|198739.9|198631.3|568
1656093900000|2022-06-24 18:05:00|198793.2|198643.2|198837.6|198687.6|198847.4|198697.4|198706.9|198560.5|709
1656094200000|2022-06-24 18:10:00|198838.9|198688.9|198756.6|198606.6|198838.9|198688.9|198697.3|198583.5|548
1656094500000|2022-06-24 18:15:00|198756.9|198606.9|198813.6|198663.6|198838.7|198719.5|198703.4|198594.7|670
1656094800000|2022-06-24 18:20:00|198811.9|198661.9|198744.3|198594.3|198928|198778|198742.9|198592.9|657
1656095100000|2022-06-24 18:25:00|198743.8|198593.8|198763.9|198613.9|198782.9|198662.3|198686.9|198550.4|658
1656095400000|2022-06-24 18:30:00|198764.9|198614.9|198794.1|198644.1|198831.2|198681.2|198729|198579|573
1656095700000|2022-06-24 18:35:00|198795|198645|198860.9|198710.9|198862.4|198712.4|198739.7|198589.7|672
1656096000000|2022-06-24 18:40:00|198859.5|198709.5|198747.4|198597.4|198861.8|198711.8|198700.1|198584.6|685
1656096300000|2022-06-24 18:45:00|198745.6|198595.6|198774.4|198624.4|198792.9|198650.5|198700.5|198589.2|672
1656096600000|2022-06-24 18:50:00|198774.2|198624.2|198796.5|198646.5|198829.8|198687.4|198724.9|198614.7|558
1656096900000|2022-06-24 18:55:00|198795.7|198645.7|198835.9|198685.9|198882.1|198732.1|198736.9|198626.5|643
1656097200000|2022-06-24 19:00:00|198833.6|198683.6|198870|198720|198918.6|198772.2|198820.9|198683.5|682
1656097500000|2022-06-24 19:05:00|198874.6|198724.6|198876.9|198726.9|198882.3|198732.3|198857.9|198707.9|424
1656097800000|2022-06-24 19:10:00|198877.8|198727.8|198787.3|198637.3|198893.7|198743.7|198760.8|198610.8|595
1656098100000|2022-06-24 19:15:00|198785|198635|198777.3|198627.3|198793.7|198645|198689.2|198581.3|468
1656098400000|2022-06-24 19:20:00|198777.6|198627.6|198829.6|198679.6|198840.4|198690.4|198762.8|198612.8|445
1656098700000|2022-06-24 19:25:00|198830.3|198680.3|198813.7|198663.7|198892.4|198742.4|198811.7|198661.7|659
1656099000000|2022-06-24 19:30:00|198820.6|198670.6|198866.8|198716.8|198874|198724|198777.8|198627.8|542
1656099300000|2022-06-24 19:35:00|198867|198717|198820.9|198670.9|198873.1|198723.1|198812.3|198662.3|616
1656099600000|2022-06-24 19:40:00|198818.2|198668.2|198743.2|198593.2|198824.2|198674.2|198740.4|198590.4|496
1656099900000|2022-06-24 19:45:00|198743.1|198593.1|198793.5|198643.5|198808.9|198712.5|198739.5|198589.5|461
1656100200000|2022-06-24 19:50:00|198792.4|198642.4|198639.4|198489.4|198792.4|198642.4|198605.4|198484.8|575
1656100500000|2022-06-24 19:55:00|198639.5|198489.5|198582.8|198432.8|198675|198525|198539.5|198389.5|615
1656100800000|2022-06-24 20:00:00|198577.3|198427.3|198664.1|198514.1|198672.4|198522.4|198564.1|198414.1|628
1656101100000|2022-06-24 20:05:00|198660.2|198510.2|198694.7|198544.7|198701.7|198551.7|198617.8|198467.8|469
1656101400000|2022-06-24 20:10:00|198695.1|198545.1|198697.9|198547.9|198717.7|198567.7|198661.8|198511.8|628
1656101700000|2022-06-24 20:15:00|198697.6|198547.6|198644.7|198494.7|198701.4|198551.4|198642.2|198492.2|606
1656102000000|2022-06-24 20:20:00|198629.7|198479.7|198620|198470|198642.7|198492.7|198599.8|198449.8|499
1656102300000|2022-06-24 20:25:00|198624.9|198474.9|198770|198620|198799|198649|198609.1|198459.1|499
1656102600000|2022-06-24 20:30:00|198769.6|198619.6|198720.8|198570.8|198821.6|198671.6|198704.9|198554.9|633
1656102900000|2022-06-24 20:35:00|198722.4|198572.4|198876.8|198726.8|198908.7|198758.7|198706.8|198556.8|438
1656103200000|2022-06-24 20:40:00|198877.5|198727.5|198841|198691|198906.7|198756.7|198833|198683|312
1656103500000|2022-06-24 20:45:00|198833|198683|198934.5|198624.5|198957.4|198727.1|198825.6|198602.2|401
1656103800000|2022-06-24 20:50:00|198933.1|198623.1|198686.8|198536.8|198935.5|198666.5|198675.1|198423.3|339
1656104100000|2022-06-24 20:55:00|198686|198536|198826.3|198516.3|198830.5|198583.2|198669.6|198401.8|179
1656273600000|2022-06-26 20:00:00|198823.7|198468.7|198910.5|198555.5|198910.5|198555.5|198823.7|198468.7|3
1656274500000|2022-06-26 20:15:00|198824.6|198469.6|198824.6|198469.6|198824.6|198469.6|198824.6|198469.6|1
1656275100000|2022-06-26 20:25:00|198910.5|198555.5|198910.5|198555.5|198910.5|198555.5|198910.5|198555.5|1
1656275400000|2022-06-26 20:30:00|199032.5|198677.5|198913|198553|199032.5|198677.5|198913|198553|2
1656276000000|2022-06-26 20:40:00|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|1
1656276300000|2022-06-26 20:45:00|198913|198553|198913|198553|198913|198553|198913|198553|1
1656276600000|2022-06-26 20:50:00|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|198827.1|198467.1|1
1656276900000|2022-06-26 20:55:00|199030|198670|199030|198670|199030|198670|199030|198670|1
1656277200000|2022-06-26 21:00:00|198827.1|198467.1|199155|198795|199155|198795|198823.2|198463.2|8
1656277500000|2022-06-26 21:05:00|198823.2|198463.2|198825.7|198465.7|199157.1|198797.1|198823.2|198463.2|13
1656277800000|2022-06-26 21:10:00|199024.5|198664.5|199122.8|198762.8|199157.1|198797.1|198825.7|198465.7|175
1656278100000|2022-06-26 21:15:00|199105.8|198745.8|198977.2|198617.2|199140|198780|198825.7|198465.7|65
1656278400000|2022-06-26 21:20:00|199035|198675|199134.3|198774.3|199134.3|198774.3|198825.7|198465.7|38
1656278700000|2022-06-26 21:25:00|199105.8|198745.8|199041.6|198681.6|199129.3|198769.3|198904.2|198544.2|119
1656279000000|2022-06-26 21:30:00|199046|198686|199014.1|198704.1|199132.1|198822.1|198830.5|198496.6|100
1656279300000|2022-06-26 21:35:00|199061.3|198751.3|199045.4|198735.4|199084|198774|198801.5|198491.5|92
1656279600000|2022-06-26 21:40:00|198886.7|198576.7|198932.6|198622.6|199094.8|198784.8|198801.5|198491.5|98
1656279900000|2022-06-26 21:45:00|198832.7|198522.7|199065.7|198755.7|199094.7|198784.7|198832.7|198522.7|163
1656280200000|2022-06-26 21:50:00|199041.4|198731.4|199023.7|198713.7|199099.5|198789.5|198911.9|198601.9|128
1656280500000|2022-06-26 21:55:00|199004.7|198694.7|199069.8|198759.8|199138.6|198828.6|198879.6|198569.6|84
1656280800000|2022-06-26 22:00:00|199067.6|198757.6|198910.6|198600.6|199067.6|198757.6|198824|198514|899
1656281100000|2022-06-26 22:05:00|198933.7|198623.7|198892.5|198613.8|198992.2|198714.2|198757.4|198573.7|494
1656281400000|2022-06-26 22:10:00|198909|198617.4|198776.1|198626.1|198928.3|198701.1|198741.6|198560.1|401
1656281700000|2022-06-26 22:15:00|198778|198628|198811.6|198661.6|198818.7|198668.7|198748.9|198598.9|355
1656282000000|2022-06-26 22:20:00|198812.5|198662.5|198805.1|198655.1|198865.5|198670|198756.8|198606.8|448
1656282300000|2022-06-26 22:25:00|198789|198639|198850.9|198700.9|198896.9|198713.7|198768.5|198618.5|375
1656282600000|2022-06-26 22:30:00|198845.1|198695.1|198814.6|198664.6|198890.6|198708.5|198802.1|198639.4|501
1656282900000|2022-06-26 22:35:00|198818|198668|198881.2|198731.2|198897|198747|198805.4|198655.4|378
1656283200000|2022-06-26 22:40:00|198882.5|198732.5|198841.4|198691.4|198894.2|198744.2|198811.2|198661.2|347
1656283500000|2022-06-26 22:45:00|198844.2|198694.2|198875.9|198725.9|198889.7|198739.7|198812.5|198662.5|459
1656283800000|2022-06-26 22:50:00|198872|198722|198844.4|198694.4|198875.4|198725.4|198825.3|198675.3|382
1656284100000|2022-06-26 22:55:00|198844.6|198694.6|198835|198685|198854.6|198704.6|198827.1|198677.1|373
1656284400000|2022-06-26 23:00:00|198836.1|198686.1|198818.4|198668.4|198842.7|198692.7|198794.5|198644.5|390
1656284700000|2022-06-26 23:05:00|198819.5|198669.5|198778.5|198628.5|198828.1|198678.1|198757.8|198607.8|387
1656285000000|2022-06-26 23:10:00|198779.7|198629.7|198801.4|198651.4|198812.9|198662.9|198769.9|198619.9|299
1656285300000|2022-06-26 23:15:00|198804.2|198654.2|198797.6|198647.6|198830.3|198680.3|198781|198631|284
1656285600000|2022-06-26 23:20:00|198796.2|198646.2|198795.6|198645.6|198812.3|198662.3|198783.1|198633.1|339
1656285900000|2022-06-26 23:25:00|198795.7|198645.7|198759.6|198609.6|198814.4|198664.4|198747.6|198597.6|444
1656286200000|2022-06-26 23:30:00|198761.4|198611.4|198800.2|198650.2|198805.8|198655.8|198709|198559|395
1656286500000|2022-06-26 23:35:00|198799.4|198649.4|198817.9|198667.9|198853.8|198703.8|198796.8|198646.8|298
1656286800000|2022-06-26 23:40:00|198817.5|198667.5|198841.7|198691.7|198883|198733|198815.3|198665.3|314
1656287100000|2022-06-26 23:45:00|198841.5|198691.5|198841.3|198691.3|198856.9|198706.9|198772.8|198622.8|447
1656287400000|2022-06-26 23:50:00|198841.6|198691.6|198963.4|198813.4|198968.5|198818.5|198831.6|198681.6|409
1656287700000|2022-06-26 23:55:00|198957|198807|199100.3|198950.3|199113.6|198963.6|198948.1|198798.1|396
1656288000000|2022-06-27 00:00:00|199099.8|198949.8|199201.1|199051.1|199210.7|199060.7|199020.5|198870.5|684
1656288300000|2022-06-27 00:05:00|199204.3|199054.3|199173.6|199023.6|199209.6|199059.6|199101.1|198951.1|531
1656288600000|2022-06-27 00:10:00|199168|199018|199200.2|199050.2|199222.7|199072.7|199159.7|199009.7|424
1656288900000|2022-06-27 00:15:00|199199.8|199049.8|199240|199090|199244.2|199094.2|199167.4|199017.4|459
1656289200000|2022-06-27 00:20:00|199239|199089|199137.2|198987.2|199244.8|199094.8|199128.7|198978.7|502
1656289500000|2022-06-27 00:25:00|199136.4|198986.4|199158.6|199008.6|199182.8|199032.8|199121.4|198971.4|652
1656289800000|2022-06-27 00:30:00|199157|199007|199133.1|198983.1|199191.5|199041.5|199124|198974|620
1656290100000|2022-06-27 00:35:00|199137.7|198987.7|199141.3|198991.3|199185.6|199035.6|199133.5|198983.5|690
1656290400000|2022-06-27 00:40:00|199142|198992|199237.9|199087.9|199241.8|199091.8|199112.6|198962.6|647
1656290700000|2022-06-27 00:45:00|199233.1|199083.1|199260.9|199110.9|199280|199130|199215.4|199065.4|635
1656291000000|2022-06-27 00:50:00|199259.3|199109.3|199338.8|199188.8|199381.5|199245|199220.1|199070.1|726
1656291300000|2022-06-27 00:55:00|199331.1|199181.1|199254.5|199104.5|199331.1|199181.1|199221|199071|625
1656291600000|2022-06-27 01:00:00|199255|199105|199237.2|199087.2|199281.6|199131.6|199220.4|199070.4|646
1656291900000|2022-06-27 01:05:00|199236.7|199086.7|199146.9|198996.9|199247.2|199097.2|199129.2|198979.2|555
1656292200000|2022-06-27 01:10:00|199147.2|198997.2|199234.4|199084.4|199242.6|199092.6|199138.5|198988.5|516
1656292500000|2022-06-27 01:15:00|199230.7|199080.7|199102.9|198952.9|199241.4|199091.4|199018.9|198868.9|601
1656292800000|2022-06-27 01:20:00|199104|198954|199122.4|198972.4|199174.4|199024.4|199090.1|198940.1|527
1656293100000|2022-06-27 01:25:00|199122.1|198972.1|199092.3|198942.3|199204.5|199054.5|199056.7|198906.7|536
1656293400000|2022-06-27 01:30:00|199093.4|198943.4|199072.8|198922.8|199116.5|198966.5|199064.9|198914.9|525
1656293700000|2022-06-27 01:35:00|199075.5|198925.5|199084.4|198934.4|199111.1|198961.1|199045.9|198895.9|502
1656294000000|2022-06-27 01:40:00|199086.4|198936.4|199122.7|198972.7|199143.4|198993.4|199082.5|198932.5|538
1656294300000|2022-06-27 01:45:00|199125.3|198975.3|199135.7|198985.7|199172.3|199022.3|199097.2|198947.2|528
1656294600000|2022-06-27 01:50:00|199135.8|198985.8|199051.3|198901.3|199171.4|199021.4|199047.2|198897.2|507
1656294900000|2022-06-27 01:55:00|199051|198901|199046.7|198896.7|199071.8|198921.8|199009.8|198859.8|549
1656295200000|2022-06-27 02:00:00|199046|198896|199100.6|198950.6|199110.9|198960.9|199038.6|198888.6|587
1656295500000|2022-06-27 02:05:00|199095.9|198945.9|199120.7|198970.7|199151.7|199001.7|199079.5|198929.5|554
1656295800000|2022-06-27 02:10:00|199121.4|198971.4|199102.5|198952.5|199147.8|198997.8|199088.5|198938.5|483
1656296100000|2022-06-27 02:15:00|199098.8|198948.8|199018.1|198868.1|199108.7|198958.7|199002.9|198852.9|547
1656296400000|2022-06-27 02:20:00|199014.1|198864.1|198961.9|198811.9|199037|198887|198947.5|198797.5|376
1656296700000|2022-06-27 02:25:00|198956.2|198806.2|198941.1|198791.1|198970|198820|198911.1|198761.1|391
1656297000000|2022-06-27 02:30:00|198949.8|198799.8|198728.1|198578.1|198957|198807|198647|198497|720
1656297300000|2022-06-27 02:35:00|198734|198584|198766|198616|198789.8|198639.8|198707.5|198557.5|658
1656297600000|2022-06-27 02:40:00|198766.4|198616.4|198805.3|198655.3|198853|198703|198763.6|198613.6|515
1656297900000|2022-06-27 02:45:00|198823|198673|198814.2|198664.2|198823|198673|198746.3|198596.3|582
1656298200000|2022-06-27 02:50:00|198814.7|198664.7|198751.4|198601.4|198824|198674|198735.8|198585.8|437
1656298500000|2022-06-27 02:55:00|198783.8|198633.8|198846.2|198696.2|198851.2|198701.2|198747.8|198597.8|472
1656298800000|2022-06-27 03:00:00|198834.8|198684.8|198825.7|198675.7|198909.4|198759.4|198821.9|198671.9|432
1656299100000|2022-06-27 03:05:00|198844.1|198694.1|198860.6|198710.6|198887.5|198737.5|198824.3|198674.3|447
1656299400000|2022-06-27 03:10:00|198865.7|198715.7|198889.5|198739.5|198917.9|198767.9|198841.5|198691.5|404
1656299700000|2022-06-27 03:15:00|198904|198754|198870|198720|198904|198754|198849.2|198699.2|333
1656300000000|2022-06-27 03:20:00|198875|198725|198888|198738|198903.3|198753.3|198863.8|198713.8|378
1656300300000|2022-06-27 03:25:00|198890.2|198740.2|198870.3|198720.3|198910.7|198760.7|198854.4|198704.4|370
1656300600000|2022-06-27 03:30:00|198869.8|198719.8|198793|198643|198871.1|198721.1|198771.3|198621.3|469
1656300900000|2022-06-27 03:35:00|198794|198644|198732.4|198582.4|198811.5|198661.5|198714.4|198564.4|332
1656301200000|2022-06-27 03:40:00|198728.3|198578.3|198723.4|198573.4|198746.9|198596.9|198710.1|198560.1|537
1656301500000|2022-06-27 03:45:00|198721|198571|198771.5|198621.5|198787.6|198637.6|198721|198571|600
1656301800000|2022-06-27 03:50:00|198773.4|198623.4|198713|198563|198781.9|198631.9|198703.2|198553.2|613
1656302100000|2022-06-27 03:55:00|198718.7|198568.7|198656.3|198506.3|198719|198569|198639|198489|541
1656302400000|2022-06-27 04:00:00|198657|198507|198651.3|198501.3|198708.5|198558.5|198604.8|198454.8|618
1656302700000|2022-06-27 04:05:00|198652.2|198502.2|198650|198500|198706.1|198556.1|198608|198458|501
1656303000000|2022-06-27 04:10:00|198652.2|198502.2|198640|198490|198675.7|198525.7|198620.6|198470.6|569
1656303300000|2022-06-27 04:15:00|198640.8|198490.8|198626.4|198476.4|198679.4|198529.4|198609.6|198459.6|541
1656303600000|2022-06-27 04:20:00|198621.2|198471.2|198611.9|198461.9|198654.7|198504.7|198595.3|198445.3|460
1656303900000|2022-06-27 04:25:00|198607.1|198457.1|198612.2|198462.2|198622|198472|198572.7|198422.7|367
1656304200000|2022-06-27 04:30:00|198610.7|198460.7|198609.2|198459.2|198656.6|198506.6|198590.2|198440.2|442
1656304500000|2022-06-27 04:35:00|198608|198458|198611.4|198461.4|198643.7|198493.7|198597|198447|473
1656304800000|2022-06-27 04:40:00|198612.1|198462.1|198605.8|198455.8|198628.2|198478.2|198578.9|198428.9|457
1656305100000|2022-06-27 04:45:00|198602.8|198452.8|198609.5|198459.5|198624|198474|198577.8|198427.8|446
1656305400000|2022-06-27 04:50:00|198610.4|198460.4|198604.6|198454.6|198625.3|198475.3|198581.7|198431.7|388
1656305700000|2022-06-27 04:55:00|198612.1|198462.1|198584.1|198434.1|198616.1|198466.1|198574|198424|419
1656306000000|2022-06-27 05:00:00|198584.8|198434.8|198582.2|198432.2|198608.7|198458.7|198573.9|198423.9|515
1656306300000|2022-06-27 05:05:00|198580.6|198430.6|198587.3|198437.3|198608.8|198458.8|198577|198427|594
1656306600000|2022-06-27 05:10:00|198583.2|198433.2|198583.7|198433.7|198605.2|198455.2|198577.7|198427.7|490
1656306900000|2022-06-27 05:15:00|198610|198460|198668.5|198518.5|198693.8|198543.8|198602.5|198452.5|580
1656307200000|2022-06-27 05:20:00|198663.8|198513.8|198618.4|198468.4|198665.6|198515.6|198573.4|198423.4|529
1656307500000|2022-06-27 05:25:00|198622.8|198472.8|198603.8|198453.8|198650.1|198500.1|198585.4|198435.4|485
1656307800000|2022-06-27 05:30:00|198603.5|198453.5|198659.1|198509.1|198662.1|198512.1|198603.2|198453.2|507
1656308100000|2022-06-27 05:35:00|198657.3|198507.3|198587.8|198437.8|198664.9|198514.9|198580|198430|452
1656308400000|2022-06-27 05:40:00|198588.2|198438.2|198602.2|198452.2|198607.3|198457.3|198576|198426|425
1656308700000|2022-06-27 05:45:00|198606|198456|198582.9|198432.9|198622.2|198472.2|198572.3|198422.3|477
1656309000000|2022-06-27 05:50:00|198586.9|198436.9|198593.9|198443.9|198609.8|198459.8|198575.9|198425.9|439
1656309300000|2022-06-27 05:55:00|198598|198448|198597|198447|198614.5|198464.5|198581.6|198431.6|408
1656309600000|2022-06-27 06:00:00|198594.6|198444.6|198612.8|198462.8|198619.5|198469.5|198578.7|198428.7|709
1656309900000|2022-06-27 06:05:00|198613.5|198463.5|198570.8|198420.8|198625.2|198475.2|198563.7|198413.7|655
1656310200000|2022-06-27 06:10:00|198571.5|198421.5|198623.6|198473.6|198624.2|198474.2|198544.3|198394.3|609
1656310500000|2022-06-27 06:15:00|198623.4|198473.4|198592.6|198442.6|198643.5|198493.5|198557.4|198407.4|556
1656310800000|2022-06-27 06:20:00|198595.4|198445.4|198658|198508|198665.3|198515.3|198580.4|198430.4|679
1656311100000|2022-06-27 06:25:00|198658.3|198508.3|198591.4|198441.4|198674.5|198524.5|198590.6|198440.6|730
1656311400000|2022-06-27 06:30:00|198592.9|198442.9|198556.3|198406.3|198606.2|198456.2|198537|198387|574
1656311700000|2022-06-27 06:35:00|198561.9|198411.9|198544.5|198394.5|198571.4|198421.4|198526.8|198376.8|568
1656312000000|2022-06-27 06:40:00|198543.8|198393.8|198583.1|198433.1|198652.1|198502.1|198539.9|198389.9|628
1656312300000|2022-06-27 06:45:00|198582.5|198432.5|198550|198400|198582.5|198432.5|198548.4|198398.4|654
1656312600000|2022-06-27 06:50:00|198549.1|198399.1|198557.1|198407.1|198619.2|198469.2|198495.9|198391.8|635
1656312900000|2022-06-27 06:55:00|198557|198407|198565.1|198415.1|198590.4|198440.4|198533.4|198383.4|671
1656313200000|2022-06-27 07:00:00|198564.3|198414.3|198432.8|198282.8|198607.5|198457.5|198404.1|198254.1|816
1656313500000|2022-06-27 07:05:00|198433.6|198283.6|198413.8|198263.8|198498.7|198348.7|198369.9|198219.9|852
1656313800000|2022-06-27 07:10:00|198414.4|198264.4|198516.4|198366.4|198537.1|198387.1|198403.5|198253.5|731
1656314100000|2022-06-27 07:15:00|198516.9|198366.9|198590.4|198440.4|198590.5|198440.5|198427.9|198277.9|724
1656314400000|2022-06-27 07:20:00|198590.6|198440.6|198502.9|198352.9|198592.3|198442.3|198477.1|198327.1|735
1656314700000|2022-06-27 07:25:00|198503.6|198353.6|198393.4|198243.4|198511.4|198361.4|198345.8|198195.8|659
1656315000000|2022-06-27 07:30:00|198389.7|198239.7|198367.7|198217.7|198409.5|198259.5|198349.8|198199.8|678
1656315300000|2022-06-27 07:35:00|198368.4|198218.4|198326.5|198176.5|198385.1|198235.1|198293.4|198143.4|728
1656315600000|2022-06-27 07:40:00|198325.8|198175.8|198317.3|198167.3|198346.1|198196.1|198289.3|198139.3|700
1656315900000|2022-06-27 07:45:00|198318.1|198168.1|198367.1|198217.1|198370.9|198220.9|198268.5|198118.5|655
1656316200000|2022-06-27 07:50:00|198366|198216|198365.2|198215.2|198403.5|198253.5|198355.9|198205.9|640
1656316500000|2022-06-27 07:55:00|198364.3|198214.3|198393.1|198243.1|198449.6|198299.6|198324.3|198174.3|717
1656316800000|2022-06-27 08:00:00|198393|198243|198413.3|198263.3|198463|198313|198374|198224|622
1656317100000|2022-06-27 08:05:00|198413|198263|198459.2|198309.2|198463.8|198313.8|198369.3|198219.3|601
1656317400000|2022-06-27 08:10:00|198462.4|198312.4|198437.6|198287.6|198494|198344|198431.5|198281.5|509
1656317700000|2022-06-27 08:15:00|198435|198285|198473.6|198323.6|198503.3|198353.3|198428.2|198278.2|506
1656318000000|2022-06-27 08:20:00|198474.5|198324.5|198586.3|198436.3|198613.1|198463.1|198456.7|198306.7|646
1656318300000|2022-06-27 08:25:00|198586.2|198436.2|198438.8|198288.8|198586.2|198436.2|198436.2|198286.2|685
1656318600000|2022-06-27 08:30:00|198438.9|198288.9|198493.1|198343.1|198525.8|198375.8|198400.9|198250.9|646
1656318900000|2022-06-27 08:35:00|198487.7|198337.7|198612.9|198462.9|198638.3|198488.3|198487.7|198337.7|594
1656319200000|2022-06-27 08:40:00|198613.9|198463.9|198536.6|198386.6|198653.9|198503.9|198523.9|198373.9|559
1656319500000|2022-06-27 08:45:00|198525.3|198375.3|198513.9|198363.9|198591.9|198441.9|198483.7|198333.7|590
1656319800000|2022-06-27 08:50:00|198513.2|198363.2|198717.4|198567.4|198719.5|198569.5|198510.7|198360.7|580
1656320100000|2022-06-27 08:55:00|198718.5|198568.5|198738.5|198588.5|198792|198642|198718.5|198568.5|631
1656320400000|2022-06-27 09:00:00|198738.3|198588.3|198721.9|198571.9|198752.1|198602.1|198672.9|198522.9|663
1656320700000|2022-06-27 09:05:00|198721.2|198571.2|198778.4|198628.4|198780.9|198630.9|198718.7|198568.7|453
1656321000000|2022-06-27 09:10:00|198778.3|198628.3|198778.2|198628.2|198782.8|198632.8|198716.6|198566.6|602
1656321300000|2022-06-27 09:15:00|198774.2|198624.2|198885.9|198735.9|198885.9|198735.9|198774.2|198624.2|574
1656321600000|2022-06-27 09:20:00|198887.8|198737.8|198963.3|198813.3|198967.2|198817.2|198824.1|198674.1|582
1656321900000|2022-06-27 09:25:00|198964.9|198814.9|198891|198741|199014.7|198864.7|198888.5|198738.5|616
1656322200000|2022-06-27 09:30:00|198891.2|198741.2|198892.4|198742.4|198933.6|198816.7|198855.8|198711.5|547
1656322500000|2022-06-27 09:35:00|198892.6|198742.6|198928.2|198778.2|198932.3|198782.3|198863.6|198713.6|599
1656322800000|2022-06-27 09:40:00|198928.7|198778.7|198808.6|198658.6|198929.6|198779.6|198792.7|198652.2|525
1656323100000|2022-06-27 09:45:00|198809|198659|198809.4|198659.4|198817.7|198667.7|198795.6|198645.6|367
1656323400000|2022-06-27 09:50:00|198809.2|198659.2|198912.5|198762.5|198920.3|198770.3|198799.6|198649.6|451
1656323700000|2022-06-27 09:55:00|198915.6|198765.6|198903.1|198753.1|198915.8|198765.8|198861.2|198711.2|503
1656324000000|2022-06-27 10:00:00|198902.6|198752.6|198774.2|198624.2|198905.9|198755.9|198769.7|198619.7|541
1656324300000|2022-06-27 10:05:00|198773.9|198623.9|198765.4|198615.4|198891.3|198741.3|198757.8|198607.8|523
1656324600000|2022-06-27 10:10:00|198764.9|198614.9|198766.5|198616.5|198809.9|198659.9|198759.4|198609.4|467
1656324900000|2022-06-27 10:15:00|198763.7|198613.7|198760.5|198610.5|198765|198615|198712.1|198562.1|539
1656325200000|2022-06-27 10:20:00|198760.1|198610.1|198729.6|198579.6|198769.2|198619.2|198720.2|198570.2|441
1656325500000|2022-06-27 10:25:00|198729.9|198579.9|198728.6|198578.6|198766.6|198616.6|198716.7|198566.7|491
1656325800000|2022-06-27 10:30:00|198728.4|198578.4|198687.9|198537.9|198730.2|198580.2|198646.6|198496.6|556
1656326100000|2022-06-27 10:35:00|198688.6|198538.6|198610.3|198460.3|198699.3|198549.3|198583.5|198433.5|608
1656326400000|2022-06-27 10:40:00|198610.2|198460.2|198637.2|198487.2|198696.2|198546.2|198607.5|198457.5|574
1656326700000|2022-06-27 10:45:00|198643.4|198493.4|198565.2|198415.2|198647.4|198497.4|198548.8|198398.8|578
1656327000000|2022-06-27 10:50:00|198569.7|198419.7|198575|198425|198611.3|198461.3|198563|198413|630
1656327300000|2022-06-27 10:55:00|198575.2|198425.2|198522.8|198372.8|198575.9|198425.9|198507.6|198357.6|636
1656327600000|2022-06-27 11:00:00|198518.6|198368.6|198624.7|198474.7|198630.1|198480.1|198515.4|198365.4|781
1656327900000|2022-06-27 11:05:00|198626.5|198476.5|198740.2|198590.2|198808.7|198658.7|198626.5|198476.5|701
1656328200000|2022-06-27 11:10:00|198740.1|198590.1|198704.9|198554.9|198744.3|198594.3|198674.2|198524.2|624
1656328500000|2022-06-27 11:15:00|198704.7|198554.7|198790.4|198640.4|198822.5|198694.3|198671.2|198521.2|730
1656328800000|2022-06-27 11:20:00|198789.2|198639.2|198719.8|198569.8|198822.6|198672.6|198693.2|198543.2|661
1656329100000|2022-06-27 11:25:00|198714.9|198564.9|198846.5|198696.5|198859|198709|198700.8|198550.8|645
1656329400000|2022-06-27 11:30:00|198846.2|198696.2|198767.1|198617.1|198847.4|198707.2|198707.2|198603.7|696
1656329700000|2022-06-27 11:35:00|198767.3|198617.3|198806.7|198656.7|198818.7|198708.9|198718.3|198603.5|653
1656330000000|2022-06-27 11:40:00|198807.7|198657.7|198734.1|198584.1|198808.7|198675.2|198683.3|198583.7|547
1656330300000|2022-06-27 11:45:00|198732.9|198582.9|198812.4|198662.4|198844.9|198712|198703.1|198582.9|525
1656330600000|2022-06-27 11:50:00|198811.1|198661.1|198875.4|198725.4|198878.4|198728.4|198753.2|198603.8|679
1656330900000|2022-06-27 11:55:00|198876.1|198726.1|198964|198814|198971.4|198871.2|198858.1|198708.1|699
1656331200000|2022-06-27 12:00:00|198965.4|198815.4|198939.3|198789.3|198965.4|198849.3|198798.6|198688.5|943
1656331500000|2022-06-27 12:05:00|198941.6|198791.6|199059.1|198909.1|199059.5|198960.2|198880.8|198751.2|793
1656331800000|2022-06-27 12:10:00|199058.1|198908.1|199098.2|198948.2|199147.8|199042.2|199002.7|198902.2|801
1656332100000|2022-06-27 12:15:00|199043.9|198993.9|199084.4|198934.4|199179.1|199068.5|198999.8|198900.2|754
1656332400000|2022-06-27 12:20:00|199083.8|198933.8|199207.3|199057.3|199219.6|199114.8|199034.5|198932.8|807
1656332700000|2022-06-27 12:25:00|199207.2|199057.2|199190.4|199040.4|199307.3|199174.4|199086.5|198978.6|729
1656333000000|2022-06-27 12:30:00|199187.5|199037.5|199298|199148|199363.7|199223.1|199168.7|199018.7|912
1656333300000|2022-06-27 12:35:00|199295|199145|199426.7|199276.7|199441.4|199328.5|199242.7|199126.3|798
1656333600000|2022-06-27 12:40:00|199427.9|199277.9|199317|199167|199500|199396.9|199257.1|199157.5|881
1656333900000|2022-06-27 12:45:00|199316.4|199166.4|199182|199032|199316.4|199180.4|199106.4|199004.2|878
1656334200000|2022-06-27 12:50:00|199182.2|199032.2|199141.1|198991.1|199215.2|199117.7|199045.1|198936.6|714
1656334500000|2022-06-27 12:55:00|199140.6|198990.6|198981.8|198831.8|199140.8|199036.9|198927.4|198827.3|734
1656334800000|2022-06-27 13:00:00|198979.5|198829.5|199074.8|198924.8|199078.6|198928.6|198902.5|198763.4|776
1656335100000|2022-06-27 13:05:00|199074|198924|199070.6|198920.6|199092.2|198964.3|198949.5|198799.5|762
1656335400000|2022-06-27 13:10:00|199073|198923|198931.8|198781.8|199089.6|198962.7|198931.3|198781.3|756
1656335700000|2022-06-27 13:15:00|198935.5|198785.5|198939.7|198789.7|198956|198845.9|198885.3|198755.2|816
1656336000000|2022-06-27 13:20:00|198939.1|198789.1|199050.6|198900.6|199051.9|198914.3|198906.7|198784|679
1656336300000|2022-06-27 13:25:00|199051|198901|199016.5|198866.5|199105.7|198966.9|198976.1|198853.3|808
1656336600000|2022-06-27 13:30:00|199024.3|198874.3|199148.2|198998.2|199153.1|199047.3|198963.3|198853.5|988
1656336900000|2022-06-27 13:35:00|199149|198999|199098.6|198948.6|199222.9|199124.5|199079.7|198941.6|939
1656337200000|2022-06-27 13:40:00|199093|198943|199217|199067|199274.8|199129|199080.5|198930.5|959
1656337500000|2022-06-27 13:45:00|199222.2|199072.2|199157.7|199007.7|199300.4|199177.6|199098.7|198991.5|956
1656337800000|2022-06-27 13:50:00|199157.9|199007.9|198902.9|198752.9|199202.1|199087.4|198850.5|198748.9|893
1656338100000|2022-06-27 13:55:00|198901.8|198751.8|198942.7|198792.7|198965.1|198844.3|198843.5|198740.5|785
1656338400000|2022-06-27 14:00:00|198939.5|198789.5|198689.7|198639.7|198942.4|198792.4|198670.6|198574|1006
1656338700000|2022-06-27 14:05:00|198688.2|198638.2|198900.7|198750.7|198947.3|198849.6|198651.6|198550.8|940
1656339000000|2022-06-27 14:10:00|198900.4|198750.4|199107.7|198957.7|199206.6|199087.2|198780|198675.2|967
1656339300000|2022-06-27 14:15:00|199093.9|198943.9|198985.5|198835.5|199118.2|199005.2|198945.3|198821.4|1009
1656339600000|2022-06-27 14:20:00|198983|198833|198964.5|198814.5|199057.1|198931.6|198896.3|198788.3|904
1656339900000|2022-06-27 14:25:00|198970.9|198820.9|198985.4|198835.4|199026|198894.4|198872.7|198771.8|901
1656340200000|2022-06-27 14:30:00|198989.4|198839.4|199002.2|198952.2|199084.5|198981.9|198929.9|198829.7|882
1656340500000|2022-06-27 14:35:00|199055.7|198905.7|199065.5|199015.5|199146.7|199041.4|198991.8|198890.8|809
1656340800000|2022-06-27 14:40:00|199067.8|199017.8|199083.1|198933.1|199132.5|199032.9|198992.5|198906|864
1656341100000|2022-06-27 14:45:00|199082.4|198932.4|198984.4|198934.4|199120.5|198995.6|198963.6|198859.1|860
1656341400000|2022-06-27 14:50:00|198984.9|198934.9|199033.4|198883.4|199047.3|198944|198957.4|198845.7|833
1656341700000|2022-06-27 14:55:00|199030.4|198880.4|198949.6|198899.6|199037.5|198920.3|198824.3|198721.4|980
1656342000000|2022-06-27 15:00:00|198952.2|198902.2|198932|198882|199016.6|198915.9|198903.6|198816|812
1656342300000|2022-06-27 15:05:00|198934.2|198884.2|198931.5|198781.5|198979|198884.2|198826|198719.2|734
1656342600000|2022-06-27 15:10:00|198936.2|198786.2|198699.5|198549.5|198969.7|198861.4|198632.7|198531.2|860
1656342900000|2022-06-27 15:15:00|198700.3|198550.3|198634.9|198584.9|198728.3|198623.9|198575.9|198462.8|845
1656343200000|2022-06-27 15:20:00|198634.8|198584.8|198796.6|198646.6|198809.2|198697|198627.5|198527.1|805
1656343500000|2022-06-27 15:25:00|198797|198647|198831.9|198681.9|198836.3|198731.9|198685.5|198578|624
1656343800000|2022-06-27 15:30:00|198828.5|198678.5|198831.5|198681.5|198851.5|198728.1|198746.5|198646.4|855
1656344100000|2022-06-27 15:35:00|198832.1|198682.1|198950|198800|198950.3|198842.5|198777.6|198676.5|772
1656344400000|2022-06-27 15:40:00|198946.2|198796.2|198896.1|198846.1|198959.8|198860.6|198847.5|198750.1|798
1656344700000|2022-06-27 15:45:00|198892.4|198842.4|198991.3|198841.3|199045|198944.4|198881|198802.2|822
1656345000000|2022-06-27 15:50:00|198992.8|198842.8|198986.8|198836.8|199003.3|198893.9|198899.1|198795|754
1656345300000|2022-06-27 15:55:00|198986.2|198836.2|198829.2|198779.2|198988.5|198870.6|198819.4|198720.3|795
1656345600000|2022-06-27 16:00:00|198877.7|198727.7|198912.9|198762.9|198942.2|198844.4|198800.6|198698.2|890
1656345900000|2022-06-27 16:05:00|198916.7|198766.7|198885.8|198735.8|198947.7|198845.1|198833.3|198721.9|746
1656346200000|2022-06-27 16:10:00|198884.8|198734.8|198844.3|198794.3|198923.5|198816.9|198837.4|198734.2|719
1656346500000|2022-06-27 16:15:00|198845.4|198795.4|198805.2|198755.2|198904.3|198801.5|198770.4|198673.7|723
1656346800000|2022-06-27 16:20:00|198806.1|198756.1|198818.2|198768.2|198870|198777.7|198799.9|198696|661
1656347100000|2022-06-27 16:25:00|198818.1|198768.1|198925.7|198775.7|198942.4|198843.4|198817.4|198730.8|727
1656347400000|2022-06-27 16:30:00|198925.3|198775.3|199012.7|198862.7|199022.9|198921.7|198882|198770|765
1656347700000|2022-06-27 16:35:00|199013.5|198863.5|198988.8|198838.8|199036.5|198928.9|198929.7|198828.2|656
1656348000000|2022-06-27 16:40:00|198999.3|198849.3|198905.1|198855.1|199003.2|198900.2|198900.3|198810.3|601
1656348300000|2022-06-27 16:45:00|198904.2|198854.2|198901.1|198751.1|198937.9|198854.2|198839.9|198746.5|692
1656348600000|2022-06-27 16:50:00|198901.4|198751.4|198928.5|198778.5|198939.1|198838.8|198843.1|198736.2|578
1656348900000|2022-06-27 16:55:00|198934.9|198784.9|199029.4|198879.4|199038.3|198888.3|198866|198754.5|722
1656349200000|2022-06-27 17:00:00|199028.2|198878.2|199201.4|199051.4|199224.7|199115.2|198976.2|198867.6|791
1656349500000|2022-06-27 17:05:00|199201|199051|199245.2|199095.2|199345.4|199233.6|199140.3|199025.9|768
1656349800000|2022-06-27 17:10:00|199245|199095|199172.9|199022.9|199245.9|199147.4|199071.4|198950.1|778
1656350100000|2022-06-27 17:15:00|199173.8|199023.8|199156.1|199006.1|199254.2|199150.5|199129.7|198979.7|750
1656350400000|2022-06-27 17:20:00|199156.4|199006.4|199169.7|199019.7|199218.7|199082.5|199058|198957.4|785
1656350700000|2022-06-27 17:25:00|199168.3|199018.3|199102.4|198952.4|199191.9|199083.9|199041.5|198939.5|779
1656351000000|2022-06-27 17:30:00|199103.6|198953.6|199189.6|199039.6|199224.4|199110.8|199062.9|198951.9|717
1656351300000|2022-06-27 17:35:00|199187.1|199037.1|199085.4|199035.4|199230.2|199121.4|199079.3|198978.5|826
1656351600000|2022-06-27 17:40:00|199084|199034|199090.4|198940.4|199193.8|199084.8|199039.6|198933.8|793
1656351900000|2022-06-27 17:45:00|199092|198942|199094|198944|199122.7|199025.4|199031.2|198930.3|602
1656352200000|2022-06-27 17:50:00|199093.3|198943.3|199036.7|198886.7|199110.6|199010.6|198983.6|198875.4|665
1656352500000|2022-06-27 17:55:00|199036.6|198886.6|199112.6|198962.6|199113.8|199015.2|198983.6|198867.8|717
1656352800000|2022-06-27 18:00:00|199113|198963|199084.3|198934.3|199146.5|199042.1|199050.7|198930.6|743
1656353100000|2022-06-27 18:05:00|199084.5|198934.5|199144.6|198994.6|199145.9|198995.9|199083.2|198933.2|708
1656353400000|2022-06-27 18:10:00|199144.5|198994.5|199079.5|198929.5|199184.2|199034.2|199041.6|198898|756
1656353700000|2022-06-27 18:15:00|199079|198929|199109.1|198959.1|199120.8|199025.9|199018.9|198902.7|660
1656354000000|2022-06-27 18:20:00|199112.2|198962.2|199140.9|198990.9|199144.6|198994.6|199072.1|198922.1|603
1656354300000|2022-06-27 18:25:00|199140.5|198990.5|199166.8|199016.8|199187.9|199083.8|199112.5|198990.5|694
1656354600000|2022-06-27 18:30:00|199163.3|199013.3|199155.9|199005.9|199166.8|199073.5|199061.7|198960.7|628
1656354900000|2022-06-27 18:35:00|199155.2|199005.2|199141|198991|199169|199070.5|199078.3|198973|580
1656355200000|2022-06-27 18:40:00|199141.3|198991.3|199177.3|199027.3|199196.1|199096|199087.8|198979.3|517
1656355500000|2022-06-27 18:45:00|199177.7|199027.7|199204.2|199054.2|199204.2|199083.5|199112.4|199008|689
1656355800000|2022-06-27 18:50:00|199203.5|199053.5|199208.3|199058.3|199237.2|199124|199150.5|199042|728
1656356100000|2022-06-27 18:55:00|199207.2|199057.2|199250.8|199100.8|199318.5|199216.4|199154.2|199049|740
1656356400000|2022-06-27 19:00:00|199248.6|199098.6|199284.8|199134.8|199314.5|199209.6|199196.4|199094.3|800
1656356700000|2022-06-27 19:05:00|199285.3|199135.3|199428.6|199278.6|199451.3|199313.8|199271|199135.3|693
1656357000000|2022-06-27 19:10:00|199428.7|199278.7|199435.4|199285.4|199438.8|199339.8|199333.5|199223|736
1656357300000|2022-06-27 19:15:00|199383.2|199333.2|199384.2|199334.2|199514.4|199400.8|199382.1|199278.1|623
1656357600000|2022-06-27 19:20:00|199390.4|199340.4|199420.8|199270.8|199468.8|199367.7|199388.2|199238.2|634
1656357900000|2022-06-27 19:25:00|199419.4|199269.4|199448.4|199298.4|199463.1|199313.1|199371|199221|650
1656358200000|2022-06-27 19:30:00|199451.8|199301.8|199462.7|199312.7|199473.9|199372.9|199415.7|199299|507
1656358500000|2022-06-27 19:35:00|199462.6|199312.6|199509.5|199359.5|199563.5|199414|199415.7|199304.2|692
1656358800000|2022-06-27 19:40:00|199509.8|199359.8|199556.2|199406.2|199615.5|199465.5|199507.1|199357.1|715
1656359100000|2022-06-27 19:45:00|199554.9|199404.9|199549.4|199399.4|199592.9|199442.9|199537.3|199387.3|716
1656359400000|2022-06-27 19:50:00|199549.8|199399.8|199590.8|199440.8|199615.5|199465.5|199549.8|199399.8|764
1656359700000|2022-06-27 19:55:00|199590|199440|199419.5|199269.5|199594.2|199444.2|199416|199266|725
1656360000000|2022-06-27 20:00:00|199420|199270|199325.8|199175.8|199427.7|199277.7|199322.2|199172.2|795
1656360300000|2022-06-27 20:05:00|199325.3|199175.3|199288.1|199138.1|199336.2|199186.2|199282.4|199132.4|488
1656360600000|2022-06-27 20:10:00|199287.7|199137.7|199360.7|199210.7|199362|199212|199275.1|199125.1|439
1656360900000|2022-06-27 20:15:00|199360.5|199210.5|199388.3|199238.3|199401.3|199273|199316.4|199195.2|310
1656361200000|2022-06-27 20:20:00|199388.1|199238.1|199376.4|199226.4|199395.2|199245.2|199370|199220|279
1656361500000|2022-06-27 20:25:00|199376.8|199226.8|199455.1|199305.1|199465.6|199315.6|199376|199226|411
1656361800000|2022-06-27 20:30:00|199458.3|199308.3|199467.1|199317.1|199487.6|199337.6|199446.4|199296.4|298
1656362100000|2022-06-27 20:35:00|199466.3|199316.3|199389.8|199239.8|199469.6|199319.6|199387.2|199237.2|313
1656362400000|2022-06-27 20:40:00|199389|199239|199317.7|199167.7|199391.4|199241.4|199295.9|199145.9|299
1656362700000|2022-06-27 20:45:00|199318.9|199168.9|199248.8|199098.8|199351.6|199201.6|199245.4|199095.4|284
1656363000000|2022-06-27 20:50:00|199248.3|199098.3|199279|199129|199288.2|199138.2|199241|199091|241
1656363300000|2022-06-27 20:55:00|199277.4|199127.4|199386.1|199076.1|199388.8|199195.9|199264.5|199076.1|341
1656363600000|2022-06-27 21:00:00|199386.2|199076.2|199383.8|199073.8|199396.7|199086.7|199336.6|199053.1|47
1656363900000|2022-06-27 21:05:00|199386.2|199076.2|199384.5|199074.5|199407.9|199166.2|199316.2|199066.6|53
1656364200000|2022-06-27 21:10:00|199309.1|198999.1|199360.1|199050.1|199434.8|199124.8|199309.1|198999.1|145
1656364500000|2022-06-27 21:15:00|199345.7|199035.7|199405.4|199095.4|199437.2|199164.4|199273.7|198963.7|138
1656364800000|2022-06-27 21:20:00|199410.6|199100.6|199418.2|199108.2|199429|199119|199273.7|198963.7|108
1656365100000|2022-06-27 21:25:00|199294.3|198984.3|199385.1|199075.1|199434.3|199124.3|199273.7|198963.7|125
1656365400000|2022-06-27 21:30:00|199382|199072|199413.7|199103.7|199448.3|199138.3|199297.8|198987.8|667
1656365700000|2022-06-27 21:35:00|199417.4|199107.4|199342.1|199032.1|199419|199109|199323.3|199013.3|827
1656366000000|2022-06-27 21:40:00|199345|199035|199339.6|199029.6|199417.9|199115.2|199273.5|198963.5|439
1656366300000|2022-06-27 21:45:00|199360.8|199050.8|199310.8|199000.8|199402.2|199163.2|199270.1|198960.1|275
1656366600000|2022-06-27 21:50:00|199356.8|199046.8|199425.1|199115.1|199454.3|199144.3|199297.1|198987.1|255
1656366900000|2022-06-27 21:55:00|199412.6|199102.6|199370.5|199060.5|199447.7|199137.7|199300.1|198990.1|190
1656367200000|2022-06-27 22:00:00|199360.3|199050.3|199283.5|199133.5|199392.5|199143|199235.8|199013.7|489
1656367500000|2022-06-27 22:05:00|199283.2|199133.2|199254.2|199104.2|199361.7|199157.7|199236.8|199086.8|277
1656367800000|2022-06-27 22:10:00|199251|199101|199265.5|199115.5|199332.3|199135.4|199233.6|199033.3|332
1656368100000|2022-06-27 22:15:00|199264.6|199114.6|199264.3|199114.3|199277.5|199127.5|199236.2|199086.2|217
1656368400000|2022-06-27 22:20:00|199264.5|199114.5|199270.5|199120.5|199295.8|199145.8|199255|199105|203
1656368700000|2022-06-27 22:25:00|199275.6|199125.6|199257.5|199107.5|199292.6|199142.6|199250.3|199100.3|211
1656369000000|2022-06-27 22:30:00|199254.6|199104.6|199338.6|199188.6|199351.7|199201.7|199254.1|199104.1|224
1656369300000|2022-06-27 22:35:00|199340.1|199190.1|199284.1|199134.1|199345.6|199195.6|199266.3|199116.3|273
1656369600000|2022-06-27 22:40:00|199282.8|199132.8|199291.2|199141.2|199315.2|199165.2|199257.2|199107.2|297
1656369900000|2022-06-27 22:45:00|199291.3|199141.3|199296.1|199146.1|199308.6|199158.6|199291.2|199141.2|169
1656370200000|2022-06-27 22:50:00|199302.8|199152.8|199298.1|199148.1|199317|199167|199286.2|199136.2|186
1656370500000|2022-06-27 22:55:00|199306.2|199156.2|199302.8|199152.8|199316.8|199166.8|199293.4|199143.4|183
1656370800000|2022-06-27 23:00:00|199295.8|199145.8|199216|199066|199295.8|199145.8|199205.9|199055.9|210
1656371100000|2022-06-27 23:05:00|199215.9|199065.9|199217|199067|199234.3|199084.3|199203.2|199053.2|205
1656371400000|2022-06-27 23:10:00|199217.1|199067.1|199214.8|199064.8|199224.6|199074.6|199202.1|199052.1|177
1656371700000|2022-06-27 23:15:00|199206.8|199056.8|199214.2|199064.2|199221.5|199071.5|199201.7|199051.7|166
1656372000000|2022-06-27 23:20:00|199213.6|199063.6|199217.7|199067.7|199219.5|199069.5|199205.4|199055.4|152
1656372300000|2022-06-27 23:25:00|199218.7|199068.7|199209.7|199059.7|199223.5|199073.5|199193.9|199043.9|203
1656372600000|2022-06-27 23:30:00|199209.1|199059.1|199248|199098|199289.6|199139.6|199207|199057|340
1656372900000|2022-06-27 23:35:00|199246.2|199096.2|199249.7|199099.7|199257.6|199107.6|199227.9|199077.9|130
1656373200000|2022-06-27 23:40:00|199249.9|199099.9|199246.7|199096.7|199283.2|199133.2|199234.3|199084.3|284
1656373500000|2022-06-27 23:45:00|199253.8|199103.8|199241.9|199091.9|199255.2|199105.2|199233.8|199083.8|175
1656373800000|2022-06-27 23:50:00|199234.7|199084.7|199249.8|199099.8|199272.5|199122.5|199233|199083|266
1656374100000|2022-06-27 23:55:00|199246.8|199096.8|199245|199095|199272.2|199122.2|199232.5|199082.5|271
1656374400000|2022-06-28 00:00:00|199247.2|199097.2|199170.9|199020.9|199249.9|199099.9|199094.3|198944.3|665
1656374700000|2022-06-28 00:05:00|199171.5|199021.5|199139.3|198989.3|199206.1|199056.1|199135.3|198985.3|503
1656375000000|2022-06-28 00:10:00|199139|198989|199161.3|199011.3|199164.8|199014.8|199102.6|198952.6|446
1656375300000|2022-06-28 00:15:00|199159.8|199009.8|199156.7|199006.7|199160.3|199010.3|199125.2|198975.2|452
1656375600000|2022-06-28 00:20:00|199155.2|199005.2|199172.1|199022.1|199188.3|199038.3|199149.8|198999.8|442
1656375900000|2022-06-28 00:25:00|199170.9|199020.9|199168|199018|199200.6|199050.6|199151.4|199001.4|367
1656376200000|2022-06-28 00:30:00|199162.1|199012.1|199166.3|199016.3|199180.1|199030.1|199155.2|199005.2|342
1656376500000|2022-06-28 00:35:00|199166.2|199016.2|199206.1|199056.1|199229|199079|199140.3|198990.3|371
1656376800000|2022-06-28 00:40:00|199205.8|199055.8|199208.6|199058.6|199215.5|199065.5|199174.9|199024.9|385
1656377100000|2022-06-28 00:45:00|199208.3|199058.3|199229.6|199079.6|199252.6|199102.6|199194.5|199044.5|444
1656377400000|2022-06-28 00:50:00|199229.4|199079.4|199257.2|199107.2|199308.4|199158.4|199193.1|199043.1|611
1656377700000|2022-06-28 00:55:00|199254.5|199104.5|199176.2|199026.2|199256.5|199106.5|199165.9|199015.9|661
1656378000000|2022-06-28 01:00:00|199188.7|199038.7|199087|198937|199189.2|199039.2|199074.9|198924.9|536
1656378300000|2022-06-28 01:05:00|199087.7|198937.7|199096.3|198946.3|199119.5|198969.5|199070.3|198920.3|412
1656378600000|2022-06-28 01:10:00|199096.6|198946.6|199014.7|198864.7|199096.6|198946.6|199006.8|198856.8|482
1656378900000|2022-06-28 01:15:00|199014|198864|199022.7|198872.7|199091.4|198941.4|199004.3|198854.3|495
1656379200000|2022-06-28 01:20:00|199024.7|198874.7|199024.3|198874.3|199062.7|198912.7|198982.8|198832.8|418
1656379500000|2022-06-28 01:25:00|199039.1|198889.1|199110.4|198960.4|199146.6|198996.6|199027.9|198877.9|476
1656379800000|2022-06-28 01:30:00|199107.7|198957.7|199093.2|198943.2|199142.7|198992.7|199050.5|198900.5|436
1656380100000|2022-06-28 01:35:00|199091.7|198941.7|199050.4|198900.4|199097.4|198947.4|199009.7|198859.7|477
1656380400000|2022-06-28 01:40:00|199048.5|198898.5|199046.7|198896.7|199056.8|198906.8|199008.3|198858.3|427
1656380700000|2022-06-28 01:45:00|199054.6|198904.6|199151.5|199001.5|199165.6|199015.6|199051.8|198901.8|473
1656381000000|2022-06-28 01:50:00|199151.9|199001.9|199129.6|198979.6|199156.1|199006.1|199070.2|198920.2|557
1656381300000|2022-06-28 01:55:00|199129.5|198979.5|199088.9|198938.9|199171.6|199021.6|199080.5|198930.5|660
1656381600000|2022-06-28 02:00:00|199088.4|198938.4|199065.5|198915.5|199099.2|198949.2|199047.6|198897.6|634
1656381900000|2022-06-28 02:05:00|199065.3|198915.3|199008.4|198858.4|199077.3|198927.3|199003.8|198853.8|477
1656382200000|2022-06-28 02:10:00|199008.3|198858.3|199074.9|198924.9|199075.8|198925.8|199007.2|198857.2|478
1656382500000|2022-06-28 02:15:00|199074|198924|199251.1|199101.1|199253.6|199103.6|199066.2|198916.2|548
1656382800000|2022-06-28 02:20:00|199248.9|199098.9|199327.6|199177.6|199356.5|199206.5|199242|199092|573
1656383100000|2022-06-28 02:25:00|199326.2|199176.2|199296.3|199146.3|199341.1|199191.1|199278|199128|584
1656383400000|2022-06-28 02:30:00|199296.6|199146.6|199280.7|199130.7|199377.4|199227.4|199269.3|199119.3|563
1656383700000|2022-06-28 02:35:00|199280.8|199130.8|199278.7|199128.7|199330.8|199180.8|199269.2|199119.2|479
1656384000000|2022-06-28 02:40:00|199274.9|199124.9|199285.6|199135.6|199298|199148|199251|199101|426
1656384300000|2022-06-28 02:45:00|199288.9|199138.9|199231.3|199081.3|199299.4|199149.4|199203|199053|431
1656384600000|2022-06-28 02:50:00|199231.4|199081.4|199167.5|199017.5|199236.7|199086.7|199156.8|199006.8|530
1656384900000|2022-06-28 02:55:00|199167.6|199017.6|199167.1|199017.1|199200.8|199050.8|199147.5|198997.5|409
1656385200000|2022-06-28 03:00:00|199165.8|199015.8|199212.3|199062.3|199272|199122|199161.1|199011.1|575
1656385500000|2022-06-28 03:05:00|199211.4|199061.4|199160.9|199010.9|199216.6|199066.6|199120.1|198970.1|471
1656385800000|2022-06-28 03:10:00|199160.3|199010.3|199202|199052|199221.7|199071.7|199157.1|199007.1|412
1656386100000|2022-06-28 03:15:00|199204.1|199054.1|199195|199045|199235.9|199085.9|199170.3|199020.3|492
1656386400000|2022-06-28 03:20:00|199195.3|199045.3|199164.1|199014.1|199229.8|199079.8|199158.8|199008.8|459
1656386700000|2022-06-28 03:25:00|199167.4|199017.4|199131|198981|199183.5|199033.5|199092.9|198942.9|492
1656387000000|2022-06-28 03:30:00|199131.2|198981.2|199127|198977|199144.3|198994.3|199111.3|198961.3|359
1656387300000|2022-06-28 03:35:00|199124|198974|199132.9|198982.9|199155|199005|199096|198946|304
1656387600000|2022-06-28 03:40:00|199133.1|198983.1|199118.1|198968.1|199136.5|198986.5|199081.5|198931.5|304
1656387900000|2022-06-28 03:45:00|199116.2|198966.2|199079.3|198929.3|199123.7|198973.7|199072.7|198922.7|443
1656388200000|2022-06-28 03:50:00|199080.9|198930.9|199090.2|198940.2|199095.7|198945.7|199048.2|198898.2|498
1656388500000|2022-06-28 03:55:00|199093|198943|199098.7|198948.7|199099.8|198949.8|199070.3|198920.3|491
1656388800000|2022-06-28 04:00:00|199098.8|198948.8|199069.7|198919.7|199122|198972|199060.4|198910.4|351
1656389100000|2022-06-28 04:05:00|199072.2|198922.2|199056.4|198906.4|199086.6|198936.6|199045.4|198895.4|391
1656389400000|2022-06-28 04:10:00|199058.1|198908.1|199045.9|198895.9|199081.1|198931.1|199043.5|198893.5|302
1656389700000|2022-06-28 04:15:00|199046.7|198896.7|199092.2|198942.2|199096.2|198946.2|199043.2|198893.2|482
1656390000000|2022-06-28 04:20:00|199092.3|198942.3|199098.2|198948.2|199128.7|198978.7|199087.6|198937.6|398
1656390300000|2022-06-28 04:25:00|199098.1|198948.1|199078.7|198928.7|199115|198965|199046.7|198896.7|465
1656390600000|2022-06-28 04:30:00|199078.9|198928.9|199048.3|198898.3|199117.5|198967.5|199039.5|198889.5|397
1656390900000|2022-06-28 04:35:00|199048.2|198898.2|199052.9|198902.9|199062|198912|199039.5|198889.5|336
1656391200000|2022-06-28 04:40:00|199053.3|198903.3|199094.9|198944.9|199099.2|198949.2|199041.2|198891.2|396
1656391500000|2022-06-28 04:45:00|199095.2|198945.2|199088.3|198938.3|199103|198953|199081.3|198931.3|254
1656391800000|2022-06-28 04:50:00|199088.2|198938.2|199091.8|198941.8|199125.4|198975.4|199078.5|198928.5|321
1656392100000|2022-06-28 04:55:00|199092.7|198942.7|199093.8|198943.8|199099.6|198949.6|199054.4|198904.4|404
1656392400000|2022-06-28 05:00:00|199084.9|198934.9|199082|198932|199086|198936|199013.5|198863.5|425
1656392700000|2022-06-28 05:05:00|199082.5|198932.5|199040.1|198890.1|199109.7|198959.7|199020|198870|454
1656393000000|2022-06-28 05:10:00|199039.5|198889.5|199014.1|198864.1|199043|198893|199008.9|198858.9|364
1656393300000|2022-06-28 05:15:00|199014.2|198864.2|199010.9|198860.9|199026.8|198876.8|199006.7|198856.7|449
1656393600000|2022-06-28 05:20:00|199011.2|198861.2|199016.6|198866.6|199039|198889|199000|198850|375
1656393900000|2022-06-28 05:25:00|199026.6|198876.6|199014|198864|199032.5|198882.5|199008.2|198858.2|584
1656394200000|2022-06-28 05:30:00|199013.4|198863.4|199008.2|198858.2|199022.6|198872.6|199000|198850|344
1656394500000|2022-06-28 05:35:00|199008|198858|199011.2|198861.2|199043.2|198893.2|198999.1|198849.1|452
1656394800000|2022-06-28 05:40:00|199012.4|198862.4|199039.9|198889.9|199049.9|198899.9|199002.8|198852.8|498
1656395100000|2022-06-28 05:45:00|199039.6|198889.6|199014.5|198864.5|199039.6|198889.6|199007.5|198857.5|534
1656395400000|2022-06-28 05:50:00|199017.1|198867.1|198967.4|198817.4|199021.4|198871.4|198957.7|198807.7|394
1656395700000|2022-06-28 05:55:00|198963.4|198813.4|198990.6|198840.6|199005.6|198855.6|198927.6|198777.6|390
1656396000000|2022-06-28 06:00:00|198994.6|198844.6|198966.1|198816.1|199043.5|198893.5|198939.1|198789.1|622
1656396300000|2022-06-28 06:05:00|198975.1|198825.1|198817.9|198667.9|199024.9|198874.9|198804.8|198654.8|801
1656396600000|2022-06-28 06:10:00|198822.3|198672.3|198864.7|198714.7|198886.8|198736.8|198800.2|198650.2|781
1656396900000|2022-06-28 06:15:00|198864.8|198714.8|198864.9|198714.9|198915.2|198765.2|198824|198674|754
1656397200000|2022-06-28 06:20:00|198864|198714|198829.6|198679.6|198865|198715|198805.6|198655.6|751
1656397500000|2022-06-28 06:25:00|198828.8|198678.8|198810.5|198660.5|198857.1|198707.1|198791.6|198641.6|781
1656397800000|2022-06-28 06:30:00|198811.8|198661.8|198826.7|198676.7|198852.8|198702.8|198800.4|198650.4|755
1656398100000|2022-06-28 06:35:00|198826.6|198676.6|198826.7|198676.7|198837.9|198687.9|198808.2|198658.2|808
1656398400000|2022-06-28 06:40:00|198829.9|198679.9|198855.8|198705.8|198864.4|198714.4|198811.6|198661.6|837
1656398700000|2022-06-28 06:45:00|198853.7|198703.7|198987.7|198837.7|198992|198842|198851.3|198701.3|779
1656399000000|2022-06-28 06:50:00|198985.9|198835.9|198945.6|198795.6|199017.6|198867.6|198925.5|198775.5|739
1656399300000|2022-06-28 06:55:00|198945.5|198795.5|198987.5|198837.5|198992.9|198842.9|198903.4|198753.4|742
1656399600000|2022-06-28 07:00:00|198985.7|198835.7|198930.4|198780.4|198985.7|198835.7|198861.3|198711.3|817
1656399900000|2022-06-28 07:05:00|198912.3|198762.3|198936.2|198786.2|198947.6|198797.6|198885.8|198735.8|785
1656400200000|2022-06-28 07:10:00|198936.4|198786.4|198982.7|198832.7|198986|198836|198859.5|198709.5|851
1656400500000|2022-06-28 07:15:00|198982.3|198832.3|199024.6|198874.6|199071.5|198921.5|198980|198830|880
1656400800000|2022-06-28 07:20:00|199030.7|198880.7|199085.4|198935.4|199131.1|198981.1|199019|198869|749
1656401100000|2022-06-28 07:25:00|199085.3|198935.3|199216.4|199066.4|199244.7|199094.7|199077.2|198927.2|804
1656401400000|2022-06-28 07:30:00|199210.9|199060.9|199211.7|199061.7|199278.1|199128.1|199203.2|199053.2|855
1656401700000|2022-06-28 07:35:00|199211.6|199061.6|199350.6|199200.6|199353.2|199203.2|199211.3|199061.3|745
1656402000000|2022-06-28 07:40:00|199350.9|199200.9|199345.7|199195.7|199354.3|199204.3|199277.8|199127.8|670
1656402300000|2022-06-28 07:45:00|199344|199194|199280.6|199130.6|199368.4|199218.4|199273.3|199123.3|699
1656402600000|2022-06-28 07:50:00|199281.5|199131.5|199269.1|199119.1|199306.9|199156.9|199185.4|199035.4|658
1656402900000|2022-06-28 07:55:00|199270.2|199120.2|199315.9|199165.9|199348.6|199198.6|199224|199074|670
1656403200000|2022-06-28 08:00:00|199317.3|199167.3|199280.3|199130.3|199363.4|199213.4|199263.1|199113.1|792
1656403500000|2022-06-28 08:05:00|199282.4|199132.4|199324.4|199174.4|199349.2|199199.2|199254.9|199104.9|693
1656403800000|2022-06-28 08:10:00|199322.3|199172.3|199257.8|199107.8|199323.1|199173.1|199250.7|199100.7|620
1656404100000|2022-06-28 08:15:00|199258.4|199108.4|199254.3|199104.3|199267.7|199117.7|199196.9|199046.9|610
1656404400000|2022-06-28 08:20:00|199253.5|199103.5|199208.5|199058.5|199263.8|199113.8|199205.1|199055.1|586
1656404700000|2022-06-28 08:25:00|199209.3|199059.3|199228.3|199078.3|199259.1|199109.1|199190|199040|558
1656405000000|2022-06-28 08:30:00|199229.8|199079.8|199253.7|199103.7|199268.1|199118.1|199199.7|199049.7|549
1656405300000|2022-06-28 08:35:00|199253.8|199103.8|199316.5|199166.5|199318|199168|199252.6|199102.6|702
1656405600000|2022-06-28 08:40:00|199316|199166|199344.6|199194.6|199346|199196|199279.1|199129.1|645
1656405900000|2022-06-28 08:45:00|199344.3|199194.3|199341.6|199191.6|199366.5|199223.6|199273.6|199167.1|587
1656406200000|2022-06-28 08:50:00|199341.1|199191.1|199261.1|199111.1|199342.3|199192.3|199259.6|199109.6|593
1656406500000|2022-06-28 08:55:00|199231.9|199081.9|199214|199064|199238.4|199088.4|199170.5|199020.5|708
1656406800000|2022-06-28 09:00:00|199213.5|199063.5|199217.7|199067.7|199238.9|199088.9|199175.9|199025.9|671
1656407100000|2022-06-28 09:05:00|199217.9|199067.9|199120.1|198970.1|199218.7|199068.7|199118.4|198968.4|601
1656407400000|2022-06-28 09:10:00|199117.9|198967.9|199121.6|198971.6|199170.1|199020.1|199111.8|198961.8|546
1656407700000|2022-06-28 09:15:00|199122.4|198972.4|199215.1|199065.1|199230.3|199080.3|199112.5|198962.5|606
1656408000000|2022-06-28 09:20:00|199215.8|199065.8|199218.4|199068.4|199238.9|199088.9|199179.4|199029.4|579
1656408300000|2022-06-28 09:25:00|199214.4|199064.4|199246|199096|199259.2|199109.2|199187|199037|561
1656408600000|2022-06-28 09:30:00|199247.3|199097.3|199341.2|199191.2|199349.3|199199.3|199236.8|199086.8|613
1656408900000|2022-06-28 09:35:00|199348|199198|199455.5|199305.5|199459.6|199309.6|199322.3|199172.3|592
1656409200000|2022-06-28 09:40:00|199455.3|199305.3|199496.5|199346.5|199507.8|199357.8|199397.7|199288.7|533
1656409500000|2022-06-28 09:45:00|199495|199345|199427.8|199277.8|199527.1|199377.1|199426.8|199276.8|615
1656409800000|2022-06-28 09:50:00|199429.6|199279.6|199398.2|199248.2|199430.3|199280.3|199308.5|199158.5|576
1656410100000|2022-06-28 09:55:00|199398.1|199248.1|199351.4|199201.4|199422.1|199272.1|199330.3|199180.3|606
1656410400000|2022-06-28 10:00:00|199351.2|199201.2|199362.6|199212.6|199381|199231|199296.3|199146.3|548
1656410700000|2022-06-28 10:05:00|199362.9|199212.9|199420.4|199270.4|199437.8|199287.8|199340.7|199190.7|526
1656411000000|2022-06-28 10:10:00|199420.5|199270.5|199389|199239|199452.4|199302.4|199348.2|199198.2|637
1656411300000|2022-06-28 10:15:00|199389.5|199239.5|199351.3|199201.3|199404.7|199254.7|199343.3|199193.3|573
1656411600000|2022-06-28 10:20:00|199351.2|199201.2|199382.1|199232.1|199396.6|199246.6|199332.2|199182.2|636
1656411900000|2022-06-28 10:25:00|199380.8|199230.8|199431.2|199281.2|199448.9|199298.9|199352.8|199202.8|614
1656412200000|2022-06-28 10:30:00|199426.3|199276.3|199386.1|199236.1|199436|199286|199372.4|199222.4|606
1656412500000|2022-06-28 10:35:00|199384.8|199234.8|199498.4|199348.4|199506|199356|199381.7|199231.7|495
1656412800000|2022-06-28 10:40:00|199506.8|199356.8|199679.8|199529.8|199720.7|199570.7|199495.7|199345.7|636
1656413100000|2022-06-28 10:45:00|199675.9|199525.9|199605.5|199455.5|199698.8|199548.8|199574.2|199424.2|755
1656413400000|2022-06-28 10:50:00|199605.2|199455.2|199630.1|199480.1|199662.1|199512.1|199555.4|199405.4|578
1656413700000|2022-06-28 10:55:00|199631.6|199481.6|199583.8|199433.8|199641.1|199491.1|199577.4|199427.4|649
1656414000000|2022-06-28 11:00:00|199584.9|199434.9|199613.9|199463.9|199639.6|199510.8|199554.6|199418.3|681
1656414300000|2022-06-28 11:05:00|199610.9|199460.9|199566.4|199416.4|199619.9|199505.8|199471|199321|730
1656414600000|2022-06-28 11:10:00|199567.7|199417.7|199473.6|199323.6|199574.4|199424.4|199463.2|199313.2|597
1656414900000|2022-06-28 11:15:00|199473.5|199323.5|199488.6|199338.6|199524.5|199394.6|199434.5|199315.3|520
1656415200000|2022-06-28 11:20:00|199488.7|199338.7|199511.8|199361.8|199529.9|199380.8|199414.8|199313.1|638
1656415500000|2022-06-28 11:25:00|199512|199362|199558.8|199408.8|199571.3|199473.6|199503.1|199361.8|527
1656415800000|2022-06-28 11:30:00|199560.8|199410.8|199464.8|199314.8|199566.2|199476.4|199415.6|199300.2|717
1656416100000|2022-06-28 11:35:00|199464.1|199314.1|199571.8|199421.8|199576.9|199476|199408.4|199306.1|676
1656416400000|2022-06-28 11:40:00|199567|199417|199553.3|199403.3|199573.7|199476|199495.7|199394.8|699
1656416700000|2022-06-28 11:45:00|199558.2|199408.2|199713.5|199563.5|199758.3|199648.6|199531.6|199401.5|795
1656417000000|2022-06-28 11:50:00|199719.1|199569.1|199728.8|199578.8|199780.3|199638.3|199664.5|199514.5|837
1656417300000|2022-06-28 11:55:00|199730.3|199580.3|199755.2|199605.2|199937.5|199796.8|199676.9|199569.8|852
1656417600000|2022-06-28 12:00:00|199753.1|199603.1|199538.7|199488.7|199753.1|199603.1|199538.7|199439.1|912
1656417900000|2022-06-28 12:05:00|199538.5|199488.5|199685.9|199535.9|199687.4|199587.1|199510.2|199408.7|830
1656418200000|2022-06-28 12:10:00|199685.5|199535.5|199771.7|199621.7|199775.5|199646.8|199548.3|199449.4|840
1656418500000|2022-06-28 12:15:00|199773|199623|199909.5|199759.5|199917.4|199809.1|199713.8|199598.5|876
1656418800000|2022-06-28 12:20:00|199891|199741|199981|199831|200026.1|199925.3|199751.1|199645.6|975
1656419100000|2022-06-28 12:25:00|199984|199834|199761|199611|199984|199878.7|199734.1|199607.4|878
1656419400000|2022-06-28 12:30:00|199758.4|199608.4|199994.1|199844.1|200023.2|199873.2|199681.4|199582.2|959
1656419700000|2022-06-28 12:35:00|200001.7|199851.7|199923.3|199773.3|200024.5|199919.2|199885.2|199738.2|924
1656420000000|2022-06-28 12:40:00|199925.3|199775.3|200004.6|199854.6|200041.5|199909.3|199871.5|199754.5|868
1656420300000|2022-06-28 12:45:00|200005.1|199855.1|199943.5|199793.5|200021.2|199909.5|199881.5|199745.4|882
1656420600000|2022-06-28 12:50:00|199942.5|199792.5|199876.7|199726.7|199948.3|199842.2|199709.5|199609.1|837
1656420900000|2022-06-28 12:55:00|199876.4|199726.4|199978.5|199828.5|199982.4|199832.4|199817.5|199702.4|815
1656421200000|2022-06-28 13:00:00|199981.6|199831.6|199978.3|199828.3|200027.9|199927|199897.2|199754.2|846
1656421500000|2022-06-28 13:05:00|199977.1|199827.1|200090.2|200040.2|200200.4|200097.8|199931.9|199819.9|899
1656421800000|2022-06-28 13:10:00|200089.4|200039.4|200199.6|200049.6|200337|200210|200087.6|199988.8|915
1656422100000|2022-06-28 13:15:00|200199.7|200049.7|199899.2|199749.2|200215.6|200107.8|199847.8|199749.2|860
1656422400000|2022-06-28 13:20:00|199901|199751|199964.3|199914.3|200060.9|199948.9|199817.9|199714.5|808
1656422700000|2022-06-28 13:25:00|199964.8|199914.8|199899.1|199749.1|200068|199956.6|199829.9|199738.4|827
1656423000000|2022-06-28 13:30:00|199892.2|199742.2|199800.1|199650.1|199905.6|199794.9|199611.4|199500.1|1023
1656423300000|2022-06-28 13:35:00|199801.4|199651.4|199713.5|199563.5|199819.4|199704.3|199628.4|199533|1016
1656423600000|2022-06-28 13:40:00|199662.2|199612.2|199891.7|199741.7|199949|199842.9|199641.5|199542.2|980
1656423900000|2022-06-28 13:45:00|199890.2|199740.2|199994.5|199844.5|200034.8|199914.8|199855.5|199736.4|910
1656424200000|2022-06-28 13:50:00|199996.8|199846.8|199887.2|199837.2|200041.7|199940.4|199864.1|199771.3|915
1656424500000|2022-06-28 13:55:00|199883.2|199833.2|199909.2|199759.2|199961.9|199871.4|199828.9|199717.9|845
1656424800000|2022-06-28 14:00:00|199918.6|199768.6|200009.5|199859.5|200084|199967.5|199867|199747.4|1019
1656425100000|2022-06-28 14:05:00|200009.3|199859.3|200159.1|200009.1|200281.1|200170.1|199971.2|199859.3|1013
1656425400000|2022-06-28 14:10:00|200161.4|200011.4|200011.6|199861.6|200204.4|200097.9|199933.7|199829.4|925
1656425700000|2022-06-28 14:15:00|199997.2|199847.2|199819.7|199669.7|200064.1|199914.1|199678.9|199579.2|972
1656426000000|2022-06-28 14:20:00|199819.3|199669.3|199751.6|199601.6|199907.7|199757.7|199668.7|199518.7|1014
1656426300000|2022-06-28 14:25:00|199747.8|199597.8|199854.8|199704.8|199861.9|199756.7|199593.5|199492.3|975
1656426600000|2022-06-28 14:30:00|199856.1|199706.1|199947|199797|199988.4|199878.9|199769.4|199654.5|1047
1656426900000|2022-06-28 14:35:00|199944.7|199794.7|199840.6|199690.6|199973.5|199870.3|199784.6|199680|907
1656427200000|2022-06-28 14:40:00|199839.6|199689.6|199812.3|199662.3|199868.1|199768.6|199754.6|199659.8|917
1656427500000|2022-06-28 14:45:00|199812.7|199662.7|199795.3|199645.3|199864.7|199765.5|199650.1|199549.1|956
1656427800000|2022-06-28 14:50:00|199795.1|199645.1|199952.7|199802.7|199991.1|199879.6|199701.5|199598|993
1656428100000|2022-06-28 14:55:00|199952.6|199802.6|199865.2|199715.2|199979.4|199868.6|199812.7|199715.2|967
1656428400000|2022-06-28 15:00:00|199865.8|199715.8|199765.2|199615.2|199871.7|199779.7|199702.3|199587.2|897
1656428700000|2022-06-28 15:05:00|199766.1|199616.1|199813.9|199663.9|199869.6|199719.6|199685.7|199584|853
1656429000000|2022-06-28 15:10:00|199811.4|199661.4|199793.3|199643.3|199858.2|199753.5|199719.7|199616.5|839
1656429300000|2022-06-28 15:15:00|199793|199643|199782.2|199632.2|199823.9|199717.7|199629.7|199529.5|898
1656429600000|2022-06-28 15:20:00|199788.7|199638.7|199835.4|199685.4|199897|199796.3|199749.9|199626.1|844
1656429900000|2022-06-28 15:25:00|199837.4|199687.4|199946.2|199796.2|199957.7|199855.4|199751|199649.4|828
1656430200000|2022-06-28 15:30:00|199946.4|199796.4|199888.5|199738.5|199954.4|199856.6|199835.2|199729.9|880
1656430500000|2022-06-28 15:35:00|199888.3|199738.3|199923|199773|199960|199827.6|199763.2|199657.9|878
1656430800000|2022-06-28 15:40:00|199921.1|199771.1|200140.1|199990.1|200168.8|200056.7|199880.2|199771.1|910
1656431100000|2022-06-28 15:45:00|200141.8|199991.8|200039.7|199889.7|200147.2|200047.3|199959|199858.4|928
1656431400000|2022-06-28 15:50:00|200041|199891|199886.7|199836.7|200092.8|199968.7|199882.3|199775.7|953
1656431700000|2022-06-28 15:55:00|199936.7|199786.7|199893.5|199843.5|199972.8|199869.9|199835.2|199732.1|969
1656432000000|2022-06-28 16:00:00|199893|199843|200053.4|199903.4|200059|199939.2|199861.1|199759.7|915
1656432300000|2022-06-28 16:05:00|200053.3|199903.3|199925.5|199775.5|200057.5|199941.6|199858.8|199744.1|828
1656432600000|2022-06-28 16:10:00|199925|199775|199773.6|199723.6|199979.5|199872.5|199765.7|199663.6|810
1656432900000|2022-06-28 16:15:00|199776|199726|199836.9|199686.9|199912.7|199778.3|199774|199669.4|826
1656433200000|2022-06-28 16:20:00|199835.3|199685.3|199857.9|199707.9|199892.8|199780.1|199734.7|199617.9|856
1656433500000|2022-06-28 16:25:00|199859.4|199709.4|199841.8|199691.8|199865.1|199763.9|199790.3|199673.2|835
1656433800000|2022-06-28 16:30:00|199840.2|199690.2|199862.8|199712.8|199863.4|199743.4|199712.6|199612.2|802
1656434100000|2022-06-28 16:35:00|199863.8|199713.8|199925.4|199775.4|199936.9|199810.8|199789.3|199689.5|826
1656434400000|2022-06-28 16:40:00|199925.9|199775.9|199959|199809|199975.6|199825.6|199808.8|199706.5|781
1656434700000|2022-06-28 16:45:00|199958.5|199808.5|200089|199939|200106.4|200004.4|199935.4|199807.9|869
1656435000000|2022-06-28 16:50:00|200038|199988|200154|200004|200158.2|200008.2|200022.6|199872.6|823
1656435300000|2022-06-28 16:55:00|200156.6|200006.6|200161.6|200011.6|200224.6|200080.7|200129.6|199986.3|834
1656435600000|2022-06-28 17:00:00|200157.5|200007.5|200353.7|200203.7|200375.2|200240|200156.8|200006.8|910
1656435900000|2022-06-28 17:05:00|200354|200204|200418.1|200268.1|200452.1|200325.3|200233.5|200108.1|870
1656436200000|2022-06-28 17:10:00|200421.2|200271.2|200562|200412|200619.2|200469.2|200347.8|200197.8|920
1656436500000|2022-06-28 17:15:00|200566.8|200416.8|200556.2|200406.2|200588.1|200438.1|200513.2|200363.2|807
1656436800000|2022-06-28 17:20:00|200556|200406|200734.4|200584.4|200749.1|200599.1|200556|200406|847
1656437100000|2022-06-28 17:25:00|200733.3|200583.3|200594.8|200444.8|200738.3|200588.3|200567.7|200417.7|852
1656437400000|2022-06-28 17:30:00|200590.2|200440.2|200740.6|200590.6|200742|200639.5|200521.5|200394.3|816
1656437700000|2022-06-28 17:35:00|200745.8|200595.8|200866.3|200716.3|200913.5|200763.5|200695.2|200583.4|765
1656438000000|2022-06-28 17:40:00|200866|200716|200863.8|200713.8|200910.6|200760.6|200813.5|200663.5|861
1656438300000|2022-06-28 17:45:00|200864.1|200714.1|200882.9|200732.9|200909.2|200759.2|200768.3|200661.3|706
1656438600000|2022-06-28 17:50:00|200883.2|200733.2|200858.2|200708.2|200918.7|200818.6|200799.1|200649.1|695
1656438900000|2022-06-28 17:55:00|200857.8|200707.8|200754.5|200604.5|200864|200762.6|200742|200592|791
1656439200000|2022-06-28 18:00:00|200758.3|200608.3|200775.5|200725.5|200826.5|200731.7|200737.4|200587.4|763
1656439500000|2022-06-28 18:05:00|200776.2|200726.2|200883.7|200733.7|200895.6|200799.3|200749.2|200637.4|734
1656439800000|2022-06-28 18:10:00|200883.8|200733.8|200968.5|200818.5|200992.4|200878.4|200831.1|200717.2|748
1656440100000|2022-06-28 18:15:00|200972.1|200822.1|200948.7|200798.7|200972.7|200846.6|200871.4|200721.4|763
1656440400000|2022-06-28 18:20:00|200949.8|200799.8|201060.9|200910.9|201068.9|200971.3|200949.7|200799.7|669
1656440700000|2022-06-28 18:25:00|201060.6|200910.6|201163.9|201013.9|201174.4|201024.4|201007.7|200910.2|757
1656441000000|2022-06-28 18:30:00|201168.5|201018.5|201433.7|201383.7|201505.5|201383.8|201168.5|201018.5|824
1656441300000|2022-06-28 18:35:00|201434.5|201384.5|201535.3|201385.3|201734.5|201590.6|201424.1|201327.6|952
1656441600000|2022-06-28 18:40:00|201534.9|201384.9|201438.9|201288.9|201535.1|201385.1|201376.6|201226.6|776
1656441900000|2022-06-28 18:45:00|201436.3|201286.3|201258.8|201108.8|201452.9|201302.9|201241.2|201091.2|763
1656442200000|2022-06-28 18:50:00|201259.4|201109.4|201349.4|201199.4|201364.4|201214.4|201208.7|201095.7|767
1656442500000|2022-06-28 18:55:00|201343.6|201193.6|201444.3|201294.3|201557.2|201407.2|201342.8|201192.8|849
1656442800000|2022-06-28 19:00:00|201442.8|201292.8|201346.2|201196.2|201498|201348|201338.9|201188.9|874
1656443100000|2022-06-28 19:05:00|201347.3|201197.3|201131.5|200981.5|201347.3|201197.3|201124.5|200974.5|782
1656443400000|2022-06-28 19:10:00|201129.6|200979.6|201174.9|201024.9|201317.9|201167.9|201063.8|200927.8|898
1656443700000|2022-06-28 19:15:00|201174.2|201024.2|201193.6|201043.6|201242.3|201131.5|201171|201021|783
1656444000000|2022-06-28 19:20:00|201193.9|201043.9|201242.8|201092.8|201263.7|201113.7|201182.7|201032.7|764
1656444300000|2022-06-28 19:25:00|201245.2|201095.2|201299.9|201149.9|201320.8|201189.2|201231.3|201089.4|738
1656444600000|2022-06-28 19:30:00|201298.8|201148.8|201449.6|201299.6|201494.4|201344.4|201286.9|201136.9|723
1656444900000|2022-06-28 19:35:00|201450.6|201300.6|201406.7|201256.7|201499.8|201349.8|201372|201251.5|692
1656445200000|2022-06-28 19:40:00|201396.6|201246.6|201522.6|201372.6|201534.2|201425.1|201390.7|201240.7|668
1656445500000|2022-06-28 19:45:00|201527.4|201377.4|201530.7|201380.7|201581.2|201475|201470.9|201358.4|669
1656445800000|2022-06-28 19:50:00|201535.9|201385.9|201423.5|201273.5|201559.3|201409.3|201420.9|201270.9|795
1656446100000|2022-06-28 19:55:00|201425.2|201275.2|201352.2|201202.2|201504.3|201354.3|201331.8|201181.8|728
1656446400000|2022-06-28 20:00:00|201355.4|201205.4|201391.5|201241.5|201406.9|201256.9|201331.2|201181.2|665
1656446700000|2022-06-28 20:05:00|201392|201242|201356.7|201206.7|201409.8|201259.8|201336.6|201186.6|421
1656447000000|2022-06-28 20:10:00|201356|201206|201310.2|201160.2|201356.8|201206.8|201253.1|201103.1|487
1656447300000|2022-06-28 20:15:00|201306.3|201156.3|201357.5|201207.5|201364.2|201214.2|201252.3|201146.5|423
1656447600000|2022-06-28 20:20:00|201354.5|201204.5|201412.1|201262.1|201421.1|201321.8|201343.4|201193.4|420
1656447900000|2022-06-28 20:25:00|201414.5|201264.5|201408.2|201258.2|201419|201269|201395.5|201245.5|346
1656448200000|2022-06-28 20:30:00|201406.1|201256.1|201418.2|201268.2|201424.3|201319.5|201360.6|201210.6|483
1656448500000|2022-06-28 20:35:00|201418.6|201268.6|201469|201319|201472.1|201322.1|201408.9|201258.9|519
1656448800000|2022-06-28 20:40:00|201468|201318|201392|201242|201471.3|201321.3|201372.8|201222.8|309
1656449100000|2022-06-28 20:45:00|201388.8|201238.8|201379.8|201229.8|201423.3|201273.3|201373.6|201223.6|210
1656449400000|2022-06-28 20:50:00|201382.4|201232.4|201507.6|201357.6|201522.7|201372.7|201379.1|201229.1|350
1656449700000|2022-06-28 20:55:00|201508.8|201358.8|201530.8|201240.5|201602.4|201414.9|201460.4|201196.5|526
1656450000000|2022-06-28 21:00:00|201528.5|201218.5|201466.9|201156.9|201545.1|201235.1|201417.2|201132.7|47
1656450300000|2022-06-28 21:05:00|201466.5|201156.5|201442.1|201132.1|201466.5|201211.1|201358.9|201128.3|58
1656450600000|2022-06-28 21:10:00|201453.1|201143.1|201499.3|201189.3|201556|201246|201428.4|201118.4|149
1656450900000|2022-06-28 21:15:00|201503.9|201193.9|201465.5|201155.5|201510.9|201221.9|201363.4|201117.2|222
1656451200000|2022-06-28 21:20:00|201458.6|201148.6|201443.9|201133.9|201476.4|201217.6|201358.6|201068.2|311
1656451500000|2022-06-28 21:25:00|201443.8|201133.8|201442.6|201132.6|201493.5|201207.3|201357.3|201097.6|224
1656451800000|2022-06-28 21:30:00|201408.7|201098.7|201581.5|201271.5|201637.2|201327.2|201407.6|201097.6|402
1656452100000|2022-06-28 21:35:00|201582.8|201272.8|201555.5|201245.5|201638.6|201328.6|201550.7|201240.7|415
1656452400000|2022-06-28 21:40:00|201556.1|201246.1|201578.6|201268.6|201665.3|201355.3|201493.5|201183.5|354
1656452700000|2022-06-28 21:45:00|201621.2|201311.2|201573.3|201263.3|201647.1|201337.1|201552.2|201242.2|337
1656453000000|2022-06-28 21:50:00|201553.2|201243.2|201604.5|201294.5|201658.4|201348.4|201553.1|201243.1|376
1656453300000|2022-06-28 21:55:00|201613|201303|201589.4|201279.4|201643.2|201380.5|201530.5|201246.9|331
1656453600000|2022-06-28 22:00:00|201577.1|201267.1|201550|201400|201657.7|201417|201537.4|201230.6|493
1656453900000|2022-06-28 22:05:00|201549.1|201399.1|201618.5|201468.5|201686.8|201498.4|201498.9|201342.5|341
1656454200000|2022-06-28 22:10:00|201619.3|201469.3|201644.9|201494.9|201694.8|201518.7|201618.1|201433|335
1656454500000|2022-06-28 22:15:00|201645.6|201495.6|201641.3|201491.3|201714.4|201513|201636.3|201409.6|204
1656454800000|2022-06-28 22:20:00|201636.9|201486.9|201553.7|201403.7|201694.5|201517|201541.1|201364.8|347
1656455100000|2022-06-28 22:25:00|201552.2|201402.2|201575.6|201425.6|201608.5|201457.9|201541.1|201331.5|264
1656455400000|2022-06-28 22:30:00|201583.5|201433.5|201572.9|201422.9|201617|201467|201541.8|201330.5|320
1656455700000|2022-06-28 22:35:00|201573.2|201423.2|201575.9|201425.9|201594.3|201444.3|201550.3|201400.3|332
1656456000000|2022-06-28 22:40:00|201581.7|201431.7|201588.2|201438.2|201630.5|201469.2|201561.8|201353.5|296
1656456300000|2022-06-28 22:45:00|201587.4|201437.4|201588.6|201438.6|201621.5|201471.5|201576.2|201426.2|219
1656456600000|2022-06-28 22:50:00|201587.5|201437.5|201582.3|201432.3|201609|201459|201563.1|201413.1|270
1656456900000|2022-06-28 22:55:00|201582.2|201432.2|201555.8|201405.8|201593.3|201443.3|201548.7|201398.7|269
1656457200000|2022-06-28 23:00:00|201555.1|201405.1|201534|201384|201668.5|201470|201530.2|201380.2|363
1656457500000|2022-06-28 23:05:00|201533.5|201383.5|201451.2|201301.2|201601.5|201398.5|201447.6|201297.6|360
1656457800000|2022-06-28 23:10:00|201450.2|201300.2|201439.7|201289.7|201458.3|201308.3|201430.8|201280.8|208
1656458100000|2022-06-28 23:15:00|201438.1|201288.1|201497.9|201347.9|201519|201369|201401.1|201251.1|429
1656458400000|2022-06-28 23:20:00|201498.1|201348.1|201407|201257|201520.8|201370.8|201393.9|201243.9|428
1656458700000|2022-06-28 23:25:00|201405.1|201255.1|201512|201362|201535.2|201385.2|201390.8|201240.8|513
1656459000000|2022-06-28 23:30:00|201510.6|201360.6|201548.5|201398.5|201566.2|201416.2|201510.5|201360.5|393
1656459300000|2022-06-28 23:35:00|201548.2|201398.2|201579.8|201429.8|201605.3|201455.3|201533.6|201383.6|386
1656459600000|2022-06-28 23:40:00|201579.1|201429.1|201580.2|201430.2|201610.5|201460.5|201549.9|201399.9|460
1656459900000|2022-06-28 23:45:00|201581.9|201431.9|201573.5|201423.5|201581.9|201431.9|201538.3|201388.3|287
1656460200000|2022-06-28 23:50:00|201572|201422|201548.6|201398.6|201580.4|201430.4|201513.1|201363.1|403
1656460500000|2022-06-28 23:55:00|201548.2|201398.2|201594.1|201444.1|201606.6|201456.6|201542.8|201392.8|277
1656460800000|2022-06-29 00:00:00|201594.5|201444.5|201532.5|201382.5|201619.6|201469.6|201518|201368|581
1656461100000|2022-06-29 00:05:00|201532.1|201382.1|201463.3|201313.3|201551.9|201401.9|201401.5|201251.5|520
1656461400000|2022-06-29 00:10:00|201463.1|201313.1|201446.1|201296.1|201478.4|201328.4|201428.9|201278.9|488
1656461700000|2022-06-29 00:15:00|201445.7|201295.7|201360.7|201210.7|201445.7|201295.7|201340.6|201190.6|598
1656462000000|2022-06-29 00:20:00|201359|201209|201440.6|201290.6|201473.2|201323.2|201349.7|201199.7|559
1656462300000|2022-06-29 00:25:00|201440.8|201290.8|201338.4|201188.4|201446.1|201296.1|201316.4|201166.4|561
1656462600000|2022-06-29 00:30:00|201337|201187|201372.5|201222.5|201382.3|201232.3|201288|201138|498
1656462900000|2022-06-29 00:35:00|201359.5|201209.5|201454.9|201304.9|201469|201319|201335.5|201185.5|558
1656463200000|2022-06-29 00:40:00|201453.9|201303.9|201488.9|201338.9|201498.1|201348.1|201420.2|201270.2|552
1656463500000|2022-06-29 00:45:00|201489.2|201339.2|201474.5|201324.5|201492.7|201342.7|201437|201287|478
1656463800000|2022-06-29 00:50:00|201474.6|201324.6|201498.5|201348.5|201525|201375|201418.5|201268.5|540
1656464100000|2022-06-29 00:55:00|201499|201349|201410.5|201260.5|201500.3|201350.3|201390.1|201240.1|537
1656464400000|2022-06-29 01:00:00|201415.5|201265.5|201400.9|201250.9|201530.1|201380.1|201385.2|201235.2|679
1656464700000|2022-06-29 01:05:00|201399.4|201249.4|201478|201328|201497.6|201347.6|201386|201236|627
1656465000000|2022-06-29 01:10:00|201483.1|201333.1|201396.2|201246.2|201483.1|201333.1|201386.5|201236.5|538
1656465300000|2022-06-29 01:15:00|201394.2|201244.2|201410.7|201260.7|201452.7|201302.7|201383|201233|434
1656465600000|2022-06-29 01:20:00|201418.6|201268.6|201440.4|201290.4|201454.1|201304.1|201373.8|201223.8|475
1656465900000|2022-06-29 01:25:00|201437.7|201287.7|201337.1|201187.1|201443.4|201293.4|201319.3|201169.3|580
1656466200000|2022-06-29 01:30:00|201337|201187|201321.4|201171.4|201372|201222|201222.5|201072.5|782
1656466500000|2022-06-29 01:35:00|201320.9|201170.9|201283|201133|201331.6|201181.6|201231.4|201081.4|559
1656466800000|2022-06-29 01:40:00|201283.4|201133.4|201351.9|201201.9|201394.3|201244.3|201275.1|201125.1|624
1656467100000|2022-06-29 01:45:00|201357.3|201207.3|201354.1|201204.1|201367.2|201217.2|201303|201153|480
1656467400000|2022-06-29 01:50:00|201351.6|201201.6|201295.7|201145.7|201351.6|201201.6|201268.8|201118.8|508
1656467700000|2022-06-29 01:55:00|201293.8|201143.8|201276.4|201126.4|201319.7|201169.7|201257|201107|538
1656468000000|2022-06-29 02:00:00|201276.2|201126.2|201262.3|201112.3|201287.8|201137.8|201226.9|201076.9|538
1656468300000|2022-06-29 02:05:00|201261.7|201111.7|201311.9|201161.9|201343.3|201193.3|201260.1|201110.1|507
1656468600000|2022-06-29 02:10:00|201322.4|201172.4|201290.8|201140.8|201327.6|201177.6|201284.1|201134.1|483
1656468900000|2022-06-29 02:15:00|201293.7|201143.7|201360.8|201210.8|201381.1|201231.1|201261.3|201111.3|515
1656469200000|2022-06-29 02:20:00|201360.2|201210.2|201360.8|201210.8|201385|201235|201347.7|201197.7|353
1656469500000|2022-06-29 02:25:00|201359.5|201209.5|201346|201196|201360.6|201210.6|201309.5|201159.5|496
1656469800000|2022-06-29 02:30:00|201347.9|201197.9|201321.6|201171.6|201351|201201|201310.5|201160.5|459
1656470100000|2022-06-29 02:35:00|201321|201171|201367.3|201217.3|201399.2|201249.2|201308.3|201158.3|414
1656470400000|2022-06-29 02:40:00|201367.1|201217.1|201400|201250|201445.4|201295.4|201352.7|201202.7|434
1656470700000|2022-06-29 02:45:00|201400.4|201250.4|201440.8|201290.8|201449.8|201299.8|201392.3|201242.3|401
1656471000000|2022-06-29 02:50:00|201442.3|201292.3|201412.8|201262.8|201450.9|201300.9|201400.4|201250.4|458
1656471300000|2022-06-29 02:55:00|201416.2|201266.2|201352.6|201202.6|201456.6|201306.6|201337.1|201187.1|504
1656471600000|2022-06-29 03:00:00|201353.1|201203.1|201429.1|201279.1|201433.9|201283.9|201329.4|201179.4|450
1656471900000|2022-06-29 03:05:00|201428.5|201278.5|201482.3|201332.3|201487.2|201337.2|201424.4|201274.4|460
1656472200000|2022-06-29 03:10:00|201482.9|201332.9|201514.6|201364.6|201557.7|201407.7|201471.6|201321.6|446
1656472500000|2022-06-29 03:15:00|201512.7|201362.7|201520|201370|201530.8|201380.8|201498.1|201348.1|451
1656472800000|2022-06-29 03:20:00|201521.9|201371.9|201488.3|201338.3|201538.3|201388.3|201486.9|201336.9|383
1656473100000|2022-06-29 03:25:00|201487.5|201337.5|201467.6|201317.6|201519.5|201369.5|201457.1|201307.1|430
1656473400000|2022-06-29 03:30:00|201455.4|201305.4|201446.9|201296.9|201455.4|201305.4|201435.2|201285.2|271
1656473700000|2022-06-29 03:35:00|201447.6|201297.6|201455|201305|201526.3|201376.3|201443.3|201293.3|404
1656474000000|2022-06-29 03:40:00|201455.7|201305.7|201454.7|201304.7|201485.9|201335.9|201441.3|201291.3|456
1656474300000|2022-06-29 03:45:00|201456.5|201306.5|201453.5|201303.5|201473.9|201323.9|201449|201299|440
1656474600000|2022-06-29 03:50:00|201453|201303|201451|201301|201470.4|201320.4|201448|201298|356
1656474900000|2022-06-29 03:55:00|201454.8|201304.8|201454.9|201304.9|201478.8|201328.8|201447.6|201297.6|336
1656475200000|2022-06-29 04:00:00|201454.3|201304.3|201451.8|201301.8|201492|201342|201445.4|201295.4|294
1656475500000|2022-06-29 04:05:00|201452.1|201302.1|201456.8|201306.8|201462.3|201312.3|201432.3|201282.3|284
1656475800000|2022-06-29 04:10:00|201457.7|201307.7|201459.6|201309.6|201467.6|201317.6|201438.9|201288.9|412
1656476100000|2022-06-29 04:15:00|201459.2|201309.2|201457.8|201307.8|201485.9|201335.9|201454|201304|269
1656476400000|2022-06-29 04:20:00|201458.4|201308.4|201478.9|201328.9|201482.7|201332.7|201445.2|201295.2|418
1656476700000|2022-06-29 04:25:00|201480.2|201330.2|201485.9|201335.9|201528.1|201378.1|201461.8|201311.8|406
1656477000000|2022-06-29 04:30:00|201483.6|201333.6|201322.2|201172.2|201537.3|201387.3|201288.6|201138.6|712
1656477300000|2022-06-29 04:35:00|201322.8|201172.8|201358.7|201208.7|201366.7|201216.7|201310.3|201160.3|544
1656477600000|2022-06-29 04:40:00|201359.2|201209.2|201246.8|201096.8|201367.6|201217.6|201230.3|201080.3|453
1656477900000|2022-06-29 04:45:00|201245.9|201095.9|201283.3|201133.3|201303.7|201153.7|201223.7|201073.7|440
1656478200000|2022-06-29 04:50:00|201282.9|201132.9|201334.8|201184.8|201340.7|201190.7|201263.1|201113.1|513
1656478500000|2022-06-29 04:55:00|201333.7|201183.7|201362|201212|201369.5|201219.5|201313.6|201163.6|322
1656478800000|2022-06-29 05:00:00|201362.2|201212.2|201297.7|201147.7|201387.3|201237.3|201282|201132|456
1656479100000|2022-06-29 05:05:00|201299.2|201149.2|201333.8|201183.8|201370.6|201220.6|201286.4|201136.4|376
1656479400000|2022-06-29 05:10:00|201337.3|201187.3|201328.2|201178.2|201373.4|201223.4|201318.5|201168.5|401
1656479700000|2022-06-29 05:15:00|201328.9|201178.9|201296.1|201146.1|201346|201196|201292.1|201142.1|466
1656480000000|2022-06-29 05:20:00|201296.5|201146.5|201294.9|201144.9|201341.8|201191.8|201285.7|201135.7|329
1656480300000|2022-06-29 05:25:00|201294.2|201144.2|201334.1|201184.1|201355|201205|201294.2|201144.2|387
1656480600000|2022-06-29 05:30:00|201337|201187|201327.8|201177.8|201359.7|201209.7|201281.5|201131.5|477
1656480900000|2022-06-29 05:35:00|201330.9|201180.9|201352.9|201202.9|201361.4|201211.4|201320.7|201170.7|395
1656481200000|2022-06-29 05:40:00|201353.5|201203.5|201293.5|201143.5|201372.2|201222.2|201284.3|201134.3|482
1656481500000|2022-06-29 05:45:00|201293.8|201143.8|201278.2|201128.2|201300.2|201150.2|201274|201124|448
1656481800000|2022-06-29 05:50:00|201277.1|201127.1|201286.1|201136.1|201331.5|201181.5|201277.1|201127.1|352
1656482100000|2022-06-29 05:55:00|201304.7|201154.7|201140.5|200990.5|201327.3|201177.3|201136.3|200986.3|496
1656482400000|2022-06-29 06:00:00|201141.7|200991.7|201217.7|201067.7|201225.7|201075.7|201069|200919|834
1656482700000|2022-06-29 06:05:00|201217.5|201067.5|201313.3|201163.3|201318.7|201168.7|201211.5|201061.5|731
1656483000000|2022-06-29 06:10:00|201312.4|201162.4|201343.7|201193.7|201374.1|201224.1|201298.7|201148.7|694
1656483300000|2022-06-29 06:15:00|201352|201202|201395.9|201245.9|201406.1|201256.1|201318.9|201168.9|603
1656483600000|2022-06-29 06:20:00|201400.1|201250.1|201343.9|201193.9|201524.1|201374.1|201343.2|201193.2|666
1656483900000|2022-06-29 06:25:00|201346.5|201196.5|201429.7|201279.7|201483.4|201333.4|201343.2|201193.2|690
1656484200000|2022-06-29 06:30:00|201435.6|201285.6|201563.7|201413.7|201584.8|201434.8|201426.7|201276.7|624
1656484500000|2022-06-29 06:35:00|201562.4|201412.4|201607.2|201457.2|201647.6|201497.6|201549.9|201399.9|734
1656484800000|2022-06-29 06:40:00|201606.6|201456.6|201703.7|201553.7|201755.7|201605.7|201606.6|201456.6|750
1656485100000|2022-06-29 06:45:00|201704.6|201554.6|201847|201697|201863.7|201713.7|201702.3|201552.3|645
1656485400000|2022-06-29 06:50:00|201848.6|201698.6|201797.9|201647.9|202017.7|201867.7|201749.9|201599.9|693
1656485700000|2022-06-29 06:55:00|201794.6|201644.6|201760.7|201610.7|201823.2|201673.2|201691.7|201541.7|792
1656486000000|2022-06-29 07:00:00|201741.3|201591.3|201535.6|201385.6|201763.1|201613.1|201525|201375|947
1656486300000|2022-06-29 07:05:00|201535.2|201385.2|201586.7|201436.7|201628.5|201478.5|201453|201303|899
1656486600000|2022-06-29 07:10:00|201586.8|201436.8|201528.1|201378.1|201614.9|201464.9|201491.7|201341.7|807
1656486900000|2022-06-29 07:15:00|201526.7|201376.7|201562.1|201412.1|201601.1|201451.1|201443.1|201293.1|737
1656487200000|2022-06-29 07:20:00|201565|201415|201563.5|201413.5|201611.2|201461.2|201538.8|201388.8|696
1656487500000|2022-06-29 07:25:00|201563.4|201413.4|201634.3|201484.3|201639.9|201489.9|201541|201391|725
1656487800000|2022-06-29 07:30:00|201632.4|201482.4|201724.9|201574.9|201754.8|201604.8|201632.4|201482.4|776
1656488100000|2022-06-29 07:35:00|201723.5|201573.5|201663.4|201513.4|201765|201615|201658.9|201508.9|751
1656488400000|2022-06-29 07:40:00|201664.7|201514.7|201529.2|201379.2|201685.4|201535.4|201527.1|201377.1|753
1656488700000|2022-06-29 07:45:00|201524.4|201374.4|201343.5|201193.5|201569.8|201419.8|201338.1|201188.1|847
1656489000000|2022-06-29 07:50:00|201343.3|201193.3|201462.1|201312.1|201475.3|201325.3|201313|201163|786
1656489300000|2022-06-29 07:55:00|201462.9|201312.9|201537.4|201387.4|201558.1|201408.1|201428.7|201278.7|784
1656489600000|2022-06-29 08:00:00|201531.7|201381.7|201597.4|201447.4|201684.2|201534.2|201526.8|201376.8|891
1656489900000|2022-06-29 08:05:00|201598.2|201448.2|201563.9|201413.9|201645.6|201495.6|201495.2|201345.2|776
1656490200000|2022-06-29 08:10:00|201564.1|201414.1|201653.8|201503.8|201653.8|201503.8|201540.9|201390.9|679
1656490500000|2022-06-29 08:15:00|201657.7|201507.7|201599.5|201449.5|201723.4|201573.4|201554.6|201404.6|724
1656490800000|2022-06-29 08:20:00|201599.4|201449.4|201537.3|201387.3|201599.4|201449.4|201497|201347|690
1656491100000|2022-06-29 08:25:00|201537.5|201387.5|201592.3|201442.3|201614.2|201464.2|201529.2|201379.2|660
1656491400000|2022-06-29 08:30:00|201590.8|201440.8|201597.7|201447.7|201614.7|201464.7|201558.8|201408.8|600
1656491700000|2022-06-29 08:35:00|201599.2|201449.2|201597.3|201447.3|201611.9|201461.9|201551.7|201401.7|588
1656492000000|2022-06-29 08:40:00|201596.7|201446.7|201722.1|201572.1|201727.5|201577.5|201573.9|201423.9|664
1656492300000|2022-06-29 08:45:00|201720.3|201570.3|201667.3|201517.3|201770.7|201620.7|201635.4|201485.4|643
1656492600000|2022-06-29 08:50:00|201669|201519|201683.5|201533.5|201706.6|201556.6|201638.6|201488.6|678
1656492900000|2022-06-29 08:55:00|201683.9|201533.9|201663.2|201513.2|201688.9|201538.9|201626.6|201476.6|790
1656493200000|2022-06-29 09:00:00|201663.5|201513.5|201706|201556|201768.9|201618.9|201655.7|201505.7|813
1656493500000|2022-06-29 09:05:00|201704.8|201554.8|201586.5|201436.5|201713.9|201563.9|201569.8|201419.8|665
1656493800000|2022-06-29 09:10:00|201588.7|201438.7|201461.2|201311.2|201588.7|201438.7|201426.4|201276.4|702
1656494100000|2022-06-29 09:15:00|201462|201312|201461.9|201311.9|201477.2|201327.2|201320.9|201170.9|615
1656494400000|2022-06-29 09:20:00|201464.7|201314.7|201501.4|201351.4|201532.7|201382.7|201454.8|201304.8|609
1656494700000|2022-06-29 09:25:00|201500.2|201350.2|201482.2|201332.2|201511.7|201361.7|201444.3|201294.3|598
1656495000000|2022-06-29 09:30:00|201483.1|201333.1|201552.1|201402.1|201577.7|201427.7|201481.7|201331.7|605
1656495300000|2022-06-29 09:35:00|201552.6|201402.6|201436.1|201286.1|201552.6|201402.6|201413.8|201263.8|529
1656495600000|2022-06-29 09:40:00|201433.5|201283.5|201530.3|201380.3|201572.8|201422.8|201433.5|201283.5|677
1656495900000|2022-06-29 09:45:00|201530.7|201380.7|201639.2|201489.2|201660.7|201526.5|201530.7|201380.7|513
1656496200000|2022-06-29 09:50:00|201635.9|201485.9|201678.5|201528.5|201727.9|201577.9|201617|201467|646
1656496500000|2022-06-29 09:55:00|201695.1|201545.1|201788.4|201638.4|201815.2|201665.2|201670|201520|810
1656496800000|2022-06-29 10:00:00|201790.4|201640.4|201735|201585|201818|201668|201719.5|201569.5|800
1656497100000|2022-06-29 10:05:00|201738.3|201588.3|201651.2|201501.2|201741.8|201591.8|201622.5|201472.5|679
1656497400000|2022-06-29 10:10:00|201650.8|201500.8|201648.1|201498.1|201688|201538|201638.6|201488.6|577
1656497700000|2022-06-29 10:15:00|201647|201497|201664.2|201514.2|201687|201537|201628|201478|611
1656498000000|2022-06-29 10:20:00|201664.3|201514.3|201690|201540|201692.8|201542.8|201625.9|201475.9|652
1656498300000|2022-06-29 10:25:00|201689.9|201539.9|201633.7|201483.7|201726.5|201576.5|201611.4|201461.4|662
1656498600000|2022-06-29 10:30:00|201634|201484|201624|201474|201659.2|201509.2|201610.1|201460.1|689
1656498900000|2022-06-29 10:35:00|201624.6|201474.6|201610.4|201460.4|201634.8|201484.8|201600.4|201450.4|594
1656499200000|2022-06-29 10:40:00|201612|201462|201819.2|201669.2|201849|201699|201603.3|201453.3|685
1656499500000|2022-06-29 10:45:00|201820.6|201670.6|201740.6|201590.6|201823.6|201673.6|201730.7|201580.7|623
1656499800000|2022-06-29 10:50:00|201740.7|201590.7|201854.8|201704.8|201859|201709|201730.7|201580.7|512
1656500100000|2022-06-29 10:55:00|201850.1|201700.1|201850.3|201700.3|201903.6|201753.6|201845.4|201695.4|607
1656500400000|2022-06-29 11:00:00|201841.4|201691.4|201700.1|201550.1|201855.7|201705.7|201691.7|201541.7|734
1656500700000|2022-06-29 11:05:00|201698|201548|201644.4|201494.4|201730|201580|201641.8|201491.8|661
1656501000000|2022-06-29 11:10:00|201645.9|201495.9|201708.6|201558.6|201735|201585|201640.4|201490.4|544
1656501300000|2022-06-29 11:15:00|201708.4|201558.4|201608.4|201458.4|201735.4|201585.4|201608.4|201458.4|633
1656501600000|2022-06-29 11:20:00|201608.9|201458.9|201611.2|201461.2|201654.9|201504.9|201603.9|201453.9|591
1656501900000|2022-06-29 11:25:00|201611.6|201461.6|201492.7|201342.7|201615|201465|201477.5|201327.5|695
1656502200000|2022-06-29 11:30:00|201490.5|201340.5|201451.3|201301.3|201494.7|201364.7|201394.2|201285.4|654
1656502500000|2022-06-29 11:35:00|201451.6|201301.6|201486.7|201336.7|201526|201384|201414.3|201296|660
1656502800000|2022-06-29 11:40:00|201481.6|201331.6|201509.4|201359.4|201514|201413.7|201415.3|201303.6|563
1656503100000|2022-06-29 11:45:00|201509.9|201359.9|201430.6|201280.6|201535.4|201430.6|201386.3|201278.4|821
1656503400000|2022-06-29 11:50:00|201428.3|201278.3|201396.7|201246.7|201539.8|201426.3|201343.5|201241.4|791
1656503700000|2022-06-29 11:55:00|201394.8|201244.8|201148.1|200998.1|201403.8|201275.6|201110|200996|810
1656504000000|2022-06-29 12:00:00|201149.5|200999.5|201040.8|200890.8|201152.4|201010.1|200931.1|200781.1|877
1656504300000|2022-06-29 12:05:00|201033.5|200883.5|201093|201043|201152.8|201050.5|200917.7|200767.7|904
1656504600000|2022-06-29 12:10:00|201093.1|201043.1|201066|200916|201156.2|201056.8|201021.1|200904.4|720
1656504900000|2022-06-29 12:15:00|201056.4|200906.4|200924.4|200874.4|201056.4|200907.7|200878.5|200784.7|792
1656505200000|2022-06-29 12:20:00|200928.8|200878.8|201221.7|201071.7|201244.2|201139.7|200877.9|200780.2|849
1656505500000|2022-06-29 12:25:00|201218.2|201068.2|201289.8|201139.8|201335.9|201198.5|201125.5|201011|763
1656505800000|2022-06-29 12:30:00|201287.5|201137.5|201332.5|201182.5|201367.6|201217.6|201169.1|201019.1|1021
1656506100000|2022-06-29 12:35:00|201329.2|201179.2|201456.2|201306.2|201472.4|201350.7|201284.2|201179.2|906
1656506400000|2022-06-29 12:40:00|201463.2|201313.2|201395.3|201245.3|201508.3|201365|201283.2|201174.5|907
1656506700000|2022-06-29 12:45:00|201402.3|201252.3|201317.2|201167.2|201435.2|201285.2|201234.6|201115.8|750
1656507000000|2022-06-29 12:50:00|201317.1|201167.1|201120.6|200970.6|201318.2|201171.3|201003.8|200876.5|826
1656507300000|2022-06-29 12:55:00|201121.7|200971.7|201108.2|200958.2|201193.4|201057|201048.2|200945.8|766
1656507600000|2022-06-29 13:00:00|201105.5|200955.5|200962.1|200812.1|201111.2|200970.2|200911.6|200804.2|825
1656507900000|2022-06-29 13:05:00|200962.6|200812.6|200846.6|200696.6|200962.6|200844.4|200753.9|200645.4|972
1656508200000|2022-06-29 13:10:00|200847.9|200697.9|201120.2|200970.2|201120.4|201012.7|200766.1|200666.3|945
1656508500000|2022-06-29 13:15:00|201119.9|200969.9|200883.3|200833.3|201274.7|201146.6|200870.3|200742.4|955
1656508800000|2022-06-29 13:20:00|200883.2|200833.2|200997.5|200847.5|201110.9|201005.2|200815.7|200712.6|912
1656509100000|2022-06-29 13:25:00|201011.1|200861.1|201208|201058|201208.7|201058.7|200936.6|200834.3|913
1656509400000|2022-06-29 13:30:00|201209.7|201059.7|201285.4|201135.4|201346.9|201233|201143.6|200993.6|1081
1656509700000|2022-06-29 13:35:00|201281|201131|201359.3|201209.3|201550.4|201402.9|201261.5|201131|1051
1656510000000|2022-06-29 13:40:00|201357.5|201207.5|201446.2|201296.2|201525.9|201428.7|201313.5|201195.6|1042
1656510300000|2022-06-29 13:45:00|201448.4|201298.4|201446.8|201296.8|201601.3|201490.7|201390.8|201270.5|1083
1656510600000|2022-06-29 13:50:00|201447|201297|201277.7|201127.7|201492.7|201373|201133.7|201025.9|1073
1656510900000|2022-06-29 13:55:00|201279.3|201129.3|201468|201318|201532|201413.3|201276.7|201129.3|1037
1656511200000|2022-06-29 14:00:00|201468.1|201318.1|201296.2|201146.2|201549|201439|201244.5|201126.3|1024
1656511500000|2022-06-29 14:05:00|201327.4|201177.4|201458.5|201308.5|201497.4|201374.7|201278.3|201173.8|1023
1656511800000|2022-06-29 14:10:00|201457.7|201307.7|201200.6|201050.6|201457.9|201349.6|201069.7|200967.6|1082
1656512100000|2022-06-29 14:15:00|201200|201050|201447.3|201297.3|201506|201400.4|201122.1|201016.3|1010
1656512400000|2022-06-29 14:20:00|201451.4|201301.4|201189.2|201039.2|201472.4|201371.8|201178|201036.3|934
1656512700000|2022-06-29 14:25:00|201189.4|201039.4|201285.3|201135.3|201305.5|201198.4|200984.5|200871.9|1023
1656513000000|2022-06-29 14:30:00|201284.4|201134.4|201472.8|201322.8|201490.7|201382.1|201241|201128.8|1039
1656513300000|2022-06-29 14:35:00|201475|201325|201394.5|201244.5|201558.5|201446.2|201385.4|201235.4|1030
1656513600000|2022-06-29 14:40:00|201394.6|201244.6|201476.1|201326.1|201486.6|201384.9|201304.4|201195.6|1040
1656513900000|2022-06-29 14:45:00|201475|201325|201464.2|201314.2|201567.5|201463|201386|201285.5|992
1656514200000|2022-06-29 14:50:00|201464.1|201314.1|201546.1|201396.1|201626.1|201476.1|201270|201181.9|1066
1656514500000|2022-06-29 14:55:00|201547.4|201397.4|201593.3|201543.3|201640.7|201543.3|201496.3|201389.3|1054
1656514800000|2022-06-29 15:00:00|201638.5|201488.5|201702.8|201552.8|201752.1|201651.8|201533.4|201414.5|1004
1656515100000|2022-06-29 15:05:00|201703.5|201553.5|201621.9|201471.9|201703.5|201596.3|201467.6|201368.7|967
1656515400000|2022-06-29 15:10:00|201619.6|201469.6|201765.2|201715.2|201865|201768.6|201564.7|201463.9|956
1656515700000|2022-06-29 15:15:00|201766.8|201716.8|201745.4|201695.4|201837.7|201760.4|201689.3|201593.2|923
1656516000000|2022-06-29 15:20:00|201766.5|201716.5|201881.4|201831.4|201995.1|201913.9|201725.7|201622|888
1656516300000|2022-06-29 15:25:00|201934.6|201784.6|201893.3|201743.3|201956|201860.8|201762.2|201649.8|956
1656516600000|2022-06-29 15:30:00|201892.3|201742.3|201877.6|201727.6|201957.8|201859.1|201812.9|201698.8|925
1656516900000|2022-06-29 15:35:00|201878.3|201728.3|201953.8|201803.8|201959|201849.8|201779|201667.9|849
1656517200000|2022-06-29 15:40:00|201956.2|201806.2|202164.9|202014.9|202165.5|202061.4|201888.8|201788.4|947
1656517500000|2022-06-29 15:45:00|202157.1|202007.1|201890|201840|202157.1|202042.3|201855.5|201755.3|875
1656517800000|2022-06-29 15:50:00|201936.6|201786.6|201887.8|201737.8|202008.4|201904.7|201777.8|201672.9|925
1656518100000|2022-06-29 15:55:00|201885.8|201735.8|201722.9|201672.9|201905.4|201803.6|201700.9|201603.6|913
1656518400000|2022-06-29 16:00:00|201722.8|201672.8|201815|201665|201830.6|201728.7|201690.4|201579.6|819
1656518700000|2022-06-29 16:05:00|201816.3|201666.3|201904.5|201754.5|201913.7|201779.6|201665.5|201567|808
1656519000000|2022-06-29 16:10:00|201914.6|201764.6|201748.5|201598.5|201914.6|201770|201609.1|201505.3|814
1656519300000|2022-06-29 16:15:00|201700.7|201650.7|201698.5|201648.5|201774.1|201676.5|201627.6|201524.9|806
1656519600000|2022-06-29 16:20:00|201694.7|201644.7|201760.4|201610.4|201769.4|201668.1|201634.6|201540.8|779
1656519900000|2022-06-29 16:25:00|201759.9|201609.9|201792.2|201642.2|201814.4|201721.3|201670.1|201580|795
1656520200000|2022-06-29 16:30:00|201792.1|201642.1|201653.4|201503.4|201799.6|201698.9|201597.9|201502.9|753
1656520500000|2022-06-29 16:35:00|201603|201553|201590.3|201440.3|201680.7|201577.8|201474.7|201366.6|856
1656520800000|2022-06-29 16:40:00|201591.2|201441.2|201600.5|201450.5|201684.2|201584.1|201520.7|201428.4|794
1656521100000|2022-06-29 16:45:00|201600.7|201450.7|201652.4|201502.4|201728.6|201622.3|201472|201361.3|740
1656521400000|2022-06-29 16:50:00|201652.9|201502.9|201676.6|201626.6|201734.1|201635|201561.1|201449.4|742
1656521700000|2022-06-29 16:55:00|201676.4|201626.4|201735.6|201585.6|201791.1|201680.6|201608.9|201480.2|837
1656522000000|2022-06-29 17:00:00|201775.5|201625.5|201777.4|201627.4|201823.8|201707.2|201684.7|201576.4|804
1656522300000|2022-06-29 17:05:00|201777.2|201627.2|201789.8|201639.8|201802.3|201700.7|201681.5|201567.7|734
1656522600000|2022-06-29 17:10:00|201789.7|201639.7|201909.1|201759.1|201936.7|201834.4|201715.8|201616.6|785
1656522900000|2022-06-29 17:15:00|201908.9|201758.9|201853.8|201703.8|201942.4|201840.5|201762.3|201664.8|783
1656523200000|2022-06-29 17:20:00|201848.7|201698.7|201932.2|201882.2|201984.5|201885.3|201810.5|201698.7|739
1656523500000|2022-06-29 17:25:00|201931.8|201881.8|201961.5|201811.5|202044.8|201941.1|201927.1|201808.2|706
1656523800000|2022-06-29 17:30:00|201962.5|201812.5|201783.9|201733.9|202009.7|201909.1|201782.4|201682.8|854
1656524100000|2022-06-29 17:35:00|201783.6|201733.6|201852.6|201702.6|201869.4|201766.3|201730.3|201627.6|714
1656524400000|2022-06-29 17:40:00|201853.5|201703.5|201761.2|201711.2|201862.2|201751.5|201724|201625.9|695
1656524700000|2022-06-29 17:45:00|201755.5|201705.5|201807.3|201757.3|201869.5|201770.3|201735.8|201647.2|580
1656525000000|2022-06-29 17:50:00|201803.9|201753.9|201795.8|201745.8|201860.5|201777.7|201732|201637.3|659
1656525300000|2022-06-29 17:55:00|201792|201742|201584.4|201534.4|201819.3|201742.6|201581.8|201480.2|703
1656525600000|2022-06-29 18:00:00|201584.3|201534.3|201479.6|201329.6|201682|201581.5|201412.1|201306|739
1656525900000|2022-06-29 18:05:00|201479.1|201329.1|201695|201545|201742.3|201640.7|201430.1|201321.4|680
1656526200000|2022-06-29 18:10:00|201695.2|201545.2|201497.4|201447.4|201734.7|201632.7|201494.7|201386.8|728
1656526500000|2022-06-29 18:15:00|201501.5|201451.5|201461|201411|201573.7|201466.6|201405.7|201307.8|699
1656526800000|2022-06-29 18:20:00|201460.4|201410.4|201372.5|201322.5|201530.1|201441.1|201354.2|201253|751
1656527100000|2022-06-29 18:25:00|201373.3|201323.3|201214.9|201064.9|201499.2|201393|201178.5|201064.9|701
1656527400000|2022-06-29 18:30:00|201165.4|201115.4|201117.9|200967.9|201273.6|201129.6|201108.7|200958.7|756
1656527700000|2022-06-29 18:35:00|201118.3|200968.3|201209.4|201059.4|201268.6|201118.6|201067.1|200965.8|645
1656528000000|2022-06-29 18:40:00|201209.1|201059.1|201204.9|201054.9|201268.8|201131.4|201116.9|200966.9|761
1656528300000|2022-06-29 18:45:00|201201.6|201051.6|201198.1|201048.1|201207.8|201099.6|201128|200985.2|652
1656528600000|2022-06-29 18:50:00|201198|201048|201062|200912|201207.9|201101.2|201051|200901|673
1656528900000|2022-06-29 18:55:00|201058.8|200908.8|201171.3|201021.3|201185|201035|201058.8|200908.8|946
1656529200000|2022-06-29 19:00:00|201171.8|201021.8|201318.3|201168.3|201371.5|201221.5|201171.8|201021.8|887
1656529500000|2022-06-29 19:05:00|201316.8|201166.8|201290.9|201140.9|201338.4|201188.4|201271.6|201121.6|804
1656529800000|2022-06-29 19:10:00|201301.1|201151.1|201250.2|201100.2|201366.4|201242.4|201206.2|201087.3|714
1656530100000|2022-06-29 19:15:00|201248.8|201098.8|201279.9|201129.9|201306.3|201156.3|201199.9|201078.7|653
1656530400000|2022-06-29 19:20:00|201279.7|201129.7|201223.4|201073.4|201312.7|201162.7|201217.1|201067.1|668
1656530700000|2022-06-29 19:25:00|201220.5|201070.5|201223.4|201073.4|201270.8|201120.8|201215.1|201065.1|606
1656531000000|2022-06-29 19:30:00|201225.3|201075.3|201356.3|201206.3|201363.3|201213.3|201211.6|201061.6|613
1656531300000|2022-06-29 19:35:00|201358.5|201208.5|201354.7|201204.7|201398.4|201248.4|201347.7|201197.7|457
1656531600000|2022-06-29 19:40:00|201354.1|201204.1|201398.2|201248.2|201438|201288|201352.8|201202.8|623
1656531900000|2022-06-29 19:45:00|201399.1|201249.1|201376.7|201226.7|201448.5|201298.5|201339.7|201189.7|559
1656532200000|2022-06-29 19:50:00|201375|201225|201385.7|201235.7|201433.1|201283.1|201287.1|201123|526
1656532500000|2022-06-29 19:55:00|201386.4|201236.4|201388.3|201238.3|201391.8|201281.3|201268|201164.5|742
1656532800000|2022-06-29 20:00:00|201388.6|201238.6|201340.1|201190.1|201389.4|201239.4|201327.6|201177.6|555
1656533100000|2022-06-29 20:05:00|201341.3|201191.3|201390.2|201240.2|201403|201253|201338.9|201188.9|362
1656533400000|2022-06-29 20:10:00|201391.5|201241.5|201365.6|201215.6|201424.2|201274.2|201356.8|201206.8|560
1656533700000|2022-06-29 20:15:00|201368.2|201218.2|201344|201194|201372.3|201244.3|201291.1|201182.2|545
1656534000000|2022-06-29 20:20:00|201343.9|201193.9|201343.1|201193.1|201355.2|201205.2|201333.7|201183.7|350
1656534300000|2022-06-29 20:25:00|201342.5|201192.5|201311.6|201161.6|201356.5|201206.5|201309.1|201159.1|361
1656534600000|2022-06-29 20:30:00|201312.1|201162.1|201298.5|201148.5|201327.3|201177.3|201275.2|201125.2|493
1656534900000|2022-06-29 20:35:00|201298.3|201148.3|201295.1|201145.1|201323.7|201205.4|201246.4|201130.3|381
1656535200000|2022-06-29 20:40:00|201295.8|201145.8|201310.3|201160.3|201317.1|201185.4|201235.4|201129.5|342
1656535500000|2022-06-29 20:45:00|201311|201161|201330.2|201180.2|201335|201185|201284.2|201134.2|298
1656535800000|2022-06-29 20:50:00|201332.3|201182.3|201353.4|201203.4|201353.4|201203.4|201324.9|201174.9|232
1656536100000|2022-06-29 20:55:00|201353.9|201203.9|201373.2|201223.2|201446.5|201235.8|201339|201124.2|371
1656536400000|2022-06-29 21:00:00|201364.4|201214.4|201417.3|201107.3|201448.5|201219.8|201179.3|201029.3|69
1656536700000|2022-06-29 21:05:00|201417.4|201107.4|201415.7|201105.7|201441.7|201182.8|201326.4|201092.5|92
1656537000000|2022-06-29 21:10:00|201410.4|201100.4|201410.4|201100.4|201438.3|201128.3|201398.9|201088.9|126
1656537300000|2022-06-29 21:15:00|201410.2|201100.2|201412.8|201102.8|201434.1|201196.7|201323.4|201095.4|259
1656537600000|2022-06-29 21:20:00|201424.3|201114.3|201427|201117|201444.6|201201.3|201331.2|201094.5|203
1656537900000|2022-06-29 21:25:00|201426.7|201116.7|201433|201123|201453.3|201203.6|201339.2|201101|179
1656538200000|2022-06-29 21:30:00|201436.6|201126.6|201426.5|201116.5|201449.5|201223.8|201360.4|201106.2|221
1656538500000|2022-06-29 21:35:00|201434.1|201124.1|201424.3|201114.3|201446.3|201215.3|201341.1|201104.9|240
1656538800000|2022-06-29 21:40:00|201433.1|201123.1|201427.3|201117.3|201444.6|201202.2|201340.8|201106.9|284
1656539100000|2022-06-29 21:45:00|201427.5|201117.5|201419.5|201109.5|201438.3|201193.9|201339|201085.9|181
1656539400000|2022-06-29 21:50:00|201420.2|201110.2|201426|201116|201442.4|201139.7|201397.7|201102.4|163
1656539700000|2022-06-29 21:55:00|201426.5|201116.5|201423.7|201113.7|201449.7|201191.1|201339.5|201064.1|154
1656540000000|2022-06-29 22:00:00|201421.6|201111.6|201470.3|201320.3|201604.9|201373.9|201421.6|201111.6|510
1656540300000|2022-06-29 22:05:00|201493.4|201343.4|201474.1|201324.1|201560.5|201345.3|201461.4|201244.2|285
1656540600000|2022-06-29 22:10:00|201471.8|201321.8|201509.4|201359.4|201600.4|201389.3|201458.4|201282|363
1656540900000|2022-06-29 22:15:00|201509.1|201359.1|201502.9|201352.9|201594|201379.4|201501.2|201264.9|323
1656541200000|2022-06-29 22:20:00|201574.5|201264.5|201476.3|201326.3|201574.5|201363.3|201470.9|201263|313
1656541500000|2022-06-29 22:25:00|201476.4|201326.4|201491.1|201341.1|201551.4|201351.2|201467.7|201271.8|245
1656541800000|2022-06-29 22:30:00|201492.4|201342.4|201491.3|201341.3|201497.2|201347.2|201485.4|201335.4|163
1656542100000|2022-06-29 22:35:00|201491.2|201341.2|201496.6|201346.6|201544.5|201349.5|201485.1|201290.2|199
1656542400000|2022-06-29 22:40:00|201495.4|201345.4|201495.2|201345.2|201570|201348.4|201489.5|201260|192
1656542700000|2022-06-29 22:45:00|201494.9|201344.9|201495.4|201345.4|201570|201350|201487.5|201260|161
1656543000000|2022-06-29 22:50:00|201495.8|201345.8|201454.4|201304.4|201563|201367.6|201443.5|201201.4|270
1656543300000|2022-06-29 22:55:00|201453.8|201303.8|201449.8|201299.8|201515.8|201310.3|201441.3|201185.2|235
1656543600000|2022-06-29 23:00:00|201450.5|201300.5|201526.2|201376.2|201545|201382.9|201435|201187.2|372
1656543900000|2022-06-29 23:05:00|201527|201377|201459.4|201309.4|201585.4|201392.9|201453.2|201303.2|327
1656544200000|2022-06-29 23:10:00|201458.7|201308.7|201471.8|201321.8|201539.3|201334.9|201446|201219.3|423
1656544500000|2022-06-29 23:15:00|201465.5|201315.5|201468.6|201318.6|201493.5|201343.5|201454.5|201304.5|342
1656544800000|2022-06-29 23:20:00|201468.8|201318.8|201512.9|201362.9|201527.2|201377.2|201462.2|201312.2|411
1656545100000|2022-06-29 23:25:00|201513.2|201363.2|201535.3|201385.3|201543.3|201393.3|201491.4|201341.4|359
1656545400000|2022-06-29 23:30:00|201535.6|201385.6|201512.5|201362.5|201555.9|201405.9|201497.4|201347.4|347
1656545700000|2022-06-29 23:35:00|201512.6|201362.6|201476.2|201326.2|201523.5|201373.5|201460.4|201310.4|347
1656546000000|2022-06-29 23:40:00|201476.1|201326.1|201470.6|201320.6|201499.5|201349.5|201442.8|201292.8|380
1656546300000|2022-06-29 23:45:00|201472.3|201322.3|201441.2|201291.2|201481|201331|201439.9|201289.9|357
1656546600000|2022-06-29 23:50:00|201442.9|201292.9|201444|201294|201476.4|201326.4|201423|201273|341
1656546900000|2022-06-29 23:55:00|201450|201300|201444.3|201294.3|201469.9|201319.9|201420.7|201270.7|383
1656547200000|2022-06-30 00:00:00|201444|201294|201498.2|201348.2|201571.9|201421.9|201431.7|201281.7|596
1656547500000|2022-06-30 00:05:00|201496.4|201346.4|201511.8|201361.8|201513.4|201363.4|201435.9|201285.9|495
1656547800000|2022-06-30 00:10:00|201506.1|201356.1|201528|201378|201545.8|201395.8|201499.2|201349.2|508
1656548100000|2022-06-30 00:15:00|201529.4|201379.4|201536.6|201386.6|201574.7|201424.7|201511.7|201361.7|589
1656548400000|2022-06-30 00:20:00|201538.2|201388.2|201522.4|201372.4|201562.4|201412.4|201515.6|201365.6|589
1656548700000|2022-06-30 00:25:00|201524.5|201374.5|201527.3|201377.3|201558.9|201408.9|201496.8|201346.8|474
1656549000000|2022-06-30 00:30:00|201522.5|201372.5|201519.5|201369.5|201560|201410|201498.9|201348.9|511
1656549300000|2022-06-30 00:35:00|201518.6|201368.6|201568|201418|201578.1|201428.1|201477.3|201327.3|571
1656549600000|2022-06-30 00:40:00|201567.1|201417.1|201552.1|201402.1|201573.6|201423.6|201518.5|201368.5|699
1656549900000|2022-06-30 00:45:00|201552|201402|201560.3|201410.3|201568.4|201418.4|201508.9|201358.9|662
1656550200000|2022-06-30 00:50:00|201559.9|201409.9|201726.7|201576.7|201740.5|201590.5|201535.2|201385.2|599
1656550500000|2022-06-30 00:55:00|201729.9|201579.9|201709.4|201559.4|201743.5|201593.5|201637.3|201487.3|466
1656550800000|2022-06-30 01:00:00|201717.3|201567.3|201750.7|201600.7|201786.1|201636.1|201712.8|201562.8|618
1656551100000|2022-06-30 01:05:00|201752.6|201602.6|201861.2|201711.2|201872.6|201722.6|201736.4|201586.4|582
1656551400000|2022-06-30 01:10:00|201843.5|201693.5|201879.5|201729.5|201896.6|201746.6|201837.5|201687.5|546
1656551700000|2022-06-30 01:15:00|201880.8|201730.8|201894.5|201744.5|201911.8|201761.8|201872.3|201722.3|499
1656552000000|2022-06-30 01:20:00|201895.8|201745.8|201820.1|201670.1|201895.8|201745.8|201796.4|201646.4|550
1656552300000|2022-06-30 01:25:00|201821.8|201671.8|201766.8|201616.8|201831.9|201681.9|201765|201615|513
1656552600000|2022-06-30 01:30:00|201759.7|201609.7|201799.8|201649.8|201816.2|201666.2|201742.7|201592.7|761
1656552900000|2022-06-30 01:35:00|201799.9|201649.9|201718.9|201568.9|201824.9|201674.9|201700.7|201550.7|696
1656553200000|2022-06-30 01:40:00|201718.1|201568.1|201711.3|201561.3|201764.8|201614.8|201701|201551|543
1656553500000|2022-06-30 01:45:00|201702.3|201552.3|201684.3|201534.3|201734.2|201584.2|201684.3|201534.3|574
1656553800000|2022-06-30 01:50:00|201690.1|201540.1|201665.3|201515.3|201712.5|201562.5|201637.1|201487.1|549
1656554100000|2022-06-30 01:55:00|201665.7|201515.7|201797.6|201647.6|201815.9|201665.9|201665.7|201515.7|529
1656554400000|2022-06-30 02:00:00|201795.6|201645.6|201761.8|201611.8|201795.6|201645.6|201729.1|201579.1|531
1656554700000|2022-06-30 02:05:00|201759.5|201609.5|201756.5|201606.5|201835.1|201685.1|201743.6|201593.6|517
1656555000000|2022-06-30 02:10:00|201758|201608|201688.1|201538.1|201767.4|201617.4|201684.7|201534.7|523
1656555300000|2022-06-30 02:15:00|201687.5|201537.5|201651.1|201501.1|201710|201560|201643.4|201493.4|503
1656555600000|2022-06-30 02:20:00|201651.4|201501.4|201616.9|201466.9|201667.1|201517.1|201612.2|201462.2|496
1656555900000|2022-06-30 02:25:00|201613.9|201463.9|201494.3|201344.3|201632.4|201482.4|201484.5|201334.5|637
1656556200000|2022-06-30 02:30:00|201493.1|201343.1|201698.9|201548.9|201703|201553|201483.8|201333.8|554
1656556500000|2022-06-30 02:35:00|201699.1|201549.1|201664.5|201514.5|201699.6|201549.6|201606.4|201456.4|565
1656556800000|2022-06-30 02:40:00|201663.3|201513.3|201615.1|201465.1|201722.2|201572.2|201604.9|201454.9|542
1656557100000|2022-06-30 02:45:00|201612.2|201462.2|201613.3|201463.3|201648.2|201498.2|201564.4|201414.4|420
1656557400000|2022-06-30 02:50:00|201618.4|201468.4|201612.8|201462.8|201620.3|201470.3|201571.6|201421.6|724
1656557700000|2022-06-30 02:55:00|201609.4|201459.4|201541.9|201391.9|201609.4|201459.4|201539.2|201389.2|522
1656558000000|2022-06-30 03:00:00|201540.4|201390.4|201593.3|201443.3|201600.3|201450.3|201519.8|201369.8|380
1656558300000|2022-06-30 03:05:00|201595.2|201445.2|201588|201438|201623|201473|201580.6|201430.6|801
1656558600000|2022-06-30 03:10:00|201589.1|201439.1|201573.3|201423.3|201594.5|201444.5|201559.3|201409.3|478
1656558900000|2022-06-30 03:15:00|201573.5|201423.5|201520.1|201370.1|201581.6|201431.6|201511.3|201361.3|460
1656559200000|2022-06-30 03:20:00|201521.1|201371.1|201525.8|201375.8|201527.4|201377.4|201501.4|201351.4|310
1656559500000|2022-06-30 03:25:00|201515.4|201365.4|201509|201359|201538.5|201388.5|201475.9|201325.9|427
1656559800000|2022-06-30 03:30:00|201508.6|201358.6|201559.9|201409.9|201570.7|201420.7|201508.6|201358.6|416
1656560100000|2022-06-30 03:35:00|201560.4|201410.4|201561.6|201411.6|201576.1|201426.1|201550.1|201400.1|350
1656560400000|2022-06-30 03:40:00|201562.2|201412.2|201595.2|201445.2|201616.1|201466.1|201556.2|201406.2|410
1656560700000|2022-06-30 03:45:00|201595.3|201445.3|201629.7|201479.7|201634.4|201484.4|201589.4|201439.4|367
1656561000000|2022-06-30 03:50:00|201632|201482|201629.4|201479.4|201637.8|201487.8|201626|201476|215
1656561300000|2022-06-30 03:55:00|201630.1|201480.1|201629.5|201479.5|201636.3|201486.3|201599.8|201449.8|302
1656561600000|2022-06-30 04:00:00|201629.6|201479.6|201620.2|201470.2|201635.3|201485.3|201615.7|201465.7|294
1656561900000|2022-06-30 04:05:00|201619.2|201469.2|201622.9|201472.9|201630.6|201480.6|201611.8|201461.8|239
1656562200000|2022-06-30 04:10:00|201624.4|201474.4|201627.3|201477.3|201635.7|201485.7|201617.8|201467.8|269
1656562500000|2022-06-30 04:15:00|201627.6|201477.6|201626.6|201476.6|201634.1|201484.1|201620.5|201470.5|252
1656562800000|2022-06-30 04:20:00|201625.7|201475.7|201586.5|201436.5|201631.9|201481.9|201586.1|201436.1|271
1656563100000|2022-06-30 04:25:00|201586.6|201436.6|201590.2|201440.2|201600.8|201450.8|201583.6|201433.6|194
1656563400000|2022-06-30 04:30:00|201591.7|201441.7|201624.5|201474.5|201630.9|201480.9|201579.8|201429.8|283
1656563700000|2022-06-30 04:35:00|201624.4|201474.4|201627.7|201477.7|201633.2|201483.2|201623.5|201473.5|202
1656564000000|2022-06-30 04:40:00|201631.2|201481.2|201619.1|201469.1|201636|201486|201615.3|201465.3|230
1656564300000|2022-06-30 04:45:00|201623.1|201473.1|201622.9|201472.9|201634.3|201484.3|201606|201456|249
1656564600000|2022-06-30 04:50:00|201624|201474|201592.7|201442.7|201625.7|201475.7|201583.5|201433.5|261
1656564900000|2022-06-30 04:55:00|201595.8|201445.8|201604.5|201454.5|201623.6|201473.6|201578.4|201428.4|265
1656565200000|2022-06-30 05:00:00|201602.9|201452.9|201587.6|201437.6|201604.3|201454.3|201579.4|201429.4|414
1656565500000|2022-06-30 05:05:00|201587.5|201437.5|201581|201431|201595.1|201445.1|201571.4|201421.4|311
1656565800000|2022-06-30 05:10:00|201581.6|201431.6|201581.1|201431.1|201592.4|201442.4|201574.2|201424.2|279
1656566100000|2022-06-30 05:15:00|201580.4|201430.4|201622|201472|201629.5|201479.5|201571.8|201421.8|414
1656566400000|2022-06-30 05:20:00|201621.9|201471.9|201629.4|201479.4|201634.6|201484.6|201619.3|201469.3|354
1656566700000|2022-06-30 05:25:00|201628|201478|201698.8|201548.8|201833.8|201683.8|201628|201478|639
1656567000000|2022-06-30 05:30:00|201699.5|201549.5|201737.6|201587.6|201757.3|201607.3|201669.7|201519.7|574
1656567300000|2022-06-30 05:35:00|201736|201586|201709.4|201559.4|201768.4|201618.4|201696|201546|541
1656567600000|2022-06-30 05:40:00|201705.5|201555.5|201709.4|201559.4|201746.7|201596.7|201673.1|201523.1|484
1656567900000|2022-06-30 05:45:00|201701.5|201551.5|201669.7|201519.7|201738.6|201588.6|201658.1|201508.1|471
1656568200000|2022-06-30 05:50:00|201670.1|201520.1|201539.7|201389.7|201679.8|201529.8|201491.9|201341.9|427
1656568500000|2022-06-30 05:55:00|201540.7|201390.7|201530.1|201380.1|201560.7|201410.7|201506.6|201356.6|523
1656568800000|2022-06-30 06:00:00|201540.6|201390.6|201591.1|201441.1|201617.1|201467.1|201527.3|201377.3|696
1656569100000|2022-06-30 06:05:00|201609|201459|201597.9|201447.9|201635.7|201485.7|201525.4|201375.4|724
1656569400000|2022-06-30 06:10:00|201598.1|201448.1|201448.6|201298.6|201627.9|201477.9|201438.1|201288.1|681
1656569700000|2022-06-30 06:15:00|201447.6|201297.6|201501.2|201351.2|201534|201384|201447|201297|547
1656570000000|2022-06-30 06:20:00|201500.3|201350.3|201449.4|201299.4|201533.3|201383.3|201370.8|201220.8|680
1656570300000|2022-06-30 06:25:00|201449.7|201299.7|201531|201381|201549.6|201399.6|201449.4|201299.4|574
1656570600000|2022-06-30 06:30:00|201530.5|201380.5|201791.8|201641.8|201794.1|201644.1|201530.5|201380.5|747
1656570900000|2022-06-30 06:35:00|201791.5|201641.5|201809.3|201659.3|201922.3|201772.3|201781.5|201631.5|759
1656571200000|2022-06-30 06:40:00|201808.6|201658.6|201940.8|201790.8|202073.3|201923.3|201796.2|201646.2|719
1656571500000|2022-06-30 06:45:00|201940.9|201790.9|201877.6|201727.6|201963|201835|201827.7|201677.7|823
1656571800000|2022-06-30 06:50:00|201876.2|201726.2|202019.2|201869.2|202039|201889|201834.3|201684.3|738
1656572100000|2022-06-30 06:55:00|202019.7|201869.7|201791.5|201641.5|202038.6|201888.6|201751|201601|782
1656572400000|2022-06-30 07:00:00|201792|201642|201779.5|201629.5|201799.8|201649.8|201653.8|201503.8|922
1656572700000|2022-06-30 07:05:00|201780.9|201630.9|201919.4|201769.4|201945.3|201795.3|201778.9|201628.9|863
1656573000000|2022-06-30 07:10:00|201919.5|201769.5|201963.1|201813.1|201982.7|201832.7|201814.6|201664.6|923
1656573300000|2022-06-30 07:15:00|201971.1|201821.1|201991.8|201841.8|202067.4|201917.4|201941.6|201791.6|922
1656573600000|2022-06-30 07:20:00|201991.3|201841.3|202003.1|201853.1|202051.8|201901.8|201915.9|201765.9|855
1656573900000|2022-06-30 07:25:00|202003.3|201853.3|201913.9|201763.9|202116.6|201966.6|201902.9|201752.9|897
1656574200000|2022-06-30 07:30:00|201913.5|201763.5|201588.6|201438.6|201929.8|201779.8|201564.3|201414.3|856
1656574500000|2022-06-30 07:35:00|201587.5|201437.5|201683.7|201533.7|201697|201547|201559.1|201409.1|780
1656574800000|2022-06-30 07:40:00|201680.2|201530.2|201595.3|201445.3|201684.9|201534.9|201544.2|201394.2|805
1656575100000|2022-06-30 07:45:00|201594.8|201444.8|201597.3|201447.3|201691.9|201541.9|201552.1|201402.1|778
1656575400000|2022-06-30 07:50:00|201591.1|201441.1|201605.4|201455.4|201618.7|201468.7|201545.3|201395.3|598
1656575700000|2022-06-30 07:55:00|201606.8|201456.8|201723.2|201573.2|201762.8|201612.8|201602.6|201452.6|810
1656576000000|2022-06-30 08:00:00|201713.4|201563.4|201639.4|201489.4|201737.3|201587.3|201634.1|201484.1|770
1656576300000|2022-06-30 08:05:00|201639.5|201489.5|201625.8|201475.8|201687.3|201537.3|201612.5|201462.5|761
1656576600000|2022-06-30 08:10:00|201625|201475|201667.4|201517.4|201702.1|201552.1|201625|201475|661
1656576900000|2022-06-30 08:15:00|201667.5|201517.5|201782.6|201632.6|201790.5|201640.5|201667.5|201517.5|577
1656577200000|2022-06-30 08:20:00|201782.3|201632.3|201799.5|201649.5|201801.8|201651.8|201732|201582|564
1656577500000|2022-06-30 08:25:00|201798.1|201648.1|201825.4|201675.4|201847|201697|201791.6|201641.6|609
1656577800000|2022-06-30 08:30:00|201823.4|201673.4|201871.4|201721.4|201893|201743|201757.1|201607.1|554
1656578100000|2022-06-30 08:35:00|201871.8|201721.8|201882.9|201732.9|201896.1|201746.1|201741.6|201617.8|847
1656578400000|2022-06-30 08:40:00|201877.7|201727.7|201921|201771|201934.7|201784.7|201876.9|201726.9|759
1656578700000|2022-06-30 08:45:00|201920.8|201770.8|201935.7|201785.7|201944.1|201794.1|201902.6|201752.6|637
1656579000000|2022-06-30 08:50:00|201935.8|201785.8|201979.4|201829.4|202001.8|201851.8|201895.9|201768.8|594
1656579300000|2022-06-30 08:55:00|201979|201829|202055.7|201905.7|202067.7|201917.7|201950.6|201800.6|524
1656579600000|2022-06-30 09:00:00|202056.1|201906.1|202039.2|201889.2|202064.8|201914.8|201976.6|201826.6|677
1656579900000|2022-06-30 09:05:00|202040.2|201890.2|202018.7|201868.7|202053.4|201903.4|201956|201806|702
1656580200000|2022-06-30 09:10:00|202020|201870|202297.6|202147.6|202299.7|202149.7|202013.1|201863.1|679
1656580500000|2022-06-30 09:15:00|202297.5|202147.5|202415.9|202265.9|202427.9|202277.9|202296.9|202146.9|788
1656580800000|2022-06-30 09:20:00|202414.5|202264.5|202394.6|202244.6|202426.9|202276.9|202314|202206.2|657
1656581100000|2022-06-30 09:25:00|202396|202246|202335.7|202185.7|202449.1|202299.1|202305.5|202180.1|639
1656581400000|2022-06-30 09:30:00|202337.1|202187.1|202272.3|202122.3|202351.4|202201.4|202239.6|202089.6|772
1656581700000|2022-06-30 09:35:00|202273.5|202123.5|202184.4|202034.4|202275.7|202125.7|202172.4|202022.4|566
1656582000000|2022-06-30 09:40:00|202182.4|202032.4|202215.9|202065.9|202232.2|202082.2|202182.4|202032.4|489
1656582300000|2022-06-30 09:45:00|202215.8|202065.8|202236|202086|202285.6|202135.6|202174.5|202057|592
1656582600000|2022-06-30 09:50:00|202235.6|202085.6|202144.4|201994.4|202238|202088|202140.4|201990.4|675
1656582900000|2022-06-30 09:55:00|202146.4|201996.4|202111.5|201961.5|202157.5|202007.5|202076.5|201926.5|697
1656583200000|2022-06-30 10:00:00|202111.4|201961.4|202142.6|201992.6|202151.3|202001.3|202007.3|201857.3|651
1656583500000|2022-06-30 10:05:00|202136.3|201986.3|202062.7|201912.7|202154.7|202004.7|202062|201912|690
1656583800000|2022-06-30 10:10:00|202064.8|201914.8|202228.9|202078.9|202232.2|202082.2|202050.8|201900.8|587
1656584100000|2022-06-30 10:15:00|202228.1|202078.1|202232|202082|202247.9|202097.9|202178.2|202028.2|554
1656584400000|2022-06-30 10:20:00|202232.1|202082.1|202257.5|202107.5|202280|202130|202224.9|202074.9|530
1656584700000|2022-06-30 10:25:00|202258.3|202108.3|202414.8|202264.8|202415.8|202265.8|202235.9|202106.5|699
1656585000000|2022-06-30 10:30:00|202414.7|202264.7|202440.9|202290.9|202467.8|202317.8|202395.6|202245.6|623
1656585300000|2022-06-30 10:35:00|202439.7|202289.7|202475.9|202325.9|202488.2|202338.2|202439.5|202289.5|621
1656585600000|2022-06-30 10:40:00|202478.5|202328.5|202385.4|202235.4|202525.9|202375.9|202375.6|202225.6|614
1656585900000|2022-06-30 10:45:00|202385.7|202235.7|202293.6|202143.6|202411.6|202261.6|202240.1|202136.8|494
1656586200000|2022-06-30 10:50:00|202294.1|202144.1|202309.3|202159.3|202359.2|202209.2|202293.8|202143.8|560
1656586500000|2022-06-30 10:55:00|202308.8|202158.8|202349.2|202199.2|202363.3|202213.3|202277.2|202127.2|584
1656586800000|2022-06-30 11:00:00|202346.9|202196.9|202329.8|202179.8|202380.7|202230.7|202311.2|202161.2|736
1656587100000|2022-06-30 11:05:00|202330.2|202180.2|202343.5|202193.5|202352.3|202202.3|202236.3|202086.3|801
1656587400000|2022-06-30 11:10:00|202343.4|202193.4|202304.7|202154.7|202390.8|202240.8|202302|202152|749
1656587700000|2022-06-30 11:15:00|202304.3|202154.3|202378.5|202228.5|202393.7|202243.7|202250.8|202100.8|792
1656588000000|2022-06-30 11:20:00|202379|202229|202480.5|202330.5|202481.3|202331.3|202303.8|202202.7|729
1656588300000|2022-06-30 11:25:00|202479|202329|202524.8|202374.8|202532.2|202382.2|202406.3|202260.3|773
1656588600000|2022-06-30 11:30:00|202528.4|202378.4|202649.4|202499.4|202691.5|202567.6|202500.7|202371.1|867
1656588900000|2022-06-30 11:35:00|202650.6|202500.6|202666.8|202516.8|202736.2|202622.3|202625.2|202475.2|697
1656589200000|2022-06-30 11:40:00|202664.2|202514.2|202563.8|202413.8|202683.8|202533.8|202449.2|202299.2|786
1656589500000|2022-06-30 11:45:00|202562.1|202412.1|202356.7|202206.7|202601.1|202451.1|202344.8|202194.8|691
1656589800000|2022-06-30 11:50:00|202357.8|202207.8|202351.4|202201.4|202469.4|202319.4|202339.2|202189.2|712
1656590100000|2022-06-30 11:55:00|202354.7|202204.7|202187.7|202037.7|202356|202206|202171.2|202021.2|747
1656590400000|2022-06-30 12:00:00|202181.3|202031.3|201970.8|201820.8|202251.3|202101.3|201960.9|201810.9|828
1656590700000|2022-06-30 12:05:00|201970.7|201820.7|201944.1|201794.1|202073.4|201923.4|201933.3|201783.3|811
1656591000000|2022-06-30 12:10:00|201945.2|201795.2|201984.1|201834.1|201996.8|201878.4|201878.2|201774.2|724
1656591300000|2022-06-30 12:15:00|201980.4|201830.4|202102.5|201952.5|202126.1|201976.1|201892.9|201777.4|766
1656591600000|2022-06-30 12:20:00|202069.6|202019.6|202015.3|201865.3|202142.7|202019.6|201931.2|201832.5|845
1656591900000|2022-06-30 12:25:00|202015.6|201865.6|201843.2|201693.2|202029.3|201918.6|201749.3|201597.5|856
1656592200000|2022-06-30 12:30:00|201847.1|201697.1|201602.6|201452.6|201911.4|201700.9|201526|201376|1002
1656592500000|2022-06-30 12:35:00|201603.5|201453.5|201873.8|201723.8|201985.6|201835.6|201595.2|201445.2|875
1656592800000|2022-06-30 12:40:00|201865.7|201715.7|202002.8|201852.8|202004.1|201854.1|201820.5|201670.5|914
1656593100000|2022-06-30 12:45:00|202009.5|201859.5|201888.5|201738.5|202085.2|201935.2|201811.7|201706.4|898
1656593400000|2022-06-30 12:50:00|201889|201739|201745.8|201595.8|201894.7|201788.8|201717.7|201595.8|846
1656593700000|2022-06-30 12:55:00|201698.8|201648.8|201838.5|201688.5|201856.3|201737.4|201611.5|201509.3|829
1656594000000|2022-06-30 13:00:00|201838.1|201688.1|201735.9|201585.9|201920|201800.6|201675.8|201525.8|955
1656594300000|2022-06-30 13:05:00|201736.4|201586.4|201778.1|201628.1|201846.6|201696.6|201686.7|201542.9|879
1656594600000|2022-06-30 13:10:00|201779.5|201629.5|201913.7|201763.7|201915.6|201765.6|201707.9|201606.9|756
1656594900000|2022-06-30 13:15:00|201915.3|201765.3|201894.7|201744.7|201955.8|201819.5|201849.4|201709.5|908
1656595200000|2022-06-30 13:20:00|201894|201744|201817.8|201667.8|201904|201797.9|201753|201606.3|910
1656595500000|2022-06-30 13:25:00|201816.4|201666.4|201894|201744|201947.7|201797.7|201653.2|201552.5|885
1656595800000|2022-06-30 13:30:00|201884.9|201734.9|202198|202048|202399.9|202249.9|201833.7|201683.7|1006
1656596100000|2022-06-30 13:35:00|202204.4|202054.4|202237.1|202087.1|202359.7|202265.2|202193.2|202043.2|973
1656596400000|2022-06-30 13:40:00|202230.3|202080.3|202222.9|202072.9|202363.3|202257.5|202124.6|202021.2|848
1656596700000|2022-06-30 13:45:00|202222.5|202072.5|202143.5|201993.5|202226.7|202123.9|201902.8|201752.8|1025
1656597000000|2022-06-30 13:50:00|202143.7|201993.7|202164.7|202014.7|202229.6|202132.4|202072|201951.2|943
1656597300000|2022-06-30 13:55:00|202163.4|202013.4|202277.6|202127.6|202287.5|202181.7|202094.9|201992.2|800
1656597600000|2022-06-30 14:00:00|202283|202133|202261|202111|202338|202221|202137|202034|990
1656597900000|2022-06-30 14:05:00|202262|202112|201905|201755|202270|202120|201818|201730|628
1656598200000|2022-06-30 14:10:00|201909|201759|201798|201648|201914|201794|201700|201590|905
1656598500000|2022-06-30 14:15:00|201733.5|201583.5|201763.9|201613.9|201852.6|201719.5|201708.1|201565.5|602
1656598800000|2022-06-30 14:20:00|201764.3|201614.3|201613.8|201463.8|201901|201783.9|201544|201447.3|859
1656599100000|2022-06-30 14:25:00|201611.8|201461.8|201682.1|201532.1|201689.8|201591|201505.5|201415.6|908
1656599400000|2022-06-30 14:30:00|201684.2|201534.2|201700.4|201550.4|201781.8|201672.4|201555.4|201458.4|846
1656599700000|2022-06-30 14:35:00|201701.1|201551.1|201689.3|201539.3|201846.8|201731.5|201636.1|201492.6|865
1656600000000|2022-06-30 14:40:00|201688.8|201538.8|201921|201771|202051|201952.4|201688.8|201538.8|987
1656600300000|2022-06-30 14:45:00|201922.5|201772.5|202065.3|201915.3|202113.1|201995.8|201875.8|201752.5|962
1656600600000|2022-06-30 14:50:00|202066.9|201916.9|201725.8|201575.8|202069.2|201961.1|201686.8|201573.8|871
1656600900000|2022-06-30 14:55:00|201665.7|201615.7|201860.3|201710.3|201869|201770.2|201632.6|201523.6|1016
1656601200000|2022-06-30 15:00:00|201860.2|201710.2|201797.1|201647.1|201947.5|201827.8|201724.7|201587.5|1033
1656601500000|2022-06-30 15:05:00|201798.1|201648.1|201746.5|201696.5|201808.7|201701.1|201682.3|201532.3|791
1656601800000|2022-06-30 15:10:00|201747.9|201697.9|201812.5|201662.5|201826.1|201716.5|201720.6|201605.4|741
1656602100000|2022-06-30 15:15:00|201811.9|201661.9|201778.3|201628.3|201814.1|201683.6|201675.1|201548.4|838
1656602400000|2022-06-30 15:20:00|201780|201630|201791.6|201641.6|201840.6|201724.8|201707.8|201593|752
1656602700000|2022-06-30 15:25:00|201792.2|201642.2|201651.1|201501.1|201794.3|201644.3|201567.8|201417.8|801
1656603000000|2022-06-30 15:30:00|201654.8|201504.8|201660.2|201510.2|201667.4|201551.2|201570.8|201425.2|851
1656603300000|2022-06-30 15:35:00|201656.2|201506.2|201430.6|201380.6|201668.6|201543.4|201427.8|201328|771
1656603600000|2022-06-30 15:40:00|201430|201380|201476|201326|201594.5|201496.5|201389.7|201270.5|813
1656603900000|2022-06-30 15:45:00|201477.8|201327.8|201390.6|201340.6|201596.3|201479.4|201388|201249|907
1656604200000|2022-06-30 15:50:00|201391.5|201341.5|201386.1|201236.1|201502.8|201413.1|201359.1|201235.7|856
1656604500000|2022-06-30 15:55:00|201386.2|201236.2|201271.6|201121.6|201430.4|201300.9|201213.9|201104.7|707
1656604800000|2022-06-30 16:00:00|201280.3|201130.3|201545.3|201395.3|201553.8|201438.9|201237.9|201121.4|851
1656605100000|2022-06-30 16:05:00|201537.3|201387.3|201637.5|201487.5|201680.9|201569.3|201502.7|201383.6|736
1656605400000|2022-06-30 16:10:00|201630.4|201480.4|201428.5|201278.5|201659.7|201545.2|201428.5|201278.5|751
1656605700000|2022-06-30 16:15:00|201428.3|201278.3|201239.5|201089.5|201431.4|201298.2|201170.9|201058.1|750
1656606000000|2022-06-30 16:20:00|201240.1|201090.1|201146.9|200996.9|201255.9|201133.1|201110.7|200960.7|770
1656606300000|2022-06-30 16:25:00|201141.8|200991.8|200933.8|200783.8|201165.1|201015.1|200933.5|200783.5|878
1656606600000|2022-06-30 16:30:00|200935.1|200785.1|200836.6|200686.6|200935.1|200809.8|200784.8|200634.8|778
1656606900000|2022-06-30 16:35:00|200837.2|200687.2|200960.4|200810.4|200973.6|200848.6|200752.6|200643.4|776
1656607200000|2022-06-30 16:40:00|200959.5|200809.5|200885.1|200735.1|201003.9|200853.9|200808.1|200658.1|760
1656607500000|2022-06-30 16:45:00|200889.6|200739.6|200752.7|200602.7|200923.3|200773.3|200752.7|200602.7|801
1656607800000|2022-06-30 16:50:00|200755.2|200605.2|200800.7|200650.7|200912.1|200780.7|200746.8|200596.8|768
1656608100000|2022-06-30 16:55:00|200800.8|200650.8|200888|200738|200904|200803.3|200771.9|200621.9|724
1656608400000|2022-06-30 17:00:00|200888.4|200738.4|200899.1|200749.1|200923.4|200796.7|200841|200710.1|687
1656608700000|2022-06-30 17:05:00|200902|200752|200891.8|200741.8|200969.8|200819.8|200823.8|200706|730
1656609000000|2022-06-30 17:10:00|200891.1|200741.1|201019.2|200869.2|201038.8|200896.7|200879|200729|699
1656609300000|2022-06-30 17:15:00|201021.1|200871.1|200859.8|200709.8|201030.1|200894.1|200815|200704.8|687
1656609600000|2022-06-30 17:20:00|200860.8|200710.8|200880.1|200730.1|200930.5|200824.5|200840.3|200706.5|673
1656609900000|2022-06-30 17:25:00|200882.7|200732.7|200865|200715|200891.7|200773.6|200813|200701.4|660
1656610200000|2022-06-30 17:30:00|200859.3|200709.3|200900.1|200750.1|200962.1|200815.7|200839.2|200709.3|691
1656610500000|2022-06-30 17:35:00|200899.8|200749.8|200993.9|200843.9|201031.6|200881.6|200877.7|200727.7|652
1656610800000|2022-06-30 17:40:00|200993.5|200843.5|200929.2|200779.2|200993.5|200866.6|200858.6|200752.7|817
1656611100000|2022-06-30 17:45:00|200929|200779|200745.4|200595.4|200930.8|200798.1|200722.5|200590.6|712
1656611400000|2022-06-30 17:50:00|200747.7|200597.7|200714.6|200564.6|200756.2|200638.1|200650.9|200538.4|661
1656611700000|2022-06-30 17:55:00|200713.5|200563.5|200786.4|200636.4|200799.4|200686.4|200692.4|200563|610
1656612000000|2022-06-30 18:00:00|200785.4|200635.4|200947.9|200797.9|200947.9|200797.9|200757|200623.1|810
1656612300000|2022-06-30 18:05:00|200948.5|200798.5|201039.9|200889.9|201063.4|200966.2|200890.3|200769.3|672
1656612600000|2022-06-30 18:10:00|201040|200890|201046.1|200896.1|201059.3|200966.2|200897.2|200764.2|773
1656612900000|2022-06-30 18:15:00|201048.5|200898.5|200960.3|200810.3|201053.8|200929.9|200828.6|200726.9|752
1656613200000|2022-06-30 18:20:00|200959.5|200809.5|201156.2|201006.2|201158|201032.2|200932.5|200782.5|772
1656613500000|2022-06-30 18:25:00|201157.1|201007.1|201265|201115|201278.9|201128.9|201100.1|201000.4|702
1656613800000|2022-06-30 18:30:00|201263.7|201113.7|201074.5|200924.5|201282.9|201181|200938.4|200840.7|762
1656614100000|2022-06-30 18:35:00|201074.7|200924.7|201007.1|200957.1|201157.4|201057.3|201001.1|200890.1|745
1656614400000|2022-06-30 18:40:00|201063.1|200913.1|201158.3|201008.3|201177.3|201049.3|201010.7|200908.9|751
1656614700000|2022-06-30 18:45:00|201158.2|201008.2|201058.1|201008.1|201172.6|201044.4|201047.5|200940.7|703
1656615000000|2022-06-30 18:50:00|201118.4|200968.4|201248.1|201098.1|201253.3|201111.8|201052.5|200934.7|711
1656615300000|2022-06-30 18:55:00|201256.7|201106.7|201393.2|201243.2|201419.2|201296.8|201256.7|201106.7|963
1656615600000|2022-06-30 19:00:00|201393.1|201243.1|201592.5|201442.5|201594.7|201489.2|201355.2|201243.1|993
1656615900000|2022-06-30 19:05:00|201594.8|201444.8|201649.1|201499.1|201655.5|201505.5|201582|201432|734
1656616200000|2022-06-30 19:10:00|201649.3|201499.3|201642.5|201492.5|201694|201577.9|201606.3|201476.1|715
1656616500000|2022-06-30 19:15:00|201645.6|201495.6|201534.4|201384.4|201692.5|201560.2|201519.5|201381.9|605
1656616800000|2022-06-30 19:20:00|201528.3|201378.3|201392.8|201242.8|201547.1|201397.1|201375.5|201225.5|883
1656617100000|2022-06-30 19:25:00|201388.9|201238.9|201351.6|201201.6|201426.4|201276.4|201344|201194|710
1656617400000|2022-06-30 19:30:00|201352.5|201202.5|201240.4|201090.4|201359.6|201209.6|201182.6|201032.6|679
1656617700000|2022-06-30 19:35:00|201240.3|201090.3|201186|201036|201256.5|201106.5|201150.3|201000.3|688
1656618000000|2022-06-30 19:40:00|201188.4|201038.4|201195.1|201045.1|201233.8|201128.3|201162.6|201012.6|662
1656618300000|2022-06-30 19:45:00|201196.5|201046.5|201160.5|201010.5|201208.5|201058.5|201041.2|200891.2|811
1656618600000|2022-06-30 19:50:00|201162.8|201012.8|201250.3|201100.3|201267.2|201117.2|201092.5|200942.5|540
1656618900000|2022-06-30 19:55:00|201254.5|201104.5|201122.7|200972.7|201254.5|201156.2|201122.7|200972.7|701
1656619200000|2022-06-30 20:00:00|201123.8|200973.8|201106|200956|201198.2|201048.2|201094.9|200944.9|690
1656619500000|2022-06-30 20:05:00|201105.8|200955.8|201194.3|201044.3|201197.6|201047.6|201105.6|200955.6|569
1656619800000|2022-06-30 20:10:00|201194.4|201044.4|201173.7|201023.7|201205.2|201055.2|201144.6|200994.6|465
1656620100000|2022-06-30 20:15:00|201169|201019|201144.4|200994.4|201182.5|201032.5|201128.8|200978.8|337
1656620400000|2022-06-30 20:20:00|201145.1|200995.1|201130.7|200980.7|201156.2|201006.2|201105.4|200955.4|392
1656620700000|2022-06-30 20:25:00|201129.2|200979.2|201111.3|200961.3|201141|200991|201086.3|200936.3|462
1656621000000|2022-06-30 20:30:00|201111.5|200961.5|201081.7|200931.7|201136.7|200986.7|201053.5|200903.5|432
1656621300000|2022-06-30 20:35:00|201081.8|200931.8|201114.3|200964.3|201119.7|200969.7|201014.7|200864.7|335
1656621600000|2022-06-30 20:40:00|201113.3|200963.3|201189.3|201039.3|201200.6|201050.6|201087|200963.3|388
1656621900000|2022-06-30 20:45:00|201183.4|201033.4|201176.3|201026.3|201199.7|201049.7|201175.8|201025.8|303
1656622200000|2022-06-30 20:50:00|201178|201028|201129.1|200979.1|201199.5|201049.5|201122.6|200972.6|430
1656622500000|2022-06-30 20:55:00|201128.9|200978.9|201149.7|200999.7|201185.2|201027.6|201060.6|200826.6|530
1656622800000|2022-06-30 21:00:00|201135.9|200985.9|201220.8|200910.8|201247.8|200994.1|201134.4|200889.6|55
1656623100000|2022-06-30 21:05:00|201208.1|200898.1|201229.8|200919.8|201258|200948|201190.4|200880.4|41
1656623400000|2022-06-30 21:10:00|201220.6|200910.6|201235.7|200925.7|201263.6|200953.6|201160.1|200850.1|293
1656623700000|2022-06-30 21:15:00|201234.9|200924.9|201308.9|200998.9|201341.8|201031.8|201209.9|200899.9|231
1656624000000|2022-06-30 21:20:00|201306.8|200996.8|201318.3|201008.3|201351|201041|200983.3|200768.3|211
1656624300000|2022-06-30 21:25:00|201314.6|201004.6|201302.2|200992.2|201328.6|201018.6|201196.5|200886.5|195
1656624600000|2022-06-30 21:30:00|201300.2|200990.2|201264.9|200954.9|201345.8|201035.8|201240.9|200930.9|949
1656624900000|2022-06-30 21:35:00|201273|200963|201249|200939|201337.4|201027.4|201244.5|200934.5|996
1656625200000|2022-06-30 21:40:00|201265.1|200955.1|201264.8|200954.8|201319.6|201009.6|201236.8|200926.8|995
1656625500000|2022-06-30 21:45:00|201265.1|200955.1|201274.1|200964.1|201358.2|201048.2|201243.7|200933.7|387
1656625800000|2022-06-30 21:50:00|201269.3|200959.3|201267.1|200957.1|201348.7|201054.6|201146.7|200836.7|470
1656626100000|2022-06-30 21:55:00|201270.3|200960.3|201274.5|200964.5|201361.5|201051.5|201220.3|200910.3|630
1656626400000|2022-06-30 22:00:00|201267.8|200957.8|201330.1|201180.1|201406.4|201227.2|201225.4|200945.9|540
1656626700000|2022-06-30 22:05:00|201331.1|201181.1|201317.5|201167.5|201352.1|201202.1|201301.1|201151.1|332
1656627000000|2022-06-30 22:10:00|201306.5|201156.5|201319.7|201169.7|201387|201181|201267.9|201109|431
1656627300000|2022-06-30 22:15:00|201318.9|201168.9|201310.8|201160.8|201325|201175|201271.8|201121.8|305
1656627600000|2022-06-30 22:20:00|201310|201160|201307.3|201157.3|201317|201167|201303.6|201153.6|234
1656627900000|2022-06-30 22:25:00|201307|201157|201307.1|201157.1|201323.3|201173.3|201287.7|201137.7|242
1656628200000|2022-06-30 22:30:00|201306.5|201156.5|201306.8|201156.8|201322.2|201172.2|201275.2|201125.2|258
1656628500000|2022-06-30 22:35:00|201308.3|201158.3|201306.5|201156.5|201323.1|201173.1|201277.4|201127.4|243
1656628800000|2022-06-30 22:40:00|201307.4|201157.4|201306|201156|201317.8|201167.8|201275.7|201125.7|190
1656629100000|2022-06-30 22:45:00|201313.5|201163.5|201321.5|201171.5|201322.7|201172.7|201269.1|201119.1|234
1656629400000|2022-06-30 22:50:00|201319.2|201169.2|201284.3|201134.3|201330.9|201180.9|201275|201125|327
1656629700000|2022-06-30 22:55:00|201284.2|201134.2|201272.3|201122.3|201288|201138|201257.3|201107.3|200
1656630000000|2022-06-30 23:00:00|201281.9|201131.9|201273.9|201123.9|201297.5|201147.5|201252.5|201102.5|331
1656630300000|2022-06-30 23:05:00|201273|201123|201265|201115|201307.6|201157.6|201246.8|201096.8|318
1656630600000|2022-06-30 23:10:00|201266.4|201116.4|201217.3|201067.3|201303.7|201153.7|201204.3|201054.3|369
1656630900000|2022-06-30 23:15:00|201219.3|201069.3|201239.1|201089.1|201249|201099|201205.9|201055.9|378
1656631200000|2022-06-30 23:20:00|201237.9|201087.9|201263.8|201113.8|201317|201151.4|201233.6|201052|405
1656631500000|2022-06-30 23:25:00|201266|201116|201244.2|201094.2|201288.8|201138.8|201232.4|201082.4|450
1656631800000|2022-06-30 23:30:00|201244|201094|201259.4|201109.4|201298.2|201148.2|201243.9|201093.9|461
1656632100000|2022-06-30 23:35:00|201259.9|201109.9|201272.6|201122.6|201311.8|201161.8|201230.3|201080.3|423
1656632400000|2022-06-30 23:40:00|201271.7|201121.7|201227.8|201077.8|201288.6|201138.6|201204|201054|392
1656632700000|2022-06-30 23:45:00|201228.7|201078.7|201172.8|201022.8|201260.9|201110.9|201163.8|201013.8|433
1656633000000|2022-06-30 23:50:00|201172.7|201022.7|201123.8|200973.8|201185.4|201035.4|201098.4|200948.4|472
1656633300000|2022-06-30 23:55:00|201123.9|200973.9|201147.2|200997.2|201171.7|201021.7|201117.8|200967.8|497
1656633600000|2022-07-01 00:00:00|201146.2|200996.2|201110|200960|201193.3|201043.3|201105.2|200955.2|674
1656633900000|2022-07-01 00:05:00|201111.5|200961.5|201162.6|201012.6|201205.3|201055.3|201107.8|200957.8|678
1656634200000|2022-07-01 00:10:00|201164.7|201014.7|201201.5|201051.5|201206.9|201056.9|201146.4|200996.4|443
1656634500000|2022-07-01 00:15:00|201182.4|201032.4|201120.1|200970.1|201190.7|201040.7|201105.3|200955.3|575
1656634800000|2022-07-01 00:20:00|201120.4|200970.4|201173.3|201023.3|201199|201049|201103.7|200953.7|488
1656635100000|2022-07-01 00:25:00|201172|201022|201168.5|201018.5|201245.1|201095.1|201159.3|201009.3|439
1656635400000|2022-07-01 00:30:00|201166.4|201016.4|201226.2|201076.2|201264.9|201114.9|201147.9|200997.9|570
1656635700000|2022-07-01 00:35:00|201223.2|201073.2|201255.4|201105.4|201271.5|201121.5|201192.2|201042.2|466
1656636000000|2022-07-01 00:40:00|201255.7|201105.7|201249.8|201099.8|201261.7|201111.7|201213.5|201063.5|571
1656636300000|2022-07-01 00:45:00|201250.4|201100.4|201136.5|200986.5|201260.7|201110.7|201113.3|200963.3|678
1656636600000|2022-07-01 00:50:00|201139.2|200989.2|201249.9|201099.9|201312.1|201162.1|201131.6|200981.6|597
1656636900000|2022-07-01 00:55:00|201250.7|201100.7|201348.9|201198.9|201363.9|201213.9|201224.8|201074.8|565
1656637200000|2022-07-01 01:00:00|201352.1|201202.1|201289.3|201139.3|201353|201203|201234.4|201084.4|625
1656637500000|2022-07-01 01:05:00|201291.2|201141.2|201283.4|201133.4|201320.3|201170.3|201218|201068|536
1656637800000|2022-07-01 01:10:00|201284.3|201134.3|201291.1|201141.1|201339.2|201189.2|201266.4|201116.4|527
1656638100000|2022-07-01 01:15:00|201280.3|201130.3|201290.9|201140.9|201303.9|201153.9|201260.8|201110.8|546
1656638400000|2022-07-01 01:20:00|201292.2|201142.2|201304.6|201154.6|201315.8|201165.8|201254.3|201104.3|536
1656638700000|2022-07-01 01:25:00|201307.9|201157.9|201411.9|201261.9|201416.6|201266.6|201277.4|201127.4|530
1656639000000|2022-07-01 01:30:00|201409.6|201259.6|201397.8|201247.8|201462.4|201312.4|201349.5|201199.5|618
1656639300000|2022-07-01 01:35:00|201398|201248|201352.4|201202.4|201466|201316|201345.2|201195.2|585
1656639600000|2022-07-01 01:40:00|201351.7|201201.7|201391.9|201241.9|201439.8|201289.8|201323.5|201173.5|565
1656639900000|2022-07-01 01:45:00|201393|201243|201339.4|201189.4|201402.8|201252.8|201308.4|201158.4|627
1656640200000|2022-07-01 01:50:00|201342|201192|201379.3|201229.3|201380.8|201230.8|201307.3|201157.3|542
1656640500000|2022-07-01 01:55:00|201379.4|201229.4|201344.3|201194.3|201391|201241|201339.4|201189.4|500
1656640800000|2022-07-01 02:00:00|201344.5|201194.5|201237.4|201087.4|201399.9|201249.9|201230.5|201080.5|545
1656641100000|2022-07-01 02:05:00|201238.9|201088.9|201261.2|201111.2|201273.1|201123.1|201201.2|201051.2|474
1656641400000|2022-07-01 02:10:00|201261.9|201111.9|201255.6|201105.6|201267.3|201117.3|201186.8|201036.8|565
1656641700000|2022-07-01 02:15:00|201256.7|201106.7|201294.9|201144.9|201303.3|201153.3|201239.7|201089.7|447
1656642000000|2022-07-01 02:20:00|201294.8|201144.8|201337.1|201187.1|201360.3|201210.3|201281.7|201131.7|561
1656642300000|2022-07-01 02:25:00|201343.8|201193.8|201365.2|201215.2|201408.7|201258.7|201335.4|201185.4|513
1656642600000|2022-07-01 02:30:00|201375.8|201225.8|201477.1|201327.1|201541.1|201391.1|201350.6|201200.6|667
1656642900000|2022-07-01 02:35:00|201478|201328|201461.1|201311.1|201478|201328|201431.8|201281.8|536
1656643200000|2022-07-01 02:40:00|201454.4|201304.4|201462|201312|201490.9|201340.9|201438.2|201288.2|537
1656643500000|2022-07-01 02:45:00|201460.3|201310.3|201495.6|201345.6|201499.1|201349.1|201411.2|201261.2|547
1656643800000|2022-07-01 02:50:00|201493.9|201343.9|201524.3|201374.3|201549|201399|201485.2|201335.2|453
1656644100000|2022-07-01 02:55:00|201518.5|201368.5|201498.9|201348.9|201548.8|201398.8|201491|201341|462
1656644400000|2022-07-01 03:00:00|201496.1|201346.1|201507.1|201357.1|201517|201367|201481.9|201331.9|408
1656644700000|2022-07-01 03:05:00|201508.5|201358.5|201529|201379|201550.3|201400.3|201494.3|201344.3|416
1656645000000|2022-07-01 03:10:00|201530|201380|201591.9|201441.9|201625|201475|201519.6|201369.6|509
1656645300000|2022-07-01 03:15:00|201588.3|201438.3|201610.8|201460.8|201614.5|201464.5|201516.3|201366.3|483
1656645600000|2022-07-01 03:20:00|201605.9|201455.9|201572.6|201422.6|201621.9|201471.9|201541.2|201391.2|584
1656645900000|2022-07-01 03:25:00|201569.3|201419.3|201698.7|201548.7|201746.1|201596.1|201553.2|201403.2|614
1656646200000|2022-07-01 03:30:00|201698.5|201548.5|201672.5|201522.5|201764.9|201614.9|201640.1|201490.1|592
1656646500000|2022-07-01 03:35:00|201666.3|201516.3|201699.2|201549.2|201705.9|201555.9|201639.5|201489.5|553
1656646800000|2022-07-01 03:40:00|201699.6|201549.6|201749.3|201599.3|201750.7|201600.7|201692.5|201542.5|504
1656647100000|2022-07-01 03:45:00|201746|201596|201805|201655|201819.7|201669.7|201746|201596|604
1656647400000|2022-07-01 03:50:00|201807.3|201657.3|201764.8|201614.8|201876.8|201726.8|201750.6|201600.6|573
1656647700000|2022-07-01 03:55:00|201764.6|201614.6|201722|201572|201779.2|201629.2|201716.4|201566.4|428
1656648000000|2022-07-01 04:00:00|201719.4|201569.4|201689.9|201539.9|201738.8|201588.8|201683.6|201533.6|484
1656648300000|2022-07-01 04:05:00|201692.8|201542.8|201715.1|201565.1|201727.6|201577.6|201685.3|201535.3|414
1656648600000|2022-07-01 04:10:00|201715.6|201565.6|201791.1|201641.1|201798.8|201648.8|201691.4|201541.4|504
1656648900000|2022-07-01 04:15:00|201789.4|201639.4|201799.9|201649.9|201812.3|201662.3|201754|201604|416
1656649200000|2022-07-01 04:20:00|201801|201651|201823|201673|201841.6|201691.6|201787.2|201637.2|499
1656649500000|2022-07-01 04:25:00|201825.1|201675.1|201887|201737|201899.8|201749.8|201809.5|201659.5|448
1656649800000|2022-07-01 04:30:00|201886.8|201736.8|201803.2|201653.2|201895.1|201745.1|201788|201638|513
1656650100000|2022-07-01 04:35:00|201802.1|201652.1|201793.2|201643.2|201828.8|201678.8|201764.8|201614.8|550
1656650400000|2022-07-01 04:40:00|201786.3|201636.3|201743.9|201593.9|201828.7|201678.7|201722|201572|515
1656650700000|2022-07-01 04:45:00|201736.4|201586.4|201710.3|201560.3|201753.7|201603.7|201699.9|201549.9|423
1656651000000|2022-07-01 04:50:00|201707.9|201557.9|201746.2|201596.2|201749.4|201599.4|201693.4|201543.4|448
1656651300000|2022-07-01 04:55:00|201745.7|201595.7|201784|201634|201792.8|201642.8|201709.8|201559.8|482
1656651600000|2022-07-01 05:00:00|201786.3|201636.3|201828.2|201678.2|201841.4|201691.4|201775.5|201625.5|534
1656651900000|2022-07-01 05:05:00|201826.5|201676.5|201910.7|201760.7|201924.4|201774.4|201815.9|201665.9|536
1656652200000|2022-07-01 05:10:00|201911.1|201761.1|201919.7|201769.7|201937.9|201787.9|201901.7|201751.7|437
1656652500000|2022-07-01 05:15:00|201920.3|201770.3|202081.3|201931.3|202090.7|201940.7|201913.6|201763.6|522
1656652800000|2022-07-01 05:20:00|202084|201934|202122.2|201972.2|202129.4|201979.4|202056.1|201906.1|493
1656653100000|2022-07-01 05:25:00|202120.9|201970.9|202124.5|201974.5|202166.7|202016.7|202101.4|201951.4|556
1656653400000|2022-07-01 05:30:00|202116.2|201966.2|202164.6|202014.6|202210.3|202060.3|202116.2|201966.2|474
1656653700000|2022-07-01 05:35:00|202166.2|202016.2|202153.1|202003.1|202197.2|202047.2|202111.5|201961.5|549
1656654000000|2022-07-01 05:40:00|202157|202007|202042.5|201892.5|202157.2|202007.2|202034|201884|508
1656654300000|2022-07-01 05:45:00|202042.3|201892.3|202002.4|201852.4|202042.3|201892.3|201959.1|201809.1|527
1656654600000|2022-07-01 05:50:00|202002.5|201852.5|201942.9|201792.9|202015.5|201865.5|201931.4|201781.4|510
1656654900000|2022-07-01 05:55:00|201944.1|201794.1|201953.9|201803.9|201957.2|201807.2|201874.8|201724.8|643
1656655200000|2022-07-01 06:00:00|201955.6|201805.6|201886.2|201736.2|201991.1|201841.1|201848|201698|857
1656655500000|2022-07-01 06:05:00|201887.1|201737.1|201908.7|201758.7|201962.6|201812.6|201860.5|201710.5|813
1656655800000|2022-07-01 06:10:00|201910.9|201760.9|201867.2|201717.2|201944.6|201794.6|201819.4|201669.4|743
1656656100000|2022-07-01 06:15:00|201862.4|201712.4|202140.1|201990.1|202149.6|201999.6|201857.9|201707.9|663
1656656400000|2022-07-01 06:20:00|202130.4|201980.4|202120.6|201970.6|202226.3|202076.3|202037.8|201887.8|752
1656656700000|2022-07-01 06:25:00|202120.7|201970.7|202030.7|201880.7|202151.8|202001.8|202026|201876|700
1656657000000|2022-07-01 06:30:00|202025.3|201875.3|202119.6|201969.6|202125.6|201975.6|202022.8|201872.8|643
1656657300000|2022-07-01 06:35:00|202119.9|201969.9|202113.9|201963.9|202174.4|202024.4|202082.2|201932.2|670
1656657600000|2022-07-01 06:40:00|202114.1|201964.1|202079.8|201929.8|202151.6|202001.6|202077.3|201927.3|641
1656657900000|2022-07-01 06:45:00|202080.1|201930.1|202149.6|201999.6|202163.8|202013.8|202052.7|201902.7|611
1656658200000|2022-07-01 06:50:00|202151.5|202001.5|202145.9|201995.9|202160.6|202010.6|202105.8|201955.8|657
1656658500000|2022-07-01 06:55:00|202146.8|201996.8|202084.9|201934.9|202160.1|202010.1|202058.9|201908.9|797
1656658800000|2022-07-01 07:00:00|202087.9|201937.9|202231|202081|202286.5|202136.5|202055.3|201905.3|889
1656659100000|2022-07-01 07:05:00|202229.6|202079.6|202261.8|202111.8|202266.6|202116.6|202207.4|202057.4|767
1656659400000|2022-07-01 07:10:00|202261.4|202111.4|202372.7|202222.7|202395|202245|202232|202085.7|856
1656659700000|2022-07-01 07:15:00|202371|202221|202443.4|202293.4|202476.8|202326.8|202358.5|202208.5|877
1656660000000|2022-07-01 07:20:00|202447.9|202297.9|202296|202146|202447.9|202297.9|202265.4|202115.4|782
1656660300000|2022-07-01 07:25:00|202296.6|202146.6|202261.9|202111.9|202369|202219|202237.7|202087.7|789
1656660600000|2022-07-01 07:30:00|202263.5|202113.5|202275.4|202125.4|202315.4|202165.4|202207.7|202057.7|831
1656660900000|2022-07-01 07:35:00|202274.2|202124.2|202242|202092|202322.2|202172.2|202231.3|202081.3|746
1656661200000|2022-07-01 07:40:00|202241.4|202091.4|202148|201998|202250.3|202100.3|202136.4|201986.4|741
1656661500000|2022-07-01 07:45:00|202145.3|201995.3|202167.8|202017.8|202235.7|202085.7|202129.9|201979.9|741
1656661800000|2022-07-01 07:50:00|202169.5|202019.5|202073.2|201923.2|202169.5|202019.5|202015.4|201865.4|772
1656662100000|2022-07-01 07:55:00|202074.8|201924.8|202186|202036|202204.9|202054.9|202055.3|201905.3|747
1656662400000|2022-07-01 08:00:00|202187.2|202037.2|202279.3|202129.3|202285.7|202135.7|202115|201965|810
1656662700000|2022-07-01 08:05:00|202282.6|202132.6|202448.5|202298.5|202463.5|202313.5|202267.8|202117.8|908
1656663000000|2022-07-01 08:10:00|202450.8|202300.8|202191.4|202041.4|202476.8|202326.8|202183.8|202033.8|858
1656663300000|2022-07-01 08:15:00|202192.6|202042.6|202068.6|201918.6|202223.2|202073.2|202061.1|201911.1|866
1656663600000|2022-07-01 08:20:00|202068.1|201918.1|202095.1|201945.1|202177.1|202027.1|202039.4|201889.4|779
1656663900000|2022-07-01 08:25:00|202097.5|201947.5|202092.1|201942.1|202137.8|201987.8|202076.6|201926.6|644
1656664200000|2022-07-01 08:30:00|202096.7|201946.7|202152.2|202002.2|202160|202010|202036|201886|710
1656664500000|2022-07-01 08:35:00|202175.7|202025.7|202072|201922|202177.4|202027.4|202050.4|201900.4|746
1656664800000|2022-07-01 08:40:00|202072.5|201922.5|202068.4|201918.4|202160.9|202010.9|202007.7|201857.7|727
1656665100000|2022-07-01 08:45:00|202066.9|201916.9|202084.4|201934.4|202139|201989|202066.3|201916.3|631
1656665400000|2022-07-01 08:50:00|202084.7|201934.7|202092.1|201942.1|202134.7|201984.7|202058.1|201908.1|564
1656665700000|2022-07-01 08:55:00|202092.2|201942.2|202164.5|202014.5|202191.8|202041.8|202092.2|201942.2|618
1656666000000|2022-07-01 09:00:00|202168|202018|202088.5|201938.5|202176.2|202041|202045|201895|843
1656666300000|2022-07-01 09:05:00|202090.8|201940.8|201997.2|201847.2|202104.7|201970|201962.3|201812.3|750
1656666600000|2022-07-01 09:10:00|201997.3|201847.3|202163.9|202013.9|202187.7|202037.7|201996.2|201846.2|847
1656666900000|2022-07-01 09:15:00|202164.4|202014.4|202090.9|201940.9|202168.1|202018.1|202064.9|201914.9|736
1656667200000|2022-07-01 09:20:00|202090.7|201940.7|202128.8|201978.8|202185.4|202035.4|202090.7|201940.7|747
1656667500000|2022-07-01 09:25:00|202130.1|201980.1|202191.5|202041.5|202222.9|202072.9|202130.1|201980.1|637
1656667800000|2022-07-01 09:30:00|202192.2|202042.2|202171.4|202021.4|202262.9|202112.9|202140.5|201990.5|759
1656668100000|2022-07-01 09:35:00|202171.1|202021.1|202091.8|201941.8|202176|202026|202071.3|201921.3|711
1656668400000|2022-07-01 09:40:00|202092|201942|202221.1|202071.1|202274.7|202124.7|202091.9|201941.9|813
1656668700000|2022-07-01 09:45:00|202222.6|202072.6|202304.4|202154.4|202344.6|202194.6|202209.9|202059.9|729
1656669000000|2022-07-01 09:50:00|202306.8|202156.8|202308.8|202158.8|202357.6|202207.6|202296.4|202146.4|747
1656669300000|2022-07-01 09:55:00|202308.9|202158.9|202351.9|202201.9|202358.5|202208.5|202295.5|202145.5|638
1656669600000|2022-07-01 10:00:00|202352.8|202202.8|202389.5|202239.5|202409.5|202259.5|202346.3|202196.3|689
1656669900000|2022-07-01 10:05:00|202388.9|202238.9|202448.3|202298.3|202487.4|202337.4|202388.8|202238.8|725
1656670200000|2022-07-01 10:10:00|202446.6|202296.6|202431.5|202281.5|202460.6|202310.6|202416.7|202266.7|501
1656670500000|2022-07-01 10:15:00|202430.4|202280.4|202245.8|202095.8|202430.4|202280.4|202215.7|202065.7|730
1656670800000|2022-07-01 10:20:00|202246.6|202096.6|202137|201987|202283.6|202133.6|202119|201969|657
1656671100000|2022-07-01 10:25:00|202138.7|201988.7|202089.5|201939.5|202183.7|202033.7|202042.2|201892.2|686
1656671400000|2022-07-01 10:30:00|202092.2|201942.2|202078.3|201928.3|202101.9|201951.9|201988.5|201838.5|748
1656671700000|2022-07-01 10:35:00|202077|201927|202180.7|202030.7|202204.2|202054.2|202072.9|201922.9|674
1656672000000|2022-07-01 10:40:00|202179.9|202029.9|202166.8|202016.8|202230.5|202080.5|202137.4|201987.4|621
1656672300000|2022-07-01 10:45:00|202167.8|202017.8|202426.9|202276.9|202433.4|202283.4|202167.8|202017.8|669
1656672600000|2022-07-01 10:50:00|202427.2|202277.2|202552.3|202402.3|202582.5|202432.5|202423.6|202273.6|596
1656672900000|2022-07-01 10:55:00|202553|202403|202446.5|202296.5|202569.8|202419.8|202387.4|202237.4|753
1656673200000|2022-07-01 11:00:00|202439.5|202289.5|202380.8|202230.8|202484.3|202334.3|202372.4|202222.4|886
1656673500000|2022-07-01 11:05:00|202379.3|202229.3|202297.7|202147.7|202474|202324|202293.4|202143.4|828
1656673800000|2022-07-01 11:10:00|202298.4|202148.4|202327.5|202177.5|202369|202219|202255.1|202105.1|887
1656674100000|2022-07-01 11:15:00|202326.2|202176.2|202381.1|202231.1|202406.4|202256.4|202278|202129.8|758
1656674400000|2022-07-01 11:20:00|202331.2|202281.2|202472|202322|202522.3|202372.3|202331.2|202230.1|727
1656674700000|2022-07-01 11:25:00|202472.7|202322.7|202467.4|202317.4|202501.4|202351.4|202390.4|202240.4|741
1656675000000|2022-07-01 11:30:00|202466.9|202316.9|202335|202185|202476.3|202360.4|202299.7|202149.7|801
1656675300000|2022-07-01 11:35:00|202333.9|202183.9|202457.3|202307.3|202458.2|202360.2|202328.5|202178.5|764
1656675600000|2022-07-01 11:40:00|202457.5|202307.5|202487.1|202337.1|202514.7|202415.2|202363.4|202261.3|732
1656675900000|2022-07-01 11:45:00|202485.8|202335.8|202475.3|202325.3|202502.8|202395.8|202410.3|202305.1|711
1656676200000|2022-07-01 11:50:00|202473.5|202323.5|202684|202534|202696.2|202593.6|202422.1|202313.4|737
1656676500000|2022-07-01 11:55:00|202681.6|202531.6|202722.4|202572.4|202905.2|202788.9|202676.7|202528.5|862
1656676800000|2022-07-01 12:00:00|202720.3|202570.3|202576.6|202426.6|202795.2|202645.2|202570|202420|897
1656677100000|2022-07-01 12:05:00|202578.1|202428.1|202555.8|202405.8|202609.3|202459.3|202462.4|202366|791
1656677400000|2022-07-01 12:10:00|202556.1|202406.1|202616.6|202466.6|202655.7|202545.2|202542.7|202400.2|763
1656677700000|2022-07-01 12:15:00|202616.1|202466.1|202537.6|202387.6|202650.3|202532.4|202461.5|202313.6|742
1656678000000|2022-07-01 12:20:00|202539.6|202389.6|202447.5|202297.5|202543.9|202393.9|202303|202202.1|951
1656678300000|2022-07-01 12:25:00|202447.6|202297.6|202425.4|202375.4|202522.9|202406.5|202386.7|202276|786
1656678600000|2022-07-01 12:30:00|202422.6|202372.6|202363|202213|202555|202451.7|202174.1|202071|881
1656678900000|2022-07-01 12:35:00|202362.5|202212.5|202567.2|202417.2|202629|202519.7|202322.9|202210.8|891
1656679200000|2022-07-01 12:40:00|202566.8|202416.8|202569.2|202419.2|202707.1|202569.2|202515.6|202365.6|876
1656679500000|2022-07-01 12:45:00|202571.4|202421.4|202698.7|202548.7|202759.4|202620.8|202562.2|202413.5|918
1656679800000|2022-07-01 12:50:00|202696.1|202546.1|202506|202456|202783.4|202643.7|202490.8|202372.6|862
1656680100000|2022-07-01 12:55:00|202554.2|202404.2|202755.3|202605.3|202860.2|202767.3|202498.6|202372.4|805
1656680400000|2022-07-01 13:00:00|202744.2|202594.2|202828.3|202678.3|202839.1|202696.4|202597.8|202471.5|942
1656680700000|2022-07-01 13:05:00|202832.9|202682.9|202902.1|202752.1|203024.3|202874.3|202752.1|202630|850
1656681000000|2022-07-01 13:10:00|202899.6|202749.6|202854.9|202704.9|202991|202841.1|202803.1|202662.1|837
1656681300000|2022-07-01 13:15:00|202856.5|202706.5|202925.5|202775.5|202992.6|202888.8|202797.5|202694.5|911
1656681600000|2022-07-01 13:20:00|202925.2|202775.2|202938.9|202788.9|203016.3|202894.9|202810.3|202710.6|951
1656681900000|2022-07-01 13:25:00|202940.6|202790.6|202990.3|202840.3|202991.7|202873.4|202789.5|202654.3|915
1656682200000|2022-07-01 13:30:00|202972.1|202822.1|202976.9|202826.9|203000.7|202880.5|202750|202605.8|1067
1656682500000|2022-07-01 13:35:00|202974.3|202824.3|202865.2|202715.2|203055.9|202952.7|202763.4|202658.7|1024
1656682800000|2022-07-01 13:40:00|202866.3|202716.3|202969.2|202819.2|203044.3|202928.9|202786|202668.9|907
1656683100000|2022-07-01 13:45:00|202970.6|202820.6|202977.9|202827.9|202982.5|202865.1|202713.1|202587.2|995
1656683400000|2022-07-01 13:50:00|202958.8|202808.8|202949|202799|203022.2|202916.5|202887.2|202767.9|921
1656683700000|2022-07-01 13:55:00|202948.1|202798.1|203207.4|203057.4|203216.3|203066.3|202942.3|202792.3|939
1656684000000|2022-07-01 14:00:00|203213.9|203063.9|203570.5|203420.5|203601|203473.2|202912|202762|1135
1656684300000|2022-07-01 14:05:00|203572.1|203422.1|203590.3|203440.3|203778.3|203628.3|203457|203307|1154
1656684600000|2022-07-01 14:10:00|203536.7|203486.7|203993|203843|204052.4|203939.9|203511.5|203404.8|1121
1656684900000|2022-07-01 14:15:00|203989.5|203839.5|204281|204131|204319.5|204169.5|203850.8|203700.8|1126
1656685200000|2022-07-01 14:20:00|204283.1|204133.1|204331.1|204181.1|204471|204321|204162.9|204012.9|1081
1656685500000|2022-07-01 14:25:00|204327.3|204177.3|204314.2|204164.2|204392.6|204280.7|204179.7|204069.7|1066
1656685800000|2022-07-01 14:30:00|204306.2|204156.2|204331.2|204181.2|204652.2|204502.2|204244.6|204145.6|1057
1656686100000|2022-07-01 14:35:00|204334.2|204184.2|204586.6|204436.6|204609.5|204474|204254.5|204137.1|1050
1656686400000|2022-07-01 14:40:00|204582.6|204432.6|204277.6|204127.6|204743.3|204593.3|204265.4|204127.6|1003
1656686700000|2022-07-01 14:45:00|204274.7|204124.7|204285.8|204135.8|204527.3|204386.4|204216.2|204116.3|1031
1656687000000|2022-07-01 14:50:00|204285|204135|204003.9|203853.9|204380|204246|203911.8|203761.8|1060
1656687300000|2022-07-01 14:55:00|203999.8|203849.8|204115.6|203965.6|204120.6|204019.8|203913.6|203805.7|1011
1656687600000|2022-07-01 15:00:00|204114.1|203964.1|204117.3|203967.3|204167.1|204056.9|203929.4|203830|1021
1656687900000|2022-07-01 15:05:00|204120.4|203970.4|203934.6|203884.6|204190.5|204040.5|203894.9|203779.5|1042
1656688200000|2022-07-01 15:10:00|203934.9|203884.9|203810.8|203660.8|204028.8|203920.4|203759.6|203655|915
1656688500000|2022-07-01 15:15:00|203805|203655|203636.8|203486.8|203810.9|203675.3|203580.8|203472|910
1656688800000|2022-07-01 15:20:00|203637.5|203487.5|203547.7|203397.7|203637.5|203533.1|203463.4|203357.6|932
1656689100000|2022-07-01 15:25:00|203550.1|203400.1|203578.4|203428.4|203625.8|203514.8|203484.9|203376.5|878
1656689400000|2022-07-01 15:30:00|203579.7|203429.7|203386.9|203236.9|203580.8|203458.9|203326.2|203236.9|946
1656689700000|2022-07-01 15:35:00|203387.4|203237.4|203263.9|203113.9|203481|203343.4|203213|203108.1|949
1656690000000|2022-07-01 15:40:00|203262.3|203112.3|203249.6|203099.6|203287.1|203161.6|203051.8|202948.2|936
1656690300000|2022-07-01 15:45:00|203248.1|203098.1|203187.3|203037.3|203267.9|203159.4|203103.1|203000.7|858
1656690600000|2022-07-01 15:50:00|203186.4|203036.4|203206.6|203056.6|203299|203187|203172|203033.2|961
1656690900000|2022-07-01 15:55:00|203206.3|203056.3|203226.2|203076.2|203322.6|203223.9|203014.9|202905.7|965
1656691200000|2022-07-01 16:00:00|203226.7|203076.7|203186.3|203036.3|203306.9|203156.9|203130.7|203004.5|911
1656691500000|2022-07-01 16:05:00|203185.3|203035.3|203166.7|203016.7|203190.3|203090.2|203031.4|202909.7|903
1656691800000|2022-07-01 16:10:00|203166|203016|203037.1|202987.1|203235.4|203133.7|203023.1|202898.3|846
1656692100000|2022-07-01 16:15:00|203037.7|202987.7|203074.4|202924.4|203154.7|203035.3|203020.2|202885.3|896
1656692400000|2022-07-01 16:20:00|203073.2|202923.2|202869.4|202719.4|203100.5|202950.5|202821.4|202709.3|766
1656692700000|2022-07-01 16:25:00|202868.6|202718.6|203055.9|202905.9|203114.7|203008.2|202854.1|202704.1|743
1656693000000|2022-07-01 16:30:00|203056|202906|203009.6|202859.6|203076.4|202973.2|202908.9|202806.8|768
1656693300000|2022-07-01 16:35:00|203009.3|202859.3|203024.8|202874.8|203059.6|202909.6|202894|202765.6|626
1656693600000|2022-07-01 16:40:00|203024.1|202874.1|202995.3|202845.3|203074.8|202958.7|202934.4|202826.1|678
1656693900000|2022-07-01 16:45:00|202995.1|202845.1|202993.1|202843.1|203153.3|203003.3|202968.9|202839.8|744
1656694200000|2022-07-01 16:50:00|202995.3|202845.3|203016.2|202866.2|203028.8|202919.1|202862.9|202712.9|818
1656694500000|2022-07-01 16:55:00|203017.9|202867.9|203018.6|202968.6|203098.4|202989.2|202944.6|202840.2|772
1656694800000|2022-07-01 17:00:00|203042.6|202992.6|203031.5|202881.5|203152.2|203044.8|202925|202820.7|809
1656695100000|2022-07-01 17:05:00|203029|202879|202941.5|202791.5|203097.4|202997.6|202886.9|202786.3|703
1656695400000|2022-07-01 17:10:00|202940.6|202790.6|202966.5|202816.5|203012.2|202893.9|202889.3|202786.1|707
1656695700000|2022-07-01 17:15:00|202966.7|202816.7|203006.6|202856.6|203092.1|202989.1|202845.8|202695.8|788
1656696000000|2022-07-01 17:20:00|203006.3|202856.3|203037.6|202887.6|203048.3|202931.7|202934|202834.5|722
1656696300000|2022-07-01 17:25:00|203037|202887|202925.8|202775.8|203081.5|202953.4|202922.6|202774.2|721
1656696600000|2022-07-01 17:30:00|202925.1|202775.1|202923.6|202773.6|202952.1|202849.9|202763|202650.3|807
1656696900000|2022-07-01 17:35:00|202925.1|202775.1|202923.5|202773.5|202932.6|202824.6|202798.4|202693.1|695
1656697200000|2022-07-01 17:40:00|202925.2|202775.2|202698.5|202548.5|202936.9|202786.9|202664.5|202546|779
1656697500000|2022-07-01 17:45:00|202694.1|202544.1|202592.1|202442.1|202721.5|202599.2|202529.8|202408.3|790
1656697800000|2022-07-01 17:50:00|202592.5|202442.5|202537.5|202387.5|202599.2|202480.9|202463.7|202362.6|660
1656698100000|2022-07-01 17:55:00|202546.1|202396.1|202541.7|202391.7|202581.8|202469.9|202460.3|202352|737
1656698400000|2022-07-01 18:00:00|202542.3|202392.3|202527.7|202377.7|202566.1|202434.1|202407.5|202257.5|722
1656698700000|2022-07-01 18:05:00|202522.7|202372.7|202588.5|202438.5|202620|202470|202458.4|202308.4|753
1656699000000|2022-07-01 18:10:00|202589.9|202439.9|202584.5|202434.5|202612.2|202509.2|202525.5|202423|632
1656699300000|2022-07-01 18:15:00|202584.7|202434.7|202661.4|202511.4|202694.9|202594.4|202517.2|202419.4|771
1656699600000|2022-07-01 18:20:00|202660.7|202510.7|202597.9|202447.9|202663.3|202541.4|202509.9|202383.9|753
1656699900000|2022-07-01 18:25:00|202595.5|202445.5|202694.5|202544.5|202706.4|202596.5|202555.6|202438.5|612
1656700200000|2022-07-01 18:30:00|202696|202546|202606.5|202456.5|202696.5|202557|202588.8|202453.8|525
1656700500000|2022-07-01 18:35:00|202606.8|202456.8|202614.5|202464.5|202654.8|202543|202549.2|202415.7|491
1656700800000|2022-07-01 18:40:00|202611.6|202461.6|202508.1|202358.1|202654.6|202549.1|202476.9|202353.9|563
1656701100000|2022-07-01 18:45:00|202509.2|202359.2|202305.2|202155.2|202530|202410.4|202294.3|202149.4|727
1656701400000|2022-07-01 18:50:00|202302.8|202152.8|202483.1|202333.1|202498.1|202392.3|202241.6|202152.8|629
1656701700000|2022-07-01 18:55:00|202485.7|202335.7|202432|202282|202522.1|202387.9|202374.2|202244.4|853
1656702000000|2022-07-01 19:00:00|202432.6|202282.6|202346.2|202196.2|202445.4|202295.4|202340.9|202193.2|650
1656702300000|2022-07-01 19:05:00|202343.5|202193.5|202394.5|202244.5|202439.3|202289.3|202300.8|202150.8|650
1656702600000|2022-07-01 19:10:00|202392.8|202242.8|202283.2|202133.2|202431.5|202281.5|202279|202129|590
1656702900000|2022-07-01 19:15:00|202282.6|202132.6|202390.7|202240.7|202398.7|202248.7|202264.6|202131.9|658
1656703200000|2022-07-01 19:20:00|202389.2|202239.2|202451.6|202301.6|202518.4|202403.9|202362.7|202212.7|659
1656703500000|2022-07-01 19:25:00|202453.2|202303.2|202652.8|202502.8|202664.1|202514.1|202444.9|202294.9|697
1656703800000|2022-07-01 19:30:00|202639.5|202489.5|202447.3|202297.3|202639.5|202489.5|202431.1|202281.1|627
1656704100000|2022-07-01 19:35:00|202442.8|202292.8|202545.5|202395.5|202579.4|202449.6|202408.5|202287.9|644
1656704400000|2022-07-01 19:40:00|202545|202395|202577.9|202427.9|202579.1|202449.8|202457.7|202362.5|534
1656704700000|2022-07-01 19:45:00|202576.9|202426.9|202572.3|202422.3|202603.3|202453.3|202499.4|202349.4|670
1656705000000|2022-07-01 19:50:00|202573.9|202423.9|202553.5|202403.5|202624.8|202474.8|202507|202402.3|633
1656705300000|2022-07-01 19:55:00|202554.3|202404.3|202542|202392|202579.3|202454.9|202490.7|202361.8|642
1656705600000|2022-07-01 20:00:00|202527|202377|202647.8|202497.8|202650.7|202500.7|202487.8|202337.8|718
1656705900000|2022-07-01 20:05:00|202648.3|202498.3|202733.8|202583.8|202740|202590|202642.5|202492.5|548
1656706200000|2022-07-01 20:10:00|202735.2|202585.2|202696.1|202546.1|202767|202617|202675.5|202525.5|606
1656706500000|2022-07-01 20:15:00|202695.6|202545.6|202618.6|202468.6|202722.1|202572.1|202614.4|202464.4|523
1656706800000|2022-07-01 20:20:00|202617.9|202467.9|202686.4|202536.4|202692|202542|202617.3|202467.3|442
1656707100000|2022-07-01 20:25:00|202686.6|202536.6|202669.5|202519.5|202689.3|202539.3|202648.3|202498.3|351
1656707400000|2022-07-01 20:30:00|202668.9|202518.9|202693.2|202543.2|202708.5|202558.5|202656.8|202506.8|325
1656707700000|2022-07-01 20:35:00|202695.4|202545.4|202660.4|202510.4|202723.5|202573.5|202651.3|202501.3|367
1656708000000|2022-07-01 20:40:00|202664|202514|202671.9|202521.9|202679.9|202529.9|202635|202485|371
1656708300000|2022-07-01 20:45:00|202670.7|202520.7|202720.1|202570.1|202747.8|202597.8|202640.5|202490.5|327
1656708600000|2022-07-01 20:50:00|202707|202557|202554.1|202404.1|202721|202571|202547.2|202271.9|278
1656708900000|2022-07-01 20:55:00|202554.8|202404.8|202579|202529|202772.5|202538.6|202528.6|202328.5|258
1656878400000|2022-07-03 20:00:00|202604.6|202249.6|202604.6|202249.6|202604.6|202249.6|202604.6|202249.6|1
1656879300000|2022-07-03 20:15:00|202637.3|202282.3|202637.3|202282.3|202637.3|202282.3|202637.3|202282.3|1
1656879600000|2022-07-03 20:20:00|202637|202282|202752.5|202397.5|202752.5|202397.5|202636.8|202281.8|3
1656879900000|2022-07-03 20:25:00|202582.6|202227.6|202582.6|202227.6|202752.5|202397.5|202582.6|202227.6|3
1656881400000|2022-07-03 20:50:00|202636.8|202281.8|202636.8|202281.8|202636.8|202281.8|202636.8|202281.8|1
1656881700000|2022-07-03 20:55:00|202752.5|202397.5|202582.6|202227.6|202752.5|202397.5|202582.6|202227.6|4
1656882000000|2022-07-03 21:00:00|202549.6|202194.6|202541|202231|202560.4|202231|202539|202194.6|16
1656882300000|2022-07-03 21:05:00|202544.2|202234.2|202542.4|202232.4|202648.1|202338.1|202492.8|202182.8|20
1656882600000|2022-07-03 21:10:00|202695|202385|202730|202420|202730.1|202420.1|202541.5|202231.5|48
1656882900000|2022-07-03 21:15:00|202594.1|202284.1|202730|202420|202730|202420|202560|202250|103
1656883200000|2022-07-03 21:20:00|202616.7|202306.7|202632.9|202322.9|202730|202420|202560.1|202250.1|38
1656883500000|2022-07-03 21:25:00|202560.1|202250.1|202560.1|202250.1|202733|202433|202559.3|202249.3|54
1656883800000|2022-07-03 21:30:00|202730|202420|202723.1|202413.1|202730|202420|202560.1|202250.1|86
1656884100000|2022-07-03 21:35:00|202722.4|202412.4|202654.5|202344.5|202819.9|202509.9|202560.1|202250.1|59
1656884400000|2022-07-03 21:40:00|202648.6|202338.6|202666.9|202356.9|202733|202423|202560.1|202250.1|74
1656884700000|2022-07-03 21:45:00|202726.4|202416.4|202624.7|202314.7|202741.5|202431.5|202560.1|202250.1|66
1656885000000|2022-07-03 21:50:00|202667.8|202357.8|202560.1|202250.1|202730|202420|202560.1|202250.1|38
1656885300000|2022-07-03 21:55:00|202700.6|202390.6|202756|202446|202766|202456|202560.1|202250.1|106
1656885600000|2022-07-03 22:00:00|202756.2|202446.2|202757.1|202447.1|202802.3|202534.5|202591.3|202291.4|470
1656885900000|2022-07-03 22:05:00|202760|202450|202593.7|202283.7|202787.3|202555.7|202525.3|202274.1|380
1656886200000|2022-07-03 22:10:00|202601.2|202291.2|202629.3|202319.3|202657|202399.2|202495.4|202264.7|350
1656886500000|2022-07-03 22:15:00|202617.1|202339|202704.1|202397.9|202717|202485.3|202544|202327.8|358
1656886800000|2022-07-03 22:20:00|202690.9|202400.8|202656.6|202346.6|202707|202469.9|202562.2|202340.1|373
1656887100000|2022-07-03 22:25:00|202657.4|202348|202657.2|202355.3|202682.3|202453.7|202556.2|202325.2|266
1656887400000|2022-07-03 22:30:00|202659.9|202352.4|202674.6|202524.6|202754.3|202534.1|202563.9|202352.4|356
1656887700000|2022-07-03 22:35:00|202671.5|202521.5|202716.9|202566.9|202743|202571.8|202643.7|202431.3|314
1656888000000|2022-07-03 22:40:00|202716.8|202566.8|202706.5|202556.5|202764.9|202580.4|202671.7|202499.7|276
1656888300000|2022-07-03 22:45:00|202708.8|202558.8|202641.6|202491.6|202771.8|202571.5|202603.8|202390.5|246
1656888600000|2022-07-03 22:50:00|202641.8|202491.8|202655.5|202505.5|202682.9|202532.9|202632.2|202482.2|225
1656888900000|2022-07-03 22:55:00|202658.1|202508.1|202583.6|202433.6|202668.7|202518.7|202573|202386.6|364
1656889200000|2022-07-03 23:00:00|202587.1|202437.1|202556.6|202406.6|202670.4|202461|202552|202357.2|352
1656889500000|2022-07-03 23:05:00|202557.9|202407.9|202580.9|202430.9|202603.9|202453.9|202556.3|202406.3|264
1656889800000|2022-07-03 23:10:00|202580.3|202430.3|202578.3|202428.3|202594.3|202444.3|202542.2|202392.2|345
1656890100000|2022-07-03 23:15:00|202577|202427|202580.9|202430.9|202604.9|202454.9|202558.2|202408.2|328
1656890400000|2022-07-03 23:20:00|202586.7|202436.7|202590.9|202440.9|202609.5|202459.5|202572.7|202422.7|265
1656890700000|2022-07-03 23:25:00|202589.1|202439.1|202587.8|202437.8|202600.6|202450.6|202555.5|202405.5|250
1656891000000|2022-07-03 23:30:00|202582.2|202432.2|202710|202560|202714.7|202564.7|202581.1|202341|322
1656891300000|2022-07-03 23:35:00|202710.5|202560.5|202628.8|202478.8|202727.6|202577.6|202627.2|202477.2|589
1656891600000|2022-07-03 23:40:00|202629.9|202479.9|202695.3|202545.3|202709.4|202559.4|202590|202440|517
1656891900000|2022-07-03 23:45:00|202697.9|202547.9|202687|202537|202769|202619|202685.5|202535.5|576
1656892200000|2022-07-03 23:50:00|202685.2|202535.2|202763.9|202613.9|202777.6|202627.6|202670.4|202520.4|532
1656892500000|2022-07-03 23:55:00|202763.2|202613.2|202721.5|202571.5|202781.8|202631.8|202700.7|202550.7|502
1656892800000|2022-07-04 00:00:00|202722.8|202572.8|202734.3|202584.3|202751.4|202601.4|202593.2|202443.2|672
1656893100000|2022-07-04 00:05:00|202731.2|202581.2|202582.1|202432.1|202782.1|202632.1|202579.2|202429.2|583
1656893400000|2022-07-04 00:10:00|202581.7|202431.7|202532.6|202382.6|202643.2|202493.2|202525.9|202375.9|613
1656893700000|2022-07-04 00:15:00|202528.2|202378.2|202556.3|202406.3|202625.8|202475.8|202488.3|202338.3|568
1656894000000|2022-07-04 00:20:00|202557.2|202407.2|202612.9|202462.9|202627.4|202477.4|202549.3|202399.3|782
1656894300000|2022-07-04 00:25:00|202614.3|202464.3|202594.3|202444.3|202680.3|202530.3|202582.3|202432.3|737
1656894600000|2022-07-04 00:30:00|202595.2|202445.2|202659.3|202509.3|202678.7|202528.7|202550.4|202400.4|684
1656894900000|2022-07-04 00:35:00|202657.7|202507.7|202707.7|202557.7|202758.8|202608.8|202617.5|202467.5|765
1656895200000|2022-07-04 00:40:00|202711.5|202561.5|202792.5|202642.5|202797.3|202647.3|202667.7|202517.7|848
1656895500000|2022-07-04 00:45:00|202791.5|202641.5|202840.2|202690.2|202884.9|202734.9|202782.6|202632.6|795
1656895800000|2022-07-04 00:50:00|202839.8|202689.8|202882.4|202732.4|202886|202736|202804.3|202654.3|826
1656896100000|2022-07-04 00:55:00|202882|202732|202891.8|202741.8|202899.3|202749.3|202854.7|202704.7|661
1656896400000|2022-07-04 01:00:00|202874.9|202724.9|202874.2|202724.2|202910.2|202760.2|202850.9|202700.9|603
1656896700000|2022-07-04 01:05:00|202873.9|202723.9|202899.3|202749.3|202920.7|202770.7|202845.1|202695.1|605
1656897000000|2022-07-04 01:10:00|202898.2|202748.2|202974.4|202824.4|203006.6|202856.6|202888.7|202738.7|872
1656897300000|2022-07-04 01:15:00|202973.9|202823.9|203055|202905|203120.1|202970.1|202902.3|202752.3|876
1656897600000|2022-07-04 01:20:00|203053.9|202903.9|203179.7|203029.7|203193.5|203043.5|203045.6|202895.6|829
1656897900000|2022-07-04 01:25:00|203179.3|203029.3|203136.8|202986.8|203215.1|203065.1|203133.5|202983.5|512
1656898200000|2022-07-04 01:30:00|203136.3|202986.3|203309.2|203159.2|203326.6|203176.6|203120.9|202970.9|627
1656898500000|2022-07-04 01:35:00|203308.8|203158.8|203285.2|203135.2|203360.4|203210.4|203263.2|203113.2|672
1656898800000|2022-07-04 01:40:00|203278.7|203128.7|203074.4|202924.4|203283.8|203133.8|203051.4|202901.4|747
1656899100000|2022-07-04 01:45:00|203071.2|202921.2|202921.4|202771.4|203121.2|202971.2|202885.3|202735.3|611
1656899400000|2022-07-04 01:50:00|202918.1|202768.1|203016.5|202866.5|203024.3|202874.3|202862.4|202712.4|767
1656899700000|2022-07-04 01:55:00|203024.2|202874.2|203009|202859|203063.7|202913.7|202980.5|202830.5|722
1656900000000|2022-07-04 02:00:00|203008.6|202858.6|203145.8|202995.8|203168.1|203018.1|202995.2|202845.2|720
1656900300000|2022-07-04 02:05:00|203147.9|202997.9|202979.8|202829.8|203163.8|203013.8|202970|202820|623
1656900600000|2022-07-04 02:10:00|202973.4|202823.4|203100.8|202950.8|203118.1|202968.1|202947.2|202797.2|597
1656900900000|2022-07-04 02:15:00|203100.1|202950.1|203260.2|203110.2|203273|203123|203091|202941|645
1656901200000|2022-07-04 02:20:00|203261.2|203111.2|203279.9|203129.9|203310.9|203160.9|203230.3|203080.3|577
1656901500000|2022-07-04 02:25:00|203277.9|203127.9|203284.5|203134.5|203311.7|203161.7|203258.8|203108.8|620
1656901800000|2022-07-04 02:30:00|203282.6|203132.6|203322.2|203172.2|203332.2|203182.2|203198.2|203048.2|624
1656902100000|2022-07-04 02:35:00|203318.9|203168.9|203315.3|203165.3|203334|203184|203295.1|203145.1|474
1656902400000|2022-07-04 02:40:00|203314.5|203164.5|203349.5|203199.5|203355.8|203205.8|203238.8|203088.8|571
1656902700000|2022-07-04 02:45:00|203347.8|203197.8|203353|203203|203440.9|203290.9|203337|203187|575
1656903000000|2022-07-04 02:50:00|203350.3|203200.3|203320.9|203170.9|203360.7|203210.7|203303.9|203153.9|557
1656903300000|2022-07-04 02:55:00|203315.8|203165.8|203344.6|203194.6|203349.7|203199.7|203313.9|203163.9|508
1656903600000|2022-07-04 03:00:00|203340.7|203190.7|203265.1|203115.1|203356.3|203206.3|203239.4|203089.4|546
1656903900000|2022-07-04 03:05:00|203262.3|203112.3|203264.5|203114.5|203307.9|203157.9|203257.2|203107.2|464
1656904200000|2022-07-04 03:10:00|203265.7|203115.7|203229.5|203079.5|203283.5|203133.5|203222.7|203072.7|401
1656904500000|2022-07-04 03:15:00|203225.8|203075.8|203199.3|203049.3|203275.4|203125.4|203195.5|203045.5|412
1656904800000|2022-07-04 03:20:00|203201.3|203051.3|203235.4|203085.4|203251.6|203101.6|203190.4|203040.4|340
1656905100000|2022-07-04 03:25:00|203237.6|203087.6|203191.2|203041.2|203246|203096|203161.4|203011.4|526
1656905400000|2022-07-04 03:30:00|203190.6|203040.6|203292.3|203142.3|203292.9|203142.9|203190.4|203040.4|437
1656905700000|2022-07-04 03:35:00|203290.6|203140.6|203266.2|203116.2|203306.1|203156.1|203237|203087|500
1656906000000|2022-07-04 03:40:00|203265.2|203115.2|203296.5|203146.5|203314.8|203164.8|203264.9|203114.9|339
1656906300000|2022-07-04 03:45:00|203295.6|203145.6|203324.5|203174.5|203324.5|203174.5|203286.3|203136.3|382
1656906600000|2022-07-04 03:50:00|203318.4|203168.4|203314.7|203164.7|203326|203176|203262.6|203112.6|485
1656906900000|2022-07-04 03:55:00|203314.4|203164.4|203323.5|203173.5|203364.3|203214.3|203306.9|203156.9|455
1656907200000|2022-07-04 04:00:00|203324.7|203174.7|203403.1|203253.1|203407.6|203262|203312|203174.7|403
1656907500000|2022-07-04 04:05:00|203404.1|203254.1|203350.2|203200.2|203408.7|203258.7|203340.5|203190.5|376
1656907800000|2022-07-04 04:10:00|203350.8|203200.8|203383.9|203233.9|203410.9|203260.9|203348.2|203198.2|399
1656908100000|2022-07-04 04:15:00|203383.4|203233.4|203349.7|203199.7|203394|203244|203336.1|203186.1|452
1656908400000|2022-07-04 04:20:00|203349.1|203199.1|203385|203235|203394.3|203244.3|203349|203199|252
1656908700000|2022-07-04 04:25:00|203384.2|203234.2|203365.2|203215.2|203391.7|203241.7|203354.8|203204.8|238
1656909000000|2022-07-04 04:30:00|203373.2|203223.2|203449.3|203299.3|203449.5|203299.5|203363.3|203213.3|351
1656909300000|2022-07-04 04:35:00|203448.7|203298.7|203463.6|203313.6|203477.5|203327.5|203410.9|203260.9|298
1656909600000|2022-07-04 04:40:00|203463.7|203313.7|203396.1|203246.1|203469.8|203319.8|203391.7|203241.7|259
1656909900000|2022-07-04 04:45:00|203405.7|203255.7|203381.3|203231.3|203409.7|203259.7|203377.5|203227.5|314
1656910200000|2022-07-04 04:50:00|203392|203242|203361.5|203211.5|203397.2|203247.2|203353.9|203203.9|265
1656910500000|2022-07-04 04:55:00|203361.6|203211.6|203363.1|203213.1|203385.5|203235.5|203346.6|203196.6|210
1656910800000|2022-07-04 05:00:00|203365.7|203215.7|203263.2|203113.2|203369.4|203219.4|203225.7|203075.7|373
1656911100000|2022-07-04 05:05:00|203264.1|203114.1|203316.5|203166.5|203323.6|203173.6|203254.6|203104.6|449
1656911400000|2022-07-04 05:10:00|203314.8|203164.8|203281.1|203131.1|203325.7|203175.7|203276.9|203126.9|335
1656911700000|2022-07-04 05:15:00|203281.9|203131.9|203291|203141|203304.7|203154.7|203280.8|203130.8|436
1656912000000|2022-07-04 05:20:00|203275.4|203125.4|203300.8|203150.8|203307.4|203157.4|203241|203091|396
1656912300000|2022-07-04 05:25:00|203300.3|203150.3|203300.5|203150.5|203344.5|203194.5|203286.3|203136.3|419
1656912600000|2022-07-04 05:30:00|203300.1|203150.1|203130.5|202980.5|203306.6|203156.6|203126|202976|526
1656912900000|2022-07-04 05:35:00|203131.4|202981.4|203160.1|203010.1|203182.9|203032.9|203075.3|202925.3|539
1656913200000|2022-07-04 05:40:00|203159.9|203009.9|203145.3|202995.3|203168.6|203018.6|203125.9|202975.9|370
1656913500000|2022-07-04 05:45:00|203144.8|202994.8|203149.2|202999.2|203159.4|203009.4|203122.1|202972.1|440
1656913800000|2022-07-04 05:50:00|203150.1|203000.1|203165.1|203015.1|203207.9|203057.9|203150|203000|387
1656914100000|2022-07-04 05:55:00|203162.4|203012.4|203098.6|202948.6|203162.4|203012.4|203056.1|202906.1|455
1656914400000|2022-07-04 06:00:00|203096.6|202946.6|203101|202951|203183.5|203033.5|203065.4|202915.4|612
1656914700000|2022-07-04 06:05:00|203100|202950|203117.4|202967.4|203152.1|203002.1|203052.4|202902.4|682
1656915000000|2022-07-04 06:10:00|203113.7|202963.7|203066.1|202916.1|203132.1|202982.1|203021.8|202871.8|571
1656915300000|2022-07-04 06:15:00|203065|202915|202965.3|202815.3|203107.9|202957.9|202953|202803|547
1656915600000|2022-07-04 06:20:00|202965|202815|203045.8|202895.8|203056.7|202906.7|202962.5|202812.5|581
1656915900000|2022-07-04 06:25:00|203047.1|202897.1|202956.8|202806.8|203050|202900|202915|202765|574
1656916200000|2022-07-04 06:30:00|202956.4|202806.4|202992.5|202842.5|203038|202888|202947.2|202797.2|738
1656916500000|2022-07-04 06:35:00|202993.1|202843.1|203011.7|202861.7|203020.4|202870.4|202919.2|202769.2|549
1656916800000|2022-07-04 06:40:00|203004.7|202854.7|203005.9|202855.9|203042.8|202892.8|202996.7|202846.7|627
1656917100000|2022-07-04 06:45:00|203005|202855|203005.6|202855.6|203014.7|202864.7|202923.7|202773.7|538
1656917400000|2022-07-04 06:50:00|203005.8|202855.8|203009|202859|203016.2|202866.2|202949.4|202799.4|650
1656917700000|2022-07-04 06:55:00|203008.4|202858.4|203010.4|202860.4|203056.1|202906.1|202978|202828|684
1656918000000|2022-07-04 07:00:00|203017.5|202867.5|203100.7|202950.7|203123.7|202973.7|202922.7|202772.7|766
1656918300000|2022-07-04 07:05:00|203101.3|202951.3|202987.9|202837.9|203121.5|202971.5|202926.6|202776.6|754
1656918600000|2022-07-04 07:10:00|202988|202838|202962|202812|202988|202838|202898.7|202748.7|744
1656918900000|2022-07-04 07:15:00|202961.6|202811.6|203014.6|202864.6|203084.6|202934.6|202931.5|202781.5|696
1656919200000|2022-07-04 07:20:00|203013|202863|202920.2|202770.2|203031.1|202881.1|202906|202756|708
1656919500000|2022-07-04 07:25:00|202921|202771|202786.2|202636.2|202946|202796|202785.1|202635.1|746
1656919800000|2022-07-04 07:30:00|202786.6|202636.6|202746.3|202596.3|202839.1|202689.1|202684.5|202534.5|709
1656920100000|2022-07-04 07:35:00|202745.8|202595.8|202762.7|202612.7|202797.6|202647.6|202689.7|202539.7|657
1656920400000|2022-07-04 07:40:00|202760.5|202610.5|202813.9|202663.9|202825.5|202675.5|202734.9|202584.9|710
1656920700000|2022-07-04 07:45:00|202814.5|202664.5|202817.9|202667.9|202838.4|202688.4|202773|202623|555
1656921000000|2022-07-04 07:50:00|202818.3|202668.3|202819|202669|202861.3|202711.3|202769.8|202619.8|551
1656921300000|2022-07-04 07:55:00|202813.6|202663.6|202853.7|202703.7|202858.4|202708.4|202811.4|202661.4|595
1656921600000|2022-07-04 08:00:00|202843.5|202693.5|202902.1|202752.1|202907.5|202757.5|202811.3|202661.3|643
1656921900000|2022-07-04 08:05:00|202902.8|202752.8|202956.9|202806.9|202997.8|202847.8|202889.4|202739.4|543
1656922200000|2022-07-04 08:10:00|202959.6|202809.6|202948.4|202798.4|202999.1|202849.1|202913.4|202763.4|588
1656922500000|2022-07-04 08:15:00|202947.9|202797.9|202980.7|202830.7|203004.7|202854.7|202927.2|202777.2|624
1656922800000|2022-07-04 08:20:00|202982.1|202832.1|202994|202844|203007.7|202857.7|202952.7|202802.7|517
1656923100000|2022-07-04 08:25:00|202993.8|202843.8|202934.4|202784.4|203014|202864|202931.1|202781.1|576
1656923400000|2022-07-04 08:30:00|202934.8|202784.8|202978.1|202828.1|202989.3|202839.3|202907.2|202757.2|487
1656923700000|2022-07-04 08:35:00|202979|202829|203117.8|202967.8|203125.5|202975.5|202972.5|202829|512
1656924000000|2022-07-04 08:40:00|203118.4|202968.4|203164.4|203014.4|203170.1|203020.1|203117.3|202967.3|434
1656924300000|2022-07-04 08:45:00|203161.9|203011.9|203089.3|202939.3|203172.2|203022.2|203047|202897|481
1656924600000|2022-07-04 08:50:00|203089.9|202939.9|203063|202913|203113.6|202983.8|203018.4|202868.4|446
1656924900000|2022-07-04 08:55:00|203062.2|202912.2|203078.3|202928.3|203106.5|202956.5|203058|202908|464
1656925200000|2022-07-04 09:00:00|203078.1|202928.1|203048.9|202898.9|203086|202936|202994.6|202844.6|513
1656925500000|2022-07-04 09:05:00|203048.1|202898.1|203028.2|202878.2|203053.5|202903.5|203017.6|202867.6|495
1656925800000|2022-07-04 09:10:00|203028.3|202878.3|203043.1|202893.1|203084.1|202934.1|203023.4|202873.4|398
1656926100000|2022-07-04 09:15:00|203045|202895|203041.8|202891.8|203048.8|202945.6|202982.7|202832.7|443
1656926400000|2022-07-04 09:20:00|203043.6|202893.6|203052|202902|203091.5|202941.5|203031.2|202881.2|334
1656926700000|2022-07-04 09:25:00|203051.5|202901.5|203032|202882|203081.8|202931.8|203007.7|202857.7|407
1656927000000|2022-07-04 09:30:00|203033.5|202883.5|202824.8|202674.8|203088.8|202938.8|202798.2|202648.2|779
1656927300000|2022-07-04 09:35:00|202821.4|202671.4|202805.1|202655.1|202868.4|202718.4|202777.3|202627.3|762
1656927600000|2022-07-04 09:40:00|202806.2|202656.2|202866.1|202716.1|202867.1|202717.1|202771.9|202621.9|495
1656927900000|2022-07-04 09:45:00|202847.3|202697.3|202876|202726|202888.2|202738.2|202833.4|202683.4|569
1656928200000|2022-07-04 09:50:00|202878.5|202728.5|202823|202673|202882.9|202732.9|202796.8|202646.8|616
1656928500000|2022-07-04 09:55:00|202822.3|202672.3|202861.4|202711.4|202880.7|202730.7|202768.7|202618.7|505
1656928800000|2022-07-04 10:00:00|202861.6|202711.6|202777.6|202627.6|202887.3|202737.3|202775.7|202625.7|555
1656929100000|2022-07-04 10:05:00|202775.3|202625.3|202793.1|202643.1|202803.2|202653.2|202774.3|202624.3|487
1656929400000|2022-07-04 10:10:00|202793.2|202643.2|202752.9|202602.9|202814.9|202664.9|202738.6|202588.6|480
1656929700000|2022-07-04 10:15:00|202754.2|202604.2|202705.2|202555.2|202778.6|202628.6|202676.4|202526.4|531
1656930000000|2022-07-04 10:20:00|202706.8|202556.8|202695.3|202545.3|202720.7|202570.7|202687.8|202537.8|545
1656930300000|2022-07-04 10:25:00|202694.7|202544.7|202661.5|202511.5|202703.8|202553.8|202649.8|202499.8|448
1656930600000|2022-07-04 10:30:00|202661.9|202511.9|202664.5|202514.5|202683.9|202533.9|202605.4|202455.4|527
1656930900000|2022-07-04 10:35:00|202664.9|202514.9|202477.1|202327.1|202666.4|202516.4|202466.8|202316.8|536
1656931200000|2022-07-04 10:40:00|202477.4|202327.4|202321.2|202171.2|202483.6|202333.6|202307.1|202157.1|484
1656931500000|2022-07-04 10:45:00|202322.4|202172.4|202341.8|202191.8|202433.8|202283.8|202293.7|202143.7|552
1656931800000|2022-07-04 10:50:00|202341|202191|202282.6|202132.6|202342.8|202192.8|202281.5|202131.5|474
1656932100000|2022-07-04 10:55:00|202285.1|202135.1|202401.2|202251.2|202409.9|202259.9|202240.4|202090.4|507
1656932400000|2022-07-04 11:00:00|202403.2|202253.2|202407.3|202257.3|202412.8|202262.8|202394.4|202244.4|519
1656932700000|2022-07-04 11:05:00|202408.1|202258.1|202398.4|202248.4|202408.2|202258.2|202312.9|202162.9|651
1656933000000|2022-07-04 11:10:00|202398.2|202248.2|202406.2|202256.2|202411.4|202261.4|202378.6|202228.6|609
1656933300000|2022-07-04 11:15:00|202405.7|202255.7|202437.8|202287.8|202459.4|202309.4|202401.6|202251.6|596
1656933600000|2022-07-04 11:20:00|202438.5|202288.5|202521.8|202371.8|202559.3|202409.3|202436.8|202286.8|552
1656933900000|2022-07-04 11:25:00|202528.3|202378.3|202488.9|202338.9|202564.1|202414.1|202473.2|202323.2|602
1656934200000|2022-07-04 11:30:00|202490.6|202340.6|202497|202347|202541.3|202391.3|202482.4|202332.4|560
1656934500000|2022-07-04 11:35:00|202487|202337|202531.1|202381.1|202547.8|202397.8|202440.5|202330.6|467
1656934800000|2022-07-04 11:40:00|202530.3|202380.3|202568.9|202418.9|202571.1|202430.5|202480.5|202337.2|605
1656935100000|2022-07-04 11:45:00|202568.2|202418.2|202681.1|202531.1|202699.1|202549.1|202565.9|202415.9|612
1656935400000|2022-07-04 11:50:00|202683.1|202533.1|202749.2|202599.2|202755|202643.5|202641.2|202491.2|561
1656935700000|2022-07-04 11:55:00|202745.1|202595.1|202790.9|202640.9|202791.2|202649.5|202680.2|202560.5|609
1656936000000|2022-07-04 12:00:00|202792.2|202642.2|202900.5|202750.5|202924.9|202802.4|202779.1|202637.6|701
1656936300000|2022-07-04 12:05:00|202901.2|202751.2|202833.7|202683.7|202920|202817|202768.3|202653.9|542
1656936600000|2022-07-04 12:10:00|202833.6|202683.6|202826.2|202676.2|202970.7|202820.7|202780.1|202673.8|560
1656936900000|2022-07-04 12:15:00|202829.7|202679.7|202917.6|202767.6|202937.2|202790.3|202805|202670.4|583
1656937200000|2022-07-04 12:20:00|202917.5|202767.5|202907.6|202757.6|202938.5|202788.5|202862.4|202712.4|556
1656937500000|2022-07-04 12:25:00|202907.3|202757.3|202927.9|202777.9|202950.8|202800.8|202892.3|202742.3|448
1656937800000|2022-07-04 12:30:00|202932.7|202782.7|203027.7|202877.7|203039.5|202936.5|202873.4|202771.2|537
1656938100000|2022-07-04 12:35:00|203023.3|202873.3|203193.8|203043.8|203214.6|203066.6|202979.2|202860.7|606
1656938400000|2022-07-04 12:40:00|203191.3|203041.3|203206.7|203056.7|203245.3|203138.3|203157.4|203017.1|625
1656938700000|2022-07-04 12:45:00|203206.4|203056.4|203045.4|202895.4|203206.4|203056.4|203004.5|202886.6|461
1656939000000|2022-07-04 12:50:00|203047.2|202897.2|203084.8|202934.8|203132.1|202994.3|202991|202890.6|404
1656939300000|2022-07-04 12:55:00|203085.6|202935.6|203163.3|203013.3|203171.3|203021.3|203033.6|202930.3|621
1656939600000|2022-07-04 13:00:00|203168.1|203018.1|203251.2|203101.2|203257.3|203156|203166.1|203016.1|566
1656939900000|2022-07-04 13:05:00|203251.6|203101.6|203215.2|203065.2|203314.1|203207.6|203157.2|203049.4|619
1656940200000|2022-07-04 13:10:00|203215.8|203065.8|203202.2|203052.2|203309.6|203210.1|203140.2|203030.9|635
1656940500000|2022-07-04 13:15:00|203201.8|203051.8|203112.6|202962.6|203202.1|203089.4|203059.2|202956.7|683
1656940800000|2022-07-04 13:20:00|203116.9|202966.9|202978.3|202828.3|203120.1|203010.2|202971.8|202823.4|751
1656941100000|2022-07-04 13:25:00|202978.1|202828.1|203107.1|202957.1|203148.7|203003.1|202930.5|202824.5|707
1656941400000|2022-07-04 13:30:00|203114.3|202964.3|203031.7|202881.7|203134.1|202984.1|203004.6|202877.4|644
1656941700000|2022-07-04 13:35:00|203031.8|202881.8|203036.7|202886.7|203067.3|202935.2|202985.2|202863.2|579
1656942000000|2022-07-04 13:40:00|203037.3|202887.3|203060.8|202910.8|203068.9|202954.1|202882.4|202777.3|635
1656942300000|2022-07-04 13:45:00|203070.8|202920.8|203055.6|202905.6|203110.8|203000.9|202949.1|202838.8|625
1656942600000|2022-07-04 13:50:00|203056|202906|202929.9|202779.9|203082.3|202951.2|202887.4|202737.4|674
1656942900000|2022-07-04 13:55:00|202936.4|202786.4|202886.3|202736.3|202998.2|202862.3|202874.2|202727.6|679
1656943200000|2022-07-04 14:00:00|202884.7|202734.7|202717.9|202567.9|202897.5|202747.5|202626.3|202518.2|798
1656943500000|2022-07-04 14:05:00|202718.4|202568.4|202718.3|202568.3|202798.9|202648.9|202659.6|202509.6|656
1656943800000|2022-07-04 14:10:00|202719.8|202569.8|202841|202691|202855.3|202705.3|202698.7|202548.7|692
1656944100000|2022-07-04 14:15:00|202837.9|202687.9|202843.9|202693.9|202856.9|202706.9|202784.3|202634.3|629
1656944400000|2022-07-04 14:20:00|202845.2|202695.2|202891.5|202741.5|202898.6|202748.6|202761|202611|661
1656944700000|2022-07-04 14:25:00|202891.6|202741.6|202930.4|202780.4|202937.4|202787.4|202845.3|202695.3|667
1656945000000|2022-07-04 14:30:00|202930.5|202780.5|202970|202820|202984.3|202834.3|202922.9|202772.9|623
1656945300000|2022-07-04 14:35:00|202969.4|202819.4|202979|202829|203040.5|202890.5|202960|202810|510
1656945600000|2022-07-04 14:40:00|202978|202828|202935.2|202785.2|203038.8|202888.8|202895.9|202745.9|670
1656945900000|2022-07-04 14:45:00|202936.4|202786.4|203018.4|202868.4|203019.7|202869.7|202863.6|202725.4|678
1656946200000|2022-07-04 14:50:00|203022.5|202872.5|202896.9|202746.9|203022.5|202872.5|202883.9|202733.9|711
1656946500000|2022-07-04 14:55:00|202894.2|202744.2|202955.9|202805.9|203000.2|202850.2|202853.9|202703.9|800
1656946800000|2022-07-04 15:00:00|202955.8|202805.8|203008.2|202858.2|203079.9|202929.9|202951.4|202801.4|806
1656947100000|2022-07-04 15:05:00|203008|202858|202961.3|202811.3|203010.6|202860.6|202908.6|202758.6|568
1656947400000|2022-07-04 15:10:00|202959|202809|202853.4|202703.4|202989.5|202839.5|202820.5|202670.5|557
1656947700000|2022-07-04 15:15:00|202857.2|202707.2|202949.3|202799.3|203025.3|202875.3|202833.1|202683.1|688
1656948000000|2022-07-04 15:20:00|202951.8|202801.8|202965.6|202815.6|203038|202888|202894.6|202744.6|481
1656948300000|2022-07-04 15:25:00|202961.3|202811.3|202967.4|202817.4|202994.5|202844.5|202927.7|202777.7|465
1656948600000|2022-07-04 15:30:00|202966.5|202816.5|202997.2|202847.2|203003.8|202853.8|202960.8|202810.8|323
1656948900000|2022-07-04 15:35:00|202993.5|202843.5|203071.8|202921.8|203093.1|202943.1|202993.5|202843.5|458
1656949200000|2022-07-04 15:40:00|203071.2|202921.2|203036.6|202886.6|203073.2|202944.3|202994.3|202871.4|291
1656949500000|2022-07-04 15:45:00|203036.9|202886.9|202992.3|202842.3|203040.1|202890.1|202987|202837|256
1656949800000|2022-07-04 15:50:00|202991.6|202841.6|202910.3|202760.3|202993.2|202843.2|202905.2|202755.2|423
1656950100000|2022-07-04 15:55:00|202911|202761|202877.7|202727.7|202920.2|202770.2|202867.8|202717.8|475
1656950400000|2022-07-04 16:00:00|202878.5|202728.5|202950|202800|202950.8|202800.8|202875.9|202725.9|376
1656950700000|2022-07-04 16:05:00|202950.1|202800.1|202918.3|202768.3|202954|202804|202909.8|202759.8|299
1656951000000|2022-07-04 16:10:00|202918.1|202768.1|202929.6|202779.6|202948.1|202798.1|202915.1|202765.1|284
1656951300000|2022-07-04 16:15:00|202928.6|202778.6|202949.4|202799.4|202961.8|202811.8|202927.5|202777.5|287
1656951600000|2022-07-04 16:20:00|202949.2|202799.2|203022.3|202872.3|203060.6|202910.6|202940|202790|393
1656951900000|2022-07-04 16:25:00|203022.2|202872.2|202994.7|202844.7|203034|202884|202993.5|202843.5|302
1656952200000|2022-07-04 16:30:00|202994.6|202844.6|202862|202712|203004.7|202854.7|202860.2|202710.2|397
1656952500000|2022-07-04 16:35:00|202862.6|202712.6|202939.1|202789.1|202952.2|202802.2|202859.9|202709.9|463
1656952800000|2022-07-04 16:40:00|202939|202789|203012.5|202862.5|203017.9|202867.9|202926|202776|354
1656953100000|2022-07-04 16:45:00|203014.5|202864.5|202947.9|202797.9|203014.5|202864.5|202942.4|202792.4|501
1656953400000|2022-07-04 16:50:00|202947.3|202797.3|202952.1|202802.1|202956.5|202806.5|202935.4|202785.4|293
1656953700000|2022-07-04 16:55:00|202952.3|202802.3|202944.5|202794.5|202965|202815|202935.4|202785.4|300
1656954000000|2022-07-04 17:00:00|202945.5|202795.5|203030.4|202880.4|203032.6|202882.6|202944.4|202794.4|341
1656954300000|2022-07-04 17:05:00|203029|202879|203033.2|202883.2|203047.4|202897.4|203021.8|202871.8|334
1656954600000|2022-07-04 17:10:00|203032.5|202882.5|203039.7|202889.7|203050.7|202900.7|203026|202876|257
1656954900000|2022-07-04 17:15:00|203036.1|202886.1|203038.3|202888.3|203046.1|202896.1|203025|202875|219
1656955200000|2022-07-04 17:20:00|203033.9|202883.9|203018|202868|203042.3|202892.3|202994.5|202844.5|326
1656955500000|2022-07-04 17:25:00|203015.9|202865.9|203020.8|202870.8|203031.2|202881.2|203012.6|202862.6|327
1656955800000|2022-07-04 17:30:00|203020.7|202870.7|203020.1|202870.1|203034.1|202884.1|203016.4|202866.4|289
1656956100000|2022-07-04 17:35:00|203020.4|202870.4|203024.1|202874.1|203035.6|202925.1|202975.1|202865.4|192
1656956400000|2022-07-04 17:40:00|203024.7|202874.7|203037.1|202887.1|203037.1|202887.1|203010|202860|263
1656956700000|2022-07-04 17:45:00|203029.2|202879.2|203064.4|202914.4|203069.3|202919.3|203029.2|202879.2|317
1656957000000|2022-07-04 17:50:00|203061.7|202911.7|203061.8|202911.8|203067.9|202917.9|203045|202895|298
1656957300000|2022-07-04 17:55:00|203060.9|202910.9|203075.1|202925.1|203086.2|202936.2|203048.3|202898.3|339
1656957600000|2022-07-04 18:00:00|203074.2|202924.2|203013|202863|203078.8|202928.8|203010.7|202860.7|318
1656957900000|2022-07-04 18:05:00|203012.5|202862.5|203019.2|202869.2|203032|202882|203012.5|202862.5|218
1656958200000|2022-07-04 18:10:00|203019.1|202869.1|203052.8|202902.8|203060|202910|203019.1|202869.1|418
1656958500000|2022-07-04 18:15:00|203052.7|202902.7|203062|202912|203086.7|202936.7|203043.1|202893.1|328
1656958800000|2022-07-04 18:20:00|203060.9|202910.9|203062|202912|203080.3|202930.3|203037.8|202887.8|317
1656959100000|2022-07-04 18:25:00|203060|202910|203055.9|202905.9|203078.5|202928.5|203053.4|202903.4|364
1656959400000|2022-07-04 18:30:00|203056.5|202906.5|203062.5|202912.5|203074.5|202924.5|203039.4|202889.4|403
1656959700000|2022-07-04 18:35:00|203063.7|202913.7|203099.8|202949.8|203111.3|202961.3|203057.8|202907.8|347
1656960000000|2022-07-04 18:40:00|203093.8|202943.8|203124.7|202974.7|203155.6|203005.6|203087.7|202937.7|321
1656960300000|2022-07-04 18:45:00|203123.6|202973.6|203084.6|202934.6|203161.4|203011.4|203074.3|202924.3|416
1656960600000|2022-07-04 18:50:00|203084.8|202934.8|203093.6|202943.6|203121.6|202971.6|203079.5|202929.5|340
1656960900000|2022-07-04 18:55:00|203093.9|202943.9|203093.6|202943.6|203098.7|202948.7|203083.7|202933.7|263
1656961200000|2022-07-04 19:00:00|203092.3|202942.3|203090.3|202940.3|203101.5|202951.5|203058.2|202908.2|452
1656961500000|2022-07-04 19:05:00|203086.6|202936.6|203088.5|202938.5|203106.6|202956.6|203073|202923|320
1656961800000|2022-07-04 19:10:00|203088.4|202938.4|203092.9|202942.9|203126.6|202976.6|203066.5|202916.5|276
1656962100000|2022-07-04 19:15:00|203092|202942|203102.3|202952.3|203107.3|202957.3|203086.5|202936.5|226
1656962400000|2022-07-04 19:20:00|203100.8|202950.8|203091.4|202941.4|203106.7|202956.7|203080.7|202930.7|358
1656962700000|2022-07-04 19:25:00|203093|202943|203084.9|202934.9|203097.9|202947.9|203068|202918|216
1656963000000|2022-07-04 19:30:00|203085.1|202935.1|203083.9|202933.9|203101|202951|203071|202921|330
1656963300000|2022-07-04 19:35:00|203085.7|202935.7|203088.5|202938.5|203095.7|202945.7|203062.7|202912.7|307
1656963600000|2022-07-04 19:40:00|203089.3|202939.3|203071.2|202921.2|203093.8|202943.8|203063.2|202913.2|337
1656963900000|2022-07-04 19:45:00|203071.4|202921.4|203083.5|202933.5|203087.5|202937.5|203070.9|202920.9|200
1656964200000|2022-07-04 19:50:00|203078.5|202928.5|203079.2|202929.2|203088|202938|203062|202912|221
1656964500000|2022-07-04 19:55:00|203080.1|202930.1|203018.5|202868.5|203092.6|202942.6|203016.9|202866.9|408
1656964800000|2022-07-04 20:00:00|203017.1|202867.1|203018.5|202868.5|203035.6|202885.6|203012.4|202862.4|311
1656965100000|2022-07-04 20:05:00|203019.5|202869.5|203002.5|202852.5|203025.9|202875.9|202992|202842|332
1656965400000|2022-07-04 20:10:00|203007.4|202857.4|203006.1|202856.1|203014.4|202864.4|202992.6|202842.6|252
1656965700000|2022-07-04 20:15:00|203001.2|202851.2|203000.5|202850.5|203014.1|202864.1|202988.9|202838.9|193
1656966000000|2022-07-04 20:20:00|203001.2|202851.2|203010.2|202860.2|203012.2|202862.2|202991|202841|210
1656966300000|2022-07-04 20:25:00|203009.8|202859.8|203003.5|202853.5|203009.8|202859.8|202984.9|202834.9|202
1656966600000|2022-07-04 20:30:00|203002.9|202852.9|203002.2|202852.2|203011.5|202861.5|202989|202839|100
1656966900000|2022-07-04 20:35:00|203000.8|202850.8|202990.8|202840.8|203004.2|202854.2|202985.3|202835.3|176
1656967200000|2022-07-04 20:40:00|202996|202846|202990.9|202840.9|203004.4|202854.4|202966.7|202816.7|217
1656967500000|2022-07-04 20:45:00|202990|202840|202913.1|202763.1|203006.3|202856.3|202902.3|202752.3|259
1656967800000|2022-07-04 20:50:00|202915|202765|202957.6|202807.6|202969.5|202819.5|202909.8|202759.8|276
1656968100000|2022-07-04 20:55:00|202964.2|202814.2|202876.5|202726.5|202981.9|202831.9|202876.5|202676.5|230
1656968400000|2022-07-04 21:00:00|202907.3|202757.3|202954|202644|202973.6|202757.3|202907.3|202623|38
1656968700000|2022-07-04 21:05:00|202959.9|202649.9|202935.7|202635.1|202959.9|202649.9|202925.5|202615.5|79
1656969000000|2022-07-04 21:10:00|202938.9|202638.4|202917.8|202607.8|202974|202664|202894.7|202584.7|165
1656969300000|2022-07-04 21:15:00|202908.1|202598.1|203091.2|202781.2|203170.1|202860.1|202882.9|202572.9|293
1656969600000|2022-07-04 21:20:00|203045.3|202735.3|203098.2|202788.2|203221.3|202911.3|203039.8|202729.8|136
1656969900000|2022-07-04 21:25:00|203104.1|202794.1|203129.9|202819.9|203220.5|202910.5|203028.8|202718.8|195
1656970200000|2022-07-04 21:30:00|203153.7|202843.7|203076.5|202766.5|203220.5|202910.5|202998|202688|203
1656970500000|2022-07-04 21:35:00|203080.3|202770.3|203160|202850|203206.1|202896.1|203026|202716|310
1656970800000|2022-07-04 21:40:00|203220.5|202910.5|203094.7|202784.7|203220.5|202910.5|203054.9|202744.9|117
1656971100000|2022-07-04 21:45:00|203220.5|202910.5|203201.7|202891.7|203225.7|202915.7|203035.9|202725.9|114
1656971400000|2022-07-04 21:50:00|203171.1|202861.1|203093.3|202783.3|203222.1|202912.1|202968|202658|197
1656971700000|2022-07-04 21:55:00|203089.8|202779.8|203092.5|202782.5|203172|202884.5|203003|202705.8|266
1656972000000|2022-07-04 22:00:00|203135.7|202825.7|202882.8|202732.8|203142.4|202864|202855.3|202635.2|455
1656972300000|2022-07-04 22:05:00|202864.9|202714.9|202872.8|202722.8|202898|202748|202864.9|202714.9|300
1656972600000|2022-07-04 22:10:00|202872.9|202722.9|202849.9|202699.9|202893.7|202743.7|202840.7|202690.7|277
1656972900000|2022-07-04 22:15:00|202848.3|202698.3|202894.8|202744.8|202938|202747.8|202848.3|202662|270
1656973200000|2022-07-04 22:20:00|202888.4|202738.4|202886.5|202736.5|202934.5|202758.2|202874.6|202677.2|358
1656973500000|2022-07-04 22:25:00|202885.2|202735.2|202903.5|202753.5|202944.9|202776|202883.3|202689.1|318
1656973800000|2022-07-04 22:30:00|202904.1|202754.1|202906.8|202756.8|202911.2|202761.2|202878.8|202728.8|349
1656974100000|2022-07-04 22:35:00|202907.4|202757.4|202940.3|202790.3|202976.4|202826.4|202905.6|202755.6|347
1656974400000|2022-07-04 22:40:00|202940.6|202790.6|202930.1|202780.1|202961.3|202811.3|202884.1|202734.1|364
1656974700000|2022-07-04 22:45:00|202929.8|202779.8|202894.8|202744.8|202947.5|202797.5|202877.3|202727.3|239
1656975000000|2022-07-04 22:50:00|202894.6|202744.6|202974|202824|202982.1|202832.1|202892.5|202742.5|388
1656975300000|2022-07-04 22:55:00|202974.4|202824.4|202929|202779|202984.3|202834.3|202892|202742|329
1656975600000|2022-07-04 23:00:00|202929.1|202779.1|202809.3|202659.3|202929.6|202779.6|202804.2|202654.2|424
1656975900000|2022-07-04 23:05:00|202809|202659|202788.9|202638.9|202812.1|202662.1|202722.9|202572.9|456
1656976200000|2022-07-04 23:10:00|202788.3|202638.3|202757.6|202607.6|202788.7|202638.7|202754.9|202604.9|424
1656976500000|2022-07-04 23:15:00|202757.5|202607.5|202792.6|202642.6|202797.3|202647.3|202726.9|202576.9|402
1656976800000|2022-07-04 23:20:00|202792.7|202642.7|202785.6|202635.6|202794.8|202644.8|202758|202608|316
1656977100000|2022-07-04 23:25:00|202788.1|202638.1|202790.9|202640.9|202822.4|202672.4|202754.2|202604.2|340
1656977400000|2022-07-04 23:30:00|202796.4|202646.4|202803|202653|202809.3|202659.3|202783.1|202633.1|338
1656977700000|2022-07-04 23:35:00|202803.8|202653.8|202787.7|202637.7|202810.3|202660.3|202784|202634|322
1656978000000|2022-07-04 23:40:00|202788.8|202638.8|202792.7|202642.7|202800.3|202650.3|202774.1|202624.1|273
1656978300000|2022-07-04 23:45:00|202792.9|202642.9|202859.1|202709.1|202885.9|202735.9|202792.1|202642.1|418
1656978600000|2022-07-04 23:50:00|202858.7|202708.7|202808.1|202658.1|202865.5|202715.5|202796.8|202646.8|286
1656978900000|2022-07-04 23:55:00|202807.3|202657.3|202852.2|202702.2|202876.1|202726.1|202807.1|202657.1|349
1656979200000|2022-07-05 00:00:00|202852.9|202702.9|202867.5|202717.5|202888.3|202738.3|202831.9|202681.9|556
1656979500000|2022-07-05 00:05:00|202868.5|202718.5|202804.4|202654.4|202881.5|202731.5|202799.6|202649.6|632
1656979800000|2022-07-05 00:10:00|202801.1|202651.1|202798.3|202648.3|202817|202667|202728.7|202578.7|552
1656980100000|2022-07-05 00:15:00|202798.1|202648.1|202808.7|202658.7|202876.6|202726.6|202784.6|202634.6|611
1656980400000|2022-07-05 00:20:00|202808.8|202658.8|202925.7|202775.7|202925.7|202775.7|202776.5|202626.5|572
1656980700000|2022-07-05 00:25:00|202923|202773|202896.3|202746.3|202936.6|202786.6|202876.3|202726.3|564
1656981000000|2022-07-05 00:30:00|202897.5|202747.5|202848.8|202698.8|202917.6|202767.6|202825.7|202675.7|568
1656981300000|2022-07-05 00:35:00|202843.2|202693.2|202834.4|202684.4|202866|202716|202798.8|202648.8|611
1656981600000|2022-07-05 00:40:00|202834.2|202684.2|202770.9|202620.9|202835.8|202685.8|202762.7|202612.7|571
1656981900000|2022-07-05 00:45:00|202772.9|202622.9|202743.6|202593.6|202781.6|202631.6|202701.6|202551.6|499
1656982200000|2022-07-05 00:50:00|202743.4|202593.4|202745.7|202595.7|202760.3|202610.3|202724.5|202574.5|417
1656982500000|2022-07-05 00:55:00|202745.2|202595.2|202752.5|202602.5|202755.6|202605.6|202723.4|202573.4|434
1656982800000|2022-07-05 01:00:00|202755.1|202605.1|202762.7|202612.7|202766.6|202616.6|202698.2|202548.2|441
1656983100000|2022-07-05 01:05:00|202762.1|202612.1|202825.2|202675.2|202827|202677|202730.7|202580.7|463
1656983400000|2022-07-05 01:10:00|202823.8|202673.8|202824.4|202674.4|202831.2|202681.2|202794.3|202644.3|403
1656983700000|2022-07-05 01:15:00|202822.3|202672.3|202864.4|202714.4|202866.5|202716.5|202808.6|202658.6|533
1656984000000|2022-07-05 01:20:00|202866.4|202716.4|202867.8|202717.8|202914.3|202764.3|202834.8|202684.8|505
1656984300000|2022-07-05 01:25:00|202867.4|202717.4|202845|202695|202874.2|202724.2|202836.1|202686.1|356
1656984600000|2022-07-05 01:30:00|202844.6|202694.6|202799.4|202649.4|202865.3|202715.3|202768.7|202618.7|586
1656984900000|2022-07-05 01:35:00|202797.8|202647.8|202753.2|202603.2|202827.5|202677.5|202719.4|202569.4|568
1656985200000|2022-07-05 01:40:00|202751|202601|202679.2|202529.2|202766.5|202616.5|202676.7|202526.7|538
1656985500000|2022-07-05 01:45:00|202678.7|202528.7|202719.2|202569.2|202725.5|202575.5|202619|202469|432
1656985800000|2022-07-05 01:50:00|202719|202569|202600.7|202450.7|202721.7|202571.7|202549.9|202399.9|477
1656986100000|2022-07-05 01:55:00|202598.4|202448.4|202513.2|202363.2|202604.6|202454.6|202509|202359|443
1656986400000|2022-07-05 02:00:00|202515.8|202365.8|202589.3|202439.3|202598.6|202448.6|202484.5|202334.5|534
1656986700000|2022-07-05 02:05:00|202589.2|202439.2|202637.1|202487.1|202644.7|202494.7|202584|202434|487
1656987000000|2022-07-05 02:10:00|202634.2|202484.2|202669.5|202519.5|202669.8|202519.8|202621.2|202471.2|479
1656987300000|2022-07-05 02:15:00|202667.7|202517.7|202660.6|202510.6|202709.5|202559.5|202640|202490|366
1656987600000|2022-07-05 02:20:00|202658.6|202508.6|202669|202519|202680.7|202530.7|202631.3|202481.3|422
1656987900000|2022-07-05 02:25:00|202668.5|202518.5|202743.4|202593.4|202769.4|202619.4|202662.9|202512.9|493
1656988200000|2022-07-05 02:30:00|202745.7|202595.7|202819.1|202669.1|202821.6|202671.6|202740.4|202590.4|373
1656988500000|2022-07-05 02:35:00|202819|202669|202757.7|202607.7|202825.1|202675.1|202752|202602|456
1656988800000|2022-07-05 02:40:00|202757.6|202607.6|202740.9|202590.9|202764.2|202614.2|202736.6|202586.6|365
1656989100000|2022-07-05 02:45:00|202743|202593|202866|202716|202874.7|202724.7|202718.5|202568.5|585
1656989400000|2022-07-05 02:50:00|202868.2|202718.2|202885.4|202735.4|202892.3|202742.3|202831.1|202681.1|604
1656989700000|2022-07-05 02:55:00|202884|202734|202935.5|202785.5|202966|202816|202871.5|202721.5|535
1656990000000|2022-07-05 03:00:00|202925|202775|202879.8|202729.8|202936.5|202786.5|202874.9|202724.9|534
1656990300000|2022-07-05 03:05:00|202881.2|202731.2|202879.9|202729.9|202919.2|202769.2|202877.9|202727.9|424
1656990600000|2022-07-05 03:10:00|202883|202733|202878.8|202728.8|202921.5|202771.5|202877.6|202727.6|448
1656990900000|2022-07-05 03:15:00|202878.9|202728.9|202838.6|202688.6|202890.9|202740.9|202831.7|202681.7|517
1656991200000|2022-07-05 03:20:00|202840.2|202690.2|202857.4|202707.4|202874|202724|202801.5|202651.5|430
1656991500000|2022-07-05 03:25:00|202858.3|202708.3|202897.2|202747.2|202918.8|202768.8|202849.2|202699.2|494
1656991800000|2022-07-05 03:30:00|202898.1|202748.1|202876.8|202726.8|202909.5|202759.5|202858.8|202708.8|469
1656992100000|2022-07-05 03:35:00|202877.7|202727.7|202843.7|202693.7|202888.6|202738.6|202773.4|202623.4|495
1656992400000|2022-07-05 03:40:00|202843.6|202693.6|202861.7|202711.7|202886.2|202736.2|202839.5|202689.5|426
1656992700000|2022-07-05 03:45:00|202862.2|202712.2|202839.2|202689.2|202891.7|202741.7|202833.1|202683.1|560
1656993000000|2022-07-05 03:50:00|202839.6|202689.6|202924.1|202774.1|202927.5|202777.5|202836.4|202686.4|598
1656993300000|2022-07-05 03:55:00|202925|202775|202926|202776|202941.3|202791.3|202915.3|202765.3|383
1656993600000|2022-07-05 04:00:00|202929.5|202779.5|202926|202776|202966.5|202816.5|202908.8|202758.8|416
1656993900000|2022-07-05 04:05:00|202928.5|202778.5|202876.3|202726.3|202928.5|202778.5|202868.7|202718.7|292
1656994200000|2022-07-05 04:10:00|202874.7|202724.7|202803|202653|202889.6|202739.6|202802.2|202652.2|375
1656994500000|2022-07-05 04:15:00|202804.2|202654.2|202819.7|202669.7|202820|202670|202766.6|202616.6|342
1656994800000|2022-07-05 04:20:00|202820.1|202670.1|202840.5|202690.5|202853.8|202703.8|202817.9|202667.9|393
1656995100000|2022-07-05 04:25:00|202840.6|202690.6|202766.5|202616.5|202849.8|202699.8|202756|202606|426
1656995400000|2022-07-05 04:30:00|202766.2|202616.2|202896.9|202746.9|202951.4|202801.4|202763.5|202578|693
1656995700000|2022-07-05 04:35:00|202897|202747|202842.5|202692.5|202897|202747|202798.5|202648.5|493
1656996000000|2022-07-05 04:40:00|202841.2|202691.2|202798.9|202648.9|202864|202714|202798.7|202648.7|395
1656996300000|2022-07-05 04:45:00|202798.4|202648.4|202849.9|202699.9|202858.2|202708.2|202796.6|202646.6|366
1656996600000|2022-07-05 04:50:00|202850|202700|202849.5|202699.5|202858.3|202708.3|202837.3|202687.3|352
1656996900000|2022-07-05 04:55:00|202855.2|202705.2|202803.6|202653.6|202855.9|202705.9|202801.4|202651.4|368
1656997200000|2022-07-05 05:00:00|202802.3|202652.3|202727.6|202577.6|202814|202664|202716.4|202566.4|446
1656997500000|2022-07-05 05:05:00|202729.2|202579.2|202693.8|202543.8|202738.8|202588.8|202682.5|202532.5|398
1656997800000|2022-07-05 05:10:00|202691.9|202541.9|202692.5|202542.5|202698.7|202548.7|202652.1|202502.1|361
1656998100000|2022-07-05 05:15:00|202691.9|202541.9|202688.1|202538.1|202713.6|202563.6|202681|202531|347
1656998400000|2022-07-05 05:20:00|202688.2|202538.2|202685.6|202535.6|202700.1|202550.1|202678|202528|320
1656998700000|2022-07-05 05:25:00|202688|202538|202687.4|202537.4|202705|202555|202675.6|202525.6|327
1656999000000|2022-07-05 05:30:00|202687.8|202537.8|202676.6|202526.6|202709.7|202559.7|202664.2|202514.2|360
1656999300000|2022-07-05 05:35:00|202675.2|202525.2|202740.5|202590.5|202741.5|202591.5|202667.9|202517.9|377
1656999600000|2022-07-05 05:40:00|202742.9|202592.9|202708.4|202558.4|202779.8|202629.8|202706|202556|448
1656999900000|2022-07-05 05:45:00|202708.1|202558.1|202693.2|202543.2|202708.1|202558.1|202671.4|202521.4|413
1657000200000|2022-07-05 05:50:00|202694.7|202544.7|202725.2|202575.2|202741|202591|202694.7|202544.7|371
1657000500000|2022-07-05 05:55:00|202725.1|202575.1|202727.6|202577.6|202745.3|202595.3|202711.3|202561.3|411
1657000800000|2022-07-05 06:00:00|202727|202577|202782.1|202632.1|202843.7|202693.7|202723.6|202573.6|762
1657001100000|2022-07-05 06:05:00|202785.2|202635.2|202750.6|202600.6|202817.4|202667.4|202700|202550|657
1657001400000|2022-07-05 06:10:00|202750.2|202600.2|202750.3|202600.3|202793.7|202643.7|202707.7|202557.7|588
1657001700000|2022-07-05 06:15:00|202749.5|202599.5|202671.3|202521.3|202776.2|202626.2|202652.7|202502.7|492
1657002000000|2022-07-05 06:20:00|202674.5|202524.5|202658.9|202508.9|202719.6|202569.6|202640|202490|433
1657002300000|2022-07-05 06:25:00|202660.2|202510.2|202657.2|202507.2|202690.5|202540.5|202641.5|202491.5|512
1657002600000|2022-07-05 06:30:00|202655|202505|202631.2|202481.2|202664.8|202514.8|202612.9|202462.9|626
1657002900000|2022-07-05 06:35:00|202631.4|202481.4|202592.2|202442.2|202634.1|202484.1|202588.5|202438.5|504
1657003200000|2022-07-05 06:40:00|202594.5|202444.5|202546.1|202396.1|202631.5|202481.5|202543.5|202393.5|513
1657003500000|2022-07-05 06:45:00|202546.3|202396.3|202578.5|202428.5|202587.9|202437.9|202492|202342|529
1657003800000|2022-07-05 06:50:00|202580.7|202430.7|202670.4|202520.4|202684.6|202534.6|202580.4|202430.4|611
1657004100000|2022-07-05 06:55:00|202671.9|202521.9|202512.9|202362.9|202671.9|202521.9|202498.6|202348.6|678
1657004400000|2022-07-05 07:00:00|202510.6|202360.6|202464.4|202314.4|202581.3|202431.3|202425.6|202275.6|772
1657004700000|2022-07-05 07:05:00|202463.3|202313.3|202792.3|202642.3|202822.9|202672.9|202459.5|202309.5|860
1657005000000|2022-07-05 07:10:00|202797.6|202647.6|202855.2|202705.2|202933.4|202783.4|202774.7|202624.7|916
1657005300000|2022-07-05 07:15:00|202854.1|202704.1|202844.2|202694.2|203041.6|202891.6|202844.1|202694.1|912
1657005600000|2022-07-05 07:20:00|202844|202694|202871.7|202721.7|202901.6|202751.6|202818.3|202668.3|924
1657005900000|2022-07-05 07:25:00|202873.3|202723.3|203160.3|203010.3|203178.5|203028.5|202872.7|202722.7|837
1657006200000|2022-07-05 07:30:00|203160.5|203010.5|203035.1|202885.1|203202.6|203052.6|203008.8|202858.8|834
1657006500000|2022-07-05 07:35:00|203034.6|202884.6|203131.4|202981.4|203185|203044.5|203034|202884|825
1657006800000|2022-07-05 07:40:00|203131.3|202981.3|203245.4|203095.4|203256.3|203106.3|203088.4|202938.4|761
1657007100000|2022-07-05 07:45:00|203246.4|203096.4|203303.3|203153.3|203328.7|203178.7|203180|203030|774
1657007400000|2022-07-05 07:50:00|203302.5|203152.5|203194.2|203044.2|203358.9|203208.9|203183.6|203033.6|806
1657007700000|2022-07-05 07:55:00|203192.9|203042.9|203372.5|203222.5|203383|203233|203165.8|203015.8|801
1657008000000|2022-07-05 08:00:00|203379.4|203229.4|203327.9|203177.9|203418.5|203268.5|203227.1|203077.1|840
1657008300000|2022-07-05 08:05:00|203331.4|203181.4|203470.8|203320.8|203497.5|203347.5|203235.8|203085.8|844
1657008600000|2022-07-05 08:10:00|203471.5|203321.5|203619.7|203469.7|203650.4|203500.4|203464.4|203314.4|805
1657008900000|2022-07-05 08:15:00|203619.4|203469.4|203639.5|203489.5|203659.2|203509.2|203563.1|203413.1|750
1657009200000|2022-07-05 08:20:00|203640.6|203490.6|203731.4|203581.4|203779|203629|203607.3|203457.3|787
1657009500000|2022-07-05 08:25:00|203731|203581|203955.3|203805.3|203961|203811|203702.3|203552.3|807
1657009800000|2022-07-05 08:30:00|203951.3|203801.3|203876.1|203726.1|203956.7|203806.7|203814.3|203664.3|866
1657010100000|2022-07-05 08:35:00|203875.8|203725.8|203912.3|203762.3|203955|203805|203810.9|203660.9|884
1657010400000|2022-07-05 08:40:00|203912.2|203762.2|203826.2|203676.2|203915.5|203765.5|203711.5|203561.5|846
1657010700000|2022-07-05 08:45:00|203825.6|203675.6|203970.3|203820.3|204019.5|203869.5|203737.4|203587.4|867
1657011000000|2022-07-05 08:50:00|203970.2|203820.2|203983.6|203833.6|204026.1|203876.1|203954.3|203804.3|805
1657011300000|2022-07-05 08:55:00|203983.3|203833.3|203997.3|203847.3|204018.8|203868.8|203882.5|203732.5|897
1657011600000|2022-07-05 09:00:00|203993.5|203843.5|203926.8|203776.8|204029|203879|203904.2|203754.2|861
1657011900000|2022-07-05 09:05:00|203918|203768|204218.5|204068.5|204270.8|204120.8|203916.5|203766.5|839
1657012200000|2022-07-05 09:10:00|204219.7|204069.7|204302.4|204152.4|204311.8|204161.8|204192.4|204042.4|750
1657012500000|2022-07-05 09:15:00|204302.8|204152.8|204231.1|204081.1|204315.8|204165.8|204175|204025|689
1657012800000|2022-07-05 09:20:00|204231.7|204081.7|204084.9|203934.9|204234.3|204084.3|204061.7|203911.7|725
1657013100000|2022-07-05 09:25:00|204086.1|203936.1|204234.3|204084.3|204248.1|204098.1|204085.8|203935.8|713
1657013400000|2022-07-05 09:30:00|204233.6|204083.6|204363.5|204213.5|204383.2|204233.2|204201.8|204051.8|762
1657013700000|2022-07-05 09:35:00|204363.8|204213.8|204245.5|204095.5|204365.2|204215.2|204222.7|204072.7|676
1657014000000|2022-07-05 09:40:00|204245.6|204095.6|204241.5|204091.5|204371.8|204221.8|204230.5|204080.5|733
1657014300000|2022-07-05 09:45:00|204242.6|204092.6|204424.3|204274.3|204427.2|204277.2|204242.6|204092.6|776
1657014600000|2022-07-05 09:50:00|204427.4|204277.4|204250.8|204100.8|204501.4|204351.4|204238.2|204088.2|675
1657014900000|2022-07-05 09:55:00|204250.3|204100.3|204200.5|204050.5|204284.4|204134.4|204133.1|203983.1|826
1657015200000|2022-07-05 10:00:00|204203.4|204053.4|204104.6|203954.6|204209.4|204059.4|204101.7|203951.7|765
1657015500000|2022-07-05 10:05:00|204105.4|203955.4|204101|203951|204111.7|203961.7|204054.9|203904.9|617
1657015800000|2022-07-05 10:10:00|204101.8|203951.8|204138.8|203988.8|204184|204067.7|204078.5|203928.5|672
1657016100000|2022-07-05 10:15:00|204137.6|203987.6|204155.5|204005.5|204249.5|204099.5|204076.2|203926.2|692
1657016400000|2022-07-05 10:20:00|204155.2|204005.2|204021.6|203871.6|204173.4|204023.4|203976.3|203826.3|640
1657016700000|2022-07-05 10:25:00|204019.7|203869.7|204060.3|203910.3|204075.9|203925.9|203956.6|203806.6|624
1657017000000|2022-07-05 10:30:00|204059.2|203909.2|203928.7|203778.7|204101|203951|203924.3|203774.3|604
1657017300000|2022-07-05 10:35:00|203928.5|203778.5|203840.9|203690.9|203933.8|203783.8|203812.5|203662.5|593
1657017600000|2022-07-05 10:40:00|203842.1|203692.1|203822.7|203672.7|203869|203760.5|203782.2|203632.2|697
1657017900000|2022-07-05 10:45:00|203820.2|203670.2|203807|203657|203858.8|203708.8|203756.3|203606.3|734
1657018200000|2022-07-05 10:50:00|203807.4|203657.4|203804.8|203654.8|203826.2|203676.2|203765.3|203615.3|672
1657018500000|2022-07-05 10:55:00|203802.7|203652.7|203850.1|203700.1|203955.3|203805.3|203802.7|203652.7|620
1657018800000|2022-07-05 11:00:00|203847.5|203697.5|203811.5|203661.5|203875.3|203725.3|203767.8|203617.8|653
1657019100000|2022-07-05 11:05:00|203813.9|203663.9|203865.5|203715.5|203903.6|203753.6|203725.1|203575.1|619
1657019400000|2022-07-05 11:10:00|203867.1|203717.1|204014.7|203864.7|204031|203881|203843.5|203693.5|700
1657019700000|2022-07-05 11:15:00|204019.3|203869.3|204042.8|203892.8|204168.1|204018.1|204011.9|203861.9|811
1657020000000|2022-07-05 11:20:00|204041.9|203891.9|204042.7|203892.7|204072|203922|203997.6|203847.6|697
1657020300000|2022-07-05 11:25:00|204041.8|203891.8|204154.6|204004.6|204214|204064|204011|203866.2|665
1657020600000|2022-07-05 11:30:00|204154.3|204004.3|204269.3|204119.3|204317.9|204167.9|204145|203995|765
1657020900000|2022-07-05 11:35:00|204268|204118|204176.6|204026.6|204278|204128|204152.2|204002.2|669
1657021200000|2022-07-05 11:40:00|204173.6|204023.6|204138.9|203988.9|204200|204050|204073.4|203948.6|650
1657021500000|2022-07-05 11:45:00|204139.4|203989.4|204086.2|203936.2|204143.5|204034.2|204040.9|203896|639
1657021800000|2022-07-05 11:50:00|204092.5|203942.5|204214.5|204064.5|204227.9|204128.4|204044.9|203938.8|725
1657022100000|2022-07-05 11:55:00|204215.1|204065.1|204075.6|203925.6|204215.1|204065.1|204007.1|203906.9|735
1657022400000|2022-07-05 12:00:00|204056.7|203906.7|204249.4|204099.4|204259.9|204158|203970.7|203866.7|909
1657022700000|2022-07-05 12:05:00|204251.9|204101.9|204354.4|204204.4|204548.9|204427.9|204215.6|204094.8|921
1657023000000|2022-07-05 12:10:00|204354|204204|204405.1|204255.1|204485.7|204378|204298.5|204152.6|926
1657023300000|2022-07-05 12:15:00|204402.2|204252.2|204364.9|204214.9|204410.5|204302.2|204260.4|204139.4|855
1657023600000|2022-07-05 12:20:00|204342.2|204192.2|204063.1|203913.1|204392.3|204288.4|204010.1|203876|958
1657023900000|2022-07-05 12:25:00|204064.5|203914.5|203977.3|203827.3|204064.6|203914.6|203891.2|203741.2|1010
1657024200000|2022-07-05 12:30:00|203973.1|203823.1|204191.7|204041.7|204210.5|204091.5|203926|203776|1007
1657024500000|2022-07-05 12:35:00|204191.5|204041.5|203979.6|203829.6|204341.5|204191.5|203870.4|203737.5|969
1657024800000|2022-07-05 12:40:00|203981.8|203831.8|204193.7|204043.7|204242.8|204092.8|203972.9|203822.9|878
1657025100000|2022-07-05 12:45:00|204192.6|204042.6|204356.8|204206.8|204408.1|204260.9|204187|204037|887
1657025400000|2022-07-05 12:50:00|204364.6|204214.6|204586.8|204436.8|204593.1|204462.3|204300.8|204199.9|890
1657025700000|2022-07-05 12:55:00|204581.8|204431.8|204492|204342|204610|204507|204435.8|204330.7|943
1657026000000|2022-07-05 13:00:00|204490.3|204340.3|204400.4|204250.4|204555.3|204439.8|204400.4|204250.4|890
1657026300000|2022-07-05 13:05:00|204394.4|204244.4|204608.6|204458.6|204652.4|204523.9|204339|204221.2|925
1657026600000|2022-07-05 13:10:00|204609.4|204459.4|205097.4|204947.4|205113.6|204994.4|204606.2|204456.2|1013
1657026900000|2022-07-05 13:15:00|205097.5|204947.5|205373.4|205223.4|205404.4|205304.7|205007.9|204929.9|939
1657027200000|2022-07-05 13:20:00|205373.8|205223.8|205394.8|205244.8|205474.2|205363.6|205218.2|205068.2|980
1657027500000|2022-07-05 13:25:00|205395.3|205245.3|205296|205146|205427.4|205279.8|205226.2|205076.2|768
1657027800000|2022-07-05 13:30:00|205290.8|205140.8|205176.9|205026.9|205363.7|205213.7|205125.3|204975.3|772
1657028100000|2022-07-05 13:35:00|205177.7|205027.7|205433.5|205283.5|205434.8|205331|205113.4|204971.8|795
1657028400000|2022-07-05 13:40:00|205431.2|205281.2|205248.9|205098.9|205506.7|205369.7|205231.5|205093.3|978
1657028700000|2022-07-05 13:45:00|205254.8|205104.8|205173.7|205023.7|205276.8|205150.1|205028.9|204928.2|1032
1657029000000|2022-07-05 13:50:00|205164|205014|205117.9|204967.9|205218.8|205112.2|205110|204965.8|975
1657029300000|2022-07-05 13:55:00|205113.7|204963.7|205393.7|205243.7|205419.3|205269.3|205087.4|204937.4|985
1657029600000|2022-07-05 14:00:00|205395.7|205245.7|205510.1|205360.1|205585.2|205461.3|205294.1|205144.1|1031
1657029900000|2022-07-05 14:05:00|205512.5|205362.5|205517.2|205367.2|205552.7|205433.8|205450.3|205306.4|951
1657030200000|2022-07-05 14:10:00|205517.8|205367.8|205530.3|205380.3|205562.5|205459.8|205333.5|205183.5|1049
1657030500000|2022-07-05 14:15:00|205534.9|205384.9|205550.7|205400.7|205647.6|205530.4|205436|205331|980
1657030800000|2022-07-05 14:20:00|205549.7|205399.7|205536.5|205386.5|205554.3|205430.6|205434.1|205297.3|1025
1657031100000|2022-07-05 14:25:00|205533.5|205383.5|205593.6|205443.6|205715.1|205600.1|205531.5|205381.5|982
1657031400000|2022-07-05 14:30:00|205593.7|205443.7|205559.8|205409.8|205678.6|205528.6|205443.5|205339|1019
1657031700000|2022-07-05 14:35:00|205561.5|205411.5|205511.9|205361.9|205692.3|205587.9|205429.8|205291.7|1031
1657032000000|2022-07-05 14:40:00|205514.2|205364.2|205777.7|205627.7|205794.5|205644.5|205467.5|205362.1|1018
1657032300000|2022-07-05 14:45:00|205778.3|205628.3|205838.9|205688.9|205981.9|205874.4|205691.5|205575.1|976
1657032600000|2022-07-05 14:50:00|205838.3|205688.3|205899.7|205749.7|206062.8|205912.8|205790.7|205685.6|987
1657032900000|2022-07-05 14:55:00|205901.7|205751.7|205842.2|205792.2|205947.6|205813.7|205813.6|205708.8|947
1657033200000|2022-07-05 15:00:00|205841.5|205791.5|205913.3|205763.3|205939.1|205826.1|205821.3|205704.6|893
1657033500000|2022-07-05 15:05:00|205911.8|205761.8|205817|205667|205914.8|205781.2|205813.9|205663.9|784
1657033800000|2022-07-05 15:10:00|205815.5|205665.5|205902.3|205752.3|205938.4|205833|205800|205650|882
1657034100000|2022-07-05 15:15:00|205906.8|205756.8|205856.4|205806.4|205938.7|205836.5|205839|205729.6|893
1657034400000|2022-07-05 15:20:00|205856.9|205806.9|206104.5|205954.5|206142.7|206034.3|205779.2|205681.7|930
1657034700000|2022-07-05 15:25:00|206119.6|205969.6|205880|205730|206125.5|206001.2|205820.3|205694.5|866
1657035000000|2022-07-05 15:30:00|205879.8|205729.8|205976.4|205826.4|206081.8|205970.9|205827.4|205719.3|927
1657035300000|2022-07-05 15:35:00|205978.4|205828.4|205891|205741|205989.2|205879|205839.1|205707.7|896
1657035600000|2022-07-05 15:40:00|205874.3|205724.3|205719|205569|205874.6|205724.6|205647.9|205497.9|911
1657035900000|2022-07-05 15:45:00|205722.1|205572.1|205484.2|205334.2|205752.5|205602.5|205465.3|205315.3|934
1657036200000|2022-07-05 15:50:00|205491.5|205341.5|205528.7|205378.7|205568.3|205450|205324.4|205226.6|821
1657036500000|2022-07-05 15:55:00|205526.6|205376.6|205629|205479|205632|205482|205460.1|205353.4|832
1657036800000|2022-07-05 16:00:00|205628.9|205478.9|205720.6|205570.6|205726.3|205621|205557.1|205454.1|785
1657037100000|2022-07-05 16:05:00|205718.8|205568.8|205630.5|205480.5|205789|205639|205622.7|205480.4|645
1657037400000|2022-07-05 16:10:00|205630.3|205480.3|205727.3|205577.3|205732.9|205629.5|205538.5|205427.5|790
1657037700000|2022-07-05 16:15:00|205726.2|205576.2|205936.6|205786.6|205946.3|205796.3|205714.9|205576.2|823
1657038000000|2022-07-05 16:20:00|205935.9|205785.9|205825|205675|206018.9|205871.3|205769.9|205648.4|836
1657038300000|2022-07-05 16:25:00|205825.2|205675.2|205887.7|205737.7|205895.2|205762.8|205704|205591|805
1657038600000|2022-07-05 16:30:00|205884.5|205734.5|205725.6|205575.6|205890.8|205740.8|205667.7|205565.7|780
1657038900000|2022-07-05 16:35:00|205725.9|205575.9|205716.8|205566.8|205746.8|205634.6|205639.4|205508.8|678
1657039200000|2022-07-05 16:40:00|205715.7|205565.7|205721.5|205571.5|205768.2|205638.7|205668.2|205532.4|710
1657039500000|2022-07-05 16:45:00|205719.4|205569.4|206012.7|205862.7|206056.5|205906.5|205719|205569|747
1657039800000|2022-07-05 16:50:00|206017.3|205867.3|205931|205781|206068.7|205957|205917.9|205767.9|747
1657040100000|2022-07-05 16:55:00|205930.7|205780.7|205990.8|205840.8|206004.8|205876.3|205871.8|205754.4|629
1657040400000|2022-07-05 17:00:00|205985.7|205835.7|205928.6|205778.6|206051.5|205906.9|205880|205767.2|713
1657040700000|2022-07-05 17:05:00|205928|205778|205951.5|205801.5|206012.3|205903.5|205889.3|205778|700
1657041000000|2022-07-05 17:10:00|205952.2|205802.2|205870|205720|205982|205885.1|205823|205711.8|737
1657041300000|2022-07-05 17:15:00|205870.8|205720.8|205676.7|205526.7|205888.8|205758.3|205625.7|205514.5|735
1657041600000|2022-07-05 17:20:00|205677|205527|205704.8|205554.8|205761.9|205654.7|205610.6|205479.2|787
1657041900000|2022-07-05 17:25:00|205704.4|205554.4|205899.7|205749.7|205901|205751|205648.4|205537.2|771
1657042200000|2022-07-05 17:30:00|205899.4|205749.4|205856|205706|205916.4|205766.4|205763.8|205618.2|716
1657042500000|2022-07-05 17:35:00|205857.5|205707.5|205797.7|205647.7|205914.9|205764.9|205778.5|205628.5|678
1657042800000|2022-07-05 17:40:00|205797.2|205647.2|205899.7|205749.7|205905.2|205800.1|205751.7|205618|692
1657043100000|2022-07-05 17:45:00|205899.4|205749.4|205955.4|205805.4|206028.5|205878.5|205874.1|205733.6|653
1657043400000|2022-07-05 17:50:00|205956.2|205806.2|205945.9|205795.9|205978.8|205864.8|205901.5|205783.6|610
1657043700000|2022-07-05 17:55:00|205945.8|205795.8|205973.8|205823.8|206007.3|205903.3|205898.2|205784.5|699
1657044000000|2022-07-05 18:00:00|205973.9|205823.9|205908.5|205758.5|206017|205910.9|205841.9|205691.9|702
1657044300000|2022-07-05 18:05:00|205909.2|205759.2|205972.4|205822.4|205999.9|205897.1|205902.6|205752.6|703
1657044600000|2022-07-05 18:10:00|205973.1|205823.1|205984.7|205834.7|206019.7|205869.7|205899.8|205749.8|754
1657044900000|2022-07-05 18:15:00|205984.8|205834.8|206131.4|205981.4|206256.2|206106.2|205979.6|205832.9|745
1657045200000|2022-07-05 18:20:00|206131.2|205981.2|206155.2|206005.2|206217|206067|206062.4|205912.4|803
1657045500000|2022-07-05 18:25:00|206085.3|206035.3|206158.6|206008.6|206173.4|206052.4|206037|205932.4|824
1657045800000|2022-07-05 18:30:00|206161.5|206011.5|205982.5|205832.5|206161.5|206011.5|205979|205829|815
1657046100000|2022-07-05 18:35:00|205981.5|205831.5|205789.4|205639.4|205996.9|205846.9|205782.1|205632.1|745
1657046400000|2022-07-05 18:40:00|205789.5|205639.5|205806|205656|205854.3|205704.3|205717.8|205607.4|746
1657046700000|2022-07-05 18:45:00|205811.9|205661.9|205762.2|205612.2|205885.9|205735.9|205751|205601|774
1657047000000|2022-07-05 18:50:00|205761.1|205611.1|205938.3|205788.3|205968|205818|205733.3|205583.3|968
1657047300000|2022-07-05 18:55:00|205938.2|205788.2|205925.4|205775.4|205981.8|205831.8|205858.9|205708.9|1142
1657047600000|2022-07-05 19:00:00|205924.4|205774.4|205857.3|205707.3|205947.7|205797.7|205805.8|205655.8|766
1657047900000|2022-07-05 19:05:00|205858.4|205708.4|205696.5|205546.5|205898|205796.9|205619.7|205516.3|737
1657048200000|2022-07-05 19:10:00|205697.1|205547.1|205529.4|205379.4|205697.1|205547.1|205520.2|205370.2|855
1657048500000|2022-07-05 19:15:00|205528|205378|205602.4|205452.4|205629.8|205479.8|205471.2|205328.6|705
1657048800000|2022-07-05 19:20:00|205602.5|205452.5|205528.6|205378.6|205614.2|205464.2|205499.4|205349.4|676
1657049100000|2022-07-05 19:25:00|205530.3|205380.3|205469|205319|205544.6|205394.6|205426.3|205276.3|621
1657049400000|2022-07-05 19:30:00|205474.9|205324.9|205413.8|205263.8|205527.6|205377.6|205364.9|205261.4|631
1657049700000|2022-07-05 19:35:00|205413.3|205263.3|205453|205303|205526|205376|205370.8|205260.2|664
1657050000000|2022-07-05 19:40:00|205454.6|205304.6|205351.8|205201.8|205458.9|205308.9|205295.9|205183.6|565
1657050300000|2022-07-05 19:45:00|205351.2|205201.2|205260.2|205110.2|205406.2|205277.7|205257.8|205107.8|713
1657050600000|2022-07-05 19:50:00|205288.5|205138.5|205361.9|205211.9|205399|205262.4|205208.1|205109|803
1657050900000|2022-07-05 19:55:00|205361.7|205211.7|205414.5|205264.5|205486|205353.1|205340|205204.7|694
1657051200000|2022-07-05 20:00:00|205413.5|205263.5|205490.3|205340.3|205584.4|205466.5|205365.1|205263.5|656
1657051500000|2022-07-05 20:05:00|205489.9|205339.9|205422.1|205272.1|205494.4|205344.4|205420|205270|475
1657051800000|2022-07-05 20:10:00|205418.5|205268.5|205390|205240|205427.9|205277.9|205370.4|205220.4|488
1657052100000|2022-07-05 20:15:00|205390.8|205240.8|205412.6|205262.6|205437|205287|205389.5|205239.5|391
1657052400000|2022-07-05 20:20:00|205413.9|205263.9|205395|205245|205415.9|205265.9|205362.2|205212.2|397
1657052700000|2022-07-05 20:25:00|205395.2|205245.2|205367.5|205217.5|205401.8|205251.8|205361|205211|369
1657053000000|2022-07-05 20:30:00|205367.2|205217.2|205264.4|205114.4|205375.9|205225.9|205262.6|205112.6|493
1657053300000|2022-07-05 20:35:00|205264.8|205114.8|205279.7|205129.7|205299.6|205149.6|205258|205108|333
1657053600000|2022-07-05 20:40:00|205282|205132|205268.2|205118.2|205296.9|205175|205225|205089.8|338
1657053900000|2022-07-05 20:45:00|205268.8|205118.8|205239.6|205089.6|205287.7|205137.7|205233.1|205083.1|333
1657054200000|2022-07-05 20:50:00|205244.5|205094.5|205282.1|205132.1|205289.5|205182.5|205228.5|205078.5|260
1657054500000|2022-07-05 20:55:00|205283.2|205133.2|205287|205137|205344.6|205153.5|205267.6|205090.9|304
1657054800000|2022-07-05 21:00:00|205299.3|205149.3|205455.3|205145.3|205455.7|205149.3|205278.6|205012.9|45
1657055100000|2022-07-05 21:05:00|205407.8|205097.8|205457.5|205147.5|205468.9|205158.9|205350.7|205040.7|49
1657055400000|2022-07-05 21:10:00|205451.9|205141.9|205463.5|205153.5|205530.8|205220.8|205430.9|205120.9|287
1657055700000|2022-07-05 21:15:00|205460.1|205150.1|205466.5|205156.5|205474.3|205164.3|205441.2|205131.2|103
1657056000000|2022-07-05 21:20:00|205467.3|205157.3|205467|205157|205473.2|205163.2|205393.9|205083.9|129
1657056300000|2022-07-05 21:25:00|205447.4|205137.4|205462.9|205152.9|205472.1|205162.1|205441.2|205131.2|128
1657056600000|2022-07-05 21:30:00|205461.8|205151.8|205450.1|205140.1|205529.2|205219.2|205423.3|205113.3|524
1657056900000|2022-07-05 21:35:00|205449.1|205139.1|205482.8|205172.8|205503|205193|205416.5|205106.5|523
1657057200000|2022-07-05 21:40:00|205476.8|205166.8|205437|205127|205512.5|205202.5|205429.6|205119.6|532
1657057500000|2022-07-05 21:45:00|205432.1|205122.1|205418.7|205108.7|205509.1|205199.1|205377.8|205067.8|541
1657057800000|2022-07-05 21:50:00|205472|205162|205419.3|205109.3|205510.4|205200.4|205390.2|205080.2|677
1657058100000|2022-07-05 21:55:00|205424.4|205114.4|205452.1|205142.1|205553|205243|205355|205091.4|549
1657058400000|2022-07-05 22:00:00|205456.9|205146.9|205369|205219|205463.1|205222.5|205342.3|205114.1|491
1657058700000|2022-07-05 22:05:00|205356.9|205206.9|205364.3|205214.3|205453.5|205227.3|205352|205117.4|311
1657059000000|2022-07-05 22:10:00|205365.8|205215.8|205356.4|205206.4|205378.6|205228.6|205346|205196|276
1657059300000|2022-07-05 22:15:00|205355.4|205205.4|205339.8|205189.8|205374.4|205224.4|205339.8|205189.8|180
1657059600000|2022-07-05 22:20:00|205356.3|205206.3|205322|205172|205363.9|205213.9|205282.3|205132.3|361
1657059900000|2022-07-05 22:25:00|205320.4|205170.4|205282.9|205132.9|205347.6|205197.6|205276.4|205126.4|348
1657060200000|2022-07-05 22:30:00|205286.9|205136.9|205279.5|205129.5|205306.4|205156.4|205274|205124|310
1657060500000|2022-07-05 22:35:00|205277.4|205127.4|205319.3|205169.3|205340|205190|205265.3|205115.3|409
1657060800000|2022-07-05 22:40:00|205321.3|205171.3|205315|205165|205348.2|205198.2|205267.8|205117.8|497
1657061100000|2022-07-05 22:45:00|205302|205152|205313.5|205163.5|205382|205203|205272.1|205122|382
1657061400000|2022-07-05 22:50:00|205313|205163|205304.8|205154.8|205328.5|205178.5|205279.7|205129.7|418
1657061700000|2022-07-05 22:55:00|205299.8|205149.8|205292.1|205142.1|205339.7|205189.7|205275.9|205125.9|389
1657062000000|2022-07-05 23:00:00|205291.1|205141.1|205290.5|205140.5|205323.5|205173.5|205276.8|205126.8|281
1657062300000|2022-07-05 23:05:00|205289.7|205139.7|205300.7|205150.7|205323.7|205173.7|205281.3|205131.3|358
1657062600000|2022-07-05 23:10:00|205299.8|205149.8|205303.5|205153.5|205400.6|205250.6|205272.9|205122.9|419
1657062900000|2022-07-05 23:15:00|205304|205154|205341.2|205191.2|205369.8|205219.8|205286.9|205136.9|462
1657063200000|2022-07-05 23:20:00|205339.8|205189.8|205287.8|205137.8|205343.2|205193.2|205283.4|205133.4|355
1657063500000|2022-07-05 23:25:00|205288|205138|205359|205209|205368.3|205218.3|205286.5|205136.5|418
1657063800000|2022-07-05 23:30:00|205366.7|205216.7|205424.7|205274.7|205434.7|205284.7|205366.1|205216.1|413
1657064100000|2022-07-05 23:35:00|205419.3|205269.3|205426.8|205276.8|205461.9|205311.9|205396.6|205246.6|300
1657064400000|2022-07-05 23:40:00|205426.6|205276.6|205426.1|205276.1|205437.4|205287.4|205391.8|205241.8|340
1657064700000|2022-07-05 23:45:00|205426|205276|205428.5|205278.5|205479|205329|205421.9|205271.9|363
1657065000000|2022-07-05 23:50:00|205428.4|205278.4|205448.7|205298.7|205475.1|205325.1|205409.4|205259.4|423
1657065300000|2022-07-05 23:55:00|205449|205299|205438.8|205288.8|205463.5|205313.5|205426.8|205276.8|359
1657065600000|2022-07-06 00:00:00|205439.5|205289.5|205377.3|205227.3|205469.9|205319.9|205351|205201|695
1657065900000|2022-07-06 00:05:00|205371.7|205221.7|205316.3|205166.3|205379.8|205229.8|205299.5|205149.5|591
1657066200000|2022-07-06 00:10:00|205316.9|205166.9|205280.2|205130.2|205365.9|205215.9|205272.7|205122.7|601
1657066500000|2022-07-06 00:15:00|205279.9|205129.9|205234.1|205084.1|205296.2|205146.2|205225.9|205075.9|502
1657066800000|2022-07-06 00:20:00|205235.4|205085.4|205311.1|205161.1|205324.9|205174.9|205226.5|205076.5|509
1657067100000|2022-07-06 00:25:00|205311.9|205161.9|205317.9|205167.9|205327.8|205177.8|205258.5|205108.5|545
1657067400000|2022-07-06 00:30:00|205317.8|205167.8|205319.1|205169.1|205348.2|205198.2|205294.1|205144.1|469
1657067700000|2022-07-06 00:35:00|205318.9|205168.9|205391|205241|205399.7|205249.7|205318.9|205168.9|482
1657068000000|2022-07-06 00:40:00|205386.9|205236.9|205222.5|205072.5|205409.8|205259.8|205222.2|205072.2|525
1657068300000|2022-07-06 00:45:00|205222|205072|205104.9|204954.9|205237|205087|205067.2|204917.2|724
1657068600000|2022-07-06 00:50:00|205100.2|204950.2|205145.1|204995.1|205150.6|205000.6|205079.4|204929.4|691
1657068900000|2022-07-06 00:55:00|205153.7|205003.7|205136|204986|205153.7|205003.7|205098.5|204948.5|558
1657069200000|2022-07-06 01:00:00|205133.8|204983.8|205141.3|204991.3|205215.1|205065.1|205120.8|204970.8|642
1657069500000|2022-07-06 01:05:00|205141.1|204991.1|205019.6|204869.6|205141.1|204991.1|205013.3|204863.3|602
1657069800000|2022-07-06 01:10:00|205019.8|204869.8|205069.6|204919.6|205085.8|204935.8|205009|204859|601
1657070100000|2022-07-06 01:15:00|205070.7|204920.7|205188.1|205038.1|205217.7|205067.7|205066.2|204916.2|572
1657070400000|2022-07-06 01:20:00|205183.1|205033.1|205231|205081|205231.7|205081.7|205138.8|204988.8|618
1657070700000|2022-07-06 01:25:00|205234.9|205084.9|205357.5|205207.5|205397.7|205247.7|205218.3|205068.3|635
1657071000000|2022-07-06 01:30:00|205358.1|205208.1|205323|205173|205397.9|205247.9|205277.1|205127.1|679
1657071300000|2022-07-06 01:35:00|205324.6|205174.6|205369.4|205219.4|205386.3|205236.3|205234.8|205084.8|614
1657071600000|2022-07-06 01:40:00|205368.1|205218.1|205358.3|205208.3|205425.3|205275.3|205357|205207|655
1657071900000|2022-07-06 01:45:00|205359.5|205209.5|205290.4|205140.4|205401.4|205251.4|205275.3|205125.3|554
1657072200000|2022-07-06 01:50:00|205291|205141|205354.7|205204.7|205376.9|205226.9|205261.4|205111.4|604
1657072500000|2022-07-06 01:55:00|205359.1|205209.1|205353.3|205203.3|205374.5|205224.5|205293.5|205143.5|679
1657072800000|2022-07-06 02:00:00|205352.5|205202.5|205294.8|205144.8|205356.7|205206.7|205211.6|205061.6|679
1657073100000|2022-07-06 02:05:00|205294.4|205144.4|205255|205105|205300.1|205150.1|205211.6|205061.6|620
1657073400000|2022-07-06 02:10:00|205259.9|205109.9|205210.5|205060.5|205320|205141.2|205195.6|205033|581
1657073700000|2022-07-06 02:15:00|205209.4|205059.4|205255.7|205105.7|205290|205140|205175.8|205025.8|540
1657074000000|2022-07-06 02:20:00|205256.9|205106.9|205314.5|205164.5|205344.8|205194.8|205245.4|205095.4|524
1657074300000|2022-07-06 02:25:00|205312.3|205162.3|205317|205167|205364|205214|205307.7|205157.7|524
1657074600000|2022-07-06 02:30:00|205321.6|205171.6|205291.2|205141.2|205348.4|205198.4|205226.6|205076.6|509
1657074900000|2022-07-06 02:35:00|205285.6|205135.6|205412.5|205262.5|205422.3|205272.3|205284.4|205134.4|514
1657075200000|2022-07-06 02:40:00|205415|205265|205450.1|205300.1|205489.5|205339.5|205413.2|205263.2|614
1657075500000|2022-07-06 02:45:00|205455.9|205305.9|205471.8|205321.8|205477.8|205327.8|205400.1|205250.1|567
1657075800000|2022-07-06 02:50:00|205470.9|205320.9|205571.9|205421.9|205579.7|205429.7|205469.3|205319.3|572
1657076100000|2022-07-06 02:55:00|205571.7|205421.7|205450.4|205300.4|205575.4|205425.4|205433.7|205283.7|643
1657076400000|2022-07-06 03:00:00|205452.4|205302.4|205441|205291|205496.9|205346.9|205435.6|205285.6|561
1657076700000|2022-07-06 03:05:00|205442.2|205292.2|205438.8|205288.8|205452.4|205302.4|205389.7|205239.7|572
1657077000000|2022-07-06 03:10:00|205439.1|205289.1|205530.3|205380.3|205617.8|205467.8|205439.1|205289.1|601
1657077300000|2022-07-06 03:15:00|205530.9|205380.9|205477|205327|205586.1|205436.1|205430.8|205280.8|529
1657077600000|2022-07-06 03:20:00|205476.9|205326.9|205531.4|205381.4|205571|205421|205476.8|205326.8|610
1657077900000|2022-07-06 03:25:00|205531.2|205381.2|205527|205377|205580.9|205430.9|205525|205375|591
1657078200000|2022-07-06 03:30:00|205526.8|205376.8|205499.1|205349.1|205542|205392|205475.4|205325.4|539
1657078500000|2022-07-06 03:35:00|205498.7|205348.7|205465.1|205315.1|205526.9|205376.9|205453|205303|538
1657078800000|2022-07-06 03:40:00|205464.9|205314.9|205402.4|205252.4|205501.1|205351.1|205393.9|205243.9|522
1657079100000|2022-07-06 03:45:00|205403|205253|205449.2|205299.2|205457.6|205307.6|205381.1|205231.1|460
1657079400000|2022-07-06 03:50:00|205449|205299|205497.7|205347.7|205500.4|205350.4|205402.6|205252.6|541
1657079700000|2022-07-06 03:55:00|205498.2|205348.2|205520.9|205370.9|205544.5|205394.5|205484.1|205334.1|447
1657080000000|2022-07-06 04:00:00|205521.1|205371.1|205520.9|205370.9|205550.9|205400.9|205480.9|205330.9|478
1657080300000|2022-07-06 04:05:00|205521.1|205371.1|205541.2|205391.2|205545|205395|205472.8|205322.8|454
1657080600000|2022-07-06 04:10:00|205541.4|205391.4|205555.5|205405.5|205586.2|205436.2|205533.7|205383.7|433
1657080900000|2022-07-06 04:15:00|205555.4|205405.4|205547.2|205397.2|205647.9|205497.9|205537.1|205387.1|435
1657081200000|2022-07-06 04:20:00|205545.3|205395.3|205585.1|205435.1|205586.4|205436.4|205532.7|205382.7|469
1657081500000|2022-07-06 04:25:00|205585|205435|205579|205429|205625|205475|205546.1|205396.1|455
1657081800000|2022-07-06 04:30:00|205580.3|205430.3|205665.4|205515.4|205684.4|205534.4|205580.3|205430.3|586
1657082100000|2022-07-06 04:35:00|205665.5|205515.5|205624.5|205474.5|205673|205523|205608|205458|426
1657082400000|2022-07-06 04:40:00|205624.9|205474.9|205712.5|205562.5|205724|205574|205614.9|205464.9|408
1657082700000|2022-07-06 04:45:00|205716.6|205566.6|205812.9|205662.9|205812.9|205662.9|205709.7|205559.7|452
1657083000000|2022-07-06 04:50:00|205810.9|205660.9|205935.6|205785.6|205961.6|205811.6|205806.1|205656.1|473
1657083300000|2022-07-06 04:55:00|205934.9|205784.9|205878.7|205728.7|205937.4|205787.4|205849.7|205699.7|494
1657083600000|2022-07-06 05:00:00|205877.6|205727.6|205894.2|205744.2|205939.4|205789.4|205856|205706|593
1657083900000|2022-07-06 05:05:00|205890.2|205740.2|205865|205715|205907.2|205757.2|205841.5|205691.5|549
1657084200000|2022-07-06 05:10:00|205866.6|205716.6|205823.4|205673.4|205870.5|205720.5|205817.9|205667.9|517
1657084500000|2022-07-06 05:15:00|205824.4|205674.4|205810.4|205660.4|205898.1|205748.1|205792.7|205642.7|520
1657084800000|2022-07-06 05:20:00|205809.1|205659.1|205888.7|205738.7|205893.5|205743.5|205764.5|205614.5|533
1657085100000|2022-07-06 05:25:00|205888|205738|205892.9|205742.9|205908.7|205758.7|205874.7|205724.7|522
1657085400000|2022-07-06 05:30:00|205892.1|205742.1|205938.6|205788.6|205943.8|205793.8|205882.9|205732.9|484
1657085700000|2022-07-06 05:35:00|205938.9|205788.9|206052.3|205902.3|206068.4|205918.4|205905.3|205755.3|549
1657086000000|2022-07-06 05:40:00|206052.6|205902.6|205991.8|205841.8|206053|205903|205986.3|205836.3|569
1657086300000|2022-07-06 05:45:00|205990.6|205840.6|205953.2|205803.2|205990.7|205840.7|205878.7|205728.7|560
1657086600000|2022-07-06 05:50:00|205951.2|205801.2|206023.2|205873.2|206064.8|205914.8|205950.4|205800.4|577
1657086900000|2022-07-06 05:55:00|206026.3|205876.3|206037.4|205887.4|206041.9|205891.9|205970.2|205820.2|616
1657087200000|2022-07-06 06:00:00|206035.2|205885.2|206233.8|206083.8|206236.6|206086.6|206018.9|205868.9|815
1657087500000|2022-07-06 06:05:00|206231.2|206081.2|206316.7|206166.7|206342|206192|206184|206034|864
1657087800000|2022-07-06 06:10:00|206321.9|206171.9|206107.3|205957.3|206348.4|206198.4|206101.1|205951.1|868
1657088100000|2022-07-06 06:15:00|206107.8|205957.8|205930.8|205780.8|206152|206002|205902.2|205752.2|779
1657088400000|2022-07-06 06:20:00|205913.2|205763.2|206021.9|205871.9|206032.8|205882.8|205896.6|205746.6|652
1657088700000|2022-07-06 06:25:00|206021.6|205871.6|206037.9|205887.9|206126.8|205976.8|206000.7|205850.7|670
1657089000000|2022-07-06 06:30:00|206042.2|205892.2|206098.8|205948.8|206173.8|206023.8|206030.1|205880.1|805
1657089300000|2022-07-06 06:35:00|206098.6|205948.6|206252.8|206102.8|206269|206119|206066.2|205916.2|747
1657089600000|2022-07-06 06:40:00|206252.4|206102.4|206047|205897|206267.6|206117.6|206029.9|205879.9|868
1657089900000|2022-07-06 06:45:00|206044.3|205894.3|205953.3|205803.3|206094.8|205944.8|205950.5|205800.5|791
1657090200000|2022-07-06 06:50:00|205952.1|205802.1|205761.2|205611.2|206008.7|205858.7|205746.8|205596.8|795
1657090500000|2022-07-06 06:55:00|205759.5|205609.5|205647.5|205497.5|205781.1|205631.1|205595.5|205445.5|837
1657090800000|2022-07-06 07:00:00|205649.8|205499.8|206201|206051|206205.4|206055.4|205630.9|205480.9|985
1657091100000|2022-07-06 07:05:00|206201.2|206051.2|206279.2|206129.2|206283.5|206133.5|206042.3|205892.3|1019
1657091400000|2022-07-06 07:10:00|206277|206127|206353.8|206203.8|206394.7|206244.7|206174.4|206024.4|901
1657091700000|2022-07-06 07:15:00|206353|206203|206331.7|206181.7|206476.1|206326.1|206263.2|206113.2|866
1657092000000|2022-07-06 07:20:00|206330.7|206180.7|206083.6|205933.6|206340.1|206190.1|205914|205764|849
1657092300000|2022-07-06 07:25:00|206084.4|205934.4|205826.1|205676.1|206084.4|205934.4|205811.5|205661.5|749
1657092600000|2022-07-06 07:30:00|205821.3|205671.3|205902|205752|205920.9|205770.9|205764.1|205614.1|799
1657092900000|2022-07-06 07:35:00|205897.3|205747.3|205835.4|205685.4|205996.5|205846.5|205832.3|205682.3|835
1657093200000|2022-07-06 07:40:00|205836|205686|205959.9|205809.9|205961.3|205811.3|205798.8|205648.8|819
1657093500000|2022-07-06 07:45:00|205956.5|205806.5|205992|205842|206050.6|205900.6|205919.3|205769.3|820
1657093800000|2022-07-06 07:50:00|205981.7|205831.7|206010.2|205860.2|206015.3|205865.3|205873.7|205723.7|772
1657094100000|2022-07-06 07:55:00|206009.6|205859.6|206164.4|206014.4|206175.8|206025.8|205940.1|205790.1|762
1657094400000|2022-07-06 08:00:00|206165.4|206015.4|206384.3|206234.3|206389.2|206239.2|206128.3|205978.3|826
1657094700000|2022-07-06 08:05:00|206384.6|206234.6|206403.2|206253.2|206466.5|206316.5|206293.8|206143.8|893
1657095000000|2022-07-06 08:10:00|206403|206253|206558|206408|206562.9|206412.9|206335.7|206185.7|819
1657095300000|2022-07-06 08:15:00|206556.7|206406.7|206554.4|206404.4|206627.7|206477.7|206483.1|206333.1|796
1657095600000|2022-07-06 08:20:00|206553.2|206403.2|206511|206361|206555.7|206405.7|206466.6|206316.6|728
1657095900000|2022-07-06 08:25:00|206510.4|206360.4|206574.4|206424.4|206594.6|206444.6|206488.2|206338.2|725
1657096200000|2022-07-06 08:30:00|206575.1|206425.1|206555.7|206405.7|206586.2|206436.2|206466.3|206316.3|724
1657096500000|2022-07-06 08:35:00|206558.5|206408.5|206586.8|206436.8|206603.4|206453.4|206466.4|206316.4|773
1657096800000|2022-07-06 08:40:00|206586.6|206436.6|206941.9|206791.9|206946.5|206796.5|206585.9|206435.9|891
1657097100000|2022-07-06 08:45:00|206941|206791|206927.8|206777.8|206966.7|206816.7|206847.4|206697.4|847
1657097400000|2022-07-06 08:50:00|206927.7|206777.7|206866.6|206716.6|206985.6|206835.6|206855.6|206705.6|785
1657097700000|2022-07-06 08:55:00|206867.4|206717.4|206860.5|206710.5|206873.1|206723.1|206772.6|206622.6|656
1657098000000|2022-07-06 09:00:00|206861.7|206711.7|206829.7|206679.7|206916.8|206766.8|206808.8|206672.3|728
1657098300000|2022-07-06 09:05:00|206830.5|206680.5|206896.3|206746.3|207008.2|206858.2|206826.7|206676.7|766
1657098600000|2022-07-06 09:10:00|206895.8|206745.8|207040|206890|207043.7|206893.7|206857|206707|740
1657098900000|2022-07-06 09:15:00|207039.9|206889.9|206962.2|206812.2|207075|206925|206921.6|206774.1|775
1657099200000|2022-07-06 09:20:00|206963.4|206813.4|207028.5|206878.5|207065.9|206915.9|206922|206772|741
1657099500000|2022-07-06 09:25:00|207028|206878|207004.7|206854.7|207041|206891|206976.4|206826.4|690
1657099800000|2022-07-06 09:30:00|207004.9|206854.9|206989.4|206839.4|207072.8|206922.8|206981.9|206831.9|782
1657100100000|2022-07-06 09:35:00|206988.6|206838.6|207004.1|206854.1|207037|206887|206956.5|206806.5|692
1657100400000|2022-07-06 09:40:00|207004.3|206854.3|206867.4|206717.4|207005.6|206855.6|206862.5|206712.5|728
1657100700000|2022-07-06 09:45:00|206868.3|206718.3|206862|206712|206929.5|206779.5|206833.5|206683.5|803
1657101000000|2022-07-06 09:50:00|206861.6|206711.6|206891.9|206741.9|206919.5|206769.5|206837.4|206687.4|799
1657101300000|2022-07-06 09:55:00|206890.2|206740.2|206992.6|206842.6|207003.2|206853.2|206889.1|206739.1|793
1657101600000|2022-07-06 10:00:00|206992.3|206842.3|207035.4|206885.4|207047.5|206897.5|206946.2|206796.2|789
1657101900000|2022-07-06 10:05:00|207033.6|206883.6|207053.7|206903.7|207056.4|206906.4|206956.3|206806.3|763
1657102200000|2022-07-06 10:10:00|207054|206904|207045.5|206895.5|207077.9|206927.9|207037.4|206887.4|719
1657102500000|2022-07-06 10:15:00|207044.7|206894.7|207029|206879|207053.1|206903.1|206987|206837|720
1657102800000|2022-07-06 10:20:00|207035.1|206885.1|207053.5|206903.5|207067.5|206917.5|207006.5|206856.5|735
1657103100000|2022-07-06 10:25:00|207053.1|206903.1|206967.4|206817.4|207060.7|206910.7|206904.5|206754.5|850
1657103400000|2022-07-06 10:30:00|206958.8|206808.8|206919.7|206769.7|206967.9|206817.9|206789.5|206639.5|772
1657103700000|2022-07-06 10:35:00|206918.9|206768.9|206869.9|206719.9|206939.9|206789.9|206853.6|206703.6|676
1657104000000|2022-07-06 10:40:00|206875.4|206725.4|206907.2|206757.2|206950.5|206800.5|206856.5|206706.5|613
1657104300000|2022-07-06 10:45:00|206907.9|206757.9|206896.8|206746.8|206907.9|206757.9|206834.6|206684.6|670
1657104600000|2022-07-06 10:50:00|206896.4|206746.4|207027.4|206877.4|207030|206880|206839.2|206689.2|698
1657104900000|2022-07-06 10:55:00|207023.9|206873.9|206850.4|206700.4|207025.8|206875.8|206850.1|206700.1|680
1657105200000|2022-07-06 11:00:00|206802.5|206652.5|206907.6|206757.6|206914.3|206764.3|206799.8|206649.8|773
1657105500000|2022-07-06 11:05:00|206907.7|206757.7|206992.4|206842.4|207029.7|206879.7|206896.4|206746.4|704
1657105800000|2022-07-06 11:10:00|206992.6|206842.6|206944.3|206794.3|206999.7|206849.7|206935.9|206785.9|674
1657106100000|2022-07-06 11:15:00|206943.4|206793.4|206859.5|206709.5|206943.7|206793.7|206845.6|206695.6|754
1657106400000|2022-07-06 11:20:00|206858.5|206708.5|206804.1|206654.1|206912.3|206762.3|206796.8|206646.8|687
1657106700000|2022-07-06 11:25:00|206802.5|206652.5|206822.6|206672.6|206884|206734|206799.5|206649.5|680
1657107000000|2022-07-06 11:30:00|206824.7|206674.7|206893.4|206743.4|206963.1|206813.1|206824.7|206674.7|728
1657107300000|2022-07-06 11:35:00|206892.3|206742.3|206886|206736|206907.7|206757.7|206800.8|206650.8|711
1657107600000|2022-07-06 11:40:00|206885.4|206735.4|206927.1|206777.1|206945.3|206795.3|206847.2|206697.2|631
1657107900000|2022-07-06 11:45:00|206927.3|206777.3|206845.7|206695.7|206952.9|206802.9|206834|206684|652
1657108200000|2022-07-06 11:50:00|206844.7|206694.7|206931|206781|206991.3|206841.3|206840.8|206690.8|711
1657108500000|2022-07-06 11:55:00|206933.1|206783.1|206835.2|206685.2|206942.4|206792.4|206829.7|206679.7|701
1657108800000|2022-07-06 12:00:00|206838.7|206688.7|206882.9|206732.9|206955.2|206805.2|206776.3|206652.6|964
1657109100000|2022-07-06 12:05:00|206909.5|206759.5|206685.8|206535.8|206923.1|206773.1|206663.9|206513.9|937
1657109400000|2022-07-06 12:10:00|206685.1|206535.1|206707.7|206557.7|206753.9|206603.9|206627.7|206477.7|909
1657109700000|2022-07-06 12:15:00|206723.2|206573.2|206727.6|206577.6|206751.7|206601.7|206657.3|206507.3|864
1657110000000|2022-07-06 12:20:00|206721.5|206571.5|206545.4|206395.4|206755.7|206605.7|206505.4|206355.4|983
1657110300000|2022-07-06 12:25:00|206546.4|206396.4|206703.2|206553.2|206851.5|206701.5|206534.4|206384.4|966
1657110600000|2022-07-06 12:30:00|206741.9|206591.9|206669.1|206519.1|206812.4|206662.4|206618.1|206468.1|1005
1657110900000|2022-07-06 12:35:00|206669.7|206519.7|206440.4|206290.4|206706.3|206556.3|206335.2|206185.2|1002
1657111200000|2022-07-06 12:40:00|206447.5|206297.5|206398.9|206248.9|206580.1|206430.1|206395.1|206245.1|947
1657111500000|2022-07-06 12:45:00|206399.1|206249.1|206162.5|206012.5|206400.2|206250.2|206110.2|205986.4|941
1657111800000|2022-07-06 12:50:00|206161.7|206011.7|206137.7|205987.7|206227|206077|206094.8|205944.8|908
1657112100000|2022-07-06 12:55:00|206137.3|205987.3|206271.1|206121.1|206319.5|206169.5|206135.1|205985.1|960
1657112400000|2022-07-06 13:00:00|206268.4|206118.4|206235.1|206085.1|206366|206216|206173.1|206023.1|892
1657112700000|2022-07-06 13:05:00|206235.9|206085.9|206299.4|206149.4|206371.4|206243.5|206233.6|206083.6|883
1657113000000|2022-07-06 13:10:00|206299.5|206149.5|206430.2|206280.2|206466.9|206316.9|206234.6|206084.6|850
1657113300000|2022-07-06 13:15:00|206428.2|206278.2|206643.8|206493.8|206646.5|206496.5|206393|206243|938
1657113600000|2022-07-06 13:20:00|206645.8|206495.8|206595.4|206445.4|206676.4|206526.4|206514.9|206397.8|882
1657113900000|2022-07-06 13:25:00|206592.4|206442.4|206589.8|206439.8|206796.1|206646.1|206557.8|206407.8|979
1657114200000|2022-07-06 13:30:00|206606.8|206456.8|206730.3|206580.3|206800.3|206650.3|206558.3|206408.3|1075
1657114500000|2022-07-06 13:35:00|206731|206581|206768.3|206618.3|206813.5|206663.5|206580.8|206440|1089
1657114800000|2022-07-06 13:40:00|206768.1|206618.1|206625.1|206475.1|206798.5|206648.5|206588.4|206438.4|1088
1657115100000|2022-07-06 13:45:00|206622.9|206472.9|206737.6|206587.6|206740.8|206590.8|206509|206399|1106
1657115400000|2022-07-06 13:50:00|206739.1|206589.1|206859.7|206709.7|206870.6|206720.6|206580.6|206430.6|1089
1657115700000|2022-07-06 13:55:00|206859.6|206709.6|207049.5|206899.5|207059|206909|206859.6|206709.6|1018
1657116000000|2022-07-06 14:00:00|207091.8|206941.8|207533.9|207383.9|207559.8|207409.8|207049|206899|1057
1657116300000|2022-07-06 14:05:00|207529.8|207379.8|207033.8|206883.8|207561|207411|207012.9|206862.9|1101
1657116600000|2022-07-06 14:10:00|207034.1|206884.1|207278.4|207128.4|207485.6|207335.6|206749.2|206599.2|1120
1657116900000|2022-07-06 14:15:00|207279.9|207129.9|207346.3|207196.3|207429.4|207279.4|207161.7|207011.7|1115
1657117200000|2022-07-06 14:20:00|207346.5|207196.5|207052.3|206902.3|207556.1|207406.1|207021.8|206871.8|1094
1657117500000|2022-07-06 14:25:00|207056.1|206906.1|206993.3|206843.3|207121.8|206971.8|206857.9|206707.9|1053
1657117800000|2022-07-06 14:30:00|206988.8|206838.8|206909.3|206759.3|207074.6|206924.6|206867.9|206717.9|1073
1657118100000|2022-07-06 14:35:00|206904|206754|207006.6|206856.6|207036.9|206886.9|206821.6|206688.7|1036
1657118400000|2022-07-06 14:40:00|207006|206856|207221.5|207071.5|207230.8|207080.8|206989.2|206839.2|1114
1657118700000|2022-07-06 14:45:00|207219.9|207069.9|207494.9|207344.9|207545.3|207395.3|207185.1|207035.1|1026
1657119000000|2022-07-06 14:50:00|207499.3|207349.3|207503.6|207353.6|207559.9|207409.9|207432.5|207282.5|1057
1657119300000|2022-07-06 14:55:00|207501.8|207351.8|207540.6|207390.6|207562.1|207412.1|207421.6|207271.6|1090
1657119600000|2022-07-06 15:00:00|207542.6|207392.6|207635.2|207485.2|207667|207517|207478.4|207340.7|1030
1657119900000|2022-07-06 15:05:00|207635.1|207485.1|207461.9|207311.9|207666|207555.8|207447.3|207297.3|894
1657120200000|2022-07-06 15:10:00|207459.1|207309.1|207263.7|207113.7|207494.7|207344.7|207121.1|206971.1|921
1657120500000|2022-07-06 15:15:00|207264.3|207114.3|207320.2|207170.2|207377.6|207227.6|207113.2|206963.2|930
1657120800000|2022-07-06 15:20:00|207318.3|207168.3|207370.7|207220.7|207404.3|207254.3|207217.1|207067.1|915
1657121100000|2022-07-06 15:25:00|207370.2|207220.2|207724.2|207574.2|207733.3|207583.3|207332.9|207182.9|953
1657121400000|2022-07-06 15:30:00|207723.7|207573.7|207766.6|207616.6|207941.1|207791.1|207721.5|207571.5|1037
1657121700000|2022-07-06 15:35:00|207766.3|207616.3|207665.3|207515.3|207828.5|207678.5|207557.4|207441.3|936
1657122000000|2022-07-06 15:40:00|207663.9|207513.9|207559.4|207409.4|207689.1|207539.1|207483|207363.2|894
1657122300000|2022-07-06 15:45:00|207562.4|207412.4|207380.8|207230.8|207580.4|207453.5|207312.4|207162.4|966
1657122600000|2022-07-06 15:50:00|207380.7|207230.7|207281.9|207131.9|207439.3|207289.3|207274.9|207124.9|900
1657122900000|2022-07-06 15:55:00|207282.3|207132.3|207051|206901|207293.7|207143.7|207018.2|206868.2|899
1657123200000|2022-07-06 16:00:00|207050.5|206900.5|207153.1|207003.1|207194.6|207051|207035.8|206885.8|836
1657123500000|2022-07-06 16:05:00|207150.2|207000.2|207170|207020|207226.6|207076.6|207049.5|206901.9|940
1657123800000|2022-07-06 16:10:00|207168.3|207018.3|207057.3|206907.3|207199|207049|207010.4|206902.9|806
1657124100000|2022-07-06 16:15:00|207057.9|206907.9|207162.3|207012.3|207163.8|207013.8|206984|206834|736
1657124400000|2022-07-06 16:20:00|207156.2|207006.2|207194.8|207044.8|207207.2|207081.8|207131.8|206997.1|784
1657124700000|2022-07-06 16:25:00|207194.9|207044.9|207147|206997|207296.7|207146.7|207121.8|206987.5|747
1657125000000|2022-07-06 16:30:00|207147.3|206997.3|207254.9|207104.9|207328|207178|207144.1|206994.1|718
1657125300000|2022-07-06 16:35:00|207235.7|207085.7|207156.4|207006.4|207254.1|207104.1|207013.8|206915|749
1657125600000|2022-07-06 16:40:00|207155.1|207005.1|207211.9|207061.9|207307.3|207157.3|207141|206991|739
1657125900000|2022-07-06 16:45:00|207211.1|207061.1|207083.7|207033.7|207236.6|207109.5|207079.7|206980.3|721
1657126200000|2022-07-06 16:50:00|207084.5|207034.5|207108.3|206958.3|207145.8|207034.9|207010.2|206882.9|719
1657126500000|2022-07-06 16:55:00|207109.3|206959.3|207055.6|206905.6|207176.9|207026.9|207050.9|206900.9|645
1657126800000|2022-07-06 17:00:00|207055.3|206905.3|206967.4|206817.4|207063.8|206913.8|206919.3|206792.2|775
1657127100000|2022-07-06 17:05:00|206969.9|206819.9|206798.8|206648.8|206971.8|206821.8|206756.1|206606.1|792
1657127400000|2022-07-06 17:10:00|206804.3|206654.3|206748.2|206598.2|206846.1|206696.1|206730.1|206580.1|755
1657127700000|2022-07-06 17:15:00|206748|206598|206897.1|206747.1|206901.4|206751.4|206736.1|206586.1|745
1657128000000|2022-07-06 17:20:00|206897.4|206747.4|206940.3|206790.3|207000|206850|206897.4|206747.4|720
1657128300000|2022-07-06 17:25:00|206939.8|206789.8|206774|206624|206942.5|206817|206721.2|206571.2|747
1657128600000|2022-07-06 17:30:00|206771.8|206621.8|206890|206740|206961|206858.2|206769|206619|751
1657128900000|2022-07-06 17:35:00|206888.2|206738.2|206872.5|206822.5|206994.2|206903.1|206867.7|206717.7|830
1657129200000|2022-07-06 17:40:00|206917.5|206767.5|206980|206830|206988.4|206838.4|206831|206726.2|685
1657129500000|2022-07-06 17:45:00|206979.7|206829.7|206909.8|206759.8|207002.1|206878.5|206819.3|206705.9|794
1657129800000|2022-07-06 17:50:00|206910|206760|206959.5|206809.5|206970.8|206820.8|206831.7|206724.4|670
1657130100000|2022-07-06 17:55:00|206963.2|206813.2|206932.2|206782.2|207006.2|206856.2|206930.1|206780.1|629
1657130400000|2022-07-06 18:00:00|206944.5|206794.5|207047.8|206897.8|207208.9|207058.9|206747.4|206597.4|1080
1657130700000|2022-07-06 18:05:00|207047.6|206897.6|207020.3|206870.3|207055.7|206905.7|206773.5|206623.5|1053
1657131000000|2022-07-06 18:10:00|207024.4|206874.4|207025.7|206875.7|207267.7|207117.7|206974.4|206824.4|1012
1657131300000|2022-07-06 18:15:00|207025.8|206875.8|207295.6|207145.6|207375.8|207225.8|207019.3|206869.3|906
1657131600000|2022-07-06 18:20:00|207299.2|207149.2|207273.7|207123.7|207329|207225.4|207204.8|207054.8|864
1657131900000|2022-07-06 18:25:00|207275.8|207125.8|207014.7|206864.7|207335.7|207185.7|206994.8|206844.8|974
1657132200000|2022-07-06 18:30:00|207011|206861|206861.3|206711.3|207091.6|206941.6|206786.2|206661.5|958
1657132500000|2022-07-06 18:35:00|206858|206708|206764.5|206614.5|206953.8|206803.8|206691.4|206541.4|933
1657132800000|2022-07-06 18:40:00|206764.3|206614.3|206793.2|206643.2|206887.2|206737.2|206702.6|206591.1|988
1657133100000|2022-07-06 18:45:00|206791.6|206641.6|206766.9|206616.9|206837.6|206687.6|206692.6|206542.6|841
1657133400000|2022-07-06 18:50:00|206769|206619|207010.6|206860.6|207025|206875|206749.1|206619|902
1657133700000|2022-07-06 18:55:00|207009.2|206859.2|206987.1|206837.1|207051.5|206901.5|206934.2|206825.5|846
1657134000000|2022-07-06 19:00:00|206982.2|206832.2|206932.2|206782.2|207075.3|206925.3|206932.2|206782.2|907
1657134300000|2022-07-06 19:05:00|206933.8|206783.8|206734.2|206584.2|206941.2|206791.2|206730.7|206580.7|849
1657134600000|2022-07-06 19:10:00|206735.7|206585.7|206705.9|206555.9|206765.9|206615.9|206664|206514|745
1657134900000|2022-07-06 19:15:00|206705.6|206555.6|206664.2|206514.2|206748.2|206598.2|206539.1|206389.1|833
1657135200000|2022-07-06 19:20:00|206664.9|206514.9|206663.4|206513.4|206675.3|206525.3|206609.5|206459.5|768
1657135500000|2022-07-06 19:25:00|206664.4|206514.4|206717.2|206567.2|206739.3|206589.3|206638.8|206488.8|745
1657135800000|2022-07-06 19:30:00|206713.6|206563.6|206589.2|206439.2|206757.7|206607.7|206586.9|206436.9|736
1657136100000|2022-07-06 19:35:00|206590.5|206440.5|206571.7|206421.7|206691.1|206541.1|206568.2|206418.2|706
1657136400000|2022-07-06 19:40:00|206574.5|206424.5|206610.2|206460.2|206623.2|206473.2|206495.6|206345.6|662
1657136700000|2022-07-06 19:45:00|206626|206476|206804.7|206654.7|206819.5|206669.5|206616.1|206466.1|673
1657137000000|2022-07-06 19:50:00|206804.5|206654.5|206880.8|206730.8|206910.9|206760.9|206786.8|206636.8|741
1657137300000|2022-07-06 19:55:00|206880.5|206730.5|206731.7|206581.7|206920.9|206770.9|206727.6|206577.6|768
1657137600000|2022-07-06 20:00:00|206734.6|206584.6|206732.6|206582.6|206752.2|206634.9|206650.2|206508.4|825
1657137900000|2022-07-06 20:05:00|206731.5|206581.5|206795.9|206645.9|206796.9|206646.9|206642.9|206492.9|468
1657138200000|2022-07-06 20:10:00|206796.2|206646.2|206750.3|206600.3|206813.6|206663.6|206744.4|206594.4|425
1657138500000|2022-07-06 20:15:00|206748.7|206598.7|206836.9|206686.9|206868|206718|206746.7|206596.7|418
1657138800000|2022-07-06 20:20:00|206835.4|206685.4|206873.8|206723.8|206885.4|206735.4|206811|206661|422
1657139100000|2022-07-06 20:25:00|206873.4|206723.4|206885.3|206735.3|206904.7|206754.7|206850.3|206700.3|417
1657139400000|2022-07-06 20:30:00|206882.2|206732.2|206839.9|206689.9|206885|206735|206824.7|206674.7|515
1657139700000|2022-07-06 20:35:00|206840|206690|206836|206686|206845|206695|206817.6|206667.6|367
1657140000000|2022-07-06 20:40:00|206835.3|206685.3|206772.2|206622.2|206838|206688|206740.2|206590.2|559
1657140300000|2022-07-06 20:45:00|206773|206623|206665.5|206515.5|206783|206633|206648.5|206498.5|336
1657140600000|2022-07-06 20:50:00|206665.4|206515.4|206700.7|206550.7|206712.8|206577|206627|206479.8|433
1657140900000|2022-07-06 20:55:00|206697.1|206547.1|206628.3|206478.3|206784.2|206564.1|206625.9|206435.5|626
1657141200000|2022-07-06 21:00:00|206636.9|206486.9|206510.9|206360.9|206638.6|206488.6|206508|206358|39
1657141500000|2022-07-06 21:05:00|206510.2|206360.2|206489|206339|206566.1|206364.4|206464.4|206311.6|114
1657141800000|2022-07-06 21:10:00|206484.9|206334.9|206507.6|206357.6|206607|206371.6|206452.2|206282.5|154
1657142100000|2022-07-06 21:15:00|206506.7|206356.7|206555|206269.9|206586.6|206370.3|206458.4|206260.1|203
1657142400000|2022-07-06 21:20:00|206561.3|206260.7|206544.6|206247.2|206581.9|206335.9|206445.2|206217.3|220
1657142700000|2022-07-06 21:25:00|206434.9|206284.9|206563.3|206253.3|206931.3|206621.3|206419.7|206223.6|342
1657143000000|2022-07-06 21:30:00|206555.1|206245.1|206843.8|206533.8|206998.7|206688.7|206531.7|206221.7|303
1657143300000|2022-07-06 21:35:00|206836.5|206526.5|206862.7|206552.7|207059|206749|206712.3|206402.3|283
1657143600000|2022-07-06 21:40:00|206861.8|206551.8|206774.8|206464.8|206894.7|206584.7|206686|206376|249
1657143900000|2022-07-06 21:45:00|206624.2|206314.2|206715.8|206405.8|206930.9|206620.9|206624.2|206314.2|359
1657144200000|2022-07-06 21:50:00|206726.5|206416.5|206790.6|206480.6|206817.7|206555|206632.7|206322.7|292
1657144500000|2022-07-06 21:55:00|206746.5|206436.5|206739.3|206429.3|206874.4|206564.4|206629|206319|172
1657144800000|2022-07-06 22:00:00|206747.5|206437.5|206620.6|206470.6|206752.9|206486|206523.1|206292.6|502
1657145100000|2022-07-06 22:05:00|206620.3|206470.3|206677.6|206527.6|206732.4|206538.6|206590.3|206411|454
1657145400000|2022-07-06 22:10:00|206677.5|206527.5|206643.4|206493.4|206743.4|206535|206628.3|206446.2|362
1657145700000|2022-07-06 22:15:00|206645.5|206495.5|206661.8|206511.8|206750.8|206520.5|206630.5|206430.4|392
1657146000000|2022-07-06 22:20:00|206664.5|206514.5|206648.7|206498.7|206710.4|206519.4|206627.5|206450.7|268
1657146300000|2022-07-06 22:25:00|206647.5|206497.5|206656|206506|206744.4|206532.7|206628.6|206434.4|199
1657146600000|2022-07-06 22:30:00|206647.5|206497.5|206603.2|206453.2|206655.9|206505.9|206562.2|206339.2|438
1657146900000|2022-07-06 22:35:00|206603|206453|206633.9|206483.9|206708.6|206513.7|206598.7|206421.1|291
1657147200000|2022-07-06 22:40:00|206636.3|206486.3|206643.3|206493.3|206730.7|206532|206634.6|206458.4|295
1657147500000|2022-07-06 22:45:00|206634.3|206484.3|206658.9|206508.9|206701.1|206514.1|206628.1|206451|275
1657147800000|2022-07-06 22:50:00|206656.5|206506.5|206545.1|206395.1|206658.1|206508.1|206530.2|206380.2|313
1657148100000|2022-07-06 22:55:00|206530.8|206380.8|206564|206414|206576.1|206426.1|206521|206371|327
1657148400000|2022-07-06 23:00:00|206563.9|206413.9|206573.1|206423.1|206583.6|206433.6|206558.9|206408.9|309
1657148700000|2022-07-06 23:05:00|206570.9|206420.9|206626.1|206476.1|206701.2|206551.2|206561.2|206411.2|385
1657149000000|2022-07-06 23:10:00|206628.6|206478.6|206708.2|206558.2|206739.9|206589.9|206628.6|206478.6|500
1657149300000|2022-07-06 23:15:00|206709.1|206559.1|206688.5|206538.5|206718.4|206568.4|206676.2|206526.2|353
1657149600000|2022-07-06 23:20:00|206686.3|206536.3|206655.4|206505.4|206689.5|206539.5|206655.3|206505.3|357
1657149900000|2022-07-06 23:25:00|206655.2|206505.2|206641.2|206491.2|206694|206505.2|206576.2|206422|383
1657150200000|2022-07-06 23:30:00|206640.8|206490.8|206650.8|206500.8|206661.6|206511.6|206639.9|206489.9|207
1657150500000|2022-07-06 23:35:00|206650|206500|206642.6|206492.6|206678.2|206528.2|206640.7|206490.7|443
1657150800000|2022-07-06 23:40:00|206643.9|206493.9|206658|206508|206692.6|206542.6|206639|206489|372
1657151100000|2022-07-06 23:45:00|206659.3|206509.3|206601.5|206451.5|206681.2|206531.2|206585|206435|448
1657151400000|2022-07-06 23:50:00|206602.8|206452.8|206596.7|206446.7|206610.7|206460.7|206588.9|206438.9|329
1657151700000|2022-07-06 23:55:00|206596.4|206446.4|206627.3|206477.3|206634|206484|206591.5|206441.5|382
1657152000000|2022-07-07 00:00:00|206639.6|206489.6|206754.3|206604.3|206756|206606|206639.6|206489.6|566
1657152300000|2022-07-07 00:05:00|206754.4|206604.4|206782.3|206632.3|206845.7|206695.7|206747.3|206597.3|600
1657152600000|2022-07-07 00:10:00|206783.4|206633.4|206801.5|206651.5|206830|206680|206774.4|206624.4|487
1657152900000|2022-07-07 00:15:00|206801.1|206651.1|206758.5|206608.5|206845.2|206695.2|206727.2|206577.2|515
1657153200000|2022-07-07 00:20:00|206758.3|206608.3|206646|206496|206758.3|206608.3|206599.3|206449.3|577
1657153500000|2022-07-07 00:25:00|206645.3|206495.3|206649.9|206499.9|206672.4|206522.4|206609.8|206459.8|585
1657153800000|2022-07-07 00:30:00|206648.4|206498.4|206717.7|206567.7|206720.7|206570.7|206634.1|206484.1|657
1657154100000|2022-07-07 00:35:00|206717.9|206567.9|206643.2|206493.2|206731.3|206581.3|206636.3|206486.3|622
1657154400000|2022-07-07 00:40:00|206643.6|206493.6|206570.5|206420.5|206645.8|206495.8|206567|206417|491
1657154700000|2022-07-07 00:45:00|206571.5|206421.5|206619.3|206469.3|206635.2|206485.2|206559.1|206409.1|492
1657155000000|2022-07-07 00:50:00|206616.7|206466.7|206627.5|206477.5|206637|206487|206598.2|206448.2|695
1657155300000|2022-07-07 00:55:00|206628.1|206478.1|206650.2|206500.2|206678.5|206528.5|206567.7|206417.7|620
1657155600000|2022-07-07 01:00:00|206647.7|206497.7|206654.3|206504.3|206760.1|206610.1|206630.9|206480.9|827
1657155900000|2022-07-07 01:05:00|206655.5|206505.5|206670.5|206520.5|206706.8|206556.8|206628.8|206478.8|567
1657156200000|2022-07-07 01:10:00|206669.7|206519.7|206649.9|206499.9|206715.8|206565.8|206640.1|206490.1|663
1657156500000|2022-07-07 01:15:00|206650.6|206500.6|206692.5|206542.5|206703.2|206553.2|206641.9|206491.9|697
1657156800000|2022-07-07 01:20:00|206691.6|206541.6|206650.8|206500.8|206749.2|206599.2|206646.9|206496.9|749
1657157100000|2022-07-07 01:25:00|206652.3|206502.3|206674.1|206524.1|206680.1|206530.1|206613.7|206463.7|428
1657157400000|2022-07-07 01:30:00|206673.6|206523.6|206684.7|206534.7|206748.8|206598.8|206625.6|206475.6|596
1657157700000|2022-07-07 01:35:00|206684.5|206534.5|206760.9|206610.9|206774.8|206624.8|206656.3|206506.3|725
1657158000000|2022-07-07 01:40:00|206772.2|206622.2|206819.2|206669.2|206861.5|206711.5|206771.3|206621.3|725
1657158300000|2022-07-07 01:45:00|206817.8|206667.8|206780.6|206630.6|206834.2|206684.2|206779.4|206629.4|686
1657158600000|2022-07-07 01:50:00|206780.4|206630.4|206701.7|206551.7|206798.1|206648.1|206679.4|206529.4|659
1657158900000|2022-07-07 01:55:00|206703.4|206553.4|206647.7|206497.7|206730.7|206580.7|206642.9|206492.9|641
1657159200000|2022-07-07 02:00:00|206647|206497|206433.3|206283.3|206649.1|206499.1|206425.9|206275.9|619
1657159500000|2022-07-07 02:05:00|206440.6|206290.6|206517.2|206367.2|206518.7|206368.7|206433.4|206283.4|625
1657159800000|2022-07-07 02:10:00|206517.5|206367.5|206502.5|206352.5|206581.2|206431.2|206498.6|206348.6|620
1657160100000|2022-07-07 02:15:00|206501.8|206351.8|206445.6|206295.6|206518.6|206368.6|206409.4|206259.4|525
1657160400000|2022-07-07 02:20:00|206440.5|206290.5|206482.7|206332.7|206498.9|206348.9|206439.8|206289.8|617
1657160700000|2022-07-07 02:25:00|206490.6|206340.6|206493.1|206343.1|206561.7|206359.3|206457.2|206307.2|632
1657161000000|2022-07-07 02:30:00|206503|206353|206418.9|206268.9|206507.3|206357.3|206412.1|206262.1|565
1657161300000|2022-07-07 02:35:00|206419|206269|206428.1|206278.1|206456|206306|206408|206258|479
1657161600000|2022-07-07 02:40:00|206429.2|206279.2|206292.4|206142.4|206434.6|206284.6|206260.4|206081.4|489
1657161900000|2022-07-07 02:45:00|206290.1|206140.1|206342.3|206192.3|206435.8|206208.4|206271.9|206121.9|612
1657162200000|2022-07-07 02:50:00|206342.6|206192.6|206338.5|206188.5|206387|206237|206330.6|206180.6|548
1657162500000|2022-07-07 02:55:00|206339.4|206189.4|206292|206142|206383.3|206233.3|206280.1|206130.1|617
1657162800000|2022-07-07 03:00:00|206291.8|206141.8|206369|206219|206378.2|206228.2|206289.2|206139.2|589
1657163100000|2022-07-07 03:05:00|206370.4|206220.4|206344.4|206194.4|206411|206261|206340.8|206190.8|456
1657163400000|2022-07-07 03:10:00|206344.3|206194.3|206311.7|206161.7|206374.7|206224.7|206309|206159|578
1657163700000|2022-07-07 03:15:00|206313.2|206163.2|206318.9|206168.9|206336|206186|206298.7|206148.7|428
1657164000000|2022-07-07 03:20:00|206318.3|206168.3|206321.5|206171.5|206333.5|206183.5|206316.1|206166.1|365
1657164300000|2022-07-07 03:25:00|206321.2|206171.2|206322.8|206172.8|206365|206215|206320.4|206170.4|462
1657164600000|2022-07-07 03:30:00|206323.1|206173.1|206384.7|206234.7|206399.2|206249.2|206314.2|206164.2|443
1657164900000|2022-07-07 03:35:00|206385.3|206235.3|206363|206213|206387.3|206237.3|206356.6|206206.6|390
1657165200000|2022-07-07 03:40:00|206362.7|206212.7|206289.8|206139.8|206381|206231|206284.7|206134.7|386
1657165500000|2022-07-07 03:45:00|206295.1|206145.1|206153.7|206003.7|206295.1|206145.1|206095.1|205945.1|480
1657165800000|2022-07-07 03:50:00|206153.4|206003.4|206258.9|206108.9|206298.3|206148.3|206153.4|206003.4|550
1657166100000|2022-07-07 03:55:00|206259.9|206109.9|206298.9|206148.9|206307.7|206157.7|206256.8|206106.8|371
1657166400000|2022-07-07 04:00:00|206298.6|206148.6|206258.1|206108.1|206308.5|206158.5|206239.8|206089.8|430
1657166700000|2022-07-07 04:05:00|206259.9|206109.9|206252.8|206102.8|206277.5|206127.5|206218.6|206068.6|371
1657167000000|2022-07-07 04:10:00|206252.4|206102.4|206240.1|206090.1|206283.3|206133.3|206227.3|206077.3|422
1657167300000|2022-07-07 04:15:00|206239.6|206089.6|206231.6|206081.6|206257.3|206107.3|206209.9|206059.9|385
1657167600000|2022-07-07 04:20:00|206231.7|206081.7|206263.2|206113.2|206275.6|206125.6|206231.3|206081.3|447
1657167900000|2022-07-07 04:25:00|206259.9|206109.9|206271.8|206121.8|206281.3|206131.3|206257.9|206107.9|373
1657168200000|2022-07-07 04:30:00|206272.2|206122.2|206259.4|206109.4|206298.1|206148.1|206242.8|206092.8|414
1657168500000|2022-07-07 04:35:00|206259.6|206109.6|206183.2|206033.2|206267.8|206117.8|206183.2|206033.2|378
1657168800000|2022-07-07 04:40:00|206183.1|206033.1|206203.9|206053.9|206230.4|206080.4|206171.6|206021.6|381
1657169100000|2022-07-07 04:45:00|206204|206054|206256.2|206106.2|206259.4|206109.4|206150|206000|418
1657169400000|2022-07-07 04:50:00|206256.3|206106.3|206260.3|206110.3|206268.3|206118.3|206223.9|206073.9|320
1657169700000|2022-07-07 04:55:00|206260.5|206110.5|206255.2|206105.2|206262.7|206112.7|206247.4|206097.4|285
1657170000000|2022-07-07 05:00:00|206255.8|206105.8|206194.8|206044.8|206255.8|206105.8|206167.2|206017.2|349
1657170300000|2022-07-07 05:05:00|206194.2|206044.2|206103.4|205953.4|206209.8|206059.8|206101.8|205951.8|503
1657170600000|2022-07-07 05:10:00|206105.8|205955.8|205895.5|205745.5|206109.1|205959.1|205856|205706|535
1657170900000|2022-07-07 05:15:00|205895.2|205745.2|205951|205801|205963.5|205813.5|205894.3|205744.3|427
1657171200000|2022-07-07 05:20:00|205951.6|205801.6|206045.4|205895.4|206048.7|205898.7|205948.2|205798.2|494
1657171500000|2022-07-07 05:25:00|206045|205895|206040.9|205890.9|206062.1|205912.1|206036.4|205886.4|316
1657171800000|2022-07-07 05:30:00|206041.5|205891.5|206185.1|206035.1|206186.7|206036.7|206004.3|205854.3|623
1657172100000|2022-07-07 05:35:00|206183.7|206033.7|206227|206077|206234.5|206084.5|206129.6|205979.6|441
1657172400000|2022-07-07 05:40:00|206226|206076|206220.2|206070.2|206238.7|206088.7|206219.7|206069.7|377
1657172700000|2022-07-07 05:45:00|206221.9|206071.9|206189.5|206039.5|206227.4|206077.4|206170.6|206020.6|474
1657173000000|2022-07-07 05:50:00|206188.1|206038.1|206197.1|206047.1|206216.6|206066.6|206174.9|206024.9|449
1657173300000|2022-07-07 05:55:00|206196.6|206046.6|206133.7|205983.7|206196.6|206046.6|206117.1|205967.1|480
1657173600000|2022-07-07 06:00:00|206137.6|205987.6|206221.7|206071.7|206230.7|206080.7|206122.9|205972.9|583
1657173900000|2022-07-07 06:05:00|206223.4|206073.4|206198.1|206048.1|206273|206123|206182.4|206032.4|577
1657174200000|2022-07-07 06:10:00|206191.3|206041.3|206244.2|206094.2|206316.4|206166.4|206161.1|206011.1|626
1657174500000|2022-07-07 06:15:00|206243.7|206093.7|206314.1|206164.1|206347|206197|206159.4|206009.4|658
1657174800000|2022-07-07 06:20:00|206312.7|206162.7|206306.8|206156.8|206322.2|206172.2|206227.8|206077.8|570
1657175100000|2022-07-07 06:25:00|206306.3|206156.3|206278.5|206128.5|206359.4|206209.4|206258.3|206108.3|527
1657175400000|2022-07-07 06:30:00|206280.4|206130.4|206468.8|206318.8|206487.4|206337.4|206262.6|206112.6|607
1657175700000|2022-07-07 06:35:00|206477.6|206327.6|206465.4|206315.4|206532.7|206382.7|206447|206297|600
1657176000000|2022-07-07 06:40:00|206465.5|206315.5|206406.9|206256.9|206467.8|206317.8|206385|206235|640
1657176300000|2022-07-07 06:45:00|206399.4|206249.4|206355.7|206205.7|206433.2|206283.2|206335.9|206185.9|612
1657176600000|2022-07-07 06:50:00|206355|206205|206228.4|206078.4|206382|206232|206215|206065|575
1657176900000|2022-07-07 06:55:00|206228.7|206078.7|206359.2|206209.2|206394.9|206244.9|206228.7|206078.7|741
1657177200000|2022-07-07 07:00:00|206361.3|206211.3|206212|206062|206362.2|206212.2|206193.7|206043.7|817
1657177500000|2022-07-07 07:05:00|206208|206058|206196.5|206046.5|206209|206059|206115.5|205965.5|800
1657177800000|2022-07-07 07:10:00|206198.7|206048.7|206352.3|206202.3|206356.9|206206.9|206186.5|206036.5|778
1657178100000|2022-07-07 07:15:00|206351.9|206201.9|206543.1|206393.1|206618.7|206468.7|206335.3|206185.3|860
1657178400000|2022-07-07 07:20:00|206536.7|206386.7|206523.7|206373.7|206706.5|206556.5|206491.8|206341.8|829
1657178700000|2022-07-07 07:25:00|206524.1|206374.1|206640.4|206490.4|206692.9|206542.9|206513.3|206363.3|728
1657179000000|2022-07-07 07:30:00|206638.6|206488.6|206477.7|206327.7|206638.6|206488.6|206389|206239|810
1657179300000|2022-07-07 07:35:00|206478.9|206328.9|206483.1|206333.1|206526.9|206376.9|206426.8|206276.8|782
1657179600000|2022-07-07 07:40:00|206480.9|206330.9|206581.8|206431.8|206603.7|206453.7|206442.6|206292.6|727
1657179900000|2022-07-07 07:45:00|206580.6|206430.6|206478.5|206328.5|206615.5|206465.5|206448.3|206298.3|751
1657180200000|2022-07-07 07:50:00|206471.1|206321.1|206481.4|206331.4|206528.9|206378.9|206429.7|206279.7|787
1657180500000|2022-07-07 07:55:00|206481.7|206331.7|206593.1|206443.1|206643.6|206493.6|206401.7|206251.7|794
1657180800000|2022-07-07 08:00:00|206591.2|206441.2|206444.5|206294.5|206621.1|206471.1|206400.3|206250.3|1038
1657181100000|2022-07-07 08:05:00|206445.6|206295.6|206095|205945|206460.2|206310.2|206066.9|205916.9|1025
1657181400000|2022-07-07 08:10:00|206096.7|205946.7|206061.9|205911.9|206117.4|205967.4|206002|205852|813
1657181700000|2022-07-07 08:15:00|206060|205910|205978.5|205828.5|206065.6|205915.6|205871.8|205721.8|722
1657182000000|2022-07-07 08:20:00|205972.9|205822.9|205807.8|205657.8|205972.9|205822.9|205787.4|205637.4|721
1657182300000|2022-07-07 08:25:00|205808.3|205658.3|205739.1|205589.1|205817.2|205667.2|205730.6|205580.6|601
1657182600000|2022-07-07 08:30:00|205738.9|205588.9|205813.2|205663.2|205848.7|205698.7|205715.3|205565.3|778
1657182900000|2022-07-07 08:35:00|205814|205664|205863.5|205713.5|205868.8|205718.8|205742.5|205592.5|676
1657183200000|2022-07-07 08:40:00|205863|205713|206032|205882|206053.7|205903.7|205862.5|205712.5|689
1657183500000|2022-07-07 08:45:00|206033.5|205883.5|206053.1|205903.1|206217.7|206067.7|206012.7|205862.7|766
1657183800000|2022-07-07 08:50:00|206052.5|205902.5|206042.7|205892.7|206125.3|205975.3|205982.2|205832.2|630
1657184100000|2022-07-07 08:55:00|206041.7|205891.7|205986.6|205836.6|206239.5|206089.5|205930.1|205780.1|694
1657184400000|2022-07-07 09:00:00|205995.4|205845.4|206078|205928|206137.2|205987.2|205847.2|205697.2|1029
1657184700000|2022-07-07 09:05:00|206077.5|205927.5|206057.1|205907.1|206190.4|206040.4|206012.2|205862.2|812
1657185000000|2022-07-07 09:10:00|206059|205909|205945.2|205795.2|206069|205919|205942.4|205792.4|738
1657185300000|2022-07-07 09:15:00|205944.6|205794.6|205887.8|205737.8|205990.5|205840.5|205834.2|205684.2|739
1657185600000|2022-07-07 09:20:00|205885.9|205735.9|205969.1|205819.1|206000.6|205850.6|205879.9|205729.9|694
1657185900000|2022-07-07 09:25:00|205970.5|205820.5|205887.1|205737.1|205989.8|205839.8|205858.3|205708.3|672
1657186200000|2022-07-07 09:30:00|205887.2|205737.2|205846.9|205696.9|205920.9|205770.9|205804.2|205654.2|635
1657186500000|2022-07-07 09:35:00|205847.2|205697.2|205806.4|205656.4|205888.6|205738.6|205775|205625|643
1657186800000|2022-07-07 09:40:00|205807.3|205657.3|205631.6|205481.6|205813.3|205663.3|205538.5|205388.5|635
1657187100000|2022-07-07 09:45:00|205634.5|205484.5|205660.5|205510.5|205731.4|205581.4|205619.1|205469.1|637
1657187400000|2022-07-07 09:50:00|205660.6|205510.6|205644.6|205494.6|205676.9|205526.9|205585.4|205435.4|542
1657187700000|2022-07-07 09:55:00|205645|205495|205624.3|205474.3|205671|205521|205598.3|205448.3|518
1657188000000|2022-07-07 10:00:00|205624.2|205474.2|205626.1|205476.1|205663.2|205513.2|205594.3|205444.3|447
1657188300000|2022-07-07 10:05:00|205627.9|205477.9|205620.1|205470.1|205661.2|205511.2|205551.9|205401.9|597
1657188600000|2022-07-07 10:10:00|205620.6|205470.6|205613.7|205463.7|205661.3|205511.3|205578.1|205428.1|605
1657188900000|2022-07-07 10:15:00|205613.6|205463.6|205502.5|205352.5|205613.8|205463.8|205415.5|205265.5|753
1657189200000|2022-07-07 10:20:00|205501.4|205351.4|205399.1|205249.1|205599.7|205449.7|205392.7|205242.7|668
1657189500000|2022-07-07 10:25:00|205396.3|205246.3|205397.1|205247.1|205477.4|205327.4|205337.5|205187.5|559
1657189800000|2022-07-07 10:30:00|205396.9|205246.9|205460.9|205310.9|205466.1|205316.1|205374.5|205224.5|608
1657190100000|2022-07-07 10:35:00|205458.9|205308.9|205562.8|205412.8|205609.3|205459.3|205448.9|205298.9|633
1657190400000|2022-07-07 10:40:00|205568.7|205418.7|205538.5|205388.5|205570.4|205420.4|205528.9|205378.9|540
1657190700000|2022-07-07 10:45:00|205533.2|205383.2|205541|205391|205545.2|205395.2|205504.3|205354.3|441
1657191000000|2022-07-07 10:50:00|205542.6|205392.6|205517.8|205367.8|205558.6|205408.6|205509.3|205359.3|476
1657191300000|2022-07-07 10:55:00|205513.8|205363.8|205542|205392|205553.7|205403.7|205483.8|205333.8|747
1657191600000|2022-07-07 11:00:00|205542.4|205392.4|205518.9|205368.9|205568.4|205464.7|205498.3|205348.3|787
1657191900000|2022-07-07 11:05:00|205517.2|205367.2|205552.7|205402.7|205565.1|205415.1|205491.7|205341.7|664
1657192200000|2022-07-07 11:10:00|205552.8|205402.8|205707.4|205557.4|205709.8|205559.8|205546.4|205396.4|718
1657192500000|2022-07-07 11:15:00|205702.6|205552.6|205692.8|205542.8|205752.9|205602.9|205638|205488|735
1657192800000|2022-07-07 11:20:00|205693.7|205543.7|205610.6|205460.6|205700.7|205550.7|205566.5|205416.5|739
1657193100000|2022-07-07 11:25:00|205608.6|205458.6|205600.3|205450.3|205614.8|205464.8|205550.3|205400.3|685
1657193400000|2022-07-07 11:30:00|205599.5|205449.5|205764.8|205614.8|205776.2|205626.2|205544|205440.6|706
1657193700000|2022-07-07 11:35:00|205766|205616|205702.1|205552.1|205774|205635.9|205641.8|205537.4|732
1657194000000|2022-07-07 11:40:00|205703.4|205553.4|205774.1|205624.1|205786.9|205640.5|205639.9|205528.7|683
1657194300000|2022-07-07 11:45:00|205774.4|205624.4|205762.7|205612.7|205791.5|205641.5|205735.7|205585.7|558
1657194600000|2022-07-07 11:50:00|205763.3|205613.3|205771.8|205621.8|205826.1|205676.1|205741.4|205591.4|645
1657194900000|2022-07-07 11:55:00|205773|205623|205771.2|205621.2|205794|205644|205675.6|205566.9|726
1657195200000|2022-07-07 12:00:00|205771.4|205621.4|205815.3|205665.3|205961.8|205850.8|205771.4|205621.4|782
1657195500000|2022-07-07 12:05:00|205814.4|205664.4|206004.8|205854.8|206008|205896.6|205774.4|205652.6|734
1657195800000|2022-07-07 12:10:00|206004.1|205854.1|206049.9|205899.9|206062.7|205932|205931|205827.9|769
1657196100000|2022-07-07 12:15:00|206048.8|205898.8|206125.4|205975.4|206135.6|205992.2|205994.7|205844.7|779
1657196400000|2022-07-07 12:20:00|206130.9|205980.9|206335.3|206185.3|206357.4|206253.6|206093.7|205943.7|903
1657196700000|2022-07-07 12:25:00|206334.7|206184.7|206211.4|206061.4|206355.2|206247|206199.4|206049.4|763
1657197000000|2022-07-07 12:30:00|206210.8|206060.8|206310.1|206160.1|206353.6|206242|206143.9|206037.6|896
1657197300000|2022-07-07 12:35:00|206308.6|206158.6|206269.1|206119.1|206387.3|206277.9|206248.1|206115.1|924
1657197600000|2022-07-07 12:40:00|206269.2|206119.2|206222.9|206072.9|206313.3|206205.5|206191.6|206070.8|772
1657197900000|2022-07-07 12:45:00|206225.9|206075.9|206248.6|206098.6|206348.7|206209.8|206114.9|206009.1|952
1657198200000|2022-07-07 12:50:00|206248.5|206098.5|206251.6|206101.6|206293.3|206166.9|206143.8|206043.5|875
1657198500000|2022-07-07 12:55:00|206249.7|206099.7|206422.3|206272.3|206542.3|206437.2|206173.9|206051.8|943
1657198800000|2022-07-07 13:00:00|206423.3|206273.3|206466|206316|206512.2|206395.8|206268.3|206159.4|968
1657199100000|2022-07-07 13:05:00|206464.4|206314.4|206441.9|206291.9|206578.3|206462.9|206310.4|206178.7|1006
1657199400000|2022-07-07 13:10:00|206440.6|206290.6|206405|206255|206464.2|206318.5|206259.4|206139|876
1657199700000|2022-07-07 13:15:00|206404.6|206254.6|206104.5|205954.5|206447.1|206297.1|206063.6|205941.5|908
1657200000000|2022-07-07 13:20:00|206105.7|205955.7|206243.3|206093.3|206243.6|206134.8|206061.7|205940|865
1657200300000|2022-07-07 13:25:00|206245.1|206095.1|206195.1|206045.1|206283.7|206178.3|206069.5|205960.3|867
1657200600000|2022-07-07 13:30:00|206196.4|206046.4|205967.3|205817.3|206198.5|206094.7|205966|205817.3|1051
1657200900000|2022-07-07 13:35:00|205967.5|205817.5|205887.6|205737.6|206002.2|205898.4|205789.2|205683.9|977
1657201200000|2022-07-07 13:40:00|205886.5|205736.5|205874.4|205724.4|206041.7|205891.7|205802.2|205698.7|943
1657201500000|2022-07-07 13:45:00|205873.8|205723.8|205886.9|205736.9|206023.2|205918.2|205805.4|205693.4|941
1657201800000|2022-07-07 13:50:00|205884.2|205734.2|206002.7|205952.7|206050.4|205952.7|205822.1|205692.9|931
1657202100000|2022-07-07 13:55:00|206053.2|205903.2|205890.3|205740.3|206053.3|205949.7|205715.9|205599.3|947
1657202400000|2022-07-07 14:00:00|205888.4|205738.4|205870.8|205820.8|205987.1|205868.5|205858.7|205733.6|890
1657202700000|2022-07-07 14:05:00|205926.8|205776.8|205953.4|205803.4|205953.5|205844.7|205762.4|205652.7|1023
1657203000000|2022-07-07 14:10:00|205950.4|205800.4|206265.1|206115.1|206283.4|206135.2|205791.7|205688.6|973
1657203300000|2022-07-07 14:15:00|206273.2|206123.2|206329.5|206279.5|206451.9|206330.3|206243.3|206093.3|926
1657203600000|2022-07-07 14:20:00|206331.8|206281.8|206510.7|206360.7|206552.2|206460.5|206331.8|206236.5|885
1657203900000|2022-07-07 14:25:00|206512.6|206362.6|206293.7|206143.7|206590.9|206487|206253.2|206143.7|874
1657204200000|2022-07-07 14:30:00|206244.1|206194.1|206205.4|206055.4|206310.1|206195.6|206130.1|206002.7|949
1657204500000|2022-07-07 14:35:00|206203|206053|206157.5|206007.5|206231|206110.5|206065.9|205959.7|914
1657204800000|2022-07-07 14:40:00|206157.4|206007.4|206037.6|205887.6|206162.9|206064.1|205885.1|205782.8|890
1657205100000|2022-07-07 14:45:00|205992|205942|206020.2|205870.2|206133|206030.5|205879.7|205774.6|956
1657205400000|2022-07-07 14:50:00|206017.7|205867.7|206165.5|206015.5|206165.8|206042|205873.3|205763.4|987
1657205700000|2022-07-07 14:55:00|206166|206016|206316.7|206166.7|206317.3|206187.3|206163.7|206013.8|967
1657206000000|2022-07-07 15:00:00|206314.4|206164.4|206238.1|206088.1|206382.8|206281.3|206179.8|206060.5|863
1657206300000|2022-07-07 15:05:00|206237.1|206087.1|206127.7|205977.7|206263.9|206164.1|206053.1|205951.5|851
1657206600000|2022-07-07 15:10:00|206127.6|205977.6|206333.2|206183.2|206387.2|206275.6|206084.5|205977.1|918
1657206900000|2022-07-07 15:15:00|206320.8|206170.8|206319.5|206169.5|206343.5|206245.2|206188|206081.2|913
1657207200000|2022-07-07 15:20:00|206319.1|206169.1|206388.9|206238.9|206454.4|206343.4|206179|206054.4|909
1657207500000|2022-07-07 15:25:00|206379.3|206229.3|206137.9|206087.9|206433.9|206283.9|206126.8|206032.7|952
1657207800000|2022-07-07 15:30:00|206135.1|206085.1|206134|205984|206265.9|206166.6|206078.6|205978.3|829
1657208100000|2022-07-07 15:35:00|206133.6|205983.6|206031.8|205981.8|206136.5|206011.9|205983.8|205895.3|817
1657208400000|2022-07-07 15:40:00|206032.2|205982.2|206042.3|205892.3|206107.3|206004.9|205943|205841.1|846
1657208700000|2022-07-07 15:45:00|206048|205898|206068.7|205918.7|206157.3|206052.7|206045.3|205895.3|807
1657209000000|2022-07-07 15:50:00|206068.8|205918.8|206013.4|205863.4|206084.1|205934.1|205842.1|205734.5|830
1657209300000|2022-07-07 15:55:00|206014.9|205864.9|206032.1|205982.1|206166.7|206065.4|205981.8|205857.6|800
1657209600000|2022-07-07 16:00:00|206085.8|205935.8|206022.4|205872.4|206118.7|206016.1|205969.1|205852.9|841
1657209900000|2022-07-07 16:05:00|206027.2|205877.2|205940.8|205790.8|206048.9|205930.6|205832.4|205732.2|818
1657210200000|2022-07-07 16:10:00|205939.4|205789.4|205806.2|205656.2|205952.5|205812.7|205757.4|205630.8|623
1657210500000|2022-07-07 16:15:00|205806|205656|205868.1|205718.1|205883.1|205773.5|205742.9|205626.6|741
1657210800000|2022-07-07 16:20:00|205869|205719|205828.1|205678.1|205923.2|205791.4|205762.9|205647.5|774
1657211100000|2022-07-07 16:25:00|205828.2|205678.2|205880.4|205730.4|205880.4|205777.9|205767.2|205654.1|641
1657211400000|2022-07-07 16:30:00|205878.9|205728.9|205892.4|205742.4|205910|205804.5|205798|205688.9|737
1657211700000|2022-07-07 16:35:00|205893|205743|205900.9|205750.9|205987.5|205876.4|205805.6|205703.7|786
1657212000000|2022-07-07 16:40:00|205900.7|205750.7|205817.3|205667.3|205910.8|205802.6|205751|205650.6|712
1657212300000|2022-07-07 16:45:00|205818.6|205668.6|205852.2|205702.2|205867.5|205761.9|205758.5|205660.2|629
1657212600000|2022-07-07 16:50:00|205852.8|205702.8|205851.8|205701.8|205877.7|205775.5|205798.5|205688.4|591
1657212900000|2022-07-07 16:55:00|205850.6|205700.6|205646.4|205496.4|205856.9|205736.8|205640.2|205496.4|585
1657213200000|2022-07-07 17:00:00|205650.9|205500.9|205609.4|205459.4|205656.5|205523|205532.6|205408.7|648
1657213500000|2022-07-07 17:05:00|205610.8|205460.8|205585.5|205435.5|205646.1|205521.3|205534.1|205410.8|620
1657213800000|2022-07-07 17:10:00|205585.3|205435.3|205613.1|205463.1|205639.7|205502.9|205541.4|205435.3|523
1657214100000|2022-07-07 17:15:00|205610.4|205460.4|205539.2|205389.2|205628.1|205529.2|205483.7|205389.2|545
1657214400000|2022-07-07 17:20:00|205539.3|205389.3|205488.2|205338.2|205566.3|205462.4|205389.7|205281.2|723
1657214700000|2022-07-07 17:25:00|205484.2|205334.2|205505.3|205355.3|205562.1|205419.1|205407.4|205306.5|671
1657215000000|2022-07-07 17:30:00|205503.4|205353.4|205351.7|205201.7|205508.1|205406.1|205311.7|205201.7|630
1657215300000|2022-07-07 17:35:00|205351.8|205201.8|205400.7|205350.7|205483.4|205361.8|205338.1|205198|628
1657215600000|2022-07-07 17:40:00|205401.1|205351.1|205347.2|205197.2|205489.2|205376|205302.8|205192.3|634
1657215900000|2022-07-07 17:45:00|205348.1|205198.1|205308.9|205158.9|205405.4|205298.8|205288.7|205154.5|588
1657216200000|2022-07-07 17:50:00|205311.5|205161.5|205181.5|205031.5|205315.3|205195.5|205110.7|205010.3|639
1657216500000|2022-07-07 17:55:00|205179|205029|205222.6|205072.6|205249|205152.8|205097|204988.4|728
1657216800000|2022-07-07 18:00:00|205223|205073|205181.4|205131.4|205296.4|205184.7|205181.2|205070.4|772
1657217100000|2022-07-07 18:05:00|205180.7|205130.7|205238.6|205088.6|205243.6|205145.3|205098.1|205011.6|690
1657217400000|2022-07-07 18:10:00|205240.4|205090.4|205147.9|204997.9|205270.9|205172.4|205078.5|204950.6|706
1657217700000|2022-07-07 18:15:00|205148.3|204998.3|205214.5|205064.5|205265.1|205167.5|205092.4|204982.3|641
1657218000000|2022-07-07 18:20:00|205212.2|205062.2|205188.4|205038.4|205233.8|205131.6|205070.1|204968.9|783
1657218300000|2022-07-07 18:25:00|205189|205039|204972.2|204922.2|205195.4|205045.4|204956.3|204839.1|700
1657218600000|2022-07-07 18:30:00|204982.8|204932.8|204961.8|204811.8|205034.3|204943.2|204880.6|204767.8|673
1657218900000|2022-07-07 18:35:00|204963.1|204813.1|205049.2|204899.2|205049.2|204902.6|204888.3|204782.6|581
1657219200000|2022-07-07 18:40:00|204999.6|204949.6|205163.8|205013.8|205193|205099.1|204999.6|204900.9|725
1657219500000|2022-07-07 18:45:00|205161.5|205011.5|205132.7|204982.7|205206.4|205101.8|205084|204980.5|607
1657219800000|2022-07-07 18:50:00|205133.6|204983.6|205197.5|205047.5|205203.9|205093.5|205047.9|204942.1|650
1657220100000|2022-07-07 18:55:00|205194.6|205044.6|205210.2|205060.2|205232.2|205117.7|205087.8|204960.6|686
1657220400000|2022-07-07 19:00:00|205211.4|205061.4|205164.6|205014.6|205257.8|205156|205102.8|204993.9|730
1657220700000|2022-07-07 19:05:00|205164.8|205014.8|205109.1|204959.1|205250.5|205144.9|205086.2|204937|755
1657221000000|2022-07-07 19:10:00|205110.9|204960.9|205242.8|205092.8|205269.8|205119.8|205110.8|204960.8|728
1657221300000|2022-07-07 19:15:00|205245.5|205095.5|205219.7|205069.7|205285.6|205135.6|205195.9|205045.9|627
1657221600000|2022-07-07 19:20:00|205219|205069|205176.6|205026.6|205245.1|205095.1|205169.1|205019.1|750
1657221900000|2022-07-07 19:25:00|205176.5|205026.5|205204|205054|205277.1|205127.1|205176.5|205026.5|618
1657222200000|2022-07-07 19:30:00|205204.3|205054.3|205214|205064|205228.2|205078.2|205187.8|205037.8|487
1657222500000|2022-07-07 19:35:00|205212.8|205062.8|205216.9|205066.9|205231.9|205081.9|205121|205020.4|532
1657222800000|2022-07-07 19:40:00|205214.5|205064.5|205138.4|204988.4|205219.8|205069.8|205118.3|204968.3|674
1657223100000|2022-07-07 19:45:00|205138.2|204988.2|205105.4|204955.4|205145.3|204995.3|205045.6|204895.6|634
1657223400000|2022-07-07 19:50:00|205103.5|204953.5|205050.6|204900.6|205143.4|205008.3|205010.1|204860.1|684
1657223700000|2022-07-07 19:55:00|205050.2|204900.2|205089.9|204939.9|205120|204970|205048.8|204898.8|543
1657224000000|2022-07-07 20:00:00|205104.1|204954.1|205148|204998|205156.6|205006.6|205086.2|204936.2|530
1657224300000|2022-07-07 20:05:00|205148.6|204998.6|205138.6|204988.6|205155.4|205005.4|205098.7|204948.7|356
1657224600000|2022-07-07 20:10:00|205138.3|204988.3|205096.3|204946.3|205143.4|204993.4|205080.9|204930.9|459
1657224900000|2022-07-07 20:15:00|205091.2|204941.2|205060.6|204910.6|205099.5|204949.5|205003.9|204853.9|563
1657225200000|2022-07-07 20:20:00|205059.9|204909.9|205205.9|205055.9|205230.2|205080.2|205054.5|204904.5|612
1657225500000|2022-07-07 20:25:00|205209.6|205059.6|205172.6|205022.6|205213.2|205063.2|205161.5|205011.5|425
1657225800000|2022-07-07 20:30:00|205172.5|205022.5|205240.1|205090.1|205241.3|205116.6|205166.6|205022.5|408
1657226100000|2022-07-07 20:35:00|205239.9|205089.9|205252.4|205102.4|205256.5|205106.5|205233.9|205083.9|316
1657226400000|2022-07-07 20:40:00|205253.2|205103.2|205274.6|205124.6|205290.6|205140.6|205242|205092|431
1657226700000|2022-07-07 20:45:00|205274.4|205124.4|205290.3|205140.3|205302.2|205152.2|205263.6|205113.6|264
1657227000000|2022-07-07 20:50:00|205289.8|205139.8|205218.3|205068.3|205289.8|205139.8|205214.4|205064.4|327
1657227300000|2022-07-07 20:55:00|205217.7|205067.7|205235.9|205085.9|205286.7|205104.2|205180.8|204962.9|404
1657227600000|2022-07-07 21:00:00|205236.5|205086.5|205261.8|205111.8|205277.7|205127.7|205215.4|205065.4|71
1657227900000|2022-07-07 21:05:00|205263.3|205113.3|205212.4|204902.4|205308.5|205115|205136.5|204899.9|126
1657228200000|2022-07-07 21:10:00|205223.9|204913.9|205194.4|204884.4|205244.5|204982.3|205129.6|204882.1|221
1657228500000|2022-07-07 21:15:00|205189.2|204880|205162.4|204852.4|205222.2|204975.5|205076|204852.4|118
1657228800000|2022-07-07 21:20:00|205161.9|204851.9|205142.5|204832.5|205193.3|204920.4|205070.4|204808.6|183
1657229100000|2022-07-07 21:25:00|205128.9|204818.9|205083.5|204814|205170.7|204926.1|205001.8|204771.9|284
1657229400000|2022-07-07 21:30:00|205088.3|204822.9|205180.1|204870.1|205228.5|204983.1|205021.6|204803.3|274
1657229700000|2022-07-07 21:35:00|205184.3|204874.3|205175.5|204865.5|205202.7|204937.6|205071.7|204840.2|205
1657230000000|2022-07-07 21:40:00|205162.5|204852.5|205158.1|204848.1|205212.5|204924.8|205074.8|204837.4|137
1657230300000|2022-07-07 21:45:00|205162.2|204852.2|205178.1|204868.1|205213|204903|205138.8|204841.3|217
1657230600000|2022-07-07 21:50:00|205173.8|204863.8|205165.8|204855.8|205197.1|204942.8|205091.7|204819.5|171
1657230900000|2022-07-07 21:55:00|205164.1|204854.1|205154.8|204844.8|205190.4|204929.9|205075.8|204838.5|159
1657231200000|2022-07-07 22:00:00|205163.7|204853.7|205278|205128|205317.4|205167.4|205107.6|204853.7|416
1657231500000|2022-07-07 22:05:00|205278.2|205128.2|205318.9|205055.9|205320.3|205143.4|205248.5|205055.4|292
1657231800000|2022-07-07 22:10:00|205260.3|205110.3|205205.2|205055.2|205325.5|205130.2|205203.8|205019.3|315
1657232100000|2022-07-07 22:15:00|205202.8|205052.8|205275.8|205125.8|205304.2|205154.2|205200|205050|280
1657232400000|2022-07-07 22:20:00|205269.9|205119.9|205273|205123|205299.4|205149.4|205253.3|205103.3|232
1657232700000|2022-07-07 22:25:00|205273.5|205123.5|205303.6|205153.6|205318.1|205168.1|205267|205117|202
1657233000000|2022-07-07 22:30:00|205306.3|205156.3|205298.1|205148.1|205313.7|205163.7|205290.4|205140.4|192
1657233300000|2022-07-07 22:35:00|205297.1|205147.1|205311.6|205161.6|205323|205173|205285.7|205135.7|232
1657233600000|2022-07-07 22:40:00|205313|205163|205304.6|205154.6|205329.4|205179.4|205282.9|205132.9|270
1657233900000|2022-07-07 22:45:00|205301.2|205151.2|205296.1|205146.1|205316.3|205166.3|205282.3|205132.3|175
1657234200000|2022-07-07 22:50:00|205292.8|205142.8|205289.6|205139.6|205350.7|205156|205281|205078.4|211
1657234500000|2022-07-07 22:55:00|205285.6|205135.6|205281.2|205131.2|205337.5|205140.8|205241|205060.5|251
1657234800000|2022-07-07 23:00:00|205277.9|205127.9|205289.6|205139.6|205334.7|205184.7|205237.5|205087.5|352
1657235100000|2022-07-07 23:05:00|205289.7|205139.7|205291.3|205141.3|205313.4|205163.4|205276.5|205126.5|314
1657235400000|2022-07-07 23:10:00|205291.8|205141.8|205277.2|205127.2|205295.6|205145.6|205253.9|205103.9|248
1657235700000|2022-07-07 23:15:00|205277.5|205127.5|205279.6|205129.6|205303.7|205153.7|205263.3|205113.3|185
1657236000000|2022-07-07 23:20:00|205279.5|205129.5|205172.7|205022.7|205287|205137|205149.1|204999.1|398
1657236300000|2022-07-07 23:25:00|205173.2|205023.2|205110.4|204960.4|205181.3|205031.3|205088.9|204938.9|386
1657236600000|2022-07-07 23:30:00|205113.2|204963.2|205130.4|204980.4|205197.4|205047.4|205092.1|204942.1|428
1657236900000|2022-07-07 23:35:00|205129.9|204979.9|205095.6|204945.6|205132.1|204982.1|205060.5|204910.5|445
1657237200000|2022-07-07 23:40:00|205095.4|204945.4|205044.9|204894.9|205096.7|204946.7|205025.9|204875.9|397
1657237500000|2022-07-07 23:45:00|205044.3|204894.3|205060|204910|205124.7|204974.7|205029.9|204879.9|343
1657237800000|2022-07-07 23:50:00|205059.7|204909.7|205058.3|204908.3|205093.6|204943.6|205053.5|204903.5|273
1657238100000|2022-07-07 23:55:00|205062.5|204912.5|205039.4|204889.4|205062.5|204912.5|205017.2|204867.2|358
1657238400000|2022-07-08 00:00:00|205025.6|204875.6|205058.8|204908.8|205085.4|204935.4|204981.2|204831.2|577
1657238700000|2022-07-08 00:05:00|205060.8|204910.8|205123.9|204973.9|205165.8|205015.8|205036.7|204886.7|491
1657239000000|2022-07-08 00:10:00|205122.6|204972.6|205119.9|204969.9|205165.1|205015.1|205107.8|204957.8|442
1657239300000|2022-07-08 00:15:00|205122.5|204972.5|205009.6|204859.6|205150.8|205000.8|204990.4|204840.4|481
1657239600000|2022-07-08 00:20:00|205001.8|204851.8|205018.4|204868.4|205079.8|204929.8|204998.6|204848.6|498
1657239900000|2022-07-08 00:25:00|205017.4|204867.4|205037.9|204887.9|205052.2|204902.2|204985.4|204835.4|396
1657240200000|2022-07-08 00:30:00|205035.4|204885.4|205112.5|204962.5|205115.6|204965.6|205035.4|204885.4|415
1657240500000|2022-07-08 00:35:00|205111.8|204961.8|205041.3|204891.3|205112.2|204962.2|205025.8|204875.8|500
1657240800000|2022-07-08 00:40:00|205041.5|204891.5|205002.7|204852.7|205045.6|204895.6|204981.3|204831.3|517
1657241100000|2022-07-08 00:45:00|205000.7|204850.7|205027.3|204877.3|205034.1|204884.1|204976.6|204826.6|529
1657241400000|2022-07-08 00:50:00|205029.5|204879.5|204936.3|204786.3|205030.4|204880.4|204909.4|204759.4|556
1657241700000|2022-07-08 00:55:00|204939.3|204789.3|204900.1|204750.1|204964.4|204814.4|204890.8|204740.8|335
1657242000000|2022-07-08 01:00:00|204897.4|204747.4|204991.6|204841.6|205017.9|204867.9|204897.4|204747.4|573
1657242300000|2022-07-08 01:05:00|204990.4|204840.4|204963.3|204813.3|205023.8|204873.8|204944.9|204794.9|473
1657242600000|2022-07-08 01:10:00|204963.5|204813.5|204918.6|204768.6|205017.1|204867.1|204903.2|204753.2|462
1657242900000|2022-07-08 01:15:00|204918.8|204768.8|204963.7|204813.7|204974|204824|204905.1|204755.1|506
1657243200000|2022-07-08 01:20:00|204963|204813|204994|204844|205005.4|204855.4|204914.6|204764.6|441
1657243500000|2022-07-08 01:25:00|204992.9|204842.9|204964.8|204814.8|204996.3|204846.3|204938.3|204788.3|426
1657243800000|2022-07-08 01:30:00|204966.2|204816.2|205028.9|204878.9|205046.3|204896.3|204937.7|204787.7|547
1657244100000|2022-07-08 01:35:00|205030.8|204880.8|204994.5|204844.5|205036.2|204886.2|204959.8|204809.8|571
1657244400000|2022-07-08 01:40:00|204996.3|204846.3|204937.3|204787.3|204998.2|204848.2|204907.2|204757.2|555
1657244700000|2022-07-08 01:45:00|204918.6|204768.6|204959|204809|204968.1|204818.1|204909.8|204759.8|509
1657245000000|2022-07-08 01:50:00|204958.9|204808.9|204972.1|204822.1|205049.1|204899.1|204932.7|204782.7|599
1657245300000|2022-07-08 01:55:00|204970.4|204820.4|204949.2|204799.2|205006.5|204856.5|204945.6|204795.6|511
1657245600000|2022-07-08 02:00:00|204945.8|204795.8|204928.8|204778.8|204953.1|204803.1|204899.7|204749.7|410
1657245900000|2022-07-08 02:05:00|204930.2|204780.2|204939.2|204789.2|204962|204812|204907.2|204757.2|460
1657246200000|2022-07-08 02:10:00|204944.3|204794.3|204948.7|204798.7|204971.8|204821.8|204919|204769|417
1657246500000|2022-07-08 02:15:00|204948.8|204798.8|204904.8|204754.8|204964|204814|204889.7|204739.7|333
1657246800000|2022-07-08 02:20:00|204910|204760|204921.4|204771.4|204942|204792|204894.9|204744.9|352
1657247100000|2022-07-08 02:25:00|204922|204772|204924.6|204774.6|204966.7|204816.7|204893.5|204743.5|420
1657247400000|2022-07-08 02:30:00|204925.8|204775.8|205019.5|204869.5|205031.9|204881.9|204907.2|204757.2|517
1657247700000|2022-07-08 02:35:00|205018.8|204868.8|204977|204827|205029.5|204879.5|204969.8|204819.8|561
1657248000000|2022-07-08 02:40:00|204981.4|204831.4|205006.3|204856.3|205015|204865|204977.6|204827.6|531
1657248300000|2022-07-08 02:45:00|205003.8|204853.8|205117.8|204967.8|205212|205062|204992.9|204842.9|665
1657248600000|2022-07-08 02:50:00|205120.2|204970.2|205063|204913|205132.4|204982.4|205030.1|204880.1|636
1657248900000|2022-07-08 02:55:00|205063.3|204913.3|205292|205142|205305.4|205155.4|205060|204910|652
1657249200000|2022-07-08 03:00:00|205302.3|205152.3|205396.2|205246.2|205452.4|205302.4|205295.3|205145|729
1657249500000|2022-07-08 03:05:00|205388.6|205238.6|205436.6|205286.6|205524.8|205374.8|205388.5|205238.5|677
1657249800000|2022-07-08 03:10:00|205437|205287|205361.5|205211.5|205454.2|205304.2|205312.1|205162.1|608
1657250100000|2022-07-08 03:15:00|205351|205201|205365.5|205215.5|205388.6|205238.6|205280.4|205130.4|551
1657250400000|2022-07-08 03:20:00|205365|205215|205317.5|205167.5|205365.8|205215.8|205275.6|205125.6|604
1657250700000|2022-07-08 03:25:00|205316.5|205166.5|205349.1|205199.1|205358.5|205208.5|205260|205110|665
1657251000000|2022-07-08 03:30:00|205349.7|205199.7|205209|205059|205349.7|205199.7|205188.9|205038.9|617
1657251300000|2022-07-08 03:35:00|205176.5|205026.5|205206.4|205056.4|205248.6|205098.6|205135.9|204985.9|531
1657251600000|2022-07-08 03:40:00|205229.5|205079.5|205274|205124|205325.3|205175.3|205172.7|205022.7|451
1657251900000|2022-07-08 03:45:00|205299|205149|205272.9|205122.9|205339|205189|205257.8|205107.8|509
1657252200000|2022-07-08 03:50:00|205305.5|205155.5|205304.2|205154.2|205357.9|205207.9|205271.9|205121.9|485
1657252500000|2022-07-08 03:55:00|205306.5|205156.5|205317.1|205167.1|205364|205214|205290|205140|511
1657252800000|2022-07-08 04:00:00|205315.4|205165.4|205264.2|205114.2|205337|205187|205225.8|205075.8|427
1657253100000|2022-07-08 04:05:00|205265|205115|205383.2|205233.2|205406.3|205256.3|205234.5|205084.5|629
1657253400000|2022-07-08 04:10:00|205378.6|205228.6|205389.2|205239.2|205405.1|205255.1|205362.9|205212.9|554
1657253700000|2022-07-08 04:15:00|205390.6|205240.6|205402.2|205252.2|205420.8|205270.8|205305.8|205155.8|459
1657254000000|2022-07-08 04:20:00|205406.1|205256.1|205416|205266|205436.7|205286.7|205375.4|205225.4|407
1657254300000|2022-07-08 04:25:00|205420.7|205270.7|205425.9|205275.9|205470.5|205320.5|205397.5|205247.5|454
1657254600000|2022-07-08 04:30:00|205426.8|205276.8|205417.3|205267.3|205440.7|205290.7|205400.2|205250.2|265
1657254900000|2022-07-08 04:35:00|205419|205269|205287.9|205137.9|205426|205276|205280.7|205130.7|316
1657255200000|2022-07-08 04:40:00|205286.7|205136.7|205290|205140|205301|205151|205270.4|205120.4|269
1657255500000|2022-07-08 04:45:00|205289.7|205139.7|205259.1|205109.1|205294.5|205144.5|205238.7|205088.7|295
1657255800000|2022-07-08 04:50:00|205259.4|205109.4|205258.7|205108.7|205287.5|205137.5|205245.6|205095.6|376
1657256100000|2022-07-08 04:55:00|205258.4|205108.4|205203.3|205053.3|205284.2|205134.2|205179.3|205029.3|506
1657256400000|2022-07-08 05:00:00|205206|205056|205269.6|205119.6|205276.1|205126.1|205193.6|205043.6|505
1657256700000|2022-07-08 05:05:00|205269.2|205119.2|205320.6|205170.6|205377.1|205227.1|205253.4|205103.4|467
1657257000000|2022-07-08 05:10:00|205319.9|205169.9|205338.5|205188.5|205347.4|205197.4|205296|205146|363
1657257300000|2022-07-08 05:15:00|205344.5|205194.5|205297.6|205147.6|205344.5|205194.5|205270.3|205120.3|455
1657257600000|2022-07-08 05:20:00|205302|205152|205344.3|205194.3|205355.2|205205.2|205301.8|205151.8|429
1657257900000|2022-07-08 05:25:00|205344.6|205194.6|205293.9|205143.9|205346.5|205196.5|205283.8|205133.8|460
1657258200000|2022-07-08 05:30:00|205295|205145|205297.5|205147.5|205346.1|205196.1|205291.5|205141.5|349
1657258500000|2022-07-08 05:35:00|205296|205146|205224.7|205074.7|205316.4|205166.4|205216.1|205066.1|444
1657258800000|2022-07-08 05:40:00|205226.2|205076.2|205311|205161|205316.9|205166.9|205222.2|205072.2|451
1657259100000|2022-07-08 05:45:00|205309.6|205159.6|205225.2|205075.2|205309.6|205159.6|205222.6|205072.6|491
1657259400000|2022-07-08 05:50:00|205223.8|205073.8|205309.7|205159.7|205326.3|205176.3|205208.7|205058.7|519
1657259700000|2022-07-08 05:55:00|205308.5|205158.5|205274.4|205124.4|205313.7|205163.7|205246.2|205096.2|588
1657260000000|2022-07-08 06:00:00|205269.6|205119.6|205362.3|205212.3|205474.6|205324.6|205269.6|205119.6|756
1657260300000|2022-07-08 06:05:00|205370|205220|205304|205154|205370|205220|205266.7|205116.7|719
1657260600000|2022-07-08 06:10:00|205306.5|205156.5|205355.2|205205.2|205365.2|205215.2|205251.6|205101.6|648
1657260900000|2022-07-08 06:15:00|205356.3|205206.3|205350|205200|205385.2|205235.2|205318|205168|564
1657261200000|2022-07-08 06:20:00|205351.3|205201.3|205340|205190|205371|205221|205321.8|205171.8|568
1657261500000|2022-07-08 06:25:00|205340.4|205190.4|205287|205137|205340.4|205190.4|205245.4|205095.4|574
1657261800000|2022-07-08 06:30:00|205285.7|205135.7|205352.4|205202.4|205364.8|205214.8|205254.5|205104.5|626
1657262100000|2022-07-08 06:35:00|205352.8|205202.8|205390.9|205240.9|205415.1|205265.1|205351|205201|654
1657262400000|2022-07-08 06:40:00|205388.7|205238.7|205374.9|205224.9|205398.5|205248.5|205365.5|205215.5|598
1657262700000|2022-07-08 06:45:00|205375.8|205225.8|205397.9|205247.9|205404.1|205254.1|205359.8|205209.8|525
1657263000000|2022-07-08 06:50:00|205401|205251|205450.2|205300.2|205485.3|205335.3|205392.8|205242.8|558
1657263300000|2022-07-08 06:55:00|205449.8|205299.8|205341.1|205191.1|205449.8|205299.8|205336.9|205186.9|671
1657263600000|2022-07-08 07:00:00|205344.2|205194.2|205393.8|205243.8|205442.9|205292.9|205334.4|205184.4|877
1657263900000|2022-07-08 07:05:00|205392.3|205242.3|205457.1|205307.1|205520.3|205370.3|205389.9|205239.9|789
1657264200000|2022-07-08 07:10:00|205456.9|205306.9|205514.5|205364.5|205567.7|205417.7|205427|205277|814
1657264500000|2022-07-08 07:15:00|205514.1|205364.1|205591.8|205441.8|205592|205442|205476.3|205326.3|885
1657264800000|2022-07-08 07:20:00|205589.2|205439.2|205584.4|205434.4|205652.6|205502.6|205474.2|205324.2|917
1657265100000|2022-07-08 07:25:00|205584.7|205434.7|205707.4|205557.4|205780.5|205630.5|205566|205416|878
1657265400000|2022-07-08 07:30:00|205706.8|205556.8|205679.7|205529.7|205708.5|205558.5|205585.3|205435.3|845
1657265700000|2022-07-08 07:35:00|205679.5|205529.5|205856.6|205706.6|205873.2|205723.2|205675.8|205525.8|833
1657266000000|2022-07-08 07:40:00|205865.5|205715.5|205933.1|205783.1|205961.5|205811.5|205826.1|205676.1|860
1657266300000|2022-07-08 07:45:00|205931.6|205781.6|205888.5|205738.5|205957.6|205807.6|205874|205724|921
1657266600000|2022-07-08 07:50:00|205889.1|205739.1|205692.7|205542.7|205894.8|205744.8|205692.7|205542.7|814
1657266900000|2022-07-08 07:55:00|205658.9|205508.9|205553.1|205403.1|205675.4|205525.4|205518.8|205368.8|872
1657267200000|2022-07-08 08:00:00|205554.5|205404.5|205542.8|205392.8|205674.5|205524.5|205541.9|205391.9|759
1657267500000|2022-07-08 08:05:00|205544.6|205394.6|205500.7|205350.7|205554.7|205404.7|205442.1|205292.1|748
1657267800000|2022-07-08 08:10:00|205482.5|205332.5|205592.6|205442.6|205617|205467|205458.5|205308.5|721
1657268100000|2022-07-08 08:15:00|205593.1|205443.1|205663.8|205513.8|205682.9|205532.9|205568.8|205418.8|762
1657268400000|2022-07-08 08:20:00|205663.7|205513.7|205756.7|205606.7|205763.7|205613.7|205660.8|205510.8|720
1657268700000|2022-07-08 08:25:00|205757.9|205607.9|205716.4|205566.4|205768.1|205618.1|205668|205518|666
1657269000000|2022-07-08 08:30:00|205716.3|205566.3|205667.7|205517.7|205730.1|205580.1|205655.7|205505.7|627
1657269300000|2022-07-08 08:35:00|205668|205518|205716.6|205566.6|205763.5|205613.5|205659.6|205509.6|654
1657269600000|2022-07-08 08:40:00|205710.2|205560.2|205620.3|205470.3|205720.9|205570.9|205619.8|205469.8|623
1657269900000|2022-07-08 08:45:00|205621.8|205471.8|205698.5|205548.5|205710.3|205560.3|205567.6|205417.6|655
1657270200000|2022-07-08 08:50:00|205697.6|205547.6|205664.2|205514.2|205717.3|205567.3|205658.7|205508.7|576
1657270500000|2022-07-08 08:55:00|205663.1|205513.1|205686.7|205536.7|205711.6|205561.6|205659.9|205509.9|686
1657270800000|2022-07-08 09:00:00|205687.7|205537.7|205745.5|205595.5|205876.5|205726.5|205670.6|205520.6|658
1657271100000|2022-07-08 09:05:00|205747.9|205597.9|205782.9|205632.9|205825.4|205675.4|205719.9|205569.9|661
1657271400000|2022-07-08 09:10:00|205784.4|205634.4|205709.8|205559.8|205798.8|205648.8|205666|205516|559
1657271700000|2022-07-08 09:15:00|205712.7|205562.7|205677.4|205527.4|205723.9|205573.9|205614|205464|645
1657272000000|2022-07-08 09:20:00|205680.7|205530.7|205714.1|205564.1|205733.3|205583.3|205631.4|205481.4|679
1657272300000|2022-07-08 09:25:00|205714.2|205564.2|205607.7|205457.7|205732.5|205582.5|205607.1|205457.1|722
1657272600000|2022-07-08 09:30:00|205607.9|205457.9|205597.5|205447.5|205622.7|205472.7|205512|205362|622
1657272900000|2022-07-08 09:35:00|205598.1|205448.1|205492.9|205342.9|205603.8|205453.8|205488.1|205338.1|605
1657273200000|2022-07-08 09:40:00|205493.3|205343.3|205400|205250|205493.4|205343.4|205383|205233|542
1657273500000|2022-07-08 09:45:00|205401|205251|205481.9|205331.9|205502.4|205352.4|205383.1|205233.1|640
1657273800000|2022-07-08 09:50:00|205487.5|205337.5|205499.5|205349.5|205557|205407|205478.4|205328.4|652
1657274100000|2022-07-08 09:55:00|205500.1|205350.1|205521.9|205371.9|205553.2|205403.2|205488.2|205338.2|721
1657274400000|2022-07-08 10:00:00|205521.3|205371.3|205479.1|205329.1|205557.5|205407.5|205459.6|205309.6|644
1657274700000|2022-07-08 10:05:00|205479.7|205329.7|205436.1|205286.1|205484.9|205336.1|205386.1|205237.7|647
1657275000000|2022-07-08 10:10:00|205436.3|205286.3|205390.7|205240.7|205455.4|205305.4|205376.2|205226.2|625
1657275300000|2022-07-08 10:15:00|205390.6|205240.6|205301.4|205151.4|205398.8|205248.8|205300.3|205150.3|651
1657275600000|2022-07-08 10:20:00|205304.2|205154.2|205171.4|205021.4|205348.2|205198.2|205164.5|205014.5|728
1657275900000|2022-07-08 10:25:00|205171.1|205021.1|205081.4|204931.4|205184.4|205034.4|204996.7|204846.7|778
1657276200000|2022-07-08 10:30:00|205080|204930|205136.7|204986.7|205164.7|205014.7|205065.7|204915.7|706
1657276500000|2022-07-08 10:35:00|205139.5|204989.5|205086.4|204936.4|205169.9|205019.9|205037.6|204887.6|659
1657276800000|2022-07-08 10:40:00|205085.3|204935.3|205094.9|204944.9|205135.5|204985.5|205058.8|204908.8|671
1657277100000|2022-07-08 10:45:00|205095.9|204945.9|205177|205027|205192.3|205042.3|205094.7|204944.7|623
1657277400000|2022-07-08 10:50:00|205173.7|205023.7|205258.3|205108.3|205267.2|205117.2|205154.2|205004.2|611
1657277700000|2022-07-08 10:55:00|205260.8|205110.8|205319|205169|205442.5|205292.5|205254|205104|722
1657278000000|2022-07-08 11:00:00|205317.7|205167.7|205344.7|205194.7|205348.5|205198.5|205264.4|205114.4|737
1657278300000|2022-07-08 11:05:00|205343.1|205193.1|205378.9|205228.9|205439.1|205289.1|205319.8|205169.8|754
1657278600000|2022-07-08 11:10:00|205378.2|205228.2|205399.6|205249.6|205403.4|205253.4|205302.4|205152.4|641
1657278900000|2022-07-08 11:15:00|205399.9|205249.9|205403.1|205253.1|205443.6|205293.6|205354.8|205204.8|642
1657279200000|2022-07-08 11:20:00|205402.8|205252.8|205445.7|205295.7|205494.9|205344.9|205400.7|205250.7|651
1657279500000|2022-07-08 11:25:00|205446.4|205296.4|205448.7|205298.7|205500.1|205350.1|205425|205275|626
1657279800000|2022-07-08 11:30:00|205448.6|205298.6|205384.4|205234.4|205448.6|205298.6|205343.2|205193.2|714
1657280100000|2022-07-08 11:35:00|205384.9|205234.9|205486.9|205336.9|205509.2|205359.2|205384.9|205234.9|705
1657280400000|2022-07-08 11:40:00|205486.6|205336.6|205452.8|205302.8|205520.6|205370.6|205416.7|205296.3|625
1657280700000|2022-07-08 11:45:00|205453|205303|205388.9|205238.9|205493.1|205368|205351|205237.7|618
1657281000000|2022-07-08 11:50:00|205390.1|205240.1|205464.8|205314.8|205489.1|205360.6|205390.1|205240.1|733
1657281300000|2022-07-08 11:55:00|205464.5|205314.5|205528.3|205378.3|205568.2|205418.2|205437|205287|746
1657281600000|2022-07-08 12:00:00|205527.1|205377.1|205345.7|205195.7|205529.2|205388.4|205322.8|205194.1|822
1657281900000|2022-07-08 12:05:00|205346|205196|205290.9|205140.9|205352.4|205235|205243.1|205093.1|797
1657282200000|2022-07-08 12:10:00|205292.8|205142.8|205207.5|205057.5|205393.8|205243.8|205151.1|205027.5|880
1657282500000|2022-07-08 12:15:00|205205.9|205055.9|205042.3|204892.3|205211.2|205089.7|204996.2|204846.2|780
1657282800000|2022-07-08 12:20:00|205052.4|204902.4|205019.3|204869.3|205123.3|204973.3|205001.5|204851.5|840
1657283100000|2022-07-08 12:25:00|205015.4|204865.4|204976.4|204826.4|205031.4|204911.8|204879.4|204729.4|815
1657283400000|2022-07-08 12:30:00|204980.8|204830.8|205388.5|205238.5|205647.2|205497.2|204980.8|204830.8|1126
1657283700000|2022-07-08 12:35:00|205387.5|205237.5|205051.7|204901.7|205388.1|205238.1|204977.8|204827.8|1120
1657284000000|2022-07-08 12:40:00|205054.3|204904.3|205203.6|205053.6|205395.3|205297.4|205039.9|204889.9|1067
1657284300000|2022-07-08 12:45:00|205206|205056|205514.2|205364.2|205514.2|205383.3|205138.2|204988.2|1019
1657284600000|2022-07-08 12:50:00|205519.4|205369.4|205298|205148|205554.4|205423.2|205231.7|205121.4|1030
1657284900000|2022-07-08 12:55:00|205296.8|205146.8|205102.5|204952.5|205296.8|205146.8|204939.6|204789.6|1027
1657285200000|2022-07-08 13:00:00|205101.4|204951.4|204737.3|204587.3|205155.8|205005.8|204700.2|204550.2|1054
1657285500000|2022-07-08 13:05:00|204735.8|204585.8|204648|204498|204769.7|204658.7|204589.2|204484.7|1028
1657285800000|2022-07-08 13:10:00|204657.8|204507.8|204589.7|204439.7|204771.3|204652.7|204577.8|204437.2|934
1657286100000|2022-07-08 13:15:00|204590.9|204440.9|204263.6|204113.6|204590.9|204472.5|204137.8|203987.8|1059
1657286400000|2022-07-08 13:20:00|204264.1|204114.1|204021.3|203871.3|204274|204124|203883.3|203733.3|986
1657286700000|2022-07-08 13:25:00|204016.7|203866.7|204075.5|203925.5|204162.9|204034.4|203956.5|203806.5|1012
1657287000000|2022-07-08 13:30:00|204065.5|203915.5|204183.2|204033.2|204244.9|204094.9|203992.2|203842.2|1129
1657287300000|2022-07-08 13:35:00|204184.6|204034.6|204135.9|203985.9|204259.1|204109.1|203952.7|203802.7|1129
1657287600000|2022-07-08 13:40:00|204140.4|203990.4|204084.6|203934.6|204145.7|203995.7|203937.1|203811.6|1018
1657287900000|2022-07-08 13:45:00|204090.4|203940.4|204395.2|204245.2|204422.1|204272.1|204043.8|203928.9|1047
1657288200000|2022-07-08 13:50:00|204394.4|204244.4|204469.1|204319.1|204630.2|204480.2|204330.7|204180.7|1113
1657288500000|2022-07-08 13:55:00|204500|204350|204347.4|204197.4|204583.6|204433.6|204250.4|204138.7|1043
1657288800000|2022-07-08 14:00:00|204330|204180|204379.5|204229.5|204505.4|204355.4|204307.9|204157.9|1077
1657289100000|2022-07-08 14:05:00|204382|204232|204405.2|204255.2|204504.6|204354.6|204354.4|204204.4|1023
1657289400000|2022-07-08 14:10:00|204406.3|204256.3|204117.7|204067.7|204450.4|204333.3|204117.7|204016.7|983
1657289700000|2022-07-08 14:15:00|204117.4|204067.4|204256.2|204106.2|204381.8|204231.8|204117.1|203989|984
1657290000000|2022-07-08 14:20:00|204254.4|204104.4|204344.5|204194.5|204359.2|204260.5|204211|204095.7|930
1657290300000|2022-07-08 14:25:00|204347.4|204197.4|204347|204197|204397.9|204247.9|204239|204089|958
1657290600000|2022-07-08 14:30:00|204351.8|204201.8|204107.1|203957.1|204375.9|204225.9|204022|203937.8|919
1657290900000|2022-07-08 14:35:00|204106.7|203956.7|203931.4|203781.4|204231.8|204081.8|203912.3|203762.3|980
1657291200000|2022-07-08 14:40:00|203927.3|203777.3|203878.5|203728.5|204055.6|203945.6|203829.2|203679.2|968
1657291500000|2022-07-08 14:45:00|203871.3|203721.3|204003.3|203853.3|204007.8|203857.8|203721.9|203571.9|1036
1657291800000|2022-07-08 14:50:00|204000|203850|204105.7|203955.7|204131.9|203981.9|203939.5|203789.5|1046
1657292100000|2022-07-08 14:55:00|204108.1|203958.1|204173.8|204023.8|204208.2|204108.1|204033.1|203883.1|1046
1657292400000|2022-07-08 15:00:00|204175.3|204025.3|204034.4|203884.4|204213.5|204063.5|203983.5|203833.5|1031
1657292700000|2022-07-08 15:05:00|204030.7|203880.7|204387|204237|204589.2|204439.2|204016.8|203866.8|1011
1657293000000|2022-07-08 15:10:00|204386.4|204236.4|204365|204215|204544|204410.8|204339.5|204189.5|855
1657293300000|2022-07-08 15:15:00|204365.2|204215.2|204555.9|204405.9|204560.8|204410.8|204365.2|204215.2|878
1657293600000|2022-07-08 15:20:00|204555.5|204405.5|204433.6|204283.6|204645.1|204495.1|204353.6|204203.6|923
1657293900000|2022-07-08 15:25:00|204436|204286|204375.7|204225.7|204448.6|204298.6|204302.1|204152.1|906
1657294200000|2022-07-08 15:30:00|204375.4|204225.4|204447.7|204297.7|204454.3|204304.3|204327.2|204177.2|943
1657294500000|2022-07-08 15:35:00|204445.9|204295.9|204397.8|204247.8|204487.1|204337.1|204384|204234|767
1657294800000|2022-07-08 15:40:00|204398.5|204248.5|204482.4|204332.4|204652.9|204519.9|204397.6|204247.6|909
1657295100000|2022-07-08 15:45:00|204479.4|204329.4|204709.3|204559.3|204721.2|204571.2|204447.1|204297.1|949
1657295400000|2022-07-08 15:50:00|204708.9|204558.9|204583|204433|204753.7|204603.7|204574.3|204424.3|898
1657295700000|2022-07-08 15:55:00|204584.5|204434.5|204524.1|204374.1|204600.4|204450.4|204504|204354|862
1657296000000|2022-07-08 16:00:00|204513|204363|204677.7|204527.7|204714.5|204564.5|204506.9|204356.9|697
1657296300000|2022-07-08 16:05:00|204672.8|204522.8|204651.8|204501.8|204710.3|204560.3|204622.4|204472.4|706
1657296600000|2022-07-08 16:10:00|204657.9|204507.9|204643.6|204493.6|204672.1|204546.1|204594.3|204444.3|757
1657296900000|2022-07-08 16:15:00|204642.8|204492.8|204697.6|204547.6|204714.3|204567.9|204594.1|204444.1|643
1657297200000|2022-07-08 16:20:00|204696.6|204546.6|204822.4|204672.4|204882.3|204736.7|204696.6|204546.6|736
1657297500000|2022-07-08 16:25:00|204822.3|204672.3|204711.3|204561.3|204864.8|204714.8|204668.7|204518.7|835
1657297800000|2022-07-08 16:30:00|204709.6|204559.6|204778.9|204628.9|204783.6|204633.6|204527.1|204426.4|820
1657298100000|2022-07-08 16:35:00|204778.6|204628.6|204843.4|204693.4|204887.5|204737.5|204757.9|204607.9|716
1657298400000|2022-07-08 16:40:00|204852.4|204702.4|204801|204651|204860.9|204760.3|204733.3|204615.6|831
1657298700000|2022-07-08 16:45:00|204801.1|204651.1|204749.8|204599.8|204836.9|204728.2|204691.1|204588.1|755
1657299000000|2022-07-08 16:50:00|204748.5|204598.5|204733.2|204583.2|204794|204683|204619.3|204515.5|722
1657299300000|2022-07-08 16:55:00|204731.8|204581.8|204712.4|204562.4|204733.8|204603.9|204649.7|204536.9|773
1657299600000|2022-07-08 17:00:00|204713.9|204563.9|204682.8|204532.8|204743.6|204619|204668|204531.3|707
1657299900000|2022-07-08 17:05:00|204683.7|204533.7|204552.2|204402.2|204683.7|204533.7|204537|204387|698
1657300200000|2022-07-08 17:10:00|204552.4|204402.4|204547|204397|204557|204438.5|204451.5|204339.9|641
1657300500000|2022-07-08 17:15:00|204547.4|204397.4|204654.3|204504.3|204715|204586.1|204535.5|204385.5|568
1657300800000|2022-07-08 17:20:00|204654.1|204504.1|204668.2|204518.2|204685.7|204575.8|204579.6|204473.6|574
1657301100000|2022-07-08 17:25:00|204667.7|204517.7|204644.3|204494.3|204685|204558.6|204577.6|204464.8|660
1657301400000|2022-07-08 17:30:00|204643.5|204493.5|204674.1|204524.1|204707.1|204596.5|204588.9|204473.4|640
1657301700000|2022-07-08 17:35:00|204674.7|204524.7|204738.4|204588.4|204786.6|204640.1|204607.5|204505.1|668
1657302000000|2022-07-08 17:40:00|204746.9|204596.9|204707.3|204557.3|204754.5|204604.5|204633.6|204513.8|538
1657302300000|2022-07-08 17:45:00|204706.3|204556.3|204645.8|204495.8|204757.4|204607.4|204597.2|204479.5|636
1657302600000|2022-07-08 17:50:00|204647.1|204497.1|204608|204458|204668.9|204559.7|204600.9|204450.9|626
1657302900000|2022-07-08 17:55:00|204612.1|204462.1|204615|204465|204640.4|204490.4|204600.7|204450.7|744
1657303200000|2022-07-08 18:00:00|204616.7|204466.7|204561.3|204411.3|204636.5|204529.5|204533.7|204383.7|705
1657303500000|2022-07-08 18:05:00|204555.5|204405.5|204469|204319|204598.6|204483|204415.4|204317.6|564
1657303800000|2022-07-08 18:10:00|204461.4|204311.4|204387.7|204237.7|204506.3|204363|204338.7|204188.7|676
1657304100000|2022-07-08 18:15:00|204387.1|204237.1|204356.7|204206.7|204391.3|204265.1|204298.5|204190.3|518
1657304400000|2022-07-08 18:20:00|204356.8|204206.8|204440.4|204290.4|204454|204346.7|204318.8|204197|520
1657304700000|2022-07-08 18:25:00|204440.5|204290.5|204437.1|204287.1|204472.6|204322.6|204408.4|204258.4|500
1657305000000|2022-07-08 18:30:00|204435.1|204285.1|204470.8|204320.8|204490.6|204340.6|204435.1|204285.1|516
1657305300000|2022-07-08 18:35:00|204470.9|204320.9|204526.9|204376.9|204528|204378|204385.5|204284.5|499
1657305600000|2022-07-08 18:40:00|204527.4|204377.4|204484.2|204334.2|204537.9|204419.3|204383.8|204267.2|556
1657305900000|2022-07-08 18:45:00|204484.8|204334.8|204525.8|204375.8|204540.8|204422.9|204429.9|204318.2|670
1657306200000|2022-07-08 18:50:00|204525|204375|204531.6|204381.6|204534.9|204409.1|204407.8|204281.9|612
1657306500000|2022-07-08 18:55:00|204530.7|204380.7|204530.8|204380.8|204549.2|204445.2|204434.3|204326|652
1657306800000|2022-07-08 19:00:00|204532.2|204382.2|204505.7|204355.7|204631.9|204481.9|204497.4|204347.4|792
1657307100000|2022-07-08 19:05:00|204504.3|204354.3|204601.3|204451.3|204619.7|204469.7|204493.4|204343.4|651
1657307400000|2022-07-08 19:10:00|204601.1|204451.1|204612.1|204462.1|204624.7|204474.7|204580.8|204430.8|507
1657307700000|2022-07-08 19:15:00|204610.5|204460.5|204583.4|204433.4|204629.5|204479.5|204562.3|204412.3|606
1657308000000|2022-07-08 19:20:00|204583.7|204433.7|204607.9|204457.9|204608.6|204458.6|204504.1|204354.1|669
1657308300000|2022-07-08 19:25:00|204600.5|204450.5|204657.5|204507.5|204664.8|204514.8|204600.5|204450.5|576
1657308600000|2022-07-08 19:30:00|204651.1|204501.1|204656|204506|204672|204522|204632.6|204482.6|605
1657308900000|2022-07-08 19:35:00|204656.6|204506.6|204692.7|204542.7|204773.5|204623.5|204647.2|204497.2|698
1657309200000|2022-07-08 19:40:00|204691.6|204541.6|204743.8|204593.8|204767.4|204617.4|204669.7|204519.7|609
1657309500000|2022-07-08 19:45:00|204744.1|204594.1|204742.6|204592.6|204761|204662.6|204698.3|204581.8|485
1657309800000|2022-07-08 19:50:00|204753.2|204603.2|204750.3|204600.3|204759.2|204609.2|204722.2|204572.2|469
1657310100000|2022-07-08 19:55:00|204749.3|204599.3|204751.1|204601.1|204761.9|204611.9|204637.4|204487.4|678
1657310400000|2022-07-08 20:00:00|204756.3|204606.3|204495|204345|204775.7|204625.7|204482.6|204332.6|590
1657310700000|2022-07-08 20:05:00|204484.9|204334.9|204575.7|204425.7|204609|204459|204477|204327|337
1657311000000|2022-07-08 20:10:00|204572.1|204422.1|204701.2|204551.2|204701.2|204551.2|204552.4|204402.4|305
1657311300000|2022-07-08 20:15:00|204701.1|204551.1|204709.6|204559.6|204741.1|204591.1|204657.4|204507.4|208
1657311600000|2022-07-08 20:20:00|204712.3|204562.3|204721.3|204571.3|204764|204614|204696.8|204546.8|269
1657311900000|2022-07-08 20:25:00|204721.4|204571.4|204745.6|204595.6|204800.9|204650.9|204720.7|204570.7|239
1657312200000|2022-07-08 20:30:00|204746.4|204596.4|204759.1|204609.1|204806.7|204656.7|204718|204568|348
1657312500000|2022-07-08 20:35:00|204769.4|204619.4|204840.2|204690.2|204911.8|204761.8|204675|204525|561
1657312800000|2022-07-08 20:40:00|204837.2|204687.2|204824|204674|204928|204778|204779.9|204629.9|466
1657313100000|2022-07-08 20:45:00|204824.6|204674.6|204844.5|204694.5|204860.9|204710.9|204756.3|204606.3|356
1657313400000|2022-07-08 20:50:00|204845.8|204695.8|204830.6|204680.6|204968.1|204722.5|204828|204608.4|305
1657313700000|2022-07-08 20:55:00|204830.7|204680.7|204762.6|204612.6|204838|204695|204560.8|204250.8|256
1657483200000|2022-07-10 20:00:00|204680.6|204325.6|204680.6|204325.6|204727.5|204372.5|204501.8|204146.8|5
1657483500000|2022-07-10 20:05:00|204501.8|204146.8|204501.8|204146.8|204727.5|204372.5|204501.8|204146.8|5
1657484100000|2022-07-10 20:15:00|204680.6|204325.6|204501.8|204146.8|204680.6|204325.6|204501.8|204146.8|2
1657484400000|2022-07-10 20:20:00|204680.6|204325.6|204584.5|204229.5|204727.5|204372.5|204584.5|204229.5|3
1657485000000|2022-07-10 20:30:00|204686.7|204331.7|204800.8|204445.8|204800.8|204445.8|204686.7|204331.7|8
1657485300000|2022-07-10 20:35:00|204686.7|204331.7|204686.7|204331.7|204800.8|204445.8|204686.7|204331.7|13
1657485600000|2022-07-10 20:40:00|204800.8|204445.8|204686.7|204331.7|204800.8|204445.8|204686.7|204331.7|9
1657485900000|2022-07-10 20:45:00|204800.8|204445.8|204686.7|204331.7|204805.8|204450.8|204686.7|204331.7|10
1657486500000|2022-07-10 20:55:00|204892.5|204537.5|204686.7|204331.7|204892.5|204537.5|204686.7|204331.7|4
1657486800000|2022-07-10 21:00:00|204666.7|204351.7|204666.7|204351.7|204854.5|204539.5|204666.7|204351.7|9
1657487100000|2022-07-10 21:05:00|204854.5|204539.5|204762.5|204447.5|204878.5|204563.5|204666.7|204351.7|12
1657487400000|2022-07-10 21:10:00|204802.4|204487.4|204780.4|204465.4|204853.5|204538.5|204704.6|204389.6|200
1657487700000|2022-07-10 21:15:00|204759.4|204444.4|204744.6|204429.6|204844.8|204529.8|204714.9|204399.9|115
1657488000000|2022-07-10 21:20:00|204761.7|204446.7|204726|204416|204854|204539|204704.6|204389.6|96
1657488300000|2022-07-10 21:25:00|204773.9|204463.9|204773.9|204463.9|204829.8|204519.8|204702.1|204392.1|83
1657488600000|2022-07-10 21:30:00|204846.7|204536.7|204792.8|204482.8|204846.7|204536.7|204716.9|204406.9|183
1657488900000|2022-07-10 21:35:00|204801.2|204491.2|204798|204488|204838.6|204528.6|204773.5|204463.5|69
1657489200000|2022-07-10 21:40:00|204808.5|204498.5|204795.5|204485.5|204852.1|204542.1|204754.5|204444.5|111
1657489500000|2022-07-10 21:45:00|204793.9|204483.9|204798.6|204488.6|204845.9|204535.9|204774.3|204464.3|85
1657489800000|2022-07-10 21:50:00|204841.4|204531.4|204797.4|204487.4|204841.4|204531.4|204777.7|204467.7|102
1657490100000|2022-07-10 21:55:00|204782|204472|204797.5|204487.5|204835.9|204525.9|204777.6|204467.6|98
1657490400000|2022-07-10 22:00:00|204779.1|204469.1|204903.6|204753.6|205044.7|204818|204779|204469|447
1657490700000|2022-07-10 22:05:00|204904|204754|204900.4|204644|204969.2|204754|204842.3|204618.8|376
1657491000000|2022-07-10 22:10:00|204848.1|204698.1|204933.3|204783.3|205023|204805.4|204847.5|204616.1|328
1657491300000|2022-07-10 22:15:00|204932.1|204782.1|204814.9|204664.9|204935.4|204785.4|204793.9|204643.9|373
1657491600000|2022-07-10 22:20:00|204816.7|204666.7|204872.3|204722.3|204875.6|204725.6|204810.3|204660.3|274
1657491900000|2022-07-10 22:25:00|204870|204720|204914.3|204764.3|204919.4|204769.4|204825.9|204675.9|366
1657492200000|2022-07-10 22:30:00|204914.9|204764.9|204852.4|204702.4|204914.9|204764.9|204813.7|204663.7|388
1657492500000|2022-07-10 22:35:00|204850.9|204700.9|204822|204672|204884|204734|204802.5|204652.5|376
1657492800000|2022-07-10 22:40:00|204823|204673|204833.9|204683.9|204848.8|204698.8|204812.5|204662.5|340
1657493100000|2022-07-10 22:45:00|204834.2|204684.2|204846.6|204696.6|204849|204699|204825.9|204675.9|244
1657493400000|2022-07-10 22:50:00|204846.2|204696.2|204834.6|204684.6|204893|204725.6|204802.4|204633|304
1657493700000|2022-07-10 22:55:00|204833.4|204683.4|204841.2|204691.2|204897.6|204704.6|204811.2|204618|256
1657494000000|2022-07-10 23:00:00|204841|204691|204844.8|204694.8|204878.9|204728.9|204817.9|204667.9|346
1657494300000|2022-07-10 23:05:00|204846.1|204696.1|204786.5|204636.5|204846.1|204696.1|204761.3|204611.3|362
1657494600000|2022-07-10 23:10:00|204772.6|204622.6|204789|204639|204810.8|204660.8|204768.9|204618.9|253
1657494900000|2022-07-10 23:15:00|204787.7|204637.7|204812|204662|204868.2|204718.2|204786.3|204636.3|283
1657495200000|2022-07-10 23:20:00|204815.4|204665.4|204879.6|204729.6|204884.8|204734.8|204800.1|204650.1|306
1657495500000|2022-07-10 23:25:00|204882.4|204732.4|204797.7|204647.7|204882.4|204732.4|204795.5|204645.5|336
1657495800000|2022-07-10 23:30:00|204800.1|204650.1|204756.1|204606.1|204803.5|204653.5|204743.5|204593.5|382
1657496100000|2022-07-10 23:35:00|204756.3|204606.3|204786.8|204636.8|204815.2|204665.2|204756.3|204606.3|373
1657496400000|2022-07-10 23:40:00|204786.6|204636.6|204721.8|204571.8|204793.1|204643.1|204705.4|204555.4|341
1657496700000|2022-07-10 23:45:00|204723.7|204573.7|204629.8|204479.8|204723.7|204573.7|204626.4|204476.4|463
1657497000000|2022-07-10 23:50:00|204630|204480|204707.7|204557.7|204729|204579|204606.6|204456.6|446
1657497300000|2022-07-10 23:55:00|204708.9|204558.9|204759.5|204609.5|204772.4|204622.4|204680.7|204530.7|439
1657497600000|2022-07-11 00:00:00|204759.4|204609.4|204842|204692|204854.2|204704.2|204747|204597|579
1657497900000|2022-07-11 00:05:00|204845|204695|204774.1|204624.1|204852.5|204702.5|204747|204597|452
1657498200000|2022-07-11 00:10:00|204778.6|204628.6|204815.9|204665.9|204830.7|204680.7|204767.2|204617.2|478
1657498500000|2022-07-11 00:15:00|204818.2|204668.2|204840.6|204690.6|204880.9|204730.9|204777.7|204627.7|467
1657498800000|2022-07-11 00:20:00|204840.7|204690.7|204822.3|204672.3|204841.1|204691.1|204785.5|204635.5|393
1657499100000|2022-07-11 00:25:00|204811.2|204661.2|204819.4|204669.4|204830.1|204680.1|204758.2|204608.2|419
1657499400000|2022-07-11 00:30:00|204818.7|204668.7|204811.1|204661.1|204835.4|204685.4|204699.5|204549.5|495
1657499700000|2022-07-11 00:35:00|204837.4|204687.4|204823|204673|204840|204690|204799.8|204649.8|397
1657500000000|2022-07-11 00:40:00|204826.6|204676.6|204802.5|204652.5|204832|204682|204795.2|204645.2|308
1657500300000|2022-07-11 00:45:00|204802.4|204652.4|204798.1|204648.1|204809.7|204659.7|204759|204609|299
1657500600000|2022-07-11 00:50:00|204819.8|204669.8|204797|204647|204825.3|204675.3|204776.6|204626.6|432
1657500900000|2022-07-11 00:55:00|204792.6|204642.6|204818.5|204668.5|204837.7|204687.7|204743.6|204593.6|478
1657501200000|2022-07-11 01:00:00|204818.7|204668.7|204947.3|204797.3|204948.4|204798.4|204799.9|204649.9|505
1657501500000|2022-07-11 01:05:00|204947.4|204797.4|204933|204783|205013.5|204863.5|204894.6|204744.6|576
1657501800000|2022-07-11 01:10:00|204933.2|204783.2|204900.7|204750.7|204974.7|204824.7|204894.2|204744.2|451
1657502100000|2022-07-11 01:15:00|204904|204754|204995.3|204845.3|205041.7|204891.7|204903.8|204753.8|633
1657502400000|2022-07-11 01:20:00|204994.3|204844.3|205044.6|204894.6|205066.3|204916.3|204990.8|204793.6|615
1657502700000|2022-07-11 01:25:00|205044.8|204894.8|205161.7|205011.7|205196|205046|205022.3|204872.3|559
1657503000000|2022-07-11 01:30:00|205160.3|205010.3|205173.9|205023.9|205211.8|205061.8|205117.3|204967.3|619
1657503300000|2022-07-11 01:35:00|205175.2|205025.2|205260.9|205110.9|205307.4|205157.4|205164.5|205014.5|708
1657503600000|2022-07-11 01:40:00|205284.7|205134.7|205325.5|205175.5|205367.5|205217.5|205267.4|205117.4|627
1657503900000|2022-07-11 01:45:00|205361.1|205211.1|205496.5|205346.5|205538|205388|205325|205175|555
1657504200000|2022-07-11 01:50:00|205506.7|205356.7|205564.9|205414.9|205584|205434|205492|205342|497
1657504500000|2022-07-11 01:55:00|205566.2|205416.2|205554.1|205404.1|205576.5|205426.5|205523|205373|554
1657504800000|2022-07-11 02:00:00|205554.8|205404.8|205550.1|205400.1|205567.7|205417.7|205505.2|205355.2|541
1657505100000|2022-07-11 02:05:00|205549.5|205399.5|205509.6|205359.6|205584.5|205434.5|205493.8|205343.8|514
1657505400000|2022-07-11 02:10:00|205510.6|205360.6|205516.1|205366.1|205537.4|205387.4|205496.5|205346.5|501
1657505700000|2022-07-11 02:15:00|205517.5|205367.5|205524.8|205374.8|205572.4|205422.4|205515.8|205365.8|428
1657506000000|2022-07-11 02:20:00|205522.2|205372.2|205448.7|205298.7|205528.8|205378.8|205433|205283|504
1657506300000|2022-07-11 02:25:00|205449.7|205299.7|205416.5|205266.5|205469.1|205319.1|205412.8|205262.8|515
1657506600000|2022-07-11 02:30:00|205420.7|205270.7|205370|205220|205452.9|205302.9|205358.2|205208.2|578
1657506900000|2022-07-11 02:35:00|205371.4|205221.4|205403.9|205253.9|205418.4|205268.4|205369.5|205219.5|552
1657507200000|2022-07-11 02:40:00|205404.7|205254.7|205442.4|205292.4|205480.4|205330.4|205398.4|205248.4|452
1657507500000|2022-07-11 02:45:00|205440.7|205290.7|205482.3|205332.3|205511.2|205361.2|205432.9|205282.9|548
1657507800000|2022-07-11 02:50:00|205482.4|205332.4|205485.9|205335.9|205494.2|205344.2|205464.1|205314.1|464
1657508100000|2022-07-11 02:55:00|205486|205336|205486.2|205336.2|205515.6|205365.6|205459.7|205309.7|448
1657508400000|2022-07-11 03:00:00|205483.4|205333.4|205443.8|205293.8|205490.3|205340.3|205440.3|205290.3|530
1657508700000|2022-07-11 03:05:00|205443.7|205293.7|205390.4|205240.4|205447.2|205297.2|205355.7|205205.7|510
1657509000000|2022-07-11 03:10:00|205389.8|205239.8|205390|205240|205445.1|205295.1|205353|205203|547
1657509300000|2022-07-11 03:15:00|205388.6|205238.6|205422.5|205272.5|205440.4|205290.4|205388.6|205238.6|602
1657509600000|2022-07-11 03:20:00|205424|205274|205389.1|205239.1|205428.7|205278.7|205347.3|205197.3|560
1657509900000|2022-07-11 03:25:00|205390.7|205240.7|205363.9|205213.9|205414.5|205264.5|205359.2|205209.2|420
1657510200000|2022-07-11 03:30:00|205364|205214|205423.2|205273.2|205439.7|205289.7|205363.9|205213.9|438
1657510500000|2022-07-11 03:35:00|205419.9|205269.9|205388.2|205238.2|205436.3|205286.3|205384.5|205234.5|402
1657510800000|2022-07-11 03:40:00|205388.3|205238.3|205468.1|205318.1|205479.9|205329.9|205388.3|205238.3|377
1657511100000|2022-07-11 03:45:00|205464.8|205314.8|205423.5|205273.5|205468.2|205318.2|205419.1|205269.1|353
1657511400000|2022-07-11 03:50:00|205423.6|205273.6|205464.3|205314.3|205470|205320|205415.1|205265.1|403
1657511700000|2022-07-11 03:55:00|205464.2|205314.2|205408.5|205258.5|205476.4|205326.4|205400.2|205250.2|415
1657512000000|2022-07-11 04:00:00|205412.2|205262.2|205400.5|205250.5|205442.3|205292.3|205366.8|205216.8|465
1657512300000|2022-07-11 04:05:00|205410.5|205260.5|205400.7|205250.7|205420.5|205270.5|205381.5|205231.5|392
1657512600000|2022-07-11 04:10:00|205399.6|205249.6|205365.3|205215.3|205408|205258|205352.2|205202.2|434
1657512900000|2022-07-11 04:15:00|205364.1|205214.1|205357.4|205207.4|205384.6|205234.6|205325.6|205175.6|339
1657513200000|2022-07-11 04:20:00|205356.7|205206.7|205405.5|205255.5|205423.5|205273.5|205350|205200|399
1657513500000|2022-07-11 04:25:00|205404.6|205254.6|205422.2|205272.2|205428.8|205278.8|205399.5|205249.5|323
1657513800000|2022-07-11 04:30:00|205419.4|205269.4|205376|205226|205428|205278|205361.4|205211.4|350
1657514100000|2022-07-11 04:35:00|205376.7|205226.7|205353.9|205203.9|205388.7|205238.7|205347.9|205197.9|375
1657514400000|2022-07-11 04:40:00|205354.3|205204.3|205411.5|205261.5|205413.8|205263.8|205332.8|205182.8|379
1657514700000|2022-07-11 04:45:00|205408.5|205258.5|205355.9|205205.9|205408.5|205258.5|205346.8|205196.8|391
1657515000000|2022-07-11 04:50:00|205355.7|205205.7|205384.5|205234.5|205401|205251|205348.2|205198.2|435
1657515300000|2022-07-11 04:55:00|205380|205230|205386.1|205236.1|205403.6|205253.6|205370.5|205220.5|379
1657515600000|2022-07-11 05:00:00|205388.4|205238.4|205397.7|205247.7|205421.5|205271.5|205371.7|205221.7|365
1657515900000|2022-07-11 05:05:00|205397.8|205247.8|205396.9|205246.9|205411.7|205261.7|205372.5|205222.5|443
1657516200000|2022-07-11 05:10:00|205394.5|205244.5|205394.9|205244.9|205413.4|205263.4|205383|205233|341
1657516500000|2022-07-11 05:15:00|205396.3|205246.3|205414.2|205264.2|205428.8|205278.8|205386.2|205236.2|366
1657516800000|2022-07-11 05:20:00|205414.1|205264.1|205392.4|205242.4|205421.9|205271.9|205369.7|205219.7|361
1657517100000|2022-07-11 05:25:00|205392.9|205242.9|205398.9|205248.9|205430.7|205280.7|205380.6|205230.6|302
1657517400000|2022-07-11 05:30:00|205402.8|205252.8|205419.9|205269.9|205433.6|205283.6|205388.7|205238.7|454
1657517700000|2022-07-11 05:35:00|205419.7|205269.7|205393.2|205243.2|205431.5|205281.5|205384|205234|362
1657518000000|2022-07-11 05:40:00|205394.1|205244.1|205424.2|205274.2|205427.2|205277.2|205383.7|205233.7|403
1657518300000|2022-07-11 05:45:00|205424.9|205274.9|205451.7|205301.7|205488.5|205338.5|205418.4|205268.4|480
1657518600000|2022-07-11 05:50:00|205452.2|205302.2|205532.4|205382.4|205550.5|205400.5|205450.7|205300.7|480
1657518900000|2022-07-11 05:55:00|205531.6|205381.6|205585.8|205435.8|205591.3|205441.3|205484.8|205334.8|561
1657519200000|2022-07-11 06:00:00|205592.3|205442.3|205492|205342|205598.5|205448.5|205485|205335|707
1657519500000|2022-07-11 06:05:00|205487.9|205337.9|205601.4|205451.4|205622.7|205472.7|205484.8|205334.8|598
1657519800000|2022-07-11 06:10:00|205604.1|205454.1|205656.4|205506.4|205685.3|205535.3|205558.5|205408.5|665
1657520100000|2022-07-11 06:15:00|205667.9|205517.9|205553.1|205403.1|205677.3|205527.3|205538.7|205388.7|685
1657520400000|2022-07-11 06:20:00|205553.7|205403.7|205562.6|205412.6|205583.5|205433.5|205549.7|205399.7|463
1657520700000|2022-07-11 06:25:00|205562.4|205412.4|205508|205358|205582.5|205432.5|205497.7|205347.7|537
1657521000000|2022-07-11 06:30:00|205507.3|205357.3|205522.2|205372.2|205527|205377|205473|205323|647
1657521300000|2022-07-11 06:35:00|205521.3|205371.3|205461.3|205311.3|205525.5|205375.5|205432.2|205282.2|584
1657521600000|2022-07-11 06:40:00|205466.2|205316.2|205599.6|205449.6|205599.6|205449.6|205452.8|205302.8|598
1657521900000|2022-07-11 06:45:00|205597.9|205447.9|205874|205724|205875.9|205725.9|205589.4|205439.4|644
1657522200000|2022-07-11 06:50:00|205874.6|205724.6|206024.5|205874.5|206049.2|205899.2|205847.4|205697.4|654
1657522500000|2022-07-11 06:55:00|206029.3|205879.3|205918.3|205768.3|206031.2|205881.2|205864.7|205714.7|612
1657522800000|2022-07-11 07:00:00|205914.2|205764.2|205850.9|205700.9|205956.7|205806.7|205725.6|205575.6|685
1657523100000|2022-07-11 07:05:00|205850.3|205700.3|205524.5|205374.5|205850.3|205700.3|205514.6|205364.6|871
1657523400000|2022-07-11 07:10:00|205524.7|205374.7|205557.7|205407.7|205562.8|205412.8|205395.4|205245.4|736
1657523700000|2022-07-11 07:15:00|205557.5|205407.5|205492.5|205342.5|205588.3|205438.3|205491.5|205341.5|751
1657524000000|2022-07-11 07:20:00|205458.6|205308.6|205676.4|205526.4|205723.3|205573.3|205458.6|205308.6|771
1657524300000|2022-07-11 07:25:00|205676|205526|205761.8|205611.8|205797.4|205647.4|205654.2|205504.2|682
1657524600000|2022-07-11 07:30:00|205760.9|205610.9|205727.5|205577.5|205866.6|205716.6|205721.3|205571.3|660
1657524900000|2022-07-11 07:35:00|205728.7|205578.7|205659.9|205509.9|205734.6|205584.6|205592.6|205442.6|758
1657525200000|2022-07-11 07:40:00|205658.6|205508.6|205669.9|205519.9|205672|205522|205595.9|205445.9|719
1657525500000|2022-07-11 07:45:00|205669.1|205519.1|205740.4|205590.4|205744.3|205594.3|205608.5|205458.5|671
1657525800000|2022-07-11 07:50:00|205739.8|205589.8|205774.4|205624.4|205788.9|205638.9|205722.9|205572.9|685
1657526100000|2022-07-11 07:55:00|205774.1|205624.1|205824.8|205674.8|205830.1|205680.1|205719.9|205569.9|721
1657526400000|2022-07-11 08:00:00|205830.2|205680.2|205789.9|205639.9|205857.9|205707.9|205732.2|205582.2|655
1657526700000|2022-07-11 08:05:00|205786.2|205636.2|205694.5|205544.5|205809|205659|205656.3|205506.3|553
1657527000000|2022-07-11 08:10:00|205694.7|205544.7|205558.9|205408.9|205695.2|205545.2|205508.3|205358.3|649
1657527300000|2022-07-11 08:15:00|205561.9|205411.9|205492.8|205342.8|205575.9|205425.9|205485.5|205335.5|729
1657527600000|2022-07-11 08:20:00|205497|205347|205558|205408|205625.7|205475.7|205492.1|205342.1|706
1657527900000|2022-07-11 08:25:00|205556.5|205406.5|205589.8|205439.8|205634.9|205484.9|205550.7|205400.7|708
1657528200000|2022-07-11 08:30:00|205587|205437|205460.8|205310.8|205601.6|205451.6|205455.2|205305.2|664
1657528500000|2022-07-11 08:35:00|205477.6|205327.6|205409|205259|205486.8|205336.8|205387.5|205237.5|685
1657528800000|2022-07-11 08:40:00|205409.4|205259.4|205460.5|205310.5|205477.1|205327.1|205392|205242|627
1657529100000|2022-07-11 08:45:00|205459.6|205309.6|205474.3|205324.3|205504.2|205354.2|205430.6|205280.6|605
1657529400000|2022-07-11 08:50:00|205472.4|205322.4|205436|205286|205482.1|205332.1|205424.1|205274.1|610
1657529700000|2022-07-11 08:55:00|205436.5|205286.5|205484.7|205334.7|205507.9|205357.9|205426.8|205276.8|537
1657530000000|2022-07-11 09:00:00|205478.5|205328.5|205486.2|205336.2|205595.9|205445.9|205446.2|205296.2|755
1657530300000|2022-07-11 09:05:00|205485.6|205335.6|205315.7|205165.7|205489.7|205339.7|205307.7|205157.7|622
1657530600000|2022-07-11 09:10:00|205315.1|205165.1|205312.1|205162.1|205326.9|205176.9|205249.5|205099.5|613
1657530900000|2022-07-11 09:15:00|205311.1|205161.1|205352.7|205202.7|205354.8|205204.8|205285|205135|621
1657531200000|2022-07-11 09:20:00|205352.6|205202.6|205337|205187|205387.1|205237.1|205329.1|205179.1|498
1657531500000|2022-07-11 09:25:00|205336.4|205186.4|205377.3|205227.3|205392.4|205254.4|205292.3|205142.3|644
1657531800000|2022-07-11 09:30:00|205378|205228|205418.7|205268.7|205471.1|205321.1|205336.3|205186.3|598
1657532100000|2022-07-11 09:35:00|205418.6|205268.6|205328.5|205178.5|205420.8|205270.8|205288.7|205138.7|525
1657532400000|2022-07-11 09:40:00|205329.8|205179.8|205349.3|205199.3|205356.9|205209.1|205231.7|205081.7|696
1657532700000|2022-07-11 09:45:00|205349.2|205199.2|205404.7|205254.7|205414.7|205264.7|205277.4|205127.4|673
1657533000000|2022-07-11 09:50:00|205405.4|205255.4|205342.4|205192.4|205406.7|205256.7|205324.3|205174.3|612
1657533300000|2022-07-11 09:55:00|205342.2|205192.2|205395.9|205245.9|205401.1|205270.2|205320.2|205173.2|580
1657533600000|2022-07-11 10:00:00|205397.9|205247.9|205385.6|205235.6|205421.1|205271.1|205333.2|205183.2|668
1657533900000|2022-07-11 10:05:00|205385.5|205235.5|205387.9|205237.9|205454.7|205304.7|205340.2|205190.2|641
1657534200000|2022-07-11 10:10:00|205389.5|205239.5|205434.4|205284.4|205446.6|205296.6|205321.5|205171.5|601
1657534500000|2022-07-11 10:15:00|205435.7|205285.7|205379.7|205229.7|205440.4|205290.4|205368|205218|607
1657534800000|2022-07-11 10:20:00|205381.2|205231.2|205381.8|205231.8|205397.2|205247.2|205296.7|205183.8|671
1657535100000|2022-07-11 10:25:00|205381.4|205231.4|205422.6|205272.6|205438|205288|205369.2|205219.2|553
1657535400000|2022-07-11 10:30:00|205422.2|205272.2|205471.9|205321.9|205522.1|205407.5|205376|205226|562
1657535700000|2022-07-11 10:35:00|205471.5|205321.5|205492.1|205342.1|205532.5|205432.3|205442.5|205296.4|537
1657536000000|2022-07-11 10:40:00|205492.4|205342.4|205364.6|205214.6|205495.9|205345.9|205343.1|205194.9|592
1657536300000|2022-07-11 10:45:00|205361.7|205211.7|205424.1|205274.1|205425|205288.6|205286|205176.1|553
1657536600000|2022-07-11 10:50:00|205423.5|205273.5|205530.8|205380.8|205540.3|205438.9|205402.3|205265.6|503
1657536900000|2022-07-11 10:55:00|205533.9|205383.9|205572.2|205422.2|205649.4|205513.6|205482.7|205375|696
1657537200000|2022-07-11 11:00:00|205575.5|205425.5|205639.8|205489.8|205653.4|205503.4|205550.8|205400.8|699
1657537500000|2022-07-11 11:05:00|205638.8|205488.8|205600.6|205550.6|205728.6|205578.6|205596.9|205482.3|655
1657537800000|2022-07-11 11:10:00|205602.2|205552.2|205635.1|205485.1|205651.5|205554|205559.7|205432.5|483
1657538100000|2022-07-11 11:15:00|205645.3|205495.3|205618.3|205468.3|205655.1|205510.9|205554.6|205404.6|639
1657538400000|2022-07-11 11:20:00|205618|205468|205721.9|205571.9|205729.4|205610.7|205565.7|205458.4|656
1657538700000|2022-07-11 11:25:00|205722.1|205572.1|205872.7|205722.7|205897.1|205751.3|205671.5|205571.6|709
1657539000000|2022-07-11 11:30:00|205874.2|205724.2|205895|205745|205944|205848.7|205818.4|205716|797
1657539300000|2022-07-11 11:35:00|205895.7|205745.7|205854.7|205804.7|205936.7|205834|205823|205724.1|515
1657539600000|2022-07-11 11:40:00|205854.4|205804.4|206024.3|205974.3|206104.6|206002|205847.7|205752.8|713
1657539900000|2022-07-11 11:45:00|206023.4|205973.4|206151.2|206101.2|206206.1|206132.9|206022.2|205904.8|679
1657540200000|2022-07-11 11:50:00|206158.3|206108.3|206234.2|206084.2|206253.2|206158.8|206143|206046.1|793
1657540500000|2022-07-11 11:55:00|206236.5|206086.5|206139.1|206089.1|206236.5|206106|206059.1|205962.9|711
1657540800000|2022-07-11 12:00:00|206138.8|206088.8|206106.6|205956.6|206196|206103|206000.1|205910.1|860
1657541100000|2022-07-11 12:05:00|206067|206017|206009|205959|206126.3|206019.7|205860|205760.1|887
1657541400000|2022-07-11 12:10:00|206008.4|205958.4|205924.9|205874.9|206116|206040.5|205903|205802.9|740
1657541700000|2022-07-11 12:15:00|205925.6|205875.6|205893.7|205843.7|206006.1|205906.5|205833.1|205744.7|801
1657542000000|2022-07-11 12:20:00|205888.4|205838.4|205819.5|205669.5|205904|205838.4|205750.7|205658|865
1657542300000|2022-07-11 12:25:00|205818.5|205668.5|205932.5|205782.5|205969.1|205871|205704.2|205605.2|846
1657542600000|2022-07-11 12:30:00|205867|205817|205970.8|205820.8|206105.7|206001.1|205787.2|205694.8|911
1657542900000|2022-07-11 12:35:00|205971|205821|206190|206140|206260.8|206158.2|205917.6|205821|953
1657543200000|2022-07-11 12:40:00|206189.8|206139.8|206458.3|206308.3|206506.6|206404.5|206186.1|206113.6|862
1657543500000|2022-07-11 12:45:00|206454.8|206304.8|206572.1|206422.1|206587|206519.2|206303.5|206224.2|906
1657543800000|2022-07-11 12:50:00|206521.7|206471.7|206434.2|206384.2|206573.1|206472.5|206406.5|206314.7|887
1657544100000|2022-07-11 12:55:00|206432.7|206382.7|206401.5|206351.5|206581.7|206481.7|206358.6|206276|998
1657544400000|2022-07-11 13:00:00|206401.1|206351.1|206584.4|206534.4|206636.1|206552.3|206363.8|206272.4|1116
1657544700000|2022-07-11 13:05:00|206594.4|206544.4|206849|206799|206902.4|206813.2|206538.9|206474.6|1121
1657545000000|2022-07-11 13:10:00|206849.4|206799.4|206696.1|206646.1|206883.3|206801.3|206694.8|206615.9|1131
1657545300000|2022-07-11 13:15:00|206696.8|206646.8|206864.8|206814.8|206986.9|206890.1|206636.5|206581.9|1106
1657545600000|2022-07-11 13:20:00|206864.5|206814.5|206857.2|206807.2|206933.1|206883.1|206757.8|206707.8|1097
1657545900000|2022-07-11 13:25:00|206855.3|206805.3|206984|206934|207026.7|206935.1|206836|206786|1083
1657546200000|2022-07-11 13:30:00|206986.4|206936.4|207135|207085|207191.3|207089.3|206934.8|206884.8|1107
1657546500000|2022-07-11 13:35:00|207136.8|207086.8|207375.5|207225.5|207420.7|207321.5|207135|207037.5|1118
1657546800000|2022-07-11 13:40:00|207324.7|207274.7|207515.3|207465.3|207564.7|207466.6|207249.4|207153.5|1021
1657547100000|2022-07-11 13:45:00|207513.6|207463.6|207691.9|207641.9|207796.5|207746.5|207513.6|207432.4|1123
1657547400000|2022-07-11 13:50:00|207692.5|207642.5|207337.8|207287.8|207757.2|207707.2|207275.4|207175.4|1032
1657547700000|2022-07-11 13:55:00|207350|207300|207465.6|207315.6|207465.6|207364.4|207183.1|207085.7|1093
1657548000000|2022-07-11 14:00:00|207463.7|207313.7|207349.5|207299.5|207527.2|207457|207282.4|207186.4|1050
1657548300000|2022-07-11 14:05:00|207351.2|207301.2|207251.6|207201.6|207433.9|207351.4|207179.6|207129.6|1000
1657548600000|2022-07-11 14:10:00|207252.2|207202.2|207238.7|207188.7|207455.1|207352.3|207177.2|207074.4|1046
1657548900000|2022-07-11 14:15:00|207289.6|207139.6|207387|207237|207426.9|207329|207171.6|207060.4|974
1657549200000|2022-07-11 14:20:00|207387.9|207237.9|207467.2|207417.2|207588.2|207484.2|207321.3|207221.6|961
1657549500000|2022-07-11 14:25:00|207466.2|207416.2|207716.7|207566.7|207747.6|207653|207398.3|207300.2|1041
1657549800000|2022-07-11 14:30:00|207671.1|207621.1|207557.8|207407.8|207734.4|207645.9|207403.2|207312.6|1023
1657550100000|2022-07-11 14:35:00|207538.3|207388.3|207387.8|207337.8|207636.8|207537.9|207370.8|207283.7|1009
1657550400000|2022-07-11 14:40:00|207389.5|207339.5|207463.9|207413.9|207550.6|207469.2|207357.6|207263.7|910
1657550700000|2022-07-11 14:45:00|207471.8|207421.8|207611.6|207561.6|207718.5|207640.9|207457.1|207359.1|991
1657551000000|2022-07-11 14:50:00|207616.4|207566.4|207729.6|207679.6|207790.6|207688|207605|207507.9|993
1657551300000|2022-07-11 14:55:00|207730.3|207680.3|207873|207823|207925.5|207826.6|207716.5|207625.2|1007
1657551600000|2022-07-11 15:00:00|207875.5|207825.5|207707.9|207657.9|207917.6|207867.6|207697.9|207647.9|1047
1657551900000|2022-07-11 15:05:00|207705.4|207655.4|207656.4|207606.4|207857|207759.6|207602|207510.8|940
1657552200000|2022-07-11 15:10:00|207657.8|207607.8|207630.7|207480.7|207837.3|207749.7|207575.8|207471.6|921
1657552500000|2022-07-11 15:15:00|207631|207481|207508.6|207458.6|207633.3|207561|207468.3|207411.6|793
1657552800000|2022-07-11 15:20:00|207508.5|207458.5|207491.2|207441.2|207568|207518|207426.4|207376.4|721
1657553100000|2022-07-11 15:25:00|207492.5|207442.5|207463|207413|207571.6|207521.6|207448.7|207398.7|749
1657553400000|2022-07-11 15:30:00|207457.6|207407.6|207391.9|207341.9|207530.8|207434.2|207387|207315.4|939
1657553700000|2022-07-11 15:35:00|207393.2|207343.2|207465.2|207415.2|207578.6|207469.4|207341.4|207241.2|967
1657554000000|2022-07-11 15:40:00|207513.2|207363.2|207533.3|207483.3|207601.3|207513.1|207410.7|207316.8|847
1657554300000|2022-07-11 15:45:00|207517.6|207467.6|207569.1|207519.1|207697.6|207599.5|207512.8|207424.9|881
1657554600000|2022-07-11 15:50:00|207619.1|207469.1|207472.4|207422.4|207648.5|207550.2|207418.3|207335.3|839
1657554900000|2022-07-11 15:55:00|207472.6|207422.6|207390.1|207340.1|207512.3|207430.1|207383.9|207287|710
1657555200000|2022-07-11 16:00:00|207388.2|207338.2|207550.6|207500.6|207693.3|207595.4|207363.3|207285|886
1657555500000|2022-07-11 16:05:00|207553.2|207503.2|207502.3|207452.3|207691.4|207557.9|207479.5|207391.4|763
1657555800000|2022-07-11 16:10:00|207501.5|207451.5|207752.3|207602.3|207754.4|207661.1|207469.8|207401.5|816
1657556100000|2022-07-11 16:15:00|207747.5|207597.5|207801|207651|207809.1|207711.9|207659.6|207561.2|807
1657556400000|2022-07-11 16:20:00|207801.1|207651.1|207855.8|207805.8|208033.9|207924.5|207746|207645.8|853
1657556700000|2022-07-11 16:25:00|207856.2|207806.2|207787.6|207737.6|207932.8|207851.4|207747.4|207669.1|715
1657557000000|2022-07-11 16:30:00|207789.2|207739.2|207826.7|207776.7|207940.3|207857.7|207779.4|207722.9|772
1657557300000|2022-07-11 16:35:00|207827|207777|207720.1|207670.1|207837.7|207777.6|207709.1|207619.9|647
1657557600000|2022-07-11 16:40:00|207719.4|207669.4|207586|207536|207736|207686|207559.7|207509.7|706
1657557900000|2022-07-11 16:45:00|207586.4|207536.4|207557.8|207507.8|207654|207570.9|207531.6|207437|719
1657558200000|2022-07-11 16:50:00|207555.7|207505.7|207643|207593|207743.4|207642.8|207544.9|207441.3|793
1657558500000|2022-07-11 16:55:00|207642.7|207592.7|207709.3|207559.3|207710.4|207636.1|207591|207515.7|781
1657558800000|2022-07-11 17:00:00|207710.3|207560.3|207725.1|207575.1|207821.8|207727|207632.3|207535.1|822
1657559100000|2022-07-11 17:05:00|207726.7|207576.7|207622.9|207572.9|207818|207720.9|207605.9|207532.4|773
1657559400000|2022-07-11 17:10:00|207623.4|207573.4|207504.1|207454.1|207690|207585.2|207497.4|207400.1|640
1657559700000|2022-07-11 17:15:00|207503.9|207453.9|207386.7|207336.7|207616.6|207518.5|207379.4|207284.4|631
1657560000000|2022-07-11 17:20:00|207410.1|207360.1|207396.7|207346.7|207456.1|207361.5|207333.3|207229.1|699
1657560300000|2022-07-11 17:25:00|207401.3|207351.3|207463.2|207313.2|207498.1|207418.4|207378.4|207291.2|632
1657560600000|2022-07-11 17:30:00|207464.7|207314.7|207419.5|207269.5|207464.7|207395.5|207336.9|207250.5|726
1657560900000|2022-07-11 17:35:00|207417.8|207267.8|207371.7|207321.7|207474|207383.3|207369.5|207266.7|696
1657561200000|2022-07-11 17:40:00|207370.7|207320.7|207228.3|207178.3|207426.9|207334.4|207201.4|207107.7|694
1657561500000|2022-07-11 17:45:00|207226.3|207176.3|207379.2|207329.2|207452.1|207355|207202.4|207152.4|688
1657561800000|2022-07-11 17:50:00|207436.4|207286.4|207324.4|207274.4|207451.4|207353.4|207291.5|207204.8|604
1657562100000|2022-07-11 17:55:00|207377.5|207227.5|207374.7|207224.7|207417.3|207315|207247.8|207156.3|618
1657562400000|2022-07-11 18:00:00|207364.1|207214.1|207510.8|207360.8|207513.6|207424.6|207311.8|207210.1|701
1657562700000|2022-07-11 18:05:00|207510.7|207360.7|207574|207524|207623.6|207528.8|207402.3|207298.3|735
1657563000000|2022-07-11 18:10:00|207571.4|207521.4|207471.8|207421.8|207636|207539.5|207467.5|207385.9|699
1657563300000|2022-07-11 18:15:00|207474.2|207424.2|207303.5|207253.5|207553.4|207455.5|207283.5|207181.3|731
1657563600000|2022-07-11 18:20:00|207303.3|207253.3|207340.8|207290.8|207415.4|207320|207302.1|207203|638
1657563900000|2022-07-11 18:25:00|207341.2|207291.2|207324|207274|207419.9|207339.2|207315|207229.3|501
1657564200000|2022-07-11 18:30:00|207323.6|207273.6|207341.8|207291.8|207401.4|207351.4|207319.9|207230.2|621
1657564500000|2022-07-11 18:35:00|207342.2|207292.2|207194.9|207144.9|207358|207292.2|207194|207137.1|599
1657564800000|2022-07-11 18:40:00|207194.2|207144.2|207154|207104|207256.5|207169.6|207114.8|207036.5|703
1657565100000|2022-07-11 18:45:00|207153.5|207103.5|207177.8|207127.8|207258.1|207171.5|207138.7|207065.2|643
1657565400000|2022-07-11 18:50:00|207177.9|207127.9|207185.7|207135.7|207274.4|207201.7|207147.7|207068|690
1657565700000|2022-07-11 18:55:00|207182|207132|207260.8|207210.8|207290.2|207212.6|207136.1|207038.9|819
1657566000000|2022-07-11 19:00:00|207260.7|207210.7|207448.8|207298.8|207467.8|207371|207254.3|207161.1|823
1657566300000|2022-07-11 19:05:00|207450.4|207300.4|207340.7|207290.7|207457.5|207360.9|207335.9|207239.3|734
1657566600000|2022-07-11 19:10:00|207344.2|207294.2|207300.5|207150.5|207398.6|207300.3|207243.5|207144.4|680
1657566900000|2022-07-11 19:15:00|207303.3|207153.3|207355.3|207205.3|207383.9|207282|207205|207104.3|723
1657567200000|2022-07-11 19:20:00|207357.1|207207.1|207371.7|207221.7|207452.8|207350.2|207306.5|207193.7|690
1657567500000|2022-07-11 19:25:00|207372.5|207222.5|207394.8|207244.8|207400.9|207297.9|207297.3|207192.1|717
1657567800000|2022-07-11 19:30:00|207376.5|207226.5|207337.7|207187.7|207392.3|207291.8|207287.9|207180.9|626
1657568100000|2022-07-11 19:35:00|207338.1|207188.1|207383|207233|207421.8|207316.4|207247.4|207148.1|562
1657568400000|2022-07-11 19:40:00|207383.4|207233.4|207381.9|207331.9|207431.9|207333.5|207306.3|207205.8|598
1657568700000|2022-07-11 19:45:00|207381.8|207331.8|207396|207346|207467.3|207355.4|207356|207256.7|550
1657569000000|2022-07-11 19:50:00|207400.5|207350.5|207434|207384|207514.2|207411.5|207353.5|207249.7|649
1657569300000|2022-07-11 19:55:00|207488.9|207338.9|207348.5|207298.5|207530.2|207436.6|207347|207284.4|733
1657569600000|2022-07-11 20:00:00|207348.4|207298.4|207351|207201|207411|207300.2|207304.5|207192.7|507
1657569900000|2022-07-11 20:05:00|207351.3|207201.3|207358.3|207208.3|207396.5|207287.8|207297.7|207188.2|384
1657570200000|2022-07-11 20:10:00|207358.1|207208.1|207408.2|207258.2|207419.3|207315.6|207272.1|207170.1|405
1657570500000|2022-07-11 20:15:00|207408.4|207258.4|207396.5|207246.5|207413.3|207300.7|207339.9|207231.5|322
1657570800000|2022-07-11 20:20:00|207396.2|207246.2|207409|207259|207418.5|207268.5|207372.1|207222.1|426
1657571100000|2022-07-11 20:25:00|207409.3|207259.3|207447.2|207297.2|207496.9|207354.3|207403|207253|377
1657571400000|2022-07-11 20:30:00|207448.8|207298.8|207387.8|207337.8|207453.3|207343.1|207382.8|207274.2|257
1657571700000|2022-07-11 20:35:00|207388.2|207338.2|207387.5|207237.5|207463|207359.6|207302|207199.4|358
1657572000000|2022-07-11 20:40:00|207386.8|207236.8|207490|207340|207491.3|207370.1|207320.7|207211.8|450
1657572300000|2022-07-11 20:45:00|207494.1|207344.1|207460.7|207310.7|207499.2|207394.4|207409.1|207307.3|363
1657572600000|2022-07-11 20:50:00|207461.9|207311.9|207538.3|207388.3|207553.5|207403.5|207421.2|207305.5|428
1657572900000|2022-07-11 20:55:00|207537.9|207387.9|207486.9|207336.9|207606.3|207408.2|207481.9|207291|581
1657573200000|2022-07-11 21:00:00|207518.6|207368.6|207664.1|207354.1|207696.2|207386.2|207495.4|207310.9|59
1657573500000|2022-07-11 21:05:00|207675.4|207365.4|207670.8|207360.8|207720.8|207410.8|207640.5|207330.5|43
1657573800000|2022-07-11 21:10:00|207562.5|207252.5|207540|207230|207725.1|207415.1|207327.4|207017.4|387
1657574100000|2022-07-11 21:15:00|207539|207229|207536.3|207226.3|207645.9|207335.9|207499.6|207189.6|235
1657574400000|2022-07-11 21:20:00|207527|207217|207544.6|207234.6|207691.5|207381.5|207451.6|207141.6|148
1657574700000|2022-07-11 21:25:00|207552.7|207242.7|207564|207254|207677.8|207367.8|207512.9|207202.9|196
1657575000000|2022-07-11 21:30:00|207550|207240|207520.1|207210.1|207622|207312|207500.9|207190.9|257
1657575300000|2022-07-11 21:35:00|207619.8|207309.8|207507.6|207197.6|207625.1|207315.1|207501.8|207191.8|214
1657575600000|2022-07-11 21:40:00|207603.4|207293.4|207552.8|207242.8|207625.6|207315.6|207502|207192|210
1657575900000|2022-07-11 21:45:00|207626.6|207316.6|207524.9|207214.9|207667.9|207357.9|207502.2|207192.2|272
1657576200000|2022-07-11 21:50:00|207522.6|207212.6|207547.7|207237.7|207620|207310|207497.4|207187.4|241
1657576500000|2022-07-11 21:55:00|207572.7|207262.7|207565|207255|207638.1|207328.1|207499.5|207189.5|285
1657576800000|2022-07-11 22:00:00|207593.9|207283.9|207709.8|207399.8|207709.8|207488.3|207495|207185|461
1657577100000|2022-07-11 22:05:00|207606.7|207456.7|207606.4|207456.4|207701.4|207491.5|207588.3|207375.6|414
1657577400000|2022-07-11 22:10:00|207606.9|207456.9|207547.5|207397.5|207632.1|207459|207536.2|207334.1|360
1657577700000|2022-07-11 22:15:00|207547.8|207397.8|207598.3|207448.3|207602.1|207448.3|207535.3|207347.5|247
1657578000000|2022-07-11 22:20:00|207576.3|207426.3|207552.2|207402.2|207583.7|207433.7|207538.9|207388.9|250
1657578300000|2022-07-11 22:25:00|207554.2|207404.2|207557.6|207407.6|207580.6|207430.6|207523.5|207373.5|255
1657578600000|2022-07-11 22:30:00|207564.5|207414.5|207567.9|207417.9|207613|207430.5|207529.6|207361.6|294
1657578900000|2022-07-11 22:35:00|207565.6|207415.6|207575.8|207425.8|207592.4|207442.4|207543.2|207393.2|350
1657579200000|2022-07-11 22:40:00|207573.5|207423.5|207600.4|207450.4|207695.7|207465.9|207538.5|207388.5|263
1657579500000|2022-07-11 22:45:00|207602.3|207452.3|207564.6|207414.6|207678.8|207491.7|207545.1|207395.1|384
1657579800000|2022-07-11 22:50:00|207566.2|207416.2|207560.7|207410.7|207646.3|207440.8|207530.9|207325.4|315
1657580100000|2022-07-11 22:55:00|207565.5|207415.5|207576.3|207426.3|207674|207445.6|207536.3|207310|351
1657580400000|2022-07-11 23:00:00|207573.4|207423.4|207568.5|207418.5|207617.1|207467.1|207535.5|207385.5|464
1657580700000|2022-07-11 23:05:00|207569.4|207419.4|207539.3|207389.3|207579.5|207429.5|207529.1|207379.1|445
1657581000000|2022-07-11 23:10:00|207539.7|207389.7|207527|207377|207563.2|207413.2|207519.5|207369.5|343
1657581300000|2022-07-11 23:15:00|207531.7|207381.7|207528.5|207378.5|207549.8|207399.8|207521.3|207371.3|358
1657581600000|2022-07-11 23:20:00|207530.6|207380.6|207536.5|207386.5|207569.7|207419.7|207517.1|207367.1|427
1657581900000|2022-07-11 23:25:00|207545.1|207395.1|207526.6|207376.6|207545.1|207395.1|207496.2|207346.2|581
1657582200000|2022-07-11 23:30:00|207519.9|207369.9|207524.7|207374.7|207545.2|207395.2|207508|207358|308
1657582500000|2022-07-11 23:35:00|207529.3|207379.3|207494.8|207344.8|207534.9|207384.9|207479.5|207329.5|452
1657582800000|2022-07-11 23:40:00|207494|207344|207511|207361|207527.8|207377.8|207480.1|207330.1|407
1657583100000|2022-07-11 23:45:00|207512.1|207362.1|207430.6|207280.6|207527.4|207377.4|207398.4|207248.4|512
1657583400000|2022-07-11 23:50:00|207429.5|207279.5|207440.2|207290.2|207450.5|207300.5|207414.7|207264.7|282
1657583700000|2022-07-11 23:55:00|207443.6|207293.6|207459.1|207309.1|207463.7|207313.7|207412.9|207262.9|345
1657584000000|2022-07-12 00:00:00|207458.9|207308.9|207406.5|207256.5|207476.6|207326.6|207395.7|207245.7|588
1657584300000|2022-07-12 00:05:00|207410.1|207260.1|207433|207283|207468.4|207318.4|207393.8|207243.8|514
1657584600000|2022-07-12 00:10:00|207432.4|207282.4|207438.5|207288.5|207505.6|207355.6|207419.9|207269.9|410
1657584900000|2022-07-12 00:15:00|207446.8|207296.8|207477.6|207327.6|207515.5|207365.5|207386.5|207236.5|401
1657585200000|2022-07-12 00:20:00|207477.8|207327.8|207533.1|207383.1|207541.4|207391.4|207463.3|207313.3|405
1657585500000|2022-07-12 00:25:00|207528.5|207378.5|207675.4|207525.4|207694.2|207544.2|207528.5|207378.5|522
1657585800000|2022-07-12 00:30:00|207668.9|207518.9|207618.6|207468.6|207698.8|207548.8|207606.4|207456.4|484
1657586100000|2022-07-12 00:35:00|207614.6|207464.6|207512.9|207362.9|207614.6|207464.6|207512.9|207362.9|460
1657586400000|2022-07-12 00:40:00|207517.4|207367.4|207570.4|207420.4|207598.5|207448.5|207475.8|207325.8|546
1657586700000|2022-07-12 00:45:00|207571.2|207421.2|207607.9|207457.9|207647.2|207497.2|207505|207355|614
1657587000000|2022-07-12 00:50:00|207612.8|207462.8|207682.3|207532.3|207748.6|207598.6|207604|207454|646
1657587300000|2022-07-12 00:55:00|207684|207534|207665.9|207515.9|207712.1|207562.1|207633.2|207483.2|554
1657587600000|2022-07-12 01:00:00|207667.9|207517.9|207770.7|207620.7|207784.7|207634.7|207667.9|207517.9|599
1657587900000|2022-07-12 01:05:00|207772.3|207622.3|207799.5|207649.5|207810.6|207660.6|207744|207594|599
1657588200000|2022-07-12 01:10:00|207800.3|207650.3|207931.1|207781.1|207938.2|207788.2|207792.1|207642.1|730
1657588500000|2022-07-12 01:15:00|207924.8|207774.8|207914.3|207764.3|207946.5|207796.5|207845.7|207695.7|733
1657588800000|2022-07-12 01:20:00|207915|207765|207954.5|207804.5|207963.8|207813.8|207845.5|207695.5|720
1657589100000|2022-07-12 01:25:00|207947.4|207797.4|207881|207731|207954|207804|207844.1|207694.1|579
1657589400000|2022-07-12 01:30:00|207882|207732|207728|207578|207894.5|207744.5|207670|207520|736
1657589700000|2022-07-12 01:35:00|207723|207573|207736.2|207586.2|207828.7|207678.7|207707.4|207557.4|760
1657590000000|2022-07-12 01:40:00|207732.9|207582.9|207716.9|207566.9|207741.3|207591.3|207620.3|207470.3|695
1657590300000|2022-07-12 01:45:00|207719.5|207569.5|207749|207599|207850.5|207700.5|207687|207537|672
1657590600000|2022-07-12 01:50:00|207744.2|207594.2|207722.4|207572.4|207780|207630|207664|207514|650
1657590900000|2022-07-12 01:55:00|207723.3|207573.3|207748.1|207598.1|207782.3|207632.3|207720.9|207570.9|708
1657591200000|2022-07-12 02:00:00|207749.8|207599.8|207792.9|207642.9|207812.7|207662.7|207639.3|207489.3|741
1657591500000|2022-07-12 02:05:00|207800.2|207650.2|207726.6|207576.6|207800.5|207650.5|207686.5|207536.5|589
1657591800000|2022-07-12 02:10:00|207728.4|207578.4|207761.3|207611.3|207777.4|207627.4|207718.9|207568.9|510
1657592100000|2022-07-12 02:15:00|207755.8|207605.8|207814.6|207664.6|207835.5|207685.5|207755.8|207605.8|527
1657592400000|2022-07-12 02:20:00|207814.1|207664.1|207778.1|207628.1|207878.6|207728.6|207760.8|207610.8|525
1657592700000|2022-07-12 02:25:00|207778.7|207628.7|207933.2|207783.2|207933.2|207783.2|207738.8|207588.8|668
1657593000000|2022-07-12 02:30:00|207919.9|207769.9|207945|207795|207973|207823|207872.8|207722.8|620
1657593300000|2022-07-12 02:35:00|207945.3|207795.3|208009.7|207859.7|208024.6|207874.6|207938.4|207788.4|538
1657593600000|2022-07-12 02:40:00|208017|207867|208043.5|207893.5|208058.9|207908.9|207977.7|207827.7|590
1657593900000|2022-07-12 02:45:00|208035|207885|207991.6|207841.6|208036.1|207886.1|207958.1|207808.1|485
1657594200000|2022-07-12 02:50:00|207997|207847|207991.7|207841.7|208005.5|207855.5|207943.7|207793.7|506
1657594500000|2022-07-12 02:55:00|207989.3|207839.3|207948.2|207798.2|208014.4|207864.4|207927.2|207777.2|524
1657594800000|2022-07-12 03:00:00|207947.4|207797.4|208010.4|207860.4|208022.1|207872.1|207875.1|207725.1|673
1657595100000|2022-07-12 03:05:00|208009|207859|207995.2|207845.2|208062.9|207912.9|207991.7|207841.7|618
1657595400000|2022-07-12 03:10:00|207994.7|207844.7|208017.4|207867.4|208030.4|207880.4|207989.2|207839.2|463
1657595700000|2022-07-12 03:15:00|208019|207869|208042.7|207892.7|208054.5|207904.5|207994.4|207844.4|417
1657596000000|2022-07-12 03:20:00|208042.4|207892.4|208025.8|207875.8|208056.7|207906.7|208024.2|207874.2|392
1657596300000|2022-07-12 03:25:00|208025.7|207875.7|207977.5|207827.5|208034.4|207884.4|207958.2|207808.2|539
1657596600000|2022-07-12 03:30:00|207980|207830|207998.6|207848.6|208009.9|207859.9|207965|207815|498
1657596900000|2022-07-12 03:35:00|207998.5|207848.5|208019.9|207869.9|208048.6|207898.6|207996.5|207846.5|531
1657597200000|2022-07-12 03:40:00|208021.2|207871.2|207975.4|207825.4|208030.9|207880.9|207963|207813|507
1657597500000|2022-07-12 03:45:00|207975.5|207825.5|207978|207828|208008.5|207858.5|207960.3|207810.3|514
1657597800000|2022-07-12 03:50:00|207978.7|207828.7|207981|207831|207996.3|207846.3|207959.3|207809.3|528
1657598100000|2022-07-12 03:55:00|207976.8|207826.8|207965.8|207815.8|207993.1|207843.1|207956.7|207806.7|520
1657598400000|2022-07-12 04:00:00|207964.9|207814.9|208014.3|207864.3|208026.9|207876.9|207960.7|207810.7|505
1657598700000|2022-07-12 04:05:00|208013|207863|207979.4|207829.4|208029.7|207879.7|207970.3|207820.3|484
1657599000000|2022-07-12 04:10:00|207978|207828|208014.4|207864.4|208049.9|207899.9|207975.7|207825.7|460
1657599300000|2022-07-12 04:15:00|208006.8|207856.8|208044.4|207894.4|208045.1|207895.1|207996.4|207846.4|425
1657599600000|2022-07-12 04:20:00|208039.6|207889.6|208010.6|207860.6|208064.6|207914.6|207991.4|207841.4|438
1657599900000|2022-07-12 04:25:00|208009.4|207859.4|208016.1|207866.1|208062.1|207912.1|207990.2|207840.2|410
1657600200000|2022-07-12 04:30:00|208019.8|207869.8|208065.6|207915.6|208096.7|207946.7|208016.8|207866.8|408
1657600500000|2022-07-12 04:35:00|208064.5|207914.5|208062.3|207912.3|208072.1|207922.1|208045.3|207895.3|299
1657600800000|2022-07-12 04:40:00|208059.1|207909.1|208071.3|207921.3|208091.1|207941.1|208037.2|207887.2|407
1657601100000|2022-07-12 04:45:00|208073.2|207923.2|208066.3|207916.3|208096.4|207946.4|208048.2|207898.2|485
1657601400000|2022-07-12 04:50:00|208065.7|207915.7|208048.9|207898.9|208096.3|207946.3|208042.4|207892.4|385
1657601700000|2022-07-12 04:55:00|208048.2|207898.2|208061.5|207911.5|208077|207927|208040.5|207890.5|326
1657602000000|2022-07-12 05:00:00|208061.2|207911.2|208060.3|207910.3|208113.2|207963.2|208011.5|207861.5|496
1657602300000|2022-07-12 05:05:00|208061.6|207911.6|208078.3|207928.3|208094.9|207944.9|208061.6|207911.6|410
1657602600000|2022-07-12 05:10:00|208077.2|207927.2|208083.2|207933.2|208099.5|207949.5|208072.3|207922.3|363
1657602900000|2022-07-12 05:15:00|208073.7|207923.7|208039.2|207889.2|208098|207948|208017|207867|431
1657603200000|2022-07-12 05:20:00|208041|207891|208045.5|207895.5|208061.7|207911.7|208009.6|207859.6|371
1657603500000|2022-07-12 05:25:00|208042|207892|208042.7|207892.7|208060|207910|208010.9|207860.9|562
1657603800000|2022-07-12 05:30:00|208041.2|207891.2|208053.5|207903.5|208073.1|207923.1|208040.4|207890.4|544
1657604100000|2022-07-12 05:35:00|208050.9|207900.9|208061.6|207911.6|208068.2|207946|207996|207881.7|491
1657604400000|2022-07-12 05:40:00|208061.4|207911.4|208059.4|207909.4|208091.4|207941.4|208048.7|207898.7|394
1657604700000|2022-07-12 05:45:00|208061.6|207911.6|208086.7|207936.7|208088|207938|208052.5|207902.5|365
1657605000000|2022-07-12 05:50:00|208086.3|207936.3|208065.1|207915.1|208090.6|207940.6|208052.2|207902.2|335
1657605300000|2022-07-12 05:55:00|208064.7|207914.7|208090.1|207940.1|208106.4|207956.4|208056.8|207906.8|385
1657605600000|2022-07-12 06:00:00|208092|207942|208187.9|208037.9|208205.7|208055.7|208075|207925|815
1657605900000|2022-07-12 06:05:00|208188|208038|208249.2|208099.2|208271.6|208121.6|208187.8|208037.8|736
1657606200000|2022-07-12 06:10:00|208249.3|208099.3|208124.2|207974.2|208342.9|208192.9|208113.6|207963.6|764
1657606500000|2022-07-12 06:15:00|208124.4|207974.4|208073.9|207923.9|208214.3|208064.3|208062.4|207912.4|650
1657606800000|2022-07-12 06:20:00|208073.7|207923.7|207978.9|207828.9|208086.1|207936.1|207906.6|207756.6|702
1657607100000|2022-07-12 06:25:00|207977.5|207827.5|208032.9|207882.9|208033.6|207883.6|207920.3|207770.3|646
1657607400000|2022-07-12 06:30:00|208033.5|207883.5|207941.1|207791.1|208117.2|207967.2|207930.9|207780.9|827
1657607700000|2022-07-12 06:35:00|207939.8|207789.8|208075.9|207925.9|208080.4|207930.4|207931|207781|700
1657608000000|2022-07-12 06:40:00|208073|207923|208173.1|208023.1|208212.5|208062.5|208046|207896|785
1657608300000|2022-07-12 06:45:00|208172.4|208022.4|208326.1|208176.1|208329.2|208179.2|208165.5|208015.5|845
1657608600000|2022-07-12 06:50:00|208325.1|208175.1|208588.2|208438.2|208590.4|208440.4|208311.5|208161.5|781
1657608900000|2022-07-12 06:55:00|208587.4|208437.4|208473.3|208323.3|208612.6|208462.6|208473.2|208323.2|698
1657609200000|2022-07-12 07:00:00|208473|208323|208410.7|208260.7|208628.8|208478.8|208408.4|208258.4|885
1657609500000|2022-07-12 07:05:00|208414|208264|208554.1|208404.1|208615.3|208465.3|208365.4|208215.4|826
1657609800000|2022-07-12 07:10:00|208555.6|208405.6|208748.7|208598.7|208917.3|208767.3|208555|208405|936
1657610100000|2022-07-12 07:15:00|208749|208599|208889.1|208739.1|208891|208741|208707.4|208557.4|830
1657610400000|2022-07-12 07:20:00|208888.4|208738.4|208853.6|208703.6|208960.5|208810.5|208810.2|208660.2|855
1657610700000|2022-07-12 07:25:00|208854.7|208704.7|208776.1|208626.1|208894.3|208744.3|208754.7|208604.7|813
1657611000000|2022-07-12 07:30:00|208776.9|208626.9|208879.7|208729.7|208883.9|208733.9|208766.1|208616.1|726
1657611300000|2022-07-12 07:35:00|208881.9|208731.9|208906.4|208756.4|208969.6|208819.6|208875.4|208725.4|752
1657611600000|2022-07-12 07:40:00|208905.5|208755.5|208898|208748|208917.1|208775.2|208774.4|208624.4|676
1657611900000|2022-07-12 07:45:00|208899.3|208749.3|209041|208891|209049.3|208899.3|208792.2|208690.8|631
1657612200000|2022-07-12 07:50:00|209042|208892|208985.6|208835.6|209136.6|208986.6|208979.4|208829.4|784
1657612500000|2022-07-12 07:55:00|208984.8|208834.8|208866.3|208716.3|209077.3|208941.9|208859.6|208709.6|841
1657612800000|2022-07-12 08:00:00|208865.8|208715.8|208912.5|208762.5|208966.1|208816.1|208857.9|208707.9|750
1657613100000|2022-07-12 08:05:00|208911.6|208761.6|209043.3|208893.3|209046.4|208896.4|208894.1|208744.1|650
1657613400000|2022-07-12 08:10:00|209042.4|208892.4|209106.7|208956.7|209106.7|208956.7|208952|208802|683
1657613700000|2022-07-12 08:15:00|209103.7|208953.7|209189|209039|209219.6|209116.1|209085.2|208935.2|745
1657614000000|2022-07-12 08:20:00|209188.5|209038.5|209149.3|208999.3|209346.2|209249.1|209126.5|208976.5|673
1657614300000|2022-07-12 08:25:00|209145.3|208995.3|209200.2|209050.2|209238.3|209088.3|209072.8|208922.8|722
1657614600000|2022-07-12 08:30:00|209198.5|209048.5|209000|208850|209199.7|209049.7|208996.4|208846.4|704
1657614900000|2022-07-12 08:35:00|208999|208849|209023.8|208873.8|209039.1|208889.1|208844.4|208694.4|733
1657615200000|2022-07-12 08:40:00|209031.1|208881.1|208890.4|208740.4|209031.8|208881.8|208874.1|208737.2|585
1657615500000|2022-07-12 08:45:00|208890.6|208740.6|208888.5|208738.5|208952.9|208802.9|208816.2|208715.7|586
1657615800000|2022-07-12 08:50:00|208887.8|208737.8|208898.5|208748.5|208936.3|208792.5|208840.1|208691.5|618
1657616100000|2022-07-12 08:55:00|208897|208747|208888.6|208738.6|208914.6|208791.6|208841.6|208717.5|623
1657616400000|2022-07-12 09:00:00|208889.1|208739.1|209025|208875|209035.9|208885.9|208799.9|208649.9|759
1657616700000|2022-07-12 09:05:00|209024.8|208874.8|208980.4|208830.4|209035.2|208885.2|208929.2|208779.2|787
1657617000000|2022-07-12 09:10:00|208981.7|208831.7|209032.3|208882.3|209040.1|208890.1|208961.5|208811.5|753
1657617300000|2022-07-12 09:15:00|209030.7|208880.7|208983.8|208833.8|209069.4|208919.4|208980.2|208830.2|619
1657617600000|2022-07-12 09:20:00|208990.9|208840.9|208999.2|208849.2|209042|208892|208947.4|208797.4|624
1657617900000|2022-07-12 09:25:00|208994.8|208844.8|209020.6|208870.6|209037|208887|208935|208801.9|562
1657618200000|2022-07-12 09:30:00|209022.7|208872.7|209157.9|209007.9|209161.6|209011.6|208987.9|208837.9|566
1657618500000|2022-07-12 09:35:00|209158.5|209008.5|209212.3|209062.3|209222.3|209072.3|209135.3|208985.3|633
1657618800000|2022-07-12 09:40:00|209212.5|209062.5|209311.6|209161.6|209353|209203|209188.5|209038.5|552
1657619100000|2022-07-12 09:45:00|209311|209161|209236.1|209086.1|209382.3|209232.3|209205.5|209055.5|724
1657619400000|2022-07-12 09:50:00|209236.2|209086.2|209261.8|209111.8|209283.3|209133.3|209184.9|209034.9|676
1657619700000|2022-07-12 09:55:00|209262.1|209112.1|209116.8|208966.8|209262.1|209112.1|209095.5|208945.5|747
1657620000000|2022-07-12 10:00:00|209120.6|208970.6|208876.7|208726.7|209135.1|208985.1|208828.8|208678.8|713
1657620300000|2022-07-12 10:05:00|208877.7|208727.7|208804.8|208654.8|208885.4|208735.4|208761.2|208611.2|759
1657620600000|2022-07-12 10:10:00|208804.6|208654.6|208700.7|208550.7|208853.5|208703.5|208688.8|208538.8|619
1657620900000|2022-07-12 10:15:00|208718.2|208568.2|209101.5|208951.5|209109.5|208959.5|208688|208538|690
1657621200000|2022-07-12 10:20:00|209101.7|208951.7|209082.8|208932.8|209153|209003|209026.6|208900.9|575
1657621500000|2022-07-12 10:25:00|209081.8|208931.8|208998.3|208848.3|209146|208996|208992.1|208842.1|639
1657621800000|2022-07-12 10:30:00|208999.4|208849.4|209085|208935|209126.3|208976.3|208992.6|208842.6|610
1657622100000|2022-07-12 10:35:00|209078.8|208928.8|209104.7|208954.7|209139.4|208989.4|209050.2|208900.2|458
1657622400000|2022-07-12 10:40:00|209104.3|208954.3|208955.4|208805.4|209123.6|208973.6|208942|208792|576
1657622700000|2022-07-12 10:45:00|208956.1|208806.1|208972.2|208822.2|209042.6|208892.6|208909.3|208759.3|507
1657623000000|2022-07-12 10:50:00|208972|208822|209066.9|208916.9|209105|208955|208971.8|208821.8|571
1657623300000|2022-07-12 10:55:00|209067|208917|209036.4|208886.4|209069.1|208919.1|209019.4|208869.4|669
1657623600000|2022-07-12 11:00:00|209034.3|208884.3|208971.4|208821.4|209047.3|208915.2|208854.2|208704.2|819
1657623900000|2022-07-12 11:05:00|208964|208814|208925.4|208775.4|209003.2|208853.2|208905.7|208755.7|799
1657624200000|2022-07-12 11:10:00|208926.6|208776.6|208835|208685|208927.3|208777.3|208816.7|208666.7|696
1657624500000|2022-07-12 11:15:00|208835.8|208685.8|208545.5|208395.5|208839.9|208689.9|208544.2|208394.2|804
1657624800000|2022-07-12 11:20:00|208544.7|208394.7|208442.5|208292.5|208599.6|208449.6|208234.5|208126.2|977
1657625100000|2022-07-12 11:25:00|208444.5|208294.5|208535.1|208385.1|208539.1|208429.2|208336.7|208218.9|799
1657625400000|2022-07-12 11:30:00|208532.1|208382.1|208330.8|208180.8|208633.8|208521.1|208279.2|208152.7|911
1657625700000|2022-07-12 11:35:00|208328.5|208178.5|208563.1|208413.1|208604.1|208454.1|208280.9|208166.7|822
1657626000000|2022-07-12 11:40:00|208565.9|208415.9|208554.9|208404.9|208643.5|208524.8|208434|208327.9|812
1657626300000|2022-07-12 11:45:00|208558.7|208408.7|208666.4|208516.4|208738.5|208641.4|208509.5|208395.4|801
1657626600000|2022-07-12 11:50:00|208666.3|208516.3|208662.4|208512.4|208727.6|208610.8|208538|208432.4|795
1657626900000|2022-07-12 11:55:00|208662.6|208512.6|208599.8|208449.8|208695.1|208593.1|208521.9|208422.1|789
1657627200000|2022-07-12 12:00:00|208599.6|208449.6|208368.8|208318.8|208599.6|208457.9|208368.8|208270.7|922
1657627500000|2022-07-12 12:05:00|208369|208319|208370.8|208220.8|208424.4|208320.8|208262|208155.1|754
1657627800000|2022-07-12 12:10:00|208369.1|208219.1|208101.2|208051.2|208379.1|208274.5|208095|207964.9|795
1657628100000|2022-07-12 12:15:00|208103.4|208053.4|208086.9|207936.9|208163.7|208062.4|207964.3|207848.9|868
1657628400000|2022-07-12 12:20:00|208077.8|207927.8|208133.4|208083.4|208193.6|208091.4|207975.7|207869.9|876
1657628700000|2022-07-12 12:25:00|208131.7|208081.7|208202.1|208052.1|208272.7|208164.4|208116.2|208025.6|954
1657629000000|2022-07-12 12:30:00|208201.9|208051.9|208199.8|208049.8|208370.2|208272.6|208114.5|208016.2|897
1657629300000|2022-07-12 12:35:00|208198.2|208048.2|208210|208060|208273.5|208199.1|208117.9|208024.9|897
1657629600000|2022-07-12 12:40:00|208211.1|208061.1|208175|208125|208389|208284.7|208138.4|208039.3|957
1657629900000|2022-07-12 12:45:00|208172.5|208122.5|208379.1|208229.1|208410.4|208307.3|208172.5|208073.5|947
1657630200000|2022-07-12 12:50:00|208381.4|208231.4|208353.7|208203.7|208494.3|208392|208285.7|208188.2|803
1657630500000|2022-07-12 12:55:00|208351|208201|208384.7|208234.7|208403|208300.4|208259|208159.3|856
1657630800000|2022-07-12 13:00:00|208386.4|208236.4|208428.1|208378.1|208531.8|208434|208179.2|208075.4|892
1657631100000|2022-07-12 13:05:00|208428.4|208378.4|208566.3|208416.3|208570.4|208457|208405.4|208309.5|929
1657631400000|2022-07-12 13:10:00|208565.7|208415.7|208647.6|208597.6|208701.5|208597.6|208478.7|208379|943
1657631700000|2022-07-12 13:15:00|208648.1|208598.1|208604.4|208454.4|208745.6|208634.3|208497.5|208400.5|860
1657632000000|2022-07-12 13:20:00|208603.7|208453.7|208783.9|208633.9|208793.2|208691.4|208554.5|208445.6|848
1657632300000|2022-07-12 13:25:00|208783.1|208633.1|208670.3|208520.3|208853.2|208730|208607.9|208498.9|871
1657632600000|2022-07-12 13:30:00|208670.8|208520.8|208772.7|208622.7|208790.5|208695.1|208602.6|208452.6|1039
1657632900000|2022-07-12 13:35:00|208770|208620|208492.5|208442.5|208787.3|208681|208433.1|208362|1051
1657633200000|2022-07-12 13:40:00|208492.8|208442.8|208600.5|208550.5|208729.1|208614.1|208432.6|208336.9|1042
1657633500000|2022-07-12 13:45:00|208598.5|208548.5|208895.9|208745.9|208910.2|208813.3|208584.2|208487.4|1059
1657633800000|2022-07-12 13:50:00|208897.3|208747.3|208708.5|208558.5|208901.2|208821.6|208640.7|208533.5|1065
1657634100000|2022-07-12 13:55:00|208708.7|208558.7|208653.1|208503.1|208755.5|208654.8|208542.1|208440|1030
1657634400000|2022-07-12 14:00:00|208655|208505|208695.9|208645.9|208851.6|208756|208639.6|208502.6|1047
1657634700000|2022-07-12 14:05:00|208700.5|208650.5|208743.9|208693.9|208844.9|208744.8|208693.5|208590.1|1021
1657635000000|2022-07-12 14:10:00|208744.2|208694.2|208753.1|208703.1|208822.9|208733.6|208650.2|208548.3|983
1657635300000|2022-07-12 14:15:00|208752.5|208702.5|208585.3|208535.3|208808|208708.8|208564.1|208470.8|1022
1657635600000|2022-07-12 14:20:00|208586.6|208536.6|208582|208532|208635.2|208536.6|208475.3|208370.2|970
1657635900000|2022-07-12 14:25:00|208583.3|208533.3|208687.2|208637.2|208762.2|208663|208570.9|208475.5|1042
1657636200000|2022-07-12 14:30:00|208687.4|208637.4|208568.8|208518.8|208696.1|208645.8|208456.1|208361.3|1020
1657636500000|2022-07-12 14:35:00|208568.3|208518.3|208546.4|208496.4|208647.8|208562.5|208523.8|208430.2|954
1657636800000|2022-07-12 14:40:00|208553.7|208503.7|208781.6|208731.6|208876.3|208741.9|208552.4|208461.3|982
1657637100000|2022-07-12 14:45:00|208781|208731|208749|208599|208840.5|208734.2|208624.5|208514.4|1008
1657637400000|2022-07-12 14:50:00|208749.4|208599.4|208760.3|208610.3|208793.3|208694.2|208615.3|208512.1|918
1657637700000|2022-07-12 14:55:00|208760.1|208610.1|208594.5|208544.5|208785|208635|208585.4|208480.7|866
1657638000000|2022-07-12 15:00:00|208589.8|208539.8|208645.6|208495.6|208667.1|208561.5|208538.6|208458.9|852
1657638300000|2022-07-12 15:05:00|208646.6|208496.6|208515.9|208365.9|208646.6|208543.2|208405.8|208298.4|931
1657638600000|2022-07-12 15:10:00|208516|208366|208249.2|208099.2|208523.8|208387.7|208152.7|208048.1|1028
1657638900000|2022-07-12 15:15:00|208250.4|208100.4|208149.2|207999.2|208259.7|208160.8|208088.1|207989.7|895
1657639200000|2022-07-12 15:20:00|208163.6|208013.6|207853|207703|208171.2|208021.2|207742.3|207614.1|963
1657639500000|2022-07-12 15:25:00|207822.2|207772.2|207711.4|207661.4|207920.7|207817.7|207673.1|207576.8|938
1657639800000|2022-07-12 15:30:00|207704.4|207654.4|207657.4|207607.4|207765.9|207667.4|207574.9|207455.2|959
1657640100000|2022-07-12 15:35:00|207658.8|207608.8|207756.4|207606.4|207817.6|207722.4|207647|207549.4|923
1657640400000|2022-07-12 15:40:00|207757|207607|207845.5|207695.5|207894.8|207786.1|207665.2|207559.6|862
1657640700000|2022-07-12 15:45:00|207839.8|207689.8|207612.4|207462.4|207841.7|207727.6|207558.5|207455.9|917
1657641000000|2022-07-12 15:50:00|207612|207462|207512.7|207362.7|207662.4|207570.1|207428.1|207330.5|846
1657641300000|2022-07-12 15:55:00|207510.9|207360.9|207589.2|207439.2|207647.8|207547.9|207441|207340.5|923
1657641600000|2022-07-12 16:00:00|207589.4|207439.4|207540.6|207490.6|207689.1|207574.6|207529.1|207428.3|798
1657641900000|2022-07-12 16:05:00|207537.6|207487.6|207608.8|207458.8|207624.4|207525|207430.9|207344|872
1657642200000|2022-07-12 16:10:00|207559.7|207509.7|207393.5|207343.5|207611.4|207523.5|207393|207343|751
1657642500000|2022-07-12 16:15:00|207393.7|207343.7|207352.4|207302.4|207432.7|207382.7|207338.4|207251.2|675
1657642800000|2022-07-12 16:20:00|207353.3|207303.3|207402.6|207352.6|207463|207364.3|207309.1|207243.2|763
1657643100000|2022-07-12 16:25:00|207400.6|207350.6|207411.5|207361.5|207460.9|207373.2|207320.7|207248.9|785
1657643400000|2022-07-12 16:30:00|207410.1|207360.1|207350|207300|207511.5|207417.3|207345.2|207276.1|761
1657643700000|2022-07-12 16:35:00|207350.4|207300.4|207432.1|207382.1|207505.7|207406.4|207349.2|207279.4|718
1657644000000|2022-07-12 16:40:00|207431.4|207381.4|207571|207521|207618.8|207532.7|207414.5|207328.4|693
1657644300000|2022-07-12 16:45:00|207571.3|207521.3|207558.8|207508.8|207616|207523.8|207537.2|207443.5|692
1657644600000|2022-07-12 16:50:00|207558.1|207508.1|207655.5|207505.5|207687.2|207637.2|207554.3|207469.7|646
1657644900000|2022-07-12 16:55:00|207603.9|207553.9|207546.8|207496.8|207684.5|207585.4|207473.8|207408.5|767
1657645200000|2022-07-12 17:00:00|207600.3|207450.3|207714.8|207664.8|207743.6|207693.6|207493.6|207409.8|813
1657645500000|2022-07-12 17:05:00|207715.1|207665.1|207691.3|207641.3|207856.6|207773.5|207679.9|207583.3|844
1657645800000|2022-07-12 17:10:00|207692|207642|207796.7|207746.7|207819.3|207769.3|207692|207608.5|744
1657646100000|2022-07-12 17:15:00|207796.9|207746.9|207812|207762|207858.8|207770.9|207781.8|207688.8|584
1657646400000|2022-07-12 17:20:00|207811.8|207761.8|207887.7|207837.7|207944.2|207865.2|207810.9|207743.5|642
1657646700000|2022-07-12 17:25:00|207887.6|207837.6|207856|207806|207954.8|207893.9|207783.7|207706.4|733
1657647000000|2022-07-12 17:30:00|207854.7|207804.7|207961.2|207911.2|208023.2|207924.8|207849|207799|671
1657647300000|2022-07-12 17:35:00|207959.9|207909.9|207945.8|207895.8|208022.3|207923.6|207920.3|207832.2|751
1657647600000|2022-07-12 17:40:00|207946.2|207896.2|207943.7|207893.7|208020.3|207936.6|207914.9|207817.5|746
1657647900000|2022-07-12 17:45:00|207945.7|207895.7|207875.7|207825.7|207984.7|207899.3|207857.8|207772.7|665
1657648200000|2022-07-12 17:50:00|207875.3|207825.3|207853.9|207803.9|207931.1|207845.1|207817.9|207751.4|629
1657648500000|2022-07-12 17:55:00|207853.7|207803.7|207715|207665|207897.4|207822.5|207637.5|207574.3|694
1657648800000|2022-07-12 18:00:00|207714.7|207664.7|207776.3|207726.3|207851.8|207754.2|207688.1|207590.7|823
1657649100000|2022-07-12 18:05:00|207774.2|207724.2|207775.4|207725.4|207854.4|207754.4|207745.7|207650.5|603
1657649400000|2022-07-12 18:10:00|207775.5|207725.5|207825.2|207675.2|207826.4|207731.5|207687.5|207637.5|666
1657649700000|2022-07-12 18:15:00|207825.8|207675.8|207904.1|207754.1|207945.2|207840.7|207770.2|207670.1|643
1657650000000|2022-07-12 18:20:00|207905.9|207755.9|207930|207880|207980.8|207889|207852.4|207749.9|510
1657650300000|2022-07-12 18:25:00|207935.3|207885.3|207892.6|207842.6|208047.6|207952.6|207854.9|207790.8|587
1657650600000|2022-07-12 18:30:00|207891.7|207841.7|208013.3|207863.3|208014.2|207955.1|207851.5|207789.5|681
1657650900000|2022-07-12 18:35:00|208012.9|207862.9|207959.3|207909.3|208015.8|207916.7|207863.9|207763|685
1657651200000|2022-07-12 18:40:00|207959|207909|207999.1|207949.1|208022.1|207951.7|207936.4|207854.9|503
1657651500000|2022-07-12 18:45:00|207996.1|207946.1|208059.5|208009.5|208121.4|208017|207979.2|207905.4|586
1657651800000|2022-07-12 18:50:00|208059.2|208009.2|208238.4|208088.4|208252.4|208144.5|208059|207958.3|701
1657652100000|2022-07-12 18:55:00|208238.1|208088.1|208213.4|208163.4|208254.6|208188|208179.2|208078.1|813
1657652400000|2022-07-12 19:00:00|208211.6|208161.6|208366|208316|208466.1|208366|208191.6|208093.3|887
1657652700000|2022-07-12 19:05:00|208369.2|208319.2|208425|208275|208481.7|208408.7|208335.3|208235.7|812
1657653000000|2022-07-12 19:10:00|208426.1|208276.1|208483.2|208333.2|208513.9|208421|208310.8|208235.7|818
1657653300000|2022-07-12 19:15:00|208484.3|208334.3|208401.4|208251.4|208484.3|208370.4|208326.4|208221.1|795
1657653600000|2022-07-12 19:20:00|208401.6|208251.6|208417.5|208367.5|208514.9|208464.9|208326.9|208225.2|744
1657653900000|2022-07-12 19:25:00|208419.8|208369.8|208504.7|208354.7|208532.2|208431|208399.3|208304|769
1657654200000|2022-07-12 19:30:00|208505.1|208355.1|208592.2|208542.2|208664.1|208567.1|208457.2|208354.4|737
1657654500000|2022-07-12 19:35:00|208592.5|208542.5|208618.6|208468.6|208667.9|208573.7|208549.7|208454.3|740
1657654800000|2022-07-12 19:40:00|208618.7|208468.7|208565.7|208515.7|208647.3|208547.9|208511.7|208402.9|721
1657655100000|2022-07-12 19:45:00|208566.4|208516.4|208518.4|208468.4|208616.5|208523.2|208511.8|208413.1|494
1657655400000|2022-07-12 19:50:00|208516.6|208466.6|208523.1|208473.1|208583.9|208508.5|208467.6|208368.6|864
1657655700000|2022-07-12 19:55:00|208517.4|208467.4|208608.6|208558.6|208691.9|208594.5|208509.5|208410.9|812
1657656000000|2022-07-12 20:00:00|208608.4|208558.4|208665.9|208615.9|208719.2|208620.2|208580.5|208476.9|667
1657656300000|2022-07-12 20:05:00|208666.7|208616.7|208702.9|208552.9|208716.9|208623.1|208616.8|208519.8|403
1657656600000|2022-07-12 20:10:00|208702.5|208552.5|208739.8|208589.8|208748.3|208638.5|208630.9|208528.1|501
1657656900000|2022-07-12 20:15:00|208739.6|208589.6|208726.1|208576.1|208745.4|208639.2|208673|208567.6|474
1657657200000|2022-07-12 20:20:00|208726.4|208576.4|208717.1|208567.1|208733.5|208617.4|208658.3|208556.7|273
1657657500000|2022-07-12 20:25:00|208716.2|208566.2|208641.6|208491.6|208726.6|208576.6|208628.5|208478.5|370
1657657800000|2022-07-12 20:30:00|208650.7|208500.7|208605.8|208455.8|208652.9|208534.4|208580.8|208448.4|395
1657658100000|2022-07-12 20:35:00|208606.1|208456.1|208577|208427|208635.8|208485.8|208529.7|208422.7|286
1657658400000|2022-07-12 20:40:00|208539.2|208489.2|208690.7|208540.7|208703|208594.3|208539.2|208431|407
1657658700000|2022-07-12 20:45:00|208692.5|208542.5|208648.3|208498.3|208693|208543|208636.7|208486.7|338
1657659000000|2022-07-12 20:50:00|208650.3|208500.3|208601.6|208451.6|208654.6|208504.6|208589|208439|326
1657659300000|2022-07-12 20:55:00|208597.1|208447.1|208701.6|208391.6|208771.1|208540.2|208580.2|208391.6|323
1657659600000|2022-07-12 21:00:00|208778.7|208468.7|208827.6|208517.6|208843.1|208533.1|208769.6|208459.6|42
1657659900000|2022-07-12 21:05:00|208835.9|208525.9|208855.6|208545.6|208919.3|208609.3|208827.6|208517.6|76
1657660200000|2022-07-12 21:10:00|208813.1|208503.1|208927.8|208617.8|209044.7|208734.7|208729.1|208419.1|190
1657660500000|2022-07-12 21:15:00|208895.4|208585.4|208969.4|208659.4|208974.7|208664.7|208835.2|208525.2|202
1657660800000|2022-07-12 21:20:00|208972.2|208662.2|208793.9|208483.9|208997|208687|208749.8|208439.8|303
1657661100000|2022-07-12 21:25:00|208805.9|208495.9|208733|208423|208931|208621|208714.7|208404.7|361
1657661400000|2022-07-12 21:30:00|208738|208428|208743.2|208433.2|208787.4|208477.4|208683.1|208373.1|206
1657661700000|2022-07-12 21:35:00|208757.4|208447.4|208724.5|208414.5|208812.4|208502.4|208687|208377|246
1657662000000|2022-07-12 21:40:00|208747.1|208437.1|208788.1|208478.1|208801.5|208491.5|208670.3|208360.3|207
1657662300000|2022-07-12 21:45:00|208746.5|208436.5|208726.4|208416.4|208797.7|208487.7|208656.8|208346.8|229
1657662600000|2022-07-12 21:50:00|208701.9|208391.9|208770.3|208460.3|208789.6|208479.6|208647.6|208337.6|293
1657662900000|2022-07-12 21:55:00|208767.7|208457.7|208786.6|208476.6|208799|208489|208717.4|208407.4|210
1657663200000|2022-07-12 22:00:00|208795.2|208485.2|208787|208637|208901|208685.1|208727.2|208461.2|431
1657663500000|2022-07-12 22:05:00|208762.6|208612.6|208805.7|208540.9|208870|208649|208726.6|208416.6|430
1657663800000|2022-07-12 22:10:00|208750.4|208600.4|208794.2|208541.3|208840.6|208626.6|208697.8|208387.8|780
1657664100000|2022-07-12 22:15:00|208754.2|208604.2|208762.6|208612.6|208877|208651.6|208754.2|208511|335
1657664400000|2022-07-12 22:20:00|208762.3|208612.3|208778.1|208628.1|208872.8|208652.6|208751.5|208535.3|297
1657664700000|2022-07-12 22:25:00|208780.3|208630.3|208770|208620|208848.1|208637.2|208750.1|208539.4|199
1657665000000|2022-07-12 22:30:00|208746.9|208596.9|208800.8|208650.8|208880|208663.5|208728.6|208532.1|313
1657665300000|2022-07-12 22:35:00|208800.9|208650.9|208772.7|208622.7|208831.1|208657.1|208698.9|208535.4|331
1657665600000|2022-07-12 22:40:00|208773.3|208623.3|208734|208584|208773.3|208623.3|208710.7|208560.7|639
1657665900000|2022-07-12 22:45:00|208733.8|208583.8|208739.4|208589.4|208788|208597|208731.8|208530|965
1657666200000|2022-07-12 22:50:00|208739.8|208589.8|208735.1|208585.1|208765.3|208615.3|208721.6|208571.6|914
1657666500000|2022-07-12 22:55:00|208734.8|208584.8|208764.5|208614.5|208783|208633|208732.5|208582.5|323
1657666800000|2022-07-12 23:00:00|208765.4|208615.4|208763.2|208613.2|208775.9|208625.9|208732.6|208582.6|358
1657667100000|2022-07-12 23:05:00|208763.8|208613.8|208774.6|208624.6|208795.9|208645.9|208752.1|208602.1|352
1657667400000|2022-07-12 23:10:00|208774.3|208624.3|208797.3|208647.3|208799.2|208649.2|208771.2|208621.2|324
1657667700000|2022-07-12 23:15:00|208793.9|208643.9|208802.6|208652.6|208808|208658|208792.3|208642.3|271
1657668000000|2022-07-12 23:20:00|208802.2|208652.2|208784|208634|208853.7|208703.7|208783.5|208633.5|420
1657668300000|2022-07-12 23:25:00|208783.7|208633.7|208827|208677|208830.9|208680.9|208781.7|208631.7|294
1657668600000|2022-07-12 23:30:00|208827.1|208677.1|208778|208628|208828.5|208678.5|208745.1|208595.1|300
1657668900000|2022-07-12 23:35:00|208781|208631|208778.6|208628.6|208783.4|208633.4|208770.1|208620.1|238
1657669200000|2022-07-12 23:40:00|208779.1|208629.1|208772|208622|208790|208640|208760.2|208610.2|267
1657669500000|2022-07-12 23:45:00|208772.8|208622.8|208769.3|208619.3|208781.2|208631.2|208735.9|208585.9|316
1657669800000|2022-07-12 23:50:00|208768.1|208618.1|208774.1|208624.1|208821.8|208630|208756.5|208547.9|408
1657670100000|2022-07-12 23:55:00|208774.6|208624.6|208864.7|208714.7|208864.7|208714.7|208764.8|208614.8|329
1657670400000|2022-07-13 00:00:00|208860.3|208710.3|208730.1|208580.1|208860.3|208710.3|208681.4|208531.4|552
1657670700000|2022-07-13 00:05:00|208729.8|208579.8|208730.2|208580.2|208761.5|208611.5|208714.2|208564.2|503
1657671000000|2022-07-13 00:10:00|208730.4|208580.4|208780.7|208630.7|208848.3|208698.3|208730.4|208580.4|688
1657671300000|2022-07-13 00:15:00|208778.4|208628.4|208801.6|208651.6|208826.6|208676.6|208743.9|208593.9|572
1657671600000|2022-07-13 00:20:00|208801.2|208651.2|208783.9|208633.9|208808.3|208658.3|208746.9|208596.9|553
1657671900000|2022-07-13 00:25:00|208784|208634|208800.6|208650.6|208820.8|208670.8|208775.7|208625.7|596
1657672200000|2022-07-13 00:30:00|208801.3|208651.3|208792.9|208642.9|208828.6|208678.6|208774.2|208624.2|488
1657672500000|2022-07-13 00:35:00|208794.5|208644.5|208731.8|208581.8|208814.6|208664.6|208703.7|208553.7|526
1657672800000|2022-07-13 00:40:00|208734.6|208584.6|208721|208571|208766.4|208616.4|208708.1|208558.1|391
1657673100000|2022-07-13 00:45:00|208718.6|208568.6|208670.3|208520.3|208726.6|208576.6|208658.7|208508.7|544
1657673400000|2022-07-13 00:50:00|208670.2|208520.2|208645.8|208495.8|208687.6|208537.6|208640.7|208490.7|565
1657673700000|2022-07-13 00:55:00|208651.3|208501.3|208637.5|208487.5|208663|208513|208567.8|208417.8|628
1657674000000|2022-07-13 01:00:00|208631.5|208481.5|208442.2|208292.2|208631.5|208481.5|208379|208229|750
1657674300000|2022-07-13 01:05:00|208443|208293|208473.5|208323.5|208482.6|208332.6|208385.8|208235.8|630
1657674600000|2022-07-13 01:10:00|208473.1|208323.1|208552.8|208402.8|208610.7|208460.7|208463.5|208313.5|541
1657674900000|2022-07-13 01:15:00|208550.3|208400.3|208559.1|208409.1|208603.4|208453.4|208473.7|208323.7|625
1657675200000|2022-07-13 01:20:00|208559.3|208409.3|208627.6|208477.6|208632.8|208482.8|208522|208372|573
1657675500000|2022-07-13 01:25:00|208630.3|208480.3|208634.7|208484.7|208657.9|208507.9|208613.9|208463.9|410
1657675800000|2022-07-13 01:30:00|208635.1|208485.1|208594.4|208444.4|208662.9|208512.9|208562.7|208412.7|688
1657676100000|2022-07-13 01:35:00|208592.2|208442.2|208650.9|208500.9|208657|208507|208591.8|208441.8|615
1657676400000|2022-07-13 01:40:00|208650.2|208500.2|208797.9|208647.9|208822.1|208672.1|208635.4|208485.4|569
1657676700000|2022-07-13 01:45:00|208795.3|208645.3|208657.6|208507.6|208803|208653|208586.6|208436.6|501
1657677000000|2022-07-13 01:50:00|208658.3|208508.3|208615.4|208465.4|208705.2|208555.2|208612.7|208462.7|507
1657677300000|2022-07-13 01:55:00|208615.5|208465.5|208634|208484|208646.2|208496.2|208596.8|208446.8|486
1657677600000|2022-07-13 02:00:00|208633.5|208483.5|208649.5|208499.5|208666.6|208516.6|208563.7|208413.7|596
1657677900000|2022-07-13 02:05:00|208650.5|208500.5|208615.6|208465.6|208667.9|208517.9|208604.5|208454.5|607
1657678200000|2022-07-13 02:10:00|208615.5|208465.5|208617.9|208467.9|208626.7|208476.7|208559|208409|626
1657678500000|2022-07-13 02:15:00|208620.5|208470.5|208684.5|208534.5|208699.7|208549.7|208619.9|208469.9|566
1657678800000|2022-07-13 02:20:00|208685.2|208535.2|208730.9|208580.9|208740.7|208590.7|208619.6|208469.6|524
1657679100000|2022-07-13 02:25:00|208731.5|208581.5|208701.9|208551.9|208749.1|208599.1|208680.2|208530.2|498
1657679400000|2022-07-13 02:30:00|208703.3|208553.3|208593.7|208443.7|208703.7|208553.7|208578|208428|491
1657679700000|2022-07-13 02:35:00|208591.5|208441.5|208514.1|208364.1|208611.1|208461.1|208503.9|208353.9|520
1657680000000|2022-07-13 02:40:00|208514.9|208364.9|208565.7|208415.7|208571.1|208421.1|208499.3|208349.3|618
1657680300000|2022-07-13 02:45:00|208565.8|208415.8|208511.6|208361.6|208590.2|208440.2|208507.5|208357.5|480
1657680600000|2022-07-13 02:50:00|208511.5|208361.5|208481.2|208331.2|208545.9|208395.9|208472.8|208322.8|527
1657680900000|2022-07-13 02:55:00|208477.9|208327.9|208425.2|208275.2|208511.6|208361.6|208389|208239|564
1657681200000|2022-07-13 03:00:00|208430.6|208280.6|208462|208312|208480|208330|208410.8|208260.8|555
1657681500000|2022-07-13 03:05:00|208459.5|208309.5|208483.3|208333.3|208508.8|208358.8|208435.1|208285.1|518
1657681800000|2022-07-13 03:10:00|208483|208333|208510.9|208360.9|208549.2|208399.2|208483|208333|547
1657682100000|2022-07-13 03:15:00|208510.3|208360.3|208537.8|208387.8|208559|208409|208476.1|208326.1|610
1657682400000|2022-07-13 03:20:00|208534.9|208384.9|208487.5|208337.5|208551.6|208401.6|208479.8|208329.8|570
1657682700000|2022-07-13 03:25:00|208485.8|208335.8|208526.9|208376.9|208528.7|208378.7|208482.5|208332.5|414
1657683000000|2022-07-13 03:30:00|208523.3|208373.3|208452.5|208302.5|208564.2|208414.2|208445.1|208295.1|526
1657683300000|2022-07-13 03:35:00|208453.6|208303.6|208544|208394|208555.1|208405.1|208453.6|208303.6|438
1657683600000|2022-07-13 03:40:00|208543.5|208393.5|208592.3|208442.3|208596.4|208446.4|208520.4|208370.4|410
1657683900000|2022-07-13 03:45:00|208592.4|208442.4|208587.1|208437.1|208592.7|208442.7|208554.5|208404.5|390
1657684200000|2022-07-13 03:50:00|208577.1|208427.1|208549|208399|208595.6|208445.6|208542.8|208392.8|420
1657684500000|2022-07-13 03:55:00|208547.8|208397.8|208553.3|208403.3|208586.6|208436.6|208522.9|208372.9|423
1657684800000|2022-07-13 04:00:00|208551.7|208401.7|208575.9|208425.9|208583.5|208433.5|208509.8|208359.8|420
1657685100000|2022-07-13 04:05:00|208577.3|208427.3|208573.1|208423.1|208587|208437|208555.3|208405.3|361
1657685400000|2022-07-13 04:10:00|208571.7|208421.7|208620.7|208470.7|208687.9|208537.9|208568.2|208418.2|388
1657685700000|2022-07-13 04:15:00|208616.9|208466.9|208613|208463|208636|208486|208603.9|208453.9|388
1657686000000|2022-07-13 04:20:00|208609.2|208459.2|208574.2|208424.2|208619.4|208469.4|208559.5|208409.5|397
1657686300000|2022-07-13 04:25:00|208575.4|208425.4|208577.9|208427.9|208602.4|208452.4|208564.1|208414.1|350
1657686600000|2022-07-13 04:30:00|208577.6|208427.6|208599.4|208449.4|208632.6|208482.6|208573.2|208423.2|333
1657686900000|2022-07-13 04:35:00|208602.4|208452.4|208613.6|208463.6|208632.3|208482.3|208589.7|208439.7|235
1657687200000|2022-07-13 04:40:00|208614.7|208464.7|208616.7|208466.7|208628.5|208478.5|208560.3|208410.3|296
1657687500000|2022-07-13 04:45:00|208616.6|208466.6|208615.3|208465.3|208627.7|208477.7|208593.7|208443.7|207
1657687800000|2022-07-13 04:50:00|208616.1|208466.1|208622.5|208472.5|208662.8|208512.8|208591.9|208441.9|330
1657688100000|2022-07-13 04:55:00|208638.5|208488.5|208625|208475|208678|208528|208617.4|208467.4|347
1657688400000|2022-07-13 05:00:00|208621.3|208471.3|208637.9|208487.9|208675.9|208525.9|208606.1|208456.1|390
1657688700000|2022-07-13 05:05:00|208638.5|208488.5|208682.6|208532.6|208704.3|208554.3|208638.5|208488.5|367
1657689000000|2022-07-13 05:10:00|208680.3|208530.3|208693.7|208543.7|208720.5|208570.5|208677.7|208527.7|446
1657689300000|2022-07-13 05:15:00|208696.5|208546.5|208716.5|208566.5|208733.4|208583.4|208683.2|208533.2|344
1657689600000|2022-07-13 05:20:00|208715.2|208565.2|208709.9|208559.9|208762.1|208612.1|208699.4|208549.4|344
1657689900000|2022-07-13 05:25:00|208710.5|208560.5|208709.3|208559.3|208740|208590|208695.3|208545.3|392
1657690200000|2022-07-13 05:30:00|208708.7|208558.7|208772.7|208622.7|208806.3|208656.3|208708.3|208558.3|507
1657690500000|2022-07-13 05:35:00|208772.3|208622.3|208691.1|208541.1|208778.5|208640.6|208675.7|208525.7|432
1657690800000|2022-07-13 05:40:00|208690.9|208540.9|208646.6|208496.6|208709.5|208559.5|208631.8|208481.8|422
1657691100000|2022-07-13 05:45:00|208648.1|208498.1|208670.8|208520.8|208681.9|208531.9|208641.4|208491.4|447
1657691400000|2022-07-13 05:50:00|208669.7|208519.7|208677.5|208527.5|208718.3|208568.3|208665.7|208515.7|419
1657691700000|2022-07-13 05:55:00|208678|208528|208694.2|208544.2|208717|208567|208654.5|208504.5|457
1657692000000|2022-07-13 06:00:00|208682.5|208532.5|208610.2|208460.2|208715.5|208565.5|208494.6|208344.6|746
1657692300000|2022-07-13 06:05:00|208605.8|208455.8|208625.5|208475.5|208635|208485|208583.3|208433.3|631
1657692600000|2022-07-13 06:10:00|208625.7|208475.7|208698.9|208548.9|208737.3|208587.3|208617.3|208467.3|775
1657692900000|2022-07-13 06:15:00|208699.3|208549.3|208709.4|208559.4|208764.9|208614.9|208663.9|208513.9|734
1657693200000|2022-07-13 06:20:00|208712.4|208562.4|208704.9|208554.9|208743.3|208593.3|208652.5|208502.5|630
1657693500000|2022-07-13 06:25:00|208704.4|208554.4|208536.2|208386.2|208718.1|208568.1|208533.5|208383.5|654
1657693800000|2022-07-13 06:30:00|208529.8|208379.8|208524.7|208374.7|208565.9|208415.9|208464.4|208324.6|720
1657694100000|2022-07-13 06:35:00|208524.1|208374.1|208550.6|208400.6|208556.9|208406.9|208450.9|208300.9|723
1657694400000|2022-07-13 06:40:00|208552.9|208402.9|208491.5|208341.5|208555.7|208405.7|208441.6|208291.6|694
1657694700000|2022-07-13 06:45:00|208489.7|208339.7|208390|208240|208509.9|208359.9|208380.2|208230.2|767
1657695000000|2022-07-13 06:50:00|208390.8|208240.8|208381.8|208231.8|208464.6|208314.6|208309.6|208159.6|728
1657695300000|2022-07-13 06:55:00|208383.1|208233.1|208344.5|208194.5|208405.4|208255.4|208313.5|208163.5|696
1657695600000|2022-07-13 07:00:00|208334.3|208184.3|208314.4|208264.4|208400.4|208269.2|208312.6|208166.6|877
1657695900000|2022-07-13 07:05:00|208313.8|208263.8|208474.9|208324.9|208519.5|208369.5|208313.8|208218.1|702
1657696200000|2022-07-13 07:10:00|208470.4|208320.4|208509.4|208359.4|208522|208414|208412.5|208270.1|680
1657696500000|2022-07-13 07:15:00|208509|208359|208587.7|208437.7|208624.7|208474.7|208456.5|208335.2|924
1657696800000|2022-07-13 07:20:00|208586.3|208436.3|208709.5|208559.5|208724.6|208625.4|208557.5|208436.3|744
1657697100000|2022-07-13 07:25:00|208709.4|208559.4|208666.3|208516.3|208775.2|208625.2|208629.6|208479.6|845
1657697400000|2022-07-13 07:30:00|208666.5|208516.5|208606.7|208456.7|208710.4|208560.4|208589.3|208439.3|840
1657697700000|2022-07-13 07:35:00|208607|208457|208641.4|208491.4|208732.3|208582.3|208607|208457|754
1657698000000|2022-07-13 07:40:00|208640|208490|208610.6|208460.6|208678.6|208528.6|208595.3|208445.3|698
1657698300000|2022-07-13 07:45:00|208634.8|208484.8|208606.2|208456.2|208663.3|208513.3|208598.2|208448.2|601
1657698600000|2022-07-13 07:50:00|208604.3|208454.3|208568.4|208418.4|208641.8|208491.8|208556.1|208406.1|654
1657698900000|2022-07-13 07:55:00|208568.8|208418.8|208556.7|208406.7|208607.9|208476.2|208510.5|208389.5|729
1657699200000|2022-07-13 08:00:00|208557|208407|208513.3|208363.3|208559|208409|208507.7|208357.7|647
1657699500000|2022-07-13 08:05:00|208513|208363|208582.2|208432.2|208631.1|208481.1|208471.5|208337.9|731
1657699800000|2022-07-13 08:10:00|208581.8|208431.8|208690.8|208540.8|208699.7|208549.7|208550.2|208411.6|523
1657700100000|2022-07-13 08:15:00|208691.4|208541.4|208687.1|208537.1|208705.6|208584.8|208601.3|208489.9|625
1657700400000|2022-07-13 08:20:00|208686.3|208536.3|208687.6|208537.6|208757.2|208607.2|208605.5|208500.1|614
1657700700000|2022-07-13 08:25:00|208687.4|208537.4|208688.6|208538.6|208736.4|208593.8|208616.2|208495.8|694
1657701000000|2022-07-13 08:30:00|208688.7|208538.7|208546.6|208396.6|208697.6|208547.6|208491.8|208341.8|811
1657701300000|2022-07-13 08:35:00|208547.3|208397.3|208562.9|208412.9|208571.4|208421.4|208509.3|208359.3|649
1657701600000|2022-07-13 08:40:00|208562.1|208412.1|208602.9|208452.9|208604.8|208454.8|208511.1|208361.1|554
1657701900000|2022-07-13 08:45:00|208602.2|208452.2|208574.9|208424.9|208625.3|208475.3|208514.9|208364.9|740
1657702200000|2022-07-13 08:50:00|208576.7|208426.7|208609.4|208459.4|208628.1|208490.3|208531.7|208381.7|677
1657702500000|2022-07-13 08:55:00|208609.9|208459.9|208661.4|208511.4|208677.7|208567.2|208568.4|208455.9|641
1657702800000|2022-07-13 09:00:00|208666.9|208516.9|208664.5|208514.5|208697.8|208598.4|208620.7|208506.5|599
1657703100000|2022-07-13 09:05:00|208665.1|208515.1|208559.7|208409.7|208695.1|208590.2|208526.5|208409.6|454
1657703400000|2022-07-13 09:10:00|208559.4|208409.4|208541.9|208391.9|208602.5|208468.9|208517|208389.1|558
1657703700000|2022-07-13 09:15:00|208544.4|208394.4|208572.5|208422.5|208573.7|208423.7|208513.3|208363.3|512
1657704000000|2022-07-13 09:20:00|208572.7|208422.7|208527.7|208377.7|208588.7|208438.7|208515|208365|602
1657704300000|2022-07-13 09:25:00|208528.7|208378.7|208528.3|208378.3|208577.1|208427.1|208516.3|208366.3|546
1657704600000|2022-07-13 09:30:00|208525.5|208375.5|208523.5|208373.5|208568.6|208418.6|208505.3|208355.3|580
1657704900000|2022-07-13 09:35:00|208519.9|208369.9|208603.8|208453.8|208613.5|208463.5|208471.7|208364.8|549
1657705200000|2022-07-13 09:40:00|208604.4|208454.4|208604.7|208454.7|208649|208499|208598.5|208448.5|483
1657705500000|2022-07-13 09:45:00|208604.4|208454.4|208434.3|208284.3|208609.4|208501.5|208429.3|208279.3|567
1657705800000|2022-07-13 09:50:00|208433.9|208283.9|208430.3|208280.3|208450.2|208300.2|208422|208272|491
1657706100000|2022-07-13 09:55:00|208430.2|208280.2|208520.5|208370.5|208521.9|208371.9|208394.2|208244.2|588
1657706400000|2022-07-13 10:00:00|208520.2|208370.2|208451.5|208301.5|208520.2|208370.2|208424.6|208274.6|652
1657706700000|2022-07-13 10:05:00|208398.1|208348.1|208314.1|208264.1|208451.3|208349.7|208296.6|208186.7|429
1657707000000|2022-07-13 10:10:00|208358.5|208208.5|208390|208240|208424.7|208332.6|208311.5|208206|482
1657707300000|2022-07-13 10:15:00|208390.4|208240.4|208397.6|208247.6|208407.9|208306.3|208306.6|208200.2|535
1657707600000|2022-07-13 10:20:00|208351.3|208301.3|208319.1|208169.1|208405.2|208301.3|208248.4|208149.6|590
1657707900000|2022-07-13 10:25:00|208317.5|208167.5|208293.4|208143.4|208320.8|208218.5|208233.1|208083.1|601
1657708200000|2022-07-13 10:30:00|208291|208141|208256.5|208106.5|208310.3|208210.5|208202.5|208101|594
1657708500000|2022-07-13 10:35:00|208255.5|208105.5|208184.7|208034.7|208295|208178.2|208133.3|208032.7|544
1657708800000|2022-07-13 10:40:00|208137.7|208087.7|208182.2|208032.2|208191.6|208091.7|208137.5|208000.7|487
1657709100000|2022-07-13 10:45:00|208182.3|208032.3|208025.8|207875.8|208183.3|208033.3|208003.5|207853.5|616
1657709400000|2022-07-13 10:50:00|208026.6|207876.6|208044.9|207894.9|208047.5|207945.2|207987.8|207863.8|534
1657709700000|2022-07-13 10:55:00|208041.3|207891.3|207986.1|207836.1|208120.5|207970.5|207896.7|207779.8|581
1657710000000|2022-07-13 11:00:00|207988.5|207838.5|208033.4|207983.4|208107.4|208003.6|207986.9|207836.9|594
1657710300000|2022-07-13 11:05:00|208034.4|207984.4|208039|207889|208127.5|208033.1|207932.9|207833.5|609
1657710600000|2022-07-13 11:10:00|208037.9|207887.9|207989.3|207839.3|208038|207906|207905.1|207788.6|559
1657710900000|2022-07-13 11:15:00|207988.5|207838.5|207952.5|207802.5|208007.5|207909.8|207894.2|207763.4|654
1657711200000|2022-07-13 11:20:00|207948.7|207798.7|207980.6|207830.6|207990.3|207842.5|207822.2|207707|587
1657711500000|2022-07-13 11:25:00|207980.2|207830.2|207940.2|207790.2|208021.6|207894.4|207932|207787.5|588
1657711800000|2022-07-13 11:30:00|207941.4|207791.4|207763|207713|207947.3|207848.4|207730.9|207634.1|582
1657712100000|2022-07-13 11:35:00|207763.2|207713.2|207758.2|207708.2|207853.2|207755.4|207724.5|207623.1|508
1657712400000|2022-07-13 11:40:00|207758.4|207708.4|207810.4|207660.4|207828.6|207730.2|207729|207624.1|537
1657712700000|2022-07-13 11:45:00|207810.8|207660.8|207808.3|207658.3|207867|207767.1|207756|207650.2|521
1657713000000|2022-07-13 11:50:00|207807.1|207657.1|207853|207703|207869.7|207749.2|207756.1|207653.1|531
1657713300000|2022-07-13 11:55:00|207855.2|207705.2|207784.7|207634.7|207871.5|207757.4|207732.9|207631|619
1657713600000|2022-07-13 12:00:00|207787.7|207637.7|207792|207642|207874.3|207773.9|207727.1|207627.7|756
1657713900000|2022-07-13 12:05:00|207792.6|207642.6|207719.4|207669.4|207800.8|207709.4|207601.7|207500|744
1657714200000|2022-07-13 12:10:00|207719|207669|207737.5|207687.5|207865.2|207758|207700.3|207607.8|732
1657714500000|2022-07-13 12:15:00|207739.1|207689.1|208014.9|207864.9|208031.9|207933.5|207721.3|207623.1|879
1657714800000|2022-07-13 12:20:00|208012.2|207862.2|207947.9|207797.9|208055|207909.8|207911.9|207781.6|783
1657715100000|2022-07-13 12:25:00|207974.5|207824.5|207820.4|207670.4|208210|207900|207738.8|207545.2|804
1657715400000|2022-07-13 12:30:00|207847.7|207697.7|209713.1|209563.1|209780.3|209630.3|207819.2|207617.9|1163
1657715700000|2022-07-13 12:35:00|209709.7|209559.7|209990|209840|209990|209840|209473.2|209323.2|1147
1657716000000|2022-07-13 12:40:00|209983.2|209833.2|209827|209677|210059.6|209909.6|209738.3|209588.3|1086
1657716300000|2022-07-13 12:45:00|209819|209669|209627|209477|209925.3|209775.3|209595.3|209445.3|1136
1657716600000|2022-07-13 12:50:00|209627.4|209477.4|209363.4|209213.4|209695.1|209545.1|208920|208770|1123
1657716900000|2022-07-13 12:55:00|209359.5|209209.5|209390.5|209240.5|209554.7|209404.7|209242.6|209092.6|1093
1657717200000|2022-07-13 13:00:00|209427.7|209277.7|209056|208906|209706.5|209556.5|209036.7|208886.7|1042
1657717500000|2022-07-13 13:05:00|209055.5|208905.5|209009.6|208859.6|209319|209169|208987.1|208837.1|994
1657717800000|2022-07-13 13:10:00|209009.1|208859.1|208615.4|208465.4|209042.6|208892.6|208337|208187|1049
1657718100000|2022-07-13 13:15:00|208628.7|208478.7|208846.5|208696.5|208900.6|208750.6|208420.8|208270.8|1051
1657718400000|2022-07-13 13:20:00|208834.6|208684.6|209008.7|208858.7|209256.5|209106.5|208809.2|208659.2|1011
1657718700000|2022-07-13 13:25:00|209003.2|208853.2|209021.5|208871.5|209127.5|208977.5|208904.9|208754.9|895
1657719000000|2022-07-13 13:30:00|209003|208853|209141.7|208991.7|209254.4|209104.4|208890.1|208740.1|801
1657719300000|2022-07-13 13:35:00|209139.9|208989.9|208843.7|208693.7|209204|209054|208819.4|208669.4|741
1657719600000|2022-07-13 13:40:00|208840.9|208690.9|208644.3|208494.3|208848.2|208698.2|208435|208285|784
1657719900000|2022-07-13 13:45:00|208636|208486|208439.1|208289.1|208800.7|208650.7|208423|208273|931
1657720200000|2022-07-13 13:50:00|208443.1|208293.1|208483.7|208333.7|208675.6|208525.6|208432.7|208282.7|1057
1657720500000|2022-07-13 13:55:00|208470.4|208320.4|208566.8|208416.8|208744.8|208594.8|208444.3|208294.3|974
1657720800000|2022-07-13 14:00:00|208581.8|208431.8|208503.4|208353.4|208676.6|208526.6|208307.6|208157.6|1099
1657721100000|2022-07-13 14:05:00|208517.6|208367.6|208653.7|208503.7|208762.6|208612.6|208406.3|208256.3|1048
1657721400000|2022-07-13 14:10:00|208654.2|208504.2|208718.9|208568.9|208833.5|208683.5|208593|208443|1070
1657721700000|2022-07-13 14:15:00|208706.7|208556.7|208597.4|208447.4|208792.8|208642.8|208442.7|208293|1059
1657722000000|2022-07-13 14:20:00|208609.3|208459.3|208866.7|208716.7|208892.4|208759.5|208609.3|208459.3|1030
1657722300000|2022-07-13 14:25:00|208867.2|208717.2|208737.5|208587.5|208884|208734|208647.1|208497.1|1006
1657722600000|2022-07-13 14:30:00|208740|208590|208610.4|208460.4|208862.4|208712.4|208603.8|208453.8|1075
1657722900000|2022-07-13 14:35:00|208614.7|208464.7|208160.4|208010.4|208614.7|208464.7|208160.4|208010.4|1041
1657723200000|2022-07-13 14:40:00|208161|208011|207726.3|207576.3|208186.1|208036.1|207595.5|207445.5|1123
1657723500000|2022-07-13 14:45:00|207736.5|207586.5|207399.7|207249.7|207892|207784.5|207398.4|207248.4|1145
1657723800000|2022-07-13 14:50:00|207395.2|207245.2|207547.8|207397.8|207601.3|207492.1|207146.8|207004.8|1129
1657724100000|2022-07-13 14:55:00|207540.1|207390.1|207494|207344|207549.4|207399.4|207300.7|207160.8|1060
1657724400000|2022-07-13 15:00:00|207433.1|207383.1|207460.1|207310.1|207587.3|207488.9|207407.3|207293.6|1015
1657724700000|2022-07-13 15:05:00|207460|207310|207446.5|207296.5|207460|207310|207164.8|207026.3|1048
1657725000000|2022-07-13 15:10:00|207446.3|207296.3|207367.9|207217.9|207514.4|207364.4|207363.3|207216.9|960
1657725300000|2022-07-13 15:15:00|207369.1|207219.1|207606.2|207456.2|207610.3|207500.4|207337.9|207187.9|888
1657725600000|2022-07-13 15:20:00|207608.1|207458.1|207647.1|207497.1|207649.2|207499.2|207493.3|207349.3|931
1657725900000|2022-07-13 15:25:00|207645.2|207495.2|207692.9|207542.9|207712|207562|207575.6|207440|834
1657726200000|2022-07-13 15:30:00|207693.9|207543.9|207685.5|207535.5|207695.4|207587.4|207527.7|207427.8|877
1657726500000|2022-07-13 15:35:00|207682.6|207532.6|207669.1|207519.1|207712.9|207572.3|207592|207475.9|870
1657726800000|2022-07-13 15:40:00|207667.2|207517.2|207713.2|207563.2|207716.8|207577.2|207565.7|207448.6|880
1657727100000|2022-07-13 15:45:00|207716.3|207566.3|207737.6|207587.6|207810.9|207681.4|207665.5|207554.9|875
1657727400000|2022-07-13 15:50:00|207738.2|207588.2|207648.8|207598.8|207762.1|207664.3|207556.1|207453.4|880
1657727700000|2022-07-13 15:55:00|207697.7|207547.7|207360.9|207310.9|207716.3|207614.8|207354.7|207260.1|873
1657728000000|2022-07-13 16:00:00|207360.2|207310.2|207312|207162|207485.4|207395|207257.3|207158.5|876
1657728300000|2022-07-13 16:05:00|207314.7|207164.7|207197.4|207147.4|207345.8|207251|207164|207070.8|755
1657728600000|2022-07-13 16:10:00|207196.3|207146.3|207258.3|207208.3|207305.3|207226|207183.7|207087.1|775
1657728900000|2022-07-13 16:15:00|207258.6|207208.6|207101.4|207051.4|207305.2|207255.2|207086.4|206988.1|752
1657729200000|2022-07-13 16:20:00|207106.2|207056.2|207088.6|207038.6|207179.1|207082|207075.7|206985|801
1657729500000|2022-07-13 16:25:00|207088.9|207038.9|206999.2|206849.2|207130.6|207039.9|206912.3|206823.7|795
1657729800000|2022-07-13 16:30:00|206948.5|206898.5|206928.8|206878.8|207006.2|206907.6|206864.7|206774.8|779
1657730100000|2022-07-13 16:35:00|206928.7|206878.7|207090.8|207040.8|207146.6|207052.7|206928.7|206878.7|763
1657730400000|2022-07-13 16:40:00|207091.1|207041.1|207189.1|207139.1|207278.7|207174.4|207086.4|206999.3|764
1657730700000|2022-07-13 16:45:00|207187.5|207137.5|207220.8|207170.8|207323|207225.3|207167.3|207105.1|802
1657731000000|2022-07-13 16:50:00|207220.1|207170.1|207013.4|206963.4|207305.2|207205.4|206988|206886.9|734
1657731300000|2022-07-13 16:55:00|207005.4|206955.4|206939.2|206889.2|207061.7|206997.1|206938.3|206847.8|689
1657731600000|2022-07-13 17:00:00|206938.7|206888.7|206961.3|206811.3|207074.2|206977.7|206860.7|206763.1|887
1657731900000|2022-07-13 17:05:00|206957.4|206807.4|206910.7|206760.7|206988.6|206885.8|206801.5|206692.7|955
1657732200000|2022-07-13 17:10:00|206910.8|206760.8|206587.7|206537.7|206925.3|206822.5|206569.4|206469.7|955
1657732500000|2022-07-13 17:15:00|206587.4|206537.4|206828.2|206678.2|206904.1|206802.3|206587.4|206487.4|961
1657732800000|2022-07-13 17:20:00|206828.1|206678.1|206740|206590|206839.4|206734|206660.9|206572.9|781
1657733100000|2022-07-13 17:25:00|206742.8|206592.8|206565.4|206515.4|206749.8|206662.2|206551.2|206455.9|774
1657733400000|2022-07-13 17:30:00|206565.2|206515.2|206614.3|206564.3|206697.7|206606.9|206565.2|206460.2|786
1657733700000|2022-07-13 17:35:00|206613.8|206563.8|206644.9|206594.9|206702.3|206606.9|206599.2|206501.8|687
1657734000000|2022-07-13 17:40:00|206645.8|206595.8|206590.9|206440.9|206699.9|206602.8|206541.8|206437.3|750
1657734300000|2022-07-13 17:45:00|206592.3|206442.3|206483.1|206333.1|206654.4|206560.4|206430|206327.6|720
1657734600000|2022-07-13 17:50:00|206484.7|206334.7|206689.4|206539.4|206689.5|206539.5|206432|206328.3|692
1657734900000|2022-07-13 17:55:00|206689.9|206539.9|206687.3|206637.3|206730.1|206637.3|206581.3|206459.7|627
1657735200000|2022-07-13 18:00:00|206742.6|206592.6|207062.8|206912.8|207123.4|207003.1|206703.6|206591.8|1112
1657735500000|2022-07-13 18:05:00|207060.7|206910.7|206951.3|206801.3|207066.7|206966.1|206873.4|206752.8|1020
1657735800000|2022-07-13 18:10:00|206953.3|206803.3|206930.1|206780.1|207022.4|206915.4|206878.1|206741.2|998
1657736100000|2022-07-13 18:15:00|206932.4|206782.4|206943.9|206893.9|207058.9|206961.2|206885.8|206776.7|870
1657736400000|2022-07-13 18:20:00|206943.8|206893.8|206926.5|206776.5|207064.2|206970|206834.9|206722.4|737
1657736700000|2022-07-13 18:25:00|206926.8|206776.8|206829.5|206679.5|207009.5|206908.9|206773.7|206676.3|895
1657737000000|2022-07-13 18:30:00|206831.3|206681.3|206824.3|206674.3|206859.3|206762.4|206701.7|206595|813
1657737300000|2022-07-13 18:35:00|206821.2|206671.2|206754.6|206704.6|206900.8|206795.5|206747.6|206640.8|663
1657737600000|2022-07-13 18:40:00|206754|206704|206847|206797|206896.1|206809.3|206749.7|206647.1|737
1657737900000|2022-07-13 18:45:00|206847.7|206797.7|206886.2|206836.2|206943.2|206841.9|206802.4|206692.7|810
1657738200000|2022-07-13 18:50:00|206886.4|206836.4|206854.1|206704.1|206937.2|206837.6|206743.4|206643.8|769
1657738500000|2022-07-13 18:55:00|206854.4|206704.4|206880.1|206730.1|206931.2|206833.8|206755.3|206654.1|859
1657738800000|2022-07-13 19:00:00|206829.6|206779.6|206823.5|206673.5|206905.4|206797.9|206718.5|206617.5|689
1657739100000|2022-07-13 19:05:00|206822.9|206672.9|206895.8|206745.8|206907|206805.9|206760.2|206661|641
1657739400000|2022-07-13 19:10:00|206897.2|206747.2|206900|206750|206914.8|206801.3|206791.2|206698.8|683
1657739700000|2022-07-13 19:15:00|206900.3|206750.3|206979.9|206929.9|207044.8|206946.3|206876|206748.5|629
1657740000000|2022-07-13 19:20:00|206976.1|206926.1|207039.2|206889.2|207067.3|206954.7|206928.1|206829.3|585
1657740300000|2022-07-13 19:25:00|207039.4|206889.4|207024.6|206974.6|207079.2|206985.5|206979.5|206884.5|603
1657740600000|2022-07-13 19:30:00|207023.8|206973.8|207252.2|207102.2|207256.9|207153.5|206989.6|206884.5|672
1657740900000|2022-07-13 19:35:00|207251.9|207101.9|207299.1|207149.1|207352.7|207252.1|207186.1|207082.5|580
1657741200000|2022-07-13 19:40:00|207300.2|207150.2|207284.1|207234.1|207346.1|207244.3|207246|207143.1|633
1657741500000|2022-07-13 19:45:00|207282.2|207232.2|207295.6|207145.6|207343.7|207246.8|207198|207098.4|610
1657741800000|2022-07-13 19:50:00|207268|207218|207282.5|207232.5|207334.4|207237.6|207154.7|207057.8|752
1657742100000|2022-07-13 19:55:00|207283.2|207233.2|207340.7|207190.7|207351.1|207249|207187|207086.8|665
1657742400000|2022-07-13 20:00:00|207335.4|207185.4|207268|207118|207349.5|207199.5|207243.1|207116.6|747
1657742700000|2022-07-13 20:05:00|207268.2|207118.2|207343.7|207193.7|207359.7|207209.7|207261.5|207111.5|489
1657743000000|2022-07-13 20:10:00|207342|207192|207318.3|207168.3|207344.5|207229.2|207253.2|207124|573
1657743300000|2022-07-13 20:15:00|207315.6|207165.6|207458.8|207308.8|207485.3|207335.3|207310.8|207160.8|533
1657743600000|2022-07-13 20:20:00|207455.3|207305.3|207415.4|207265.4|207467.1|207317.1|207412.1|207262.1|368
1657743900000|2022-07-13 20:25:00|207411.2|207261.2|207388.5|207238.5|207420.2|207284.6|207324.8|207217.2|352
1657744200000|2022-07-13 20:30:00|207386.3|207236.3|207384.9|207234.9|207407.3|207299.3|207349.3|207218.2|365
1657744500000|2022-07-13 20:35:00|207386.7|207236.7|207379.5|207229.5|207394.7|207292.4|207339.3|207221.7|254
1657744800000|2022-07-13 20:40:00|207378.7|207228.7|207418.4|207268.4|207431|207281|207339.9|207189.9|380
1657745100000|2022-07-13 20:45:00|207443.7|207293.7|207434.2|207284.2|207452|207334.1|207369.7|207219.7|311
1657745400000|2022-07-13 20:50:00|207435.8|207285.8|207431.6|207281.6|207452.1|207302.1|207425.7|207275.7|308
1657745700000|2022-07-13 20:55:00|207432.3|207282.3|207407.9|207257.9|207553.7|207335.4|207362.6|207187.6|451
1657746000000|2022-07-13 21:00:00|207406.4|207256.4|207434.2|207124.2|207476.5|207256.4|207405|207122.4|57
1657746300000|2022-07-13 21:05:00|207417.8|207107.8|207428.2|207118.2|207442.2|207132.2|207407|207097|73
1657746600000|2022-07-13 21:10:00|207415.6|207105.6|207444.8|207134.8|207456.8|207146.8|207365.1|207055.1|266
1657746900000|2022-07-13 21:15:00|207443.4|207133.4|207436.3|207126.3|207459.9|207149.9|207378.9|207068.9|223
1657747200000|2022-07-13 21:20:00|207431|207121|207421.4|207111.4|207450.5|207140.5|207386.5|207076.5|188
1657747500000|2022-07-13 21:25:00|207423.7|207113.7|207673.5|207363.5|207735.7|207425.7|207405.5|207095.5|254
1657747800000|2022-07-13 21:30:00|207674.1|207364.1|207716.9|207406.9|207765.6|207455.6|207541.5|207231.5|169
1657748100000|2022-07-13 21:35:00|207686.5|207376.5|207764.3|207454.3|207785.3|207475.3|207578.4|207268.4|122
1657748400000|2022-07-13 21:40:00|207686.1|207376.1|207672.9|207362.9|207785.3|207475.3|207508.9|207198.9|79
1657748700000|2022-07-13 21:45:00|207682.7|207372.7|207695.4|207385.4|207721.9|207411.9|207505.3|207195.3|181
1657749000000|2022-07-13 21:50:00|207721.2|207411.2|207663.1|207353.1|207795.9|207485.9|207505.7|207195.7|155
1657749300000|2022-07-13 21:55:00|207634.5|207324.5|207642.9|207332.9|207831|207521|207508.4|207198.4|208
1657749600000|2022-07-13 22:00:00|207643.8|207333.8|207600.3|207450.3|207782.2|207472.2|207566|207313.2|555
1657749900000|2022-07-13 22:05:00|207601.7|207451.7|207661.4|207511.4|207712.4|207562.4|207601.7|207451.7|397
1657750200000|2022-07-13 22:10:00|207661.5|207511.5|207614.5|207464.5|207743.4|207560.6|207613.7|207397.9|290
1657750500000|2022-07-13 22:15:00|207616.6|207466.6|207663.4|207513.4|207693.7|207543.7|207615.1|207465.1|263
1657750800000|2022-07-13 22:20:00|207681.1|207531.1|207661.4|207511.4|207745.5|207552.6|207647.5|207457.5|261
1657751100000|2022-07-13 22:25:00|207663.9|207513.9|207666.5|207516.5|207739.3|207589.3|207655.6|207482.1|327
1657751400000|2022-07-13 22:30:00|207671.1|207521.1|207743.4|207593.4|207792|207593.4|207622.3|207423|391
1657751700000|2022-07-13 22:35:00|207744.2|207594.2|207719.8|207569.8|207820.2|207624.6|207711.5|207494|451
1657752000000|2022-07-13 22:40:00|207721.4|207571.4|207764|207614|207785.3|207635.3|207705.7|207514.5|328
1657752300000|2022-07-13 22:45:00|207764.1|207614.1|207834.6|207684.6|207901.2|207718.1|207758.6|207608.6|302
1657752600000|2022-07-13 22:50:00|207838.1|207688.1|207804.7|207654.7|207856.9|207706.9|207801.7|207651.7|383
1657752900000|2022-07-13 22:55:00|207800.5|207650.5|207840.6|207690.6|207859|207709|207795.9|207645.9|235
1657753200000|2022-07-13 23:00:00|207854.3|207704.3|207797.4|207647.4|207958.3|207808.3|207777.5|207627.5|423
1657753500000|2022-07-13 23:05:00|207799.3|207649.3|207844.5|207694.5|207848.6|207698.6|207788.8|207638.8|224
1657753800000|2022-07-13 23:10:00|207843.4|207693.4|207970.8|207820.8|207972.5|207822.5|207834.1|207684.1|258
1657754100000|2022-07-13 23:15:00|207968.4|207818.4|207990.2|207840.2|207999.5|207849.5|207962.8|207812.8|311
1657754400000|2022-07-13 23:20:00|207990.6|207840.6|207994.4|207844.4|208009.5|207859.5|207973.6|207823.6|314
1657754700000|2022-07-13 23:25:00|207992.1|207842.1|207961.2|207811.2|208020.8|207870.8|207953.9|207803.9|314
1657755000000|2022-07-13 23:30:00|207962.7|207812.7|207922.8|207772.8|207995|207845|207914.7|207764.7|367
1657755300000|2022-07-13 23:35:00|207922.7|207772.7|208064.6|207914.6|208065.7|207918.5|207916.5|207766.5|383
1657755600000|2022-07-13 23:40:00|208063.5|207913.5|208140.2|207990.2|208171.6|208021.6|208041.3|207905.7|457
1657755900000|2022-07-13 23:45:00|208136.5|207986.5|208065.6|207915.6|208138.4|207988.4|208061.7|207911.7|445
1657756200000|2022-07-13 23:50:00|208065.2|207915.2|208124.2|207974.2|208148.7|207998.7|208057.8|207907.8|478
1657756500000|2022-07-13 23:55:00|208124|207974|208132.1|207982.1|208139.5|207989.5|208101.5|207951.5|421
1657756800000|2022-07-14 00:00:00|208129.4|207979.4|207991.6|207841.6|208212.5|208062.5|207972|207822|786
1657757100000|2022-07-14 00:05:00|207990.2|207840.2|207966|207816|208031.4|207881.4|207961|207811|703
1657757400000|2022-07-14 00:10:00|207966.5|207816.5|207941|207791|207994.3|207844.3|207919.4|207769.4|690
1657757700000|2022-07-14 00:15:00|207940.7|207790.7|207987.5|207837.5|208010.1|207860.1|207898.9|207748.9|665
1657758000000|2022-07-14 00:20:00|207988.7|207838.7|208071.2|207921.2|208076.3|207926.3|207958.1|207808.1|722
1657758300000|2022-07-14 00:25:00|208066|207916|208111.1|207961.1|208113.3|207963.3|208045.5|207895.5|731
1657758600000|2022-07-14 00:30:00|208115.6|207965.6|208108.7|207958.7|208140.7|207990.7|208083.9|207933.9|620
1657758900000|2022-07-14 00:35:00|208109.4|207959.4|208103.3|207953.3|208127.5|207977.5|208088.2|207938.2|479
1657759200000|2022-07-14 00:40:00|208103.5|207953.5|208091.6|207941.6|208120.6|207970.6|208059.3|207909.3|629
1657759500000|2022-07-14 00:45:00|208090.9|207940.9|208150.4|208000.4|208201.8|208051.8|208090.6|207940.6|619
1657759800000|2022-07-14 00:50:00|208150.7|208000.7|208080.7|207930.7|208177.7|208027.7|208073.1|207923.1|808
1657760100000|2022-07-14 00:55:00|208081|207931|208118.9|207968.9|208121.8|207971.8|208060|207910|747
1657760400000|2022-07-14 01:00:00|208118.5|207968.5|208118.9|207968.9|208202.8|208052.8|208054.9|207904.9|643
1657760700000|2022-07-14 01:05:00|208118.6|207968.6|208181.2|208031.2|208208|208058|208117.5|207967.5|621
1657761000000|2022-07-14 01:10:00|208181.9|208031.9|208237|208087|208263.7|208113.7|208157.9|208007.9|653
1657761300000|2022-07-14 01:15:00|208237.5|208087.5|208109|207959|208237.5|208087.5|208056.6|207906.6|695
1657761600000|2022-07-14 01:20:00|208112.8|207962.8|207994.7|207844.7|208112.8|207962.8|207966.7|207816.7|608
1657761900000|2022-07-14 01:25:00|207997.6|207847.6|207995.4|207845.4|208049.1|207899.1|207981.3|207831.3|448
1657762200000|2022-07-14 01:30:00|207988.5|207838.5|208071.4|207921.4|208107.7|207957.7|207928.6|207778.6|743
1657762500000|2022-07-14 01:35:00|208064.5|207914.5|207953.8|207803.8|208109.2|207959.2|207941.4|207791.4|717
1657762800000|2022-07-14 01:40:00|207957.2|207807.2|208007.9|207857.9|208072.5|207922.5|207956.3|207806.3|696
1657763100000|2022-07-14 01:45:00|208006.6|207856.6|208121.2|207971.2|208137.3|207987.3|207977.2|207827.2|586
1657763400000|2022-07-14 01:50:00|208121.7|207971.7|208172.4|208022.4|208226.3|208076.3|208078.1|207928.1|649
1657763700000|2022-07-14 01:55:00|208169.7|208019.7|208065.2|207915.2|208187.9|208037.9|207979.8|207829.8|714
1657764000000|2022-07-14 02:00:00|208065.1|207915.1|208006.7|207856.7|208077.1|207927.1|207993.6|207843.6|732
1657764300000|2022-07-14 02:05:00|208004.2|207854.2|208049.9|207899.9|208055.1|207905.1|207995.2|207845.2|490
1657764600000|2022-07-14 02:10:00|208048.9|207898.9|208112.1|207962.1|208122.3|207972.3|208028.4|207878.4|488
1657764900000|2022-07-14 02:15:00|208113.7|207963.7|208149.8|207999.8|208188.5|208038.5|208106.6|207956.6|558
1657765200000|2022-07-14 02:20:00|208150.9|208000.9|208086|207936|208157.3|208007.3|208072.5|207922.5|523
1657765500000|2022-07-14 02:25:00|208086.1|207936.1|208056.1|207906.1|208088.9|207938.9|208008.8|207858.8|449
1657765800000|2022-07-14 02:30:00|208055.7|207905.7|208029.2|207879.2|208089|207939|207979.7|207829.7|477
1657766100000|2022-07-14 02:35:00|208029|207879|207848.7|207698.7|208036|207886|207830.1|207680.1|643
1657766400000|2022-07-14 02:40:00|207849.2|207699.2|207846.3|207696.3|207896.1|207746.1|207804.3|207654.3|631
1657766700000|2022-07-14 02:45:00|207846.4|207696.4|207970.1|207820.1|207974.8|207824.8|207819.4|207669.4|537
1657767000000|2022-07-14 02:50:00|207970.4|207820.4|207984.1|207834.1|208014.2|207864.2|207941|207791|528
1657767300000|2022-07-14 02:55:00|207999.5|207849.5|207958.8|207808.8|208003.3|207853.3|207940.4|207790.4|507
1657767600000|2022-07-14 03:00:00|207954.2|207804.2|207874|207724|207979.2|207829.2|207838|207688|538
1657767900000|2022-07-14 03:05:00|207869.2|207719.2|207841.9|207691.9|207875.6|207725.6|207806.1|207656.1|533
1657768200000|2022-07-14 03:10:00|207842.9|207692.9|207836.2|207686.2|207872.2|207722.2|207813.7|207663.7|526
1657768500000|2022-07-14 03:15:00|207830.3|207680.3|207874.9|207724.9|207889.4|207739.4|207821.2|207671.2|403
1657768800000|2022-07-14 03:20:00|207878.3|207728.3|207821.3|207671.3|207887.5|207737.5|207783.2|207633.2|480
1657769100000|2022-07-14 03:25:00|207821.8|207671.8|207730.8|207580.8|207857.7|207707.7|207723.4|207573.4|555
1657769400000|2022-07-14 03:30:00|207731.1|207581.1|207738.2|207588.2|207768.2|207618.2|207689.5|207539.5|464
1657769700000|2022-07-14 03:35:00|207745.7|207595.7|207807.4|207657.4|207826.5|207676.5|207713.8|207563.8|477
1657770000000|2022-07-14 03:40:00|207805.1|207655.1|207763.3|207613.3|207849.1|207699.1|207733.3|207583.3|546
1657770300000|2022-07-14 03:45:00|207762.5|207612.5|207792.2|207642.2|207808.2|207658.2|207729.4|207579.4|487
1657770600000|2022-07-14 03:50:00|207792.7|207642.7|207794.9|207644.9|207800.3|207650.3|207761.3|207611.3|390
1657770900000|2022-07-14 03:55:00|207793.6|207643.6|207807.3|207657.3|207818|207668|207771.4|207621.4|361
1657771200000|2022-07-14 04:00:00|207806.1|207656.1|207787.2|207637.2|207813.2|207663.2|207776.5|207626.5|360
1657771500000|2022-07-14 04:05:00|207785|207635|207835.7|207685.7|207847.8|207697.8|207781.4|207631.4|392
1657771800000|2022-07-14 04:10:00|207833.8|207683.8|207832.8|207682.8|207841.6|207691.6|207786.2|207636.2|437
1657772100000|2022-07-14 04:15:00|207832.1|207682.1|207766.5|207616.5|207835.9|207685.9|207758|207608|412
1657772400000|2022-07-14 04:20:00|207766.1|207616.1|207804.2|207654.2|207835.3|207685.3|207766.1|207616.1|345
1657772700000|2022-07-14 04:25:00|207804|207654|207789.4|207639.4|207807.6|207657.6|207778.1|207628.1|343
1657773000000|2022-07-14 04:30:00|207790.2|207640.2|207783|207633|207809.1|207659.1|207766.6|207616.6|365
1657773300000|2022-07-14 04:35:00|207787.5|207637.5|207784.7|207634.7|207794.3|207644.3|207769.7|207619.7|272
1657773600000|2022-07-14 04:40:00|207789.2|207639.2|207844.7|207694.7|207846.3|207696.3|207785.5|207635.5|229
1657773900000|2022-07-14 04:45:00|207843.2|207693.2|207871.1|207721.1|207910.1|207760.1|207834.9|207684.9|416
1657774200000|2022-07-14 04:50:00|207869.9|207719.9|207880.5|207730.5|207889|207739|207863.9|207713.9|319
1657774500000|2022-07-14 04:55:00|207880.2|207730.2|207935.7|207785.7|207961.7|207811.7|207845.5|207727.1|429
1657774800000|2022-07-14 05:00:00|207932.2|207782.2|207896.4|207746.4|207938.4|207788.4|207875.5|207725.5|490
1657775100000|2022-07-14 05:05:00|207896.2|207746.2|208109.4|207959.4|208122.4|207972.4|207868.6|207718.6|527
1657775400000|2022-07-14 05:10:00|208105.8|207955.8|208249.6|208099.6|208278.5|208128.5|208094.1|207944.1|490
1657775700000|2022-07-14 05:15:00|208249.5|208099.5|208146.5|207996.5|208249.5|208099.5|208140.3|207990.3|438
1657776000000|2022-07-14 05:20:00|208145.3|207995.3|208238|208088|208248.5|208098.5|208129.4|207979.4|476
1657776300000|2022-07-14 05:25:00|208240.9|208090.9|208190.4|208040.4|208250.4|208100.4|208189.5|208039.5|471
1657776600000|2022-07-14 05:30:00|208191.1|208041.1|208148.7|207998.7|208200.3|208050.3|208134.8|207984.8|346
1657776900000|2022-07-14 05:35:00|208148.3|207998.3|208231.5|208081.5|208271.4|208121.4|208141.4|207991.4|394
1657777200000|2022-07-14 05:40:00|208231.8|208081.8|208310.9|208160.9|208322.9|208172.9|208227.5|208077.5|468
1657777500000|2022-07-14 05:45:00|208315.5|208165.5|208363.3|208213.3|208414.6|208264.6|208301.1|208151.1|486
1657777800000|2022-07-14 05:50:00|208355.7|208205.7|208231.9|208081.9|208421|208271|208227.4|208077.4|453
1657778100000|2022-07-14 05:55:00|208234.5|208084.5|208125.5|207975.5|208262.4|208112.4|208081.2|207931.2|585
1657778400000|2022-07-14 06:00:00|208122|207972|208191.7|208041.7|208286.1|208136.1|208038.2|207888.2|792
1657778700000|2022-07-14 06:05:00|208193.3|208043.3|208125.8|207975.8|208204.6|208054.6|208082.6|207932.6|657
1657779000000|2022-07-14 06:10:00|208126|207976|208079.2|207929.2|208224.4|208074.4|208045.9|207895.9|762
1657779300000|2022-07-14 06:15:00|208079|207929|208125|207975|208204.9|208054.9|208078.7|207928.7|737
1657779600000|2022-07-14 06:20:00|208121.2|207971.2|208161.4|208011.4|208223.6|208073.6|208120.7|207970.7|699
1657779900000|2022-07-14 06:25:00|208136.7|207986.7|208130.8|207980.8|208158.2|208008.2|208070.2|207920.2|720
1657780200000|2022-07-14 06:30:00|208135.8|207985.8|208257|208107|208257|208107|208102.3|207952.3|751
1657780500000|2022-07-14 06:35:00|208254.8|208104.8|208248.6|208098.6|208272.1|208122.1|208179.5|208029.5|682
1657780800000|2022-07-14 06:40:00|208253.2|208103.2|208281.3|208131.3|208333.5|208183.5|208241.5|208091.5|718
1657781100000|2022-07-14 06:45:00|208278.2|208128.2|208289.9|208139.9|208292.7|208142.7|208227.6|208077.6|669
1657781400000|2022-07-14 06:50:00|208289.3|208139.3|208447.9|208297.9|208452.4|208302.4|208289.3|208139.3|738
1657781700000|2022-07-14 06:55:00|208448.1|208298.1|208530.1|208380.1|208557.8|208407.8|208403.2|208253.2|835
1657782000000|2022-07-14 07:00:00|208526.5|208376.5|208583|208433|208587.2|208437.2|208276.2|208126.2|994
1657782300000|2022-07-14 07:05:00|208582.7|208432.7|208571.1|208421.1|208714.8|208564.8|208540.7|208395.4|923
1657782600000|2022-07-14 07:10:00|208570.8|208420.8|208606.6|208456.6|208665.3|208515.3|208388.9|208238.9|896
1657782900000|2022-07-14 07:15:00|208605.8|208455.8|208578.5|208428.5|208619.1|208469.1|208449.4|208299.4|931
1657783200000|2022-07-14 07:20:00|208577.8|208427.8|208556.5|208406.5|208683.2|208533.2|208540.5|208390.5|854
1657783500000|2022-07-14 07:25:00|208556.3|208406.3|208530.6|208380.6|208573.6|208423.6|208457.5|208307.5|957
1657783800000|2022-07-14 07:30:00|208527.9|208377.9|208524|208374|208568.5|208418.5|208417.3|208267.3|870
1657784100000|2022-07-14 07:35:00|208520.7|208370.7|208492.8|208342.8|208527.4|208377.4|208391.6|208241.6|781
1657784400000|2022-07-14 07:40:00|208492.4|208342.4|208441.8|208291.8|208532.6|208382.6|208386.1|208236.1|813
1657784700000|2022-07-14 07:45:00|208441|208291|208499.7|208349.7|208505.8|208355.8|208366|208216|701
1657785000000|2022-07-14 07:50:00|208499|208349|208421|208271|208507.3|208373.1|208381|208231|804
1657785300000|2022-07-14 07:55:00|208421.8|208271.8|208526.2|208376.2|208544.7|208394.7|208398.9|208248.9|689
1657785600000|2022-07-14 08:00:00|208525.9|208375.9|208567.5|208417.5|208632.6|208482.6|208408.9|208258.9|819
1657785900000|2022-07-14 08:05:00|208563.7|208413.7|208573.9|208423.9|208711.5|208561.5|208532.3|208382.3|851
1657786200000|2022-07-14 08:10:00|208574.6|208424.6|208593|208443|208656.3|208506.3|208526.4|208376.4|799
1657786500000|2022-07-14 08:15:00|208593.2|208443.2|208612.2|208462.2|208703.9|208599|208568.2|208418.2|915
1657786800000|2022-07-14 08:20:00|208610.6|208460.6|208621.2|208471.2|208658.7|208508.7|208479|208377.6|746
1657787100000|2022-07-14 08:25:00|208622.4|208472.4|208621.4|208471.4|208626.9|208476.9|208524|208416.8|706
1657787400000|2022-07-14 08:30:00|208623.7|208473.7|208752.5|208602.5|208833.1|208683.1|208595.1|208469.4|772
1657787700000|2022-07-14 08:35:00|208752.6|208602.6|208892.7|208742.7|208895.3|208745.3|208714.6|208564.6|868
1657788000000|2022-07-14 08:40:00|208891.8|208741.8|208862.5|208712.5|208946.1|208796.4|208779.4|208682.3|728
1657788300000|2022-07-14 08:45:00|208862.4|208712.4|208849.2|208699.2|208869.7|208774.7|208786.4|208638.9|769
1657788600000|2022-07-14 08:50:00|208847.2|208697.2|208831.1|208681.1|208873.9|208767.7|208806.5|208672.1|745
1657788900000|2022-07-14 08:55:00|208830.9|208680.9|208771.4|208621.4|208830.9|208680.9|208657.1|208537.8|778
1657789200000|2022-07-14 09:00:00|208772.3|208622.3|208586.3|208436.3|208774.4|208624.4|208577.8|208436.3|847
1657789500000|2022-07-14 09:05:00|208587.7|208437.7|208648.4|208498.4|208683.6|208533.6|208583|208433|817
1657789800000|2022-07-14 09:10:00|208647.4|208497.4|208685.5|208535.5|208713.7|208563.7|208632.1|208482.1|711
1657790100000|2022-07-14 09:15:00|208686.3|208536.3|208624.5|208474.5|208705.5|208563.8|208602.4|208452.4|756
1657790400000|2022-07-14 09:20:00|208622.8|208472.8|208701.1|208551.1|208713.5|208563.5|208581.4|208431.4|729
1657790700000|2022-07-14 09:25:00|208699.7|208549.7|208582.7|208432.7|208703.9|208553.9|208548|208398|793
1657791000000|2022-07-14 09:30:00|208581.6|208431.6|208618.3|208468.3|208639.3|208489.3|208519|208369|779
1657791300000|2022-07-14 09:35:00|208614.3|208464.3|208656.7|208506.7|208671.4|208521.4|208581.8|208431.8|713
1657791600000|2022-07-14 09:40:00|208656.9|208506.9|208696.4|208546.4|208709.3|208559.3|208634.8|208484.8|698
1657791900000|2022-07-14 09:45:00|208696.2|208546.2|208629.6|208479.6|208696.3|208546.3|208626.5|208476.5|621
1657792200000|2022-07-14 09:50:00|208628.7|208478.7|208497.1|208347.1|208652.9|208502.9|208486.7|208336.7|856
1657792500000|2022-07-14 09:55:00|208497.8|208347.8|208446.9|208296.9|208530.7|208380.7|208391|208241|758
1657792800000|2022-07-14 10:00:00|208447.1|208297.1|208575.2|208425.2|208627.5|208477.5|208446.9|208296.9|692
1657793100000|2022-07-14 10:05:00|208574.6|208424.6|208628.1|208478.1|208632.6|208482.6|208544.1|208394.1|605
1657793400000|2022-07-14 10:10:00|208625.8|208475.8|208679.6|208529.6|208721.5|208597.6|208619.4|208469.4|666
1657793700000|2022-07-14 10:15:00|208678.9|208528.9|208796.4|208646.4|208806.9|208700.6|208678.9|208528.9|650
1657794000000|2022-07-14 10:20:00|208796|208646|208834.5|208684.5|208917.1|208781.8|208787.1|208637.1|738
1657794300000|2022-07-14 10:25:00|208832.9|208682.9|208843.5|208693.5|208904.3|208802.4|208780.1|208634.8|742
1657794600000|2022-07-14 10:30:00|208841.1|208691.1|208789.4|208639.4|208915.4|208765.4|208783.1|208633.1|689
1657794900000|2022-07-14 10:35:00|208791.5|208641.5|208793.3|208643.3|208808.4|208658.4|208720.7|208570.7|612
1657795200000|2022-07-14 10:40:00|208794|208644|208803.5|208653.5|208818.4|208668.4|208742.3|208592.3|629
1657795500000|2022-07-14 10:45:00|208802.8|208652.8|208995.1|208845.1|209016.2|208866.2|208771.1|208621.1|803
1657795800000|2022-07-14 10:50:00|208996.3|208846.3|209068.8|208918.8|209146.5|208996.5|208988.5|208838.5|878
1657796100000|2022-07-14 10:55:00|209063.7|208913.7|209147|208997|209147.6|208997.6|208974.9|208856.4|783
1657796400000|2022-07-14 11:00:00|209144.6|208994.6|209241.9|209091.9|209246.2|209129|209085.4|208965.3|861
1657796700000|2022-07-14 11:05:00|209242.3|209092.3|209253.5|209103.5|209458.2|209308.2|209217.8|209084.7|809
1657797000000|2022-07-14 11:10:00|209253.6|209103.6|209215.4|209065.4|209272.4|209122.4|209173.4|209023.4|704
1657797300000|2022-07-14 11:15:00|209213.9|209063.9|209313.8|209163.8|209361.4|209221.5|209197.4|209049.4|831
1657797600000|2022-07-14 11:20:00|209311.1|209161.1|209281|209131|209399.1|209295.2|209206.2|209073.6|831
1657797900000|2022-07-14 11:25:00|209282.5|209132.5|209158.3|209008.3|209288.8|209159|209121|209008.3|850
1657798200000|2022-07-14 11:30:00|209160.4|209010.4|209125.1|208975.1|209245.6|209135.3|208903.4|208776.1|1027
1657798500000|2022-07-14 11:35:00|209134.3|208984.3|209379.7|209229.7|209385.4|209254.9|209115.2|208984.3|962
1657798800000|2022-07-14 11:40:00|209381.6|209231.6|209307.5|209157.5|209465.5|209362|209238.3|209137.4|967
1657799100000|2022-07-14 11:45:00|209306.8|209156.8|209284.4|209134.4|209393.1|209285.1|209150.7|209000.7|914
1657799400000|2022-07-14 11:50:00|209285.1|209135.1|209343.7|209293.7|209397.3|209302.3|209148|209048.3|827
1657799700000|2022-07-14 11:55:00|209350.2|209300.2|209177.8|209127.8|209389.1|209301.9|209169.6|209069.4|796
1657800000000|2022-07-14 12:00:00|209178.5|209128.5|209424.4|209274.4|209445|209346.6|209161.6|209064.1|1057
1657800300000|2022-07-14 12:05:00|209373.7|209323.7|209390.9|209340.9|209444.6|209348.6|209263.5|209161.4|978
1657800600000|2022-07-14 12:10:00|209389.8|209339.8|209479.8|209429.8|209536.8|209443.4|209361|209265.8|998
1657800900000|2022-07-14 12:15:00|209534|209384|209508.8|209358.8|209664.7|209559.5|209454.3|209343.8|866
1657801200000|2022-07-14 12:20:00|209519.9|209369.9|209449.9|209399.9|209550.6|209455.4|209353.9|209260.4|917
1657801500000|2022-07-14 12:25:00|209449.5|209399.5|209322.5|209012.5|209500.6|209401.1|209292.7|209012.5|831
1657801800000|2022-07-14 12:30:00|209292.6|208982.6|209061.8|208911.8|209531.9|209381.9|208920.8|208770.8|1100
1657802100000|2022-07-14 12:35:00|209059.7|208909.7|209235|209085|209311.9|209161.9|208944.6|208833.7|1075
1657802400000|2022-07-14 12:40:00|209234.2|209084.2|209287.9|209237.9|209395.4|209290.3|209178.9|209028.9|1017
1657802700000|2022-07-14 12:45:00|209290.4|209240.4|209540.3|209390.3|209563.8|209450.9|209188.1|209075.3|999
1657803000000|2022-07-14 12:50:00|209538.4|209388.4|209463.5|209313.5|209609|209512.8|209373.9|209276.7|1003
1657803300000|2022-07-14 12:55:00|209455.6|209305.6|209577|209527|209661|209568|209396.8|209303.4|1029
1657803600000|2022-07-14 13:00:00|209573.1|209523.1|209514.7|209464.7|209630.7|209557.1|209466.6|209330.2|997
1657803900000|2022-07-14 13:05:00|209515.6|209465.6|209429.1|209379.1|209572.6|209479.7|209367|209271.3|884
1657804200000|2022-07-14 13:10:00|209431.2|209381.2|209330.8|209180.8|209526|209427.6|209279.5|209179.4|854
1657804500000|2022-07-14 13:15:00|209332.4|209182.4|209286.6|209236.6|209334.8|209259.2|209094.4|208994.5|933
1657804800000|2022-07-14 13:20:00|209286.5|209236.5|209629.7|209579.7|209681.4|209579.7|209285.5|209197.7|955
1657805100000|2022-07-14 13:25:00|209681.4|209531.4|209758.7|209608.7|209829|209730.6|209567.9|209476|1092
1657805400000|2022-07-14 13:30:00|209774.2|209624.2|209993.1|209843.1|210056|209932.1|209685.7|209565.8|1086
1657805700000|2022-07-14 13:35:00|209997|209847|210048.5|209898.5|210080.7|209973.4|209878.7|209759|1053
1657806000000|2022-07-14 13:40:00|210043.8|209893.8|210195.8|210045.8|210199.2|210049.2|210038.5|209888.5|975
1657806300000|2022-07-14 13:45:00|210192|210042|210451.5|210301.5|210618.8|210468.8|210192|210042|1080
1657806600000|2022-07-14 13:50:00|210428.3|210278.3|209811.1|209661.1|210440.5|210290.5|209719.6|209569.6|1091
1657806900000|2022-07-14 13:55:00|209812|209662|209914.2|209764.2|209986.5|209836.5|209757.3|209607.3|1041
1657807200000|2022-07-14 14:00:00|209917.5|209767.5|210080.3|209930.3|210173.1|210023.1|209901|209751|1095
1657807500000|2022-07-14 14:05:00|210081|209931|210171.9|210021.9|210233.7|210105.2|210004.5|209854.5|981
1657807800000|2022-07-14 14:10:00|210178|210028|210157.9|210007.9|210282|210132|210111.5|209961.5|957
1657808100000|2022-07-14 14:15:00|210155.7|210005.7|210049.5|209899.5|210165.5|210071|209988.8|209894.9|972
1657808400000|2022-07-14 14:20:00|210053.7|209903.7|209647.4|209497.4|210084.6|209934.6|209632.9|209482.9|1080
1657808700000|2022-07-14 14:25:00|209643.1|209493.1|209693.5|209543.5|209764.6|209620.1|209590.5|209440.5|979
1657809000000|2022-07-14 14:30:00|209690.4|209540.4|209769.9|209719.9|209856.6|209760.7|209594.6|209444.6|1080
1657809300000|2022-07-14 14:35:00|209758.8|209708.8|209698.7|209648.7|209953.4|209880.2|209695.1|209615.2|1074
1657809600000|2022-07-14 14:40:00|209698|209648|209639.2|209589.2|209763.3|209653.6|209571.8|209469|1044
1657809900000|2022-07-14 14:45:00|209638.6|209588.6|209794.4|209644.4|209839.9|209743.6|209584.8|209482.6|1066
1657810200000|2022-07-14 14:50:00|209743.9|209693.9|209549.1|209499.1|209800.2|209710|209409.2|209285.4|1094
1657810500000|2022-07-14 14:55:00|209546.9|209496.9|209622.3|209572.3|209706.2|209610.5|209534.9|209446.1|969
1657810800000|2022-07-14 15:00:00|209622.1|209572.1|208934.9|208784.9|209622.1|209572.1|208865.7|208715.7|1164
1657811100000|2022-07-14 15:05:00|208935.8|208785.8|209181.3|209031.3|209218.5|209068.5|208730.6|208580.6|1070
1657811400000|2022-07-14 15:10:00|209180.9|209030.9|209205.7|209155.7|209307.9|209178.4|209151.3|209016.6|1023
1657811700000|2022-07-14 15:15:00|209253.5|209103.5|209219.1|209069.1|209390.5|209289.7|209107.1|209003.5|1035
1657812000000|2022-07-14 15:20:00|209203.9|209053.9|209223.2|209073.2|209372.8|209229.4|209135.8|209035.4|1072
1657812300000|2022-07-14 15:25:00|209222.7|209072.7|209334.5|209184.5|209429.6|209316.1|209165.9|209064.9|899
1657812600000|2022-07-14 15:30:00|209334.8|209184.8|209178.9|209128.9|209382.4|209282|209177.3|209077.8|1072
1657812900000|2022-07-14 15:35:00|209183.1|209133.1|208816.6|208666.6|209270.3|209175.5|208805.5|208655.5|1013
1657813200000|2022-07-14 15:40:00|208817.1|208667.1|208438.8|208288.8|208826.3|208676.3|208245.9|208095.9|1150
1657813500000|2022-07-14 15:45:00|208456.6|208306.6|208443.8|208293.8|208602.1|208496.9|208371|208273.3|1092
1657813800000|2022-07-14 15:50:00|208440.5|208290.5|208785.8|208635.8|208887.2|208773.9|208380.8|208278.2|1055
1657814100000|2022-07-14 15:55:00|208784.6|208634.6|208752.1|208602.1|208887.8|208758|208662.2|208562.7|986
1657814400000|2022-07-14 16:00:00|208750.1|208600.1|208775.8|208625.8|208799.8|208729.8|208629.3|208531.7|1011
1657814700000|2022-07-14 16:05:00|208775.7|208625.7|208713.3|208663.3|208890.3|208789.5|208674.7|208574.5|957
1657815000000|2022-07-14 16:10:00|208711.7|208661.7|208770.9|208620.9|208860.7|208761.8|208668.7|208579|961
1657815300000|2022-07-14 16:15:00|208770.7|208620.7|208746.7|208696.7|208804.5|208705.1|208670.5|208577.4|950
1657815600000|2022-07-14 16:20:00|208748.2|208698.2|208937.1|208887.1|209077.5|208969.1|208748.2|208647.4|893
1657815900000|2022-07-14 16:25:00|208935.2|208885.2|209018.7|208968.7|209148.5|209063.2|208935.2|208841.8|913
1657816200000|2022-07-14 16:30:00|209009.5|208959.5|209166.2|209016.2|209173.8|209069.5|208985.1|208888.8|859
1657816500000|2022-07-14 16:35:00|209163.7|209013.7|209044.5|208994.5|209273.1|209171.8|209037.3|208928.1|933
1657816800000|2022-07-14 16:40:00|209043.6|208993.6|209020.5|208870.5|209136.9|209036.1|208930.7|208836.7|875
1657817100000|2022-07-14 16:45:00|209021.6|208871.6|209315|209165|209315|209208.9|208920.2|208826.1|1079
1657817400000|2022-07-14 16:50:00|209314.2|209164.2|209111.3|208961.3|209321.2|209203.1|209006.3|208927.4|992
1657817700000|2022-07-14 16:55:00|209112.5|208962.5|209059.1|208909.1|209148.3|209061.5|208996.8|208907.1|893
1657818000000|2022-07-14 17:00:00|209056.6|208906.6|208943.5|208793.5|209105.2|208982.2|208867.7|208769.4|960
1657818300000|2022-07-14 17:05:00|208891.8|208841.8|208678.9|208528.9|209000.5|208897.2|208636.4|208521.1|905
1657818600000|2022-07-14 17:10:00|208680.2|208530.2|208788|208738|208856.8|208767.8|208674|208524|848
1657818900000|2022-07-14 17:15:00|208787.9|208737.9|208589.2|208439.2|208867.8|208778.1|208549.4|208403.2|938
1657819200000|2022-07-14 17:20:00|208588|208438|208595.4|208445.4|208687.5|208583.8|208525|208397.5|869
1657819500000|2022-07-14 17:25:00|208595.7|208445.7|208346.3|208296.3|208613|208463|208330.4|208229.8|801
1657819800000|2022-07-14 17:30:00|208345.3|208295.3|208504.5|208454.5|208559.3|208458|208345.3|208266.1|820
1657820100000|2022-07-14 17:35:00|208504.3|208454.3|208535.7|208485.7|208692.9|208587.9|208478|208378|856
1657820400000|2022-07-14 17:40:00|208537.3|208487.3|208514.2|208364.2|208577.5|208487.4|208409.3|208306|806
1657820700000|2022-07-14 17:45:00|208511.9|208361.9|208391.8|208341.8|208574.7|208477.8|208379|208280.2|621
1657821000000|2022-07-14 17:50:00|208390.6|208340.6|208343.9|208293.9|208476.4|208377.8|208273.9|208189.6|833
1657821300000|2022-07-14 17:55:00|208343.7|208293.7|208286.4|208236.4|208525|208429.2|208276.4|208184.6|909
1657821600000|2022-07-14 18:00:00|208287.5|208237.5|208247.1|208197.1|208391.2|208288.6|208247.1|208145.5|900
1657821900000|2022-07-14 18:05:00|208300.9|208150.9|208216.4|208166.4|208310.2|208203.8|208182.3|208088.1|757
1657822200000|2022-07-14 18:10:00|208215.7|208165.7|208383.9|208333.9|208436.5|208339.3|208214.3|208117.8|766
1657822500000|2022-07-14 18:15:00|208383.4|208333.4|208185.9|208135.9|208472.6|208374.2|208182.9|208084.2|792
1657822800000|2022-07-14 18:20:00|208187.6|208137.6|208258.4|208108.4|208301.1|208196.9|208136.7|208053.6|783
1657823100000|2022-07-14 18:25:00|208261.9|208111.9|208283.5|208233.5|208347.5|208274.3|208173.3|208076.1|709
1657823400000|2022-07-14 18:30:00|208283.6|208233.6|208282.9|208232.9|208340.5|208246.9|208223.1|208126.5|635
1657823700000|2022-07-14 18:35:00|208282.5|208232.5|208047.5|207997.5|208334.4|208238.2|208047.5|207964.2|746
1657824000000|2022-07-14 18:40:00|208043.6|207993.6|208140.4|207990.4|208208.8|208125.8|208026.9|207933.9|837
1657824300000|2022-07-14 18:45:00|208139|207989|208187.6|208037.6|208238|208129.4|208078.6|207989|680
1657824600000|2022-07-14 18:50:00|208188.2|208038.2|208330.1|208280.1|208385.2|208283.5|208128.2|208029.6|655
1657824900000|2022-07-14 18:55:00|208331.4|208281.4|208340.4|208190.4|208379.9|208281.4|208213.8|208107.7|789
1657825200000|2022-07-14 19:00:00|208340.2|208190.2|208424.8|208374.8|208487.7|208390.2|208200.6|208090.8|851
1657825500000|2022-07-14 19:05:00|208474.8|208324.8|208524.7|208374.7|208559.2|208440.1|208419.1|208312.9|803
1657825800000|2022-07-14 19:10:00|208526.6|208376.6|208417.3|208267.3|208530.7|208427.7|208364|208261.7|733
1657826100000|2022-07-14 19:15:00|208416.4|208266.4|208399.8|208249.8|208501.8|208375.4|208342.7|208238.3|691
1657826400000|2022-07-14 19:20:00|208399.4|208249.4|208420.5|208270.5|208498.1|208348.1|208327.1|208200.7|594
1657826700000|2022-07-14 19:25:00|208419.2|208269.2|208421.9|208271.9|208490.2|208340.2|208368.6|208246.4|637
1657827000000|2022-07-14 19:30:00|208423.2|208273.2|208390.9|208240.9|208467.6|208339.4|208373.2|208229.4|657
1657827300000|2022-07-14 19:35:00|208390.4|208240.4|208369.4|208219.4|208394.1|208289.6|208283.2|208182.7|763
1657827600000|2022-07-14 19:40:00|208370|208220|208264.4|208114.4|208387.7|208281.9|208229.6|208113.6|568
1657827900000|2022-07-14 19:45:00|208265.3|208115.3|208302.6|208152.6|208338.4|208188.4|208210.1|208099.8|595
1657828200000|2022-07-14 19:50:00|208297.9|208147.9|208313.1|208163.1|208329.9|208179.9|208247.2|208097.2|628
1657828500000|2022-07-14 19:55:00|208313.3|208163.3|208254|208104|208323.7|208215.7|208173.3|208057.2|600
1657828800000|2022-07-14 20:00:00|208253.3|208103.3|208209.2|208059.2|208276.3|208131|208178.5|208055.5|562
1657829100000|2022-07-14 20:05:00|208209.5|208059.5|208273.6|208123.6|208337.8|208187.8|208159.5|208053.2|420
1657829400000|2022-07-14 20:10:00|208272.6|208122.6|208224.7|208074.7|208297.1|208186|208179.8|208066.4|512
1657829700000|2022-07-14 20:15:00|208224.3|208074.3|208225.2|208075.2|208254.4|208134.6|208174.5|208070.2|357
1657830000000|2022-07-14 20:20:00|208224.6|208074.6|208230.1|208080.1|208278.2|208173.3|208174.8|208070|321
1657830300000|2022-07-14 20:25:00|208230.6|208080.6|208202.3|208052.3|208231.9|208122|208159.7|208050.9|318
1657830600000|2022-07-14 20:30:00|208201.6|208051.6|208193|208043|208239.2|208135.9|208166.9|208036.1|376
1657830900000|2022-07-14 20:35:00|208194.9|208044.9|208181.4|208031.4|208262.8|208155.6|208122.2|208001.5|355
1657831200000|2022-07-14 20:40:00|208184.1|208034.1|208181|208031|208188.6|208081.8|208131.8|208020.8|426
1657831500000|2022-07-14 20:45:00|208181.3|208031.3|208190.6|208040.6|208212.3|208113.4|208162.6|208031.3|371
1657831800000|2022-07-14 20:50:00|208190.3|208040.3|208185|208035|208210.1|208074.4|208121.1|208026|364
1657832100000|2022-07-14 20:55:00|208187.4|208037.4|208106.1|207956.1|208259.5|208048|208091.9|207941.9|587
1657832400000|2022-07-14 21:00:00|208093.1|207943.1|208106.9|207956.9|208167.4|207965.2|208065.2|207830.5|69
1657832700000|2022-07-14 21:05:00|208106.5|207956.5|208119.5|207969.5|208225.4|207979.1|208102|207914.9|72
1657833000000|2022-07-14 21:10:00|208211.1|207911.8|208448.3|208138.3|208460.4|208150.4|208097.8|207906.4|345
1657833300000|2022-07-14 21:15:00|208448.9|208138.9|208439.4|208129.4|208491.2|208181.2|208383.1|208073.1|238
1657833600000|2022-07-14 21:20:00|208443.7|208133.7|208449.6|208139.6|208536.1|208226.1|208385.9|208075.9|122
1657833900000|2022-07-14 21:25:00|208464.8|208154.8|208426.1|208116.1|208542|208232|208394.6|208084.6|217
1657834200000|2022-07-14 21:30:00|208427|208117|208446.1|208136.1|208479|208169|208359.7|208049.7|841
1657834500000|2022-07-14 21:35:00|208445.2|208135.2|208440|208130|208450.3|208140.3|208386.9|208076.9|1061
1657834800000|2022-07-14 21:40:00|208444.4|208134.4|208420.3|208110.3|208456.9|208146.9|208379.2|208069.2|1065
1657835100000|2022-07-14 21:45:00|208409.6|208099.6|208401.4|208091.4|208450.7|208140.7|208382.5|208072.5|1099
1657835400000|2022-07-14 21:50:00|208404|208094|208411.4|208101.4|208464.2|208154.2|208393.3|208083.3|1115
1657835700000|2022-07-14 21:55:00|208428.5|208118.5|208414.9|208104.9|208450.5|208140.5|208370.6|208060.6|1091
1657836000000|2022-07-14 22:00:00|208437.6|208127.6|208212.3|208062.3|208452|208142|208207.1|207991|565
1657836300000|2022-07-14 22:05:00|208212.6|208062.6|208225.6|208075.6|208324.2|208104.6|208187.7|208033.3|388
1657836600000|2022-07-14 22:10:00|208225.2|208075.2|208146.4|207996.4|208228.2|208078.2|208129.4|207979.4|414
1657836900000|2022-07-14 22:15:00|208132|207982|208133.4|207983.4|208179.3|207998.8|208086|207880.1|277
1657837200000|2022-07-14 22:20:00|208133.1|207983.1|208168.6|208018.6|208218.2|208040|208116.7|207965.8|261
1657837500000|2022-07-14 22:25:00|208165.4|208015.4|208170.1|208020.1|208182.5|208032.5|208150.8|208000.8|201
1657837800000|2022-07-14 22:30:00|208172.8|208022.8|208228.6|208078.6|208295.5|208089.8|208166|208003.7|295
1657838100000|2022-07-14 22:35:00|208233.5|208083.5|208277|208127|208311.9|208154.2|208222.9|208059.3|336
1657838400000|2022-07-14 22:40:00|208278.2|208128.2|208294.6|208144.6|208327.1|208146.1|208262.4|208069.3|231
1657838700000|2022-07-14 22:45:00|208289.8|208139.8|208302.1|208152.1|208345.9|208164.2|208283.8|208094.2|316
1657839000000|2022-07-14 22:50:00|208304|208154|208268.3|208118.3|208360|208154|208222.7|208072.7|299
1657839300000|2022-07-14 22:55:00|208269.1|208119.1|208174.2|208024.2|208340.5|208148.5|208168.7|208018.7|323
1657839600000|2022-07-14 23:00:00|208174.8|208024.8|208311|208161|208311.1|208161.1|208169.8|208019.8|385
1657839900000|2022-07-14 23:05:00|208308.8|208158.8|208259.2|208109.2|208335.5|208158.8|208241.2|208058.5|488
1657840200000|2022-07-14 23:10:00|208258.7|208108.7|208308.4|208158.4|208330.4|208180.4|208240.6|208090.6|439
1657840500000|2022-07-14 23:15:00|208314.3|208164.3|208255.8|208105.8|208314.3|208164.3|208248.6|208098.6|344
1657840800000|2022-07-14 23:20:00|208257.3|208107.3|208307|208157|208340.2|208190.2|208248|208098|311
1657841100000|2022-07-14 23:25:00|208308.8|208158.8|208217.4|208067.4|208322.2|208172.2|208205|208055|324
1657841400000|2022-07-14 23:30:00|208218.1|208068.1|208235.8|208085.8|208248.8|208098.8|208195.4|208045.4|354
1657841700000|2022-07-14 23:35:00|208232.2|208082.2|208170.4|208020.4|208254|208104|208169.8|208019.8|323
1657842000000|2022-07-14 23:40:00|208172.2|208022.2|208124.8|207974.8|208197.9|208047.9|208106|207956|301
1657842300000|2022-07-14 23:45:00|208126.3|207976.3|208169.2|208019.2|208176.9|208026.9|208114.9|207964.9|396
1657842600000|2022-07-14 23:50:00|208169.3|208019.3|208176.2|208026.2|208188.1|208038.1|208150.8|208000.8|286
1657842900000|2022-07-14 23:55:00|208177.1|208027.1|208095.4|207945.4|208178.3|208028.3|208094.7|207944.7|428
1657843200000|2022-07-15 00:00:00|208092.8|207942.8|208154.2|208004.2|208191.8|208041.8|208091|207941|617
1657843500000|2022-07-15 00:05:00|208153.5|208003.5|208223.4|208073.4|208349.3|208199.3|208117.8|207967.8|630
1657843800000|2022-07-15 00:10:00|208222.2|208072.2|208270.4|208120.4|208287.9|208137.9|208162.1|208012.1|596
1657844100000|2022-07-15 00:15:00|208278.6|208128.6|208351.6|208201.6|208356.4|208206.4|208253|208103|584
1657844400000|2022-07-15 00:20:00|208343|208193|208473|208323|208485.8|208335.8|208335|208185|535
1657844700000|2022-07-15 00:25:00|208478.8|208328.8|208440|208290|208534|208384|208427.4|208277.4|577
1657845000000|2022-07-15 00:30:00|208437|208287|208304.6|208154.6|208480.1|208330.1|208275.5|208125.5|613
1657845300000|2022-07-15 00:35:00|208306.4|208156.4|208405.2|208255.2|208420.6|208270.6|208271.3|208121.3|524
1657845600000|2022-07-15 00:40:00|208398.4|208248.4|208357.3|208207.3|208429.2|208279.2|208311.9|208161.9|573
1657845900000|2022-07-15 00:45:00|208352|208202|208277.2|208127.2|208413.7|208263.7|208225.9|208075.9|585
1657846200000|2022-07-15 00:50:00|208278.1|208128.1|208300.9|208150.9|208400|208250|208268.8|208118.8|538
1657846500000|2022-07-15 00:55:00|208297|208147|208365.6|208215.6|208376|208226|208275.9|208125.9|604
1657846800000|2022-07-15 01:00:00|208364|208214|208357.5|208207.5|208411.3|208261.3|208294.7|208144.7|693
1657847100000|2022-07-15 01:05:00|208357.3|208207.3|208323.4|208173.4|208404.5|208254.5|208292.9|208142.9|647
1657847400000|2022-07-15 01:10:00|208319.9|208169.9|208281.5|208131.5|208349.8|208199.8|208251.5|208101.5|473
1657847700000|2022-07-15 01:15:00|208284.4|208134.4|208348.5|208198.5|208370.3|208220.3|208278.5|208128.5|557
1657848000000|2022-07-15 01:20:00|208348.4|208198.4|208366|208216|208403.4|208253.4|208297.2|208147.2|548
1657848300000|2022-07-15 01:25:00|208365.7|208215.7|208294.2|208144.2|208386.3|208236.3|208235.2|208085.2|512
1657848600000|2022-07-15 01:30:00|208276.3|208126.3|208242|208092|208292.7|208142.7|208151.5|208001.5|668
1657848900000|2022-07-15 01:35:00|208240.5|208090.5|208192.9|208042.9|208255.1|208105.1|208154.5|208004.5|632
1657849200000|2022-07-15 01:40:00|208192.5|208042.5|208193.4|208043.4|208210.1|208060.1|208135.3|207985.3|590
1657849500000|2022-07-15 01:45:00|208193|208043|208113.1|207963.1|208198.5|208048.5|208081|207931|574
1657849800000|2022-07-15 01:50:00|208112.2|207962.2|208049.3|207899.3|208118|207968|207989.5|207839.5|516
1657850100000|2022-07-15 01:55:00|208050.1|207900.1|208024.3|207874.3|208083.3|207933.3|208004.6|207854.6|499
1657850400000|2022-07-15 02:00:00|208023.2|207873.2|208016.8|207866.8|208145.7|207995.7|208008|207858|609
1657850700000|2022-07-15 02:05:00|208017.3|207867.3|208000.1|207850.1|208033.9|207883.9|207988.2|207838.2|487
1657851000000|2022-07-15 02:10:00|207998.7|207848.7|208039.5|207889.5|208060.1|207910.1|207921.9|207771.9|497
1657851300000|2022-07-15 02:15:00|208039.6|207889.6|207974|207824|208070.9|207920.9|207956|207806|459
1657851600000|2022-07-15 02:20:00|207973.7|207823.7|208052.5|207902.5|208056.7|207906.7|207954.8|207804.8|420
1657851900000|2022-07-15 02:25:00|208052.8|207902.8|208007.9|207857.9|208081.5|207931.5|207998.4|207848.4|461
1657852200000|2022-07-15 02:30:00|208007.2|207857.2|208044.2|207894.2|208088.5|207938.5|207981.3|207831.3|542
1657852500000|2022-07-15 02:35:00|208042.1|207892.1|208001.6|207851.6|208062.5|207912.5|207991.6|207841.6|506
1657852800000|2022-07-15 02:40:00|207995.2|207845.2|208048.5|207898.5|208086.1|207936.1|207975|207825|469
1657853100000|2022-07-15 02:45:00|208045.8|207895.8|208059.5|207909.5|208083.5|207933.5|208028|207878|462
1657853400000|2022-07-15 02:50:00|208059.8|207909.8|207968.2|207818.2|208073|207923|207967.3|207817.3|533
1657853700000|2022-07-15 02:55:00|207969.5|207819.5|208003.8|207853.8|208031.5|207881.5|207951.5|207801.5|547
1657854000000|2022-07-15 03:00:00|208003.6|207853.6|208023.6|207873.6|208062.2|207912.2|207982.7|207832.7|457
1657854300000|2022-07-15 03:05:00|208021.2|207871.2|208040.7|207890.7|208052.1|207902.1|208006.1|207856.1|425
1657854600000|2022-07-15 03:10:00|208046.2|207896.2|208057.2|207907.2|208077.3|207927.3|207982.6|207832.6|449
1657854900000|2022-07-15 03:15:00|208059.1|207909.1|208187.5|208037.5|208214.9|208064.9|208025.9|207875.9|606
1657855200000|2022-07-15 03:20:00|208191.2|208041.2|208161.4|208011.4|208252.4|208102.4|208137.5|207987.5|603
1657855500000|2022-07-15 03:25:00|208162.7|208012.7|208182.5|208032.5|208194.5|208044.5|208062.4|207912.4|521
1657855800000|2022-07-15 03:30:00|208183.2|208033.2|208132.1|207982.1|208204.4|208054.4|208114.8|207964.8|523
1657856100000|2022-07-15 03:35:00|208132.2|207982.2|208134.5|207984.5|208165.8|208015.8|208116.5|207966.5|584
1657856400000|2022-07-15 03:40:00|208133.3|207983.3|208142.9|207992.9|208159.8|208009.8|208115.7|207965.7|425
1657856700000|2022-07-15 03:45:00|208142.6|207992.6|208132.7|207982.7|208183.9|208033.9|208108.6|207958.6|465
1657857000000|2022-07-15 03:50:00|208129.3|207979.3|208170.2|208020.2|208184|208034|208114.1|207964.1|434
1657857300000|2022-07-15 03:55:00|208176.1|208026.1|208176|208026|208197.2|208047.2|208135.5|207985.5|430
1657857600000|2022-07-15 04:00:00|208174.9|208024.9|208200.5|208050.5|208225|208075|208157.7|208007.7|412
1657857900000|2022-07-15 04:05:00|208200.2|208050.2|208188.8|208038.8|208246.5|208096.5|208170|208020|361
1657858200000|2022-07-15 04:10:00|208187.8|208037.8|208145.7|207995.7|208204.7|208054.7|208126.2|207976.2|353
1657858500000|2022-07-15 04:15:00|208146.5|207996.5|208093.8|207943.8|208152.7|208002.7|208089.6|207939.6|391
1657858800000|2022-07-15 04:20:00|208091.6|207941.6|208107.9|207957.9|208140.3|207990.3|208073.4|207923.4|429
1657859100000|2022-07-15 04:25:00|208108.4|207958.4|208158|208008|208192.3|208042.3|208103.6|207953.6|403
1657859400000|2022-07-15 04:30:00|208156.7|208006.7|208134.5|207984.5|208187.9|208037.9|208091.6|207941.6|367
1657859700000|2022-07-15 04:35:00|208135|207985|208138.5|207988.5|208200|208050|208117.5|207967.5|313
1657860000000|2022-07-15 04:40:00|208132.8|207982.8|208139.5|207989.5|208191.5|208041.5|208122.7|207972.7|337
1657860300000|2022-07-15 04:45:00|208130.6|207980.6|208115.5|207965.5|208151.9|208001.9|208092.2|207942.2|303
1657860600000|2022-07-15 04:50:00|208112.7|207962.7|208172.1|208022.1|208192|208042|208107.1|207957.1|340
1657860900000|2022-07-15 04:55:00|208153.1|208003.1|208145.5|207995.5|208186.9|208036.9|208115.5|207947|312
1657861200000|2022-07-15 05:00:00|208142.9|207992.9|208287.4|208137.4|208301.6|208151.6|208142.6|207992.6|438
1657861500000|2022-07-15 05:05:00|208302|208152|208316.4|208166.4|208325|208175|208255|208105|373
1657861800000|2022-07-15 05:10:00|208315.9|208165.9|208268.2|208118.2|208336.8|208186.8|208250.1|208100|412
1657862100000|2022-07-15 05:15:00|208268.9|208118.9|208318.5|208168.5|208356.6|208206.6|208254.3|208104.3|543
1657862400000|2022-07-15 05:20:00|208320.8|208170.8|208400.6|208250.6|208407.5|208257.5|208306|208156|486
1657862700000|2022-07-15 05:25:00|208400.5|208250.5|208450.1|208300.1|208454.5|208304.5|208385.1|208235.1|344
1657863000000|2022-07-15 05:30:00|208453.5|208303.5|208498.5|208348.5|208537|208387|208447.2|208297.2|499
1657863300000|2022-07-15 05:35:00|208491.7|208341.7|208543|208393|208554.5|208404.5|208474|208324|352
1657863600000|2022-07-15 05:40:00|208542.6|208392.6|208406.4|208256.4|208555|208405|208402.7|208252.7|442
1657863900000|2022-07-15 05:45:00|208407.7|208257.7|208290.6|208140.6|208408.7|208258.7|208264.5|208114.5|465
1657864200000|2022-07-15 05:50:00|208293.9|208143.9|208389.3|208239.3|208391.5|208241.5|208274.1|208124.1|509
1657864500000|2022-07-15 05:55:00|208390.6|208240.6|208486.5|208336.5|208510.3|208360.3|208359.5|208209.5|517
1657864800000|2022-07-15 06:00:00|208500.7|208350.7|208437|208287|208535|208385|208390|208240|771
1657865100000|2022-07-15 06:05:00|208440|208290|208436.5|208286.5|208522.6|208372.6|208417.6|208267.6|768
1657865400000|2022-07-15 06:10:00|208436|208286|208414.3|208264.3|208503|208353|208412.2|208262.2|687
1657865700000|2022-07-15 06:15:00|208418.3|208268.3|208418.6|208268.6|208476.5|208326.5|208395.4|208245.4|600
1657866000000|2022-07-15 06:20:00|208419.2|208269.2|208419.5|208269.5|208438|208288|208389.9|208239.9|521
1657866300000|2022-07-15 06:25:00|208427.8|208277.8|208423.4|208273.4|208516.7|208366.7|208411.7|208261.7|594
1657866600000|2022-07-15 06:30:00|208423.5|208273.5|208554.9|208404.9|208558|208408|208405|208255|747
1657866900000|2022-07-15 06:35:00|208559.5|208409.5|208642.3|208492.3|208722|208572|208559.5|208409.5|834
1657867200000|2022-07-15 06:40:00|208642.1|208492.1|208588.9|208438.9|208716.8|208566.8|208564|208414|740
1657867500000|2022-07-15 06:45:00|208593|208443|208511.1|208361.1|208687.6|208537.6|208502.5|208352.5|854
1657867800000|2022-07-15 06:50:00|208504.3|208354.3|208528.8|208378.8|208588|208438|208486.4|208336.4|818
1657868100000|2022-07-15 06:55:00|208528.7|208378.7|208709|208559|208719.5|208569.5|208509.1|208359.1|867
1657868400000|2022-07-15 07:00:00|208709.9|208559.9|208711.8|208561.8|208777.1|208627.1|208647|208497|914
1657868700000|2022-07-15 07:05:00|208723.5|208573.5|208800|208650|208859.9|208709.9|208706.1|208556.1|838
1657869000000|2022-07-15 07:10:00|208797.9|208647.9|208823.9|208673.9|208908|208758|208784|208634|845
1657869300000|2022-07-15 07:15:00|208814.7|208664.7|208555.3|208405.3|208831.7|208681.7|208555.3|208405.3|893
1657869600000|2022-07-15 07:20:00|208558.5|208408.5|208550.9|208400.9|208640.7|208490.7|208502.5|208352.5|886
1657869900000|2022-07-15 07:25:00|208549|208399|208471.5|208321.5|208563.5|208413.5|208456.8|208306.8|915
1657870200000|2022-07-15 07:30:00|208475|208325|208502.3|208352.3|208506|208356|208407.2|208257.2|892
1657870500000|2022-07-15 07:35:00|208501.4|208351.4|208463.1|208313.1|208512.5|208362.5|208430.3|208280.3|800
1657870800000|2022-07-15 07:40:00|208460.5|208310.5|208540.5|208390.5|208551|208401|208457.5|208307.5|683
1657871100000|2022-07-15 07:45:00|208547|208397|208503|208353|208550.5|208400.5|208480.6|208330.6|837
1657871400000|2022-07-15 07:50:00|208511.9|208361.9|208711.2|208561.2|208733.4|208583.4|208503|208353|778
1657871700000|2022-07-15 07:55:00|208706.7|208556.7|208721.4|208571.4|208737.2|208587.2|208669.8|208519.8|704
1657872000000|2022-07-15 08:00:00|208725.2|208575.2|208949.9|208799.9|208956|208806|208685.5|208535.5|849
1657872300000|2022-07-15 08:05:00|208935|208785|208877.6|208727.6|208957.5|208807.5|208819|208669|703
1657872600000|2022-07-15 08:10:00|208877.4|208727.4|208912.7|208762.7|208993.9|208843.9|208877.4|208727.4|778
1657872900000|2022-07-15 08:15:00|208916.9|208766.9|208750.3|208600.3|209000.5|208850.5|208733.6|208583.6|712
1657873200000|2022-07-15 08:20:00|208738.4|208588.4|208725.8|208575.8|208798.5|208648.5|208666.2|208516.2|691
1657873500000|2022-07-15 08:25:00|208726.5|208576.5|208637.6|208487.6|208743.3|208593.3|208590.6|208440.6|694
1657873800000|2022-07-15 08:30:00|208626|208476|208598.5|208448.5|208659|208509|208512.6|208362.6|727
1657874100000|2022-07-15 08:35:00|208600.8|208450.8|208654.5|208504.5|208703.9|208553.9|208555.3|208405.3|654
1657874400000|2022-07-15 08:40:00|208648.5|208498.5|208459.5|208309.5|208653.5|208503.5|208443|208293|579
1657874700000|2022-07-15 08:45:00|208447.5|208297.5|208321.6|208171.6|208473.1|208323.1|208298.7|208148.7|577
1657875000000|2022-07-15 08:50:00|208319.5|208169.5|208371.5|208221.5|208371.5|208221.5|208226.8|208076.8|743
1657875300000|2022-07-15 08:55:00|208365.7|208215.7|208410|208260|208494.6|208344.6|208338.3|208188.3|623
1657875600000|2022-07-15 09:00:00|208416.3|208266.3|208318|208168|208459|208309|208284.2|208134.2|651
1657875900000|2022-07-15 09:05:00|208303.1|208153.1|208218.2|208068.2|208304|208154|208181.9|208031.9|612
1657876200000|2022-07-15 09:10:00|208213.4|208063.4|208182|208032|208270.4|208120.4|208131.7|207981.7|663
1657876500000|2022-07-15 09:15:00|208188.7|208038.7|208241.7|208091.7|208279.5|208129.5|208119.5|207969.5|735
1657876800000|2022-07-15 09:20:00|208241.5|208091.5|208260.5|208110.5|208288.4|208138.4|208122.6|207972.6|793
1657877100000|2022-07-15 09:25:00|208262.2|208112.2|208227.6|208077.6|208313.3|208163.3|208202.1|208052.1|743
1657877400000|2022-07-15 09:30:00|208229.4|208079.4|208167.5|208017.5|208249.1|208099.1|208156.4|208006.4|624
1657877700000|2022-07-15 09:35:00|208163.8|208013.8|208170.7|208020.7|208237.4|208087.4|208155.2|208005.2|625
1657878000000|2022-07-15 09:40:00|208168.8|208018.8|208180|208030|208232.8|208082.8|208109.1|207959.1|774
1657878300000|2022-07-15 09:45:00|208178.2|208028.2|208267.6|208117.6|208317.6|208167.6|208175.1|208025.1|724
1657878600000|2022-07-15 09:50:00|208267.8|208117.8|208246.1|208096.1|208309|208190.9|208202.8|208052.8|771
1657878900000|2022-07-15 09:55:00|208244.8|208094.8|208250.8|208100.8|208273|208123|208159.8|208009.8|851
1657879200000|2022-07-15 10:00:00|208253.2|208103.2|208223.7|208073.7|208399|208278.5|208220|208070|713
1657879500000|2022-07-15 10:05:00|208221.3|208071.3|208308.5|208158.5|208331.9|208181.9|208171.9|208060.1|691
1657879800000|2022-07-15 10:10:00|208308.8|208158.8|208306.4|208156.4|208345.4|208195.4|208210.6|208060.6|708
1657880100000|2022-07-15 10:15:00|208306.9|208156.9|208354.1|208204.1|208362.2|208212.2|208306.9|208156.9|669
1657880400000|2022-07-15 10:20:00|208353.2|208203.2|208308.3|208158.3|208354.1|208204.1|208175.2|208025.2|701
1657880700000|2022-07-15 10:25:00|208305.5|208155.5|208258.9|208108.9|208321.5|208171.5|208248.3|208098.3|604
1657881000000|2022-07-15 10:30:00|208258.3|208108.3|208266.8|208116.8|208302.5|208152.5|208209.7|208059.7|575
1657881300000|2022-07-15 10:35:00|208262.4|208112.4|208227.8|208077.8|208272.3|208122.3|208184.7|208034.7|634
1657881600000|2022-07-15 10:40:00|208226.5|208076.5|208050|207900|208251.7|208101.7|208026.1|207876.1|690
1657881900000|2022-07-15 10:45:00|208049.2|207899.2|208132.1|207982.1|208179.3|208029.3|207973.8|207823.8|706
1657882200000|2022-07-15 10:50:00|208132.3|207982.3|208153.9|208003.9|208188|208077.6|208083.2|207933.2|492
1657882500000|2022-07-15 10:55:00|208154.2|208004.2|207972|207822|208160.3|208010.3|207967.3|207817.3|730
1657882800000|2022-07-15 11:00:00|207973.7|207823.7|207898.8|207748.8|208001.2|207851.2|207854.4|207704.4|694
1657883100000|2022-07-15 11:05:00|207899.9|207749.9|207900.9|207750.9|207924.8|207774.8|207805.9|207673.3|655
1657883400000|2022-07-15 11:10:00|207902|207752|207931.4|207781.4|208001.1|207851.1|207891.6|207741.6|695
1657883700000|2022-07-15 11:15:00|207931.9|207781.9|207864.2|207714.2|208001.7|207896.7|207858.9|207708.9|595
1657884000000|2022-07-15 11:20:00|207865.4|207715.4|207907.8|207757.8|207976.6|207846.7|207821|207708.2|654
1657884300000|2022-07-15 11:25:00|207907.9|207757.9|207900|207750|207917.8|207767.8|207854.4|207704.4|592
1657884600000|2022-07-15 11:30:00|207901.1|207751.1|207645.5|207495.5|207907.1|207795.4|207641.1|207491.1|753
1657884900000|2022-07-15 11:35:00|207645.6|207495.6|207595|207445|207690.1|207577.8|207580.6|207430.6|708
1657885200000|2022-07-15 11:40:00|207594.1|207444.1|207554.1|207404.1|207652.9|207502.9|207493.7|207377|770
1657885500000|2022-07-15 11:45:00|207552.3|207402.3|207555|207405|207646.9|207496.9|207510|207360|707
1657885800000|2022-07-15 11:50:00|207554.9|207404.9|207606.1|207456.1|207649.7|207522.3|207551.6|207403.3|631
1657886100000|2022-07-15 11:55:00|207599.7|207449.7|207770.3|207620.3|207786.9|207679.7|207591.6|207449.7|748
1657886400000|2022-07-15 12:00:00|207764.3|207614.3|207910.3|207760.3|207921.6|207771.6|207613.6|207489|948
1657886700000|2022-07-15 12:05:00|207910.1|207760.1|208046.8|207896.8|208058.2|207908.2|207850.4|207723.4|876
1657887000000|2022-07-15 12:10:00|208047.2|207897.2|208053.1|207903.1|208069.5|207964.1|207944.7|207822.5|828
1657887300000|2022-07-15 12:15:00|208050|207900|208019|207869|208092.7|207942.7|208011.1|207861.1|847
1657887600000|2022-07-15 12:20:00|208025|207875|208033.4|207883.4|208151.6|208050.4|207915.4|207813.4|746
1657887900000|2022-07-15 12:25:00|208044.7|207894.7|207800.1|207650.1|208143.6|207993.6|207795.4|207635.4|859
1657888200000|2022-07-15 12:30:00|207794.8|207644.8|208213|208063|208379.5|208229.5|207790.4|207640.4|1142
1657888500000|2022-07-15 12:35:00|208211.4|208061.4|207694.7|207544.7|208213|208063|207542.4|207392.4|1171
1657888800000|2022-07-15 12:40:00|207695.8|207545.8|207669.2|207519.2|207879.5|207760.8|207625.9|207475.9|1116
1657889100000|2022-07-15 12:45:00|207663.6|207513.6|207318.4|207268.4|207741.6|207617.5|207313.1|207208.9|1103
1657889400000|2022-07-15 12:50:00|207319.9|207269.9|207056.1|206906.1|207419.3|207274.4|206947.8|206797.8|1076
1657889700000|2022-07-15 12:55:00|207055.2|206905.2|207005.8|206855.8|207066.2|206970.5|206863.2|206753|996
1657890000000|2022-07-15 13:00:00|207004.7|206854.7|206990.3|206840.3|207038.2|206932.9|206850.4|206700.4|1076
1657890300000|2022-07-15 13:05:00|206990.9|206840.9|206891.1|206741.1|207060.5|206963.7|206844.4|206711.4|1071
1657890600000|2022-07-15 13:10:00|206892|206742|206884.1|206734.1|207020.3|206903.8|206872.1|206722.1|984
1657890900000|2022-07-15 13:15:00|206875.2|206725.2|207254|207104|207265.8|207168|206866.2|206716.2|1029
1657891200000|2022-07-15 13:20:00|207256.4|207106.4|207430.6|207280.6|207470.9|207320.9|207162.2|207033.7|1042
1657891500000|2022-07-15 13:25:00|207423.3|207273.3|207444.6|207294.6|207451.5|207337.9|207255.3|207105.3|997
1657891800000|2022-07-15 13:30:00|207442.6|207292.6|207348.8|207198.8|207496.1|207365.8|207224.2|207104.8|1155
1657892100000|2022-07-15 13:35:00|207308.1|207258.1|207485.5|207335.5|207562.9|207481.2|207276.4|207128.5|1103
1657892400000|2022-07-15 13:40:00|207487.1|207337.1|207377.9|207227.9|207715|207575.1|207292.4|207199.4|1139
1657892700000|2022-07-15 13:45:00|207377.1|207227.1|207461.2|207311.2|207512.7|207393|207306.5|207213.6|1116
1657893000000|2022-07-15 13:50:00|207457.3|207307.3|207769|207719|207834.4|207732.6|207404.3|207265.8|1036
1657893300000|2022-07-15 13:55:00|207768.2|207718.2|207688.8|207538.8|207858.9|207756|207573.5|207423.5|925
1657893600000|2022-07-15 14:00:00|207683.4|207533.4|207013.7|206863.7|207683.4|207533.4|206971.3|206812.9|1162
1657893900000|2022-07-15 14:05:00|207015|206865|206998.2|206848.2|207093.5|206943.5|206726.2|206576.2|1149
1657894200000|2022-07-15 14:10:00|206999|206849|206832.5|206682.5|207083.4|206933.4|206601.7|206451.7|1144
1657894500000|2022-07-15 14:15:00|206822.7|206672.7|206826.5|206676.5|206986.9|206836.9|206789|206652.2|1088
1657894800000|2022-07-15 14:20:00|206824.2|206674.2|206697.9|206547.9|206897.9|206781.5|206654.6|206540|1046
1657895100000|2022-07-15 14:25:00|206700|206550|206309.8|206159.8|206700|206581.4|206263.7|206152.4|1072
1657895400000|2022-07-15 14:30:00|206305|206155|206163.7|206013.7|206435.7|206319.6|206101.2|205951.2|1096
1657895700000|2022-07-15 14:35:00|206162.4|206012.4|206240.4|206090.4|206242.4|206140.8|205976.7|205858.3|1111
1657896000000|2022-07-15 14:40:00|206236.2|206086.2|206484|206334|206504.8|206385.2|206182.4|206079.2|1032
1657896300000|2022-07-15 14:45:00|206482.7|206332.7|206493.6|206343.6|206585.4|206488.2|206376.1|206235|1076
1657896600000|2022-07-15 14:50:00|206492.7|206342.7|206314.6|206164.6|206503.2|206399.3|206174.2|206079.6|1036
1657896900000|2022-07-15 14:55:00|206317.4|206167.4|206118.3|206068.3|206357.1|206226.3|206109.7|206011.5|1001
1657897200000|2022-07-15 15:00:00|206119.1|206069.1|206130.8|206080.8|206348.6|206252.9|206108.4|206012|981
1657897500000|2022-07-15 15:05:00|206106.5|206056.5|205996.8|205846.8|206228.6|206106.8|205922.8|205834.1|982
1657897800000|2022-07-15 15:10:00|205994.1|205844.1|205785.9|205635.9|206110.5|205960.5|205774|205624|1020
1657898100000|2022-07-15 15:15:00|205786.4|205636.4|206012.4|205862.4|206049.8|205924|205719.4|205612.7|913
1657898400000|2022-07-15 15:20:00|206008.3|205858.3|205807.4|205657.4|206012.3|205905.7|205721.3|205599.8|941
1657898700000|2022-07-15 15:25:00|205805.6|205655.6|205733.7|205583.7|205856.5|205737.7|205660.9|205529.5|942
1657899000000|2022-07-15 15:30:00|205737.4|205587.4|205851|205701|205923.3|205773.3|205701.5|205584.7|916
1657899300000|2022-07-15 15:35:00|205850.6|205700.6|205864.2|205714.2|205866.1|205746.5|205765.8|205623.3|833
1657899600000|2022-07-15 15:40:00|205861.6|205711.6|205849.7|205699.7|205920.6|205793.3|205770.2|205659.7|840
1657899900000|2022-07-15 15:45:00|205849.9|205699.9|205870.4|205720.4|205875.2|205770.4|205683.4|205579.3|895
1657900200000|2022-07-15 15:50:00|205876.7|205726.7|205878.2|205728.2|205941|205832.3|205810.9|205693.7|892
1657900500000|2022-07-15 15:55:00|205882|205732|205881.1|205731.1|205925.8|205801.7|205794.2|205671.3|827
1657900800000|2022-07-15 16:00:00|205879.5|205729.5|205843.2|205693.2|205938.6|205833.3|205804.4|205677.8|816
1657901100000|2022-07-15 16:05:00|205843.6|205693.6|205905.7|205755.7|205915.5|205810.7|205770|205667.7|757
1657901400000|2022-07-15 16:10:00|205904.7|205754.7|205926.9|205776.9|205974.2|205868.9|205814.9|205713.9|810
1657901700000|2022-07-15 16:15:00|205927.1|205777.1|205793.2|205643.2|205930|205822.1|205744.7|205638.1|775
1657902000000|2022-07-15 16:20:00|205791.9|205641.9|205693.1|205643.1|205819.9|205720.3|205666.6|205568.2|817
1657902300000|2022-07-15 16:25:00|205693|205643|205728.6|205678.6|205822.6|205712.5|205653.2|205552.2|753
1657902600000|2022-07-15 16:30:00|205726.2|205676.2|205729.1|205579.1|205796.2|205717.6|205669.7|205567.8|732
1657902900000|2022-07-15 16:35:00|205729.2|205579.2|205717.7|205567.7|205842.2|205738.7|205644.1|205535.3|751
1657903200000|2022-07-15 16:40:00|205680.2|205630.2|205707.2|205557.2|205799.5|205699.4|205590.4|205483.7|729
1657903500000|2022-07-15 16:45:00|205655.6|205605.6|205621.4|205471.4|205730.3|205629.1|205555.6|205441.9|666
1657903800000|2022-07-15 16:50:00|205621.9|205471.9|205618.5|205468.5|205677.8|205573.7|205543.4|205451.1|787
1657904100000|2022-07-15 16:55:00|205618.4|205468.4|205617.9|205467.9|205645.8|205546.7|205527.4|205434.5|732
1657904400000|2022-07-15 17:00:00|205613.4|205463.4|205592.4|205442.4|205644.6|205544.1|205527.1|205424.1|821
1657904700000|2022-07-15 17:05:00|205592.1|205442.1|205570.8|205420.8|205609.1|205484.3|205493.2|205383.9|612
1657905000000|2022-07-15 17:10:00|205571.2|205421.2|205403.8|205253.8|205618.7|205520.4|205365.4|205245.7|670
1657905300000|2022-07-15 17:15:00|205404.4|205254.4|205365.9|205215.9|205422.7|205320.6|205266.6|205162.1|702
1657905600000|2022-07-15 17:20:00|205361.6|205211.6|205558.9|205408.9|205582.1|205477.7|205316.2|205206.9|783
1657905900000|2022-07-15 17:25:00|205555.5|205405.5|205570.1|205420.1|205595|205490.6|205466.6|205366.8|758
1657906200000|2022-07-15 17:30:00|205566.2|205416.2|205590.7|205440.7|205609.7|205511.6|205489.6|205391.8|661
1657906500000|2022-07-15 17:35:00|205547.1|205497.1|205507.4|205457.4|205594.7|205497.3|205459.9|205357.9|619
1657906800000|2022-07-15 17:40:00|205508.1|205458.1|205551.2|205401.2|205636.3|205537.9|205462.9|205350.7|667
1657907100000|2022-07-15 17:45:00|205551.5|205401.5|205551.3|205401.3|205604.7|205500.8|205482.5|205380|656
1657907400000|2022-07-15 17:50:00|205550.9|205400.9|205576.4|205426.4|205601.5|205503.7|205495.1|205389.6|655
1657907700000|2022-07-15 17:55:00|205578.3|205428.3|205590.3|205440.3|205605.1|205492|205457.2|205360.9|682
1657908000000|2022-07-15 18:00:00|205590.8|205440.8|205564.8|205514.8|205619.5|205522.1|205495.8|205397.6|559
1657908300000|2022-07-15 18:05:00|205565.3|205515.3|205546.7|205496.7|205602.9|205515.3|205475.4|205378.5|594
1657908600000|2022-07-15 18:10:00|205547.1|205497.1|205631.3|205481.3|205657.7|205564.7|205536|205430.5|674
1657908900000|2022-07-15 18:15:00|205630.6|205480.6|205650.7|205600.7|205734|205623.3|205590.2|205470.2|611
1657909200000|2022-07-15 18:20:00|205650.9|205600.9|205724.4|205674.4|205778.6|205676.3|205627.8|205532.6|568
1657909500000|2022-07-15 18:25:00|205723.8|205673.8|205516.5|205366.5|205760.8|205673.8|205446.8|205346.6|680
1657909800000|2022-07-15 18:30:00|205515.5|205365.5|205368.8|205218.8|205598.1|205497.5|205348.2|205198.2|752
1657910100000|2022-07-15 18:35:00|205391|205241|205510.6|205360.6|205510.6|205409.6|205338.2|205241|655
1657910400000|2022-07-15 18:40:00|205509.8|205359.8|205423.8|205273.8|205510|205400.7|205345.7|205224.8|654
1657910700000|2022-07-15 18:45:00|205428.8|205278.8|205425.4|205275.4|205443.9|205355.1|205375.1|205263.6|539
1657911000000|2022-07-15 18:50:00|205425.7|205275.7|205358.3|205208.3|205475.1|205325.1|205325.8|205196.4|647
1657911300000|2022-07-15 18:55:00|205356.9|205206.9|205338.4|205288.4|205436.7|205331.8|205322.3|205202|732
1657911600000|2022-07-15 19:00:00|205389.1|205239.1|205495.2|205345.2|205508.5|205404.7|205329.7|205228.7|602
1657911900000|2022-07-15 19:05:00|205496.6|205346.6|205512.8|205362.8|205524.5|205374.5|205465.3|205315.3|493
1657912200000|2022-07-15 19:10:00|205514.2|205364.2|205542.2|205392.2|205564|205444|205449.8|205330.6|569
1657912500000|2022-07-15 19:15:00|205545|205395|205462.7|205412.7|205551.1|205418.7|205456.5|205352.9|427
1657912800000|2022-07-15 19:20:00|205462.3|205412.3|205555|205405|205560.5|205441.5|205423.9|205315.2|546
1657913100000|2022-07-15 19:25:00|205557.5|205407.5|205546.5|205396.5|205559.4|205409.4|205541.3|205391.3|395
1657913400000|2022-07-15 19:30:00|205545.7|205395.7|205553.1|205403.1|205599.5|205483.3|205533.3|205389.3|472
1657913700000|2022-07-15 19:35:00|205553.4|205403.4|205609.9|205459.9|205644.7|205544.8|205544.9|205394.9|424
1657914000000|2022-07-15 19:40:00|205611.3|205461.3|205553.2|205403.2|205612.8|205503.1|205494|205390.3|363
1657914300000|2022-07-15 19:45:00|205549.6|205399.6|205553|205403|205560|205458.4|205495.7|205393.1|378
1657914600000|2022-07-15 19:50:00|205553.4|205403.4|205531.8|205481.8|205599.8|205501|205476.8|205376.6|627
1657914900000|2022-07-15 19:55:00|205531.2|205481.2|205458.1|205308.1|205579.3|205482.3|205413.1|205289.3|709
1657915200000|2022-07-15 20:00:00|205454.5|205304.5|205435.5|205285.5|205467.5|205317.5|205422.9|205272.9|489
1657915500000|2022-07-15 20:05:00|205434.8|205284.8|205445.6|205295.6|205466.2|205316.2|205414|205264|355
1657915800000|2022-07-15 20:10:00|205438.2|205288.2|205466|205316|205466|205316|205426.9|205276.9|414
1657916100000|2022-07-15 20:15:00|205462.6|205312.6|205467.6|205317.6|205485.1|205335.1|205458.2|205308.2|319
1657916400000|2022-07-15 20:20:00|205466.4|205316.4|205460.3|205310.3|205481.3|205331.3|205443|205293|273
1657916700000|2022-07-15 20:25:00|205457.5|205307.5|205480.5|205330.5|205493.6|205343.6|205451.7|205301.7|209
1657917000000|2022-07-15 20:30:00|205478.8|205328.8|205469.1|205319.1|205497.5|205347.5|205456.3|205306.3|237
1657917300000|2022-07-15 20:35:00|205470.2|205320.2|205454.2|205304.2|205475.7|205325.7|205432.2|205282.2|240
1657917600000|2022-07-15 20:40:00|205454.8|205304.8|205457.4|205307.4|205464.3|205314.3|205437.4|205287.4|255
1657917900000|2022-07-15 20:45:00|205457.5|205307.5|205370.3|205220.3|205467.7|205317.7|205370.2|205220.2|288
1657918200000|2022-07-15 20:50:00|205394.2|205244.2|205404.1|205254.1|205503.2|205266.7|205356.9|205125|462
1657918500000|2022-07-15 20:55:00|205412.8|205262.8|205428.5|205278.5|205509.4|205306.9|205351.6|205127.4|184
1658088000000|2022-07-17 20:00:00|205808.1|205453.1|205808.1|205453.1|205886|205531|205808.1|205453.1|3
1658088300000|2022-07-17 20:05:00|205886|205531|205886|205531|205886|205531|205873.3|205518.3|3
1658088600000|2022-07-17 20:10:00|205873.3|205518.3|205886|205531|205886|205531|205808.1|205453.1|7
1658088900000|2022-07-17 20:15:00|205449.5|205094.5|205886|205531|205886|205531|205449.5|205094.5|4
1658089200000|2022-07-17 20:20:00|205873.3|205518.3|205886|205531|205886|205531|205808.1|205453.1|4
1658089500000|2022-07-17 20:25:00|205873.3|205518.3|205808.1|205453.1|205886|205531|205808.1|205453.1|3
1658089800000|2022-07-17 20:30:00|205873.3|205518.3|205808.1|205453.1|205886|205531|205808.1|205453.1|5
1658090100000|2022-07-17 20:35:00|205886|205531|205808.1|205453.1|205886|205531|205808.1|205453.1|2
1658090400000|2022-07-17 20:40:00|205873.3|205518.3|205886|205531|205886|205531|205873.3|205518.3|8
1658090700000|2022-07-17 20:45:00|205823.5|205468.5|205808.1|205453.1|205823.5|205468.5|205808.1|205453.1|4
1658091000000|2022-07-17 20:50:00|205811.4|205456.4|205808.1|205453.1|205811.4|205456.4|205808.1|205453.1|3
1658091300000|2022-07-17 20:55:00|205823.5|205468.5|205661.3|205306.3|205823.5|205468.5|205661.3|205306.3|23
1658091600000|2022-07-17 21:00:00|205660.3|205305.3|205568|205258|205660.3|205326.8|205568|205258|7
1658091900000|2022-07-17 21:05:00|205636.8|205326.8|205645|205335|205645|205335|205528.9|205218.9|29
1658092200000|2022-07-17 21:10:00|205626.2|205316.2|205734|205424|205753|205443|205573.1|205263.1|148
1658092500000|2022-07-17 21:15:00|205762.3|205452.3|205720.9|205410.9|205799.2|205489.2|205683.8|205373.8|22
1658092800000|2022-07-17 21:20:00|205695|205385|205729.8|205419.8|205791.5|205481.5|205689.6|205379.6|24
1658093100000|2022-07-17 21:25:00|205698.6|205388.6|205732.6|205422.6|205799.2|205489.2|205687.2|205377.2|72
1658093400000|2022-07-17 21:30:00|205726.2|205416.2|205790.7|205480.7|205799.2|205489.2|205681.7|205371.7|109
1658093700000|2022-07-17 21:35:00|205727.5|205417.5|205697.7|205387.7|205796.4|205486.4|205675.7|205365.7|64
1658094000000|2022-07-17 21:40:00|205688.1|205378.1|205743.9|205433.9|205786.5|205476.5|205675.7|205365.7|43
1658094300000|2022-07-17 21:45:00|205693.8|205383.8|205711.7|205401.7|205766.3|205456.3|205675.7|205365.7|81
1658094600000|2022-07-17 21:50:00|205716.3|205406.3|205710.8|205400.8|205771.1|205461.1|205684.5|205374.5|51
1658094900000|2022-07-17 21:55:00|205710.9|205400.9|205690.2|205380.2|205782.7|205472.7|205656.1|205346.1|148
1658095200000|2022-07-17 22:00:00|205689.8|205379.8|205524.1|205214.1|205730.1|205420.1|205456.2|205146.2|584
1658095500000|2022-07-17 22:05:00|205515.6|205205.6|205416.6|205137.7|205522.5|205292.1|205341.3|205115.8|593
1658095800000|2022-07-17 22:10:00|205414.1|205133.8|205366.2|205216.2|205440.9|205251.3|205316.9|205112|391
1658096100000|2022-07-17 22:15:00|205372.2|205222.2|205384.6|205234.6|205423.9|205240.5|205317.9|205087.3|398
1658096400000|2022-07-17 22:20:00|205383.4|205233.4|205334.6|205184.6|205445.1|205245|205304.5|205131.1|418
1658096700000|2022-07-17 22:25:00|205342.5|205192.5|205351.2|205201.2|205357.8|205207.8|205320.1|205170.1|276
1658097000000|2022-07-17 22:30:00|205344|205194|205417.3|205267.3|205424.3|205274.3|205326.2|205176.2|364
1658097300000|2022-07-17 22:35:00|205418.6|205268.6|205402.9|205252.9|205465.1|205315.1|205399.5|205249.5|308
1658097600000|2022-07-17 22:40:00|205401.5|205251.5|205449.1|205299.1|205474.7|205313.7|205397.2|205187.5|342
1658097900000|2022-07-17 22:45:00|205448.1|205298.1|205376.4|205226.4|205485.1|205301.7|205366.4|205205.3|399
1658098200000|2022-07-17 22:50:00|205374.3|205224.3|205411.1|205261.1|205426.7|205276.7|205368.9|205218.9|270
1658098500000|2022-07-17 22:55:00|205410.6|205260.6|205361.4|205211.4|205518|205287.9|205361.4|205211.4|285
1658098800000|2022-07-17 23:00:00|205359.1|205209.1|205347.2|205197.2|205406.1|205242.5|205287|205137|515
1658099100000|2022-07-17 23:05:00|205346.7|205196.7|205362.7|205212.7|205465.2|205315.2|205340.7|205134|379
1658099400000|2022-07-17 23:10:00|205361.4|205211.4|205309.4|205159.4|205416.5|205216.9|205299|205137.5|404
1658099700000|2022-07-17 23:15:00|205305.3|205155.3|205150.9|205000.9|205323.7|205173.7|205143.1|204993.1|557
1658100000000|2022-07-17 23:20:00|205151.1|205001.1|205213.4|205063.4|205236|205086|205146.8|204996.8|380
1658100300000|2022-07-17 23:25:00|205214.2|205064.2|205212.9|205062.9|205311.5|205121.5|205198.5|204995.5|328
1658100600000|2022-07-17 23:30:00|205214.8|205064.8|205204.4|205054.4|205295.5|205083.9|205143.8|204993.8|379
1658100900000|2022-07-17 23:35:00|205205|205055|205180|205030|205239.8|205089.8|205174.6|205024.6|497
1658101200000|2022-07-17 23:40:00|205180.6|205030.6|205229.5|205079.5|205237.6|205087.6|205172.9|205022.9|486
1658101500000|2022-07-17 23:45:00|205228.2|205078.2|205224.8|205074.8|205228.2|205078.2|205169.4|205019.4|390
1658101800000|2022-07-17 23:50:00|205224.2|205074.2|205227.7|205077.7|205243.4|205093.4|205169.4|205019.4|437
1658102100000|2022-07-17 23:55:00|205221.5|205071.5|205186.5|205036.5|205241.6|205091.6|205180.3|205030.3|413
1658102400000|2022-07-18 00:00:00|205194.1|205044.1|205186.2|205036.2|205279.2|205129.2|205125.6|204975.6|576
1658102700000|2022-07-18 00:05:00|205185.3|205035.3|205174.2|205024.2|205197.9|205047.9|205129.8|204979.8|599
1658103000000|2022-07-18 00:10:00|205173.9|205023.9|205249.4|205099.4|205253|205103|205125.7|204975.7|587
1658103300000|2022-07-18 00:15:00|205262.9|205112.9|205249|205099|205262.9|205112.9|205181.2|205031.2|557
1658103600000|2022-07-18 00:20:00|205248.2|205098.2|205140.9|204990.9|205282.1|205132.1|205133|204983|517
1658103900000|2022-07-18 00:25:00|205143.2|204993.2|205178.1|205028.1|205198.6|205048.6|205114.1|204964.1|585
1658104200000|2022-07-18 00:30:00|205178|205028|205183.5|205033.5|205209.4|205059.4|205143.9|204993.9|625
1658104500000|2022-07-18 00:35:00|205186.9|205036.9|205294.3|205144.3|205303.1|205153.1|205122.8|204972.8|573
1658104800000|2022-07-18 00:40:00|205295.6|205145.6|205266.8|205116.8|205328.7|205178.7|205245.2|205095.2|485
1658105100000|2022-07-18 00:45:00|205266.4|205116.4|205263.8|205113.8|205285.3|205135.3|205189.4|205039.4|514
1658105400000|2022-07-18 00:50:00|205266.6|205116.6|205326.2|205176.2|205334.4|205184.4|205261|205111|506
1658105700000|2022-07-18 00:55:00|205326.1|205176.1|205191.5|205041.5|205330.5|205180.5|205172|205022|539
1658106000000|2022-07-18 01:00:00|205192|205042|205105.9|204955.9|205202.7|205052.7|205091.7|204941.7|591
1658106300000|2022-07-18 01:05:00|205109.1|204959.1|205100.8|204950.8|205163|205013|205091.9|204941.9|480
1658106600000|2022-07-18 01:10:00|205104.7|204954.7|205099.8|204949.8|205142.9|204992.9|205094.7|204944.7|524
1658106900000|2022-07-18 01:15:00|205107.7|204957.7|205061.7|204911.7|205115.6|204965.6|204960.8|204810.8|647
1658107200000|2022-07-18 01:20:00|205060.5|204910.5|204996.6|204846.6|205110.7|204960.7|204967.9|204817.9|603
1658107500000|2022-07-18 01:25:00|204997.4|204847.4|205040.6|204890.6|205045.8|204895.8|204967.3|204817.3|627
1658107800000|2022-07-18 01:30:00|205039.3|204889.3|205005.5|204855.5|205132.6|204982.6|204991.6|204841.6|642
1658108100000|2022-07-18 01:35:00|205005.2|204855.2|205126.2|204976.2|205141.3|204991.3|204984.1|204834.1|571
1658108400000|2022-07-18 01:40:00|205121.2|204971.2|205100.6|204950.6|205142.5|204992.5|205012|204862|568
1658108700000|2022-07-18 01:45:00|205099.6|204949.6|205000.8|204850.8|205138.4|204988.4|204997.8|204847.8|559
1658109000000|2022-07-18 01:50:00|205001.8|204851.8|205045.8|204895.8|205058.1|204908.1|204978.3|204828.3|549
1658109300000|2022-07-18 01:55:00|205046.7|204896.7|205030.8|204880.8|205093.7|204943.7|204992.3|204842.3|523
1658109600000|2022-07-18 02:00:00|205018|204868|205002.1|204852.1|205044.2|204894.2|204981.7|204831.7|438
1658109900000|2022-07-18 02:05:00|205003.2|204853.2|205060.7|204910.7|205071|204921|204999.5|204849.5|459
1658110200000|2022-07-18 02:10:00|205061.4|204911.4|205064.9|204914.9|205095.1|204945.1|205035.5|204885.5|497
1658110500000|2022-07-18 02:15:00|205073.1|204923.1|205004.9|204854.9|205078.6|204928.6|204990.3|204840.3|451
1658110800000|2022-07-18 02:20:00|205012.4|204862.4|205037.3|204887.3|205049.8|204899.8|204983.8|204833.8|445
1658111100000|2022-07-18 02:25:00|205037.6|204887.6|205100.4|204950.4|205116.6|204966.6|205014.4|204864.4|482
1658111400000|2022-07-18 02:30:00|205103.2|204953.2|205019.6|204869.6|205104.4|204954.4|204998.9|204848.9|541
1658111700000|2022-07-18 02:35:00|205025.5|204875.5|205026.3|204876.3|205031.3|204881.3|204949.2|204799.2|531
1658112000000|2022-07-18 02:40:00|205026.1|204876.1|205020.6|204870.6|205051.8|204901.8|204993.3|204843.3|445
1658112300000|2022-07-18 02:45:00|205021.1|204871.1|205072.4|204922.4|205099|204949|205013.5|204863.5|418
1658112600000|2022-07-18 02:50:00|205073.7|204923.7|205037.8|204887.8|205079.5|204929.5|205013|204863|475
1658112900000|2022-07-18 02:55:00|205040.4|204890.4|205014.3|204864.3|205042.5|204892.5|204990.2|204840.2|417
1658113200000|2022-07-18 03:00:00|205012.5|204862.5|204966.7|204816.7|205027.6|204877.6|204950.8|204800.8|410
1658113500000|2022-07-18 03:05:00|204971.4|204821.4|204935.5|204785.5|204974.8|204824.8|204923.1|204773.1|457
1658113800000|2022-07-18 03:10:00|204934.7|204784.7|204921.2|204771.2|204943.9|204793.9|204903.2|204753.2|434
1658114100000|2022-07-18 03:15:00|204920.8|204770.8|204909.1|204759.1|204936.1|204786.1|204873.2|204723.2|573
1658114400000|2022-07-18 03:20:00|204910.7|204760.7|204891.5|204741.5|204940|204790|204876.3|204726.3|417
1658114700000|2022-07-18 03:25:00|204891.7|204741.7|204893.9|204743.9|204915|204765|204866.9|204716.9|424
1658115000000|2022-07-18 03:30:00|204894.8|204744.8|205002.6|204852.6|205013.6|204863.6|204882.9|204732.9|447
1658115300000|2022-07-18 03:35:00|205003.9|204853.9|204936|204786|205011.9|204861.9|204917.5|204767.5|465
1658115600000|2022-07-18 03:40:00|204933.8|204783.8|204920.6|204770.6|204966|204816|204909.2|204759.2|432
1658115900000|2022-07-18 03:45:00|204920.2|204770.2|204949.7|204799.7|204956.2|204806.2|204910.3|204760.3|419
1658116200000|2022-07-18 03:50:00|204949.5|204799.5|204923.9|204773.9|204960.9|204810.9|204914.6|204764.6|360
1658116500000|2022-07-18 03:55:00|204923.6|204773.6|204914.9|204764.9|204935.5|204785.5|204905.2|204755.2|279
1658116800000|2022-07-18 04:00:00|204917.6|204767.6|204923.4|204773.4|204963.5|204813.5|204903.8|204753.8|419
1658117100000|2022-07-18 04:05:00|204922.9|204772.9|204914.7|204764.7|204951.5|204801.5|204896.9|204746.9|360
1658117400000|2022-07-18 04:10:00|204917.5|204767.5|204925.4|204775.4|204959.6|204809.6|204907.6|204757.6|348
1658117700000|2022-07-18 04:15:00|204926.7|204776.7|204962.6|204812.6|204982|204832|204923.5|204773.5|381
1658118000000|2022-07-18 04:20:00|204962.5|204812.5|204967.1|204817.1|204982.6|204832.6|204934.3|204784.3|320
1658118300000|2022-07-18 04:25:00|204966|204816|204995.2|204845.2|205018|204868|204961.1|204811.1|428
1658118600000|2022-07-18 04:30:00|204995.5|204845.5|204989.9|204839.9|205039|204889|204963.1|204813.1|355
1658118900000|2022-07-18 04:35:00|204991.7|204841.7|204961.7|204811.7|204992.6|204842.6|204955.1|204805.1|235
1658119200000|2022-07-18 04:40:00|204961.1|204811.1|204964.7|204814.7|204999.3|204849.3|204961.1|204811.1|398
1658119500000|2022-07-18 04:45:00|204971.4|204821.4|204961.8|204811.8|204983.9|204833.9|204949.9|204799.9|289
1658119800000|2022-07-18 04:50:00|204961.2|204811.2|204925.8|204775.8|204970.2|204820.2|204923.8|204773.8|188
1658120100000|2022-07-18 04:55:00|204928.4|204778.4|204904.7|204754.7|204942.1|204792.1|204894.7|204744.7|277
1658120400000|2022-07-18 05:00:00|204907.6|204757.6|204910.2|204760.2|204925.3|204775.3|204885.3|204735.3|416
1658120700000|2022-07-18 05:05:00|204914.2|204764.2|204931.4|204781.4|204954.1|204804.1|204903.9|204753.9|360
1658121000000|2022-07-18 05:10:00|204930.6|204780.6|204913.3|204763.3|204958.6|204808.6|204910.4|204760.4|316
1658121300000|2022-07-18 05:15:00|204913.4|204763.4|204921.4|204771.4|204926.8|204776.8|204820|204715.6|389
1658121600000|2022-07-18 05:20:00|204922.2|204772.2|204889.6|204739.6|204941.6|204791.6|204881.6|204731.6|322
1658121900000|2022-07-18 05:25:00|204889.7|204739.7|204762.6|204612.6|204911.6|204782.6|204757.1|204607.1|332
1658122200000|2022-07-18 05:30:00|204763.1|204613.1|204762.7|204612.7|204778.7|204628.7|204728.4|204578.4|374
1658122500000|2022-07-18 05:35:00|204761.3|204611.3|204685.7|204535.7|204780.3|204630.3|204679.2|204529.2|380
1658122800000|2022-07-18 05:40:00|204685.1|204535.1|204671|204521|204697.2|204547.2|204665|204515|419
1658123100000|2022-07-18 05:45:00|204669.6|204519.6|204629|204479|204690.2|204540.2|204594.6|204444.6|419
1658123400000|2022-07-18 05:50:00|204630.1|204480.1|204713.9|204563.9|204751.1|204601.1|204609.5|204477|482
1658123700000|2022-07-18 05:55:00|204709.2|204559.2|204785|204635|204794.3|204644.3|204702.7|204552.7|496
1658124000000|2022-07-18 06:00:00|204784.9|204634.9|204841.4|204691.4|204857.4|204707.4|204749.5|204599.5|717
1658124300000|2022-07-18 06:05:00|204840.8|204690.8|204779.4|204629.4|204852.7|204702.7|204752|204602|546
1658124600000|2022-07-18 06:10:00|204778.6|204628.6|204837.5|204687.5|204890.7|204740.7|204759.4|204609.4|570
1658124900000|2022-07-18 06:15:00|204837.8|204687.8|204765.5|204615.5|204850.7|204700.7|204760.9|204610.9|623
1658125200000|2022-07-18 06:20:00|204765.3|204615.3|204714.1|204564.1|204786|204636|204708.7|204558.7|500
1658125500000|2022-07-18 06:25:00|204714.7|204564.7|204714.4|204564.4|204776|204626|204708.8|204558.8|648
1658125800000|2022-07-18 06:30:00|204721.7|204571.7|204743|204593|204780.8|204630.8|204714.6|204564.6|732
1658126100000|2022-07-18 06:35:00|204744.4|204594.4|204743.1|204593.1|204758.5|204608.5|204700.5|204550.5|684
1658126400000|2022-07-18 06:40:00|204756.5|204606.5|204626.9|204476.9|204772.2|204622.2|204619.8|204469.8|778
1658126700000|2022-07-18 06:45:00|204627.7|204477.7|204616.7|204466.7|204649.4|204499.4|204597.6|204447.6|747
1658127000000|2022-07-18 06:50:00|204617.2|204467.2|204601.4|204451.4|204648.8|204498.8|204595.1|204445.1|731
1658127300000|2022-07-18 06:55:00|204600.4|204450.4|204592.7|204442.7|204614.9|204499.8|204530|204428.6|743
1658127600000|2022-07-18 07:00:00|204590.7|204440.7|204544|204394|204677.1|204527.1|204464.4|204314.4|914
1658127900000|2022-07-18 07:05:00|204545.5|204395.5|204302.2|204152.2|204547.8|204397.8|204297|204147|935
1658128200000|2022-07-18 07:10:00|204303.6|204153.6|204157.6|204007.6|204319|204189.5|204103.8|203990.9|955
1658128500000|2022-07-18 07:15:00|204157|204007|204149.2|203999.2|204206|204089|204080.9|203977.9|870
1658128800000|2022-07-18 07:20:00|204140|203990|204119.6|203969.6|204158.3|204055.1|203981|203885.3|850
1658129100000|2022-07-18 07:25:00|204115.2|203965.2|204188.7|204038.7|204315.7|204165.7|204092.1|203953.8|938
1658129400000|2022-07-18 07:30:00|204188.1|204038.1|204098.2|203948.2|204303.7|204153.7|204046.3|203935.9|845
1658129700000|2022-07-18 07:35:00|204097.9|203947.9|204145.7|203995.7|204189.6|204039.6|204052.7|203905.2|819
1658130000000|2022-07-18 07:40:00|204145.3|203995.3|203912|203762|204151.8|204001.8|203880.9|203730.9|888
1658130300000|2022-07-18 07:45:00|203911|203761|203972.3|203822.3|204024|203893.6|203910.7|203760.7|717
1658130600000|2022-07-18 07:50:00|203973.3|203823.3|203869.3|203719.3|204017.5|203867.5|203864.9|203714.9|709
1658130900000|2022-07-18 07:55:00|203844.2|203694.2|203834.8|203684.8|203891|203741|203813|203663|787
1658131200000|2022-07-18 08:00:00|203834.2|203684.2|203740.3|203590.3|203885.3|203735.3|203737.9|203587.9|790
1658131500000|2022-07-18 08:05:00|203740.5|203590.5|203781.6|203631.6|203803.1|203653.1|203728.7|203578.7|871
1658131800000|2022-07-18 08:10:00|203782.5|203632.5|203769.5|203619.5|203837|203687|203740.1|203590.1|746
1658132100000|2022-07-18 08:15:00|203769.7|203619.7|203784.6|203634.6|203864.1|203714.1|203748.3|203619.7|788
1658132400000|2022-07-18 08:20:00|203791.8|203641.8|203828.4|203678.4|203840.4|203690.4|203756.6|203606.6|760
1658132700000|2022-07-18 08:25:00|203831.9|203681.9|203835.2|203685.2|203839.7|203689.7|203771.9|203621.9|755
1658133000000|2022-07-18 08:30:00|203835|203685|203851.8|203701.8|203925.6|203775.6|203813.8|203663.8|711
1658133300000|2022-07-18 08:35:00|203851|203701|203834.4|203684.4|203881.2|203752.1|203792.9|203669.2|676
1658133600000|2022-07-18 08:40:00|203832.8|203682.8|203920.4|203770.4|203927.6|203792.7|203754.2|203656.9|641
1658133900000|2022-07-18 08:45:00|203919.5|203769.5|203832|203682|203926.9|203776.9|203799.2|203649.2|628
1658134200000|2022-07-18 08:50:00|203826.6|203676.6|203614.8|203464.8|203845.1|203739.5|203614.8|203464.8|746
1658134500000|2022-07-18 08:55:00|203622.6|203472.6|203472.7|203322.7|203670.6|203520.6|203430.9|203280.9|782
1658134800000|2022-07-18 09:00:00|203474.4|203324.4|203616.8|203466.8|203645.5|203495.5|203459.3|203309.3|790
1658135100000|2022-07-18 09:05:00|203616.6|203466.6|203698.7|203548.7|203709.3|203559.3|203599.6|203449.6|676
1658135400000|2022-07-18 09:10:00|203697.1|203547.1|203538.4|203388.4|203701.5|203551.5|203528.1|203385.6|635
1658135700000|2022-07-18 09:15:00|203541.6|203391.6|203505.2|203355.2|203578.9|203439.4|203487.4|203342|630
1658136000000|2022-07-18 09:20:00|203505.5|203355.5|203465.6|203315.6|203509.7|203359.7|203455.2|203305.2|637
1658136300000|2022-07-18 09:25:00|203465.9|203315.9|203537.9|203387.9|203542.2|203412|203458.3|203315.5|695
1658136600000|2022-07-18 09:30:00|203538|203388|203600.7|203450.7|203638.4|203488.4|203519.4|203369.4|654
1658136900000|2022-07-18 09:35:00|203604.4|203454.4|203546|203396|203632.9|203482.9|203533.9|203383.9|646
1658137200000|2022-07-18 09:40:00|203546.1|203396.1|203533.5|203383.5|203628.3|203478.3|203457.6|203310.9|690
1658137500000|2022-07-18 09:45:00|203532.5|203382.5|203593.5|203443.5|203594.3|203444.3|203452.1|203304.8|737
1658137800000|2022-07-18 09:50:00|203593.7|203443.7|203506.3|203356.3|203629.8|203479.8|203420.3|203303.6|657
1658138100000|2022-07-18 09:55:00|203505.5|203355.5|203436.8|203286.8|203512.9|203398.6|203379.4|203276.6|599
1658138400000|2022-07-18 10:00:00|203434.6|203284.6|203542.1|203392.1|203546|203396|203359.9|203244.4|607
1658138700000|2022-07-18 10:05:00|203542.6|203392.6|203584.4|203434.4|203608.2|203458.2|203492.3|203342.3|658
1658139000000|2022-07-18 10:10:00|203584|203434|203544.1|203394.1|203623.1|203473.1|203542.2|203392.2|576
1658139300000|2022-07-18 10:15:00|203544|203394|203475.5|203325.5|203544|203440.6|203407.6|203309.2|620
1658139600000|2022-07-18 10:20:00|203475.8|203325.8|203428.7|203278.7|203482|203370.6|203384.3|203234.3|658
1658139900000|2022-07-18 10:25:00|203427.2|203277.2|203505.9|203355.9|203511.8|203400.7|203422|203272|538
1658140200000|2022-07-18 10:30:00|203505.6|203355.6|203588.1|203438.1|203602|203452|203471|203347.6|611
1658140500000|2022-07-18 10:35:00|203587.7|203437.7|203684.1|203534.1|203684.1|203568|203578.7|203435.8|729
1658140800000|2022-07-18 10:40:00|203683.9|203533.9|203727.8|203577.8|203776.4|203626.4|203681.5|203531.5|680
1658141100000|2022-07-18 10:45:00|203727.9|203577.9|203719.4|203569.4|203777.6|203627.6|203698.6|203548.6|635
1658141400000|2022-07-18 10:50:00|203719|203569|203701.6|203551.6|203720.3|203599.5|203639|203517.6|466
1658141700000|2022-07-18 10:55:00|203701.5|203551.5|203645.8|203495.8|203701.6|203594|203534.6|203427.9|620
1658142000000|2022-07-18 11:00:00|203643.7|203493.7|203814.1|203664.1|203842|203733.2|203643.6|203493.6|731
1658142300000|2022-07-18 11:05:00|203814.3|203664.3|203853.7|203703.7|203947.9|203805.5|203771.5|203651.8|748
1658142600000|2022-07-18 11:10:00|203855|203705|203889.6|203739.6|203948.7|203845.1|203776.6|203673.1|775
1658142900000|2022-07-18 11:15:00|203836.2|203786.2|203924.8|203774.8|203964|203833.2|203795.6|203691.2|754
1658143200000|2022-07-18 11:20:00|203925.5|203775.5|204060.3|203910.3|204070.2|203969.5|203849.1|203743.1|774
1658143500000|2022-07-18 11:25:00|204059.9|203909.9|204239|204089|204264.9|204114.9|204028.2|203909.9|778
1658143800000|2022-07-18 11:30:00|204232.4|204082.4|204089.5|204039.5|204233.9|204134.5|204040.8|203938.6|769
1658144100000|2022-07-18 11:35:00|204079.8|204029.8|204113.8|204063.8|204161.6|204100.9|204035.1|203952.6|778
1658144400000|2022-07-18 11:40:00|204114.3|204064.3|204199.2|204049.2|204313.4|204213.8|204109.7|204009.6|785
1658144700000|2022-07-18 11:45:00|204201.3|204051.3|204248.7|204098.7|204316.8|204229.6|204142.7|204004.3|775
1658145000000|2022-07-18 11:50:00|204246|204096|204207.9|204157.9|204276.3|204191.4|204150.2|204051.8|810
1658145300000|2022-07-18 11:55:00|204207.3|204157.3|204177.9|204027.9|204240.9|204157.9|204106.9|203995.1|757
1658145600000|2022-07-18 12:00:00|204177.1|204027.1|204311.4|204261.4|204366.1|204270.6|204091.7|203988.1|889
1658145900000|2022-07-18 12:05:00|204312.8|204262.8|204492.5|204442.5|204568.6|204480|204258.5|204169.4|940
1658146200000|2022-07-18 12:10:00|204493.3|204443.3|204499.7|204349.7|204611|204492.7|204419.8|204302.4|869
1658146500000|2022-07-18 12:15:00|204494.5|204344.5|204566.6|204516.6|204636.5|204541|204476.9|204344.5|923
1658146800000|2022-07-18 12:20:00|204579.2|204529.2|204776.5|204626.5|204856.9|204763.2|204568.2|204467.4|839
1658147100000|2022-07-18 12:25:00|204776.2|204626.2|204812.8|204762.8|204893.5|204810.9|204699.4|204599.2|879
1658147400000|2022-07-18 12:30:00|204861.1|204711.1|204517|204367|204868.9|204766.6|204456.2|204361|899
1658147700000|2022-07-18 12:35:00|204517.4|204367.4|204433.2|204383.2|204607|204512|204400.2|204315.6|844
1658148000000|2022-07-18 12:40:00|204433|204383|204481|204331|204552.6|204457|204409.3|204298.8|812
1658148300000|2022-07-18 12:45:00|204483.4|204333.4|204573.8|204423.8|204625.9|204508.4|204404.6|204306.6|897
1658148600000|2022-07-18 12:50:00|204572.8|204422.8|204666.7|204516.7|204732.9|204590.1|204534.3|204422.2|841
1658148900000|2022-07-18 12:55:00|204666.6|204516.6|204596.7|204446.7|204695.5|204583.8|204414.5|204295.2|880
1658149200000|2022-07-18 13:00:00|204597.5|204447.5|204842.8|204792.8|204900.2|204801.1|204557|204447.5|952
1658149500000|2022-07-18 13:05:00|204844|204794|204766.7|204616.7|204899.9|204807.6|204713|204595|886
1658149800000|2022-07-18 13:10:00|204766|204616|204455.3|204305.3|204783.1|204679.6|204431|204292.6|877
1658150100000|2022-07-18 13:15:00|204454.9|204304.9|204379.9|204229.9|204517|204420.2|204325.2|204226.7|767
1658150400000|2022-07-18 13:20:00|204381|204231|204251.3|204101.3|204397.7|204302.2|204125.5|204012|938
1658150700000|2022-07-18 13:25:00|204247.8|204097.8|204172.8|204022.8|204350.3|204234|204094.8|203990.4|904
1658151000000|2022-07-18 13:30:00|204165|204015|204060.7|203910.7|204165|204056.3|203852|203762.1|1076
1658151300000|2022-07-18 13:35:00|204063.7|203913.7|204196.9|204046.9|204225.6|204112.4|203952.4|203852.8|1059
1658151600000|2022-07-18 13:40:00|204197.5|204047.5|204262.1|204112.1|204270.7|204160.7|204006.1|203894.5|1054
1658151900000|2022-07-18 13:45:00|204259|204109|204317.4|204167.4|204441.4|204311.7|204191.5|204078.5|985
1658152200000|2022-07-18 13:50:00|204315.1|204165.1|204345|204195|204356.2|204243.5|204174.4|204060.9|1003
1658152500000|2022-07-18 13:55:00|204341|204191|204158.1|204008.1|204341|204230.6|204009.1|203900.4|931
1658152800000|2022-07-18 14:00:00|204157.8|204007.8|204222.8|204172.8|204358|204259.2|203998.3|203862.1|1102
1658153100000|2022-07-18 14:05:00|204222.6|204172.6|204498.9|204348.9|204500.9|204401.3|204206.4|204104.8|1016
1658153400000|2022-07-18 14:10:00|204476|204326|204496.9|204346.9|204648.6|204523|204420.4|204316.7|1000
1658153700000|2022-07-18 14:15:00|204497.8|204347.8|204329.8|204279.8|204525.4|204404.7|204309.7|204185.2|962
1658154000000|2022-07-18 14:20:00|204357.1|204307.1|204100.6|203950.6|204420.2|204319.8|204075.5|203942|1023
1658154300000|2022-07-18 14:25:00|204106.2|203956.2|204002|203952|204188.1|204064|203950.9|203850.8|975
1658154600000|2022-07-18 14:30:00|204003.1|203953.1|204008.7|203858.7|204066.1|203967.9|203918.5|203814.3|856
1658154900000|2022-07-18 14:35:00|204012.4|203862.4|204041.7|203891.7|204086.6|203985.5|203875.6|203777.5|931
1658155200000|2022-07-18 14:40:00|204038.8|203888.8|204120.3|203970.3|204211.3|204114.4|203989.5|203887.3|911
1658155500000|2022-07-18 14:45:00|204118.5|203968.5|204038.2|203888.2|204187.7|204098.4|203932.5|203852.1|940
1658155800000|2022-07-18 14:50:00|204039.2|203889.2|204010.3|203860.3|204126.7|204022|203906.6|203814.5|939
1658156100000|2022-07-18 14:55:00|204010.8|203860.8|204010.2|203860.2|204062.7|203961.8|203923.9|203802.3|1006
1658156400000|2022-07-18 15:00:00|204019.2|203869.2|204117|204067|204208.3|204099.8|203958|203861|958
1658156700000|2022-07-18 15:05:00|204115.4|204065.4|204083.6|203933.6|204155.6|204067.2|203983.4|203877.1|900
1658157000000|2022-07-18 15:10:00|204084|203934|204174.8|204024.8|204240.1|204139.5|204001.2|203894.6|836
1658157300000|2022-07-18 15:15:00|204174.5|204024.5|204192|204142|204251.9|204152.4|204124.1|204018.2|801
1658157600000|2022-07-18 15:20:00|204194.9|204144.9|204111.9|204061.9|204313.9|204213.9|204104.3|204012.5|783
1658157900000|2022-07-18 15:25:00|204110.7|204060.7|204215.1|204065.1|204339.9|204189.9|204107.8|204013.2|863
1658158200000|2022-07-18 15:30:00|204166.2|204116.2|204136|203986|204279.8|204181.5|204039|203937.8|841
1658158500000|2022-07-18 15:35:00|204139.2|203989.2|204177.4|204027.4|204249.7|204134.7|204066.9|203963.3|767
1658158800000|2022-07-18 15:40:00|204177|204027|204024.7|203874.7|204224.3|204109.1|203991.4|203841.4|738
1658159100000|2022-07-18 15:45:00|204023.2|203873.2|204013.3|203863.3|204118|204018.1|203947.9|203849.5|798
1658159400000|2022-07-18 15:50:00|204012.7|203862.7|203988.4|203838.4|204031.4|203943.2|203910|203805.7|727
1658159700000|2022-07-18 15:55:00|203988.8|203838.8|204003.5|203853.5|204005.1|203904.3|203869.8|203772.2|772
1658160000000|2022-07-18 16:00:00|204001.1|203851.1|204026.3|203876.3|204027.7|203926.7|203912.3|203820.3|645
1658160300000|2022-07-18 16:05:00|204025.5|203875.5|203933.3|203783.3|204074.7|203973.3|203848.3|203753|737
1658160600000|2022-07-18 16:10:00|203933|203783|203794.4|203744.4|203945.8|203844.2|203784.9|203684.1|635
1658160900000|2022-07-18 16:15:00|203793.2|203743.2|203735.7|203585.7|203840.4|203750.6|203672.9|203580.1|713
1658161200000|2022-07-18 16:20:00|203734.7|203584.7|203701.6|203651.6|203784.2|203691.6|203629.8|203542.1|604
1658161500000|2022-07-18 16:25:00|203746.3|203596.3|203607|203557|203754.5|203659.3|203596.8|203498.4|664
1658161800000|2022-07-18 16:30:00|203652|203502|203669.4|203619.4|203732.5|203652.9|203593.5|203502|642
1658162100000|2022-07-18 16:35:00|203669.6|203619.6|203699|203649|203747.6|203661|203654.5|203557.2|620
1658162400000|2022-07-18 16:40:00|203699.5|203649.5|203745.9|203695.9|203803.6|203745.7|203686.6|203592.3|648
1658162700000|2022-07-18 16:45:00|203745.2|203695.2|203829.5|203779.5|203922|203840|203729.2|203630.5|699
1658163000000|2022-07-18 16:50:00|203804|203754|203826.4|203776.4|203885.7|203780.2|203789.5|203695.3|639
1658163300000|2022-07-18 16:55:00|203826.6|203776.6|203845.2|203795.2|203964.7|203861|203811.3|203710|681
1658163600000|2022-07-18 17:00:00|203845.7|203795.7|203825.1|203775.1|203878|203796|203797.1|203699.6|603
1658163900000|2022-07-18 17:05:00|203825.3|203775.3|203829.2|203779.2|203878.7|203801.5|203816.8|203721.1|585
1658164200000|2022-07-18 17:10:00|203828.7|203778.7|203910.2|203860.2|204019.4|203925.8|203828.3|203753.7|664
1658164500000|2022-07-18 17:15:00|203910.9|203860.9|203955.9|203905.9|204015.9|203935.7|203893.8|203793.4|674
1658164800000|2022-07-18 17:20:00|203960.4|203910.4|203993|203943|204048.3|203957.1|203937.3|203850.3|593
1658165100000|2022-07-18 17:25:00|203993.6|203943.6|203881.7|203831.7|203997.9|203943.6|203876.5|203792.5|648
1658165400000|2022-07-18 17:30:00|203879.2|203829.2|203982.8|203932.8|204038.9|203936.8|203877|203813.4|757
1658165700000|2022-07-18 17:35:00|203983.7|203933.7|204074.9|204024.9|204127.2|204050.6|203941.2|203842.7|798
1658166000000|2022-07-18 17:40:00|204049.7|203999.7|204050.2|204000.2|204143.2|204038.2|204011.8|203937.2|756
1658166300000|2022-07-18 17:45:00|204049.9|203999.9|204174.9|204124.9|204226.1|204125.5|204004|203907.1|808
1658166600000|2022-07-18 17:50:00|204172.2|204122.2|204172.6|204022.6|204317.3|204206.8|204120.9|204021|867
1658166900000|2022-07-18 17:55:00|204172.3|204022.3|204461.2|204311.2|204461.6|204362.1|204107|204007|868
1658167200000|2022-07-18 18:00:00|204394.7|204344.7|204354.3|204304.3|204504|204411.4|204353.8|204265.8|838
1658167500000|2022-07-18 18:05:00|204361.5|204311.5|204310.2|204260.2|204415.5|204322.1|204280.4|204175.4|821
1658167800000|2022-07-18 18:10:00|204309.3|204259.3|204378.2|204328.2|204441.9|204348.9|204295.7|204195.5|719
1658168100000|2022-07-18 18:15:00|204378.1|204328.1|204379.6|204329.6|204444.4|204350.5|204333.6|204240|739
1658168400000|2022-07-18 18:20:00|204380.6|204330.6|204373.1|204323.1|204441.8|204360.1|204272.8|204175.3|741
1658168700000|2022-07-18 18:25:00|204372.8|204322.8|204649.9|204499.9|204649.9|204546.1|204351.6|204253.8|791
1658169000000|2022-07-18 18:30:00|204647.7|204497.7|204548.1|204398.1|204672.6|204556|204496.9|204392.7|765
1658169300000|2022-07-18 18:35:00|204549.2|204399.2|204392.1|204342.1|204560.3|204458.4|204374.4|204271.7|729
1658169600000|2022-07-18 18:40:00|204391.2|204341.2|204551.6|204401.6|204557.4|204460|204364.1|204265.5|588
1658169900000|2022-07-18 18:45:00|204552|204402|204521.7|204471.7|204618.6|204532.7|204441.1|204348.8|717
1658170200000|2022-07-18 18:50:00|204521.9|204471.9|204741.4|204691.4|204811.9|204708.9|204517.1|204422.2|880
1658170500000|2022-07-18 18:55:00|204741.1|204691.1|204751.1|204701.1|204822.8|204731.6|204712|204611.9|825
1658170800000|2022-07-18 19:00:00|204749.7|204699.7|204776.5|204626.5|204839.7|204735|204697.9|204600.3|843
1658171100000|2022-07-18 19:05:00|204773.8|204623.8|204613.1|204463.1|204774.2|204662.1|204557.5|204449.6|754
1658171400000|2022-07-18 19:10:00|204610.4|204460.4|204667.9|204517.9|204668.7|204534.9|204508.6|204404.7|720
1658171700000|2022-07-18 19:15:00|204665|204515|204533|204383|204666.6|204516.6|204477.8|204380.6|725
1658172000000|2022-07-18 19:20:00|204533.4|204383.4|204636.4|204486.4|204650|204546.8|204449.5|204349.4|734
1658172300000|2022-07-18 19:25:00|204637.1|204487.1|204619.3|204569.3|204669.4|204569.8|204572.9|204469.4|571
1658172600000|2022-07-18 19:30:00|204620.2|204570.2|204849.2|204699.2|204856.5|204757.9|204620.2|204570.2|718
1658172900000|2022-07-18 19:35:00|204851|204701|204785.5|204635.5|204855.4|204758.1|204725.2|204631|691
1658173200000|2022-07-18 19:40:00|204786.3|204636.3|204980.6|204830.6|204980.8|204831.4|204686.3|204588.4|803
1658173500000|2022-07-18 19:45:00|204968|204818|204966.6|204816.6|204974.7|204858.1|204854.7|204750.1|680
1658173800000|2022-07-18 19:50:00|204967.5|204817.5|204824.2|204774.2|204985.8|204869.2|204808|204704.9|752
1658174100000|2022-07-18 19:55:00|204824|204774|204858.1|204708.1|204936.8|204815.2|204808.8|204706.8|674
1658174400000|2022-07-18 20:00:00|204859.2|204709.2|204780.8|204630.8|204863|204760.7|204741.8|204591.8|738
1658174700000|2022-07-18 20:05:00|204783.9|204633.9|204784.3|204634.3|204798|204648|204770.2|204620.2|472
1658175000000|2022-07-18 20:10:00|204784.8|204634.8|204786.9|204636.9|204798.8|204648.8|204751.5|204601.5|517
1658175300000|2022-07-18 20:15:00|204799.4|204649.4|204802.7|204652.7|204805.8|204692.6|204731.7|204593.5|419
1658175600000|2022-07-18 20:20:00|204802.4|204652.4|204794.1|204644.1|204817.3|204667.3|204788.2|204638.2|259
1658175900000|2022-07-18 20:25:00|204793.7|204643.7|204747.3|204597.3|204810.3|204660.3|204737.8|204587.8|386
1658176200000|2022-07-18 20:30:00|204741.9|204591.9|204734.5|204584.5|204746.1|204632.3|204679.5|204577.2|316
1658176500000|2022-07-18 20:35:00|204735.1|204585.1|204644.1|204494.1|204736.4|204586.4|204619|204469|355
1658176800000|2022-07-18 20:40:00|204632.7|204482.7|204609.6|204459.6|204648.3|204498.3|204541.4|204432.9|393
1658177100000|2022-07-18 20:45:00|204611.3|204461.3|204709.3|204559.3|204717.2|204567.2|204594.9|204448.5|274
1658177400000|2022-07-18 20:50:00|204709.6|204559.6|204706.2|204556.2|204734|204625.5|204673.9|204541.1|342
1658177700000|2022-07-18 20:55:00|204700.1|204550.1|204796.2|204486.2|204796.2|204572.5|204651.1|204486.2|373
1658178000000|2022-07-18 21:00:00|204802.6|204492.6|204807.3|204497.3|204924.1|204614.1|204753.9|204443.9|144
1658178300000|2022-07-18 21:05:00|204806.5|204496.5|204808.1|204498.1|204836.5|204526.5|204791.7|204481.7|91
1658178600000|2022-07-18 21:10:00|204850|204540|204705.6|204395.6|204850|204544|204525.6|204215.6|263
1658178900000|2022-07-18 21:15:00|204708.6|204398.6|204733|204423|204758.7|204448.7|204620.6|204310.6|108
1658179200000|2022-07-18 21:20:00|204727.1|204417.1|204756.4|204446.4|204765|204455|204589.1|204279.1|101
1658179500000|2022-07-18 21:25:00|204765|204455|204637|204327|204797.3|204487.3|204541|204231|277
1658179800000|2022-07-18 21:30:00|204721.3|204411.3|204678.3|204368.3|204858|204548|204541|204231|249
1658180100000|2022-07-18 21:35:00|204678.2|204368.2|204732.8|204422.8|204765|204455|204554|204244|212
1658180400000|2022-07-18 21:40:00|204738|204428|204739.8|204429.8|204761.2|204451.2|204691.5|204381.5|118
1658180700000|2022-07-18 21:45:00|204553|204243|204734.5|204424.5|204760.5|204450.5|204460.1|204150.1|123
1658181000000|2022-07-18 21:50:00|204731.7|204421.7|204746.3|204436.3|204759.4|204449.4|204497.2|204187.2|149
1658181300000|2022-07-18 21:55:00|204731.9|204421.9|204588.8|204278.8|204760|204450|204398.1|204088.1|134
1658181600000|2022-07-18 22:00:00|204667.7|204357.7|204802.6|204543.1|204838|204594.9|204667.7|204357.7|427
1658181900000|2022-07-18 22:05:00|204745.6|204595.6|204771.3|204621.3|204855.4|204635.2|204708.5|204516.1|327
1658182200000|2022-07-18 22:10:00|204769.9|204619.9|204823.5|204561.6|204868.1|204636.9|204733.7|204519.4|315
1658182500000|2022-07-18 22:15:00|204770.3|204620.3|204787.9|204637.9|204892.3|204675.2|204761.6|204530.5|292
1658182800000|2022-07-18 22:20:00|204790|204640|204757.9|204607.9|204866.2|204648.1|204736.6|204486.8|349
1658183100000|2022-07-18 22:25:00|204759.6|204609.6|204737.6|204587.6|204834.3|204622.6|204710.5|204507.4|363
1658183400000|2022-07-18 22:30:00|204746.6|204596.6|204760.6|204610.6|204824.8|204622.7|204713.8|204553.1|354
1658183700000|2022-07-18 22:35:00|204762.5|204612.5|204740.9|204590.9|204820.9|204632.1|204707|204557|357
1658184000000|2022-07-18 22:40:00|204735.2|204585.2|204691.1|204541.1|204735.2|204585.2|204666|204516|310
1658184300000|2022-07-18 22:45:00|204695.8|204545.8|204637.8|204487.8|204709.3|204559.3|204636.5|204486.5|359
1658184600000|2022-07-18 22:50:00|204647|204497|204628.9|204478.9|204665.7|204515.7|204566.6|204416.6|450
1658184900000|2022-07-18 22:55:00|204632.4|204482.4|204592.7|204442.7|204650|204500|204573|204423|342
1658185200000|2022-07-18 23:00:00|204598.7|204448.7|204649.2|204499.2|204664.8|204514.8|204598.7|204448.7|323
1658185500000|2022-07-18 23:05:00|204653.4|204503.4|204656.3|204506.3|204742.7|204592.7|204630.1|204480.1|378
1658185800000|2022-07-18 23:10:00|204657.3|204507.3|204655.9|204505.9|204692.5|204542.5|204637.3|204487.3|367
1658186100000|2022-07-18 23:15:00|204660.7|204510.7|204651.8|204501.8|204663.5|204513.5|204634|204484|301
1658186400000|2022-07-18 23:20:00|204636|204486|204685.2|204535.2|204726.4|204576.4|204636|204486|263
1658186700000|2022-07-18 23:25:00|204683.7|204533.7|204684.9|204534.9|204697.5|204547.5|204651.6|204501.6|343
1658187000000|2022-07-18 23:30:00|204686.4|204536.4|204619.4|204469.4|204689|204539|204595.2|204445.2|472
1658187300000|2022-07-18 23:35:00|204615.1|204465.1|204617.6|204467.6|204634.4|204484.4|204595.2|204445.2|370
1658187600000|2022-07-18 23:40:00|204633.8|204483.8|204595.1|204445.1|204638.7|204488.7|204579.8|204429.8|382
1658187900000|2022-07-18 23:45:00|204594.8|204444.8|204631.2|204481.2|204672.6|204522.6|204593.7|204443.7|373
1658188200000|2022-07-18 23:50:00|204658.3|204508.3|204617.2|204467.2|204668.8|204518.8|204603.5|204453.5|345
1658188500000|2022-07-18 23:55:00|204622.4|204472.4|204570.5|204420.5|204627.6|204477.6|204536.9|204386.9|367
1658188800000|2022-07-19 00:00:00|204569.2|204419.2|204625.7|204475.7|204634.9|204484.9|204511.5|204361.5|621
1658189100000|2022-07-19 00:05:00|204627.9|204477.9|204599.8|204449.8|204682.4|204532.4|204593.4|204443.4|426
1658189400000|2022-07-19 00:10:00|204604.4|204454.4|204610.6|204460.6|204647.8|204497.8|204590.1|204440.1|423
1658189700000|2022-07-19 00:15:00|204611.5|204461.5|204663|204513|204685.7|204535.7|204556.1|204406.1|473
1658190000000|2022-07-19 00:20:00|204669.8|204519.8|204665.4|204515.4|204680.6|204530.6|204614.5|204464.5|392
1658190300000|2022-07-19 00:25:00|204665|204515|204629.2|204479.2|204668.7|204518.7|204614.5|204464.5|360
1658190600000|2022-07-19 00:30:00|204622.7|204472.7|204661.4|204511.4|204697.3|204547.3|204610|204460|456
1658190900000|2022-07-19 00:35:00|204667.8|204517.8|204685.4|204535.4|204708.5|204558.5|204640.9|204490.9|453
1658191200000|2022-07-19 00:40:00|204685.2|204535.2|204664.9|204514.9|204701.7|204551.7|204641.5|204491.5|427
1658191500000|2022-07-19 00:45:00|204667.2|204517.2|204680.5|204530.5|204684.6|204534.6|204609|204459|348
1658191800000|2022-07-19 00:50:00|204680.2|204530.2|204690.1|204540.1|204779.8|204629.8|204671.6|204521.6|418
1658192100000|2022-07-19 00:55:00|204695.3|204545.3|204757.3|204607.3|204764.1|204614.1|204675|204525|405
1658192400000|2022-07-19 01:00:00|204754|204604|204718.3|204568.3|204798.8|204648.8|204709|204559|385
1658192700000|2022-07-19 01:05:00|204714|204564|204713.2|204563.2|204761.9|204611.9|204708|204558|426
1658193000000|2022-07-19 01:10:00|204712.4|204562.4|204708.6|204558.6|204736.8|204586.8|204664.7|204514.7|409
1658193300000|2022-07-19 01:15:00|204715.4|204565.4|204671.9|204521.9|204730.3|204580.3|204669.6|204519.6|538
1658193600000|2022-07-19 01:20:00|204675.8|204525.8|204646.8|204496.8|204696.1|204546.1|204626.6|204476.6|560
1658193900000|2022-07-19 01:25:00|204648.8|204498.8|204612|204462|204684.3|204534.3|204609.4|204459.4|596
1658194200000|2022-07-19 01:30:00|204612.4|204462.4|204557.5|204407.5|204654.3|204504.3|204496.6|204346.6|732
1658194500000|2022-07-19 01:35:00|204556|204406|204537.1|204387.1|204646.7|204496.7|204537.1|204387.1|631
1658194800000|2022-07-19 01:40:00|204549|204399|204534.5|204384.5|204560|204410|204533.4|204383.4|431
1658195100000|2022-07-19 01:45:00|204534.1|204384.1|204513.6|204363.6|204644.5|204494.5|204494.5|204344.5|635
1658195400000|2022-07-19 01:50:00|204517.3|204367.3|204501.7|204351.7|204532.8|204382.8|204471.4|204321.4|487
1658195700000|2022-07-19 01:55:00|204503.3|204353.3|204652.7|204502.7|204677.4|204527.4|204501.5|204351.5|552
1658196000000|2022-07-19 02:00:00|204652.6|204502.6|204570.4|204420.4|204652.6|204502.6|204554.1|204404.1|619
1658196300000|2022-07-19 02:05:00|204570.9|204420.9|204580.9|204430.9|204603|204453|204528.5|204378.5|560
1658196600000|2022-07-19 02:10:00|204581.2|204431.2|204638.3|204488.3|204672.2|204522.2|204580.6|204430.6|466
1658196900000|2022-07-19 02:15:00|204638.2|204488.2|204699|204549|204708.8|204558.8|204579.4|204429.4|503
1658197200000|2022-07-19 02:20:00|204697.7|204547.7|204767|204617|204773.4|204623.4|204646.7|204496.7|498
1658197500000|2022-07-19 02:25:00|204765.3|204615.3|204734.1|204584.1|204799.1|204649.1|204722|204572|531
1658197800000|2022-07-19 02:30:00|204733.7|204583.7|204708.5|204558.5|204790|204640|204658.5|204508.5|536
1658198100000|2022-07-19 02:35:00|204708.2|204558.2|204656.6|204506.6|204738.2|204588.2|204644.8|204494.8|467
1658198400000|2022-07-19 02:40:00|204655.6|204505.6|204600.5|204450.5|204679.1|204529.1|204541.8|204391.8|494
1658198700000|2022-07-19 02:45:00|204600.2|204450.2|204580.6|204430.6|204610.9|204477|204519|204369|504
1658199000000|2022-07-19 02:50:00|204581.4|204431.4|204734.7|204584.7|204739|204589|204577.1|204427.1|430
1658199300000|2022-07-19 02:55:00|204735.3|204585.3|204646.6|204496.6|204739.8|204589.8|204624|204474|434
1658199600000|2022-07-19 03:00:00|204646.3|204496.3|204662.5|204512.5|204680.1|204530.1|204598.8|204448.8|474
1658199900000|2022-07-19 03:05:00|204663.5|204513.5|204542.8|204392.8|204663.5|204513.5|204534.4|204384.4|491
1658200200000|2022-07-19 03:10:00|204536.4|204386.4|204563.3|204413.3|204584.4|204434.4|204534|204384|501
1658200500000|2022-07-19 03:15:00|204564.4|204414.4|204592.7|204442.7|204667.9|204517.9|204564.1|204414.1|461
1658200800000|2022-07-19 03:20:00|204592.6|204442.6|204604.4|204454.4|204614.5|204464.5|204580.8|204430.8|401
1658201100000|2022-07-19 03:25:00|204605.5|204455.5|204539.2|204389.2|204605.5|204455.5|204533.1|204383.1|367
1658201400000|2022-07-19 03:30:00|204538.8|204388.8|204600.8|204450.8|204617.6|204467.6|204538.8|204388.8|382
1658201700000|2022-07-19 03:35:00|204601.2|204451.2|204550.3|204400.3|204619.9|204469.9|204523.7|204373.7|506
1658202000000|2022-07-19 03:40:00|204550.7|204400.7|204576.8|204426.8|204612.7|204462.7|204536.3|204386.3|432
1658202300000|2022-07-19 03:45:00|204576.1|204426.1|204554.2|204404.2|204611.9|204461.9|204552.7|204402.7|385
1658202600000|2022-07-19 03:50:00|204555.5|204405.5|204501.3|204351.3|204570.5|204420.5|204491.7|204341.7|434
1658202900000|2022-07-19 03:55:00|204502.8|204352.8|204543.2|204393.2|204564.3|204414.3|204501.8|204351.8|565
1658203200000|2022-07-19 04:00:00|204546.3|204396.3|204516.9|204366.9|204552.3|204402.3|204501.5|204351.5|416
1658203500000|2022-07-19 04:05:00|204517.2|204367.2|204514.8|204364.8|204534.4|204384.4|204491.6|204341.6|436
1658203800000|2022-07-19 04:10:00|204518|204368|204500.5|204350.5|204526.5|204376.5|204499.1|204349.1|452
1658204100000|2022-07-19 04:15:00|204506.8|204356.8|204502.6|204352.6|204521.8|204371.8|204465.6|204315.6|355
1658204400000|2022-07-19 04:20:00|204500.1|204350.1|204522.8|204372.8|204532.8|204382.8|204490.3|204340.3|400
1658204700000|2022-07-19 04:25:00|204520.5|204370.5|204507.5|204357.5|204536.5|204386.5|204493.7|204343.7|389
1658205000000|2022-07-19 04:30:00|204506.5|204356.5|204518.4|204368.4|204522.7|204372.7|204478|204328|461
1658205300000|2022-07-19 04:35:00|204517.6|204367.6|204503.8|204353.8|204526.9|204376.9|204477.8|204327.8|286
1658205600000|2022-07-19 04:40:00|204508.2|204358.2|204494.8|204344.8|204517.5|204367.5|204490.1|204340.1|339
1658205900000|2022-07-19 04:45:00|204494.2|204344.2|204431.7|204281.7|204502.7|204352.7|204421.3|204271.3|368
1658206200000|2022-07-19 04:50:00|204430.2|204280.2|204507.2|204357.2|204510.6|204360.6|204429|204279|483
1658206500000|2022-07-19 04:55:00|204504.8|204354.8|204583.7|204433.7|204620.4|204470.4|204492.1|204342.1|471
1658206800000|2022-07-19 05:00:00|204583.5|204433.5|204595.1|204445.1|204617.1|204467.1|204576.4|204426.4|547
1658207100000|2022-07-19 05:05:00|204595.6|204445.6|204545.7|204395.7|204618.2|204468.2|204505|204355|425
1658207400000|2022-07-19 05:10:00|204547.4|204397.4|204512|204362|204548.1|204398.1|204486|204336|400
1658207700000|2022-07-19 05:15:00|204511.8|204361.8|204476.1|204326.1|204546.2|204396.2|204471.9|204321.9|412
1658208000000|2022-07-19 05:20:00|204476.6|204326.6|204462|204312|204486.6|204336.6|204432.4|204282.4|361
1658208300000|2022-07-19 05:25:00|204459|204309|204432.2|204282.2|204460.6|204310.6|204375.5|204225.5|480
1658208600000|2022-07-19 05:30:00|204437.5|204287.5|204340|204190|204482.4|204332.4|204327.3|204177.3|588
1658208900000|2022-07-19 05:35:00|204341|204191|204385.6|204235.6|204394.7|204244.7|204312.7|204162.7|467
1658209200000|2022-07-19 05:40:00|204383.8|204233.8|204362.6|204212.6|204409|204259|204344.8|204194.8|597
1658209500000|2022-07-19 05:45:00|204361.4|204211.4|204387.4|204237.4|204401.8|204251.8|204355.3|204205.3|508
1658209800000|2022-07-19 05:50:00|204387.1|204237.1|204341.3|204191.3|204394.1|204244.1|204315.5|204165.5|518
1658210100000|2022-07-19 05:55:00|204340.7|204190.7|204374.1|204224.1|204409.7|204259.7|204339.2|204189.2|558
1658210400000|2022-07-19 06:00:00|204374.9|204224.9|204246.6|204096.6|204393|204243|204227.2|204077.2|637
1658210700000|2022-07-19 06:05:00|204247.4|204097.4|204232.3|204082.3|204312.2|204162.2|204219|204069|638
1658211000000|2022-07-19 06:10:00|204232.7|204082.7|204221.6|204071.6|204236.6|204086.6|204166.1|204016.1|712
1658211300000|2022-07-19 06:15:00|204223.2|204073.2|204267.6|204117.6|204308.6|204158.6|204197.2|204047.2|601
1658211600000|2022-07-19 06:20:00|204269.8|204119.8|204220.8|204070.8|204289.4|204139.4|204201.2|204051.2|655
1658211900000|2022-07-19 06:25:00|204224.2|204074.2|204167.2|204017.2|204240.4|204090.4|204157.1|204007.1|627
1658212200000|2022-07-19 06:30:00|204169|204019|204200.6|204050.6|204229.9|204093.9|204141.7|204013.1|670
1658212500000|2022-07-19 06:35:00|204200.1|204050.1|204141.2|203991.2|204217.8|204067.8|204127.6|203977.6|683
1658212800000|2022-07-19 06:40:00|204144|203994|204118|203968|204160.8|204010.8|204080.9|203930.9|627
1658213100000|2022-07-19 06:45:00|204120.7|203970.7|204048.6|203898.6|204135.2|203985.2|204036.9|203886.9|642
1658213400000|2022-07-19 06:50:00|204048.7|203898.7|204080.4|203930.4|204138.7|203988.7|204040.2|203890.2|620
1658213700000|2022-07-19 06:55:00|204079.8|203929.8|204071.9|203921.9|204129.3|203979.3|204065.5|203915.5|760
1658214000000|2022-07-19 07:00:00|204061|203911|203815.2|203665.2|204124.2|203974.2|203752.5|203602.5|912
1658214300000|2022-07-19 07:05:00|203812.3|203662.3|203869.7|203719.7|203911.1|203761.1|203804|203654|873
1658214600000|2022-07-19 07:10:00|203869.6|203719.6|203898.9|203748.9|203923.4|203773.4|203770|203620|841
1658214900000|2022-07-19 07:15:00|203898.7|203748.7|203865.7|203715.7|203953.7|203803.7|203850.8|203700.8|852
1658215200000|2022-07-19 07:20:00|203864.4|203714.4|203848.9|203698.9|203872.1|203722.1|203795.7|203645.7|780
1658215500000|2022-07-19 07:25:00|203849|203699|203787.2|203637.2|203883.3|203733.3|203740.6|203590.6|853
1658215800000|2022-07-19 07:30:00|203781.9|203631.9|203798.8|203648.8|203885.3|203735.3|203738.6|203588.6|1002
1658216100000|2022-07-19 07:35:00|203802.1|203652.1|203768.7|203618.7|203827.4|203677.4|203727.9|203577.9|1012
1658216400000|2022-07-19 07:40:00|203769|203619|203890.1|203740.1|203925.8|203775.8|203750.6|203600.6|895
1658216700000|2022-07-19 07:45:00|203889.1|203739.1|203754.8|203604.8|203894.6|203744.6|203736.1|203586.1|817
1658217000000|2022-07-19 07:50:00|203756.4|203606.4|203789.4|203639.4|203804.4|203654.4|203745.6|203595.6|885
1658217300000|2022-07-19 07:55:00|203790.2|203640.2|203785.8|203635.8|203864.4|203714.4|203775.6|203625.6|934
1658217600000|2022-07-19 08:00:00|203788.9|203638.9|203747.9|203597.9|203811.8|203711.1|203675.2|203525.2|912
1658217900000|2022-07-19 08:05:00|203746.8|203596.8|203670.3|203520.3|203773.4|203623.4|203642|203492|782
1658218200000|2022-07-19 08:10:00|203668.6|203518.6|203778|203628|203812|203662|203668.6|203518.6|898
1658218500000|2022-07-19 08:15:00|203776.1|203626.1|203690.9|203540.9|203808.1|203658.1|203667.5|203539.9|745
1658218800000|2022-07-19 08:20:00|203690|203540|203635.7|203485.7|203733.7|203583.7|203631.1|203481.1|742
1658219100000|2022-07-19 08:25:00|203634.6|203484.6|203700.7|203550.7|203709.1|203559.1|203622.4|203472.4|665
1658219400000|2022-07-19 08:30:00|203701.3|203551.3|203638.6|203488.6|203705.3|203555.3|203614.3|203464.3|657
1658219700000|2022-07-19 08:35:00|203640.3|203490.3|203666.8|203516.8|203675.7|203525.7|203616.3|203466.3|595
1658220000000|2022-07-19 08:40:00|203667.3|203517.3|203630.8|203480.8|203669.6|203519.6|203618.4|203468.4|607
1658220300000|2022-07-19 08:45:00|203630.6|203480.6|203655.3|203505.3|203675.1|203525.1|203616.4|203466.4|499
1658220600000|2022-07-19 08:50:00|203653.1|203503.1|203660.6|203510.6|203691.4|203541.4|203645.6|203495.6|476
1658220900000|2022-07-19 08:55:00|203660.3|203510.3|203640.9|203490.9|203660.3|203510.3|203616.4|203466.4|676
1658221200000|2022-07-19 09:00:00|203641|203491|203615.7|203465.7|203659.2|203509.2|203598.7|203448.7|772
1658221500000|2022-07-19 09:05:00|203618.1|203468.1|203621.8|203471.8|203660.2|203510.2|203615.9|203465.9|664
1658221800000|2022-07-19 09:10:00|203618.8|203468.8|203608|203458|203650.1|203500.1|203592.2|203442.2|751
1658222100000|2022-07-19 09:15:00|203603.4|203453.4|203720.4|203570.4|203752.7|203602.7|203596.8|203446.8|669
1658222400000|2022-07-19 09:20:00|203720.5|203570.5|203595.3|203445.3|203721.9|203571.9|203566.8|203416.8|811
1658222700000|2022-07-19 09:25:00|203602.2|203452.2|203584.4|203434.4|203620.6|203478.1|203521.5|203418.5|745
1658223000000|2022-07-19 09:30:00|203581.8|203431.8|203598.4|203448.4|203614.8|203464.8|203565.6|203415.6|704
1658223300000|2022-07-19 09:35:00|203580.9|203430.9|203561.5|203411.5|203599.5|203449.5|203541.6|203391.6|732
1658223600000|2022-07-19 09:40:00|203561.1|203411.1|203557.6|203407.6|203607|203457|203533.5|203383.5|646
1658223900000|2022-07-19 09:45:00|203558.5|203408.5|203623.9|203473.9|203634.1|203484.1|203477.4|203373.9|773
1658224200000|2022-07-19 09:50:00|203622.9|203472.9|203645.6|203495.6|203651|203501|203573.7|203423.7|553
1658224500000|2022-07-19 09:55:00|203645.5|203495.5|203752.2|203602.2|203773.6|203623.6|203643|203493|634
1658224800000|2022-07-19 10:00:00|203752.7|203602.7|203685.8|203535.8|203772.4|203629.2|203675.3|203525.3|576
1658225100000|2022-07-19 10:05:00|203684.1|203534.1|203607|203457|203688.2|203538.2|203545.4|203403.8|664
1658225400000|2022-07-19 10:10:00|203607.6|203457.6|203619|203469|203663.9|203513.9|203595.9|203445.9|632
1658225700000|2022-07-19 10:15:00|203620.5|203470.5|203689.2|203539.2|203702.1|203552.1|203604.1|203454.1|598
1658226000000|2022-07-19 10:20:00|203689.5|203539.5|203735.2|203585.2|203742.6|203592.6|203681.5|203531.5|580
1658226300000|2022-07-19 10:25:00|203735|203585|203690.1|203540.1|203778.4|203628.4|203681|203531|652
1658226600000|2022-07-19 10:30:00|203689|203539|203616.7|203466.7|203770.3|203620.3|203614.8|203464.8|686
1658226900000|2022-07-19 10:35:00|203609.9|203459.9|203481.4|203331.4|203620.5|203470.5|203414|203264|772
1658227200000|2022-07-19 10:40:00|203479.2|203329.2|203345.5|203195.5|203533.5|203383.5|203340|203190|715
1658227500000|2022-07-19 10:45:00|203343.7|203193.7|203357.9|203207.9|203393.8|203243.8|203317.9|203167.9|636
1658227800000|2022-07-19 10:50:00|203366.9|203216.9|203359.5|203209.5|203477.4|203327.4|203338.5|203188.5|807
1658228100000|2022-07-19 10:55:00|203359.7|203209.7|203296.9|203146.9|203400.1|203250.1|203262|203115.5|791
1658228400000|2022-07-19 11:00:00|203298.8|203148.8|203456.8|203306.8|203485.8|203335.8|203249.6|203099.6|932
1658228700000|2022-07-19 11:05:00|203453.9|203303.9|203388.6|203238.6|203509.8|203359.8|203372.3|203222.3|699
1658229000000|2022-07-19 11:10:00|203388.5|203238.5|203391.1|203241.1|203418.7|203268.7|203291.2|203141.2|808
1658229300000|2022-07-19 11:15:00|203389.3|203239.3|203412.9|203262.9|203442.3|203292.3|203316.4|203217.5|788
1658229600000|2022-07-19 11:20:00|203413.3|203263.3|203462.2|203312.2|203474.6|203324.6|203413.3|203263.3|706
1658229900000|2022-07-19 11:25:00|203460|203310|203459.6|203309.6|203502.9|203352.9|203383.4|203277.7|646
1658230200000|2022-07-19 11:30:00|203457.2|203307.2|203442.7|203292.7|203476.2|203356.2|203368.2|203270.7|796
1658230500000|2022-07-19 11:35:00|203441.6|203291.6|203368|203318|203443|203336.6|203348.6|203241|697
1658230800000|2022-07-19 11:40:00|203368.1|203318.1|203716.7|203566.7|203720.4|203619.5|203364.1|203264.4|797
1658231100000|2022-07-19 11:45:00|203718.2|203568.2|203711.9|203561.9|203751.9|203650.9|203584.4|203493.9|744
1658231400000|2022-07-19 11:50:00|203720|203570|203658.8|203608.8|203733.2|203630.4|203616.1|203527.1|715
1658231700000|2022-07-19 11:55:00|203656.7|203606.7|203704.5|203554.5|203730.2|203631.7|203609.8|203518.8|791
1658232000000|2022-07-19 12:00:00|203706|203556|203564.5|203414.5|203706|203585.2|203441.3|203341|909
1658232300000|2022-07-19 12:05:00|203565.9|203415.9|203590.1|203540.1|203638.5|203543.6|203481.2|203383.2|722
1658232600000|2022-07-19 12:10:00|203589.7|203539.7|203710.4|203560.4|203748|203641.1|203555.5|203457.3|730
1658232900000|2022-07-19 12:15:00|203711.4|203561.4|203700.9|203650.9|203749.9|203651.7|203591.6|203518.8|724
1658233200000|2022-07-19 12:20:00|203672.4|203622.4|203886.3|203836.3|204027.1|203927.6|203632.5|203527.8|901
1658233500000|2022-07-19 12:25:00|203890.4|203840.4|203982.3|203832.3|204025.6|203922.7|203765.4|203674|848
1658233800000|2022-07-19 12:30:00|203976.1|203826.1|203831.8|203781.8|203981.1|203885.2|203822.7|203721.5|874
1658234100000|2022-07-19 12:35:00|203881.8|203731.8|203887.6|203837.6|203984|203884.1|203761|203660|871
1658234400000|2022-07-19 12:40:00|203889.2|203839.2|203879.2|203729.2|203939.5|203874.3|203799.1|203699.7|892
1658234700000|2022-07-19 12:45:00|203878.2|203728.2|203885.6|203735.6|204044.3|203940.1|203805.4|203710.3|893
1658235000000|2022-07-19 12:50:00|203886.3|203736.3|203887.8|203737.8|203978.4|203878.4|203748.6|203652.2|935
1658235300000|2022-07-19 12:55:00|203875.9|203725.9|203785.7|203735.7|203918.8|203823|203717.3|203614.6|913
1658235600000|2022-07-19 13:00:00|203785.3|203735.3|203880.2|203830.2|203936.7|203844.5|203667.8|203571.4|905
1658235900000|2022-07-19 13:05:00|203879.2|203829.2|203840.9|203790.9|203997.7|203895.7|203809.1|203715.7|776
1658236200000|2022-07-19 13:10:00|203840.5|203790.5|203831.7|203681.7|203884.1|203790.5|203742.7|203648.1|802
1658236500000|2022-07-19 13:15:00|203829.9|203679.9|203765.4|203615.4|203858.3|203759|203702.3|203601.8|810
1658236800000|2022-07-19 13:20:00|203764.4|203614.4|203651|203601|203764.4|203669.1|203589.8|203480.4|792
1658237100000|2022-07-19 13:25:00|203649.1|203599.1|203819.8|203769.8|203876.1|203780.2|203642.2|203541.4|816
1658237400000|2022-07-19 13:30:00|203818|203768|203918.1|203768.1|203932.6|203835.9|203777.6|203675.9|976
1658237700000|2022-07-19 13:35:00|203918.6|203768.6|203807.6|203657.6|203931.4|203829.6|203714.1|203608.6|1022
1658238000000|2022-07-19 13:40:00|203806.1|203656.1|203794|203644|203815.4|203707.7|203680.7|203570.8|955
1658238300000|2022-07-19 13:45:00|203791.2|203641.2|204012.1|203862.1|204045.1|203934.5|203650.7|203530|1004
1658238600000|2022-07-19 13:50:00|204013.4|203863.4|203890.3|203740.3|204013.4|203863.4|203755.3|203605.3|1057
1658238900000|2022-07-19 13:55:00|203890.1|203740.1|203966.1|203816.1|204109.8|204013.9|203843|203740.1|932
1658239200000|2022-07-19 14:00:00|203965.5|203815.5|204333.2|204183.2|204334.8|204184.8|203933.7|203810.9|988
1658239500000|2022-07-19 14:05:00|204334.4|204184.4|204359.8|204209.8|204469.4|204319.4|204143.7|204041.2|963
1658239800000|2022-07-19 14:10:00|204347.8|204197.8|204124.8|203974.8|204354.8|204204.8|204006.4|203856.4|995
1658240100000|2022-07-19 14:15:00|204140.8|203990.8|204087.7|203937.7|204297.3|204196.8|204079.5|203929.5|1135
1658240400000|2022-07-19 14:20:00|204086.3|203936.3|204202.6|204052.6|204230.4|204080.4|203910.5|203807.2|1143
1658240700000|2022-07-19 14:25:00|204197.3|204047.3|204143.2|203993.2|204211.2|204102.2|204010.1|203900.9|1018
1658241000000|2022-07-19 14:30:00|204143.1|203993.1|204160.8|204010.8|204255.4|204105.4|204063|203940.1|978
1658241300000|2022-07-19 14:35:00|204159.2|204009.2|204178.9|204028.9|204344.3|204194.3|204129.3|204008|982
1658241600000|2022-07-19 14:40:00|204179|204029|204247.4|204097.4|204279.8|204147.2|204115.2|204012.3|958
1658241900000|2022-07-19 14:45:00|204248.1|204098.1|204115.6|204065.6|204267.6|204144.8|204094.1|203995|966
1658242200000|2022-07-19 14:50:00|204164|204014|204086.7|203936.7|204164|204014|203983.3|203858|987
1658242500000|2022-07-19 14:55:00|204088.1|203938.1|204222.1|204072.1|204230|204124.7|204065.4|203915.4|917
1658242800000|2022-07-19 15:00:00|204223.7|204073.7|204336.6|204186.6|204343.2|204240.2|204137|204024.4|971
1658243100000|2022-07-19 15:05:00|204336.7|204186.7|204347.1|204197.1|204388.7|204268.3|204207.3|204114|941
1658243400000|2022-07-19 15:10:00|204347.5|204197.5|204390.9|204240.9|204437.9|204342.4|204291.3|204190.4|877
1658243700000|2022-07-19 15:15:00|204391.6|204241.6|204478.9|204328.9|204595.7|204508.5|204309.7|204212.8|767
1658244000000|2022-07-19 15:20:00|204478.5|204328.5|204560.1|204410.1|204568.2|204440.2|204417.9|204267.9|759
1658244300000|2022-07-19 15:25:00|204561.7|204411.7|204556.3|204406.3|204634.9|204534.1|204509|204398.1|753
1658244600000|2022-07-19 15:30:00|204555.8|204405.8|204551.4|204401.4|204700.5|204599.7|204537.6|204396.3|778
1658244900000|2022-07-19 15:35:00|204551.3|204401.3|204563|204413|204628.9|204493.4|204381.9|204283.3|886
1658245200000|2022-07-19 15:40:00|204561.9|204411.9|204684.9|204534.9|204691.4|204575|204529|204407.8|808
1658245500000|2022-07-19 15:45:00|204637.4|204587.4|204622.3|204472.3|204761.8|204657.3|204561.1|204442.5|737
1658245800000|2022-07-19 15:50:00|204622.2|204472.2|204706.7|204656.7|204778.5|204687.4|204549.2|204437.4|869
1658246100000|2022-07-19 15:55:00|204706.9|204656.9|204726|204576|204784.6|204699|204660.5|204551.1|847
1658246400000|2022-07-19 16:00:00|204725|204575|204765.5|204715.5|204848.1|204737|204685.8|204571.8|667
1658246700000|2022-07-19 16:05:00|204771.3|204721.3|205051.4|204901.4|205060.9|204939.9|204757.1|204649.1|850
1658247000000|2022-07-19 16:10:00|205052.9|204902.9|205023.8|204873.8|205063|204954.7|204840.1|204751.6|757
1658247300000|2022-07-19 16:15:00|205023.5|204873.5|204999.7|204949.7|205057.4|204961.9|204952.8|204867.2|579
1658247600000|2022-07-19 16:20:00|204999.5|204949.5|204815.2|204765.2|205007.1|204949.5|204805.5|204755.5|669
1658247900000|2022-07-19 16:25:00|204815|204765|204992.3|204842.3|205016.7|204912.2|204815|204751.5|674
1658248200000|2022-07-19 16:30:00|204943.8|204893.8|204820.7|204770.7|205009.1|204904.9|204817|204767|709
1658248500000|2022-07-19 16:35:00|204817.9|204767.9|204822.9|204772.9|204972|204873.1|204796.1|204716.1|665
1658248800000|2022-07-19 16:40:00|204823.1|204773.1|204751.5|204701.5|204865.4|204773.1|204713.7|204635.8|693
1658249100000|2022-07-19 16:45:00|204752|204702|204742.7|204692.7|204822.5|204723.8|204695.7|204597.8|632
1658249400000|2022-07-19 16:50:00|204735.4|204685.4|204735.2|204585.2|204795|204696.7|204646.9|204549.8|711
1658249700000|2022-07-19 16:55:00|204734.7|204584.7|204591.8|204541.8|204745.2|204644.4|204559.8|204481.5|711
1658250000000|2022-07-19 17:00:00|204593.1|204543.1|204663.2|204513.2|204664.5|204563.4|204522.8|204439.5|694
1658250300000|2022-07-19 17:05:00|204662.9|204512.9|204748.3|204598.3|204750.9|204648.4|204606.3|204508.5|609
1658250600000|2022-07-19 17:10:00|204747.7|204597.7|204702.7|204652.7|204761.4|204657.2|204642.8|204547.7|480
1658250900000|2022-07-19 17:15:00|204703.1|204653.1|204691.9|204641.9|204755.2|204657.3|204675.8|204575|515
1658251200000|2022-07-19 17:20:00|204691.5|204641.5|204775.6|204725.6|204824.7|204731.8|204673.5|204574.9|631
1658251500000|2022-07-19 17:25:00|204777|204727|204919.4|204769.4|204935.8|204835.1|204747.5|204648.2|682
1658251800000|2022-07-19 17:30:00|204922.5|204772.5|204999.9|204849.9|205014.3|204894.4|204850.8|204749.7|600
1658252100000|2022-07-19 17:35:00|204998.9|204848.9|204909.3|204759.3|205029.8|204917.7|204857|204759.3|591
1658252400000|2022-07-19 17:40:00|204910|204760|204995.6|204945.6|205055.5|204956.7|204835|204734.6|692
1658252700000|2022-07-19 17:45:00|204995.9|204945.9|204995.8|204945.8|205049|204947.4|204954|204852.6|553
1658253000000|2022-07-19 17:50:00|205047.3|204897.3|205005.5|204855.5|205047.6|204943.2|204946.6|204847.4|553
1658253300000|2022-07-19 17:55:00|205006.2|204856.2|204993.5|204943.5|205049.3|204946.6|204912.9|204813.5|573
1658253600000|2022-07-19 18:00:00|204993.3|204943.3|204969.2|204919.2|205055.6|204957.1|204968.9|204866.4|569
1658253900000|2022-07-19 18:05:00|204968.2|204918.2|204883.6|204833.6|205024.4|204924.7|204878.9|204790.5|525
1658254200000|2022-07-19 18:10:00|204883.2|204833.2|204992.2|204842.2|204992.2|204904.2|204855.8|204764.2|613
1658254500000|2022-07-19 18:15:00|204991.6|204841.6|204976.8|204926.8|205041.5|204947.9|204915|204820.5|678
1658254800000|2022-07-19 18:20:00|205028.1|204878.1|204957.9|204807.9|205034.9|204936.7|204905.4|204807.4|654
1658255100000|2022-07-19 18:25:00|204958.2|204808.2|205029.1|204879.1|205075.1|204985.8|204907.7|204807|629
1658255400000|2022-07-19 18:30:00|205029|204879|204960.4|204910.4|205056.9|204953.8|204948.8|204851.7|613
1658255700000|2022-07-19 18:35:00|205011.1|204861.1|204961.8|204911.8|205019.1|204921.7|204912.8|204808.5|620
1658256000000|2022-07-19 18:40:00|204961|204911|205017|204867|205018.7|204939.6|204936.8|204843.1|631
1658256300000|2022-07-19 18:45:00|205017.5|204867.5|205010.7|204960.7|205070.6|204974.8|204973.6|204866.7|614
1658256600000|2022-07-19 18:50:00|205008.6|204958.6|205053.7|204903.7|205054.8|204964.6|204944.6|204852.8|650
1658256900000|2022-07-19 18:55:00|205053.3|204903.3|205020.6|204970.6|205176.9|205076.1|205002.3|204900.2|795
1658257200000|2022-07-19 19:00:00|205067.7|204917.7|205151.5|205001.5|205187|205061.4|205015.5|204897.4|726
1658257500000|2022-07-19 19:05:00|205153.3|205003.3|205074.4|204924.4|205204.4|205102.2|205027.4|204914.5|675
1658257800000|2022-07-19 19:10:00|205074.6|204924.6|205109.9|204959.9|205122|205022.4|205023.6|204917.7|677
1658258100000|2022-07-19 19:15:00|205109.4|204959.4|205095.3|205045.3|205209.7|205110.5|205026.5|204924.7|637
1658258400000|2022-07-19 19:20:00|205095.4|205045.4|205148.1|204998.1|205154.7|205059.2|205046.2|204944.2|629
1658258700000|2022-07-19 19:25:00|205147.9|204997.9|205065.6|205015.6|205160.8|205062|205060.4|204959.6|584
1658259000000|2022-07-19 19:30:00|205065.1|205015.1|205101.6|205051.6|205157.3|205058.1|205057|204954.5|602
1658259300000|2022-07-19 19:35:00|205101.3|205051.3|205268.4|205118.4|205288.7|205190|205069.9|204967.6|642
1658259600000|2022-07-19 19:40:00|205217.5|205167.5|205243.8|205193.8|205303.6|205203.9|205179.8|205082.3|624
1658259900000|2022-07-19 19:45:00|205244.2|205194.2|205229.3|205179.3|205327.9|205227.7|205173.3|205076.7|644
1658260200000|2022-07-19 19:50:00|205219.9|205169.9|205290.3|205140.3|205291.8|205202.7|205173.2|205068.7|688
1658260500000|2022-07-19 19:55:00|205290.5|205140.5|205220.8|205170.8|205307.1|205204.2|205193.8|205095.7|788
1658260800000|2022-07-19 20:00:00|205221.3|205171.3|205296.8|205146.8|205315.6|205198.6|205207.6|205107.9|512
1658261100000|2022-07-19 20:05:00|205297|205147|205301.1|205151.1|205302.7|205200.3|205211.4|205108.8|419
1658261400000|2022-07-19 20:10:00|205301.3|205151.3|205286.4|205136.4|205301.3|205180.9|205230.9|205132.7|349
1658261700000|2022-07-19 20:15:00|205287.3|205137.3|205225.4|205075.4|205290.5|205185.4|205220.2|205070.2|413
1658262000000|2022-07-19 20:20:00|205225|205075|205282.6|205132.6|205284.6|205170.4|205173.5|205072.1|289
1658262300000|2022-07-19 20:25:00|205283.5|205133.5|205297.7|205147.7|205301.8|205201.7|205215.3|205101.6|324
1658262600000|2022-07-19 20:30:00|205292.9|205142.9|205159.6|205009.6|205300.9|205199.7|205109.1|205003.2|523
1658262900000|2022-07-19 20:35:00|205159.2|205009.2|205213.5|205063.5|205214.9|205108|205143.1|204993.1|293
1658263200000|2022-07-19 20:40:00|205212.9|205062.9|205252.4|205102.4|205255.5|205152.8|205154.9|205046.7|310
1658263500000|2022-07-19 20:45:00|205255.6|205105.6|205239|205089|205261.4|205142.5|205187.2|205083.3|290
1658263800000|2022-07-19 20:50:00|205240.6|205090.6|205201.7|205051.7|205240.7|205104.8|205154.8|205039.9|284
1658264100000|2022-07-19 20:55:00|205204.3|205054.3|205339.6|205029.6|205342.6|205161.3|205176.4|205021|531
1658264400000|2022-07-19 21:00:00|205331.9|205021.9|205301.4|204991.4|205337.6|205027.6|205301.4|204991.4|54
1658264700000|2022-07-19 21:05:00|205300.9|204990.9|205269.3|204959.3|205309.5|204999.5|205253.1|204943.1|146
1658265000000|2022-07-19 21:10:00|205297|204987|205277.7|204967.7|205343.3|205033.3|205262.1|204952.1|576
1658265300000|2022-07-19 21:15:00|205277.8|204967.8|205283|204973|205302.2|204992.2|205259.6|204949.6|593
1658265600000|2022-07-19 21:20:00|205282.9|204972.9|205274.2|204964.2|205300.5|204990.5|205264.2|204954.2|590
1658265900000|2022-07-19 21:25:00|205274.6|204964.6|205274|204964|205331.8|205021.8|205265.6|204955.6|483
1658266200000|2022-07-19 21:30:00|205295.5|204985.5|205276.2|204966.2|205304.6|204994.6|205257.4|204947.4|254
1658266500000|2022-07-19 21:35:00|205272.9|204962.9|205267.2|204957.2|205308.4|204998.4|205236.9|204926.9|258
1658266800000|2022-07-19 21:40:00|205270.5|204960.5|205290.4|204980.4|205329.5|205019.5|205253.9|204943.9|220
1658267100000|2022-07-19 21:45:00|205254.8|204944.8|205301.5|204991.5|205320.9|205010.9|205254.8|204944.8|317
1658267400000|2022-07-19 21:50:00|205300.4|204990.4|205292|204982|205327.4|205017.4|205279.8|204969.8|291
1658267700000|2022-07-19 21:55:00|205292.3|204982.3|205278.3|204968.3|205329|205019|205267.6|204957.6|193
1658268000000|2022-07-19 22:00:00|205276.8|204966.8|205290.9|205035.7|205331.9|205095.5|205197.2|204946.3|414
1658268300000|2022-07-19 22:05:00|205299.6|205022.1|205214|205064|205311.1|205090.6|205185.3|204926.2|298
1658268600000|2022-07-19 22:10:00|205214.4|205064.4|205196.5|205046.5|205299.9|205068.3|205173.9|204916.1|203
1658268900000|2022-07-19 22:15:00|205196.4|205046.4|205186.5|204931.4|205287.1|205052.7|205121.7|204900.7|340
1658269200000|2022-07-19 22:20:00|205189.1|204924.9|205090|204940|205204.9|204987.7|205068.3|204860.9|452
1658269500000|2022-07-19 22:25:00|205091.1|204941.1|205045.8|204895.8|205144.3|204948.2|205025.9|204753.3|309
1658269800000|2022-07-19 22:30:00|205046.2|204896.2|205141|204991|205230.2|205006.5|205031.2|204834.7|328
1658270100000|2022-07-19 22:35:00|205142.3|204992.3|205120.2|204970.2|205197|205010.9|205108.5|204887|228
1658270400000|2022-07-19 22:40:00|205141.5|204991.5|205134.6|204984.6|205189.7|204996.1|205111.7|204904|195
1658270700000|2022-07-19 22:45:00|205144.5|204994.5|205111.8|204961.8|205204.3|204994.5|205069.2|204873|338
1658271000000|2022-07-19 22:50:00|205107.6|204957.6|205109.6|204959.6|205156.8|204964.7|205081.4|204873.2|285
1658271300000|2022-07-19 22:55:00|205099.3|204949.3|205217|205067|205294|205114.4|205085.8|204864.6|365
1658271600000|2022-07-19 23:00:00|205218.5|205068.5|205256.4|205106.4|205332|205137.7|205177.7|204942.6|528
1658271900000|2022-07-19 23:05:00|205257.6|205107.6|205249.6|205099.6|205352.3|205164.5|205191.5|204942.3|291
1658272200000|2022-07-19 23:10:00|205246.1|205096.1|205234.2|205084.2|205313.9|205130.4|205218|205022.2|274
1658272500000|2022-07-19 23:15:00|205240.3|205090.3|205249.6|205099.6|205308|205119.5|205208.5|204993.5|342
1658272800000|2022-07-19 23:20:00|205247.7|205097.7|205280.9|205130.9|205334.2|205160|205215.9|205044|396
1658273100000|2022-07-19 23:25:00|205280.3|205130.3|205287.8|205137.8|205342.5|205159.2|205269.7|205039.8|374
1658273400000|2022-07-19 23:30:00|205286.5|205136.5|205311.1|205161.1|205399.4|205208.5|205235|205019.7|562
1658273700000|2022-07-19 23:35:00|205317.7|205167.7|205367.2|205217.2|205429.9|205239|205311.2|205102.4|297
1658274000000|2022-07-19 23:40:00|205368.4|205218.4|205331.9|205181.9|205380.5|205221.8|205279.8|205037.3|470
1658274300000|2022-07-19 23:45:00|205333.6|205183.6|205330.5|205077.2|205368.3|205188.5|205221.7|205014.9|415
1658274600000|2022-07-19 23:50:00|205361|205051|205285.2|205135.2|205374|205154.4|205262.6|205041.7|454
1658274900000|2022-07-19 23:55:00|205289.8|205139.8|205323.5|205057.2|205404.5|205204.7|205238.7|204966.6|697
1658275200000|2022-07-20 00:00:00|205294.2|205144.2|205314.3|205164.3|205382.9|205199.9|205278.2|205074.9|463
1658275500000|2022-07-20 00:05:00|205319.5|205169.5|205353.1|205203.1|205439.3|205220.6|205311.9|205096.7|765
1658275800000|2022-07-20 00:10:00|205359.6|205209.6|205341.3|205191.3|205424.3|205238.3|205301.1|205031.6|667
1658276100000|2022-07-20 00:15:00|205342.2|205192.2|205307.4|205157.4|205348.2|205198.2|205267.9|205117.9|699
1658276400000|2022-07-20 00:20:00|205307.7|205157.7|205249|205099|205369|205219|205237.6|205087.6|581
1658276700000|2022-07-20 00:25:00|205249.6|205099.6|205180.6|205030.6|205251.6|205101.6|205163.2|205013.2|540
1658277000000|2022-07-20 00:30:00|205180.1|205030.1|205216.9|205066.9|205237.3|205087.3|205147.4|204997.4|690
1658277300000|2022-07-20 00:35:00|205212.9|205062.9|205222.9|205072.9|205239|205089|205168.8|205018.8|608
1658277600000|2022-07-20 00:40:00|205221.4|205071.4|205231.3|205081.3|205266.6|205116.6|205201.7|205051.7|591
1658277900000|2022-07-20 00:45:00|205231.8|205081.8|205237.5|205087.5|205250.8|205100.8|205223|205073|584
1658278200000|2022-07-20 00:50:00|205236.5|205086.5|205178.4|205028.4|205261.5|205111.5|205160.4|205010.4|718
1658278500000|2022-07-20 00:55:00|205173.3|205023.3|205205|205055|205223|205073|205169.6|205019.6|577
1658278800000|2022-07-20 01:00:00|205204.2|205054.2|205268.5|205118.5|205285.5|205135.5|205193.4|205043.4|576
1658279100000|2022-07-20 01:05:00|205267.4|205117.4|205251.3|205101.3|205305.1|205155.1|205242.4|205092.4|504
1658279400000|2022-07-20 01:10:00|205252|205102|205277.2|205127.2|205292.2|205142.2|205232.5|205082.5|559
1658279700000|2022-07-20 01:15:00|205277.9|205127.9|205197.9|205047.9|205305.1|205155.1|205194.9|205044.9|427
1658280000000|2022-07-20 01:20:00|205196.7|205046.7|205242.1|205092.1|205280|205130|205196.7|205046.7|661
1658280300000|2022-07-20 01:25:00|205240.8|205090.8|205257|205107|205265.8|205115.8|205210.3|205060.3|664
1658280600000|2022-07-20 01:30:00|205257.2|205107.2|205213.6|205063.6|205269.5|205119.5|205210.7|205060.7|749
1658280900000|2022-07-20 01:35:00|205215.4|205065.4|205242.5|205092.5|205258.3|205108.3|205201.3|205051.3|750
1658281200000|2022-07-20 01:40:00|205239.5|205089.5|205215.4|205065.4|205257.3|205107.3|205202.4|205052.4|708
1658281500000|2022-07-20 01:45:00|205226.4|205076.4|205286.3|205136.3|205293.8|205143.8|205220|205070|670
1658281800000|2022-07-20 01:50:00|205285|205135|205223.2|205073.2|205290.6|205140.6|205198.9|205048.9|569
1658282100000|2022-07-20 01:55:00|205218.9|205068.9|205261.7|205111.7|205271.6|205121.6|205206.2|205056.2|500
1658282400000|2022-07-20 02:00:00|205262.3|205112.3|205290.8|205140.8|205294.4|205144.4|205253.3|205103.3|482
1658282700000|2022-07-20 02:05:00|205286.9|205136.9|205277|205127|205300.2|205150.2|205258.3|205108.3|411
1658283000000|2022-07-20 02:10:00|205276.2|205126.2|205239.3|205089.3|205277|205127|205197.6|205047.6|457
1658283300000|2022-07-20 02:15:00|205241.9|205091.9|205253.3|205103.3|205256.1|205106.1|205207.5|205057.5|434
1658283600000|2022-07-20 02:20:00|205247.3|205097.3|205266.5|205116.5|205286.2|205136.2|205240.9|205090.9|358
1658283900000|2022-07-20 02:25:00|205266.7|205116.7|205273.9|205123.9|205280.3|205130.3|205248.8|205098.8|340
1658284200000|2022-07-20 02:30:00|205275.6|205125.6|205165.1|205015.1|205283.1|205133.1|205161.9|205011.9|413
1658284500000|2022-07-20 02:35:00|205167.8|205017.8|205097.9|204947.9|205175.8|205025.8|205072.5|204922.5|572
1658284800000|2022-07-20 02:40:00|205094|204944|205075.5|204925.5|205120.1|204970.1|205074.5|204924.5|451
1658285100000|2022-07-20 02:45:00|205074.5|204924.5|205163.5|205013.5|205187|205037|205065.9|204915.9|523
1658285400000|2022-07-20 02:50:00|205163.2|205013.2|205131.8|204981.8|205210.7|205060.7|205128.9|204978.9|575
1658285700000|2022-07-20 02:55:00|205132.3|204982.3|205098.4|204948.4|205134.3|204984.3|205071.2|204921.2|461
1658286000000|2022-07-20 03:00:00|205095.4|204945.4|205134.5|204984.5|205147.1|204997.1|205090.5|204940.5|408
1658286300000|2022-07-20 03:05:00|205137.3|204987.3|205194.3|205044.3|205197.1|205047.1|205131.3|204981.3|447
1658286600000|2022-07-20 03:10:00|205196.5|205046.5|205203.5|205053.5|205257.2|205107.2|205139.2|204989.2|471
1658286900000|2022-07-20 03:15:00|205198.3|205048.3|205142.5|204992.5|205204.1|205054.1|205132.3|204982.3|404
1658287200000|2022-07-20 03:20:00|205142.2|204992.2|205162.4|205012.4|205167|205017|205124.9|204974.9|377
1658287500000|2022-07-20 03:25:00|205163.9|205013.9|205177.1|205027.1|205193.3|205043.3|205162.6|205012.6|307
1658287800000|2022-07-20 03:30:00|205175.8|205025.8|205221.3|205071.3|205289.7|205139.7|205173.7|205023.7|413
1658288100000|2022-07-20 03:35:00|205224.3|205074.3|205216.1|205066.1|205240.3|205090.3|205205.6|205055.6|398
1658288400000|2022-07-20 03:40:00|205217.9|205067.9|205218.5|205068.5|205230.5|205080.5|205190.5|205040.5|422
1658288700000|2022-07-20 03:45:00|205214.2|205064.2|205253.6|205103.6|205273.5|205123.5|205195.2|205045.2|379
1658289000000|2022-07-20 03:50:00|205253.9|205103.9|205264.7|205114.7|205301.8|205151.8|205250.9|205100.9|369
1658289300000|2022-07-20 03:55:00|205266.2|205116.2|205211.7|205061.7|205272.7|205122.7|205206.9|205056.9|417
1658289600000|2022-07-20 04:00:00|205209.9|205059.9|205213.5|205063.5|205273|205094.4|205192.3|205011|403
1658289900000|2022-07-20 04:05:00|205213.8|205063.8|205180.3|205030.3|205225.3|205075.3|205166.1|205016.1|411
1658290200000|2022-07-20 04:10:00|205179.7|205029.7|205148.9|204998.9|205206.9|205056.9|205137.4|204987.4|352
1658290500000|2022-07-20 04:15:00|205145.1|204995.1|205187.1|205037.1|205187.1|205037.1|205115.9|204965.9|517
1658290800000|2022-07-20 04:20:00|205186.5|205036.5|205191.2|205041.2|205207.1|205057.1|205137.6|204987.6|475
1658291100000|2022-07-20 04:25:00|205190.1|205040.1|205230.8|205080.8|205250.6|205100.6|205174.1|205024.1|494
1658291400000|2022-07-20 04:30:00|205238|205088|205231.4|205081.4|205285.4|205135.4|205218.1|205068.1|505
1658291700000|2022-07-20 04:35:00|205231.7|205081.7|205231.2|205081.2|205261.2|205111.2|205202.5|205052.5|438
1658292000000|2022-07-20 04:40:00|205231.3|205081.3|205199.7|205049.7|205270.9|205120.9|205196.5|205046.5|409
1658292300000|2022-07-20 04:45:00|205198.3|205048.3|205203.2|205053.2|205204.4|205054.4|205155.5|205005.5|383
1658292600000|2022-07-20 04:50:00|205206.1|205056.1|205134.6|204984.6|205215|205065|205134.6|204984.6|346
1658292900000|2022-07-20 04:55:00|205136|204986|205126.5|204976.5|205159|205009|205106.5|204956.5|385
1658293200000|2022-07-20 05:00:00|205126.3|204976.3|205173.8|205023.8|205223.2|205073.2|205124.5|204974.5|430
1658293500000|2022-07-20 05:05:00|205174|205024|205218.1|205068.1|205227.2|205077.2|205166.8|205016.8|384
1658293800000|2022-07-20 05:10:00|205217.8|205067.8|205219.9|205069.9|205264.2|205114.2|205200.3|205050.3|452
1658294100000|2022-07-20 05:15:00|205221.4|205071.4|205264.4|205114.4|205275.7|205125.7|205221.1|205071.1|461
1658294400000|2022-07-20 05:20:00|205263.9|205113.9|205267.9|205117.9|205314.5|205164.5|205262.6|205112.6|415
1658294700000|2022-07-20 05:25:00|205268.1|205118.1|205201.9|205051.9|205289.7|205139.7|205197.2|205047.2|407
1658295000000|2022-07-20 05:30:00|205208.8|205058.8|205317.9|205167.9|205337.6|205187.6|205202.9|205052.9|407
1658295300000|2022-07-20 05:35:00|205318|205168|205349.3|205199.3|205354.5|205204.5|205303.9|205153.9|448
1658295600000|2022-07-20 05:40:00|205358.6|205208.6|205356.3|205206.3|205395|205245|205324.3|205174.3|401
1658295900000|2022-07-20 05:45:00|205354.3|205204.3|205359.6|205209.6|205367.2|205217.2|205321.6|205171.6|415
1658296200000|2022-07-20 05:50:00|205358.9|205208.9|205330|205180|205374.8|205224.8|205318.1|205168.1|383
1658296500000|2022-07-20 05:55:00|205330.3|205180.3|205356.7|205206.7|205390.2|205240.2|205330.1|205180.1|441
1658296800000|2022-07-20 06:00:00|205352.3|205202.3|205322.5|205172.5|205381.5|205231.5|205295.5|205145.5|623
1658297100000|2022-07-20 06:05:00|205322.4|205172.4|205356.3|205206.3|205406.9|205256.9|205263.7|205113.7|721
1658297400000|2022-07-20 06:10:00|205356.2|205206.2|205392.6|205242.6|205413.9|205263.9|205329.4|205179.4|650
1658297700000|2022-07-20 06:15:00|205400.3|205250.3|205373|205223|205400.3|205250.3|205329.9|205179.9|688
1658298000000|2022-07-20 06:20:00|205374.5|205224.5|205378.6|205228.6|205410.5|205260.5|205345.3|205195.3|612
1658298300000|2022-07-20 06:25:00|205380.1|205230.1|205421.1|205271.1|205450.4|205338.5|205372.4|205222.4|657
1658298600000|2022-07-20 06:30:00|205422.5|205272.5|205583.9|205433.9|205583.9|205433.9|205406.2|205256.2|626
1658298900000|2022-07-20 06:35:00|205586.1|205436.1|205393|205243|205600.2|205450.2|205384.2|205234.2|766
1658299200000|2022-07-20 06:40:00|205392.3|205242.3|205303.7|205153.7|205407|205257|205222.3|205072.3|711
1658299500000|2022-07-20 06:45:00|205302.5|205152.5|205223|205073|205312.2|205162.2|205179.3|205029.3|655
1658299800000|2022-07-20 06:50:00|205222.6|205072.6|205265.9|205115.9|205291.4|205141.4|205198.3|205048.3|715
1658300100000|2022-07-20 06:55:00|205266.8|205116.8|205262|205112|205301.2|205151.2|205202.5|205052.5|776
1658300400000|2022-07-20 07:00:00|205264|205114|205104.5|204954.5|205329.9|205223.5|205096.7|204946.7|787
1658300700000|2022-07-20 07:05:00|205103|204953|205246.1|205096.1|205287.8|205170.6|205045.3|204895.3|775
1658301000000|2022-07-20 07:10:00|205247.6|205097.6|205312.2|205162.2|205330|205180|205198.9|205048.9|766
1658301300000|2022-07-20 07:15:00|205319|205169|205351.1|205201.1|205395.5|205245.5|205263|205113|775
1658301600000|2022-07-20 07:20:00|205353.2|205203.2|205335|205185|205452.1|205302.1|205274.3|205124.3|816
1658301900000|2022-07-20 07:25:00|205334.6|205184.6|205597.4|205447.4|205599.2|205449.2|205321.5|205171.5|833
1658302200000|2022-07-20 07:30:00|205597.7|205447.7|205588.4|205438.4|205618.2|205468.2|205471.5|205321.5|815
1658302500000|2022-07-20 07:35:00|205588|205438|205773.9|205623.9|205779.2|205629.2|205586.6|205436.6|784
1658302800000|2022-07-20 07:40:00|205777.5|205627.5|205955.8|205805.8|205958.1|205808.1|205747.6|205597.6|791
1658303100000|2022-07-20 07:45:00|205956|205806|205980.6|205830.6|205994.8|205887.3|205914.5|205764.5|805
1658303400000|2022-07-20 07:50:00|205981|205831|205907.8|205757.8|206001.3|205851.3|205891|205741|850
1658303700000|2022-07-20 07:55:00|205909.6|205759.6|205910.8|205760.8|205939.7|205789.7|205778.1|205628.1|843
1658304000000|2022-07-20 08:00:00|205916.2|205766.2|205551.2|205401.2|205979.6|205855|205493.9|205343.9|1015
1658304300000|2022-07-20 08:05:00|205549.7|205399.7|205525.1|205375.1|205639.4|205489.4|205516.2|205366.2|695
1658304600000|2022-07-20 08:10:00|205521.2|205371.2|205567.6|205417.6|205594.7|205444.7|205397.3|205247.3|780
1658304900000|2022-07-20 08:15:00|205568.2|205418.2|205485.6|205335.6|205601.4|205451.4|205479.5|205329.5|662
1658305200000|2022-07-20 08:20:00|205487.4|205337.4|205395|205245|205522.5|205372.5|205392.5|205242.5|634
1658305500000|2022-07-20 08:25:00|205396.1|205246.1|205360.4|205210.4|205438.4|205288.4|205307.3|205157.3|510
1658305800000|2022-07-20 08:30:00|205361.3|205211.3|205238.6|205088.6|205387.7|205237.7|205209.5|205059.5|637
1658306100000|2022-07-20 08:35:00|205239.7|205089.7|205220.6|205070.6|205249.6|205104.2|205121.4|204971.4|740
1658306400000|2022-07-20 08:40:00|205222.6|205072.6|205197.3|205047.3|205228.3|205078.3|205119.4|204969.4|564
1658306700000|2022-07-20 08:45:00|205193.6|205043.6|205213.1|205063.1|205261.9|205145.3|205193.6|205043.6|682
1658307000000|2022-07-20 08:50:00|205213.2|205063.2|205215.2|205065.2|205231.1|205081.1|205151.5|205001.5|644
1658307300000|2022-07-20 08:55:00|205215|205065|205388.2|205238.2|205412.6|205262.6|205209.3|205059.3|712
1658307600000|2022-07-20 09:00:00|205388.6|205238.6|205256.8|205106.8|205494.3|205352|205193.1|205098.6|746
1658307900000|2022-07-20 09:05:00|205256|205106|205211.9|205061.9|205262.9|205112.9|205196.5|205046.5|564
1658308200000|2022-07-20 09:10:00|205213.7|205063.7|205125.7|204975.7|205240.7|205090.7|205120.9|204970.9|628
1658308500000|2022-07-20 09:15:00|205125.2|204975.2|205010.5|204860.5|205143.6|205006.6|204956.5|204845|731
1658308800000|2022-07-20 09:20:00|205012.3|204862.3|204964|204814|205064.5|204949.4|204902.9|204778.5|557
1658309100000|2022-07-20 09:25:00|204963.3|204813.3|204831.9|204681.9|204999.1|204868.8|204775.4|204661.7|659
1658309400000|2022-07-20 09:30:00|204832.9|204682.9|204677.5|204527.5|204838.2|204688.2|204643.2|204493.2|670
1658309700000|2022-07-20 09:35:00|204675.8|204525.8|204577|204427|204679.1|204529.1|204509.4|204383.8|636
1658310000000|2022-07-20 09:40:00|204573.7|204423.7|204664.6|204514.6|204714.4|204602.4|204573.7|204423.7|554
1658310300000|2022-07-20 09:45:00|204662.6|204512.6|204740.8|204590.8|204788.3|204650.3|204662.6|204512.6|590
1658310600000|2022-07-20 09:50:00|204740.9|204590.9|204758.6|204608.6|204872.1|204773.9|204723.8|204590.9|683
1658310900000|2022-07-20 09:55:00|204759.8|204609.8|204841.3|204691.3|204848.9|204698.9|204759.8|204609.8|699
1658311200000|2022-07-20 10:00:00|204860.3|204710.3|204858.6|204708.6|204942.3|204818.6|204853.9|204703.9|873
1658311500000|2022-07-20 10:05:00|204858.4|204708.4|204834.3|204684.3|204859.2|204709.2|204806.1|204656.1|703
1658311800000|2022-07-20 10:10:00|204831.6|204681.6|204828.9|204678.9|204878.1|204728.1|204815|204665|648
1658312100000|2022-07-20 10:15:00|204828|204678|204777.5|204627.5|204830.3|204681.3|204731.3|204596.4|569
1658312400000|2022-07-20 10:20:00|204776.2|204626.2|204857.6|204707.6|204878.2|204728.2|204758.7|204608.7|521
1658312700000|2022-07-20 10:25:00|204858.5|204708.5|204880.3|204730.3|204907.2|204757.2|204815.5|204665.5|604
1658313000000|2022-07-20 10:30:00|204880.1|204730.1|205191.5|205041.5|205227.1|205077.1|204855.8|204705.8|880
1658313300000|2022-07-20 10:35:00|205190.8|205040.8|205161.2|205011.2|205246.8|205096.8|205106.1|204956.1|998
1658313600000|2022-07-20 10:40:00|205161.7|205011.7|205139.3|204989.3|205246.7|205096.7|205071.4|204921.4|940
1658313900000|2022-07-20 10:45:00|205147.5|204997.5|205263.4|205113.4|205411.7|205261.7|205139.2|204989.2|960
1658314200000|2022-07-20 10:50:00|205267.2|205117.2|205225.8|205075.8|205284.3|205134.3|205149.9|204999.9|801
1658314500000|2022-07-20 10:55:00|205224.5|205074.5|205212.6|205062.6|205237.1|205087.1|205159.5|205009.5|753
1658314800000|2022-07-20 11:00:00|205204.3|205054.3|205186.4|205036.4|205219.2|205069.2|205100.9|204950.9|881
1658315100000|2022-07-20 11:05:00|205189.9|205039.9|204941.1|204791.1|205190.9|205040.9|204908.8|204758.8|842
1658315400000|2022-07-20 11:10:00|204946.8|204796.8|204941.4|204791.4|205059.8|204909.8|204937.5|204787.5|711
1658315700000|2022-07-20 11:15:00|204947.6|204797.6|205019.3|204869.3|205061|204911|204901.6|204751.6|739
1658316000000|2022-07-20 11:20:00|205020.5|204870.5|205003.8|204853.8|205055.4|204946.6|204971.1|204821.1|615
1658316300000|2022-07-20 11:25:00|205004.3|204854.3|205012.3|204862.3|205066.7|204916.7|204957.6|204807.6|750
1658316600000|2022-07-20 11:30:00|205011.9|204861.9|205077.5|204927.5|205085.4|204983.2|204975.8|204861.9|780
1658316900000|2022-07-20 11:35:00|205077.2|204927.2|205070.1|204920.1|205219.6|205092.9|204976.5|204877.3|703
1658317200000|2022-07-20 11:40:00|205071.1|204921.1|205192.2|205042.2|205192.6|205079.8|205015.3|204914.8|699
1658317500000|2022-07-20 11:45:00|205191.7|205041.7|205169|205019|205221.7|205112.8|205100.2|204988|740
1658317800000|2022-07-20 11:50:00|205172.4|205022.4|205144|205094|205242.7|205144.2|205095|204984.4|682
1658318100000|2022-07-20 11:55:00|205144.2|205094.2|205088|205038|205198.2|205098|205082|204981.6|753
1658318400000|2022-07-20 12:00:00|205083.1|205033.1|204861.9|204811.9|205161.3|205067.4|204856.1|204756.4|864
1658318700000|2022-07-20 12:05:00|204862.2|204812.2|204895.3|204845.3|205024.1|204924.6|204860.9|204762|744
1658319000000|2022-07-20 12:10:00|204895.9|204845.9|205036.2|204886.2|205112|205013.3|204895.9|204802.6|753
1658319300000|2022-07-20 12:15:00|204982.8|204932.8|205020.5|204970.5|205090.1|204991.2|204909.4|204827.3|709
1658319600000|2022-07-20 12:20:00|205022.5|204972.5|205175.9|205125.9|205301.4|205197|205020.6|204927.3|926
1658319900000|2022-07-20 12:25:00|205174.4|205124.4|204902.5|204752.5|205238.8|205139.2|204800|204696.7|957
1658320200000|2022-07-20 12:30:00|204898.5|204748.5|205070|205020|205122.8|205022.7|204820.9|204727.7|913
1658320500000|2022-07-20 12:35:00|205119.7|204969.7|205193.9|205043.9|205212.8|205111.9|204978.3|204862.4|870
1658320800000|2022-07-20 12:40:00|205146.3|205096.3|205076.4|205026.4|205245.1|205152.3|205031.5|204932.2|988
1658321100000|2022-07-20 12:45:00|205076.6|205026.6|205109.9|204959.9|205197.4|205093.1|204960.8|204884|1003
1658321400000|2022-07-20 12:50:00|205122.7|204972.7|205017.8|204867.8|205194|205073.4|204703.3|204553.3|1015
1658321700000|2022-07-20 12:55:00|205018.4|204868.4|204960|204810|205101.7|204993.3|204898.8|204801.6|937
1658322000000|2022-07-20 13:00:00|204960.3|204810.3|205106.1|204956.1|205195.3|205102.7|204922.8|204810.3|983
1658322300000|2022-07-20 13:05:00|205106.3|204956.3|205110.6|204960.6|205112.3|205012.2|204844.3|204745.3|1014
1658322600000|2022-07-20 13:10:00|205058.8|205008.8|204889.5|204839.5|205159.5|205060.2|204825.7|204737.1|968
1658322900000|2022-07-20 13:15:00|204887.7|204837.7|204759|204609|205000.3|204900.2|204661.1|204559.3|959
1658323200000|2022-07-20 13:20:00|204761.7|204611.7|204784.7|204734.7|204854.3|204752.7|204599.8|204509.4|905
1658323500000|2022-07-20 13:25:00|204831.3|204681.3|204863.2|204713.2|204975|204880.4|204747.5|204641|975
1658323800000|2022-07-20 13:30:00|204862.1|204712.1|204870.4|204820.4|205024.5|204938.5|204773.1|204676.1|1090
1658324100000|2022-07-20 13:35:00|204870.6|204820.6|204746.8|204696.8|204911.2|204821.7|204742.5|204645.3|1027
1658324400000|2022-07-20 13:40:00|204746.4|204696.4|204643.9|204593.9|204827|204752.5|204642.3|204566.8|980
1658324700000|2022-07-20 13:45:00|204632.7|204582.7|204793.9|204643.9|204894|204794.1|204622.2|204553.5|1059
1658325000000|2022-07-20 13:50:00|204793.1|204643.1|204894.1|204744.1|204935.1|204804.8|204730.1|204631.3|1057
1658325300000|2022-07-20 13:55:00|204893.1|204743.1|205075.2|204925.2|205132.7|205027.3|204800.4|204692.7|1007
1658325600000|2022-07-20 14:00:00|205068.1|204918.1|205104.2|204954.2|205190.6|205099.7|204894.6|204789.8|1029
1658325900000|2022-07-20 14:05:00|205104.9|204954.9|205121.3|205071.3|205286.5|205183.1|205052.3|204954.2|1007
1658326200000|2022-07-20 14:10:00|205122.3|205072.3|205149.4|204999.4|205212.4|205118.6|205089.8|204992.6|911
1658326500000|2022-07-20 14:15:00|205131.9|204981.9|205246.9|205096.9|205304.2|205200.5|205049.8|204956.5|952
1658326800000|2022-07-20 14:20:00|205245.6|205095.6|205229.2|205179.2|205322|205217.2|205161.1|205060.5|928
1658327100000|2022-07-20 14:25:00|205229.7|205179.7|205183.6|205033.6|205300.1|205196.5|205099.7|204996.2|914
1658327400000|2022-07-20 14:30:00|205169.8|205019.8|204940|204890|205199.9|205099.6|204894.5|204796.7|970
1658327700000|2022-07-20 14:35:00|204937|204887|204982.2|204932.2|205037.7|204954.5|204839|204752.7|931
1658328000000|2022-07-20 14:40:00|204972.2|204922.2|204989.7|204939.7|205154.9|205056.4|204916.9|204821.5|974
1658328300000|2022-07-20 14:45:00|204991.5|204941.5|204813.2|204763.2|205097.4|205047.4|204806.2|204704.1|898
1658328600000|2022-07-20 14:50:00|204864.3|204714.3|204758.9|204608.9|204973.7|204876|204758.9|204608.9|929
1658328900000|2022-07-20 14:55:00|204757.5|204607.5|204775.1|204725.1|204855.7|204760.5|204664.3|204560.3|1063
1658329200000|2022-07-20 15:00:00|204775.3|204725.3|204839|204789|204930.7|204831.7|204760.9|204663|981
1658329500000|2022-07-20 15:05:00|204837.8|204787.8|204891.9|204841.9|205023.7|204913.2|204768.2|204712.6|955
1658329800000|2022-07-20 15:10:00|204886.6|204836.6|204886.6|204836.6|204999.7|204905.2|204850.4|204768.9|778
1658330100000|2022-07-20 15:15:00|204887.4|204837.4|204974.6|204824.6|204976.5|204874.9|204815.7|204722.3|759
1658330400000|2022-07-20 15:20:00|204973.7|204823.7|204868.5|204818.5|205014.7|204919.3|204819.5|204745.8|831
1658330700000|2022-07-20 15:25:00|204868.4|204818.4|205029|204879|205037|204933.4|204853.6|204752.6|739
1658331000000|2022-07-20 15:30:00|205031.1|204881.1|204965.8|204815.8|205057.9|204956.8|204896.6|204794.7|795
1658331300000|2022-07-20 15:35:00|204965.5|204815.5|204974.5|204924.5|205059.4|204943.8|204892.2|204790.4|847
1658331600000|2022-07-20 15:40:00|204977.8|204927.8|204987.5|204937.5|205056.4|204944.7|204955.1|204858.4|830
1658331900000|2022-07-20 15:45:00|204974.2|204924.2|204934.6|204884.6|205027.6|204926.3|204900.3|204801.6|709
1658332200000|2022-07-20 15:50:00|204934.4|204884.4|204871.9|204821.9|205012.7|204940.9|204866.5|204768.2|818
1658332500000|2022-07-20 15:55:00|204872.9|204822.9|204710.5|204660.5|204909.8|204824.9|204670.7|204568.7|796
1658332800000|2022-07-20 16:00:00|204711.6|204661.6|204723.1|204673.1|204823.5|204751.6|204696.9|204629.8|638
1658333100000|2022-07-20 16:05:00|204727.6|204677.6|204765.5|204715.5|204845.6|204747.2|204708.5|204624.3|696
1658333400000|2022-07-20 16:10:00|204763.8|204713.8|204783.2|204733.2|204806.5|204743.9|204710.9|204630|611
1658333700000|2022-07-20 16:15:00|204780.7|204730.7|204792.6|204642.6|204827.8|204731.7|204710.1|204617.2|626
1658334000000|2022-07-20 16:20:00|204791|204641|204754.2|204704.2|204825.7|204727.1|204706.3|204621|583
1658334300000|2022-07-20 16:25:00|204754.1|204704.1|204889.5|204839.5|204939.6|204839.8|204754.1|204657.5|699
1658334600000|2022-07-20 16:30:00|204889.8|204839.8|204862.7|204812.7|204993.4|204900.7|204856.5|204757.4|775
1658334900000|2022-07-20 16:35:00|204864.1|204814.1|204936.2|204886.2|204986.1|204886.2|204833.9|204737.1|792
1658335200000|2022-07-20 16:40:00|204931.9|204881.9|205229.4|205079.4|205251.4|205154.5|204923.2|204824.9|832
1658335500000|2022-07-20 16:45:00|205182.1|205132.1|205495.5|205345.5|205506.2|205404.7|205161.6|205075.9|946
1658335800000|2022-07-20 16:50:00|205499.1|205349.1|205402.4|205352.4|205517|205400.9|205343.6|205242.1|896
1658336100000|2022-07-20 16:55:00|205405|205355|205312.7|205262.7|205448.6|205358.7|205233|205135.7|794
1658336400000|2022-07-20 17:00:00|205367|205217|205581.2|205431.2|205601.4|205502.6|205292.9|205203.6|1054
1658336700000|2022-07-20 17:05:00|205581.6|205431.6|205607|205557|205725|205625.5|205438.5|205343.5|908
1658337000000|2022-07-20 17:10:00|205657.9|205507.9|205523.3|205373.3|205789.6|205684.7|205442.6|205338.8|980
1658337300000|2022-07-20 17:15:00|205523.8|205373.8|205420|205370|205551.9|205455.5|205387.8|205295.4|920
1658337600000|2022-07-20 17:20:00|205421.2|205371.2|205478.4|205328.4|205500.8|205400.2|205361.3|205262.3|801
1658337900000|2022-07-20 17:25:00|205477.4|205327.4|205410.8|205360.8|205528.3|205427.6|205380.4|205279.4|872
1658338200000|2022-07-20 17:30:00|205411|205361|205497.1|205347.1|205588.5|205493.3|205400.5|205298.2|834
1658338500000|2022-07-20 17:35:00|205495.9|205345.9|205535.5|205385.5|205542.9|205461.8|205416.6|205325.9|797
1658338800000|2022-07-20 17:40:00|205536.9|205386.9|205508.8|205458.8|205560.2|205461|205439.5|205340.4|759
1658339100000|2022-07-20 17:45:00|205508.6|205458.6|205701|205551|205704.7|205604.1|205473.4|205372.2|709
1658339400000|2022-07-20 17:50:00|205701.2|205551.2|205702.2|205652.2|205754|205654.7|205592|205492.8|816
1658339700000|2022-07-20 17:55:00|205705.1|205655.1|205715.1|205665.1|205889.6|205793.2|205695.9|205598.8|797
1658340000000|2022-07-20 18:00:00|205715.4|205665.4|205716|205666|205794.5|205708.5|205619|205526.9|864
1658340300000|2022-07-20 18:05:00|205716.4|205666.4|205792.5|205642.5|205860.3|205759.2|205651.1|205578.6|705
1658340600000|2022-07-20 18:10:00|205791.9|205641.9|205718.9|205668.9|205835.9|205733.6|205670.1|205568.5|856
1658340900000|2022-07-20 18:15:00|205717.2|205667.2|205759.1|205709.1|205852.6|205756.5|205676.8|205593.9|799
1658341200000|2022-07-20 18:20:00|205758.8|205708.8|205630|205480|205826.8|205724.8|205555.4|205449.9|737
1658341500000|2022-07-20 18:25:00|205630.2|205480.2|205687.9|205537.9|205730.6|205631.3|205555.3|205459.2|707
1658341800000|2022-07-20 18:30:00|205687.7|205537.7|205615.2|205565.2|205726|205620.3|205585.7|205491.6|746
1658342100000|2022-07-20 18:35:00|205615.5|205565.5|205682.8|205632.8|205844.2|205742.4|205615.5|205543.6|717
1658342400000|2022-07-20 18:40:00|205670|205620|205716.1|205666.1|205811.2|205717.4|205660.2|205562.4|690
1658342700000|2022-07-20 18:45:00|205716.5|205666.5|205772.8|205722.8|205879.4|205777.5|205704.3|205610.8|705
1658343000000|2022-07-20 18:50:00|205772.4|205722.4|205696.1|205646.1|205841.7|205741.3|205652.5|205554.6|715
1658343300000|2022-07-20 18:55:00|205696|205646|205605.1|205555.1|205749|205651|205604.6|205507.5|735
1658343600000|2022-07-20 19:00:00|205604.9|205554.9|205591.7|205441.7|205661.7|205567.5|205524.4|205426.6|690
1658343900000|2022-07-20 19:05:00|205592.1|205442.1|205552.6|205402.6|205635.5|205539.8|205492.5|205373.7|825
1658344200000|2022-07-20 19:10:00|205552.8|205402.8|205544.1|205394.1|205552.8|205448.9|205416.2|205318.5|648
1658344500000|2022-07-20 19:15:00|205544.4|205394.4|205584.6|205434.6|205624.7|205499.4|205485.2|205378.1|611
1658344800000|2022-07-20 19:20:00|205584.8|205434.8|205524.5|205474.5|205600.1|205497.8|205490|205390.2|557
1658345100000|2022-07-20 19:25:00|205524.6|205474.6|205510.5|205360.5|205575.8|205481.7|205426.3|205329.6|502
1658345400000|2022-07-20 19:30:00|205510|205360|205522.7|205372.7|205536.1|205437.3|205428.7|205326.8|668
1658345700000|2022-07-20 19:35:00|205522.9|205372.9|205513.2|205363.2|205552.1|205452.2|205450.9|205342.9|641
1658346000000|2022-07-20 19:40:00|205513.1|205363.1|205441.8|205391.8|205532.2|205420.4|205435.9|205334.9|518
1658346300000|2022-07-20 19:45:00|205441.1|205391.1|205444.7|205294.7|205499.1|205401.3|205350.1|205237.3|653
1658346600000|2022-07-20 19:50:00|205445.2|205295.2|205434.8|205284.8|205458.5|205335.1|205359|205250.9|689
1658346900000|2022-07-20 19:55:00|205434.4|205284.4|205398.4|205248.4|205461|205355.5|205349.6|205241.1|745
1658347200000|2022-07-20 20:00:00|205400|205250|205329.2|205179.2|205446.2|205322.5|205278.2|205171.8|639
1658347500000|2022-07-20 20:05:00|205324|205174|205364.5|205214.5|205366.5|205244.8|205287.5|205166|455
1658347800000|2022-07-20 20:10:00|205364.7|205214.7|205429.5|205279.5|205433.8|205283.8|205354.6|205204.6|535
1658348100000|2022-07-20 20:15:00|205430.7|205280.7|205448.1|205298.1|205472.8|205322.8|205424.4|205274.4|633
1658348400000|2022-07-20 20:20:00|205448.8|205298.8|205546.7|205396.7|205557.7|205438.1|205428.5|205278.5|596
1658348700000|2022-07-20 20:25:00|205547.6|205397.6|205524.7|205374.7|205569.1|205419.1|205524.1|205374.1|517
1658349000000|2022-07-20 20:30:00|205525.8|205375.8|205528.5|205378.5|205529.4|205379.4|205508.5|205358.5|289
1658349300000|2022-07-20 20:35:00|205529.3|205379.3|205519.7|205369.7|205535.6|205432.9|205481.4|205355|217
1658349600000|2022-07-20 20:40:00|205519.1|205369.1|205526.4|205376.4|205533|205413.5|205462.2|205316|286
1658349900000|2022-07-20 20:45:00|205528.2|205378.2|205481.2|205331.2|205568|205418|205480.7|205330.7|341
1658350200000|2022-07-20 20:50:00|205481.1|205331.1|205534.5|205384.5|205545.9|205395.9|205480.1|205330.1|313
1658350500000|2022-07-20 20:55:00|205536.8|205386.8|205678.1|205368.1|205690.8|205452.6|205519.9|205356.7|631
1658350800000|2022-07-20 21:00:00|205676.1|205366.1|205829.7|205519.7|205829.7|205519.7|205676.1|205366.1|77
1658351100000|2022-07-20 21:05:00|205807.3|205497.3|205721.7|205411.7|205807.3|205497.3|205708.4|205398.4|65
1658351400000|2022-07-20 21:10:00|205713.1|205403.1|205668.6|205358.6|205838.2|205528.2|205636.4|205326.4|247
1658351700000|2022-07-20 21:15:00|205661.1|205351.1|205801.6|205491.6|205858.4|205548.4|205607.4|205297.4|128
1658352000000|2022-07-20 21:20:00|205722.3|205412.3|205725.6|205415.6|205858.1|205548.1|205604.2|205294.2|98
1658352300000|2022-07-20 21:25:00|205625.5|205315.5|205604.2|205294.2|205841|205531|205603.3|205293.3|91
1658352600000|2022-07-20 21:30:00|205645.4|205335.4|205660.3|205350.3|205782.6|205472.6|205630.4|205320.4|712
1658352900000|2022-07-20 21:35:00|205654.9|205344.9|205670.5|205360.5|205744.6|205434.6|205646.4|205336.4|859
1658353200000|2022-07-20 21:40:00|205667.3|205357.3|205706.9|205396.9|205757.7|205447.7|205646.7|205336.7|824
1658353500000|2022-07-20 21:45:00|205727.8|205417.8|205677|205367|205758.3|205448.3|205648.3|205338.3|1059
1658353800000|2022-07-20 21:50:00|205671.2|205361.2|205743.2|205433.2|205795.6|205485.6|205658|205348|850
1658354100000|2022-07-20 21:55:00|205746.6|205436.6|205895.5|205585.5|205965.6|205655.6|205633.3|205323.3|324
1658354400000|2022-07-20 22:00:00|205898.7|205588.7|205702.7|205552.7|205898.7|205588.7|205613.1|205303.1|462
1658354700000|2022-07-20 22:05:00|205700|205550|205613.3|205463.3|205786.8|205553.9|205611.6|205405.9|289
1658355000000|2022-07-20 22:10:00|205617|205467|205626|205368.8|205700.3|205478.3|205564.9|205319.3|369
1658355300000|2022-07-20 22:15:00|205630.6|205361.5|205655.1|205361.7|205655.1|205455.6|205549.6|205337.5|296
1658355600000|2022-07-20 22:20:00|205652.6|205345.1|205561.4|205411.4|205694.4|205457.4|205550.7|205316.4|235
1658355900000|2022-07-20 22:25:00|205613.5|205352.7|205571.5|205421.5|205684.6|205476.4|205548|205320.1|205
1658356200000|2022-07-20 22:30:00|205576.3|205426.3|205599.3|205449.3|205712.9|205483.5|205557|205295.4|272
1658356500000|2022-07-20 22:35:00|205595.7|205445.7|205592.9|205442.9|205672.2|205472.3|205559.7|205305.9|305
1658356800000|2022-07-20 22:40:00|205590.6|205440.6|205628.1|205478.1|205717.9|205505|205572.4|205311.5|302
1658357100000|2022-07-20 22:45:00|205627|205477|205636.4|205486.4|205863.3|205553.3|205596.2|205370|349
1658357400000|2022-07-20 22:50:00|205638.1|205488.1|205650.1|205500.1|205697.5|205505.6|205622.5|205384.1|271
1658357700000|2022-07-20 22:55:00|205648.8|205498.8|205672.9|205522.9|205830.1|205523.5|205626.4|205376.6|289
1658358000000|2022-07-20 23:00:00|205672.5|205522.5|205651.2|205501.2|205760.7|205568.3|205650|205416.9|325
1658358300000|2022-07-20 23:05:00|205650.5|205500.5|205655.4|205505.4|205740.8|205513.1|205643.7|205390.6|242
1658358600000|2022-07-20 23:10:00|205656.2|205506.2|205647.5|205497.5|205729|205516.4|205633.4|205408.2|242
1658358900000|2022-07-20 23:15:00|205647.6|205497.6|205652.5|205502.5|205659.3|205509.3|205641|205491|402
1658359200000|2022-07-20 23:20:00|205653.4|205503.4|205654.2|205504.2|205660.8|205510.8|205612.2|205462.2|477
1658359500000|2022-07-20 23:25:00|205653.9|205503.9|205739.2|205589.2|205744.7|205594.7|205628.4|205478.4|379
1658359800000|2022-07-20 23:30:00|205740.3|205590.3|205692.8|205542.8|205741.3|205591.3|205690.2|205540.2|393
1658360100000|2022-07-20 23:35:00|205693.3|205543.3|205646.1|205496.1|205694.3|205544.3|205605.1|205455.1|359
1658360400000|2022-07-20 23:40:00|205640|205490|205671.2|205521.2|205721.5|205571.5|205639.1|205489.1|361
1658360700000|2022-07-20 23:45:00|205672.6|205522.6|205627.7|205477.7|205672.6|205522.6|205618.9|205468.9|321
1658361000000|2022-07-20 23:50:00|205628.7|205478.7|205582.9|205432.9|205630.6|205480.6|205562.3|205412.3|401
1658361300000|2022-07-20 23:55:00|205577|205427|205700.2|205550.2|205709.2|205559.2|205575.8|205425.8|442
1658361600000|2022-07-21 00:00:00|205704.9|205554.9|205686.9|205536.9|205772.4|205622.4|205676.4|205526.4|561
1658361900000|2022-07-21 00:05:00|205702.3|205552.3|205723.4|205573.4|205739.9|205589.9|205627.9|205477.9|771
1658362200000|2022-07-21 00:10:00|205721.7|205571.7|205644.2|205494.2|205724.5|205574.5|205614.6|205464.6|757
1658362500000|2022-07-21 00:15:00|205643.4|205493.4|205696.7|205546.7|205701.6|205551.6|205614.2|205464.2|717
1658362800000|2022-07-21 00:20:00|205696|205546|205619.9|205469.9|205699.8|205549.8|205619.2|205469.2|780
1658363100000|2022-07-21 00:25:00|205620|205470|205643.4|205493.4|205660.9|205510.9|205604.1|205454.1|767
1658363400000|2022-07-21 00:30:00|205644.1|205494.1|205614.6|205464.6|205646.9|205496.9|205562.4|205412.4|777
1658363700000|2022-07-21 00:35:00|205614.3|205464.3|205639.8|205489.8|205661.9|205511.9|205610.3|205460.3|746
1658364000000|2022-07-21 00:40:00|205639.7|205489.7|205610.2|205460.2|205643|205493|205597.9|205447.9|704
1658364300000|2022-07-21 00:45:00|205609.9|205459.9|205560.1|205410.1|205613.2|205463.2|205529.9|205379.9|832
1658364600000|2022-07-21 00:50:00|205560.5|205410.5|205577.1|205427.1|205609.1|205459.1|205550.9|205400.9|945
1658364900000|2022-07-21 00:55:00|205575.3|205425.3|205559.8|205409.8|205575.3|205425.3|205531.6|205381.6|835
1658365200000|2022-07-21 01:00:00|205560|205410|205638|205488|205638|205488|205555.8|205405.8|665
1658365500000|2022-07-21 01:05:00|205639.7|205489.7|205647.1|205497.1|205731.8|205581.8|205634.7|205484.7|764
1658365800000|2022-07-21 01:10:00|205646.7|205496.7|205647.7|205497.7|205658.4|205508.4|205590.5|205440.5|780
1658366100000|2022-07-21 01:15:00|205647.1|205497.1|205624.7|205474.7|205665.3|205515.3|205587.2|205437.2|766
1658366400000|2022-07-21 01:20:00|205624.4|205474.4|205655.3|205505.3|205681.3|205531.3|205615.3|205465.3|743
1658366700000|2022-07-21 01:25:00|205655.4|205505.4|205691.6|205541.6|205749.9|205599.9|205652.4|205502.4|795
1658367000000|2022-07-21 01:30:00|205687.4|205537.4|205527.2|205377.2|205695.8|205545.8|205518.2|205368.2|824
1658367300000|2022-07-21 01:35:00|205528|205378|205488.4|205338.4|205550.3|205400.3|205468|205318|736
1658367600000|2022-07-21 01:40:00|205490.1|205340.1|205481.3|205331.3|205491.8|205341.8|205410|205260|766
1658367900000|2022-07-21 01:45:00|205481.1|205331.1|205448.3|205298.3|205534|205384|205443.8|205293.8|717
1658368200000|2022-07-21 01:50:00|205445.8|205295.8|205571.2|205421.2|205578.3|205428.3|205433.3|205283.3|678
1658368500000|2022-07-21 01:55:00|205572.1|205422.1|205505.4|205355.4|205577.6|205427.6|205496.4|205346.4|672
1658368800000|2022-07-21 02:00:00|205505.2|205355.2|205532.8|205382.8|205607.3|205457.3|205499.6|205349.6|731
1658369100000|2022-07-21 02:05:00|205530.2|205380.2|205605.2|205455.2|205619.2|205469.2|205484.8|205334.8|745
1658369400000|2022-07-21 02:10:00|205603|205453|205539.9|205389.9|205607|205457|205503.2|205353.2|731
1658369700000|2022-07-21 02:15:00|205537.3|205387.3|205584.4|205434.4|205591.2|205441.2|205516.7|205366.7|735
1658370000000|2022-07-21 02:20:00|205583.4|205433.4|205582.5|205432.5|205590.8|205440.8|205527.7|205377.7|766
1658370300000|2022-07-21 02:25:00|205579.2|205429.2|205522.6|205372.6|205587.4|205437.4|205500.5|205350.5|786
1658370600000|2022-07-21 02:30:00|205522.5|205372.5|205506|205356|205534|205384|205491.8|205341.8|594
1658370900000|2022-07-21 02:35:00|205505.7|205355.7|205494.1|205344.1|205514.1|205364.1|205487.4|205337.4|513
1658371200000|2022-07-21 02:40:00|205492.9|205342.9|205507.9|205357.9|205529.6|205379.6|205479.8|205329.8|622
1658371500000|2022-07-21 02:45:00|205510.9|205360.9|205461.5|205311.5|205511.6|205361.6|205429|205279|593
1658371800000|2022-07-21 02:50:00|205463.6|205313.6|205428.4|205278.4|205505.7|205355.7|205423|205273|460
1658372100000|2022-07-21 02:55:00|205428.8|205278.8|205392.3|205242.3|205472.1|205322.1|205374.8|205224.8|529
1658372400000|2022-07-21 03:00:00|205391.7|205241.7|205441.5|205291.5|205471.7|205321.7|205382.5|205232.5|644
1658372700000|2022-07-21 03:05:00|205435.5|205285.5|205342.6|205192.6|205435.5|205285.5|205304.2|205154.2|778
1658373000000|2022-07-21 03:10:00|205342.1|205192.1|205393.9|205243.9|205437|205287|205325.1|205175.1|738
1658373300000|2022-07-21 03:15:00|205394.1|205244.1|205413.7|205263.7|205463.5|205313.5|205386|205236|653
1658373600000|2022-07-21 03:20:00|205410.5|205260.5|205480.8|205330.8|205493.8|205343.8|205403|205253|691
1658373900000|2022-07-21 03:25:00|205481.1|205331.1|205475.1|205325.1|205485.2|205335.2|205439.5|205289.5|665
1658374200000|2022-07-21 03:30:00|205473|205323|205524.2|205374.2|205544|205394|205451|205301|715
1658374500000|2022-07-21 03:35:00|205525.8|205375.8|205508.4|205358.4|205543|205393|205499.6|205349.6|655
1658374800000|2022-07-21 03:40:00|205511|205361|205436.3|205286.3|205553.3|205403.3|205426|205276|521
1658375100000|2022-07-21 03:45:00|205436.2|205286.2|205398|205248|205475.7|205325.7|205391|205241|648
1658375400000|2022-07-21 03:50:00|205397.8|205247.8|205365.4|205215.4|205447|205297|205363|205213|609
1658375700000|2022-07-21 03:55:00|205368.3|205218.3|205405.5|205255.5|205428.5|205278.5|205345.6|205195.6|668
1658376000000|2022-07-21 04:00:00|205404.9|205254.9|205388.1|205238.1|205413.7|205263.7|205352.4|205202.4|546
1658376300000|2022-07-21 04:05:00|205388.2|205238.2|205391.7|205241.7|205394.1|205244.1|205364.7|205214.7|480
1658376600000|2022-07-21 04:10:00|205392.4|205242.4|205386.2|205236.2|205395.2|205245.2|205358.1|205208.1|580
1658376900000|2022-07-21 04:15:00|205388.6|205238.6|205304.8|205154.8|205388.9|205238.9|205300.5|205150.5|542
1658377200000|2022-07-21 04:20:00|205304.5|205154.5|205285.6|205135.6|205324.4|205174.4|205281.5|205131.5|534
1658377500000|2022-07-21 04:25:00|205289.6|205139.6|205328.1|205178.1|205339.7|205189.7|205282.6|205132.6|588
1658377800000|2022-07-21 04:30:00|205327.9|205177.9|205227.4|205077.4|205331.8|205181.8|205155.2|205005.2|754
1658378100000|2022-07-21 04:35:00|205229.1|205079.1|205277.4|205127.4|205304|205154|205228.3|205078.3|706
1658378400000|2022-07-21 04:40:00|205277.5|205127.5|205199.3|205049.3|205277.7|205127.7|205178.1|205028.1|668
1658378700000|2022-07-21 04:45:00|205201.7|205051.7|205196.3|205046.3|205239.5|205089.5|205171.7|205021.7|655
1658379000000|2022-07-21 04:50:00|205192.2|205042.2|205184|205034|205208.1|205058.1|205155.7|205005.7|488
1658379300000|2022-07-21 04:55:00|205184.3|205034.3|205163.7|205013.7|205202.7|205052.7|205156.1|205006.1|290
1658379600000|2022-07-21 05:00:00|205163.8|205013.8|205213.3|205063.3|205225.5|205075.5|205160.2|205010.2|544
1658379900000|2022-07-21 05:05:00|205213.5|205063.5|205188.4|205038.4|205248|205098|205162.7|205012.7|528
1658380200000|2022-07-21 05:10:00|205187.9|205037.9|205197.1|205047.1|205198.7|205048.7|205160|205010|417
1658380500000|2022-07-21 05:15:00|205195.5|205045.5|205238.1|205088.1|205257.1|205107.1|205185.5|205035.5|516
1658380800000|2022-07-21 05:20:00|205237.9|205087.9|205276.5|205126.5|205315.1|205165.1|205228.3|205078.3|554
1658381100000|2022-07-21 05:25:00|205276.3|205126.3|205282.7|205132.7|205306.1|205156.1|205257.6|205107.6|422
1658381400000|2022-07-21 05:30:00|205276.6|205126.6|205267.1|205117.1|205312.7|205162.7|205258.5|205108.5|592
1658381700000|2022-07-21 05:35:00|205267.2|205117.2|205202.4|205052.4|205298|205148|205200.4|205050.4|588
1658382000000|2022-07-21 05:40:00|205201.5|205051.5|205199.8|205049.8|205221.5|205071.5|205177.5|205027.5|583
1658382300000|2022-07-21 05:45:00|205200|205050|205194.2|205044.2|205227|205077|205178.3|205028.3|623
1658382600000|2022-07-21 05:50:00|205192.5|205042.5|205209.4|205059.4|205211.6|205061.6|205151.5|205001.5|561
1658382900000|2022-07-21 05:55:00|205209.2|205059.2|205262|205112|205273.8|205123.8|205193.3|205043.3|655
1658383200000|2022-07-21 06:00:00|205265.3|205115.3|205307.2|205157.2|205328.4|205178.4|205235.1|205085.1|750
1658383500000|2022-07-21 06:05:00|205297.5|205147.5|205238.2|205088.2|205338.2|205188.2|205223|205073|773
1658383800000|2022-07-21 06:10:00|205244.8|205094.8|205270.7|205120.7|205371.8|205221.8|205230.1|205080.1|717
1658384100000|2022-07-21 06:15:00|205270.4|205120.4|205318.3|205168.3|205377.7|205227.7|205270.4|205120.4|707
1658384400000|2022-07-21 06:20:00|205317.2|205167.2|205479.2|205329.2|205496.6|205346.6|205304.1|205154.1|715
1658384700000|2022-07-21 06:25:00|205483.6|205333.6|205586.5|205436.5|205625.6|205475.6|205392.7|205242.7|715
1658385000000|2022-07-21 06:30:00|205584.1|205434.1|205705.1|205555.1|205761.6|205611.6|205583.2|205433.2|851
1658385300000|2022-07-21 06:35:00|205705|205555|205537.6|205387.6|205718.9|205568.9|205519.5|205369.5|851
1658385600000|2022-07-21 06:40:00|205537.5|205387.5|205597.4|205447.4|205598.5|205448.5|205460.8|205310.8|810
1658385900000|2022-07-21 06:45:00|205596.8|205446.8|205639|205489|205678.8|205528.8|205575.1|205425.1|654
1658386200000|2022-07-21 06:50:00|205639.3|205489.3|205636.6|205486.6|205684.4|205534.4|205606.5|205456.5|833
1658386500000|2022-07-21 06:55:00|205636.7|205486.7|205700.1|205550.1|205738|205588|205619.6|205469.6|833
1658386800000|2022-07-21 07:00:00|205699.2|205549.2|205774.4|205624.4|205780.8|205630.8|205602.2|205452.2|988
1658387100000|2022-07-21 07:05:00|205774.8|205624.8|205815.7|205665.7|205839.9|205689.9|205707|205557|943
1658387400000|2022-07-21 07:10:00|205802.5|205652.5|205853.6|205703.6|205859.7|205709.7|205760|205610|907
1658387700000|2022-07-21 07:15:00|205855.3|205705.3|205958.6|205808.6|206048.2|205898.2|205829.7|205679.7|1005
1658388000000|2022-07-21 07:20:00|205956.2|205806.2|205829|205679|205992.8|205842.8|205820.5|205670.5|1012
1658388300000|2022-07-21 07:25:00|205829.4|205679.4|205992.8|205842.8|206007.1|205857.1|205827|205677|927
1658388600000|2022-07-21 07:30:00|205993.2|205843.2|205787|205637|206007.2|205857.2|205752.8|205624.2|876
1658388900000|2022-07-21 07:35:00|205789.2|205639.2|205754.9|205604.9|205830.6|205680.6|205744.4|205594.4|750
1658389200000|2022-07-21 07:40:00|205742.6|205592.6|205852.7|205702.7|205859.5|205709.5|205734.7|205584.7|610
1658389500000|2022-07-21 07:45:00|205853|205703|205838.3|205688.3|205870.8|205720.8|205768.4|205618.4|675
1658389800000|2022-07-21 07:50:00|205838.4|205688.4|205814.1|205664.1|205926|205825.2|205807.6|205657.6|818
1658390100000|2022-07-21 07:55:00|205805.8|205655.8|205892.5|205742.5|205928.7|205778.7|205798.8|205648.8|713
1658390400000|2022-07-21 08:00:00|205887.8|205737.8|205860.5|205710.5|205963.5|205813.5|205807.6|205657.6|743
1658390700000|2022-07-21 08:05:00|205858.3|205708.3|205917|205767|205964.2|205814.2|205845.9|205695.9|887
1658391000000|2022-07-21 08:10:00|205916.3|205766.3|205950.7|205800.7|205980.7|205830.7|205832.9|205682.9|857
1658391300000|2022-07-21 08:15:00|205950|205800|205884.1|205734.1|205961.2|205811.2|205846.5|205696.5|939
1658391600000|2022-07-21 08:20:00|205883|205733|205834.4|205684.4|205913.8|205763.8|205763.4|205613.4|962
1658391900000|2022-07-21 08:25:00|205835.2|205685.2|205730.5|205580.5|205849.4|205699.4|205718.8|205568.8|792
1658392200000|2022-07-21 08:30:00|205731|205581|205680.8|205530.8|205779.7|205629.7|205672|205522|698
1658392500000|2022-07-21 08:35:00|205682|205532|205811.5|205661.5|205821.4|205671.4|205669.7|205519.7|797
1658392800000|2022-07-21 08:40:00|205814.3|205664.3|205802|205652|205939|205789|205798.9|205648.9|889
1658393100000|2022-07-21 08:45:00|205805.2|205655.2|205770.2|205620.2|205858.8|205708.8|205749.8|205599.8|790
1658393400000|2022-07-21 08:50:00|205771.9|205621.9|205750.5|205600.5|205792|205642|205728.4|205578.4|754
1658393700000|2022-07-21 08:55:00|205745.4|205595.4|205662.5|205512.5|205748.9|205598.9|205644.9|205494.9|818
1658394000000|2022-07-21 09:00:00|205661.4|205511.4|205812.9|205662.9|205839.1|205689.1|205659.1|205509.1|746
1658394300000|2022-07-21 09:05:00|205812|205662|205910|205760|205951.4|205801.4|205807.3|205657.3|739
1658394600000|2022-07-21 09:10:00|205909.3|205759.3|205981.5|205831.5|205989.5|205839.5|205885.4|205735.4|685
1658394900000|2022-07-21 09:15:00|205975|205825|205943.5|205793.5|206033.7|205883.7|205923.8|205773.8|738
1658395200000|2022-07-21 09:20:00|205943.9|205793.9|205855|205705|205943.9|205793.9|205843.6|205693.6|693
1658395500000|2022-07-21 09:25:00|205854.1|205704.1|205889.8|205739.8|205897.5|205747.5|205828.9|205678.9|695
1658395800000|2022-07-21 09:30:00|205889.3|205739.3|205961|205811|205986.9|205836.9|205882.3|205732.3|631
1658396100000|2022-07-21 09:35:00|205962.2|205812.2|205883.7|205733.7|206036.8|205886.8|205880.6|205730.6|600
1658396400000|2022-07-21 09:40:00|205886.2|205736.2|205846.7|205696.7|205908.9|205758.9|205799.4|205649.4|736
1658396700000|2022-07-21 09:45:00|205846.5|205696.5|205765.8|205615.8|205847.8|205697.8|205749.7|205599.7|690
1658397000000|2022-07-21 09:50:00|205762.2|205612.2|205723.7|205573.7|205769.1|205619.1|205695.1|205545.1|711
1658397300000|2022-07-21 09:55:00|205722.7|205572.7|205682.2|205532.2|205731.9|205581.9|205672.1|205522.1|643
1658397600000|2022-07-21 10:00:00|205685.4|205535.4|205678.8|205528.8|205739.1|205589.1|205666.7|205516.7|652
1658397900000|2022-07-21 10:05:00|205679.3|205529.3|205702.2|205552.2|205757.7|205607.7|205676.6|205526.6|634
1658398200000|2022-07-21 10:10:00|205703|205553|205613.8|205463.8|205703|205553|205597.8|205447.8|671
1658398500000|2022-07-21 10:15:00|205614.2|205464.2|205626.2|205476.2|205692.3|205542.3|205611.5|205461.5|614
1658398800000|2022-07-21 10:20:00|205625.8|205475.8|205625|205475|205657|205507|205609.5|205459.5|543
1658399100000|2022-07-21 10:25:00|205622.1|205472.1|205485|205335|205626.4|205476.4|205450|205333.3|597
1658399400000|2022-07-21 10:30:00|205484.9|205334.9|205485.3|205335.3|205519.6|205369.6|205463.3|205313.3|620
1658399700000|2022-07-21 10:35:00|205485.1|205335.1|205294.1|205144.1|205520.8|205370.8|205284.8|205134.8|636
1658400000000|2022-07-21 10:40:00|205293.7|205143.7|205298.2|205148.2|205420.1|205270.1|205276.4|205126.4|559
1658400300000|2022-07-21 10:45:00|205298.4|205148.4|205252.1|205102.1|205323.6|205173.6|205223.2|205073.2|587
1658400600000|2022-07-21 10:50:00|205251.7|205101.7|205508.6|205358.6|205522.4|205372.4|205242.1|205092.1|722
1658400900000|2022-07-21 10:55:00|205511.7|205361.7|205465.7|205315.7|205528.8|205378.8|205424.3|205274.3|652
1658401200000|2022-07-21 11:00:00|205463.5|205313.5|205340.4|205190.4|205467.1|205317.1|205294.1|205144.1|720
1658401500000|2022-07-21 11:05:00|205339.6|205189.6|205369|205219|205383.6|205275.1|205289.8|205139.8|721
1658401800000|2022-07-21 11:10:00|205369.7|205219.7|205412.3|205262.3|205416.8|205308.6|205324.9|205213.5|542
1658402100000|2022-07-21 11:15:00|205413.3|205263.3|205499.5|205349.5|205504.5|205354.5|205409.3|205259.3|549
1658402400000|2022-07-21 11:20:00|205499.6|205349.6|205459.4|205309.4|205526.7|205376.7|205428.3|205278.3|726
1658402700000|2022-07-21 11:25:00|205460.6|205310.6|205438.7|205288.7|205460.6|205310.6|205395.7|205245.7|753
1658403000000|2022-07-21 11:30:00|205451.3|205301.3|205441.1|205291.1|205525.9|205375.9|205341|205238.4|765
1658403300000|2022-07-21 11:35:00|205443.5|205293.5|205482.2|205332.2|205543.6|205407.8|205376.5|205270.8|859
1658403600000|2022-07-21 11:40:00|205482.3|205332.3|205407.6|205257.6|205493.8|205379.8|205348.4|205244.7|756
1658403900000|2022-07-21 11:45:00|205407.9|205257.9|205418.5|205268.5|205515.1|205412.5|205384.7|205257.9|741
1658404200000|2022-07-21 11:50:00|205415.8|205265.8|205332.6|205282.6|205437.5|205326.1|205332.2|205231.3|571
1658404500000|2022-07-21 11:55:00|205332.5|205282.5|205470|205320|205480.8|205385.6|205332.5|205230.8|759
1658404800000|2022-07-21 12:00:00|205481.2|205331.2|205464.1|205314.1|205590.1|205486|205408|205304.7|840
1658405100000|2022-07-21 12:05:00|205464.6|205314.6|205330.3|205180.3|205485.1|205353.6|205287.4|205150.1|878
1658405400000|2022-07-21 12:10:00|205328.9|205178.9|205421.5|205271.5|205479.4|205379|205246.5|205139.1|804
1658405700000|2022-07-21 12:15:00|205422.5|205272.5|205210.1|205060.1|205476.9|205326.9|205131.3|204981.3|1120
1658406000000|2022-07-21 12:20:00|205222.3|205072.3|205174|205024|205244.8|205094.8|204995.5|204845.5|1144
1658406300000|2022-07-21 12:25:00|205166.8|205016.8|205520.5|205370.5|205550.8|205400.8|205146.9|204996.9|1081
1658406600000|2022-07-21 12:30:00|205520.8|205370.8|205143.4|204993.4|205536.4|205386.4|205072.9|204922.9|1111
1658406900000|2022-07-21 12:35:00|205178|205028|205155.1|205005.1|205315.9|205165.9|205069.4|204919.4|1097
1658407200000|2022-07-21 12:40:00|205154.2|205004.2|204879.8|204729.8|205206.4|205056.4|204842.1|204692.1|1084
1658407500000|2022-07-21 12:45:00|204876.3|204726.3|205002|204852|205099|204949|204850.3|204700.3|1072
1658407800000|2022-07-21 12:50:00|205000.6|204850.6|205169.4|205019.4|205210|205060|204939.1|204789.1|1098
1658408100000|2022-07-21 12:55:00|205168.6|205018.6|205218.4|205068.4|205261.5|205111.5|205051.9|204901.9|1086
1658408400000|2022-07-21 13:00:00|205216.4|205066.4|205401.2|205251.2|205446|205296|205111.5|204961.5|1035
1658408700000|2022-07-21 13:05:00|205400.5|205250.5|205396|205246|205511.6|205361.6|205252.6|205102.6|1111
1658409000000|2022-07-21 13:10:00|205396.1|205246.1|205689.5|205539.5|205764|205614|205352.1|205202.1|1142
1658409300000|2022-07-21 13:15:00|205690|205540|205442.8|205292.8|205692.4|205542.4|205336.7|205217.1|1132
1658409600000|2022-07-21 13:20:00|205442|205292|205866.2|205716.2|205871.5|205721.5|205262.7|205153.1|1125
1658409900000|2022-07-21 13:25:00|205872|205722|205905.6|205755.6|206167.8|206017.8|205823.6|205673.6|1128
1658410200000|2022-07-21 13:30:00|205900.3|205750.3|205868.2|205718.2|205925.1|205814.6|205657.5|205539.2|1145
1658410500000|2022-07-21 13:35:00|205884.9|205734.9|205647.2|205497.2|206062.3|205912.3|205597.3|205493|1129
1658410800000|2022-07-21 13:40:00|205654.9|205504.9|205627.8|205477.8|205678.2|205551.6|205416.7|205275.4|1110
1658411100000|2022-07-21 13:45:00|205630|205480|205576.1|205426.1|205706.1|205556.1|205405.4|205296.4|1118
1658411400000|2022-07-21 13:50:00|205568.6|205418.6|205655.5|205505.5|205672.1|205571|205500.4|205379.7|1120
1658411700000|2022-07-21 13:55:00|205653.5|205503.5|205871|205721|205912.3|205782.4|205603.5|205485.5|1081
1658412000000|2022-07-21 14:00:00|205866.6|205716.6|206113.6|206063.6|206186.1|206079|205817.6|205708.3|1062
1658412300000|2022-07-21 14:05:00|206112.6|206062.6|206294|206244|206346.4|206244|205973.2|205866.4|1104
1658412600000|2022-07-21 14:10:00|206292.8|206242.8|206612.9|206462.9|206613.8|206512.8|206233|206134.7|1104
1658412900000|2022-07-21 14:15:00|206552|206502|206495.9|206345.9|206651.8|206536.9|206308.4|206185.1|1131
1658413200000|2022-07-21 14:20:00|206494.4|206344.4|206724.1|206574.1|206726.8|206637.8|206422.4|206314.7|1107
1658413500000|2022-07-21 14:25:00|206721.3|206571.3|206644.5|206494.5|206746.7|206641.4|206483.1|206384.6|1068
1658413800000|2022-07-21 14:30:00|206595.4|206545.4|206353.3|206203.3|206654.5|206545.4|206260.6|206163.1|1093
1658414100000|2022-07-21 14:35:00|206353.4|206203.4|206605.9|206555.9|206702.4|206605.7|206226.8|206128.3|1081
1658414400000|2022-07-21 14:40:00|206601.8|206551.8|206757.4|206607.4|206793.9|206656.5|206551.9|206454|1058
1658414700000|2022-07-21 14:45:00|206757.9|206607.9|206837|206787|206982.5|206861.7|206641|206547.4|1042
1658415000000|2022-07-21 14:50:00|206837.9|206787.9|206931.1|206881.1|207054.8|206957.5|206717.7|206609.9|1055
1658415300000|2022-07-21 14:55:00|206929.8|206879.8|206832|206782|206982.5|206886|206813.6|206735.3|981
1658415600000|2022-07-21 15:00:00|206832.1|206782.1|206588.9|206438.9|206929.3|206821.9|206536.7|206427.5|1039
1658415900000|2022-07-21 15:05:00|206578.4|206428.4|206767.4|206717.4|206822.7|206724.3|206513.8|206407.4|1016
1658416200000|2022-07-21 15:10:00|206766.1|206716.1|206798.8|206748.8|206959.4|206859|206762.9|206684.9|870
1658416500000|2022-07-21 15:15:00|206851.3|206701.3|206836.3|206786.3|206942.9|206843.3|206704.3|206604.1|945
1658416800000|2022-07-21 15:20:00|206835.9|206785.9|206868.5|206818.5|206975|206880.9|206769.3|206673.7|891
1658417100000|2022-07-21 15:25:00|206874|206824|206599.8|206549.8|206918.7|206834.3|206576.6|206476.8|940
1658417400000|2022-07-21 15:30:00|206604.4|206554.4|206577.2|206427.2|206860.8|206758.3|206510.9|206406.2|1045
1658417700000|2022-07-21 15:35:00|206575.9|206425.9|206504.5|206454.5|206613.9|206523.3|206443.1|206347.8|889
1658418000000|2022-07-21 15:40:00|206505.7|206455.7|206510.6|206460.6|206645.6|206579.2|206496.9|206395.1|923
1658418300000|2022-07-21 15:45:00|206509.9|206459.9|206631|206581|206694.7|206595.2|206446.1|206361.7|894
1658418600000|2022-07-21 15:50:00|206632|206582|206704.6|206554.6|206769.4|206668.2|206613.3|206514.4|809
1658418900000|2022-07-21 15:55:00|206703.8|206553.8|206755.3|206605.3|206770.7|206673.9|206611|206515.7|867
1658419200000|2022-07-21 16:00:00|206752.8|206602.8|206755.4|206605.4|206862.4|206767.4|206692|206598.9|891
1658419500000|2022-07-21 16:05:00|206753.5|206603.5|206696.9|206646.9|206780.8|206681.4|206649.1|206576.2|850
1658419800000|2022-07-21 16:10:00|206697.1|206647.1|206740.9|206590.9|206807.1|206734.8|206677.7|206575.6|810
1658420100000|2022-07-21 16:15:00|206743.2|206593.2|206867.1|206717.1|206902.1|206785.3|206680.5|206583.1|789
1658420400000|2022-07-21 16:20:00|206866.3|206716.3|206818.3|206768.3|206893.6|206803.1|206688.4|206590.4|798
1658420700000|2022-07-21 16:25:00|206818.5|206768.5|206758.6|206608.6|206833.7|206774|206641.3|206541.3|742
1658421000000|2022-07-21 16:30:00|206760.1|206610.1|206778.3|206628.3|206801.7|206698.4|206695.3|206595.8|691
1658421300000|2022-07-21 16:35:00|206779.5|206629.5|206751|206701|206853.3|206752|206706.7|206609.2|652
1658421600000|2022-07-21 16:40:00|206749.5|206699.5|206837.8|206787.8|206903.9|206800.1|206749.4|206655.2|547
1658421900000|2022-07-21 16:45:00|206835.9|206785.9|206881.6|206831.6|206969|206866.4|206830.8|206735|604
1658422200000|2022-07-21 16:50:00|206881.4|206831.4|206934.7|206784.7|206982.7|206893.7|206857.5|206750|691
1658422500000|2022-07-21 16:55:00|206929.1|206779.1|206914.2|206864.2|207010.8|206910.2|206866.4|206766.7|748
1658422800000|2022-07-21 17:00:00|206913.3|206863.3|206994.9|206844.9|207049.6|206950.1|206828.4|206726.1|816
1658423100000|2022-07-21 17:05:00|206995.2|206845.2|207022.9|206872.9|207050|206951.1|206892.5|206789|824
1658423400000|2022-07-21 17:10:00|207022.3|206872.3|206903.3|206853.3|207022.3|206917.6|206825.8|206775.8|754
1658423700000|2022-07-21 17:15:00|206902.9|206852.9|206882.5|206732.5|206982.2|206879.8|206808.8|206708.6|757
1658424000000|2022-07-21 17:20:00|206880.2|206730.2|206833.4|206783.4|206914.6|206822.5|206789|206691.2|712
1658424300000|2022-07-21 17:25:00|206826.6|206776.6|206860.6|206710.6|206885.3|206788.6|206774.1|206677|699
1658424600000|2022-07-21 17:30:00|206860.7|206710.7|206949|206799|206959.3|206854.9|206796.1|206700.9|897
1658424900000|2022-07-21 17:35:00|206949.2|206799.2|206862.1|206812.1|207018.2|206915.6|206849.9|206751.1|775
1658425200000|2022-07-21 17:40:00|206861.4|206811.4|206894.1|206844.1|207018.8|206921.3|206803.6|206704.5|710
1658425500000|2022-07-21 17:45:00|206893.8|206843.8|206930.2|206880.2|207001.1|206900.4|206892.9|206790.5|564
1658425800000|2022-07-21 17:50:00|206930.4|206880.4|206909.3|206859.3|206989.5|206892.9|206885.9|206787.9|658
1658426100000|2022-07-21 17:55:00|206906.5|206856.5|206884|206834|206978|206876.3|206809.5|206733.7|662
1658426400000|2022-07-21 18:00:00|206880.8|206830.8|206866|206816|206943.2|206847.9|206824.2|206722|785
1658426700000|2022-07-21 18:05:00|206866.2|206816.2|206773.2|206623.2|206910.8|206818.8|206720|206623.2|735
1658427000000|2022-07-21 18:10:00|206776.1|206626.1|206598|206548|206781.2|206684.5|206595.2|206498.1|669
1658427300000|2022-07-21 18:15:00|206645.5|206495.5|206616.5|206566.5|206695.4|206593.9|206596.9|206495.5|653
1658427600000|2022-07-21 18:20:00|206617.2|206567.2|206698.1|206548.1|206730.6|206637.6|206599.8|206506.9|649
1658427900000|2022-07-21 18:25:00|206646.7|206596.7|206676|206626|206735.7|206638.9|206615.5|206520|624
1658428200000|2022-07-21 18:30:00|206679.4|206629.4|206690|206640|206765.7|206666.1|206652.4|206553.1|612
1658428500000|2022-07-21 18:35:00|206689.7|206639.7|206744.9|206594.9|206772.8|206674.1|206645|206555.7|603
1658428800000|2022-07-21 18:40:00|206744.8|206594.8|206657.5|206607.5|206773.9|206669.5|206612.7|206545.9|660
1658429100000|2022-07-21 18:45:00|206657|206607|206712.7|206662.7|206763.8|206665.2|206642.4|206559.4|705
1658429400000|2022-07-21 18:50:00|206713.8|206663.8|206830.4|206680.4|206862|206757.8|206700.6|206601.2|630
1658429700000|2022-07-21 18:55:00|206833.3|206683.3|206820.9|206770.9|206909.1|206806|206772.4|206665.7|824
1658430000000|2022-07-21 19:00:00|206820.1|206770.1|206857.6|206707.6|206894.3|206796.9|206744.4|206642.3|720
1658430300000|2022-07-21 19:05:00|206855.6|206705.6|206745|206595|206861.8|206744.1|206695.6|206594.6|615
1658430600000|2022-07-21 19:10:00|206745.9|206595.9|206695.7|206645.7|206786.1|206681.2|206690.6|206583.5|569
1658430900000|2022-07-21 19:15:00|206747.6|206597.6|206641.5|206491.5|206752|206651.8|206575.1|206480.7|676
1658431200000|2022-07-21 19:20:00|206641.2|206491.2|206570.2|206420.2|206644.7|206541.7|206508.1|206406.1|682
1658431500000|2022-07-21 19:25:00|206571|206421|206654.2|206504.2|206655.4|206555|206459.6|206363.1|592
1658431800000|2022-07-21 19:30:00|206654.3|206504.3|206764.3|206614.3|206812.8|206704.7|206581.8|206465.2|738
1658432100000|2022-07-21 19:35:00|206764.6|206614.6|206850.8|206700.8|206855.5|206705.5|206712.4|206610|715
1658432400000|2022-07-21 19:40:00|206853.4|206703.4|206801.2|206651.2|206901.9|206769.4|206775.3|206646.9|613
1658432700000|2022-07-21 19:45:00|206798.8|206648.8|206669.3|206619.3|206812.7|206706.2|206663.2|206569.6|521
1658433000000|2022-07-21 19:50:00|206709|206559|206710.5|206560.5|206743.3|206636.5|206613|206504.7|680
1658433300000|2022-07-21 19:55:00|206710.7|206560.7|206750|206600|206849.2|206705|206656.7|206547|735
1658433600000|2022-07-21 20:00:00|206749.9|206599.9|206803.9|206653.9|206827.7|206677.7|206704|206599.9|574
1658433900000|2022-07-21 20:05:00|206804|206654|206588|206438|206808.2|206658.2|206564.5|206414.5|606
1658434200000|2022-07-21 20:10:00|206588.6|206438.6|206613.4|206463.4|206648.8|206498.8|206576|206426|465
1658434500000|2022-07-21 20:15:00|206613.5|206463.5|206557.7|206407.7|206614.3|206464.3|206546.5|206396.5|453
1658434800000|2022-07-21 20:20:00|206557.3|206407.3|206403.3|206253.3|206564|206414|206400.3|206250.3|609
1658435100000|2022-07-21 20:25:00|206408.2|206258.2|206505.4|206355.4|206522.4|206372.4|206382.8|206232.8|418
1658435400000|2022-07-21 20:30:00|206505.5|206355.5|206509.8|206359.8|206525.2|206375.2|206462|206312|393
1658435700000|2022-07-21 20:35:00|206509.4|206359.4|206503.2|206353.2|206525.9|206385|206435|206328|301
1658436000000|2022-07-21 20:40:00|206503.3|206353.3|206470.3|206320.3|206504|206354|206463.6|206313.6|362
1658436300000|2022-07-21 20:45:00|206470.4|206320.4|206360.5|206210.5|206474.6|206324.6|206360.5|206210.5|414
1658436600000|2022-07-21 20:50:00|206364.4|206214.4|206422.4|206272.4|206444|206294|206342.8|206192.8|363
1658436900000|2022-07-21 20:55:00|206420.6|206270.6|206460.1|206150.1|206565.7|206338.8|206390.6|206100|502
1658437200000|2022-07-21 21:00:00|206448.2|206138.2|206317.9|206007.9|206477.6|206167.6|206277.4|205967.4|53
1658437500000|2022-07-21 21:05:00|206313.7|206003.7|206250.1|205940.1|206320|206010|206249.3|205939.3|109
1658437800000|2022-07-21 21:10:00|206239.3|205929.3|206532.5|206222.5|206703.9|206393.9|206195.5|205885.5|304
1658438100000|2022-07-21 21:15:00|206658.9|206348.9|206544.8|206234.8|206658.9|206348.9|206454.4|206144.4|202
1658438400000|2022-07-21 21:20:00|206552.1|206242.1|206609.3|206299.3|206670.5|206360.5|206379.1|206069.1|132
1658438700000|2022-07-21 21:25:00|206567.3|206257.3|206571.5|206261.5|206680.4|206370.4|206450.7|206140.7|102
1658439000000|2022-07-21 21:30:00|206522.7|206212.7|206565.1|206255.1|206695.3|206385.3|206435.4|206125.4|154
1658439300000|2022-07-21 21:35:00|206569|206259|206543.1|206233.1|206787.4|206477.4|206454.7|206144.7|295
1658439600000|2022-07-21 21:40:00|206539.9|206229.9|206554.7|206244.7|206604.7|206294.7|206496.7|206186.7|576
1658439900000|2022-07-21 21:45:00|206585.7|206275.7|206584.6|206274.6|206603.1|206293.1|206515.3|206205.3|719
1658440200000|2022-07-21 21:50:00|206574.4|206264.4|206580|206270|206675.3|206365.3|206425.1|206115.1|510
1658440500000|2022-07-21 21:55:00|206579.7|206269.7|206583.8|206273.8|206633.2|206323.2|206518.9|206208.9|774
1658440800000|2022-07-21 22:00:00|206569|206259|206534.7|206224.7|206677.4|206367.4|206485.9|206175.9|676
1658441100000|2022-07-21 22:05:00|206534.1|206224.1|206646.8|206336.8|206681.8|206371.8|206430.6|206120.6|649
1658441400000|2022-07-21 22:10:00|206652.8|206342.8|206639.7|206329.7|206664|206354|206625.5|206315.5|245
1658441700000|2022-07-21 22:15:00|206639|206329|206621.5|206311.5|206647.1|206337.1|206615.7|206305.7|290
1658442000000|2022-07-21 22:20:00|206622|206312|206632|206322|206646.1|206336.1|206607.8|206297.8|178
1658442300000|2022-07-21 22:25:00|206630.8|206320.8|206595.2|206285.2|206646.7|206336.7|206586.8|206276.8|559
1658442600000|2022-07-21 22:30:00|206598.3|206288.3|206534.7|206384.7|206622.3|206414.6|206524.6|206274.3|462
1658442900000|2022-07-21 22:35:00|206544.7|206394.7|206554.1|206404.1|206681.9|206461.8|206528.3|206318.7|465
1658443200000|2022-07-21 22:40:00|206554.4|206404.4|206548.7|206398.7|206626|206421.3|206524.3|206324|370
1658443500000|2022-07-21 22:45:00|206552.7|206402.7|206533.7|206383.7|206666|206424.3|206527.1|206294.8|352
1658443800000|2022-07-21 22:50:00|206532.3|206382.3|206535.7|206385.7|206610.1|206432.3|206506.2|206317|337
1658444100000|2022-07-21 22:55:00|206533.7|206383.7|206693.8|206543.8|206762.3|206561.8|206510.8|206316.2|373
1658444400000|2022-07-21 23:00:00|206697.7|206547.7|206665|206515|206756|206557.2|206638.1|206436|406
1658444700000|2022-07-21 23:05:00|206646.1|206496.1|206620.4|206470.4|206732.5|206524.2|206563.1|206386|424
1658445000000|2022-07-21 23:10:00|206619.6|206469.6|206588.2|206438.2|206625.9|206475.9|206549.5|206399.5|454
1658445300000|2022-07-21 23:15:00|206586.4|206436.4|206587.8|206437.8|206591.2|206441.2|206519.5|206369.5|360
1658445600000|2022-07-21 23:20:00|206588.3|206438.3|206692.2|206542.2|206774.7|206570|206564.1|206414.1|313
1658445900000|2022-07-21 23:25:00|206692.9|206542.9|206638.5|206488.5|206780.5|206600|206613.6|206463.6|368
1658446200000|2022-07-21 23:30:00|206635.6|206485.6|206632.8|206482.8|206725.3|206575.3|206617.9|206467.9|413
1658446500000|2022-07-21 23:35:00|206626.7|206476.7|206707.9|206557.9|206716.5|206566.5|206613.3|206463.3|337
1658446800000|2022-07-21 23:40:00|206705.5|206555.5|206613.4|206463.4|206714.3|206564.3|206583.5|206433.5|342
1658447100000|2022-07-21 23:45:00|206614.4|206464.4|206668.4|206518.4|206673.9|206523.9|206613.3|206463.3|446
1658447400000|2022-07-21 23:50:00|206667.8|206517.8|206696.3|206546.3|206704.9|206554.9|206644.8|206494.8|306
1658447700000|2022-07-21 23:55:00|206695.7|206545.7|206771|206621|206780|206630|206695.7|206545.7|240
1658448000000|2022-07-22 00:00:00|206760.1|206610.1|206737.4|206587.4|206814.6|206664.6|206664|206514|588
1658448300000|2022-07-22 00:05:00|206690.3|206540.3|206805.1|206655.1|206805.5|206655.5|206663.8|206513.8|643
1658448600000|2022-07-22 00:10:00|206804.4|206654.4|206806.8|206656.8|206844.1|206694.1|206756.1|206606.1|683
1658448900000|2022-07-22 00:15:00|206806.6|206656.6|206767.9|206617.9|206824.9|206674.9|206733.4|206583.4|442
1658449200000|2022-07-22 00:20:00|206768.5|206618.5|206705.9|206555.9|206774.1|206624.1|206702.1|206552.1|482
1658449500000|2022-07-22 00:25:00|206706.8|206556.8|206743.9|206593.9|206750.3|206600.3|206670.7|206520.7|586
1658449800000|2022-07-22 00:30:00|206743.3|206593.3|206783.8|206633.8|206804.4|206654.4|206711.7|206561.7|495
1658450100000|2022-07-22 00:35:00|206784.1|206634.1|206775.3|206625.3|206853.7|206703.7|206772.7|206622.7|609
1658450400000|2022-07-22 00:40:00|206776.2|206626.2|206805.9|206655.9|206832|206682|206772.9|206622.9|527
1658450700000|2022-07-22 00:45:00|206823|206673|206789|206639|206832.2|206682.2|206761.9|206611.9|506
1658451000000|2022-07-22 00:50:00|206790|206640|206760.2|206610.2|206793.4|206643.4|206740.3|206590.3|520
1658451300000|2022-07-22 00:55:00|206759.6|206609.6|206756.9|206606.9|206772.4|206622.4|206737.8|206587.8|542
1658451600000|2022-07-22 01:00:00|206756.7|206606.7|206843.3|206693.3|206847|206697|206742.8|206592.8|624
1658451900000|2022-07-22 01:05:00|206840.6|206690.6|206840|206690|206876.5|206726.5|206771.5|206621.5|635
1658452200000|2022-07-22 01:10:00|206839.3|206689.3|206820|206670|206884.2|206734.2|206811.9|206661.9|533
1658452500000|2022-07-22 01:15:00|206821.9|206671.9|206887.4|206737.4|206933.6|206783.6|206821.3|206671.3|607
1658452800000|2022-07-22 01:20:00|206883.8|206733.8|206865.8|206715.8|206897.5|206747.5|206851.4|206701.4|565
1658453100000|2022-07-22 01:25:00|206867.3|206717.3|206855.1|206705.1|206879.5|206729.5|206834.4|206684.4|593
1658453400000|2022-07-22 01:30:00|206836.3|206686.3|206789.3|206639.3|206837.1|206687.1|206770.2|206620.2|704
1658453700000|2022-07-22 01:35:00|206791.7|206641.7|206745.5|206595.5|206838.7|206688.7|206730.8|206580.8|736
1658454000000|2022-07-22 01:40:00|206745.7|206595.7|206653|206503|206751.4|206601.4|206618.1|206468.1|721
1658454300000|2022-07-22 01:45:00|206652.7|206502.7|206701.8|206551.8|206723.9|206573.9|206646.8|206496.8|623
1658454600000|2022-07-22 01:50:00|206700.8|206550.8|206704.2|206554.2|206756.6|206606.6|206695.7|206545.7|733
1658454900000|2022-07-22 01:55:00|206706.9|206556.9|206699.9|206549.9|206747.6|206597.6|206678.6|206528.6|620
1658455200000|2022-07-22 02:00:00|206700|206550|206734.3|206584.3|206750.1|206600.1|206656.5|206506.5|727
1658455500000|2022-07-22 02:05:00|206734|206584|206737|206587|206743.5|206593.5|206691.1|206541.1|655
1658455800000|2022-07-22 02:10:00|206734.5|206584.5|206822.6|206672.6|206831.7|206681.7|206725.3|206575.3|756
1658456100000|2022-07-22 02:15:00|206823|206673|206799.5|206649.5|206835.4|206685.4|206773.6|206623.6|728
1658456400000|2022-07-22 02:20:00|206801.7|206651.7|206866.4|206716.4|206878.1|206728.1|206769.4|206619.4|715
1658456700000|2022-07-22 02:25:00|206868|206718|206831.4|206681.4|206887.7|206737.7|206829.1|206679.1|787
1658457000000|2022-07-22 02:30:00|206829.9|206679.9|206835.8|206685.8|206868.3|206718.3|206815.3|206665.3|726
1658457300000|2022-07-22 02:35:00|206834.5|206684.5|206854.4|206704.4|206876.6|206726.6|206821|206671|770
1658457600000|2022-07-22 02:40:00|206856.8|206706.8|206796.1|206646.1|206886.1|206736.1|206781.1|206631.1|700
1658457900000|2022-07-22 02:45:00|206797.5|206647.5|206794.1|206644.1|206809.2|206659.2|206748.9|206598.9|439
1658458200000|2022-07-22 02:50:00|206788.4|206638.4|206773.5|206623.5|206806.9|206656.9|206748.4|206598.4|361
1658458500000|2022-07-22 02:55:00|206767|206617|206838.8|206688.8|206840|206690|206761.5|206611.5|482
1658458800000|2022-07-22 03:00:00|206836.4|206686.4|206801.5|206651.5|206843.1|206693.1|206779.9|206629.9|414
1658459100000|2022-07-22 03:05:00|206806.6|206656.6|206790.8|206640.8|206829.7|206679.7|206790.8|206640.8|334
1658459400000|2022-07-22 03:10:00|206793.5|206643.5|206818.9|206668.9|206848.8|206698.8|206790.9|206640.9|401
1658459700000|2022-07-22 03:15:00|206824|206674|206865.1|206715.1|206867|206717|206797.1|206647.1|513
1658460000000|2022-07-22 03:20:00|206864.2|206714.2|206943.6|206793.6|206946.8|206796.8|206863.4|206713.4|455
1658460300000|2022-07-22 03:25:00|206943.3|206793.3|206904.9|206754.9|206943.3|206793.3|206892.2|206742.2|399
1658460600000|2022-07-22 03:30:00|206906.8|206756.8|206863.1|206713.1|206917.2|206767.2|206862.6|206712.6|356
1658460900000|2022-07-22 03:35:00|206860.1|206710.1|206886.6|206736.6|206923|206773|206854|206704|431
1658461200000|2022-07-22 03:40:00|206887|206737|206870|206720|206899.6|206749.6|206856.1|206706.1|431
1658461500000|2022-07-22 03:45:00|206869.5|206719.5|206925.4|206775.4|206938.8|206788.8|206808.4|206658.4|430
1658461800000|2022-07-22 03:50:00|206925.8|206775.8|206912.9|206762.9|206937|206787|206887.5|206737.5|398
1658462100000|2022-07-22 03:55:00|206914.4|206764.4|206860.8|206710.8|206924.3|206774.3|206842.8|206692.8|257
1658462400000|2022-07-22 04:00:00|206870.7|206720.7|206869|206719|206907.1|206757.1|206852|206702|362
1658462700000|2022-07-22 04:05:00|206867.8|206717.8|206855|206705|206906.7|206756.7|206812.5|206662.5|255
1658463000000|2022-07-22 04:10:00|206837.5|206687.5|206893.1|206743.1|206903.7|206753.7|206796.8|206646.8|383
1658463300000|2022-07-22 04:15:00|206897.5|206747.5|206884.5|206734.5|206903.8|206753.8|206843.1|206693.1|305
1658463600000|2022-07-22 04:20:00|206882.7|206732.7|206879.3|206729.3|206886.5|206736.5|206842.3|206692.3|277
1658463900000|2022-07-22 04:25:00|206880.1|206730.1|206929.2|206779.2|206945.8|206795.8|206864.3|206714.3|288
1658464200000|2022-07-22 04:30:00|206929.7|206779.7|206927.6|206777.6|206954.9|206804.9|206917.9|206767.9|300
1658464500000|2022-07-22 04:35:00|206927.9|206777.9|206923.2|206773.2|206945.2|206795.2|206894.1|206744.1|342
1658464800000|2022-07-22 04:40:00|206923.4|206773.4|206922|206772|206953.8|206803.8|206904.2|206754.2|289
1658465100000|2022-07-22 04:45:00|206923|206773|206921.9|206771.9|206948.1|206798.1|206895|206745|271
1658465400000|2022-07-22 04:50:00|206922.4|206772.4|206937.7|206787.7|206954.6|206804.6|206892.9|206742.9|231
1658465700000|2022-07-22 04:55:00|206941.8|206791.8|207023.8|206873.8|207048|206898|206941.8|206791.8|337
1658466000000|2022-07-22 05:00:00|207026.7|206876.7|206992.8|206842.8|207061|206911|206985.1|206835.1|386
1658466300000|2022-07-22 05:05:00|206996|206846|206997.3|206847.3|207009.9|206859.9|206930.8|206780.8|399
1658466600000|2022-07-22 05:10:00|206995.3|206845.3|207044.7|206894.7|207053|206903|206975.5|206825.5|367
1658466900000|2022-07-22 05:15:00|207043.5|206893.5|207030|206880|207162.1|207012.1|206994.7|206844.7|464
1658467200000|2022-07-22 05:20:00|207029|206879|207027.2|206877.2|207042.4|206892.4|207010.4|206860.4|367
1658467500000|2022-07-22 05:25:00|207031.4|206881.4|206992.8|206842.8|207031.4|206881.4|206940|206790|321
1658467800000|2022-07-22 05:30:00|206989.1|206839.1|207030.3|206880.3|207047.9|206897.9|206988.1|206838.1|364
1658468100000|2022-07-22 05:35:00|207029.9|206879.9|206992.4|206842.4|207039.1|206889.1|206943|206793|433
1658468400000|2022-07-22 05:40:00|206990.6|206840.6|206965.4|206815.4|207014.6|206864.6|206952.9|206802.9|456
1658468700000|2022-07-22 05:45:00|206969|206819|206958.7|206808.7|206990.6|206840.6|206927.5|206777.5|393
1658469000000|2022-07-22 05:50:00|206959|206809|206945.6|206795.6|206969.6|206819.6|206937.4|206787.4|369
1658469300000|2022-07-22 05:55:00|206953.9|206803.9|207025.3|206875.3|207030.8|206880.8|206947.5|206797.5|463
1658469600000|2022-07-22 06:00:00|207026.4|206876.4|206914.3|206764.3|207026.4|206876.4|206903.8|206753.8|715
1658469900000|2022-07-22 06:05:00|206914.4|206764.4|206950.2|206800.2|206976.5|206826.5|206905.8|206755.8|641
1658470200000|2022-07-22 06:10:00|206952.3|206802.3|206926.4|206776.4|207019.8|206869.8|206904.5|206754.5|614
1658470500000|2022-07-22 06:15:00|206926.2|206776.2|206942.2|206792.2|206970.8|206820.8|206916.7|206766.7|507
1658470800000|2022-07-22 06:20:00|206942.5|206792.5|206895.7|206745.7|206973.5|206823.5|206893|206743|503
1658471100000|2022-07-22 06:25:00|206895.6|206745.6|206874.2|206724.2|206969.2|206819.2|206870.9|206720.9|553
1658471400000|2022-07-22 06:30:00|206873.5|206723.5|206916.7|206766.7|206939.6|206789.6|206868.6|206718.6|635
1658471700000|2022-07-22 06:35:00|206917.7|206767.7|206875|206725|206926.3|206776.3|206866.8|206716.8|535
1658472000000|2022-07-22 06:40:00|206874.7|206724.7|206746.1|206596.1|206880.6|206730.6|206744.2|206594.2|612
1658472300000|2022-07-22 06:45:00|206749.2|206599.2|206664.1|206514.1|206759.3|206609.3|206648.1|206498.1|701
1658472600000|2022-07-22 06:50:00|206664|206514|206652.8|206502.8|206674.6|206524.6|206612.5|206462.5|638
1658472900000|2022-07-22 06:55:00|206652.7|206502.7|206610.4|206460.4|206669.1|206519.1|206593.1|206443.1|653
1658473200000|2022-07-22 07:00:00|206610.3|206460.3|206788|206638|206841.3|206691.3|206610.3|206460.3|806
1658473500000|2022-07-22 07:05:00|206794|206644|206897|206747|206915.1|206765.1|206794|206644|762
1658473800000|2022-07-22 07:10:00|206897.2|206747.2|206858.5|206708.5|206929.1|206779.1|206853.4|206703.4|656
1658474100000|2022-07-22 07:15:00|206873.9|206723.9|207038|206888|207054.1|206904.1|206873.9|206723.9|1039
1658474400000|2022-07-22 07:20:00|207036.7|206886.7|207002.1|206852.1|207064.8|206947.1|206997.1|206851.5|823
1658474700000|2022-07-22 07:25:00|207001.1|206851.1|207046.3|206896.3|207058.1|206944.9|206993|206843|685
1658475000000|2022-07-22 07:30:00|207042.3|206892.3|207094.2|206944.2|207137.1|206987.1|206975.5|206862.8|979
1658475300000|2022-07-22 07:35:00|207094.6|206944.6|207287.9|207137.9|207317|207167|207039|206889|1003
1658475600000|2022-07-22 07:40:00|207304.1|207154.1|207157.2|207007.2|207304.1|207154.1|207103.6|207002.8|855
1658475900000|2022-07-22 07:45:00|207158.2|207008.2|207056|206906|207176.9|207026.9|207055.9|206905.9|874
1658476200000|2022-07-22 07:50:00|207055.2|206905.2|207187.9|207037.9|207191.7|207041.7|206989.8|206866.2|738
1658476500000|2022-07-22 07:55:00|207186.5|207036.5|207148.9|206998.9|207193.5|207087.9|207126.3|206977.3|812
1658476800000|2022-07-22 08:00:00|207139.1|206989.1|207122.1|206972.1|207169.7|207019.7|207003.4|206884.9|897
1658477100000|2022-07-22 08:05:00|207123.7|206973.7|207065.9|206915.9|207137.1|206987.1|207062.6|206912.6|763
1658477400000|2022-07-22 08:10:00|207067|206917|207151.2|207001.2|207188.3|207038.3|207044.2|206894.2|808
1658477700000|2022-07-22 08:15:00|207150.7|207000.7|207076.2|206926.2|207217.8|207067.8|207075.6|206925.6|716
1658478000000|2022-07-22 08:20:00|207076.4|206926.4|207030.6|206880.6|207080.5|206930.5|206966.6|206816.6|764
1658478300000|2022-07-22 08:25:00|207031.2|206881.2|206855.2|206705.2|207031.2|206881.2|206854.1|206704.1|692
1658478600000|2022-07-22 08:30:00|206856|206706|206840.8|206690.8|206856|206706|206667|206517|822
1658478900000|2022-07-22 08:35:00|206840.4|206690.4|206756.1|206606.1|206840.4|206697.1|206746.5|206599.2|625
1658479200000|2022-07-22 08:40:00|206757.8|206607.8|206862.5|206712.5|206864.2|206714.2|206654.5|206520.9|755
1658479500000|2022-07-22 08:45:00|206860.9|206710.9|206886.6|206736.6|206909.6|206792.7|206842.7|206697.1|707
1658479800000|2022-07-22 08:50:00|206885.9|206735.9|206924.1|206774.1|206941.9|206791.9|206765.6|206645|744
1658480100000|2022-07-22 08:55:00|206923.8|206773.8|206964.2|206814.2|206983.9|206833.9|206879.1|206729.1|754
1658480400000|2022-07-22 09:00:00|206965.3|206815.3|206884.7|206734.7|206967.1|206817.1|206871.2|206721.2|669
1658480700000|2022-07-22 09:05:00|206885.2|206735.2|206751.1|206601.1|206885.5|206735.5|206663.6|206513.6|812
1658481000000|2022-07-22 09:10:00|206750.4|206600.4|206611.8|206461.8|206788|206638|206555|206408.4|785
1658481300000|2022-07-22 09:15:00|206611.4|206461.4|206580.3|206430.3|206698.9|206548.9|206569.9|206426.9|724
1658481600000|2022-07-22 09:20:00|206579.6|206429.6|206655.8|206505.8|206672.5|206522.5|206574.3|206424.3|612
1658481900000|2022-07-22 09:25:00|206656.2|206506.2|206662.5|206512.5|206680.5|206530.5|206629.9|206479.9|619
1658482200000|2022-07-22 09:30:00|206663.2|206513.2|206629.2|206479.2|206686.4|206544.2|206557.6|206458|700
1658482500000|2022-07-22 09:35:00|206630.4|206480.4|206580.2|206430.2|206661.9|206511.9|206573.1|206423.1|689
1658482800000|2022-07-22 09:40:00|206581.1|206431.1|206533|206383|206589.3|206439.3|206487.5|206380.7|657
1658483100000|2022-07-22 09:45:00|206531.4|206381.4|206547.2|206397.2|206596.8|206446.8|206527.4|206377.4|628
1658483400000|2022-07-22 09:50:00|206547.5|206397.5|206522|206372|206575.7|206439.4|206484.9|206342.7|729
1658483700000|2022-07-22 09:55:00|206522.3|206372.3|206456.4|206306.4|206525.5|206393.3|206437.1|206287.1|729
1658484000000|2022-07-22 10:00:00|206455.8|206305.8|206346.4|206196.4|206472.1|206346.9|206337.9|206187.9|654
1658484300000|2022-07-22 10:05:00|206349.9|206199.9|206527.8|206377.8|206575.3|206425.3|206349.5|206199.5|624
1658484600000|2022-07-22 10:10:00|206529.5|206379.5|206506.9|206356.9|206545.1|206395.1|206485.3|206335.3|602
1658484900000|2022-07-22 10:15:00|206505.3|206355.3|206531.1|206381.1|206590.3|206440.3|206488.1|206338.1|641
1658485200000|2022-07-22 10:20:00|206530.9|206380.9|206498.4|206348.4|206550.2|206400.2|206485.6|206335.6|597
1658485500000|2022-07-22 10:25:00|206498.7|206348.7|206620.6|206470.6|206644.8|206494.8|206484.4|206334.4|610
1658485800000|2022-07-22 10:30:00|206620.3|206470.3|206551.8|206401.8|206656.9|206506.9|206548.9|206398.9|660
1658486100000|2022-07-22 10:35:00|206548.5|206398.5|206524|206374|206576.9|206426.9|206511.8|206361.8|599
1658486400000|2022-07-22 10:40:00|206523.3|206373.3|206462.3|206312.3|206542|206392|206429.9|206288.2|627
1658486700000|2022-07-22 10:45:00|206461.2|206311.2|206379.8|206229.8|206469.3|206319.3|206372.3|206222.3|636
1658487000000|2022-07-22 10:50:00|206379.9|206229.9|206407.2|206257.2|206415.5|206265.5|206354.5|206204.5|609
1658487300000|2022-07-22 10:55:00|206406.2|206256.2|206239.5|206089.5|206415.9|206265.9|206238.5|206088.5|696
1658487600000|2022-07-22 11:00:00|206241|206091|206331.8|206181.8|206409.7|206259.7|206237.6|206087.6|750
1658487900000|2022-07-22 11:05:00|206327|206177|206317.5|206167.5|206401.4|206295.6|206245.2|206095.2|727
1658488200000|2022-07-22 11:10:00|206313.6|206163.6|206277.7|206127.7|206352.9|206224.4|206273.8|206124.7|607
1658488500000|2022-07-22 11:15:00|206277.4|206127.4|206250.7|206100.7|206305|206155|206188.9|206051.9|703
1658488800000|2022-07-22 11:20:00|206250.6|206100.6|206240|206090|206272.6|206136.2|206186.2|206071|593
1658489100000|2022-07-22 11:25:00|206238.7|206088.7|206115.8|205965.8|206272.5|206122.5|206063.1|205957.1|668
1658489400000|2022-07-22 11:30:00|206115.7|205965.7|206235.4|206085.4|206286.9|206197.1|206059|205962.7|732
1658489700000|2022-07-22 11:35:00|206235.5|206085.5|206201.2|206051.2|206293.6|206197|206131.9|206041.3|812
1658490000000|2022-07-22 11:40:00|206200.9|206050.9|206204.7|206054.7|206204.7|206111|206103.7|206004.9|755
1658490300000|2022-07-22 11:45:00|206204.8|206054.8|205967.2|205917.2|206204.8|206100.3|205927.9|205826.6|743
1658490600000|2022-07-22 11:50:00|205967.4|205917.4|205888.8|205838.8|206044.9|205947.9|205864.1|205764.4|768
1658490900000|2022-07-22 11:55:00|205890.9|205840.9|206062.1|205912.1|206080.9|205981.6|205823.5|205725.3|857
1658491200000|2022-07-22 12:00:00|206056.1|205906.1|205993.6|205843.6|206099.3|206000.1|205940.7|205826.7|885
1658491500000|2022-07-22 12:05:00|205992.7|205842.7|205724.8|205574.8|205996.5|205898.2|205669.2|205569.5|905
1658491800000|2022-07-22 12:10:00|205725.8|205575.8|205759.9|205609.9|205782.9|205632.9|205583.7|205433.7|870
1658492100000|2022-07-22 12:15:00|205762.8|205612.8|205683.1|205533.1|205822.9|205679.3|205670.4|205520.4|854
1658492400000|2022-07-22 12:20:00|205681.2|205531.2|205653.6|205503.6|205738.4|205588.4|205551.7|205401.7|855
1658492700000|2022-07-22 12:25:00|205652.5|205502.5|205748|205598|205749.3|205609.5|205604.3|205498.3|754
1658493000000|2022-07-22 12:30:00|205748.9|205598.9|205806.3|205656.3|205809.8|205684.2|205664.1|205514.1|806
1658493300000|2022-07-22 12:35:00|205806.7|205656.7|205820|205670|205836.4|205723.3|205748.2|205620.6|769
1658493600000|2022-07-22 12:40:00|205820.5|205670.5|205866.7|205716.7|205946.4|205838.2|205788.4|205670.5|882
1658493900000|2022-07-22 12:45:00|205864.6|205714.6|205913.5|205763.5|206016.1|205939.2|205805.3|205708.8|864
1658494200000|2022-07-22 12:50:00|205901.9|205751.9|205790.3|205640.3|205974.5|205871.8|205723.4|205630.3|825
1658494500000|2022-07-22 12:55:00|205785.6|205635.6|205950.2|205900.2|206000.9|205905.3|205733|205633.8|877
1658494800000|2022-07-22 13:00:00|205939.1|205889.1|205822.5|205672.5|206023.1|205921.8|205761.3|205662.1|921
1658495100000|2022-07-22 13:05:00|205822.1|205672.1|205661.5|205611.5|205822.1|205704|205607|205541.1|799
1658495400000|2022-07-22 13:10:00|205661.7|205611.7|205634.4|205484.4|205803.5|205714.6|205549.1|205456|851
1658495700000|2022-07-22 13:15:00|205633.5|205483.5|205666.3|205616.3|205708.3|205626.8|205477|205372.2|870
1658496000000|2022-07-22 13:20:00|205662.7|205612.7|205676|205526|205844.3|205752.3|205601.9|205497|935
1658496300000|2022-07-22 13:25:00|205625.5|205575.5|205562.5|205412.5|205670.6|205575.5|205474.4|205371.6|826
1658496600000|2022-07-22 13:30:00|205577.4|205427.4|205616.5|205566.5|205651.3|205571.3|205450.4|205368.7|952
1658496900000|2022-07-22 13:35:00|205616.9|205566.9|205391.8|205341.8|205691.5|205589.6|205358.4|205259.5|954
1658497200000|2022-07-22 13:40:00|205394.5|205344.5|205389.8|205239.8|205462.6|205372.4|205228.5|205125.5|1008
1658497500000|2022-07-22 13:45:00|205405.1|205255.1|205328.8|205178.8|205538.9|205388.9|205153.8|205003.8|1147
1658497800000|2022-07-22 13:50:00|205327.2|205177.2|205214.3|205064.3|205366.2|205219.1|205066.4|204929.6|1149
1658498100000|2022-07-22 13:55:00|205212.1|205062.1|205321.2|205171.2|205321.2|205219.1|205145|205011.2|1112
1658498400000|2022-07-22 14:00:00|205314|205164|205627.7|205477.7|205682.5|205532.5|205235.2|205085.2|1117
1658498700000|2022-07-22 14:05:00|205626.5|205476.5|205623.2|205473.2|205854.3|205704.3|205501.3|205372.7|1110
1658499000000|2022-07-22 14:10:00|205627.4|205477.4|205542.1|205392.1|205674.9|205524.9|205495.6|205345.6|1050
1658499300000|2022-07-22 14:15:00|205539.4|205389.4|205244.2|205094.2|205544.9|205426.7|205148.7|204998.7|1081
1658499600000|2022-07-22 14:20:00|205241.6|205091.6|205333.5|205183.5|205344.7|205194.7|205112.5|205007.4|1041
1658499900000|2022-07-22 14:25:00|205334.2|205184.2|205303.3|205153.3|205418.1|205315.7|205195.5|205092.7|1016
1658500200000|2022-07-22 14:30:00|205305.3|205155.3|205373|205223|205405.5|205295.8|205303.4|205153.4|1006
1658500500000|2022-07-22 14:35:00|205372.1|205222.1|205418.3|205268.3|205427.7|205301.2|205297.5|205171.8|986
1658500800000|2022-07-22 14:40:00|205418.5|205268.5|205256.3|205106.3|205470.8|205320.8|205194.2|205072.3|1032
1658501100000|2022-07-22 14:45:00|205256.2|205106.2|205254.8|205104.8|205339.3|205240.6|205165.9|205062.2|962
1658501400000|2022-07-22 14:50:00|205252.6|205102.6|205196.5|205046.5|205341.9|205205.1|205161.5|205034.3|965
1658501700000|2022-07-22 14:55:00|205205|205055|205203|205053|205234.6|205134.6|205107.3|205005.5|921
1658502000000|2022-07-22 15:00:00|205204.7|205054.7|205121.7|204971.7|205211.4|205099.6|205035.1|204929.1|992
1658502300000|2022-07-22 15:05:00|205121.4|204971.4|205195.9|205045.9|205205|205072|205038.2|204946.8|925
1658502600000|2022-07-22 15:10:00|205195.2|205045.2|205276.9|205126.9|205286.4|205136.4|204997.1|204889.1|935
1658502900000|2022-07-22 15:15:00|205274.4|205124.4|205338.8|205188.8|205397.2|205247.2|205220.1|205084.2|895
1658503200000|2022-07-22 15:20:00|205340.6|205190.6|205445.9|205295.9|205472.4|205368.8|205298.8|205186.5|851
1658503500000|2022-07-22 15:25:00|205449.4|205299.4|205552.4|205402.4|205554.3|205404.3|205392.6|205284.1|856
1658503800000|2022-07-22 15:30:00|205556.4|205406.4|205488.7|205338.7|205561.2|205445.1|205418.1|205318.4|959
1658504100000|2022-07-22 15:35:00|205488.2|205338.2|205442.5|205392.5|205549.3|205455.1|205433.1|205325.5|873
1658504400000|2022-07-22 15:40:00|205440.8|205390.8|205370.4|205220.4|205487.6|205392.8|205306|205211|893
1658504700000|2022-07-22 15:45:00|205368.3|205218.3|205231.3|205181.3|205377.5|205281.7|205227.4|205116.7|765
1658505000000|2022-07-22 15:50:00|205231.4|205181.4|205134.2|205084.2|205327.3|205227.1|205098.1|204999.9|896
1658505300000|2022-07-22 15:55:00|205185.4|205035.4|205080.4|205030.4|205252.8|205154.1|205052.6|204959.3|876
1658505600000|2022-07-22 16:00:00|205082.3|205032.3|205120.3|205070.3|205241.3|205143.3|205060.3|204959|824
1658505900000|2022-07-22 16:05:00|205121.7|205071.7|205242.3|205092.3|205256.5|205155.8|205103|205005.7|695
1658506200000|2022-07-22 16:10:00|205242.1|205092.1|205234.8|205184.8|205307.6|205208.6|205167.1|205071.1|783
1658506500000|2022-07-22 16:15:00|205287.8|205137.8|205065.7|205015.7|205287.8|205188.3|204991.7|204896.5|747
1658506800000|2022-07-22 16:20:00|205065.6|205015.6|205097|205047|205176.9|205078.3|205065.6|204972.5|774
1658507100000|2022-07-22 16:25:00|205095.6|205045.6|205001.5|204951.5|205168.2|205070|204972.4|204876.2|789
1658507400000|2022-07-22 16:30:00|204999.5|204949.5|204986.1|204936.1|205062.1|204967.3|204943.7|204847|755
1658507700000|2022-07-22 16:35:00|204985.8|204935.8|204991.8|204941.8|205098.1|204996.7|204941.7|204853.2|680
1658508000000|2022-07-22 16:40:00|204990.9|204940.9|205126.9|205076.9|205175.8|205078.2|204986.6|204901.6|765
1658508300000|2022-07-22 16:45:00|205129.4|205079.4|205025.2|204975.2|205205.7|205104.5|204979.4|204880.1|699
1658508600000|2022-07-22 16:50:00|205028.5|204978.5|205104.5|205054.5|205151.3|205055|205009.9|204909.7|737
1658508900000|2022-07-22 16:55:00|205106.4|205056.4|205044.7|204994.7|205168.7|205078.2|204987.8|204886.7|740
1658509200000|2022-07-22 17:00:00|205044.8|204994.8|205176.9|205126.9|205250.5|205152.5|205006.8|204902.7|814
1658509500000|2022-07-22 17:05:00|205179.5|205129.5|205171.9|205121.9|205243.8|205137.1|205112.5|205013.9|797
1658509800000|2022-07-22 17:10:00|205174.7|205124.7|205349.7|205199.7|205360.1|205252.2|205161.9|205070.1|670
1658510100000|2022-07-22 17:15:00|205349.3|205199.3|205502.9|205352.9|205507.2|205381.5|205338.5|205199.3|741
1658510400000|2022-07-22 17:20:00|205509.4|205359.4|205430.9|205380.9|205575.7|205468.8|205419|205320.9|750
1658510700000|2022-07-22 17:25:00|205433.5|205383.5|205606.8|205556.8|205688.4|205593.5|205433.2|205338|765
1658511000000|2022-07-22 17:30:00|205607.4|205557.4|205516.7|205466.7|205667.5|205567.3|205497.2|205400.1|644
1658511300000|2022-07-22 17:35:00|205517|205467|205455|205405|205604.4|205508.9|205445.7|205355.3|677
1658511600000|2022-07-22 17:40:00|205457.6|205407.6|205385.4|205335.4|205517.7|205415.4|205381.8|205308.3|531
1658511900000|2022-07-22 17:45:00|205385.5|205335.5|205277.9|205227.9|205417.1|205335.5|205243.5|205148.5|670
1658512200000|2022-07-22 17:50:00|205277.5|205227.5|205318.4|205268.4|205401.6|205302.6|205276.3|205176|693
1658512500000|2022-07-22 17:55:00|205317.6|205267.6|205464.9|205414.9|205518.3|205419.2|205300.8|205202.9|732
1658512800000|2022-07-22 18:00:00|205463.2|205413.2|205569.9|205419.9|205618.1|205515.2|205437.4|205333|796
1658513100000|2022-07-22 18:05:00|205568.3|205418.3|205601.6|205551.6|205717.8|205611.7|205498.4|205398.8|710
1658513400000|2022-07-22 18:10:00|205601.5|205551.5|205663.5|205613.5|205741.6|205640.2|205601.4|205488.5|744
1658513700000|2022-07-22 18:15:00|205663.9|205613.9|205544.8|205494.8|205705.6|205615.1|205536.3|205435.2|762
1658514000000|2022-07-22 18:20:00|205598.2|205448.2|205515.6|205465.6|205598.2|205503.1|205457.9|205360.3|662
1658514300000|2022-07-22 18:25:00|205514.9|205464.9|205459.4|205309.4|205567.7|205470|205402.1|205300|726
1658514600000|2022-07-22 18:30:00|205409|205359|205413.6|205363.6|205570.1|205468.8|205366.3|205267|750
1658514900000|2022-07-22 18:35:00|205413.9|205363.9|205392.9|205242.9|205525.4|205421.9|205323.1|205220.7|655
1658515200000|2022-07-22 18:40:00|205393.6|205243.6|205455|205405|205520.1|205422.3|205339.4|205241.1|743
1658515500000|2022-07-22 18:45:00|205457.9|205407.9|205682.5|205532.5|205696.2|205587.3|205410.9|205312.6|736
1658515800000|2022-07-22 18:50:00|205683.9|205533.9|205762.6|205612.6|205765|205665.3|205623.1|205515|766
1658516100000|2022-07-22 18:55:00|205763.4|205613.4|205767.2|205717.2|205808.6|205725.1|205689.7|205592|871
1658516400000|2022-07-22 19:00:00|205756.6|205706.6|205851.5|205701.5|205887.4|205792.2|205706.8|205605.9|798
1658516700000|2022-07-22 19:05:00|205851.7|205701.7|205767.9|205617.9|205868.6|205770.3|205710|205602.8|656
1658517000000|2022-07-22 19:10:00|205767.7|205617.7|205716.2|205566.2|205777.4|205666.6|205703.8|205565.9|656
1658517300000|2022-07-22 19:15:00|205717.7|205567.7|205588.1|205438.1|205725.7|205621.6|205512.8|205405.9|597
1658517600000|2022-07-22 19:20:00|205588.3|205438.3|205648.7|205498.7|205660.4|205559.5|205493.1|205390.4|608
1658517900000|2022-07-22 19:25:00|205655.7|205505.7|205649.6|205499.6|205706.4|205607.9|205579|205477.3|609
1658518200000|2022-07-22 19:30:00|205648.9|205498.9|205623.1|205473.1|205659.6|205555|205552.6|205451.1|530
1658518500000|2022-07-22 19:35:00|205618|205468|205639.5|205489.5|205648.8|205543.4|205576.9|205465.5|461
1658518800000|2022-07-22 19:40:00|205640.5|205490.5|205682.1|205532.1|205692|205595.7|205590.3|205489.9|508
1658519100000|2022-07-22 19:45:00|205688|205538|205643|205493|205688|205588.9|205591.7|205487.7|533
1658519400000|2022-07-22 19:50:00|205643.5|205493.5|205635.2|205485.2|205674.5|205566.6|205575.4|205475.8|534
1658519700000|2022-07-22 19:55:00|205640.3|205490.3|205493.2|205343.2|205677|205559|205490.3|205340.3|609
1658520000000|2022-07-22 20:00:00|205496.8|205346.8|205534.2|205384.2|205557.8|205407.8|205464.4|205314.4|717
1658520300000|2022-07-22 20:05:00|205533.2|205383.2|205586.7|205436.7|205599|205500|205523.3|205373.3|501
1658520600000|2022-07-22 20:10:00|205587.1|205437.1|205460.7|205310.7|205595.7|205473.6|205452.2|205302.2|507
1658520900000|2022-07-22 20:15:00|205461.6|205311.6|205482|205332|205508.5|205358.5|205458.6|205308.6|553
1658521200000|2022-07-22 20:20:00|205484|205334|205449.3|205299.3|205551.5|205401.5|205439.7|205289.7|597
1658521500000|2022-07-22 20:25:00|205448.6|205298.6|205455.8|205305.8|205472.1|205352.6|205399.9|205249.9|580
1658521800000|2022-07-22 20:30:00|205454.2|205304.2|205494.2|205344.2|205522.9|205372.9|205452|205302|580
1658522100000|2022-07-22 20:35:00|205496.7|205346.7|205365.7|205215.7|205511.9|205361.9|205365.2|205215.2|323
1658522400000|2022-07-22 20:40:00|205368.4|205218.4|205407.5|205257.5|205415.4|205265.4|205366.7|205216.7|204
1658522700000|2022-07-22 20:45:00|205409.5|205259.5|205409.6|205259.6|205473.2|205307.6|205378|205146.7|215
1658523000000|2022-07-22 20:50:00|205383|205233|205351.2|205201.2|205458.6|205255.1|205307|205046.4|465
1658523300000|2022-07-22 20:55:00|205350.1|205200.1|205514.1|205364.1|205691.5|205381.5|205308.1|205057.1|392
1658692800000|2022-07-24 20:00:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|19
1658693100000|2022-07-24 20:05:00|205487.6|205132.6|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|7
1658693400000|2022-07-24 20:10:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|16
1658693700000|2022-07-24 20:15:00|205465.5|205110.5|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|14
1658694000000|2022-07-24 20:20:00|205487.6|205132.6|205461.8|205106.8|205487.6|205132.6|205345.7|204990.7|8
1658694300000|2022-07-24 20:25:00|205345.7|204990.7|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|9
1658694600000|2022-07-24 20:30:00|205345.7|204990.7|205345.7|204990.7|205465.5|205110.5|205345.7|204990.7|4
1658694900000|2022-07-24 20:35:00|205487.6|205132.6|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|13
1658695200000|2022-07-24 20:40:00|205487.6|205132.6|205465.5|205110.5|205487.6|205132.6|205345.7|204990.7|15
1658695500000|2022-07-24 20:45:00|205345.7|204990.7|205345.7|204990.7|205487.6|205132.6|205345.7|204990.7|13
1658695800000|2022-07-24 20:50:00|205736.1|205381.1|205465.5|205110.5|205736.1|205381.1|205345.7|204990.7|14
1658696100000|2022-07-24 20:55:00|205487.6|205132.6|205487.6|205132.6|205614.9|205259.9|205345.7|204990.7|17
1658696400000|2022-07-24 21:00:00|205345.7|204990.7|205273.5|204963.5|205372.5|205017.5|205086.7|204731.7|83
1658696700000|2022-07-24 21:05:00|205298.8|204988.8|205299.9|204989.9|205342.6|205032.6|205170.3|204860.3|21
1658697000000|2022-07-24 21:10:00|205330|205020|205503.6|205193.6|205557|205247|205263.7|204953.7|20
1658697300000|2022-07-24 21:15:00|205495.6|205185.6|205550.1|205240.1|205596.5|205286.5|205495.5|205185.5|91
1658697600000|2022-07-24 21:20:00|205547.7|205237.7|205560.8|205250.8|205605|205295|205540.3|205230.3|65
1658697900000|2022-07-24 21:25:00|205579.3|205269.3|205538.7|205228.7|205600.5|205290.5|205361.9|205051.9|102
1658698200000|2022-07-24 21:30:00|205541.7|205231.7|205596.9|205286.9|205602|205292|205393.7|205083.7|216
1658698500000|2022-07-24 21:35:00|205579.3|205269.3|205525.8|205215.8|205601.9|205291.9|205323.2|205013.2|90
1658698800000|2022-07-24 21:40:00|205542.5|205232.5|205595.8|205285.8|205602.2|205292.2|205362.1|205052.1|81
1658699100000|2022-07-24 21:45:00|205391.4|205081.4|205584.7|205274.7|205602.8|205292.8|205323.2|205013.2|86
1658699400000|2022-07-24 21:50:00|205413.9|205103.9|205487|205177|205602.7|205292.7|205323.2|205013.2|99
1658699700000|2022-07-24 21:55:00|205486.9|205176.9|205589.9|205279.9|205603|205293|205377.4|205067.4|117
1658700000000|2022-07-24 22:00:00|205588.6|205278.6|205611|205301|205658.1|205348.1|205325.7|205015.7|389
1658700300000|2022-07-24 22:05:00|205607.6|205297.6|205591.6|205281.6|205724.8|205450.9|205362.5|205052.5|522
1658700600000|2022-07-24 22:10:00|205592.2|205282.2|205464.8|205154.8|205595.1|205285.1|205377.5|205106.8|488
1658700900000|2022-07-24 22:15:00|205463.1|205153.1|205433.1|205283.1|205515.2|205284.3|205433.1|205141.6|289
1658701200000|2022-07-24 22:20:00|205433.2|205283.2|205483.2|205217.1|205514|205286.2|205430.4|205156.4|214
1658701500000|2022-07-24 22:25:00|205480.5|205214.9|205474|205324|205548.6|205328.7|205419.9|205177.2|387
1658701800000|2022-07-24 22:30:00|205473.9|205323.9|205523|205252.3|205557.1|205325.4|205446.1|205201.6|440
1658702100000|2022-07-24 22:35:00|205523.1|205220.5|205558.7|205408.7|205614.4|205408.7|205436.5|205206.1|496
1658702400000|2022-07-24 22:40:00|205557.4|205407.4|205479.5|205329.5|205632.3|205407.4|205449|205241.9|526
1658702700000|2022-07-24 22:45:00|205479.6|205329.6|205559.9|205409.9|205647|205420.6|205471.6|205255|331
1658703000000|2022-07-24 22:50:00|205559.3|205409.3|205590.4|205306.1|205642.7|205449|205497.8|205296.2|364
1658703300000|2022-07-24 22:55:00|205593|205304.5|205508.7|205358.7|205606.1|205388|205494.8|205292.3|443
1658703600000|2022-07-24 23:00:00|205511.5|205361.5|205527.6|205249.6|205603.4|205381.2|205449.2|205187|533
1658703900000|2022-07-24 23:05:00|205457.2|205307.2|205450.3|205300.3|205546.7|205335|205444.2|205208.4|413
1658704200000|2022-07-24 23:10:00|205448.7|205298.7|205490.1|205340.1|205543.5|205362.8|205444.2|205228.6|424
1658704500000|2022-07-24 23:15:00|205488.8|205338.8|205564|205414|205612.2|205427.7|205488.8|205254.1|517
1658704800000|2022-07-24 23:20:00|205564.9|205414.9|205551.6|205401.6|205650.4|205452.4|205549.1|205345.6|401
1658705100000|2022-07-24 23:25:00|205551.8|205401.8|205535.6|205385.6|205552.1|205402.1|205530.4|205380.4|390
1658705400000|2022-07-24 23:30:00|205536|205386|205524.1|205374.1|205547.5|205397.3|205455.4|205297.1|452
1658705700000|2022-07-24 23:35:00|205523.1|205373.1|205519.8|205369.8|205573.5|205375.1|205505.2|205294.5|344
1658706000000|2022-07-24 23:40:00|205519|205369|205505.2|205355.2|205613.5|205408.1|205500.5|205336.5|440
1658706300000|2022-07-24 23:45:00|205504.3|205354.3|205535|205385|205572.6|205422.6|205503.9|205353.9|334
1658706600000|2022-07-24 23:50:00|205532.4|205382.4|205553.2|205403.2|205555.4|205405.4|205493.3|205343.3|390
1658706900000|2022-07-24 23:55:00|205552.1|205402.1|205581|205431|205606.4|205456.4|205529.5|205379.5|426
1658707200000|2022-07-25 00:00:00|205584|205434|205621.3|205471.3|205677.1|205527.1|205532.5|205382.5|575
1658707500000|2022-07-25 00:05:00|205622.8|205472.8|205629|205479|205771.1|205621.1|205622.8|205472.8|569
1658707800000|2022-07-25 00:10:00|205629.8|205479.8|205648.8|205498.8|205662|205512|205552.5|205402.5|502
1658708100000|2022-07-25 00:15:00|205649.8|205499.8|205657.5|205507.5|205664.7|205514.7|205588.2|205438.2|581
1658708400000|2022-07-25 00:20:00|205656.5|205506.5|205561.3|205411.3|205663.6|205513.6|205547.2|205397.2|621
1658708700000|2022-07-25 00:25:00|205560.7|205410.7|205551.6|205401.6|205590.2|205440.2|205499.5|205349.5|528
1658709000000|2022-07-25 00:30:00|205548.9|205398.9|205669.4|205519.4|205669.5|205519.5|205548.1|205398.1|509
1658709300000|2022-07-25 00:35:00|205670.8|205520.8|205739.7|205589.7|205784.5|205620.6|205665.6|205503.5|519
1658709600000|2022-07-25 00:40:00|205744.9|205594.9|205737.7|205587.7|205798.6|205648.6|205715.2|205565.2|512
1658709900000|2022-07-25 00:45:00|205737.4|205587.4|205776.1|205626.1|205803.8|205653.8|205713.8|205563.8|482
1658710200000|2022-07-25 00:50:00|205777.3|205627.3|205843|205693|205892.1|205742.1|205768.2|205618.2|678
1658710500000|2022-07-25 00:55:00|205838.2|205688.2|205933.5|205783.5|205947.6|205797.6|205787.1|205637.1|588
1658710800000|2022-07-25 01:00:00|205921.5|205771.5|205907.8|205757.8|205964.4|205814.4|205840.7|205690.7|606
1658711100000|2022-07-25 01:05:00|205899.6|205749.6|205833.2|205683.2|205922.6|205772.6|205824.5|205674.5|676
1658711400000|2022-07-25 01:10:00|205832.6|205682.6|205845.9|205695.9|205869.8|205719.8|205781|205631|569
1658711700000|2022-07-25 01:15:00|205850.9|205700.9|205764.3|205614.3|205912.4|205762.4|205740.3|205590.3|710
1658712000000|2022-07-25 01:20:00|205761.3|205611.3|205805.9|205655.9|205809.4|205659.4|205738|205588|553
1658712300000|2022-07-25 01:25:00|205806.9|205656.9|205807.9|205657.9|205838|205688|205763.6|205613.6|528
1658712600000|2022-07-25 01:30:00|205808.9|205658.9|205763.7|205613.7|205854.7|205704.7|205760.9|205610.9|583
1658712900000|2022-07-25 01:35:00|205764.7|205614.7|205702.5|205552.5|205774.2|205624.2|205638.3|205488.3|556
1658713200000|2022-07-25 01:40:00|205701.8|205551.8|205635.4|205485.4|205741.3|205591.3|205633.2|205483.2|626
1658713500000|2022-07-25 01:45:00|205649.3|205499.3|205639.7|205489.7|205673.9|205523.9|205592.2|205442.2|571
1658713800000|2022-07-25 01:50:00|205639.5|205489.5|205645.2|205495.2|205697.7|205547.7|205624.3|205474.3|573
1658714100000|2022-07-25 01:55:00|205647.4|205497.4|205591.7|205441.7|205654.1|205504.1|205549.5|205399.5|547
1658714400000|2022-07-25 02:00:00|205594.1|205444.1|205567.5|205417.5|205644.9|205494.9|205525|205375|589
1658714700000|2022-07-25 02:05:00|205568.4|205418.4|205588.4|205438.4|205601.4|205451.4|205549.2|205399.2|615
1658715000000|2022-07-25 02:10:00|205589.4|205439.4|205548.8|205398.8|205589.6|205439.6|205536.1|205386.1|515
1658715300000|2022-07-25 02:15:00|205550.5|205400.5|205550.6|205400.6|205567.4|205417.4|205494.4|205344.4|666
1658715600000|2022-07-25 02:20:00|205548.9|205398.9|205532.8|205382.8|205554.7|205404.7|205496.8|205346.8|506
1658715900000|2022-07-25 02:25:00|205532.6|205382.6|205557.1|205407.1|205598.3|205448.3|205523.9|205373.9|479
1658716200000|2022-07-25 02:30:00|205558.6|205408.6|205590.3|205440.3|205607|205457|205498.6|205348.6|519
1658716500000|2022-07-25 02:35:00|205588.9|205438.9|205553.3|205403.3|205601|205451|205533.4|205383.4|451
1658716800000|2022-07-25 02:40:00|205550.7|205400.7|205510.5|205360.5|205564.6|205414.6|205473.5|205323.5|452
1658717100000|2022-07-25 02:45:00|205513.3|205363.3|205507.8|205357.8|205547|205397|205486.1|205336.1|385
1658717400000|2022-07-25 02:50:00|205507.2|205357.2|205431.8|205281.8|205518.1|205368.1|205417|205267|503
1658717700000|2022-07-25 02:55:00|205430.7|205280.7|205433.7|205283.7|205479.8|205329.8|205420.4|205270.4|466
1658718000000|2022-07-25 03:00:00|205436.1|205286.1|205507.6|205357.6|205521.3|205371.3|205423.3|205273.3|413
1658718300000|2022-07-25 03:05:00|205502.6|205352.6|205439.6|205289.6|205522.5|205372.5|205418.9|205268.9|423
1658718600000|2022-07-25 03:10:00|205440.7|205290.7|205526.6|205376.6|205526.8|205376.8|205410.7|205260.7|413
1658718900000|2022-07-25 03:15:00|205527.3|205377.3|205472.5|205322.5|205556.2|205406.2|205464.3|205314.3|411
1658719200000|2022-07-25 03:20:00|205473.8|205323.8|205492.4|205342.4|205524.3|205374.3|205463.8|205313.8|451
1658719500000|2022-07-25 03:25:00|205492.7|205342.7|205519.7|205369.7|205536.6|205386.6|205462.8|205312.8|469
1658719800000|2022-07-25 03:30:00|205519.3|205369.3|205514.3|205364.3|205543.3|205393.3|205490.2|205340.2|484
1658720100000|2022-07-25 03:35:00|205514.5|205364.5|205441.9|205291.9|205520.1|205370.1|205414.2|205264.2|444
1658720400000|2022-07-25 03:40:00|205442.1|205292.1|205545.9|205395.9|205553.7|205403.7|205432.8|205282.8|390
1658720700000|2022-07-25 03:45:00|205545.1|205395.1|205506.2|205356.2|205554.2|205404.2|205494.7|205344.7|382
1658721000000|2022-07-25 03:50:00|205506.8|205356.8|205472.3|205322.3|205538.3|205388.3|205458.8|205308.8|390
1658721300000|2022-07-25 03:55:00|205472.4|205322.4|205522|205372|205522.9|205372.9|205464.7|205314.7|372
1658721600000|2022-07-25 04:00:00|205520.1|205370.1|205560.9|205410.9|205562.2|205412.2|205501.7|205351.7|392
1658721900000|2022-07-25 04:05:00|205560.8|205410.8|205477.5|205327.5|205577.9|205427.9|205473|205323|342
1658722200000|2022-07-25 04:10:00|205477.6|205327.6|205504.7|205354.7|205507.7|205357.7|205459.1|205309.1|295
1658722500000|2022-07-25 04:15:00|205505.3|205355.3|205477.4|205327.4|205508.2|205358.2|205472.4|205322.4|330
1658722800000|2022-07-25 04:20:00|205477.7|205327.7|205499.7|205349.7|205509.9|205359.9|205456.5|205306.5|359
1658723100000|2022-07-25 04:25:00|205499.8|205349.8|205430.7|205280.7|205511.9|205361.9|205418.9|205268.9|385
1658723400000|2022-07-25 04:30:00|205430.2|205280.2|205422.6|205272.6|205441|205291|205391.8|205241.8|299
1658723700000|2022-07-25 04:35:00|205423.6|205273.6|205487.2|205337.2|205487.2|205337.2|205418|205268|244
1658724000000|2022-07-25 04:40:00|205487.4|205337.4|205547.5|205397.5|205549.6|205399.6|205475.2|205325.2|290
1658724300000|2022-07-25 04:45:00|205548.4|205398.4|205475.5|205325.5|205563.6|205413.6|205465.7|205315.7|340
1658724600000|2022-07-25 04:50:00|205468.5|205318.5|205496.7|205346.7|205511.5|205361.5|205463.6|205313.6|243
1658724900000|2022-07-25 04:55:00|205496.1|205346.1|205489|205339|205518.3|205368.3|205458.4|205308.4|341
1658725200000|2022-07-25 05:00:00|205485.8|205335.8|205468.5|205318.5|205510.7|205360.7|205455|205305|386
1658725500000|2022-07-25 05:05:00|205465.9|205315.9|205553.6|205403.6|205556.3|205406.3|205465.9|205315.9|345
1658725800000|2022-07-25 05:10:00|205555|205405|205589.7|205439.7|205607.5|205457.5|205542.5|205392.5|413
1658726100000|2022-07-25 05:15:00|205589.5|205439.5|205546.2|205396.2|205648.7|205498.7|205513.9|205363.9|475
1658726400000|2022-07-25 05:20:00|205546.3|205396.3|205500.2|205350.2|205549.4|205399.4|205487.9|205337.9|441
1658726700000|2022-07-25 05:25:00|205500.1|205350.1|205498.6|205348.6|205549.6|205399.6|205493.1|205343.1|366
1658727000000|2022-07-25 05:30:00|205498|205348|205573.3|205423.3|205601.6|205451.6|205495.1|205345.1|359
1658727300000|2022-07-25 05:35:00|205574.2|205424.2|205548.2|205398.2|205587.8|205437.8|205523.9|205373.9|410
1658727600000|2022-07-25 05:40:00|205547.4|205397.4|205592.6|205442.6|205601.4|205451.4|205542.5|205392.5|379
1658727900000|2022-07-25 05:45:00|205593|205443|205590.7|205440.7|205637.3|205487.3|205573.4|205423.4|408
1658728200000|2022-07-25 05:50:00|205590.3|205440.3|205546|205396|205621.5|205471.5|205538.5|205388.5|375
1658728500000|2022-07-25 05:55:00|205547.2|205397.2|205506.4|205356.4|205565.3|205415.3|205470.9|205320.9|495
1658728800000|2022-07-25 06:00:00|205519.5|205369.5|205547.6|205397.6|205570.1|205420.1|205488.2|205338.2|601
1658729100000|2022-07-25 06:05:00|205547.1|205397.1|205523.3|205373.3|205595.1|205445.1|205500.3|205350.3|634
1658729400000|2022-07-25 06:10:00|205523.5|205373.5|205458.1|205308.1|205523.5|205373.5|205427.7|205277.7|633
1658729700000|2022-07-25 06:15:00|205457.1|205307.1|205468.9|205318.9|205493.6|205343.6|205428.1|205278.1|642
1658730000000|2022-07-25 06:20:00|205465.8|205315.8|205543.8|205393.8|205587.1|205437.1|205464|205314|686
1658730300000|2022-07-25 06:25:00|205544.2|205394.2|205518.9|205368.9|205570.6|205420.6|205435|205285|707
1658730600000|2022-07-25 06:30:00|205517.1|205367.1|205541.3|205391.3|205561.1|205411.1|205483|205333|728
1658730900000|2022-07-25 06:35:00|205539.2|205389.2|205483|205333|205549.6|205409.1|205453.4|205303.4|625
1658731200000|2022-07-25 06:40:00|205483.4|205333.4|205438.4|205288.4|205510.7|205360.7|205417.2|205267.2|647
1658731500000|2022-07-25 06:45:00|205434.4|205284.4|205332.4|205182.4|205446.8|205296.8|205331.4|205181.4|639
1658731800000|2022-07-25 06:50:00|205331.8|205181.8|205317.3|205167.3|205351.9|205201.9|205253.9|205103.9|580
1658732100000|2022-07-25 06:55:00|205316.6|205166.6|205342.4|205192.4|205362.9|205212.9|205301.9|205151.9|638
1658732400000|2022-07-25 07:00:00|205345.5|205195.5|205334|205184|205383.8|205233.8|205294.4|205144.4|744
1658732700000|2022-07-25 07:05:00|205330.8|205180.8|205346.4|205196.4|205355.6|205205.6|205251.4|205101.4|724
1658733000000|2022-07-25 07:10:00|205348.7|205198.7|205310.4|205160.4|205360|205210|205278.3|205128.3|726
1658733300000|2022-07-25 07:15:00|205307.7|205157.7|205345.5|205195.5|205397|205247|205279.8|205129.8|689
1658733600000|2022-07-25 07:20:00|205343|205193|205319|205169|205402.9|205252.9|205271.2|205121.2|825
1658733900000|2022-07-25 07:25:00|205319.4|205169.4|205240|205090|205334.8|205184.8|205229.7|205079.7|757
1658734200000|2022-07-25 07:30:00|205240.4|205090.4|205222.2|205072.2|205288.7|205138.7|205208.9|205058.9|810
1658734500000|2022-07-25 07:35:00|205221.3|205071.3|205265.8|205115.8|205272.4|205122.4|205204.4|205054.4|747
1658734800000|2022-07-25 07:40:00|205265.9|205115.9|205178.7|205028.7|205273|205123|205130|204985.9|722
1658735100000|2022-07-25 07:45:00|205179.2|205029.2|205193.7|205043.7|205212.6|205062.6|205154.9|205004.9|657
1658735400000|2022-07-25 07:50:00|205192.8|205042.8|205221.5|205071.5|205225.6|205075.6|205131.7|204981.7|682
1658735700000|2022-07-25 07:55:00|205215.2|205065.2|205177.5|205027.5|205238.4|205088.4|205163.4|205013.4|673
1658736000000|2022-07-25 08:00:00|205174.4|205024.4|205101.6|204951.6|205268.2|205118.2|205026.5|204926.3|838
1658736300000|2022-07-25 08:05:00|205100.7|204950.7|205105.4|204955.4|205134.4|204984.4|205081.3|204931.3|806
1658736600000|2022-07-25 08:10:00|205105.5|204955.5|205128.4|204978.4|205143.3|204993.3|205079|204929|773
1658736900000|2022-07-25 08:15:00|205129.4|204979.4|205089.8|204939.8|205130.8|204980.8|205052.9|204902.9|690
1658737200000|2022-07-25 08:20:00|205090.3|204940.3|205058.1|204908.1|205108|204958|205052|204902|623
1658737500000|2022-07-25 08:25:00|205057.2|204907.2|205092.3|204942.3|205130.9|204980.9|205006.2|204856.2|689
1658737800000|2022-07-25 08:30:00|205092.7|204942.7|204959.8|204809.8|205092.7|204942.7|204944.6|204794.6|651
1658738100000|2022-07-25 08:35:00|204958.9|204808.9|204757.2|204607.2|204969.3|204819.3|204707.7|204586.3|779
1658738400000|2022-07-25 08:40:00|204757.5|204607.5|204800.6|204650.6|204802.5|204652.5|204715.9|204565.9|759
1658738700000|2022-07-25 08:45:00|204798.4|204648.4|204762.1|204612.1|204808.7|204658.7|204693.2|204543.2|753
1658739000000|2022-07-25 08:50:00|204762.6|204612.6|204746.9|204596.9|204762.6|204612.6|204672.8|204522.8|640
1658739300000|2022-07-25 08:55:00|204738|204588|204679.9|204529.9|204760|204610|204663|204513|724
1658739600000|2022-07-25 09:00:00|204680.6|204530.6|204654.1|204504.1|204717.1|204567.1|204619.9|204469.9|643
1658739900000|2022-07-25 09:05:00|204654.5|204504.5|204654.5|204504.5|204695.1|204545.1|204593|204443|889
1658740200000|2022-07-25 09:10:00|204654.3|204504.3|204493.8|204343.8|204664.2|204514.2|204458.1|204308.1|851
1658740500000|2022-07-25 09:15:00|204493.5|204343.5|204411.5|204261.5|204506.1|204374.8|204405|204255|803
1658740800000|2022-07-25 09:20:00|204410.8|204260.8|204397.9|204247.9|204431.3|204291.9|204341.9|204211.6|799
1658741100000|2022-07-25 09:25:00|204398.1|204248.1|204440.1|204290.1|204451.9|204301.9|204380.8|204230.8|711
1658741400000|2022-07-25 09:30:00|204440.5|204290.5|204313.8|204163.8|204483.6|204333.6|204247.8|204151.2|708
1658741700000|2022-07-25 09:35:00|204313.9|204163.9|204274.5|204124.5|204332.9|204203.7|204239.3|204120|661
1658742000000|2022-07-25 09:40:00|204276.5|204126.5|204273.6|204123.6|204335.7|204185.7|204248.8|204098.8|745
1658742300000|2022-07-25 09:45:00|204273.2|204123.2|204369.1|204219.1|204398.2|204248.2|204250.8|204100.8|631
1658742600000|2022-07-25 09:50:00|204369.8|204219.8|204317.8|204167.8|204405.2|204255.2|204314.9|204164.9|610
1658742900000|2022-07-25 09:55:00|204316.9|204166.9|204320.8|204170.8|204367.6|204239.9|204289.9|204150.9|715
1658743200000|2022-07-25 10:00:00|204318.6|204168.6|204312.6|204162.6|204357.9|204207.9|204306.8|204156.8|661
1658743500000|2022-07-25 10:05:00|204309.8|204159.8|204372.8|204222.8|204380.9|204275|204276.3|204126.3|591
1658743800000|2022-07-25 10:10:00|204372.7|204222.7|204285.6|204135.6|204423.7|204273.7|204271.9|204121.9|595
1658744100000|2022-07-25 10:15:00|204285.7|204135.7|204328.7|204178.7|204330.1|204180.1|204272.3|204122.3|629
1658744400000|2022-07-25 10:20:00|204328.4|204178.4|204416.5|204266.5|204489|204339|204325.1|204175.1|751
1658744700000|2022-07-25 10:25:00|204416.4|204266.4|204498|204348|204501.7|204351.7|204366.5|204216.5|703
1658745000000|2022-07-25 10:30:00|204500.8|204350.8|204491.8|204341.8|204571.7|204463|204483.1|204333.1|634
1658745300000|2022-07-25 10:35:00|204492.2|204342.2|204451.7|204301.7|204501.8|204351.8|204451.7|204301.7|507
1658745600000|2022-07-25 10:40:00|204451.8|204301.8|204456.1|204306.1|204500.8|204350.8|204448.9|204298.9|582
1658745900000|2022-07-25 10:45:00|204456|204306|204496.6|204346.6|204546.8|204396.8|204456|204306|648
1658746200000|2022-07-25 10:50:00|204493.9|204343.9|204461.8|204311.8|204510.2|204390.5|204440.5|204294|513
1658746500000|2022-07-25 10:55:00|204457.5|204307.5|204445|204295|204482.2|204350.3|204400.3|204266.6|563
1658746800000|2022-07-25 11:00:00|204444.1|204294.1|204478.1|204328.1|204517.1|204367.5|204417.5|204294.1|712
1658747100000|2022-07-25 11:05:00|204476|204326|204461.6|204311.6|204506.1|204385.2|204412.2|204275.9|695
1658747400000|2022-07-25 11:10:00|204461.5|204311.5|204325.1|204175.1|204465|204315|204271.6|204163|647
1658747700000|2022-07-25 11:15:00|204323.7|204173.7|204244.6|204094.6|204329.9|204225.1|204143.8|204033.1|745
1658748000000|2022-07-25 11:20:00|204245.4|204095.4|204214.4|204064.4|204313.2|204163.2|204166.4|204016.4|756
1658748300000|2022-07-25 11:25:00|204206.6|204056.6|204148|203998|204239.2|204122.8|204085.7|203974.8|729
1658748600000|2022-07-25 11:30:00|204147.1|203997.1|204112.5|204062.5|204163.3|204070.5|204069.1|203967.5|768
1658748900000|2022-07-25 11:35:00|204112.6|204062.6|204117.2|204067.2|204196.6|204095|204091.4|203994|742
1658749200000|2022-07-25 11:40:00|204117.7|204067.7|204240.4|204090.4|204249.9|204153.5|204072.2|203974.4|641
1658749500000|2022-07-25 11:45:00|204238|204088|204269.3|204119.3|204340.7|204241.5|204141.8|204043.4|732
1658749800000|2022-07-25 11:50:00|204269|204119|204272|204222|204351|204248.8|204190.8|204087.8|702
1658750100000|2022-07-25 11:55:00|204271.7|204221.7|204407.6|204257.6|204465.9|204361.7|204269.3|204172.6|638
1658750400000|2022-07-25 12:00:00|204401.1|204251.1|204459.8|204309.8|204460.2|204359.4|204309.7|204208.9|813
1658750700000|2022-07-25 12:05:00|204464.3|204314.3|204554.1|204504.1|204607|204513.7|204396.1|204292.8|784
1658751000000|2022-07-25 12:10:00|204599.2|204449.2|204635.3|204585.3|204710.1|204610.8|204550.8|204448.6|863
1658751300000|2022-07-25 12:15:00|204634.9|204584.9|204718.2|204568.2|204779|204651.5|204582.3|204482.1|886
1658751600000|2022-07-25 12:20:00|204718|204568|204531.2|204481.2|204721.5|204594.4|204521.2|204418.5|828
1658751900000|2022-07-25 12:25:00|204537.1|204487.1|204642|204492|204669.2|204578.9|204530.5|204436|722
1658752200000|2022-07-25 12:30:00|204643.6|204493.6|204346.8|204196.8|204647.1|204526|204289.7|204191.7|795
1658752500000|2022-07-25 12:35:00|204356.9|204206.9|204397.5|204347.5|204459.5|204360.9|204309.5|204206.9|786
1658752800000|2022-07-25 12:40:00|204397.2|204347.2|204239.9|204189.9|204493.9|204394.5|204183.9|204089.9|812
1658753100000|2022-07-25 12:45:00|204239.3|204189.3|204175.7|204025.7|204291.4|204193.5|204079.7|203950.9|860
1658753400000|2022-07-25 12:50:00|204176.5|204026.5|204241.2|204091.2|204270.5|204146|204041.3|203933.4|822
1658753700000|2022-07-25 12:55:00|204240.2|204090.2|204289.4|204139.4|204296.4|204191.6|204129.1|204012.5|813
1658754000000|2022-07-25 13:00:00|204290.9|204140.9|204392.2|204242.2|204431.2|204314.5|204219.7|204082.6|744
1658754300000|2022-07-25 13:05:00|204391|204241|204516.3|204366.3|204529.8|204383.8|204371.8|204221.8|850
1658754600000|2022-07-25 13:10:00|204514.9|204364.9|204573.6|204423.6|204610.5|204460.5|204474.5|204324.5|779
1658754900000|2022-07-25 13:15:00|204572.8|204422.8|204618.3|204468.3|204636.4|204539.6|204499.1|204361.4|772
1658755200000|2022-07-25 13:20:00|204618.9|204468.9|204556.6|204406.6|204647.4|204529|204486.8|204383.8|784
1658755500000|2022-07-25 13:25:00|204557|204407|204396.1|204246.1|204559.1|204457.8|204337.1|204229.8|863
1658755800000|2022-07-25 13:30:00|204397.1|204247.1|204477.1|204327.1|204479.4|204378.8|204328.7|204239.2|918
1658756100000|2022-07-25 13:35:00|204476.7|204326.7|204773.5|204623.5|204842.2|204739.2|204438.6|204325.5|951
1658756400000|2022-07-25 13:40:00|204772|204622|204617.4|204567.4|204781|204675|204538.5|204388.5|1006
1658756700000|2022-07-25 13:45:00|204618|204568|204509.8|204359.8|204725.9|204632.3|204433|204328.4|1033
1658757000000|2022-07-25 13:50:00|204505.4|204355.4|204605|204455|204680.9|204580|204454.4|204350.3|966
1658757300000|2022-07-25 13:55:00|204560.6|204510.6|204360.4|204210.4|204636.8|204536.1|204302.8|204204.1|920
1658757600000|2022-07-25 14:00:00|204357.8|204207.8|204365.4|204215.4|204404.9|204309.6|204251.2|204126.1|973
1658757900000|2022-07-25 14:05:00|204363.5|204213.5|204406.1|204256.1|204418.7|204318|204269.9|204169.5|1033
1658758200000|2022-07-25 14:10:00|204352.7|204302.7|204470.8|204420.8|204541.3|204446.3|204324|204237|947
1658758500000|2022-07-25 14:15:00|204472.7|204422.7|204530.1|204480.1|204615.5|204515.1|204472.7|204369.4|899
1658758800000|2022-07-25 14:20:00|204529|204479|204398.2|204348.2|204582.6|204498.7|204385.8|204293.9|917
1658759100000|2022-07-25 14:25:00|204395.6|204345.6|204481.8|204331.8|204566|204478.5|204317|204232.6|1079
1658759400000|2022-07-25 14:30:00|204482|204332|204608.7|204458.7|204613|204510.9|204394|204283.3|1072
1658759700000|2022-07-25 14:35:00|204611.7|204461.7|204721.1|204571.1|204751.1|204642|204566.4|204451.5|1065
1658760000000|2022-07-25 14:40:00|204727.4|204577.4|204782.3|204632.3|204827.8|204710.5|204622.8|204500.7|1069
1658760300000|2022-07-25 14:45:00|204780.6|204630.6|204728.9|204578.9|204839.5|204694.6|204598.1|204496.3|1024
1658760600000|2022-07-25 14:50:00|204729.9|204579.9|204739|204589|204764.2|204666.6|204563.9|204467.3|972
1658760900000|2022-07-25 14:55:00|204742.3|204592.3|204967.5|204917.5|205069.6|204948.3|204737.2|204587.2|1033
1658761200000|2022-07-25 15:00:00|204963.3|204913.3|204898.8|204748.8|205031.8|204957.6|204847.5|204739.8|877
1658761500000|2022-07-25 15:05:00|204909.6|204759.6|204860.3|204710.3|204992|204868.8|204786.6|204682.2|881
1658761800000|2022-07-25 15:10:00|204860.7|204710.7|204898.2|204748.2|204934.7|204837|204761.3|204649.2|710
1658762100000|2022-07-25 15:15:00|204895.9|204745.9|204899.1|204749.1|204922.6|204828.6|204791|204691.7|767
1658762400000|2022-07-25 15:20:00|204905.8|204755.8|204853|204703|204914.9|204817|204803.4|204699.9|718
1658762700000|2022-07-25 15:25:00|204803.7|204753.7|204833|204683|204884.4|204782.2|204781.5|204676.6|694
1658763000000|2022-07-25 15:30:00|204828.1|204678.1|204745.4|204595.4|204830.3|204732.8|204659.8|204558.7|783
1658763300000|2022-07-25 15:35:00|204749.4|204599.4|204733.6|204683.6|204909.1|204766.4|204698.9|204590.9|764
1658763600000|2022-07-25 15:40:00|204731.2|204681.2|204697.2|204547.2|204793.2|204700.3|204632.1|204527.9|801
1658763900000|2022-07-25 15:45:00|204693.4|204543.4|204736.4|204586.4|204801.9|204685.6|204658.4|204526.8|760
1658764200000|2022-07-25 15:50:00|204736.2|204586.2|204609|204559|204752.8|204647.6|204592.3|204490.2|662
1658764500000|2022-07-25 15:55:00|204609.5|204559.5|204673.8|204623.8|204732.6|204633.6|204603.1|204500.3|787
1658764800000|2022-07-25 16:00:00|204673.3|204623.3|204597.1|204547.1|204772.6|204666.4|204590.1|204526.1|821
1658765100000|2022-07-25 16:05:00|204596.9|204546.9|204570.5|204520.5|204644|204547.4|204542.2|204446|649
1658765400000|2022-07-25 16:10:00|204570.3|204520.3|204748.4|204598.4|204750.7|204645.9|204566.2|204466.8|693
1658765700000|2022-07-25 16:15:00|204746.9|204596.9|204728.6|204678.6|204840.4|204742.7|204681.8|204588.9|783
1658766000000|2022-07-25 16:20:00|204728.8|204678.8|204697.9|204647.9|204808.2|204709.7|204687.7|204595.8|710
1658766300000|2022-07-25 16:25:00|204698.6|204648.6|204593.9|204543.9|204781.9|204680.4|204593.9|204496.6|732
1658766600000|2022-07-25 16:30:00|204642.5|204492.5|204565.3|204415.3|204668|204564.4|204499.2|204409.5|683
1658766900000|2022-07-25 16:35:00|204565.4|204415.4|204570.6|204420.6|204588.4|204490|204457.6|204354.8|664
1658767200000|2022-07-25 16:40:00|204570.1|204420.1|204513.7|204363.7|204570.1|204454.6|204407.8|204311.9|741
1658767500000|2022-07-25 16:45:00|204513.6|204363.6|204503.1|204353.1|204551.1|204452|204452.7|204351.5|735
1658767800000|2022-07-25 16:50:00|204501.5|204351.5|204553.5|204403.5|204562.7|204457.1|204437.8|204335.6|729
1658768100000|2022-07-25 16:55:00|204555.7|204405.7|204496.3|204346.3|204618|204499.9|204444.3|204343|753
1658768400000|2022-07-25 17:00:00|204495.2|204345.2|204546.1|204396.1|204592.3|204514|204435.8|204318.2|705
1658768700000|2022-07-25 17:05:00|204546.7|204396.7|204438|204388|204587.9|204490.1|204428.9|204327.2|688
1658769000000|2022-07-25 17:10:00|204433.9|204383.9|204492.9|204342.9|204507.6|204406.2|204381.9|204274.6|679
1658769300000|2022-07-25 17:15:00|204495.9|204345.9|204437.4|204287.4|204495.9|204372.9|204363.3|204258.8|705
1658769600000|2022-07-25 17:20:00|204437.2|204287.2|204420.3|204270.3|204449.2|204343.5|204352.8|204251.2|539
1658769900000|2022-07-25 17:25:00|204367.9|204317.9|204262.7|204212.7|204421.5|204321.3|204257.4|204170.8|655
1658770200000|2022-07-25 17:30:00|204268|204218|204435.4|204385.4|204493.7|204398.4|204261.9|204174|683
1658770500000|2022-07-25 17:35:00|204436.7|204386.7|204554.4|204404.4|204578.5|204483.5|204436|204336.6|669
1658770800000|2022-07-25 17:40:00|204554.5|204404.5|204438.3|204388.3|204572.3|204472.3|204425.1|204332.9|659
1658771100000|2022-07-25 17:45:00|204437.6|204387.6|204484.3|204334.3|204498|204408|204403.6|204303.9|775
1658771400000|2022-07-25 17:50:00|204484.5|204334.5|204448.2|204298.2|204497.9|204396.6|204401.6|204296.7|645
1658771700000|2022-07-25 17:55:00|204448.9|204298.9|204387.4|204337.4|204456.7|204352.5|204359.7|204259.1|659
1658772000000|2022-07-25 18:00:00|204385.7|204335.7|204400.4|204350.4|204462.3|204359.5|204376.8|204289.8|654
1658772300000|2022-07-25 18:05:00|204401.7|204351.7|204499.6|204449.6|204551.7|204453.8|204400.1|204301.7|599
1658772600000|2022-07-25 18:10:00|204500.8|204450.8|204532.1|204382.1|204596.4|204502|204474.7|204376.3|696
1658772900000|2022-07-25 18:15:00|204531|204381|204538.1|204388.1|204544.9|204436.7|204434.1|204334.6|628
1658773200000|2022-07-25 18:20:00|204538.6|204388.6|204401.9|204351.9|204549.5|204424.2|204396|204300.1|657
1658773500000|2022-07-25 18:25:00|204403.3|204353.3|204332.4|204182.4|204457.4|204355.2|204267.1|204153.7|537
1658773800000|2022-07-25 18:30:00|204332|204182|204273.1|204223.1|204366.8|204269.1|204234.6|204130.3|594
1658774100000|2022-07-25 18:35:00|204273.3|204223.3|204286.4|204136.4|204321.6|204223.7|204190.2|204100.1|661
1658774400000|2022-07-25 18:40:00|204286.6|204136.6|204363.6|204313.6|204427.2|204325.8|204257.2|204134.8|770
1658774700000|2022-07-25 18:45:00|204367.4|204317.4|204494.2|204344.2|204538.9|204420|204363.5|204263.4|708
1658775000000|2022-07-25 18:50:00|204493.1|204343.1|204398|204348|204546.8|204444.5|204380.5|204286.1|689
1658775300000|2022-07-25 18:55:00|204398.2|204348.2|204437.7|204387.7|204544.9|204449.2|204393.4|204302.5|796
1658775600000|2022-07-25 19:00:00|204434.5|204384.5|204573.6|204423.6|204601.2|204506|204402.9|204298.7|745
1658775900000|2022-07-25 19:05:00|204577.4|204427.4|204573.9|204423.9|204607.1|204503.7|204521.7|204412.1|688
1658776200000|2022-07-25 19:10:00|204573.4|204423.4|204658.9|204508.9|204702.2|204602.3|204505.4|204406.8|677
1658776500000|2022-07-25 19:15:00|204658|204508|204632.6|204582.6|204713.4|204602.5|204599.7|204491|699
1658776800000|2022-07-25 19:20:00|204627.3|204577.3|204738.8|204588.8|204766.3|204642.4|204596.8|204499.5|742
1658777100000|2022-07-25 19:25:00|204736.7|204586.7|204821.3|204671.3|204823.9|204716.9|204625.4|204523.5|688
1658777400000|2022-07-25 19:30:00|204814.2|204664.2|204678.8|204628.8|204817|204710.7|204666.6|204558.4|699
1658777700000|2022-07-25 19:35:00|204724.6|204574.6|204664.9|204614.9|204754.4|204649|204658.6|204554.1|573
1658778000000|2022-07-25 19:40:00|204662.5|204612.5|204800.9|204750.9|204851.6|204752.5|204653.6|204555.4|662
1658778300000|2022-07-25 19:45:00|204800.3|204750.3|204841.4|204691.4|204854.6|204753.1|204749.9|204649|575
1658778600000|2022-07-25 19:50:00|204767.3|204717.3|204754.4|204604.4|204847.2|204752.4|204694.4|204603.1|664
1658778900000|2022-07-25 19:55:00|204749.7|204599.7|204703.9|204553.9|204772.6|204665.8|204631.2|204530.9|674
1658779200000|2022-07-25 20:00:00|204704.4|204554.4|204701.3|204551.3|204712.4|204601.9|204651.9|204540.9|615
1658779500000|2022-07-25 20:05:00|204700.8|204550.8|204699.4|204549.4|204710.7|204602.7|204652.7|204541.4|425
1658779800000|2022-07-25 20:10:00|204700.1|204550.1|204688.5|204538.5|204707|204609.7|204640.6|204531.7|327
1658780100000|2022-07-25 20:15:00|204684.4|204534.4|204816|204666|204818.4|204668.4|204635.4|204527.8|388
1658780400000|2022-07-25 20:20:00|204816.5|204666.5|204849.5|204699.5|204854.3|204749.3|204761|204652.9|320
1658780700000|2022-07-25 20:25:00|204849.6|204699.6|204854|204704|204861.2|204757.7|204800.1|204684.8|314
1658781000000|2022-07-25 20:30:00|204856.3|204706.3|204891.5|204741.5|204892.7|204773.4|204811.5|204701|323
1658781300000|2022-07-25 20:35:00|204891.7|204741.7|204905.5|204755.5|204930.9|204829|204878.2|204731.6|358
1658781600000|2022-07-25 20:40:00|204905.6|204755.6|204815.8|204665.8|204907.3|204757.3|204772|204622|380
1658781900000|2022-07-25 20:45:00|204817.6|204667.6|204875|204725|204876.6|204726.6|204752|204645.3|292
1658782200000|2022-07-25 20:50:00|204874.7|204724.7|204850.5|204700.5|204888.4|204738.4|204784.3|204659.1|377
1658782500000|2022-07-25 20:55:00|204847.3|204697.3|204861.1|204551.1|204873.2|204708.8|204699.9|204453.6|433
1658782800000|2022-07-25 21:00:00|204808.6|204498.6|204657.6|204347.6|204808.6|204498.6|204657.6|204347.6|34
1658783100000|2022-07-25 21:05:00|204618.5|204308.5|204654.7|204344.7|204661.8|204351.8|204618.5|204308.5|52
1658783400000|2022-07-25 21:10:00|204643.9|204333.9|204669.4|204359.4|204674.3|204364.3|204606.8|204296.8|207
1658783700000|2022-07-25 21:15:00|204670.2|204360.2|204644.4|204334.4|204707.7|204397.7|204619.5|204309.5|100
1658784000000|2022-07-25 21:20:00|204649.9|204339.9|204667.7|204357.7|204701.4|204391.4|204610.8|204300.8|110
1658784300000|2022-07-25 21:25:00|204668.3|204358.3|204675.6|204365.6|204675.6|204365.6|204619.8|204309.8|130
1658784600000|2022-07-25 21:30:00|204674.8|204364.8|204667.3|204357.3|204674.8|204364.8|204624.4|204314.4|149
1658784900000|2022-07-25 21:35:00|204663.3|204353.3|204658.2|204348.2|204702.7|204392.7|204629.9|204319.9|271
1658785200000|2022-07-25 21:40:00|204653.3|204343.3|204657.7|204347.7|204665.3|204355.3|204610.8|204300.8|208
1658785500000|2022-07-25 21:45:00|204590.2|204280.2|204623.7|204313.7|204788.8|204478.8|204513.2|204203.2|151
1658785800000|2022-07-25 21:50:00|204633.3|204323.3|204649.6|204339.6|204693.9|204383.9|204563.1|204253.1|435
1658786100000|2022-07-25 21:55:00|204641.8|204331.8|204652.3|204342.3|204726.4|204416.4|204576.8|204266.8|366
1658786400000|2022-07-25 22:00:00|204666.6|204356.6|204711.4|204561.4|204881.8|204593.1|204662|204352|512
1658786700000|2022-07-25 22:05:00|204711.8|204561.8|204701.2|204551.2|204782.6|204568.8|204662.4|204485.4|315
1658787000000|2022-07-25 22:10:00|204704|204554|204700.4|204550.4|204783.5|204609.7|204686.8|204475.4|374
1658787300000|2022-07-25 22:15:00|204690.3|204540.3|204690.8|204540.8|204775.1|204568.6|204665.6|204473.5|298
1658787600000|2022-07-25 22:20:00|204689.3|204539.3|204700.1|204550.1|204788.5|204558.1|204672|204472.8|231
1658787900000|2022-07-25 22:25:00|204701|204551|204700.3|204550.3|204771.7|204555|204667.8|204472.8|191
1658788200000|2022-07-25 22:30:00|204698.5|204548.5|204690.7|204540.7|204761.6|204578|204676.1|204470.9|294
1658788500000|2022-07-25 22:35:00|204692|204542|204646.6|204496.6|204716.6|204566.6|204615|204426.4|320
1658788800000|2022-07-25 22:40:00|204648.8|204498.8|204759.7|204609.7|204785.3|204627.4|204638.6|204487.8|322
1658789100000|2022-07-25 22:45:00|204762.2|204612.2|204773.2|204623.2|204824|204638.2|204754.5|204561.7|224
1658789400000|2022-07-25 22:50:00|204774.2|204624.2|204803.6|204653.6|204817.9|204667.9|204772.5|204622.5|226
1658789700000|2022-07-25 22:55:00|204803.2|204653.2|204807.5|204657.5|204827.3|204677.3|204787.7|204637.7|322
1658790000000|2022-07-25 23:00:00|204804.4|204654.4|204734.8|204584.8|204823.8|204673.8|204721.5|204571.5|357
1658790300000|2022-07-25 23:05:00|204733|204583|204753.3|204603.3|204753.7|204603.7|204723.6|204573.6|336
1658790600000|2022-07-25 23:10:00|204754.6|204604.6|204741.7|204591.7|204763.7|204613.7|204740|204590|354
1658790900000|2022-07-25 23:15:00|204742.5|204592.5|204722.6|204572.6|204754.4|204604.4|204709.3|204559.3|327
1658791200000|2022-07-25 23:20:00|204720.5|204570.5|204719.4|204569.4|204737.2|204587.2|204718.3|204568.3|273
1658791500000|2022-07-25 23:25:00|204720.2|204570.2|204704.6|204554.6|204729.1|204579.1|204654.7|204504.7|463
1658791800000|2022-07-25 23:30:00|204704.9|204554.9|204722.2|204572.2|204735.5|204585.5|204694.7|204544.7|333
1658792100000|2022-07-25 23:35:00|204719.7|204569.7|204747.1|204597.1|204822.5|204622.2|204713.6|204537.3|363
1658792400000|2022-07-25 23:40:00|204745.6|204595.6|204658.9|204508.9|204850.9|204621.1|204654.7|204401.8|272
1658792700000|2022-07-25 23:45:00|204713.8|204447.2|204736.5|204435.9|204755.8|204534.2|204630|204401.9|242
1658793000000|2022-07-25 23:50:00|204743.1|204433.1|204748.1|204438.1|204773.1|204540.5|204655.2|204410.3|292
1658793300000|2022-07-25 23:55:00|204747.2|204437.2|204733.8|204423.8|204837.7|204537|204631|204410.4|378
1658793600000|2022-07-26 00:00:00|204732.3|204422.3|204743.5|204433.5|204779.7|204527.1|204635.4|204392.6|622
1658793900000|2022-07-26 00:05:00|204744.8|204434.8|204633.8|204483.8|204795.5|204560.6|204599.9|204377.2|598
1658794200000|2022-07-26 00:10:00|204634|204484|204659.6|204509.6|204744.5|204537.8|204621.6|204396.3|547
1658794500000|2022-07-26 00:15:00|204661.6|204511.6|204656.1|204506.1|204734.4|204538|204634.8|204409.3|562
1658794800000|2022-07-26 00:20:00|204656.9|204506.9|204747.6|204597.6|204841.4|204615.2|204653.8|204453|618
1658795100000|2022-07-26 00:25:00|204836.7|204526.7|204683.9|204533.9|204836.7|204606.6|204664.6|204437.2|561
1658795400000|2022-07-26 00:30:00|204745.1|204478.6|204680|204530|204775.1|204552.4|204642|204435.6|604
1658795700000|2022-07-26 00:35:00|204680.6|204530.6|204657.9|204507.9|204725.9|204575.9|204636.8|204423.5|488
1658796000000|2022-07-26 00:40:00|204655.6|204505.6|204658.8|204508.8|204663.6|204513.6|204610.4|204460.4|601
1658796300000|2022-07-26 00:45:00|204658.2|204508.2|204704|204554|204735.8|204585.8|204657.4|204507.4|609
1658796600000|2022-07-26 00:50:00|204704.2|204554.2|204713.7|204563.7|204757|204607|204698.2|204548.2|657
1658796900000|2022-07-26 00:55:00|204708|204558|204580.8|204430.8|204723.3|204573.3|204575.3|204425.3|629
1658797200000|2022-07-26 01:00:00|204577|204427|204581|204431|204662.6|204512.6|204524.8|204374.8|646
1658797500000|2022-07-26 01:05:00|204579.4|204429.4|204526.9|204376.9|204579.8|204429.8|204516.3|204366.3|702
1658797800000|2022-07-26 01:10:00|204527|204377|204566.7|204416.7|204596.5|204446.5|204502.9|204352.9|690
1658798100000|2022-07-26 01:15:00|204565.5|204415.5|204499|204349|204566.8|204416.8|204457.1|204307.1|747
1658798400000|2022-07-26 01:20:00|204496.2|204346.2|204481.9|204331.9|204521.5|204371.5|204443.3|204293.3|759
1658798700000|2022-07-26 01:25:00|204483.1|204333.1|204426|204276|204487.2|204337.2|204397|204247|692
1658799000000|2022-07-26 01:30:00|204422.2|204272.2|204411.5|204261.5|204446.7|204296.7|204396.5|204246.5|556
1658799300000|2022-07-26 01:35:00|204412.1|204262.1|204420.9|204270.9|204446|204296|204357.4|204207.4|711
1658799600000|2022-07-26 01:40:00|204421|204271|204374.4|204224.4|204431.7|204281.7|204365.7|204215.7|599
1658799900000|2022-07-26 01:45:00|204372.6|204222.6|204456.7|204306.7|204460.9|204310.9|204361.1|204211.1|566
1658800200000|2022-07-26 01:50:00|204455|204305|204460.2|204310.2|204497.3|204347.3|204433.8|204283.8|502
1658800500000|2022-07-26 01:55:00|204460.9|204310.9|204458.6|204308.6|204479.5|204329.5|204444.4|204294.4|782
1658800800000|2022-07-26 02:00:00|204453.4|204303.4|204504.9|204354.9|204511.8|204361.8|204437.2|204287.2|652
1658801100000|2022-07-26 02:05:00|204505.1|204355.1|204462.7|204312.7|204524|204374|204462.1|204312.1|683
1658801400000|2022-07-26 02:10:00|204462.6|204312.6|204433.4|204283.4|204481.5|204331.5|204431.2|204281.2|628
1658801700000|2022-07-26 02:15:00|204433.2|204283.2|204497.4|204347.4|204511.4|204361.4|204432.4|204282.4|525
1658802000000|2022-07-26 02:20:00|204497.8|204347.8|204466|204316|204547.3|204397.3|204456.5|204306.5|576
1658802300000|2022-07-26 02:25:00|204468.1|204318.1|204442|204292|204479.4|204329.4|204434.2|204284.2|592
1658802600000|2022-07-26 02:30:00|204438.8|204288.8|204453|204303|204467.6|204317.6|204411.9|204261.9|598
1658802900000|2022-07-26 02:35:00|204460.8|204310.8|204423.4|204273.4|204463.6|204313.6|204380.5|204230.5|602
1658803200000|2022-07-26 02:40:00|204420.3|204270.3|204377.7|204227.7|204420.6|204270.6|204350.4|204200.4|601
1658803500000|2022-07-26 02:45:00|204378.9|204228.9|204399.6|204249.6|204415.7|204265.7|204362.2|204212.2|581
1658803800000|2022-07-26 02:50:00|204400.5|204250.5|204358.8|204208.8|204403|204253|204329.5|204179.5|486
1658804100000|2022-07-26 02:55:00|204359|204209|204423.8|204273.8|204453|204303|204359|204209|486
1658804400000|2022-07-26 03:00:00|204429.7|204279.7|204445|204295|204477|204327|204396.7|204246.7|523
1658804700000|2022-07-26 03:05:00|204444.5|204294.5|204476.7|204326.7|204486.5|204336.5|204429.4|204279.4|637
1658805000000|2022-07-26 03:10:00|204475.2|204325.2|204476.5|204326.5|204481|204331|204436.1|204286.1|515
1658805300000|2022-07-26 03:15:00|204478.1|204328.1|204516.6|204366.6|204523.3|204373.3|204459.9|204309.9|646
1658805600000|2022-07-26 03:20:00|204517.5|204367.5|204499.6|204349.6|204524.5|204374.5|204477.9|204327.9|583
1658805900000|2022-07-26 03:25:00|204499.9|204349.9|204497.4|204347.4|204510.3|204360.3|204482.8|204332.8|595
1658806200000|2022-07-26 03:30:00|204488.9|204338.9|204532.6|204382.6|204534.5|204384.5|204463.7|204313.7|599
1658806500000|2022-07-26 03:35:00|204532.1|204382.1|204577|204427|204577.2|204427.2|204515.6|204365.6|381
1658806800000|2022-07-26 03:40:00|204574.5|204424.5|204529.4|204379.4|204577.7|204427.7|204520.2|204370.2|435
1658807100000|2022-07-26 03:45:00|204530|204380|204580.8|204430.8|204591.1|204441.1|204529.9|204379.9|378
1658807400000|2022-07-26 03:50:00|204580.4|204430.4|204583|204433|204603.3|204453.3|204570|204420|410
1658807700000|2022-07-26 03:55:00|204583.3|204433.3|204549.7|204399.7|204600.7|204450.7|204547.9|204397.9|399
1658808000000|2022-07-26 04:00:00|204543.4|204393.4|204586.4|204436.4|204597.2|204447.2|204536|204386|430
1658808300000|2022-07-26 04:05:00|204587.1|204437.1|204579.7|204429.7|204605.9|204455.9|204565.3|204415.3|378
1658808600000|2022-07-26 04:10:00|204580.8|204430.8|204578.8|204428.8|204599.8|204449.8|204550.2|204400.2|344
1658808900000|2022-07-26 04:15:00|204580.3|204430.3|204590.8|204440.8|204593|204443|204536.7|204386.7|314
1658809200000|2022-07-26 04:20:00|204588.9|204438.9|204524.2|204374.2|204598.8|204448.8|204524.2|204374.2|276
1658809500000|2022-07-26 04:25:00|204523.8|204373.8|204540.2|204390.2|204561|204411|204522.5|204372.5|381
1658809800000|2022-07-26 04:30:00|204540.5|204390.5|204535.6|204385.6|204552.4|204402.4|204520.2|204370.2|274
1658810100000|2022-07-26 04:35:00|204536.6|204386.6|204544|204394|204553.3|204403.3|204520.7|204370.7|264
1658810400000|2022-07-26 04:40:00|204545.7|204395.7|204558|204408|204568.9|204418.9|204537|204387|331
1658810700000|2022-07-26 04:45:00|204555.7|204405.7|204547.2|204397.2|204564.9|204414.9|204532.8|204382.8|277
1658811000000|2022-07-26 04:50:00|204545|204395|204535.9|204385.9|204551.4|204401.4|204525.6|204375.6|224
1658811300000|2022-07-26 04:55:00|204535.5|204385.5|204545.8|204395.8|204565.1|204415.1|204521.9|204371.9|372
1658811600000|2022-07-26 05:00:00|204544.4|204394.4|204487.9|204337.9|204553|204403|204481.7|204331.7|394
1658811900000|2022-07-26 05:05:00|204485.2|204335.2|204481.5|204331.5|204511.7|204361.7|204471.7|204321.7|365
1658812200000|2022-07-26 05:10:00|204484|204334|204496.6|204346.6|204519.7|204369.7|204441.7|204291.7|384
1658812500000|2022-07-26 05:15:00|204496.3|204346.3|204509.8|204359.8|204512.7|204362.7|204471.6|204321.6|319
1658812800000|2022-07-26 05:20:00|204509.3|204359.3|204504.8|204354.8|204534.2|204384.2|204487.1|204337.1|274
1658813100000|2022-07-26 05:25:00|204503.6|204353.6|204450.3|204300.3|204503.6|204353.6|204435.5|204285.5|346
1658813400000|2022-07-26 05:30:00|204447.6|204297.6|204415.4|204265.4|204470.8|204320.8|204415.2|204265.2|431
1658813700000|2022-07-26 05:35:00|204411.5|204261.5|204457.3|204307.3|204463.2|204313.2|204411.5|204261.5|268
1658814000000|2022-07-26 05:40:00|204455.8|204305.8|204465.7|204315.7|204472.6|204322.6|204426.9|204276.9|371
1658814300000|2022-07-26 05:45:00|204465.5|204315.5|204460.1|204310.1|204496.9|204346.9|204444.3|204294.3|317
1658814600000|2022-07-26 05:50:00|204461.2|204311.2|204481.5|204331.5|204505.2|204355.2|204452.5|204302.5|377
1658814900000|2022-07-26 05:55:00|204489.7|204339.7|204536.6|204386.6|204556.9|204406.9|204465.8|204315.8|534
1658815200000|2022-07-26 06:00:00|204535.5|204385.5|204533|204383|204543.8|204393.8|204438|204288|641
1658815500000|2022-07-26 06:05:00|204532.7|204382.7|204643.4|204493.4|204655.9|204505.9|204494.8|204344.8|568
1658815800000|2022-07-26 06:10:00|204642.7|204492.7|204678.5|204528.5|204696.9|204546.9|204629.6|204479.6|461
1658816100000|2022-07-26 06:15:00|204681.3|204531.3|204683|204533|204688.2|204538.2|204633.9|204483.9|482
1658816400000|2022-07-26 06:20:00|204682.1|204532.1|204618.5|204468.5|204682.7|204532.7|204606.9|204456.9|396
1658816700000|2022-07-26 06:25:00|204619|204469|204484.5|204334.5|204620.9|204470.9|204469.9|204319.9|543
1658817000000|2022-07-26 06:30:00|204483.5|204333.5|204552.3|204402.3|204566.5|204416.5|204462.5|204312.5|542
1658817300000|2022-07-26 06:35:00|204551.4|204401.4|204462.4|204312.4|204596.4|204446.4|204443.4|204293.4|602
1658817600000|2022-07-26 06:40:00|204462.5|204312.5|204457.8|204307.8|204497.9|204347.9|204435.9|204285.9|481
1658817900000|2022-07-26 06:45:00|204443.9|204293.9|204437.3|204287.3|204469.3|204319.3|204421.2|204271.2|467
1658818200000|2022-07-26 06:50:00|204437|204287|204425|204275|204451.4|204301.4|204402.3|204252.3|474
1658818500000|2022-07-26 06:55:00|204425.6|204275.6|204464|204314|204492|204342|204401.6|204251.6|716
1658818800000|2022-07-26 07:00:00|204459.8|204309.8|204386.4|204236.4|204491.1|204341.1|204358.8|204235.2|709
1658819100000|2022-07-26 07:05:00|204386.3|204236.3|204383.6|204233.6|204430|204280|204313.1|204182.3|788
1658819400000|2022-07-26 07:10:00|204381.3|204231.3|204291.1|204141.1|204396.2|204265.3|204281.4|204131.4|776
1658819700000|2022-07-26 07:15:00|204289.5|204139.5|204235.1|204085.1|204335.3|204185.3|204224.7|204074.7|706
1658820000000|2022-07-26 07:20:00|204237.7|204087.7|204235.5|204085.5|204282.2|204132.2|204200.8|204050.8|695
1658820300000|2022-07-26 07:25:00|204237.6|204087.6|204238.2|204088.2|204242.8|204117.2|204167.2|204051.8|595
1658820600000|2022-07-26 07:30:00|204238.6|204088.6|204205.4|204055.4|204241|204091|204133.5|204029.9|646
1658820900000|2022-07-26 07:35:00|204206.1|204056.1|204233.1|204083.1|204259|204109|204191.2|204041.2|663
1658821200000|2022-07-26 07:40:00|204233.9|204083.9|204273.1|204123.1|204280.8|204130.8|204233.9|204083.9|652
1658821500000|2022-07-26 07:45:00|204279.3|204129.3|204238.4|204088.4|204349.9|204199.9|204236.5|204086.5|614
1658821800000|2022-07-26 07:50:00|204240.3|204090.3|204278.7|204128.7|204287|204137|204169.9|204060.2|608
1658822100000|2022-07-26 07:55:00|204276.6|204126.6|204237.8|204087.8|204303.9|204183.3|204224.4|204084.9|673
1658822400000|2022-07-26 08:00:00|204238.9|204088.9|204252.2|204102.2|204258.1|204144|204154.1|204050.8|530
1658822700000|2022-07-26 08:05:00|204253.1|204103.1|204359.4|204209.4|204383.7|204233.7|204232.2|204082.2|548
1658823000000|2022-07-26 08:10:00|204361.9|204211.9|204374.5|204224.5|204394.1|204280.6|204283.7|204133.7|572
1658823300000|2022-07-26 08:15:00|204374.4|204224.4|204332.7|204182.7|204419.9|204275.5|204286.5|204171.9|618
1658823600000|2022-07-26 08:20:00|204331.7|204181.7|204351|204201|204378.1|204228.1|204241.1|204138|508
1658823900000|2022-07-26 08:25:00|204353.6|204203.6|204337.8|204187.8|204359.2|204209.2|204316.4|204166.4|527
1658824200000|2022-07-26 08:30:00|204338.8|204188.8|204312.9|204162.9|204390.7|204240.7|204274.5|204124.5|562
1658824500000|2022-07-26 08:35:00|204311.2|204161.2|204464.2|204314.2|204485.4|204384|204291.3|204161.2|586
1658824800000|2022-07-26 08:40:00|204464.4|204314.4|204433.3|204283.3|204513.6|204363.6|204406.7|204256.7|619
1658825100000|2022-07-26 08:45:00|204432.8|204282.8|204458.4|204308.4|204508.9|204371.6|204421.6|204281.9|627
1658825400000|2022-07-26 08:50:00|204455.3|204305.3|204480.9|204330.9|204483.4|204333.4|204424.2|204274.2|584
1658825700000|2022-07-26 08:55:00|204479.9|204329.9|204473.4|204323.4|204546.2|204396.2|204433.5|204283.5|589
1658826000000|2022-07-26 09:00:00|204471|204321|204606.2|204456.2|204690.6|204556.6|204420.7|204270.7|647
1658826300000|2022-07-26 09:05:00|204603.3|204453.3|204609.3|204459.3|204618|204468|204564.7|204414.7|491
1658826600000|2022-07-26 09:10:00|204610.5|204460.5|204694.1|204544.1|204722.5|204572.5|204557.6|204442.7|551
1658826900000|2022-07-26 09:15:00|204693.7|204543.7|204780.3|204630.3|204804|204654|204674|204538|566
1658827200000|2022-07-26 09:20:00|204779.1|204629.1|204863|204713|204866.4|204716.4|204732.9|204582.9|587
1658827500000|2022-07-26 09:25:00|204862.3|204712.3|204887.9|204737.9|204904.1|204754.1|204848.8|204698.8|640
1658827800000|2022-07-26 09:30:00|204883.7|204733.7|204819.3|204669.3|204883.7|204733.7|204801.1|204651.1|587
1658828100000|2022-07-26 09:35:00|204818.1|204668.1|204801.5|204651.5|204824.4|204674.4|204751.8|204601.8|484
1658828400000|2022-07-26 09:40:00|204801.7|204651.7|204736.3|204586.3|204815.8|204665.8|204707.8|204564.1|504
1658828700000|2022-07-26 09:45:00|204735.8|204585.8|204748.9|204598.9|204815.6|204665.6|204713.3|204563.3|575
1658829000000|2022-07-26 09:50:00|204749.2|204599.2|204703|204553|204771|204621|204686.7|204536.7|554
1658829300000|2022-07-26 09:55:00|204703.1|204553.1|204729.4|204579.4|204780.3|204630.3|204687.2|204537.2|508
1658829600000|2022-07-26 10:00:00|204729.3|204579.3|204656.2|204506.2|204734.6|204624.7|204644.4|204494.4|695
1658829900000|2022-07-26 10:05:00|204655.9|204505.9|204722.9|204572.9|204739|204641.5|204597.5|204447.5|840
1658830200000|2022-07-26 10:10:00|204719.7|204569.7|204823.7|204673.7|204834.1|204684.1|204676|204569.7|720
1658830500000|2022-07-26 10:15:00|204823.3|204673.3|205167.1|205017.1|205217.9|205067.9|204823.2|204673.2|874
1658830800000|2022-07-26 10:20:00|205165.6|205015.6|205209.3|205059.3|205306.8|205156.8|205123.8|204973.8|804
1658831100000|2022-07-26 10:25:00|205208.1|205058.1|205034.8|204884.8|205214.8|205064.8|204980.4|204880.1|656
1658831400000|2022-07-26 10:30:00|205034.4|204884.4|205076.2|204926.2|205086.7|204937|204987|204854.2|624
1658831700000|2022-07-26 10:35:00|205077|204927|204939.9|204789.9|205136.1|204986.1|204937.8|204787.8|711
1658832000000|2022-07-26 10:40:00|204939.8|204789.8|204906.2|204756.2|205030.4|204880.4|204906.2|204756.2|685
1658832300000|2022-07-26 10:45:00|204907.4|204757.4|204928.7|204778.7|204949.7|204799.7|204832.4|204695.3|667
1658832600000|2022-07-26 10:50:00|204927.6|204777.6|204901.8|204751.8|204984.2|204834.2|204895.3|204745.3|657
1658832900000|2022-07-26 10:55:00|204900.6|204750.6|204998.1|204848.1|205009.8|204859.8|204892.5|204747|642
1658833200000|2022-07-26 11:00:00|205001.6|204851.6|204980|204830|205039.2|204889.2|204973.6|204823.6|671
1658833500000|2022-07-26 11:05:00|204989.4|204839.4|204991.9|204841.9|205001.7|204892.4|204939.8|204789.8|670
1658833800000|2022-07-26 11:10:00|204991.8|204841.8|205121.5|204971.5|205124.9|204974.9|204982.3|204838|672
1658834100000|2022-07-26 11:15:00|205120.4|204970.4|205165.9|205015.9|205174.2|205024.2|205087.9|204937.9|652
1658834400000|2022-07-26 11:20:00|205166.4|205016.4|205127.5|204977.5|205166.5|205016.5|205069.7|204919.7|630
1658834700000|2022-07-26 11:25:00|205127|204977|205077|204927|205130.7|204980.7|205026.6|204876.6|528
1658835000000|2022-07-26 11:30:00|205078.1|204928.1|205085.8|204935.8|205091.6|204941.6|205029|204879|542
1658835300000|2022-07-26 11:35:00|205086.2|204936.2|205121.3|204971.3|205161.9|205059.7|205070.8|204920.8|570
1658835600000|2022-07-26 11:40:00|205121.9|204971.9|205329.2|205179.2|205354.2|205204.2|205062.8|204955.1|650
1658835900000|2022-07-26 11:45:00|205329|205179|205431.5|205281.5|205449.1|205299.1|205269.4|205162.1|693
1658836200000|2022-07-26 11:50:00|205435.6|205285.6|205401.9|205251.9|205461.4|205341.1|205370.1|205244.6|664
1658836500000|2022-07-26 11:55:00|205405.6|205255.6|205423.8|205273.8|205428|205284.8|205334.8|205199.1|726
1658836800000|2022-07-26 12:00:00|205428.1|205278.1|205352.9|205202.9|205448|205333.5|205297.3|205147.3|833
1658837100000|2022-07-26 12:05:00|205350.7|205200.7|205279.6|205229.6|205380.1|205278.1|205262.7|205148.7|661
1658837400000|2022-07-26 12:10:00|205313.2|205163.2|205350.2|205200.2|205359.9|205267.5|205208.8|205118.1|692
1658837700000|2022-07-26 12:15:00|205352.4|205202.4|205441|205291|205463.8|205343|205352.4|205202.4|770
1658838000000|2022-07-26 12:20:00|205441.1|205291.1|205384.6|205234.6|205441.1|205327.9|205284.7|205181.7|870
1658838300000|2022-07-26 12:25:00|205383.6|205233.6|205331.2|205181.2|205398.4|205297.1|205237.2|205129.6|748
1658838600000|2022-07-26 12:30:00|205330.9|205180.9|205017|204967|205355|205254.2|204983|204885.2|845
1658838900000|2022-07-26 12:35:00|205016.2|204966.2|204859.1|204809.1|205076.4|204980.1|204802.9|204696.9|866
1658839200000|2022-07-26 12:40:00|204859.8|204809.8|204948.4|204898.4|204997|204898.5|204766.7|204684.1|869
1658839500000|2022-07-26 12:45:00|204948.3|204898.3|204942.9|204892.9|205071|204978.7|204907|204816.7|899
1658839800000|2022-07-26 12:50:00|204948.4|204898.4|204911.2|204761.2|205055|204954.2|204841.2|204744.4|823
1658840100000|2022-07-26 12:55:00|204912.3|204762.3|204906.2|204756.2|205001.9|204900.7|204851.5|204748.8|717
1658840400000|2022-07-26 13:00:00|204908|204758|204687.7|204637.7|204994.2|204886.8|204633.4|204531.7|1011
1658840700000|2022-07-26 13:05:00|204739.5|204589.5|204839.5|204689.5|204862.1|204761.7|204595.2|204493.2|911
1658841000000|2022-07-26 13:10:00|204788.6|204738.6|204701.3|204651.3|204848|204743|204670.4|204569.1|830
1658841300000|2022-07-26 13:15:00|204701.4|204651.4|204594.1|204444.1|204855.8|204756.2|204546|204440.5|826
1658841600000|2022-07-26 13:20:00|204599.9|204449.9|204586.4|204536.4|204620.2|204540.7|204456.4|204362.5|832
1658841900000|2022-07-26 13:25:00|204578.1|204528.1|204559.4|204409.4|204653|204546.3|204481|204381.7|820
1658842200000|2022-07-26 13:30:00|204509.2|204459.2|204550.7|204500.7|204569.2|204500.7|204328.8|204233.4|1047
1658842500000|2022-07-26 13:35:00|204547.1|204497.1|204340.2|204290.2|204586.7|204499.1|204267.9|204169.9|1019
1658842800000|2022-07-26 13:40:00|204324.2|204274.2|204352.9|204302.9|204431.8|204340.3|204260.3|204185.7|943
1658843100000|2022-07-26 13:45:00|204352.5|204302.5|204686.2|204536.2|204712|204611.9|204350.8|204266.5|947
1658843400000|2022-07-26 13:50:00|204686.9|204536.9|204567.9|204417.9|204686.9|204565.6|204379.9|204279.6|981
1658843700000|2022-07-26 13:55:00|204564.9|204414.9|204470.4|204320.4|204564.9|204455.9|204388|204285.8|872
1658844000000|2022-07-26 14:00:00|204471.1|204321.1|204360.2|204210.2|204622.8|204472.8|204232.2|204168.8|1026
1658844300000|2022-07-26 14:05:00|204360|204210|204378|204228|204412.7|204304.4|204228.2|204120.5|1024
1658844600000|2022-07-26 14:10:00|204379.4|204229.4|204559.8|204509.8|204640.3|204543.8|204294.7|204182|966
1658844900000|2022-07-26 14:15:00|204565.2|204515.2|204525.4|204375.4|204627.7|204517.5|204359.2|204259.7|1005
1658845200000|2022-07-26 14:20:00|204524.8|204374.8|204605.3|204455.3|204625|204518|204475.6|204347|981
1658845500000|2022-07-26 14:25:00|204605.1|204455.1|204421|204271|204659.7|204575.6|204408|204259.8|925
1658845800000|2022-07-26 14:30:00|204419.7|204269.7|204491.1|204341.1|204576.1|204464.3|204393.4|204261.8|985
1658846100000|2022-07-26 14:35:00|204490.9|204340.9|204401.7|204351.7|204531.6|204417.1|204389.4|204288.5|894
1658846400000|2022-07-26 14:40:00|204401.2|204351.2|204446.4|204296.4|204568.7|204463.6|204401.2|204285.6|867
1658846700000|2022-07-26 14:45:00|204443|204293|204401.8|204251.8|204493.3|204372.2|204310.4|204208.5|927
1658847000000|2022-07-26 14:50:00|204401.1|204251.1|204444.7|204294.7|204484.1|204384.5|204344.9|204238.2|876
1658847300000|2022-07-26 14:55:00|204444.2|204294.2|204299.9|204149.9|204522.5|204423.9|204244.1|204145.8|861
1658847600000|2022-07-26 15:00:00|204299.6|204149.6|204351.7|204201.7|204361.9|204254.7|204206.7|204117.3|833
1658847900000|2022-07-26 15:05:00|204351.9|204201.9|204444|204294|204470.6|204369.4|204306.6|204201.9|838
1658848200000|2022-07-26 15:10:00|204444.6|204294.6|204343.1|204193.1|204457.1|204350.3|204271.6|204177.4|754
1658848500000|2022-07-26 15:15:00|204292.1|204242.1|204403|204253|204419.7|204314.5|204265.5|204167.7|718
1658848800000|2022-07-26 15:20:00|204401.4|204251.4|204488.6|204338.6|204499.1|204388.2|204368|204251.4|766
1658849100000|2022-07-26 15:25:00|204483.5|204333.5|204562.1|204412.1|204616.4|204519.1|204393.7|204275.4|772
1658849400000|2022-07-26 15:30:00|204567.7|204417.7|204555.7|204405.7|204648.3|204540.8|204514|204404.7|857
1658849700000|2022-07-26 15:35:00|204560.4|204410.4|204602|204452|204627.9|204502.9|204486.7|204382.6|694
1658850000000|2022-07-26 15:40:00|204598.4|204448.4|204474.7|204424.7|204602|204483|204469.9|204369.6|742
1658850300000|2022-07-26 15:45:00|204476.2|204426.2|204606.9|204456.9|204652.1|204525|204476.2|204383.6|813
1658850600000|2022-07-26 15:50:00|204608.6|204458.6|204651|204501|204722.3|204619.8|204546.9|204439.8|736
1658850900000|2022-07-26 15:55:00|204650.3|204500.3|204842|204692|204852.6|204749.3|204625.6|204500.3|866
1658851200000|2022-07-26 16:00:00|204838.9|204688.9|204680.6|204530.6|204860.2|204756|204630.7|204521.2|647
1658851500000|2022-07-26 16:05:00|204681.5|204531.5|204618.1|204468.1|204685.5|204576.1|204565.7|204457.2|706
1658851800000|2022-07-26 16:10:00|204616.3|204466.3|204715.6|204665.6|204770.1|204669.9|204598.9|204448.9|565
1658852100000|2022-07-26 16:15:00|204715.5|204665.5|204607|204457|204764.2|204666|204555.5|204455.8|694
1658852400000|2022-07-26 16:20:00|204607.1|204457.1|204640.1|204490.1|204747.6|204642.9|204567.1|204457.1|757
1658852700000|2022-07-26 16:25:00|204641.6|204491.6|204646.8|204496.8|204660.7|204547.1|204558.9|204455.9|678
1658853000000|2022-07-26 16:30:00|204647.4|204497.4|204477.3|204327.3|204651.7|204518.8|204419.3|204320.2|697
1658853300000|2022-07-26 16:35:00|204476.9|204326.9|204550.2|204400.2|204573.3|204473|204409.5|204305.6|686
1658853600000|2022-07-26 16:40:00|204550.7|204400.7|204543.2|204393.2|204596.8|204490.8|204481.1|204376.1|663
1658853900000|2022-07-26 16:45:00|204541.7|204391.7|204427.9|204277.9|204546|204418.5|204366|204264.4|683
1658854200000|2022-07-26 16:50:00|204428.5|204278.5|204341.5|204191.5|204471.4|204356.2|204283|204179.9|612
1658854500000|2022-07-26 16:55:00|204341.9|204191.9|204374.6|204324.6|204437.8|204335.7|204283.2|204184|717
1658854800000|2022-07-26 17:00:00|204376.8|204326.8|204436.1|204386.1|204483.4|204387.3|204351.6|204249.5|726
1658855100000|2022-07-26 17:05:00|204429.5|204379.5|204472|204322|204558.2|204457.2|204428.9|204317.1|657
1658855400000|2022-07-26 17:10:00|204469.5|204319.5|204328.6|204278.6|204480.1|204377.2|204286.8|204187|596
1658855700000|2022-07-26 17:15:00|204331.1|204281.1|204292.3|204242.3|204387.9|204281.1|204290.1|204185.3|529
1658856000000|2022-07-26 17:20:00|204292.4|204242.4|204344.1|204294.1|204395.4|204296.1|204251.4|204151.8|645
1658856300000|2022-07-26 17:25:00|204363.8|204313.8|204389.6|204239.6|204483.5|204380|204337.8|204233.3|597
1658856600000|2022-07-26 17:30:00|204391.9|204241.9|204437.6|204287.6|204451.6|204326.8|204308.9|204208.7|690
1658856900000|2022-07-26 17:35:00|204440.3|204290.3|204525.2|204375.2|204533.3|204385.9|204388.1|204264.8|657
1658857200000|2022-07-26 17:40:00|204524.9|204374.9|204508.8|204358.8|204532.8|204416.6|204456.2|204353.7|647
1658857500000|2022-07-26 17:45:00|204506.4|204356.4|204581.7|204531.7|204643.6|204543.1|204458.8|204354|591
1658857800000|2022-07-26 17:50:00|204581.5|204531.5|204537.8|204387.8|204661.7|204559|204451.6|204350.2|595
1658858100000|2022-07-26 17:55:00|204537.9|204387.9|204573.9|204423.9|204591.4|204488.7|204404.8|204308.7|625
1658858400000|2022-07-26 18:00:00|204574.7|204424.7|204470.5|204320.5|204574.7|204461.5|204419.6|204301.6|900
1658858700000|2022-07-26 18:05:00|204472.7|204322.7|204552.5|204402.5|204554.3|204416.1|204384.5|204279.7|815
1658859000000|2022-07-26 18:10:00|204551.4|204401.4|204515.1|204365.1|204597.7|204483.8|204449.1|204340.1|746
1658859300000|2022-07-26 18:15:00|204515.7|204365.7|204583.3|204533.3|204658.1|204557.9|204457.8|204353.8|669
1658859600000|2022-07-26 18:20:00|204586.9|204536.9|204626|204476|204692.9|204590.1|204506.5|204405.3|633
1658859900000|2022-07-26 18:25:00|204623.5|204473.5|204743.8|204593.8|204743.8|204593.8|204561.1|204459.6|640
1658860200000|2022-07-26 18:30:00|204742.8|204592.8|204696.4|204546.4|204757.7|204646.2|204631.1|204524|689
1658860500000|2022-07-26 18:35:00|204697.1|204547.1|204857.2|204707.2|204891.3|204804.1|204648.2|204536.6|645
1658860800000|2022-07-26 18:40:00|204826.6|204676.6|204810.9|204660.9|204876.7|204726.7|204761.3|204652.2|523
1658861100000|2022-07-26 18:45:00|204811.1|204661.1|204858.1|204708.1|204914.9|204814.4|204770.3|204628.9|650
1658861400000|2022-07-26 18:50:00|204857.8|204707.8|204765.7|204715.7|204874.4|204769.7|204751|204651.6|696
1658861700000|2022-07-26 18:55:00|204814.5|204664.5|204764.4|204614.4|204856.3|204751.1|204692.7|204584.6|848
1658862000000|2022-07-26 19:00:00|204764.6|204614.6|204742.3|204592.3|204768.5|204664.8|204674.7|204574.7|766
1658862300000|2022-07-26 19:05:00|204741.9|204591.9|204776|204726|204852.6|204752.2|204714.3|204588.6|595
1658862600000|2022-07-26 19:10:00|204777|204727|204781.9|204631.9|204875.3|204775.1|204708.8|204606.1|648
1658862900000|2022-07-26 19:15:00|204781.1|204631.1|204781|204631|204793.7|204695.3|204708.1|204614|482
1658863200000|2022-07-26 19:20:00|204783.4|204633.4|204716.8|204666.8|204791.9|204694.7|204699.5|204600.2|421
1658863500000|2022-07-26 19:25:00|204717.5|204667.5|204677.4|204527.4|204774|204672.4|204621.4|204521.3|537
1658863800000|2022-07-26 19:30:00|204676.9|204526.9|204648.6|204498.6|204702.1|204606.3|204611.1|204493.6|578
1658864100000|2022-07-26 19:35:00|204648.9|204498.9|204609.2|204459.2|204663.9|204550|204561.6|204454|501
1658864400000|2022-07-26 19:40:00|204608.8|204458.8|204716.9|204566.9|204753.8|204603.8|204607.6|204457.6|517
1658864700000|2022-07-26 19:45:00|204714.2|204564.2|204692.9|204542.9|204725.3|204613.4|204649.8|204524.7|503
1658865000000|2022-07-26 19:50:00|204693.7|204543.7|204666.8|204516.8|204701.6|204573.6|204618.1|204482.9|626
1658865300000|2022-07-26 19:55:00|204665.2|204515.2|204767.7|204617.7|204767.7|204653.2|204612.8|204513.4|689
1658865600000|2022-07-26 20:00:00|204769.2|204619.2|204713.6|204563.6|204773.7|204656.9|204686|204536|872
1658865900000|2022-07-26 20:05:00|204713.4|204563.4|204695.7|204545.7|204740.5|204590.5|204674.5|204524.5|752
1658866200000|2022-07-26 20:10:00|204696|204546|204704|204554|204778.1|204628.1|204677|204527|622
1658866500000|2022-07-26 20:15:00|204701.9|204551.9|204658.2|204508.2|204716.4|204604.5|204647.1|204497.1|618
1658866800000|2022-07-26 20:20:00|204658|204508|204695.3|204545.3|204721.1|204571.1|204657.3|204507.3|444
1658867100000|2022-07-26 20:25:00|204695.7|204545.7|204740.4|204590.4|204784.8|204634.8|204695.7|204545.7|394
1658867400000|2022-07-26 20:30:00|204744.9|204594.9|204755.6|204605.6|204772.6|204622.6|204733|204583|419
1658867700000|2022-07-26 20:35:00|204757.7|204607.7|204761.2|204611.2|204765.5|204656.6|204706.6|204594.7|264
1658868000000|2022-07-26 20:40:00|204756.5|204606.5|204767.3|204617.3|204786.7|204636.7|204727.4|204577.4|335
1658868300000|2022-07-26 20:45:00|204768.6|204618.6|204765.8|204615.8|204780|204630|204727.9|204577.9|316
1658868600000|2022-07-26 20:50:00|204765|204615|204767.1|204617.1|204776.5|204626.5|204721.1|204571.1|372
1658868900000|2022-07-26 20:55:00|204766.8|204616.8|204742.3|204476|204949.3|204639.3|204665.2|204404.6|450
1658869200000|2022-07-26 21:00:00|204741.4|204431.4|204731.9|204421.9|204754.5|204457.7|204718.6|204408.6|47
1658869500000|2022-07-26 21:05:00|204731.7|204421.7|204708|204398|204740.1|204430.1|204694.1|204384.1|50
1658869800000|2022-07-26 21:10:00|204667.9|204357.9|204702.7|204392.7|204761.5|204451.5|204624.2|204314.2|258
1658870100000|2022-07-26 21:15:00|204711.8|204401.8|204692.5|204382.5|204743.4|204433.4|204621.5|204311.5|233
1658870400000|2022-07-26 21:20:00|204623.7|204313.7|204707.3|204397.3|204748.9|204438.9|204623.7|204313.7|243
1658870700000|2022-07-26 21:25:00|204647.8|204337.8|204681.1|204371.1|204770.4|204460.4|204619|204309|101
1658871000000|2022-07-26 21:30:00|204690.2|204380.2|204810|204500|204994.6|204684.6|204648.3|204338.3|286
1658871300000|2022-07-26 21:35:00|204822.3|204512.3|204855.9|204545.9|204876.2|204601.4|204719.8|204469.3|275
1658871600000|2022-07-26 21:40:00|204846.7|204536.7|204807.5|204497.5|204864.3|204608.6|204723.7|204478|172
1658871900000|2022-07-26 21:45:00|204827.8|204523.1|204755.5|204605.5|204849.5|204621.4|204734.1|204490.5|253
1658872200000|2022-07-26 21:50:00|204763|204613|204856.8|204546.8|204859.2|204631.4|204719.4|204485.7|178
1658872500000|2022-07-26 21:55:00|204854.9|204544.9|204776.6|204466.6|204882.2|204649.8|204660.1|204406.9|200
1658872800000|2022-07-26 22:00:00|204815|204528.3|204687.1|204537.1|204875.8|204613.2|204687.1|204456.1|447
1658873100000|2022-07-26 22:05:00|204664.4|204514.4|204676.7|204526.7|204752.3|204544.3|204664.4|204446.2|417
1658873400000|2022-07-26 22:10:00|204676.9|204526.9|204695.2|204545.2|204738.9|204559.1|204661|204455|335
1658873700000|2022-07-26 22:15:00|204693.7|204543.7|204683.2|204533.2|204758.4|204549.4|204663|204442.6|307
1658874000000|2022-07-26 22:20:00|204682|204532|204683.4|204533.4|204760.1|204548.1|204664.8|204463.7|190
1658874300000|2022-07-26 22:25:00|204679.6|204529.6|204674|204524|204780.3|204554.8|204666.8|204451.2|202
1658874600000|2022-07-26 22:30:00|204675.5|204525.5|204695.8|204545.8|204797.1|204563.5|204656.9|204440|312
1658874900000|2022-07-26 22:35:00|204696.2|204546.2|204731.8|204581.8|204781.5|204583.2|204680.6|204466.5|253
1658875200000|2022-07-26 22:40:00|204714.2|204564.2|204770.6|204498.8|204808.9|204585.4|204696.1|204480|326
1658875500000|2022-07-26 22:45:00|204708.6|204558.6|204710.3|204560.3|204799|204584.1|204691.7|204475.4|267
1658875800000|2022-07-26 22:50:00|204710.1|204560.1|204716.3|204566.3|204814.4|204589.2|204705.5|204483|258
1658876100000|2022-07-26 22:55:00|204715.7|204565.7|204690.8|204540.8|204814.4|204580.5|204681.8|204475|250
1658876400000|2022-07-26 23:00:00|204696.4|204546.4|204690.4|204540.4|204740.2|204564.2|204678.1|204486.5|210
1658876700000|2022-07-26 23:05:00|204689.4|204539.4|204688.7|204538.7|204740.7|204560|204670|204474.3|302
1658877000000|2022-07-26 23:10:00|204686.2|204536.2|204685.8|204535.8|204758.7|204565.2|204650|204466.5|332
1658877300000|2022-07-26 23:15:00|204684|204534|204666.6|204516.6|204693.7|204543.7|204654.1|204504.1|379
1658877600000|2022-07-26 23:20:00|204668.2|204518.2|204658|204508|204696.3|204546.3|204644.4|204494.4|309
1658877900000|2022-07-26 23:25:00|204656.2|204506.2|204643|204493|204680.5|204530.5|204636.6|204486.6|363
1658878200000|2022-07-26 23:30:00|204643.5|204493.5|204668|204518|204710.5|204544.2|204602.5|204445.5|344
1658878500000|2022-07-26 23:35:00|204667|204517|204676.4|204526.4|204707|204557|204654.6|204504.6|325
1658878800000|2022-07-26 23:40:00|204667.6|204517.6|204660.5|204510.5|204692.9|204542.9|204647.4|204497.4|295
1658879100000|2022-07-26 23:45:00|204661.1|204511.1|204704.7|204554.7|204721.5|204566.8|204651.6|204442.5|240
1658879400000|2022-07-26 23:50:00|204701.7|204551.7|204659.6|204509.6|204701.7|204551.7|204646.8|204496.8|401
1658879700000|2022-07-26 23:55:00|204658.8|204508.8|204765.6|204615.6|204787.1|204637.1|204646.3|204496.3|424
1658880000000|2022-07-27 00:00:00|204766.2|204616.2|204750.3|204600.3|204784.7|204634.7|204696.7|204546.7|586
1658880300000|2022-07-27 00:05:00|204750.6|204600.6|204637.6|204487.6|204759.7|204609.7|204629.5|204479.5|558
1658880600000|2022-07-27 00:10:00|204638|204488|204629.3|204479.3|204681.5|204531.5|204629.3|204479.3|485
1658880900000|2022-07-27 00:15:00|204638.8|204488.8|204582.4|204432.4|204638.8|204488.8|204536.3|204386.3|499
1658881200000|2022-07-27 00:20:00|204607.3|204457.3|204612.3|204462.3|204623.4|204473.4|204592.3|204442.3|339
1658881500000|2022-07-27 00:25:00|204608.4|204458.4|204604.9|204454.9|204621.6|204471.6|204584.8|204434.8|184
1658881800000|2022-07-27 00:30:00|204622.2|204472.2|204638.2|204488.2|204670.5|204520.5|204597.5|204447.5|483
1658882100000|2022-07-27 00:35:00|204640.4|204490.4|204611.5|204461.5|204655.5|204505.5|204600.2|204450.2|429
1658882400000|2022-07-27 00:40:00|204593|204443|204531.7|204381.7|204614.4|204464.4|204529.8|204379.8|478
1658882700000|2022-07-27 00:45:00|204531.9|204381.9|204574.8|204424.8|204604.3|204454.3|204514.4|204364.4|430
1658883000000|2022-07-27 00:50:00|204573.5|204423.5|204624.1|204474.1|204624.1|204474.1|204519.3|204369.3|474
1658883300000|2022-07-27 00:55:00|204622.5|204472.5|204662.9|204512.9|204686.3|204536.3|204547.5|204397.5|558
1658883600000|2022-07-27 01:00:00|204669.4|204519.4|204611.1|204461.1|204681.4|204531.4|204592.6|204442.6|508
1658883900000|2022-07-27 01:05:00|204599.1|204449.1|204601.2|204451.2|204634|204484|204586|204436|435
1658884200000|2022-07-27 01:10:00|204602.6|204452.6|204595.5|204445.5|204634|204484|204583.7|204433.7|452
1658884500000|2022-07-27 01:15:00|204614.8|204464.8|204633.2|204483.2|204680.6|204530.6|204586.5|204436.5|550
1658884800000|2022-07-27 01:20:00|204634.4|204484.4|204625.1|204475.1|204657.9|204507.9|204587.4|204437.4|473
1658885100000|2022-07-27 01:25:00|204625.5|204475.5|204636.2|204486.2|204664.8|204514.8|204598.4|204448.4|419
1658885400000|2022-07-27 01:30:00|204636.3|204486.3|204564.9|204414.9|204743.4|204593.4|204532.6|204382.6|867
1658885700000|2022-07-27 01:35:00|204589.4|204439.4|204620.5|204470.5|204656.2|204506.2|204579.7|204429.7|688
1658886000000|2022-07-27 01:40:00|204629|204479|204687.7|204537.7|204699.5|204549.5|204586.2|204436.2|706
1658886300000|2022-07-27 01:45:00|204686.2|204536.2|204603|204453|204698.3|204548.3|204603|204453|580
1658886600000|2022-07-27 01:50:00|204601.9|204451.9|204632.7|204482.7|204665.2|204515.2|204590.8|204440.8|537
1658886900000|2022-07-27 01:55:00|204630.1|204480.1|204615.8|204465.8|204648.7|204498.7|204591.2|204441.2|494
1658887200000|2022-07-27 02:00:00|204613.9|204463.9|204570.6|204420.6|204620.8|204470.8|204551.7|204401.7|475
1658887500000|2022-07-27 02:05:00|204570.8|204420.8|204608.8|204458.8|204620.5|204470.5|204566.9|204416.9|480
1658887800000|2022-07-27 02:10:00|204608.9|204458.9|204653.8|204503.8|204663.4|204513.4|204606.1|204456.1|441
1658888100000|2022-07-27 02:15:00|204655|204505|204702.1|204552.1|204732.9|204582.9|204647.8|204497.8|460
1658888400000|2022-07-27 02:20:00|204701|204551|204696.5|204546.5|204742.4|204592.4|204675.3|204525.3|454
1658888700000|2022-07-27 02:25:00|204696.8|204546.8|204690.6|204540.6|204700.9|204550.9|204674.9|204524.9|401
1658889000000|2022-07-27 02:30:00|204687.9|204537.9|204657.6|204507.6|204707.6|204557.6|204635.4|204485.4|417
1658889300000|2022-07-27 02:35:00|204662.9|204512.9|204645.6|204495.6|204664.8|204514.8|204591.3|204441.3|435
1658889600000|2022-07-27 02:40:00|204645.5|204495.5|204659.5|204509.5|204674.9|204524.9|204640.3|204490.3|330
1658889900000|2022-07-27 02:45:00|204656.1|204506.1|204668.9|204518.9|204668.9|204518.9|204637.5|204487.5|347
1658890200000|2022-07-27 02:50:00|204665.8|204515.8|204653.4|204503.4|204668|204518|204642.9|204492.9|304
1658890500000|2022-07-27 02:55:00|204649.8|204499.8|204651.8|204501.8|204663.5|204513.5|204637.3|204487.3|393
1658890800000|2022-07-27 03:00:00|204651.6|204501.6|204573.6|204423.6|204662.2|204512.2|204570.6|204420.6|386
1658891100000|2022-07-27 03:05:00|204566.5|204416.5|204536.3|204386.3|204580.6|204430.6|204522.3|204372.3|430
1658891400000|2022-07-27 03:10:00|204533.8|204383.8|204614.7|204464.7|204622.3|204472.3|204520.9|204370.9|295
1658891700000|2022-07-27 03:15:00|204605.8|204455.8|204565.9|204415.9|204622.7|204472.7|204542.5|204392.5|340
1658892000000|2022-07-27 03:20:00|204570.8|204420.8|204541.7|204391.7|204581.1|204431.1|204541.5|204391.5|344
1658892300000|2022-07-27 03:25:00|204543.3|204393.3|204570.3|204420.3|204582.7|204432.7|204538.7|204388.7|346
1658892600000|2022-07-27 03:30:00|204566|204416|204569|204419|204588.4|204438.4|204548.4|204398.4|342
1658892900000|2022-07-27 03:35:00|204569.9|204419.9|204570|204420|204584.5|204434.5|204540.6|204390.6|285
1658893200000|2022-07-27 03:40:00|204571.9|204421.9|204567.4|204417.4|204585.9|204435.9|204558.9|204408.9|314
1658893500000|2022-07-27 03:45:00|204566.9|204416.9|204592.6|204442.6|204603.7|204453.7|204551.1|204401.1|300
1658893800000|2022-07-27 03:50:00|204592.9|204442.9|204582.4|204432.4|204608.3|204458.3|204560.1|204410.1|269
1658894100000|2022-07-27 03:55:00|204582.7|204432.7|204601.7|204451.7|204601.7|204451.7|204559.3|204409.3|350
1658894400000|2022-07-27 04:00:00|204603.6|204453.6|204568.1|204418.1|204611.4|204461.4|204542.5|204392.5|328
1658894700000|2022-07-27 04:05:00|204567.6|204417.6|204549.8|204399.8|204581|204431|204525.9|204375.9|336
1658895000000|2022-07-27 04:10:00|204540.4|204390.4|204534.4|204384.4|204564.9|204414.9|204529.7|204379.7|178
1658895300000|2022-07-27 04:15:00|204533.7|204383.7|204489.1|204339.1|204541.1|204391.1|204472|204322|309
1658895600000|2022-07-27 04:20:00|204486.2|204336.2|204485.4|204335.4|204499.3|204349.3|204470.3|204320.3|324
1658895900000|2022-07-27 04:25:00|204483.6|204333.6|204486.9|204336.9|204495.6|204345.6|204463.3|204313.3|312
1658896200000|2022-07-27 04:30:00|204488.4|204338.4|204480.4|204330.4|204502.8|204352.8|204471.7|204321.7|276
1658896500000|2022-07-27 04:35:00|204486.1|204336.1|204484.2|204334.2|204492.2|204342.2|204456.8|204306.8|303
1658896800000|2022-07-27 04:40:00|204478.8|204328.8|204483.4|204333.4|204495|204345|204465|204315|310
1658897100000|2022-07-27 04:45:00|204475.8|204325.8|204438.9|204288.9|204494.2|204344.2|204431.8|204281.8|279
1658897400000|2022-07-27 04:50:00|204436|204286|204448.9|204298.9|204475.4|204325.4|204422.2|204272.2|311
1658897700000|2022-07-27 04:55:00|204450.3|204300.3|204426.9|204276.9|204464.3|204314.3|204413.5|204263.5|252
1658898000000|2022-07-27 05:00:00|204426.1|204276.1|204444.6|204294.6|204466.6|204316.6|204398.5|204248.5|270
1658898300000|2022-07-27 05:05:00|204444.8|204294.8|204483|204333|204489.4|204339.4|204432.2|204282.2|319
1658898600000|2022-07-27 05:10:00|204482|204332|204446.6|204296.6|204484.8|204334.8|204440.6|204290.6|358
1658898900000|2022-07-27 05:15:00|204446.3|204296.3|204455.9|204305.9|204457.4|204307.4|204420.8|204270.8|273
1658899200000|2022-07-27 05:20:00|204464.8|204314.8|204450.2|204300.2|204464.8|204314.8|204424.8|204274.8|339
1658899500000|2022-07-27 05:25:00|204450.3|204300.3|204393.1|204243.1|204486.1|204336.1|204392.2|204242.2|342
1658899800000|2022-07-27 05:30:00|204393.6|204243.6|204402.6|204252.6|204410.1|204260.1|204359.7|204209.7|386
1658900100000|2022-07-27 05:35:00|204404.2|204254.2|204395.2|204245.2|204414.4|204264.4|204381.8|204231.8|389
1658900400000|2022-07-27 05:40:00|204395.9|204245.9|204344|204194|204414.5|204264.5|204344|204194|321
1658900700000|2022-07-27 05:45:00|204345|204195|204363|204213|204383.6|204233.6|204307.1|204157.1|345
1658901000000|2022-07-27 05:50:00|204366.4|204216.4|204402.7|204252.7|204407|204257|204344.2|204194.2|367
1658901300000|2022-07-27 05:55:00|204402.1|204252.1|204358.4|204208.4|204412.5|204262.5|204337.7|204187.7|394
1658901600000|2022-07-27 06:00:00|204359.9|204209.9|204324.1|204174.1|204378.1|204228.1|204281.4|204131.4|611
1658901900000|2022-07-27 06:05:00|204323.6|204173.6|204396.4|204246.4|204403.3|204253.3|204319.9|204169.9|588
1658902200000|2022-07-27 06:10:00|204396.5|204246.5|204390.2|204240.2|204453.3|204303.3|204361.3|204211.3|551
1658902500000|2022-07-27 06:15:00|204395|204245|204422.5|204272.5|204452.2|204302.2|204379.6|204229.6|575
1658902800000|2022-07-27 06:20:00|204422.8|204272.8|204374.6|204224.6|204426.4|204276.4|204354.8|204204.8|578
1658903100000|2022-07-27 06:25:00|204375.6|204225.6|204415.3|204265.3|204421.6|204271.6|204365.9|204215.9|552
1658903400000|2022-07-27 06:30:00|204421.5|204271.5|204442.9|204292.9|204462.5|204363.2|204397.9|204247.9|709
1658903700000|2022-07-27 06:35:00|204443|204293|204478.7|204328.7|204496.3|204357|204364.6|204253|679
1658904000000|2022-07-27 06:40:00|204479.5|204329.5|204409.3|204259.3|204481.6|204331.6|204390.1|204240.1|542
1658904300000|2022-07-27 06:45:00|204411.2|204261.2|204415.4|204265.4|204453.4|204303.4|204378.9|204228.9|577
1658904600000|2022-07-27 06:50:00|204418.1|204268.1|204410.2|204260.2|204434.1|204284.1|204400.3|204250.3|584
1658904900000|2022-07-27 06:55:00|204410.8|204260.8|204436.1|204286.1|204444.1|204294.1|204393.5|204243.5|551
1658905200000|2022-07-27 07:00:00|204435.2|204285.2|204331.2|204181.2|204464.8|204314.8|204319.4|204169.4|753
1658905500000|2022-07-27 07:05:00|204331.5|204181.5|204324.3|204174.3|204359.8|204209.8|204278.8|204128.8|688
1658905800000|2022-07-27 07:10:00|204319|204169|204363.1|204213.1|204401.8|204251.8|204293.4|204167.8|638
1658906100000|2022-07-27 07:15:00|204363.6|204213.6|204251.3|204101.3|204373.3|204223.3|204250.3|204100.3|572
1658906400000|2022-07-27 07:20:00|204254|204104|204140.2|204090.2|204335.8|204219.1|204140|204045.6|691
1658906700000|2022-07-27 07:25:00|204141|204091|204284.9|204134.9|204318.7|204168.7|204141|204037.4|797
1658907000000|2022-07-27 07:30:00|204285.7|204135.7|204324.9|204174.9|204381|204231|204268.5|204118.5|616
1658907300000|2022-07-27 07:35:00|204334.6|204184.6|204265.7|204115.7|204339.6|204189.6|204236.1|204086.1|569
1658907600000|2022-07-27 07:40:00|204268|204118|204326.1|204176.1|204328.3|204178.3|204261.8|204111.8|587
1658907900000|2022-07-27 07:45:00|204326.6|204176.6|204240|204090|204332.3|204182.3|204222.9|204087.4|608
1658908200000|2022-07-27 07:50:00|204239.8|204089.8|204287.8|204137.8|204300.1|204150.1|204230.1|204080.1|539
1658908500000|2022-07-27 07:55:00|204288.9|204138.9|204194.7|204044.7|204289.3|204142.3|204181.1|204041.3|672
1658908800000|2022-07-27 08:00:00|204196.7|204046.7|204156|204006|204246.3|204096.3|204144.3|203994.3|652
1658909100000|2022-07-27 08:05:00|204154.8|204004.8|204160.5|204010.5|204166.7|204034.5|204036.9|203936.3|712
1658909400000|2022-07-27 08:10:00|204160.8|204010.8|204122.4|203972.4|204197.4|204083.2|204098|203948|663
1658909700000|2022-07-27 08:15:00|204122.6|203972.6|204111.7|203961.7|204170.9|204020.9|204111.3|203961.3|564
1658910000000|2022-07-27 08:20:00|204113.9|203963.9|204113.9|203963.9|204161.7|204011.7|204090.6|203940.6|474
1658910300000|2022-07-27 08:25:00|204109.4|203959.4|204124|203974|204130.4|204019.8|204046|203911|524
1658910600000|2022-07-27 08:30:00|204123.1|203973.1|204136.7|203986.7|204167.7|204017.7|204099.8|203949.8|602
1658910900000|2022-07-27 08:35:00|204135.3|203985.3|204152.5|204002.5|204168.8|204018.8|204104.5|203954.5|600
1658911200000|2022-07-27 08:40:00|204154.2|204004.2|204210.7|204060.7|204234.5|204084.5|204143.7|203993.7|524
1658911500000|2022-07-27 08:45:00|204210.3|204060.3|204200.9|204050.9|204230.4|204080.4|204153.1|204003.1|549
1658911800000|2022-07-27 08:50:00|204201.4|204051.4|204181.9|204031.9|204208.6|204059.6|204109.6|203998.8|548
1658912100000|2022-07-27 08:55:00|204182|204032|204119.1|203969.1|204187.6|204063.3|204098.6|203948.6|569
1658912400000|2022-07-27 09:00:00|204119.4|203969.4|204040.4|203990.4|204121.5|203990.4|204015.7|203912.9|494
1658912700000|2022-07-27 09:05:00|204041.6|203991.6|204102.1|203952.1|204130.7|204030.1|204013.9|203917.8|656
1658913000000|2022-07-27 09:10:00|204106.3|203956.3|204097|203947|204146|204046.2|204037.9|203924.6|586
1658913300000|2022-07-27 09:15:00|204095.9|203945.9|204028.7|203978.7|204099.5|204003.5|203997.4|203913.1|576
1658913600000|2022-07-27 09:20:00|204078.5|203928.5|204113.3|203963.3|204159.8|204050.6|204019.3|203916.4|553
1658913900000|2022-07-27 09:25:00|204113.5|203963.5|204088.8|203938.8|204130.1|204011.3|204025|203926.6|546
1658914200000|2022-07-27 09:30:00|204089.8|203939.8|204102.1|203952.1|204136|204021.4|204056.4|203925.6|536
1658914500000|2022-07-27 09:35:00|204101.8|203951.8|204066.8|203916.8|204122.9|204006.8|204019.6|203910.5|661
1658914800000|2022-07-27 09:40:00|204065.8|203915.8|204103.5|203953.5|204109.2|203959.2|204060.4|203910.4|452
1658915100000|2022-07-27 09:45:00|204104.1|203954.1|204065.3|203915.3|204105.6|203996|204002.6|203854.6|589
1658915400000|2022-07-27 09:50:00|204065.2|203915.2|204079.6|203929.6|204123.8|203973.8|204053.7|203903.7|525
1658915700000|2022-07-27 09:55:00|204076.6|203926.6|204112|203962|204131.6|204032.8|204073.1|203923.1|539
1658916000000|2022-07-27 10:00:00|204111.8|203961.8|204118.9|203968.9|204170.4|204020.4|204071.8|203921.8|551
1658916300000|2022-07-27 10:05:00|204118.7|203968.7|204075|203925|204121.1|203971.1|204061.5|203911.5|461
1658916600000|2022-07-27 10:10:00|204075.8|203925.8|204109.4|203959.4|204131.6|204028.3|204037|203919.9|546
1658916900000|2022-07-27 10:15:00|204108.3|203958.3|204090.5|203940.5|204127.3|204016.4|204015.2|203913.3|563
1658917200000|2022-07-27 10:20:00|204090|203940|204080.3|204030.3|204137.5|204035.8|204025.8|203929.9|519
1658917500000|2022-07-27 10:25:00|204079.6|204029.6|204072.8|203922.8|204157.9|204050.7|204039.1|203900.7|563
1658917800000|2022-07-27 10:30:00|204067.6|203917.6|204029|203879|204073.7|203947|203989.2|203870.7|516
1658918100000|2022-07-27 10:35:00|204029.3|203879.3|203998.5|203848.5|204048|203919|203927.6|203811.2|563
1658918400000|2022-07-27 10:40:00|203996.7|203846.7|203985.9|203835.9|204029.1|203928.3|203929.2|203829.1|562
1658918700000|2022-07-27 10:45:00|203989.1|203839.1|204120.9|203970.9|204166.6|204016.6|203982.5|203832.5|560
1658919000000|2022-07-27 10:50:00|204120.2|203970.2|204126.4|203976.4|204144.8|203994.8|204101|203951|535
1658919300000|2022-07-27 10:55:00|204126.7|203976.7|204196.7|204046.7|204198.1|204048.1|204103.7|203953.7|543
1658919600000|2022-07-27 11:00:00|204192.2|204042.2|204127.3|203977.3|204197.9|204071.3|204082.3|203954.1|644
1658919900000|2022-07-27 11:05:00|204127.7|203977.7|204157.4|204007.4|204217|204093.1|204111.2|203968.3|616
1658920200000|2022-07-27 11:10:00|204157.3|204007.3|204122.7|203972.7|204190.1|204069|204094.1|203968.4|487
1658920500000|2022-07-27 11:15:00|204124|203974|204249.6|204099.6|204260.3|204111.3|204123.8|203973.8|545
1658920800000|2022-07-27 11:20:00|204249.7|204099.7|204195.6|204045.6|204255.1|204161.5|204175.1|204039.4|474
1658921100000|2022-07-27 11:25:00|204196.5|204046.5|204128.7|203978.7|204196.5|204060.1|204108.8|203971.6|457
1658921400000|2022-07-27 11:30:00|204127.6|203977.6|204060.9|203910.9|204134.8|204051.8|203987.9|203884|603
1658921700000|2022-07-27 11:35:00|204010.8|203960.8|204168.1|204018.1|204171.6|204070.7|204002|203913.3|477
1658922000000|2022-07-27 11:40:00|204166.9|204016.9|204129.1|203979.1|204202.6|204099.1|204070.1|203959.6|479
1658922300000|2022-07-27 11:45:00|204128.3|203978.3|204299.8|204149.8|204327.8|204230.5|204081.3|203976.6|563
1658922600000|2022-07-27 11:50:00|204297.8|204147.8|204379.1|204229.1|204387.6|204283.1|204240.4|204130.2|641
1658922900000|2022-07-27 11:55:00|204379.9|204229.9|204468.5|204318.5|204472.9|204373.8|204369.8|204219.8|614
1658923200000|2022-07-27 12:00:00|204468.8|204318.8|204548|204398|204589|204489.1|204417.8|204316.4|700
1658923500000|2022-07-27 12:05:00|204548.5|204398.5|204688.2|204538.2|204706.3|204610.9|204535.2|204385.2|713
1658923800000|2022-07-27 12:10:00|204688.3|204538.3|204514.6|204364.6|204708|204606.7|204463.7|204364.6|860
1658924100000|2022-07-27 12:15:00|204512.5|204362.5|204553.6|204403.6|204695.1|204590.4|204487.9|204362.5|771
1658924400000|2022-07-27 12:20:00|204575.7|204425.7|204475.8|204325.8|204590.9|204463.5|204451.2|204306.8|817
1658924700000|2022-07-27 12:25:00|204504.6|204354.6|204542.9|204392.9|204567.2|204446.7|204408.6|204306.7|613
1658925000000|2022-07-27 12:30:00|204543|204393|204518.9|204468.9|204658.7|204555.2|204451.7|204349|851
1658925300000|2022-07-27 12:35:00|204563|204413|204504.1|204454.1|204681|204558.7|204465.4|204377.1|841
1658925600000|2022-07-27 12:40:00|204507.9|204457.9|204612.2|204562.2|204669|204574.4|204500.5|204406.1|697
1658925900000|2022-07-27 12:45:00|204613.7|204563.7|204650.7|204600.7|204753.6|204685.7|204593.8|204497.2|612
1658926200000|2022-07-27 12:50:00|204650.5|204600.5|204702.7|204652.7|204754.2|204659.5|204622.1|204536.8|688
1658926500000|2022-07-27 12:55:00|204701.3|204651.3|204650.8|204600.8|204755.3|204661.4|204600.7|204511.9|726
1658926800000|2022-07-27 13:00:00|204649.2|204599.2|204579.3|204529.3|204741.7|204658.4|204512|204420.8|761
1658927100000|2022-07-27 13:05:00|204578.9|204528.9|204466.2|204416.2|204586.3|204536.3|204415.6|204318.5|782
1658927400000|2022-07-27 13:10:00|204466|204416|204374.9|204324.9|204530.2|204465.7|204347.9|204297.9|795
1658927700000|2022-07-27 13:15:00|204374|204324|204376.8|204226.8|204441.2|204344.6|204263.2|204164.2|789
1658928000000|2022-07-27 13:20:00|204376.5|204226.5|204401.8|204351.8|204574.1|204468.4|204333.9|204224.4|800
1658928300000|2022-07-27 13:25:00|204401|204351|204419.1|204369.1|204489.5|204400.7|204387.9|204337.9|543
1658928600000|2022-07-27 13:30:00|204410.4|204360.4|204488.7|204438.7|204613.3|204512.5|204396.1|204308|1004
1658928900000|2022-07-27 13:35:00|204487.2|204437.2|204513.2|204463.2|204577.2|204515.6|204378.4|204290.5|959
1658929200000|2022-07-27 13:40:00|204512.5|204462.5|204731.1|204581.1|204750.6|204677.6|204476.2|204399|993
1658929500000|2022-07-27 13:45:00|204731.6|204581.6|204896.4|204846.4|204922.5|204872.5|204690.5|204574.9|890
1658929800000|2022-07-27 13:50:00|204895.6|204845.6|204756.6|204706.6|204909.4|204859.4|204723.9|204624.4|862
1658930100000|2022-07-27 13:55:00|204755.9|204705.9|204671.1|204521.1|204836.1|204756.1|204623.6|204516.3|823
1658930400000|2022-07-27 14:00:00|204672.2|204522.2|204730.8|204680.8|204768.8|204703.2|204607.4|204497.1|899
1658930700000|2022-07-27 14:05:00|204730.1|204680.1|204972|204922|204983.4|204933.4|204691.9|204601.8|931
1658931000000|2022-07-27 14:10:00|204970.4|204920.4|204948.4|204898.4|205007.2|204935.1|204920|204845.8|770
1658931300000|2022-07-27 14:15:00|204946.7|204896.7|204930.8|204880.8|205010.1|204941.4|204909.6|204841.8|815
1658931600000|2022-07-27 14:20:00|204930.2|204880.2|205008.6|204958.6|205043.3|204965.9|204895.8|204804.4|854
1658931900000|2022-07-27 14:25:00|205000|204950|205193|205143|205255.7|205148.5|204962|204912|853
1658932200000|2022-07-27 14:30:00|205244.1|205094.1|205367.4|205317.4|205416.1|205318.2|205192.6|205087.7|900
1658932500000|2022-07-27 14:35:00|205366.8|205316.8|205410.8|205360.8|205501.7|205412.4|205272.8|205195.8|775
1658932800000|2022-07-27 14:40:00|205410.6|205360.6|205532.9|205482.9|205602.1|205550.5|205403.9|205353.9|743
1658933100000|2022-07-27 14:45:00|205533.5|205483.5|205584.2|205534.2|205641|205539.5|205494.5|205411.1|755
1658933400000|2022-07-27 14:50:00|205585.6|205535.6|205454.3|205404.3|205663.9|205613.9|205448.9|205398.9|767
1658933700000|2022-07-27 14:55:00|205453.7|205403.7|205483.5|205433.5|205568|205518|205393.7|205293|890
1658934000000|2022-07-27 15:00:00|205483.8|205433.8|205265.2|205215.2|205490.8|205440.8|205223.4|205115.6|841
1658934300000|2022-07-27 15:05:00|205262.9|205212.9|205208.7|205158.7|205320.4|205218.9|205157.7|205080.6|760
1658934600000|2022-07-27 15:10:00|205212.3|205162.3|205120|205070|205274.6|205187.8|205049.3|204952.3|722
1658934900000|2022-07-27 15:15:00|205120.3|205070.3|205232.7|205082.7|205239.5|205173.5|205108.3|205058.3|709
1658935200000|2022-07-27 15:20:00|205231.3|205081.3|205204.4|205154.4|205253.7|205157.3|205132.5|205043.5|600
1658935500000|2022-07-27 15:25:00|205205.9|205155.9|205201.4|205151.4|205254.8|205175.4|205159.9|205066.4|642
1658935800000|2022-07-27 15:30:00|205200.9|205150.9|205055.1|205005.1|205227.9|205177.9|205044.5|204994.5|727
1658936100000|2022-07-27 15:35:00|205053|205003|205008.8|204958.8|205074.5|205003.6|204980.3|204917.5|701
1658936400000|2022-07-27 15:40:00|205007.4|204957.4|204974.1|204924.1|205017.2|204961.2|204934.8|204839.5|628
1658936700000|2022-07-27 15:45:00|204970.5|204920.5|204927.9|204877.9|205023.1|204923.5|204888|204796|732
1658937000000|2022-07-27 15:50:00|204928.6|204878.6|205074.6|205024.6|205120.3|205070.3|204915.3|204829.5|761
1658937300000|2022-07-27 15:55:00|205074.9|205024.9|205068|205018|205130.1|205062.9|204996.3|204929.5|846
1658937600000|2022-07-27 16:00:00|205066.7|205016.7|205280.9|205230.9|205335.8|205247.6|205064.4|205004.4|708
1658937900000|2022-07-27 16:05:00|205281.1|205231.1|205202|205152|205367.9|205265.9|205199.5|205120.5|701
1658938200000|2022-07-27 16:10:00|205201.7|205151.7|205215.5|205165.5|205287.5|205195.7|205192.2|205109.5|611
1658938500000|2022-07-27 16:15:00|205215.3|205165.3|205237.9|205187.9|205284.2|205198.6|205196.9|205111|507
1658938800000|2022-07-27 16:20:00|205237.8|205187.8|205396.7|205346.7|205444.2|205350.1|205234.8|205184.8|552
1658939100000|2022-07-27 16:25:00|205395.6|205345.6|205468.5|205418.5|205526.3|205433.7|205393.4|205286.9|590
1658939400000|2022-07-27 16:30:00|205469.7|205419.7|205392.1|205342.1|205542.5|205449.9|205355.7|205305.7|645
1658939700000|2022-07-27 16:35:00|205391.6|205341.6|205494.9|205444.9|205611.1|205521.8|205388.4|205311.6|646
1658940000000|2022-07-27 16:40:00|205495.9|205445.9|205412.7|205362.7|205540.3|205468|205356.5|205294.5|608
1658940300000|2022-07-27 16:45:00|205413.8|205363.8|205413.2|205363.2|205479.4|205374.5|205271.6|205183.3|749
1658940600000|2022-07-27 16:50:00|205410|205360|205460.2|205410.2|205504.1|205433.9|205361.1|205267|590
1658940900000|2022-07-27 16:55:00|205464|205414|205452.5|205402.5|205510.3|205443.2|205418.5|205354|523
1658941200000|2022-07-27 17:00:00|205452.3|205402.3|205376.7|205326.7|205470.5|205407.8|205352.5|205290.8|552
1658941500000|2022-07-27 17:05:00|205376.8|205326.8|205371.9|205321.9|205465.9|205385.5|205362.1|205264.6|633
1658941800000|2022-07-27 17:10:00|205372|205322|205451.4|205401.4|205526.4|205447.7|205366.4|205298.6|653
1658942100000|2022-07-27 17:15:00|205461.7|205411.7|205268.8|205218.8|205483.4|205411.7|205264.3|205170.4|581
1658942400000|2022-07-27 17:20:00|205268.4|205218.4|205257.9|205207.9|205338.6|205235|205257.9|205159.4|537
1658942700000|2022-07-27 17:25:00|205257.8|205207.8|205327.5|205277.5|205381.8|205279.7|205198.9|205096.1|503
1658943000000|2022-07-27 17:30:00|205328.9|205278.9|205375|205325|205435.1|205336.2|205320.3|205227.2|524
1658943300000|2022-07-27 17:35:00|205375.6|205325.6|205358.3|205308.3|205493.5|205396.2|205354.6|205253.5|538
1658943600000|2022-07-27 17:40:00|205358.8|205308.8|205458.7|205308.7|205460.3|205359.9|205314.8|205217.8|591
1658943900000|2022-07-27 17:45:00|205461.3|205311.3|205455.7|205405.7|205584.1|205481.8|205395.8|205303.4|723
1658944200000|2022-07-27 17:50:00|205455.3|205405.3|205521|205371|205638.3|205537.5|205439.1|205343.8|877
1658944500000|2022-07-27 17:55:00|205522.4|205372.4|205419.7|205269.7|205638.4|205488.4|205318.7|205008.7|795
1658944800000|2022-07-27 18:00:00|205410|205260|205016.4|204866.4|205559.9|205409.9|204827|204677|1030
1658945100000|2022-07-27 18:05:00|205021.1|204871.1|204963.8|204813.8|205273.4|205123.4|204889|204739|1020
1658945400000|2022-07-27 18:10:00|204966.7|204816.7|204971.5|204821.5|204989.6|204846.2|204810.2|204660.2|855
1658945700000|2022-07-27 18:15:00|204974.8|204824.8|205007.9|204857.9|205014|204864|204847.7|204697.7|900
1658946000000|2022-07-27 18:20:00|205006.2|204856.2|205098|204948|205128.5|204978.5|204939.6|204789.6|823
1658946300000|2022-07-27 18:25:00|205106.5|204956.5|205152.9|205002.9|205154.8|205004.8|205002.7|204852.7|933
1658946600000|2022-07-27 18:30:00|205152.4|205002.4|205558.6|205408.6|205860|205682.4|204960.1|204810.1|1083
1658946900000|2022-07-27 18:35:00|205570.5|205420.5|204364.6|204214.6|205570.7|205420.7|204308|204158|1173
1658947200000|2022-07-27 18:40:00|204343.5|204193.5|204098.6|203948.6|204345.3|204195.3|203814.2|203664.2|1166
1658947500000|2022-07-27 18:45:00|204094.7|203944.7|203910.7|203760.7|204103.5|203953.5|203700.2|203550.2|1105
1658947800000|2022-07-27 18:50:00|203909.6|203759.6|203562.1|203412.1|203921.6|203771.6|203362.7|203212.7|1129
1658948100000|2022-07-27 18:55:00|203570.1|203420.1|203612.2|203462.2|203823.9|203673.9|203428.3|203278.3|1102
1658948400000|2022-07-27 19:00:00|203601.7|203451.7|203732.3|203582.3|203841|203691|203582.3|203432.3|1112
1658948700000|2022-07-27 19:05:00|203727|203577|203741.5|203591.5|203772.7|203622.7|203572.5|203447.3|1021
1658949000000|2022-07-27 19:10:00|203733.8|203583.8|203607.1|203457.1|203762.6|203612.6|203462.1|203312.1|1071
1658949300000|2022-07-27 19:15:00|203608.8|203458.8|203464.7|203314.7|203631.9|203481.9|203449.2|203299.2|943
1658949600000|2022-07-27 19:20:00|203465.5|203315.5|203396.2|203246.2|203540.4|203390.4|203390|203240|755
1658949900000|2022-07-27 19:25:00|203387.5|203237.5|203256.5|203106.5|203405|203255|203242.9|203092.9|895
1658950200000|2022-07-27 19:30:00|203259.2|203109.2|203121.6|202971.6|203272|203122|203086|202936|824
1658950500000|2022-07-27 19:35:00|203120|202970|203413.3|203363.3|203467.2|203367.7|203120|202970|850
1658950800000|2022-07-27 19:40:00|203467.7|203317.7|203410|203360|203502.8|203404.4|203325.8|203231.5|721
1658951100000|2022-07-27 19:45:00|203409.8|203359.8|203404.9|203354.9|203512.9|203430.5|203378.7|203272|677
1658951400000|2022-07-27 19:50:00|203407|203357|203779.4|203629.4|203810|203690.9|203397.1|203306.5|808
1658951700000|2022-07-27 19:55:00|203776.8|203626.8|203676.6|203526.6|203893.3|203784.4|203603.4|203508.8|813
1658952000000|2022-07-27 20:00:00|203682.5|203532.5|203846.1|203696.1|203855.2|203705.2|203630.1|203510|746
1658952300000|2022-07-27 20:05:00|203845|203695|203895.2|203745.2|203899|203754.8|203755.2|203641.5|781
1658952600000|2022-07-27 20:10:00|203895.4|203745.4|203939.3|203789.3|203949.3|203838.3|203881.7|203731.7|520
1658952900000|2022-07-27 20:15:00|203939|203789|203951.2|203801.2|203984.6|203868.5|203903|203783.8|528
1658953200000|2022-07-27 20:20:00|203951.3|203801.3|203956.8|203806.8|203963.6|203825.1|203865.4|203772|580
1658953500000|2022-07-27 20:25:00|203959.4|203809.4|203990.1|203840.1|203998.1|203855.5|203903.4|203802.7|393
1658953800000|2022-07-27 20:30:00|203990.2|203840.2|203965.1|203815.1|204004|203864.4|203905.3|203791.7|399
1658954100000|2022-07-27 20:35:00|203965|203815|203950.9|203800.9|203974.1|203864.1|203906.2|203790.6|428
1658954400000|2022-07-27 20:40:00|203952.3|203802.3|203922.9|203772.9|203952.3|203837.7|203887.7|203740.8|302
1658954700000|2022-07-27 20:45:00|203915.9|203765.9|204041.3|203891.3|204054.9|203904.9|203912.3|203762.3|367
1658955000000|2022-07-27 20:50:00|204043|203893|204075.4|203925.4|204089.3|203939.3|204028.5|203878.5|419
1658955300000|2022-07-27 20:55:00|204080.4|203930.4|204256.8|203946.8|204368.3|204058.3|204042.4|203848.3|485
1658955600000|2022-07-27 21:00:00|204244.8|203934.8|204297.9|203987.9|204327.1|204017.1|204197.8|203887.8|15
1658955900000|2022-07-27 21:05:00|204281|203971|204251.5|203941.5|204298.1|203988.1|204243.4|203933.4|34
1658956200000|2022-07-27 21:10:00|204258.3|203948.3|204227.7|204077.7|204704.8|204394.8|204206.2|203897.1|419
1658956500000|2022-07-27 21:15:00|204224.1|204074.1|204184.7|203874.7|204283.9|204092|203977.5|203667.5|306
1658956800000|2022-07-27 21:20:00|204189.2|203879.2|203984.6|203674.6|204265.7|203955.7|203964.4|203654.4|248
1658957100000|2022-07-27 21:25:00|203985.3|203675.3|204001.4|203691.4|204110.5|203800.5|203974.7|203664.7|105
1658957400000|2022-07-27 21:30:00|203981.7|203671.7|203959.1|203649.1|204128.5|203818.5|203932.8|203622.8|194
1658957700000|2022-07-27 21:35:00|203946.1|203636.1|203984.6|203674.6|204100.5|203790.5|203933.5|203623.5|118
1658958000000|2022-07-27 21:40:00|204015.5|203705.5|204072.2|203762.2|204137.9|203827.9|203957.1|203647.1|184
1658958300000|2022-07-27 21:45:00|204078.3|203768.3|203991.7|203681.7|204150.4|203840.4|203957|203647|217
1658958600000|2022-07-27 21:50:00|203985.2|203675.2|203958.1|203648.1|204101.6|203791.6|203957.9|203647.9|187
1658958900000|2022-07-27 21:55:00|203969.1|203659.1|203966.8|203656.8|204054.1|203744.1|203956.9|203646.9|118
1658959200000|2022-07-27 22:00:00|203962.8|203652.8|204158.1|203856.3|204241.1|203956.7|203962.8|203652.8|526
1658959500000|2022-07-27 22:05:00|204150.6|203862.6|204084.4|203934.4|204192.7|203972.7|204072.3|203830.6|458
1658959800000|2022-07-27 22:10:00|204084|203934|204054.9|203904.9|204160.5|203946.8|204026.1|203862.5|300
1658960100000|2022-07-27 22:15:00|204054.5|203904.5|204056.4|203906.4|204125|203944.4|204019.7|203815|284
1658960400000|2022-07-27 22:20:00|204058|203908|204084.7|203934.7|204121.4|203937.5|204044.2|203858.2|186
1658960700000|2022-07-27 22:25:00|204081.5|203931.5|204073.1|203923.1|204135.8|203936.2|204052.5|203815|177
1658961000000|2022-07-27 22:30:00|204071.9|203921.9|204092.7|203942.7|204182.9|203994.5|204071.9|203909|296
1658961300000|2022-07-27 22:35:00|204086.8|203936.8|204126.5|203976.5|204190.1|203981.3|204086.8|203880.1|246
1658961600000|2022-07-27 22:40:00|204123.8|203973.8|204118|203968|204179.2|203984.9|204091.8|203901.9|242
1658961900000|2022-07-27 22:45:00|204118.2|203968.2|204168.6|204018.6|204179.1|204029.1|204051.7|203901.7|320
1658962200000|2022-07-27 22:50:00|204169.4|204019.4|204134.2|203984.2|204181|204031|204128.2|203978.2|260
1658962500000|2022-07-27 22:55:00|204136.8|203986.8|204084.5|203934.5|204165.3|204015.3|204080.1|203930.1|262
1658962800000|2022-07-27 23:00:00|204070.7|203920.7|204063.2|203913.2|204088.3|203938.3|204049.7|203899.7|323
1658963100000|2022-07-27 23:05:00|204064.6|203914.6|204030.1|203880.1|204074|203924|204008.8|203858.8|342
1658963400000|2022-07-27 23:10:00|204027.6|203877.6|204028.7|203878.7|204070.1|203920.1|204017.4|203867.4|321
1658963700000|2022-07-27 23:15:00|204029.9|203879.9|204065|203915|204069|203919|203968.1|203818.1|372
1658964000000|2022-07-27 23:20:00|204067.8|203917.8|204058.8|203908.8|204080.5|203930.5|204051.7|203901.7|356
1658964300000|2022-07-27 23:25:00|204058.3|203908.3|204010.5|203860.5|204084.9|203934.9|203996.1|203846.1|335
1658964600000|2022-07-27 23:30:00|204006.8|203856.8|203920.2|203770.2|204034.1|203884.1|203917.1|203767.1|358
1658964900000|2022-07-27 23:35:00|203920.1|203770.1|203960.4|203810.4|203970.9|203820.9|203918.2|203768.2|296
1658965200000|2022-07-27 23:40:00|203958.7|203808.7|203945.5|203795.5|203959.5|203809.5|203922.7|203772.7|290
1658965500000|2022-07-27 23:45:00|203947.7|203797.7|203938.3|203788.3|203951.6|203801.6|203920.8|203770.8|345
1658965800000|2022-07-27 23:50:00|203940.9|203790.9|203957.5|203807.5|203971.7|203821.7|203922.7|203772.7|339
1658966100000|2022-07-27 23:55:00|203956.6|203806.6|203949.2|203799.2|203987.2|203837.2|203942.5|203792.5|389
1658966400000|2022-07-28 00:00:00|203950|203800|203922.3|203772.3|203956.4|203806.4|203873.4|203723.4|547
1658966700000|2022-07-28 00:05:00|203926.6|203776.6|203955.9|203805.9|203969.5|203819.5|203878.1|203728.1|445
1658967000000|2022-07-28 00:10:00|203955.6|203805.6|204007.9|203857.9|204017.8|203867.8|203924.5|203774.5|435
1658967300000|2022-07-28 00:15:00|204009.4|203859.4|204089.8|203939.8|204094.8|203944.8|203985.1|203835.1|537
1658967600000|2022-07-28 00:20:00|204090.8|203940.8|204088.2|203938.2|204096|203946|204052.5|203902.5|465
1658967900000|2022-07-28 00:25:00|204080.7|203930.7|204182.9|204032.9|204196.5|204046.5|204080.7|203930.7|409
1658968200000|2022-07-28 00:30:00|204183.3|204033.3|204119.8|203969.8|204186.3|204036.3|204085.6|203935.6|436
1658968500000|2022-07-28 00:35:00|204118.1|203968.1|204150.9|204000.9|204169.2|204019.2|204110|203960|423
1658968800000|2022-07-28 00:40:00|204150|204000|204174.7|204024.7|204200.9|204050.9|204112.1|203962.1|450
1658969100000|2022-07-28 00:45:00|204173.4|204023.4|204116.4|203966.4|204206.4|204056.4|204091|203941|445
1658969400000|2022-07-28 00:50:00|204116.3|203966.3|204120.2|203970.2|204149.4|203999.4|204050.1|203900.1|526
1658969700000|2022-07-28 00:55:00|204120|203970|204314.4|204164.4|204315.7|204165.7|204098|203948|522
1658970000000|2022-07-28 01:00:00|204313.7|204163.7|204251.5|204101.5|204462.3|204312.3|204212.8|204062.8|654
1658970300000|2022-07-28 01:05:00|204250.7|204100.7|204181.8|204031.8|204336.7|204186.7|204173.9|204023.9|625
1658970600000|2022-07-28 01:10:00|204181|204031|204167.4|204017.4|204255.8|204105.8|204140.9|203990.9|517
1658970900000|2022-07-28 01:15:00|204167.6|204017.6|204245|204095|204289.6|204139.6|204140.5|203990.5|607
1658971200000|2022-07-28 01:20:00|204244.6|204094.6|204206.8|204056.8|204293.6|204143.6|204144.5|203994.5|706
1658971500000|2022-07-28 01:25:00|204203.1|204053.1|204244.3|204094.3|204372.9|204222.9|204200|204050|644
1658971800000|2022-07-28 01:30:00|204244.1|204094.1|203989.5|203839.5|204286.2|204136.2|203943.2|203793.2|669
1658972100000|2022-07-28 01:35:00|203989.7|203839.7|204112.5|203962.5|204118.8|203968.8|203954.2|203804.2|607
1658972400000|2022-07-28 01:40:00|204127.5|203977.5|204067.3|203917.3|204163|204013|204030.3|203880.3|555
1658972700000|2022-07-28 01:45:00|204067.5|203917.5|203965.7|203815.7|204069.1|203919.1|203949.6|203799.6|569
1658973000000|2022-07-28 01:50:00|203966|203816|203971.3|203821.3|204032.9|203882.9|203936.8|203786.8|618
1658973300000|2022-07-28 01:55:00|203968.3|203818.3|203996.4|203846.4|204032.6|203882.6|203945.3|203795.3|617
1658973600000|2022-07-28 02:00:00|203996.1|203846.1|204087.6|203937.6|204122.1|203972.1|203988.8|203838.8|643
1658973900000|2022-07-28 02:05:00|204091.4|203941.4|204141.2|203991.2|204149.5|203999.5|204072.7|203922.7|578
1658974200000|2022-07-28 02:10:00|204143.8|203993.8|204085.1|203935.1|204147.6|203997.6|204062.4|203912.4|498
1658974500000|2022-07-28 02:15:00|204085.9|203935.9|204089.8|203939.8|204110.9|203960.9|204063.6|203913.6|483
1658974800000|2022-07-28 02:20:00|204092.4|203942.4|204057.5|203907.5|204107.6|203957.6|204049|203899|447
1658975100000|2022-07-28 02:25:00|204053.4|203903.4|204038.6|203888.6|204068.5|203918.5|204014.5|203864.5|448
1658975400000|2022-07-28 02:30:00|204037.5|203887.5|204025.7|203875.7|204073.7|203923.7|204013.4|203863.4|476
1658975700000|2022-07-28 02:35:00|204021|203871|203970.8|203820.8|204023.6|203873.6|203957.8|203807.8|417
1658976000000|2022-07-28 02:40:00|203967.9|203817.9|203981.5|203831.5|204014.5|203864.5|203955.6|203805.6|436
1658976300000|2022-07-28 02:45:00|203983.9|203833.9|203967.5|203817.5|204011.6|203861.6|203958.1|203808.1|371
1658976600000|2022-07-28 02:50:00|203968.7|203818.7|203958|203808|203983.3|203833.3|203946.7|203796.7|423
1658976900000|2022-07-28 02:55:00|203956.7|203806.7|203910.5|203760.5|203960.7|203810.7|203869.9|203719.9|394
1658977200000|2022-07-28 03:00:00|203914.6|203764.6|203867.6|203717.6|203924.1|203774.1|203835.8|203685.8|453
1658977500000|2022-07-28 03:05:00|203872.1|203722.1|203814.1|203664.1|203872.4|203722.4|203792.6|203642.6|414
1658977800000|2022-07-28 03:10:00|203806.6|203656.6|203826.3|203676.3|203858.1|203708.1|203787.8|203637.8|385
1658978100000|2022-07-28 03:15:00|203825.7|203675.7|203887.1|203737.1|203903.5|203753.5|203815|203665|364
1658978400000|2022-07-28 03:20:00|203903.1|203753.1|203870.6|203720.6|203922.6|203772.6|203853.8|203703.8|459
1658978700000|2022-07-28 03:25:00|203870.5|203720.5|203863.8|203713.8|203907.2|203757.2|203828.7|203678.7|412
1658979000000|2022-07-28 03:30:00|203851.9|203701.9|203910.1|203760.1|203936.6|203786.6|203850.3|203700.3|489
1658979300000|2022-07-28 03:35:00|203910.5|203760.5|203882.9|203732.9|203930.1|203780.1|203869.9|203719.9|566
1658979600000|2022-07-28 03:40:00|203882.7|203732.7|203922.8|203772.8|203934.1|203784.1|203882.7|203732.7|480
1658979900000|2022-07-28 03:45:00|203921.2|203771.2|203969.5|203819.5|203992.5|203842.5|203916.9|203766.9|495
1658980200000|2022-07-28 03:50:00|203969.9|203819.9|204012.9|203862.9|204018.8|203868.8|203961.2|203811.2|460
1658980500000|2022-07-28 03:55:00|204013.9|203863.9|203934.6|203784.6|204016.4|203866.4|203932.3|203782.3|394
1658980800000|2022-07-28 04:00:00|203930.5|203780.5|203907.1|203757.1|203945.6|203795.6|203887.5|203737.5|442
1658981100000|2022-07-28 04:05:00|203913.4|203763.4|203966.3|203816.3|203988.9|203838.9|203899.1|203749.1|371
1658981400000|2022-07-28 04:10:00|203966.8|203816.8|203973|203823|203999.7|203849.7|203943|203793|381
1658981700000|2022-07-28 04:15:00|203972.2|203822.2|203996.2|203846.2|203998|203848|203959|203809|356
1658982000000|2022-07-28 04:20:00|203996.1|203846.1|203983.4|203833.4|203996.9|203846.9|203939.4|203789.4|432
1658982300000|2022-07-28 04:25:00|203984.3|203834.3|203920.2|203770.2|203989.5|203839.5|203906.7|203756.7|464
1658982600000|2022-07-28 04:30:00|203919.9|203769.9|203928.8|203778.8|203946|203796|203832.6|203682.6|717
1658982900000|2022-07-28 04:35:00|203926.2|203776.2|203924.7|203774.7|203934.4|203784.4|203903.1|203753.1|383
1658983200000|2022-07-28 04:40:00|203924.4|203774.4|203889.5|203739.5|203926.3|203776.3|203834.4|203684.4|439
1658983500000|2022-07-28 04:45:00|203884.5|203734.5|203851.5|203701.5|203906.3|203756.3|203826|203676|346
1658983800000|2022-07-28 04:50:00|203851.1|203701.1|203887|203737|203892.9|203742.9|203829.9|203679.9|357
1658984100000|2022-07-28 04:55:00|203884.7|203734.7|203945.2|203795.2|203946.4|203796.4|203830.8|203680.8|399
1658984400000|2022-07-28 05:00:00|203944.5|203794.5|203928.9|203778.9|203945.1|203795.1|203896.4|203746.4|431
1658984700000|2022-07-28 05:05:00|203928.3|203778.3|204009.1|203859.1|204015.1|203865.1|203923.9|203773.9|470
1658985000000|2022-07-28 05:10:00|204008.8|203858.8|203978.1|203828.1|204024.3|203874.3|203959.3|203809.3|503
1658985300000|2022-07-28 05:15:00|203980.1|203830.1|203936.3|203786.3|203995.6|203845.6|203927.2|203777.2|542
1658985600000|2022-07-28 05:20:00|203936.6|203786.6|203886.4|203736.4|203943|203793|203853.3|203703.3|412
1658985900000|2022-07-28 05:25:00|203887.8|203737.8|203857.8|203707.8|203907.2|203757.2|203853.8|203703.8|362
1658986200000|2022-07-28 05:30:00|203858.4|203708.4|203792.7|203642.7|203866.8|203716.8|203748.2|203598.2|439
1658986500000|2022-07-28 05:35:00|203791.4|203641.4|203830.2|203680.2|203839.5|203689.5|203781|203631|454
1658986800000|2022-07-28 05:40:00|203825.9|203675.9|203722.1|203572.1|203860.1|203710.1|203717.1|203567.1|534
1658987100000|2022-07-28 05:45:00|203722.6|203572.6|203604.8|203454.8|203722.6|203572.6|203579.7|203429.7|482
1658987400000|2022-07-28 05:50:00|203600.5|203450.5|203594|203444|203609.9|203459.9|203585.2|203435.2|388
1658987700000|2022-07-28 05:55:00|203593.7|203443.7|203629.8|203479.8|203648.7|203498.7|203581.2|203431.2|565
1658988000000|2022-07-28 06:00:00|203638.7|203488.7|203639.2|203489.2|203695.6|203545.6|203633.2|203483.2|697
1658988300000|2022-07-28 06:05:00|203639.8|203489.8|203627.1|203477.1|203680.6|203530.6|203622.3|203472.3|750
1658988600000|2022-07-28 06:10:00|203628.2|203478.2|203664.1|203514.1|203669.9|203519.9|203622.1|203472.1|533
1658988900000|2022-07-28 06:15:00|203667|203517|203661.4|203511.4|203713|203563|203630.3|203480.3|696
1658989200000|2022-07-28 06:20:00|203662.2|203512.2|203582.8|203432.8|203717.4|203567.4|203579.7|203429.7|722
1658989500000|2022-07-28 06:25:00|203585.2|203435.2|203628.1|203478.1|203709.6|203559.6|203562.3|203412.3|709
1658989800000|2022-07-28 06:30:00|203628.6|203478.6|203576.5|203426.5|203680.9|203530.9|203502.8|203352.8|792
1658990100000|2022-07-28 06:35:00|203576.2|203426.2|203491.3|203341.3|203580.2|203430.2|203471.1|203321.1|637
1658990400000|2022-07-28 06:40:00|203490.1|203340.1|203555.6|203405.6|203591.2|203474|203488.1|203338.1|774
1658990700000|2022-07-28 06:45:00|203555.9|203405.9|203697.8|203547.8|203716.3|203566.3|203554.1|203404.1|765
1658991000000|2022-07-28 06:50:00|203699.8|203549.8|203676.1|203526.1|203763.5|203613.5|203649|203499|787
1658991300000|2022-07-28 06:55:00|203674.6|203524.6|203562.5|203412.5|203697.8|203547.8|203562.5|203412.5|801
1658991600000|2022-07-28 07:00:00|203562.1|203412.1|203584.6|203434.6|203695.3|203545.3|203559.7|203409.7|937
1658991900000|2022-07-28 07:05:00|203581.9|203431.9|203491.9|203341.9|203612.3|203462.3|203455.5|203305.5|870
1658992200000|2022-07-28 07:10:00|203493.9|203343.9|203546.8|203396.8|203598.1|203448.1|203446.1|203305.8|816
1658992500000|2022-07-28 07:15:00|203544.8|203394.8|203475.1|203325.1|203559|203409|203465.2|203315.2|818
1658992800000|2022-07-28 07:20:00|203475.3|203325.3|203870.5|203720.5|203870.5|203720.5|203470.9|203320.9|895
1658993100000|2022-07-28 07:25:00|203873.2|203723.2|203793|203643|203899.6|203749.6|203746.7|203596.7|802
1658993400000|2022-07-28 07:30:00|203792.4|203642.4|204013.6|203863.6|204024.4|203874.4|203789.1|203639.1|785
1658993700000|2022-07-28 07:35:00|204015.7|203865.7|204144.7|203994.7|204179.3|204029.3|203989.8|203839.8|671
1658994000000|2022-07-28 07:40:00|204147.1|203997.1|204180.2|204030.2|204210.2|204097|204079.7|203929.7|718
1658994300000|2022-07-28 07:45:00|204173.8|204023.8|204114.1|203964.1|204210.1|204060.1|204095.3|203945.3|655
1658994600000|2022-07-28 07:50:00|204115.5|203965.5|204099.4|203949.4|204141.6|203991.6|204069.1|203919.1|688
1658994900000|2022-07-28 07:55:00|204096.5|203946.5|204029|203879|204096.5|203952.3|204001.3|203851.3|780
1658995200000|2022-07-28 08:00:00|204028.6|203878.6|203900.6|203750.6|204072.5|203922.5|203878.2|203728.2|775
1658995500000|2022-07-28 08:05:00|203900.3|203750.3|203963.9|203813.9|204044.1|203894.1|203839.6|203689.6|737
1658995800000|2022-07-28 08:10:00|203964.5|203814.5|203906.7|203756.7|204005.2|203855.2|203853.8|203703.8|797
1658996100000|2022-07-28 08:15:00|203910.5|203760.5|203905.3|203755.3|203943.3|203835.5|203885.5|203747|642
1658996400000|2022-07-28 08:20:00|203904.4|203754.4|203874|203724|203938.9|203791.9|203836.3|203721|578
1658996700000|2022-07-28 08:25:00|203874.1|203724.1|203810.2|203660.2|203967.3|203817.3|203767.4|203640.6|682
1658997000000|2022-07-28 08:30:00|203809.6|203659.6|203806.1|203656.1|203856.7|203706.7|203764|203614|548
1658997300000|2022-07-28 08:35:00|203804.6|203654.6|203888.5|203738.5|203893.2|203743.2|203700.5|203594|622
1658997600000|2022-07-28 08:40:00|203893|203743|203850.8|203700.8|203899.4|203749.4|203828.5|203678.5|619
1658997900000|2022-07-28 08:45:00|203850.9|203700.9|203860.4|203710.4|203892.4|203797.2|203808.2|203682.3|495
1658998200000|2022-07-28 08:50:00|203860.1|203710.1|203891.7|203741.7|203902|203790.9|203792.7|203680.5|624
1658998500000|2022-07-28 08:55:00|203894.3|203744.3|203810.5|203660.5|203896|203786.2|203736.4|203625.5|607
1658998800000|2022-07-28 09:00:00|203810.4|203660.4|203808.7|203658.7|203852.5|203702.5|203796.2|203646.2|640
1658999100000|2022-07-28 09:05:00|203809.4|203659.4|203848.2|203698.2|203851.1|203701.1|203800.9|203650.9|542
1658999400000|2022-07-28 09:10:00|203843.9|203693.9|203885.2|203735.2|203921.9|203796.7|203770.8|203656|630
1658999700000|2022-07-28 09:15:00|203884.9|203734.9|203809.7|203659.7|203891.6|203741.6|203766|203656.7|643
1659000000000|2022-07-28 09:20:00|203809.1|203659.1|203810.6|203660.6|203853.2|203703.2|203759.4|203609.4|654
1659000300000|2022-07-28 09:25:00|203809.3|203659.3|203968.8|203818.8|203975.8|203825.8|203780.5|203630.5|593
1659000600000|2022-07-28 09:30:00|203969.1|203819.1|204011.7|203861.7|204057.7|203907.7|203967.2|203817.2|544
1659000900000|2022-07-28 09:35:00|204016.2|203866.2|204015|203865|204063|203913|204010.1|203860.1|527
1659001200000|2022-07-28 09:40:00|204014|203864|204002.4|203852.4|204019.7|203869.7|203958.7|203808.7|547
1659001500000|2022-07-28 09:45:00|204000.7|203850.7|204051.3|203901.3|204111.3|203981.6|203963|203813|655
1659001800000|2022-07-28 09:50:00|204050.9|203900.9|204173.6|204023.6|204204.6|204054.6|204020.6|203870.6|754
1659002100000|2022-07-28 09:55:00|204173.9|204023.9|204220.8|204070.8|204245.5|204129.2|204123|203973|805
1659002400000|2022-07-28 10:00:00|204220.4|204070.4|204134.9|203984.9|204245.2|204095.2|204087.1|203937.1|798
1659002700000|2022-07-28 10:05:00|204133.3|203983.3|204144|203994|204231|204103.8|204129.2|203979.2|798
1659003000000|2022-07-28 10:10:00|204146.8|203996.8|203967.7|203817.7|204153.7|204036.4|203876.8|203767.9|1099
1659003300000|2022-07-28 10:15:00|203969.5|203819.5|203826|203776|204021.5|203897.6|203826|203726.6|1045
1659003600000|2022-07-28 10:20:00|203827|203777|203839.2|203689.2|203960.1|203831.5|203764.2|203660.8|1107
1659003900000|2022-07-28 10:25:00|203838.4|203688.4|203800.8|203650.8|203854.1|203748.5|203723.4|203617|985
1659004200000|2022-07-28 10:30:00|203799|203649|203856.6|203706.6|203863.9|203748.1|203721.6|203605.1|1013
1659004500000|2022-07-28 10:35:00|203855.9|203705.9|203887|203737|203903.6|203779.5|203819.7|203703.5|716
1659004800000|2022-07-28 10:40:00|203887.9|203737.9|204045.7|203895.7|204056.8|203906.8|203885.5|203735.5|690
1659005100000|2022-07-28 10:45:00|204046.3|203896.3|204215.8|204065.8|204227.1|204077.1|204035.5|203885.5|774
1659005400000|2022-07-28 10:50:00|204213.7|204063.7|204249.5|204099.5|204265|204121.8|204171.8|204049|769
1659005700000|2022-07-28 10:55:00|204259.7|204109.7|204147.8|203997.8|204276.2|204126.2|204147.8|203997.8|679
1659006000000|2022-07-28 11:00:00|204156.9|204006.9|204104.2|203954.2|204190.6|204085.4|204073.3|203953.8|703
1659006300000|2022-07-28 11:05:00|204103.5|203953.5|204086.5|203936.5|204197.4|204094|204033.7|203929.3|647
1659006600000|2022-07-28 11:10:00|204084.9|203934.9|204247.4|204097.4|204365.2|204215.2|204061.9|203932.1|704
1659006900000|2022-07-28 11:15:00|204246.1|204096.1|204260.8|204110.8|204268.5|204172.3|204176.8|204068|566
1659007200000|2022-07-28 11:20:00|204261.6|204111.6|204303|204153|204401.2|204289.1|204203.4|204105.1|605
1659007500000|2022-07-28 11:25:00|204302.1|204152.1|204362.5|204212.5|204370|204267.3|204260.8|204152.1|673
1659007800000|2022-07-28 11:30:00|204361.7|204211.7|204433.7|204283.7|204450.8|204351.3|204256.4|204156.3|779
1659008100000|2022-07-28 11:35:00|204433.4|204283.4|204317.6|204267.6|204433.4|204322.3|204247.1|204157.3|721
1659008400000|2022-07-28 11:40:00|204318.1|204268.1|204298.7|204148.7|204385|204304.7|204248.9|204147|607
1659008700000|2022-07-28 11:45:00|204298.3|204148.3|204318.3|204268.3|204399.1|204304.7|204238.2|204139.9|610
1659009000000|2022-07-28 11:50:00|204318|204268|204446.7|204396.7|204521.6|204423.3|204304.3|204207.6|722
1659009300000|2022-07-28 11:55:00|204446.4|204396.4|204430.7|204280.7|204555.4|204487.9|204369.1|204269.5|831
1659009600000|2022-07-28 12:00:00|204433.8|204283.8|204364.4|204314.4|204521.2|204426|204357.6|204250.7|887
1659009900000|2022-07-28 12:05:00|204365.5|204315.5|204396|204246|204471.3|204369.8|204285.6|204188.2|858
1659010200000|2022-07-28 12:10:00|204397.8|204247.8|204282.3|204132.3|204458.8|204357.4|204228.8|204132.3|822
1659010500000|2022-07-28 12:15:00|204286.2|204136.2|204117.9|203967.9|204294.9|204188.8|204063.6|203952.7|837
1659010800000|2022-07-28 12:20:00|204111.5|203961.5|204150.3|204100.3|204211|204110.4|204060|203943.8|835
1659011100000|2022-07-28 12:25:00|204146.8|204096.8|204084.9|203934.9|204262.1|204155|204084.9|203934.9|783
1659011400000|2022-07-28 12:30:00|204082.1|203932.1|203731.3|203581.3|204219.4|204083|203696.7|203508.5|1122
1659011700000|2022-07-28 12:35:00|203739|203589|203639|203589|203806|203660.8|203512|203362|1094
1659012000000|2022-07-28 12:40:00|203685.8|203535.8|203657.7|203507.7|203804.5|203697.1|203481.2|203383.8|1089
1659012300000|2022-07-28 12:45:00|203658.1|203508.1|203247.2|203197.2|203713.3|203606.1|203236.4|203144.8|1031
1659012600000|2022-07-28 12:50:00|203246.2|203196.2|203265.6|203115.6|203568|203418|203134.2|203031.8|1054
1659012900000|2022-07-28 12:55:00|203265.1|203115.1|203262.1|203112.1|203364.7|203254.3|203157.2|203053|1030
1659013200000|2022-07-28 13:00:00|203261.2|203111.2|203347.2|203197.2|203445.7|203335.1|203182.2|203065.3|970
1659013500000|2022-07-28 13:05:00|203343.7|203193.7|203307.7|203157.7|203407.3|203312.1|203102.3|203004.9|998
1659013800000|2022-07-28 13:10:00|203303.3|203153.3|203239.5|203089.5|203371.3|203275.5|203144.8|203018.4|1011
1659014100000|2022-07-28 13:15:00|203240|203090|203062.7|203012.7|203324.3|203229.8|203061.7|202966.2|1082
1659014400000|2022-07-28 13:20:00|203065.2|203015.2|203225.3|203075.3|203260.7|203163.3|202939.5|202880.3|1045
1659014700000|2022-07-28 13:25:00|203224.9|203074.9|203132.2|202982.2|203246.9|203131.9|202989.2|202896.4|1005
1659015000000|2022-07-28 13:30:00|203128.7|202978.7|203222.9|203172.9|203271.4|203178.4|202970.5|202878.8|1111
1659015300000|2022-07-28 13:35:00|203221.5|203171.5|203151.2|203101.2|203290.6|203240.6|202995.6|202897.1|1086
1659015600000|2022-07-28 13:40:00|203155.3|203105.3|203158.3|203108.3|203208.7|203115.4|203044.2|202953.4|1096
1659015900000|2022-07-28 13:45:00|203157.2|203107.2|203440.1|203290.1|203528.8|203430|203139.6|203089.6|1107
1659016200000|2022-07-28 13:50:00|203442.7|203292.7|203936.7|203786.7|203948.7|203830.9|203341.6|203232.5|1096
1659016500000|2022-07-28 13:55:00|203937.8|203787.8|203848.2|203698.2|204238.6|204095|203761.9|203661.7|1128
1659016800000|2022-07-28 14:00:00|203846.5|203696.5|203507.6|203457.6|203850.4|203746.6|203488.1|203398.2|1088
1659017100000|2022-07-28 14:05:00|203506.1|203456.1|203667.6|203617.6|203760|203659.8|203420.3|203320.3|1048
1659017400000|2022-07-28 14:10:00|203666.7|203616.7|203532.9|203382.9|203835.2|203731.2|203365.1|203265.5|1030
1659017700000|2022-07-28 14:15:00|203531.4|203381.4|203885.9|203735.9|203939.8|203837.1|203487|203381.4|1043
1659018000000|2022-07-28 14:20:00|203884.6|203734.6|203922.4|203872.4|204031.2|203928.6|203802.9|203706.1|1085
1659018300000|2022-07-28 14:25:00|203921.3|203871.3|203997.5|203847.5|204050.1|203945.3|203809.3|203713.8|1031
1659018600000|2022-07-28 14:30:00|204001.6|203851.6|204049.5|203899.5|204072.6|203989.5|203898.3|203785.8|1062
1659018900000|2022-07-28 14:35:00|204054.8|203904.8|203903.6|203853.6|204088.3|203963.2|203884.5|203791.2|989
1659019200000|2022-07-28 14:40:00|203903.1|203853.1|203903.1|203753.1|204062.4|203962.9|203805.4|203702|957
1659019500000|2022-07-28 14:45:00|203903.3|203753.3|203807.7|203757.7|203948.2|203849.2|203736.2|203637.6|984
1659019800000|2022-07-28 14:50:00|203809|203759|203818.1|203768.1|204027.1|203926.1|203770.4|203670.1|987
1659020100000|2022-07-28 14:55:00|203818.5|203768.5|203810.7|203660.7|203929.8|203844.1|203746.7|203643.1|992
1659020400000|2022-07-28 15:00:00|203806.2|203656.2|203775.2|203725.2|203823.5|203730.8|203681.4|203583|927
1659020700000|2022-07-28 15:05:00|203774.3|203724.3|203938|203888|204005.8|203955.8|203771.5|203721.5|902
1659021000000|2022-07-28 15:10:00|203941.4|203891.4|203990.5|203940.5|204068.9|203974.2|203890.2|203800.4|686
1659021300000|2022-07-28 15:15:00|203986.2|203936.2|203853.1|203803.1|203992.6|203942.6|203743.6|203693.6|795
1659021600000|2022-07-28 15:20:00|203850.2|203800.2|203774.6|203724.6|204036.1|203934.9|203765|203661.8|810
1659021900000|2022-07-28 15:25:00|203774|203724|203688.4|203638.4|203806.5|203724.6|203517.9|203416.8|918
1659022200000|2022-07-28 15:30:00|203686.7|203636.7|203767.8|203717.8|203877.6|203794|203684.9|203632.5|885
1659022500000|2022-07-28 15:35:00|203770.1|203720.1|203878|203828|203950.6|203858.1|203747.6|203646.2|870
1659022800000|2022-07-28 15:40:00|203878.1|203828.1|203790.5|203740.5|203967.9|203875.7|203751.5|203661.2|823
1659023100000|2022-07-28 15:45:00|203791|203741|203783.8|203733.8|203904.6|203818.6|203751.8|203650.8|810
1659023400000|2022-07-28 15:50:00|203784.7|203734.7|203852.8|203802.8|203902.3|203807.4|203739.8|203642.6|692
1659023700000|2022-07-28 15:55:00|203851.9|203801.9|203903.2|203853.2|203984.5|203875|203834.7|203735.2|880
1659024000000|2022-07-28 16:00:00|203953.4|203803.4|203894|203844|203977.9|203880.9|203862.7|203776.2|781
1659024300000|2022-07-28 16:05:00|203893.9|203843.9|203806.8|203756.8|203945.3|203851.9|203793|203695.3|764
1659024600000|2022-07-28 16:10:00|203807.7|203757.7|203905.5|203755.5|203932.7|203842.5|203791.2|203690.6|777
1659024900000|2022-07-28 16:15:00|203906|203756|203897.2|203847.2|203924.7|203849.8|203810.1|203713.1|568
1659025200000|2022-07-28 16:20:00|203896.7|203846.7|203803.8|203753.8|203943.7|203847.3|203712.6|203615.9|702
1659025500000|2022-07-28 16:25:00|203806|203756|203809.4|203759.4|203909.1|203809.6|203802.7|203711.7|696
1659025800000|2022-07-28 16:30:00|203861|203711|203880.2|203830.2|203975.1|203883.9|203806.2|203705.3|751
1659026100000|2022-07-28 16:35:00|203876.3|203826.3|203681.7|203631.7|203877.6|203827.6|203680.9|203605.9|769
1659026400000|2022-07-28 16:40:00|203681.6|203631.6|203764.7|203714.7|203845.4|203753.8|203681.3|203631.3|689
1659026700000|2022-07-28 16:45:00|203764.5|203714.5|203680.9|203530.9|203773.2|203723.2|203597.8|203514.2|741
1659027000000|2022-07-28 16:50:00|203682|203532|203594.8|203544.8|203692.8|203593.4|203582.1|203477.6|674
1659027300000|2022-07-28 16:55:00|203595.2|203545.2|203552.1|203402.1|203632.7|203545.2|203495.2|203390.8|796
1659027600000|2022-07-28 17:00:00|203549.7|203399.7|203450.8|203400.8|203583.9|203464.3|203396.2|203301.6|845
1659027900000|2022-07-28 17:05:00|203448.3|203398.3|203507.3|203457.3|203576.8|203478.8|203427.2|203342.6|656
1659028200000|2022-07-28 17:10:00|203508.5|203458.5|203222.8|203172.8|203557|203458.5|203197.9|203102.6|804
1659028500000|2022-07-28 17:15:00|203225.6|203175.6|203333.4|203283.4|203372.2|203294.2|203211.2|203107.9|726
1659028800000|2022-07-28 17:20:00|203332.6|203282.6|203457.7|203407.7|203523.2|203420.4|203293.5|203190.8|697
1659029100000|2022-07-28 17:25:00|203459.5|203409.5|203434.6|203384.6|203551.5|203463.5|203422.8|203332.6|640
1659029400000|2022-07-28 17:30:00|203434.1|203384.1|203441.8|203291.8|203505.2|203419.5|203366|203265.2|726
1659029700000|2022-07-28 17:35:00|203442.3|203292.3|203420.7|203370.7|203468|203378.2|203367.1|203272.6|688
1659030000000|2022-07-28 17:40:00|203420.3|203370.3|203460.9|203410.9|203463.8|203413.8|203378.3|203285.5|576
1659030300000|2022-07-28 17:45:00|203462|203412|203469.6|203419.6|203514.5|203461.4|203433.4|203347.1|581
1659030600000|2022-07-28 17:50:00|203469.4|203419.4|203472.9|203422.9|203554.7|203454.2|203393.7|203335.3|614
1659030900000|2022-07-28 17:55:00|203473.6|203423.6|203463.4|203413.4|203554.4|203458.2|203451.9|203350.8|709
1659031200000|2022-07-28 18:00:00|203463|203413|203422.4|203372.4|203553.8|203454.8|203417|203364.7|632
1659031500000|2022-07-28 18:05:00|203423|203373|203469.7|203419.7|203520.5|203425.3|203407.2|203338.1|677
1659031800000|2022-07-28 18:10:00|203469.3|203419.3|203545|203495|203631.9|203532.3|203463.4|203363.8|656
1659032100000|2022-07-28 18:15:00|203544.4|203494.4|203504.2|203454.2|203604|203508.9|203466.6|203372|675
1659032400000|2022-07-28 18:20:00|203504.1|203454.1|203518.1|203468.1|203591.8|203493.2|203498.5|203398.8|735
1659032700000|2022-07-28 18:25:00|203517.9|203467.9|203465.8|203415.8|203559.4|203467.9|203422.2|203362.4|625
1659033000000|2022-07-28 18:30:00|203466.1|203416.1|203432.1|203382.1|203574.4|203485.7|203428.7|203378.7|641
1659033300000|2022-07-28 18:35:00|203430.8|203380.8|203310.5|203260.5|203435.7|203381.3|203299.1|203240.6|632
1659033600000|2022-07-28 18:40:00|203310.4|203260.4|203353.7|203303.7|203403.7|203314|203290.6|203222.8|585
1659033900000|2022-07-28 18:45:00|203355.9|203305.9|203342.8|203292.8|203390.9|203308.3|203326.4|203240.9|566
1659034200000|2022-07-28 18:50:00|203340.9|203290.9|203136.1|203086.1|203389.6|203290.9|203131.1|203032.8|695
1659034500000|2022-07-28 18:55:00|203186.2|203036.2|203068.1|203018.1|203218.8|203143.2|203063.1|203013.1|732
1659034800000|2022-07-28 19:00:00|203065.1|203015.1|203029|202879|203079.4|203015.7|202950.5|202854.3|801
1659035100000|2022-07-28 19:05:00|203029.2|202879.2|202935.1|202885.1|203065.9|202959.5|202933.6|202860.2|656
1659035400000|2022-07-28 19:10:00|202935.8|202885.8|202983.7|202933.7|203069.2|202964.1|202873.9|202778.9|695
1659035700000|2022-07-28 19:15:00|202984.3|202934.3|203015.9|202865.9|203061.8|202962|202936.4|202835.4|627
1659036000000|2022-07-28 19:20:00|203017.8|202867.8|203098.8|203048.8|203161.9|203063|202988.4|202863.8|522
1659036300000|2022-07-28 19:25:00|203097.5|203047.5|202981.8|202931.8|203147.7|203047.6|202978.5|202877.4|553
1659036600000|2022-07-28 19:30:00|202982|202932|203070.1|202920.1|203097.4|202996.9|202976.9|202881.5|635
1659036900000|2022-07-28 19:35:00|203069.5|202919.5|203037.3|202887.3|203102.2|203001|202988.7|202885.2|578
1659037200000|2022-07-28 19:40:00|203038.1|202888.1|202932.3|202882.3|203076.5|202997.6|202927.4|202837.8|582
1659037500000|2022-07-28 19:45:00|202939.3|202889.3|203093.4|202943.4|203093.5|202992.1|202880.5|202783.6|770
1659037800000|2022-07-28 19:50:00|203092.7|202942.7|203083.8|203033.8|203137.1|203063.2|202941|202845.4|671
1659038100000|2022-07-28 19:55:00|203085.2|203035.2|203090.7|203040.7|203189.3|203108.5|203062.3|202980.7|769
1659038400000|2022-07-28 20:00:00|203091.3|203041.3|203031.2|202881.2|203198.6|203082|203025.7|202875.7|782
1659038700000|2022-07-28 20:05:00|203030.9|202880.9|202941.4|202791.4|203049.2|202899.2|202906.5|202791.4|578
1659039000000|2022-07-28 20:10:00|202942.4|202792.4|202989|202839|202997|202891.2|202906|202791.1|513
1659039300000|2022-07-28 20:15:00|202987.2|202837.2|203063.1|202913.1|203079.3|202970.3|202983.3|202833.3|476
1659039600000|2022-07-28 20:20:00|203061.1|202911.1|203072|202922|203075.5|202925.5|203020.2|202870.2|537
1659039900000|2022-07-28 20:25:00|203067.7|202917.7|203063.6|202913.6|203098.8|202948.8|203058|202908|424
1659040200000|2022-07-28 20:30:00|203064.2|202914.2|203033|202883|203080.3|202930.3|202972.2|202854.2|822
1659040500000|2022-07-28 20:35:00|203034.5|202884.5|202885.2|202735.2|203034.5|202884.5|202884|202734|540
1659040800000|2022-07-28 20:40:00|202884.9|202734.9|202860.8|202710.8|202915.2|202787.7|202764.8|202667.4|427
1659041100000|2022-07-28 20:45:00|202861.3|202711.3|202887.1|202737.1|202893.6|202753.9|202803.1|202662.3|353
1659041400000|2022-07-28 20:50:00|202888.1|202738.1|202874.5|202724.5|202902.7|202752.7|202840.5|202690.5|345
1659041700000|2022-07-28 20:55:00|202888|202738|202975.4|202719.5|203035.4|202813.1|202877|202676.5|370
1659042000000|2022-07-28 21:00:00|202902.1|202752.1|203276.7|202966.7|203303.3|202993.3|202902.1|202688|30
1659042300000|2022-07-28 21:05:00|203447.6|203137.6|203301.6|202991.6|203447.6|203137.6|203212.4|202902.4|55
1659042600000|2022-07-28 21:10:00|203243.7|202933.7|203193.1|202883.1|203428.5|203118.5|203193.1|202883.1|131
1659042900000|2022-07-28 21:15:00|203211.6|202901.6|203190.3|202880.3|203291.7|202981.7|203156.3|202846.3|189
1659043200000|2022-07-28 21:20:00|203192.1|202882.1|203096.7|202786.7|203223.9|202913.9|203095.6|202785.6|235
1659043500000|2022-07-28 21:25:00|203100.1|202790.1|203125.4|202815.4|203204.8|202894.8|203091.5|202781.5|94
1659043800000|2022-07-28 21:30:00|203093.9|202783.9|203092.8|202782.8|203168.6|202858.6|203080.8|202770.8|291
1659044100000|2022-07-28 21:35:00|203101.6|202791.6|203116.8|202806.8|203209.4|202899.4|203085|202775|266
1659044400000|2022-07-28 21:40:00|203113.9|202803.9|203101.1|202791.1|203184.5|202874.5|203089.2|202779.2|238
1659044700000|2022-07-28 21:45:00|203108.3|202798.3|203136.1|202826.1|203248.2|202938.2|203061.5|202751.5|278
1659045000000|2022-07-28 21:50:00|203122.7|202812.7|203160.9|202850.9|203206.1|202896.1|203087.4|202777.4|229
1659045300000|2022-07-28 21:55:00|203145.8|202835.8|203120.1|202810.1|203187.3|202877.3|203088.3|202778.3|255
1659045600000|2022-07-28 22:00:00|203122|202812|203000|202850|203139.9|202866.8|202949.4|202704.4|511
1659045900000|2022-07-28 22:05:00|203000.9|202850.9|203049.6|202899.6|203078.1|202908.5|202960|202743|382
1659046200000|2022-07-28 22:10:00|203047.5|202897.5|203005.6|202855.6|203124|202923.8|202989.5|202779.1|337
1659046500000|2022-07-28 22:15:00|203004.5|202854.5|203045.1|202895.1|203046|202895.2|202961.1|202733|369
1659046800000|2022-07-28 22:20:00|203040.7|202890.7|203036.2|202886.2|203105.9|202915.7|203017.5|202795.9|267
1659047100000|2022-07-28 22:25:00|203036.5|202886.5|203007.3|202857.3|203098.7|202915.3|203000.5|202796.9|245
1659047400000|2022-07-28 22:30:00|203004.4|202854.4|203029.4|202879.4|203091.3|202905.9|202990.2|202799.3|287
1659047700000|2022-07-28 22:35:00|203029.6|202879.6|203024.7|202874.7|203126.7|202920.3|203016.5|202816.7|280
1659048000000|2022-07-28 22:40:00|203024.9|202874.9|203036.9|202886.9|203063.7|202913.7|202999.2|202849.2|291
1659048300000|2022-07-28 22:45:00|203034.3|202884.3|203055|202905|203072|202922|203013|202863|298
1659048600000|2022-07-28 22:50:00|203057.5|202907.5|203029.7|202879.7|203071|202921|203020.4|202870.4|259
1659048900000|2022-07-28 22:55:00|203029.6|202879.6|203012.1|202862.1|203090.5|202922.3|202985.7|202811.5|270
1659049200000|2022-07-28 23:00:00|203011.3|202861.3|203022.4|202872.4|203106.4|202912.9|203000|202801.6|367
1659049500000|2022-07-28 23:05:00|203025.8|202875.8|203046.9|202896.9|203087.3|202918.2|203008|202835.1|248
1659049800000|2022-07-28 23:10:00|203048.1|202898.1|203050.3|202900.3|203130.8|202913.9|203036.5|202818.5|334
1659050100000|2022-07-28 23:15:00|203049.3|202899.3|203034|202884|203049.3|202899.3|203010.2|202860.2|220
1659050400000|2022-07-28 23:20:00|203034.7|202884.7|203051|202901|203072.9|202922.9|203022.4|202872.4|316
1659050700000|2022-07-28 23:25:00|203058.6|202908.6|203024.3|202874.3|203058.6|202908.6|203010.8|202860.8|391
1659051000000|2022-07-28 23:30:00|203025.4|202875.4|203023.7|202873.7|203066.1|202916.1|203008.9|202858.9|363
1659051300000|2022-07-28 23:35:00|203023.6|202873.6|203024.8|202874.8|203047|202897|203008.9|202858.9|296
1659051600000|2022-07-28 23:40:00|203024.7|202874.7|203055.2|202905.2|203079.4|202929.4|203016.3|202866.3|352
1659051900000|2022-07-28 23:45:00|203056.3|202906.3|203014.7|202864.7|203061.3|202911.3|203005|202855|474
1659052200000|2022-07-28 23:50:00|203015.1|202865.1|202983|202833|203026.7|202876.7|202976.8|202826.8|404
1659052500000|2022-07-28 23:55:00|202985.5|202835.5|203032.5|202882.5|203058.2|202908.2|202977|202827|242
1658966400000|2022-07-28 00:00:00|203950|203800|203922.3|203772.3|203956.4|203806.4|203873.4|203723.4|547
1658966700000|2022-07-28 00:05:00|203926.6|203776.6|203955.9|203805.9|203969.5|203819.5|203878.1|203728.1|445
1658967000000|2022-07-28 00:10:00|203955.6|203805.6|204007.9|203857.9|204017.8|203867.8|203924.5|203774.5|435
1658967300000|2022-07-28 00:15:00|204009.4|203859.4|204089.8|203939.8|204094.8|203944.8|203985.1|203835.1|537
1658967600000|2022-07-28 00:20:00|204090.8|203940.8|204088.2|203938.2|204096|203946|204052.5|203902.5|465
1658967900000|2022-07-28 00:25:00|204080.7|203930.7|204182.9|204032.9|204196.5|204046.5|204080.7|203930.7|409
1658968200000|2022-07-28 00:30:00|204183.3|204033.3|204119.8|203969.8|204186.3|204036.3|204085.6|203935.6|436
1658968500000|2022-07-28 00:35:00|204118.1|203968.1|204150.9|204000.9|204169.2|204019.2|204110|203960|423
1658968800000|2022-07-28 00:40:00|204150|204000|204174.7|204024.7|204200.9|204050.9|204112.1|203962.1|450
1658969100000|2022-07-28 00:45:00|204173.4|204023.4|204116.4|203966.4|204206.4|204056.4|204091|203941|445
1658969400000|2022-07-28 00:50:00|204116.3|203966.3|204120.2|203970.2|204149.4|203999.4|204050.1|203900.1|526
1658969700000|2022-07-28 00:55:00|204120|203970|204314.4|204164.4|204315.7|204165.7|204098|203948|522
1658970000000|2022-07-28 01:00:00|204313.7|204163.7|204251.5|204101.5|204462.3|204312.3|204212.8|204062.8|654
1658970300000|2022-07-28 01:05:00|204250.7|204100.7|204181.8|204031.8|204336.7|204186.7|204173.9|204023.9|625
1658970600000|2022-07-28 01:10:00|204181|204031|204167.4|204017.4|204255.8|204105.8|204140.9|203990.9|517
1658970900000|2022-07-28 01:15:00|204167.6|204017.6|204245|204095|204289.6|204139.6|204140.5|203990.5|607
1658971200000|2022-07-28 01:20:00|204244.6|204094.6|204206.8|204056.8|204293.6|204143.6|204144.5|203994.5|706
1658971500000|2022-07-28 01:25:00|204203.1|204053.1|204244.3|204094.3|204372.9|204222.9|204200|204050|644
1658971800000|2022-07-28 01:30:00|204244.1|204094.1|203989.5|203839.5|204286.2|204136.2|203943.2|203793.2|669
1658972100000|2022-07-28 01:35:00|203989.7|203839.7|204112.5|203962.5|204118.8|203968.8|203954.2|203804.2|607
1658972400000|2022-07-28 01:40:00|204127.5|203977.5|204067.3|203917.3|204163|204013|204030.3|203880.3|555
1658972700000|2022-07-28 01:45:00|204067.5|203917.5|203965.7|203815.7|204069.1|203919.1|203949.6|203799.6|569
1658973000000|2022-07-28 01:50:00|203966|203816|203971.3|203821.3|204032.9|203882.9|203936.8|203786.8|618
1658973300000|2022-07-28 01:55:00|203968.3|203818.3|203996.4|203846.4|204032.6|203882.6|203945.3|203795.3|617
1658973600000|2022-07-28 02:00:00|203996.1|203846.1|204087.6|203937.6|204122.1|203972.1|203988.8|203838.8|643
1658973900000|2022-07-28 02:05:00|204091.4|203941.4|204141.2|203991.2|204149.5|203999.5|204072.7|203922.7|578
1658974200000|2022-07-28 02:10:00|204143.8|203993.8|204085.1|203935.1|204147.6|203997.6|204062.4|203912.4|498
1658974500000|2022-07-28 02:15:00|204085.9|203935.9|204089.8|203939.8|204110.9|203960.9|204063.6|203913.6|483
1658974800000|2022-07-28 02:20:00|204092.4|203942.4|204057.5|203907.5|204107.6|203957.6|204049|203899|447
1658975100000|2022-07-28 02:25:00|204053.4|203903.4|204038.6|203888.6|204068.5|203918.5|204014.5|203864.5|448
1658975400000|2022-07-28 02:30:00|204037.5|203887.5|204025.7|203875.7|204073.7|203923.7|204013.4|203863.4|476
1658975700000|2022-07-28 02:35:00|204021|203871|203970.8|203820.8|204023.6|203873.6|203957.8|203807.8|417
1658976000000|2022-07-28 02:40:00|203967.9|203817.9|203981.5|203831.5|204014.5|203864.5|203955.6|203805.6|436
1658976300000|2022-07-28 02:45:00|203983.9|203833.9|203967.5|203817.5|204011.6|203861.6|203958.1|203808.1|371
1658976600000|2022-07-28 02:50:00|203968.7|203818.7|203958|203808|203983.3|203833.3|203946.7|203796.7|423
1658976900000|2022-07-28 02:55:00|203956.7|203806.7|203910.5|203760.5|203960.7|203810.7|203869.9|203719.9|394
1658977200000|2022-07-28 03:00:00|203914.6|203764.6|203867.6|203717.6|203924.1|203774.1|203835.8|203685.8|453
1658977500000|2022-07-28 03:05:00|203872.1|203722.1|203814.1|203664.1|203872.4|203722.4|203792.6|203642.6|414
1658977800000|2022-07-28 03:10:00|203806.6|203656.6|203826.3|203676.3|203858.1|203708.1|203787.8|203637.8|385
1658978100000|2022-07-28 03:15:00|203825.7|203675.7|203887.1|203737.1|203903.5|203753.5|203815|203665|364
1658978400000|2022-07-28 03:20:00|203903.1|203753.1|203870.6|203720.6|203922.6|203772.6|203853.8|203703.8|459
1658978700000|2022-07-28 03:25:00|203870.5|203720.5|203863.8|203713.8|203907.2|203757.2|203828.7|203678.7|412
1658979000000|2022-07-28 03:30:00|203851.9|203701.9|203910.1|203760.1|203936.6|203786.6|203850.3|203700.3|489
1658979300000|2022-07-28 03:35:00|203910.5|203760.5|203882.9|203732.9|203930.1|203780.1|203869.9|203719.9|566
1658979600000|2022-07-28 03:40:00|203882.7|203732.7|203922.8|203772.8|203934.1|203784.1|203882.7|203732.7|480
1658979900000|2022-07-28 03:45:00|203921.2|203771.2|203969.5|203819.5|203992.5|203842.5|203916.9|203766.9|495
1658980200000|2022-07-28 03:50:00|203969.9|203819.9|204012.9|203862.9|204018.8|203868.8|203961.2|203811.2|460
1658980500000|2022-07-28 03:55:00|204013.9|203863.9|203934.6|203784.6|204016.4|203866.4|203932.3|203782.3|394
1658980800000|2022-07-28 04:00:00|203930.5|203780.5|203907.1|203757.1|203945.6|203795.6|203887.5|203737.5|442
1658981100000|2022-07-28 04:05:00|203913.4|203763.4|203966.3|203816.3|203988.9|203838.9|203899.1|203749.1|371
1658981400000|2022-07-28 04:10:00|203966.8|203816.8|203973|203823|203999.7|203849.7|203943|203793|381
1658981700000|2022-07-28 04:15:00|203972.2|203822.2|203996.2|203846.2|203998|203848|203959|203809|356
1658982000000|2022-07-28 04:20:00|203996.1|203846.1|203983.4|203833.4|203996.9|203846.9|203939.4|203789.4|432
1658982300000|2022-07-28 04:25:00|203984.3|203834.3|203920.2|203770.2|203989.5|203839.5|203906.7|203756.7|464
1658982600000|2022-07-28 04:30:00|203919.9|203769.9|203928.8|203778.8|203946|203796|203832.6|203682.6|717
1658982900000|2022-07-28 04:35:00|203926.2|203776.2|203924.7|203774.7|203934.4|203784.4|203903.1|203753.1|383
1658983200000|2022-07-28 04:40:00|203924.4|203774.4|203889.5|203739.5|203926.3|203776.3|203834.4|203684.4|439
1658983500000|2022-07-28 04:45:00|203884.5|203734.5|203851.5|203701.5|203906.3|203756.3|203826|203676|346
1658983800000|2022-07-28 04:50:00|203851.1|203701.1|203887|203737|203892.9|203742.9|203829.9|203679.9|357
1658984100000|2022-07-28 04:55:00|203884.7|203734.7|203945.2|203795.2|203946.4|203796.4|203830.8|203680.8|399
1658984400000|2022-07-28 05:00:00|203944.5|203794.5|203928.9|203778.9|203945.1|203795.1|203896.4|203746.4|431
1658984700000|2022-07-28 05:05:00|203928.3|203778.3|204009.1|203859.1|204015.1|203865.1|203923.9|203773.9|470
1658985000000|2022-07-28 05:10:00|204008.8|203858.8|203978.1|203828.1|204024.3|203874.3|203959.3|203809.3|503
1658985300000|2022-07-28 05:15:00|203980.1|203830.1|203936.3|203786.3|203995.6|203845.6|203927.2|203777.2|542
1658985600000|2022-07-28 05:20:00|203936.6|203786.6|203886.4|203736.4|203943|203793|203853.3|203703.3|412
1658985900000|2022-07-28 05:25:00|203887.8|203737.8|203857.8|203707.8|203907.2|203757.2|203853.8|203703.8|362
1658986200000|2022-07-28 05:30:00|203858.4|203708.4|203792.7|203642.7|203866.8|203716.8|203748.2|203598.2|439
1658986500000|2022-07-28 05:35:00|203791.4|203641.4|203830.2|203680.2|203839.5|203689.5|203781|203631|454
1658986800000|2022-07-28 05:40:00|203825.9|203675.9|203722.1|203572.1|203860.1|203710.1|203717.1|203567.1|534
1658987100000|2022-07-28 05:45:00|203722.6|203572.6|203604.8|203454.8|203722.6|203572.6|203579.7|203429.7|482
1658987400000|2022-07-28 05:50:00|203600.5|203450.5|203594|203444|203609.9|203459.9|203585.2|203435.2|388
1658987700000|2022-07-28 05:55:00|203593.7|203443.7|203629.8|203479.8|203648.7|203498.7|203581.2|203431.2|565
1658988000000|2022-07-28 06:00:00|203638.7|203488.7|203639.2|203489.2|203695.6|203545.6|203633.2|203483.2|697
1658988300000|2022-07-28 06:05:00|203639.8|203489.8|203627.1|203477.1|203680.6|203530.6|203622.3|203472.3|750
1658988600000|2022-07-28 06:10:00|203628.2|203478.2|203664.1|203514.1|203669.9|203519.9|203622.1|203472.1|533
1658988900000|2022-07-28 06:15:00|203667|203517|203661.4|203511.4|203713|203563|203630.3|203480.3|696
1658989200000|2022-07-28 06:20:00|203662.2|203512.2|203582.8|203432.8|203717.4|203567.4|203579.7|203429.7|722
1658989500000|2022-07-28 06:25:00|203585.2|203435.2|203628.1|203478.1|203709.6|203559.6|203562.3|203412.3|709
1658989800000|2022-07-28 06:30:00|203628.6|203478.6|203576.5|203426.5|203680.9|203530.9|203502.8|203352.8|792
1658990100000|2022-07-28 06:35:00|203576.2|203426.2|203491.3|203341.3|203580.2|203430.2|203471.1|203321.1|637
1658990400000|2022-07-28 06:40:00|203490.1|203340.1|203555.6|203405.6|203591.2|203474|203488.1|203338.1|774
1658990700000|2022-07-28 06:45:00|203555.9|203405.9|203697.8|203547.8|203716.3|203566.3|203554.1|203404.1|765
1658991000000|2022-07-28 06:50:00|203699.8|203549.8|203676.1|203526.1|203763.5|203613.5|203649|203499|787
1658991300000|2022-07-28 06:55:00|203674.6|203524.6|203562.5|203412.5|203697.8|203547.8|203562.5|203412.5|801
1658991600000|2022-07-28 07:00:00|203562.1|203412.1|203584.6|203434.6|203695.3|203545.3|203559.7|203409.7|937
1658991900000|2022-07-28 07:05:00|203581.9|203431.9|203491.9|203341.9|203612.3|203462.3|203455.5|203305.5|870
1658992200000|2022-07-28 07:10:00|203493.9|203343.9|203546.8|203396.8|203598.1|203448.1|203446.1|203305.8|816
1658992500000|2022-07-28 07:15:00|203544.8|203394.8|203475.1|203325.1|203559|203409|203465.2|203315.2|818
1658992800000|2022-07-28 07:20:00|203475.3|203325.3|203870.5|203720.5|203870.5|203720.5|203470.9|203320.9|895
1658993100000|2022-07-28 07:25:00|203873.2|203723.2|203793|203643|203899.6|203749.6|203746.7|203596.7|802
1658993400000|2022-07-28 07:30:00|203792.4|203642.4|204013.6|203863.6|204024.4|203874.4|203789.1|203639.1|785
1658993700000|2022-07-28 07:35:00|204015.7|203865.7|204144.7|203994.7|204179.3|204029.3|203989.8|203839.8|671
1658994000000|2022-07-28 07:40:00|204147.1|203997.1|204180.2|204030.2|204210.2|204097|204079.7|203929.7|718
1658994300000|2022-07-28 07:45:00|204173.8|204023.8|204114.1|203964.1|204210.1|204060.1|204095.3|203945.3|655
1658994600000|2022-07-28 07:50:00|204115.5|203965.5|204099.4|203949.4|204141.6|203991.6|204069.1|203919.1|688
1658994900000|2022-07-28 07:55:00|204096.5|203946.5|204029|203879|204096.5|203952.3|204001.3|203851.3|780
1658995200000|2022-07-28 08:00:00|204028.6|203878.6|203900.6|203750.6|204072.5|203922.5|203878.2|203728.2|775
1658995500000|2022-07-28 08:05:00|203900.3|203750.3|203963.9|203813.9|204044.1|203894.1|203839.6|203689.6|737
1658995800000|2022-07-28 08:10:00|203964.5|203814.5|203906.7|203756.7|204005.2|203855.2|203853.8|203703.8|797
1658996100000|2022-07-28 08:15:00|203910.5|203760.5|203905.3|203755.3|203943.3|203835.5|203885.5|203747|642
1658996400000|2022-07-28 08:20:00|203904.4|203754.4|203874|203724|203938.9|203791.9|203836.3|203721|578
1658996700000|2022-07-28 08:25:00|203874.1|203724.1|203810.2|203660.2|203967.3|203817.3|203767.4|203640.6|682
1658997000000|2022-07-28 08:30:00|203809.6|203659.6|203806.1|203656.1|203856.7|203706.7|203764|203614|548
1658997300000|2022-07-28 08:35:00|203804.6|203654.6|203888.5|203738.5|203893.2|203743.2|203700.5|203594|622
1658997600000|2022-07-28 08:40:00|203893|203743|203850.8|203700.8|203899.4|203749.4|203828.5|203678.5|619
1658997900000|2022-07-28 08:45:00|203850.9|203700.9|203860.4|203710.4|203892.4|203797.2|203808.2|203682.3|495
1658998200000|2022-07-28 08:50:00|203860.1|203710.1|203891.7|203741.7|203902|203790.9|203792.7|203680.5|624
1658998500000|2022-07-28 08:55:00|203894.3|203744.3|203810.5|203660.5|203896|203786.2|203736.4|203625.5|607
1658998800000|2022-07-28 09:00:00|203810.4|203660.4|203808.7|203658.7|203852.5|203702.5|203796.2|203646.2|640
1658999100000|2022-07-28 09:05:00|203809.4|203659.4|203848.2|203698.2|203851.1|203701.1|203800.9|203650.9|542
1658999400000|2022-07-28 09:10:00|203843.9|203693.9|203885.2|203735.2|203921.9|203796.7|203770.8|203656|630
1658999700000|2022-07-28 09:15:00|203884.9|203734.9|203809.7|203659.7|203891.6|203741.6|203766|203656.7|643
1659000000000|2022-07-28 09:20:00|203809.1|203659.1|203810.6|203660.6|203853.2|203703.2|203759.4|203609.4|654
1659000300000|2022-07-28 09:25:00|203809.3|203659.3|203968.8|203818.8|203975.8|203825.8|203780.5|203630.5|593
1659000600000|2022-07-28 09:30:00|203969.1|203819.1|204011.7|203861.7|204057.7|203907.7|203967.2|203817.2|544
1659000900000|2022-07-28 09:35:00|204016.2|203866.2|204015|203865|204063|203913|204010.1|203860.1|527
1659001200000|2022-07-28 09:40:00|204014|203864|204002.4|203852.4|204019.7|203869.7|203958.7|203808.7|547
1659001500000|2022-07-28 09:45:00|204000.7|203850.7|204051.3|203901.3|204111.3|203981.6|203963|203813|655
1659001800000|2022-07-28 09:50:00|204050.9|203900.9|204173.6|204023.6|204204.6|204054.6|204020.6|203870.6|754
1659002100000|2022-07-28 09:55:00|204173.9|204023.9|204220.8|204070.8|204245.5|204129.2|204123|203973|805
1659002400000|2022-07-28 10:00:00|204220.4|204070.4|204134.9|203984.9|204245.2|204095.2|204087.1|203937.1|798
1659002700000|2022-07-28 10:05:00|204133.3|203983.3|204144|203994|204231|204103.8|204129.2|203979.2|798
1659003000000|2022-07-28 10:10:00|204146.8|203996.8|203967.7|203817.7|204153.7|204036.4|203876.8|203767.9|1099
1659003300000|2022-07-28 10:15:00|203969.5|203819.5|203826|203776|204021.5|203897.6|203826|203726.6|1045
1659003600000|2022-07-28 10:20:00|203827|203777|203839.2|203689.2|203960.1|203831.5|203764.2|203660.8|1107
1659003900000|2022-07-28 10:25:00|203838.4|203688.4|203800.8|203650.8|203854.1|203748.5|203723.4|203617|985
1659004200000|2022-07-28 10:30:00|203799|203649|203856.6|203706.6|203863.9|203748.1|203721.6|203605.1|1013
1659004500000|2022-07-28 10:35:00|203855.9|203705.9|203887|203737|203903.6|203779.5|203819.7|203703.5|716
1659004800000|2022-07-28 10:40:00|203887.9|203737.9|204045.7|203895.7|204056.8|203906.8|203885.5|203735.5|690
1659005100000|2022-07-28 10:45:00|204046.3|203896.3|204215.8|204065.8|204227.1|204077.1|204035.5|203885.5|774
1659005400000|2022-07-28 10:50:00|204213.7|204063.7|204249.5|204099.5|204265|204121.8|204171.8|204049|769
1659005700000|2022-07-28 10:55:00|204259.7|204109.7|204147.8|203997.8|204276.2|204126.2|204147.8|203997.8|679
1659006000000|2022-07-28 11:00:00|204156.9|204006.9|204104.2|203954.2|204190.6|204085.4|204073.3|203953.8|703
1659006300000|2022-07-28 11:05:00|204103.5|203953.5|204086.5|203936.5|204197.4|204094|204033.7|203929.3|647
1659006600000|2022-07-28 11:10:00|204084.9|203934.9|204247.4|204097.4|204365.2|204215.2|204061.9|203932.1|704
1659006900000|2022-07-28 11:15:00|204246.1|204096.1|204260.8|204110.8|204268.5|204172.3|204176.8|204068|566
1659007200000|2022-07-28 11:20:00|204261.6|204111.6|204303|204153|204401.2|204289.1|204203.4|204105.1|605
1659007500000|2022-07-28 11:25:00|204302.1|204152.1|204362.5|204212.5|204370|204267.3|204260.8|204152.1|673
1659007800000|2022-07-28 11:30:00|204361.7|204211.7|204433.7|204283.7|204450.8|204351.3|204256.4|204156.3|779
1659008100000|2022-07-28 11:35:00|204433.4|204283.4|204317.6|204267.6|204433.4|204322.3|204247.1|204157.3|721
1659008400000|2022-07-28 11:40:00|204318.1|204268.1|204298.7|204148.7|204385|204304.7|204248.9|204147|607
1659008700000|2022-07-28 11:45:00|204298.3|204148.3|204318.3|204268.3|204399.1|204304.7|204238.2|204139.9|610
1659009000000|2022-07-28 11:50:00|204318|204268|204446.7|204396.7|204521.6|204423.3|204304.3|204207.6|722
1659009300000|2022-07-28 11:55:00|204446.4|204396.4|204430.7|204280.7|204555.4|204487.9|204369.1|204269.5|831
1659009600000|2022-07-28 12:00:00|204433.8|204283.8|204364.4|204314.4|204521.2|204426|204357.6|204250.7|887
1659009900000|2022-07-28 12:05:00|204365.5|204315.5|204396|204246|204471.3|204369.8|204285.6|204188.2|858
1659010200000|2022-07-28 12:10:00|204397.8|204247.8|204282.3|204132.3|204458.8|204357.4|204228.8|204132.3|822
1659010500000|2022-07-28 12:15:00|204286.2|204136.2|204117.9|203967.9|204294.9|204188.8|204063.6|203952.7|837
1659010800000|2022-07-28 12:20:00|204111.5|203961.5|204150.3|204100.3|204211|204110.4|204060|203943.8|835
1659011100000|2022-07-28 12:25:00|204146.8|204096.8|204084.9|203934.9|204262.1|204155|204084.9|203934.9|783
1659011400000|2022-07-28 12:30:00|204082.1|203932.1|203731.3|203581.3|204219.4|204083|203696.7|203508.5|1122
1659011700000|2022-07-28 12:35:00|203739|203589|203639|203589|203806|203660.8|203512|203362|1094
1659012000000|2022-07-28 12:40:00|203685.8|203535.8|203657.7|203507.7|203804.5|203697.1|203481.2|203383.8|1089
1659012300000|2022-07-28 12:45:00|203658.1|203508.1|203247.2|203197.2|203713.3|203606.1|203236.4|203144.8|1031
1659012600000|2022-07-28 12:50:00|203246.2|203196.2|203265.6|203115.6|203568|203418|203134.2|203031.8|1054
1659012900000|2022-07-28 12:55:00|203265.1|203115.1|203262.1|203112.1|203364.7|203254.3|203157.2|203053|1030
1659013200000|2022-07-28 13:00:00|203261.2|203111.2|203347.2|203197.2|203445.7|203335.1|203182.2|203065.3|970
1659013500000|2022-07-28 13:05:00|203343.7|203193.7|203307.7|203157.7|203407.3|203312.1|203102.3|203004.9|998
1659013800000|2022-07-28 13:10:00|203303.3|203153.3|203239.5|203089.5|203371.3|203275.5|203144.8|203018.4|1011
1659014100000|2022-07-28 13:15:00|203240|203090|203062.7|203012.7|203324.3|203229.8|203061.7|202966.2|1082
1659014400000|2022-07-28 13:20:00|203065.2|203015.2|203225.3|203075.3|203260.7|203163.3|202939.5|202880.3|1045
1659014700000|2022-07-28 13:25:00|203224.9|203074.9|203132.2|202982.2|203246.9|203131.9|202989.2|202896.4|1005
1659015000000|2022-07-28 13:30:00|203128.7|202978.7|203222.9|203172.9|203271.4|203178.4|202970.5|202878.8|1111
1659015300000|2022-07-28 13:35:00|203221.5|203171.5|203151.2|203101.2|203290.6|203240.6|202995.6|202897.1|1086
1659015600000|2022-07-28 13:40:00|203155.3|203105.3|203158.3|203108.3|203208.7|203115.4|203044.2|202953.4|1096
1659015900000|2022-07-28 13:45:00|203157.2|203107.2|203440.1|203290.1|203528.8|203430|203139.6|203089.6|1107
1659016200000|2022-07-28 13:50:00|203442.7|203292.7|203936.7|203786.7|203948.7|203830.9|203341.6|203232.5|1096
1659016500000|2022-07-28 13:55:00|203937.8|203787.8|203848.2|203698.2|204238.6|204095|203761.9|203661.7|1128
1659016800000|2022-07-28 14:00:00|203846.5|203696.5|203507.6|203457.6|203850.4|203746.6|203488.1|203398.2|1088
1659017100000|2022-07-28 14:05:00|203506.1|203456.1|203667.6|203617.6|203760|203659.8|203420.3|203320.3|1048
1659017400000|2022-07-28 14:10:00|203666.7|203616.7|203532.9|203382.9|203835.2|203731.2|203365.1|203265.5|1030
1659017700000|2022-07-28 14:15:00|203531.4|203381.4|203885.9|203735.9|203939.8|203837.1|203487|203381.4|1043
1659018000000|2022-07-28 14:20:00|203884.6|203734.6|203922.4|203872.4|204031.2|203928.6|203802.9|203706.1|1085
1659018300000|2022-07-28 14:25:00|203921.3|203871.3|203997.5|203847.5|204050.1|203945.3|203809.3|203713.8|1031
1659018600000|2022-07-28 14:30:00|204001.6|203851.6|204049.5|203899.5|204072.6|203989.5|203898.3|203785.8|1062
1659018900000|2022-07-28 14:35:00|204054.8|203904.8|203903.6|203853.6|204088.3|203963.2|203884.5|203791.2|989
1659019200000|2022-07-28 14:40:00|203903.1|203853.1|203903.1|203753.1|204062.4|203962.9|203805.4|203702|957
1659019500000|2022-07-28 14:45:00|203903.3|203753.3|203807.7|203757.7|203948.2|203849.2|203736.2|203637.6|984
1659019800000|2022-07-28 14:50:00|203809|203759|203818.1|203768.1|204027.1|203926.1|203770.4|203670.1|987
1659020100000|2022-07-28 14:55:00|203818.5|203768.5|203810.7|203660.7|203929.8|203844.1|203746.7|203643.1|992
1659020400000|2022-07-28 15:00:00|203806.2|203656.2|203775.2|203725.2|203823.5|203730.8|203681.4|203583|927
1659020700000|2022-07-28 15:05:00|203774.3|203724.3|203938|203888|204005.8|203955.8|203771.5|203721.5|902
1659021000000|2022-07-28 15:10:00|203941.4|203891.4|203990.5|203940.5|204068.9|203974.2|203890.2|203800.4|686
1659021300000|2022-07-28 15:15:00|203986.2|203936.2|203853.1|203803.1|203992.6|203942.6|203743.6|203693.6|795
1659021600000|2022-07-28 15:20:00|203850.2|203800.2|203774.6|203724.6|204036.1|203934.9|203765|203661.8|810
1659021900000|2022-07-28 15:25:00|203774|203724|203688.4|203638.4|203806.5|203724.6|203517.9|203416.8|918
1659022200000|2022-07-28 15:30:00|203686.7|203636.7|203767.8|203717.8|203877.6|203794|203684.9|203632.5|885
1659022500000|2022-07-28 15:35:00|203770.1|203720.1|203878|203828|203950.6|203858.1|203747.6|203646.2|870
1659022800000|2022-07-28 15:40:00|203878.1|203828.1|203790.5|203740.5|203967.9|203875.7|203751.5|203661.2|823
1659023100000|2022-07-28 15:45:00|203791|203741|203783.8|203733.8|203904.6|203818.6|203751.8|203650.8|810
1659023400000|2022-07-28 15:50:00|203784.7|203734.7|203852.8|203802.8|203902.3|203807.4|203739.8|203642.6|692
1659023700000|2022-07-28 15:55:00|203851.9|203801.9|203903.2|203853.2|203984.5|203875|203834.7|203735.2|880
1659024000000|2022-07-28 16:00:00|203953.4|203803.4|203894|203844|203977.9|203880.9|203862.7|203776.2|781
1659024300000|2022-07-28 16:05:00|203893.9|203843.9|203806.8|203756.8|203945.3|203851.9|203793|203695.3|764
1659024600000|2022-07-28 16:10:00|203807.7|203757.7|203905.5|203755.5|203932.7|203842.5|203791.2|203690.6|777
1659024900000|2022-07-28 16:15:00|203906|203756|203897.2|203847.2|203924.7|203849.8|203810.1|203713.1|568
1659025200000|2022-07-28 16:20:00|203896.7|203846.7|203803.8|203753.8|203943.7|203847.3|203712.6|203615.9|702
1659025500000|2022-07-28 16:25:00|203806|203756|203809.4|203759.4|203909.1|203809.6|203802.7|203711.7|696
1659025800000|2022-07-28 16:30:00|203861|203711|203880.2|203830.2|203975.1|203883.9|203806.2|203705.3|751
1659026100000|2022-07-28 16:35:00|203876.3|203826.3|203681.7|203631.7|203877.6|203827.6|203680.9|203605.9|769
1659026400000|2022-07-28 16:40:00|203681.6|203631.6|203764.7|203714.7|203845.4|203753.8|203681.3|203631.3|689
1659026700000|2022-07-28 16:45:00|203764.5|203714.5|203680.9|203530.9|203773.2|203723.2|203597.8|203514.2|741
1659027000000|2022-07-28 16:50:00|203682|203532|203594.8|203544.8|203692.8|203593.4|203582.1|203477.6|674
1659027300000|2022-07-28 16:55:00|203595.2|203545.2|203552.1|203402.1|203632.7|203545.2|203495.2|203390.8|796
1659027600000|2022-07-28 17:00:00|203549.7|203399.7|203450.8|203400.8|203583.9|203464.3|203396.2|203301.6|845
1659027900000|2022-07-28 17:05:00|203448.3|203398.3|203507.3|203457.3|203576.8|203478.8|203427.2|203342.6|656
1659028200000|2022-07-28 17:10:00|203508.5|203458.5|203222.8|203172.8|203557|203458.5|203197.9|203102.6|804
1659028500000|2022-07-28 17:15:00|203225.6|203175.6|203333.4|203283.4|203372.2|203294.2|203211.2|203107.9|726
1659028800000|2022-07-28 17:20:00|203332.6|203282.6|203457.7|203407.7|203523.2|203420.4|203293.5|203190.8|697
1659029100000|2022-07-28 17:25:00|203459.5|203409.5|203434.6|203384.6|203551.5|203463.5|203422.8|203332.6|640
1659029400000|2022-07-28 17:30:00|203434.1|203384.1|203441.8|203291.8|203505.2|203419.5|203366|203265.2|726
1659029700000|2022-07-28 17:35:00|203442.3|203292.3|203420.7|203370.7|203468|203378.2|203367.1|203272.6|688
1659030000000|2022-07-28 17:40:00|203420.3|203370.3|203460.9|203410.9|203463.8|203413.8|203378.3|203285.5|576
1659030300000|2022-07-28 17:45:00|203462|203412|203469.6|203419.6|203514.5|203461.4|203433.4|203347.1|581
1659030600000|2022-07-28 17:50:00|203469.4|203419.4|203472.9|203422.9|203554.7|203454.2|203393.7|203335.3|614
1659030900000|2022-07-28 17:55:00|203473.6|203423.6|203463.4|203413.4|203554.4|203458.2|203451.9|203350.8|709
1659031200000|2022-07-28 18:00:00|203463|203413|203422.4|203372.4|203553.8|203454.8|203417|203364.7|632
1659031500000|2022-07-28 18:05:00|203423|203373|203469.7|203419.7|203520.5|203425.3|203407.2|203338.1|677
1659031800000|2022-07-28 18:10:00|203469.3|203419.3|203545|203495|203631.9|203532.3|203463.4|203363.8|656
1659032100000|2022-07-28 18:15:00|203544.4|203494.4|203504.2|203454.2|203604|203508.9|203466.6|203372|675
1659032400000|2022-07-28 18:20:00|203504.1|203454.1|203518.1|203468.1|203591.8|203493.2|203498.5|203398.8|735
1659032700000|2022-07-28 18:25:00|203517.9|203467.9|203465.8|203415.8|203559.4|203467.9|203422.2|203362.4|625
1659033000000|2022-07-28 18:30:00|203466.1|203416.1|203432.1|203382.1|203574.4|203485.7|203428.7|203378.7|641
1659033300000|2022-07-28 18:35:00|203430.8|203380.8|203310.5|203260.5|203435.7|203381.3|203299.1|203240.6|632
1659033600000|2022-07-28 18:40:00|203310.4|203260.4|203353.7|203303.7|203403.7|203314|203290.6|203222.8|585
1659033900000|2022-07-28 18:45:00|203355.9|203305.9|203342.8|203292.8|203390.9|203308.3|203326.4|203240.9|566
1659034200000|2022-07-28 18:50:00|203340.9|203290.9|203136.1|203086.1|203389.6|203290.9|203131.1|203032.8|695
1659034500000|2022-07-28 18:55:00|203186.2|203036.2|203068.1|203018.1|203218.8|203143.2|203063.1|203013.1|732
1659034800000|2022-07-28 19:00:00|203065.1|203015.1|203029|202879|203079.4|203015.7|202950.5|202854.3|801
1659035100000|2022-07-28 19:05:00|203029.2|202879.2|202935.1|202885.1|203065.9|202959.5|202933.6|202860.2|656
1659035400000|2022-07-28 19:10:00|202935.8|202885.8|202983.7|202933.7|203069.2|202964.1|202873.9|202778.9|695
1659035700000|2022-07-28 19:15:00|202984.3|202934.3|203015.9|202865.9|203061.8|202962|202936.4|202835.4|627
1659036000000|2022-07-28 19:20:00|203017.8|202867.8|203098.8|203048.8|203161.9|203063|202988.4|202863.8|522
1659036300000|2022-07-28 19:25:00|203097.5|203047.5|202981.8|202931.8|203147.7|203047.6|202978.5|202877.4|553
1659036600000|2022-07-28 19:30:00|202982|202932|203070.1|202920.1|203097.4|202996.9|202976.9|202881.5|635
1659036900000|2022-07-28 19:35:00|203069.5|202919.5|203037.3|202887.3|203102.2|203001|202988.7|202885.2|578
1659037200000|2022-07-28 19:40:00|203038.1|202888.1|202932.3|202882.3|203076.5|202997.6|202927.4|202837.8|582
1659037500000|2022-07-28 19:45:00|202939.3|202889.3|203093.4|202943.4|203093.5|202992.1|202880.5|202783.6|770
1659037800000|2022-07-28 19:50:00|203092.7|202942.7|203083.8|203033.8|203137.1|203063.2|202941|202845.4|671
1659038100000|2022-07-28 19:55:00|203085.2|203035.2|203090.7|203040.7|203189.3|203108.5|203062.3|202980.7|769
1659038400000|2022-07-28 20:00:00|203091.3|203041.3|203031.2|202881.2|203198.6|203082|203025.7|202875.7|782
1659038700000|2022-07-28 20:05:00|203030.9|202880.9|202941.4|202791.4|203049.2|202899.2|202906.5|202791.4|578
1659039000000|2022-07-28 20:10:00|202942.4|202792.4|202989|202839|202997|202891.2|202906|202791.1|513
1659039300000|2022-07-28 20:15:00|202987.2|202837.2|203063.1|202913.1|203079.3|202970.3|202983.3|202833.3|476
1659039600000|2022-07-28 20:20:00|203061.1|202911.1|203072|202922|203075.5|202925.5|203020.2|202870.2|537
1659039900000|2022-07-28 20:25:00|203067.7|202917.7|203063.6|202913.6|203098.8|202948.8|203058|202908|424
1659040200000|2022-07-28 20:30:00|203064.2|202914.2|203033|202883|203080.3|202930.3|202972.2|202854.2|822
1659040500000|2022-07-28 20:35:00|203034.5|202884.5|202885.2|202735.2|203034.5|202884.5|202884|202734|540
1659040800000|2022-07-28 20:40:00|202884.9|202734.9|202860.8|202710.8|202915.2|202787.7|202764.8|202667.4|427
1659041100000|2022-07-28 20:45:00|202861.3|202711.3|202887.1|202737.1|202893.6|202753.9|202803.1|202662.3|353
1659041400000|2022-07-28 20:50:00|202888.1|202738.1|202874.5|202724.5|202902.7|202752.7|202840.5|202690.5|345
1659041700000|2022-07-28 20:55:00|202888|202738|202975.4|202719.5|203035.4|202813.1|202877|202676.5|370
1659042000000|2022-07-28 21:00:00|202902.1|202752.1|203276.7|202966.7|203303.3|202993.3|202902.1|202688|30
1659042300000|2022-07-28 21:05:00|203447.6|203137.6|203301.6|202991.6|203447.6|203137.6|203212.4|202902.4|55
1659042600000|2022-07-28 21:10:00|203243.7|202933.7|203193.1|202883.1|203428.5|203118.5|203193.1|202883.1|131
1659042900000|2022-07-28 21:15:00|203211.6|202901.6|203190.3|202880.3|203291.7|202981.7|203156.3|202846.3|189
1659043200000|2022-07-28 21:20:00|203192.1|202882.1|203096.7|202786.7|203223.9|202913.9|203095.6|202785.6|235
1659043500000|2022-07-28 21:25:00|203100.1|202790.1|203125.4|202815.4|203204.8|202894.8|203091.5|202781.5|94
1659043800000|2022-07-28 21:30:00|203093.9|202783.9|203092.8|202782.8|203168.6|202858.6|203080.8|202770.8|291
1659044100000|2022-07-28 21:35:00|203101.6|202791.6|203116.8|202806.8|203209.4|202899.4|203085|202775|266
1659044400000|2022-07-28 21:40:00|203113.9|202803.9|203101.1|202791.1|203184.5|202874.5|203089.2|202779.2|238
1659044700000|2022-07-28 21:45:00|203108.3|202798.3|203136.1|202826.1|203248.2|202938.2|203061.5|202751.5|278
1659045000000|2022-07-28 21:50:00|203122.7|202812.7|203160.9|202850.9|203206.1|202896.1|203087.4|202777.4|229
1659045300000|2022-07-28 21:55:00|203145.8|202835.8|203120.1|202810.1|203187.3|202877.3|203088.3|202778.3|255
1659045600000|2022-07-28 22:00:00|203122|202812|203000|202850|203139.9|202866.8|202949.4|202704.4|511
1659045900000|2022-07-28 22:05:00|203000.9|202850.9|203049.6|202899.6|203078.1|202908.5|202960|202743|382
1659046200000|2022-07-28 22:10:00|203047.5|202897.5|203005.6|202855.6|203124|202923.8|202989.5|202779.1|337
1659046500000|2022-07-28 22:15:00|203004.5|202854.5|203045.1|202895.1|203046|202895.2|202961.1|202733|369
1659046800000|2022-07-28 22:20:00|203040.7|202890.7|203036.2|202886.2|203105.9|202915.7|203017.5|202795.9|267
1659047100000|2022-07-28 22:25:00|203036.5|202886.5|203007.3|202857.3|203098.7|202915.3|203000.5|202796.9|245
1659047400000|2022-07-28 22:30:00|203004.4|202854.4|203029.4|202879.4|203091.3|202905.9|202990.2|202799.3|287
1659047700000|2022-07-28 22:35:00|203029.6|202879.6|203024.7|202874.7|203126.7|202920.3|203016.5|202816.7|280
1659048000000|2022-07-28 22:40:00|203024.9|202874.9|203036.9|202886.9|203063.7|202913.7|202999.2|202849.2|291
1659048300000|2022-07-28 22:45:00|203034.3|202884.3|203055|202905|203072|202922|203013|202863|298
1659048600000|2022-07-28 22:50:00|203057.5|202907.5|203029.7|202879.7|203071|202921|203020.4|202870.4|259
1659048900000|2022-07-28 22:55:00|203029.6|202879.6|203012.1|202862.1|203090.5|202922.3|202985.7|202811.5|270
1659049200000|2022-07-28 23:00:00|203011.3|202861.3|203022.4|202872.4|203106.4|202912.9|203000|202801.6|367
1659049500000|2022-07-28 23:05:00|203025.8|202875.8|203046.9|202896.9|203087.3|202918.2|203008|202835.1|248
1659049800000|2022-07-28 23:10:00|203048.1|202898.1|203050.3|202900.3|203130.8|202913.9|203036.5|202818.5|334
1659050100000|2022-07-28 23:15:00|203049.3|202899.3|203034|202884|203049.3|202899.3|203010.2|202860.2|220
1659050400000|2022-07-28 23:20:00|203034.7|202884.7|203051|202901|203072.9|202922.9|203022.4|202872.4|316
1659050700000|2022-07-28 23:25:00|203058.6|202908.6|203024.3|202874.3|203058.6|202908.6|203010.8|202860.8|391
1659051000000|2022-07-28 23:30:00|203025.4|202875.4|203023.7|202873.7|203066.1|202916.1|203008.9|202858.9|363
1659051300000|2022-07-28 23:35:00|203023.6|202873.6|203024.8|202874.8|203047|202897|203008.9|202858.9|296
1659051600000|2022-07-28 23:40:00|203024.7|202874.7|203055.2|202905.2|203079.4|202929.4|203016.3|202866.3|352
1659051900000|2022-07-28 23:45:00|203056.3|202906.3|203014.7|202864.7|203061.3|202911.3|203005|202855|474
1659052200000|2022-07-28 23:50:00|203015.1|202865.1|202983|202833|203026.7|202876.7|202976.8|202826.8|404
1659052500000|2022-07-28 23:55:00|202985.5|202835.5|203032.5|202882.5|203058.2|202908.2|202977|202827|242
1659052800000|2022-07-29 00:00:00|203032.4|202882.4|202988.1|202838.1|203099.7|202949.7|202924.8|202774.8|612
1659053100000|2022-07-29 00:05:00|202989.9|202839.9|202880.8|202730.8|203034.7|202884.7|202877|202727|493
1659053400000|2022-07-29 00:10:00|202878.7|202728.7|202922.6|202772.6|202971.6|202821.6|202876.3|202726.3|459
1659053700000|2022-07-29 00:15:00|202920.2|202770.2|202884.4|202734.4|202934.3|202784.3|202844.8|202694.8|446
1659054000000|2022-07-29 00:20:00|202880.9|202730.9|202853.4|202703.4|202913.5|202763.5|202852.5|202702.5|449
1659054300000|2022-07-29 00:25:00|202853.1|202703.1|202952.8|202802.8|202970.9|202820.9|202852.7|202702.7|463
1659054600000|2022-07-29 00:30:00|202953.4|202803.4|202875.7|202725.7|202977.3|202827.3|202869|202719|379
1659054900000|2022-07-29 00:35:00|202871.8|202721.8|202875.1|202725.1|202946.7|202796.7|202853.9|202703.9|435
1659055200000|2022-07-29 00:40:00|202878.1|202728.1|202950.5|202800.5|202963.3|202813.3|202871.2|202721.2|547
1659055500000|2022-07-29 00:45:00|202951.2|202801.2|202897.8|202747.8|202953.3|202803.3|202867.5|202717.5|499
1659055800000|2022-07-29 00:50:00|202912.9|202762.9|202929.3|202779.3|202954.1|202804.1|202854.8|202676.5|503
1659056100000|2022-07-29 00:55:00|202938.3|202788.3|202971.3|202821.3|202989.5|202839.5|202884.7|202734.7|441
1659056400000|2022-07-29 01:00:00|202973.1|202823.1|202873.6|202723.6|203028.5|202878.5|202827.6|202677.6|582
1659056700000|2022-07-29 01:05:00|202868.6|202718.6|202935.6|202785.6|202954.4|202804.4|202863.7|202713.7|494
1659057000000|2022-07-29 01:10:00|202934.3|202784.3|202813.2|202663.2|202936.5|202786.5|202800.2|202650.2|541
1659057300000|2022-07-29 01:15:00|202810|202660|202849.2|202699.2|202890.2|202740.2|202768.4|202618.4|559
1659057600000|2022-07-29 01:20:00|202844.6|202694.6|202891.7|202741.7|202893.9|202743.9|202782.1|202632.1|616
1659057900000|2022-07-29 01:25:00|202896.6|202746.6|202857.4|202707.4|202927.6|202777.6|202839.5|202689.5|422
1659058200000|2022-07-29 01:30:00|202857.6|202707.6|202817.9|202667.9|202896.3|202746.3|202806|202656|502
1659058500000|2022-07-29 01:35:00|202817.6|202667.6|202893.2|202743.2|202893.2|202743.2|202810.3|202660.3|575
1659058800000|2022-07-29 01:40:00|202888.6|202738.6|202895.8|202745.8|202937.3|202787.3|202845.6|202695.6|483
1659059100000|2022-07-29 01:45:00|202894.5|202744.5|202904.2|202754.2|202945.3|202795.3|202886.3|202736.3|529
1659059400000|2022-07-29 01:50:00|202913.2|202763.2|202885.4|202735.4|202937.8|202787.8|202863.4|202713.4|554
1659059700000|2022-07-29 01:55:00|202885.6|202735.6|202846.2|202696.2|202926.9|202776.9|202838.8|202688.8|449
1659060000000|2022-07-29 02:00:00|202852.5|202702.5|202850.8|202700.8|202888|202738|202809.3|202659.3|505
1659060300000|2022-07-29 02:05:00|202848.7|202698.7|202884.6|202734.6|202895.9|202745.9|202840|202690|357
1659060600000|2022-07-29 02:10:00|202884.1|202734.1|202890.1|202740.1|202932.6|202782.6|202875.7|202725.7|376
1659060900000|2022-07-29 02:15:00|202890.3|202740.3|202887.6|202737.6|202922.5|202772.5|202884.4|202734.4|425
1659061200000|2022-07-29 02:20:00|202887.9|202737.9|202929.5|202779.5|202941.4|202791.4|202881.7|202731.7|393
1659061500000|2022-07-29 02:25:00|202935.2|202785.2|203046.6|202896.6|203058.9|202908.9|202916.2|202766.2|412
1659061800000|2022-07-29 02:30:00|203046.1|202896.1|203013.9|202863.9|203070.9|202920.9|202998.6|202848.6|449
1659062100000|2022-07-29 02:35:00|203022.6|202872.6|202979.5|202829.5|203046.3|202896.3|202977.8|202827.8|430
1659062400000|2022-07-29 02:40:00|202978.3|202828.3|202972.7|202822.7|202992.7|202842.7|202960|202810|439
1659062700000|2022-07-29 02:45:00|202970.8|202820.8|202982.2|202832.2|202994.2|202844.2|202962.1|202812.1|402
1659063000000|2022-07-29 02:50:00|202982.4|202832.4|202994.9|202844.9|203002.8|202852.8|202975.8|202825.8|359
1659063300000|2022-07-29 02:55:00|202996|202846|203008.6|202858.6|203061.3|202911.3|202983.5|202833.5|434
1659063600000|2022-07-29 03:00:00|203007.3|202857.3|203028.3|202878.3|203069.5|202919.5|202973.6|202823.6|378
1659063900000|2022-07-29 03:05:00|203029.1|202879.1|202972.3|202822.3|203051.3|202901.3|202950.9|202800.9|391
1659064200000|2022-07-29 03:10:00|202979.1|202829.1|202861|202711|202979.9|202829.9|202842.3|202692.3|396
1659064500000|2022-07-29 03:15:00|202860.9|202710.9|202816|202666|202904.6|202754.6|202816|202666|359
1659064800000|2022-07-29 03:20:00|202820|202670|202860.6|202710.6|202862.5|202712.5|202798.2|202648.2|326
1659065100000|2022-07-29 03:25:00|202860.5|202710.5|202895.8|202745.8|202910.8|202760.8|202841.3|202691.3|426
1659065400000|2022-07-29 03:30:00|202897.9|202747.9|202908.1|202758.1|202941.6|202791.6|202847.9|202697.9|596
1659065700000|2022-07-29 03:35:00|202909.7|202759.7|202859.6|202709.6|202928.8|202778.8|202854.7|202704.7|478
1659066000000|2022-07-29 03:40:00|202859.2|202709.2|202923.8|202773.8|202956.2|202806.2|202859.2|202709.2|499
1659066300000|2022-07-29 03:45:00|202924.9|202774.9|202859.6|202709.6|202948.5|202798.5|202850.4|202700.4|514
1659066600000|2022-07-29 03:50:00|202861|202711|202782.4|202632.4|202868.3|202718.3|202772.4|202622.4|426
1659066900000|2022-07-29 03:55:00|202781.2|202631.2|202870|202720|202873.5|202723.5|202773.8|202623.8|465
1659067200000|2022-07-29 04:00:00|202869.5|202719.5|202776.1|202626.1|202869.5|202719.5|202757|202607|448
1659067500000|2022-07-29 04:05:00|202783.5|202633.5|202795.1|202645.1|202827|202677|202759|202609|413
1659067800000|2022-07-29 04:10:00|202802.5|202652.5|202783.7|202633.7|202817.3|202667.3|202763|202613|483
1659068100000|2022-07-29 04:15:00|202784.6|202634.6|202773.4|202623.4|202796.9|202646.9|202767.5|202617.5|350
1659068400000|2022-07-29 04:20:00|202773|202623|202796.2|202646.2|202828.6|202678.6|202764.3|202614.3|401
1659068700000|2022-07-29 04:25:00|202797|202647|202816.9|202666.9|202832.5|202682.5|202768.6|202618.6|461
1659069000000|2022-07-29 04:30:00|202822.2|202672.2|202850.3|202700.3|202866.1|202716.1|202808.2|202658.2|467
1659069300000|2022-07-29 04:35:00|202849.4|202699.4|202887.6|202737.6|202893.9|202743.9|202825.3|202675.3|387
1659069600000|2022-07-29 04:40:00|202876.9|202726.9|202890.9|202740.9|202909.2|202759.2|202850.7|202700.7|380
1659069900000|2022-07-29 04:45:00|202891.7|202741.7|202905.6|202755.6|202922|202772|202870.2|202720.2|426
1659070200000|2022-07-29 04:50:00|202897.5|202747.5|202917.3|202767.3|202930.3|202780.3|202845.2|202695.2|410
1659070500000|2022-07-29 04:55:00|202917.9|202767.9|202879|202729|202931.5|202781.5|202873.1|202723.1|373
1659070800000|2022-07-29 05:00:00|202878.8|202728.8|202853.9|202703.9|202914.1|202764.1|202830.5|202680.5|464
1659071100000|2022-07-29 05:05:00|202854.4|202704.4|202872.5|202722.5|202899.5|202749.5|202836.1|202686.1|463
1659071400000|2022-07-29 05:10:00|202872.8|202722.8|202894.2|202744.2|202915.8|202765.8|202853|202703|451
1659071700000|2022-07-29 05:15:00|202895.8|202745.8|202807|202657|202897|202747|202806|202656|468
1659072000000|2022-07-29 05:20:00|202816.1|202666.1|202798.5|202648.5|202828.8|202678.8|202756|202606|525
1659072300000|2022-07-29 05:25:00|202799.6|202649.6|202859.3|202709.3|202868.1|202718.1|202793.2|202643.2|441
1659072600000|2022-07-29 05:30:00|202858.4|202708.4|202811.2|202661.2|202882.4|202732.4|202763.6|202613.6|642
1659072900000|2022-07-29 05:35:00|202819.3|202669.3|202775|202625|202822.2|202672.2|202769.2|202619.2|554
1659073200000|2022-07-29 05:40:00|202774.3|202624.3|202779.5|202629.5|202818.5|202668.5|202764.4|202614.4|498
1659073500000|2022-07-29 05:45:00|202781.9|202631.9|202860.3|202710.3|202877.3|202727.3|202773.2|202623.2|497
1659073800000|2022-07-29 05:50:00|202860.8|202710.8|202851|202701|202891.1|202741.1|202817.8|202667.8|653
1659074100000|2022-07-29 05:55:00|202852.2|202702.2|202839.7|202689.7|202870.5|202720.5|202817.5|202667.5|527
1659074400000|2022-07-29 06:00:00|202844|202694|202813.6|202663.6|202865.9|202715.9|202794.4|202644.4|746
1659074700000|2022-07-29 06:05:00|202813.9|202663.9|202864.6|202714.6|202886.1|202736.1|202801|202651|642
1659075000000|2022-07-29 06:10:00|202867.6|202717.6|202823.7|202673.7|202880.5|202730.5|202784.9|202634.9|619
1659075300000|2022-07-29 06:15:00|202826.3|202676.3|202821.3|202671.3|202843.6|202693.6|202789.8|202639.8|580
1659075600000|2022-07-29 06:20:00|202826.5|202676.5|202731.1|202581.1|202834|202684|202723.9|202573.9|690
1659075900000|2022-07-29 06:25:00|202732.1|202582.1|202638.7|202488.7|202747.2|202597.2|202629.5|202479.5|798
1659076200000|2022-07-29 06:30:00|202639.6|202489.6|202603.6|202453.6|202663.9|202513.9|202589.3|202439.3|862
1659076500000|2022-07-29 06:35:00|202607.6|202457.6|202743.2|202593.2|202748.5|202598.5|202571.9|202421.9|806
1659076800000|2022-07-29 06:40:00|202741.4|202591.4|202778.8|202628.8|202795.1|202645.1|202714.2|202564.2|747
1659077100000|2022-07-29 06:45:00|202777.5|202627.5|202734.3|202584.3|202819.8|202669.8|202718.3|202568.3|802
1659077400000|2022-07-29 06:50:00|202734.8|202584.8|202736.6|202586.6|202773.8|202623.8|202679.8|202529.8|699
1659077700000|2022-07-29 06:55:00|202736.9|202586.9|202603.7|202453.7|202741.8|202591.8|202578|202428|718
1659078000000|2022-07-29 07:00:00|202603.6|202453.6|202551.6|202401.6|202610.7|202460.7|202485.8|202335.8|753
1659078300000|2022-07-29 07:05:00|202565.5|202415.5|202535.2|202385.2|202595.4|202448.1|202428.2|202278.2|818
1659078600000|2022-07-29 07:10:00|202532|202382|202657.1|202507.1|202830.8|202680.8|202526.4|202376.4|875
1659078900000|2022-07-29 07:15:00|202658.8|202508.8|202441.2|202291.2|202696.7|202546.7|202436.6|202286.6|868
1659079200000|2022-07-29 07:20:00|202443.4|202293.4|202386.6|202236.6|202480.5|202330.5|202305|202155|839
1659079500000|2022-07-29 07:25:00|202385.8|202235.8|202474.6|202324.6|202558|202408|202385.8|202235.8|883
1659079800000|2022-07-29 07:30:00|202473.5|202323.5|202444.8|202294.8|202557.8|202407.8|202395.6|202245.6|837
1659080100000|2022-07-29 07:35:00|202445.6|202295.6|202434.2|202284.2|202477.4|202327.4|202355.5|202205.5|808
1659080400000|2022-07-29 07:40:00|202434.6|202284.6|202588.6|202438.6|202592.4|202442.4|202434.6|202284.6|747
1659080700000|2022-07-29 07:45:00|202588.9|202438.9|202454|202304|202608.9|202458.9|202440.7|202290.7|664
1659081000000|2022-07-29 07:50:00|202453.8|202303.8|202357.9|202207.9|202536.7|202386.7|202345.4|202195.4|697
1659081300000|2022-07-29 07:55:00|202357.3|202207.3|202234.3|202084.3|202377.8|202227.8|202213.7|202063.7|674
1659081600000|2022-07-29 08:00:00|202234|202084|202230.1|202080.1|202286.7|202136.7|202199.1|202049.1|802
1659081900000|2022-07-29 08:05:00|202229.6|202079.6|202218.9|202068.9|202236.3|202086.3|202122.6|202013|634
1659082200000|2022-07-29 08:10:00|202218.3|202068.3|202249.6|202099.6|202254.7|202157.1|202188.9|202038.9|624
1659082500000|2022-07-29 08:15:00|202251.5|202101.5|202171.5|202021.5|202302.7|202152.7|202153.3|202003.3|642
1659082800000|2022-07-29 08:20:00|202172|202022|202208.9|202058.9|202257.9|202107.9|202154.2|202004.2|616
1659083100000|2022-07-29 08:25:00|202208.4|202058.4|202197.8|202047.8|202301|202151|202183.7|202033.7|756
1659083400000|2022-07-29 08:30:00|202199.3|202049.3|202244|202094|202272.7|202122.7|202197.5|202047.5|727
1659083700000|2022-07-29 08:35:00|202242.4|202092.4|202386.4|202236.4|202423.7|202273.7|202201.1|202051.1|640
1659084000000|2022-07-29 08:40:00|202386.3|202236.3|202338.8|202188.8|202421.9|202271.9|202312.4|202162.4|717
1659084300000|2022-07-29 08:45:00|202340.6|202190.6|202376.2|202226.2|202429.1|202288.8|202335.4|202185.4|674
1659084600000|2022-07-29 08:50:00|202361.7|202211.7|202358.2|202208.2|202395.3|202260.2|202308.1|202193.2|547
1659084900000|2022-07-29 08:55:00|202357.9|202207.9|202414.1|202264.1|202441.7|202311.8|202301.9|202196.9|583
1659085200000|2022-07-29 09:00:00|202414.3|202264.3|202427.8|202277.8|202436.9|202295.9|202308.1|202190.5|697
1659085500000|2022-07-29 09:05:00|202427.4|202277.4|202519.7|202369.7|202544.3|202394.3|202402.4|202271.7|648
1659085800000|2022-07-29 09:10:00|202519.4|202369.4|202633.5|202483.5|202665.2|202529.5|202450.6|202346.1|736
1659086100000|2022-07-29 09:15:00|202632.6|202482.6|202773.1|202623.1|202776.9|202626.9|202631.5|202481.5|684
1659086400000|2022-07-29 09:20:00|202765.4|202615.4|202981.1|202831.1|203006.4|202856.4|202759.8|202609.8|722
1659086700000|2022-07-29 09:25:00|202982.4|202832.4|202884.9|202734.9|202987.9|202841.7|202846.1|202721.6|676
1659087000000|2022-07-29 09:30:00|202886|202736|202804.9|202654.9|202908.1|202793.5|202775.5|202625.5|683
1659087300000|2022-07-29 09:35:00|202808.7|202658.7|203056.9|202906.9|203066.1|202916.1|202799.4|202649.4|605
1659087600000|2022-07-29 09:40:00|203057|202907|203123.5|202973.5|203139.2|202989.2|203012.9|202862.9|589
1659087900000|2022-07-29 09:45:00|203122.5|202972.5|203258.8|203108.8|203308.8|203158.8|203102.4|202952.4|664
1659088200000|2022-07-29 09:50:00|203258.4|203108.4|203212.9|203062.9|203267.3|203117.3|203169.1|203019.1|713
1659088500000|2022-07-29 09:55:00|203212.5|203062.5|203229.2|203079.2|203256.2|203106.2|203154.1|203004.1|806
1659088800000|2022-07-29 10:00:00|203228.7|203078.7|203173.4|203023.4|203258|203108|203170|203020|630
1659089100000|2022-07-29 10:05:00|203173.7|203023.7|203136|202986|203179.2|203029.2|203106.8|202956.8|581
1659089400000|2022-07-29 10:10:00|203136.4|202986.4|203046.4|202896.4|203147.1|202997.1|202963.2|202856.9|760
1659089700000|2022-07-29 10:15:00|203045.8|202895.8|202965.5|202815.5|203088.7|202938.7|202955|202805|715
1659090000000|2022-07-29 10:20:00|202967.1|202817.1|202992.8|202842.8|203016.4|202866.4|202942.5|202792.5|574
1659090300000|2022-07-29 10:25:00|202995.2|202845.2|202945.2|202795.2|203014.4|202864.4|202931.6|202781.6|612
1659090600000|2022-07-29 10:30:00|202944.2|202794.2|202766.3|202616.3|202953.9|202838|202745.1|202595.1|693
1659090900000|2022-07-29 10:35:00|202765.9|202615.9|202691.9|202541.9|202781.5|202681|202615.3|202465.3|548
1659091200000|2022-07-29 10:40:00|202690.9|202540.9|202663.4|202513.4|202780|202630|202650.9|202500.9|654
1659091500000|2022-07-29 10:45:00|202662.6|202512.6|202577.6|202427.6|202665.3|202515.3|202562.8|202412.8|557
1659091800000|2022-07-29 10:50:00|202578.1|202428.1|202608.2|202458.2|202684.1|202534.1|202530.8|202425.4|705
1659092100000|2022-07-29 10:55:00|202607|202457|202533.6|202383.6|202620.5|202470.5|202498.9|202348.9|601
1659092400000|2022-07-29 11:00:00|202533.5|202383.5|202398.8|202248.8|202608.2|202458.2|202344.4|202204.2|750
1659092700000|2022-07-29 11:05:00|202400.5|202250.5|202400.3|202250.3|202444.4|202302.1|202350|202203|648
1659093000000|2022-07-29 11:10:00|202400.5|202250.5|202443.9|202293.9|202444.1|202305.1|202340|202190|616
1659093300000|2022-07-29 11:15:00|202443|202293|202478.3|202328.3|202505.7|202355.7|202354.6|202249.7|496
1659093600000|2022-07-29 11:20:00|202478.8|202328.8|202495.7|202345.7|202501|202352.2|202398.3|202297|595
1659093900000|2022-07-29 11:25:00|202494|202344|202541.8|202391.8|202546.6|202396.6|202414.5|202300.6|708
1659094200000|2022-07-29 11:30:00|202545|202395|202558.8|202408.8|202565.9|202458.8|202398.4|202288.6|663
1659094500000|2022-07-29 11:35:00|202560.6|202410.6|202487.3|202337.3|202560.6|202410.6|202387|202282.1|623
1659094800000|2022-07-29 11:40:00|202488|202338|202541.8|202391.8|202565.7|202459.9|202444.2|202304.7|631
1659095100000|2022-07-29 11:45:00|202543.4|202393.4|202586.9|202436.9|202588.5|202482.4|202475|202360.8|642
1659095400000|2022-07-29 11:50:00|202589.6|202439.6|202536.7|202386.7|202634.2|202526.4|202469.4|202364|791
1659095700000|2022-07-29 11:55:00|202537.4|202387.4|202476|202326|202619.5|202524.9|202425.6|202326|760
1659096000000|2022-07-29 12:00:00|202461.9|202311.9|202579.6|202429.6|202623.8|202531.5|202404.7|202310.2|919
1659096300000|2022-07-29 12:05:00|202587.2|202437.2|202725.8|202575.8|202772.6|202672.4|202550.9|202425|911
1659096600000|2022-07-29 12:10:00|202723.8|202573.8|202779.4|202629.4|202913|202789.2|202602.3|202501.4|883
1659096900000|2022-07-29 12:15:00|202778.9|202628.9|202738|202588|202864.3|202762.6|202675.1|202579.5|853
1659097200000|2022-07-29 12:20:00|202670.3|202620.3|202692.3|202542.3|202751.5|202646.6|202546.3|202443.4|952
1659097500000|2022-07-29 12:25:00|202693.4|202543.4|202531.9|202381.9|202704|202606.5|202529.2|202379.2|770
1659097800000|2022-07-29 12:30:00|202534.5|202384.5|202963.1|202813.1|202972|202882.4|202525.6|202375.6|1076
1659098100000|2022-07-29 12:35:00|202946.5|202796.5|202617.1|202467.1|202966.8|202863.5|202522.2|202412.8|1099
1659098400000|2022-07-29 12:40:00|202619.3|202469.3|202552|202502|202751.2|202643.6|202448.6|202360.9|1011
1659098700000|2022-07-29 12:45:00|202551.2|202501.2|202597|202447|202734.7|202637.2|202449.9|202327.6|901
1659099000000|2022-07-29 12:50:00|202597.3|202447.3|202331.7|202181.7|202607.7|202509.4|202204.7|202103.5|948
1659099300000|2022-07-29 12:55:00|202290.7|202240.7|202304.8|202254.8|202483.2|202368.4|202227|202132.5|909
1659099600000|2022-07-29 13:00:00|202297.2|202247.2|202835.3|202685.3|202859.8|202762|202296.9|202246.9|1016
1659099900000|2022-07-29 13:05:00|202836.8|202686.8|202756.3|202706.3|202883.7|202788.3|202669.9|202569.4|927
1659100200000|2022-07-29 13:10:00|202759|202709|202919.4|202769.4|202961.9|202866.8|202698.6|202602.7|980
1659100500000|2022-07-29 13:15:00|202909.5|202759.5|203226.1|203076.1|203305.4|203201.8|202847.7|202747.5|936
1659100800000|2022-07-29 13:20:00|203225.6|203075.6|203088.6|202938.6|203387.1|203289|203046.1|202938.6|973
1659101100000|2022-07-29 13:25:00|203089.5|202939.5|203061|202911|203190.4|203095.4|202946.7|202850.6|976
1659101400000|2022-07-29 13:30:00|203053.9|202903.9|203187.1|203037.1|203387.5|203296.5|202932.4|202841.8|1040
1659101700000|2022-07-29 13:35:00|203181.6|203031.6|203194.4|203044.4|203412.4|203274.3|203064|202949.5|1031
1659102000000|2022-07-29 13:40:00|203195.5|203045.5|203105.2|202955.2|203233.8|203083.8|203018.1|202895.3|954
1659102300000|2022-07-29 13:45:00|203104.1|202954.1|202931.5|202781.5|203173|203023|202743.7|202643.4|1086
1659102600000|2022-07-29 13:50:00|202937.7|202787.7|203104.5|203054.5|203161.6|203063.6|202848.8|202744|968
1659102900000|2022-07-29 13:55:00|203108.2|203058.2|203078.7|202928.7|203130.4|203060.9|202869.8|202771.5|881
1659103200000|2022-07-29 14:00:00|203071.2|202921.2|203016.7|202866.7|203181.1|203074.3|202871|202748.7|1066
1659103500000|2022-07-29 14:05:00|203016.4|202866.4|203272.2|203122.2|203323.8|203229.5|202803.4|202706.2|1070
1659103800000|2022-07-29 14:10:00|203271.8|203121.8|203251.6|203101.6|203322.1|203219.3|203040.2|202976.5|1032
1659104100000|2022-07-29 14:15:00|203252.6|203102.6|203183.9|203133.9|203270.9|203169.1|203048|202940.2|966
1659104400000|2022-07-29 14:20:00|203179.4|203129.4|203088|203038|203186.9|203136.9|202947|202856.1|1019
1659104700000|2022-07-29 14:25:00|203088.2|203038.2|203030.8|202980.8|203190.4|203095|202965.7|202865.6|959
1659105000000|2022-07-29 14:30:00|203031.2|202981.2|203013.8|202963.8|203060.9|202986.8|202821.1|202730.2|1030
1659105300000|2022-07-29 14:35:00|203011.5|202961.5|203037.4|202987.4|203183.3|203110.1|202997.7|202896.9|896
1659105600000|2022-07-29 14:40:00|203037.1|202987.1|202949.2|202899.2|203068.6|202987.1|202813.5|202707.7|944
1659105900000|2022-07-29 14:45:00|202947.9|202897.9|203088.7|203038.7|203133.9|203049.6|202888.1|202805.6|961
1659106200000|2022-07-29 14:50:00|203090.4|203040.4|203203.9|203053.9|203241.2|203152.9|203005.1|202917.5|978
1659106500000|2022-07-29 14:55:00|203204.1|203054.1|203583.1|203533.1|203695.8|203603.1|203156.4|203053.6|1128
1659106800000|2022-07-29 15:00:00|203567.9|203517.9|203672.2|203522.2|203889|203789.7|203567.9|203480.3|1136
1659107100000|2022-07-29 15:05:00|203662.9|203512.9|203615.4|203465.4|203713|203593.5|203571|203455.6|963
1659107400000|2022-07-29 15:10:00|203615.7|203465.7|203497.5|203347.5|203684.6|203584.7|203496.1|203346.1|920
1659107700000|2022-07-29 15:15:00|203495.3|203345.3|203489|203339|203618.2|203468.2|203440.8|203290.8|927
1659108000000|2022-07-29 15:20:00|203489.3|203339.3|203527.9|203377.9|203532.5|203382.5|203381.8|203231.8|916
1659108300000|2022-07-29 15:25:00|203531.8|203381.8|203523|203473|203581.6|203487.5|203442.2|203335.1|877
1659108600000|2022-07-29 15:30:00|203524.6|203474.6|203481.4|203431.4|203582.2|203481|203459.9|203360.5|911
1659108900000|2022-07-29 15:35:00|203481.5|203431.5|203400|203350|203540.5|203447.5|203394|203292|797
1659109200000|2022-07-29 15:40:00|203403.5|203353.5|203442.5|203292.5|203493.7|203399.8|203391.1|203289.1|754
1659109500000|2022-07-29 15:45:00|203453.4|203303.4|203609.4|203459.4|203609.4|203511.7|203398.5|203296.5|721
1659109800000|2022-07-29 15:50:00|203609.5|203459.5|203795.4|203645.4|203808.6|203706.7|203535.2|203449.9|831
1659110100000|2022-07-29 15:55:00|203794.7|203644.7|203784.7|203634.7|203904.4|203808.7|203696.2|203591.8|889
1659110400000|2022-07-29 16:00:00|203785.2|203635.2|203814.1|203664.1|203909.4|203805.6|203687.5|203593|936
1659110700000|2022-07-29 16:05:00|203814.7|203664.7|203961.1|203811.1|204040.7|203944.2|203760.9|203661.5|877
1659111000000|2022-07-29 16:10:00|203961.8|203811.8|203932.8|203882.8|203992.3|203902.6|203813.6|203711.6|821
1659111300000|2022-07-29 16:15:00|203912.4|203862.4|203939.2|203789.2|203983.1|203883.1|203821|203745.5|875
1659111600000|2022-07-29 16:20:00|203939.1|203789.1|203941|203791|203994.1|203895.2|203800|203697.6|893
1659111900000|2022-07-29 16:25:00|203939.7|203789.7|204153.8|204003.8|204241|204134|203885.9|203782.1|843
1659112200000|2022-07-29 16:30:00|204153.2|204003.2|204055.1|204005.1|204157|204080.4|204008.3|203905.1|862
1659112500000|2022-07-29 16:35:00|204051.8|204001.8|204147.9|204097.9|204248.1|204149.2|204049.7|203954.3|771
1659112800000|2022-07-29 16:40:00|204150.5|204100.5|203934.4|203884.4|204194.2|204101.5|203927.1|203825.8|690
1659113100000|2022-07-29 16:45:00|203932.8|203882.8|203880.5|203830.5|204053.1|203952|203853.1|203755.7|812
1659113400000|2022-07-29 16:50:00|203883.5|203833.5|203794.9|203644.9|203938.2|203837.1|203712.8|203614.3|710
1659113700000|2022-07-29 16:55:00|203794.2|203644.2|203773.1|203623.1|203836|203731.2|203673.7|203575.6|660
1659114000000|2022-07-29 17:00:00|203772|203622|203864.3|203714.3|203905.9|203804.3|203722|203617.7|848
1659114300000|2022-07-29 17:05:00|203859.5|203709.5|203851.6|203801.6|203913.8|203810|203802.9|203699.4|623
1659114600000|2022-07-29 17:10:00|203852.2|203802.2|203753.9|203703.9|203893.7|203803.2|203723.9|203636.1|605
1659114900000|2022-07-29 17:15:00|203756.3|203706.3|203737|203687|203822.8|203721.3|203734.4|203651.9|503
1659115200000|2022-07-29 17:20:00|203737.1|203687.1|203892.1|203842.1|203950.7|203859.1|203733.2|203655.5|717
1659115500000|2022-07-29 17:25:00|203891.2|203841.2|203858.2|203808.2|203955.6|203860.6|203813.1|203712.6|586
1659115800000|2022-07-29 17:30:00|203857.1|203807.1|203946.3|203796.3|203965.5|203859.9|203857.1|203779.1|608
1659116100000|2022-07-29 17:35:00|203948|203798|203855.1|203805.1|203951.6|203851|203832.7|203748.3|656
1659116400000|2022-07-29 17:40:00|203854.6|203804.6|203891.1|203841.1|203934.7|203846|203834.7|203736.2|516
1659116700000|2022-07-29 17:45:00|203891.6|203841.6|203947.7|203797.7|203965.5|203865.9|203880.2|203786.1|550
1659117000000|2022-07-29 17:50:00|203948.6|203798.6|203904.1|203854.1|203989.5|203894.5|203871.2|203768.6|568
1659117300000|2022-07-29 17:55:00|203903.4|203853.4|203994.7|203844.7|204012.5|203916.6|203891.8|203791.9|605
1659117600000|2022-07-29 18:00:00|203994.6|203844.6|204063|204013|204121.3|204021.8|203908.2|203807|787
1659117900000|2022-07-29 18:05:00|204061.7|204011.7|204143.1|203993.1|204150.5|204046.3|204006.1|203918.9|648
1659118200000|2022-07-29 18:10:00|204141.7|203991.7|204170.8|204020.8|204208.8|204104.5|204007.8|203901.6|572
1659118500000|2022-07-29 18:15:00|204174.5|204024.5|204142.7|203992.7|204267.8|204170.8|204084.4|203992.7|590
1659118800000|2022-07-29 18:20:00|204144.4|203994.4|204049|203999|204157.7|204057.6|203997.5|203947.5|556
1659119100000|2022-07-29 18:25:00|204049.1|203999.1|203947.1|203897.1|204106.6|204011.5|203940.3|203831.7|680
1659119400000|2022-07-29 18:30:00|203996.7|203846.7|203957.3|203907.3|204075.5|203975.4|203941.5|203841.1|644
1659119700000|2022-07-29 18:35:00|203956|203906|203827.8|203777.8|203981.2|203907.4|203789.5|203688.2|716
1659120000000|2022-07-29 18:40:00|203827.7|203777.7|203770|203720|203880.8|203791.3|203757.4|203653.3|713
1659120300000|2022-07-29 18:45:00|203771.2|203721.2|203788.8|203738.8|203885.9|203803.5|203757.8|203652.6|589
1659120600000|2022-07-29 18:50:00|203789.6|203739.6|203714.3|203664.3|203846.1|203795.5|203697.7|203591.1|637
1659120900000|2022-07-29 18:55:00|203763.6|203613.6|203627.8|203577.8|203774|203667.6|203603.4|203504.5|857
1659121200000|2022-07-29 19:00:00|203629.4|203579.4|203575.2|203425.2|203694.2|203587.3|203504|203395.3|849
1659121500000|2022-07-29 19:05:00|203578.9|203428.9|203671.3|203521.3|203673.5|203574.1|203546.4|203428.2|561
1659121800000|2022-07-29 19:10:00|203671.4|203521.4|203675.3|203625.3|203732.4|203631|203611.4|203519.3|448
1659122100000|2022-07-29 19:15:00|203675.7|203625.7|203677.6|203627.6|203747.5|203646.9|203640.4|203560.8|583
1659122400000|2022-07-29 19:20:00|203677.4|203627.4|203729.5|203579.5|203747.4|203654|203665.5|203568.2|481
1659122700000|2022-07-29 19:25:00|203679.1|203629.1|203812|203662|203833.2|203729.3|203679.1|203598.1|600
1659123000000|2022-07-29 19:30:00|203815.7|203665.7|203974.1|203824.1|203980.7|203830.7|203764.5|203614.5|590
1659123300000|2022-07-29 19:35:00|203979.2|203829.2|203890.2|203840.2|203983.1|203875|203859.7|203747.3|618
1659123600000|2022-07-29 19:40:00|203943.3|203793.3|204042.8|203892.8|204056.5|203944.9|203875.6|203777.4|662
1659123900000|2022-07-29 19:45:00|204044.4|203894.4|204011.2|203861.2|204052.1|203951.1|203941.9|203841.1|471
1659124200000|2022-07-29 19:50:00|204009.7|203859.7|204010.3|203860.3|204040.4|203920.5|203946.1|203844.4|681
1659124500000|2022-07-29 19:55:00|204011.5|203861.5|203906|203756|204033.8|203883.8|203823.3|203721.7|853
1659124800000|2022-07-29 20:00:00|203910.7|203760.7|203899|203749|203934.9|203784.9|203889.6|203739.6|554
1659125100000|2022-07-29 20:05:00|203913.3|203763.3|203753.4|203603.4|203913.3|203763.3|203730.9|203580.9|633
1659125400000|2022-07-29 20:10:00|203755.5|203605.5|203698.1|203548.1|203778.9|203628.9|203675|203525|623
1659125700000|2022-07-29 20:15:00|203698.4|203548.4|203664.3|203514.3|203721.2|203571.2|203636|203486|436
1659126000000|2022-07-29 20:20:00|203679.2|203529.2|203651.8|203501.8|203686.5|203536.5|203628.5|203478.5|352
1659126300000|2022-07-29 20:25:00|203650.9|203500.9|203639|203489|203666.9|203516.9|203630.5|203480.5|305
1659126600000|2022-07-29 20:30:00|203642.5|203492.5|203631.6|203481.6|203650|203500|203596|203446|221
1659126900000|2022-07-29 20:35:00|203642.5|203492.5|203592.2|203442.2|203642.5|203492.5|203578.7|203428.7|306
1659127200000|2022-07-29 20:40:00|203591.3|203441.3|203587|203437|203612.5|203462.5|203575.8|203425.8|378
1659127500000|2022-07-29 20:45:00|203596.7|203446.7|203586.7|203436.7|203670|203461.1|203583.5|203363|336
1659127800000|2022-07-29 20:50:00|203592.4|203442.4|203568.8|203418.8|203601.8|203451.8|203553.6|203403.6|305
1659128100000|2022-07-29 20:55:00|203566|203416|203587.4|203437.4|203711.4|203491.5|203541.5|203365.9|280
1659297600000|2022-07-31 20:00:00|203761|203411|203761|203411|203761|203411|203761|203411|1
1659297900000|2022-07-31 20:05:00|203912.5|203557.5|203912.5|203557.5|203912.5|203557.5|203912.5|203557.5|1
1659298500000|2022-07-31 20:15:00|203952.5|203597.5|203952.5|203597.5|203952.5|203597.5|203952.5|203597.5|1
1659298800000|2022-07-31 20:20:00|203962.5|203607.5|203962.5|203607.5|203962.5|203607.5|203962.5|203607.5|1
1659301200000|2022-07-31 21:00:00|203942.5|203627.5|203878.4|203568.4|203942.5|203627.5|203878.4|203564.9|8
1659301500000|2022-07-31 21:05:00|203877.9|203567.9|203961.9|203651.9|204012|203702|203877.9|203567.9|21
1659301800000|2022-07-31 21:10:00|203915.1|203605.1|203957.9|203647.9|204014.8|203704.8|203915.1|203605.1|37
1659302100000|2022-07-31 21:15:00|203975|203665|204010.9|203700.9|204014.2|203704.2|203913.3|203603.3|49
1659302400000|2022-07-31 21:20:00|203932.8|203622.8|204006.5|203696.5|204010.9|203700.9|203925.1|203615.1|58
1659302700000|2022-07-31 21:25:00|203935|203625|203804.5|203494.5|204012|203702|203667.6|203357.6|156
1659303000000|2022-07-31 21:30:00|203848.6|203538.6|203907.8|203597.8|204005.3|203695.3|203689.7|203379.7|445
1659303300000|2022-07-31 21:35:00|203909.9|203599.9|203951.1|203641.1|204003.1|203693.1|203824.5|203514.5|668
1659303600000|2022-07-31 21:40:00|203950.5|203640.5|203993.8|203683.8|203993.8|203683.8|203824.5|203514.5|478
1659303900000|2022-07-31 21:45:00|203973.4|203663.4|203939.6|203629.6|203973.5|203663.5|203757.1|203447.1|679
1659304200000|2022-07-31 21:50:00|203939.3|203629.3|203869.5|203559.5|204003.9|203693.9|203739.5|203429.5|695
1659304500000|2022-07-31 21:55:00|203864.6|203554.6|203898.5|203588.5|203936.2|203626.2|203748.4|203438.4|746
1659304800000|2022-07-31 22:00:00|203770|203460|203950.7|203640.7|204223|203913|203681.9|203371.9|457
1659305100000|2022-07-31 22:05:00|203937|203627|203973.4|203663.4|204036.5|203748|203832.1|203603.9|429
1659305400000|2022-07-31 22:10:00|203968|203658|203974.6|203671.3|204086.6|203805.1|203853.8|203636.5|341
1659305700000|2022-07-31 22:15:00|203974.4|203664.4|204007.8|203718.3|204074.1|203826.4|203836.6|203617.5|379
1659306000000|2022-07-31 22:20:00|203994.8|203730.5|203925.9|203775.9|204169.4|203859.4|203920.4|203690.2|306
1659306300000|2022-07-31 22:25:00|203925.2|203775.2|204059.8|203749.8|204102.3|203873.7|203916.5|203684|310
1659306600000|2022-07-31 22:30:00|204060.8|203750.8|203971.3|203720.2|204105.5|203864.9|203906.5|203673.1|404
1659306900000|2022-07-31 22:35:00|203971.7|203720.6|203897.3|203747.3|204030.8|203798.6|203888.2|203657.9|335
1659307200000|2022-07-31 22:40:00|203895.9|203745.9|203942.4|203687.7|203976.1|203745.9|203872|203643.5|295
1659307500000|2022-07-31 22:45:00|203889.9|203739.9|203885.8|203735.8|204022.2|203793.7|203873.4|203643.2|325
1659307800000|2022-07-31 22:50:00|203972.8|203662.8|203870.3|203720.3|203981.8|203752.1|203850|203628.9|286
1659308100000|2022-07-31 22:55:00|203870.2|203720.2|203943.5|203633.5|203975.1|203749.7|203862.8|203633.5|304
1659308400000|2022-07-31 23:00:00|203861.1|203711.1|203830.3|203680.3|203992.6|203759.8|203772.5|203566.5|447
1659308700000|2022-07-31 23:05:00|203824.2|203674.2|203838|203688|203935.7|203715.3|203801.5|203590.5|310
1659309000000|2022-07-31 23:10:00|203838.9|203688.9|203833.6|203683.6|203931.5|203695.6|203821.2|203597.4|304
1659309300000|2022-07-31 23:15:00|203834.3|203684.3|203879.6|203729.6|203957|203748.9|203824.5|203627|342
1659309600000|2022-07-31 23:20:00|203881.4|203731.4|203888.4|203738.4|203959|203748|203869.4|203666.6|346
1659309900000|2022-07-31 23:25:00|203885.2|203735.2|203835.5|203685.5|203891.5|203741.5|203818|203627.1|254
1659310200000|2022-07-31 23:30:00|203833.9|203683.9|203905.1|203755.1|203967.7|203772.6|203830.4|203620|318
1659310500000|2022-07-31 23:35:00|203904.5|203754.5|203952|203802|203961.2|203809|203875.8|203651|406
1659310800000|2022-07-31 23:40:00|203940.2|203790.2|203926.9|203776.9|203963.2|203813.2|203874.1|203660.8|348
1659311100000|2022-07-31 23:45:00|203926.3|203776.3|203937.4|203787.4|203988.1|203838.1|203897.2|203677|360
1659311400000|2022-07-31 23:50:00|203931.9|203781.9|203921.5|203771.5|204022.6|203834.9|203903.6|203695.4|281
1659311700000|2022-07-31 23:55:00|203921.1|203771.1|203957.7|203807.7|204026|203830.2|203907.2|203695.3|414
1659312000000|2022-08-01 00:00:00|203960|203810|203985|203835|204079.1|203883.7|203934|203721.7|586
1659312300000|2022-08-01 00:05:00|203981.1|203831.1|204011.1|203861.1|204022.5|203872.5|203939.5|203789.5|546
1659312600000|2022-08-01 00:10:00|204012.5|203862.5|204024.3|203874.3|204029.1|203915.3|203965.3|203826|571
1659312900000|2022-08-01 00:15:00|204024.4|203874.4|203903|203753|204024.4|203874.4|203877.5|203727.5|595
1659313200000|2022-08-01 00:20:00|203904.7|203754.7|203850.6|203700.6|203904.7|203754.7|203811.8|203661.8|705
1659313500000|2022-08-01 00:25:00|203850.8|203700.8|203904.1|203754.1|203917.4|203767.4|203836.1|203686.1|584
1659313800000|2022-08-01 00:30:00|203904.3|203754.3|203988.7|203838.7|203994.7|203844.7|203900.5|203750.5|507
1659314100000|2022-08-01 00:35:00|204014.6|203864.6|203992.5|203842.5|204025.9|203875.9|203960.8|203810.8|619
1659314400000|2022-08-01 00:40:00|203992.3|203842.3|203956.4|203806.4|204006.5|203856.5|203920.8|203770.8|537
1659314700000|2022-08-01 00:45:00|203961.9|203811.9|203936.7|203786.7|203976.5|203826.5|203921.7|203771.7|542
1659315000000|2022-08-01 00:50:00|203937.2|203787.2|203972|203822|203981.9|203831.9|203882.1|203732.1|563
1659315300000|2022-08-01 00:55:00|203972.5|203822.5|204059|203909|204064.8|203914.8|203972.5|203822.5|546
1659315600000|2022-08-01 01:00:00|204058.8|203908.8|204082.7|203932.7|204182.7|204032.7|204037.8|203887.8|584
1659315900000|2022-08-01 01:05:00|204081.4|203931.4|204061.2|203911.2|204101|203975.5|204020.5|203870.5|601
1659316200000|2022-08-01 01:10:00|204054.1|203904.1|204023|203873|204064.1|203914.1|203923.5|203773.5|680
1659316500000|2022-08-01 01:15:00|204021.8|203871.8|204051.7|203901.7|204071.2|203921.2|203982|203832|527
1659316800000|2022-08-01 01:20:00|204052.5|203902.5|204034.5|203884.5|204052.5|203902.5|203979.8|203829.8|510
1659317100000|2022-08-01 01:25:00|204025.4|203875.4|203986.5|203836.5|204043|203893|203930.4|203780.4|559
1659317400000|2022-08-01 01:30:00|203987|203837|203916.9|203766.9|204044.6|203894.6|203902.3|203752.3|581
1659317700000|2022-08-01 01:35:00|203915.1|203765.1|203905.5|203755.5|203933.7|203783.7|203879.4|203729.4|611
1659318000000|2022-08-01 01:40:00|203906.4|203756.4|203979.1|203829.1|204044.5|203894.5|203885.9|203735.9|562
1659318300000|2022-08-01 01:45:00|203975.3|203825.3|204346.3|204196.3|204347.4|204197.4|203945|203795|638
1659318600000|2022-08-01 01:50:00|204345.3|204195.3|204267.6|204117.6|204350.8|204200.8|204265.5|204115.5|574
1659318900000|2022-08-01 01:55:00|204263|204113|204275.7|204125.7|204305.2|204155.2|204258.6|204108.6|481
1659319200000|2022-08-01 02:00:00|204277|204127|204288.5|204138.5|204297.6|204147.6|204256.8|204106.8|441
1659319500000|2022-08-01 02:05:00|204286.9|204136.9|204259|204109|204307.5|204157.5|204247.1|204097.1|463
1659319800000|2022-08-01 02:10:00|204258|204108|204213.7|204063.7|204269.2|204119.2|204209.4|204059.4|286
1659320100000|2022-08-01 02:15:00|204214.2|204064.2|204050|203900|204225.4|204075.4|204004.3|203854.3|479
1659320400000|2022-08-01 02:20:00|204049.7|203899.7|204000.4|203850.4|204092.7|203942.7|203991.8|203841.8|409
1659320700000|2022-08-01 02:25:00|203992.3|203842.3|203819.7|203669.7|204011.5|203861.5|203810.6|203660.6|494
1659321000000|2022-08-01 02:30:00|203819|203669|203826.2|203676.2|203840.6|203690.6|203771.7|203621.7|496
1659321300000|2022-08-01 02:35:00|203827.8|203677.8|203785.3|203635.3|203836|203686|203764.3|203614.3|413
1659321600000|2022-08-01 02:40:00|203788.8|203638.8|203793.7|203643.7|203803.4|203653.4|203766.7|203616.7|313
1659321900000|2022-08-01 02:45:00|203793.6|203643.6|203784.6|203634.6|203799.2|203649.2|203773.8|203623.8|270
1659322200000|2022-08-01 02:50:00|203785.4|203635.4|203823.2|203673.2|203846.3|203696.3|203767.8|203617.8|387
1659322500000|2022-08-01 02:55:00|203820.3|203670.3|203845.6|203695.6|203865.3|203715.3|203776.5|203626.5|404
1659322800000|2022-08-01 03:00:00|203849.9|203699.9|203872.7|203722.7|203882.3|203732.3|203810.8|203660.8|416
1659323100000|2022-08-01 03:05:00|203870.6|203720.6|203959.3|203809.3|203972.3|203822.3|203870.6|203720.6|676
1659323400000|2022-08-01 03:10:00|203959.4|203809.4|203988.4|203838.4|204040.6|203890.6|203940|203790|513
1659323700000|2022-08-01 03:15:00|203988.7|203838.7|203992.8|203842.8|203999.5|203849.5|203955.3|203805.3|621
1659324000000|2022-08-01 03:20:00|203993.6|203843.6|203993.2|203843.2|204003.5|203853.5|203956.3|203806.3|437
1659324300000|2022-08-01 03:25:00|203992.4|203842.4|203981.3|203831.3|204001.5|203851.5|203980.2|203830.2|346
1659324600000|2022-08-01 03:30:00|203979|203829|203994.5|203844.5|204001.2|203851.2|203976.9|203826.9|376
1659324900000|2022-08-01 03:35:00|203994.9|203844.9|203992.5|203842.5|203999|203849|203978.7|203828.7|296
1659325200000|2022-08-01 03:40:00|203993.5|203843.5|203944.7|203794.7|203996.4|203846.4|203938.7|203788.7|522
1659325500000|2022-08-01 03:45:00|203943|203793|203998.2|203848.2|204005.4|203855.4|203940.7|203790.7|311
1659325800000|2022-08-01 03:50:00|203997.4|203847.4|203952.8|203802.8|204001.5|203851.5|203938.2|203788.2|439
1659326100000|2022-08-01 03:55:00|203953|203803|203946.3|203796.3|203960.2|203810.2|203941.1|203791.1|274
1659326400000|2022-08-01 04:00:00|203946.2|203796.2|203951.4|203801.4|203972.6|203822.6|203939.9|203789.9|298
1659326700000|2022-08-01 04:05:00|203951.8|203801.8|203953.1|203803.1|203960.4|203810.4|203942.9|203792.9|300
1659327000000|2022-08-01 04:10:00|203953.5|203803.5|203950.2|203800.2|203963.7|203813.7|203942.9|203792.9|288
1659327300000|2022-08-01 04:15:00|203950.4|203800.4|203895.8|203745.8|203962.7|203812.7|203879.7|203729.7|350
1659327600000|2022-08-01 04:20:00|203898|203748|203878.9|203728.9|203925.3|203775.3|203866.9|203716.9|624
1659327900000|2022-08-01 04:25:00|203878.7|203728.7|203878.2|203728.2|203890.1|203740.1|203860.9|203710.9|364
1659328200000|2022-08-01 04:30:00|203879|203729|203877.8|203727.8|203928.5|203778.5|203868.2|203718.2|316
1659328500000|2022-08-01 04:35:00|203876.9|203726.9|203900.9|203750.9|203926|203776|203870|203720|297
1659328800000|2022-08-01 04:40:00|203902.3|203752.3|203880.2|203730.2|203924.1|203774.1|203865.9|203715.9|316
1659329100000|2022-08-01 04:45:00|203881.2|203731.2|203955.2|203805.2|203959.6|203809.6|203867.2|203717.2|352
1659329400000|2022-08-01 04:50:00|203955.8|203805.8|203947.3|203797.3|203969.2|203819.2|203927.1|203777.1|250
1659329700000|2022-08-01 04:55:00|203942.1|203792.1|203961.6|203811.6|203973.3|203823.3|203940.5|203790.5|309
1659330000000|2022-08-01 05:00:00|203959.6|203809.6|203956.3|203806.3|203962.9|203812.9|203929.7|203779.7|332
1659330300000|2022-08-01 05:05:00|203955.2|203805.2|204005.4|203855.4|204010.2|203860.2|203930.1|203780.1|375
1659330600000|2022-08-01 05:10:00|204005.3|203855.3|204031.2|203881.2|204051.7|203901.7|203999.7|203849.7|297
1659330900000|2022-08-01 05:15:00|204031.8|203881.8|203954.3|203804.3|204033.4|203883.4|203939.9|203789.9|372
1659331200000|2022-08-01 05:20:00|203954.1|203804.1|203959.3|203809.3|203966.1|203816.1|203944.9|203794.9|242
1659331500000|2022-08-01 05:25:00|203959.5|203809.5|203914.1|203764.1|203959.5|203809.5|203903.2|203753.2|339
1659331800000|2022-08-01 05:30:00|203913.2|203763.2|203924.3|203774.3|203943.3|203793.3|203867.3|203717.3|357
1659332100000|2022-08-01 05:35:00|203926|203776|203928|203778|203947.5|203797.5|203922.9|203772.9|183
1659332400000|2022-08-01 05:40:00|203928.6|203778.6|204010.3|203860.3|204075.2|203925.2|203928|203778|336
1659332700000|2022-08-01 05:45:00|204010|203860|203945.9|203795.9|204010.1|203860.1|203937.6|203787.6|370
1659333000000|2022-08-01 05:50:00|203944.6|203794.6|203961|203811|203995.4|203845.4|203917.8|203767.8|379
1659333300000|2022-08-01 05:55:00|203960.8|203810.8|203905.4|203755.4|204006.1|203856.1|203884.6|203734.6|509
1659333600000|2022-08-01 06:00:00|203902.1|203752.1|203784|203634|203903.5|203753.5|203777|203627|610
1659333900000|2022-08-01 06:05:00|203784.4|203634.4|203848.7|203698.7|203864.1|203714.1|203783.9|203633.9|530
1659334200000|2022-08-01 06:10:00|203848.4|203698.4|203858.2|203708.2|203894.6|203744.6|203819.7|203669.7|525
1659334500000|2022-08-01 06:15:00|203858.7|203708.7|203824.4|203674.4|203859.5|203709.5|203776|203626|573
1659334800000|2022-08-01 06:20:00|203826|203676|203830.5|203680.5|203869|203719|203808.5|203658.5|583
1659335100000|2022-08-01 06:25:00|203829.6|203679.6|203728.3|203578.3|203866|203716|203697.2|203547.2|578
1659335400000|2022-08-01 06:30:00|203730.7|203580.7|203582.1|203432.1|203747.5|203597.5|203561.3|203411.3|634
1659335700000|2022-08-01 06:35:00|203581.6|203431.6|203544.8|203394.8|203616.8|203466.8|203544.8|203394.8|570
1659336000000|2022-08-01 06:40:00|203547|203397|203461.2|203311.2|203601.6|203451.6|203443.4|203293.4|581
1659336300000|2022-08-01 06:45:00|203462.1|203312.1|203377.6|203227.6|203465.1|203315.1|203353.9|203203.9|593
1659336600000|2022-08-01 06:50:00|203378.5|203228.5|203356.5|203206.5|203437.9|203287.9|203347.1|203197.1|594
1659336900000|2022-08-01 06:55:00|203365.7|203215.7|203368.9|203218.9|203371.6|203221.6|203310.9|203160.9|656
1659337200000|2022-08-01 07:00:00|203370.7|203220.7|203327|203177|203382.2|203232.2|203299.5|203149.5|789
1659337500000|2022-08-01 07:05:00|203326.3|203176.3|203333.5|203183.5|203369.7|203219.7|203307.9|203157.9|685
1659337800000|2022-08-01 07:10:00|203333.8|203183.8|203254.8|203104.8|203340.7|203190.7|203145.3|203024.4|741
1659338100000|2022-08-01 07:15:00|203255.3|203105.3|203176.1|203026.1|203295.8|203145.8|203079.3|202929.3|709
1659338400000|2022-08-01 07:20:00|203176.5|203026.5|203268.3|203118.3|203276.1|203126.1|203167.6|203017.6|719
1659338700000|2022-08-01 07:25:00|203269.8|203119.8|203260.2|203110.2|203272.1|203122.1|203162.8|203012.8|667
1659339000000|2022-08-01 07:30:00|203259.8|203109.8|203089.5|202939.5|203272.8|203122.8|203053.3|202903.3|666
1659339300000|2022-08-01 07:35:00|203090.4|202940.4|203073.7|202923.7|203134|202996.5|203038.8|202890.9|619
1659339600000|2022-08-01 07:40:00|203079.1|202929.1|203071.6|202921.6|203119.4|202969.4|203065.6|202915.6|650
1659339900000|2022-08-01 07:45:00|203072.2|202922.2|203134.4|202984.4|203179.9|203029.9|203041.5|202891.5|697
1659340200000|2022-08-01 07:50:00|203134.3|202984.3|203181.3|203031.3|203218.6|203068.6|203125.1|202975.1|652
1659340500000|2022-08-01 07:55:00|203183.8|203033.8|203213.6|203063.6|203265.3|203157.2|203151.6|203001.6|719
1659340800000|2022-08-01 08:00:00|203212.6|203062.6|203308.2|203158.2|203320.4|203170.4|203200.2|203050.2|669
1659341100000|2022-08-01 08:05:00|203309.2|203159.2|203232.6|203082.6|203315.5|203190.9|203222.5|203081.7|732
1659341400000|2022-08-01 08:10:00|203233|203083|203237.6|203087.6|203318|203168|203198.8|203048.8|616
1659341700000|2022-08-01 08:15:00|203233.9|203083.9|203315|203165|203315|203201.3|203149.5|203050.8|602
1659342000000|2022-08-01 08:20:00|203315.7|203165.7|203396.4|203246.4|203426.8|203276.8|203262.7|203161.3|516
1659342300000|2022-08-01 08:25:00|203400.8|203250.8|203354.8|203204.8|203421.8|203271.8|203326.9|203176.9|508
1659342600000|2022-08-01 08:30:00|203351.7|203201.7|203212.2|203062.2|203355.8|203205.8|203203.3|203053.3|632
1659342900000|2022-08-01 08:35:00|203211.2|203061.2|203229.2|203079.2|203236.2|203124.9|203166.8|203039.7|675
1659343200000|2022-08-01 08:40:00|203229|203079|203206.3|203056.3|203259.9|203131|203152.4|203016.5|676
1659343500000|2022-08-01 08:45:00|203212.6|203062.6|203265|203115|203283|203169.9|203137.8|203011.3|708
1659343800000|2022-08-01 08:50:00|203266.3|203116.3|203250.5|203100.5|203281.2|203139.8|203185.5|203077.5|724
1659344100000|2022-08-01 08:55:00|203251.3|203101.3|203244.9|203094.9|203286.8|203136.8|203229.9|203079.9|602
1659344400000|2022-08-01 09:00:00|203244.7|203094.7|203163.8|203013.8|203253|203103|203117|202967|632
1659344700000|2022-08-01 09:05:00|203165.4|203015.4|203032.6|202882.6|203172.1|203022.1|202987.8|202837.8|609
1659345000000|2022-08-01 09:10:00|203034.1|202884.1|203077.4|202927.4|203113.3|202963.3|203027.9|202877.9|604
1659345300000|2022-08-01 09:15:00|203079.1|202929.1|203073|202923|203103.3|202953.3|203051.5|202901.5|502
1659345600000|2022-08-01 09:20:00|203072.9|202922.9|203089.9|202939.9|203094.6|202944.6|203053.7|202903.7|465
1659345900000|2022-08-01 09:25:00|203088.9|202938.9|203055.2|202905.2|203101|202951|203052|202902|416
1659346200000|2022-08-01 09:30:00|203055.7|202905.7|202982.7|202832.7|203055.9|202905.9|202960|202810|580
1659346500000|2022-08-01 09:35:00|202982.9|202832.9|202938.3|202788.3|203013.3|202863.3|202935|202785|626
1659346800000|2022-08-01 09:40:00|202938.6|202788.6|202919.7|202769.7|202971.3|202821.3|202906|202756|648
1659347100000|2022-08-01 09:45:00|202900|202750|202846.2|202696.2|202911.3|202761.3|202799.5|202649.5|678
1659347400000|2022-08-01 09:50:00|202846.5|202696.5|202900.9|202750.9|202909.1|202759.1|202800.2|202650.2|499
1659347700000|2022-08-01 09:55:00|202902.7|202752.7|202885.3|202735.3|202935.3|202785.3|202867.5|202717.5|489
1659348000000|2022-08-01 10:00:00|202884.8|202734.8|202842.2|202692.2|202886.2|202746.8|202791.7|202688.7|602
1659348300000|2022-08-01 10:05:00|202843.2|202693.2|202945.8|202795.8|202957.7|202807.7|202825.7|202675.7|552
1659348600000|2022-08-01 10:10:00|202946.3|202796.3|202851.5|202701.5|202977.4|202847.9|202822.3|202691.7|577
1659348900000|2022-08-01 10:15:00|202851.3|202701.3|202822.3|202672.3|202892.3|202789.1|202777.5|202643|614
1659349200000|2022-08-01 10:20:00|202820.5|202670.5|202803|202653|202849.1|202718.7|202765.7|202626.8|656
1659349500000|2022-08-01 10:25:00|202802.7|202652.7|202850.9|202700.9|202853|202724.9|202771.4|202651.1|516
1659349800000|2022-08-01 10:30:00|202857.8|202707.8|202846.8|202696.8|202890.3|202745.1|202792.7|202692.3|431
1659350100000|2022-08-01 10:35:00|202848.1|202698.1|202895.4|202745.4|202903.4|202800.2|202813.9|202694.9|533
1659350400000|2022-08-01 10:40:00|202896.5|202746.5|203000.2|202850.2|203012.2|202862.2|202895.7|202745.7|486
1659350700000|2022-08-01 10:45:00|203000.5|202850.5|203002.3|202852.3|203021.2|202914.9|202962.5|202840.4|521
1659351000000|2022-08-01 10:50:00|203002.1|202852.1|202941.2|202791.2|203012.8|202862.8|202919.1|202769.1|543
1659351300000|2022-08-01 10:55:00|202941.3|202791.3|202970.3|202820.3|202983.7|202833.7|202916.9|202766.9|516
1659351600000|2022-08-01 11:00:00|202969.6|202819.6|203045.6|202895.6|203055.3|202952.4|202928.4|202778.4|596
1659351900000|2022-08-01 11:05:00|203045.9|202895.9|203177.8|203027.8|203186.4|203098.1|202989.7|202839.7|665
1659352200000|2022-08-01 11:10:00|203177.2|203027.2|203155.3|203005.3|203265.8|203164.4|203126|202996.1|642
1659352500000|2022-08-01 11:15:00|203154.7|203004.7|203150.6|203000.6|203197.5|203095.8|203077.6|202979.5|647
1659352800000|2022-08-01 11:20:00|203150.2|203000.2|203186|203036|203217|203093.9|203070.9|202971.1|714
1659353100000|2022-08-01 11:25:00|203186.3|203036.3|203141.4|202991.4|203194.1|203092.3|203133.4|202983.4|690
1659353400000|2022-08-01 11:30:00|203143.3|202993.3|203134.3|202984.3|203152.3|203048.7|202989|202900.2|685
1659353700000|2022-08-01 11:35:00|203133.7|202983.7|203047.7|202997.7|203133.7|203007.5|202993.6|202867.3|584
1659354000000|2022-08-01 11:40:00|203098.9|202948.9|203151.2|203101.2|203204.5|203101.8|203013.9|202915.7|577
1659354300000|2022-08-01 11:45:00|203151.1|203101.1|203171.8|203121.8|203223|203122.8|203093.1|202986.1|631
1659354600000|2022-08-01 11:50:00|203171|203121|203309.9|203259.9|203357.8|203269.4|203146.6|203053.6|751
1659354900000|2022-08-01 11:55:00|203306.3|203256.3|203224.4|203174.4|203382.1|203282.3|203224|203132.1|779
1659355200000|2022-08-01 12:00:00|203208.7|203158.7|203180.3|203130.3|203282.4|203185.8|203140.3|203042|894
1659355500000|2022-08-01 12:05:00|203180.1|203130.1|203146|203096|203250.6|203158.4|203140.6|203043.5|704
1659355800000|2022-08-01 12:10:00|203145.7|203095.7|202926.7|202876.7|203210.4|203109.8|202926.7|202857.5|738
1659356100000|2022-08-01 12:15:00|202926.8|202876.8|202902.4|202752.4|202986.9|202889|202848.7|202747.3|703
1659356400000|2022-08-01 12:20:00|202848.3|202798.3|202937.8|202887.8|203045.8|202948.4|202846.2|202749.6|841
1659356700000|2022-08-01 12:25:00|202937.5|202887.5|203056.3|202906.3|203059.2|202961.4|202935.4|202834.7|702
1659357000000|2022-08-01 12:30:00|203057.4|202907.4|202913.3|202763.3|203107|203006.4|202838.1|202744.3|862
1659357300000|2022-08-01 12:35:00|202913.1|202763.1|202976.2|202926.2|203044.2|202926.2|202863|202752.9|813
1659357600000|2022-08-01 12:40:00|202978.5|202928.5|203001.2|202951.2|203151.4|203052.2|202978.5|202893.1|750
1659357900000|2022-08-01 12:45:00|203005.5|202955.5|203093.4|202943.4|203185.9|203092.7|202962.4|202845.5|852
1659358200000|2022-08-01 12:50:00|203081.2|202931.2|203250.6|203200.6|203328|203218.9|202964.4|202872.6|990
1659358500000|2022-08-01 12:55:00|203251|203201|203342.5|203292.5|203388.7|203295.9|203233.3|203139.2|847
1659358800000|2022-08-01 13:00:00|203346.1|203296.1|203288.9|203238.9|203427.9|203331.3|203236|203152.5|919
1659359100000|2022-08-01 13:05:00|203290|203240|203105.8|202955.8|203342.1|203247|203020.6|202912.8|965
1659359400000|2022-08-01 13:10:00|203103.1|202953.1|203143.6|202993.6|203188.3|203091.6|203046.8|202940.4|813
1659359700000|2022-08-01 13:15:00|203143|202993|203000|202950|203173|203070.1|202980.1|202888.8|758
1659360000000|2022-08-01 13:20:00|202999.7|202949.7|203229|203179|203275.8|203182|202951.3|202857|790
1659360300000|2022-08-01 13:25:00|203228.9|203178.9|203388|203238|203426.5|203327.5|203207.3|203100.4|802
1659360600000|2022-08-01 13:30:00|203387.7|203237.7|203465|203415|203651.2|203601.2|203335.2|203231.7|988
1659360900000|2022-08-01 13:35:00|203467.5|203417.5|203663.1|203613.1|203753.8|203703.8|203437.3|203338.6|968
1659361200000|2022-08-01 13:40:00|203661.8|203611.8|203693|203543|203785.5|203683.1|203592.6|203521.4|983
1659361500000|2022-08-01 13:45:00|203696.4|203546.4|203546.9|203496.9|203699.4|203555.9|203480.7|203382.8|936
1659361800000|2022-08-01 13:50:00|203546.7|203496.7|203469.2|203419.2|203720.8|203623.8|203442.7|203367.3|938
1659362100000|2022-08-01 13:55:00|203471.2|203421.2|203741.2|203473.3|203741.2|203531.9|203443.4|203355.7|868
1659362400000|2022-08-01 14:00:00|203763.6|203613.6|203546.7|203396.7|203997.7|203805.7|203448.4|203298.4|1110
1659362700000|2022-08-01 14:05:00|203541.3|203391.3|203345.5|203195.5|203565.5|203443.4|203281.5|203150.4|1085
1659363000000|2022-08-01 14:10:00|203345.4|203195.4|203253.7|203203.7|203364.6|203266.5|203183.6|203084|1054
1659363300000|2022-08-01 14:15:00|203240.2|203190.2|203355.6|203305.6|203369.4|203319.4|203135.3|203081.6|1024
1659363600000|2022-08-01 14:20:00|203355.3|203305.3|203374.6|203324.6|203470.9|203367.4|203284.8|203202.2|1007
1659363900000|2022-08-01 14:25:00|203376.8|203326.8|203384.6|203234.6|203528.5|203429.3|203329.5|203229.5|922
1659364200000|2022-08-01 14:30:00|203383|203233|203419.8|203269.8|203431.4|203335.2|203274.5|203174.8|926
1659364500000|2022-08-01 14:35:00|203421.3|203271.3|203343.9|203293.9|203425.7|203308.7|203175.7|203077|929
1659364800000|2022-08-01 14:40:00|203343.3|203293.3|203142.5|202992.5|203358.4|203308.4|203082.4|202991.3|920
1659365100000|2022-08-01 14:45:00|203091.3|203041.3|202813.2|202763.2|203091.3|203041.3|202797|202703|851
1659365400000|2022-08-01 14:50:00|202813.3|202763.3|202715.9|202665.9|202899.5|202801.6|202710.3|202610.7|932
1659365700000|2022-08-01 14:55:00|202714.8|202664.8|202723.3|202673.3|202903.2|202810.4|202714.8|202664.8|958
1659366000000|2022-08-01 15:00:00|202725.6|202675.6|202755.5|202705.5|202819.2|202741.8|202715.1|202618|924
1659366300000|2022-08-01 15:05:00|202755.9|202705.9|202652.7|202602.7|202812.7|202709.8|202634.4|202541.9|870
1659366600000|2022-08-01 15:10:00|202651.6|202601.6|202483.7|202333.7|202733|202633.2|202435.5|202331.5|851
1659366900000|2022-08-01 15:15:00|202435.3|202385.3|202649.7|202599.7|202791.7|202696.5|202434.2|202338.6|910
1659367200000|2022-08-01 15:20:00|202650.1|202600.1|202543.2|202493.2|202726.9|202646.8|202521.6|202428.1|881
1659367500000|2022-08-01 15:25:00|202591.5|202441.5|202597.1|202547.1|202617.5|202555|202525|202441.5|866
1659367800000|2022-08-01 15:30:00|202597.2|202547.2|202612.2|202562.2|202665.6|202604.9|202530.4|202446.5|765
1659368100000|2022-08-01 15:35:00|202613.2|202563.2|202528.9|202478.9|202647|202563.2|202522.5|202422.7|644
1659368400000|2022-08-01 15:40:00|202531|202481|202533.3|202483.3|202604.9|202519.4|202419.9|202369.9|794
1659368700000|2022-08-01 15:45:00|202536.1|202486.1|202525.4|202475.4|202537.4|202487.4|202439.4|202384.2|787
1659369000000|2022-08-01 15:50:00|202521.6|202471.6|202571.1|202521.1|202599.6|202524.3|202507.3|202415.4|704
1659369300000|2022-08-01 15:55:00|202570.3|202520.3|202625.7|202475.7|202725.4|202625.4|202567|202472.4|642
1659369600000|2022-08-01 16:00:00|202576.5|202526.5|202647.2|202597.2|202704.2|202606.8|202547.1|202452.8|754
1659369900000|2022-08-01 16:05:00|202649.1|202599.1|202655.8|202605.8|202711.4|202627.2|202608.7|202509.5|780
1659370200000|2022-08-01 16:10:00|202656.3|202606.3|202733|202683|202812.3|202719.3|202633.6|202533.7|823
1659370500000|2022-08-01 16:15:00|202732.5|202682.5|202557.9|202507.9|202784.5|202702|202546.3|202472|753
1659370800000|2022-08-01 16:20:00|202564|202514|202523.4|202473.4|202620.2|202522.7|202435.3|202337.8|738
1659371100000|2022-08-01 16:25:00|202520.4|202470.4|202634.6|202584.6|202668.7|202594.2|202501.6|202399.7|754
1659371400000|2022-08-01 16:30:00|202635.1|202585.1|202604.2|202554.2|202698.2|202615|202598.1|202503.5|822
1659371700000|2022-08-01 16:35:00|202604.5|202554.5|202728.6|202678.6|202790.6|202694.1|202600.2|202547.9|655
1659372000000|2022-08-01 16:40:00|202725|202675|202811.8|202761.8|202871.5|202821.5|202716.6|202622.6|770
1659372300000|2022-08-01 16:45:00|202811|202761|202807.5|202757.5|202861.4|202798.7|202785.4|202703.7|762
1659372600000|2022-08-01 16:50:00|202807.9|202757.9|202776.4|202726.4|202852.4|202762|202735.8|202668.4|758
1659372900000|2022-08-01 16:55:00|202776.3|202726.3|202848.5|202798.5|202855.2|202805.2|202765.3|202702.5|638
1659373200000|2022-08-01 17:00:00|202849.4|202799.4|203029.1|202979.1|203110.4|203014.5|202847.8|202797.8|798
1659373500000|2022-08-01 17:05:00|203029.7|202979.7|203074|203024|203166.6|203071.1|203021.9|202928.4|813
1659373800000|2022-08-01 17:10:00|203072.1|203022.1|203149.6|203099.6|203191.6|203108.6|203068.4|202989.1|773
1659374100000|2022-08-01 17:15:00|203149.5|203099.5|203223.6|203173.6|203290.4|203215.4|203119.8|203047.1|779
1659374400000|2022-08-01 17:20:00|203223.4|203173.4|203176.7|203126.7|203263.7|203213.7|203161.3|203075.3|689
1659374700000|2022-08-01 17:25:00|203176.2|203126.2|203267.4|203117.4|203270.4|203175.6|203137.7|203037.8|632
1659375000000|2022-08-01 17:30:00|203266.8|203116.8|203226.6|203076.6|203266.9|203167.6|203123.3|203022.9|746
1659375300000|2022-08-01 17:35:00|203227.2|203077.2|203175.3|203125.3|203235.5|203146.6|203141.4|203054.7|583
1659375600000|2022-08-01 17:40:00|203175.9|203125.9|203219|203169|203276.4|203174.6|203172.7|203114.8|578
1659375900000|2022-08-01 17:45:00|203219.5|203169.5|203228.8|203178.8|203356.9|203289.5|203218.2|203152|787
1659376200000|2022-08-01 17:50:00|203229.1|203179.1|203448.2|203398.2|203503.5|203413.1|203214.7|203164.7|746
1659376500000|2022-08-01 17:55:00|203453.3|203403.3|203516.3|203366.3|203577.4|203524.7|203438.4|203354.4|812
1659376800000|2022-08-01 18:00:00|203519.1|203369.1|203538.8|203388.8|203639|203537.8|203461.9|203364.9|801
1659377100000|2022-08-01 18:05:00|203489.8|203439.8|203477.4|203427.4|203626.7|203526.1|203469.9|203372.7|660
1659377400000|2022-08-01 18:10:00|203477.1|203427.1|203491|203441|203593|203495.2|203476.7|203377.5|644
1659377700000|2022-08-01 18:15:00|203491.4|203441.4|203591.5|203541.5|203656.2|203546.6|203432.5|203331.4|681
1659378000000|2022-08-01 18:20:00|203593|203543|203638.4|203588.4|203699.4|203601.2|203558.5|203455.3|675
1659378300000|2022-08-01 18:25:00|203637.3|203587.3|203687|203637|203767.2|203665.1|203637|203538.9|595
1659378600000|2022-08-01 18:30:00|203687.5|203637.5|203674.3|203624.3|203742.6|203641.3|203636.4|203553.9|665
1659378900000|2022-08-01 18:35:00|203674.2|203624.2|203677.9|203627.9|203758.1|203662.7|203649.8|203553.7|538
1659379200000|2022-08-01 18:40:00|203677.8|203627.8|203806.4|203756.4|203862.8|203763.1|203624.4|203574.4|620
1659379500000|2022-08-01 18:45:00|203804.7|203754.7|203755.7|203705.7|203860.2|203773.2|203711.6|203615.4|743
1659379800000|2022-08-01 18:50:00|203756.7|203706.7|203673.7|203623.7|203810.8|203723.9|203666.7|203577|744
1659380100000|2022-08-01 18:55:00|203673.4|203623.4|203674.9|203624.9|203735.1|203672.5|203650.8|203566.3|799
1659380400000|2022-08-01 19:00:00|203673.9|203623.9|203758.1|203708.1|203865|203783.8|203673.9|203616|752
1659380700000|2022-08-01 19:05:00|203759|203709|203775.7|203725.7|203868.2|203769.4|203754.5|203655.4|658
1659381000000|2022-08-01 19:10:00|203774.9|203724.9|203851.9|203701.9|203884.8|203795.6|203766.1|203668.7|621
1659381300000|2022-08-01 19:15:00|203847.9|203697.9|203809.4|203759.4|203906.9|203808.5|203804.7|203697.9|603
1659381600000|2022-08-01 19:20:00|203810.3|203760.3|203941.9|203891.9|203954.1|203895.1|203809.6|203718|656
1659381900000|2022-08-01 19:25:00|203941.5|203891.5|204019.1|203969.1|204071|203995.7|203931.7|203830.5|571
1659382200000|2022-08-01 19:30:00|204019.6|203969.6|203987.7|203837.7|204077|203988.4|203932.7|203831.3|560
1659382500000|2022-08-01 19:35:00|203988|203838|203905.1|203755.1|203990.5|203889.6|203837|203742|551
1659382800000|2022-08-01 19:40:00|203905.5|203755.5|203894.4|203844.4|203936|203845.7|203788.7|203690.7|547
1659383100000|2022-08-01 19:45:00|203896|203846|203769.2|203719.2|203975|203874.9|203714.7|203636.9|516
1659383400000|2022-08-01 19:50:00|203762|203712|203898.4|203748.4|203936.8|203833.3|203753.1|203653.1|831
1659383700000|2022-08-01 19:55:00|203899.3|203749.3|203805.9|203655.9|203943.8|203831.2|203784.1|203652.6|931
1659384000000|2022-08-01 20:00:00|203800|203650|203794.3|203644.3|203812.2|203707.5|203719.9|203569.9|770
1659384300000|2022-08-01 20:05:00|203792.8|203642.8|203851.9|203701.9|203853.2|203703.2|203758.1|203608.1|389
1659384600000|2022-08-01 20:10:00|203851.4|203701.4|203877.5|203727.5|203898.2|203790.2|203840.2|203698.9|364
1659384900000|2022-08-01 20:15:00|203877.1|203727.1|203898.3|203748.3|203912|203762|203874.7|203724.7|420
1659385200000|2022-08-01 20:20:00|203899.6|203749.6|203901.4|203751.4|203910|203760|203895.6|203745.6|385
1659385500000|2022-08-01 20:25:00|203906.3|203756.3|203927.3|203777.3|203938.4|203832.7|203879|203742.4|320
1659385800000|2022-08-01 20:30:00|203932.1|203782.1|203913|203763|203932.6|203812.9|203855.5|203740.6|244
1659386100000|2022-08-01 20:35:00|203909.7|203759.7|203912.9|203762.9|203919.6|203812.3|203853.4|203756.3|181
1659386400000|2022-08-01 20:40:00|203912.8|203762.8|203928.4|203778.4|203947.4|203828.8|203850.9|203753.4|180
1659386700000|2022-08-01 20:45:00|203929.4|203779.4|203984.4|203834.4|203989.7|203839.7|203874.1|203773.5|301
1659387000000|2022-08-01 20:50:00|203983.7|203833.7|203986.9|203836.9|204102.2|203952.2|203971.5|203821.5|367
1659387300000|2022-08-01 20:55:00|203989.7|203839.7|203997.4|203847.4|204107.8|203893.3|203808|203498|478
1659387600000|2022-08-01 21:00:00|203997.3|203847.3|203959.1|203649.1|204050.9|203847.4|203884.9|203574.9|127
1659387900000|2022-08-01 21:05:00|203951.2|203641.2|204009|203699|204065.6|203755.6|203930.6|203620.6|73
1659388200000|2022-08-01 21:10:00|203953.7|203643.7|203913.2|203603.2|204081.4|203771.4|203892.5|203582.5|215
1659388500000|2022-08-01 21:15:00|203917.7|203607.7|204010.6|203700.6|204076.3|203766.3|203862.5|203552.5|151
1659388800000|2022-08-01 21:20:00|203948.9|203638.9|203882|203572|204076.3|203766.3|203882|203572|110
1659389100000|2022-08-01 21:25:00|204011.6|203701.6|203932.9|203622.9|204076.3|203766.3|203887.8|203577.8|136
1659389400000|2022-08-01 21:30:00|203926.1|203616.1|203923|203613|204003.6|203693.6|203910.7|203600.7|305
1659389700000|2022-08-01 21:35:00|203973.8|203663.8|203919|203609|204009.7|203699.7|203851.7|203541.7|324
1659390000000|2022-08-01 21:40:00|203921.3|203611.3|203921.3|203611.3|204041|203731|203903.2|203593.2|303
1659390300000|2022-08-01 21:45:00|203990|203680|203966.1|203656.1|203995.9|203685.9|203899.6|203589.6|332
1659390600000|2022-08-01 21:50:00|203999.7|203689.7|203945.7|203635.7|204015.3|203705.3|203893.1|203583.1|207
1659390900000|2022-08-01 21:55:00|203936.5|203626.5|203905.7|203595.7|204018.1|203708.1|203888.4|203578.4|248
1659391200000|2022-08-01 22:00:00|203933.6|203623.6|204082.9|203823.6|204143.2|203915|203927.2|203617.2|454
1659391500000|2022-08-01 22:05:00|204107.8|203797.8|204021.1|203871.1|204114.9|203894.6|203994.9|203772.5|305
1659391800000|2022-08-01 22:10:00|204019.2|203869.2|204012.1|203862.1|204112|203897|203993.7|203781.4|203
1659392100000|2022-08-01 22:15:00|204072.5|203806.1|204002.3|203852.3|204116.1|203899|203974.1|203763.5|350
1659392400000|2022-08-01 22:20:00|204003.6|203853.6|203973.5|203722.4|204077.1|203855.9|203922.6|203722.4|299
1659392700000|2022-08-01 22:25:00|203929.5|203779.5|203921.6|203771.6|204037.4|203811.2|203902|203677.6|258
1659393000000|2022-08-01 22:30:00|203921.4|203771.4|203950.3|203800.3|204024.8|203815.3|203893.6|203698.4|232
1659393300000|2022-08-01 22:35:00|203949.6|203799.6|203951.7|203801.7|204038|203827.6|203921.8|203724.9|259
1659393600000|2022-08-01 22:40:00|203948.2|203798.2|203959.9|203809.9|204023.7|203824.3|203910.4|203689.2|323
1659393900000|2022-08-01 22:45:00|203956.3|203806.3|203953.8|203803.8|204041|203824.9|203928.9|203730.5|195
1659394200000|2022-08-01 22:50:00|203959.6|203809.6|203927.6|203777.6|204023.9|203815.8|203924.1|203750.7|243
1659394500000|2022-08-01 22:55:00|203928.3|203778.3|203939.7|203789.7|203950.7|203800.7|203918.5|203768.5|170
1659394800000|2022-08-01 23:00:00|203939.4|203789.4|203929.8|203779.8|203966.9|203816.9|203908.7|203758.7|290
1659395100000|2022-08-01 23:05:00|203927.2|203777.2|203951.6|203801.6|203977|203827|203913|203763|433
1659395400000|2022-08-01 23:10:00|203960.8|203810.8|203961.1|203811.1|203978|203828|203927.3|203777.3|384
1659395700000|2022-08-01 23:15:00|203962.6|203812.6|203968.6|203818.6|204022.6|203872.6|203935.7|203785.7|525
1659396000000|2022-08-01 23:20:00|203968.1|203818.1|203978.5|203828.5|203984|203834|203964.7|203814.7|326
1659396300000|2022-08-01 23:25:00|203978.6|203828.6|204006.8|203856.8|204012.8|203862.8|203970.3|203820.3|329
1659396600000|2022-08-01 23:30:00|204006|203856|203966.5|203816.5|204041.4|203891.4|203943.3|203793.3|431
1659396900000|2022-08-01 23:35:00|203967.4|203817.4|203974.9|203824.9|203998.1|203848.1|203947.2|203797.2|286
1659397200000|2022-08-01 23:40:00|203975.1|203825.1|203968.4|203818.4|203989.3|203839.3|203953.5|203803.5|377
1659397500000|2022-08-01 23:45:00|203967.4|203817.4|203975.1|203825.1|203982.9|203832.9|203957.9|203807.9|440
1659397800000|2022-08-01 23:50:00|203973.7|203823.7|204067.8|203917.8|204094|203944|203973.7|203823.7|537
1659398100000|2022-08-01 23:55:00|204067.7|203917.7|204048.7|203898.7|204078|203928|204039.7|203889.7|349
1659398400000|2022-08-02 00:00:00|204048.9|203898.9|204103.7|203953.7|204110|203960|204034.4|203884.4|612
1659398700000|2022-08-02 00:05:00|204106.1|203956.1|204186.5|204036.5|204217.7|204067.7|204106.1|203956.1|610
1659399000000|2022-08-02 00:10:00|204202.5|204052.5|204176.3|204026.3|204225.2|204075.2|204139.1|203989.1|611
1659399300000|2022-08-02 00:15:00|204178.9|204028.9|204211|204061|204244.9|204094.9|204142.7|203992.7|602
1659399600000|2022-08-02 00:20:00|204221.4|204071.4|204560.8|204410.8|204580|204430|204190.5|204040.5|438
1659399900000|2022-08-02 00:25:00|204578.9|204428.9|204598|204448|204604|204454|204518.4|204368.4|491
1659400200000|2022-08-02 00:30:00|204542.1|204392.1|204937.8|204787.8|204985.3|204835.3|204509.2|204365.8|658
1659400500000|2022-08-02 00:35:00|204937.4|204787.4|204928.8|204778.8|204950|204800|204776.4|204626.4|733
1659400800000|2022-08-02 00:40:00|204923.1|204773.1|205070.5|204920.5|205146|204996|204895.2|204745.2|720
1659401100000|2022-08-02 00:45:00|205117.6|204967.6|204775.7|204625.7|205124|204974|204746|204584.9|662
1659401400000|2022-08-02 00:50:00|204773.1|204623.1|204807.6|204657.6|204865.7|204715.7|204717.9|204567.9|700
1659401700000|2022-08-02 00:55:00|204807.2|204657.2|204723.4|204573.4|204868.2|204718.2|204694.2|204544.2|758
1659402000000|2022-08-02 01:00:00|204726.1|204576.1|204686.2|204536.2|204873.6|204723.6|204669.1|204519.1|643
1659402300000|2022-08-02 01:05:00|204683.9|204533.9|204721.1|204571.1|204729.9|204579.9|204657.6|204507.6|721
1659402600000|2022-08-02 01:10:00|204724.8|204574.8|204759.6|204609.6|204774.1|204624.1|204704.3|204554.3|632
1659402900000|2022-08-02 01:15:00|204763.1|204613.1|204711.8|204561.8|204779.6|204671.5|204695|204545|631
1659403200000|2022-08-02 01:20:00|204680.4|204530.4|204491.6|204341.6|204697.1|204547.1|204481.4|204331.4|719
1659403500000|2022-08-02 01:25:00|204492.2|204342.2|204473.3|204323.3|204520.5|204370.5|204465.2|204315.2|575
1659403800000|2022-08-02 01:30:00|204472.1|204322.1|204541|204391|204543.4|204393.4|204362|204212|785
1659404100000|2022-08-02 01:35:00|204542.3|204392.3|204576|204426|204633.8|204483.8|204531.6|204381.6|646
1659404400000|2022-08-02 01:40:00|204575.5|204425.5|204537.5|204387.5|204576.8|204426.8|204485.3|204335.3|600
1659404700000|2022-08-02 01:45:00|204538.1|204388.1|204498.7|204348.7|204551.1|204401.1|204465.9|204315.9|645
1659405000000|2022-08-02 01:50:00|204482.9|204332.9|204434.1|204284.1|204521.4|204371.4|204409.6|204259.6|641
1659405300000|2022-08-02 01:55:00|204431.6|204281.6|204508.8|204358.8|204531.1|204381.1|204393.2|204243.2|563
1659405600000|2022-08-02 02:00:00|204515.7|204365.7|204560.2|204410.2|204597.6|204447.6|204453.5|204303.5|742
1659405900000|2022-08-02 02:05:00|204563.5|204413.5|204600.2|204450.2|204642.9|204492.9|204522.2|204372.2|644
1659406200000|2022-08-02 02:10:00|204598.5|204448.5|204670.8|204520.8|204705.9|204555.9|204594.5|204444.5|551
1659406500000|2022-08-02 02:15:00|204672|204522|204693.2|204543.2|204715.6|204565.6|204667.2|204517.2|472
1659406800000|2022-08-02 02:20:00|204698.2|204548.2|204623.8|204473.8|204715.9|204565.9|204601.4|204451.4|489
1659407100000|2022-08-02 02:25:00|204623|204473|204663.4|204513.4|204686.1|204536.1|204616.8|204466.8|555
1659407400000|2022-08-02 02:30:00|204658.2|204508.2|204652.6|204502.6|204675.8|204525.8|204613.2|204463.2|497
1659407700000|2022-08-02 02:35:00|204657|204507|204594.8|204444.8|204672.5|204522.5|204583|204433|452
1659408000000|2022-08-02 02:40:00|204590.3|204440.3|204630.4|204480.4|204653.4|204503.4|204557|204407|410
1659408300000|2022-08-02 02:45:00|204627.4|204477.4|204677.1|204527.1|204703.3|204553.3|204624.9|204474.9|707
1659408600000|2022-08-02 02:50:00|204677.5|204527.5|204669.2|204519.2|204722.2|204572.2|204646.8|204496.8|600
1659408900000|2022-08-02 02:55:00|204666.1|204516.1|204517.1|204367.1|204683.5|204533.5|204501|204351|685
1659409200000|2022-08-02 03:00:00|204518.4|204368.4|204583|204433|204657.5|204450.6|204502|204352|623
1659409500000|2022-08-02 03:05:00|204585.7|204435.7|204613.5|204463.5|204650.8|204500.8|204576.2|204426.2|553
1659409800000|2022-08-02 03:10:00|204613.3|204463.3|204649.6|204499.6|204698.9|204548.9|204591.1|204441.1|722
1659410100000|2022-08-02 03:15:00|204648.4|204498.4|204674.6|204524.6|204713.3|204563.3|204605.8|204455.8|712
1659410400000|2022-08-02 03:20:00|204667.8|204517.8|204709.4|204559.4|204754.5|204604.5|204660.6|204510.6|626
1659410700000|2022-08-02 03:25:00|204710|204560|204729.1|204579.1|204756.5|204606.5|204688.4|204538.4|644
1659411000000|2022-08-02 03:30:00|204716|204566|204722.8|204572.8|204766.5|204616.5|204705.9|204555.9|502
1659411300000|2022-08-02 03:35:00|204724.5|204574.5|204744.8|204594.8|204760.1|204610.1|204709.1|204559.1|598
1659411600000|2022-08-02 03:40:00|204740.1|204590.1|204627|204477|204748.7|204598.7|204621.4|204471.4|601
1659411900000|2022-08-02 03:45:00|204625.7|204475.7|204682|204532|204698.8|204548.8|204624.9|204474.9|713
1659412200000|2022-08-02 03:50:00|204671.1|204521.1|204669.6|204519.6|204696.8|204546.8|204652|204502|593
1659412500000|2022-08-02 03:55:00|204671.5|204521.5|204663.4|204513.4|204701.5|204551.5|204652.3|204502.3|712
1659412800000|2022-08-02 04:00:00|204659.2|204509.2|204668|204518|204686.2|204536.2|204647.5|204497.5|588
1659413100000|2022-08-02 04:05:00|204666.2|204516.2|204635.3|204485.3|204670.3|204520.3|204614.3|204464.3|396
1659413400000|2022-08-02 04:10:00|204633.1|204483.1|204626.9|204476.9|204694.5|204519.2|204620.6|204415.5|465
1659413700000|2022-08-02 04:15:00|204643.6|204493.6|204595.8|204445.8|204651.5|204493.6|204567.8|204372.5|451
1659414000000|2022-08-02 04:20:00|204586|204436|204627.6|204477.6|204687|204498.4|204579|204429|438
1659414300000|2022-08-02 04:25:00|204619.5|204469.5|204615.6|204465.6|204651.4|204501.4|204587.3|204437.3|449
1659414600000|2022-08-02 04:30:00|204615.5|204465.5|204676.1|204526.1|204780.5|204630.5|204596|204446|778
1659414900000|2022-08-02 04:35:00|204676.4|204526.4|204636.5|204486.5|204698.8|204548.8|204614.4|204451|555
1659415200000|2022-08-02 04:40:00|204634.7|204484.7|204712.9|204562.9|204724.7|204574.7|204618|204468|569
1659415500000|2022-08-02 04:45:00|204710.9|204560.9|204738.4|204588.4|204752.9|204602.9|204695|204545|620
1659415800000|2022-08-02 04:50:00|204730.8|204580.8|204756.3|204606.3|204758.1|204608.1|204720|204570|510
1659416100000|2022-08-02 04:55:00|204755.1|204605.1|204743.8|204593.8|204770.7|204620.7|204738.9|204588.9|540
1659416400000|2022-08-02 05:00:00|204744.5|204594.5|204656.6|204506.6|204751.6|204601.6|204620.3|204470.3|781
1659416700000|2022-08-02 05:05:00|204657.6|204507.6|204644.3|204494.3|204671.3|204521.3|204578.7|204428.7|647
1659417000000|2022-08-02 05:10:00|204645.2|204495.2|204607.4|204457.4|204658.9|204508.9|204604.5|204454.5|694
1659417300000|2022-08-02 05:15:00|204606.5|204456.5|204649.5|204499.5|204693.5|204543.5|204584.8|204434.8|727
1659417600000|2022-08-02 05:20:00|204649|204499|204636|204486|204683.9|204533.9|204616.8|204466.8|696
1659417900000|2022-08-02 05:25:00|204635.4|204485.4|204676.4|204526.4|204687.6|204537.6|204623.5|204473.5|674
1659418200000|2022-08-02 05:30:00|204676.1|204526.1|204666.7|204516.7|204692.5|204542.5|204613.6|204463.6|810
1659418500000|2022-08-02 05:35:00|204666.1|204516.1|204634.1|204484.1|204685.1|204535.1|204622.9|204472.9|668
1659418800000|2022-08-02 05:40:00|204633.8|204483.8|204592.9|204442.9|204659.6|204509.6|204574.4|204424.4|653
1659419100000|2022-08-02 05:45:00|204594.1|204444.1|204661.1|204511.1|204663.7|204513.7|204590.5|204440.5|674
1659419400000|2022-08-02 05:50:00|204665.9|204515.9|204738.8|204588.8|204757.4|204607.4|204657.6|204507.6|663
1659419700000|2022-08-02 05:55:00|204737.6|204587.6|204753.5|204603.5|204807.3|204657.3|204736.5|204586.5|667
1659420000000|2022-08-02 06:00:00|204754.7|204604.7|204686|204536|204788.7|204638.7|204676.6|204526.6|704
1659420300000|2022-08-02 06:05:00|204679.4|204529.4|204588.2|204438.2|204682.5|204532.5|204565.6|204415.6|818
1659420600000|2022-08-02 06:10:00|204581.9|204431.9|204591.5|204441.5|204620.6|204470.6|204565.6|204415.6|799
1659420900000|2022-08-02 06:15:00|204594.3|204444.3|204470.1|204320.1|204619.8|204469.8|204469.7|204319.7|750
1659421200000|2022-08-02 06:20:00|204471.4|204321.4|204409.2|204259.2|204545.1|204395.1|204405.4|204255.4|819
1659421500000|2022-08-02 06:25:00|204408.4|204258.4|204259|204109|204431.2|204281.2|204249.4|204099.4|831
1659421800000|2022-08-02 06:30:00|204258.6|204108.6|204438.4|204288.4|204473.2|204323.2|204256|204106|739
1659422100000|2022-08-02 06:35:00|204438.3|204288.3|204412.4|204262.4|204480.2|204330.2|204406.6|204256.6|683
1659422400000|2022-08-02 06:40:00|204412.9|204262.9|204493.2|204343.2|204518.3|204368.3|204412.3|204262.3|654
1659422700000|2022-08-02 06:45:00|204493|204343|204558.1|204408.1|204563.5|204413.5|204447|204297|659
1659423000000|2022-08-02 06:50:00|204558.8|204408.8|204591.1|204441.1|204605.8|204455.8|204545.6|204395.6|575
1659423300000|2022-08-02 06:55:00|204591.5|204441.5|204586.5|204436.5|204612.7|204462.7|204545.9|204395.9|807
1659423600000|2022-08-02 07:00:00|204585|204435|204575.9|204425.9|204646.6|204496.6|204537|204387|877
1659423900000|2022-08-02 07:05:00|204574.6|204424.6|204677.9|204527.9|204743.8|204593.8|204572.7|204422.7|865
1659424200000|2022-08-02 07:10:00|204675.7|204525.7|204705.6|204555.6|204787.3|204677.7|204634.7|204484.7|830
1659424500000|2022-08-02 07:15:00|204705.7|204555.7|204621|204471|204763.4|204613.4|204602.8|204452.8|873
1659424800000|2022-08-02 07:20:00|204625.2|204475.2|204477.6|204327.6|204685.6|204535.6|204467.4|204317.4|787
1659425100000|2022-08-02 07:25:00|204476.5|204326.5|204512.9|204362.9|204560|204410|204470.4|204320.4|660
1659425400000|2022-08-02 07:30:00|204512.6|204362.6|204630.6|204480.6|204676.7|204526.7|204511.6|204361.6|816
1659425700000|2022-08-02 07:35:00|204631.3|204481.3|204635.7|204485.7|204674.1|204524.1|204600.6|204450.6|861
1659426000000|2022-08-02 07:40:00|204623.9|204473.9|204480.8|204330.8|204642.3|204492.3|204468.4|204318.4|901
1659426300000|2022-08-02 07:45:00|204481.4|204331.4|204392.4|204242.4|204525.2|204375.2|204372.5|204222.5|900
1659426600000|2022-08-02 07:50:00|204391.6|204241.6|204266.2|204116.2|204409.4|204259.4|204249.8|204099.8|801
1659426900000|2022-08-02 07:55:00|204264.3|204114.3|204343.3|204193.3|204352.4|204202.4|204230.5|204089.8|797
1659427200000|2022-08-02 08:00:00|204337.7|204187.7|204386.2|204236.2|204407.2|204257.2|204285.9|204135.9|827
1659427500000|2022-08-02 08:05:00|204389.3|204239.3|204431.9|204281.9|204459.8|204309.8|204377.4|204227.4|780
1659427800000|2022-08-02 08:10:00|204431.3|204281.3|204428.7|204278.7|204498.4|204348.4|204411.6|204261.6|816
1659428100000|2022-08-02 08:15:00|204427.8|204277.8|204427.1|204277.1|204484.1|204334.1|204366.9|204267.2|727
1659428400000|2022-08-02 08:20:00|204426.4|204276.4|204273.6|204123.6|204434.6|204315.5|204244.3|204094.3|743
1659428700000|2022-08-02 08:25:00|204269.1|204119.1|204309.8|204159.8|204309.8|204159.8|204248.3|204098.3|682
1659429000000|2022-08-02 08:30:00|204312.8|204162.8|204341.3|204191.3|204393.3|204243.3|204306.3|204156.3|833
1659429300000|2022-08-02 08:35:00|204338.6|204188.6|204301.5|204151.5|204377.6|204227.6|204291.9|204141.9|772
1659429600000|2022-08-02 08:40:00|204298.4|204148.4|204427.4|204277.4|204433.4|204283.4|204298.2|204148.2|831
1659429900000|2022-08-02 08:45:00|204429.4|204279.4|204412.9|204262.9|204482.7|204332.7|204409.1|204259.1|727
1659430200000|2022-08-02 08:50:00|204407|204257|204414.3|204264.3|204428.5|204278.5|204373.4|204223.4|813
1659430500000|2022-08-02 08:55:00|204413.5|204263.5|204460.1|204310.1|204480.3|204330.3|204387.9|204237.9|778
1659430800000|2022-08-02 09:00:00|204466.6|204316.6|204559.2|204409.2|204587.2|204437.2|204457.7|204307.7|800
1659431100000|2022-08-02 09:05:00|204554.7|204404.7|204511.9|204361.9|204591.6|204441.6|204501.1|204351.1|709
1659431400000|2022-08-02 09:10:00|204512|204362|204518.6|204368.6|204550.9|204400.9|204469.3|204319.3|705
1659431700000|2022-08-02 09:15:00|204519.6|204369.6|204493.9|204343.9|204529.1|204379.1|204480.4|204330.4|709
1659432000000|2022-08-02 09:20:00|204494.7|204344.7|204577.1|204427.1|204592.5|204442.5|204489.5|204339.5|572
1659432300000|2022-08-02 09:25:00|204577|204427|204583.9|204433.9|204602.6|204452.6|204553|204403|623
1659432600000|2022-08-02 09:30:00|204583.1|204433.1|204691.3|204541.3|204769.8|204619.8|204571.7|204421.7|753
1659432900000|2022-08-02 09:35:00|204684.2|204534.2|204708.1|204558.1|204714.3|204564.3|204621|204471|759
1659433200000|2022-08-02 09:40:00|204705.5|204555.5|204685.2|204535.2|204739.4|204589.4|204660.7|204510.7|789
1659433500000|2022-08-02 09:45:00|204685.4|204535.4|204675.9|204525.9|204729.7|204579.7|204625.1|204521.2|804
1659433800000|2022-08-02 09:50:00|204676.5|204526.5|204664.2|204514.2|204676.5|204526.5|204627.7|204477.7|624
1659434100000|2022-08-02 09:55:00|204662.2|204512.2|204668|204518|204692.5|204587.4|204614.8|204503.4|670
1659434400000|2022-08-02 10:00:00|204668.4|204518.4|204664|204614|204725.1|204621.4|204659.1|204518.4|697
1659434700000|2022-08-02 10:05:00|204664.3|204614.3|204805|204655|204831.2|204695.6|204662.8|204565.6|576
1659435000000|2022-08-02 10:10:00|204806.4|204656.4|204768.4|204618.4|204814|204664|204755.2|204605.2|534
1659435300000|2022-08-02 10:15:00|204766.6|204616.6|204805.7|204655.7|204829.5|204679.5|204741.2|204591.2|660
1659435600000|2022-08-02 10:20:00|204805|204655|204813.2|204663.2|204832.6|204682.6|204764.1|204614.1|570
1659435900000|2022-08-02 10:25:00|204809|204659|204803.2|204653.2|204825.5|204675.5|204775.1|204625.1|611
1659436200000|2022-08-02 10:30:00|204807.3|204657.3|205060.3|204910.3|205083.4|204933.4|204777.1|204627.1|786
1659436500000|2022-08-02 10:35:00|205067|204917|205019.9|204869.9|205111.5|205005.6|205015.6|204865.6|658
1659436800000|2022-08-02 10:40:00|205021.2|204871.2|205000.9|204850.9|205025.1|204875.1|204974.2|204824.2|449
1659437100000|2022-08-02 10:45:00|205001.6|204851.6|205019.8|204869.8|205045.3|204895.3|204977.4|204827.4|591
1659437400000|2022-08-02 10:50:00|205018|204868|204885.4|204835.4|205024.9|204882.4|204881.3|204782.9|652
1659437700000|2022-08-02 10:55:00|204883.6|204833.6|204977.2|204827.2|205033.9|204883.9|204881|204783|691
1659438000000|2022-08-02 11:00:00|204977.7|204827.7|205053.7|204903.7|205060.6|204957.3|204952.6|204824.7|717
1659438300000|2022-08-02 11:05:00|205005.1|204955.1|204978.7|204828.7|205057.9|204955.1|204952.7|204820.8|684
1659438600000|2022-08-02 11:10:00|204977.6|204827.6|204919.5|204869.5|205021.5|204871.5|204919.5|204813.9|563
1659438900000|2022-08-02 11:15:00|204918.2|204868.2|204847.9|204697.9|204979.6|204881.4|204832.8|204682.8|682
1659439200000|2022-08-02 11:20:00|204847.4|204697.4|204746.6|204596.6|204852.1|204702.1|204714.9|204564.9|665
1659439500000|2022-08-02 11:25:00|204743.5|204593.5|204764.3|204614.3|204796.8|204646.8|204743.5|204593.5|544
1659439800000|2022-08-02 11:30:00|204762.1|204612.1|204758.9|204608.9|204779.5|204681.1|204659.9|204561.7|659
1659440100000|2022-08-02 11:35:00|204764.1|204614.1|204809.5|204659.5|204857.4|204759.7|204710.2|204609.9|603
1659440400000|2022-08-02 11:40:00|204809.6|204659.6|204834.5|204684.5|204839.6|204720.5|204737.2|204638.6|660
1659440700000|2022-08-02 11:45:00|204835.4|204685.4|204870.1|204820.1|204934.5|204839.6|204749.1|204650.1|703
1659441000000|2022-08-02 11:50:00|204922.8|204772.8|204977.9|204827.9|204993.3|204904.6|204871.5|204766.6|805
1659441300000|2022-08-02 11:55:00|204983.3|204833.3|204920.4|204870.4|205010.6|204915|204916.1|204818.2|770
1659441600000|2022-08-02 12:00:00|204906.9|204856.9|204847.2|204697.2|205009.3|204910.8|204795.7|204694.9|883
1659441900000|2022-08-02 12:05:00|204848.4|204698.4|204856.4|204806.4|204917.6|204815|204757.9|204652.2|754
1659442200000|2022-08-02 12:10:00|204905.6|204755.6|204971.9|204921.9|205057.5|204961|204856.3|204752.2|708
1659442500000|2022-08-02 12:15:00|205017.1|204867.1|205138.1|205088.1|205232.5|205130.5|204952|204856.9|838
1659442800000|2022-08-02 12:20:00|205166.9|205116.9|205221.5|205071.5|205324|205222.4|205114.3|205011.5|939
1659443100000|2022-08-02 12:25:00|205223|205073|205042.9|204992.9|205307.3|205203|205038.4|204949|896
1659443400000|2022-08-02 12:30:00|205043|204993|205271.8|205121.8|205272.9|205175.1|204995.3|204896.8|903
1659443700000|2022-08-02 12:35:00|205273.2|205123.2|205104.7|205054.7|205310.6|205220.6|205098.9|205023|875
1659444000000|2022-08-02 12:40:00|205108.1|205058.1|205036.5|204986.5|205205.6|205112|205033.2|204944|878
1659444300000|2022-08-02 12:45:00|205106.7|204956.7|205065.2|204915.2|205156.5|205075.1|205000.4|204901.1|832
1659444600000|2022-08-02 12:50:00|205010.9|204960.9|205006.2|204856.2|205140.2|205047|204956.4|204853.2|844
1659444900000|2022-08-02 12:55:00|205005.8|204855.8|204847.7|204797.7|205098.7|204997.9|204845.3|204746.9|875
1659445200000|2022-08-02 13:00:00|204847.1|204797.1|204815|204765|204919.5|204800|204748.7|204654.4|908
1659445500000|2022-08-02 13:05:00|204815.2|204765.2|204511.6|204361.6|204894.2|204790.9|204445|204317.2|941
1659445800000|2022-08-02 13:10:00|204513.5|204363.5|204518.8|204468.8|204657.3|204523.1|204392.7|204295.5|910
1659446100000|2022-08-02 13:15:00|204520|204470|204862.8|204712.8|204864.5|204714.5|204447.2|204346.4|825
1659446400000|2022-08-02 13:20:00|204857.1|204707.1|204858.1|204708.1|204870|204761.1|204721.6|204571.6|914
1659446700000|2022-08-02 13:25:00|204861.2|204711.2|204696.8|204546.8|204948.1|204836|204579.1|204478.2|986
1659447000000|2022-08-02 13:30:00|204703|204553|204812.3|204662.3|204862.8|204717.7|204555.6|204405.6|1105
1659447300000|2022-08-02 13:35:00|204813.3|204663.3|204810.6|204760.6|204963.9|204813.9|204770.5|204657.3|1050
1659447600000|2022-08-02 13:40:00|204814.2|204764.2|204924|204774|205037.7|204926.9|204794.5|204686.5|1073
1659447900000|2022-08-02 13:45:00|204922.7|204772.7|205302.9|205152.9|205317.2|205167.2|204736.8|204586.8|1119
1659448200000|2022-08-02 13:50:00|205301.7|205151.7|205191.6|205041.6|205405.4|205255.4|205159.5|205038.3|1088
1659448500000|2022-08-02 13:55:00|205198.1|205048.1|205191.5|205041.5|205245.6|205095.6|205086.2|204936.2|1084
1659448800000|2022-08-02 14:00:00|205189.7|205039.7|205330.5|205180.5|205368.5|205269.5|205143.2|204993.2|1082
1659449100000|2022-08-02 14:05:00|205328.8|205178.8|205210.7|205160.7|205361.5|205231.3|205136.9|205037.4|1052
1659449400000|2022-08-02 14:10:00|205206.4|205156.4|205196.9|205046.9|205378.8|205286.8|205117.3|204986.5|1053
1659449700000|2022-08-02 14:15:00|205189.5|205039.5|204963.5|204813.5|205200.2|205078|204961.9|204811.9|1067
1659450000000|2022-08-02 14:20:00|204965.1|204815.1|205134.9|204984.9|205154.4|205004.4|204912.2|204767|988
1659450300000|2022-08-02 14:25:00|205135.3|204985.3|205018.7|204868.7|205190.3|205067.8|204963.7|204848.6|969
1659450600000|2022-08-02 14:30:00|205016.4|204866.4|204989.7|204839.7|205029.6|204887.7|204798.2|204648.2|983
1659450900000|2022-08-02 14:35:00|204985.3|204835.3|204922.4|204772.4|205026.9|204914.3|204798.4|204679.2|1001
1659451200000|2022-08-02 14:40:00|204923.1|204773.1|204856.2|204706.2|205069.9|204937.4|204725.9|204626.9|1075
1659451500000|2022-08-02 14:45:00|204856.6|204706.6|204848.6|204798.6|204942.4|204831.9|204774.8|204653.8|1000
1659451800000|2022-08-02 14:50:00|204845|204795|204808.8|204658.8|204896|204796.1|204732.4|204583.7|1018
1659452100000|2022-08-02 14:55:00|204810|204660|204891.8|204741.8|205108|204985.1|204796.7|204646.7|1089
1659452400000|2022-08-02 15:00:00|204892.6|204742.6|204841.5|204691.5|205007.2|204857.2|204713|204601.6|1082
1659452700000|2022-08-02 15:05:00|204841.1|204691.1|204858|204808|205003.5|204906.3|204789.7|204667|1025
1659453000000|2022-08-02 15:10:00|204856.8|204806.8|204932.3|204782.3|204970.8|204860.3|204779.6|204661.4|995
1659453300000|2022-08-02 15:15:00|204930.9|204780.9|204866.6|204716.6|204933.8|204817.2|204724|204637.7|970
1659453600000|2022-08-02 15:20:00|204866.9|204716.9|204998.8|204848.8|205003.2|204872|204801.6|204710|969
1659453900000|2022-08-02 15:25:00|204944.4|204894.4|204918.4|204868.4|205039.5|204907.8|204839.7|204734.5|918
1659454200000|2022-08-02 15:30:00|204956.3|204806.3|204922.7|204772.7|205076.7|204977.1|204882.2|204768.9|987
1659454500000|2022-08-02 15:35:00|204920.6|204770.6|204818.3|204668.3|204969|204862.9|204766|204663.5|885
1659454800000|2022-08-02 15:40:00|204817.8|204667.8|204999.4|204849.4|205001.7|204882.5|204770.7|204667.8|810
1659455100000|2022-08-02 15:45:00|204999.1|204849.1|204960.4|204810.4|205023.2|204933.3|204900.3|204798.6|713
1659455400000|2022-08-02 15:50:00|204962.6|204812.6|205160.2|205110.2|205212.1|205110.2|204918.5|204809.9|783
1659455700000|2022-08-02 15:55:00|205208.6|205058.6|205284|205134|205312|205209.7|205147.7|205044.9|844
1659456000000|2022-08-02 16:00:00|205238.5|205188.5|205203.7|205153.7|205318.4|205216.2|205187.2|205085.1|843
1659456300000|2022-08-02 16:05:00|205200.3|205150.3|205161.3|205111.3|205230.2|205156.5|205120.2|205029.5|802
1659456600000|2022-08-02 16:10:00|205161.1|205111.1|205080.1|205030.1|205170.2|205120.2|205005.1|204933.5|820
1659456900000|2022-08-02 16:15:00|205129.2|204979.2|205003.2|204953.2|205181|205085.7|205002.5|204904.2|759
1659457200000|2022-08-02 16:20:00|205052.8|204902.8|205189.7|205139.7|205269.4|205169.9|205001.3|204902.8|872
1659457500000|2022-08-02 16:25:00|205188.5|205138.5|205265.4|205215.4|205286.4|205218.4|205187.5|205092.7|790
1659457800000|2022-08-02 16:30:00|205265.2|205215.2|205375.4|205325.4|205509.9|205418.3|205264.3|205193.7|841
1659458100000|2022-08-02 16:35:00|205370.7|205320.7|205443.2|205393.2|205464.5|205414.5|205354.2|205260.7|809
1659458400000|2022-08-02 16:40:00|205443.9|205393.9|205460.7|205410.7|205551.9|205501.9|205403.6|205345.1|808
1659458700000|2022-08-02 16:45:00|205460.9|205410.9|205491.7|205441.7|205523.3|205449.6|205456.7|205360.2|714
1659459000000|2022-08-02 16:50:00|205496|205446|205532.1|205482.1|205574.7|205499.4|205496|205412.2|592
1659459300000|2022-08-02 16:55:00|205532.7|205482.7|205794.4|205744.4|205848.5|205748.4|205532.6|205455.8|790
1659459600000|2022-08-02 17:00:00|205798.9|205748.9|205977|205927|206067|205976.9|205798.8|205706.2|823
1659459900000|2022-08-02 17:05:00|205976.4|205926.4|206071.6|206021.6|206176.6|206076.7|205941.5|205844.1|778
1659460200000|2022-08-02 17:10:00|206071.4|206021.4|206149.5|206099.5|206317.7|206222.4|206069.6|205975.5|811
1659460500000|2022-08-02 17:15:00|206195|206045|206386.7|206336.7|206438.1|206338.6|206133|206045|735
1659460800000|2022-08-02 17:20:00|206402.4|206352.4|206820.8|206670.8|206821|206693.7|206398|206311.9|876
1659461100000|2022-08-02 17:25:00|206817.6|206667.6|206951.9|206801.9|206954.4|206865.9|206747.3|206651.9|968
1659461400000|2022-08-02 17:30:00|206954.9|206804.9|207181.3|207131.3|207215.3|207132|206903.9|206804.9|895
1659461700000|2022-08-02 17:35:00|207181.4|207131.4|207115.6|207065.6|207285.7|207184.9|207061|206959.7|883
1659462000000|2022-08-02 17:40:00|207114.7|207064.7|206997.8|206847.8|207174.1|207077.4|206843.8|206744.2|902
1659462300000|2022-08-02 17:45:00|206999|206849|207195.5|207045.5|207264.2|207155.5|206983.8|206835.3|874
1659462600000|2022-08-02 17:50:00|207194.8|207044.8|207118.6|207068.6|207293|207190.1|207045.3|206945.6|868
1659462900000|2022-08-02 17:55:00|207122.4|207072.4|207306.4|207156.4|207355.5|207239.9|207111.9|207013.9|881
1659463200000|2022-08-02 18:00:00|207305.8|207155.8|207437.6|207387.6|207574.6|207481.3|207261.7|207155.8|877
1659463500000|2022-08-02 18:05:00|207438.4|207388.4|207415.8|207365.8|207657.7|207551.5|207382.3|207280.5|806
1659463800000|2022-08-02 18:10:00|207464.9|207314.9|207335.2|207185.2|207572.5|207473.7|207285.8|207185.2|878
1659464100000|2022-08-02 18:15:00|207335.9|207185.9|207467.2|207417.2|207529.5|207457.5|207285.3|207183.8|843
1659464400000|2022-08-02 18:20:00|207513|207363|207330.6|207280.6|207513|207436.1|207299.3|207197|862
1659464700000|2022-08-02 18:25:00|207329.7|207279.7|207255.6|207205.6|207419.9|207343|207212.7|207111.5|808
1659465000000|2022-08-02 18:30:00|207257.7|207207.7|207075.5|206925.5|207346.9|207253.4|206969.4|206883.3|917
1659465300000|2022-08-02 18:35:00|207075.2|206925.2|207170.9|207120.9|207184.7|207126.5|207020|206923.1|764
1659465600000|2022-08-02 18:40:00|207170.8|207120.8|207243.8|207193.8|207251.1|207201.1|207113.5|207043.2|751
1659465900000|2022-08-02 18:45:00|207242.4|207192.4|207374.1|207324.1|207485.4|207394.9|207214.1|207121.1|904
1659466200000|2022-08-02 18:50:00|207376|207326|207506.1|207456.1|207587.9|207501.4|207372.2|207291.4|811
1659466500000|2022-08-02 18:55:00|207506.8|207456.8|207568.5|207518.5|207594.4|207525.8|207443.9|207358.3|955
1659466800000|2022-08-02 19:00:00|207568.8|207518.8|207769.5|207619.5|207775.4|207671.5|207534.3|207484.3|870
1659467100000|2022-08-02 19:05:00|207770|207620|207665.2|207615.2|207810.6|207705.7|207611.3|207506|725
1659467400000|2022-08-02 19:10:00|207663.1|207613.1|207624.4|207474.4|207763.6|207668.8|207563.2|207464.2|719
1659467700000|2022-08-02 19:15:00|207624.5|207474.5|207537.9|207487.9|207661.4|207569.1|207525.5|207433.9|736
1659468000000|2022-08-02 19:20:00|207536.8|207486.8|207591.2|207541.2|207676.6|207574.9|207536.8|207475.4|613
1659468300000|2022-08-02 19:25:00|207591.9|207541.9|207753.8|207603.8|207803.3|207704.1|207589.6|207513.1|609
1659468600000|2022-08-02 19:30:00|207753.3|207603.3|207627.8|207577.8|207776|207686.9|207587.2|207537.2|648
1659468900000|2022-08-02 19:35:00|207625.2|207575.2|207640.2|207590.2|207684.9|207608.6|207563.1|207489.5|611
1659469200000|2022-08-02 19:40:00|207640.6|207590.6|207759|207709|207804.3|207713.5|207639.6|207555.5|655
1659469500000|2022-08-02 19:45:00|207758.5|207708.5|207878|207828|207939|207841.2|207758.5|207659.6|687
1659469800000|2022-08-02 19:50:00|207881|207831|207998.5|207948.5|208046.9|207949.2|207830|207734.3|703
1659470100000|2022-08-02 19:55:00|207997.7|207947.7|207930.8|207780.8|208040.7|207947.7|207852|207769.9|1005
1659470400000|2022-08-02 20:00:00|207929.5|207779.5|207982.4|207832.4|207993.9|207879.2|207806.7|207693.4|890
1659470700000|2022-08-02 20:05:00|207976.3|207826.3|208007.7|207857.7|208047.6|207929.7|207924|207821.5|491
1659471000000|2022-08-02 20:10:00|208008.9|207858.9|208035.2|207885.2|208043.1|207946.3|207967.5|207854.6|360
1659471300000|2022-08-02 20:15:00|208034.2|207884.2|208123.2|207973.2|208140.7|208034.2|207985.7|207875.1|491
1659471600000|2022-08-02 20:20:00|208122.9|207972.9|208345.8|208195.8|208358.5|208208.5|208119.8|207969.8|652
1659471900000|2022-08-02 20:25:00|208345.7|208195.7|208321.4|208171.4|208350.8|208248.4|208295.6|208169.9|348
1659472200000|2022-08-02 20:30:00|208325.5|208175.5|208272.3|208122.3|208325.5|208175.5|208264.9|208114.9|470
1659472500000|2022-08-02 20:35:00|208270.4|208120.4|208122.7|207972.7|208274.3|208124.3|208105.5|207955.5|481
1659472800000|2022-08-02 20:40:00|208123.4|207973.4|208004.8|207854.8|208130.3|207980.3|207998.5|207848.5|359
1659473100000|2022-08-02 20:45:00|208008|207858|207976.3|207826.3|208013.4|207881|207919.2|207769.2|427
1659473400000|2022-08-02 20:50:00|207974.4|207824.4|207940.4|207790.4|208040|207916|207915.8|207765.8|516
1659473700000|2022-08-02 20:55:00|207936.5|207786.5|207906.1|207756.1|208081.6|207888|207903.9|207679.5|458
1659474000000|2022-08-02 21:00:00|208165.6|207855.6|208195|207885|208221.7|207911.7|208114.5|207804.5|75
1659474300000|2022-08-02 21:05:00|208195.6|207885.6|208180.5|207870.5|208221.6|207911.6|208102.9|207792.9|121
1659474600000|2022-08-02 21:10:00|208224.5|207914.5|208184.9|207874.9|208282.4|207972.4|208121.8|207811.8|128
1659474900000|2022-08-02 21:15:00|208123.3|207813.3|208231|207921|208291.4|207981.4|208123.3|207813.3|186
1659475200000|2022-08-02 21:20:00|208225.6|207915.6|208257|207947|208257|207947|208123.3|207813.3|122
1659475500000|2022-08-02 21:25:00|208184.5|207874.5|208206.1|207896.1|208269.4|207959.4|208123.3|207813.3|96
1659475800000|2022-08-02 21:30:00|208213.2|207903.2|208214.2|207904.2|208263|207953|208153.7|207843.7|219
1659476100000|2022-08-02 21:35:00|208149.6|207839.6|208179.3|207869.3|208234.4|207924.4|208123|207813|143
1659476400000|2022-08-02 21:40:00|208175.1|207865.1|208199|207889|208240.1|207930.1|208140.2|207830.2|239
1659476700000|2022-08-02 21:45:00|208187.3|207877.3|208041.8|207731.8|208293.1|207983.1|208015|207705|638
1659477000000|2022-08-02 21:50:00|208056|207746|208031.2|207721.2|208067.5|207758.5|208011.1|207701.1|234
1659477300000|2022-08-02 21:55:00|208037.5|207727.5|208058.4|207748.4|208236.2|207926.2|208015.5|207705.5|353
1659477600000|2022-08-02 22:00:00|208060.4|207750.4|207908.7|207758.7|208072|207780.4|207896.6|207687.2|465
1659477900000|2022-08-02 22:05:00|207910.7|207760.7|207874.4|207724.4|207968.7|207762.7|207874.4|207684.5|391
1659478200000|2022-08-02 22:10:00|207872.7|207722.7|207776.1|207626.1|207888.6|207738.6|207776.1|207583.5|455
1659478500000|2022-08-02 22:15:00|207777.2|207627.2|207824.4|207674.4|207895.6|207699.5|207774.1|207619.1|424
1659478800000|2022-08-02 22:20:00|207826.5|207676.5|207830.4|207680.4|207839.1|207689.1|207782.5|207632.5|389
1659479100000|2022-08-02 22:25:00|207829.6|207679.6|207800.9|207650.9|207841.4|207691.4|207782.2|207632.2|336
1659479400000|2022-08-02 22:30:00|207802.4|207652.4|207851.8|207701.8|207899.8|207705.8|207758|207608|353
1659479700000|2022-08-02 22:35:00|207845|207695|207815.4|207665.4|207880.5|207700.5|207794.8|207600.5|355
1659480000000|2022-08-02 22:40:00|207815.6|207665.6|207818.9|207668.9|207886.5|207695.5|207798.5|207596.5|340
1659480300000|2022-08-02 22:45:00|207819|207669|207857.7|207707.7|207894.5|207744.5|207796.2|207646.2|506
1659480600000|2022-08-02 22:50:00|207857|207707|207880|207730|207898.1|207748.1|207848.5|207698.5|338
1659480900000|2022-08-02 22:55:00|207880.7|207730.7|207915.5|207765.5|207921.3|207771.3|207861.6|207711.6|491
1659481200000|2022-08-02 23:00:00|207915.2|207765.2|207943.2|207793.2|207948.7|207798.7|207911.2|207761.2|337
1659481500000|2022-08-02 23:05:00|207942.3|207792.3|207923.7|207773.7|207958.3|207808.3|207917.2|207767.2|322
1659481800000|2022-08-02 23:10:00|207923|207773|207920.2|207770.2|207936.9|207786.9|207894.9|207744.9|409
1659482100000|2022-08-02 23:15:00|207920.3|207770.3|207906.3|207756.3|207926.7|207776.7|207904.9|207754.9|392
1659482400000|2022-08-02 23:20:00|207906.4|207756.4|207951.6|207801.6|207976.8|207826.8|207887.8|207737.8|444
1659482700000|2022-08-02 23:25:00|207952.3|207802.3|207982.5|207832.5|208045.5|207895.5|207941.4|207791.4|399
1659483000000|2022-08-02 23:30:00|207984.9|207834.9|207943.3|207793.3|207994.3|207844.3|207941.2|207791.2|359
1659483300000|2022-08-02 23:35:00|207944.7|207794.7|208053.6|207903.6|208066.1|207916.1|207913.3|207763.3|432
1659483600000|2022-08-02 23:40:00|208055.3|207905.3|208077.4|207927.4|208081.4|207931.4|208021.2|207871.2|394
1659483900000|2022-08-02 23:45:00|208076.7|207926.7|208145.4|207995.4|208149.3|207999.3|208045.8|207895.8|423
1659484200000|2022-08-02 23:50:00|208144|207994|208167.4|208017.4|208188.7|208038.7|208112.8|207962.8|370
1659484500000|2022-08-02 23:55:00|208165.8|208015.8|208213.7|208063.7|208232.4|208082.4|208150.3|208000.3|431
1659484800000|2022-08-03 00:00:00|208211.8|208061.8|208073.2|207923.2|208211.8|208061.8|208053.2|207903.2|602
1659485100000|2022-08-03 00:05:00|208073.8|207923.8|208041.3|207891.3|208083.7|207933.7|207978.6|207828.6|566
1659485400000|2022-08-03 00:10:00|208042.6|207892.6|208086.4|207936.4|208103.9|207953.9|208021.1|207871.1|549
1659485700000|2022-08-03 00:15:00|208099.8|207949.8|208095.4|207945.4|208139.1|207989.1|208060|207910|551
1659486000000|2022-08-03 00:20:00|208098.3|207948.3|208238.9|208088.9|208312.7|208162.7|208095.8|207945.8|654
1659486300000|2022-08-03 00:25:00|208237.2|208087.2|208263|208113|208291.9|208141.9|208183.3|208033.3|580
1659486600000|2022-08-03 00:30:00|208261.8|208111.8|208200.3|208050.3|208261.8|208111.8|208184.2|208034.2|565
1659486900000|2022-08-03 00:35:00|208203|208053|208202.2|208052.2|208218.3|208068.3|208136.9|207986.9|634
1659487200000|2022-08-03 00:40:00|208201.7|208051.7|208255.1|208105.1|208277.1|208127.1|208201.4|208051.4|523
1659487500000|2022-08-03 00:45:00|208254.8|208104.8|208180.4|208030.4|208274.9|208124.9|208172.2|208022.2|521
1659487800000|2022-08-03 00:50:00|208178.3|208028.3|208009.3|207859.3|208183.3|208033.3|208001.6|207851.6|625
1659488100000|2022-08-03 00:55:00|208009.5|207859.5|208057.5|207907.5|208059.3|207909.3|207968.5|207818.5|611
1659488400000|2022-08-03 01:00:00|208058|207908|207933|207783|208058|207908|207899.2|207749.2|677
1659488700000|2022-08-03 01:05:00|207938.7|207788.7|208013.1|207863.1|208053.4|207903.4|207930.8|207780.8|648
1659489000000|2022-08-03 01:10:00|208015.6|207865.6|207905.6|207755.6|208027.8|207877.8|207883.5|207733.5|669
1659489300000|2022-08-03 01:15:00|207897.5|207747.5|207935.9|207785.9|207998.1|207848.1|207821.6|207671.6|746
1659489600000|2022-08-03 01:20:00|207941.2|207791.2|207876.9|207726.9|207942.7|207792.7|207771.6|207621.6|615
1659489900000|2022-08-03 01:25:00|207876.7|207726.7|207746.2|207596.2|207885.6|207735.6|207727.8|207577.8|644
1659490200000|2022-08-03 01:30:00|207745.2|207595.2|207764.7|207614.7|207789.7|207639.7|207723.3|207573.3|654
1659490500000|2022-08-03 01:35:00|207763.4|207613.4|207855.4|207705.4|207874|207724|207731.9|207581.9|649
1659490800000|2022-08-03 01:40:00|207855.2|207705.2|207749|207599|207873.7|207723.7|207705.6|207555.6|660
1659491100000|2022-08-03 01:45:00|207744.6|207594.6|207724.6|207574.6|207757.9|207607.9|207681.3|207531.3|717
1659491400000|2022-08-03 01:50:00|207725.7|207575.7|207741.8|207591.8|207800.1|207650.1|207651.2|207501.2|740
1659491700000|2022-08-03 01:55:00|207730.6|207580.6|207739.9|207589.9|207772.9|207622.9|207688|207538|576
1659492000000|2022-08-03 02:00:00|207739.5|207589.5|207770|207620|207779.2|207629.2|207712.9|207562.9|572
1659492300000|2022-08-03 02:05:00|207768.4|207618.4|207757.7|207607.7|207796.1|207646.1|207717.2|207567.2|519
1659492600000|2022-08-03 02:10:00|207760.3|207610.3|207756.8|207606.8|207789.7|207639.7|207717.4|207567.4|518
1659492900000|2022-08-03 02:15:00|207759.4|207609.4|207701.8|207551.8|207769.1|207619.1|207683.5|207533.5|521
1659493200000|2022-08-03 02:20:00|207697.3|207547.3|207689|207539|207704.8|207554.8|207616.5|207466.5|665
1659493500000|2022-08-03 02:25:00|207688.1|207538.1|207687|207537|207718.2|207568.2|207652.6|207502.6|613
1659493800000|2022-08-03 02:30:00|207686.7|207536.7|207633.4|207483.4|207688|207538|207619.8|207469.8|609
1659494100000|2022-08-03 02:35:00|207634.6|207484.6|207632.5|207482.5|207660.3|207510.3|207624.1|207474.1|647
1659494400000|2022-08-03 02:40:00|207637.7|207487.7|207651|207501|207675.9|207525.9|207621|207471|638
1659494700000|2022-08-03 02:45:00|207650.8|207500.8|207617.3|207467.3|207665.6|207515.6|207605.6|207455.6|562
1659495000000|2022-08-03 02:50:00|207617|207467|207635|207485|207700.7|207550.7|207606|207456|714
1659495300000|2022-08-03 02:55:00|207634|207484|207658.9|207508.9|207701.7|207551.7|207621.6|207471.6|611
1659495600000|2022-08-03 03:00:00|207660.5|207510.5|207664.2|207514.2|207700.9|207550.9|207627.8|207477.8|636
1659495900000|2022-08-03 03:05:00|207666.3|207516.3|207671.2|207521.2|207685.2|207535.2|207630.6|207480.6|577
1659496200000|2022-08-03 03:10:00|207670.1|207520.1|207631.3|207481.3|207673|207523|207622.2|207472.2|572
1659496500000|2022-08-03 03:15:00|207631.2|207481.2|207661.8|207511.8|207665.5|207515.5|207613.5|207463.5|662
1659496800000|2022-08-03 03:20:00|207663.4|207513.4|207613.9|207463.9|207668.2|207518.2|207593|207443|545
1659497100000|2022-08-03 03:25:00|207620|207470|207609.8|207459.8|207637|207487|207584.1|207434.1|471
1659497400000|2022-08-03 03:30:00|207609.6|207459.6|207605.2|207455.2|207646.9|207496.9|207588.2|207438.2|472
1659497700000|2022-08-03 03:35:00|207605.3|207455.3|207570.7|207420.7|207618.7|207468.7|207560.2|207410.2|436
1659498000000|2022-08-03 03:40:00|207576.2|207426.2|207569.6|207419.6|207584.4|207434.4|207549.7|207399.7|405
1659498300000|2022-08-03 03:45:00|207568.3|207418.3|207493.9|207343.9|207575|207425|207472.1|207322.1|389
1659498600000|2022-08-03 03:50:00|207492.3|207342.3|207477.7|207327.7|207523.6|207373.6|207444.3|207294.3|476
1659498900000|2022-08-03 03:55:00|207472.4|207322.4|207437.2|207287.2|207482.8|207332.8|207421.8|207271.8|571
1659499200000|2022-08-03 04:00:00|207440.1|207290.1|207385|207235|207453.1|207303.1|207344|207194|621
1659499500000|2022-08-03 04:05:00|207380.9|207230.9|207384.7|207234.7|207404.7|207254.7|207322.2|207172.2|626
1659499800000|2022-08-03 04:10:00|207381.9|207231.9|207298.9|207148.9|207385.6|207235.6|207281.4|207131.4|535
1659500100000|2022-08-03 04:15:00|207299.5|207149.5|207233.9|207083.9|207307|207157|207206.2|207056.2|499
1659500400000|2022-08-03 04:20:00|207236.5|207086.5|207188.4|207038.4|207263.6|207113.6|207180.1|207030.1|446
1659500700000|2022-08-03 04:25:00|207189.1|207039.1|207141|206991|207207.3|207057.3|207141|206991|324
1659501000000|2022-08-03 04:30:00|207143.8|206993.8|207124|206974|207157.7|207007.7|207072.7|206922.7|586
1659501300000|2022-08-03 04:35:00|207126|206976|207124.7|206974.7|207143.7|206993.7|207109.6|206959.6|438
1659501600000|2022-08-03 04:40:00|207124.5|206974.5|207126.7|206976.7|207171.9|207062.2|207112.2|206966.3|470
1659501900000|2022-08-03 04:45:00|207126.1|206976.1|207117.5|206967.5|207144.8|206994.8|207103.5|206953.5|408
1659502200000|2022-08-03 04:50:00|207133.6|206983.6|207160.5|207010.5|207180|207030|207121.4|206971.4|376
1659502500000|2022-08-03 04:55:00|207158.1|207008.1|207159.2|207009.2|207168.2|207018.2|207122.9|206972.9|356
1659502800000|2022-08-03 05:00:00|207159.7|207009.7|207159.3|207009.3|207204.1|207054.1|207120.1|206970.1|440
1659503100000|2022-08-03 05:05:00|207159.9|207009.9|207113.9|206963.9|207171.8|207021.8|207086|206936|413
1659503400000|2022-08-03 05:10:00|207114.4|206964.4|207096.9|206946.9|207142.6|206992.6|207088.2|206938.2|490
1659503700000|2022-08-03 05:15:00|207097|206947|207103.8|206953.8|207133.6|206983.6|207086.4|206936.4|393
1659504000000|2022-08-03 05:20:00|207107.7|206957.7|207129.2|206979.2|207143|206993|207089.1|206939.1|411
1659504300000|2022-08-03 05:25:00|207129|206979|207099.1|206949.1|207131.1|206981.1|207067.5|206917.5|594
1659504600000|2022-08-03 05:30:00|207099.5|206949.5|207203.9|207053.9|207216.9|207066.9|207075|206925|612
1659504900000|2022-08-03 05:35:00|207197.1|207047.1|207141.7|206991.7|207244.4|207094.4|207138.5|206988.5|685
1659505200000|2022-08-03 05:40:00|207143.8|206993.8|207165.6|207015.6|207210.4|207060.4|207102.3|206952.3|544
1659505500000|2022-08-03 05:45:00|207167.3|207017.3|207186|207036|207190.5|207040.5|207118.9|206968.9|517
1659505800000|2022-08-03 05:50:00|207186.6|207036.6|207163.3|207013.3|207236|207086|207138.2|206988.2|610
1659506100000|2022-08-03 05:55:00|207161.9|207011.9|207203.5|207053.5|207214.1|207064.1|207150.2|207000.2|556
1659506400000|2022-08-03 06:00:00|207205.3|207055.3|207256|207106|207257.1|207107.1|207134.3|206984.3|708
1659506700000|2022-08-03 06:05:00|207257|207107|207150.1|207000.1|207260.5|207110.5|207091|206941|695
1659507000000|2022-08-03 06:10:00|207153.7|207003.7|207175.2|207025.2|207191.6|207041.6|207061.9|206911.9|716
1659507300000|2022-08-03 06:15:00|207175.8|207025.8|207117.7|206967.7|207235.1|207085.1|207115.1|206965.1|605
1659507600000|2022-08-03 06:20:00|207118.2|206968.2|207251|207101|207269.8|207119.8|207102.8|206952.8|713
1659507900000|2022-08-03 06:25:00|207251.2|207101.2|207201.7|207051.7|207264.8|207114.8|207169|207019|747
1659508200000|2022-08-03 06:30:00|207202.8|207052.8|207238.1|207088.1|207249.2|207099.2|207120.5|206970.5|805
1659508500000|2022-08-03 06:35:00|207238.7|207088.7|207139|206989|207266.8|207116.8|207133.9|206983.9|811
1659508800000|2022-08-03 06:40:00|207134.8|206984.8|207165.3|207015.3|207196.8|207080.9|207126.1|206976.1|644
1659509100000|2022-08-03 06:45:00|207167.6|207017.6|207150.1|207000.1|207169.5|207019.5|207089.5|206939.5|699
1659509400000|2022-08-03 06:50:00|207148.9|206998.9|207226.9|207076.9|207231.5|207081.5|207127.2|206984.2|611
1659509700000|2022-08-03 06:55:00|207227.1|207077.1|207139.4|206989.4|207228|207078|207128|206978|684
1659510000000|2022-08-03 07:00:00|207140.2|206990.2|207180.6|207030.6|207193.4|207043.4|207113.1|206963.1|824
1659510300000|2022-08-03 07:05:00|207174.7|207024.7|207217.1|207067.1|207355.6|207205.6|207144.2|206994.2|802
1659510600000|2022-08-03 07:10:00|207217.4|207067.4|207110.4|206960.4|207282.1|207132.1|207105.9|206955.9|770
1659510900000|2022-08-03 07:15:00|207111.2|206961.2|206972.2|206822.2|207117.2|206967.2|206968.5|206818.5|806
1659511200000|2022-08-03 07:20:00|206972.4|206822.4|207068.1|206918.1|207076.8|206926.8|206910|206760|789
1659511500000|2022-08-03 07:25:00|207067.5|206917.5|207170.8|207020.8|207205.1|207055.1|207010.3|206860.3|748
1659511800000|2022-08-03 07:30:00|207187.9|207037.9|207238.4|207088.4|207239.2|207103.2|207141.1|206991.1|714
1659512100000|2022-08-03 07:35:00|207244.5|207094.5|207194.6|207044.6|207291.1|207141.1|207191.6|207041.6|671
1659512400000|2022-08-03 07:40:00|207196.4|207046.4|207199.4|207049.4|207239.7|207089.7|207188.5|207038.5|623
1659512700000|2022-08-03 07:45:00|207192.8|207042.8|207149.4|206999.4|207238.9|207088.9|207067.5|206917.5|689
1659513000000|2022-08-03 07:50:00|207149.9|206999.9|207109.3|206959.3|207155.9|207005.9|207082.5|206932.5|671
1659513300000|2022-08-03 07:55:00|207112|206962|207091.9|206941.9|207169.3|207019.3|207086.1|206936.1|737
1659513600000|2022-08-03 08:00:00|207081.7|206931.7|207077|206927|207104.2|207002.4|207003.8|206853.8|718
1659513900000|2022-08-03 08:05:00|207077.1|206927.1|207071.1|206921.1|207175.4|207071.1|207058.7|206908.7|679
1659514200000|2022-08-03 08:10:00|207071.6|206921.6|207140.1|206990.1|207162.8|207012.8|206995.8|206899.8|635
1659514500000|2022-08-03 08:15:00|207140.5|206990.5|207142.1|206992.1|207177.2|207071.5|207119.2|206983.2|547
1659514800000|2022-08-03 08:20:00|207142.2|206992.2|207167.3|207017.3|207174.8|207053.3|207093|206948.2|586
1659515100000|2022-08-03 08:25:00|207169.7|207019.7|207149.7|206999.7|207171.1|207062.3|207063.1|206966.1|602
1659515400000|2022-08-03 08:30:00|207150.5|207000.5|207075.8|206925.8|207160.5|207054.3|207030.7|206898|658
1659515700000|2022-08-03 08:35:00|207077.5|206927.5|207012.7|206862.7|207110.5|207002.8|206970.6|206855.1|598
1659516000000|2022-08-03 08:40:00|207012.2|206862.2|207006.4|206856.4|207021|206893.6|206929|206805.1|698
1659516300000|2022-08-03 08:45:00|207006.2|206856.2|206968|206818|207009.4|206867.7|206910.9|206807|630
1659516600000|2022-08-03 08:50:00|206967.8|206817.8|206953.2|206803.2|207013.4|206901.9|206900.2|206802|551
1659516900000|2022-08-03 08:55:00|206953|206803|206931.3|206781.3|206961.2|206863.5|206853.9|206703.9|722
1659517200000|2022-08-03 09:00:00|206935.2|206785.2|206772.9|206622.9|206940|206837.6|206724.1|206574.1|666
1659517500000|2022-08-03 09:05:00|206773.8|206623.8|206651.6|206501.6|206791.6|206641.6|206614.3|206464.3|571
1659517800000|2022-08-03 09:10:00|206650.4|206500.4|206653.1|206503.1|206702.6|206598.1|206574.2|206473.5|646
1659518100000|2022-08-03 09:15:00|206653.6|206503.6|206606.5|206456.5|206670.8|206520.8|206586.4|206436.4|617
1659518400000|2022-08-03 09:20:00|206603.5|206453.5|206498.8|206348.8|206615.9|206465.9|206457.8|206307.8|629
1659518700000|2022-08-03 09:25:00|206496.7|206346.7|206652.2|206502.2|206653.2|206548.7|206484.1|206340.1|621
1659519000000|2022-08-03 09:30:00|206650.5|206500.5|206609.7|206459.7|206655.7|206520.1|206566.4|206446.3|510
1659519300000|2022-08-03 09:35:00|206609|206459|206599.2|206449.2|206658.6|206508.6|206559.6|206409.6|559
1659519600000|2022-08-03 09:40:00|206596.1|206446.1|206517.4|206367.4|206596.1|206483.5|206497.6|206363.5|659
1659519900000|2022-08-03 09:45:00|206518.2|206368.2|206557.7|206407.7|206561.9|206480.3|206503.9|206357.4|471
1659520200000|2022-08-03 09:50:00|206555.6|206405.6|206545|206395|206560.1|206456.9|206484|206354|490
1659520500000|2022-08-03 09:55:00|206543.3|206393.3|206565.3|206415.3|206633.9|206496.5|206493.5|206370|655
1659520800000|2022-08-03 10:00:00|206564.9|206414.9|206558.7|206408.7|206577.8|206470.7|206491.3|206396.4|608
1659521100000|2022-08-03 10:05:00|206559.7|206409.7|206565.5|206415.5|206607.6|206489.7|206516.2|206401.7|583
1659521400000|2022-08-03 10:10:00|206564.6|206414.6|206563.9|206413.9|206587.3|206488.3|206498.1|206403.6|686
1659521700000|2022-08-03 10:15:00|206564.4|206414.4|206637.7|206487.7|206695.5|206545.5|206535.2|206403.8|671
1659522000000|2022-08-03 10:20:00|206637.8|206487.8|206736.7|206586.7|206764.7|206628.7|206567.2|206467.1|683
1659522300000|2022-08-03 10:25:00|206736.9|206586.9|206777.1|206627.1|206784.4|206662.2|206684.1|206580.3|654
1659522600000|2022-08-03 10:30:00|206777.5|206627.5|206733.4|206583.4|206795.4|206645.4|206677.5|206573.2|711
1659522900000|2022-08-03 10:35:00|206733.7|206583.7|206735.4|206585.4|206758.1|206650.4|206700.4|206567.4|616
1659523200000|2022-08-03 10:40:00|206735.7|206585.7|206745.2|206595.2|206790.5|206643.5|206683.7|206579.1|633
1659523500000|2022-08-03 10:45:00|206745.5|206595.5|206720.1|206570.1|206751.6|206626.9|206675.2|206550.7|549
1659523800000|2022-08-03 10:50:00|206722.3|206572.3|206740.8|206590.8|206753.6|206632.4|206673.3|206548.3|553
1659524100000|2022-08-03 10:55:00|206739.8|206589.8|206812.7|206662.7|206829.4|206710.4|206721.8|206571.8|565
1659524400000|2022-08-03 11:00:00|206808.2|206658.2|206728.9|206578.9|206815.6|206714.4|206681.4|206531.4|615
1659524700000|2022-08-03 11:05:00|206731|206581|206683.3|206533.3|206782.1|206673.7|206635.2|206526.9|582
1659525000000|2022-08-03 11:10:00|206679.1|206529.1|206627.8|206577.8|206716.5|206591.2|206597.5|206496.4|610
1659525300000|2022-08-03 11:15:00|206627|206577|206624.6|206474.6|206694.8|206595.5|206554.6|206433.2|632
1659525600000|2022-08-03 11:20:00|206625.6|206475.6|206507.7|206457.7|206626.3|206511.9|206496.3|206404.7|550
1659525900000|2022-08-03 11:25:00|206507.6|206457.6|206329.4|206279.4|206568.5|206474.6|206321.1|206203|720
1659526200000|2022-08-03 11:30:00|206329.2|206279.2|206543.3|206493.3|206585.7|206495.4|206296.9|206201.2|828
1659526500000|2022-08-03 11:35:00|206542.3|206492.3|206696.6|206546.6|206705.4|206601.1|206494.9|206392.1|774
1659526800000|2022-08-03 11:40:00|206692.4|206542.4|206633|206583|206731.7|206628.2|206604.5|206504.4|701
1659527100000|2022-08-03 11:45:00|206632.6|206582.6|206743.3|206693.3|206815.1|206713|206600|206506.9|703
1659527400000|2022-08-03 11:50:00|206743.1|206693.1|206913.2|206763.2|206925.6|206842.9|206714.1|206623.3|703
1659527700000|2022-08-03 11:55:00|206916.9|206766.9|206763.5|206713.5|206917.2|206818.8|206748.4|206650.1|771
1659528000000|2022-08-03 12:00:00|206772.4|206722.4|206655.4|206505.4|206788.7|206722.4|206591.8|206493.4|767
1659528300000|2022-08-03 12:05:00|206605.7|206555.7|206889.1|206839.1|206914.2|206848.4|206550.4|206492.3|847
1659528600000|2022-08-03 12:10:00|206887.6|206837.6|206889.9|206739.9|206920.4|206837.6|206718.2|206626|800
1659528900000|2022-08-03 12:15:00|206888.2|206738.2|206900.9|206850.9|207052.7|206954|206836.2|206731.6|817
1659529200000|2022-08-03 12:20:00|206948.7|206798.7|206822.4|206772.4|206985.1|206890.6|206693|206543|881
1659529500000|2022-08-03 12:25:00|206822.7|206772.7|206937.2|206887.2|206964|206887.2|206773.4|206676.9|813
1659529800000|2022-08-03 12:30:00|206989.5|206839.5|207045.7|206895.7|207048|206966.7|206795.5|206693.2|1010
1659530100000|2022-08-03 12:35:00|207045.1|206895.1|207136.7|207086.7|207202.9|207110.4|206921.5|206860.1|950
1659530400000|2022-08-03 12:40:00|207189.6|207039.6|206970.9|206920.9|207189.6|207084|206879.4|206784.7|922
1659530700000|2022-08-03 12:45:00|207020.3|206870.3|206977|206927|207075.8|206976.8|206932.8|206832.4|890
1659531000000|2022-08-03 12:50:00|206979.7|206929.7|206831.4|206781.4|207112.7|207024.9|206813.9|206703.8|901
1659531300000|2022-08-03 12:55:00|206831.9|206781.9|206753.5|206703.5|206887.3|206794.6|206734.4|206634.1|879
1659531600000|2022-08-03 13:00:00|206757.5|206707.5|206937.1|206787.1|206977.3|206876|206756.5|206661.4|828
1659531900000|2022-08-03 13:05:00|206934.9|206784.9|206774|206724|206942|206845.8|206772.1|206681.9|775
1659532200000|2022-08-03 13:10:00|206774.7|206724.7|206860.7|206810.7|206924.3|206832.6|206751|206650.5|782
1659532500000|2022-08-03 13:15:00|206855.1|206805.1|206805.7|206755.7|207064.5|206964|206785.9|206735.9|823
1659532800000|2022-08-03 13:20:00|206800.7|206750.7|206806.9|206756.9|206975.1|206877.6|206732.4|206645.9|815
1659533100000|2022-08-03 13:25:00|206804.7|206754.7|206784.7|206734.7|207020.3|206923.1|206776.8|206712.1|866
1659533400000|2022-08-03 13:30:00|206784.6|206734.6|206787.7|206737.7|206890.7|206819.8|206715.8|206637.5|1033
1659533700000|2022-08-03 13:35:00|206787.8|206737.8|206797.2|206747.2|206929.8|206834.1|206749|206653.6|1006
1659534000000|2022-08-03 13:40:00|206797.3|206747.3|206959.2|206809.2|207087.1|206985.3|206797.3|206696.6|997
1659534300000|2022-08-03 13:45:00|206958.8|206808.8|206812.3|206662.3|207034.8|206940.6|206734|206637.6|1043
1659534600000|2022-08-03 13:50:00|206812.6|206662.6|206589.2|206539.2|206835.4|206739.1|206589.2|206481.9|1033
1659534900000|2022-08-03 13:55:00|206589.3|206539.3|206528.1|206378.1|206660.7|206591.9|206478.9|206354.2|937
1659535200000|2022-08-03 14:00:00|206527.1|206377.1|207041.7|206891.7|207154.3|207004.3|206527.1|206377.1|1145
1659535500000|2022-08-03 14:05:00|207041.1|206891.1|207402.4|207252.4|207499|207405.8|206961|206811|1116
1659535800000|2022-08-03 14:10:00|207403.3|207253.3|207213.1|207063.1|207459|207357.8|207082.4|206932.4|1090
1659536100000|2022-08-03 14:15:00|207210.1|207060.1|207612.6|207462.6|207665.7|207524.6|207118.7|207017.7|1097
1659536400000|2022-08-03 14:20:00|207619.7|207469.7|207304.1|207154.1|207759.1|207609.1|207196.6|207094.4|1094
1659536700000|2022-08-03 14:25:00|207297.9|207147.9|207133.7|206983.7|207481.4|207384.5|207063.8|206928.8|1058
1659537000000|2022-08-03 14:30:00|207133.9|206983.9|207291.7|207141.7|207405.8|207255.8|207074|206968.5|1074
1659537300000|2022-08-03 14:35:00|207291.6|207141.6|206897.4|206747.4|207376.1|207274.5|206882.6|206732.6|1118
1659537600000|2022-08-03 14:40:00|206897.8|206747.8|206946.9|206796.9|207088.1|206938.1|206886.2|206743.8|1027
1659537900000|2022-08-03 14:45:00|206947.8|206797.8|206910.5|206760.5|207003.7|206891.6|206825.4|206726.4|1035
1659538200000|2022-08-03 14:50:00|206909.9|206759.9|207098.3|206948.3|207210.2|207060.2|206871.9|206753.2|1069
1659538500000|2022-08-03 14:55:00|207098.9|206948.9|206944.1|206894.1|207099.3|206981.6|206896.8|206801|1002
1659538800000|2022-08-03 15:00:00|206944.5|206894.5|207133.5|207083.5|207151.4|207101.4|206812.4|206712.9|1034
1659539100000|2022-08-03 15:05:00|207182.4|207032.4|206942.3|206892.3|207209|207138.6|206919.1|206816.6|887
1659539400000|2022-08-03 15:10:00|206940.1|206890.1|206667.4|206617.4|207014.4|206907.2|206585.3|206489.2|870
1659539700000|2022-08-03 15:15:00|206679.8|206629.8|206713.1|206663.1|206823.5|206727.5|206653.8|206572.7|890
1659540000000|2022-08-03 15:20:00|206714.7|206664.7|206567.2|206517.2|206735.7|206664.7|206557.9|206465.8|909
1659540300000|2022-08-03 15:25:00|206568.2|206518.2|206462.9|206412.9|206666.6|206568.8|206449.7|206349.1|863
1659540600000|2022-08-03 15:30:00|206461.8|206411.8|206295.9|206245.9|206522.5|206420.1|206295.9|206245.9|856
1659540900000|2022-08-03 15:35:00|206280|206230|206178.1|206128.1|206312.6|206232.3|206134.4|206067.1|924
1659541200000|2022-08-03 15:40:00|206176.6|206126.6|206002.9|205952.9|206193.4|206127|205987.3|205895.6|976
1659541500000|2022-08-03 15:45:00|205997.1|205947.1|205931.7|205881.7|206041.8|205951.6|205832|205733.3|937
1659541800000|2022-08-03 15:50:00|205931.4|205881.4|205871.5|205821.5|206058|205984.6|205850.1|205770.4|858
1659542100000|2022-08-03 15:55:00|205871.7|205821.7|205671.4|205521.4|205930.5|205834.1|205598.6|205511.5|822
1659542400000|2022-08-03 16:00:00|205672.1|205522.1|205570|205520|205678.2|205594.9|205513|205416.8|931
1659542700000|2022-08-03 16:05:00|205618.4|205468.4|205606.9|205556.9|205670.9|205575.5|205408.3|205341.8|943
1659543000000|2022-08-03 16:10:00|205606.4|205556.4|205589.9|205539.9|205751.2|205653.7|205547.6|205449.1|876
1659543300000|2022-08-03 16:15:00|205604.2|205554.2|205660.4|205610.4|205722.8|205622.5|205542|205438.4|818
1659543600000|2022-08-03 16:20:00|205650.6|205600.6|205519.8|205369.8|205713.2|205613.1|205412.2|205290.9|925
1659543900000|2022-08-03 16:25:00|205536.5|205386.5|205589|205539|205639.7|205550.8|205483|205381.7|807
1659544200000|2022-08-03 16:30:00|205592.6|205542.6|205556|205506|205674.8|205593.3|205481.1|205415.5|810
1659544500000|2022-08-03 16:35:00|205556.5|205506.5|205594.9|205544.9|205722.4|205619.7|205548.3|205461.7|750
1659544800000|2022-08-03 16:40:00|205594.8|205544.8|205539.9|205489.9|205638.5|205568.4|205477.4|205370.5|825
1659545100000|2022-08-03 16:45:00|205540.8|205490.8|205540.3|205390.3|205653.1|205559|205489|205390.3|746
1659545400000|2022-08-03 16:50:00|205538.1|205388.1|205459.3|205409.3|205594.5|205491.9|205444.1|205356.6|811
1659545700000|2022-08-03 16:55:00|205458.3|205408.3|205382.1|205332.1|205498.2|205408.3|205343.3|205244.5|820
1659546000000|2022-08-03 17:00:00|205380.4|205330.4|205188.1|205138.1|205398.1|205331.6|205160.7|205067.5|831
1659546300000|2022-08-03 17:05:00|205186.5|205136.5|205194.4|205144.4|205242.7|205159.3|205097.2|205007.5|741
1659546600000|2022-08-03 17:10:00|205196.1|205146.1|204955.9|204905.9|205234.9|205146.1|204898.9|204800.4|776
1659546900000|2022-08-03 17:15:00|204954.5|204904.5|204881.1|204831.1|205027|204943.6|204836.5|204747.7|790
1659547200000|2022-08-03 17:20:00|204880.9|204830.9|204938.9|204888.9|204977.9|204890.3|204797.8|204694.9|751
1659547500000|2022-08-03 17:25:00|204943|204893|204907.9|204857.9|205001|204940.8|204855.1|204751.4|688
1659547800000|2022-08-03 17:30:00|204909.2|204859.2|204694.4|204644.4|204987.3|204892.1|204634|204532.3|838
1659548100000|2022-08-03 17:35:00|204711.2|204661.2|204762.4|204712.4|204850|204772.7|204710.1|204610.6|771
1659548400000|2022-08-03 17:40:00|204775.8|204725.8|204646.2|204596.2|204842.6|204740.4|204616.3|204524.4|764
1659548700000|2022-08-03 17:45:00|204647.7|204597.7|204551.4|204401.4|204711.9|204608.5|204494.4|204401.4|751
1659549000000|2022-08-03 17:50:00|204508.8|204458.8|204607.5|204557.5|204662.3|204564.8|204502.4|204405.4|757
1659549300000|2022-08-03 17:55:00|204610|204560|204644.5|204594.5|204700.2|204608|204540.9|204451.1|751
1659549600000|2022-08-03 18:00:00|204645.3|204595.3|204597.3|204547.3|204703.6|204607.5|204518.7|204429.5|796
1659549900000|2022-08-03 18:05:00|204596.5|204546.5|204689.3|204639.3|204752.6|204671.8|204593.7|204494.9|640
1659550200000|2022-08-03 18:10:00|204685|204635|204684.2|204634.2|204736.7|204636.9|204547.5|204462.8|690
1659550500000|2022-08-03 18:15:00|204688.9|204638.9|204832.4|204682.4|204835.3|204736.5|204651.2|204580.3|704
1659550800000|2022-08-03 18:20:00|204831.5|204681.5|204704.6|204654.6|204833.7|204760.4|204688|204605.1|684
1659551100000|2022-08-03 18:25:00|204704.8|204654.8|204739.4|204689.4|204752.8|204693.2|204612.8|204516.6|683
1659551400000|2022-08-03 18:30:00|204738.4|204688.4|204775|204725|204839.3|204738.7|204714.6|204632.7|723
1659551700000|2022-08-03 18:35:00|204775.5|204725.5|204897.9|204847.9|204948.4|204849.2|204770.9|204676.3|696
1659552000000|2022-08-03 18:40:00|204898|204848|204982.1|204932.1|205051.1|204962.3|204897.5|204837.1|802
1659552300000|2022-08-03 18:45:00|204983|204933|204959|204909|205050.9|204969.4|204905.7|204818.4|799
1659552600000|2022-08-03 18:50:00|204959.1|204909.1|204682.7|204532.7|205024|204930.3|204615.3|204519.2|833
1659552900000|2022-08-03 18:55:00|204681.8|204531.8|204686.4|204536.4|204712.2|204647.5|204558.6|204464.2|776
1659553200000|2022-08-03 19:00:00|204687.8|204537.8|204566.7|204416.7|204698.2|204619.9|204514.5|204411.8|778
1659553500000|2022-08-03 19:05:00|204567.5|204417.5|204610.8|204460.8|204696.2|204595.8|204504.9|204405.1|672
1659553800000|2022-08-03 19:10:00|204610|204460|204558.8|204408.8|204662.6|204564.6|204512.4|204408.8|673
1659554100000|2022-08-03 19:15:00|204559.8|204409.8|204438|204288|204605.2|204505.2|204383.2|204279|622
1659554400000|2022-08-03 19:20:00|204440.3|204290.3|204394.1|204244.1|204445.4|204313.4|204287.5|204194.5|650
1659554700000|2022-08-03 19:25:00|204393.6|204243.6|204438|204388|204501.8|204400.5|204341.5|204243.6|631
1659555000000|2022-08-03 19:30:00|204487|204337|204608|204458|204625.8|204525.4|204392.1|204331.1|646
1659555300000|2022-08-03 19:35:00|204608.3|204458.3|204610.8|204560.8|204682.8|204560.8|204535.6|204413.1|524
1659555600000|2022-08-03 19:40:00|204608.6|204558.6|204540.8|204490.8|204664.9|204563.6|204535.6|204432.4|610
1659555900000|2022-08-03 19:45:00|204541.6|204491.6|204708.3|204558.3|204728|204619.1|204538.1|204436.4|653
1659556200000|2022-08-03 19:50:00|204705.6|204555.6|204655.5|204505.5|204742.4|204636.6|204570.5|204466.7|680
1659556500000|2022-08-03 19:55:00|204654|204504|204674.5|204624.5|204749.1|204650.6|204570.4|204467.6|794
1659556800000|2022-08-03 20:00:00|204674|204624|204696.6|204546.6|204787.7|204682.5|204671.9|204540.8|664
1659557100000|2022-08-03 20:05:00|204695|204545|204719.5|204569.5|204722.8|204587.1|204637.1|204534.4|375
1659557400000|2022-08-03 20:10:00|204717.9|204567.9|204753.8|204603.8|204764.5|204663.4|204665.1|204564.1|394
1659557700000|2022-08-03 20:15:00|204754|204604|204797.6|204647.6|204833|204699.7|204741.5|204601.3|439
1659558000000|2022-08-03 20:20:00|204797|204647|204794.5|204644.5|204807.5|204703.4|204742|204635.8|308
1659558300000|2022-08-03 20:25:00|204794.6|204644.6|204801.3|204651.3|204803|204693.5|204742.7|204633.1|390
1659558600000|2022-08-03 20:30:00|204801.2|204651.2|204873.7|204723.7|204891.9|204741.9|204786.6|204638.6|455
1659558900000|2022-08-03 20:35:00|204874.4|204724.4|204848.6|204698.6|204886.3|204736.3|204833.5|204683.5|295
1659559200000|2022-08-03 20:40:00|204847.8|204697.8|204814|204664|204869.2|204742|204792|204662.9|294
1659559500000|2022-08-03 20:45:00|204814.3|204664.3|204862.4|204712.4|204866.7|204716.7|204756|204606|324
1659559800000|2022-08-03 20:50:00|204861.8|204711.8|204850|204700|204921.9|204726.5|204809.3|204630.2|337
1659560100000|2022-08-03 20:55:00|204853.8|204703.8|204875.8|204565.8|204984.5|204703.8|204790.7|204548|371
1659560400000|2022-08-03 21:00:00|204887.6|204577.6|204997.1|204687.1|205019.5|204709.5|204886.9|204576.9|98
1659560700000|2022-08-03 21:05:00|205006.4|204696.4|204876.2|204566.2|205027.4|204717.4|204830.7|204520.7|132
1659561000000|2022-08-03 21:10:00|204884.5|204574.5|204822.7|204512.7|204924.4|204614.4|204821.2|204511.2|260
1659561300000|2022-08-03 21:15:00|204827.4|204517.4|204886|204576|204977.8|204667.8|204801.9|204491.9|182
1659561600000|2022-08-03 21:20:00|204881.7|204571.7|204867.4|204557.4|204968.4|204658.4|204845.4|204535.4|125
1659561900000|2022-08-03 21:25:00|204874.8|204564.8|204824.2|204514.2|204965.9|204655.9|204818.3|204508.3|146
1659562200000|2022-08-03 21:30:00|204823.3|204513.3|204861|204551|204934.4|204624.4|204814.6|204504.6|300
1659562500000|2022-08-03 21:35:00|204865.3|204555.3|204881.7|204571.7|204901.7|204591.7|204811|204501|206
1659562800000|2022-08-03 21:40:00|204863.3|204553.3|204836.3|204526.3|204909.6|204599.6|204817.6|204507.6|173
1659563100000|2022-08-03 21:45:00|204848.5|204538.5|204848|204538|204934.7|204624.7|204824|204514|159
1659563400000|2022-08-03 21:50:00|204850.2|204540.2|204849.5|204539.5|204914.8|204604.8|204827.6|204517.6|175
1659563700000|2022-08-03 21:55:00|204846.4|204536.4|204877.8|204567.8|204950.5|204640.5|204824.9|204514.9|171
1659564000000|2022-08-03 22:00:00|204877.2|204567.2|204928.5|204778.5|204998.7|204788.7|204845.9|204535.9|483
1659564300000|2022-08-03 22:05:00|204927.5|204777.5|204905.5|204755.5|204989|204799.2|204901.3|204679|290
1659564600000|2022-08-03 22:10:00|204905|204755|204966.9|204816.9|205004|204844.9|204883.3|204654.8|348
1659564900000|2022-08-03 22:15:00|204967|204817|204948.8|204798.8|205007.4|204823.2|204934.3|204755.5|218
1659565200000|2022-08-03 22:20:00|205017.6|204730.9|204958.1|204808.1|205037|204835|204937.5|204727|213
1659565500000|2022-08-03 22:25:00|204958.3|204808.3|204967.6|204817.6|205028.7|204826.4|204955.3|204737.6|180
1659565800000|2022-08-03 22:30:00|204967.5|204817.5|204962.7|204812.7|205021.7|204819.3|204958.5|204745.7|227
1659566100000|2022-08-03 22:35:00|204966.1|204816.1|204962.8|204812.8|204979.1|204829.1|204957.8|204807.8|173
1659566400000|2022-08-03 22:40:00|204961.8|204811.8|204987.3|204837.3|204994.6|204844.6|204959.3|204809.3|196
1659566700000|2022-08-03 22:45:00|204987.5|204837.5|204962.4|204812.4|205049.1|204853|204939.3|204752.1|302
1659567000000|2022-08-03 22:50:00|204960.2|204810.2|204962.3|204812.3|205013.8|204827.4|204933.3|204761.4|192
1659567300000|2022-08-03 22:55:00|204961.9|204811.9|204962.3|204812.3|205021.1|204814.7|204949.5|204752.9|163
1659567600000|2022-08-03 23:00:00|204962|204812|204978.2|204828.2|204991.5|204841.5|204956.3|204806.3|281
1659567900000|2022-08-03 23:05:00|204978.8|204828.8|204982.7|204832.7|204995|204845|204973.8|204823.8|243
1659568200000|2022-08-03 23:10:00|204982.4|204832.4|204990.2|204840.2|204999.1|204849.1|204972.3|204822.3|339
1659568500000|2022-08-03 23:15:00|204990.1|204840.1|204989.3|204839.3|204995.8|204845.8|204984.9|204834.9|332
1659568800000|2022-08-03 23:20:00|204987.4|204837.4|205038.7|204888.7|205043.1|204893.1|204981.5|204831.5|406
1659569100000|2022-08-03 23:25:00|205040.2|204890.2|205033.6|204883.6|205040.6|204890.6|205010|204860|378
1659569400000|2022-08-03 23:30:00|205033.5|204883.5|205030.9|204880.9|205037.9|204887.9|205017.9|204867.9|351
1659569700000|2022-08-03 23:35:00|205031.3|204881.3|205034.3|204884.3|205043.2|204893.2|205010.4|204860.4|490
1659570000000|2022-08-03 23:40:00|205039.7|204889.7|205018.3|204868.3|205042.1|204892.1|205011.1|204861.1|416
1659570300000|2022-08-03 23:45:00|205017.4|204867.4|205022.2|204872.2|205054.7|204904.7|205011.8|204861.8|277
1659570600000|2022-08-03 23:50:00|205022.3|204872.3|204989.5|204839.5|205031.2|204881.2|204987.5|204837.5|341
1659570900000|2022-08-03 23:55:00|204988.4|204838.4|205055.2|204905.2|205062|204912|204979.4|204829.4|479
1659571200000|2022-08-04 00:00:00|205054.7|204904.7|205025.2|204875.2|205082.4|204932.4|205021.1|204871.1|740
1659571500000|2022-08-04 00:05:00|205022.6|204872.6|204990.1|204840.1|205077.7|204927.7|204978.2|204828.2|546
1659571800000|2022-08-04 00:10:00|204989.8|204839.8|204955.3|204805.3|205012.9|204862.9|204941.8|204791.8|503
1659572100000|2022-08-04 00:15:00|204955.5|204805.5|204924.7|204774.7|204962.3|204812.3|204888|204738|470
1659572400000|2022-08-04 00:20:00|204925.5|204775.5|204956.5|204806.5|204964.9|204814.9|204899.7|204749.7|414
1659572700000|2022-08-04 00:25:00|204956.7|204806.7|204909.2|204759.2|204982.4|204832.4|204885|204735|484
1659573000000|2022-08-04 00:30:00|204907.2|204757.2|204821.1|204671.1|204925|204775|204801.8|204651.8|575
1659573300000|2022-08-04 00:35:00|204822.1|204672.1|204874.4|204724.4|204878.8|204728.8|204813.5|204663.5|499
1659573600000|2022-08-04 00:40:00|204874.5|204724.5|204873.6|204723.6|204893.5|204743.5|204809.7|204659.7|545
1659573900000|2022-08-04 00:45:00|204874|204724|204891.9|204741.9|204941.4|204791.4|204857.2|204707.2|449
1659574200000|2022-08-04 00:50:00|204894.2|204744.2|204818.4|204668.4|204906.2|204756.2|204773.9|204623.9|581
1659574500000|2022-08-04 00:55:00|204810.9|204660.9|204841|204691|204850.9|204700.9|204781.5|204631.5|586
1659574800000|2022-08-04 01:00:00|204840.4|204690.4|204828.6|204678.6|204860.6|204710.6|204767.3|204617.3|620
1659575100000|2022-08-04 01:05:00|204827.1|204677.1|204805.7|204655.7|204842.2|204692.2|204794.9|204644.9|562
1659575400000|2022-08-04 01:10:00|204806.7|204656.7|204848.1|204698.1|204860.2|204710.2|204805.7|204655.7|499
1659575700000|2022-08-04 01:15:00|204849.2|204699.2|204786.2|204636.2|204849.8|204699.8|204756.7|204606.7|697
1659576000000|2022-08-04 01:20:00|204785.2|204635.2|204817.3|204667.3|204821.1|204671.1|204752.1|204602.1|561
1659576300000|2022-08-04 01:25:00|204813.6|204663.6|204809.7|204659.7|204850.6|204700.6|204797.5|204647.5|528
1659576600000|2022-08-04 01:30:00|204807.1|204657.1|204740.1|204590.1|204825.8|204675.8|204733.1|204583.1|615
1659576900000|2022-08-04 01:35:00|204744.2|204594.2|204750.8|204600.8|204764.1|204614.1|204715.3|204565.3|538
1659577200000|2022-08-04 01:40:00|204748.9|204598.9|204743.3|204593.3|204765.9|204615.9|204708.1|204558.1|551
1659577500000|2022-08-04 01:45:00|204742.1|204592.1|204808.3|204658.3|204814.1|204664.1|204723|204573|516
1659577800000|2022-08-04 01:50:00|204808.1|204658.1|204797.8|204647.8|204838.8|204688.8|204767.3|204617.3|510
1659578100000|2022-08-04 01:55:00|204797.2|204647.2|204844.1|204694.1|204869.8|204719.8|204781.2|204631.2|531
1659578400000|2022-08-04 02:00:00|204843.4|204693.4|204790.7|204640.7|204849.7|204699.7|204776.9|204626.9|404
1659578700000|2022-08-04 02:05:00|204791.6|204641.6|204794.3|204644.3|204886.8|204736.8|204740|204590|376
1659579000000|2022-08-04 02:10:00|204793|204643|204829.6|204679.6|204888.7|204738.7|204786.9|204636.9|550
1659579300000|2022-08-04 02:15:00|204829.7|204679.7|204847.3|204697.3|204877.5|204727.5|204824.2|204674.2|295
1659579600000|2022-08-04 02:20:00|204847.5|204697.5|204816.3|204666.3|204857.2|204707.2|204808.6|204658.6|273
1659579900000|2022-08-04 02:25:00|204817.2|204667.2|204835.9|204685.9|204853.5|204703.5|204817.2|204667.2|398
1659580200000|2022-08-04 02:30:00|204833|204683|204853.8|204703.8|204864.5|204714.5|204824.1|204674.1|339
1659580500000|2022-08-04 02:35:00|204854.6|204704.6|204898.3|204748.3|204919.3|204769.3|204851.6|204701.6|436
1659580800000|2022-08-04 02:40:00|204898.2|204748.2|204814.7|204664.7|204902|204752|204805.3|204655.3|510
1659581100000|2022-08-04 02:45:00|204810.2|204660.2|204785.9|204635.9|204825.5|204675.5|204761.9|204611.9|463
1659581400000|2022-08-04 02:50:00|204787.4|204637.4|204795|204645|204808.3|204658.3|204772.5|204622.5|477
1659581700000|2022-08-04 02:55:00|204798.8|204648.8|204758.7|204608.7|204823.9|204673.9|204740|204590|447
1659582000000|2022-08-04 03:00:00|204754.2|204604.2|204730.2|204580.2|204757.4|204607.4|204690.8|204540.8|408
1659582300000|2022-08-04 03:05:00|204725.1|204575.1|204595.6|204445.6|204743.2|204593.2|204595.3|204445.3|475
1659582600000|2022-08-04 03:10:00|204598.3|204448.3|204627.5|204477.5|204658.1|204508.1|204590.6|204440.6|426
1659582900000|2022-08-04 03:15:00|204628|204478|204634.8|204484.8|204657.8|204507.8|204611.5|204461.5|403
1659583200000|2022-08-04 03:20:00|204628|204478|204650.3|204500.3|204659.6|204509.6|204599.2|204449.2|398
1659583500000|2022-08-04 03:25:00|204651.6|204501.6|204731.6|204581.6|204744.7|204594.7|204650.3|204500.3|508
1659583800000|2022-08-04 03:30:00|204723.8|204573.8|204673.1|204523.1|204732.2|204582.2|204641.5|204491.5|389
1659584100000|2022-08-04 03:35:00|204672.6|204522.6|204712.3|204562.3|204723.2|204573.2|204653.7|204503.7|371
1659584400000|2022-08-04 03:40:00|204712.1|204562.1|204763.8|204613.8|204765.7|204615.7|204700.6|204550.6|433
1659584700000|2022-08-04 03:45:00|204763.6|204613.6|204787.4|204637.4|204822.2|204672.2|204758.4|204608.4|486
1659585000000|2022-08-04 03:50:00|204790.7|204640.7|204795.2|204645.2|204805.2|204655.2|204783|204633|437
1659585300000|2022-08-04 03:55:00|204795|204645|204774.4|204624.4|204799|204649|204756.4|204606.4|392
1659585600000|2022-08-04 04:00:00|204774.2|204624.2|204726.9|204576.9|204774.2|204624.2|204714.3|204564.3|430
1659585900000|2022-08-04 04:05:00|204727.5|204577.5|204718.5|204568.5|204755.5|204605.5|204714.9|204564.9|326
1659586200000|2022-08-04 04:10:00|204720.8|204570.8|204722.9|204572.9|204743.5|204593.5|204693.8|204543.8|373
1659586500000|2022-08-04 04:15:00|204739.3|204589.3|204720.1|204570.1|204740.1|204590.1|204715|204565|340
1659586800000|2022-08-04 04:20:00|204722|204572|204730.5|204580.5|204743.3|204593.3|204717.4|204567.4|318
1659587100000|2022-08-04 04:25:00|204730.1|204580.1|204729.9|204579.9|204742.9|204592.9|204717.9|204567.9|373
1659587400000|2022-08-04 04:30:00|204731|204581|204724.8|204574.8|204742.3|204592.3|204704.8|204554.8|368
1659587700000|2022-08-04 04:35:00|204725.7|204575.7|204726.1|204576.1|204745.6|204595.6|204718.9|204568.9|341
1659588000000|2022-08-04 04:40:00|204727.3|204577.3|204691.9|204541.9|204745.5|204595.5|204680.2|204530.2|349
1659588300000|2022-08-04 04:45:00|204695.5|204545.5|204696.4|204546.4|204745|204595|204673.4|204523.4|288
1659588600000|2022-08-04 04:50:00|204691.3|204541.3|204695.5|204545.5|204719.4|204569.4|204672.3|204522.3|353
1659588900000|2022-08-04 04:55:00|204696|204546|204691.7|204541.7|204750.2|204600.2|204687.9|204537.9|318
1659589200000|2022-08-04 05:00:00|204690.6|204540.6|204779|204629|204801.8|204651.8|204669|204519|490
1659589500000|2022-08-04 05:05:00|204783.8|204633.8|204824.4|204674.4|204829.8|204679.8|204778.5|204628.5|395
1659589800000|2022-08-04 05:10:00|204820|204670|204780.1|204630.1|204834.6|204684.6|204768.1|204618.1|415
1659590100000|2022-08-04 05:15:00|204779|204629|204755.1|204605.1|204806.3|204656.3|204751.2|204601.2|356
1659590400000|2022-08-04 05:20:00|204753.6|204603.6|204750.4|204600.4|204778.1|204628.1|204735.2|204585.2|400
1659590700000|2022-08-04 05:25:00|204749.8|204599.8|204753.7|204603.7|204765.9|204615.9|204734.8|204584.8|384
1659591000000|2022-08-04 05:30:00|204752.3|204602.3|204692.6|204542.6|204782.3|204632.3|204672.3|204522.3|525
1659591300000|2022-08-04 05:35:00|204693|204543|204677.8|204527.8|204729.1|204579.1|204668.5|204518.5|498
1659591600000|2022-08-04 05:40:00|204678.8|204528.8|204654.4|204504.4|204692.8|204542.8|204593.9|204443.9|478
1659591900000|2022-08-04 05:45:00|204649.6|204499.6|204592.2|204442.2|204659.6|204509.6|204586.6|204436.6|375
1659592200000|2022-08-04 05:50:00|204594.4|204444.4|204620.8|204470.8|204649.6|204499.6|204591.8|204441.8|433
1659592500000|2022-08-04 05:55:00|204621.1|204471.1|204719.9|204569.9|204734|204584|204617.8|204467.8|446
1659592800000|2022-08-04 06:00:00|204721.1|204571.1|204669.9|204519.9|204747.5|204597.5|204666.8|204516.8|667
1659593100000|2022-08-04 06:05:00|204672.3|204522.3|204675.7|204525.7|204696.4|204546.4|204635.3|204485.3|646
1659593400000|2022-08-04 06:10:00|204675.4|204525.4|204629.9|204479.9|204696.3|204546.3|204612.2|204462.2|589
1659593700000|2022-08-04 06:15:00|204628.9|204478.9|204741.6|204591.6|204745.5|204595.5|204616.1|204466.1|585
1659594000000|2022-08-04 06:20:00|204741.1|204591.1|204729.9|204579.9|204741.5|204591.5|204671.2|204521.2|563
1659594300000|2022-08-04 06:25:00|204729.8|204579.8|204799.2|204649.2|204808.4|204658.4|204720|204570|642
1659594600000|2022-08-04 06:30:00|204798.8|204648.8|204786.2|204636.2|204809.1|204659.1|204685|204578.9|600
1659594900000|2022-08-04 06:35:00|204786.7|204636.7|204907.4|204757.4|204918.9|204768.9|204782.7|204632.7|535
1659595200000|2022-08-04 06:40:00|204908.2|204758.2|204935.3|204785.3|204953.5|204819.8|204867.9|204746|503
1659595500000|2022-08-04 06:45:00|204936.3|204786.3|204909.9|204759.9|205034|204884|204887.4|204737.4|650
1659595800000|2022-08-04 06:50:00|204910.3|204760.3|204860.6|204710.6|204917.7|204767.7|204806|204656|662
1659596100000|2022-08-04 06:55:00|204859.7|204709.7|204852.3|204702.3|204894|204744|204820.1|204670.1|611
1659596400000|2022-08-04 07:00:00|204852.5|204702.5|204641.3|204491.3|204852.5|204706.4|204623.2|204473.2|780
1659596700000|2022-08-04 07:05:00|204635.6|204485.6|204534.7|204384.7|204660.9|204556|204489.6|204350.7|743
1659597000000|2022-08-04 07:10:00|204533.8|204383.8|204601.7|204451.7|204640.3|204490.3|204531.6|204381.6|708
1659597300000|2022-08-04 07:15:00|204601.3|204451.3|204608.2|204458.2|204706.3|204556.3|204560|204441.3|610
1659597600000|2022-08-04 07:20:00|204608.8|204458.8|204492.9|204342.9|204622.3|204472.3|204489.8|204339.8|703
1659597900000|2022-08-04 07:25:00|204492.6|204342.6|204460.8|204310.8|204501.8|204377.8|204374.4|204252.9|724
1659598200000|2022-08-04 07:30:00|204455.9|204305.9|204550.1|204400.1|204556.2|204406.2|204453.7|204303.7|630
1659598500000|2022-08-04 07:35:00|204549.8|204399.8|204504.8|204354.8|204550.6|204400.6|204473.5|204323.5|521
1659598800000|2022-08-04 07:40:00|204500.2|204350.2|204438|204288|204510.8|204360.8|204355.3|204256.1|580
1659599100000|2022-08-04 07:45:00|204438.2|204288.2|204458.9|204308.9|204496.7|204346.7|204426.7|204276.7|596
1659599400000|2022-08-04 07:50:00|204457.2|204307.2|204539.5|204389.5|204553.7|204403.7|204445.4|204295.4|583
1659599700000|2022-08-04 07:55:00|204483.8|204433.8|204486.1|204336.1|204536.8|204434.6|204461.5|204311.5|587
1659600000000|2022-08-04 08:00:00|204487.5|204337.5|204617.1|204467.1|204620.9|204486|204479.8|204329.8|700
1659600300000|2022-08-04 08:05:00|204618.1|204468.1|204646.6|204496.6|204666.7|204546.1|204592.7|204454|587
1659600600000|2022-08-04 08:10:00|204646|204496|204551.5|204401.5|204680.1|204530.1|204549|204399|544
1659600900000|2022-08-04 08:15:00|204554.1|204404.1|204474.1|204324.1|204580.4|204430.4|204442.5|204316.6|614
1659601200000|2022-08-04 08:20:00|204473.5|204323.5|204592.7|204442.7|204599.9|204493.9|204434|204295.9|655
1659601500000|2022-08-04 08:25:00|204591.8|204441.8|204732.5|204582.5|204744.3|204630.6|204549|204439|700
1659601800000|2022-08-04 08:30:00|204731.7|204581.7|204694.1|204544.1|204770.7|204620.7|204643.6|204538.6|713
1659602100000|2022-08-04 08:35:00|204696.5|204546.5|204759.7|204609.7|204790.3|204640.3|204681.4|204531.4|691
1659602400000|2022-08-04 08:40:00|204756.1|204606.1|204853.8|204703.8|204880|204730|204739.2|204589.2|700
1659602700000|2022-08-04 08:45:00|204856.2|204706.2|204854.6|204704.6|204873.9|204724.8|204774.8|204665.5|571
1659603000000|2022-08-04 08:50:00|204856|204706|204764.4|204614.4|204902.5|204758.1|204743|204610.2|558
1659603300000|2022-08-04 08:55:00|204760.6|204610.6|204805.7|204655.7|204806.2|204656.2|204645.5|204538.5|694
1659603600000|2022-08-04 09:00:00|204796|204646|204762.2|204612.2|204830.6|204680.6|204707.3|204586.5|584
1659603900000|2022-08-04 09:05:00|204759.8|204609.8|204768.7|204618.7|204820.7|204670.7|204719.9|204607.9|609
1659604200000|2022-08-04 09:10:00|204768.5|204618.5|204670.8|204520.8|204769.3|204619.3|204657.5|204507.5|546
1659604500000|2022-08-04 09:15:00|204670.1|204520.1|204614.3|204464.3|204670.1|204520.1|204606.8|204456.8|544
1659604800000|2022-08-04 09:20:00|204607.7|204457.7|204558.9|204408.9|204615.3|204465.3|204553.3|204403.3|542
1659605100000|2022-08-04 09:25:00|204558.3|204408.3|204517.3|204367.3|204563.1|204413.1|204483.8|204333.8|498
1659605400000|2022-08-04 09:30:00|204513.9|204363.9|204424.2|204274.2|204533.8|204383.8|204417.9|204267.9|538
1659605700000|2022-08-04 09:35:00|204425.5|204275.5|204338.4|204188.4|204449.8|204299.8|204334.8|204184.8|573
1659606000000|2022-08-04 09:40:00|204338|204188|204282.1|204132.1|204352.4|204238.9|204277.7|204127.7|526
1659606300000|2022-08-04 09:45:00|204283.2|204133.2|204305.9|204155.9|204378.7|204228.7|204265.9|204122.1|572
1659606600000|2022-08-04 09:50:00|204305.3|204155.3|204338.8|204188.8|204342|204192|204274.3|204124.3|522
1659606900000|2022-08-04 09:55:00|204341|204191|204344.7|204194.7|204386|204236|204289.5|204139.5|668
1659607200000|2022-08-04 10:00:00|204344.9|204194.9|204279.9|204129.9|204403.6|204253.6|204278.6|204128.6|574
1659607500000|2022-08-04 10:05:00|204280|204130|204276.6|204126.6|204286|204145.8|204186.4|204068.1|548
1659607800000|2022-08-04 10:10:00|204277.5|204127.5|204201.9|204051.9|204288.2|204138.2|204142.8|204041.1|496
1659608100000|2022-08-04 10:15:00|204200.8|204050.8|204199.5|204049.5|204227|204110.3|204160.3|204040.1|621
1659608400000|2022-08-04 10:20:00|204193.2|204043.2|204147|203997|204205.3|204094.9|204073.2|203923.2|546
1659608700000|2022-08-04 10:25:00|204147.2|203997.2|204041.5|203891.5|204193.3|204043.3|203974.5|203875.2|654
1659609000000|2022-08-04 10:30:00|204043.7|203893.7|204107.6|203957.6|204180.8|204030.8|204009.6|203859.6|749
1659609300000|2022-08-04 10:35:00|204104.4|203954.4|204194.1|204044.1|204201.8|204089.1|204100.2|203953.6|613
1659609600000|2022-08-04 10:40:00|204193.5|204043.5|204141.9|203991.9|204226.8|204076.8|204072|203922|576
1659609900000|2022-08-04 10:45:00|204142.4|203992.4|204144.5|203994.5|204164.7|204014.7|204060.9|203910.9|603
1659610200000|2022-08-04 10:50:00|204144.6|203994.6|204248.6|204098.6|204292|204142|204143.7|203993.7|497
1659610500000|2022-08-04 10:55:00|204239|204089|204159.9|204009.9|204261|204111|204145.9|203995.9|535
1659610800000|2022-08-04 11:00:00|204159.7|204009.7|204268.4|204118.4|204291.1|204141.1|204156|204006|885
1659611100000|2022-08-04 11:05:00|204268.2|204118.2|204285.6|204135.6|204322.3|204176.7|204153.7|204048.7|903
1659611400000|2022-08-04 11:10:00|204284.7|204134.7|204306.2|204256.2|204377.8|204260.1|204255.6|204105.6|804
1659611700000|2022-08-04 11:15:00|204307.7|204257.7|204036.6|203886.6|204345.7|204260.4|204032|203882|704
1659612000000|2022-08-04 11:20:00|204034.2|203884.2|204127.2|203977.2|204153.9|204003.9|204032.3|203882.3|730
1659612300000|2022-08-04 11:25:00|204126.7|203976.7|204202.2|204052.2|204214.1|204064.1|204114.9|203964.9|703
1659612600000|2022-08-04 11:30:00|204201.2|204051.2|204069.3|203919.3|204249|204110.3|204012|203907.2|812
1659612900000|2022-08-04 11:35:00|204072.6|203922.6|204197.6|204047.6|204205.3|204089.8|204029.1|203910.6|736
1659613200000|2022-08-04 11:40:00|204195.9|204045.9|204347.2|204197.2|204386.7|204279.6|204164.1|204042.7|899
1659613500000|2022-08-04 11:45:00|204348.4|204198.4|204448.2|204398.2|204562.9|204457.9|204278.9|204184.2|870
1659613800000|2022-08-04 11:50:00|204447.4|204397.4|204437.4|204387.4|204533.6|204435.6|204384|204281.4|893
1659614100000|2022-08-04 11:55:00|204437.1|204387.1|204476.8|204426.8|204532.2|204433.6|204263.4|204154.2|987
1659614400000|2022-08-04 12:00:00|204474.7|204424.7|204197.4|204047.4|204545.5|204456.4|204152.9|204047.4|952
1659614700000|2022-08-04 12:05:00|204193.3|204043.3|204019.6|203969.6|204193.3|204078.8|203962|203874.9|874
1659615000000|2022-08-04 12:10:00|204012.9|203962.9|203877.8|203827.8|204089.6|203999.6|203849.2|203751.7|988
1659615300000|2022-08-04 12:15:00|203878.9|203828.9|203648.8|203598.8|203947|203871.3|203633.3|203539.4|984
1659615600000|2022-08-04 12:20:00|203657.4|203607.4|203628.1|203478.1|203790.8|203690.1|203551.2|203451.8|919
1659615900000|2022-08-04 12:25:00|203629.4|203479.4|203815.5|203665.5|203852.2|203746.5|203533.8|203442.8|819
1659616200000|2022-08-04 12:30:00|203818.7|203668.7|203678.3|203628.3|203844.3|203727|203667.4|203579.8|928
1659616500000|2022-08-04 12:35:00|203678.1|203628.1|203590.6|203540.6|203734.5|203634.9|203524.9|203439.5|1024
1659616800000|2022-08-04 12:40:00|203594.6|203544.6|203831.9|203681.9|203831.9|203738.3|203567.2|203462.4|986
1659617100000|2022-08-04 12:45:00|203830|203680|203725.7|203575.7|203925.1|203832.1|203655.8|203561.7|973
1659617400000|2022-08-04 12:50:00|203723.9|203573.9|203742.5|203692.5|203920.7|203820.1|203653.3|203559|957
1659617700000|2022-08-04 12:55:00|203744.3|203694.3|203849.3|203799.3|203934.9|203854.9|203743|203662.2|862
1659618000000|2022-08-04 13:00:00|203851.2|203801.2|203951.5|203901.5|204035.6|203956.4|203851.2|203801.2|925
1659618300000|2022-08-04 13:05:00|203949.6|203899.6|203953.5|203903.5|203986.3|203908.1|203811.7|203749.4|884
1659618600000|2022-08-04 13:10:00|203952.7|203902.7|203878.4|203828.4|204000.7|203941.3|203853.6|203803.6|863
1659618900000|2022-08-04 13:15:00|203880.1|203830.1|204002.9|203952.9|204051|203955.7|203768.9|203687.7|942
1659619200000|2022-08-04 13:20:00|204003.4|203953.4|204026.8|203876.8|204102.6|204007.9|203942.5|203862.7|995
1659619500000|2022-08-04 13:25:00|204024.5|203874.5|203913.5|203863.5|204054.7|203957.1|203866|203786.8|906
1659619800000|2022-08-04 13:30:00|203910.8|203860.8|203742.7|203692.7|203961.6|203867.7|203734.8|203648.6|982
1659620100000|2022-08-04 13:35:00|203742.1|203692.1|203776.5|203726.5|203912.7|203833|203638.3|203548|1056
1659620400000|2022-08-04 13:40:00|203777.5|203727.5|203417.6|203367.6|203802.2|203728.6|203408.4|203309.3|1099
1659620700000|2022-08-04 13:45:00|203416.2|203366.2|203359.9|203309.9|203417.4|203367.4|203159.8|203085.6|1076
1659621000000|2022-08-04 13:50:00|203360.9|203310.9|203466.5|203416.5|203549.5|203450.6|203360.5|203277.9|1019
1659621300000|2022-08-04 13:55:00|203466.9|203416.9|203419.7|203269.7|203561.6|203461.3|203340.8|203243.5|985
1659621600000|2022-08-04 14:00:00|203415.2|203265.2|203434.9|203384.9|203535.7|203443|203311.2|203226.9|982
1659621900000|2022-08-04 14:05:00|203432.1|203382.1|203635.6|203585.6|203706.1|203610.8|203337.8|203242|1084
1659622200000|2022-08-04 14:10:00|203636.6|203586.6|203688.9|203638.9|203814.3|203721|203621.5|203571.5|980
1659622500000|2022-08-04 14:15:00|203687.9|203637.9|203850.1|203800.1|203909.2|203815|203637.4|203587.4|1000
1659622800000|2022-08-04 14:20:00|203851.6|203801.6|203781.5|203731.5|203910.3|203815.1|203693|203604.2|975
1659623100000|2022-08-04 14:25:00|203783.5|203733.5|203724.2|203674.2|203951|203866.5|203716.1|203618.6|986
1659623400000|2022-08-04 14:30:00|203725.7|203675.7|203770.9|203720.9|203864.6|203766.4|203686|203589.8|993
1659623700000|2022-08-04 14:35:00|203772.8|203722.8|203711.5|203661.5|203838.5|203756.4|203659.7|203563.7|964
1659624000000|2022-08-04 14:40:00|203711|203661|203873.7|203823.7|203922.5|203824.5|203540.1|203490.1|982
1659624300000|2022-08-04 14:45:00|203873.5|203823.5|203646.5|203596.5|203895.3|203845.3|203621.2|203540.6|1008
1659624600000|2022-08-04 14:50:00|203651.8|203601.8|203719|203569|203756.3|203660.2|203541.4|203484.8|883
1659624900000|2022-08-04 14:55:00|203719.6|203569.6|203623.6|203573.6|203719.6|203621.5|203540.8|203442.4|868
1659625200000|2022-08-04 15:00:00|203621.8|203571.8|203452.2|203402.2|203677.5|203603.9|203448.9|203394.4|929
1659625500000|2022-08-04 15:05:00|203454.2|203404.2|203400.7|203250.7|203537.5|203443.9|203250.8|203168|905
1659625800000|2022-08-04 15:10:00|203400.5|203250.5|203330.8|203280.8|203400.5|203311.5|203279.6|203179.9|871
1659626100000|2022-08-04 15:15:00|203331.3|203281.3|203240.5|203190.5|203392.2|203293.5|203227.3|203130.5|935
1659626400000|2022-08-04 15:20:00|203239.3|203189.3|202991.7|202941.7|203252|203202|202927.4|202816.8|1016
1659626700000|2022-08-04 15:25:00|202995.3|202945.3|203168.9|203118.9|203250.6|203148|202993.5|202894.7|818
1659627000000|2022-08-04 15:30:00|203165.6|203115.6|203110|203060|203294.8|203195.2|203094.3|203023.5|856
1659627300000|2022-08-04 15:35:00|203109.4|203059.4|203277.3|203227.3|203294.4|203244.4|203095.7|203025.5|925
1659627600000|2022-08-04 15:40:00|203275.9|203225.9|203243.5|203093.5|203291.8|203241.8|203155.7|203056.8|897
1659627900000|2022-08-04 15:45:00|203240.6|203090.6|203285.8|203235.8|203317|203253.3|203184|203090.6|778
1659628200000|2022-08-04 15:50:00|203285.6|203235.6|203331|203281|203373|203283.5|203272.8|203172.1|816
1659628500000|2022-08-04 15:55:00|203330.4|203280.4|203378|203228|203378.7|203285.1|203268|203172.9|734
1659628800000|2022-08-04 16:00:00|203378.4|203228.4|203242.1|203192.1|203385.7|203291.1|203227.1|203177.1|629
1659629100000|2022-08-04 16:05:00|203242.4|203192.4|203233.8|203183.8|203317.5|203241.1|203189.8|203124.7|822
1659629400000|2022-08-04 16:10:00|203234.2|203184.2|203285.6|203235.6|203313.5|203240.9|203204.2|203154.2|704
1659629700000|2022-08-04 16:15:00|203289.1|203239.1|203257.4|203207.4|203299.3|203244.9|203189.6|203133.5|805
1659630000000|2022-08-04 16:20:00|203256.8|203206.8|203288.2|203238.2|203299.9|203249.7|203149.4|203070.5|747
1659630300000|2022-08-04 16:25:00|203291.3|203241.3|203245.8|203195.8|203294.8|203244.8|203216.7|203121.6|754
1659630600000|2022-08-04 16:30:00|203245.6|203195.6|203245|203195|203336.8|203238.6|203173.5|203077.8|821
1659630900000|2022-08-04 16:35:00|203245.7|203195.7|203402.8|203352.8|203474.3|203376.5|203244.6|203166.8|842
1659631200000|2022-08-04 16:40:00|203404.4|203354.4|203444.7|203394.7|203491.8|203413.6|203357.4|203306|812
1659631500000|2022-08-04 16:45:00|203446.8|203396.8|203646.2|203596.2|203699|203644.6|203441.3|203391.3|827
1659631800000|2022-08-04 16:50:00|203648.9|203598.9|203750.6|203700.6|203803.4|203707.7|203618.1|203538|836
1659632100000|2022-08-04 16:55:00|203753.5|203703.5|203651.2|203601.2|203798.2|203704.1|203586.8|203500.2|850
1659632400000|2022-08-04 17:00:00|203653.3|203603.3|203666.4|203616.4|203733.2|203633|203605|203503.5|726
1659632700000|2022-08-04 17:05:00|203667|203617|203707.7|203557.7|203733.9|203642.5|203607.8|203517|684
1659633000000|2022-08-04 17:10:00|203707.3|203557.3|203655.3|203605.3|203724.1|203634.7|203622.1|203527|668
1659633300000|2022-08-04 17:15:00|203656.3|203606.3|203627.6|203577.6|203729.1|203649.5|203586.9|203510.4|714
1659633600000|2022-08-04 17:20:00|203626.5|203576.5|203681.5|203531.5|203683|203587.4|203608.1|203506.5|600
1659633900000|2022-08-04 17:25:00|203681.3|203531.3|203642.6|203592.6|203697.4|203606|203604.5|203509.4|719
1659634200000|2022-08-04 17:30:00|203642.8|203592.8|203658.7|203608.7|203733.9|203641.9|203631.6|203552.3|701
1659634500000|2022-08-04 17:35:00|203658.3|203608.3|203699.5|203649.5|203759|203663.7|203650.6|203557|562
1659634800000|2022-08-04 17:40:00|203701.6|203651.6|203699.3|203649.3|203748.8|203658.1|203691|203593.5|668
1659635100000|2022-08-04 17:45:00|203699.6|203649.6|203741|203691|203827.2|203777.2|203699.6|203649.6|705
1659635400000|2022-08-04 17:50:00|203740.1|203690.1|203754|203704|203826|203732.8|203739.4|203646.2|698
1659635700000|2022-08-04 17:55:00|203754.2|203704.2|203735.4|203685.4|203795|203705.8|203707.2|203611.6|623
1659636000000|2022-08-04 18:00:00|203735.2|203685.2|203648.2|203598.2|203793.9|203717.9|203638.3|203542.9|670
1659636300000|2022-08-04 18:05:00|203647.8|203597.8|203657.9|203607.9|203767.5|203667.2|203636|203543.1|724
1659636600000|2022-08-04 18:10:00|203658.8|203608.8|203536.4|203486.4|203716.8|203665.7|203525.7|203434.3|725
1659636900000|2022-08-04 18:15:00|203535.2|203485.2|203437.5|203387.5|203602.2|203502|203435.9|203335.3|735
1659637200000|2022-08-04 18:20:00|203439.1|203389.1|203504.7|203354.7|203517.3|203410.7|203350.7|203256.3|668
1659637500000|2022-08-04 18:25:00|203504.5|203354.5|203379.3|203329.3|203508.6|203416.6|203346.5|203245.1|686
1659637800000|2022-08-04 18:30:00|203381.7|203331.7|203375|203225|203422|203331.7|203284.8|203186.4|696
1659638100000|2022-08-04 18:35:00|203374.1|203224.1|203411|203361|203583.3|203483|203332.2|203222.4|732
1659638400000|2022-08-04 18:40:00|203409.4|203359.4|203529.8|203479.8|203546.7|203496.7|203409.4|203346|645
1659638700000|2022-08-04 18:45:00|203528.2|203478.2|203604|203554|203669|203585.8|203521.7|203470.8|658
1659639000000|2022-08-04 18:50:00|203603.1|203553.1|203640.2|203490.2|203640.2|203557.3|203477.9|203406.2|749
1659639300000|2022-08-04 18:55:00|203639.8|203489.8|203487.9|203437.9|203640.1|203539.6|203398.1|203299.5|742
1659639600000|2022-08-04 19:00:00|203489|203439|203448|203398|203561.5|203458.2|203418.6|203321.5|597
1659639900000|2022-08-04 19:05:00|203447.8|203397.8|203441|203391|203505.5|203434.7|203432.2|203340.5|569
1659640200000|2022-08-04 19:10:00|203441.1|203391.1|203490.7|203440.7|203549.7|203446.7|203422.8|203320.7|550
1659640500000|2022-08-04 19:15:00|203490.5|203440.5|203340.6|203290.6|203517.1|203440.5|203337.3|203235.5|660
1659640800000|2022-08-04 19:20:00|203340.1|203290.1|203428.3|203378.3|203490.4|203396.6|203327.5|203232.2|593
1659641100000|2022-08-04 19:25:00|203428|203378|203479.9|203329.9|203521.1|203424.3|203427.5|203327|502
1659641400000|2022-08-04 19:30:00|203482.3|203332.3|203504.5|203454.5|203588.8|203495.2|203421.7|203322.2|664
1659641700000|2022-08-04 19:35:00|203553.6|203403.6|203516.6|203466.6|203609.1|203504.5|203449.5|203348|704
1659642000000|2022-08-04 19:40:00|203520.7|203470.7|203575|203525|203648.3|203553|203487.2|203391.7|567
1659642300000|2022-08-04 19:45:00|203574.6|203524.6|203508.7|203458.7|203636.9|203538.9|203419.5|203317.5|625
1659642600000|2022-08-04 19:50:00|203509.4|203459.4|203431.3|203281.3|203520.1|203459.4|203349.7|203245.6|578
1659642900000|2022-08-04 19:55:00|203433.8|203283.8|203480.5|203430.5|203559.6|203461.2|203386.5|203270.6|637
1659643200000|2022-08-04 20:00:00|203530.3|203380.3|203476.2|203326.2|203537.9|203427|203422.2|203320.4|521
1659643500000|2022-08-04 20:05:00|203475.9|203325.9|203494.7|203344.7|203501.4|203351.4|203472.8|203322.8|327
1659643800000|2022-08-04 20:10:00|203495.2|203345.2|203489.5|203339.5|203503|203402.5|203431.7|203334|413
1659644100000|2022-08-04 20:15:00|203491|203341|203508.2|203358.2|203518.2|203408.3|203458.3|203336.5|360
1659644400000|2022-08-04 20:20:00|203511.6|203361.6|203526.7|203376.7|203557.8|203407.8|203504.9|203354.9|375
1659644700000|2022-08-04 20:25:00|203526.9|203376.9|203523.2|203373.2|203535.5|203385.5|203497.1|203347.1|381
1659645000000|2022-08-04 20:30:00|203522.6|203372.6|203519.9|203369.9|203533.7|203383.7|203507|203357|365
1659645300000|2022-08-04 20:35:00|203521|203371|203463.8|203313.8|203555.2|203405.2|203458.2|203308.2|374
1659645600000|2022-08-04 20:40:00|203455.4|203305.4|203510.6|203360.6|203526.3|203403.3|203405.8|203305.4|281
1659645900000|2022-08-04 20:45:00|203520.9|203370.9|203501.7|203351.7|203549.3|203408.8|203458.8|203345.4|232
1659646200000|2022-08-04 20:50:00|203502|203352|203420.6|203270.6|203506.9|203356.9|203413.7|203263.7|250
1659646500000|2022-08-04 20:55:00|203417.4|203267.4|203589.6|203279.6|203589.6|203342.8|203322|203129.5|499
1659646800000|2022-08-04 21:00:00|203593.8|203283.8|203614.7|203304.7|203653.5|203343.5|203587.7|203277.7|59
1659647100000|2022-08-04 21:05:00|203614.5|203304.5|203607.8|203297.8|203618.2|203308.2|203595.6|203285.6|100
1659647400000|2022-08-04 21:10:00|203600.1|203290.1|203608.9|203298.9|203616.5|203306.5|203572.1|203262.1|165
1659647700000|2022-08-04 21:15:00|203609.7|203299.7|203597.8|203287.8|203617|203307|203568.6|203258.6|174
1659648000000|2022-08-04 21:20:00|203597.2|203287.2|203471.5|203161.5|203616|203306|203440|203130|297
1659648300000|2022-08-04 21:25:00|203472.4|203162.4|203501.8|203191.8|203515|203205|203455.9|203145.9|251
1659648600000|2022-08-04 21:30:00|203511.2|203201.2|203486.5|203176.5|203511.2|203201.2|203460.1|203150.1|425
1659648900000|2022-08-04 21:35:00|203482.3|203172.3|203477.2|203167.2|203489.8|203179.8|203412.9|203102.9|315
1659649200000|2022-08-04 21:40:00|203479|203169|203482.2|203172.2|203502.6|203192.6|203469.6|203159.6|339
1659649500000|2022-08-04 21:45:00|203475.3|203165.3|203518.1|203208.1|203523.5|203213.5|203433.5|203123.5|356
1659649800000|2022-08-04 21:50:00|203517.4|203207.4|203527|203217|203531.9|203221.9|203508.9|203198.9|190
1659650100000|2022-08-04 21:55:00|203527.8|203217.8|203531.6|203221.6|203545.8|203235.8|203500.4|203190.4|172
1659650400000|2022-08-04 22:00:00|203534.4|203224.4|203448.6|203298.6|203540.3|203330.8|203442.6|203192.7|341
1659650700000|2022-08-04 22:05:00|203454.7|203304.7|203531.1|203275.9|203573.2|203362.8|203433|203211|203
1659651000000|2022-08-04 22:10:00|203496.8|203280.7|203589.7|203286.6|203612.1|203387|203472.5|203228.6|242
1659651300000|2022-08-04 22:15:00|203597.9|203287.9|203495|203345|203603.5|203384.8|203470.8|203246|232
1659651600000|2022-08-04 22:20:00|203493.6|203343.6|203471.1|203321.1|203509.6|203351|203418.3|203254.9|373
1659651900000|2022-08-04 22:25:00|203468.2|203318.2|203469.3|203319.3|203489.5|203339.5|203455.9|203305.9|230
1659652200000|2022-08-04 22:30:00|203469.2|203319.2|203407|203257|203528.5|203324.6|203400.2|203201.3|289
1659652500000|2022-08-04 22:35:00|203406.2|203256.2|203434.9|203284.9|203501.7|203305.5|203384|203176.7|325
1659652800000|2022-08-04 22:40:00|203434.7|203284.7|203448.8|203298.8|203508.5|203321.8|203389|203239|293
1659653100000|2022-08-04 22:45:00|203451.9|203301.9|203449|203299|203506|203326.4|203434.6|203253|278
1659653400000|2022-08-04 22:50:00|203443.7|203293.7|203450.4|203300.4|203528.1|203316.3|203431|203219.9|287
1659653700000|2022-08-04 22:55:00|203450.8|203300.8|203453.3|203303.3|203504|203318.4|203441|203227|217
1659654000000|2022-08-04 23:00:00|203453.9|203303.9|203437.6|203287.6|203453.9|203303.9|203420.8|203270.8|311
1659654300000|2022-08-04 23:05:00|203439.2|203289.2|203403.2|203253.2|203440.4|203290.4|203377|203227|282
1659654600000|2022-08-04 23:10:00|203403.3|203253.3|203406.2|203256.2|203407.9|203257.9|203390.9|203240.9|192
1659654900000|2022-08-04 23:15:00|203406.3|203256.3|203407.3|203257.3|203461.8|203262.5|203403.8|203200.8|166
1659655200000|2022-08-04 23:20:00|203408|203258|203382.7|203232.7|203409.2|203259.2|203362.8|203212.8|288
1659655500000|2022-08-04 23:25:00|203382.8|203232.8|203385.5|203235.5|203395.6|203245.6|203357.9|203207.9|332
1659655800000|2022-08-04 23:30:00|203386.6|203236.6|203393.1|203243.1|203399.4|203249.4|203303|203153|410
1659656100000|2022-08-04 23:35:00|203390.7|203240.7|203346.3|203196.3|203402.8|203252.8|203320.3|203170.3|387
1659656400000|2022-08-04 23:40:00|203346.6|203196.6|203318.8|203168.8|203363.1|203213.1|203275|203125|379
1659656700000|2022-08-04 23:45:00|203321.8|203171.8|203362.1|203212.1|203371.1|203221.1|203321.8|203171.8|342
1659657000000|2022-08-04 23:50:00|203365.2|203215.2|203338.2|203188.2|203374.3|203224.3|203334.7|203184.7|346
1659657300000|2022-08-04 23:55:00|203337.5|203187.5|203346.2|203196.2|203366.8|203216.8|203337.5|203187.5|342
1659657600000|2022-08-05 00:00:00|203359.4|203209.4|203401|203251|203413.7|203263.7|203339.1|203189.1|727
1659657900000|2022-08-05 00:05:00|203393.2|203243.2|203456.5|203306.5|203501|203351|203376.3|203226.3|691
1659658200000|2022-08-05 00:10:00|203456.4|203306.4|203491|203341|203521.3|203371.3|203449.1|203299.1|522
1659658500000|2022-08-05 00:15:00|203491.4|203341.4|203470|203320|203519.1|203369.1|203438.9|203288.9|493
1659658800000|2022-08-05 00:20:00|203470.7|203320.7|203462.7|203312.7|203477.9|203327.9|203422.7|203272.7|464
1659659100000|2022-08-05 00:25:00|203460.1|203310.1|203463.1|203313.1|203529.5|203336.3|203417|203252.5|375
1659659400000|2022-08-05 00:30:00|203465.2|203315.2|203457.1|203307.1|203484.1|203334.1|203442.7|203292.7|324
1659659700000|2022-08-05 00:35:00|203458.8|203308.8|203487.6|203337.6|203496.3|203346.3|203412|203262|385
1659660000000|2022-08-05 00:40:00|203488.9|203338.9|203504.5|203354.5|203537.9|203387.9|203452.1|203302.1|403
1659660300000|2022-08-05 00:45:00|203507.5|203357.5|203430.7|203280.7|203508.5|203358.5|203371.4|203221.4|391
1659660600000|2022-08-05 00:50:00|203430.3|203280.3|203430.5|203280.5|203447.3|203297.3|203343.1|203193.1|510
1659660900000|2022-08-05 00:55:00|203419.6|203269.6|203514.9|203364.9|203519.8|203369.8|203380|203230|530
1659661200000|2022-08-05 01:00:00|203520.8|203370.8|203523|203373|203559.9|203409.9|203490.3|203340.3|599
1659661500000|2022-08-05 01:05:00|203513.9|203363.9|203430.3|203280.3|203533.2|203383.2|203382|203232|685
1659661800000|2022-08-05 01:10:00|203429.8|203279.8|203432.5|203282.5|203469.7|203319.7|203422.2|203272.2|559
1659662100000|2022-08-05 01:15:00|203435|203285|203362.7|203212.7|203440.2|203290.2|203323.5|203173.5|581
1659662400000|2022-08-05 01:20:00|203362|203212|203355.2|203205.2|203391.5|203241.5|203343.8|203193.8|507
1659662700000|2022-08-05 01:25:00|203354.8|203204.8|203399.4|203249.4|203406.9|203256.9|203343.8|203193.8|468
1659663000000|2022-08-05 01:30:00|203399.1|203249.1|203401.6|203251.6|203412.5|203262.5|203346.6|203196.6|597
1659663300000|2022-08-05 01:35:00|203401.8|203251.8|203427.8|203277.8|203438.6|203288.6|203382.4|203232.4|495
1659663600000|2022-08-05 01:40:00|203427.1|203277.1|203471.3|203321.3|203478.7|203328.7|203412.2|203262.2|461
1659663900000|2022-08-05 01:45:00|203471.8|203321.8|203387.1|203237.1|203484.7|203334.7|203380.6|203230.6|579
1659664200000|2022-08-05 01:50:00|203389.4|203239.4|203408.1|203258.1|203444.5|203294.5|203381|203231|548
1659664500000|2022-08-05 01:55:00|203407.8|203257.8|203427.9|203277.9|203448.5|203298.5|203402.4|203252.4|443
1659664800000|2022-08-05 02:00:00|203428|203278|203434.9|203284.9|203473.9|203323.9|203414|203264|463
1659665100000|2022-08-05 02:05:00|203432.1|203282.1|203434.6|203284.6|203442.9|203292.9|203396.4|203246.4|426
1659665400000|2022-08-05 02:10:00|203434.9|203284.9|203383.7|203233.7|203454.3|203304.3|203383.7|203233.7|398
1659665700000|2022-08-05 02:15:00|203384.5|203234.5|203407.2|203257.2|203412|203262|203381.8|203231.8|345
1659666000000|2022-08-05 02:20:00|203407.4|203257.4|203415|203265|203420.4|203270.4|203349.9|203199.9|405
1659666300000|2022-08-05 02:25:00|203414.6|203264.6|203450.3|203300.3|203473.8|203323.8|203414.6|203264.6|320
1659666600000|2022-08-05 02:30:00|203450.5|203300.5|203368.7|203218.7|203469.5|203300.5|203366.2|203190.5|375
1659666900000|2022-08-05 02:35:00|203371.8|203221.8|203375.9|203225.9|203398.2|203248.2|203365.6|203215.6|410
1659667200000|2022-08-05 02:40:00|203375.3|203225.3|203384.1|203234.1|203406.8|203256.8|203348.4|203198.4|371
1659667500000|2022-08-05 02:45:00|203385|203235|203372.8|203222.8|203411.8|203261.8|203364.3|203214.3|456
1659667800000|2022-08-05 02:50:00|203372.9|203222.9|203364.6|203214.6|203394.3|203244.3|203338.8|203188.8|483
1659668100000|2022-08-05 02:55:00|203366.1|203216.1|203395.3|203245.3|203399.9|203249.9|203359.9|203209.9|405
1659668400000|2022-08-05 03:00:00|203395.4|203245.4|203335.9|203185.9|203454.5|203247.3|203329.8|203175.5|345
1659668700000|2022-08-05 03:05:00|203336.5|203186.5|203356.8|203206.8|203384.9|203234.9|203333.3|203183.3|354
1659669000000|2022-08-05 03:10:00|203356.7|203206.7|203383.7|203233.7|203408|203258|203342|203192|340
1659669300000|2022-08-05 03:15:00|203381.6|203231.6|203425.5|203275.5|203448.6|203298.6|203355|203205|326
1659669600000|2022-08-05 03:20:00|203426.2|203276.2|203411.8|203261.8|203426.2|203276.2|203388.6|203238.6|365
1659669900000|2022-08-05 03:25:00|203412.4|203262.4|203414.6|203264.6|203479.5|203288.7|203377.2|203200.5|351
1659670200000|2022-08-05 03:30:00|203414.1|203264.1|203402.4|203252.4|203470.5|203294|203368.5|203191.5|395
1659670500000|2022-08-05 03:35:00|203407.5|203257.5|203373.2|203223.2|203466.1|203259|203354.8|203172.2|384
1659670800000|2022-08-05 03:40:00|203373.9|203223.9|203412.4|203262.4|203414.8|203264.8|203369|203219|487
1659671100000|2022-08-05 03:45:00|203411.1|203261.1|203407.3|203257.3|203457.3|203274.5|203391.5|203191.7|586
1659671400000|2022-08-05 03:50:00|203406.3|203256.3|203424.1|203274.1|203465.6|203289|203375.8|203210.4|794
1659671700000|2022-08-05 03:55:00|203426.1|203276.1|203363.9|203213.9|203434.4|203284.4|203321.1|203126.5|803
1659672000000|2022-08-05 04:00:00|203364.1|203214.1|203351.7|203201.7|203423.7|203228.5|203342.7|203144.3|536
1659672300000|2022-08-05 04:05:00|203359|203209|203363|203213|203435.9|203246.5|203341|203173.4|304
1659672600000|2022-08-05 04:10:00|203363.7|203213.7|203350.1|203200.1|203369.3|203219.3|203342.8|203192.8|317
1659672900000|2022-08-05 04:15:00|203351|203201|203369.7|203219.7|203378.6|203228.6|203327.9|203177.9|350
1659673200000|2022-08-05 04:20:00|203371|203221|203390.6|203240.6|203426.5|203276.5|203361|203211|341
1659673500000|2022-08-05 04:25:00|203387.8|203237.8|203404.8|203254.8|203423.5|203273.5|203366.4|203216.4|363
1659673800000|2022-08-05 04:30:00|203403.1|203253.1|203381.3|203231.3|203429.3|203279.3|203374.7|203224.7|364
1659674100000|2022-08-05 04:35:00|203383|203233|203399.8|203249.8|203404.7|203254.7|203366.8|203216.8|369
1659674400000|2022-08-05 04:40:00|203399.3|203249.3|203386.9|203236.9|203462.5|203259.1|203378.9|203185.5|366
1659674700000|2022-08-05 04:45:00|203382.8|203232.8|203384.7|203234.7|203457.5|203257.2|203375.8|203178.5|314
1659675000000|2022-08-05 04:50:00|203384.8|203234.8|203388.8|203238.8|203409.1|203259.1|203382.4|203232.4|295
1659675300000|2022-08-05 04:55:00|203389.2|203239.2|203434.2|203284.2|203436|203286|203388.4|203238.4|358
1659675600000|2022-08-05 05:00:00|203433.8|203283.8|203481.8|203331.8|203511.2|203398.5|203423.1|203273.1|385
1659675900000|2022-08-05 05:05:00|203479.9|203329.9|203490.7|203340.7|203504.5|203354.5|203477.9|203327.9|317
1659676200000|2022-08-05 05:10:00|203491.1|203341.1|203492.2|203342.2|203504|203354|203469.4|203319.4|351
1659676500000|2022-08-05 05:15:00|203490|203340|203522.8|203372.8|203537.3|203387.3|203490|203340|437
1659676800000|2022-08-05 05:20:00|203527.1|203377.1|203546|203396|203562|203412|203506.2|203356.2|410
1659677100000|2022-08-05 05:25:00|203531.4|203381.4|203478.4|203328.4|203541.3|203391.3|203439.7|203289.7|528
1659677400000|2022-08-05 05:30:00|203478.5|203328.5|203412.2|203262.2|203484.8|203334.8|203381.7|203231.7|424
1659677700000|2022-08-05 05:35:00|203412.4|203262.4|203404.5|203254.5|203431.1|203281.1|203398.4|203248.4|333
1659678000000|2022-08-05 05:40:00|203403.7|203253.7|203349.4|203199.4|203411.9|203261.9|203338.4|203188.4|326
1659678300000|2022-08-05 05:45:00|203348.9|203198.9|203338.4|203188.4|203354.6|203204.6|203312|203162|363
1659678600000|2022-08-05 05:50:00|203343.4|203193.4|203375.1|203225.1|203392.6|203242.6|203335.1|203185.1|369
1659678900000|2022-08-05 05:55:00|203373.3|203223.3|203388.3|203238.3|203440.3|203290.3|203357|203207|593
1659679200000|2022-08-05 06:00:00|203391.8|203241.8|203398.2|203248.2|203456.6|203306.6|203371.8|203221.8|611
1659679500000|2022-08-05 06:05:00|203398.6|203248.6|203425.3|203275.3|203461.1|203311.1|203398.5|203248.5|494
1659679800000|2022-08-05 06:10:00|203425.1|203275.1|203481.2|203331.2|203486.3|203336.3|203420.1|203270.1|530
1659680100000|2022-08-05 06:15:00|203479.4|203329.4|203455.4|203305.4|203508|203358|203421.2|203271.2|616
1659680400000|2022-08-05 06:20:00|203458.8|203308.8|203432.2|203282.2|203496.9|203346.9|203426.4|203276.4|526
1659680700000|2022-08-05 06:25:00|203436.6|203286.6|203379.8|203229.8|203501.9|203351.9|203318.2|203168.2|744
1659681000000|2022-08-05 06:30:00|203382.5|203232.5|203348.4|203198.4|203421.2|203271.2|203347.3|203197.3|670
1659681300000|2022-08-05 06:35:00|203351.8|203201.8|203343.1|203193.1|203387.4|203237.4|203335.3|203185.3|644
1659681600000|2022-08-05 06:40:00|203328.4|203178.4|203357|203207|203404.3|203254.3|203316.8|203166.8|536
1659681900000|2022-08-05 06:45:00|203354.8|203204.8|203409.7|203259.7|203428.5|203278.5|203339.2|203189.2|557
1659682200000|2022-08-05 06:50:00|203410.1|203260.1|203361.8|203211.8|203410.6|203260.6|203332.2|203182.2|573
1659682500000|2022-08-05 06:55:00|203363.5|203213.5|203338.3|203188.3|203417.6|203267.6|203326.3|203176.3|652
1659682800000|2022-08-05 07:00:00|203341|203191|203337.7|203187.7|203451.5|203301.5|203315.1|203165.1|688
1659683100000|2022-08-05 07:05:00|203333.5|203183.5|203341.6|203191.6|203413.3|203263.3|203304.4|203154.4|618
1659683400000|2022-08-05 07:10:00|203344.2|203194.2|203346.7|203196.7|203368.6|203218.6|203313.2|203163.2|499
1659683700000|2022-08-05 07:15:00|203347.6|203197.6|203397.7|203247.7|203411.2|203261.2|203339.5|203189.5|528
1659684000000|2022-08-05 07:20:00|203398|203248|203348.9|203198.9|203398|203248|203306.2|203156.2|795
1659684300000|2022-08-05 07:25:00|203349.3|203199.3|203318|203168|203363.4|203213.4|203300.2|203150.2|729
1659684600000|2022-08-05 07:30:00|203314.2|203164.2|203270.5|203120.5|203340.5|203190.5|203254.4|203104.4|578
1659684900000|2022-08-05 07:35:00|203270|203120|203301.6|203151.6|203301.6|203151.6|203242.2|203092.2|542
1659685200000|2022-08-05 07:40:00|203302|203152|203320.7|203170.7|203333.8|203183.8|203298.2|203148.2|503
1659685500000|2022-08-05 07:45:00|203317.1|203167.1|203327.4|203177.4|203363.9|203213.9|203309.7|203159.7|714
1659685800000|2022-08-05 07:50:00|203327.8|203177.8|203320.5|203170.5|203334.2|203184.2|203309.3|203159.3|445
1659686100000|2022-08-05 07:55:00|203323.1|203173.1|203288.1|203138.1|203336|203186|203282.1|203132.1|563
1659686400000|2022-08-05 08:00:00|203288.9|203138.9|203264.8|203114.8|203330.2|203180.2|203258.2|203108.2|751
1659686700000|2022-08-05 08:05:00|203263.1|203113.1|203283.7|203133.7|203334.2|203184.2|203263.1|203113.1|540
1659687000000|2022-08-05 08:10:00|203284.2|203134.2|203323.8|203173.8|203358.5|203254.3|203279.6|203129.6|524
1659687300000|2022-08-05 08:15:00|203317.6|203167.6|203457|203307|203558.5|203408.5|203316.6|203166.6|720
1659687600000|2022-08-05 08:20:00|203456.9|203306.9|203411|203261|203480.4|203330.4|203402.2|203252.2|612
1659687900000|2022-08-05 08:25:00|203409.8|203259.8|203400.2|203250.2|203411.4|203261.4|203341.9|203191.9|631
1659688200000|2022-08-05 08:30:00|203399.1|203249.1|203422.1|203272.1|203430.8|203280.8|203374.7|203224.7|494
1659688500000|2022-08-05 08:35:00|203421.5|203271.5|203417.5|203267.5|203449.9|203299.9|203396.9|203246.9|472
1659688800000|2022-08-05 08:40:00|203424.3|203274.3|203440.9|203290.9|203465.1|203315.1|203397|203247|412
1659689100000|2022-08-05 08:45:00|203449.3|203299.3|203445.7|203295.7|203462.9|203333.7|203383.7|203260.9|437
1659689400000|2022-08-05 08:50:00|203444.5|203294.5|203520.2|203370.2|203541.1|203391.1|203430.2|203280.2|456
1659689700000|2022-08-05 08:55:00|203519.2|203369.2|203499.6|203349.6|203545.4|203395.4|203477.5|203327.5|440
1659690000000|2022-08-05 09:00:00|203500.2|203350.2|203496.8|203346.8|203529.1|203379.1|203481.7|203331.7|558
1659690300000|2022-08-05 09:05:00|203496.1|203346.1|203491.6|203341.6|203517.4|203395.3|203439.7|203331.9|553
1659690600000|2022-08-05 09:10:00|203490.3|203340.3|203445.2|203295.2|203506.5|203388.7|203407.8|203257.8|390
1659690900000|2022-08-05 09:15:00|203445|203295|203448.7|203298.7|203485.2|203355.7|203390.9|203290.6|428
1659691200000|2022-08-05 09:20:00|203449.6|203299.6|203465.3|203315.3|203466.8|203330.6|203380.6|203287.8|457
1659691500000|2022-08-05 09:25:00|203466|203316|203496.9|203346.9|203516.4|203366.4|203449.8|203299.8|421
1659691800000|2022-08-05 09:30:00|203501.1|203351.1|203524.8|203374.8|203544.1|203394.1|203484.5|203334.5|474
1659692100000|2022-08-05 09:35:00|203524.4|203374.4|203485.9|203335.9|203535.2|203385.2|203479.6|203329.6|451
1659692400000|2022-08-05 09:40:00|203484.9|203334.9|203613|203463|203688.3|203538.3|203477.8|203327.8|617
1659692700000|2022-08-05 09:45:00|203612.3|203462.3|203547.5|203397.5|203617.6|203467.6|203512.7|203362.7|518
1659693000000|2022-08-05 09:50:00|203551|203401|203526|203376|203579.1|203429.1|203519.1|203369.1|574
1659693300000|2022-08-05 09:55:00|203523.2|203373.2|203569.8|203419.8|203587.7|203474.1|203517.8|203369.7|551
1659693600000|2022-08-05 10:00:00|203568.3|203418.3|203657.3|203507.3|203669.5|203549.2|203521.4|203411.5|602
1659693900000|2022-08-05 10:05:00|203657|203507|203617.9|203467.9|203678.1|203528.1|203594.1|203444.1|523
1659694200000|2022-08-05 10:10:00|203617.3|203467.3|203636.1|203486.1|203641.3|203491.3|203610.3|203460.3|458
1659694500000|2022-08-05 10:15:00|203635.4|203485.4|203547.5|203497.5|203638.1|203501.7|203543.4|203442.4|498
1659694800000|2022-08-05 10:20:00|203550.7|203500.7|203589.9|203439.9|203615.5|203515.5|203542|203425.1|418
1659695100000|2022-08-05 10:25:00|203588.7|203438.7|203557.6|203407.6|203612.2|203504.7|203500.5|203399.8|407
1659695400000|2022-08-05 10:30:00|203557.1|203407.1|203575.5|203425.5|203584.1|203476.3|203506.4|203401.1|438
1659695700000|2022-08-05 10:35:00|203576.3|203426.3|203703.3|203553.3|203705.5|203555.5|203545.1|203422.7|483
1659696000000|2022-08-05 10:40:00|203702.4|203552.4|203694.9|203544.9|203706.9|203556.9|203674.6|203524.6|334
1659696300000|2022-08-05 10:45:00|203695.7|203545.7|203697.4|203547.4|203764.2|203614.2|203631.3|203528.7|504
1659696600000|2022-08-05 10:50:00|203695.5|203545.5|203762.2|203612.2|203793.1|203643.1|203599.6|203501.5|525
1659696900000|2022-08-05 10:55:00|203760|203610|203725.8|203575.8|203789.4|203660|203677.8|203564.9|635
1659697200000|2022-08-05 11:00:00|203728|203578|203781.3|203631.3|203815.3|203716|203721.1|203571.1|684
1659697500000|2022-08-05 11:05:00|203781.1|203631.1|203794.7|203644.7|203826|203724.4|203747.2|203603.2|552
1659697800000|2022-08-05 11:10:00|203794.9|203644.9|203706.7|203556.7|203795.5|203669.3|203705.2|203555.2|593
1659698100000|2022-08-05 11:15:00|203705.6|203555.6|203720.4|203670.4|203785|203680.4|203696.3|203546.3|563
1659698400000|2022-08-05 11:20:00|203721.5|203671.5|203917.8|203767.8|203932.4|203793.6|203721.5|203621.3|614
1659698700000|2022-08-05 11:25:00|203911|203761|203913.7|203763.7|203946.2|203827.5|203846.1|203752.7|652
1659699000000|2022-08-05 11:30:00|203912.5|203762.5|203816.7|203766.7|203920|203814.9|203813.5|203711.1|472
1659699300000|2022-08-05 11:35:00|203817.7|203767.7|203821|203671|203872|203772|203774.4|203671|410
1659699600000|2022-08-05 11:40:00|203822.7|203672.7|203839.2|203689.2|203845.9|203742.7|203771.5|203670|388
1659699900000|2022-08-05 11:45:00|203838.8|203688.8|203865.3|203815.3|203868.7|203816.4|203780.1|203675.7|464
1659700200000|2022-08-05 11:50:00|203864.6|203814.6|203849.1|203799.1|203943.9|203851.9|203822|203755|652
1659700500000|2022-08-05 11:55:00|203849.7|203799.7|203834|203684|203914.4|203822|203779.2|203679.9|729
1659700800000|2022-08-05 12:00:00|203780|203730|203679.2|203629.2|203820|203733.8|203665.7|203611.7|816
1659701100000|2022-08-05 12:05:00|203680.1|203630.1|203674.6|203624.6|203743.8|203660.4|203654.7|203558.7|743
1659701400000|2022-08-05 12:10:00|203675.6|203625.6|203647|203597|203708.1|203634.7|203593.9|203498.8|704
1659701700000|2022-08-05 12:15:00|203646.9|203596.9|203630|203580|203716.8|203627.8|203594.4|203500.9|771
1659702000000|2022-08-05 12:20:00|203631.4|203581.4|203726.4|203676.4|203769.5|203680.5|203567.4|203466.5|751
1659702300000|2022-08-05 12:25:00|203736.5|203686.5|203622.1|203472.1|203818|203725.1|203596.1|203446.1|878
1659702600000|2022-08-05 12:30:00|203622.6|203472.6|204810.4|204660.4|204949.5|204799.5|203617.6|203400.4|1159
1659702900000|2022-08-05 12:35:00|204806.4|204656.4|204611.8|204461.8|204987.9|204871.4|204479.6|204329.6|1138
1659703200000|2022-08-05 12:40:00|204640.1|204490.1|204852.4|204702.4|204861.9|204754.6|204538.1|204388.1|1168
1659703500000|2022-08-05 12:45:00|204847.6|204697.6|204816.2|204666.2|204983.5|204881.3|204700.5|204550.5|1127
1659703800000|2022-08-05 12:50:00|204821.4|204671.4|204832.8|204682.8|204963.1|204813.1|204652.7|204557.5|1124
1659704100000|2022-08-05 12:55:00|204831.5|204681.5|204829.1|204679.1|204983.7|204843.4|204715.5|204572.9|1118
1659704400000|2022-08-05 13:00:00|204843.5|204693.5|204263.4|204113.4|204882.1|204732.1|204180.5|204058|1101
1659704700000|2022-08-05 13:05:00|204264.4|204114.4|204268.3|204118.3|204331.8|204198.4|204041.1|203938.9|1086
1659705000000|2022-08-05 13:10:00|204268.9|204118.9|204385.5|204235.5|204724.2|204603.8|204205|204106.2|1072
1659705300000|2022-08-05 13:15:00|204388.4|204238.4|204506.6|204356.6|204556.3|204419.6|204232.7|204132.6|1048
1659705600000|2022-08-05 13:20:00|204505.3|204355.3|204396.5|204246.5|204613|204463|204341.2|204239.5|1022
1659705900000|2022-08-05 13:25:00|204395.5|204245.5|204447.2|204297.2|204481.4|204388.5|204220.2|204119.1|921
1659706200000|2022-08-05 13:30:00|204442.5|204292.5|204173.4|204023.4|204603.7|204480.7|204095.6|203981.9|1054
1659706500000|2022-08-05 13:35:00|204112.9|204062.9|204230|204080|204258.9|204143.4|203883|203768.1|1085
1659706800000|2022-08-05 13:40:00|204230.4|204080.4|204143.4|203993.4|204375.2|204271|204085.1|203978.9|1059
1659707100000|2022-08-05 13:45:00|204138.5|203988.5|204146.1|203996.1|204213.2|204093.6|203878.8|203749.8|1080
1659707400000|2022-08-05 13:50:00|204145.8|203995.8|203684.1|203534.1|204153.2|204054.2|203582|203484|1101
1659707700000|2022-08-05 13:55:00|203637.9|203587.9|203771.5|203721.5|203938.7|203840.2|203566.6|203439.7|1052
1659708000000|2022-08-05 14:00:00|203771.6|203721.6|203788.7|203638.7|204012.5|203913.2|203680.7|203580.2|1087
1659708300000|2022-08-05 14:05:00|203781.8|203631.8|203873.6|203723.6|204047.9|203940.7|203670.6|203571.9|1092
1659708600000|2022-08-05 14:10:00|203872.6|203722.6|203951.5|203801.5|204019.1|203916.9|203812|203709.6|1091
1659708900000|2022-08-05 14:15:00|203950.6|203800.6|204004.6|203954.6|204145.6|204045|203681.5|203579|1072
1659709200000|2022-08-05 14:20:00|204004.2|203954.2|204194|204044|204327.9|204185|203903.4|203803.4|1065
1659709500000|2022-08-05 14:25:00|204187.3|204037.3|204321.6|204171.6|204343.5|204243.9|204128.9|204030.6|1102
1659709800000|2022-08-05 14:30:00|204320.8|204170.8|204200.7|204050.7|204353.7|204256.2|204150.6|204048|1039
1659710100000|2022-08-05 14:35:00|204200.4|204050.4|204119.2|203969.2|204200.8|204086.4|204029.6|203929.4|992
1659710400000|2022-08-05 14:40:00|204115.5|203965.5|203855.4|203705.4|204130|204030.8|203788.3|203684.5|1020
1659710700000|2022-08-05 14:45:00|203802.8|203752.8|203771.9|203721.9|203889.4|203791.6|203659.9|203554.9|1022
1659711000000|2022-08-05 14:50:00|203771.6|203721.6|203686.6|203636.6|203975.8|203875.1|203649.4|203541.2|998
1659711300000|2022-08-05 14:55:00|203686.7|203636.7|203616.1|203466.1|203812.8|203718.5|203553|203456.9|865
1659711600000|2022-08-05 15:00:00|203618.2|203468.2|203633.1|203483.1|203678.6|203574.9|203487.4|203388.8|943
1659711900000|2022-08-05 15:05:00|203635.2|203485.2|203789.7|203739.7|203973.1|203872|203579.8|203479.2|997
1659712200000|2022-08-05 15:10:00|203793.5|203743.5|204005.6|203855.6|204006.3|203904|203746.5|203635.7|806
1659712500000|2022-08-05 15:15:00|204005|203855|204008.2|203858.2|204090.1|203987|203909.5|203818.1|871
1659712800000|2022-08-05 15:20:00|204012.2|203862.2|204122.4|204072.4|204261.4|204158.4|203889|203807|948
1659713100000|2022-08-05 15:25:00|204116.2|204066.2|204207.3|204157.3|204278.1|204178.6|204058.5|203974|1019
1659713400000|2022-08-05 15:30:00|204252.6|204102.6|204070.7|203920.7|204256.6|204155.6|203960.4|203865.5|1028
1659713700000|2022-08-05 15:35:00|204071.6|203921.6|204082.2|204032.2|204149.1|204042.7|203907.2|203807.7|943
1659714000000|2022-08-05 15:40:00|204081.6|204031.6|204118.3|204068.3|204173.7|204071.3|204056.3|203955.9|915
1659714300000|2022-08-05 15:45:00|204117.8|204067.8|204260|204110|204275.9|204176.6|204111.4|204014.1|839
1659714600000|2022-08-05 15:50:00|204259.5|204109.5|204046|203996|204276.5|204165.5|203960.5|203857.2|951
1659714900000|2022-08-05 15:55:00|204056.6|204006.6|204025.3|203975.3|204168.7|204068.1|203994|203901.2|885
1659715200000|2022-08-05 16:00:00|204023.6|203973.6|203807.2|203657.2|204067.7|203973.6|203751.1|203648.9|843
1659715500000|2022-08-05 16:05:00|203806.3|203656.3|203840|203790|203884.3|203792.1|203692.6|203591.4|900
1659715800000|2022-08-05 16:10:00|203841|203791|203973.3|203823.3|203973.3|203861.2|203821.8|203711.6|884
1659716100000|2022-08-05 16:15:00|203968.8|203818.8|204060|203910|204083.6|203980.3|203851.5|203746.2|885
1659716400000|2022-08-05 16:20:00|204058.9|203908.9|204022.6|203872.6|204067.6|203968.9|203946.6|203844.9|791
1659716700000|2022-08-05 16:25:00|204025.9|203875.9|204113.1|203963.1|204114.2|204016.3|203977.8|203875.9|788
1659717000000|2022-08-05 16:30:00|204112.5|203962.5|204200.7|204050.7|204203.1|204099.7|204099.7|203962.5|877
1659717300000|2022-08-05 16:35:00|204200.5|204050.5|204197.1|204047.1|204231.2|204133.1|204097.8|203994.9|752
1659717600000|2022-08-05 16:40:00|204197.3|204047.3|204093.6|203943.6|204201.3|204094.1|204030.3|203936.7|828
1659717900000|2022-08-05 16:45:00|204089.6|203939.6|204102.3|203952.3|204103.9|204014.5|204016.2|203924.1|681
1659718200000|2022-08-05 16:50:00|204103.2|203953.2|203941.9|203791.9|204103.2|203997.2|203780|203685.1|1015
1659718500000|2022-08-05 16:55:00|203942.4|203792.4|204016.3|203866.3|204043.7|203943.7|203891|203785.7|894
1659718800000|2022-08-05 17:00:00|204015.8|203865.8|203837.1|203787.1|204038.5|203938.2|203834.7|203733.6|844
1659719100000|2022-08-05 17:05:00|203836|203786|203803.7|203653.7|203931.8|203814|203747.2|203645.2|790
1659719400000|2022-08-05 17:10:00|203806.8|203656.8|203688.3|203638.3|203808.4|203708.5|203685.6|203583.3|768
1659719700000|2022-08-05 17:15:00|203738|203588|203839.5|203689.5|203851.3|203748.1|203689.6|203586|801
1659720000000|2022-08-05 17:20:00|203839.6|203689.6|203732.4|203682.4|203925.8|203827.8|203732.4|203638.4|750
1659720300000|2022-08-05 17:25:00|203731.4|203681.4|203806.1|203656.1|203851.6|203746.8|203699.8|203602.3|807
1659720600000|2022-08-05 17:30:00|203801.9|203651.9|203891.8|203741.8|203896.6|203792.9|203690.7|203591.4|728
1659720900000|2022-08-05 17:35:00|203891.5|203741.5|203889|203839|203958.1|203854.5|203770.7|203667.6|783
1659721200000|2022-08-05 17:40:00|203888.7|203838.7|204008.5|203858.5|204008.5|203903.7|203867.5|203767.2|619
1659721500000|2022-08-05 17:45:00|204012.7|203862.7|203975.4|203825.4|204022.9|203919.7|203877.2|203777.1|698
1659721800000|2022-08-05 17:50:00|203974.1|203824.1|204003.1|203953.1|204101.8|203999.4|203926.7|203804.1|685
1659722100000|2022-08-05 17:55:00|204001.6|203951.6|204164.4|204014.4|204167.2|204067.5|203999.5|203897.1|724
1659722400000|2022-08-05 18:00:00|204113.4|204063.4|204120.3|204070.3|204202.4|204101.9|204100.6|204003.8|693
1659722700000|2022-08-05 18:05:00|204122.1|204072.1|204251.1|204101.1|204286.9|204184.9|204076.9|204006|752
1659723000000|2022-08-05 18:10:00|204248.9|204098.9|204293.1|204143.1|204326.4|204215.4|204138.6|204031.8|854
1659723300000|2022-08-05 18:15:00|204293.4|204143.4|204151.8|204101.8|204308.3|204191.8|204109.8|204037|701
1659723600000|2022-08-05 18:20:00|204152.8|204102.8|204206|204156|204293|204188.9|204148.2|204048.7|711
1659723900000|2022-08-05 18:25:00|204210.3|204160.3|204200.3|204050.3|204300.5|204197.9|204103.7|203996.4|773
1659724200000|2022-08-05 18:30:00|204199.7|204049.7|204166.8|204016.8|204251.1|204150.3|204108.4|204009.1|773
1659724500000|2022-08-05 18:35:00|204174|204024|204116.4|204066.4|204216.1|204113.6|204110.6|204009.3|543
1659724800000|2022-08-05 18:40:00|204117.1|204067.1|204213.5|204063.5|204250.5|204142.9|204105.8|204002.5|541
1659725100000|2022-08-05 18:45:00|204212.9|204062.9|204149|204099|204228.5|204131.3|204120.9|204018.6|583
1659725400000|2022-08-05 18:50:00|204149.3|204099.3|204329.8|204179.8|204338.5|204232.8|204140.6|204039.2|606
1659725700000|2022-08-05 18:55:00|204329.1|204179.1|204289.3|204139.3|204362.8|204259.5|204223.4|204121.4|752
1659726000000|2022-08-05 19:00:00|204289.6|204139.6|204170|204020|204289.6|204183.2|204112.3|204008|576
1659726300000|2022-08-05 19:05:00|204170.1|204020.1|204171.9|204121.9|204256.2|204159.6|204119.3|204017.8|677
1659726600000|2022-08-05 19:10:00|204171.1|204121.1|204039.1|203989.1|204226.2|204132.2|204016.5|203911.6|709
1659726900000|2022-08-05 19:15:00|204037|203987|204115.2|203965.2|204125.8|204013.6|203971.1|203864.2|600
1659727200000|2022-08-05 19:20:00|204114.1|203964.1|204101.3|203951.3|204172.8|204065.9|204020.4|203908.9|623
1659727500000|2022-08-05 19:25:00|204096.8|203946.8|204108.8|203958.8|204158.9|204060.3|203973.9|203879.5|622
1659727800000|2022-08-05 19:30:00|204106.5|203956.5|204040.5|203990.5|204118|204012.3|204021.6|203916|614
1659728100000|2022-08-05 19:35:00|204043.9|203993.9|204079.3|203929.3|204086.9|203993.9|203929.4|203825.3|587
1659728400000|2022-08-05 19:40:00|204080.3|203930.3|204042.6|203892.6|204090.8|203987.3|203979.6|203876.9|592
1659728700000|2022-08-05 19:45:00|204042.3|203892.3|203992.7|203942.7|204068.9|203969.4|203955.1|203855.9|558
1659729000000|2022-08-05 19:50:00|203991.8|203941.8|204011.9|203961.9|204073.3|203970.7|203962.5|203860.7|562
1659729300000|2022-08-05 19:55:00|204012.5|203962.5|204121.8|203971.8|204138.7|204031.2|204012.5|203912|701
1659729600000|2022-08-05 20:00:00|204122.8|203972.8|204239|204089|204249.7|204099.7|204115.2|203965.2|689
1659729900000|2022-08-05 20:05:00|204245.1|204095.1|204259.5|204109.5|204266.8|204124.7|204174.7|204058.1|462
1659730200000|2022-08-05 20:10:00|204259.6|204109.6|204216.2|204066.2|204259.8|204109.8|204205.4|204055.4|505
1659730500000|2022-08-05 20:15:00|204215.7|204065.7|204243.1|204093.1|204258.1|204108.1|204203.5|204053.5|416
1659730800000|2022-08-05 20:20:00|204235.1|204085.1|204217.6|204067.6|204253.8|204103.8|204203.6|204053.6|396
1659731100000|2022-08-05 20:25:00|204219.4|204069.4|204225.2|204075.2|204246.6|204096.6|204208.7|204058.7|396
1659731400000|2022-08-05 20:30:00|204226.6|204076.6|204191.3|204041.3|204234.3|204102.1|204150.9|204023.9|293
1659731700000|2022-08-05 20:35:00|204189.9|204039.9|204186.2|204036.2|204204.4|204054.4|204174.3|204024.3|326
1659732000000|2022-08-05 20:40:00|204168.5|204018.5|204123.3|203973.3|204251.2|204055.8|204076.7|203934.2|403
1659732300000|2022-08-05 20:45:00|204121|203971|204288.7|204138.7|204303.8|204153.8|204113.3|203946|474
1659732600000|2022-08-05 20:50:00|204300.5|204150.5|204450|204140|204476.8|204251.1|204267.1|204035.2|461
1659732900000|2022-08-05 20:55:00|204454.7|204144.7|204394.5|204244.5|204471.1|204250.5|204314.2|204004.2|238
1659902400000|2022-08-07 20:00:00|204411.6|204056.6|204411.6|204056.6|204411.6|204056.6|204411.6|204056.6|1
1659904800000|2022-08-07 20:40:00|204287.5|203932.5|204411.6|204056.6|204411.6|204056.6|204287.5|203932.5|13
1659905100000|2022-08-07 20:45:00|204287.5|203932.5|204287.5|203932.5|204287.5|203932.5|204287.5|203932.5|1
1659905400000|2022-08-07 20:50:00|204411.6|204056.6|204287.5|203932.5|204411.6|204056.6|204287.5|203932.5|6
1659905700000|2022-08-07 20:55:00|204411.6|204056.6|204384.7|204029.7|204411.6|204056.6|204287.5|203932.5|13
1659906000000|2022-08-07 21:00:00|204463.7|204108.7|204357.9|204002.9|204463.7|204108.7|204297.5|203942.5|13
1659906300000|2022-08-07 21:05:00|204463.7|204108.7|204407.7|204052.7|204463.7|204108.7|204293.3|203938.3|49
1659906600000|2022-08-07 21:10:00|204387.7|204072.7|204349.2|204034.2|204392.7|204077.7|204266.5|203951.5|116
1659906900000|2022-08-07 21:15:00|204343.4|204028.4|204330|204020|204388.5|204078.5|204279.6|203964.6|125
1659907200000|2022-08-07 21:20:00|204335.1|204025.1|204366.1|204056.1|204384.5|204074.5|204278.4|203968.4|102
1659907500000|2022-08-07 21:25:00|204358.1|204048.1|204320.5|204010.5|204385.7|204075.7|204274.3|203964.3|101
1659907800000|2022-08-07 21:30:00|204287.6|203977.6|204356|204046|204389.2|204079.2|204267.2|203957.2|178
1659908100000|2022-08-07 21:35:00|204340.1|204030.1|204341.8|204031.8|204389.2|204079.2|204287.1|203977.1|110
1659908400000|2022-08-07 21:40:00|204335.5|204025.5|204312.6|204002.6|204389.2|204079.2|204288|203978|84
1659908700000|2022-08-07 21:45:00|204373.3|204063.3|204353.7|204043.7|204392.1|204082.1|204277.1|203967.1|99
1659909000000|2022-08-07 21:50:00|204343.7|204033.7|204297.2|203987.2|204381|204071|204256.6|203946.6|104
1659909300000|2022-08-07 21:55:00|204301.2|203991.2|204361.2|204051.2|204403.7|204093.7|204271.6|203961.6|124
1659909600000|2022-08-07 22:00:00|204314.6|204004.6|204330|204056.7|204402.1|204168.5|204259.8|203957.3|728
1659909900000|2022-08-07 22:05:00|204329.9|204056.8|204274|204124|204352.7|204139.4|204240.9|204023.8|372
1659910200000|2022-08-07 22:10:00|204271.5|204121.5|204237.5|204087.5|204340.7|204141.5|204237.5|204015.4|167
1659910500000|2022-08-07 22:15:00|204240.4|204090.4|204229.9|204079.9|204259.8|204109.8|204209.2|204059.2|322
1659910800000|2022-08-07 22:20:00|204229.8|204079.8|204234.1|204084.1|204320.5|204110.5|204224.3|204033.7|339
1659911100000|2022-08-07 22:25:00|204233.3|204083.3|204220.2|204070.2|204245.7|204095.7|204199.2|204049.2|291
1659911400000|2022-08-07 22:30:00|204220.4|204070.4|204308.2|204158.2|204389.6|204210.8|204220.2|204030.8|324
1659911700000|2022-08-07 22:35:00|204308.8|204158.8|204426.9|204276.9|204492.4|204285.9|204307.8|204157.8|325
1659912000000|2022-08-07 22:40:00|204426.8|204276.8|204456|204306|204516.1|204309.6|204424.2|204230.7|257
1659912300000|2022-08-07 22:45:00|204457|204307|204406.9|204256.9|204470|204307.6|204387.9|204188.7|286
1659912600000|2022-08-07 22:50:00|204406.1|204256.1|204408.4|204258.4|204497.4|204271|204398.9|204187.4|247
1659912900000|2022-08-07 22:55:00|204408.5|204258.5|204391.2|204241.2|204470|204264|204379.1|204176.7|283
1659913200000|2022-08-07 23:00:00|204390.9|204240.9|204333.8|204183.8|204413.5|204240.9|204313.4|204134.5|309
1659913500000|2022-08-07 23:05:00|204334.4|204184.4|204339.8|204189.8|204340.5|204190.5|204309.6|204159.6|203
1659913800000|2022-08-07 23:10:00|204339.1|204189.1|204338.4|204188.4|204363.9|204213.9|204309.5|204159.5|218
1659914100000|2022-08-07 23:15:00|204341.5|204191.5|204336.7|204186.7|204393|204243|204331.6|204181.6|286
1659914400000|2022-08-07 23:20:00|204334.4|204184.4|204340.2|204190.2|204340.5|204190.5|204323.7|204173.7|185
1659914700000|2022-08-07 23:25:00|204339.9|204189.9|204295|204145|204378.6|204189.9|204281.4|204106|269
1659915000000|2022-08-07 23:30:00|204296.4|204146.4|204294.5|204144.5|204305.1|204155.1|204283.8|204133.8|248
1659915300000|2022-08-07 23:35:00|204295|204145|204298.6|204148.6|204315.9|204165.9|204284.1|204134.1|185
1659915600000|2022-08-07 23:40:00|204301.2|204151.2|204295.1|204145.1|204316|204166|204281.9|204131.9|273
1659915900000|2022-08-07 23:45:00|204295.6|204145.6|204297.6|204147.6|204309.7|204159.7|204263|204113|241
1659916200000|2022-08-07 23:50:00|204297.7|204147.7|204280|204130|204301.1|204151.1|204264.3|204114.3|322
1659916500000|2022-08-07 23:55:00|204278.8|204128.8|204322.3|204172.3|204345.5|204195.5|204270.5|204120.5|262
1659916800000|2022-08-08 00:00:00|204321.5|204171.5|204367.2|204217.2|204462|204312|204310.6|204160.6|556
1659917100000|2022-08-08 00:05:00|204368.3|204218.3|204396.3|204246.3|204409.7|204259.7|204355.8|204205.8|496
1659917400000|2022-08-08 00:10:00|204398.6|204248.6|204394.8|204244.8|204442.1|204292.1|204361.1|204211.1|445
1659917700000|2022-08-08 00:15:00|204395.5|204245.5|204387.8|204237.8|204414.8|204264.8|204340.4|204190.4|578
1659918000000|2022-08-08 00:20:00|204379.4|204229.4|204351.9|204201.9|204400|204250|204304.5|204154.5|497
1659918300000|2022-08-08 00:25:00|204347.3|204197.3|204408.7|204258.7|204466.3|204316.3|204347.3|204197.3|534
1659918600000|2022-08-08 00:30:00|204420.8|204270.8|204382|204232|204420.8|204270.8|204365.3|204215.3|455
1659918900000|2022-08-08 00:35:00|204398.7|204248.7|204407.4|204257.4|204431.3|204281.3|204381.3|204231.3|515
1659919200000|2022-08-08 00:40:00|204402.3|204252.3|204347.1|204197.1|204410.7|204260.7|204338.8|204188.8|465
1659919500000|2022-08-08 00:45:00|204347.3|204197.3|204356.5|204206.5|204371.6|204221.6|204338.7|204188.7|458
1659919800000|2022-08-08 00:50:00|204356|204206|204320|204170|204396.4|204246.4|204304.9|204154.9|389
1659920100000|2022-08-08 00:55:00|204325.4|204175.4|204461.2|204311.2|204462.5|204312.5|204306.1|204156.1|474
1659920400000|2022-08-08 01:00:00|204464|204314|204418.6|204268.6|204482.1|204332.1|204396.7|204246.7|522
1659920700000|2022-08-08 01:05:00|204416.3|204266.3|204359.4|204209.4|204432.6|204282.6|204346.7|204196.7|457
1659921000000|2022-08-08 01:10:00|204356.2|204206.2|204370.6|204220.6|204388.6|204238.6|204340.4|204190.4|371
1659921300000|2022-08-08 01:15:00|204369.3|204219.3|204380.1|204230.1|204428|204272.7|204359.1|204171.3|502
1659921600000|2022-08-08 01:20:00|204378.9|204228.9|204380.5|204230.5|204417.1|204267.1|204362.7|204212.7|493
1659921900000|2022-08-08 01:25:00|204382.8|204232.8|204345.6|204195.6|204393.8|204243.8|204324.3|204174.3|422
1659922200000|2022-08-08 01:30:00|204349.6|204199.6|204319.1|204169.1|204356.4|204206.4|204248.2|204098.2|505
1659922500000|2022-08-08 01:35:00|204308.4|204158.4|204325.9|204175.9|204348.9|204198.9|204304.9|204154.9|433
1659922800000|2022-08-08 01:40:00|204326|204176|204269.1|204119.1|204329.9|204179.9|204254.9|204104.9|411
1659923100000|2022-08-08 01:45:00|204264.7|204114.7|204206.4|204056.4|204276.2|204126.2|204169.8|204019.8|417
1659923400000|2022-08-08 01:50:00|204208.4|204058.4|204207.1|204057.1|204220.6|204070.6|204173.1|204023.1|420
1659923700000|2022-08-08 01:55:00|204205.8|204055.8|204184.6|204034.6|204238.8|204088.8|204180.2|204030.2|461
1659924000000|2022-08-08 02:00:00|204186.4|204036.4|204239.4|204089.4|204255.7|204105.7|204179.2|204029.2|451
1659924300000|2022-08-08 02:05:00|204240.5|204090.5|204288.3|204138.3|204288.3|204138.3|204212.1|204062.1|410
1659924600000|2022-08-08 02:10:00|204280|204130|204193.4|204043.4|204285.4|204135.4|204192.8|204042.8|371
1659924900000|2022-08-08 02:15:00|204194|204044|204228.8|204078.8|204232.6|204082.6|204146.8|203996.8|434
1659925200000|2022-08-08 02:20:00|204228.7|204078.7|204154.9|204004.9|204230.6|204080.6|204150.3|204000.3|529
1659925500000|2022-08-08 02:25:00|204157.3|204007.3|204152.5|204002.5|204168.9|204018.9|204143.3|203993.3|297
1659925800000|2022-08-08 02:30:00|204153.2|204003.2|204193.2|204043.2|204236.8|204086.8|204151.6|204001.6|394
1659926100000|2022-08-08 02:35:00|204192.6|204042.6|204188.7|204038.7|204208.1|204058.1|204158.2|204008.2|311
1659926400000|2022-08-08 02:40:00|204188.1|204038.1|204224.9|204074.9|204232.2|204082.2|204156.8|204006.8|376
1659926700000|2022-08-08 02:45:00|204225.4|204075.4|204197.2|204047.2|204225.4|204075.4|204151.5|204001.5|433
1659927000000|2022-08-08 02:50:00|204199.2|204049.2|204164.3|204014.3|204211.3|204061.3|204156.8|204006.8|365
1659927300000|2022-08-08 02:55:00|204161.2|204011.2|204195.4|204045.4|204210.8|204060.8|204156.5|204006.5|442
1659927600000|2022-08-08 03:00:00|204194.6|204044.6|204232.9|204082.9|204253.9|204103.9|204174.2|204024.2|441
1659927900000|2022-08-08 03:05:00|204233.3|204083.3|204221.8|204071.8|204244.6|204094.6|204217.6|204067.6|353
1659928200000|2022-08-08 03:10:00|204221.3|204071.3|204240.8|204090.8|204251|204101|204205.1|204055.1|363
1659928500000|2022-08-08 03:15:00|204240.7|204090.7|204212.9|204062.9|204250.1|204100.1|204200.6|204050.6|396
1659928800000|2022-08-08 03:20:00|204218.1|204068.1|204218|204068|204228|204078|204181|204031|366
1659929100000|2022-08-08 03:25:00|204218.5|204068.5|204222.5|204072.5|204243.4|204093.4|204208.4|204058.4|351
1659929400000|2022-08-08 03:30:00|204221.6|204071.6|204153.9|204003.9|204238.2|204088.2|204142.4|203992.4|326
1659929700000|2022-08-08 03:35:00|204153.7|204003.7|204161.2|204011.2|204190.4|204040.4|204143.2|203993.2|272
1659930000000|2022-08-08 03:40:00|204161.8|204011.8|204064.9|203914.9|204162.6|204012.6|204059.3|203909.3|257
1659930300000|2022-08-08 03:45:00|204068.5|203918.5|204117.9|203967.9|204128.4|203978.4|204062.1|203912.1|325
1659930600000|2022-08-08 03:50:00|204118.4|203968.4|204099.6|203949.6|204134.7|203984.7|204091.9|203941.9|331
1659930900000|2022-08-08 03:55:00|204096.9|203946.9|204054.3|203904.3|204128|203978|204054.3|203904.3|299
1659931200000|2022-08-08 04:00:00|204058.5|203908.5|204050.2|203900.2|204062.7|203912.7|204040.1|203890.1|191
1659931500000|2022-08-08 04:05:00|204049.3|203899.3|204113|203963|204119.3|203969.3|204041.6|203891.6|239
1659931800000|2022-08-08 04:10:00|204124|203974|204096.7|203946.7|204124|203974|204091.8|203941.8|242
1659932100000|2022-08-08 04:15:00|204097.6|203947.6|204079.4|203929.4|204099.8|203949.8|204066.2|203916.2|298
1659932400000|2022-08-08 04:20:00|204079.5|203929.5|204101.3|203951.3|204106.5|203956.5|204074.4|203924.4|225
1659932700000|2022-08-08 04:25:00|204101.2|203951.2|204107.1|203957.1|204114.6|203964.6|204100|203950|318
1659933000000|2022-08-08 04:30:00|204107.3|203957.3|204104.1|203954.1|204112.3|203962.3|204097.4|203947.4|452
1659933300000|2022-08-08 04:35:00|204103.7|203953.7|204098.3|203948.3|204110|203960|204091|203941|449
1659933600000|2022-08-08 04:40:00|204098.6|203948.6|204100.2|203950.2|204123.5|203973.5|204081.3|203931.3|221
1659933900000|2022-08-08 04:45:00|204100.3|203950.3|204092.4|203942.4|204103|203953|204078.9|203928.9|183
1659934200000|2022-08-08 04:50:00|204095.2|203945.2|204063.2|203913.2|204103.3|203953.3|204062.7|203912.7|218
1659934500000|2022-08-08 04:55:00|204063.1|203913.1|204096.4|203946.4|204102.5|203952.5|204055|203905|381
1659934800000|2022-08-08 05:00:00|204097.3|203947.3|204105.8|203955.8|204131.1|203981.1|204081.3|203931.3|369
1659935100000|2022-08-08 05:05:00|204107.1|203957.1|204090.2|203940.2|204115.1|203965.1|204089|203939|247
1659935400000|2022-08-08 05:10:00|204093|203943|204112.4|203962.4|204124.5|203974.5|204051.7|203901.7|335
1659935700000|2022-08-08 05:15:00|204111.7|203961.7|204028.5|203878.5|204113.4|203963.4|204018.5|203868.5|356
1659936000000|2022-08-08 05:20:00|204023.1|203873.1|204022.2|203872.2|204075.7|203925.7|203977.9|203827.9|360
1659936300000|2022-08-08 05:25:00|204021|203871|204008.6|203858.6|204032.5|203882.5|203981|203831|345
1659936600000|2022-08-08 05:30:00|204009.5|203859.5|204012.9|203862.9|204024.7|203874.7|203986.7|203836.7|303
1659936900000|2022-08-08 05:35:00|204020.7|203870.7|204032.6|203882.6|204062.9|203912.9|204004.1|203854.1|336
1659937200000|2022-08-08 05:40:00|204031.2|203881.2|204018.3|203868.3|204039.8|203889.8|204001.9|203851.9|344
1659937500000|2022-08-08 05:45:00|204013.8|203863.8|204027.2|203877.2|204033.2|203883.2|203980.3|203830.3|436
1659937800000|2022-08-08 05:50:00|204026.7|203876.7|204009.7|203859.7|204039.4|203889.4|203987|203837|477
1659938100000|2022-08-08 05:55:00|204008.1|203858.1|204013.1|203863.1|204031|203881|203988.6|203838.6|575
1659938400000|2022-08-08 06:00:00|204010.7|203860.7|204073.9|203923.9|204099|203949|204001.9|203851.9|675
1659938700000|2022-08-08 06:05:00|204074.3|203924.3|204070|203920|204102.4|203952.4|204059.8|203909.8|478
1659939000000|2022-08-08 06:10:00|204069.3|203919.3|204099.5|203949.5|204170.5|204020.5|204044.9|203894.9|524
1659939300000|2022-08-08 06:15:00|204099.1|203949.1|204027.6|203877.6|204106.5|203956.5|204027.2|203877.2|598
1659939600000|2022-08-08 06:20:00|204027.4|203877.4|203960.9|203810.9|204039.6|203889.6|203924.4|203774.4|599
1659939900000|2022-08-08 06:25:00|203961.5|203811.5|204024.9|203874.9|204042.2|203892.2|203944.5|203794.5|487
1659940200000|2022-08-08 06:30:00|204025.1|203875.1|203987.9|203837.9|204043.7|203893.7|203982.8|203832.8|522
1659940500000|2022-08-08 06:35:00|203989.2|203839.2|204049.1|203899.1|204062.5|203912.5|203985|203835|494
1659940800000|2022-08-08 06:40:00|204050.2|203900.2|204048.7|203898.7|204106.4|203956.4|204031.5|203881.5|511
1659941100000|2022-08-08 06:45:00|204052.9|203902.9|204026.8|203876.8|204072.3|203922.3|204017.6|203867.6|522
1659941400000|2022-08-08 06:50:00|204025.4|203875.4|203972.2|203822.2|204041.4|203891.4|203958.1|203808.1|540
1659941700000|2022-08-08 06:55:00|203972.7|203822.7|203909.6|203759.6|203999.8|203849.8|203904.8|203754.8|644
1659942000000|2022-08-08 07:00:00|203905.6|203755.6|203701.8|203551.8|203911.9|203761.9|203688.1|203538.1|902
1659942300000|2022-08-08 07:05:00|203702|203552|203449.6|203299.6|203702|203552|203415.2|203265.2|818
1659942600000|2022-08-08 07:10:00|203450|203300|203516.6|203366.6|203517.8|203367.8|203373.5|203223.5|719
1659942900000|2022-08-08 07:15:00|203517.6|203367.6|203522.1|203372.1|203546|203396|203474.8|203324.8|710
1659943200000|2022-08-08 07:20:00|203521.4|203371.4|203393.7|203243.7|203532.8|203382.8|203391.2|203241.2|662
1659943500000|2022-08-08 07:25:00|203393|203243|203330.2|203180.2|203425|203315.3|203329.6|203179.6|657
1659943800000|2022-08-08 07:30:00|203330.6|203180.6|203173.8|203023.8|203338.6|203226|203169.6|203019.6|690
1659944100000|2022-08-08 07:35:00|203175.6|203025.6|203266|203116|203282|203152|203084.3|202988|610
1659944400000|2022-08-08 07:40:00|203267.8|203117.8|203248.5|203098.5|203305.6|203155.6|203209.6|203059.6|472
1659944700000|2022-08-08 07:45:00|203249.3|203099.3|203152.9|203002.9|203252.2|203102.2|203140.1|202990.1|609
1659945000000|2022-08-08 07:50:00|203149.9|202999.9|203150.3|203000.3|203198.5|203048.5|203140|202990|516
1659945300000|2022-08-08 07:55:00|203150.4|203000.4|203183.2|203033.2|203187.8|203037.8|203143|202993|427
1659945600000|2022-08-08 08:00:00|203183.4|203033.4|203234.8|203084.8|203236.3|203107.1|203157.1|203031.7|582
1659945900000|2022-08-08 08:05:00|203233.3|203083.3|203300.3|203150.3|203357.8|203240.7|203233.3|203083.3|491
1659946200000|2022-08-08 08:10:00|203298.8|203148.8|203402.2|203252.2|203410.9|203260.9|203272.8|203148.8|481
1659946500000|2022-08-08 08:15:00|203398.2|203248.2|203466.2|203316.2|203468.5|203318.5|203340.8|203228.7|694
1659946800000|2022-08-08 08:20:00|203465.6|203315.6|203467.1|203317.1|203482.6|203351.9|203399.4|203272.2|433
1659947100000|2022-08-08 08:25:00|203467.3|203317.3|203483.7|203333.7|203493.3|203378.7|203428.7|203290.6|450
1659947400000|2022-08-08 08:30:00|203482.6|203332.6|203413.1|203263.1|203482.6|203332.6|203358.3|203231.4|426
1659947700000|2022-08-08 08:35:00|203413.5|203263.5|203393.8|203243.8|203434.6|203306.8|203348.4|203204.9|471
1659948000000|2022-08-08 08:40:00|203394.1|203244.1|203303.4|203153.4|203394.1|203279.8|203293.2|203143.2|450
1659948300000|2022-08-08 08:45:00|203303.6|203153.6|203271.5|203121.5|203305.4|203155.4|203228.5|203078.5|532
1659948600000|2022-08-08 08:50:00|203271.7|203121.7|203304.3|203154.3|203325.1|203175.1|203263.1|203113.1|413
1659948900000|2022-08-08 08:55:00|203304.5|203154.5|203321.4|203171.4|203336.5|203186.5|203282.6|203132.6|482
1659949200000|2022-08-08 09:00:00|203321.1|203171.1|203356|203206|203363.3|203213.3|203320|203170|487
1659949500000|2022-08-08 09:05:00|203356.8|203206.8|203314.4|203164.4|203360.7|203210.7|203302.4|203152.4|472
1659949800000|2022-08-08 09:10:00|203312.8|203162.8|203358.3|203208.3|203361|203211|203312.1|203162.1|339
1659950100000|2022-08-08 09:15:00|203358.2|203208.2|203356.3|203206.3|203363.9|203222.1|203270.5|203161.3|422
1659950400000|2022-08-08 09:20:00|203356.7|203206.7|203402.7|203252.7|203409|203304.7|203310.6|203199.6|333
1659950700000|2022-08-08 09:25:00|203402.5|203252.5|203442.4|203292.4|203531|203409.4|203395.2|203251|610
1659951000000|2022-08-08 09:30:00|203440.6|203290.6|203399.5|203249.5|203459.4|203315.1|203354.9|203245.7|452
1659951300000|2022-08-08 09:35:00|203399.3|203249.3|203446.4|203296.4|203457.7|203346.7|203354.7|203249.3|405
1659951600000|2022-08-08 09:40:00|203449.3|203299.3|203437.6|203287.6|203450.7|203336.5|203378.4|203278.5|388
1659951900000|2022-08-08 09:45:00|203438.2|203288.2|203306.7|203156.7|203438.7|203288.7|203250.4|203144.8|566
1659952200000|2022-08-08 09:50:00|203307.7|203157.7|203279|203129|203328.2|203228.9|203222.6|203114.4|492
1659952500000|2022-08-08 09:55:00|203278.1|203128.1|203359.9|203209.9|203367.4|203217.6|203225.3|203122|498
1659952800000|2022-08-08 10:00:00|203360.4|203210.4|203370.1|203220.1|203378.5|203274.3|203296.1|203183.9|478
1659953100000|2022-08-08 10:05:00|203371.2|203221.2|203282.1|203132.1|203377.9|203227.9|203273.2|203123.2|409
1659953400000|2022-08-08 10:10:00|203283.4|203133.4|203290.5|203140.5|203330.5|203226|203228.1|203116.9|450
1659953700000|2022-08-08 10:15:00|203287.5|203137.5|203283.7|203133.7|203293|203143|203265.8|203115.8|398
1659954000000|2022-08-08 10:20:00|203284.1|203134.1|203310.4|203160.4|203313.7|203186.2|203236.2|203118.7|382
1659954300000|2022-08-08 10:25:00|203310.6|203160.6|203307|203157|203328.8|203178.8|203268.3|203118.3|362
1659954600000|2022-08-08 10:30:00|203305.8|203155.8|203283.5|203133.5|203312.4|203162.4|203276.2|203126.2|368
1659954900000|2022-08-08 10:35:00|203285.1|203135.1|203192.3|203042.3|203288|203175.3|203183.1|203033.1|444
1659955200000|2022-08-08 10:40:00|203192.6|203042.6|203145.5|202995.5|203198.5|203048.5|203132.5|202982.5|481
1659955500000|2022-08-08 10:45:00|203145|202995|203125|202975|203155.5|203030.6|203073.8|202964.8|452
1659955800000|2022-08-08 10:50:00|203124.8|202974.8|203154.2|203004.2|203200.4|203050.4|203091.8|202972.2|380
1659956100000|2022-08-08 10:55:00|203153.8|203003.8|203100.3|202950.3|203162.3|203055.8|203045.1|202942.9|555
1659956400000|2022-08-08 11:00:00|203104.5|202954.5|203031.6|202981.6|203115.3|203015.2|203005.1|202916.3|655
1659956700000|2022-08-08 11:05:00|203033.3|202983.3|203013.7|202863.7|203075|202983.3|202957.2|202849.9|659
1659957000000|2022-08-08 11:10:00|203014.8|202864.8|203002.8|202852.8|203035|202941.8|202953|202847.4|530
1659957300000|2022-08-08 11:15:00|203001.9|202851.9|202998.6|202848.6|203029.4|202919.2|202952.9|202841.3|473
1659957600000|2022-08-08 11:20:00|202998.3|202848.3|202997.4|202847.4|203026.5|202913.8|202914.4|202811.6|426
1659957900000|2022-08-08 11:25:00|202996.6|202846.6|202918.2|202768.2|203002|202887.2|202815.5|202714.7|574
1659958200000|2022-08-08 11:30:00|202920.9|202770.9|202909.1|202759.1|202952.6|202852.6|202823.5|202723.9|537
1659958500000|2022-08-08 11:35:00|202909.2|202759.2|203023.1|202873.1|203031.1|202932.9|202845.5|202743.7|575
1659958800000|2022-08-08 11:40:00|203022.8|202872.8|202987.2|202837.2|203040.8|202933.5|202936.6|202830.3|447
1659959100000|2022-08-08 11:45:00|202989.3|202839.3|202903.3|202853.3|202989.3|202883|202867.1|202766.4|481
1659959400000|2022-08-08 11:50:00|202901.5|202851.5|202873.7|202723.7|202931.5|202851.9|202812.4|202708.1|480
1659959700000|2022-08-08 11:55:00|202874.1|202724.1|202742.4|202692.4|202886.8|202789.9|202732.1|202639.5|532
1659960000000|2022-08-08 12:00:00|202738.9|202688.9|202841.6|202791.6|202884.2|202791.8|202618.4|202516|771
1659960300000|2022-08-08 12:05:00|202840.3|202790.3|202928.6|202778.6|202960.8|202858.2|202792.7|202688|669
1659960600000|2022-08-08 12:10:00|202928.5|202778.5|202848.3|202698.3|202969.9|202869.7|202780.4|202691.5|687
1659960900000|2022-08-08 12:15:00|202843.7|202693.7|202989.8|202839.8|203022.4|202923.3|202791|202693.7|611
1659961200000|2022-08-08 12:20:00|202990.1|202840.1|202800.9|202650.9|202990.8|202869.3|202688.3|202585.4|760
1659961500000|2022-08-08 12:25:00|202793.8|202643.8|202739.2|202689.2|202808.8|202712.3|202658.7|202596.5|624
1659961800000|2022-08-08 12:30:00|202743.1|202693.1|202830.8|202680.8|202861.8|202763.2|202732.2|202632.3|642
1659962100000|2022-08-08 12:35:00|202830.1|202680.1|202866|202816|202931.3|202831.6|202773.2|202673.5|638
1659962400000|2022-08-08 12:40:00|202866.1|202816.1|202828.8|202778.8|202919.6|202823|202774.4|202674.4|687
1659962700000|2022-08-08 12:45:00|202829|202779|202762.1|202712.1|202916.4|202816.8|202753.5|202651.7|673
1659963000000|2022-08-08 12:50:00|202759.8|202709.8|202765.8|202615.8|202811.7|202736.6|202699.7|202615.8|630
1659963300000|2022-08-08 12:55:00|202767.5|202617.5|202789|202739|202845.1|202766.4|202707.5|202615.5|641
1659963600000|2022-08-08 13:00:00|202789.1|202739.1|202963.5|202913.5|202966.2|202913.5|202776.4|202678.1|886
1659963900000|2022-08-08 13:05:00|202962.5|202912.5|203037|202987|203085.9|203001.1|202876.7|202800.3|869
1659964200000|2022-08-08 13:10:00|203039.7|202989.7|203188|203038|203209.3|203102|203020.2|202970.2|736
1659964500000|2022-08-08 13:15:00|203189.4|203039.4|203173.9|203023.9|203260|203151|203113.3|203013.9|799
1659964800000|2022-08-08 13:20:00|203173.2|203023.2|203055.5|203005.5|203193.5|203094|202994|202896.2|838
1659965100000|2022-08-08 13:25:00|203054.4|203004.4|203033.8|202983.8|203123.2|203024.1|202979.4|202884.2|701
1659965400000|2022-08-08 13:30:00|203033.7|202983.7|202951.6|202901.6|203142.3|203065.5|202892.7|202804.2|933
1659965700000|2022-08-08 13:35:00|202953.1|202903.1|202987.1|202937.1|203045.5|202988|202891.4|202841.4|852
1659966000000|2022-08-08 13:40:00|202989.1|202939.1|202761.8|202711.8|202997.9|202947.9|202751.2|202688.3|883
1659966300000|2022-08-08 13:45:00|202760|202710|202827.3|202777.3|202908.6|202821.5|202718.6|202668.6|834
1659966600000|2022-08-08 13:50:00|202826.9|202776.9|202954.4|202804.4|202966.6|202866.8|202706.2|202612.1|905
1659966900000|2022-08-08 13:55:00|202953.1|202803.1|202876.3|202726.3|203016.2|202913.4|202807.7|202713.4|934
1659967200000|2022-08-08 14:00:00|202878.2|202728.2|202784.9|202734.9|202878.2|202785|202733.1|202637|841
1659967500000|2022-08-08 14:05:00|202785.9|202735.9|202854|202804|202915.8|202865.8|202752.1|202674|739
1659967800000|2022-08-08 14:10:00|202853.9|202803.9|202857.5|202807.5|202955.4|202856.1|202791.6|202719.1|800
1659968100000|2022-08-08 14:15:00|202848.7|202798.7|202625.6|202475.6|202911|202812.5|202557.9|202472.5|807
1659968400000|2022-08-08 14:20:00|202626.7|202476.7|202801.2|202651.2|202803.5|202705.8|202570.6|202472.1|853
1659968700000|2022-08-08 14:25:00|202801.6|202651.6|202711.6|202661.6|202840.9|202748.1|202703.7|202600.1|926
1659969000000|2022-08-08 14:30:00|202699.1|202649.1|202748.6|202698.6|202788.9|202698.6|202666|202566.1|842
1659969300000|2022-08-08 14:35:00|202750.4|202700.4|202702.7|202652.7|202807.2|202706.8|202678|202584.2|667
1659969600000|2022-08-08 14:40:00|202704.2|202654.2|202616.3|202566.3|202752|202654.2|202611.4|202507.8|662
1659969900000|2022-08-08 14:45:00|202614.8|202564.8|202753.8|202603.8|202758.4|202655.4|202584|202486.4|670
1659970200000|2022-08-08 14:50:00|202753.9|202603.9|202676.7|202526.7|202782.3|202657.7|202612.4|202512.8|721
1659970500000|2022-08-08 14:55:00|202676.9|202526.9|202664.5|202514.5|202680.5|202562.5|202575.5|202471.9|737
1659970800000|2022-08-08 15:00:00|202660.5|202510.5|202786.2|202636.2|202797.6|202689.6|202650.1|202510.5|662
1659971100000|2022-08-08 15:05:00|202786|202636|202840.5|202690.5|202840.5|202736.3|202727.4|202627.5|499
1659971400000|2022-08-08 15:10:00|202835.6|202685.6|202829|202679|202848.5|202741|202743.3|202643.4|586
1659971700000|2022-08-08 15:15:00|202830.4|202680.4|202916.6|202766.6|202921.3|202820.7|202775.3|202675|625
1659972000000|2022-08-08 15:20:00|202917.7|202767.7|202863.2|202713.2|202919.8|202815.5|202803.9|202668.9|682
1659972300000|2022-08-08 15:25:00|202861|202711|202841.8|202691.8|202876.7|202771.7|202790.5|202686.5|591
1659972600000|2022-08-08 15:30:00|202842.5|202692.5|202746.7|202696.7|202868.5|202757.6|202722.7|202621.4|652
1659972900000|2022-08-08 15:35:00|202747.2|202697.2|202881.4|202731.4|202885|202779.7|202738.4|202637.9|684
1659973200000|2022-08-08 15:40:00|202881.2|202731.2|202965.8|202815.8|202967.5|202867|202826|202722.4|669
1659973500000|2022-08-08 15:45:00|202965.1|202815.1|203115.7|202965.7|203115.7|203004.4|202911|202808.1|778
1659973800000|2022-08-08 15:50:00|203116.7|202966.7|202980.2|202830.2|203117.1|202967.1|202957|202807|736
1659974100000|2022-08-08 15:55:00|202982|202832|203003.4|202853.4|203028.8|202902.7|202952.7|202811.9|633
1659974400000|2022-08-08 16:00:00|203003.3|202853.3|203033.4|202883.4|203033.4|202906.2|202940.6|202835|661
1659974700000|2022-08-08 16:05:00|203037.3|202887.3|203049.3|202899.3|203068.6|202943|202980.3|202830.3|626
1659975000000|2022-08-08 16:10:00|203048.2|202898.2|203006.8|202856.8|203079.1|202929.4|202979.4|202847.5|641
1659975300000|2022-08-08 16:15:00|203006.4|202856.4|203058.8|202908.8|203114.3|202964.3|202995.5|202845.5|633
1659975600000|2022-08-08 16:20:00|203059.5|202909.5|202990.4|202840.4|203064.9|202914.9|202920.4|202770.4|643
1659975900000|2022-08-08 16:25:00|202990.1|202840.1|202900|202750|202990.1|202840.1|202845.5|202695.5|576
1659976200000|2022-08-08 16:30:00|202901.1|202751.1|202931.7|202781.7|202986.4|202836.4|202829|202679|636
1659976500000|2022-08-08 16:35:00|202931.5|202781.5|202947.6|202797.6|203054|202949.4|202903.9|202779.7|669
1659976800000|2022-08-08 16:40:00|202953.4|202803.4|202879.2|202729.2|202955.2|202805.2|202832.7|202682.7|536
1659977100000|2022-08-08 16:45:00|202879.5|202729.5|202831.1|202681.1|202931.6|202821.5|202778.4|202646.9|572
1659977400000|2022-08-08 16:50:00|202829.4|202679.4|202788.2|202638.2|202834.3|202721|202741.9|202604|580
1659977700000|2022-08-08 16:55:00|202788.3|202638.3|202736.4|202686.4|202823|202720.4|202729.1|202626.3|528
1659978000000|2022-08-08 17:00:00|202735.6|202685.6|202790.7|202640.7|202830.6|202729.7|202735.5|202636.5|554
1659978300000|2022-08-08 17:05:00|202791.1|202641.1|202792.3|202642.3|202808.5|202709.3|202727.4|202626.7|669
1659978600000|2022-08-08 17:10:00|202792.5|202642.5|202754.8|202704.8|202803.5|202705.2|202725.6|202639.7|586
1659978900000|2022-08-08 17:15:00|202753.5|202703.5|202804.6|202654.6|202804.6|202704.5|202709.8|202632|633
1659979200000|2022-08-08 17:20:00|202803.8|202653.8|202751.5|202701.5|202832.6|202733.3|202741.3|202647|698
1659979500000|2022-08-08 17:25:00|202752.4|202702.4|202786.6|202736.6|202831|202742.9|202741.3|202644.9|674
1659979800000|2022-08-08 17:30:00|202786.8|202736.8|202777.7|202627.7|202838.1|202739.8|202707.3|202610|707
1659980100000|2022-08-08 17:35:00|202778.9|202628.9|202829.5|202779.5|202912.2|202811.4|202728.8|202628.9|731
1659980400000|2022-08-08 17:40:00|202885|202735|202792.4|202642.4|202891.3|202784.1|202741.1|202640.7|652
1659980700000|2022-08-08 17:45:00|202791.9|202641.9|202765.4|202715.4|202840.5|202743.8|202720.3|202619.5|676
1659981000000|2022-08-08 17:50:00|202765.8|202715.8|202738.7|202688.7|202784.8|202720.3|202687.5|202610.9|688
1659981300000|2022-08-08 17:55:00|202738|202688|202748.3|202598.3|202751|202688.6|202675|202584.1|716
1659981600000|2022-08-08 18:00:00|202747.8|202597.8|202785.8|202635.8|202785.8|202689.5|202648|202548.8|849
1659981900000|2022-08-08 18:05:00|202786.6|202636.6|202719.1|202569.1|202822.1|202721.9|202644.8|202548.8|834
1659982200000|2022-08-08 18:10:00|202708.8|202558.8|202771.1|202621.1|202812.2|202706.5|202659.9|202554|767
1659982500000|2022-08-08 18:15:00|202770.8|202620.8|202707.3|202657.3|202797.7|202696.3|202691.1|202588.1|721
1659982800000|2022-08-08 18:20:00|202715.5|202665.5|202828.5|202778.5|202900.6|202800.5|202701.7|202590.7|781
1659983100000|2022-08-08 18:25:00|202828|202778|202909.1|202759.1|202943.4|202849.8|202805.1|202699.6|743
1659983400000|2022-08-08 18:30:00|202909.9|202759.9|202758|202708|202920.3|202823|202718.9|202619.1|823
1659983700000|2022-08-08 18:35:00|202756.8|202706.8|202816.2|202766.2|202883|202791.2|202756.4|202654.9|699
1659984000000|2022-08-08 18:40:00|202817.8|202767.8|202792|202742|202861.8|202767.8|202749.9|202652|708
1659984300000|2022-08-08 18:45:00|202778.5|202728.5|202742.2|202692.2|202834.7|202735.8|202730.7|202630.5|696
1659984600000|2022-08-08 18:50:00|202741.7|202691.7|202697.5|202647.5|202781.9|202695|202646.6|202550.8|744
1659984900000|2022-08-08 18:55:00|202702|202652|202668.9|202618.9|202747|202660.7|202646.3|202547.7|661
1659985200000|2022-08-08 19:00:00|202668.2|202618.2|202619.9|202569.9|202711.7|202620.3|202611.4|202521|558
1659985500000|2022-08-08 19:05:00|202619.7|202569.7|202708.6|202558.6|202755.7|202641.6|202604.5|202508.5|508
1659985800000|2022-08-08 19:10:00|202708.8|202558.8|202713.4|202663.4|202764.6|202666.5|202657.5|202557.2|558
1659986100000|2022-08-08 19:15:00|202713.2|202663.2|202771.4|202621.4|202781|202682.3|202681.2|202591.1|511
1659986400000|2022-08-08 19:20:00|202772.6|202622.6|202654|202604|202782.7|202685|202644|202542.7|597
1659986700000|2022-08-08 19:25:00|202655.2|202605.2|202704.4|202554.4|202710.5|202610.2|202608.7|202515.9|502
1659987000000|2022-08-08 19:30:00|202705.1|202555.1|202603.6|202553.6|202744.5|202643.5|202587.1|202485.6|539
1659987300000|2022-08-08 19:35:00|202603.8|202553.8|202610.2|202560.2|202674.1|202580.9|202574.6|202478.7|502
1659987600000|2022-08-08 19:40:00|202616.4|202566.4|202576.1|202526.1|202666|202568.6|202561.6|202461.2|419
1659987900000|2022-08-08 19:45:00|202576.3|202526.3|202627.1|202477.1|202662.3|202562.6|202573.2|202464.5|539
1659988200000|2022-08-08 19:50:00|202626.9|202476.9|202610.6|202460.6|202661.7|202563.2|202541.2|202441.3|435
1659988500000|2022-08-08 19:55:00|202594.6|202444.6|202631.5|202481.5|202640.3|202543.1|202443.3|202348.2|740
1659988800000|2022-08-08 20:00:00|202627.9|202477.9|202604.3|202454.3|202634|202525.5|202567.7|202451.7|420
1659989100000|2022-08-08 20:05:00|202604.7|202454.7|202631.3|202481.3|202643.9|202536.4|202577.3|202440.2|423
1659989400000|2022-08-08 20:10:00|202632.2|202482.2|202634.8|202484.8|202665.8|202534|202572.8|202470.3|308
1659989700000|2022-08-08 20:15:00|202631|202481|202673.5|202523.5|202687.7|202567|202617|202481|336
1659990000000|2022-08-08 20:20:00|202672.7|202522.7|202653.6|202503.6|202718.6|202581.6|202607.8|202502|404
1659990300000|2022-08-08 20:25:00|202656.2|202506.2|202665.7|202515.7|202668.7|202560.8|202610.8|202501|324
1659990600000|2022-08-08 20:30:00|202664.9|202514.9|202616|202566|202673.2|202573.1|202603.3|202501.1|201
1659990900000|2022-08-08 20:35:00|202615.9|202565.9|202665.5|202515.5|202672.9|202571.5|202609.5|202512.7|150
1659991200000|2022-08-08 20:40:00|202674.4|202524.4|202670.9|202520.9|202675.6|202567.7|202604.6|202495.7|235
1659991500000|2022-08-08 20:45:00|202671.1|202521.1|202645.4|202495.4|202681.2|202531.2|202645.4|202495.4|251
1659991800000|2022-08-08 20:50:00|202649.7|202499.7|202603.5|202453.5|202675.5|202525.5|202599.5|202449.5|411
1659992100000|2022-08-08 20:55:00|202603.4|202453.4|202574.7|202424.7|202632.2|202482.2|202569.7|202419.7|596
1659992400000|2022-08-08 21:00:00|202575|202425|202596.3|202446.3|202648.4|202447.5|202547.7|202245.7|90
1659992700000|2022-08-08 21:05:00|202590.1|202440.1|202881.4|202571.4|202904.9|202594.9|202558.4|202408.4|142
1659993000000|2022-08-08 21:10:00|202880.7|202570.7|202846.2|202536.2|202933.5|202623.5|202797.4|202487.4|180
1659993300000|2022-08-08 21:15:00|202855.2|202545.2|202898.6|202588.6|202917|202607|202750.5|202440.5|102
1659993600000|2022-08-08 21:20:00|202901.5|202591.5|202877.3|202567.3|202920|202610|202730.6|202420.6|114
1659993900000|2022-08-08 21:25:00|202872.2|202562.2|202853|202543|202915.3|202605.3|202773.3|202463.3|93
1659994200000|2022-08-08 21:30:00|202902.7|202592.7|202887.6|202577.6|202904.7|202594.7|202804.8|202494.8|236
1659994500000|2022-08-08 21:35:00|202880.8|202570.8|202898.5|202588.5|202910.2|202600.2|202820.5|202510.5|224
1659994800000|2022-08-08 21:40:00|202898.8|202588.8|202999.3|202689.3|202999.3|202689.3|202795|202485|239
1659995100000|2022-08-08 21:45:00|202958|202648|202964|202654|203002.2|202692.2|202862.3|202573.6|223
1659995400000|2022-08-08 21:50:00|202950.4|202640.4|202962.7|202652.7|202980.3|202670.3|202876.8|202566.8|191
1659995700000|2022-08-08 21:55:00|202957.4|202647.4|202913.1|202603.1|202990.6|202680.6|202888.3|202578.3|133
1659996000000|2022-08-08 22:00:00|202976.6|202666.6|202682.5|202532.5|202979.1|202669.1|202663.1|202509.7|438
1659996300000|2022-08-08 22:05:00|202683.9|202533.9|202732.4|202582.4|202765.9|202602.6|202654.1|202503|361
1659996600000|2022-08-08 22:10:00|202728|202578|202767.9|202617.9|202799.6|202649.6|202690.4|202540.4|422
1659996900000|2022-08-08 22:15:00|202769.5|202619.5|202764.5|202614.5|202787.3|202637.3|202736.6|202586.6|274
1659997200000|2022-08-08 22:20:00|202761|202611|202743|202593|202776.1|202626.1|202718.1|202568.1|257
1659997500000|2022-08-08 22:25:00|202745.8|202595.8|202750.7|202600.7|202795|202603.2|202690.7|202505.1|251
1659997800000|2022-08-08 22:30:00|202750.1|202600.1|202723.3|202573.3|202808|202621.5|202706.1|202516|282
1659998100000|2022-08-08 22:35:00|202724.5|202574.5|202733.5|202583.5|202742.1|202592.1|202693.3|202543.3|228
1659998400000|2022-08-08 22:40:00|202731.8|202581.8|202723.6|202573.6|202776.4|202592.1|202682|202521.9|194
1659998700000|2022-08-08 22:45:00|202722.7|202572.7|202734.1|202584.1|202789.4|202610|202690.2|202516|210
1659999000000|2022-08-08 22:50:00|202734.8|202584.8|202727.1|202577.1|202741.9|202591.9|202706.2|202556.2|255
1659999300000|2022-08-08 22:55:00|202734.2|202584.2|202717.5|202567.5|202740.3|202590.3|202716.2|202566.2|213
1659999600000|2022-08-08 23:00:00|202706.5|202556.5|202721.5|202571.5|202738.9|202588.9|202685.1|202535.1|289
1659999900000|2022-08-08 23:05:00|202720.4|202570.4|202669.6|202519.6|202733.6|202583.6|202646.4|202496.4|322
1660000200000|2022-08-08 23:10:00|202664.5|202514.5|202630.6|202480.6|202670.9|202520.9|202608.5|202458.5|244
1660000500000|2022-08-08 23:15:00|202635.6|202485.6|202629.9|202479.9|202658.3|202508.3|202613.2|202463.2|294
1660000800000|2022-08-08 23:20:00|202631.8|202481.8|202626.9|202476.9|202662|202512|202622.5|202472.5|240
1660001100000|2022-08-08 23:25:00|202627.7|202477.7|202628.5|202478.5|202650.7|202500.7|202620.6|202470.6|230
1660001400000|2022-08-08 23:30:00|202627.8|202477.8|202631.4|202481.4|202656.2|202506.2|202621.3|202471.3|277
1660001700000|2022-08-08 23:35:00|202633.6|202483.6|202624.3|202474.3|202653.9|202503.9|202611.2|202461.2|281
1660002000000|2022-08-08 23:40:00|202623|202473|202624.3|202474.3|202641.1|202491.1|202612.6|202462.6|191
1660002300000|2022-08-08 23:45:00|202626.4|202476.4|202622.9|202472.9|202638.4|202488.4|202591.5|202441.5|252
1660002600000|2022-08-08 23:50:00|202624.9|202474.9|202627.5|202477.5|202637.5|202487.5|202609.6|202459.6|232
1660002900000|2022-08-08 23:55:00|202627.4|202477.4|202612.4|202462.4|202642.4|202492.4|202607.6|202457.6|265
1660003200000|2022-08-09 00:00:00|202614.7|202464.7|202584.3|202434.3|202648.9|202498.9|202576.5|202426.5|411
1660003500000|2022-08-09 00:05:00|202586.6|202436.6|202596.5|202446.5|202647|202497|202584|202434|588
1660003800000|2022-08-09 00:10:00|202596.6|202446.6|202490|202340|202622.7|202472.7|202489|202339|395
1660004100000|2022-08-09 00:15:00|202489.9|202339.9|202464.2|202314.2|202508.2|202358.2|202424.6|202274.6|467
1660004400000|2022-08-09 00:20:00|202463.3|202313.3|202535.2|202385.2|202535.2|202385.2|202455.3|202305.3|379
1660004700000|2022-08-09 00:25:00|202534.8|202384.8|202563.6|202413.6|202586.1|202436.1|202532.7|202382.7|374
1660005000000|2022-08-09 00:30:00|202562|202412|202618.1|202468.1|202623.1|202473.1|202562|202412|380
1660005300000|2022-08-09 00:35:00|202620.6|202470.6|202613.2|202463.2|202633.1|202483.1|202579.7|202429.7|380
1660005600000|2022-08-09 00:40:00|202613.3|202463.3|202600|202450|202625.6|202475.6|202583.9|202433.9|390
1660005900000|2022-08-09 00:45:00|202619.7|202469.7|202632.9|202482.9|202675|202525|202617.8|202467.8|330
1660006200000|2022-08-09 00:50:00|202630.2|202480.2|202682.2|202532.2|202688.2|202538.2|202628.6|202478.6|415
1660006500000|2022-08-09 00:55:00|202685.7|202535.7|202638.8|202488.8|202718.1|202568.1|202632.7|202482.7|502
1660006800000|2022-08-09 01:00:00|202639.3|202489.3|202660|202510|202663.3|202513.3|202626.3|202476.3|386
1660007100000|2022-08-09 01:05:00|202657.8|202507.8|202695.3|202545.3|202704|202554|202640|202490|270
1660007400000|2022-08-09 01:10:00|202693.6|202543.6|202679.2|202529.2|202713.4|202563.4|202667.6|202517.6|323
1660007700000|2022-08-09 01:15:00|202679.1|202529.1|202680.1|202530.1|202693.1|202543.1|202621.2|202471.2|439
1660008000000|2022-08-09 01:20:00|202682.1|202532.1|202661.7|202511.7|202688.3|202538.3|202644.8|202494.8|489
1660008300000|2022-08-09 01:25:00|202662|202512|202663.8|202513.8|202663.8|202513.8|202647.5|202497.5|263
1660008600000|2022-08-09 01:30:00|202657.6|202507.6|202644.9|202494.9|202698.4|202548.4|202631.6|202481.6|438
1660008900000|2022-08-09 01:35:00|202644.4|202494.4|202641.4|202491.4|202686.7|202536.7|202632.6|202482.6|403
1660009200000|2022-08-09 01:40:00|202641|202491|202675.4|202525.4|202699.3|202549.3|202635.2|202485.2|554
1660009500000|2022-08-09 01:45:00|202675.1|202525.1|202650.3|202500.3|202684.4|202534.4|202640.1|202490.1|348
1660009800000|2022-08-09 01:50:00|202649.7|202499.7|202637.5|202487.5|202676.4|202526.4|202631.1|202481.1|386
1660010100000|2022-08-09 01:55:00|202638.1|202488.1|202679.2|202529.2|202685|202535|202634.8|202484.8|367
1660010400000|2022-08-09 02:00:00|202678.8|202528.8|202639.3|202489.3|202678.8|202528.8|202620.9|202470.9|372
1660010700000|2022-08-09 02:05:00|202639.8|202489.8|202598.7|202448.7|202642.2|202492.2|202577.6|202427.6|326
1660011000000|2022-08-09 02:10:00|202599|202449|202615.3|202465.3|202617.1|202467.1|202593.6|202443.6|265
1660011300000|2022-08-09 02:15:00|202615.6|202465.6|202597.6|202447.6|202617.4|202467.4|202592.3|202442.3|291
1660011600000|2022-08-09 02:20:00|202597.9|202447.9|202550.4|202400.4|202607.3|202457.3|202544.1|202394.1|368
1660011900000|2022-08-09 02:25:00|202549.3|202399.3|202557.5|202407.5|202584.8|202434.8|202526.3|202376.3|286
1660012200000|2022-08-09 02:30:00|202556.7|202406.7|202600.3|202450.3|202605.4|202455.4|202552.2|202402.2|385
1660012500000|2022-08-09 02:35:00|202598.7|202448.7|202594.8|202444.8|202602.2|202452.2|202590.3|202440.3|316
1660012800000|2022-08-09 02:40:00|202594.4|202444.4|202585.5|202435.5|202600|202450|202570|202420|274
1660013100000|2022-08-09 02:45:00|202584.4|202434.4|202589.6|202439.6|202598.7|202448.7|202571.8|202421.8|380
1660013400000|2022-08-09 02:50:00|202590.2|202440.2|202601.2|202451.2|202603.7|202453.7|202557|202407|422
1660013700000|2022-08-09 02:55:00|202602.1|202452.1|202583.8|202433.8|202604|202454|202570.2|202420.2|355
1660014000000|2022-08-09 03:00:00|202584.5|202434.5|202602.5|202452.5|202607.8|202457.8|202557|202407|352
1660014300000|2022-08-09 03:05:00|202607.2|202457.2|202600|202450|202629.6|202479.6|202589.6|202439.6|239
1660014600000|2022-08-09 03:10:00|202600.3|202450.3|202595.7|202445.7|202617.3|202467.3|202574.6|202424.6|336
1660014900000|2022-08-09 03:15:00|202595.5|202445.5|202588.5|202438.5|202612.5|202462.5|202578.1|202428.1|322
1660015200000|2022-08-09 03:20:00|202588.1|202438.1|202586.1|202436.1|202607.9|202457.9|202573.3|202423.3|399
1660015500000|2022-08-09 03:25:00|202587.9|202437.9|202586.2|202436.2|202591.5|202441.5|202576.2|202426.2|344
1660015800000|2022-08-09 03:30:00|202586|202436|202584.1|202434.1|202612.2|202462.2|202563|202413|441
1660016100000|2022-08-09 03:35:00|202584.2|202434.2|202601.2|202451.2|202623.5|202473.5|202584.2|202434.2|379
1660016400000|2022-08-09 03:40:00|202597.2|202447.2|202598.1|202448.1|202615.9|202465.9|202587.6|202437.6|261
1660016700000|2022-08-09 03:45:00|202593.6|202443.6|202560.9|202410.9|202603.6|202453.6|202535.7|202385.7|339
1660017000000|2022-08-09 03:50:00|202561.4|202411.4|202479|202329|202562.4|202412.4|202466.6|202316.6|291
1660017300000|2022-08-09 03:55:00|202478|202328|202489.4|202339.4|202506|202356|202475|202325|194
1660017600000|2022-08-09 04:00:00|202491|202341|202557.8|202407.8|202560.3|202410.3|202484.2|202334.2|286
1660017900000|2022-08-09 04:05:00|202560.1|202410.1|202592.2|202442.2|202603.7|202453.7|202536.4|202386.4|257
1660018200000|2022-08-09 04:10:00|202592.5|202442.5|202591.7|202441.7|202598.5|202448.5|202572.5|202422.5|203
1660018500000|2022-08-09 04:15:00|202590.8|202440.8|202592.5|202442.5|202601.1|202451.1|202575.5|202425.5|328
1660018800000|2022-08-09 04:20:00|202595.6|202445.6|202604.7|202454.7|202613.3|202463.3|202582.2|202432.2|198
1660019100000|2022-08-09 04:25:00|202602.3|202452.3|202604.2|202454.2|202638.1|202488.1|202594.9|202444.9|235
1660019400000|2022-08-09 04:30:00|202604.8|202454.8|202609.1|202459.1|202618.6|202468.6|202596.3|202446.3|195
1660019700000|2022-08-09 04:35:00|202612.2|202462.2|202629|202479|202631.3|202481.3|202600.6|202450.6|181
1660020000000|2022-08-09 04:40:00|202627.5|202477.5|202632.4|202482.4|202639.2|202489.2|202608|202458|224
1660020300000|2022-08-09 04:45:00|202627.4|202477.4|202623.9|202473.9|202635.3|202485.3|202613.5|202463.5|205
1660020600000|2022-08-09 04:50:00|202623.7|202473.7|202623|202473|202635.5|202485.5|202610.6|202460.6|234
1660020900000|2022-08-09 04:55:00|202622.7|202472.7|202613.8|202463.8|202634.2|202484.2|202595.3|202445.3|195
1660021200000|2022-08-09 05:00:00|202615.6|202465.6|202587.2|202437.2|202635|202485|202574|202424|268
1660021500000|2022-08-09 05:05:00|202587.1|202437.1|202592.6|202442.6|202605.2|202455.2|202575|202425|245
1660021800000|2022-08-09 05:10:00|202591.5|202441.5|202581.2|202431.2|202602.5|202452.5|202574|202424|209
1660022100000|2022-08-09 05:15:00|202582.3|202432.3|202591.6|202441.6|202609.7|202459.7|202566.8|202416.8|233
1660022400000|2022-08-09 05:20:00|202592.1|202442.1|202580|202430|202601.9|202451.9|202573.7|202423.7|237
1660022700000|2022-08-09 05:25:00|202580.7|202430.7|202591.1|202441.1|202608.3|202458.3|202579.6|202429.6|225
1660023000000|2022-08-09 05:30:00|202591.6|202441.6|202543.1|202393.1|202602.2|202452.2|202538|202388|233
1660023300000|2022-08-09 05:35:00|202544.6|202394.6|202600.9|202450.9|202608.3|202458.3|202544.6|202394.6|260
1660023600000|2022-08-09 05:40:00|202599.5|202449.5|202563.1|202413.1|202611.9|202461.9|202557.5|202407.5|219
1660023900000|2022-08-09 05:45:00|202562.7|202412.7|202576.9|202426.9|202588.5|202438.5|202550.4|202400.4|333
1660024200000|2022-08-09 05:50:00|202577|202427|202573.8|202423.8|202602.4|202452.4|202557.9|202407.9|310
1660024500000|2022-08-09 05:55:00|202574.4|202424.4|202577.8|202427.8|202609.1|202459.1|202563.8|202413.8|300
1660024800000|2022-08-09 06:00:00|202572.2|202422.2|202636.7|202486.7|202647.9|202497.9|202572.1|202422.1|441
1660025100000|2022-08-09 06:05:00|202637.4|202487.4|202645|202495|202651.5|202501.5|202612.4|202462.4|386
1660025400000|2022-08-09 06:10:00|202645.5|202495.5|202646.4|202496.4|202654|202504|202616.3|202466.3|373
1660025700000|2022-08-09 06:15:00|202646|202496|202665.6|202515.6|202670.8|202520.8|202639.9|202489.9|366
1660026000000|2022-08-09 06:20:00|202666.2|202516.2|202757.6|202607.6|202763.5|202613.5|202660.3|202510.3|461
1660026300000|2022-08-09 06:25:00|202756|202606|202780.1|202630.1|202784.5|202634.5|202736.8|202586.8|421
1660026600000|2022-08-09 06:30:00|202779.1|202629.1|202735.1|202585.1|202799.7|202649.7|202711.6|202561.6|492
1660026900000|2022-08-09 06:35:00|202735.3|202585.3|202707|202557|202741.3|202591.3|202685.1|202535.1|445
1660027200000|2022-08-09 06:40:00|202704.7|202554.7|202720.9|202570.9|202738|202588|202698.4|202548.4|335
1660027500000|2022-08-09 06:45:00|202720.8|202570.8|202715.6|202565.6|202726.5|202576.5|202696|202546|402
1660027800000|2022-08-09 06:50:00|202714.8|202564.8|202648.9|202498.9|202719|202569|202639.8|202489.8|396
1660028100000|2022-08-09 06:55:00|202652.2|202502.2|202636.6|202486.6|202691.3|202541.3|202632.8|202482.8|535
1660028400000|2022-08-09 07:00:00|202647.6|202497.6|202633.8|202483.8|202667.3|202517.3|202618.6|202468.6|668
1660028700000|2022-08-09 07:05:00|202633.5|202483.5|202514.8|202364.8|202634.1|202484.1|202463.5|202326|627
1660029000000|2022-08-09 07:10:00|202520|202370|202594.7|202444.7|202628.6|202488.4|202455.9|202349.3|682
1660029300000|2022-08-09 07:15:00|202594.3|202444.3|202590.4|202440.4|202622.6|202483.9|202532.9|202413.6|653
1660029600000|2022-08-09 07:20:00|202587.7|202437.7|202637.9|202487.9|202663.4|202513.4|202586.8|202436.8|663
1660029900000|2022-08-09 07:25:00|202637|202487|202617.5|202467.5|202659.8|202509.8|202611.3|202461.3|663
1660030200000|2022-08-09 07:30:00|202619.4|202469.4|202555.9|202405.9|202620.7|202470.7|202517.9|202367.9|651
1660030500000|2022-08-09 07:35:00|202558.9|202408.9|202549.1|202399.1|202562.9|202412.9|202532.1|202382.1|561
1660030800000|2022-08-09 07:40:00|202549.4|202399.4|202540.9|202390.9|202569.4|202419.4|202511.1|202361.1|500
1660031100000|2022-08-09 07:45:00|202546|202396|202469.8|202319.8|202547.8|202397.8|202423.1|202273.1|426
1660031400000|2022-08-09 07:50:00|202470.2|202320.2|202422.4|202272.4|202476.5|202326.5|202422|202272|524
1660031700000|2022-08-09 07:55:00|202423.6|202273.6|202314.4|202164.4|202426.2|202276.5|202293.7|202143.7|667
1660032000000|2022-08-09 08:00:00|202314.3|202164.3|202373.9|202223.9|202397.2|202247.2|202309.8|202159.8|714
1660032300000|2022-08-09 08:05:00|202371.8|202221.8|202389.2|202239.2|202418.3|202268.3|202349.1|202199.1|658
1660032600000|2022-08-09 08:10:00|202389.1|202239.1|202325.3|202175.3|202420.4|202270.4|202314.9|202164.9|626
1660032900000|2022-08-09 08:15:00|202326.1|202176.1|202299.2|202149.2|202339.4|202236.5|202281.6|202143.8|439
1660033200000|2022-08-09 08:20:00|202298.9|202148.9|202256.6|202106.6|202310.6|202208.1|202252.1|202103.5|471
1660033500000|2022-08-09 08:25:00|202256.4|202106.4|202197.2|202047.2|202259.4|202109.4|202193.5|202043.5|478
1660033800000|2022-08-09 08:30:00|202195.4|202045.4|202220.2|202070.2|202225.3|202109.1|202139.3|202040|507
1660034100000|2022-08-09 08:35:00|202221.7|202071.7|202222.9|202072.9|202227.2|202126.7|202151|202042.1|470
1660034400000|2022-08-09 08:40:00|202223.2|202073.2|202199.4|202049.4|202230|202110.1|202147.4|202044.8|518
1660034700000|2022-08-09 08:45:00|202199.2|202049.2|202190.2|202040.2|202204.7|202114.7|202139.9|201989.9|567
1660035000000|2022-08-09 08:50:00|202190.6|202040.6|202137.5|202087.5|202216.9|202087.5|202132.3|202023.5|415
1660035300000|2022-08-09 08:55:00|202137.3|202087.3|202180.3|202030.3|202189.6|202088.3|202130.2|202018.2|505
1660035600000|2022-08-09 09:00:00|202180.7|202030.7|202148.8|201998.8|202206.6|202104.8|202101.3|201994.9|600
1660035900000|2022-08-09 09:05:00|202148.7|201998.7|202149.7|201999.7|202181.4|202093.5|202087.5|201987.1|542
1660036200000|2022-08-09 09:10:00|202149.8|201999.8|202142.1|201992.1|202150.4|202042.3|202092.1|201987.4|449
1660036500000|2022-08-09 09:15:00|202142.7|201992.7|202110.2|201960.2|202153.4|202045.7|202092.8|201950|508
1660036800000|2022-08-09 09:20:00|202110.6|201960.6|202139|201989|202148.9|202010.5|202060.5|201955.4|358
1660037100000|2022-08-09 09:25:00|202136.8|201986.8|202215.4|202065.4|202219.6|202094.1|202130.4|201980.4|495
1660037400000|2022-08-09 09:30:00|202214.9|202064.9|202227.5|202077.5|202264.6|202147.2|202197.2|202056.4|497
1660037700000|2022-08-09 09:35:00|202227.7|202077.7|202229.7|202079.7|202238|202116.8|202162.9|202049.3|416
1660038000000|2022-08-09 09:40:00|202231.5|202081.5|202219.6|202069.6|202270.6|202120.6|202165.3|202058.8|485
1660038300000|2022-08-09 09:45:00|202220.3|202070.3|202213.7|202063.7|202229.2|202079.2|202195.4|202045.4|412
1660038600000|2022-08-09 09:50:00|202214.8|202064.8|202221.6|202071.6|202229.2|202079.2|202209.4|202059.4|307
1660038900000|2022-08-09 09:55:00|202222.4|202072.4|202212.3|202062.3|202257.1|202124.3|202166.1|202056.9|394
1660039200000|2022-08-09 10:00:00|202212.7|202062.7|202209.4|202059.4|202257|202148.2|202142.1|202042.3|437
1660039500000|2022-08-09 10:05:00|202209.6|202059.6|202253.7|202103.7|202316|202166|202209.4|202059.4|539
1660039800000|2022-08-09 10:10:00|202254.6|202104.6|202277.2|202127.2|202309|202192.4|202210.4|202098.6|459
1660040100000|2022-08-09 10:15:00|202277|202127|202297.7|202147.7|202313.2|202209.6|202257|202124.6|538
1660040400000|2022-08-09 10:20:00|202298.5|202148.5|202305.7|202155.7|202346|202196|202293|202143|503
1660040700000|2022-08-09 10:25:00|202306.7|202156.7|202314.2|202164.2|202348.5|202198.5|202285.1|202135.1|539
1660041000000|2022-08-09 10:30:00|202313.4|202163.4|202318.7|202168.7|202346.5|202231.5|202263.2|202157.5|425
1660041300000|2022-08-09 10:35:00|202319|202169|202361.9|202211.9|202427.5|202291.6|202315.8|202165.8|520
1660041600000|2022-08-09 10:40:00|202361.5|202211.5|202308.4|202158.4|202362.9|202260.2|202292|202142|444
1660041900000|2022-08-09 10:45:00|202309.1|202159.1|202342.6|202192.6|202355.7|202252.5|202255.6|202150.4|435
1660042200000|2022-08-09 10:50:00|202339.1|202189.1|202350.7|202200.7|202365.1|202257|202294.3|202181.7|437
1660042500000|2022-08-09 10:55:00|202353.6|202203.6|202221.3|202071.3|202364.1|202256.8|202203.6|202053.6|572
1660042800000|2022-08-09 11:00:00|202215.2|202065.2|202279.4|202129.4|202347.4|202230.6|202190.7|202059.6|703
1660043100000|2022-08-09 11:05:00|202279.5|202129.5|202356.5|202206.5|202358|202243.1|202275.3|202125.3|576
1660043400000|2022-08-09 11:10:00|202354.3|202204.3|202394|202244|202405.7|202307.5|202298.8|202197.3|516
1660043700000|2022-08-09 11:15:00|202394.2|202244.2|202343.3|202193.3|202436.8|202303.9|202321.8|202175.2|640
1660044000000|2022-08-09 11:20:00|202343.4|202193.4|202283.4|202233.4|202356.6|202233.4|202246.3|202164.1|423
1660044300000|2022-08-09 11:25:00|202279.2|202229.2|202312.3|202162.3|202353|202234.1|202261.6|202151.8|643
1660044600000|2022-08-09 11:30:00|202312.2|202162.2|202188.6|202038.6|202322.7|202226.1|202127.5|202024.7|603
1660044900000|2022-08-09 11:35:00|202184.5|202034.5|202355.8|202205.8|202364.4|202265.7|202143.9|202033.8|519
1660045200000|2022-08-09 11:40:00|202355.6|202205.6|202344.2|202294.2|202442.9|202297.1|202306.8|202202.6|684
1660045500000|2022-08-09 11:45:00|202344.4|202294.4|202337|202287|202437.8|202340.7|202317.3|202216.8|692
1660045800000|2022-08-09 11:50:00|202338.9|202288.9|202486.8|202436.8|202530.6|202436.8|202331.4|202232.5|768
1660046100000|2022-08-09 11:55:00|202487|202437|202437.7|202287.7|202598.8|202505.2|202364.4|202267.2|589
1660046400000|2022-08-09 12:00:00|202438.5|202288.5|202346.1|202296.1|202441.2|202334.8|202243.1|202151.5|732
1660046700000|2022-08-09 12:05:00|202346.7|202296.7|202512.6|202362.6|202524|202427.3|202337|202238.5|682
1660047000000|2022-08-09 12:10:00|202524.6|202374.6|202517.9|202467.9|202605.1|202504.8|202437.6|202340.6|687
1660047300000|2022-08-09 12:15:00|202517.7|202467.7|202485.5|202335.5|202517.9|202467.9|202376|202275.7|612
1660047600000|2022-08-09 12:20:00|202481.4|202331.4|202445.6|202295.6|202533.9|202428|202348.1|202250.6|725
1660047900000|2022-08-09 12:25:00|202446.4|202296.4|202524.4|202374.4|202576.4|202426.4|202387.9|202288.4|633
1660048200000|2022-08-09 12:30:00|202524|202374|202346.2|202296.2|202605|202482.2|202333.9|202246.5|803
1660048500000|2022-08-09 12:35:00|202346.6|202296.6|202307|202257|202444|202349.5|202303.7|202236.3|720
1660048800000|2022-08-09 12:40:00|202307.1|202257.1|202458.4|202408.4|202493.6|202420.8|202292.5|202196|797
1660049100000|2022-08-09 12:45:00|202459.4|202409.4|202429.7|202379.7|202512.6|202413.3|202347.6|202251.3|757
1660049400000|2022-08-09 12:50:00|202428.9|202378.9|202356.8|202206.8|202469.2|202379.3|202282.1|202177.1|707
1660049700000|2022-08-09 12:55:00|202366.1|202216.1|202220.7|202170.7|202380.9|202283.3|202132.3|202030.8|749
1660050000000|2022-08-09 13:00:00|202220.6|202170.6|202056.1|202006.1|202276.7|202180.9|202045.3|201962.2|756
1660050300000|2022-08-09 13:05:00|202055.7|202005.7|202150.5|202100.5|202228.4|202137.9|202020|201926.3|806
1660050600000|2022-08-09 13:10:00|202150.4|202100.4|202227.4|202077.4|202242.2|202137.3|202045.5|201945|794
1660050900000|2022-08-09 13:15:00|202224.6|202074.6|202186.5|202136.5|202246.4|202169.6|202138.4|202045.2|780
1660051200000|2022-08-09 13:20:00|202182.1|202132.1|202094.6|202044.6|202238.3|202132.9|202066.7|202010.7|712
1660051500000|2022-08-09 13:25:00|202094.7|202044.7|202137.9|202087.9|202219.6|202121|202062.2|202012.2|763
1660051800000|2022-08-09 13:30:00|202135.4|202085.4|202070.2|202020.2|202197.3|202140.4|202029.1|201979.1|948
1660052100000|2022-08-09 13:35:00|202069.9|202019.9|202066.1|202016.1|202127.5|202077.5|202036.5|201986.5|953
1660052400000|2022-08-09 13:40:00|202068.5|202018.5|202092.3|202042.3|202149.2|202099.2|202059.7|201992.9|942
1660052700000|2022-08-09 13:45:00|202101.8|202051.8|202176.9|202126.9|202257.1|202204.7|202076.8|201989.5|903
1660053000000|2022-08-09 13:50:00|202178.5|202128.5|202337.2|202287.2|202382.4|202293.8|202119.5|202045.3|978
1660053300000|2022-08-09 13:55:00|202336.9|202286.9|202340.3|202290.3|202410.7|202311.8|202198.2|202148.2|892
1660053600000|2022-08-09 14:00:00|202338.7|202288.7|202409.1|202359.1|202544.6|202443.8|202333|202236.1|919
1660053900000|2022-08-09 14:05:00|202409.3|202359.3|202483.3|202433.3|202555.7|202466.7|202408.1|202351.4|871
1660054200000|2022-08-09 14:10:00|202487.3|202437.3|202535|202485|202545.3|202486.8|202400.1|202299.3|810
1660054500000|2022-08-09 14:15:00|202535.8|202485.8|202530.3|202480.3|202642.2|202545.4|202494.3|202444.3|894
1660054800000|2022-08-09 14:20:00|202530.4|202480.4|202638.6|202588.6|202727.7|202647|202530.4|202480.4|859
1660055100000|2022-08-09 14:25:00|202635.2|202585.2|202620|202570|202733.3|202664.4|202571.7|202487.1|869
1660055400000|2022-08-09 14:30:00|202601.5|202551.5|202556.1|202506.1|202694.7|202607.2|202512.6|202438.9|828
1660055700000|2022-08-09 14:35:00|202556.4|202506.4|202697.7|202647.7|202735.6|202648.4|202553.9|202475.4|824
1660056000000|2022-08-09 14:40:00|202696.4|202646.4|202677.4|202527.4|202827.2|202729.1|202570.5|202470.1|929
1660056300000|2022-08-09 14:45:00|202680.6|202530.6|202869.6|202819.6|202918.6|202820.8|202643|202530.1|862
1660056600000|2022-08-09 14:50:00|202869.2|202819.2|202775.9|202625.9|202972.1|202871.6|202711.5|202596.5|907
1660056900000|2022-08-09 14:55:00|202774.9|202624.9|202748.6|202698.6|202803.9|202705|202662|202562.8|885
1660057200000|2022-08-09 15:00:00|202749.2|202699.2|202784.6|202734.6|202836|202739.1|202711.7|202622.4|830
1660057500000|2022-08-09 15:05:00|202786.8|202736.8|202582.6|202532.6|202840.2|202739.3|202575.4|202475.1|915
1660057800000|2022-08-09 15:10:00|202584.3|202534.3|202620|202570|202749.5|202648.1|202493.3|202435|883
1660058100000|2022-08-09 15:15:00|202619.6|202569.6|202695.5|202645.5|202768.1|202660.2|202608.2|202505.6|743
1660058400000|2022-08-09 15:20:00|202691|202641|202807|202657|202807|202707.6|202650.4|202555.4|726
1660058700000|2022-08-09 15:25:00|202807.1|202657.1|202945.9|202895.9|203004.6|202917|202755.2|202656.8|781
1660059000000|2022-08-09 15:30:00|202936.4|202886.4|203005.1|202955.1|203104|203021.6|202862.2|202779.7|795
1660059300000|2022-08-09 15:35:00|203006.3|202956.3|203042.4|202992.4|203099.3|203000.9|202979|202878.4|711
1660059600000|2022-08-09 15:40:00|203042.1|202992.1|202925.5|202875.5|203098.8|202998.8|202910.4|202812.7|665
1660059900000|2022-08-09 15:45:00|202925.6|202875.6|202885.7|202835.7|202978.7|202892|202875.5|202775.6|674
1660060200000|2022-08-09 15:50:00|202886.3|202836.3|202881.6|202831.6|202995.8|202906.9|202837.5|202736.8|749
1660060500000|2022-08-09 15:55:00|202881.7|202831.7|202965.9|202815.9|202985.8|202892.9|202861.5|202792.9|681
1660060800000|2022-08-09 16:00:00|202966.5|202816.5|202814.2|202764.2|202966.5|202860.7|202779.3|202678.9|829
1660061100000|2022-08-09 16:05:00|202813.3|202763.3|202832.6|202782.6|202879.8|202783.5|202777.7|202693.6|694
1660061400000|2022-08-09 16:10:00|202831.9|202781.9|202922.5|202772.5|202930.4|202830.5|202814.4|202715.1|598
1660061700000|2022-08-09 16:15:00|202870.9|202820.9|202878.4|202828.4|202931.5|202846.4|202865.8|202765.9|588
1660062000000|2022-08-09 16:20:00|202878.6|202828.6|202874.1|202824.1|202924|202844.3|202833.1|202760.4|620
1660062300000|2022-08-09 16:25:00|202874|202824|202874.9|202824.9|202923.6|202831.7|202849.4|202769.6|620
1660062600000|2022-08-09 16:30:00|202875.6|202825.6|202907.5|202857.5|202944.3|202859.3|202833.9|202742.3|670
1660062900000|2022-08-09 16:35:00|202905|202855|202842.3|202692.3|202967.1|202880.2|202792.1|202690.2|619
1660063200000|2022-08-09 16:40:00|202841|202691|202879.4|202829.4|202960.7|202861.3|202794.9|202687.9|800
1660063500000|2022-08-09 16:45:00|202880.4|202830.4|202814.6|202764.6|202931|202840.6|202809.4|202710.9|700
1660063800000|2022-08-09 16:50:00|202815.1|202765.1|202740.4|202690.4|202887.4|202819.5|202739.9|202670.8|698
1660064100000|2022-08-09 16:55:00|202739.1|202689.1|202746.3|202696.3|202833|202745.2|202735.4|202641.5|661
1660064400000|2022-08-09 17:00:00|202745.3|202695.3|202713.8|202663.8|202787.1|202695.3|202672.8|202574.1|666
1660064700000|2022-08-09 17:05:00|202713.1|202663.1|202695.9|202645.9|202804.5|202718.3|202661.9|202591.9|732
1660065000000|2022-08-09 17:10:00|202695.8|202645.8|202635.4|202485.4|202760.2|202660.8|202574.5|202471.3|788
1660065300000|2022-08-09 17:15:00|202630.9|202480.9|202592.3|202542.3|202691.5|202592.3|202543.7|202444.3|732
1660065600000|2022-08-09 17:20:00|202642.2|202492.2|202491.8|202441.8|202644.3|202538.7|202478.3|202385.8|658
1660065900000|2022-08-09 17:25:00|202491.7|202441.7|202537|202487|202600.5|202508.8|202487.8|202391.3|612
1660066200000|2022-08-09 17:30:00|202537.2|202487.2|202472.4|202422.4|202589.3|202489.1|202450.9|202351.4|568
1660066500000|2022-08-09 17:35:00|202473.2|202423.2|202672.1|202622.1|202681.7|202626.6|202472.3|202378.4|727
1660066800000|2022-08-09 17:40:00|202672.3|202622.3|202698.3|202648.3|202771.8|202683.8|202671.3|202599.5|682
1660067100000|2022-08-09 17:45:00|202697.7|202647.7|202693.4|202643.4|202762.5|202702.3|202689.5|202601.5|663
1660067400000|2022-08-09 17:50:00|202693|202643|202704.8|202654.8|202768.7|202670.3|202686.5|202590.6|544
1660067700000|2022-08-09 17:55:00|202704.1|202654.1|202702.5|202652.5|202757.9|202662.1|202657|202567|620
1660068000000|2022-08-09 18:00:00|202700.1|202650.1|202618.2|202568.2|202747.7|202652.9|202613.3|202537.3|750
1660068300000|2022-08-09 18:05:00|202618.5|202568.5|202617.1|202567.1|202704.8|202617.8|202588.6|202494|671
1660068600000|2022-08-09 18:10:00|202617.4|202567.4|202656.1|202606.1|202708|202614.5|202608.2|202558|657
1660068900000|2022-08-09 18:15:00|202656.3|202606.3|202785.9|202735.9|202788.8|202738.8|202655.7|202605.7|612
1660069200000|2022-08-09 18:20:00|202785.8|202735.8|202823.6|202773.6|202866.2|202782.7|202741.2|202665.8|757
1660069500000|2022-08-09 18:25:00|202823.1|202773.1|202871.5|202821.5|202880.7|202823.5|202788.8|202711.6|709
1660069800000|2022-08-09 18:30:00|202872.8|202822.8|202909.9|202759.9|202913.2|202826.7|202770.6|202676.6|690
1660070100000|2022-08-09 18:35:00|202907.8|202757.8|202808.1|202658.1|202927|202829.9|202728.3|202642.4|671
1660070400000|2022-08-09 18:40:00|202807.6|202657.6|202792.8|202742.8|202839.7|202763.2|202757.8|202657.6|607
1660070700000|2022-08-09 18:45:00|202792|202742|202749.4|202699.4|202844.5|202765.9|202748.7|202694.5|506
1660071000000|2022-08-09 18:50:00|202749.8|202699.8|202775|202725|202819.6|202740.9|202740.1|202650.1|665
1660071300000|2022-08-09 18:55:00|202773.7|202723.7|202706.5|202656.5|202780.6|202727.2|202679|202588.7|808
1660071600000|2022-08-09 19:00:00|202706.8|202656.8|202621.9|202571.9|202728.4|202670|202603.3|202515.2|766
1660071900000|2022-08-09 19:05:00|202621.5|202571.5|202698.5|202548.5|202738.8|202652.3|202620.8|202539.6|517
1660072200000|2022-08-09 19:10:00|202698.2|202548.2|202695|202645|202766|202670.8|202637.5|202527.6|596
1660072500000|2022-08-09 19:15:00|202696.4|202646.4|202623.3|202573.3|202750.4|202649.1|202612|202513.7|506
1660072800000|2022-08-09 19:20:00|202622.2|202572.2|202711.1|202661.1|202774.8|202665.5|202618.5|202515.7|614
1660073100000|2022-08-09 19:25:00|202712.2|202662.2|202723.8|202673.8|202773.7|202675|202678.8|202585.2|540
1660073400000|2022-08-09 19:30:00|202723.4|202673.4|202679.6|202629.6|202774.7|202675.2|202673.1|202574.7|610
1660073700000|2022-08-09 19:35:00|202678.3|202628.3|202675.1|202625.1|202738.1|202637.6|202635.5|202547.9|628
1660074000000|2022-08-09 19:40:00|202678.3|202628.3|202790.9|202640.9|202798.4|202703.3|202664.4|202569.2|590
1660074300000|2022-08-09 19:45:00|202789|202639|202637.8|202587.8|202790|202682.3|202628|202531|477
1660074600000|2022-08-09 19:50:00|202639.7|202589.7|202608.1|202558.1|202671.1|202589.7|202533.8|202437.1|497
1660074900000|2022-08-09 19:55:00|202607.9|202557.9|202564|202514|202664.1|202583.8|202557.2|202459.4|584
1660075200000|2022-08-09 20:00:00|202564.3|202514.3|202518.3|202368.3|202624|202514.3|202508.6|202360.4|630
1660075500000|2022-08-09 20:05:00|202518.7|202368.7|202448.8|202298.8|202518.7|202385.2|202394.2|202291.7|533
1660075800000|2022-08-09 20:10:00|202448.3|202298.3|202438.7|202388.7|202505.5|202409.5|202398.1|202296.6|418
1660076100000|2022-08-09 20:15:00|202438.3|202388.3|202465.4|202415.4|202527.1|202426.6|202437.9|202340.5|268
1660076400000|2022-08-09 20:20:00|202471.9|202421.9|202546.7|202396.7|202550.5|202455.8|202459.3|202359.6|354
1660076700000|2022-08-09 20:25:00|202548.2|202398.2|202586.2|202436.2|202602.4|202452.4|202542.1|202392.1|288
1660077000000|2022-08-09 20:30:00|202585.2|202435.2|202593.6|202443.6|202599.2|202493.9|202512.3|202405.7|268
1660077300000|2022-08-09 20:35:00|202593|202443|202573.2|202423.2|202600|202493.3|202479.1|202382.2|226
1660077600000|2022-08-09 20:40:00|202566.1|202416.1|202587.7|202437.7|202597.4|202447.4|202562.3|202412.3|334
1660077900000|2022-08-09 20:45:00|202590.6|202440.6|202548.9|202398.9|202648.8|202523.2|202543.3|202393.3|374
1660078200000|2022-08-09 20:50:00|202547.6|202397.6|202585.8|202435.8|202599.5|202484.7|202489.4|202391.4|215
1660078500000|2022-08-09 20:55:00|202585|202435|202477.8|202194.3|202684.3|202441.3|202427.1|202194.3|386
1660078800000|2022-08-09 21:00:00|202543.4|202233.4|202606.6|202296.6|202670|202360|202534.7|202224.7|106
1660079100000|2022-08-09 21:05:00|202606.8|202296.8|202615.3|202305.3|202745.2|202435.2|202605.7|202295.7|131
1660079400000|2022-08-09 21:10:00|202595.8|202285.8|202592.1|202282.1|202669.6|202359.6|202578.7|202268.7|227
1660079700000|2022-08-09 21:15:00|202607.9|202297.9|202593.5|202283.5|202614.8|202304.8|202546|202236|161
1660080000000|2022-08-09 21:20:00|202591.3|202281.3|202582.8|202272.8|202619.5|202309.5|202548.8|202238.8|103
1660080300000|2022-08-09 21:25:00|202574.2|202264.2|202565.9|202255.9|202622.7|202312.7|202548.5|202238.5|121
1660080600000|2022-08-09 21:30:00|202565.2|202255.2|202589.4|202279.4|202688.1|202378.1|202565.2|202255.2|339
1660080900000|2022-08-09 21:35:00|202586.9|202276.9|202576.9|202266.9|202622.8|202312.8|202559.3|202249.3|137
1660081200000|2022-08-09 21:40:00|202574|202264|202591.9|202281.9|202627.3|202317.3|202561.3|202251.3|273
1660081500000|2022-08-09 21:45:00|202615.9|202305.9|202597.7|202287.7|202622.4|202312.4|202564.6|202254.6|190
1660081800000|2022-08-09 21:50:00|202593.3|202283.3|202606.9|202296.9|202620.4|202310.4|202570.7|202260.7|163
1660082100000|2022-08-09 21:55:00|202601.3|202291.3|202594.3|202284.3|202623.3|202313.3|202582.9|202272.9|163
1660082400000|2022-08-09 22:00:00|202617|202307|202573.2|202423.2|202676.5|202462.8|202551.7|202297.2|440
1660082700000|2022-08-09 22:05:00|202577.2|202427.2|202540.3|202390.3|202664.8|202445|202536.1|202336.1|361
1660083000000|2022-08-09 22:10:00|202539.8|202389.8|202531.4|202381.4|202598.3|202421|202499.8|202348.2|340
1660083300000|2022-08-09 22:15:00|202539.7|202389.7|202537.6|202387.6|202601.3|202411.5|202484.7|202288.5|240
1660083600000|2022-08-09 22:20:00|202534.9|202384.9|202507.7|202357.7|202608.5|202409.5|202500.4|202294.7|240
1660083900000|2022-08-09 22:25:00|202535|202385|202534.2|202384.2|202597|202414.5|202518.1|202309.5|303
1660084200000|2022-08-09 22:30:00|202534.5|202384.5|202577.8|202427.8|202592.1|202442.1|202515.2|202365.2|323
1660084500000|2022-08-09 22:35:00|202590.5|202440.5|202587.1|202437.1|202667.5|202479.9|202567.2|202340.7|268
1660084800000|2022-08-09 22:40:00|202587|202437|202602.2|202452.2|202625.3|202475.3|202565.6|202415.6|284
1660085100000|2022-08-09 22:45:00|202608.7|202458.7|202627.8|202477.8|202676.2|202482.6|202571.6|202326|254
1660085400000|2022-08-09 22:50:00|202630.8|202480.8|202642.6|202492.6|202681.5|202494|202593.5|202404.5|288
1660085700000|2022-08-09 22:55:00|202650|202500|202680.7|202530.7|202735.5|202535.3|202626.1|202427.5|344
1660086000000|2022-08-09 23:00:00|202666.4|202516.4|202679.7|202529.7|202746.5|202558.5|202654.4|202469.5|333
1660086300000|2022-08-09 23:05:00|202679.6|202529.6|202640.5|202490.5|202692.4|202542.4|202624.1|202437.7|338
1660086600000|2022-08-09 23:10:00|202641.3|202491.3|202612.1|202462.1|202646.5|202496.5|202597.9|202447.9|331
1660086900000|2022-08-09 23:15:00|202612.3|202462.3|202652.4|202502.4|202679.5|202512.2|202594.6|202400.5|356
1660087200000|2022-08-09 23:20:00|202657.3|202507.3|202634.5|202484.5|202662|202512|202606.8|202456.8|319
1660087500000|2022-08-09 23:25:00|202635.7|202485.7|202630|202480|202650|202500|202603|202453|340
1660087800000|2022-08-09 23:30:00|202624.9|202474.9|202633.2|202483.2|202697.3|202504|202603|202409.4|360
1660088100000|2022-08-09 23:35:00|202634.9|202484.9|202686.1|202536.1|202701.7|202551.7|202625|202475|361
1660088400000|2022-08-09 23:40:00|202685.9|202535.9|202687.1|202537.1|202761.5|202568.5|202658.2|202484.5|362
1660088700000|2022-08-09 23:45:00|202686|202536|202643.5|202493.5|202686|202536|202617.2|202467.2|379
1660089000000|2022-08-09 23:50:00|202642.8|202492.8|202609.1|202459.1|202704.5|202505.7|202606.7|202398.5|309
1660089300000|2022-08-09 23:55:00|202611.7|202461.7|202614.8|202464.8|202643.5|202493.5|202607.9|202457.9|442
1660089600000|2022-08-10 00:00:00|202620.8|202470.8|202698.6|202548.6|202699.9|202549.9|202612.2|202462.2|446
1660089900000|2022-08-10 00:05:00|202698.2|202548.2|202698.7|202548.7|202715|202565|202653.4|202503.4|382
1660090200000|2022-08-10 00:10:00|202698.1|202548.1|202689.9|202539.9|202707.8|202557.8|202651.7|202501.7|355
1660090500000|2022-08-10 00:15:00|202689.2|202539.2|202696.4|202546.4|202711.3|202561.3|202627.2|202477.2|393
1660090800000|2022-08-10 00:20:00|202695.9|202545.9|202673.8|202523.8|202719.1|202569.1|202652.9|202502.9|366
1660091100000|2022-08-10 00:25:00|202674.5|202524.5|202724.9|202574.9|202728.1|202578.1|202668.8|202518.8|295
1660091400000|2022-08-10 00:30:00|202723.9|202573.9|202721.2|202571.2|202751.2|202601.2|202708.4|202558.4|409
1660091700000|2022-08-10 00:35:00|202722.6|202572.6|202707|202557|202756.2|202606.2|202696.4|202546.4|341
1660092000000|2022-08-10 00:40:00|202708.3|202558.3|202688|202538|202720.8|202570.8|202657.6|202507.6|385
1660092300000|2022-08-10 00:45:00|202686.9|202536.9|202673.2|202523.2|202714.3|202564.3|202658.5|202508.5|273
1660092600000|2022-08-10 00:50:00|202675.7|202525.7|202644.3|202494.3|202678.1|202528.1|202623.4|202473.4|422
1660092900000|2022-08-10 00:55:00|202640.7|202490.7|202652.5|202502.5|202659.6|202509.6|202586|202436|467
1660093200000|2022-08-10 01:00:00|202651.5|202501.5|202572|202422|202671.3|202521.3|202560.1|202410.1|371
1660093500000|2022-08-10 01:05:00|202578.3|202428.3|202587.3|202437.3|202600.7|202450.7|202563.8|202413.8|364
1660093800000|2022-08-10 01:10:00|202590.7|202440.7|202594.6|202444.6|202603.2|202453.2|202576.2|202426.2|270
1660094100000|2022-08-10 01:15:00|202597.1|202447.1|202594.1|202444.1|202609.4|202459.4|202575|202425|365
1660094400000|2022-08-10 01:20:00|202593.2|202443.2|202591.7|202441.7|202634|202484|202580.1|202430.1|315
1660094700000|2022-08-10 01:25:00|202591.1|202441.1|202549.2|202399.2|202599.7|202449.7|202538.7|202388.7|281
1660095000000|2022-08-10 01:30:00|202546.5|202396.5|202584.7|202434.7|202622.7|202472.7|202543.6|202393.6|459
1660095300000|2022-08-10 01:35:00|202582.4|202432.4|202551.5|202401.5|202595.8|202445.8|202547.2|202397.2|351
1660095600000|2022-08-10 01:40:00|202549.1|202399.1|202523.7|202373.7|202591.1|202441.1|202520.2|202370.2|356
1660095900000|2022-08-10 01:45:00|202523.3|202373.3|202520.9|202370.9|202554.9|202404.9|202503.3|202353.3|350
1660096200000|2022-08-10 01:50:00|202522|202372|202585.8|202435.8|202591.5|202441.5|202521.1|202371.1|385
1660096500000|2022-08-10 01:55:00|202585.1|202435.1|202585.8|202435.8|202615.5|202465.5|202562.4|202412.4|311
1660096800000|2022-08-10 02:00:00|202585.9|202435.9|202587.5|202437.5|202609|202459|202565.5|202415.5|360
1660097100000|2022-08-10 02:05:00|202583|202433|202579.1|202429.1|202620.2|202470.2|202557|202407|427
1660097400000|2022-08-10 02:10:00|202577.6|202427.6|202594.1|202444.1|202601.9|202451.9|202567.3|202417.3|388
1660097700000|2022-08-10 02:15:00|202595.7|202445.7|202625.3|202475.3|202628.8|202478.8|202591.8|202441.8|257
1660098000000|2022-08-10 02:20:00|202626.4|202476.4|202622.8|202472.8|202628.1|202478.1|202614.6|202464.6|253
1660098300000|2022-08-10 02:25:00|202622.4|202472.4|202616.8|202466.8|202627.2|202477.2|202610.2|202460.2|254
1660098600000|2022-08-10 02:30:00|202618|202468|202625.4|202475.4|202638.2|202488.2|202609.3|202459.3|238
1660098900000|2022-08-10 02:35:00|202625.7|202475.7|202604.6|202454.6|202629.9|202479.9|202600.3|202450.3|324
1660099200000|2022-08-10 02:40:00|202604.2|202454.2|202623|202473|202625.3|202475.3|202595.6|202445.6|276
1660099500000|2022-08-10 02:45:00|202623.3|202473.3|202587.4|202437.4|202628.8|202478.8|202575.6|202425.6|349
1660099800000|2022-08-10 02:50:00|202594.5|202444.5|202576.5|202426.5|202594.5|202444.5|202567|202417|262
1660100100000|2022-08-10 02:55:00|202578.7|202428.7|202595.1|202445.1|202595.8|202445.8|202566|202416|285
1660100400000|2022-08-10 03:00:00|202594.9|202444.9|202596.3|202446.3|202606|202456|202574.6|202424.6|294
1660100700000|2022-08-10 03:05:00|202595.5|202445.5|202595.4|202445.4|202606.1|202456.1|202568.8|202418.8|313
1660101000000|2022-08-10 03:10:00|202596.8|202446.8|202583.2|202433.2|202611.5|202461.5|202580.4|202430.4|341
1660101300000|2022-08-10 03:15:00|202583|202433|202570.5|202420.5|202600.6|202450.6|202564.1|202414.1|284
1660101600000|2022-08-10 03:20:00|202570.7|202420.7|202547.9|202397.9|202573.7|202423.7|202541|202391|352
1660101900000|2022-08-10 03:25:00|202548.3|202398.3|202571.1|202421.1|202581.9|202431.9|202542.4|202392.4|280
1660102200000|2022-08-10 03:30:00|202569.3|202419.3|202588.1|202438.1|202599.9|202449.9|202565.8|202415.8|287
1660102500000|2022-08-10 03:35:00|202589.4|202439.4|202620.8|202470.8|202641.7|202491.7|202574.6|202424.6|270
1660102800000|2022-08-10 03:40:00|202625.3|202475.3|202623.7|202473.7|202638.3|202488.3|202615.2|202465.2|210
1660103100000|2022-08-10 03:45:00|202625.2|202475.2|202590.6|202440.6|202628.4|202478.4|202561.4|202411.4|305
1660103400000|2022-08-10 03:50:00|202590.5|202440.5|202578.7|202428.7|202600.7|202450.7|202563.3|202413.3|273
1660103700000|2022-08-10 03:55:00|202579.5|202429.5|202582|202432|202588.5|202438.5|202565.7|202415.7|252
1660104000000|2022-08-10 04:00:00|202581.6|202431.6|202573.9|202423.9|202589.9|202439.9|202568.8|202418.8|277
1660104300000|2022-08-10 04:05:00|202574.5|202424.5|202582.3|202432.3|202607.5|202457.5|202570.4|202420.4|303
1660104600000|2022-08-10 04:10:00|202583.1|202433.1|202584.2|202434.2|202607.2|202457.2|202556.5|202406.5|274
1660104900000|2022-08-10 04:15:00|202584.8|202434.8|202580.4|202430.4|202598.5|202448.5|202574.9|202424.9|214
1660105200000|2022-08-10 04:20:00|202580.1|202430.1|202582.9|202432.9|202598.5|202448.5|202572.4|202422.4|290
1660105500000|2022-08-10 04:25:00|202583.1|202433.1|202585.9|202435.9|202609.5|202459.5|202543|202393|310
1660105800000|2022-08-10 04:30:00|202587.3|202437.3|202589.5|202439.5|202606.5|202456.5|202577.6|202427.6|278
1660106100000|2022-08-10 04:35:00|202589.3|202439.3|202608.7|202458.7|202613.3|202463.3|202588.6|202438.6|207
1660106400000|2022-08-10 04:40:00|202608.4|202458.4|202618.9|202468.9|202620.8|202470.8|202597.1|202447.1|175
1660106700000|2022-08-10 04:45:00|202618.3|202468.3|202615.4|202465.4|202618.3|202468.3|202591.7|202441.7|250
1660107000000|2022-08-10 04:50:00|202615.3|202465.3|202627.7|202477.7|202628.8|202478.8|202609.1|202459.1|215
1660107300000|2022-08-10 04:55:00|202627.6|202477.6|202628.2|202478.2|202637|202487|202614.5|202464.5|235
1660107600000|2022-08-10 05:00:00|202623.7|202473.7|202597.9|202447.9|202644.5|202494.5|202585.8|202435.8|303
1660107900000|2022-08-10 05:05:00|202597.3|202447.3|202588.2|202438.2|202598.1|202448.1|202571.1|202421.1|288
1660108200000|2022-08-10 05:10:00|202586.9|202436.9|202627.6|202477.6|202666.4|202516.4|202586.9|202436.9|309
1660108500000|2022-08-10 05:15:00|202621.8|202471.8|202662.8|202512.8|202674.8|202524.8|202619.5|202469.5|257
1660108800000|2022-08-10 05:20:00|202664.9|202514.9|202664.5|202514.5|202693.8|202543.8|202642.1|202492.1|276
1660109100000|2022-08-10 05:25:00|202664.7|202514.7|202670.4|202520.4|202676.2|202526.2|202652.5|202502.5|224
1660109400000|2022-08-10 05:30:00|202670.9|202520.9|202626.2|202476.2|202670.9|202520.9|202609.1|202459.1|253
1660109700000|2022-08-10 05:35:00|202625.5|202475.5|202669.5|202519.5|202671.5|202521.5|202619.9|202469.9|287
1660110000000|2022-08-10 05:40:00|202669.8|202519.8|202665|202515|202716.3|202566.3|202650.7|202500.7|303
1660110300000|2022-08-10 05:45:00|202668.1|202518.1|202683.5|202533.5|202711.6|202561.6|202657.7|202507.7|305
1660110600000|2022-08-10 05:50:00|202678.4|202528.4|202655.5|202505.5|202697.9|202547.9|202641.6|202491.6|302
1660110900000|2022-08-10 05:55:00|202656.9|202506.9|202683.1|202533.1|202692.5|202542.5|202640.5|202490.5|314
1660111200000|2022-08-10 06:00:00|202686.9|202536.9|202682.2|202532.2|202751.4|202601.4|202673.8|202523.8|473
1660111500000|2022-08-10 06:05:00|202681.7|202531.7|202762.2|202612.2|202762.2|202612.2|202676.7|202526.7|404
1660111800000|2022-08-10 06:10:00|202761.9|202611.9|202754.1|202604.1|202792.6|202642.6|202715.5|202565.5|490
1660112100000|2022-08-10 06:15:00|202753.7|202603.7|202717|202567|202771.8|202621.8|202709.3|202559.3|349
1660112400000|2022-08-10 06:20:00|202714.1|202564.1|202756.6|202606.6|202756.6|202606.6|202678.3|202528.3|426
1660112700000|2022-08-10 06:25:00|202756.7|202606.7|202768.9|202618.9|202771.5|202621.5|202753.5|202603.5|336
1660113000000|2022-08-10 06:30:00|202768|202618|202757.5|202607.5|202768.5|202618.5|202731.9|202581.9|358
1660113300000|2022-08-10 06:35:00|202755.9|202605.9|202724.6|202574.6|202766|202616|202717.5|202567.5|383
1660113600000|2022-08-10 06:40:00|202726.4|202576.4|202707.1|202557.1|202767.5|202617.5|202706|202556|402
1660113900000|2022-08-10 06:45:00|202707.2|202557.2|202650.9|202500.9|202709.4|202559.4|202594.6|202444.6|554
1660114200000|2022-08-10 06:50:00|202653.8|202503.8|202636|202486|202665.8|202515.8|202631.5|202481.5|478
1660114500000|2022-08-10 06:55:00|202635.8|202485.8|202626.6|202476.6|202650.1|202518.5|202558.8|202444.5|477
1660114800000|2022-08-10 07:00:00|202634.4|202484.4|202352.8|202202.8|202634.4|202484.4|202335|202189.4|932
1660115100000|2022-08-10 07:05:00|202348.1|202198.1|202395.8|202245.8|202441.7|202291.7|202276.4|202163.3|839
1660115400000|2022-08-10 07:10:00|202397.2|202247.2|202396.3|202246.3|202415.8|202265.8|202356.3|202206.3|853
1660115700000|2022-08-10 07:15:00|202397|202247|202364.2|202214.2|202410.9|202270|202308.9|202158.9|719
1660116000000|2022-08-10 07:20:00|202363|202213|202381.3|202231.3|202399.7|202249.7|202318.9|202168.9|829
1660116300000|2022-08-10 07:25:00|202377.9|202227.9|202274.6|202124.6|202395.3|202245.3|202247.2|202097.2|751
1660116600000|2022-08-10 07:30:00|202275|202125|202249.2|202099.2|202287.2|202170.5|202198|202085|635
1660116900000|2022-08-10 07:35:00|202249.3|202099.3|202216.7|202066.7|202256.9|202155.7|202136.8|202024.2|670
1660117200000|2022-08-10 07:40:00|202218.9|202068.9|202241.1|202091.1|202249.2|202144.2|202192|202058.2|507
1660117500000|2022-08-10 07:45:00|202242.4|202092.4|202191.3|202041.3|202245.6|202132.3|202141.8|202035|591
1660117800000|2022-08-10 07:50:00|202191.1|202041.1|202198.7|202048.7|202210.1|202101.1|202147.4|202032.8|471
1660118100000|2022-08-10 07:55:00|202199.9|202049.9|202214.5|202064.5|202225.1|202115.6|202157.9|202028.7|499
1660118400000|2022-08-10 08:00:00|202215|202065|202160.8|202010.8|202257.6|202132.2|202148.4|201998.4|593
1660118700000|2022-08-10 08:05:00|202161.1|202011.1|202289.9|202139.9|202300.8|202163.2|202160.3|202010.3|621
1660119000000|2022-08-10 08:10:00|202288.8|202138.8|202281.4|202131.4|202349.8|202199.8|202253.5|202103.5|527
1660119300000|2022-08-10 08:15:00|202282.2|202132.2|202257.5|202107.5|202282.2|202170.9|202194.2|202090.8|433
1660119600000|2022-08-10 08:20:00|202257.4|202107.4|202212.6|202062.6|202259.4|202156.9|202156.5|202048.2|575
1660119900000|2022-08-10 08:25:00|202211.5|202061.5|202166.9|202016.9|202256.9|202106.9|202163.1|202013.1|551
1660120200000|2022-08-10 08:30:00|202163.1|202013.1|202076.6|202026.6|202207.4|202058.4|202069.7|201962.2|637
1660120500000|2022-08-10 08:35:00|202076|202026|202162.5|202012.5|202180.2|202067.4|202073.9|201963|455
1660120800000|2022-08-10 08:40:00|202163.2|202013.2|202123.8|201973.8|202164.5|202033|202024.1|201932.9|553
1660121100000|2022-08-10 08:45:00|202123.1|201973.1|202145.2|201995.2|202146.8|202002.1|202049.2|201943.1|572
1660121400000|2022-08-10 08:50:00|202143.3|201993.3|202136.2|201986.2|202171.6|202039.8|202085.1|201976.7|475
1660121700000|2022-08-10 08:55:00|202137.4|201987.4|202185.4|202035.4|202222.1|202072.1|202105.3|201986.4|457
1660122000000|2022-08-10 09:00:00|202185.6|202035.6|202131.3|201981.3|202187.9|202054.2|202088.8|201973.3|583
1660122300000|2022-08-10 09:05:00|202131.4|201981.4|202123.5|201973.5|202133|201983|202105.1|201955.1|449
1660122600000|2022-08-10 09:10:00|202123.3|201973.3|202117.7|201967.7|202137.8|202043.6|202053.4|201949.2|517
1660122900000|2022-08-10 09:15:00|202118.8|201968.8|202058.5|202008.5|202118.8|202016.5|202053.1|201955.7|460
1660123200000|2022-08-10 09:20:00|202057|202007|202059.4|202009.4|202114.4|202013.2|202052.4|201957.2|362
1660123500000|2022-08-10 09:25:00|202059.7|202009.7|202087.8|201937.8|202110.9|202012.4|202037.4|201933.2|555
1660123800000|2022-08-10 09:30:00|202088.5|201938.5|202116.7|201966.7|202119.4|201993.2|202041.4|201932.1|563
1660124100000|2022-08-10 09:35:00|202116.9|201966.9|202085.1|201935.1|202118.4|201968.4|202068.7|201918.7|466
1660124400000|2022-08-10 09:40:00|202086.9|201936.9|202096.9|201946.9|202119.2|201969.2|202080.4|201930.4|479
1660124700000|2022-08-10 09:45:00|202095.8|201945.8|202091.2|201941.2|202101.1|201951.1|202056.7|201906.7|406
1660125000000|2022-08-10 09:50:00|202090.6|201940.6|202069|201919|202096.2|201968.5|202018.5|201909.8|379
1660125300000|2022-08-10 09:55:00|202061.2|201911.2|202070.3|201920.3|202093.9|201974.5|202010.4|201911.2|513
1660125600000|2022-08-10 10:00:00|202069.9|201919.9|202061.8|201911.8|202095.2|201974.6|202010.7|201909.3|486
1660125900000|2022-08-10 10:05:00|202061.3|201911.3|202135.7|201985.7|202189.2|202052.1|202061.3|201911.3|465
1660126200000|2022-08-10 10:10:00|202136.1|201986.1|202094|201944|202142.2|201992.2|202031.4|201940.9|360
1660126500000|2022-08-10 10:15:00|202093.9|201943.9|202104|201954|202110.8|201977.3|202027.3|201929.1|436
1660126800000|2022-08-10 10:20:00|202102.8|201952.8|202101.2|201951.2|202109.3|201959.3|202088.6|201938.6|388
1660127100000|2022-08-10 10:25:00|202101.7|201951.7|202106|201956|202129.2|201997.4|202046.5|201948|397
1660127400000|2022-08-10 10:30:00|202106.4|201956.4|202129.9|201979.9|202136.2|201986.2|202092.4|201942.4|415
1660127700000|2022-08-10 10:35:00|202129.4|201979.4|202101.7|201951.7|202129.7|202003.3|202020.5|201921|449
1660128000000|2022-08-10 10:40:00|202102.1|201952.1|202102.8|201952.8|202113.8|202008.6|202055.2|201949|426
1660128300000|2022-08-10 10:45:00|202102.7|201952.7|202065.8|201915.8|202106.8|201974|202009.1|201909.6|331
1660128600000|2022-08-10 10:50:00|202066.6|201916.6|202059.5|201909.5|202077.6|201927.6|202052|201902|440
1660128900000|2022-08-10 10:55:00|202058|201908|202060.3|201910.3|202068.8|201961.4|201991.8|201899.7|458
1660129200000|2022-08-10 11:00:00|202059.6|201909.6|202109|201959|202155.8|202051.3|202049.9|201908.5|678
1660129500000|2022-08-10 11:05:00|202109.1|201959.1|202068.4|201918.4|202113.4|201985.9|202007.7|201905.6|609
1660129800000|2022-08-10 11:10:00|202069.3|201919.3|202072.4|201922.4|202086.2|201995.5|202008.5|201904.9|435
1660130100000|2022-08-10 11:15:00|202072.3|201922.3|202091.7|201941.7|202100.1|201999.7|202013.9|201913.9|563
1660130400000|2022-08-10 11:20:00|202092.7|201942.7|202078.7|201928.7|202111.2|201980.9|202026|201919.2|593
1660130700000|2022-08-10 11:25:00|202079.3|201929.3|202053.1|202003.1|202115.7|202011.7|202023.3|201923.6|630
1660131000000|2022-08-10 11:30:00|202052.3|202002.3|202061.7|202011.7|202118.9|202023.5|202034.4|201934.9|565
1660131300000|2022-08-10 11:35:00|202061.6|202011.6|202014.1|201964.1|202134.3|202039.2|201993.2|201924.9|656
1660131600000|2022-08-10 11:40:00|202010.7|201960.7|202060.5|202010.5|202123.9|202024.6|202004.9|201945.4|492
1660131900000|2022-08-10 11:45:00|202060.3|202010.3|202033.4|201983.4|202065.1|202015.1|202020.9|201970.9|463
1660132200000|2022-08-10 11:50:00|202034.4|201984.4|202035.7|201985.7|202044.7|201994.7|202018.8|201968.8|556
1660132500000|2022-08-10 11:55:00|202035.5|201985.5|202074.8|202024.8|202159.9|202059.2|202027.1|201971.6|635
1660132800000|2022-08-10 12:00:00|202074.4|202024.4|202095|202045|202173.5|202087.6|202022.4|201933.4|666
1660133100000|2022-08-10 12:05:00|202095.5|202045.5|202106.2|201956.2|202196.7|202100.5|202025.9|201934.1|697
1660133400000|2022-08-10 12:10:00|202107.2|201957.2|202097.2|202047.2|202161.5|202061.8|202044.8|201945|708
1660133700000|2022-08-10 12:15:00|202146.9|201996.9|202224.1|202174.1|202288.1|202205.4|202090.8|201992.7|830
1660134000000|2022-08-10 12:20:00|202221|202171|202134.2|202084.2|202280.4|202180.9|202091.4|201994.4|825
1660134300000|2022-08-10 12:25:00|202130.8|202080.8|202227|201917|202238.2|202097.3|202061.2|201897.2|843
1660134600000|2022-08-10 12:30:00|202233.3|201923.3|200609.6|200459.6|202963.3|202653.3|200234.1|200084.1|1183
1660134900000|2022-08-10 12:35:00|200610.7|200460.7|200354.1|200204.1|200648.7|200498.7|200268.7|200118.7|1172
1660135200000|2022-08-10 12:40:00|200352.8|200202.8|200297.5|200147.5|200356.6|200255.2|200017.7|199917.5|1082
1660135500000|2022-08-10 12:45:00|200277|200127|200170.9|200020.9|200440.1|200290.1|200089.2|199962.3|1107
1660135800000|2022-08-10 12:50:00|200169.5|200019.5|200559.8|200409.8|200607.2|200498.9|200159.2|200009.2|1107
1660136100000|2022-08-10 12:55:00|200560.5|200410.5|200730.4|200580.4|200903.5|200800.4|200536|200410.5|1078
1660136400000|2022-08-10 13:00:00|200729.8|200579.8|200562.6|200512.6|200818.5|200719.1|200467.5|200370|1105
1660136700000|2022-08-10 13:05:00|200614.5|200464.5|200592.9|200442.9|200685|200580.3|200410.2|200316.8|976
1660137000000|2022-08-10 13:10:00|200593.2|200443.2|200608.6|200458.6|200696.6|200573.5|200497.4|200397.8|1030
1660137300000|2022-08-10 13:15:00|200607.4|200457.4|200373.2|200223.2|200652.4|200550.8|200309.5|200211.5|948
1660137600000|2022-08-10 13:20:00|200375.6|200225.6|200187.2|200137.2|200416.8|200316.9|200183.1|200098.6|979
1660137900000|2022-08-10 13:25:00|200190.9|200140.9|200138.4|200088.4|200313.5|200216.3|200102.4|200007.7|897
1660138200000|2022-08-10 13:30:00|200137.1|200087.1|200138|199988|200208.9|200105.9|200043.6|199951.5|1069
1660138500000|2022-08-10 13:35:00|200127.5|199977.5|200228.2|200078.2|200244.2|200148.6|200071.8|199972.2|992
1660138800000|2022-08-10 13:40:00|200183.5|200133.5|200540.6|200490.6|200595|200533.6|200180.7|200059|1058
1660139100000|2022-08-10 13:45:00|200537.6|200487.6|200126|199976|200577.7|200487.6|200075.9|199975.6|982
1660139400000|2022-08-10 13:50:00|200121.1|199971.1|200162.1|200112.1|200204.8|200115.1|200054.8|199961.4|970
1660139700000|2022-08-10 13:55:00|200161.4|200111.4|199994.1|199944.1|200254|200154.6|199988.9|199892.9|906
1660140000000|2022-08-10 14:00:00|199994.4|199944.4|199756.4|199706.4|200052.8|199950.8|199705.4|199602.4|999
1660140300000|2022-08-10 14:05:00|199755.9|199705.9|199544|199494|199849.4|199767.4|199527.6|199443.1|1062
1660140600000|2022-08-10 14:10:00|199595.5|199445.5|199618.9|199568.9|199682.8|199632.8|199486.4|199394|1016
1660140900000|2022-08-10 14:15:00|199620|199570|199499.6|199449.6|199622.7|199572.7|199342.9|199280.1|1034
1660141200000|2022-08-10 14:20:00|199498.9|199448.9|199596.7|199546.7|199685.1|199589.8|199497.1|199411.1|1003
1660141500000|2022-08-10 14:25:00|199589.3|199539.3|199487.6|199337.6|199644.9|199541.6|199407.8|199299.8|995
1660141800000|2022-08-10 14:30:00|199487.9|199337.9|199259.5|199109.5|199495.2|199397.8|199165|199055.6|1013
1660142100000|2022-08-10 14:35:00|199209.2|199159.2|199398.9|199348.9|199443.4|199356.1|199209.2|199123.5|1011
1660142400000|2022-08-10 14:40:00|199399|199349|199402|199252|199497.3|199385.1|199274.7|199181.2|997
1660142700000|2022-08-10 14:45:00|199402.1|199252.1|199381.6|199231.6|199412|199343.6|199197.9|199122.2|970
1660143000000|2022-08-10 14:50:00|199378.5|199228.5|199547.1|199397.1|199547.1|199447.5|199324|199226.3|813
1660143300000|2022-08-10 14:55:00|199547|199397|199477.1|199427.1|199576.3|199473|199460.4|199365.5|879
1660143600000|2022-08-10 15:00:00|199477.6|199427.6|199546.7|199496.7|199604.5|199538.1|199425.9|199331.8|959
1660143900000|2022-08-10 15:05:00|199545.8|199495.8|199633.2|199583.2|199704.1|199654.1|199523.5|199422.2|902
1660144200000|2022-08-10 15:10:00|199632.8|199582.8|199834.7|199684.7|199854|199771.6|199609.1|199527|861
1660144500000|2022-08-10 15:15:00|199839|199689|199757.8|199707.8|199871|199774.2|199757.8|199687.4|830
1660144800000|2022-08-10 15:20:00|199758.6|199708.6|199776|199726|199812.4|199737.5|199661.2|199555.5|876
1660145100000|2022-08-10 15:25:00|199777.1|199727.1|199716.8|199666.8|199857.7|199785.3|199619.6|199518.1|857
1660145400000|2022-08-10 15:30:00|199764.7|199614.7|199532|199482|199765.9|199661.1|199487.6|199399.6|856
1660145700000|2022-08-10 15:35:00|199532.4|199482.4|199701|199551|199706.7|199616.8|199479.5|199381.9|909
1660146000000|2022-08-10 15:40:00|199701.3|199551.3|199690.7|199540.7|199710.4|199622.2|199553.3|199460.8|839
1660146300000|2022-08-10 15:45:00|199691.1|199541.1|199561.7|199511.7|199723.5|199624.1|199555.1|199453.4|843
1660146600000|2022-08-10 15:50:00|199562.8|199512.8|199427.3|199377.3|199625.7|199530.9|199392.8|199297.1|757
1660146900000|2022-08-10 15:55:00|199424.9|199374.9|199744.1|199594.1|199760.9|199662.5|199424.9|199350.2|777
1660147200000|2022-08-10 16:00:00|199745.2|199595.2|199729|199679|199823.1|199735.9|199680.1|199579.1|774
1660147500000|2022-08-10 16:05:00|199729.1|199679.1|199632.2|199582.2|199814.5|199712.2|199593.4|199498.5|748
1660147800000|2022-08-10 16:10:00|199632.7|199582.7|199710.6|199660.6|199763.2|199665.3|199627.6|199558.9|696
1660148100000|2022-08-10 16:15:00|199712|199662|199847.9|199697.9|199899.9|199798|199707.2|199657.2|750
1660148400000|2022-08-10 16:20:00|199845.2|199695.2|199776.8|199726.8|199955|199853.5|199763.6|199664.6|718
1660148700000|2022-08-10 16:25:00|199776.9|199726.9|199700.4|199650.4|199923.8|199828.4|199700|199599.4|802
1660149000000|2022-08-10 16:30:00|199699.8|199649.8|199623.8|199573.8|199744.3|199652|199580.7|199491|798
1660149300000|2022-08-10 16:35:00|199623.5|199573.5|199701.8|199651.8|199751.4|199659.5|199555.2|199465.3|684
1660149600000|2022-08-10 16:40:00|199702.1|199652.1|199706.4|199656.4|199768.1|199671.9|199643.3|199548.2|755
1660149900000|2022-08-10 16:45:00|199707.4|199657.4|199824.3|199774.3|199869.1|199775.8|199678.4|199597.1|824
1660150200000|2022-08-10 16:50:00|199826|199776|199796.9|199746.9|199946.4|199857.1|199782|199688|775
1660150500000|2022-08-10 16:55:00|199793.5|199743.5|199761.2|199711.2|199882.7|199816.5|199716.6|199666.6|772
1660150800000|2022-08-10 17:00:00|199759.9|199709.9|199779.2|199729.2|199847.3|199766.7|199701.9|199621.9|806
1660151100000|2022-08-10 17:05:00|199779.8|199729.8|199744.9|199694.9|199837.2|199736.6|199673.6|199599.1|734
1660151400000|2022-08-10 17:10:00|199743.7|199693.7|199765.3|199715.3|199815.5|199729.3|199631.9|199555.1|741
1660151700000|2022-08-10 17:15:00|199766.9|199716.9|199870.5|199820.5|199920.6|199829.1|199763.2|199713.2|643
1660152000000|2022-08-10 17:20:00|199870.6|199820.6|199957|199807|199978.5|199910.6|199868.6|199769.2|741
1660152300000|2022-08-10 17:25:00|199956.7|199806.7|200015.5|199965.5|200125.6|200029.5|199906.7|199806.2|727
1660152600000|2022-08-10 17:30:00|200016.3|199966.3|199916.5|199866.5|200074.4|199975.6|199906.9|199813.2|659
1660152900000|2022-08-10 17:35:00|199915.6|199865.6|199949.5|199899.5|200047.3|199966.9|199912.8|199836.6|748
1660153200000|2022-08-10 17:40:00|199949.6|199899.6|199944.2|199894.2|199999.5|199949.5|199934.9|199832.9|582
1660153500000|2022-08-10 17:45:00|199944.4|199894.4|200000.2|199950.2|200035.5|199985.5|199914.3|199864.3|672
1660153800000|2022-08-10 17:50:00|200000.3|199950.3|200057.8|200007.8|200059.1|200009.1|199940.1|199890.1|581
1660154100000|2022-08-10 17:55:00|200057.6|200007.6|200140|200090|200236.9|200150.3|200028.9|199978.9|791
1660154400000|2022-08-10 18:00:00|200180.6|200030.6|200114.4|200064.4|200234|200154.9|200100.8|200002.2|774
1660154700000|2022-08-10 18:05:00|200113.1|200063.1|200065.5|200015.5|200150.9|200063.4|200010.8|199937|772
1660155000000|2022-08-10 18:10:00|200065.7|200015.7|200111.9|200061.9|200208.2|200109.5|200065.5|199990.9|765
1660155300000|2022-08-10 18:15:00|200111.2|200061.2|199980.1|199930.1|200145.9|200062|199973.2|199923.2|681
1660155600000|2022-08-10 18:20:00|199981.5|199931.5|199979|199929|200022|199933.6|199908.3|199810.7|768
1660155900000|2022-08-10 18:25:00|199977.6|199927.6|200157.8|200107.8|200202.9|200107.8|199971.2|199921.2|717
1660156200000|2022-08-10 18:30:00|200154.9|200104.9|200107.9|200057.9|200232|200127.8|200032.1|199932.1|819
1660156500000|2022-08-10 18:35:00|200108.1|200058.1|200038.9|199988.9|200120.6|200070.6|199888.3|199797.4|814
1660156800000|2022-08-10 18:40:00|200039.9|199989.9|200144.8|200094.8|200207.5|200110.7|200020.3|199929.5|745
1660157100000|2022-08-10 18:45:00|200145|200095|200352.1|200302.1|200416.3|200317.8|200141.3|200042.3|781
1660157400000|2022-08-10 18:50:00|200351.2|200301.2|200389.5|200339.5|200400|200350|200264.4|200214.4|761
1660157700000|2022-08-10 18:55:00|200386.9|200336.9|200350.6|200300.6|200445.3|200352.8|200317.1|200234.9|845
1660158000000|2022-08-10 19:00:00|200350|200300|200311.1|200261.1|200443.1|200350.1|200253.4|200161.1|815
1660158300000|2022-08-10 19:05:00|200310.5|200260.5|200301.8|200251.8|200434.6|200335.6|200290.7|200199.3|747
1660158600000|2022-08-10 19:10:00|200301.9|200251.9|200315.7|200265.7|200376.3|200309.8|200291.9|200203.4|632
1660158900000|2022-08-10 19:15:00|200315.8|200265.8|200430.9|200380.9|200481.5|200394.8|200314.1|200264.1|713
1660159200000|2022-08-10 19:20:00|200430.4|200380.4|200355.2|200305.2|200444|200383.8|200349.3|200248.6|696
1660159500000|2022-08-10 19:25:00|200355.8|200305.8|200397.1|200347.1|200455.6|200355.1|200339.4|200260.2|593
1660159800000|2022-08-10 19:30:00|200400.4|200350.4|200447.7|200397.7|200501.4|200428.8|200397.7|200347.7|655
1660160100000|2022-08-10 19:35:00|200446.2|200396.2|200439.4|200389.4|200501.3|200403.1|200366.3|200301|731
1660160400000|2022-08-10 19:40:00|200438.4|200388.4|200427.8|200377.8|200510.6|200417.3|200396.2|200323.9|746
1660160700000|2022-08-10 19:45:00|200428|200378|200471.1|200321.1|200534.4|200441.9|200389|200294.4|639
1660161000000|2022-08-10 19:50:00|200473.6|200323.6|200356|200306|200497.1|200391.5|200339.4|200257.9|665
1660161300000|2022-08-10 19:55:00|200357.2|200307.2|200352.8|200302.8|200409.6|200311.3|200304.6|200219.8|688
1660161600000|2022-08-10 20:00:00|200352.3|200302.3|200474.1|200324.1|200478.6|200382.4|200337.3|200232|631
1660161900000|2022-08-10 20:05:00|200473.8|200323.8|200427.4|200377.4|200518|200421.8|200424|200320.3|354
1660162200000|2022-08-10 20:10:00|200476.9|200326.9|200482.1|200332.1|200489.4|200389.2|200395.6|200294.5|363
1660162500000|2022-08-10 20:15:00|200483.5|200333.5|200400.9|200250.9|200486.3|200388.9|200356.9|200244.5|319
1660162800000|2022-08-10 20:20:00|200402.5|200252.5|200432.9|200282.9|200441.5|200325.8|200354.3|200252.1|255
1660163100000|2022-08-10 20:25:00|200433.5|200283.5|200454.5|200404.5|200512|200408|200379.5|200280.9|272
1660163400000|2022-08-10 20:30:00|200456.7|200406.7|200405.2|200255.2|200501.9|200406.7|200389|200244.2|330
1660163700000|2022-08-10 20:35:00|200407.4|200257.4|200430.2|200280.2|200433.4|200312.5|200353.9|200249.2|267
1660164000000|2022-08-10 20:40:00|200429|200279|200389.4|200239.4|200434|200291.2|200320.5|200191.4|444
1660164300000|2022-08-10 20:45:00|200390.1|200240.1|200377.5|200227.5|200401|200278.3|200323.6|200205.9|333
1660164600000|2022-08-10 20:50:00|200377.9|200227.9|200362.1|200212.1|200385.3|200235.3|200343.6|200193.6|307
1660164900000|2022-08-10 20:55:00|200367.4|200217.4|200363.1|200213.1|200401.2|200240|200286.5|200099.1|443
1660165200000|2022-08-10 21:00:00|200363.4|200213.4|200470.2|200160.2|200475.3|200213.4|200350.9|200040.9|59
1660165500000|2022-08-10 21:05:00|200473|200163|200501.6|200191.6|200501.7|200191.7|200470|200160|80
1660165800000|2022-08-10 21:10:00|200499.9|200189.9|200475.2|200168.4|200528|200224|200453|200143.1|253
1660166100000|2022-08-10 21:15:00|200463.7|200157.7|200476.6|200166.6|200510.4|200203.3|200457.3|200147.3|172
1660166400000|2022-08-10 21:20:00|200491.9|200181.9|200457.7|200147.7|200501.4|200191.4|200444|200134|127
1660166700000|2022-08-10 21:25:00|200460.8|200150.8|200491.2|200212.5|200521.6|200224|200451.6|200141.6|177
1660167000000|2022-08-10 21:30:00|200488.7|200207.5|200475.6|200165.6|200501.7|200207.5|200453.9|200143.9|270
1660167300000|2022-08-10 21:35:00|200464.8|200154.8|200487.3|200177.3|200491|200201.4|200455.7|200153.6|196
1660167600000|2022-08-10 21:40:00|200482.5|200172.5|200480.3|200170.3|200487.2|200210.1|200437|200131.1|212
1660167900000|2022-08-10 21:45:00|200467.3|200173.3|200457.9|200169|200491.6|200199.7|200440.9|200137.9|242
1660168200000|2022-08-10 21:50:00|200458.2|200171.2|200480.8|200184|200497.4|200209.4|200446.3|200156|120
1660168500000|2022-08-10 21:55:00|200447.3|200158.5|200457.9|200176.8|200501.2|200218.8|200442|200132|164
1660168800000|2022-08-10 22:00:00|200448.4|200167.5|200458.5|200308.5|200551.1|200323.1|200382.7|200166.3|406
1660169100000|2022-08-10 22:05:00|200456.9|200306.9|200448.9|200298.9|200562|200322.8|200434.9|200243.7|331
1660169400000|2022-08-10 22:10:00|200447.7|200297.7|200427.9|200277.9|200541|200323.3|200417.2|200226.8|386
1660169700000|2022-08-10 22:15:00|200432.7|200282.7|200451.6|200301.6|200489.7|200319.7|200413.1|200239.5|398
1660170000000|2022-08-10 22:20:00|200457.4|200307.4|200449.5|200299.5|200564|200334.4|200443.6|200257|298
1660170300000|2022-08-10 22:25:00|200449.4|200299.4|200461.7|200311.7|200526.4|200326.6|200445|200250.8|305
1660170600000|2022-08-10 22:30:00|200460.7|200310.7|200399.3|200249.3|200468.5|200318.5|200392.3|200242.3|306
1660170900000|2022-08-10 22:35:00|200400.2|200250.2|200401.7|200251.7|200426.7|200276.7|200381|200231|304
1660171200000|2022-08-10 22:40:00|200403.7|200253.7|200417|200267|200435.1|200285.1|200388.3|200238.3|290
1660171500000|2022-08-10 22:45:00|200417.9|200267.9|200395.7|200245.7|200490.5|200280.3|200382|200215.3|250
1660171800000|2022-08-10 22:50:00|200409.8|200259.8|200394.8|200244.8|200487.9|200281.7|200381.5|200208.5|226
1660172100000|2022-08-10 22:55:00|200388.7|200238.7|200368.1|200218.1|200468.8|200279.8|200350.5|200161.5|281
1660172400000|2022-08-10 23:00:00|200368.2|200218.2|200321.3|200171.3|200419.4|200236.8|200318.3|200163.6|286
1660172700000|2022-08-10 23:05:00|200322.9|200172.9|200317.2|200167.2|200348.5|200198.5|200306.9|200156.9|337
1660173000000|2022-08-10 23:10:00|200316.7|200166.7|200302.2|200152.2|200359.7|200196|200283.5|200104.9|288
1660173300000|2022-08-10 23:15:00|200300.3|200150.3|200290.7|200140.7|200336.8|200186.8|200253.7|200103.7|348
1660173600000|2022-08-10 23:20:00|200292.8|200142.8|200306|200156|200317.7|200167.7|200285.3|200135.3|438
1660173900000|2022-08-10 23:25:00|200308.3|200158.3|200305.1|200155.1|200319.3|200169.3|200295.2|200145.2|187
1660174200000|2022-08-10 23:30:00|200300.8|200150.8|200339.9|200189.9|200343.4|200193.4|200293.5|200143.5|212
1660174500000|2022-08-10 23:35:00|200342|200192|200364.5|200214.5|200383.4|200233.4|200310|200160|355
1660174800000|2022-08-10 23:40:00|200363.9|200213.9|200356.9|200206.9|200373.1|200223.1|200344.5|200194.5|293
1660175100000|2022-08-10 23:45:00|200360.9|200210.9|200344.6|200194.6|200381.5|200231.5|200312|200162|442
1660175400000|2022-08-10 23:50:00|200342.5|200192.5|200358.1|200208.1|200360.1|200210.1|200321.8|200171.8|373
1660175700000|2022-08-10 23:55:00|200357.5|200207.5|200365.4|200215.4|200384.6|200234.6|200335.5|200185.5|287
1660176000000|2022-08-11 00:00:00|200367|200217|200237.1|200087.1|200386.5|200236.5|200232.6|200082.6|482
1660176300000|2022-08-11 00:05:00|200233.5|200083.5|200277.3|200127.3|200286.7|200136.7|200225.8|200075.8|545
1660176600000|2022-08-11 00:10:00|200275.8|200125.8|200321.4|200171.4|200355.9|200205.9|200257.2|200107.2|511
1660176900000|2022-08-11 00:15:00|200318.9|200168.9|200334.8|200184.8|200347.6|200197.6|200305.2|200155.2|487
1660177200000|2022-08-11 00:20:00|200337.7|200187.7|200383.7|200233.7|200394.9|200244.9|200320.1|200170.1|560
1660177500000|2022-08-11 00:25:00|200377.4|200227.4|200339.6|200189.6|200407.3|200257.3|200327|200177|496
1660177800000|2022-08-11 00:30:00|200344.2|200194.2|200362.8|200212.8|200371.1|200221.1|200318.4|200168.4|458
1660178100000|2022-08-11 00:35:00|200364.8|200214.8|200390.8|200240.8|200432.1|200282.1|200346.4|200196.4|510
1660178400000|2022-08-11 00:40:00|200385|200235|200334.7|200184.7|200395.8|200245.8|200312.4|200162.4|424
1660178700000|2022-08-11 00:45:00|200340.3|200190.3|200310.8|200160.8|200345.8|200195.8|200296.6|200146.6|305
1660179000000|2022-08-11 00:50:00|200312.4|200162.4|200301|200151|200371.9|200221.9|200297.8|200147.8|507
1660179300000|2022-08-11 00:55:00|200305.4|200155.4|200345.3|200195.3|200358.5|200208.5|200270.1|200120.1|495
1660179600000|2022-08-11 01:00:00|200343.6|200193.6|200400|200250|200432.9|200282.9|200336|200186|555
1660179900000|2022-08-11 01:05:00|200402.9|200252.9|200376.8|200226.8|200436.5|200286.5|200355.2|200205.2|451
1660180200000|2022-08-11 01:10:00|200377|200227|200390.6|200240.6|200401.6|200251.6|200354.4|200204.4|482
1660180500000|2022-08-11 01:15:00|200390.5|200240.5|200471.2|200321.2|200471.2|200321.2|200351.4|200201.4|528
1660180800000|2022-08-11 01:20:00|200471.9|200321.9|200405.8|200255.8|200475.2|200325.2|200391.9|200241.9|472
1660181100000|2022-08-11 01:25:00|200406.8|200256.8|200411.8|200261.8|200444.8|200294.8|200380.2|200230.2|471
1660181400000|2022-08-11 01:30:00|200412.2|200262.2|200505.1|200355.1|200507.1|200357.1|200409.9|200259.9|571
1660181700000|2022-08-11 01:35:00|200484.4|200334.4|200456.4|200306.4|200497.8|200347.8|200444.5|200294.5|471
1660182000000|2022-08-11 01:40:00|200454|200304|200517.3|200367.3|200517.3|200367.3|200431|200281|489
1660182300000|2022-08-11 01:45:00|200505|200355|200478.2|200328.2|200525.3|200375.3|200462.6|200312.6|479
1660182600000|2022-08-11 01:50:00|200470.5|200320.5|200504.4|200354.4|200517.7|200367.7|200455.9|200305.9|483
1660182900000|2022-08-11 01:55:00|200504.9|200354.9|200483.5|200333.5|200519.5|200369.5|200457.4|200307.4|472
1660183200000|2022-08-11 02:00:00|200483.9|200333.9|200502.1|200352.1|200534.7|200384.7|200469.1|200319.1|395
1660183500000|2022-08-11 02:05:00|200501.5|200351.5|200516.9|200366.9|200539.3|200389.3|200494.1|200344.1|384
1660183800000|2022-08-11 02:10:00|200518.9|200368.9|200495.8|200345.8|200522|200372|200479.8|200329.8|362
1660184100000|2022-08-11 02:15:00|200496.4|200346.4|200493|200343|200513.7|200363.7|200486.7|200336.7|327
1660184400000|2022-08-11 02:20:00|200493.6|200343.6|200457.5|200307.5|200503.2|200353.2|200446.2|200296.2|293
1660184700000|2022-08-11 02:25:00|200456.7|200306.7|200449.8|200299.8|200492|200342|200445.1|200295.1|394
1660185000000|2022-08-11 02:30:00|200449.2|200299.2|200496.3|200346.3|200500.8|200350.8|200445.9|200295.9|402
1660185300000|2022-08-11 02:35:00|200495.6|200345.6|200540.9|200390.9|200551.6|200401.6|200492.1|200342.1|432
1660185600000|2022-08-11 02:40:00|200540.4|200390.4|200538.8|200388.8|200569.9|200419.9|200527.5|200377.5|468
1660185900000|2022-08-11 02:45:00|200538.9|200388.9|200538.6|200388.6|200555.2|200405.2|200528.5|200378.5|323
1660186200000|2022-08-11 02:50:00|200539.2|200389.2|200539.6|200389.6|200560.8|200410.8|200503.9|200353.9|344
1660186500000|2022-08-11 02:55:00|200537|200387|200525|200375|200555.7|200405.7|200512.3|200362.3|310
1660186800000|2022-08-11 03:00:00|200522.8|200372.8|200512.1|200362.1|200533.3|200383.3|200484.4|200334.4|350
1660187100000|2022-08-11 03:05:00|200497.2|200347.2|200530.6|200380.6|200558.1|200408.1|200474.6|200324.6|354
1660187400000|2022-08-11 03:10:00|200530.2|200380.2|200512.7|200362.7|200540.6|200390.6|200494.9|200344.9|308
1660187700000|2022-08-11 03:15:00|200511.6|200361.6|200490.6|200340.6|200515.7|200365.7|200467.6|200317.6|359
1660188000000|2022-08-11 03:20:00|200492.4|200342.4|200481.3|200331.3|200497.7|200347.7|200440.2|200290.2|397
1660188300000|2022-08-11 03:25:00|200467.3|200317.3|200454|200304|200483.4|200333.4|200451|200301|294
1660188600000|2022-08-11 03:30:00|200469|200319|200462.8|200312.8|200485.2|200335.2|200443.9|200293.9|275
1660188900000|2022-08-11 03:35:00|200467.7|200317.7|200347.8|200197.8|200468.3|200318.3|200329.9|200179.9|421
1660189200000|2022-08-11 03:40:00|200340.7|200190.7|200391.9|200241.9|200399|200249|200320.7|200170.7|325
1660189500000|2022-08-11 03:45:00|200392.9|200242.9|200371.4|200221.4|200409|200259|200346.9|200196.9|230
1660189800000|2022-08-11 03:50:00|200379.4|200229.4|200373.9|200223.9|200418.3|200268.3|200352.6|200202.6|269
1660190100000|2022-08-11 03:55:00|200367.8|200217.8|200406.1|200256.1|200434.6|200284.6|200350.8|200200.8|306
1660190400000|2022-08-11 04:00:00|200393.9|200243.9|200378.9|200228.9|200423.2|200273.2|200353|200203|343
1660190700000|2022-08-11 04:05:00|200377.8|200227.8|200372.3|200222.3|200384.5|200234.5|200318.5|200168.5|286
1660191000000|2022-08-11 04:10:00|200379.9|200229.9|200372.3|200222.3|200382.5|200232.5|200327|200177|269
1660191300000|2022-08-11 04:15:00|200372.4|200222.4|200324.5|200174.5|200384.9|200234.9|200319|200169|275
1660191600000|2022-08-11 04:20:00|200330.8|200180.8|200337.5|200187.5|200357.5|200207.5|200308|200158|262
1660191900000|2022-08-11 04:25:00|200337.4|200187.4|200415.8|200265.8|200436.3|200286.3|200328.6|200178.6|292
1660192200000|2022-08-11 04:30:00|200416.1|200266.1|200454.9|200304.9|200466|200316|200405.8|200255.8|288
1660192500000|2022-08-11 04:35:00|200455.9|200305.9|200434.5|200284.5|200461.3|200311.3|200380.5|200230.5|285
1660192800000|2022-08-11 04:40:00|200438.7|200288.7|200474.2|200324.2|200496.4|200346.4|200416.8|200266.8|306
1660193100000|2022-08-11 04:45:00|200476.7|200326.7|200487.8|200337.8|200503.3|200353.3|200448.1|200298.1|268
1660193400000|2022-08-11 04:50:00|200486.7|200336.7|200452.3|200302.3|200498.2|200348.2|200432.1|200282.1|235
1660193700000|2022-08-11 04:55:00|200444|200294|200414.1|200264.1|200471.8|200321.8|200368.5|200218.5|347
1660194000000|2022-08-11 05:00:00|200413.8|200263.8|200457.1|200307.1|200482.3|200332.3|200405.6|200255.6|296
1660194300000|2022-08-11 05:05:00|200453.5|200303.5|200452.8|200302.8|200481.5|200331.5|200428|200278|271
1660194600000|2022-08-11 05:10:00|200460.5|200310.5|200510.1|200360.1|200530.9|200380.9|200432.9|200282.9|262
1660194900000|2022-08-11 05:15:00|200504.1|200354.1|200529.3|200379.3|200531.1|200381.1|200493.2|200343.2|169
1660195200000|2022-08-11 05:20:00|200529.7|200379.7|200485.8|200335.8|200530.3|200380.3|200475.6|200325.6|226
1660195500000|2022-08-11 05:25:00|200489.2|200339.2|200493.1|200343.1|200499.7|200349.7|200461.9|200311.9|234
1660195800000|2022-08-11 05:30:00|200483.9|200333.9|200490.6|200340.6|200524.4|200374.4|200467.7|200317.7|317
1660196100000|2022-08-11 05:35:00|200490.5|200340.5|200490|200340|200506.9|200356.9|200454.5|200304.5|282
1660196400000|2022-08-11 05:40:00|200491|200341|200477.1|200327.1|200506|200356|200444.3|200294.3|280
1660196700000|2022-08-11 05:45:00|200488.6|200338.6|200435.6|200285.6|200488.6|200338.6|200410|200260|321
1660197000000|2022-08-11 05:50:00|200435.8|200285.8|200417.5|200267.5|200464.2|200314.2|200406.3|200256.3|325
1660197300000|2022-08-11 05:55:00|200411.9|200261.9|200443.4|200293.4|200465.9|200315.9|200401.7|200251.7|330
1660197600000|2022-08-11 06:00:00|200451.5|200301.5|200476.6|200326.6|200499.1|200349.1|200407.9|200257.9|577
1660197900000|2022-08-11 06:05:00|200482.1|200332.1|200414.1|200264.1|200482.1|200332.1|200372.1|200222.1|571
1660198200000|2022-08-11 06:10:00|200414.5|200264.5|200405.8|200255.8|200435.9|200285.9|200397.6|200247.6|576
1660198500000|2022-08-11 06:15:00|200406.2|200256.2|200290.7|200140.7|200424.4|200274.4|200287.7|200137.7|532
1660198800000|2022-08-11 06:20:00|200288.3|200138.3|200187.1|200037.1|200319.2|200169.2|200181.5|200031.5|626
1660199100000|2022-08-11 06:25:00|200185.4|200035.4|200292.5|200142.5|200338.5|200188.5|200183.3|200033.3|636
1660199400000|2022-08-11 06:30:00|200290.1|200140.1|200330.3|200180.3|200334.3|200184.3|200280.9|200130.9|621
1660199700000|2022-08-11 06:35:00|200328.2|200178.2|200254|200104|200362.9|200212.9|200254|200104|655
1660200000000|2022-08-11 06:40:00|200254.5|200104.5|200298.9|200148.9|200328.2|200178.2|200254.5|200104.5|591
1660200300000|2022-08-11 06:45:00|200299.8|200149.8|200232.5|200082.5|200303.6|200153.6|200202.3|200052.3|628
1660200600000|2022-08-11 06:50:00|200231.8|200081.8|200068.4|199918.4|200236|200086|200050.6|199900.6|586
1660200900000|2022-08-11 06:55:00|200068.9|199918.9|199972.7|199822.7|200100|199950|199883.8|199733.8|586
1660201200000|2022-08-11 07:00:00|199971.6|199821.6|199925.2|199775.2|200007.4|199857.4|199886|199736|801
1660201500000|2022-08-11 07:05:00|199925.3|199775.3|200044.9|199894.9|200072|199922|199922.9|199772.9|725
1660201800000|2022-08-11 07:10:00|200044.6|199894.6|200038.9|199888.9|200097|199947|199989.8|199839.8|673
1660202100000|2022-08-11 07:15:00|200038.3|199888.3|199887.2|199737.2|200077.7|199927.7|199883.8|199733.8|584
1660202400000|2022-08-11 07:20:00|199889|199739|199929|199779|199935.3|199785.3|199813.5|199663.5|689
1660202700000|2022-08-11 07:25:00|199928.9|199778.9|200033.9|199883.9|200043|199893|199924|199774|654
1660203000000|2022-08-11 07:30:00|200033.1|199883.1|199897|199747|200088|199938|199875.4|199725.4|698
1660203300000|2022-08-11 07:35:00|199898.4|199748.4|200033.3|199883.3|200048.8|199898.8|199895.9|199745.9|576
1660203600000|2022-08-11 07:40:00|200032.2|199882.2|199973.4|199823.4|200060.2|199910.2|199960.4|199810.4|530
1660203900000|2022-08-11 07:45:00|199973.1|199823.1|200031.4|199881.4|200035.8|199885.8|199943.8|199793.8|583
1660204200000|2022-08-11 07:50:00|200031.8|199881.8|200039.1|199889.1|200072.8|199944.2|199994.2|199873.9|619
1660204500000|2022-08-11 07:55:00|200039|199889|200037.5|199887.5|200051.3|199901.3|200003.9|199853.9|625
1660204800000|2022-08-11 08:00:00|200038.8|199888.8|200153.6|200003.6|200160.6|200010.6|200023.8|199873.8|701
1660205100000|2022-08-11 08:05:00|200154.6|200004.6|200168.4|200018.4|200205.6|200055.6|200136.4|199986.4|599
1660205400000|2022-08-11 08:10:00|200162.5|200012.5|200115.6|199965.6|200175.5|200025.5|200081.1|199931.1|632
1660205700000|2022-08-11 08:15:00|200115.2|199965.2|200154.8|200004.8|200154.9|200004.9|200056.6|199906.6|598
1660206000000|2022-08-11 08:20:00|200154.6|200004.6|200235.6|200085.6|200241.6|200091.6|200141.9|199991.9|556
1660206300000|2022-08-11 08:25:00|200235.5|200085.5|200356.2|200206.2|200360.2|200210.2|200235.5|200085.5|554
1660206600000|2022-08-11 08:30:00|200354.9|200204.9|200272.9|200122.9|200384.6|200234.6|200272.9|200122.9|586
1660206900000|2022-08-11 08:35:00|200269.4|200119.4|200293.4|200143.4|200301.7|200151.7|200234.1|200084.1|504
1660207200000|2022-08-11 08:40:00|200292.6|200142.6|200274|200124|200303.5|200153.5|200248.7|200098.7|434
1660207500000|2022-08-11 08:45:00|200271.9|200121.9|200338.8|200188.8|200388.7|200238.7|200263.8|200113.8|494
1660207800000|2022-08-11 08:50:00|200339.5|200189.5|200298.5|200148.5|200367.6|200217.6|200275.4|200125.4|633
1660208100000|2022-08-11 08:55:00|200299.3|200149.3|200136.4|199986.4|200304.9|200154.9|200094.6|199944.6|736
1660208400000|2022-08-11 09:00:00|200136.1|199986.1|200228|200078|200256.9|200106.9|200136.1|199986.1|625
1660208700000|2022-08-11 09:05:00|200229.2|200079.2|200361.2|200211.2|200377|200227|200227.3|200077.3|559
1660209000000|2022-08-11 09:10:00|200345.3|200195.3|200374.1|200224.1|200403.1|200253.1|200313.5|200163.5|639
1660209300000|2022-08-11 09:15:00|200383.9|200233.9|200366.2|200216.2|200398.5|200248.5|200351|200201|529
1660209600000|2022-08-11 09:20:00|200366.5|200216.5|200230.1|200080.1|200370.1|200220.1|200187.2|200037.2|569
1660209900000|2022-08-11 09:25:00|200228.9|200078.9|200209.1|200059.1|200307.6|200157.6|200202.1|200052.1|607
1660210200000|2022-08-11 09:30:00|200208.9|200058.9|200145.7|199995.7|200217.8|200067.8|200114.9|199964.9|654
1660210500000|2022-08-11 09:35:00|200142.6|199992.6|200212.6|200062.6|200223|200073|200126.9|199976.9|598
1660210800000|2022-08-11 09:40:00|200212.4|200062.4|200164.7|200014.7|200264.4|200114.4|200159.4|200009.4|527
1660211100000|2022-08-11 09:45:00|200165.1|200015.1|200166.8|200016.8|200208.2|200058.2|200108.2|199958.2|610
1660211400000|2022-08-11 09:50:00|200167|200017|200208|200058|200215.7|200065.7|200150.1|200000.1|550
1660211700000|2022-08-11 09:55:00|200206.3|200056.3|200225.5|200075.5|200252.9|200102.9|200124.8|199974.8|478
1660212000000|2022-08-11 10:00:00|200226.5|200076.5|200350.8|200200.8|200360.9|200210.9|200226.5|200076.5|523
1660212300000|2022-08-11 10:05:00|200351.3|200201.3|200358.3|200208.3|200379.6|200229.6|200277.1|200127.1|532
1660212600000|2022-08-11 10:10:00|200356.1|200206.1|200321.6|200171.6|200373.6|200223.6|200302.7|200152.7|510
1660212900000|2022-08-11 10:15:00|200321.4|200171.4|200304.9|200154.9|200374.1|200224.1|200285.6|200135.6|601
1660213200000|2022-08-11 10:20:00|200304.8|200154.8|200300.3|200150.3|200351.1|200201.1|200275.6|200125.6|593
1660213500000|2022-08-11 10:25:00|200300.4|200150.4|200305.2|200155.2|200385.5|200235.5|200277.3|200127.3|746
1660213800000|2022-08-11 10:30:00|200307.2|200157.2|200240|200090|200338.4|200188.4|200217.4|200067.4|737
1660214100000|2022-08-11 10:35:00|200241.1|200091.1|200198.1|200048.1|200285.8|200135.8|200181.7|200031.7|624
1660214400000|2022-08-11 10:40:00|200196.8|200046.8|200180.3|200030.3|200201.5|200053.7|200102.3|199975.1|630
1660214700000|2022-08-11 10:45:00|200182.4|200032.4|200189.6|200039.6|200194.5|200044.5|200150.3|200000.3|591
1660215000000|2022-08-11 10:50:00|200198.6|200048.6|200211.9|200061.9|200295|200145|200186.4|200036.4|631
1660215300000|2022-08-11 10:55:00|200203.4|200053.4|200208.7|200058.7|200239.2|200089.2|200176.3|200026.3|583
1660215600000|2022-08-11 11:00:00|200208.2|200058.2|200158.9|200008.9|200218.8|200068.8|200141.9|199991.9|516
1660215900000|2022-08-11 11:05:00|200156.8|200006.8|199920.2|199770.2|200163.8|200013.8|199901.6|199751.6|647
1660216200000|2022-08-11 11:10:00|199921.2|199771.2|200044.5|199994.5|200106.6|200014|199906.8|199756.8|720
1660216500000|2022-08-11 11:15:00|200044.2|199994.2|199989|199839|200108.6|200009.1|199955.5|199832.5|705
1660216800000|2022-08-11 11:20:00|199990|199840|200101.4|199951.4|200110.3|200001.5|199942.9|199824.5|619
1660217100000|2022-08-11 11:25:00|200101.6|199951.6|200110.3|199960.3|200119.1|200024.8|200020.5|199907.6|586
1660217400000|2022-08-11 11:30:00|200111.9|199961.9|200013.7|199963.7|200173.6|200074.6|199975.9|199873.5|673
1660217700000|2022-08-11 11:35:00|200013.9|199963.9|199790.6|199640.6|200042.4|199963.9|199784.1|199634.1|706
1660218000000|2022-08-11 11:40:00|199789.6|199639.6|199914.5|199864.5|200006.9|199908.1|199788.7|199638.7|782
1660218300000|2022-08-11 11:45:00|199914.2|199864.2|199936.9|199786.9|199960.6|199867.5|199767.4|199663.4|761
1660218600000|2022-08-11 11:50:00|199934|199784|199980.8|199930.8|200035.3|199934.4|199870.9|199766.7|765
1660218900000|2022-08-11 11:55:00|199981.4|199931.4|200022.7|199972.7|200093.4|200003.2|199979.7|199911.3|623
1660219200000|2022-08-11 12:00:00|199993.6|199943.6|199824.3|199674.3|200068|199966.8|199744.6|199633.5|906
1660219500000|2022-08-11 12:05:00|199823.8|199673.8|199871.8|199821.8|199932.7|199831.2|199731.3|199630.7|847
1660219800000|2022-08-11 12:10:00|199870.9|199820.9|199734.6|199684.6|199924.7|199820.9|199712.3|199620.5|839
1660220100000|2022-08-11 12:15:00|199734.3|199684.3|199775.6|199725.6|199922.7|199830.5|199701.1|199599.9|826
1660220400000|2022-08-11 12:20:00|199764.1|199714.1|199677.7|199527.7|199834.6|199747.5|199619.2|199513.7|843
1660220700000|2022-08-11 12:25:00|199677.8|199527.8|199672.1|199522.1|199804.6|199696.2|199657.7|199507.7|828
1660221000000|2022-08-11 12:30:00|199794.6|199484.6|199864.3|199714.3|199874|199750.1|199505.4|199355.4|1035
1660221300000|2022-08-11 12:35:00|199862.9|199712.9|199590.9|199540.9|199978.4|199858.1|199523.5|199473.5|966
1660221600000|2022-08-11 12:40:00|199589.7|199539.7|199750.1|199700.1|199875.1|199825.1|199579.1|199484.6|956
1660221900000|2022-08-11 12:45:00|199749.9|199699.9|199687.2|199537.2|199851.6|199755|199490.5|199392|1006
1660222200000|2022-08-11 12:50:00|199667.8|199517.8|199452.9|199402.9|199699.3|199596|199450.1|199350.7|930
1660222500000|2022-08-11 12:55:00|199452.6|199402.6|199384.5|199334.5|199541.2|199458.4|199344|199243.8|956
1660222800000|2022-08-11 13:00:00|199384.8|199334.8|199498.1|199448.1|199641.7|199537.1|199352|199282.1|993
1660223100000|2022-08-11 13:05:00|199497.9|199447.9|199358.9|199308.9|199582.2|199478.7|199340.6|199280.3|869
1660223400000|2022-08-11 13:10:00|199358.3|199308.3|199297.1|199247.1|199424.1|199337.1|199289.8|199230.6|853
1660223700000|2022-08-11 13:15:00|199296.4|199246.4|199395.1|199345.1|199450.8|199362.1|199251.3|199201.3|841
1660224000000|2022-08-11 13:20:00|199395.2|199345.2|199419.7|199369.7|199499.5|199406|199371.6|199288.1|879
1660224300000|2022-08-11 13:25:00|199420.8|199370.8|199381.5|199331.5|199496.7|199397.6|199334.3|199236.9|876
1660224600000|2022-08-11 13:30:00|199382.8|199332.8|199396.7|199346.7|199432.6|199355.1|199329.4|199233.5|976
1660224900000|2022-08-11 13:35:00|199393.1|199343.1|199341.4|199291.4|199485.5|199385.6|199298.8|199218.7|1025
1660225200000|2022-08-11 13:40:00|199343.5|199293.5|199346.3|199296.3|199425.5|199375.5|199315.2|199246.9|961
1660225500000|2022-08-11 13:45:00|199347.8|199297.8|199192.6|199142.6|199386.1|199297.8|199185.9|199093.7|950
1660225800000|2022-08-11 13:50:00|199193.1|199143.1|199165.5|199115.5|199248.7|199159.8|199110.5|199006.2|990
1660226100000|2022-08-11 13:55:00|199164.2|199114.2|199303|199153|199350.5|199263.4|199138.2|199057.4|996
1660226400000|2022-08-11 14:00:00|199302.9|199152.9|199361|199311|199425.4|199332.4|199191.4|199128.1|909
1660226700000|2022-08-11 14:05:00|199359|199309|199323.9|199273.9|199411.6|199333.2|199316.4|199230|873
1660227000000|2022-08-11 14:10:00|199322.3|199272.3|199352.6|199302.6|199425|199341.9|199276.4|199211.8|858
1660227300000|2022-08-11 14:15:00|199352.2|199302.2|199325.7|199275.7|199402.1|199310.2|199297.4|199216.2|814
1660227600000|2022-08-11 14:20:00|199324.7|199274.7|199520|199470|199553|199471.3|199312.3|199219.4|892
1660227900000|2022-08-11 14:25:00|199522.8|199472.8|199627.1|199577.1|199689.4|199598.4|199508|199417.7|876
1660228200000|2022-08-11 14:30:00|199626.2|199576.2|199765|199715|199843.6|199746.6|199575.4|199489|1000
1660228500000|2022-08-11 14:35:00|199762.6|199712.6|199811.2|199761.2|199852.3|199802.2|199739|199654.4|901
1660228800000|2022-08-11 14:40:00|199811|199761|199917.4|199867.4|200057.3|199973|199809.5|199728.7|944
1660229100000|2022-08-11 14:45:00|199916.9|199866.9|199808.4|199758.4|200005.5|199933.4|199806|199704.6|923
1660229400000|2022-08-11 14:50:00|199809.1|199759.1|199974.9|199924.9|200021.7|199959.4|199807.2|199757.2|882
1660229700000|2022-08-11 14:55:00|199975|199925|199849.5|199799.5|200003|199953|199785.3|199703.6|959
1660230000000|2022-08-11 15:00:00|199846.7|199796.7|199711.6|199661.6|199927.6|199836.8|199685.8|199589.1|965
1660230300000|2022-08-11 15:05:00|199712|199662|199882.8|199832.8|200000.3|199907.7|199690.8|199593.7|978
1660230600000|2022-08-11 15:10:00|199880.8|199830.8|199844.3|199794.3|199954.9|199855.5|199819.2|199719.5|952
1660230900000|2022-08-11 15:15:00|199844.2|199794.2|199831.2|199781.2|199889.9|199809|199667.4|199610.2|916
1660231200000|2022-08-11 15:20:00|199832.4|199782.4|199581.6|199531.6|199906.5|199812.3|199581.6|199531.6|915
1660231500000|2022-08-11 15:25:00|199578.1|199528.1|199602|199452|199677.4|199585.9|199541.5|199452|839
1660231800000|2022-08-11 15:30:00|199602.1|199452.1|199543|199493|199684.1|199586.2|199499.7|199404.1|906
1660232100000|2022-08-11 15:35:00|199543.4|199493.4|199445|199395|199604.1|199502.9|199438.5|199372.3|774
1660232400000|2022-08-11 15:40:00|199445.4|199395.4|199441.4|199291.4|199500.1|199425|199317.9|199250.1|855
1660232700000|2022-08-11 15:45:00|199390.6|199340.6|199337.4|199287.4|199450.4|199351.7|199306.7|199213.1|833
1660233000000|2022-08-11 15:50:00|199337.8|199287.8|199320.8|199270.8|199497.1|199418.3|199318.2|199268.2|820
1660233300000|2022-08-11 15:55:00|199319.7|199269.7|199287.6|199237.6|199361.4|199272.8|199272|199178|787
1660233600000|2022-08-11 16:00:00|199287.2|199237.2|199356.8|199306.8|199364.8|199310.5|199225.5|199172.6|830
1660233900000|2022-08-11 16:05:00|199355.9|199305.9|199452.8|199302.8|199452.8|199374.3|199289.7|199212.2|835
1660234200000|2022-08-11 16:10:00|199408.9|199358.9|199276.9|199226.9|199467.7|199409.2|199260.4|199178.9|780
1660234500000|2022-08-11 16:15:00|199274.6|199224.6|199322.6|199272.6|199418.5|199331.9|199272.6|199175.3|818
1660234800000|2022-08-11 16:20:00|199321.7|199271.7|199405.3|199355.3|199489.8|199408.7|199319.4|199221.7|835
1660235100000|2022-08-11 16:25:00|199404.8|199354.8|199452.8|199402.8|199507.9|199408.9|199374.2|199277.7|778
1660235400000|2022-08-11 16:30:00|199452.7|199402.7|199368.1|199318.1|199496.3|199402.7|199343.6|199262.5|698
1660235700000|2022-08-11 16:35:00|199368.2|199318.2|199336.8|199286.8|199369|199319|199256.6|199180.7|706
1660236000000|2022-08-11 16:40:00|199337|199287|199217.5|199167.5|199382|199296.2|199209.5|199146.3|780
1660236300000|2022-08-11 16:45:00|199220.1|199170.1|199306|199256|199322|199272|199216.5|199117.8|713
1660236600000|2022-08-11 16:50:00|199305.7|199255.7|199259.8|199209.8|199354.1|199264.9|199242|199149.3|767
1660236900000|2022-08-11 16:55:00|199259.3|199209.3|199211.4|199161.4|199344.2|199294.2|199211.4|199143.7|750
1660237200000|2022-08-11 17:00:00|199211.3|199161.3|199190.4|199140.4|199243|199189.2|199159.6|199063.4|876
1660237500000|2022-08-11 17:05:00|199190|199140|199144.6|199094.6|199266.8|199192|199129.9|199059.8|801
1660237800000|2022-08-11 17:10:00|199142.4|199092.4|199217.5|199067.5|199222.3|199125.1|199111.5|199016.5|857
1660238100000|2022-08-11 17:15:00|199217.2|199067.2|199182.5|199032.5|199217.5|199120.4|199044.1|198973.3|886
1660238400000|2022-08-11 17:20:00|199183.8|199033.8|199121.4|199071.4|199238.5|199138.9|199092.9|198995.9|703
1660238700000|2022-08-11 17:25:00|199121.5|199071.5|199218.9|199068.9|199266.4|199162.9|199115.8|199018|754
1660239000000|2022-08-11 17:30:00|199165|199115|199361.1|199311.1|199435.6|199336.1|199163.7|199062.4|883
1660239300000|2022-08-11 17:35:00|199410.4|199260.4|199333.3|199183.3|199426.4|199319.9|199280.3|199181|861
1660239600000|2022-08-11 17:40:00|199333|199183|199249.1|199199.1|199391.9|199294.4|199207.9|199129.5|652
1660239900000|2022-08-11 17:45:00|199249.3|199199.3|199263.7|199213.7|199346.5|199254.6|199241.4|199142.5|719
1660240200000|2022-08-11 17:50:00|199263.6|199213.6|199316|199166|199321.7|199241|199201.8|199110|693
1660240500000|2022-08-11 17:55:00|199310.5|199160.5|199391.4|199241.4|199416.1|199266.1|199260.1|199142.8|847
1660240800000|2022-08-11 18:00:00|199392.3|199242.3|199368.9|199218.9|199505.6|199355.6|199352.2|199131.3|815
1660241100000|2022-08-11 18:05:00|199367.5|199217.5|199571.9|199521.9|199597.4|199521.9|199311.7|199211.1|863
1660241400000|2022-08-11 18:10:00|199571.6|199521.6|199678.7|199528.7|199689.7|199587|199484.3|199391.8|824
1660241700000|2022-08-11 18:15:00|199629.2|199579.2|199625.8|199575.8|199760.1|199657.6|199595.7|199496.6|767
1660242000000|2022-08-11 18:20:00|199623.9|199573.9|199649.4|199499.4|199751.1|199649.2|199593.4|199491.9|720
1660242300000|2022-08-11 18:25:00|199602.3|199552.3|199591.3|199541.3|199675.3|199579.4|199549.9|199446.2|722
1660242600000|2022-08-11 18:30:00|199576.3|199526.3|199592.5|199542.5|199687.9|199601.7|199560.2|199482.7|759
1660242900000|2022-08-11 18:35:00|199590.8|199540.8|199605|199555|199672.5|199572.1|199507.2|199418.8|833
1660243200000|2022-08-11 18:40:00|199604.9|199554.9|199743.8|199593.8|199760.9|199661.3|199571.7|199472.5|792
1660243500000|2022-08-11 18:45:00|199745.2|199595.2|199758.5|199708.5|199852.5|199746.4|199685.7|199593.9|800
1660243800000|2022-08-11 18:50:00|199757.6|199707.6|199747.6|199697.6|199818.2|199725.9|199733.3|199632.9|725
1660244100000|2022-08-11 18:55:00|199748.4|199698.4|199629.1|199579.1|199801.7|199698.4|199579.7|199483.4|808
1660244400000|2022-08-11 19:00:00|199628.7|199578.7|199643.3|199493.3|199753.5|199653|199572.3|199471.7|767
1660244700000|2022-08-11 19:05:00|199642.7|199492.7|199759.6|199609.6|199771.1|199637.2|199637.8|199487.8|698
1660245000000|2022-08-11 19:10:00|199759|199609|199799|199649|199802.4|199705.4|199660.4|199563.5|687
1660245300000|2022-08-11 19:15:00|199796.9|199646.9|199779.3|199729.3|199864.7|199761.3|199710.6|199627.7|648
1660245600000|2022-08-11 19:20:00|199779.6|199729.6|199776.6|199626.6|199843.7|199740.1|199711.4|199611.6|631
1660245900000|2022-08-11 19:25:00|199775.9|199625.9|199800.9|199650.9|199801.5|199726.1|199726.8|199625.9|727
1660246200000|2022-08-11 19:30:00|199801.1|199651.1|199710.9|199660.9|199802.2|199705.2|199705.8|199638.5|609
1660246500000|2022-08-11 19:35:00|199713|199663|199661.3|199611.3|199767.1|199672.7|199657.8|199569.1|522
1660246800000|2022-08-11 19:40:00|199661|199611|199803.6|199653.6|199809.7|199716.1|199653.6|199559.6|567
1660247100000|2022-08-11 19:45:00|199805|199655|199800.5|199750.5|199874.9|199775.8|199750.2|199652.7|630
1660247400000|2022-08-11 19:50:00|199849.2|199699.2|199771|199721|199904.5|199805|199742.9|199648.6|711
1660247700000|2022-08-11 19:55:00|199772.2|199722.2|199668.7|199518.7|199849.2|199747.8|199668.5|199518.5|763
1660248000000|2022-08-11 20:00:00|199670.2|199520.2|199665.2|199515.2|199737|199611.5|199622|199507.7|587
1660248300000|2022-08-11 20:05:00|199669.7|199519.7|199627|199477|199691.5|199584.7|199614.6|199464.6|490
1660248600000|2022-08-11 20:10:00|199625.9|199475.9|199540.7|199390.7|199627.3|199477.3|199539.7|199389.7|442
1660248900000|2022-08-11 20:15:00|199543.1|199393.1|199506.9|199456.9|199561.6|199458.2|199491.8|199359.7|334
1660249200000|2022-08-11 20:20:00|199559.5|199409.5|199517.4|199367.4|199559.8|199409.8|199493.4|199343.4|329
1660249500000|2022-08-11 20:25:00|199516.8|199366.8|199494.8|199344.8|199522.7|199414.1|199463.9|199327.7|340
1660249800000|2022-08-11 20:30:00|199495.8|199345.8|199544.3|199394.3|199557.8|199457.9|199474.6|199339.2|284
1660250100000|2022-08-11 20:35:00|199542.2|199392.2|199576.2|199426.2|199580.2|199430.2|199458.8|199354.5|338
1660250400000|2022-08-11 20:40:00|199578.1|199428.1|199631.9|199481.9|199648.5|199498.5|199570.9|199420.9|356
1660250700000|2022-08-11 20:45:00|199630.9|199480.9|199540.9|199390.9|199673.4|199523.4|199538.6|199388.6|315
1660251000000|2022-08-11 20:50:00|199541.5|199391.5|199541.7|199391.7|199547.7|199397.7|199535.9|199385.9|209
1660251300000|2022-08-11 20:55:00|199541|199391|199531.4|199381.4|199578.6|199428.6|199520.6|199370.6|400
1660251600000|2022-08-11 21:00:00|199533.9|199383.9|199519.7|199369.7|199535.6|199385.6|199514.2|199364.2|37
1660251900000|2022-08-11 21:05:00|199522.5|199372.5|199753.7|199443.7|199781|199471|199505.8|199297.4|82
1660252200000|2022-08-11 21:10:00|199802.5|199492.5|199621.4|199314.8|199802.5|199492.5|199602|199292|300
1660252500000|2022-08-11 21:15:00|199620.4|199311.3|199576.8|199266.8|199647.5|199368.5|199478.8|199256.5|323
1660252800000|2022-08-11 21:20:00|199575.9|199265.9|199695.6|199385.6|199727.1|199417.1|199456.6|199242.7|238
1660253100000|2022-08-11 21:25:00|199704.9|199394.9|199722.9|199412.9|199755.8|199445.8|199628.7|199318.7|262
1660253400000|2022-08-11 21:30:00|199724.5|199414.5|199667.5|199357.5|199769.9|199459.9|199634|199324|396
1660253700000|2022-08-11 21:35:00|199666.1|199356.1|199557.7|199247.7|199714.2|199404.2|199516|199206|533
1660254000000|2022-08-11 21:40:00|199554.7|199244.7|199555.5|199245.5|199559.7|199259|199492.1|199182.1|215
1660254300000|2022-08-11 21:45:00|199523.3|199213.3|199539.5|199229.5|199574.1|199264.1|199496.4|199186.4|239
1660254600000|2022-08-11 21:50:00|199545.8|199235.8|199440.4|199162.9|199568.5|199258.5|199373.7|199134.6|268
1660254900000|2022-08-11 21:55:00|199438.2|199163.9|199432.1|199165.9|199490.7|199252|199358.2|199154|163
1660255200000|2022-08-11 22:00:00|199429.7|199168.5|199554.9|199404.9|199676.2|199427.8|199426.7|199145.8|502
1660255500000|2022-08-11 22:05:00|199556.1|199406.1|199579|199429|199637|199438.4|199552.6|199373.6|387
1660255800000|2022-08-11 22:10:00|199579.3|199429.3|199512.4|199362.4|199628.9|199432.5|199500|199317.2|441
1660256100000|2022-08-11 22:15:00|199511.6|199361.6|199513.8|199363.8|199523.6|199373.6|199450.1|199300.1|342
1660256400000|2022-08-11 22:20:00|199516.7|199366.7|199500.9|199350.9|199519.6|199369.6|199494.8|199344.8|344
1660256700000|2022-08-11 22:25:00|199503.8|199353.8|199516|199366|199563|199375.1|199498.6|199309.7|254
1660257000000|2022-08-11 22:30:00|199522.1|199372.1|199545.4|199395.4|199604.5|199406.6|199513.6|199343.5|281
1660257300000|2022-08-11 22:35:00|199543.6|199393.6|199584.6|199434.6|199623|199448.4|199543.6|199366.7|336
1660257600000|2022-08-11 22:40:00|199580.3|199430.3|199618.6|199468.6|199670.5|199471.6|199554.9|199389.5|371
1660257900000|2022-08-11 22:45:00|199616.9|199466.9|199618.3|199468.3|199624.1|199474.1|199605.5|199455.5|254
1660258200000|2022-08-11 22:50:00|199615.9|199465.9|199623.4|199473.4|199681.5|199480.2|199608.9|199400.5|260
1660258500000|2022-08-11 22:55:00|199625|199475|199610.6|199460.6|199690.8|199477.3|199607.8|199386.5|261
1660258800000|2022-08-11 23:00:00|199611.6|199461.6|199642.7|199492.7|199664.5|199502.4|199604.4|199410.5|305
1660259100000|2022-08-11 23:05:00|199643.5|199493.5|199641.7|199491.7|199702.3|199503.7|199621.2|199428.1|251
1660259400000|2022-08-11 23:10:00|199641.9|199491.9|199636.6|199486.6|199651.9|199501.9|199631.8|199481.8|212
1660259700000|2022-08-11 23:15:00|199635.8|199485.8|199638.8|199488.8|199656.4|199506.4|199625.1|199475.1|178
1660260000000|2022-08-11 23:20:00|199637|199487|199630.9|199480.9|199646.6|199496.6|199603.2|199453.2|207
1660260300000|2022-08-11 23:25:00|199627.4|199477.4|199601.2|199451.2|199642|199492|199585.4|199435.4|303
1660260600000|2022-08-11 23:30:00|199600.6|199450.6|199584.2|199434.2|199600.6|199450.6|199575.5|199425.5|386
1660260900000|2022-08-11 23:35:00|199581.7|199431.7|199578.4|199428.4|199601.6|199451.6|199573.2|199423.2|281
1660261200000|2022-08-11 23:40:00|199577.1|199427.1|199578.8|199428.8|199620.9|199445.2|199554.8|199351.2|247
1660261500000|2022-08-11 23:45:00|199584.8|199434.8|199557.5|199407.5|199629.4|199479.4|199550.6|199400.6|313
1660261800000|2022-08-11 23:50:00|199557.3|199407.3|199548.3|199398.3|199577.3|199427.3|199537.9|199387.9|263
1660262100000|2022-08-11 23:55:00|199549.6|199399.6|199578.6|199428.6|199585|199435|199526.3|199376.3|321
1660262400000|2022-08-12 00:00:00|199585.2|199435.2|199563.5|199413.5|199585.2|199435.2|199491.2|199341.2|550
1660262700000|2022-08-12 00:05:00|199554.5|199404.5|199677.4|199527.4|199682.9|199532.9|199554.5|199404.5|441
1660263000000|2022-08-12 00:10:00|199680|199530|199640.9|199490.9|199690.1|199540.1|199634.7|199484.7|397
1660263300000|2022-08-12 00:15:00|199640.5|199490.5|199601.3|199451.3|199656.9|199506.9|199584.9|199434.9|477
1660263600000|2022-08-12 00:20:00|199600.6|199450.6|199652.4|199502.4|199688.7|199538.7|199581.2|199431.2|432
1660263900000|2022-08-12 00:25:00|199653.1|199503.1|199718.8|199568.8|199728.8|199578.8|199647.8|199497.8|501
1660264200000|2022-08-12 00:30:00|199716.2|199566.2|199781.5|199631.5|199828.8|199678.8|199705.1|199555.1|561
1660264500000|2022-08-12 00:35:00|199782.4|199632.4|199830.6|199680.6|199832.6|199682.6|199743.3|199593.3|533
1660264800000|2022-08-12 00:40:00|199828.9|199678.9|199764.6|199614.6|199850.7|199700.7|199742.1|199592.1|513
1660265100000|2022-08-12 00:45:00|199765.3|199615.3|199760.1|199610.1|199796.9|199646.9|199750.1|199600.1|330
1660265400000|2022-08-12 00:50:00|199763.2|199613.2|199721.7|199571.7|199778|199628|199707.5|199557.5|435
1660265700000|2022-08-12 00:55:00|199716.6|199566.6|199706.4|199556.4|199729|199579|199689.7|199539.7|397
1660266000000|2022-08-12 01:00:00|199706.6|199556.6|199673.9|199523.9|199728.3|199578.3|199671.6|199521.6|434
1660266300000|2022-08-12 01:05:00|199672.4|199522.4|199713|199563|199720.9|199570.9|199672.4|199522.4|395
1660266600000|2022-08-12 01:10:00|199713.6|199563.6|199710.3|199560.3|199722.4|199572.4|199689.5|199539.5|367
1660266900000|2022-08-12 01:15:00|199710.2|199560.2|199702.6|199552.6|199710.2|199560.2|199634|199484|353
1660267200000|2022-08-12 01:20:00|199701.4|199551.4|199650.2|199500.2|199701.4|199551.4|199650.2|199500.2|382
1660267500000|2022-08-12 01:25:00|199649.9|199499.9|199635.4|199485.4|199682.2|199532.2|199633.7|199483.7|326
1660267800000|2022-08-12 01:30:00|199634.9|199484.9|199676.5|199526.5|199680.5|199530.5|199631.5|199481.5|416
1660268100000|2022-08-12 01:35:00|199675.9|199525.9|199612.7|199462.7|199689.9|199539.9|199611|199461|355
1660268400000|2022-08-12 01:40:00|199613.1|199463.1|199689.4|199539.4|199695.1|199545.1|199607.2|199457.2|336
1660268700000|2022-08-12 01:45:00|199688.8|199538.8|199717.4|199567.4|199718|199568|199668.6|199518.6|385
1660269000000|2022-08-12 01:50:00|199715.2|199565.2|199739.7|199589.7|199743|199593|199714.1|199564.1|353
1660269300000|2022-08-12 01:55:00|199739.6|199589.6|199714.1|199564.1|199750.7|199600.7|199712.3|199562.3|348
1660269600000|2022-08-12 02:00:00|199713.9|199563.9|199728.3|199578.3|199732.8|199582.8|199675.2|199525.2|383
1660269900000|2022-08-12 02:05:00|199728.5|199578.5|199705|199555|199741.1|199591.1|199688.3|199538.3|367
1660270200000|2022-08-12 02:10:00|199703.5|199553.5|199741.5|199591.5|199758.7|199608.7|199695|199545|361
1660270500000|2022-08-12 02:15:00|199741.3|199591.3|199710.8|199560.8|199747.6|199597.6|199693.5|199543.5|339
1660270800000|2022-08-12 02:20:00|199708.8|199558.8|199694.7|199544.7|199716.5|199566.5|199683.6|199533.6|225
1660271100000|2022-08-12 02:25:00|199697.5|199547.5|199721.8|199571.8|199722.5|199572.5|199684.6|199534.6|371
1660271400000|2022-08-12 02:30:00|199721.6|199571.6|199708.6|199558.6|199722.1|199572.1|199667.3|199517.3|357
1660271700000|2022-08-12 02:35:00|199708.8|199558.8|199708.5|199558.5|199715.9|199565.9|199696.3|199546.3|338
1660272000000|2022-08-12 02:40:00|199707.9|199557.9|199705.1|199555.1|199721.8|199571.8|199690.5|199540.5|297
1660272300000|2022-08-12 02:45:00|199705.5|199555.5|199658.1|199508.1|199715.2|199565.2|199658.1|199508.1|259
1660272600000|2022-08-12 02:50:00|199664.4|199514.4|199655.2|199505.2|199667.7|199517.7|199617|199467|391
1660272900000|2022-08-12 02:55:00|199655|199505|199658.9|199508.9|199658.9|199508.9|199632.6|199482.6|320
1660273200000|2022-08-12 03:00:00|199669.6|199519.6|199668|199518|199671.1|199521.1|199632.9|199482.9|323
1660273500000|2022-08-12 03:05:00|199669.2|199519.2|199671.6|199521.6|199692.1|199542.1|199649.3|199499.3|363
1660273800000|2022-08-12 03:10:00|199670.9|199520.9|199653.9|199503.9|199672.5|199522.5|199645.8|199495.8|315
1660274100000|2022-08-12 03:15:00|199636.4|199486.4|199566.2|199416.2|199644.5|199494.5|199561.9|199411.9|391
1660274400000|2022-08-12 03:20:00|199567.6|199417.6|199554|199404|199569.3|199419.3|199519.8|199369.8|392
1660274700000|2022-08-12 03:25:00|199554.3|199404.3|199544.4|199394.4|199564.9|199414.9|199538.4|199388.4|309
1660275000000|2022-08-12 03:30:00|199545.9|199395.9|199568.6|199418.6|199571.4|199421.4|199543.5|199393.5|293
1660275300000|2022-08-12 03:35:00|199563.8|199413.8|199531.8|199381.8|199566.5|199416.5|199526.5|199376.5|309
1660275600000|2022-08-12 03:40:00|199535.4|199385.4|199531.5|199381.5|199535.4|199385.4|199515.5|199365.5|325
1660275900000|2022-08-12 03:45:00|199532|199382|199503.3|199353.3|199533.5|199383.5|199500.6|199350.6|334
1660276200000|2022-08-12 03:50:00|199502.7|199352.7|199500.9|199350.9|199525.5|199375.5|199489.1|199339.1|332
1660276500000|2022-08-12 03:55:00|199500|199350|199541|199391|199550.7|199400.7|199492.4|199342.4|338
1660276800000|2022-08-12 04:00:00|199537.7|199387.7|199548.2|199398.2|199550.8|199400.8|199521.4|199371.4|390
1660277100000|2022-08-12 04:05:00|199549.4|199399.4|199514.5|199364.5|199559.3|199409.3|199510.6|199360.6|287
1660277400000|2022-08-12 04:10:00|199515.4|199365.4|199535.1|199385.1|199557.5|199407.5|199506.1|199356.1|299
1660277700000|2022-08-12 04:15:00|199535.4|199385.4|199497.6|199347.6|199539|199389|199495.6|199345.6|284
1660278000000|2022-08-12 04:20:00|199497.7|199347.7|199480.2|199330.2|199508.5|199358.5|199430.4|199280.4|408
1660278300000|2022-08-12 04:25:00|199478.9|199328.9|199439.3|199289.3|199483.9|199333.9|199408.8|199258.8|370
1660278600000|2022-08-12 04:30:00|199440.4|199290.4|199456.3|199306.3|199488.4|199338.4|199435.6|199285.6|288
1660278900000|2022-08-12 04:35:00|199458.4|199308.4|199456.3|199306.3|199465.6|199315.6|199406.8|199256.8|247
1660279200000|2022-08-12 04:40:00|199460.5|199310.5|199470.6|199320.6|199477.1|199327.1|199445.5|199295.5|269
1660279500000|2022-08-12 04:45:00|199471.3|199321.3|199473.4|199323.4|199476|199326|199447.3|199297.3|288
1660279800000|2022-08-12 04:50:00|199472.8|199322.8|199454.6|199304.6|199472.8|199322.8|199440.4|199290.4|242
1660280100000|2022-08-12 04:55:00|199456.3|199306.3|199461.7|199311.7|199474.4|199324.4|199437.5|199287.5|289
1660280400000|2022-08-12 05:00:00|199464.8|199314.8|199470.7|199320.7|199476.9|199326.9|199400.8|199250.8|336
1660280700000|2022-08-12 05:05:00|199465.8|199315.8|199467.2|199317.2|199501.8|199351.8|199442.4|199292.4|346
1660281000000|2022-08-12 05:10:00|199466.2|199316.2|199471.7|199321.7|199503.5|199353.5|199447.6|199297.6|306
1660281300000|2022-08-12 05:15:00|199472.1|199322.1|199460.6|199310.6|199495.7|199345.7|199453.7|199303.7|260
1660281600000|2022-08-12 05:20:00|199467.8|199317.8|199420.2|199270.2|199485.4|199335.4|199410.7|199260.7|296
1660281900000|2022-08-12 05:25:00|199424.2|199274.2|199461.6|199311.6|199465.4|199315.4|199399.2|199249.2|273
1660282200000|2022-08-12 05:30:00|199460.9|199310.9|199429.1|199279.1|199477.9|199327.9|199413|199263|366
1660282500000|2022-08-12 05:35:00|199433.5|199283.5|199429.3|199279.3|199442.2|199292.2|199383.6|199233.6|332
1660282800000|2022-08-12 05:40:00|199427.6|199277.6|199462|199312|199470|199320|199409.4|199259.4|291
1660283100000|2022-08-12 05:45:00|199462.7|199312.7|199435.4|199285.4|199484.3|199334.3|199435|199285|275
1660283400000|2022-08-12 05:50:00|199435.9|199285.9|199476|199326|199478.4|199328.4|199432.3|199282.3|383
1660283700000|2022-08-12 05:55:00|199475.4|199325.4|199474.3|199324.3|199527.6|199377.6|199439.9|199289.9|410
1660284000000|2022-08-12 06:00:00|199475.9|199325.9|199433.5|199283.5|199477.4|199354.9|199377.5|199227.5|701
1660284300000|2022-08-12 06:05:00|199431.7|199281.7|199460.1|199310.1|199481.8|199331.8|199385.4|199235.4|600
1660284600000|2022-08-12 06:10:00|199459.9|199309.9|199436.3|199286.3|199467.1|199317.1|199424.3|199274.3|542
1660284900000|2022-08-12 06:15:00|199436.8|199286.8|199505.4|199355.4|199519|199369|199435.9|199285.9|508
1660285200000|2022-08-12 06:20:00|199505.6|199355.6|199509.7|199359.7|199534.1|199384.1|199490|199340|365
1660285500000|2022-08-12 06:25:00|199510.2|199360.2|199521.3|199371.3|199546.2|199396.2|199499.4|199349.4|525
1660285800000|2022-08-12 06:30:00|199519.9|199369.9|199544|199394|199564.7|199414.7|199491.5|199341.5|534
1660286100000|2022-08-12 06:35:00|199545.6|199395.6|199544.9|199394.9|199567|199417|199542.6|199392.6|509
1660286400000|2022-08-12 06:40:00|199545.3|199395.3|199503|199353|199562.7|199412.7|199494.2|199344.2|441
1660286700000|2022-08-12 06:45:00|199506|199356|199520.8|199370.8|199547.5|199397.5|199489.6|199339.6|360
1660287000000|2022-08-12 06:50:00|199519.2|199369.2|199515.9|199365.9|199529.3|199379.3|199498.2|199348.2|456
1660287300000|2022-08-12 06:55:00|199516.5|199366.5|199562.2|199412.2|199577|199427|199467.9|199317.9|561
1660287600000|2022-08-12 07:00:00|199562.3|199412.3|199521|199371|199585.6|199449.9|199498.3|199364.3|565
1660287900000|2022-08-12 07:05:00|199520.2|199370.2|199525.7|199375.7|199589.5|199439.5|199506.6|199356.6|567
1660288200000|2022-08-12 07:10:00|199524.1|199374.1|199486|199336|199526.5|199391.2|199441.2|199317.9|615
1660288500000|2022-08-12 07:15:00|199488.1|199338.1|199448.3|199298.3|199494.8|199344.8|199391.2|199241.2|636
1660288800000|2022-08-12 07:20:00|199448.9|199298.9|199523.3|199373.3|199559.4|199409.4|199420.9|199270.9|648
1660289100000|2022-08-12 07:25:00|199523.8|199373.8|199555.1|199405.1|199557|199407|199478.2|199328.2|707
1660289400000|2022-08-12 07:30:00|199550.6|199400.6|199569.2|199419.2|199591.2|199487|199512.8|199380.2|648
1660289700000|2022-08-12 07:35:00|199568.6|199418.6|199494.4|199344.4|199580.8|199481.7|199486.1|199336.1|570
1660290000000|2022-08-12 07:40:00|199493.9|199343.9|199441.2|199291.2|199508.2|199389.8|199427|199277|541
1660290300000|2022-08-12 07:45:00|199440.5|199290.5|199456.6|199306.6|199468.5|199318.5|199425.8|199275.8|524
1660290600000|2022-08-12 07:50:00|199456|199306|199426.6|199276.6|199460.1|199310.1|199411.1|199261.1|543
1660290900000|2022-08-12 07:55:00|199427.9|199277.9|199357.4|199207.4|199428.5|199278.5|199331.8|199181.8|629
1660291200000|2022-08-12 08:00:00|199360.9|199210.9|199384.8|199234.8|199424.1|199274.1|199354.3|199204.3|572
1660291500000|2022-08-12 08:05:00|199385|199235|199401.4|199251.4|199422.6|199306.4|199355|199228.9|513
1660291800000|2022-08-12 08:10:00|199401.3|199251.3|199400.3|199250.3|199440.9|199290.9|199386.3|199236.3|482
1660292100000|2022-08-12 08:15:00|199400.9|199250.9|199368.7|199218.7|199419.7|199269.7|199356.1|199206.1|552
1660292400000|2022-08-12 08:20:00|199366.3|199216.3|199424.2|199274.2|199424.2|199274.2|199352.6|199202.6|508
1660292700000|2022-08-12 08:25:00|199421.4|199271.4|199386.1|199236.1|199435.9|199285.9|199384.1|199234.1|493
1660293000000|2022-08-12 08:30:00|199385.7|199235.7|199430.3|199280.3|199446.4|199296.4|199349.4|199199.4|542
1660293300000|2022-08-12 08:35:00|199431.1|199281.1|199329.9|199179.9|199445.3|199295.3|199290|199178.5|584
1660293600000|2022-08-12 08:40:00|199330.3|199180.3|199317.5|199167.5|199333.9|199183.9|199272.6|199122.6|515
1660293900000|2022-08-12 08:45:00|199318|199168|199370.1|199220.1|199402.2|199252.2|199318|199168|501
1660294200000|2022-08-12 08:50:00|199370.5|199220.5|199459.2|199309.2|199485.1|199335.1|199370.5|199220.5|541
1660294500000|2022-08-12 08:55:00|199459.5|199309.5|199474.4|199324.4|199493.7|199343.7|199448.7|199298.7|482
1660294800000|2022-08-12 09:00:00|199474.7|199324.7|199542.3|199392.3|199556.8|199406.8|199462.9|199312.9|635
1660295100000|2022-08-12 09:05:00|199543.2|199393.2|199566.1|199416.1|199632.4|199482.4|199537.8|199387.8|617
1660295400000|2022-08-12 09:10:00|199565.8|199415.8|199525.6|199375.6|199565.8|199415.8|199508.8|199358.8|448
1660295700000|2022-08-12 09:15:00|199524.8|199374.8|199569.7|199419.7|199616.4|199466.4|199517.7|199367.7|503
1660296000000|2022-08-12 09:20:00|199569.5|199419.5|199573.7|199423.7|199582.3|199432.3|199475.5|199325.5|565
1660296300000|2022-08-12 09:25:00|199572.9|199422.9|199472.6|199322.6|199593.5|199443.5|199466.5|199316.5|530
1660296600000|2022-08-12 09:30:00|199470.9|199320.9|199404|199254|199470.9|199320.9|199352.2|199250|465
1660296900000|2022-08-12 09:35:00|199404.4|199254.4|199392.2|199242.2|199437.5|199287.5|199385.4|199235.4|499
1660297200000|2022-08-12 09:40:00|199389.9|199239.9|199400.2|199250.2|199411.5|199299.3|199349.3|199239.9|346
1660297500000|2022-08-12 09:45:00|199400.1|199250.1|199393.5|199243.5|199406.5|199296.8|199343.4|199228.8|417
1660297800000|2022-08-12 09:50:00|199393.8|199243.8|199363.6|199213.6|199412.7|199262.7|199361.6|199211.6|536
1660298100000|2022-08-12 09:55:00|199364.3|199214.3|199409.3|199259.3|199424.6|199274.6|199336.3|199186.3|428
1660298400000|2022-08-12 10:00:00|199407.7|199257.7|199448.2|199298.2|199496|199346|199403.5|199253.5|635
1660298700000|2022-08-12 10:05:00|199447.2|199297.2|199559.8|199409.8|199571.1|199421.1|199445|199295|570
1660299000000|2022-08-12 10:10:00|199564.4|199414.4|199639.8|199489.8|199643.2|199514.4|199559.6|199409.6|556
1660299300000|2022-08-12 10:15:00|199639.5|199489.5|199644.9|199494.9|199727.4|199587.8|199592.3|199442.3|544
1660299600000|2022-08-12 10:20:00|199645.7|199495.7|199557.9|199407.9|199649.5|199499.5|199518.9|199368.9|475
1660299900000|2022-08-12 10:25:00|199557.2|199407.2|199452.6|199302.6|199559.9|199415|199357|199250.6|452
1660300200000|2022-08-12 10:30:00|199452.4|199302.4|199438.2|199288.2|199484.8|199346.5|199354.2|199248.4|445
1660300500000|2022-08-12 10:35:00|199438.5|199288.5|199477.2|199327.2|199486.8|199373.5|199421.7|199288.5|339
1660300800000|2022-08-12 10:40:00|199477|199327|199509.6|199359.6|199521.5|199415.6|199414|199290.3|452
1660301100000|2022-08-12 10:45:00|199505.5|199355.5|199556.6|199406.6|199569.7|199459.6|199463|199354|517
1660301400000|2022-08-12 10:50:00|199556.7|199406.7|199438.3|199288.3|199558.7|199425|199383.3|199284.4|499
1660301700000|2022-08-12 10:55:00|199427.5|199277.5|199357.1|199307.1|199525.3|199427|199357|199256.5|609
1660302000000|2022-08-12 11:00:00|199356.2|199306.2|199437.9|199287.9|199441.1|199336.7|199341.1|199233.5|616
1660302300000|2022-08-12 11:05:00|199438.3|199288.3|199326.1|199176.1|199444.8|199301.7|199255.6|199156.3|590
1660302600000|2022-08-12 11:10:00|199326.2|199176.2|199344.2|199194.2|199352.5|199249.6|199263.5|199155.8|550
1660302900000|2022-08-12 11:15:00|199343.2|199193.2|199398.5|199248.5|199430.3|199327.2|199293.2|199189.3|719
1660303200000|2022-08-12 11:20:00|199398.4|199248.4|199471.1|199321.1|199493.2|199401.4|199358.7|199248.4|625
1660303500000|2022-08-12 11:25:00|199472|199322|199266.5|199216.5|199472.6|199352.6|199242.6|199147.8|625
1660303800000|2022-08-12 11:30:00|199266.2|199216.2|199267.3|199217.3|199354.4|199254.8|199257|199159.4|569
1660304100000|2022-08-12 11:35:00|199267.5|199217.5|199304.3|199154.3|199306.7|199218.2|199204.4|199134.8|609
1660304400000|2022-08-12 11:40:00|199304.1|199154.1|199244.8|199194.8|199330.2|199228.5|199237.6|199153.8|461
1660304700000|2022-08-12 11:45:00|199244.4|199194.4|199263.1|199213.1|199331.5|199234.4|199239|199158.4|543
1660305000000|2022-08-12 11:50:00|199263.3|199213.3|199277.2|199227.2|199331.2|199232.8|199243.6|199143|603
1660305300000|2022-08-12 11:55:00|199275.2|199225.2|199322.2|199272.2|199397.2|199298.9|199258.4|199193.8|606
1660305600000|2022-08-12 12:00:00|199323.5|199273.5|199360.3|199310.3|199416.7|199335.9|199320.9|199222|759
1660305900000|2022-08-12 12:05:00|199360.2|199310.2|199331.1|199281.1|199414.2|199330.6|199271.1|199219.7|660
1660306200000|2022-08-12 12:10:00|199327.4|199277.4|199270.5|199220.5|199372.7|199293.6|199241|199142.5|781
1660306500000|2022-08-12 12:15:00|199272.4|199222.4|199176.2|199126.2|199323.5|199223.4|199152|199071.8|760
1660306800000|2022-08-12 12:20:00|199187|199137|199115.5|199065.5|199250.2|199159.4|199094|199013.6|838
1660307100000|2022-08-12 12:25:00|199116.3|199066.3|199121.9|199071.9|199210.2|199132.7|199089.3|198991.1|847
1660307400000|2022-08-12 12:30:00|199138.5|199088.5|199199.9|199049.9|199209|199108.2|199076.3|199015|894
1660307700000|2022-08-12 12:35:00|199199.7|199049.7|199097.9|199047.9|199208.3|199102.2|199078.5|198994.6|841
1660308000000|2022-08-12 12:40:00|199097.8|199047.8|199179.2|199129.2|199283.4|199182|199078.1|198988.4|949
1660308300000|2022-08-12 12:45:00|199179.1|199129.1|199213.3|199163.3|199265|199179.1|199150.4|199066.2|917
1660308600000|2022-08-12 12:50:00|199211.4|199161.4|199107.1|199057.1|199211.6|199161.6|199053.8|198983.4|869
1660308900000|2022-08-12 12:55:00|199104.2|199054.2|199052.1|199002.1|199163.1|199101.8|199043.5|198947|759
1660309200000|2022-08-12 13:00:00|199052|199002|199018.2|198968.2|199125|199029.2|199010.5|198912.5|820
1660309500000|2022-08-12 13:05:00|199018.5|198968.5|199116.3|198966.3|199153.8|199054.6|199010.6|198921|760
1660309800000|2022-08-12 13:10:00|199115.7|198965.7|199018|198968|199182.3|199085.3|199012.8|198936.2|789
1660310100000|2022-08-12 13:15:00|199018.1|198968.1|199056.1|199006.1|199112.1|199024.4|199008|198917.6|750
1660310400000|2022-08-12 13:20:00|199055.2|199005.2|199078.9|199028.9|199133.8|199036|199008.6|198930.9|819
1660310700000|2022-08-12 13:25:00|199078.8|199028.8|199128.1|199078.1|199192.6|199121.1|199006.8|198932.4|889
1660311000000|2022-08-12 13:30:00|199119.1|199069.1|199022.2|198972.2|199185.4|199081.7|199009.9|198959.9|1041
1660311300000|2022-08-12 13:35:00|199021.8|198971.8|199095.9|199045.9|199117.7|199067.7|199007.7|198912.7|928
1660311600000|2022-08-12 13:40:00|199096|199046|199076.7|198926.7|199135.3|199049.4|198979.4|198888.9|862
1660311900000|2022-08-12 13:45:00|199076.6|198926.6|198886.8|198836.8|199082.7|198981.7|198832.2|198740.7|917
1660312200000|2022-08-12 13:50:00|198883.3|198833.3|198747.1|198697.1|198883.3|198833.3|198713.7|198627|923
1660312500000|2022-08-12 13:55:00|198746.5|198696.5|198829.9|198679.9|198845.3|198704.3|198731.9|198630.1|878
1660312800000|2022-08-12 14:00:00|198835.6|198685.6|199109.2|199059.2|199216.6|199098.3|198835.6|198685.6|1058
1660313100000|2022-08-12 14:05:00|199110.3|199060.3|199060.5|199010.5|199253.6|199157.6|198952.2|198850.5|1069
1660313400000|2022-08-12 14:10:00|199057.9|199007.9|198906.7|198856.7|199111.5|199010.8|198791.8|198695.9|1042
1660313700000|2022-08-12 14:15:00|198903.2|198853.2|198917.9|198867.9|198986.5|198897.3|198840.5|198740.7|992
1660314000000|2022-08-12 14:20:00|198915|198865|199054.3|199004.3|199151.2|199061.4|198910.2|198860.2|1006
1660314300000|2022-08-12 14:25:00|199050|199000|199003.7|198853.7|199203.6|199153.6|198935.2|198842.6|1020
1660314600000|2022-08-12 14:30:00|198953.2|198903.2|198908.7|198858.7|199078.7|198985.7|198846|198749.1|1032
1660314900000|2022-08-12 14:35:00|198908.8|198858.8|198946.5|198896.5|199046.5|198950|198869.8|198770.7|951
1660315200000|2022-08-12 14:40:00|198945.9|198895.9|198889.5|198839.5|198997.2|198899.3|198864.7|198769.2|959
1660315500000|2022-08-12 14:45:00|198890.2|198840.2|198867.7|198817.7|198972.6|198895.1|198803.4|198733.1|952
1660315800000|2022-08-12 14:50:00|198868.2|198818.2|199114.2|199064.2|199163|199090.2|198837.8|198750.6|961
1660316100000|2022-08-12 14:55:00|199113.5|199063.5|199025|198975|199130.6|199080.6|198940.5|198841.4|949
1660316400000|2022-08-12 15:00:00|199024.6|198974.6|199024.5|198974.5|199102.7|199002.5|198944.1|198872.2|918
1660316700000|2022-08-12 15:05:00|199024.2|198974.2|199025.1|198975.1|199082|199007.5|198950.6|198858.5|817
1660317000000|2022-08-12 15:10:00|199025|198975|199022.6|198972.6|199091.5|199002.8|198993.3|198906.9|754
1660317300000|2022-08-12 15:15:00|199022.8|198972.8|198904.2|198754.2|199090.1|199006.8|198807.4|198709.2|854
1660317600000|2022-08-12 15:20:00|198902.4|198752.4|198952|198802|198954.9|198871.1|198776.3|198679.5|784
1660317900000|2022-08-12 15:25:00|198952.5|198802.5|198895.6|198845.6|198988.5|198872.9|198824.3|198733.2|733
1660318200000|2022-08-12 15:30:00|198876|198826|198823.3|198773.3|198966.8|198888.7|198807.8|198710.6|801
1660318500000|2022-08-12 15:35:00|198824.1|198774.1|198846.8|198796.8|198877.5|198823.1|198759.8|198672.7|750
1660318800000|2022-08-12 15:40:00|198844.2|198794.2|198896.7|198846.7|198947.9|198854.5|198832.9|198740.5|675
1660319100000|2022-08-12 15:45:00|198897.5|198847.5|198756.4|198706.4|198920.7|198847.9|198753.3|198680.7|717
1660319400000|2022-08-12 15:50:00|198758|198708|198799.8|198749.8|198875.4|198776.9|198727|198639.7|611
1660319700000|2022-08-12 15:55:00|198796.6|198746.6|198752.3|198702.3|198826.6|198751.8|198740.4|198643.3|655
1660320000000|2022-08-12 16:00:00|198752.2|198702.2|198655.3|198505.3|198809.5|198730.8|198579.9|198483|790
1660320300000|2022-08-12 16:05:00|198606.3|198556.3|198634.2|198584.2|198717.2|198627.8|198575.8|198478.9|724
1660320600000|2022-08-12 16:10:00|198634.1|198584.1|198721.5|198671.5|198772.4|198674.3|198623.4|198550.1|624
1660320900000|2022-08-12 16:15:00|198722.3|198672.3|198669.6|198619.6|198771.8|198677.1|198667.3|198569.8|675
1660321200000|2022-08-12 16:20:00|198670|198620|198601.4|198551.4|198681|198620.8|198555|198456.1|685
1660321500000|2022-08-12 16:25:00|198601.2|198551.2|198524.5|198474.5|198638.7|198551.2|198522.5|198420.1|732
1660321800000|2022-08-12 16:30:00|198525.4|198475.4|198536.2|198486.2|198648.3|198549.1|198525.4|198436.5|782
1660322100000|2022-08-12 16:35:00|198534.2|198484.2|198597.1|198447.1|198629.5|198529.3|198527.8|198430.8|685
1660322400000|2022-08-12 16:40:00|198595.2|198445.2|198540.3|198490.3|198640.3|198538.1|198536.1|198439.3|711
1660322700000|2022-08-12 16:45:00|198540.5|198490.5|198541.9|198491.9|198579.8|198525.7|198500|198425|688
1660323000000|2022-08-12 16:50:00|198541.3|198491.3|198566.9|198516.9|198611.7|198543.5|198525.3|198432.1|699
1660323300000|2022-08-12 16:55:00|198567.3|198517.3|198544.2|198494.2|198599.2|198517.7|198520.2|198425.4|782
1660323600000|2022-08-12 17:00:00|198546.2|198496.2|198528|198478|198558.8|198508.8|198504.4|198454.4|683
1660323900000|2022-08-12 17:05:00|198527.9|198477.9|198528.3|198478.3|198569.9|198478.8|198506.1|198418.1|618
1660324200000|2022-08-12 17:10:00|198527.3|198477.3|198560.4|198510.4|198577.4|198519.8|198511.4|198427.4|697
1660324500000|2022-08-12 17:15:00|198560.7|198510.7|198558|198508|198563.3|198513.3|198504.8|198454.8|679
1660324800000|2022-08-12 17:20:00|198557.3|198507.3|198511.2|198461.2|198564.4|198508.9|198506.9|198413|635
1660325100000|2022-08-12 17:25:00|198511|198461|198510.9|198460.9|198575.9|198490.9|198487.3|198397|642
1660325400000|2022-08-12 17:30:00|198510.5|198460.5|198438.8|198388.8|198518.6|198468.2|198399.8|198317.3|758
1660325700000|2022-08-12 17:35:00|198438.4|198388.4|198453.2|198403.2|198533.4|198432.1|198300.5|198204.5|705
1660326000000|2022-08-12 17:40:00|198452.2|198402.2|198380.8|198330.8|198516.8|198428.9|198368.6|198277.9|710
1660326300000|2022-08-12 17:45:00|198381.3|198331.3|198399.9|198349.9|198541.2|198440.8|198361.1|198268.3|738
1660326600000|2022-08-12 17:50:00|198403.6|198353.6|198431.1|198381.1|198485.1|198409.3|198350.1|198274.8|631
1660326900000|2022-08-12 17:55:00|198425.5|198375.5|198398.4|198348.4|198481.2|198388.2|198366.8|198282.5|580
1660327200000|2022-08-12 18:00:00|198399.9|198349.9|198392|198342|198468.2|198372.1|198316|198225|664
1660327500000|2022-08-12 18:05:00|198391.6|198341.6|198337.4|198287.4|198422.6|198344.8|198334.7|198247.1|575
1660327800000|2022-08-12 18:10:00|198337.5|198287.5|198241.1|198191.1|198399.2|198301.6|198218.8|198168.8|454
1660328100000|2022-08-12 18:15:00|198291.1|198141.1|198206.5|198156.5|198356.8|198263.5|198188.9|198092.2|661
1660328400000|2022-08-12 18:20:00|198205.4|198155.4|198239.3|198189.3|198294.1|198197|198173.8|198078.3|606
1660328700000|2022-08-12 18:25:00|198239.5|198189.5|198221.4|198171.4|198280.3|198189.9|198206.7|198109.1|428
1660329000000|2022-08-12 18:30:00|198224|198174|198307.7|198257.7|198386.5|198289.9|198218.4|198124.9|648
1660329300000|2022-08-12 18:35:00|198308.9|198258.9|198311.2|198261.2|198377.4|198279.1|198265.3|198166.5|492
1660329600000|2022-08-12 18:40:00|198312.6|198262.6|198303.2|198253.2|198361.8|198311.8|198277.4|198197.2|521
1660329900000|2022-08-12 18:45:00|198302.9|198252.9|198351.5|198301.5|198431|198332.8|198301.5|198206.2|499
1660330200000|2022-08-12 18:50:00|198352.2|198302.2|198368.7|198318.7|198433|198336.7|198344|198246.2|490
1660330500000|2022-08-12 18:55:00|198368.5|198318.5|198490.2|198340.2|198490.2|198398.6|198365.8|198286.9|726
1660330800000|2022-08-12 19:00:00|198437.4|198387.4|198482.5|198432.5|198565.3|198492|198437.4|198366|751
1660331100000|2022-08-12 19:05:00|198481.2|198431.2|198481.1|198431.1|198533.8|198439.4|198460.9|198362.5|585
1660331400000|2022-08-12 19:10:00|198475|198425|198558|198508|198576.3|198510.3|198459.1|198365.3|610
1660331700000|2022-08-12 19:15:00|198558.7|198508.7|198462.2|198412.2|198601|198509.2|198459.7|198359.7|536
1660332000000|2022-08-12 19:20:00|198461.8|198411.8|198359.4|198309.4|198531.6|198442.2|198356.2|198254.5|491
1660332300000|2022-08-12 19:25:00|198353.8|198303.8|198454.4|198404.4|198562.9|198437.3|198352.6|198252.2|641
1660332600000|2022-08-12 19:30:00|198453.1|198403.1|198428.8|198378.8|198541.2|198442.4|198418.6|198324.9|585
1660332900000|2022-08-12 19:35:00|198429|198379|198447.5|198297.5|198450.6|198388.7|198359|198258.6|497
1660333200000|2022-08-12 19:40:00|198447.4|198297.4|198396.5|198346.5|198461.1|198363.1|198384.7|198289.7|535
1660333500000|2022-08-12 19:45:00|198398.6|198348.6|198444.7|198394.7|198495.1|198400.7|198395.7|198299.2|413
1660333800000|2022-08-12 19:50:00|198441.9|198391.9|198439.4|198389.4|198554.3|198475.4|198436.5|198333.3|609
1660334100000|2022-08-12 19:55:00|198486.7|198336.7|198485.8|198335.8|198559|198443.1|198395.2|198290.3|770
1660334400000|2022-08-12 20:00:00|198485|198335|198566.4|198416.4|198587.9|198437.9|198469.5|198327.7|612
1660334700000|2022-08-12 20:05:00|198557.9|198407.9|198543.9|198393.9|198570.8|198420.8|198503.2|198353.2|310
1660335000000|2022-08-12 20:10:00|198535.4|198385.4|198530.7|198380.7|198550.4|198400.4|198520.8|198370.8|194
1660335300000|2022-08-12 20:15:00|198535.9|198385.9|198502|198352|198538.6|198388.6|198494.2|198344.2|229
1660335600000|2022-08-12 20:20:00|198473.2|198323.2|198449.3|198299.3|198547.8|198397.8|198422.9|198272.9|364
1660335900000|2022-08-12 20:25:00|198448.5|198298.5|198474.9|198324.9|198543.6|198393.6|198430.9|198280.9|448
1660336200000|2022-08-12 20:30:00|198484.4|198334.4|198492.2|198342.2|198499.3|198349.3|198465.7|198315.7|256
1660336500000|2022-08-12 20:35:00|198499|198349|198496.8|198346.8|198499.2|198349.2|198484.6|198334.6|279
1660336800000|2022-08-12 20:40:00|198500.3|198350.3|198529.4|198379.4|198619.3|198405.9|198486.7|198310.8|294
1660337100000|2022-08-12 20:45:00|198515.2|198365.2|198616.8|198335.1|198619.7|198410|198459.9|198303.2|290
1660337400000|2022-08-12 20:50:00|198539.3|198335|198586.1|198436.1|198658.5|198508.5|198450.6|198269|376
1660337700000|2022-08-12 20:55:00|198584.8|198434.8|198621|198311|198733.4|198498|198413.2|198103.2|139
1660507200000|2022-08-14 20:00:00|198745.5|198390.5|198745.5|198390.5|198745.5|198390.5|198527.5|198172.5|7
1660507500000|2022-08-14 20:05:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660507800000|2022-08-14 20:10:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660508100000|2022-08-14 20:15:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198719.2|198364.2|6
1660508400000|2022-08-14 20:20:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660508700000|2022-08-14 20:25:00|198742.4|198387.4|198745.5|198390.5|198745.5|198390.5|198742.4|198387.4|4
1660509000000|2022-08-14 20:30:00|198527.5|198172.5|198527.5|198172.5|198719.2|198364.2|198527.5|198172.5|3
1660509300000|2022-08-14 20:35:00|198742.4|198387.4|198721.7|198366.7|198745.5|198390.5|198721.7|198366.7|5
1660509600000|2022-08-14 20:40:00|198742.4|198387.4|198721.8|198366.8|198742.4|198387.4|198527.5|198172.5|7
1660509900000|2022-08-14 20:45:00|198721.7|198366.7|198527.5|198172.5|198745.5|198390.5|198527.5|198172.5|7
1660510200000|2022-08-14 20:50:00|198690.9|198335.9|198527.5|198172.5|198702|198347|198527.5|198172.5|7
1660510500000|2022-08-14 20:55:00|198690.9|198335.9|198527.5|198172.5|198702|198347|198527.5|198172.5|6
1660510800000|2022-08-14 21:00:00|198438.5|198083.5|198457.1|198102.1|198457.1|198102.1|198438.5|198083.5|18
1660511100000|2022-08-14 21:05:00|198604.7|198249.7|198482|198172|198604.7|198274.1|198434.6|198102.1|23
1660511400000|2022-08-14 21:10:00|198434.6|198124.6|198636.2|198326.2|198649.9|198339.9|198434.6|198124.6|142
1660511700000|2022-08-14 21:15:00|198634.1|198324.1|198645|198335|198651.3|198341.3|198559.7|198249.7|311
1660512000000|2022-08-14 21:20:00|198615.2|198305.2|198620.7|198310.7|198651.8|198341.8|198592.8|198282.8|112
1660512300000|2022-08-14 21:25:00|198615.4|198305.4|198645|198335|198692.6|198382.6|198568.7|198258.7|129
1660512600000|2022-08-14 21:30:00|198647.6|198337.6|198596.5|198286.5|198651.3|198341.3|198504|198194|128
1660512900000|2022-08-14 21:35:00|198593.2|198283.2|198771.5|198461.5|198957.1|198647.1|198504|198194|110
1660513200000|2022-08-14 21:40:00|198593.7|198283.7|198644.8|198334.8|199027.7|198717.7|198520.4|198210.4|105
1660513500000|2022-08-14 21:45:00|198520.3|198210.3|198577|198267|198649.2|198339.2|198511.5|198201.5|244
1660513800000|2022-08-14 21:50:00|198635.9|198325.9|198580.9|198270.9|198647.5|198337.5|198509.9|198199.9|248
1660514100000|2022-08-14 21:55:00|198575.9|198265.9|198601.4|198291.4|198649.5|198339.5|198496.5|198186.5|698
1660514400000|2022-08-14 22:00:00|198533.9|198223.9|198503.6|198193.6|198726.1|198416.1|198412.3|198102.3|453
1660514700000|2022-08-14 22:05:00|198557.1|198247.1|198614.9|198304.9|198684.4|198374.4|198449.6|198139.6|401
1660515000000|2022-08-14 22:10:00|198608.4|198298.4|198656.1|198346.1|198676.4|198444.4|198534.3|198265.7|422
1660515300000|2022-08-14 22:15:00|198652|198351.2|198631.1|198481.1|198692.9|198515.2|198578|198333.1|377
1660515600000|2022-08-14 22:20:00|198632.6|198482.6|198676|198366|198714.3|198504.5|198600.2|198329.1|295
1660515900000|2022-08-14 22:25:00|198612.1|198462.1|198633.5|198483.5|198705.2|198510.7|198595.3|198351.4|214
1660516200000|2022-08-14 22:30:00|198643.1|198493.1|198643.7|198493.7|198698.4|198533|198618|198314|397
1660516500000|2022-08-14 22:35:00|198639.6|198489.6|198635.4|198382.7|198683.8|198506|198573.1|198330.1|323
1660516800000|2022-08-14 22:40:00|198594.7|198444.7|198603.2|198453.2|198668.1|198480.5|198564.5|198276.4|235
1660517100000|2022-08-14 22:45:00|198598.1|198448.1|198643.1|198349.6|198687.5|198497.3|198554.6|198290.5|292
1660517400000|2022-08-14 22:50:00|198644.9|198334.9|198621.7|198471.7|198676.6|198493|198584|198328|266
1660517700000|2022-08-14 22:55:00|198622.4|198472.4|198626.1|198476.1|198683.5|198489.5|198571.2|198349.2|279
1660518000000|2022-08-14 23:00:00|198607.1|198457.1|198591.6|198441.6|198640.5|198490.5|198555.5|198405.5|307
1660518300000|2022-08-14 23:05:00|198591.7|198441.7|198580|198430|198610.6|198460.6|198570.7|198420.7|306
1660518600000|2022-08-14 23:10:00|198580.8|198430.8|198610|198460|198610|198460|198559|198409|312
1660518900000|2022-08-14 23:15:00|198609.7|198459.7|198594|198444|198610|198460|198577.5|198427.5|313
1660519200000|2022-08-14 23:20:00|198593.7|198443.7|198589.1|198439.1|198604.6|198454.6|198571.2|198421.2|287
1660519500000|2022-08-14 23:25:00|198591.2|198441.2|198588.4|198438.4|198607.5|198457.5|198574.4|198424.4|269
1660519800000|2022-08-14 23:30:00|198590.2|198440.2|198519|198369|198648.6|198449.2|198511.3|198361.3|286
1660520100000|2022-08-14 23:35:00|198518.2|198368.2|198549.2|198399.2|198559.9|198409.9|198502.3|198352.3|308
1660520400000|2022-08-14 23:40:00|198546.1|198396.1|198554.5|198404.5|198564|198414|198536.7|198386.7|367
1660520700000|2022-08-14 23:45:00|198552.2|198402.2|198597.9|198447.9|198603.7|198453.7|198541.5|198391.5|365
1660521000000|2022-08-14 23:50:00|198597.7|198447.7|198626.4|198476.4|198631.7|198481.7|198583.1|198433.1|335
1660521300000|2022-08-14 23:55:00|198625.8|198475.8|198683.4|198533.4|198685|198535|198614.6|198464.6|413
1660521600000|2022-08-15 00:00:00|198683.6|198533.6|198674.7|198524.7|198685.6|198535.6|198621.5|198471.5|435
1660521900000|2022-08-15 00:05:00|198674.9|198524.9|198635.1|198485.1|198689.2|198539.2|198634|198484|354
1660522200000|2022-08-15 00:10:00|198635.3|198485.3|198548.1|198398.1|198650|198500|198548.1|198398.1|461
1660522500000|2022-08-15 00:15:00|198549.7|198399.7|198531.4|198381.4|198572.9|198422.9|198497.1|198347.1|402
1660522800000|2022-08-15 00:20:00|198532.3|198382.3|198539.1|198389.1|198556.7|198406.7|198510.1|198360.1|456
1660523100000|2022-08-15 00:25:00|198543.7|198393.7|198587.5|198437.5|198608.8|198458.8|198538.2|198388.2|389
1660523400000|2022-08-15 00:30:00|198589.3|198439.3|198568.3|198418.3|198604.9|198454.9|198555|198405|390
1660523700000|2022-08-15 00:35:00|198569.1|198419.1|198521.9|198371.9|198581.8|198431.8|198494.5|198344.5|424
1660524000000|2022-08-15 00:40:00|198519.5|198369.5|198577.2|198427.2|198582.2|198432.2|198499.1|198349.1|406
1660524300000|2022-08-15 00:45:00|198575.9|198425.9|198547.9|198397.9|198585.8|198435.8|198543.3|198393.3|441
1660524600000|2022-08-15 00:50:00|198545.1|198395.1|198421.7|198271.7|198546.3|198396.3|198414.5|198264.5|452
1660524900000|2022-08-15 00:55:00|198421.3|198271.3|198499.5|198349.5|198512.4|198362.4|198421.3|198271.3|398
1660525200000|2022-08-15 01:00:00|198502.9|198352.9|198509.8|198359.8|198565.6|198415.6|198493.7|198343.7|368
1660525500000|2022-08-15 01:05:00|198508.4|198358.4|198559.6|198409.6|198566.3|198416.3|198499.1|198349.1|279
1660525800000|2022-08-15 01:10:00|198560|198410|198565.5|198415.5|198590.4|198440.4|198548.4|198398.4|429
1660526100000|2022-08-15 01:15:00|198566.3|198416.3|198515|198365|198595.6|198445.6|198497.1|198347.1|366
1660526400000|2022-08-15 01:20:00|198516.4|198366.4|198558.9|198408.9|198584.9|198434.9|198513.6|198363.6|504
1660526700000|2022-08-15 01:25:00|198561.5|198411.5|198561.9|198411.9|198568.8|198418.8|198537.7|198387.7|367
1660527000000|2022-08-15 01:30:00|198564|198414|198562.1|198412.1|198600.5|198450.5|198535.5|198385.5|379
1660527300000|2022-08-15 01:35:00|198562|198412|198483.2|198333.2|198565.1|198415.1|198467.2|198317.2|329
1660527600000|2022-08-15 01:40:00|198483.7|198333.7|198438.7|198288.7|198502.6|198352.6|198418.8|198268.8|397
1660527900000|2022-08-15 01:45:00|198438.8|198288.8|198464.4|198314.4|198471.1|198321.1|198426.3|198276.3|372
1660528200000|2022-08-15 01:50:00|198464.1|198314.1|198440.5|198290.5|198471.8|198321.8|198435.5|198285.5|341
1660528500000|2022-08-15 01:55:00|198441.1|198291.1|198484.6|198334.6|198489.9|198339.9|198426.3|198276.3|308
1660528800000|2022-08-15 02:00:00|198484.8|198334.8|198621.1|198471.1|198625.3|198475.3|198467.2|198317.2|511
1660529100000|2022-08-15 02:05:00|198621|198471|198687.7|198537.7|198687.7|198537.7|198621|198471|407
1660529400000|2022-08-15 02:10:00|198687.8|198537.8|198706.6|198556.6|198730|198580|198676.1|198526.1|375
1660529700000|2022-08-15 02:15:00|198705.5|198555.5|198737.2|198587.2|198745.1|198595.1|198702.9|198552.9|419
1660530000000|2022-08-15 02:20:00|198738.2|198588.2|198718.6|198568.6|198750.1|198600.1|198689.6|198539.6|342
1660530300000|2022-08-15 02:25:00|198719.5|198569.5|198711|198561|198730|198580|198699.5|198549.5|277
1660530600000|2022-08-15 02:30:00|198711.1|198561.1|198807.8|198657.8|198823|198673|198711.1|198561.1|420
1660530900000|2022-08-15 02:35:00|198808.4|198658.4|198843.8|198693.8|198893.7|198743.7|198806.1|198656.1|395
1660531200000|2022-08-15 02:40:00|198842.6|198692.6|198923.9|198773.9|198928.6|198778.6|198842.6|198692.6|442
1660531500000|2022-08-15 02:45:00|198924.7|198774.7|198923.8|198773.8|198950|198800|198920|198770|407
1660531800000|2022-08-15 02:50:00|198928.8|198778.8|198911.5|198761.5|198962|198812|198899.8|198749.8|339
1660532100000|2022-08-15 02:55:00|198911.3|198761.3|198864.8|198714.8|198921.8|198771.8|198818.7|198668.7|441
1660532400000|2022-08-15 03:00:00|198866.3|198716.3|198873.2|198723.2|198889.1|198739.1|198858.4|198708.4|408
1660532700000|2022-08-15 03:05:00|198877.9|198727.9|198779.9|198629.9|198883.8|198733.8|198750.8|198600.8|366
1660533000000|2022-08-15 03:10:00|198782|198632|198751.8|198601.8|198783.6|198633.6|198736.8|198586.8|404
1660533300000|2022-08-15 03:15:00|198747.6|198597.6|198799.8|198649.8|198806.1|198656.1|198742.6|198592.6|363
1660533600000|2022-08-15 03:20:00|198800.4|198650.4|198807.2|198657.2|198821.3|198671.3|198793.9|198643.9|292
1660533900000|2022-08-15 03:25:00|198808|198658|198812.4|198662.4|198846.9|198696.9|198802.8|198652.8|330
1660534200000|2022-08-15 03:30:00|198815|198665|198826.9|198676.9|198828.4|198678.4|198793.3|198643.3|275
1660534500000|2022-08-15 03:35:00|198826.8|198676.8|198833.1|198683.1|198844.2|198694.2|198817.3|198667.3|245
1660534800000|2022-08-15 03:40:00|198833.4|198683.4|198780.5|198630.5|198838.4|198688.4|198778.3|198628.3|299
1660535100000|2022-08-15 03:45:00|198780.7|198630.7|198757.1|198607.1|198792|198642|198723.6|198573.6|368
1660535400000|2022-08-15 03:50:00|198753.1|198603.1|198755.5|198605.5|198770.3|198620.3|198745.6|198595.6|250
1660535700000|2022-08-15 03:55:00|198754.3|198604.3|198671.9|198521.9|198754.3|198604.3|198668.6|198518.6|471
1660536000000|2022-08-15 04:00:00|198673.6|198523.6|198707.7|198557.7|198710|198560|198666.5|198516.5|426
1660536300000|2022-08-15 04:05:00|198707.4|198557.4|198710.2|198560.2|198724.6|198574.6|198705.1|198555.1|285
1660536600000|2022-08-15 04:10:00|198712.3|198562.3|198827|198677|198833|198683|198704.2|198554.2|358
1660536900000|2022-08-15 04:15:00|198823.3|198673.3|198719.8|198569.8|198835.6|198685.6|198706.6|198556.6|344
1660537200000|2022-08-15 04:20:00|198718.9|198568.9|198679.8|198529.8|198722.5|198572.5|198658.4|198508.4|272
1660537500000|2022-08-15 04:25:00|198676.7|198526.7|198724.9|198574.9|198725.9|198575.9|198671.5|198521.5|345
1660537800000|2022-08-15 04:30:00|198724.6|198574.6|198669.9|198519.9|198724.8|198574.8|198661.7|198511.7|250
1660538100000|2022-08-15 04:35:00|198673|198523|198702.5|198552.5|198717.3|198567.3|198662.2|198512.2|268
1660538400000|2022-08-15 04:40:00|198703.6|198553.6|198714|198564|198727.7|198577.7|198689|198539|279
1660538700000|2022-08-15 04:45:00|198713.4|198563.4|198761.7|198611.7|198775|198625|198701.9|198551.9|248
1660539000000|2022-08-15 04:50:00|198762.8|198612.8|198789|198639|198809.8|198659.8|198758.1|198608.1|327
1660539300000|2022-08-15 04:55:00|198714.5|198664.5|198795|198645|198813.3|198678|198714.5|198604.3|328
1660539600000|2022-08-15 05:00:00|198804.8|198654.8|198773.2|198623.2|198821.1|198671.1|198752.6|198602.6|362
1660539900000|2022-08-15 05:05:00|198773.4|198623.4|198764|198614|198797.5|198647.5|198728.6|198578.6|326
1660540200000|2022-08-15 05:10:00|198763.2|198613.2|198770.1|198620.1|198778.3|198628.3|198748.9|198598.9|346
1660540500000|2022-08-15 05:15:00|198769.2|198619.2|198891.1|198741.1|198904.2|198754.2|198761.2|198611.2|319
1660540800000|2022-08-15 05:20:00|198891|198741|198912.9|198762.9|198913.8|198763.8|198870.5|198720.5|396
1660541100000|2022-08-15 05:25:00|198912.6|198762.6|198917.8|198767.8|198930|198780|198900.9|198750.9|284
1660541400000|2022-08-15 05:30:00|198917.6|198767.6|198925.7|198775.7|198939.2|198789.2|198903.8|198753.8|277
1660541700000|2022-08-15 05:35:00|198926.1|198776.1|198928.9|198778.9|198935.9|198785.9|198914.2|198764.2|284
1660542000000|2022-08-15 05:40:00|198927.5|198777.5|199059.5|198909.5|199067.3|198917.3|198927.5|198777.5|309
1660542300000|2022-08-15 05:45:00|199059.2|198909.2|199076.5|198926.5|199108.3|198958.3|199039.2|198889.2|330
1660542600000|2022-08-15 05:50:00|199075.5|198925.5|199075.6|198925.6|199087.4|198937.4|199056.5|198906.5|219
1660542900000|2022-08-15 05:55:00|199067.8|198917.8|199038.7|198888.7|199087.4|198937.4|198996.6|198846.6|317
1660543200000|2022-08-15 06:00:00|199039.2|198889.2|198942.3|198792.3|199039.2|198889.2|198925.2|198775.2|604
1660543500000|2022-08-15 06:05:00|198941.7|198791.7|198909.3|198759.3|198960.6|198810.6|198904.9|198754.9|419
1660543800000|2022-08-15 06:10:00|198910.1|198760.1|198904.5|198754.5|198964.1|198814.1|198894.5|198744.5|464
1660544100000|2022-08-15 06:15:00|198903.8|198753.8|198823.6|198673.6|198908.9|198758.9|198823.2|198673.2|428
1660544400000|2022-08-15 06:20:00|198826|198676|198833.7|198683.7|198837.7|198687.7|198789.9|198639.9|431
1660544700000|2022-08-15 06:25:00|198844.2|198694.2|198955.4|198805.4|198957.6|198807.6|198805.6|198678.4|523
1660545000000|2022-08-15 06:30:00|198955.6|198805.6|198908.8|198758.8|198998|198848|198903.9|198753.9|604
1660545300000|2022-08-15 06:35:00|198906.3|198756.3|198901.2|198751.2|198927|198777|198889.5|198739.5|549
1660545600000|2022-08-15 06:40:00|198901.4|198751.4|198830.2|198680.2|198921.5|198771.5|198760.1|198631.9|560
1660545900000|2022-08-15 06:45:00|198837|198687|198870.9|198720.9|198879.2|198759.5|198800.3|198664.3|581
1660546200000|2022-08-15 06:50:00|198870.8|198720.8|198909.1|198759.1|198926.6|198776.6|198804.1|198677.4|564
1660546500000|2022-08-15 06:55:00|198908.8|198758.8|198949.2|198799.2|198960.5|198810.5|198880.4|198730.4|483
1660546800000|2022-08-15 07:00:00|198945.6|198795.6|198785|198635|198945.8|198795.8|198746|198596|675
1660547100000|2022-08-15 07:05:00|198791.7|198641.7|198834.6|198684.6|198835.6|198685.6|198748|198598|530
1660547400000|2022-08-15 07:10:00|198834.9|198684.9|198863.7|198713.7|198910.2|198760.2|198824.3|198674.3|757
1660547700000|2022-08-15 07:15:00|198864.6|198714.6|198914.5|198764.5|198915.6|198807.7|198853.5|198705.7|583
1660548000000|2022-08-15 07:20:00|198912.9|198762.9|198864.2|198714.2|198959.6|198809.6|198853.1|198703.1|655
1660548300000|2022-08-15 07:25:00|198864.5|198714.5|198750.5|198600.5|198867.6|198717.6|198729.4|198579.4|591
1660548600000|2022-08-15 07:30:00|198749.8|198599.8|198822|198672|198833.6|198683.6|198694.2|198590.5|615
1660548900000|2022-08-15 07:35:00|198822.5|198672.5|198911.2|198761.2|198958|198849.2|198822.5|198672.5|637
1660549200000|2022-08-15 07:40:00|198911|198761|198942.4|198792.4|198948.2|198809.6|198858.4|198743|622
1660549500000|2022-08-15 07:45:00|198942.7|198792.7|199091.4|198941.4|199108.7|198990.6|198869.5|198766.7|577
1660549800000|2022-08-15 07:50:00|199089.9|198939.9|199142.1|198992.1|199198.3|199091.7|199085.7|198935.7|541
1660550100000|2022-08-15 07:55:00|199142.2|198992.2|199226.8|199076.8|199230.9|199080.9|199097.1|198987.6|535
1660550400000|2022-08-15 08:00:00|199225.1|199075.1|199166.1|199016.1|199227.5|199083.4|199133.4|198994.3|650
1660550700000|2022-08-15 08:05:00|199167.3|199017.3|199171.1|199021.1|199171.1|199065.2|199095.9|198976|398
1660551000000|2022-08-15 08:10:00|199170.7|199020.7|199184.7|199034.7|199222.7|199113.6|199128.4|199014.7|494
1660551300000|2022-08-15 08:15:00|199184.5|199034.5|199160.8|199010.8|199207.4|199095.8|199125.4|199000|445
1660551600000|2022-08-15 08:20:00|199156|199006|199212.2|199062.2|199239.7|199121.1|199122.6|199006|528
1660551900000|2022-08-15 08:25:00|199211.6|199061.6|199206.3|199056.3|199262.8|199159.5|199167.1|199038.5|505
1660552200000|2022-08-15 08:30:00|199206|199056|199231.7|199081.7|199234.4|199116.5|199143.1|199029.3|550
1660552500000|2022-08-15 08:35:00|199232|199082|199307.9|199157.9|199308|199198.6|199220.9|199070.9|441
1660552800000|2022-08-15 08:40:00|199306.6|199156.6|199431.2|199281.2|199455.6|199352|199236.3|199127|629
1660553100000|2022-08-15 08:45:00|199431.3|199281.3|199538.3|199388.3|199549.3|199444.2|199399.7|199249.7|617
1660553400000|2022-08-15 08:50:00|199537.8|199387.8|199522.8|199372.8|199555.7|199449.1|199498.1|199357.5|590
1660553700000|2022-08-15 08:55:00|199529.5|199379.5|199515|199365|199551|199441|199480|199330|717
1660554000000|2022-08-15 09:00:00|199514.9|199364.9|199517.4|199367.4|199540.8|199390.8|199475.8|199325.8|687
1660554300000|2022-08-15 09:05:00|199520.2|199370.2|199644.4|199494.4|199667.1|199517.1|199475.2|199325.2|685
1660554600000|2022-08-15 09:10:00|199638.7|199488.7|199783.4|199633.4|199796.9|199685.2|199627|199477|543
1660554900000|2022-08-15 09:15:00|199776.9|199626.9|199870.1|199720.1|199878|199728|199722.3|199572.3|663
1660555200000|2022-08-15 09:20:00|199868.6|199718.6|199854|199704|199959.6|199809.6|199799.4|199704|534
1660555500000|2022-08-15 09:25:00|199856.4|199706.4|199891.3|199741.3|199932.3|199811.5|199839|199689|570
1660555800000|2022-08-15 09:30:00|199888.7|199738.7|200116.3|199966.3|200122.4|199972.4|199870.6|199720.6|531
1660556100000|2022-08-15 09:35:00|200117.6|199967.6|200089.8|199939.8|200117.6|199967.6|200034.1|199884.1|480
1660556400000|2022-08-15 09:40:00|200092.9|199942.9|199914.8|199764.8|200092.9|199942.9|199889.7|199756.2|550
1660556700000|2022-08-15 09:45:00|199914.7|199764.7|199843.9|199693.9|199953.1|199803.1|199843.3|199693.3|436
1660557000000|2022-08-15 09:50:00|199845.1|199695.1|199880|199730|199897.7|199782.2|199812.7|199694.8|557
1660557300000|2022-08-15 09:55:00|199877.6|199727.6|199717.2|199567.2|199886.7|199773.8|199715|199565|517
1660557600000|2022-08-15 10:00:00|199717|199567|199621|199471|199717|199567|199572.7|199434.9|733
1660557900000|2022-08-15 10:05:00|199620.4|199470.4|199628.6|199578.6|199685.9|199580.1|199585|199435|600
1660558200000|2022-08-15 10:10:00|199626.4|199576.4|199601.1|199451.1|199708.4|199582.6|199563.5|199444.7|677
1660558500000|2022-08-15 10:15:00|199599.7|199449.7|199656.3|199506.3|199671.9|199563|199574|199433.6|521
1660558800000|2022-08-15 10:20:00|199656.7|199506.7|199784.5|199634.5|199792.3|199651.4|199556.5|199473.7|675
1660559100000|2022-08-15 10:25:00|199781.9|199631.9|199855.6|199705.6|199860.4|199710.4|199743|199593|602
1660559400000|2022-08-15 10:30:00|199853.1|199703.1|199876.2|199726.2|199887.6|199787.4|199807.6|199663.6|745
1660559700000|2022-08-15 10:35:00|199877.2|199727.2|199840.1|199690.1|199898.9|199748.9|199817.3|199667.3|570
1660560000000|2022-08-15 10:40:00|199840.2|199690.2|199737.3|199587.3|199841.2|199696.3|199647.3|199542.5|612
1660560300000|2022-08-15 10:45:00|199737.5|199587.5|199622.1|199472.1|199753.4|199614.5|199616.7|199466.7|556
1660560600000|2022-08-15 10:50:00|199621.6|199471.6|199619.5|199469.5|199664.4|199514.4|199617.8|199467.8|492
1660560900000|2022-08-15 10:55:00|199620.5|199470.5|199636|199486|199636.8|199527.4|199554|199434.4|503
1660561200000|2022-08-15 11:00:00|199633.3|199483.3|199708.1|199558.1|199708.6|199558.6|199625.5|199475.5|562
1660561500000|2022-08-15 11:05:00|199708.7|199558.7|199667.1|199517.1|199715.3|199565.3|199614.5|199464.5|507
1660561800000|2022-08-15 11:10:00|199667.5|199517.5|199669.6|199519.6|199716.5|199576.9|199622.2|199509|573
1660562100000|2022-08-15 11:15:00|199669.1|199519.1|199625.5|199575.5|199681|199577.5|199577.3|199474.2|478
1660562400000|2022-08-15 11:20:00|199625|199575|199602.5|199452.5|199670.8|199576.4|199530|199411.4|622
1660562700000|2022-08-15 11:25:00|199602.4|199452.4|199665.7|199515.7|199707.9|199603.8|199517.5|199416.1|572
1660563000000|2022-08-15 11:30:00|199616.6|199566.6|199658.2|199608.2|199715.1|199620.7|199609.6|199515.9|573
1660563300000|2022-08-15 11:35:00|199654.7|199604.7|199770.7|199620.7|199821.5|199721.7|199650.3|199600.3|667
1660563600000|2022-08-15 11:40:00|199770.6|199620.6|199877.2|199727.2|199877.5|199762|199770.4|199620.4|651
1660563900000|2022-08-15 11:45:00|199876.8|199726.8|199889.9|199839.9|200023.6|199928.8|199849.9|199726.8|616
1660564200000|2022-08-15 11:50:00|199890.2|199840.2|199957.8|199807.8|199995.7|199895.8|199875.7|199780.7|478
1660564500000|2022-08-15 11:55:00|199958.5|199808.5|199883.6|199833.6|200025.7|199889.5|199876.9|199772.6|593
1660564800000|2022-08-15 12:00:00|199939.7|199789.7|199904.2|199754.2|200037.6|199938.1|199819.6|199725.9|802
1660565100000|2022-08-15 12:05:00|199900|199750|199986.8|199936.8|200022.9|199937|199824.4|199723.1|746
1660565400000|2022-08-15 12:10:00|199986.2|199936.2|200090.3|199940.3|200151.9|200061.8|199957.5|199855|905
1660565700000|2022-08-15 12:15:00|200090.4|199940.4|199827.2|199777.2|200091.1|199977.5|199827.2|199748|815
1660566000000|2022-08-15 12:20:00|199825|199775|199625.3|199475.3|199843.2|199775|199471.8|199392.7|881
1660566300000|2022-08-15 12:25:00|199572.2|199522.2|199515.2|199365.2|199668.4|199589.9|199432.5|199316.6|781
1660566600000|2022-08-15 12:30:00|199505.6|199355.6|199385.3|199235.3|199517.6|199382.7|199175.3|199068.9|1065
1660566900000|2022-08-15 12:35:00|199380.4|199230.4|199603.9|199453.9|199652.3|199550.8|199302.8|199204.8|1019
1660567200000|2022-08-15 12:40:00|199605.2|199455.2|199714.9|199664.9|199794.1|199688.4|199508.2|199442.2|932
1660567500000|2022-08-15 12:45:00|199715|199665|199702.9|199552.9|199880.2|199780.5|199628|199533.2|933
1660567800000|2022-08-15 12:50:00|199703.2|199553.2|199616.5|199566.5|199762.4|199669.7|199604.2|199509|921
1660568100000|2022-08-15 12:55:00|199616.1|199566.1|199533.8|199483.8|199660.1|199592.7|199492.5|199397.1|884
1660568400000|2022-08-15 13:00:00|199581.5|199431.5|199686.4|199536.4|199698.6|199612.5|199500.4|199413|884
1660568700000|2022-08-15 13:05:00|199686.3|199536.3|199619.3|199569.3|199702.7|199630.3|199558.7|199462.7|855
1660569000000|2022-08-15 13:10:00|199618.4|199568.4|199726.5|199676.5|199823.3|199721.9|199589.3|199536.6|930
1660569300000|2022-08-15 13:15:00|199735.4|199685.4|199804.2|199754.2|199864|199774|199702.6|199607|903
1660569600000|2022-08-15 13:20:00|199804.3|199754.3|199741.9|199691.9|199877.5|199792.6|199691|199593.2|874
1660569900000|2022-08-15 13:25:00|199741.6|199691.6|199583.2|199533.2|199789.6|199691.8|199576.5|199475.1|916
1660570200000|2022-08-15 13:30:00|199582.8|199532.8|199327.4|199177.4|199699.3|199603.6|199278.5|199176.8|973
1660570500000|2022-08-15 13:35:00|199327.6|199177.6|199186.6|199136.6|199409.9|199321.9|199183.2|199133.2|984
1660570800000|2022-08-15 13:40:00|199187.1|199137.1|199252|199202|199288.5|199208.3|199123.2|199023.1|973
1660571100000|2022-08-15 13:45:00|199252.2|199202.2|199223.8|199173.8|199304.2|199211.6|199176.9|199075.8|890
1660571400000|2022-08-15 13:50:00|199221.4|199171.4|199136.2|199086.2|199322.6|199272.6|199129.1|199033|876
1660571700000|2022-08-15 13:55:00|199133.8|199083.8|198975|198925|199184|199090.3|198972.7|198877.5|900
1660572000000|2022-08-15 14:00:00|199012|198862|198889|198839|199034.8|198954.5|198881.9|198788.4|928
1660572300000|2022-08-15 14:05:00|198889.6|198839.6|198919.4|198869.4|199018.5|198922.5|198813.6|198709.9|899
1660572600000|2022-08-15 14:10:00|198919.5|198869.5|198958|198908|198987.1|198937.1|198817.9|198720|902
1660572900000|2022-08-15 14:15:00|198956.2|198906.2|198898.3|198848.3|199105.5|199007.8|198816.7|198748.6|905
1660573200000|2022-08-15 14:20:00|198900.3|198850.3|198868.2|198818.2|199029.5|198957.3|198807.5|198728.3|832
1660573500000|2022-08-15 14:25:00|198868|198818|198765.8|198715.8|198996.2|198898.2|198755.2|198666.7|831
1660573800000|2022-08-15 14:30:00|198765.9|198715.9|198754.1|198704.1|198838.2|198759.6|198688.5|198590.8|927
1660574100000|2022-08-15 14:35:00|198754.2|198704.2|198784.9|198734.9|198833.3|198736.5|198695.5|198626.7|794
1660574400000|2022-08-15 14:40:00|198784|198734|198826.7|198676.7|198842|198745.9|198688|198625.8|763
1660574700000|2022-08-15 14:45:00|198827.3|198677.3|198669.9|198619.9|198831.5|198745.2|198618.3|198523.8|740
1660575000000|2022-08-15 14:50:00|198667.9|198617.9|198654.2|198604.2|198720|198644.3|198541.9|198444|943
1660575300000|2022-08-15 14:55:00|198652|198602|198531.2|198481.2|198670.4|198620.4|198524.9|198474.9|822
1660575600000|2022-08-15 15:00:00|198532|198482|198488.2|198438.2|198589.6|198528|198409.6|198331|911
1660575900000|2022-08-15 15:05:00|198489.3|198439.3|198695.4|198645.4|198770.7|198712.8|198476.5|198426.5|772
1660576200000|2022-08-15 15:10:00|198694|198644|198733.9|198683.9|198781.7|198715.1|198679.4|198581.8|665
1660576500000|2022-08-15 15:15:00|198734.6|198684.6|198734.4|198684.4|198823.8|198732.3|198685.5|198585.8|617
1660576800000|2022-08-15 15:20:00|198735.6|198685.6|198765.9|198715.9|198829|198731.1|198698.3|198599.4|668
1660577100000|2022-08-15 15:25:00|198760.4|198710.4|198660.2|198610.2|198851.9|198758.5|198647.5|198554.6|763
1660577400000|2022-08-15 15:30:00|198660.4|198610.4|198629.6|198579.6|198748.5|198658.8|198573.2|198468.7|688
1660577700000|2022-08-15 15:35:00|198621.1|198571.1|198575.4|198525.4|198714.8|198628.6|198569.5|198513|730
1660578000000|2022-08-15 15:40:00|198576.5|198526.5|198571.1|198521.1|198666.8|198599.1|198512.3|198462.3|756
1660578300000|2022-08-15 15:45:00|198572.9|198522.9|198465.9|198415.9|198653|198562.7|198435.7|198347.5|727
1660578600000|2022-08-15 15:50:00|198465.8|198415.8|198446.9|198396.9|198593.3|198496.8|198417|198352.5|730
1660578900000|2022-08-15 15:55:00|198452.7|198402.7|198446.7|198396.7|198510.4|198460.4|198379.3|198281.5|738
1660579200000|2022-08-15 16:00:00|198444.5|198394.5|198368.8|198318.8|198499.5|198417.7|198356.4|198264.7|746
1660579500000|2022-08-15 16:05:00|198368.9|198318.9|198372.7|198322.7|198380.5|198330.5|198343.7|198293.7|627
1660579800000|2022-08-15 16:10:00|198369.9|198319.9|198336.5|198286.5|198411.3|198322.5|198296.1|198246.1|659
1660580100000|2022-08-15 16:15:00|198336.9|198286.9|198399.6|198349.6|198445.5|198351.7|198282.3|198196.4|693
1660580400000|2022-08-15 16:20:00|198399.9|198349.9|198370.8|198320.8|198424.9|198358|198341.7|198242.5|610
1660580700000|2022-08-15 16:25:00|198370|198320|198253.4|198203.4|198380.4|198323|198249.8|198151.2|656
1660581000000|2022-08-15 16:30:00|198254.1|198204.1|198176.2|198126.2|198311.2|198210.6|198143.3|198072.9|718
1660581300000|2022-08-15 16:35:00|198176.8|198126.8|198213.8|198163.8|198238.1|198188.1|198172.7|198085|601
1660581600000|2022-08-15 16:40:00|198212.5|198162.5|198288.3|198238.3|198288.5|198238.5|198183.4|198128.3|656
1660581900000|2022-08-15 16:45:00|198289.6|198239.6|198337.7|198287.7|198352.9|198298.3|198275.4|198187.9|548
1660582200000|2022-08-15 16:50:00|198340|198290|198358|198308|198404.9|198316.8|198278.4|198177.6|560
1660582500000|2022-08-15 16:55:00|198358.1|198308.1|198341.5|198291.5|198470.6|198374.9|198333.6|198252.2|592
1660582800000|2022-08-15 17:00:00|198341.6|198291.6|198339.6|198289.6|198377.3|198303.2|198296.4|198227.3|661
1660583100000|2022-08-15 17:05:00|198338.4|198288.4|198399.2|198349.2|198453.6|198355.5|198321.9|198225.4|589
1660583400000|2022-08-15 17:10:00|198399.3|198349.3|198456.7|198406.7|198507.5|198418.7|198361.7|198274.3|565
1660583700000|2022-08-15 17:15:00|198458.4|198408.4|198572.8|198522.8|198610.3|198530.9|198456.1|198406.1|635
1660584000000|2022-08-15 17:20:00|198573|198523|198577.2|198527.2|198612.9|198562.9|198487.3|198403.9|693
1660584300000|2022-08-15 17:25:00|198576.4|198526.4|198391.1|198341.1|198579|198529|198366.2|198266.9|712
1660584600000|2022-08-15 17:30:00|198391.4|198341.4|198333.8|198283.8|198446.6|198396.6|198328.9|198269.2|638
1660584900000|2022-08-15 17:35:00|198333.9|198283.9|198401.7|198351.7|198459.8|198374.2|198327.8|198277.8|667
1660585200000|2022-08-15 17:40:00|198401|198351|198494.4|198444.4|198543.3|198452.2|198401|198347|655
1660585500000|2022-08-15 17:45:00|198494.6|198444.6|198617.4|198567.4|198625.4|198573.7|198494.1|198444.1|685
1660585800000|2022-08-15 17:50:00|198617.1|198567.1|198605.1|198555.1|198744.3|198650.8|198601.9|198506.9|739
1660586100000|2022-08-15 17:55:00|198605.4|198555.4|198600.3|198550.3|198719.2|198617.8|198568.3|198474.1|639
1660586400000|2022-08-15 18:00:00|198601|198551|198665.7|198615.7|198734.2|198636.3|198600.7|198503.8|693
1660586700000|2022-08-15 18:05:00|198664.4|198614.4|198817.6|198767.6|198824|198774|198637.8|198542.1|734
1660587000000|2022-08-15 18:10:00|198817.3|198767.3|198858.9|198808.9|198946.7|198845.3|198800|198703.1|704
1660587300000|2022-08-15 18:15:00|198857.9|198807.9|198708.2|198658.2|198907.9|198844.4|198685.6|198587.2|711
1660587600000|2022-08-15 18:20:00|198709|198659|198705.9|198655.9|198750.9|198691.3|198662.4|198577.1|650
1660587900000|2022-08-15 18:25:00|198705.2|198655.2|198698.9|198648.9|198778.2|198677.5|198661.5|198584.9|595
1660588200000|2022-08-15 18:30:00|198698.8|198648.8|198769.6|198719.6|198825.7|198737.3|198694.4|198638.9|668
1660588500000|2022-08-15 18:35:00|198773.7|198723.7|198781.9|198731.9|198910.6|198810.6|198729.7|198650.8|659
1660588800000|2022-08-15 18:40:00|198778|198728|198808.6|198758.6|198880.1|198778.3|198756.2|198666.7|640
1660589100000|2022-08-15 18:45:00|198809|198759|198803.7|198753.7|198866|198816|198793.4|198743.4|584
1660589400000|2022-08-15 18:50:00|198801.3|198751.3|198819|198769|198918.9|198856.6|198801.3|198731.7|673
1660589700000|2022-08-15 18:55:00|198818.6|198768.6|198846.8|198796.8|198857.5|198802.5|198734.3|198635.9|751
1660590000000|2022-08-15 19:00:00|198846.5|198796.5|198849.7|198799.7|198921.1|198841.5|198815.3|198735.8|687
1660590300000|2022-08-15 19:05:00|198848.3|198798.3|198832.3|198782.3|198901.3|198801.2|198781.9|198731.9|633
1660590600000|2022-08-15 19:10:00|198830.8|198780.8|198611.9|198561.9|198839.9|198789.9|198609.8|198510.4|674
1660590900000|2022-08-15 19:15:00|198613.3|198563.3|198585.6|198535.6|198644.5|198594.5|198543.2|198493.2|671
1660591200000|2022-08-15 19:20:00|198585.9|198535.9|198545.3|198395.3|198601.4|198536.7|198494.7|198371.5|590
1660591500000|2022-08-15 19:25:00|198544.2|198394.2|198479.3|198429.3|198571.5|198478.4|198476.8|198374.7|530
1660591800000|2022-08-15 19:30:00|198478.9|198428.9|198469.3|198319.3|198552.7|198454.3|198386.1|198284.9|584
1660592100000|2022-08-15 19:35:00|198469.5|198319.5|198459.8|198309.8|198481.1|198368.6|198402.8|198295|510
1660592400000|2022-08-15 19:40:00|198459.2|198309.2|198414.1|198264.1|198489.3|198389.2|198333.2|198253.1|567
1660592700000|2022-08-15 19:45:00|198366.1|198316.1|198462.2|198312.2|198467.9|198364.9|198365.6|198273.3|477
1660593000000|2022-08-15 19:50:00|198450|198300|198468.1|198418.1|198533.5|198433.8|198394.2|198291.2|523
1660593300000|2022-08-15 19:55:00|198467.4|198417.4|198481.5|198431.5|198538.4|198447.3|198452.2|198358.2|608
1660593600000|2022-08-15 20:00:00|198483.4|198433.4|198418.2|198268.2|198553.9|198450.8|198362.9|198267.4|571
1660593900000|2022-08-15 20:05:00|198417.2|198267.2|198436.5|198286.5|198447.6|198349|198328.4|198235.2|441
1660594200000|2022-08-15 20:10:00|198435.8|198285.8|198353.4|198303.4|198435.8|198333.7|198343.6|198241.6|329
1660594500000|2022-08-15 20:15:00|198353.2|198303.2|198443.8|198293.8|198447.8|198343.3|198340.7|198280.2|386
1660594800000|2022-08-15 20:20:00|198444.9|198294.9|198409|198259|198453.1|198308|198357.5|198253.3|397
1660595100000|2022-08-15 20:25:00|198408.8|198258.8|198406.7|198256.7|198444.6|198320.3|198363.8|198253.5|410
1660595400000|2022-08-15 20:30:00|198407.3|198257.3|198421.5|198271.5|198429.6|198320.8|198370.8|198238.5|370
1660595700000|2022-08-15 20:35:00|198422.5|198272.5|198419.4|198269.4|198430.1|198280.1|198412.2|198262.2|284
1660596000000|2022-08-15 20:40:00|198419.2|198269.2|198427.1|198277.1|198427.1|198318.6|198363.9|198263.4|236
1660596300000|2022-08-15 20:45:00|198419.7|198269.7|198410.8|198260.8|198425.1|198300|198350|198245.1|331
1660596600000|2022-08-15 20:50:00|198410.3|198260.3|198367.7|198217.7|198412.9|198262.9|198360.3|198210.3|317
1660596900000|2022-08-15 20:55:00|198379.5|198229.5|198545.3|198235.3|198545.8|198344.8|198373.6|198223.6|382
1660597200000|2022-08-15 21:00:00|198558.2|198248.2|198471|198161|198564.4|198254.4|198468.3|198158.3|55
1660597500000|2022-08-15 21:05:00|198474.1|198164.1|198479.1|198169.1|198568.1|198258.1|198468.8|198158.8|146
1660597800000|2022-08-15 21:10:00|198461.5|198151.5|198478.3|198168.3|198578.7|198268.7|198431.4|198121.4|306
1660598100000|2022-08-15 21:15:00|198485.9|198175.9|198445.7|198135.7|198543.7|198233.7|198437.7|198127.7|319
1660598400000|2022-08-15 21:20:00|198513|198203|198483.2|198173.2|198574.5|198264.5|198455.1|198145.1|344
1660598700000|2022-08-15 21:25:00|198484.4|198174.4|198516.6|198206.6|198565.4|198255.4|198437.7|198127.7|219
1660599000000|2022-08-15 21:30:00|198512.4|198202.4|198501.7|198191.7|198567.6|198257.6|198435|198125|298
1660599300000|2022-08-15 21:35:00|198464.6|198154.6|198464.4|198154.4|198570|198260|198422.7|198112.7|191
1660599600000|2022-08-15 21:40:00|198464.6|198154.6|198494.7|198184.7|198585.8|198275.8|198436.4|198126.4|164
1660599900000|2022-08-15 21:45:00|198485.5|198175.5|198492.1|198182.1|198566.7|198256.7|198413.1|198103.1|260
1660600200000|2022-08-15 21:50:00|198501.9|198191.9|198488.4|198178.4|198565.7|198255.7|198419.2|198109.2|222
1660600500000|2022-08-15 21:55:00|198489.2|198179.2|198541.1|198231.1|198590.2|198280.2|198438.1|198128.1|206
1660600800000|2022-08-15 22:00:00|198528.7|198218.7|198423|198273|198568.8|198322.8|198379.9|198162.3|423
1660601100000|2022-08-15 22:05:00|198428.4|198278.4|198419.2|198269.2|198479.5|198297.2|198393.3|198201.5|319
1660601400000|2022-08-15 22:10:00|198419|198269|198405.1|198255.1|198489|198284.7|198383.2|198189.5|302
1660601700000|2022-08-15 22:15:00|198413.1|198263.1|198409.8|198259.8|198506.4|198289.4|198397.5|198221.9|313
1660602000000|2022-08-15 22:20:00|198401.2|198251.2|198419.2|198269.2|198483.5|198296.2|198398|198205.5|295
1660602300000|2022-08-15 22:25:00|198434|198284|198469.9|198319.9|198585|198336.7|198414|198228.9|315
1660602600000|2022-08-15 22:30:00|198468.3|198318.3|198456.1|198306.1|198485|198335|198441.8|198291.8|328
1660602900000|2022-08-15 22:35:00|198456.5|198306.5|198445.1|198295.1|198464|198314|198439|198289|319
1660603200000|2022-08-15 22:40:00|198448.5|198298.5|198433.1|198283.1|198461.2|198311.2|198404|198254|333
1660603500000|2022-08-15 22:45:00|198433.6|198283.6|198441.3|198291.3|198454.9|198304.9|198426|198276|217
1660603800000|2022-08-15 22:50:00|198444.9|198294.9|198446.1|198296.1|198464.8|198314.8|198406.3|198256.3|269
1660604100000|2022-08-15 22:55:00|198444|198294|198440.2|198290.2|198446.1|198296.1|198389.5|198239.5|311
1660604400000|2022-08-15 23:00:00|198440.7|198290.7|198410.2|198260.2|198449.6|198299.6|198398.1|198248.1|290
1660604700000|2022-08-15 23:05:00|198409|198259|198322.7|198172.7|198416.8|198266.8|198316.4|198166.4|249
1660605000000|2022-08-15 23:10:00|198321.7|198171.7|198365.5|198215.5|198377.5|198227.5|198307.6|198157.6|347
1660605300000|2022-08-15 23:15:00|198365|198215|198397.9|198247.9|198403.9|198253.9|198363|198213|282
1660605600000|2022-08-15 23:20:00|198397.8|198247.8|198402.8|198252.8|198422.5|198272.5|198387.8|198237.8|272
1660605900000|2022-08-15 23:25:00|198405|198255|198370.5|198220.5|198413.9|198263.9|198350|198200|272
1660606200000|2022-08-15 23:30:00|198370.9|198220.9|198323.8|198173.8|198372.7|198222.7|198319.7|198169.7|242
1660606500000|2022-08-15 23:35:00|198324.7|198174.7|198348.8|198198.8|198349.2|198199.2|198303.8|198153.8|291
1660606800000|2022-08-15 23:40:00|198348.6|198198.6|198349.5|198199.5|198363.6|198213.6|198342.9|198192.9|205
1660607100000|2022-08-15 23:45:00|198346.9|198196.9|198353.1|198203.1|198383.5|198233.5|198344.8|198194.8|257
1660607400000|2022-08-15 23:50:00|198354.3|198204.3|198321.3|198171.3|198354.3|198204.3|198305.2|198155.2|358
1660607700000|2022-08-15 23:55:00|198321.2|198171.2|198323.2|198173.2|198341.8|198191.8|198290.2|198140.2|417
1660608000000|2022-08-16 00:00:00|198324.2|198174.2|198427.6|198277.6|198471|198321|198324.2|198174.2|517
1660608300000|2022-08-16 00:05:00|198427.1|198277.1|198414.7|198264.7|198436.3|198286.3|198376.4|198226.4|404
1660608600000|2022-08-16 00:10:00|198413.4|198263.4|198455.9|198305.9|198466.7|198316.7|198396.2|198246.2|289
1660608900000|2022-08-16 00:15:00|198455.2|198305.2|198524|198374|198539.1|198389.1|198455.2|198305.2|443
1660609200000|2022-08-16 00:20:00|198530.1|198380.1|198532.1|198382.1|198566.9|198416.9|198519.1|198369.1|394
1660609500000|2022-08-16 00:25:00|198531.4|198381.4|198558.9|198408.9|198564|198414|198520.6|198370.6|415
1660609800000|2022-08-16 00:30:00|198556.4|198406.4|198498.9|198348.9|198558.7|198408.7|198490.5|198340.5|369
1660610100000|2022-08-16 00:35:00|198500.6|198350.6|198408.5|198258.5|198519.2|198369.2|198407.6|198257.6|434
1660610400000|2022-08-16 00:40:00|198411|198261|198435.6|198285.6|198455.3|198305.3|198404.1|198254.1|412
1660610700000|2022-08-16 00:45:00|198434.4|198284.4|198397.7|198247.7|198449.2|198299.2|198397.7|198247.7|299
1660611000000|2022-08-16 00:50:00|198398.4|198248.4|198378.2|198228.2|198406.8|198256.8|198337.8|198187.8|475
1660611300000|2022-08-16 00:55:00|198374.8|198224.8|198470.3|198320.3|198471.6|198321.6|198364.5|198214.5|460
1660611600000|2022-08-16 01:00:00|198470.4|198320.4|198472.3|198322.3|198481.2|198331.2|198425.8|198275.8|522
1660611900000|2022-08-16 01:05:00|198471.7|198321.7|198507.8|198357.8|198515.1|198365.1|198459.2|198309.2|312
1660612200000|2022-08-16 01:10:00|198508|198358|198502.3|198352.3|198508|198358|198465.2|198315.2|338
1660612500000|2022-08-16 01:15:00|198502.8|198352.8|198534.8|198384.8|198554.4|198404.4|198461.8|198311.8|356
1660612800000|2022-08-16 01:20:00|198544.6|198394.6|198556.5|198406.5|198566.8|198416.8|198533.9|198383.9|334
1660613100000|2022-08-16 01:25:00|198555.5|198405.5|198562.1|198412.1|198590|198440|198544.1|198394.1|419
1660613400000|2022-08-16 01:30:00|198562.4|198412.4|198572.3|198422.3|198579.7|198429.7|198459|198309|550
1660613700000|2022-08-16 01:35:00|198572.5|198422.5|198511.7|198361.7|198581.9|198431.9|198510.9|198360.9|481
1660614000000|2022-08-16 01:40:00|198515.5|198365.5|198517.1|198367.1|198528.7|198378.7|198488.1|198338.1|483
1660614300000|2022-08-16 01:45:00|198519.2|198369.2|198503.4|198353.4|198535|198385|198479|198329|476
1660614600000|2022-08-16 01:50:00|198501.2|198351.2|198504|198354|198521.6|198371.6|198477.1|198327.1|400
1660614900000|2022-08-16 01:55:00|198504.7|198354.7|198496.1|198346.1|198504.7|198354.7|198478.9|198328.9|336
1660615200000|2022-08-16 02:00:00|198496.6|198346.6|198427.2|198277.2|198503.6|198353.6|198423.5|198273.5|363
1660615500000|2022-08-16 02:05:00|198427.4|198277.4|198391.9|198241.9|198431.2|198281.2|198362.5|198212.5|430
1660615800000|2022-08-16 02:10:00|198388.9|198238.9|198360.9|198210.9|198392|198242|198353.2|198203.2|459
1660616100000|2022-08-16 02:15:00|198360.4|198210.4|198392.8|198242.8|198417|198267|198351.4|198201.4|421
1660616400000|2022-08-16 02:20:00|198395.1|198245.1|198380.1|198230.1|198409.7|198259.7|198373|198223|374
1660616700000|2022-08-16 02:25:00|198379.9|198229.9|198405.4|198255.4|198408.3|198258.3|198379.8|198229.8|264
1660617000000|2022-08-16 02:30:00|198404.2|198254.2|198389.2|198239.2|198409.7|198259.7|198368.9|198218.9|376
1660617300000|2022-08-16 02:35:00|198390.9|198240.9|198405.5|198255.5|198428.4|198278.4|198385.3|198235.3|377
1660617600000|2022-08-16 02:40:00|198402.1|198252.1|198345.6|198195.6|198412.7|198262.7|198341.4|198191.4|352
1660617900000|2022-08-16 02:45:00|198345.5|198195.5|198352|198202|198371.3|198221.3|198337.1|198187.1|314
1660618200000|2022-08-16 02:50:00|198348.6|198198.6|198333.7|198183.7|198353.7|198203.7|198301.2|198151.2|382
1660618500000|2022-08-16 02:55:00|198334.3|198184.3|198310.9|198160.9|198350.4|198200.4|198303.3|198153.3|323
1660618800000|2022-08-16 03:00:00|198312.6|198162.6|198260.4|198110.4|198312.6|198162.6|198253.8|198103.8|349
1660619100000|2022-08-16 03:05:00|198259.1|198109.1|198284.5|198134.5|198301.1|198151.1|198257|198107|395
1660619400000|2022-08-16 03:10:00|198285|198135|198285|198135|198313.3|198163.3|198256.1|198106.1|380
1660619700000|2022-08-16 03:15:00|198286.4|198136.4|198308.7|198158.7|198315.9|198165.9|198280.1|198130.1|273
1660620000000|2022-08-16 03:20:00|198300|198150|198332.6|198182.6|198345.4|198195.4|198289.2|198139.2|290
1660620300000|2022-08-16 03:25:00|198332.2|198182.2|198332.6|198182.6|198343.5|198193.5|198325.1|198175.1|186
1660620600000|2022-08-16 03:30:00|198333.1|198183.1|198326.4|198176.4|198344.3|198194.3|198303.9|198153.9|290
1660620900000|2022-08-16 03:35:00|198326|198176|198349.2|198199.2|198351.8|198201.8|198307.2|198157.2|269
1660621200000|2022-08-16 03:40:00|198349.9|198199.9|198374.6|198224.6|198395.4|198245.4|198335.1|198185.1|267
1660621500000|2022-08-16 03:45:00|198374.9|198224.9|198383.2|198233.2|198386.1|198236.1|198366|198216|214
1660621800000|2022-08-16 03:50:00|198382.8|198232.8|198384.1|198234.1|198389.3|198239.3|198373.3|198223.3|212
1660622100000|2022-08-16 03:55:00|198385.8|198235.8|198346|198196|198388.3|198238.3|198340.4|198190.4|246
1660622400000|2022-08-16 04:00:00|198346.3|198196.3|198347|198197|198350.5|198200.5|198336.1|198186.1|303
1660622700000|2022-08-16 04:05:00|198348|198198|198387.3|198237.3|198390.3|198240.3|198338.5|198188.5|253
1660623000000|2022-08-16 04:10:00|198387.1|198237.1|198377.6|198227.6|198406.2|198256.2|198367.1|198217.1|274
1660623300000|2022-08-16 04:15:00|198375.1|198225.1|198405.9|198255.9|198408.5|198258.5|198367|198217|312
1660623600000|2022-08-16 04:20:00|198406.6|198256.6|198423.1|198273.1|198434.4|198284.4|198391|198241|260
1660623900000|2022-08-16 04:25:00|198423|198273|198413.2|198263.2|198444.5|198294.5|198403.6|198253.6|224
1660624200000|2022-08-16 04:30:00|198413.3|198263.3|198379.3|198229.3|198414.6|198264.6|198374.2|198224.2|249
1660624500000|2022-08-16 04:35:00|198382.4|198232.4|198349.7|198199.7|198382.4|198232.4|198342.7|198192.7|225
1660624800000|2022-08-16 04:40:00|198349|198199|198341.2|198191.2|198350.7|198200.7|198327.4|198177.4|203
1660625100000|2022-08-16 04:45:00|198338|198188|198310.4|198160.4|198338|198188|198289.6|198139.6|230
1660625400000|2022-08-16 04:50:00|198308.7|198158.7|198311.9|198161.9|198326.8|198176.8|198303.6|198153.6|186
1660625700000|2022-08-16 04:55:00|198309.3|198159.3|198344.7|198194.7|198346.4|198196.4|198304.1|198154.1|259
1660626000000|2022-08-16 05:00:00|198344.6|198194.6|198401.9|198251.9|198402|198252|198309.1|198159.1|334
1660626300000|2022-08-16 05:05:00|198392.4|198242.4|198406.5|198256.5|198430.3|198280.3|198388.2|198238.2|354
1660626600000|2022-08-16 05:10:00|198403.8|198253.8|198433.2|198283.2|198448.5|198298.5|198403.8|198253.8|350
1660626900000|2022-08-16 05:15:00|198432.1|198282.1|198430.3|198280.3|198473.4|198323.4|198426.1|198276.1|348
1660627200000|2022-08-16 05:20:00|198430.8|198280.8|198432.8|198282.8|198435.7|198285.7|198398|198248|284
1660627500000|2022-08-16 05:25:00|198434.5|198284.5|198421.1|198271.1|198442.4|198292.4|198419.7|198269.7|272
1660627800000|2022-08-16 05:30:00|198421.6|198271.6|198405.2|198255.2|198445.2|198295.2|198390|198240|338
1660628100000|2022-08-16 05:35:00|198404.7|198254.7|198405.8|198255.8|198418.9|198268.9|198392.3|198242.3|286
1660628400000|2022-08-16 05:40:00|198403.5|198253.5|198365.5|198215.5|198407.2|198257.2|198344.2|198194.2|398
1660628700000|2022-08-16 05:45:00|198367.4|198217.4|198384.9|198234.9|198402.4|198252.4|198365.3|198215.3|395
1660629000000|2022-08-16 05:50:00|198387.6|198237.6|198347.1|198197.1|198387.6|198237.6|198328.5|198178.5|370
1660629300000|2022-08-16 05:55:00|198347.6|198197.6|198334.2|198184.2|198379.4|198229.4|198288.2|198138.2|487
1660629600000|2022-08-16 06:00:00|198334.1|198184.1|198332.8|198182.8|198359.2|198209.2|198267.9|198117.9|583
1660629900000|2022-08-16 06:05:00|198332.9|198182.9|198321.6|198171.6|198354.1|198204.1|198304.3|198154.3|487
1660630200000|2022-08-16 06:10:00|198322.2|198172.2|198382.3|198232.3|198404.8|198254.8|198322.1|198172.1|489
1660630500000|2022-08-16 06:15:00|198384.6|198234.6|198415.4|198265.4|198424.3|198274.3|198384.6|198234.6|425
1660630800000|2022-08-16 06:20:00|198416.5|198266.5|198464.6|198314.6|198518.8|198368.8|198416.5|198266.5|555
1660631100000|2022-08-16 06:25:00|198463.9|198313.9|198356.7|198206.7|198513|198363|198355.5|198205.5|524
1660631400000|2022-08-16 06:30:00|198358|198208|198439.8|198289.8|198446.8|198296.8|198355|198205|564
1660631700000|2022-08-16 06:35:00|198441|198291|198392.2|198242.2|198445.8|198308.4|198358.4|198238.6|524
1660632000000|2022-08-16 06:40:00|198392.1|198242.1|198421.3|198271.3|198462.5|198312.5|198376.8|198226.8|605
1660632300000|2022-08-16 06:45:00|198422.1|198272.1|198397.8|198247.8|198425.7|198275.7|198374.6|198224.6|490
1660632600000|2022-08-16 06:50:00|198396.8|198246.8|198371.2|198221.2|198413.8|198263.8|198362.6|198212.6|540
1660632900000|2022-08-16 06:55:00|198372.1|198222.1|198463|198313|198476.7|198326.7|198372.1|198222.1|653
1660633200000|2022-08-16 07:00:00|198465.8|198315.8|198673.6|198523.6|198685.5|198535.5|198438.9|198288.9|818
1660633500000|2022-08-16 07:05:00|198676.6|198526.6|198772.4|198622.4|198794.6|198644.6|198609.2|198459.2|792
1660633800000|2022-08-16 07:10:00|198767.6|198617.6|198814.5|198664.5|198883.4|198733.4|198767.6|198617.6|781
1660634100000|2022-08-16 07:15:00|198813.1|198663.1|198901.1|198751.1|198907.5|198757.5|198811.7|198661.7|566
1660634400000|2022-08-16 07:20:00|198901.8|198751.8|198873|198723|198915.7|198824.2|198821.5|198718.9|667
1660634700000|2022-08-16 07:25:00|198871.9|198721.9|198812.7|198662.7|198890.3|198781.2|198789.1|198639.1|597
1660635000000|2022-08-16 07:30:00|198810.4|198660.4|198721.6|198571.6|198815.7|198665.7|198678.4|198567|557
1660635300000|2022-08-16 07:35:00|198720.8|198570.8|198697.2|198547.2|198751.2|198601.2|198623.3|198514.4|616
1660635600000|2022-08-16 07:40:00|198699.2|198549.2|198710|198560|198739.6|198589.6|198697.3|198547.3|569
1660635900000|2022-08-16 07:45:00|198710.7|198560.7|198596.5|198446.5|198710.7|198560.7|198584.3|198434.3|615
1660636200000|2022-08-16 07:50:00|198596.7|198446.7|198589.9|198439.9|198610.3|198460.3|198580|198430|626
1660636500000|2022-08-16 07:55:00|198588.8|198438.8|198540.5|198390.5|198609.4|198459.4|198508.8|198358.8|745
1660636800000|2022-08-16 08:00:00|198535.6|198385.6|198511.1|198361.1|198569.4|198419.4|198508.3|198358.3|618
1660637100000|2022-08-16 08:05:00|198510.2|198360.2|198447.8|198297.8|198524.5|198374.5|198405.2|198255.2|588
1660637400000|2022-08-16 08:10:00|198451.5|198301.5|198460.5|198310.5|198489.8|198339.8|198416.2|198266.2|625
1660637700000|2022-08-16 08:15:00|198462.8|198312.8|198562.6|198412.6|198595.6|198445.6|198458.6|198308.6|594
1660638000000|2022-08-16 08:20:00|198560.6|198410.6|198478.5|198328.5|198582.3|198432.3|198471.8|198321.8|552
1660638300000|2022-08-16 08:25:00|198480.7|198330.7|198504.1|198354.1|198506.9|198356.9|198378.3|198228.3|654
1660638600000|2022-08-16 08:30:00|198502.9|198352.9|198558.7|198408.7|198568.7|198418.7|198501.7|198351.7|567
1660638900000|2022-08-16 08:35:00|198558.4|198408.4|198395.7|198245.7|198566.6|198416.6|198384.5|198234.5|574
1660639200000|2022-08-16 08:40:00|198393.8|198243.8|198431.8|198281.8|198435.8|198285.8|198346.2|198196.2|619
1660639500000|2022-08-16 08:45:00|198431.5|198281.5|198431.1|198281.1|198459.6|198359.6|198359.8|198260.3|502
1660639800000|2022-08-16 08:50:00|198430.9|198280.9|198439.9|198289.9|198446.2|198338.2|198369.1|198262.5|628
1660640100000|2022-08-16 08:55:00|198440.6|198290.6|198463.7|198313.7|198467.8|198339.6|198385.6|198278.4|582
1660640400000|2022-08-16 09:00:00|198466.2|198316.2|198554.1|198404.1|198575.3|198425.3|198460|198310|656
1660640700000|2022-08-16 09:05:00|198549.3|198399.3|198659.6|198509.6|198670.8|198520.8|198549.3|198399.3|620
1660641000000|2022-08-16 09:10:00|198659.1|198509.1|198649.2|198499.2|198709.3|198559.3|198632.6|198482.6|646
1660641300000|2022-08-16 09:15:00|198650.3|198500.3|198645.1|198495.1|198672|198522|198572.9|198422.9|635
1660641600000|2022-08-16 09:20:00|198643.8|198493.8|198625.5|198475.5|198656.6|198506.6|198605.7|198455.7|553
1660641900000|2022-08-16 09:25:00|198624.9|198474.9|198702|198552|198704.2|198554.2|198615.2|198465.2|452
1660642200000|2022-08-16 09:30:00|198701.3|198551.3|198815.5|198665.5|198843.3|198697.8|198701.3|198551.3|600
1660642500000|2022-08-16 09:35:00|198816.9|198666.9|198831.1|198681.1|198866.7|198716.7|198798.8|198648.8|602
1660642800000|2022-08-16 09:40:00|198833.1|198683.1|198902.8|198752.8|198932.5|198782.5|198826|198676|636
1660643100000|2022-08-16 09:45:00|198902|198752|198972.8|198822.8|198979.9|198829.9|198881.4|198731.4|540
1660643400000|2022-08-16 09:50:00|198972.4|198822.4|199000.2|198850.2|199088.6|198955.2|198941.9|198822|639
1660643700000|2022-08-16 09:55:00|198998.2|198848.2|199050.3|198900.3|199055.3|198950|198922.7|198818.5|534
1660644000000|2022-08-16 10:00:00|199050.4|198900.4|199003.8|198853.8|199081.3|198964|198991.9|198841.9|667
1660644300000|2022-08-16 10:05:00|199004.4|198854.4|198881.3|198731.3|199015.8|198901.8|198826|198725|527
1660644600000|2022-08-16 10:10:00|198882.3|198732.3|198841.3|198791.3|198896.5|198802.5|198830.8|198724.1|606
1660644900000|2022-08-16 10:15:00|198839.6|198789.6|198874.5|198724.5|198949.3|198799.3|198826.7|198718.3|552
1660645200000|2022-08-16 10:20:00|198875.1|198725.1|198879.3|198729.3|198915.1|198810.9|198820.8|198701.1|562
1660645500000|2022-08-16 10:25:00|198877.6|198727.6|198951.5|198801.5|198966.4|198858.7|198876.1|198726.1|535
1660645800000|2022-08-16 10:30:00|198951.8|198801.8|198930.7|198780.7|198957.4|198857.2|198820|198687.4|601
1660646100000|2022-08-16 10:35:00|198926.5|198776.5|199053.7|198903.7|199063.9|198980.2|198924.9|198774.9|597
1660646400000|2022-08-16 10:40:00|199053.4|198903.4|199104.9|198954.9|199153.8|199050.7|199007.9|198896.7|577
1660646700000|2022-08-16 10:45:00|199105.8|198955.8|199147|198997|199173.7|199061.6|199093.9|198952.3|623
1660647000000|2022-08-16 10:50:00|199147.2|198997.2|199075.9|198925.9|199148.2|199012.4|199018.6|198911.6|609
1660647300000|2022-08-16 10:55:00|199073.9|198923.9|198984.7|198834.7|199078.1|198928.1|198932.2|198808.1|579
1660647600000|2022-08-16 11:00:00|198983.6|198833.6|198928.4|198778.4|199029.6|198931.8|198927.1|198777.1|690
1660647900000|2022-08-16 11:05:00|198928.2|198778.2|199007.2|198857.2|199080.1|198980.5|198927.4|198777.4|587
1660648200000|2022-08-16 11:10:00|199007.3|198857.3|199009.2|198959.2|199062.4|198962.6|198919.9|198814.4|509
1660648500000|2022-08-16 11:15:00|199008.7|198958.7|199094.2|199044.2|199144.8|199049.1|198980.6|198876.9|523
1660648800000|2022-08-16 11:20:00|199094.3|199044.3|199045.8|198895.8|199144.9|199048.2|198969|198864|578
1660649100000|2022-08-16 11:25:00|199046.9|198896.9|199116.8|198966.8|199121.3|199017.8|199046.7|198896.7|542
1660649400000|2022-08-16 11:30:00|199066.8|199016.8|199164.3|199014.3|199204.6|199114.1|199064.9|198965.4|654
1660649700000|2022-08-16 11:35:00|199164.8|199014.8|199048.3|198898.3|199169.8|199045.1|199033.6|198883.6|560
1660650000000|2022-08-16 11:40:00|199046.9|198896.9|199078.4|198928.4|199103.7|198987.1|198897.2|198798.1|652
1660650300000|2022-08-16 11:45:00|199077.8|198927.8|199101.1|199051.1|199178.1|199080.8|198987.1|198886.7|674
1660650600000|2022-08-16 11:50:00|199101.3|199051.3|199151.9|199101.9|199224.5|199124.7|199099.7|199002.1|572
1660650900000|2022-08-16 11:55:00|199152|199102|199218.3|199168.3|199272|199177.7|199152|199054.5|673
1660651200000|2022-08-16 12:00:00|199218.2|199168.2|199221.6|199171.6|199334|199253.6|199218.2|199129.9|742
1660651500000|2022-08-16 12:05:00|199224|199174|199172|199122|199281|199187.2|199162.3|199063.6|724
1660651800000|2022-08-16 12:10:00|199170.8|199120.8|199014.7|198964.7|199281.2|199182.3|198991.1|198879.9|754
1660652100000|2022-08-16 12:15:00|199015.5|198965.5|198940.6|198890.6|199038.2|198965.5|198866.9|198760.5|830
1660652400000|2022-08-16 12:20:00|198942.1|198892.1|198986.5|198836.5|199077.4|198978.2|198926.6|198828.6|830
1660652700000|2022-08-16 12:25:00|198985.6|198835.6|198912.7|198762.7|199004.1|198895.5|198819.8|198722.4|802
1660653000000|2022-08-16 12:30:00|198916|198766|198961.2|198811.2|199079.8|198970.8|198773.5|198623.5|914
1660653300000|2022-08-16 12:35:00|198958.3|198808.3|199090.6|198940.6|199091|198996.1|198802.2|198709.8|962
1660653600000|2022-08-16 12:40:00|199088.7|198938.7|199236|199086|199276.5|199177.6|199048.9|198938.7|889
1660653900000|2022-08-16 12:45:00|199234.7|199084.7|199238.1|199188.1|199327.9|199227.2|199178.4|199078.8|866
1660654200000|2022-08-16 12:50:00|199233.2|199183.2|199102|198952|199282.6|199183.2|199025.3|198947.6|984
1660654500000|2022-08-16 12:55:00|199081.7|199031.7|199244.6|199194.6|199318.2|199201.6|199006.3|198906|1019
1660654800000|2022-08-16 13:00:00|199246.3|199196.3|199240.6|199190.6|199354.6|199260.4|199180.6|199083.7|962
1660655100000|2022-08-16 13:05:00|199241.3|199191.3|199150.6|199000.6|199298.4|199200.5|199049.8|198944.1|938
1660655400000|2022-08-16 13:10:00|199151.2|199001.2|199237.8|199087.8|199248.1|199148.1|199101|198993.5|786
1660655700000|2022-08-16 13:15:00|199238.3|199088.3|199157.4|199107.4|199305.7|199209.8|199085.3|198975.9|905
1660656000000|2022-08-16 13:20:00|199158.7|199108.7|199214.3|199164.3|199316.1|199215.9|199134.7|199084.7|810
1660656300000|2022-08-16 13:25:00|199215.3|199165.3|199300.4|199250.4|199394|199297.2|199194.9|199092.1|812
1660656600000|2022-08-16 13:30:00|199296.1|199246.1|199195.2|199145.2|199353|199288.1|199194.6|199095.6|987
1660656900000|2022-08-16 13:35:00|199244.1|199094.1|199478.4|199328.4|199485.2|199385.4|199143.6|199086.4|1001
1660657200000|2022-08-16 13:40:00|199478.6|199328.6|199598.1|199448.1|199620.8|199523.3|199443.7|199328.4|973
1660657500000|2022-08-16 13:45:00|199598.7|199448.7|199454|199404|199798.6|199717.4|199445.3|199395.3|975
1660657800000|2022-08-16 13:50:00|199456.7|199406.7|199485.6|199335.6|199567.2|199488.1|199405|199321.8|967
1660658100000|2022-08-16 13:55:00|199482.4|199332.4|199293.1|199243.1|199484.8|199385.9|199248.5|199148.3|1036
1660658400000|2022-08-16 14:00:00|199292.9|199242.9|199489.7|199439.7|199543.2|199447.6|199290.6|199196|948
1660658700000|2022-08-16 14:05:00|199487.7|199437.7|199381.7|199231.7|199503|199440.4|199327.9|199227.7|931
1660659000000|2022-08-16 14:10:00|199378.3|199228.3|199353.9|199303.9|199412.1|199311|199263.8|199165|873
1660659300000|2022-08-16 14:15:00|199353.2|199303.2|199369.3|199319.3|199431.1|199339.5|199337.7|199240|805
1660659600000|2022-08-16 14:20:00|199368.8|199318.8|199397.5|199347.5|199438.6|199353|199282.5|199189.3|818
1660659900000|2022-08-16 14:25:00|199398.4|199348.4|199350.2|199200.2|199577.5|199484.3|199285.7|199187.7|954
1660660200000|2022-08-16 14:30:00|199350.3|199200.3|199328.3|199178.3|199378.2|199278.7|199207.8|199107.4|989
1660660500000|2022-08-16 14:35:00|199328.5|199178.5|199400.4|199350.4|199424.1|199357.4|199196.3|199110.2|863
1660660800000|2022-08-16 14:40:00|199400.6|199350.6|199351.2|199301.2|199469.2|199377.3|199301.5|199220.7|933
1660661100000|2022-08-16 14:45:00|199352.4|199302.4|199480.8|199430.8|199608.2|199510.4|199347.7|199245.2|888
1660661400000|2022-08-16 14:50:00|199480.9|199430.9|199537.9|199487.9|199588.4|199506.1|199455.5|199366|874
1660661700000|2022-08-16 14:55:00|199539|199489|199451.8|199401.8|199608.1|199509.1|199451.8|199362.8|928
1660662000000|2022-08-16 15:00:00|199456|199406|199420|199370|199510|199427.1|199360.6|199263.8|812
1660662300000|2022-08-16 15:05:00|199422.6|199372.6|199475|199325|199484.4|199380.3|199336.5|199238.2|897
1660662600000|2022-08-16 15:10:00|199476.4|199326.4|199348|199298|199518.3|199411|199343.6|199261.7|889
1660662900000|2022-08-16 15:15:00|199347.1|199297.1|199298.6|199248.6|199426.2|199329|199291|199191.2|777
1660663200000|2022-08-16 15:20:00|199296.4|199246.4|199371.3|199321.3|199461.6|199381.8|199291.6|199199.2|778
1660663500000|2022-08-16 15:25:00|199372.9|199322.9|199344.9|199294.9|199476.9|199386.5|199331.3|199243.9|686
1660663800000|2022-08-16 15:30:00|199345.2|199295.2|199413.6|199363.6|199472.7|199378.6|199294.4|199244.4|782
1660664100000|2022-08-16 15:35:00|199413.5|199363.5|199374.2|199324.2|199530.4|199438.3|199320.3|199229.3|778
1660664400000|2022-08-16 15:40:00|199374.5|199324.5|199309.6|199259.6|199427.1|199339.6|199204.6|199154.6|761
1660664700000|2022-08-16 15:45:00|199311.9|199261.9|199288.9|199238.9|199388.4|199300.4|199258.3|199161.2|692
1660665000000|2022-08-16 15:50:00|199288.7|199238.7|199259.1|199209.1|199349.5|199272.1|199256.7|199197.5|661
1660665300000|2022-08-16 15:55:00|199258.9|199208.9|199234.5|199184.5|199304|199235.5|199181|199126.8|666
1660665600000|2022-08-16 16:00:00|199234.7|199184.7|199180.8|199130.8|199359.1|199277.9|199176.6|199126.6|765
1660665900000|2022-08-16 16:05:00|199182.5|199132.5|199187.3|199137.3|199282.9|199186.7|199173.5|199113.5|702
1660666200000|2022-08-16 16:10:00|199186|199136|199133.9|199083.9|199241.7|199191.7|199127.1|199077.1|730
1660666500000|2022-08-16 16:15:00|199133|199083|199197.3|199047.3|199219.9|199124.5|199116.4|199016|688
1660666800000|2022-08-16 16:20:00|199196.2|199046.2|199044.5|198994.5|199221|199121.1|199043.5|198990.6|661
1660667100000|2022-08-16 16:25:00|199043.5|198993.5|199066|199016|199109.3|199025.3|199003|198927|638
1660667400000|2022-08-16 16:30:00|199067.3|199017.3|199142.3|199092.3|199174.8|199098.2|199061.9|198984.2|679
1660667700000|2022-08-16 16:35:00|199142.4|199092.4|199120.2|199070.2|199147|199097|199082.4|198991.9|640
1660668000000|2022-08-16 16:40:00|199120.4|199070.4|199154.2|199104.2|199228.1|199133.8|199114.2|199040.8|699
1660668300000|2022-08-16 16:45:00|199155.2|199105.2|199200.2|199150.2|199251.1|199163.2|199149.8|199063.3|601
1660668600000|2022-08-16 16:50:00|199200|199150|199106|199056|199281.7|199183.7|199099.8|199000.8|661
1660668900000|2022-08-16 16:55:00|199104.1|199054.1|199109|198959|199151|199056.9|199011.2|198910.8|585
1660669200000|2022-08-16 17:00:00|199057.6|199007.6|198977.9|198927.9|199114.6|199012.4|198953.5|198863.7|664
1660669500000|2022-08-16 17:05:00|198978|198928|198962.5|198912.5|199084.7|198987.4|198953.9|198852.7|636
1660669800000|2022-08-16 17:10:00|198963.7|198913.7|199067.2|199017.2|199126.2|199023.1|198954.3|198875.5|547
1660670100000|2022-08-16 17:15:00|199065.7|199015.7|199079|199029|199153.2|199053.3|199056.9|198966.6|539
1660670400000|2022-08-16 17:20:00|199079.2|199029.2|198991.9|198941.9|199139.4|199045|198990.6|198923.3|504
1660670700000|2022-08-16 17:25:00|198989.1|198939.1|199009.9|198959.9|199031.5|198981.5|198982.4|198932.4|537
1660671000000|2022-08-16 17:30:00|199009.8|198959.8|199025|198975|199105.4|199018.9|199004.8|198920.1|575
1660671300000|2022-08-16 17:35:00|199025.1|198975.1|198977.1|198927.1|199061.6|198979.3|198952.9|198892.3|489
1660671600000|2022-08-16 17:40:00|198981.5|198931.5|198928.8|198878.8|199027.3|198931.5|198907.7|198817.2|446
1660671900000|2022-08-16 17:45:00|198929|198879|198828.8|198778.8|198929|198879|198827.5|198728.9|517
1660672200000|2022-08-16 17:50:00|198820.8|198770.8|198792.8|198742.8|198879.9|198791.7|198739.9|198639.1|639
1660672500000|2022-08-16 17:55:00|198794.6|198744.6|198732.4|198582.4|198861.9|198792.6|198613.6|198514.6|636
1660672800000|2022-08-16 18:00:00|198677.9|198627.9|198741.8|198591.8|198749.6|198646|198652.9|198554.1|553
1660673100000|2022-08-16 18:05:00|198690.7|198640.7|198727.5|198677.5|198759.1|198677.5|198645.6|198551.5|603
1660673400000|2022-08-16 18:10:00|198728.1|198678.1|198653.8|198603.8|198796.7|198697|198651.1|198548.9|613
1660673700000|2022-08-16 18:15:00|198654|198604|198583.1|198533.1|198706.6|198604.7|198571.7|198474.2|546
1660674000000|2022-08-16 18:20:00|198582.7|198532.7|198558.1|198508.1|198684|198585.9|198537.9|198484.9|541
1660674300000|2022-08-16 18:25:00|198559|198509|198586.1|198536.1|198655.8|198551.5|198545.3|198451.6|584
1660674600000|2022-08-16 18:30:00|198586.2|198536.2|198638.4|198588.4|198698.6|198602.3|198583.1|198508.7|565
1660674900000|2022-08-16 18:35:00|198638|198588|198951.3|198901.3|199014.2|198917.9|198638|198579.7|803
1660675200000|2022-08-16 18:40:00|198952.2|198902.2|199044.2|198994.2|199091.2|198995|198899.3|198805.5|828
1660675500000|2022-08-16 18:45:00|199044.5|198994.5|199182.4|199132.4|199295.5|199198|199034.8|198962.5|899
1660675800000|2022-08-16 18:50:00|199181.7|199131.7|199198.5|199048.5|199244.9|199148.8|199096.4|198993.3|792
1660676100000|2022-08-16 18:55:00|199201.4|199051.4|199068.6|199018.6|199206.5|199099.8|199065.4|198967.1|765
1660676400000|2022-08-16 19:00:00|199120.4|198970.4|199144.9|198994.9|199161.4|199063.8|199031.3|198930.8|693
1660676700000|2022-08-16 19:05:00|199143.9|198993.9|199111.4|198961.4|199149.9|199040.1|198998.4|198900.4|599
1660677000000|2022-08-16 19:10:00|199110.4|198960.4|199155.7|199005.7|199189.5|199095.2|199068.1|198960.4|602
1660677300000|2022-08-16 19:15:00|199156.1|199006.1|199196.3|199046.3|199204.5|199104.3|199102.1|199002.9|577
1660677600000|2022-08-16 19:20:00|199197.4|199047.4|199241.7|199091.7|199251.4|199152.1|199159.4|199046.2|571
1660677900000|2022-08-16 19:25:00|199242|199092|199145.3|199095.3|199284.2|199180.1|199143.5|199040.7|550
1660678200000|2022-08-16 19:30:00|199145.6|199095.6|199113.9|199063.9|199226.1|199133.8|199113.2|199017.5|581
1660678500000|2022-08-16 19:35:00|199115.4|199065.4|199204.1|199054.1|199204.5|199103.2|199104.1|199004.7|500
1660678800000|2022-08-16 19:40:00|199202.9|199052.9|199212.9|199062.9|199268.9|199165.2|199131.3|199030.3|555
1660679100000|2022-08-16 19:45:00|199163.3|199113.3|199116.7|198966.7|199232.4|199129.3|199058.2|198953.7|621
1660679400000|2022-08-16 19:50:00|199116|198966|199122.5|198972.5|199136.1|199035.1|199036|198937.5|523
1660679700000|2022-08-16 19:55:00|199122.8|198972.8|199121.4|198971.4|199169.9|199068.9|199062.5|198962.1|496
1660680000000|2022-08-16 20:00:00|199122.3|198972.3|199106.8|198956.8|199131.4|199030.7|199070.7|198947.6|412
1660680300000|2022-08-16 20:05:00|199106.6|198956.6|199139.2|198989.2|199141|199028.6|199040.4|198938.4|329
1660680600000|2022-08-16 20:10:00|199141.9|198991.9|199134.2|198984.2|199143.1|199028.1|199078.1|198969.4|324
1660680900000|2022-08-16 20:15:00|199134.5|198984.5|199140.9|198990.9|199157|199052.6|199085.5|198972.3|376
1660681200000|2022-08-16 20:20:00|199139.8|198989.8|199189.8|199039.8|199197.1|199047.1|199131.9|198981.9|307
1660681500000|2022-08-16 20:25:00|199188.8|199038.8|199211.9|199061.9|199224.8|199074.8|199188.4|199038.4|352
1660681800000|2022-08-16 20:30:00|199211.7|199061.7|199214.2|199064.2|199250.7|199100.7|199209.5|199059.5|428
1660682100000|2022-08-16 20:35:00|199215.8|199065.8|199153.6|199003.6|199219.7|199069.7|199151.9|199001.9|401
1660682400000|2022-08-16 20:40:00|199154.1|199004.1|199120.7|198970.7|199164.4|199014.4|199115.9|198965.9|301
1660682700000|2022-08-16 20:45:00|199120.4|198970.4|199157.5|199007.5|199162.6|199012.6|199110.9|198960.9|288
1660683000000|2022-08-16 20:50:00|199157.6|199007.6|199144.8|198994.8|199162.7|199012.7|199137.1|198987.1|329
1660683300000|2022-08-16 20:55:00|199143.4|198993.4|199166.7|199016.7|199170.5|199020.5|199128.3|198978.3|454
1660683600000|2022-08-16 21:00:00|199170|199020|199164.4|199014.4|199170.1|199020.1|199161.3|199011.3|41
1660683900000|2022-08-16 21:05:00|199169.9|199019.9|199054.1|198744.1|199237.2|199025.5|199036.6|198726.6|92
1660684200000|2022-08-16 21:10:00|199083.3|198773.3|199174.9|198864.9|199184.9|198874.9|199041.2|198731.2|278
1660684500000|2022-08-16 21:15:00|199170.9|198860.9|199173.9|198863.9|199195.7|198885.7|199153.2|198843.2|195
1660684800000|2022-08-16 21:20:00|199172.4|198862.4|199170.5|198860.5|199231.8|198921.8|199153.3|198843.3|151
1660685100000|2022-08-16 21:25:00|199179|198869|199187.1|198877.1|199230|198920|199150.5|198840.5|140
1660685400000|2022-08-16 21:30:00|199178.6|198868.6|199209.4|198899.4|199233.1|198923.1|199178.6|198868.6|236
1660685700000|2022-08-16 21:35:00|199205.3|198895.3|199215.7|198905.7|199245.1|198935.1|199183.6|198873.6|137
1660686000000|2022-08-16 21:40:00|199216.7|198906.7|199210.5|198900.5|199237.2|198927.2|199194|198884|315
1660686300000|2022-08-16 21:45:00|199214.1|198904.1|199198.8|198888.8|199243.5|198933.5|199192.6|198882.6|224
1660686600000|2022-08-16 21:50:00|199199|198889|199194.4|198884.4|199214.4|198904.4|199181.9|198871.9|208
1660686900000|2022-08-16 21:55:00|199192.3|198882.3|199190.4|198880.4|199229.2|198919.2|199128.5|198818.5|239
1660687200000|2022-08-16 22:00:00|199204|198894|199101.2|198951.2|199209.8|198979.8|199096.8|198868.4|446
1660687500000|2022-08-16 22:05:00|199096.1|198946.1|199098.3|198948.3|199183.5|198968|199086.5|198876.5|288
1660687800000|2022-08-16 22:10:00|199099.4|198949.4|199113.7|198963.7|199169.8|199011.3|199092|198879.6|253
1660688100000|2022-08-16 22:15:00|199115.3|198965.3|199144.2|198994.2|199194.5|199005|199090.8|198888.4|247
1660688400000|2022-08-16 22:20:00|199125.9|198975.9|199135.7|198985.7|199195.5|199007.5|199102.3|198916.9|186
1660688700000|2022-08-16 22:25:00|199135.3|198985.3|199155.4|199005.4|199203.5|199005.4|199128|198925.5|195
1660689000000|2022-08-16 22:30:00|199148.5|198998.5|199156.6|199006.6|199200.5|199015.6|199113|198915.5|237
1660689300000|2022-08-16 22:35:00|199153.7|199003.7|199161.5|199011.5|199175.3|199025.3|199132.2|198982.2|219
1660689600000|2022-08-16 22:40:00|199163.4|199013.4|199139.1|198989.1|199203.5|199013.4|199131.1|198926.5|222
1660689900000|2022-08-16 22:45:00|199140.7|198990.7|199143.3|198993.3|199162.9|199012.9|199133.6|198983.6|202
1660690200000|2022-08-16 22:50:00|199151.5|199001.5|199146.4|198996.4|199178.6|199028.6|199136.2|198986.2|166
1660690500000|2022-08-16 22:55:00|199141.4|198991.4|199149.8|198999.8|199197.2|199020.6|199136.4|198936.9|226
1660690800000|2022-08-16 23:00:00|199156.7|199006.7|199141|198991|199173.2|199023.2|199129.3|198979.3|241
1660691100000|2022-08-16 23:05:00|199148.6|198998.6|199144.4|198994.4|199200.5|199028.5|199133.9|198927.8|280
1660691400000|2022-08-16 23:10:00|199144.1|198994.1|199150.6|199000.6|199165.1|199015.1|199132.2|198982.2|263
1660691700000|2022-08-16 23:15:00|199144.3|198994.3|199142|198992|199193.6|199034|199127.5|198925.5|257
1660692000000|2022-08-16 23:20:00|199142.5|198992.5|199150.9|199000.9|199177.8|199027.8|199135.4|198985.4|254
1660692300000|2022-08-16 23:25:00|199147|198997|199180.1|199030.1|199195.6|199045.6|199143.9|198993.9|235
1660692600000|2022-08-16 23:30:00|199183.4|199033.4|199171.2|199021.2|199196.6|199046.6|199164|199014|188
1660692900000|2022-08-16 23:35:00|199181.9|199031.9|199157.4|199007.4|199201.4|199051.4|199144.8|198994.8|239
1660693200000|2022-08-16 23:40:00|199158.2|199008.2|199160.3|199010.3|199177.7|199027.7|199144.1|198994.1|240
1660693500000|2022-08-16 23:45:00|199155.5|199005.5|199133.8|198983.8|199159.8|199009.8|199122.9|198972.9|285
1660693800000|2022-08-16 23:50:00|199137|198987|199121.8|198971.8|199148.5|198998.5|199108.3|198958.3|294
1660694100000|2022-08-16 23:55:00|199124.2|198974.2|199157.5|199007.5|199159|199009|199102.5|198952.5|293
1660694400000|2022-08-17 00:00:00|199157.8|199007.8|199221.4|199071.4|199235.9|199085.9|199151|199001|453
1660694700000|2022-08-17 00:05:00|199221.7|199071.7|199149.4|198999.4|199221.7|199071.7|199149.4|198999.4|325
1660695000000|2022-08-17 00:10:00|199149.5|198999.5|199137.9|198987.9|199179.1|199029.1|199117.5|198967.5|355
1660695300000|2022-08-17 00:15:00|199136.2|198986.2|199083.3|198933.3|199142.6|198992.6|199072.8|198922.8|351
1660695600000|2022-08-17 00:20:00|199085.7|198935.7|199143.9|198993.9|199157.7|199007.7|199074.9|198924.9|372
1660695900000|2022-08-17 00:25:00|199143.3|198993.3|199194.2|199044.2|199207|199057|199140.5|198990.5|396
1660696200000|2022-08-17 00:30:00|199194.5|199044.5|199185.8|199035.8|199198.3|199048.3|199166.5|199016.5|356
1660696500000|2022-08-17 00:35:00|199187.2|199037.2|199208.1|199058.1|199268.2|199118.2|199179.6|199029.6|333
1660696800000|2022-08-17 00:40:00|199177.5|199027.5|199220.6|199070.6|199227|199077|199177.5|199027.5|366
1660697100000|2022-08-17 00:45:00|199220.1|199070.1|199199|199049|199231.3|199081.3|199180.2|199030.2|340
1660697400000|2022-08-17 00:50:00|199198.1|199048.1|199219.2|199069.2|199219.2|199069.2|199156|199006|420
1660697700000|2022-08-17 00:55:00|199223.7|199073.7|199208.8|199058.8|199230.8|199080.8|199157.8|199007.8|366
1660698000000|2022-08-17 01:00:00|199208.5|199058.5|199222.5|199072.5|199283.5|199133.5|199205.9|199055.9|439
1660698300000|2022-08-17 01:05:00|199222.1|199072.1|199195.4|199045.4|199241.4|199091.4|199195.2|199045.2|273
1660698600000|2022-08-17 01:10:00|199196.5|199046.5|199137.7|198987.7|199197|199047|199129|198979|402
1660698900000|2022-08-17 01:15:00|199135.4|198985.4|199111.2|198961.2|199165.3|199015.3|199102.2|198952.2|465
1660699200000|2022-08-17 01:20:00|199111.8|198961.8|199131.4|198981.4|199152.1|199002.1|199109.7|198959.7|377
1660699500000|2022-08-17 01:25:00|199131.9|198981.9|199138.5|198988.5|199154.1|199004.1|199108.4|198958.4|320
1660699800000|2022-08-17 01:30:00|199136.8|198986.8|199234|199084|199234.4|199084.4|199136.7|198986.7|654
1660700100000|2022-08-17 01:35:00|199235.4|199085.4|199268.4|199118.4|199316.8|199166.8|199213.5|199063.5|508
1660700400000|2022-08-17 01:40:00|199271.3|199121.3|199445|199295|199459.2|199309.2|199205|199055|454
1660700700000|2022-08-17 01:45:00|199447.5|199297.5|199413.5|199263.5|199491.2|199341.2|199409.4|199259.4|356
1660701000000|2022-08-17 01:50:00|199413.2|199263.2|199411.3|199261.3|199454.4|199304.4|199410.8|199260.8|365
1660701300000|2022-08-17 01:55:00|199412.5|199262.5|199379.5|199229.5|199439|199289|199351.2|199201.2|342
1660701600000|2022-08-17 02:00:00|199380.2|199230.2|199290.2|199140.2|199384.2|199234.2|199251.2|199101.2|601
1660701900000|2022-08-17 02:05:00|199300|199150|199307.5|199157.5|199311.1|199161.1|199268|199118|400
1660702200000|2022-08-17 02:10:00|199309.2|199159.2|199266.5|199116.5|199309.2|199179.2|199229.2|199111.5|406
1660702500000|2022-08-17 02:15:00|199262.1|199112.1|199277.7|199127.7|199304.9|199154.9|199243.4|199093.4|408
1660702800000|2022-08-17 02:20:00|199277.1|199127.1|199275.4|199125.4|199293.6|199143.6|199251|199101|353
1660703100000|2022-08-17 02:25:00|199275.2|199125.2|199273.7|199123.7|199311.7|199161.7|199267.2|199117.2|367
1660703400000|2022-08-17 02:30:00|199274.5|199124.5|199258.5|199108.5|199284|199134|199255.5|199105.5|323
1660703700000|2022-08-17 02:35:00|199256.8|199106.8|199315.3|199165.3|199315.5|199165.5|199246|199096|316
1660704000000|2022-08-17 02:40:00|199315.6|199165.6|199270.2|199120.2|199317.7|199167.7|199248.8|199098.8|320
1660704300000|2022-08-17 02:45:00|199273.4|199123.4|199276.9|199126.9|199289.2|199139.2|199256.3|199106.3|276
1660704600000|2022-08-17 02:50:00|199270.9|199120.9|199250.4|199100.4|199322|199172|199242.1|199092.1|265
1660704900000|2022-08-17 02:55:00|199250.2|199100.2|199288.7|199138.7|199307|199157|199238.8|199088.8|351
1660705200000|2022-08-17 03:00:00|199289.7|199139.7|199258.4|199108.4|199319.3|199169.3|199245.4|199095.4|366
1660705500000|2022-08-17 03:05:00|199250.9|199100.9|199242.8|199092.8|199289.6|199139.6|199222.1|199072.1|378
1660705800000|2022-08-17 03:10:00|199243.8|199093.8|199253.2|199103.2|199262.8|199112.8|199221.4|199071.4|329
1660706100000|2022-08-17 03:15:00|199251.9|199101.9|199291.4|199141.4|199304.9|199154.9|199216.3|199066.3|361
1660706400000|2022-08-17 03:20:00|199290.1|199140.1|199250.1|199100.1|199309.7|199159.7|199240.6|199090.6|370
1660706700000|2022-08-17 03:25:00|199249.4|199099.4|199245.5|199095.5|199266.8|199116.8|199242.7|199092.7|312
1660707000000|2022-08-17 03:30:00|199245.4|199095.4|199264.6|199114.6|199267.6|199117.6|199241.6|199091.6|154
1660707300000|2022-08-17 03:35:00|199247|199097|199229.4|199079.4|199252.4|199102.4|199219.4|199069.4|204
1660707600000|2022-08-17 03:40:00|199229.3|199079.3|199234.8|199084.8|199268.4|199118.4|199213.9|199063.9|188
1660707900000|2022-08-17 03:45:00|199235.6|199085.6|199228|199078|199257.9|199107.9|199212.8|199062.8|267
1660708200000|2022-08-17 03:50:00|199228.4|199078.4|199196.4|199046.4|199245.1|199095.1|199188.4|199038.4|247
1660708500000|2022-08-17 03:55:00|199195|199045|199203.7|199053.7|199225.4|199075.4|199190.7|199040.7|293
1660708800000|2022-08-17 04:00:00|199203.8|199053.8|199231.7|199081.7|199250.2|199100.2|199190|199040|321
1660709100000|2022-08-17 04:05:00|199234|199084|199237.6|199087.6|199266.3|199116.3|199226|199076|260
1660709400000|2022-08-17 04:10:00|199239.3|199089.3|199255.6|199105.6|199275.5|199125.5|199234.4|199084.4|203
1660709700000|2022-08-17 04:15:00|199256.4|199106.4|199263|199113|199270.8|199120.8|199236.6|199086.6|210
1660710000000|2022-08-17 04:20:00|199257.7|199107.7|199242.8|199092.8|199284.4|199134.4|199232.4|199082.4|260
1660710300000|2022-08-17 04:25:00|199242.7|199092.7|199214.3|199064.3|199249.6|199099.6|199200.4|199050.4|273
1660710600000|2022-08-17 04:30:00|199215.9|199065.9|199174.6|199024.6|199240.2|199090.2|199156.3|199006.3|267
1660710900000|2022-08-17 04:35:00|199173.7|199023.7|199173.4|199023.4|199188.6|199038.6|199154.4|199004.4|235
1660711200000|2022-08-17 04:40:00|199172.7|199022.7|199139.7|198989.7|199189.6|199039.6|199135|198985|244
1660711500000|2022-08-17 04:45:00|199145.3|198995.3|199165.7|199015.7|199183.5|199033.5|199141.4|198991.4|244
1660711800000|2022-08-17 04:50:00|199165.4|199015.4|199131.9|198981.9|199173.9|199023.9|199102.6|198952.6|228
1660712100000|2022-08-17 04:55:00|199130|198980|199122.5|198972.5|199142.4|198992.4|199096.1|198946.1|363
1660712400000|2022-08-17 05:00:00|199112.8|198962.8|199107|198957|199138.6|198988.6|199086.1|198936.1|273
1660712700000|2022-08-17 05:05:00|199115|198965|199131.8|198981.8|199137.5|198987.5|199097.2|198947.2|239
1660713000000|2022-08-17 05:10:00|199131.6|198981.6|199127.6|198977.6|199157.5|199007.5|199119.8|198969.8|245
1660713300000|2022-08-17 05:15:00|199136.4|198986.4|199143.5|198993.5|199151.5|199001.5|199130.7|198980.7|224
1660713600000|2022-08-17 05:20:00|199143|198993|199159.3|199009.3|199175.8|199025.8|199132|198982|224
1660713900000|2022-08-17 05:25:00|199156.5|199006.5|199187.1|199037.1|199193.3|199043.3|199155.3|199005.3|138
1660714200000|2022-08-17 05:30:00|199192.9|199042.9|199177.1|199027.1|199192.9|199042.9|199160.1|199010.1|198
1660714500000|2022-08-17 05:35:00|199176.9|199026.9|199183.3|199033.3|199195|199045|199157.4|199007.4|275
1660714800000|2022-08-17 05:40:00|199182.5|199032.5|199184|199034|199193|199043|199160.6|199010.6|269
1660715100000|2022-08-17 05:45:00|199180.4|199030.4|199172|199022|199192.3|199042.3|199162.1|199012.1|234
1660715400000|2022-08-17 05:50:00|199173.8|199023.8|199161.9|199011.9|199195|199045|199128.5|198978.5|217
1660715700000|2022-08-17 05:55:00|199143.6|198993.6|199051.6|198901.6|199156|199006|199051.6|198901.6|239
1660716000000|2022-08-17 06:00:00|199049.3|198899.3|199102.4|198952.4|199106.5|198956.5|199030.1|198880.1|630
1660716300000|2022-08-17 06:05:00|199100.9|198950.9|199184.1|199034.1|199185|199035|199097.5|198947.5|423
1660716600000|2022-08-17 06:10:00|199183.3|199033.3|199246.1|199096.1|199273.7|199123.7|199172.5|199022.5|464
1660716900000|2022-08-17 06:15:00|199256.7|199106.7|199381|199231|199446|199296|199242.5|199092.5|431
1660717200000|2022-08-17 06:20:00|199380.5|199230.5|199399|199249|199423.1|199273.1|199367.9|199217.9|475
1660717500000|2022-08-17 06:25:00|199396.5|199246.5|199371.7|199221.7|199396.5|199246.5|199338.5|199188.5|513
1660717800000|2022-08-17 06:30:00|199370.7|199220.7|199387.9|199237.9|199413.5|199263.5|199359.4|199209.4|518
1660718100000|2022-08-17 06:35:00|199383.5|199233.5|199481.9|199331.9|199492.3|199342.3|199361|199211|442
1660718400000|2022-08-17 06:40:00|199480.4|199330.4|199440|199290|199495.5|199345.5|199431.4|199281.4|505
1660718700000|2022-08-17 06:45:00|199448.8|199298.8|199465.7|199315.7|199489|199339|199424.5|199274.5|518
1660719000000|2022-08-17 06:50:00|199466.5|199316.5|199472.4|199322.4|199493.6|199343.6|199419|199269|597
1660719300000|2022-08-17 06:55:00|199469.5|199319.5|199426.5|199276.5|199486.3|199336.3|199420.4|199270.4|420
1660719600000|2022-08-17 07:00:00|199421|199271|199436.2|199286.2|199457|199307|199337.1|199187.1|649
1660719900000|2022-08-17 07:05:00|199435.7|199285.7|199417.6|199267.6|199458.7|199308.7|199405|199255|488
1660720200000|2022-08-17 07:10:00|199416.7|199266.7|199477|199327|199499.8|199349.8|199414.5|199264.5|519
1660720500000|2022-08-17 07:15:00|199466|199316|199566.2|199416.2|199579.2|199429.2|199466|199316|581
1660720800000|2022-08-17 07:20:00|199565.4|199415.4|199590.8|199440.8|199627.8|199477.8|199541.8|199391.8|790
1660721100000|2022-08-17 07:25:00|199581.4|199431.4|199542.9|199392.9|199620|199470|199542.9|199392.9|706
1660721400000|2022-08-17 07:30:00|199543|199393|199594|199444|199628.5|199478.5|199543|199393|752
1660721700000|2022-08-17 07:35:00|199595.1|199445.1|199611.9|199461.9|199630.2|199480.2|199558.7|199408.7|639
1660722000000|2022-08-17 07:40:00|199606.9|199456.9|199661.1|199511.1|199680.5|199530.5|199587.4|199437.4|742
1660722300000|2022-08-17 07:45:00|199657.9|199507.9|199751.3|199601.3|199782|199632|199650.9|199500.9|647
1660722600000|2022-08-17 07:50:00|199758.9|199608.9|199692.4|199542.4|199758.9|199608.9|199651.8|199501.8|689
1660722900000|2022-08-17 07:55:00|199693|199543|199685.2|199535.2|199707.5|199557.5|199663.7|199513.7|653
1660723200000|2022-08-17 08:00:00|199670.6|199520.6|199715.6|199565.6|199796.5|199646.5|199670.6|199520.6|733
1660723500000|2022-08-17 08:05:00|199716|199566|199765.8|199615.8|199794.2|199644.2|199711.5|199561.5|593
1660723800000|2022-08-17 08:10:00|199768.2|199618.2|199737.1|199587.1|199802|199652|199712|199562|682
1660724100000|2022-08-17 08:15:00|199733.6|199583.6|199736|199586|199785.8|199635.8|199719|199569|622
1660724400000|2022-08-17 08:20:00|199754.5|199604.5|199666.2|199516.2|199756.5|199606.5|199637|199487|660
1660724700000|2022-08-17 08:25:00|199666.1|199516.1|199701.5|199551.5|199711.5|199561.5|199613.6|199463.6|630
1660725000000|2022-08-17 08:30:00|199708.7|199558.7|199604.6|199454.6|199722.2|199572.2|199598.5|199448.5|629
1660725300000|2022-08-17 08:35:00|199605|199455|199567.3|199417.3|199644|199494|199562.5|199412.5|525
1660725600000|2022-08-17 08:40:00|199556.7|199406.7|199529.1|199379.1|199570.8|199420.8|199494.7|199344.7|448
1660725900000|2022-08-17 08:45:00|199534.5|199384.5|199588|199438|199594.4|199444.4|199505.6|199355.6|536
1660726200000|2022-08-17 08:50:00|199588.1|199438.1|199629.9|199479.9|199650.6|199500.6|199561.1|199411.1|638
1660726500000|2022-08-17 08:55:00|199621.4|199471.4|199726|199576|199762.5|199612.5|199607.9|199457.9|669
1660726800000|2022-08-17 09:00:00|199726.1|199576.1|199778.2|199628.2|199821.2|199671.2|199726.1|199576.1|741
1660727100000|2022-08-17 09:05:00|199776.2|199626.2|199739.9|199589.9|199811.5|199661.5|199719.7|199569.7|610
1660727400000|2022-08-17 09:10:00|199740.6|199590.6|199764.4|199614.4|199819.5|199669.5|199734|199584|494
1660727700000|2022-08-17 09:15:00|199776.5|199626.5|199785.2|199635.2|199808|199658|199759.9|199609.9|432
1660728000000|2022-08-17 09:20:00|199783.5|199633.5|199804.5|199654.5|199812|199662|199757.1|199607.1|531
1660728300000|2022-08-17 09:25:00|199806|199656|199778|199628|199818.5|199668.5|199761.2|199611.2|506
1660728600000|2022-08-17 09:30:00|199775.5|199625.5|199845|199695|199858|199708|199775.5|199625.5|445
1660728900000|2022-08-17 09:35:00|199845.1|199695.1|199849.5|199699.5|199856|199706|199795.7|199645.7|456
1660729200000|2022-08-17 09:40:00|199849.2|199699.2|199822.9|199672.9|199856.5|199706.5|199788|199638|416
1660729500000|2022-08-17 09:45:00|199823.4|199673.4|199878.1|199728.1|199898.1|199748.1|199807.9|199657.9|507
1660729800000|2022-08-17 09:50:00|199876.6|199726.6|199922.5|199772.5|199952.9|199802.9|199861|199711|610
1660730100000|2022-08-17 09:55:00|199922.2|199772.2|199906.5|199756.5|199966|199816|199875.2|199725.2|403
1660730400000|2022-08-17 10:00:00|199908.3|199758.3|199899.5|199749.5|199940.9|199790.9|199891.5|199741.5|509
1660730700000|2022-08-17 10:05:00|199900.5|199750.5|199855.1|199705.1|199900.5|199750.5|199811.4|199661.4|565
1660731000000|2022-08-17 10:10:00|199855.2|199705.2|199849.1|199699.1|199877.3|199727.3|199798.6|199648.6|481
1660731300000|2022-08-17 10:15:00|199846|199696|199892.7|199742.7|199897.7|199747.7|199791.2|199641.2|602
1660731600000|2022-08-17 10:20:00|199892.6|199742.6|199941.5|199791.5|199964.5|199814.5|199884.7|199734.7|542
1660731900000|2022-08-17 10:25:00|199938|199788|199983.1|199833.1|200013.5|199863.5|199937.6|199787.6|511
1660732200000|2022-08-17 10:30:00|199991.8|199841.8|199868|199718|200073|199923|199865.5|199715.5|624
1660732500000|2022-08-17 10:35:00|199871.1|199721.1|199867.2|199717.2|199923|199773|199855|199705|491
1660732800000|2022-08-17 10:40:00|199862.1|199712.1|199882|199732|199912|199762|199862.1|199712.1|548
1660733100000|2022-08-17 10:45:00|199882.3|199732.3|199983.4|199833.4|200022.5|199872.5|199871.9|199721.9|596
1660733400000|2022-08-17 10:50:00|199978.5|199828.5|199943.5|199793.5|199995|199845|199915.8|199765.8|544
1660733700000|2022-08-17 10:55:00|199945.3|199795.3|200038.2|199888.2|200062.8|199912.8|199938.8|199788.8|601
1660734000000|2022-08-17 11:00:00|200046.8|199896.8|200050|199900|200075.5|199956.7|199984|199873.7|539
1660734300000|2022-08-17 11:05:00|200051.2|199901.2|200119.6|199969.6|200129|199996.5|200037.1|199887.1|578
1660734600000|2022-08-17 11:10:00|200118.6|199968.6|200254.3|200104.3|200260.3|200110.3|200099.7|199961.7|609
1660734900000|2022-08-17 11:15:00|200252|200102|200444.5|200294.5|200470.8|200320.8|200248.8|200098.8|797
1660735200000|2022-08-17 11:20:00|200454.7|200304.7|200320.1|200170.1|200502.3|200352.3|200308.5|200158.5|632
1660735500000|2022-08-17 11:25:00|200319.8|200169.8|200358.5|200208.5|200371.5|200221.5|200307.9|200157.9|659
1660735800000|2022-08-17 11:30:00|200347.6|200197.6|200422.9|200272.9|200461.5|200311.5|200315|200165|836
1660736100000|2022-08-17 11:35:00|200421.9|200271.9|200514.9|200364.9|200565.8|200415.8|200415.5|200265.5|795
1660736400000|2022-08-17 11:40:00|200514.8|200364.8|200545.7|200395.7|200585.2|200435.2|200501.7|200351.7|752
1660736700000|2022-08-17 11:45:00|200541.9|200391.9|200529.5|200379.5|200670.7|200520.7|200514.6|200364.6|807
1660737000000|2022-08-17 11:50:00|200523.5|200373.5|200458.4|200308.4|200539.4|200389.4|200412.7|200262.7|742
1660737300000|2022-08-17 11:55:00|200468.5|200318.5|200430|200280|200476.7|200326.7|200394|200244|714
1660737600000|2022-08-17 12:00:00|200453.2|200303.2|200500.6|200350.6|200520.5|200370.5|200331.1|200181.1|897
1660737900000|2022-08-17 12:05:00|200500.5|200350.5|200528.9|200378.9|200585.9|200435.9|200500.5|200350.5|723
1660738200000|2022-08-17 12:10:00|200529.5|200379.5|200610.2|200460.2|200621.8|200471.8|200484.5|200334.5|732
1660738500000|2022-08-17 12:15:00|200613.3|200463.3|200714.5|200564.5|200726.9|200576.9|200579.5|200429.5|740
1660738800000|2022-08-17 12:20:00|200708|200558|200871.4|200721.4|200927.9|200777.9|200645.2|200495.2|876
1660739100000|2022-08-17 12:25:00|200873.1|200723.1|200659.4|200509.4|200883.1|200733.1|200631.7|200481.7|838
1660739400000|2022-08-17 12:30:00|200770.5|200620.5|200980.1|200830.1|200986.3|200836.3|200432.2|200282.2|1016
1660739700000|2022-08-17 12:35:00|200966.5|200816.5|200652.9|200502.9|200994|200844|200647.5|200497.5|1039
1660740000000|2022-08-17 12:40:00|200650.3|200500.3|200564.4|200414.4|200747.4|200597.4|200515.6|200365.6|957
1660740300000|2022-08-17 12:45:00|200564.3|200414.3|200749.1|200599.1|200758.6|200608.6|200491.1|200341.1|936
1660740600000|2022-08-17 12:50:00|200748.5|200598.5|200720.8|200570.8|200752.6|200602.6|200615|200465|864
1660740900000|2022-08-17 12:55:00|200706.8|200556.8|200642.9|200492.9|200718.3|200568.3|200488.5|200338.5|943
1660741200000|2022-08-17 13:00:00|200640|200490|200824.7|200674.7|200887.6|200737.6|200618.5|200468.5|975
1660741500000|2022-08-17 13:05:00|200825.1|200675.1|200525.6|200375.6|200860.5|200752.1|200471.9|200346.7|958
1660741800000|2022-08-17 13:10:00|200519.3|200369.3|200611.7|200461.7|200777.2|200627.2|200501.9|200351.9|972
1660742100000|2022-08-17 13:15:00|200613.9|200463.9|200642.1|200492.1|200772.6|200622.6|200524.2|200403.5|939
1660742400000|2022-08-17 13:20:00|200645.1|200495.1|200589.4|200439.4|200672.6|200522.6|200544.9|200396.9|852
1660742700000|2022-08-17 13:25:00|200589.9|200439.9|200611.4|200461.4|200661.4|200511.4|200548|200398|906
1660743000000|2022-08-17 13:30:00|200611.6|200461.6|200811.5|200661.5|200815.1|200674.3|200611.6|200461.6|986
1660743300000|2022-08-17 13:35:00|200813|200663|200759.9|200609.9|200852.6|200702.6|200639.4|200489.4|993
1660743600000|2022-08-17 13:40:00|200763.4|200613.4|200803.5|200653.5|200955.1|200843.6|200761.4|200611.4|924
1660743900000|2022-08-17 13:45:00|200803.4|200653.4|200676.2|200526.2|200840.6|200723.7|200676.2|200526.2|898
1660744200000|2022-08-17 13:50:00|200672.6|200522.6|200620.4|200470.4|200727|200577|200523.1|200422.6|935
1660744500000|2022-08-17 13:55:00|200621|200471|200793.2|200643.2|200794.5|200695.5|200597.1|200471|791
1660744800000|2022-08-17 14:00:00|200794.4|200644.4|200641.7|200591.7|200811.2|200699.5|200628.1|200526.4|876
1660745100000|2022-08-17 14:05:00|200695.2|200545.2|200447.6|200297.6|200695.2|200545.2|200317.3|200204.2|1057
1660745400000|2022-08-17 14:10:00|200446.9|200296.9|200635.8|200485.8|200650.9|200563.4|200365|200267|898
1660745700000|2022-08-17 14:15:00|200636.1|200486.1|200580.3|200430.3|200759.6|200651.5|200499.5|200397.5|939
1660746000000|2022-08-17 14:20:00|200581|200431|200464.5|200314.5|200624.4|200518.8|200397.2|200272.7|921
1660746300000|2022-08-17 14:25:00|200464|200314|200543.7|200393.7|200581.4|200431.4|200458.3|200311.3|882
1660746600000|2022-08-17 14:30:00|200544.7|200394.7|200559.5|200409.5|200585.2|200436.5|200434.7|200284.7|934
1660746900000|2022-08-17 14:35:00|200560.3|200410.3|200583.2|200433.2|200712.4|200562.4|200500.5|200350.5|913
1660747200000|2022-08-17 14:40:00|200583.6|200433.6|200581.2|200431.2|200655.5|200521.9|200495.1|200384.4|880
1660747500000|2022-08-17 14:45:00|200568.4|200418.4|200537.7|200387.7|200600.6|200493.1|200442.6|200350.5|798
1660747800000|2022-08-17 14:50:00|200537.2|200387.2|200737.1|200587.1|200759.9|200658|200536|200386|935
1660748100000|2022-08-17 14:55:00|200737.9|200587.9|200740|200590|200811.6|200712.3|200660|200550.6|964
1660748400000|2022-08-17 15:00:00|200743.3|200593.3|200590.2|200440.2|200743.3|200593.3|200571.2|200421.2|951
1660748700000|2022-08-17 15:05:00|200592.2|200442.2|200591.3|200441.3|200617.9|200467.9|200485.7|200335.7|871
1660749000000|2022-08-17 15:10:00|200590.1|200440.1|200555|200405|200603.8|200453.8|200484.1|200376.9|721
1660749300000|2022-08-17 15:15:00|200552.8|200402.8|200467.5|200317.5|200569.7|200419.7|200417.2|200287.2|799
1660749600000|2022-08-17 15:20:00|200467.7|200317.7|200325.5|200175.5|200494|200369|200300.7|200175|707
1660749900000|2022-08-17 15:25:00|200326.8|200176.8|200300.3|200150.3|200393.3|200243.3|200299.6|200149.6|740
1660750200000|2022-08-17 15:30:00|200300.8|200150.8|200324.8|200174.8|200355.5|200206.8|200227.4|200082|802
1660750500000|2022-08-17 15:35:00|200311.9|200161.9|200430.9|200280.9|200462.1|200312.1|200290.5|200140.5|836
1660750800000|2022-08-17 15:40:00|200427.1|200277.1|200595.4|200445.4|200660.9|200510.9|200421.4|200271.4|841
1660751100000|2022-08-17 15:45:00|200595|200445|200614.1|200464.1|200669.9|200563|200508.2|200389.7|803
1660751400000|2022-08-17 15:50:00|200614.6|200464.6|200720.5|200570.5|200756.8|200644.5|200535.2|200423.4|842
1660751700000|2022-08-17 15:55:00|200725.1|200575.1|200793.6|200643.6|200800|200650|200684.3|200534.3|779
1660752000000|2022-08-17 16:00:00|200794|200644|200743.1|200593.1|200794.2|200644.2|200678.2|200528.2|780
1660752300000|2022-08-17 16:05:00|200741.5|200591.5|200702.6|200552.6|200745.2|200624|200627.4|200477.4|770
1660752600000|2022-08-17 16:10:00|200702.3|200552.3|200625|200475|200724.2|200574.2|200602.2|200460.3|710
1660752900000|2022-08-17 16:15:00|200623|200473|200597.6|200547.6|200657.7|200549.5|200552|200443.9|764
1660753200000|2022-08-17 16:20:00|200597.4|200547.4|200571.5|200421.5|200651.9|200548.3|200535.1|200385.1|757
1660753500000|2022-08-17 16:25:00|200571.3|200421.3|200575|200425|200629.6|200479.6|200568.6|200418.6|640
1660753800000|2022-08-17 16:30:00|200575.7|200425.7|200593.1|200443.1|200617.3|200511.2|200561.2|200419.5|699
1660754100000|2022-08-17 16:35:00|200593.3|200443.3|200401.9|200251.9|200596.9|200446.9|200397.5|200247.5|717
1660754400000|2022-08-17 16:40:00|200404|200254|200376.4|200226.4|200423.1|200306.2|200352.2|200212.7|706
1660754700000|2022-08-17 16:45:00|200379.6|200229.6|200477.7|200327.7|200480.9|200330.9|200376.3|200226.3|718
1660755000000|2022-08-17 16:50:00|200484.2|200334.2|200466.7|200316.7|200509.6|200371|200362.5|200262.4|735
1660755300000|2022-08-17 16:55:00|200467|200317|200578.5|200428.5|200596|200482.1|200466.9|200316.9|692
1660755600000|2022-08-17 17:00:00|200576.4|200426.4|200576.6|200426.6|200679.9|200529.9|200537|200387|777
1660755900000|2022-08-17 17:05:00|200585|200435|200528.7|200378.7|200588.3|200438.3|200486|200336|783
1660756200000|2022-08-17 17:10:00|200529.4|200379.4|200496.1|200346.1|200543.5|200393.5|200470.9|200320.9|766
1660756500000|2022-08-17 17:15:00|200497.4|200347.4|200494|200344|200510.4|200360.4|200443.5|200293.5|728
1660756800000|2022-08-17 17:20:00|200493.4|200343.4|200464.6|200314.6|200507.3|200357.3|200442.4|200292.4|629
1660757100000|2022-08-17 17:25:00|200464.3|200314.3|200471.7|200321.7|200488.8|200344.6|200394.6|200264.2|687
1660757400000|2022-08-17 17:30:00|200472|200322|200342.5|200192.5|200479.6|200329.6|200339.7|200189.7|726
1660757700000|2022-08-17 17:35:00|200341.9|200191.9|200340.8|200190.8|200380.6|200230.6|200335.4|200185.4|621
1660758000000|2022-08-17 17:40:00|200341|200191|200462.2|200312.2|200468.8|200318.8|200322.9|200172.9|658
1660758300000|2022-08-17 17:45:00|200461.7|200311.7|200592.5|200442.5|200615.2|200465.2|200458.3|200308.3|703
1660758600000|2022-08-17 17:50:00|200592.1|200442.1|200526.5|200376.5|200595.1|200445.1|200378.7|200265.7|707
1660758900000|2022-08-17 17:55:00|200527.4|200377.4|200644.9|200494.9|200644.9|200494.9|200382|200232|821
1660759200000|2022-08-17 18:00:00|200647.3|200497.3|199973.7|199823.7|200652.5|200502.5|199746.5|199596.5|1155
1660759500000|2022-08-17 18:05:00|199973.5|199823.5|199996.1|199846.1|200219.6|200069.6|199838.7|199688.7|1148
1660759800000|2022-08-17 18:10:00|199992.6|199842.6|199805.5|199655.5|200113.2|199963.2|199801.3|199651.3|1069
1660760100000|2022-08-17 18:15:00|199804.4|199654.4|200027.2|199877.2|200045.3|199895.3|199762.4|199612.4|1034
1660760400000|2022-08-17 18:20:00|200025|199875|199961.4|199811.4|200120.1|199970.1|199957.3|199807.3|989
1660760700000|2022-08-17 18:25:00|199962.4|199812.4|199824|199674|200036|199886|199792.6|199642.6|913
1660761000000|2022-08-17 18:30:00|199824.8|199674.8|199860.8|199710.8|199941.5|199791.5|199755.7|199605.7|908
1660761300000|2022-08-17 18:35:00|199861.7|199711.7|199724.3|199574.3|199893.8|199743.8|199711.5|199561.5|910
1660761600000|2022-08-17 18:40:00|199724|199574|200070.6|199920.6|200070.6|199920.6|199724|199574|992
1660761900000|2022-08-17 18:45:00|200072.1|199922.1|200021.1|199871.1|200160.2|200054.9|200009.5|199859.5|879
1660762200000|2022-08-17 18:50:00|200022.5|199872.5|199969.7|199819.7|200032.5|199882.5|199942.4|199792.4|841
1660762500000|2022-08-17 18:55:00|199969.5|199819.5|199978.6|199828.6|200003.1|199889.5|199866.9|199741.7|865
1660762800000|2022-08-17 19:00:00|199978.4|199828.4|199682.2|199532.2|200030.5|199926.1|199624.4|199518.9|889
1660763100000|2022-08-17 19:05:00|199681.5|199531.5|199762.3|199612.3|199774.9|199624.9|199545.1|199433.1|873
1660763400000|2022-08-17 19:10:00|199762.6|199612.6|199931.1|199781.1|199997.4|199847.4|199754.9|199604.9|878
1660763700000|2022-08-17 19:15:00|199929.5|199779.5|199988.3|199838.3|199999|199849|199918.8|199768.8|756
1660764000000|2022-08-17 19:20:00|199989.4|199839.4|199968.2|199818.2|200063|199913|199943.4|199793.4|764
1660764300000|2022-08-17 19:25:00|199969.3|199819.3|199981.1|199831.1|200043.2|199893.2|199918.6|199768.6|759
1660764600000|2022-08-17 19:30:00|199981.9|199831.9|200056.7|199906.7|200067.2|199917.2|199978|199828|723
1660764900000|2022-08-17 19:35:00|200057|199907|200052.6|199902.6|200087.3|199937.3|199990.3|199840.3|627
1660765200000|2022-08-17 19:40:00|200052.8|199902.8|199973.6|199823.6|200053.8|199903.8|199940.6|199790.6|633
1660765500000|2022-08-17 19:45:00|199973.9|199823.9|199964.7|199814.7|200039.4|199889.4|199946.1|199796.1|608
1660765800000|2022-08-17 19:50:00|199961|199811|199855.6|199705.6|199964.3|199814.3|199844.3|199694.3|641
1660766100000|2022-08-17 19:55:00|199856.3|199706.3|199944.5|199794.5|199953.4|199803.4|199843.3|199693.3|684
1660766400000|2022-08-17 20:00:00|199943.6|199793.6|199885.9|199735.9|199971.5|199821.5|199883.4|199733.4|538
1660766700000|2022-08-17 20:05:00|199884.2|199734.2|199852.9|199702.9|199913.8|199763.8|199845.3|199695.3|354
1660767000000|2022-08-17 20:10:00|199848.7|199698.7|199858|199708|199860.7|199710.7|199808.5|199658.5|398
1660767300000|2022-08-17 20:15:00|199858.5|199708.5|199859.4|199709.4|199870|199720|199852.8|199702.8|294
1660767600000|2022-08-17 20:20:00|199859.5|199709.5|199919.5|199769.5|199928|199778|199852.5|199702.5|315
1660767900000|2022-08-17 20:25:00|199918.7|199768.7|199925.5|199775.5|200023.1|199873.1|199914.1|199764.1|451
1660768200000|2022-08-17 20:30:00|199929.4|199779.4|199819|199669|199937.7|199787.7|199794.9|199644.9|364
1660768500000|2022-08-17 20:35:00|199823.1|199673.1|199872.5|199722.5|199881.3|199731.3|199818.5|199668.5|353
1660768800000|2022-08-17 20:40:00|199871.5|199721.5|199909.3|199759.3|199911.8|199761.8|199822|199672|389
1660769100000|2022-08-17 20:45:00|199899.7|199749.7|199823.4|199673.4|199935.3|199785.3|199778.2|199668.1|379
1660769400000|2022-08-17 20:50:00|199824.2|199674.2|199806.2|199656.2|199837.8|199687.8|199769.7|199619.7|426
1660769700000|2022-08-17 20:55:00|199805|199655|199854.7|199704.7|199858.4|199708.4|199786.5|199636.5|525
1660770000000|2022-08-17 21:00:00|199858.1|199708.1|199966.5|199685.9|199984.7|199719.2|199856.9|199667.2|50
1660770300000|2022-08-17 21:05:00|199981.1|199681.7|199946.3|199636.3|199982.7|199689.1|199678.8|199457.1|140
1660770600000|2022-08-17 21:10:00|199935|199625|199942.6|199632.6|199956.3|199646.3|199930.6|199620.6|165
1660770900000|2022-08-17 21:15:00|199950.1|199640.1|199934.9|199624.9|199961.2|199651.2|199933.9|199623.9|164
1660771200000|2022-08-17 21:20:00|199932.5|199622.5|199931|199621|199955.4|199645.4|199917.3|199607.3|158
1660771500000|2022-08-17 21:25:00|199932.1|199622.1|199940.6|199630.6|199952.3|199653|199930.9|199620.9|132
1660771800000|2022-08-17 21:30:00|199940|199630|199940.2|199639|199954.4|199645.7|199931|199621.9|193
1660772100000|2022-08-17 21:35:00|199939.8|199642.9|199941.3|199631.3|199957.1|199648.5|199908.1|199598.1|157
1660772400000|2022-08-17 21:40:00|199939.8|199629.8|199879.8|199569.8|199956|199651.2|199866|199556|255
1660772700000|2022-08-17 21:45:00|199883.7|199573.7|199905|199595|199934.7|199624.7|199868.1|199558.1|196
1660773000000|2022-08-17 21:50:00|199907.5|199597.5|199892.2|199582.2|199926|199616|199867.9|199557.9|163
1660773300000|2022-08-17 21:55:00|199880.1|199570.1|199890.6|199580.6|199921.7|199611.7|199846.2|199536.2|221
1660773600000|2022-08-17 22:00:00|199875.9|199565.9|199943.5|199793.5|199966.8|199793.5|199867.8|199557.8|432
1660773900000|2022-08-17 22:05:00|199941.4|199791.4|199943.8|199793.8|199952.2|199802.2|199928|199778|213
1660774200000|2022-08-17 22:10:00|199942|199792|199898.5|199748.5|199949|199799|199895.3|199745.3|223
1660774500000|2022-08-17 22:15:00|199898.4|199748.4|199895.4|199745.4|199913.6|199763.6|199893|199743|184
1660774800000|2022-08-17 22:20:00|199895.2|199745.2|199897|199747|199914.4|199764.4|199877.5|199727.5|168
1660775100000|2022-08-17 22:25:00|199896.9|199746.9|199883.6|199733.6|199896.9|199746.9|199876|199726|238
1660775400000|2022-08-17 22:30:00|199889|199739|199895.7|199745.7|199901.7|199751.7|199873.2|199723.2|229
1660775700000|2022-08-17 22:35:00|199897.1|199747.1|199932.8|199782.8|199939.4|199789.4|199893.9|199743.9|254
1660776000000|2022-08-17 22:40:00|199930.4|199780.4|199950.6|199800.6|199952|199802|199921.2|199771.2|263
1660776300000|2022-08-17 22:45:00|199948.3|199798.3|199946.5|199796.5|199955.7|199805.7|199933|199783|236
1660776600000|2022-08-17 22:50:00|199952|199802|199961.9|199811.9|199973.9|199823.9|199944.6|199794.6|181
1660776900000|2022-08-17 22:55:00|199953.2|199803.2|199965.6|199815.6|199973.8|199823.8|199953.2|199803.2|153
1660777200000|2022-08-17 23:00:00|199965|199815|199999.5|199849.5|200016.8|199866.8|199964.3|199814.3|234
1660777500000|2022-08-17 23:05:00|199993.8|199843.8|200003.9|199853.9|200013.7|199863.7|199968.9|199818.9|262
1660777800000|2022-08-17 23:10:00|200002.4|199852.4|200009.1|199859.1|200015.7|199865.7|199979.9|199829.9|238
1660778100000|2022-08-17 23:15:00|200008.9|199858.9|200043|199893|200044.1|199894.1|199988.8|199838.8|306
1660778400000|2022-08-17 23:20:00|200042.8|199892.8|200014.2|199864.2|200047.2|199897.2|200009.4|199859.4|299
1660778700000|2022-08-17 23:25:00|200014.6|199864.6|200031.3|199881.3|200044.4|199894.4|200012.4|199862.4|320
1660779000000|2022-08-17 23:30:00|200030.8|199880.8|200033.7|199883.7|200043.6|199893.6|200004.1|199854.1|372
1660779300000|2022-08-17 23:35:00|200032.4|199882.4|200035.5|199885.5|200050.9|199900.9|200012.6|199862.6|293
1660779600000|2022-08-17 23:40:00|200034.6|199884.6|199981.6|199831.6|200044.1|199894.1|199974.9|199824.9|301
1660779900000|2022-08-17 23:45:00|199981.4|199831.4|199986.6|199836.6|199999.2|199849.2|199968.6|199818.6|255
1660780200000|2022-08-17 23:50:00|199990.8|199840.8|199987|199837|200021.6|199871.6|199978.2|199828.2|286
1660780500000|2022-08-17 23:55:00|199977.3|199827.3|199964.9|199814.9|200029.3|199879.3|199914.8|199764.8|392
1660780800000|2022-08-18 00:00:00|199962.8|199812.8|199936.3|199786.3|199987.1|199837.1|199920.9|199770.9|465
1660781100000|2022-08-18 00:05:00|199934.4|199784.4|199921.9|199771.9|199947.3|199797.3|199902.1|199752.1|435
1660781400000|2022-08-18 00:10:00|199921.8|199771.8|199936|199786|199974.4|199824.4|199921.8|199771.8|404
1660781700000|2022-08-18 00:15:00|199935.7|199785.7|199866.6|199716.6|199950.4|199800.4|199865.4|199715.4|398
1660782000000|2022-08-18 00:20:00|199866.9|199716.9|199865.3|199715.3|199879.6|199729.6|199806.9|199656.9|391
1660782300000|2022-08-18 00:25:00|199865.5|199715.5|199853.3|199703.3|199897|199747|199833.3|199683.3|406
1660782600000|2022-08-18 00:30:00|199853.7|199703.7|199804.1|199654.1|199861.6|199711.6|199802.6|199652.6|439
1660782900000|2022-08-18 00:35:00|199804.5|199654.5|199811.8|199661.8|199845|199695|199804.5|199654.5|370
1660783200000|2022-08-18 00:40:00|199812.3|199662.3|199809.9|199659.9|199825.9|199675.9|199765.8|199615.8|421
1660783500000|2022-08-18 00:45:00|199805.5|199655.5|199858.3|199708.3|199863.8|199713.8|199805.5|199655.5|369
1660783800000|2022-08-18 00:50:00|199858|199708|199854|199704|199877.9|199727.9|199831.8|199681.8|445
1660784100000|2022-08-18 00:55:00|199854.2|199704.2|199873.1|199723.1|199906.9|199756.9|199848.9|199698.9|458
1660784400000|2022-08-18 01:00:00|199873.4|199723.4|199834.5|199684.5|199892.6|199742.6|199812.1|199662.1|358
1660784700000|2022-08-18 01:05:00|199835|199685|199859.8|199709.8|199879.4|199729.4|199830.9|199680.9|397
1660785000000|2022-08-18 01:10:00|199862.4|199712.4|199831.8|199681.8|199864.6|199714.6|199825.2|199675.2|356
1660785300000|2022-08-18 01:15:00|199833|199683|199773.6|199623.6|199833|199683|199741.7|199591.7|432
1660785600000|2022-08-18 01:20:00|199780.1|199630.1|199808.8|199658.8|199831|199681|199762.9|199612.9|445
1660785900000|2022-08-18 01:25:00|199809.2|199659.2|199792.6|199642.6|199816.6|199666.6|199772.3|199622.3|427
1660786200000|2022-08-18 01:30:00|199793.2|199643.2|199873|199723|199963|199813|199790.6|199640.6|657
1660786500000|2022-08-18 01:35:00|199862.6|199712.6|199881.1|199731.1|199898.3|199748.3|199841.8|199691.8|474
1660786800000|2022-08-18 01:40:00|199880.9|199730.9|199879.1|199729.1|199904.5|199754.5|199856.8|199706.8|435
1660787100000|2022-08-18 01:45:00|199877.6|199727.6|199842.6|199692.6|199879.8|199729.8|199823.3|199673.3|425
1660787400000|2022-08-18 01:50:00|199843.2|199693.2|199885.4|199735.4|199923.9|199773.9|199837.1|199687.1|467
1660787700000|2022-08-18 01:55:00|199878|199728|199878.1|199728.1|199921.2|199771.2|199869.3|199719.3|466
1660788000000|2022-08-18 02:00:00|199879.6|199729.6|199892.7|199742.7|199934.6|199784.6|199879.2|199729.2|389
1660788300000|2022-08-18 02:05:00|199893.3|199743.3|199843.4|199693.4|199944|199794|199842.3|199692.3|439
1660788600000|2022-08-18 02:10:00|199846|199696|199882.6|199732.6|199891.7|199741.7|199840.7|199690.7|318
1660788900000|2022-08-18 02:15:00|199881.5|199731.5|199892.9|199742.9|199917|199767|199869.6|199719.6|311
1660789200000|2022-08-18 02:20:00|199893.3|199743.3|199889.5|199739.5|199929|199779|199875.9|199725.9|345
1660789500000|2022-08-18 02:25:00|199893.1|199743.1|199907.9|199757.9|199934.7|199784.7|199890|199740|341
1660789800000|2022-08-18 02:30:00|199909.6|199759.6|199908.3|199758.3|199943.6|199793.6|199885.9|199735.9|343
1660790100000|2022-08-18 02:35:00|199907.9|199757.9|199861.1|199711.1|199912.5|199762.5|199854.7|199704.7|254
1660790400000|2022-08-18 02:40:00|199862.9|199712.9|199802.3|199652.3|199864.1|199714.1|199776.5|199626.5|423
1660790700000|2022-08-18 02:45:00|199805.3|199655.3|199765.6|199615.6|199809.8|199659.8|199755.3|199605.3|293
1660791000000|2022-08-18 02:50:00|199763.6|199613.6|199769.6|199619.6|199779.4|199629.4|199752.1|199602.1|272
1660791300000|2022-08-18 02:55:00|199769.3|199619.3|199804.8|199654.8|199815.5|199665.5|199768.2|199618.2|244
1660791600000|2022-08-18 03:00:00|199806.5|199656.5|199769|199619|199811|199661|199730.8|199580.8|333
1660791900000|2022-08-18 03:05:00|199769.4|199619.4|199757.1|199607.1|199795.5|199645.5|199754.8|199604.8|262
1660792200000|2022-08-18 03:10:00|199757|199607|199796.7|199646.7|199809.2|199659.2|199751.4|199601.4|255
1660792500000|2022-08-18 03:15:00|199796.8|199646.8|199796.8|199646.8|199812|199662|199790.4|199640.4|285
1660792800000|2022-08-18 03:20:00|199797.3|199647.3|199838.4|199688.4|199843|199693|199797|199647|288
1660793100000|2022-08-18 03:25:00|199838.3|199688.3|199835.2|199685.2|199844.8|199694.8|199829.5|199679.5|328
1660793400000|2022-08-18 03:30:00|199832.7|199682.7|199836.2|199686.2|199861.3|199711.3|199829.6|199679.6|364
1660793700000|2022-08-18 03:35:00|199838.4|199688.4|199952.5|199802.5|199952.9|199802.9|199837.6|199687.6|317
1660794000000|2022-08-18 03:40:00|199952.2|199802.2|200033.8|199883.8|200043.4|199893.4|199936.7|199786.7|356
1660794300000|2022-08-18 03:45:00|200033.7|199883.7|200055.7|199905.7|200059.8|199909.8|200031.1|199881.1|310
1660794600000|2022-08-18 03:50:00|200058.7|199908.7|200073.1|199923.1|200106.3|199956.3|200054.9|199904.9|305
1660794900000|2022-08-18 03:55:00|200073.6|199923.6|200083.2|199933.2|200095.9|199945.9|200071.3|199921.3|306
1660795200000|2022-08-18 04:00:00|200087.9|199937.9|200090.7|199940.7|200113.1|199963.1|200080.5|199930.5|371
1660795500000|2022-08-18 04:05:00|200090|199940|200083.2|199933.2|200103.1|199953.1|200072.8|199922.8|231
1660795800000|2022-08-18 04:10:00|200083.1|199933.1|200112.9|199962.9|200123.4|199973.4|200076.7|199926.7|190
1660796100000|2022-08-18 04:15:00|200113.1|199963.1|200121.1|199971.1|200123.8|199973.8|200105.1|199955.1|280
1660796400000|2022-08-18 04:20:00|200121.2|199971.2|200097.6|199947.6|200137.7|199987.7|200095.2|199945.2|232
1660796700000|2022-08-18 04:25:00|200101.1|199951.1|200112.3|199962.3|200126.7|199976.7|200088.7|199938.7|278
1660797000000|2022-08-18 04:30:00|200111.8|199961.8|200145.9|199995.9|200175|200025|200111.3|199961.3|337
1660797300000|2022-08-18 04:35:00|200148.1|199998.1|200132.1|199982.1|200152.3|200002.3|200126.2|199976.2|276
1660797600000|2022-08-18 04:40:00|200133.3|199983.3|200115.5|199965.5|200138.8|199988.8|200107.3|199957.3|304
1660797900000|2022-08-18 04:45:00|200113.8|199963.8|200097.8|199947.8|200129.2|199979.2|200080.4|199930.4|293
1660798200000|2022-08-18 04:50:00|200098.6|199948.6|200084|199934|200109.9|199959.9|200077|199927|290
1660798500000|2022-08-18 04:55:00|200089|199939|200082.4|199932.4|200115.1|199965.1|200078|199928|391
1660798800000|2022-08-18 05:00:00|200082.3|199932.3|200113|199963|200131.1|199981.1|200048.3|199898.3|403
1660799100000|2022-08-18 05:05:00|200117.7|199967.7|200093.8|199943.8|200144.2|199994.2|200086.8|199936.8|383
1660799400000|2022-08-18 05:10:00|200094.3|199944.3|200110.2|199960.2|200117.3|199967.3|200071.8|199921.8|331
1660799700000|2022-08-18 05:15:00|200111.8|199961.8|200106.1|199956.1|200114.6|199964.6|200086.9|199936.9|245
1660800000000|2022-08-18 05:20:00|200103.9|199953.9|200091.7|199941.7|200117|199967|200086|199936|298
1660800300000|2022-08-18 05:25:00|200095.3|199945.3|200001|199851|200108.4|199958.4|199994.4|199844.4|398
1660800600000|2022-08-18 05:30:00|200000.5|199850.5|199974|199824|200028|199878|199959.2|199809.2|414
1660800900000|2022-08-18 05:35:00|199973.2|199823.2|200002|199852|200013.6|199863.6|199969.4|199819.4|285
1660801200000|2022-08-18 05:40:00|200001.2|199851.2|199959.1|199809.1|200003.4|199853.4|199921.9|199771.9|393
1660801500000|2022-08-18 05:45:00|199960.1|199810.1|200135.1|199985.1|200138.3|199988.3|199957.9|199807.9|382
1660801800000|2022-08-18 05:50:00|200135.7|199985.7|200179.1|200029.1|200190.4|200040.4|200095.5|199945.5|461
1660802100000|2022-08-18 05:55:00|200172.9|200022.9|200303.8|200153.8|200315.7|200165.7|200170.7|200020.7|440
1660802400000|2022-08-18 06:00:00|200304.4|200154.4|200387.8|200237.8|200421.1|200271.1|200302.4|200152.4|591
1660802700000|2022-08-18 06:05:00|200387.9|200237.9|200355.1|200205.1|200430.7|200280.7|200342.2|200192.2|686
1660803000000|2022-08-18 06:10:00|200350.6|200200.6|200350|200200|200391.1|200241.1|200345|200195|570
1660803300000|2022-08-18 06:15:00|200350.3|200200.3|200392.1|200242.1|200406.7|200256.7|200347.7|200197.7|567
1660803600000|2022-08-18 06:20:00|200390.1|200240.1|200381|200231|200397.7|200247.7|200343.6|200193.6|541
1660803900000|2022-08-18 06:25:00|200383.8|200233.8|200408.3|200258.3|200420.2|200270.2|200376.3|200226.3|432
1660804200000|2022-08-18 06:30:00|200408.2|200258.2|200523.1|200373.1|200550.9|200400.9|200408.2|200258.2|625
1660804500000|2022-08-18 06:35:00|200522.3|200372.3|200637.6|200487.6|200649.7|200499.7|200507.6|200357.6|661
1660804800000|2022-08-18 06:40:00|200638|200488|200593.2|200443.2|200653.3|200503.3|200590.3|200440.3|472
1660805100000|2022-08-18 06:45:00|200594.3|200444.3|200632.1|200482.1|200635|200485|200587.2|200437.2|468
1660805400000|2022-08-18 06:50:00|200632|200482|200628.8|200478.8|200721.1|200571.1|200625.5|200475.5|554
1660805700000|2022-08-18 06:55:00|200629|200479|200677.3|200527.3|200713.4|200563.4|200612.1|200462.1|638
1660806000000|2022-08-18 07:00:00|200679.3|200529.3|200458.9|200308.9|200679.8|200529.8|200422|200272|862
1660806300000|2022-08-18 07:05:00|200459.7|200309.7|200411.4|200261.4|200542.9|200392.9|200391.4|200241.4|846
1660806600000|2022-08-18 07:10:00|200411.6|200261.6|200491.6|200341.6|200512.7|200362.7|200402|200252|712
1660806900000|2022-08-18 07:15:00|200492.1|200342.1|200621.6|200471.6|200655.8|200505.8|200492.1|200342.1|715
1660807200000|2022-08-18 07:20:00|200621.5|200471.5|200576|200426|200659.4|200509.4|200555.9|200405.9|704
1660807500000|2022-08-18 07:25:00|200576.5|200426.5|200588.6|200438.6|200617.2|200467.2|200536.4|200386.4|670
1660807800000|2022-08-18 07:30:00|200588.4|200438.4|200501.3|200351.3|200593.1|200443.1|200443.8|200293.8|755
1660808100000|2022-08-18 07:35:00|200502|200352|200491.6|200341.6|200556.4|200406.4|200480|200330|639
1660808400000|2022-08-18 07:40:00|200491.5|200341.5|200514.2|200364.2|200530.5|200380.5|200444.3|200294.3|556
1660808700000|2022-08-18 07:45:00|200509.8|200359.8|200491.9|200341.9|200553.1|200403.1|200478.5|200328.5|627
1660809000000|2022-08-18 07:50:00|200489.8|200339.8|200549.3|200399.3|200551.3|200401.3|200472.7|200322.7|523
1660809300000|2022-08-18 07:55:00|200548.1|200398.1|200515.3|200365.3|200607.4|200457.4|200480.5|200330.5|503
1660809600000|2022-08-18 08:00:00|200514.4|200364.4|200314.4|200164.4|200519.6|200369.6|200279.8|200129.8|679
1660809900000|2022-08-18 08:05:00|200314.1|200164.1|200309.1|200159.1|200396.2|200246.2|200275.3|200125.3|699
1660810200000|2022-08-18 08:10:00|200311.3|200161.3|200279.1|200129.1|200315.3|200165.3|200256.8|200106.8|624
1660810500000|2022-08-18 08:15:00|200280.5|200130.5|200358.8|200208.8|200381.5|200231.5|200266.6|200116.6|531
1660810800000|2022-08-18 08:20:00|200358.9|200208.9|200421.5|200271.5|200448.3|200298.3|200355.4|200205.4|662
1660811100000|2022-08-18 08:25:00|200423.3|200273.3|200428.4|200278.4|200476.4|200326.4|200375.9|200225.9|551
1660811400000|2022-08-18 08:30:00|200432|200282|200370.6|200220.6|200478|200328|200367.6|200217.6|534
1660811700000|2022-08-18 08:35:00|200371.9|200221.9|200349.4|200199.4|200394.5|200244.5|200305.7|200155.7|580
1660812000000|2022-08-18 08:40:00|200349.6|200199.6|200255.1|200105.1|200368.2|200218.2|200226.9|200076.9|631
1660812300000|2022-08-18 08:45:00|200254.1|200104.1|200204.6|200054.6|200255.1|200105.1|200116.6|199966.6|852
1660812600000|2022-08-18 08:50:00|200204.1|200054.1|200255|200105|200274.6|200124.6|200178.7|200028.7|573
1660812900000|2022-08-18 08:55:00|200255.6|200105.6|200251.7|200101.7|200286|200136|200214.9|200064.9|475
1660813200000|2022-08-18 09:00:00|200253.4|200103.4|200223.4|200073.4|200285.9|200135.9|200213.4|200063.4|571
1660813500000|2022-08-18 09:05:00|200223.2|200073.2|200229.1|200079.1|200234.1|200084.1|200184.4|200034.4|559
1660813800000|2022-08-18 09:10:00|200226.9|200076.9|200230|200080|200240.4|200090.4|200204.9|200054.9|497
1660814100000|2022-08-18 09:15:00|200227.3|200077.3|200294.2|200144.2|200305.9|200178.2|200222.9|200072.9|537
1660814400000|2022-08-18 09:20:00|200293.8|200143.8|200251|200101|200305.2|200155.2|200214.9|200064.9|399
1660814700000|2022-08-18 09:25:00|200253.6|200103.6|200232.2|200082.2|200261.9|200111.9|200208.6|200058.6|472
1660815000000|2022-08-18 09:30:00|200230.6|200080.6|200243.3|200093.3|200262|200112|200223.9|200073.9|516
1660815300000|2022-08-18 09:35:00|200243.2|200093.2|200233|200083|200259.4|200109.4|200214.1|200064.1|531
1660815600000|2022-08-18 09:40:00|200232.8|200082.8|200152.5|200002.5|200236.9|200086.9|200147.8|199997.8|583
1660815900000|2022-08-18 09:45:00|200152.2|200002.2|200136.8|199986.8|200183.8|200033.8|200126.3|199976.3|516
1660816200000|2022-08-18 09:50:00|200136.6|199986.6|199946.6|199796.6|200138.6|199988.6|199946.6|199796.6|542
1660816500000|2022-08-18 09:55:00|199945.3|199795.3|199860.2|199710.2|199948.5|199798.5|199843.5|199693.5|592
1660816800000|2022-08-18 10:00:00|199858|199708|199804|199654|199893.9|199743.9|199803.5|199653.5|627
1660817100000|2022-08-18 10:05:00|199804.7|199654.7|199652.5|199502.5|199832.2|199682.2|199638.9|199488.9|761
1660817400000|2022-08-18 10:10:00|199652|199502|199763.4|199613.4|199766.9|199616.9|199623.5|199473.5|570
1660817700000|2022-08-18 10:15:00|199763.1|199613.1|199826.6|199676.6|199827.5|199677.5|199762.7|199612.7|578
1660818000000|2022-08-18 10:20:00|199825.9|199675.9|199807.7|199657.7|199827.3|199677.3|199769.2|199619.2|485
1660818300000|2022-08-18 10:25:00|199807.5|199657.5|199943.3|199793.3|199954.7|199804.7|199783.4|199633.4|548
1660818600000|2022-08-18 10:30:00|199943.1|199793.1|199900.7|199750.7|199960.7|199810.7|199892.9|199742.9|439
1660818900000|2022-08-18 10:35:00|199900.1|199750.1|199890.3|199740.3|199934.7|199784.7|199858.1|199708.1|608
1660819200000|2022-08-18 10:40:00|199889.3|199739.3|199932.7|199782.7|199942|199792|199882|199732|471
1660819500000|2022-08-18 10:45:00|199934.5|199784.5|199963.1|199813.1|200011.5|199861.5|199933.6|199783.6|448
1660819800000|2022-08-18 10:50:00|199963.2|199813.2|199840|199690|199963.2|199840.7|199835.5|199685.5|538
1660820100000|2022-08-18 10:55:00|199841.8|199691.8|199822.1|199672.1|199855.5|199705.5|199801.2|199651.2|562
1660820400000|2022-08-18 11:00:00|199821|199671|199808.4|199658.4|199825.5|199675.5|199767.2|199617.2|644
1660820700000|2022-08-18 11:05:00|199807.5|199657.5|199930.9|199780.9|199931.8|199781.8|199795.5|199645.5|626
1660821000000|2022-08-18 11:10:00|199928.3|199778.3|199844|199694|199959.8|199809.8|199842|199692|682
1660821300000|2022-08-18 11:15:00|199844.2|199694.2|199812.6|199662.6|199848.6|199698.6|199686.9|199575.1|641
1660821600000|2022-08-18 11:20:00|199813|199663|199816.4|199666.4|199835.6|199685.6|199755.5|199605.5|721
1660821900000|2022-08-18 11:25:00|199815|199665|199790.9|199640.9|199826.2|199676.2|199759.9|199609.9|620
1660822200000|2022-08-18 11:30:00|199791|199641|199583.1|199433.1|199791|199641|199506.9|199400.3|773
1660822500000|2022-08-18 11:35:00|199582|199432|199536.4|199386.4|199590.1|199440.1|199501.7|199351.7|693
1660822800000|2022-08-18 11:40:00|199536|199386|199588|199438|199693|199543|199521|199371|577
1660823100000|2022-08-18 11:45:00|199584.6|199434.6|199707.7|199557.7|199748.3|199598.3|199582.3|199432.3|653
1660823400000|2022-08-18 11:50:00|199711.5|199561.5|199578|199428|199781.1|199631.1|199559.3|199409.3|716
1660823700000|2022-08-18 11:55:00|199579.8|199429.8|199650.4|199500.4|199714.5|199564.5|199558.7|199408.7|634
1660824000000|2022-08-18 12:00:00|199650.6|199500.6|199447.9|199297.9|199704.9|199554.9|199431.6|199281.6|816
1660824300000|2022-08-18 12:05:00|199446.7|199296.7|199508.8|199358.8|199520.3|199370.3|199366.3|199216.3|862
1660824600000|2022-08-18 12:10:00|199506|199356|199647.3|199497.3|199670.3|199520.3|199487.2|199337.2|829
1660824900000|2022-08-18 12:15:00|199644.2|199494.2|199743.6|199593.6|199743.6|199593.6|199587.2|199437.2|726
1660825200000|2022-08-18 12:20:00|199727.9|199577.9|199653.5|199503.5|199736.9|199586.9|199610.7|199460.7|792
1660825500000|2022-08-18 12:25:00|199652.8|199502.8|199642.7|199492.7|199677.6|199527.6|199549.5|199399.5|681
1660825800000|2022-08-18 12:30:00|199641.4|199491.4|199649.9|199499.9|199909.8|199759.8|199621|199471|1007
1660826100000|2022-08-18 12:35:00|199650.1|199500.1|199705.5|199555.5|199742.1|199592.1|199580.7|199430.7|931
1660826400000|2022-08-18 12:40:00|199707.8|199557.8|199830.9|199680.9|199965.5|199815.5|199707.8|199557.8|1013
1660826700000|2022-08-18 12:45:00|199832.1|199682.1|199855.2|199705.2|199914.4|199764.4|199800.4|199650.4|934
1660827000000|2022-08-18 12:50:00|199855.4|199705.4|199796.1|199646.1|199864.1|199714.1|199660.7|199510.7|840
1660827300000|2022-08-18 12:55:00|199794.9|199644.9|199558.4|199408.4|199810.1|199660.1|199534.9|199384.9|861
1660827600000|2022-08-18 13:00:00|199557.9|199407.9|199683.2|199533.2|199723.7|199573.7|199479.3|199329.3|959
1660827900000|2022-08-18 13:05:00|199682.9|199532.9|199943.7|199793.7|199953.5|199803.5|199669.7|199532.9|959
1660828200000|2022-08-18 13:10:00|199941.8|199791.8|199828.5|199678.5|199971|199821|199770.4|199620.4|904
1660828500000|2022-08-18 13:15:00|199828.6|199678.6|199997.9|199847.9|200108.6|199958.6|199828.6|199678.6|911
1660828800000|2022-08-18 13:20:00|199997.6|199847.6|200055.9|199905.9|200073.8|199936.7|199833|199707|887
1660829100000|2022-08-18 13:25:00|200058|199908|200047.1|199897.1|200090.8|199940.8|199993.8|199843.8|853
1660829400000|2022-08-18 13:30:00|200046.9|199896.9|200167.9|200017.9|200206.3|200093.8|199953.8|199848.3|1063
1660829700000|2022-08-18 13:35:00|200166.3|200016.3|200156.6|200006.6|200181.2|200031.2|200010.1|199860.1|944
1660830000000|2022-08-18 13:40:00|200156.4|200006.4|200288.7|200138.7|200378.5|200228.5|200151.4|200001.4|921
1660830300000|2022-08-18 13:45:00|200288|200138|200461.1|200311.1|200519|200417.8|200286.5|200136.5|995
1660830600000|2022-08-18 13:50:00|200466.7|200316.7|200301.8|200151.8|200502.5|200352.5|200286.8|200136.8|893
1660830900000|2022-08-18 13:55:00|200302|200152|200327.9|200177.9|200367.8|200217.8|200215.4|200087.7|785
1660831200000|2022-08-18 14:00:00|200326.6|200176.6|200489.5|200339.5|200601.1|200492.1|200326.6|200176.6|1032
1660831500000|2022-08-18 14:05:00|200489.4|200339.4|200601.5|200451.5|200684.5|200567.1|200482.8|200332.8|926
1660831800000|2022-08-18 14:10:00|200598.8|200448.8|200465.8|200315.8|200603.5|200453.5|200405.2|200255.2|876
1660832100000|2022-08-18 14:15:00|200466.7|200316.7|200480.5|200330.5|200522.7|200372.7|200387.8|200237.8|885
1660832400000|2022-08-18 14:20:00|200479.5|200329.5|200435.8|200285.8|200526.3|200376.3|200360.5|200210.5|890
1660832700000|2022-08-18 14:25:00|200436.8|200286.8|200476.4|200326.4|200579.9|200429.9|200359.2|200210|909
1660833000000|2022-08-18 14:30:00|200475.8|200325.8|200453.7|200303.7|200569.7|200434.7|200443.9|200293.9|895
1660833300000|2022-08-18 14:35:00|200453.6|200303.6|200524.1|200374.1|200556.8|200439.4|200429.3|200279.3|863
1660833600000|2022-08-18 14:40:00|200524.3|200374.3|200601.1|200451.1|200616.7|200523.9|200486|200336|888
1660833900000|2022-08-18 14:45:00|200598|200448|200542.5|200392.5|200694.7|200544.7|200504.7|200354.7|828
1660834200000|2022-08-18 14:50:00|200542.6|200392.6|200602.4|200452.4|200615.8|200486.6|200508|200358|833
1660834500000|2022-08-18 14:55:00|200602.7|200452.7|200621.4|200471.4|200651.3|200501.3|200539.6|200389.6|915
1660834800000|2022-08-18 15:00:00|200622.4|200472.4|200607.3|200457.3|200622.4|200472.4|200495.6|200346.2|851
1660835100000|2022-08-18 15:05:00|200605.5|200455.5|200635.8|200485.8|200688.5|200560.8|200569.8|200455.4|804
1660835400000|2022-08-18 15:10:00|200636.4|200486.4|200589.7|200439.7|200658.5|200549.4|200553.9|200428.5|743
1660835700000|2022-08-18 15:15:00|200589.3|200439.3|200498.6|200348.6|200600.5|200450.5|200400|200250|795
1660836000000|2022-08-18 15:20:00|200498.8|200348.8|200603.3|200453.3|200645.4|200495.4|200438.5|200322.4|762
1660836300000|2022-08-18 15:25:00|200602.1|200452.1|200600.3|200450.3|200652.4|200524.4|200538.1|200407|703
1660836600000|2022-08-18 15:30:00|200601.3|200451.3|200717.5|200567.5|200735.9|200585.9|200572.4|200422.4|809
1660836900000|2022-08-18 15:35:00|200717.3|200567.3|200749.5|200599.5|200758.4|200645|200621|200471|707
1660837200000|2022-08-18 15:40:00|200747.1|200597.1|200697.7|200547.7|200747.1|200600.9|200628|200518.3|692
1660837500000|2022-08-18 15:45:00|200697.2|200547.2|200846.9|200696.9|200858|200708|200690|200540|808
1660837800000|2022-08-18 15:50:00|200847.9|200697.9|200962.6|200812.6|200965.7|200857.8|200799.6|200695.1|713
1660838100000|2022-08-18 15:55:00|200963.6|200813.6|200969.2|200819.2|201018.4|200868.4|200917.3|200767.3|753
1660838400000|2022-08-18 16:00:00|200972.4|200822.4|201057.3|200907.3|201170.6|201020.6|200960.1|200810.1|837
1660838700000|2022-08-18 16:05:00|201059.7|200909.7|201130.2|200980.2|201194.6|201066.5|201016.6|200900.2|753
1660839000000|2022-08-18 16:10:00|201132.4|200982.4|201201.7|201051.7|201272|201122|201132.4|200982.4|667
1660839300000|2022-08-18 16:15:00|201202.1|201052.1|201394.9|201244.9|201437.9|201330|201161.4|201023.4|765
1660839600000|2022-08-18 16:20:00|201407|201257|201344|201194|201416.2|201266.2|201252.5|201102.5|794
1660839900000|2022-08-18 16:25:00|201341.6|201191.6|201199.2|201049.2|201349.5|201239.3|201169.4|201041.1|768
1660840200000|2022-08-18 16:30:00|201197.2|201047.2|201322.7|201172.7|201377.7|201279.2|201163.2|201037.8|808
1660840500000|2022-08-18 16:35:00|201322.4|201172.4|201394.8|201244.8|201404.2|201254.2|201245.6|201101.5|901
1660840800000|2022-08-18 16:40:00|201394|201244|201584.4|201434.4|201599.1|201449.1|201388.7|201238.7|785
1660841100000|2022-08-18 16:45:00|201583.8|201433.8|201567.6|201417.6|201588.8|201438.8|201412.7|201312.3|850
1660841400000|2022-08-18 16:50:00|201567.1|201417.1|201589.1|201439.1|201611.7|201461.7|201561.4|201411.4|780
1660841700000|2022-08-18 16:55:00|201590.6|201440.6|201828|201678|201845.2|201695.2|201585|201435|867
1660842000000|2022-08-18 17:00:00|201832.1|201682.1|201760|201610|201844.8|201694.8|201594.9|201444.9|899
1660842300000|2022-08-18 17:05:00|201765.4|201615.4|201545.2|201395.2|201794.4|201644.4|201509.3|201359.3|859
1660842600000|2022-08-18 17:10:00|201546.2|201396.2|201594.3|201444.3|201724.7|201574.7|201531.5|201381.5|949
1660842900000|2022-08-18 17:15:00|201593.5|201443.5|201662.3|201512.3|201732.1|201582.1|201547.2|201397.2|925
1660843200000|2022-08-18 17:20:00|201646.8|201496.8|201709.6|201559.6|201730.4|201580.4|201526.5|201376.5|908
1660843500000|2022-08-18 17:25:00|201706.4|201556.4|201684.8|201534.8|201747.8|201597.8|201665.9|201515.9|834
1660843800000|2022-08-18 17:30:00|201684.6|201534.6|201657.2|201507.2|201708.2|201558.2|201643.6|201493.6|650
1660844100000|2022-08-18 17:35:00|201656.9|201506.9|201609|201459|201664.6|201514.6|201500.8|201350.8|810
1660844400000|2022-08-18 17:40:00|201609.2|201459.2|201489.9|201339.9|201646.9|201496.9|201438.5|201291.7|854
1660844700000|2022-08-18 17:45:00|201495.8|201345.8|201573.4|201423.4|201597.5|201472.5|201462.6|201312.6|808
1660845000000|2022-08-18 17:50:00|201573.6|201423.6|201589.4|201439.4|201627.1|201506.5|201509.9|201384.5|658
1660845300000|2022-08-18 17:55:00|201590.4|201440.4|201756.8|201606.8|201774.3|201667.9|201560.1|201440.4|875
1660845600000|2022-08-18 18:00:00|201756.6|201606.6|201791|201641|201847.9|201697.9|201746.7|201596.7|734
1660845900000|2022-08-18 18:05:00|201789.2|201639.2|201638.4|201488.4|201798.5|201648.5|201636|201486|701
1660846200000|2022-08-18 18:10:00|201642.4|201492.4|201601.6|201451.6|201714.7|201564.7|201597.1|201447.1|677
1660846500000|2022-08-18 18:15:00|201601.4|201451.4|201592.1|201442.1|201622.7|201514.7|201557.2|201432|543
1660846800000|2022-08-18 18:20:00|201592.5|201442.5|201621.6|201471.6|201710.7|201560.7|201591|201441|629
1660847100000|2022-08-18 18:25:00|201619.6|201469.6|201673.5|201523.5|201679.5|201529.5|201583.4|201433.4|534
1660847400000|2022-08-18 18:30:00|201641.4|201491.4|201605|201455|201691.5|201541.5|201586.2|201436.2|708
1660847700000|2022-08-18 18:35:00|201606.3|201456.3|201592.5|201442.5|201639.3|201515.2|201563.4|201419|660
1660848000000|2022-08-18 18:40:00|201591.4|201441.4|201512.5|201362.5|201621.2|201471.2|201509.4|201359.4|664
1660848300000|2022-08-18 18:45:00|201512.1|201362.1|201531|201381|201543.7|201393.7|201494.1|201344.1|611
1660848600000|2022-08-18 18:50:00|201530.7|201380.7|201393|201243|201577.4|201427.4|201381|201231|738
1660848900000|2022-08-18 18:55:00|201394.3|201244.3|201366.5|201316.5|201448.4|201316.5|201366.5|201218.9|730
1660849200000|2022-08-18 19:00:00|201415.5|201265.5|201349.7|201199.7|201415.5|201265.5|201309.6|201159.6|680
1660849500000|2022-08-18 19:05:00|201349.8|201199.8|201305.5|201155.5|201349.8|201199.8|201253.7|201103.7|591
1660849800000|2022-08-18 19:10:00|201305.1|201155.1|201300.4|201150.4|201323.6|201173.6|201295.9|201145.9|551
1660850100000|2022-08-18 19:15:00|201301.2|201151.2|201183.1|201033.1|201308|201158|201162|201012|575
1660850400000|2022-08-18 19:20:00|201182|201032|201217.3|201067.3|201264.4|201114.4|201165.6|201015.6|650
1660850700000|2022-08-18 19:25:00|201216.7|201066.7|201177.2|201027.2|201227.1|201077.1|201139|200989|591
1660851000000|2022-08-18 19:30:00|201173.8|201023.8|201108.6|200958.6|201195.5|201045.5|201089.8|200939.8|621
1660851300000|2022-08-18 19:35:00|201108.5|200958.5|201100.9|200950.9|201112.2|200962.2|201021.3|200871.3|538
1660851600000|2022-08-18 19:40:00|201100.3|200950.3|201227.5|201077.5|201231.3|201081.3|201099.6|200949.6|569
1660851900000|2022-08-18 19:45:00|201227.3|201077.3|201279.6|201129.6|201291.1|201141.1|201212.9|201062.9|644
1660852200000|2022-08-18 19:50:00|201280|201130|201352.7|201202.7|201355.5|201205.5|201275.2|201125.2|595
1660852500000|2022-08-18 19:55:00|201351.4|201201.4|201259.5|201109.5|201353.4|201203.4|201257|201107|644
1660852800000|2022-08-18 20:00:00|201262.4|201112.4|201225.8|201075.8|201262.4|201112.4|201207.8|201057.8|555
1660853100000|2022-08-18 20:05:00|201227.4|201077.4|201261.7|201111.7|201265.2|201115.2|201219.2|201069.2|408
1660853400000|2022-08-18 20:10:00|201256.4|201106.4|201265.7|201115.7|201291.6|201141.6|201252.5|201102.5|283
1660853700000|2022-08-18 20:15:00|201266.7|201116.7|201304.5|201154.5|201308.5|201158.5|201251.5|201101.5|362
1660854000000|2022-08-18 20:20:00|201306|201156|201322|201172|201328.3|201178.3|201299.1|201149.1|322
1660854300000|2022-08-18 20:25:00|201320.8|201170.8|201317.9|201167.9|201348.5|201198.5|201312.9|201162.9|390
1660854600000|2022-08-18 20:30:00|201317.8|201167.8|201329.3|201179.3|201388.6|201238.6|201311.4|201161.4|405
1660854900000|2022-08-18 20:35:00|201330.6|201180.6|201390.9|201240.9|201394.1|201244.1|201326.4|201176.4|380
1660855200000|2022-08-18 20:40:00|201391.1|201241.1|201393.8|201243.8|201400.8|201250.8|201375.5|201225.5|251
1660855500000|2022-08-18 20:45:00|201390.6|201240.6|201397.4|201247.4|201401.8|201251.8|201347.6|201197.6|274
1660855800000|2022-08-18 20:50:00|201398.7|201248.7|201330.8|201180.8|201406.3|201256.3|201305.7|201155.7|416
1660856100000|2022-08-18 20:55:00|201329.6|201179.6|201335.6|201025.6|201499.2|201204.8|201235.1|201016.2|675
1660856400000|2022-08-18 21:00:00|201390.6|201080.6|201521.3|201211.3|201521.4|201211.4|201390.6|201080.6|63
1660856700000|2022-08-18 21:05:00|201503.1|201193.1|201510.1|201200.1|201556.4|201246.4|201486.3|201176.3|133
1660857000000|2022-08-18 21:10:00|201472.3|201162.3|201479.7|201169.7|201540|201230|201411|201101|349
1660857300000|2022-08-18 21:15:00|201481.8|201171.8|201501|201191|201562.7|201252.7|201417|201107|244
1660857600000|2022-08-18 21:20:00|201507.1|201197.1|201493.4|201183.4|201573.4|201263.4|201450.8|201140.8|243
1660857900000|2022-08-18 21:25:00|201497.1|201187.1|201517.8|201207.8|201572.3|201262.3|201463.5|201153.5|221
1660858200000|2022-08-18 21:30:00|201532.9|201222.9|201517.1|201207.1|201576.5|201266.5|201439.6|201129.6|229
1660858500000|2022-08-18 21:35:00|201513.4|201203.4|201586.8|201276.8|201645.3|201335.3|201472|201162|633
1660858800000|2022-08-18 21:40:00|201583.4|201273.4|201524.1|201214.1|201590.5|201280.5|201478.4|201168.4|729
1660859100000|2022-08-18 21:45:00|201490.9|201180.9|201494.3|201184.3|201533.5|201223.5|201477.1|201167.1|1013
1660859400000|2022-08-18 21:50:00|201498.5|201188.5|201495.2|201185.2|201574.5|201264.5|201478.5|201168.5|936
1660859700000|2022-08-18 21:55:00|201494|201184|201502.3|201192.3|201555.2|201245.2|201474|201164|843
1660860000000|2022-08-18 22:00:00|201489.4|201179.4|201302.8|201152.8|201536.7|201226.7|201285.4|201059.3|451
1660860300000|2022-08-18 22:05:00|201303|201153|201322.5|201172.5|201363.6|201210.5|201300.1|201100|396
1660860600000|2022-08-18 22:10:00|201324.5|201174.5|201309.8|201159.8|201333.9|201183.9|201271|201121|325
1660860900000|2022-08-18 22:15:00|201310.2|201160.2|201294.5|201144.5|201370.5|201163.2|201263.3|201089.5|238
1660861200000|2022-08-18 22:20:00|201294.2|201144.2|201351|201096.4|201376|201161.1|201262.6|201066|248
1660861500000|2022-08-18 22:25:00|201375.6|201065.6|201401.2|201124.7|201401.2|201225.6|201270.1|201065.6|309
1660861800000|2022-08-18 22:30:00|201358.8|201208.8|201328|201178|201361.6|201211.6|201301|201151|217
1660862100000|2022-08-18 22:35:00|201328.7|201178.7|201381.9|201231.9|201407.5|201234.4|201303.8|201091.6|349
1660862400000|2022-08-18 22:40:00|201379.6|201229.6|201387|201237|201466|201255.4|201351.3|201152|295
1660862700000|2022-08-18 22:45:00|201392|201242|201442|201292|201477.5|201300.3|201372.8|201172.1|319
1660863000000|2022-08-18 22:50:00|201451.5|201301.5|201455.5|201305.5|201655.6|201348.1|201402.4|201223|286
1660863300000|2022-08-18 22:55:00|201457.7|201307.7|201445.7|201295.7|201548.5|201350.6|201428|201221|328
1660863600000|2022-08-18 23:00:00|201441.6|201291.6|201453.4|201303.4|201512.5|201325.1|201438.2|201260.4|336
1660863900000|2022-08-18 23:05:00|201453.8|201303.8|201457.8|201307.8|201644.4|201359.6|201446.1|201247.8|295
1660864200000|2022-08-18 23:10:00|201461.2|201311.2|201455.6|201305.6|201597.8|201343|201445.2|201246.5|222
1660864500000|2022-08-18 23:15:00|201456.6|201306.6|201454|201304|201524.5|201321.4|201447.8|201247.5|223
1660864800000|2022-08-18 23:20:00|201454.2|201304.2|201443.7|201293.7|201529.5|201342.7|201438.7|201218.1|255
1660865100000|2022-08-18 23:25:00|201442.7|201292.7|201403.6|201253.6|201474.9|201295.9|201398|201192.6|202
1660865400000|2022-08-18 23:30:00|201404.4|201254.4|201353|201203|201421.3|201255.3|201315.2|201113.3|409
1660865700000|2022-08-18 23:35:00|201350.1|201200.1|201394.5|201244.5|201478.3|201261.5|201347.3|201154.7|323
1660866000000|2022-08-18 23:40:00|201395.7|201245.7|201425.4|201275.4|201473.5|201280.5|201371|201196.5|326
1660866300000|2022-08-18 23:45:00|201425.6|201275.6|201417.1|201267.1|201488.2|201306.6|201411.6|201215.2|286
1660866600000|2022-08-18 23:50:00|201417.8|201267.8|201401.1|201251.1|201508|201281.3|201389.8|201177.8|249
1660866900000|2022-08-18 23:55:00|201403|201253|201409.5|201259.5|201495.5|201280.1|201396.3|201188.5|366
1660867200000|2022-08-19 00:00:00|201410|201260|201449|201299|201465.2|201315.2|201387.1|201237.1|584
1660867500000|2022-08-19 00:05:00|201448.9|201298.9|201532.2|201382.2|201535.7|201385.7|201447.6|201297.6|411
1660867800000|2022-08-19 00:10:00|201533.9|201383.9|201604.1|201454.1|201614.5|201464.5|201530.2|201380.2|369
1660868100000|2022-08-19 00:15:00|201604.9|201454.9|201558.3|201408.3|201605.1|201455.1|201541.6|201391.6|399
1660868400000|2022-08-19 00:20:00|201564|201414|201565.7|201415.7|201587.3|201437.3|201557.5|201407.5|349
1660868700000|2022-08-19 00:25:00|201567|201417|201645.2|201495.2|201650.4|201500.4|201562.4|201412.4|423
1660869000000|2022-08-19 00:30:00|201645|201495|201655.7|201505.7|201719.3|201569.3|201641.5|201491.5|407
1660869300000|2022-08-19 00:35:00|201656|201506|201657.6|201507.6|201661.5|201511.5|201649|201499|234
1660869600000|2022-08-19 00:40:00|201656.8|201506.8|201600.4|201450.4|201659.7|201509.7|201595.3|201445.3|342
1660869900000|2022-08-19 00:45:00|201600.7|201450.7|201565.7|201415.7|201613.9|201463.9|201556.4|201406.4|352
1660870200000|2022-08-19 00:50:00|201570.4|201420.4|201612.9|201462.9|201629.7|201479.7|201555.2|201405.2|366
1660870500000|2022-08-19 00:55:00|201617|201467|201652.8|201502.8|201660.3|201510.3|201554.9|201404.9|346
1660870800000|2022-08-19 01:00:00|201653.8|201503.8|201618.2|201468.2|201663.3|201513.3|201596|201446|282
1660871100000|2022-08-19 01:05:00|201615.3|201465.3|201640.5|201490.5|201665.8|201515.8|201603.1|201453.1|376
1660871400000|2022-08-19 01:10:00|201640.9|201490.9|201652.7|201502.7|201668|201518|201637|201487|340
1660871700000|2022-08-19 01:15:00|201652.8|201502.8|201638.7|201488.7|201663.9|201513.9|201603.9|201453.9|395
1660872000000|2022-08-19 01:20:00|201624.6|201474.6|201699.4|201549.4|201700.9|201550.9|201624.6|201474.6|360
1660872300000|2022-08-19 01:25:00|201699.9|201549.9|201689.2|201539.2|201707.4|201557.4|201674.7|201524.7|281
1660872600000|2022-08-19 01:30:00|201689.9|201539.9|201811.8|201661.8|201845.2|201695.2|201657.8|201507.8|637
1660872900000|2022-08-19 01:35:00|201811|201661|201819.8|201669.8|201839.2|201689.2|201769|201619|507
1660873200000|2022-08-19 01:40:00|201820.9|201670.9|201911.3|201761.3|201942.9|201792.9|201813.9|201663.9|440
1660873500000|2022-08-19 01:45:00|201911.9|201761.9|201818.1|201668.1|201917.6|201767.6|201784|201634|357
1660873800000|2022-08-19 01:50:00|201816|201666|201787.6|201637.6|201825|201675|201766.4|201616.4|549
1660874100000|2022-08-19 01:55:00|201788.9|201638.9|201776.2|201626.2|201816.7|201666.7|201754.9|201604.9|494
1660874400000|2022-08-19 02:00:00|201777.3|201627.3|201738.5|201588.5|201811.3|201661.3|201738.1|201588.1|477
1660874700000|2022-08-19 02:05:00|201746.5|201596.5|201667.9|201517.9|201755.3|201605.3|201646.8|201496.8|481
1660875000000|2022-08-19 02:10:00|201666.5|201516.5|201612.2|201462.2|201674.8|201524.8|201577.5|201427.5|452
1660875300000|2022-08-19 02:15:00|201611.8|201461.8|201729.6|201579.6|201731.3|201581.3|201606.1|201456.1|435
1660875600000|2022-08-19 02:20:00|201727.8|201577.8|201681.8|201531.8|201735|201585|201656.2|201506.2|423
1660875900000|2022-08-19 02:25:00|201677.9|201527.9|201673.8|201523.8|201687.5|201537.5|201658.7|201508.7|318
1660876200000|2022-08-19 02:30:00|201674.2|201524.2|201661.1|201511.1|201693.5|201543.5|201659.1|201509.1|402
1660876500000|2022-08-19 02:35:00|201662.1|201512.1|201609.9|201459.9|201670.8|201520.8|201565.9|201415.9|449
1660876800000|2022-08-19 02:40:00|201599.7|201449.7|201594|201444|201616|201466|201565.3|201415.3|438
1660877100000|2022-08-19 02:45:00|201594.9|201444.9|201632.6|201482.6|201651.5|201501.5|201580.5|201430.5|340
1660877400000|2022-08-19 02:50:00|201631.4|201481.4|201586.6|201436.6|201635.2|201485.2|201563.9|201413.9|343
1660877700000|2022-08-19 02:55:00|201586.2|201436.2|201536.7|201386.7|201588.4|201438.4|201522.2|201372.2|411
1660878000000|2022-08-19 03:00:00|201534.7|201384.7|201494.5|201344.5|201537.9|201387.9|201485.3|201335.3|400
1660878300000|2022-08-19 03:05:00|201504.7|201354.7|201599.1|201449.1|201608.2|201458.2|201485|201335|431
1660878600000|2022-08-19 03:10:00|201595.2|201445.2|201579.6|201429.6|201603.9|201453.9|201572.2|201422.2|279
1660878900000|2022-08-19 03:15:00|201576|201426|201574.2|201424.2|201601.1|201451.1|201550.5|201400.5|248
1660879200000|2022-08-19 03:20:00|201574.1|201424.1|201630.1|201480.1|201635.2|201485.2|201556.3|201406.3|339
1660879500000|2022-08-19 03:25:00|201626.1|201476.1|201593|201443|201638.8|201488.8|201589.9|201439.9|351
1660879800000|2022-08-19 03:30:00|201593.4|201443.4|201633|201483|201656.1|201506.1|201588.8|201438.8|337
1660880100000|2022-08-19 03:35:00|201645.2|201495.2|201704.2|201554.2|201721.6|201571.6|201617.9|201467.9|340
1660880400000|2022-08-19 03:40:00|201702.7|201552.7|201709.1|201559.1|201732.7|201582.7|201680|201530|212
1660880700000|2022-08-19 03:45:00|201709.5|201559.5|201707.1|201557.1|201723.4|201573.4|201688.9|201538.9|269
1660881000000|2022-08-19 03:50:00|201702.2|201552.2|201676|201526|201713.1|201563.1|201647.5|201497.5|193
1660881300000|2022-08-19 03:55:00|201678|201528|201697.8|201547.8|201710|201560|201649.9|201499.9|305
1660881600000|2022-08-19 04:00:00|201704|201554|201774.3|201624.3|201777.7|201627.7|201701|201551|306
1660881900000|2022-08-19 04:05:00|201772|201622|201777.9|201627.9|201781.8|201631.8|201737.2|201587.2|372
1660882200000|2022-08-19 04:10:00|201777|201627|201823.3|201673.3|201823.3|201673.3|201772|201622|330
1660882500000|2022-08-19 04:15:00|201828.2|201678.2|201880.8|201730.8|201896.4|201746.4|201814.2|201664.2|343
1660882800000|2022-08-19 04:20:00|201872.2|201722.2|201835.5|201685.5|201891.4|201741.4|201833.4|201683.4|353
1660883100000|2022-08-19 04:25:00|201842.6|201692.6|201834.6|201684.6|201884.2|201734.2|201826.2|201676.2|290
1660883400000|2022-08-19 04:30:00|201838.7|201688.7|201826.4|201676.4|201847.9|201697.9|201816.9|201666.9|221
1660883700000|2022-08-19 04:35:00|201823.3|201673.3|201832.5|201682.5|201852.3|201702.3|201812.1|201662.1|222
1660884000000|2022-08-19 04:40:00|201832.2|201682.2|201790.4|201640.4|201841.7|201691.7|201769.3|201619.3|303
1660884300000|2022-08-19 04:45:00|201796.2|201646.2|201796.8|201646.8|201826.7|201676.7|201774.4|201624.4|223
1660884600000|2022-08-19 04:50:00|201794.1|201644.1|201784|201634|201799.2|201649.2|201772.5|201622.5|219
1660884900000|2022-08-19 04:55:00|201783.7|201633.7|201799.9|201649.9|201803.5|201653.5|201769.1|201619.1|238
1660885200000|2022-08-19 05:00:00|201796.2|201646.2|201792.1|201642.1|201800|201650|201767.5|201617.5|258
1660885500000|2022-08-19 05:05:00|201788.3|201638.3|201773.6|201623.6|201796.4|201646.4|201761.8|201611.8|284
1660885800000|2022-08-19 05:10:00|201771.4|201621.4|201786.3|201636.3|201815.9|201665.9|201764|201614|292
1660886100000|2022-08-19 05:15:00|201782.9|201632.9|201711.3|201561.3|201782.9|201632.9|201690.1|201540.1|300
1660886400000|2022-08-19 05:20:00|201711.4|201561.4|201709.9|201559.9|201720.4|201570.4|201685|201535|238
1660886700000|2022-08-19 05:25:00|201716.1|201566.1|201755.1|201605.1|201811.1|201661.1|201710.1|201560.1|379
1660887000000|2022-08-19 05:30:00|201754.3|201604.3|201819.4|201669.4|201850.5|201700.5|201753.9|201603.9|408
1660887300000|2022-08-19 05:35:00|201820.8|201670.8|201777.5|201627.5|201822.9|201672.9|201772.5|201622.5|336
1660887600000|2022-08-19 05:40:00|201779.1|201629.1|201753.8|201603.8|201799.7|201649.7|201731.7|201581.7|281
1660887900000|2022-08-19 05:45:00|201749.7|201599.7|201710.8|201560.8|201764.3|201614.3|201689.2|201539.2|336
1660888200000|2022-08-19 05:50:00|201711.6|201561.6|201690.6|201540.6|201719.9|201569.9|201672.4|201522.4|350
1660888500000|2022-08-19 05:55:00|201690.7|201540.7|201669.2|201519.2|201713.1|201563.1|201658.5|201508.5|290
1660888800000|2022-08-19 06:00:00|201670.1|201520.1|201826.9|201676.9|201831.8|201681.8|201666.1|201516.1|613
1660889100000|2022-08-19 06:05:00|201826.2|201676.2|201760.9|201610.9|201842.8|201692.8|201736|201586|582
1660889400000|2022-08-19 06:10:00|201765.7|201615.7|201875|201725|201894.8|201744.8|201744.6|201594.6|580
1660889700000|2022-08-19 06:15:00|201874.4|201724.4|201825.3|201675.3|201914.7|201764.7|201823.8|201673.8|549
1660890000000|2022-08-19 06:20:00|201825.4|201675.4|201773.8|201623.8|201836.1|201686.1|201720.9|201570.9|650
1660890300000|2022-08-19 06:25:00|201779.7|201629.7|201698.5|201548.5|201785.7|201635.7|201693.4|201543.4|573
1660890600000|2022-08-19 06:30:00|201699.6|201549.6|201703.8|201553.8|201750.9|201600.9|201661.9|201511.9|547
1660890900000|2022-08-19 06:35:00|201701.5|201551.5|201825.9|201675.9|201869.4|201719.4|201690.8|201540.8|651
1660891200000|2022-08-19 06:40:00|201826.2|201676.2|201811.4|201661.4|201957.6|201807.6|201811.4|201661.4|751
1660891500000|2022-08-19 06:45:00|201814.6|201664.6|201953.3|201803.3|202036.7|201886.7|201812.2|201662.2|731
1660891800000|2022-08-19 06:50:00|201950.6|201800.6|201943.1|201793.1|202000.6|201850.6|201890.3|201740.3|652
1660892100000|2022-08-19 06:55:00|201942.7|201792.7|201985.7|201835.7|202023.4|201873.4|201895.4|201778.7|594
1660892400000|2022-08-19 07:00:00|201984.6|201834.6|202029.5|201879.5|202064.7|201914.7|201984.6|201834.6|761
1660892700000|2022-08-19 07:05:00|202032.3|201882.3|201938|201788|202036.2|201886.2|201859.2|201709.2|708
1660893000000|2022-08-19 07:10:00|201938.2|201788.2|202023.2|201873.2|202029.3|201879.3|201888.2|201738.2|700
1660893300000|2022-08-19 07:15:00|202023.1|201873.1|201864.4|201714.4|202044.4|201894.4|201833.1|201683.1|686
1660893600000|2022-08-19 07:20:00|201865.9|201715.9|201900.7|201750.7|201947.8|201797.8|201850.7|201700.7|690
1660893900000|2022-08-19 07:25:00|201901.2|201751.2|201901.2|201751.2|201954.3|201804.3|201855.7|201705.7|717
1660894200000|2022-08-19 07:30:00|201901.4|201751.4|201841.3|201691.3|201946.8|201796.8|201837.4|201687.4|608
1660894500000|2022-08-19 07:35:00|201840.9|201690.9|201826.9|201676.9|201848|201698|201771.3|201621.3|661
1660894800000|2022-08-19 07:40:00|201827.6|201677.6|201788.4|201638.4|201827.6|201677.6|201774.7|201624.7|411
1660895100000|2022-08-19 07:45:00|201788|201638|201839.7|201689.7|201842.8|201692.8|201758|201608|498
1660895400000|2022-08-19 07:50:00|201839.6|201689.6|201911.7|201761.7|201918.8|201768.8|201839.6|201689.6|451
1660895700000|2022-08-19 07:55:00|201912.9|201762.9|201988.1|201838.1|201995|201845|201862.8|201712.8|652
1660896000000|2022-08-19 08:00:00|201994.8|201844.8|202156.8|202006.8|202164.5|202014.5|201981.8|201831.8|677
1660896300000|2022-08-19 08:05:00|202149.7|201999.7|202210.7|202060.7|202233.5|202083.5|202089.4|201939.4|759
1660896600000|2022-08-19 08:10:00|202210.4|202060.4|202242.6|202092.6|202250.2|202100.2|202165.8|202015.8|660
1660896900000|2022-08-19 08:15:00|202242.5|202092.5|202239.7|202089.7|202267.1|202117.1|202226.5|202076.5|680
1660897200000|2022-08-19 08:20:00|202239.6|202089.6|202237.2|202087.2|202306.2|202156.2|202232.8|202082.8|558
1660897500000|2022-08-19 08:25:00|202237.6|202087.6|202072.7|201922.7|202242.6|202092.6|202069.3|201919.3|650
1660897800000|2022-08-19 08:30:00|202071.9|201921.9|202118.2|201968.2|202147.4|201997.4|202071.9|201921.9|580
1660898100000|2022-08-19 08:35:00|202117.8|201967.8|202072|201922|202139.5|201989.5|202071.1|201921.1|570
1660898400000|2022-08-19 08:40:00|202069.9|201919.9|202028.3|201878.3|202072.7|201922.7|201978.5|201828.5|654
1660898700000|2022-08-19 08:45:00|202031.5|201881.5|202118.3|201968.3|202161.2|202011.2|202009.2|201859.2|627
1660899000000|2022-08-19 08:50:00|202118.4|201968.4|202166.5|202016.5|202207|202057|202111.5|201961.5|694
1660899300000|2022-08-19 08:55:00|202166.7|202016.7|202117.3|201967.3|202167|202017|202113.2|201963.2|643
1660899600000|2022-08-19 09:00:00|202117.4|201967.4|202092.7|201942.7|202180.7|202030.7|202092.2|201942.2|620
1660899900000|2022-08-19 09:05:00|202093.5|201943.5|202126.9|201976.9|202149.6|201999.6|202093.5|201943.5|571
1660900200000|2022-08-19 09:10:00|202126.6|201976.6|202088.6|201938.6|202132.1|201982.1|202081.6|201931.6|572
1660900500000|2022-08-19 09:15:00|202089.6|201939.6|202224.6|202074.6|202253.9|202103.9|202089.6|201939.6|571
1660900800000|2022-08-19 09:20:00|202222.8|202072.8|202257.8|202107.8|202261.5|202111.5|202222.8|202072.8|455
1660901100000|2022-08-19 09:25:00|202257.9|202107.9|202239.1|202089.1|202260.5|202110.5|202225.9|202075.9|551
1660901400000|2022-08-19 09:30:00|202240|202090|202387.9|202237.9|202387.9|202237.9|202228.9|202078.9|604
1660901700000|2022-08-19 09:35:00|202402.3|202252.3|202338.9|202188.9|202422.8|202272.8|202295.2|202145.2|566
1660902000000|2022-08-19 09:40:00|202339.5|202189.5|202382.4|202232.4|202401.9|202251.9|202319.1|202169.1|487
1660902300000|2022-08-19 09:45:00|202380.8|202230.8|202590.2|202440.2|202597.1|202447.1|202380.8|202230.8|573
1660902600000|2022-08-19 09:50:00|202590.8|202440.8|202458.4|202308.4|202603.9|202453.9|202451.4|202301.4|598
1660902900000|2022-08-19 09:55:00|202457.5|202307.5|202337.9|202187.9|202460|202310|202290.4|202140.4|640
1660903200000|2022-08-19 10:00:00|202339.1|202189.1|202495.9|202345.9|202513.2|202363.2|202337.4|202187.4|686
1660903500000|2022-08-19 10:05:00|202495.8|202345.8|202501.8|202351.8|202538.5|202388.5|202482.4|202332.4|746
1660903800000|2022-08-19 10:10:00|202502.5|202352.5|202416.9|202266.9|202553.8|202403.8|202408.5|202258.5|614
1660904100000|2022-08-19 10:15:00|202417.1|202267.1|202371.2|202221.2|202419.3|202269.3|202364.9|202214.9|404
1660904400000|2022-08-19 10:20:00|202370.9|202220.9|202414.6|202264.6|202422|202272|202331|202181|424
1660904700000|2022-08-19 10:25:00|202414.3|202264.3|202435.8|202285.8|202480|202330|202405.5|202255.5|571
1660905000000|2022-08-19 10:30:00|202436.9|202286.9|202491.1|202341.1|202509.1|202359.1|202415.9|202265.9|635
1660905300000|2022-08-19 10:35:00|202489.8|202339.8|202542.5|202392.5|202556|202406|202487.5|202337.5|694
1660905600000|2022-08-19 10:40:00|202542.6|202392.6|202686.5|202536.5|202705|202555|202536|202388.8|721
1660905900000|2022-08-19 10:45:00|202689.3|202539.3|202629.3|202479.3|202742.9|202592.9|202629.3|202479.3|713
1660906200000|2022-08-19 10:50:00|202627.9|202477.9|202664|202514|202667.8|202517.8|202573.8|202423.8|715
1660906500000|2022-08-19 10:55:00|202662.2|202512.2|202649.1|202499.1|202749.7|202599.7|202646.5|202496.5|711
1660906800000|2022-08-19 11:00:00|202649.6|202499.6|202538.3|202388.3|202649.6|202499.6|202521.4|202371.4|724
1660907100000|2022-08-19 11:05:00|202538.5|202388.5|202580|202430|202624.9|202504.6|202512.6|202372.5|665
1660907400000|2022-08-19 11:10:00|202575.5|202425.5|202573.5|202423.5|202640.6|202490.6|202506.7|202373.7|712
1660907700000|2022-08-19 11:15:00|202574|202424|202574.7|202424.7|202612.6|202462.6|202533.1|202383.1|681
1660908000000|2022-08-19 11:20:00|202575.8|202425.8|202652.3|202502.3|202656.3|202506.3|202553.6|202403.6|764
1660908300000|2022-08-19 11:25:00|202651.9|202501.9|202527.2|202377.2|202702.8|202552.8|202515.9|202365.9|622
1660908600000|2022-08-19 11:30:00|202527.9|202377.9|202488.1|202338.1|202530.3|202380.3|202446|202296|697
1660908900000|2022-08-19 11:35:00|202489.4|202339.4|202529.1|202379.1|202577.4|202427.4|202446.7|202296.7|702
1660909200000|2022-08-19 11:40:00|202526.1|202376.1|202593.5|202443.5|202645.9|202495.9|202519|202375.7|605
1660909500000|2022-08-19 11:45:00|202594.5|202444.5|202654.5|202504.5|202669.1|202519.1|202531.5|202381.5|666
1660909800000|2022-08-19 11:50:00|202656.7|202506.7|202606.1|202456.1|202707.9|202557.9|202581.9|202431.9|694
1660910100000|2022-08-19 11:55:00|202606.6|202456.6|202572.8|202422.8|202672.6|202522.6|202556.3|202406.3|718
1660910400000|2022-08-19 12:00:00|202571.9|202421.9|202279.4|202129.4|202587.7|202437.7|202278.6|202128.6|870
1660910700000|2022-08-19 12:05:00|202282.9|202132.9|202357.7|202207.7|202402.9|202252.9|202230.2|202080.2|865
1660911000000|2022-08-19 12:10:00|202358.3|202208.3|202328.2|202178.2|202465.9|202315.9|202311.5|202161.5|857
1660911300000|2022-08-19 12:15:00|202324.6|202174.6|202139.6|201989.6|202333.2|202183.2|202116.6|201966.6|766
1660911600000|2022-08-19 12:20:00|202138.7|201988.7|202281.6|202131.6|202283.3|202133.3|202083|201951.6|725
1660911900000|2022-08-19 12:25:00|202282.3|202132.3|202314.4|202164.4|202353.9|202203.9|202222.2|202072.2|739
1660912200000|2022-08-19 12:30:00|202314.2|202164.2|202272.6|202122.6|202378.7|202228.7|202236.5|202086.5|813
1660912500000|2022-08-19 12:35:00|202273.3|202123.3|201910.5|201760.5|202278.9|202128.9|201905.8|201755.8|862
1660912800000|2022-08-19 12:40:00|201926.8|201776.8|201771.2|201621.2|201965.8|201815.8|201762|201612|952
1660913100000|2022-08-19 12:45:00|201774.5|201624.5|201806.8|201656.8|201869.5|201719.5|201735.8|201585.8|908
1660913400000|2022-08-19 12:50:00|201809.9|201659.9|201735.3|201585.3|201861.9|201711.9|201579|201429|986
1660913700000|2022-08-19 12:55:00|201733.1|201583.1|201833.9|201683.9|201923|201773|201671.1|201521.1|911
1660914000000|2022-08-19 13:00:00|201836|201686|201862.3|201712.3|201871.7|201721.7|201738.3|201588.3|931
1660914300000|2022-08-19 13:05:00|201860.6|201710.6|201885.5|201735.5|201933.1|201783.1|201806.6|201656.6|855
1660914600000|2022-08-19 13:10:00|201887.1|201737.1|201829|201679|201946.8|201796.8|201738.8|201588.8|830
1660914900000|2022-08-19 13:15:00|201829.3|201679.3|201990.5|201840.5|202038.3|201888.3|201828.4|201678.4|861
1660915200000|2022-08-19 13:20:00|201992.3|201842.3|201973|201823|202041.1|201907.3|201955|201815.2|732
1660915500000|2022-08-19 13:25:00|201973.3|201823.3|202107.5|201957.5|202204|202067.6|201969.4|201819.4|832
1660915800000|2022-08-19 13:30:00|202117.4|201967.4|202138.7|201988.7|202237.5|202087.5|202064.3|201914.3|1012
1660916100000|2022-08-19 13:35:00|202139.5|201989.5|202024.8|201874.8|202154.5|202004.5|202008.1|201858.1|932
1660916400000|2022-08-19 13:40:00|202025.4|201875.4|202157.2|202007.2|202228.7|202078.7|202021.9|201871.9|899
1660916700000|2022-08-19 13:45:00|202157.6|202007.6|202266|202116|202311.5|202161.5|202136.3|201986.3|987
1660917000000|2022-08-19 13:50:00|202267.3|202117.3|201934.5|201784.5|202274.3|202147.3|201932.1|201782.1|930
1660917300000|2022-08-19 13:55:00|201932.9|201782.9|202023.3|201873.3|202039|201889|201930.6|201780.6|864
1660917600000|2022-08-19 14:00:00|202022.5|201872.5|201925.9|201775.9|202026.3|201876.3|201894.7|201744.7|849
1660917900000|2022-08-19 14:05:00|201923.3|201773.3|201893.7|201743.7|201962.1|201812.1|201757.5|201650.3|753
1660918200000|2022-08-19 14:10:00|201895.3|201745.3|201933|201783|201936.4|201793.9|201832.9|201682.9|797
1660918500000|2022-08-19 14:15:00|201940.6|201790.6|201802|201652|201993.9|201843.9|201791.6|201641.6|783
1660918800000|2022-08-19 14:20:00|201802.5|201652.5|201875.5|201725.5|201930.4|201780.4|201778.1|201628.1|824
1660919100000|2022-08-19 14:25:00|201876.9|201726.9|202000.3|201850.3|202051|201901|201867.7|201717.7|855
1660919400000|2022-08-19 14:30:00|201998.8|201848.8|202038.2|201888.2|202039.4|201889.4|201951.8|201801.8|879
1660919700000|2022-08-19 14:35:00|202039.6|201889.6|202082.1|201932.1|202117.5|201995.7|202001.3|201877.1|765
1660920000000|2022-08-19 14:40:00|202085|201935|202321.7|202171.7|202332.9|202188.9|202084.4|201934.4|857
1660920300000|2022-08-19 14:45:00|202319|202169|202250.2|202100.2|202323|202180.6|202178.9|202036.3|864
1660920600000|2022-08-19 14:50:00|202250.5|202100.5|202231.7|202081.7|202295.6|202187.7|202208.5|202058.5|848
1660920900000|2022-08-19 14:55:00|202229.8|202079.8|202075.5|201925.5|202232.8|202109.9|202008.6|201896.2|937
1660921200000|2022-08-19 15:00:00|202076.5|201926.5|202103.5|201953.5|202105.8|201955.8|201920.3|201785.4|917
1660921500000|2022-08-19 15:05:00|202104.4|201954.4|202261.6|202111.6|202267.1|202117.1|201999.7|201849.7|812
1660921800000|2022-08-19 15:10:00|202265.5|202115.5|202229.8|202079.8|202302.8|202152.8|202199.1|202049.1|782
1660922100000|2022-08-19 15:15:00|202230|202080|202207|202057|202270.9|202120.9|202106.1|201956.1|777
1660922400000|2022-08-19 15:20:00|202206.4|202056.4|202144.1|201994.1|202248.2|202098.2|201991.5|201865.9|824
1660922700000|2022-08-19 15:25:00|202143.9|201993.9|202068.8|201918.8|202220.6|202076.4|202055.3|201905.3|870
1660923000000|2022-08-19 15:30:00|202069.3|201919.3|202133.8|201983.8|202205|202055|202061.4|201911.4|739
1660923300000|2022-08-19 15:35:00|202134.1|201984.1|202137.1|201987.1|202152.2|202002.2|202091.4|201941.4|785
1660923600000|2022-08-19 15:40:00|202142.5|201992.5|202002.2|201852.2|202143.7|201993.7|201998.9|201848.9|689
1660923900000|2022-08-19 15:45:00|202002.5|201852.5|201914.5|201764.5|202009.2|201859.2|201855.3|201705.3|780
1660924200000|2022-08-19 15:50:00|201913.7|201763.7|201892.7|201742.7|201924.2|201774.2|201836.1|201686.1|791
1660924500000|2022-08-19 15:55:00|201893.1|201743.1|201962.8|201812.8|201987.2|201837.2|201869.5|201719.5|751
1660924800000|2022-08-19 16:00:00|201963.9|201813.9|201935|201785|201982.5|201832.5|201919.4|201769.4|729
1660925100000|2022-08-19 16:05:00|201935.1|201785.1|201902.1|201752.1|201937.7|201794.3|201844.3|201696.9|750
1660925400000|2022-08-19 16:10:00|201902.2|201752.2|201748.1|201598.1|201902.2|201752.2|201739.9|201589.9|744
1660925700000|2022-08-19 16:15:00|201745.4|201595.4|201640.1|201490.1|201752.5|201602.5|201536.4|201431.5|832
1660926000000|2022-08-19 16:20:00|201643.8|201493.8|201893.6|201743.6|201895.1|201745.1|201638.9|201488.9|815
1660926300000|2022-08-19 16:25:00|201892.4|201742.4|201825.6|201675.6|201907.6|201762|201766.8|201616.8|682
1660926600000|2022-08-19 16:30:00|201824.7|201674.7|201789.7|201639.7|201861.5|201751.2|201731.3|201628.5|632
1660926900000|2022-08-19 16:35:00|201790.5|201640.5|201744.2|201594.2|201797.5|201685.8|201690.5|201589.5|607
1660927200000|2022-08-19 16:40:00|201744.9|201594.9|201714.1|201564.1|201747.8|201597.8|201611.7|201505.2|617
1660927500000|2022-08-19 16:45:00|201714.9|201564.9|201723.8|201573.8|201725.2|201575.2|201677.1|201527.1|449
1660927800000|2022-08-19 16:50:00|201725.3|201575.3|201809.3|201659.3|201862.2|201712.2|201704.9|201554.9|680
1660928100000|2022-08-19 16:55:00|201809.1|201659.1|201817.1|201667.1|201896.3|201746.3|201756.3|201628.1|706
1660928400000|2022-08-19 17:00:00|201816|201666|201876.9|201726.9|201906.4|201756.4|201794.7|201644.7|695
1660928700000|2022-08-19 17:05:00|201876.3|201726.3|201844.6|201694.6|201930.3|201780.3|201831.8|201681.8|580
1660929000000|2022-08-19 17:10:00|201844.8|201694.8|201821.4|201671.4|201895|201783.3|201821.4|201671.4|642
1660929300000|2022-08-19 17:15:00|201821.3|201671.3|201804.9|201654.9|201883.7|201733.7|201765|201615|706
1660929600000|2022-08-19 17:20:00|201804.7|201654.7|201868|201718|201909.4|201759.4|201781.3|201631.3|696
1660929900000|2022-08-19 17:25:00|201868.6|201718.6|201924.1|201774.1|201950.5|201800.5|201864.2|201714.2|639
1660930200000|2022-08-19 17:30:00|201923.6|201773.6|201859.9|201709.9|201939.2|201838.6|201848.7|201698.7|660
1660930500000|2022-08-19 17:35:00|201861.2|201711.2|201888.1|201738.1|201897.5|201747.5|201848.8|201698.8|548
1660930800000|2022-08-19 17:40:00|201881.9|201731.9|201868.2|201718.2|201913.8|201763.8|201851|201701|640
1660931100000|2022-08-19 17:45:00|201866.5|201716.5|201772.7|201622.7|201868.2|201718.2|201745.4|201595.4|644
1660931400000|2022-08-19 17:50:00|201772.4|201622.4|201738.2|201588.2|201781.7|201631.7|201717.9|201567.9|544
1660931700000|2022-08-19 17:55:00|201739.2|201589.2|201772|201622|201790.3|201662.1|201707.7|201562|677
1660932000000|2022-08-19 18:00:00|201772.3|201622.3|201761.1|201611.1|201828.1|201726.3|201689.4|201589.3|626
1660932300000|2022-08-19 18:05:00|201759.3|201609.3|201816|201666|201829.1|201679.1|201748.7|201598.7|629
1660932600000|2022-08-19 18:10:00|201816.7|201666.7|201900.7|201750.7|201911.3|201781.3|201802|201652|498
1660932900000|2022-08-19 18:15:00|201901.6|201751.6|201869|201719|201930.1|201780.1|201806.2|201656.2|663
1660933200000|2022-08-19 18:20:00|201865.8|201715.8|201825.5|201675.5|201873.6|201723.6|201795.1|201645.1|559
1660933500000|2022-08-19 18:25:00|201824.1|201674.1|201831.6|201681.6|201845.5|201695.5|201775.1|201625.1|704
1660933800000|2022-08-19 18:30:00|201835.6|201685.6|201819.1|201669.1|201893.1|201789.3|201761.3|201659.7|692
1660934100000|2022-08-19 18:35:00|201819.3|201669.3|201923.7|201773.7|201925.9|201775.9|201812.6|201662.6|593
1660934400000|2022-08-19 18:40:00|201924|201774|201970.3|201820.3|202014.9|201864.9|201921.6|201771.6|615
1660934700000|2022-08-19 18:45:00|201972.6|201822.6|202018.5|201868.5|202028.2|201878.2|201954.1|201804.1|536
1660935000000|2022-08-19 18:50:00|202017.8|201867.8|202024.5|201874.5|202075.4|201925.4|202010.2|201860.2|590
1660935300000|2022-08-19 18:55:00|202028.8|201878.8|202146.6|201996.6|202178.8|202028.8|202021.4|201871.4|791
1660935600000|2022-08-19 19:00:00|202148.7|201998.7|202063.8|201913.8|202157.2|202007.2|202049.3|201913|787
1660935900000|2022-08-19 19:05:00|202063.2|201913.2|202011.2|201861.2|202072.4|201922.4|201966.5|201816.5|569
1660936200000|2022-08-19 19:10:00|202011.3|201861.3|201922.4|201772.4|202013.2|201863.2|201894.3|201744.3|547
1660936500000|2022-08-19 19:15:00|201921.9|201771.9|201838|201688|201927.8|201777.8|201802.5|201652.5|682
1660936800000|2022-08-19 19:20:00|201837.7|201687.7|201889.8|201739.8|201895.1|201745.1|201836.9|201686.9|478
1660937100000|2022-08-19 19:25:00|201888.6|201738.6|201811.9|201661.9|201904.5|201754.5|201800.6|201650.6|619
1660937400000|2022-08-19 19:30:00|201810.1|201660.1|201822.8|201672.8|201826.2|201714.1|201752.3|201639.2|516
1660937700000|2022-08-19 19:35:00|201822.6|201672.6|201806.9|201656.9|201852.7|201702.7|201797|201647|594
1660938000000|2022-08-19 19:40:00|201803.1|201653.1|201832.5|201682.5|201842.5|201692.5|201780.7|201630.7|551
1660938300000|2022-08-19 19:45:00|201832.2|201682.2|201854|201704|201898.8|201748.8|201830|201680|501
1660938600000|2022-08-19 19:50:00|201822.7|201672.7|201768.6|201618.6|201843.8|201693.8|201749.1|201599.1|615
1660938900000|2022-08-19 19:55:00|201767.9|201617.9|201757.3|201607.3|201773.4|201627.2|201677.2|201550.4|612
1660939200000|2022-08-19 20:00:00|201744.8|201594.8|201728.6|201578.6|201765.7|201615.7|201704.8|201554.8|591
1660939500000|2022-08-19 20:05:00|201727.5|201577.5|201720.1|201570.1|201745.5|201595.5|201707.9|201557.9|505
1660939800000|2022-08-19 20:10:00|201720.3|201570.3|201693.8|201543.8|201734|201584|201691.6|201541.6|368
1660940100000|2022-08-19 20:15:00|201677.7|201527.7|201683.1|201533.1|201685.8|201535.8|201675.3|201525.3|207
1660940400000|2022-08-19 20:20:00|201683.3|201533.3|201690|201540|201694.5|201544.5|201678.7|201528.7|186
1660940700000|2022-08-19 20:25:00|201688.6|201538.6|201682.8|201532.8|201729.8|201579.8|201680|201530|335
1660941000000|2022-08-19 20:30:00|201686.5|201536.5|201648.9|201498.9|201699.9|201549.9|201648.9|201498.9|336
1660941300000|2022-08-19 20:35:00|201648.6|201498.6|201651.2|201501.2|201669.1|201519.1|201618.9|201468.9|293
1660941600000|2022-08-19 20:40:00|201663.6|201513.6|201661.1|201511.1|201694.5|201544.5|201644.3|201494.3|267
1660941900000|2022-08-19 20:45:00|201663.2|201513.2|201651.5|201501.5|201681.8|201531.8|201638.6|201488.6|138
1660942200000|2022-08-19 20:50:00|201658|201508|201660.1|201510.1|201857.7|201607.5|201592.5|201384.1|203
1660942500000|2022-08-19 20:55:00|201662.6|201512.6|201840.3|201530.3|201872.1|201575.8|201580|201418|147
1661112000000|2022-08-21 20:00:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661112300000|2022-08-21 20:05:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661112600000|2022-08-21 20:10:00|202197.9|201842.9|202014.9|201659.9|202197.9|201842.9|202014.9|201659.9|4
1661112900000|2022-08-21 20:15:00|202013.8|201658.8|202006.5|201651.5|202013.8|201658.8|201735.5|201380.5|10
1661113200000|2022-08-21 20:20:00|201735.5|201380.5|202005.7|201650.7|202005.7|201650.7|201735.5|201380.5|2
1661113500000|2022-08-21 20:25:00|202043|201688|201735.5|201380.5|202043|201688|201735.5|201380.5|2
1661114700000|2022-08-21 20:45:00|202006.5|201651.5|202006.5|201651.5|202006.5|201651.5|202006.5|201651.5|1
1661115000000|2022-08-21 20:50:00|201735.5|201380.5|202006.5|201651.5|202006.5|201651.5|201735.5|201380.5|2
1661115300000|2022-08-21 20:55:00|202005.7|201650.7|202005.7|201650.7|202005.7|201650.7|202005.7|201650.7|1
1661115600000|2022-08-21 21:00:00|202118.3|201763.3|201984.2|201674.2|202131.2|201776.2|201639.9|201329.9|96
1661115900000|2022-08-21 21:05:00|201639.9|201329.9|201976.8|201666.8|202021|201711|201639.9|201329.9|16
1661116200000|2022-08-21 21:10:00|201983.2|201673.2|201983.2|201673.2|201983.2|201673.2|201976.8|201666.8|8
1661116500000|2022-08-21 21:15:00|201981.8|201671.8|201838.1|201528.1|201983.2|201673.2|201739.1|201429.1|50
1661116800000|2022-08-21 21:20:00|201741.4|201431.4|201962|201652|201983.2|201673.2|201739.1|201429.1|54
1661117100000|2022-08-21 21:25:00|201739.1|201429.1|201901.8|201591.8|201993.2|201683.2|201738.8|201428.8|59
1661117400000|2022-08-21 21:30:00|201836.6|201526.6|201738.7|201428.7|202004.5|201694.5|201666.6|201356.6|76
1661117700000|2022-08-21 21:35:00|201901.7|201591.7|201904.9|201594.9|201983.2|201673.2|201738.3|201428.3|83
1661118000000|2022-08-21 21:40:00|201886|201576|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|78
1661118300000|2022-08-21 21:45:00|201907.5|201597.5|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|26
1661118600000|2022-08-21 21:50:00|201979.3|201669.3|201983.2|201673.2|201983.2|201673.2|201976.8|201666.8|9
1661118900000|2022-08-21 21:55:00|201678.5|201368.5|201983.2|201673.2|201983.2|201673.2|201678.5|201368.5|35
1661119200000|2022-08-21 22:00:00|201915.3|201605.3|201960.8|201650.8|202114.6|201804.6|201859.2|201549.2|587
1661119500000|2022-08-21 22:05:00|201971.6|201661.6|201967.7|201657.7|202024.6|201753.1|201883.8|201648.3|450
1661119800000|2022-08-21 22:10:00|201968.9|201658.9|201923|201613|201973.3|201723.3|201840.3|201607.1|437
1661120100000|2022-08-21 22:15:00|201926.3|201616.3|201786.7|201636.7|201926.3|201691.9|201784.7|201570.9|479
1661120400000|2022-08-21 22:20:00|201786.6|201636.6|201828|201678|201921.4|201689.2|201766.8|201573.7|435
1661120700000|2022-08-21 22:25:00|201837.2|201687.2|201808.1|201658.1|201907.1|201692.4|201767.4|201560.1|427
1661121000000|2022-08-21 22:30:00|201805.9|201655.9|201783.3|201633.3|201897.8|201695.2|201774.2|201573.1|389
1661121300000|2022-08-21 22:35:00|201784.1|201634.1|201822.7|201672.7|201839.5|201689.5|201777.1|201627.1|368
1661121600000|2022-08-21 22:40:00|201824.6|201674.6|201838|201688|201896.7|201696.9|201802.7|201584.6|364
1661121900000|2022-08-21 22:45:00|201837.9|201687.9|201848.7|201698.7|201903.1|201721.4|201813.1|201593.1|320
1661122200000|2022-08-21 22:50:00|201849.2|201699.2|201857.1|201707.1|201891.2|201741.2|201815.7|201603.5|368
1661122500000|2022-08-21 22:55:00|201851.3|201701.3|201884.2|201734.2|201933.9|201745.2|201826|201644.5|344
1661122800000|2022-08-21 23:00:00|201889.3|201739.3|201874.8|201724.8|201911.6|201761.6|201853.4|201703.4|401
1661123100000|2022-08-21 23:05:00|201874.4|201724.4|201866.8|201716.8|201900.1|201750.1|201855.7|201705.7|379
1661123400000|2022-08-21 23:10:00|201866.7|201716.7|201900.5|201750.5|201916.1|201766.1|201865|201715|394
1661123700000|2022-08-21 23:15:00|201899.8|201749.8|201973.8|201823.8|201973.8|201823.8|201890.9|201740.9|389
1661124000000|2022-08-21 23:20:00|201973.4|201823.4|201949.4|201799.4|202001.6|201851.6|201928.7|201778.7|309
1661124300000|2022-08-21 23:25:00|201949.7|201799.7|201975.2|201825.2|202002.9|201852.9|201942.5|201792.5|405
1661124600000|2022-08-21 23:30:00|201974.9|201824.9|201966.1|201816.1|202017.9|201867.9|201956.4|201806.4|409
1661124900000|2022-08-21 23:35:00|201967.1|201817.1|201934.1|201784.1|201993.6|201843.6|201931.5|201781.5|347
1661125200000|2022-08-21 23:40:00|201934.8|201784.8|201972.9|201822.9|201973.6|201823.6|201933|201783|336
1661125500000|2022-08-21 23:45:00|201972.7|201822.7|202001.1|201851.1|202001.1|201851.1|201971.5|201821.5|387
1661125800000|2022-08-21 23:50:00|201999.6|201849.6|202022.9|201872.9|202037.4|201887.4|201999.5|201849.5|387
1661126100000|2022-08-21 23:55:00|202023.2|201873.2|201983.2|201833.2|202035.9|201885.9|201977.8|201827.8|362
1661126400000|2022-08-22 00:00:00|201983.3|201833.3|202009.7|201859.7|202062|201912|201980.7|201830.7|561
1661126700000|2022-08-22 00:05:00|202010.4|201860.4|202007.5|201857.5|202041.7|201891.7|201996.5|201846.5|426
1661127000000|2022-08-22 00:10:00|202006|201856|202004.2|201854.2|202031.1|201881.1|201982.5|201832.5|302
1661127300000|2022-08-22 00:15:00|202003.4|201853.4|201985|201835|202008.8|201858.8|201958.9|201808.9|389
1661127600000|2022-08-22 00:20:00|201985.4|201835.4|202076.6|201926.6|202080.6|201930.6|201983.2|201833.2|408
1661127900000|2022-08-22 00:25:00|202077.3|201927.3|202178.2|202028.2|202186.8|202036.8|202077.3|201927.3|495
1661128200000|2022-08-22 00:30:00|202178.3|202028.3|202183.7|202033.7|202242|202092|202139.8|201989.8|534
1661128500000|2022-08-22 00:35:00|202184.4|202034.4|202112.3|201962.3|202185.6|202035.6|202055.4|201905.4|441
1661128800000|2022-08-22 00:40:00|202112.2|201962.2|202107.2|201957.2|202122.8|201972.8|202057.2|201907.2|426
1661129100000|2022-08-22 00:45:00|202107|201957|202143.6|201993.6|202153.8|202003.8|202096.3|201946.3|373
1661129400000|2022-08-22 00:50:00|202143.5|201993.5|202130.8|201980.8|202152|202002|202128.8|201978.8|370
1661129700000|2022-08-22 00:55:00|202129.7|201979.7|202186.3|202036.3|202195.5|202045.5|202117.2|201967.2|418
1661130000000|2022-08-22 01:00:00|202190.5|202040.5|202114.4|201964.4|202191.9|202041.9|202107.4|201957.4|434
1661130300000|2022-08-22 01:05:00|202114.5|201964.5|202116.6|201966.6|202164.9|202014.9|202096.8|201946.8|469
1661130600000|2022-08-22 01:10:00|202113.2|201963.2|202112.4|201962.4|202129.3|201979.3|202083.1|201933.1|440
1661130900000|2022-08-22 01:15:00|202112.8|201962.8|202137.5|201987.5|202182.3|202032.3|202034.9|201884.9|566
1661131200000|2022-08-22 01:20:00|202139.7|201989.7|202102.6|201952.6|202139.7|201989.7|202066.5|201916.5|560
1661131500000|2022-08-22 01:25:00|202102.1|201952.1|201997.8|201847.8|202103|201953|201966.6|201816.6|463
1661131800000|2022-08-22 01:30:00|202006.1|201856.1|202015|201865|202081.2|201931.2|202006.1|201856.1|502
1661132100000|2022-08-22 01:35:00|202020.8|201870.8|202006.5|201856.5|202074.4|201924.4|201995.4|201845.4|510
1661132400000|2022-08-22 01:40:00|202007.7|201857.7|202007.5|201857.5|202038.9|201888.9|201978.4|201828.4|397
1661132700000|2022-08-22 01:45:00|202008.4|201858.4|201978.9|201828.9|202018.6|201868.6|201921|201771|414
1661133000000|2022-08-22 01:50:00|201978.8|201828.8|201964.2|201814.2|201997.6|201847.6|201943.5|201793.5|430
1661133300000|2022-08-22 01:55:00|201964.3|201814.3|201987.4|201837.4|202003.4|201853.4|201943.2|201793.2|415
1661133600000|2022-08-22 02:00:00|201987.2|201837.2|201932.8|201782.8|201989.7|201839.7|201922.2|201772.2|382
1661133900000|2022-08-22 02:05:00|201943.8|201793.8|202011.3|201861.3|202015.9|201865.9|201923.8|201773.8|397
1661134200000|2022-08-22 02:10:00|202012.2|201862.2|202006.5|201856.5|202030.8|201880.8|201979.5|201829.5|406
1661134500000|2022-08-22 02:15:00|202005.5|201855.5|201936.8|201786.8|202005.6|201855.6|201924.1|201774.1|451
1661134800000|2022-08-22 02:20:00|201939.4|201789.4|201862.4|201712.4|201942.1|201792.1|201852.1|201702.1|527
1661135100000|2022-08-22 02:25:00|201865.8|201715.8|201901.8|201751.8|201914|201764|201841.3|201691.3|408
1661135400000|2022-08-22 02:30:00|201902.1|201752.1|201945.6|201795.6|201950.5|201800.5|201899.3|201749.3|456
1661135700000|2022-08-22 02:35:00|201947|201797|201933.9|201783.9|201950.5|201800.5|201910.5|201760.5|451
1661136000000|2022-08-22 02:40:00|201933.4|201783.4|201977.7|201827.7|201979.1|201829.1|201925.4|201775.4|399
1661136300000|2022-08-22 02:45:00|201979.4|201829.4|201971.6|201821.6|201983.9|201833.9|201959.7|201809.7|310
1661136600000|2022-08-22 02:50:00|201971.9|201821.9|201930.3|201780.3|201977.9|201827.9|201923.1|201773.1|463
1661136900000|2022-08-22 02:55:00|201924.2|201774.2|201813.3|201663.3|201925.9|201775.9|201813.3|201663.3|404
1661137200000|2022-08-22 03:00:00|201813|201663|201895.5|201745.5|201909.6|201759.6|201811.4|201661.4|430
1661137500000|2022-08-22 03:05:00|201897.4|201747.4|201846.2|201696.2|201902.8|201752.8|201835.8|201685.8|430
1661137800000|2022-08-22 03:10:00|201843.6|201693.6|201857|201707|201865.2|201715.2|201830.6|201680.6|363
1661138100000|2022-08-22 03:15:00|201846.8|201696.8|201855.3|201705.3|201895|201745|201821.3|201671.3|347
1661138400000|2022-08-22 03:20:00|201855.4|201705.4|201873.7|201723.7|201885.6|201735.6|201839.7|201689.7|369
1661138700000|2022-08-22 03:25:00|201875.9|201725.9|201918.9|201768.9|201944.4|201794.4|201869.2|201719.2|337
1661139000000|2022-08-22 03:30:00|201918.7|201768.7|201947.9|201797.9|201948.3|201798.3|201895|201745|368
1661139300000|2022-08-22 03:35:00|201948|201798|201935.6|201785.6|201973.5|201823.5|201918.6|201768.6|332
1661139600000|2022-08-22 03:40:00|201933.4|201783.4|201948.2|201798.2|201954|201804|201925.6|201775.6|368
1661139900000|2022-08-22 03:45:00|201931.3|201781.3|201940.1|201790.1|201955|201805|201924.6|201774.6|246
1661140200000|2022-08-22 03:50:00|201939.5|201789.5|201905.4|201755.4|201940.6|201790.6|201896.2|201746.2|393
1661140500000|2022-08-22 03:55:00|201906.3|201756.3|201892.3|201742.3|201924.4|201774.4|201884.9|201734.9|319
1661140800000|2022-08-22 04:00:00|201891.7|201741.7|201933.5|201783.5|201949|201799|201871.4|201721.4|446
1661141100000|2022-08-22 04:05:00|201934.3|201784.3|201981.8|201831.8|201986.7|201836.7|201924.8|201774.8|382
1661141400000|2022-08-22 04:10:00|201981.1|201831.1|202023.8|201873.8|202025|201875|201927.1|201777.1|335
1661141700000|2022-08-22 04:15:00|202024.3|201874.3|201964.4|201814.4|202024.6|201874.6|201959.6|201809.6|381
1661142000000|2022-08-22 04:20:00|201964.9|201814.9|201929|201779|201967.2|201817.2|201922.1|201772.1|324
1661142300000|2022-08-22 04:25:00|201926|201776|201906.6|201756.6|201950.8|201800.8|201892.7|201742.7|369
1661142600000|2022-08-22 04:30:00|201911.4|201761.4|201943.4|201793.4|201947.8|201797.8|201885.4|201735.4|261
1661142900000|2022-08-22 04:35:00|201941.5|201791.5|201945.6|201795.6|201969|201819|201935.5|201785.5|188
1661143200000|2022-08-22 04:40:00|201948.6|201798.6|201944.4|201794.4|201956.3|201806.3|201918|201768|250
1661143500000|2022-08-22 04:45:00|201943.4|201793.4|201940.7|201790.7|201946.1|201796.1|201932.1|201782.1|239
1661143800000|2022-08-22 04:50:00|201935.7|201785.7|202023.1|201873.1|202025.6|201875.6|201917.2|201767.2|309
1661144100000|2022-08-22 04:55:00|202022.3|201872.3|201966.3|201816.3|202026.4|201876.4|201950.8|201800.8|271
1661144400000|2022-08-22 05:00:00|201966.6|201816.6|201986.3|201836.3|201990.5|201840.5|201949.8|201799.8|335
1661144700000|2022-08-22 05:05:00|201982.8|201832.8|201978.3|201828.3|201996.3|201846.3|201957.9|201807.9|293
1661145000000|2022-08-22 05:10:00|201976.7|201826.7|201979|201829|202032|201882|201960.3|201810.3|328
1661145300000|2022-08-22 05:15:00|201976.4|201826.4|201938.9|201788.9|201999.2|201849.2|201926.6|201776.6|325
1661145600000|2022-08-22 05:20:00|201940.1|201790.1|201968.6|201818.6|201977.9|201827.9|201879.7|201729.7|344
1661145900000|2022-08-22 05:25:00|201968|201818|201950.7|201800.7|201984.8|201834.8|201944.6|201794.6|255
1661146200000|2022-08-22 05:30:00|201949.4|201799.4|201966.8|201816.8|201972.2|201822.2|201918.2|201768.2|364
1661146500000|2022-08-22 05:35:00|201967.8|201817.8|201976.7|201826.7|201990.5|201840.5|201944.8|201794.8|303
1661146800000|2022-08-22 05:40:00|201974.9|201824.9|201936.6|201786.6|201978.5|201828.5|201936.5|201786.5|318
1661147100000|2022-08-22 05:45:00|201937.5|201787.5|201970.2|201820.2|201974.4|201824.4|201917.3|201767.3|392
1661147400000|2022-08-22 05:50:00|201969.7|201819.7|201985.3|201835.3|202029.7|201879.7|201963.3|201813.3|286
1661147700000|2022-08-22 05:55:00|201985.1|201835.1|202052.5|201902.5|202057.6|201907.6|201967.5|201817.5|398
1661148000000|2022-08-22 06:00:00|202067.8|201917.8|202080.7|201930.7|202135.7|201985.7|202047.4|201897.4|609
1661148300000|2022-08-22 06:05:00|202081|201931|202109.5|201959.5|202117.9|201967.9|202051.5|201901.5|559
1661148600000|2022-08-22 06:10:00|202110.2|201960.2|202038.6|201888.6|202130.8|201980.8|202038.2|201888.2|541
1661148900000|2022-08-22 06:15:00|202039.1|201889.1|201952.6|201802.6|202061.1|201911.1|201931.1|201781.1|510
1661149200000|2022-08-22 06:20:00|201952.8|201802.8|201948|201798|201971.3|201821.3|201912.8|201762.8|397
1661149500000|2022-08-22 06:25:00|201948.1|201798.1|201954.7|201804.7|201970.4|201820.4|201928.3|201778.3|418
1661149800000|2022-08-22 06:30:00|201954.2|201804.2|202071.6|201921.6|202072.9|201922.9|201954.2|201804.2|588
1661150100000|2022-08-22 06:35:00|202072|201922|202109.4|201959.4|202115.7|201965.7|202027.1|201877.1|544
1661150400000|2022-08-22 06:40:00|202109.9|201959.9|202130.1|201980.1|202131.8|201981.8|202048.8|201898.8|595
1661150700000|2022-08-22 06:45:00|202131.3|201981.3|202022.4|201872.4|202133.9|201983.9|202003.2|201853.2|738
1661151000000|2022-08-22 06:50:00|202018.9|201868.9|202031.6|201881.6|202062.3|201912.3|201981.3|201831.3|519
1661151300000|2022-08-22 06:55:00|202030|201880|202093.2|201943.2|202115.1|201965.1|201993.4|201843.4|547
1661151600000|2022-08-22 07:00:00|202093.1|201943.1|202070.9|201920.9|202105.1|201955.1|202035.9|201885.9|808
1661151900000|2022-08-22 07:05:00|202070.4|201920.4|201990.5|201840.5|202077.9|201927.9|201966.1|201816.1|733
1661152200000|2022-08-22 07:10:00|201985.8|201835.8|201857.5|201707.5|202033.3|201883.3|201843.9|201693.9|735
1661152500000|2022-08-22 07:15:00|201856.3|201706.3|202026.1|201876.1|202027.4|201877.4|201847.7|201697.7|762
1661152800000|2022-08-22 07:20:00|202023.6|201873.6|202135.8|201985.8|202148.4|201998.4|201977.2|201827.2|740
1661153100000|2022-08-22 07:25:00|202137.5|201987.5|202243.1|202093.1|202250.1|202100.1|202133.3|201983.3|818
1661153400000|2022-08-22 07:30:00|202234.3|202084.3|202282.9|202132.9|202310.5|202160.5|202210.8|202060.8|745
1661153700000|2022-08-22 07:35:00|202283.5|202133.5|202227.8|202077.8|202288.8|202138.8|202208.9|202058.9|712
1661154000000|2022-08-22 07:40:00|202227.9|202077.9|202225.3|202075.3|202250.2|202100.2|202193|202043|746
1661154300000|2022-08-22 07:45:00|202225.7|202075.7|202307.3|202157.3|202320|202170|202195.3|202045.3|713
1661154600000|2022-08-22 07:50:00|202306.8|202156.8|202401.3|202251.3|202422.8|202272.8|202293.9|202143.9|804
1661154900000|2022-08-22 07:55:00|202405.9|202255.9|202311.3|202161.3|202414|202264|202291.6|202141.6|800
1661155200000|2022-08-22 08:00:00|202309.5|202159.5|202400.7|202250.7|202528.3|202378.3|202300.1|202150.1|834
1661155500000|2022-08-22 08:05:00|202413.1|202263.1|202446.7|202296.7|202452.1|202302.1|202354.1|202204.1|724
1661155800000|2022-08-22 08:10:00|202466.2|202316.2|202439.2|202289.2|202544.4|202394.4|202391.5|202241.5|722
1661156100000|2022-08-22 08:15:00|202439.6|202289.6|202422.6|202272.6|202470.7|202320.7|202388.1|202238.1|696
1661156400000|2022-08-22 08:20:00|202423.8|202273.8|202440.4|202290.4|202462|202312|202379.1|202229.1|688
1661156700000|2022-08-22 08:25:00|202441.2|202291.2|202360.6|202210.6|202477|202327|202359.9|202209.9|768
1661157000000|2022-08-22 08:30:00|202360.2|202210.2|202270.5|202120.5|202363.4|202213.4|202183.4|202033.4|808
1661157300000|2022-08-22 08:35:00|202271.3|202121.3|202182|202032|202291.1|202141.1|202180.3|202030.3|728
1661157600000|2022-08-22 08:40:00|202185.5|202035.5|202192.5|202042.5|202262.8|202112.8|202168.3|202018.3|676
1661157900000|2022-08-22 08:45:00|202192.3|202042.3|202218.7|202068.7|202226.3|202076.3|202123.4|201973.4|713
1661158200000|2022-08-22 08:50:00|202220|202070|202115.8|201965.8|202229.7|202079.7|202112.9|201962.9|570
1661158500000|2022-08-22 08:55:00|202113.5|201963.5|201980.8|201830.8|202113.5|201963.5|201923.6|201773.6|753
1661158800000|2022-08-22 09:00:00|201980.5|201830.5|202057.9|201907.9|202060.7|201910.7|201978.1|201828.1|619
1661159100000|2022-08-22 09:05:00|202057.8|201907.8|202030.4|201880.4|202104.2|201954.2|202001.3|201851.3|523
1661159400000|2022-08-22 09:10:00|202036.7|201886.7|201973.3|201823.3|202037.3|201887.3|201966.4|201816.4|460
1661159700000|2022-08-22 09:15:00|201969.6|201819.6|201937.1|201787.1|201974.2|201824.2|201875.6|201725.6|466
1661160000000|2022-08-22 09:20:00|201937|201787|202054.8|201904.8|202076|201926|201934.5|201784.5|633
1661160300000|2022-08-22 09:25:00|202054.9|201904.9|202079.8|201929.8|202084.9|201934.9|202052.6|201902.6|521
1661160600000|2022-08-22 09:30:00|202074.4|201924.4|202190.2|202040.2|202211.1|202061.1|202059.2|201909.2|574
1661160900000|2022-08-22 09:35:00|202194.5|202044.5|202254.6|202104.6|202276|202126|202180.1|202030.1|675
1661161200000|2022-08-22 09:40:00|202253.6|202103.6|202225.4|202075.4|202258|202108|202187.6|202037.6|649
1661161500000|2022-08-22 09:45:00|202226.2|202076.2|202141|201991|202227.9|202077.9|202135.8|201985.8|543
1661161800000|2022-08-22 09:50:00|202141.4|201991.4|202012|201862|202148|201998|202012|201862|572
1661162100000|2022-08-22 09:55:00|202014.4|201864.4|201993.1|201843.1|202017.8|201867.8|201965.8|201815.8|539
1661162400000|2022-08-22 10:00:00|201984.8|201834.8|202058.4|201908.4|202065.1|201915.1|201981.9|201831.9|559
1661162700000|2022-08-22 10:05:00|202059.8|201909.8|202011.7|201861.7|202068.2|201918.2|201982.1|201832.1|457
1661163000000|2022-08-22 10:10:00|202012.1|201862.1|201909.5|201759.5|202025.9|201875.9|201814.3|201664.3|804
1661163300000|2022-08-22 10:15:00|201909.1|201759.1|201914.7|201764.7|201929.5|201779.5|201877.6|201727.6|695
1661163600000|2022-08-22 10:20:00|201914.8|201764.8|201999.8|201849.8|202003|201853|201880.2|201730.2|661
1661163900000|2022-08-22 10:25:00|201997.8|201847.8|202024.6|201874.6|202105.6|201955.6|201996.8|201846.8|603
1661164200000|2022-08-22 10:30:00|202023.6|201873.6|202045.8|201895.8|202107.1|201957.1|202020.9|201870.9|618
1661164500000|2022-08-22 10:35:00|202044.1|201894.1|201976|201826|202059|201909|201965|201815|691
1661164800000|2022-08-22 10:40:00|201975.8|201825.8|201991.9|201841.9|202002.6|201852.6|201903.9|201753.9|581
1661165100000|2022-08-22 10:45:00|201991.6|201841.6|202019.6|201869.6|202065.1|201915.1|201986.2|201836.2|562
1661165400000|2022-08-22 10:50:00|202020.2|201870.2|201962.9|201812.9|202020.2|201870.2|201950.2|201800.2|563
1661165700000|2022-08-22 10:55:00|201962|201812|201942|201792|201963.3|201813.3|201922.7|201772.7|476
1661166000000|2022-08-22 11:00:00|201940.9|201790.9|201845.7|201695.7|201946|201796|201830.6|201680.6|652
1661166300000|2022-08-22 11:05:00|201847.1|201697.1|201685.9|201535.9|201892.6|201742.6|201636.9|201486.9|712
1661166600000|2022-08-22 11:10:00|201685.1|201535.1|201680.9|201530.9|201740|201590|201647.3|201497.3|534
1661166900000|2022-08-22 11:15:00|201681.5|201531.5|201798.4|201648.4|201815.1|201665.1|201680.4|201530.4|581
1661167200000|2022-08-22 11:20:00|201797.5|201647.5|201771.5|201621.5|201816.5|201666.5|201728.9|201578.9|584
1661167500000|2022-08-22 11:25:00|201773.3|201623.3|201814.3|201664.3|201816.8|201666.8|201740|201590|624
1661167800000|2022-08-22 11:30:00|201811.3|201661.3|201868.7|201718.7|201882.5|201752.2|201802.2|201657.4|616
1661168100000|2022-08-22 11:35:00|201868.4|201718.4|201780.5|201630.5|201897.2|201747.2|201751.9|201624.7|760
1661168400000|2022-08-22 11:40:00|201780.1|201630.1|201697.4|201547.4|201836.8|201686.8|201678.9|201540.4|638
1661168700000|2022-08-22 11:45:00|201696.8|201546.8|201755.2|201605.2|201757.4|201607.4|201594.9|201444.9|741
1661169000000|2022-08-22 11:50:00|201753.6|201603.6|201691.5|201541.5|201755.6|201605.6|201688.2|201538.2|653
1661169300000|2022-08-22 11:55:00|201706.2|201556.2|201841.4|201691.4|201864.2|201714.2|201690.7|201540.7|740
1661169600000|2022-08-22 12:00:00|201829.6|201679.6|201851.7|201701.7|201860.2|201710.2|201689.1|201569.3|823
1661169900000|2022-08-22 12:05:00|201851.3|201701.3|201721.2|201571.2|201911.8|201762.1|201701.6|201551.6|832
1661170200000|2022-08-22 12:10:00|201720.2|201570.2|201709.3|201559.3|201834.5|201684.5|201695|201545|862
1661170500000|2022-08-22 12:15:00|201709.2|201559.2|201695.5|201545.5|201737.8|201615.4|201627|201477|801
1661170800000|2022-08-22 12:20:00|201664.3|201514.3|201603.7|201453.7|201688.5|201538.5|201408.4|201304.5|857
1661171100000|2022-08-22 12:25:00|201604|201454|201699.3|201549.3|201740.7|201590.7|201595.5|201445.5|772
1661171400000|2022-08-22 12:30:00|201699.2|201549.2|201784|201634|201789|201673.3|201592.1|201472.4|707
1661171700000|2022-08-22 12:35:00|201782.8|201632.8|201785.7|201635.7|201805.4|201655.4|201637.1|201487.1|891
1661172000000|2022-08-22 12:40:00|201786|201636|201864.1|201714.1|201879.4|201729.4|201719.6|201611.2|824
1661172300000|2022-08-22 12:45:00|201864.2|201714.2|201958.9|201808.9|201991.6|201854.2|201833.4|201683.4|810
1661172600000|2022-08-22 12:50:00|201966.2|201816.2|201779.7|201629.7|202005.4|201855.4|201765.1|201615.1|724
1661172900000|2022-08-22 12:55:00|201782.6|201632.6|201780.3|201630.3|201815.1|201686|201669.2|201539.1|872
1661173200000|2022-08-22 13:00:00|201775.3|201625.3|201942.8|201792.8|202058.6|201927.9|201693.1|201543.1|929
1661173500000|2022-08-22 13:05:00|201943.2|201793.2|202055.3|201905.3|202055.3|201905.3|201835.5|201728.9|781
1661173800000|2022-08-22 13:10:00|202055.4|201905.4|202203.8|202053.8|202209.7|202059.7|202031.5|201903.8|860
1661174100000|2022-08-22 13:15:00|202202.2|202052.2|202195.8|202045.8|202215.3|202065.4|202115.4|201979.6|766
1661174400000|2022-08-22 13:20:00|202201.4|202051.4|202059.5|201909.5|202223.6|202073.6|202032|201882|820
1661174700000|2022-08-22 13:25:00|202060.6|201910.6|202059.5|201909.5|202116.6|201966.6|201883.8|201772.2|763
1661175000000|2022-08-22 13:30:00|202061.4|201911.4|202124.4|201974.4|202167.7|202020.4|201987|201837|1051
1661175300000|2022-08-22 13:35:00|202127.7|201977.7|202230.6|202080.6|202259|202138|202107.5|201966|975
1661175600000|2022-08-22 13:40:00|202234.1|202084.1|202120.7|201970.7|202311|202171.7|202084.9|201934.9|997
1661175900000|2022-08-22 13:45:00|202116.5|201966.5|202288.6|202138.6|202303.9|202185.9|202024.3|201920.7|915
1661176200000|2022-08-22 13:50:00|202281|202131|202225.4|202075.4|202323.2|202224.2|202118|202006.7|928
1661176500000|2022-08-22 13:55:00|202225.2|202075.2|202171.3|202021.3|202307.4|202195.1|202151|202001|980
1661176800000|2022-08-22 14:00:00|202168.3|202018.3|201924.3|201774.3|202173.8|202023.8|201879.2|201766|1031
1661177100000|2022-08-22 14:05:00|201922.5|201772.5|201991.1|201841.1|202024.8|201922.3|201840.9|201715.9|881
1661177400000|2022-08-22 14:10:00|201989.5|201839.5|202004.7|201854.7|202121.1|201971.1|201919.4|201801.6|917
1661177700000|2022-08-22 14:15:00|202004.6|201854.6|201856.4|201706.4|202023.3|201873.3|201724.8|201625.3|895
1661178000000|2022-08-22 14:20:00|201854.3|201704.3|201929.8|201779.8|201942.9|201841.4|201770|201666.6|968
1661178300000|2022-08-22 14:25:00|201930.1|201780.1|202052.4|201902.4|202052.4|201939.3|201889|201778|924
1661178600000|2022-08-22 14:30:00|202059.6|201909.6|202045.8|201895.8|202078.5|201947.8|201838.5|201718.6|900
1661178900000|2022-08-22 14:35:00|202045.6|201895.6|202018.2|201868.2|202110.5|201960.5|201922.5|201820.1|832
1661179200000|2022-08-22 14:40:00|202020.1|201870.1|201896.3|201846.3|202062.5|201965.4|201850.2|201741|813
1661179500000|2022-08-22 14:45:00|201947.9|201797.9|201861.6|201711.6|201985.7|201835.7|201743.3|201633|964
1661179800000|2022-08-22 14:50:00|201865.7|201715.7|201787|201637|201910.9|201809.9|201717.8|201591.9|859
1661180100000|2022-08-22 14:55:00|201787.3|201637.3|201824.8|201674.8|201854.1|201753|201725.6|201617.6|867
1661180400000|2022-08-22 15:00:00|201823.9|201673.9|201763.7|201713.7|201885.5|201778.8|201737.3|201636.7|847
1661180700000|2022-08-22 15:05:00|201762.9|201712.9|201774.6|201624.6|201807.2|201712.9|201677|201537|783
1661181000000|2022-08-22 15:10:00|201776.4|201626.4|201764.4|201614.4|201882.3|201773.1|201664.8|201576.7|775
1661181300000|2022-08-22 15:15:00|201764|201614|201777.2|201627.2|201787.6|201684.5|201702.4|201567.8|731
1661181600000|2022-08-22 15:20:00|201777.8|201627.8|201699.8|201549.8|201778.2|201678.6|201646.9|201539|692
1661181900000|2022-08-22 15:25:00|201700.2|201550.2|201826.5|201676.5|201826.5|201695.5|201658.7|201541.5|829
1661182200000|2022-08-22 15:30:00|201827|201677|201623.5|201473.5|201828.8|201678.8|201532|201411.1|833
1661182500000|2022-08-22 15:35:00|201628.6|201478.6|201747.4|201597.4|201752.9|201602.9|201577.1|201471.9|699
1661182800000|2022-08-22 15:40:00|201747.6|201597.6|201688.2|201538.2|201755.8|201650.4|201648|201498|671
1661183100000|2022-08-22 15:45:00|201688.5|201538.5|201817.3|201667.3|201908.3|201771.8|201684.4|201538.5|795
1661183400000|2022-08-22 15:50:00|201818.2|201668.2|201776.8|201626.8|201830.6|201680.6|201703.9|201599.7|796
1661183700000|2022-08-22 15:55:00|201775.8|201625.8|201717.6|201567.6|201780.6|201630.6|201649.5|201499.5|782
1661184000000|2022-08-22 16:00:00|201715.6|201565.6|201634.2|201484.2|201723.4|201573.4|201599.7|201449.7|819
1661184300000|2022-08-22 16:05:00|201632.9|201482.9|201657.9|201507.9|201684.8|201534.8|201551.4|201427|656
1661184600000|2022-08-22 16:10:00|201655.8|201505.8|201596.1|201446.1|201659.6|201529.9|201579.9|201441|758
1661184900000|2022-08-22 16:15:00|201597.5|201447.5|201524.5|201374.5|201640.7|201515.7|201446.1|201296.1|785
1661185200000|2022-08-22 16:20:00|201523.9|201373.9|201495.8|201345.8|201523.9|201403.6|201453.6|201318.8|766
1661185500000|2022-08-22 16:25:00|201497.7|201347.7|201512.9|201362.9|201532.1|201382.1|201452.3|201302.3|770
1661185800000|2022-08-22 16:30:00|201511.7|201361.7|201319.1|201169.1|201519.8|201415|201308.7|201158.7|762
1661186100000|2022-08-22 16:35:00|201317.7|201167.7|201280|201130|201325.5|201179.4|201224.3|201091.6|719
1661186400000|2022-08-22 16:40:00|201280.4|201130.4|201534.1|201384.1|201540.9|201390.9|201273.4|201123.4|707
1661186700000|2022-08-22 16:45:00|201533.3|201383.3|201452.5|201302.5|201550.8|201400.8|201412.5|201291.6|734
1661187000000|2022-08-22 16:50:00|201452.8|201302.8|201398.9|201248.9|201459.5|201309.5|201301.4|201203|743
1661187300000|2022-08-22 16:55:00|201396.3|201246.3|201389.6|201239.6|201513.8|201363.8|201358.4|201208.4|776
1661187600000|2022-08-22 17:00:00|201391.3|201241.3|201532.4|201382.4|201545.2|201395.2|201302.4|201198.2|892
1661187900000|2022-08-22 17:05:00|201532.7|201382.7|201545.1|201395.1|201549.2|201399.2|201414.7|201264.7|737
1661188200000|2022-08-22 17:10:00|201545.4|201395.4|201601.9|201451.9|201629.7|201486.5|201536.5|201391|709
1661188500000|2022-08-22 17:15:00|201604.7|201454.7|201488|201338|201614.5|201464.5|201474.8|201324.8|719
1661188800000|2022-08-22 17:20:00|201487.5|201337.5|201606.3|201456.3|201620.4|201470.4|201483.2|201333.2|715
1661189100000|2022-08-22 17:25:00|201606.1|201456.1|201624.9|201474.9|201639.7|201519.9|201506.7|201356.7|764
1661189400000|2022-08-22 17:30:00|201625.7|201475.7|201601.9|201451.9|201647.9|201497.9|201555.9|201405.9|821
1661189700000|2022-08-22 17:35:00|201603.6|201453.6|201616.7|201466.7|201706.5|201556.5|201594.6|201444.6|730
1661190000000|2022-08-22 17:40:00|201617.2|201467.2|201565.3|201415.3|201625.2|201475.2|201536.8|201386.8|671
1661190300000|2022-08-22 17:45:00|201565.4|201415.4|201564|201414|201604.3|201454.3|201552.7|201402.7|649
1661190600000|2022-08-22 17:50:00|201564.1|201414.1|201600.1|201450.1|201617|201467|201564|201414|681
1661190900000|2022-08-22 17:55:00|201610.7|201460.7|201637.2|201487.2|201654|201504|201597.6|201447.6|653
1661191200000|2022-08-22 18:00:00|201637.8|201487.8|201602.9|201452.9|201640.5|201520.8|201543.4|201435.4|549
1661191500000|2022-08-22 18:05:00|201603|201453|201641.4|201491.4|201651.5|201501.5|201552.2|201402.2|720
1661191800000|2022-08-22 18:10:00|201641.3|201491.3|201605.9|201455.9|201654.6|201505.1|201547.1|201438.6|671
1661192100000|2022-08-22 18:15:00|201605.2|201455.2|201541.2|201391.2|201651.5|201501.5|201535.6|201385.6|633
1661192400000|2022-08-22 18:20:00|201539.4|201389.4|201593.3|201443.3|201607.3|201457.3|201531.2|201381.2|587
1661192700000|2022-08-22 18:25:00|201593.6|201443.6|201480|201330|201597.2|201447.2|201472.1|201322.1|641
1661193000000|2022-08-22 18:30:00|201479.6|201329.6|201441|201291|201495.1|201345.1|201392.9|201268.5|570
1661193300000|2022-08-22 18:35:00|201441.8|201291.8|201366.7|201216.7|201453.8|201303.8|201321.7|201176.9|638
1661193600000|2022-08-22 18:40:00|201367.5|201217.5|201402.8|201252.8|201425.7|201275.7|201350.8|201200.8|500
1661193900000|2022-08-22 18:45:00|201402.5|201252.5|201461.6|201311.6|201491|201341|201390.8|201240.8|572
1661194200000|2022-08-22 18:50:00|201462.2|201312.2|201484.6|201334.6|201502.4|201376.6|201426.6|201286.5|621
1661194500000|2022-08-22 18:55:00|201484.9|201334.9|201603.5|201453.5|201640.6|201516.7|201484.9|201334.9|716
1661194800000|2022-08-22 19:00:00|201604.6|201454.6|201577.3|201427.3|201658.7|201530.5|201543.3|201393.3|649
1661195100000|2022-08-22 19:05:00|201577.2|201427.2|201572|201422|201584.3|201472.7|201522.7|201388.4|546
1661195400000|2022-08-22 19:10:00|201572.6|201422.6|201505|201355|201597.3|201485.8|201455.3|201342.3|714
1661195700000|2022-08-22 19:15:00|201504.8|201354.8|201528.9|201378.9|201533.2|201402.4|201448.2|201323.4|545
1661196000000|2022-08-22 19:20:00|201529.1|201379.1|201497.1|201347.1|201544.2|201394.2|201474.5|201324.5|542
1661196300000|2022-08-22 19:25:00|201497.4|201347.4|201600|201450|201643.5|201536.1|201480.6|201330.6|614
1661196600000|2022-08-22 19:30:00|201610.2|201460.2|201642.9|201492.9|201660.6|201540.9|201524.5|201415.4|638
1661196900000|2022-08-22 19:35:00|201642.8|201492.8|201616.4|201466.4|201651.7|201501.7|201600.3|201450.3|574
1661197200000|2022-08-22 19:40:00|201616.5|201466.5|201696.9|201546.9|201700.2|201550.2|201610.4|201460.4|567
1661197500000|2022-08-22 19:45:00|201696.8|201546.8|201612.6|201462.6|201698.4|201548.4|201557.7|201446.1|571
1661197800000|2022-08-22 19:50:00|201609.9|201459.9|201605.2|201455.2|201624|201474|201468.2|201353.7|640
1661198100000|2022-08-22 19:55:00|201604.7|201454.7|201571.2|201421.2|201611|201508.1|201556.5|201406.5|667
1661198400000|2022-08-22 20:00:00|201573.6|201423.6|201559.6|201409.6|201585.9|201435.9|201556.5|201406.5|561
1661198700000|2022-08-22 20:05:00|201559.8|201409.8|201581.4|201431.4|201599.5|201449.5|201553.2|201403.2|438
1661199000000|2022-08-22 20:10:00|201580.7|201430.7|201601|201451|201601|201485.6|201535.6|201429.2|294
1661199300000|2022-08-22 20:15:00|201600.4|201450.4|201655.6|201505.6|201656.1|201506.1|201597.8|201447.8|415
1661199600000|2022-08-22 20:20:00|201655.4|201505.4|201604.2|201454.2|201655.4|201505.4|201593.8|201443.8|391
1661199900000|2022-08-22 20:25:00|201604|201454|201611.1|201461.1|201618.9|201468.9|201591.4|201441.4|314
1661200200000|2022-08-22 20:30:00|201612.7|201462.7|201585.6|201435.6|201615.1|201489|201539|201424.2|400
1661200500000|2022-08-22 20:35:00|201586.9|201436.9|201597.5|201447.5|201601.9|201451.9|201579.2|201429.2|354
1661200800000|2022-08-22 20:40:00|201596.3|201446.3|201550.1|201400.1|201621.7|201471.7|201546.7|201396.7|327
1661201100000|2022-08-22 20:45:00|201553.5|201403.5|201562|201412|201579.2|201429.2|201530.5|201380.5|298
1661201400000|2022-08-22 20:50:00|201561.3|201411.3|201548.9|201398.9|201570.2|201420.2|201539.5|201389.5|350
1661201700000|2022-08-22 20:55:00|201547.7|201397.7|201508.3|201248.9|201619.9|201407.3|201425.6|201206.9|526
1661202000000|2022-08-22 21:00:00|201507.8|201248.2|201523.4|201272.8|201567.5|201323|201447.8|201229.7|74
1661202300000|2022-08-22 21:05:00|201471.6|201321.6|201505.1|201195.1|201572.1|201344.6|201471.6|201177.4|88
1661202600000|2022-08-22 21:10:00|201460.5|201150.5|201491|201181|201594.1|201284.1|201413|201103|187
1661202900000|2022-08-22 21:15:00|201492|201182|201512.4|201209.1|201554.2|201244.2|201435.4|201125.4|208
1661203200000|2022-08-22 21:20:00|201519.6|201209.6|201536.7|201226.7|201565.2|201255.2|201443.2|201133.2|181
1661203500000|2022-08-22 21:25:00|201536.6|201226.6|201591.9|201281.9|201608.4|201298.4|201397.9|201103.9|211
1661203800000|2022-08-22 21:30:00|201594.9|201284.9|201654.6|201344.6|201734.6|201424.6|201505.2|201195.2|746
1661204100000|2022-08-22 21:35:00|201650.9|201340.9|201654.1|201344.1|201739.1|201429.1|201589.9|201279.9|980
1661204400000|2022-08-22 21:40:00|201646.3|201336.3|201669.3|201359.3|201672.3|201362.3|201601.6|201291.6|775
1661204700000|2022-08-22 21:45:00|201611.8|201301.8|201602|201292|201669.4|201359.4|201577.3|201267.3|936
1661205000000|2022-08-22 21:50:00|201599|201289|201606.3|201296.3|201674.5|201364.5|201587.4|201277.4|1020
1661205300000|2022-08-22 21:55:00|201607.3|201297.3|201607.3|201297.3|201635.6|201325.6|201580.3|201270.3|999
1661205600000|2022-08-22 22:00:00|201603.9|201293.9|201482.4|201332.4|201642.7|201371.9|201452.2|201180.7|435
1661205900000|2022-08-22 22:05:00|201481.6|201331.6|201486.3|201336.3|201538.5|201350.1|201475.4|201248.9|286
1661206200000|2022-08-22 22:10:00|201469.3|201319.3|201491.5|201341.5|201595.9|201397.2|201468.9|201269.9|316
1661206500000|2022-08-22 22:15:00|201490.3|201340.3|201496.4|201346.4|201543|201372.7|201477.2|201282.8|253
1661206800000|2022-08-22 22:20:00|201496.2|201346.2|201496.7|201346.7|201574|201399.7|201432.7|201264|254
1661207100000|2022-08-22 22:25:00|201496.5|201346.5|201555.3|201284|201556.2|201351.5|201443.6|201283.2|222
1661207400000|2022-08-22 22:30:00|201505.1|201355.1|201470.9|201320.9|201526.6|201376.6|201469.3|201319.3|228
1661207700000|2022-08-22 22:35:00|201495.6|201345.6|201473|201323|201495.6|201345.6|201470.1|201320.1|240
1661208000000|2022-08-22 22:40:00|201474|201324|201467.8|201317.8|201488.7|201338.7|201457.2|201307.2|248
1661208300000|2022-08-22 22:45:00|201467.9|201317.9|201490.5|201340.5|201502.5|201352.5|201467.9|201317.9|249
1661208600000|2022-08-22 22:50:00|201490.9|201340.9|201429.3|201279.3|201504.8|201354.8|201429.3|201279.3|240
1661208900000|2022-08-22 22:55:00|201433.8|201283.8|201433.2|201283.2|201443.8|201293.8|201410.5|201260.5|276
1661209200000|2022-08-22 23:00:00|201432.3|201282.3|201429.7|201279.7|201458.3|201308.3|201414.9|201264.9|299
1661209500000|2022-08-22 23:05:00|201427.8|201277.8|201452.5|201302.5|201459.9|201309.9|201427.4|201277.4|250
1661209800000|2022-08-22 23:10:00|201453.7|201303.7|201458.4|201308.4|201464.5|201314.5|201449.4|201299.4|197
1661210100000|2022-08-22 23:15:00|201458.6|201308.6|201497.3|201347.3|201501.2|201351.2|201448.9|201298.9|280
1661210400000|2022-08-22 23:20:00|201498|201348|201502|201352|201512.5|201362.5|201488.8|201338.8|261
1661210700000|2022-08-22 23:25:00|201501.8|201351.8|201536.5|201386.5|201551|201401|201495.7|201345.7|298
1661211000000|2022-08-22 23:30:00|201536.1|201386.1|201535.3|201385.3|201550.6|201400.6|201527.3|201377.3|228
1661211300000|2022-08-22 23:35:00|201535.2|201385.2|201544.1|201394.1|201549.2|201399.2|201519.1|201369.1|200
1661211600000|2022-08-22 23:40:00|201545.3|201395.3|201538.2|201388.2|201550.8|201400.8|201518.6|201368.6|226
1661211900000|2022-08-22 23:45:00|201537.3|201387.3|201510.2|201360.2|201545.4|201395.4|201504.3|201354.3|313
1661212200000|2022-08-22 23:50:00|201505.7|201355.7|201489.5|201339.5|201511.4|201361.4|201472.6|201322.6|249
1661212500000|2022-08-22 23:55:00|201489.6|201339.6|201489.6|201339.6|201501.5|201351.5|201477.7|201327.7|324
1661212800000|2022-08-23 00:00:00|201487.3|201337.3|201535.2|201385.2|201550.7|201400.7|201452.6|201302.6|585
1661213100000|2022-08-23 00:05:00|201534.8|201384.8|201477.6|201327.6|201545.3|201395.3|201463.6|201313.6|434
1661213400000|2022-08-23 00:10:00|201477.7|201327.7|201510.1|201360.1|201528|201378|201446.3|201296.3|390
1661213700000|2022-08-23 00:15:00|201511.6|201361.6|201452.1|201302.1|201539.5|201389.5|201439.8|201289.8|496
1661214000000|2022-08-23 00:20:00|201449.5|201299.5|201397.7|201247.7|201452|201302|201394.3|201244.3|506
1661214300000|2022-08-23 00:25:00|201398|201248|201333.1|201183.1|201456.6|201306.6|201323.3|201173.3|505
1661214600000|2022-08-23 00:30:00|201331.9|201181.9|201335.7|201185.7|201384|201234|201330.9|201180.9|536
1661214900000|2022-08-23 00:35:00|201336.5|201186.5|201279|201129|201340.3|201190.3|201239.6|201089.6|547
1661215200000|2022-08-23 00:40:00|201280|201130|201279.1|201129.1|201297.2|201147.2|201246.4|201096.4|411
1661215500000|2022-08-23 00:45:00|201278.8|201128.8|201268.9|201118.9|201310.5|201160.5|201251|201101|327
1661215800000|2022-08-23 00:50:00|201268.3|201118.3|201317.3|201167.3|201319.1|201169.1|201251.5|201101.5|424
1661216100000|2022-08-23 00:55:00|201318.1|201168.1|201302|201152|201331.8|201181.8|201280.6|201130.6|503
1661216400000|2022-08-23 01:00:00|201302.6|201152.6|201249.7|201099.7|201316.5|201166.5|201243|201093|445
1661216700000|2022-08-23 01:05:00|201249.8|201099.8|201138.6|200988.6|201260.4|201110.4|201120|200970|529
1661217000000|2022-08-23 01:10:00|201143.7|200993.7|201130.9|200980.9|201163.9|201013.9|201122.1|200972.1|424
1661217300000|2022-08-23 01:15:00|201130.3|200980.3|201119.9|200969.9|201165.2|201015.2|201107.8|200957.8|514
1661217600000|2022-08-23 01:20:00|201120.3|200970.3|201124.8|200974.8|201134.5|200984.5|201099.3|200949.3|626
1661217900000|2022-08-23 01:25:00|201125.7|200975.7|200948|200798|201131|200981|200946.5|200796.5|500
1661218200000|2022-08-23 01:30:00|200948.8|200798.8|200998|200848|201049.3|200899.3|200948.8|200798.8|454
1661218500000|2022-08-23 01:35:00|200997.6|200847.6|201073.7|200923.7|201090.7|200940.7|200991.3|200841.3|536
1661218800000|2022-08-23 01:40:00|201074|200924|201073|200923|201074.7|200924.7|201015.6|200865.6|465
1661219100000|2022-08-23 01:45:00|201076|200926|201075.4|200925.4|201120.3|200970.3|201032.1|200882.1|446
1661219400000|2022-08-23 01:50:00|201079.6|200929.6|201035.2|200885.2|201097.8|200947.8|201028.4|200878.4|409
1661219700000|2022-08-23 01:55:00|201041.1|200891.1|201035.3|200885.3|201070.2|200920.2|201006.1|200856.1|422
1661220000000|2022-08-23 02:00:00|201035|200885|201066.5|200916.5|201073.9|200923.9|201022.7|200872.7|413
1661220300000|2022-08-23 02:05:00|201073.5|200923.5|201080.6|200930.6|201080.6|200930.6|201029.8|200879.8|441
1661220600000|2022-08-23 02:10:00|201080.3|200930.3|201035.4|200885.4|201091.4|200941.4|201028.3|200878.3|313
1661220900000|2022-08-23 02:15:00|201035.5|200885.5|201083.3|200933.3|201097.6|200947.6|201035.5|200885.5|406
1661221200000|2022-08-23 02:20:00|201083.8|200933.8|201029.5|200879.5|201083.8|200933.8|201022.8|200872.8|404
1661221500000|2022-08-23 02:25:00|201028.9|200878.9|201075.1|200925.1|201082.5|200932.5|201024.1|200874.1|367
1661221800000|2022-08-23 02:30:00|201075|200925|201088.3|200938.3|201096|200946|201065|200915|385
1661222100000|2022-08-23 02:35:00|201088.8|200938.8|201069.1|200919.1|201093|200943|201031.5|200881.5|373
1661222400000|2022-08-23 02:40:00|201069.2|200919.2|201079.7|200929.7|201082.9|200932.9|201068.6|200918.6|262
1661222700000|2022-08-23 02:45:00|201079|200929|201008.4|200858.4|201079|200929|200998.4|200848.4|446
1661223000000|2022-08-23 02:50:00|201007.1|200857.1|201031.5|200881.5|201043.5|200893.5|201001|200851|352
1661223300000|2022-08-23 02:55:00|201031.9|200881.9|201015.7|200865.7|201033.7|200883.7|201001.9|200851.9|397
1661223600000|2022-08-23 03:00:00|201010.2|200860.2|201027.4|200877.4|201028.3|200878.3|200996.4|200846.4|330
1661223900000|2022-08-23 03:05:00|201026.9|200876.9|201041.5|200891.5|201045.4|200895.4|201011.2|200861.2|306
1661224200000|2022-08-23 03:10:00|201041.6|200891.6|201047.5|200897.5|201088.8|200938.8|201037.7|200887.7|378
1661224500000|2022-08-23 03:15:00|201046.5|200896.5|201050|200900|201057.5|200907.5|201040.2|200890.2|243
1661224800000|2022-08-23 03:20:00|201049.2|200899.2|200999.8|200849.8|201060.5|200910.5|200999.5|200849.5|266
1661225100000|2022-08-23 03:25:00|201001.7|200851.7|201028.9|200878.9|201032.7|200882.7|200998.7|200848.7|265
1661225400000|2022-08-23 03:30:00|201029|200879|201052.6|200902.6|201057.3|200907.3|201028.5|200878.5|325
1661225700000|2022-08-23 03:35:00|201053.1|200903.1|201079.2|200929.2|201095.6|200945.6|201052.9|200902.9|323
1661226000000|2022-08-23 03:40:00|201079.6|200929.6|201043.2|200893.2|201085.2|200935.2|201011.7|200861.7|294
1661226300000|2022-08-23 03:45:00|201037.4|200887.4|201044.4|200894.4|201075.3|200925.3|201030.7|200880.7|431
1661226600000|2022-08-23 03:50:00|201044.7|200894.7|201040.9|200890.9|201046.4|200896.4|201030.8|200880.8|375
1661226900000|2022-08-23 03:55:00|201040.2|200890.2|201035.1|200885.1|201045.7|200895.7|201024.2|200874.2|421
1661227200000|2022-08-23 04:00:00|201033.4|200883.4|201008|200858|201036|200886|200990.2|200840.2|330
1661227500000|2022-08-23 04:05:00|201008.4|200858.4|201036.8|200886.8|201040.3|200890.3|200997.4|200847.4|232
1661227800000|2022-08-23 04:10:00|201037.2|200887.2|201047.1|200897.1|201047.1|200897.1|201017.9|200867.9|285
1661228100000|2022-08-23 04:15:00|201044.7|200894.7|201082.5|200932.5|201088.5|200938.5|201037.8|200887.8|229
1661228400000|2022-08-23 04:20:00|201081.8|200931.8|201066.8|200916.8|201088.6|200938.6|201063.1|200913.1|149
1661228700000|2022-08-23 04:25:00|201066|200916|201077.8|200927.8|201083.8|200933.8|201045|200895|275
1661229000000|2022-08-23 04:30:00|201078.1|200928.1|201037|200887|201083.7|200933.7|201033.4|200883.4|252
1661229300000|2022-08-23 04:35:00|201037.2|200887.2|201049.8|200899.8|201056|200906|201034.3|200884.3|300
1661229600000|2022-08-23 04:40:00|201048.7|200898.7|201043.7|200893.7|201064.6|200914.6|201035.6|200885.6|289
1661229900000|2022-08-23 04:45:00|201044.3|200894.3|201081.5|200931.5|201090.3|200940.3|201043.3|200893.3|343
1661230200000|2022-08-23 04:50:00|201081.4|200931.4|201132.2|200982.2|201138.9|200988.9|201081.4|200931.4|307
1661230500000|2022-08-23 04:55:00|201131.8|200981.8|201177.6|201027.6|201182|201032|201126.5|200976.5|322
1661230800000|2022-08-23 05:00:00|201176.4|201026.4|201153.3|201003.3|201176.8|201026.8|201121.3|200971.3|434
1661231100000|2022-08-23 05:05:00|201152.7|201002.7|201199.8|201049.8|201221.8|201071.8|201152.5|201002.5|390
1661231400000|2022-08-23 05:10:00|201199.4|201049.4|201223.2|201073.2|201241.6|201091.6|201165.1|201015.1|415
1661231700000|2022-08-23 05:15:00|201223.1|201073.1|201229.7|201079.7|201257.9|201107.9|201223.1|201073.1|389
1661232000000|2022-08-23 05:20:00|201229.1|201079.1|201283|201133|201334|201184|201229.1|201079.1|480
1661232300000|2022-08-23 05:25:00|201282.4|201132.4|201278.9|201128.9|201307.5|201157.5|201271.7|201121.7|408
1661232600000|2022-08-23 05:30:00|201279.1|201129.1|201274.1|201124.1|201327.5|201177.5|201270.1|201120.1|349
1661232900000|2022-08-23 05:35:00|201272.7|201122.7|201237.5|201087.5|201283.6|201133.6|201212.1|201062.1|371
1661233200000|2022-08-23 05:40:00|201238.8|201088.8|201167.6|201017.6|201241.1|201091.1|201166.6|201016.6|438
1661233500000|2022-08-23 05:45:00|201168|201018|201213.7|201063.7|201218.9|201068.9|201168|201018|327
1661233800000|2022-08-23 05:50:00|201215.8|201065.8|201241.6|201091.6|201258.3|201108.3|201205|201055|459
1661234100000|2022-08-23 05:55:00|201241.7|201091.7|201238.7|201088.7|201245.3|201095.3|201191.1|201041.1|460
1661234400000|2022-08-23 06:00:00|201239.2|201089.2|201190.4|201040.4|201293.9|201143.9|201183.9|201033.9|731
1661234700000|2022-08-23 06:05:00|201191.1|201041.1|201285.8|201135.8|201303.8|201153.8|201187.4|201037.4|652
1661235000000|2022-08-23 06:10:00|201286.5|201136.5|201337.1|201187.1|201340.4|201190.4|201274.9|201124.9|665
1661235300000|2022-08-23 06:15:00|201338|201188|201392.5|201242.5|201420.1|201270.1|201317.1|201167.1|621
1661235600000|2022-08-23 06:20:00|201386.9|201236.9|201453|201303|201479.2|201329.2|201381.2|201231.2|667
1661235900000|2022-08-23 06:25:00|201458.1|201308.1|201512.5|201362.5|201547.7|201397.7|201453|201303|628
1661236200000|2022-08-23 06:30:00|201512.3|201362.3|201576.9|201426.9|201583.3|201433.3|201509.1|201359.1|653
1661236500000|2022-08-23 06:35:00|201575.5|201425.5|201690|201540|201738.5|201588.5|201570|201420|728
1661236800000|2022-08-23 06:40:00|201689.3|201539.3|201554.3|201404.3|201693.2|201543.2|201552.3|201402.3|668
1661237100000|2022-08-23 06:45:00|201552.2|201402.2|201382.9|201232.9|201559.3|201409.3|201372.5|201222.5|791
1661237400000|2022-08-23 06:50:00|201383.2|201233.2|201374.7|201224.7|201383.2|201233.2|201309|201159|692
1661237700000|2022-08-23 06:55:00|201375.7|201225.7|201318.1|201168.1|201399.5|201249.5|201298.1|201148.1|623
1661238000000|2022-08-23 07:00:00|201319.1|201169.1|201137.7|200987.7|201319.1|201169.1|201137.7|200987.7|797
1661238300000|2022-08-23 07:05:00|201138|200988|201113.1|200963.1|201204.2|201054.2|201080.7|200930.7|776
1661238600000|2022-08-23 07:10:00|201114.2|200964.2|201138|200988|201151.1|201001.1|200995.5|200845.5|823
1661238900000|2022-08-23 07:15:00|201138.4|200988.4|201164|201014|201193.1|201043.1|201034.3|200884.3|944
1661239200000|2022-08-23 07:20:00|201162.6|201012.6|201043.7|200893.7|201210.5|201060.5|201030.3|200880.3|907
1661239500000|2022-08-23 07:25:00|201043.5|200893.5|201047.4|200897.4|201083.3|200933.3|200998.7|200848.7|820
1661239800000|2022-08-23 07:30:00|201047.1|200897.1|201028.2|200878.2|201107.8|200957.8|200930.4|200780.4|924
1661240100000|2022-08-23 07:35:00|201027.9|200877.9|200857.3|200707.3|201033.8|200883.8|200848.7|200698.7|832
1661240400000|2022-08-23 07:40:00|200873.2|200723.2|200717.8|200567.8|200880.3|200730.3|200675.5|200535|926
1661240700000|2022-08-23 07:45:00|200717.9|200567.9|200756.6|200606.6|200796.3|200646.3|200649.5|200499.5|800
1661241000000|2022-08-23 07:50:00|200752.5|200602.5|200843|200693|200874.5|200724.5|200714.2|200564.2|768
1661241300000|2022-08-23 07:55:00|200844.5|200694.5|200874.7|200724.7|200907.7|200757.7|200777|200627|788
1661241600000|2022-08-23 08:00:00|200876.2|200726.2|200780.4|200630.4|200876.2|200726.2|200760.6|200610.6|877
1661241900000|2022-08-23 08:05:00|200779.5|200629.5|200788.7|200638.7|200801.7|200651.7|200725|200575|709
1661242200000|2022-08-23 08:10:00|200791.8|200641.8|200657.9|200507.9|200791.8|200641.8|200554.3|200404.3|821
1661242500000|2022-08-23 08:15:00|200658.1|200508.1|200553.4|200403.4|200683.8|200533.8|200501.7|200351.7|555
1661242800000|2022-08-23 08:20:00|200551.4|200401.4|200643.5|200493.5|200659.5|200509.5|200507.5|200357.5|565
1661243100000|2022-08-23 08:25:00|200643.6|200493.6|200757.2|200607.2|200773.5|200623.5|200641.9|200491.9|591
1661243400000|2022-08-23 08:30:00|200761.1|200611.1|200641.6|200491.6|200821.3|200671.3|200607.2|200457.2|764
1661243700000|2022-08-23 08:35:00|200642.8|200492.8|200671.3|200521.3|200734.3|200584.3|200635.8|200485.8|603
1661244000000|2022-08-23 08:40:00|200671.4|200521.4|200570.6|200420.6|200677.6|200527.6|200505.5|200355.5|584
1661244300000|2022-08-23 08:45:00|200570.2|200420.2|200677.7|200527.7|200702.4|200552.4|200552.8|200402.8|684
1661244600000|2022-08-23 08:50:00|200677.1|200527.1|200718.3|200568.3|200735.4|200585.4|200668.1|200518.1|621
1661244900000|2022-08-23 08:55:00|200718|200568|200686.7|200536.7|200729.1|200579.1|200684.8|200534.8|558
1661245200000|2022-08-23 09:00:00|200687.1|200537.1|200729|200579|200891.7|200741.7|200685.3|200535.3|724
1661245500000|2022-08-23 09:05:00|200732.1|200582.1|200575.5|200425.5|200733.6|200583.6|200564.5|200414.5|625
1661245800000|2022-08-23 09:10:00|200573.6|200423.6|200600.6|200450.6|200610.2|200460.2|200560.8|200410.8|609
1661246100000|2022-08-23 09:15:00|200601.1|200451.1|200676.2|200526.2|200689.6|200539.6|200588.6|200438.6|615
1661246400000|2022-08-23 09:20:00|200672.3|200522.3|200729.7|200579.7|200734.8|200584.8|200628.2|200478.2|679
1661246700000|2022-08-23 09:25:00|200729.5|200579.5|200763.4|200613.4|200773.6|200623.6|200713.7|200563.7|576
1661247000000|2022-08-23 09:30:00|200761.7|200611.7|200751.3|200601.3|200790.3|200640.3|200718.2|200568.2|583
1661247300000|2022-08-23 09:35:00|200751.9|200601.9|200835|200685|200864.9|200714.9|200746.8|200596.8|469
1661247600000|2022-08-23 09:40:00|200834.4|200684.4|200805.2|200655.2|200904.1|200754.1|200791.4|200641.4|520
1661247900000|2022-08-23 09:45:00|200800.6|200650.6|200734.1|200584.1|200800.6|200650.6|200716.8|200566.8|671
1661248200000|2022-08-23 09:50:00|200730.8|200580.8|200758.2|200608.2|200771.9|200621.9|200727.5|200577.5|533
1661248500000|2022-08-23 09:55:00|200758.4|200608.4|200684.8|200534.8|200769|200619|200671.4|200521.4|576
1661248800000|2022-08-23 10:00:00|200684.7|200534.7|200729.8|200579.8|200730.1|200580.1|200632.7|200482.7|648
1661249100000|2022-08-23 10:05:00|200732.3|200582.3|200794.9|200644.9|200809.8|200659.8|200720.8|200570.8|525
1661249400000|2022-08-23 10:10:00|200795.9|200645.9|200650|200500|200795.9|200645.9|200644.4|200494.4|642
1661249700000|2022-08-23 10:15:00|200649.8|200499.8|200670.9|200520.9|200692.9|200542.9|200585|200435|636
1661250000000|2022-08-23 10:20:00|200670.6|200520.6|200698.7|200548.7|200702.3|200552.3|200655.6|200505.6|639
1661250300000|2022-08-23 10:25:00|200698.3|200548.3|200744.2|200594.2|200793.2|200643.2|200694.5|200544.5|568
1661250600000|2022-08-23 10:30:00|200744.6|200594.6|200684.3|200534.3|200744.6|200594.6|200672.8|200522.8|505
1661250900000|2022-08-23 10:35:00|200682.7|200532.7|200762.7|200612.7|200768.5|200618.5|200682.7|200532.7|606
1661251200000|2022-08-23 10:40:00|200763|200613|200656.7|200506.7|200763|200613|200634.2|200484.2|659
1661251500000|2022-08-23 10:45:00|200656.1|200506.1|200746.4|200596.4|200757.2|200607.2|200650.8|200500.8|608
1661251800000|2022-08-23 10:50:00|200747.3|200597.3|200718.8|200568.8|200754.4|200604.4|200708.5|200558.5|664
1661252100000|2022-08-23 10:55:00|200716.3|200566.3|200766.7|200616.7|200800.4|200650.4|200709.5|200559.5|663
1661252400000|2022-08-23 11:00:00|200765.7|200615.7|200892.9|200742.9|200908.2|200758.2|200748.3|200598.3|680
1661252700000|2022-08-23 11:05:00|200890.1|200740.1|200826.3|200676.3|200929.4|200779.4|200813.1|200663.1|809
1661253000000|2022-08-23 11:10:00|200826.2|200676.2|200813.2|200663.2|200853.9|200703.9|200812.5|200662.5|552
1661253300000|2022-08-23 11:15:00|200812.9|200662.9|200796|200646|200841.7|200691.7|200793.3|200643.3|657
1661253600000|2022-08-23 11:20:00|200794.8|200644.8|200770.1|200620.1|200797.1|200647.1|200747|200597|647
1661253900000|2022-08-23 11:25:00|200770.7|200620.7|200878.1|200728.1|200908.9|200758.9|200769.7|200619.7|669
1661254200000|2022-08-23 11:30:00|200879.1|200729.1|200970.2|200820.2|200977.8|200849.9|200843.2|200693.2|666
1661254500000|2022-08-23 11:35:00|200973.5|200823.5|200991.2|200841.2|201001.6|200880|200922.7|200773.2|775
1661254800000|2022-08-23 11:40:00|200987.2|200837.2|200979.4|200829.4|201035.4|200885.4|200953.2|200803.2|698
1661255100000|2022-08-23 11:45:00|200979.3|200829.3|200935.4|200785.4|201027.9|200877.9|200925.9|200775.9|719
1661255400000|2022-08-23 11:50:00|200935.9|200785.9|200782.8|200632.8|200950.9|200800.9|200763.2|200613.2|765
1661255700000|2022-08-23 11:55:00|200778.6|200628.6|200750.3|200600.3|200844.6|200694.6|200742.1|200592.1|773
1661256000000|2022-08-23 12:00:00|200758.1|200608.1|200806.7|200656.7|200868.7|200718.7|200723.2|200573.2|935
1661256300000|2022-08-23 12:05:00|200806.4|200656.4|200583.9|200533.9|200806.4|200694.7|200581.9|200476.9|787
1661256600000|2022-08-23 12:10:00|200583|200533|200694.5|200544.5|200725.5|200575.5|200577.8|200468.2|856
1661256900000|2022-08-23 12:15:00|200677|200527|200808.6|200658.6|200842.1|200692.1|200651.3|200501.3|854
1661257200000|2022-08-23 12:20:00|200815.6|200665.6|201068.5|200918.5|201121.1|201007.4|200811.2|200661.2|990
1661257500000|2022-08-23 12:25:00|201068.6|200918.6|201052.8|200902.8|201072.1|200936.8|200930.3|200780.3|899
1661257800000|2022-08-23 12:30:00|201063.6|200913.6|201234.8|201084.8|201313.5|201163.5|201041|200891|1000
1661258100000|2022-08-23 12:35:00|201235.4|201085.4|201283.2|201133.2|201301.6|201208.4|201200.6|201068.9|834
1661258400000|2022-08-23 12:40:00|201283.9|201133.9|201043.6|200893.6|201320.1|201180.2|200999|200888.3|1003
1661258700000|2022-08-23 12:45:00|201040.3|200890.3|201012.5|200862.5|201115.7|201015.4|200995.5|200845.5|875
1661259000000|2022-08-23 12:50:00|201011.2|200861.2|200953|200803|201099.9|200949.9|200904.8|200794.4|889
1661259300000|2022-08-23 12:55:00|200952.6|200802.6|201123|200973|201155.6|201041|200854|200741.8|894
1661259600000|2022-08-23 13:00:00|201112.6|200962.6|201124.1|200974.1|201162.2|201049|201059|200941.6|929
1661259900000|2022-08-23 13:05:00|201122.9|200972.9|201242.3|201092.3|201314.1|201214.9|201054.5|200958.9|909
1661260200000|2022-08-23 13:10:00|201243.4|201093.4|201132.8|200982.8|201346.7|201248.4|201059.9|200940.4|858
1661260500000|2022-08-23 13:15:00|201132.3|200982.3|201176.2|201026.2|201234.4|201101.2|201026.6|200876.6|899
1661260800000|2022-08-23 13:20:00|201175.7|201025.7|200857.6|200707.6|201183.8|201033.8|200828|200678|959
1661261100000|2022-08-23 13:25:00|200859|200709|200879.4|200729.4|201016.7|200866.7|200838.5|200709|856
1661261400000|2022-08-23 13:30:00|200873.6|200723.6|200803.1|200653.1|200900.4|200775|200735.8|200630.7|1012
1661261700000|2022-08-23 13:35:00|200802|200652|200762.5|200612.5|200874.6|200724.6|200632.4|200492.3|1106
1661262000000|2022-08-23 13:40:00|200759.8|200609.8|200810.5|200660.5|200876.1|200726.1|200651.5|200549.3|998
1661262300000|2022-08-23 13:45:00|200708.8|200558.8|200094.8|199944.8|200708.8|200558.8|200069.2|199919.2|1127
1661262600000|2022-08-23 13:50:00|200089.7|199939.7|200215.8|200065.8|200252.2|200102.2|199962.2|199858.8|1075
1661262900000|2022-08-23 13:55:00|200216.2|200066.2|200162.5|200012.5|200218.7|200068.7|200061.9|199911.9|1018
1661263200000|2022-08-23 14:00:00|200165.7|200015.7|200040.4|199890.4|200171.5|200021.5|199755.9|199605.9|1151
1661263500000|2022-08-23 14:05:00|200044.1|199894.1|199733.1|199583.1|200052.7|199902.7|199683.4|199533.4|1104
1661263800000|2022-08-23 14:10:00|199733.5|199583.5|199738.2|199588.2|199758.1|199612.1|199613.3|199463.3|1098
1661264100000|2022-08-23 14:15:00|199740.1|199590.1|199966.4|199816.4|199966.4|199816.4|199688.3|199538.3|1104
1661264400000|2022-08-23 14:20:00|199965.4|199815.4|199996|199846|200020.7|199870.7|199914.7|199764.7|1040
1661264700000|2022-08-23 14:25:00|199996.4|199846.4|200179.7|200029.7|200248.2|200098.2|199987.9|199837.9|1043
1661265000000|2022-08-23 14:30:00|200175.5|200025.5|199971.9|199821.9|200232.4|200082.4|199929.5|199779.5|1042
1661265300000|2022-08-23 14:35:00|199969.9|199819.9|200262.2|200112.2|200278.3|200128.3|199942.9|199792.9|982
1661265600000|2022-08-23 14:40:00|200265.1|200115.1|200209.1|200059.1|200323.5|200173.5|200167.8|200023.2|937
1661265900000|2022-08-23 14:45:00|200207.1|200057.1|200133.1|199983.1|200400.1|200250.1|200122.4|199972.4|1013
1661266200000|2022-08-23 14:50:00|200129.6|199979.6|200232.1|200082.1|200266.1|200116.1|200073.2|199923.2|969
1661266500000|2022-08-23 14:55:00|200233.9|200083.9|200466.7|200316.7|200478.8|200356.5|200233.9|200083.9|988
1661266800000|2022-08-23 15:00:00|200465.1|200315.1|200258.5|200108.5|200467|200317|200194.7|200044.7|1026
1661267100000|2022-08-23 15:05:00|200257.3|200107.3|200176.2|200026.2|200297.4|200147.4|200160.2|200010.2|948
1661267400000|2022-08-23 15:10:00|200174.6|200024.6|200015.7|199865.7|200194.8|200044.8|199940.8|199839.5|1005
1661267700000|2022-08-23 15:15:00|200017.2|199867.2|200019.6|199869.6|200041.9|199931.7|199867.2|199761.9|987
1661268000000|2022-08-23 15:20:00|200015.5|199865.5|200153.5|200003.5|200162|200012|199913.4|199804.8|943
1661268300000|2022-08-23 15:25:00|200153.4|200003.4|200200.6|200050.6|200203.5|200063.7|200068.5|199960.2|817
1661268600000|2022-08-23 15:30:00|200197.2|200047.2|200146.9|199996.9|200199.8|200049.8|200092.9|199952.5|906
1661268900000|2022-08-23 15:35:00|200146.7|199996.7|200170|200120|200275.3|200154.8|200121.2|199971.2|906
1661269200000|2022-08-23 15:40:00|200169.8|200119.8|200263.5|200113.5|200283.2|200172.4|200157.1|200037.4|869
1661269500000|2022-08-23 15:45:00|200263.2|200113.2|200262.2|200112.2|200268.8|200148.5|200095.6|199995.6|834
1661269800000|2022-08-23 15:50:00|200263.6|200113.6|200262|200112|200309.3|200207.2|200187.1|200071.7|840
1661270100000|2022-08-23 15:55:00|200262.7|200112.7|200279.5|200129.5|200374.4|200226.2|200232|200086.7|815
1661270400000|2022-08-23 16:00:00|200280.8|200130.8|200222.5|200072.5|200314.8|200191.5|200213.9|200072.2|838
1661270700000|2022-08-23 16:05:00|200225.3|200075.3|200158.3|200008.3|200277.8|200170.4|200111|200007|723
1661271000000|2022-08-23 16:10:00|200157.7|200007.7|200154.3|200004.3|200198.8|200065.6|200089.1|199972.1|683
1661271300000|2022-08-23 16:15:00|200154|200004|200221.2|200071.2|200268.4|200160.1|200117.7|199993.9|714
1661271600000|2022-08-23 16:20:00|200220.4|200070.4|200130.2|199980.2|200235.8|200085.8|200128.9|199978.9|784
1661271900000|2022-08-23 16:25:00|200129.3|199979.3|200142.3|199992.3|200144.4|200028.4|200065.8|199945|834
1661272200000|2022-08-23 16:30:00|200147.2|199997.2|200051.2|199901.2|200147.2|200030.9|200049.2|199899.2|831
1661272500000|2022-08-23 16:35:00|200048|199898|200065.5|199915.5|200087.9|199980.5|200024.4|199874.4|861
1661272800000|2022-08-23 16:40:00|200065.1|199915.1|200239.6|200089.6|200263|200128.7|200056.7|199906.7|843
1661273100000|2022-08-23 16:45:00|200239.2|200089.2|200152.8|200002.8|200239.2|200090|200096.1|199994.5|660
1661273400000|2022-08-23 16:50:00|200153.1|200003.1|200141.5|199991.5|200172.3|200048.6|200071.5|199970.1|658
1661273700000|2022-08-23 16:55:00|200141.9|199991.9|200040.7|199890.7|200151.1|200029.9|199988.3|199872.8|799
1661274000000|2022-08-23 17:00:00|200038.6|199888.6|200097.7|199947.7|200110.8|200007.3|199962.8|199851.6|747
1661274300000|2022-08-23 17:05:00|200096.8|199946.8|200228.3|200078.3|200246.4|200139.1|200049.3|199946.8|758
1661274600000|2022-08-23 17:10:00|200228.9|200078.9|200112|199962|200275.5|200165.5|200017.4|199911.4|942
1661274900000|2022-08-23 17:15:00|200112.7|199962.7|200304.4|200154.4|200315.8|200165.8|200109.7|199959.7|941
1661275200000|2022-08-23 17:20:00|200304.2|200154.2|200348.8|200198.8|200348.8|200198.8|200107.7|199987.2|852
1661275500000|2022-08-23 17:25:00|200348.1|200198.1|200381|200231|200440.7|200290.7|200300.8|200182|782
1661275800000|2022-08-23 17:30:00|200382.5|200232.5|200424.7|200274.7|200437.1|200314.6|200303|200171.7|816
1661276100000|2022-08-23 17:35:00|200425|200275|200400.2|200250.2|200431.9|200297.9|200311.4|200182.6|857
1661276400000|2022-08-23 17:40:00|200405.4|200255.4|200463.3|200313.3|200480.1|200376|200318.5|200197.6|716
1661276700000|2022-08-23 17:45:00|200463.2|200313.2|200373.3|200223.3|200468.6|200366.6|200353.8|200216.9|750
1661277000000|2022-08-23 17:50:00|200374|200224|200435|200285|200459.8|200334.9|200332.9|200220.6|769
1661277300000|2022-08-23 17:55:00|200434.5|200284.5|200512.1|200362.1|200522.8|200421.4|200434.4|200284.4|737
1661277600000|2022-08-23 18:00:00|200511.9|200361.9|200542.5|200392.5|200596.3|200496.3|200474.3|200358.8|732
1661277900000|2022-08-23 18:05:00|200541.4|200391.4|200474.6|200324.6|200544.4|200424.7|200375.6|200230.9|719
1661278200000|2022-08-23 18:10:00|200475|200325|200425.7|200275.7|200522.1|200382.8|200422.1|200272.1|816
1661278500000|2022-08-23 18:15:00|200426|200276|200468.8|200318.8|200489.6|200339.6|200377.9|200247.7|807
1661278800000|2022-08-23 18:20:00|200469.1|200319.1|200422|200272|200512.7|200362.7|200415.1|200265.1|795
1661279100000|2022-08-23 18:25:00|200422.8|200272.8|200551.5|200401.5|200553.2|200403.2|200402.8|200269.9|725
1661279400000|2022-08-23 18:30:00|200552.2|200402.2|200410.5|200260.5|200635|200485|200393.6|200243.6|884
1661279700000|2022-08-23 18:35:00|200411.2|200261.2|200303.5|200153.5|200424.4|200313.5|200302.6|200152.6|737
1661280000000|2022-08-23 18:40:00|200290.9|200140.9|200221.6|200071.6|200340.8|200195.9|200177.3|200045.7|712
1661280300000|2022-08-23 18:45:00|200215.8|200065.8|200177|200027|200267.2|200125.2|200174.2|200025.7|679
1661280600000|2022-08-23 18:50:00|200176.4|200026.4|200101.3|199951.3|200197.9|200098.6|200036.3|199903.9|757
1661280900000|2022-08-23 18:55:00|200104.4|199954.4|200037.2|199887.2|200121.5|200020.4|199986.3|199880.6|931
1661281200000|2022-08-23 19:00:00|200044.7|199894.7|200094|199944|200133.7|199983.7|199945.4|199834|790
1661281500000|2022-08-23 19:05:00|200093.9|199943.9|200067.3|199917.3|200093.9|199943.9|200031.7|199881.7|756
1661281800000|2022-08-23 19:10:00|200067.4|199917.4|200070.7|199920.7|200074.1|199924.1|199985.4|199835.4|736
1661282100000|2022-08-23 19:15:00|200069.2|199919.2|199986.6|199836.6|200070.5|199920.5|199985.6|199835.6|614
1661282400000|2022-08-23 19:20:00|199985.8|199835.8|200081.9|199931.9|200089.4|199939.4|199985.8|199835.8|667
1661282700000|2022-08-23 19:25:00|200081.7|199931.7|200033.5|199883.5|200083.3|199933.3|200000.8|199850.8|667
1661283000000|2022-08-23 19:30:00|200033.6|199883.6|200040.6|199890.6|200061.3|199952.4|199996.9|199858|654
1661283300000|2022-08-23 19:35:00|200040.5|199890.5|199983.8|199833.8|200041.2|199891.2|199978|199828|655
1661283600000|2022-08-23 19:40:00|199983.7|199833.7|199952.3|199802.3|199995.2|199845.2|199940.5|199790.5|540
1661283900000|2022-08-23 19:45:00|199952.5|199802.5|199907.2|199757.2|199968.1|199818.1|199896.1|199746.1|588
1661284200000|2022-08-23 19:50:00|199915.7|199765.7|199865.1|199715.1|199939.4|199800.4|199811|199697.4|682
1661284500000|2022-08-23 19:55:00|199861.3|199711.3|199811.8|199661.8|199864.6|199716.9|199766.9|199629|650
1661284800000|2022-08-23 20:00:00|199810.4|199660.4|199704.6|199554.6|199866.2|199716.2|199698.3|199548.3|536
1661285100000|2022-08-23 20:05:00|199704.9|199554.9|199699.8|199549.8|199718.1|199568.1|199695|199545|332
1661285400000|2022-08-23 20:10:00|199699.7|199549.7|199732.5|199582.5|199735.1|199585.1|199689.8|199539.8|479
1661285700000|2022-08-23 20:15:00|199731.5|199581.5|199763.3|199613.3|199778.9|199628.9|199731.4|199581.4|365
1661286000000|2022-08-23 20:20:00|199761.7|199611.7|199788.9|199638.9|199796.3|199646.3|199741.4|199591.4|475
1661286300000|2022-08-23 20:25:00|199788.6|199638.6|199749.3|199599.3|199796.4|199646.4|199740.8|199590.8|464
1661286600000|2022-08-23 20:30:00|199752.8|199602.8|199787.1|199637.1|199795.9|199645.9|199751.5|199601.5|370
1661286900000|2022-08-23 20:35:00|199788.9|199638.9|199795.2|199645.2|199796.1|199646.1|199778.9|199628.9|224
1661287200000|2022-08-23 20:40:00|199794.5|199644.5|199820.3|199670.3|199839.1|199689.1|199786.8|199636.8|268
1661287500000|2022-08-23 20:45:00|199819.4|199669.4|199827.1|199677.1|199844.1|199694.1|199773|199623|364
1661287800000|2022-08-23 20:50:00|199828|199678|199829.3|199679.3|199840.5|199690.5|199817.5|199667.5|292
1661288100000|2022-08-23 20:55:00|199824.9|199674.9|199867.1|199717.1|199927.8|199775.7|199808.4|199617.8|616
1661288400000|2022-08-23 21:00:00|199961.7|199670.4|199991.2|199702.2|200002.3|199708.3|199957.5|199653.4|51
1661288700000|2022-08-23 21:05:00|199989.7|199706.1|199953.2|199688.5|199998.7|199718.9|199942.8|199632.8|97
1661289000000|2022-08-23 21:10:00|199986|199676|199943.8|199633.8|200003.7|199740.9|199890.9|199609.1|197
1661289300000|2022-08-23 21:15:00|199944.3|199634.3|199945.7|199643.6|199964.9|199717.3|199867.3|199626.7|191
1661289600000|2022-08-23 21:20:00|199945.3|199647.4|199940.6|199630.6|199965.2|199673.8|199925.4|199620.8|144
1661289900000|2022-08-23 21:25:00|199947|199637|199886.9|199736.9|200003.2|199737.8|199829.5|199594|284
1661290200000|2022-08-23 21:30:00|199888.1|199738.1|199898.7|199748.7|199981.1|199757.7|199872.3|199657.2|210
1661290500000|2022-08-23 21:35:00|199897.9|199747.9|199998.7|199712.5|200038.9|199752.6|199876.2|199658.1|207
1661290800000|2022-08-23 21:40:00|199995.2|199707.7|199993.1|199689.9|200054.1|199744.1|199977.5|199679.4|242
1661291100000|2022-08-23 21:45:00|199991.2|199681.2|199991.2|199681.2|200059.2|199749.2|199935.2|199625.2|206
1661291400000|2022-08-23 21:50:00|199994|199684|200115.1|199805.1|200155.5|199845.5|199994|199684|374
1661291700000|2022-08-23 21:55:00|200122.2|199812.2|200138.1|199828.1|200156.8|199846.8|200054|199744|308
1661292000000|2022-08-23 22:00:00|200141|199831|199868.4|199718.4|200141|199831|199853.4|199636.9|489
1661292300000|2022-08-23 22:05:00|199866.7|199716.7|199867.5|199717.5|199922.2|199731.8|199855|199670.4|338
1661292600000|2022-08-23 22:10:00|199867.1|199717.1|199885.4|199735.4|199972|199740.9|199850.8|199633.9|392
1661292900000|2022-08-23 22:15:00|199885.9|199735.9|199861.1|199711.1|199952|199751.6|199854.8|199684|350
1661293200000|2022-08-23 22:20:00|199860.6|199710.6|199875.2|199725.2|199949|199730.5|199849|199663|264
1661293500000|2022-08-23 22:25:00|199875.3|199725.3|199877.7|199727.7|199883.2|199733.2|199812.3|199662.3|227
1661293800000|2022-08-23 22:30:00|199873|199723|199874.2|199724.2|199953|199728|199852.1|199636|296
1661294100000|2022-08-23 22:35:00|199873.5|199723.5|199862.1|199712.1|199964|199732|199859.2|199637|232
1661294400000|2022-08-23 22:40:00|199861.1|199711.1|199896.7|199746.7|199979|199754|199857.5|199634|283
1661294700000|2022-08-23 22:45:00|199898|199748|199867.3|199717.3|199920.4|199752.5|199854.9|199661.1|215
1661295000000|2022-08-23 22:50:00|199866.8|199716.8|199869|199719|199896|199746|199858.4|199708.4|287
1661295300000|2022-08-23 22:55:00|199872.6|199722.6|199861.2|199711.2|199949|199728.2|199855.1|199639|327
1661295600000|2022-08-23 23:00:00|199860|199710|199899|199749|199965.4|199755.8|199857.3|199639.9|330
1661295900000|2022-08-23 23:05:00|199899.6|199749.6|199897.2|199747.2|199962.5|199758.9|199895.1|199683.5|274
1661296200000|2022-08-23 23:10:00|199897|199747|199940.3|199790.3|199963.5|199796.8|199895.3|199686.5|237
1661296500000|2022-08-23 23:15:00|199946.7|199796.7|199900.6|199750.6|199981.5|199798.3|199893.8|199704.5|383
1661296800000|2022-08-23 23:20:00|199901.2|199751.2|199920.6|199770.6|199956.5|199775.1|199891.8|199679.5|286
1661297100000|2022-08-23 23:25:00|199919.5|199769.5|199947.4|199797.4|199990|199806.1|199918.4|199739.9|311
1661297400000|2022-08-23 23:30:00|199947.2|199797.2|199975.6|199825.6|199994.9|199844.9|199914.2|199764.2|350
1661297700000|2022-08-23 23:35:00|199975.2|199825.2|199988.2|199838.2|200050.4|199843.3|199961.7|199745.6|356
1661298000000|2022-08-23 23:40:00|199988.5|199838.5|199963.1|199813.1|199991.2|199841.2|199947.8|199797.8|297
1661298300000|2022-08-23 23:45:00|199962.7|199812.7|199951|199801|200009.5|199827.1|199938.2|199728.5|344
1661298600000|2022-08-23 23:50:00|199951.4|199801.4|199967.6|199817.6|199987.1|199837.1|199935.5|199785.5|303
1661298900000|2022-08-23 23:55:00|199968.1|199818.1|199947|199797|200002.5|199826.6|199937.7|199723.5|307
1661299200000|2022-08-24 00:00:00|199944.2|199794.2|199885.8|199735.8|199989.9|199839.9|199846|199696|533
1661299500000|2022-08-24 00:05:00|199885.4|199735.4|199915.1|199765.1|199957|199807|199883.5|199733.5|430
1661299800000|2022-08-24 00:10:00|199915.4|199765.4|199946.5|199796.5|199957.1|199807.1|199906.9|199756.9|427
1661300100000|2022-08-24 00:15:00|199947.3|199797.3|199989.4|199839.4|200007|199857|199898.9|199748.9|420
1661300400000|2022-08-24 00:20:00|199988.5|199838.5|200005.6|199855.6|200042.1|199892.1|199978.1|199828.1|363
1661300700000|2022-08-24 00:25:00|200005.7|199855.7|199985.3|199835.3|200030.6|199880.6|199979|199829|398
1661301000000|2022-08-24 00:30:00|199986.3|199836.3|200015.5|199865.5|200015.6|199865.6|199948.3|199798.3|399
1661301300000|2022-08-24 00:35:00|200013.9|199863.9|200018.7|199868.7|200063.1|199913.1|199992.4|199842.4|362
1661301600000|2022-08-24 00:40:00|200017.8|199867.8|200022.7|199872.7|200029|199879|199991.5|199841.5|285
1661301900000|2022-08-24 00:45:00|200019.8|199869.8|199978.7|199828.7|200020.6|199870.6|199956.4|199806.4|353
1661302200000|2022-08-24 00:50:00|199978.3|199828.3|199978.1|199828.1|200024.6|199874.6|199951|199801|400
1661302500000|2022-08-24 00:55:00|199978.6|199828.6|200051.1|199901.1|200051.3|199901.3|199956.3|199806.3|374
1661302800000|2022-08-24 01:00:00|200048.6|199898.6|200068.2|199918.2|200082|199932|200008.7|199858.7|472
1661303100000|2022-08-24 01:05:00|200066.3|199916.3|200039.2|199889.2|200111.4|199961.4|200019.4|199869.4|383
1661303400000|2022-08-24 01:10:00|200041.3|199891.3|199998.6|199848.6|200051.2|199901.2|199998.6|199848.6|277
1661303700000|2022-08-24 01:15:00|200002.3|199852.3|199934.1|199784.1|200008.8|199858.8|199910.7|199760.7|494
1661304000000|2022-08-24 01:20:00|199934.6|199784.6|199906.3|199756.3|199988.9|199838.9|199894.3|199744.3|483
1661304300000|2022-08-24 01:25:00|199904.7|199754.7|199918.5|199768.5|199961.2|199811.2|199902.3|199752.3|452
1661304600000|2022-08-24 01:30:00|199918|199768|199992.4|199842.4|200004.2|199854.2|199915.5|199765.5|495
1661304900000|2022-08-24 01:35:00|199992.8|199842.8|199990.6|199840.6|200007.2|199857.2|199954.7|199804.7|429
1661305200000|2022-08-24 01:40:00|199990.1|199840.1|200071|199921|200099|199949|199979.3|199829.3|424
1661305500000|2022-08-24 01:45:00|200069.1|199919.1|200122.8|199972.8|200138.5|199988.5|200054.2|199904.2|562
1661305800000|2022-08-24 01:50:00|200122.3|199972.3|200103|199953|200135.6|199985.6|200074.7|199924.7|456
1661306100000|2022-08-24 01:55:00|200101.5|199951.5|200058|199908|200118.4|199968.4|200020.1|199870.1|374
1661306400000|2022-08-24 02:00:00|200055.2|199905.2|199977.4|199827.4|200057.8|199907.8|199973.3|199823.3|420
1661306700000|2022-08-24 02:05:00|199975.1|199825.1|200035.5|199885.5|200041.6|199891.6|199946.5|199796.5|467
1661307000000|2022-08-24 02:10:00|200032.6|199882.6|200015|199865|200042.8|199892.8|200004.9|199854.9|361
1661307300000|2022-08-24 02:15:00|200014.5|199864.5|200015.4|199865.4|200028.2|199878.2|199980.2|199830.2|368
1661307600000|2022-08-24 02:20:00|200015.7|199865.7|200034.3|199884.3|200040.6|199890.6|199992|199842|357
1661307900000|2022-08-24 02:25:00|200035.4|199885.4|200051.1|199901.1|200056.1|199906.1|200006.8|199856.8|353
1661308200000|2022-08-24 02:30:00|200050.4|199900.4|200022.5|199872.5|200094.6|199944.6|200010.2|199860.2|482
1661308500000|2022-08-24 02:35:00|200022.6|199872.6|200091.3|199941.3|200103.6|199953.6|200020.5|199870.5|435
1661308800000|2022-08-24 02:40:00|200090|199940|200111|199961|200128.6|199978.6|200080.5|199930.5|456
1661309100000|2022-08-24 02:45:00|200117.3|199967.3|200081.3|199931.3|200117.3|199967.3|200052.4|199902.4|419
1661309400000|2022-08-24 02:50:00|200078.2|199928.2|200080.3|199930.3|200084.7|199934.7|200063.3|199913.3|444
1661309700000|2022-08-24 02:55:00|200079.3|199929.3|200099.7|199949.7|200117.5|199967.5|200074.5|199924.5|389
1661310000000|2022-08-24 03:00:00|200100.3|199950.3|200058.3|199908.3|200117|199967|200055.5|199905.5|396
1661310300000|2022-08-24 03:05:00|200059.2|199909.2|200075.1|199925.1|200084|199934|200040|199890|340
1661310600000|2022-08-24 03:10:00|200075|199925|200068.6|199918.6|200085.1|199935.1|200040|199890|378
1661310900000|2022-08-24 03:15:00|200067.5|199917.5|200081|199931|200095.1|199945.1|200040|199890|309
1661311200000|2022-08-24 03:20:00|200082.4|199932.4|200069.8|199919.8|200088.3|199938.3|200063|199913|341
1661311500000|2022-08-24 03:25:00|200069.7|199919.7|200065.3|199915.3|200079|199929|200038.3|199888.3|369
1661311800000|2022-08-24 03:30:00|200067.9|199917.9|200076.3|199926.3|200085.7|199935.7|200042.5|199892.5|388
1661312100000|2022-08-24 03:35:00|200075.5|199925.5|200073.8|199923.8|200100.8|199950.8|200064|199914|327
1661312400000|2022-08-24 03:40:00|200073.9|199923.9|200098|199948|200103.5|199953.5|200042.6|199892.6|350
1661312700000|2022-08-24 03:45:00|200096.4|199946.4|200101.2|199951.2|200124.3|199974.3|200085|199935|319
1661313000000|2022-08-24 03:50:00|200100.2|199950.2|200032.4|199882.4|200124.6|199974.6|200026|199876|351
1661313300000|2022-08-24 03:55:00|200032.7|199882.7|200018.3|199868.3|200067.5|199917.5|200015.3|199865.3|383
1661313600000|2022-08-24 04:00:00|200019|199869|200033.2|199883.2|200052.8|199902.8|200012.4|199862.4|340
1661313900000|2022-08-24 04:05:00|200034.1|199884.1|200023.3|199873.3|200065|199915|200010.6|199860.6|374
1661314200000|2022-08-24 04:10:00|200026.1|199876.1|200066.8|199916.8|200073.7|199923.7|200025|199875|248
1661314500000|2022-08-24 04:15:00|200067.2|199917.2|199993.8|199843.8|200073.9|199923.9|199976.4|199826.4|294
1661314800000|2022-08-24 04:20:00|199993.2|199843.2|199958.4|199808.4|200006.1|199856.1|199924.6|199774.6|357
1661315100000|2022-08-24 04:25:00|199950.1|199800.1|199919.1|199769.1|199954.1|199804.1|199889.6|199739.6|360
1661315400000|2022-08-24 04:30:00|199917.4|199767.4|199902.7|199752.7|199945.4|199795.4|199888.4|199738.4|301
1661315700000|2022-08-24 04:35:00|199906.8|199756.8|199872|199722|199940.6|199790.6|199862.3|199712.3|395
1661316000000|2022-08-24 04:40:00|199872.2|199722.2|199858.6|199708.6|199903|199753|199841.9|199691.9|361
1661316300000|2022-08-24 04:45:00|199858.9|199708.9|199854|199704|199869.3|199719.3|199833.5|199683.5|252
1661316600000|2022-08-24 04:50:00|199850.6|199700.6|199819.8|199669.8|199873.1|199723.1|199814.9|199664.9|363
1661316900000|2022-08-24 04:55:00|199819.6|199669.6|199833.4|199683.4|199834.6|199684.6|199806.8|199656.8|354
1661317200000|2022-08-24 05:00:00|199832.6|199682.6|199822|199672|199838.2|199688.2|199795.2|199645.2|382
1661317500000|2022-08-24 05:05:00|199823.7|199673.7|199832.8|199682.8|199851|199701|199811.3|199661.3|325
1661317800000|2022-08-24 05:10:00|199831.9|199681.9|199830.4|199680.4|199840.4|199690.4|199799.4|199649.4|233
1661318100000|2022-08-24 05:15:00|199833|199683|199845.9|199695.9|199855|199705|199819.7|199669.7|271
1661318400000|2022-08-24 05:20:00|199845.5|199695.5|199841.3|199691.3|199847.5|199697.5|199816.7|199666.7|282
1661318700000|2022-08-24 05:25:00|199844.8|199694.8|199841|199691|199874.5|199724.5|199839.6|199689.6|246
1661319000000|2022-08-24 05:30:00|199840|199690|199842.3|199692.3|199860.9|199710.9|199827.3|199677.3|284
1661319300000|2022-08-24 05:35:00|199844.6|199694.6|199855|199705|199859.7|199709.7|199816.7|199666.7|397
1661319600000|2022-08-24 05:40:00|199856.6|199706.6|199888|199738|199891.9|199741.9|199841|199691|351
1661319900000|2022-08-24 05:45:00|199883.3|199733.3|199853.7|199703.7|199890.1|199740.1|199840.5|199690.5|353
1661320200000|2022-08-24 05:50:00|199858.4|199708.4|199875.6|199725.6|199914|199764|199850.3|199700.3|371
1661320500000|2022-08-24 05:55:00|199889.7|199739.7|199944.4|199794.4|199957.2|199807.2|199854|199704|401
1661320800000|2022-08-24 06:00:00|199951.3|199801.3|200007|199857|200017.1|199867.1|199939.7|199789.7|687
1661321100000|2022-08-24 06:05:00|200007.3|199857.3|199928.4|199778.4|200011.1|199861.1|199891.4|199741.4|634
1661321400000|2022-08-24 06:10:00|199930.5|199780.5|199949.9|199799.9|199971.9|199821.9|199929.6|199779.6|525
1661321700000|2022-08-24 06:15:00|199945.1|199795.1|199936.4|199786.4|199976.9|199826.9|199911.9|199761.9|598
1661322000000|2022-08-24 06:20:00|199935.4|199785.4|199977.2|199827.2|200012.2|199862.2|199926.3|199776.3|615
1661322300000|2022-08-24 06:25:00|199977.6|199827.6|199968.2|199818.2|199992.4|199842.4|199963.6|199813.6|549
1661322600000|2022-08-24 06:30:00|199967.2|199817.2|199981.9|199831.9|200002.8|199852.8|199965.1|199815.1|605
1661322900000|2022-08-24 06:35:00|199982.1|199832.1|200067.6|199917.6|200114.5|199964.5|199970.8|199820.8|543
1661323200000|2022-08-24 06:40:00|200067.7|199917.7|200122.3|199972.3|200184.4|200034.4|200062.9|199912.9|565
1661323500000|2022-08-24 06:45:00|200124.1|199974.1|200116.1|199966.1|200126.6|199976.6|200090.1|199940.1|532
1661323800000|2022-08-24 06:50:00|200119.5|199969.5|200050|199900|200129.9|199979.9|200024.8|199874.8|625
1661324100000|2022-08-24 06:55:00|200049.1|199899.1|200013|199863|200049.4|199899.4|199954.2|199804.2|584
1661324400000|2022-08-24 07:00:00|200016.6|199866.6|199935|199785|200092.8|199942.8|199922.8|199772.8|877
1661324700000|2022-08-24 07:05:00|199935.6|199785.6|199933|199783|199997.5|199847.5|199890.2|199740.2|723
1661325000000|2022-08-24 07:10:00|199932.7|199782.7|199854.4|199704.4|199933.4|199783.4|199805.3|199655.3|654
1661325300000|2022-08-24 07:15:00|199854.8|199704.8|199863.9|199713.9|199888.2|199738.2|199843|199693|600
1661325600000|2022-08-24 07:20:00|199862.4|199712.4|199859.9|199709.9|199927.3|199777.3|199848.3|199698.3|728
1661325900000|2022-08-24 07:25:00|199860|199710|199855.6|199705.6|199949.3|199799.3|199840.6|199690.6|763
1661326200000|2022-08-24 07:30:00|199855.7|199705.7|199973.1|199823.1|199977.7|199827.7|199846.1|199696.1|770
1661326500000|2022-08-24 07:35:00|199971.2|199821.2|199830.8|199680.8|199977.1|199827.1|199829.2|199679.2|624
1661326800000|2022-08-24 07:40:00|199831.4|199681.4|199771|199621|199842.2|199692.2|199747.3|199597.3|603
1661327100000|2022-08-24 07:45:00|199770.8|199620.8|199732.5|199582.5|199792.6|199642.6|199702.2|199552.2|637
1661327400000|2022-08-24 07:50:00|199732.7|199582.7|199761.9|199611.9|199793.5|199643.5|199725|199575|491
1661327700000|2022-08-24 07:55:00|199762.2|199612.2|199676.8|199526.8|199791.4|199641.4|199668.7|199518.7|654
1661328000000|2022-08-24 08:00:00|199676.4|199526.4|199674.3|199524.3|199691.5|199541.5|199621.5|199471.5|720
1661328300000|2022-08-24 08:05:00|199674.8|199524.8|199645|199495|199678|199528|199626.5|199476.5|595
1661328600000|2022-08-24 08:10:00|199643.5|199493.5|199635.8|199485.8|199671.4|199521.4|199608.4|199458.4|564
1661328900000|2022-08-24 08:15:00|199635.7|199485.7|199634.7|199484.7|199662.8|199512.8|199602.5|199452.5|580
1661329200000|2022-08-24 08:20:00|199635.2|199485.2|199609.8|199459.8|199639|199489|199561.3|199411.3|670
1661329500000|2022-08-24 08:25:00|199607.8|199457.8|199673.9|199523.9|199689.3|199539.3|199598|199448|558
1661329800000|2022-08-24 08:30:00|199669.4|199519.4|199596.8|199446.8|199669.4|199519.4|199581.2|199431.2|676
1661330100000|2022-08-24 08:35:00|199596.5|199446.5|199598.7|199448.7|199625.1|199475.1|199557.5|199407.5|677
1661330400000|2022-08-24 08:40:00|199598.2|199448.2|199597.8|199447.8|199607.6|199457.6|199556.4|199406.4|483
1661330700000|2022-08-24 08:45:00|199596|199446|199555|199405|199605.8|199455.8|199546.4|199396.4|549
1661331000000|2022-08-24 08:50:00|199557|199407|199582.9|199432.9|199612.9|199462.9|199551.2|199401.2|704
1661331300000|2022-08-24 08:55:00|199585.1|199435.1|199645.9|199495.9|199679.4|199529.4|199585.1|199435.1|637
1661331600000|2022-08-24 09:00:00|199647.6|199497.6|199547.4|199397.4|199651.6|199501.6|199538|199388|759
1661331900000|2022-08-24 09:05:00|199543.8|199393.8|199542.9|199392.9|199572.2|199422.2|199529.7|199379.7|728
1661332200000|2022-08-24 09:10:00|199542.7|199392.7|199468.5|199318.5|199549.5|199399.5|199442.2|199292.2|676
1661332500000|2022-08-24 09:15:00|199473.3|199323.3|199526.1|199376.1|199526.2|199376.2|199470.1|199320.1|624
1661332800000|2022-08-24 09:20:00|199524.7|199374.7|199457.6|199307.6|199528.6|199378.6|199437.2|199287.2|629
1661333100000|2022-08-24 09:25:00|199456.8|199306.8|199487.2|199337.2|199487.2|199337.2|199444.7|199294.7|625
1661333400000|2022-08-24 09:30:00|199483.3|199333.3|199530.5|199380.5|199562.6|199412.6|199476.2|199326.2|652
1661333700000|2022-08-24 09:35:00|199530.3|199380.3|199543.2|199393.2|199587.1|199437.1|199499.7|199349.7|501
1661334000000|2022-08-24 09:40:00|199544.1|199394.1|199493.1|199343.1|199547.6|199397.6|199445.1|199295.1|624
1661334300000|2022-08-24 09:45:00|199492.5|199342.5|199579.5|199429.5|199588.5|199438.5|199486.4|199336.4|587
1661334600000|2022-08-24 09:50:00|199581.6|199431.6|199623.8|199473.8|199660|199510|199581.6|199431.6|637
1661334900000|2022-08-24 09:55:00|199623.6|199473.6|199596.2|199446.2|199641.6|199491.6|199584.6|199434.6|540
1661335200000|2022-08-24 10:00:00|199594.1|199444.1|199628|199478|199642.7|199492.7|199584.1|199434.1|524
1661335500000|2022-08-24 10:05:00|199631.6|199481.6|199569.8|199419.8|199647.8|199497.8|199548.7|199398.7|544
1661335800000|2022-08-24 10:10:00|199571.8|199421.8|199543.9|199393.9|199592.7|199442.7|199536.4|199386.4|541
1661336100000|2022-08-24 10:15:00|199543.4|199393.4|199547.3|199397.3|199564.5|199414.5|199540|199390|547
1661336400000|2022-08-24 10:20:00|199547.4|199397.4|199514|199364|199563.5|199413.5|199487.8|199337.8|521
1661336700000|2022-08-24 10:25:00|199512|199362|199595.2|199445.2|199635.2|199485.2|199511.2|199361.2|652
1661337000000|2022-08-24 10:30:00|199594.5|199444.5|199563.9|199413.9|199595.7|199445.7|199534.8|199384.8|545
1661337300000|2022-08-24 10:35:00|199563.8|199413.8|199615.2|199465.2|199627.2|199477.2|199553.9|199403.9|531
1661337600000|2022-08-24 10:40:00|199615.1|199465.1|199506.6|199356.6|199623.2|199473.2|199504.5|199354.5|629
1661337900000|2022-08-24 10:45:00|199506.7|199356.7|199576.5|199426.5|199585.6|199435.6|199431|199281|694
1661338200000|2022-08-24 10:50:00|199576.9|199426.9|199689.3|199539.3|199691.5|199541.5|199575.4|199425.4|562
1661338500000|2022-08-24 10:55:00|199689.1|199539.1|199661.4|199511.4|199689.3|199539.3|199640|199490|574
1661338800000|2022-08-24 11:00:00|199664.3|199514.3|199578.1|199428.1|199681.6|199531.6|199571|199421|665
1661339100000|2022-08-24 11:05:00|199587.2|199437.2|199556.2|199406.2|199590.8|199440.8|199529.3|199379.3|666
1661339400000|2022-08-24 11:10:00|199555.4|199405.4|199523.6|199373.6|199595.5|199445.5|199518|199368|668
1661339700000|2022-08-24 11:15:00|199521.2|199371.2|199509.9|199359.9|199541.2|199391.2|199466.6|199316.6|742
1661340000000|2022-08-24 11:20:00|199506.5|199356.5|199473.1|199323.1|199522.7|199372.7|199404.7|199290.1|713
1661340300000|2022-08-24 11:25:00|199472.5|199322.5|199568.7|199418.7|199585.2|199435.2|199470.9|199320.9|771
1661340600000|2022-08-24 11:30:00|199573.5|199423.5|199725.5|199575.5|199727.2|199577.2|199569.4|199419.4|784
1661340900000|2022-08-24 11:35:00|199724.1|199574.1|199582.1|199432.1|199724.1|199574.1|199513.8|199399.9|763
1661341200000|2022-08-24 11:40:00|199583.4|199433.4|199430.7|199280.7|199605.3|199455.3|199423.5|199273.5|684
1661341500000|2022-08-24 11:45:00|199431.1|199281.1|199432.1|199282.1|199480.7|199367.8|199382.9|199276.5|675
1661341800000|2022-08-24 11:50:00|199431.9|199281.9|199429.4|199279.4|199518.5|199395.3|199389.8|199264.5|811
1661342100000|2022-08-24 11:55:00|199431.2|199281.2|199359.4|199209.4|199446.1|199296.1|199285.7|199179|804
1661342400000|2022-08-24 12:00:00|199356.5|199206.5|199227.4|199077.4|199383.2|199235.4|199104.3|198999.1|952
1661342700000|2022-08-24 12:05:00|199225.7|199075.7|199401.7|199251.7|199405.8|199255.8|199224.6|199074.6|944
1661343000000|2022-08-24 12:10:00|199403.8|199253.8|199234.4|199084.4|199444.1|199294.1|199221|199080.6|835
1661343300000|2022-08-24 12:15:00|199225.5|199075.5|199245.9|199095.9|199263.8|199126.3|199089.8|198976.5|916
1661343600000|2022-08-24 12:20:00|199245.7|199095.7|199505.6|199355.6|199512.2|199362.2|199237.8|199087.8|908
1661343900000|2022-08-24 12:25:00|199506|199356|199485.3|199335.3|199517.7|199410.2|199407.4|199302.7|662
1661344200000|2022-08-24 12:30:00|199483.1|199333.1|199477.3|199327.3|199540.5|199397.4|199424.1|199274.1|822
1661344500000|2022-08-24 12:35:00|199480.7|199330.7|199713.6|199563.6|199723.8|199598.9|199480.7|199330.7|904
1661344800000|2022-08-24 12:40:00|199711.9|199561.9|199817.6|199667.6|199916.1|199803.1|199711.9|199561.9|940
1661345100000|2022-08-24 12:45:00|199819.1|199669.1|199618.7|199468.7|199901.9|199763.5|199513.2|199393.7|975
1661345400000|2022-08-24 12:50:00|199621.2|199471.2|199498.4|199348.4|199671.7|199521.7|199409.5|199259.5|977
1661345700000|2022-08-24 12:55:00|199504.2|199354.2|199426.6|199276.6|199547.8|199426.4|199303.6|199153.6|970
1661346000000|2022-08-24 13:00:00|199425|199275|199619.5|199469.5|199619.5|199469.5|199364.3|199214.3|978
1661346300000|2022-08-24 13:05:00|199620.1|199470.1|199630.5|199480.5|199704.2|199555.6|199596.9|199446.9|920
1661346600000|2022-08-24 13:10:00|199629|199479|199682.2|199532.2|199746.5|199646|199546.6|199396.6|898
1661346900000|2022-08-24 13:15:00|199675.5|199525.5|199783|199633|199801.7|199700.9|199675.5|199525.5|829
1661347200000|2022-08-24 13:20:00|199783.7|199633.7|199561.8|199411.8|199789.1|199688.3|199499.1|199380.6|885
1661347500000|2022-08-24 13:25:00|199561.6|199411.6|199528.4|199378.4|199607.1|199499.9|199489.6|199339.6|784
1661347800000|2022-08-24 13:30:00|199524.1|199374.1|199604.2|199454.2|199609.9|199459.9|199457|199343.7|989
1661348100000|2022-08-24 13:35:00|199602.9|199452.9|199628.5|199478.5|199675|199525|199542.6|199395.8|986
1661348400000|2022-08-24 13:40:00|199627.8|199477.8|199579.8|199429.8|199693.7|199543.7|199573.7|199423.7|934
1661348700000|2022-08-24 13:45:00|199580.7|199430.7|199601.6|199451.6|199626.7|199502.2|199543.3|199423.5|840
1661349000000|2022-08-24 13:50:00|199601.3|199451.3|199661.8|199511.8|199747.1|199609.3|199561|199411|948
1661349300000|2022-08-24 13:55:00|199663.2|199513.2|199749.6|199599.6|199752.8|199602.8|199608.8|199458.8|915
1661349600000|2022-08-24 14:00:00|199748.6|199598.6|199742.3|199592.3|199771.4|199662.1|199659.5|199509.5|913
1661349900000|2022-08-24 14:05:00|199742.6|199592.6|199768.6|199618.6|199797.8|199697.8|199685.7|199540|910
1661350200000|2022-08-24 14:10:00|199769.5|199619.5|199544.2|199394.2|199769.5|199619.5|199514.8|199364.8|935
1661350500000|2022-08-24 14:15:00|199544.4|199394.4|199333.8|199183.8|199544.4|199394.4|199305.7|199155.7|937
1661350800000|2022-08-24 14:20:00|199332.7|199182.7|199363.8|199213.8|199414|199267.4|199174.2|199061.7|936
1661351100000|2022-08-24 14:25:00|199362.4|199212.4|199380.7|199230.7|199476|199367.4|199307.6|199182.8|950
1661351400000|2022-08-24 14:30:00|199381.1|199231.1|199480.1|199330.1|199526.8|199402.7|199293.6|199194|939
1661351700000|2022-08-24 14:35:00|199481.1|199331.1|199476.1|199326.1|199481.1|199368.2|199306.8|199197.6|985
1661352000000|2022-08-24 14:40:00|199476.8|199326.8|199417.7|199267.7|199601.5|199492.1|199356.9|199232.9|933
1661352300000|2022-08-24 14:45:00|199412.7|199262.7|199216.9|199066.9|199421|199309.6|199141|199039.1|955
1661352600000|2022-08-24 14:50:00|199217.3|199067.3|199094.5|198944.5|199273.5|199164.6|199050.2|198944.5|1075
1661352900000|2022-08-24 14:55:00|199091.8|198941.8|199162.3|199012.3|199237.2|199098.2|199065.6|198924|1061
1661353200000|2022-08-24 15:00:00|199162.1|199012.1|199235.9|199085.9|199289.2|199192.5|199084.4|198980.9|1021
1661353500000|2022-08-24 15:05:00|199235.5|199085.5|199203.1|199053.1|199292.3|199184.1|199140.5|199015.5|897
1661353800000|2022-08-24 15:10:00|199200.9|199050.9|199014.9|198864.9|199213.3|199100.1|198990.7|198864.9|864
1661354100000|2022-08-24 15:15:00|199013.7|198863.7|199169.2|199019.2|199210.4|199060.4|198916|198803.7|876
1661354400000|2022-08-24 15:20:00|199168.4|199018.4|199259.9|199109.9|199305.4|199184.7|199099.5|198980.6|842
1661354700000|2022-08-24 15:25:00|199259.3|199109.3|199203.9|199053.9|199349|199247.8|199183.2|199033.2|836
1661355000000|2022-08-24 15:30:00|199203.4|199053.4|199189.1|199039.1|199227.5|199097.2|199116|199012.1|808
1661355300000|2022-08-24 15:35:00|199187.8|199037.8|199251|199101|199252.2|199117.3|199162.1|199012.1|879
1661355600000|2022-08-24 15:40:00|199250.9|199100.9|199273.1|199123.1|199342.4|199206.6|199248.2|199098.2|766
1661355900000|2022-08-24 15:45:00|199275.4|199125.4|199230.6|199080.6|199288.2|199153.8|199190.5|199060.3|821
1661356200000|2022-08-24 15:50:00|199230.3|199080.3|199150.2|199000.2|199241.5|199141.9|199101.2|198985.2|745
1661356500000|2022-08-24 15:55:00|199150|199000|199055.5|198905.5|199184.8|199034.8|199013.5|198863.5|758
1661356800000|2022-08-24 16:00:00|199053.3|198903.3|199013.5|198863.5|199102.5|198993|198930|198807|845
1661357100000|2022-08-24 16:05:00|199016.3|198866.3|198895.1|198745.1|199048.6|198920.1|198822|198717.3|802
1661357400000|2022-08-24 16:10:00|198894.6|198744.6|198958.8|198808.8|198973.9|198823.9|198875.2|198725.2|840
1661357700000|2022-08-24 16:15:00|198961.4|198811.4|199099.3|198949.3|199099.3|198949.3|198885.2|198778.3|764
1661358000000|2022-08-24 16:20:00|199098.4|198948.4|199178.7|199028.7|199180.6|199048|199070.2|198920.2|778
1661358300000|2022-08-24 16:25:00|199179.3|199029.3|199191.9|199041.9|199222|199072|199105.8|199006.3|699
1661358600000|2022-08-24 16:30:00|199192.7|199042.7|199213|199063|199227.9|199116.8|199025.4|198926.9|778
1661358900000|2022-08-24 16:35:00|199214.5|199064.5|199287.3|199137.3|199294.9|199178.4|199148.4|199051|649
1661359200000|2022-08-24 16:40:00|199286.9|199136.9|199359.4|199209.4|199399.9|199249.9|199203.9|199094.1|862
1661359500000|2022-08-24 16:45:00|199353|199203|199336.2|199186.2|199372.2|199250.4|199258.6|199157.4|720
1661359800000|2022-08-24 16:50:00|199333.1|199183.1|199361.4|199211.4|199396.9|199274.5|199302.8|199182.4|746
1661360100000|2022-08-24 16:55:00|199362|199212|199231|199081|199373.9|199242.3|199178.9|199071.3|729
1661360400000|2022-08-24 17:00:00|199230.4|199080.4|199147.8|198997.8|199243.5|199138.7|199088.1|198967.2|842
1661360700000|2022-08-24 17:05:00|199144.3|198994.3|199095.5|198945.5|199153|199049.7|199021|198871|786
1661361000000|2022-08-24 17:10:00|199094.8|198944.8|199168.9|199018.9|199187.2|199043|199087.7|198937.7|718
1661361300000|2022-08-24 17:15:00|199117.4|199067.4|199202|199052|199202|199069.8|199086.1|198981.7|582
1661361600000|2022-08-24 17:20:00|199200.8|199050.8|199301.4|199151.4|199333|199183|199200.8|199050.8|749
1661361900000|2022-08-24 17:25:00|199300.6|199150.6|199348.9|199198.9|199372|199222|199297.3|199147.3|670
1661362200000|2022-08-24 17:30:00|199348.3|199198.3|199376.4|199226.4|199390.2|199240.2|199201.9|199098.9|758
1661362500000|2022-08-24 17:35:00|199376.3|199226.3|199381.4|199231.4|199464|199317.6|199361.7|199211.7|697
1661362800000|2022-08-24 17:40:00|199381.6|199231.6|199426|199276|199474.1|199332.1|199296|199190.4|796
1661363100000|2022-08-24 17:45:00|199426.2|199276.2|199459.3|199309.3|199468.9|199355.6|199368.8|199254.4|665
1661363400000|2022-08-24 17:50:00|199459.2|199309.2|199458.9|199408.9|199509.9|199409.7|199387.3|199280.7|696
1661363700000|2022-08-24 17:55:00|199460.1|199410.1|199412.9|199262.9|199510|199410.9|199339|199235.3|685
1661364000000|2022-08-24 18:00:00|199412.7|199262.7|199429.4|199279.4|199441.9|199330.7|199364.4|199214.4|668
1661364300000|2022-08-24 18:05:00|199428.9|199278.9|199415.3|199265.3|199454.1|199344.9|199352.1|199239.5|601
1661364600000|2022-08-24 18:10:00|199415.1|199265.1|199437.3|199287.3|199456.2|199348.1|199369.9|199264.6|583
1661364900000|2022-08-24 18:15:00|199437.7|199287.7|199418.5|199268.5|199443.3|199293.3|199394.7|199244.7|513
1661365200000|2022-08-24 18:20:00|199417.4|199267.4|199413.4|199263.4|199450.6|199341.6|199390.1|199240.1|643
1661365500000|2022-08-24 18:25:00|199415.3|199265.3|199342.6|199192.6|199438|199328.9|199255.8|199156.7|587
1661365800000|2022-08-24 18:30:00|199344.7|199194.7|199340.5|199190.5|199357.6|199245.1|199279.3|199170.8|629
1661366100000|2022-08-24 18:35:00|199339.1|199189.1|199263.4|199113.4|199356.7|199240.3|199201.3|199085.1|690
1661366400000|2022-08-24 18:40:00|199263.3|199113.3|199274.2|199124.2|199277.5|199152.6|199191.1|199088.7|552
1661366700000|2022-08-24 18:45:00|199273.7|199123.7|199313.6|199163.6|199344.8|199246|199259.2|199123.7|624
1661367000000|2022-08-24 18:50:00|199313.9|199163.9|199312.6|199162.6|199359|199259.6|199286.3|199152.5|663
1661367300000|2022-08-24 18:55:00|199311.1|199161.1|199261.8|199111.8|199329.3|199218.3|199208.1|199073.7|667
1661367600000|2022-08-24 19:00:00|199263.2|199113.2|199173.7|199023.7|199264|199114|199169.1|199019.1|717
1661367900000|2022-08-24 19:05:00|199175.4|199025.4|199125.2|198975.2|199184|199034|199115.6|198965.6|596
1661368200000|2022-08-24 19:10:00|199124.7|198974.7|199021|198871|199124.7|198974.7|199017.7|198867.7|623
1661368500000|2022-08-24 19:15:00|199021.8|198871.8|199034.5|198884.5|199049.5|198899.5|199006.1|198856.1|669
1661368800000|2022-08-24 19:20:00|199035.7|198885.7|199061.5|198911.5|199061.5|198941.4|198989.6|198864.4|589
1661369100000|2022-08-24 19:25:00|199061.6|198911.6|199105.4|198955.4|199109.8|198959.8|199024.4|198874.4|536
1661369400000|2022-08-24 19:30:00|199105.3|198955.3|199064.6|198914.6|199135.2|198985.2|199059.5|198909.5|573
1661369700000|2022-08-24 19:35:00|199064.9|198914.9|199033.8|198883.8|199072.2|198922.2|199024.4|198874.4|488
1661370000000|2022-08-24 19:40:00|199033.3|198883.3|198985.2|198835.2|199033.7|198904.7|198954.7|198808.2|660
1661370300000|2022-08-24 19:45:00|198987.3|198837.3|198946.9|198796.9|199027.4|198877.4|198942.9|198792.9|605
1661370600000|2022-08-24 19:50:00|198946.7|198796.7|198953.9|198803.9|198982.6|198854.6|198903|198790|604
1661370900000|2022-08-24 19:55:00|198950.8|198800.8|198938.7|198788.7|198959.3|198809.3|198899.5|198749.5|654
1661371200000|2022-08-24 20:00:00|198940|198790|198977.9|198827.9|198983.6|198833.6|198917.9|198767.9|552
1661371500000|2022-08-24 20:05:00|198978.1|198828.1|198968.9|198818.9|198990.1|198840.1|198955.8|198805.8|466
1661371800000|2022-08-24 20:10:00|198968.8|198818.8|198950.5|198800.5|198973|198823|198931.7|198781.7|466
1661372100000|2022-08-24 20:15:00|198950.7|198800.7|198953.7|198803.7|198956.7|198806.7|198942.5|198792.5|277
1661372400000|2022-08-24 20:20:00|198953.3|198803.3|198974.4|198824.4|198995.6|198845.6|198953.1|198803.1|488
1661372700000|2022-08-24 20:25:00|198973.8|198823.8|198969.5|198819.5|198979.9|198877.2|198926.1|198812.5|272
1661373000000|2022-08-24 20:30:00|198970|198820|198965|198815|198971.8|198821.8|198952|198802|229
1661373300000|2022-08-24 20:35:00|198964.7|198814.7|198963|198813|198965|198815|198942.5|198792.5|298
1661373600000|2022-08-24 20:40:00|198962.7|198812.7|198950.5|198800.5|198971.3|198821.3|198938.8|198788.8|355
1661373900000|2022-08-24 20:45:00|198952.4|198802.4|198942.3|198792.3|199011|198861|198937.2|198787.2|314
1661374200000|2022-08-24 20:50:00|198941.2|198791.2|198969.1|198819.1|198982.3|198832.3|198940.5|198790.5|402
1661374500000|2022-08-24 20:55:00|198970.1|198820.1|199023.6|198873.6|199123.2|198917.7|198969.7|198819.7|672
1661374800000|2022-08-24 21:00:00|199057.9|198907.9|199238.5|198928.5|199238.5|198928.5|199057.9|198844.9|58
1661375100000|2022-08-24 21:05:00|199242.2|198932.2|199194.4|198884.4|199242.2|198932.2|199148.6|198838.6|78
1661375400000|2022-08-24 21:10:00|199195.8|198885.8|199181.1|198871.1|199270.6|198960.6|199151.9|198841.9|154
1661375700000|2022-08-24 21:15:00|199255.2|198945.2|199217|198907|199271.5|198961.5|199147.2|198837.2|207
1661376000000|2022-08-24 21:20:00|199221.9|198911.9|199176.2|198866.2|199260.9|198950.9|199151.1|198841.1|192
1661376300000|2022-08-24 21:25:00|199161.4|198851.4|199202.7|198892.7|199282.8|198972.8|199159.3|198849.3|136
1661376600000|2022-08-24 21:30:00|199194.8|198884.8|199308.5|199037.9|199342.5|199037.9|199125.5|198815.5|231
1661376900000|2022-08-24 21:35:00|199327.3|199017.3|199259.2|199109.2|199395|199143.4|199144.3|198834.3|504
1661377200000|2022-08-24 21:40:00|199261.2|199111.2|199161.1|198851.1|199342.6|199138.8|199142.4|198832.4|339
1661377500000|2022-08-24 21:45:00|199218.8|198908.8|199334.5|199024.5|199504.5|199194.5|199138.8|198828.8|351
1661377800000|2022-08-24 21:50:00|199339.7|199029.7|199324|199014|199481.3|199171.3|199261.6|198951.6|174
1661378100000|2022-08-24 21:55:00|199307.9|198997.9|199331.3|199021.3|199425.4|199115.4|199271.7|198961.7|245
1661378400000|2022-08-24 22:00:00|199330.5|199020.5|199213.4|199063.4|199372.2|199093.6|199192.1|198954.6|499
1661378700000|2022-08-24 22:05:00|199211.9|199061.9|199232.1|199082.1|199279.5|199096.2|199198.3|198963.5|280
1661379000000|2022-08-24 22:10:00|199228.9|199078.9|199219.2|199069.2|199286|199088|199162.5|198972|257
1661379300000|2022-08-24 22:15:00|199216.2|199066.2|199272.5|199122.5|199295.4|199123.8|199199.4|198983|251
1661379600000|2022-08-24 22:20:00|199272.9|199122.9|199263.5|199113.5|199300.5|199150.5|199224.6|199074.6|272
1661379900000|2022-08-24 22:25:00|199261.7|199111.7|199248.4|199098.4|199313.5|199163.5|199219.1|199069.1|266
1661380200000|2022-08-24 22:30:00|199247.9|199097.9|199241.8|199091.8|199322|199123.5|199222.7|199012|253
1661380500000|2022-08-24 22:35:00|199258|199108|199217|199067|199298|199121.4|199205.2|198988|277
1661380800000|2022-08-24 22:40:00|199219|199069|199261|199111|199310.8|199160.8|199205.1|199055.1|258
1661381100000|2022-08-24 22:45:00|199263.7|199113.7|199227.7|199077.7|199296.3|199120.6|199217.9|199026.2|263
1661381400000|2022-08-24 22:50:00|199225.7|199075.7|199250.4|199100.4|199327|199137.4|199225.7|199017|268
1661381700000|2022-08-24 22:55:00|199251.7|199101.7|199254.2|199104.2|199325|199121|199226|199015|250
1661382000000|2022-08-24 23:00:00|199254.8|199104.8|199246.2|199096.2|199310.4|199160.4|199220.2|199070.2|292
1661382300000|2022-08-24 23:05:00|199247.7|199097.7|199237.3|199087.3|199255.5|199105.5|199201.8|199051.8|394
1661382600000|2022-08-24 23:10:00|199237.6|199087.6|199216.6|199066.6|199243|199093|199213.2|199063.2|276
1661382900000|2022-08-24 23:15:00|199215.9|199065.9|199235.8|199085.8|199242.3|199092.3|199211.1|199061.1|298
1661383200000|2022-08-24 23:20:00|199235.5|199085.5|199222.3|199072.3|199242.6|199092.6|199199.4|199049.4|294
1661383500000|2022-08-24 23:25:00|199227.2|199077.2|199218.9|199068.9|199236.8|199086.8|199216|199066|234
1661383800000|2022-08-24 23:30:00|199219.5|199069.5|199220.8|199070.8|199227|199077|199217.3|199067.3|179
1661384100000|2022-08-24 23:35:00|199220.4|199070.4|199214.1|199064.1|199229.2|199079.2|199209.6|199059.6|229
1661384400000|2022-08-24 23:40:00|199214.4|199064.4|199212.6|199062.6|199234.1|199084.1|199210.6|199060.6|231
1661384700000|2022-08-24 23:45:00|199211.7|199061.7|199249.9|199099.9|199259.8|199109.8|199208.2|199058.2|310
1661385000000|2022-08-24 23:50:00|199251.5|199101.5|199248.4|199098.4|199266.1|199116.1|199245.9|199095.9|240
1661385300000|2022-08-24 23:55:00|199248.6|199098.6|199259.9|199109.9|199261.6|199111.6|199242.1|199092.1|237
1661385600000|2022-08-25 00:00:00|199262.5|199112.5|199317.7|199167.7|199340.6|199190.6|199246.1|199096.1|457
1661385900000|2022-08-25 00:05:00|199317.9|199167.9|199220.8|199070.8|199319.2|199169.2|199209.3|199059.3|390
1661386200000|2022-08-25 00:10:00|199216.8|199066.8|199234.7|199084.7|199249.4|199099.4|199193.5|199043.5|382
1661386500000|2022-08-25 00:15:00|199235.3|199085.3|199215.5|199065.5|199265|199115|199194.2|199044.2|379
1661386800000|2022-08-25 00:20:00|199217.9|199067.9|199200.8|199050.8|199236.7|199086.7|199173.8|199023.8|423
1661387100000|2022-08-25 00:25:00|199201.1|199051.1|199148|198998|199209|199059|199131.8|198981.8|415
1661387400000|2022-08-25 00:30:00|199145.3|198995.3|199073.1|198923.1|199168.2|199018.2|199046.7|198896.7|424
1661387700000|2022-08-25 00:35:00|199072.3|198922.3|199061.3|198911.3|199107.8|198957.8|199036.4|198886.4|576
1661388000000|2022-08-25 00:40:00|199058.8|198908.8|199100.4|198950.4|199113|198963|199055.1|198905.1|454
1661388300000|2022-08-25 00:45:00|199090.4|198940.4|199099.7|198949.7|199145.3|198995.3|199072.3|198922.3|445
1661388600000|2022-08-25 00:50:00|199103.1|198953.1|199059.3|198909.3|199113.4|198963.4|199034.6|198884.6|510
1661388900000|2022-08-25 00:55:00|199058.5|198908.5|199117.3|198967.3|199133.9|198983.9|199055.7|198905.7|516
1661389200000|2022-08-25 01:00:00|199117.2|198967.2|199128.7|198978.7|199137.8|198987.8|199092.3|198942.3|529
1661389500000|2022-08-25 01:05:00|199128.4|198978.4|199121.1|198971.1|199162|199012|199107.3|198957.3|441
1661389800000|2022-08-25 01:10:00|199121.2|198971.2|199071.6|198921.6|199121.8|198971.8|199041.6|198891.6|495
1661390100000|2022-08-25 01:15:00|199073.3|198923.3|198920.3|198770.3|199073.4|198923.4|198893.4|198743.4|626
1661390400000|2022-08-25 01:20:00|198921.3|198771.3|198991.9|198841.9|199082.4|198932.4|198909.1|198759.1|511
1661390700000|2022-08-25 01:25:00|198989.3|198839.3|198909.8|198759.8|198991.6|198841.6|198901.2|198751.2|515
1661391000000|2022-08-25 01:30:00|198908.5|198758.5|198933.5|198783.5|198944.9|198794.9|198876.3|198726.3|447
1661391300000|2022-08-25 01:35:00|198933.1|198783.1|198897.6|198747.6|198937.1|198787.1|198885.1|198735.1|468
1661391600000|2022-08-25 01:40:00|198897.3|198747.3|198886.4|198736.4|198920.5|198770.5|198879.2|198729.2|518
1661391900000|2022-08-25 01:45:00|198886.2|198736.2|198876.3|198726.3|198895.3|198745.3|198868.3|198718.3|442
1661392200000|2022-08-25 01:50:00|198875.7|198725.7|198908.4|198758.4|198908.4|198758.4|198861.4|198711.4|447
1661392500000|2022-08-25 01:55:00|198912.5|198762.5|198922.1|198772.1|198925.6|198775.6|198893.4|198743.4|391
1661392800000|2022-08-25 02:00:00|198922.3|198772.3|198965.7|198815.7|198967.3|198817.3|198921.7|198771.7|374
1661393100000|2022-08-25 02:05:00|198965.5|198815.5|198952.7|198802.7|198997.9|198847.9|198946|198796|335
1661393400000|2022-08-25 02:10:00|198951.6|198801.6|199015.7|198865.7|199018.1|198868.1|198948.5|198798.5|346
1661393700000|2022-08-25 02:15:00|199017.4|198867.4|198978.4|198828.4|199033.3|198883.3|198969|198819|361
1661394000000|2022-08-25 02:20:00|198978.7|198828.7|198910.7|198760.7|198985.5|198835.5|198906|198756|375
1661394300000|2022-08-25 02:25:00|198910.5|198760.5|198905.9|198755.9|198914.8|198764.8|198902.4|198752.4|247
1661394600000|2022-08-25 02:30:00|198909.7|198759.7|198890.9|198740.9|198916.5|198766.5|198871.7|198721.7|348
1661394900000|2022-08-25 02:35:00|198890.8|198740.8|198926.2|198776.2|198930.3|198780.3|198873.7|198723.7|343
1661395200000|2022-08-25 02:40:00|198926.1|198776.1|198916.6|198766.6|198939.1|198789.1|198899.7|198749.7|312
1661395500000|2022-08-25 02:45:00|198915.1|198765.1|198872.4|198722.4|198921.3|198771.3|198863.6|198713.6|324
1661395800000|2022-08-25 02:50:00|198868.2|198718.2|198868.2|198718.2|198880.4|198730.4|198862.8|198712.8|303
1661396100000|2022-08-25 02:55:00|198870.3|198720.3|198889.7|198739.7|198893.6|198743.6|198866.9|198716.9|316
1661396400000|2022-08-25 03:00:00|198888.7|198738.7|198884.5|198734.5|198917.1|198767.1|198877.5|198727.5|358
1661396700000|2022-08-25 03:05:00|198885.3|198735.3|198862.9|198712.9|198903.8|198753.8|198849.6|198699.6|435
1661397000000|2022-08-25 03:10:00|198862.8|198712.8|198837.3|198687.3|198879.6|198729.6|198832.6|198682.6|296
1661397300000|2022-08-25 03:15:00|198837.7|198687.7|198831|198681|198848.3|198698.3|198814.8|198664.8|251
1661397600000|2022-08-25 03:20:00|198848.2|198698.2|198829.2|198679.2|198850.7|198700.7|198818.5|198668.5|360
1661397900000|2022-08-25 03:25:00|198829.3|198679.3|198823.8|198673.8|198842.7|198692.7|198809|198659|275
1661398200000|2022-08-25 03:30:00|198822.2|198672.2|198872.8|198722.8|198882.8|198732.8|198814.8|198664.8|346
1661398500000|2022-08-25 03:35:00|198871.4|198721.4|198847.8|198697.8|198896.1|198746.1|198847.8|198697.8|289
1661398800000|2022-08-25 03:40:00|198849.6|198699.6|198853.6|198703.6|198871.7|198721.7|198845|198695|220
1661399100000|2022-08-25 03:45:00|198853.3|198703.3|198839.9|198689.9|198866.3|198716.3|198818.8|198668.8|302
1661399400000|2022-08-25 03:50:00|198839.1|198689.1|198829.5|198679.5|198847.5|198697.5|198823.9|198673.9|218
1661399700000|2022-08-25 03:55:00|198825.2|198675.2|198830.2|198680.2|198844|198694|198811.1|198661.1|279
1661400000000|2022-08-25 04:00:00|198830.8|198680.8|198828.8|198678.8|198856.2|198706.2|198821.4|198671.4|306
1661400300000|2022-08-25 04:05:00|198828.9|198678.9|198822|198672|198836.6|198686.6|198818.6|198668.6|247
1661400600000|2022-08-25 04:10:00|198825.6|198675.6|198825.9|198675.9|198832.5|198682.5|198807.7|198657.7|266
1661400900000|2022-08-25 04:15:00|198826.2|198676.2|198847.2|198697.2|198858.8|198708.8|198820.1|198670.1|286
1661401200000|2022-08-25 04:20:00|198846.9|198696.9|198824.7|198674.7|198856.9|198706.9|198821.4|198671.4|229
1661401500000|2022-08-25 04:25:00|198824.6|198674.6|198821.4|198671.4|198841.4|198691.4|198817.6|198667.6|278
1661401800000|2022-08-25 04:30:00|198820.3|198670.3|198795.9|198645.9|198826.8|198676.8|198790.8|198640.8|355
1661402100000|2022-08-25 04:35:00|198796.2|198646.2|198760.3|198610.3|198800|198650|198752.2|198602.2|309
1661402400000|2022-08-25 04:40:00|198764.3|198614.3|198751.1|198601.1|198772.4|198622.4|198747.4|198597.4|284
1661402700000|2022-08-25 04:45:00|198750.7|198600.7|198706.4|198556.4|198761|198611|198688.8|198538.8|321
1661403000000|2022-08-25 04:50:00|198707.4|198557.4|198711.5|198561.5|198718.4|198568.4|198696.8|198546.8|442
1661403300000|2022-08-25 04:55:00|198711.2|198561.2|198724.5|198574.5|198729.8|198579.8|198695.3|198545.3|323
1661403600000|2022-08-25 05:00:00|198725.2|198575.2|198671.6|198521.6|198725.2|198575.2|198648|198498|507
1661403900000|2022-08-25 05:05:00|198669.6|198519.6|198664.9|198514.9|198685.6|198535.6|198645.3|198495.3|383
1661404200000|2022-08-25 05:10:00|198664.4|198514.4|198701.8|198551.8|198718.6|198568.6|198664.4|198514.4|404
1661404500000|2022-08-25 05:15:00|198704.2|198554.2|198701|198551|198718.1|198568.1|198680.5|198530.5|372
1661404800000|2022-08-25 05:20:00|198700.2|198550.2|198727.4|198577.4|198727.5|198577.5|198682.4|198532.4|331
1661405100000|2022-08-25 05:25:00|198727.2|198577.2|198736.7|198586.7|198746.9|198596.9|198719.6|198569.6|284
1661405400000|2022-08-25 05:30:00|198736.2|198586.2|198748.8|198598.8|198749.5|198599.5|198704.9|198554.9|238
1661405700000|2022-08-25 05:35:00|198748.3|198598.3|198757.2|198607.2|198769.3|198619.3|198743.8|198593.8|285
1661406000000|2022-08-25 05:40:00|198751.8|198601.8|198759.5|198609.5|198765.4|198615.4|198745.2|198595.2|305
1661406300000|2022-08-25 05:45:00|198760.1|198610.1|198755.5|198605.5|198760.1|198610.1|198733.8|198583.8|270
1661406600000|2022-08-25 05:50:00|198756.1|198606.1|198766.5|198616.5|198818.9|198668.9|198740.1|198590.1|382
1661406900000|2022-08-25 05:55:00|198770.5|198620.5|198762|198612|198801.2|198651.2|198748.5|198598.5|392
1661407200000|2022-08-25 06:00:00|198766.8|198616.8|198786.3|198636.3|198795.8|198645.8|198722.7|198572.7|603
1661407500000|2022-08-25 06:05:00|198785.5|198635.5|198784.8|198634.8|198803.2|198653.2|198757.4|198607.4|438
1661407800000|2022-08-25 06:10:00|198784.9|198634.9|198753.1|198603.1|198797.8|198647.8|198747.3|198597.3|505
1661408100000|2022-08-25 06:15:00|198755.1|198605.1|198633.1|198483.1|198756.7|198606.7|198582.1|198432.1|849
1661408400000|2022-08-25 06:20:00|198633|198483|198717.7|198567.7|198734.4|198584.4|198633|198483|688
1661408700000|2022-08-25 06:25:00|198716.5|198566.5|198675.1|198525.1|198728.8|198578.8|198661.2|198511.2|640
1661409000000|2022-08-25 06:30:00|198676.1|198526.1|198630.3|198480.3|198688.1|198538.1|198628.1|198478.1|738
1661409300000|2022-08-25 06:35:00|198628.7|198478.7|198754.3|198604.3|198781.9|198631.9|198612.3|198462.3|773
1661409600000|2022-08-25 06:40:00|198755.1|198605.1|198678.9|198528.9|198775.4|198625.4|198670.6|198520.6|662
1661409900000|2022-08-25 06:45:00|198677.1|198527.1|198730.6|198580.6|198735.8|198585.8|198618.7|198468.7|645
1661410200000|2022-08-25 06:50:00|198729.8|198579.8|198723.3|198573.3|198772.1|198622.1|198708.1|198558.1|617
1661410500000|2022-08-25 06:55:00|198723|198573|198756.9|198606.9|198768.8|198618.8|198721.5|198571.5|614
1661410800000|2022-08-25 07:00:00|198756.7|198606.7|198692.3|198542.3|198772.6|198622.6|198650.7|198500.7|716
1661411100000|2022-08-25 07:05:00|198691.6|198541.6|198638.5|198488.5|198716.3|198566.3|198621.4|198471.4|717
1661411400000|2022-08-25 07:10:00|198638.2|198488.2|198631.7|198481.7|198642.8|198492.8|198595.6|198445.6|704
1661411700000|2022-08-25 07:15:00|198631.6|198481.6|198617|198467|198661.8|198511.8|198606.4|198456.4|761
1661412000000|2022-08-25 07:20:00|198618.2|198468.2|198639.2|198489.2|198682.4|198532.4|198613.8|198463.8|691
1661412300000|2022-08-25 07:25:00|198639.5|198489.5|198581.2|198431.2|198652.2|198502.2|198573.8|198423.8|763
1661412600000|2022-08-25 07:30:00|198579.9|198429.9|198620.3|198470.3|198625.4|198475.4|198578.9|198428.9|789
1661412900000|2022-08-25 07:35:00|198622.1|198472.1|198625.9|198475.9|198636.7|198486.7|198602.1|198452.1|665
1661413200000|2022-08-25 07:40:00|198626|198476|198667.8|198517.8|198680.6|198530.6|198621.3|198471.3|690
1661413500000|2022-08-25 07:45:00|198667.5|198517.5|198744.7|198594.7|198751|198601|198660.2|198510.2|651
1661413800000|2022-08-25 07:50:00|198745|198595|198699.1|198549.1|198751.9|198601.9|198689.1|198539.1|490
1661414100000|2022-08-25 07:55:00|198700|198550|198688.8|198538.8|198717.6|198567.6|198664.9|198514.9|566
1661414400000|2022-08-25 08:00:00|198688.5|198538.5|198669.9|198519.9|198699.3|198549.3|198634.7|198484.7|778
1661414700000|2022-08-25 08:05:00|198672.4|198522.4|198694.6|198544.6|198696|198546|198635.6|198485.6|602
1661415000000|2022-08-25 08:10:00|198695.3|198545.3|198675.9|198525.9|198716.8|198566.8|198659.7|198509.7|591
1661415300000|2022-08-25 08:15:00|198677.1|198527.1|198713.4|198563.4|198743.3|198593.3|198673.2|198523.2|550
1661415600000|2022-08-25 08:20:00|198711.7|198561.7|198725.6|198575.6|198756.9|198606.9|198711.5|198561.5|602
1661415900000|2022-08-25 08:25:00|198728.8|198578.8|198716.3|198566.3|198732.9|198582.9|198710.4|198560.4|556
1661416200000|2022-08-25 08:30:00|198716.7|198566.7|198600.8|198450.8|198721.1|198571.1|198590.7|198440.7|671
1661416500000|2022-08-25 08:35:00|198601.9|198451.9|198706.8|198556.8|198710|198560|198597.7|198447.7|646
1661416800000|2022-08-25 08:40:00|198707.8|198557.8|198693.5|198543.5|198712.5|198562.5|198676.2|198526.2|518
1661417100000|2022-08-25 08:45:00|198690.7|198540.7|198627.7|198477.7|198702.7|198552.7|198612.9|198462.9|654
1661417400000|2022-08-25 08:50:00|198627.9|198477.9|198684.4|198534.4|198684.4|198534.4|198615.8|198465.8|624
1661417700000|2022-08-25 08:55:00|198678.6|198528.6|198685.5|198535.5|198704.1|198554.1|198673.5|198523.5|567
1661418000000|2022-08-25 09:00:00|198682.3|198532.3|198652|198502|198685.7|198535.7|198597.3|198447.3|529
1661418300000|2022-08-25 09:05:00|198655.4|198505.4|198627.5|198477.5|198656.9|198506.9|198610.1|198460.1|620
1661418600000|2022-08-25 09:10:00|198627|198477|198596.7|198446.7|198635.4|198485.4|198596.4|198446.4|596
1661418900000|2022-08-25 09:15:00|198594.6|198444.6|198600.2|198450.2|198611.3|198461.3|198574.6|198424.6|583
1661419200000|2022-08-25 09:20:00|198600.6|198450.6|198625.8|198475.8|198648.3|198528.1|198578.1|198437.9|643
1661419500000|2022-08-25 09:25:00|198622.8|198472.8|198657.4|198507.4|198668|198518|198612.9|198462.9|648
1661419800000|2022-08-25 09:30:00|198658.2|198508.2|198655.2|198505.2|198713.3|198563.3|198634.4|198484.4|789
1661420100000|2022-08-25 09:35:00|198654.7|198504.7|198686.5|198536.5|198705.6|198555.6|198639.8|198489.8|636
1661420400000|2022-08-25 09:40:00|198685.6|198535.6|198662.7|198512.7|198686.3|198536.3|198647.4|198497.4|582
1661420700000|2022-08-25 09:45:00|198663.2|198513.2|198681.6|198531.6|198705.8|198555.8|198645.2|198495.2|621
1661421000000|2022-08-25 09:50:00|198679.7|198529.7|198686.3|198536.3|198696.8|198546.8|198661.6|198511.6|622
1661421300000|2022-08-25 09:55:00|198713.8|198563.8|198782.9|198632.9|198798.6|198648.6|198699.9|198549.9|660
1661421600000|2022-08-25 10:00:00|198782.8|198632.8|198760.6|198610.6|198788.6|198638.6|198738.8|198588.8|634
1661421900000|2022-08-25 10:05:00|198761.2|198611.2|198789.5|198639.5|198792.4|198642.4|198743.4|198593.4|533
1661422200000|2022-08-25 10:10:00|198789.1|198639.1|198794.9|198644.9|198835.4|198685.4|198777.6|198627.6|652
1661422500000|2022-08-25 10:15:00|198795.7|198645.7|198805.2|198655.2|198833.8|198683.8|198790.6|198640.6|596
1661422800000|2022-08-25 10:20:00|198811|198661|198739.3|198589.3|198828.3|198678.3|198737.4|198587.4|638
1661423100000|2022-08-25 10:25:00|198738.8|198588.8|198739.5|198589.5|198750.7|198600.7|198723.8|198573.8|527
1661423400000|2022-08-25 10:30:00|198738.8|198588.8|198748.8|198598.8|198754.8|198604.8|198736.5|198586.5|476
1661423700000|2022-08-25 10:35:00|198749.5|198599.5|198784.4|198634.4|198788.4|198677.6|198724.5|198595.8|503
1661424000000|2022-08-25 10:40:00|198783.2|198633.2|198753.4|198603.4|198788.3|198638.3|198745|198595|467
1661424300000|2022-08-25 10:45:00|198754.1|198604.1|198782.7|198632.7|198811.1|198676.4|198721.4|198590.9|684
1661424600000|2022-08-25 10:50:00|198782.9|198632.9|198762.8|198612.8|198791.7|198641.7|198748|198598|546
1661424900000|2022-08-25 10:55:00|198761.5|198611.5|198778.2|198628.2|198792.2|198642.2|198755.1|198605.1|614
1661425200000|2022-08-25 11:00:00|198779.7|198629.7|198755.9|198605.9|198796.9|198687.2|198705.3|198601.5|576
1661425500000|2022-08-25 11:05:00|198756|198606|198780.8|198630.8|198783.7|198680|198730|198590.4|656
1661425800000|2022-08-25 11:10:00|198782.6|198632.6|198744.3|198594.3|198796.7|198693|198692.3|198589.8|710
1661426100000|2022-08-25 11:15:00|198746.8|198596.8|198752.8|198602.8|198767.2|198649.9|198678|198558.9|745
1661426400000|2022-08-25 11:20:00|198752.1|198602.1|198690.9|198540.9|198761.4|198658.2|198690.1|198540.1|554
1661426700000|2022-08-25 11:25:00|198691.2|198541.2|198728|198578|198754.6|198619.2|198669.2|198537|567
1661427000000|2022-08-25 11:30:00|198729.9|198579.9|198897.8|198747.8|198905.8|198805.3|198700.8|198577.9|737
1661427300000|2022-08-25 11:35:00|198900|198750|198868.8|198718.8|198912.3|198812.8|198807.4|198704.5|643
1661427600000|2022-08-25 11:40:00|198868.6|198718.6|198789.9|198639.9|198871.2|198764.8|198718.9|198613.6|716
1661427900000|2022-08-25 11:45:00|198789.4|198639.4|198781.8|198631.8|198821.1|198721.2|198712|198610.9|538
1661428200000|2022-08-25 11:50:00|198782|198632|198878.3|198728.3|198901.6|198787.5|198729.6|198628.8|705
1661428500000|2022-08-25 11:55:00|198882.6|198732.6|198901|198751|198954.2|198833.2|198824.1|198705.7|693
1661428800000|2022-08-25 12:00:00|198910.4|198760.4|198868.4|198818.4|198963.7|198864.9|198813.6|198713.3|837
1661429100000|2022-08-25 12:05:00|198871.5|198821.5|198824.3|198774.3|198923|198822.8|198813.5|198708.3|798
1661429400000|2022-08-25 12:10:00|198823.8|198773.8|198839.9|198789.9|198891.9|198791.9|198817.1|198716.2|663
1661429700000|2022-08-25 12:15:00|198839.5|198789.5|198875.3|198725.3|198917.6|198823.6|198805.2|198705.9|768
1661430000000|2022-08-25 12:20:00|198818.9|198768.9|198866.2|198716.2|198951.8|198863.9|198787.6|198693.3|830
1661430300000|2022-08-25 12:25:00|198868|198718|198885.6|198735.6|198934.7|198821.9|198819|198718|652
1661430600000|2022-08-25 12:30:00|198878.8|198728.8|198991.5|198841.5|199109.5|199008.9|198877.2|198727.2|979
1661430900000|2022-08-25 12:35:00|198991.9|198841.9|199023.4|198873.4|199124.3|199024.8|198904.5|198801.7|931
1661431200000|2022-08-25 12:40:00|199023.7|198873.7|199169.3|199019.3|199217.5|199112.7|198960.6|198859.1|895
1661431500000|2022-08-25 12:45:00|199169.6|199019.6|199279.9|199129.9|199279.9|199180.7|199117.6|199010.3|855
1661431800000|2022-08-25 12:50:00|199279.3|199129.3|199207.4|199057.4|199315.6|199213.2|199102.1|199000.2|894
1661432100000|2022-08-25 12:55:00|199212.6|199062.6|199081.4|198931.4|199227.6|199104.9|199027.6|198918.9|890
1661432400000|2022-08-25 13:00:00|199082.3|198932.3|198965.6|198915.6|199089.7|198974.5|198932.1|198831.9|844
1661432700000|2022-08-25 13:05:00|198965.2|198915.2|199060.5|199010.5|199104.1|199010.5|198938.7|198839|869
1661433000000|2022-08-25 13:10:00|199059.6|199009.6|199184.7|199034.7|199189.2|199089.9|199054.3|198955.9|892
1661433300000|2022-08-25 13:15:00|199184.8|199034.8|199019.9|198969.9|199188.1|199085.8|199001.9|198901.3|850
1661433600000|2022-08-25 13:20:00|199020|198970|198985.4|198935.4|199078|198976.7|198961.3|198862.2|834
1661433900000|2022-08-25 13:25:00|198984.9|198934.9|199086.8|199036.8|199152.3|199065|198971.5|198871.1|763
1661434200000|2022-08-25 13:30:00|199089.1|199039.1|199278.4|199228.4|199326.6|199240.4|199056.6|198958.7|974
1661434500000|2022-08-25 13:35:00|199279.6|199229.6|199500.5|199350.5|199504.8|199387.5|199181.3|199077.4|1001
1661434800000|2022-08-25 13:40:00|199500.8|199350.8|199450.3|199300.3|199553|199473.8|199364.2|199282.6|991
1661435100000|2022-08-25 13:45:00|199401.3|199351.3|199574.2|199424.2|199590.6|199460.4|199400.6|199300.8|884
1661435400000|2022-08-25 13:50:00|199575.7|199425.7|199540.1|199390.1|199657|199554.5|199487.5|199389.3|875
1661435700000|2022-08-25 13:55:00|199543.4|199393.4|199623|199473|199705|199604|199480.6|199378.4|880
1661436000000|2022-08-25 14:00:00|199624.2|199474.2|199445|199395|199624.2|199474.2|199335|199231.2|996
1661436300000|2022-08-25 14:05:00|199494.2|199344.2|199411.9|199361.9|199621|199521.3|199401.4|199314.1|923
1661436600000|2022-08-25 14:10:00|199415.6|199365.6|199470.6|199420.6|199537.4|199436.8|199406.2|199304.7|923
1661436900000|2022-08-25 14:15:00|199472.3|199422.3|199525.5|199375.5|199582.8|199484.7|199412.7|199314.6|944
1661437200000|2022-08-25 14:20:00|199524.2|199374.2|199332.3|199282.3|199546.5|199454|199280.9|199186.8|841
1661437500000|2022-08-25 14:25:00|199330.7|199280.7|199306.5|199256.5|199395.4|199295.3|199244.7|199188.1|767
1661437800000|2022-08-25 14:30:00|199305.3|199255.3|199305.2|199155.2|199351.8|199258.1|199163.2|199069.4|888
1661438100000|2022-08-25 14:35:00|199306.4|199156.4|199184.1|199134.1|199350.3|199227.8|199139|199041.1|846
1661438400000|2022-08-25 14:40:00|199184.2|199134.2|199272.2|199122.2|199289.2|199189.3|199132.2|199032.4|839
1661438700000|2022-08-25 14:45:00|199272|199122|199049|198999|199272.4|199168.5|199043.5|198944.3|865
1661439000000|2022-08-25 14:50:00|199048.9|198998.9|199223|199073|199276.6|199178.8|199014.5|198909.9|942
1661439300000|2022-08-25 14:55:00|199226.2|199076.2|199266.6|199116.6|199304.3|199204.7|199152.5|199057.2|891
1661439600000|2022-08-25 15:00:00|199266|199116|199341.8|199291.8|199390.1|199293.8|199215.3|199113.6|865
1661439900000|2022-08-25 15:05:00|199339.6|199289.6|199412.1|199362.1|199550.8|199450|199327.1|199225|869
1661440200000|2022-08-25 15:10:00|199411.8|199361.8|199347.2|199197.2|199465.2|199364.9|199284.1|199187.5|743
1661440500000|2022-08-25 15:15:00|199346.9|199196.9|199306|199256|199413.6|199315.8|199280.3|199184.3|881
1661440800000|2022-08-25 15:20:00|199307.3|199257.3|199369.6|199319.6|199433.6|199337.1|199280.1|199185.2|800
1661441100000|2022-08-25 15:25:00|199369.1|199319.1|199295.8|199245.8|199436|199335.6|199292.6|199200.1|792
1661441400000|2022-08-25 15:30:00|199300.5|199250.5|199479.6|199429.6|199531.1|199448.9|199289.2|199189.9|908
1661441700000|2022-08-25 15:35:00|199476|199426|199539|199389|199540.9|199441.6|199415|199326.2|778
1661442000000|2022-08-25 15:40:00|199486.4|199436.4|199473.3|199423.3|199595.1|199486.3|199471.3|199369.3|787
1661442300000|2022-08-25 15:45:00|199471.4|199421.4|199477|199327|199501.1|199422.7|199386|199282.8|806
1661442600000|2022-08-25 15:50:00|199475.8|199325.8|199535.2|199385.2|199544|199436.1|199426.9|199325.8|773
1661442900000|2022-08-25 15:55:00|199533.7|199383.7|199506.7|199456.7|199589.8|199505.8|199458.2|199368.4|863
1661443200000|2022-08-25 16:00:00|199508.9|199458.9|199621.6|199571.6|199684.7|199589.4|199491.7|199391.1|833
1661443500000|2022-08-25 16:05:00|199621.7|199571.7|199679.2|199529.2|199679.6|199578.9|199542.4|199451.3|883
1661443800000|2022-08-25 16:10:00|199676.7|199526.7|199812.8|199762.8|199909.1|199816.4|199621|199512.7|898
1661444100000|2022-08-25 16:15:00|199813.8|199763.8|199777|199727|199910.5|199824.1|199749|199654|836
1661444400000|2022-08-25 16:20:00|199771.4|199721.4|199747.6|199597.6|199842.3|199741|199667.6|199565|760
1661444700000|2022-08-25 16:25:00|199747.3|199597.3|199699.3|199549.3|199781|199681.9|199617.9|199517.5|817
1661445000000|2022-08-25 16:30:00|199699.4|199549.4|199622.2|199572.2|199708.7|199607.7|199602.5|199502.9|849
1661445300000|2022-08-25 16:35:00|199622.1|199572.1|199612.4|199562.4|199716.1|199611.9|199607.7|199511.9|727
1661445600000|2022-08-25 16:40:00|199612.3|199562.3|199651.3|199501.3|199674.4|199578.5|199570.3|199469.4|781
1661445900000|2022-08-25 16:45:00|199651.9|199501.9|199765.2|199615.2|199778.2|199675.1|199599.7|199475.7|829
1661446200000|2022-08-25 16:50:00|199765.8|199615.8|199765.5|199615.5|199767.9|199660|199674.7|199574.3|786
1661446500000|2022-08-25 16:55:00|199766.2|199616.2|199634.3|199484.3|199767.9|199663.7|199608.4|199484.3|769
1661446800000|2022-08-25 17:00:00|199632.2|199482.2|199477.6|199327.6|199642.7|199540.9|199405.1|199290.2|928
1661447100000|2022-08-25 17:05:00|199477.3|199327.3|199322.2|199272.2|199478.1|199377.9|199252|199145.9|916
1661447400000|2022-08-25 17:10:00|199374.1|199224.1|199337.4|199287.4|199457.7|199355.5|199296.9|199206.6|835
1661447700000|2022-08-25 17:15:00|199338.2|199288.2|199388.6|199338.6|199430.1|199341.7|199299.4|199211.8|803
1661448000000|2022-08-25 17:20:00|199388.8|199338.8|199352.5|199302.5|199439.4|199345|199351.7|199255.3|705
1661448300000|2022-08-25 17:25:00|199351.2|199301.2|199296.6|199246.6|199430.9|199332.4|199287.4|199195.2|726
1661448600000|2022-08-25 17:30:00|199296.4|199246.4|199291.6|199141.6|199404|199315.5|199229.3|199130.7|742
1661448900000|2022-08-25 17:35:00|199290.6|199140.6|199314|199164|199341.2|199240.8|199229.7|199125.8|754
1661449200000|2022-08-25 17:40:00|199313.7|199163.7|199233.4|199183.4|199314.9|199237.4|199209.6|199122.6|762
1661449500000|2022-08-25 17:45:00|199234.1|199184.1|199169.5|199119.5|199284.4|199204.3|199129.8|199039.6|797
1661449800000|2022-08-25 17:50:00|199168.7|199118.7|199150.5|199100.5|199277.9|199178.4|199147.4|199047.9|739
1661450100000|2022-08-25 17:55:00|199148.5|199098.5|199215.9|199165.9|199267.6|199174.6|199137.6|199040.3|592
1661450400000|2022-08-25 18:00:00|199211.4|199161.4|199354.4|199204.4|199361.2|199254.6|199210.2|199101.8|766
1661450700000|2022-08-25 18:05:00|199354.6|199204.6|199394.7|199244.7|199408.6|199300.9|199298.7|199191|762
1661451000000|2022-08-25 18:10:00|199395.2|199245.2|199304.5|199254.5|199402.8|199303.2|199295.4|199201.2|687
1661451300000|2022-08-25 18:15:00|199304.7|199254.7|199307.9|199257.9|199405.4|199288.2|199302.6|199201|620
1661451600000|2022-08-25 18:20:00|199307.4|199257.4|199346.5|199196.5|199372.7|199274.4|199283.8|199182.8|679
1661451900000|2022-08-25 18:25:00|199346|199196|199188.4|199138.4|199357.4|199253.6|199178.9|199078|739
1661452200000|2022-08-25 18:30:00|199240|199090|199191.9|199041.9|199253.2|199154.5|199141.3|199041.8|610
1661452500000|2022-08-25 18:35:00|199192.9|199042.9|199306.3|199156.3|199330.5|199236.5|199142.2|199042.7|628
1661452800000|2022-08-25 18:40:00|199307.6|199157.6|199260.9|199210.9|199336.4|199259.5|199248.1|199151.6|651
1661453100000|2022-08-25 18:45:00|199261.1|199211.1|199295.6|199245.6|199343.5|199246.2|199206.2|199107|619
1661453400000|2022-08-25 18:50:00|199294.6|199244.6|199317.7|199267.7|199425.2|199344.4|199294.6|199198.7|726
1661453700000|2022-08-25 18:55:00|199317.2|199267.2|199292.9|199242.9|199361.6|199270.9|199235.1|199134.3|823
1661454000000|2022-08-25 19:00:00|199298.7|199248.7|199350.5|199200.5|199368.7|199268.1|199260.4|199155.1|668
1661454300000|2022-08-25 19:05:00|199350.7|199200.7|199341.5|199291.5|199403.3|199302.3|199305.5|199200.6|582
1661454600000|2022-08-25 19:10:00|199340.7|199290.7|199349.2|199199.2|199402.4|199298.7|199302.4|199199.2|614
1661454900000|2022-08-25 19:15:00|199349.5|199199.5|199232.9|199182.9|199357.5|199275.2|199232.8|199145.3|483
1661455200000|2022-08-25 19:20:00|199247.5|199197.5|199210.5|199160.5|199290.6|199200.3|199188.3|199093|606
1661455500000|2022-08-25 19:25:00|199210.9|199160.9|199216.9|199166.9|199273.6|199171.7|199205.3|199104.7|476
1661455800000|2022-08-25 19:30:00|199214.7|199164.7|199300|199150|199318.9|199211.3|199203.4|199115.7|661
1661456100000|2022-08-25 19:35:00|199300.2|199150.2|199296.4|199146.4|199302.7|199207.7|199208.3|199114.7|554
1661456400000|2022-08-25 19:40:00|199294.9|199144.9|199266.6|199116.6|199297.6|199197.5|199198.9|199089.5|606
1661456700000|2022-08-25 19:45:00|199266.8|199116.8|199248|199098|199278.1|199180.1|199201.5|199098|554
1661457000000|2022-08-25 19:50:00|199250.8|199100.8|199310.8|199160.8|199341|199240|199204.9|199100.8|671
1661457300000|2022-08-25 19:55:00|199309.3|199159.3|199245.5|199095.5|199320.8|199226|199211|199093.9|618
1661457600000|2022-08-25 20:00:00|199246.9|199096.9|199268|199118|199279.2|199180.9|199187.5|199084.7|450
1661457900000|2022-08-25 20:05:00|199267.9|199117.9|199347|199197|199357.8|199207.8|199213.4|199105.4|348
1661458200000|2022-08-25 20:10:00|199346.6|199196.6|199317.5|199167.5|199353.5|199203.5|199313.5|199163.5|309
1661458500000|2022-08-25 20:15:00|199314.8|199164.8|199313.9|199163.9|199316.9|199197.4|199241.4|199137.5|418
1661458800000|2022-08-25 20:20:00|199314.3|199164.3|199315.3|199165.3|199332.2|199213|199251.7|199157.9|301
1661459100000|2022-08-25 20:25:00|199315.1|199165.1|199347.7|199197.7|199351.5|199231.7|199281.7|199140.5|347
1661459400000|2022-08-25 20:30:00|199346.9|199196.9|199353.1|199203.1|199366.5|199253.1|199294.4|199188.3|220
1661459700000|2022-08-25 20:35:00|199352.5|199202.5|199357.7|199207.7|199363.5|199213.5|199343.1|199193.1|269
1661460000000|2022-08-25 20:40:00|199357.3|199207.3|199298.5|199248.5|199358.5|199250.4|199297|199191.5|242
1661460300000|2022-08-25 20:45:00|199348|199198|199351.6|199201.6|199464.9|199352.9|199343.4|199193.4|530
1661460600000|2022-08-25 20:50:00|199354.8|199204.8|199382.3|199232.3|199383.2|199233.2|199349.3|199199.3|269
1661460900000|2022-08-25 20:55:00|199382.1|199232.1|199333.3|199183.3|199402.9|199232.1|199329.5|199137.2|730
1661461200000|2022-08-25 21:00:00|199395.2|199135.5|199392.7|199082.7|199430.5|199135.5|199392.7|199082.7|25
1661461500000|2022-08-25 21:05:00|199453.2|199143.2|199443.7|199137.2|199465.6|199170.6|199375.3|199065.3|57
1661461800000|2022-08-25 21:10:00|199402.9|199092.9|199407.5|199097.5|199462.9|199156.5|199386.7|199076.7|164
1661462100000|2022-08-25 21:15:00|199417.5|199107.5|199415.7|199105.7|199478.6|199168.6|199378.7|199068.7|150
1661462400000|2022-08-25 21:20:00|199422.6|199112.6|199398.9|199088.9|199472.8|199162.8|199377.9|199067.9|129
1661462700000|2022-08-25 21:25:00|199428.5|199118.5|199455.4|199145.4|199472.8|199162.8|199362|199052|155
1661463000000|2022-08-25 21:30:00|199459.5|199149.5|199439.1|199129.1|199471.7|199174.4|199383.4|199073.4|240
1661463300000|2022-08-25 21:35:00|199443.5|199133.5|199413.7|199103.7|199493.9|199183.9|199378.4|199068.4|171
1661463600000|2022-08-25 21:40:00|199436.4|199126.4|199436.2|199126.2|199490.2|199192.6|199362|199052|215
1661463900000|2022-08-25 21:45:00|199418.3|199108.3|199456.3|199180.5|199484.2|199253.4|199371.9|199104|168
1661464200000|2022-08-25 21:50:00|199491.8|199210.5|199448.1|199187.3|199492.1|199251.6|199376.1|199100.5|157
1661464500000|2022-08-25 21:55:00|199448.5|199187.9|199447.8|199168.2|199486.7|199239|199380.5|199134.6|197
1661464800000|2022-08-25 22:00:00|199448.6|199165.9|199394.6|199244.6|199520.5|199275|199383.2|199098.8|449
1661465100000|2022-08-25 22:05:00|199394.2|199244.2|199331.7|199181.7|199468.8|199267.8|199315.4|199165.4|303
1661465400000|2022-08-25 22:10:00|199333.4|199183.4|199372.1|199222.1|199401.4|199232.5|199314|199140.8|258
1661465700000|2022-08-25 22:15:00|199371.6|199221.6|199377.4|199227.4|199391.5|199241.5|199314.5|199164.5|239
1661466000000|2022-08-25 22:20:00|199376.8|199226.8|199337.1|199187.1|199390.7|199240.7|199337.1|199187.1|240
1661466300000|2022-08-25 22:25:00|199338.6|199188.6|199422.6|199272.6|199442.9|199292.9|199320.7|199170.7|396
1661466600000|2022-08-25 22:30:00|199425.7|199275.7|199442.3|199292.3|199516.8|199305.8|199406.7|199231.8|329
1661466900000|2022-08-25 22:35:00|199443.3|199293.3|199423.6|199273.6|199485.6|199311.5|199413|199229.6|256
1661467200000|2022-08-25 22:40:00|199426.9|199276.9|199426.2|199276.2|199440.2|199290.2|199402.9|199252.9|241
1661467500000|2022-08-25 22:45:00|199428.7|199278.7|199419.4|199269.4|199431.5|199281.5|199390.5|199240.5|296
1661467800000|2022-08-25 22:50:00|199407.1|199257.1|199408.4|199258.4|199425.6|199275.6|199374.7|199224.7|259
1661468100000|2022-08-25 22:55:00|199409.8|199259.8|199412.2|199262.2|199479.1|199279.9|199383|199192.9|248
1661468400000|2022-08-25 23:00:00|199407.8|199257.8|199420.1|199270.1|199432.3|199282.3|199404.6|199254.6|224
1661468700000|2022-08-25 23:05:00|199420|199270|199416.6|199266.6|199428.8|199278.8|199369.9|199219.9|230
1661469000000|2022-08-25 23:10:00|199411.5|199261.5|199414.8|199264.8|199431.4|199281.4|199378.9|199228.9|315
1661469300000|2022-08-25 23:15:00|199404.3|199254.3|199414.2|199264.2|199493|199283|199398.2|199219|301
1661469600000|2022-08-25 23:20:00|199419.9|199269.9|199400.1|199250.1|199419.9|199269.9|199380.7|199230.7|325
1661469900000|2022-08-25 23:25:00|199396.6|199246.6|199390|199240|199410|199260|199371.2|199221.2|247
1661470200000|2022-08-25 23:30:00|199383.9|199233.9|199394.2|199244.2|199454|199247.6|199373|199182|174
1661470500000|2022-08-25 23:35:00|199396.3|199246.3|199388.9|199238.9|199401.3|199251.3|199374.7|199224.7|150
1661470800000|2022-08-25 23:40:00|199393.1|199243.1|199387.9|199237.9|199455|199250.4|199362.6|199190|182
1661471100000|2022-08-25 23:45:00|199375.8|199225.8|199398.1|199248.1|199478|199280.8|199368.7|199212|312
1661471400000|2022-08-25 23:50:00|199399.5|199249.5|199425.8|199275.8|199435.4|199285.4|199377.9|199227.9|264
1661471700000|2022-08-25 23:55:00|199428|199278|199428.4|199278.4|199480|199309|199404.2|199210|300
1661472000000|2022-08-26 00:00:00|199427.4|199277.4|199465|199315|199483.6|199333.6|199416.5|199218|387
1661472300000|2022-08-26 00:05:00|199464.1|199314.1|199502.5|199352.5|199513.8|199363.8|199424|199274|364
1661472600000|2022-08-26 00:10:00|199504.8|199354.8|199514.4|199364.4|199519.8|199369.8|199486.6|199336.6|340
1661472900000|2022-08-26 00:15:00|199508.9|199358.9|199544.6|199394.6|199570.2|199420.2|199508.9|199358.9|441
1661473200000|2022-08-26 00:20:00|199544.4|199394.4|199527.5|199377.5|199555.5|199405.5|199508.4|199358.4|372
1661473500000|2022-08-26 00:25:00|199527.6|199377.6|199549.8|199399.8|199568|199418|199518.1|199368.1|518
1661473800000|2022-08-26 00:30:00|199550.7|199400.7|199531.1|199381.1|199604|199413.2|199523.9|199306|493
1661474100000|2022-08-26 00:35:00|199531.9|199381.9|199531.2|199381.2|199544.1|199394.1|199517.9|199367.9|472
1661474400000|2022-08-26 00:40:00|199532.3|199382.3|199502.2|199352.2|199538.6|199388.6|199473.7|199323.7|438
1661474700000|2022-08-26 00:45:00|199501|199351|199507.2|199357.2|199532.8|199382.8|199484.1|199334.1|489
1661475000000|2022-08-26 00:50:00|199507|199357|199579.3|199429.3|199589.9|199439.9|199503|199353|499
1661475300000|2022-08-26 00:55:00|199579.8|199429.8|199582.9|199432.9|199593.6|199443.6|199550.8|199400.8|486
1661475600000|2022-08-26 01:00:00|199583.3|199433.3|199598|199448|199611.8|199461.8|199579.7|199429.7|397
1661475900000|2022-08-26 01:05:00|199599.4|199449.4|199498.4|199348.4|199603.8|199453.8|199458.8|199308.8|437
1661476200000|2022-08-26 01:10:00|199498.5|199348.5|199508|199358|199521.5|199371.5|199486.1|199336.1|337
1661476500000|2022-08-26 01:15:00|199508.3|199358.3|199518.3|199368.3|199529.9|199379.9|199452.2|199302.2|416
1661476800000|2022-08-26 01:20:00|199516.2|199366.2|199500.6|199350.6|199524.1|199374.1|199488|199338|434
1661477100000|2022-08-26 01:25:00|199499.4|199349.4|199584.4|199434.4|199584.4|199434.4|199498.9|199348.9|400
1661477400000|2022-08-26 01:30:00|199510.2|199360.2|199554.8|199404.8|199584.4|199434.4|199499.2|199349.2|418
1661477700000|2022-08-26 01:35:00|199556.3|199406.3|199548.3|199398.3|199567.2|199417.2|199546.2|199396.2|331
1661478000000|2022-08-26 01:40:00|199548.2|199398.2|199594.1|199444.1|199607.3|199457.3|199548.2|199398.2|363
1661478300000|2022-08-26 01:45:00|199596.1|199446.1|199553.7|199403.7|199596.1|199446.1|199542.5|199392.5|300
1661478600000|2022-08-26 01:50:00|199572.4|199422.4|199593.7|199443.7|199600.6|199450.6|199548.1|199398.1|440
1661478900000|2022-08-26 01:55:00|199593|199443|199584.5|199434.5|199611.1|199461.1|199570|199420|460
1661479200000|2022-08-26 02:00:00|199585.7|199435.7|199583.2|199433.2|199630.4|199480.4|199581.2|199431.2|429
1661479500000|2022-08-26 02:05:00|199590.8|199440.8|199549.9|199399.9|199600.2|199450.2|199543.4|199393.4|382
1661479800000|2022-08-26 02:10:00|199550.3|199400.3|199551.4|199401.4|199575|199425|199544|199394|357
1661480100000|2022-08-26 02:15:00|199551|199401|199570.4|199420.4|199586.7|199436.7|199548.7|199398.7|345
1661480400000|2022-08-26 02:20:00|199570.2|199420.2|199542.1|199392.1|199591.8|199441.8|199534.4|199384.4|407
1661480700000|2022-08-26 02:25:00|199542.6|199392.6|199539.4|199389.4|199565.5|199415.5|199531.3|199381.3|348
1661481000000|2022-08-26 02:30:00|199539|199389|199511.5|199361.5|199548.8|199398.8|199506.8|199356.8|306
1661481300000|2022-08-26 02:35:00|199503.7|199353.7|199511.6|199361.6|199528.5|199378.5|199503.6|199353.6|315
1661481600000|2022-08-26 02:40:00|199511.8|199361.8|199536.1|199386.1|199553.1|199403.1|199509.5|199359.5|376
1661481900000|2022-08-26 02:45:00|199536.9|199386.9|199536.1|199386.1|199559.4|199409.4|199525.5|199375.5|303
1661482200000|2022-08-26 02:50:00|199535.8|199385.8|199520.9|199370.9|199553.6|199403.6|199511.8|199361.8|429
1661482500000|2022-08-26 02:55:00|199520.7|199370.7|199519.7|199369.7|199545.4|199395.4|199513.2|199363.2|265
1661482800000|2022-08-26 03:00:00|199519.9|199369.9|199514.5|199364.5|199540.4|199390.4|199509.4|199359.4|282
1661483100000|2022-08-26 03:05:00|199516.9|199366.9|199510.9|199360.9|199535.1|199385.1|199499|199349|319
1661483400000|2022-08-26 03:10:00|199510.8|199360.8|199511.6|199361.6|199521.1|199371.1|199505.2|199355.2|212
1661483700000|2022-08-26 03:15:00|199516.2|199366.2|199516.6|199366.6|199536.4|199386.4|199504.1|199354.1|236
1661484000000|2022-08-26 03:20:00|199517.9|199367.9|199512|199362|199522.7|199372.7|199475.7|199325.7|290
1661484300000|2022-08-26 03:25:00|199509|199359|199510|199360|199528.1|199378.1|199494.5|199344.5|288
1661484600000|2022-08-26 03:30:00|199510.3|199360.3|199499.3|199349.3|199526.5|199376.5|199497.6|199347.6|323
1661484900000|2022-08-26 03:35:00|199499.4|199349.4|199464.3|199314.3|199517.5|199367.5|199460.8|199310.8|311
1661485200000|2022-08-26 03:40:00|199463.5|199313.5|199505.1|199355.1|199519.5|199369.5|199455.4|199305.4|307
1661485500000|2022-08-26 03:45:00|199505.5|199355.5|199506.1|199356.1|199518.4|199368.4|199496|199346|237
1661485800000|2022-08-26 03:50:00|199506.6|199356.6|199499.4|199349.4|199515.7|199365.7|199492.2|199342.2|284
1661486100000|2022-08-26 03:55:00|199502.3|199352.3|199487.8|199337.8|199503|199353|199481.1|199331.1|278
1661486400000|2022-08-26 04:00:00|199486|199336|199499.6|199349.6|199512.4|199362.4|199481.3|199331.3|314
1661486700000|2022-08-26 04:05:00|199499.7|199349.7|199512.8|199362.8|199515.5|199365.5|199491.5|199341.5|264
1661487000000|2022-08-26 04:10:00|199512.2|199362.2|199506.9|199356.9|199515.6|199365.6|199493.8|199343.8|261
1661487300000|2022-08-26 04:15:00|199506.8|199356.8|199524.3|199374.3|199529.5|199379.5|199494.1|199344.1|311
1661487600000|2022-08-26 04:20:00|199522.3|199372.3|199539.5|199389.5|199567.9|199417.9|199507.9|199357.9|379
1661487900000|2022-08-26 04:25:00|199540.1|199390.1|199530.5|199380.5|199558.7|199408.7|199529.5|199379.5|309
1661488200000|2022-08-26 04:30:00|199530.9|199380.9|199558.9|199408.9|199558.9|199408.9|199527.8|199377.8|252
1661488500000|2022-08-26 04:35:00|199549.4|199399.4|199544|199394|199564.6|199414.6|199530|199380|236
1661488800000|2022-08-26 04:40:00|199543.6|199393.6|199555.3|199405.3|199559.5|199409.5|199530.8|199380.8|264
1661489100000|2022-08-26 04:45:00|199554.7|199404.7|199547|199397|199565.2|199415.2|199533.3|199383.3|253
1661489400000|2022-08-26 04:50:00|199546.6|199396.6|199599.3|199449.3|199609.8|199459.8|199543.5|199393.5|304
1661489700000|2022-08-26 04:55:00|199598.7|199448.7|199740.5|199590.5|199759.1|199609.1|199598.4|199448.4|355
1661490000000|2022-08-26 05:00:00|199739.5|199589.5|199753.8|199603.8|199762.1|199612.1|199731.5|199581.5|351
1661490300000|2022-08-26 05:05:00|199753.4|199603.4|199750|199600|199757.8|199607.8|199734.8|199584.8|294
1661490600000|2022-08-26 05:10:00|199749.9|199599.9|199733.4|199583.4|199760.8|199610.8|199726.6|199576.6|324
1661490900000|2022-08-26 05:15:00|199737.2|199587.2|199703.2|199553.2|199741.6|199591.6|199694.8|199544.8|300
1661491200000|2022-08-26 05:20:00|199703.9|199553.9|199706.2|199556.2|199720.7|199570.7|199694.1|199544.1|275
1661491500000|2022-08-26 05:25:00|199704.7|199554.7|199706.5|199556.5|199710.6|199560.6|199687.1|199537.1|282
1661491800000|2022-08-26 05:30:00|199705.8|199555.8|199703.7|199553.7|199714.9|199564.9|199691.9|199541.9|330
1661492100000|2022-08-26 05:35:00|199703.5|199553.5|199714.4|199564.4|199724.4|199574.4|199699.5|199549.5|344
1661492400000|2022-08-26 05:40:00|199712.9|199562.9|199659.2|199509.2|199721.1|199571.1|199649.3|199499.3|259
1661492700000|2022-08-26 05:45:00|199658.9|199508.9|199702.6|199552.6|199708.9|199558.9|199657.6|199507.6|328
1661493000000|2022-08-26 05:50:00|199706.2|199556.2|199678.2|199528.2|199712.5|199562.5|199673.7|199523.7|287
1661493300000|2022-08-26 05:55:00|199681.1|199531.1|199687.2|199537.2|199712.2|199562.2|199681|199531|345
1661493600000|2022-08-26 06:00:00|199688.1|199538.1|199658.6|199508.6|199755.7|199605.7|199656.5|199506.5|498
1661493900000|2022-08-26 06:05:00|199658.8|199508.8|199615.7|199465.7|199692.9|199542.9|199614.7|199464.7|482
1661494200000|2022-08-26 06:10:00|199616|199466|199625.5|199475.5|199651.7|199501.7|199597.7|199447.7|490
1661494500000|2022-08-26 06:15:00|199626|199476|199606|199456|199657.7|199507.7|199590.4|199440.4|403
1661494800000|2022-08-26 06:20:00|199605.7|199455.7|199595.3|199445.3|199608.7|199458.7|199572.9|199422.9|453
1661495100000|2022-08-26 06:25:00|199594.8|199444.8|199571|199421|199605.4|199455.4|199551.3|199401.3|446
1661495400000|2022-08-26 06:30:00|199571.2|199421.2|199524.6|199374.6|199586.6|199436.6|199508.7|199358.7|555
1661495700000|2022-08-26 06:35:00|199523.4|199373.4|199584.8|199434.8|199597|199447|199523.4|199373.4|482
1661496000000|2022-08-26 06:40:00|199585.3|199435.3|199592.1|199442.1|199621.4|199471.4|199548.9|199398.9|498
1661496300000|2022-08-26 06:45:00|199596.1|199446.1|199585.9|199435.9|199612.8|199462.8|199573.2|199423.2|472
1661496600000|2022-08-26 06:50:00|199585.7|199435.7|199631.2|199481.2|199680|199530|199585.1|199435.1|535
1661496900000|2022-08-26 06:55:00|199631.5|199481.5|199624|199474|199639.4|199489.4|199599.2|199449.2|489
1661497200000|2022-08-26 07:00:00|199623.9|199473.9|199754.1|199604.1|199798.3|199648.3|199583.5|199433.5|688
1661497500000|2022-08-26 07:05:00|199753.8|199603.8|199683.3|199533.3|199753.8|199603.8|199616.6|199510.5|540
1661497800000|2022-08-26 07:10:00|199683.2|199533.2|199690.5|199540.5|199714.5|199564.5|199666.7|199516.7|555
1661498100000|2022-08-26 07:15:00|199690.6|199540.6|199709.8|199559.8|199737.8|199587.8|199678.1|199528.1|594
1661498400000|2022-08-26 07:20:00|199710.7|199560.7|199675.4|199525.4|199711|199579|199621.6|199517.5|531
1661498700000|2022-08-26 07:25:00|199675|199525|199631.4|199481.4|199675|199530.1|199561.6|199431|593
1661499000000|2022-08-26 07:30:00|199629.8|199479.8|199638.4|199488.4|199691.5|199541.5|199575.9|199470.6|693
1661499300000|2022-08-26 07:35:00|199639.3|199489.3|199635.7|199485.7|199681|199531|199616.2|199466.2|591
1661499600000|2022-08-26 07:40:00|199640.7|199490.7|199673.1|199523.1|199729.2|199579.2|199619.5|199469.5|627
1661499900000|2022-08-26 07:45:00|199698.1|199548.1|199622|199472|199704.3|199579.3|199586.2|199457.1|455
1661500200000|2022-08-26 07:50:00|199619.2|199469.2|199585.9|199435.9|199632.7|199482.7|199581.6|199431.6|468
1661500500000|2022-08-26 07:55:00|199583.6|199433.6|199563.1|199413.1|199602|199472.7|199504.5|199404|488
1661500800000|2022-08-26 08:00:00|199561.9|199411.9|199637.7|199487.7|199646.5|199496.5|199560.8|199410.8|555
1661501100000|2022-08-26 08:05:00|199635|199485|199628.5|199478.5|199666.3|199516.3|199615.3|199465.3|504
1661501400000|2022-08-26 08:10:00|199624.8|199474.8|199664.7|199514.7|199682.3|199532.3|199624.8|199474.8|522
1661501700000|2022-08-26 08:15:00|199666.6|199516.6|199710.1|199560.1|199726.3|199576.3|199662|199512|469
1661502000000|2022-08-26 08:20:00|199709.6|199559.6|199671.6|199521.6|199714.7|199571|199621|199496.7|512
1661502300000|2022-08-26 08:25:00|199671.9|199521.9|199688.7|199538.7|199720.1|199591.5|199628.3|199521.9|474
1661502600000|2022-08-26 08:30:00|199693.9|199543.9|199633.2|199483.2|199724.1|199597.5|199573.6|199471.9|528
1661502900000|2022-08-26 08:35:00|199628.7|199478.7|199637.7|199487.7|199683|199533|199622.7|199472.7|522
1661503200000|2022-08-26 08:40:00|199637.9|199487.9|199560.2|199410.2|199639.1|199518.5|199553.7|199403.7|502
1661503500000|2022-08-26 08:45:00|199559.6|199409.6|199486|199336|199574.1|199460.5|199464.4|199314.4|509
1661503800000|2022-08-26 08:50:00|199485.8|199335.8|199508.3|199358.3|199549|199411.4|199461.4|199322|564
1661504100000|2022-08-26 08:55:00|199507.4|199357.4|199514.6|199364.6|199547.5|199397.5|199481.7|199331.7|485
1661504400000|2022-08-26 09:00:00|199513.6|199363.6|199524.5|199374.5|199542|199392|199509.2|199359.2|499
1661504700000|2022-08-26 09:05:00|199526|199376|199469|199319|199550.1|199400.1|199468.2|199318.2|636
1661505000000|2022-08-26 09:10:00|199467.2|199317.2|199467|199317|199481.5|199331.5|199459.5|199309.5|508
1661505300000|2022-08-26 09:15:00|199466.5|199316.5|199475.3|199325.3|199514.2|199364.2|199464.6|199314.6|455
1661505600000|2022-08-26 09:20:00|199475.8|199325.8|199447|199297|199503.7|199353.7|199442.3|199292.3|445
1661505900000|2022-08-26 09:25:00|199445.7|199295.7|199422.3|199272.3|199452.6|199340.3|199368|199263.2|553
1661506200000|2022-08-26 09:30:00|199422.1|199272.1|199455.1|199305.1|199515.7|199365.7|199359.1|199255.2|621
1661506500000|2022-08-26 09:35:00|199455.2|199305.2|199511.5|199361.5|199527.3|199377.3|199413.3|199263.3|517
1661506800000|2022-08-26 09:40:00|199510.8|199360.8|199458.7|199308.7|199517.1|199367.1|199457.7|199307.7|472
1661507100000|2022-08-26 09:45:00|199456.9|199306.9|199458|199308|199480.5|199330.5|199437.7|199287.7|450
1661507400000|2022-08-26 09:50:00|199457.8|199307.8|199436.4|199286.4|199480.3|199330.3|199425.2|199275.2|415
1661507700000|2022-08-26 09:55:00|199438.2|199288.2|199413.1|199263.1|199451.3|199301.3|199406.7|199256.7|489
1661508000000|2022-08-26 10:00:00|199412.6|199262.6|199477.9|199327.9|199487.1|199337.1|199402|199252|523
1661508300000|2022-08-26 10:05:00|199476.7|199326.7|199561.9|199411.9|199593.4|199443.4|199475|199325|481
1661508600000|2022-08-26 10:10:00|199561.4|199411.4|199558.5|199408.5|199593.3|199487.5|199536.3|199387|428
1661508900000|2022-08-26 10:15:00|199556|199406|199471.6|199321.6|199559.6|199429|199468|199318|587
1661509200000|2022-08-26 10:20:00|199471.3|199321.3|199431.7|199281.7|199485.3|199335.3|199428.8|199278.8|476
1661509500000|2022-08-26 10:25:00|199430.4|199280.4|199440.3|199290.3|199462.5|199312.5|199421.9|199271.9|533
1661509800000|2022-08-26 10:30:00|199443.4|199293.4|199466|199316|199486.8|199336.8|199438|199288|428
1661510100000|2022-08-26 10:35:00|199466.6|199316.6|199466.7|199316.7|199478|199328|199449|199299|459
1661510400000|2022-08-26 10:40:00|199466.6|199316.6|199367.5|199217.5|199475.5|199325.5|199352.7|199202.7|631
1661510700000|2022-08-26 10:45:00|199367.6|199217.6|199352.6|199202.6|199394.8|199244.8|199346.9|199196.9|615
1661511000000|2022-08-26 10:50:00|199352.2|199202.2|199352.3|199202.3|199367.1|199217.1|199334.4|199184.4|372
1661511300000|2022-08-26 10:55:00|199356.9|199206.9|199359.2|199209.2|199401.1|199251.1|199332.6|199182.6|533
1661511600000|2022-08-26 11:00:00|199359|199209|199364.1|199214.1|199386.5|199236.5|199348.6|199198.6|625
1661511900000|2022-08-26 11:05:00|199363.7|199213.7|199409.4|199259.4|199426.9|199276.9|199357.8|199207.8|716
1661512200000|2022-08-26 11:10:00|199410|199260|199406.2|199256.2|199445.1|199295.1|199403|199253|626
1661512500000|2022-08-26 11:15:00|199405.4|199255.4|199402.2|199252.2|199413|199263|199400.9|199250.9|553
1661512800000|2022-08-26 11:20:00|199401.8|199251.8|199325.2|199175.2|199403|199278.6|199274.1|199161.4|489
1661513100000|2022-08-26 11:25:00|199324.9|199174.9|199288.4|199138.4|199330|199180|199282|199132|589
1661513400000|2022-08-26 11:30:00|199288.3|199138.3|199348.3|199198.3|199356.1|199256.1|199213.5|199113.4|703
1661513700000|2022-08-26 11:35:00|199347.6|199197.6|199287.5|199237.5|199350.5|199241.2|199263.3|199165.4|545
1661514000000|2022-08-26 11:40:00|199287.7|199237.7|199281.1|199231.1|199334.2|199238|199255|199169.1|530
1661514300000|2022-08-26 11:45:00|199281.3|199231.3|199271.1|199221.1|199332.4|199240.3|199270.7|199172.1|542
1661514600000|2022-08-26 11:50:00|199270.9|199220.9|199233.8|199183.8|199334.3|199236.9|199233.2|199140.1|600
1661514900000|2022-08-26 11:55:00|199233.5|199183.5|199236.5|199186.5|199301.3|199203.2|199233.5|199140.2|678
1661515200000|2022-08-26 12:00:00|199237.7|199187.7|199237.5|199087.5|199256.2|199187.7|199116.1|199013|830
1661515500000|2022-08-26 12:05:00|199237.4|199087.4|199280.3|199130.3|199335|199238.9|199172.1|199071.3|727
1661515800000|2022-08-26 12:10:00|199282.1|199132.1|199174.9|199024.9|199286.3|199184.9|199121.9|199021.6|704
1661516100000|2022-08-26 12:15:00|199174.8|199024.8|199081|199031|199175.1|199069.8|199039.4|198940.3|686
1661516400000|2022-08-26 12:20:00|199079.4|199029.4|199091|199041|199273.1|199170.2|199076.7|198970|905
1661516700000|2022-08-26 12:25:00|199086.5|199036.5|199252.7|199102.7|199264.7|199114.7|199067.4|198967.7|682
1661517000000|2022-08-26 12:30:00|199243.1|199093.1|199074.7|198924.7|199294.2|199167.2|198988.4|198855.7|1099
1661517300000|2022-08-26 12:35:00|199076.3|198926.3|199004.2|198854.2|199216|199066|198949|198836.9|1057
1661517600000|2022-08-26 12:40:00|199004.7|198854.7|199151.7|199001.7|199193.1|199093.2|198944.5|198845.8|988
1661517900000|2022-08-26 12:45:00|199101.9|199051.9|198992.1|198842.1|199161.9|199063.2|198992.1|198842.1|958
1661518200000|2022-08-26 12:50:00|198991.1|198841.1|199152.1|199002.1|199217.2|199117.6|198935.3|198828.7|1009
1661518500000|2022-08-26 12:55:00|199151.2|199001.2|199094.9|199044.9|199200.8|199102.3|199050.2|198938.4|953
1661518800000|2022-08-26 13:00:00|199095.9|199045.9|198972.8|198822.8|199152.9|199045.9|198932.3|198810.2|1035
1661519100000|2022-08-26 13:05:00|198971.6|198821.6|198944.5|198794.5|199048.1|198940.1|198835.6|198736|1012
1661519400000|2022-08-26 13:10:00|198943.9|198793.9|198801.6|198651.6|198946|198847.5|198725.4|198626.7|868
1661519700000|2022-08-26 13:15:00|198805|198655|198939.9|198889.9|198990.6|198895.4|198743.9|198645.3|1013
1661520000000|2022-08-26 13:20:00|198990.2|198840.2|198960.8|198810.8|199023.1|198914.8|198824.8|198726|990
1661520300000|2022-08-26 13:25:00|198960.5|198810.5|198984.3|198934.3|199142.9|199021|198825.7|198731.5|1060
1661520600000|2022-08-26 13:30:00|198972.1|198922.1|199029.8|198979.8|199212.1|199118.2|198972.1|198875.7|1033
1661520900000|2022-08-26 13:35:00|199030.5|198980.5|199116.9|198966.9|199207.8|199104.7|199021.8|198926.2|1051
1661521200000|2022-08-26 13:40:00|199117.3|198967.3|199117.6|198967.6|199144.5|199039.7|198999.8|198906.2|1004
1661521500000|2022-08-26 13:45:00|199120|198970|199007.5|198857.5|199156.1|199044.9|198914.7|198813.9|1054
1661521800000|2022-08-26 13:50:00|199008|198858|198806.6|198656.6|199009.9|198920.2|198737.2|198647.7|929
1661522100000|2022-08-26 13:55:00|198803|198653|199045.8|198895.8|199071.4|198921.4|198727.4|198629.8|813
1661522400000|2022-08-26 14:00:00|199056.7|198906.7|199418.3|199368.3|199710.1|199560.1|199029.1|198879.1|1117
1661522700000|2022-08-26 14:05:00|199420.5|199370.5|198792.6|198642.6|199543|199434.6|198776.2|198626.2|1132
1661523000000|2022-08-26 14:10:00|198790.6|198640.6|199096|198946|199116.6|198966.6|198744.5|198614.5|1135
1661523300000|2022-08-26 14:15:00|199098.6|198948.6|198967.3|198817.3|199211.8|199061.8|198936.3|198786.3|1157
1661523600000|2022-08-26 14:20:00|198965.8|198815.8|199260.3|199110.3|199416.1|199323.1|198943.9|198793.9|1162
1661523900000|2022-08-26 14:25:00|199260.1|199110.1|199371|199221|199434.3|199339|199243.8|199110.1|1162
1661524200000|2022-08-26 14:30:00|199366.7|199216.7|199412.6|199262.6|199446.3|199353.6|199287|199180.1|1124
1661524500000|2022-08-26 14:35:00|199414.4|199264.4|199498.3|199448.3|199587.1|199475.8|199316.8|199217.4|1107
1661524800000|2022-08-26 14:40:00|199496.2|199446.2|199520.9|199370.9|199603.6|199477.4|199390.9|199280.3|1087
1661525100000|2022-08-26 14:45:00|199522.2|199372.2|199397.7|199247.7|199562.6|199462.7|199348.3|199215.6|1118
1661525400000|2022-08-26 14:50:00|199396.1|199246.1|199477.8|199427.8|199563.7|199465.1|199356.3|199246.1|1039
1661525700000|2022-08-26 14:55:00|199481.1|199431.1|199455.1|199305.1|199605.4|199506.9|199342|199243.5|1051
1661526000000|2022-08-26 15:00:00|199455.2|199305.2|199341|199291|199485.8|199399.9|199308.6|199209.3|1049
1661526300000|2022-08-26 15:05:00|199342.6|199292.6|199429.7|199279.7|199455.1|199401.8|199320.4|199218.8|949
1661526600000|2022-08-26 15:10:00|199383.5|199333.5|199441.1|199291.1|199558.8|199466.9|199381.6|199281|1000
1661526900000|2022-08-26 15:15:00|199382.4|199332.4|199544.4|199394.4|199568.9|199476.1|199380.5|199280.2|964
1661527200000|2022-08-26 15:20:00|199545.2|199395.2|199449|199399|199687.3|199599.3|199437.5|199337.6|953
1661527500000|2022-08-26 15:25:00|199447.7|199397.7|199282.4|199132.4|199508.6|199409|199252.4|199131.7|950
1661527800000|2022-08-26 15:30:00|199277.4|199127.4|199131.3|198981.3|199282.6|199154.5|199075.9|198976|1007
1661528100000|2022-08-26 15:35:00|199132.6|198982.6|199208.7|199058.7|199279.1|199171.6|199079.2|198980.1|1007
1661528400000|2022-08-26 15:40:00|199173.2|199123.2|199333|199183|199385.4|199283.1|199090.9|198992.3|951
1661528700000|2022-08-26 15:45:00|199333.2|199183.2|199241.8|199091.8|199333.2|199228.6|199179.5|199070.3|978
1661529000000|2022-08-26 15:50:00|199241|199091|199120.8|198970.8|199280.3|199177.7|199009|198882.2|963
1661529300000|2022-08-26 15:55:00|199120.5|198970.5|199241.1|199091.1|199270.1|199166.3|199077.6|198959.3|962
1661529600000|2022-08-26 16:00:00|199230|199080|199359.5|199209.5|199401.6|199270|199182.9|199075.1|952
1661529900000|2022-08-26 16:05:00|199358|199208|199289.4|199239.4|199471.5|199369.8|199289.4|199190.7|914
1661530200000|2022-08-26 16:10:00|199288.3|199238.3|199336.3|199186.3|199437.5|199329.7|199259.2|199159.8|941
1661530500000|2022-08-26 16:15:00|199335.6|199185.6|199391.4|199241.4|199475.5|199379.5|199304.9|199185.3|908
1661530800000|2022-08-26 16:20:00|199389.3|199239.3|199342|199292|199414.5|199313.6|199309.6|199189.9|899
1661531100000|2022-08-26 16:25:00|199332.8|199282.8|199403.8|199353.8|199482.7|199400.4|199332|199230.4|908
1661531400000|2022-08-26 16:30:00|199403.7|199353.7|199592.4|199442.4|199617|199483.4|199403|199299.9|933
1661531700000|2022-08-26 16:35:00|199593|199443|199490.5|199340.5|199644.7|199508.1|199438.2|199337.6|878
1661532000000|2022-08-26 16:40:00|199488.7|199338.7|199479.1|199429.1|199507|199429.1|199399.6|199301.5|742
1661532300000|2022-08-26 16:45:00|199479.5|199429.5|199325.3|199275.3|199558.2|199464.1|199276.3|199183.6|949
1661532600000|2022-08-26 16:50:00|199327.3|199277.3|199479.5|199429.5|199533|199434|199325.6|199252.8|892
1661532900000|2022-08-26 16:55:00|199481.1|199431.1|199463.7|199313.7|199511.7|199431.1|199376|199288|749
1661533200000|2022-08-26 17:00:00|199462.7|199312.7|199479.6|199329.6|199507.7|199408|199367.8|199286.1|780
1661533500000|2022-08-26 17:05:00|199478.8|199328.8|199549.1|199399.1|199558.3|199464.4|199407.4|199310.9|714
1661533800000|2022-08-26 17:10:00|199548.5|199398.5|199602.1|199452.1|199666.4|199567.8|199476.7|199372.8|944
1661534100000|2022-08-26 17:15:00|199603.6|199453.6|199607.5|199457.5|199614.2|199519.9|199469.3|199363.2|901
1661534400000|2022-08-26 17:20:00|199556.7|199506.7|199652.4|199502.4|199658.7|199559.6|199541.6|199444.7|814
1661534700000|2022-08-26 17:25:00|199652.6|199502.6|199655.4|199505.4|199703.1|199596.6|199581.3|199476.5|840
1661535000000|2022-08-26 17:30:00|199652.9|199502.9|199840.6|199690.6|199849.7|199702.6|199581.7|199485.1|772
1661535300000|2022-08-26 17:35:00|199837.9|199687.9|199853.9|199703.9|199866.7|199758.7|199738.7|199627.6|786
1661535600000|2022-08-26 17:40:00|199857.2|199707.2|199905.3|199755.3|200004.6|199880.8|199848.1|199698.1|810
1661535900000|2022-08-26 17:45:00|199905.2|199755.2|199882.8|199732.8|199953.7|199811.8|199807.2|199700.6|808
1661536200000|2022-08-26 17:50:00|199884.5|199734.5|199737.8|199587.8|199887.3|199737.3|199689.5|199578.6|775
1661536500000|2022-08-26 17:55:00|199742|199592|199656.9|199506.9|199763|199644.1|199612.3|199506|663
1661536800000|2022-08-26 18:00:00|199656.6|199506.6|199727.6|199577.6|199744.8|199630.6|199611.1|199498.4|782
1661537100000|2022-08-26 18:05:00|199727.2|199577.2|199728.3|199578.3|199736.1|199633.7|199627.2|199519.8|762
1661537400000|2022-08-26 18:10:00|199731.9|199581.9|199722.1|199572.1|199836.8|199736.4|199682.9|199570.1|717
1661537700000|2022-08-26 18:15:00|199720.5|199570.5|199892.8|199742.8|199934.8|199833|199684.4|199539.1|775
1661538000000|2022-08-26 18:20:00|199892.3|199742.3|199844.1|199694.1|199892.3|199742.3|199792.8|199642.8|866
1661538300000|2022-08-26 18:25:00|199839.6|199689.6|199786.5|199636.5|199846.5|199723.6|199734.7|199620.8|774
1661538600000|2022-08-26 18:30:00|199785.1|199635.1|199924.4|199774.4|199933.6|199808.6|199767.2|199627.3|695
1661538900000|2022-08-26 18:35:00|199926.4|199776.4|199853.6|199703.6|199926.4|199826.2|199800.4|199697.1|629
1661539200000|2022-08-26 18:40:00|199853.7|199703.7|199806.8|199656.8|199858.4|199733.7|199744.2|199644.1|615
1661539500000|2022-08-26 18:45:00|199808|199658|199850.6|199700.6|199856.3|199709.1|199675.2|199586.8|706
1661539800000|2022-08-26 18:50:00|199851.4|199701.4|199878.8|199728.8|199903.2|199773.4|199823.4|199698.4|688
1661540100000|2022-08-26 18:55:00|199878.7|199728.7|199967.7|199817.7|200015|199911.8|199849.4|199699.4|711
1661540400000|2022-08-26 19:00:00|199969.3|199819.3|199938.8|199788.8|200017.2|199895.1|199844.5|199745.9|790
1661540700000|2022-08-26 19:05:00|199938.4|199788.4|200010.1|199860.1|200076|199967.3|199878.8|199778.6|644
1661541000000|2022-08-26 19:10:00|200010|199860|199948.8|199798.8|200047.6|199897.6|199908.4|199797.5|625
1661541300000|2022-08-26 19:15:00|199948.6|199798.6|199977.6|199827.6|199988.8|199838.8|199922.6|199772.6|611
1661541600000|2022-08-26 19:20:00|199976.7|199826.7|199945.6|199895.6|200035|199915.6|199927.8|199799|661
1661541900000|2022-08-26 19:25:00|199946.2|199896.2|199918.3|199768.3|200016.2|199896.2|199847.7|199740.5|652
1661542200000|2022-08-26 19:30:00|199919.1|199769.1|199927.6|199777.6|199951|199823|199808.9|199692.2|653
1661542500000|2022-08-26 19:35:00|199934.8|199784.8|199973.5|199823.5|200025.6|199890.1|199918.2|199770.5|668
1661542800000|2022-08-26 19:40:00|199973.7|199823.7|200095.9|199945.9|200136|200004.3|199969.5|199822.2|695
1661543100000|2022-08-26 19:45:00|200098|199948|200085|199935|200126.1|199976.1|200042.1|199892.1|737
1661543400000|2022-08-26 19:50:00|200083.5|199933.5|200192.7|200042.7|200197.1|200047.1|200045.6|199895.6|799
1661543700000|2022-08-26 19:55:00|200193.3|200043.3|200103.5|199953.5|200193.3|200043.3|200047.2|199897.2|776
1661544000000|2022-08-26 20:00:00|200105.3|199955.3|200123|199973|200156.8|200006.8|200103.3|199953.3|740
1661544300000|2022-08-26 20:05:00|200127.6|199977.6|200180.1|200030.1|200180.1|200030.1|200117.1|199967.1|477
1661544600000|2022-08-26 20:10:00|200181.7|200031.7|200081.6|199931.6|200194.4|200044.4|200027.3|199877.3|543
1661544900000|2022-08-26 20:15:00|200088.5|199938.5|200144|199994|200157.6|200007.6|200050.4|199900.4|601
1661545200000|2022-08-26 20:20:00|200144.4|199994.4|200157.7|200007.7|200192.8|200042.8|200139.6|199989.6|540
1661545500000|2022-08-26 20:25:00|200158.1|200008.1|200168.9|200018.9|200176.8|200026.8|200153|200003|488
1661545800000|2022-08-26 20:30:00|200176.6|200026.6|200176.3|200026.3|200195.5|200045.5|200156.6|200006.6|472
1661546100000|2022-08-26 20:35:00|200173.6|200023.6|200374.4|200224.4|200381.7|200231.7|200170.6|200020.6|417
1661546400000|2022-08-26 20:40:00|200373.8|200223.8|200371.6|200221.6|200417.5|200267.5|200349|200199|512
1661546700000|2022-08-26 20:45:00|200367.2|200217.2|200263.8|200113.8|200406.5|200256.5|200228.6|200078.6|418
1661547000000|2022-08-26 20:50:00|200263.9|200113.9|200260.7|200110.7|200372.6|200167.1|200200.5|199999|385
1661547300000|2022-08-26 20:55:00|200259.1|200109.1|200365|200055|200453.5|200181.1|200201.8|199976.1|420
1661716800000|2022-08-28 20:00:00|199936.4|199581.4|200098.5|199743.5|200098.5|199743.5|199936.4|199581.4|13
1661717100000|2022-08-28 20:05:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|9
1661717400000|2022-08-28 20:10:00|200098.5|199743.5|200097.5|199742.5|200098.5|199743.5|199936.4|199581.4|11
1661717700000|2022-08-28 20:15:00|199936.4|199581.4|200052.2|199697.2|200098.5|199743.5|199936.4|199581.4|12
1661718000000|2022-08-28 20:20:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661718300000|2022-08-28 20:25:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|7
1661718600000|2022-08-28 20:30:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|11
1661718900000|2022-08-28 20:35:00|200098.3|199743.3|200098.5|199743.5|200098.5|199743.5|199936.4|199581.4|15
1661719200000|2022-08-28 20:40:00|199936.4|199581.4|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|12
1661719500000|2022-08-28 20:45:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661719800000|2022-08-28 20:50:00|200098.3|199743.3|199936.4|199581.4|200098.5|199743.5|199936.4|199581.4|14
1661720100000|2022-08-28 20:55:00|200098.5|199743.5|199936.4|199581.4|200098.5|199743.5|199936.2|199581.2|7
1661720400000|2022-08-28 21:00:00|199932.6|199577.6|199913.9|199603.9|199936.4|199603.9|199913.9|199577.6|4
1661720700000|2022-08-28 21:05:00|200005.8|199695.8|199918.3|199608.3|200082.4|199772.4|199918.3|199608.3|3
1661721000000|2022-08-28 21:10:00|200005.7|199695.7|200144.2|199834.2|200180|199870|199918.3|199608.3|28
1661721300000|2022-08-28 21:15:00|200150.4|199840.4|200158.3|199848.3|200174.7|199864.7|199929.9|199619.9|93
1661721600000|2022-08-28 21:20:00|200059.7|199749.7|200146.6|199836.6|200173.3|199863.3|199931.3|199621.3|81
1661721900000|2022-08-28 21:25:00|200159.9|199849.9|200160.4|199850.4|200174.7|199864.7|199931.5|199621.5|63
1661722200000|2022-08-28 21:30:00|200138.3|199828.3|200089.8|199779.8|200174.7|199864.7|199928|199618|67
1661722500000|2022-08-28 21:35:00|200077|199767|200165.8|199855.8|200168.5|199858.5|199930.6|199620.6|96
1661722800000|2022-08-28 21:40:00|199930.2|199620.2|200164.8|199854.8|200171.3|199861.3|199930.2|199620.2|135
1661723100000|2022-08-28 21:45:00|200164.1|199854.1|200049.7|199739.7|200264.8|199954.8|199952.3|199642.3|263
1661723400000|2022-08-28 21:50:00|200027.8|199717.8|200149.4|199839.4|200154.1|199844.1|199928.2|199618.2|95
1661723700000|2022-08-28 21:55:00|199980.6|199670.6|200098|199788|200166.2|199856.2|199929.2|199619.2|291
1661724000000|2022-08-28 22:00:00|200111.4|199801.4|200614.2|200304.2|200628.2|200318.2|199940.3|199630.3|611
1661724300000|2022-08-28 22:05:00|200617.3|200307.3|200587.8|200437.8|200681|200461.6|200543.2|200233.2|387
1661724600000|2022-08-28 22:10:00|200599.7|200449.7|200621.8|200332.3|200681|200489|200522.1|200265.4|459
1661724900000|2022-08-28 22:15:00|200681.2|200371.2|200648.6|200381.1|200746.5|200455.4|200531.6|200301|425
1661725200000|2022-08-28 22:20:00|200648.4|200388.3|200681.5|200430.4|200767.5|200485.8|200567.6|200346.9|458
1661725500000|2022-08-28 22:25:00|200677.2|200425.7|200638.5|200488.5|200749.6|200508.4|200600.2|200361.1|409
1661725800000|2022-08-28 22:30:00|200639.4|200489.4|200704.5|200432.2|200786.2|200523.2|200566.9|200388.7|302
1661726100000|2022-08-28 22:35:00|200716.4|200427|200640.3|200490.3|200736.2|200508.7|200599.7|200381.1|317
1661726400000|2022-08-28 22:40:00|200654.8|200504.8|200721.7|200411.7|200743.5|200514.4|200619.6|200400.8|224
1661726700000|2022-08-28 22:45:00|200714.1|200421.4|200632.3|200482.3|200735.3|200512.2|200620.2|200405.4|233
1661727000000|2022-08-28 22:50:00|200630.5|200480.5|200639.7|200489.7|200724|200517.5|200617.9|200430.5|276
1661727300000|2022-08-28 22:55:00|200641.9|200491.9|200631.4|200370.5|200720.7|200541.6|200581.4|200290.9|269
1661727600000|2022-08-28 23:00:00|200617.1|200366.8|200565.6|200415.6|200692.5|200454.5|200505.1|200216.2|609
1661727900000|2022-08-28 23:05:00|200562.4|200412.4|200588.4|200438.4|200716.1|200449.5|200526.1|200280.8|517
1661728200000|2022-08-28 23:10:00|200597|200447|200616.7|200466.7|200706.1|200484.3|200552.5|200299.5|436
1661728500000|2022-08-28 23:15:00|200673.2|200397.8|200653.2|200503.2|200724.7|200523.4|200610.5|200397|580
1661728800000|2022-08-28 23:20:00|200653.5|200503.5|200785.2|200635.2|200805.3|200655.3|200648.6|200498.6|599
1661729100000|2022-08-28 23:25:00|200799.2|200649.2|200812.4|200662.4|200899.6|200748|200792.5|200633.2|480
1661729400000|2022-08-28 23:30:00|200814.4|200664.4|200781.4|200631.4|200840.9|200690.9|200758.3|200577.2|474
1661729700000|2022-08-28 23:35:00|200782.3|200632.3|200894.1|200744.1|200946.3|200769|200769.4|200619.4|460
1661730000000|2022-08-28 23:40:00|200888.3|200738.3|200897.6|200747.6|200918.2|200768.2|200867.7|200717.7|431
1661730300000|2022-08-28 23:45:00|200895.2|200745.2|200930|200780|201017.5|200820.5|200885.5|200718.5|508
1661730600000|2022-08-28 23:50:00|200930.4|200780.4|200932.5|200782.5|201034.2|200835.3|200877.9|200721.5|397
1661730900000|2022-08-28 23:55:00|200935.5|200785.5|200901.5|200751.5|200978.9|200828.9|200875.1|200689.6|412
1661731200000|2022-08-29 00:00:00|200901.9|200751.9|200835.4|200685.4|200926|200759.7|200761.9|200611.9|713
1661731500000|2022-08-29 00:05:00|200825.7|200675.7|200932|200782|200984.3|200834.3|200797.4|200647.4|617
1661731800000|2022-08-29 00:10:00|200938.5|200788.5|200895.2|200745.2|200954.3|200804.3|200860.5|200710.5|585
1661732100000|2022-08-29 00:15:00|200887|200737|200808.9|200658.9|200897.8|200747.8|200784.9|200634.9|648
1661732400000|2022-08-29 00:20:00|200809.6|200659.6|200806.1|200656.1|200824.1|200674.1|200734.6|200584.6|601
1661732700000|2022-08-29 00:25:00|200808.4|200658.4|200784.9|200634.9|200862.5|200712.5|200775.5|200625.5|564
1661733000000|2022-08-29 00:30:00|200785.2|200635.2|200808.9|200658.9|200844.3|200694.3|200710.7|200560.7|623
1661733300000|2022-08-29 00:35:00|200807.4|200657.4|200845.4|200695.4|200859.3|200709.3|200766.9|200616.9|515
1661733600000|2022-08-29 00:40:00|200845.3|200695.3|200915.6|200765.6|200941.1|200791.1|200843.4|200693.4|696
1661733900000|2022-08-29 00:45:00|200914.4|200764.4|200925.4|200775.4|200973.3|200823.3|200909.4|200759.4|594
1661734200000|2022-08-29 00:50:00|200925.2|200775.2|200896|200746|200940.2|200790.2|200847|200697|596
1661734500000|2022-08-29 00:55:00|200896.7|200746.7|200979.7|200829.7|201005|200855|200895.6|200745.6|534
1661734800000|2022-08-29 01:00:00|200987.6|200837.6|200932.4|200782.4|200994.8|200844.8|200897.1|200747.1|649
1661735100000|2022-08-29 01:05:00|200932.5|200782.5|200883.6|200733.6|200934.2|200784.2|200860.4|200710.4|621
1661735400000|2022-08-29 01:10:00|200857.9|200707.9|200935.6|200785.6|200939.2|200789.2|200844.6|200694.6|582
1661735700000|2022-08-29 01:15:00|200924.2|200774.2|200963.2|200813.2|200973.1|200823.1|200890.2|200740.2|627
1661736000000|2022-08-29 01:20:00|200962.7|200812.7|201114.3|200964.3|201137.8|200987.8|200959.2|200809.2|605
1661736300000|2022-08-29 01:25:00|201116|200966|201092.9|200942.9|201159.6|201009.6|201086.7|200936.7|614
1661736600000|2022-08-29 01:30:00|201092.4|200942.4|201086|200936|201114.7|200964.7|201054.4|200904.4|647
1661736900000|2022-08-29 01:35:00|201084.2|200934.2|201186.2|201036.2|201201.1|201051.1|201009.6|200859.6|705
1661737200000|2022-08-29 01:40:00|201185.9|201035.9|201013.5|200863.5|201190.9|201040.9|201003.5|200853.5|581
1661737500000|2022-08-29 01:45:00|201014.2|200864.2|200960.6|200810.6|201057.7|200907.7|200960.6|200810.6|527
1661737800000|2022-08-29 01:50:00|200971.8|200821.8|201003.3|200853.3|201007.4|200857.4|200963.8|200813.8|589
1661738100000|2022-08-29 01:55:00|200996.7|200846.7|201049.6|200899.6|201113.8|200963.8|200996.7|200846.7|516
1661738400000|2022-08-29 02:00:00|201047.1|200897.1|201083.7|200933.7|201120|200970|201030.6|200880.6|410
1661738700000|2022-08-29 02:05:00|201075.3|200925.3|201095.8|200945.8|201101.6|200951.6|200999.4|200849.4|565
1661739000000|2022-08-29 02:10:00|201095.4|200945.4|201089.2|200939.2|201119|200969|201086.9|200936.9|403
1661739300000|2022-08-29 02:15:00|201101.3|200951.3|201089.5|200939.5|201111.5|200961.5|201066.7|200916.7|430
1661739600000|2022-08-29 02:20:00|201092.1|200942.1|201061.9|200911.9|201092.1|200942.1|201049|200899|454
1661739900000|2022-08-29 02:25:00|201061.2|200911.2|200996.5|200846.5|201074.8|200924.8|200975|200825|470
1661740200000|2022-08-29 02:30:00|200994.9|200844.9|200893|200743|200994.9|200844.9|200893|200743|479
1661740500000|2022-08-29 02:35:00|200891.1|200741.1|201003.1|200853.1|201003.1|200853.1|200874.6|200724.6|595
1661740800000|2022-08-29 02:40:00|201004.7|200854.7|201029.8|200879.8|201051.8|200901.8|200955.7|200805.7|523
1661741100000|2022-08-29 02:45:00|201026.7|200876.7|201178|201028|201180.6|201030.6|201009.5|200859.5|371
1661741400000|2022-08-29 02:50:00|201183.8|201033.8|201193.3|201043.3|201229.8|201079.8|201139.3|200989.3|448
1661741700000|2022-08-29 02:55:00|201193.4|201043.4|201191.8|201041.8|201204|201054|201153|201003|444
1661742000000|2022-08-29 03:00:00|201192.3|201042.3|201220.7|201070.7|201246.2|201096.2|201177.9|201027.9|475
1661742300000|2022-08-29 03:05:00|201217.1|201067.1|201389.7|201239.7|201400.9|201250.9|201204|201054|473
1661742600000|2022-08-29 03:10:00|201390.1|201240.1|201377.4|201227.4|201398.9|201248.9|201366.3|201216.3|429
1661742900000|2022-08-29 03:15:00|201376.4|201226.4|201317.4|201167.4|201376.4|201226.4|201304.1|201154.1|363
1661743200000|2022-08-29 03:20:00|201314.5|201164.5|201309.2|201159.2|201332.1|201182.1|201271.3|201121.3|343
1661743500000|2022-08-29 03:25:00|201309.4|201159.4|201256|201106|201319.2|201169.2|201243.3|201093.3|349
1661743800000|2022-08-29 03:30:00|201254.1|201104.1|201265.8|201115.8|201317|201167|201236.7|201086.7|422
1661744100000|2022-08-29 03:35:00|201266|201116|201271.6|201121.6|201279.7|201129.7|201227.2|201077.2|408
1661744400000|2022-08-29 03:40:00|201268.9|201118.9|201269.4|201119.4|201302.8|201152.8|201247.6|201097.6|418
1661744700000|2022-08-29 03:45:00|201269|201119|201310.2|201160.2|201317|201167|201266.3|201116.3|335
1661745000000|2022-08-29 03:50:00|201327.8|201177.8|201325.6|201175.6|201368.6|201218.6|201304.1|201154.1|382
1661745300000|2022-08-29 03:55:00|201325|201175|201297.9|201147.9|201330.6|201180.6|201277.6|201127.6|380
1661745600000|2022-08-29 04:00:00|201298.8|201148.8|201231.9|201081.9|201319.1|201169.1|201229|201079|453
1661745900000|2022-08-29 04:05:00|201231.6|201081.6|201224.9|201074.9|201274.8|201124.8|201220.4|201070.4|394
1661746200000|2022-08-29 04:10:00|201221.6|201071.6|201250.5|201100.5|201250.5|201100.5|201220.8|201070.8|279
1661746500000|2022-08-29 04:15:00|201244.7|201094.7|201350.7|201200.7|201358.5|201208.5|201222.4|201072.4|368
1661746800000|2022-08-29 04:20:00|201349.6|201199.6|201361.7|201211.7|201387.1|201237.1|201344|201194|393
1661747100000|2022-08-29 04:25:00|201361.4|201211.4|201385.2|201235.2|201426.6|201276.6|201358.7|201208.7|395
1661747400000|2022-08-29 04:30:00|201384.7|201234.7|201314.7|201164.7|201408.4|201258.4|201291.3|201141.3|396
1661747700000|2022-08-29 04:35:00|201314.4|201164.4|201306|201156|201389.4|201239.4|201298.9|201148.9|413
1661748000000|2022-08-29 04:40:00|201303.6|201153.6|201431.2|201281.2|201447|201297|201303|201153|389
1661748300000|2022-08-29 04:45:00|201432.1|201282.1|201438.6|201288.6|201446|201296|201404.1|201254.1|429
1661748600000|2022-08-29 04:50:00|201438.4|201288.4|201495.2|201345.2|201512.3|201362.3|201426.5|201276.5|410
1661748900000|2022-08-29 04:55:00|201494.4|201344.4|201542.6|201392.6|201562.6|201412.6|201474|201324|362
1661749200000|2022-08-29 05:00:00|201540.5|201390.5|201477.8|201327.8|201554.9|201404.9|201408|201258|487
1661749500000|2022-08-29 05:05:00|201478.4|201328.4|201579.8|201429.8|201587.1|201437.1|201470.9|201320.9|506
1661749800000|2022-08-29 05:10:00|201581.7|201431.7|201500.7|201350.7|201583.8|201433.8|201499.5|201349.5|480
1661750100000|2022-08-29 05:15:00|201502.8|201352.8|201514.4|201364.4|201521.2|201371.2|201475.8|201325.8|381
1661750400000|2022-08-29 05:20:00|201509.1|201359.1|201482.3|201332.3|201520.1|201370.1|201449|201299|365
1661750700000|2022-08-29 05:25:00|201482.2|201332.2|201478.3|201328.3|201482.4|201332.4|201413.1|201263.1|371
1661751000000|2022-08-29 05:30:00|201476.7|201326.7|201476.6|201326.6|201498.7|201348.7|201438.3|201288.3|525
1661751300000|2022-08-29 05:35:00|201477.1|201327.1|201460|201310|201481|201331|201439.2|201289.2|474
1661751600000|2022-08-29 05:40:00|201463.9|201313.9|201495.2|201345.2|201506.4|201356.4|201449|201299|458
1661751900000|2022-08-29 05:45:00|201496|201346|201467.7|201317.7|201497.7|201347.7|201450.4|201300.4|316
1661752200000|2022-08-29 05:50:00|201477|201327|201460.1|201310.1|201503.9|201353.9|201444.2|201294.2|359
1661752500000|2022-08-29 05:55:00|201460.9|201310.9|201373.9|201223.9|201491.4|201341.4|201362.1|201212.1|501
1661752800000|2022-08-29 06:00:00|201368.8|201218.8|201356.1|201206.1|201415.8|201265.8|201305|201155|665
1661753100000|2022-08-29 06:05:00|201356.8|201206.8|201227.4|201077.4|201358.3|201208.3|201179.8|201029.8|661
1661753400000|2022-08-29 06:10:00|201227.6|201077.6|201336.9|201186.9|201352.7|201202.7|201125.4|200975.4|757
1661753700000|2022-08-29 06:15:00|201335.4|201185.4|201301.1|201151.1|201352.1|201202.1|201266.6|201116.6|682
1661754000000|2022-08-29 06:20:00|201296.4|201146.4|201231.4|201081.4|201362.2|201212.2|201216|201066|657
1661754300000|2022-08-29 06:25:00|201235.4|201085.4|201222.7|201072.7|201275|201125|201175.4|201025.4|619
1661754600000|2022-08-29 06:30:00|201222.4|201072.4|201127.2|200977.2|201260.4|201110.4|201117.1|200967.1|573
1661754900000|2022-08-29 06:35:00|201133.6|200983.6|201095.7|200945.7|201160.3|201010.3|201059.7|200909.7|672
1661755200000|2022-08-29 06:40:00|201090.3|200940.3|201034.7|200884.7|201149.7|200999.7|201019.3|200869.3|604
1661755500000|2022-08-29 06:45:00|201029.6|200879.6|201143.9|200993.9|201156.5|201006.5|201006.1|200856.1|536
1661755800000|2022-08-29 06:50:00|201146.1|200996.1|201084|200934|201164.3|201014.3|201079.1|200929.1|603
1661756100000|2022-08-29 06:55:00|201082.9|200932.9|201060.1|200910.1|201104.2|200954.2|201025.5|200875.5|486
1661756400000|2022-08-29 07:00:00|201060.6|200910.6|201086.4|200936.4|201144.7|200994.7|201009.2|200859.2|874
1661756700000|2022-08-29 07:05:00|201091.6|200941.6|201101.5|200951.5|201143.4|200993.4|201038.5|200888.5|797
1661757000000|2022-08-29 07:10:00|201105.2|200955.2|201174.7|201024.7|201208.2|201058.2|201086.6|200936.6|622
1661757300000|2022-08-29 07:15:00|201174.9|201024.9|201294.4|201144.4|201308.4|201158.4|201158.2|201008.2|700
1661757600000|2022-08-29 07:20:00|201294.5|201144.5|201246.6|201096.6|201333.2|201183.2|201225.9|201075.9|771
1661757900000|2022-08-29 07:25:00|201247.3|201097.3|201250.9|201100.9|201283.5|201133.5|201205.7|201055.7|746
1661758200000|2022-08-29 07:30:00|201254.3|201104.3|201164.5|201014.5|201266.8|201116.8|201126.3|200976.3|711
1661758500000|2022-08-29 07:35:00|201161.2|201011.2|201018.6|200868.6|201161.2|201011.2|201010.4|200860.4|593
1661758800000|2022-08-29 07:40:00|201018.3|200868.3|201131.4|200981.4|201138.4|200988.4|201014|200864|547
1661759100000|2022-08-29 07:45:00|201126.6|200976.6|201068.3|200918.3|201204.5|201054.5|201056.2|200906.2|773
1661759400000|2022-08-29 07:50:00|201066.5|200916.5|201105|200955|201116.4|200966.4|201037.1|200887.1|617
1661759700000|2022-08-29 07:55:00|201104.1|200954.1|201045.4|200895.4|201108.1|200958.1|201017.9|200867.9|546
1661760000000|2022-08-29 08:00:00|201042.3|200892.3|201167.8|201017.8|201173.4|201023.4|201014.7|200864.7|715
1661760300000|2022-08-29 08:05:00|201167.3|201017.3|201168.7|201018.7|201209.2|201059.2|201144.6|200994.6|733
1661760600000|2022-08-29 08:10:00|201168.8|201018.8|201216.7|201066.7|201224.3|201074.3|201147.7|200997.7|575
1661760900000|2022-08-29 08:15:00|201218.5|201068.5|201067.5|200917.5|201229.3|201079.3|201053.5|200903.5|690
1661761200000|2022-08-29 08:20:00|201067.2|200917.2|201175.4|201025.4|201179.9|201029.9|201056.2|200906.2|694
1661761500000|2022-08-29 08:25:00|201180|201030|201213.3|201063.3|201246.8|201096.8|201156.4|201006.4|664
1661761800000|2022-08-29 08:30:00|201212.3|201062.3|201225.9|201075.9|201288.9|201138.9|201174|201024|649
1661762100000|2022-08-29 08:35:00|201226.4|201076.4|201222.2|201072.2|201259.4|201109.4|201167.9|201017.9|613
1661762400000|2022-08-29 08:40:00|201222.4|201072.4|201151.4|201001.4|201242.3|201092.3|201142.8|200992.8|613
1661762700000|2022-08-29 08:45:00|201150.5|201000.5|201108.4|200958.4|201164.1|201014.1|201027.5|200877.5|664
1661763000000|2022-08-29 08:50:00|201108.2|200958.2|201155.8|201005.8|201163.9|201013.9|201094.3|200944.3|645
1661763300000|2022-08-29 08:55:00|201156.2|201006.2|201193.7|201043.7|201195.3|201045.3|201137.5|200987.5|485
1661763600000|2022-08-29 09:00:00|201193.1|201043.1|201151.5|201001.5|201194.2|201044.2|201126.4|200976.4|647
1661763900000|2022-08-29 09:05:00|201151.1|201001.1|201139.2|200989.2|201175.5|201025.5|201112.4|200962.4|606
1661764200000|2022-08-29 09:10:00|201139|200989|200937.3|200787.3|201139|200989|200937.3|200787.3|704
1661764500000|2022-08-29 09:15:00|200941.8|200791.8|201061.4|200911.4|201071.9|200921.9|200941.8|200791.8|673
1661764800000|2022-08-29 09:20:00|201061.2|200911.2|200945.9|200795.9|201061.2|200911.2|200929|200779|650
1661765100000|2022-08-29 09:25:00|200946.6|200796.6|200986.7|200836.7|200993|200843|200945.3|200795.3|631
1661765400000|2022-08-29 09:30:00|200987.3|200837.3|201027.4|200877.4|201031.5|200881.5|200939.6|200789.6|594
1661765700000|2022-08-29 09:35:00|201027.1|200877.1|201069.6|200919.6|201080.2|200930.2|201016|200866|710
1661766000000|2022-08-29 09:40:00|201067.7|200917.7|201083.7|200933.7|201110.4|200960.4|201063.8|200913.8|615
1661766300000|2022-08-29 09:45:00|201082.8|200932.8|201108.6|200958.6|201110.1|200960.1|201078.4|200928.4|537
1661766600000|2022-08-29 09:50:00|201109.4|200959.4|201103.4|200953.4|201112|200962|201076.6|200926.6|497
1661766900000|2022-08-29 09:55:00|201104|200954|200988.9|200838.9|201107.8|200957.8|200948.5|200798.5|741
1661767200000|2022-08-29 10:00:00|200989.1|200839.1|200965.7|200815.7|201032.3|200882.3|200941.5|200791.5|626
1661767500000|2022-08-29 10:05:00|200967|200817|201006.5|200856.5|201048.5|200898.5|200967|200817|582
1661767800000|2022-08-29 10:10:00|201005.1|200855.1|201040.5|200890.5|201077.8|200927.8|200962.9|200812.9|604
1661768100000|2022-08-29 10:15:00|201038.9|200888.9|201009.5|200859.5|201071|200921|200956.3|200855.4|660
1661768400000|2022-08-29 10:20:00|201008.5|200858.5|201032.5|200882.5|201053|200903|200960.6|200810.6|679
1661768700000|2022-08-29 10:25:00|201032.7|200882.7|201064.6|200914.6|201091.4|200941.4|201028|200878|516
1661769000000|2022-08-29 10:30:00|201064.5|200914.5|200918|200768|201064.6|200914.6|200903.9|200753.9|736
1661769300000|2022-08-29 10:35:00|200919.6|200769.6|200876.9|200726.9|200957|200807|200876.2|200726.2|652
1661769600000|2022-08-29 10:40:00|200877.1|200727.1|200773.9|200623.9|200911.7|200761.7|200769.8|200619.8|751
1661769900000|2022-08-29 10:45:00|200777.4|200627.4|200753.4|200603.4|200798.2|200648.2|200742.6|200592.6|626
1661770200000|2022-08-29 10:50:00|200749.3|200599.3|200754.5|200604.5|200832.2|200707.5|200741.6|200591.6|790
1661770500000|2022-08-29 10:55:00|200759.8|200609.8|200782.2|200632.2|200812.6|200662.6|200747.6|200597.6|724
1661770800000|2022-08-29 11:00:00|200792.3|200642.3|200798.8|200648.8|200802.5|200652.5|200659.1|200556.3|776
1661771100000|2022-08-29 11:05:00|200796.7|200646.7|200803.1|200653.1|200837.7|200687.7|200769.7|200619.7|748
1661771400000|2022-08-29 11:10:00|200805.4|200655.4|200784.6|200634.6|200861.8|200711.8|200753.6|200603.6|651
1661771700000|2022-08-29 11:15:00|200786|200636|200707.3|200557.3|200792.7|200642.7|200683.4|200557.3|734
1661772000000|2022-08-29 11:20:00|200709.9|200559.9|200688.8|200538.8|200777.4|200627.4|200667.9|200517.9|809
1661772300000|2022-08-29 11:25:00|200685.4|200535.4|200751.9|200601.9|200783.1|200633.1|200682.4|200532.4|797
1661772600000|2022-08-29 11:30:00|200752.5|200602.5|200622.9|200472.9|200759.9|200609.9|200617.9|200467.9|780
1661772900000|2022-08-29 11:35:00|200622.5|200472.5|200534.7|200384.7|200630.6|200480.6|200507.9|200357.9|772
1661773200000|2022-08-29 11:40:00|200536.5|200386.5|200593.2|200443.2|200668.9|200543.4|200519.8|200369.8|807
1661773500000|2022-08-29 11:45:00|200591.9|200441.9|200517.2|200367.2|200616.2|200476.2|200494.8|200344.8|779
1661773800000|2022-08-29 11:50:00|200517.4|200367.4|200541.2|200391.2|200554.8|200411.5|200418.2|200268.2|903
1661774100000|2022-08-29 11:55:00|200541|200391|200510.3|200360.3|200545.4|200395.4|200499.4|200349.4|829
1661774400000|2022-08-29 12:00:00|200511.9|200361.9|200372.6|200222.6|200516.9|200366.9|200343|200193|890
1661774700000|2022-08-29 12:05:00|200375.4|200225.4|200292.6|200142.6|200391.8|200257.3|200193.1|200065.9|835
1661775000000|2022-08-29 12:10:00|200292|200142|200231.6|200081.6|200312.4|200162.4|200144.7|200045.3|824
1661775300000|2022-08-29 12:15:00|200233.7|200083.7|200164.2|200014.2|200261.8|200111.8|200114.4|199980.3|822
1661775600000|2022-08-29 12:20:00|200158.9|200008.9|199912.6|199762.6|200163.5|200013.5|199902|199752|960
1661775900000|2022-08-29 12:25:00|199911.1|199761.1|199937.3|199787.3|200003.4|199888.7|199826.3|199705.3|963
1661776200000|2022-08-29 12:30:00|199937.7|199787.7|199930.2|199780.2|199980.2|199848.1|199783.5|199677.3|989
1661776500000|2022-08-29 12:35:00|199928.8|199778.8|199874.4|199724.4|199955.7|199805.7|199800.7|199650.7|902
1661776800000|2022-08-29 12:40:00|199872.7|199722.7|200039|199889|200047|199897|199821.6|199721.3|862
1661777100000|2022-08-29 12:45:00|200040|199890|200068|199918|200084.4|199946.8|199981.6|199831.6|958
1661777400000|2022-08-29 12:50:00|200069.6|199919.6|200030.9|199880.9|200098.8|199948.8|199951.3|199801.3|938
1661777700000|2022-08-29 12:55:00|200021.3|199871.3|200011.5|199861.5|200047.6|199897.6|199921.8|199771.8|862
1661778000000|2022-08-29 13:00:00|200011|199861|200162.2|200012.2|200164.5|200014.5|199989.4|199839.4|880
1661778300000|2022-08-29 13:05:00|200161.6|200011.6|200194.9|200044.9|200262|200112|200160.4|200010.4|877
1661778600000|2022-08-29 13:10:00|200194.5|200044.5|200189.9|200039.9|200225.7|200075.7|200131.7|199981.7|808
1661778900000|2022-08-29 13:15:00|200189.7|200039.7|200314.4|200164.4|200367.1|200217.1|200187.7|200037.7|927
1661779200000|2022-08-29 13:20:00|200310.9|200160.9|200251.2|200101.2|200362|200212|200220.7|200070.7|849
1661779500000|2022-08-29 13:25:00|200256|200106|200140.8|199990.8|200275.3|200125.3|200104.5|199983.1|945
1661779800000|2022-08-29 13:30:00|200146.7|199996.7|199977.1|199827.1|200226.2|200076.2|199971.8|199821.8|995
1661780100000|2022-08-29 13:35:00|199981|199831|200150.6|200000.6|200154.9|200004.9|199930.4|199780.4|1020
1661780400000|2022-08-29 13:40:00|200157.7|200007.7|200151.4|200001.4|200164.5|200049|199984.9|199879.5|1015
1661780700000|2022-08-29 13:45:00|200152.7|200002.7|200013.7|199863.7|200188.4|200038.4|199998.3|199848.3|1036
1661781000000|2022-08-29 13:50:00|200014.1|199864.1|199824.3|199674.3|200015.1|199865.1|199768.5|199657.7|980
1661781300000|2022-08-29 13:55:00|199826.3|199676.3|199905|199755|199932.1|199818.9|199730.9|199600.9|1083
1661781600000|2022-08-29 14:00:00|199907.3|199757.3|199945.8|199795.8|200030.9|199880.9|199900.1|199750.1|1011
1661781900000|2022-08-29 14:05:00|199946.3|199796.3|199859|199709|199956.1|199806.1|199790.6|199640.6|1024
1661782200000|2022-08-29 14:10:00|199859.6|199709.6|199914|199764|199925.2|199822.1|199748.9|199626.7|979
1661782500000|2022-08-29 14:15:00|199917.1|199767.1|199815.2|199665.2|199926.6|199806.2|199777.7|199629.7|1053
1661782800000|2022-08-29 14:20:00|199814.9|199664.9|199947|199797|199978.4|199839.5|199775.5|199642.9|1003
1661783100000|2022-08-29 14:25:00|199939.7|199789.7|199954|199804|199997.4|199879|199833.4|199729.8|926
1661783400000|2022-08-29 14:30:00|199961.5|199811.5|200110.5|199960.5|200122.9|199989.1|199953.2|199803.2|1004
1661783700000|2022-08-29 14:35:00|200110.2|199960.2|200182.7|200032.7|200231.1|200114.5|200101.5|199951.5|976
1661784000000|2022-08-29 14:40:00|200183.7|200033.7|200314.5|200164.5|200320.5|200170.5|200178.7|200028.7|970
1661784300000|2022-08-29 14:45:00|200317.4|200167.4|200262.4|200112.4|200319.9|200194.4|200183.8|200072.4|982
1661784600000|2022-08-29 14:50:00|200272.2|200122.2|200407.6|200257.6|200411.4|200261.4|200254.8|200104.8|1011
1661784900000|2022-08-29 14:55:00|200406.2|200256.2|200398.3|200248.3|200485|200335|200348.7|200238.9|849
1661785200000|2022-08-29 15:00:00|200401.3|200251.3|200400.5|200250.5|200412.4|200312.6|200297.6|200191.7|875
1661785500000|2022-08-29 15:05:00|200400.3|200250.3|200417.2|200367.2|200513.8|200437.8|200349.7|200230.5|884
1661785800000|2022-08-29 15:10:00|200413.8|200363.8|200364.3|200214.3|200472.4|200368.6|200347.7|200201.9|847
1661786100000|2022-08-29 15:15:00|200360.7|200210.7|200351.8|200201.8|200377.7|200274.1|200238.1|200136.1|894
1661786400000|2022-08-29 15:20:00|200351.7|200201.7|200349.3|200199.3|200403.2|200296.8|200282.3|200180.9|811
1661786700000|2022-08-29 15:25:00|200347.4|200197.4|200280.9|200130.9|200390.4|200289.5|200217.1|200123.4|803
1661787000000|2022-08-29 15:30:00|200281.2|200131.2|200291.1|200141.1|200311.3|200206.9|200224.7|200074.7|878
1661787300000|2022-08-29 15:35:00|200292.4|200142.4|200326.3|200176.3|200336.3|200186.3|200202.7|200113.9|933
1661787600000|2022-08-29 15:40:00|200328.1|200178.1|200447.9|200297.9|200449.4|200347.8|200271.2|200138.7|845
1661787900000|2022-08-29 15:45:00|200444.2|200294.2|200323.4|200173.4|200460.5|200350|200271|200169.5|854
1661788200000|2022-08-29 15:50:00|200323.5|200173.5|200317.2|200167.2|200371.8|200265.6|200248.6|200098.6|926
1661788500000|2022-08-29 15:55:00|200315.2|200165.2|200273|200123|200333.7|200223.8|200162.9|200058.6|885
1661788800000|2022-08-29 16:00:00|200273.4|200123.4|200235.1|200085.1|200291.7|200190.3|200188.1|200077.5|940
1661789100000|2022-08-29 16:05:00|200234.1|200084.1|200187|200037|200238.9|200130.4|200124.5|200022.4|873
1661789400000|2022-08-29 16:10:00|200187.8|200037.8|200196.6|200046.6|200224.6|200074.6|200172.6|200022.6|830
1661789700000|2022-08-29 16:15:00|200196.9|200046.9|200044.9|199894.9|200197.8|200047.8|199950.8|199847|900
1661790000000|2022-08-29 16:20:00|200045.3|199895.3|199992.2|199842.2|200079.1|199976.6|199937.2|199832.3|839
1661790300000|2022-08-29 16:25:00|199994.7|199844.7|199981.1|199831.1|200076.4|199976.6|199918.9|199819.9|853
1661790600000|2022-08-29 16:30:00|199976|199826|200018.5|199868.5|200120.3|200011.8|199975.7|199825.7|910
1661790900000|2022-08-29 16:35:00|200018.3|199868.3|199972.1|199822.1|200021.8|199900.2|199890|199785|829
1661791200000|2022-08-29 16:40:00|199971.3|199821.3|199960.9|199810.9|199991.8|199892.8|199848.3|199752.1|791
1661791500000|2022-08-29 16:45:00|199959.5|199809.5|199837.1|199787.1|199962.5|199861.8|199833.1|199736.1|902
1661791800000|2022-08-29 16:50:00|199837|199787|199879.9|199729.9|199919.8|199819.8|199782.3|199681.9|891
1661792100000|2022-08-29 16:55:00|199881.2|199731.2|199790.1|199640.1|199885.1|199769.7|199728.7|199611.5|856
1661792400000|2022-08-29 17:00:00|199788.9|199638.9|199842.4|199692.4|199872.9|199767.7|199708.1|199602.7|921
1661792700000|2022-08-29 17:05:00|199840.6|199690.6|199865.3|199715.3|199910.5|199792.1|199785|199666.7|866
1661793000000|2022-08-29 17:10:00|199863.1|199713.1|199949.2|199799.2|199956.1|199806.1|199798.3|199680.9|891
1661793300000|2022-08-29 17:15:00|199948.5|199798.5|200030.2|199880.2|200035.9|199922.4|199925|199795.9|892
1661793600000|2022-08-29 17:20:00|200029.6|199879.6|200060.7|199910.7|200075.4|199962.3|199957.4|199831.4|865
1661793900000|2022-08-29 17:25:00|200060.9|199910.9|200060.9|199910.9|200108.7|200015|199986.2|199857.2|821
1661794200000|2022-08-29 17:30:00|200060.7|199910.7|200141.6|199991.6|200155.1|200054.3|200030.8|199908.2|752
1661794500000|2022-08-29 17:35:00|200142.2|199992.2|200091.8|199941.8|200150.7|200036.9|200045.3|199939.3|849
1661794800000|2022-08-29 17:40:00|200091.7|199941.7|200017.9|199867.9|200163.4|200044.9|199970|199865.7|907
1661795100000|2022-08-29 17:45:00|200017.8|199867.8|200144.6|199994.6|200163.6|200013.6|199952.5|199849.9|864
1661795400000|2022-08-29 17:50:00|200140.4|199990.4|200198.3|200048.3|200226.5|200102.1|200089.6|199985.4|744
1661795700000|2022-08-29 17:55:00|200193.2|200043.2|200204|200054|200219.1|200114.6|200110|199994.2|743
1661796000000|2022-08-29 18:00:00|200199.7|200049.7|200109.5|199959.5|200203.4|200101.8|200041|199902|791
1661796300000|2022-08-29 18:05:00|200109.7|199959.7|200173|200023|200183.7|200075.3|200068.7|199944.1|742
1661796600000|2022-08-29 18:10:00|200172.6|200022.6|200206.8|200056.8|200237.3|200120.3|200126.8|200022.6|899
1661796900000|2022-08-29 18:15:00|200209.5|200059.5|200220|200070|200265.4|200143|200165.5|200057.9|828
1661797200000|2022-08-29 18:20:00|200221.4|200071.4|200148|199998|200234.8|200121|200112.3|199986.4|800
1661797500000|2022-08-29 18:25:00|200147.8|199997.8|200184.3|200034.3|200217.5|200112.3|200102.1|199992.7|760
1661797800000|2022-08-29 18:30:00|200173.4|200023.4|200185.7|200035.7|200209.1|200113.3|200126.1|200000.3|695
1661798100000|2022-08-29 18:35:00|200183|200033|200133.4|199983.4|200202.5|200098.1|200067.1|199957.2|814
1661798400000|2022-08-29 18:40:00|200130.6|199980.6|200053.2|199903.2|200132.3|199989.4|200002.1|199900|698
1661798700000|2022-08-29 18:45:00|200003.7|199953.7|200079.4|199929.4|200083.3|199977.5|199995.3|199891.1|788
1661799000000|2022-08-29 18:50:00|200079.2|199929.2|200150.3|200000.3|200174.6|200024.6|200052.9|199902.9|775
1661799300000|2022-08-29 18:55:00|200151|200001|200229.9|200079.9|200233|200101.6|200145.6|199997.2|900
1661799600000|2022-08-29 19:00:00|200230.7|200080.7|200179.5|200029.5|200248|200134.5|200130.4|200023.2|792
1661799900000|2022-08-29 19:05:00|200179.3|200029.3|200086.9|200036.9|200215.2|200090.7|200081.9|199984|808
1661800200000|2022-08-29 19:10:00|200086.7|200036.7|200008.3|199958.3|200165.1|200063.2|200001.4|199901.2|723
1661800500000|2022-08-29 19:15:00|200010.3|199960.3|200060.2|199910.2|200094.6|199995.2|200004.7|199897.3|816
1661800800000|2022-08-29 19:20:00|200063.7|199913.7|200071.1|199921.1|200081.3|199969.7|200002.2|199899.6|906
1661801100000|2022-08-29 19:25:00|200069.7|199919.7|200117.1|199967.1|200139|200033.3|200019.4|199917.9|712
1661801400000|2022-08-29 19:30:00|200119.4|199969.4|200169.9|200019.9|200198|200057.1|200072.2|199956|718
1661801700000|2022-08-29 19:35:00|200170|200020|200219.4|200069.4|200249.5|200122.6|200117.7|200016.8|765
1661802000000|2022-08-29 19:40:00|200217.8|200067.8|200227.8|200077.8|200257.4|200107.4|200214.1|200064.1|764
1661802300000|2022-08-29 19:45:00|200243.9|200093.9|200274.6|200124.6|200301|200184|200210|200093.9|665
1661802600000|2022-08-29 19:50:00|200275.1|200125.1|200320.5|200170.5|200368.1|200218.1|200274.4|200124.4|773
1661802900000|2022-08-29 19:55:00|200321.4|200171.4|200330.6|200180.6|200352.6|200202.6|200309.3|200159.3|699
1661803200000|2022-08-29 20:00:00|200330.3|200180.3|200371.8|200221.8|200381.8|200274.9|200324.9|200180.3|420
1661803500000|2022-08-29 20:05:00|200370.8|200220.8|200355.6|200205.6|200380.5|200263|200313|200194.4|434
1661803800000|2022-08-29 20:10:00|200353.7|200203.7|200316.7|200166.7|200362.7|200212.7|200306.9|200156.9|479
1661804100000|2022-08-29 20:15:00|200319.2|200169.2|200321.8|200171.8|200343.2|200193.2|200288.4|200138.4|343
1661804400000|2022-08-29 20:20:00|200322.6|200172.6|200268.7|200118.7|200322.6|200172.6|200263.7|200113.7|366
1661804700000|2022-08-29 20:25:00|200268.9|200118.9|200264.9|200114.9|200273.4|200169.6|200215.1|200108|215
1661805000000|2022-08-29 20:30:00|200266.1|200116.1|200240.9|200090.9|200318.1|200179.2|200186|200075.6|383
1661805300000|2022-08-29 20:35:00|200246|200096|200275.9|200125.9|200280.1|200130.1|200244.8|200094.8|312
1661805600000|2022-08-29 20:40:00|200275.7|200125.7|200268.5|200118.5|200281.7|200160.9|200204.4|200092.5|328
1661805900000|2022-08-29 20:45:00|200270.6|200120.6|200269.1|200119.1|200278.9|200128.9|200243.5|200093.5|290
1661806200000|2022-08-29 20:50:00|200269.8|200119.8|200268|200118|200276.7|200126.7|200254.6|200104.6|325
1661806500000|2022-08-29 20:55:00|200267.6|200117.6|200358|200048|200377.8|200135.6|200253.7|200035.8|420
1661806800000|2022-08-29 21:00:00|200366.2|200056.2|200300.3|200150.3|200374.5|200155.4|200145.4|199835.4|148
1661807100000|2022-08-29 21:05:00|200301.1|200151.1|200322.3|200172.3|200399.6|200187.4|200287.3|200059.6|153
1661807400000|2022-08-29 21:10:00|200399.3|200092.2|200403.4|200253.4|200446.9|200267.3|200308.6|200076.4|297
1661807700000|2022-08-29 21:15:00|200403.7|200253.7|200396.1|200246.1|200468.8|200272.3|200358|200158.8|206
1661808000000|2022-08-29 21:20:00|200392|200242|200402.6|200252.6|200460.6|200269.9|200355.4|200186|171
1661808300000|2022-08-29 21:25:00|200396.9|200246.9|200412.6|200262.6|200429.8|200279.8|200367.4|200217.4|165
1661808600000|2022-08-29 21:30:00|200411|200261|200382.9|200232.9|200481.1|200272.6|200358.8|200149.8|212
1661808900000|2022-08-29 21:35:00|200380.5|200230.5|200385.7|200235.7|200447.2|200246.9|200339.8|200166.8|196
1661809200000|2022-08-29 21:40:00|200383.4|200233.4|200372.5|200222.5|200448.6|200247.3|200337.3|200168.1|185
1661809500000|2022-08-29 21:45:00|200348.7|200198.7|200372.7|200222.7|200444.9|200241.2|200309.7|200156.8|312
1661809800000|2022-08-29 21:50:00|200371.8|200221.8|200344.4|200194.4|200437.3|200236.4|200308.2|200150.5|251
1661810100000|2022-08-29 21:55:00|200322.7|200172.7|200385.4|200235.4|200433.2|200238|200295.6|200144.6|207
1661810400000|2022-08-29 22:00:00|200389.2|200239.2|200310.9|200160.9|200480.9|200239.2|200103.8|199793.8|474
1661810700000|2022-08-29 22:05:00|200307.1|200157.1|200339.2|200189.2|200346.8|200196.8|200303.8|200153.8|357
1661811000000|2022-08-29 22:10:00|200317.2|200167.2|200307|200157|200399|200194.3|200286|200099.3|289
1661811300000|2022-08-29 22:15:00|200306.6|200156.6|200288.4|200138.4|200348.5|200156.8|200238.1|200060.5|278
1661811600000|2022-08-29 22:20:00|200282.1|200132.1|200289|200139|200312.3|200162.3|200259.5|200109.5|286
1661811900000|2022-08-29 22:25:00|200279.4|200129.4|200307.3|200157.3|200326.2|200176.2|200271.9|200121.9|357
1661812200000|2022-08-29 22:30:00|200304.3|200154.3|200279.9|200129.9|200310.3|200160.3|200261.6|200111.6|350
1661812500000|2022-08-29 22:35:00|200292.8|200142.8|200290.5|200140.5|200360|200154.3|200261.7|200081|216
1661812800000|2022-08-29 22:40:00|200289.5|200139.5|200247.2|200097.2|200305.7|200155.7|200235.7|200085.7|278
1661813100000|2022-08-29 22:45:00|200246.9|200096.9|200228.6|200078.6|200252.2|200102.2|200201.3|200051.3|356
1661813400000|2022-08-29 22:50:00|200229.9|200079.9|200249.7|200099.7|200299.6|200149.6|200188.1|200038.1|270
1661813700000|2022-08-29 22:55:00|200249.9|200099.9|200246.2|200096.2|200265|200115|200223.2|200073.2|203
1661814000000|2022-08-29 23:00:00|200247.8|200097.8|200293.5|200143.5|200303.3|200153.3|200243|200093|310
1661814300000|2022-08-29 23:05:00|200292.3|200142.3|200296.3|200146.3|200314|200164|200278.5|200128.5|309
1661814600000|2022-08-29 23:10:00|200299.9|200149.9|200284.8|200134.8|200307.8|200157.8|200272.4|200122.4|277
1661814900000|2022-08-29 23:15:00|200282.9|200132.9|200296.6|200146.6|200323.9|200173.9|200262.4|200112.4|349
1661815200000|2022-08-29 23:20:00|200297.6|200147.6|200294.4|200144.4|200297.6|200147.6|200245|200095|326
1661815500000|2022-08-29 23:25:00|200295.1|200145.1|200253.7|200103.7|200297.5|200147.5|200238|200088|295
1661815800000|2022-08-29 23:30:00|200255.3|200105.3|200254.4|200104.4|200271.2|200121.2|200239.9|200089.9|463
1661816100000|2022-08-29 23:35:00|200258.6|200108.6|200215|200065|200258.6|200108.6|200209|200059|532
1661816400000|2022-08-29 23:40:00|200200.9|200050.9|200117.2|199967.2|200219.2|200069.2|200117.2|199967.2|422
1661816700000|2022-08-29 23:45:00|200122.4|199972.4|200090.5|199940.5|200127.6|199977.6|200042|199892|471
1661817000000|2022-08-29 23:50:00|200090.1|199940.1|200049.5|199899.5|200090.1|199940.1|200040.7|199890.7|470
1661817300000|2022-08-29 23:55:00|200051|199901|200086.3|199936.3|200098.2|199948.2|200042.6|199892.6|378
1661817600000|2022-08-30 00:00:00|200087.9|199937.9|200102.3|199952.3|200108.2|199958.2|200070.8|199920.8|519
1661817900000|2022-08-30 00:05:00|200103|199953|200100|199950|200103|199953|200025.7|199875.7|442
1661818200000|2022-08-30 00:10:00|200102.4|199952.4|200143.1|199993.1|200174.2|200024.2|200045.1|199895.1|493
1661818500000|2022-08-30 00:15:00|200142.8|199992.8|200159.3|200009.3|200165.9|200015.9|200083.7|199933.7|571
1661818800000|2022-08-30 00:20:00|200159.2|200009.2|200186.3|200036.3|200216.8|200066.8|200151.1|200001.1|537
1661819100000|2022-08-30 00:25:00|200187.5|200037.5|200156.2|200006.2|200208.6|200058.6|200131.4|199981.4|404
1661819400000|2022-08-30 00:30:00|200154.9|200004.9|200162.7|200012.7|200182.3|200032.3|200125.3|199975.3|493
1661819700000|2022-08-30 00:35:00|200163.8|200013.8|200223.8|200073.8|200225.6|200075.6|200163.6|200013.6|498
1661820000000|2022-08-30 00:40:00|200222.1|200072.1|200241.1|200091.1|200248.3|200098.3|200210.8|200060.8|439
1661820300000|2022-08-30 00:45:00|200239.1|200089.1|200188.6|200038.6|200249.1|200099.1|200164.7|200014.7|453
1661820600000|2022-08-30 00:50:00|200189.7|200039.7|200154.2|200004.2|200190.4|200040.4|200134.5|199984.5|377
1661820900000|2022-08-30 00:55:00|200153.8|200003.8|200161|200011|200168.3|200018.3|200126.6|199976.6|488
1661821200000|2022-08-30 01:00:00|200161.3|200011.3|200200.9|200050.9|200223.4|200073.4|200161.3|200011.3|493
1661821500000|2022-08-30 01:05:00|200201.2|200051.2|200108.7|199958.7|200202.1|200052.1|200102.1|199952.1|454
1661821800000|2022-08-30 01:10:00|200108.2|199958.2|200120.7|199970.7|200140|199990|200107.4|199957.4|481
1661822100000|2022-08-30 01:15:00|200123.1|199973.1|200054.9|199904.9|200147|199997|200020.6|199870.6|643
1661822400000|2022-08-30 01:20:00|200054.7|199904.7|200060.1|199910.1|200063.5|199913.5|200025.6|199875.6|506
1661822700000|2022-08-30 01:25:00|200060.8|199910.8|200114.1|199964.1|200148.3|199998.3|200048.3|199898.3|471
1661823000000|2022-08-30 01:30:00|200118.6|199968.6|200172.2|200022.2|200184|200034|200112.6|199962.6|658
1661823300000|2022-08-30 01:35:00|200172.3|200022.3|200213.3|200063.3|200216.1|200066.1|200153.5|200003.5|548
1661823600000|2022-08-30 01:40:00|200213.8|200063.8|200233.5|200083.5|200261.2|200111.2|200194.4|200044.4|504
1661823900000|2022-08-30 01:45:00|200238.1|200088.1|200320.3|200170.3|200321.3|200171.3|200237.4|200087.4|475
1661824200000|2022-08-30 01:50:00|200319|200169|200325.1|200175.1|200378.6|200228.6|200318.8|200168.8|508
1661824500000|2022-08-30 01:55:00|200327.7|200177.7|200326.5|200176.5|200360.7|200210.7|200305.8|200155.8|515
1661824800000|2022-08-30 02:00:00|200324.3|200174.3|200391.8|200241.8|200408.6|200258.6|200305.4|200155.4|549
1661825100000|2022-08-30 02:05:00|200393.1|200243.1|200327.6|200177.6|200420.2|200270.2|200315.9|200165.9|535
1661825400000|2022-08-30 02:10:00|200335.7|200185.7|200317.1|200167.1|200343.6|200193.6|200294|200144|486
1661825700000|2022-08-30 02:15:00|200318|200168|200317.1|200167.1|200373.1|200223.1|200312.3|200162.3|442
1661826000000|2022-08-30 02:20:00|200317.2|200167.2|200295.2|200145.2|200365.4|200215.4|200283.1|200133.1|478
1661826300000|2022-08-30 02:25:00|200288.5|200138.5|200310.5|200160.5|200347.7|200197.7|200281.1|200131.1|465
1661826600000|2022-08-30 02:30:00|200311.8|200161.8|200308.6|200158.6|200334.4|200184.4|200276.9|200126.9|466
1661826900000|2022-08-30 02:35:00|200309.8|200159.8|200271.5|200121.5|200311.6|200161.6|200258|200108|400
1661827200000|2022-08-30 02:40:00|200270.3|200120.3|200278.4|200128.4|200283.2|200133.2|200240.5|200090.5|371
1661827500000|2022-08-30 02:45:00|200279.8|200129.8|200240.9|200090.9|200309|200159|200240.9|200090.9|397
1661827800000|2022-08-30 02:50:00|200238.3|200088.3|200234.7|200084.7|200252.2|200102.2|200205.8|200055.8|383
1661828100000|2022-08-30 02:55:00|200232.1|200082.1|200209.7|200059.7|200242.8|200092.8|200203|200053|337
1661828400000|2022-08-30 03:00:00|200208.2|200058.2|200206|200056|200243.6|200093.6|200194.7|200044.7|386
1661828700000|2022-08-30 03:05:00|200207|200057|200252.9|200102.9|200270.8|200120.8|200206.2|200056.2|382
1661829000000|2022-08-30 03:10:00|200253|200103|200295.2|200145.2|200299.4|200149.4|200249.2|200099.2|417
1661829300000|2022-08-30 03:15:00|200295|200145|200287.4|200137.4|200300.3|200150.3|200253.7|200103.7|321
1661829600000|2022-08-30 03:20:00|200288.5|200138.5|200215.5|200065.5|200289.2|200139.2|200206.1|200056.1|410
1661829900000|2022-08-30 03:25:00|200215.2|200065.2|200200.5|200050.5|200244.6|200094.6|200199.2|200049.2|373
1661830200000|2022-08-30 03:30:00|200203.4|200053.4|200178.6|200028.6|200217.9|200067.9|200163.2|200013.2|410
1661830500000|2022-08-30 03:35:00|200172|200022|200174.9|200024.9|200206.8|200056.8|200163.3|200013.3|307
1661830800000|2022-08-30 03:40:00|200175.8|200025.8|200135.5|199985.5|200178.1|200028.1|200128.9|199978.9|337
1661831100000|2022-08-30 03:45:00|200134|199984|200115.2|199965.2|200141.3|199991.3|200095.7|199945.7|399
1661831400000|2022-08-30 03:50:00|200114.8|199964.8|200129.8|199979.8|200142.8|199992.8|200114.7|199964.7|287
1661831700000|2022-08-30 03:55:00|200130.6|199980.6|200112.7|199962.7|200141.6|199991.6|200110.8|199960.8|335
1661832000000|2022-08-30 04:00:00|200113|199963|200124.3|199974.3|200137.3|199987.3|200106.3|199956.3|331
1661832300000|2022-08-30 04:05:00|200114.7|199964.7|200107.3|199957.3|200145.2|199995.2|200107.3|199957.3|258
1661832600000|2022-08-30 04:10:00|200118|199968|200110.7|199960.7|200128.5|199978.5|200098.5|199948.5|291
1661832900000|2022-08-30 04:15:00|200107.6|199957.6|199991.8|199841.8|200124|199974|199991.8|199841.8|347
1661833200000|2022-08-30 04:20:00|199994.7|199844.7|199995.8|199845.8|200018.1|199868.1|199985|199835|393
1661833500000|2022-08-30 04:25:00|199999.3|199849.3|199997.8|199847.8|200021.6|199871.6|199983.5|199833.5|357
1661833800000|2022-08-30 04:30:00|199998.3|199848.3|199952.8|199802.8|200005.2|199855.2|199943.6|199793.6|532
1661834100000|2022-08-30 04:35:00|199951.3|199801.3|199898|199748|199963.1|199813.1|199865|199715|475
1661834400000|2022-08-30 04:40:00|199898.9|199748.9|199951.5|199801.5|199967|199817|199878|199728|414
1661834700000|2022-08-30 04:45:00|199955|199805|199927.8|199777.8|199961.8|199811.8|199914.1|199764.1|326
1661835000000|2022-08-30 04:50:00|199933.2|199783.2|199949.3|199799.3|199968.5|199818.5|199925|199775|426
1661835300000|2022-08-30 04:55:00|199951.3|199801.3|199953.9|199803.9|199974.8|199824.8|199940|199790|396
1661835600000|2022-08-30 05:00:00|199954|199804|199954.9|199804.9|199978|199828|199927.3|199777.3|445
1661835900000|2022-08-30 05:05:00|199955.2|199805.2|199968.7|199818.7|200007.6|199857.6|199950.6|199800.6|409
1661836200000|2022-08-30 05:10:00|199969.3|199819.3|199925.6|199775.6|199986.4|199836.4|199921.8|199771.8|421
1661836500000|2022-08-30 05:15:00|199925.1|199775.1|199959.9|199809.9|199998.8|199848.8|199918.1|199768.1|448
1661836800000|2022-08-30 05:20:00|199961|199811|199978.3|199828.3|200012.8|199862.8|199954.4|199804.4|361
1661837100000|2022-08-30 05:25:00|199979.5|199829.5|199998.1|199848.1|200010.1|199860.1|199960.7|199810.7|366
1661837400000|2022-08-30 05:30:00|199999|199849|199959.5|199809.5|200009.1|199859.1|199950.5|199800.5|368
1661837700000|2022-08-30 05:35:00|199956.3|199806.3|199923.2|199773.2|199976.1|199826.1|199918.4|199768.4|297
1661838000000|2022-08-30 05:40:00|199923.7|199773.7|199916.4|199766.4|199925.2|199775.2|199904|199754|289
1661838300000|2022-08-30 05:45:00|199917.1|199767.1|199936|199786|199953.3|199803.3|199879.1|199729.1|429
1661838600000|2022-08-30 05:50:00|199935.2|199785.2|199890.1|199740.1|199935.2|199785.2|199886.4|199736.4|390
1661838900000|2022-08-30 05:55:00|199889|199739|199911.7|199761.7|199922|199772|199847.3|199697.3|460
1661839200000|2022-08-30 06:00:00|199910.1|199760.1|199960.9|199810.9|199992.7|199842.7|199874.8|199724.8|703
1661839500000|2022-08-30 06:05:00|199962.6|199812.6|199966|199816|199976.5|199826.5|199913.8|199763.8|668
1661839800000|2022-08-30 06:10:00|199966.2|199816.2|199887.3|199737.3|199979.5|199829.5|199851.1|199701.1|646
1661840100000|2022-08-30 06:15:00|199889|199739|199901.1|199751.1|199978|199828|199838.1|199688.1|700
1661840400000|2022-08-30 06:20:00|199902.2|199752.2|199861.3|199711.3|199929.7|199779.7|199826.9|199676.9|634
1661840700000|2022-08-30 06:25:00|199859.3|199709.3|199922.2|199772.2|199958.2|199808.2|199859.3|199709.3|628
1661841000000|2022-08-30 06:30:00|199913.9|199763.9|199913.5|199763.5|199939.5|199789.5|199848.1|199698.1|668
1661841300000|2022-08-30 06:35:00|199910.9|199760.9|199957.4|199807.4|199983|199833|199900.8|199750.8|681
1661841600000|2022-08-30 06:40:00|199957.6|199807.6|199918.4|199768.4|199965.6|199815.6|199886.2|199736.2|698
1661841900000|2022-08-30 06:45:00|199919|199769|199865.1|199715.1|199933.6|199783.6|199864.5|199714.5|671
1661842200000|2022-08-30 06:50:00|199864.8|199714.8|199826|199676|199898.9|199748.9|199814.7|199664.7|666
1661842500000|2022-08-30 06:55:00|199824.9|199674.9|199765.1|199615.1|199842.8|199692.8|199730|199580|559
1661842800000|2022-08-30 07:00:00|199764.2|199614.2|199724.3|199574.3|199804.8|199660.5|199710.5|199565.9|861
1661843100000|2022-08-30 07:05:00|199725.7|199575.7|199759.4|199609.4|199771|199621|199691.6|199541.6|913
1661843400000|2022-08-30 07:10:00|199757.2|199607.2|199758.2|199608.2|199830.5|199680.9|199717.4|199567.4|891
1661843700000|2022-08-30 07:15:00|199758|199608|199821.6|199671.6|199871.6|199721.6|199749.4|199599.4|676
1661844000000|2022-08-30 07:20:00|199821.1|199671.1|199810.9|199660.9|199857.2|199707.2|199789.8|199639.8|801
1661844300000|2022-08-30 07:25:00|199811.2|199661.2|199820.3|199670.3|199872.2|199722.2|199790.9|199640.9|807
1661844600000|2022-08-30 07:30:00|199823.3|199673.3|199795.7|199645.7|199850|199700|199770.5|199620.5|778
1661844900000|2022-08-30 07:35:00|199799.5|199649.5|199617.4|199467.4|199799.5|199649.5|199594.7|199444.7|719
1661845200000|2022-08-30 07:40:00|199617.7|199467.7|199633.8|199483.8|199650.5|199500.5|199535.8|199385.8|799
1661845500000|2022-08-30 07:45:00|199633.6|199483.6|199585|199435|199640.6|199490.6|199524.6|199374.6|696
1661845800000|2022-08-30 07:50:00|199588.2|199438.2|199589.5|199439.5|199627|199477|199534.8|199384.8|785
1661846100000|2022-08-30 07:55:00|199586.5|199436.5|199584|199434|199625.8|199475.8|199575.3|199425.3|661
1661846400000|2022-08-30 08:00:00|199587|199437|199540.7|199390.7|199606.6|199456.6|199530.4|199380.4|714
1661846700000|2022-08-30 08:05:00|199540.4|199390.4|199447.3|199297.3|199542.8|199392.8|199428.7|199278.7|820
1661847000000|2022-08-30 08:10:00|199446.6|199296.6|199448.5|199298.5|199504.4|199354.4|199438.3|199288.3|721
1661847300000|2022-08-30 08:15:00|199446.5|199296.5|199371|199221|199464.1|199314.1|199341.2|199191.2|792
1661847600000|2022-08-30 08:20:00|199369.6|199219.6|199432.8|199282.8|199460.1|199310.1|199366.3|199216.3|715
1661847900000|2022-08-30 08:25:00|199433.1|199283.1|199348|199198|199435.4|199285.4|199325.1|199175.1|561
1661848200000|2022-08-30 08:30:00|199344.1|199194.1|199327.4|199177.4|199344.1|199219.6|199269.6|199147.8|719
1661848500000|2022-08-30 08:35:00|199326.3|199176.3|199311|199161|199336.7|199186.7|199292.7|199142.7|548
1661848800000|2022-08-30 08:40:00|199325.8|199175.8|199348.3|199198.3|199382.7|199232.7|199307.9|199157.9|679
1661849100000|2022-08-30 08:45:00|199347.6|199197.6|199277.4|199127.4|199347.6|199197.6|199266.9|199116.9|614
1661849400000|2022-08-30 08:50:00|199276.5|199126.5|199264.2|199114.2|199276.5|199126.5|199231.7|199081.7|651
1661849700000|2022-08-30 08:55:00|199263.6|199113.6|199284|199134|199286|199136|199242.6|199092.6|521
1661850000000|2022-08-30 09:00:00|199283.6|199133.6|199253.2|199103.2|199288.7|199138.7|199228.6|199078.6|610
1661850300000|2022-08-30 09:05:00|199252.8|199102.8|199345.4|199195.4|199357.2|199207.2|199251.7|199101.7|573
1661850600000|2022-08-30 09:10:00|199342.6|199192.6|199264.1|199114.1|199422.3|199272.3|199255.1|199105.1|600
1661850900000|2022-08-30 09:15:00|199261.6|199111.6|199304.2|199154.2|199308.1|199158.1|199255.6|199105.6|544
1661851200000|2022-08-30 09:20:00|199305.4|199155.4|199255.7|199105.7|199326|199176|199230.4|199080.4|674
1661851500000|2022-08-30 09:25:00|199254.4|199104.4|199297.7|199147.7|199307.1|199157.1|199249.3|199099.3|586
1661851800000|2022-08-30 09:30:00|199298|199148|199261.8|199111.8|199303.5|199153.5|199194.1|199101|587
1661852100000|2022-08-30 09:35:00|199262.1|199112.1|199210.2|199060.2|199269.7|199119.7|199209.4|199059.4|541
1661852400000|2022-08-30 09:40:00|199210.1|199060.1|199265.3|199115.3|199284|199134|199173.1|199054.2|575
1661852700000|2022-08-30 09:45:00|199265.6|199115.6|199327.6|199177.6|199337|199187|199212.6|199105.4|604
1661853000000|2022-08-30 09:50:00|199327.9|199177.9|199272.9|199122.9|199344.6|199194.6|199236.6|199106.6|587
1661853300000|2022-08-30 09:55:00|199272.8|199122.8|199257.3|199107.3|199286.8|199136.8|199246.4|199096.4|513
1661853600000|2022-08-30 10:00:00|199256.9|199106.9|199282.2|199132.2|199305.9|199155.9|199203.1|199101.7|620
1661853900000|2022-08-30 10:05:00|199282.3|199132.3|199209.4|199059.4|199300.9|199150.9|199199|199049|666
1661854200000|2022-08-30 10:10:00|199209.7|199059.7|199250.3|199100.3|199273|199123|199203.2|199053.2|591
1661854500000|2022-08-30 10:15:00|199250|199100|199244.1|199094.1|199283.3|199160.6|199207|199088.7|543
1661854800000|2022-08-30 10:20:00|199247.2|199097.2|199218.8|199068.8|199264.9|199114.9|199199.8|199049.8|546
1661855100000|2022-08-30 10:25:00|199219.8|199069.8|199240.6|199090.6|199252|199102|199209.4|199059.4|542
1661855400000|2022-08-30 10:30:00|199238.2|199088.2|199211.7|199061.7|199248.9|199098.9|199199.5|199049.5|674
1661855700000|2022-08-30 10:35:00|199203.3|199053.3|199338.6|199188.6|199345.2|199195.2|199203.3|199053.3|658
1661856000000|2022-08-30 10:40:00|199336.8|199186.8|199334.7|199184.7|199364.4|199214.4|199317.9|199167.9|660
1661856300000|2022-08-30 10:45:00|199335.6|199185.6|199326.9|199176.9|199352.3|199202.3|199317.5|199167.5|434
1661856600000|2022-08-30 10:50:00|199327.6|199177.6|199335.2|199185.2|199360.5|199210.5|199252.4|199142.7|602
1661856900000|2022-08-30 10:55:00|199335.5|199185.5|199371|199221|199374.8|199224.8|199332.6|199182.6|563
1661857200000|2022-08-30 11:00:00|199373.7|199223.7|199318.9|199168.9|199381.4|199231.4|199261.6|199165.3|651
1661857500000|2022-08-30 11:05:00|199319|199169|199354.5|199204.5|199383.6|199250.9|199253.8|199153.8|704
1661857800000|2022-08-30 11:10:00|199357.6|199207.6|199426.2|199276.2|199427.9|199304.2|199353|199203|672
1661858100000|2022-08-30 11:15:00|199426|199276|199473.1|199323.1|199487.7|199337.7|199418.3|199268.3|521
1661858400000|2022-08-30 11:20:00|199472.8|199322.8|199504|199354|199527.8|199410.8|199443.4|199293.4|604
1661858700000|2022-08-30 11:25:00|199504.4|199354.4|199530.1|199380.1|199543.2|199393.2|199504.2|199354.2|725
1661859000000|2022-08-30 11:30:00|199531.5|199381.5|199542.8|199392.8|199568.5|199444.2|199462.1|199352.4|713
1661859300000|2022-08-30 11:35:00|199543.7|199393.7|199593.7|199443.7|199605.7|199494.6|199485.1|199385.4|781
1661859600000|2022-08-30 11:40:00|199593.5|199443.5|199530.2|199380.2|199593.5|199443.5|199505.6|199355.6|784
1661859900000|2022-08-30 11:45:00|199529.5|199379.5|199550.6|199400.6|199553.8|199403.8|199451|199349|744
1661860200000|2022-08-30 11:50:00|199550.8|199400.8|199615.5|199465.5|199657.8|199542.2|199512.3|199400.8|721
1661860500000|2022-08-30 11:55:00|199615.9|199465.9|199650.4|199500.4|199657.5|199538.8|199588.1|199458.1|730
1661860800000|2022-08-30 12:00:00|199648.4|199498.4|199665.1|199515.1|199695|199576.6|199612.4|199489|787
1661861100000|2022-08-30 12:05:00|199664.4|199514.4|199648|199498|199690.1|199594.7|199576.5|199474.8|767
1661861400000|2022-08-30 12:10:00|199647.5|199497.5|199522|199372|199647.5|199530.3|199465.2|199349.3|853
1661861700000|2022-08-30 12:15:00|199522.2|199372.2|199608.3|199458.3|199622.5|199500.1|199430.1|199323|953
1661862000000|2022-08-30 12:20:00|199600.9|199450.9|199700.3|199550.3|199707|199606.7|199593.9|199443.9|864
1661862300000|2022-08-30 12:25:00|199700.5|199550.5|199782.3|199632.3|199844.8|199722.9|199587.7|199493.8|954
1661862600000|2022-08-30 12:30:00|199783.6|199633.6|200027.5|199877.5|200038.8|199939.8|199745.7|199633.6|942
1661862900000|2022-08-30 12:35:00|200028|199878|199899.9|199749.9|200049.8|199948.5|199893.4|199743.4|839
1661863200000|2022-08-30 12:40:00|199899.4|199749.4|200013.2|199863.2|200086.9|199963.8|199846.4|199746.5|826
1661863500000|2022-08-30 12:45:00|200014|199864|199942.6|199792.6|200068.4|199972.3|199870.1|199773.5|967
1661863800000|2022-08-30 12:50:00|199942.9|199792.9|200004.7|199954.7|200077.3|199975|199893.8|199792.9|864
1661864100000|2022-08-30 12:55:00|200002.2|199952.2|200138.8|199988.8|200138.8|200024.3|199959.2|199860.1|687
1661864400000|2022-08-30 13:00:00|200141.5|199991.5|200119.2|199969.2|200170.4|200070.2|200065|199965.1|837
1661864700000|2022-08-30 13:05:00|200119.6|199969.6|200019.6|199869.6|200153.1|200066.7|199981.5|199856.9|865
1661865000000|2022-08-30 13:10:00|200017.1|199867.1|200058.6|199908.6|200082.5|199941.1|199851.5|199720.6|960
1661865300000|2022-08-30 13:15:00|200057.6|199907.6|200095.6|199945.6|200108.5|200008.4|199994.5|199872|911
1661865600000|2022-08-30 13:20:00|200090.7|199940.7|200171.2|200021.2|200238.5|200130.3|200040.8|199940|906
1661865900000|2022-08-30 13:25:00|200172.4|200022.4|200171.3|200021.3|200234.4|200115.2|200128.6|200014.8|890
1661866200000|2022-08-30 13:30:00|200172.3|200022.3|200061.1|199911.1|200227.5|200123.8|200009.8|199903.6|1023
1661866500000|2022-08-30 13:35:00|200061.3|199911.3|199968.1|199918.1|200089.8|199993.8|199964|199867.2|990
1661866800000|2022-08-30 13:40:00|199968.4|199918.4|200219.6|200169.6|200273.4|200173.9|199953.3|199871.2|1069
1661867100000|2022-08-30 13:45:00|200216.7|200166.7|200204.4|200154.4|200304.7|200208.2|200124.2|200015.2|990
1661867400000|2022-08-30 13:50:00|200205.7|200155.7|200359|200309|200413.9|200314|200205.7|200143.7|884
1661867700000|2022-08-30 13:55:00|200358.1|200308.1|200404|200254|200406.8|200314.2|200257.7|200156.2|725
1661868000000|2022-08-30 14:00:00|200428.4|200278.4|200603.9|200453.9|200666.1|200530.3|200428.4|200278.4|797
1661868300000|2022-08-30 14:05:00|200608.6|200458.6|200512.5|200362.5|200654.5|200543.9|200466.8|200350.7|789
1661868600000|2022-08-30 14:10:00|200513.5|200363.5|200554.9|200504.9|200685.3|200584.4|200497.4|200347.4|757
1661868900000|2022-08-30 14:15:00|200554.6|200504.6|200891|200741|200908.1|200803.3|200554.6|200457.6|800
1661869200000|2022-08-30 14:20:00|200892.1|200742.1|200802.3|200652.3|200936.9|200822.9|200722.3|200572.3|805
1661869500000|2022-08-30 14:25:00|200801.3|200651.3|200820.4|200670.4|200842.1|200741.5|200673.7|200563.5|724
1661869800000|2022-08-30 14:30:00|200819.8|200669.8|201131|200981|201170.8|201051.8|200780.6|200669.8|801
1661870100000|2022-08-30 14:35:00|201128.4|200978.4|201258.2|201108.2|201319.7|201218.2|201046.2|200915.8|792
1661870400000|2022-08-30 14:40:00|201256.8|201106.8|201460.3|201310.3|201461.9|201342.9|201175.1|201084|771
1661870700000|2022-08-30 14:45:00|201461.9|201311.9|201382.4|201232.4|201531.5|201433.5|201343.8|201230.2|800
1661871000000|2022-08-30 14:50:00|201382|201232|201284.9|201134.9|201384.4|201247.5|201243.9|201118.6|780
1661871300000|2022-08-30 14:55:00|201288.6|201138.6|201268.3|201118.3|201347.3|201250.2|201223.6|201118.3|792
1661871600000|2022-08-30 15:00:00|201240.2|201190.2|201217|201067|201331.7|201226|201159.3|201058.2|793
1661871900000|2022-08-30 15:05:00|201216.6|201066.6|201036.7|200886.7|201223.1|201079.7|200900.1|200796.9|771
1661872200000|2022-08-30 15:10:00|201041.7|200891.7|201354.3|201204.3|201400.3|201265.1|200979.9|200860.5|753
1661872500000|2022-08-30 15:15:00|201342|201192|201079.9|200929.9|201386.6|201278.2|201073.7|200923.7|767
1661872800000|2022-08-30 15:20:00|201074.9|200924.9|201083|200933|201147.2|200997.2|200991.2|200872|759
1661873100000|2022-08-30 15:25:00|201082.3|200932.3|201089.7|200939.7|201189.7|201060.5|200969|200848.2|757
1661873400000|2022-08-30 15:30:00|201087.4|200937.4|200939|200789|201193.9|201043.9|200902.9|200772.5|767
1661873700000|2022-08-30 15:35:00|200939.7|200789.7|200923.7|200773.7|200974.8|200846.7|200869.8|200738.3|739
1661874000000|2022-08-30 15:40:00|200923.3|200773.3|200893.5|200743.5|201011.7|200861.7|200854.4|200737.1|763
1661874300000|2022-08-30 15:45:00|200893|200743|201116.7|200966.7|201132.6|200982.6|200858.6|200742.5|746
1661874600000|2022-08-30 15:50:00|201116.9|200966.9|200996.9|200846.9|201129.1|201009.6|200898.3|200794.3|746
1661874900000|2022-08-30 15:55:00|200997.8|200847.8|201031.7|200881.7|201090.7|200950.1|200948.5|200805.2|973
1661875200000|2022-08-30 16:00:00|201032.8|200882.8|201203.1|201053.1|201208.8|201058.8|200952.9|200846.1|1043
1661875500000|2022-08-30 16:05:00|201203.2|201053.2|201235.8|201085.8|201266.1|201144.8|201116.8|201022.7|1027
1661875800000|2022-08-30 16:10:00|201236|201086|201292.9|201142.9|201318|201208.8|201146.8|201050.9|966
1661876100000|2022-08-30 16:15:00|201292.3|201142.3|201353.8|201203.8|201360.5|201238.6|201213|201100.7|975
1661876400000|2022-08-30 16:20:00|201356.2|201206.2|201623.3|201473.3|201642.4|201515.3|201346.3|201196.3|978
1661876700000|2022-08-30 16:25:00|201624.4|201474.4|201489.1|201339.1|201651.4|201501.4|201392.7|201266.8|920
1661877000000|2022-08-30 16:30:00|201488.6|201338.6|201593.6|201443.6|201597.9|201486.6|201431.8|201326.1|905
1661877300000|2022-08-30 16:35:00|201593.1|201443.1|201634.2|201584.2|201705.4|201589.8|201477.1|201377.6|945
1661877600000|2022-08-30 16:40:00|201635.9|201585.9|201927.2|201877.2|201992.6|201896.5|201635.9|201525.3|934
1661877900000|2022-08-30 16:45:00|201926.1|201876.1|202090.2|201940.2|202157.5|202025.9|201914.3|201815.2|996
1661878200000|2022-08-30 16:50:00|202089.5|201939.5|202001.1|201851.1|202089.5|201974.1|201930.8|201832.2|899
1661878500000|2022-08-30 16:55:00|201999|201849|201890.8|201740.8|202020.9|201883|201840.7|201698.4|927
1661878800000|2022-08-30 17:00:00|201891.4|201741.4|201809.1|201659.1|201892.9|201742.9|201770.4|201620.4|944
1661879100000|2022-08-30 17:05:00|201813.6|201663.6|201749.5|201699.5|201831.4|201721.7|201675.3|201557.8|844
1661879400000|2022-08-30 17:10:00|201749.9|201699.9|201901.6|201751.6|201926.3|201824.4|201726.5|201626.4|815
1661879700000|2022-08-30 17:15:00|201900.5|201750.5|202052.5|201902.5|202059.4|201933.7|201849.6|201742|865
1661880000000|2022-08-30 17:20:00|202052.3|201902.3|201965.8|201815.8|202063.3|201962.7|201898.9|201785.9|902
1661880300000|2022-08-30 17:25:00|201965.3|201815.3|201799.5|201749.5|201975.3|201877.5|201796.7|201670.6|874
1661880600000|2022-08-30 17:30:00|201798.3|201748.3|201818.8|201768.8|201864.2|201800.6|201743|201647|778
1661880900000|2022-08-30 17:35:00|201816|201766|201841.8|201691.8|201941.9|201832|201741.7|201655.4|830
1661881200000|2022-08-30 17:40:00|201842.3|201692.3|201893.8|201843.8|201935.5|201844.9|201773.7|201671.6|765
1661881500000|2022-08-30 17:45:00|201891.9|201841.9|201819.1|201669.1|202015.8|201913.7|201784.7|201669.1|910
1661881800000|2022-08-30 17:50:00|201822.2|201672.2|201690.1|201540.1|201829.8|201685.9|201609.8|201507.9|901
1661882100000|2022-08-30 17:55:00|201691.1|201541.1|201739.9|201589.9|201781.7|201681.6|201631.7|201535.9|809
1661882400000|2022-08-30 18:00:00|201740|201590|201717.7|201567.7|201806.5|201705.7|201657.8|201552.4|884
1661882700000|2022-08-30 18:05:00|201717.8|201567.8|201704|201554|201729.8|201630.3|201573.5|201471.4|831
1661883000000|2022-08-30 18:10:00|201702.4|201552.4|201591.3|201541.3|201704.9|201597|201563.5|201462.1|821
1661883300000|2022-08-30 18:15:00|201587.7|201537.7|201624|201574|201680.1|201583.2|201537.8|201436.6|733
1661883600000|2022-08-30 18:20:00|201624.1|201574.1|201597.9|201447.9|201792.9|201689.3|201592.5|201442.5|911
1661883900000|2022-08-30 18:25:00|201598.2|201448.2|201603.2|201453.2|201606.7|201498.8|201518.6|201401.1|872
1661884200000|2022-08-30 18:30:00|201603.7|201453.7|201531.9|201381.9|201609.3|201459.3|201418.8|201324.4|851
1661884500000|2022-08-30 18:35:00|201531.6|201381.6|201558.8|201408.8|201599.3|201468.3|201470.7|201371.2|850
1661884800000|2022-08-30 18:40:00|201507.4|201457.4|201552.3|201502.3|201661.8|201541|201491.8|201385.1|901
1661885100000|2022-08-30 18:45:00|201548.3|201498.3|201517.6|201467.6|201622.4|201518.9|201514.4|201420.6|769
1661885400000|2022-08-30 18:50:00|201516.9|201466.9|201545|201395|201602.5|201501.8|201489.2|201388.3|836
1661885700000|2022-08-30 18:55:00|201488.9|201438.9|201648.6|201498.6|201653.6|201549.4|201488.4|201391|956
1661886000000|2022-08-30 19:00:00|201575.3|201525.3|201628.5|201478.5|201690.9|201592.1|201539.3|201432|919
1661886300000|2022-08-30 19:05:00|201629|201479|201508.7|201358.7|201630|201515.3|201455.1|201351.2|783
1661886600000|2022-08-30 19:10:00|201507.3|201357.3|201379.6|201229.6|201522.6|201422.5|201325.2|201207.1|829
1661886900000|2022-08-30 19:15:00|201377.7|201227.7|201372|201222|201405|201291.1|201312.2|201206.5|816
1661887200000|2022-08-30 19:20:00|201372.1|201222.1|201399.1|201249.1|201446.1|201296.1|201366.3|201216.3|844
1661887500000|2022-08-30 19:25:00|201399|201249|201420.8|201270.8|201462.6|201347.3|201349.8|201227.6|766
1661887800000|2022-08-30 19:30:00|201421.1|201271.1|201397.3|201247.3|201478.4|201328.4|201391.2|201241.2|817
1661888100000|2022-08-30 19:35:00|201396.4|201246.4|201399.8|201249.8|201414.8|201292.3|201342.3|201230.2|786
1661888400000|2022-08-30 19:40:00|201401.3|201251.3|201402.1|201252.1|201403.6|201294.2|201287.2|201181.3|741
1661888700000|2022-08-30 19:45:00|201401.9|201251.9|201487.7|201337.7|201518.8|201368.8|201360.3|201239.9|794
1661889000000|2022-08-30 19:50:00|201479.1|201329.1|201521.2|201371.2|201551.8|201401.8|201415.3|201265.3|926
1661889300000|2022-08-30 19:55:00|201521.8|201371.8|201489.6|201339.6|201536|201386|201472.2|201322.2|875
1661889600000|2022-08-30 20:00:00|201487.4|201337.4|201512.1|201362.1|201541.6|201391.6|201469.7|201319.7|688
1661889900000|2022-08-30 20:05:00|201511.6|201361.6|201509.8|201359.8|201524.1|201374.1|201482.1|201332.1|473
1661890200000|2022-08-30 20:10:00|201510.1|201360.1|201488.2|201338.2|201537.1|201406.6|201435.8|201333.9|387
1661890500000|2022-08-30 20:15:00|201485|201335|201484.8|201334.8|201512|201362|201469.6|201319.6|402
1661890800000|2022-08-30 20:20:00|201483.2|201333.2|201484.1|201334.1|201494.7|201386.5|201435.4|201332.5|327
1661891100000|2022-08-30 20:25:00|201432.6|201382.6|201478.1|201328.1|201496.8|201385.8|201432.6|201316.3|348
1661891400000|2022-08-30 20:30:00|201476.8|201326.8|201530.3|201380.3|201530.3|201380.3|201473.6|201323.6|372
1661891700000|2022-08-30 20:35:00|201513|201363|201579.3|201429.3|201581.4|201431.4|201513|201363|333
1661892000000|2022-08-30 20:40:00|201579.6|201429.6|201574.5|201424.5|201586.1|201436.1|201544.8|201394.8|374
1661892300000|2022-08-30 20:45:00|201577.1|201427.1|201663.1|201513.1|201676.9|201526.9|201577.1|201427.1|469
1661892600000|2022-08-30 20:50:00|201663.2|201513.2|201695.7|201545.7|201708|201558|201658.7|201508.7|366
1661892900000|2022-08-30 20:55:00|201686.2|201536.2|201604|201454|201707|201557|201603.7|201453.7|351
1661893200000|2022-08-30 21:00:00|201604.1|201454.1|201892.9|201582.9|201894.6|201584.6|201604.1|201425.5|47
1661893500000|2022-08-30 21:05:00|201897.7|201587.7|201785.6|201479.3|201897.7|201587.7|201774.1|201468.1|98
1661893800000|2022-08-30 21:10:00|201754.2|201444.2|201763.3|201453.3|201799.8|201489.8|201741.7|201431.7|256
1661894100000|2022-08-30 21:15:00|201760.6|201450.6|201744.1|201434.1|201789.3|201479.3|201740.4|201430.4|179
1661894400000|2022-08-30 21:20:00|201768.7|201458.7|201774.2|201464.2|201794.8|201484.8|201748.4|201438.4|162
1661894700000|2022-08-30 21:25:00|201772.5|201462.5|201771.1|201461.1|201792.2|201482.2|201744.6|201434.6|141
1661895000000|2022-08-30 21:30:00|201787.5|201477.5|201787.8|201477.8|201799.2|201494.9|201762.7|201452.7|289
1661895300000|2022-08-30 21:35:00|201778.1|201482.2|201789.4|201479.4|201799.2|201493.6|201761.3|201473.3|184
1661895600000|2022-08-30 21:40:00|201788.2|201478.2|201747.2|201437.2|201799|201489|201728.4|201419.2|266
1661895900000|2022-08-30 21:45:00|201751.5|201441.5|201694.1|201436.2|201752.8|201508.6|201643.9|201414|226
1661896200000|2022-08-30 21:50:00|201692.7|201437.2|201722.2|201456.4|201753.3|201500.4|201635.5|201383.2|192
1661896500000|2022-08-30 21:55:00|201751.6|201441.6|201730.2|201454|201755.4|201457.3|201718.8|201411|161
1661896800000|2022-08-30 22:00:00|201735.5|201447.5|201699.9|201549.9|201752.5|201551.9|201643.7|201401.3|430
1661897100000|2022-08-30 22:05:00|201694.5|201544.5|201669.9|201519.9|201749.6|201555.2|201656.6|201479.1|274
1661897400000|2022-08-30 22:10:00|201661.1|201511.1|201666.2|201516.2|201691.1|201541.1|201616|201466|259
1661897700000|2022-08-30 22:15:00|201666.7|201516.7|201642|201492|201674.4|201524.4|201620.8|201470.8|260
1661898000000|2022-08-30 22:20:00|201634.4|201484.4|201660.6|201510.6|201678|201528|201624.7|201474.7|293
1661898300000|2022-08-30 22:25:00|201661.5|201511.5|201637.2|201487.2|201664.5|201514.5|201627.8|201477.8|237
1661898600000|2022-08-30 22:30:00|201637.1|201487.1|201598.7|201448.7|201649.4|201499.4|201590.2|201440.2|251
1661898900000|2022-08-30 22:35:00|201598.4|201448.4|201558|201408|201626.2|201476.2|201556.9|201406.9|275
1661899200000|2022-08-30 22:40:00|201559|201409|201549.6|201399.6|201578.4|201428.4|201537.3|201387.3|289
1661899500000|2022-08-30 22:45:00|201551.2|201401.2|201561.5|201411.5|201576.4|201426.4|201532.1|201382.1|260
1661899800000|2022-08-30 22:50:00|201561.1|201411.1|201563.2|201413.2|201568.7|201418.7|201549.2|201399.2|184
1661900100000|2022-08-30 22:55:00|201562.4|201412.4|201576.6|201426.6|201594.3|201444.3|201545.8|201395.8|309
1661900400000|2022-08-30 23:00:00|201577.2|201427.2|201572|201422|201607.9|201457.9|201543.5|201393.5|276
1661900700000|2022-08-30 23:05:00|201575.2|201425.2|201573.7|201423.7|201586.4|201436.4|201536.3|201386.3|249
1661901000000|2022-08-30 23:10:00|201571.7|201421.7|201574.2|201424.2|201591.8|201441.8|201544|201394|254
1661901300000|2022-08-30 23:15:00|201574.6|201424.6|201604|201454|201605.8|201455.8|201549.5|201399.5|334
1661901600000|2022-08-30 23:20:00|201573.5|201423.5|201575.7|201425.7|201591.3|201441.3|201540.8|201390.8|300
1661901900000|2022-08-30 23:25:00|201558.3|201408.3|201571.5|201421.5|201586.2|201436.2|201558|201408|202
1661902200000|2022-08-30 23:30:00|201565.9|201415.9|201567.9|201417.9|201613.5|201463.5|201560.7|201410.7|384
1661902500000|2022-08-30 23:35:00|201569.5|201419.5|201563.7|201413.7|201580.8|201430.8|201557.4|201407.4|184
1661902800000|2022-08-30 23:40:00|201565.1|201415.1|201554.3|201404.3|201582|201432|201540.3|201390.3|251
1661903100000|2022-08-30 23:45:00|201553.8|201403.8|201543.7|201393.7|201565.2|201415.2|201520.5|201370.5|182
1661903400000|2022-08-30 23:50:00|201543.9|201393.9|201489.2|201339.2|201549.9|201399.9|201488.6|201338.6|267
1661903700000|2022-08-30 23:55:00|201491.9|201341.9|201489.6|201339.6|201506.5|201356.5|201467.6|201317.6|315
1661904000000|2022-08-31 00:00:00|201488.4|201338.4|201456.7|201306.7|201541.6|201391.6|201447.7|201297.7|469
1661904300000|2022-08-31 00:05:00|201455.9|201305.9|201363.5|201213.5|201472.2|201322.2|201351.8|201201.8|516
1661904600000|2022-08-31 00:10:00|201363.1|201213.1|201362.4|201212.4|201377|201227|201317.6|201167.6|460
1661904900000|2022-08-31 00:15:00|201361.6|201211.6|201349.4|201199.4|201372.8|201222.8|201327.1|201177.1|466
1661905200000|2022-08-31 00:20:00|201350.7|201200.7|201308|201158|201365|201215|201301.7|201151.7|382
1661905500000|2022-08-31 00:25:00|201308.3|201158.3|201311.2|201161.2|201325.1|201175.1|201282.5|201132.5|484
1661905800000|2022-08-31 00:30:00|201314.9|201164.9|201322.1|201172.1|201335.5|201185.5|201287.4|201137.4|459
1661906100000|2022-08-31 00:35:00|201321.9|201171.9|201330.4|201180.4|201349.1|201199.1|201313.3|201163.3|370
1661906400000|2022-08-31 00:40:00|201333.2|201183.2|201318.5|201168.5|201342.5|201192.5|201309.1|201159.1|372
1661906700000|2022-08-31 00:45:00|201315.8|201165.8|201324.1|201174.1|201332.5|201182.5|201297.5|201147.5|417
1661907000000|2022-08-31 00:50:00|201325.3|201175.3|201363.2|201213.2|201396.9|201246.9|201317.2|201167.2|546
1661907300000|2022-08-31 00:55:00|201361|201211|201444.2|201294.2|201451.8|201301.8|201361|201211|436
1661907600000|2022-08-31 01:00:00|201444.5|201294.5|201427.1|201277.1|201462.6|201312.6|201397.9|201247.9|514
1661907900000|2022-08-31 01:05:00|201428|201278|201420.7|201270.7|201459.6|201309.6|201417.3|201267.3|607
1661908200000|2022-08-31 01:10:00|201422.8|201272.8|201405.4|201255.4|201461.9|201311.9|201391.8|201241.8|494
1661908500000|2022-08-31 01:15:00|201405.2|201255.2|201436.3|201286.3|201481.7|201331.7|201398|201248|661
1661908800000|2022-08-31 01:20:00|201436.7|201286.7|201479.2|201329.2|201496.6|201346.6|201431.9|201281.9|537
1661909100000|2022-08-31 01:25:00|201481.6|201331.6|201447.2|201297.2|201484.6|201334.6|201419.1|201269.1|387
1661909400000|2022-08-31 01:30:00|201446.2|201296.2|201379.6|201229.6|201446.2|201296.2|201356.8|201206.8|561
1661909700000|2022-08-31 01:35:00|201376.4|201226.4|201411.6|201261.6|201440.6|201290.6|201366.5|201216.5|522
1661910000000|2022-08-31 01:40:00|201415.1|201265.1|201422.5|201272.5|201433.6|201283.6|201393|201243|573
1661910300000|2022-08-31 01:45:00|201420.5|201270.5|201494.2|201344.2|201507.8|201357.8|201407.3|201257.3|530
1661910600000|2022-08-31 01:50:00|201489.6|201339.6|201523.7|201373.7|201527.8|201377.8|201438.3|201288.3|566
1661910900000|2022-08-31 01:55:00|201524.4|201374.4|201483.1|201333.1|201524.4|201374.4|201450|201300|553
1661911200000|2022-08-31 02:00:00|201483.7|201333.7|201479.6|201329.6|201508.9|201358.9|201469.6|201319.6|418
1661911500000|2022-08-31 02:05:00|201479.9|201329.9|201505.8|201355.8|201519.7|201369.7|201463.8|201313.8|398
1661911800000|2022-08-31 02:10:00|201508.1|201358.1|201517.9|201367.9|201526.9|201376.9|201500.2|201350.2|453
1661912100000|2022-08-31 02:15:00|201517.6|201367.6|201482.7|201332.7|201559.8|201409.8|201471.9|201321.9|481
1661912400000|2022-08-31 02:20:00|201482.8|201332.8|201482.8|201332.8|201498.7|201348.7|201433.4|201283.4|460
1661912700000|2022-08-31 02:25:00|201483.2|201333.2|201471.6|201321.6|201513.3|201363.3|201464.9|201314.9|298
1661913000000|2022-08-31 02:30:00|201488.4|201338.4|201463|201313|201490.3|201340.3|201426.4|201276.4|462
1661913300000|2022-08-31 02:35:00|201463.2|201313.2|201367.1|201217.1|201466.1|201316.1|201363.5|201213.5|496
1661913600000|2022-08-31 02:40:00|201367.3|201217.3|201382.6|201232.6|201399.6|201249.6|201360.8|201210.8|356
1661913900000|2022-08-31 02:45:00|201382.3|201232.3|201381|201231|201382.8|201232.8|201360|201210|373
1661914200000|2022-08-31 02:50:00|201380.8|201230.8|201397.1|201247.1|201409.7|201259.7|201359.7|201209.7|400
1661914500000|2022-08-31 02:55:00|201397.5|201247.5|201429.3|201279.3|201447.8|201297.8|201392.9|201242.9|475
1661914800000|2022-08-31 03:00:00|201429.6|201279.6|201422.6|201272.6|201462.4|201312.4|201395.5|201245.5|449
1661915100000|2022-08-31 03:05:00|201420.5|201270.5|201440|201290|201458.7|201308.7|201412.5|201262.5|392
1661915400000|2022-08-31 03:10:00|201440.3|201290.3|201447.1|201297.1|201467.7|201317.7|201421.4|201271.4|426
1661915700000|2022-08-31 03:15:00|201446|201296|201453.5|201303.5|201478.4|201328.4|201436.3|201286.3|390
1661916000000|2022-08-31 03:20:00|201455.6|201305.6|201381.8|201231.8|201459.8|201309.8|201362|201212|399
1661916300000|2022-08-31 03:25:00|201380.9|201230.9|201366|201216|201402.4|201252.4|201364.9|201214.9|418
1661916600000|2022-08-31 03:30:00|201366.3|201216.3|201362.8|201212.8|201401.1|201251.1|201356.3|201206.3|381
1661916900000|2022-08-31 03:35:00|201360.1|201210.1|201362.4|201212.4|201374.1|201224.1|201340|201190|427
1661917200000|2022-08-31 03:40:00|201367.6|201217.6|201371|201221|201404.9|201254.9|201357.4|201207.4|395
1661917500000|2022-08-31 03:45:00|201372.6|201222.6|201397.4|201247.4|201399.1|201249.1|201360.7|201210.7|391
1661917800000|2022-08-31 03:50:00|201397.6|201247.6|201375.7|201225.7|201399.1|201249.1|201358.8|201208.8|329
1661918100000|2022-08-31 03:55:00|201378.1|201228.1|201319.2|201169.2|201392.8|201242.8|201317.7|201167.7|431
1661918400000|2022-08-31 04:00:00|201319.4|201169.4|201315|201165|201327.5|201177.5|201298.8|201148.8|471
1661918700000|2022-08-31 04:05:00|201314.6|201164.6|201316.7|201166.7|201334.5|201184.5|201309.5|201159.5|404
1661919000000|2022-08-31 04:10:00|201315.6|201165.6|201322.5|201172.5|201339.1|201189.1|201311.8|201161.8|333
1661919300000|2022-08-31 04:15:00|201323.6|201173.6|201325.2|201175.2|201333.9|201183.9|201315.9|201165.9|319
1661919600000|2022-08-31 04:20:00|201324.8|201174.8|201313.2|201163.2|201336.6|201186.6|201306.6|201156.6|337
1661919900000|2022-08-31 04:25:00|201312.8|201162.8|201324.7|201174.7|201337.6|201187.6|201310.5|201160.5|352
1661920200000|2022-08-31 04:30:00|201325.1|201175.1|201290.8|201140.8|201342.7|201192.7|201285.2|201135.2|372
1661920500000|2022-08-31 04:35:00|201290.6|201140.6|201246.9|201096.9|201292.5|201142.5|201173.1|201023.1|454
1661920800000|2022-08-31 04:40:00|201245|201095|201252.8|201102.8|201258.2|201108.2|201201.1|201051.1|392
1661921100000|2022-08-31 04:45:00|201252.9|201102.9|201199.4|201049.4|201257.9|201107.9|201181|201031|345
1661921400000|2022-08-31 04:50:00|201198.9|201048.9|201196.2|201046.2|201211|201061|201189.6|201039.6|281
1661921700000|2022-08-31 04:55:00|201200.7|201050.7|201199.7|201049.7|201212|201062|201190.9|201040.9|279
1661922000000|2022-08-31 05:00:00|201197.5|201047.5|201198.3|201048.3|201202.4|201052.4|201187.5|201037.5|354
1661922300000|2022-08-31 05:05:00|201199.4|201049.4|201164.6|201014.6|201203.2|201053.2|201160.5|201010.5|366
1661922600000|2022-08-31 05:10:00|201165|201015|201159.4|201009.4|201174|201024|201137|200987|330
1661922900000|2022-08-31 05:15:00|201161|201011|201126|200976|201164.2|201014.2|201113.3|200963.3|383
1661923200000|2022-08-31 05:20:00|201134.5|200984.5|201088.1|200938.1|201145|200995|201083.8|200933.8|427
1661923500000|2022-08-31 05:25:00|201087.2|200937.2|201100.2|200950.2|201102.8|200952.8|200996.6|200846.6|487
1661923800000|2022-08-31 05:30:00|201095.9|200945.9|200970.3|200820.3|201135.4|200985.4|200952.4|200802.4|547
1661924100000|2022-08-31 05:35:00|200970.7|200820.7|201030.2|200880.2|201039.3|200889.3|200963.4|200813.4|362
1661924400000|2022-08-31 05:40:00|201041.6|200891.6|201034.3|200884.3|201065.1|200915.1|200987.8|200837.8|378
1661924700000|2022-08-31 05:45:00|201041|200891|201068.7|200918.7|201076.7|200926.7|201029.9|200879.9|372
1661925000000|2022-08-31 05:50:00|201068.9|200918.9|200993.5|200843.5|201075.3|200925.3|200983.4|200833.4|440
1661925300000|2022-08-31 05:55:00|200993.2|200843.2|200989.3|200839.3|201021.6|200871.6|200980.6|200830.6|474
1661925600000|2022-08-31 06:00:00|200988.6|200838.6|201061|200911|201082.2|200932.2|200925.9|200775.9|747
1661925900000|2022-08-31 06:05:00|201061.9|200911.9|200980|200830|201079.9|200929.9|200980|200830|605
1661926200000|2022-08-31 06:10:00|200990.7|200840.7|201080.4|200930.4|201086.3|200936.3|200983.8|200833.8|535
1661926500000|2022-08-31 06:15:00|201088.8|200938.8|201189.2|201039.2|201195.9|201045.9|201070.7|200920.7|613
1661926800000|2022-08-31 06:20:00|201189.3|201039.3|201160.6|201010.6|201192.5|201042.5|201145.5|200995.5|608
1661927100000|2022-08-31 06:25:00|201160.5|201010.5|201125.8|200975.8|201165.2|201015.2|201120|200970|560
1661927400000|2022-08-31 06:30:00|201126.8|200976.8|201137.7|200987.7|201178.1|201028.1|201117.3|200967.3|674
1661927700000|2022-08-31 06:35:00|201136|200986|201129.2|200979.2|201183.2|201033.2|201118.8|200968.8|585
1661928000000|2022-08-31 06:40:00|201127.2|200977.2|201131.8|200981.8|201205.2|201096.7|201118.6|200968.6|644
1661928300000|2022-08-31 06:45:00|201130.2|200980.2|201119.2|200969.2|201186.3|201036.3|201115.5|200965.5|752
1661928600000|2022-08-31 06:50:00|201119.6|200969.6|201097.8|200947.8|201145.6|200995.6|201093.3|200943.3|698
1661928900000|2022-08-31 06:55:00|201098.2|200948.2|201130.8|200980.8|201180.2|201030.2|201078|200928|707
1661929200000|2022-08-31 07:00:00|201127.3|200977.3|201202.9|201052.9|201215.2|201065.2|201105.4|200955.4|682
1661929500000|2022-08-31 07:05:00|201202.5|201052.5|201310.6|201160.6|201348.3|201198.3|201189.7|201039.7|627
1661929800000|2022-08-31 07:10:00|201312.2|201162.2|201312.2|201162.2|201382.7|201232.7|201284.4|201134.4|735
1661930100000|2022-08-31 07:15:00|201315.9|201165.9|201231.3|201081.3|201319.8|201169.8|201215.7|201065.7|631
1661930400000|2022-08-31 07:20:00|201230.9|201080.9|201167.4|201017.4|201254.7|201104.7|201166.9|201016.9|679
1661930700000|2022-08-31 07:25:00|201171.6|201021.6|201340.4|201190.4|201368.9|201218.9|201169.6|201019.6|750
1661931000000|2022-08-31 07:30:00|201342.7|201192.7|201365|201215|201420.4|201270.4|201271.6|201121.6|844
1661931300000|2022-08-31 07:35:00|201366.8|201216.8|201345.4|201195.4|201408|201258|201339.3|201189.3|709
1661931600000|2022-08-31 07:40:00|201346.8|201196.8|201448|201298|201481.4|201331.4|201341.3|201191.3|673
1661931900000|2022-08-31 07:45:00|201448.7|201298.7|201550|201400|201574.2|201424.2|201448.7|201298.7|665
1661932200000|2022-08-31 07:50:00|201549.9|201399.9|201552.1|201402.1|201583.9|201433.9|201525.6|201375.6|621
1661932500000|2022-08-31 07:55:00|201551.5|201401.5|201617.8|201467.8|201618.6|201468.6|201547.7|201397.7|664
1661932800000|2022-08-31 08:00:00|201617|201467|201508.3|201358.3|201647.9|201497.9|201495.4|201345.4|747
1661933100000|2022-08-31 08:05:00|201506.8|201356.8|201500.5|201350.5|201556.6|201406.6|201479.1|201329.1|747
1661933400000|2022-08-31 08:10:00|201502.2|201352.2|201575.1|201425.1|201586.9|201436.9|201463.5|201344.8|756
1661933700000|2022-08-31 08:15:00|201577.4|201427.4|201567|201417|201606.7|201456.7|201540.6|201390.6|775
1661934000000|2022-08-31 08:20:00|201567.2|201417.2|201842.6|201692.6|201872.5|201722.5|201563|201413|806
1661934300000|2022-08-31 08:25:00|201842.8|201692.8|201867.1|201717.1|201904.3|201754.3|201821.5|201671.5|760
1661934600000|2022-08-31 08:30:00|201881.5|201731.5|201990.5|201840.5|201997.1|201847.1|201867.5|201717.5|846
1661934900000|2022-08-31 08:35:00|201990.8|201840.8|201945.5|201795.5|202023.1|201873.1|201940.5|201790.5|730
1661935200000|2022-08-31 08:40:00|201942.7|201792.7|202021.5|201871.5|202043.7|201940.7|201940.2|201790.2|675
1661935500000|2022-08-31 08:45:00|202023.7|201873.7|202024.2|201874.2|202063.6|201941.7|201965.9|201843.5|675
1661935800000|2022-08-31 08:50:00|202024.1|201874.1|202029.7|201879.7|202033.4|201883.4|201935.4|201785.4|658
1661936100000|2022-08-31 08:55:00|202029.3|201879.3|202033.3|201883.3|202057.8|201948.8|201997|201863.2|585
1661936400000|2022-08-31 09:00:00|202034.3|201884.3|202056.3|201906.3|202239.2|202089.2|202015.4|201865.4|922
1661936700000|2022-08-31 09:05:00|202059.5|201909.5|202116.5|201966.5|202154.8|202004.8|201954.1|201804.1|782
1661937000000|2022-08-31 09:10:00|202117.1|201967.1|202268.1|202118.1|202347.1|202207.8|202095.9|201945.9|834
1661937300000|2022-08-31 09:15:00|202272.1|202122.1|202164.4|202014.4|202273|202123|202105.7|201955.7|754
1661937600000|2022-08-31 09:20:00|202158.1|202008.1|202138.2|201988.2|202199.1|202049.1|202132.1|201982.1|771
1661937900000|2022-08-31 09:25:00|202140.1|201990.1|202215.3|202065.3|202229.5|202079.5|202135.4|201985.4|719
1661938200000|2022-08-31 09:30:00|202219.5|202069.5|202308.8|202158.8|202320.2|202170.2|202203|202053|692
1661938500000|2022-08-31 09:35:00|202308.6|202158.6|202339.5|202189.5|202351.6|202201.6|202275.3|202125.3|702
1661938800000|2022-08-31 09:40:00|202340.8|202190.8|202283.6|202133.6|202345.4|202195.4|202260.6|202110.6|632
1661939100000|2022-08-31 09:45:00|202282.3|202132.3|202469.5|202319.5|202481.6|202331.6|202282.3|202132.3|780
1661939400000|2022-08-31 09:50:00|202468.3|202318.3|202305.5|202155.5|202471.2|202321.2|202295.2|202145.2|676
1661939700000|2022-08-31 09:55:00|202305.7|202155.7|202257.5|202107.5|202409.8|202259.8|202253.1|202103.1|723
1661940000000|2022-08-31 10:00:00|202257.9|202107.9|202102.8|201952.8|202266.3|202116.3|202102.8|201952.8|789
1661940300000|2022-08-31 10:05:00|202102.6|201952.6|202132.9|201982.9|202186.6|202036.6|202102.6|201952.6|774
1661940600000|2022-08-31 10:10:00|202131.6|201981.6|202186.1|202036.1|202192.9|202042.9|202131.3|201981.3|649
1661940900000|2022-08-31 10:15:00|202186.2|202036.2|202225.9|202075.9|202281.4|202131.4|202180.1|202030.1|727
1661941200000|2022-08-31 10:20:00|202226.7|202076.7|202211.2|202061.2|202240.3|202090.3|202198.5|202048.5|692
1661941500000|2022-08-31 10:25:00|202208.9|202058.9|202224.6|202074.6|202234.2|202084.2|202146.8|201996.8|599
1661941800000|2022-08-31 10:30:00|202224.4|202074.4|202302.5|202152.5|202320|202170|202223.8|202073.8|700
1661942100000|2022-08-31 10:35:00|202301.1|202151.1|202223.1|202073.1|202306.5|202156.5|202185.3|202035.3|647
1661942400000|2022-08-31 10:40:00|202224.8|202074.8|202361.2|202211.2|202385.1|202235.1|202219.2|202069.2|920
1661942700000|2022-08-31 10:45:00|202360.1|202210.1|202306.8|202156.8|202413.3|202263.3|202238.4|202088.4|715
1661943000000|2022-08-31 10:50:00|202307|202157|202209.1|202059.1|202307|202157|202190.9|202040.9|687
1661943300000|2022-08-31 10:55:00|202213.7|202063.7|202262.9|202112.9|202268.3|202118.3|202207.8|202057.8|508
1661943600000|2022-08-31 11:00:00|202262.8|202112.8|202169|202019|202274|202124|202107.3|201993.6|654
1661943900000|2022-08-31 11:05:00|202168.8|202018.8|202219.3|202069.3|202266.6|202116.6|202167.9|202017.9|759
1661944200000|2022-08-31 11:10:00|202218.5|202068.5|202298|202148|202314.4|202167.4|202207.6|202057.6|753
1661944500000|2022-08-31 11:15:00|202298.2|202148.2|202194.6|202044.6|202303.2|202194.2|202187.1|202037.1|798
1661944800000|2022-08-31 11:20:00|202195.1|202045.1|202221.7|202071.7|202256.2|202106.2|202135.9|201985.9|720
1661945100000|2022-08-31 11:25:00|202220.9|202070.9|202220.2|202070.2|202272|202122|202209.5|202059.5|597
1661945400000|2022-08-31 11:30:00|202220.6|202070.6|202013.6|201863.6|202222.5|202090.4|201974.1|201824.1|764
1661945700000|2022-08-31 11:35:00|202009.9|201859.9|201981.9|201831.9|202017.4|201894.6|201902.8|201788.9|736
1661946000000|2022-08-31 11:40:00|201980.7|201830.7|202010|201860|202051.8|201901.8|201901.4|201789|696
1661946300000|2022-08-31 11:45:00|202010.2|201860.2|201962.6|201812.6|202025.3|201898|201909.2|201809.9|617
1661946600000|2022-08-31 11:50:00|201961.9|201811.9|201948.7|201798.7|201979.8|201865.3|201886.1|201736.1|637
1661946900000|2022-08-31 11:55:00|201948.5|201798.5|201981.1|201831.1|201982.4|201832.4|201891.8|201741.8|660
1661947200000|2022-08-31 12:00:00|201981.2|201831.2|202089.6|201939.6|202100.3|201992.3|201948.3|201798.3|964
1661947500000|2022-08-31 12:05:00|202085.9|201935.9|202132.9|201982.9|202163.6|202065|202013.2|201892.1|781
1661947800000|2022-08-31 12:10:00|202139.1|201989.1|202170.9|202020.9|202177.4|202071.3|202086.4|201972.4|749
1661948100000|2022-08-31 12:15:00|202174.9|202024.9|201865|201715|202174.9|202024.9|201780.8|201630.8|1027
1661948400000|2022-08-31 12:20:00|201863.3|201713.3|202066.9|201916.9|202163.2|202060.4|201838.2|201688.2|1001
1661948700000|2022-08-31 12:25:00|202064.2|201914.2|202084.7|201934.7|202112.8|201994.8|201988.1|201870.7|783
1661949000000|2022-08-31 12:30:00|202080.7|201930.7|202225.4|202075.4|202306.9|202203|202080.7|201930.7|942
1661949300000|2022-08-31 12:35:00|202226.1|202076.1|202113.1|201963.1|202240.5|202119.6|202014.8|201870.6|934
1661949600000|2022-08-31 12:40:00|202110.6|201960.6|202064.2|201914.2|202187|202076|202007|201908.5|905
1661949900000|2022-08-31 12:45:00|202063.7|201913.7|201935.1|201785.1|202110.5|202003.1|201929.5|201779.5|968
1661950200000|2022-08-31 12:50:00|201934.2|201784.2|201863.3|201713.3|201947.9|201797.9|201809.8|201659.8|910
1661950500000|2022-08-31 12:55:00|201862.7|201712.7|201719.6|201569.6|201862.7|201712.7|201671.9|201561.3|843
1661950800000|2022-08-31 13:00:00|201718.1|201568.1|201535.3|201385.3|201718.1|201572.4|201472.6|201372.3|1050
1661951100000|2022-08-31 13:05:00|201528.2|201378.2|201412.1|201262.1|201531.6|201404.6|201345|201250.4|936
1661951400000|2022-08-31 13:10:00|201412.8|201262.8|201333.2|201183.2|201419.1|201317.5|201302.2|201152.2|1020
1661951700000|2022-08-31 13:15:00|201328.7|201178.7|201656.1|201506.1|201690.3|201573.3|201320.7|201170.7|1015
1661952000000|2022-08-31 13:20:00|201657.5|201507.5|201715.7|201565.7|201719.4|201617.1|201593.3|201463.5|922
1661952300000|2022-08-31 13:25:00|201718|201568|201746.6|201696.6|201842.3|201741.8|201667.8|201564|846
1661952600000|2022-08-31 13:30:00|201746.3|201696.3|201954.5|201804.5|201961.7|201859.2|201726.8|201623.7|1072
1661952900000|2022-08-31 13:35:00|201956|201806|201971.5|201821.5|202032.9|201936.4|201873.3|201774.8|924
1661953200000|2022-08-31 13:40:00|201971.6|201821.6|201821.5|201671.5|201988.4|201838.4|201804.7|201670.4|906
1661953500000|2022-08-31 13:45:00|201828.2|201678.2|201577.9|201427.9|201828.2|201678.2|201415|201314.3|1056
1661953800000|2022-08-31 13:50:00|201576.7|201426.7|201456.5|201406.5|201596.3|201485.6|201327.6|201227.2|1051
1661954100000|2022-08-31 13:55:00|201457.1|201407.1|201743.2|201593.2|201750|201640.9|201451.7|201340.5|1051
1661954400000|2022-08-31 14:00:00|201746.6|201596.6|201788.2|201638.2|201791.1|201669.6|201574.7|201470.9|1067
1661954700000|2022-08-31 14:05:00|201785.7|201635.7|201689.3|201539.3|201808.9|201658.9|201612.5|201510.2|1058
1661955000000|2022-08-31 14:10:00|201687.6|201537.6|201548.2|201398.2|201696|201590.7|201408.9|201306.2|1076
1661955300000|2022-08-31 14:15:00|201548.1|201398.1|201454.4|201304.4|201672.8|201571|201342.4|201248.5|1086
1661955600000|2022-08-31 14:20:00|201449.5|201299.5|201619.2|201469.2|201697.4|201579.5|201407.5|201257.5|1058
1661955900000|2022-08-31 14:25:00|201619.3|201469.3|201532.4|201382.4|201629.2|201479.2|201451.6|201347.1|1053
1661956200000|2022-08-31 14:30:00|201535.9|201385.9|201519.7|201369.7|201562.3|201412.3|201299.8|201196|1076
1661956500000|2022-08-31 14:35:00|201519.2|201369.2|201461.7|201311.7|201519.2|201369.2|201350.1|201238.4|985
1661956800000|2022-08-31 14:40:00|201461.8|201311.8|201226.6|201076.6|201466.7|201316.7|201162.3|201053.9|1083
1661957100000|2022-08-31 14:45:00|201235.8|201085.8|201043.5|200893.5|201306.3|201170.8|200984.5|200875.9|1041
1661957400000|2022-08-31 14:50:00|201037.6|200887.6|201251|201101|201335.1|201229.4|200977.2|200876.2|1084
1661957700000|2022-08-31 14:55:00|201253.5|201103.5|201267.5|201217.5|201315.4|201222.2|201054.9|200954.3|1121
1661958000000|2022-08-31 15:00:00|201267.9|201217.9|201401.2|201251.2|201489.8|201384.3|201254|201159.9|1107
1661958300000|2022-08-31 15:05:00|201401|201251|201208.6|201158.6|201404.7|201307.1|201208.6|201113.3|926
1661958600000|2022-08-31 15:10:00|201207.6|201157.6|201265.9|201215.9|201382.3|201283.3|201201.9|201102.5|931
1661958900000|2022-08-31 15:15:00|201315.8|201165.8|201055.7|200905.7|201347.1|201259.5|200991.7|200901.6|956
1661959200000|2022-08-31 15:20:00|201057.4|200907.4|200957.2|200807.2|201065|200963.1|200873.8|200763.2|1043
1661959500000|2022-08-31 15:25:00|200956.7|200806.7|201022.8|200872.8|201030.2|200926.2|200826.5|200729.8|956
1661959800000|2022-08-31 15:30:00|201022.4|200872.4|201066.5|201016.5|201144.5|201045.3|200923.7|200823.9|949
1661960100000|2022-08-31 15:35:00|201068|201018|201033.1|200983.1|201145.9|201034.8|201006.9|200898.9|1019
1661960400000|2022-08-31 15:40:00|201029.3|200979.3|200946.2|200796.2|201127.8|201037.9|200876.6|200770.2|997
1661960700000|2022-08-31 15:45:00|200946.5|200796.5|201035.1|200885.1|201058.3|200908.3|200857.7|200739.9|978
1661961000000|2022-08-31 15:50:00|201037.8|200887.8|201037.9|200887.9|201108.8|201022.2|200924.2|200818.6|917
1661961300000|2022-08-31 15:55:00|201043.4|200893.4|200936.7|200886.7|201048.9|200898.9|200873.8|200776.2|834
1661961600000|2022-08-31 16:00:00|200932.5|200882.5|200926.1|200876.1|201011.8|200912.9|200884|200782.6|936
1661961900000|2022-08-31 16:05:00|200925.5|200875.5|200972.4|200822.4|201013.2|200892.3|200896.1|200796.1|1001
1661962200000|2022-08-31 16:10:00|200974.6|200824.6|200962.9|200912.9|201020.5|200914|200899.6|200805.1|920
1661962500000|2022-08-31 16:15:00|200963.5|200913.5|200966.4|200816.4|201016.2|200913.5|200885.6|200786|846
1661962800000|2022-08-31 16:20:00|200966.7|200816.7|201041.3|200891.3|201071.3|200951.4|200918.7|200816.7|873
1661963100000|2022-08-31 16:25:00|201039.8|200889.8|200985.4|200835.4|201041.2|200921.3|200930.7|200820.5|832
1661963400000|2022-08-31 16:30:00|200984.4|200834.4|201013.1|200863.1|201045.6|200947.7|200909.1|200809.1|955
1661963700000|2022-08-31 16:35:00|201011.5|200861.5|201109.9|200959.9|201116.2|201016.6|200937.9|200837.7|821
1661964000000|2022-08-31 16:40:00|201110.8|200960.8|201155.1|201005.1|201220.7|201121.9|201049.1|200944.6|917
1661964300000|2022-08-31 16:45:00|201154.9|201004.9|201098.8|200948.8|201183.5|201086.1|201045.2|200945.9|887
1661964600000|2022-08-31 16:50:00|201098.3|200948.3|201190|201040|201217.5|201156.9|201084.8|200948.1|869
1661964900000|2022-08-31 16:55:00|201188.4|201038.4|201207.2|201057.2|201286.7|201182.9|201135.5|201037.5|860
1661965200000|2022-08-31 17:00:00|201208.7|201058.7|201329.7|201179.7|201331.2|201230|201152.4|201050.1|885
1661965500000|2022-08-31 17:05:00|201331.7|201181.7|201234.8|201084.8|201446.8|201296.8|201209.9|201059.9|893
1661965800000|2022-08-31 17:10:00|201235.1|201085.1|201209.9|201159.9|201285.9|201191.5|201202|201073.5|769
1661966100000|2022-08-31 17:15:00|201200.3|201150.3|201321.8|201171.8|201327.7|201249.2|201192.5|201105.1|775
1661966400000|2022-08-31 17:20:00|201322.2|201172.2|201397.1|201247.1|201434.9|201340.7|201260.1|201160.3|847
1661966700000|2022-08-31 17:25:00|201397.7|201247.7|201290.1|201240.1|201461.9|201321|201255.8|201156.8|839
1661967000000|2022-08-31 17:30:00|201289.2|201239.2|201338.9|201288.9|201403.5|201316.2|201287.6|201190.1|862
1661967300000|2022-08-31 17:35:00|201339.1|201289.1|201344.6|201294.6|201410.5|201315.4|201327.2|201225.5|749
1661967600000|2022-08-31 17:40:00|201344.9|201294.9|201214.6|201164.6|201398.1|201312.2|201213.4|201122.9|822
1661967900000|2022-08-31 17:45:00|201211.6|201161.6|201213.6|201163.6|201313.3|201224.7|201191.1|201097.9|800
1661968200000|2022-08-31 17:50:00|201214|201164|201111.3|200961.3|201276.8|201176.9|201110.6|200960.6|869
1661968500000|2022-08-31 17:55:00|201111.8|200961.8|201098.8|200948.8|201138.9|201036.8|201018.4|200907.4|859
1661968800000|2022-08-31 18:00:00|201097|200947|201162.8|201012.8|201167.7|201022.9|200974.6|200868.6|796
1661969100000|2022-08-31 18:05:00|201168.2|201018.2|201113.3|200963.3|201210.7|201096.1|201039.6|200947.2|877
1661969400000|2022-08-31 18:10:00|201112.9|200962.9|201150|201100|201211.7|201111.2|201085.4|200962.9|871
1661969700000|2022-08-31 18:15:00|201150.1|201100.1|201114.3|201064.3|201168.6|201100.1|201064.6|200988.7|761
1661970000000|2022-08-31 18:20:00|201115.4|201065.4|201156.3|201106.3|201203.2|201113.3|201082.8|200992.8|842
1661970300000|2022-08-31 18:25:00|201158.2|201108.2|201267.6|201117.6|201277.8|201181.4|201120.8|201020|876
1661970600000|2022-08-31 18:30:00|201267.9|201117.9|201350.7|201200.7|201371.7|201275.1|201175.4|201077.3|887
1661970900000|2022-08-31 18:35:00|201352.1|201202.1|201418.4|201268.4|201467.7|201379.8|201306.2|201200.6|839
1661971200000|2022-08-31 18:40:00|201372.1|201322.1|201377.5|201327.5|201448.1|201349.7|201355.4|201254.9|778
1661971500000|2022-08-31 18:45:00|201385.5|201335.5|201383.6|201233.6|201508.6|201406.9|201321.6|201222.4|843
1661971800000|2022-08-31 18:50:00|201383|201233|201435.3|201285.3|201438.3|201337.4|201318.7|201217.4|799
1661972100000|2022-08-31 18:55:00|201433.7|201283.7|201477.6|201427.6|201530.8|201431.8|201372.2|201278.8|929
1661972400000|2022-08-31 19:00:00|201475.9|201425.9|201391.9|201341.9|201537.1|201436.9|201391.9|201284.8|902
1661972700000|2022-08-31 19:05:00|201450.5|201300.5|201346|201196|201461.6|201339.7|201286|201188.3|828
1661973000000|2022-08-31 19:10:00|201346.2|201196.2|201370.5|201220.5|201379.1|201292.1|201235.8|201133.7|869
1661973300000|2022-08-31 19:15:00|201372.2|201222.2|201340.9|201190.9|201373.1|201267.6|201243.5|201138.8|898
1661973600000|2022-08-31 19:20:00|201340.5|201190.5|201331.9|201181.9|201378.7|201277.1|201262.4|201163.8|798
1661973900000|2022-08-31 19:25:00|201332.4|201182.4|201415.3|201265.3|201484.8|201379.3|201283.8|201175.5|912
1661974200000|2022-08-31 19:30:00|201414.6|201264.6|201405|201255|201431.3|201317.8|201273.8|201155.3|854
1661974500000|2022-08-31 19:35:00|201404.8|201254.8|201345.6|201195.6|201428.2|201321.2|201314.2|201191.7|838
1661974800000|2022-08-31 19:40:00|201345.7|201195.7|201260.7|201110.7|201383|201281.2|201183.2|201091.6|845
1661975100000|2022-08-31 19:45:00|201262|201112|201394.1|201244.1|201420.5|201313.5|201194.2|201077.3|826
1661975400000|2022-08-31 19:50:00|201344.2|201294.2|201413.4|201363.4|201478.1|201375.4|201329.9|201230.2|934
1661975700000|2022-08-31 19:55:00|201412.4|201362.4|201516.9|201366.9|201630|201480|201374.4|201272.2|942
1661976000000|2022-08-31 20:00:00|201514.7|201364.7|201608.1|201458.1|201633.7|201483.7|201490.2|201364.7|703
1661976300000|2022-08-31 20:05:00|201606.6|201456.6|201489.8|201339.8|201609.6|201502.5|201480.9|201330.9|632
1661976600000|2022-08-31 20:10:00|201490.6|201340.6|201377.3|201227.3|201494.4|201344.4|201362.9|201212.9|487
1661976900000|2022-08-31 20:15:00|201376.1|201226.1|201404.3|201254.3|201421.2|201322.1|201360|201225.9|350
1661977200000|2022-08-31 20:20:00|201405.7|201255.7|201349.8|201299.8|201411.2|201300.6|201349.1|201239.5|280
1661977500000|2022-08-31 20:25:00|201346|201296|201369.9|201219.9|201401.4|201298|201340.8|201213.5|247
1661977800000|2022-08-31 20:30:00|201369.5|201219.5|201416.4|201266.4|201416.4|201311.4|201352.8|201219.4|344
1661978100000|2022-08-31 20:35:00|201414.8|201264.8|201400.7|201250.7|201417.5|201295.7|201340.9|201237.6|307
1661978400000|2022-08-31 20:40:00|201401.2|201251.2|201373|201223|201402.6|201252.6|201343.4|201193.4|411
1661978700000|2022-08-31 20:45:00|201368.4|201218.4|201450|201300|201455.7|201305.7|201341.8|201191.8|487
1661979000000|2022-08-31 20:50:00|201449.1|201299.1|201435|201285|201480.1|201330.1|201431.2|201281.2|499
1661979300000|2022-08-31 20:55:00|201436.7|201286.7|201455.4|201305.4|201529.5|201325.7|201412.7|201122|537
1661979600000|2022-08-31 21:00:00|201452.9|201302.9|201564.3|201414.3|201586.7|201414.3|201449.5|201185.2|90
1661979900000|2022-08-31 21:05:00|201555.5|201405.5|201548.7|201294.8|201600.3|201405.5|201427.7|201117.7|213
1661980200000|2022-08-31 21:10:00|201503.8|201353.8|201654.7|201392.8|201725.1|201487.8|201503.8|201244.9|310
1661980500000|2022-08-31 21:15:00|201603.6|201453.6|201592.1|201442.1|201674.5|201471.1|201559.2|201340|269
1661980800000|2022-08-31 21:20:00|201577.5|201427.5|201592.6|201442.6|201658.4|201469.2|201540.3|201389.9|176
1661981100000|2022-08-31 21:25:00|201555.2|201405.2|201661.7|201351.7|201669|201446.8|201543.4|201261.7|268
1661981400000|2022-08-31 21:30:00|201588.5|201438.5|201567.5|201356.4|201680|201441.6|201511.3|201203.1|257
1661981700000|2022-08-31 21:35:00|201566.1|201354.4|201623.5|201313.5|201652.5|201393.4|201511.3|201203.1|279
1661982000000|2022-08-31 21:40:00|201623.8|201313.8|201608.5|201314.2|201646|201362|201547.2|201252.2|287
1661982300000|2022-08-31 21:45:00|201550.5|201240.5|201598.2|201321.6|201631.6|201383.8|201533.8|201232.1|249
1661982600000|2022-08-31 21:50:00|201587.4|201330.9|201595.3|201306.9|201619|201330.9|201526.8|201216.8|214
1661982900000|2022-08-31 21:55:00|201593.2|201312.8|201587.6|201277.6|201631.6|201362.1|201530.4|201220.4|237
1661983200000|2022-08-31 22:00:00|201603.8|201293.8|201573.1|201423.1|201661.7|201483|201557|201279.9|504
1661983500000|2022-08-31 22:05:00|201574.8|201424.8|201573.5|201423.5|201633|201447.7|201553.9|201317.5|467
1661983800000|2022-08-31 22:10:00|201564.6|201414.6|201596.8|201446.8|201634.6|201456.4|201550.2|201317.5|261
1661984100000|2022-08-31 22:15:00|201598.2|201448.2|201633.7|201483.7|201666.2|201516.2|201570.5|201349|377
1661984400000|2022-08-31 22:20:00|201634.6|201484.6|201669|201519|201669|201519|201597.6|201447.6|326
1661984700000|2022-08-31 22:25:00|201630.9|201480.9|201645.2|201495.2|201709|201515.1|201610.1|201443|345
1661985000000|2022-08-31 22:30:00|201644.9|201494.9|201646.9|201496.9|201666.7|201516.7|201633|201483|399
1661985300000|2022-08-31 22:35:00|201648.5|201498.5|201657.8|201507.8|201666|201516|201632.5|201482.5|363
1661985600000|2022-08-31 22:40:00|201654.2|201504.2|201647.7|201497.7|201661.2|201511.2|201632.1|201482.1|324
1661985900000|2022-08-31 22:45:00|201647.6|201497.6|201656.1|201506.1|201671|201521|201642.2|201492.2|253
1661986200000|2022-08-31 22:50:00|201655.9|201505.9|201651.2|201501.2|201662.1|201512.1|201641|201491|187
1661986500000|2022-08-31 22:55:00|201651|201501|201646.6|201496.6|201663.7|201513.7|201635.6|201485.6|251
1661986800000|2022-08-31 23:00:00|201646.3|201496.3|201712.5|201562.5|201734.2|201584.2|201629.4|201479.4|390
1661987100000|2022-08-31 23:05:00|201734.4|201584.4|201770|201620|201775.5|201625.5|201727|201577|297
1661987400000|2022-08-31 23:10:00|201771.3|201621.3|201750.8|201600.8|201778.6|201628.6|201733.7|201583.7|204
1661987700000|2022-08-31 23:15:00|201747.9|201597.9|201777.4|201627.4|201786|201636|201676.2|201526.2|312
1661988000000|2022-08-31 23:20:00|201767.9|201617.9|201745.6|201595.6|201798.1|201648.1|201722.1|201572.1|339
1661988300000|2022-08-31 23:25:00|201747.1|201597.1|201786.1|201636.1|201788.2|201638.2|201722.1|201572.1|337
1661988600000|2022-08-31 23:30:00|201782.7|201632.7|201791.7|201641.7|201818.7|201668.7|201743.9|201593.9|372
1661988900000|2022-08-31 23:35:00|201792.4|201642.4|201889.2|201739.2|201934.1|201784.1|201778.3|201628.3|378
1661989200000|2022-08-31 23:40:00|201889.6|201739.6|201911.3|201761.3|201926.8|201776.8|201880.7|201730.7|362
1661989500000|2022-08-31 23:45:00|201929.8|201779.8|201979.7|201829.7|201988.2|201838.2|201903.7|201753.7|434
1661989800000|2022-08-31 23:50:00|201979.1|201829.1|202025.1|201875.1|202037.3|201887.3|201979|201829|494
1661990100000|2022-08-31 23:55:00|202023.4|201873.4|202000.2|201850.2|202027.6|201877.6|201967.2|201817.2|512
1661990400000|2022-09-01 00:00:00|202002.9|201852.9|202024.2|201874.2|202048|201898|201980.9|201830.9|658
1661990700000|2022-09-01 00:05:00|202026.1|201876.1|202029.1|201879.1|202049.1|201899.1|201998.1|201848.1|456
1661991000000|2022-09-01 00:10:00|202026.3|201876.3|202058.7|201908.7|202077.4|201927.4|202011.2|201861.2|656
1661991300000|2022-09-01 00:15:00|202058.5|201908.5|202104.3|201954.3|202141.3|201991.3|202043.8|201893.8|790
1661991600000|2022-09-01 00:20:00|202107.2|201957.2|202110.7|201960.7|202128.9|201978.9|202056.4|201906.4|459
1661991900000|2022-09-01 00:25:00|202113.1|201963.1|202090.7|201940.7|202140.1|201990.1|202081.9|201931.9|423
1661992200000|2022-09-01 00:30:00|202091.1|201941.1|202140.2|201990.2|202151.6|202001.6|202080.5|201930.5|427
1661992500000|2022-09-01 00:35:00|202138|201988|202256.6|202106.6|202264.6|202114.6|202105.9|201955.9|520
1661992800000|2022-09-01 00:40:00|202257.5|202107.5|202259.6|202109.6|202270.5|202120.5|202224.6|202074.6|515
1661993100000|2022-09-01 00:45:00|202265.7|202115.7|202244.8|202094.8|202284|202134|202228.2|202078.2|582
1661993400000|2022-09-01 00:50:00|202248.3|202098.3|202255.8|202105.8|202290.2|202140.2|202189.9|202039.9|582
1661993700000|2022-09-01 00:55:00|202252.2|202102.2|202285.7|202135.7|202290.4|202178|202227.5|202102.2|445
1661994000000|2022-09-01 01:00:00|202266.6|202116.6|202178|202028|202267.6|202117.6|202168.8|202018.8|630
1661994300000|2022-09-01 01:05:00|202183.6|202033.6|202142.9|201992.9|202231.9|202081.9|202129.3|201979.3|451
1661994600000|2022-09-01 01:10:00|202136.9|201986.9|202201.6|202051.6|202232.5|202082.5|202134.2|201984.2|505
1661994900000|2022-09-01 01:15:00|202208.7|202058.7|202196.9|202046.9|202208.7|202058.7|202140|201990|523
1661995200000|2022-09-01 01:20:00|202195.5|202045.5|202215.9|202065.9|202220.9|202070.9|202184.8|202034.8|475
1661995500000|2022-09-01 01:25:00|202216|202066|202210.6|202060.6|202219.3|202069.3|202166.9|202016.9|459
1661995800000|2022-09-01 01:30:00|202211.1|202061.1|202210.5|202060.5|202234|202131.6|202181.6|202045.3|694
1661996100000|2022-09-01 01:35:00|202209.8|202059.8|202172.7|202022.7|202213.5|202063.5|202164.7|202014.7|598
1661996400000|2022-09-01 01:40:00|202174.1|202024.1|202162.2|202012.2|202198.7|202048.7|202151|202001|508
1661996700000|2022-09-01 01:45:00|202160.1|202010.1|202202.3|202052.3|202219.1|202069.1|202160.1|202010.1|536
1661997000000|2022-09-01 01:50:00|202202.1|202052.1|202169.1|202019.1|202221.3|202071.3|202161.4|202011.4|514
1661997300000|2022-09-01 01:55:00|202170.5|202020.5|202183.6|202033.6|202204.4|202054.4|202160.2|202010.2|559
1661997600000|2022-09-01 02:00:00|202183.8|202033.8|202175.8|202025.8|202210.1|202060.1|202160.1|202010.1|528
1661997900000|2022-09-01 02:05:00|202175|202025|202196.8|202046.8|202207.3|202057.3|202165.6|202015.6|430
1661998200000|2022-09-01 02:10:00|202194|202044|202184.8|202034.8|202212.7|202062.7|202151.2|202001.2|503
1661998500000|2022-09-01 02:15:00|202182.4|202032.4|202167|202017|202212.9|202062.9|202163.4|202013.4|404
1661998800000|2022-09-01 02:20:00|202167.9|202017.9|202174.8|202024.8|202179.7|202029.7|202134.1|201984.1|471
1661999100000|2022-09-01 02:25:00|202175.1|202025.1|202137.4|201987.4|202175.1|202025.1|202108|201958|461
1661999400000|2022-09-01 02:30:00|202136.8|201986.8|202151.2|202001.2|202184.4|202034.4|202136.8|201986.8|327
1661999700000|2022-09-01 02:35:00|202152.6|202002.6|202138.8|201988.8|202152.6|202002.6|202111.7|201961.7|426
1662000000000|2022-09-01 02:40:00|202139|201989|202138.8|201988.8|202149.5|201999.5|202122.1|201972.1|378
1662000300000|2022-09-01 02:45:00|202137.5|201987.5|202164.6|202014.6|202169.2|202019.2|202125.9|201975.9|414
1662000600000|2022-09-01 02:50:00|202164.4|202014.4|202212.3|202062.3|202216.3|202066.3|202155.8|202005.8|385
1662000900000|2022-09-01 02:55:00|202211.5|202061.5|202199.5|202049.5|202227.4|202077.4|202194.9|202044.9|374
1662001200000|2022-09-01 03:00:00|202199.7|202049.7|202214.3|202064.3|202217.6|202067.6|202196.8|202046.8|291
1662001500000|2022-09-01 03:05:00|202214.2|202064.2|202205.6|202055.6|202219.7|202069.7|202180.4|202030.4|399
1662001800000|2022-09-01 03:10:00|202205.3|202055.3|202208.4|202058.4|202217.2|202067.2|202197.3|202047.3|280
1662002100000|2022-09-01 03:15:00|202207.4|202057.4|202205.4|202055.4|202213.9|202063.9|202185.8|202035.8|291
1662002400000|2022-09-01 03:20:00|202205.3|202055.3|202204.9|202054.9|202217|202067|202195.4|202045.4|245
1662002700000|2022-09-01 03:25:00|202204.6|202054.6|202204.6|202054.6|202214|202064|202190.7|202040.7|309
1662003000000|2022-09-01 03:30:00|202201.4|202051.4|202182.5|202032.5|202216.4|202066.4|202176.9|202026.9|342
1662003300000|2022-09-01 03:35:00|202182.6|202032.6|202215.5|202065.5|202225.9|202075.9|202180.4|202030.4|361
1662003600000|2022-09-01 03:40:00|202215.4|202065.4|202367.6|202217.6|202380.8|202273.4|202211.5|202061.5|511
1662003900000|2022-09-01 03:45:00|202365.9|202215.9|202336.4|202186.4|202376.3|202226.3|202334|202184|677
1662004200000|2022-09-01 03:50:00|202337|202187|202338.2|202188.2|202354|202204|202295.7|202145.7|442
1662004500000|2022-09-01 03:55:00|202333.2|202183.2|202337.4|202187.4|202368.2|202218.2|202303.2|202153.2|479
1662004800000|2022-09-01 04:00:00|202335.1|202185.1|202313.5|202163.5|202349|202199|202273|202123|420
1662005100000|2022-09-01 04:05:00|202318.7|202168.7|202337.1|202187.1|202346.7|202196.7|202299.1|202149.1|400
1662005400000|2022-09-01 04:10:00|202336.6|202186.6|202355.9|202205.9|202366|202216|202329.6|202179.6|348
1662005700000|2022-09-01 04:15:00|202354.4|202204.4|202345.9|202195.9|202368.6|202218.6|202337.5|202187.5|317
1662006000000|2022-09-01 04:20:00|202342.6|202192.6|202357.4|202207.4|202369.5|202219.5|202340.6|202190.6|343
1662006300000|2022-09-01 04:25:00|202358.4|202208.4|202353.9|202203.9|202368.8|202218.8|202331.7|202181.7|326
1662006600000|2022-09-01 04:30:00|202353|202203|202348.3|202198.3|202369|202219|202339.3|202189.3|329
1662006900000|2022-09-01 04:35:00|202347.8|202197.8|202323.4|202173.4|202348.3|202198.3|202314.8|202164.8|397
1662007200000|2022-09-01 04:40:00|202322|202172|202334.5|202184.5|202342.4|202192.4|202283.4|202133.4|343
1662007500000|2022-09-01 04:45:00|202331.7|202181.7|202304.8|202154.8|202356.8|202206.8|202283.1|202133.1|435
1662007800000|2022-09-01 04:50:00|202305.5|202155.5|202348.9|202198.9|202370.7|202220.7|202305.5|202155.5|359
1662008100000|2022-09-01 04:55:00|202354|202204|202297.4|202147.4|202361.7|202211.7|202282.7|202132.7|346
1662008400000|2022-09-01 05:00:00|202300.9|202150.9|202318.5|202168.5|202334.5|202184.5|202287.4|202137.4|371
1662008700000|2022-09-01 05:05:00|202316.7|202166.7|202267.9|202117.9|202323.5|202173.5|202246.7|202096.7|392
1662009000000|2022-09-01 05:10:00|202266.7|202116.7|202260.9|202110.9|202311.5|202161.5|202248.9|202098.9|370
1662009300000|2022-09-01 05:15:00|202260.6|202110.6|202264|202114|202274.9|202124.9|202249.1|202099.1|411
1662009600000|2022-09-01 05:20:00|202262.5|202112.5|202257.5|202107.5|202275.3|202125.3|202251.7|202101.7|334
1662009900000|2022-09-01 05:25:00|202254.8|202104.8|202172.4|202022.4|202267.4|202117.4|202168.7|202018.7|397
1662010200000|2022-09-01 05:30:00|202166|202016|202207.8|202057.8|202241.1|202091.1|202166|202016|394
1662010500000|2022-09-01 05:35:00|202207.4|202057.4|202195.3|202045.3|202237.3|202087.3|202166.9|202016.9|415
1662010800000|2022-09-01 05:40:00|202193.8|202043.8|202127.2|201977.2|202193.8|202043.8|202098.8|201948.8|478
1662011100000|2022-09-01 05:45:00|202131.9|201981.9|202194.3|202044.3|202202.1|202052.1|202090.5|201940.5|508
1662011400000|2022-09-01 05:50:00|202190.3|202040.3|202101.9|201951.9|202219|202069|202073.2|201923.2|636
1662011700000|2022-09-01 05:55:00|202102.3|201952.3|202101.6|201951.6|202126.2|201976.2|202052.7|201902.7|540
1662012000000|2022-09-01 06:00:00|202093|201943|202139.8|201989.8|202143.7|201993.7|202071.7|201921.7|749
1662012300000|2022-09-01 06:05:00|202133.1|201983.1|202216.7|202066.7|202267.3|202117.3|202132.9|201982.9|720
1662012600000|2022-09-01 06:10:00|202219.1|202069.1|202206.1|202056.1|202279.7|202129.7|202199.8|202049.8|632
1662012900000|2022-09-01 06:15:00|202204.3|202054.3|202297.1|202147.1|202302.8|202152.8|202204.3|202054.3|669
1662013200000|2022-09-01 06:20:00|202297.8|202147.8|202333|202183|202337.4|202187.4|202246.5|202096.5|551
1662013500000|2022-09-01 06:25:00|202332|202182|202276.7|202126.7|202365.7|202215.7|202272.9|202122.9|666
1662013800000|2022-09-01 06:30:00|202262.5|202112.5|202174.8|202024.8|202294.3|202144.3|202169.1|202019.1|717
1662014100000|2022-09-01 06:35:00|202171.8|202021.8|202101.4|201951.4|202189.1|202039.1|202101|201951|726
1662014400000|2022-09-01 06:40:00|202102.6|201952.6|202008.4|201858.4|202116.1|201966.1|202002.1|201852.1|637
1662014700000|2022-09-01 06:45:00|202008.8|201858.8|202101.5|201951.5|202105.4|201955.4|202008.8|201858.8|670
1662015000000|2022-09-01 06:50:00|202102.7|201952.7|202082.6|201932.6|202134.4|201984.4|202062.3|201912.3|669
1662015300000|2022-09-01 06:55:00|202082.1|201932.1|201963.6|201813.6|202082.1|201932.1|201914.3|201764.3|671
1662015600000|2022-09-01 07:00:00|201962.7|201812.7|202078.3|201928.3|202138.4|201988.4|201962.2|201812.2|851
1662015900000|2022-09-01 07:05:00|202078.1|201928.1|202056.9|201906.9|202181.8|202031.8|201980.6|201830.6|764
1662016200000|2022-09-01 07:10:00|202051.1|201901.1|201967.4|201817.4|202093.7|201943.7|201959.3|201809.3|815
1662016500000|2022-09-01 07:15:00|201970.8|201820.8|201979.4|201829.4|202031.5|201881.5|201920.5|201770.5|879
1662016800000|2022-09-01 07:20:00|201981.8|201831.8|201957|201807|201982|201832|201851.5|201701.5|871
1662017100000|2022-09-01 07:25:00|201958.2|201808.2|202075.7|201925.7|202076.2|201926.2|201927.4|201777.4|754
1662017400000|2022-09-01 07:30:00|202074.6|201924.6|202165.5|202015.5|202193.3|202043.3|202064.8|201914.8|667
1662017700000|2022-09-01 07:35:00|202166.1|202016.1|202267.8|202117.8|202285.6|202135.6|202166.1|202016.1|720
1662018000000|2022-09-01 07:40:00|202267.5|202117.5|202316.2|202166.2|202359.7|202209.7|202232.5|202112.4|728
1662018300000|2022-09-01 07:45:00|202316.6|202166.6|202265.5|202115.5|202346.1|202233.4|202261.6|202111.6|770
1662018600000|2022-09-01 07:50:00|202265.1|202115.1|202295.8|202145.8|202329.9|202179.9|202257.8|202107.8|702
1662018900000|2022-09-01 07:55:00|202309.2|202159.2|202222.2|202072.2|202320.8|202170.8|202215.1|202065.1|800
1662019200000|2022-09-01 08:00:00|202216.3|202066.3|202227|202077|202291.9|202141.9|202147.4|201997.4|883
1662019500000|2022-09-01 08:05:00|202228.3|202078.3|202099.4|201949.4|202242.2|202092.2|202065.9|201915.9|787
1662019800000|2022-09-01 08:10:00|202100.1|201950.1|201942.1|201792.1|202132.3|201982.3|201902.1|201752.1|775
1662020100000|2022-09-01 08:15:00|201941.5|201791.5|201898.1|201748.1|201992.5|201842.5|201897.4|201747.4|632
1662020400000|2022-09-01 08:20:00|201898.9|201748.9|201794.7|201644.7|201899.9|201749.9|201620.5|201470.5|937
1662020700000|2022-09-01 08:25:00|201793.8|201643.8|201864.2|201714.2|201870.3|201720.3|201784.2|201634.2|687
1662021000000|2022-09-01 08:30:00|201859.9|201709.9|202146|201996|202166|202016|201856.9|201706.9|763
1662021300000|2022-09-01 08:35:00|202146.7|201996.7|202273.7|202123.7|202285.7|202135.7|202131.6|201981.6|839
1662021600000|2022-09-01 08:40:00|202272.6|202122.6|202362|202212|202368.8|202218.8|202239.5|202089.5|767
1662021900000|2022-09-01 08:45:00|202362.2|202212.2|202399.9|202249.9|202413.9|202263.9|202347.1|202197.1|795
1662022200000|2022-09-01 08:50:00|202401.2|202251.2|202397.4|202247.4|202423.3|202273.3|202339.5|202189.5|803
1662022500000|2022-09-01 08:55:00|202397.6|202247.6|202383.7|202233.7|202404.2|202254.2|202330.8|202180.8|678
1662022800000|2022-09-01 09:00:00|202385.4|202235.4|202252.8|202102.8|202386.3|202236.3|202198.2|202048.2|789
1662023100000|2022-09-01 09:05:00|202255.3|202105.3|202313|202163|202327.5|202177.5|202245.9|202095.9|706
1662023400000|2022-09-01 09:10:00|202312.7|202162.7|202423.1|202273.1|202423.8|202273.8|202312.7|202162.7|726
1662023700000|2022-09-01 09:15:00|202422.9|202272.9|202467.5|202317.5|202470.1|202320.1|202397.2|202247.2|627
1662024000000|2022-09-01 09:20:00|202467.4|202317.4|202306.9|202156.9|202467.4|202317.4|202305.9|202155.9|618
1662024300000|2022-09-01 09:25:00|202306.5|202156.5|202266.1|202116.1|202322.7|202172.7|202264.5|202114.5|589
1662024600000|2022-09-01 09:30:00|202265.3|202115.3|202321.2|202171.2|202337.6|202187.6|202247.5|202097.5|705
1662024900000|2022-09-01 09:35:00|202320.4|202170.4|202246.5|202096.5|202333.7|202183.7|202244.7|202094.7|661
1662025200000|2022-09-01 09:40:00|202247.6|202097.6|202194.4|202044.4|202274.9|202124.9|202188|202038|599
1662025500000|2022-09-01 09:45:00|202195.1|202045.1|202233|202083|202247.8|202097.8|202187|202037|758
1662025800000|2022-09-01 09:50:00|202234.1|202084.1|202110.4|201960.4|202234.1|202084.1|202071.3|201921.3|719
1662026100000|2022-09-01 09:55:00|202109.7|201959.7|202146.4|201996.4|202168.4|202018.4|202096.4|201946.4|635
1662026400000|2022-09-01 10:00:00|202145.3|201995.3|202216.1|202066.1|202223.3|202073.3|202134.8|201984.8|662
1662026700000|2022-09-01 10:05:00|202215.8|202065.8|202257.6|202107.6|202272.7|202122.7|202213.9|202063.9|627
1662027000000|2022-09-01 10:10:00|202263.7|202113.7|202312.6|202162.6|202324.1|202174.1|202256.3|202106.3|720
1662027300000|2022-09-01 10:15:00|202315.3|202165.3|202397.5|202247.5|202422.7|202272.7|202303.5|202153.5|661
1662027600000|2022-09-01 10:20:00|202396.7|202246.7|202386.1|202236.1|202399.8|202249.8|202344.9|202194.9|572
1662027900000|2022-09-01 10:25:00|202391|202241|202345.6|202195.6|202399|202249|202345.6|202195.6|533
1662028200000|2022-09-01 10:30:00|202345.8|202195.8|202302.4|202152.4|202413.7|202263.7|202296.6|202146.6|656
1662028500000|2022-09-01 10:35:00|202302.8|202152.8|202304.2|202154.2|202310.6|202160.6|202293.7|202143.7|482
1662028800000|2022-09-01 10:40:00|202304.4|202154.4|202313.8|202163.8|202345.2|202195.2|202273.5|202123.5|546
1662029100000|2022-09-01 10:45:00|202314.2|202164.2|202270.8|202120.8|202321.5|202171.5|202266.6|202116.6|691
1662029400000|2022-09-01 10:50:00|202270.4|202120.4|202257.1|202107.1|202300.3|202150.3|202254.2|202104.2|589
1662029700000|2022-09-01 10:55:00|202257.7|202107.7|202216.1|202066.1|202271.4|202121.4|202164|202062.5|585
1662030000000|2022-09-01 11:00:00|202207.8|202057.8|202092.1|201942.1|202208.1|202108|202084.2|201934.2|728
1662030300000|2022-09-01 11:05:00|202091.2|201941.2|202116.9|201966.9|202125.1|201975.1|202088.1|201938.1|644
1662030600000|2022-09-01 11:10:00|202116.8|201966.8|202053.2|201903.2|202163.9|202013.9|202051.4|201901.4|788
1662030900000|2022-09-01 11:15:00|202053|201903|201972.3|201822.3|202061|201911|201962.8|201812.8|770
1662031200000|2022-09-01 11:20:00|201973.8|201823.8|201890.6|201740.6|201977.2|201827.2|201887.3|201737.3|758
1662031500000|2022-09-01 11:25:00|201890.8|201740.8|201904.9|201754.9|201966.9|201816.9|201886.2|201736.2|621
1662031800000|2022-09-01 11:30:00|201904.7|201754.7|201862.8|201712.8|201904.9|201789.8|201808.2|201658.2|771
1662032100000|2022-09-01 11:35:00|201860.6|201710.6|201727|201577|201866.6|201716.6|201727|201577|817
1662032400000|2022-09-01 11:40:00|201727.2|201577.2|201676.1|201526.1|201731.4|201581.4|201604|201487.9|808
1662032700000|2022-09-01 11:45:00|201667|201517|201569.1|201419.1|201672.8|201525.1|201542.7|201393.6|733
1662033000000|2022-09-01 11:50:00|201569.2|201419.2|201595.6|201445.6|201617.5|201467.5|201561|201411|798
1662033300000|2022-09-01 11:55:00|201595.4|201445.4|201735.3|201585.3|201749.1|201599.1|201595.4|201445.4|784
1662033600000|2022-09-01 12:00:00|201730.7|201580.7|201763.3|201613.3|201786.9|201665.4|201593.1|201457.8|902
1662033900000|2022-09-01 12:05:00|201765|201615|201872.7|201722.7|201898.4|201786|201727.6|201581.6|775
1662034200000|2022-09-01 12:10:00|201871.6|201721.6|201946.9|201796.9|201956.7|201846.3|201792.2|201690.4|824
1662034500000|2022-09-01 12:15:00|201947.3|201797.3|201920.4|201770.4|201968.1|201818.1|201890.9|201740.9|785
1662034800000|2022-09-01 12:20:00|201928.8|201778.8|201869.2|201719.2|201959.6|201809.6|201848.5|201698.5|906
1662035100000|2022-09-01 12:25:00|201867.5|201717.5|201778.8|201628.8|201916.3|201766.3|201733.8|201583.8|864
1662035400000|2022-09-01 12:30:00|201773.8|201623.8|202029|201879|202036.4|201886.4|201756|201606|960
1662035700000|2022-09-01 12:35:00|202030|201880|202053|201903|202154.2|202036.8|201966.1|201847.5|1047
1662036000000|2022-09-01 12:40:00|202054.3|201904.3|202078.1|201928.1|202184.9|202034.9|201920.1|201770.1|982
1662036300000|2022-09-01 12:45:00|202075.7|201925.7|201973.7|201823.7|202086.5|201964.1|201914.4|201798.5|959
1662036600000|2022-09-01 12:50:00|201974.1|201824.1|201982.6|201832.6|202057.7|201956.2|201894.5|201801.8|916
1662036900000|2022-09-01 12:55:00|201982.4|201832.4|201889.8|201839.8|202032.9|201931.4|201814.3|201692.2|977
1662037200000|2022-09-01 13:00:00|201946.4|201796.4|201758.4|201608.4|202011.4|201910.2|201729.8|201603.5|947
1662037500000|2022-09-01 13:05:00|201758.2|201608.2|201772.7|201722.7|201891.5|201780.7|201663.6|201560.1|954
1662037800000|2022-09-01 13:10:00|201771.3|201721.3|201886.3|201836.3|201936.9|201836.3|201771.3|201669.9|933
1662038100000|2022-09-01 13:15:00|201885.8|201835.8|202054|201904|202079.3|201960.1|201823.3|201724.8|908
1662038400000|2022-09-01 13:20:00|202053.8|201903.8|201975.9|201825.9|202073.5|201966.8|201918.4|201805.1|858
1662038700000|2022-09-01 13:25:00|201978.1|201828.1|202055.1|201905.1|202098.5|202009.5|201946.7|201811.9|916
1662039000000|2022-09-01 13:30:00|202057.7|201907.7|202129.5|201979.5|202155.3|202052.2|201987.5|201899.9|1028
1662039300000|2022-09-01 13:35:00|202128.7|201978.7|202081.9|201931.9|202145.3|201995.3|201886.8|201782.8|1009
1662039600000|2022-09-01 13:40:00|202081.4|201931.4|202026.2|201876.2|202149|202050|201957.4|201807.4|883
1662039900000|2022-09-01 13:45:00|202026.4|201876.4|202142.1|201992.1|202158.8|202056.3|202005.4|201855.4|937
1662040200000|2022-09-01 13:50:00|202142.7|201992.7|202060.4|201910.4|202154.2|202053.8|201953|201851.8|1001
1662040500000|2022-09-01 13:55:00|202063.7|201913.7|202105|201955|202156.9|202031|201994.2|201869.3|960
1662040800000|2022-09-01 14:00:00|202157.1|202007.1|202438.4|202288.4|202504.4|202385.4|202111.3|201961.3|1097
1662041100000|2022-09-01 14:05:00|202438.1|202288.1|202338.4|202188.4|202503.6|202363.5|202224|202125.4|1074
1662041400000|2022-09-01 14:10:00|202340.3|202190.3|202336.5|202186.5|202458.9|202332.7|202279.4|202145|1062
1662041700000|2022-09-01 14:15:00|202335.1|202185.1|202674.4|202524.4|202693|202584.6|202335.1|202185.1|1071
1662042000000|2022-09-01 14:20:00|202674.3|202524.3|202239.6|202089.6|202674.3|202524.3|202239.6|202089.6|974
1662042300000|2022-09-01 14:25:00|202225.2|202075.2|202200.8|202050.8|202332|202232.7|202110.9|201960.9|1073
1662042600000|2022-09-01 14:30:00|202198.2|202048.2|202302.8|202152.8|202356.2|202206.2|202030.6|201929.8|1069
1662042900000|2022-09-01 14:35:00|202301.4|202151.4|202412.8|202262.8|202416.6|202266.6|202249.5|202099.5|1062
1662043200000|2022-09-01 14:40:00|202412.4|202262.4|202635.2|202585.2|202707.7|202612.2|202359|202251.7|1049
1662043500000|2022-09-01 14:45:00|202685.3|202535.3|203012|202862|203016.7|202896.9|202640.1|202535.3|1127
1662043800000|2022-09-01 14:50:00|203012.7|202862.7|202788.3|202638.3|203021.1|202910.8|202738.2|202588.2|1148
1662044100000|2022-09-01 14:55:00|202788.1|202638.1|202610.8|202560.8|202901.7|202751.7|202532.7|202439.5|1111
1662044400000|2022-09-01 15:00:00|202611.6|202561.6|202794.8|202644.8|202953.5|202697.1|202508.8|202417.8|1071
1662044700000|2022-09-01 15:05:00|202797.8|202647.8|202512.4|202362.4|202797.8|202647.8|202415.3|202284.7|1006
1662045000000|2022-09-01 15:10:00|202512.3|202362.3|202553.6|202403.6|202716.7|202566.7|202435.2|202306.6|990
1662045300000|2022-09-01 15:15:00|202554.6|202404.6|202476.1|202326.1|202579.6|202469.6|202388.6|202238.6|912
1662045600000|2022-09-01 15:20:00|202479.7|202329.7|202498.4|202348.4|202543.6|202441.9|202457|202307|910
1662045900000|2022-09-01 15:25:00|202499.2|202349.2|202536.4|202386.4|202642.4|202492.4|202450|202320.5|920
1662046200000|2022-09-01 15:30:00|202536.7|202386.7|202319.2|202169.2|202542.9|202392.9|202287|202163.2|947
1662046500000|2022-09-01 15:35:00|202317.5|202167.5|202204.3|202054.3|202317.5|202167.5|202113.8|201979.5|959
1662046800000|2022-09-01 15:40:00|202202.3|202052.3|202301.9|202151.9|202302.2|202195.8|202114.6|202015.6|824
1662047100000|2022-09-01 15:45:00|202251.6|202201.6|202305.7|202155.7|202420|202322.7|202194.4|202098.6|918
1662047400000|2022-09-01 15:50:00|202305.2|202155.2|202300.6|202150.6|202482.3|202332.3|202285.7|202135.7|962
1662047700000|2022-09-01 15:55:00|202301.4|202151.4|202353.7|202203.7|202436.4|202335|202300.7|202150.7|874
1662048000000|2022-09-01 16:00:00|202354.8|202204.8|202168.9|202118.9|202366.7|202241.4|202145.2|202043.9|879
1662048300000|2022-09-01 16:05:00|202170.2|202120.2|202191.8|202041.8|202367.2|202267.2|202157.5|202041.8|951
1662048600000|2022-09-01 16:10:00|202184.4|202034.4|202093.1|201943.1|202196.8|202082.1|202018.3|201916.8|879
1662048900000|2022-09-01 16:15:00|202093.4|201943.4|202019.5|201869.5|202133.4|202035.4|201931|201816.9|855
1662049200000|2022-09-01 16:20:00|202017.2|201867.2|202004.4|201854.4|202062.3|201936|201945.4|201822.1|858
1662049500000|2022-09-01 16:25:00|202004.6|201854.6|201902.5|201752.5|202021.1|201913|201888.2|201738.2|882
1662049800000|2022-09-01 16:30:00|201905.5|201755.5|201811.9|201661.9|201931.7|201818.8|201799.7|201649.7|924
1662050100000|2022-09-01 16:35:00|201817.1|201667.1|202030.3|201880.3|202059|201965.8|201810.6|201660.6|901
1662050400000|2022-09-01 16:40:00|202030.2|201880.2|201918|201768|202047.4|201911.5|201858.6|201745.9|881
1662050700000|2022-09-01 16:45:00|201917.9|201767.9|202036.4|201886.4|202039.1|201937.5|201864.2|201748.5|870
1662051000000|2022-09-01 16:50:00|202037.6|201887.6|202069.3|201919.3|202096.1|201995.2|202002.3|201886.8|799
1662051300000|2022-09-01 16:55:00|202073.2|201923.2|202036.8|201986.8|202144.1|202017.8|202014.5|201888|847
1662051600000|2022-09-01 17:00:00|202037|201987|202087.9|201937.9|202143.8|202035.5|202036.9|201935.3|803
1662051900000|2022-09-01 17:05:00|202088.3|201938.3|202032.4|201882.4|202104.6|201988.7|201902|201816.2|888
1662052200000|2022-09-01 17:10:00|202029.1|201879.1|201940.1|201790.1|202053.8|201941.5|201890|201776.3|891
1662052500000|2022-09-01 17:15:00|201939.5|201789.5|201973.9|201923.9|202035.1|201933.6|201881.3|201765.4|839
1662052800000|2022-09-01 17:20:00|202024.2|201874.2|201922.2|201772.2|202024.2|201908.2|201854.3|201753|874
1662053100000|2022-09-01 17:25:00|201922.6|201772.6|201944.8|201794.8|201976.5|201867.9|201859.1|201760.7|868
1662053400000|2022-09-01 17:30:00|201943.8|201793.8|202063.1|201913.1|202068.5|201918.5|201893.4|201783.1|885
1662053700000|2022-09-01 17:35:00|202062.8|201912.8|202069|201919|202075.5|201935.4|201955.1|201844.1|884
1662054000000|2022-09-01 17:40:00|202067.3|201917.3|202176|202026|202178|202076|202020.1|201908.1|735
1662054300000|2022-09-01 17:45:00|202175.8|202025.8|202156|202106|202261.8|202142.9|202150.9|202025.8|744
1662054600000|2022-09-01 17:50:00|202156.6|202106.6|202146.4|201996.4|202205|202107.6|202055.5|201954.1|806
1662054900000|2022-09-01 17:55:00|202149.8|201999.8|202036.7|201986.7|202194.7|202091.5|201959.6|201869|906
1662055200000|2022-09-01 18:00:00|202084.4|201934.4|201944.4|201794.4|202084.4|201982.7|201901.7|201794.4|926
1662055500000|2022-09-01 18:05:00|201943.6|201793.6|202043.3|201893.3|202074.2|201924.2|201904.5|201788.8|955
1662055800000|2022-09-01 18:10:00|202041.9|201891.9|202006.5|201856.5|202066.7|201916.7|201963.6|201813.6|851
1662056100000|2022-09-01 18:15:00|202006.4|201856.4|202003.7|201853.7|202062.7|201962.8|201938.3|201824.4|958
1662056400000|2022-09-01 18:20:00|202003.6|201853.6|201857.1|201707.1|202003.6|201876.1|201781|201677|938
1662056700000|2022-09-01 18:25:00|201858.6|201708.6|201809.9|201659.9|201868.4|201769.9|201760.7|201610.7|961
1662057000000|2022-09-01 18:30:00|201813.9|201663.9|201754.5|201604.5|201821.5|201727.7|201732.6|201584.4|924
1662057300000|2022-09-01 18:35:00|201755|201605|201826|201676|201856.5|201748.6|201678.4|201576.5|915
1662057600000|2022-09-01 18:40:00|201825.8|201675.8|201937.2|201787.2|201945|201847.5|201730|201628.2|896
1662057900000|2022-09-01 18:45:00|201938.6|201788.6|201991|201841|202009.1|201903.6|201849.8|201747.2|910
1662058200000|2022-09-01 18:50:00|201990.4|201840.4|201875.3|201825.3|202018.8|201919.8|201875.3|201775.6|905
1662058500000|2022-09-01 18:55:00|201924.1|201774.1|202009.2|201959.2|202058.8|201969.8|201857.8|201759|939
1662058800000|2022-09-01 19:00:00|202005.7|201955.7|201972.5|201822.5|202071.3|201964.2|201833.2|201726.3|931
1662059100000|2022-09-01 19:05:00|201972.1|201822.1|201785.1|201635.1|201975|201825|201736.5|201617|914
1662059400000|2022-09-01 19:10:00|201785|201635|201781.3|201631.3|201843.4|201755.7|201707.9|201602.6|846
1662059700000|2022-09-01 19:15:00|201720.2|201670.2|201859|201709|201859|201746.1|201720.2|201627.5|886
1662060000000|2022-09-01 19:20:00|201859.6|201709.6|201834.7|201784.7|201949.4|201836.1|201798|201693.2|816
1662060300000|2022-09-01 19:25:00|201884.9|201734.9|201974.3|201824.3|201981.8|201835|201823.3|201691.4|819
1662060600000|2022-09-01 19:30:00|201978.1|201828.1|201923.5|201773.5|201993|201866.2|201860|201757.3|854
1662060900000|2022-09-01 19:35:00|201922.7|201772.7|202000.2|201850.2|202033.6|201883.6|201922.1|201772.1|784
1662061200000|2022-09-01 19:40:00|202001|201851|201987.6|201937.6|202064|201954.3|201941.1|201828.8|733
1662061500000|2022-09-01 19:45:00|201985.2|201935.2|202086.8|201936.8|202088.1|201990.9|201969.7|201859.3|793
1662061800000|2022-09-01 19:50:00|202087.1|201937.1|201982.8|201832.8|202094.1|201987.8|201933|201832.8|779
1662062100000|2022-09-01 19:55:00|201982.5|201832.5|201937.6|201787.6|201982.5|201875.9|201864.2|201755.5|827
1662062400000|2022-09-01 20:00:00|201934.9|201784.9|201869.1|201719.1|201952|201802|201859.9|201709.9|604
1662062700000|2022-09-01 20:05:00|201868.6|201718.6|201941|201791|201950.3|201800.3|201865.4|201715.4|399
1662063000000|2022-09-01 20:10:00|201941.3|201791.3|201928.4|201778.4|201947.4|201797.4|201926.2|201776.2|484
1662063300000|2022-09-01 20:15:00|201934.7|201784.7|201846.4|201696.4|201938.2|201788.2|201842.6|201692.6|363
1662063600000|2022-09-01 20:20:00|201844.1|201694.1|201860.2|201710.2|201864.1|201714.1|201818.5|201668.5|344
1662063900000|2022-09-01 20:25:00|201856.6|201706.6|201863.9|201713.9|201884.7|201759.3|201804.8|201701.4|342
1662064200000|2022-09-01 20:30:00|201863.5|201713.5|201834.5|201684.5|201870.8|201759.7|201809.7|201674.3|380
1662064500000|2022-09-01 20:35:00|201831.1|201681.1|201828.3|201678.3|201842.1|201692.1|201827.3|201677.3|313
1662064800000|2022-09-01 20:40:00|201830.3|201680.3|201822.1|201672.1|201846.2|201696.2|201800.6|201650.6|382
1662065100000|2022-09-01 20:45:00|201822.7|201672.7|201817.9|201667.9|201832.8|201682.8|201812.7|201662.7|332
1662065400000|2022-09-01 20:50:00|201817.8|201667.8|201871.7|201721.7|201883.1|201777.1|201815.9|201665.9|390
1662065700000|2022-09-01 20:55:00|201876.2|201726.2|202047.7|201737.7|202052.3|201763.5|201862|201642.9|384
1662066000000|2022-09-01 21:00:00|202049.5|201739.5|202208.7|201898.7|202208.7|201898.7|202049.5|201739.5|43
1662066300000|2022-09-01 21:05:00|202206.3|201896.3|202058.5|201748.5|202206.3|201896.3|202052|201742|146
1662066600000|2022-09-01 21:10:00|202054|201744|201984.9|201674.9|202104.8|201794.8|201914.3|201604.3|249
1662066900000|2022-09-01 21:15:00|201970.1|201660.1|201986|201676|202075.4|201765.4|201970.1|201660.1|137
1662067200000|2022-09-01 21:20:00|201987.1|201677.1|202024.7|201714.7|202049.3|201739.3|201953.2|201643.2|183
1662067500000|2022-09-01 21:25:00|201977.2|201667.2|201994.3|201684.3|202072.1|201762.1|201974.1|201664.1|112
1662067800000|2022-09-01 21:30:00|201992.2|201682.2|201995.9|201685.9|202038.9|201728.9|201934.2|201624.2|290
1662068100000|2022-09-01 21:35:00|201993.5|201683.5|201949.8|201639.8|202052.8|201742.8|201927|201617|182
1662068400000|2022-09-01 21:40:00|202017.6|201707.6|202026.1|201716.1|202060.1|201765.3|201888.6|201578.6|162
1662068700000|2022-09-01 21:45:00|202051.9|201741.9|202013.5|201703.5|202065.9|201794|201907.8|201663.4|194
1662069000000|2022-09-01 21:50:00|202014.6|201704.6|201985.6|201675.6|202066.8|201801.8|201914.6|201665|144
1662069300000|2022-09-01 21:55:00|201985.9|201675.9|201991.1|201681.1|202053|201763.3|201894|201584|168
1662069600000|2022-09-01 22:00:00|201985.5|201675.5|201888.4|201738.4|202077.7|201767.9|201863.7|201635.1|487
1662069900000|2022-09-01 22:05:00|201890.3|201740.3|201899.5|201749.5|201969|201762.5|201846.4|201619|587
1662070200000|2022-09-01 22:10:00|201899.8|201749.8|201879.5|201729.5|201963|201757.2|201850.1|201650.6|527
1662070500000|2022-09-01 22:15:00|201880.6|201730.6|201879.6|201729.6|201963.7|201734.3|201842|201653|369
1662070800000|2022-09-01 22:20:00|201865.4|201715.4|201892|201742|201962.8|201761|201865.2|201643.5|262
1662071100000|2022-09-01 22:25:00|201892.3|201742.3|201892.3|201742.3|201966.9|201748.1|201860.3|201647.4|339
1662071400000|2022-09-01 22:30:00|201892.4|201742.4|201933.8|201783.8|201971.7|201788.9|201889.4|201682.4|337
1662071700000|2022-09-01 22:35:00|201926.1|201776.1|201936.4|201786.4|201992.5|201807.5|201923.6|201719|311
1662072000000|2022-09-01 22:40:00|201936|201786|201945.6|201795.6|201984.5|201830.7|201927.6|201732.2|358
1662072300000|2022-09-01 22:45:00|201944.4|201794.4|201932.8|201782.8|201992.8|201812.1|201902.8|201725.7|431
1662072600000|2022-09-01 22:50:00|201933.3|201783.3|201940.8|201790.8|201981|201812.2|201915.9|201717.6|234
1662072900000|2022-09-01 22:55:00|201937.7|201787.7|201958|201808|201958|201808|201932.3|201782.3|267
1662073200000|2022-09-01 23:00:00|201961.7|201811.7|201970.3|201820.3|201983.1|201833.1|201954.5|201804.5|322
1662073500000|2022-09-01 23:05:00|201971.4|201821.4|201930.6|201780.6|201975.3|201825.3|201918.7|201768.7|313
1662073800000|2022-09-01 23:10:00|201930.4|201780.4|201937.7|201787.7|201941.5|201791.5|201930.2|201780.2|192
1662074100000|2022-09-01 23:15:00|201938.2|201788.2|201946.7|201796.7|201955.9|201805.9|201936.5|201786.5|266
1662074400000|2022-09-01 23:20:00|201947.1|201797.1|201942.7|201792.7|201951.9|201801.9|201940.8|201790.8|231
1662074700000|2022-09-01 23:25:00|201943.1|201793.1|201941.9|201791.9|201946.2|201796.2|201917.8|201767.8|191
1662075000000|2022-09-01 23:30:00|201942.3|201792.3|201937.3|201787.3|201950.3|201800.3|201921.2|201771.2|219
1662075300000|2022-09-01 23:35:00|201937.5|201787.5|201939.9|201789.9|201945.7|201795.7|201918|201768|200
1662075600000|2022-09-01 23:40:00|201942|201792|201899.4|201749.4|201944.2|201794.2|201898.1|201748.1|249
1662075900000|2022-09-01 23:45:00|201896.9|201746.9|201895.7|201745.7|201935.4|201785.4|201892.4|201742.4|227
1662076200000|2022-09-01 23:50:00|201893.2|201743.2|201895.5|201745.5|201913.3|201763.3|201884.2|201734.2|270
1662076500000|2022-09-01 23:55:00|201895.6|201745.6|201892.3|201742.3|201903.6|201753.6|201884.6|201734.6|243
1662076800000|2022-09-02 00:00:00|201892.4|201742.4|201908.1|201758.1|201911.8|201761.8|201857.2|201707.2|438
1662077100000|2022-09-02 00:05:00|201909.8|201759.8|201811.3|201661.3|201933.9|201783.9|201810|201660|412
1662077400000|2022-09-02 00:10:00|201811.5|201661.5|201849.2|201699.2|201853.1|201703.1|201795.4|201645.4|413
1662077700000|2022-09-02 00:15:00|201843.2|201693.2|201845.4|201695.4|201895.7|201745.7|201789.7|201639.7|497
1662078000000|2022-09-02 00:20:00|201845.5|201695.5|201872.4|201722.4|201885.9|201735.9|201844.7|201694.7|327
1662078300000|2022-09-02 00:25:00|201872.5|201722.5|201788.3|201638.3|201874.2|201724.2|201781.7|201631.7|487
1662078600000|2022-09-02 00:30:00|201794.6|201644.6|201882.3|201732.3|201887.8|201737.8|201793.2|201643.2|377
1662078900000|2022-09-02 00:35:00|201882.5|201732.5|201871.2|201721.2|201888.8|201738.8|201857.3|201707.3|338
1662079200000|2022-09-02 00:40:00|201871.4|201721.4|201855.8|201705.8|201872|201722|201839.5|201689.5|354
1662079500000|2022-09-02 00:45:00|201857.6|201707.6|201869.5|201719.5|201878.2|201728.2|201837.1|201687.1|329
1662079800000|2022-09-02 00:50:00|201870.4|201720.4|201859.8|201709.8|201875.3|201725.3|201829.7|201679.7|368
1662080100000|2022-09-02 00:55:00|201853.2|201703.2|201848|201698|201880.7|201730.7|201823.8|201673.8|411
1662080400000|2022-09-02 01:00:00|201853.7|201703.7|201827.1|201677.1|201867.4|201717.4|201805.5|201655.5|380
1662080700000|2022-09-02 01:05:00|201826.7|201676.7|201843|201693|201854.9|201704.9|201815.4|201665.4|265
1662081000000|2022-09-02 01:10:00|201843.1|201693.1|201944.7|201794.7|201958.6|201808.6|201839.9|201689.9|434
1662081300000|2022-09-02 01:15:00|201936.2|201786.2|201940.5|201790.5|201964.2|201823.8|201873.8|201750.7|502
1662081600000|2022-09-02 01:20:00|201939.6|201789.6|202031.8|201881.8|202041|201891|201931.6|201781.6|432
1662081900000|2022-09-02 01:25:00|202040.1|201890.1|202007.5|201857.5|202064.6|201914.6|201969.5|201819.5|404
1662082200000|2022-09-02 01:30:00|202007.6|201857.6|202028.6|201878.6|202031.8|201881.8|201933.2|201783.2|439
1662082500000|2022-09-02 01:35:00|202026.5|201876.5|201969.7|201819.7|202027.9|201877.9|201965.4|201815.4|441
1662082800000|2022-09-02 01:40:00|201974.6|201824.6|201971.7|201821.7|201977.5|201827.5|201920.8|201770.8|457
1662083100000|2022-09-02 01:45:00|201972.1|201822.1|201977.7|201827.7|201978.5|201828.5|201939.6|201789.6|452
1662083400000|2022-09-02 01:50:00|201976.3|201826.3|201968.4|201818.4|201979.4|201829.4|201953.5|201803.5|349
1662083700000|2022-09-02 01:55:00|201972.8|201822.8|202016.3|201866.3|202018.4|201868.4|201951.4|201801.4|341
1662084000000|2022-09-02 02:00:00|202015.9|201865.9|202054.7|201904.7|202064.4|201914.4|202014.2|201864.2|430
1662084300000|2022-09-02 02:05:00|202051.6|201901.6|202091.3|201941.3|202091.3|201941.3|202042.7|201892.7|360
1662084600000|2022-09-02 02:10:00|202090.9|201940.9|202022.9|201872.9|202095.3|201945.3|202018.2|201868.2|361
1662084900000|2022-09-02 02:15:00|202023.1|201873.1|202034.5|201884.5|202059|201909|202017|201867|326
1662085200000|2022-09-02 02:20:00|202036.6|201886.6|202020.2|201870.2|202054.1|201904.1|202001.9|201851.9|402
1662085500000|2022-09-02 02:25:00|202018.7|201868.7|202030.6|201880.6|202069.3|201919.3|202006.6|201856.6|341
1662085800000|2022-09-02 02:30:00|202031.7|201881.7|201973.2|201823.2|202031.7|201881.7|201967.8|201817.8|335
1662086100000|2022-09-02 02:35:00|201973.6|201823.6|202027|201877|202027|201877|201971.5|201821.5|328
1662086400000|2022-09-02 02:40:00|202019.4|201869.4|202030|201880|202047.6|201897.6|202007|201857|407
1662086700000|2022-09-02 02:45:00|202030.5|201880.5|201971.2|201821.2|202035.6|201885.6|201965.8|201815.8|433
1662087000000|2022-09-02 02:50:00|201971.6|201821.6|202014.4|201864.4|202016.4|201866.4|201946.8|201796.8|384
1662087300000|2022-09-02 02:55:00|202015.1|201865.1|202011.4|201861.4|202021.1|201871.1|201997|201847|302
1662087600000|2022-09-02 03:00:00|202012.2|201862.2|201996.2|201846.2|202016.8|201866.8|201967.2|201817.2|414
1662087900000|2022-09-02 03:05:00|201996|201846|201913.6|201763.6|202001.1|201851.1|201898|201748|364
1662088200000|2022-09-02 03:10:00|201910.7|201760.7|201894.7|201744.7|201936.7|201786.7|201894.5|201744.5|366
1662088500000|2022-09-02 03:15:00|201894.3|201744.3|201912.2|201762.2|201918.7|201768.7|201890|201740|262
1662088800000|2022-09-02 03:20:00|201912.6|201762.6|201903.1|201753.1|201923.1|201773.1|201887|201737|381
1662089100000|2022-09-02 03:25:00|201902.7|201752.7|201979.4|201829.4|201984.9|201834.9|201894.6|201744.6|396
1662089400000|2022-09-02 03:30:00|201978.5|201828.5|201971|201821|201981.2|201831.2|201917.9|201767.9|279
1662089700000|2022-09-02 03:35:00|201970.7|201820.7|201957.8|201807.8|201973.8|201823.8|201946.4|201796.4|311
1662090000000|2022-09-02 03:40:00|201958|201808|201950|201800|201971.7|201821.7|201937.4|201787.4|307
1662090300000|2022-09-02 03:45:00|201949.5|201799.5|201961.4|201811.4|201971.5|201821.5|201920.6|201770.6|340
1662090600000|2022-09-02 03:50:00|201961.9|201811.9|201925.2|201775.2|201967.5|201817.5|201913.4|201763.4|365
1662090900000|2022-09-02 03:55:00|201926.8|201776.8|201939.2|201789.2|201969.3|201819.3|201923.7|201773.7|333
1662091200000|2022-09-02 04:00:00|201937|201787|201885.9|201735.9|201950.5|201800.5|201872.7|201722.7|462
1662091500000|2022-09-02 04:05:00|201885.4|201735.4|201914|201764|201933.6|201783.6|201880.6|201730.6|288
1662091800000|2022-09-02 04:10:00|201915.1|201765.1|201932.5|201782.5|201950.7|201800.7|201913.1|201763.1|283
1662092100000|2022-09-02 04:15:00|201934.4|201784.4|201924.4|201774.4|201939.5|201789.5|201911.3|201761.3|355
1662092400000|2022-09-02 04:20:00|201924.3|201774.3|201901.2|201751.2|201929.6|201779.6|201882.1|201732.1|388
1662092700000|2022-09-02 04:25:00|201900.6|201750.6|201885.5|201735.5|201921.1|201771.1|201877.1|201727.1|374
1662093000000|2022-09-02 04:30:00|201886.5|201736.5|201924.2|201774.2|201941.9|201791.9|201884.4|201734.4|361
1662093300000|2022-09-02 04:35:00|201925.4|201775.4|201934.9|201784.9|201937.9|201787.9|201914.2|201764.2|310
1662093600000|2022-09-02 04:40:00|201934.6|201784.6|202007.3|201857.3|202027.3|201877.3|201927.3|201777.3|408
1662093900000|2022-09-02 04:45:00|202012.1|201862.1|202059|201909|202061|201911|202006.5|201856.5|280
1662094200000|2022-09-02 04:50:00|202065.4|201915.4|202004.1|201854.1|202104.2|201954.2|201981.2|201831.2|358
1662094500000|2022-09-02 04:55:00|202004.6|201854.6|201923.7|201773.7|202020|201870|201899.1|201749.1|361
1662094800000|2022-09-02 05:00:00|201925|201775|201873.2|201723.2|201925|201775|201845.2|201695.2|464
1662095100000|2022-09-02 05:05:00|201872.7|201722.7|201876.5|201726.5|201932.4|201782.4|201872.7|201722.7|384
1662095400000|2022-09-02 05:10:00|201878.3|201728.3|201900.9|201750.9|201904.1|201754.1|201858.8|201708.8|355
1662095700000|2022-09-02 05:15:00|201899.4|201749.4|201903.9|201753.9|201932|201782|201859.8|201709.8|356
1662096000000|2022-09-02 05:20:00|201899.2|201749.2|201862.7|201712.7|201902.1|201752.1|201858.3|201708.3|281
1662096300000|2022-09-02 05:25:00|201862.8|201712.8|201920.1|201770.1|201941.6|201791.6|201852.1|201702.1|443
1662096600000|2022-09-02 05:30:00|201920.4|201770.4|201939.2|201789.2|201951.7|201801.7|201893.6|201743.6|322
1662096900000|2022-09-02 05:35:00|201939.4|201789.4|201925.4|201775.4|201974.7|201824.7|201904.8|201754.8|414
1662097200000|2022-09-02 05:40:00|201923.9|201773.9|201921.6|201771.6|201932.5|201782.5|201907|201757|287
1662097500000|2022-09-02 05:45:00|201922.7|201772.7|201965.4|201815.4|201976.8|201826.8|201914.3|201764.3|382
1662097800000|2022-09-02 05:50:00|201966.5|201816.5|201954.1|201804.1|201974.1|201824.1|201912.5|201762.5|453
1662098100000|2022-09-02 05:55:00|201953.9|201803.9|201933.8|201783.8|201953.9|201803.9|201921.4|201771.4|447
1662098400000|2022-09-02 06:00:00|201938.1|201788.1|201897.5|201747.5|201987.2|201837.2|201892.8|201742.8|526
1662098700000|2022-09-02 06:05:00|201897.2|201747.2|201932.4|201782.4|201932.4|201812|201862|201717.4|542
1662099000000|2022-09-02 06:10:00|201932.5|201782.5|201940.9|201790.9|201945.3|201795.3|201925.3|201775.3|509
1662099300000|2022-09-02 06:15:00|201940.8|201790.8|201950.5|201800.5|202019.9|201869.9|201929.6|201779.6|529
1662099600000|2022-09-02 06:20:00|201950.1|201800.1|201875|201725|201955|201805|201867.4|201717.4|529
1662099900000|2022-09-02 06:25:00|201878.4|201728.4|201897.2|201747.2|201903|201753|201823.6|201673.6|467
1662100200000|2022-09-02 06:30:00|201886.3|201736.3|201865|201715|201924|201774|201840.5|201690.5|632
1662100500000|2022-09-02 06:35:00|201864|201714|201799.5|201649.5|201875|201725|201778|201628|584
1662100800000|2022-09-02 06:40:00|201806|201656|201757.3|201607.3|201838.9|201688.9|201752.6|201602.6|550
1662101100000|2022-09-02 06:45:00|201744.5|201594.5|201724|201574|201770.5|201620.5|201713.3|201563.3|583
1662101400000|2022-09-02 06:50:00|201727.3|201577.3|201731|201581|201768.1|201618.1|201714.1|201564.1|585
1662101700000|2022-09-02 06:55:00|201731.9|201581.9|201731.8|201581.8|201746.7|201596.7|201701.9|201551.9|659
1662102000000|2022-09-02 07:00:00|201713.7|201563.7|201727.7|201577.7|201780.5|201630.5|201689.1|201539.1|889
1662102300000|2022-09-02 07:05:00|201726.4|201576.4|201813.1|201663.1|201825.5|201675.5|201689.7|201539.7|675
1662102600000|2022-09-02 07:10:00|201811|201661|201716.2|201566.2|201811|201661|201694.8|201544.8|685
1662102900000|2022-09-02 07:15:00|201716.3|201566.3|201699.4|201549.4|201725.9|201575.9|201697.1|201547.1|501
1662103200000|2022-09-02 07:20:00|201700.4|201550.4|201698.9|201548.9|201702.5|201552.5|201651.4|201501.4|620
1662103500000|2022-09-02 07:25:00|201700.9|201550.9|201718.1|201568.1|201761.3|201611.3|201684.5|201534.5|681
1662103800000|2022-09-02 07:30:00|201720|201570|201828.9|201678.9|201844.3|201694.3|201709.6|201559.6|715
1662104100000|2022-09-02 07:35:00|201832.7|201682.7|201770.8|201620.8|201849.7|201699.7|201757.2|201607.2|459
1662104400000|2022-09-02 07:40:00|201770.4|201620.4|201716.2|201566.2|201771.6|201621.6|201679.2|201529.2|576
1662104700000|2022-09-02 07:45:00|201718.2|201568.2|201660.5|201510.5|201719.9|201569.9|201643.5|201493.5|481
1662105000000|2022-09-02 07:50:00|201660.2|201510.2|201657.9|201507.9|201704.5|201554.5|201653.6|201503.6|443
1662105300000|2022-09-02 07:55:00|201658.2|201508.2|201698.5|201548.5|201702.6|201552.6|201652.7|201502.7|576
1662105600000|2022-09-02 08:00:00|201701.8|201551.8|201701.7|201551.7|201716.3|201566.3|201672.8|201522.8|494
1662105900000|2022-09-02 08:05:00|201702.3|201552.3|201576.1|201426.1|201726.4|201576.4|201559.7|201409.7|510
1662106200000|2022-09-02 08:10:00|201571.2|201421.2|201586.2|201436.2|201608|201458|201529.3|201379.3|542
1662106500000|2022-09-02 08:15:00|201576.2|201426.2|201580.5|201430.5|201581.9|201431.9|201555.3|201405.3|586
1662106800000|2022-09-02 08:20:00|201582.8|201432.8|201567.9|201417.9|201596.2|201446.2|201559.2|201409.2|532
1662107100000|2022-09-02 08:25:00|201567.8|201417.8|201599.4|201449.4|201634.7|201497.1|201545.9|201409.5|554
1662107400000|2022-09-02 08:30:00|201599|201449|201604.1|201454.1|201629.4|201479.4|201545.8|201395.8|523
1662107700000|2022-09-02 08:35:00|201603.8|201453.8|201494.7|201344.7|201605.6|201455.6|201481.4|201331.4|547
1662108000000|2022-09-02 08:40:00|201495.1|201345.1|201499.3|201349.3|201539.1|201389.1|201471.5|201321.5|529
1662108300000|2022-09-02 08:45:00|201499|201349|201552.2|201402.2|201559.2|201409.2|201456.7|201343|514
1662108600000|2022-09-02 08:50:00|201552.1|201402.1|201516|201366|201553.2|201403.2|201489.6|201339.6|435
1662108900000|2022-09-02 08:55:00|201519.9|201369.9|201505|201355|201540.3|201390.3|201489.2|201339.2|517
1662109200000|2022-09-02 09:00:00|201508.3|201358.3|201507.6|201357.6|201526.1|201376.1|201491.5|201341.5|486
1662109500000|2022-09-02 09:05:00|201507.5|201357.5|201649.8|201499.8|201651.7|201501.7|201502.5|201352.5|488
1662109800000|2022-09-02 09:10:00|201649.1|201499.1|201617.3|201467.3|201650.7|201500.7|201570.3|201420.3|458
1662110100000|2022-09-02 09:15:00|201617.4|201467.4|201578.7|201428.7|201628.5|201478.5|201563.2|201413.2|523
1662110400000|2022-09-02 09:20:00|201576.2|201426.2|201569|201419|201620.3|201470.3|201562.7|201412.7|440
1662110700000|2022-09-02 09:25:00|201568.3|201418.3|201569.4|201419.4|201591.1|201441.1|201557.1|201407.1|486
1662111000000|2022-09-02 09:30:00|201568.9|201418.9|201530.1|201380.1|201571.1|201421.1|201528.4|201378.4|415
1662111300000|2022-09-02 09:35:00|201530.2|201380.2|201489.1|201339.1|201542.2|201392.2|201488.8|201338.8|431
1662111600000|2022-09-02 09:40:00|201489.3|201339.3|201480.8|201330.8|201489.3|201339.3|201428|201278|464
1662111900000|2022-09-02 09:45:00|201482.6|201332.6|201508.5|201358.5|201516|201366|201464.6|201314.6|435
1662112200000|2022-09-02 09:50:00|201509.9|201359.9|201468.3|201318.3|201509.9|201359.9|201444.4|201294.4|456
1662112500000|2022-09-02 09:55:00|201467.8|201317.8|201471.3|201321.3|201478.6|201328.6|201448.8|201298.8|401
1662112800000|2022-09-02 10:00:00|201472.7|201322.7|201298.5|201148.5|201473|201323|201294.7|201144.7|551
1662113100000|2022-09-02 10:05:00|201298.8|201148.8|201294.7|201144.7|201309.3|201159.3|201238|201088|601
1662113400000|2022-09-02 10:10:00|201297|201147|201249.1|201099.1|201323.7|201173.7|201240.2|201090.2|518
1662113700000|2022-09-02 10:15:00|201251.2|201101.2|201333.9|201183.9|201352.5|201202.5|201250.4|201100.4|477
1662114000000|2022-09-02 10:20:00|201339.1|201189.1|201328.8|201178.8|201342.5|201192.5|201296.9|201146.9|535
1662114300000|2022-09-02 10:25:00|201329.1|201179.1|201340|201190|201340.6|201225.1|201275.1|201143.6|416
1662114600000|2022-09-02 10:30:00|201333.4|201183.4|201341.7|201191.7|201369|201219|201325.5|201175.5|521
1662114900000|2022-09-02 10:35:00|201342.1|201192.1|201345.7|201195.7|201346.8|201196.8|201327.1|201177.1|460
1662115200000|2022-09-02 10:40:00|201346.1|201196.1|201359.8|201209.8|201360.3|201210.3|201294.8|201144.8|451
1662115500000|2022-09-02 10:45:00|201356.6|201206.6|201326|201176|201364.6|201214.6|201322.2|201172.2|465
1662115800000|2022-09-02 10:50:00|201326.7|201176.7|201332.1|201182.1|201357.5|201207.5|201321.6|201171.6|413
1662116100000|2022-09-02 10:55:00|201331|201181|201327.8|201177.8|201340.9|201190.9|201257.7|201107.7|490
1662116400000|2022-09-02 11:00:00|201329|201179|201321.3|201171.3|201335.1|201185.1|201317.9|201167.9|520
1662116700000|2022-09-02 11:05:00|201320|201170|201352|201202|201354.4|201204.4|201265.2|201115.2|608
1662117000000|2022-09-02 11:10:00|201351.5|201201.5|201371.6|201221.6|201410.8|201260.8|201347.8|201197.8|704
1662117300000|2022-09-02 11:15:00|201370|201220|201352.7|201202.7|201374.6|201224.6|201338.9|201188.9|537
1662117600000|2022-09-02 11:20:00|201350.8|201200.8|201372.9|201222.9|201382|201232|201349.2|201199.2|635
1662117900000|2022-09-02 11:25:00|201374.2|201224.2|201399|201249|201416.5|201266.5|201355.8|201205.8|728
1662118200000|2022-09-02 11:30:00|201399.5|201249.5|201329.5|201179.5|201411|201276.5|201258|201136.3|818
1662118500000|2022-09-02 11:35:00|201329.2|201179.2|201328.8|201178.8|201345.6|201246.2|201220|201106|642
1662118800000|2022-09-02 11:40:00|201329.4|201179.4|201390.6|201240.6|201416.1|201315.6|201286.3|201177.2|743
1662119100000|2022-09-02 11:45:00|201390.7|201240.7|201371.9|201221.9|201413.8|201316|201315.4|201213.6|719
1662119400000|2022-09-02 11:50:00|201371.7|201221.7|201326|201176|201382.8|201307.2|201275|201174.1|622
1662119700000|2022-09-02 11:55:00|201325.3|201175.3|201349.5|201199.5|201377.7|201277.3|201293.3|201174.7|703
1662120000000|2022-09-02 12:00:00|201321|201171|201336.1|201186.1|201357.1|201255.7|201227.7|201111|765
1662120300000|2022-09-02 12:05:00|201333.8|201183.8|201246.8|201096.8|201347.5|201244.9|201153.1|201004.7|787
1662120600000|2022-09-02 12:10:00|201192.5|201142.5|201234.7|201084.7|201259.1|201159|201145.8|201041.8|757
1662120900000|2022-09-02 12:15:00|201232.1|201082.1|201238.9|201088.9|201328.4|201214.4|201231|201081|790
1662121200000|2022-09-02 12:20:00|201238.4|201088.4|201132.2|200982.2|201240.9|201090.9|201128.4|200978.4|754
1662121500000|2022-09-02 12:25:00|201131.7|200981.7|201183.4|201033.4|201292.2|201142.2|201046.2|200896.2|679
1662121800000|2022-09-02 12:30:00|201169.1|201019.1|200618.6|200468.6|201449.5|201299.5|200364.3|200214.3|841
1662122100000|2022-09-02 12:35:00|200599.1|200449.1|200403.7|200253.7|200689.1|200539.1|200247.5|200097.5|837
1662122400000|2022-09-02 12:40:00|200400.9|200250.9|200696.8|200546.8|200703.9|200553.9|200307.7|200157.7|809
1662122700000|2022-09-02 12:45:00|200698.4|200548.4|200544.6|200394.6|200777.9|200627.9|200535.8|200385.8|814
1662123000000|2022-09-02 12:50:00|200544.3|200394.3|200488.6|200338.6|200569.8|200451.7|200249.8|200107|819
1662123300000|2022-09-02 12:55:00|200488.2|200338.2|200286|200136|200501.1|200351.1|200250.9|200120.2|797
1662123600000|2022-09-02 13:00:00|200282.9|200132.9|200042.4|199892.4|200330.2|200180.2|200042|199892|780
1662123900000|2022-09-02 13:05:00|200046.3|199896.3|200005.8|199855.8|200127.4|199977.4|199939.1|199842.6|748
1662124200000|2022-09-02 13:10:00|200003|199853|199854.8|199704.8|200003|199886|199663.4|199513.4|795
1662124500000|2022-09-02 13:15:00|199856.2|199706.2|199603.8|199453.8|199919.7|199769.7|199520.2|199385.5|761
1662124800000|2022-09-02 13:20:00|199599.4|199449.4|199852.3|199702.3|199855.2|199734.9|199491.3|199392.8|798
1662125100000|2022-09-02 13:25:00|199855|199705|199813.1|199663.1|200025.6|199911.8|199801.6|199651.6|741
1662125400000|2022-09-02 13:30:00|199803.1|199653.1|200011.2|199861.2|200013.9|199903.9|199757.4|199607.4|793
1662125700000|2022-09-02 13:35:00|200010.9|199860.9|199900.2|199750.2|200019.2|199907.9|199796.2|199690|794
1662126000000|2022-09-02 13:40:00|199899.4|199749.4|200010.4|199860.4|200052.3|199932.1|199884.3|199734.3|806
1662126300000|2022-09-02 13:45:00|200007.7|199857.7|199806.6|199656.6|200007.7|199857.7|199739.6|199635.8|776
1662126600000|2022-09-02 13:50:00|199789.8|199639.8|200005.6|199855.6|200006.1|199911.1|199728.5|199625.2|774
1662126900000|2022-09-02 13:55:00|200007.4|199857.4|199999.8|199849.8|200080.9|199930.9|199893.5|199771.8|741
1662127200000|2022-09-02 14:00:00|199981|199831|200015.7|199865.7|200053.7|199936.2|199747.9|199597.9|786
1662127500000|2022-09-02 14:05:00|200013.8|199863.8|200171.9|200021.9|200190.4|200074.2|199935.6|199838.9|804
1662127800000|2022-09-02 14:10:00|200162.8|200012.8|200010.5|199860.5|200193.5|200068.8|199932.3|199802.3|780
1662128100000|2022-09-02 14:15:00|200013.5|199863.5|200141|199991|200141|200019.5|199929.4|199779.4|763
1662128400000|2022-09-02 14:20:00|200140.9|199990.9|199944.8|199794.8|200185.3|200035.3|199890.8|199754.1|744
1662128700000|2022-09-02 14:25:00|199942.6|199792.6|199707.8|199557.8|199946.4|199807.4|199692.8|199556.4|781
1662129000000|2022-09-02 14:30:00|199708.8|199558.8|199735.1|199585.1|199778.5|199654.1|199603.4|199483.2|747
1662129300000|2022-09-02 14:35:00|199736|199586|199727.9|199577.9|199748.7|199629|199678|199528|668
1662129600000|2022-09-02 14:40:00|199733.7|199583.7|199584.8|199434.8|199733.7|199583.7|199514.2|199423.7|749
1662129900000|2022-09-02 14:45:00|199583.3|199433.3|199499.3|199349.3|199612.9|199482.1|199416.9|199311.9|742
1662130200000|2022-09-02 14:50:00|199499|199349|199561.3|199411.3|199598.3|199448.3|199424|199274|748
1662130500000|2022-09-02 14:55:00|199559.7|199409.7|199496.2|199446.2|199644.6|199517.4|199489.2|199391|724
1662130800000|2022-09-02 15:00:00|199496.1|199446.1|199347.5|199297.5|199557|199481.3|199347.5|199245.8|669
1662131100000|2022-09-02 15:05:00|199348.4|199298.4|199402.9|199252.9|199515.1|199365.1|199331.7|199232.9|735
1662131400000|2022-09-02 15:10:00|199404.9|199254.9|199415.6|199265.6|199514.2|199369|199348.7|199239.8|676
1662131700000|2022-09-02 15:15:00|199414.8|199264.8|199382.5|199232.5|199460.2|199310.2|199313.3|199212.2|712
1662132000000|2022-09-02 15:20:00|199382.3|199232.3|199425|199275|199425.2|199311.4|199314.3|199185.6|674
1662132300000|2022-09-02 15:25:00|199424.5|199274.5|199553.2|199403.2|199588.3|199484.9|199380.8|199271.4|681
1662132600000|2022-09-02 15:30:00|199552.2|199402.2|199422|199372|199578|199469|199422|199322.9|690
1662132900000|2022-09-02 15:35:00|199421.4|199371.4|199512.9|199362.9|199512.9|199411.3|199363.7|199262.5|686
1662133200000|2022-09-02 15:40:00|199512.6|199362.6|199552.7|199402.7|199591.5|199441.5|199494|199344|684
1662133500000|2022-09-02 15:45:00|199548.8|199398.8|199464.6|199314.6|199551.5|199401.5|199348.6|199248|677
1662133800000|2022-09-02 15:50:00|199463.9|199313.9|199385.6|199335.6|199481.3|199376.4|199355|199261.7|667
1662134100000|2022-09-02 15:55:00|199385.4|199335.4|199351.9|199201.9|199434.5|199338.9|199289.4|199195.3|563
1662134400000|2022-09-02 16:00:00|199348.9|199198.9|199368.6|199218.6|199439.4|199295.7|199294.9|199186.1|711
1662134700000|2022-09-02 16:05:00|199368.8|199218.8|199392.1|199242.1|199422.6|199317.5|199313.2|199213.6|675
1662135000000|2022-09-02 16:10:00|199392.2|199242.2|199471|199321|199471|199362.9|199329|199227.4|691
1662135300000|2022-09-02 16:15:00|199464.4|199314.4|199411.4|199261.4|199503|199409.9|199356.6|199255.8|650
1662135600000|2022-09-02 16:20:00|199412.5|199262.5|199685.7|199535.7|199751.5|199638.5|199320.9|199216.6|772
1662135900000|2022-09-02 16:25:00|199699.5|199549.5|199653.7|199603.7|199787|199686.1|199577.1|199475.4|766
1662136200000|2022-09-02 16:30:00|199653.6|199603.6|199802.1|199652.1|199908|199805.6|199536.1|199445.1|781
1662136500000|2022-09-02 16:35:00|199803.4|199653.4|199745.1|199595.1|199827.2|199722|199656.9|199556.6|765
1662136800000|2022-09-02 16:40:00|199701|199651|199874.7|199724.7|199880.6|199784.6|199693.7|199580.9|757
1662137100000|2022-09-02 16:45:00|199831.5|199781.5|199833|199683|199970.4|199870.2|199781.3|199676.8|773
1662137400000|2022-09-02 16:50:00|199785.7|199735.7|199774.8|199724.8|199905.8|199805.3|199734.2|199640.9|720
1662137700000|2022-09-02 16:55:00|199776.3|199726.3|199704.8|199654.8|199859.3|199766.5|199700.3|199603.1|730
1662138000000|2022-09-02 17:00:00|199757.6|199607.6|199812.7|199662.7|199908.5|199803.7|199717.8|199600|782
1662138300000|2022-09-02 17:05:00|199812.2|199662.2|199908.9|199858.9|199958.7|199859|199697.6|199591.9|735
1662138600000|2022-09-02 17:10:00|199909.9|199859.9|199783.5|199733.5|199978.2|199879.7|199760.9|199667.6|756
1662138900000|2022-09-02 17:15:00|199780.6|199730.6|199705.3|199555.3|199882.6|199785.6|199626.6|199548.9|767
1662139200000|2022-09-02 17:20:00|199659.8|199609.8|200101|199951|200101|199988.4|199659.8|199560.2|749
1662139500000|2022-09-02 17:25:00|200100.6|199950.6|200161.8|200011.8|200201.3|200051.3|200049.7|199943.1|736
1662139800000|2022-09-02 17:30:00|200160.4|200010.4|200111.1|199961.1|200185.3|200059.8|200038.8|199938.9|733
1662140100000|2022-09-02 17:35:00|200111.5|199961.5|200088.3|199938.3|200133.8|200028.3|199971.5|199868.2|751
1662140400000|2022-09-02 17:40:00|200043.5|199993.5|199875.3|199725.3|200107.3|200002.4|199806.4|199704.1|739
1662140700000|2022-09-02 17:45:00|199869.9|199719.9|199861.7|199711.7|199896.4|199800.6|199722.7|199597.4|725
1662141000000|2022-09-02 17:50:00|199861.6|199711.6|199849.6|199699.6|199926.5|199825.7|199789.3|199688.8|655
1662141300000|2022-09-02 17:55:00|199850.1|199700.1|199792.4|199742.4|199881.2|199778.3|199768.4|199666.2|691
1662141600000|2022-09-02 18:00:00|199787.6|199737.6|199777.5|199727.5|199842.8|199740.7|199687.1|199588.2|713
1662141900000|2022-09-02 18:05:00|199774.6|199724.6|199641|199491|199818.9|199724.6|199589.2|199485.5|712
1662142200000|2022-09-02 18:10:00|199640.9|199490.9|199706.5|199556.5|199747|199643|199582.7|199482.2|715
1662142500000|2022-09-02 18:15:00|199706|199556|199678.1|199528.1|199740.8|199631.6|199622.3|199522|674
1662142800000|2022-09-02 18:20:00|199677.2|199527.2|199602.2|199552.2|199720.5|199623.4|199600.7|199493.3|643
1662143100000|2022-09-02 18:25:00|199602.7|199552.7|199613.5|199463.5|199673.6|199571.9|199525.1|199419.3|687
1662143400000|2022-09-02 18:30:00|199554.7|199504.7|199617.9|199567.9|199700.3|199578.9|199554.7|199462.5|649
1662143700000|2022-09-02 18:35:00|199617.6|199567.6|199545.5|199495.5|199675.9|199579.6|199520.5|199426.7|663
1662144000000|2022-09-02 18:40:00|199544|199494|199639.3|199489.3|199676.2|199574.9|199536.2|199435.4|602
1662144300000|2022-09-02 18:45:00|199639.7|199489.7|199653.7|199603.7|199714.3|199617.9|199568.3|199469.3|620
1662144600000|2022-09-02 18:50:00|199656.4|199606.4|199647|199597|199716.7|199616.4|199609.3|199522.6|650
1662144900000|2022-09-02 18:55:00|199698.6|199548.6|199705.8|199555.8|199736.9|199635.6|199605.7|199516|756
1662145200000|2022-09-02 19:00:00|199706.6|199556.6|199666.3|199516.3|199725.5|199575.5|199611.2|199461.2|716
1662145500000|2022-09-02 19:05:00|199666|199516|199669.2|199519.2|199687.8|199571.4|199613.1|199501.1|593
1662145800000|2022-09-02 19:10:00|199668.8|199518.8|199656.1|199606.1|199760.2|199666.1|199644.2|199512.4|660
1662146100000|2022-09-02 19:15:00|199708.4|199558.4|199694.3|199544.3|199715.8|199615.2|199613.6|199506.9|597
1662146400000|2022-09-02 19:20:00|199694.1|199544.1|199735.8|199685.8|199799.2|199694.7|199614.4|199501.3|663
1662146700000|2022-09-02 19:25:00|199734.6|199684.6|199818.7|199668.7|199834.8|199720.7|199730.1|199624.5|605
1662147000000|2022-09-02 19:30:00|199823.3|199673.3|199944.5|199794.5|199945.6|199795.6|199772.9|199672.6|673
1662147300000|2022-09-02 19:35:00|199943.8|199793.8|199962|199812|200012.3|199905.9|199895.3|199787.2|646
1662147600000|2022-09-02 19:40:00|199961.8|199811.8|199948.8|199798.8|199962.3|199812.3|199905.4|199755.4|631
1662147900000|2022-09-02 19:45:00|199947.6|199797.6|199904.3|199754.3|199952.8|199802.8|199874.6|199724.6|617
1662148200000|2022-09-02 19:50:00|199877.3|199727.3|199751|199601|199914|199764|199751|199601|702
1662148500000|2022-09-02 19:55:00|199757.4|199607.4|199682.3|199532.3|199871|199721|199680.1|199530.1|624
1662148800000|2022-09-02 20:00:00|199679.3|199529.3|199555.6|199405.6|199700.1|199550.1|199531.9|199381.9|634
1662149100000|2022-09-02 20:05:00|199557|199407|199624.3|199474.3|199634.5|199484.5|199556.1|199406.1|409
1662149400000|2022-09-02 20:10:00|199624.6|199474.6|199571.7|199421.7|199631.5|199481.5|199547|199397|343
1662149700000|2022-09-02 20:15:00|199572.5|199422.5|199589.5|199439.5|199602.3|199452.3|199556.9|199406.9|303
1662150000000|2022-09-02 20:20:00|199589.2|199439.2|199576|199426|199591.2|199441.2|199563|199413|360
1662150300000|2022-09-02 20:25:00|199574.1|199424.1|199553.9|199403.9|199600.5|199450.5|199545.7|199395.7|497
1662150600000|2022-09-02 20:30:00|199550.3|199400.3|199553|199403|199565.9|199415.9|199530.3|199380.3|411
1662150900000|2022-09-02 20:35:00|199553.5|199403.5|199552.1|199402.1|199567|199417|199536|199386|301
1662151200000|2022-09-02 20:40:00|199542.3|199392.3|199558|199408|199591|199441|199501.5|199351.5|257
1662151500000|2022-09-02 20:45:00|199557.5|199407.5|199566.4|199416.4|199686|199468.5|199541.8|199320.3|298
1662151800000|2022-09-02 20:50:00|199568.4|199418.4|199551.3|199401.3|199702.3|199477.6|199533|199306.3|307
1662152100000|2022-09-02 20:55:00|199615.3|199305.3|199599.4|199449.4|199681|199460|199533|199300.5|91
1662321600000|2022-09-04 20:00:00|199745|199390|199745|199390|199847.2|199492.2|199745|199390|11
1662321900000|2022-09-04 20:05:00|199806.2|199451.2|199745|199390|199847.1|199492.1|199745|199390|14
1662322200000|2022-09-04 20:10:00|199847|199492|199745|199390|199847.1|199492.1|199745|199390|10
1662322500000|2022-09-04 20:15:00|199806.2|199451.2|199847|199492|199847.1|199492.1|199745|199390|12
1662322800000|2022-09-04 20:20:00|199745|199390|199745|199390|199847|199492|199745|199390|11
1662323100000|2022-09-04 20:25:00|199846.9|199491.9|199759.5|199404.5|199846.9|199491.9|199745|199390|14
1662323400000|2022-09-04 20:30:00|199745|199390|199745|199390|199846.9|199491.9|199745|199390|14
1662323700000|2022-09-04 20:35:00|199798|199443|199745|199390|199833.3|199478.3|199745|199390|11
1662324000000|2022-09-04 20:40:00|199833.3|199478.3|199644|199289|199833.3|199478.3|199644|199289|13
1662324300000|2022-09-04 20:45:00|199729.3|199374.3|199680.4|199325.4|199729.3|199374.3|199644|199289|19
1662324600000|2022-09-04 20:50:00|199671.3|199316.3|199681.4|199326.4|199726.9|199371.9|199671.3|199316.3|13
1662324900000|2022-09-04 20:55:00|199726.9|199371.9|199704.5|199349.5|199726.9|199371.9|199510|199155|20
1662325200000|2022-09-04 21:00:00|199673.7|199318.7|199674.1|199319.1|199678.3|199323.3|199673.7|199318.7|7
1662325500000|2022-09-04 21:05:00|199679.7|199324.7|199674.1|199319.1|199727.5|199372.5|199674.1|199319.1|15
1662325800000|2022-09-04 21:10:00|199677.1|199322.1|199651.6|199341.6|199681|199345.8|199651.6|199319.1|12
1662326100000|2022-09-04 21:15:00|199795|199485|199794.7|199484.7|199795|199485|199656.4|199346.4|86
1662326400000|2022-09-04 21:20:00|199680.2|199370.2|199790.9|199480.9|199790.9|199480.9|199651.6|199341.6|97
1662326700000|2022-09-04 21:25:00|199698.1|199388.1|199750.1|199440.1|199793.8|199483.8|199662.6|199352.6|110
1662327000000|2022-09-04 21:30:00|199750.5|199440.5|199711.3|199401.3|199787.4|199477.4|199645.2|199335.2|182
1662327300000|2022-09-04 21:35:00|199721|199411|199764.8|199454.8|199779.5|199469.5|199651.6|199341.6|139
1662327600000|2022-09-04 21:40:00|199776.2|199466.2|199748.1|199438.1|199795.9|199485.9|199677.8|199367.8|232
1662327900000|2022-09-04 21:45:00|199685.9|199375.9|199753.5|199443.5|199829.4|199519.4|199672.1|199362.1|180
1662328200000|2022-09-04 21:50:00|199685|199375|199712.5|199402.5|199782|199472|199679.7|199369.7|167
1662328500000|2022-09-04 21:55:00|199712.3|199402.3|199752.3|199442.3|199797.9|199487.9|199680|199370|354
1662328800000|2022-09-04 22:00:00|199783.7|199473.7|199811.4|199548.8|199864.9|199611.5|199702|199401.4|454
1662329100000|2022-09-04 22:05:00|199825.1|199533.5|199836.6|199604.2|199903|199675.2|199746.9|199533.5|455
1662329400000|2022-09-04 22:10:00|199836.7|199604|199836.1|199686.1|199896|199686.1|199778.3|199567|319
1662329700000|2022-09-04 22:15:00|199875.2|199657.8|199860.3|199710.3|199924.5|199732.3|199819.2|199586.5|430
1662330000000|2022-09-04 22:20:00|199852.9|199702.9|199815.1|199665.1|199903.4|199712|199803.3|199593.4|391
1662330300000|2022-09-04 22:25:00|199821.1|199671.1|199826.5|199676.5|199899.7|199677.9|199781.4|199573.3|310
1662330600000|2022-09-04 22:30:00|199826.7|199676.7|199775.1|199625.1|199870.5|199676.7|199772.3|199556.5|381
1662330900000|2022-09-04 22:35:00|199774.7|199624.7|199764.2|199614.2|199784.3|199634.3|199755.2|199605.2|371
1662331200000|2022-09-04 22:40:00|199760.8|199610.8|199744.2|199594.2|199818.5|199613.6|199739.2|199541.5|318
1662331500000|2022-09-04 22:45:00|199745.5|199595.5|199784.3|199634.3|199864|199652|199735|199557|267
1662331800000|2022-09-04 22:50:00|199783.4|199633.4|199738|199588|199787.5|199637.5|199735.8|199585.8|218
1662332100000|2022-09-04 22:55:00|199738.6|199588.6|199736|199586|199756.5|199606.5|199690.9|199540.9|350
1662332400000|2022-09-04 23:00:00|199736.7|199586.7|199706.1|199556.1|199762.5|199612.5|199673.3|199523.3|356
1662332700000|2022-09-04 23:05:00|199703.6|199553.6|199735.8|199585.8|199739.6|199589.6|199692.5|199542.5|326
1662333000000|2022-09-04 23:10:00|199735.4|199585.4|199793.4|199643.4|199809.5|199659.5|199727.2|199577.2|369
1662333300000|2022-09-04 23:15:00|199791.7|199641.7|199809.3|199659.3|199828.5|199678.5|199770|199620|388
1662333600000|2022-09-04 23:20:00|199811|199661|199794.4|199644.4|199847.1|199697.1|199780|199630|339
1662333900000|2022-09-04 23:25:00|199792.1|199642.1|199843.5|199693.5|199868.9|199718.9|199772|199622|373
1662334200000|2022-09-04 23:30:00|199843.7|199693.7|199878.4|199728.4|199895.2|199745.2|199839.1|199689.1|217
1662334500000|2022-09-04 23:35:00|199877.7|199727.7|199866.5|199716.5|199907.5|199757.5|199851.1|199701.1|286
1662334800000|2022-09-04 23:40:00|199859.2|199709.2|199791.7|199641.7|199881.3|199731.3|199772|199622|286
1662335100000|2022-09-04 23:45:00|199791.1|199641.1|199803.7|199653.7|199824.5|199674.5|199783.3|199633.3|295
1662335400000|2022-09-04 23:50:00|199803.5|199653.5|199778|199628|199803.5|199653.5|199741.1|199591.1|416
1662335700000|2022-09-04 23:55:00|199778.6|199628.6|199814.6|199664.6|199834.4|199684.4|199775.5|199625.5|418
1662336000000|2022-09-05 00:00:00|199813.4|199663.4|199722.8|199572.8|199826|199676|199678.8|199528.8|580
1662336300000|2022-09-05 00:05:00|199721.5|199571.5|199655.6|199505.6|199721.5|199571.5|199649.9|199499.9|483
1662336600000|2022-09-05 00:10:00|199663|199513|199681.6|199531.6|199706.2|199556.2|199645.7|199495.7|374
1662336900000|2022-09-05 00:15:00|199675.1|199525.1|199755.8|199605.8|199766|199616|199672.5|199522.5|460
1662337200000|2022-09-05 00:20:00|199754.2|199604.2|199749.2|199599.2|199787.5|199637.5|199725|199575|532
1662337500000|2022-09-05 00:25:00|199749.1|199599.1|199748.9|199598.9|199792.9|199642.9|199743.6|199593.6|418
1662337800000|2022-09-05 00:30:00|199748.1|199598.1|199751.6|199601.6|199760|199610|199738.6|199588.6|381
1662338100000|2022-09-05 00:35:00|199744.9|199594.9|199772.1|199622.1|199793.9|199643.9|199729.6|199579.6|428
1662338400000|2022-09-05 00:40:00|199770.3|199620.3|199744.2|199594.2|199773.3|199623.3|199687.6|199537.6|449
1662338700000|2022-09-05 00:45:00|199748.6|199598.6|199738|199588|199756.3|199606.3|199732.5|199582.5|399
1662339000000|2022-09-05 00:50:00|199738.1|199588.1|199703.4|199553.4|199772.5|199622.5|199703.4|199553.4|416
1662339300000|2022-09-05 00:55:00|199698.8|199548.8|199684.4|199534.4|199707.2|199557.2|199649.6|199499.6|401
1662339600000|2022-09-05 01:00:00|199678.1|199528.1|199618.5|199468.5|199683.1|199533.1|199579.8|199429.8|462
1662339900000|2022-09-05 01:05:00|199620.7|199470.7|199624|199474|199660.5|199510.5|199610.7|199460.7|401
1662340200000|2022-09-05 01:10:00|199624.1|199474.1|199537|199387|199629.6|199479.6|199535.2|199385.2|380
1662340500000|2022-09-05 01:15:00|199535.1|199385.1|199546.2|199396.2|199572.1|199422.1|199528|199378|511
1662340800000|2022-09-05 01:20:00|199552.4|199402.4|199654.4|199504.4|199658.8|199508.8|199552.4|199402.4|366
1662341100000|2022-09-05 01:25:00|199655.8|199505.8|199672.2|199522.2|199689.9|199539.9|199610.4|199460.4|474
1662341400000|2022-09-05 01:30:00|199674.4|199524.4|199602|199452|199701.7|199551.7|199593.9|199443.9|493
1662341700000|2022-09-05 01:35:00|199603.3|199453.3|199653.1|199503.1|199666.9|199516.9|199592.9|199442.9|459
1662342000000|2022-09-05 01:40:00|199652.3|199502.3|199621.6|199471.6|199691.9|199541.9|199616.2|199466.2|441
1662342300000|2022-09-05 01:45:00|199619.7|199469.7|199615.7|199465.7|199645.4|199495.4|199588|199438|392
1662342600000|2022-09-05 01:50:00|199617.9|199467.9|199621.6|199471.6|199639.1|199489.1|199602.5|199452.5|386
1662342900000|2022-09-05 01:55:00|199622.9|199472.9|199613.4|199463.4|199632.1|199482.1|199580.3|199430.3|393
1662343200000|2022-09-05 02:00:00|199611.8|199461.8|199623.7|199473.7|199654.7|199504.7|199579.6|199429.6|382
1662343500000|2022-09-05 02:05:00|199625.8|199475.8|199664.2|199514.2|199692.5|199542.5|199624.7|199474.7|410
1662343800000|2022-09-05 02:10:00|199662.7|199512.7|199678.6|199528.6|199701|199551|199633.1|199483.1|456
1662344100000|2022-09-05 02:15:00|199668.4|199518.4|199670.9|199520.9|199683.9|199533.9|199649.3|199499.3|440
1662344400000|2022-09-05 02:20:00|199668.4|199518.4|199744.8|199594.8|199754|199604|199659.7|199509.7|458
1662344700000|2022-09-05 02:25:00|199745.1|199595.1|199710.3|199560.3|199763.4|199613.4|199689.5|199539.5|459
1662345000000|2022-09-05 02:30:00|199709.9|199559.9|199772.8|199622.8|199772.8|199622.8|199693.4|199543.4|469
1662345300000|2022-09-05 02:35:00|199766.6|199616.6|199741.6|199591.6|199771|199621|199705.5|199555.5|415
1662345600000|2022-09-05 02:40:00|199742.5|199592.5|199744.9|199594.9|199764.7|199614.7|199729.1|199579.1|419
1662345900000|2022-09-05 02:45:00|199745.6|199595.6|199720.1|199570.1|199745.6|199595.6|199706.7|199556.7|390
1662346200000|2022-09-05 02:50:00|199719.9|199569.9|199693.4|199543.4|199752.1|199602.1|199674.9|199524.9|437
1662346500000|2022-09-05 02:55:00|199687.6|199537.6|199668.3|199518.3|199702.7|199552.7|199663|199513|433
1662346800000|2022-09-05 03:00:00|199667.2|199517.2|199677.4|199527.4|199707.8|199557.8|199661.7|199511.7|420
1662347100000|2022-09-05 03:05:00|199678.3|199528.3|199703.3|199553.3|199726.4|199576.4|199631.8|199481.8|371
1662347400000|2022-09-05 03:10:00|199702.1|199552.1|199698.7|199548.7|199712.3|199562.3|199680.1|199530.1|360
1662347700000|2022-09-05 03:15:00|199701.6|199551.6|199705|199555|199714.8|199564.8|199642.2|199492.2|325
1662348000000|2022-09-05 03:20:00|199714|199564|199707.8|199557.8|199715.1|199565.1|199679.6|199529.6|256
1662348300000|2022-09-05 03:25:00|199708|199558|199710|199560|199719.2|199569.2|199694|199544|235
1662348600000|2022-09-05 03:30:00|199708.6|199558.6|199711.5|199561.5|199748.2|199598.2|199662.8|199512.8|247
1662348900000|2022-09-05 03:35:00|199714.6|199564.6|199653.8|199503.8|199722.8|199572.8|199639.5|199489.5|253
1662349200000|2022-09-05 03:40:00|199657.9|199507.9|199670.9|199520.9|199679.2|199529.2|199639.3|199489.3|219
1662349500000|2022-09-05 03:45:00|199671.1|199521.1|199674.1|199524.1|199678.9|199528.9|199650.6|199500.6|284
1662349800000|2022-09-05 03:50:00|199675.1|199525.1|199663.2|199513.2|199677.8|199527.8|199653.2|199503.2|225
1662350100000|2022-09-05 03:55:00|199664.7|199514.7|199683.9|199533.9|199701.3|199551.3|199661.9|199511.9|297
1662350400000|2022-09-05 04:00:00|199683.8|199533.8|199702.5|199552.5|199712.7|199562.7|199672.1|199522.1|280
1662350700000|2022-09-05 04:05:00|199701.7|199551.7|199708.3|199558.3|199758.3|199608.3|199701.7|199551.7|235
1662351000000|2022-09-05 04:10:00|199716.2|199566.2|199692|199542|199716.9|199566.9|199670.1|199520.1|257
1662351300000|2022-09-05 04:15:00|199692.9|199542.9|199740|199590|199752.1|199602.1|199680.6|199530.6|343
1662351600000|2022-09-05 04:20:00|199740.5|199590.5|199713|199563|199785.2|199635.2|199708.1|199558.1|316
1662351900000|2022-09-05 04:25:00|199711.4|199561.4|199675.9|199525.9|199722.5|199572.5|199666.3|199516.3|271
1662352200000|2022-09-05 04:30:00|199674.8|199524.8|199672.6|199522.6|199692.7|199542.7|199656.7|199506.7|279
1662352500000|2022-09-05 04:35:00|199675.3|199525.3|199707.3|199557.3|199713.8|199563.8|199668.4|199518.4|255
1662352800000|2022-09-05 04:40:00|199707.5|199557.5|199715.6|199565.6|199725|199575|199700.8|199550.8|253
1662353100000|2022-09-05 04:45:00|199713.7|199563.7|199741.9|199591.9|199763|199613|199705.1|199555.1|247
1662353400000|2022-09-05 04:50:00|199743.8|199593.8|199720.7|199570.7|199748.7|199598.7|199701.9|199551.9|276
1662353700000|2022-09-05 04:55:00|199717.2|199567.2|199779.3|199629.3|199785|199635|199703.9|199553.9|266
1662354000000|2022-09-05 05:00:00|199778.9|199628.9|199865.2|199715.2|199870.8|199720.8|199778.9|199628.9|439
1662354300000|2022-09-05 05:05:00|199865|199715|199866.2|199716.2|199881.2|199731.2|199824.3|199674.3|494
1662354600000|2022-09-05 05:10:00|199866.4|199716.4|199858.1|199708.1|199881|199731|199805.1|199655.1|407
1662354900000|2022-09-05 05:15:00|199856.2|199706.2|199886.1|199736.1|199911.8|199761.8|199839.2|199689.2|380
1662355200000|2022-09-05 05:20:00|199885.9|199735.9|200004.1|199854.1|200041.9|199891.9|199883.6|199733.6|445
1662355500000|2022-09-05 05:25:00|200004|199854|199985.3|199835.3|200004.9|199854.9|199960.2|199810.2|366
1662355800000|2022-09-05 05:30:00|199985.1|199835.1|199982.3|199832.3|200015.9|199865.9|199961.2|199811.2|393
1662356100000|2022-09-05 05:35:00|199981.9|199831.9|200003.2|199853.2|200035.8|199885.8|199978.8|199828.8|330
1662356400000|2022-09-05 05:40:00|200003.1|199853.1|200046.1|199896.1|200060.1|199910.1|199964|199814|280
1662356700000|2022-09-05 05:45:00|200049.1|199899.1|200036.1|199886.1|200068.6|199918.6|200032|199882|296
1662357000000|2022-09-05 05:50:00|200036.8|199886.8|199995.6|199845.6|200047.7|199897.7|199975.8|199825.8|341
1662357300000|2022-09-05 05:55:00|199995.3|199845.3|200001|199851|200036.5|199886.5|199984.4|199834.4|388
1662357600000|2022-09-05 06:00:00|199998.8|199848.8|199888.7|199738.7|200034.4|199884.4|199886.2|199736.2|619
1662357900000|2022-09-05 06:05:00|199887.2|199737.2|199833.1|199683.1|199896.2|199746.2|199820.9|199670.9|657
1662358200000|2022-09-05 06:10:00|199833.7|199683.7|199795.7|199645.7|199839.8|199689.8|199776.2|199626.2|515
1662358500000|2022-09-05 06:15:00|199795.1|199645.1|199697.2|199547.2|199797|199647|199675.4|199525.4|600
1662358800000|2022-09-05 06:20:00|199697.7|199547.7|199625.8|199475.8|199707.8|199557.8|199621.5|199471.5|557
1662359100000|2022-09-05 06:25:00|199631.7|199481.7|199621.8|199471.8|199673.7|199523.7|199612.2|199462.2|620
1662359400000|2022-09-05 06:30:00|199622|199472|199793.5|199643.5|199797.4|199647.4|199622|199472|594
1662359700000|2022-09-05 06:35:00|199793.2|199643.2|199817.6|199667.6|199857.9|199707.9|199776.3|199626.3|720
1662360000000|2022-09-05 06:40:00|199818.6|199668.6|199836.5|199686.5|199848.8|199698.8|199805.4|199655.4|597
1662360300000|2022-09-05 06:45:00|199836.7|199686.7|199748.6|199598.6|199854.5|199704.5|199742.2|199592.2|625
1662360600000|2022-09-05 06:50:00|199748|199598|199668.7|199518.7|199748.1|199598.1|199616.9|199466.9|681
1662360900000|2022-09-05 06:55:00|199669.9|199519.9|199730.7|199580.7|199754.5|199604.5|199655.8|199505.8|577
1662361200000|2022-09-05 07:00:00|199727.3|199577.3|199800.2|199650.2|199800.2|199650.2|199706.9|199556.9|690
1662361500000|2022-09-05 07:05:00|199799.2|199649.2|199941.9|199791.9|199991.3|199841.3|199799.2|199649.2|720
1662361800000|2022-09-05 07:10:00|199941.7|199791.7|199994.1|199844.1|200002.5|199852.5|199940.2|199790.2|694
1662362100000|2022-09-05 07:15:00|199995.8|199845.8|199938.7|199788.7|200016.8|199866.8|199896.9|199746.9|752
1662362400000|2022-09-05 07:20:00|199939.7|199789.7|200047.9|199897.9|200063.5|199913.5|199932.4|199782.4|738
1662362700000|2022-09-05 07:25:00|200050.3|199900.3|200020.3|199870.3|200103.7|199953.7|200018.9|199868.9|702
1662363000000|2022-09-05 07:30:00|200018.7|199868.7|199913.8|199763.8|200018.7|199868.7|199761.4|199611.4|761
1662363300000|2022-09-05 07:35:00|199912.7|199762.7|200000.2|199850.2|200005.2|199855.2|199842.8|199692.8|725
1662363600000|2022-09-05 07:40:00|199999.9|199849.9|199976.9|199826.9|200006.6|199856.6|199941.9|199791.9|664
1662363900000|2022-09-05 07:45:00|199976.8|199826.8|200096.3|199946.3|200097.7|199947.7|199976.8|199826.8|661
1662364200000|2022-09-05 07:50:00|200098.1|199948.1|200081.8|199931.8|200133|200002.3|200052.3|199922.5|705
1662364500000|2022-09-05 07:55:00|200078.2|199928.2|200109.5|199959.5|200149.2|199999.2|200035.9|199885.9|675
1662364800000|2022-09-05 08:00:00|200109.1|199959.1|200148.1|199998.1|200151.2|200001.2|200109.1|199959.1|675
1662365100000|2022-09-05 08:05:00|200147.1|199997.1|200200|200050|200219.6|200069.6|200143.2|199993.2|681
1662365400000|2022-09-05 08:10:00|200199.8|200049.8|200211.2|200061.2|200214.7|200117.6|200152.7|200002.7|630
1662365700000|2022-09-05 08:15:00|200210.9|200060.9|200138.6|199988.6|200217.1|200120.9|200115.9|199965.9|672
1662366000000|2022-09-05 08:20:00|200137.5|199987.5|200208.5|200058.5|200235.6|200114.5|200128.3|199978.3|626
1662366300000|2022-09-05 08:25:00|200211.2|200061.2|200285.6|200135.6|200295.1|200157.5|200166.1|200016.1|551
1662366600000|2022-09-05 08:30:00|200283|200133|200271.3|200121.3|200298.2|200148.2|200264.9|200114.9|570
1662366900000|2022-09-05 08:35:00|200272.2|200122.2|200237.8|200087.8|200273.6|200123.6|200191.3|200041.3|569
1662367200000|2022-09-05 08:40:00|200237.5|200087.5|200236.2|200086.2|200241.3|200091.3|200215.2|200065.2|557
1662367500000|2022-09-05 08:45:00|200236.7|200086.7|200317.1|200167.1|200325.7|200175.7|200235.2|200085.2|627
1662367800000|2022-09-05 08:50:00|200316.6|200166.6|200328.1|200178.1|200349.8|200210.9|200259.4|200136.6|620
1662368100000|2022-09-05 08:55:00|200330.9|200180.9|200288.4|200138.4|200332.3|200212.2|200233.1|200134.8|480
1662368400000|2022-09-05 09:00:00|200296.3|200146.3|200148.7|199998.7|200330.8|200180.8|200081.6|199931.6|721
1662368700000|2022-09-05 09:05:00|200151|200001|200055.5|199905.5|200154|200004|199996.5|199846.5|715
1662369000000|2022-09-05 09:10:00|200053|199903|200045.7|199895.7|200082.6|199932.6|200024.4|199874.4|684
1662369300000|2022-09-05 09:15:00|200066.3|199916.3|200074.2|199924.2|200081|199931|200055.4|199905.4|598
1662369600000|2022-09-05 09:20:00|200074.4|199924.4|200095.5|199945.5|200188.3|200038.3|200071.4|199921.4|631
1662369900000|2022-09-05 09:25:00|200096.6|199946.6|200133.4|199983.4|200154.5|200004.5|200056.4|199906.4|610
1662370200000|2022-09-05 09:30:00|200137.2|199987.2|200111.3|199961.3|200160.3|200010.3|200074.4|199924.4|601
1662370500000|2022-09-05 09:35:00|200112.9|199962.9|199983.2|199833.2|200114.6|199964.6|199977|199827|569
1662370800000|2022-09-05 09:40:00|199982.6|199832.6|199904.7|199754.7|199990|199840|199901.9|199751.9|648
1662371100000|2022-09-05 09:45:00|199905.9|199755.9|199860.8|199710.8|199911.2|199761.2|199830.9|199680.9|630
1662371400000|2022-09-05 09:50:00|199856.3|199706.3|199869.4|199719.4|199912.8|199762.8|199823.1|199673.1|538
1662371700000|2022-09-05 09:55:00|199870.9|199720.9|199909.3|199759.3|199911.9|199761.9|199850|199700|511
1662372000000|2022-09-05 10:00:00|199910.3|199760.3|199898.8|199748.8|199912.6|199762.6|199832.5|199682.5|553
1662372300000|2022-09-05 10:05:00|199899.4|199749.4|199896.9|199746.9|199928.9|199778.9|199893.4|199743.4|570
1662372600000|2022-09-05 10:10:00|199896.8|199746.8|199856.2|199706.2|199910.5|199760.5|199848.8|199698.8|592
1662372900000|2022-09-05 10:15:00|199851.5|199701.5|199830.2|199680.2|199854.8|199704.8|199771.5|199621.5|592
1662373200000|2022-09-05 10:20:00|199832.8|199682.8|199939.7|199789.7|199959.4|199809.4|199810|199660|578
1662373500000|2022-09-05 10:25:00|199940.1|199790.1|199988.3|199838.3|199998.9|199848.9|199913.1|199763.1|550
1662373800000|2022-09-05 10:30:00|199989.3|199839.3|199960.3|199810.3|200005.3|199855.3|199955.4|199805.4|535
1662374100000|2022-09-05 10:35:00|199960.5|199810.5|199949.6|199799.6|199978.4|199828.4|199895.8|199745.8|609
1662374400000|2022-09-05 10:40:00|199951.3|199801.3|199942|199792|199959.6|199809.6|199933.8|199783.8|514
1662374700000|2022-09-05 10:45:00|199944|199794|199949.9|199799.9|199965.1|199815.1|199931|199781|490
1662375000000|2022-09-05 10:50:00|199950|199800|200044.1|199894.1|200074.5|199924.5|199950|199800|544
1662375300000|2022-09-05 10:55:00|200042.2|199892.2|200110.5|199960.5|200113.7|199963.7|200041.9|199891.9|497
1662375600000|2022-09-05 11:00:00|200109.8|199959.8|200028.4|199878.4|200140.7|199990.7|200014.5|199864.5|599
1662375900000|2022-09-05 11:05:00|200029|199879|200036|199886|200041.3|199891.3|200018.4|199868.4|583
1662376200000|2022-09-05 11:10:00|200026.3|199876.3|200023|199873|200036.2|199886.2|199973.3|199823.3|566
1662376500000|2022-09-05 11:15:00|200021.1|199871.1|200027.7|199877.7|200032.2|199882.2|200016.5|199866.5|506
1662376800000|2022-09-05 11:20:00|200031|199881|200039.2|199889.2|200041.1|199891.1|200011.1|199861.1|550
1662377100000|2022-09-05 11:25:00|200038.3|199888.3|200092.9|199942.9|200113.9|199963.9|200038.3|199888.3|541
1662377400000|2022-09-05 11:30:00|200092.3|199942.3|200060.2|199910.2|200109.5|199959.5|200056.8|199906.8|580
1662377700000|2022-09-05 11:35:00|200062.8|199912.8|199982.6|199832.6|200071.6|199921.6|199972.6|199822.6|615
1662378000000|2022-09-05 11:40:00|199982.7|199832.7|199968.9|199818.9|200028.8|199878.8|199948.5|199798.5|519
1662378300000|2022-09-05 11:45:00|199968.7|199818.7|199947.5|199797.5|199970.9|199820.9|199903.8|199753.8|524
1662378600000|2022-09-05 11:50:00|199947.3|199797.3|199979.6|199829.6|199987.9|199837.9|199936.4|199786.4|461
1662378900000|2022-09-05 11:55:00|199977.5|199827.5|199940.7|199790.7|199983|199833|199936.5|199786.5|531
1662379200000|2022-09-05 12:00:00|199929.8|199779.8|199819.4|199669.4|199931.3|199781.3|199817.3|199667.3|645
1662379500000|2022-09-05 12:05:00|199820.3|199670.3|199923.4|199773.4|199952.6|199802.6|199814.7|199664.7|595
1662379800000|2022-09-05 12:10:00|199927.4|199777.4|199863.7|199713.7|199938.3|199788.3|199856.2|199706.2|680
1662380100000|2022-09-05 12:15:00|199863.5|199713.5|199904|199754|199943.7|199793.7|199862.6|199712.6|613
1662380400000|2022-09-05 12:20:00|199903.1|199753.1|199929.6|199779.6|199943.8|199793.8|199893.2|199743.2|637
1662380700000|2022-09-05 12:25:00|199930.7|199780.7|199935.8|199785.8|199948.1|199798.1|199905.6|199755.6|664
1662381000000|2022-09-05 12:30:00|199936.3|199786.3|199922.9|199772.9|199943.2|199793.2|199878.5|199728.5|683
1662381300000|2022-09-05 12:35:00|199922.8|199772.8|199828.8|199678.8|199922.8|199772.8|199822.3|199672.3|584
1662381600000|2022-09-05 12:40:00|199828.5|199678.5|199791.5|199641.5|199869.8|199719.8|199781.2|199631.2|626
1662381900000|2022-09-05 12:45:00|199795.2|199645.2|199818|199668|199836|199686|199789.8|199639.8|663
1662382200000|2022-09-05 12:50:00|199816.5|199666.5|199797.7|199647.7|199827.7|199677.7|199754.7|199604.7|602
1662382500000|2022-09-05 12:55:00|199797.8|199647.8|199855.3|199705.3|199866.3|199740.5|199790.5|199642.8|616
1662382800000|2022-09-05 13:00:00|199857.7|199707.7|199750.3|199600.3|199872.2|199766.9|199745.2|199595.2|669
1662383100000|2022-09-05 13:05:00|199749.6|199599.6|199695.4|199545.4|199754.7|199610.6|199660.6|199515.1|680
1662383400000|2022-09-05 13:10:00|199686.2|199536.2|199662.8|199512.8|199791.6|199641.6|199649.3|199507.4|599
1662383700000|2022-09-05 13:15:00|199663|199513|199632.9|199482.9|199690.7|199543.2|199580.7|199478.9|574
1662384000000|2022-09-05 13:20:00|199637.1|199487.1|199717.1|199567.1|199734.9|199584.9|199589|199479|647
1662384300000|2022-09-05 13:25:00|199717|199567|199782.5|199632.5|199804|199672.5|199691.4|199541.4|654
1662384600000|2022-09-05 13:30:00|199784.5|199634.5|199748.3|199598.3|199829.1|199679.1|199740.9|199590.9|727
1662384900000|2022-09-05 13:35:00|199747.4|199597.4|199829.7|199679.7|199896|199746|199738.3|199588.3|696
1662385200000|2022-09-05 13:40:00|199833.1|199683.1|199713.3|199563.3|199833.1|199683.1|199701.9|199551.9|621
1662385500000|2022-09-05 13:45:00|199733|199583|199775.8|199625.8|199792.7|199642.7|199730.4|199580.4|635
1662385800000|2022-09-05 13:50:00|199775.6|199625.6|199793.2|199643.2|199797.1|199647.1|199733.1|199583.1|602
1662386100000|2022-09-05 13:55:00|199795.9|199645.9|199802.3|199652.3|199817.7|199667.7|199746.3|199596.3|628
1662386400000|2022-09-05 14:00:00|199813|199663|199781.7|199631.7|199816|199666|199774.7|199624.7|541
1662386700000|2022-09-05 14:05:00|199781.9|199631.9|199815.5|199665.5|199818.8|199668.8|199776.9|199626.9|576
1662387000000|2022-09-05 14:10:00|199815.6|199665.6|199694.7|199544.7|199822.6|199672.6|199689.8|199539.8|642
1662387300000|2022-09-05 14:15:00|199696.1|199546.1|199669.4|199519.4|199711|199561|199654.9|199504.9|595
1662387600000|2022-09-05 14:20:00|199666|199516|199654.6|199504.6|199715.8|199565.8|199650.4|199500.4|655
1662387900000|2022-09-05 14:25:00|199654.4|199504.4|199762.9|199612.9|199774|199637.5|199650.7|199500.7|590
1662388200000|2022-09-05 14:30:00|199760.7|199610.7|199782.5|199632.5|199802|199682.1|199730.1|199602.9|658
1662388500000|2022-09-05 14:35:00|199785.1|199635.1|199807.1|199657.1|199828.7|199691.3|199741.3|199626.6|663
1662388800000|2022-09-05 14:40:00|199806.7|199656.7|199777.6|199627.6|199824.5|199687.6|199722.2|199619.8|619
1662389100000|2022-09-05 14:45:00|199779.4|199629.4|199806.8|199656.8|199838.4|199727|199705.9|199595.9|641
1662389400000|2022-09-05 14:50:00|199814.5|199664.5|199858.2|199708.2|199875.4|199725.4|199808.6|199658.6|573
1662389700000|2022-09-05 14:55:00|199858.7|199708.7|199814.8|199664.8|199885.4|199747.6|199797.6|199661.1|661
1662390000000|2022-09-05 15:00:00|199813.6|199663.6|199704.5|199554.5|199819.5|199669.5|199691.7|199541.7|656
1662390300000|2022-09-05 15:05:00|199704.9|199554.9|199727.3|199577.3|199729.9|199596.4|199631|199522.2|446
1662390600000|2022-09-05 15:10:00|199728.6|199578.6|199739.3|199589.3|199772.1|199622.1|199722.7|199572.7|550
1662390900000|2022-09-05 15:15:00|199739.7|199589.7|199706.9|199556.9|199749.4|199599.4|199683.2|199533.2|644
1662391200000|2022-09-05 15:20:00|199708|199558|199781.8|199631.8|199795.8|199672.9|199707.6|199557.6|460
1662391500000|2022-09-05 15:25:00|199780.6|199630.6|199829.5|199679.5|199831.9|199681.9|199780.6|199630.6|452
1662391800000|2022-09-05 15:30:00|199829.8|199679.8|199831.4|199681.4|199856.6|199754.2|199788.9|199676.3|404
1662392100000|2022-09-05 15:35:00|199831.3|199681.3|199816.8|199666.8|199853.8|199712.4|199754.7|199640|410
1662392400000|2022-09-05 15:40:00|199816.4|199666.4|199751.7|199701.7|199837.1|199728.7|199749.7|199651|332
1662392700000|2022-09-05 15:45:00|199751.4|199701.4|199705.8|199555.8|199795.7|199701.7|199650.1|199546.4|440
1662393000000|2022-09-05 15:50:00|199705.2|199555.2|199673.8|199523.8|199734.9|199634.2|199625.1|199498.1|466
1662393300000|2022-09-05 15:55:00|199673.4|199523.4|199692.3|199542.3|199696.5|199585.8|199601|199500.5|555
1662393600000|2022-09-05 16:00:00|199693|199543|199662.1|199512.1|199715.5|199605.7|199609.3|199499.2|525
1662393900000|2022-09-05 16:05:00|199663.2|199513.2|199612.3|199462.3|199676.1|199568.2|199591.3|199447.2|452
1662394200000|2022-09-05 16:10:00|199612.5|199462.5|199619.6|199469.6|199629|199479|199584.7|199434.7|320
1662394500000|2022-09-05 16:15:00|199628.3|199478.3|199609.4|199459.4|199628.3|199478.3|199583.5|199433.5|317
1662394800000|2022-09-05 16:20:00|199609|199459|199647|199497|199659.4|199509.4|199605.4|199455.4|433
1662395100000|2022-09-05 16:25:00|199645.8|199495.8|199659.4|199509.4|199661.6|199511.6|199634.9|199484.9|452
1662395400000|2022-09-05 16:30:00|199659.8|199509.8|199803|199653|199812.9|199704.5|199640.3|199490.3|389
1662395700000|2022-09-05 16:35:00|199803.3|199653.3|199846.8|199696.8|199853.4|199717.8|199765.5|199649.8|411
1662396000000|2022-09-05 16:40:00|199847.5|199697.5|199925.4|199775.4|199938.7|199788.7|199844.7|199694.7|446
1662396300000|2022-09-05 16:45:00|199925.9|199775.9|199981.5|199831.5|199983.9|199833.9|199896|199746|301
1662396600000|2022-09-05 16:50:00|199981.2|199831.2|199946.9|199796.9|199991.1|199841.1|199934.7|199784.7|359
1662396900000|2022-09-05 16:55:00|199946.1|199796.1|199939.5|199789.5|199964.8|199814.8|199918.8|199768.8|356
1662397200000|2022-09-05 17:00:00|199940.1|199790.1|199944.7|199794.7|199963.7|199813.7|199894.1|199744.1|463
1662397500000|2022-09-05 17:05:00|199942.3|199792.3|199931.8|199781.8|199953.5|199803.5|199927.9|199777.9|331
1662397800000|2022-09-05 17:10:00|199931.7|199781.7|199948.5|199798.5|199948.5|199798.5|199905.7|199755.7|325
1662398100000|2022-09-05 17:15:00|199948.3|199798.3|199953.7|199803.7|199956.8|199806.8|199937.9|199787.9|255
1662398400000|2022-09-05 17:20:00|199957.4|199807.4|199950.2|199800.2|199957.4|199863.3|199908.7|199790|310
1662398700000|2022-09-05 17:25:00|199950.8|199800.8|199992.6|199842.6|200003.4|199853.4|199948|199798|334
1662399000000|2022-09-05 17:30:00|199993|199843|200051.9|199901.9|200062.1|199912.1|199987.1|199837.1|300
1662399300000|2022-09-05 17:35:00|200052.2|199902.2|200051.1|199901.1|200065|199952.6|199995.5|199894.3|172
1662399600000|2022-09-05 17:40:00|200051.5|199901.5|200047.9|199897.9|200065.1|199959.4|199991.6|199888.9|180
1662399900000|2022-09-05 17:45:00|200048.2|199898.2|200018.6|199868.6|200048.6|199944.1|199989.3|199860.4|239
1662400200000|2022-09-05 17:50:00|200019.5|199869.5|200034.1|199884.1|200038.7|199888.7|200007.2|199857.2|268
1662400500000|2022-09-05 17:55:00|200032.4|199882.4|200051.1|199901.1|200066.7|199960|200009.8|199878.6|232
1662400800000|2022-09-05 18:00:00|200051.6|199901.6|200035.1|199885.1|200053.2|199938.8|199988.8|199876.9|206
1662401100000|2022-09-05 18:05:00|200033.2|199883.2|200042.4|199892.4|200051.9|199901.9|200030.9|199880.9|255
1662401400000|2022-09-05 18:10:00|200042.6|199892.6|200053.2|199903.2|200065.7|199915.7|200037.6|199887.6|266
1662401700000|2022-09-05 18:15:00|200051.7|199901.7|200115.5|199965.5|200124.3|199974.3|200051.3|199901.3|229
1662402000000|2022-09-05 18:20:00|200117.6|199967.6|200114.9|199964.9|200123.3|199973.3|200105.4|199955.4|219
1662402300000|2022-09-05 18:25:00|200115|199965|200113.7|199963.7|200118.5|199968.5|200105.7|199955.7|158
1662402600000|2022-09-05 18:30:00|200113|199963|200109.6|199959.6|200119.2|199969.2|200102.3|199952.3|188
1662402900000|2022-09-05 18:35:00|200111.1|199961.1|200112.5|199962.5|200124|200012.6|200062.2|199955|151
1662403200000|2022-09-05 18:40:00|200112.7|199962.7|200096.1|199946.1|200118|199968|200093.3|199943.3|192
1662403500000|2022-09-05 18:45:00|200094.9|199944.9|200106.1|199956.1|200117.9|199967.9|200087.7|199937.7|197
1662403800000|2022-09-05 18:50:00|200105.8|199955.8|200108|199958|200122|200007.8|200056.9|199953.3|203
1662404100000|2022-09-05 18:55:00|200108.2|199958.2|200106.9|199956.9|200136.9|199986.9|200095.2|199945.2|218
1662404400000|2022-09-05 19:00:00|200111.5|199961.5|200099.7|199949.7|200122.3|199972.3|200097.5|199947.5|185
1662404700000|2022-09-05 19:05:00|200100.3|199950.3|200109|199959|200112.2|199962.2|200100|199950|184
1662405000000|2022-09-05 19:10:00|200107.1|199957.1|200107.3|199957.3|200116.8|199966.8|200103.9|199953.9|196
1662405300000|2022-09-05 19:15:00|200107|199957|200111|199961|200115.1|199965.1|200100.6|199950.6|175
1662405600000|2022-09-05 19:20:00|200112.1|199962.1|200104.6|199954.6|200112.1|199962.1|200099.2|199949.2|136
1662405900000|2022-09-05 19:25:00|200108.1|199958.1|200057.9|199907.9|200109.5|199959.5|200026.1|199876.1|251
1662406200000|2022-09-05 19:30:00|200054.2|199904.2|200048.6|199898.6|200065.7|199915.7|200030.5|199880.5|227
1662406500000|2022-09-05 19:35:00|200057.4|199907.4|200053.5|199903.5|200066.5|199916.5|200038.5|199888.5|175
1662406800000|2022-09-05 19:40:00|200049.6|199899.6|200054.8|199904.8|200063.5|199913.5|200039.8|199889.8|152
1662407100000|2022-09-05 19:45:00|200055.4|199905.4|200087.7|199937.7|200108.9|199958.9|200040.3|199890.3|196
1662407400000|2022-09-05 19:50:00|200100.2|199950.2|200063.2|199913.2|200103.1|199953.1|200030.8|199880.8|233
1662407700000|2022-09-05 19:55:00|200058.4|199908.4|200095.5|199945.5|200112.2|199962.2|200044.3|199894.3|265
1662408000000|2022-09-05 20:00:00|200098.2|199948.2|200095.1|199945.1|200110.6|199960.6|200082.8|199932.8|254
1662408300000|2022-09-05 20:05:00|200095.6|199945.6|200092.8|199942.8|200109.5|199959.5|200085|199935|215
1662408600000|2022-09-05 20:10:00|200093.1|199943.1|200140.2|199990.2|200145.8|199995.8|200092.3|199942.3|277
1662408900000|2022-09-05 20:15:00|200136|199986|200134.2|199984.2|200144.4|199994.4|200125|199975|163
1662409200000|2022-09-05 20:20:00|200132.3|199982.3|200135.3|199985.3|200146.2|199996.2|200123.3|199973.3|143
1662409500000|2022-09-05 20:25:00|200135|199985|200133.5|199983.5|200142.7|199992.7|200122.9|199972.9|149
1662409800000|2022-09-05 20:30:00|200136.6|199986.6|200141.1|199991.1|200145.4|199995.4|200125.7|199975.7|143
1662410100000|2022-09-05 20:35:00|200141.4|199991.4|200138.4|199988.4|200144|199994|200130.2|199980.2|149
1662410400000|2022-09-05 20:40:00|200138.1|199988.1|200139.7|199989.7|200144.6|200024.4|200074.4|199971.2|134
1662410700000|2022-09-05 20:45:00|200131.1|199981.1|200118.2|199968.2|200141.6|199991.6|200105.5|199955.5|208
1662411000000|2022-09-05 20:50:00|200127.2|199977.2|200118.7|199968.7|200129.6|199979.6|200110.1|199960.1|128
1662411300000|2022-09-05 20:55:00|200095.6|199945.6|200018.6|199708.6|200150.8|199979.2|200018.4|199708.4|220
1662411600000|2022-09-05 21:00:00|200010.3|199700.3|199852.5|199542.5|200036.1|199726.1|199843.9|199533.9|46
1662411900000|2022-09-05 21:05:00|199852.7|199542.7|199875.1|199565.1|199944.7|199634.7|199830.7|199520.7|71
1662412200000|2022-09-05 21:10:00|199839.6|199529.6|199855.2|199545.2|200052.1|199742.1|199681.2|199371.2|218
1662412500000|2022-09-05 21:15:00|199786.1|199476.1|199945.2|199635.2|199997.4|199687.4|199764.6|199454.6|136
1662412800000|2022-09-05 21:20:00|199944.5|199634.5|199871.7|199561.7|199965.7|199655.7|199764.2|199454.2|140
1662413100000|2022-09-05 21:25:00|199886.4|199576.4|199846.1|199536.1|199995.2|199685.2|199764.2|199454.2|172
1662413400000|2022-09-05 21:30:00|199865.7|199555.7|199959.7|199649.7|199981|199671|199819.2|199509.2|379
1662413700000|2022-09-05 21:35:00|199961.9|199651.9|199948.9|199638.9|199985.9|199675.9|199819|199509|349
1662414000000|2022-09-05 21:40:00|199949.1|199639.1|199958|199648|199973.4|199663.4|199764.2|199454.2|559
1662414300000|2022-09-05 21:45:00|199909.6|199599.6|199931.1|199621.1|199998|199688|199881.1|199571.1|672
1662414600000|2022-09-05 21:50:00|199937|199627|199932.5|199622.5|199996|199686|199846.4|199536.4|635
1662414900000|2022-09-05 21:55:00|199931.6|199621.6|199921.8|199611.8|199989.1|199679.1|199864.4|199554.4|411
1662415200000|2022-09-05 22:00:00|199943|199633|200128.7|199865.8|200151.6|199937.5|199863.8|199553.8|453
1662415500000|2022-09-05 22:05:00|200053.3|199903.3|200043.9|199893.9|200125.2|199923.8|200024.3|199812.5|356
1662415800000|2022-09-05 22:10:00|200044.3|199894.3|199999|199849|200140.5|199922.1|199949.2|199741.7|424
1662416100000|2022-09-05 22:15:00|199998.8|199848.8|199951.7|199801.7|200023|199873|199927.3|199777.3|335
1662416400000|2022-09-05 22:20:00|199951.4|199801.4|199910.8|199760.8|199959.5|199809.5|199910.5|199760.5|335
1662416700000|2022-09-05 22:25:00|199911.5|199761.5|199929.2|199779.2|199948.6|199798.6|199897.5|199747.5|324
1662417000000|2022-09-05 22:30:00|199934.7|199784.7|199964|199814|199977.4|199827.4|199916.3|199766.3|282
1662417300000|2022-09-05 22:35:00|199963.8|199813.8|199915.1|199765.1|199981.6|199831.6|199890.3|199740.3|306
1662417600000|2022-09-05 22:40:00|199915.6|199765.6|199910.8|199760.8|199921.2|199771.2|199887|199737|312
1662417900000|2022-09-05 22:45:00|199910.9|199760.9|199902.3|199752.3|199914.1|199764.1|199874.4|199724.4|262
1662418200000|2022-09-05 22:50:00|199903.2|199753.2|199875.7|199725.7|199911.6|199761.6|199872.3|199722.3|196
1662418500000|2022-09-05 22:55:00|199881.3|199731.3|199916.6|199766.6|199926.2|199776.2|199874.8|199724.8|236
1662418800000|2022-09-05 23:00:00|199921|199771|199895.3|199745.3|199921|199771|199884|199734|194
1662419100000|2022-09-05 23:05:00|199895.4|199745.4|199916.1|199766.1|199935.4|199785.4|199890.4|199740.4|171
1662419400000|2022-09-05 23:10:00|199914.8|199764.8|199940.6|199790.6|199947.5|199797.5|199903.5|199753.5|207
1662419700000|2022-09-05 23:15:00|199939.5|199789.5|199918.6|199768.6|199943.7|199793.7|199915.4|199765.4|214
1662420000000|2022-09-05 23:20:00|199920.1|199770.1|199903.3|199753.3|199930.9|199780.9|199892.8|199742.8|258
1662420300000|2022-09-05 23:25:00|199904.2|199754.2|199916.1|199766.1|199930.2|199780.2|199899.3|199749.3|203
1662420600000|2022-09-05 23:30:00|199918.5|199768.5|199918.5|199768.5|199941.7|199791.7|199904|199754|151
1662420900000|2022-09-05 23:35:00|199917|199767|199879.5|199729.5|199945.7|199795.7|199877.2|199727.2|258
1662421200000|2022-09-05 23:40:00|199879.6|199729.6|199869.6|199719.6|199891.8|199741.8|199845|199695|254
1662421500000|2022-09-05 23:45:00|199870|199720|199843.6|199693.6|199877.3|199727.3|199834.7|199684.7|293
1662421800000|2022-09-05 23:50:00|199843.4|199693.4|199896.4|199746.4|199898.6|199748.6|199837.2|199687.2|258
1662422100000|2022-09-05 23:55:00|199894.3|199744.3|199888.6|199738.6|199894.7|199744.7|199872.7|199722.7|210
1662422400000|2022-09-06 00:00:00|199890.7|199740.7|199885.9|199735.9|199950|199800|199857|199707|433
1662422700000|2022-09-06 00:05:00|199885.8|199735.8|199773.3|199623.3|199890.1|199740.1|199738.3|199588.3|529
1662423000000|2022-09-06 00:10:00|199774.9|199624.9|199735.6|199585.6|199812.8|199662.8|199732.1|199582.1|335
1662423300000|2022-09-06 00:15:00|199736|199586|199730.3|199580.3|199792|199642|199712|199562|436
1662423600000|2022-09-06 00:20:00|199731.9|199581.9|199734.1|199584.1|199742.7|199592.7|199696.2|199546.2|410
1662423900000|2022-09-06 00:25:00|199737.1|199587.1|199702.2|199552.2|199747.7|199597.7|199695.7|199545.7|366
1662424200000|2022-09-06 00:30:00|199702.1|199552.1|199655.7|199505.7|199702.1|199552.1|199645.9|199495.9|382
1662424500000|2022-09-06 00:35:00|199654.9|199504.9|199678.8|199528.8|199688.3|199538.3|199640.8|199490.8|326
1662424800000|2022-09-06 00:40:00|199677.8|199527.8|199646.9|199496.9|199678|199528|199616.4|199466.4|338
1662425100000|2022-09-06 00:45:00|199657.6|199507.6|199625|199475|199663.7|199513.7|199611.8|199461.8|340
1662425400000|2022-09-06 00:50:00|199627.7|199477.7|199612.4|199462.4|199656.6|199506.6|199582.1|199432.1|362
1662425700000|2022-09-06 00:55:00|199612.8|199462.8|199597.8|199447.8|199620.2|199470.2|199569.3|199419.3|331
1662426000000|2022-09-06 01:00:00|199598.4|199448.4|199621|199471|199643.5|199493.5|199582.6|199432.6|378
1662426300000|2022-09-06 01:05:00|199621.5|199471.5|199617|199467|199632.6|199482.6|199587.6|199437.6|367
1662426600000|2022-09-06 01:10:00|199616.2|199466.2|199609.5|199459.5|199636.3|199486.3|199590.5|199440.5|351
1662426900000|2022-09-06 01:15:00|199609.7|199459.7|199696.1|199546.1|199696.9|199546.9|199597.9|199447.9|464
1662427200000|2022-09-06 01:20:00|199696.2|199546.2|199638.1|199488.1|199699.9|199549.9|199612.2|199462.2|363
1662427500000|2022-09-06 01:25:00|199637.6|199487.6|199650.4|199500.4|199683.9|199533.9|199631.9|199481.9|421
1662427800000|2022-09-06 01:30:00|199650.7|199500.7|199692.5|199542.5|199711.8|199561.8|199627.3|199477.3|452
1662428100000|2022-09-06 01:35:00|199693|199543|199653.8|199503.8|199693|199543|199608.2|199458.2|426
1662428400000|2022-09-06 01:40:00|199654.8|199504.8|199645.7|199495.7|199690.9|199540.9|199628.6|199478.6|403
1662428700000|2022-09-06 01:45:00|199647.7|199497.7|199639.8|199489.8|199678.3|199528.3|199638.1|199488.1|398
1662429000000|2022-09-06 01:50:00|199639.5|199489.5|199627.6|199477.6|199666.9|199516.9|199610.8|199460.8|350
1662429300000|2022-09-06 01:55:00|199631.3|199481.3|199648.3|199498.3|199677.8|199527.8|199631.3|199481.3|399
1662429600000|2022-09-06 02:00:00|199653.3|199503.3|199663.4|199513.4|199669.7|199519.7|199632.1|199482.1|335
1662429900000|2022-09-06 02:05:00|199663.3|199513.3|199715.7|199565.7|199723.1|199573.1|199653|199503|386
1662430200000|2022-09-06 02:10:00|199716.6|199566.6|199701.6|199551.6|199726.8|199576.8|199688.7|199538.7|321
1662430500000|2022-09-06 02:15:00|199702.3|199552.3|199694.9|199544.9|199711.2|199561.2|199685.4|199535.4|312
1662430800000|2022-09-06 02:20:00|199694.3|199544.3|199704.4|199554.4|199732.3|199582.3|199683|199533|358
1662431100000|2022-09-06 02:25:00|199704|199554|199718.1|199568.1|199738.6|199588.6|199688.5|199538.5|340
1662431400000|2022-09-06 02:30:00|199716.2|199566.2|199724|199574|199753.5|199603.5|199707.1|199557.1|400
1662431700000|2022-09-06 02:35:00|199723.9|199573.9|199737.3|199587.3|199752.3|199602.3|199702.8|199552.8|311
1662432000000|2022-09-06 02:40:00|199737|199587|199705.6|199555.6|199743.2|199593.2|199702.3|199552.3|296
1662432300000|2022-09-06 02:45:00|199705.7|199555.7|199666.8|199516.8|199710.8|199560.8|199646|199496|350
1662432600000|2022-09-06 02:50:00|199671.1|199521.1|199662.8|199512.8|199699|199549|199633.2|199483.2|305
1662432900000|2022-09-06 02:55:00|199665.5|199515.5|199662.1|199512.1|199704.8|199554.8|199655.7|199505.7|294
1662433200000|2022-09-06 03:00:00|199657.7|199507.7|199720.4|199570.4|199721.9|199571.9|199645.7|199495.7|376
1662433500000|2022-09-06 03:05:00|199720.5|199570.5|199734|199584|199739.7|199589.7|199701.1|199551.1|243
1662433800000|2022-09-06 03:10:00|199733.7|199583.7|199738.4|199588.4|199749|199599|199709|199559|266
1662434100000|2022-09-06 03:15:00|199738.9|199588.9|199732.5|199582.5|199744.8|199594.8|199715.7|199565.7|305
1662434400000|2022-09-06 03:20:00|199733.2|199583.2|199743|199593|199752.7|199602.7|199727.3|199577.3|273
1662434700000|2022-09-06 03:25:00|199738.2|199588.2|199729.7|199579.7|199744.4|199594.4|199710.1|199560.1|308
1662435000000|2022-09-06 03:30:00|199728.6|199578.6|199758.9|199608.9|199763.1|199613.1|199726|199576|307
1662435300000|2022-09-06 03:35:00|199757.7|199607.7|199759.6|199609.6|199764.4|199614.4|199743.3|199593.3|303
1662435600000|2022-09-06 03:40:00|199758|199608|199861.6|199711.6|199872.1|199722.1|199750.2|199600.2|353
1662435900000|2022-09-06 03:45:00|199861|199711|199906|199756|199912.2|199762.2|199839.2|199689.2|337
1662436200000|2022-09-06 03:50:00|199905.6|199755.6|199907|199757|199913.5|199763.5|199887.6|199737.6|314
1662436500000|2022-09-06 03:55:00|199906.9|199756.9|199881|199731|199915|199765|199880.9|199730.9|266
1662436800000|2022-09-06 04:00:00|199878.4|199728.4|199845.8|199695.8|199896.3|199746.3|199845.5|199695.5|331
1662437100000|2022-09-06 04:05:00|199846.5|199696.5|199852|199702|199867.3|199717.3|199846.5|199696.5|252
1662437400000|2022-09-06 04:10:00|199853|199703|199841|199691|199895.6|199745.6|199838.7|199688.7|220
1662437700000|2022-09-06 04:15:00|199840.7|199690.7|199865.7|199715.7|199873.6|199723.6|199839.4|199689.4|237
1662438000000|2022-09-06 04:20:00|199866.6|199716.6|199824.1|199674.1|199878.1|199728.1|199819.8|199669.8|304
1662438300000|2022-09-06 04:25:00|199826.6|199676.6|199814.5|199664.5|199832.5|199682.5|199785.5|199635.5|320
1662438600000|2022-09-06 04:30:00|199816.5|199666.5|199828.5|199678.5|199893|199743|199782.1|199632.1|457
1662438900000|2022-09-06 04:35:00|199821.4|199671.4|199804.5|199654.5|199841.3|199691.3|199774.9|199624.9|304
1662439200000|2022-09-06 04:40:00|199804.4|199654.4|199836.1|199686.1|199842.8|199692.8|199792.5|199642.5|311
1662439500000|2022-09-06 04:45:00|199836.2|199686.2|199834.9|199684.9|199844.3|199694.3|199795|199645|307
1662439800000|2022-09-06 04:50:00|199832.8|199682.8|199907.8|199757.8|199911.2|199761.2|199805.1|199655.1|388
1662440100000|2022-09-06 04:55:00|199907.9|199757.9|199980.9|199830.9|199992|199842|199900.9|199750.9|318
1662440400000|2022-09-06 05:00:00|199979|199829|200055.7|199905.7|200065.3|199915.3|199976|199826|379
1662440700000|2022-09-06 05:05:00|200056|199906|200058|199908|200068.6|199918.6|200022.5|199872.5|364
1662441000000|2022-09-06 05:10:00|200056|199906|200050.6|199900.6|200085.1|199935.1|200018.9|199868.9|385
1662441300000|2022-09-06 05:15:00|200032.7|199882.7|200014.5|199864.5|200052.7|199902.7|200006|199856|310
1662441600000|2022-09-06 05:20:00|200014.3|199864.3|199940.4|199790.4|200014.3|199864.3|199939.3|199789.3|273
1662441900000|2022-09-06 05:25:00|199942.6|199792.6|199943.5|199793.5|199959.1|199809.1|199928.7|199778.7|351
1662442200000|2022-09-06 05:30:00|199943.6|199793.6|199946.8|199796.8|199966|199816|199934.9|199784.9|401
1662442500000|2022-09-06 05:35:00|199947.3|199797.3|199887.7|199737.7|199947.7|199797.7|199864.6|199714.6|370
1662442800000|2022-09-06 05:40:00|199888|199738|199904.1|199754.1|199944.5|199794.5|199886.7|199736.7|426
1662443100000|2022-09-06 05:45:00|199905|199755|199904.7|199754.7|199942.7|199792.7|199897.5|199747.5|334
1662443400000|2022-09-06 05:50:00|199903.7|199753.7|199911.8|199761.8|199945|199795|199896.4|199746.4|341
1662443700000|2022-09-06 05:55:00|199918.4|199768.4|199949.6|199799.6|199965.4|199815.4|199885.1|199735.1|441
1662444000000|2022-09-06 06:00:00|199954.1|199804.1|200033.2|199883.2|200103.6|199953.6|199946.4|199796.4|563
1662444300000|2022-09-06 06:05:00|200029.1|199879.1|200057|199907|200075.3|199925.3|200010.1|199860.1|578
1662444600000|2022-09-06 06:10:00|200055.6|199905.6|200021.7|199871.7|200079.2|199929.2|200021.7|199871.7|518
1662444900000|2022-09-06 06:15:00|200029.6|199879.6|199994.2|199844.2|200067.7|199917.7|199981.3|199831.3|482
1662445200000|2022-09-06 06:20:00|199993.9|199843.9|199988.4|199838.4|200024.1|199874.1|199977.8|199827.8|556
1662445500000|2022-09-06 06:25:00|199979.7|199829.7|199886|199736|199985.1|199835.1|199847.5|199697.5|505
1662445800000|2022-09-06 06:30:00|199886.1|199736.1|199927.6|199777.6|199958.5|199808.5|199855.6|199705.6|532
1662446100000|2022-09-06 06:35:00|199934.5|199784.5|199980.8|199830.8|199996.3|199846.3|199931.6|199781.6|584
1662446400000|2022-09-06 06:40:00|199980.5|199830.5|199942.9|199792.9|199989.3|199839.3|199934.8|199784.8|516
1662446700000|2022-09-06 06:45:00|199945.3|199795.3|199904.3|199754.3|199953.6|199803.6|199901.1|199751.1|426
1662447000000|2022-09-06 06:50:00|199904.8|199754.8|199790.1|199640.1|199916.2|199766.2|199774.4|199624.4|417
1662447300000|2022-09-06 06:55:00|199789.8|199639.8|199811.9|199661.9|199816|199666|199713.5|199563.5|632
1662447600000|2022-09-06 07:00:00|199812|199662|199773.5|199623.5|199815.6|199665.6|199698.8|199548.8|670
1662447900000|2022-09-06 07:05:00|199767|199617|199750.5|199600.5|199844.1|199694.1|199744.3|199594.3|641
1662448200000|2022-09-06 07:10:00|199750.9|199600.9|199654.7|199504.7|199846.7|199696.7|199652.4|199502.4|662
1662448500000|2022-09-06 07:15:00|199655.6|199505.6|199719.2|199569.2|199737.1|199587.1|199560.6|199410.6|615
1662448800000|2022-09-06 07:20:00|199722.6|199572.6|199569.6|199419.6|199729.4|199579.4|199540.8|199390.8|540
1662449100000|2022-09-06 07:25:00|199567.7|199417.7|199748.5|199598.5|199775.6|199625.6|199558.8|199408.8|690
1662449400000|2022-09-06 07:30:00|199744.4|199594.4|199809.5|199659.5|199830.2|199680.2|199740.5|199590.5|566
1662449700000|2022-09-06 07:35:00|199808.7|199658.7|199732.6|199582.6|199809.3|199659.3|199717.4|199567.4|544
1662450000000|2022-09-06 07:40:00|199732|199582|199739.5|199589.5|199740.3|199590.3|199685.9|199535.9|540
1662450300000|2022-09-06 07:45:00|199738.7|199588.7|199709|199559|199741.7|199591.7|199660.2|199510.2|524
1662450600000|2022-09-06 07:50:00|199708|199558|199677.6|199527.6|199723.3|199573.3|199662.3|199512.3|533
1662450900000|2022-09-06 07:55:00|199678.4|199528.4|199669.7|199519.7|199718.6|199568.6|199642.8|199492.8|519
1662451200000|2022-09-06 08:00:00|199669.3|199519.3|199743.3|199593.3|199777.4|199627.4|199648.8|199498.8|545
1662451500000|2022-09-06 08:05:00|199742.8|199592.8|199821.2|199671.2|199843.2|199693.2|199725.1|199575.1|548
1662451800000|2022-09-06 08:10:00|199821.4|199671.4|199857.6|199707.6|199903.1|199753.1|199816|199666|503
1662452100000|2022-09-06 08:15:00|199862.6|199712.6|199856|199706|199904.1|199754.1|199841.2|199691.2|565
1662452400000|2022-09-06 08:20:00|199856.5|199706.5|199915.5|199765.5|199917.9|199767.9|199852.6|199702.6|566
1662452700000|2022-09-06 08:25:00|199914|199764|199978|199828|199982.1|199832.1|199858.6|199708.6|565
1662453000000|2022-09-06 08:30:00|199978.6|199828.6|199966|199816|200042|199897.5|199939.9|199790|546
1662453300000|2022-09-06 08:35:00|199965.9|199815.9|199948.7|199798.7|199997.2|199847.2|199936.2|199786.2|534
1662453600000|2022-09-06 08:40:00|199949.1|199799.1|199950.7|199800.7|199953.6|199803.6|199883.1|199733.1|550
1662453900000|2022-09-06 08:45:00|199948.2|199798.2|199962.7|199812.7|199979|199829|199932.2|199782.2|522
1662454200000|2022-09-06 08:50:00|199962.8|199812.8|199842.2|199692.2|199969.7|199819.7|199816.3|199666.3|575
1662454500000|2022-09-06 08:55:00|199843.9|199693.9|199882.1|199732.1|199892.7|199742.7|199827.6|199677.6|551
1662454800000|2022-09-06 09:00:00|199881|199731|199942.1|199792.1|199958.6|199808.6|199848.8|199698.8|594
1662455100000|2022-09-06 09:05:00|199940.7|199790.7|200083.6|199933.6|200098.7|199948.7|199936.7|199786.7|565
1662455400000|2022-09-06 09:10:00|200083.9|199933.9|200120.4|199970.4|200136.5|200018.7|200057.8|199907.8|480
1662455700000|2022-09-06 09:15:00|200121.2|199971.2|200061.4|199911.4|200130.3|199980.3|200059.2|199909.2|448
1662456000000|2022-09-06 09:20:00|200061.8|199911.8|200030.8|199880.8|200094|199944|200012.2|199862.2|515
1662456300000|2022-09-06 09:25:00|200028|199878|199938.7|199788.7|200028.2|199878.2|199926.6|199776.6|559
1662456600000|2022-09-06 09:30:00|199940.4|199790.4|199945.3|199795.3|199960.8|199810.8|199904|199754|531
1662456900000|2022-09-06 09:35:00|199945.2|199795.2|199910|199760|199945.8|199795.8|199900.7|199750.7|505
1662457200000|2022-09-06 09:40:00|199910.7|199760.7|199965.7|199815.7|199986.2|199836.2|199896.5|199746.5|536
1662457500000|2022-09-06 09:45:00|199967.2|199817.2|199942.7|199792.7|199982.8|199832.8|199932.8|199782.8|466
1662457800000|2022-09-06 09:50:00|199941.9|199791.9|199893.8|199743.8|199942.6|199792.6|199884.4|199734.4|448
1662458100000|2022-09-06 09:55:00|199893.4|199743.4|199886.9|199736.9|199897.8|199791.4|199838.1|199707.3|536
1662458400000|2022-09-06 10:00:00|199883.8|199733.8|199881.1|199731.1|199900.1|199750.1|199877.3|199727.3|503
1662458700000|2022-09-06 10:05:00|199879.8|199729.8|199777.7|199627.7|199879.8|199740.1|199777.7|199627.7|523
1662459000000|2022-09-06 10:10:00|199771.5|199621.5|199701.8|199551.8|199779.3|199629.3|199697.1|199547.1|464
1662459300000|2022-09-06 10:15:00|199702.2|199552.2|199741.6|199591.6|199779.6|199629.6|199655.5|199505.5|580
1662459600000|2022-09-06 10:20:00|199734.8|199584.8|199698.3|199548.3|199744.3|199594.3|199686|199536|531
1662459900000|2022-09-06 10:25:00|199699.5|199549.5|199727.5|199577.5|199746.5|199596.5|199683.5|199533.5|517
1662460200000|2022-09-06 10:30:00|199728.8|199578.8|199762.1|199612.1|199800.8|199677|199719.2|199569.2|494
1662460500000|2022-09-06 10:35:00|199763.2|199613.2|199779|199629|199800.3|199650.3|199738|199588|530
1662460800000|2022-09-06 10:40:00|199779.3|199629.3|199717.5|199567.5|199802.4|199652.4|199699.5|199549.5|453
1662461100000|2022-09-06 10:45:00|199717.1|199567.1|199741.4|199591.4|199741.4|199625.9|199626.6|199500.3|515
1662461400000|2022-09-06 10:50:00|199739.5|199589.5|199706.4|199556.4|199770.9|199620.9|199700.3|199550.3|499
1662461700000|2022-09-06 10:55:00|199707|199557|199739.2|199589.2|199757.5|199607.5|199706.4|199556.4|472
1662462000000|2022-09-06 11:00:00|199740.2|199590.2|199634.3|199484.3|199746.9|199607.2|199562.9|199465.9|527
1662462300000|2022-09-06 11:05:00|199633.9|199483.9|199680.5|199530.5|199695.5|199583|199626.6|199483.9|530
1662462600000|2022-09-06 11:10:00|199679.1|199529.1|199687.9|199537.9|199708.2|199558.2|199653.5|199503.5|536
1662462900000|2022-09-06 11:15:00|199681.8|199531.8|199747.5|199597.5|199748.2|199598.2|199641.7|199530.6|556
1662463200000|2022-09-06 11:20:00|199748.1|199598.1|199925.2|199775.2|199937.4|199787.4|199734.4|199584.4|601
1662463500000|2022-09-06 11:25:00|199926.4|199776.4|199900.7|199750.7|199942.4|199792.4|199887.9|199737.9|533
1662463800000|2022-09-06 11:30:00|199900.1|199750.1|200014.8|199864.8|200025.5|199927.5|199851.4|199743.7|623
1662464100000|2022-09-06 11:35:00|199968.2|199918.2|200063.8|199913.8|200069.5|199968.1|199968.2|199872.5|590
1662464400000|2022-09-06 11:40:00|200063|199913|200101.2|199951.2|200146.7|200009|200053.6|199903.6|603
1662464700000|2022-09-06 11:45:00|200103.3|199953.3|200040.2|199990.2|200156.5|200049.1|200034.7|199921.3|584
1662465000000|2022-09-06 11:50:00|200080|199930|199993|199843|200096.7|199993|199933.9|199825.8|604
1662465300000|2022-09-06 11:55:00|199992.8|199842.8|200025.9|199875.9|200034|199926.2|199937.3|199787.3|592
1662465600000|2022-09-06 12:00:00|200026.1|199876.1|199980.9|199930.9|200076.5|199942.2|199942.3|199837.3|652
1662465900000|2022-09-06 12:05:00|199985.4|199935.4|199949.4|199899.4|200103.2|199984|199944.7|199843.2|707
1662466200000|2022-09-06 12:10:00|199949.3|199899.3|200012.8|199962.8|200062|199962.8|199949.3|199849.9|644
1662466500000|2022-09-06 12:15:00|200014.1|199964.1|200139.6|199989.6|200150.1|200053.1|200014.1|199919.5|603
1662466800000|2022-09-06 12:20:00|200140.5|199990.5|200184.4|200034.4|200213.7|200113.7|200059.8|199960.6|648
1662467100000|2022-09-06 12:25:00|200183.5|200033.5|200102.3|200052.3|200193.2|200093.5|200077.8|199981.3|640
1662467400000|2022-09-06 12:30:00|200101.8|200051.8|200350.4|200300.4|200369.8|200300.4|200101|200051|655
1662467700000|2022-09-06 12:35:00|200347.7|200297.7|200326.6|200276.6|200494.5|200396.1|200292.5|200201.4|667
1662468000000|2022-09-06 12:40:00|200327.6|200277.6|200457.2|200307.2|200479.1|200373.3|200284.6|200183.2|693
1662468300000|2022-09-06 12:45:00|200458.2|200308.2|200513.5|200363.5|200540.3|200439.6|200343.9|200221.9|652
1662468600000|2022-09-06 12:50:00|200512.7|200362.7|200514|200464|200576.8|200474.8|200450.5|200350.5|707
1662468900000|2022-09-06 12:55:00|200514.6|200464.6|200719.2|200669.2|200753.7|200676.5|200491.9|200403.2|727
1662469200000|2022-09-06 13:00:00|200716|200666|200837.4|200787.4|200902.8|200802.6|200647.5|200543.7|753
1662469500000|2022-09-06 13:05:00|200840.1|200790.1|200641.5|200591.5|200902.2|200799.3|200633.4|200546.5|709
1662469800000|2022-09-06 13:10:00|200640.4|200590.4|200689.3|200639.3|200788.3|200666.1|200639|200538.4|736
1662470100000|2022-09-06 13:15:00|200696.1|200646.1|200615.5|200465.5|200826.6|200725.4|200557.3|200463.6|691
1662470400000|2022-09-06 13:20:00|200615.3|200465.3|200616.5|200466.5|200662|200555.5|200556.6|200406.6|690
1662470700000|2022-09-06 13:25:00|200620|200470|200684.7|200634.7|200769.1|200651.8|200566.4|200465.7|695
1662471000000|2022-09-06 13:30:00|200679.7|200629.7|200819.9|200669.9|200826.2|200723.9|200641.1|200538|745
1662471300000|2022-09-06 13:35:00|200825.6|200675.6|200887.2|200837.2|200950.9|200850.6|200717.2|200616.4|741
1662471600000|2022-09-06 13:40:00|200889|200839|200872.8|200722.8|200972.5|200889|200837.3|200704.3|771
1662471900000|2022-09-06 13:45:00|200875.6|200725.6|200902.9|200752.9|200940.2|200837|200728.1|200578.1|769
1662472200000|2022-09-06 13:50:00|200853.2|200803.2|200979.4|200829.4|200981.4|200880.6|200850.6|200745.6|772
1662472500000|2022-09-06 13:55:00|200980.1|200830.1|201022.4|200872.4|201086.9|200980.4|200907|200807.2|712
1662472800000|2022-09-06 14:00:00|201095.6|200945.6|201505.1|201455.1|201711.4|201604.5|201068.1|200918.1|816
1662473100000|2022-09-06 14:05:00|201505.4|201455.4|201624.6|201474.6|201636.4|201531.5|201433.6|201314.5|814
1662473400000|2022-09-06 14:10:00|201621.4|201471.4|201663.3|201513.3|201854.8|201749.3|201585.6|201450.8|796
1662473700000|2022-09-06 14:15:00|201663.7|201513.7|201662.4|201512.4|201771.6|201621.6|201555.4|201453.7|791
1662474000000|2022-09-06 14:20:00|201659.5|201509.5|201451.9|201301.9|201776.8|201626.8|201401.7|201299|763
1662474300000|2022-09-06 14:25:00|201449.6|201299.6|201309.5|201259.5|201477.3|201377.6|201219.6|201090.7|805
1662474600000|2022-09-06 14:30:00|201314.5|201264.5|201216.7|201066.7|201416.1|201300.8|201156.7|201042.2|797
1662474900000|2022-09-06 14:35:00|201217.2|201067.2|201261.1|201111.1|201487.5|201337.5|201208.3|201058.3|761
1662475200000|2022-09-06 14:40:00|201263|201113|201152.7|201002.7|201315.2|201192.5|201096.6|200971.6|727
1662475500000|2022-09-06 14:45:00|201152.9|201002.9|201456.6|201306.6|201470.2|201338.9|201115.1|200965.1|793
1662475800000|2022-09-06 14:50:00|201457.4|201307.4|201482.5|201332.5|201514.1|201406.8|201361.2|201247.5|752
1662476100000|2022-09-06 14:55:00|201481.2|201331.2|201336.3|201286.3|201481.2|201366.4|201304.1|201201.4|742
1662476400000|2022-09-06 15:00:00|201334.3|201284.3|201419.8|201269.8|201477.8|201390|201270.2|201178|737
1662476700000|2022-09-06 15:05:00|201420.3|201270.3|201251.3|201101.3|201464|201314|201220.5|201070.5|743
1662477000000|2022-09-06 15:10:00|201250|201100|201241.3|201191.3|201372.1|201222.1|201196.2|201094.6|719
1662477300000|2022-09-06 15:15:00|201290.6|201140.6|201447.1|201297.1|201452.5|201330.3|201252.4|201102.4|728
1662477600000|2022-09-06 15:20:00|201455.3|201305.3|201542.4|201392.4|201610.6|201503.4|201411.8|201305.3|655
1662477900000|2022-09-06 15:25:00|201543.2|201393.2|201409.4|201259.4|201546.2|201444.3|201378.2|201228.2|732
1662478200000|2022-09-06 15:30:00|201413.6|201263.6|201269.5|201119.5|201424.4|201298.9|201185.9|201035.9|760
1662478500000|2022-09-06 15:35:00|201275.1|201125.1|201345.8|201195.8|201392|201242|201151.8|201048.1|755
1662478800000|2022-09-06 15:40:00|201346.8|201196.8|201301|201151|201357.4|201207.4|201161.3|201019.8|772
1662479100000|2022-09-06 15:45:00|201301.5|201151.5|201361.4|201211.4|201382.3|201282.1|201205.6|201094.1|750
1662479400000|2022-09-06 15:50:00|201366.6|201216.6|201347.8|201197.8|201408.2|201306.6|201253.8|201159.8|730
1662479700000|2022-09-06 15:55:00|201345.5|201195.5|201163.3|201113.3|201355.4|201254|201155.9|201075.1|727
1662480000000|2022-09-06 16:00:00|201165.7|201115.7|201186|201136|201236.2|201138.6|201108.2|201016.9|714
1662480300000|2022-09-06 16:05:00|201235.4|201085.4|201346.6|201196.6|201361.3|201262.9|201117.3|201014.4|749
1662480600000|2022-09-06 16:10:00|201345.6|201195.6|201461.3|201311.3|201497.9|201393|201275.4|201177.8|724
1662480900000|2022-09-06 16:15:00|201462.5|201312.5|201519.7|201469.7|201583.4|201501.9|201394.9|201294.1|657
1662481200000|2022-09-06 16:20:00|201520|201470|201588.8|201538.8|201654.4|201556|201511.8|201411.4|613
1662481500000|2022-09-06 16:25:00|201592.2|201542.2|201531.6|201381.6|201656.3|201557|201482|201376.8|702
1662481800000|2022-09-06 16:30:00|201531.8|201381.8|201568.4|201418.4|201571.9|201470.8|201446.8|201315.4|727
1662482100000|2022-09-06 16:35:00|201568.5|201418.5|201536.9|201386.9|201583.1|201476|201444.8|201349|738
1662482400000|2022-09-06 16:40:00|201537.7|201387.7|201472.8|201322.8|201547.4|201448.6|201417|201318.8|705
1662482700000|2022-09-06 16:45:00|201472.4|201322.4|201530.2|201380.2|201551.3|201453|201426.9|201321.4|663
1662483000000|2022-09-06 16:50:00|201531|201381|201648|201498|201654|201545.4|201454.7|201347.1|661
1662483300000|2022-09-06 16:55:00|201647.6|201497.6|201617.5|201567.5|201674.7|201585|201575.7|201482.5|617
1662483600000|2022-09-06 17:00:00|201617.3|201567.3|201640.4|201590.4|201775.3|201685|201609.5|201516|698
1662483900000|2022-09-06 17:05:00|201639.6|201589.6|201782|201732|201795.4|201733.3|201639.6|201544.9|683
1662484200000|2022-09-06 17:10:00|201782.6|201732.6|201797.6|201747.6|201856.2|201757.9|201740.8|201644.1|688
1662484500000|2022-09-06 17:15:00|201795.5|201745.5|201645.2|201595.2|201821.5|201747.5|201638.7|201539.3|689
1662484800000|2022-09-06 17:20:00|201644|201594|201649|201599|201733.9|201629.9|201605.2|201501.1|720
1662485100000|2022-09-06 17:25:00|201650.1|201600.1|201596|201446|201713.9|201610.6|201540.3|201436.5|653
1662485400000|2022-09-06 17:30:00|201596.7|201446.7|201484.9|201434.9|201603.7|201492|201458.6|201358|622
1662485700000|2022-09-06 17:35:00|201483.2|201433.2|201489.4|201439.4|201544.3|201444.5|201466.5|201374.9|637
1662486000000|2022-09-06 17:40:00|201487.7|201437.7|201561.9|201411.9|201641.7|201528|201487.7|201407.4|640
1662486300000|2022-09-06 17:45:00|201562.2|201412.2|201552|201502|201611.7|201516.3|201482.7|201381.9|628
1662486600000|2022-09-06 17:50:00|201552.2|201502.2|201501.7|201451.7|201650.1|201549.9|201488.4|201386.9|658
1662486900000|2022-09-06 17:55:00|201502.1|201452.1|201529.3|201379.3|201567|201467.9|201438.8|201338.5|647
1662487200000|2022-09-06 18:00:00|201531|201381|201449.9|201399.9|201552.1|201455.1|201403.7|201304.4|693
1662487500000|2022-09-06 18:05:00|201450.7|201400.7|201563.2|201413.2|201584.3|201478.8|201449.5|201350.4|684
1662487800000|2022-09-06 18:10:00|201562.9|201412.9|201446|201296|201566.3|201468.5|201352.9|201256.1|735
1662488100000|2022-09-06 18:15:00|201446.2|201296.2|201410.1|201360.1|201487.5|201393.6|201349.8|201258.7|668
1662488400000|2022-09-06 18:20:00|201411.2|201361.2|201449.9|201399.9|201541.2|201443.5|201406|201303.4|609
1662488700000|2022-09-06 18:25:00|201480.5|201330.5|201480.2|201430.2|201532.2|201432.7|201395.6|201297.8|630
1662489000000|2022-09-06 18:30:00|201482.1|201432.1|201561|201411|201626.9|201539.3|201480.2|201409.1|706
1662489300000|2022-09-06 18:35:00|201561.1|201411.1|201522.5|201372.5|201576.2|201475.4|201435.2|201336.4|681
1662489600000|2022-09-06 18:40:00|201522.3|201372.3|201492.6|201442.6|201574.7|201475.1|201472.4|201372.3|641
1662489900000|2022-09-06 18:45:00|201493.1|201443.1|201428.1|201378.1|201568|201466.7|201398.6|201301.7|671
1662490200000|2022-09-06 18:50:00|201427.8|201377.8|201480|201430|201583.7|201487.9|201427.1|201350.3|633
1662490500000|2022-09-06 18:55:00|201532.3|201382.3|201462.8|201412.8|201538.6|201445.6|201432.6|201337.7|733
1662490800000|2022-09-06 19:00:00|201467.8|201417.8|201463.3|201313.3|201504.7|201420.2|201408|201312.9|714
1662491100000|2022-09-06 19:05:00|201463|201313|201451.5|201301.5|201494.4|201387.4|201407.2|201301|592
1662491400000|2022-09-06 19:10:00|201452.8|201302.8|201451.5|201301.5|201494.6|201392.4|201397.7|201294.1|665
1662491700000|2022-09-06 19:15:00|201452.9|201302.9|201467.2|201317.2|201477.4|201383.8|201365.4|201263.9|705
1662492000000|2022-09-06 19:20:00|201466.2|201316.2|201443.9|201293.9|201550.8|201445.8|201406.1|201291.3|688
1662492300000|2022-09-06 19:25:00|201445.4|201295.4|201453.3|201303.3|201458.5|201363|201382.5|201279.8|689
1662492600000|2022-09-06 19:30:00|201452.1|201302.1|201444.8|201394.8|201512|201403.8|201424.7|201300.4|637
1662492900000|2022-09-06 19:35:00|201446.6|201396.6|201425.4|201375.4|201499.4|201398.3|201389.4|201290.1|545
1662493200000|2022-09-06 19:40:00|201425.3|201375.3|201280.8|201130.8|201459.9|201376.9|201230.4|201121.3|596
1662493500000|2022-09-06 19:45:00|201278.7|201128.7|201329.6|201179.6|201370.2|201260.2|201228.9|201126|567
1662493800000|2022-09-06 19:50:00|201337|201187|201453.6|201303.6|201458.4|201358.1|201303.4|201187|629
1662494100000|2022-09-06 19:55:00|201453.5|201303.5|201406.2|201256.2|201537.3|201430.6|201355.4|201255.5|670
1662494400000|2022-09-06 20:00:00|201348.1|201298.1|201461.9|201311.9|201471.7|201350.5|201320.9|201219.7|490
1662494700000|2022-09-06 20:05:00|201459.8|201309.8|201419.1|201269.1|201479.1|201376.4|201419.1|201269.1|413
1662495000000|2022-09-06 20:10:00|201419.7|201269.7|201414.4|201264.4|201436.5|201286.5|201400.9|201250.9|383
1662495300000|2022-09-06 20:15:00|201414.9|201264.9|201435.4|201285.4|201441.9|201291.9|201414.8|201264.8|361
1662495600000|2022-09-06 20:20:00|201435.5|201285.5|201441.5|201291.5|201445.6|201295.6|201427.7|201277.7|376
1662495900000|2022-09-06 20:25:00|201442.9|201292.9|201389.9|201239.9|201457.7|201307.7|201386.5|201236.5|384
1662496200000|2022-09-06 20:30:00|201386.9|201236.9|201398|201248|201401.3|201295.9|201332.2|201220.9|263
1662496500000|2022-09-06 20:35:00|201391.3|201241.3|201357.9|201207.9|201414.4|201264.4|201355.9|201205.9|237
1662496800000|2022-09-06 20:40:00|201357.8|201207.8|201332.3|201182.3|201361.2|201258.9|201246.8|201135.8|297
1662497100000|2022-09-06 20:45:00|201332.2|201182.2|201311|201161|201347.5|201197.5|201302.9|201152.9|284
1662497400000|2022-09-06 20:50:00|201312.2|201162.2|201340.4|201190.4|201343.2|201193.2|201309.9|201159.9|248
1662497700000|2022-09-06 20:55:00|201334.7|201184.7|201512.5|201202.5|201544.7|201290.9|201304.1|201124.2|425
1662498000000|2022-09-06 21:00:00|201507|201197|201597.3|201287.3|201600.1|201290.1|201503.5|201193.5|35
1662498300000|2022-09-06 21:05:00|201597.2|201287.2|201568.9|201258.9|201618.7|201308.7|201502.8|201192.8|44
1662498600000|2022-09-06 21:10:00|201567.5|201257.5|201585.2|201275.2|201656|201346|201450.9|201140.9|117
1662498900000|2022-09-06 21:15:00|201535.5|201225.5|201623.9|201313.9|201643.2|201333.2|201477.6|201167.6|160
1662499200000|2022-09-06 21:20:00|201635.6|201325.6|201562.1|201252.1|201641.2|201331.2|201477.5|201167.5|128
1662499500000|2022-09-06 21:25:00|201579.7|201269.7|201601.5|201291.5|201640.7|201330.7|201508|201198|263
1662499800000|2022-09-06 21:30:00|201600.7|201290.7|201599.7|201289.7|201645.6|201335.6|201538.1|201228.1|271
1662500100000|2022-09-06 21:35:00|201603.1|201293.1|201620.4|201310.4|201628.6|201318.6|201495.6|201185.6|266
1662500400000|2022-09-06 21:40:00|201618.6|201308.6|201614.1|201304.1|201634.1|201324.1|201513.6|201203.6|274
1662500700000|2022-09-06 21:45:00|201596.9|201286.9|201610.9|201300.9|201621.3|201311.3|201470.4|201160.4|281
1662501000000|2022-09-06 21:50:00|201522.9|201212.9|201531.9|201221.9|201630.5|201320.5|201454.7|201144.7|233
1662501300000|2022-09-06 21:55:00|201532.8|201222.8|201520.6|201210.6|201635|201325|201457.2|201147.2|235
1662501600000|2022-09-06 22:00:00|201542.3|201232.3|201402.8|201149.1|201636.6|201326.6|201270.4|201014.8|457
1662501900000|2022-09-06 22:05:00|201348|201198|201328|201178|201406.8|201214.1|201317.9|201127.1|360
1662502200000|2022-09-06 22:10:00|201328.3|201178.3|201351.1|201201.1|201411.2|201203.1|201306.5|201087.4|394
1662502500000|2022-09-06 22:15:00|201349.9|201199.9|201457.2|201307.2|201542.7|201353.4|201334.1|201184.1|385
1662502800000|2022-09-06 22:20:00|201456.5|201306.5|201463.6|201313.6|201482|201332|201440.9|201290.9|253
1662503100000|2022-09-06 22:25:00|201472.4|201322.4|201474.3|201324.3|201477.3|201327.3|201450.7|201300.7|230
1662503400000|2022-09-06 22:30:00|201474|201324|201384.1|201234.1|201474|201324|201366.9|201216.9|278
1662503700000|2022-09-06 22:35:00|201384.5|201234.5|201399|201249|201413|201263|201355.6|201205.6|228
1662504000000|2022-09-06 22:40:00|201402|201252|201385.1|201235.1|201434|201284|201375.3|201225.3|224
1662504300000|2022-09-06 22:45:00|201387.8|201237.8|201351.4|201201.4|201413.6|201263.6|201345|201195|278
1662504600000|2022-09-06 22:50:00|201352.8|201202.8|201485.9|201335.9|201539|201362.6|201335.1|201185.1|256
1662504900000|2022-09-06 22:55:00|201483|201333|201551|201401|201576.3|201426.3|201482.5|201332.5|269
1662505200000|2022-09-06 23:00:00|201552.5|201402.5|201568.5|201418.5|201580.8|201430.8|201529|201379|217
1662505500000|2022-09-06 23:05:00|201570.4|201420.4|201567.3|201417.3|201622.3|201472.3|201549.5|201399.5|264
1662505800000|2022-09-06 23:10:00|201569.2|201419.2|201545.9|201395.9|201574|201424|201545.9|201395.9|239
1662506100000|2022-09-06 23:15:00|201546|201396|201496.1|201346.1|201546|201396|201436.6|201286.6|348
1662506400000|2022-09-06 23:20:00|201492.8|201342.8|201449.6|201299.6|201499.2|201349.2|201439|201289|314
1662506700000|2022-09-06 23:25:00|201452.6|201302.6|201494.5|201344.5|201495.8|201345.8|201415.4|201265.4|276
1662507000000|2022-09-06 23:30:00|201493.4|201343.4|201462.9|201312.9|201496.6|201346.6|201448.7|201298.7|297
1662507300000|2022-09-06 23:35:00|201463|201313|201454.4|201304.4|201474.9|201324.9|201441.5|201291.5|268
1662507600000|2022-09-06 23:40:00|201454.6|201304.6|201384.7|201234.7|201458.6|201308.6|201374.9|201224.9|339
1662507900000|2022-09-06 23:45:00|201384.1|201234.1|201403.6|201253.6|201419.9|201269.9|201380.6|201230.6|340
1662508200000|2022-09-06 23:50:00|201404.9|201254.9|201408.5|201258.5|201413.5|201263.5|201364.9|201214.9|332
1662508500000|2022-09-06 23:55:00|201409|201259|201447.8|201297.8|201452|201302|201395.1|201245.1|287
1662508800000|2022-09-07 00:00:00|201450.5|201300.5|201378.4|201228.4|201507.5|201357.5|201376.2|201226.2|514
1662509100000|2022-09-07 00:05:00|201382.3|201232.3|201358.1|201208.1|201383.6|201233.6|201341.2|201191.2|428
1662509400000|2022-09-07 00:10:00|201359|201209|201454.8|201304.8|201485.3|201335.3|201350.6|201200.6|381
1662509700000|2022-09-07 00:15:00|201455.4|201305.4|201692|201542|201704.4|201554.4|201446.6|201296.6|516
1662510000000|2022-09-07 00:20:00|201692.3|201542.3|201773.8|201623.8|201805|201655|201685.9|201535.9|519
1662510300000|2022-09-07 00:25:00|201778.9|201628.9|201738.3|201588.3|201779.8|201629.8|201716.4|201566.4|403
1662510600000|2022-09-07 00:30:00|201738.1|201588.1|201779.6|201629.6|201829.8|201679.8|201731.1|201581.1|433
1662510900000|2022-09-07 00:35:00|201776.7|201626.7|201728.2|201578.2|201784.2|201634.2|201701|201551|411
1662511200000|2022-09-07 00:40:00|201729.1|201579.1|201692.1|201542.1|201744|201594|201675.3|201525.3|394
1662511500000|2022-09-07 00:45:00|201693.6|201543.6|201685.6|201535.6|201764.7|201614.7|201673|201523|488
1662511800000|2022-09-07 00:50:00|201683|201533|201653.9|201503.9|201729|201579|201614.7|201464.7|496
1662512100000|2022-09-07 00:55:00|201654|201504|201651.4|201501.4|201703.2|201553.2|201626.2|201476.2|449
1662512400000|2022-09-07 01:00:00|201652|201502|201724.3|201574.3|201734.9|201584.9|201639.1|201489.1|494
1662512700000|2022-09-07 01:05:00|201719.4|201569.4|201782.5|201632.5|201785.8|201635.8|201717.4|201567.4|399
1662513000000|2022-09-07 01:10:00|201780.5|201630.5|201765.6|201615.6|201811.5|201661.5|201744.6|201594.6|455
1662513300000|2022-09-07 01:15:00|201765.4|201615.4|201735.2|201585.2|201771.2|201621.2|201705.7|201555.7|478
1662513600000|2022-09-07 01:20:00|201735.8|201585.8|201715.6|201565.6|201769.7|201619.7|201677.1|201527.1|419
1662513900000|2022-09-07 01:25:00|201715.7|201565.7|201721.7|201571.7|201747.2|201597.2|201678.9|201528.9|356
1662514200000|2022-09-07 01:30:00|201722.2|201572.2|201715.6|201565.6|201803.7|201653.7|201714.7|201564.7|454
1662514500000|2022-09-07 01:35:00|201716.8|201566.8|201768.4|201618.4|201826.8|201676.8|201716.8|201566.8|474
1662514800000|2022-09-07 01:40:00|201769.3|201619.3|201789.7|201639.7|201814.8|201664.8|201751.5|201601.5|411
1662515100000|2022-09-07 01:45:00|201789.5|201639.5|201721.2|201571.2|201812.3|201662.3|201717.7|201567.7|477
1662515400000|2022-09-07 01:50:00|201721.9|201571.9|201686.5|201536.5|201776.7|201626.7|201661.1|201511.1|478
1662515700000|2022-09-07 01:55:00|201686.7|201536.7|201645.7|201495.7|201716.2|201566.2|201645.7|201495.7|380
1662516000000|2022-09-07 02:00:00|201646.2|201496.2|201685.2|201535.2|201703.5|201553.5|201646.1|201496.1|378
1662516300000|2022-09-07 02:05:00|201684.9|201534.9|201733.7|201583.7|201759.6|201609.6|201684.8|201534.8|417
1662516600000|2022-09-07 02:10:00|201723.4|201573.4|201846.5|201696.5|201875.5|201725.5|201715.6|201565.6|501
1662516900000|2022-09-07 02:15:00|201843.9|201693.9|201813.1|201663.1|201909.2|201778.6|201778|201628|467
1662517200000|2022-09-07 02:20:00|201814.2|201664.2|201772.4|201622.4|201829.7|201679.7|201770|201620|362
1662517500000|2022-09-07 02:25:00|201772.6|201622.6|201666.8|201516.8|201773.7|201623.7|201665.6|201515.6|360
1662517800000|2022-09-07 02:30:00|201671.2|201521.2|201665.9|201515.9|201684.2|201534.2|201633|201483|385
1662518100000|2022-09-07 02:35:00|201666.3|201516.3|201715.4|201565.4|201742.6|201592.6|201647.5|201497.5|364
1662518400000|2022-09-07 02:40:00|201717.4|201567.4|201731|201581|201754.8|201604.8|201692.7|201542.7|325
1662518700000|2022-09-07 02:45:00|201732.8|201582.8|201763.8|201613.8|201777.8|201627.8|201727.3|201577.3|345
1662519000000|2022-09-07 02:50:00|201765|201615|201790.7|201640.7|201796.9|201646.9|201733.7|201583.7|343
1662519300000|2022-09-07 02:55:00|201789.3|201639.3|201899|201749|201908.4|201758.4|201789.3|201639.3|415
1662519600000|2022-09-07 03:00:00|201895|201745|201856.9|201706.9|201950.1|201800.1|201850.5|201700.5|445
1662519900000|2022-09-07 03:05:00|201856.3|201706.3|201870.5|201720.5|201873.9|201723.9|201801.6|201651.6|426
1662520200000|2022-09-07 03:10:00|201870.9|201720.9|201905|201755|201943.4|201793.4|201870.9|201720.9|389
1662520500000|2022-09-07 03:15:00|201905.9|201755.9|201952.9|201802.9|201965.3|201815.3|201905.9|201755.9|399
1662520800000|2022-09-07 03:20:00|201935|201785|201951.7|201801.7|201983.9|201833.9|201925.5|201775.5|341
1662521100000|2022-09-07 03:25:00|201951.8|201801.8|201923.5|201773.5|201974|201824|201911.2|201761.2|413
1662521400000|2022-09-07 03:30:00|201921.3|201771.3|201889.1|201739.1|201962.7|201812.7|201882.3|201732.3|484
1662521700000|2022-09-07 03:35:00|201889.5|201739.5|201853.1|201703.1|201906.5|201756.5|201836.9|201686.9|376
1662522000000|2022-09-07 03:40:00|201850.2|201700.2|201879.4|201729.4|201951.3|201808.4|201843.5|201693.5|339
1662522300000|2022-09-07 03:45:00|201879.7|201729.7|201853.7|201703.7|201886.5|201736.5|201851.1|201701.1|319
1662522600000|2022-09-07 03:50:00|201851|201701|201819.9|201669.9|201888|201738|201812.1|201662.1|381
1662522900000|2022-09-07 03:55:00|201819.4|201669.4|201807.9|201657.9|201851|201701|201801.1|201651.1|336
1662523200000|2022-09-07 04:00:00|201811.7|201661.7|201860.5|201710.5|201899.7|201749.7|201810.2|201660.2|422
1662523500000|2022-09-07 04:05:00|201862.2|201712.2|201848.4|201698.4|201887.3|201737.3|201828.9|201678.9|359
1662523800000|2022-09-07 04:10:00|201848.1|201698.1|201873.1|201723.1|201883.7|201733.7|201825.9|201675.9|335
1662524100000|2022-09-07 04:15:00|201871.7|201721.7|201893.1|201743.1|201910|201760|201859|201709|372
1662524400000|2022-09-07 04:20:00|201894.2|201744.2|201906.2|201756.2|201928.7|201778.7|201884.3|201734.3|376
1662524700000|2022-09-07 04:25:00|201901.8|201751.8|201882.3|201732.3|201925.2|201775.2|201877.3|201727.3|333
1662525000000|2022-09-07 04:30:00|201881.1|201731.1|201760.2|201610.2|201883.7|201733.7|201744.3|201594.3|445
1662525300000|2022-09-07 04:35:00|201770.1|201620.1|201734|201584|201782.5|201632.5|201689.2|201539.2|382
1662525600000|2022-09-07 04:40:00|201734.3|201584.3|201724|201574|201755|201605|201664.1|201514.1|318
1662525900000|2022-09-07 04:45:00|201724.9|201574.9|201707.1|201557.1|201751|201601|201691.4|201541.4|326
1662526200000|2022-09-07 04:50:00|201707.9|201557.9|201770.3|201620.3|201775.3|201625.3|201684.2|201534.2|344
1662526500000|2022-09-07 04:55:00|201772.8|201622.8|201765|201615|201788.7|201638.7|201738.5|201588.5|314
1662526800000|2022-09-07 05:00:00|201765.1|201615.1|201741.1|201591.1|201786.8|201636.8|201727.2|201577.2|347
1662527100000|2022-09-07 05:05:00|201740.9|201590.9|201693.1|201543.1|201744.5|201594.5|201678|201528|290
1662527400000|2022-09-07 05:10:00|201692.3|201542.3|201701.4|201551.4|201731.8|201581.8|201679.1|201529.1|236
1662527700000|2022-09-07 05:15:00|201698.5|201548.5|201701.1|201551.1|201737|201587|201681.3|201531.3|288
1662528000000|2022-09-07 05:20:00|201698.6|201548.6|201687.3|201537.3|201703.7|201553.7|201647.3|201497.3|297
1662528300000|2022-09-07 05:25:00|201687|201537|201746.8|201596.8|201746.8|201596.8|201685.2|201535.2|282
1662528600000|2022-09-07 05:30:00|201740.5|201590.5|201735.1|201585.1|201757|201607|201721.8|201571.8|331
1662528900000|2022-09-07 05:35:00|201736.6|201586.6|201753.8|201603.8|201780.7|201630.7|201728.4|201578.4|279
1662529200000|2022-09-07 05:40:00|201747.3|201597.3|201787.7|201637.7|201807.4|201657.4|201747.3|201597.3|323
1662529500000|2022-09-07 05:45:00|201790|201640|201725|201575|201809.9|201659.9|201712.9|201562.9|443
1662529800000|2022-09-07 05:50:00|201725.4|201575.4|201709.8|201559.8|201747.8|201597.8|201706.7|201556.7|338
1662530100000|2022-09-07 05:55:00|201709.7|201559.7|201716.9|201566.9|201730.9|201580.9|201700.5|201550.5|333
1662530400000|2022-09-07 06:00:00|201721|201571|201824.8|201674.8|201867.5|201717.5|201686.7|201536.7|627
1662530700000|2022-09-07 06:05:00|201825.2|201675.2|201703.5|201553.5|201829.7|201679.7|201692.8|201542.8|653
1662531000000|2022-09-07 06:10:00|201706|201556|201576.2|201426.2|201723.5|201573.5|201546.4|201396.4|652
1662531300000|2022-09-07 06:15:00|201575|201425|201575.4|201425.4|201662|201512|201493.5|201343.5|657
1662531600000|2022-09-07 06:20:00|201575.8|201425.8|201454.3|201304.3|201594.1|201444.1|201446.1|201296.1|616
1662531900000|2022-09-07 06:25:00|201454.7|201304.7|201500.4|201350.4|201547.3|201397.3|201450.2|201300.2|556
1662532200000|2022-09-07 06:30:00|201501.1|201351.1|201499.8|201349.8|201611.5|201461.5|201457.5|201307.5|676
1662532500000|2022-09-07 06:35:00|201504.1|201354.1|201543.3|201393.3|201583.1|201433.1|201494.1|201344.1|636
1662532800000|2022-09-07 06:40:00|201543.8|201393.8|201522.7|201372.7|201548.2|201398.2|201486.3|201336.3|632
1662533100000|2022-09-07 06:45:00|201520.8|201370.8|201421.1|201271.1|201543.4|201393.4|201404.5|201254.5|597
1662533400000|2022-09-07 06:50:00|201422.3|201272.3|201447.7|201297.7|201449.5|201299.5|201364.5|201214.5|579
1662533700000|2022-09-07 06:55:00|201447.3|201297.3|201504.2|201354.2|201529.8|201379.8|201410.4|201260.4|556
1662534000000|2022-09-07 07:00:00|201496.7|201346.7|201371.3|201221.3|201496.7|201346.7|201239|201089|758
1662534300000|2022-09-07 07:05:00|201368.9|201218.9|201541.2|201391.2|201541.2|201391.2|201320.8|201170.8|735
1662534600000|2022-09-07 07:10:00|201527.7|201377.7|201535.3|201385.3|201606|201456|201454.1|201304.1|727
1662534900000|2022-09-07 07:15:00|201535.2|201385.2|201561|201411|201585.5|201435.5|201469.1|201319.1|706
1662535200000|2022-09-07 07:20:00|201561.6|201411.6|201581.7|201431.7|201655.5|201505.5|201519.3|201369.3|691
1662535500000|2022-09-07 07:25:00|201578.5|201428.5|201646.5|201496.5|201681.6|201531.6|201578.4|201428.4|601
1662535800000|2022-09-07 07:30:00|201645.1|201495.1|201539.9|201389.9|201731.8|201581.8|201512|201362|673
1662536100000|2022-09-07 07:35:00|201539.5|201389.5|201497.6|201347.6|201593.5|201443.5|201468.7|201318.7|704
1662536400000|2022-09-07 07:40:00|201496.8|201346.8|201412.6|201262.6|201499|201349|201398.7|201248.7|640
1662536700000|2022-09-07 07:45:00|201411.9|201261.9|201230.8|201080.8|201411.9|201261.9|201227|201077|655
1662537000000|2022-09-07 07:50:00|201234.1|201084.1|201238|201088|201296.2|201146.2|201233.6|201083.6|580
1662537300000|2022-09-07 07:55:00|201236.1|201086.1|201069.7|200919.7|201250.4|201100.4|201021.9|200878.7|739
1662537600000|2022-09-07 08:00:00|201066.4|200916.4|201039.6|200889.6|201132|201031.6|201039.6|200889.6|706
1662537900000|2022-09-07 08:05:00|201042.3|200892.3|201054|200904|201092|200942|200948.9|200798.9|748
1662538200000|2022-09-07 08:10:00|201049.4|200899.4|201079.8|200929.8|201113.4|200963.4|200999.6|200849.6|667
1662538500000|2022-09-07 08:15:00|201079.7|200929.7|201041.7|200891.7|201084.8|200934.8|200945.6|200795.6|681
1662538800000|2022-09-07 08:20:00|201041.6|200891.6|201056.1|200906.1|201132.6|200982.6|201024.5|200874.5|608
1662539100000|2022-09-07 08:25:00|201055.6|200905.6|201051.7|200901.7|201087.7|200937.7|201016.1|200866.1|669
1662539400000|2022-09-07 08:30:00|201051.3|200901.3|201029.4|200879.4|201081.7|200931.7|200997.8|200847.8|653
1662539700000|2022-09-07 08:35:00|201031.1|200881.1|200982.3|200832.3|201038.3|200888.3|200934.1|200784.1|650
1662540000000|2022-09-07 08:40:00|200977.9|200827.9|200959.1|200809.1|201031.4|200881.4|200905.1|200801.7|571
1662540300000|2022-09-07 08:45:00|200959.4|200809.4|200898.7|200748.7|200961.1|200864.9|200882.7|200732.7|572
1662540600000|2022-09-07 08:50:00|200898.3|200748.3|200907.8|200757.8|200963.4|200813.4|200879.1|200729.1|653
1662540900000|2022-09-07 08:55:00|200909.8|200759.8|200908.9|200758.9|200940.7|200790.7|200882.8|200732.8|488
1662541200000|2022-09-07 09:00:00|200910.4|200760.4|201008.5|200858.5|201082.6|200932.6|200910.4|200760.4|699
1662541500000|2022-09-07 09:05:00|201010|200860|201137.8|200987.8|201137.8|200987.8|200981.9|200831.9|677
1662541800000|2022-09-07 09:10:00|201136.9|200986.9|201127.6|200977.6|201138.8|200988.8|201073.7|200923.7|617
1662542100000|2022-09-07 09:15:00|201127.2|200977.2|200994.7|200844.7|201127.2|200977.2|200968.3|200818.3|709
1662542400000|2022-09-07 09:20:00|200993.8|200843.8|201069|200919|201099.5|200949.5|200980|200830|668
1662542700000|2022-09-07 09:25:00|201068.3|200918.3|201093.9|200943.9|201122.1|200972.1|201033.8|200883.8|628
1662543000000|2022-09-07 09:30:00|201092.8|200942.8|201031.9|200881.9|201092.8|200942.8|200998.6|200848.6|574
1662543300000|2022-09-07 09:35:00|201101.3|200951.3|201149.6|200999.6|201151.9|201001.9|201073.2|200923.2|554
1662543600000|2022-09-07 09:40:00|201149.1|200999.1|201125.8|200975.8|201166.9|201016.9|201021.7|200925.1|549
1662543900000|2022-09-07 09:45:00|201125.7|200975.7|201095.8|200945.8|201132.2|201021.8|201071.8|200927.9|516
1662544200000|2022-09-07 09:50:00|201097|200947|201083.9|200933.9|201113.4|200963.4|201061.1|200911.1|453
1662544500000|2022-09-07 09:55:00|201083.3|200933.3|200966|200816|201087|200937|200961|200811|614
1662544800000|2022-09-07 10:00:00|200966.5|200816.5|201043|200893|201056.6|200906.6|200913.3|200763.3|554
1662545100000|2022-09-07 10:05:00|201042.7|200892.7|201055.3|200905.3|201057.3|200907.3|200992.1|200842.1|531
1662545400000|2022-09-07 10:10:00|201055.5|200905.5|201123|200973|201153.6|201003.6|201054.7|200904.7|508
1662545700000|2022-09-07 10:15:00|201123.5|200973.5|201175|201025|201215.4|201065.4|201090.1|200940.1|533
1662546000000|2022-09-07 10:20:00|201174.9|201024.9|201189.1|201039.1|201223.3|201073.3|201174.7|201024.7|530
1662546300000|2022-09-07 10:25:00|201188.5|201038.5|201209.7|201059.7|201268|201118|201187.5|201037.5|603
1662546600000|2022-09-07 10:30:00|201210.9|201060.9|201263.3|201113.3|201294.7|201144.7|201200.8|201050.8|604
1662546900000|2022-09-07 10:35:00|201263|201113|201103.9|200953.9|201264.8|201114.8|201095.1|200945.1|604
1662547200000|2022-09-07 10:40:00|201103.8|200953.8|201110.6|200960.6|201144.3|200994.3|201082.5|200932.5|550
1662547500000|2022-09-07 10:45:00|201110.7|200960.7|201220.4|201070.4|201241.8|201091.8|201083.4|200933.4|604
1662547800000|2022-09-07 10:50:00|201220.3|201070.3|201145.3|200995.3|201220.3|201070.3|201132.2|200982.2|614
1662548100000|2022-09-07 10:55:00|201146|200996|201306.5|201156.5|201314.5|201164.5|201142.2|200992.2|571
1662548400000|2022-09-07 11:00:00|201289.3|201139.3|201321.9|201171.9|201348.1|201198.1|201161.2|201011.2|672
1662548700000|2022-09-07 11:05:00|201322.4|201172.4|201304.1|201154.1|201344.1|201239.3|201195.1|201045.1|729
1662549000000|2022-09-07 11:10:00|201300.3|201150.3|201272.1|201122.1|201313.2|201195.7|201241.6|201091.6|699
1662549300000|2022-09-07 11:15:00|201271.5|201121.5|201185.7|201035.7|201282.9|201132.9|201165.6|201015.6|547
1662549600000|2022-09-07 11:20:00|201183.5|201033.5|201223.9|201073.9|201253.5|201103.5|201171.8|201021.8|643
1662549900000|2022-09-07 11:25:00|201223.7|201073.7|201307.7|201157.7|201345.9|201195.9|201204.2|201068.2|657
1662550200000|2022-09-07 11:30:00|201308.2|201158.2|201382.5|201232.5|201397.5|201253.7|201250.9|201151.4|732
1662550500000|2022-09-07 11:35:00|201381.8|201231.8|201567.7|201417.7|201642.2|201492.2|201381.2|201231.2|730
1662550800000|2022-09-07 11:40:00|201568.2|201418.2|201436.7|201386.7|201607.7|201503.3|201432.6|201381.1|780
1662551100000|2022-09-07 11:45:00|201434.1|201384.1|201460.8|201410.8|201548.9|201410.8|201433.9|201283.9|767
1662551400000|2022-09-07 11:50:00|201459.4|201409.4|201488.3|201338.3|201571.9|201444.3|201415.7|201303.1|728
1662551700000|2022-09-07 11:55:00|201488.4|201338.4|201543.6|201393.6|201560.1|201443|201424.9|201305.2|719
1662552000000|2022-09-07 12:00:00|201521.2|201371.2|201471.6|201421.6|201555.7|201454.6|201400.8|201304.5|744
1662552300000|2022-09-07 12:05:00|201470.6|201420.6|201551.8|201401.8|201578.3|201457.8|201445.2|201310.5|779
1662552600000|2022-09-07 12:10:00|201549.6|201399.6|201577.4|201427.4|201599.1|201496.2|201501.2|201393.5|756
1662552900000|2022-09-07 12:15:00|201578.3|201428.3|201470.4|201320.4|201607.2|201501.1|201407.3|201308.4|753
1662553200000|2022-09-07 12:20:00|201470.9|201320.9|201425.6|201275.6|201547.6|201438.4|201355.3|201255.7|804
1662553500000|2022-09-07 12:25:00|201427|201277|201416|201266|201477.2|201374.1|201282.3|201168|696
1662553800000|2022-09-07 12:30:00|201416.5|201266.5|201418.2|201268.2|201458.7|201355.9|201318.3|201192.3|730
1662554100000|2022-09-07 12:35:00|201414.3|201264.3|201305.9|201155.9|201456.5|201354.6|201250.8|201146.7|723
1662554400000|2022-09-07 12:40:00|201304.1|201154.1|201450.6|201400.6|201501.7|201406.4|201304.1|201154.1|722
1662554700000|2022-09-07 12:45:00|201452.2|201402.2|201460.6|201310.6|201508.3|201405.9|201410|201307|747
1662555000000|2022-09-07 12:50:00|201457.8|201307.8|201422.1|201272.1|201474.5|201375.9|201334.2|201233.9|759
1662555300000|2022-09-07 12:55:00|201426.7|201276.7|201298.1|201148.1|201426.7|201321.4|201245.7|201146.1|754
1662555600000|2022-09-07 13:00:00|201299.6|201149.6|201486|201336|201507.4|201405.6|201248.9|201148|752
1662555900000|2022-09-07 13:05:00|201486.7|201336.7|201372|201222|201488.5|201395.2|201318|201215|784
1662556200000|2022-09-07 13:10:00|201375.3|201225.3|201349.2|201199.2|201418|201268|201285.6|201141.6|784
1662556500000|2022-09-07 13:15:00|201350.9|201200.9|201179.8|201029.8|201350.9|201229.9|201086.9|200987|762
1662556800000|2022-09-07 13:20:00|201183.3|201033.3|201319.5|201169.5|201321.9|201217.1|201140.1|201030.5|766
1662557100000|2022-09-07 13:25:00|201318.5|201168.5|201347.7|201197.7|201386.6|201279.7|201247.9|201142.4|742
1662557400000|2022-09-07 13:30:00|201348.1|201198.1|201184|201034|201349.3|201246.8|201118.4|201000|824
1662557700000|2022-09-07 13:35:00|201183.6|201033.6|201006.6|200956.6|201222.9|201108.9|200991.7|200889.5|806
1662558000000|2022-09-07 13:40:00|201008|200958|201082.7|200932.7|201100.8|200998.6|200942.9|200823.7|791
1662558300000|2022-09-07 13:45:00|201083.2|200933.2|201018.7|200868.7|201097.2|200985.8|201003|200862.4|814
1662558600000|2022-09-07 13:50:00|201016.1|200866.1|201028|200878|201073.1|200973.9|200962.5|200847.7|791
1662558900000|2022-09-07 13:55:00|201031.4|200881.4|201152.3|201002.3|201191.5|201084.9|200975.2|200860.1|748
1662559200000|2022-09-07 14:00:00|201160|201010|201104.6|201054.6|201242|201127.1|201089|200989.4|778
1662559500000|2022-09-07 14:05:00|201103.6|201053.6|201011.7|200861.7|201118.6|201055.1|200966|200858.7|827
1662559800000|2022-09-07 14:10:00|201007.3|200857.3|201002|200952|201068.8|200966.6|200942.3|200844.3|797
1662560100000|2022-09-07 14:15:00|201002.6|200952.6|200835.4|200785.4|201050.1|200952.6|200794.2|200703.3|742
1662560400000|2022-09-07 14:20:00|200833.8|200783.8|200881.2|200731.2|200893.2|200794.9|200805.9|200711.9|787
1662560700000|2022-09-07 14:25:00|200882.9|200732.9|200869.9|200719.9|200917.6|200805.9|200817.1|200699.7|795
1662561000000|2022-09-07 14:30:00|200867.2|200717.2|200507.1|200357.1|200867.2|200717.2|200459.8|200309.8|819
1662561300000|2022-09-07 14:35:00|200482.4|200332.4|200534.5|200384.5|200623.4|200524.5|200331.8|200221.5|818
1662561600000|2022-09-07 14:40:00|200534.7|200384.7|200407.1|200257.1|200546|200418.9|200313.7|200212.6|796
1662561900000|2022-09-07 14:45:00|200398.5|200248.5|200379.3|200329.3|200477.7|200375.6|200340.5|200237.3|753
1662562200000|2022-09-07 14:50:00|200380.6|200330.6|200381.7|200231.7|200501.2|200404|200219.4|200112.8|788
1662562500000|2022-09-07 14:55:00|200385.4|200235.4|200427.9|200377.9|200480.3|200382.3|200316.8|200215.5|767
1662562800000|2022-09-07 15:00:00|200478.6|200328.6|200396.5|200246.5|200517.5|200419.3|200343|200243.1|734
1662563100000|2022-09-07 15:05:00|200397.2|200247.2|200455.4|200305.4|200463.7|200337.5|200322.1|200234|724
1662563400000|2022-09-07 15:10:00|200455.8|200305.8|200259.8|200109.8|200464|200352.5|200173.6|200072|716
1662563700000|2022-09-07 15:15:00|200259.2|200109.2|200301.7|200151.7|200321.4|200220.5|200182.4|200079.7|729
1662564000000|2022-09-07 15:20:00|200299.2|200149.2|200315.4|200265.4|200394.8|200284.5|200227.4|200123.2|747
1662564300000|2022-09-07 15:25:00|200331.1|200281.1|200381.2|200231.2|200401.5|200303|200303.8|200198.6|746
1662564600000|2022-09-07 15:30:00|200383.4|200233.4|200445.8|200295.8|200458.7|200354.8|200279|200188.7|676
1662564900000|2022-09-07 15:35:00|200442.7|200292.7|200394.7|200344.7|200465.4|200363.9|200335.7|200236.3|712
1662565200000|2022-09-07 15:40:00|200389.3|200339.3|200362.8|200312.8|200439.3|200352.4|200343.2|200242.4|598
1662565500000|2022-09-07 15:45:00|200362.9|200312.9|200250.4|200200.4|200402.4|200312.9|200194.2|200110.8|665
1662565800000|2022-09-07 15:50:00|200299.7|200149.7|200343.3|200293.3|200382.3|200293.3|200230.2|200130.6|738
1662566100000|2022-09-07 15:55:00|200393|200243|200347.3|200297.3|200401.6|200305.1|200307.7|200215.3|695
1662566400000|2022-09-07 16:00:00|200345.7|200295.7|200379.1|200329.1|200432.2|200332.8|200298.5|200229.9|721
1662566700000|2022-09-07 16:05:00|200379.2|200329.2|200414.4|200364.4|200478.7|200384|200372.8|200271.1|708
1662567000000|2022-09-07 16:10:00|200414.6|200364.6|200436.9|200386.9|200456.8|200406.8|200400.2|200305.6|595
1662567300000|2022-09-07 16:15:00|200435.8|200385.8|200417.5|200367.5|200479.6|200414.6|200398.5|200300.9|730
1662567600000|2022-09-07 16:20:00|200417.8|200367.8|200413.9|200363.9|200477|200377.5|200381.3|200281.5|710
1662567900000|2022-09-07 16:25:00|200414.2|200364.2|200479.1|200329.1|200485.4|200394.8|200340.5|200246|703
1662568200000|2022-09-07 16:30:00|200480.2|200330.2|200481.8|200331.8|200523.7|200426.6|200426|200325.5|695
1662568500000|2022-09-07 16:35:00|200481.9|200331.9|200467.8|200317.8|200506|200406.3|200395.9|200292.9|716
1662568800000|2022-09-07 16:40:00|200413.7|200363.7|200283.9|200233.9|200470.7|200363.7|200253.6|200155.1|801
1662569100000|2022-09-07 16:45:00|200281.3|200231.3|200405.1|200255.1|200407.5|200305.4|200199.4|200107.1|730
1662569400000|2022-09-07 16:50:00|200404.7|200254.7|200401.2|200251.2|200454|200355|200344.9|200242.7|735
1662569700000|2022-09-07 16:55:00|200408|200258|200418.2|200268.2|200479.1|200378.4|200361.9|200252.4|725
1662570000000|2022-09-07 17:00:00|200421.7|200271.7|200357.9|200207.9|200421.7|200303.5|200299.7|200183.6|761
1662570300000|2022-09-07 17:05:00|200357.8|200207.8|200331.2|200281.2|200392.3|200293.8|200284.8|200177.8|729
1662570600000|2022-09-07 17:10:00|200331.3|200281.3|200293.9|200243.9|200361.2|200285.2|200273.1|200172.2|729
1662570900000|2022-09-07 17:15:00|200278.8|200228.8|200314.5|200164.5|200355.3|200253.9|200186.5|200076.5|728
1662571200000|2022-09-07 17:20:00|200312.7|200162.7|200242.1|200092.1|200323|200217|200190.2|200040.2|750
1662571500000|2022-09-07 17:25:00|200244.1|200094.1|200289.6|200139.6|200299.7|200191.1|200213.9|200088|736
1662571800000|2022-09-07 17:30:00|200288.1|200138.1|200093.5|199943.5|200289.1|200186.9|200049.7|199942.2|749
1662572100000|2022-09-07 17:35:00|200097.1|199947.1|199998.7|199948.7|200119.5|200016.2|199960.5|199870.3|709
1662572400000|2022-09-07 17:40:00|199999.5|199949.5|199883.7|199733.7|200046.6|199951.7|199821.6|199722.8|736
1662572700000|2022-09-07 17:45:00|199825.2|199775.2|199722.1|199672.1|199848.1|199775.2|199714.7|199616.4|779
1662573000000|2022-09-07 17:50:00|199721.8|199671.8|199838.8|199688.8|199858.3|199768.9|199703.6|199601.1|753
1662573300000|2022-09-07 17:55:00|199840.6|199690.6|199885.9|199735.9|199922.6|199784.8|199801.6|199688.1|591
1662573600000|2022-09-07 18:00:00|199890|199740|199931.1|199781.1|199942.5|199830.3|199823.5|199722.7|598
1662573900000|2022-09-07 18:05:00|199930.8|199780.8|199919.7|199769.7|199940.4|199829.2|199769.5|199668.4|696
1662574200000|2022-09-07 18:10:00|199919.6|199769.6|199920.9|199770.9|199934.5|199831|199835.2|199731.6|705
1662574500000|2022-09-07 18:15:00|199921.1|199771.1|199917.7|199867.7|199957.4|199875.4|199867.8|199752|618
1662574800000|2022-09-07 18:20:00|199918.2|199868.2|200049|199899|200050.5|199911.7|199909.7|199809.2|637
1662575100000|2022-09-07 18:25:00|200047.8|199897.8|200043|199893|200050.9|199900.9|200017|199867|576
1662575400000|2022-09-07 18:30:00|200042.5|199892.5|200080.2|199930.2|200090.4|199940.4|199947.6|199797.6|709
1662575700000|2022-09-07 18:35:00|200082|199932|200083.6|199933.6|200095.4|199945.4|200057.9|199907.9|624
1662576000000|2022-09-07 18:40:00|200082.9|199932.9|200130.7|199980.7|200149.5|200003.2|200053.2|199924.5|600
1662576300000|2022-09-07 18:45:00|200127.1|199977.1|200228.5|200078.5|200248.8|200101.3|200127.1|199977.1|673
1662576600000|2022-09-07 18:50:00|200229.5|200079.5|200072.1|199922.1|200239.9|200089.9|200072.1|199922.1|732
1662576900000|2022-09-07 18:55:00|200076.8|199926.8|200084.6|199934.6|200119.5|199969.5|199994.7|199844.7|708
1662577200000|2022-09-07 19:00:00|200082.1|199932.1|200183.9|200033.9|200254.8|200104.8|200015.7|199915.9|748
1662577500000|2022-09-07 19:05:00|200185|200035|200117.6|199967.6|200202.9|200052.9|200063.7|199921.7|714
1662577800000|2022-09-07 19:10:00|200115.7|199965.7|200117.6|199967.6|200152.2|200002.2|200099.3|199949.3|718
1662578100000|2022-09-07 19:15:00|200115.6|199965.6|200131.5|199981.5|200152.5|200002.5|199994.5|199891.1|725
1662578400000|2022-09-07 19:20:00|200130.2|199980.2|200067.9|199917.9|200163.5|200013.5|200060.4|199910.4|738
1662578700000|2022-09-07 19:25:00|200075.4|199925.4|200087.3|199937.3|200105.6|199955.6|200066.3|199916.3|693
1662579000000|2022-09-07 19:30:00|200087.6|199937.6|199986|199836|200090.4|199947.8|199982.3|199832.3|684
1662579300000|2022-09-07 19:35:00|199990.2|199840.2|200034.5|199884.5|200077.6|199975.8|199960.8|199810.8|668
1662579600000|2022-09-07 19:40:00|200033.5|199883.5|200077|199927|200090.5|199979.2|199975.1|199867.6|623
1662579900000|2022-09-07 19:45:00|200076.3|199926.3|199987.8|199837.8|200081.7|199971.3|199928.7|199824.3|727
1662580200000|2022-09-07 19:50:00|199988.3|199838.3|199993|199843|200054.8|199941.8|199931.2|199825.6|709
1662580500000|2022-09-07 19:55:00|199974.3|199824.3|199953.6|199803.6|200028|199932|199901.3|199792.7|663
1662580800000|2022-09-07 20:00:00|199953.5|199803.5|200041.1|199891.1|200048.1|199898.1|199951.3|199801.3|539
1662581100000|2022-09-07 20:05:00|200041.9|199891.9|199962.9|199812.9|200049|199939|199955.6|199805.6|431
1662581400000|2022-09-07 20:10:00|199963|199813|199996.6|199846.6|200003.8|199853.8|199948.6|199798.6|404
1662581700000|2022-09-07 20:15:00|199997.1|199847.1|199976.3|199826.3|199997.1|199847.1|199947|199797|431
1662582000000|2022-09-07 20:20:00|199975.5|199825.5|199898|199848|199975.9|199850.5|199896|199786.7|263
1662582300000|2022-09-07 20:25:00|199895|199845|199955.7|199805.7|199965|199845|199891.1|199787|316
1662582600000|2022-09-07 20:30:00|199957.2|199807.2|199989.1|199839.1|200008.9|199858.9|199949.7|199799.7|291
1662582900000|2022-09-07 20:35:00|200006.6|199856.6|199922.2|199772.2|200006.6|199856.6|199903.1|199753.1|263
1662583200000|2022-09-07 20:40:00|199922.5|199772.5|199867.1|199717.1|199926.1|199776.1|199861.8|199711.8|224
1662583500000|2022-09-07 20:45:00|199876|199726|199850|199700|199904|199763|199813|199698.7|242
1662583800000|2022-09-07 20:50:00|199851.1|199701.1|199835.4|199685.4|199853.5|199703.5|199821.5|199671.5|251
1662584100000|2022-09-07 20:55:00|199834.8|199684.8|199925.7|199615.7|199925.7|199708.1|199763|199576.6|469
1662584400000|2022-09-07 21:00:00|199927.8|199617.8|199815.1|199505.1|199927.8|199617.8|199808.2|199498.2|38
1662584700000|2022-09-07 21:05:00|199817|199507|199977.7|199667.7|199991.2|199681.2|199817|199507|149
1662585000000|2022-09-07 21:10:00|199975.6|199665.6|199925.4|199615.4|200031.6|199721.6|199773.1|199463.1|258
1662585300000|2022-09-07 21:15:00|199923.2|199613.2|199835.6|199525.6|199926.3|199616.3|199776.6|199466.6|137
1662585600000|2022-09-07 21:20:00|199866.2|199556.2|199895.8|199585.8|199940.9|199630.9|199785.2|199475.2|198
1662585900000|2022-09-07 21:25:00|199874.7|199564.7|199884.1|199574.1|199963.8|199653.8|199833|199523|183
1662586200000|2022-09-07 21:30:00|199888|199578|199914.6|199604.6|199962.8|199652.8|199870.3|199560.3|275
1662586500000|2022-09-07 21:35:00|199906.3|199596.3|199900.8|199590.8|199960.7|199650.7|199804.7|199494.7|151
1662586800000|2022-09-07 21:40:00|199931.6|199621.6|199937.9|199627.9|199955.6|199645.6|199831.1|199521.1|237
1662587100000|2022-09-07 21:45:00|199884.2|199574.2|199921.6|199611.6|199964.5|199654.5|199802.4|199492.4|270
1662587400000|2022-09-07 21:50:00|199928.7|199618.7|199911.4|199601.4|200048.7|199738.7|199863.8|199553.8|372
1662587700000|2022-09-07 21:55:00|199910.6|199600.6|199931.5|199621.5|200000.2|199690.2|199865|199555|193
1662588000000|2022-09-07 22:00:00|199964.4|199654.4|199939.9|199789.9|200035.7|199801.9|199885.9|199575.9|426
1662588300000|2022-09-07 22:05:00|199940.6|199790.6|199952|199802|200016.5|199811|199913.9|199708|305
1662588600000|2022-09-07 22:10:00|199938.1|199788.1|199901.3|199751.3|200001.6|199799.9|199872.9|199674.6|327
1662588900000|2022-09-07 22:15:00|199905.8|199755.8|199891.5|199741.5|199956.5|199755.8|199846.3|199679.5|276
1662589200000|2022-09-07 22:20:00|199884.8|199734.8|199894.9|199744.9|199912.1|199762.1|199853.3|199703.3|264
1662589500000|2022-09-07 22:25:00|199904.8|199754.8|199904.7|199754.7|199927.5|199777.5|199878.9|199728.9|269
1662589800000|2022-09-07 22:30:00|199905.9|199755.9|199881.4|199731.4|199920.2|199770.2|199845|199695|268
1662590100000|2022-09-07 22:35:00|199878.9|199728.9|199909|199759|199935.7|199785.7|199865|199715|237
1662590400000|2022-09-07 22:40:00|199906.3|199756.3|199921.4|199771.4|199944|199794|199894.2|199744.2|177
1662590700000|2022-09-07 22:45:00|199919|199769|199991.6|199841.6|199998.6|199848.6|199899.5|199749.5|274
1662591000000|2022-09-07 22:50:00|199992.4|199842.4|200009.5|199859.5|200009.5|199859.5|199976.9|199826.9|206
1662591300000|2022-09-07 22:55:00|200008.4|199858.4|199961.5|199811.5|200012.8|199862.8|199938.8|199788.8|325
1662591600000|2022-09-07 23:00:00|199974|199824|199953|199803|199980.7|199830.7|199917.3|199767.3|287
1662591900000|2022-09-07 23:05:00|199956.2|199806.2|199924|199774|199965.4|199815.4|199915.2|199765.2|232
1662592200000|2022-09-07 23:10:00|199925|199775|200005.5|199855.5|200017.7|199867.7|199915.7|199765.7|328
1662592500000|2022-09-07 23:15:00|200006.3|199856.3|199973.1|199823.1|200006.3|199856.3|199954|199804|259
1662592800000|2022-09-07 23:20:00|199973.7|199823.7|200008|199858|200027.3|199877.3|199967.1|199817.1|314
1662593100000|2022-09-07 23:25:00|200008.3|199858.3|200042.4|199892.4|200055.5|199905.5|200008.3|199858.3|212
1662593400000|2022-09-07 23:30:00|200041.5|199891.5|200042.3|199892.3|200051.7|199901.7|200037.1|199887.1|224
1662593700000|2022-09-07 23:35:00|200042.6|199892.6|200016.8|199866.8|200066.2|199916.2|200008.6|199858.6|281
1662594000000|2022-09-07 23:40:00|200019.9|199869.9|200036.5|199886.5|200051.5|199901.5|200001.7|199851.7|305
1662594300000|2022-09-07 23:45:00|200038.8|199888.8|200034.7|199884.7|200053.7|199903.7|200031.5|199881.5|198
1662594600000|2022-09-07 23:50:00|200024.3|199874.3|200041.5|199891.5|200056|199906|199999.2|199849.2|255
1662594900000|2022-09-07 23:55:00|200041.7|199891.7|200023.7|199873.7|200045.4|199895.4|200023.7|199873.7|304
1662595200000|2022-09-08 00:00:00|200025.9|199875.9|200046.5|199896.5|200049.8|199899.8|199972|199822|442
1662595500000|2022-09-08 00:05:00|200046.4|199896.4|200099.6|199949.6|200140.1|199990.1|200044.4|199894.4|522
1662595800000|2022-09-08 00:10:00|200100.7|199950.7|200124|199974|200143.5|199993.5|200078.6|199928.6|328
1662596100000|2022-09-08 00:15:00|200126.8|199976.8|200102.2|199952.2|200133.5|199983.5|200049.6|199899.6|406
1662596400000|2022-09-08 00:20:00|200102|199952|200147.4|199997.4|200171.8|200021.8|200068.2|199918.2|332
1662596700000|2022-09-08 00:25:00|200146.7|199996.7|200158.6|200008.6|200177.8|200027.8|200125.4|199975.4|308
1662597000000|2022-09-08 00:30:00|200163.1|200013.1|200168.8|200018.8|200184.7|200034.7|200139.9|199989.9|379
1662597300000|2022-09-08 00:35:00|200168.4|200018.4|200178.7|200028.7|200201.1|200099|200149|200005.6|343
1662597600000|2022-09-08 00:40:00|200178.8|200028.8|200190.6|200040.6|200213.5|200063.5|200172.7|200022.7|317
1662597900000|2022-09-08 00:45:00|200192.5|200042.5|200255.5|200105.5|200282.2|200132.2|200192.5|200042.5|258
1662598200000|2022-09-08 00:50:00|200255.1|200105.1|200164.3|200014.3|200260.3|200110.3|200139.9|199989.9|374
1662598500000|2022-09-08 00:55:00|200163.6|200013.6|200136|199986|200165.8|200015.8|200122.8|199972.8|405
1662598800000|2022-09-08 01:00:00|200135.4|199985.4|200094.3|199944.3|200140.3|199990.3|200092.8|199942.8|444
1662599100000|2022-09-08 01:05:00|200092.6|199942.6|200032.6|199882.6|200093.1|199943.1|200018.1|199868.1|518
1662599400000|2022-09-08 01:10:00|200031.4|199881.4|200041.3|199891.3|200052.7|199902.7|200017.7|199867.7|392
1662599700000|2022-09-08 01:15:00|200036|199886|200010.1|199860.1|200051.2|199901.2|199976|199826|492
1662600000000|2022-09-08 01:20:00|200008.4|199858.4|199962.7|199812.7|200011.9|199861.9|199957.9|199807.9|368
1662600300000|2022-09-08 01:25:00|199969.9|199819.9|199947.6|199797.6|199977|199827|199931|199781|345
1662600600000|2022-09-08 01:30:00|199946.7|199796.7|200012.9|199862.9|200018.3|199868.3|199944.9|199794.9|408
1662600900000|2022-09-08 01:35:00|200014.4|199864.4|200088|199938|200093.4|199943.4|200003.3|199853.3|383
1662601200000|2022-09-08 01:40:00|200088.9|199938.9|200055.3|199905.3|200095.5|199945.5|200021.2|199871.2|398
1662601500000|2022-09-08 01:45:00|200062.9|199912.9|200021.1|199871.1|200066.7|199916.7|199994|199844|381
1662601800000|2022-09-08 01:50:00|200020.9|199870.9|200021.2|199871.2|200034.8|199884.8|199992.6|199842.6|367
1662602100000|2022-09-08 01:55:00|200023.8|199873.8|200050.6|199900.6|200072|199922|200002.3|199852.3|377
1662602400000|2022-09-08 02:00:00|200048.7|199898.7|200032.4|199882.4|200056.9|199906.9|199994.4|199844.4|271
1662602700000|2022-09-08 02:05:00|200031.1|199881.1|200032.6|199882.6|200059|199909|200013.1|199863.1|323
1662603000000|2022-09-08 02:10:00|200028.9|199878.9|200010.5|199860.5|200030.2|199880.2|199974.9|199824.9|366
1662603300000|2022-09-08 02:15:00|200008.3|199858.3|199965.3|199815.3|200015.1|199865.1|199965.2|199815.2|327
1662603600000|2022-09-08 02:20:00|199968.2|199818.2|199962.4|199812.4|199977.7|199827.7|199946|199796|255
1662603900000|2022-09-08 02:25:00|199963|199813|199933.1|199783.1|199971.5|199821.5|199926.4|199776.4|270
1662604200000|2022-09-08 02:30:00|199931.8|199781.8|199930.1|199780.1|199947.7|199797.7|199918.6|199768.6|272
1662604500000|2022-09-08 02:35:00|199931.4|199781.4|200008.6|199858.6|200046.5|199896.5|199930.8|199780.8|335
1662604800000|2022-09-08 02:40:00|200009.9|199859.9|199998.6|199848.6|200022.6|199872.6|199984|199834|309
1662605100000|2022-09-08 02:45:00|200000|199850|199989.9|199839.9|200030|199880|199985.3|199835.3|268
1662605400000|2022-09-08 02:50:00|199988.1|199838.1|200006|199856|200021.5|199871.5|199986.3|199836.3|286
1662605700000|2022-09-08 02:55:00|200007.4|199857.4|200009.3|199859.3|200016.5|199866.5|199991.3|199841.3|275
1662606000000|2022-09-08 03:00:00|200008.7|199858.7|200006.3|199856.3|200028.2|199878.2|199992|199842|314
1662606300000|2022-09-08 03:05:00|200008.7|199858.7|199967.9|199817.9|200131.2|199981.2|199951.9|199801.9|600
1662606600000|2022-09-08 03:10:00|199983.9|199833.9|199891.4|199741.4|199994|199844|199879.6|199729.6|508
1662606900000|2022-09-08 03:15:00|199892.6|199742.6|199893.4|199743.4|199920.7|199770.7|199859.8|199709.8|393
1662607200000|2022-09-08 03:20:00|199893.2|199743.2|199915.2|199765.2|199923.1|199773.1|199874.7|199724.7|345
1662607500000|2022-09-08 03:25:00|199915|199765|199935.4|199785.4|199951.9|199801.9|199898.8|199748.8|362
1662607800000|2022-09-08 03:30:00|199935.5|199785.5|199928.6|199778.6|199971|199821|199923.5|199773.5|371
1662608100000|2022-09-08 03:35:00|199935.2|199785.2|199975.2|199825.2|199985|199835|199920|199770|381
1662608400000|2022-09-08 03:40:00|199978|199828|199960.4|199810.4|199990.6|199840.6|199948.7|199798.7|341
1662608700000|2022-09-08 03:45:00|199961.7|199811.7|199973.3|199823.3|199980.5|199830.5|199942.1|199792.1|358
1662609000000|2022-09-08 03:50:00|199971.8|199821.8|200000.6|199850.6|200018.4|199868.4|199970.9|199820.9|319
1662609300000|2022-09-08 03:55:00|199998|199848|199971|199821|199998.1|199848.1|199952.2|199802.2|317
1662609600000|2022-09-08 04:00:00|199970.8|199820.8|199874.9|199724.9|199971.4|199821.4|199853.6|199703.6|403
1662609900000|2022-09-08 04:05:00|199865.9|199715.9|199876|199726|199893.9|199743.9|199839.2|199689.2|328
1662610200000|2022-09-08 04:10:00|199875|199725|199854|199704|199887.5|199737.5|199853.7|199703.7|302
1662610500000|2022-09-08 04:15:00|199855.9|199705.9|199850.4|199700.4|199864.8|199714.8|199841.2|199691.2|290
1662610800000|2022-09-08 04:20:00|199853.1|199703.1|199812.5|199662.5|199862.9|199712.9|199802.9|199652.9|304
1662611100000|2022-09-08 04:25:00|199812.7|199662.7|199809.2|199659.2|199837.2|199687.2|199805.5|199655.5|290
1662611400000|2022-09-08 04:30:00|199808.4|199658.4|199837.4|199687.4|199840|199690|199805.9|199655.9|241
1662611700000|2022-09-08 04:35:00|199834.8|199684.8|199821.7|199671.7|199852.8|199702.8|199810.5|199660.5|248
1662612000000|2022-09-08 04:40:00|199821.6|199671.6|199831.5|199681.5|199847.6|199697.6|199818.2|199668.2|310
1662612300000|2022-09-08 04:45:00|199832.1|199682.1|199895.4|199745.4|199899.7|199749.7|199829.5|199679.5|250
1662612600000|2022-09-08 04:50:00|199901.3|199751.3|199893.6|199743.6|199910.7|199760.7|199874.9|199724.9|277
1662612900000|2022-09-08 04:55:00|199891.4|199741.4|199876.6|199726.6|199891.4|199741.4|199863.4|199713.4|250
1662613200000|2022-09-08 05:00:00|199874.2|199724.2|199834.9|199684.9|199888.1|199738.1|199830.6|199680.6|297
1662613500000|2022-09-08 05:05:00|199836.2|199686.2|199809.7|199659.7|199843.9|199693.9|199791|199641|307
1662613800000|2022-09-08 05:10:00|199809.1|199659.1|199802.1|199652.1|199820.4|199670.4|199790.9|199640.9|322
1662614100000|2022-09-08 05:15:00|199803.1|199653.1|199806|199656|199815.1|199665.1|199797.1|199647.1|310
1662614400000|2022-09-08 05:20:00|199806.7|199656.7|199802.7|199652.7|199817.6|199667.6|199794.5|199644.5|293
1662614700000|2022-09-08 05:25:00|199801|199651|199811.7|199661.7|199819|199669|199793.6|199643.6|291
1662615000000|2022-09-08 05:30:00|199811.5|199661.5|199837.5|199687.5|199846.1|199696.1|199803.2|199653.2|295
1662615300000|2022-09-08 05:35:00|199836.7|199686.7|199840.3|199690.3|199854.6|199704.6|199830.9|199680.9|282
1662615600000|2022-09-08 05:40:00|199843.4|199693.4|199853.5|199703.5|199878.3|199728.3|199834|199684|325
1662615900000|2022-09-08 05:45:00|199854.8|199704.8|199773.6|199623.6|199872.2|199722.2|199764.5|199614.5|421
1662616200000|2022-09-08 05:50:00|199773.5|199623.5|199812.8|199662.8|199815.3|199665.3|199763.5|199613.5|288
1662616500000|2022-09-08 05:55:00|199815.2|199665.2|199783.9|199633.9|199836.6|199686.6|199783.9|199633.9|368
1662616800000|2022-09-08 06:00:00|199784.8|199634.8|199773.9|199623.9|199817.4|199667.4|199766.5|199616.5|506
1662617100000|2022-09-08 06:05:00|199773.5|199623.5|199756.3|199606.3|199774.3|199624.3|199748.2|199598.2|410
1662617400000|2022-09-08 06:10:00|199755.8|199605.8|199650|199500|199763.9|199613.9|199648.1|199498.1|497
1662617700000|2022-09-08 06:15:00|199655.2|199505.2|199730.5|199580.5|199740.3|199590.3|199605|199455|611
1662618000000|2022-09-08 06:20:00|199729.3|199579.3|199779.3|199629.3|199786|199636|199719.1|199569.1|414
1662618300000|2022-09-08 06:25:00|199778.4|199628.4|199797.4|199647.4|199810.9|199660.9|199729.6|199579.6|447
1662618600000|2022-09-08 06:30:00|199796.2|199646.2|199839.6|199689.6|199860.8|199710.8|199763.6|199613.6|498
1662618900000|2022-09-08 06:35:00|199840.7|199690.7|199884.2|199734.2|199893.6|199743.6|199840.7|199690.7|407
1662619200000|2022-09-08 06:40:00|199884.6|199734.6|199885.2|199735.2|199931.2|199781.2|199872.7|199722.7|414
1662619500000|2022-09-08 06:45:00|199884.9|199734.9|199897.8|199747.8|199968.6|199818.6|199883|199733|438
1662619800000|2022-09-08 06:50:00|199898.7|199748.7|199957.1|199807.1|199973.3|199823.3|199870.2|199720.2|483
1662620100000|2022-09-08 06:55:00|199938.7|199788.7|200017|199867|200058.3|199908.3|199934.4|199784.4|503
1662620400000|2022-09-08 07:00:00|200010.9|199860.9|199980.6|199830.6|200024.2|199874.2|199944|199794|622
1662620700000|2022-09-08 07:05:00|199981.2|199831.2|199902.4|199752.4|199998.2|199897.3|199902.4|199752.4|574
1662621000000|2022-09-08 07:10:00|199900.3|199750.3|199976|199826|199994.1|199844.1|199880.3|199730.3|534
1662621300000|2022-09-08 07:15:00|199978.1|199828.1|200116.5|199966.5|200129.7|199993.8|199946.2|199823.1|615
1662621600000|2022-09-08 07:20:00|200114|199964|200180.2|200030.2|200253.8|200103.8|200095.2|199945.2|630
1662621900000|2022-09-08 07:25:00|200167.4|200017.4|200135.1|199985.1|200190.5|200040.5|200119.5|199969.5|643
1662622200000|2022-09-08 07:30:00|200132.8|199982.8|200188.5|200038.5|200237.1|200087.1|200132.8|199982.8|637
1662622500000|2022-09-08 07:35:00|200187.8|200037.8|200089.4|199939.4|200254.3|200104.3|200075.6|199925.6|619
1662622800000|2022-09-08 07:40:00|200089.2|199939.2|200093.8|199943.8|200098.3|199948.3|200050.5|199900.5|542
1662623100000|2022-09-08 07:45:00|200094.5|199944.5|200145.4|199995.4|200165.8|200015.8|200016.5|199866.5|509
1662623400000|2022-09-08 07:50:00|200144.9|199994.9|200323.8|200173.8|200330.4|200180.4|200139.2|199989.2|538
1662623700000|2022-09-08 07:55:00|200323.5|200173.5|200339.2|200189.2|200376.8|200226.8|200296.4|200146.4|595
1662624000000|2022-09-08 08:00:00|200336.3|200186.3|200411|200261|200447.4|200297.4|200277.3|200127.3|580
1662624300000|2022-09-08 08:05:00|200413.8|200263.8|200304.3|200154.3|200425.9|200275.9|200277|200127|578
1662624600000|2022-09-08 08:10:00|200302.9|200152.9|200213.4|200063.4|200314|200164|200212.7|200062.7|497
1662624900000|2022-09-08 08:15:00|200210.3|200060.3|200177.7|200027.7|200268.5|200118.5|200169.6|200019.6|544
1662625200000|2022-09-08 08:20:00|200177.6|200027.6|200262.5|200112.5|200290.6|200140.6|200139.4|199989.4|659
1662625500000|2022-09-08 08:25:00|200262.3|200112.3|200288.8|200138.8|200349.5|200199.5|200241.6|200091.6|640
1662625800000|2022-09-08 08:30:00|200287.9|200137.9|200305.7|200155.7|200315.2|200165.2|200235.7|200085.7|624
1662626100000|2022-09-08 08:35:00|200306.9|200156.9|200313.6|200163.6|200382.8|200232.8|200276.5|200126.5|555
1662626400000|2022-09-08 08:40:00|200314|200164|200235.4|200085.4|200318.1|200168.1|200226.1|200076.1|543
1662626700000|2022-09-08 08:45:00|200237|200087|200299|200149|200313.2|200163.2|200219.4|200069.4|501
1662627000000|2022-09-08 08:50:00|200298.8|200148.8|200275.4|200125.4|200321.9|200171.9|200258.7|200108.7|464
1662627300000|2022-09-08 08:55:00|200275.9|200125.9|200251.4|200101.4|200294.4|200144.4|200251.4|200101.4|434
1662627600000|2022-09-08 09:00:00|200245.6|200095.6|200261.1|200111.1|200267.8|200117.8|200242.3|200092.3|398
1662627900000|2022-09-08 09:05:00|200260.7|200110.7|200277.5|200127.5|200303.2|200153.2|200257.2|200107.2|351
1662628200000|2022-09-08 09:10:00|200274.7|200124.7|200339.5|200189.5|200340.9|200190.9|200260.8|200110.8|416
1662628500000|2022-09-08 09:15:00|200338.6|200188.6|200206|200056|200344.2|200194.2|200188.7|200038.7|453
1662628800000|2022-09-08 09:20:00|200205.5|200055.5|200202.7|200052.7|200212.9|200062.9|200169.8|200019.8|438
1662629100000|2022-09-08 09:25:00|200197.3|200047.3|200179|200029|200255.4|200105.4|200171.9|200021.9|521
1662629400000|2022-09-08 09:30:00|200180.4|200030.4|200216.4|200066.4|200224.7|200074.7|200177.1|200027.1|532
1662629700000|2022-09-08 09:35:00|200217.5|200067.5|200163.8|200013.8|200248.7|200098.7|200161|200011|487
1662630000000|2022-09-08 09:40:00|200162.8|200012.8|200222.9|200072.9|200234.4|200084.4|200150.8|200000.8|505
1662630300000|2022-09-08 09:45:00|200223|200073|200231.3|200081.3|200237|200087|200198.6|200048.6|458
1662630600000|2022-09-08 09:50:00|200226.9|200076.9|200138.8|199988.8|200227.2|200077.2|200077.8|199927.8|491
1662630900000|2022-09-08 09:55:00|200142.1|199992.1|200166.8|200016.8|200169.2|200019.2|200122.1|199972.1|456
1662631200000|2022-09-08 10:00:00|200164.4|200014.4|200218.7|200068.7|200231.8|200081.8|200164.4|200014.4|510
1662631500000|2022-09-08 10:05:00|200218.9|200068.9|200201.4|200051.4|200260|200110|200195.5|200045.5|457
1662631800000|2022-09-08 10:10:00|200202|200052|200203.2|200053.2|200217.3|200067.3|200177.8|200027.8|354
1662632100000|2022-09-08 10:15:00|200203.1|200053.1|200164.6|200014.6|200222.9|200072.9|200160.8|200010.8|454
1662632400000|2022-09-08 10:20:00|200158|200008|200054.4|199904.4|200205|200055|200053|199903|520
1662632700000|2022-09-08 10:25:00|200053.9|199903.9|199961.7|199811.7|200056.5|199906.5|199910|199771.5|530
1662633000000|2022-09-08 10:30:00|199958.7|199808.7|199939.3|199789.3|200006.1|199856.1|199939.2|199789.2|508
1662633300000|2022-09-08 10:35:00|199881.3|199831.3|199923.2|199773.2|199951.6|199831.3|199868.2|199752.5|576
1662633600000|2022-09-08 10:40:00|199923.1|199773.1|200014.6|199864.6|200025.2|199912.7|199923.1|199773.1|512
1662633900000|2022-09-08 10:45:00|200015.2|199865.2|199969.2|199819.2|200017.1|199867.1|199926.3|199776.3|545
1662634200000|2022-09-08 10:50:00|199969.1|199819.1|199976.5|199826.5|200018.2|199868.2|199966.2|199816.2|511
1662634500000|2022-09-08 10:55:00|199975.9|199825.9|200013.5|199863.5|200023.8|199873.8|199933.7|199783.7|472
1662634800000|2022-09-08 11:00:00|200010.7|199860.7|199956.2|199806.2|200040.3|199890.3|199934|199784|649
1662635100000|2022-09-08 11:05:00|199957.1|199807.1|200018.9|199868.9|200103.6|199953.6|199957.1|199807.1|537
1662635400000|2022-09-08 11:10:00|200019.3|199869.3|200023.3|199873.3|200033.3|199883.3|199927.8|199777.8|611
1662635700000|2022-09-08 11:15:00|200022|199872|200051.6|199901.6|200060.9|199918.4|199967.6|199822.5|593
1662636000000|2022-09-08 11:20:00|200051.1|199901.1|200013.9|199863.9|200065.2|199916.9|199951.6|199801.6|612
1662636300000|2022-09-08 11:25:00|200014.7|199864.7|200028.5|199878.5|200069.1|199919.1|199970.1|199820.1|658
1662636600000|2022-09-08 11:30:00|200027.6|199877.6|200051.7|199901.7|200105|200002|199991.3|199875.1|625
1662636900000|2022-09-08 11:35:00|200052.1|199902.1|199947.7|199797.7|200070.8|199966.4|199890.2|199788.7|682
1662637200000|2022-09-08 11:40:00|199945.6|199795.6|200055.3|199905.3|200067.1|199947.5|199885.8|199788.7|685
1662637500000|2022-09-08 11:45:00|200056|199906|200011.7|199861.7|200061.9|199959.2|199953.4|199856.9|632
1662637800000|2022-09-08 11:50:00|200013.6|199863.6|199940.7|199790.7|200016.8|199922.9|199888.2|199786.1|598
1662638100000|2022-09-08 11:55:00|199940.6|199790.6|200027.7|199877.7|200034|199937.8|199888|199788.7|614
1662638400000|2022-09-08 12:00:00|200028.2|199878.2|200081.2|200031.2|200165.6|200069.6|199935|199827.5|692
1662638700000|2022-09-08 12:05:00|200081.3|200031.3|200065.2|199915.2|200152.3|200045.3|199975.2|199874.8|679
1662639000000|2022-09-08 12:10:00|200067.6|199917.6|200069.8|199919.8|200133|199983|199970.9|199855.3|699
1662639300000|2022-09-08 12:15:00|200061.9|199911.9|200310.5|200160.5|200349|200199|199923.2|199773.2|797
1662639600000|2022-09-08 12:20:00|200344.6|200194.6|200067.9|199917.9|200424.2|200274.2|200067.9|199917.9|780
1662639900000|2022-09-08 12:25:00|200065.8|199915.8|200222.7|200072.7|200387.4|200237.4|200055.1|199905.1|759
1662640200000|2022-09-08 12:30:00|200218.4|200068.4|200431|200281|200462.6|200360.7|200197.1|200047.1|751
1662640500000|2022-09-08 12:35:00|200397.7|200247.7|200449.1|200299.1|200467.2|200361.9|200305.5|200199.8|786
1662640800000|2022-09-08 12:40:00|200454.5|200304.5|200755.9|200605.9|200770.3|200668.4|200405.2|200300.6|777
1662641100000|2022-09-08 12:45:00|200756.9|200606.9|200793.3|200643.3|200899.1|200794.2|200647|200531|808
1662641400000|2022-09-08 12:50:00|200786.8|200636.8|200615.4|200465.4|200791.9|200677.2|200586.2|200463|812
1662641700000|2022-09-08 12:55:00|200597.6|200447.6|200854.2|200704.2|200934.5|200807.6|200575.9|200425.9|818
1662642000000|2022-09-08 13:00:00|200855.2|200705.2|200870.4|200720.4|201003.3|200853.3|200772.7|200668.1|784
1662642300000|2022-09-08 13:05:00|200872.4|200722.4|200824.8|200674.8|200957.7|200810.6|200790.5|200656.3|769
1662642600000|2022-09-08 13:10:00|200826.2|200676.2|200954.8|200804.8|200979.7|200858.3|200748.7|200629.6|796
1662642900000|2022-09-08 13:15:00|200949.8|200799.8|200941.6|200891.6|201098.6|201005.5|200899.2|200797.7|812
1662643200000|2022-09-08 13:20:00|200986.5|200836.5|200954.7|200804.7|201034.6|200920.7|200787.3|200684.3|798
1662643500000|2022-09-08 13:25:00|200954.5|200804.5|200833.6|200683.6|200957.3|200843.5|200709|200604.8|807
1662643800000|2022-09-08 13:30:00|200836.4|200686.4|200826.4|200776.4|201013.4|200913.2|200779|200654.2|835
1662644100000|2022-09-08 13:35:00|200909.9|200759.9|200627.9|200477.9|200918|200816.5|200497.7|200397.7|830
1662644400000|2022-09-08 13:40:00|200627.7|200477.7|200346|200196|200808.1|200676.9|200303.6|200153.6|841
1662644700000|2022-09-08 13:45:00|200340.5|200190.5|200468.8|200318.8|200623.7|200511.8|200329.1|200188.9|842
1662645000000|2022-09-08 13:50:00|200474|200324|200493.4|200343.4|200632.9|200528|200438.9|200288.9|817
1662645300000|2022-09-08 13:55:00|200494.9|200344.9|200396.6|200346.6|200521.8|200388.2|200344.6|200242.6|796
1662645600000|2022-09-08 14:00:00|200396.7|200346.7|200753|200603|200784.7|200677.6|200382|200285.8|817
1662645900000|2022-09-08 14:05:00|200753.9|200603.9|200714.5|200564.5|200854.1|200704.1|200618.2|200497|810
1662646200000|2022-09-08 14:10:00|200714.8|200564.8|200842.7|200692.7|200882.5|200780.4|200636.5|200522.8|793
1662646500000|2022-09-08 14:15:00|200844.1|200694.1|200711.3|200661.3|200915.9|200809.8|200699.3|200577.1|790
1662646800000|2022-09-08 14:20:00|200711|200661|200734|200584|200775.6|200674.5|200613.6|200501.9|782
1662647100000|2022-09-08 14:25:00|200733.9|200583.9|200656.9|200506.9|200764|200676.1|200594.8|200500.1|764
1662647400000|2022-09-08 14:30:00|200603.4|200553.4|200555.9|200505.9|200761.5|200652.1|200481.5|200388.6|794
1662647700000|2022-09-08 14:35:00|200555.7|200505.7|200714.4|200564.4|200742.6|200642|200544.6|200450.4|755
1662648000000|2022-09-08 14:40:00|200712.7|200562.7|200693.1|200543.1|200732.6|200611.9|200573.9|200475.6|722
1662648300000|2022-09-08 14:45:00|200692.9|200542.9|200548|200398|200711.4|200574.2|200438|200337.4|740
1662648600000|2022-09-08 14:50:00|200547.9|200397.9|200461|200411|200681.9|200587.3|200424.9|200331.2|718
1662648900000|2022-09-08 14:55:00|200460.7|200410.7|200371.2|200321.2|200512.7|200420|200298.6|200199.4|727
1662649200000|2022-09-08 15:00:00|200373.3|200323.3|200292|200242|200426|200324.5|200267.6|200169.1|689
1662649500000|2022-09-08 15:05:00|200292.6|200242.6|200254|200204|200339.8|200246.1|200223.4|200138|645
1662649800000|2022-09-08 15:10:00|200249.2|200199.2|200147.2|200097.2|200302.3|200203.8|200143.4|200093.4|594
1662650100000|2022-09-08 15:15:00|200147.9|200097.9|200211|200161|200273|200175.3|200145.2|200064.3|687
1662650400000|2022-09-08 15:20:00|200210.5|200160.5|200235|200085|200270.8|200170.3|200139.9|200043|674
1662650700000|2022-09-08 15:25:00|200236|200086|200382.8|200232.8|200388|200287.7|200191.8|200084.6|636
1662651000000|2022-09-08 15:30:00|200382.6|200232.6|200232|200182|200400|200301.2|200221.3|200121.5|676
1662651300000|2022-09-08 15:35:00|200235.1|200185.1|200253.2|200203.2|200323.2|200237.7|200141.5|200046.2|769
1662651600000|2022-09-08 15:40:00|200255.1|200205.1|200120.5|200070.5|200343|200246.7|200115.7|200020.9|609
1662651900000|2022-09-08 15:45:00|200120.4|200070.4|200107.8|200057.8|200173|200074.4|200051.4|199950.9|559
1662652200000|2022-09-08 15:50:00|200106.7|200056.7|200057.2|200007.2|200161.9|200064.3|200053.9|199953.3|608
1662652500000|2022-09-08 15:55:00|200057.4|200007.4|199909.3|199859.3|200116.9|200013|199881.6|199782.8|659
1662652800000|2022-09-08 16:00:00|199917.9|199867.9|200104|199954|200106.8|200007.7|199866.3|199766.1|781
1662653100000|2022-09-08 16:05:00|200105.1|199955.1|200296.3|200146.3|200320.7|200220.4|200060.7|199954.7|802
1662653400000|2022-09-08 16:10:00|200304.1|200154.1|200346.9|200196.9|200406.5|200288.4|200243.2|200132.9|800
1662653700000|2022-09-08 16:15:00|200346.7|200196.7|200180.9|200130.9|200381.3|200254.1|200154.3|200058.5|741
1662654000000|2022-09-08 16:20:00|200181.4|200131.4|200182.9|200132.9|200298|200203.1|200171.9|200073.4|753
1662654300000|2022-09-08 16:25:00|200180.9|200130.9|200073.9|199923.9|200246.1|200155.5|200006.8|199907.6|726
1662654600000|2022-09-08 16:30:00|200074.2|199924.2|199973.6|199823.6|200102.4|200003|199902.2|199799.2|728
1662654900000|2022-09-08 16:35:00|199973.3|199823.3|200122.2|199972.2|200142.1|200028|199919.7|199823.3|730
1662655200000|2022-09-08 16:40:00|200121.6|199971.6|199971.7|199921.7|200143.1|200018.2|199959.4|199863.6|685
1662655500000|2022-09-08 16:45:00|200021.3|199871.3|199982.1|199932.1|200066.6|199964.8|199959.5|199861.9|717
1662655800000|2022-09-08 16:50:00|199982.8|199932.8|200081.8|199931.8|200098.2|199998.7|199979.1|199888.7|684
1662656100000|2022-09-08 16:55:00|200081|199931|200031.2|199981.2|200108.1|200010|200015.3|199917.2|659
1662656400000|2022-09-08 17:00:00|200029|199979|200145|199995|200147|200044.4|200011.4|199910.3|674
1662656700000|2022-09-08 17:05:00|200144.4|199994.4|200030.8|199980.8|200156.8|200057|200017.8|199922|708
1662657000000|2022-09-08 17:10:00|200030.7|199980.7|199755.2|199605.2|200031.3|199981.3|199713.8|199588.7|765
1662657300000|2022-09-08 17:15:00|199684.2|199634.2|199791.2|199741.2|199813.2|199745.2|199668.6|199570.2|643
1662657600000|2022-09-08 17:20:00|199791.3|199741.3|199797.9|199647.9|199888|199787.1|199743|199640.7|635
1662657900000|2022-09-08 17:25:00|199798.6|199648.6|199768.8|199618.8|199819.7|199699.8|199683.8|199568.2|700
1662658200000|2022-09-08 17:30:00|199767.9|199617.9|199801.6|199651.6|199850.8|199757.7|199679.5|199570.3|676
1662658500000|2022-09-08 17:35:00|199805.2|199655.2|199793.5|199643.5|199850.5|199746.3|199714.3|199603|744
1662658800000|2022-09-08 17:40:00|199794.5|199644.5|199804.7|199654.7|199820|199715.9|199677.2|199564.4|678
1662659100000|2022-09-08 17:45:00|199805.5|199655.5|199708.2|199658.2|199805.7|199701.7|199699.2|199598.9|663
1662659400000|2022-09-08 17:50:00|199708.3|199658.3|199638.2|199588.2|199762.3|199662.6|199623.2|199523.2|702
1662659700000|2022-09-08 17:55:00|199641.1|199591.1|199785.1|199635.1|199878.2|199753.9|199641.1|199551.3|724
1662660000000|2022-09-08 18:00:00|199788|199638|199717.4|199567.4|199788|199704.2|199663.8|199556.9|645
1662660300000|2022-09-08 18:05:00|199716.6|199566.6|199751.3|199701.3|199800|199708.1|199632.5|199537.6|605
1662660600000|2022-09-08 18:10:00|199751.7|199701.7|199682.5|199632.5|199791.8|199702.2|199624|199529.6|672
1662660900000|2022-09-08 18:15:00|199683.7|199633.7|199583.1|199533.1|199726.1|199639.1|199544.5|199443|688
1662661200000|2022-09-08 18:20:00|199582.9|199532.9|199576.1|199526.1|199640.2|199550.1|199551.2|199470.4|607
1662661500000|2022-09-08 18:25:00|199574.4|199524.4|199762.8|199612.8|199778.2|199655.9|199551.7|199484.9|576
1662661800000|2022-09-08 18:30:00|199766.2|199616.2|199676.8|199626.8|199803.3|199700.1|199636.7|199559|564
1662662100000|2022-09-08 18:35:00|199677.1|199627.1|199640.9|199590.9|199755.9|199661.9|199637.4|199576.6|605
1662662400000|2022-09-08 18:40:00|199639.9|199589.9|199632.2|199582.2|199844.3|199731.3|199585.5|199518.6|703
1662662700000|2022-09-08 18:45:00|199646.8|199596.8|199674.2|199524.2|199764.2|199656.5|199632|199524.2|701
1662663000000|2022-09-08 18:50:00|199627|199577|199642.3|199492.3|199750.9|199650.8|199579.2|199479.1|697
1662663300000|2022-09-08 18:55:00|199644.6|199494.6|199721.7|199571.7|199726.3|199617.8|199584.4|199485.2|594
1662663600000|2022-09-08 19:00:00|199723.8|199573.8|199669.4|199519.4|199723.8|199605.8|199587.3|199483.1|611
1662663900000|2022-09-08 19:05:00|199670.5|199520.5|199680.3|199530.3|199698.4|199576.7|199591.4|199455.8|590
1662664200000|2022-09-08 19:10:00|199680.2|199530.2|199596.2|199546.2|199681|199569.9|199585|199454|575
1662664500000|2022-09-08 19:15:00|199596.3|199546.3|199530.3|199480.3|199633.3|199547.2|199504.5|199415.5|606
1662664800000|2022-09-08 19:20:00|199530.8|199480.8|199572.1|199422.1|199603.9|199498|199503.3|199413.5|501
1662665100000|2022-09-08 19:25:00|199573.9|199423.9|199582.4|199532.4|199646.5|199544.6|199515.5|199417.3|551
1662665400000|2022-09-08 19:30:00|199637.9|199487.9|199577.7|199527.7|199647.7|199541.3|199551.2|199433.4|591
1662665700000|2022-09-08 19:35:00|199577|199527|199638.3|199488.3|199652.6|199554.2|199574|199472.3|490
1662666000000|2022-09-08 19:40:00|199638|199488|199669.5|199519.5|199687.7|199588.6|199585.2|199487.5|482
1662666300000|2022-09-08 19:45:00|199667.8|199517.8|199674.2|199524.2|199695.9|199593.2|199589.6|199516.6|493
1662666600000|2022-09-08 19:50:00|199676|199526|199558|199408|199676|199572.2|199535.6|199404.9|628
1662666900000|2022-09-08 19:55:00|199557.2|199407.2|199569.4|199419.4|199583.8|199479.4|199492.9|199396.3|603
1662667200000|2022-09-08 20:00:00|199574.6|199424.6|199596.6|199446.6|199608.8|199506.2|199512.1|199414.7|408
1662667500000|2022-09-08 20:05:00|199597.1|199447.1|199601.3|199451.3|199612.1|199490.6|199538.6|199422.6|413
1662667800000|2022-09-08 20:10:00|199603.4|199453.4|199639.2|199489.2|199640.3|199522.6|199572.6|199450.9|327
1662668100000|2022-09-08 20:15:00|199639.4|199489.4|199672.6|199522.6|199682.1|199532.1|199633.1|199483.1|240
1662668400000|2022-09-08 20:20:00|199674.3|199524.3|199676.1|199526.1|199678|199528|199665.4|199515.4|199
1662668700000|2022-09-08 20:25:00|199676.9|199526.9|199700.4|199550.4|199718.3|199585.4|199615.8|199520.7|281
1662669000000|2022-09-08 20:30:00|199703.4|199553.4|199695.1|199545.1|199703.4|199588.5|199638.5|199536|277
1662669300000|2022-09-08 20:35:00|199693.7|199543.7|199719.5|199569.5|199722.7|199606.8|199656.8|199528|226
1662669600000|2022-09-08 20:40:00|199716.6|199566.6|199722.5|199572.5|199736.5|199586.5|199709.8|199559.8|235
1662669900000|2022-09-08 20:45:00|199720.9|199570.9|199640.6|199490.6|199720.9|199570.9|199638.1|199488.1|337
1662670200000|2022-09-08 20:50:00|199642.2|199492.2|199634.9|199484.9|199649.6|199499.6|199631|199481|228
1662670500000|2022-09-08 20:55:00|199634.8|199484.8|199786.8|199500.3|199786.8|199588.2|199592|199481.5|314
1662670800000|2022-09-08 21:00:00|199784.8|199501.3|199830.3|199520.3|199865|199555|199687.1|199452.7|75
1662671100000|2022-09-08 21:05:00|199836.1|199526.1|199865.9|199573.2|199884.3|199594.4|199829.2|199519.2|79
1662671400000|2022-09-08 21:10:00|199856.5|199547.2|199861.7|199551.7|199949.2|199639.2|199803.5|199493.5|149
1662671700000|2022-09-08 21:15:00|199831.1|199521.1|199861.4|199561.6|199890.2|199594.2|199830.4|199520.4|187
1662672000000|2022-09-08 21:20:00|199862|199577.2|199866.2|199556.2|199888.5|199592.9|199835.3|199525.3|140
1662672300000|2022-09-08 21:25:00|199866.4|199556.4|199839|199529|199891.1|199592.6|199835|199525|119
1662672600000|2022-09-08 21:30:00|199846|199536|199837|199542.6|199877.8|199628.9|199778.9|199523.3|195
1662672900000|2022-09-08 21:35:00|199823.9|199556|199845.2|199588|199889.1|199641.7|199773.8|199513.7|119
1662673200000|2022-09-08 21:40:00|199866.9|199592.8|199843|199558.8|199886.8|199641.6|199779.5|199522.6|127
1662673500000|2022-09-08 21:45:00|199840.7|199543|199773.2|199623.2|199873.2|199639|199759.7|199521.9|133
1662673800000|2022-09-08 21:50:00|199807.3|199536.3|199868.3|199567.8|199885.6|199663.8|199760|199500.8|177
1662674100000|2022-09-08 21:55:00|199873.1|199566.7|199846.1|199546.9|199891.1|199606.3|199832.9|199534.8|215
1662674400000|2022-09-08 22:00:00|199852.7|199542.7|199855.7|199545.7|199889|199634.5|199734.9|199525.7|341
1662674700000|2022-09-08 22:05:00|199849.1|199557.4|199691.9|199541.9|199849.1|199615.3|199691.9|199541.9|283
1662675000000|2022-09-08 22:10:00|199700.6|199550.6|199682.9|199532.9|199767|199553.9|199673.5|199494|283
1662675300000|2022-09-08 22:15:00|199685.3|199535.3|199682.6|199532.6|199693.1|199543.1|199665.8|199515.8|268
1662675600000|2022-09-08 22:20:00|199684|199534|199594.5|199444.5|199689.8|199537.5|199587.4|199379.8|308
1662675900000|2022-09-08 22:25:00|199596.2|199446.2|199597.6|199447.6|199610.5|199460.5|199585.1|199435.1|187
1662676200000|2022-09-08 22:30:00|199596.5|199446.5|199610|199460|199619.4|199469.4|199583.3|199433.3|215
1662676500000|2022-09-08 22:35:00|199609|199459|199581.1|199431.1|199611.5|199461.5|199581.1|199431.1|181
1662676800000|2022-09-08 22:40:00|199580.5|199430.5|199585.8|199435.8|199653|199453.9|199573|199382.5|240
1662677100000|2022-09-08 22:45:00|199581.9|199431.9|199580.9|199430.9|199589.3|199439.3|199568.8|199418.8|214
1662677400000|2022-09-08 22:50:00|199581.5|199431.5|199609|199459|199636.5|199486.5|199566.5|199416.5|292
1662677700000|2022-09-08 22:55:00|199608.9|199458.9|199609.6|199459.6|199615.7|199465.7|199602.8|199452.8|181
1662678000000|2022-09-08 23:00:00|199609.4|199459.4|199611.7|199461.7|199621.1|199471.1|199604.1|199454.1|208
1662678300000|2022-09-08 23:05:00|199606.7|199456.7|199610.5|199460.5|199619.4|199469.4|199599.6|199449.6|181
1662678600000|2022-09-08 23:10:00|199609.8|199459.8|199607.5|199457.5|199614.3|199464.3|199599.1|199449.1|195
1662678900000|2022-09-08 23:15:00|199607.4|199457.4|199602|199452|199612.6|199462.6|199591.3|199441.3|185
1662679200000|2022-09-08 23:20:00|199603.8|199453.8|199597.2|199447.2|199614.2|199464.2|199586.9|199436.9|242
1662679500000|2022-09-08 23:25:00|199593.7|199443.7|199602.4|199452.4|199609|199459|199590.8|199440.8|184
1662679800000|2022-09-08 23:30:00|199603|199453|199600.5|199450.5|199622.2|199472.2|199580|199430|229
1662680100000|2022-09-08 23:35:00|199603.1|199453.1|199590.7|199440.7|199603.3|199453.3|199576.8|199426.8|290
1662680400000|2022-09-08 23:40:00|199578.6|199428.6|199571.3|199421.3|199603|199453|199555.2|199405.2|285
1662680700000|2022-09-08 23:45:00|199572.6|199422.6|199560.1|199410.1|199584.1|199434.1|199554.5|199404.5|322
1662681000000|2022-09-08 23:50:00|199557.9|199407.9|199561.9|199411.9|199573.7|199423.7|199540.2|199390.2|336
1662681300000|2022-09-08 23:55:00|199559.5|199409.5|199552.8|199402.8|199570.3|199420.3|199529|199379|344
1662681600000|2022-09-09 00:00:00|199552.5|199402.5|199548.5|199398.5|199568.4|199418.4|199536.3|199386.3|397
1662681900000|2022-09-09 00:05:00|199548.2|199398.2|199440.1|199290.1|199567.2|199417.2|199430.5|199280.5|441
1662682200000|2022-09-09 00:10:00|199440|199290|199448.1|199298.1|199459|199309|199413.3|199263.3|359
1662682500000|2022-09-09 00:15:00|199440.6|199290.6|199405.2|199255.2|199459.9|199309.9|199349|199250.4|379
1662682800000|2022-09-09 00:20:00|199405.1|199255.1|199446.5|199296.5|199458.9|199308.9|199404.4|199254.4|306
1662683100000|2022-09-09 00:25:00|199442.1|199292.1|199415.8|199265.8|199451.5|199306|199356|199235.8|393
1662683400000|2022-09-09 00:30:00|199418.8|199268.8|199388.9|199238.9|199431|199306|199354.9|199204.9|454
1662683700000|2022-09-09 00:35:00|199372.3|199222.3|199361.9|199211.9|199398.4|199248.4|199358.3|199208.3|392
1662684000000|2022-09-09 00:40:00|199363|199213|199321.7|199171.7|199374.9|199224.9|199303.2|199153.2|377
1662684300000|2022-09-09 00:45:00|199322.2|199172.2|199322|199172|199332.7|199182.7|199283.8|199133.8|346
1662684600000|2022-09-09 00:50:00|199320.3|199170.3|199291|199141|199338.6|199188.6|199285.1|199135.1|384
1662684900000|2022-09-09 00:55:00|199334.8|199184.8|199331.7|199181.7|199336.1|199186.1|199288.4|199138.4|335
1662685200000|2022-09-09 01:00:00|199332.8|199182.8|199323.1|199173.1|199336.1|199186.1|199290.8|199140.8|382
1662685500000|2022-09-09 01:05:00|199324.6|199174.6|199327.1|199177.1|199353.2|199203.2|199304.1|199154.1|323
1662685800000|2022-09-09 01:10:00|199325.9|199175.9|199329.9|199179.9|199340.2|199190.2|199313.1|199163.1|262
1662686100000|2022-09-09 01:15:00|199330.2|199180.2|199299.5|199149.5|199352.1|199202.1|199288.2|199138.2|334
1662686400000|2022-09-09 01:20:00|199303.1|199153.1|199324.2|199174.2|199339.3|199189.3|199215.5|199113.8|402
1662686700000|2022-09-09 01:25:00|199326.5|199176.5|199369.5|199219.5|199384.3|199234.3|199309.5|199159.5|317
1662687000000|2022-09-09 01:30:00|199368.2|199218.2|199392.8|199242.8|199422|199272|199364|199214|482
1662687300000|2022-09-09 01:35:00|199388.7|199238.7|199354.8|199204.8|199398.7|199248.7|199314.4|199164.4|454
1662687600000|2022-09-09 01:40:00|199354.9|199204.9|199303|199153|199368.9|199218.9|199300.1|199150.1|361
1662687900000|2022-09-09 01:45:00|199318.3|199168.3|199319.5|199169.5|199345.3|199195.3|199293|199143|384
1662688200000|2022-09-09 01:50:00|199328.8|199178.8|199324.5|199174.5|199343.5|199193.5|199272.4|199122.4|323
1662688500000|2022-09-09 01:55:00|199335.7|199185.7|199295.7|199145.7|199360.5|199210.5|199245.1|199095.1|412
1662688800000|2022-09-09 02:00:00|199298.5|199148.5|199289.4|199139.4|199315.9|199165.9|199274.9|199124.9|402
1662689100000|2022-09-09 02:05:00|199288.9|199138.9|199295.9|199145.9|199305.1|199155.1|199258.3|199108.3|377
1662689400000|2022-09-09 02:10:00|199294.9|199144.9|199281.2|199131.2|199306.7|199156.7|199260.1|199110.1|345
1662689700000|2022-09-09 02:15:00|199304.2|199154.2|199288.8|199138.8|199304.2|199154.2|199248.8|199098.8|305
1662690000000|2022-09-09 02:20:00|199294.6|199144.6|199283.6|199133.6|199304.4|199154.4|199261.6|199111.6|328
1662690300000|2022-09-09 02:25:00|199284.2|199134.2|199249|199099|199288.6|199138.6|199237.4|199087.4|334
1662690600000|2022-09-09 02:30:00|199250|199100|199204.2|199054.2|199257.7|199107.7|199179.3|199029.3|415
1662690900000|2022-09-09 02:35:00|199204.6|199054.6|199199.8|199049.8|199209.5|199059.5|199162.3|199012.3|255
1662691200000|2022-09-09 02:40:00|199194.4|199044.4|199191.6|199041.6|199210.1|199060.1|199191.6|199041.6|253
1662691500000|2022-09-09 02:45:00|199192.4|199042.4|199206.7|199056.7|199214.7|199064.7|199173|199023|297
1662691800000|2022-09-09 02:50:00|199205.9|199055.9|199202.3|199052.3|199214.2|199064.2|199195.5|199045.5|294
1662692100000|2022-09-09 02:55:00|199201.9|199051.9|199217.2|199067.2|199217.7|199067.7|199195.1|199045.1|283
1662692400000|2022-09-09 03:00:00|199202.3|199052.3|199183.5|199033.5|199247.5|199097.5|199183.5|199033.5|276
1662692700000|2022-09-09 03:05:00|199221.7|199071.7|199241.7|199091.7|199282.9|199132.9|199202.4|199052.4|352
1662693000000|2022-09-09 03:10:00|199242.6|199092.6|199217|199067|199242.6|199092.6|199200.8|199050.8|300
1662693300000|2022-09-09 03:15:00|199214.3|199064.3|199158.1|199008.1|199219.4|199069.4|199152.6|199002.6|404
1662693600000|2022-09-09 03:20:00|199159.1|199009.1|199118.2|198968.2|199169.6|199019.6|199094.3|198944.3|390
1662693900000|2022-09-09 03:25:00|199129.1|198979.1|199090|198940|199136.7|198986.7|199073.5|198923.5|382
1662694200000|2022-09-09 03:30:00|199093|198943|199206.4|199056.4|199221.4|199071.4|199090.1|198940.1|472
1662694500000|2022-09-09 03:35:00|199206.5|199056.5|199088.7|198938.7|199209|199059|199065.2|198915.2|382
1662694800000|2022-09-09 03:40:00|199088.8|198938.8|199091.3|198941.3|199104.4|198954.4|199077.7|198927.7|275
1662695100000|2022-09-09 03:45:00|199090.4|198940.4|199094.2|198944.2|199104.9|198954.9|199083.2|198933.2|220
1662695400000|2022-09-09 03:50:00|199094|198944|199093.3|198943.3|199102.3|198952.3|199081.5|198931.5|288
1662695700000|2022-09-09 03:55:00|199088.7|198938.7|199084.7|198934.7|199097.8|198947.8|199081.3|198931.3|325
1662696000000|2022-09-09 04:00:00|199085.5|198935.5|199092.7|198942.7|199100.4|198950.4|199077.5|198927.5|338
1662696300000|2022-09-09 04:05:00|199093.1|198943.1|199092.4|198942.4|199098.2|198948.2|199069.8|198919.8|460
1662696600000|2022-09-09 04:10:00|199092.9|198942.9|199082.4|198932.4|199093|198943|199055.4|198905.4|566
1662696900000|2022-09-09 04:15:00|199082.6|198932.6|199131.5|198981.5|199140.7|198990.7|199078|198928|427
1662697200000|2022-09-09 04:20:00|199128.3|198978.3|199116.4|198966.4|199151.9|199001.9|199089.9|198939.9|370
1662697500000|2022-09-09 04:25:00|199109.8|198959.8|199132.1|198982.1|199164.7|199014.7|199103|198953|293
1662697800000|2022-09-09 04:30:00|199131.1|198981.1|199128.6|198978.6|199157.2|199007.2|199120.7|198970.7|323
1662698100000|2022-09-09 04:35:00|199132.6|198982.6|199112.4|198962.4|199137.6|198987.6|199098.9|198948.9|340
1662698400000|2022-09-09 04:40:00|199121.4|198971.4|199106.4|198956.4|199123.7|198973.7|199100.3|198950.3|310
1662698700000|2022-09-09 04:45:00|199107|198957|199092.8|198942.8|199113.6|198963.6|199083.7|198933.7|284
1662699000000|2022-09-09 04:50:00|199093.3|198943.3|199091.1|198941.1|199099.5|198949.5|199081|198931|326
1662699300000|2022-09-09 04:55:00|199090.6|198940.6|199092.1|198942.1|199111.2|198961.2|199083.4|198933.4|307
1662699600000|2022-09-09 05:00:00|199091|198941|199107|198957|199110.5|198960.5|199080.6|198930.6|344
1662699900000|2022-09-09 05:05:00|199106.2|198956.2|199131.8|198981.8|199156.8|199006.8|199105.8|198955.8|346
1662700200000|2022-09-09 05:10:00|199132|198982|199120.5|198970.5|199139.4|198989.4|199112.1|198962.1|298
1662700500000|2022-09-09 05:15:00|199120.2|198970.2|199125.8|198975.8|199143.3|198993.3|199099.6|198949.6|352
1662700800000|2022-09-09 05:20:00|199126.7|198976.7|199129.6|198979.6|199138.2|198988.2|199094.4|198944.4|331
1662701100000|2022-09-09 05:25:00|199129.1|198979.1|199121.1|198971.1|199137|198987|199096.5|198946.5|310
1662701400000|2022-09-09 05:30:00|199124.9|198974.9|199150.2|199000.2|199173.3|199023.3|199094.4|198944.4|397
1662701700000|2022-09-09 05:35:00|199148.7|198998.7|199170.7|199020.7|199195.7|199045.7|199148.7|198998.7|298
1662702000000|2022-09-09 05:40:00|199170.9|199020.9|199083.5|198933.5|199173|199023|199071.3|198921.3|243
1662702300000|2022-09-09 05:45:00|199083.6|198933.6|199072.2|198922.2|199092.7|198942.7|199067.9|198917.9|281
1662702600000|2022-09-09 05:50:00|199075.7|198925.7|199081.2|198931.2|199123.3|198973.3|199069|198919|326
1662702900000|2022-09-09 05:55:00|199087.6|198937.6|199113.8|198963.8|199129.2|198979.2|199087.2|198937.2|398
1662703200000|2022-09-09 06:00:00|199115.5|198965.5|199214.5|199064.5|199219.3|199069.3|199115.5|198965.5|694
1662703500000|2022-09-09 06:05:00|199214.8|199064.8|199250.1|199100.1|199341.2|199191.2|199213.6|199063.6|601
1662703800000|2022-09-09 06:10:00|199253.6|199103.6|199124.3|198974.3|199257.7|199107.7|199115.1|198965.1|657
1662704100000|2022-09-09 06:15:00|199124.4|198974.4|199076.4|198926.4|199129.4|198979.4|199056.4|198906.4|593
1662704400000|2022-09-09 06:20:00|199077.6|198927.6|199084.9|198934.9|199127.2|198977.2|199059.9|198909.9|618
1662704700000|2022-09-09 06:25:00|199085.1|198935.1|199156.7|199006.7|199165.1|199015.1|199078.2|198928.2|551
1662705000000|2022-09-09 06:30:00|199142.4|198992.4|199161|199011|199177.9|199027.9|199097.7|198947.7|554
1662705300000|2022-09-09 06:35:00|199161.3|199011.3|199074.2|198924.2|199172.1|199022.1|199063.3|198913.3|570
1662705600000|2022-09-09 06:40:00|199076.5|198926.5|199063.8|198913.8|199091.7|198941.7|199040.3|198890.3|563
1662705900000|2022-09-09 06:45:00|199061.6|198911.6|199092.7|198942.7|199095.8|198945.8|199048.8|198898.8|544
1662706200000|2022-09-09 06:50:00|199090|198940|199096.3|198946.3|199137.4|198987.4|199078.2|198928.2|505
1662706500000|2022-09-09 06:55:00|199096.1|198946.1|199077.5|198927.5|199126.6|198976.6|199074.5|198924.5|662
1662706800000|2022-09-09 07:00:00|199077.4|198927.4|199076.8|198926.8|199090.2|198964.8|199014.2|198909.7|597
1662707100000|2022-09-09 07:05:00|199076.9|198926.9|199058|198908|199094.5|198988.8|198970.1|198873.7|674
1662707400000|2022-09-09 07:10:00|199060.3|198910.3|198935.6|198785.6|199060.3|198910.3|198905.5|198755.5|711
1662707700000|2022-09-09 07:15:00|198934.8|198784.8|199047.8|198897.8|199069.3|198919.3|198934.8|198784.8|697
1662708000000|2022-09-09 07:20:00|199052.2|198902.2|199013.9|198863.9|199057.4|198907.4|198968.4|198818.4|672
1662708300000|2022-09-09 07:25:00|199015.2|198865.2|198937.7|198787.7|199015.5|198865.5|198926.2|198776.2|731
1662708600000|2022-09-09 07:30:00|198936.4|198786.4|199189.2|199039.2|199191.5|199041.5|198936.4|198786.4|711
1662708900000|2022-09-09 07:35:00|199188.6|199038.6|199258.8|199108.8|199311.7|199161.7|199187.4|199037.4|659
1662709200000|2022-09-09 07:40:00|199256.8|199106.8|199099.6|198949.6|199266.8|199119.9|199048.7|198936|663
1662709500000|2022-09-09 07:45:00|199086.7|198936.7|199168.3|199018.3|199184.5|199034.5|199046.3|198896.3|703
1662709800000|2022-09-09 07:50:00|199180.7|199030.7|199236.1|199086.1|199264.4|199114.4|199162.3|199012.3|607
1662710100000|2022-09-09 07:55:00|199234.1|199084.1|199190.5|199040.5|199254.6|199104.6|199175.9|199025.9|667
1662710400000|2022-09-09 08:00:00|199189.7|199039.7|199120.6|198970.6|199257.2|199107.2|199118.3|198968.3|640
1662710700000|2022-09-09 08:05:00|199120.4|198970.4|199082.3|198932.3|199142.8|198992.8|199075.7|198925.7|659
1662711000000|2022-09-09 08:10:00|199083.8|198933.8|199030.5|198880.5|199174.1|199024.1|199026.5|198876.5|630
1662711300000|2022-09-09 08:15:00|199028.1|198878.1|198807.9|198657.9|199044.4|198894.4|198791.3|198641.3|677
1662711600000|2022-09-09 08:20:00|198808.5|198658.5|198806.6|198656.6|198852.6|198702.6|198778.4|198628.4|677
1662711900000|2022-09-09 08:25:00|198803.6|198653.6|198794.2|198644.2|198805.1|198672.2|198716.2|198614.1|554
1662712200000|2022-09-09 08:30:00|198793.1|198643.1|198855.6|198705.6|198857.7|198707.7|198792.9|198642.9|658
1662712500000|2022-09-09 08:35:00|198857.4|198707.4|198927.9|198777.9|198928.8|198778.8|198796.3|198646.3|574
1662712800000|2022-09-09 08:40:00|198929.1|198779.1|198794.5|198644.5|198932.5|198782.5|198764.1|198614.1|566
1662713100000|2022-09-09 08:45:00|198794.3|198644.3|198796.8|198646.8|198858.9|198708.9|198793|198643|656
1662713400000|2022-09-09 08:50:00|198802|198652|198787.4|198637.4|198862.3|198712.3|198783.8|198633.8|565
1662713700000|2022-09-09 08:55:00|198785.8|198635.8|198893.8|198743.8|198900.7|198750.7|198779.3|198629.3|558
1662714000000|2022-09-09 09:00:00|198892.8|198742.8|198868.9|198718.9|198955.2|198805.2|198847.6|198697.6|619
1662714300000|2022-09-09 09:05:00|198869.4|198719.4|198938.5|198788.5|198985.4|198835.4|198866.8|198716.8|638
1662714600000|2022-09-09 09:10:00|198938.2|198788.2|198984.5|198834.5|199019|198869|198916.7|198766.7|540
1662714900000|2022-09-09 09:15:00|198985|198835|198924.1|198774.1|198994.9|198844.9|198909.6|198759.6|516
1662715200000|2022-09-09 09:20:00|198924.6|198774.6|198859.1|198709.1|198939.3|198789.3|198833.2|198683.2|530
1662715500000|2022-09-09 09:25:00|198858.1|198708.1|198904.5|198754.5|198930.5|198780.5|198828.1|198678.1|533
1662715800000|2022-09-09 09:30:00|198905.8|198755.8|198881.4|198731.4|198925.5|198775.5|198853.5|198703.5|462
1662716100000|2022-09-09 09:35:00|198880.1|198730.1|199012.2|198862.2|199116.9|198966.9|198880.1|198730.1|653
1662716400000|2022-09-09 09:40:00|199014.1|198864.1|199014.3|198864.3|199031.2|198881.2|198895.2|198784.6|611
1662716700000|2022-09-09 09:45:00|199015.7|198865.7|198967.2|198817.2|199076.5|198926.5|198950.7|198800.7|592
1662717000000|2022-09-09 09:50:00|198965.8|198815.8|198923.5|198773.5|198971.5|198821.5|198919.1|198769.1|483
1662717300000|2022-09-09 09:55:00|198923.6|198773.6|198880.6|198730.6|198931.6|198781.6|198847.3|198697.3|461
1662717600000|2022-09-09 10:00:00|198871.2|198721.2|198853|198703|198894.3|198744.3|198807.5|198657.5|637
1662717900000|2022-09-09 10:05:00|198852.7|198702.7|198888|198738|198888.3|198738.3|198774|198624|574
1662718200000|2022-09-09 10:10:00|198888.3|198738.3|198851.3|198701.3|198896.7|198746.7|198843.8|198693.8|484
1662718500000|2022-09-09 10:15:00|198851.4|198701.4|198894.2|198744.2|198898.7|198748.7|198834.8|198684.8|475
1662718800000|2022-09-09 10:20:00|198894.1|198744.1|198918.2|198768.2|198934|198784|198881.8|198731.8|499
1662719100000|2022-09-09 10:25:00|198917.9|198767.9|198889.3|198739.3|198936.8|198786.8|198877.2|198727.2|482
1662719400000|2022-09-09 10:30:00|198889.5|198739.5|198930.5|198780.5|198936|198786|198882.4|198732.4|597
1662719700000|2022-09-09 10:35:00|198930.6|198780.6|198913.3|198763.3|198971.8|198821.8|198887.8|198737.8|571
1662720000000|2022-09-09 10:40:00|198910.7|198760.7|199011.4|198861.4|199015.8|198865.8|198881.9|198731.9|498
1662720300000|2022-09-09 10:45:00|199011.1|198861.1|199011|198861|199019.4|198869.4|198943|198793|593
1662720600000|2022-09-09 10:50:00|199010.2|198860.2|199092.4|198942.4|199094.6|198944.6|198993.9|198843.9|518
1662720900000|2022-09-09 10:55:00|199097.8|198947.8|199254.2|199104.2|199259.1|199109.1|199085|198935|566
1662721200000|2022-09-09 11:00:00|199261|199111|199252.7|199102.7|199337.8|199187.8|199250.2|199100.2|634
1662721500000|2022-09-09 11:05:00|199253.2|199103.2|199157.6|199007.6|199259|199109|199153.7|199003.7|616
1662721800000|2022-09-09 11:10:00|199160.1|199010.1|199250.7|199100.7|199317.5|199167.5|199154.9|199004.9|692
1662722100000|2022-09-09 11:15:00|199251|199101|199210.2|199060.2|199266.3|199116.3|199198.8|199048.8|602
1662722400000|2022-09-09 11:20:00|199210|199060|199048.5|198998.5|199234.5|199084.5|199045.8|198948.3|608
1662722700000|2022-09-09 11:25:00|199048.9|198998.9|198972|198822|199103.2|199002.5|198934.8|198784.8|686
1662723000000|2022-09-09 11:30:00|198973.9|198823.9|199016.4|198866.4|199066.7|198916.7|198882.1|198770.4|667
1662723300000|2022-09-09 11:35:00|199015.1|198865.1|198944.2|198794.2|199016.3|198866.3|198896.1|198777.9|667
1662723600000|2022-09-09 11:40:00|198944.8|198794.8|198907.6|198757.6|198950.5|198817.8|198854.7|198751.6|654
1662723900000|2022-09-09 11:45:00|198907.8|198757.8|199029.4|198879.4|199043|198893|198859.5|198756.6|638
1662724200000|2022-09-09 11:50:00|199029.5|198879.5|199091.8|198941.8|199107|199001.1|198955.5|198854.8|646
1662724500000|2022-09-09 11:55:00|199090.7|198940.7|199143.9|198993.9|199148.3|199042.4|199042.4|198937.5|582
1662724800000|2022-09-09 12:00:00|199147.8|198997.8|199289|199139|199304.9|199206.1|199132|198997.8|781
1662725100000|2022-09-09 12:05:00|199288.9|199138.9|199130|198980|199290.5|199166.2|199114|198980|763
1662725400000|2022-09-09 12:10:00|199129.6|198979.6|199006.4|198856.4|199163.1|199049.9|198960.7|198855.1|707
1662725700000|2022-09-09 12:15:00|199005.6|198855.6|198977.3|198927.3|199098.3|199002.8|198930.6|198825.6|699
1662726000000|2022-09-09 12:20:00|198976.9|198926.9|199068.6|199018.6|199161.2|199060.5|198976.3|198875.8|731
1662726300000|2022-09-09 12:25:00|199116.5|198966.5|198990.8|198940.8|199121.6|199024|198985.3|198889.2|551
1662726600000|2022-09-09 12:30:00|198991.6|198941.6|198961.6|198811.6|199068.3|198978.4|198878.5|198778.3|694
1662726900000|2022-09-09 12:35:00|198963|198813|198886.2|198836.2|198990|198883.8|198882.2|198781.9|783
1662727200000|2022-09-09 12:40:00|198935.8|198785.8|198791.7|198741.7|198942.4|198855|198786.2|198706.4|773
1662727500000|2022-09-09 12:45:00|198841.2|198691.2|198803.7|198653.7|198893.7|198803.1|198737.6|198642.5|728
1662727800000|2022-09-09 12:50:00|198803.2|198653.2|198811.1|198761.1|198885.2|198783.2|198726.7|198631.3|785
1662728100000|2022-09-09 12:55:00|198808.3|198758.3|198853.5|198703.5|198876.9|198763.9|198727.5|198637.5|769
1662728400000|2022-09-09 13:00:00|198853.1|198703.1|198968.5|198818.5|199011.7|198903.9|198852.7|198702.7|776
1662728700000|2022-09-09 13:05:00|198967.2|198817.2|198838.1|198788.1|198978.6|198872|198827.3|198726.9|758
1662729000000|2022-09-09 13:10:00|198837.9|198787.9|198928.6|198778.6|198934.9|198843.6|198802.7|198717.4|732
1662729300000|2022-09-09 13:15:00|198926.8|198776.8|198850.4|198700.4|198931.4|198826.6|198783.5|198663.2|786
1662729600000|2022-09-09 13:20:00|198851|198701|199037.3|198887.3|199047.7|198943.7|198794.2|198684.2|821
1662729900000|2022-09-09 13:25:00|199034.2|198884.2|199200.5|199050.5|199227.3|199105|198993.9|198856.7|743
1662730200000|2022-09-09 13:30:00|199199.9|199049.9|199193.5|199043.5|199203.9|199055.7|199105.7|198960.7|811
1662730500000|2022-09-09 13:35:00|199192.3|199042.3|199244.1|199094.1|199310|199211.4|199150.3|199031.2|797
1662730800000|2022-09-09 13:40:00|199244.5|199094.5|199455.4|199305.4|199459.8|199356.3|199212.7|199062.7|810
1662731100000|2022-09-09 13:45:00|199451.6|199301.6|199244.8|199094.8|199515.8|199427.5|199190|199094.8|829
1662731400000|2022-09-09 13:50:00|199192.3|199142.3|199436.1|199286.1|199451.9|199349|199190.8|199086|819
1662731700000|2022-09-09 13:55:00|199433.7|199283.7|199431.3|199281.3|199490|199385.6|199361.6|199265.4|770
1662732000000|2022-09-09 14:00:00|199436|199286|199264.8|199114.8|199485.4|199348.9|199109|199001.2|836
1662732300000|2022-09-09 14:05:00|199261.5|199111.5|199069.5|198919.5|199264.3|199114.3|199037.2|198898.5|816
1662732600000|2022-09-09 14:10:00|199068.7|198918.7|199230.8|199080.8|199276.1|199126.1|199065.3|198915.3|798
1662732900000|2022-09-09 14:15:00|199247.4|199097.4|199241.7|199091.7|199292.9|199192.8|199069.4|198960.1|827
1662733200000|2022-09-09 14:20:00|199241.2|199091.2|199060|198910|199280.6|199149.3|199056.8|198906.8|822
1662733500000|2022-09-09 14:25:00|199058.4|198908.4|199012.9|198862.9|199129|199003|198968.4|198856.2|765
1662733800000|2022-09-09 14:30:00|199008.9|198858.9|199105.3|198955.3|199107.4|198994.1|198942.5|198840.3|785
1662734100000|2022-09-09 14:35:00|199104.8|198954.8|199063.5|198913.5|199169.8|199042.5|199031.3|198881.3|780
1662734400000|2022-09-09 14:40:00|199063.8|198913.8|198941.3|198791.3|199068.9|198932.6|198907|198789.8|728
1662734700000|2022-09-09 14:45:00|198945.7|198795.7|198904.1|198754.1|198998.6|198856.5|198891.8|198741.8|790
1662735000000|2022-09-09 14:50:00|198903.9|198753.9|199013.4|198863.4|199040.8|198938.6|198849.5|198751.2|794
1662735300000|2022-09-09 14:55:00|199009.9|198859.9|198950.4|198800.4|199024.3|198927.3|198892.2|198785.7|764
1662735600000|2022-09-09 15:00:00|198949.2|198799.2|199022.9|198872.9|199060.9|198926.6|198906.5|198797.1|755
1662735900000|2022-09-09 15:05:00|199023.7|198873.7|198893.6|198843.6|199023.7|198892|198846.7|198745.7|747
1662736200000|2022-09-09 15:10:00|198895.7|198845.7|198904.7|198754.7|198957.4|198864.6|198844|198735.9|731
1662736500000|2022-09-09 15:15:00|198904.2|198754.2|198861.3|198811.3|198931.7|198833.5|198782|198678.1|757
1662736800000|2022-09-09 15:20:00|198865.4|198815.4|199000.6|198950.6|199090.7|198994.2|198853|198761.1|720
1662737100000|2022-09-09 15:25:00|199000.1|198950.1|199024.5|198874.5|199048.8|198975.4|198906.6|198822.5|699
1662737400000|2022-09-09 15:30:00|198962.6|198912.6|199004.4|198954.4|199073.5|198979.7|198930.9|198833.1|767
1662737700000|2022-09-09 15:35:00|198996.8|198946.8|198955.6|198905.6|199047.1|198946.8|198908.8|198810.4|694
1662738000000|2022-09-09 15:40:00|198956.1|198906.1|199018.2|198868.2|199034.9|198979.7|198943.7|198853.1|629
1662738300000|2022-09-09 15:45:00|198960.2|198910.2|198973.4|198823.4|199034|198941.5|198922.9|198823.4|745
1662738600000|2022-09-09 15:50:00|198929.8|198879.8|198984.3|198934.3|199036.9|198939.4|198927.8|198828.1|772
1662738900000|2022-09-09 15:55:00|198983.7|198933.7|198934.1|198884.1|199037.3|198939.6|198911.8|198828.6|731
1662739200000|2022-09-09 16:00:00|198934.6|198884.6|198965.6|198915.6|199038.1|198936.4|198878.5|198772.8|815
1662739500000|2022-09-09 16:05:00|198966.9|198916.9|199024.6|198974.6|199101.9|199001.5|198964.9|198866.6|775
1662739800000|2022-09-09 16:10:00|199027.1|198977.1|198998.3|198948.3|199077.4|198983.6|198972.5|198873.4|705
1662740100000|2022-09-09 16:15:00|199005.4|198955.4|199041.8|198991.8|199096.1|198996.3|198946.5|198851.5|764
1662740400000|2022-09-09 16:20:00|199046|198996|199021.7|198971.7|199146|199045.5|199020.4|198933.8|712
1662740700000|2022-09-09 16:25:00|199023.4|198973.4|198992.4|198942.4|199114.8|199019.2|198976|198893.7|756
1662741000000|2022-09-09 16:30:00|198992.5|198942.5|198927.3|198877.3|199037.7|198945.3|198905.6|198807.9|667
1662741300000|2022-09-09 16:35:00|198932.6|198882.6|199059.5|199009.5|199114.9|199015.8|198929.9|198828.6|776
1662741600000|2022-09-09 16:40:00|199058.9|199008.9|199043.4|198993.4|199107.6|199010.6|198971.2|198878.4|745
1662741900000|2022-09-09 16:45:00|199042.4|198992.4|199019.4|198969.4|199091.1|199000.9|198994.1|198905.7|712
1662742200000|2022-09-09 16:50:00|199019.8|198969.8|199053.4|199003.4|199115.2|199023.4|199015.6|198920.3|719
1662742500000|2022-09-09 16:55:00|199054.5|199004.5|199034.1|198884.1|199063.6|199004.5|198968.6|198877.6|739
1662742800000|2022-09-09 17:00:00|199027.1|198877.1|199014.3|198964.3|199071.8|198981.8|198972.7|198877.1|711
1662743100000|2022-09-09 17:05:00|199014.2|198964.2|199050|198900|199090.3|198986.6|198974|198877.6|651
1662743400000|2022-09-09 17:10:00|199050.2|198900.2|199024.7|198974.7|199107.2|199007.6|198981.9|198895.8|703
1662743700000|2022-09-09 17:15:00|199026.8|198976.8|199058.5|199008.5|199098.3|199019.8|199012.5|198916.3|728
1662744000000|2022-09-09 17:20:00|199065.9|199015.9|199140.3|199090.3|199160.9|199099.1|199062.5|198992.1|678
1662744300000|2022-09-09 17:25:00|199142.1|199092.1|199146.9|199096.9|199200.6|199104.1|199133.4|199037.4|682
1662744600000|2022-09-09 17:30:00|199146.5|199096.5|199144.5|199094.5|199200.5|199102.5|199106.6|199006.2|666
1662744900000|2022-09-09 17:35:00|199143.8|199093.8|199110.1|199060.1|199202.8|199106.8|199104|199006.6|620
1662745200000|2022-09-09 17:40:00|199108.4|199058.4|199068.4|199018.4|199189.8|199094.2|199054.3|198965.6|661
1662745500000|2022-09-09 17:45:00|199066.1|199016.1|199093.8|199043.8|199139.5|199053.2|199049|198958.9|528
1662745800000|2022-09-09 17:50:00|199093.4|199043.4|199139.1|199089.1|199187.9|199091.4|199088.1|199007.2|683
1662746100000|2022-09-09 17:55:00|199133.9|199083.9|199156.3|199106.3|199189.2|199111.8|199100.9|199030.3|671
1662746400000|2022-09-09 18:00:00|199155.8|199105.8|199267|199217|199327.2|199228.3|199155.8|199105.8|660
1662746700000|2022-09-09 18:05:00|199266.7|199216.7|199354.3|199204.3|199377.5|199275.7|199248.2|199154.3|635
1662747000000|2022-09-09 18:10:00|199358.7|199208.7|199220.5|199070.5|199371.9|199267.4|199169.9|199065.8|719
1662747300000|2022-09-09 18:15:00|199218.9|199068.9|199215|199065|199260.7|199126.8|199129.7|199026.6|675
1662747600000|2022-09-09 18:20:00|199216.5|199066.5|199196.7|199046.7|199223.5|199118.9|199146.5|199042.8|589
1662747900000|2022-09-09 18:25:00|199196.4|199046.4|198972.8|198922.8|199197.5|199093.9|198970.6|198870.6|700
1662748200000|2022-09-09 18:30:00|198964.6|198914.6|199021.2|198871.2|199067.8|198952.6|198964.6|198863.4|622
1662748500000|2022-09-09 18:35:00|199021.1|198871.1|198949.4|198799.4|199031.7|198926.9|198890|198785.1|581
1662748800000|2022-09-09 18:40:00|198951.1|198801.1|198950.7|198800.7|198969|198862.4|198887.2|198784.3|574
1662749100000|2022-09-09 18:45:00|198951.5|198801.5|198929.8|198779.8|198988.1|198883.4|198863.1|198750|629
1662749400000|2022-09-09 18:50:00|198930.6|198780.6|198915.3|198765.3|198950.1|198843.3|198871.3|198759.5|663
1662749700000|2022-09-09 18:55:00|198914.7|198764.7|198962.6|198812.6|199126.3|198976.3|198883.1|198757.4|695
1662750000000|2022-09-09 19:00:00|198962.1|198812.1|199029.9|198879.9|199036.5|198897.8|198935.9|198812.1|668
1662750300000|2022-09-09 19:05:00|199029.7|198879.7|199066.6|198916.6|199073.9|198925.7|198975.7|198863|646
1662750600000|2022-09-09 19:10:00|199064.4|198914.4|199157|199007|199157|199048.4|198978.5|198869.5|565
1662750900000|2022-09-09 19:15:00|199109.3|199059.3|199026.1|198876.1|199160.2|199059.3|198969.8|198839.3|635
1662751200000|2022-09-09 19:20:00|199026.3|198876.3|198976.2|198826.2|199030|198933.4|198922.7|198820.3|642
1662751500000|2022-09-09 19:25:00|198975|198825|199022|198972|199066.3|198972.2|198926|198822.7|583
1662751800000|2022-09-09 19:30:00|199021.8|198971.8|198981.6|198831.6|199068.5|198971.8|198966|198826.6|585
1662752100000|2022-09-09 19:35:00|198977.2|198827.2|198981.3|198831.3|199011.1|198861.1|198973|198823|568
1662752400000|2022-09-09 19:40:00|198982.7|198832.7|198937.3|198787.3|198984.4|198834.4|198902|198752|486
1662752700000|2022-09-09 19:45:00|198937.2|198787.2|198949.3|198799.3|198957.6|198824.6|198873.1|198751.5|566
1662753000000|2022-09-09 19:50:00|198948.9|198798.9|198899.5|198749.5|198975.7|198825.7|198894.3|198744.3|573
1662753300000|2022-09-09 19:55:00|198904.2|198754.2|198936.9|198786.9|198947.8|198818.7|198868.7|198752.3|610
1662753600000|2022-09-09 20:00:00|198936.5|198786.5|198926|198776|198950.6|198800.6|198902.4|198752.4|481
1662753900000|2022-09-09 20:05:00|198927.3|198777.3|198941.6|198791.6|198952|198852|198902|198769.6|320
1662754200000|2022-09-09 20:10:00|198941.1|198791.1|198942.3|198792.3|198943.7|198793.7|198925.7|198775.7|314
1662754500000|2022-09-09 20:15:00|198944.3|198794.3|198924.7|198774.7|198951.6|198801.6|198924.6|198774.6|332
1662754800000|2022-09-09 20:20:00|198923|198773|198897.3|198747.3|198929.3|198779.3|198889.6|198739.6|339
1662755100000|2022-09-09 20:25:00|198901.4|198751.4|198893.2|198743.2|198916|198766|198881.7|198731.7|315
1662755400000|2022-09-09 20:30:00|198897.1|198747.1|198877.8|198727.8|198905.5|198755.5|198847.5|198697.5|295
1662755700000|2022-09-09 20:35:00|198878.5|198728.5|198875.4|198725.4|198878.8|198728.8|198838.6|198688.6|313
1662756000000|2022-09-09 20:40:00|198869.3|198719.3|198862.3|198712.3|198894.9|198744.9|198849.2|198699.2|284
1662756300000|2022-09-09 20:45:00|198859.3|198709.3|198865|198715|198885.2|198761.4|198811.4|198690.8|274
1662756600000|2022-09-09 20:50:00|198864.8|198714.8|198851.7|198701.7|198914.7|198740.1|198832.1|198633.8|343
1662756900000|2022-09-09 20:55:00|198851.9|198701.9|198902.5|198752.5|199079.1|198789.4|198813.5|198647.5|298
1662926400000|2022-09-11 20:00:00|199499.6|199144.6|199238.9|198883.9|199499.6|199144.6|199187.9|198832.9|14
1662926700000|2022-09-11 20:05:00|199499.6|199144.6|199499.6|199144.6|199499.6|199144.6|199187.9|198832.9|15
1662927000000|2022-09-11 20:10:00|199265.3|198910.3|199265.3|198910.3|199499.6|199144.6|199265.3|198910.3|13
1662927300000|2022-09-11 20:15:00|199499.6|199144.6|199499.6|199144.6|199499.6|199144.6|199265.3|198910.3|13
1662927600000|2022-09-11 20:20:00|199265.3|198910.3|199427.8|199072.8|199499.6|199144.6|199265.3|198910.3|26
1662927900000|2022-09-11 20:25:00|199437.3|199082.3|199439.7|199084.7|199440.6|199085.6|199265.3|198910.3|16
1662928200000|2022-09-11 20:30:00|199265.3|198910.3|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|11
1662928500000|2022-09-11 20:35:00|199344.2|198989.2|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|15
1662928800000|2022-09-11 20:40:00|199344.2|198989.2|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|11
1662929100000|2022-09-11 20:45:00|199364.9|199009.9|199439.7|199084.7|199439.7|199084.7|199265.3|198910.3|9
1662929400000|2022-09-11 20:50:00|199520.4|199165.4|199520.4|199165.4|199520.4|199165.4|199297.2|198942.2|6
1662929700000|2022-09-11 20:55:00|199439.7|199084.7|199342.9|198987.9|199467.9|199112.9|199257.7|198902.7|18
1662930000000|2022-09-11 21:00:00|199439.7|199084.7|199355.6|199000.6|199439.7|199084.7|199355.6|199000.6|2
1662930300000|2022-09-11 21:05:00|199439.7|199084.7|199427.7|199072.7|199439.7|199084.7|199172.1|198817.1|19
1662930600000|2022-09-11 21:10:00|199439.7|199084.7|199417.2|199107.2|199439.7|199107.2|199223.8|198913.8|83
1662930900000|2022-09-11 21:15:00|199215.4|198905.4|199352.8|199042.8|199417.2|199107.2|199209.5|198899.5|70
1662931200000|2022-09-11 21:20:00|199353.1|199043.1|199279.3|198969.3|199417.2|199107.2|199185.2|198875.2|73
1662931500000|2022-09-11 21:25:00|199284.4|198974.4|199320.2|199010.2|199417.2|199107.2|199226.4|198916.4|174
1662931800000|2022-09-11 21:30:00|199324.5|199014.5|199353.4|199043.4|199402.6|199092.6|199191.4|198881.4|118
1662932100000|2022-09-11 21:35:00|199310.9|199000.9|199102.9|198792.9|199417.2|199107.2|199062.6|198752.6|210
1662932400000|2022-09-11 21:40:00|199098.7|198788.7|199104.8|198794.8|199163.4|198853.4|198996.1|198686.1|152
1662932700000|2022-09-11 21:45:00|199161.2|198851.2|199044|198734|199163.5|198853.5|198995.8|198685.8|151
1662933000000|2022-09-11 21:50:00|198975.3|198665.3|199115.3|198805.3|199155|198845|198975.3|198665.3|181
1662933300000|2022-09-11 21:55:00|199111.5|198801.5|199124.3|198814.3|199152.4|198842.4|199051.2|198741.2|189
1662933600000|2022-09-11 22:00:00|199101.4|198791.4|198863.7|198713.7|199127.7|198817.7|198861.8|198632.6|395
1662933900000|2022-09-11 22:05:00|198864.5|198714.5|198879.6|198729.6|198964.2|198782|198853.6|198577|212
1662934200000|2022-09-11 22:10:00|198879.2|198729.2|198902.6|198752.6|198959.1|198755.4|198841.8|198580.8|177
1662934500000|2022-09-11 22:15:00|198902.1|198752.1|198907.2|198757.2|198984|198768.3|198848.1|198647.4|313
1662934800000|2022-09-11 22:20:00|198907.7|198757.7|198898.6|198748.6|198980.4|198780.5|198878.3|198682.1|343
1662935100000|2022-09-11 22:25:00|198898.2|198748.2|198903.2|198753.2|199068|198787.1|198882.1|198634|200
1662935400000|2022-09-11 22:30:00|198902.5|198752.5|198866.4|198716.4|198941.8|198768.6|198850.1|198660.1|276
1662935700000|2022-09-11 22:35:00|198886.4|198736.4|198904.5|198754.5|198979.4|198774.4|198854.4|198636.4|277
1662936000000|2022-09-11 22:40:00|198904.6|198754.6|198895|198745|198904.6|198754.6|198864.6|198714.6|253
1662936300000|2022-09-11 22:45:00|198893|198743|198873.2|198723.2|198899.4|198749.4|198855.1|198705.1|231
1662936600000|2022-09-11 22:50:00|198873.1|198723.1|198859.8|198709.8|198877.2|198727.2|198834.8|198684.8|235
1662936900000|2022-09-11 22:55:00|198860.1|198710.1|198865.1|198715.1|198926.2|198726.6|198851.3|198650.2|255
1662937200000|2022-09-11 23:00:00|198861.4|198711.4|198841.1|198691.1|198937|198744.5|198835.4|198627|302
1662937500000|2022-09-11 23:05:00|198841.3|198691.3|198805.2|198655.2|198865.9|198715.9|198796.6|198646.6|306
1662937800000|2022-09-11 23:10:00|198806.4|198656.4|198867.7|198717.7|198892.7|198718.2|198785.1|198592.1|318
1662938100000|2022-09-11 23:15:00|198867.6|198717.6|198869.6|198719.6|198879.4|198729.4|198789.8|198639.8|339
1662938400000|2022-09-11 23:20:00|198872|198722|198869.5|198719.5|198883.1|198733.1|198829.3|198679.3|212
1662938700000|2022-09-11 23:25:00|198867.4|198717.4|198840.5|198690.5|198878.9|198728.9|198822.4|198672.4|243
1662939000000|2022-09-11 23:30:00|198834.6|198684.6|198792.6|198642.6|198852.3|198702.3|198787.1|198637.1|264
1662939300000|2022-09-11 23:35:00|198794|198644|198809.4|198659.4|198823.7|198673.7|198781.7|198631.7|340
1662939600000|2022-09-11 23:40:00|198802.7|198652.7|198794.7|198644.7|198831.8|198681.8|198788|198638|349
1662939900000|2022-09-11 23:45:00|198796.2|198646.2|198790.5|198640.5|198798.7|198648.7|198754|198604|317
1662940200000|2022-09-11 23:50:00|198792.4|198642.4|198796.1|198646.1|198808.8|198658.8|198778.5|198628.5|311
1662940500000|2022-09-11 23:55:00|198795.5|198645.5|198815|198665|198833.1|198683.1|198790.2|198640.2|324
1662940800000|2022-09-12 00:00:00|198819.4|198669.4|198858.8|198708.8|198870.2|198720.2|198801.3|198651.3|504
1662941100000|2022-09-12 00:05:00|198858.3|198708.3|198862|198712|198888|198738|198849.4|198699.4|496
1662941400000|2022-09-12 00:10:00|198862.5|198712.5|198951.3|198801.3|198952.6|198802.6|198843.6|198693.6|438
1662941700000|2022-09-12 00:15:00|198950.3|198800.3|198897.5|198747.5|198951.6|198801.6|198891.8|198741.8|311
1662942000000|2022-09-12 00:20:00|198897.3|198747.3|198859.1|198709.1|198897.3|198747.3|198853|198703|373
1662942300000|2022-09-12 00:25:00|198860.1|198710.1|198868.5|198718.5|198881.5|198731.5|198840|198690|427
1662942600000|2022-09-12 00:30:00|198865.4|198715.4|198805.9|198655.9|198872.5|198722.5|198785.7|198635.7|325
1662942900000|2022-09-12 00:35:00|198806.5|198656.5|198795.4|198645.4|198828.4|198678.4|198779.8|198629.8|331
1662943200000|2022-09-12 00:40:00|198794.9|198644.9|198795.1|198645.1|198812.1|198662.1|198776.3|198626.3|320
1662943500000|2022-09-12 00:45:00|198792.9|198642.9|198798.9|198648.9|198803.1|198653.1|198773|198623|324
1662943800000|2022-09-12 00:50:00|198796.5|198646.5|198801.4|198651.4|198835.8|198697.5|198747.5|198640|358
1662944100000|2022-09-12 00:55:00|198801.2|198651.2|198789.3|198639.3|198833|198683|198775.8|198625.8|363
1662944400000|2022-09-12 01:00:00|198793.6|198643.6|198789.8|198639.8|198829|198679|198781.9|198631.9|499
1662944700000|2022-09-12 01:05:00|198790|198640|198777.2|198627.2|198812.6|198662.6|198768.4|198618.4|366
1662945000000|2022-09-12 01:10:00|198777.4|198627.4|198771.8|198621.8|198778.1|198628.1|198768.5|198618.5|256
1662945300000|2022-09-12 01:15:00|198772.7|198622.7|198776.6|198626.6|198787.7|198637.7|198756.6|198606.6|341
1662945600000|2022-09-12 01:20:00|198776.8|198626.8|198790.2|198640.2|198801.8|198651.8|198772.9|198622.9|278
1662945900000|2022-09-12 01:25:00|198790|198640|198709|198559|198800|198650|198690.8|198540.8|476
1662946200000|2022-09-12 01:30:00|198707.7|198557.7|198718.4|198568.4|198731|198581|198700.9|198550.9|390
1662946500000|2022-09-12 01:35:00|198718.3|198568.3|198711.1|198561.1|198726|198576|198697.2|198547.2|294
1662946800000|2022-09-12 01:40:00|198712.5|198562.5|198698|198548|198727.2|198577.2|198695.6|198545.6|317
1662947100000|2022-09-12 01:45:00|198699.8|198549.8|198714.9|198564.9|198724|198574|198691.5|198541.5|444
1662947400000|2022-09-12 01:50:00|198716.9|198566.9|198700.9|198550.9|198722.8|198572.8|198683.4|198533.4|463
1662947700000|2022-09-12 01:55:00|198700.6|198550.6|198657|198507|198709.9|198559.9|198649.2|198499.2|383
1662948000000|2022-09-12 02:00:00|198657.2|198507.2|198716|198566|198718.1|198568.1|198641.3|198491.3|361
1662948300000|2022-09-12 02:05:00|198716.1|198566.1|198708.2|198558.2|198722.9|198572.9|198692.4|198542.4|344
1662948600000|2022-09-12 02:10:00|198708.7|198558.7|198712.2|198562.2|198726.3|198576.3|198696.5|198546.5|317
1662948900000|2022-09-12 02:15:00|198714.1|198564.1|198749.1|198599.1|198751.1|198601.1|198695.8|198545.8|290
1662949200000|2022-09-12 02:20:00|198749|198599|198714.7|198564.7|198752.9|198602.9|198708.4|198558.4|270
1662949500000|2022-09-12 02:25:00|198711.5|198561.5|198711.3|198561.3|198732.1|198582.1|198694|198544|291
1662949800000|2022-09-12 02:30:00|198711.8|198561.8|198737.9|198587.9|198758|198608|198706.3|198556.3|313
1662950100000|2022-09-12 02:35:00|198737.8|198587.8|198770.6|198620.6|198772.7|198622.7|198727.1|198577.1|329
1662950400000|2022-09-12 02:40:00|198768.5|198618.5|198818.7|198668.7|198832.2|198682.2|198763.6|198613.6|358
1662950700000|2022-09-12 02:45:00|198817.5|198667.5|198822.6|198672.6|198828.2|198678.2|198793.3|198643.3|309
1662951000000|2022-09-12 02:50:00|198821.7|198671.7|198828.7|198678.7|198829.7|198679.7|198812.6|198662.6|307
1662951300000|2022-09-12 02:55:00|198825.9|198675.9|198779.1|198629.1|198848.6|198698.6|198774.6|198624.6|350
1662951600000|2022-09-12 03:00:00|198782.2|198632.2|198865.6|198715.6|198866.1|198716.1|198763.7|198613.7|383
1662951900000|2022-09-12 03:05:00|198865.7|198715.7|198823|198673|198867.9|198717.9|198809.5|198659.5|305
1662952200000|2022-09-12 03:10:00|198821.9|198671.9|198826|198676|198839.6|198689.6|198817.3|198667.3|258
1662952500000|2022-09-12 03:15:00|198826.1|198676.1|198794.4|198644.4|198826.1|198676.1|198784.2|198634.2|264
1662952800000|2022-09-12 03:20:00|198796.1|198646.1|198781.9|198631.9|198800.2|198650.2|198780.4|198630.4|282
1662953100000|2022-09-12 03:25:00|198780.9|198630.9|198800.5|198650.5|198828.5|198678.5|198780.8|198630.8|281
1662953400000|2022-09-12 03:30:00|198799|198649|198902.6|198752.6|198927.4|198777.4|198797.9|198647.9|411
1662953700000|2022-09-12 03:35:00|198907.5|198757.5|198908.2|198758.2|198929.7|198779.7|198893.4|198743.4|292
1662954000000|2022-09-12 03:40:00|198911.4|198761.4|198907|198757|198923.5|198773.5|198890.3|198740.3|262
1662954300000|2022-09-12 03:45:00|198906.2|198756.2|198893.3|198743.3|198921.4|198771.4|198893.3|198743.3|238
1662954600000|2022-09-12 03:50:00|198895.1|198745.1|198862.8|198712.8|198896.9|198746.9|198848.6|198698.6|288
1662954900000|2022-09-12 03:55:00|198862.9|198712.9|198835.9|198685.9|198873.2|198723.2|198823.3|198673.3|307
1662955200000|2022-09-12 04:00:00|198836.6|198686.6|198761|198611|198837.7|198687.7|198753.2|198603.2|380
1662955500000|2022-09-12 04:05:00|198761.6|198611.6|198760.9|198610.9|198770|198620|198739.2|198589.2|191
1662955800000|2022-09-12 04:10:00|198760.2|198610.2|198780.7|198630.7|198841.8|198691.8|198750.4|198600.4|355
1662956100000|2022-09-12 04:15:00|198781.3|198631.3|198792.1|198642.1|198809.6|198659.6|198753.8|198603.8|324
1662956400000|2022-09-12 04:20:00|198782.7|198632.7|198831.2|198681.2|198837.4|198687.4|198782.7|198632.7|308
1662956700000|2022-09-12 04:25:00|198835.2|198685.2|198893.9|198743.9|198900.8|198750.8|198825.2|198675.2|284
1662957000000|2022-09-12 04:30:00|198896.4|198746.4|198862.4|198712.4|198903.6|198753.6|198853.5|198703.5|287
1662957300000|2022-09-12 04:35:00|198864.4|198714.4|198831.8|198681.8|198872|198722|198830.3|198680.3|309
1662957600000|2022-09-12 04:40:00|198831.9|198681.9|198822.1|198672.1|198840|198690|198812.2|198662.2|242
1662957900000|2022-09-12 04:45:00|198821.5|198671.5|198802|198652|198834.3|198684.3|198781.9|198631.9|288
1662958200000|2022-09-12 04:50:00|198802.2|198652.2|198780|198630|198805.5|198655.5|198777|198627|266
1662958500000|2022-09-12 04:55:00|198783.4|198633.4|198834.2|198684.2|198840.7|198690.7|198770.7|198620.7|284
1662958800000|2022-09-12 05:00:00|198833.1|198683.1|198818.4|198668.4|198841.4|198691.4|198812.1|198662.1|310
1662959100000|2022-09-12 05:05:00|198820.7|198670.7|198820.3|198670.3|198838.1|198688.1|198815.6|198665.6|248
1662959400000|2022-09-12 05:10:00|198820.2|198670.2|198790.4|198640.4|198830.3|198680.3|198784.8|198634.8|244
1662959700000|2022-09-12 05:15:00|198787.2|198637.2|198795.5|198645.5|198839.9|198689.9|198785.6|198635.6|317
1662960000000|2022-09-12 05:20:00|198794.3|198644.3|198791.4|198641.4|198803|198653|198774|198624|304
1662960300000|2022-09-12 05:25:00|198790.5|198640.5|198789.4|198639.4|198821.7|198671.7|198775.5|198625.5|303
1662960600000|2022-09-12 05:30:00|198790.4|198640.4|198797.9|198647.9|198804.7|198654.7|198781.8|198631.8|301
1662960900000|2022-09-12 05:35:00|198798.2|198648.2|198826.4|198676.4|198840.3|198690.3|198787.6|198637.6|316
1662961200000|2022-09-12 05:40:00|198824.4|198674.4|198744.6|198594.6|198826.5|198676.5|198741.8|198591.8|313
1662961500000|2022-09-12 05:45:00|198745.3|198595.3|198759|198609|198775|198625|198745.3|198595.3|329
1662961800000|2022-09-12 05:50:00|198758.2|198608.2|198827.2|198677.2|198876.8|198726.8|198744.2|198594.2|410
1662962100000|2022-09-12 05:55:00|198826.5|198676.5|198789.1|198639.1|198832.5|198682.5|198779.8|198629.8|361
1662962400000|2022-09-12 06:00:00|198780.8|198630.8|198863.9|198713.9|198873.2|198723.2|198775.2|198625.2|545
1662962700000|2022-09-12 06:05:00|198863.5|198713.5|198856.8|198706.8|198881.4|198731.4|198821.1|198671.1|510
1662963000000|2022-09-12 06:10:00|198851|198701|198861|198711|198898|198748|198835.5|198685.5|525
1662963300000|2022-09-12 06:15:00|198858.3|198708.3|198786.9|198636.9|198866.1|198716.1|198780.5|198630.5|556
1662963600000|2022-09-12 06:20:00|198786.6|198636.6|198774.3|198624.3|198829.4|198679.4|198770.2|198620.2|450
1662963900000|2022-09-12 06:25:00|198773.1|198623.1|198700.3|198550.3|198782.8|198632.8|198684.8|198534.8|492
1662964200000|2022-09-12 06:30:00|198700.1|198550.1|198679|198529|198711.7|198561.7|198609.1|198484|554
1662964500000|2022-09-12 06:35:00|198668.9|198518.9|198637.8|198487.8|198684|198534|198606.6|198456.6|584
1662964800000|2022-09-12 06:40:00|198638.7|198488.7|198590|198540|198650.4|198540|198590|198447.5|445
1662965100000|2022-09-12 06:45:00|198651.1|198501.1|198620.4|198470.4|198659.2|198550.3|198547.2|198428.9|552
1662965400000|2022-09-12 06:50:00|198621.8|198471.8|198637.7|198487.7|198675.8|198525.8|198550.2|198440.8|622
1662965700000|2022-09-12 06:55:00|198643|198493|198587|198437|198655.5|198505.5|198519.9|198422.9|668
1662966000000|2022-09-12 07:00:00|198585.6|198435.6|198582.2|198432.2|198603.9|198453.9|198554.6|198404.6|752
1662966300000|2022-09-12 07:05:00|198580.8|198430.8|198588.4|198438.4|198630.4|198480.4|198510.5|198408.3|641
1662966600000|2022-09-12 07:10:00|198588.5|198438.5|198625.3|198475.3|198648.1|198498.1|198505.1|198402.9|700
1662966900000|2022-09-12 07:15:00|198628.9|198478.9|198634.1|198484.1|198650.6|198500.6|198620.2|198470.2|655
1662967200000|2022-09-12 07:20:00|198636.7|198486.7|198623.9|198473.9|198642.8|198492.8|198611|198461|649
1662967500000|2022-09-12 07:25:00|198622.1|198472.1|198587|198437|198637.9|198487.9|198577.1|198427.1|649
1662967800000|2022-09-12 07:30:00|198584.7|198434.7|198597.5|198447.5|198627.5|198477.5|198562.5|198412.5|702
1662968100000|2022-09-12 07:35:00|198595.6|198445.6|198601.1|198451.1|198626.9|198476.9|198584.1|198434.1|574
1662968400000|2022-09-12 07:40:00|198601.3|198451.3|198583.5|198433.5|198619.5|198469.5|198573.6|198423.6|628
1662968700000|2022-09-12 07:45:00|198583.2|198433.2|198583.2|198433.2|198630.3|198480.3|198570.5|198420.5|576
1662969000000|2022-09-12 07:50:00|198583.6|198433.6|198582.7|198432.7|198615|198488|198537.6|198414.1|583
1662969300000|2022-09-12 07:55:00|198588.9|198438.9|198561.2|198411.2|198588.9|198438.9|198550|198400|616
1662969600000|2022-09-12 08:00:00|198556.2|198406.2|198540.1|198390.1|198576.8|198426.8|198533.7|198383.7|591
1662969900000|2022-09-12 08:05:00|198540.2|198390.2|198577.7|198427.7|198580|198477.1|198514.6|198364.6|589
1662970200000|2022-09-12 08:10:00|198575.9|198425.9|198515.4|198365.4|198584.8|198478.9|198510.8|198360.8|658
1662970500000|2022-09-12 08:15:00|198515.5|198365.5|198496.2|198346.2|198529.2|198379.2|198493.8|198343.8|565
1662970800000|2022-09-12 08:20:00|198495.3|198345.3|198414.8|198264.8|198495.3|198347.7|198396.8|198262.4|674
1662971100000|2022-09-12 08:25:00|198416.8|198266.8|198341.5|198191.5|198416.8|198283.1|198286.4|198180.3|618
1662971400000|2022-09-12 08:30:00|198337.3|198187.3|198321.5|198171.5|198373.7|198254.8|198254|198144|611
1662971700000|2022-09-12 08:35:00|198321|198171|198320.5|198170.5|198331.5|198210.7|198260.7|198139.9|694
1662972000000|2022-09-12 08:40:00|198321.1|198171.1|198298.6|198148.6|198364|198214|198290.1|198140.1|467
1662972300000|2022-09-12 08:45:00|198297.6|198147.6|198370|198220|198371.1|198221.1|198293.6|198143.6|581
1662972600000|2022-09-12 08:50:00|198369.5|198219.5|198339.7|198189.7|198379|198229|198326.4|198176.4|489
1662972900000|2022-09-12 08:55:00|198339.4|198189.4|198330.3|198180.3|198355.2|198205.2|198321.1|198171.1|507
1662973200000|2022-09-12 09:00:00|198330.1|198180.1|198366|198216|198385.1|198235.1|198316.7|198166.7|554
1662973500000|2022-09-12 09:05:00|198366.7|198216.7|198371.1|198221.1|198391|198241|198346.1|198196.1|478
1662973800000|2022-09-12 09:10:00|198371.4|198221.4|198407.9|198257.9|198442.9|198292.9|198370|198220|434
1662974100000|2022-09-12 09:15:00|198411|198261|198432.1|198282.1|198435.1|198285.1|198389.5|198239.5|547
1662974400000|2022-09-12 09:20:00|198430.4|198280.4|198448.4|198298.4|198455.9|198305.9|198344.4|198194.4|475
1662974700000|2022-09-12 09:25:00|198448.1|198298.1|198464.5|198314.5|198470.5|198320.5|198408.5|198258.5|525
1662975000000|2022-09-12 09:30:00|198466.2|198316.2|198412.6|198262.6|198522.9|198372.9|198399.5|198249.5|533
1662975300000|2022-09-12 09:35:00|198413.2|198263.2|198297.6|198147.6|198417.7|198267.7|198293.4|198143.4|475
1662975600000|2022-09-12 09:40:00|198298.3|198148.3|198289.1|198139.1|198298.4|198148.4|198280.9|198130.9|494
1662975900000|2022-09-12 09:45:00|198297.4|198147.4|198288.9|198138.9|198332.9|198182.9|198278.9|198128.9|541
1662976200000|2022-09-12 09:50:00|198289.3|198139.3|198372.9|198222.9|198410.9|198260.9|198284.4|198134.4|524
1662976500000|2022-09-12 09:55:00|198375.7|198225.7|198406.7|198256.7|198421|198271|198373.4|198223.4|452
1662976800000|2022-09-12 10:00:00|198413.2|198263.2|198393.7|198243.7|198481.8|198331.8|198392.6|198242.6|565
1662977100000|2022-09-12 10:05:00|198394.1|198244.1|198450.3|198300.3|198470.6|198320.6|198394.1|198244.1|553
1662977400000|2022-09-12 10:10:00|198451.4|198301.4|198355.2|198205.2|198455|198305|198316|198166|574
1662977700000|2022-09-12 10:15:00|198356.6|198206.6|198281.5|198131.5|198369|198219|198253.2|198129.3|485
1662978000000|2022-09-12 10:20:00|198281.3|198131.3|198248.8|198098.8|198322.2|198172.2|198242.3|198092.3|479
1662978300000|2022-09-12 10:25:00|198248.2|198098.2|198272.7|198122.7|198333.2|198183.2|198241.2|198091.2|531
1662978600000|2022-09-12 10:30:00|198280.2|198130.2|198257.1|198107.1|198296|198166.8|198216.8|198084.7|580
1662978900000|2022-09-12 10:35:00|198256.6|198106.6|198166.7|198016.7|198284.3|198134.3|198111.6|197961.6|576
1662979200000|2022-09-12 10:40:00|198166.3|198016.3|198140|197990|198174.4|198024.4|198118.7|197968.7|575
1662979500000|2022-09-12 10:45:00|198139.8|197989.8|198131.5|197981.5|198172|198022|198125.4|197975.4|447
1662979800000|2022-09-12 10:50:00|198131.3|197981.3|198142.8|197992.8|198198.5|198048.5|198118.3|197968.3|537
1662980100000|2022-09-12 10:55:00|198144.4|197994.4|198159.8|198009.8|198188.5|198058.3|198108.3|197983.3|495
1662980400000|2022-09-12 11:00:00|198155.5|198005.5|198142|197992|198162.6|198044.5|198083.8|197962.4|639
1662980700000|2022-09-12 11:05:00|198143.4|197993.4|198160.8|198010.8|198170.6|198031.8|198079.6|197965.7|575
1662981000000|2022-09-12 11:10:00|198161.2|198011.2|198165.4|198015.4|198169.7|198056.9|198058.6|197960.1|529
1662981300000|2022-09-12 11:15:00|198164.4|198014.4|198151.5|198001.5|198175.4|198076.1|198104.1|197987.5|559
1662981600000|2022-09-12 11:20:00|198152.2|198002.2|198122.7|197972.7|198152.2|198036.3|198072.5|197962.4|455
1662981900000|2022-09-12 11:25:00|198121.7|197971.7|198091.4|197941.4|198128.5|198004.1|198041|197928.4|541
1662982200000|2022-09-12 11:30:00|198091.1|197941.1|198114.5|197964.5|198216.8|198122.6|198043.8|197940.5|513
1662982500000|2022-09-12 11:35:00|198115.4|197965.4|198096.1|197946.1|198121.3|198021|198026.9|197935.3|586
1662982800000|2022-09-12 11:40:00|198095.8|197945.8|198015.2|197965.2|198099.4|197998.6|198013.2|197895.7|613
1662983100000|2022-09-12 11:45:00|198007|197957|198140|197990|198193.9|198043.9|198007|197924.5|516
1662983400000|2022-09-12 11:50:00|198139.9|197989.9|198143.6|197993.6|198185.9|198040.8|198085.3|197980.1|589
1662983700000|2022-09-12 11:55:00|198141.7|197991.7|198235.3|198085.3|198245.7|198137.5|198106.9|197991.7|528
1662984000000|2022-09-12 12:00:00|198235.1|198085.1|198156.4|198006.4|198301|198196.1|198110.8|198002.6|698
1662984300000|2022-09-12 12:05:00|198155.5|198005.5|198086.6|197936.6|198158|198043.2|198008.8|197910.8|684
1662984600000|2022-09-12 12:10:00|198088.6|197938.6|198035.4|197885.4|198093.2|197990.1|197959.8|197852.5|696
1662984900000|2022-09-12 12:15:00|198032|197882|198117.4|197967.4|198130.2|198025.3|197982.1|197861.3|633
1662985200000|2022-09-12 12:20:00|198107.5|197957.5|198115.8|197965.8|198131.9|198004.2|197960.9|197859.8|730
1662985500000|2022-09-12 12:25:00|198117.1|197967.1|198150.5|198000.5|198155.7|198030.7|198030.8|197923.8|675
1662985800000|2022-09-12 12:30:00|198150.1|198000.1|198058.6|198008.6|198211|198109.9|198058.6|197964.8|653
1662986100000|2022-09-12 12:35:00|198059.3|198009.3|198124|197974|198197.7|198093.1|198017.9|197922.8|685
1662986400000|2022-09-12 12:40:00|198130.2|197980.2|198114.8|197964.8|198130.2|198034.4|198023.8|197923.6|669
1662986700000|2022-09-12 12:45:00|198114.6|197964.6|198122.3|197972.3|198132.5|198030.5|198001.4|197919.2|625
1662987000000|2022-09-12 12:50:00|198122.6|197972.6|198196.2|198046.2|198201.3|198101.2|198064.6|197959.1|640
1662987300000|2022-09-12 12:55:00|198196.6|198046.6|198178.8|198028.8|198198.9|198132.9|198079.6|197984.2|611
1662987600000|2022-09-12 13:00:00|198176.4|198026.4|198072.8|197922.8|198189.8|198080.4|198026.9|197915.7|690
1662987900000|2022-09-12 13:05:00|198075.7|197925.7|198150.8|198000.8|198154.6|198037.5|198005.6|197900.8|694
1662988200000|2022-09-12 13:10:00|198137|197987|198065.4|197915.4|198161|198058.5|198005.2|197895.9|643
1662988500000|2022-09-12 13:15:00|198065|197915|198153.2|198003.2|198187.6|198083.7|198052.5|197910.9|742
1662988800000|2022-09-12 13:20:00|198153.6|198003.6|198052.6|197902.6|198171|198080.1|198001.7|197890|659
1662989100000|2022-09-12 13:25:00|198053|197903|197930.3|197780.3|198147.8|198051.2|197880.7|197772.4|655
1662989400000|2022-09-12 13:30:00|197932.6|197782.6|197906.9|197856.9|197974.1|197865.8|197861.1|197752.3|714
1662989700000|2022-09-12 13:35:00|197907.4|197857.4|197915.9|197765.9|198112.8|198001.8|197827.4|197727|798
1662990000000|2022-09-12 13:40:00|197913.8|197763.8|197832.2|197682.2|197918|197798.3|197675|197575.8|756
1662990300000|2022-09-12 13:45:00|197828.5|197678.5|197919.5|197769.5|197925.2|197775.2|197705.2|197603.4|745
1662990600000|2022-09-12 13:50:00|197918.3|197768.3|197818.5|197668.5|197922.5|197813.6|197759.1|197644.4|722
1662990900000|2022-09-12 13:55:00|197818.3|197668.3|197736.3|197686.3|197878.9|197772.4|197711.1|197611.6|745
1662991200000|2022-09-12 14:00:00|197734.7|197684.7|197725.4|197575.4|197818.1|197721|197666.8|197562.9|753
1662991500000|2022-09-12 14:05:00|197725.3|197575.3|197660|197610|197776|197693.9|197610.2|197522.1|711
1662991800000|2022-09-12 14:10:00|197667.2|197617.2|197605.5|197555.5|197713.3|197617.2|197558.3|197466.3|679
1662992100000|2022-09-12 14:15:00|197652.6|197502.6|197780.7|197630.7|197802.3|197696.8|197583.9|197478.4|708
1662992400000|2022-09-12 14:20:00|197780.9|197630.9|197720.9|197670.9|197815.7|197706.7|197693.3|197592.5|717
1662992700000|2022-09-12 14:25:00|197721.4|197671.4|197892.3|197742.3|197892.4|197765.7|197718|197615|725
1662993000000|2022-09-12 14:30:00|197890.6|197740.6|198063.9|197913.9|198080.6|197967.4|197811.2|197702.4|721
1662993300000|2022-09-12 14:35:00|198063.4|197913.4|198125.1|197975.1|198157.6|198039.5|197986.4|197888.1|710
1662993600000|2022-09-12 14:40:00|198134.2|197984.2|198151.3|198101.3|198189.5|198105.5|198084.8|197964.7|658
1662993900000|2022-09-12 14:45:00|198149.2|198099.2|198079.2|198029.2|198265.4|198164.7|198066.4|197970|682
1662994200000|2022-09-12 14:50:00|198078.8|198028.8|198056.5|198006.5|198163.1|198064.5|197995.3|197912.2|708
1662994500000|2022-09-12 14:55:00|198055.1|198005.1|198013.2|197963.2|198111.1|198010.4|197958.8|197862.4|717
1662994800000|2022-09-12 15:00:00|198006.5|197956.5|197885.6|197835.6|198031.4|197962.1|197880.9|197784.6|706
1662995100000|2022-09-12 15:05:00|197939.7|197789.7|198032.9|197882.9|198032.9|197935.7|197838.3|197733.9|700
1662995400000|2022-09-12 15:10:00|198033.8|197883.8|197909.7|197759.7|198033.8|197929.9|197859.1|197759.6|653
1662995700000|2022-09-12 15:15:00|197909.6|197759.6|198000.3|197850.3|198004.8|197906.1|197859.3|197758.2|621
1662996000000|2022-09-12 15:20:00|198000.4|197850.4|197887.4|197737.4|198000.6|197899.6|197799.4|197718.5|629
1662996300000|2022-09-12 15:25:00|197886.5|197736.5|197967.2|197817.2|197981.3|197873|197836.1|197735.4|636
1662996600000|2022-09-12 15:30:00|197969|197819|198052.8|197902.8|198084|197979.7|197919.5|197818.5|661
1662996900000|2022-09-12 15:35:00|198020.6|197970.6|198099|198049|198209.3|198110.6|198020.6|197922.7|715
1662997200000|2022-09-12 15:40:00|198099.6|198049.6|198077.8|198027.8|198158.2|198053.4|198017.9|197920|606
1662997500000|2022-09-12 15:45:00|198077.3|198027.3|198031.1|197981.1|198125.4|198035.2|198020.4|197915.9|591
1662997800000|2022-09-12 15:50:00|198030.7|197980.7|197992.9|197942.9|198118.6|198016.7|197990.3|197896.9|684
1662998100000|2022-09-12 15:55:00|197992.4|197942.4|198120.7|197970.7|198205|198104.3|197985.3|197882.7|711
1662998400000|2022-09-12 16:00:00|198122.2|197972.2|198074.6|197924.6|198125.8|198016.7|197953.3|197859.2|688
1662998700000|2022-09-12 16:05:00|198078|197928|198121.5|197971.5|198151|198053.4|197994.3|197892.1|718
1662999000000|2022-09-12 16:10:00|198076.8|198026.8|198073.1|197923.1|198138.9|198040.8|197984.6|197879.1|712
1662999300000|2022-09-12 16:15:00|198073.3|197923.3|198230.8|198180.8|198319.4|198219.8|198010.4|197910.6|718
1662999600000|2022-09-12 16:20:00|198230|198180|198192.9|198142.9|198296.2|198205.7|198187.9|198094.4|594
1662999900000|2022-09-12 16:25:00|198192.6|198142.6|198216.7|198166.7|198288.8|198191|198192.6|198069.6|626
1663000200000|2022-09-12 16:30:00|198266.4|198116.4|198243.4|198193.4|198296|198197.2|198204.7|198100.2|625
1663000500000|2022-09-12 16:35:00|198242.8|198192.8|198310.4|198160.4|198371|198267.6|198236.3|198150|647
1663000800000|2022-09-12 16:40:00|198263.1|198213.1|198266.9|198216.9|198364.1|198263.2|198250.5|198155|588
1663001100000|2022-09-12 16:45:00|198266.8|198216.8|198299.7|198249.7|198356|198282.8|198255.8|198164.3|635
1663001400000|2022-09-12 16:50:00|198299.8|198249.8|198220.9|198170.9|198320.5|198249.8|198191|198095.9|616
1663001700000|2022-09-12 16:55:00|198219.9|198169.9|198231.2|198181.2|198325.6|198235.1|198218.3|198117.5|598
1663002000000|2022-09-12 17:00:00|198231.1|198181.1|198349.8|198299.8|198396.2|198299.8|198229.8|198167|686
1663002300000|2022-09-12 17:05:00|198349.5|198299.5|198434.2|198384.2|198468.4|198386|198303.2|198213.5|709
1663002600000|2022-09-12 17:10:00|198434.8|198384.8|198550.3|198400.3|198555.3|198474.8|198409.6|198342.2|652
1663002900000|2022-09-12 17:15:00|198553.9|198403.9|198595|198445|198598.6|198502.2|198492.1|198391.9|598
1663003200000|2022-09-12 17:20:00|198595.4|198445.4|198502.9|198452.9|198637.1|198538.6|198494|198399.9|614
1663003500000|2022-09-12 17:25:00|198503.2|198453.2|198457.4|198407.4|198563.2|198464.9|198457|198358.6|625
1663003800000|2022-09-12 17:30:00|198457.6|198407.6|198392.9|198342.9|198509.2|198410|198387.3|198329.4|601
1663004100000|2022-09-12 17:35:00|198392.7|198342.7|198386.6|198336.6|198465|198395.3|198373.5|198279.4|555
1663004400000|2022-09-12 17:40:00|198386.4|198336.4|198414.1|198364.1|198459.5|198365.1|198380.6|198282.2|546
1663004700000|2022-09-12 17:45:00|198413.8|198363.8|198433.4|198383.4|198473.5|198393.5|198389.6|198312|570
1663005000000|2022-09-12 17:50:00|198433.3|198383.3|198407.1|198357.1|198485.5|198392.5|198371|198309|571
1663005300000|2022-09-12 17:55:00|198409.6|198359.6|198461|198411|198511|198420.7|198403.4|198312.6|603
1663005600000|2022-09-12 18:00:00|198461.4|198411.4|198577.3|198427.3|198594|198498.7|198458|198358.6|602
1663005900000|2022-09-12 18:05:00|198577.5|198427.5|198596.6|198546.6|198656|198559.9|198513.9|198415.5|541
1663006200000|2022-09-12 18:10:00|198597.3|198547.3|198672.1|198522.1|198709|198611.5|198597.3|198505.4|553
1663006500000|2022-09-12 18:15:00|198672.4|198522.4|198790.2|198640.2|198803.7|198701.3|198626.8|198522.1|601
1663006800000|2022-09-12 18:20:00|198789.2|198639.2|198788.2|198638.2|198920.5|198825.7|198730.7|198636.2|659
1663007100000|2022-09-12 18:25:00|198786|198636|198761.3|198611.3|198837.9|198735.5|198696|198593.9|655
1663007400000|2022-09-12 18:30:00|198762.5|198612.5|198796.1|198746.1|198860.7|198751|198722.7|198612.5|625
1663007700000|2022-09-12 18:35:00|198796.7|198746.7|198742.7|198692.7|198838.9|198746.7|198703.1|198604.1|623
1663008000000|2022-09-12 18:40:00|198741.4|198691.4|198784.9|198734.9|198928.4|198832.9|198741|198646.8|648
1663008300000|2022-09-12 18:45:00|198820.3|198670.3|198821.8|198671.8|198837.5|198744.2|198759|198657.2|619
1663008600000|2022-09-12 18:50:00|198822.8|198672.8|198910.9|198760.9|198930|198829.5|198765.4|198652.1|558
1663008900000|2022-09-12 18:55:00|198912.7|198762.7|198790.3|198740.3|198912.7|198815.8|198784.9|198683.8|605
1663009200000|2022-09-12 19:00:00|198788|198738|198879|198729|198911.1|198805.8|198788|198695.9|591
1663009500000|2022-09-12 19:05:00|198878|198728|198666.6|198516.6|198880.5|198737.4|198631.9|198513|597
1663009800000|2022-09-12 19:10:00|198666.5|198516.5|198660.6|198610.6|198720.2|198620.3|198583.6|198482.6|553
1663010100000|2022-09-12 19:15:00|198660.7|198610.7|198741.1|198591.1|198762.1|198660.1|198655.5|198556.2|544
1663010400000|2022-09-12 19:20:00|198740.8|198590.8|198744|198594|198761.1|198611.1|198701|198551|546
1663010700000|2022-09-12 19:25:00|198744.3|198594.3|198755|198605|198769.7|198655.6|198701.7|198590.6|564
1663011000000|2022-09-12 19:30:00|198754.6|198604.6|198742.6|198592.6|198760.8|198662.5|198681.1|198572.6|564
1663011300000|2022-09-12 19:35:00|198743|198593|198637|198487|198749.5|198616.9|198586.6|198480.7|587
1663011600000|2022-09-12 19:40:00|198637.1|198487.1|198586.7|198436.7|198666.7|198553.5|198549.1|198422.5|560
1663011900000|2022-09-12 19:45:00|198588.3|198438.3|198540.7|198390.7|198601.3|198507.4|198495|198390.7|576
1663012200000|2022-09-12 19:50:00|198540.6|198390.6|198484.2|198434.2|198558.7|198451.3|198482.9|198379.5|483
1663012500000|2022-09-12 19:55:00|198484.8|198434.8|198547.4|198397.4|198577.2|198454.3|198457.7|198344.2|513
1663012800000|2022-09-12 20:00:00|198546.4|198396.4|198536.4|198386.4|198549.2|198448.8|198448.8|198335.3|532
1663013100000|2022-09-12 20:05:00|198536.8|198386.8|198550.9|198400.9|198577.6|198471.5|198446.6|198304.6|463
1663013400000|2022-09-12 20:10:00|198553.6|198403.6|198577.3|198427.3|198581.3|198431.3|198545.5|198395.5|399
1663013700000|2022-09-12 20:15:00|198578|198428|198598.3|198448.3|198609.4|198459.4|198574.1|198424.1|387
1663014000000|2022-09-12 20:20:00|198597.8|198447.8|198582|198432|198601.9|198479.7|198529.7|198426|337
1663014300000|2022-09-12 20:25:00|198585.2|198435.2|198556.9|198406.9|198594.1|198444.1|198550.4|198400.4|331
1663014600000|2022-09-12 20:30:00|198559|198409|198552.8|198402.8|198595.6|198445.6|198550.8|198400.8|312
1663014900000|2022-09-12 20:35:00|198551.9|198401.9|198474.5|198324.5|198559.4|198409.4|198467.7|198317.7|306
1663015200000|2022-09-12 20:40:00|198473.2|198323.2|198434.2|198284.2|198533.8|198383.8|198428.5|198278.5|385
1663015500000|2022-09-12 20:45:00|198445|198295|198467.6|198317.6|198498.5|198348.5|198429.6|198279.6|350
1663015800000|2022-09-12 20:50:00|198474.1|198324.1|198475.8|198325.8|198482.8|198332.8|198453.6|198303.6|332
1663016100000|2022-09-12 20:55:00|198475.7|198325.7|198498.4|198188.4|198535.4|198335.2|198428.2|198188.4|386
1663016400000|2022-09-12 21:00:00|198570.2|198260.2|198693.9|198383.9|198712.2|198402.2|198449.7|198256.6|47
1663016700000|2022-09-12 21:05:00|198698.1|198388.1|198706.3|198396.3|198724.5|198414.5|198686.2|198376.2|44
1663017000000|2022-09-12 21:10:00|198683.1|198373.1|198686.4|198376.4|198773.3|198463.3|198583.7|198273.7|244
1663017300000|2022-09-12 21:15:00|198732.3|198422.3|198655.6|198345.6|198756.9|198446.9|198610.8|198300.8|148
1663017600000|2022-09-12 21:20:00|198679.5|198369.5|198671.3|198361.3|198753.6|198443.6|198619.5|198309.5|256
1663017900000|2022-09-12 21:25:00|198671.4|198361.4|198673.8|198363.8|198753|198443|198583.7|198273.7|151
1663018200000|2022-09-12 21:30:00|198693.8|198383.8|198744|198434|198765.5|198455.5|198617.6|198307.6|221
1663018500000|2022-09-12 21:35:00|198740.1|198430.1|198700.2|198390.2|198775.3|198465.3|198594.9|198284.9|126
1663018800000|2022-09-12 21:40:00|198711.2|198401.2|198675.7|198365.7|198761.6|198451.6|198588.8|198278.8|108
1663019100000|2022-09-12 21:45:00|198661.3|198351.3|198758.7|198448.7|198763.7|198453.7|198618|198308|390
1663019400000|2022-09-12 21:50:00|198713.8|198403.8|198759.4|198449.4|198769.9|198459.9|198674.1|198364.1|317
1663019700000|2022-09-12 21:55:00|198755|198445|198719.9|198409.9|198771.7|198461.7|198665.8|198355.8|314
1663020000000|2022-09-12 22:00:00|198736.4|198426.4|198453.5|198303.5|198736.4|198426.4|198450.7|198231.7|440
1663020300000|2022-09-12 22:05:00|198524.2|198235.1|198450.1|198300.1|198527.4|198319.5|198447.6|198233.6|268
1663020600000|2022-09-12 22:10:00|198449.6|198299.6|198454|198304|198513.5|198329.4|198430.3|198231.5|269
1663020900000|2022-09-12 22:15:00|198452.5|198302.5|198436.1|198286.1|198476.1|198326.1|198433.1|198283.1|261
1663021200000|2022-09-12 22:20:00|198438.3|198288.3|198433.3|198283.3|198457.3|198307.3|198399.2|198249.2|279
1663021500000|2022-09-12 22:25:00|198435.3|198285.3|198425.2|198275.2|198456|198306|198418.3|198268.3|232
1663021800000|2022-09-12 22:30:00|198425.3|198275.3|198460.4|198310.4|198494.5|198316.6|198414.3|198217.5|203
1663022100000|2022-09-12 22:35:00|198461.4|198311.4|198461.3|198311.3|198463.5|198313.5|198453.1|198303.1|201
1663022400000|2022-09-12 22:40:00|198464.1|198314.1|198459.6|198309.6|198465.6|198315.6|198450.3|198300.3|176
1663022700000|2022-09-12 22:45:00|198457.8|198307.8|198459.4|198309.4|198465.6|198315.6|198445.3|198295.3|195
1663023000000|2022-09-12 22:50:00|198456.1|198306.1|198463.3|198313.3|198465.6|198315.6|198449.8|198299.8|170
1663023300000|2022-09-12 22:55:00|198463.5|198313.5|198458.4|198308.4|198465.8|198315.8|198450.3|198300.3|169
1663023600000|2022-09-12 23:00:00|198458.6|198308.6|198460.8|198310.8|198472.7|198322.7|198454.4|198304.4|196
1663023900000|2022-09-12 23:05:00|198460.9|198310.9|198463.8|198313.8|198466.3|198316.3|198453.9|198303.9|178
1663024200000|2022-09-12 23:10:00|198466.7|198316.7|198463.7|198313.7|198468.3|198318.3|198450.3|198300.3|219
1663024500000|2022-09-12 23:15:00|198463.9|198313.9|198455.7|198305.7|198463.9|198313.9|198452.4|198302.4|172
1663024800000|2022-09-12 23:20:00|198454.5|198304.5|198419.5|198269.5|198464.5|198314.5|198409.4|198259.4|215
1663025100000|2022-09-12 23:25:00|198419|198269|198456.4|198306.4|198456.4|198306.4|198414.1|198264.1|195
1663025400000|2022-09-12 23:30:00|198455.5|198305.5|198453.2|198303.2|198463.4|198313.4|198438.8|198288.8|182
1663025700000|2022-09-12 23:35:00|198452.8|198302.8|198455.1|198305.1|198466|198316|198443.8|198293.8|198
1663026000000|2022-09-12 23:40:00|198455.6|198305.6|198456.2|198306.2|198464.1|198314.1|198448.8|198298.8|168
1663026300000|2022-09-12 23:45:00|198456.7|198306.7|198455.4|198305.4|198464.2|198314.2|198447.9|198297.9|189
1663026600000|2022-09-12 23:50:00|198458.2|198308.2|198452.7|198302.7|198465.1|198315.1|198440|198290|204
1663026900000|2022-09-12 23:55:00|198452.8|198302.8|198431.5|198281.5|198455|198305|198415.1|198265.1|221
1663027200000|2022-09-13 00:00:00|198432.3|198282.3|198460|198310|198461.3|198311.3|198413.5|198263.5|370
1663027500000|2022-09-13 00:05:00|198460.5|198310.5|198376.7|198226.7|198460.7|198310.7|198340.6|198190.6|467
1663027800000|2022-09-13 00:10:00|198375|198225|198347|198197|198398.9|198248.9|198344.9|198194.9|482
1663028100000|2022-09-13 00:15:00|198346.8|198196.8|198384.7|198234.7|198390.2|198240.2|198343.6|198193.6|365
1663028400000|2022-09-13 00:20:00|198385.6|198235.6|198380.1|198230.1|198391.4|198241.4|198372.6|198222.6|378
1663028700000|2022-09-13 00:25:00|198379.7|198229.7|198437.2|198287.2|198454.8|198304.8|198379.1|198229.1|439
1663029000000|2022-09-13 00:30:00|198439.1|198289.1|198400.5|198250.5|198449.2|198299.2|198398.9|198248.9|339
1663029300000|2022-09-13 00:35:00|198400.7|198250.7|198395|198245|198425|198275|198385.2|198235.2|380
1663029600000|2022-09-13 00:40:00|198381.2|198231.2|198384.2|198234.2|198412.4|198262.4|198357.1|198207.1|354
1663029900000|2022-09-13 00:45:00|198383.7|198233.7|198398|198248|198436|198286|198366.9|198216.9|314
1663030200000|2022-09-13 00:50:00|198398.4|198248.4|198404.8|198254.8|198427.2|198277.2|198380.6|198230.6|425
1663030500000|2022-09-13 00:55:00|198401.5|198251.5|198381|198231|198432.8|198282.8|198365.8|198215.8|447
1663030800000|2022-09-13 01:00:00|198381.3|198231.3|198306.2|198156.2|198393.6|198243.6|198302.8|198152.8|447
1663031100000|2022-09-13 01:05:00|198306.3|198156.3|198338.4|198188.4|198356.4|198206.4|198304.5|198154.5|367
1663031400000|2022-09-13 01:10:00|198338.3|198188.3|198383|198233|198399.9|198249.9|198336.7|198186.7|415
1663031700000|2022-09-13 01:15:00|198387.2|198237.2|198418.9|198268.9|198421.3|198271.3|198366.9|198216.9|471
1663032000000|2022-09-13 01:20:00|198419.8|198269.8|198451.9|198301.9|198461.5|198311.5|198406.9|198256.9|510
1663032300000|2022-09-13 01:25:00|198451.8|198301.8|198458.3|198308.3|198464.9|198314.9|198447.4|198297.4|283
1663032600000|2022-09-13 01:30:00|198464.3|198314.3|198462.9|198312.9|198467.9|198317.9|198447.5|198297.5|382
1663032900000|2022-09-13 01:35:00|198463.6|198313.6|198468.3|198318.3|198510.7|198360.7|198462.8|198312.8|333
1663033200000|2022-09-13 01:40:00|198467.5|198317.5|198471.2|198321.2|198512|198362|198461.7|198311.7|409
1663033500000|2022-09-13 01:45:00|198471.3|198321.3|198454.1|198304.1|198478.1|198328.1|198453.1|198303.1|358
1663033800000|2022-09-13 01:50:00|198457.1|198307.1|198347.1|198197.1|198457.1|198307.1|198345.9|198195.9|374
1663034100000|2022-09-13 01:55:00|198346.4|198196.4|198344.4|198194.4|198354.1|198204.1|198342|198192|245
1663034400000|2022-09-13 02:00:00|198346.5|198196.5|198345.4|198195.4|198384.8|198234.8|198341.3|198191.3|293
1663034700000|2022-09-13 02:05:00|198344.8|198194.8|198422|198272|198428.9|198278.9|198344|198194|336
1663035000000|2022-09-13 02:10:00|198423.3|198273.3|198455.2|198305.2|198461.6|198311.6|198415.6|198265.6|298
1663035300000|2022-09-13 02:15:00|198456.2|198306.2|198426.8|198276.8|198458|198308|198423.7|198273.7|270
1663035600000|2022-09-13 02:20:00|198427.9|198277.9|198467.9|198317.9|198496.2|198346.2|198425.2|198275.2|441
1663035900000|2022-09-13 02:25:00|198467.7|198317.7|198454.9|198304.9|198481.2|198331.2|198429.8|198279.8|399
1663036200000|2022-09-13 02:30:00|198451.3|198301.3|198463.3|198313.3|198471.2|198321.2|198441|198291|275
1663036500000|2022-09-13 02:35:00|198463.4|198313.4|198456.3|198306.3|198465.5|198315.5|198449.4|198299.4|261
1663036800000|2022-09-13 02:40:00|198455.4|198305.4|198433|198283|198459.2|198309.2|198424.5|198274.5|349
1663037100000|2022-09-13 02:45:00|198428.2|198278.2|198427.4|198277.4|198471.2|198321.2|198419.3|198269.3|311
1663037400000|2022-09-13 02:50:00|198429.3|198279.3|198419.6|198269.6|198435.2|198285.2|198413.8|198263.8|269
1663037700000|2022-09-13 02:55:00|198420.3|198270.3|198413.3|198263.3|198429.7|198279.7|198372.7|198222.7|330
1663038000000|2022-09-13 03:00:00|198412.7|198262.7|198381.6|198231.6|198435.3|198285.3|198375.2|198225.2|431
1663038300000|2022-09-13 03:05:00|198376.2|198226.2|198296.6|198146.6|198380.6|198230.6|198291|198141|272
1663038600000|2022-09-13 03:10:00|198297.3|198147.3|198301.5|198151.5|198348.7|198198.7|198293.4|198143.4|349
1663038900000|2022-09-13 03:15:00|198302.9|198152.9|198309.6|198159.6|198314.6|198164.6|198282|198132|295
1663039200000|2022-09-13 03:20:00|198309.3|198159.3|198328.2|198178.2|198337.5|198187.5|198292.7|198142.7|247
1663039500000|2022-09-13 03:25:00|198327.6|198177.6|198300.2|198150.2|198332.9|198182.9|198292.6|198142.6|234
1663039800000|2022-09-13 03:30:00|198300.5|198150.5|198307.5|198157.5|198330.1|198180.1|198293|198143|269
1663040100000|2022-09-13 03:35:00|198307.3|198157.3|198337.3|198187.3|198348.7|198198.7|198303.1|198153.1|319
1663040400000|2022-09-13 03:40:00|198339.7|198189.7|198341.7|198191.7|198351|198201|198328.9|198178.9|239
1663040700000|2022-09-13 03:45:00|198343.8|198193.8|198296.3|198146.3|198350.6|198200.6|198293.2|198143.2|246
1663041000000|2022-09-13 03:50:00|198303.3|198153.3|198311.7|198161.7|198337.2|198187.2|198286.7|198136.7|244
1663041300000|2022-09-13 03:55:00|198311.8|198161.8|198338.6|198188.6|198344.9|198194.9|198295.6|198145.6|284
1663041600000|2022-09-13 04:00:00|198340.2|198190.2|198369.7|198219.7|198388|198238|198330.4|198180.4|275
1663041900000|2022-09-13 04:05:00|198370.3|198220.3|198374.2|198224.2|198390.7|198240.7|198360.2|198210.2|305
1663042200000|2022-09-13 04:10:00|198374.3|198224.3|198339.3|198189.3|198383.8|198233.8|198334.3|198184.3|303
1663042500000|2022-09-13 04:15:00|198343.5|198193.5|198335.1|198185.1|198359|198209|198328|198178|210
1663042800000|2022-09-13 04:20:00|198323.1|198173.1|198340.8|198190.8|198355.6|198205.6|198312|198162|267
1663043100000|2022-09-13 04:25:00|198340.3|198190.3|198348|198198|198361.8|198211.8|198317.3|198167.3|260
1663043400000|2022-09-13 04:30:00|198338.8|198188.8|198207.8|198057.8|198366.5|198216.5|198206.5|198056.5|295
1663043700000|2022-09-13 04:35:00|198210.2|198060.2|198267.7|198117.7|198270.2|198120.2|198206.9|198056.9|313
1663044000000|2022-09-13 04:40:00|198269|198119|198293.8|198143.8|198310.9|198160.9|198258|198108|299
1663044300000|2022-09-13 04:45:00|198293|198143|198311.4|198161.4|198328.7|198178.7|198267.4|198117.4|424
1663044600000|2022-09-13 04:50:00|198308.3|198158.3|198305|198155|198321.2|198171.2|198282.3|198132.3|383
1663044900000|2022-09-13 04:55:00|198305.4|198155.4|198310|198160|198332.6|198182.6|198291|198141|389
1663045200000|2022-09-13 05:00:00|198311|198161|198338.7|198188.7|198346|198196|198298.6|198148.6|380
1663045500000|2022-09-13 05:05:00|198342.3|198192.3|198344.4|198194.4|198354.4|198204.4|198330.8|198180.8|346
1663045800000|2022-09-13 05:10:00|198344.9|198194.9|198297.4|198147.4|198360.2|198210.2|198289.4|198139.4|370
1663046100000|2022-09-13 05:15:00|198297.2|198147.2|198256|198106|198301.8|198151.8|198250.2|198100.2|366
1663046400000|2022-09-13 05:20:00|198252|198102|198263.6|198113.6|198282.7|198132.7|198242|198092|324
1663046700000|2022-09-13 05:25:00|198262.1|198112.1|198255.1|198105.1|198276.4|198126.4|198243.4|198093.4|299
1663047000000|2022-09-13 05:30:00|198254.7|198104.7|198261.6|198111.6|198286.2|198136.2|198241.5|198091.5|307
1663047300000|2022-09-13 05:35:00|198259.7|198109.7|198276|198126|198294.4|198144.4|198250.1|198100.1|271
1663047600000|2022-09-13 05:40:00|198273.1|198123.1|198276.4|198126.4|198295.3|198145.3|198245.6|198095.6|380
1663047900000|2022-09-13 05:45:00|198272.8|198122.8|198275.2|198125.2|198292.1|198142.1|198264.2|198114.2|348
1663048200000|2022-09-13 05:50:00|198273.7|198123.7|198253.1|198103.1|198282.8|198132.8|198236.2|198086.2|313
1663048500000|2022-09-13 05:55:00|198257.1|198107.1|198272.1|198122.1|198290|198140|198250.1|198100.1|277
1663048800000|2022-09-13 06:00:00|198275|198125|198176.4|198026.4|198289.6|198139.6|198147.4|197997.4|582
1663049100000|2022-09-13 06:05:00|198175.1|198025.1|198143|197993|198180.4|198030.4|198139|197989|481
1663049400000|2022-09-13 06:10:00|198142.8|197992.8|198103.7|197953.7|198145.4|197995.4|198069.8|197919.8|691
1663049700000|2022-09-13 06:15:00|198103.8|197953.8|198094.8|197944.8|198103.8|197953.8|198034.6|197884.6|649
1663050000000|2022-09-13 06:20:00|198095.6|197945.6|198138.4|197988.4|198185.6|198035.6|198082.9|197932.9|528
1663050300000|2022-09-13 06:25:00|198137.4|197987.4|198182.9|198032.9|198193.2|198043.2|198105.6|197955.6|574
1663050600000|2022-09-13 06:30:00|198183.1|198033.1|198143.9|197993.9|198187.1|198037.1|198130.6|197980.6|628
1663050900000|2022-09-13 06:35:00|198142.5|197992.5|198106.3|197956.3|198149.9|197999.9|198103.9|197953.9|481
1663051200000|2022-09-13 06:40:00|198106.1|197956.1|198179|198029|198192.9|198042.9|198106.1|197956.1|552
1663051500000|2022-09-13 06:45:00|198179.5|198029.5|198190.8|198040.8|198228.9|198078.9|198179.5|198029.5|565
1663051800000|2022-09-13 06:50:00|198193.5|198043.5|198188.9|198038.9|198233|198083|198173.2|198023.2|538
1663052100000|2022-09-13 06:55:00|198184.9|198034.9|198174|198024|198193.1|198043.1|198171.2|198021.2|474
1663052400000|2022-09-13 07:00:00|198173.9|198023.9|198067|197917|198173.9|198023.9|198023.3|197873.3|640
1663052700000|2022-09-13 07:05:00|198069|197919|198231.5|198081.5|198231.5|198081.5|198063.2|197913.2|704
1663053000000|2022-09-13 07:10:00|198231.2|198081.2|198349.2|198199.2|198352.8|198202.8|198178.1|198028.1|727
1663053300000|2022-09-13 07:15:00|198356.2|198206.2|198349.7|198199.7|198382.6|198232.6|198315.8|198165.8|703
1663053600000|2022-09-13 07:20:00|198347.4|198197.4|198271.3|198121.3|198358.3|198208.3|198261.7|198111.7|662
1663053900000|2022-09-13 07:25:00|198274.3|198124.3|198213.6|198063.6|198313.9|198163.9|198211.5|198061.5|660
1663054200000|2022-09-13 07:30:00|198211.1|198061.1|198136.1|197986.1|198211.1|198061.1|198105.4|197955.4|627
1663054500000|2022-09-13 07:35:00|198136.3|197986.3|198135.5|197985.5|198192.7|198042.7|198133.7|197983.7|609
1663054800000|2022-09-13 07:40:00|198135.2|197985.2|198084.7|197934.7|198156.7|198006.7|198063.9|197913.9|664
1663055100000|2022-09-13 07:45:00|198085.2|197935.2|198153.3|198003.3|198156.7|198006.7|198024.8|197874.8|659
1663055400000|2022-09-13 07:50:00|198155.5|198005.5|198169.3|198019.3|198197.6|198061|198111|197999.3|672
1663055700000|2022-09-13 07:55:00|198168|198018|198153.3|198003.3|198202.1|198052.1|198139.5|197989.5|669
1663056000000|2022-09-13 08:00:00|198146.4|197996.4|198059.6|197909.6|198146.4|197996.4|198037|197895|611
1663056300000|2022-09-13 08:05:00|198058.9|197908.9|198067.7|197917.7|198080|197930|198052.7|197902.7|431
1663056600000|2022-09-13 08:10:00|198068.7|197918.7|198066.9|197916.9|198115.3|197965.3|198030.6|197880.6|518
1663056900000|2022-09-13 08:15:00|198066.6|197916.6|198076.3|197926.3|198089.8|197939.8|198028.8|197878.8|590
1663057200000|2022-09-13 08:20:00|198076.7|197926.7|198114|197964|198123.1|197973.1|198068.9|197918.9|553
1663057500000|2022-09-13 08:25:00|198113.7|197963.7|198143.8|197993.8|198193.6|198043.6|198105.9|197955.9|588
1663057800000|2022-09-13 08:30:00|198143.1|197993.1|198108.8|197958.8|198143.3|197993.3|198093.9|197943.9|625
1663058100000|2022-09-13 08:35:00|198108.5|197958.5|198031.9|197881.9|198116.1|197966.1|198029.8|197879.8|567
1663058400000|2022-09-13 08:40:00|198032.2|197882.2|198067.3|197917.3|198069.6|197919.6|198023|197873|557
1663058700000|2022-09-13 08:45:00|198068.1|197918.1|197995.7|197845.7|198070|197920|197994.6|197844.6|558
1663059000000|2022-09-13 08:50:00|197982.7|197832.7|198113.8|197963.8|198116.2|197966.2|197982.7|197832.7|533
1663059300000|2022-09-13 08:55:00|198109.7|197959.7|198056.2|197906.2|198110.6|197960.6|198049.6|197899.6|609
1663059600000|2022-09-13 09:00:00|198057.8|197907.8|197999.2|197849.2|198083.5|197933.5|197984.5|197834.5|629
1663059900000|2022-09-13 09:05:00|198024.6|197874.6|198047.7|197897.7|198107.5|197957.5|198022.9|197872.9|586
1663060200000|2022-09-13 09:10:00|198048.3|197898.3|198058.3|197908.3|198093.4|197943.4|198015.9|197865.9|556
1663060500000|2022-09-13 09:15:00|198059.8|197909.8|198002.7|197852.7|198073.3|197923.3|197980.3|197830.3|583
1663060800000|2022-09-13 09:20:00|198004.4|197854.4|197986.3|197836.3|198035.3|197885.3|197980.5|197830.5|544
1663061100000|2022-09-13 09:25:00|197988.1|197838.1|197997.1|197847.1|198036.5|197886.5|197983.5|197833.5|474
1663061400000|2022-09-13 09:30:00|197996.6|197846.6|197995.6|197845.6|198007.6|197857.6|197946.9|197796.9|557
1663061700000|2022-09-13 09:35:00|198006|197856|198066.9|197916.9|198116.5|197966.5|198002.7|197852.7|593
1663062000000|2022-09-13 09:40:00|198066.6|197916.6|198116.6|197966.6|198121.2|197971.2|198058.8|197908.8|477
1663062300000|2022-09-13 09:45:00|198108.7|197958.7|198187.7|198037.7|198197|198047|198095.6|197945.6|495
1663062600000|2022-09-13 09:50:00|198182.6|198032.6|198222|198072|198229.6|198079.6|198179|198029|483
1663062900000|2022-09-13 09:55:00|198222.3|198072.3|198186.3|198036.3|198225.7|198075.7|198176.5|198026.5|605
1663063200000|2022-09-13 10:00:00|198184.9|198034.9|198306.3|198156.3|198310.5|198160.5|198184.4|198034.4|635
1663063500000|2022-09-13 10:05:00|198306.1|198156.1|198276.7|198126.7|198312.3|198162.3|198271.6|198121.6|542
1663063800000|2022-09-13 10:10:00|198275.4|198125.4|198310.9|198160.9|198318.3|198168.3|198274.5|198124.5|543
1663064100000|2022-09-13 10:15:00|198312.5|198162.5|198314.8|198164.8|198355.1|198205.1|198312.3|198162.3|533
1663064400000|2022-09-13 10:20:00|198314.9|198164.9|198354.9|198204.9|198358.2|198208.2|198313.9|198163.9|532
1663064700000|2022-09-13 10:25:00|198353.2|198203.2|198267.6|198117.6|198355.5|198205.5|198186.7|198036.7|519
1663065000000|2022-09-13 10:30:00|198267.8|198117.8|198220.9|198070.9|198279.4|198129.4|198201.7|198051.7|557
1663065300000|2022-09-13 10:35:00|198220.4|198070.4|198178.9|198028.9|198231.1|198081.1|198158.2|198008.2|575
1663065600000|2022-09-13 10:40:00|198179.4|198029.4|198164.3|198014.3|198189.2|198053.3|198103.3|197984.7|619
1663065900000|2022-09-13 10:45:00|198160.1|198010.1|198153.8|198003.8|198161.7|198046.3|198095.1|197981.8|553
1663066200000|2022-09-13 10:50:00|198153.3|198003.3|198131|197981|198154.6|198004.6|198109.7|197959.7|527
1663066500000|2022-09-13 10:55:00|198130.5|197980.5|198096.9|197946.9|198156.6|198006.6|198085.2|197935.2|634
1663066800000|2022-09-13 11:00:00|198098.7|197948.7|198047.9|197897.9|198103.8|197953.8|198036.8|197886.8|721
1663067100000|2022-09-13 11:05:00|198046.8|197896.8|197994.6|197844.6|198066.7|197938.7|197953.2|197843.3|622
1663067400000|2022-09-13 11:10:00|197994.4|197844.4|198010.4|197860.4|198037.9|197927.1|197973.6|197833.5|716
1663067700000|2022-09-13 11:15:00|198010.7|197860.7|198033.5|197883.5|198035.6|197911|197950|197849.7|558
1663068000000|2022-09-13 11:20:00|198033.7|197883.7|198010.7|197860.7|198041.5|197891.5|197999.5|197849.5|678
1663068300000|2022-09-13 11:25:00|198011|197861|198073.7|197923.7|198081.2|197951.8|197999.9|197849.9|679
1663068600000|2022-09-13 11:30:00|198074.3|197924.3|198057.1|197907.1|198089.5|197986.1|197993.4|197886.1|619
1663068900000|2022-09-13 11:35:00|198054.7|197904.7|198031.1|197981.1|198107.3|197988.2|198016|197904.7|676
1663069200000|2022-09-13 11:40:00|198036.3|197986.3|198111.3|197961.3|198163.9|198079.2|198022|197922.2|655
1663069500000|2022-09-13 11:45:00|198110.5|197960.5|198227.2|198077.2|198233.4|198134.4|198074.2|197958.7|692
1663069800000|2022-09-13 11:50:00|198226|198076|198234.9|198084.9|198241|198143.8|198144.8|198053.5|673
1663070100000|2022-09-13 11:55:00|198237.1|198087.1|198244|198094|198245|198143.6|198169.9|198056.1|642
1663070400000|2022-09-13 12:00:00|198242.7|198092.7|198097.8|198047.8|198248.3|198158.7|198058|197951.1|670
1663070700000|2022-09-13 12:05:00|198101.8|198051.8|198105|197955|198161.9|198060.6|198037.4|197933.3|678
1663071000000|2022-09-13 12:10:00|198105.3|197955.3|198230.8|198080.8|198237.1|198138.2|198059.6|197955.3|759
1663071300000|2022-09-13 12:15:00|198181.9|198131.9|198199.6|198149.6|198299.6|198201|198153.9|198051.8|727
1663071600000|2022-09-13 12:20:00|198235.1|198085.1|198096.7|197946.7|198243|198145.5|198036.8|197924|770
1663071900000|2022-09-13 12:25:00|198117.6|197967.6|198106.3|197956.3|198155.6|198018.8|197997.2|197887.2|690
1663072200000|2022-09-13 12:30:00|198113|197963|199464.7|199314.7|199910.3|199760.3|198110.8|197960.8|852
1663072500000|2022-09-13 12:35:00|199481|199331|199964.6|199814.6|200056.6|199906.6|199462.5|199312.5|846
1663072800000|2022-09-13 12:40:00|199961.8|199811.8|199977.1|199827.1|200054.4|199904.4|199784|199634|835
1663073100000|2022-09-13 12:45:00|199983.9|199833.9|200208.3|200058.3|200226.7|200095.2|199943|199793|829
1663073400000|2022-09-13 12:50:00|200208|200058|200414.5|200264.5|200455.3|200320.9|200162.7|200054.7|824
1663073700000|2022-09-13 12:55:00|200413.5|200263.5|200684.4|200534.4|200754.3|200656.4|200319.2|200207|839
1663074000000|2022-09-13 13:00:00|200692.3|200542.3|200562.9|200412.9|200863.8|200746.4|200452.3|200349.9|814
1663074300000|2022-09-13 13:05:00|200564.5|200414.5|200884|200734|200939.8|200829.3|200524.1|200414.5|827
1663074600000|2022-09-13 13:10:00|200890.3|200740.3|200854.6|200704.6|201020.1|200925.7|200782.3|200656.8|805
1663074900000|2022-09-13 13:15:00|200849.7|200699.7|200764.3|200614.3|200998.6|200869.5|200760.8|200610.8|811
1663075200000|2022-09-13 13:20:00|200765.2|200615.2|200625.3|200475.3|200808.6|200707|200565.1|200461.6|807
1663075500000|2022-09-13 13:25:00|200631.5|200481.5|200647.9|200497.9|200744.4|200644.7|200538.5|200415.1|803
1663075800000|2022-09-13 13:30:00|200641.6|200491.6|200404.1|200254.1|200668.1|200518.1|200320.1|200196.8|836
1663076100000|2022-09-13 13:35:00|200408.4|200258.4|200487.9|200337.9|200619.8|200505.3|200401.1|200251.1|819
1663076400000|2022-09-13 13:40:00|200487.3|200337.3|200424.5|200274.5|200563.9|200467.4|200340.7|200207.6|841
1663076700000|2022-09-13 13:45:00|200424.9|200274.9|200310|200160|200485.4|200356.4|200229.3|200081.5|836
1663077000000|2022-09-13 13:50:00|200307.1|200157.1|200383.2|200233.2|200388.6|200298|200169.7|200019.7|825
1663077300000|2022-09-13 13:55:00|200387.7|200237.7|200531.4|200381.4|200557.6|200459.8|200384.3|200234.3|814
1663077600000|2022-09-13 14:00:00|200532.7|200382.7|200767.4|200617.4|200813.9|200701|200489.1|200339.1|820
1663077900000|2022-09-13 14:05:00|200768.5|200618.5|200562.4|200412.4|200808.1|200664.1|200554.5|200404.5|824
1663078200000|2022-09-13 14:10:00|200566.9|200416.9|200462|200312|200649.2|200543.8|200392.4|200242.4|824
1663078500000|2022-09-13 14:15:00|200453.5|200303.5|200326.4|200176.4|200652.8|200502.8|200281.5|200175.5|819
1663078800000|2022-09-13 14:20:00|200331.6|200181.6|200594.4|200444.4|200597.4|200469.4|200254.8|200141.5|797
1663079100000|2022-09-13 14:25:00|200590.8|200440.8|200569.2|200419.2|200696.2|200598.6|200451.6|200348|806
1663079400000|2022-09-13 14:30:00|200571|200421|200754.7|200604.7|200811.1|200711.6|200521.4|200420.4|827
1663079700000|2022-09-13 14:35:00|200750.5|200600.5|200814.1|200664.1|200855.3|200750.9|200680.5|200558|800
1663080000000|2022-09-13 14:40:00|200815.7|200665.7|200759.6|200609.6|200828.1|200698.2|200624|200522.2|797
1663080300000|2022-09-13 14:45:00|200760.4|200610.4|200715.8|200565.8|200777.2|200676.6|200639.1|200537.1|754
1663080600000|2022-09-13 14:50:00|200701.6|200551.6|200714.5|200664.5|200762|200666.7|200566.1|200456|762
1663080900000|2022-09-13 14:55:00|200763|200613|200557.5|200507.5|200766.3|200662.1|200538.5|200447.6|759
1663081200000|2022-09-13 15:00:00|200559.3|200509.3|200637.1|200487.1|200667|200550.5|200494.9|200388.1|730
1663081500000|2022-09-13 15:05:00|200640.6|200490.6|200628.2|200478.2|200729.4|200622.9|200510.9|200403.7|777
1663081800000|2022-09-13 15:10:00|200630.6|200480.6|200576.3|200426.3|200729.3|200624.6|200506.1|200375.4|767
1663082100000|2022-09-13 15:15:00|200578.8|200428.8|200678|200528|200678|200577.1|200522.1|200416.7|783
1663082400000|2022-09-13 15:20:00|200631.3|200581.3|200670.5|200620.5|200721.7|200628.1|200581.8|200479.3|757
1663082700000|2022-09-13 15:25:00|200671|200621|200679.1|200529.1|200707.8|200621|200588.2|200489.6|717
1663083000000|2022-09-13 15:30:00|200676.4|200526.4|200556.5|200506.5|200692.4|200593.7|200538.4|200437.2|772
1663083300000|2022-09-13 15:35:00|200551.6|200501.6|200560.7|200410.7|200622.9|200523.2|200505.5|200403.4|717
1663083600000|2022-09-13 15:40:00|200561.4|200411.4|200701.9|200551.9|200733.1|200633.4|200561.4|200411.4|764
1663083900000|2022-09-13 15:45:00|200701.4|200551.4|200720.6|200670.6|200767.5|200697|200647|200541.5|741
1663084200000|2022-09-13 15:50:00|200768.3|200618.3|200707.3|200557.3|200795.9|200668.5|200616.2|200495.2|739
1663084500000|2022-09-13 15:55:00|200707.7|200557.7|200752|200702|200840.5|200739.7|200644.2|200541.9|740
1663084800000|2022-09-13 16:00:00|200805.2|200655.2|200633.9|200583.9|200806.2|200707.5|200616.7|200517.6|771
1663085100000|2022-09-13 16:05:00|200635|200585|200534.4|200384.4|200684|200588|200467.5|200366.7|767
1663085400000|2022-09-13 16:10:00|200535.2|200385.2|200471|200321|200550.9|200436.8|200372|200271.1|784
1663085700000|2022-09-13 16:15:00|200470.6|200320.6|200539.2|200389.2|200569.9|200462.5|200396.2|200280.8|742
1663086000000|2022-09-13 16:20:00|200541.3|200391.3|200540|200390|200596.2|200484.7|200470.4|200369.9|728
1663086300000|2022-09-13 16:25:00|200540.2|200390.2|200591.6|200441.6|200665.8|200565.1|200467|200368.6|773
1663086600000|2022-09-13 16:30:00|200601.6|200451.6|200595.4|200445.4|200659.4|200559.2|200513|200413.2|782
1663086900000|2022-09-13 16:35:00|200594.4|200444.4|200585.2|200535.2|200655.1|200558.1|200514|200413.4|777
1663087200000|2022-09-13 16:40:00|200583.9|200533.9|200442.1|200392.1|200656.3|200548.5|200435.3|200333.5|695
1663087500000|2022-09-13 16:45:00|200441.8|200391.8|200567.5|200417.5|200646.8|200544.3|200437.9|200372|711
1663087800000|2022-09-13 16:50:00|200566.4|200416.4|200467.8|200417.8|200589|200485.6|200433.9|200339.1|729
1663088100000|2022-09-13 16:55:00|200513.4|200363.4|200590|200440|200603.1|200453.1|200437.3|200335.3|730
1663088400000|2022-09-13 17:00:00|200600.4|200450.4|200447.2|200297.2|200647.9|200512.7|200393.9|200291.2|766
1663088700000|2022-09-13 17:05:00|200448.4|200298.4|200445.1|200295.1|200465.5|200359.5|200286.9|200181.8|803
1663089000000|2022-09-13 17:10:00|200445.3|200295.3|200279.8|200129.8|200480|200330.9|200270.6|200120.6|787
1663089300000|2022-09-13 17:15:00|200294.2|200144.2|200409.7|200259.7|200409.7|200294|200200.9|200050.9|793
1663089600000|2022-09-13 17:20:00|200410.9|200260.9|200198.3|200048.3|200413.4|200301.9|200124|200035|773
1663089900000|2022-09-13 17:25:00|200199.1|200049.1|200188.8|200038.8|200230.5|200094.9|200143.2|200025|738
1663090200000|2022-09-13 17:30:00|200191.3|200041.3|200356.2|200206.2|200356.2|200206.2|200147.5|200035.9|717
1663090500000|2022-09-13 17:35:00|200357.3|200207.3|200435.6|200285.6|200534.7|200392.4|200219.2|200069.2|789
1663090800000|2022-09-13 17:40:00|200430.3|200280.3|200474.6|200324.6|200517.7|200392|200325|200199.5|760
1663091100000|2022-09-13 17:45:00|200475.2|200325.2|200589.7|200439.7|200649.8|200511.3|200421.7|200319.7|728
1663091400000|2022-09-13 17:50:00|200589.6|200439.6|200626.4|200476.4|200648.9|200547.2|200544.6|200439.6|680
1663091700000|2022-09-13 17:55:00|200626.6|200476.6|200605.1|200455.1|200626.6|200506.4|200502.8|200399.2|626
1663092000000|2022-09-13 18:00:00|200604|200454|200687|200537|200763.2|200640.8|200535.8|200438.2|692
1663092300000|2022-09-13 18:05:00|200686.9|200536.9|200650.8|200500.8|200687.2|200581|200542.5|200423.2|738
1663092600000|2022-09-13 18:10:00|200649.3|200499.3|200506.9|200356.9|200670.9|200563.9|200453|200352.6|723
1663092900000|2022-09-13 18:15:00|200506.6|200356.6|200561.2|200411.2|200602.7|200491.7|200433.6|200330.2|723
1663093200000|2022-09-13 18:20:00|200561.8|200411.8|200511.4|200361.4|200604.9|200454.9|200480.2|200352.5|777
1663093500000|2022-09-13 18:25:00|200513.3|200363.3|200570.2|200420.2|200607.9|200467|200500.7|200350.7|671
1663093800000|2022-09-13 18:30:00|200570.5|200420.5|200532.3|200382.3|200600.2|200499.3|200486.2|200366.1|721
1663094100000|2022-09-13 18:35:00|200535|200385|200552.5|200402.5|200558.5|200451.7|200467|200362|675
1663094400000|2022-09-13 18:40:00|200553.9|200403.9|200519.8|200369.8|200558.9|200471.6|200470.5|200361.2|688
1663094700000|2022-09-13 18:45:00|200522.1|200372.1|200724.5|200574.5|200725.8|200575.8|200447|200349.1|684
1663095000000|2022-09-13 18:50:00|200723.3|200573.3|200818|200668|200831.3|200711.3|200673.5|200552.6|650
1663095300000|2022-09-13 18:55:00|200817.7|200667.7|200759.1|200609.1|200823.3|200721|200701.1|200600.4|732
1663095600000|2022-09-13 19:00:00|200756.7|200606.7|200809.2|200659.2|200812.7|200704|200719.2|200569.2|717
1663095900000|2022-09-13 19:05:00|200809.4|200659.4|200745.1|200595.1|200825.5|200675.5|200736.7|200586.7|694
1663096200000|2022-09-13 19:10:00|200745.7|200595.7|200846.7|200696.7|200887.7|200737.7|200731|200581|741
1663096500000|2022-09-13 19:15:00|200847.5|200697.5|200790.7|200640.7|200851.1|200707.5|200737.7|200634|711
1663096800000|2022-09-13 19:20:00|200787.4|200637.4|200762.9|200612.9|200794.7|200644.7|200735|200585|734
1663097100000|2022-09-13 19:25:00|200763.4|200613.4|200888.8|200738.8|200888.8|200744.1|200754.2|200604.2|757
1663097400000|2022-09-13 19:30:00|200888.4|200738.4|200984.4|200834.4|201014.4|200864.4|200882|200732|670
1663097700000|2022-09-13 19:35:00|200985.3|200835.3|201008.9|200858.9|201063.3|200913.3|200979|200829|733
1663098000000|2022-09-13 19:40:00|201009.6|200859.6|201123.6|200973.6|201136.9|200986.9|201009.6|200859.6|685
1663098300000|2022-09-13 19:45:00|201123.7|200973.7|201020.7|200870.7|201133.9|201029.2|200980.6|200830.6|734
1663098600000|2022-09-13 19:50:00|201014.7|200864.7|200967.7|200817.7|201022.7|200872.7|200967.3|200817.3|756
1663098900000|2022-09-13 19:55:00|200968|200818|200973|200823|200982.9|200832.9|200946.2|200796.2|706
1663099200000|2022-09-13 20:00:00|200970.6|200820.6|200879.8|200729.8|200993.5|200843.5|200873.3|200723.3|690
1663099500000|2022-09-13 20:05:00|200880.8|200730.8|200972.2|200822.2|200973.2|200823.2|200880.8|200730.8|459
1663099800000|2022-09-13 20:10:00|200972.5|200822.5|201084.8|200934.8|201109.8|200959.8|200972.5|200822.5|578
1663100100000|2022-09-13 20:15:00|201084.7|200934.7|201039.1|200889.1|201085.8|200935.8|201035.5|200885.5|480
1663100400000|2022-09-13 20:20:00|201035.1|200885.1|200963.5|200813.5|201037.3|200887.3|200959.3|200809.3|442
1663100700000|2022-09-13 20:25:00|200963.3|200813.3|200917.6|200767.6|200964.1|200814.1|200915.7|200765.7|458
1663101000000|2022-09-13 20:30:00|200918.8|200768.8|200883.9|200733.9|200923.2|200773.2|200876.8|200726.8|364
1663101300000|2022-09-13 20:35:00|200883|200733|200846|200696|200887.2|200737.2|200833.3|200683.3|403
1663101600000|2022-09-13 20:40:00|200846.6|200696.6|200783.1|200633.1|200860.9|200733|200774|200624|478
1663101900000|2022-09-13 20:45:00|200783.9|200633.9|200864.4|200714.4|200867|200717|200760.2|200610.2|440
1663102200000|2022-09-13 20:50:00|200863.9|200713.9|200852.3|200702.3|200896|200746|200803.3|200653.3|453
1663102500000|2022-09-13 20:55:00|200847.4|200697.4|200902.2|200592.2|200951.3|200733.4|200794|200585.3|430
1663102800000|2022-09-13 21:00:00|200891.4|200581.4|200969.7|200659.7|200979.5|200669.5|200868.4|200558.4|79
1663103100000|2022-09-13 21:05:00|200969.1|200659.1|201019.5|200709.5|201033|200723|200943|200633|51
1663103400000|2022-09-13 21:10:00|201072.2|200762.2|201067|200757|201120.8|200810.8|200878|200568|131
1663103700000|2022-09-13 21:15:00|201056.5|200746.5|200937.3|200627.3|201065|200755|200878|200568|89
1663104000000|2022-09-13 21:20:00|201054.8|200744.8|201055.3|200745.3|201057.8|200747.8|200878|200568|47
1663104300000|2022-09-13 21:25:00|200878|200568|200913.4|200603.4|201055.3|200745.3|200878|200568|58
1663104600000|2022-09-13 21:30:00|200994|200684|201022.2|200712.2|201058.2|200748.2|200803.1|200493.1|352
1663104900000|2022-09-13 21:35:00|201010.8|200700.8|201032.2|200722.2|201056.5|200746.5|200966.1|200656.1|334
1663105200000|2022-09-13 21:40:00|201032|200722|201048.5|200738.5|201065.1|200755.1|201011.9|200701.9|246
1663105500000|2022-09-13 21:45:00|200960|200650|201059.2|200749.2|201084.8|200774.8|200958.1|200648.1|286
1663105800000|2022-09-13 21:50:00|201055|200745|201066.4|200756.4|201080.4|200770.4|200910.6|200600.6|299
1663106100000|2022-09-13 21:55:00|201032.7|200722.7|201059.7|200749.7|201087|200777|200996|200686|239
1663106400000|2022-09-13 22:00:00|201039.7|200729.7|200936.9|200786.9|201063.7|200844.7|200860.5|200644.9|386
1663106700000|2022-09-13 22:05:00|200926.9|200776.9|200909|200759|200955.7|200805.7|200903.4|200753.4|302
1663107000000|2022-09-13 22:10:00|200908.7|200758.7|200934.9|200784.9|200993.5|200797.4|200874.7|200724.7|303
1663107300000|2022-09-13 22:15:00|200919.6|200769.6|200850.6|200700.6|200939.3|200789.3|200834.5|200684.5|325
1663107600000|2022-09-13 22:20:00|200853.2|200703.2|200871.9|200721.9|200880.1|200730.1|200808.5|200658.5|263
1663107900000|2022-09-13 22:25:00|200869.4|200719.4|200855.8|200705.8|200879.2|200729.2|200832.8|200682.8|204
1663108200000|2022-09-13 22:30:00|200856.9|200706.9|200852.4|200702.4|200882.8|200732.8|200829|200679|292
1663108500000|2022-09-13 22:35:00|200856.5|200706.5|200872|200722|200895.1|200745.1|200832.6|200682.6|328
1663108800000|2022-09-13 22:40:00|200870.2|200720.2|200783.2|200633.2|200876|200726|200761.5|200611.5|290
1663109100000|2022-09-13 22:45:00|200797.9|200647.9|200772.2|200622.2|200797.9|200647.9|200759.5|200609.5|276
1663109400000|2022-09-13 22:50:00|200773.1|200623.1|200745.5|200595.5|200796.7|200646.7|200726.8|200576.8|274
1663109700000|2022-09-13 22:55:00|200750.3|200600.3|200766.1|200616.1|200767.9|200617.9|200685.2|200535.2|318
1663110000000|2022-09-13 23:00:00|200760|200610|200754.8|200604.8|200794|200644|200743.7|200593.7|383
1663110300000|2022-09-13 23:05:00|200755.4|200605.4|200792.3|200642.3|200818.4|200668.4|200739.8|200589.8|377
1663110600000|2022-09-13 23:10:00|200784|200634|200813|200663|200818.9|200668.9|200766.2|200616.2|277
1663110900000|2022-09-13 23:15:00|200813.2|200663.2|200796.7|200646.7|200822.6|200672.6|200784.6|200634.6|251
1663111200000|2022-09-13 23:20:00|200797.7|200647.7|200731.2|200581.2|200800.1|200650.1|200716.9|200566.9|259
1663111500000|2022-09-13 23:25:00|200731.5|200581.5|200734.6|200584.6|200739.1|200589.1|200712.2|200562.2|278
1663111800000|2022-09-13 23:30:00|200738.3|200588.3|200657.5|200507.5|200776.9|200626.9|200634|200484|453
1663112100000|2022-09-13 23:35:00|200654.2|200504.2|200607.5|200457.5|200686|200518.5|200603.9|200419.2|223
1663112400000|2022-09-13 23:40:00|200597.3|200447.3|200578.4|200428.4|200612.5|200462.5|200564.2|200414.2|378
1663112700000|2022-09-13 23:45:00|200596.4|200446.4|200604|200454|200634.5|200484.5|200572.1|200422.1|310
1663113000000|2022-09-13 23:50:00|200599.5|200449.5|200583.2|200433.2|200627.5|200477.5|200548.1|200398.1|389
1663113300000|2022-09-13 23:55:00|200582.5|200432.5|200578.6|200428.6|200584.3|200434.3|200526.9|200376.9|448
1663113600000|2022-09-14 00:00:00|200578.8|200428.8|200613.8|200463.8|200639.3|200489.3|200550.1|200400.1|565
1663113900000|2022-09-14 00:05:00|200613.5|200463.5|200504.4|200354.4|200663.3|200513.3|200497.3|200347.3|531
1663114200000|2022-09-14 00:10:00|200502.4|200352.4|200538|200388|200544.4|200394.4|200441.4|200291.4|567
1663114500000|2022-09-14 00:15:00|200533.9|200383.9|200600.1|200450.1|200683.7|200533.7|200533.9|200383.9|611
1663114800000|2022-09-14 00:20:00|200600.9|200450.9|200571|200421|200634.7|200484.7|200555.9|200405.9|604
1663115100000|2022-09-14 00:25:00|200576.4|200426.4|200490.9|200340.9|200588.5|200438.5|200479|200329|514
1663115400000|2022-09-14 00:30:00|200489.2|200339.2|200585.2|200435.2|200585.4|200435.4|200480.8|200330.8|486
1663115700000|2022-09-14 00:35:00|200588.5|200438.5|200659.5|200509.5|200714.5|200564.5|200567.5|200417.5|539
1663116000000|2022-09-14 00:40:00|200650.9|200500.9|200459.6|200309.6|200684.2|200534.2|200437.7|200287.7|537
1663116300000|2022-09-14 00:45:00|200469.2|200319.2|200415.9|200265.9|200538.2|200388.2|200390.5|200240.5|573
1663116600000|2022-09-14 00:50:00|200412.8|200262.8|200477|200327|200512.5|200362.5|200399|200249|633
1663116900000|2022-09-14 00:55:00|200471.7|200321.7|200434.8|200284.8|200517.9|200367.9|200403.8|200253.8|593
1663117200000|2022-09-14 01:00:00|200427.7|200277.7|200413.4|200263.4|200462.2|200312.2|200383.3|200233.3|624
1663117500000|2022-09-14 01:05:00|200413.9|200263.9|200601.6|200451.6|200638.6|200488.6|200409.7|200259.7|543
1663117800000|2022-09-14 01:10:00|200612.5|200462.5|200603.8|200453.8|200644|200494|200545.2|200395.2|531
1663118100000|2022-09-14 01:15:00|200605.1|200455.1|200637.9|200487.9|200683.3|200533.3|200574.6|200424.6|587
1663118400000|2022-09-14 01:20:00|200637.3|200487.3|200589.4|200439.4|200642.1|200492.1|200579.6|200429.6|502
1663118700000|2022-09-14 01:25:00|200589.5|200439.5|200594.6|200444.6|200631.7|200481.7|200589.5|200439.5|503
1663119000000|2022-09-14 01:30:00|200597.2|200447.2|200629.5|200479.5|200637.8|200487.8|200589.3|200439.3|549
1663119300000|2022-09-14 01:35:00|200628.3|200478.3|200652.2|200502.2|200699|200549|200608.3|200458.3|523
1663119600000|2022-09-14 01:40:00|200642.2|200492.2|200613.5|200463.5|200647.7|200497.7|200595|200445|435
1663119900000|2022-09-14 01:45:00|200615.1|200465.1|200612.3|200462.3|200631.7|200481.7|200589|200439|575
1663120200000|2022-09-14 01:50:00|200612|200462|200485.9|200335.9|200625.9|200475.9|200480.2|200330.2|621
1663120500000|2022-09-14 01:55:00|200487|200337|200526|200376|200562.6|200412.6|200482.5|200332.5|466
1663120800000|2022-09-14 02:00:00|200533.5|200383.5|200415.5|200265.5|200547.8|200397.8|200410.5|200260.5|496
1663121100000|2022-09-14 02:05:00|200414.1|200264.1|200419|200269|200470.4|200320.4|200387.7|200237.7|477
1663121400000|2022-09-14 02:10:00|200426.7|200276.7|200376.7|200226.7|200440.1|200290.1|200358.5|200208.5|409
1663121700000|2022-09-14 02:15:00|200373.3|200223.3|200421.7|200271.7|200460.5|200310.5|200351.7|200201.7|498
1663122000000|2022-09-14 02:20:00|200419.6|200269.6|200417.5|200267.5|200434.2|200284.2|200349.4|200199.4|431
1663122300000|2022-09-14 02:25:00|200415.4|200265.4|200416.3|200266.3|200456.4|200306.4|200396.7|200246.7|375
1663122600000|2022-09-14 02:30:00|200416.5|200266.5|200431.3|200281.3|200468.6|200318.6|200396.8|200246.8|395
1663122900000|2022-09-14 02:35:00|200429.1|200279.1|200435.4|200285.4|200439.7|200289.7|200419.5|200269.5|294
1663123200000|2022-09-14 02:40:00|200435.3|200285.3|200423.7|200273.7|200503.7|200353.7|200404.9|200254.9|345
1663123500000|2022-09-14 02:45:00|200423.4|200273.4|200412|200262|200439.2|200289.2|200395.7|200245.7|412
1663123800000|2022-09-14 02:50:00|200410|200260|200439.4|200289.4|200468|200318|200395.7|200245.7|379
1663124100000|2022-09-14 02:55:00|200440.4|200290.4|200461.3|200311.3|200486.8|200336.8|200417.6|200267.6|374
1663124400000|2022-09-14 03:00:00|200460|200310|200501.6|200351.6|200507.3|200357.3|200408.6|200258.6|423
1663124700000|2022-09-14 03:05:00|200501.2|200351.2|200504.8|200354.8|200520.8|200370.8|200478.3|200328.3|397
1663125000000|2022-09-14 03:10:00|200505.6|200355.6|200430.5|200280.5|200526.6|200376.6|200405.6|200255.6|366
1663125300000|2022-09-14 03:15:00|200430.6|200280.6|200490.4|200340.4|200528.8|200378.8|200411.2|200261.2|380
1663125600000|2022-09-14 03:20:00|200490|200340|200495.2|200345.2|200540.8|200390.8|200488.5|200338.5|382
1663125900000|2022-09-14 03:25:00|200494.8|200344.8|200468.6|200318.6|200523.5|200373.5|200449.5|200299.5|345
1663126200000|2022-09-14 03:30:00|200469.4|200319.4|200386.4|200236.4|200469.4|200319.4|200363.9|200181|491
1663126500000|2022-09-14 03:35:00|200398.2|200248.2|200421.5|200271.5|200456.5|200306.5|200378.7|200228.7|390
1663126800000|2022-09-14 03:40:00|200421.1|200271.1|200459|200309|200487.3|200337.3|200412.5|200262.5|396
1663127100000|2022-09-14 03:45:00|200458.6|200308.6|200484.6|200334.6|200504.9|200354.9|200445.2|200295.2|354
1663127400000|2022-09-14 03:50:00|200484.3|200334.3|200510.3|200360.3|200515.4|200365.4|200482.3|200332.3|353
1663127700000|2022-09-14 03:55:00|200509.9|200359.9|200492.4|200342.4|200522.4|200372.4|200453.4|200303.4|331
1663128000000|2022-09-14 04:00:00|200491.5|200341.5|200497.1|200347.1|200526.8|200376.8|200484.2|200334.2|405
1663128300000|2022-09-14 04:05:00|200500.3|200350.3|200540.9|200390.9|200544.8|200394.8|200496.6|200346.6|432
1663128600000|2022-09-14 04:10:00|200530|200380|200532.5|200382.5|200576.5|200414.2|200477.5|200299.5|310
1663128900000|2022-09-14 04:15:00|200531.9|200381.9|200517.1|200367.1|200540.4|200390.4|200504.7|200354.7|366
1663129200000|2022-09-14 04:20:00|200516.5|200366.5|200539.1|200389.1|200555.2|200405.2|200514.6|200364.6|361
1663129500000|2022-09-14 04:25:00|200538.5|200388.5|200520.5|200370.5|200549.3|200399.3|200497|200347|395
1663129800000|2022-09-14 04:30:00|200520.4|200370.4|200326.8|200176.8|200523.1|200373.1|200285.2|200135.2|514
1663130100000|2022-09-14 04:35:00|200327|200177|200228.1|200078.1|200334.5|200184.5|200226.5|200076.5|463
1663130400000|2022-09-14 04:40:00|200224.5|200074.5|200248.7|200098.7|200275.5|200125.5|200188.5|200038.5|400
1663130700000|2022-09-14 04:45:00|200249.5|200099.5|200299.4|200149.4|200304.1|200154.1|200240|200090|413
1663131000000|2022-09-14 04:50:00|200299.1|200149.1|200359.9|200209.9|200365.8|200215.8|200273.2|200123.2|389
1663131300000|2022-09-14 04:55:00|200357.7|200207.7|200292.4|200142.4|200357.7|200207.7|200268.7|200118.7|429
1663131600000|2022-09-14 05:00:00|200291.9|200141.9|200181.8|200031.8|200311.8|200161.8|200168.2|200018.2|534
1663131900000|2022-09-14 05:05:00|200183.2|200033.2|200225|200075|200242.2|200092.2|200162.3|200012.3|487
1663132200000|2022-09-14 05:10:00|200228.4|200078.4|200186.7|200036.7|200238.2|200088.2|200149.8|199999.8|399
1663132500000|2022-09-14 05:15:00|200186.3|200036.3|200141.2|199991.2|200234.1|200084.1|200136.3|199986.3|398
1663132800000|2022-09-14 05:20:00|200143.1|199993.1|200176.8|200026.8|200191.4|200041.4|200143.1|199993.1|354
1663133100000|2022-09-14 05:25:00|200177.2|200027.2|200172|200022|200191.6|200041.6|200135.7|199985.7|450
1663133400000|2022-09-14 05:30:00|200172.6|200022.6|200139.3|199989.3|200200.3|200050.3|200134.2|199984.2|387
1663133700000|2022-09-14 05:35:00|200139.6|199989.6|200099.6|199949.6|200146.8|199996.8|200090.6|199940.6|355
1663134000000|2022-09-14 05:40:00|200098.5|199948.5|200208.6|200058.6|200209.3|200059.3|200095.1|199945.1|490
1663134300000|2022-09-14 05:45:00|200209.1|200059.1|200231.8|200081.8|200253.8|200103.8|200186.8|200036.8|520
1663134600000|2022-09-14 05:50:00|200235.1|200085.1|200236.1|200086.1|200301.6|200151.6|200208|200058|498
1663134900000|2022-09-14 05:55:00|200236.9|200086.9|200297.5|200147.5|200340.3|200190.3|200228.6|200078.6|477
1663135200000|2022-09-14 06:00:00|200303.4|200153.4|200300.6|200150.6|200323.5|200173.5|200210.5|200060.5|606
1663135500000|2022-09-14 06:05:00|200302.8|200152.8|200212.9|200062.9|200305.2|200155.2|200161.7|200011.7|582
1663135800000|2022-09-14 06:10:00|200213.6|200063.6|200208.2|200058.2|200279.1|200129.1|200190|200040|544
1663136100000|2022-09-14 06:15:00|200210.6|200060.6|200245.7|200095.7|200269.4|200119.4|200194.4|200044.4|521
1663136400000|2022-09-14 06:20:00|200245.6|200095.6|200256.9|200106.9|200272|200122|200202.5|200052.5|513
1663136700000|2022-09-14 06:25:00|200258.7|200108.7|200256.3|200106.3|200284|200134|200232|200082|524
1663137000000|2022-09-14 06:30:00|200256.8|200106.8|200247.3|200097.3|200267.2|200117.2|200198.1|200048.1|611
1663137300000|2022-09-14 06:35:00|200247.9|200097.9|200444|200294|200472.4|200322.4|200247.9|200097.9|528
1663137600000|2022-09-14 06:40:00|200448.5|200298.5|200440.6|200290.6|200496|200346|200337.5|200187.5|565
1663137900000|2022-09-14 06:45:00|200440.3|200290.3|200494.8|200344.8|200534.7|200384.7|200406.8|200256.8|570
1663138200000|2022-09-14 06:50:00|200495.5|200345.5|200499.6|200349.6|200508.3|200358.3|200451.4|200301.4|563
1663138500000|2022-09-14 06:55:00|200499.8|200349.8|200491.2|200341.2|200526.5|200376.5|200461.8|200311.8|551
1663138800000|2022-09-14 07:00:00|200494.3|200344.3|200373.2|200223.2|200498.2|200348.2|200304.5|200154.5|719
1663139100000|2022-09-14 07:05:00|200375.7|200225.7|200223.4|200073.4|200381.2|200231.2|200207.1|200057.1|683
1663139400000|2022-09-14 07:10:00|200224.9|200074.9|200321.4|200171.4|200386.5|200236.5|200224.6|200074.6|645
1663139700000|2022-09-14 07:15:00|200321.5|200171.5|200581.6|200431.6|200586.3|200436.3|200297.1|200147.1|706
1663140000000|2022-09-14 07:20:00|200578.9|200428.9|200680.7|200530.7|200688.5|200538.5|200526.6|200376.6|650
1663140300000|2022-09-14 07:25:00|200679.8|200529.8|200593|200443|200715.5|200565.5|200561.4|200411.4|700
1663140600000|2022-09-14 07:30:00|200589.5|200439.5|200407|200257|200621.1|200471.1|200407|200257|683
1663140900000|2022-09-14 07:35:00|200412.2|200262.2|200533.9|200383.9|200586.4|200436.4|200400.4|200250.4|685
1663141200000|2022-09-14 07:40:00|200536.1|200386.1|200417.5|200267.5|200646.1|200496.1|200414.1|200264.1|684
1663141500000|2022-09-14 07:45:00|200425.1|200275.1|200378.2|200228.2|200512.6|200362.6|200370|200220|666
1663141800000|2022-09-14 07:50:00|200377.7|200227.7|200255.1|200105.1|200391|200241|200247.6|200097.6|604
1663142100000|2022-09-14 07:55:00|200254.7|200104.7|200340|200190|200364.6|200214.6|200239.5|200089.5|613
1663142400000|2022-09-14 08:00:00|200330.9|200180.9|200327.9|200177.9|200357.3|200207.3|200287|200137|643
1663142700000|2022-09-14 08:05:00|200327.3|200177.3|200346.1|200196.1|200377.5|200227.5|200294|200144|685
1663143000000|2022-09-14 08:10:00|200346.6|200196.6|200246.2|200096.2|200347.9|200197.9|200161.2|200011.2|692
1663143300000|2022-09-14 08:15:00|200244.2|200094.2|200166|200016|200256.8|200106.8|200157.4|200007.4|610
1663143600000|2022-09-14 08:20:00|200164.5|200014.5|200096.3|199946.3|200217.6|200067.6|200093.7|199943.7|610
1663143900000|2022-09-14 08:25:00|200099.3|199949.3|200335.8|200185.8|200344.2|200194.2|200076|199926|651
1663144200000|2022-09-14 08:30:00|200335.1|200185.1|200090.7|199940.7|200336.8|200186.8|200085.4|199935.4|682
1663144500000|2022-09-14 08:35:00|200087.4|199937.4|199998.6|199848.6|200139.3|199989.3|199973.3|199823.3|706
1663144800000|2022-09-14 08:40:00|199971.7|199821.7|199984.4|199834.4|200054.6|199904.6|199955.4|199805.4|595
1663145100000|2022-09-14 08:45:00|199983|199833|200170.9|200020.9|200177.2|200027.2|199969.5|199819.5|658
1663145400000|2022-09-14 08:50:00|200164.7|200014.7|200084.7|199934.7|200191.5|200041.5|200048.4|199898.4|616
1663145700000|2022-09-14 08:55:00|200085.7|199935.7|200089.6|199939.6|200217.4|200067.4|200034.8|199890.1|623
1663146000000|2022-09-14 09:00:00|200092.4|199942.4|200131.7|199981.7|200183.7|200033.7|200090.1|199940.1|580
1663146300000|2022-09-14 09:05:00|200131.4|199981.4|200057.4|199907.4|200139|199989|200040.1|199890.1|562
1663146600000|2022-09-14 09:10:00|200057.3|199907.3|200058.3|199908.3|200098.6|199948.6|200006.3|199856.3|568
1663146900000|2022-09-14 09:15:00|200057.5|199907.5|200043.1|199893.1|200123.8|199973.8|200040|199890|504
1663147200000|2022-09-14 09:20:00|200041.7|199891.7|199963.4|199813.4|200096.6|199946.6|199961.4|199811.4|614
1663147500000|2022-09-14 09:25:00|199964|199814|199895.2|199745.2|199974.9|199824.9|199849.7|199699.7|626
1663147800000|2022-09-14 09:30:00|199891.8|199741.8|199847.7|199697.7|199929.2|199779.2|199815.6|199665.6|647
1663148100000|2022-09-14 09:35:00|199846.8|199696.8|199811.6|199661.6|199870.9|199720.9|199800.5|199650.5|553
1663148400000|2022-09-14 09:40:00|199809.9|199659.9|199942.9|199792.9|199954.1|199804.1|199803.7|199653.7|502
1663148700000|2022-09-14 09:45:00|199967|199817|200027.1|199877.1|200027.1|199877.1|199921.9|199771.9|551
1663149000000|2022-09-14 09:50:00|200027|199877|200090.9|199940.9|200101.9|199951.9|199990.3|199840.3|515
1663149300000|2022-09-14 09:55:00|200089.9|199939.9|199943.8|199793.8|200095.9|199945.9|199925.9|199775.9|563
1663149600000|2022-09-14 10:00:00|199950.9|199800.9|200025|199875|200062.6|199912.6|199950.9|199800.9|641
1663149900000|2022-09-14 10:05:00|200024.2|199874.2|200066.5|199916.5|200100.3|199950.3|200006|199856|510
1663150200000|2022-09-14 10:10:00|200065.7|199915.7|199932.3|199782.3|200093.6|199943.6|199910|199760|531
1663150500000|2022-09-14 10:15:00|199934.1|199784.1|199818.1|199668.1|199939.8|199789.8|199800.6|199650.6|615
1663150800000|2022-09-14 10:20:00|199818.4|199668.4|199854.7|199704.7|199867.6|199717.6|199729.9|199579.9|550
1663151100000|2022-09-14 10:25:00|199854.5|199704.5|200014.3|199864.3|200021.5|199871.5|199853.5|199703.5|616
1663151400000|2022-09-14 10:30:00|200015.9|199865.9|200040|199890|200042.9|199892.9|199933.3|199783.3|596
1663151700000|2022-09-14 10:35:00|200041.4|199891.4|200029.6|199879.6|200074.3|199924.3|200014.7|199864.7|535
1663152000000|2022-09-14 10:40:00|200029.5|199879.5|200097.4|199947.4|200115.8|199965.8|199996|199846|557
1663152300000|2022-09-14 10:45:00|200097.6|199947.6|200086.5|199936.5|200147.3|199997.3|200054.3|199904.3|508
1663152600000|2022-09-14 10:50:00|200085.7|199935.7|200060.6|199910.6|200108.2|199958.2|200035.3|199885.3|554
1663152900000|2022-09-14 10:55:00|200065.2|199915.2|200147.3|199997.3|200155.3|200005.3|200049|199899|568
1663153200000|2022-09-14 11:00:00|200145|199995|200140.8|199990.8|200169.7|200019.7|200059.2|199909.2|630
1663153500000|2022-09-14 11:05:00|200142.3|199992.3|200099.1|199949.1|200157.8|200019.1|200065.5|199915.5|620
1663153800000|2022-09-14 11:10:00|200099.3|199949.3|200146.3|199996.3|200197.4|200047.4|200027.4|199898.7|582
1663154100000|2022-09-14 11:15:00|200146.5|199996.5|200226.8|200076.8|200237.7|200087.7|200100.4|199958.6|654
1663154400000|2022-09-14 11:20:00|200219.6|200069.6|200327|200177|200331|200181|200210.6|200060.6|650
1663154700000|2022-09-14 11:25:00|200336.7|200186.7|200233.4|200083.4|200338.9|200188.9|200216.2|200066.2|631
1663155000000|2022-09-14 11:30:00|200232.9|200082.9|200287|200137|200322.4|200203.8|200205.2|200080.2|622
1663155300000|2022-09-14 11:35:00|200287.5|200137.5|200333.9|200183.9|200363.3|200213.3|200253.9|200120.8|581
1663155600000|2022-09-14 11:40:00|200336.4|200186.4|200484.3|200334.3|200513.8|200391.5|200304.6|200154.6|692
1663155900000|2022-09-14 11:45:00|200485.4|200335.4|200626.6|200476.6|200656.3|200506.3|200472.8|200322.8|664
1663156200000|2022-09-14 11:50:00|200630.1|200480.1|200678|200528|200684.7|200551.6|200572.7|200422.7|735
1663156500000|2022-09-14 11:55:00|200679.8|200529.8|200601.6|200451.6|200721.7|200571.7|200518.6|200409.1|739
1663156800000|2022-09-14 12:00:00|200602.4|200452.4|200426.4|200276.4|200621.7|200499.9|200333.8|200231.1|737
1663157100000|2022-09-14 12:05:00|200426|200276|200428.9|200278.9|200475.4|200367.7|200253.8|200144.8|742
1663157400000|2022-09-14 12:10:00|200429.3|200279.3|200561.2|200411.2|200563.6|200413.6|200424.8|200274.8|695
1663157700000|2022-09-14 12:15:00|200561.1|200411.1|200609.3|200459.3|200716.9|200566.9|200494.5|200398.3|723
1663158000000|2022-09-14 12:20:00|200597.8|200447.8|200574.8|200424.8|200704.6|200578.7|200458.3|200355|724
1663158300000|2022-09-14 12:25:00|200575|200425|200587.9|200437.9|200705.6|200601.7|200446.2|200358.6|720
1663158600000|2022-09-14 12:30:00|200595.4|200445.4|200558.5|200408.5|200827.7|200677.7|200433.9|200283.9|820
1663158900000|2022-09-14 12:35:00|200556.7|200406.7|200392.5|200242.5|200588.7|200438.7|200348.7|200238.9|773
1663159200000|2022-09-14 12:40:00|200395.2|200245.2|200202.5|200052.5|200426.4|200304.9|200093.5|199975.3|788
1663159500000|2022-09-14 12:45:00|200231.4|200081.4|200368|200218|200409.7|200310.3|200186.5|200057.5|789
1663159800000|2022-09-14 12:50:00|200370.1|200220.1|200339.2|200289.2|200418.7|200316.2|200210.6|200113.5|742
1663160100000|2022-09-14 12:55:00|200337.9|200287.9|200336|200186|200420.9|200318|200265.6|200145.1|777
1663160400000|2022-09-14 13:00:00|200333.6|200183.6|200401.1|200251.1|200434.8|200334.7|200289.9|200180.4|753
1663160700000|2022-09-14 13:05:00|200418.4|200268.4|200340.3|200190.3|200466.2|200365.2|200287|200149.5|729
1663161000000|2022-09-14 13:10:00|200331.3|200181.3|200403.3|200353.3|200503.6|200401.7|200240.1|200135.9|738
1663161300000|2022-09-14 13:15:00|200404|200354|200376.5|200226.5|200455.5|200358.1|200281.6|200176.8|749
1663161600000|2022-09-14 13:20:00|200390.5|200240.5|200435.7|200285.7|200519.8|200419.2|200310.5|200205|774
1663161900000|2022-09-14 13:25:00|200430.7|200280.7|200575.3|200425.3|200590.9|200490.7|200317.1|200216.9|751
1663162200000|2022-09-14 13:30:00|200574.1|200424.1|200577.9|200427.9|200586.5|200476.8|200402.3|200296.2|791
1663162500000|2022-09-14 13:35:00|200578.2|200428.2|200392.4|200242.4|200586.7|200479|200324.6|200220.7|733
1663162800000|2022-09-14 13:40:00|200392.2|200242.2|200383.2|200233.2|200566.9|200464.5|200312.7|200209.7|785
1663163100000|2022-09-14 13:45:00|200347.6|200197.6|200334.5|200184.5|200414.6|200299.8|200252.3|200145|795
1663163400000|2022-09-14 13:50:00|200334.2|200184.2|200331.2|200281.2|200383.3|200284.6|200236.8|200141.3|765
1663163700000|2022-09-14 13:55:00|200326.6|200276.6|200182.1|200032.1|200394|200334.5|200132.6|200030.7|777
1663164000000|2022-09-14 14:00:00|200182|200032|200270.2|200120.2|200300.9|200186.6|200043.7|199960.9|786
1663164300000|2022-09-14 14:05:00|200270.5|200120.5|200153.9|200003.9|200301.7|200204.1|200061.9|199954|794
1663164600000|2022-09-14 14:10:00|200102.7|200052.7|200159.2|200009.2|200228.2|200115.6|200016.3|199915.4|738
1663164900000|2022-09-14 14:15:00|200159.7|200009.7|200246.6|200196.6|200309.9|200210.2|200091.3|199988.6|738
1663165200000|2022-09-14 14:20:00|200226.8|200176.8|200205.1|200155.1|200339.7|200233.4|200171.3|200079.9|796
1663165500000|2022-09-14 14:25:00|200200.6|200150.6|200305.9|200155.9|200314|200214.3|200144.2|200044.3|767
1663165800000|2022-09-14 14:30:00|200301|200151|200191.7|200041.7|200304.1|200190.4|200120.2|200020.3|770
1663166100000|2022-09-14 14:35:00|200192.4|200042.4|199946.1|199796.1|200224.6|200115.4|199877.9|199788.7|778
1663166400000|2022-09-14 14:40:00|199946.9|199796.9|199974.1|199924.1|200069.5|199978.2|199895.3|199792.6|761
1663166700000|2022-09-14 14:45:00|199974.2|199924.2|200139.2|199989.2|200160.1|200062.4|199914.4|199816.3|789
1663167000000|2022-09-14 14:50:00|200142.8|199992.8|199953.9|199803.9|200149.2|200050.5|199830.9|199732.8|789
1663167300000|2022-09-14 14:55:00|199950.5|199800.5|200116.8|199966.8|200158.2|200057.8|199902.6|199795.4|782
1663167600000|2022-09-14 15:00:00|200117.2|199967.2|200039|199989|200173.7|200074.4|200033.6|199938.8|753
1663167900000|2022-09-14 15:05:00|200038.8|199988.8|199943.4|199893.4|200100.9|200003.8|199933.4|199838.7|686
1663168200000|2022-09-14 15:10:00|199944.8|199894.8|199851.8|199801.8|200063.3|199963.4|199823.3|199713.3|693
1663168500000|2022-09-14 15:15:00|199852.9|199802.9|199952.2|199902.2|200015.5|199918.4|199832.3|199733.8|694
1663168800000|2022-09-14 15:20:00|199950.9|199900.9|199942.1|199892.1|200021.7|199923.6|199861.8|199768.3|707
1663169100000|2022-09-14 15:25:00|199943.7|199893.7|199975.8|199825.8|200009.2|199911.2|199874.1|199774.7|694
1663169400000|2022-09-14 15:30:00|199975.7|199825.7|199905.3|199855.3|199988.9|199894.1|199881.5|199787.4|742
1663169700000|2022-09-14 15:35:00|199906.1|199856.1|199812.3|199762.3|199983.9|199879.8|199806|199728.2|699
1663170000000|2022-09-14 15:40:00|199812.1|199762.1|199623.6|199473.6|199860.5|199765.4|199569.6|199465.8|731
1663170300000|2022-09-14 15:45:00|199628.6|199478.6|199584.5|199434.5|199629.1|199538.5|199489.2|199377.9|751
1663170600000|2022-09-14 15:50:00|199585.1|199435.1|199611.6|199461.6|199686.8|199594.7|199522.5|199422.2|674
1663170900000|2022-09-14 15:55:00|199610.2|199460.2|199586.9|199536.9|199668.3|199568|199572.7|199453.7|642
1663171200000|2022-09-14 16:00:00|199632.1|199482.1|199545.6|199395.6|199644|199541.6|199492.8|199386.5|739
1663171500000|2022-09-14 16:05:00|199543.1|199393.1|199431.7|199281.7|199551.7|199455.4|199360.2|199253.5|716
1663171800000|2022-09-14 16:10:00|199432.4|199282.4|199306.5|199156.5|199481.1|199382.6|199248.7|199152.4|703
1663172100000|2022-09-14 16:15:00|199304.9|199154.9|199371|199221|199389.1|199279.2|199236.2|199139.7|662
1663172400000|2022-09-14 16:20:00|199323|199273|199370.6|199220.6|199398.5|199297.6|199300.5|199196.2|709
1663172700000|2022-09-14 16:25:00|199369.8|199219.8|199417.4|199367.4|199487.5|199377.3|199338.9|199219.8|701
1663173000000|2022-09-14 16:30:00|199419.3|199369.3|199330.5|199280.5|199432.1|199369.3|199265.5|199171.7|716
1663173300000|2022-09-14 16:35:00|199329.8|199279.8|199287.4|199137.4|199352.8|199287.1|199212.4|199111.1|699
1663173600000|2022-09-14 16:40:00|199287.3|199137.3|199197.9|199047.9|199300|199197.7|199130.5|199041.5|674
1663173900000|2022-09-14 16:45:00|199197.3|199047.3|199308|199158|199313|199214|199121.1|199023.6|669
1663174200000|2022-09-14 16:50:00|199308.3|199158.3|199336.8|199186.8|199346.8|199249.9|199211.6|199112.4|571
1663174500000|2022-09-14 16:55:00|199336.7|199186.7|199348.8|199298.8|199428.9|199329|199284.1|199183.9|637
1663174800000|2022-09-14 17:00:00|199350.7|199300.7|199454.2|199304.2|199466.3|199364.3|199315|199217.1|655
1663175100000|2022-09-14 17:05:00|199456|199306|199540.5|199390.5|199558.3|199454.8|199373.3|199271.8|659
1663175400000|2022-09-14 17:10:00|199542.3|199392.3|199393.6|199343.6|199555.1|199435.7|199379.7|199279|640
1663175700000|2022-09-14 17:15:00|199393.4|199343.4|199369.2|199319.2|199441.8|199370.1|199349.7|199252.7|658
1663176000000|2022-09-14 17:20:00|199368.9|199318.9|199355.3|199305.3|199415.6|199319.7|199329.9|199234.4|587
1663176300000|2022-09-14 17:25:00|199355.4|199305.4|199424.4|199274.4|199440.6|199341.8|199349.3|199253|596
1663176600000|2022-09-14 17:30:00|199422.7|199272.7|199370.8|199320.8|199437.9|199341.2|199337.5|199237.8|661
1663176900000|2022-09-14 17:35:00|199370.9|199320.9|199380.2|199330.2|199463.6|199349.6|199362.4|199263|621
1663177200000|2022-09-14 17:40:00|199380.3|199330.3|199341.9|199291.9|199461.4|199362.4|199340.4|199239.3|642
1663177500000|2022-09-14 17:45:00|199341.3|199291.3|199419.8|199369.8|199515.4|199418.1|199339.9|199240.8|700
1663177800000|2022-09-14 17:50:00|199419.9|199369.9|199377.6|199327.6|199470.7|199372.5|199375.2|199279.8|682
1663178100000|2022-09-14 17:55:00|199378.4|199328.4|199420.3|199370.3|199512.9|199413.7|199378.1|199278.4|694
1663178400000|2022-09-14 18:00:00|199421.2|199371.2|199537|199487|199604.9|199502|199379.8|199280.7|700
1663178700000|2022-09-14 18:05:00|199592.1|199442.1|199631.7|199481.7|199652|199540.8|199473.1|199373.4|728
1663179000000|2022-09-14 18:10:00|199633.1|199483.1|199597|199447|199700.2|199581.7|199536.5|199437.7|707
1663179300000|2022-09-14 18:15:00|199598.3|199448.3|199583.8|199433.8|199602.1|199503.2|199515.5|199408.7|655
1663179600000|2022-09-14 18:20:00|199583|199433|199588.9|199438.9|199600.9|199500.5|199513.6|199426|680
1663179900000|2022-09-14 18:25:00|199588.7|199438.7|199581.7|199431.7|199599.9|199498.6|199517|199414.2|659
1663180200000|2022-09-14 18:30:00|199580.8|199430.8|199566.8|199416.8|199592.4|199487.2|199482.5|199386.2|671
1663180500000|2022-09-14 18:35:00|199565.8|199415.8|199506.7|199356.7|199578.3|199480.7|199492.7|199350.5|570
1663180800000|2022-09-14 18:40:00|199504.8|199354.8|199542.5|199492.5|199573.3|199497|199421.5|199319.8|594
1663181100000|2022-09-14 18:45:00|199541.5|199491.5|199714.9|199564.9|199716.2|199619.9|199541.5|199454.1|632
1663181400000|2022-09-14 18:50:00|199719.1|199569.1|199749.6|199599.6|199760.1|199665.2|199629.9|199552.5|635
1663181700000|2022-09-14 18:55:00|199748.4|199598.4|199731.7|199681.7|199752.4|199682.3|199658|199552.8|657
1663182000000|2022-09-14 19:00:00|199731.1|199681.1|199839.1|199689.1|199859.3|199765.2|199723.4|199593|623
1663182300000|2022-09-14 19:05:00|199839.6|199689.6|199786.7|199636.7|199842.7|199740.2|199729.7|199627.9|550
1663182600000|2022-09-14 19:10:00|199788.4|199638.4|199837.4|199687.4|199837.6|199738.3|199730.3|199636.8|588
1663182900000|2022-09-14 19:15:00|199837.9|199687.9|199867.2|199717.2|199904.9|199813.5|199803.5|199683.1|679
1663183200000|2022-09-14 19:20:00|199869|199719|199932.6|199782.6|199935.2|199842.1|199820.4|199670.4|695
1663183500000|2022-09-14 19:25:00|199931.3|199781.3|199964.1|199814.1|199988.3|199858|199888.9|199780.6|613
1663183800000|2022-09-14 19:30:00|199963.9|199813.9|199995.6|199845.6|200044.7|199894.7|199939|199801.2|609
1663184100000|2022-09-14 19:35:00|199993.8|199843.8|199952.2|199802.2|200109.6|200004.1|199942.4|199802.1|706
1663184400000|2022-09-14 19:40:00|199951|199801|199904.3|199754.3|199996|199846|199903.8|199753.8|627
1663184700000|2022-09-14 19:45:00|199908.2|199758.2|199849.3|199699.3|199913.7|199763.7|199802.4|199670.8|617
1663185000000|2022-09-14 19:50:00|199846.4|199696.4|199818.8|199668.8|199856|199706|199809.6|199659.6|661
1663185300000|2022-09-14 19:55:00|199810.4|199660.4|199758.8|199608.8|199819.7|199688.4|199699|199596.5|565
1663185600000|2022-09-14 20:00:00|199719.1|199669.1|199731.2|199581.2|199780.3|199677.9|199689.2|199546.1|524
1663185900000|2022-09-14 20:05:00|199740|199590|199762.1|199612.1|199764.8|199614.8|199734.9|199584.9|489
1663186200000|2022-09-14 20:10:00|199759.9|199609.9|199768.6|199618.6|199783.4|199633.4|199744.7|199594.7|474
1663186500000|2022-09-14 20:15:00|199768.3|199618.3|199779.6|199629.6|199788.3|199638.3|199765.5|199615.5|361
1663186800000|2022-09-14 20:20:00|199779.2|199629.2|199768.5|199618.5|199789|199639|199765.9|199615.9|355
1663187100000|2022-09-14 20:25:00|199769.1|199619.1|199800.1|199650.1|199805.8|199682.4|199732.4|199619.1|379
1663187400000|2022-09-14 20:30:00|199800.5|199650.5|199801.2|199651.2|199813.4|199663.4|199792.1|199642.1|286
1663187700000|2022-09-14 20:35:00|199801.3|199651.3|199722.8|199572.8|199805.4|199655.4|199707.5|199557.5|325
1663188000000|2022-09-14 20:40:00|199722.9|199572.9|199701.5|199551.5|199725|199575|199691.4|199541.4|290
1663188300000|2022-09-14 20:45:00|199702.6|199552.6|199706.9|199556.9|199718.2|199568.2|199688.1|199538.1|341
1663188600000|2022-09-14 20:50:00|199701.7|199551.7|199666.9|199516.9|199721.9|199571.9|199666.9|199516.9|345
1663188900000|2022-09-14 20:55:00|199658.5|199508.5|199711.6|199401.6|199766.8|199557.8|199603.3|199336.8|452
1663189200000|2022-09-14 21:00:00|199747|199437|199696.5|199386.5|199748.2|199438.2|199695.3|199385.3|26
1663189500000|2022-09-14 21:05:00|199662|199352|199747.9|199437.9|199773.6|199463.6|199662|199352|50
1663189800000|2022-09-14 21:10:00|199724.7|199414.7|199768.2|199458.2|199838.1|199528.1|199690.9|199380.9|265
1663190100000|2022-09-14 21:15:00|199758.8|199448.8|199704|199394|199835.7|199525.7|199683.5|199373.5|216
1663190400000|2022-09-14 21:20:00|199703.9|199393.9|199837.1|199527.1|199838.1|199528.1|199673.3|199363.3|213
1663190700000|2022-09-14 21:25:00|199703|199393|199758.1|199448.1|199870.7|199560.7|199658.3|199348.3|223
1663191000000|2022-09-14 21:30:00|199757|199447|199696.8|199386.8|199863|199553|199663.5|199353.5|483
1663191300000|2022-09-14 21:35:00|199698.1|199388.1|199693.4|199383.4|199811.9|199501.9|199639.3|199329.3|442
1663191600000|2022-09-14 21:40:00|199681.6|199371.6|199707.5|199397.5|199739|199429|199660.3|199350.3|410
1663191900000|2022-09-14 21:45:00|199678.6|199368.6|199665.1|199355.1|199840.7|199530.7|199601.6|199291.6|416
1663192200000|2022-09-14 21:50:00|199650.5|199340.5|199646.9|199336.9|199784.5|199474.5|199538.6|199228.6|354
1663192500000|2022-09-14 21:55:00|199696.3|199386.3|199657.9|199347.9|199755.9|199445.9|199629.6|199319.6|421
1663192800000|2022-09-14 22:00:00|199706.7|199396.7|199760.4|199451.6|199788.2|199563.3|199675.5|199365.5|378
1663193100000|2022-09-14 22:05:00|199764.2|199454.2|199685.3|199535.3|199781.7|199555.7|199666|199450.9|223
1663193400000|2022-09-14 22:10:00|199683.8|199533.8|199678.3|199528.3|199799.5|199559.1|199652.6|199444|172
1663193700000|2022-09-14 22:15:00|199680|199530|199676.4|199526.4|199777.5|199548.2|199652.5|199428.9|216
1663194000000|2022-09-14 22:20:00|199749.3|199484.8|199679.9|199529.9|199749.3|199549.9|199655.4|199484.8|250
1663194300000|2022-09-14 22:25:00|199690.2|199540.2|199685.9|199535.9|199770.2|199573.1|199658.3|199508.3|285
1663194600000|2022-09-14 22:30:00|199687.2|199537.2|199659.3|199509.3|199742.8|199557.2|199647.2|199447.6|380
1663194900000|2022-09-14 22:35:00|199659.9|199509.9|199658.1|199508.1|199688.4|199538.4|199647.7|199497.7|242
1663195200000|2022-09-14 22:40:00|199658.6|199508.6|199664.1|199514.1|199670.2|199520.2|199642|199492|257
1663195500000|2022-09-14 22:45:00|199662.9|199512.9|199611.4|199461.4|199665.6|199515.6|199607.3|199457.3|281
1663195800000|2022-09-14 22:50:00|199616.5|199466.5|199632.6|199482.6|199644.8|199494.8|199608.8|199458.8|234
1663196100000|2022-09-14 22:55:00|199633.8|199483.8|199650.4|199500.4|199698|199518.2|199616.7|199441.8|300
1663196400000|2022-09-14 23:00:00|199641.2|199491.2|199645.4|199495.4|199662.5|199512.5|199621.7|199471.7|331
1663196700000|2022-09-14 23:05:00|199644.5|199494.5|199639.4|199489.4|199661.8|199511.8|199636.1|199486.1|263
1663197000000|2022-09-14 23:10:00|199639|199489|199656.4|199506.4|199682.1|199532.1|199612.9|199462.9|313
1663197300000|2022-09-14 23:15:00|199673.2|199523.2|199660.7|199510.7|199688.1|199538.1|199637.5|199487.5|222
1663197600000|2022-09-14 23:20:00|199660.5|199510.5|199664|199514|199673.5|199523.5|199655.4|199505.4|196
1663197900000|2022-09-14 23:25:00|199665|199515|199669|199519|199694.4|199544.4|199642.9|199492.9|216
1663198200000|2022-09-14 23:30:00|199665.8|199515.8|199666.1|199516.1|199685.7|199535.7|199647.4|199497.4|232
1663198500000|2022-09-14 23:35:00|199664.3|199514.3|199661.8|199511.8|199679.7|199529.7|199652.4|199502.4|272
1663198800000|2022-09-14 23:40:00|199662.9|199512.9|199667.2|199517.2|199677.9|199527.9|199654.1|199504.1|223
1663199100000|2022-09-14 23:45:00|199670.4|199520.4|199749.7|199599.7|199753.1|199603.1|199658.1|199508.1|359
1663199400000|2022-09-14 23:50:00|199751|199601|199749.6|199599.6|199756.6|199606.6|199718.6|199568.6|245
1663199700000|2022-09-14 23:55:00|199750.7|199600.7|199708.8|199558.8|199763.3|199613.3|199704.9|199554.9|257
1663200000000|2022-09-15 00:00:00|199710.2|199560.2|199781|199631|199801.8|199651.8|199708.9|199558.9|483
1663200300000|2022-09-15 00:05:00|199781.2|199631.2|199755.6|199605.6|199799.6|199649.6|199752.7|199602.7|438
1663200600000|2022-09-15 00:10:00|199757.3|199607.3|199778|199628|199787.2|199637.2|199737.9|199587.9|469
1663200900000|2022-09-15 00:15:00|199779|199629|199751.3|199601.3|199820.9|199670.9|199723|199573|481
1663201200000|2022-09-15 00:20:00|199756.7|199606.7|199753.1|199603.1|199792.5|199642.5|199736.6|199586.6|395
1663201500000|2022-09-15 00:25:00|199751.9|199601.9|199750.5|199600.5|199761.7|199611.7|199730.6|199580.6|412
1663201800000|2022-09-15 00:30:00|199751.3|199601.3|199752.8|199602.8|199778.9|199628.9|199735.5|199585.5|474
1663202100000|2022-09-15 00:35:00|199754.3|199604.3|199768.8|199618.8|199804|199619.5|199721.1|199547|438
1663202400000|2022-09-15 00:40:00|199766.7|199616.7|199780.4|199630.4|199797.4|199647.4|199760.6|199610.6|337
1663202700000|2022-09-15 00:45:00|199780.2|199630.2|199751.8|199601.8|199780.2|199630.2|199727.3|199577.3|347
1663203000000|2022-09-15 00:50:00|199751|199601|199834|199684|199871.4|199721.4|199751|199601|439
1663203300000|2022-09-15 00:55:00|199835.2|199685.2|199822.5|199672.5|199853.9|199703.9|199811.6|199661.6|359
1663203600000|2022-09-15 01:00:00|199822.8|199672.8|199826.6|199676.6|199867.1|199717.1|199818.2|199668.2|415
1663203900000|2022-09-15 01:05:00|199825.4|199675.4|199871.4|199721.4|199895.4|199745.4|199822.6|199672.6|403
1663204200000|2022-09-15 01:10:00|199871.2|199721.2|199828.7|199678.7|199871.2|199721.2|199814.3|199664.3|347
1663204500000|2022-09-15 01:15:00|199829.2|199679.2|199797.5|199647.5|199842.9|199692.9|199780.5|199630.5|471
1663204800000|2022-09-15 01:20:00|199798|199648|199791.8|199641.8|199827.1|199677.1|199785.8|199635.8|483
1663205100000|2022-09-15 01:25:00|199793|199643|199790.8|199640.8|199799|199649|199778.4|199628.4|398
1663205400000|2022-09-15 01:30:00|199788.2|199638.2|199754.5|199604.5|199837.5|199687.5|199735.9|199585.9|601
1663205700000|2022-09-15 01:35:00|199756.5|199606.5|199756.9|199606.9|199802.5|199652.5|199734|199584|477
1663206000000|2022-09-15 01:40:00|199756.4|199606.4|199764.8|199614.8|199770.9|199620.9|199727|199577|353
1663206300000|2022-09-15 01:45:00|199758|199608|199704.6|199554.6|199769.6|199619.6|199693|199543|331
1663206600000|2022-09-15 01:50:00|199706.6|199556.6|199696.9|199546.9|199722.6|199572.6|199663.8|199513.8|483
1663206900000|2022-09-15 01:55:00|199695.9|199545.9|199632.6|199482.6|199713.1|199563.1|199620.2|199470.2|554
1663207200000|2022-09-15 02:00:00|199636.1|199486.1|199631.6|199481.6|199641.2|199491.2|199608|199458|478
1663207500000|2022-09-15 02:05:00|199631.2|199481.2|199665.4|199515.4|199684|199534|199614.7|199464.7|489
1663207800000|2022-09-15 02:10:00|199661.3|199511.3|199710.8|199560.8|199711.8|199561.8|199661.3|199511.3|327
1663208100000|2022-09-15 02:15:00|199708.7|199558.7|199772.4|199622.4|199801|199651|199708.7|199558.7|554
1663208400000|2022-09-15 02:20:00|199771.6|199621.6|199760.3|199610.3|199807.5|199657.5|199758.9|199608.9|443
1663208700000|2022-09-15 02:25:00|199760.9|199610.9|199742.4|199592.4|199794.6|199644.6|199735.1|199585.1|455
1663209000000|2022-09-15 02:30:00|199739.4|199589.4|199746.7|199596.7|199761.1|199611.1|199727|199577|516
1663209300000|2022-09-15 02:35:00|199746.6|199596.6|199758.2|199608.2|199762.7|199612.7|199740.9|199590.9|402
1663209600000|2022-09-15 02:40:00|199757.9|199607.9|199752.4|199602.4|199767.1|199617.1|199731.6|199581.6|416
1663209900000|2022-09-15 02:45:00|199753.4|199603.4|199791.5|199641.5|199800.5|199650.5|199742.6|199592.6|459
1663210200000|2022-09-15 02:50:00|199792.3|199642.3|199811.6|199661.6|199811.6|199661.6|199754.7|199604.7|418
1663210500000|2022-09-15 02:55:00|199807.5|199657.5|199822.1|199672.1|199841.6|199691.6|199799.5|199649.5|443
1663210800000|2022-09-15 03:00:00|199825.7|199675.7|199898.1|199748.1|199906.2|199756.2|199819.8|199669.8|399
1663211100000|2022-09-15 03:05:00|199898.3|199748.3|199859.3|199709.3|199915.7|199765.7|199849.2|199699.2|348
1663211400000|2022-09-15 03:10:00|199859.6|199709.6|199827|199677|199859.6|199709.6|199798.9|199648.9|377
1663211700000|2022-09-15 03:15:00|199826.7|199676.7|199893.8|199743.8|199914.8|199764.8|199813.5|199663.5|492
1663212000000|2022-09-15 03:20:00|199892.8|199742.8|199868.5|199718.5|199906.5|199756.5|199856.6|199706.6|388
1663212300000|2022-09-15 03:25:00|199869.2|199719.2|199894.4|199744.4|199902.4|199752.4|199861.6|199711.6|406
1663212600000|2022-09-15 03:30:00|199897|199747|199898.2|199748.2|199904.3|199754.3|199883.4|199733.4|397
1663212900000|2022-09-15 03:35:00|199899.5|199749.5|199893.3|199743.3|199911.8|199761.8|199884.2|199734.2|408
1663213200000|2022-09-15 03:40:00|199891.1|199741.1|199863|199713|199900.4|199750.4|199856.2|199706.2|330
1663213500000|2022-09-15 03:45:00|199859.9|199709.9|199848.1|199698.1|199868.5|199718.5|199836.3|199686.3|355
1663213800000|2022-09-15 03:50:00|199848.5|199698.5|199860.8|199710.8|199882.1|199732.1|199846.1|199696.1|333
1663214100000|2022-09-15 03:55:00|199862.2|199712.2|199856.2|199706.2|199880|199730|199850|199700|335
1663214400000|2022-09-15 04:00:00|199856.6|199706.6|199860.9|199710.9|199869.6|199719.6|199853.5|199703.5|293
1663214700000|2022-09-15 04:05:00|199861.2|199711.2|199861.9|199711.9|199870.1|199720.1|199854.3|199704.3|252
1663215000000|2022-09-15 04:10:00|199860.3|199710.3|199824|199674|199869.8|199719.8|199820.1|199670.1|238
1663215300000|2022-09-15 04:15:00|199823.1|199673.1|199856.5|199706.5|199856.5|199706.5|199795.5|199645.5|291
1663215600000|2022-09-15 04:20:00|199856.2|199706.2|199870.3|199720.3|199883.9|199733.9|199855|199705|337
1663215900000|2022-09-15 04:25:00|199869.6|199719.6|199866.7|199716.7|199871.2|199721.2|199850.9|199700.9|292
1663216200000|2022-09-15 04:30:00|199862.6|199712.6|199865.1|199715.1|199868.6|199718.6|199855|199705|294
1663216500000|2022-09-15 04:35:00|199866.2|199716.2|199863.9|199713.9|199874.1|199724.1|199855.3|199705.3|414
1663216800000|2022-09-15 04:40:00|199864.1|199714.1|199825.2|199675.2|199866.6|199716.6|199821.4|199671.4|329
1663217100000|2022-09-15 04:45:00|199825.3|199675.3|199831.8|199681.8|199849.3|199699.3|199819.4|199669.4|289
1663217400000|2022-09-15 04:50:00|199831.6|199681.6|199837.8|199687.8|199845.8|199695.8|199820.2|199670.2|350
1663217700000|2022-09-15 04:55:00|199836.8|199686.8|199863.6|199713.6|199869.9|199719.9|199834.5|199684.5|371
1663218000000|2022-09-15 05:00:00|199863.7|199713.7|199939.8|199789.8|199947.4|199797.4|199860|199710|403
1663218300000|2022-09-15 05:05:00|199939.7|199789.7|199940.4|199790.4|199951.8|199801.8|199927|199777|330
1663218600000|2022-09-15 05:10:00|199939.5|199789.5|199949.9|199799.9|199961.5|199811.5|199928.2|199778.2|344
1663218900000|2022-09-15 05:15:00|199945.6|199795.6|199909.4|199759.4|199960.3|199810.3|199902.1|199752.1|406
1663219200000|2022-09-15 05:20:00|199909.7|199759.7|199901.1|199751.1|199917|199767|199898|199748|272
1663219500000|2022-09-15 05:25:00|199901.3|199751.3|199913.3|199763.3|199928.9|199778.9|199901.3|199751.3|299
1663219800000|2022-09-15 05:30:00|199912.9|199762.9|199956.9|199806.9|199970.3|199820.3|199906.8|199756.8|422
1663220100000|2022-09-15 05:35:00|199957.8|199807.8|199951.2|199801.2|199962.9|199812.9|199939.6|199789.6|376
1663220400000|2022-09-15 05:40:00|199949.4|199799.4|199952.6|199802.6|199973.3|199823.3|199944|199794|358
1663220700000|2022-09-15 05:45:00|199954.3|199804.3|199949.4|199799.4|199957.5|199807.5|199944.7|199794.7|389
1663221000000|2022-09-15 05:50:00|199950.1|199800.1|199947.4|199797.4|199955.2|199805.2|199920.9|199770.9|421
1663221300000|2022-09-15 05:55:00|199947.5|199797.5|200025.9|199875.9|200088.1|199938.1|199937.1|199787.1|459
1663221600000|2022-09-15 06:00:00|200027|199877|199992.6|199842.6|200104.7|199954.7|199987.2|199837.2|698
1663221900000|2022-09-15 06:05:00|199986.3|199836.3|199992.2|199842.2|200034.3|199884.3|199975.3|199825.3|662
1663222200000|2022-09-15 06:10:00|199994.8|199844.8|199977.1|199827.1|200041.4|199891.4|199976.1|199826.1|695
1663222500000|2022-09-15 06:15:00|199975.8|199825.8|200012.3|199862.3|200026.9|199876.9|199940.8|199790.8|623
1663222800000|2022-09-15 06:20:00|200013.8|199863.8|200059.3|199909.3|200101.2|199951.2|199974.7|199824.7|687
1663223100000|2022-09-15 06:25:00|200059.9|199909.9|199944.9|199794.9|200075.2|199925.2|199941.2|199791.2|657
1663223400000|2022-09-15 06:30:00|199944.8|199794.8|200032.7|199882.7|200055.8|199905.8|199942.1|199792.1|719
1663223700000|2022-09-15 06:35:00|200036.2|199886.2|200059.3|199909.3|200068.3|199918.3|200002.4|199852.4|614
1663224000000|2022-09-15 06:40:00|200059.5|199909.5|200036.5|199886.5|200112.8|199962.8|200028.7|199878.7|675
1663224300000|2022-09-15 06:45:00|200038.1|199888.1|200025.2|199875.2|200049.3|199899.3|199983.8|199833.8|576
1663224600000|2022-09-15 06:50:00|200025.4|199875.4|200026.3|199876.3|200063.3|199913.3|200022.7|199872.7|598
1663224900000|2022-09-15 06:55:00|200026.1|199876.1|199983|199833|200070.7|199920.7|199966|199816|632
1663225200000|2022-09-15 07:00:00|199988.2|199838.2|200000.5|199850.5|200035.4|199885.4|199970.6|199820.6|715
1663225500000|2022-09-15 07:05:00|199996.7|199846.7|199989.4|199839.4|200018.2|199868.2|199909.9|199759.9|725
1663225800000|2022-09-15 07:10:00|199985.6|199835.6|200059.9|199909.9|200081.6|199931.6|199984.3|199834.3|711
1663226100000|2022-09-15 07:15:00|200061.4|199911.4|199986.7|199836.7|200079.3|199929.3|199985.4|199835.4|728
1663226400000|2022-09-15 07:20:00|199986.8|199836.8|199955.4|199805.4|200042.1|199892.1|199944.6|199794.6|726
1663226700000|2022-09-15 07:25:00|199955.3|199805.3|199990.4|199840.4|199998.1|199848.1|199914.6|199764.6|701
1663227000000|2022-09-15 07:30:00|199990.2|199840.2|199863.9|199713.9|200034|199884|199833.6|199683.6|671
1663227300000|2022-09-15 07:35:00|199863.4|199713.4|199942.3|199792.3|199960.4|199810.4|199858.6|199708.6|702
1663227600000|2022-09-15 07:40:00|199942|199792|200079.5|199929.5|200083.8|199933.8|199936|199786|662
1663227900000|2022-09-15 07:45:00|200081.5|199931.5|200059.3|199909.3|200096.9|199946.9|200016.9|199866.9|603
1663228200000|2022-09-15 07:50:00|200058.5|199908.5|200058.9|199908.9|200069.4|199919.4|200016.6|199866.6|650
1663228500000|2022-09-15 07:55:00|200061.3|199911.3|200036|199886|200067.8|199917.8|200033.1|199883.1|604
1663228800000|2022-09-15 08:00:00|200039.3|199889.3|200025.8|199875.8|200045.2|199895.2|199973.3|199823.3|643
1663229100000|2022-09-15 08:05:00|200025|199875|200019.5|199869.5|200033.2|199883.2|199995.1|199845.1|696
1663229400000|2022-09-15 08:10:00|200018|199868|200107.2|199957.2|200108.8|199958.8|200011.9|199861.9|607
1663229700000|2022-09-15 08:15:00|200106.6|199956.6|200092.6|199942.6|200182.3|200032.3|200085.9|199935.9|658
1663230000000|2022-09-15 08:20:00|200088.6|199938.6|200080.6|199930.6|200103.2|199953.2|200034.2|199884.2|564
1663230300000|2022-09-15 08:25:00|200078.8|199928.8|200052.5|199902.5|200118.4|199968.4|200028.4|199878.4|639
1663230600000|2022-09-15 08:30:00|200054.1|199904.1|200023.3|199873.3|200062.8|199912.8|200007.3|199857.3|655
1663230900000|2022-09-15 08:35:00|200025.3|199875.3|200011.6|199861.6|200056.8|199906.8|200007.6|199857.6|628
1663231200000|2022-09-15 08:40:00|200011.9|199861.9|200018.5|199868.5|200026.9|199876.9|199967.3|199817.3|647
1663231500000|2022-09-15 08:45:00|200018.6|199868.6|199990.7|199840.7|200027.6|199877.6|199978.7|199828.7|672
1663231800000|2022-09-15 08:50:00|199991.1|199841.1|199977.7|199827.7|199996.8|199846.8|199953|199803|564
1663232100000|2022-09-15 08:55:00|199979|199829|199888.9|199738.9|199979.6|199829.6|199868.4|199718.4|725
1663232400000|2022-09-15 09:00:00|199881.6|199731.6|199941.4|199791.4|199986.1|199836.1|199881.3|199731.3|646
1663232700000|2022-09-15 09:05:00|199941.8|199791.8|199938.5|199788.5|199952.1|199802.1|199920|199770|638
1663233000000|2022-09-15 09:10:00|199938.3|199788.3|199939.6|199789.6|199968.6|199823|199873|199767.9|573
1663233300000|2022-09-15 09:15:00|199944.1|199794.1|199968.2|199818.2|199984.9|199834.9|199932.4|199782.4|653
1663233600000|2022-09-15 09:20:00|199964.6|199814.6|200019.1|199869.1|200069|199919|199962.3|199812.3|575
1663233900000|2022-09-15 09:25:00|200018|199868|200022|199872|200061.9|199911.9|200001.9|199851.9|591
1663234200000|2022-09-15 09:30:00|200024.1|199874.1|199940.3|199790.3|200026|199876|199938.9|199788.9|526
1663234500000|2022-09-15 09:35:00|199940.5|199790.5|199978|199828|199983.8|199833.8|199932.7|199782.7|584
1663234800000|2022-09-15 09:40:00|199979.7|199829.7|199858.8|199708.8|199979.7|199829.7|199847|199697|586
1663235100000|2022-09-15 09:45:00|199860|199710|199774.4|199624.4|199868.8|199718.8|199765.5|199615.5|618
1663235400000|2022-09-15 09:50:00|199775|199625|199859.3|199709.3|199859.3|199709.3|199768.3|199618.3|623
1663235700000|2022-09-15 09:55:00|199858.9|199708.9|199826.3|199676.3|199859.8|199709.8|199807|199657|601
1663236000000|2022-09-15 10:00:00|199828.5|199678.5|199858.2|199708.2|199862.8|199740.8|199790.6|199663.7|579
1663236300000|2022-09-15 10:05:00|199857.9|199707.9|199922.6|199772.6|199935.1|199785.1|199855.8|199705.8|572
1663236600000|2022-09-15 10:10:00|199922.4|199772.4|199862.8|199712.8|199937.5|199823|199842.7|199692.7|447
1663236900000|2022-09-15 10:15:00|199866.7|199716.7|199870.4|199720.4|199903|199753|199842.9|199692.9|447
1663237200000|2022-09-15 10:20:00|199872.6|199722.6|199867.3|199717.3|199879.5|199729.5|199847.7|199697.7|517
1663237500000|2022-09-15 10:25:00|199869.4|199719.4|200027.3|199877.3|200104|199954|199867.4|199717.4|558
1663237800000|2022-09-15 10:30:00|200028.8|199878.8|200260|200110|200263|200113|200028.8|199878.8|752
1663238100000|2022-09-15 10:35:00|200257.4|200107.4|200467.1|200317.1|200476|200326|200255.7|200105.7|754
1663238400000|2022-09-15 10:40:00|200464.4|200314.4|200504.6|200354.6|200549.3|200399.3|200455|200305|669
1663238700000|2022-09-15 10:45:00|200504.5|200354.5|200464.5|200314.5|200507.7|200357.7|200422.5|200272.5|600
1663239000000|2022-09-15 10:50:00|200464.7|200314.7|200339.6|200189.6|200468.5|200318.5|200338.6|200188.6|579
1663239300000|2022-09-15 10:55:00|200336.8|200186.8|200383.7|200233.7|200392.6|200242.6|200318.6|200168.6|682
1663239600000|2022-09-15 11:00:00|200382.5|200232.5|200345.4|200195.4|200404.1|200264.9|200314.9|200186|642
1663239900000|2022-09-15 11:05:00|200345.2|200195.2|200394.4|200244.4|200398.6|200248.6|200334.3|200184.3|588
1663240200000|2022-09-15 11:10:00|200392.8|200242.8|200270.4|200120.4|200397.8|200247.8|200264.7|200114.7|639
1663240500000|2022-09-15 11:15:00|200271.1|200121.1|200248.5|200098.5|200271.1|200143.5|200193.5|200051.7|622
1663240800000|2022-09-15 11:20:00|200242.6|200092.6|200102.2|199952.2|200268.5|200118.5|200098.1|199948.1|643
1663241100000|2022-09-15 11:25:00|200104|199954|200036.4|199886.4|200104|199954|199967.8|199871.4|683
1663241400000|2022-09-15 11:30:00|200038|199888|200096.1|199946.1|200104|199998.8|199980.9|199866.5|675
1663241700000|2022-09-15 11:35:00|200096.6|199946.6|200070.2|199920.2|200100.7|199950.7|199980.2|199866.6|701
1663242000000|2022-09-15 11:40:00|200071.7|199921.7|200177.2|200027.2|200232.9|200082.9|200021.7|199909.9|737
1663242300000|2022-09-15 11:45:00|200177.6|200027.6|200133.2|199983.2|200199|200067.6|200091.2|199975.3|666
1663242600000|2022-09-15 11:50:00|200132.9|199982.9|200221|200071|200229.8|200107|200086.9|199977.7|705
1663242900000|2022-09-15 11:55:00|200225.9|200075.9|200303.5|200153.5|200315.9|200205.8|200168.5|200067.9|697
1663243200000|2022-09-15 12:00:00|200301.6|200151.6|200295.2|200145.2|200394.7|200274.4|200237.9|200132.6|780
1663243500000|2022-09-15 12:05:00|200295.7|200145.7|200277.2|200127.2|200350.2|200224.2|200212.8|200062.8|771
1663243800000|2022-09-15 12:10:00|200278.1|200128.1|200253.2|200103.2|200312.3|200187.4|200193.7|200074.3|784
1663244100000|2022-09-15 12:15:00|200251.6|200101.6|200310.8|200160.8|200316.7|200209.4|200236.8|200086.8|764
1663244400000|2022-09-15 12:20:00|200314.8|200164.8|200434|200284|200448.2|200330.4|200248.8|200140.4|718
1663244700000|2022-09-15 12:25:00|200440.3|200290.3|200304.7|200154.7|200458.9|200308.9|200285.5|200135.5|664
1663245000000|2022-09-15 12:30:00|200304|200154|200119.2|199969.2|200430.3|200273.1|199960.2|199810.2|835
1663245300000|2022-09-15 12:35:00|200158.9|200008.9|199940|199790|200380.2|200230.2|199940|199790|843
1663245600000|2022-09-15 12:40:00|199947.7|199797.7|199763|199713|200149.7|200030.7|199759.9|199665.4|834
1663245900000|2022-09-15 12:45:00|199763.5|199713.5|199823.1|199673.1|199947.1|199843.4|199711.9|199611.8|811
1663246200000|2022-09-15 12:50:00|199823|199673|199824.3|199674.3|199840.9|199701.3|199643|199525.6|835
1663246500000|2022-09-15 12:55:00|199813.7|199663.7|199838.6|199688.6|199945.7|199820|199654.4|199552.3|822
1663246800000|2022-09-15 13:00:00|199838.4|199688.4|199957|199807|200020.3|199925.4|199777.3|199663.6|807
1663247100000|2022-09-15 13:05:00|199956.5|199806.5|199998|199848|200019.9|199925.9|199860.5|199761.2|809
1663247400000|2022-09-15 13:10:00|199997.9|199847.9|200102|199952|200158.9|200059|199942.8|199840.4|749
1663247700000|2022-09-15 13:15:00|200092.6|199942.6|200298.4|200148.4|200311.8|200209.5|199952.3|199802.3|722
1663248000000|2022-09-15 13:20:00|200299.1|200149.1|200189.9|200039.9|200314.9|200200.7|200137.6|200036.1|792
1663248300000|2022-09-15 13:25:00|200190.6|200040.6|200207.3|200057.3|200258.8|200108.8|200024|199914.7|817
1663248600000|2022-09-15 13:30:00|200212.1|200062.1|200313.8|200163.8|200400.6|200250.6|200203|200053|841
1663248900000|2022-09-15 13:35:00|200311.7|200161.7|200272.3|200122.3|200365.8|200266.2|200204.9|200101.9|824
1663249200000|2022-09-15 13:40:00|200296.3|200146.3|200146.2|199996.2|200303.3|200153.3|199980.4|199882|815
1663249500000|2022-09-15 13:45:00|200147.2|199997.2|199965.2|199915.2|200230.5|200124.2|199965.2|199906|798
1663249800000|2022-09-15 13:50:00|200015.4|199865.4|200034.2|199984.2|200144.5|200044.8|199930.8|199805.9|804
1663250100000|2022-09-15 13:55:00|200035.5|199985.5|200068.3|200018.3|200151.4|200053.7|200024.6|199920.7|746
1663250400000|2022-09-15 14:00:00|200063.9|200013.9|200134.9|199984.9|200149.7|200037.8|199985.9|199843.4|771
1663250700000|2022-09-15 14:05:00|200133.9|199983.9|200342.5|200192.5|200347.6|200246.6|200121.9|199971.9|815
1663251000000|2022-09-15 14:10:00|200342|200192|200379.9|200229.9|200385.5|200284.5|200232|200105.4|823
1663251300000|2022-09-15 14:15:00|200372.6|200222.6|200330.9|200180.9|200386.9|200274.4|200194.8|200066.6|823
1663251600000|2022-09-15 14:20:00|200333.5|200183.5|200337.8|200287.8|200448.3|200335|200276.8|200157.7|767
1663251900000|2022-09-15 14:25:00|200337|200287|200385|200335|200461.4|200363.1|200324.6|200225.8|774
1663252200000|2022-09-15 14:30:00|200386.1|200336.1|200419.7|200269.7|200466.4|200377.7|200332.5|200232.7|783
1663252500000|2022-09-15 14:35:00|200425.9|200275.9|200489.7|200339.7|200490.8|200370.9|200342.1|200205.3|745
1663252800000|2022-09-15 14:40:00|200489.6|200339.6|200564.6|200414.6|200704.7|200596.4|200429.7|200332.4|792
1663253100000|2022-09-15 14:45:00|200571.9|200421.9|200612.9|200462.9|200686.4|200581.5|200488.6|200386.3|792
1663253400000|2022-09-15 14:50:00|200613.3|200463.3|200661.3|200611.3|200754.5|200658.7|200566.8|200463.3|806
1663253700000|2022-09-15 14:55:00|200711.8|200561.8|200756.8|200706.8|200822|200753|200653.5|200555.5|789
1663254000000|2022-09-15 15:00:00|200757|200707|200706.5|200556.5|200918.4|200825.5|200613.3|200516.5|824
1663254300000|2022-09-15 15:05:00|200705.9|200555.9|200784|200634|200825.3|200725|200649.8|200544.9|790
1663254600000|2022-09-15 15:10:00|200787.3|200637.3|200819.7|200669.7|200912.8|200799.5|200758.4|200633.7|802
1663254900000|2022-09-15 15:15:00|200804.2|200654.2|200766.6|200716.6|200899.9|200786.9|200749.2|200653.5|790
1663255200000|2022-09-15 15:20:00|200766.3|200716.3|200649.6|200599.6|200831|200733.7|200632.5|200545.3|771
1663255500000|2022-09-15 15:25:00|200648.6|200598.6|200635.6|200585.6|200713|200613.2|200535|200437.4|704
1663255800000|2022-09-15 15:30:00|200635.3|200585.3|200708.4|200558.4|200831.6|200747.8|200626|200517.4|786
1663256100000|2022-09-15 15:35:00|200708.8|200558.8|200537.6|200387.6|200718.9|200586.5|200464|200361.7|800
1663256400000|2022-09-15 15:40:00|200537.5|200387.5|200546.8|200496.8|200613.2|200509.3|200469.7|200383.1|772
1663256700000|2022-09-15 15:45:00|200547.2|200497.2|200648.4|200498.4|200673.5|200574.9|200520|200426.9|742
1663257000000|2022-09-15 15:50:00|200648.1|200498.1|200684.4|200634.4|200741.8|200645.7|200590.3|200498.1|731
1663257300000|2022-09-15 15:55:00|200683.8|200633.8|200739.1|200589.1|200794.6|200696.9|200621.2|200515.7|798
1663257600000|2022-09-15 16:00:00|200740|200590|200663.4|200513.4|200772.1|200676.6|200603.5|200461.3|801
1663257900000|2022-09-15 16:05:00|200668.5|200518.5|200633.6|200583.6|200686.3|200586.7|200585.1|200495.9|800
1663258200000|2022-09-15 16:10:00|200633.9|200583.9|200754.3|200604.3|200759.4|200650.4|200632.3|200533.5|755
1663258500000|2022-09-15 16:15:00|200754.5|200604.5|200785.6|200635.6|200828.6|200715.9|200718.7|200603.6|747
1663258800000|2022-09-15 16:20:00|200786.7|200636.7|200790.3|200640.3|200802.2|200699.7|200691.3|200588.4|756
1663259100000|2022-09-15 16:25:00|200790.5|200640.5|200758.3|200708.3|200821.6|200723.9|200720.3|200610.8|734
1663259400000|2022-09-15 16:30:00|200758.6|200708.6|200694.2|200644.2|200829.3|200721.3|200677.2|200578.5|747
1663259700000|2022-09-15 16:35:00|200690.9|200640.9|200671.1|200621.1|200831.2|200734.6|200671.1|200590.8|777
1663260000000|2022-09-15 16:40:00|200673.3|200623.3|200592.7|200442.7|200705.6|200623.3|200552|200439.6|789
1663260300000|2022-09-15 16:45:00|200594.6|200444.6|200606.5|200556.5|200663.4|200563.4|200518.9|200431.1|745
1663260600000|2022-09-15 16:50:00|200670.5|200520.5|200621.6|200571.6|200697.8|200596|200609.8|200511.1|738
1663260900000|2022-09-15 16:55:00|200673.3|200523.3|200624.3|200574.3|200692.4|200591.4|200565.5|200469.8|748
1663261200000|2022-09-15 17:00:00|200622.4|200572.4|200470.3|200320.3|200675.2|200577|200455|200305|781
1663261500000|2022-09-15 17:05:00|200470.2|200320.2|200412.1|200362.1|200536.9|200438|200393.9|200296.6|727
1663261800000|2022-09-15 17:10:00|200412.3|200362.3|200535.9|200485.9|200600.4|200502.3|200403.7|200306.3|781
1663262100000|2022-09-15 17:15:00|200518.2|200468.2|200540.4|200390.4|200630.2|200522.6|200409.1|200345.1|791
1663262400000|2022-09-15 17:20:00|200542.7|200392.7|200476|200426|200600.5|200503.5|200380.4|200289.7|769
1663262700000|2022-09-15 17:25:00|200474.7|200424.7|200532.8|200382.8|200535.7|200431.7|200413.3|200299|763
1663263000000|2022-09-15 17:30:00|200535|200385|200673.1|200523.1|200676.2|200572.4|200479.8|200376.6|750
1663263300000|2022-09-15 17:35:00|200673.2|200523.2|200597.5|200447.5|200677.1|200577.5|200587.2|200441.3|705
1663263600000|2022-09-15 17:40:00|200597.2|200447.2|200621.8|200471.8|200626.8|200523.1|200475.3|200373.2|742
1663263900000|2022-09-15 17:45:00|200622.5|200472.5|200629.4|200579.4|200693.1|200587.4|200555.8|200455.7|696
1663264200000|2022-09-15 17:50:00|200679.7|200529.7|200634.4|200584.4|200751.6|200658|200622.4|200523.4|737
1663264500000|2022-09-15 17:55:00|200634.1|200584.1|200657.4|200607.4|200714.1|200614.2|200618.2|200519.3|761
1663264800000|2022-09-15 18:00:00|200654.4|200604.4|200783.2|200633.2|200833.8|200733.3|200649.3|200550.6|824
1663265100000|2022-09-15 18:05:00|200783.5|200633.5|200689.2|200639.2|200783.5|200684.2|200685.4|200586|774
1663265400000|2022-09-15 18:10:00|200688.3|200638.3|200697.7|200547.7|200768|200662.6|200633.6|200535|762
1663265700000|2022-09-15 18:15:00|200699.8|200549.8|200703.4|200553.4|200747.6|200647.3|200620.2|200514.5|729
1663266000000|2022-09-15 18:20:00|200700.9|200550.9|200745.4|200595.4|200768.6|200664.1|200645.5|200542.8|726
1663266300000|2022-09-15 18:25:00|200745.9|200595.9|200748.6|200598.6|200763.2|200648.2|200690.4|200590.3|620
1663266600000|2022-09-15 18:30:00|200748.2|200598.2|200713.8|200563.8|200757.9|200622.1|200644.2|200540.5|786
1663266900000|2022-09-15 18:35:00|200711.5|200561.5|200679.1|200629.1|200752.3|200636|200645.3|200544.3|737
1663267200000|2022-09-15 18:40:00|200679.5|200629.5|200847.7|200697.7|200870.1|200736.4|200678.8|200623.4|733
1663267500000|2022-09-15 18:45:00|200845.9|200695.9|200891.9|200841.9|200943.8|200848.8|200800|200695.9|715
1663267800000|2022-09-15 18:50:00|200892.9|200842.9|200837.2|200787.2|200974.4|200877.3|200837.2|200741.3|736
1663268100000|2022-09-15 18:55:00|200840.9|200790.9|200849.1|200799.1|200937.2|200834.6|200833.7|200742.4|747
1663268400000|2022-09-15 19:00:00|200847.1|200797.1|200816.6|200666.6|200918.3|200833.6|200796.4|200664.7|761
1663268700000|2022-09-15 19:05:00|200815.7|200665.7|200714.8|200664.8|200826.4|200718.5|200709.6|200614|743
1663269000000|2022-09-15 19:10:00|200721.2|200671.2|200930.4|200780.4|200944.8|200844.2|200718.2|200650.9|764
1663269300000|2022-09-15 19:15:00|200930.1|200780.1|200944|200794|200949|200853.5|200853.4|200738.9|775
1663269600000|2022-09-15 19:20:00|200943.8|200793.8|200926|200776|200970|200871.4|200869.7|200755.5|717
1663269900000|2022-09-15 19:25:00|200926.3|200776.3|200881.6|200731.6|200935.7|200801.2|200830.1|200703.2|724
1663270200000|2022-09-15 19:30:00|200876.7|200726.7|200834.6|200784.6|200898.7|200792.2|200787.8|200679.3|727
1663270500000|2022-09-15 19:35:00|200834.2|200784.2|200854.8|200704.8|200911.5|200793.6|200806|200704.7|699
1663270800000|2022-09-15 19:40:00|200857.3|200707.3|200786.7|200636.7|200874|200758.9|200727.8|200632.5|746
1663271100000|2022-09-15 19:45:00|200812.2|200662.2|200817.1|200667.1|200827.5|200677.5|200793.1|200643.1|713
1663271400000|2022-09-15 19:50:00|200814.6|200664.6|200861.7|200711.7|200876.6|200726.6|200752.4|200602.4|785
1663271700000|2022-09-15 19:55:00|200867.4|200717.4|200880.4|200730.4|200886.9|200784.5|200808.9|200680.2|754
1663272000000|2022-09-15 20:00:00|200878.5|200728.5|200854.7|200704.7|200885.4|200735.4|200845.2|200695.2|594
1663272300000|2022-09-15 20:05:00|200855.4|200705.4|200899.9|200749.9|200900.7|200750.7|200848.1|200698.1|548
1663272600000|2022-09-15 20:10:00|200897.1|200747.1|200904|200754|200914.1|200764.1|200882.6|200732.6|512
1663272900000|2022-09-15 20:15:00|200903.6|200753.6|200915.5|200765.5|200929.4|200779.4|200898.1|200748.1|499
1663273200000|2022-09-15 20:20:00|200917|200767|200982.7|200832.7|200990.3|200840.3|200903.9|200753.9|572
1663273500000|2022-09-15 20:25:00|200968.3|200818.3|200965.2|200815.2|200990.3|200840.3|200921.6|200771.6|558
1663273800000|2022-09-15 20:30:00|200965.4|200815.4|200970.7|200820.7|200975.4|200825.4|200951.1|200801.1|433
1663274100000|2022-09-15 20:35:00|200967.1|200817.1|200996.5|200846.5|201005.1|200855.1|200965.2|200815.2|385
1663274400000|2022-09-15 20:40:00|200988.9|200838.9|200891.4|200741.4|201004.8|200854.8|200888.8|200738.8|571
1663274700000|2022-09-15 20:45:00|200895.7|200745.7|200902|200752|200950.9|200800.9|200891.6|200741.6|514
1663275000000|2022-09-15 20:50:00|200902.5|200752.5|200904.2|200754.2|200910.1|200760.1|200885.4|200735.4|413
1663275300000|2022-09-15 20:55:00|200908.6|200758.6|200906.7|200596.7|200912|200758.6|200755.4|200495.3|582
1663275600000|2022-09-15 21:00:00|200906.1|200596.1|200864.5|200554.5|200910.4|200600.4|200847.5|200537.5|55
1663275900000|2022-09-15 21:05:00|200861.7|200551.7|200869.1|200559.1|200873.8|200563.8|200851.4|200541.4|50
1663276200000|2022-09-15 21:10:00|200882.3|200572.3|200875.2|200565.2|200929.7|200619.7|200834.2|200524.2|147
1663276500000|2022-09-15 21:15:00|200875.8|200565.8|200872.5|200562.5|200919.6|200609.6|200836.4|200526.4|105
1663276800000|2022-09-15 21:20:00|200857.5|200547.5|200879.7|200569.7|200919.6|200609.6|200833.2|200523.2|112
1663277100000|2022-09-15 21:25:00|200895.1|200585.1|200867.8|200557.8|200909|200599|200833.6|200523.6|111
1663277400000|2022-09-15 21:30:00|200866.9|200556.9|200868.8|200558.8|200887.2|200577.2|200793.4|200483.4|299
1663277700000|2022-09-15 21:35:00|200869.4|200559.4|200846.9|200536.9|200898.5|200588.5|200820.3|200510.3|411
1663278000000|2022-09-15 21:40:00|200864.9|200554.9|200855.5|200545.5|200970.2|200660.2|200799.6|200489.6|311
1663278300000|2022-09-15 21:45:00|200845.6|200535.6|200875.1|200565.1|200893.2|200583.2|200780|200470|320
1663278600000|2022-09-15 21:50:00|200876.2|200566.2|200879.1|200569.1|200891.2|200581.2|200850.6|200540.6|376
1663278900000|2022-09-15 21:55:00|200876.1|200566.1|200845.8|200535.8|200892.4|200582.4|200820.1|200510.1|388
1663279200000|2022-09-15 22:00:00|200854.7|200544.7|200962.6|200652.6|200983.8|200739.1|200844.9|200540.3|371
1663279500000|2022-09-15 22:05:00|200963|200653|200985.6|200835.6|201080.7|200851.4|200857.8|200650.5|347
1663279800000|2022-09-15 22:10:00|201047.8|200776.1|200989.3|200839.3|201115|200866|200916.3|200761.5|382
1663280100000|2022-09-15 22:15:00|200991.9|200841.9|201024.8|200874.8|201121.1|200893.2|200914.2|200761.4|344
1663280400000|2022-09-15 22:20:00|201024.7|200874.7|201062|200912|201171|200912.8|200999.3|200800|291
1663280700000|2022-09-15 22:25:00|201054.7|200904.7|201036.4|200886.4|201134.9|200925.5|201030.7|200817|271
1663281000000|2022-09-15 22:30:00|201055.5|200905.5|201054.4|200904.4|201145|200919|201006.5|200835|298
1663281300000|2022-09-15 22:35:00|201050.7|200900.7|201019.6|200869.6|201106|200912.9|200996.6|200794|275
1663281600000|2022-09-15 22:40:00|201022.3|200872.3|201032.8|200882.8|201163|200920.6|201009.4|200807.5|293
1663281900000|2022-09-15 22:45:00|201023.2|200873.2|201039.7|200889.7|201148|200918.8|201002.5|200806|260
1663282200000|2022-09-15 22:50:00|201046.9|200896.9|201020.6|200870.6|201122|200912.4|201012.2|200802.4|209
1663282500000|2022-09-15 22:55:00|201018.4|200868.4|201033|200883|201098.1|200910.6|200993|200792.6|258
1663282800000|2022-09-15 23:00:00|201035|200885|201028.1|200878.1|201098.2|200896.5|201010.6|200788.2|216
1663283100000|2022-09-15 23:05:00|201026.6|200876.6|201022.9|200872.9|201105.3|200883.4|201006.4|200803.8|241
1663283400000|2022-09-15 23:10:00|201023.1|200873.1|201020.8|200870.8|201110|200882.6|201014.3|200798|267
1663283700000|2022-09-15 23:15:00|201021.4|200871.4|201029.9|200879.9|201055|200905|201009.6|200859.6|278
1663284000000|2022-09-15 23:20:00|201030.2|200880.2|201034.1|200884.1|201040.7|200890.7|201016.5|200866.5|192
1663284300000|2022-09-15 23:25:00|201034.3|200884.3|201021.5|200871.5|201052|200902|200970.1|200820.1|321
1663284600000|2022-09-15 23:30:00|201020.3|200870.3|201026.1|200876.1|201050.3|200900.3|201013.9|200863.9|257
1663284900000|2022-09-15 23:35:00|201024.1|200874.1|201000.7|200850.7|201041.1|200891.1|200989.4|200839.4|212
1663285200000|2022-09-15 23:40:00|200991|200841|201021.8|200871.8|201025.5|200875.5|200971.6|200821.6|319
1663285500000|2022-09-15 23:45:00|201020.9|200870.9|201025.9|200875.9|201032.3|200882.3|201017.9|200867.9|225
1663285800000|2022-09-15 23:50:00|201025.8|200875.8|201004.8|200854.8|201033.2|200883.2|200996.7|200846.7|237
1663286100000|2022-09-15 23:55:00|201000.8|200850.8|201012.7|200862.7|201026.1|200876.1|200993.4|200843.4|233
1663286400000|2022-09-16 00:00:00|201043.5|200893.5|200962.5|200812.5|201043.5|200893.5|200958.5|200808.5|405
1663286700000|2022-09-16 00:05:00|200965.7|200815.7|200931.2|200781.2|200994.8|200844.8|200926|200776|413
1663287000000|2022-09-16 00:10:00|200930.9|200780.9|200967|200817|200996.8|200846.8|200926.4|200776.4|411
1663287300000|2022-09-16 00:15:00|200961.4|200811.4|200894.3|200744.3|200979.4|200829.4|200894.2|200744.2|425
1663287600000|2022-09-16 00:20:00|200904.9|200754.9|200847.5|200697.5|200911.5|200761.5|200844.5|200694.5|467
1663287900000|2022-09-16 00:25:00|200849.9|200699.9|200803.9|200653.9|200855.3|200705.3|200796.4|200646.4|412
1663288200000|2022-09-16 00:30:00|200803.1|200653.1|200794|200644|200845.2|200695.2|200785.6|200635.6|339
1663288500000|2022-09-16 00:35:00|200797.4|200647.4|200789.5|200639.5|200822.3|200672.3|200783|200633|373
1663288800000|2022-09-16 00:40:00|200789.1|200639.1|200811.2|200661.2|200829.8|200679.8|200786|200636|366
1663289100000|2022-09-16 00:45:00|200808.5|200658.5|200844.9|200694.9|200863|200713|200802.3|200652.3|425
1663289400000|2022-09-16 00:50:00|200844.1|200694.1|200870.8|200720.8|200882.3|200732.3|200821.9|200671.9|407
1663289700000|2022-09-16 00:55:00|200863.5|200713.5|200877.1|200727.1|200896.9|200746.9|200845|200695|394
1663290000000|2022-09-16 01:00:00|200876.6|200726.6|200833.8|200683.8|200881.3|200731.3|200812.2|200662.2|405
1663290300000|2022-09-16 01:05:00|200833.2|200683.2|200798|200648|200835.5|200685.5|200784.5|200634.5|434
1663290600000|2022-09-16 01:10:00|200795.2|200645.2|200770.8|200620.8|200811.4|200661.4|200753.8|200603.8|406
1663290900000|2022-09-16 01:15:00|200771.2|200621.2|200840.2|200690.2|200862.5|200712.5|200767.7|200617.7|522
1663291200000|2022-09-16 01:20:00|200840.5|200690.5|200842.4|200692.4|200862.1|200712.1|200832.7|200682.7|446
1663291500000|2022-09-16 01:25:00|200843.3|200693.3|200851|200701|200860.9|200710.9|200807.5|200657.5|395
1663291800000|2022-09-16 01:30:00|200849.2|200699.2|200883.3|200733.3|200888.3|200738.3|200789.3|200639.3|563
1663292100000|2022-09-16 01:35:00|200886.7|200736.7|200852.8|200702.8|200951.1|200801.1|200846|200696|567
1663292400000|2022-09-16 01:40:00|200852.7|200702.7|200931.1|200781.1|200951.2|200801.2|200825.2|200675.2|544
1663292700000|2022-09-16 01:45:00|200928.4|200778.4|200970.3|200820.3|200982.3|200832.3|200891.3|200741.3|483
1663293000000|2022-09-16 01:50:00|200969.1|200819.1|200991|200841|201017.3|200867.3|200960.5|200810.5|539
1663293300000|2022-09-16 01:55:00|200992.7|200842.7|200982.7|200832.7|201025.4|200875.4|200944.5|200794.5|451
1663293600000|2022-09-16 02:00:00|200980.6|200830.6|200932.3|200782.3|200982.3|200832.3|200921.7|200771.7|432
1663293900000|2022-09-16 02:05:00|200932.8|200782.8|200976|200826|200976.6|200826.6|200930.7|200780.7|419
1663294200000|2022-09-16 02:10:00|200973.9|200823.9|200969.7|200819.7|200992.9|200842.9|200958.5|200808.5|427
1663294500000|2022-09-16 02:15:00|200969.8|200819.8|200947.5|200797.5|200969.8|200819.8|200886.3|200736.3|363
1663294800000|2022-09-16 02:20:00|200948.6|200798.6|200969.7|200819.7|200975|200825|200929.8|200779.8|401
1663295100000|2022-09-16 02:25:00|200971.4|200821.4|200983.9|200833.9|201010.8|200860.8|200946|200796|369
1663295400000|2022-09-16 02:30:00|200983.4|200833.4|200916.4|200766.4|200990.9|200840.9|200904.8|200754.8|463
1663295700000|2022-09-16 02:35:00|200915.2|200765.2|200939.5|200789.5|200953.9|200803.9|200905.3|200755.3|347
1663296000000|2022-09-16 02:40:00|200935.1|200785.1|200996.2|200846.2|201018.7|200868.7|200919|200769|406
1663296300000|2022-09-16 02:45:00|200991.8|200841.8|200965.1|200815.1|201022.4|200872.4|200965.1|200815.1|435
1663296600000|2022-09-16 02:50:00|200974.1|200824.1|200907.1|200757.1|200978.3|200828.3|200907.1|200757.1|284
1663296900000|2022-09-16 02:55:00|200908.9|200758.9|200872.6|200722.6|200919.9|200769.9|200861.7|200711.7|454
1663297200000|2022-09-16 03:00:00|200870.6|200720.6|200897.2|200747.2|200898.8|200748.8|200854.5|200704.5|394
1663297500000|2022-09-16 03:05:00|200896|200746|200876|200726|200910.8|200760.8|200876|200726|301
1663297800000|2022-09-16 03:10:00|200877.7|200727.7|200886.1|200736.1|200905.8|200755.8|200874.8|200724.8|366
1663298100000|2022-09-16 03:15:00|200886|200736|200858.5|200708.5|200893.3|200743.3|200858.5|200708.5|324
1663298400000|2022-09-16 03:20:00|200858.4|200708.4|200864.5|200714.5|200872.4|200722.4|200841.8|200691.8|359
1663298700000|2022-09-16 03:25:00|200864.4|200714.4|200795.1|200645.1|200875.3|200725.3|200792.9|200642.9|356
1663299000000|2022-09-16 03:30:00|200794.9|200644.9|200798.2|200648.2|200815.6|200665.6|200776.4|200626.4|335
1663299300000|2022-09-16 03:35:00|200797.7|200647.7|200829.2|200679.2|200836.7|200686.7|200776.9|200626.9|387
1663299600000|2022-09-16 03:40:00|200829.1|200679.1|200878.2|200728.2|200898|200748|200824.6|200674.6|348
1663299900000|2022-09-16 03:45:00|200878|200728|200886.9|200736.9|200905.5|200755.5|200873.3|200723.3|311
1663300200000|2022-09-16 03:50:00|200887.8|200737.8|200875.1|200725.1|200902.1|200752.1|200856.7|200706.7|372
1663300500000|2022-09-16 03:55:00|200874.7|200724.7|200860.6|200710.6|200882.2|200732.2|200855.2|200705.2|335
1663300800000|2022-09-16 04:00:00|200862.1|200712.1|200854.2|200704.2|200872.1|200722.1|200846.8|200696.8|329
1663301100000|2022-09-16 04:05:00|200853.8|200703.8|200860.8|200710.8|200867.4|200717.4|200829.8|200679.8|374
1663301400000|2022-09-16 04:10:00|200861.1|200711.1|200862.1|200712.1|200873.1|200723.1|200850.5|200700.5|334
1663301700000|2022-09-16 04:15:00|200862.6|200712.6|200856.4|200706.4|200865.9|200715.9|200844.2|200694.2|335
1663302000000|2022-09-16 04:20:00|200856|200706|200858.3|200708.3|200866.3|200716.3|200846.1|200696.1|284
1663302300000|2022-09-16 04:25:00|200858.8|200708.8|200859|200709|200868.2|200718.2|200833.8|200683.8|261
1663302600000|2022-09-16 04:30:00|200858.8|200708.8|200915.2|200765.2|200925|200775|200843.7|200693.7|313
1663302900000|2022-09-16 04:35:00|200915.5|200765.5|200888.7|200738.7|200917.9|200767.9|200867.7|200717.7|312
1663303200000|2022-09-16 04:40:00|200888.5|200738.5|200881.1|200731.1|200895.4|200745.4|200875.9|200725.9|280
1663303500000|2022-09-16 04:45:00|200883.7|200733.7|200885.1|200735.1|200894.8|200744.8|200859.8|200709.8|283
1663303800000|2022-09-16 04:50:00|200881.5|200731.5|200896.5|200746.5|200900.1|200750.1|200867.4|200717.4|268
1663304100000|2022-09-16 04:55:00|200897.5|200747.5|200895.5|200745.5|200907.5|200757.5|200879|200729|231
1663304400000|2022-09-16 05:00:00|200895|200745|200914.6|200764.6|200944|200794|200873.4|200723.4|363
1663304700000|2022-09-16 05:05:00|200914.2|200764.2|200918.7|200768.7|200935.5|200785.5|200901.3|200751.3|341
1663305000000|2022-09-16 05:10:00|200918.8|200768.8|200914.9|200764.9|200933.2|200783.2|200906.9|200756.9|333
1663305300000|2022-09-16 05:15:00|200916.1|200766.1|200998.6|200848.6|201022.9|200872.9|200915.7|200765.7|393
1663305600000|2022-09-16 05:20:00|201002.3|200852.3|200917.6|200767.6|201021.1|200871.1|200913.1|200763.1|262
1663305900000|2022-09-16 05:25:00|200917.8|200767.8|200909.4|200759.4|200939.2|200789.2|200906.3|200756.3|351
1663306200000|2022-09-16 05:30:00|200909.9|200759.9|200919.9|200769.9|200924.5|200774.5|200903.1|200753.1|367
1663306500000|2022-09-16 05:35:00|200916.4|200766.4|200964|200814|200968.3|200818.3|200912.5|200762.5|372
1663306800000|2022-09-16 05:40:00|200963.7|200813.7|201004.9|200854.9|201007.9|200857.9|200963.7|200813.7|406
1663307100000|2022-09-16 05:45:00|201003.2|200853.2|200989.2|200839.2|201003.2|200853.2|200981.2|200831.2|349
1663307400000|2022-09-16 05:50:00|200989.9|200839.9|200960.3|200810.3|201001.3|200851.3|200912.1|200762.1|342
1663307700000|2022-09-16 05:55:00|200957.8|200807.8|201051|200901|201068.8|200918.8|200938.5|200788.5|451
1663308000000|2022-09-16 06:00:00|201041.3|200891.3|201051.1|200901.1|201070|200920|201011.9|200861.9|580
1663308300000|2022-09-16 06:05:00|201052.3|200902.3|200945|200795|201052.3|200902.3|200943.6|200793.6|541
1663308600000|2022-09-16 06:10:00|200949.7|200799.7|200990.4|200840.4|201041.7|200891.7|200940.5|200790.5|520
1663308900000|2022-09-16 06:15:00|200990.2|200840.2|201005.4|200855.4|201040|200890|200946.3|200796.3|511
1663309200000|2022-09-16 06:20:00|201005.9|200855.9|200916.3|200766.3|201005.9|200855.9|200916.3|200766.3|512
1663309500000|2022-09-16 06:25:00|200916.9|200766.9|201026.8|200876.8|201033|200883|200907.2|200757.2|534
1663309800000|2022-09-16 06:30:00|201027.9|200877.9|201108|200958|201121.4|200973.4|201008.6|200858.6|590
1663310100000|2022-09-16 06:35:00|201107.5|200957.5|201106.3|200956.3|201135.1|200985.1|201045.9|200895.9|589
1663310400000|2022-09-16 06:40:00|201107.9|200957.9|200990.7|200840.7|201111.9|200961.9|200985.2|200835.2|551
1663310700000|2022-09-16 06:45:00|200990.3|200840.3|201020.1|200870.1|201041.4|200891.4|200985|200835|451
1663311000000|2022-09-16 06:50:00|201019.8|200869.8|201021.8|200871.8|201043.2|200893.2|201013.6|200863.6|422
1663311300000|2022-09-16 06:55:00|201021.4|200871.4|200952.6|200802.6|201044|200894|200943.5|200793.5|397
1663311600000|2022-09-16 07:00:00|200952.5|200802.5|200873.3|200723.3|200968.4|200818.4|200769.7|200619.7|690
1663311900000|2022-09-16 07:05:00|200873.6|200723.6|200870.8|200720.8|200890.9|200740.9|200853.6|200703.6|600
1663312200000|2022-09-16 07:10:00|200867.7|200717.7|200912.5|200762.5|200967.1|200817.1|200846.9|200717.7|630
1663312500000|2022-09-16 07:15:00|200912.9|200762.9|200976.3|200826.3|200977.2|200827.2|200850.5|200700.5|513
1663312800000|2022-09-16 07:20:00|200979.1|200829.1|200966.5|200816.5|200999.9|200849.9|200941.4|200791.4|511
1663313100000|2022-09-16 07:25:00|200966.6|200816.6|200970|200820|201041.7|200891.7|200942.7|200792.7|491
1663313400000|2022-09-16 07:30:00|200969.7|200819.7|200997.8|200847.8|201021|200871|200942.6|200792.6|513
1663313700000|2022-09-16 07:35:00|200997.6|200847.6|201031.6|200881.6|201041.3|200891.3|200975.9|200825.9|488
1663314000000|2022-09-16 07:40:00|201031.7|200881.7|201041.6|200891.6|201067.7|200917.7|201005.5|200855.5|534
1663314300000|2022-09-16 07:45:00|201041|200891|201386.6|201236.6|201407.6|201257.6|201041|200891|705
1663314600000|2022-09-16 07:50:00|201385.9|201235.9|201278.1|201128.1|201385.9|201235.9|201273.5|201123.5|616
1663314900000|2022-09-16 07:55:00|201275.3|201125.3|201240.4|201090.4|201297|201147|201194.2|201044.2|620
1663315200000|2022-09-16 08:00:00|201241.2|201091.2|201170.9|201020.9|201343.9|201193.9|201148.8|200998.8|707
1663315500000|2022-09-16 08:05:00|201170.8|201020.8|201196.1|201046.1|201252.2|201102.2|201153.9|201003.9|562
1663315800000|2022-09-16 08:10:00|201196.4|201046.4|201197.3|201047.3|201199.9|201049.9|201149.4|200999.4|588
1663316100000|2022-09-16 08:15:00|201197.4|201047.4|201253.6|201103.6|201314.4|201164.4|201192.9|201042.9|575
1663316400000|2022-09-16 08:20:00|201254.2|201104.2|201225.9|201075.9|201254.2|201104.2|201160.4|201010.4|495
1663316700000|2022-09-16 08:25:00|201225.4|201075.4|201150.4|201000.4|201253.4|201103.4|201144.1|200994.1|514
1663317000000|2022-09-16 08:30:00|201144.1|200994.1|201109.8|200959.8|201144.8|200994.8|201062.3|200912.3|576
1663317300000|2022-09-16 08:35:00|201111.1|200961.1|201079.6|200929.6|201136.6|200986.6|201071.2|200921.2|472
1663317600000|2022-09-16 08:40:00|201078.7|200928.7|201191.3|201041.3|201198|201048|201076.9|200926.9|538
1663317900000|2022-09-16 08:45:00|201190.7|201040.7|201208.3|201058.3|201243.7|201093.7|201181|201031|521
1663318200000|2022-09-16 08:50:00|201192.6|201042.6|201218.9|201068.9|201303.1|201153.1|201189.4|201039.4|598
1663318500000|2022-09-16 08:55:00|201219.4|201069.4|201234.4|201084.4|201257.3|201107.3|201179.2|201029.2|592
1663318800000|2022-09-16 09:00:00|201233.8|201083.8|201116.8|200966.8|201312|201162|201066.4|200916.4|676
1663319100000|2022-09-16 09:05:00|201116.6|200966.6|201017.8|200867.8|201121.6|200971.6|200978.4|200828.4|537
1663319400000|2022-09-16 09:10:00|201018.3|200868.3|200995.8|200845.8|201060.8|200910.8|200973|200823|505
1663319700000|2022-09-16 09:15:00|200994.5|200844.5|200927.4|200777.4|201003.9|200853.9|200886.5|200767.8|558
1663320000000|2022-09-16 09:20:00|200926.9|200776.9|200911.6|200761.6|200947.8|200797.8|200887.8|200737.8|493
1663320300000|2022-09-16 09:25:00|200909.4|200759.4|200952.6|200802.6|200984.4|200834.4|200909.4|200759.4|548
1663320600000|2022-09-16 09:30:00|200951.7|200801.7|200911.9|200761.9|200971.3|200821.3|200875.3|200725.3|568
1663320900000|2022-09-16 09:35:00|200912.7|200762.7|200893|200743|200974.4|200824.4|200889.1|200739.1|514
1663321200000|2022-09-16 09:40:00|200893.3|200743.3|200984.9|200834.9|200992.3|200842.3|200892.6|200742.6|489
1663321500000|2022-09-16 09:45:00|200984.7|200834.7|201017.4|200867.4|201065.5|200915.5|200978.9|200828.9|442
1663321800000|2022-09-16 09:50:00|201022|200872|200990|200840|201023.8|200901.4|200951.4|200820.8|429
1663322100000|2022-09-16 09:55:00|201011.1|200861.1|201041.2|200891.2|201044.7|200921.7|200971.7|200829.8|514
1663322400000|2022-09-16 10:00:00|201038.2|200888.2|201041.5|200891.5|201089.8|200939.8|201012.4|200862.4|558
1663322700000|2022-09-16 10:05:00|201043.1|200893.1|201022.3|200872.3|201046.3|200896.3|200964.3|200814.3|494
1663323000000|2022-09-16 10:10:00|201022.9|200872.9|201070.2|200920.2|201114.1|200964.1|201008.9|200858.9|470
1663323300000|2022-09-16 10:15:00|201072.2|200922.2|201105.7|200955.7|201143.5|200993.5|201060.7|200910.7|471
1663323600000|2022-09-16 10:20:00|201103.4|200953.4|200943.7|200793.7|201108.2|200958.2|200901.2|200787.4|432
1663323900000|2022-09-16 10:25:00|200946.2|200796.2|200938.6|200788.6|200965.2|200815.2|200933.3|200783.3|425
1663324200000|2022-09-16 10:30:00|200939.3|200789.3|200918.1|200768.1|200954.2|200804.2|200903.4|200753.4|480
1663324500000|2022-09-16 10:35:00|200918.3|200768.3|200858.6|200708.6|200919|200769|200834.2|200684.2|431
1663324800000|2022-09-16 10:40:00|200858.5|200708.5|200864.5|200714.5|200876.7|200726.7|200829|200679|441
1663325100000|2022-09-16 10:45:00|200864.7|200714.7|200771.3|200621.3|200864.7|200742.5|200768.3|200618.3|516
1663325400000|2022-09-16 10:50:00|200771.7|200621.7|200751.7|200601.7|200777.4|200627.4|200720.5|200570.5|551
1663325700000|2022-09-16 10:55:00|200750.4|200600.4|200635.4|200485.4|200773.5|200623.5|200603.7|200453.7|602
1663326000000|2022-09-16 11:00:00|200637.2|200487.2|200614.4|200464.4|200652.5|200502.5|200513.3|200411.5|695
1663326300000|2022-09-16 11:05:00|200614.3|200464.3|200593.7|200443.7|200620.3|200470.3|200573.4|200423.4|518
1663326600000|2022-09-16 11:10:00|200593.3|200443.3|200730.2|200580.2|200746.9|200640.1|200582.5|200432.5|569
1663326900000|2022-09-16 11:15:00|200735|200585|200707.4|200557.4|200746|200596|200692.5|200542.5|478
1663327200000|2022-09-16 11:20:00|200708.1|200558.1|200753.4|200603.4|200799.8|200654.7|200668.5|200554.6|440
1663327500000|2022-09-16 11:25:00|200753.7|200603.7|200703.9|200553.9|200762|200634.1|200684.1|200551.4|484
1663327800000|2022-09-16 11:30:00|200703.8|200553.8|200705|200555|200721.8|200611.2|200642.1|200525.4|484
1663328100000|2022-09-16 11:35:00|200704.7|200554.7|200742.6|200592.6|200793.1|200660.9|200655.3|200548.4|603
1663328400000|2022-09-16 11:40:00|200741.2|200591.2|200694.2|200544.2|200741.7|200639.4|200620.9|200470.9|564
1663328700000|2022-09-16 11:45:00|200693.5|200543.5|200697.8|200547.8|200777.9|200662.6|200677.7|200527.7|572
1663329000000|2022-09-16 11:50:00|200697.5|200547.5|200702.2|200552.2|200738.1|200588.1|200662.5|200512.5|529
1663329300000|2022-09-16 11:55:00|200697|200547|200698.9|200548.9|200709.6|200559.6|200655.3|200505.3|552
1663329600000|2022-09-16 12:00:00|200701.9|200551.9|200894.8|200744.8|200902.3|200752.3|200680.9|200538.9|659
1663329900000|2022-09-16 12:05:00|200893.1|200743.1|200885.4|200835.4|200934.8|200836.9|200846.9|200696.9|635
1663330200000|2022-09-16 12:10:00|200884.9|200834.9|201098.5|200948.5|201106.5|200959.7|200870.3|200757.8|620
1663330500000|2022-09-16 12:15:00|201098.2|200948.2|201050.9|200900.9|201101.4|200987.8|201015.2|200865.2|585
1663330800000|2022-09-16 12:20:00|201056.1|200906.1|201081.4|200931.4|201119.3|200969.3|201008.7|200858.7|657
1663331100000|2022-09-16 12:25:00|201081.9|200931.9|200959.1|200809.1|201081.9|200931.9|200920|200770|604
1663331400000|2022-09-16 12:30:00|200957.3|200807.3|201013.2|200863.2|201086.6|200936.6|200913.5|200763.5|686
1663331700000|2022-09-16 12:35:00|201017|200867|200912.2|200762.2|201038.3|200888.3|200898.5|200748.5|662
1663332000000|2022-09-16 12:40:00|200910|200760|201113.7|200963.7|201127.4|201027.5|200901.9|200751.9|610
1663332300000|2022-09-16 12:45:00|201115.1|200965.1|201160.1|201010.1|201274.1|201140.3|201058.3|200908.3|701
1663332600000|2022-09-16 12:50:00|201158.1|201008.1|201353.7|201203.7|201403.2|201253.2|201158.1|201008.1|684
1663332900000|2022-09-16 12:55:00|201353.4|201203.4|201444.4|201294.4|201476.4|201326.4|201282|201132|734
1663333200000|2022-09-16 13:00:00|201442.3|201292.3|201577.7|201427.7|201578.5|201447.8|201402|201252|722
1663333500000|2022-09-16 13:05:00|201578.5|201428.5|201599.8|201449.8|201604.7|201492.7|201433.2|201315.3|764
1663333800000|2022-09-16 13:10:00|201599.6|201449.6|201592.4|201442.4|201605.3|201490.8|201539.5|201391.4|659
1663334100000|2022-09-16 13:15:00|201591.7|201441.7|201601.1|201451.1|201692|201564|201560.4|201441.7|723
1663334400000|2022-09-16 13:20:00|201602.4|201452.4|201420.2|201270.2|201629.9|201491.2|201359.8|201251.8|711
1663334700000|2022-09-16 13:25:00|201419.3|201269.3|201338.4|201188.4|201459.5|201327|201302.4|201152.4|752
1663335000000|2022-09-16 13:30:00|201353.8|201203.8|201479.4|201329.4|201513|201363|201312.6|201162.6|771
1663335300000|2022-09-16 13:35:00|201480.6|201330.6|201282.3|201132.3|201507.6|201359.8|201271.9|201121.9|766
1663335600000|2022-09-16 13:40:00|201283.6|201133.6|201408.8|201258.8|201426.9|201276.9|201283.4|201133.4|761
1663335900000|2022-09-16 13:45:00|201404.4|201254.4|201506.8|201356.8|201547.9|201399.6|201342.5|201192.5|742
1663336200000|2022-09-16 13:50:00|201509.3|201359.3|201555.2|201405.2|201566.8|201476.8|201440.2|201291.4|737
1663336500000|2022-09-16 13:55:00|201555.1|201405.1|201493.1|201183.1|201628.8|201478.8|201399.7|201183.1|716
1663336800000|2022-09-16 14:00:00|201418.1|201268.1|201315.5|201165.5|201508.4|201334.4|201183.1|201033.1|806
1663337100000|2022-09-16 14:05:00|201315.6|201165.6|201055.7|200905.7|201323.8|201173.8|201009.6|200859.6|797
1663337400000|2022-09-16 14:10:00|201057.4|200907.4|200818|200668|201060|200910|200669.6|200526.8|812
1663337700000|2022-09-16 14:15:00|200819.3|200669.3|200665.1|200515.1|200870|200720|200611.1|200461.1|918
1663338000000|2022-09-16 14:20:00|200663.6|200513.6|200567.7|200417.7|200744.2|200594.2|200541.1|200391.1|1056
1663338300000|2022-09-16 14:25:00|200571.1|200421.1|200608.5|200458.5|200701.6|200582.1|200566.9|200416.9|1030
1663338600000|2022-09-16 14:30:00|200612.8|200462.8|200385|200235|200616.9|200466.9|200359.4|200209.4|1075
1663338900000|2022-09-16 14:35:00|200384.9|200234.9|200403.6|200253.6|200485.8|200335.8|200294|200144|1030
1663339200000|2022-09-16 14:40:00|200404.3|200254.3|200318.9|200168.9|200411.5|200261.5|200228.9|200078.9|987
1663339500000|2022-09-16 14:45:00|200316.8|200166.8|200414.2|200264.2|200453|200332.2|200313.6|200163.6|952
1663339800000|2022-09-16 14:50:00|200412.6|200262.6|200334.6|200184.6|200479|200373.7|200282.3|200132.3|981
1663340100000|2022-09-16 14:55:00|200334.4|200184.4|200426.6|200276.6|200433.6|200330.8|200286.6|200136.6|1017
1663340400000|2022-09-16 15:00:00|200426.2|200276.2|200440.7|200290.7|200524.2|200374.2|200374.1|200224.1|986
1663340700000|2022-09-16 15:05:00|200440.3|200290.3|200319.6|200169.6|200455|200305|200204.4|200112.7|965
1663341000000|2022-09-16 15:10:00|200320.2|200170.2|200405.3|200255.3|200441.2|200291.2|200275.6|200170.2|882
1663341300000|2022-09-16 15:15:00|200405.7|200255.7|200271.6|200121.6|200405.7|200263.4|200223.2|200099.3|900
1663341600000|2022-09-16 15:20:00|200270.4|200120.4|200477.3|200327.3|200520.5|200384.6|200263.6|200113.6|906
1663341900000|2022-09-16 15:25:00|200477.2|200327.2|200516.4|200366.4|200546.1|200396.1|200326.9|200232.6|873
1663342200000|2022-09-16 15:30:00|200517.6|200367.6|200457.9|200307.9|200547.7|200428.5|200388.5|200257.4|982
1663342500000|2022-09-16 15:35:00|200465.3|200315.3|200654.7|200504.7|200677.6|200527.6|200379.7|200269.2|1043
1663342800000|2022-09-16 15:40:00|200657.9|200507.9|200596|200446|200673.4|200523.4|200515.3|200365.3|976
1663343100000|2022-09-16 15:45:00|200596.7|200446.7|200567.8|200417.8|200683|200533|200549.4|200399.4|825
1663343400000|2022-09-16 15:50:00|200568.1|200418.1|200412.5|200262.5|200597.4|200447.4|200408.7|200258.7|912
1663343700000|2022-09-16 15:55:00|200406.8|200256.8|200267.9|200117.9|200422.9|200272.9|200267.9|200117.9|898
1663344000000|2022-09-16 16:00:00|200265.6|200115.6|200394.8|200244.8|200442.3|200300.3|200258.8|200108.8|933
1663344300000|2022-09-16 16:05:00|200394.2|200244.2|200425.8|200275.8|200430.1|200296.4|200283.3|200178.3|914
1663344600000|2022-09-16 16:10:00|200425.6|200275.6|200586.8|200436.8|200599.4|200449.4|200419.6|200269.6|849
1663344900000|2022-09-16 16:15:00|200584|200434|200693.6|200543.6|200707.6|200557.6|200560.8|200410.8|901
1663345200000|2022-09-16 16:20:00|200694.8|200544.8|200736.3|200586.3|200822|200674.6|200692.2|200542.2|728
1663345500000|2022-09-16 16:25:00|200735.7|200585.7|200855.7|200705.7|200929.8|200779.8|200728.2|200578.2|768
1663345800000|2022-09-16 16:30:00|200854.2|200704.2|200937.4|200787.4|200949.2|200799.2|200826.3|200676.3|816
1663346100000|2022-09-16 16:35:00|200937.7|200787.7|200941|200791|201021.8|200871.8|200928.9|200778.9|818
1663346400000|2022-09-16 16:40:00|200939.4|200789.4|200848.5|200698.5|200965.4|200815.4|200833.3|200683.3|794
1663346700000|2022-09-16 16:45:00|200848.3|200698.3|200760.6|200610.6|200849.2|200699.2|200752.7|200602.7|706
1663347000000|2022-09-16 16:50:00|200760.8|200610.8|200759.2|200609.2|200790.4|200640.4|200677.1|200527.1|712
1663347300000|2022-09-16 16:55:00|200758.7|200608.7|200816.6|200666.6|200817.3|200701.6|200749.4|200599.4|732
1663347600000|2022-09-16 17:00:00|200815.3|200665.3|200881.5|200731.5|200896.1|200746.1|200762.7|200612.7|749
1663347900000|2022-09-16 17:05:00|200881.6|200731.6|200921.2|200771.2|200979.3|200834.6|200874.1|200724.1|735
1663348200000|2022-09-16 17:10:00|200922.3|200772.3|200887.6|200737.6|200955.2|200805.2|200836.4|200686.4|742
1663348500000|2022-09-16 17:15:00|200887.2|200737.2|200971.3|200821.3|200974.2|200824.2|200882.8|200732.8|645
1663348800000|2022-09-16 17:20:00|200970.5|200820.5|200948.8|200798.8|201009.4|200859.4|200931.7|200781.7|684
1663349100000|2022-09-16 17:25:00|200941.8|200791.8|200975.3|200825.3|201019.6|200873.6|200923.6|200788.7|714
1663349400000|2022-09-16 17:30:00|200976|200826|200937.1|200787.1|201000.7|200850.7|200857.6|200719.5|773
1663349700000|2022-09-16 17:35:00|200935.2|200785.2|200826.5|200676.5|200935.8|200785.8|200812.3|200662.3|668
1663350000000|2022-09-16 17:40:00|200827.5|200677.5|200839.6|200689.6|200858.6|200726|200776|200648.9|620
1663350300000|2022-09-16 17:45:00|200840.2|200690.2|200811.5|200661.5|200852.3|200732.5|200743.2|200622.3|741
1663350600000|2022-09-16 17:50:00|200811.9|200661.9|200803.2|200653.2|200853.1|200703.1|200708.2|200603|744
1663350900000|2022-09-16 17:55:00|200803|200653|200861.8|200711.8|200866.4|200716.4|200718|200587.9|712
1663351200000|2022-09-16 18:00:00|200862.8|200712.8|200776.9|200626.9|200873.8|200732.6|200764.8|200614.8|794
1663351500000|2022-09-16 18:05:00|200777.6|200627.6|200911.1|200761.1|200919.8|200769.8|200745.7|200625.4|685
1663351800000|2022-09-16 18:10:00|200912|200762|200901.9|200751.9|200915.7|200765.7|200871.1|200721.1|695
1663352100000|2022-09-16 18:15:00|200900.5|200750.5|200887.1|200737.1|200934.5|200784.5|200800.8|200684.1|669
1663352400000|2022-09-16 18:20:00|200887|200737|200890.1|200740.1|200895.4|200745.4|200847.4|200697.4|667
1663352700000|2022-09-16 18:25:00|200890.4|200740.4|200651.8|200501.8|200891.3|200741.3|200599.4|200449.4|786
1663353000000|2022-09-16 18:30:00|200652|200502|200641.6|200491.6|200665.8|200515.8|200608.9|200458.9|736
1663353300000|2022-09-16 18:35:00|200641.5|200491.5|200664.3|200514.3|200665.9|200515.9|200565.3|200415.3|703
1663353600000|2022-09-16 18:40:00|200661.9|200511.9|200767.8|200617.8|200815.1|200665.1|200658.9|200508.9|801
1663353900000|2022-09-16 18:45:00|200769.9|200619.9|200639.6|200489.6|200799.5|200649.5|200615.3|200465.3|845
1663354200000|2022-09-16 18:50:00|200656.1|200506.1|200631.2|200481.2|200699.8|200549.8|200619|200469|817
1663354500000|2022-09-16 18:55:00|200631.1|200481.1|200583.1|200433.1|200648|200498|200497.9|200347.9|825
1663354800000|2022-09-16 19:00:00|200583.3|200433.3|200527.6|200377.6|200583.3|200437.1|200483.5|200335.1|704
1663355100000|2022-09-16 19:05:00|200526.5|200376.5|200547.5|200397.5|200549.4|200403.3|200447|200297|709
1663355400000|2022-09-16 19:10:00|200548.2|200398.2|200661.8|200511.8|200677.3|200527.3|200547.1|200397.1|751
1663355700000|2022-09-16 19:15:00|200662.1|200512.1|200699.6|200549.6|200714|200564|200611.2|200461.2|704
1663356000000|2022-09-16 19:20:00|200701.2|200551.2|200581.5|200431.5|200705.9|200555.9|200540.3|200390.3|718
1663356300000|2022-09-16 19:25:00|200573.6|200423.6|200545.3|200395.3|200596.4|200446.4|200485.2|200335.2|788
1663356600000|2022-09-16 19:30:00|200538.2|200388.2|200526.4|200376.4|200625.5|200475.5|200452.1|200302.1|835
1663356900000|2022-09-16 19:35:00|200553|200403|200427.7|200277.7|200553|200403|200421.9|200271.9|795
1663357200000|2022-09-16 19:40:00|200429.3|200279.3|200372.4|200222.4|200462.5|200312.5|200370|200220|737
1663357500000|2022-09-16 19:45:00|200371.6|200221.6|200482.1|200332.1|200570.4|200445.8|200370.2|200220.2|784
1663357800000|2022-09-16 19:50:00|200485.9|200335.9|200479.7|200329.7|200496|200346|200433.6|200283.6|668
1663358100000|2022-09-16 19:55:00|200481.3|200331.3|200465.1|200315.1|200492|200342|200385.1|200235.1|752
1663358400000|2022-09-16 20:00:00|200469.2|200319.2|200489.9|200339.9|200503.1|200353.1|200449.4|200299.4|691
1663358700000|2022-09-16 20:05:00|200490|200340|200454.2|200304.2|200530.7|200380.7|200448.2|200298.2|457
1663359000000|2022-09-16 20:10:00|200455|200305|200490|200340|200491.4|200341.4|200445.5|200295.5|287
1663359300000|2022-09-16 20:15:00|200491.1|200341.1|200455.2|200305.2|200492.1|200342.1|200362|200212|475
1663359600000|2022-09-16 20:20:00|200453.5|200303.5|200495.2|200345.2|200500.5|200350.5|200416|200266|429
1663359900000|2022-09-16 20:25:00|200493.1|200343.1|200467.8|200317.8|200525.7|200375.7|200461.4|200311.4|411
1663360200000|2022-09-16 20:30:00|200470.6|200320.6|200467.4|200317.4|200472|200322|200435.8|200285.8|408
1663360500000|2022-09-16 20:35:00|200454.7|200304.7|200434|200284|200468.9|200318.9|200434|200284|256
1663360800000|2022-09-16 20:40:00|200440.7|200290.7|200415.1|200265.1|200455|200305|200402.3|200252.3|248
1663361100000|2022-09-16 20:45:00|200414.2|200264.2|200574.3|200424.3|200596.4|200446.4|200401.1|200251.1|290
1663361400000|2022-09-16 20:50:00|200580.4|200430.4|200514.8|200364.8|200626.9|200444.9|200502.9|200200.5|297
1663361700000|2022-09-16 20:55:00|200518.3|200368.3|200484.1|200334.1|200582|200398|200440|200245|201
1663531200000|2022-09-18 20:00:00|200503.8|200153.8|200416.6|200061.6|200503.8|200153.8|200416.6|200061.6|2
1663531500000|2022-09-18 20:05:00|200416.3|200061.3|200416.6|200061.6|200416.6|200061.6|200416.3|200061.3|4
1663531800000|2022-09-18 20:10:00|200416.3|200061.3|200416.6|200061.6|200416.6|200061.6|200416.3|200061.3|4
1663532100000|2022-09-18 20:15:00|200415.1|200060.1|200416.6|200061.6|200416.6|200061.6|200415.1|200060.1|3
1663533300000|2022-09-18 20:35:00|200416.3|200061.3|200416.6|200061.6|200416.6|200061.6|200416.3|200061.3|4
1663533900000|2022-09-18 20:45:00|200413.4|200058.4|200416.6|200061.6|200416.6|200061.6|200413.4|200058.4|2
1663534200000|2022-09-18 20:50:00|200416.3|200061.3|200416.3|200061.3|200416.6|200061.6|200416.3|200061.3|3
1663534500000|2022-09-18 20:55:00|200617.5|200262.5|200545|200190|200712.5|200357.5|200378.3|200023.3|30
1663534800000|2022-09-18 21:00:00|200546.3|200191.3|200539.4|200229.4|200617.1|200287.1|200537.3|200191.3|23
1663535100000|2022-09-18 21:05:00|200668.6|200384|200537.3|200227.3|200694|200394|200536.3|200226.3|33
1663535400000|2022-09-18 21:10:00|200565.9|200255.9|200401.2|200091.2|200599.5|200289.5|200401.2|200091.2|15
1663535700000|2022-09-18 21:15:00|200548.8|200238.8|200570.5|200260.5|200605.4|200295.4|200401.2|200091.2|30
1663536000000|2022-09-18 21:20:00|200430.5|200120.5|200605.9|200295.9|200607.5|200297.5|200401.2|200091.2|52
1663536300000|2022-09-18 21:25:00|200430.5|200120.5|200521|200211|200608.7|200298.7|200401.2|200091.2|66
1663536600000|2022-09-18 21:30:00|200602.5|200292.5|200550|200240|200620.1|200310.1|200400.1|200090.1|629
1663536900000|2022-09-18 21:35:00|200553.1|200243.1|200591.4|200281.4|200612.9|200302.9|200427.9|200117.9|713
1663537200000|2022-09-18 21:40:00|200583.9|200273.9|200595.5|200285.5|200602.4|200292.4|200439.1|200129.1|728
1663537500000|2022-09-18 21:45:00|200595.7|200285.7|200583.4|200273.4|200603.9|200293.9|200427.9|200117.9|752
1663537800000|2022-09-18 21:50:00|200583.6|200273.6|200591.9|200281.9|200599.1|200289.1|200475.2|200165.2|734
1663538100000|2022-09-18 21:55:00|200588.9|200278.9|200587.1|200277.1|200597.3|200287.3|200479.4|200169.4|709
1663538400000|2022-09-18 22:00:00|200591.3|200281.3|200514.6|200204.6|200602|200292|200448.3|200138.3|371
1663538700000|2022-09-18 22:05:00|200443.1|200133.1|200535.1|200225.1|200599.4|200289.4|200430.8|200120.8|426
1663539000000|2022-09-18 22:10:00|200535.4|200225.4|200510.8|200360.8|200609|200385.6|200431.2|200121.2|391
1663539300000|2022-09-18 22:15:00|200577.7|200314.6|200497.2|200347.2|200601.2|200390|200478.5|200314.4|375
1663539600000|2022-09-18 22:20:00|200495.3|200345.3|200517.8|200367.8|200531.4|200381.4|200487.5|200337.5|247
1663539900000|2022-09-18 22:25:00|200518.4|200368.4|200516.6|200366.6|200522.3|200372.3|200472.9|200322.9|285
1663540200000|2022-09-18 22:30:00|200516.2|200366.2|200504|200354|200521.5|200371.5|200495.9|200345.9|245
1663540500000|2022-09-18 22:35:00|200509|200359|200595.6|200445.6|200605|200455|200496.5|200346.5|380
1663540800000|2022-09-18 22:40:00|200596.5|200446.5|200599|200449|200607.1|200457.1|200556.4|200406.4|347
1663541100000|2022-09-18 22:45:00|200598.4|200448.4|200554.9|200404.9|200599.2|200449.2|200530.3|200380.3|332
1663541400000|2022-09-18 22:50:00|200553.6|200403.6|200513.7|200363.7|200567.2|200417.2|200512.8|200362.8|328
1663541700000|2022-09-18 22:55:00|200520.3|200370.3|200517|200367|200547.6|200397.6|200490.3|200340.3|298
1663542000000|2022-09-18 23:00:00|200517.4|200367.4|200465.6|200315.6|200536.7|200386.7|200451.1|200301.1|325
1663542300000|2022-09-18 23:05:00|200469.5|200319.5|200510.9|200360.9|200526.7|200376.7|200452.5|200302.5|445
1663542600000|2022-09-18 23:10:00|200509.6|200359.6|200509.3|200359.3|200520.5|200370.5|200484.4|200334.4|337
1663542900000|2022-09-18 23:15:00|200509.1|200359.1|200516.1|200366.1|200518.3|200368.3|200485.3|200335.3|331
1663543200000|2022-09-18 23:20:00|200517.9|200367.9|200488.2|200338.2|200529.5|200379.5|200478.6|200328.6|400
1663543500000|2022-09-18 23:25:00|200487.8|200337.8|200507.6|200357.6|200510.6|200360.6|200472.1|200322.1|356
1663543800000|2022-09-18 23:30:00|200509|200359|200513.7|200363.7|200524.8|200374.8|200466.4|200316.4|396
1663544100000|2022-09-18 23:35:00|200514.7|200364.7|200515.7|200365.7|200528|200378|200502.7|200352.7|345
1663544400000|2022-09-18 23:40:00|200516.7|200366.7|200383.8|200233.8|200519.2|200369.2|200380.5|200196.8|408
1663544700000|2022-09-18 23:45:00|200384.4|200234.4|200428.2|200278.2|200443.7|200293.7|200366.1|200216.1|368
1663545000000|2022-09-18 23:50:00|200432.3|200282.3|200438.2|200288.2|200460.9|200310.9|200419.4|200269.4|352
1663545300000|2022-09-18 23:55:00|200427.7|200277.7|200378.4|200228.4|200443.2|200293.2|200377.3|200227.3|434
1663545600000|2022-09-19 00:00:00|200372|200222|200302.3|200152.3|200378.8|200228.8|200291.1|200141.1|682
1663545900000|2022-09-19 00:05:00|200301.2|200151.2|200369|200219|200389.7|200239.7|200262.4|200112.4|617
1663546200000|2022-09-19 00:10:00|200371.6|200221.6|200371|200221|200384.1|200234.1|200306.5|200156.5|591
1663546500000|2022-09-19 00:15:00|200372.1|200222.1|200294.2|200144.2|200379.7|200229.7|200287.2|200137.2|532
1663546800000|2022-09-19 00:20:00|200291.9|200141.9|200302.8|200152.8|200338|200188|200247.5|200097.5|570
1663547100000|2022-09-19 00:25:00|200299.6|200149.6|200323.1|200173.1|200331.7|200181.7|200260.5|200110.5|549
1663547400000|2022-09-19 00:30:00|200324.4|200174.4|200305.9|200155.9|200339.3|200189.3|200262.8|200112.8|556
1663547700000|2022-09-19 00:35:00|200299.9|200149.9|200377.5|200227.5|200377.5|200227.5|200299.9|200149.9|568
1663548000000|2022-09-19 00:40:00|200365.7|200215.7|200328|200178|200377.3|200227.3|200317|200167|489
1663548300000|2022-09-19 00:45:00|200323.2|200173.2|200375.2|200225.2|200381.7|200231.7|200320.8|200170.8|530
1663548600000|2022-09-19 00:50:00|200372.8|200222.8|200377.9|200227.9|200385.3|200235.3|200358.4|200208.4|427
1663548900000|2022-09-19 00:55:00|200379|200229|200371|200221|200394.9|200244.9|200361.8|200211.8|364
1663549200000|2022-09-19 01:00:00|200371.6|200221.6|200369.3|200219.3|200430.4|200280.4|200352.6|200202.6|562
1663549500000|2022-09-19 01:05:00|200372.1|200222.1|200345.5|200195.5|200395.9|200245.9|200319.9|200169.9|501
1663549800000|2022-09-19 01:10:00|200345.9|200195.9|200329.1|200179.1|200351.9|200201.9|200280.6|200130.6|540
1663550100000|2022-09-19 01:15:00|200322.4|200172.4|200367.6|200217.6|200376.6|200226.6|200321.1|200171.1|526
1663550400000|2022-09-19 01:20:00|200366.4|200216.4|200398.6|200248.6|200410.9|200260.9|200309.3|200159.3|439
1663550700000|2022-09-19 01:25:00|200397.3|200247.3|200342.7|200192.7|200424.9|200274.9|200332.5|200182.5|556
1663551000000|2022-09-19 01:30:00|200341.2|200191.2|200376.1|200226.1|200400.5|200250.5|200322.5|200172.5|524
1663551300000|2022-09-19 01:35:00|200379|200229|200389.8|200239.8|200431|200281|200355.4|200205.4|547
1663551600000|2022-09-19 01:40:00|200390|200240|200397.6|200247.6|200418.5|200268.5|200366.5|200216.5|546
1663551900000|2022-09-19 01:45:00|200399.2|200249.2|200454.5|200304.5|200463.1|200313.1|200391.9|200241.9|421
1663552200000|2022-09-19 01:50:00|200453.7|200303.7|200443.6|200293.6|200519|200333|200416.7|200266.7|533
1663552500000|2022-09-19 01:55:00|200443.9|200293.9|200465.3|200315.3|200549|200331.7|200436.9|200286.9|329
1663552800000|2022-09-19 02:00:00|200464.6|200314.6|200504.3|200354.3|200510.3|200360.3|200451.1|200301.1|482
1663553100000|2022-09-19 02:05:00|200503.1|200353.1|200538.4|200388.4|200538.4|200388.4|200483.7|200333.7|474
1663553400000|2022-09-19 02:10:00|200537.9|200387.9|200642.6|200492.6|200645.2|200495.2|200514.5|200364.5|531
1663553700000|2022-09-19 02:15:00|200643.4|200493.4|200754.6|200604.6|200776|200626|200643.4|200493.4|531
1663554000000|2022-09-19 02:20:00|200755.7|200605.7|200791.3|200641.3|200791.3|200641.3|200735|200585|514
1663554300000|2022-09-19 02:25:00|200791.5|200641.5|200789.6|200639.6|200825.8|200675.8|200768.4|200618.4|569
1663554600000|2022-09-19 02:30:00|200775|200625|200756.4|200606.4|200801|200651|200746.8|200596.8|482
1663554900000|2022-09-19 02:35:00|200758.1|200608.1|200756.7|200606.7|200759.5|200609.5|200719.4|200569.4|436
1663555200000|2022-09-19 02:40:00|200755.3|200605.3|200736.5|200586.5|200774.7|200624.7|200701.4|200551.4|406
1663555500000|2022-09-19 02:45:00|200736.4|200586.4|200663.8|200513.8|200736.4|200586.4|200651|200501|447
1663555800000|2022-09-19 02:50:00|200664.6|200514.6|200635.1|200485.1|200678.2|200528.2|200625.5|200475.5|440
1663556100000|2022-09-19 02:55:00|200634.9|200484.9|200627.8|200477.8|200637.2|200487.2|200609.4|200459.4|381
1663556400000|2022-09-19 03:00:00|200627.9|200477.9|200632.6|200482.6|200642.5|200492.5|200611.4|200461.4|414
1663556700000|2022-09-19 03:05:00|200631.4|200481.4|200717.6|200567.6|200746.5|200596.5|200624.7|200474.7|443
1663557000000|2022-09-19 03:10:00|200717.5|200567.5|200726.5|200576.5|200734.9|200584.9|200701|200551|476
1663557300000|2022-09-19 03:15:00|200722.6|200572.6|200711.7|200561.7|200769.5|200619.5|200709.5|200559.5|401
1663557600000|2022-09-19 03:20:00|200712.6|200562.6|200763.2|200613.2|200773.5|200623.5|200711.6|200561.6|253
1663557900000|2022-09-19 03:25:00|200762.7|200612.7|200758.2|200608.2|200769.1|200619.1|200742.7|200592.7|314
1663558200000|2022-09-19 03:30:00|200759|200609|200763.8|200613.8|200776.9|200626.9|200746.9|200596.9|321
1663558500000|2022-09-19 03:35:00|200763.6|200613.6|200742.4|200592.4|200769.2|200619.2|200714.5|200564.5|387
1663558800000|2022-09-19 03:40:00|200742.9|200592.9|200757|200607|200769.3|200619.3|200722.5|200572.5|308
1663559100000|2022-09-19 03:45:00|200757.4|200607.4|200743|200593|200768.2|200618.2|200730.6|200580.6|416
1663559400000|2022-09-19 03:50:00|200742.8|200592.8|200754.9|200604.9|200765.8|200615.8|200735.6|200585.6|338
1663559700000|2022-09-19 03:55:00|200756.6|200606.6|200745.6|200595.6|200768.8|200618.8|200738.9|200588.9|233
1663560000000|2022-09-19 04:00:00|200745.9|200595.9|200696.9|200546.9|200748.2|200598.2|200691.3|200541.3|455
1663560300000|2022-09-19 04:05:00|200696.2|200546.2|200717.4|200567.4|200730.4|200580.4|200692.2|200542.2|259
1663560600000|2022-09-19 04:10:00|200715|200565|200761.7|200611.7|200780.2|200630.2|200715|200565|331
1663560900000|2022-09-19 04:15:00|200773.2|200623.2|200715.7|200565.7|200782.1|200632.1|200704.9|200554.9|406
1663561200000|2022-09-19 04:20:00|200716.7|200566.7|200718.1|200568.1|200739.3|200589.3|200691.8|200541.8|303
1663561500000|2022-09-19 04:25:00|200719.6|200569.6|200722.3|200572.3|200733.9|200583.9|200709.2|200559.2|342
1663561800000|2022-09-19 04:30:00|200719.6|200569.6|200721.1|200571.1|200730.7|200580.7|200710.4|200560.4|267
1663562100000|2022-09-19 04:35:00|200723.5|200573.5|200687.8|200537.8|200723.5|200573.5|200647.8|200497.8|380
1663562400000|2022-09-19 04:40:00|200681.6|200531.6|200709.6|200559.6|200730.9|200580.9|200681.5|200531.5|273
1663562700000|2022-09-19 04:45:00|200711.6|200561.6|200712.5|200562.5|200725.3|200575.3|200704.1|200554.1|337
1663563000000|2022-09-19 04:50:00|200712.1|200562.1|200720.1|200570.1|200729.6|200579.6|200708.8|200558.8|357
1663563300000|2022-09-19 04:55:00|200720.8|200570.8|200752.6|200602.6|200759.5|200609.5|200708.6|200558.6|315
1663563600000|2022-09-19 05:00:00|200752.4|200602.4|200811.7|200661.7|200812.8|200662.8|200749.1|200599.1|411
1663563900000|2022-09-19 05:05:00|200808.6|200658.6|200784.2|200634.2|200811.8|200661.8|200774.1|200624.1|344
1663564200000|2022-09-19 05:10:00|200784.5|200634.5|200788.1|200638.1|200811.5|200661.5|200769.1|200619.1|315
1663564500000|2022-09-19 05:15:00|200784.4|200634.4|200754.7|200604.7|200800.6|200650.6|200738.1|200588.1|357
1663564800000|2022-09-19 05:20:00|200753.1|200603.1|200714.1|200564.1|200763.6|200613.6|200709.1|200559.1|378
1663565100000|2022-09-19 05:25:00|200714.5|200564.5|200766.1|200616.1|200771.4|200621.4|200714.5|200564.5|315
1663565400000|2022-09-19 05:30:00|200765.2|200615.2|200763.5|200613.5|200799|200649|200750.7|200600.7|372
1663565700000|2022-09-19 05:35:00|200762.8|200612.8|200821.4|200671.4|200833.7|200683.7|200761.1|200611.1|416
1663566000000|2022-09-19 05:40:00|200821.3|200671.3|200825|200675|200900.3|200750.3|200788.5|200638.5|488
1663566300000|2022-09-19 05:45:00|200824.7|200674.7|200821.2|200671.2|200850.4|200700.4|200800.4|200650.4|318
1663566600000|2022-09-19 05:50:00|200822.2|200672.2|200866.7|200716.7|200869.9|200719.9|200788.2|200638.2|455
1663566900000|2022-09-19 05:55:00|200866.5|200716.5|200877.5|200727.5|200916.1|200766.1|200839.4|200689.4|463
1663567200000|2022-09-19 06:00:00|200877.1|200727.1|200929.4|200779.4|200964.8|200814.8|200877.1|200727.1|781
1663567500000|2022-09-19 06:05:00|200928.4|200778.4|201008.7|200858.7|201075.1|200925.1|200902|200763|807
1663567800000|2022-09-19 06:10:00|201007.5|200857.5|201050.6|200900.6|201057.4|200907.4|200952.7|200802.7|669
1663568100000|2022-09-19 06:15:00|201052|200902|200964.5|200814.5|201061.4|200911.4|200959.6|200809.6|738
1663568400000|2022-09-19 06:20:00|200965.7|200815.7|200876.5|200726.5|200966.4|200816.4|200873.4|200723.4|689
1663568700000|2022-09-19 06:25:00|200877|200727|200836.5|200686.5|200886.1|200736.1|200816.6|200666.6|747
1663569000000|2022-09-19 06:30:00|200837.5|200687.5|200826|200676|200934.1|200784.1|200808.1|200658.1|765
1663569300000|2022-09-19 06:35:00|200825.8|200675.8|200852.2|200702.2|200892.8|200742.8|200825.6|200675.6|678
1663569600000|2022-09-19 06:40:00|200853|200703|200883.7|200733.7|200927.4|200777.4|200826.5|200689.3|690
1663569900000|2022-09-19 06:45:00|200884.5|200734.5|200874.4|200724.4|200914.7|200764.7|200841.2|200691.2|668
1663570200000|2022-09-19 06:50:00|200874.5|200724.5|200810.7|200660.7|200878.2|200728.2|200785.6|200635.6|753
1663570500000|2022-09-19 06:55:00|200810.9|200660.9|200799.6|200649.6|200828|200678|200763.1|200613.1|814
1663570800000|2022-09-19 07:00:00|200798.8|200648.8|200923.4|200773.4|200937.2|200787.2|200793.2|200643.2|834
1663571100000|2022-09-19 07:05:00|200926.9|200776.9|201059.5|200909.5|201071.6|200921.6|200926|200776|992
1663571400000|2022-09-19 07:10:00|201060.6|200910.6|201053.6|200903.6|201066.2|200916.2|200961.3|200811.3|948
1663571700000|2022-09-19 07:15:00|201052.7|200902.7|200972.5|200822.5|201088|200975.9|200959.8|200809.8|943
1663572000000|2022-09-19 07:20:00|200973.1|200823.1|201098.8|200948.8|201108.1|200958.1|200967.8|200817.8|902
1663572300000|2022-09-19 07:25:00|201096.6|200946.6|201138.9|200988.9|201202|201052|201095.5|200945.5|881
1663572600000|2022-09-19 07:30:00|201139.3|200989.3|201141.6|200991.6|201190|201040|201036.8|200886.8|917
1663572900000|2022-09-19 07:35:00|201143.8|200993.8|201187.6|201037.6|201199.9|201049.9|201100.2|200950.2|905
1663573200000|2022-09-19 07:40:00|201187.2|201037.2|201193|201043|201210.6|201060.6|201112.5|200962.5|815
1663573500000|2022-09-19 07:45:00|201188.3|201038.3|201245.2|201095.2|201253.8|201103.8|201140.6|200990.6|803
1663573800000|2022-09-19 07:50:00|201249.4|201099.4|201315.2|201165.2|201369.4|201219.4|201233.1|201083.1|879
1663574100000|2022-09-19 07:55:00|201318.6|201168.6|201317.6|201167.6|201360.9|201210.9|201310|201160|732
1663574400000|2022-09-19 08:00:00|201315.6|201165.6|201353.9|201203.9|201415.6|201265.6|201315.5|201165.5|750
1663574700000|2022-09-19 08:05:00|201355.3|201205.3|201287.3|201137.3|201375.7|201225.7|201276.5|201126.5|834
1663575000000|2022-09-19 08:10:00|201286.6|201136.6|201293.3|201143.3|201338.2|201188.2|201242.6|201092.6|825
1663575300000|2022-09-19 08:15:00|201293.9|201143.9|201353.1|201203.1|201362.3|201212.3|201275.9|201125.9|722
1663575600000|2022-09-19 08:20:00|201353.2|201203.2|201316.6|201166.6|201381.9|201231.9|201316|201166|762
1663575900000|2022-09-19 08:25:00|201322|201172|201238.4|201088.4|201322|201172|201208.3|201058.3|931
1663576200000|2022-09-19 08:30:00|201239.6|201089.6|201200.9|201050.9|201262.6|201112.6|201168.1|201018.1|870
1663576500000|2022-09-19 08:35:00|201195|201045|201239.4|201089.4|201244.9|201094.9|201162.8|201012.8|817
1663576800000|2022-09-19 08:40:00|201238.9|201088.9|201233.1|201083.1|201256.5|201106.5|201197.5|201047.5|690
1663577100000|2022-09-19 08:45:00|201233.2|201083.2|201254|201104|201282.6|201150.6|201200.6|201083.2|765
1663577400000|2022-09-19 08:50:00|201254.1|201104.1|201244.9|201094.9|201267.7|201117.7|201232.6|201082.6|689
1663577700000|2022-09-19 08:55:00|201244.2|201094.2|201357.1|201207.1|201381.2|201231.2|201241.1|201091.1|905
1663578000000|2022-09-19 09:00:00|201356.4|201206.4|201281.8|201131.8|201372.6|201222.6|201277.2|201127.2|759
1663578300000|2022-09-19 09:05:00|201286|201136|201305.1|201155.1|201325.7|201175.7|201233.5|201083.5|728
1663578600000|2022-09-19 09:10:00|201301.5|201151.5|201321.5|201171.5|201343.1|201193.1|201296.9|201146.9|593
1663578900000|2022-09-19 09:15:00|201315.2|201165.2|201436.9|201286.9|201441.8|201336|201303.4|201153.4|718
1663579200000|2022-09-19 09:20:00|201436.8|201286.8|201402|201252|201443|201293|201388.5|201238.5|775
1663579500000|2022-09-19 09:25:00|201402.9|201252.9|201410.6|201260.6|201440.6|201330.2|201363.9|201213.9|737
1663579800000|2022-09-19 09:30:00|201408.4|201258.4|201439.3|201289.3|201453.4|201303.4|201346.9|201238|840
1663580100000|2022-09-19 09:35:00|201439.2|201289.2|201433.4|201283.4|201442.2|201292.2|201382.6|201232.6|698
1663580400000|2022-09-19 09:40:00|201433.5|201283.5|201467.8|201317.8|201471.6|201328.3|201373.1|201271.3|671
1663580700000|2022-09-19 09:45:00|201468.1|201318.1|201477.6|201327.6|201491.4|201341.4|201444.9|201294.9|775
1663581000000|2022-09-19 09:50:00|201478.9|201328.9|201525.7|201375.7|201544.1|201394.1|201468.6|201318.6|774
1663581300000|2022-09-19 09:55:00|201524.7|201374.7|201547.8|201397.8|201553.8|201403.8|201514.4|201364.4|787
1663581600000|2022-09-19 10:00:00|201548.2|201398.2|201532.7|201382.7|201557.2|201407.2|201516.1|201366.1|863
1663581900000|2022-09-19 10:05:00|201532.5|201382.5|201562.4|201412.4|201570.1|201420.1|201525.9|201375.9|738
1663582200000|2022-09-19 10:10:00|201563|201413|201603.9|201453.9|201608.3|201500.5|201453.4|201336.4|798
1663582500000|2022-09-19 10:15:00|201608.4|201458.4|201554.9|201404.9|201648.5|201498.5|201545.9|201395.9|925
1663582800000|2022-09-19 10:20:00|201556.4|201406.4|201652.1|201502.1|201681.7|201531.7|201554.6|201404.6|740
1663583100000|2022-09-19 10:25:00|201651.8|201501.8|201622.2|201472.2|201653.1|201503.1|201600.4|201450.4|579
1663583400000|2022-09-19 10:30:00|201621.8|201471.8|201613.9|201463.9|201667.6|201517.6|201597.1|201447.1|573
1663583700000|2022-09-19 10:35:00|201615.2|201465.2|201610.4|201460.4|201626.4|201476.4|201568.9|201418.9|524
1663584000000|2022-09-19 10:40:00|201610.5|201460.5|201601.3|201451.3|201650.4|201500.4|201570.7|201420.7|601
1663584300000|2022-09-19 10:45:00|201601.6|201451.6|201400.2|201250.2|201624|201474|201400.2|201250.2|779
1663584600000|2022-09-19 10:50:00|201399.8|201249.8|201320.6|201170.6|201453.8|201303.8|201285.7|201156.8|966
1663584900000|2022-09-19 10:55:00|201315.3|201165.3|201313.2|201163.2|201362.1|201212.1|201305.8|201155.8|696
1663585200000|2022-09-19 11:00:00|201312.8|201162.8|201277.8|201127.8|201320.1|201170.1|201263.9|201113.9|527
1663585500000|2022-09-19 11:05:00|201278.5|201128.5|201273.6|201123.6|201311.2|201161.2|201232.8|201082.8|711
1663585800000|2022-09-19 11:10:00|201273.8|201123.8|201146.5|200996.5|201282.7|201132.7|201130.7|200980.7|790
1663586100000|2022-09-19 11:15:00|201145.2|200995.2|201364.8|201214.8|201364.9|201214.9|201137.5|200987.5|795
1663586400000|2022-09-19 11:20:00|201362.9|201212.9|201384.7|201234.7|201411.5|201261.5|201345|201195|700
1663586700000|2022-09-19 11:25:00|201378.3|201228.3|201488.6|201338.6|201528.1|201378.1|201326.2|201207.6|931
1663587000000|2022-09-19 11:30:00|201483.8|201333.8|201528.1|201378.1|201536.7|201411.5|201417.7|201318|828
1663587300000|2022-09-19 11:35:00|201528.9|201378.9|201433.7|201283.7|201529.5|201379.5|201380.3|201256.3|838
1663587600000|2022-09-19 11:40:00|201433.5|201283.5|201614.3|201464.3|201619.4|201469.4|201387.8|201274.8|888
1663587900000|2022-09-19 11:45:00|201613.6|201463.6|201621.3|201571.3|201674.8|201572.2|201563|201416.3|789
1663588200000|2022-09-19 11:50:00|201620.9|201570.9|201524.5|201374.5|201670.4|201570.9|201474.8|201374.3|777
1663588500000|2022-09-19 11:55:00|201523.7|201373.7|201596.1|201446.1|201623.6|201520.7|201483|201372.5|895
1663588800000|2022-09-19 12:00:00|201530.4|201480.4|201609.8|201459.8|201665.2|201568.9|201530.4|201432.5|1005
1663589100000|2022-09-19 12:05:00|201610.5|201460.5|201425.5|201275.5|201625.3|201523.5|201392.9|201275.5|950
1663589400000|2022-09-19 12:10:00|201432.3|201282.3|201417.6|201267.6|201500.5|201378.4|201334.9|201184.9|985
1663589700000|2022-09-19 12:15:00|201418.6|201268.6|201570.2|201420.2|201573.5|201423.5|201308.1|201208.7|973
1663590000000|2022-09-19 12:20:00|201577.5|201427.5|201306.4|201156.4|201610.8|201506.9|201268|201156|1042
1663590300000|2022-09-19 12:25:00|201304.9|201154.9|201323.2|201173.2|201359.3|201217.5|201149.2|201040.7|1018
1663590600000|2022-09-19 12:30:00|201328.4|201178.4|201386.3|201236.3|201421.3|201303.7|201321.3|201175.7|963
1663590900000|2022-09-19 12:35:00|201383.8|201233.8|201299.6|201149.6|201406.5|201298.8|201241.3|201131.8|935
1663591200000|2022-09-19 12:40:00|201297|201147|201284|201134|201353.6|201236|201198.2|201089.8|898
1663591500000|2022-09-19 12:45:00|201284.1|201134.1|201241|201091|201294.4|201179.1|201187.6|201087.5|892
1663591800000|2022-09-19 12:50:00|201241.7|201091.7|201144.2|200994.2|201250.4|201148.1|201129.2|200979.2|917
1663592100000|2022-09-19 12:55:00|201144|200994|201105.6|200955.6|201157.3|201041.9|201052.5|200952.8|747
1663592400000|2022-09-19 13:00:00|201105.8|200955.8|200899.3|200749.3|201111.3|200991.7|200790.1|200658.6|989
1663592700000|2022-09-19 13:05:00|200901.1|200751.1|200878.4|200728.4|200921.6|200783.3|200828.8|200678.8|909
1663593000000|2022-09-19 13:10:00|200878|200728|200954.7|200804.7|200991.9|200891.8|200819.5|200722.4|909
1663593300000|2022-09-19 13:15:00|200955.2|200805.2|200902.4|200752.4|200989.3|200885.7|200849.4|200743.9|913
1663593600000|2022-09-19 13:20:00|200902.1|200752.1|200905.1|200755.1|200979.8|200857.5|200853.6|200745.4|810
1663593900000|2022-09-19 13:25:00|200904.9|200754.9|201038.8|200888.8|201039.9|200889.9|200807.9|200711.9|891
1663594200000|2022-09-19 13:30:00|201040.9|200890.9|200900|200850|201096.5|200995.6|200820.5|200725.6|1137
1663594500000|2022-09-19 13:35:00|200899.1|200849.1|201042|200892|201100.6|200950.6|200864.7|200763.8|1099
1663594800000|2022-09-19 13:40:00|201040.4|200890.4|200909.5|200759.5|201047|200897|200808.9|200706.1|1102
1663595100000|2022-09-19 13:45:00|200910.8|200760.8|200828.2|200678.2|200950.2|200849|200747|200643.7|1013
1663595400000|2022-09-19 13:50:00|200827.9|200677.9|200988.6|200838.6|200992.5|200893.2|200761.5|200660.1|977
1663595700000|2022-09-19 13:55:00|200913.7|200863.7|200994.7|200944.7|201053.5|200952.8|200858.1|200759.1|942
1663596000000|2022-09-19 14:00:00|200993.5|200943.5|201119.6|200969.6|201142.3|201035.8|200985.9|200886.9|874
1663596300000|2022-09-19 14:05:00|201120.1|200970.1|200884|200734|201127.7|201027.1|200859.5|200723|1003
1663596600000|2022-09-19 14:10:00|200883.6|200733.6|200652.4|200502.4|200888.9|200757.6|200608.9|200492.5|1070
1663596900000|2022-09-19 14:15:00|200651.8|200501.8|200725.6|200575.6|200746.9|200645.7|200600.5|200494.3|1033
1663597200000|2022-09-19 14:20:00|200725.5|200575.5|200645.2|200495.2|200761|200660.8|200563|200464.9|1100
1663597500000|2022-09-19 14:25:00|200644.4|200494.4|200533.1|200483.1|200644.4|200535.7|200528.5|200436.5|977
1663597800000|2022-09-19 14:30:00|200532.1|200482.1|200486.4|200336.4|200607.5|200507.4|200422.9|200334.2|1026
1663598100000|2022-09-19 14:35:00|200487|200337|200483.1|200333.1|200490.1|200395.7|200333.8|200233.9|963
1663598400000|2022-09-19 14:40:00|200483.4|200333.4|200236.5|200186.5|200486.7|200372.1|200231|200129.7|1002
1663598700000|2022-09-19 14:45:00|200235.3|200185.3|200234|200184|200292.4|200196.4|200174.2|200079.6|1039
1663599000000|2022-09-19 14:50:00|200235.7|200185.7|200153.4|200103.4|200282.2|200186.5|200131.4|200044.3|985
1663599300000|2022-09-19 14:55:00|200204.1|200054.1|199981.4|199931.4|200213.6|200109.3|199965.4|199877.5|1021
1663599600000|2022-09-19 15:00:00|199981.5|199931.5|199950.6|199800.6|200060.8|199963.8|199859.9|199763.4|984
1663599900000|2022-09-19 15:05:00|199951.2|199801.2|199944.3|199794.3|200028.7|199904.5|199837.8|199738.8|1023
1663600200000|2022-09-19 15:10:00|199944.5|199794.5|199911.9|199861.9|199991.9|199892.7|199857.9|199757.5|963
1663600500000|2022-09-19 15:15:00|199909.8|199859.8|200001.6|199851.6|200038.6|199938.3|199869.2|199787.5|965
1663600800000|2022-09-19 15:20:00|200001.2|199851.2|199996|199846|200013.4|199914|199860.2|199755.7|997
1663601100000|2022-09-19 15:25:00|199999.1|199849.1|200124.2|199974.2|200129.4|200027.8|199922.2|199823.4|875
1663601400000|2022-09-19 15:30:00|200130.3|199980.3|200029.2|199879.2|200185.5|200083.3|199948.1|199849.6|979
1663601700000|2022-09-19 15:35:00|200030.4|199880.4|199991.9|199841.9|200080|199983.6|199899.5|199805.2|986
1663602000000|2022-09-19 15:40:00|199988.5|199838.5|200106.2|199956.2|200113.5|200010.8|199911.3|199829.5|848
1663602300000|2022-09-19 15:45:00|200104.8|199954.8|200055.1|200005.1|200116.8|200014.5|200001.7|199912.9|1010
1663602600000|2022-09-19 15:50:00|200058.4|200008.4|200065.1|200015.1|200124.3|200022.6|200012.3|199918.7|1018
1663602900000|2022-09-19 15:55:00|200064.1|200014.1|200052.8|200002.8|200155.9|200057.1|200019.8|199922.7|985
1663603200000|2022-09-19 16:00:00|200103.4|199953.4|200024.7|199874.7|200103.4|200003.8|199941.8|199837|994
1663603500000|2022-09-19 16:05:00|200024.6|199874.6|199759.5|199609.5|200025.4|199905.3|199709|199600.7|1016
1663603800000|2022-09-19 16:10:00|199758.2|199608.2|199722.5|199572.5|199762.1|199659.8|199599.6|199484.1|977
1663604100000|2022-09-19 16:15:00|199734.7|199584.7|199645.6|199595.6|199760.5|199656.9|199633|199535.3|940
1663604400000|2022-09-19 16:20:00|199646.2|199596.2|199709.1|199559.1|199729|199629.9|199593|199490.2|931
1663604700000|2022-09-19 16:25:00|199710.7|199560.7|199776.5|199626.5|199813.8|199714.7|199670.5|199560.7|962
1663605000000|2022-09-19 16:30:00|199775.9|199625.9|199692.4|199542.4|199805.8|199684.2|199631.9|199529.3|852
1663605300000|2022-09-19 16:35:00|199693.5|199543.5|199688.8|199638.8|199766|199642.6|199553.1|199447.6|1000
1663605600000|2022-09-19 16:40:00|199688.9|199638.9|199763|199613|199816.4|199728.6|199680.1|199575.3|966
1663605900000|2022-09-19 16:45:00|199763.2|199613.2|199762.8|199612.8|199776.8|199673.8|199703.1|199603.7|683
1663606200000|2022-09-19 16:50:00|199762.6|199612.6|199649.5|199599.5|199763|199663.1|199647.5|199527.5|906
1663606500000|2022-09-19 16:55:00|199650.1|199600.1|199734|199584|199738.1|199630.6|199642.6|199535.7|864
1663606800000|2022-09-19 17:00:00|199684.7|199634.7|199687|199537|199735.5|199635.8|199615.1|199517.8|815
1663607100000|2022-09-19 17:05:00|199688.2|199538.2|199686.3|199536.3|199715.6|199604.1|199624|199509.6|914
1663607400000|2022-09-19 17:10:00|199686.2|199536.2|199705.8|199655.8|199766.1|199664.7|199635.8|199532.9|879
1663607700000|2022-09-19 17:15:00|199705.9|199655.9|199701.7|199551.7|199759.1|199656.3|199656.9|199542.4|962
1663608000000|2022-09-19 17:20:00|199702.7|199552.7|199721.7|199571.7|199732|199611.8|199639.5|199539.4|1016
1663608300000|2022-09-19 17:25:00|199723|199573|199711.4|199561.4|199736.5|199634.2|199648.6|199542.7|904
1663608600000|2022-09-19 17:30:00|199711.6|199561.6|199725.1|199575.1|199760.6|199659.5|199652.5|199548.2|896
1663608900000|2022-09-19 17:35:00|199724.7|199574.7|199665.4|199615.4|199738.7|199642.5|199639.6|199551.8|899
1663609200000|2022-09-19 17:40:00|199666.9|199616.9|199719.5|199569.5|199726.5|199629.5|199631.5|199530.6|918
1663609500000|2022-09-19 17:45:00|199720.1|199570.1|199696.2|199546.2|199722.2|199620.9|199610.8|199509|806
1663609800000|2022-09-19 17:50:00|199696.3|199546.3|199650.4|199600.4|199718.3|199621.3|199636.7|199538.2|768
1663610100000|2022-09-19 17:55:00|199652.3|199602.3|199660.3|199510.3|199701.8|199603.7|199589.3|199491.4|886
1663610400000|2022-09-19 18:00:00|199609.1|199559.1|199696.3|199546.3|199697.8|199597.4|199574.3|199478.5|983
1663610700000|2022-09-19 18:05:00|199695.1|199545.1|199632.4|199482.4|199715.2|199625.6|199580.8|199476.3|927
1663611000000|2022-09-19 18:10:00|199633.4|199483.4|199695.4|199645.4|199740.4|199645.4|199543.4|199444.6|1061
1663611300000|2022-09-19 18:15:00|199695|199645|199620.7|199570.7|199742.6|199645.7|199612.3|199513.5|839
1663611600000|2022-09-19 18:20:00|199620.8|199570.8|199657.7|199507.7|199712.1|199587|199592|199491.1|943
1663611900000|2022-09-19 18:25:00|199656.6|199506.6|199618.3|199568.3|199670.9|199572.8|199564.6|199460.6|785
1663612200000|2022-09-19 18:30:00|199626.7|199576.7|199666|199516|199690.6|199591.5|199597.2|199495.4|887
1663612500000|2022-09-19 18:35:00|199670.7|199520.7|199653.6|199503.6|199671.4|199569.6|199577.6|199479.4|840
1663612800000|2022-09-19 18:40:00|199654.5|199504.5|199639.3|199589.3|199711.6|199613.8|199609.8|199503.5|984
1663613100000|2022-09-19 18:45:00|199691.5|199541.5|199698.1|199648.1|199768.2|199689.4|199636.4|199525.7|880
1663613400000|2022-09-19 18:50:00|199698|199648|199666.3|199516.3|199755|199656.1|199617.7|199511.9|965
1663613700000|2022-09-19 18:55:00|199664.8|199514.8|199587.1|199437.1|199670.1|199568|199525|199421.7|919
1663614000000|2022-09-19 19:00:00|199599.3|199449.3|199365.6|199215.6|199599.3|199488|199360.3|199210.3|979
1663614300000|2022-09-19 19:05:00|199365.7|199215.7|199351.5|199201.5|199404.4|199303.8|199307.2|199188.8|905
1663614600000|2022-09-19 19:10:00|199349.3|199199.3|199182.7|199032.7|199390.1|199284.5|199175.6|199025.6|1000
1663614900000|2022-09-19 19:15:00|199181.6|199031.6|199218.1|199068.1|199221.5|199071.5|199136.6|198986.6|911
1663615200000|2022-09-19 19:20:00|199218.8|199068.8|199262.2|199112.2|199264.1|199114.1|199212.3|199062.3|949
1663615500000|2022-09-19 19:25:00|199262.1|199112.1|199231.6|199081.6|199263.2|199113.2|199199.5|199049.5|853
1663615800000|2022-09-19 19:30:00|199228.6|199078.6|199192.5|199042.5|199242.8|199105.8|199155.8|199022|896
1663616100000|2022-09-19 19:35:00|199201.9|199051.9|199236.4|199086.4|199271.7|199150.6|199195.8|199051.8|949
1663616400000|2022-09-19 19:40:00|199240|199090|199198.3|199048.3|199245.8|199095.8|199116.8|199013|799
1663616700000|2022-09-19 19:45:00|199198.1|199048.1|199247.6|199097.6|199256.7|199130.1|199107.8|199010.8|799
1663617000000|2022-09-19 19:50:00|199249.7|199099.7|199246.8|199096.8|199312.5|199162.5|199243.9|199093.9|801
1663617300000|2022-09-19 19:55:00|199247.8|199097.8|199256.1|199106.1|199264.8|199114.8|199207.7|199057.7|953
1663617600000|2022-09-19 20:00:00|199255.6|199105.6|199238.6|199088.6|199255.6|199105.6|199201|199051|694
1663617900000|2022-09-19 20:05:00|199238.1|199088.1|199247.9|199097.9|199261.3|199111.3|199214.5|199064.5|808
1663618200000|2022-09-19 20:10:00|199250.7|199100.7|199348.1|199198.1|199374.7|199224.7|199247|199097|514
1663618500000|2022-09-19 20:15:00|199345.9|199195.9|199314.7|199164.7|199347|199197|199270.3|199120.3|512
1663618800000|2022-09-19 20:20:00|199314.8|199164.8|199212.9|199062.9|199318.3|199168.3|199211.1|199061.1|523
1663619100000|2022-09-19 20:25:00|199214.1|199064.1|199218.4|199068.4|199225.6|199075.6|199161.7|199011.7|611
1663619400000|2022-09-19 20:30:00|199219.2|199069.2|199195.6|199045.6|199225.3|199075.3|199186.3|199036.3|312
1663619700000|2022-09-19 20:35:00|199199.8|199049.8|199258.8|199108.8|199270|199120|199189.9|199039.9|347
1663620000000|2022-09-19 20:40:00|199260.8|199110.8|199277.8|199127.8|199310|199160|199243.9|199093.9|468
1663620300000|2022-09-19 20:45:00|199278.8|199128.8|199198.5|199048.5|199282.1|199132.1|199183.8|199033.8|405
1663620600000|2022-09-19 20:50:00|199198.2|199048.2|199202.1|199052.1|199209.7|199059.7|199176.1|199026.1|344
1663620900000|2022-09-19 20:55:00|199206.2|199056.2|199261.2|199111.2|199294.7|199116.8|199183.9|199018|475
1663621200000|2022-09-19 21:00:00|199264.3|199114.3|199348.4|199038.4|199369|199114.3|199264.3|199012.7|41
1663621500000|2022-09-19 21:05:00|199340.6|199030.6|199214.8|199064.8|199383.6|199126|199197|199017.9|131
1663621800000|2022-09-19 21:10:00|199202.4|199052.4|199341.9|199031.9|199490.6|199180.6|199202.4|198986.2|329
1663622100000|2022-09-19 21:15:00|199351.3|199041.3|199336.9|199026.9|199398.6|199091|199312|199008.3|220
1663622400000|2022-09-19 21:20:00|199327.3|199017.3|199300.9|199037.7|199354.8|199116.7|199210.4|198999|211
1663622700000|2022-09-19 21:25:00|199251.1|199101.1|199342.8|199032.8|199355.8|199128.6|199200.1|199012.7|207
1663623000000|2022-09-19 21:30:00|199314.5|199064.4|199351.4|199052.1|199357.6|199127.2|199211.1|199018.1|172
1663623300000|2022-09-19 21:35:00|199352.3|199042.3|199341.1|199031.1|199356.3|199130.7|199223.9|199005.6|231
1663623600000|2022-09-19 21:40:00|199345.3|199035.3|199332.4|199038.2|199374.7|199122.5|199223.8|198990.5|317
1663623900000|2022-09-19 21:45:00|199308.1|199032.6|199313.7|199028|199359.5|199122.3|199199.9|198994|220
1663624200000|2022-09-19 21:50:00|199311.4|199039|199328.7|199074.7|199358.3|199129.9|199196.1|198999.2|179
1663624500000|2022-09-19 21:55:00|199275.6|199125.6|199325.9|199031.5|199356.1|199128.7|199212.8|199003.5|171
1663624800000|2022-09-19 22:00:00|199322.2|199038.4|199285.4|199135.4|199357.6|199147.9|199189.5|199007.7|500
1663625100000|2022-09-19 22:05:00|199284.2|199134.2|199266.7|199116.7|199322.1|199172.1|199255.6|199105.6|368
1663625400000|2022-09-19 22:10:00|199266.9|199116.9|199193.7|199043.7|199267|199117|199183.6|199033.6|398
1663625700000|2022-09-19 22:15:00|199192.4|199042.4|199191|199041|199213.7|199063.7|199173|199023|508
1663626000000|2022-09-19 22:20:00|199190.9|199040.9|199208.2|199058.2|199230.6|199080.6|199178.6|199028.6|424
1663626300000|2022-09-19 22:25:00|199197.6|199047.6|199239.4|199089.4|199248.4|199098.4|199197.3|199047.3|247
1663626600000|2022-09-19 22:30:00|199239.3|199089.3|199232.2|199082.2|199244.4|199094.4|199202.9|199052.9|304
1663626900000|2022-09-19 22:35:00|199230.3|199080.3|199250.7|199100.7|199292.3|199142.3|199203|199053|273
1663627200000|2022-09-19 22:40:00|199270.1|199120.1|199300.4|199150.4|199325.1|199175.1|199260|199110|311
1663627500000|2022-09-19 22:45:00|199300|199150|199292.5|199142.5|199329.3|199179.3|199253.6|199103.6|312
1663627800000|2022-09-19 22:50:00|199291.3|199141.3|199297.3|199147.3|199305.9|199155.9|199269.6|199119.6|333
1663628100000|2022-09-19 22:55:00|199297.1|199147.1|199322.2|199172.2|199337.5|199187.5|199291|199141|284
1663628400000|2022-09-19 23:00:00|199317|199167|199328|199178|199333.8|199183.8|199304|199154|376
1663628700000|2022-09-19 23:05:00|199327.6|199177.6|199330.4|199180.4|199330.5|199180.5|199300.4|199150.4|415
1663629000000|2022-09-19 23:10:00|199329.6|199179.6|199327.5|199177.5|199330.2|199180.2|199311.1|199161.1|272
1663629300000|2022-09-19 23:15:00|199327|199177|199296.6|199146.6|199327.9|199177.9|199290|199140|268
1663629600000|2022-09-19 23:20:00|199297.1|199147.1|199286.9|199136.9|199301.7|199151.7|199283.4|199133.4|203
1663629900000|2022-09-19 23:25:00|199287.7|199137.7|199290.6|199140.6|199305.6|199155.6|199280|199130|374
1663630200000|2022-09-19 23:30:00|199290.4|199140.4|199253.5|199103.5|199297.8|199147.8|199221.5|199071.5|315
1663630500000|2022-09-19 23:35:00|199256.3|199106.3|199317.3|199167.3|199317.8|199167.8|199247.4|199097.4|324
1663630800000|2022-09-19 23:40:00|199309|199159|199312.2|199162.2|199319.6|199169.6|199302.3|199152.3|319
1663631100000|2022-09-19 23:45:00|199312.6|199162.6|199303.6|199153.6|199319.2|199169.2|199290.4|199140.4|307
1663631400000|2022-09-19 23:50:00|199299.4|199149.4|199252.7|199102.7|199302.2|199152.2|199248.2|199098.2|361
1663631700000|2022-09-19 23:55:00|199252.6|199102.6|199224.5|199074.5|199259.4|199109.4|199220.7|199070.7|317
1663632000000|2022-09-20 00:00:00|199229.6|199079.6|199161.3|199011.3|199233.6|199083.6|199135.3|198985.3|536
1663632300000|2022-09-20 00:05:00|199161.5|199011.5|199120.2|198970.2|199165.5|199015.5|199109.7|198959.7|454
1663632600000|2022-09-20 00:10:00|199119.9|198969.9|199118.1|198968.1|199151.6|199001.6|199102|198952|499
1663632900000|2022-09-20 00:15:00|199109.3|198959.3|199153.1|199003.1|199156|199006|199092.1|198942.1|391
1663633200000|2022-09-20 00:20:00|199153.2|199003.2|199143.4|198993.4|199181.1|199031.1|199114.3|198964.3|514
1663633500000|2022-09-20 00:25:00|199144.6|198994.6|199195.8|199045.8|199196.4|199046.4|199135|198985|410
1663633800000|2022-09-20 00:30:00|199191.5|199041.5|199186.7|199036.7|199193.3|199043.3|199146.2|198996.2|650
1663634100000|2022-09-20 00:35:00|199188.1|199038.1|199197.9|199047.9|199247.4|199097.4|199181.4|199031.4|487
1663634400000|2022-09-20 00:40:00|199200|199050|199265.5|199115.5|199267.2|199117.2|199197.7|199047.7|582
1663634700000|2022-09-20 00:45:00|199266|199116|199300.5|199150.5|199310|199160|199258.5|199108.5|457
1663635000000|2022-09-20 00:50:00|199300.3|199150.3|199293.4|199143.4|199306.8|199156.8|199290.2|199140.2|486
1663635300000|2022-09-20 00:55:00|199293.7|199143.7|199422.3|199272.3|199431.5|199281.5|199282.5|199132.5|705
1663635600000|2022-09-20 01:00:00|199422.7|199272.7|199386.3|199236.3|199424.8|199274.8|199371.2|199221.2|529
1663635900000|2022-09-20 01:05:00|199388|199238|199374.7|199224.7|199392.2|199242.2|199360.7|199210.7|457
1663636200000|2022-09-20 01:10:00|199380.7|199230.7|199362.5|199212.5|199399.9|199249.9|199345.3|199195.3|369
1663636500000|2022-09-20 01:15:00|199363|199213|199388.5|199238.5|199397.2|199247.2|199363|199213|464
1663636800000|2022-09-20 01:20:00|199389.5|199239.5|199364.5|199214.5|199401.1|199251.1|199353.7|199203.7|412
1663637100000|2022-09-20 01:25:00|199360.1|199210.1|199379.1|199229.1|199385.5|199235.5|199352.6|199202.6|440
1663637400000|2022-09-20 01:30:00|199380.1|199230.1|199387.3|199237.3|199404.8|199254.8|199371.1|199221.1|658
1663637700000|2022-09-20 01:35:00|199380.9|199230.9|199388.9|199238.9|199405|199255|199362.2|199212.2|500
1663638000000|2022-09-20 01:40:00|199387.7|199237.7|199405.9|199255.9|199406.7|199256.7|199384.9|199234.9|417
1663638300000|2022-09-20 01:45:00|199405.3|199255.3|199355.5|199205.5|199411.3|199261.3|199349.1|199199.1|511
1663638600000|2022-09-20 01:50:00|199353.4|199203.4|199317.2|199167.2|199375.4|199225.4|199292.7|199142.7|551
1663638900000|2022-09-20 01:55:00|199317.1|199167.1|199360.5|199210.5|199370.4|199220.4|199276.2|199126.2|542
1663639200000|2022-09-20 02:00:00|199360.7|199210.7|199354.1|199204.1|199369.8|199219.8|199340.5|199190.5|406
1663639500000|2022-09-20 02:05:00|199354|199204|199344.3|199194.3|199363.8|199213.8|199310.8|199160.8|496
1663639800000|2022-09-20 02:10:00|199345.7|199195.7|199327.9|199177.9|199380.4|199230.4|199324.7|199174.7|592
1663640100000|2022-09-20 02:15:00|199328.2|199178.2|199323.7|199173.7|199343.1|199193.1|199307.8|199157.8|531
1663640400000|2022-09-20 02:20:00|199317.8|199167.8|199293.8|199143.8|199332.8|199182.8|199288|199138|480
1663640700000|2022-09-20 02:25:00|199297.2|199147.2|199254.6|199104.6|199305|199155|199248.6|199098.6|605
1663641000000|2022-09-20 02:30:00|199255|199105|199256.2|199106.2|199264.6|199114.6|199234.9|199084.9|578
1663641300000|2022-09-20 02:35:00|199257.5|199107.5|199283.5|199133.5|199285.5|199135.5|199233|199083|622
1663641600000|2022-09-20 02:40:00|199285.7|199135.7|199283.8|199133.8|199297.6|199147.6|199274.5|199124.5|515
1663641900000|2022-09-20 02:45:00|199284.6|199134.6|199251.8|199101.8|199292.3|199142.3|199242.7|199092.7|496
1663642200000|2022-09-20 02:50:00|199251.4|199101.4|199253|199103|199265.8|199115.8|199242.6|199092.6|435
1663642500000|2022-09-20 02:55:00|199254.3|199104.3|199203.4|199053.4|199255.6|199105.6|199169.5|199019.5|445
1663642800000|2022-09-20 03:00:00|199193.5|199043.5|199209.2|199059.2|199218|199068|199193.5|199043.5|306
1663643100000|2022-09-20 03:05:00|199210|199060|199237.1|199087.1|199243.2|199093.2|199199.3|199049.3|228
1663643400000|2022-09-20 03:10:00|199242.2|199092.2|199223.2|199073.2|199252.3|199102.3|199203.7|199053.7|518
1663643700000|2022-09-20 03:15:00|199223.7|199073.7|199259.5|199109.5|199262.5|199112.5|199206|199056|556
1663644000000|2022-09-20 03:20:00|199253.1|199103.1|199258.1|199108.1|199261.8|199111.8|199235.2|199085.2|451
1663644300000|2022-09-20 03:25:00|199258|199108|199232.3|199082.3|199270.4|199120.4|199228|199078|451
1663644600000|2022-09-20 03:30:00|199231.7|199081.7|199216.5|199066.5|199258.8|199108.8|199212.2|199062.2|379
1663644900000|2022-09-20 03:35:00|199216.7|199066.7|199247.6|199097.6|199267.7|199117.7|199208.9|199058.9|302
1663645200000|2022-09-20 03:40:00|199247.9|199097.9|199246.6|199096.6|199257.9|199107.9|199239.2|199089.2|279
1663645500000|2022-09-20 03:45:00|199245.4|199095.4|199194.6|199044.6|199249.2|199099.2|199182.9|199032.9|411
1663645800000|2022-09-20 03:50:00|199194.2|199044.2|199206.3|199056.3|199228.2|199078.2|199175.3|199025.3|381
1663646100000|2022-09-20 03:55:00|199208.2|199058.2|199228.5|199078.5|199238.4|199088.4|199207.6|199057.6|307
1663646400000|2022-09-20 04:00:00|199229.2|199079.2|199268|199118|199270.4|199120.4|199225.6|199075.6|315
1663646700000|2022-09-20 04:05:00|199265.5|199115.5|199288|199138|199288.1|199138.1|199258.2|199108.2|261
1663647000000|2022-09-20 04:10:00|199306.6|199156.6|199275.7|199125.7|199306.6|199156.6|199268|199118|338
1663647300000|2022-09-20 04:15:00|199276.5|199126.5|199278.6|199128.6|199283.8|199133.8|199262.7|199112.7|298
1663647600000|2022-09-20 04:20:00|199279.9|199129.9|199309.5|199159.5|199316.7|199166.7|199279.5|199129.5|405
1663647900000|2022-09-20 04:25:00|199308.7|199158.7|199298.1|199148.1|199308.7|199158.7|199278.4|199128.4|369
1663648200000|2022-09-20 04:30:00|199298.4|199148.4|199287.5|199137.5|199315.6|199165.6|199286.6|199136.6|407
1663648500000|2022-09-20 04:35:00|199288|199138|199304.4|199154.4|199308.7|199158.7|199285.6|199135.6|343
1663648800000|2022-09-20 04:40:00|199304.7|199154.7|199306.9|199156.9|199321.4|199171.4|199298.1|199148.1|312
1663649100000|2022-09-20 04:45:00|199307.1|199157.1|199315.3|199165.3|199320.8|199170.8|199301.6|199151.6|248
1663649400000|2022-09-20 04:50:00|199310.3|199160.3|199315.3|199165.3|199320.8|199170.8|199299.8|199149.8|337
1663649700000|2022-09-20 04:55:00|199312.3|199162.3|199314|199164|199320.5|199170.5|199302.1|199152.1|313
1663650000000|2022-09-20 05:00:00|199313.4|199163.4|199309.2|199159.2|199317.1|199167.1|199295.9|199145.9|439
1663650300000|2022-09-20 05:05:00|199309.5|199159.5|199290.5|199140.5|199310.4|199160.4|199285.4|199135.4|478
1663650600000|2022-09-20 05:10:00|199293.7|199143.7|199297.8|199147.8|199312.2|199162.2|199287.9|199137.9|319
1663650900000|2022-09-20 05:15:00|199298.3|199148.3|199336.2|199186.2|199350.5|199200.5|199293.6|199143.6|302
1663651200000|2022-09-20 05:20:00|199336.6|199186.6|199342.3|199192.3|199354.5|199204.5|199329.1|199179.1|373
1663651500000|2022-09-20 05:25:00|199347.4|199197.4|199292|199142|199352.8|199202.8|199291.8|199141.8|274
1663651800000|2022-09-20 05:30:00|199291.7|199141.7|199279.9|199129.9|199314.9|199164.9|199258.1|199108.1|347
1663652100000|2022-09-20 05:35:00|199274.6|199124.6|199243.8|199093.8|199289|199139|199230.8|199080.8|383
1663652400000|2022-09-20 05:40:00|199238.8|199088.8|199234.1|199084.1|199249.3|199099.3|199215.3|199065.3|330
1663652700000|2022-09-20 05:45:00|199232|199082|199245.6|199095.6|199257.6|199107.6|199218.8|199068.8|454
1663653000000|2022-09-20 05:50:00|199246.6|199096.6|199271|199121|199274.4|199124.4|199230.4|199080.4|418
1663653300000|2022-09-20 05:55:00|199268.5|199118.5|199308|199158|199326.4|199176.4|199255.1|199105.1|485
1663653600000|2022-09-20 06:00:00|199308.7|199158.7|199423.5|199273.5|199441.8|199291.8|199255.9|199105.9|767
1663653900000|2022-09-20 06:05:00|199427.8|199277.8|199392.8|199242.8|199431.6|199281.6|199389.5|199239.5|579
1663654200000|2022-09-20 06:10:00|199392.4|199242.4|199350.4|199200.4|199428.7|199278.7|199348.6|199198.6|626
1663654500000|2022-09-20 06:15:00|199351.1|199201.1|199351.2|199201.2|199372|199222|199304.2|199154.2|636
1663654800000|2022-09-20 06:20:00|199351.1|199201.1|199398.1|199248.1|199422.2|199272.2|199315.9|199165.9|617
1663655100000|2022-09-20 06:25:00|199395.2|199245.2|199220.1|199070.1|199397.2|199247.2|199217.5|199067.5|750
1663655400000|2022-09-20 06:30:00|199220.8|199070.8|199304.5|199154.5|199306.1|199156.1|199207.4|199057.4|667
1663655700000|2022-09-20 06:35:00|199304.3|199154.3|199255.5|199105.5|199322|199214|199223.8|199073.8|594
1663656000000|2022-09-20 06:40:00|199255.4|199105.4|199335.5|199185.5|199370.4|199220.4|199240.6|199090.6|576
1663656300000|2022-09-20 06:45:00|199331.6|199181.6|199337.5|199187.5|199345.4|199195.4|199318.2|199168.2|413
1663656600000|2022-09-20 06:50:00|199336.3|199186.3|199302.3|199152.3|199344.5|199194.5|199282.8|199132.8|455
1663656900000|2022-09-20 06:55:00|199302|199152|199395.5|199245.5|199415.1|199265.1|199286.3|199136.3|613
1663657200000|2022-09-20 07:00:00|199399.4|199249.4|199356.5|199206.5|199400.5|199250.5|199317.3|199167.3|832
1663657500000|2022-09-20 07:05:00|199356.3|199206.3|199328.6|199178.6|199386.6|199236.6|199216.2|199066.2|803
1663657800000|2022-09-20 07:10:00|199328.1|199178.1|199326.7|199176.7|199359.9|199209.9|199205.4|199055.4|694
1663658100000|2022-09-20 07:15:00|199326.4|199176.4|199264.9|199114.9|199341.3|199191.3|199257.7|199107.7|764
1663658400000|2022-09-20 07:20:00|199265.7|199115.7|199221.6|199071.6|199269|199119|199205.2|199055.2|676
1663658700000|2022-09-20 07:25:00|199224.4|199074.4|199225.7|199075.7|199331.4|199187.2|199213.1|199063.1|701
1663659000000|2022-09-20 07:30:00|199227.2|199077.2|199406.7|199256.7|199419.4|199269.4|199182.3|199032.3|740
1663659300000|2022-09-20 07:35:00|199406.6|199256.6|199503.4|199353.4|199538.9|199388.9|199385.8|199235.8|718
1663659600000|2022-09-20 07:40:00|199499.3|199349.3|199534.1|199384.1|199558.4|199408.4|199477.4|199327.4|729
1663659900000|2022-09-20 07:45:00|199533.8|199383.8|199502.6|199352.6|199573.4|199423.4|199494.6|199344.6|722
1663660200000|2022-09-20 07:50:00|199502.5|199352.5|199544.8|199394.8|199551.5|199401.5|199483.3|199333.3|619
1663660500000|2022-09-20 07:55:00|199544.7|199394.7|199545.7|199395.7|199582.7|199474.4|199522.5|199380.8|794
1663660800000|2022-09-20 08:00:00|199546.8|199396.8|199629.4|199479.4|199635.6|199533.4|199546.8|199396.8|721
1663661100000|2022-09-20 08:05:00|199629.6|199479.6|199753|199603|199756.3|199606.3|199628.6|199478.6|683
1663661400000|2022-09-20 08:10:00|199752.7|199602.7|199773.9|199623.9|199788.6|199638.6|199733.4|199583.4|662
1663661700000|2022-09-20 08:15:00|199772.6|199622.6|199736.9|199586.9|199803.4|199653.4|199715.7|199565.7|752
1663662000000|2022-09-20 08:20:00|199737.4|199587.4|199783.5|199633.5|199810.2|199660.2|199729.2|199579.2|694
1663662300000|2022-09-20 08:25:00|199783.7|199633.7|199736.9|199586.9|199804.2|199654.2|199731|199581|690
1663662600000|2022-09-20 08:30:00|199736.1|199586.1|199627.8|199477.8|199746.4|199596.4|199611.1|199461.1|627
1663662900000|2022-09-20 08:35:00|199625.2|199475.2|199558.7|199408.7|199632|199482|199532.6|199382.6|556
1663663200000|2022-09-20 08:40:00|199558.1|199408.1|199556.7|199406.7|199574|199424|199542.2|199392.2|516
1663663500000|2022-09-20 08:45:00|199557.6|199407.6|199677.1|199527.1|199683.2|199533.2|199536.4|199386.4|608
1663663800000|2022-09-20 08:50:00|199676.3|199526.3|199749|199599|199762.8|199612.8|199661.8|199511.8|583
1663664100000|2022-09-20 08:55:00|199747.1|199597.1|199711.5|199561.5|199747.5|199597.5|199660.6|199510.6|671
1663664400000|2022-09-20 09:00:00|199708.3|199558.3|199696.8|199546.8|199756.4|199606.4|199668.4|199518.4|618
1663664700000|2022-09-20 09:05:00|199696.3|199546.3|199746|199596|199763.9|199613.9|199659.7|199509.7|556
1663665000000|2022-09-20 09:10:00|199745.6|199595.6|199697|199547|199785.6|199635.6|199695|199545|627
1663665300000|2022-09-20 09:15:00|199697.7|199547.7|199751.7|199601.7|199776.6|199626.6|199653.9|199503.9|567
1663665600000|2022-09-20 09:20:00|199747.9|199597.9|199787.5|199637.5|199792.3|199642.3|199734.7|199584.7|625
1663665900000|2022-09-20 09:25:00|199787.6|199637.6|199747|199597|199791.2|199641.2|199703.9|199553.9|674
1663666200000|2022-09-20 09:30:00|199747.2|199597.2|199745.4|199595.4|199769|199619|199670.2|199520.2|680
1663666500000|2022-09-20 09:35:00|199745.3|199595.3|199744.9|199594.9|199789.1|199639.1|199734.9|199584.9|643
1663666800000|2022-09-20 09:40:00|199744.5|199594.5|199855.4|199705.4|199858.3|199708.3|199741.2|199591.2|638
1663667100000|2022-09-20 09:45:00|199856.1|199706.1|199868.5|199718.5|199923.3|199773.3|199831.2|199681.2|722
1663667400000|2022-09-20 09:50:00|199867.4|199717.4|199867.1|199717.1|199877.2|199727.2|199815.9|199665.9|567
1663667700000|2022-09-20 09:55:00|199868.4|199718.4|199792.7|199642.7|199878.2|199728.2|199783.5|199633.5|636
1663668000000|2022-09-20 10:00:00|199787.3|199637.3|199868.2|199718.2|199904.9|199754.9|199769.3|199633.7|760
1663668300000|2022-09-20 10:05:00|199868.4|199718.4|199871.9|199721.9|199899.7|199749.7|199861.6|199711.6|624
1663668600000|2022-09-20 10:10:00|199871.7|199721.7|199856.2|199706.2|199924.1|199774.1|199854.6|199704.6|639
1663668900000|2022-09-20 10:15:00|199861.2|199711.2|199859.7|199709.7|199902.2|199784.3|199834.3|199703.6|625
1663669200000|2022-09-20 10:20:00|199859|199709|199779.1|199629.1|199865.5|199715.5|199747.1|199597.1|525
1663669500000|2022-09-20 10:25:00|199778.5|199628.5|199739.5|199589.5|199797|199647|199712.5|199562.5|454
1663669800000|2022-09-20 10:30:00|199739.2|199589.2|199745.2|199595.2|199800.8|199650.8|199736.4|199586.4|417
1663670100000|2022-09-20 10:35:00|199744.7|199594.7|199737.8|199587.8|199762|199612|199733.7|199583.7|430
1663670400000|2022-09-20 10:40:00|199737|199587|199788.4|199638.4|199793.1|199643.1|199732.7|199582.7|433
1663670700000|2022-09-20 10:45:00|199788.3|199638.3|199802|199652|199834|199684|199756.6|199606.6|521
1663671000000|2022-09-20 10:50:00|199800.8|199650.8|199747.1|199597.1|199812.3|199662.3|199719.8|199569.8|542
1663671300000|2022-09-20 10:55:00|199748.3|199598.3|199700.9|199550.9|199772.4|199622.4|199664.6|199514.6|667
1663671600000|2022-09-20 11:00:00|199700|199550|199696.6|199546.6|199710.3|199560.3|199677.1|199527.1|734
1663671900000|2022-09-20 11:05:00|199697.5|199547.5|199693.9|199543.9|199721.5|199625.6|199658.9|199508.9|719
1663672200000|2022-09-20 11:10:00|199693.1|199543.1|199766.4|199616.4|199774.3|199671|199689.5|199539.5|611
1663672500000|2022-09-20 11:15:00|199766.7|199616.7|199677.1|199527.1|199815.1|199693.2|199677.1|199527.1|685
1663672800000|2022-09-20 11:20:00|199681.7|199531.7|199791.1|199641.1|199795.3|199645.3|199678.1|199528.1|669
1663673100000|2022-09-20 11:25:00|199790.9|199640.9|199787|199637|199829.9|199679.9|199777.7|199627.7|655
1663673400000|2022-09-20 11:30:00|199790.6|199640.6|199885.2|199735.2|199903.7|199798.6|199739.9|199640.2|679
1663673700000|2022-09-20 11:35:00|199886.9|199736.9|199873.5|199823.5|199911.5|199826.6|199796.5|199696.6|699
1663674000000|2022-09-20 11:40:00|199874.4|199824.4|199893.3|199743.3|199951.9|199851.2|199809|199700.6|872
1663674300000|2022-09-20 11:45:00|199843.1|199793.1|199864.7|199714.7|199943.3|199836.3|199810.7|199710.5|801
1663674600000|2022-09-20 11:50:00|199864.4|199714.4|199892.5|199742.5|199909.1|199812.1|199739.6|199640.1|858
1663674900000|2022-09-20 11:55:00|199893.6|199743.6|199862.6|199812.6|199949.1|199835.8|199835.7|199736|805
1663675200000|2022-09-20 12:00:00|199862.9|199812.9|199948.3|199798.3|199952.5|199849.3|199783.5|199678.6|963
1663675500000|2022-09-20 12:05:00|199948.9|199798.9|199963.3|199813.3|200015.4|199865.4|199881.4|199756.8|942
1663675800000|2022-09-20 12:10:00|199970.2|199820.2|200130.2|199980.2|200184.3|200034.3|199953.2|199819.7|890
1663676100000|2022-09-20 12:15:00|200144.5|199994.5|200108.9|200058.9|200211.6|200113|200023.5|199903.1|998
1663676400000|2022-09-20 12:20:00|200170.6|200020.6|200310.2|200160.2|200353.7|200255.1|200106.3|200008.7|917
1663676700000|2022-09-20 12:25:00|200258.6|200208.6|200440.9|200290.9|200448.2|200298.2|200237.6|200154.5|855
1663677000000|2022-09-20 12:30:00|200442.1|200292.1|200329.2|200279.2|200455.2|200310.1|200234.1|200133|953
1663677300000|2022-09-20 12:35:00|200328.9|200278.9|200424.9|200374.9|200494.1|200391.1|200264.4|200167.6|988
1663677600000|2022-09-20 12:40:00|200475.6|200325.6|200521.3|200371.3|200545.4|200446.4|200374|200268|979
1663677900000|2022-09-20 12:45:00|200521.8|200371.8|200548.1|200498.1|200619.8|200522.6|200416.6|200321.4|1001
1663678200000|2022-09-20 12:50:00|200547.6|200497.6|200350.6|200300.6|200605.6|200503.9|200342.1|200242.1|1004
1663678500000|2022-09-20 12:55:00|200349.6|200299.6|200397.7|200247.7|200463|200363.1|200287.1|200192.5|949
1663678800000|2022-09-20 13:00:00|200382.9|200232.9|200087.8|200037.8|200382.9|200280.7|200051.3|199990|905
1663679100000|2022-09-20 13:05:00|200087.6|200037.6|200319.2|200269.2|200375.9|200277.7|200087.6|199993|955
1663679400000|2022-09-20 13:10:00|200317.5|200267.5|200434.2|200384.2|200550.3|200400.3|200312.1|200205.2|934
1663679700000|2022-09-20 13:15:00|200434.7|200384.7|200438.5|200388.5|200527.1|200431.3|200398.7|200310|919
1663680000000|2022-09-20 13:20:00|200438.6|200388.6|200623.9|200473.9|200629.3|200529.5|200438.6|200337.1|775
1663680300000|2022-09-20 13:25:00|200622.8|200472.8|200731.5|200581.5|200732.8|200633.9|200548|200447.1|865
1663680600000|2022-09-20 13:30:00|200736.4|200586.4|200747.9|200597.9|200869.8|200777.2|200638|200534.5|1069
1663680900000|2022-09-20 13:35:00|200750.1|200600.1|200655.4|200505.4|200788.9|200690.8|200599.5|200497.7|984
1663681200000|2022-09-20 13:40:00|200657|200507|200497.9|200347.9|200703.3|200599.3|200462.5|200347.9|985
1663681500000|2022-09-20 13:45:00|200495.4|200345.4|200457.8|200307.8|200520.9|200419.6|200377.2|200279.9|901
1663681800000|2022-09-20 13:50:00|200460.1|200310.1|200457.4|200407.4|200529.9|200427|200416.3|200309.9|929
1663682100000|2022-09-20 13:55:00|200456.7|200406.7|200362.9|200312.9|200531.3|200415.9|200357.7|200285.4|941
1663682400000|2022-09-20 14:00:00|200365.2|200315.2|200393.2|200343.2|200492.9|200390.2|200315.9|200209.6|996
1663682700000|2022-09-20 14:05:00|200392.7|200342.7|200361.1|200211.1|200495.4|200385.4|200265.5|200164.4|1011
1663683000000|2022-09-20 14:10:00|200359.5|200209.5|200368.4|200218.4|200458.2|200360.8|200262|200143.1|1023
1663683300000|2022-09-20 14:15:00|200363.3|200213.3|200311.7|200161.7|200420.7|200316.9|200220|200112|988
1663683600000|2022-09-20 14:20:00|200344.1|200194.1|200140.3|200090.3|200355.3|200205.3|200065|199961.4|981
1663683900000|2022-09-20 14:25:00|200141.4|200091.4|199994.5|199944.5|200200.3|200114.6|199978.9|199877.5|1030
1663684200000|2022-09-20 14:30:00|199994.8|199944.8|200070.2|200020.2|200162.9|200065.4|199982.6|199887.6|946
1663684500000|2022-09-20 14:35:00|200070.3|200020.3|200243.1|200193.1|200306|200194.8|200053.6|199963.3|941
1663684800000|2022-09-20 14:40:00|200241.8|200191.8|200162.1|200112.1|200297.9|200217.4|200060.1|199967.4|957
1663685100000|2022-09-20 14:45:00|200162|200112|200098.5|199948.5|200260.3|200159.3|200034.1|199929.9|979
1663685400000|2022-09-20 14:50:00|200094.2|199944.2|199871.3|199721.3|200104.1|199954.1|199801.5|199694.4|1002
1663685700000|2022-09-20 14:55:00|199872|199722|199770.5|199620.5|199884.8|199775.1|199704.2|199612.1|920
1663686000000|2022-09-20 15:00:00|199768.9|199618.9|199933.9|199783.9|199961.4|199857.6|199717.8|199618.3|944
1663686300000|2022-09-20 15:05:00|199932.3|199782.3|199901.1|199751.1|199984.1|199879.8|199738.6|199641.3|910
1663686600000|2022-09-20 15:10:00|199901|199751|199978.5|199828.5|200031.5|199931.5|199794.9|199695.1|906
1663686900000|2022-09-20 15:15:00|199978.2|199828.2|200018.5|199868.5|200113.7|200001.1|199929.9|199821.4|944
1663687200000|2022-09-20 15:20:00|200017.7|199867.7|200146.7|200096.7|200196.9|200099.3|199970.7|199867.7|811
1663687500000|2022-09-20 15:25:00|200147|200097|200210.6|200060.6|200256.5|200154.7|200135.1|200031.9|829
1663687800000|2022-09-20 15:30:00|200210.4|200060.4|200146.3|199996.3|200264|200159.6|200099.4|199989.1|910
1663688100000|2022-09-20 15:35:00|200146.2|199996.2|200223.3|200173.3|200284.1|200190.9|200098.3|199988.2|871
1663688400000|2022-09-20 15:40:00|200223.4|200173.4|200182.6|200032.6|200276.4|200177.9|200142|200032.6|896
1663688700000|2022-09-20 15:45:00|200184.3|200034.3|200054.9|199904.9|200186.4|200062.4|199998.7|199899|855
1663689000000|2022-09-20 15:50:00|200053.8|199903.8|199950.7|199800.7|200066.2|199962.1|199862.3|199759|853
1663689300000|2022-09-20 15:55:00|199948.7|199798.7|200000.9|199950.9|200042.4|199992.4|199853.1|199748.1|873
1663689600000|2022-09-20 16:00:00|200000.8|199950.8|200060|199910|200089.9|199984.5|199963.4|199865|855
1663689900000|2022-09-20 16:05:00|200013.3|199963.3|200051|200001|200116.3|200016.2|199951.1|199845|793
1663690200000|2022-09-20 16:10:00|200052.2|200002.2|200017.9|199867.9|200117.4|200016.1|199952.5|199842.9|765
1663690500000|2022-09-20 16:15:00|200018.1|199868.1|199977.3|199827.3|200043.9|199941.1|199915.3|199816.1|764
1663690800000|2022-09-20 16:20:00|199977.2|199827.2|199956|199906|200028.8|199923.6|199882.9|199778.3|764
1663691100000|2022-09-20 16:25:00|199955.3|199905.3|200026.1|199876.1|200103.2|200004.3|199954.8|199854.5|817
1663691400000|2022-09-20 16:30:00|200027.6|199877.6|200050.9|199900.9|200072|199952.6|199966.6|199865|830
1663691700000|2022-09-20 16:35:00|200051.4|199901.4|200095.4|200045.4|200210.3|200109.4|200032.8|199892.8|843
1663692000000|2022-09-20 16:40:00|200094.5|200044.5|200101.4|200051.4|200183|200080.7|200078.4|199978.1|799
1663692300000|2022-09-20 16:45:00|200099.8|200049.8|200103.8|199953.8|200177.8|200080.9|200054.6|199953.1|800
1663692600000|2022-09-20 16:50:00|200102.9|199952.9|200006.4|199956.4|200135|200038.9|200004.6|199908.7|774
1663692900000|2022-09-20 16:55:00|200005.1|199955.1|200019.7|199969.7|200103|200018.7|199962.8|199866.3|832
1663693200000|2022-09-20 17:00:00|200020.6|199970.6|199891.6|199841.6|200082.2|199982.6|199883.8|199781.1|903
1663693500000|2022-09-20 17:05:00|199892.6|199842.6|199876|199826|200016.4|199908|199866|199764.4|884
1663693800000|2022-09-20 17:10:00|199928.5|199778.5|199987.8|199937.8|200057|199947.4|199866.8|199761.4|883
1663694100000|2022-09-20 17:15:00|199988.6|199938.6|200040.5|199990.5|200142.2|200047.4|199988.6|199898.8|825
1663694400000|2022-09-20 17:20:00|200040.4|199990.4|200108.5|199958.5|200140.5|200035.6|200032.3|199936.1|736
1663694700000|2022-09-20 17:25:00|200124.9|199974.9|200052.9|200002.9|200127.9|200039.8|199998.5|199898.7|712
1663695000000|2022-09-20 17:30:00|200098.3|199948.3|200182.5|200132.5|200260.2|200155.4|200052.8|199948.3|930
1663695300000|2022-09-20 17:35:00|200179.1|200129.1|200241.2|200191.2|200285.5|200195.8|200166.1|200067.7|721
1663695600000|2022-09-20 17:40:00|200241|200191|200205.8|200055.8|200308.1|200209.3|200127.3|200019.8|804
1663695900000|2022-09-20 17:45:00|200204.6|200054.6|200174.1|200024.1|200230.4|200126.6|200085.6|199985|823
1663696200000|2022-09-20 17:50:00|200174.4|200024.4|200154.2|200004.2|200226.1|200118.2|200091.1|199986.6|834
1663696500000|2022-09-20 17:55:00|200159.1|200009.1|200144.1|199994.1|200235.7|200130.9|200099.1|199989|891
1663696800000|2022-09-20 18:00:00|200145.1|199995.1|200032.6|199882.6|200157.1|200056.1|200002.3|199875.2|850
1663697100000|2022-09-20 18:05:00|200035.5|199885.5|199883.3|199833.3|200046.7|199896.7|199843.8|199741.8|750
1663697400000|2022-09-20 18:10:00|199887|199837|200074|199924|200074|199950.5|199870|199757.1|842
1663697700000|2022-09-20 18:15:00|200073.5|199923.5|199960.1|199910.1|200134.8|200024.9|199959.7|199858.8|782
1663698000000|2022-09-20 18:20:00|199960.7|199910.7|199983.5|199833.5|200042.5|199955.5|199877.4|199801.3|874
1663698300000|2022-09-20 18:25:00|199982.9|199832.9|199984.4|199834.4|200007|199898.2|199903.5|199791.7|784
1663698600000|2022-09-20 18:30:00|199986.3|199836.3|200104.4|199954.4|200147.1|200047.5|199986.3|199836.3|860
1663698900000|2022-09-20 18:35:00|200097.6|199947.6|200175.1|200025.1|200203.8|200116.3|200002.9|199905.8|764
1663699200000|2022-09-20 18:40:00|200176.9|200026.9|199980.3|199930.3|200176.9|200079.1|199979.5|199880.1|823
1663699500000|2022-09-20 18:45:00|199979.4|199929.4|200004.3|199854.3|200094.4|199995.7|199883.5|199779.7|921
1663699800000|2022-09-20 18:50:00|200003.6|199853.6|199913.2|199763.2|200015.2|199870.4|199863.3|199752.9|913
1663700100000|2022-09-20 18:55:00|199914.2|199764.2|199893.3|199843.3|199953.2|199853.3|199839.2|199739.3|871
1663700400000|2022-09-20 19:00:00|199892.9|199842.9|199781.3|199631.3|199984.1|199884.7|199766.2|199629.4|867
1663700700000|2022-09-20 19:05:00|199781|199631|199850.2|199700.2|199940.1|199809.9|199774.9|199624.9|860
1663701000000|2022-09-20 19:10:00|199848.9|199698.9|199779.1|199629.1|199848.9|199712|199718.9|199614.5|837
1663701300000|2022-09-20 19:15:00|199729.9|199679.9|199849.8|199699.8|199896.3|199800.1|199724.8|199620.7|831
1663701600000|2022-09-20 19:20:00|199851|199701|199835.6|199685.6|199883.2|199755.4|199715|199613.1|878
1663701900000|2022-09-20 19:25:00|199837.5|199687.5|199863.6|199713.6|199880.8|199774|199748|199646.9|789
1663702200000|2022-09-20 19:30:00|199862.8|199712.8|199851.3|199701.3|199959.6|199829.1|199742|199636.9|868
1663702500000|2022-09-20 19:35:00|199852|199702|199814.7|199664.7|199864.4|199763|199728.4|199578.4|925
1663702800000|2022-09-20 19:40:00|199816.4|199666.4|199828.7|199678.7|199917.3|199767.3|199763.5|199663.2|833
1663703100000|2022-09-20 19:45:00|199825.6|199675.6|199848.5|199698.5|199851.5|199701.5|199766.4|199616.4|805
1663703400000|2022-09-20 19:50:00|199849.1|199699.1|199894.8|199744.8|199937.8|199787.8|199831.6|199681.6|781
1663703700000|2022-09-20 19:55:00|199893.6|199743.6|199875.5|199725.5|199974.5|199824.5|199863.8|199713.8|821
1663704000000|2022-09-20 20:00:00|199873.9|199723.9|199871.6|199721.6|199894|199744|199847|199697|616
1663704300000|2022-09-20 20:05:00|199871.4|199721.4|199902.2|199752.2|199917.1|199767.1|199847.8|199697.8|595
1663704600000|2022-09-20 20:10:00|199903|199753|199910.8|199760.8|199916.2|199766.2|199887.5|199737.5|485
1663704900000|2022-09-20 20:15:00|199910|199760|199966|199816|199976|199826|199899.4|199749.4|602
1663705200000|2022-09-20 20:20:00|199966.7|199816.7|200058.9|199908.9|200073.6|199943.7|199955|199805|539
1663705500000|2022-09-20 20:25:00|200058.4|199908.4|200021.6|199871.6|200092.3|199942.3|199965.6|199868.3|557
1663705800000|2022-09-20 20:30:00|200020.5|199870.5|200145.7|199995.7|200152.2|200002.2|199990.4|199840.4|567
1663706100000|2022-09-20 20:35:00|200150.6|200000.6|200196.8|200046.8|200196.8|200046.8|200134.2|199984.2|461
1663706400000|2022-09-20 20:40:00|200197.6|200047.6|200226.3|200076.3|200255.9|200105.9|200196.7|200046.7|492
1663706700000|2022-09-20 20:45:00|200225.9|200075.9|200186|200036|200241|200091|200141.9|199991.9|518
1663707000000|2022-09-20 20:50:00|200188.2|200038.2|200140.7|199990.7|200200.2|200050.2|200122.6|199972.6|394
1663707300000|2022-09-20 20:55:00|200139.5|199989.5|200122.7|199812.7|200191|200000|200027.9|199791.3|461
1663707600000|2022-09-20 21:00:00|200123|199813|200109.7|199799.7|200155.8|199845.8|200092.2|199782.2|55
1663707900000|2022-09-20 21:05:00|200110|199800|200168.3|199858.3|200200.4|199890.4|200092.9|199782.9|94
1663708200000|2022-09-20 21:10:00|200169.9|199859.9|200197.8|199887.8|200248.2|199938.2|200083.4|199773.4|187
1663708500000|2022-09-20 21:15:00|200195.8|199885.8|200179.2|199869.2|200254.4|199944.4|200102.1|199792.1|368
1663708800000|2022-09-20 21:20:00|200181|199871|200168.1|199858.1|200229|199919|200112.2|199802.2|484
1663709100000|2022-09-20 21:25:00|200185.8|199875.8|200176.4|199866.4|200220.4|199910.4|200079.7|199769.7|185
1663709400000|2022-09-20 21:30:00|200167.7|199857.7|200162.6|199852.6|200231.3|199921.3|200110.5|199800.5|354
1663709700000|2022-09-20 21:35:00|200116.7|199806.7|200156.2|199846.2|200226.2|199976.2|200075.7|199765.7|197
1663710000000|2022-09-20 21:40:00|200159.6|199849.6|200161.1|199851.1|200245.9|199977.2|200117.7|199807.7|278
1663710300000|2022-09-20 21:45:00|200128.1|199818.1|200172.5|199862.5|200200|199968.7|200114.8|199817.9|306
1663710600000|2022-09-20 21:50:00|200174|199864|200113.1|199963.1|200204.5|199963.1|200113.1|199806.4|298
1663710900000|2022-09-20 21:55:00|200109.7|199835.3|200204|199932.3|200285.9|199984.8|200078.5|199828.1|283
1663711200000|2022-09-20 22:00:00|200206.9|199936.6|200256.6|199956.2|200284.9|200060.3|200080.1|199850.5|454
1663711500000|2022-09-20 22:05:00|200260.8|199951.1|200158|200008|200260.8|200037.6|200129.4|199949.6|366
1663711800000|2022-09-20 22:10:00|200161.9|200011.9|200168.2|200018.2|200185.2|200035.2|200116.2|199966.2|419
1663712100000|2022-09-20 22:15:00|200154.2|200004.2|200139|199989|200210.8|200018.8|200129.5|199959.6|239
1663712400000|2022-09-20 22:20:00|200155.8|200005.8|200132.4|199982.4|200221.8|200020.4|200114.1|199883.1|260
1663712700000|2022-09-20 22:25:00|200132.5|199982.5|200173.9|199922|200192.2|200020.3|200063.8|199880.2|340
1663713000000|2022-09-20 22:30:00|200124.1|199974.1|200137.7|199987.7|200206.1|200005.4|200090.3|199893.5|337
1663713300000|2022-09-20 22:35:00|200133.8|199983.8|200134|199984|200154.5|200004.5|200114.7|199964.7|259
1663713600000|2022-09-20 22:40:00|200134.5|199984.5|200130.2|199980.2|200149.1|199999.1|200091.5|199941.5|272
1663713900000|2022-09-20 22:45:00|200129.3|199979.3|200147|199997|200201.5|200002.3|200104.8|199922.5|280
1663714200000|2022-09-20 22:50:00|200148.1|199998.1|200129.3|199979.3|200192.9|200001.9|200115.9|199935.7|192
1663714500000|2022-09-20 22:55:00|200136.3|199986.3|200102.9|199952.9|200153.3|200003.3|200087|199937|283
1663714800000|2022-09-20 23:00:00|200099.6|199949.6|200108.2|199958.2|200186.5|199972.9|200065.9|199909.5|372
1663715100000|2022-09-20 23:05:00|200110.5|199960.5|200108.8|199958.8|200155.3|200004.5|200089.1|199885.2|341
1663715400000|2022-09-20 23:10:00|200109.1|199959.1|200050.2|199900.2|200122.9|199972.9|200044.4|199894.4|333
1663715700000|2022-09-20 23:15:00|200050.1|199900.1|200109.2|199959.2|200114.4|199964.4|200032.9|199882.9|283
1663716000000|2022-09-20 23:20:00|200110|199960|200096|199946|200121.5|199971.5|200065.9|199915.9|281
1663716300000|2022-09-20 23:25:00|200077.5|199927.5|200047.4|199897.4|200094.6|199944.6|200028.3|199878.3|368
1663716600000|2022-09-20 23:30:00|200047.2|199897.2|200042.2|199892.2|200053.8|199903.8|200026.4|199876.4|231
1663716900000|2022-09-20 23:35:00|200048.4|199898.4|200010.1|199860.1|200049.1|199899.1|199992.5|199842.5|226
1663717200000|2022-09-20 23:40:00|200010.8|199860.8|199984.2|199834.2|200029.3|199879.3|199960.2|199810.2|259
1663717500000|2022-09-20 23:45:00|199984.1|199834.1|199992.7|199842.7|200015.4|199865.4|199962.3|199812.3|358
1663717800000|2022-09-20 23:50:00|199992|199842|199971.6|199821.6|200063.5|199854.5|199961.5|199784.5|305
1663718100000|2022-09-20 23:55:00|199971.7|199821.7|199980.3|199830.3|200008.2|199858.2|199962.7|199812.7|411
1663718400000|2022-09-21 00:00:00|199981|199831|199975.1|199825.1|200027.2|199877.2|199965|199815|562
1663718700000|2022-09-21 00:05:00|199975.3|199825.3|199976.8|199826.8|200025.1|199875.1|199957.8|199807.8|672
1663719000000|2022-09-21 00:10:00|199981.4|199831.4|199920|199770|199989.3|199839.3|199900|199750|559
1663719300000|2022-09-21 00:15:00|199920.8|199770.8|199956|199806|200027.7|199877.7|199917.9|199767.9|747
1663719600000|2022-09-21 00:20:00|199960.5|199810.5|199973.2|199823.2|199988.6|199838.6|199949.1|199799.1|758
1663719900000|2022-09-21 00:25:00|199973.1|199823.1|199981|199831|199986.8|199836.8|199960.6|199810.6|489
1663720200000|2022-09-21 00:30:00|199986|199836|199948.6|199798.6|199987.5|199837.5|199928.6|199778.6|627
1663720500000|2022-09-21 00:35:00|199949.4|199799.4|199975.2|199825.2|199997.1|199847.1|199917.2|199767.2|568
1663720800000|2022-09-21 00:40:00|199976.5|199826.5|200019.8|199869.8|200022.6|199872.6|199960.8|199810.8|884
1663721100000|2022-09-21 00:45:00|200012.4|199862.4|200015.6|199865.6|200066.9|199916.9|200001|199851|727
1663721400000|2022-09-21 00:50:00|200012.9|199862.9|199985.9|199835.9|200040.9|199890.9|199981.6|199831.6|680
1663721700000|2022-09-21 00:55:00|199981.8|199831.8|200025.6|199875.6|200047.5|199897.5|199976.2|199826.2|675
1663722000000|2022-09-21 01:00:00|200025.7|199875.7|200081.3|199931.3|200093.6|199943.6|200025|199875|685
1663722300000|2022-09-21 01:05:00|200084.1|199934.1|200067.1|199917.1|200088.2|199938.2|200036.5|199886.5|543
1663722600000|2022-09-21 01:10:00|200067.4|199917.4|200076.5|199926.5|200105|199955|200032.8|199882.8|717
1663722900000|2022-09-21 01:15:00|200076.9|199926.9|200035.3|199885.3|200085.5|199935.5|200028|199878|712
1663723200000|2022-09-21 01:20:00|200037|199887|200080.1|199930.1|200086.6|199936.6|200034.1|199884.1|532
1663723500000|2022-09-21 01:25:00|200081|199931|200111.2|199961.2|200156.4|200006.4|200062.3|199912.3|625
1663723800000|2022-09-21 01:30:00|200116.2|199966.2|200119.9|199969.9|200160.5|200010.5|200104.3|199954.3|699
1663724100000|2022-09-21 01:35:00|200118.1|199968.1|200092|199942|200132.5|200022.4|200072.4|199930.4|635
1663724400000|2022-09-21 01:40:00|200097.5|199947.5|200038.2|199888.2|200130.5|199980.5|200032.3|199882.3|658
1663724700000|2022-09-21 01:45:00|200041.2|199891.2|200028.7|199878.7|200059.6|199909.6|200018.1|199868.1|666
1663725000000|2022-09-21 01:50:00|200022.3|199872.3|200042.7|199892.7|200083.7|199933.7|200022.3|199872.3|723
1663725300000|2022-09-21 01:55:00|200040.9|199890.9|200069.5|199919.5|200090.6|199940.6|200040.9|199890.9|739
1663725600000|2022-09-21 02:00:00|200074.3|199924.3|200078.5|199928.5|200109.1|199959.1|200051.5|199901.5|642
1663725900000|2022-09-21 02:05:00|200079.6|199929.6|200005.9|199855.9|200085.5|199935.5|199980.5|199830.5|766
1663726200000|2022-09-21 02:10:00|200002.3|199852.3|199996.6|199846.6|200027.5|199877.5|199973.6|199823.6|746
1663726500000|2022-09-21 02:15:00|199997.7|199847.7|200006.1|199856.1|200032.5|199882.5|199985.1|199835.1|490
1663726800000|2022-09-21 02:20:00|200005.9|199855.9|199992.6|199842.6|200025.8|199875.8|199984.9|199834.9|587
1663727100000|2022-09-21 02:25:00|199998.9|199848.9|200000.5|199850.5|200014.3|199864.3|199974|199824|598
1663727400000|2022-09-21 02:30:00|200009.4|199859.4|200039.3|199889.3|200055.8|199905.8|199990.1|199840.1|653
1663727700000|2022-09-21 02:35:00|200038.9|199888.9|200034|199884|200057.9|199907.9|200025.9|199875.9|579
1663728000000|2022-09-21 02:40:00|200038.1|199888.1|200044.9|199894.9|200053.3|199903.3|200020.8|199870.8|599
1663728300000|2022-09-21 02:45:00|200046.4|199896.4|200038.4|199888.4|200055.5|199905.5|200018.9|199868.9|500
1663728600000|2022-09-21 02:50:00|200044.5|199894.5|200004.9|199854.9|200047.6|199897.6|199992|199842|751
1663728900000|2022-09-21 02:55:00|200005.5|199855.5|200039.5|199889.5|200060.3|199910.3|199997.2|199847.2|795
1663729200000|2022-09-21 03:00:00|200044.5|199894.5|200044.6|199894.6|200055.3|199905.3|200004|199854|609
1663729500000|2022-09-21 03:05:00|200045.1|199895.1|200078.8|199928.8|200089.9|199939.9|200040.2|199890.2|516
1663729800000|2022-09-21 03:10:00|200078.1|199928.1|200074.5|199924.5|200088.3|199938.3|200065.6|199915.6|327
1663730100000|2022-09-21 03:15:00|200076.5|199926.5|200082.2|199932.2|200098.4|199948.4|200072.5|199922.5|397
1663730400000|2022-09-21 03:20:00|200085.9|199935.9|200148.6|199998.6|200170.8|200020.8|200077.7|199927.7|493
1663730700000|2022-09-21 03:25:00|200152.5|200002.5|200163.2|200013.2|200176.5|200026.5|200143.5|199993.5|594
1663731000000|2022-09-21 03:30:00|200169.2|200019.2|200164.6|200014.6|200175.2|200025.2|200147.6|199997.6|642
1663731300000|2022-09-21 03:35:00|200165.3|200015.3|200149.3|199999.3|200180.4|200030.4|200133.3|199983.3|595
1663731600000|2022-09-21 03:40:00|200153.1|200003.1|200154.5|200004.5|200174.6|200024.6|200144.7|199994.7|378
1663731900000|2022-09-21 03:45:00|200153.6|200003.6|200083.3|199933.3|200154.6|200004.6|200079|199929|543
1663732200000|2022-09-21 03:50:00|200083.9|199933.9|200081.7|199931.7|200092.2|199942.2|200072.6|199922.6|290
1663732500000|2022-09-21 03:55:00|200082.9|199932.9|200080.3|199930.3|200093.2|199943.2|200070|199920|325
1663732800000|2022-09-21 04:00:00|200084.1|199934.1|200083.4|199933.4|200102.5|199952.5|200074.5|199924.5|386
1663733100000|2022-09-21 04:05:00|200082.7|199932.7|200146.7|199996.7|200172.8|200022.8|200082.4|199932.4|533
1663733400000|2022-09-21 04:10:00|200148.1|199998.1|200154.6|200004.6|200172.5|200022.5|200129|199979|542
1663733700000|2022-09-21 04:15:00|200157|200007|200152.6|200002.6|200200|200050|200146.1|199996.1|491
1663734000000|2022-09-21 04:20:00|200151.6|200001.6|200152.8|200002.8|200162.6|200012.6|200144.7|199994.7|273
1663734300000|2022-09-21 04:25:00|200154.8|200004.8|200157.9|200007.9|200160|200010|200136|199986|305
1663734600000|2022-09-21 04:30:00|200158.1|200008.1|200238.2|200088.2|200242|200092|200153.1|200003.1|646
1663734900000|2022-09-21 04:35:00|200237.5|200087.5|200205|200055|200246.1|200096.1|200199.3|200049.3|475
1663735200000|2022-09-21 04:40:00|200206.9|200056.9|200151.7|200001.7|200210.2|200060.2|200138.8|199988.8|496
1663735500000|2022-09-21 04:45:00|200152.1|200002.1|200162.9|200012.9|200170.7|200020.7|200144.7|199994.7|331
1663735800000|2022-09-21 04:50:00|200163.7|200013.7|200195.1|200045.1|200206.3|200056.3|200158.3|200008.3|366
1663736100000|2022-09-21 04:55:00|200196.8|200046.8|200209.7|200059.7|200217.8|200067.8|200183.3|200033.3|455
1663736400000|2022-09-21 05:00:00|200205.5|200055.5|200163.3|200013.3|200206.1|200056.1|200161.4|200011.4|455
1663736700000|2022-09-21 05:05:00|200163.8|200013.8|200161.4|200011.4|200175.6|200025.6|200131.9|199981.9|377
1663737000000|2022-09-21 05:10:00|200161.1|200011.1|200158.9|200008.9|200170.1|200020.1|200150.9|200000.9|202
1663737300000|2022-09-21 05:15:00|200159.5|200009.5|200110.9|199960.9|200163.4|200013.4|200101.1|199951.1|424
1663737600000|2022-09-21 05:20:00|200111.5|199961.5|200125.3|199975.3|200130.6|199980.6|200093|199943|503
1663737900000|2022-09-21 05:25:00|200125|199975|200085.9|199935.9|200129.8|199979.8|200083|199933|502
1663738200000|2022-09-21 05:30:00|200084.7|199934.7|200050.1|199900.1|200096.2|199946.2|200040.5|199890.5|424
1663738500000|2022-09-21 05:35:00|200049.8|199899.8|200094.5|199944.5|200098.8|199948.8|200049.7|199899.7|557
1663738800000|2022-09-21 05:40:00|200091.6|199941.6|200049.5|199899.5|200096|199946|200039.7|199889.7|429
1663739100000|2022-09-21 05:45:00|200049.1|199899.1|200080.6|199930.6|200095.1|199945.1|200045.7|199895.7|472
1663739400000|2022-09-21 05:50:00|200079.1|199929.1|200010.6|199860.6|200085.3|199935.3|199993.5|199843.5|690
1663739700000|2022-09-21 05:55:00|200010.2|199860.2|200210.1|200060.1|200212.4|200062.4|199993.1|199843.1|823
1663740000000|2022-09-21 06:00:00|200203.4|200053.4|200061.7|199911.7|200334.5|200184.5|200059.7|199909.7|983
1663740300000|2022-09-21 06:05:00|200060.8|199910.8|200093.3|199943.3|200161.6|200011.6|199983.1|199833.1|1062
1663740600000|2022-09-21 06:10:00|200091.4|199941.4|200195.9|200045.9|200241.3|200091.3|200053.7|199903.7|1046
1663740900000|2022-09-21 06:15:00|200194.9|200044.9|200208|200058|200256.1|200106.1|200119.2|199969.2|996
1663741200000|2022-09-21 06:20:00|200210.9|200060.9|200161.8|200011.8|200211|200061|200066.2|199916.2|959
1663741500000|2022-09-21 06:25:00|200158.9|200008.9|200194.9|200044.9|200250.2|200100.2|200146.3|199996.3|935
1663741800000|2022-09-21 06:30:00|200183.8|200033.8|200411.3|200261.3|200430.5|200280.5|200154.5|200004.5|980
1663742100000|2022-09-21 06:35:00|200409.3|200259.3|200414.8|200264.8|200453|200303|200307.7|200157.7|1009
1663742400000|2022-09-21 06:40:00|200414.9|200264.9|200310.3|200160.3|200525.3|200375.3|200273.8|200123.8|1107
1663742700000|2022-09-21 06:45:00|200309.3|200159.3|200399.3|200249.3|200494.3|200344.3|200279|200129|995
1663743000000|2022-09-21 06:50:00|200394.8|200244.8|200403|200253|200453|200303|200348.6|200198.6|916
1663743300000|2022-09-21 06:55:00|200405.3|200255.3|200363.3|200213.3|200511.4|200361.4|200355|200205|1048
1663743600000|2022-09-21 07:00:00|200361.8|200211.8|200323|200173|200408.5|200258.5|200267.5|200117.5|1083
1663743900000|2022-09-21 07:05:00|200324.1|200174.1|200225|200075|200335.8|200185.8|200199.9|200049.9|1024
1663744200000|2022-09-21 07:10:00|200235.6|200085.6|200127.3|199977.3|200275|200125|200089.5|199939.5|991
1663744500000|2022-09-21 07:15:00|200119|199969|200076|199926|200124.4|199974.4|199968.9|199818.9|1041
1663744800000|2022-09-21 07:20:00|200075.6|199925.6|200146.5|199996.5|200156.6|200006.6|200027.7|199877.7|996
1663745100000|2022-09-21 07:25:00|200145.5|199995.5|200005.8|199855.8|200150.4|200000.4|199963.3|199813.3|905
1663745400000|2022-09-21 07:30:00|200009.1|199859.1|200041.8|199891.8|200116|199966|199977.9|199827.9|887
1663745700000|2022-09-21 07:35:00|200041.5|199891.5|200030.3|199880.3|200117|199967|200019.2|199869.2|890
1663746000000|2022-09-21 07:40:00|200030.5|199880.5|200109.5|199959.5|200136.6|199986.6|200030.5|199880.5|744
1663746300000|2022-09-21 07:45:00|200111.9|199961.9|200030.7|199880.7|200128|199978|200001.2|199851.2|889
1663746600000|2022-09-21 07:50:00|200027.5|199877.5|200170.9|200020.9|200179.6|200029.6|199991.1|199841.1|880
1663746900000|2022-09-21 07:55:00|200162.4|200012.4|200257.5|200107.5|200279.1|200129.1|200158.5|200008.5|918
1663747200000|2022-09-21 08:00:00|200252.6|200102.6|200220.5|200070.5|200257.2|200107.2|200162|200012|960
1663747500000|2022-09-21 08:05:00|200215.4|200065.4|200222.1|200072.1|200267.5|200117.5|200154.3|200004.3|920
1663747800000|2022-09-21 08:10:00|200221.6|200071.6|200182.8|200032.8|200241.5|200091.5|200173.3|200023.3|930
1663748100000|2022-09-21 08:15:00|200184.3|200034.3|200158.1|200008.1|200208|200058|200128.1|199978.1|774
1663748400000|2022-09-21 08:20:00|200160.7|200010.7|200115.7|199965.7|200164.7|200014.7|200067.4|199917.4|754
1663748700000|2022-09-21 08:25:00|200122.5|199972.5|200178.5|200028.5|200210.5|200060.5|200080.2|199930.2|700
1663749000000|2022-09-21 08:30:00|200178|200028|200162.9|200012.9|200232.6|200082.6|200141|199991|755
1663749300000|2022-09-21 08:35:00|200168.7|200018.7|200160.3|200010.3|200202|200052|200118.5|199968.5|574
1663749600000|2022-09-21 08:40:00|200160.4|200010.4|200213.3|200063.3|200221.2|200071.2|200146.3|199996.3|638
1663749900000|2022-09-21 08:45:00|200210.5|200060.5|200193.5|200043.5|200248.5|200098.5|200179.9|200029.9|634
1663750200000|2022-09-21 08:50:00|200192|200042|200211|200061|200258|200108|200154|200004|741
1663750500000|2022-09-21 08:55:00|200210.7|200060.7|200214|200064|200322.6|200172.6|200190|200040|842
1663750800000|2022-09-21 09:00:00|200219.3|200069.3|200163|200013|200259.5|200109.5|200157|200007|802
1663751100000|2022-09-21 09:05:00|200171|200021|200164.3|200014.3|200192|200042|200142.3|199992.3|549
1663751400000|2022-09-21 09:10:00|200165.6|200015.6|200170.4|200020.4|200202.3|200052.3|200146.4|199996.4|559
1663751700000|2022-09-21 09:15:00|200168|200018|200178.7|200028.7|200202|200052|200145|199995|483
1663752000000|2022-09-21 09:20:00|200168.8|200018.8|200162.1|200012.1|200203.8|200053.8|200142|199992|756
1663752300000|2022-09-21 09:25:00|200164.9|200014.9|200120.1|199970.1|200176|200026|200104.7|199954.7|732
1663752600000|2022-09-21 09:30:00|200115.7|199965.7|200169.1|200019.1|200205.4|200055.4|200074|199924|747
1663752900000|2022-09-21 09:35:00|200168.5|200018.5|200143.3|199993.3|200182.4|200032.4|200105.6|199955.6|575
1663753200000|2022-09-21 09:40:00|200132.2|199982.2|200097|199947|200140.3|200023.1|200073.1|199924.5|701
1663753500000|2022-09-21 09:45:00|200096.9|199946.9|200002.5|199852.5|200123.4|199973.4|199982.6|199832.6|792
1663753800000|2022-09-21 09:50:00|200005.4|199855.4|199923.2|199773.2|200017.3|199867.3|199921.8|199771.8|786
1663754100000|2022-09-21 09:55:00|199923.9|199773.9|200077.6|199927.6|200090.9|199940.9|199921.8|199771.8|720
1663754400000|2022-09-21 10:00:00|200078.7|199928.7|200062.2|199912.2|200090.5|199940.5|200038.7|199888.7|726
1663754700000|2022-09-21 10:05:00|200062.8|199912.8|200099.2|199949.2|200119|199969|200043.5|199893.5|834
1663755000000|2022-09-21 10:10:00|200097.4|199947.4|200085.9|199935.9|200120.5|199970.5|200076.9|199926.9|766
1663755300000|2022-09-21 10:15:00|200084.8|199934.8|200043.3|199893.3|200096.6|199946.6|200036.2|199886.2|808
1663755600000|2022-09-21 10:20:00|200043.1|199893.1|200050.6|199900.6|200089.1|199939.1|200031.1|199881.1|839
1663755900000|2022-09-21 10:25:00|200048.8|199898.8|199970.1|199820.1|200066|199916|199954.1|199804.1|859
1663756200000|2022-09-21 10:30:00|199966.1|199816.1|200107.7|199957.7|200117|200011.4|199962.8|199812.8|926
1663756500000|2022-09-21 10:35:00|200110.1|199960.1|200103.7|199953.7|200133.5|200018.5|200047.6|199897.6|1013
1663756800000|2022-09-21 10:40:00|200103.8|199953.8|200011|199861|200106.7|199956.7|200004.9|199854.9|850
1663757100000|2022-09-21 10:45:00|200007.8|199857.8|200019.5|199869.5|200026.6|199876.6|199962.4|199812.4|892
1663757400000|2022-09-21 10:50:00|200020.1|199870.1|199946.7|199796.7|200025.1|199875.1|199920.9|199770.9|811
1663757700000|2022-09-21 10:55:00|199946.4|199796.4|200048|199898|200049.5|199899.5|199923.2|199773.2|809
1663758000000|2022-09-21 11:00:00|200048.1|199898.1|200093.1|199943.1|200096|199946|199996.9|199846.9|782
1663758300000|2022-09-21 11:05:00|200093|199943|200048.5|199898.5|200136.7|199986.7|200042|199892|916
1663758600000|2022-09-21 11:10:00|200048.4|199898.4|200188.3|200038.3|200243.5|200093.5|200031.5|199893.7|956
1663758900000|2022-09-21 11:15:00|200189.2|200039.2|200161.3|200011.3|200232.6|200082.6|200107.9|199957.9|1006
1663759200000|2022-09-21 11:20:00|200160.3|200010.3|200117.7|199967.7|200192.3|200042.3|200113.7|199963.7|804
1663759500000|2022-09-21 11:25:00|200117.9|199967.9|200182.9|200032.9|200197.7|200047.7|200033.1|199883.1|807
1663759800000|2022-09-21 11:30:00|200180.1|200030.1|200154.6|200004.6|200188.9|200085.5|200027.4|199877.4|862
1663760100000|2022-09-21 11:35:00|200152.8|200002.8|200130.9|199980.9|200156.2|200044.4|200073.9|199973.8|758
1663760400000|2022-09-21 11:40:00|200131.2|199981.2|199928.1|199778.1|200156.7|200027.9|199878.1|199776.5|884
1663760700000|2022-09-21 11:45:00|199929|199779|199887.9|199737.9|199950.5|199836.5|199793.7|199692.5|1048
1663761000000|2022-09-21 11:50:00|199887.8|199737.8|199884.1|199734.1|199941.2|199838|199785.3|199684.1|935
1663761300000|2022-09-21 11:55:00|199884.4|199734.4|200020.1|199870.1|200056.4|199951.7|199843.4|199730.7|1028
1663761600000|2022-09-21 12:00:00|200013.4|199863.4|199837.7|199787.7|200013.4|199876.8|199794.8|199698|999
1663761900000|2022-09-21 12:05:00|199839.3|199789.3|199886.5|199836.5|199976.1|199877.2|199838.4|199738.4|1053
1663762200000|2022-09-21 12:10:00|199886.1|199836.1|199857.7|199707.7|199970.8|199875.7|199788.3|199688.1|1050
1663762500000|2022-09-21 12:15:00|199855.8|199705.8|199923.2|199773.2|199948.1|199849.4|199788.5|199687.1|1029
1663762800000|2022-09-21 12:20:00|199879.4|199829.4|199810|199760|199990.9|199884.8|199798.7|199689.2|999
1663763100000|2022-09-21 12:25:00|199809.8|199759.8|199928.5|199878.5|199988.4|199888.4|199800.5|199703.7|1024
1663763400000|2022-09-21 12:30:00|199930.4|199880.4|199986.9|199836.9|200038|199938|199885.9|199792.5|1072
1663763700000|2022-09-21 12:35:00|199989|199839|199981.2|199831.2|200065.7|199966.2|199931|199824.8|1023
1663764000000|2022-09-21 12:40:00|199987.4|199837.4|200093.4|199943.4|200120.6|200010.1|199929.6|199824.9|1110
1663764300000|2022-09-21 12:45:00|200093.1|199943.1|200021.8|199871.8|200157.2|200057.1|199974|199867.5|1059
1663764600000|2022-09-21 12:50:00|200025.9|199875.9|200056.7|199906.7|200061.2|199953.2|199950.7|199842|1085
1663764900000|2022-09-21 12:55:00|200054.7|199904.7|200026.9|199976.9|200113.3|200015.3|199986.2|199874.5|1088
1663765200000|2022-09-21 13:00:00|200075.9|199925.9|200095.7|199945.7|200111.8|200014.7|199918.1|199817.5|1078
1663765500000|2022-09-21 13:05:00|200095.5|199945.5|200029.5|199979.5|200151.6|200040.8|200005|199898.8|976
1663765800000|2022-09-21 13:10:00|200029.6|199979.6|200030|199880|200122.2|200026.5|199967|199871.8|1000
1663766100000|2022-09-21 13:15:00|200032.3|199882.3|199952.5|199902.5|200046.7|199952|199931.1|199837.2|974
1663766400000|2022-09-21 13:20:00|199952.4|199902.4|199899.5|199749.5|200032.8|199941.6|199892.8|199742.8|1004
1663766700000|2022-09-21 13:25:00|199898.2|199748.2|199864.6|199714.6|199984.3|199873.4|199803.9|199706.1|1062
1663767000000|2022-09-21 13:30:00|199865.5|199715.5|200071|199921|200081.6|199977.8|199810.7|199704.6|1134
1663767300000|2022-09-21 13:35:00|200068.6|199918.6|200069.7|199919.7|200129|200026.4|199986.1|199884.1|1128
1663767600000|2022-09-21 13:40:00|200068|199918|200188.5|200038.5|200190|200090|199978.9|199878.4|1104
1663767900000|2022-09-21 13:45:00|200189.5|200039.5|200078.4|199928.4|200232.3|200135.2|199966.6|199875.5|1117
1663768200000|2022-09-21 13:50:00|200078.7|199928.7|200140|200090|200231.5|200137.1|200035.2|199924.7|1127
1663768500000|2022-09-21 13:55:00|200141.5|200091.5|200189.7|200039.7|200238.6|200144.9|200117.5|200025.5|959
1663768800000|2022-09-21 14:00:00|200189.5|200039.5|200003.5|199953.5|200195.4|200083.1|199986.7|199889.2|1062
1663769100000|2022-09-21 14:05:00|199998|199948|200013.8|199863.8|200114.3|200016.3|199929.9|199833.6|1115
1663769400000|2022-09-21 14:10:00|200009.3|199859.3|200155.5|200005.5|200159.2|200051|199974.3|199856.6|1113
1663769700000|2022-09-21 14:15:00|200158.2|200008.2|200117.5|199967.5|200242.3|200138.3|200049.6|199948.8|1053
1663770000000|2022-09-21 14:20:00|200115.9|199965.9|200138.7|200088.7|200215.4|200113.4|200040|199950.4|1109
1663770300000|2022-09-21 14:25:00|200181.6|200031.6|200066.7|199916.7|200222.5|200119.5|200003.2|199906.9|1094
1663770600000|2022-09-21 14:30:00|200068|199918|199923.7|199873.7|200122.3|200022.6|199918.7|199823.6|1102
1663770900000|2022-09-21 14:35:00|199924.4|199874.4|199964.5|199914.5|200047.2|199946.3|199883.6|199781.4|1068
1663771200000|2022-09-21 14:40:00|199964.1|199914.1|200122.7|199972.7|200126.9|200030|199920.5|199821.3|1063
1663771500000|2022-09-21 14:45:00|200122.9|199972.9|200046.1|199996.1|200148.2|200043.7|200039.3|199934.7|1050
1663771800000|2022-09-21 14:50:00|200045.8|199995.8|200016.5|199966.5|200130.9|200035.7|200008.1|199907.5|1082
1663772100000|2022-09-21 14:55:00|199996.7|199946.7|200051.3|200001.3|200155.3|200056.5|199996.7|199907.5|1084
1663772400000|2022-09-21 15:00:00|200058.5|200008.5|200210.3|200060.3|200210.3|200117.5|200056.6|199961.1|1059
1663772700000|2022-09-21 15:05:00|200165.4|200115.4|200279.2|200129.2|200326.7|200224.2|200144.6|200045.5|1058
1663773000000|2022-09-21 15:10:00|200280.8|200130.8|200151.1|200101.1|200287.7|200175.3|200141.4|200040.1|999
1663773300000|2022-09-21 15:15:00|200149.1|200099.1|200234.4|200084.4|200274.9|200162.4|200145.9|200046.6|1085
1663773600000|2022-09-21 15:20:00|200234.7|200084.7|200239.8|200089.8|200243.7|200139.5|200142|200038.5|982
1663773900000|2022-09-21 15:25:00|200239.6|200089.6|200226.9|200076.9|200247.3|200144|200141.6|200041.8|1001
1663774200000|2022-09-21 15:30:00|200220.3|200070.3|200191.7|200041.7|200230.7|200118.1|200082.9|199987.3|1097
1663774500000|2022-09-21 15:35:00|200182.4|200032.4|200157.5|200007.5|200203.2|200101.9|200094.6|199993.8|1013
1663774800000|2022-09-21 15:40:00|200157.7|200007.7|200002.4|199852.4|200195.5|200102.6|199944.3|199844.4|1067
1663775100000|2022-09-21 15:45:00|200002.8|199852.8|199991.6|199941.6|200071.8|199969.2|199887.3|199789.9|905
1663775400000|2022-09-21 15:50:00|199991.7|199941.7|200066.8|199916.8|200084.7|199984|199978.9|199891.3|941
1663775700000|2022-09-21 15:55:00|200070|199920|199989.6|199939.6|200126.3|200024.7|199989.6|199884.1|1079
1663776000000|2022-09-21 16:00:00|199989.7|199939.7|200064.2|199914.2|200096.8|199996.3|199988.9|199888.9|957
1663776300000|2022-09-21 16:05:00|200063.9|199913.9|200079.5|199929.5|200081.8|199980.4|199938.9|199835.8|988
1663776600000|2022-09-21 16:10:00|200078.3|199928.3|200036.7|199886.7|200085.3|199984.5|199989.2|199874.4|896
1663776900000|2022-09-21 16:15:00|200036.1|199886.1|199939.6|199889.6|200043|199893|199870.5|199767.9|987
1663777200000|2022-09-21 16:20:00|199974.8|199824.8|199934.9|199884.9|199990.4|199886.7|199906.6|199796.4|858
1663777500000|2022-09-21 16:25:00|199935.7|199885.7|199911.5|199861.5|199987.5|199885.7|199908.4|199801.9|890
1663777800000|2022-09-21 16:30:00|199911.1|199861.1|199918.1|199768.1|199995.9|199896|199867.9|199759.4|826
1663778100000|2022-09-21 16:35:00|199917.6|199767.6|199852.6|199802.6|199937.9|199856.9|199809.1|199709.6|882
1663778400000|2022-09-21 16:40:00|199851.2|199801.2|199965.2|199815.2|199972.7|199822.7|199809.5|199709.8|931
1663778700000|2022-09-21 16:45:00|199962|199812|199876.9|199726.9|200002.4|199877.7|199826.8|199725.5|963
1663779000000|2022-09-21 16:50:00|199878.2|199728.2|200003|199853|200041.5|199935.5|199832.8|199724|964
1663779300000|2022-09-21 16:55:00|200004.6|199854.6|199961.2|199811.2|200021.4|199924.2|199892.6|199794.1|892
1663779600000|2022-09-21 17:00:00|199961.9|199811.9|199847.9|199797.9|199961.9|199856.1|199846|199746.6|871
1663779900000|2022-09-21 17:05:00|199848.1|199798.1|199904.6|199754.6|199923|199826.3|199820.6|199722.5|910
1663780200000|2022-09-21 17:10:00|199904.9|199754.9|199908.3|199758.3|199952.4|199851.8|199821.1|199718|848
1663780500000|2022-09-21 17:15:00|199908.8|199758.8|199838.2|199788.2|199946|199827.7|199831.8|199730.9|791
1663780800000|2022-09-21 17:20:00|199837.8|199787.8|199758.9|199608.9|199872.3|199788.7|199694.8|199593.2|1013
1663781100000|2022-09-21 17:25:00|199760.2|199610.2|199745.5|199695.5|199828.5|199744|199708.1|199606.7|913
1663781400000|2022-09-21 17:30:00|199746|199696|199881.1|199731.1|199932.8|199837.9|199727.8|199629.9|960
1663781700000|2022-09-21 17:35:00|199881.7|199731.7|199947.7|199797.7|199955.3|199847.8|199856|199726.2|869
1663782000000|2022-09-21 17:40:00|199947|199797|200000.5|199850.5|200010.9|199903.8|199904.4|199779.5|732
1663782300000|2022-09-21 17:45:00|199998.5|199848.5|200031.8|199881.8|200053.7|199963.2|199945.3|199830.6|829
1663782600000|2022-09-21 17:50:00|200033|199883|200156.9|200006.9|200197.8|200047.8|199979.9|199856.5|874
1663782900000|2022-09-21 17:55:00|200154.4|200004.4|200123.4|199874.8|200321.1|200068.5|200034.9|199818|908
1663783200000|2022-09-21 18:00:00|200097.9|199872.6|200734.5|200584.5|200957|200807|200097.8|199872.6|1101
1663783500000|2022-09-21 18:05:00|200740.6|200590.6|200536.6|200386.6|200825.2|200675.2|200398.5|200248.5|1112
1663783800000|2022-09-21 18:10:00|200531.9|200381.9|200699.8|200549.8|200769.8|200619.8|200382|200232|1179
1663784100000|2022-09-21 18:15:00|200716.5|200566.5|200522.9|200372.9|200747.1|200597.1|200378.6|200228.6|1176
1663784400000|2022-09-21 18:20:00|200537.1|200387.1|200196.8|200046.8|200567.6|200417.6|200179.1|200029.1|1173
1663784700000|2022-09-21 18:25:00|200207.6|200057.6|200210.6|200060.6|200237.8|200087.8|199877.3|199727.3|1149
1663785000000|2022-09-21 18:30:00|200208.1|200058.1|199389.6|199239.6|200310.9|200160.9|199222|199072|1173
1663785300000|2022-09-21 18:35:00|199385.2|199235.2|199751.9|199601.9|199901.9|199751.9|199228.8|199078.8|1187
1663785600000|2022-09-21 18:40:00|199770.1|199620.1|199363.4|199213.4|199783.5|199633.5|199305.1|199155.1|1167
1663785900000|2022-09-21 18:45:00|199365.6|199215.6|199193.9|199043.9|199365.6|199215.6|198944|198794|1157
1663786200000|2022-09-21 18:50:00|199183.4|199033.4|198993|198843|199355.7|199205.7|198960.9|198810.9|1167
1663786500000|2022-09-21 18:55:00|198997.1|198847.1|198977.4|198827.4|199150|199000|198857.8|198727.4|1174
1663786800000|2022-09-21 19:00:00|198986.5|198836.5|199318.7|199168.7|199333.1|199183.1|198872.5|198722.5|1157
1663787100000|2022-09-21 19:05:00|199316.4|199166.4|199554.7|199404.7|199555.3|199405.3|199235.1|199108.1|1150
1663787400000|2022-09-21 19:10:00|199551.2|199401.2|199153.6|199003.6|199842.5|199692.5|199140.5|198990.5|1173
1663787700000|2022-09-21 19:15:00|199151.1|199001.1|199639.6|199489.6|199639.6|199489.6|199098.8|198948.8|1151
1663788000000|2022-09-21 19:20:00|199642.1|199492.1|199606.2|199456.2|199790.2|199640.2|199582.9|199432.9|1135
1663788300000|2022-09-21 19:25:00|199609.5|199459.5|199813.1|199663.1|199941.7|199791.7|199609.5|199459.5|1137
1663788600000|2022-09-21 19:30:00|199818.3|199668.3|199778.3|199628.3|199955.5|199805.5|199703.2|199553.2|1133
1663788900000|2022-09-21 19:35:00|199780.4|199630.4|199975|199825|199986.7|199836.7|199751.8|199601.8|1061
1663789200000|2022-09-21 19:40:00|199977.1|199827.1|200192.4|200042.4|200205|200055|199862.2|199712.2|1042
1663789500000|2022-09-21 19:45:00|200190.8|200040.8|200206.9|200056.9|200306.4|200156.4|200139.7|199989.7|1057
1663789800000|2022-09-21 19:50:00|200196.6|200046.6|200051.9|199901.9|200200.7|200050.7|200013.6|199863.6|1063
1663790100000|2022-09-21 19:55:00|200054.4|199904.4|200101.1|199951.1|200113.5|199963.5|200003.8|199853.8|885
1663790400000|2022-09-21 20:00:00|200101.6|199951.6|200221.2|200071.2|200222.7|200072.7|200101.6|199951.6|814
1663790700000|2022-09-21 20:05:00|200221.3|200071.3|200032.1|199882.1|200234|200084|200023.3|199873.3|714
1663791000000|2022-09-21 20:10:00|200031.8|199881.8|200110.1|199960.1|200116.6|199966.6|200028.5|199878.5|663
1663791300000|2022-09-21 20:15:00|200111.7|199961.7|200142.5|199992.5|200147|199997|200100.7|199950.7|358
1663791600000|2022-09-21 20:20:00|200142.1|199992.1|200201.8|200051.8|200211.3|200069.5|200119.5|199986.5|501
1663791900000|2022-09-21 20:25:00|200202.3|200052.3|200277.9|200127.9|200285.8|200135.8|200202.3|200052.3|716
1663792200000|2022-09-21 20:30:00|200276.8|200126.8|200278.1|200128.1|200299.1|200149.1|200243.2|200093.2|561
1663792500000|2022-09-21 20:35:00|200270.6|200120.6|200302.9|200152.9|200310.7|200160.7|200262.6|200112.6|581
1663792800000|2022-09-21 20:40:00|200303.7|200153.7|200227.7|200077.7|200311|200161|200200.5|200050.5|456
1663793100000|2022-09-21 20:45:00|200229.4|200079.4|200193.8|200043.8|200280.3|200130.3|200187.9|200037.9|480
1663793400000|2022-09-21 20:50:00|200194.6|200044.6|200229.3|200079.3|200236.9|200086.9|200181|200031|339
1663793700000|2022-09-21 20:55:00|200227.2|200077.2|200350.8|200040.8|200350.8|200155.7|200224.7|199981.2|551
1663794000000|2022-09-21 21:00:00|200291|199981|200215|199905|200298.2|199988.2|200199.7|199889.7|41
1663794300000|2022-09-21 21:05:00|200218.8|199908.8|200360.1|200050.1|200360.1|200050.1|200215.8|199905.8|119
1663794600000|2022-09-21 21:10:00|200360.4|200050.4|200414.8|200104.8|200430.9|200120.9|200297.6|199987.6|254
1663794900000|2022-09-21 21:15:00|200415.8|200105.8|200404.1|200094.1|200421.2|200111.2|200371.5|200061.5|165
1663795200000|2022-09-21 21:20:00|200401.5|200091.5|200392.7|200082.7|200420.3|200110.3|200351|200041|269
1663795500000|2022-09-21 21:25:00|200384.7|200074.7|200378.5|200068.5|200417.7|200107.7|200346.3|200036.3|333
1663795800000|2022-09-21 21:30:00|200376|200066|200364.6|200054.6|200422.3|200112.3|200337.5|200027.5|266
1663796100000|2022-09-21 21:35:00|200334.5|200024.5|200349.3|200039.3|200416.5|200106.5|200232|199922|381
1663796400000|2022-09-21 21:40:00|200348.9|200038.9|200348.6|200038.6|200361.9|200051.9|200267.3|199957.3|380
1663796700000|2022-09-21 21:45:00|200303.1|199993.1|200331.9|200021.9|200364.3|200054.3|200233.5|199923.5|421
1663797000000|2022-09-21 21:50:00|200345.4|200035.4|200306.3|199996.3|200372.6|200062.6|200259.6|199949.6|405
1663797300000|2022-09-21 21:55:00|200305.9|199995.9|200293.1|199983.1|200358.7|200048.7|200199.5|199889.5|495
1663797600000|2022-09-21 22:00:00|200300.8|199990.8|200340.6|200190.6|200483.2|200254.7|200226.9|199916.9|558
1663797900000|2022-09-21 22:05:00|200337.9|200187.9|200347.9|200197.9|200429.3|200219.8|200282.1|200118.3|355
1663798200000|2022-09-21 22:10:00|200344.1|200194.1|200412.1|200262.1|200483.6|200283.6|200313|200117.6|341
1663798500000|2022-09-21 22:15:00|200410.8|200260.8|200435|200285|200479.7|200329.7|200383.5|200203.2|420
1663798800000|2022-09-21 22:20:00|200437.2|200287.2|200405.6|200255.6|200531.5|200310.1|200375.5|200206.5|445
1663799100000|2022-09-21 22:25:00|200404.6|200254.6|200360.9|200210.9|200410.5|200260.5|200357.5|200207.5|436
1663799400000|2022-09-21 22:30:00|200366.4|200216.4|200375.6|200225.6|200389.2|200239.2|200359.4|200209.4|244
1663799700000|2022-09-21 22:35:00|200373.7|200223.7|200387.2|200237.2|200442.5|200292.5|200365.3|200215.3|427
1663800000000|2022-09-21 22:40:00|200386.5|200236.5|200394.7|200244.7|200413.1|200263.1|200342.7|200192.7|421
1663800300000|2022-09-21 22:45:00|200390.1|200240.1|200360.9|200210.9|200401.1|200251.1|200315.1|200139.1|391
1663800600000|2022-09-21 22:50:00|200364.3|200214.3|200364.1|200214.1|200410|200260|200350.4|200200.4|397
1663800900000|2022-09-21 22:55:00|200364.7|200214.7|200337|200187|200411.7|200261.7|200330.9|200180.9|444
1663801200000|2022-09-21 23:00:00|200336.3|200186.3|200385.3|200235.3|200458.6|200308.6|200336.3|200175.5|334
1663801500000|2022-09-21 23:05:00|200386.9|200236.9|200407.2|200257.2|200425.8|200275.8|200374.9|200224.9|317
1663801800000|2022-09-21 23:10:00|200422.2|200272.2|200521.1|200371.1|200542.2|200392.2|200387.7|200237.7|470
1663802100000|2022-09-21 23:15:00|200520.9|200370.9|200484.7|200334.7|200584.3|200434.3|200474.1|200324.1|354
1663802400000|2022-09-21 23:20:00|200485.5|200335.5|200442.4|200292.4|200494.8|200344.8|200395.9|200245.9|386
1663802700000|2022-09-21 23:25:00|200442.2|200292.2|200497.2|200347.2|200506.6|200356.6|200409.8|200259.8|503
1663803000000|2022-09-21 23:30:00|200497.3|200347.3|200473.6|200323.6|200531.9|200381.9|200457.6|200307.6|495
1663803300000|2022-09-21 23:35:00|200473|200323|200421|200271|200475.9|200325.9|200392.5|200242.5|421
1663803600000|2022-09-21 23:40:00|200420.9|200270.9|200423.7|200273.7|200446.4|200296.4|200402.6|200252.6|401
1663803900000|2022-09-21 23:45:00|200423.6|200273.6|200438.8|200288.8|200453.2|200303.2|200417.3|200267.3|280
1663804200000|2022-09-21 23:50:00|200438.7|200288.7|200428.9|200278.9|200442.9|200292.9|200386.6|200236.6|501
1663804500000|2022-09-21 23:55:00|200435.6|200285.6|200531.6|200381.6|200554.7|200404.7|200417.5|200267.5|626
1663804800000|2022-09-22 00:00:00|200530.4|200380.4|200576.2|200426.2|200600|200450|200508.4|200358.4|795
1663805100000|2022-09-22 00:05:00|200577.3|200427.3|200588|200438|200598.7|200448.7|200566.4|200416.4|631
1663805400000|2022-09-22 00:10:00|200588.2|200438.2|200645.5|200495.5|200648|200498|200575.8|200425.8|575
1663805700000|2022-09-22 00:15:00|200643.2|200493.2|200651.3|200501.3|200674.6|200524.6|200629.8|200479.8|703
1663806000000|2022-09-22 00:20:00|200651.9|200501.9|200615.7|200465.7|200653.2|200503.2|200600.9|200450.9|604
1663806300000|2022-09-22 00:25:00|200617.5|200467.5|200649.1|200499.1|200673.9|200523.9|200605.8|200455.8|578
1663806600000|2022-09-22 00:30:00|200648.7|200498.7|200656.2|200506.2|200669|200519|200598.8|200448.8|653
1663806900000|2022-09-22 00:35:00|200657.5|200507.5|200589.9|200439.9|200662.5|200512.5|200583|200433|555
1663807200000|2022-09-22 00:40:00|200589.6|200439.6|200602.7|200452.7|200649.9|200499.9|200517.9|200367.9|660
1663807500000|2022-09-22 00:45:00|200607.4|200457.4|200561.6|200411.6|200628.9|200478.9|200559.4|200409.4|692
1663807800000|2022-09-22 00:50:00|200562.7|200412.7|200629.7|200479.7|200643.5|200493.5|200557.9|200407.9|570
1663808100000|2022-09-22 00:55:00|200626.9|200476.9|200670.7|200520.7|200695.3|200545.3|200621.6|200471.6|781
1663808400000|2022-09-22 01:00:00|200666.7|200516.7|200664.8|200514.8|200693.7|200543.7|200640.9|200490.9|723
1663808700000|2022-09-22 01:05:00|200663.2|200513.2|200674.5|200524.5|200695.7|200545.7|200642.2|200492.2|662
1663809000000|2022-09-22 01:10:00|200685.4|200535.4|200736.2|200586.2|200758|200608|200674|200524|644
1663809300000|2022-09-22 01:15:00|200735.3|200585.3|200748|200598|200764.6|200614.6|200733.8|200583.8|538
1663809600000|2022-09-22 01:20:00|200747.9|200597.9|200740.9|200590.9|200772.7|200622.7|200736.1|200586.1|397
1663809900000|2022-09-22 01:25:00|200739.1|200589.1|200743.4|200593.4|200751|200601|200724.4|200574.4|485
1663810200000|2022-09-22 01:30:00|200741.5|200591.5|200739.1|200589.1|200749.5|200599.5|200686.6|200536.6|646
1663810500000|2022-09-22 01:35:00|200739|200589|200736.8|200586.8|200753.8|200603.8|200722.8|200572.8|574
1663810800000|2022-09-22 01:40:00|200736.9|200586.9|200732.4|200582.4|200746.3|200596.3|200712|200562|605
1663811100000|2022-09-22 01:45:00|200729.8|200579.8|200721.2|200571.2|200741.2|200591.2|200703.8|200553.8|708
1663811400000|2022-09-22 01:50:00|200721.5|200571.5|200735.9|200585.9|200744.6|200594.6|200710.4|200560.4|714
1663811700000|2022-09-22 01:55:00|200734.5|200584.5|200713|200563|200743.6|200593.6|200707.7|200557.7|614
1663812000000|2022-09-22 02:00:00|200711.8|200561.8|200712|200562|200740.5|200590.5|200708.6|200558.6|479
1663812300000|2022-09-22 02:05:00|200713|200563|200749.7|200599.7|200756.4|200606.4|200708.3|200558.3|466
1663812600000|2022-09-22 02:10:00|200752.7|200602.7|200758.7|200608.7|200764.5|200614.5|200735.9|200585.9|461
1663812900000|2022-09-22 02:15:00|200758.4|200608.4|200716.7|200566.7|200769.8|200619.8|200708.1|200558.1|395
1663813200000|2022-09-22 02:20:00|200715.1|200565.1|200710.7|200560.7|200722.8|200572.8|200701.2|200551.2|387
1663813500000|2022-09-22 02:25:00|200710.6|200560.6|200710.4|200560.4|200713.5|200563.5|200703.5|200553.5|304
1663813800000|2022-09-22 02:30:00|200710.2|200560.2|200650.6|200500.6|200710.8|200560.8|200627.1|200477.1|544
1663814100000|2022-09-22 02:35:00|200650.5|200500.5|200619.9|200469.9|200650.5|200500.5|200610.8|200460.8|429
1663814400000|2022-09-22 02:40:00|200621.4|200471.4|200641.8|200491.8|200649.2|200499.2|200613.1|200463.1|325
1663814700000|2022-09-22 02:45:00|200638.5|200488.5|200618.1|200468.1|200650.2|200500.2|200611.3|200461.3|338
1663815000000|2022-09-22 02:50:00|200618.8|200468.8|200665.4|200515.4|200706.5|200556.5|200591.1|200441.1|649
1663815300000|2022-09-22 02:55:00|200664.6|200514.6|200576.3|200426.3|200718.4|200568.4|200463.5|200280.1|804
1663815600000|2022-09-22 03:00:00|200586.6|200436.6|200650.4|200500.4|200702.2|200552.2|200546.5|200402.7|560
1663815900000|2022-09-22 03:05:00|200659.5|200509.5|200718.6|200568.6|200747.2|200597.2|200647.3|200497.3|461
1663816200000|2022-09-22 03:10:00|200737.2|200587.2|200715.6|200565.6|200737.2|200587.2|200701.1|200551.1|466
1663816500000|2022-09-22 03:15:00|200718.8|200568.8|200713|200563|200763|200613|200659.3|200509.3|347
1663816800000|2022-09-22 03:20:00|200706.8|200556.8|200679.2|200529.2|200735.2|200585.2|200666.3|200516.3|425
1663817100000|2022-09-22 03:25:00|200677.5|200527.5|200722.3|200572.3|200756|200584.1|200667.5|200517.5|419
1663817400000|2022-09-22 03:30:00|200713.9|200563.9|200704.4|200554.4|200759|200600.2|200621.3|200471.3|460
1663817700000|2022-09-22 03:35:00|200704.5|200554.5|200650.5|200500.5|200720|200570|200639.9|200489.9|388
1663818000000|2022-09-22 03:40:00|200643.9|200493.9|200602.6|200452.6|200669|200519|200581.6|200431.6|471
1663818300000|2022-09-22 03:45:00|200606.7|200456.7|200620.8|200470.8|200633.8|200483.8|200601.2|200451.2|445
1663818600000|2022-09-22 03:50:00|200620.9|200470.9|200628.1|200478.1|200644.6|200494.6|200609.2|200459.2|442
1663818900000|2022-09-22 03:55:00|200624.3|200474.3|200657.7|200507.7|200667|200530.5|200580.5|200467.5|420
1663819200000|2022-09-22 04:00:00|200651|200501|200642.9|200492.9|200687.4|200537.4|200638.5|200488.5|418
1663819500000|2022-09-22 04:05:00|200641.5|200491.5|200641.1|200491.1|200668.3|200518.3|200625.5|200475.5|382
1663819800000|2022-09-22 04:10:00|200640.9|200490.9|200649.7|200499.7|200661.9|200511.9|200610.8|200460.8|302
1663820100000|2022-09-22 04:15:00|200649.9|200499.9|200621|200471|200669.3|200519.3|200614.6|200464.6|383
1663820400000|2022-09-22 04:20:00|200620.3|200470.3|200518.1|200368.1|200626.5|200476.5|200517.6|200367.6|550
1663820700000|2022-09-22 04:25:00|200517.8|200367.8|200524.7|200374.7|200534.5|200384.5|200507|200357|477
1663821000000|2022-09-22 04:30:00|200524.2|200374.2|200518.1|200368.1|200542.9|200392.9|200497.2|200347.2|475
1663821300000|2022-09-22 04:35:00|200514.3|200364.3|200537.9|200387.9|200539|200389|200512.3|200362.3|273
1663821600000|2022-09-22 04:40:00|200537.4|200387.4|200564.4|200414.4|200565.6|200415.6|200527.8|200377.8|286
1663821900000|2022-09-22 04:45:00|200562.4|200412.4|200567.1|200417.1|200593.3|200443.3|200556.2|200406.2|334
1663822200000|2022-09-22 04:50:00|200566.2|200416.2|200544.2|200394.2|200580|200430|200541.6|200391.6|330
1663822500000|2022-09-22 04:55:00|200551.2|200401.2|200565.2|200415.2|200575.4|200425.4|200542.5|200392.5|280
1663822800000|2022-09-22 05:00:00|200564.9|200414.9|200530.4|200380.4|200589.7|200439.7|200530.3|200380.3|389
1663823100000|2022-09-22 05:05:00|200528.9|200378.9|200559.6|200409.6|200569.3|200419.3|200528.9|200378.9|371
1663823400000|2022-09-22 05:10:00|200561.6|200411.6|200598.5|200448.5|200604.1|200454.1|200551.7|200401.7|318
1663823700000|2022-09-22 05:15:00|200594.4|200444.4|200600.5|200450.5|200601.6|200451.6|200566.7|200416.7|352
1663824000000|2022-09-22 05:20:00|200598.9|200448.9|200549.4|200399.4|200602.8|200452.8|200543.2|200393.2|361
1663824300000|2022-09-22 05:25:00|200551.3|200401.3|200579.2|200429.2|200579.9|200429.9|200539|200389|415
1663824600000|2022-09-22 05:30:00|200580.3|200430.3|200425.5|200275.5|200599.8|200449.8|200425.5|200275.5|459
1663824900000|2022-09-22 05:35:00|200425|200275|200429|200279|200455.2|200305.2|200420.1|200270.1|485
1663825200000|2022-09-22 05:40:00|200429.6|200279.6|200500.7|200350.7|200505.9|200355.9|200423.4|200273.4|492
1663825500000|2022-09-22 05:45:00|200500.6|200350.6|200495.8|200345.8|200508.8|200358.8|200483.6|200333.6|428
1663825800000|2022-09-22 05:50:00|200496.4|200346.4|200536|200386|200543.4|200413.3|200459.8|200343|521
1663826100000|2022-09-22 05:55:00|200536.3|200386.3|200646.8|200496.8|200654.6|200504.6|200502.5|200376.4|551
1663826400000|2022-09-22 06:00:00|200647.5|200497.5|200587.1|200437.1|200647.5|200497.5|200575.7|200425.7|610
1663826700000|2022-09-22 06:05:00|200587.3|200437.3|200565.2|200415.2|200625.9|200475.9|200522.1|200372.1|646
1663827000000|2022-09-22 06:10:00|200563.6|200413.6|200640.9|200490.9|200645.2|200495.2|200550.4|200400.4|780
1663827300000|2022-09-22 06:15:00|200640.7|200490.7|200661.6|200511.6|200671.4|200521.4|200585.5|200435.5|696
1663827600000|2022-09-22 06:20:00|200660.1|200510.1|200673.8|200523.8|200684.6|200534.6|200635.2|200485.2|799
1663827900000|2022-09-22 06:25:00|200674.4|200524.4|200724.4|200574.4|200752.1|200602.1|200653.6|200503.6|719
1663828200000|2022-09-22 06:30:00|200724.5|200574.5|200820.1|200670.1|200820.1|200670.1|200714|200564|720
1663828500000|2022-09-22 06:35:00|200818|200668|200793.3|200643.3|200842.3|200692.3|200746.8|200596.8|845
1663828800000|2022-09-22 06:40:00|200792.7|200642.7|200751.3|200601.3|200829.1|200679.1|200709.5|200559.5|701
1663829100000|2022-09-22 06:45:00|200750.8|200600.8|200694.9|200544.9|200772.9|200622.9|200687.1|200537.1|778
1663829400000|2022-09-22 06:50:00|200695.1|200545.1|200713.7|200563.7|200776.8|200626.8|200695.1|200545.1|694
1663829700000|2022-09-22 06:55:00|200714.2|200564.2|200761.7|200611.7|200770.5|200620.5|200698.2|200548.2|747
1663830000000|2022-09-22 07:00:00|200756.5|200606.5|200864|200714|200867|200717|200756.5|200606.5|968
1663830300000|2022-09-22 07:05:00|200865.5|200715.5|200830.2|200680.2|200869.5|200719.5|200764.2|200614.2|990
1663830600000|2022-09-22 07:10:00|200831.9|200681.9|200828.2|200678.2|200857|200740.8|200783.9|200656.8|903
1663830900000|2022-09-22 07:15:00|200831.7|200681.7|200765.4|200615.4|200851.3|200749.4|200733.2|200583.2|896
1663831200000|2022-09-22 07:20:00|200763.2|200613.2|200761.9|200611.9|200815.3|200665.3|200751.9|200601.9|926
1663831500000|2022-09-22 07:25:00|200762.4|200612.4|200566.6|200416.6|200794.6|200644.6|200565.8|200415.8|877
1663831800000|2022-09-22 07:30:00|200565.9|200415.9|200543.5|200393.5|200656.8|200506.8|200528.2|200378.2|918
1663832100000|2022-09-22 07:35:00|200543.2|200393.2|200534.2|200384.2|200614|200464|200525.5|200375.5|974
1663832400000|2022-09-22 07:40:00|200532.8|200382.8|200463.4|200313.4|200552.6|200402.6|200421.4|200271.4|899
1663832700000|2022-09-22 07:45:00|200442.2|200292.2|200229.9|200079.9|200447.2|200297.2|200220.1|200070.1|811
1663833000000|2022-09-22 07:50:00|200228.4|200078.4|200258.8|200108.8|200336|200186|200225.3|200075.3|858
1663833300000|2022-09-22 07:55:00|200259.3|200109.3|199959.9|199809.9|200276.3|200126.3|199959.9|199809.9|855
1663833600000|2022-09-22 08:00:00|199961.6|199811.6|199754.7|199604.7|199990.1|199840.1|199742.7|199592.7|959
1663833900000|2022-09-22 08:05:00|199737.2|199587.2|199723.3|199573.3|199846.7|199696.7|199685.7|199535.7|1114
1663834200000|2022-09-22 08:10:00|199721.1|199571.1|199654.9|199504.9|199728.1|199578.1|199490.3|199340.3|1094
1663834500000|2022-09-22 08:15:00|199651.1|199501.1|199281.6|199131.6|199652.6|199502.6|199272|199122|1121
1663834800000|2022-09-22 08:20:00|199281.4|199131.4|199219.2|199069.2|199315.3|199165.3|199176|199026|1115
1663835100000|2022-09-22 08:25:00|199220.2|199070.2|199226.2|199076.2|199358.7|199208.7|199173.1|199023.1|1076
1663835400000|2022-09-22 08:30:00|199237.6|199087.6|199114.3|198964.3|199325.2|199175.2|199102.9|198952.9|1079
1663835700000|2022-09-22 08:35:00|199112.5|198962.5|199130.7|198980.7|199206.9|199056.9|199024|198912.1|1063
1663836000000|2022-09-22 08:40:00|199129.2|198979.2|198829.7|198679.7|199154.7|199004.7|198797.9|198647.9|1107
1663836300000|2022-09-22 08:45:00|198828.8|198678.8|199099.5|198949.5|199170.3|199020.3|198796.7|198646.7|1058
1663836600000|2022-09-22 08:50:00|199099.6|198949.6|199119.1|198969.1|199127.5|198977.5|198945.3|198795.3|1007
1663836900000|2022-09-22 08:55:00|199119.6|198969.6|198998.8|198848.8|199195.5|199045.5|198983.1|198833.1|985
1663837200000|2022-09-22 09:00:00|198995.8|198845.8|199068.5|198918.5|199124.1|198974.1|198918.5|198777.7|988
1663837500000|2022-09-22 09:05:00|199067.8|198917.8|199105.7|198955.7|199107.5|198957.5|198960.2|198810.2|984
1663837800000|2022-09-22 09:10:00|199106.6|198956.6|199016.1|198866.1|199107.5|198957.5|198986.4|198836.4|855
1663838100000|2022-09-22 09:15:00|199016.4|198866.4|199169.6|199019.6|199217.6|199067.6|198945.6|198795.6|894
1663838400000|2022-09-22 09:20:00|199168.7|199018.7|199150.2|199000.2|199264|199114|199119.1|198969.1|903
1663838700000|2022-09-22 09:25:00|199149.8|198999.8|198922.2|198772.2|199149.8|198999.8|198901|198751|808
1663839000000|2022-09-22 09:30:00|198916.6|198766.6|198902.6|198752.6|198918.2|198768.2|198787.5|198637.5|862
1663839300000|2022-09-22 09:35:00|198901.3|198751.3|198814.2|198664.2|198952.5|198802.5|198811.8|198661.8|892
1663839600000|2022-09-22 09:40:00|198815.2|198665.2|198816.1|198666.1|198874.3|198724.3|198767.3|198617.3|832
1663839900000|2022-09-22 09:45:00|198815.2|198665.2|198792.1|198642.1|198850.2|198700.2|198749|198599|730
1663840200000|2022-09-22 09:50:00|198793.6|198643.6|198988.3|198838.3|198989.1|198839.1|198755.8|198605.8|800
1663840500000|2022-09-22 09:55:00|198984.4|198834.4|199173.5|199023.5|199211.3|199061.3|198958.1|198808.1|839
1663840800000|2022-09-22 10:00:00|199174.2|199024.2|199053.4|198903.4|199182.8|199032.8|199039.3|198889.3|913
1663841100000|2022-09-22 10:05:00|199052.6|198902.6|199079.6|198929.6|199107.4|198957.4|198993.5|198843.5|797
1663841400000|2022-09-22 10:10:00|199078.3|198928.3|199208.8|199058.8|199225.4|199075.4|199074.4|198924.4|771
1663841700000|2022-09-22 10:15:00|199209.1|199059.1|199099.1|198949.1|199224.6|199074.6|199055.3|198905.3|725
1663842000000|2022-09-22 10:20:00|199099.5|198949.5|199015.8|198865.8|199102.7|198952.7|199001.6|198851.6|618
1663842300000|2022-09-22 10:25:00|199016.7|198866.7|198884.9|198734.9|199024.4|198874.4|198877.3|198727.3|725
1663842600000|2022-09-22 10:30:00|198883.5|198733.5|198813.3|198663.3|198937|198787|198809.4|198659.4|669
1663842900000|2022-09-22 10:35:00|198813.2|198663.2|198821|198671|198851.4|198701.4|198802.2|198652.2|735
1663843200000|2022-09-22 10:40:00|198820.8|198670.8|198818|198668|198901.9|198751.9|198765.9|198615.9|780
1663843500000|2022-09-22 10:45:00|198817.1|198667.1|198899.3|198749.3|198907.8|198757.8|198812.6|198662.6|752
1663843800000|2022-09-22 10:50:00|198899.2|198749.2|198808.7|198658.7|198899.2|198749.2|198676.9|198526.9|921
1663844100000|2022-09-22 10:55:00|198810.3|198660.3|198793|198643|198810.3|198660.3|198731.1|198581.1|672
1663844400000|2022-09-22 11:00:00|198795.4|198645.4|198752.2|198602.2|199043|198893|198635.5|198485.5|965
1663844700000|2022-09-22 11:05:00|198754.8|198604.8|199101.3|198951.3|199106.9|198956.9|198685.1|198535.1|916
1663845000000|2022-09-22 11:10:00|199102.8|198952.8|199217|199067|199218|199081.5|199018.2|198899.8|956
1663845300000|2022-09-22 11:15:00|199217.6|199067.6|199035.7|198885.7|199217.6|199081.8|198995.6|198883.6|972
1663845600000|2022-09-22 11:20:00|199036.6|198886.6|199143.8|198993.8|199157|199007|198913.2|198813.6|977
1663845900000|2022-09-22 11:25:00|199145|198995|199295.2|199145.2|199319.3|199169.3|199044.1|198894.1|980
1663846200000|2022-09-22 11:30:00|199292.1|199142.1|199305|199155|199306.7|199205|199209.8|199108.7|867
1663846500000|2022-09-22 11:35:00|199304.7|199154.7|199034.1|198884.1|199304.7|199178|198975.2|198863|1086
1663846800000|2022-09-22 11:40:00|199033.1|198883.1|199052.7|198902.7|199134.1|199010.9|198935.8|198814.5|1056
1663847100000|2022-09-22 11:45:00|199058|198908|198973.5|198823.5|199180.4|199030.4|198912|198788.9|1061
1663847400000|2022-09-22 11:50:00|198973.4|198823.4|198958.5|198808.5|199120.3|199018.5|198868.9|198718.9|976
1663847700000|2022-09-22 11:55:00|198959.1|198809.1|198959.9|198809.9|198965|198883.3|198760.2|198659.9|947
1663848000000|2022-09-22 12:00:00|198956.7|198806.7|198716.4|198566.4|198961.8|198853.1|198709.3|198559.3|1080
1663848300000|2022-09-22 12:05:00|198713.3|198563.3|198692.6|198542.6|198794.6|198644.6|198596.9|198481.9|1064
1663848600000|2022-09-22 12:10:00|198673.4|198523.4|198564.5|198414.5|198678.9|198569.5|198515.6|198414.1|1017
1663848900000|2022-09-22 12:15:00|198563.9|198413.9|198592.6|198442.6|198609.2|198509.1|198435.4|198325.2|1081
1663849200000|2022-09-22 12:20:00|198572.4|198422.4|198835.7|198685.7|198848.3|198763.1|198511.7|198410.9|959
1663849500000|2022-09-22 12:25:00|198834.5|198684.5|198738.6|198588.6|198846.2|198745|198596.2|198491.1|902
1663849800000|2022-09-22 12:30:00|198751|198601|198922.5|198772.5|198948.3|198798.3|198671.2|198567.5|967
1663850100000|2022-09-22 12:35:00|198924.8|198774.8|198830.7|198780.7|198958.6|198849.5|198732.2|198621.9|967
1663850400000|2022-09-22 12:40:00|198883.5|198733.5|198765.3|198615.3|198928.4|198828|198632|198534.9|1044
1663850700000|2022-09-22 12:45:00|198768.8|198618.8|198636.8|198486.8|198768.8|198666.8|198561.1|198468.5|973
1663851000000|2022-09-22 12:50:00|198643.5|198493.5|198669|198519|198732.6|198634.7|198513.1|198402.1|1013
1663851300000|2022-09-22 12:55:00|198669.1|198519.1|198759.5|198709.5|198764.4|198713.9|198516.4|198430.4|979
1663851600000|2022-09-22 13:00:00|198758.6|198708.6|198973.1|198923.1|199024.2|198943.1|198743.7|198614.7|1000
1663851900000|2022-09-22 13:05:00|198973.3|198923.3|198940.5|198790.5|199007|198926.7|198836.2|198727.7|1059
1663852200000|2022-09-22 13:10:00|198940.8|198790.8|198961.1|198811.1|199047.7|198949|198891|198790.2|915
1663852500000|2022-09-22 13:15:00|198960.7|198810.7|199021.7|198971.7|199064|198971.7|198900.1|198804.9|921
1663852800000|2022-09-22 13:20:00|199021.9|198971.9|199218.2|199168.2|199290.3|199187.1|199001|198896.7|1070
1663853100000|2022-09-22 13:25:00|199224.9|199174.9|199455.5|199305.5|199542.1|199442.3|199152.7|199056.4|1039
1663853400000|2022-09-22 13:30:00|199456|199306|199276.3|199126.3|199461.7|199358.4|199170.5|199058.7|1133
1663853700000|2022-09-22 13:35:00|199270.3|199120.3|199504.8|199354.8|199512.9|199415.1|199219.6|199120.3|1127
1663854000000|2022-09-22 13:40:00|199504.3|199354.3|199491.5|199341.5|199565.6|199458.1|199419.6|199325.8|1067
1663854300000|2022-09-22 13:45:00|199506.8|199356.8|199623.5|199473.5|199642.7|199492.7|199381.8|199256.8|1083
1663854600000|2022-09-22 13:50:00|199627.6|199477.6|199570.4|199520.4|199700.8|199586.2|199483.7|199368.4|1022
1663854900000|2022-09-22 13:55:00|199626|199476|199514.6|199364.6|199658.8|199557.1|199498.6|199348.6|1051
1663855200000|2022-09-22 14:00:00|199508.8|199358.8|199626.7|199476.7|199733|199628.8|199503.3|199353.3|1047
1663855500000|2022-09-22 14:05:00|199626.1|199476.1|199301.7|199151.7|199677.1|199566.9|199282.8|199150.3|1084
1663855800000|2022-09-22 14:10:00|199295.9|199145.9|199162.2|199012.2|199421.3|199323.6|199132.9|199000.6|1092
1663856100000|2022-09-22 14:15:00|199161.6|199011.6|199222.5|199072.5|199253|199117.6|199078.5|198960.8|1136
1663856400000|2022-09-22 14:20:00|199220.3|199070.3|199375.3|199225.3|199390.8|199292.8|199156.3|199016|1022
1663856700000|2022-09-22 14:25:00|199377.5|199227.5|199278.3|199128.3|199415.4|199314.7|199208.4|199110.7|1027
1663857000000|2022-09-22 14:30:00|199281.5|199131.5|199274.3|199224.3|199361.6|199240.7|199100.3|199000.7|1052
1663857300000|2022-09-22 14:35:00|199274.9|199224.9|199481.4|199331.4|199509.8|199418.8|199244.1|199144.1|1006
1663857600000|2022-09-22 14:40:00|199481.8|199331.8|199473.9|199423.9|199576.4|199481|199436|199331.8|1075
1663857900000|2022-09-22 14:45:00|199522.1|199372.1|199568|199418|199678.1|199582.5|199430.1|199327.6|1025
1663858200000|2022-09-22 14:50:00|199568.1|199418.1|199758.5|199608.5|199818.6|199703.2|199525.9|199412.5|1043
1663858500000|2022-09-22 14:55:00|199764.7|199614.7|199785.3|199635.3|199842|199753.8|199693.4|199600.8|996
1663858800000|2022-09-22 15:00:00|199786.2|199636.2|199863.3|199713.3|199947.9|199847|199734.2|199636.2|992
1663859100000|2022-09-22 15:05:00|199864.3|199714.3|199908.7|199758.7|199940|199840|199803.4|199704.7|927
1663859400000|2022-09-22 15:10:00|199862|199812|199884.7|199834.7|199985.5|199886.1|199856.8|199757.1|879
1663859700000|2022-09-22 15:15:00|199932.9|199782.9|199826.9|199676.9|199969.3|199874.7|199748|199623.4|919
1663860000000|2022-09-22 15:20:00|199825.3|199675.3|200126.1|199976.1|200126.1|199976.1|199770.6|199667.9|950
1663860300000|2022-09-22 15:25:00|200126.7|199976.7|200062.7|199912.7|200155.5|200052.8|199906.8|199806.7|1008
1663860600000|2022-09-22 15:30:00|200060|199910|200105.2|199955.2|200109.4|200011.8|199831.9|199733|1015
1663860900000|2022-09-22 15:35:00|200105.4|199955.4|200062.8|199912.8|200109.7|199996.2|199904.3|199794.6|931
1663861200000|2022-09-22 15:40:00|200061.7|199911.7|200103.4|199953.4|200149|200028.5|199985|199891.4|882
1663861500000|2022-09-22 15:45:00|200102.9|199952.9|199815.8|199665.8|200145.5|200031.8|199810|199660|992
1663861800000|2022-09-22 15:50:00|199813.8|199663.8|199734.9|199584.9|199849.8|199709.1|199690|199577.7|969
1663862100000|2022-09-22 15:55:00|199735.3|199585.3|199751.4|199601.4|199812|199662|199687.5|199537.5|945
1663862400000|2022-09-22 16:00:00|199756.1|199606.1|199681.7|199531.7|199757.6|199657.2|199605.3|199461.1|998
1663862700000|2022-09-22 16:05:00|199681.1|199531.1|199748.9|199598.9|199810.4|199660.4|199612.2|199502.2|1015
1663863000000|2022-09-22 16:10:00|199750.3|199600.3|199718.3|199568.3|199782.2|199677.8|199663.7|199563|968
1663863300000|2022-09-22 16:15:00|199719.3|199569.3|199774.2|199624.2|199844.2|199694.2|199690.1|199568.8|917
1663863600000|2022-09-22 16:20:00|199773.9|199623.9|199692.3|199542.3|199848|199698.9|199631.6|199519.5|1000
1663863900000|2022-09-22 16:25:00|199692.2|199542.2|199533.6|199483.6|199695.1|199591.8|199503.2|199401|915
1663864200000|2022-09-22 16:30:00|199531.9|199481.9|199692.3|199542.3|199702.5|199600.6|199528.5|199432.3|950
1663864500000|2022-09-22 16:35:00|199693.3|199543.3|199554.5|199404.5|199704.3|199578.5|199440.3|199328.3|935
1663864800000|2022-09-22 16:40:00|199553.3|199403.3|199537.6|199487.6|199612.5|199510.8|199513.4|199402|860
1663865100000|2022-09-22 16:45:00|199537.2|199487.2|199499.5|199349.5|199612.1|199507.9|199433.7|199333|877
1663865400000|2022-09-22 16:50:00|199501.3|199351.3|199442.1|199292.1|199508.5|199406.9|199314.4|199205.8|921
1663865700000|2022-09-22 16:55:00|199443|199293|199488.7|199338.7|199516.8|199417.8|199359.8|199230.6|894
1663866000000|2022-09-22 17:00:00|199483.2|199333.2|199514.1|199364.1|199533.2|199432.9|199424.5|199302.8|870
1663866300000|2022-09-22 17:05:00|199514.3|199364.3|199546.6|199496.6|199610.7|199511.5|199446.4|199347.3|817
1663866600000|2022-09-22 17:10:00|199594.9|199444.9|199509.6|199459.6|199595.1|199496.8|199483.1|199383.4|819
1663866900000|2022-09-22 17:15:00|199510.8|199460.8|199478.7|199428.7|199617.8|199518.1|199469.9|199367.7|803
1663867200000|2022-09-22 17:20:00|199478.3|199428.3|199480.5|199430.5|199557.4|199458.8|199457.7|199346.7|847
1663867500000|2022-09-22 17:25:00|199481|199431|199398.8|199248.8|199531.9|199433.7|199391.9|199241.9|843
1663867800000|2022-09-22 17:30:00|199399.8|199249.8|199354.8|199204.8|199399.8|199292.7|199293.4|199167.5|805
1663868100000|2022-09-22 17:35:00|199351|199201|199343.5|199193.5|199367.6|199263|199270.1|199160.4|888
1663868400000|2022-09-22 17:40:00|199344|199194|199351.7|199301.7|199399.3|199302.5|199208.4|199101.9|815
1663868700000|2022-09-22 17:45:00|199399.4|199249.4|199364.6|199214.6|199424.6|199323.2|199263.7|199154.8|657
1663869000000|2022-09-22 17:50:00|199364|199214|199323.2|199173.2|199364.6|199253|199232|199117.7|720
1663869300000|2022-09-22 17:55:00|199322.9|199172.9|199322.1|199272.1|199406|199306.3|199264.6|199170|838
1663869600000|2022-09-22 18:00:00|199323.3|199273.3|199399.2|199249.2|199434.3|199328.5|199316|199214.1|835
1663869900000|2022-09-22 18:05:00|199396.6|199246.6|199435.3|199385.3|199507.5|199402.6|199376.2|199234.8|885
1663870200000|2022-09-22 18:10:00|199434.5|199384.5|199537.7|199387.7|199547.4|199412.7|199421.8|199319.4|771
1663870500000|2022-09-22 18:15:00|199537.1|199387.1|199564|199414|199567.8|199466.4|199466.8|199363.7|756
1663870800000|2022-09-22 18:20:00|199564.2|199414.2|199592.1|199442.1|199604.7|199501.7|199498.5|199396|629
1663871100000|2022-09-22 18:25:00|199593.1|199443.1|199410.1|199360.1|199598.6|199495.2|199410.1|199307.1|771
1663871400000|2022-09-22 18:30:00|199410.9|199360.9|199464.2|199314.2|199586.3|199491.7|199400.4|199298.9|849
1663871700000|2022-09-22 18:35:00|199463.7|199313.7|199404.5|199254.5|199504.4|199400.3|199337.2|199236.4|746
1663872000000|2022-09-22 18:40:00|199404.3|199254.3|199414.6|199264.6|199422.7|199320.5|199337.7|199244.1|826
1663872300000|2022-09-22 18:45:00|199415.1|199265.1|199524.1|199374.1|199566.9|199465.2|199371.5|199263.5|866
1663872600000|2022-09-22 18:50:00|199523.2|199373.2|199396.9|199346.9|199523.2|199424.8|199346.1|199247.6|917
1663872900000|2022-09-22 18:55:00|199438.8|199288.8|199531.5|199381.5|199583.3|199499.6|199392|199283.3|1011
1663873200000|2022-09-22 19:00:00|199532.4|199382.4|199487.8|199337.8|199572.3|199480.9|199377.3|199294|985
1663873500000|2022-09-22 19:05:00|199475.2|199325.2|199410.1|199260.1|199535.7|199385.7|199384.3|199234.3|943
1663873800000|2022-09-22 19:10:00|199409.4|199259.4|199366|199216|199465.6|199315.6|199340.7|199190.7|775
1663874100000|2022-09-22 19:15:00|199365.8|199215.8|199495.4|199345.4|199496.3|199346.3|199330.1|199180.1|917
1663874400000|2022-09-22 19:20:00|199495.7|199345.7|199482.1|199332.1|199508.3|199400.6|199413.2|199294.4|796
1663874700000|2022-09-22 19:25:00|199482.7|199332.7|199479.3|199329.3|199580.2|199430.2|199420.1|199310.1|888
1663875000000|2022-09-22 19:30:00|199465.5|199315.5|199386.3|199236.3|199467.5|199358.5|199381.7|199231.7|835
1663875300000|2022-09-22 19:35:00|199384.6|199234.6|199491.9|199341.9|199495.1|199386.8|199329.7|199218.2|794
1663875600000|2022-09-22 19:40:00|199491.7|199341.7|199529.2|199379.2|199544.1|199411.2|199438.1|199326|744
1663875900000|2022-09-22 19:45:00|199528.8|199378.8|199427.9|199277.9|199544.3|199439.8|199427.9|199277.9|697
1663876200000|2022-09-22 19:50:00|199428.1|199278.1|199537.4|199387.4|199547.3|199397.3|199428.1|199278.1|820
1663876500000|2022-09-22 19:55:00|199549.7|199399.7|199543.3|199393.3|199583|199475.9|199452.5|199355|702
1663876800000|2022-09-22 20:00:00|199542.7|199392.7|199496.5|199346.5|199561.4|199411.4|199493.5|199343.5|740
1663877100000|2022-09-22 20:05:00|199495.4|199345.4|199448|199298|199496.9|199346.9|199442.3|199292.3|607
1663877400000|2022-09-22 20:10:00|199447.9|199297.9|199454|199304|199500.1|199350.1|199447|199297|618
1663877700000|2022-09-22 20:15:00|199454.2|199304.2|199409.5|199259.5|199466.3|199316.3|199406.5|199256.5|527
1663878000000|2022-09-22 20:20:00|199408.5|199258.5|199405.8|199255.8|199412.4|199262.4|199391.7|199241.7|393
1663878300000|2022-09-22 20:25:00|199405.4|199255.4|199443.1|199293.1|199458.2|199308.2|199401.8|199251.8|492
1663878600000|2022-09-22 20:30:00|199442.4|199292.4|199439.3|199289.3|199456|199306|199421.4|199271.4|474
1663878900000|2022-09-22 20:35:00|199438.9|199288.9|199436.6|199286.6|199454.8|199304.8|199433.5|199283.5|350
1663879200000|2022-09-22 20:40:00|199436.3|199286.3|199532.6|199382.6|199540.7|199390.7|199384.3|199280.5|432
1663879500000|2022-09-22 20:45:00|199531.6|199381.6|199579.7|199429.7|199584.4|199434.4|199530.2|199380.2|383
1663879800000|2022-09-22 20:50:00|199582|199432|199621.2|199471.2|199641.8|199491.8|199564.9|199414.9|432
1663880100000|2022-09-22 20:55:00|199617.7|199467.7|199577.7|199267.7|199642.8|199492.8|199455.9|199197.3|392
1663880400000|2022-09-22 21:00:00|199563.6|199253.6|199460.2|199190.7|199570.1|199260.1|199450.7|199156.4|72
1663880700000|2022-09-22 21:05:00|199457.6|199193.1|199454.6|199194.8|199518.8|199271.1|199382|199154.8|76
1663881000000|2022-09-22 21:10:00|199460|199150|199459.5|199151.7|199546.6|199236.6|199399.1|199095.4|132
1663881300000|2022-09-22 21:15:00|199412|199138.6|199534.1|199225.4|199536|199250.9|199352|199121.6|244
1663881600000|2022-09-22 21:20:00|199530.9|199226.1|199418.6|199108.6|199543.5|199302.8|199376.1|199068.5|239
1663881900000|2022-09-22 21:25:00|199421.7|199111.7|199406.2|199096.2|199449.6|199139.6|199341.9|199031.9|191
1663882200000|2022-09-22 21:30:00|199455.4|199145.4|199409.4|199099.4|199462.6|199152.6|199359.5|199049.5|264
1663882500000|2022-09-22 21:35:00|199411.2|199101.2|199440.3|199130.3|199473.7|199165.9|199351.9|199041.9|244
1663882800000|2022-09-22 21:40:00|199446.2|199136.2|199412.4|199102.4|199466.8|199156.8|199372.8|199062.8|300
1663883100000|2022-09-22 21:45:00|199401.5|199091.5|199418.9|199108.9|199486.7|199178.4|199346.9|199036.9|327
1663883400000|2022-09-22 21:50:00|199417.8|199107.8|199423.2|199113.2|199467.2|199170|199330|199020|239
1663883700000|2022-09-22 21:55:00|199427.6|199117.6|199428.2|199118.2|199453|199154.8|199347.7|199037.7|236
1663884000000|2022-09-22 22:00:00|199426.1|199116.1|199467.5|199185.9|199508|199328.5|199379.2|199100.7|458
1663884300000|2022-09-22 22:05:00|199466.5|199188.1|199450.8|199300.8|199492.9|199321.2|199377.7|199155.7|339
1663884600000|2022-09-22 22:10:00|199453.8|199303.8|199574.5|199424.5|199643|199453.2|199453|199224.4|455
1663884900000|2022-09-22 22:15:00|199572.5|199422.5|199570|199420|199627.6|199456.7|199533.2|199335.5|486
1663885200000|2022-09-22 22:20:00|199568.3|199418.3|199537.1|199387.1|199611.5|199442.2|199530.1|199334.5|332
1663885500000|2022-09-22 22:25:00|199548.3|199398.3|199552.5|199402.5|199571.4|199421.4|199528.3|199378.3|397
1663885800000|2022-09-22 22:30:00|199552.8|199402.8|199454|199304|199572.3|199422.3|199445.5|199295.5|288
1663886100000|2022-09-22 22:35:00|199456.9|199306.9|199458.3|199308.3|199477.2|199327.2|199437.3|199287.3|263
1663886400000|2022-09-22 22:40:00|199458.4|199308.4|199496.9|199346.9|199510.2|199360.2|199433.9|199283.9|325
1663886700000|2022-09-22 22:45:00|199497.6|199347.6|199459.9|199309.9|199536.5|199348.6|199442|199257.5|352
1663887000000|2022-09-22 22:50:00|199456.6|199306.6|199462.9|199312.9|199468.2|199318.2|199433.7|199283.7|284
1663887300000|2022-09-22 22:55:00|199463.6|199313.6|199427.9|199277.9|199466|199316|199398.7|199248.7|300
1663887600000|2022-09-22 23:00:00|199427.3|199277.3|199397.1|199247.1|199457.4|199307.4|199396.9|199246.9|315
1663887900000|2022-09-22 23:05:00|199402.5|199252.5|199402.5|199252.5|199431.3|199281.3|199384.2|199234.2|404
1663888200000|2022-09-22 23:10:00|199400.4|199250.4|199406.7|199256.7|199481.5|199269.5|199380.5|199202.5|307
1663888500000|2022-09-22 23:15:00|199406.4|199256.4|199376.4|199226.4|199422.8|199272.8|199369.2|199219.2|241
1663888800000|2022-09-22 23:20:00|199368.2|199218.2|199408.6|199258.6|199428.5|199278.5|199364.8|199214.8|349
1663889100000|2022-09-22 23:25:00|199408|199258|199402.1|199252.1|199429.4|199279.4|199391.5|199241.5|290
1663889400000|2022-09-22 23:30:00|199400.1|199250.1|199382.9|199232.9|199423.8|199273.8|199374.3|199224.3|351
1663889700000|2022-09-22 23:35:00|199387.7|199237.7|199380.3|199230.3|199395.3|199245.3|199351.3|199201.3|265
1663890000000|2022-09-22 23:40:00|199379.5|199229.5|199374.4|199224.4|199392.4|199242.4|199357.9|199207.9|272
1663890300000|2022-09-22 23:45:00|199372.8|199222.8|199376.5|199226.5|199397.3|199247.3|199356.5|199206.5|250
1663890600000|2022-09-22 23:50:00|199382.7|199232.7|199291.5|199141.5|199388.2|199238.2|199288.3|199138.3|343
1663890900000|2022-09-22 23:55:00|199292.5|199142.5|199299.6|199149.6|199331.2|199181.2|199277|199127|378
1663891200000|2022-09-23 00:00:00|199299.7|199149.7|199293.8|199143.8|199312.2|199162.2|199238.4|199088.4|408
1663891500000|2022-09-23 00:05:00|199296.3|199146.3|199353.2|199203.2|199358|199208|199283.3|199133.3|530
1663891800000|2022-09-23 00:10:00|199344.5|199194.5|199339.4|199189.4|199361.4|199211.4|199290.5|199140.5|522
1663892100000|2022-09-23 00:15:00|199339.3|199189.3|199360.1|199210.1|199372.9|199222.9|199320|199170|367
1663892400000|2022-09-23 00:20:00|199360.2|199210.2|199344.7|199194.7|199372.1|199222.1|199314.5|199164.5|438
1663892700000|2022-09-23 00:25:00|199344.8|199194.8|199330.1|199180.1|199359.5|199209.5|199313|199163|498
1663893000000|2022-09-23 00:30:00|199329.6|199179.6|199299.5|199149.5|199346.5|199196.5|199285.2|199135.2|481
1663893300000|2022-09-23 00:35:00|199300.2|199150.2|199295.1|199145.1|199312.5|199162.5|199275.8|199125.8|357
1663893600000|2022-09-23 00:40:00|199293|199143|199259.4|199109.4|199306|199156|199256.6|199106.6|357
1663893900000|2022-09-23 00:45:00|199258.5|199108.5|199252.7|199102.7|199268.5|199118.5|199203.1|199053.1|571
1663894200000|2022-09-23 00:50:00|199254.2|199104.2|199245.6|199095.6|199297|199147|199233.3|199083.3|529
1663894500000|2022-09-23 00:55:00|199245.8|199095.8|199226.9|199076.9|199255.5|199105.5|199168.7|199018.7|475
1663894800000|2022-09-23 01:00:00|199222.3|199072.3|199240.6|199090.6|199293.7|199143.7|199211.2|199061.2|596
1663895100000|2022-09-23 01:05:00|199241.9|199091.9|199254.2|199104.2|199295.8|199145.8|199216.1|199066.1|526
1663895400000|2022-09-23 01:10:00|199253.9|199103.9|199151.3|199001.3|199281.7|199131.7|199138.6|198988.6|526
1663895700000|2022-09-23 01:15:00|199154.9|199004.9|199166|199016|199199.2|199049.2|199138.9|198988.9|511
1663896000000|2022-09-23 01:20:00|199166.6|199016.6|199201.8|199051.8|199232.2|199082.2|199142.6|198992.6|563
1663896300000|2022-09-23 01:25:00|199204.7|199054.7|199266.2|199116.2|199288.9|199138.9|199195.1|199045.1|524
1663896600000|2022-09-23 01:30:00|199266.4|199116.4|199330.7|199180.7|199345.9|199195.9|199246.6|199096.6|692
1663896900000|2022-09-23 01:35:00|199333|199183|199330|199180|199344.5|199194.5|199298.5|199148.5|655
1663897200000|2022-09-23 01:40:00|199326.7|199176.7|199244.9|199094.9|199332.5|199182.5|199242|199092|526
1663897500000|2022-09-23 01:45:00|199246|199096|199300.2|199150.2|199336.8|199186.8|199236.8|199086.8|407
1663897800000|2022-09-23 01:50:00|199301.1|199151.1|199290.1|199140.1|199335.3|199185.3|199281.4|199131.4|547
1663898100000|2022-09-23 01:55:00|199288.8|199138.8|199248.4|199098.4|199304.5|199154.5|199226.5|199076.5|507
1663898400000|2022-09-23 02:00:00|199247.4|199097.4|199296.2|199146.2|199315.2|199165.2|199232.3|199082.3|542
1663898700000|2022-09-23 02:05:00|199296.1|199146.1|199307.3|199157.3|199316.1|199166.1|199294.6|199144.6|428
1663899000000|2022-09-23 02:10:00|199308.4|199158.4|199326.4|199176.4|199335.5|199185.5|199297.9|199147.9|469
1663899300000|2022-09-23 02:15:00|199330.1|199180.1|199372.7|199222.7|199413.7|199263.7|199330.1|199180.1|666
1663899600000|2022-09-23 02:20:00|199371.5|199221.5|199419.8|199269.8|199457.5|199307.5|199369.9|199219.9|649
1663899900000|2022-09-23 02:25:00|199420.3|199270.3|199419.6|199269.6|199454.5|199304.5|199384.3|199234.3|594
1663900200000|2022-09-23 02:30:00|199421.1|199271.1|199469.6|199319.6|199483.5|199333.5|199398.7|199248.7|525
1663900500000|2022-09-23 02:35:00|199471.8|199321.8|199466.3|199316.3|199480.6|199330.6|199452.5|199302.5|378
1663900800000|2022-09-23 02:40:00|199469.3|199319.3|199495.6|199345.6|199542.9|199392.9|199426.1|199313.1|522
1663901100000|2022-09-23 02:45:00|199494.6|199344.6|199492.4|199342.4|199506|199356|199442.1|199292.1|483
1663901400000|2022-09-23 02:50:00|199491.9|199341.9|199450.1|199300.1|199507.4|199357.4|199447.4|199297.4|419
1663901700000|2022-09-23 02:55:00|199455.6|199305.6|199488.3|199338.3|199503.2|199353.2|199453.1|199303.1|435
1663902000000|2022-09-23 03:00:00|199490.4|199340.4|199475.3|199325.3|199533.8|199383.8|199445.2|199295.2|473
1663902300000|2022-09-23 03:05:00|199477|199327|199421.9|199271.9|199480.4|199330.4|199412.8|199262.8|426
1663902600000|2022-09-23 03:10:00|199422.6|199272.6|199440|199290|199464.9|199314.9|199414|199264|404
1663902900000|2022-09-23 03:15:00|199443.3|199293.3|199355.2|199205.2|199446|199296|199350|199200|437
1663903200000|2022-09-23 03:20:00|199355.9|199205.9|199412.8|199262.8|199435.2|199285.2|199347.4|199197.4|452
1663903500000|2022-09-23 03:25:00|199412.1|199262.1|199416|199266|199426.1|199276.1|199392|199242|425
1663903800000|2022-09-23 03:30:00|199420.7|199270.7|199408.1|199258.1|199431.5|199281.5|199398.1|199248.1|354
1663904100000|2022-09-23 03:35:00|199409.7|199259.7|199520.7|199370.7|199532.4|199382.4|199405.8|199255.8|507
1663904400000|2022-09-23 03:40:00|199522.9|199372.9|199520.3|199370.3|199541.5|199391.5|199509.4|199359.4|519
1663904700000|2022-09-23 03:45:00|199520.1|199370.1|199571.9|199421.9|199577.3|199427.3|199517.4|199367.4|542
1663905000000|2022-09-23 03:50:00|199571.2|199421.2|199561.7|199411.7|199581.1|199431.1|199561.2|199411.2|421
1663905300000|2022-09-23 03:55:00|199560.2|199410.2|199533.6|199383.6|199579.3|199429.3|199525.4|199375.4|407
1663905600000|2022-09-23 04:00:00|199534.5|199384.5|199528.6|199378.6|199545|199395|199519.4|199369.4|505
1663905900000|2022-09-23 04:05:00|199527.9|199377.9|199684.9|199534.9|199698.3|199548.3|199527.9|199377.9|518
1663906200000|2022-09-23 04:10:00|199684.1|199534.1|199697.2|199547.2|199708.9|199558.9|199663.1|199513.1|471
1663906500000|2022-09-23 04:15:00|199699.1|199549.1|199702.5|199552.5|199710|199560|199676.5|199526.5|465
1663906800000|2022-09-23 04:20:00|199702.7|199552.7|199631.3|199481.3|199712.8|199562.8|199622.2|199472.2|453
1663907100000|2022-09-23 04:25:00|199627.2|199477.2|199555.2|199405.2|199629.6|199479.6|199507.7|199357.7|481
1663907400000|2022-09-23 04:30:00|199555.9|199405.9|199543.4|199393.4|199588.4|199438.4|199477.9|199327.9|551
1663907700000|2022-09-23 04:35:00|199542.7|199392.7|199567.3|199417.3|199582.9|199432.9|199514.9|199364.9|425
1663908000000|2022-09-23 04:40:00|199566.6|199416.6|199517.1|199367.1|199581.1|199431.1|199517.1|199367.1|414
1663908300000|2022-09-23 04:45:00|199522.4|199372.4|199558.3|199408.3|199580.3|199430.3|199481|199331|458
1663908600000|2022-09-23 04:50:00|199557.4|199407.4|199555.6|199405.6|199567.6|199417.6|199532.9|199382.9|381
1663908900000|2022-09-23 04:55:00|199555.7|199405.7|199596.1|199446.1|199623.3|199473.3|199553.2|199403.2|395
1663909200000|2022-09-23 05:00:00|199597|199447|199539.9|199389.9|199605.1|199455.1|199535.8|199385.8|405
1663909500000|2022-09-23 05:05:00|199539.7|199389.7|199478.9|199328.9|199553.4|199403.4|199422.3|199272.3|482
1663909800000|2022-09-23 05:10:00|199482.3|199332.3|199467.6|199317.6|199513.2|199363.2|199446.5|199296.5|535
1663910100000|2022-09-23 05:15:00|199468.9|199318.9|199445.9|199295.9|199486.2|199336.2|199414|199264|490
1663910400000|2022-09-23 05:20:00|199446.9|199296.9|199405.4|199255.4|199471.6|199321.6|199386.8|199236.8|521
1663910700000|2022-09-23 05:25:00|199401.1|199251.1|199392|199242|199441.2|199291.2|199371.5|199221.5|479
1663911000000|2022-09-23 05:30:00|199392.4|199242.4|199466.4|199316.4|199470.3|199320.3|199392.4|199242.4|451
1663911300000|2022-09-23 05:35:00|199465.5|199315.5|199471.8|199321.8|199505.8|199355.8|199458.6|199308.6|393
1663911600000|2022-09-23 05:40:00|199477.4|199327.4|199508.7|199358.7|199508.7|199358.7|199460.1|199310.1|378
1663911900000|2022-09-23 05:45:00|199508.5|199358.5|199504.7|199354.7|199550.9|199400.9|199494.4|199344.4|460
1663912200000|2022-09-23 05:50:00|199498.8|199348.8|199438.8|199288.8|199506.7|199356.7|199424.3|199274.3|549
1663912500000|2022-09-23 05:55:00|199438|199288|199427.3|199277.3|199452.8|199302.8|199393.6|199243.6|460
1663912800000|2022-09-23 06:00:00|199425.4|199275.4|199378.9|199228.9|199507.4|199357.4|199365.6|199215.6|736
1663913100000|2022-09-23 06:05:00|199379.5|199229.5|199336.9|199186.9|199425.9|199275.9|199310.5|199160.5|796
1663913400000|2022-09-23 06:10:00|199342.4|199192.4|199397.4|199247.4|199401|199251|199329.7|199179.7|665
1663913700000|2022-09-23 06:15:00|199408.5|199258.5|199467.1|199317.1|199481.3|199331.3|199400.7|199250.7|754
1663914000000|2022-09-23 06:20:00|199466|199316|199464.5|199314.5|199513.6|199363.6|199439|199289|712
1663914300000|2022-09-23 06:25:00|199463.9|199313.9|199506.9|199356.9|199518|199368|199451.2|199301.2|795
1663914600000|2022-09-23 06:30:00|199504.5|199354.5|199437.7|199287.7|199506.3|199356.3|199384.9|199234.9|795
1663914900000|2022-09-23 06:35:00|199437.5|199287.5|199472.3|199322.3|199478.7|199328.7|199392.7|199242.7|722
1663915200000|2022-09-23 06:40:00|199472.2|199322.2|199604.9|199454.9|199628.3|199478.3|199469.4|199319.4|773
1663915500000|2022-09-23 06:45:00|199604.4|199454.4|199676.4|199526.4|199741.4|199591.4|199601.4|199451.4|716
1663915800000|2022-09-23 06:50:00|199679|199529|199719.5|199569.5|199772.9|199622.9|199674.2|199524.2|689
1663916100000|2022-09-23 06:55:00|199722.1|199572.1|199729|199579|199762.9|199612.9|199693|199543|627
1663916400000|2022-09-23 07:00:00|199726.6|199576.6|199897|199747|199946.4|199796.4|199720.2|199570.2|1023
1663916700000|2022-09-23 07:05:00|199898.8|199748.8|199828.4|199678.4|199936.1|199786.1|199788.1|199638.1|977
1663917000000|2022-09-23 07:10:00|199828.6|199678.6|200044.7|199894.7|200046.1|199896.1|199828.6|199678.6|840
1663917300000|2022-09-23 07:15:00|200041.4|199891.4|200003.6|199853.6|200076.6|199926.6|199975.3|199825.3|996
1663917600000|2022-09-23 07:20:00|200005.2|199855.2|200042.2|199892.2|200051.3|199901.3|199992.9|199842.9|823
1663917900000|2022-09-23 07:25:00|200043.1|199893.1|200043.8|199893.8|200045.6|199895.6|199982.2|199832.2|699
1663918200000|2022-09-23 07:30:00|200044.5|199894.5|199994.7|199844.7|200169|200019|199977.9|199827.9|896
1663918500000|2022-09-23 07:35:00|199988.7|199838.7|200083.2|199933.2|200096.7|199946.7|199987.4|199837.4|908
1663918800000|2022-09-23 07:40:00|200086.9|199936.9|200077.3|199927.3|200142.8|199992.8|200048.4|199898.4|855
1663919100000|2022-09-23 07:45:00|200074.3|199924.3|200050|199900|200173.5|200023.5|200032.3|199882.3|852
1663919400000|2022-09-23 07:50:00|200050.8|199900.8|200058.4|199908.4|200095.6|199945.6|200026.6|199876.6|692
1663919700000|2022-09-23 07:55:00|200058.5|199908.5|200095.3|199945.3|200112.2|199962.2|200039.7|199889.7|759
1663920000000|2022-09-23 08:00:00|200095.8|199945.8|199963.6|199813.6|200162.4|200012.4|199952.7|199802.7|786
1663920300000|2022-09-23 08:05:00|199964.3|199814.3|200189.7|200039.7|200216|200066|199948.8|199798.8|831
1663920600000|2022-09-23 08:10:00|200193.7|200043.7|200307.9|200157.9|200313.2|200163.2|200156.2|200006.2|881
1663920900000|2022-09-23 08:15:00|200311.8|200161.8|200244.2|200094.2|200326.2|200176.2|200231.4|200081.4|732
1663921200000|2022-09-23 08:20:00|200248.4|200098.4|200234|200084|200280.6|200130.6|200206.9|200056.9|702
1663921500000|2022-09-23 08:25:00|200234.8|200084.8|200277.5|200127.5|200344.8|200194.8|200204.8|200054.8|829
1663921800000|2022-09-23 08:30:00|200289.8|200139.8|200357.1|200207.1|200368.4|200218.4|200289.8|200139.8|742
1663922100000|2022-09-23 08:35:00|200354.6|200204.6|200290|200140|200358.2|200208.2|200288|200138|735
1663922400000|2022-09-23 08:40:00|200289.6|200139.6|200285.3|200135.3|200327.8|200177.8|200203.3|200053.3|783
1663922700000|2022-09-23 08:45:00|200283.8|200133.8|200379.5|200229.5|200391.8|200241.8|200278.5|200128.5|760
1663923000000|2022-09-23 08:50:00|200381.2|200231.2|200500.7|200350.7|200512.6|200362.6|200364.5|200218.1|889
1663923300000|2022-09-23 08:55:00|200507.3|200357.3|200559.4|200409.4|200565.7|200459.4|200500.4|200350.4|757
1663923600000|2022-09-23 09:00:00|200558.1|200408.1|200438.2|200288.2|200564.8|200414.8|200417.6|200267.6|797
1663923900000|2022-09-23 09:05:00|200441.3|200291.3|200437.6|200287.6|200479.8|200329.8|200400.2|200250.2|925
1663924200000|2022-09-23 09:10:00|200437.1|200287.1|200497.1|200347.1|200535.5|200385.5|200422.3|200272.3|864
1663924500000|2022-09-23 09:15:00|200497.5|200347.5|200456.1|200306.1|200547.5|200397.5|200442.1|200292.1|912
1663924800000|2022-09-23 09:20:00|200458.5|200308.5|200467.1|200317.1|200485|200335|200428.3|200278.3|855
1663925100000|2022-09-23 09:25:00|200461.5|200311.5|200519.8|200369.8|200535.4|200385.4|200457.5|200307.5|784
1663925400000|2022-09-23 09:30:00|200519.2|200369.2|200528.6|200378.6|200544|200394|200457.4|200307.4|799
1663925700000|2022-09-23 09:35:00|200528.4|200378.4|200637.2|200487.2|200646.7|200496.7|200521.6|200371.6|897
1663926000000|2022-09-23 09:40:00|200637.1|200487.1|200728.1|200578.1|200816.7|200712.8|200633.5|200483.5|1015
1663926300000|2022-09-23 09:45:00|200734.7|200584.7|200887.9|200737.9|200911.4|200761.4|200734.7|200584.7|951
1663926600000|2022-09-23 09:50:00|200887.6|200737.6|201020.6|200870.6|201024.5|200874.5|200841.2|200691.2|935
1663926900000|2022-09-23 09:55:00|201020.1|200870.1|200701.7|200551.7|201021|200871|200624|200499.4|1002
1663927200000|2022-09-23 10:00:00|200702.3|200552.3|200718.4|200568.4|200861.1|200711.1|200702.3|200552.3|1017
1663927500000|2022-09-23 10:05:00|200719.5|200569.5|200811.8|200661.8|200861.1|200711.1|200644.6|200494.6|969
1663927800000|2022-09-23 10:10:00|200810|200660|200693.2|200543.2|200815.3|200665.3|200685.7|200535.7|914
1663928100000|2022-09-23 10:15:00|200699.9|200549.9|200679.7|200529.7|200727.8|200577.8|200613.2|200463.2|926
1663928400000|2022-09-23 10:20:00|200675.4|200525.4|200662.3|200512.3|200710.1|200560.1|200602.5|200452.5|874
1663928700000|2022-09-23 10:25:00|200666|200516|200735.6|200585.6|200742|200592|200646.7|200496.7|867
1663929000000|2022-09-23 10:30:00|200741.2|200591.2|200829.6|200679.6|200920|200770|200715.6|200565.6|863
1663929300000|2022-09-23 10:35:00|200828.8|200678.8|200895.4|200745.4|200926.7|200776.7|200764.6|200614.6|1009
1663929600000|2022-09-23 10:40:00|200898|200748|200842.9|200692.9|200956.7|200806.7|200817.5|200667.5|984
1663929900000|2022-09-23 10:45:00|200842.5|200692.5|200955.6|200805.6|201033.8|200883.8|200836.2|200686.2|917
1663930200000|2022-09-23 10:50:00|200957.3|200807.3|201039.2|200889.2|201063|200913|200903.2|200753.2|956
1663930500000|2022-09-23 10:55:00|201042.4|200892.4|201149.9|200999.9|201153.5|201052.8|201013.5|200863.5|1006
1663930800000|2022-09-23 11:00:00|201150.4|201000.4|201202.6|201052.6|201236.6|201086.6|201113.4|200963.4|1056
1663931100000|2022-09-23 11:05:00|201199.6|201049.6|201094.5|200944.5|201228.1|201078.1|200949.5|200842|924
1663931400000|2022-09-23 11:10:00|201093.4|200943.4|200998.3|200848.3|201211|201061|200902.1|200752.1|1051
1663931700000|2022-09-23 11:15:00|200994.8|200844.8|200905.6|200755.6|201027.8|200877.8|200898|200748|943
1663932000000|2022-09-23 11:20:00|200905.8|200755.8|201019.8|200869.8|201061.6|200911.6|200831.4|200712.2|930
1663932300000|2022-09-23 11:25:00|201020.3|200870.3|200831.2|200681.2|201031.2|200881.2|200767.5|200617.5|943
1663932600000|2022-09-23 11:30:00|200827.6|200677.6|200898.8|200748.8|201026.3|200896.3|200824|200674|949
1663932900000|2022-09-23 11:35:00|200897.3|200747.3|200784|200634|200961.3|200846.9|200729.7|200613.8|875
1663933200000|2022-09-23 11:40:00|200783.5|200633.5|200937.6|200787.6|200946.7|200818.3|200679.8|200583.1|871
1663933500000|2022-09-23 11:45:00|200939.9|200789.9|200789.8|200639.8|200952.6|200841.1|200777|200627|941
1663933800000|2022-09-23 11:50:00|200793|200643|200764.8|200614.8|200793|200676|200652.4|200550.5|952
1663934100000|2022-09-23 11:55:00|200790.2|200640.2|200799.8|200649.8|200835.4|200693.5|200656.4|200545.3|927
1663934400000|2022-09-23 12:00:00|200798.1|200648.1|200751.8|200601.8|200949.2|200846.2|200744.6|200594.6|1070
1663934700000|2022-09-23 12:05:00|200757.2|200607.2|200781.8|200631.8|200838.4|200714.5|200678.2|200574.7|995
1663935000000|2022-09-23 12:10:00|200783|200633|200779.7|200629.7|200872.7|200762.4|200664.3|200563.8|1029
1663935300000|2022-09-23 12:15:00|200778.9|200628.9|200727.5|200677.5|200900.2|200789.2|200704.9|200601.8|996
1663935600000|2022-09-23 12:20:00|200778.8|200628.8|201081.4|200931.4|201084.3|200985.9|200722.3|200623.8|996
1663935900000|2022-09-23 12:25:00|201083.8|200933.8|201228.1|201178.1|201352.6|201257.5|201033.7|200928|932
1663936200000|2022-09-23 12:30:00|201227.8|201177.8|201296.4|201246.4|201457.1|201338.2|201227.8|201128.4|1033
1663936500000|2022-09-23 12:35:00|201346.9|201196.9|201276.7|201126.7|201477.1|201363|201215|201121|1052
1663936800000|2022-09-23 12:40:00|201282.8|201132.8|201370.5|201220.5|201390.4|201273.8|201190|201096.6|950
1663937100000|2022-09-23 12:45:00|201382|201232|201453.9|201303.9|201526.4|201408.4|201331.8|201230.1|938
1663937400000|2022-09-23 12:50:00|201453.7|201303.7|201425.3|201275.3|201569.6|201419.6|201420.6|201270.6|1027
1663937700000|2022-09-23 12:55:00|201425.7|201275.7|201529.4|201379.4|201534.7|201427.4|201374.3|201275.5|966
1663938000000|2022-09-23 13:00:00|201530.3|201380.3|201307.3|201157.3|201608.1|201512.2|201278.1|201151.6|1040
1663938300000|2022-09-23 13:05:00|201317.1|201167.1|201083.8|200933.8|201383.9|201268.1|201004.1|200884|1067
1663938600000|2022-09-23 13:10:00|201083.6|200933.6|201154.8|201104.8|201189.7|201104.8|201000.2|200891.9|1078
1663938900000|2022-09-23 13:15:00|201157.3|201107.3|201100.1|201050.1|201307.9|201204.8|201057.3|200962.4|1040
1663939200000|2022-09-23 13:20:00|201101.9|201051.9|201139.2|201089.2|201252.5|201150.4|201059.4|200960.2|1008
1663939500000|2022-09-23 13:25:00|201139.1|201089.1|201155.1|201005.1|201230.9|201125.3|201058.4|200965.7|1074
1663939800000|2022-09-23 13:30:00|201156.7|201006.7|201225.8|201175.8|201323.8|201228.1|201036.1|200928.6|1041
1663940100000|2022-09-23 13:35:00|201226.6|201176.6|201400.4|201250.4|201511.5|201384.7|201221.3|201159.1|1090
1663940400000|2022-09-23 13:40:00|201398.1|201248.1|201426.3|201276.3|201574|201474.3|201276.6|201164|1094
1663940700000|2022-09-23 13:45:00|201424.5|201274.5|201542.6|201392.6|201606|201486.4|201297.7|201154.6|1158
1663941000000|2022-09-23 13:50:00|201500|201450|201463.6|201313.6|201683.7|201550.4|201288.5|201175.3|1141
1663941300000|2022-09-23 13:55:00|201465.8|201315.8|201573.4|201423.4|201623.5|201506.3|201399.5|201290.2|1099
1663941600000|2022-09-23 14:00:00|201573.5|201423.5|201854.4|201704.4|201865.9|201765.3|201514.8|201415.6|1103
1663941900000|2022-09-23 14:05:00|201852.3|201702.3|201544.3|201394.3|201852.3|201716.8|201498.7|201384.7|1138
1663942200000|2022-09-23 14:10:00|201552.5|201402.5|201493.5|201443.5|201620.6|201502.9|201397.8|201291.1|1083
1663942500000|2022-09-23 14:15:00|201546.3|201396.3|201408.8|201358.8|201587.5|201483.9|201408.3|201305.2|1071
1663942800000|2022-09-23 14:20:00|201401.6|201351.6|201637.5|201487.5|201739.4|201638.7|201393.3|201300|1121
1663943100000|2022-09-23 14:25:00|201636.7|201486.7|201241.3|201191.3|201662.5|201563|201228.2|201139.8|1090
1663943400000|2022-09-23 14:30:00|201244|201194|201362.3|201212.3|201366|201230.3|201081.6|200956.3|1047
1663943700000|2022-09-23 14:35:00|201359.2|201209.2|201542.5|201392.5|201567.5|201468.1|201311|201161|1095
1663944000000|2022-09-23 14:40:00|201545.1|201395.1|201577.8|201427.8|201720.1|201604.4|201467.8|201386.7|1107
1663944300000|2022-09-23 14:45:00|201578.2|201428.2|201371.5|201321.5|201663.4|201541.4|201371.5|201265.2|1055
1663944600000|2022-09-23 14:50:00|201418.6|201268.6|201577|201427|201581.7|201431.7|201292|201178.9|1101
1663944900000|2022-09-23 14:55:00|201577.5|201427.5|201578.2|201528.2|201637|201539.7|201445.6|201338.4|1087
1663945200000|2022-09-23 15:00:00|201585.5|201535.5|201450.5|201300.5|201679.9|201580.1|201390.3|201288.3|1095
1663945500000|2022-09-23 15:05:00|201454.7|201304.7|201468.2|201318.2|201558.7|201442.8|201342.3|201243.4|1053
1663945800000|2022-09-23 15:10:00|201459|201309|201816.2|201666.2|201819.1|201712.5|201401.6|201295.8|968
1663946100000|2022-09-23 15:15:00|201822.1|201672.1|201705.4|201555.4|201892.4|201801.7|201650.6|201544|990
1663946400000|2022-09-23 15:20:00|201704.9|201554.9|201473.7|201323.7|201776.1|201677.3|201473.7|201323.7|1019
1663946700000|2022-09-23 15:25:00|201472.2|201322.2|201682.5|201532.5|201683.3|201569.1|201384.2|201284.6|1022
1663947000000|2022-09-23 15:30:00|201685.8|201535.8|201506.7|201456.7|201748.4|201610.4|201468.2|201340.7|1052
1663947300000|2022-09-23 15:35:00|201506.9|201456.9|201735.6|201585.6|201750.9|201649.8|201506.9|201406.3|1015
1663947600000|2022-09-23 15:40:00|201747.5|201597.5|201771.6|201721.6|201827.2|201734.5|201637.7|201529.3|993
1663947900000|2022-09-23 15:45:00|201822.7|201672.7|201926.8|201776.8|202022.7|201920.6|201766|201666.2|1007
1663948200000|2022-09-23 15:50:00|201929.1|201779.1|201866|201716|201964.5|201858.8|201832.1|201693.8|932
1663948500000|2022-09-23 15:55:00|201865.8|201715.8|201855.7|201705.7|201928.5|201821.4|201798|201690.2|918
1663948800000|2022-09-23 16:00:00|201855|201705|201764|201614|201873|201775.4|201715.7|201603.3|968
1663949100000|2022-09-23 16:05:00|201762.3|201612.3|201888.9|201738.9|201978.1|201867.5|201699.9|201596.1|886
1663949400000|2022-09-23 16:10:00|201887|201737|201847.4|201697.4|201966.7|201856.1|201818|201682.1|850
1663949700000|2022-09-23 16:15:00|201848.1|201698.1|201911.6|201761.6|201930|201832.1|201784.5|201653.1|852
1663950000000|2022-09-23 16:20:00|201912|201762|201973.5|201823.5|201996.3|201904.5|201819.8|201715.1|939
1663950300000|2022-09-23 16:25:00|201977.3|201827.3|202022|201972|202075.1|201979|201902.6|201782.2|966
1663950600000|2022-09-23 16:30:00|202072|201922|202299.3|202149.3|202311.8|202201.4|202013.5|201916.8|983
1663950900000|2022-09-23 16:35:00|202300.2|202150.2|202212|202162|202401.2|202303.9|202192.1|202073.4|879
1663951200000|2022-09-23 16:40:00|202262|202112|202366.6|202216.6|202384.1|202279.1|202204|202103.6|856
1663951500000|2022-09-23 16:45:00|202366.7|202216.7|202110.4|202060.4|202368.6|202264.8|202107.3|202012.1|962
1663951800000|2022-09-23 16:50:00|202161.7|202011.7|202041.8|201891.8|202167|202067.6|201906.1|201799.5|905
1663952100000|2022-09-23 16:55:00|202041.4|201891.4|202117.4|201967.4|202130|202027.8|201955.5|201857.4|997
1663952400000|2022-09-23 17:00:00|202120.5|201970.5|202050.6|201900.6|202166.2|202063.7|201976.9|201861.3|969
1663952700000|2022-09-23 17:05:00|202047.1|201897.1|202075.9|201925.9|202122.8|202024.1|201962.5|201849.3|950
1663953000000|2022-09-23 17:10:00|202076.1|201926.1|202057.9|202007.9|202123.1|202024.3|202002|201901|918
1663953300000|2022-09-23 17:15:00|202059|202009|202003.2|201853.2|202115.3|202013.5|201947.6|201846.4|856
1663953600000|2022-09-23 17:20:00|202004.9|201854.9|202208|202058|202209.1|202104.6|201956.6|201843.5|1006
1663953900000|2022-09-23 17:25:00|202206.2|202056.2|202294.4|202144.4|202332.8|202232.4|202157.7|202056.2|873
1663954200000|2022-09-23 17:30:00|202294.1|202144.1|202357.3|202207.3|202388|202286.9|202226.9|202127.8|891
1663954500000|2022-09-23 17:35:00|202354.6|202204.6|202554.7|202404.7|202571.8|202421.8|202279.6|202178.4|904
1663954800000|2022-09-23 17:40:00|202559.2|202409.2|202375.9|202225.9|202724.7|202574.7|202357.4|202218.6|963
1663955100000|2022-09-23 17:45:00|202376.5|202226.5|202284.4|202134.4|202414.9|202268.3|202241.1|202098.6|911
1663955400000|2022-09-23 17:50:00|202285.3|202135.3|202101.8|202051.8|202295.7|202178.9|202093.8|201996.3|811
1663955700000|2022-09-23 17:55:00|202102.1|202052.1|202107.2|201957.2|202150.9|202052.7|202041.9|201939.4|742
1663956000000|2022-09-23 18:00:00|202107.4|201957.4|202134.8|201984.8|202170.1|202055.6|202056.2|201955.9|833
1663956300000|2022-09-23 18:05:00|202133.7|201983.7|202231|202181|202283.4|202184.7|202068.4|201976.4|937
1663956600000|2022-09-23 18:10:00|202230.8|202180.8|202403.2|202253.2|202443.4|202345.7|202222.9|202123.7|997
1663956900000|2022-09-23 18:15:00|202402.4|202252.4|202521.4|202371.4|202532.1|202426.9|202316.2|202216.9|908
1663957200000|2022-09-23 18:20:00|202525.2|202375.2|202395|202245|202525.2|202422.4|202340.4|202230.2|954
1663957500000|2022-09-23 18:25:00|202395.1|202245.1|202345.8|202195.8|202400.7|202291.1|202257.8|202133.2|918
1663957800000|2022-09-23 18:30:00|202341|202191|202373.7|202223.7|202513.4|202381|202338.5|202188.5|970
1663958100000|2022-09-23 18:35:00|202373|202223|202307.1|202157.1|202397.3|202279.2|202256.5|202137.6|1032
1663958400000|2022-09-23 18:40:00|202304.9|202154.9|202245.7|202095.7|202350.5|202244|202159.9|202009.9|920
1663958700000|2022-09-23 18:45:00|202247.5|202097.5|202219.7|202069.7|202271.5|202156.5|202120.6|202004.4|990
1663959000000|2022-09-23 18:50:00|202223.6|202073.6|202349.7|202199.7|202349.7|202243.7|202167.9|202063.3|986
1663959300000|2022-09-23 18:55:00|202349.4|202199.4|202455|202305|202502.2|202392.9|202318.3|202199.4|1029
1663959600000|2022-09-23 19:00:00|202453.9|202303.9|202200.7|202050.7|202460.7|202349.9|202172.7|202047.1|1046
1663959900000|2022-09-23 19:05:00|202204.1|202054.1|202182.7|202032.7|202242.7|202125.6|202055.8|201930.6|935
1663960200000|2022-09-23 19:10:00|202178.9|202028.9|202164.6|202014.6|202259.2|202109.2|202157.9|202007.9|960
1663960500000|2022-09-23 19:15:00|202163.6|202013.6|202216.6|202066.6|202218.5|202106.3|202087.7|201937.7|907
1663960800000|2022-09-23 19:20:00|202215.2|202065.2|202202.4|202052.4|202255.8|202128|202149.9|201999.9|937
1663961100000|2022-09-23 19:25:00|202206.6|202056.6|202084.5|201934.5|202234.7|202084.7|202072.2|201922.2|893
1663961400000|2022-09-23 19:30:00|202084|201934|202067.5|201917.5|202091.9|201947.9|201987.8|201837.8|855
1663961700000|2022-09-23 19:35:00|202068.9|201918.9|201986.7|201836.7|202090.1|201970.7|201936|201830.6|875
1663962000000|2022-09-23 19:40:00|201984.9|201834.9|201855.8|201705.8|202042.2|201929.3|201844.8|201694.8|812
1663962300000|2022-09-23 19:45:00|201852.7|201702.7|201887.5|201737.5|201888.9|201787.8|201767.2|201617.2|997
1663962600000|2022-09-23 19:50:00|201887.9|201737.9|201908.1|201758.1|201950.6|201843|201846.7|201716|916
1663962900000|2022-09-23 19:55:00|201909.6|201759.6|201932.7|201782.7|201999.6|201849.6|201857.1|201707.1|982
1663963200000|2022-09-23 20:00:00|201934.8|201784.8|202096|201946|202110|201960|201912|201762|727
1663963500000|2022-09-23 20:05:00|202095.2|201945.2|202111.9|201961.9|202145.9|202005|202029|201927.1|699
1663963800000|2022-09-23 20:10:00|202108.3|201958.3|202117.1|201967.1|202145.8|202017.6|202018.8|201919.9|717
1663964100000|2022-09-23 20:15:00|202120.9|201970.9|202124.9|201974.9|202137.1|202015.6|202061.6|201961.9|318
1663964400000|2022-09-23 20:20:00|202120|201970|202115.3|201965.3|202161.3|202017.1|202067.1|201944.5|471
1663964700000|2022-09-23 20:25:00|202116.5|201966.5|202079.5|201929.5|202116.5|201966.5|202026.1|201876.1|336
1663965000000|2022-09-23 20:30:00|202082.6|201932.6|202126.7|201976.7|202154.5|202004.5|202062.5|201912.5|280
1663965300000|2022-09-23 20:35:00|202138|201988|202124.8|201974.8|202180.5|202030.5|202107.6|201957.6|331
1663965600000|2022-09-23 20:40:00|202124.7|201974.7|202001.4|201851.4|202126.1|201976.1|201966|201770|353
1663965900000|2022-09-23 20:45:00|202000.1|201850.1|202023.2|201873.2|202101.3|201905|201893.4|201704|322
1663966200000|2022-09-23 20:50:00|202022.1|201872.1|202112.2|201962.2|202276|202036|201999.9|201789.6|564
1663966500000|2022-09-23 20:55:00|202175.9|201865.9|202026.4|201876.4|202265|202054.4|201937.1|201627.1|492
1664136000000|2022-09-25 20:00:00|202272.2|201917.2|202367.5|202012.5|202448.2|202093.2|202272.2|201917.2|20
1664136300000|2022-09-25 20:05:00|202272.2|201917.2|202272.2|201917.2|202448.3|202093.3|202272.2|201917.2|19
1664136600000|2022-09-25 20:10:00|202448.2|202093.2|202366.3|202011.3|202543.7|202188.7|202272.2|201917.2|17
1664136900000|2022-09-25 20:15:00|202427.5|202072.5|202464.6|202109.6|202464.7|202109.7|202366.3|202011.3|15
1664137200000|2022-09-25 20:20:00|202366.9|202011.9|202366.9|202011.9|202464.8|202109.8|202366.9|202011.9|15
1664137500000|2022-09-25 20:25:00|202427.5|202072.5|202366.9|202011.9|202464.9|202109.9|202366.9|202011.9|13
1664137800000|2022-09-25 20:30:00|202464.9|202109.9|202366.9|202011.9|202464.9|202109.9|202366.9|202011.9|11
1664138100000|2022-09-25 20:35:00|202427.5|202072.5|202366.9|202011.9|202464.9|202109.9|202366.9|202011.9|19
1664138400000|2022-09-25 20:40:00|202427.5|202072.5|202366.9|202011.9|202464.9|202109.9|202366.9|202011.9|10
1664138700000|2022-09-25 20:45:00|202427.5|202072.5|202272.2|201917.2|202464.9|202109.9|202131.2|201776.2|23
1664139000000|2022-09-25 20:50:00|202328.5|201973.5|202272.2|201917.2|202368.1|202013.1|202272.2|201917.2|20
1664139300000|2022-09-25 20:55:00|202341.6|201986.6|202272.2|201917.2|202367.5|202012.5|202272.2|201917.2|23
1664139600000|2022-09-25 21:00:00|202287.5|201932.5|202272.2|201917.2|202376|202021|202272.2|201917.2|19
1664139900000|2022-09-25 21:05:00|202292|201937|202376|202021|202376|202021|202272.2|201917.2|39
1664140200000|2022-09-25 21:10:00|202272.2|201917.2|202300.2|201945.2|202364.6|202009.6|202272.2|201917.2|146
1664140500000|2022-09-25 21:15:00|202300.3|201945.3|202291|201936|202364.1|202009.1|202262.5|201907.5|166
1664140800000|2022-09-25 21:20:00|202325|201970|202292.2|201937.2|202369|202014|202272.2|201917.2|108
1664141100000|2022-09-25 21:25:00|202305.5|201950.5|202259|201949|202336|202021|202201.5|201886.5|153
1664141400000|2022-09-25 21:30:00|202255.8|201945.8|202272.8|201962.8|202298|201988|202255.8|201945.8|385
1664141700000|2022-09-25 21:35:00|202272.1|201962.1|202266.8|201956.8|202289.9|201979.9|202247.2|201937.2|393
1664142000000|2022-09-25 21:40:00|202266.7|201956.7|202255|201945|202303|201993|202245.9|201935.9|295
1664142300000|2022-09-25 21:45:00|202260.3|201950.3|202253.9|201943.9|202294.3|201984.3|202233.9|201923.9|444
1664142600000|2022-09-25 21:50:00|202255.2|201945.2|202225.9|201915.9|202273.4|201963.4|202224.9|201914.9|74
1664142900000|2022-09-25 21:55:00|202240|201930|202240|201930|202243.2|201933.2|202225.9|201915.9|40
1664143200000|2022-09-25 22:00:00|202243.7|201933.7|202422.4|202272.4|202461.6|202278.2|202224.9|201914.9|437
1664143500000|2022-09-25 22:05:00|202421.7|202271.7|202413.9|202263.9|202556.8|202305.2|202376.6|202122.2|358
1664143800000|2022-09-25 22:10:00|202414.8|202264.8|202427.9|202152.3|202505.2|202286.1|202344.5|202080|347
1664144100000|2022-09-25 22:15:00|202430.2|202143.4|202233.9|202083.9|202466.2|202193.6|202219.6|202050|462
1664144400000|2022-09-25 22:20:00|202232|202082|202141.6|201991.6|202251|202101|202125.2|201940.6|377
1664144700000|2022-09-25 22:25:00|202147.8|201997.8|202068.5|201918.5|202162.9|202012.9|202055.4|201895|383
1664145000000|2022-09-25 22:30:00|202060.7|201910.7|202118.4|201968.4|202118.4|201968.4|202052.4|201902.4|362
1664145300000|2022-09-25 22:35:00|202104|201954|202149.2|201999.2|202185.9|202035.9|202069|201919|463
1664145600000|2022-09-25 22:40:00|202146.4|201996.4|202130.4|201980.4|202162.4|202012.4|202093.3|201943.3|334
1664145900000|2022-09-25 22:45:00|202137.4|201987.4|202119.7|201969.7|202187|202037|202095.5|201945.5|421
1664146200000|2022-09-25 22:50:00|202114.5|201964.5|202073|201923|202122.5|201972.5|202072|201922|345
1664146500000|2022-09-25 22:55:00|202074.2|201924.2|202069.3|201919.3|202178|201962.1|201999.9|201849.9|495
1664146800000|2022-09-25 23:00:00|202071.7|201921.7|202021.8|201871.8|202092.8|201942.8|202009.4|201859.4|476
1664147100000|2022-09-25 23:05:00|202020.9|201870.9|202059.6|201909.6|202103.2|201947.4|202018|201850.7|500
1664147400000|2022-09-25 23:10:00|202059.8|201909.8|202101.5|201951.5|202136.9|201986.9|202029.7|201879.7|420
1664147700000|2022-09-25 23:15:00|202109.1|201959.1|202124.1|201974.1|202146|201996|202064.4|201914.4|394
1664148000000|2022-09-25 23:20:00|202120.8|201970.8|202160.5|202010.5|202223.5|202038.7|202080.1|201920.1|501
1664148300000|2022-09-25 23:25:00|202159.5|202009.5|202120.2|201970.2|202174|202018.3|202046.4|201864|482
1664148600000|2022-09-25 23:30:00|202119.6|201969.6|202081.5|201931.5|202193.1|201985.6|202064.2|201873|448
1664148900000|2022-09-25 23:35:00|202085.5|201935.5|202222.4|202072.4|202232.5|202082.5|202076.9|201926.9|491
1664149200000|2022-09-25 23:40:00|202221.2|202071.2|202351.9|202201.9|202382.7|202232.7|202206.5|202056.5|584
1664149500000|2022-09-25 23:45:00|202352|202202|202226.1|202076.1|202355.6|202205.6|202221.6|202071.6|579
1664149800000|2022-09-25 23:50:00|202224.7|202074.7|202169.5|202019.5|202326.6|202115.3|202147.5|201997.5|583
1664150100000|2022-09-25 23:55:00|202160.2|202010.2|202220.6|202070.6|202246.3|202096.3|202131.8|201981.8|570
1664150400000|2022-09-26 00:00:00|202221.7|202071.7|202103.9|201953.9|202232.8|202082.8|202087.7|201937.7|799
1664150700000|2022-09-26 00:05:00|202108.9|201958.9|202065|201915|202194.7|202044.7|202049.2|201899.2|720
1664151000000|2022-09-26 00:10:00|202065.7|201915.7|202179.9|202029.9|202189.2|202039.2|202059.3|201909.3|695
1664151300000|2022-09-26 00:15:00|202181.1|202031.1|202269.8|202119.8|202325.6|202175.6|202169.9|202019.9|752
1664151600000|2022-09-26 00:20:00|202270.9|202120.9|202352.7|202202.7|202406.8|202256.8|202244.1|202094.1|754
1664151900000|2022-09-26 00:25:00|202355.1|202205.1|202371.5|202221.5|202411.7|202261.7|202352.8|202202.8|750
1664152200000|2022-09-26 00:30:00|202378.9|202228.9|202313.7|202163.7|202378.9|202228.9|202306.1|202156.1|498
1664152500000|2022-09-26 00:35:00|202313.5|202163.5|202352.5|202202.5|202359|202209|202299|202149|501
1664152800000|2022-09-26 00:40:00|202352.3|202202.3|202556.6|202406.6|202585|202435|202343.9|202193.9|687
1664153100000|2022-09-26 00:45:00|202554.4|202404.4|202661.4|202511.4|202689.7|202539.7|202466.5|202316.5|809
1664153400000|2022-09-26 00:50:00|202660.8|202510.8|202710.6|202560.6|202720.2|202570.2|202556.2|202406.2|797
1664153700000|2022-09-26 00:55:00|202714|202564|202983.5|202833.5|203049|202949.7|202689|202539|954
1664154000000|2022-09-26 01:00:00|202983.6|202833.6|202561.5|202411.5|203124.8|202974.8|202532.3|202382.3|1051
1664154300000|2022-09-26 01:05:00|202564.3|202414.3|202588|202438|202708|202456.8|202286.6|202136.6|960
1664154600000|2022-09-26 01:10:00|202589|202439|202287.4|202137.4|202646|202496|202281.1|202088|882
1664154900000|2022-09-26 01:15:00|202288.1|202138.1|202344.2|202194.2|202527|202317.3|202117.5|201967.5|900
1664155200000|2022-09-26 01:20:00|202350.7|202200.7|202565.5|202415.5|202595|202442.5|202316.9|202166.9|768
1664155500000|2022-09-26 01:25:00|202576.8|202426.8|202585.8|202362.9|202671.4|202521.4|202428.6|202276.1|755
1664155800000|2022-09-26 01:30:00|202573.7|202342.3|202606.8|202456.8|202674.8|202493.4|202522.5|202307|782
1664156100000|2022-09-26 01:35:00|202605.7|202455.7|202533.4|202383.4|202677|202501.7|202518.7|202299.1|747
1664156400000|2022-09-26 01:40:00|202538.8|202388.8|202588.6|202369.3|202641|202486.6|202513.6|202298.3|720
1664156700000|2022-09-26 01:45:00|202585.4|202435.4|202610.9|202460.9|202699|202519.8|202475|202280.4|678
1664157000000|2022-09-26 01:50:00|202603.3|202453.3|202642.2|202492.2|202764.4|202576.1|202598.5|202381.6|639
1664157300000|2022-09-26 01:55:00|202640.8|202490.8|202615|202465|202770.2|202618.6|202583.3|202391.4|614
1664157600000|2022-09-26 02:00:00|202624.9|202474.9|202632.3|202482.3|202718.1|202568.1|202558|202408|676
1664157900000|2022-09-26 02:05:00|202633.1|202483.1|202674.2|202524.2|202689.6|202539.6|202577.2|202390.1|622
1664158200000|2022-09-26 02:10:00|202673.8|202523.8|202820.8|202670.8|202880.8|202730.8|202662.4|202512.4|690
1664158500000|2022-09-26 02:15:00|202832.9|202682.9|202737.7|202587.7|202832.9|202682.9|202658.5|202508.5|754
1664158800000|2022-09-26 02:20:00|202737.1|202587.1|202730.8|202580.8|202759.7|202609.7|202650.9|202500.9|625
1664159100000|2022-09-26 02:25:00|202728.7|202578.7|202775.3|202625.3|202778.8|202628.8|202697.7|202547.7|581
1664159400000|2022-09-26 02:30:00|202773.9|202623.9|202852.8|202702.8|202882.5|202732.5|202770|202620|560
1664159700000|2022-09-26 02:35:00|202852|202702|202980.4|202830.4|203006.6|202856.6|202843.2|202693.2|579
1664160000000|2022-09-26 02:40:00|202979.7|202829.7|202914.9|202764.9|203033|202883|202906.9|202756.9|727
1664160300000|2022-09-26 02:45:00|202913.5|202763.5|203036.4|202886.4|203066.6|202916.6|202913.5|202763.5|713
1664160600000|2022-09-26 02:50:00|203029.9|202879.9|203324.1|203174.1|203385.5|203235.5|203003.3|202853.3|733
1664160900000|2022-09-26 02:55:00|203332.5|203182.5|203280.1|203130.1|203355.2|203205.2|203258.1|203108.1|852
1664161200000|2022-09-26 03:00:00|203287.5|203137.5|203521.7|203371.7|203536.7|203386.7|203287.4|203137.4|757
1664161500000|2022-09-26 03:05:00|203524.7|203374.7|203492|203342|203524.7|203374.7|203453|203303|734
1664161800000|2022-09-26 03:10:00|203496.4|203346.4|203547.7|203397.7|203549.5|203399.5|203458.1|203308.1|549
1664162100000|2022-09-26 03:15:00|203558|203408|203367.8|203217.8|203573.7|203423.7|203337.7|203187.7|591
1664162400000|2022-09-26 03:20:00|203365.7|203215.7|203311|203161|203386.5|203236.5|203282.5|203132.5|508
1664162700000|2022-09-26 03:25:00|203310.7|203160.7|203418.6|203268.6|203447.2|203297.2|203305|203155|596
1664163000000|2022-09-26 03:30:00|203418.7|203268.7|203455.2|203305.2|203462.6|203312.6|203348.9|203198.9|685
1664163300000|2022-09-26 03:35:00|203455.1|203305.1|203357.3|203207.3|203455.9|203305.9|203281.4|203131.4|730
1664163600000|2022-09-26 03:40:00|203356.3|203206.3|203500.4|203350.4|203516.5|203366.5|203347.4|203197.4|815
1664163900000|2022-09-26 03:45:00|203496.4|203346.4|203365.1|203215.1|203503.2|203353.2|203359.3|203175.3|624
1664164200000|2022-09-26 03:50:00|203366.2|203216.2|203297.5|203147.5|203378.2|203228.2|203292.4|203142.4|798
1664164500000|2022-09-26 03:55:00|203298.3|203148.3|203276.4|203126.4|203298.6|203148.6|203209.1|203059.1|658
1664164800000|2022-09-26 04:00:00|203275.7|203125.7|203330.2|203180.2|203398|203248|203264.4|203114.4|714
1664165100000|2022-09-26 04:05:00|203330.7|203180.7|203252.3|203102.3|203339.5|203189.5|203233.5|203083.5|545
1664165400000|2022-09-26 04:10:00|203253.1|203103.1|203347.7|203197.7|203381|203231|203245.3|203095.3|650
1664165700000|2022-09-26 04:15:00|203344.6|203194.6|203290.6|203140.6|203373.1|203223.1|203206.2|203047.1|683
1664166000000|2022-09-26 04:20:00|203313.6|203163.6|203255|203105|203349.5|203199.5|203228.9|203078.9|379
1664166300000|2022-09-26 04:25:00|203265|203115|203200|203050|203321.6|203171.6|203200|203050|730
1664166600000|2022-09-26 04:30:00|203205|203055|203344.4|203194.4|203359.5|203209.5|203197.2|203047.2|673
1664166900000|2022-09-26 04:35:00|203345.5|203195.5|203293.3|203143.3|203361.5|203211.5|203232.3|203082.3|784
1664167200000|2022-09-26 04:40:00|203292.7|203142.7|203310.5|203160.5|203329.9|203179.9|203244.4|203094.4|638
1664167500000|2022-09-26 04:45:00|203310.8|203160.8|203405.7|203255.7|203414.6|203264.6|203304|203154|578
1664167800000|2022-09-26 04:50:00|203406.2|203256.2|203434.6|203284.6|203447.9|203297.9|203358.3|203208.3|517
1664168100000|2022-09-26 04:55:00|203435.4|203285.4|203513.7|203363.7|203586.9|203436.9|203435.4|203285.4|670
1664168400000|2022-09-26 05:00:00|203516.6|203366.6|203407.6|203257.6|203535.7|203385.7|203373.7|203223.7|907
1664168700000|2022-09-26 05:05:00|203409.3|203259.3|203415.7|203265.7|203476.3|203326.3|203385.4|203235.4|705
1664169000000|2022-09-26 05:10:00|203416|203266|203408.1|203258.1|203503.2|203353.2|203398.6|203248.6|644
1664169300000|2022-09-26 05:15:00|203408|203258|203368.2|203218.2|203502.1|203352.1|203362.3|203212.3|771
1664169600000|2022-09-26 05:20:00|203367.7|203217.7|203682.2|203532.2|203689.7|203539.7|203320|203170|772
1664169900000|2022-09-26 05:25:00|203683.9|203533.9|203734.2|203584.2|203774.6|203624.6|203651.7|203501.7|591
1664170200000|2022-09-26 05:30:00|203734.9|203584.9|203680.5|203530.5|203749|203599|203643.1|203493.1|748
1664170500000|2022-09-26 05:35:00|203679.4|203529.4|203667.8|203517.8|203727.1|203577.1|203608.6|203458.6|854
1664170800000|2022-09-26 05:40:00|203664.4|203514.4|203578.4|203428.4|203685.3|203535.3|203560.3|203410.3|737
1664171100000|2022-09-26 05:45:00|203577.2|203427.2|203358.4|203208.4|203577.2|203427.2|203275.1|203125.1|862
1664171400000|2022-09-26 05:50:00|203363.6|203213.6|203468.5|203318.5|203474.6|203324.6|203344.1|203194.1|824
1664171700000|2022-09-26 05:55:00|203468.2|203318.2|203481.9|203331.9|203484.5|203334.5|203419.1|203269.1|643
1664172000000|2022-09-26 06:00:00|203478.3|203328.3|203163.7|203013.7|203478.3|203328.3|203121.7|202971.7|991
1664172300000|2022-09-26 06:05:00|203160|203010|203160.1|203010.1|203204.9|203054.9|203032.8|202882.8|1048
1664172600000|2022-09-26 06:10:00|203153.3|203003.3|203234.7|203084.7|203300|203150|203134.5|202984.5|949
1664172900000|2022-09-26 06:15:00|203229.9|203079.9|203033|202883|203229.9|203079.9|203001.2|202851.2|820
1664173200000|2022-09-26 06:20:00|203031.8|202881.8|202992.3|202842.3|203130.1|202980.1|202925.2|202775.2|975
1664173500000|2022-09-26 06:25:00|202992.1|202842.1|203094.4|202944.4|203097.7|202947.7|202956.8|202806.8|886
1664173800000|2022-09-26 06:30:00|203091.9|202941.9|203143.5|202993.5|203184.9|203034.9|203056.8|202906.8|943
1664174100000|2022-09-26 06:35:00|203137.7|202987.7|203027.2|202877.2|203212.1|203062.1|203017.7|202867.7|906
1664174400000|2022-09-26 06:40:00|203028|202878|203145.2|202995.2|203184.5|203034.5|203017.4|202867.4|851
1664174700000|2022-09-26 06:45:00|203141.1|202991.1|202976.2|202826.2|203191.3|203041.3|202972.9|202822.9|705
1664175000000|2022-09-26 06:50:00|202976.9|202826.9|202829.7|202679.7|202984.6|202834.6|202805.5|202655.5|872
1664175300000|2022-09-26 06:55:00|202831.9|202681.9|202874.6|202724.6|202893.2|202743.2|202790.9|202640.9|981
1664175600000|2022-09-26 07:00:00|202875.1|202725.1|202651.4|202501.4|202881.6|202731.6|202548.7|202398.7|1103
1664175900000|2022-09-26 07:05:00|202657.3|202507.3|202359.7|202209.7|202704.2|202554.2|202331.5|202181.5|1112
1664176200000|2022-09-26 07:10:00|202363.4|202213.4|202525.1|202375.1|202553.4|202403.4|202338.8|202188.8|1022
1664176500000|2022-09-26 07:15:00|202553.5|202403.5|202431.6|202281.6|202683.8|202533.8|202420.5|202270.5|1044
1664176800000|2022-09-26 07:20:00|202431.3|202281.3|202269.3|202119.3|202557.8|202407.8|202190.2|202040.2|1077
1664177100000|2022-09-26 07:25:00|202273.7|202123.7|202384.3|202234.3|202391.9|202241.9|202145.9|201995.9|1073
1664177400000|2022-09-26 07:30:00|202397.7|202247.7|202417.4|202267.4|202483.4|202333.4|202344.6|202194.6|1033
1664177700000|2022-09-26 07:35:00|202422.3|202272.3|202571.9|202421.9|202595.2|202445.2|202421.6|202271.6|998
1664178000000|2022-09-26 07:40:00|202566.7|202416.7|202553.4|202403.4|202574.5|202424.5|202419.5|202269.5|986
1664178300000|2022-09-26 07:45:00|202558.4|202408.4|202899.2|202749.2|202899.2|202749.2|202526.4|202376.4|938
1664178600000|2022-09-26 07:50:00|202896.2|202746.2|202919.8|202769.8|202979.5|202829.5|202736.9|202586.9|999
1664178900000|2022-09-26 07:55:00|202920.1|202770.1|202968.4|202818.4|203010.1|202860.1|202840.4|202690.4|972
1664179200000|2022-09-26 08:00:00|202968.9|202818.9|202896.5|202746.5|203092.3|202942.3|202841.5|202691.5|1048
1664179500000|2022-09-26 08:05:00|202898.9|202748.9|202876.5|202726.5|202974.8|202824.8|202744.5|202594.5|1023
1664179800000|2022-09-26 08:10:00|202873.5|202723.5|202906.3|202756.3|202911.4|202761.4|202795.5|202645.5|887
1664180100000|2022-09-26 08:15:00|202919.8|202769.8|203049|202899|203131.4|202981.4|202903.3|202753.3|994
1664180400000|2022-09-26 08:20:00|203060.9|202910.9|202923.5|202773.5|203082.3|202932.3|202919.2|202769.2|857
1664180700000|2022-09-26 08:25:00|202923.9|202773.9|202761.5|202611.5|202973.9|202823.9|202715.4|202565.4|930
1664181000000|2022-09-26 08:30:00|202762.8|202612.8|202760.1|202610.1|202865.7|202715.7|202623.3|202473.3|958
1664181300000|2022-09-26 08:35:00|202759.6|202609.6|202755.2|202605.2|202883.2|202733.2|202712.5|202562.5|866
1664181600000|2022-09-26 08:40:00|202755.4|202605.4|202751|202601|202893.1|202743.1|202741.1|202591.1|860
1664181900000|2022-09-26 08:45:00|202750.3|202600.3|202844.5|202694.5|202850.3|202700.3|202689.7|202539.7|818
1664182200000|2022-09-26 08:50:00|202847.4|202697.4|202824.6|202674.6|202878.5|202728.5|202759.5|202609.5|774
1664182500000|2022-09-26 08:55:00|202825|202675|202904.3|202754.3|202919|202769|202761.4|202611.4|872
1664182800000|2022-09-26 09:00:00|202903.9|202753.9|202839.3|202689.3|202904.9|202754.9|202798.1|202648.1|907
1664183100000|2022-09-26 09:05:00|202840.1|202690.1|202895.2|202745.2|203060.4|202910.4|202840.1|202690.1|926
1664183400000|2022-09-26 09:10:00|202899.7|202749.7|203022|202872|203022.7|202872.7|202804.3|202654.3|840
1664183700000|2022-09-26 09:15:00|203022.1|202872.1|203006.8|202856.8|203096.7|202946.7|202970.7|202820.7|805
1664184000000|2022-09-26 09:20:00|203005.6|202855.6|203072.7|202922.7|203098|202948|202979.1|202829.1|848
1664184300000|2022-09-26 09:25:00|203080|202930|203138|202988|203140.6|202990.6|203013.9|202863.9|889
1664184600000|2022-09-26 09:30:00|203131|202981|203221.2|203071.2|203224.9|203074.9|203095.2|202945.2|819
1664184900000|2022-09-26 09:35:00|203221.5|203071.5|203406|203256|203427.7|203277.7|203205.8|203055.8|893
1664185200000|2022-09-26 09:40:00|203406.1|203256.1|203577|203427|203622.5|203472.5|203385.8|203235.8|891
1664185500000|2022-09-26 09:45:00|203573.1|203423.1|203530.2|203380.2|203623.8|203473.8|203523.6|203373.6|867
1664185800000|2022-09-26 09:50:00|203524.4|203374.4|203567.2|203417.2|203691.3|203541.3|203518.5|203368.5|858
1664186100000|2022-09-26 09:55:00|203566.8|203416.8|203725.7|203575.7|203775.5|203625.5|203565.5|203415.5|881
1664186400000|2022-09-26 10:00:00|203724.1|203574.1|203559.8|203409.8|203724.3|203574.3|203539|203389|951
1664186700000|2022-09-26 10:05:00|203559.3|203409.3|203560.4|203410.4|203634.3|203484.3|203506.1|203356.1|885
1664187000000|2022-09-26 10:10:00|203559.3|203409.3|203662.4|203512.4|203732.4|203582.4|203539.3|203389.3|1013
1664187300000|2022-09-26 10:15:00|203661|203511|203587.3|203437.3|203661|203511|203484.7|203334.7|939
1664187600000|2022-09-26 10:20:00|203586.5|203436.5|203533.7|203383.7|203634.3|203484.3|203502|203352|908
1664187900000|2022-09-26 10:25:00|203534|203384|203436.7|203286.7|203631.9|203481.9|203436.7|203286.7|928
1664188200000|2022-09-26 10:30:00|203434.8|203284.8|203396.5|203246.5|203524.8|203374.8|203362|203212|950
1664188500000|2022-09-26 10:35:00|203394.2|203244.2|203454.7|203304.7|203490.2|203340.2|203356.1|203206.1|857
1664188800000|2022-09-26 10:40:00|203453.5|203303.5|203322.2|203172.2|203484.8|203334.8|203315|203165|879
1664189100000|2022-09-26 10:45:00|203322.8|203172.8|203356|203206|203405.9|203255.9|203281.6|203131.6|865
1664189400000|2022-09-26 10:50:00|203361.1|203211.1|203307.3|203157.3|203393.5|203287|203307.2|203157.2|848
1664189700000|2022-09-26 10:55:00|203307.6|203157.6|203647.6|203497.6|203656.4|203506.4|203297.4|203147.4|915
1664190000000|2022-09-26 11:00:00|203648.9|203498.9|203694.4|203544.4|203809.8|203695.5|203644.3|203494.3|1019
1664190300000|2022-09-26 11:05:00|203690.5|203540.5|203654.2|203504.2|203722.2|203572.2|203557.6|203407.6|927
1664190600000|2022-09-26 11:10:00|203651|203501|203619.4|203469.4|203755.3|203627.7|203565.6|203456.4|877
1664190900000|2022-09-26 11:15:00|203619.3|203469.3|203705.5|203555.5|203710.7|203606|203512.7|203401.1|938
1664191200000|2022-09-26 11:20:00|203704.5|203554.5|203648.1|203498.1|203781.2|203631.2|203608|203458|933
1664191500000|2022-09-26 11:25:00|203650.4|203500.4|203531|203381|203666.4|203550.5|203509.5|203359.5|932
1664191800000|2022-09-26 11:30:00|203527.7|203377.7|203364.6|203214.6|203527.8|203428|203321|203213.2|968
1664192100000|2022-09-26 11:35:00|203367.5|203217.5|203317.6|203167.6|203526.3|203395|203270.4|203163|948
1664192400000|2022-09-26 11:40:00|203316.6|203166.6|203238.2|203088.2|203330.4|203230.3|203181.8|203037|921
1664192700000|2022-09-26 11:45:00|203245.2|203095.2|203239.6|203089.6|203338.1|203232|203188.6|203083.1|949
1664193000000|2022-09-26 11:50:00|203239.4|203089.4|203315|203165|203323.3|203218.2|203193.5|203084.3|851
1664193300000|2022-09-26 11:55:00|203313.7|203163.7|203284.2|203234.2|203369|203291.9|203236.6|203142.6|810
1664193600000|2022-09-26 12:00:00|203285.1|203235.1|203285.9|203235.9|203400|203250|203214.2|203096.8|1085
1664193900000|2022-09-26 12:05:00|203281|203231|203186.3|203136.3|203403.8|203304.8|203172.9|203080.9|982
1664194200000|2022-09-26 12:10:00|203192.4|203142.4|203341.5|203191.5|203346.6|203252.4|203155.9|203088.5|900
1664194500000|2022-09-26 12:15:00|203342.6|203192.6|203345.2|203295.2|203430|203356.2|203206.1|203108.2|953
1664194800000|2022-09-26 12:20:00|203396.5|203246.5|203140.5|202990.5|203398.7|203292.8|203132.7|202982.7|1094
1664195100000|2022-09-26 12:25:00|203140.8|202990.8|203002.1|202852.1|203239.5|203089.5|202922.7|202821.9|988
1664195400000|2022-09-26 12:30:00|203002.6|202852.6|203101|203051|203188.9|203092.1|202944.2|202833|962
1664195700000|2022-09-26 12:35:00|203098|203048|203008.1|202858.1|203200.7|203105.1|202868.2|202771.5|1042
1664196000000|2022-09-26 12:40:00|203002|202852|203118.4|202968.4|203161.1|203059.2|202932.8|202825.1|1015
1664196300000|2022-09-26 12:45:00|203117.7|202967.7|202805|202755|203117.7|202986.2|202742.1|202625|1104
1664196600000|2022-09-26 12:50:00|202804.9|202754.9|202789.6|202639.6|202896.8|202788.8|202644.2|202569.5|1126
1664196900000|2022-09-26 12:55:00|202789.3|202639.3|202833.3|202783.3|202934.9|202786.4|202746.9|202639.3|1066
1664197200000|2022-09-26 13:00:00|202884.8|202734.8|202826.1|202676.1|202944.9|202847.1|202735.8|202631.4|1023
1664197500000|2022-09-26 13:05:00|202828.9|202678.9|203064.4|203014.4|203121.4|203016.9|202770|202670.9|959
1664197800000|2022-09-26 13:10:00|203064.8|203014.8|202949.1|202899.1|203125.7|203035.1|202902.7|202801.8|938
1664198100000|2022-09-26 13:15:00|202949.5|202899.5|203030.2|202980.2|203086.4|203006|202948.8|202860.1|976
1664198400000|2022-09-26 13:20:00|203030.4|202980.4|203021.3|202971.3|203132.3|203033|202896.3|202809.8|980
1664198700000|2022-09-26 13:25:00|203020.8|202970.8|203052.2|202902.2|203160.8|203062.6|202919.7|202808.4|926
1664199000000|2022-09-26 13:30:00|203055.2|202905.2|202791.4|202741.4|203084.1|202967.7|202688|202584|1118
1664199300000|2022-09-26 13:35:00|202791|202741|202849.6|202699.6|202885.5|202792.4|202644.9|202540.1|1086
1664199600000|2022-09-26 13:40:00|202850.2|202700.2|202990.6|202840.6|203012.7|202895.9|202740.9|202636.7|1087
1664199900000|2022-09-26 13:45:00|202989.8|202839.8|202831|202681|202989.8|202876.6|202754.1|202623.7|1119
1664200200000|2022-09-26 13:50:00|202830.7|202680.7|202834.1|202684.1|202895.4|202776.9|202714.4|202618.5|1048
1664200500000|2022-09-26 13:55:00|202833.7|202683.7|202603.1|202553.1|202896.2|202795.8|202562.3|202466.1|1039
1664200800000|2022-09-26 14:00:00|202596.3|202546.3|202674|202524|202799.5|202698|202574.7|202477.2|1100
1664201100000|2022-09-26 14:05:00|202672.7|202522.7|202726.4|202576.4|202754.6|202630.2|202568.4|202473.7|1089
1664201400000|2022-09-26 14:10:00|202727.3|202577.3|202771.1|202621.1|202921.9|202792.8|202680.8|202571.5|1129
1664201700000|2022-09-26 14:15:00|202772.2|202622.2|202707.5|202557.5|202830.7|202721.4|202643.7|202549|1065
1664202000000|2022-09-26 14:20:00|202658|202608|202439.9|202389.9|202752.9|202644|202403.6|202304.2|1064
1664202300000|2022-09-26 14:25:00|202453.3|202403.3|202614|202464|202710.8|202609.7|202425.9|202330.1|1074
1664202600000|2022-09-26 14:30:00|202640|202490|202781.7|202631.7|202796.7|202697.7|202499.1|202392.5|1116
1664202900000|2022-09-26 14:35:00|202784|202634|202782.9|202632.9|202801.5|202695.9|202651.3|202552|1055
1664203200000|2022-09-26 14:40:00|202781.5|202631.5|202950.3|202800.3|202958.4|202853.4|202717.2|202599.5|1050
1664203500000|2022-09-26 14:45:00|202950.5|202800.5|203092.3|203042.3|203137.6|203042.3|202897.3|202799.1|1106
1664203800000|2022-09-26 14:50:00|203095.8|203045.8|203230.3|203080.3|203233.6|203142.6|203028.2|202939.1|1060
1664204100000|2022-09-26 14:55:00|203231.5|203081.5|203417|203367|203445.3|203367|203191.5|203081.1|991
1664204400000|2022-09-26 15:00:00|203415.7|203365.7|203254.2|203104.2|203490.8|203393.3|203151.4|203050.6|1035
1664204700000|2022-09-26 15:05:00|203255|203105|203287.8|203237.8|203377.7|203274.4|203154.5|203049.1|1014
1664205000000|2022-09-26 15:10:00|203345.6|203195.6|202983.3|202833.3|203389.6|203289.8|202983.3|202833.3|1107
1664205300000|2022-09-26 15:15:00|202984.4|202834.4|203069.5|202919.5|203122.8|202980.5|202970|202828.5|961
1664205600000|2022-09-26 15:20:00|203072.7|202922.7|202954.2|202904.2|203092.5|202963.2|202855.3|202751.7|1057
1664205900000|2022-09-26 15:25:00|202956.9|202906.9|203109.2|203059.2|203209.7|203104.5|202953.7|202863.2|1069
1664206200000|2022-09-26 15:30:00|203167|203017|203591.6|203441.6|203592.2|203448.1|203036.1|202929.9|1144
1664206500000|2022-09-26 15:35:00|203594.3|203444.3|203400|203250|203603|203500.2|203319.3|203169.3|1149
1664206800000|2022-09-26 15:40:00|203400.4|203250.4|203541.5|203491.5|203603.2|203499|203370|203220|1102
1664207100000|2022-09-26 15:45:00|203541.9|203491.9|203753.7|203603.7|203806.5|203706.7|203495.4|203395.5|1122
1664207400000|2022-09-26 15:50:00|203752.6|203602.6|203786.8|203636.8|203826.3|203716.9|203610.9|203495.8|1060
1664207700000|2022-09-26 15:55:00|203786.9|203636.9|203838.5|203688.5|203848.2|203749.4|203673.2|203523.2|1128
1664208000000|2022-09-26 16:00:00|203840.4|203690.4|203796.7|203646.7|203908.5|203807.9|203723|203607.1|1114
1664208300000|2022-09-26 16:05:00|203795.8|203645.8|203722.3|203672.3|203870.7|203769.8|203722.3|203591.4|1113
1664208600000|2022-09-26 16:10:00|203722.6|203672.6|203705.5|203655.5|203857.2|203755.2|203678.8|203572.9|1062
1664208900000|2022-09-26 16:15:00|203704.1|203654.1|203805.2|203655.2|203809.5|203707.6|203690|203591.5|1036
1664209200000|2022-09-26 16:20:00|203754.6|203704.6|204127|203977|204148.4|204044.9|203738.4|203632.3|1054
1664209500000|2022-09-26 16:25:00|204126.6|203976.6|204191.4|204041.4|204327.8|204183.9|204065.1|203937.8|1095
1664209800000|2022-09-26 16:30:00|204191.2|204041.2|204305.2|204155.2|204321.4|204223.5|204061.9|203914|1083
1664210100000|2022-09-26 16:35:00|204307.2|204157.2|204242.2|204192.2|204344.5|204241|204074.9|203978.3|1000
1664210400000|2022-09-26 16:40:00|204295.3|204145.3|204356.7|204206.7|204395.2|204266.8|204224|204118.3|1001
1664210700000|2022-09-26 16:45:00|204358.6|204208.6|204182.6|204032.6|204365.4|204239.7|204057.9|203958.3|1040
1664211000000|2022-09-26 16:50:00|204183.1|204033.1|204030.8|203880.8|204219|204117.1|204027.6|203877.6|934
1664211300000|2022-09-26 16:55:00|204031.3|203881.3|204001.6|203851.6|204050.4|203948.7|203897.2|203800.2|966
1664211600000|2022-09-26 17:00:00|204001.9|203851.9|204270.9|204120.9|204283.5|204178.2|203969.3|203848.1|1037
1664211900000|2022-09-26 17:05:00|204273.5|204123.5|204268.2|204218.2|204369.7|204274.7|204206.5|204090.9|1006
1664212200000|2022-09-26 17:10:00|204320.7|204170.7|204270.3|204220.3|204372|204297|204260.5|204159.3|992
1664212500000|2022-09-26 17:15:00|204270.6|204220.6|204205.5|204055.5|204367.6|204267.6|204133.4|204033.4|1018
1664212800000|2022-09-26 17:20:00|204206.7|204056.7|204182.6|204132.6|204283.4|204184.3|204104.2|203997.5|960
1664213100000|2022-09-26 17:25:00|204184.1|204134.1|204188.5|204038.5|204244.2|204144.7|204050.7|203950.1|947
1664213400000|2022-09-26 17:30:00|204138.8|204088.8|204426.4|204376.4|204490.2|204391.8|204047.1|203951.5|1046
1664213700000|2022-09-26 17:35:00|204480.6|204330.6|204365|204215|204493.3|204393.1|204252.4|204148.1|959
1664214000000|2022-09-26 17:40:00|204365.4|204215.4|204438.6|204388.6|204491.5|204390.2|204287|204195.3|946
1664214300000|2022-09-26 17:45:00|204503.3|204353.3|204481.9|204431.9|204543|204446.8|204355.4|204249.7|913
1664214600000|2022-09-26 17:50:00|204484.2|204434.2|204422|204372|204594.5|204483|204372|204260.2|967
1664214900000|2022-09-26 17:55:00|204476.5|204326.5|204380.1|204230.1|204566.3|204458.6|204292.1|204184.3|940
1664215200000|2022-09-26 18:00:00|204379.1|204229.1|204328.5|204178.5|204422.6|204322.9|204278.9|204178.5|964
1664215500000|2022-09-26 18:05:00|204330.3|204180.3|204086.3|203936.3|204353.6|204253.8|204025.5|203921.4|996
1664215800000|2022-09-26 18:10:00|204086.7|203936.7|204102.8|203952.8|204118.4|204017.8|204006.6|203890.9|983
1664216100000|2022-09-26 18:15:00|204102.4|203952.4|204170.9|204120.9|204220.4|204128|204027.5|203919.6|928
1664216400000|2022-09-26 18:20:00|204169.4|204119.4|204263.3|204113.3|204288|204180.2|204120.8|204022.1|922
1664216700000|2022-09-26 18:25:00|204263.9|204113.9|204410.6|204260.6|204426.2|204341.6|204216.9|204113.9|937
1664217000000|2022-09-26 18:30:00|204414.5|204264.5|204358.7|204208.7|204443.6|204339.4|204264.9|204136.2|870
1664217300000|2022-09-26 18:35:00|204359.2|204209.2|204426.2|204276.2|204564.7|204451.2|204289.9|204194.7|890
1664217600000|2022-09-26 18:40:00|204435.9|204285.9|204375.6|204325.6|204456.3|204355.2|204348.3|204223.3|920
1664217900000|2022-09-26 18:45:00|204376.4|204326.4|204034.5|203984.5|204452.2|204355.1|203981.1|203881.7|977
1664218200000|2022-09-26 18:50:00|204033.1|203983.1|204158.1|204008.1|204254.5|204104.5|203985.3|203879.6|1020
1664218500000|2022-09-26 18:55:00|204160.5|204010.5|204281.4|204131.4|204328.3|204229.4|204127.5|203999.1|1065
1664218800000|2022-09-26 19:00:00|204283.2|204133.2|204010|203860|204285|204135|203966.1|203851.6|988
1664219100000|2022-09-26 19:05:00|204010.2|203860.2|203894.9|203744.9|204066.9|203963|203866|203744.8|953
1664219400000|2022-09-26 19:10:00|203896.8|203746.8|203968|203818|204015.6|203865.6|203830.1|203728.3|992
1664219700000|2022-09-26 19:15:00|203967.2|203817.2|203897.1|203747.1|204051.6|203955.2|203789.7|203698.6|915
1664220000000|2022-09-26 19:20:00|203902.4|203752.4|204002|203852|204059.7|203960.6|203852.8|203742.3|1006
1664220300000|2022-09-26 19:25:00|204001.3|203851.3|203875.7|203725.7|204047.1|203942.7|203816.7|203703.9|925
1664220600000|2022-09-26 19:30:00|203873.6|203723.6|203974.2|203824.2|204007|203877.9|203865.2|203723.6|936
1664220900000|2022-09-26 19:35:00|203974.3|203824.3|204117.5|203967.5|204149|204032.5|203887.9|203771.1|944
1664221200000|2022-09-26 19:40:00|204115.9|203965.9|203889.7|203739.7|204120.4|203970.4|203888.7|203738.7|974
1664221500000|2022-09-26 19:45:00|203888|203738|203835.4|203685.4|203939.6|203834.7|203785.1|203681.9|764
1664221800000|2022-09-26 19:50:00|203836|203686|203841|203691|203928.4|203820.3|203712.2|203603.4|912
1664222100000|2022-09-26 19:55:00|203844.8|203694.8|204056.3|203906.3|204098.7|203948.7|203800.5|203694.8|1026
1664222400000|2022-09-26 20:00:00|204060.8|203910.8|204044.9|203894.9|204063|203913|203972.9|203822.9|735
1664222700000|2022-09-26 20:05:00|204047.5|203897.5|204076.6|203926.6|204096.5|203946.5|204043.9|203893.9|625
1664223000000|2022-09-26 20:10:00|204076.2|203926.2|204099.2|203949.2|204099.2|203988.6|204036|203898.2|505
1664223300000|2022-09-26 20:15:00|204101|203951|204154.9|204004.9|204166.7|204016.7|204089.5|203939.5|657
1664223600000|2022-09-26 20:20:00|204155.1|204005.1|204234|204084|204239.4|204089.4|204132.8|203982.8|653
1664223900000|2022-09-26 20:25:00|204237.8|204087.8|204137.3|203987.3|204277|204127|204109.1|203959.1|744
1664224200000|2022-09-26 20:30:00|204120.2|203970.2|204181.6|204031.6|204187.6|204037.6|204112.6|203962.6|423
1664224500000|2022-09-26 20:35:00|204182|204032|204110.7|203960.7|204186|204036|204056.6|203915|437
1664224800000|2022-09-26 20:40:00|204110.2|203960.2|204109.5|203959.5|204114.5|203964.5|204087.6|203937.6|472
1664225100000|2022-09-26 20:45:00|204107.4|203957.4|204048.5|203898.5|204113.6|203963.6|203996|203878.6|426
1664225400000|2022-09-26 20:50:00|204048.8|203898.8|204042.5|203892.5|204099.8|203949.8|204039.4|203889.4|331
1664225700000|2022-09-26 20:55:00|204055.7|203905.7|204161|204011|204285.7|204135.7|204054.4|203857.8|595
1664226000000|2022-09-26 21:00:00|204231.4|203921.4|204236.4|203926.4|204249.5|203939.5|204211.1|203901.1|68
1664226300000|2022-09-26 21:05:00|204220|203910|204214.3|203904.3|204242.4|203932.4|204068|203793.3|96
1664226600000|2022-09-26 21:10:00|204186.3|203876.3|204173|203863|204225.8|203915.8|204074.9|203764.9|367
1664226900000|2022-09-26 21:15:00|204171.6|203861.6|204206.8|203896.8|204237.6|203927.6|204069.3|203759.3|352
1664227200000|2022-09-26 21:20:00|204204.4|203894.4|204209.9|203899.9|204278|203968|204178.3|203868.3|176
1664227500000|2022-09-26 21:25:00|204203.4|203893.4|204203.1|203893.1|204235.9|203925.9|204173.4|203863.4|137
1664227800000|2022-09-26 21:30:00|204213.8|203903.8|204401.5|204091.5|204494.7|204184.7|204000.3|203690.3|432
1664228100000|2022-09-26 21:35:00|204401.3|204091.3|204207.6|203897.6|204458|204148|204185.2|203875.2|394
1664228400000|2022-09-26 21:40:00|204208|203898|204122.6|203812.6|204246.2|203936.2|204106|203796|278
1664228700000|2022-09-26 21:45:00|204142.5|203832.5|204364.5|204054.5|204420.1|204110.1|204106.4|203796.4|337
1664229000000|2022-09-26 21:50:00|204366.9|204056.9|204344.2|204034.2|204454.6|204144.6|204292.9|203982.9|298
1664229300000|2022-09-26 21:55:00|204318.9|204008.9|204123.5|203813.5|204387|204077|204092.4|203782.4|363
1664229600000|2022-09-26 22:00:00|204122.4|203812.4|204170.3|203897|204219.3|203931.7|204064.5|203793.9|412
1664229900000|2022-09-26 22:05:00|204185.5|203875.5|204184.6|203897.9|204225.8|203966.7|204082.5|203850.8|376
1664230200000|2022-09-26 22:10:00|204110.8|203960.8|204188.2|203915.2|204297.1|203991.3|204089.6|203846.5|336
1664230500000|2022-09-26 22:15:00|204175.5|203914.1|204204.8|203913.6|204230|203992.7|204117.1|203890.8|342
1664230800000|2022-09-26 22:20:00|204213.2|203905.8|204275.5|203995.3|204279.8|204039.8|204089.6|203887.2|301
1664231100000|2022-09-26 22:25:00|204274.4|203989|204302.3|204011.4|204335|204070.3|204186.3|203957|439
1664231400000|2022-09-26 22:30:00|204308.8|204011.6|203995.9|203845.9|204314.2|204062.6|203989.2|203797.1|561
1664231700000|2022-09-26 22:35:00|203996.3|203846.3|204082.2|203932.2|204094.2|203944.2|203994.5|203844.5|383
1664232000000|2022-09-26 22:40:00|204083.1|203933.1|204042.4|203892.4|204086|203936|204030.5|203880.5|343
1664232300000|2022-09-26 22:45:00|204042.5|203892.5|204074.7|203924.7|204098|203948|204042.5|203892.5|344
1664232600000|2022-09-26 22:50:00|204075.9|203925.9|204079.6|203929.6|204098.4|203948.4|204069.8|203919.8|252
1664232900000|2022-09-26 22:55:00|204079.9|203929.9|204085.5|203935.5|204090.3|203940.3|204070.3|203920.3|300
1664233200000|2022-09-26 23:00:00|204086|203936|204032.9|203882.9|204098.2|203948.2|204030.7|203880.7|326
1664233500000|2022-09-26 23:05:00|204033.6|203883.6|204017.8|203867.8|204045|203895|204004|203854|297
1664233800000|2022-09-26 23:10:00|204017.6|203867.6|203966.9|203816.9|204021.1|203871.1|203959|203809|372
1664234100000|2022-09-26 23:15:00|203967.3|203817.3|203949.9|203799.9|203991.6|203841.6|203947.1|203797.1|461
1664234400000|2022-09-26 23:20:00|203959|203809|203962.1|203812.1|203988.1|203838.1|203952.3|203802.3|389
1664234700000|2022-09-26 23:25:00|203964|203814|203960.3|203810.3|203979|203829|203949.8|203799.8|293
1664235000000|2022-09-26 23:30:00|203950.3|203800.3|203929.6|203779.6|203977.1|203827.1|203921.6|203771.6|367
1664235300000|2022-09-26 23:35:00|203929.1|203779.1|203930.3|203780.3|203974.8|203824.8|203924.8|203774.8|354
1664235600000|2022-09-26 23:40:00|203928.6|203778.6|203968.1|203818.1|203973.5|203823.5|203925.9|203775.9|369
1664235900000|2022-09-26 23:45:00|203966|203816|203958.7|203808.7|203973.6|203823.6|203954.3|203804.3|320
1664236200000|2022-09-26 23:50:00|203959.3|203809.3|203920.9|203770.9|203960.1|203810.1|203917.5|203767.5|372
1664236500000|2022-09-26 23:55:00|203920.7|203770.7|203850.4|203700.4|203935|203785|203809.4|203659.4|573
1664236800000|2022-09-27 00:00:00|203853.4|203703.4|203866|203716|203915.9|203765.9|203798.6|203648.6|749
1664237100000|2022-09-27 00:05:00|203868.4|203718.4|203741.1|203591.1|203869.3|203719.3|203729.2|203579.2|568
1664237400000|2022-09-27 00:10:00|203739.4|203589.4|203587.3|203437.3|203739.9|203589.9|203586.8|203436.8|750
1664237700000|2022-09-27 00:15:00|203588|203438|203602.8|203452.8|203620.2|203470.2|203537.2|203387.2|788
1664238000000|2022-09-27 00:20:00|203603.7|203453.7|203693.4|203543.4|203700.7|203550.7|203602.2|203452.2|695
1664238300000|2022-09-27 00:25:00|203694.8|203544.8|203693.8|203543.8|203750.2|203600.2|203678.8|203528.8|675
1664238600000|2022-09-27 00:30:00|203693.9|203543.9|203714.5|203564.5|203733.4|203583.4|203605|203455|632
1664238900000|2022-09-27 00:35:00|203717|203567|203689.7|203539.7|203728.6|203578.6|203638.4|203488.4|542
1664239200000|2022-09-27 00:40:00|203689.6|203539.6|203735.6|203585.6|203782.6|203632.6|203687.1|203537.1|534
1664239500000|2022-09-27 00:45:00|203732.5|203582.5|203532.4|203382.4|203733.4|203583.4|203511.6|203361.6|706
1664239800000|2022-09-27 00:50:00|203530.9|203380.9|203567.7|203417.7|203629.5|203479.5|203517.6|203367.6|684
1664240100000|2022-09-27 00:55:00|203569.2|203419.2|203553.4|203403.4|203622.8|203472.8|203550.5|203400.5|592
1664240400000|2022-09-27 01:00:00|203565.3|203415.3|203512.5|203362.5|203565.3|203415.3|203499.8|203349.8|549
1664240700000|2022-09-27 01:05:00|203514|203364|203611.1|203461.1|203627.7|203477.7|203498.6|203348.6|518
1664241000000|2022-09-27 01:10:00|203612.7|203462.7|203525.5|203375.5|203628.5|203478.5|203489.9|203339.9|668
1664241300000|2022-09-27 01:15:00|203523.5|203373.5|203516|203366|203620.6|203470.6|203497.4|203347.4|709
1664241600000|2022-09-27 01:20:00|203517.9|203367.9|203623.4|203473.4|203649|203499|203497.5|203347.5|581
1664241900000|2022-09-27 01:25:00|203619.8|203469.8|203572.8|203422.8|203640.8|203490.8|203539.9|203389.9|642
1664242200000|2022-09-27 01:30:00|203574.4|203424.4|203560.5|203410.5|203586.9|203436.9|203475.8|203325.8|653
1664242500000|2022-09-27 01:35:00|203560.1|203410.1|203596.5|203446.5|203621|203471|203538.4|203388.4|630
1664242800000|2022-09-27 01:40:00|203597.7|203447.7|203662|203512|203662|203512|203547.1|203397.1|656
1664243100000|2022-09-27 01:45:00|203644.4|203494.4|203687.8|203537.8|203734.2|203584.2|203593.4|203443.4|602
1664243400000|2022-09-27 01:50:00|203684|203534|203638.3|203488.3|203691.9|203541.9|203606.3|203456.3|674
1664243700000|2022-09-27 01:55:00|203637.4|203487.4|203659.9|203509.9|203662.5|203512.5|203602.7|203452.7|615
1664244000000|2022-09-27 02:00:00|203659|203509|203649.8|203499.8|203774|203624|203645.2|203495.2|635
1664244300000|2022-09-27 02:05:00|203650.6|203500.6|203770.4|203620.4|203783.1|203633.1|203648.7|203498.7|665
1664244600000|2022-09-27 02:10:00|203769.7|203619.7|203736|203586|203810.6|203660.6|203682.8|203532.8|735
1664244900000|2022-09-27 02:15:00|203739.5|203589.5|203711.9|203561.9|203745.9|203595.9|203679.6|203529.6|656
1664245200000|2022-09-27 02:20:00|203711.8|203561.8|203633.1|203483.1|203728.9|203578.9|203614.7|203464.7|708
1664245500000|2022-09-27 02:25:00|203632.3|203482.3|203580|203430|203662.9|203512.9|203558.1|203408.1|646
1664245800000|2022-09-27 02:30:00|203581.6|203431.6|203571.7|203421.7|203661|203511|203533|203383|684
1664246100000|2022-09-27 02:35:00|203564.9|203414.9|203625|203475|203654|203504|203560.9|203410.9|679
1664246400000|2022-09-27 02:40:00|203623.2|203473.2|203618.3|203468.3|203658.8|203508.8|203612|203462|514
1664246700000|2022-09-27 02:45:00|203617.7|203467.7|203611.7|203461.7|203673.7|203523.7|203589.1|203439.1|395
1664247000000|2022-09-27 02:50:00|203615|203465|203620.6|203470.6|203640|203490|203603.7|203453.7|282
1664247300000|2022-09-27 02:55:00|203623.2|203473.2|203615.6|203465.6|203626.5|203476.5|203597.3|203447.3|280
1664247600000|2022-09-27 03:00:00|203623.2|203473.2|203688.2|203538.2|203692.7|203542.7|203604.2|203454.2|399
1664247900000|2022-09-27 03:05:00|203690|203540|203651.8|203501.8|203698.7|203548.7|203638.5|203488.5|549
1664248200000|2022-09-27 03:10:00|203651.5|203501.5|203628.1|203478.1|203667.4|203517.4|203611.8|203461.8|421
1664248500000|2022-09-27 03:15:00|203628|203478|203646.9|203496.9|203678.4|203528.4|203617.6|203467.6|370
1664248800000|2022-09-27 03:20:00|203649.1|203499.1|203644.9|203494.9|203680.3|203530.3|203635.3|203485.3|474
1664249100000|2022-09-27 03:25:00|203643.8|203493.8|203579.1|203429.1|203650.1|203500.1|203548.6|203398.6|485
1664249400000|2022-09-27 03:30:00|203579.7|203429.7|203548.4|203398.4|203629.1|203479.1|203548.4|203398.4|568
1664249700000|2022-09-27 03:35:00|203552.7|203402.7|203516.4|203366.4|203581|203431|203512.1|203362.1|547
1664250000000|2022-09-27 03:40:00|203517.1|203367.1|203505.4|203355.4|203558.1|203408.1|203488.6|203338.6|540
1664250300000|2022-09-27 03:45:00|203506.1|203356.1|203544.6|203394.6|203563.8|203413.8|203495.2|203345.2|520
1664250600000|2022-09-27 03:50:00|203543|203393|203546.1|203396.1|203557.2|203407.2|203502.4|203352.4|572
1664250900000|2022-09-27 03:55:00|203545.4|203395.4|203547.8|203397.8|203562.6|203412.6|203536.3|203386.3|384
1664251200000|2022-09-27 04:00:00|203547.5|203397.5|203533.5|203383.5|203550.6|203400.6|203516.6|203366.6|331
1664251500000|2022-09-27 04:05:00|203532.5|203382.5|203516.9|203366.9|203554.6|203404.6|203496.1|203346.1|501
1664251800000|2022-09-27 04:10:00|203517.9|203367.9|203556|203406|203560.1|203410.1|203510.1|203360.1|545
1664252100000|2022-09-27 04:15:00|203556.2|203406.2|203509.3|203359.3|203557.4|203407.4|203499.9|203349.9|442
1664252400000|2022-09-27 04:20:00|203508.9|203358.9|203507.7|203357.7|203519.3|203369.3|203490.3|203340.3|453
1664252700000|2022-09-27 04:25:00|203495.4|203345.4|203496.6|203346.6|203522|203372|203483.1|203333.1|430
1664253000000|2022-09-27 04:30:00|203496.3|203346.3|203508.9|203358.9|203522|203372|203495.9|203345.9|392
1664253300000|2022-09-27 04:35:00|203505.2|203355.2|203565.6|203415.6|203570.2|203420.2|203501.7|203351.7|337
1664253600000|2022-09-27 04:40:00|203567.5|203417.5|203539.2|203389.2|203570.2|203420.2|203527.7|203377.7|373
1664253900000|2022-09-27 04:45:00|203538.8|203388.8|203449.9|203299.9|203543.5|203393.5|203430.3|203280.3|454
1664254200000|2022-09-27 04:50:00|203451|203301|203472.8|203322.8|203512.1|203362.1|203445.5|203295.5|478
1664254500000|2022-09-27 04:55:00|203471.6|203321.6|203489.2|203339.2|203513.3|203363.3|203467.5|203317.5|503
1664254800000|2022-09-27 05:00:00|203493.5|203343.5|203455.8|203305.8|203511.3|203361.3|203453.1|203303.1|484
1664255100000|2022-09-27 05:05:00|203458.9|203308.9|203496.5|203346.5|203504.3|203354.3|203450.7|203300.7|558
1664255400000|2022-09-27 05:10:00|203497.1|203347.1|203482.9|203332.9|203507.4|203357.4|203465.5|203315.5|522
1664255700000|2022-09-27 05:15:00|203478.1|203328.1|203615.3|203465.3|203623.3|203473.3|203474.6|203324.6|750
1664256000000|2022-09-27 05:20:00|203614.3|203464.3|203564|203414|203620.7|203470.7|203543.4|203393.4|659
1664256300000|2022-09-27 05:25:00|203564.1|203414.1|203485.8|203335.8|203576.3|203426.3|203479.1|203329.1|509
1664256600000|2022-09-27 05:30:00|203489.8|203339.8|203536.3|203386.3|203554.7|203404.7|203478.9|203328.9|591
1664256900000|2022-09-27 05:35:00|203534.5|203384.5|203546.8|203396.8|203560.8|203410.8|203524.6|203374.6|419
1664257200000|2022-09-27 05:40:00|203550.9|203400.9|203390.9|203240.9|203550.9|203400.9|203378.9|203228.9|640
1664257500000|2022-09-27 05:45:00|203400.2|203250.2|203357.6|203207.6|203415|203265|203302.9|203152.9|712
1664257800000|2022-09-27 05:50:00|203358.2|203208.2|203359.9|203209.9|203397.8|203247.8|203315.5|203165.5|691
1664258100000|2022-09-27 05:55:00|203359.8|203209.8|203306.3|203156.3|203370.4|203220.4|203268.1|203118.1|721
1664258400000|2022-09-27 06:00:00|203319.6|203169.6|203299.9|203149.9|203363.6|203213.6|203291.4|203141.4|961
1664258700000|2022-09-27 06:05:00|203300.8|203150.8|203368.8|203218.8|203426.7|203276.7|203261.2|203111.2|983
1664259000000|2022-09-27 06:10:00|203368.6|203218.6|203408.7|203258.7|203463.5|203313.5|203360|203210|968
1664259300000|2022-09-27 06:15:00|203410|203260|203091.9|202941.9|203414.8|203264.8|203042.4|202892.4|1012
1664259600000|2022-09-27 06:20:00|203090.3|202940.3|203069|202919|203119.4|202969.4|203049.5|202899.5|1024
1664259900000|2022-09-27 06:25:00|203066.6|202916.6|203159.1|203009.1|203220.4|203070.4|203013.6|202863.6|1003
1664260200000|2022-09-27 06:30:00|203150|203000|203251.7|203101.7|203276|203126|203134|202984|966
1664260500000|2022-09-27 06:35:00|203250.8|203100.8|203269.4|203119.4|203322.1|203172.1|203241.9|203091.9|919
1664260800000|2022-09-27 06:40:00|203266.2|203116.2|203347.4|203197.4|203399.6|203249.6|203263.9|203113.9|1002
1664261100000|2022-09-27 06:45:00|203347.5|203197.5|203355.2|203205.2|203428.3|203278.3|203324.6|203174.6|922
1664261400000|2022-09-27 06:50:00|203353.6|203203.6|203326.4|203176.4|203397.1|203247.1|203272.5|203122.5|895
1664261700000|2022-09-27 06:55:00|203299.1|203149.1|203350.4|203200.4|203351.3|203201.3|203276.4|203126.4|854
1664262000000|2022-09-27 07:00:00|203349.8|203199.8|203258.6|203108.6|203428.4|203278.4|203216.7|203066.7|1079
1664262300000|2022-09-27 07:05:00|203260.7|203110.7|203218.5|203068.5|203325.4|203175.4|203193.9|203043.9|1051
1664262600000|2022-09-27 07:10:00|203217.6|203067.6|203264.6|203114.6|203413.5|203263.5|203192.9|203042.9|1038
1664262900000|2022-09-27 07:15:00|203263.2|203113.2|203092.6|202942.6|203265.3|203115.3|203058|202908|992
1664263200000|2022-09-27 07:20:00|203092.1|202942.1|202794.4|202644.4|203092.7|202942.7|202768|202618|986
1664263500000|2022-09-27 07:25:00|202795.7|202645.7|202734.7|202584.7|202803.7|202693|202700.1|202550.1|1022
1664263800000|2022-09-27 07:30:00|202745.2|202595.2|202892.2|202742.2|202896.1|202746.1|202691.3|202541.3|1043
1664264100000|2022-09-27 07:35:00|202890.3|202740.3|202903.5|202753.5|202945.2|202795.2|202809.5|202659.5|1018
1664264400000|2022-09-27 07:40:00|202901.1|202751.1|203027.5|202877.5|203059.9|202909.9|202901.1|202751.1|986
1664264700000|2022-09-27 07:45:00|203026.6|202876.6|203058.4|202908.4|203076.6|202926.6|202969.4|202819.4|886
1664265000000|2022-09-27 07:50:00|203057.5|202907.5|203090.9|202940.9|203158.2|203008.2|203049.2|202899.2|990
1664265300000|2022-09-27 07:55:00|203090.8|202940.8|203136.9|202986.9|203159.2|203009.2|203051.4|202901.4|967
1664265600000|2022-09-27 08:00:00|203142.9|202992.9|203177|203027|203205.2|203055.2|203077.1|202927.1|983
1664265900000|2022-09-27 08:05:00|203177.5|203027.5|203264.7|203114.7|203312.1|203162.1|203121.7|202971.7|1042
1664266200000|2022-09-27 08:10:00|203260.9|203110.9|203268.6|203118.6|203353.4|203203.4|203254.2|203104.2|971
1664266500000|2022-09-27 08:15:00|203270.3|203120.3|203377.6|203227.6|203382.6|203232.6|203216.4|203066.4|990
1664266800000|2022-09-27 08:20:00|203377.9|203227.9|203231|203081|203386.4|203236.4|203211.3|203061.3|991
1664267100000|2022-09-27 08:25:00|203231.5|203081.5|203205.3|203055.3|203263.3|203113.3|203173.7|203023.7|955
1664267400000|2022-09-27 08:30:00|203208.2|203058.2|203252.6|203102.6|203296.2|203146.2|203163.6|203013.6|973
1664267700000|2022-09-27 08:35:00|203252.4|203102.4|203337.7|203187.7|203438.9|203288.9|203241.5|203101|932
1664268000000|2022-09-27 08:40:00|203338.6|203188.6|203300.2|203150.2|203387.3|203237.3|203251.4|203101.4|1019
1664268300000|2022-09-27 08:45:00|203304.3|203154.3|203292.3|203142.3|203431.1|203281.1|203281.6|203131.6|968
1664268600000|2022-09-27 08:50:00|203292.6|203142.6|203258.9|203108.9|203295.8|203145.8|203121.5|202971.5|995
1664268900000|2022-09-27 08:55:00|203259.1|203109.1|203413.3|203263.3|203429.9|203323.5|203257.2|203107.2|1018
1664269200000|2022-09-27 09:00:00|203413.8|203263.8|203573.1|203423.1|203577.2|203427.2|203340.6|203190.6|981
1664269500000|2022-09-27 09:05:00|203572.8|203422.8|203555.7|203405.7|203598.3|203448.3|203485.6|203335.6|973
1664269800000|2022-09-27 09:10:00|203557.1|203407.1|203738.7|203588.7|203752.1|203602.1|203556.4|203406.4|969
1664270100000|2022-09-27 09:15:00|203739.3|203589.3|203758.3|203608.3|203772.8|203622.8|203653|203503|996
1664270400000|2022-09-27 09:20:00|203744.3|203594.3|203691.5|203541.5|203744.3|203594.3|203556.3|203445.4|922
1664270700000|2022-09-27 09:25:00|203692.6|203542.6|203764|203614|203790.6|203640.6|203686.2|203536.2|917
1664271000000|2022-09-27 09:30:00|203763.4|203613.4|203803.6|203653.6|203825.6|203706.9|203718|203595.2|934
1664271300000|2022-09-27 09:35:00|203804.9|203654.9|203727.7|203577.7|203867.1|203733.5|203722.3|203572.3|942
1664271600000|2022-09-27 09:40:00|203729.3|203579.3|203719.3|203569.3|203773.8|203623.8|203678.7|203528.7|867
1664271900000|2022-09-27 09:45:00|203720.3|203570.3|203664.5|203514.5|203729.2|203579.2|203634.1|203484.1|936
1664272200000|2022-09-27 09:50:00|203663.7|203513.7|203777.4|203627.4|203799.6|203695.7|203661.4|203511.4|912
1664272500000|2022-09-27 09:55:00|203777.9|203627.9|203907.2|203757.2|203907.2|203757.2|203769.5|203619.5|896
1664272800000|2022-09-27 10:00:00|203910.2|203760.2|203819.3|203669.3|203916.3|203766.3|203772.1|203622.4|1019
1664273100000|2022-09-27 10:05:00|203821.6|203671.6|203891.3|203741.3|203916.1|203766.1|203751.7|203621.5|999
1664273400000|2022-09-27 10:10:00|203891.6|203741.6|203783.5|203633.5|203985.8|203857.2|203771.1|203621.1|1024
1664273700000|2022-09-27 10:15:00|203779.4|203629.4|203785.2|203635.2|203916.9|203766.9|203744.8|203594.8|1018
1664274000000|2022-09-27 10:20:00|203786.3|203636.3|203745.3|203595.3|203803.9|203653.9|203739.2|203589.2|975
1664274300000|2022-09-27 10:25:00|203745.1|203595.1|203693.3|203543.3|203745.2|203595.2|203656.4|203506.4|936
1664274600000|2022-09-27 10:30:00|203693.1|203543.1|203498.2|203348.2|203738.4|203588.4|203484.7|203334.7|968
1664274900000|2022-09-27 10:35:00|203497.3|203347.3|203485.1|203335.1|203643.6|203493.6|203465.7|203315.7|1043
1664275200000|2022-09-27 10:40:00|203483.9|203333.9|203402.1|203252.1|203518.5|203368.5|203342.7|203192.7|956
1664275500000|2022-09-27 10:45:00|203401.9|203251.9|203567.3|203417.3|203664.1|203514.1|203389.1|203239.1|1019
1664275800000|2022-09-27 10:50:00|203566.4|203416.4|203561.7|203411.7|203688.2|203538.2|203528.6|203378.6|1011
1664276100000|2022-09-27 10:55:00|203561.2|203411.2|203469.2|203319.2|203602.2|203452.2|203447.4|203297.4|870
1664276400000|2022-09-27 11:00:00|203467.5|203317.5|203496|203346|203510.4|203360.4|203412.9|203262.9|917
1664276700000|2022-09-27 11:05:00|203494.1|203344.1|203333|203183|203539.9|203389.9|203269|203164.6|936
1664277000000|2022-09-27 11:10:00|203329.2|203179.2|203315.4|203165.4|203439.1|203308.9|203298.7|203164.1|907
1664277300000|2022-09-27 11:15:00|203324.3|203174.3|203319.4|203169.4|203363.7|203245.6|203256.4|203151.5|941
1664277600000|2022-09-27 11:20:00|203319.8|203169.8|203212.3|203062.3|203330.6|203206.8|203212.3|203062.3|942
1664277900000|2022-09-27 11:25:00|203213.8|203063.8|203263|203113|203272.7|203165.4|203155.7|203039.4|731
1664278200000|2022-09-27 11:30:00|203262|203112|203215.5|203065.5|203318.6|203214|203198.1|203062.7|841
1664278500000|2022-09-27 11:35:00|203216.3|203066.3|203124.7|203074.7|203237|203135.7|203078.8|202981.5|923
1664278800000|2022-09-27 11:40:00|203123|203073|203115.3|202965.3|203184.8|203090.5|203043.5|202944.3|929
1664279100000|2022-09-27 11:45:00|203116.8|202966.8|202993.8|202843.8|203136.2|203035|202927|202836.1|896
1664279400000|2022-09-27 11:50:00|202986.7|202836.7|203178.5|203028.5|203187.3|203074.3|202942|202834.8|1033
1664279700000|2022-09-27 11:55:00|203178.7|203028.7|203183.9|203033.9|203199|203088.6|203072.4|202946.8|928
1664280000000|2022-09-27 12:00:00|203195.5|203045.5|203232.6|203082.6|203298.1|203148.1|203117.8|202970|1072
1664280300000|2022-09-27 12:05:00|203220.2|203070.2|203190.7|203040.7|203236.1|203116.1|203060.3|202937.5|1053
1664280600000|2022-09-27 12:10:00|203192.3|203042.3|203168.2|203018.2|203290.7|203140.7|203111.9|202974.9|994
1664280900000|2022-09-27 12:15:00|203170|203020|203231.2|203081.2|203300|203156.6|203076.5|202926.5|1082
1664281200000|2022-09-27 12:20:00|203215|203065|203230.9|203080.9|203353.6|203259.1|203191.6|203041.6|1072
1664281500000|2022-09-27 12:25:00|203229.4|203079.4|203278.9|203128.9|203353.8|203203.8|203219.6|203069.6|898
1664281800000|2022-09-27 12:30:00|203283.6|203133.6|203161.2|203011.2|203335.1|203185.1|203088|202938|1013
1664282100000|2022-09-27 12:35:00|203151.4|203001.4|203113.1|203063.1|203220.5|203119.4|203035|202902.5|1071
1664282400000|2022-09-27 12:40:00|203182.1|203032.1|203167.2|203017.2|203360.5|203260.5|203095.9|202987.7|1072
1664282700000|2022-09-27 12:45:00|203166.4|203016.4|203181.4|203131.4|203302.9|203196.6|203116.2|203015.6|1020
1664283000000|2022-09-27 12:50:00|203232.1|203082.1|203621.7|203571.7|203713.8|203602.9|203178.2|203067.5|1104
1664283300000|2022-09-27 12:55:00|203621.4|203571.4|203693.3|203543.3|203787.2|203684.2|203593.5|203479|1024
1664283600000|2022-09-27 13:00:00|203695.2|203545.2|203637.9|203487.9|203826.4|203733.9|203565.4|203427|1042
1664283900000|2022-09-27 13:05:00|203636.5|203486.5|203478.9|203328.9|203642|203540.8|203231.1|203129.2|1089
1664284200000|2022-09-27 13:10:00|203479.8|203329.8|203286.2|203136.2|203506|203356|203221|203113.2|1117
1664284500000|2022-09-27 13:15:00|203284.2|203134.2|203418.7|203268.7|203443.1|203346.1|203194.2|203093.5|1086
1664284800000|2022-09-27 13:20:00|203416.5|203266.5|203677.5|203627.5|203727.5|203628.4|203348.4|203208.8|1113
1664285100000|2022-09-27 13:25:00|203676.8|203626.8|203695.3|203645.3|203764.7|203661.2|203622.7|203536.4|1123
1664285400000|2022-09-27 13:30:00|203698.1|203648.1|203502.2|203452.2|203897.1|203796.4|203497|203399.7|1161
1664285700000|2022-09-27 13:35:00|203503.2|203453.2|203321.7|203271.7|203773.7|203672.4|203295.8|203198.1|1153
1664286000000|2022-09-27 13:40:00|203320.5|203270.5|203606.1|203456.1|203746.2|203596.2|203306.5|203198.2|1162
1664286300000|2022-09-27 13:45:00|203585.9|203435.9|203722.6|203672.6|203799.3|203699|203463.4|203368.8|1156
1664286600000|2022-09-27 13:50:00|203722.8|203672.8|203912.2|203762.2|203923.4|203805.8|203702.9|203568.3|1164
1664286900000|2022-09-27 13:55:00|203910.4|203760.4|203829.4|203679.4|203958.9|203858.4|203800.9|203679.4|1011
1664287200000|2022-09-27 14:00:00|203823.3|203673.3|204206.6|204056.6|204409.3|204304.8|203805.8|203655.8|1137
1664287500000|2022-09-27 14:05:00|204205.4|204055.4|204321.3|204171.3|204337.6|204245.7|204105.1|203987|1130
1664287800000|2022-09-27 14:10:00|204322.2|204172.2|203852.6|203802.6|204331.6|204233.5|203845.6|203749.5|1134
1664288100000|2022-09-27 14:15:00|203855.5|203805.5|203861.3|203811.3|204045.2|203935.3|203798.1|203696.7|1147
1664288400000|2022-09-27 14:20:00|203913.4|203763.4|203701.7|203551.7|203985.6|203888.3|203644.3|203540.2|1142
1664288700000|2022-09-27 14:25:00|203700.3|203550.3|203874.2|203724.2|204017.5|203913.2|203531.2|203415.7|1136
1664289000000|2022-09-27 14:30:00|203870|203720|203571.6|203421.6|203870|203767|203485.9|203386.1|1148
1664289300000|2022-09-27 14:35:00|203572.2|203422.2|203691.3|203541.3|203827|203730.4|203467.5|203356.5|1155
1664289600000|2022-09-27 14:40:00|203693.2|203543.2|203504.6|203354.6|203731.3|203635.2|203499.3|203349.3|1155
1664289900000|2022-09-27 14:45:00|203505.1|203355.1|203539.4|203389.4|203634.6|203526.9|203396.4|203311.3|1135
1664290200000|2022-09-27 14:50:00|203540.8|203390.8|203522.8|203372.8|203629.3|203537.5|203350.3|203249.9|1137
1664290500000|2022-09-27 14:55:00|203523.4|203373.4|203231.8|203181.8|203523.4|203420.3|203230.2|203180.2|1117
1664290800000|2022-09-27 15:00:00|203228.8|203178.8|203275.7|203125.7|203315.1|203220.3|203157.4|203059.6|1116
1664291100000|2022-09-27 15:05:00|203234.1|203184.1|203266.9|203116.9|203340.2|203239.5|203150.9|203045.1|1087
1664291400000|2022-09-27 15:10:00|203213.5|203163.5|203230.7|203080.7|203286|203189|203118.1|203015.6|1087
1664291700000|2022-09-27 15:15:00|203229.7|203079.7|203282.3|203232.3|203368.1|203279.1|203140.8|203045|1080
1664292000000|2022-09-27 15:20:00|203297|203247|203550.4|203400.4|203557.7|203419|203246.3|203144.3|1090
1664292300000|2022-09-27 15:25:00|203553.4|203403.4|203480.9|203430.9|203702.7|203601.3|203449.6|203348.8|1089
1664292600000|2022-09-27 15:30:00|203481.1|203431.1|203394.3|203244.3|203591.9|203491.8|203253.9|203147.1|1143
1664292900000|2022-09-27 15:35:00|203389.2|203239.2|203324.1|203174.1|203576.2|203448.8|203229|203128.4|1121
1664293200000|2022-09-27 15:40:00|203317.5|203167.5|203155.7|203005.7|203365.6|203239.4|202993|202943|1117
1664293500000|2022-09-27 15:45:00|203163|203013|203121.1|203071.1|203195.4|203099.8|202994.2|202883.5|1100
1664293800000|2022-09-27 15:50:00|203122.7|203072.7|203238.2|203188.2|203319.9|203222.6|203040.7|202914.5|1077
1664294100000|2022-09-27 15:55:00|203235.5|203185.5|203243|203193|203295.5|203202|203098.4|202994.4|1114
1664294400000|2022-09-27 16:00:00|203238.9|203188.9|203379.6|203229.6|203413.2|203318.7|203193.6|203098.1|1104
1664294700000|2022-09-27 16:05:00|203379.4|203229.4|203504.3|203454.3|203575.2|203464.5|203329.1|203227.1|1021
1664295000000|2022-09-27 16:10:00|203490.4|203440.4|203515.4|203365.4|203568.3|203487.1|203354.3|203246.3|1063
1664295300000|2022-09-27 16:15:00|203524.1|203374.1|203803.4|203653.4|203807.3|203683.4|203508.7|203365.2|1095
1664295600000|2022-09-27 16:20:00|203802|203652|203744|203594|203807.6|203677.2|203550|203440.2|1106
1664295900000|2022-09-27 16:25:00|203745.4|203595.4|203744.7|203594.7|203798|203695.9|203660.9|203579.1|999
1664296200000|2022-09-27 16:30:00|203695.2|203645.2|203617.8|203467.8|203761.3|203666.1|203550.6|203449.6|1040
1664296500000|2022-09-27 16:35:00|203616.2|203466.2|203892.3|203842.3|203967.9|203861.4|203555.6|203456.8|1072
1664296800000|2022-09-27 16:40:00|203890.5|203840.5|204093.7|203943.7|204101.2|204010|203856.5|203756.3|1056
1664297100000|2022-09-27 16:45:00|204093.5|203943.5|203989.3|203939.3|204172.2|204071.9|203970.4|203849.3|1034
1664297400000|2022-09-27 16:50:00|203990.6|203940.6|203937.9|203887.9|204182.8|204086.2|203930.1|203832.5|1106
1664297700000|2022-09-27 16:55:00|203936.1|203886.1|203977.7|203827.7|204062.6|203935.6|203915.6|203815.2|1055
1664298000000|2022-09-27 17:00:00|203984.8|203834.8|204192.5|204042.5|204203.6|204069.7|203928.8|203799.7|1139
1664298300000|2022-09-27 17:05:00|204186.7|204036.7|204026.5|203876.5|204186.7|204065.1|203910.3|203802|1138
1664298600000|2022-09-27 17:10:00|204032.7|203882.7|203923.5|203873.5|204124|204007|203923.5|203824.5|1068
1664298900000|2022-09-27 17:15:00|203929.7|203879.7|203808.5|203658.5|203982.4|203883.3|203723.8|203587.8|1098
1664299200000|2022-09-27 17:20:00|203807.4|203657.4|203921.8|203771.8|203949.8|203847.3|203763.2|203613.2|1066
1664299500000|2022-09-27 17:25:00|203875|203825|203788.8|203738.8|203986.8|203881.6|203758.5|203658.2|1077
1664299800000|2022-09-27 17:30:00|203790.1|203740.1|203827.5|203677.5|203927.7|203832|203763.4|203661.7|1103
1664300100000|2022-09-27 17:35:00|203765.4|203715.4|203903.7|203853.7|203956.1|203857.4|203758.7|203659.6|1049
1664300400000|2022-09-27 17:40:00|203904.1|203854.1|203865.3|203815.3|203999.9|203912.3|203865.3|203786.2|1024
1664300700000|2022-09-27 17:45:00|203867.1|203817.1|203849.7|203799.7|203904.5|203818.9|203780.7|203676.2|979
1664301000000|2022-09-27 17:50:00|203842.7|203792.7|203763.8|203713.8|203896.2|203846.2|203727.3|203629.1|1057
1664301300000|2022-09-27 17:55:00|203763.5|203713.5|203576.2|203526.2|203828.6|203730.8|203556|203454.2|1038
1664301600000|2022-09-27 18:00:00|203576.1|203526.1|203516.3|203366.3|203670.8|203567.4|203443.6|203343.8|1049
1664301900000|2022-09-27 18:05:00|203515.1|203365.1|203611.6|203461.6|203646.6|203548.5|203476.9|203363|1002
1664302200000|2022-09-27 18:10:00|203613.3|203463.3|203540.6|203490.6|203621.2|203515.7|203413|203312.3|1006
1664302500000|2022-09-27 18:15:00|203541.3|203491.3|203633.2|203583.2|203675.8|203595.5|203526.5|203429.9|959
1664302800000|2022-09-27 18:20:00|203684.2|203534.2|203644.4|203594.4|203701.3|203605.9|203571.4|203478|868
1664303100000|2022-09-27 18:25:00|203643.2|203593.2|203655.5|203605.5|203748.1|203654|203638|203542|890
1664303400000|2022-09-27 18:30:00|203656.3|203606.3|203605.1|203555.1|203738|203641|203592.5|203514.3|931
1664303700000|2022-09-27 18:35:00|203604.9|203554.9|203409.2|203359.2|203657.5|203557.7|203397|203291.2|1028
1664304000000|2022-09-27 18:40:00|203412.3|203362.3|203503.8|203353.8|203508.4|203410.3|203345|203239.4|1085
1664304300000|2022-09-27 18:45:00|203504.2|203354.2|203399|203349|203603.5|203486.7|203364|203250|1110
1664304600000|2022-09-27 18:50:00|203397.7|203347.7|203483.7|203333.7|203500.8|203403.3|203382.3|203274.4|1064
1664304900000|2022-09-27 18:55:00|203427.8|203377.8|203424.5|203374.5|203531|203427.5|203364.6|203263|1047
1664305200000|2022-09-27 19:00:00|203417.6|203367.6|203583.4|203433.4|203634.3|203536|203411.2|203357.3|1016
1664305500000|2022-09-27 19:05:00|203582.6|203432.6|203690.2|203540.2|203715.7|203565.7|203511|203405.2|1041
1664305800000|2022-09-27 19:10:00|203706.8|203556.8|203824|203774|203876.8|203782.4|203685|203535|1047
1664306100000|2022-09-27 19:15:00|203828.5|203778.5|203849|203699|203947.7|203843.6|203774.1|203663|997
1664306400000|2022-09-27 19:20:00|203848.4|203698.4|203918.2|203868.2|203968.4|203875.6|203799|203695.5|1029
1664306700000|2022-09-27 19:25:00|203918.6|203868.6|203939.6|203789.6|204038.9|203924.8|203896.5|203779.3|1033
1664307000000|2022-09-27 19:30:00|203937.9|203787.9|204025.1|203875.1|204151|204038.7|203852.9|203752.2|997
1664307300000|2022-09-27 19:35:00|204024.8|203874.8|204044.5|203894.5|204099.1|203998.2|203923.6|203822.5|963
1664307600000|2022-09-27 19:40:00|204048.3|203898.3|203971.3|203821.3|204066.1|203916.1|203960.7|203810.7|1014
1664307900000|2022-09-27 19:45:00|203973.1|203823.1|203925.2|203775.2|204073.3|203968.2|203845.5|203739.4|1028
1664308200000|2022-09-27 19:50:00|203935.6|203785.6|203813.1|203663.1|203935.6|203826.5|203767.9|203643.3|1023
1664308500000|2022-09-27 19:55:00|203814.5|203664.5|203886.5|203736.5|203906.6|203804.9|203667.6|203567.7|970
1664308800000|2022-09-27 20:00:00|203881.1|203731.1|203838.5|203688.5|203952.7|203803|203838.5|203688.5|801
1664309100000|2022-09-27 20:05:00|203843.8|203693.8|203777.7|203627.7|203861.6|203711.6|203749.2|203599.2|686
1664309400000|2022-09-27 20:10:00|203777.9|203627.9|203802.4|203652.4|203803.2|203683|203733|203621.7|560
1664309700000|2022-09-27 20:15:00|203806.5|203656.5|203784.6|203634.6|203832.1|203682.1|203732.7|203582.7|631
1664310000000|2022-09-27 20:20:00|203784.1|203634.1|203850.3|203700.3|203856.9|203706.9|203784.1|203634.1|651
1664310300000|2022-09-27 20:25:00|203853.6|203703.6|203855|203705|203857.6|203707.6|203801.9|203651.9|560
1664310600000|2022-09-27 20:30:00|203855.3|203705.3|203799|203649|203874.5|203724.5|203794.4|203644.4|579
1664310900000|2022-09-27 20:35:00|203800|203650|203826.5|203676.5|203829|203679|203799.5|203649.5|439
1664311200000|2022-09-27 20:40:00|203825.2|203675.2|203871|203721|203871.3|203721.3|203795.2|203645.2|428
1664311500000|2022-09-27 20:45:00|203871.7|203721.7|203820|203670|203871.7|203721.7|203795.3|203645.3|408
1664311800000|2022-09-27 20:50:00|203818|203668|203807.4|203657.4|203854.4|203704.4|203798.7|203648.7|386
1664312100000|2022-09-27 20:55:00|203801.7|203651.7|203912.1|203602.1|203986|203684.8|203777.9|203523.4|519
1664312400000|2022-09-27 21:00:00|203906.1|203596.1|203965.7|203655.7|204007.1|203697.1|203857|203547|73
1664312700000|2022-09-27 21:05:00|203965.3|203655.3|203955.8|203645.8|203974.7|203664.7|203939.9|203631.1|68
1664313000000|2022-09-27 21:10:00|203942|203667|203895.9|203585.9|204047.8|203737.8|203874.8|203564.8|300
1664313300000|2022-09-27 21:15:00|203896.6|203586.6|204106.2|203796.2|204106.2|203796.2|203822|203584|257
1664313600000|2022-09-27 21:20:00|204222.1|203912.1|204045|203735|204327.4|204017.4|204034.6|203724.6|238
1664313900000|2022-09-27 21:25:00|204045.4|203735.4|204125.3|203815.3|204275.5|203965.5|204013.4|203703.4|119
1664314200000|2022-09-27 21:30:00|204148.1|203838.1|204045.3|203735.3|204148.1|203838.1|203882.4|203572.4|333
1664314500000|2022-09-27 21:35:00|204034.1|203724.1|203967.1|203657.1|204067|203757|203801.1|203512.9|317
1664314800000|2022-09-27 21:40:00|203968.3|203658.3|203930.3|203650.6|203968.3|203722.9|203852.8|203542.8|336
1664315100000|2022-09-27 21:45:00|203934.7|203645.9|203939|203669.1|203970.4|203745.8|203866.2|203628.7|325
1664315400000|2022-09-27 21:50:00|203942.2|203666.6|203980.2|203670.2|204037.1|203737.2|203860.4|203550.4|393
1664315700000|2022-09-27 21:55:00|203985.7|203675.7|203990.2|203694.3|204010.7|203702.7|203878.9|203568.9|366
1664316000000|2022-09-27 22:00:00|203993.3|203701.9|203791.8|203641.8|203996.8|203701.9|203787.6|203562.6|417
1664316300000|2022-09-27 22:05:00|203792.2|203642.2|203828.5|203678.5|203907.4|203698.1|203790.9|203561.1|253
1664316600000|2022-09-27 22:10:00|203888.1|203622.7|203827.9|203677.9|203888.1|203702|203814.3|203622.7|161
1664316900000|2022-09-27 22:15:00|203825.2|203675.2|203959.3|203809.3|203987.3|203837.3|203814|203649.5|409
1664317200000|2022-09-27 22:20:00|203960.1|203810.1|203945.7|203795.7|203981|203831|203917.2|203767.2|417
1664317500000|2022-09-27 22:25:00|203946.3|203796.3|203940.2|203790.2|203968|203818|203926.2|203776.2|210
1664317800000|2022-09-27 22:30:00|203938.6|203788.6|203911|203761|203986.5|203807.4|203901.5|203707.5|309
1664318100000|2022-09-27 22:35:00|203911.2|203761.2|203890.5|203740.5|203990.3|203772|203881.5|203690.3|357
1664318400000|2022-09-27 22:40:00|203889.6|203739.6|203852.4|203702.4|203987.5|203770.7|203850.3|203662.5|326
1664318700000|2022-09-27 22:45:00|203852.5|203702.5|203813.3|203663.3|203878.5|203704.6|203806.4|203601.5|366
1664319000000|2022-09-27 22:50:00|203811.5|203661.5|203844.3|203694.3|203848|203698|203803.6|203653.6|262
1664319300000|2022-09-27 22:55:00|203845.3|203695.3|203844|203694|203877.1|203698|203798.1|203607.6|309
1664319600000|2022-09-27 23:00:00|203837|203687|203789.7|203639.7|203907.4|203687|203774.4|203602.6|390
1664319900000|2022-09-27 23:05:00|203786.7|203636.7|203799.5|203649.5|203849.5|203675.3|203771.8|203570.5|336
1664320200000|2022-09-27 23:10:00|203798.2|203648.2|203829.3|203679.3|203864.6|203679.3|203785.7|203585.5|278
1664320500000|2022-09-27 23:15:00|203828.2|203678.2|203862.6|203712.6|203870.3|203720.3|203812.1|203662.1|347
1664320800000|2022-09-27 23:20:00|203862.8|203712.8|203930.5|203780.5|203930.5|203780.5|203846.4|203696.4|346
1664321100000|2022-09-27 23:25:00|203922.2|203772.2|203950.5|203800.5|203961.8|203811.8|203874.1|203724.1|329
1664321400000|2022-09-27 23:30:00|203948.5|203798.5|203919.5|203769.5|203955.5|203805.5|203906.7|203756.7|341
1664321700000|2022-09-27 23:35:00|203919.8|203769.8|203852.7|203702.7|203971.5|203782.8|203824.8|203674.8|397
1664322000000|2022-09-27 23:40:00|203851.4|203701.4|203818.9|203668.9|203861.5|203711.5|203788|203591.5|388
1664322300000|2022-09-27 23:45:00|203811|203661|203804.7|203654.7|203869.5|203700.2|203789.2|203588.5|404
1664322600000|2022-09-27 23:50:00|203805.2|203655.2|203833.1|203683.1|203869.5|203702.6|203789.3|203590.5|402
1664322900000|2022-09-27 23:55:00|203830.9|203680.9|203799|203649|203861.2|203711.2|203770.5|203600|402
1664323200000|2022-09-28 00:00:00|203809.7|203659.7|203788.5|203638.5|203822.4|203672.4|203730.4|203580.4|613
1664323500000|2022-09-28 00:05:00|203787.7|203637.7|203805.1|203655.1|203851.2|203701.2|203760|203610|556
1664323800000|2022-09-28 00:10:00|203806.8|203656.8|203713.5|203563.5|203808.8|203658.8|203675.6|203525.6|610
1664324100000|2022-09-28 00:15:00|203715.3|203565.3|203680.7|203530.7|203744.7|203594.7|203656.9|203506.9|654
1664324400000|2022-09-28 00:20:00|203681.4|203531.4|203653.1|203503.1|203698|203548|203652.3|203502.3|524
1664324700000|2022-09-28 00:25:00|203653.3|203503.3|203736.6|203586.6|203756.6|203606.6|203640.9|203490.9|606
1664325000000|2022-09-28 00:30:00|203735.2|203585.2|203775.2|203625.2|203791.7|203641.7|203708.6|203558.6|622
1664325300000|2022-09-28 00:35:00|203779.6|203629.6|203764.7|203614.7|203792.6|203642.6|203759.9|203609.9|633
1664325600000|2022-09-28 00:40:00|203766.9|203616.9|203924.7|203774.7|203950.6|203800.6|203762.7|203612.7|745
1664325900000|2022-09-28 00:45:00|203925.4|203775.4|203953.5|203803.5|203968.8|203818.8|203902.7|203752.7|601
1664326200000|2022-09-28 00:50:00|203952.9|203802.9|203956.3|203806.3|204014.2|203864.2|203948.2|203798.2|743
1664326500000|2022-09-28 00:55:00|203959.8|203809.8|203957|203807|203963.4|203813.4|203902.9|203752.9|684
1664326800000|2022-09-28 01:00:00|203957.1|203807.1|203997.1|203847.1|204016.7|203866.7|203904.7|203754.7|741
1664327100000|2022-09-28 01:05:00|203993.8|203843.8|203942.2|203792.2|204014.9|203864.9|203935.8|203785.8|719
1664327400000|2022-09-28 01:10:00|203942.8|203792.8|203972.1|203822.1|203991|203841|203942.8|203792.8|714
1664327700000|2022-09-28 01:15:00|203973.6|203823.6|204067.5|203917.5|204101.2|203951.2|203972|203822|868
1664328000000|2022-09-28 01:20:00|204065.2|203915.2|204217.6|204067.6|204242.5|204092.5|204050.4|203900.4|769
1664328300000|2022-09-28 01:25:00|204219.7|204069.7|204298.4|204148.4|204304|204154|204152.4|204002.4|833
1664328600000|2022-09-28 01:30:00|204298.8|204148.8|204281.2|204131.2|204348.1|204198.1|204281.2|204131.2|793
1664328900000|2022-09-28 01:35:00|204288.3|204138.3|204294.5|204144.5|204328.1|204178.1|204255.2|204105.2|846
1664329200000|2022-09-28 01:40:00|204295.7|204145.7|204330.5|204180.5|204358.2|204208.2|204262.6|204112.6|790
1664329500000|2022-09-28 01:45:00|204328.1|204178.1|204386.7|204236.7|204403.5|204253.5|204297.7|204147.7|816
1664329800000|2022-09-28 01:50:00|204385.5|204235.5|204389.6|204239.6|204398.5|204248.5|204341.7|204191.7|809
1664330100000|2022-09-28 01:55:00|204389.1|204239.1|204445.3|204295.3|204453.7|204303.7|204383.2|204233.2|615
1664330400000|2022-09-28 02:00:00|204444.8|204294.8|204450.9|204300.9|204459.3|204309.3|204417.5|204267.5|614
1664330700000|2022-09-28 02:05:00|204452.5|204302.5|204609|204459|204664.8|204514.8|204440.8|204290.8|821
1664331000000|2022-09-28 02:10:00|204605.2|204455.2|204715.5|204565.5|204731.5|204581.5|204578.5|204428.5|809
1664331300000|2022-09-28 02:15:00|204719.2|204569.2|204800.5|204650.5|204823.8|204673.8|204693|204543|771
1664331600000|2022-09-28 02:20:00|204801.1|204651.1|204736.5|204586.5|204847.6|204697.6|204720|204570|774
1664331900000|2022-09-28 02:25:00|204735.2|204585.2|204724.9|204574.9|204788.1|204638.1|204718|204568|648
1664332200000|2022-09-28 02:30:00|204724.7|204574.7|204775.2|204625.2|204831.6|204681.6|204720.5|204570.5|654
1664332500000|2022-09-28 02:35:00|204774.2|204624.2|204785.8|204635.8|204868|204718|204774|204624|640
1664332800000|2022-09-28 02:40:00|204783.1|204633.1|204757.9|204607.9|204856|204706|204734|204584|637
1664333100000|2022-09-28 02:45:00|204756.3|204606.3|204790.9|204640.9|204850.9|204700.9|204738|204588|547
1664333400000|2022-09-28 02:50:00|204797.2|204647.2|204836.8|204686.8|204875.1|204725.1|204739.1|204589.1|455
1664333700000|2022-09-28 02:55:00|204836.4|204686.4|204944.7|204794.7|204977.6|204827.6|204830.9|204680.9|513
1664334000000|2022-09-28 03:00:00|204944.2|204794.2|204828.5|204678.5|204955.3|204805.3|204822.4|204672.4|560
1664334300000|2022-09-28 03:05:00|204829.5|204679.5|204783.1|204633.1|204853|204703|204777.7|204627.7|575
1664334600000|2022-09-28 03:10:00|204783.6|204633.6|204689.6|204539.6|204788|204638|204641.5|204491.5|569
1664334900000|2022-09-28 03:15:00|204689.5|204539.5|204704.3|204554.3|204725.5|204575.5|204668.4|204518.4|547
1664335200000|2022-09-28 03:20:00|204703.1|204553.1|204655.7|204505.7|204715.4|204565.4|204624|204474|488
1664335500000|2022-09-28 03:25:00|204656|204506|204625.6|204475.6|204714.5|204564.5|204622.9|204472.9|450
1664335800000|2022-09-28 03:30:00|204625.2|204475.2|204618.7|204468.7|204699.4|204549.4|204607.2|204457.2|513
1664336100000|2022-09-28 03:35:00|204621.1|204471.1|204614.3|204464.3|204658.2|204508.2|204594.6|204444.6|428
1664336400000|2022-09-28 03:40:00|204623.7|204473.7|204699.9|204549.9|204710|204560|204614.1|204464.1|527
1664336700000|2022-09-28 03:45:00|204691.3|204541.3|204693|204543|204725.3|204575.3|204648.1|204498.1|608
1664337000000|2022-09-28 03:50:00|204692.7|204542.7|204670.3|204520.3|204707.9|204557.9|204629.7|204479.7|566
1664337300000|2022-09-28 03:55:00|204666.7|204516.7|204687.2|204537.2|204700.7|204550.7|204612.6|204462.6|635
1664337600000|2022-09-28 04:00:00|204686.8|204536.8|204772.1|204622.1|204787.8|204637.8|204684.3|204534.3|570
1664337900000|2022-09-28 04:05:00|204776.7|204626.7|204764.2|204614.2|204790.8|204640.8|204733.9|204583.9|351
1664338200000|2022-09-28 04:10:00|204764.6|204614.6|204762.6|204612.6|204804.1|204654.1|204736|204586|432
1664338500000|2022-09-28 04:15:00|204762.7|204612.7|204889.4|204739.4|204930.1|204780.1|204750.8|204600.8|576
1664338800000|2022-09-28 04:20:00|204892.5|204742.5|204843.4|204693.4|204896.9|204746.9|204790.6|204640.6|460
1664339100000|2022-09-28 04:25:00|204842.5|204692.5|204832.6|204682.6|204886.1|204736.1|204797.8|204647.8|564
1664339400000|2022-09-28 04:30:00|204833|204683|204748.3|204598.3|204849.2|204699.2|204698|204548|599
1664339700000|2022-09-28 04:35:00|204748.4|204598.4|204768.4|204618.4|204777.6|204627.6|204729.7|204579.7|480
1664340000000|2022-09-28 04:40:00|204767.2|204617.2|204842.8|204692.8|204848.6|204698.6|204761.5|204611.5|477
1664340300000|2022-09-28 04:45:00|204844.3|204694.3|204838.4|204688.4|204851|204701|204811.1|204661.1|336
1664340600000|2022-09-28 04:50:00|204837.4|204687.4|204890.5|204740.5|204897.6|204747.6|204830.8|204680.8|362
1664340900000|2022-09-28 04:55:00|204889.7|204739.7|204863.4|204713.4|204919.8|204769.8|204851.8|204701.8|508
1664341200000|2022-09-28 05:00:00|204863.3|204713.3|204926.9|204776.9|204955|204805|204859.6|204709.6|582
1664341500000|2022-09-28 05:05:00|204925.7|204775.7|204976.7|204826.7|204986.5|204836.5|204925.7|204775.7|512
1664341800000|2022-09-28 05:10:00|204975.8|204825.8|204992.1|204842.1|205001.9|204851.9|204954.1|204804.1|570
1664342100000|2022-09-28 05:15:00|204992.7|204842.7|204850.3|204700.3|204992.7|204842.7|204827.3|204677.3|596
1664342400000|2022-09-28 05:20:00|204850.4|204700.4|204788.6|204638.6|204850.4|204700.4|204779.1|204629.1|586
1664342700000|2022-09-28 05:25:00|204789.1|204639.1|204788.9|204638.9|204815.9|204665.9|204742.2|204592.2|607
1664343000000|2022-09-28 05:30:00|204785.7|204635.7|204792.3|204642.3|204836.2|204686.2|204750.6|204600.6|623
1664343300000|2022-09-28 05:35:00|204792.5|204642.5|204798.3|204648.3|204800.8|204650.8|204752.6|204602.6|564
1664343600000|2022-09-28 05:40:00|204797.9|204647.9|204658.6|204508.6|204798.8|204648.8|204655.4|204505.4|545
1664343900000|2022-09-28 05:45:00|204658.5|204508.5|204706.5|204556.5|204719.4|204569.4|204657|204507|629
1664344200000|2022-09-28 05:50:00|204706.4|204556.4|204715.6|204565.6|204730.4|204580.4|204660.9|204510.9|616
1664344500000|2022-09-28 05:55:00|204716|204566|204721.1|204571.1|204763.3|204613.3|204697|204547|633
1664344800000|2022-09-28 06:00:00|204711.9|204561.9|204544.7|204394.7|204711.9|204561.9|204493.9|204343.9|915
1664345100000|2022-09-28 06:05:00|204545.4|204395.4|204510.3|204360.3|204614|204464|204500.1|204350.1|899
1664345400000|2022-09-28 06:10:00|204509.6|204359.6|204548.4|204398.4|204581.8|204431.8|204367.5|204217.5|920
1664345700000|2022-09-28 06:15:00|204546.6|204396.6|204603.6|204453.6|204721.3|204571.3|204511.9|204361.9|921
1664346000000|2022-09-28 06:20:00|204603.7|204453.7|204640.7|204490.7|204676.3|204526.3|204571.8|204421.8|921
1664346300000|2022-09-28 06:25:00|204641.4|204491.4|204547.6|204397.6|204641.4|204491.4|204416.8|204266.8|1018
1664346600000|2022-09-28 06:30:00|204550.4|204400.4|204629|204479|204642.3|204492.3|204521.4|204371.4|1008
1664346900000|2022-09-28 06:35:00|204634.4|204484.4|204710.2|204560.2|204729.4|204579.4|204583.9|204433.9|946
1664347200000|2022-09-28 06:40:00|204711.1|204561.1|204744.2|204594.2|204762.2|204648.8|204631.7|204481.7|893
1664347500000|2022-09-28 06:45:00|204742.3|204592.3|204831.3|204681.3|204884.4|204734.4|204720.6|204570.6|910
1664347800000|2022-09-28 06:50:00|204833.7|204683.7|204936.3|204786.3|204954.2|204804.2|204763.1|204613.1|985
1664348100000|2022-09-28 06:55:00|204937.2|204787.2|205131.6|204981.6|205146.8|204996.8|204926.3|204776.3|954
1664348400000|2022-09-28 07:00:00|205121.6|204971.6|205077.7|204927.7|205194.7|205044.7|204998.2|204848.2|1046
1664348700000|2022-09-28 07:05:00|205078.2|204928.2|205434.3|205284.3|205448.2|205298.2|205029.5|204879.5|1045
1664349000000|2022-09-28 07:10:00|205435.7|205285.7|205704.1|205554.1|205743.3|205593.3|205358.6|205208.6|1100
1664349300000|2022-09-28 07:15:00|205702.7|205552.7|205712.6|205562.6|205827.9|205677.9|205671|205521|1041
1664349600000|2022-09-28 07:20:00|205719.9|205569.9|205389.5|205239.5|205734|205584|205333.4|205183.4|1017
1664349900000|2022-09-28 07:25:00|205387.4|205237.4|205172.6|205022.6|205413.4|205263.4|205083.9|204933.9|1076
1664350200000|2022-09-28 07:30:00|205169.6|205019.6|205084|204934|205213.8|205063.8|205018.9|204868.9|1066
1664350500000|2022-09-28 07:35:00|205083.4|204933.4|205108.3|204958.3|205197.7|205047.7|205057.5|204907.5|1018
1664350800000|2022-09-28 07:40:00|205108.9|204958.9|204964|204814|205109.1|204959.1|204905.9|204755.9|1056
1664351100000|2022-09-28 07:45:00|204963.5|204813.5|205159.1|205009.1|205161.9|205011.9|204943.2|204793.2|1098
1664351400000|2022-09-28 07:50:00|205161.3|205011.3|204865.6|204715.6|205161.4|205011.4|204861|204711|1093
1664351700000|2022-09-28 07:55:00|204870.2|204720.2|204801.9|204651.9|204888.4|204738.4|204685.1|204535.1|1089
1664352000000|2022-09-28 08:00:00|204805.9|204655.9|204833.2|204683.2|204898.5|204748.5|204727.2|204577.2|1094
1664352300000|2022-09-28 08:05:00|204837.8|204687.8|204840.5|204690.5|204898.4|204749.1|204706.7|204556.7|1050
1664352600000|2022-09-28 08:10:00|204846.7|204696.7|204724.8|204574.8|204895|204745|204681.5|204531.5|1001
1664352900000|2022-09-28 08:15:00|204725.5|204575.5|204724|204574|204818.3|204668.3|204690.5|204540.5|950
1664353200000|2022-09-28 08:20:00|204723.1|204573.1|204656.4|204506.4|204728.3|204578.3|204518.4|204368.4|1064
1664353500000|2022-09-28 08:25:00|204655.4|204505.4|204781.3|204631.3|204815|204665|204572.7|204422.7|1050
1664353800000|2022-09-28 08:30:00|204782.2|204632.2|204955.3|204805.3|204963.2|204813.2|204773.2|204623.2|1044
1664354100000|2022-09-28 08:35:00|204955.7|204805.7|205177.9|205027.9|205190|205040|204915.2|204765.2|1068
1664354400000|2022-09-28 08:40:00|205176.2|205026.2|205196.1|205046.1|205260.6|205110.6|205137|204987|996
1664354700000|2022-09-28 08:45:00|205195.6|205045.6|205179|205029|205255.1|205105.1|205174.3|205024.3|403
1664355000000|2022-09-28 08:50:00|205220|205070|205181.1|205031.1|205350.6|205213.5|205175.9|205025.9|1003
1664355300000|2022-09-28 08:55:00|205181.8|205031.8|205206.1|205056.1|205239.7|205089.7|205045.5|204895.5|1026
1664355600000|2022-09-28 09:00:00|205206.5|205056.5|205263.8|205113.8|205297.7|205174.3|205136.8|204986.8|944
1664355900000|2022-09-28 09:05:00|205265.3|205115.3|205395|205245|205483|205333|205247.7|205097.7|1078
1664356200000|2022-09-28 09:10:00|205394.9|205244.9|205594.6|205444.6|205610.6|205460.6|205337.2|205187.2|995
1664356500000|2022-09-28 09:15:00|205595|205445|205771.1|205621.1|205789|205639|205595|205445|1065
1664356800000|2022-09-28 09:20:00|205770.9|205620.9|205856.9|205706.9|205886.8|205736.8|205733.1|205583.1|998
1664357100000|2022-09-28 09:25:00|205857.4|205707.4|205657|205507|205866.6|205716.6|205657|205507|1020
1664357400000|2022-09-28 09:30:00|205650.4|205500.4|205623.8|205473.8|205735|205585|205532.5|205382.5|1131
1664357700000|2022-09-28 09:35:00|205623.1|205473.1|205519.5|205369.5|205721.6|205571.6|205454.7|205304.7|1059
1664358000000|2022-09-28 09:40:00|205523.8|205373.8|205413.7|205263.7|205545.5|205395.5|205384.9|205234.9|978
1664358300000|2022-09-28 09:45:00|205414.7|205264.7|205399.6|205249.6|205453.5|205345.8|205317.5|205167.5|1020
1664358600000|2022-09-28 09:50:00|205398.1|205248.1|205294|205144|205461|205311|205267.1|205117.1|920
1664358900000|2022-09-28 09:55:00|205294.6|205144.6|205498.2|205348.2|205499.8|205349.8|205290.1|205140.1|1000
1664359200000|2022-09-28 10:00:00|205497.9|205347.9|205195.4|205045.4|205502|205352|204808.1|204658.1|1136
1664359500000|2022-09-28 10:05:00|205199.1|205049.1|205430.2|205280.2|205631.3|205481.3|205189.8|205039.8|1177
1664359800000|2022-09-28 10:10:00|205429.6|205279.6|204927.9|204777.9|205467.6|205317.6|204912.3|204762.3|1128
1664360100000|2022-09-28 10:15:00|204925.2|204775.2|204438.3|204288.3|204993.7|204843.7|204433.1|204283.1|1126
1664360400000|2022-09-28 10:20:00|204430.8|204280.8|204197.2|204047.2|204503.7|204353.7|204151.8|204001.8|1142
1664360700000|2022-09-28 10:25:00|204195.2|204045.2|204414.8|204264.8|204637|204487|204182.3|204032.3|1126
1664361000000|2022-09-28 10:30:00|204412.3|204262.3|204664.9|204514.9|204766.5|204616.5|204381|204231|1114
1664361300000|2022-09-28 10:35:00|204669.8|204519.8|204266.4|204116.4|204725|204575|204266.4|204116.4|1110
1664361600000|2022-09-28 10:40:00|204271.1|204121.1|203958.4|203808.4|204284.7|204134.7|203934.1|203784.1|1096
1664361900000|2022-09-28 10:45:00|203957|203807|204133.1|203983.1|204282.9|204132.9|203955.5|203805.5|1078
1664362200000|2022-09-28 10:50:00|204133.4|203983.4|204123.1|203973.1|204215|204065|204015.1|203865.1|991
1664362500000|2022-09-28 10:55:00|204122.4|203972.4|204094.9|203944.9|204176.6|204026.6|203976.3|203826.3|1004
1664362800000|2022-09-28 11:00:00|204093.9|203943.9|204348|204198|204351|204201|204027.3|203877.3|1069
1664363100000|2022-09-28 11:05:00|204351.4|204201.4|204390.9|204240.9|204636.2|204486.2|204314.4|204164.4|1071
1664363400000|2022-09-28 11:10:00|204392|204242|204554.1|204404.1|204583.4|204433.4|204159.3|204009.3|1056
1664363700000|2022-09-28 11:15:00|204554.5|204404.5|204280.6|204130.6|204557.2|204407.2|204280.5|204130.5|977
1664364000000|2022-09-28 11:20:00|204282.8|204132.8|204493.8|204343.8|204585.8|204435.8|204282.8|204132.8|1035
1664364300000|2022-09-28 11:25:00|204494.4|204344.4|204773.8|204623.8|204773.8|204623.8|204484.9|204334.9|1015
1664364600000|2022-09-28 11:30:00|204769.7|204619.7|204564.9|204414.9|204771.3|204621.3|204435.8|204285.8|955
1664364900000|2022-09-28 11:35:00|204565.7|204415.7|204770.5|204620.5|204839.7|204689.7|204547.8|204397.8|978
1664365200000|2022-09-28 11:40:00|204772|204622|204591.9|204441.9|204800.3|204650.3|204533.2|204383.2|879
1664365500000|2022-09-28 11:45:00|204592|204442|204628.6|204478.6|204727.8|204577.8|204586.1|204436.1|852
1664365800000|2022-09-28 11:50:00|204627.7|204477.7|204515.3|204365.3|204680.2|204530.2|204512.5|204362.5|802
1664366100000|2022-09-28 11:55:00|204512.1|204362.1|204560.5|204410.5|204617.2|204467.2|204490.1|204340.1|827
1664366400000|2022-09-28 12:00:00|204521.6|204471.6|204366.7|204216.7|204567.3|204471.6|204337|204187|1035
1664366700000|2022-09-28 12:05:00|204371.7|204221.7|204307.2|204157.2|204452.9|204354.8|204132.2|204024.2|997
1664367000000|2022-09-28 12:10:00|204311.7|204161.7|204328.2|204178.2|204407.6|204308.2|204242.5|204106.8|1009
1664367300000|2022-09-28 12:15:00|204331.8|204181.8|204258.6|204108.6|204387.2|204237.2|204219|204069|1031
1664367600000|2022-09-28 12:20:00|204237.8|204087.8|204127.1|203977.1|204292.5|204198.6|204047.6|203939.5|1044
1664367900000|2022-09-28 12:25:00|204067.3|203917.3|204057.2|203907.2|204150.4|204025.6|203953.1|203851.4|1004
1664368200000|2022-09-28 12:30:00|204061.4|203911.4|203734.3|203584.3|204088.8|203938.8|203727.5|203579.1|1036
1664368500000|2022-09-28 12:35:00|203737.4|203587.4|203636.7|203486.7|203817.4|203667.4|203529.1|203421.5|968
1664368800000|2022-09-28 12:40:00|203632.5|203482.5|203495.5|203345.5|203757.7|203607.7|203495.5|203345.5|1001
1664369100000|2022-09-28 12:45:00|203494.7|203344.7|203659.3|203509.3|203659.3|203509.3|203260|203167.3|985
1664369400000|2022-09-28 12:50:00|203659.1|203509.1|203518.1|203368.1|203659.1|203541.8|203390.9|203264.1|934
1664369700000|2022-09-28 12:55:00|203517.9|203367.9|203472|203322|203579.8|203473.8|203430|203307|934
1664370000000|2022-09-28 13:00:00|203490.1|203340.1|203308.5|203158.5|203509.1|203412.8|203131.2|203026.3|994
1664370300000|2022-09-28 13:05:00|203304.1|203154.1|203394.7|203244.7|203418.8|203288|203124.2|203032.8|1032
1664370600000|2022-09-28 13:10:00|203395.5|203245.5|203474.5|203324.5|203551.9|203444.4|203295.5|203215.1|979
1664370900000|2022-09-28 13:15:00|203475.1|203325.1|203231|203181|203475.1|203364.5|203124.1|203015.6|959
1664371200000|2022-09-28 13:20:00|203241.5|203191.5|203304.5|203154.5|203362.6|203259.7|203180.5|203093.9|978
1664371500000|2022-09-28 13:25:00|203308.3|203158.3|203303.3|203253.3|203342.2|203253.3|203176.3|203074.4|969
1664371800000|2022-09-28 13:30:00|203311.6|203261.6|203362|203212|203409.7|203289.2|203258.5|203145.7|1046
1664372100000|2022-09-28 13:35:00|203360.7|203210.7|203300.8|203250.8|203447.1|203297.1|203152.8|203046.8|1052
1664372400000|2022-09-28 13:40:00|203301.1|203251.1|202983.5|202833.5|203385.2|203288.2|202970.7|202833.2|1053
1664372700000|2022-09-28 13:45:00|202993.2|202843.2|203004.9|202854.9|203092.6|202979.1|202784.6|202675.9|1083
1664373000000|2022-09-28 13:50:00|203015.7|202865.7|203139.3|202989.3|203147.9|203048|202887.6|202775.7|1052
1664373300000|2022-09-28 13:55:00|203139.6|202989.6|203262.7|203112.7|203299.5|203149.5|203022.6|202917.7|1055
1664373600000|2022-09-28 14:00:00|203263.6|203113.6|203357.7|203307.7|203493.7|203396.1|203180.3|203094.4|1025
1664373900000|2022-09-28 14:05:00|203358.3|203308.3|203593.7|203443.7|203593.7|203496.6|203306.7|203220.3|1027
1664374200000|2022-09-28 14:10:00|203597.1|203447.1|203322.9|203172.9|203609.5|203511.1|203251.7|203148.6|944
1664374500000|2022-09-28 14:15:00|203320.7|203170.7|203391.3|203241.3|203481.4|203378.3|203302.6|203163.4|934
1664374800000|2022-09-28 14:20:00|203379.8|203229.8|203297.4|203147.4|203388.6|203240.6|203126.8|203030.8|1055
1664375100000|2022-09-28 14:25:00|203302.6|203152.6|203283.9|203133.9|203366.1|203259.7|203199.3|203094.3|1030
1664375400000|2022-09-28 14:30:00|203298|203148|203249.9|203199.9|203384.4|203287.8|203185.1|203081.7|1049
1664375700000|2022-09-28 14:35:00|203244.8|203194.8|203296.9|203146.9|203379.5|203283.8|203177.1|203075.3|1052
1664376000000|2022-09-28 14:40:00|203296|203146|203031.5|202981.5|203306|203210.2|202985.6|202900.2|1031
1664376300000|2022-09-28 14:45:00|203030.6|202980.6|203069.8|202919.8|203181.9|203075.4|203006.2|202884.7|1046
1664376600000|2022-09-28 14:50:00|203070.8|202920.8|203052.9|203002.9|203225.7|203119.3|203033.3|202919.7|1033
1664376900000|2022-09-28 14:55:00|203057.5|203007.5|203131.5|203081.5|203207.7|203107.3|203057.5|202953.2|980
1664377200000|2022-09-28 15:00:00|203180.5|203030.5|203024.6|202974.6|203223.6|203124.3|202927.2|202837.2|1005
1664377500000|2022-09-28 15:05:00|203022.7|202972.7|203130.1|202980.1|203233.1|203122.4|202985.9|202886.3|972
1664377800000|2022-09-28 15:10:00|203129.9|202979.9|203169|203119|203209.4|203125.6|203009.3|202927.3|926
1664378100000|2022-09-28 15:15:00|203169.4|203119.4|203312.5|203162.5|203346.1|203250.4|203102.6|203002.9|889
1664378400000|2022-09-28 15:20:00|203313.4|203163.4|203209.6|203159.6|203321.8|203234.5|203159.3|203051.5|884
1664378700000|2022-09-28 15:25:00|203210.3|203160.3|203265.2|203115.2|203319.5|203200.1|203098.6|202989.6|1021
1664379000000|2022-09-28 15:30:00|203262.9|203112.9|203467.2|203417.2|203561|203461.4|203176.7|203078.4|943
1664379300000|2022-09-28 15:35:00|203467.1|203417.1|203646.7|203496.7|203664.8|203552|203397|203287.3|941
1664379600000|2022-09-28 15:40:00|203647.9|203497.9|203519.8|203369.8|203697.4|203599.4|203469|203365|897
1664379900000|2022-09-28 15:45:00|203520.8|203370.8|203346.8|203196.8|203535.9|203439.5|203295.6|203187.4|846
1664380200000|2022-09-28 15:50:00|203346.9|203196.9|203145.6|203095.6|203348.4|203250.4|203005.5|202905.4|967
1664380500000|2022-09-28 15:55:00|203143.4|203093.4|203101|203051|203180.8|203100.2|203038.8|202944.6|849
1664380800000|2022-09-28 16:00:00|203099.7|203049.7|203020.5|202870.5|203196.5|203098.4|202911.5|202780.8|983
1664381100000|2022-09-28 16:05:00|203008.2|202858.2|202974.1|202824.1|203055.9|202956.2|202814.2|202708.3|970
1664381400000|2022-09-28 16:10:00|202973.6|202823.6|202720.5|202570.5|202974.3|202891.7|202666|202560|945
1664381700000|2022-09-28 16:15:00|202720.7|202570.7|202696|202546|202767.3|202658.8|202607.7|202522.6|840
1664382000000|2022-09-28 16:20:00|202695.9|202545.9|202739.4|202689.4|202801.2|202700.5|202604.1|202509.1|849
1664382300000|2022-09-28 16:25:00|202738.9|202688.9|202712.6|202662.6|202819.2|202723.3|202641.6|202569.4|871
1664382600000|2022-09-28 16:30:00|202714.3|202664.3|202592.7|202442.7|202763.5|202664.3|202500.7|202413.7|903
1664382900000|2022-09-28 16:35:00|202593|202443|202544.9|202394.9|202609.3|202478.5|202279.8|202178.1|925
1664383200000|2022-09-28 16:40:00|202540.9|202390.9|202448.9|202298.9|202616.9|202511.7|202395.2|202298.9|911
1664383500000|2022-09-28 16:45:00|202450|202300|202173|202123|202451.5|202323.5|202169.5|202070.9|931
1664383800000|2022-09-28 16:50:00|202174.5|202124.5|202135.5|202085.5|202233.1|202156.8|201993.4|201879.3|887
1664384100000|2022-09-28 16:55:00|202138.1|202088.1|202083.9|202033.9|202167.4|202092.8|201983.3|201884|915
1664384400000|2022-09-28 17:00:00|202084.5|202034.5|201818.5|201668.5|202216.6|202066.6|201767.7|201667.6|1004
1664384700000|2022-09-28 17:05:00|201816.7|201666.7|201916.4|201766.4|202007.2|201892.3|201747.2|201638.1|952
1664385000000|2022-09-28 17:10:00|201915.8|201765.8|201974.2|201824.2|202037.2|201945.2|201862.4|201712.4|875
1664385300000|2022-09-28 17:15:00|201972.6|201822.6|201641.2|201591.2|201978.6|201868|201641.1|201536|887
1664385600000|2022-09-28 17:20:00|201641|201591|201611.5|201461.5|201714.7|201601.6|201498.7|201395.5|956
1664385900000|2022-09-28 17:25:00|201611.9|201461.9|201546.9|201496.9|201711.7|201613.4|201534.9|201436.4|962
1664386200000|2022-09-28 17:30:00|201547.6|201497.6|201460|201410|201668.1|201567.4|201402|201305.1|990
1664386500000|2022-09-28 17:35:00|201458.8|201408.8|201666.9|201616.9|201754.1|201639.9|201444.2|201376.9|812
1664386800000|2022-09-28 17:40:00|201670.4|201620.4|201803.5|201653.5|201809.1|201724.9|201596.5|201493.9|839
1664387100000|2022-09-28 17:45:00|201803.3|201653.3|201722.5|201672.5|201859.9|201789.6|201714|201604.4|827
1664387400000|2022-09-28 17:50:00|201723.3|201673.3|201712.6|201562.6|201814.6|201715.6|201654.4|201554.7|715
1664387700000|2022-09-28 17:55:00|201712.9|201562.9|201663.4|201513.4|201732.9|201636.9|201565.8|201466.2|747
1664388000000|2022-09-28 18:00:00|201662.9|201512.9|201788.1|201638.1|201788.1|201638.1|201540.9|201447.7|788
1664388300000|2022-09-28 18:05:00|201799.5|201649.5|201796|201646|201818.5|201696.4|201684.4|201550.4|741
1664388600000|2022-09-28 18:10:00|201795.8|201645.8|201904.1|201754.1|201933.8|201836.9|201614.8|201513.9|829
1664388900000|2022-09-28 18:15:00|201904.6|201754.6|201752.7|201702.7|201908.5|201805.5|201751.3|201657.6|769
1664389200000|2022-09-28 18:20:00|201753.1|201703.1|201829.4|201679.4|201843.8|201731.8|201650|201549.7|827
1664389500000|2022-09-28 18:25:00|201829.1|201679.1|201705.4|201655.4|201881.2|201786.5|201702.2|201602|730
1664389800000|2022-09-28 18:30:00|201704.9|201654.9|201678.8|201528.8|201779.1|201661.4|201618.2|201519.6|773
1664390100000|2022-09-28 18:35:00|201680.5|201530.5|201772.8|201622.8|201811.4|201711.7|201617.9|201520.5|772
1664390400000|2022-09-28 18:40:00|201772.1|201622.1|201698.6|201648.6|201898.6|201794.2|201697.1|201621.9|790
1664390700000|2022-09-28 18:45:00|201688.9|201638.9|201636.6|201486.6|201740|201644|201535.4|201402.2|884
1664391000000|2022-09-28 18:50:00|201637.4|201487.4|201650.5|201500.5|201711.6|201561.6|201577.7|201465.8|890
1664391300000|2022-09-28 18:55:00|201650.8|201500.8|201480.5|201330.5|201683.5|201584.5|201415.3|201316|901
1664391600000|2022-09-28 19:00:00|201481.4|201331.4|201445.2|201295.2|201568.5|201431.8|201331.2|201228.4|959
1664391900000|2022-09-28 19:05:00|201442|201292|201505.3|201355.3|201548.6|201443.1|201407.3|201291.4|860
1664392200000|2022-09-28 19:10:00|201508.4|201358.4|201392.8|201242.8|201519.7|201409.8|201349.5|201236.8|810
1664392500000|2022-09-28 19:15:00|201391.1|201241.1|201453|201303|201477.9|201331.9|201324.3|201196.2|846
1664392800000|2022-09-28 19:20:00|201452.2|201302.2|201511.7|201361.7|201553.5|201438.2|201414.8|201278|841
1664393100000|2022-09-28 19:25:00|201510.2|201360.2|201451.5|201301.5|201515.7|201386.2|201352.7|201217.3|830
1664393400000|2022-09-28 19:30:00|201392.7|201342.7|201302.3|201252.3|201477.8|201345.9|201293.7|201183.3|781
1664393700000|2022-09-28 19:35:00|201302.9|201252.9|201411.8|201261.8|201411.8|201275.7|201268.6|201157.6|706
1664394000000|2022-09-28 19:40:00|201414.1|201264.1|201436.4|201286.4|201452|201337.1|201277.5|201176|794
1664394300000|2022-09-28 19:45:00|201440.4|201290.4|201481|201331|201485.2|201335.2|201338|201234.3|713
1664394600000|2022-09-28 19:50:00|201480.9|201330.9|201303.1|201253.1|201523.7|201398.5|201246.2|201139.8|723
1664394900000|2022-09-28 19:55:00|201297.3|201247.3|201296|201146|201363.4|201247.3|201209.3|201109.9|769
1664395200000|2022-09-28 20:00:00|201296.4|201146.4|201432|201282|201474.9|201324.9|201260|201145.7|667
1664395500000|2022-09-28 20:05:00|201432.6|201282.6|201490.3|201340.3|201490.3|201340.3|201390.7|201240.7|622
1664395800000|2022-09-28 20:10:00|201473.7|201323.7|201530.3|201380.3|201544.2|201394.2|201431.5|201281.5|516
1664396100000|2022-09-28 20:15:00|201529.1|201379.1|201451.5|201301.5|201566.9|201416.9|201451.5|201301.5|520
1664396400000|2022-09-28 20:20:00|201450.9|201300.9|201551.6|201401.6|201556.2|201406.2|201435.3|201285.3|517
1664396700000|2022-09-28 20:25:00|201551|201401|201530|201380|201562.7|201412.7|201515.8|201365.8|481
1664397000000|2022-09-28 20:30:00|201532.7|201382.7|201555|201405|201560.8|201410.8|201522.3|201372.3|357
1664397300000|2022-09-28 20:35:00|201555.2|201405.2|201513.8|201363.8|201558|201410.1|201458.6|201356.5|243
1664397600000|2022-09-28 20:40:00|201513.2|201363.2|201551.9|201401.9|201551.9|201401.9|201511.8|201361.8|328
1664397900000|2022-09-28 20:45:00|201552.1|201402.1|201560.1|201410.1|201570.7|201420.7|201549.4|201399.4|338
1664398200000|2022-09-28 20:50:00|201556.2|201406.2|201592.2|201442.2|201603.5|201453.5|201556.2|201406.2|293
1664398500000|2022-09-28 20:55:00|201590.8|201440.8|201451.8|201141.8|201600.1|201450.1|201442.9|201132.9|305
1664398800000|2022-09-28 21:00:00|201451.2|201141.2|201528.5|201235.7|201534.5|201252.9|201407.5|201097.5|64
1664399100000|2022-09-28 21:05:00|201529.3|201236.8|201528.3|201264.5|201542.8|201323|201461.2|201226.8|107
1664399400000|2022-09-28 21:10:00|201527.8|201266.5|201524.6|201266.6|201545.3|201329.2|201466.4|201252.7|140
1664399700000|2022-09-28 21:15:00|201524.9|201270.6|201670.5|201360.5|201675.5|201365.5|201466|201156|158
1664400000000|2022-09-28 21:20:00|201669|201359|201650.8|201340.8|201886.9|201576.9|201644|201334|300
1664400300000|2022-09-28 21:25:00|201649.6|201339.6|201654.1|201344.1|201676.2|201453.2|201479.6|201169.6|266
1664400600000|2022-09-28 21:30:00|201653.9|201343.9|201419.9|201126.3|201736.6|201426.6|201419.6|201109.6|498
1664400900000|2022-09-28 21:35:00|201419.1|201127.1|201651.3|201341.3|201758|201448|201419.1|201116.2|503
1664401200000|2022-09-28 21:40:00|201651.4|201341.4|201660.1|201350.1|201664|201354|201648.2|201338.2|54
1664401500000|2022-09-28 21:45:00|201653.6|201343.6|201661.1|201351.1|201678.1|201368.1|201643.2|201333.2|199
1664401800000|2022-09-28 21:50:00|201661.6|201351.6|201655.4|201345.4|201684.1|201374.1|201629.9|201319.9|141
1664402100000|2022-09-28 21:55:00|201654.6|201344.6|201639.7|201329.7|201663.2|201353.2|201637.5|201327.5|115
1664402400000|2022-09-28 22:00:00|201636.5|201326.5|201635.3|201376.5|201645.2|201423.5|201503.8|201202.9|336
1664402700000|2022-09-28 22:05:00|201635.4|201376.6|201592|201442|201640.5|201463.4|201512.4|201344.4|255
1664403000000|2022-09-28 22:10:00|201594.1|201444.1|201602.2|201452.2|201684.4|201467.6|201561.8|201374.4|254
1664403300000|2022-09-28 22:15:00|201602.3|201452.3|201641.9|201491.9|201690|201505.9|201551.7|201380|225
1664403600000|2022-09-28 22:20:00|201641.1|201491.1|201649.2|201499.2|201732|201500.3|201619|201414|263
1664403900000|2022-09-28 22:25:00|201649.5|201499.5|201616.4|201466.4|201732|201500.2|201616.4|201409|193
1664404200000|2022-09-28 22:30:00|201646|201496|201634|201484|201686|201517.5|201605|201416.9|247
1664404500000|2022-09-28 22:35:00|201634.1|201484.1|201669.1|201519.1|201686.7|201536.7|201634.1|201484.1|180
1664404800000|2022-09-28 22:40:00|201664.1|201514.1|201706.7|201556.7|201751.4|201601.4|201659.3|201509.3|304
1664405100000|2022-09-28 22:45:00|201707|201557|201764.8|201614.8|201810.8|201623.3|201706.9|201513.9|265
1664405400000|2022-09-28 22:50:00|201764.7|201614.7|201766.1|201616.1|201838|201635.4|201751.2|201528|181
1664405700000|2022-09-28 22:55:00|201774.8|201624.8|201807|201657|201874.3|201673.3|201755.6|201586.2|199
1664406000000|2022-09-28 23:00:00|201805.3|201655.3|201761.8|201611.8|201888|201656.8|201750.3|201600.3|284
1664406300000|2022-09-28 23:05:00|201761.7|201611.7|201725.8|201575.8|201770.5|201620.5|201691.4|201494.2|225
1664406600000|2022-09-28 23:10:00|201729.6|201579.6|201747|201597|201778.4|201628.4|201712.6|201562.6|243
1664406900000|2022-09-28 23:15:00|201746.9|201596.9|201808.2|201658.2|201866|201662.8|201745.6|201556|253
1664407200000|2022-09-28 23:20:00|201805.7|201655.7|201857.9|201707.9|201908|201726.4|201787.1|201583.3|267
1664407500000|2022-09-28 23:25:00|201857.8|201707.8|201852|201702|201901|201751|201834.4|201684.4|228
1664407800000|2022-09-28 23:30:00|201847.8|201697.8|201891.3|201741.3|201902|201752|201842.4|201692.4|275
1664408100000|2022-09-28 23:35:00|201891.8|201741.8|201939.1|201789.1|202007.2|201857.2|201885.6|201715|338
1664408400000|2022-09-28 23:40:00|201938.9|201788.9|201909.1|201759.1|201964.9|201814.9|201894.4|201744.4|255
1664408700000|2022-09-28 23:45:00|201908.1|201758.1|201898.9|201748.9|201928.9|201778.9|201888.1|201738.1|232
1664409000000|2022-09-28 23:50:00|201898.7|201748.7|201929.5|201779.5|201968.4|201818.4|201884|201734|412
1664409300000|2022-09-28 23:55:00|201926.5|201776.5|201965.8|201815.8|201975.5|201825.5|201916|201766|284
1664409600000|2022-09-29 00:00:00|201945.8|201795.8|201938|201788|202014.5|201864.5|201904.8|201754.8|637
1664409900000|2022-09-29 00:05:00|201938.2|201788.2|201990.3|201840.3|201990.3|201840.3|201903.5|201753.5|583
1664410200000|2022-09-29 00:10:00|201991.7|201841.7|202114.2|201964.2|202135.1|201985.1|201980.7|201830.7|522
1664410500000|2022-09-29 00:15:00|202113.8|201963.8|202063.2|201913.2|202116.9|201966.9|202052.1|201902.1|570
1664410800000|2022-09-29 00:20:00|202062.4|201912.4|202070|201920|202112.6|201962.6|202005.8|201855.8|521
1664411100000|2022-09-29 00:25:00|202070.2|201920.2|201988.1|201838.1|202074.7|201924.7|201972.3|201822.3|483
1664411400000|2022-09-29 00:30:00|201988.6|201838.6|201913.9|201763.9|201997.3|201847.3|201899.1|201749.1|487
1664411700000|2022-09-29 00:35:00|201910.6|201760.6|201963.2|201813.2|201983|201833|201902.7|201752.7|481
1664412000000|2022-09-29 00:40:00|201967.7|201817.7|202036.8|201886.8|202044.4|201894.4|201945.5|201795.5|462
1664412300000|2022-09-29 00:45:00|202036.5|201886.5|202054.1|201904.1|202097.7|201947.7|202021.6|201871.6|592
1664412600000|2022-09-29 00:50:00|202054.2|201904.2|202090.7|201940.7|202104.4|201954.4|202034.8|201884.8|558
1664412900000|2022-09-29 00:55:00|202094.2|201944.2|202085.6|201935.6|202126.6|201976.6|202035|201885|439
1664413200000|2022-09-29 01:00:00|202088.3|201938.3|202078.4|201928.4|202139.4|201989.4|202047.7|201897.7|515
1664413500000|2022-09-29 01:05:00|202078.3|201928.3|202014.6|201864.6|202104.3|201954.3|202001.7|201851.7|482
1664413800000|2022-09-29 01:10:00|202014.5|201864.5|202099.9|201949.9|202110.2|201960.2|202006.4|201856.4|467
1664414100000|2022-09-29 01:15:00|202099.4|201949.4|202060.8|201910.8|202106.9|201956.9|202011|201861|572
1664414400000|2022-09-29 01:20:00|202060.1|201910.1|201959.8|201809.8|202070.6|201920.6|201951.3|201801.3|478
1664414700000|2022-09-29 01:25:00|201959.9|201809.9|202064.4|201914.4|202080.7|201930.7|201953.9|201803.9|531
1664415000000|2022-09-29 01:30:00|202064.3|201914.3|202054.6|201904.6|202064.9|201914.9|201934.1|201784.1|627
1664415300000|2022-09-29 01:35:00|202053.7|201903.7|202108.1|201958.1|202124.6|201974.6|202007.5|201857.5|626
1664415600000|2022-09-29 01:40:00|202096.6|201946.6|202050.5|201900.5|202134.7|201984.7|202032.8|201882.8|448
1664415900000|2022-09-29 01:45:00|202054.6|201904.6|202016.5|201866.5|202062.8|201912.8|201964.3|201814.3|450
1664416200000|2022-09-29 01:50:00|202016.7|201866.7|202071.3|201921.3|202077.6|201927.6|202010|201860|484
1664416500000|2022-09-29 01:55:00|202071.2|201921.2|202136.3|201986.3|202136.4|201986.4|202049.2|201899.2|427
1664416800000|2022-09-29 02:00:00|202136.4|201986.4|202153.7|202003.7|202163.4|202013.4|202073.7|201923.7|475
1664417100000|2022-09-29 02:05:00|202156.5|202006.5|202258.9|202108.9|202290.9|202140.9|202149.3|201999.3|529
1664417400000|2022-09-29 02:10:00|202258.8|202108.8|202302.5|202152.5|202314|202164|202223.8|202073.8|536
1664417700000|2022-09-29 02:15:00|202302.8|202152.8|202255.6|202105.6|202318.5|202168.5|202228.6|202078.6|434
1664418000000|2022-09-29 02:20:00|202256|202106|202394.1|202244.1|202397.5|202247.5|202255.9|202105.9|392
1664418300000|2022-09-29 02:25:00|202394.2|202244.2|202336.9|202186.9|202402.2|202252.2|202292.3|202142.3|492
1664418600000|2022-09-29 02:30:00|202336.4|202186.4|202333.8|202183.8|202368.2|202218.2|202314.8|202164.8|570
1664418900000|2022-09-29 02:35:00|202337.9|202187.9|202346.9|202196.9|202356.4|202206.4|202281.2|202131.2|457
1664419200000|2022-09-29 02:40:00|202346.3|202196.3|202273.1|202123.1|202347.9|202197.9|202263|202113|425
1664419500000|2022-09-29 02:45:00|202272.2|202122.2|202268.1|202118.1|202274.3|202124.3|202228|202078|426
1664419800000|2022-09-29 02:50:00|202268.4|202118.4|202314.5|202164.5|202320.5|202170.5|202251.1|202101.1|386
1664420100000|2022-09-29 02:55:00|202314.1|202164.1|202312.1|202162.1|202353.7|202203.7|202296.9|202146.9|381
1664420400000|2022-09-29 03:00:00|202311.4|202161.4|202328|202178|202350.1|202200.1|202287.5|202137.5|464
1664420700000|2022-09-29 03:05:00|202327.3|202177.3|202213.8|202063.8|202329|202179|202192|202042|432
1664421000000|2022-09-29 03:10:00|202215.9|202065.9|202258.5|202108.5|202272.4|202122.4|202204.3|202054.3|287
1664421300000|2022-09-29 03:15:00|202263.4|202113.4|202276.5|202126.5|202277.1|202127.1|202235.5|202085.5|377
1664421600000|2022-09-29 03:20:00|202276.4|202126.4|202220.3|202070.3|202308|202158|202214.6|202064.6|447
1664421900000|2022-09-29 03:25:00|202219.7|202069.7|202216.5|202066.5|202231.9|202081.9|202198.5|202048.5|395
1664422200000|2022-09-29 03:30:00|202217.2|202067.2|202290.6|202140.6|202300.6|202150.6|202212.4|202062.4|383
1664422500000|2022-09-29 03:35:00|202288.1|202138.1|202209.9|202059.9|202293.3|202143.3|202203.5|202053.5|527
1664422800000|2022-09-29 03:40:00|202208.3|202058.3|202122.7|201972.7|202218.5|202068.5|202095.4|201945.4|492
1664423100000|2022-09-29 03:45:00|202123.5|201973.5|202087.9|201937.9|202139.5|201989.5|202064|201914|420
1664423400000|2022-09-29 03:50:00|202088.3|201938.3|202074.8|201924.8|202096.3|201946.3|202061.8|201911.8|445
1664423700000|2022-09-29 03:55:00|202074.2|201924.2|202051.6|201901.6|202099.9|201949.9|202044.1|201894.1|351
1664424000000|2022-09-29 04:00:00|202051.2|201901.2|202081.3|201931.3|202113.5|201963.5|202042.5|201892.5|367
1664424300000|2022-09-29 04:05:00|202078.6|201928.6|202117.5|201967.5|202125.3|201975.3|202052.2|201902.2|331
1664424600000|2022-09-29 04:10:00|202116.9|201966.9|202081.9|201931.9|202124.3|201974.3|202059.3|201909.3|229
1664424900000|2022-09-29 04:15:00|202081|201931|202073.1|201923.1|202110.7|201960.7|202064.4|201914.4|317
1664425200000|2022-09-29 04:20:00|202072.4|201922.4|202006.6|201856.6|202094.3|201944.3|202002.5|201852.5|404
1664425500000|2022-09-29 04:25:00|202006.7|201856.7|201999.1|201849.1|202018.8|201868.8|201982.5|201832.5|373
1664425800000|2022-09-29 04:30:00|201999.8|201849.8|202023.4|201873.4|202047.8|201897.8|201992.1|201842.1|345
1664426100000|2022-09-29 04:35:00|202023.3|201873.3|201972.5|201822.5|202042.6|201892.6|201965.9|201815.9|341
1664426400000|2022-09-29 04:40:00|201974|201824|201961.9|201811.9|201982.2|201832.2|201950.4|201800.4|297
1664426700000|2022-09-29 04:45:00|201962.8|201812.8|201968.7|201818.7|201979.8|201829.8|201943.7|201793.7|290
1664427000000|2022-09-29 04:50:00|201968|201818|201970.4|201820.4|201984.3|201834.3|201947.6|201797.6|208
1664427300000|2022-09-29 04:55:00|201970.9|201820.9|201963.6|201813.6|201978.9|201828.9|201943.3|201793.3|255
1664427600000|2022-09-29 05:00:00|201960.9|201810.9|202002.2|201852.2|202024.3|201874.3|201946.6|201796.6|230
1664427900000|2022-09-29 05:05:00|202005.2|201855.2|201955.2|201805.2|202022.2|201872.2|201954.2|201804.2|223
1664428200000|2022-09-29 05:10:00|201949.7|201799.7|202041.4|201891.4|202047|201897|201942.6|201792.6|281
1664428500000|2022-09-29 05:15:00|202042|201892|202029.2|201879.2|202067.4|201917.4|202025.8|201875.8|473
1664428800000|2022-09-29 05:20:00|202029.5|201879.5|201981.6|201831.6|202036.9|201886.9|201981.6|201831.6|263
1664429100000|2022-09-29 05:25:00|201982.2|201832.2|201953.9|201803.9|202013.4|201863.4|201946.7|201796.7|264
1664429400000|2022-09-29 05:30:00|201955.9|201805.9|202075.7|201925.7|202079.9|201929.9|201916.4|201766.4|448
1664429700000|2022-09-29 05:35:00|202075.6|201925.6|202196.7|202046.7|202212.1|202062.1|202023.7|201873.7|552
1664430000000|2022-09-29 05:40:00|202199|202049|202353.1|202203.1|202359.3|202209.3|202176.2|202026.2|508
1664430300000|2022-09-29 05:45:00|202350.1|202200.1|202295.9|202145.9|202389.4|202239.4|202287.9|202137.9|711
1664430600000|2022-09-29 05:50:00|202296.3|202146.3|202340.2|202190.2|202383.2|202233.2|202255|202105|772
1664430900000|2022-09-29 05:55:00|202338|202188|202320.1|202170.1|202417.7|202267.7|202306.3|202156.3|592
1664431200000|2022-09-29 06:00:00|202335.5|202185.5|202285.1|202135.1|202415|202265|202259.5|202109.5|886
1664431500000|2022-09-29 06:05:00|202286.3|202136.3|202341.8|202191.8|202389|202239|202280.2|202130.2|829
1664431800000|2022-09-29 06:10:00|202341.9|202191.9|202461.6|202311.6|202507.6|202357.6|202320.1|202170.1|779
1664432100000|2022-09-29 06:15:00|202459.8|202309.8|202367.8|202217.8|202466.5|202316.5|202329|202179|978
1664432400000|2022-09-29 06:20:00|202368|202218|202171.7|202021.7|202387.4|202237.4|202150|202000|904
1664432700000|2022-09-29 06:25:00|202161.5|202011.5|202239.1|202089.1|202249.1|202099.1|202079.8|201929.8|865
1664433000000|2022-09-29 06:30:00|202239.2|202089.2|202244.9|202094.9|202302|202152|202159.1|202009.1|978
1664433300000|2022-09-29 06:35:00|202241|202091|202041.2|201891.2|202289.5|202139.5|202038.2|201888.2|938
1664433600000|2022-09-29 06:40:00|202041.4|201891.4|201956.2|201806.2|202130.6|201980.6|201945.1|201795.1|866
1664433900000|2022-09-29 06:45:00|201953.1|201803.1|201916.9|201766.9|201957.6|201807.6|201834|201684|754
1664434200000|2022-09-29 06:50:00|201916.8|201766.8|201929.5|201779.5|202012.8|201862.8|201905.3|201755.3|912
1664434500000|2022-09-29 06:55:00|201929.8|201779.8|201915|201765|202002.6|201852.6|201826.8|201676.8|748
1664434800000|2022-09-29 07:00:00|201919.8|201769.8|202252.8|202102.8|202304.3|202154.3|201907.5|201757.5|945
1664435100000|2022-09-29 07:05:00|202260.6|202110.6|202299.8|202149.8|202382.9|202232.9|202230.1|202080.1|1041
1664435400000|2022-09-29 07:10:00|202297.4|202147.4|202335.5|202185.5|202421.9|202271.9|202161.5|202011.5|1035
1664435700000|2022-09-29 07:15:00|202335.3|202185.3|202323.9|202173.9|202388.5|202238.5|202294.7|202144.7|1012
1664436000000|2022-09-29 07:20:00|202324.3|202174.3|202240.6|202090.6|202428.2|202278.2|202139|201989|1068
1664436300000|2022-09-29 07:25:00|202231.8|202081.8|202219.3|202069.3|202322.8|202172.8|202162.9|202012.9|1009
1664436600000|2022-09-29 07:30:00|202219.8|202069.8|202334.9|202184.9|202403.7|202253.7|202210.2|202060.2|1067
1664436900000|2022-09-29 07:35:00|202329.7|202179.7|202467.5|202317.5|202542.9|202392.9|202242.6|202092.6|1077
1664437200000|2022-09-29 07:40:00|202466.5|202316.5|202615.6|202465.6|202624.6|202474.6|202412.1|202262.1|961
1664437500000|2022-09-29 07:45:00|202610.4|202460.4|202789.6|202639.6|202846.9|202696.9|202593.9|202443.9|965
1664437800000|2022-09-29 07:50:00|202789.3|202639.3|202771.7|202621.7|202862.8|202712.8|202744.9|202594.9|961
1664438100000|2022-09-29 07:55:00|202778.9|202628.9|202443.9|202293.9|202778.9|202628.9|202402.8|202252.8|1025
1664438400000|2022-09-29 08:00:00|202427.8|202277.8|202438.4|202288.4|202639.7|202489.7|202388.7|202238.7|1065
1664438700000|2022-09-29 08:05:00|202433.2|202283.2|202031.8|201881.8|202436.5|202286.5|202030.3|201880.3|1000
1664439000000|2022-09-29 08:10:00|202033|201883|202064.3|201914.3|202154.1|202004.1|202016.5|201866.5|981
1664439300000|2022-09-29 08:15:00|202064.9|201914.9|202024.5|201874.5|202179.7|202029.7|201998.9|201848.9|984
1664439600000|2022-09-29 08:20:00|202024.8|201874.8|202222.6|202072.6|202241.9|202091.9|202020.3|201870.3|977
1664439900000|2022-09-29 08:25:00|202220.4|202070.4|202269|202119|202325.5|202175.5|202164.1|202014.1|827
1664440200000|2022-09-29 08:30:00|202271.1|202121.1|202147.1|201997.1|202331.5|202181.5|202134|201984|935
1664440500000|2022-09-29 08:35:00|202145.8|201995.8|202248.3|202098.3|202333.5|202183.5|202144.5|201994.5|1021
1664440800000|2022-09-29 08:40:00|202254.1|202104.1|202114.6|201964.6|202260.2|202110.2|202010.3|201860.3|977
1664441100000|2022-09-29 08:45:00|202119.3|201969.3|202108.6|201958.6|202204.3|202054.3|202085.6|201935.6|990
1664441400000|2022-09-29 08:50:00|202108.4|201958.4|202146.3|201996.3|202175.2|202025.2|202064.8|201914.8|975
1664441700000|2022-09-29 08:55:00|202146.5|201996.5|202265.6|202115.6|202282.5|202132.5|202109|201959|868
1664442000000|2022-09-29 09:00:00|202268.9|202118.9|202199.5|202049.5|202273|202123|202142.3|201992.3|934
1664442300000|2022-09-29 09:05:00|202215.6|202065.6|202085|201935|202251.7|202101.7|202085|201935|964
1664442600000|2022-09-29 09:10:00|202085.4|201935.4|202054.6|201904.6|202118.1|201968.1|202029.7|201879.7|904
1664442900000|2022-09-29 09:15:00|202053.4|201903.4|202313.5|202163.5|202316.9|202166.9|202042.9|201892.9|940
1664443200000|2022-09-29 09:20:00|202311.2|202161.2|202318.3|202168.3|202407|202257|202255.5|202105.5|994
1664443500000|2022-09-29 09:25:00|202318.6|202168.6|201999.3|201849.3|202349.1|202199.1|201912.7|201762.7|1029
1664443800000|2022-09-29 09:30:00|201996.7|201846.7|201898.3|201748.3|202010.6|201860.6|201821.1|201671.1|1005
1664444100000|2022-09-29 09:35:00|201893.8|201743.8|201648|201498|201904.2|201754.2|201644.2|201494.2|876
1664444400000|2022-09-29 09:40:00|201648.6|201498.6|201502.8|201352.8|201705.2|201555.2|201488.4|201338.4|939
1664444700000|2022-09-29 09:45:00|201501.7|201351.7|201509|201359|201652.6|201502.6|201384.5|201288.9|981
1664445000000|2022-09-29 09:50:00|201513.7|201363.7|201695|201545|201731.7|201581.7|201504.5|201354.5|933
1664445300000|2022-09-29 09:55:00|201685.1|201535.1|201684|201534|201800.5|201650.5|201662.6|201512.6|946
1664445600000|2022-09-29 10:00:00|201672.6|201522.6|201932.9|201782.9|201962.6|201812.6|201652.2|201502.2|1014
1664445900000|2022-09-29 10:05:00|201933.5|201783.5|201905|201755|201974.9|201824.9|201865.3|201715.3|950
1664446200000|2022-09-29 10:10:00|201904.8|201754.8|201878.9|201728.9|201916.5|201766.5|201745|201595|873
1664446500000|2022-09-29 10:15:00|201879.4|201729.4|201895.8|201745.8|201917.7|201767.7|201766.8|201616.8|883
1664446800000|2022-09-29 10:20:00|201895.6|201745.6|201952.2|201802.2|201987|201837|201862|201712|858
1664447100000|2022-09-29 10:25:00|201952.4|201802.4|202076.8|201926.8|202118.5|201968.5|201949.8|201799.8|867
1664447400000|2022-09-29 10:30:00|202076.7|201926.7|201912.1|201762.1|202097.8|201947.8|201890.8|201740.8|809
1664447700000|2022-09-29 10:35:00|201905.1|201755.1|201953.2|201803.2|201962|201812|201893|201743|799
1664448000000|2022-09-29 10:40:00|201953.5|201803.5|201955.3|201805.3|201968.8|201818.8|201911.5|201761.5|804
1664448300000|2022-09-29 10:45:00|201955.1|201805.1|201875.7|201725.7|201959.5|201809.5|201854.5|201704.5|868
1664448600000|2022-09-29 10:50:00|201875.1|201725.1|201781.7|201631.7|201922.7|201772.7|201774.3|201624.3|861
1664448900000|2022-09-29 10:55:00|201782|201632|201857.3|201707.3|201863.3|201713.3|201662.2|201512.2|912
1664449200000|2022-09-29 11:00:00|201856.1|201706.1|201754.2|201604.2|201857|201724.7|201719.7|201591.4|925
1664449500000|2022-09-29 11:05:00|201755.3|201605.3|201711.4|201561.4|201755.3|201605.3|201637|201487|884
1664449800000|2022-09-29 11:10:00|201709|201559|201599.5|201449.5|201781|201645.8|201586.2|201436.2|896
1664450100000|2022-09-29 11:15:00|201599.7|201449.7|201491|201341|201615.6|201465.6|201488|201338|973
1664450400000|2022-09-29 11:20:00|201490.9|201340.9|201662|201512|201669.5|201519.5|201466.8|201316.8|937
1664450700000|2022-09-29 11:25:00|201663|201513|201465.9|201315.9|201672.4|201522.4|201450.5|201300.5|946
1664451000000|2022-09-29 11:30:00|201464.6|201314.6|201451.6|201301.6|201488.2|201390.7|201331.6|201228.5|995
1664451300000|2022-09-29 11:35:00|201456.4|201306.4|201431|201281|201501.2|201351.2|201417.6|201267.6|985
1664451600000|2022-09-29 11:40:00|201428.3|201278.3|201335.9|201185.9|201457|201346.4|201289.8|201161.1|945
1664451900000|2022-09-29 11:45:00|201336.3|201186.3|201464.4|201314.4|201530.7|201380.7|201243.6|201145.4|937
1664452200000|2022-09-29 11:50:00|201472.8|201322.8|201328.8|201278.8|201521.7|201371.7|201320.8|201214.9|885
1664452500000|2022-09-29 11:55:00|201331.9|201281.9|201574.6|201424.6|201578.2|201473.6|201329.4|201229.5|791
1664452800000|2022-09-29 12:00:00|201573.4|201423.4|201680.5|201530.5|201710.6|201561.2|201537.2|201387.2|899
1664453100000|2022-09-29 12:05:00|201679.5|201529.5|201827.5|201677.5|201833.5|201731.1|201583.6|201484.8|940
1664453400000|2022-09-29 12:10:00|201827.6|201677.6|201737.6|201687.6|201933.4|201836.2|201707.4|201603.4|961
1664453700000|2022-09-29 12:15:00|201736.8|201686.8|201650.2|201500.2|201831.7|201725.2|201609.4|201486.2|1009
1664454000000|2022-09-29 12:20:00|201642.7|201492.7|201365.7|201215.7|201739.8|201589.8|201319.4|201207.5|1060
1664454300000|2022-09-29 12:25:00|201370.5|201220.5|201552.3|201402.3|201552.3|201402.8|201363.1|201213.1|862
1664454600000|2022-09-29 12:30:00|201542.1|201392.1|201904.1|201754.1|201912.5|201762.5|201487.9|201337.9|1010
1664454900000|2022-09-29 12:35:00|201904.6|201754.6|201690.5|201540.5|201911.4|201761.4|201630.5|201480.5|1079
1664455200000|2022-09-29 12:40:00|201690.3|201540.3|201673.1|201523.1|201835.1|201685.1|201566.9|201416.9|1094
1664455500000|2022-09-29 12:45:00|201670.2|201520.2|201832.4|201682.4|201866.5|201716.5|201656|201506|1059
1664455800000|2022-09-29 12:50:00|201828.6|201678.6|201828.5|201678.5|201943.8|201793.8|201689.1|201605.4|1069
1664456100000|2022-09-29 12:55:00|201835.4|201685.4|201933.6|201783.6|202044.3|201903.5|201829.4|201679.4|1025
1664456400000|2022-09-29 13:00:00|201934.6|201784.6|201764.4|201614.4|202015.8|201865.8|201750.2|201600.2|1060
1664456700000|2022-09-29 13:05:00|201760.2|201610.2|201525.1|201375.1|201788.4|201659.7|201470.4|201368|1065
1664457000000|2022-09-29 13:10:00|201520.3|201370.3|201488.4|201338.4|201565.5|201433.5|201426.7|201283.2|1048
1664457300000|2022-09-29 13:15:00|201489.6|201339.6|201229.1|201079.1|201562.6|201412.6|201184.1|201040.2|1043
1664457600000|2022-09-29 13:20:00|201223.3|201073.3|201326.9|201276.9|201441|201330.7|201204.2|201054.2|1020
1664457900000|2022-09-29 13:25:00|201328.1|201278.1|201420.1|201270.1|201505.3|201405.8|201256.2|201155.1|1078
1664458200000|2022-09-29 13:30:00|201419.7|201269.7|201579.6|201429.6|201591|201464.9|201278.5|201181.3|1098
1664458500000|2022-09-29 13:35:00|201579.7|201429.7|201498|201348|201618.7|201519.7|201343.2|201246.8|1099
1664458800000|2022-09-29 13:40:00|201498.2|201348.2|201806.2|201656.2|201827.9|201683|201423.9|201313.9|1044
1664459100000|2022-09-29 13:45:00|201802.4|201652.4|201988|201838|202005.8|201887.8|201747|201652.4|1061
1664459400000|2022-09-29 13:50:00|201988.9|201838.9|201934.8|201784.8|201999.5|201875.7|201699.5|201609.6|1073
1664459700000|2022-09-29 13:55:00|201885.5|201835.5|201941.7|201891.7|202012.7|201908.6|201780.7|201661.9|1082
1664460000000|2022-09-29 14:00:00|202000.9|201850.9|202501.3|202351.3|202507.7|202357.7|201960.1|201830.8|1098
1664460300000|2022-09-29 14:05:00|202502.3|202352.3|202593.7|202443.7|202669.4|202543.3|202432.3|202328.4|1085
1664460600000|2022-09-29 14:10:00|202594.8|202444.8|202511.1|202361.1|202611.8|202514.7|202303.1|202175.4|1072
1664460900000|2022-09-29 14:15:00|202514.9|202364.9|202424.6|202274.6|202655.8|202540.4|202380.8|202230.8|1064
1664461200000|2022-09-29 14:20:00|202424.4|202274.4|202245.3|202095.3|202436.4|202327.5|202119.7|202003.7|1097
1664461500000|2022-09-29 14:25:00|202244.9|202094.9|202392.4|202242.4|202416.5|202294|202118|202012.9|1084
1664461800000|2022-09-29 14:30:00|202392|202242|202690.4|202540.4|202702.3|202565|202375.8|202241.8|1078
1664462100000|2022-09-29 14:35:00|202694.2|202544.2|202537.6|202387.6|202794.7|202699.3|202464.2|202356.4|1051
1664462400000|2022-09-29 14:40:00|202539.8|202389.8|202357.6|202207.6|202564.2|202457.4|202207.3|202098.1|1081
1664462700000|2022-09-29 14:45:00|202355.6|202205.6|202135.7|202085.7|202400.8|202289|202114.9|201986.5|1093
1664463000000|2022-09-29 14:50:00|202136.5|202086.5|202152.5|202002.5|202191.7|202098.7|201991.1|201885.8|1095
1664463300000|2022-09-29 14:55:00|202151.9|202001.9|202130.7|202080.7|202187.3|202080.7|202055.9|201923.7|1045
1664463600000|2022-09-29 15:00:00|202134.4|202084.4|202221|202071|202258.3|202154.3|202077.1|201969.3|1022
1664463900000|2022-09-29 15:05:00|202220|202070|201914.6|201764.6|202298.9|202169.4|201890.7|201740.7|1060
1664464200000|2022-09-29 15:10:00|201907.8|201757.8|201878.9|201728.9|201908.8|201783.7|201700.5|201582.3|1036
1664464500000|2022-09-29 15:15:00|201878.7|201728.7|201794.2|201644.2|201887.8|201804.8|201744.7|201631.8|979
1664464800000|2022-09-29 15:20:00|201794.1|201644.1|201843.6|201693.6|201893.3|201774.5|201710.9|201604.8|1014
1664465100000|2022-09-29 15:25:00|201842.3|201692.3|201745.4|201595.4|201852.4|201719|201644.2|201542.8|1023
1664465400000|2022-09-29 15:30:00|201695.9|201645.9|201487.9|201437.9|201745.8|201645.9|201476.3|201371.6|1032
1664465700000|2022-09-29 15:35:00|201487.8|201437.8|201514.6|201464.6|201677.5|201527.5|201442.7|201335.9|1014
1664466000000|2022-09-29 15:40:00|201566.7|201416.7|201722.6|201572.6|201748.3|201654.3|201509.6|201415.5|1000
1664466300000|2022-09-29 15:45:00|201722.2|201572.2|201515.8|201465.8|201723.1|201623.7|201504.5|201414.7|1004
1664466600000|2022-09-29 15:50:00|201515.4|201465.4|201462.1|201412.1|201584.5|201494.8|201431.7|201337.9|911
1664466900000|2022-09-29 15:55:00|201461.8|201411.8|201590.4|201440.4|201608.1|201512.8|201458.1|201358.9|921
1664467200000|2022-09-29 16:00:00|201590.6|201440.6|201377.2|201227.2|201608.2|201504.2|201291.3|201190.9|971
1664467500000|2022-09-29 16:05:00|201378.7|201228.7|201303.8|201153.8|201419.8|201310.6|201202.9|201077.2|1032
1664467800000|2022-09-29 16:10:00|201303.1|201153.1|201423.1|201273.1|201477.1|201371.5|201211.1|201141.1|973
1664468100000|2022-09-29 16:15:00|201422.1|201272.1|201636.2|201486.2|201641|201493.7|201368.3|201261.5|971
1664468400000|2022-09-29 16:20:00|201635.6|201485.6|201540.5|201490.5|201662.9|201563.6|201508.8|201399.9|932
1664468700000|2022-09-29 16:25:00|201540.1|201490.1|201548.3|201398.3|201613.3|201511.3|201476.7|201351.9|936
1664469000000|2022-09-29 16:30:00|201495.1|201445.1|201376.1|201226.1|201570.1|201463.1|201373.7|201223.7|988
1664469300000|2022-09-29 16:35:00|201376.8|201226.8|201317|201267|201466|201367.3|201283.8|201183.5|986
1664469600000|2022-09-29 16:40:00|201315.9|201265.9|201267.5|201217.5|201411.7|201313.1|201233.5|201135.4|948
1664469900000|2022-09-29 16:45:00|201264.7|201214.7|201462.1|201412.1|201532.9|201412.1|201264.7|201187.4|954
1664470200000|2022-09-29 16:50:00|201507.7|201357.7|201345.3|201195.3|201550|201448.1|201297|201194|925
1664470500000|2022-09-29 16:55:00|201350.3|201200.3|201505.9|201355.9|201525.5|201427.5|201289.4|201178.5|941
1664470800000|2022-09-29 17:00:00|201507.1|201357.1|201412.5|201362.5|201580.2|201485.2|201412.2|201342|850
1664471100000|2022-09-29 17:05:00|201415.1|201365.1|201447.6|201397.6|201574|201479.5|201400.1|201269.7|886
1664471400000|2022-09-29 17:10:00|201447.2|201397.2|201406|201356|201506.3|201405.6|201388.3|201296.9|812
1664471700000|2022-09-29 17:15:00|201405.6|201355.6|201318.3|201168.3|201458.2|201359.2|201221.1|201119.6|853
1664472000000|2022-09-29 17:20:00|201318.9|201168.9|201514.9|201364.9|201518.7|201368.7|201229.5|201130.3|843
1664472300000|2022-09-29 17:25:00|201514.6|201364.6|201462.3|201412.3|201523.5|201412.7|201420.5|201285.8|948
1664472600000|2022-09-29 17:30:00|201462.6|201412.6|201301|201151|201561.4|201448.2|201283.7|201146.4|908
1664472900000|2022-09-29 17:35:00|201299.8|201149.8|201307.2|201257.2|201399.3|201297.1|201251.9|201140.7|821
1664473200000|2022-09-29 17:40:00|201306.9|201256.9|201470.4|201320.4|201567.2|201465.4|201306.6|201208.3|900
1664473500000|2022-09-29 17:45:00|201469.2|201319.2|201529.6|201379.6|201544.3|201452|201408.3|201307.6|881
1664473800000|2022-09-29 17:50:00|201532.8|201382.8|201676.6|201626.6|201780.2|201678|201471.1|201347.7|926
1664474100000|2022-09-29 17:55:00|201676.4|201626.4|201876.9|201566.9|201876.9|201759|201666.9|201519.8|842
1664474400000|2022-09-29 18:00:00|201874.6|201564.6|201729.3|201579.3|201904.1|201652.9|201536.4|201386.4|730
1664474700000|2022-09-29 18:05:00|201730.8|201580.8|201669.5|201519.5|201751.7|201601.7|201592.8|201442.8|829
1664475000000|2022-09-29 18:10:00|201666.6|201516.6|201596.1|201446.1|201699.9|201549.9|201555.4|201405.4|873
1664475300000|2022-09-29 18:15:00|201595.4|201445.4|202094.4|201944.4|202102.1|201952.1|201566.6|201416.6|967
1664475600000|2022-09-29 18:20:00|202094.2|201944.2|202064.2|201914.2|202136.9|201999.2|202003.4|201863.7|916
1664475900000|2022-09-29 18:25:00|202064.4|201914.4|201959.4|201809.4|202064.4|201965.5|201835.7|201729.4|901
1664476200000|2022-09-29 18:30:00|201952.5|201802.5|201923.4|201773.4|201986|201884.2|201890.2|201740.2|848
1664476500000|2022-09-29 18:35:00|201923.7|201773.7|201860.2|201710.2|201943.3|201843.6|201708.4|201608|809
1664476800000|2022-09-29 18:40:00|201809.8|201759.8|201875.8|201825.8|201936|201834|201790.5|201689|843
1664477100000|2022-09-29 18:45:00|201876.3|201826.3|201895.2|201745.2|201921.8|201826.8|201785.2|201659.7|925
1664477400000|2022-09-29 18:50:00|201896.2|201746.2|202180.7|202030.7|202247.1|202143.3|201870.4|201729.2|820
1664477700000|2022-09-29 18:55:00|202181.1|202031.1|202053.9|201903.9|202219.5|202103.2|201918.7|201811.2|948
1664478000000|2022-09-29 19:00:00|202052.8|201902.8|201838.7|201688.7|202052.8|201902.8|201751.3|201626.9|983
1664478300000|2022-09-29 19:05:00|201841.2|201691.2|201927.9|201777.9|201930.6|201780.6|201677|201580.2|912
1664478600000|2022-09-29 19:10:00|201926.5|201776.5|201718|201568|201929.5|201779.5|201709.9|201559.9|962
1664478900000|2022-09-29 19:15:00|201718.2|201568.2|201809.4|201659.4|201814|201664|201618.8|201489.3|1001
1664479200000|2022-09-29 19:20:00|201810.6|201660.6|201805.2|201655.2|201825.3|201682.3|201718.8|201568.8|865
1664479500000|2022-09-29 19:25:00|201804.3|201654.3|201775.4|201625.4|201901.3|201787.5|201712.2|201605.6|885
1664479800000|2022-09-29 19:30:00|201775.3|201625.3|201679.8|201529.8|201784.4|201684|201581.8|201431.8|910
1664480100000|2022-09-29 19:35:00|201680.8|201530.8|201630.3|201480.3|201772.2|201622.2|201502.2|201392|1011
1664480400000|2022-09-29 19:40:00|201629.1|201479.1|201665.3|201515.3|201724.4|201586|201562.8|201449.1|951
1664480700000|2022-09-29 19:45:00|201664.2|201514.2|201754.6|201604.6|201760.7|201633.4|201585.7|201484.4|955
1664481000000|2022-09-29 19:50:00|201755.5|201605.5|201757.9|201607.9|201808.7|201658.7|201596|201477.3|895
1664481300000|2022-09-29 19:55:00|201758|201608|201808.4|201658.4|201842.3|201717.4|201714.7|201564.7|769
1664481600000|2022-09-29 20:00:00|201808.1|201658.1|201921.8|201771.8|201935.6|201808.9|201785.6|201653.8|616
1664481900000|2022-09-29 20:05:00|201921.6|201771.6|201726.3|201576.3|201927.7|201777.7|201722|201572|599
1664482200000|2022-09-29 20:10:00|201726.5|201576.5|201708|201558|201729.7|201579.7|201700.3|201550.3|430
1664482500000|2022-09-29 20:15:00|201710.7|201560.7|201675.2|201525.2|201721.5|201571.5|201659.3|201509.3|518
1664482800000|2022-09-29 20:20:00|201674.5|201524.5|201671.8|201521.8|201687.3|201537.3|201661|201511|419
1664483100000|2022-09-29 20:25:00|201671.6|201521.6|201670.9|201520.9|201695.5|201545.5|201662.1|201512.1|403
1664483400000|2022-09-29 20:30:00|201670.4|201520.4|201760.2|201610.2|201763.2|201613.2|201657.7|201507.7|447
1664483700000|2022-09-29 20:35:00|201759|201609|201745.7|201595.7|201772.4|201622.4|201738.7|201588.7|422
1664484000000|2022-09-29 20:40:00|201747.2|201597.2|201760|201610|201765.8|201615.8|201747.2|201597.2|266
1664484300000|2022-09-29 20:45:00|201762.1|201612.1|201794.7|201644.7|201814.2|201664.2|201753.2|201603.2|356
1664484600000|2022-09-29 20:50:00|201797.4|201647.4|201767.2|201617.2|201802|201664.9|201714.9|201608.5|246
1664484900000|2022-09-29 20:55:00|201766.5|201616.5|201737.5|201587.5|201793.1|201616.5|201654.2|201413.3|624
1664485200000|2022-09-29 21:00:00|201739.4|201589.4|201783.6|201473.6|201793.7|201592.2|201713.5|201437.1|73
1664485500000|2022-09-29 21:05:00|201786.3|201476.3|201779.9|201469.9|201791.5|201487|201770|201460|65
1664485800000|2022-09-29 21:10:00|201782|201472|201784.6|201474.6|201833.5|201523.5|201779.4|201469.4|157
1664486100000|2022-09-29 21:15:00|201786.6|201476.6|201780.5|201470.5|201802.9|201511.1|201729.6|201419.6|294
1664486400000|2022-09-29 21:20:00|201783.2|201482.2|201831.1|201525.1|201928.2|201697.3|201675.8|201365.8|334
1664486700000|2022-09-29 21:25:00|201832.3|201522.3|201676.6|201366.6|201832.7|201525.7|201676.4|201366.4|203
1664487000000|2022-09-29 21:30:00|201680.4|201370.4|201787.4|201477.4|201788.7|201478.7|201666.7|201356.7|264
1664487300000|2022-09-29 21:35:00|201780.8|201470.8|201783.1|201473.1|201791.7|201504.5|201767.9|201457.9|192
1664487600000|2022-09-29 21:40:00|201783|201473|201764.1|201455.1|201783|201483.8|201756|201446.9|283
1664487900000|2022-09-29 21:45:00|201759.7|201449.7|201763.2|201465.1|201776.7|201480.8|201750.4|201447.8|169
1664488200000|2022-09-29 21:50:00|201766.4|201461.8|201774.5|201464.5|201785.4|201475.4|201764.5|201456.5|148
1664488500000|2022-09-29 21:55:00|201774.6|201464.6|201759.4|201449.4|201786.4|201549.9|201699.6|201432.5|188
1664488800000|2022-09-29 22:00:00|201759.6|201449.6|201577.4|201427.4|201877.6|201675|201518|201321|492
1664489100000|2022-09-29 22:05:00|201579|201429|201550.6|201400.6|201626.5|201476.5|201519.8|201369.8|447
1664489400000|2022-09-29 22:10:00|201550.9|201400.9|201590.2|201440.2|201592.8|201442.8|201525|201375|325
1664489700000|2022-09-29 22:15:00|201586.7|201436.7|201533.4|201383.4|201603.4|201453.4|201495|201315|422
1664490000000|2022-09-29 22:20:00|201506.6|201356.6|201585.5|201435.5|201616.8|201466.8|201501|201351|392
1664490300000|2022-09-29 22:25:00|201600.5|201450.5|201627.2|201477.2|201645.6|201495.6|201576.5|201417|392
1664490600000|2022-09-29 22:30:00|201623.7|201473.7|201656.7|201506.7|201658.5|201508.5|201584.9|201434.9|320
1664490900000|2022-09-29 22:35:00|201657.9|201507.9|201593.7|201443.7|201670|201508.2|201534.6|201384.6|303
1664491200000|2022-09-29 22:40:00|201593.1|201443.1|201597.3|201447.3|201618.5|201468.5|201522.4|201372.4|264
1664491500000|2022-09-29 22:45:00|201602.8|201452.8|201617.5|201467.5|201617.8|201467.8|201553.5|201403.5|246
1664491800000|2022-09-29 22:50:00|201613.7|201463.7|201601.9|201451.9|201620.5|201470.5|201560.8|201410.8|247
1664492100000|2022-09-29 22:55:00|201571.3|201421.3|201629.7|201479.7|201641.8|201491.8|201568.7|201418.7|264
1664492400000|2022-09-29 23:00:00|201630.1|201480.1|201609.9|201459.9|201634.7|201484.7|201563.4|201413.4|289
1664492700000|2022-09-29 23:05:00|201609.8|201459.8|201579.7|201429.7|201616.4|201466.4|201574.3|201424.3|330
1664493000000|2022-09-29 23:10:00|201579.9|201429.9|201585.2|201435.2|201599.5|201449.5|201566.2|201416.2|195
1664493300000|2022-09-29 23:15:00|201585.8|201435.8|201554.8|201404.8|201596.8|201446.8|201544|201394|253
1664493600000|2022-09-29 23:20:00|201566.5|201416.5|201564.6|201414.6|201574.3|201424.3|201547.5|201397.5|197
1664493900000|2022-09-29 23:25:00|201558.6|201408.6|201553|201403|201574.7|201424.7|201530.5|201380.5|291
1664494200000|2022-09-29 23:30:00|201553.2|201403.2|201515.5|201365.5|201565.3|201415.3|201508.5|201358.5|339
1664494500000|2022-09-29 23:35:00|201516.9|201366.9|201506.5|201356.5|201533.8|201383.8|201492.6|201342.6|266
1664494800000|2022-09-29 23:40:00|201506.4|201356.4|201394.6|201244.6|201506.7|201356.7|201366.5|201216.5|354
1664495100000|2022-09-29 23:45:00|201412.5|201262.5|201426.2|201276.2|201446.8|201296.8|201395.1|201245.1|209
1664495400000|2022-09-29 23:50:00|201431.5|201281.5|201394|201244|201481.5|201331.5|201394|201244|328
1664495700000|2022-09-29 23:55:00|201416.5|201266.5|201379.1|201229.1|201440.5|201290.5|201343.8|201193.8|436
1664496000000|2022-09-30 00:00:00|201379.4|201229.4|201463.3|201313.3|201503|201353|201348|201198|445
1664496300000|2022-09-30 00:05:00|201463.4|201313.4|201480.2|201330.2|201492.4|201342.4|201422.8|201272.8|449
1664496600000|2022-09-30 00:10:00|201480.1|201330.1|201532.5|201382.5|201540.1|201390.1|201448.6|201298.6|441
1664496900000|2022-09-30 00:15:00|201532.3|201382.3|201527.9|201377.9|201552.8|201402.8|201503|201353|487
1664497200000|2022-09-30 00:20:00|201527.8|201377.8|201577.4|201427.4|201603.6|201453.6|201519|201369|418
1664497500000|2022-09-30 00:25:00|201577.3|201427.3|201569.5|201419.5|201595|201445|201532|201382|486
1664497800000|2022-09-30 00:30:00|201567|201417|201557|201407|201609.7|201459.7|201532.2|201382.2|424
1664498100000|2022-09-30 00:35:00|201556.8|201406.8|201615.4|201465.4|201653.5|201503.5|201535|201385|586
1664498400000|2022-09-30 00:40:00|201615|201465|201628.8|201478.8|201651.8|201501.8|201520.1|201370.1|576
1664498700000|2022-09-30 00:45:00|201631|201481|201628.6|201478.6|201646.1|201496.1|201593.3|201443.3|477
1664499000000|2022-09-30 00:50:00|201617|201467|201628.4|201478.4|201695.5|201545.5|201614|201464|549
1664499300000|2022-09-30 00:55:00|201622.6|201472.6|201531.7|201381.7|201627.5|201477.5|201500|201350|575
1664499600000|2022-09-30 01:00:00|201526|201376|201736.5|201586.5|201736.5|201586.5|201526|201376|541
1664499900000|2022-09-30 01:05:00|201735.7|201585.7|201766.7|201616.7|201770.3|201620.3|201690.8|201540.8|502
1664500200000|2022-09-30 01:10:00|201767.7|201617.7|201624.8|201474.8|201773.2|201623.2|201624.5|201474.5|536
1664500500000|2022-09-30 01:15:00|201624.6|201474.6|201763.5|201613.5|201784.8|201634.8|201588.6|201438.6|594
1664500800000|2022-09-30 01:20:00|201763.4|201613.4|201726|201576|201778.7|201628.7|201715.3|201565.3|508
1664501100000|2022-09-30 01:25:00|201725.9|201575.9|201760|201610|201771.7|201621.7|201661.8|201511.8|464
1664501400000|2022-09-30 01:30:00|201760.7|201610.7|201763.1|201613.1|201820.6|201670.6|201650.5|201500.5|640
1664501700000|2022-09-30 01:35:00|201762.7|201612.7|201720.2|201570.2|201762.7|201612.7|201629.7|201479.7|580
1664502000000|2022-09-30 01:40:00|201720.1|201570.1|201715.8|201565.8|201807|201657|201708.5|201558.5|661
1664502300000|2022-09-30 01:45:00|201716.3|201566.3|201798.7|201648.7|201820.3|201670.3|201714.3|201564.3|552
1664502600000|2022-09-30 01:50:00|201791.9|201641.9|201747.1|201597.1|201815.7|201665.7|201672.3|201522.3|539
1664502900000|2022-09-30 01:55:00|201746.9|201596.9|201753|201603|201797.5|201647.5|201739.7|201589.7|433
1664503200000|2022-09-30 02:00:00|201753.1|201603.1|201737.4|201587.4|201788.3|201638.3|201687|201537|580
1664503500000|2022-09-30 02:05:00|201742.6|201592.6|201682.4|201532.4|201749.7|201599.7|201640.6|201490.6|512
1664503800000|2022-09-30 02:10:00|201681.2|201531.2|201702.4|201552.4|201719.6|201569.6|201659.8|201509.8|587
1664504100000|2022-09-30 02:15:00|201702.3|201552.3|201908.1|201758.1|201921.3|201759.4|201702.3|201552.3|683
1664504400000|2022-09-30 02:20:00|201908|201758|201926.5|201776.5|201992.7|201842.7|201878.5|201728.5|851
1664504700000|2022-09-30 02:25:00|201929|201779|201887.1|201737.1|202066.5|201916.5|201877.3|201727.3|730
1664505000000|2022-09-30 02:30:00|201893.3|201743.3|201908|201758|201933.8|201783.8|201844.4|201694.4|625
1664505300000|2022-09-30 02:35:00|201908.6|201758.6|201803.8|201653.8|201916.6|201766.6|201793.4|201643.4|492
1664505600000|2022-09-30 02:40:00|201804.2|201654.2|201825.4|201675.4|201896.2|201746.2|201784.6|201634.6|533
1664505900000|2022-09-30 02:45:00|201827.8|201677.8|201692.3|201542.3|201863.1|201713.1|201664.3|201514.3|478
1664506200000|2022-09-30 02:50:00|201690.4|201540.4|201708.7|201558.7|201739.5|201589.5|201676.4|201526.4|562
1664506500000|2022-09-30 02:55:00|201711.4|201561.4|201813.1|201663.1|201813.1|201663.1|201698.5|201548.5|445
1664506800000|2022-09-30 03:00:00|201813|201663|201783.1|201633.1|201813|201663|201759.3|201609.3|378
1664507100000|2022-09-30 03:05:00|201782.8|201632.8|201803.5|201653.5|201822.1|201672.1|201755.3|201605.3|317
1664507400000|2022-09-30 03:10:00|201802.5|201652.5|201805.7|201655.7|201886.8|201736.8|201801|201651|413
1664507700000|2022-09-30 03:15:00|201805.6|201655.6|201892|201742|201893.6|201743.6|201799.2|201649.2|408
1664508000000|2022-09-30 03:20:00|201891|201741|201805.7|201655.7|201891.6|201741.6|201760.3|201610.3|357
1664508300000|2022-09-30 03:25:00|201806.2|201656.2|201840.7|201690.7|201851.3|201701.3|201801.5|201651.5|420
1664508600000|2022-09-30 03:30:00|201840.8|201690.8|201803.2|201653.2|201849.9|201699.9|201790.7|201640.7|445
1664508900000|2022-09-30 03:35:00|201806.5|201656.5|201818.4|201668.4|201835.7|201685.7|201756.9|201606.9|514
1664509200000|2022-09-30 03:40:00|201821.4|201671.4|201823.2|201673.2|201841.8|201691.8|201769.2|201619.2|497
1664509500000|2022-09-30 03:45:00|201823.3|201673.3|201837.4|201687.4|201854.9|201704.9|201786.1|201636.1|505
1664509800000|2022-09-30 03:50:00|201837.6|201687.6|201928.8|201778.8|201948|201798|201835.1|201685.1|563
1664510100000|2022-09-30 03:55:00|201929.3|201779.3|201970.4|201820.4|201985.7|201835.7|201913.2|201763.2|538
1664510400000|2022-09-30 04:00:00|201970|201820|201985.8|201835.8|201985.8|201835.8|201923.6|201773.6|417
1664510700000|2022-09-30 04:05:00|201984.3|201834.3|201985.2|201835.2|202058.5|201908.5|201983.9|201833.9|419
1664511000000|2022-09-30 04:10:00|201985.1|201835.1|201951.9|201801.9|201989.3|201839.3|201946.2|201796.2|383
1664511300000|2022-09-30 04:15:00|201951.7|201801.7|201938.8|201788.8|202027.3|201877.3|201931.5|201781.5|413
1664511600000|2022-09-30 04:20:00|201935.7|201785.7|201978.7|201828.7|201995.4|201845.4|201931.9|201781.9|336
1664511900000|2022-09-30 04:25:00|201974|201824|202014.2|201864.2|202029.4|201879.4|201947.9|201797.9|394
1664512200000|2022-09-30 04:30:00|202017.8|201867.8|202012.7|201862.7|202032.3|201882.3|201992.8|201842.8|334
1664512500000|2022-09-30 04:35:00|202012.5|201862.5|201972.2|201822.2|202028.1|201878.1|201970.9|201820.9|247
1664512800000|2022-09-30 04:40:00|201972.1|201822.1|201966.7|201816.7|201992.8|201842.8|201952.3|201802.3|277
1664513100000|2022-09-30 04:45:00|201967.4|201817.4|202002.9|201852.9|202011|201861|201964.4|201814.4|224
1664513400000|2022-09-30 04:50:00|202005|201855|201971.5|201821.5|202005|201855|201961.8|201811.8|336
1664513700000|2022-09-30 04:55:00|201971.7|201821.7|201967.1|201817.1|201990.9|201840.9|201914.5|201764.5|334
1664514000000|2022-09-30 05:00:00|201971.1|201821.1|201941.1|201791.1|202008.3|201858.3|201919.5|201769.5|342
1664514300000|2022-09-30 05:05:00|201945|201795|201873.6|201723.6|201945|201795|201838.5|201688.5|408
1664514600000|2022-09-30 05:10:00|201873.9|201723.9|201889.6|201739.6|201903.5|201753.5|201827|201677|430
1664514900000|2022-09-30 05:15:00|201892.7|201742.7|201812.2|201662.2|201898.5|201748.5|201787.7|201637.7|367
1664515200000|2022-09-30 05:20:00|201812.1|201662.1|201726.5|201576.5|201812.8|201662.8|201711.1|201561.1|358
1664515500000|2022-09-30 05:25:00|201726.9|201576.9|201731.5|201581.5|201742|201592|201709.3|201559.3|305
1664515800000|2022-09-30 05:30:00|201731.4|201581.4|201681.2|201531.2|201732.1|201582.1|201597.1|201447.1|521
1664516100000|2022-09-30 05:35:00|201681|201531|201584|201434|201681.1|201531.1|201582.8|201432.8|462
1664516400000|2022-09-30 05:40:00|201584.3|201434.3|201585.4|201435.4|201607.7|201457.7|201554.4|201404.4|492
1664516700000|2022-09-30 05:45:00|201585.7|201435.7|201514.8|201364.8|201589.6|201439.6|201495.7|201345.7|410
1664517000000|2022-09-30 05:50:00|201515.6|201365.6|201546.7|201396.7|201555.1|201405.1|201503.4|201353.4|381
1664517300000|2022-09-30 05:55:00|201547.3|201397.3|201554.5|201404.5|201623.6|201473.6|201540.8|201390.8|415
1664517600000|2022-09-30 06:00:00|201554.3|201404.3|201504|201354|201557.1|201407.1|201407.3|201257.3|793
1664517900000|2022-09-30 06:05:00|201503.6|201353.6|201364.3|201214.3|201538.3|201388.3|201333.5|201183.5|739
1664518200000|2022-09-30 06:10:00|201372.6|201222.6|201447.9|201297.9|201469.8|201319.8|201312.3|201162.3|772
1664518500000|2022-09-30 06:15:00|201447.6|201297.6|201520.2|201370.2|201553.1|201403.1|201421.8|201271.8|809
1664518800000|2022-09-30 06:20:00|201520.1|201370.1|201489.6|201339.6|201550.2|201400.2|201472.9|201322.9|793
1664519100000|2022-09-30 06:25:00|201486.1|201336.1|201465.2|201315.2|201502.5|201352.5|201433.6|201283.6|765
1664519400000|2022-09-30 06:30:00|201464.6|201314.6|201465.7|201315.7|201550.6|201400.6|201452.4|201302.4|740
1664519700000|2022-09-30 06:35:00|201468.5|201318.5|201562.2|201412.2|201594.4|201444.4|201465.3|201315.3|843
1664520000000|2022-09-30 06:40:00|201563.6|201413.6|201566.4|201416.4|201580.7|201430.7|201454.5|201304.5|793
1664520300000|2022-09-30 06:45:00|201572.6|201422.6|201490.5|201340.5|201572.7|201422.7|201456|201306|830
1664520600000|2022-09-30 06:50:00|201491.2|201341.2|201358.6|201208.6|201491.5|201341.5|201322.5|201172.5|862
1664520900000|2022-09-30 06:55:00|201358.5|201208.5|201411.1|201261.1|201418|201268|201331.2|201181.2|685
1664521200000|2022-09-30 07:00:00|201413.8|201263.8|201379.6|201229.6|201479.9|201329.9|201311.1|201161.1|965
1664521500000|2022-09-30 07:05:00|201379.7|201229.7|201300.9|201150.9|201425.8|201275.8|201274.5|201124.5|893
1664521800000|2022-09-30 07:10:00|201298.7|201148.7|201287.9|201137.9|201332.5|201182.5|201254.6|201104.6|899
1664522100000|2022-09-30 07:15:00|201287.5|201137.5|201353.7|201203.7|201521|201371|201195|201045|1009
1664522400000|2022-09-30 07:20:00|201354|201204|201216|201066|201356.7|201206.7|201213.9|201063.9|978
1664522700000|2022-09-30 07:25:00|201217.9|201067.9|201383.9|201233.9|201387.4|201237.4|201115.1|200965.1|962
1664523000000|2022-09-30 07:30:00|201387.8|201237.8|201301.1|201151.1|201487.8|201337.8|201287|201137|971
1664523300000|2022-09-30 07:35:00|201302.8|201152.8|201253.7|201103.7|201415.4|201265.4|201238.2|201088.2|963
1664523600000|2022-09-30 07:40:00|201252.4|201102.4|201372.2|201222.2|201379.4|201229.4|201210.5|201060.5|923
1664523900000|2022-09-30 07:45:00|201371.7|201221.7|201304.5|201154.5|201435.2|201285.2|201275|201125|857
1664524200000|2022-09-30 07:50:00|201301.9|201151.9|201303.3|201153.3|201386.5|201236.5|201280|201130|723
1664524500000|2022-09-30 07:55:00|201304.8|201154.8|201300.9|201150.9|201363.9|201213.9|201283.1|201133.1|817
1664524800000|2022-09-30 08:00:00|201301.2|201151.2|201321.1|201171.1|201339.3|201189.3|201279.6|201129.6|852
1664525100000|2022-09-30 08:05:00|201320.7|201170.7|201373.6|201223.6|201384.1|201234.1|201302.2|201152.2|935
1664525400000|2022-09-30 08:10:00|201374.5|201224.5|201372.3|201222.3|201388|201238|201300.3|201150.3|884
1664525700000|2022-09-30 08:15:00|201375.5|201225.5|201290.3|201140.3|201375.5|201225.5|201211.5|201061.5|889
1664526000000|2022-09-30 08:20:00|201290.4|201140.4|201084.7|200934.7|201300.4|201150.4|201025.6|200875.6|932
1664526300000|2022-09-30 08:25:00|201084.9|200934.9|201256.3|201106.3|201260.5|201110.5|201078.7|200928.7|829
1664526600000|2022-09-30 08:30:00|201253.1|201103.1|201084.4|200934.4|201258.4|201108.4|201045.4|200895.4|877
1664526900000|2022-09-30 08:35:00|201085.8|200935.8|201164.9|201014.9|201191.2|201041.2|201082.6|200932.6|940
1664527200000|2022-09-30 08:40:00|201165.9|201015.9|201176.6|201026.6|201213|201063|201051.5|200901.5|935
1664527500000|2022-09-30 08:45:00|201176|201026|201118.3|200968.3|201176.3|201026.3|201062.4|200912.4|840
1664527800000|2022-09-30 08:50:00|201119.3|200969.3|201013.5|200863.5|201137.6|200987.6|200972.8|200822.8|848
1664528100000|2022-09-30 08:55:00|201008.8|200858.8|201089.9|200939.9|201096.2|200946.2|201000.4|200850.4|802
1664528400000|2022-09-30 09:00:00|201070.2|200920.2|201089.5|200939.5|201148|200998|201058|200908|819
1664528700000|2022-09-30 09:05:00|201089.9|200939.9|201114.6|200964.6|201166|201016|201077.5|200927.5|841
1664529000000|2022-09-30 09:10:00|201107.6|200957.6|201154.6|201004.6|201161.3|201011.3|201065.7|200915.7|874
1664529300000|2022-09-30 09:15:00|201154.8|201004.8|201165.5|201015.5|201212.7|201062.7|201132|200982|890
1664529600000|2022-09-30 09:20:00|201165.7|201015.7|201121.7|200971.7|201208.6|201058.6|201121|200971|820
1664529900000|2022-09-30 09:25:00|201121.2|200971.2|201146|200996|201179.3|201029.3|201117.2|200967.2|792
1664530200000|2022-09-30 09:30:00|201141.9|200991.9|201046.1|200896.1|201168.1|201018.1|201044.6|200894.6|836
1664530500000|2022-09-30 09:35:00|201046.9|200896.9|201143.1|200993.1|201153|201003|200989.4|200839.4|847
1664530800000|2022-09-30 09:40:00|201144.6|200994.6|201205.2|201055.2|201220.3|201070.3|201124.4|200974.4|872
1664531100000|2022-09-30 09:45:00|201206.1|201056.1|201108|200958|201209.5|201059.5|201079.6|200929.6|773
1664531400000|2022-09-30 09:50:00|201108.1|200958.1|201127.6|200977.6|201164.2|201014.2|201074.7|200924.7|779
1664531700000|2022-09-30 09:55:00|201130.3|200980.3|201247|201097|201261.7|201157|201120.7|200970.7|791
1664532000000|2022-09-30 10:00:00|201246.8|201096.8|201145.5|200995.5|201255.3|201105.3|201113.8|200963.8|934
1664532300000|2022-09-30 10:05:00|201144.2|200994.2|201083.4|200933.4|201146.4|200996.4|201055.1|200905.1|831
1664532600000|2022-09-30 10:10:00|201080.1|200930.1|201122.1|200972.1|201137.5|200987.5|201043.5|200893.5|887
1664532900000|2022-09-30 10:15:00|201133.9|200983.9|201298.1|201148.1|201303|201153|201108.6|200958.6|813
1664533200000|2022-09-30 10:20:00|201298.3|201148.3|201379.9|201229.9|201462.4|201312.4|201283.1|201133.1|836
1664533500000|2022-09-30 10:25:00|201383.2|201233.2|201424.6|201274.6|201473.1|201323.1|201359.4|201209.4|771
1664533800000|2022-09-30 10:30:00|201422|201272|201554.6|201404.6|201560.2|201410.2|201413.6|201263.6|830
1664534100000|2022-09-30 10:35:00|201556.1|201406.1|201428.3|201278.3|201557.4|201407.4|201423.6|201273.6|714
1664534400000|2022-09-30 10:40:00|201428|201278|201378.8|201228.8|201552|201402|201376.7|201226.7|848
1664534700000|2022-09-30 10:45:00|201379.3|201229.3|201340.4|201190.4|201445.2|201295.2|201304.5|201154.5|916
1664535000000|2022-09-30 10:50:00|201341.2|201191.2|201378.2|201228.2|201451.5|201301.5|201298|201148|808
1664535300000|2022-09-30 10:55:00|201373.4|201223.4|201370.2|201220.2|201432.4|201282.4|201364.5|201214.5|728
1664535600000|2022-09-30 11:00:00|201353.8|201203.8|201408.2|201258.2|201423.9|201273.9|201278|201128|877
1664535900000|2022-09-30 11:05:00|201408.3|201258.3|201410.2|201260.2|201446.5|201332.9|201306.2|201200.3|826
1664536200000|2022-09-30 11:10:00|201409.8|201259.8|201471.5|201321.5|201503|201379.3|201363.7|201213.7|814
1664536500000|2022-09-30 11:15:00|201471.1|201321.1|201457.7|201307.7|201571.5|201421.5|201453.6|201303.6|852
1664536800000|2022-09-30 11:20:00|201457.5|201307.5|201526.3|201376.3|201566.1|201416.1|201457.5|201307.5|780
1664537100000|2022-09-30 11:25:00|201532|201382|201443.7|201293.7|201571.8|201421.8|201438.8|201288.8|815
1664537400000|2022-09-30 11:30:00|201443|201293|201497.1|201347.1|201523.1|201425.1|201295|201189.2|768
1664537700000|2022-09-30 11:35:00|201497.4|201347.4|201615.6|201465.6|201616.5|201514.9|201448.4|201347.2|835
1664538000000|2022-09-30 11:40:00|201617.4|201467.4|201489.7|201339.7|201620.7|201518.2|201437.5|201329.7|765
1664538300000|2022-09-30 11:45:00|201489.9|201339.9|201607.5|201457.5|201617.3|201516|201469.3|201338.3|805
1664538600000|2022-09-30 11:50:00|201608.4|201458.4|201556.9|201406.9|201619|201517|201507.3|201403|814
1664538900000|2022-09-30 11:55:00|201510.2|201460.2|201615.3|201465.3|201655.5|201537|201508.5|201426|826
1664539200000|2022-09-30 12:00:00|201615.2|201465.2|201537|201487|201640|201533.5|201442.1|201359.5|880
1664539500000|2022-09-30 12:05:00|201537.7|201487.7|201488|201438|201628.7|201521.1|201480.5|201381|771
1664539800000|2022-09-30 12:10:00|201488.5|201438.5|201484.4|201434.4|201570.3|201472.7|201404.5|201303.8|778
1664540100000|2022-09-30 12:15:00|201482.6|201432.6|201446.1|201296.1|201547.7|201442.9|201390|201289|890
1664540400000|2022-09-30 12:20:00|201451.8|201301.8|201431.6|201281.6|201490.3|201372.5|201313.1|201208.1|898
1664540700000|2022-09-30 12:25:00|201432|201282|201387|201237|201530.2|201380.2|201126.2|201001.1|967
1664541000000|2022-09-30 12:30:00|201387.4|201237.4|201394.5|201244.5|201744.1|201594.1|201134.9|200984.9|1116
1664541300000|2022-09-30 12:35:00|201375.6|201225.6|201529.2|201379.2|201553.9|201403.9|201308.1|201158.1|1078
1664541600000|2022-09-30 12:40:00|201531.2|201381.2|201238.2|201088.2|201560.1|201456.8|201091.9|200941.9|1054
1664541900000|2022-09-30 12:45:00|201190.8|201140.8|201161.5|201011.5|201276.7|201148.3|201047.8|200897.8|989
1664542200000|2022-09-30 12:50:00|201162.4|201012.4|201118.1|200968.1|201299|201186.8|201083.1|200968.1|943
1664542500000|2022-09-30 12:55:00|201069.7|201019.7|201144.2|200994.2|201170.8|201061.6|200987.7|200838.5|1001
1664542800000|2022-09-30 13:00:00|201148|200998|201058.9|201008.9|201232.5|201082.5|200929.7|200828.2|1037
1664543100000|2022-09-30 13:05:00|201115.6|200965.6|201096.5|200946.5|201184.8|201093.3|201001.6|200896.1|980
1664543400000|2022-09-30 13:10:00|201099.9|200949.9|201060.2|200910.2|201137.5|201039.9|200950.3|200856.1|945
1664543700000|2022-09-30 13:15:00|201012.2|200962.2|200976.9|200926.9|201142.3|201032.3|200954.7|200844.6|991
1664544000000|2022-09-30 13:20:00|200999.2|200949.2|201094.7|200944.7|201152.3|201008|200989.7|200859.1|952
1664544300000|2022-09-30 13:25:00|201094.6|200944.6|201210.8|201060.8|201257|201152.6|201069|200943.9|936
1664544600000|2022-09-30 13:30:00|201149.5|201099.5|201092.4|201042.4|201230.5|201132.2|201048.1|200950.6|1096
1664544900000|2022-09-30 13:35:00|201092.7|201042.7|201273.9|201123.9|201289.1|201171.8|201092.7|200985.1|1052
1664545200000|2022-09-30 13:40:00|201274.5|201124.5|201271.7|201121.7|201400.1|201260.5|201136.7|201023.8|982
1664545500000|2022-09-30 13:45:00|201269.5|201119.5|201305.9|201155.9|201456.2|201351.9|201202.1|201052.1|1089
1664545800000|2022-09-30 13:50:00|201308.5|201158.5|201269.6|201119.6|201406.1|201288|201193.4|201088|1058
1664546100000|2022-09-30 13:55:00|201270|201120|201213.2|201063.2|201305.6|201206.5|201113.8|201015.9|913
1664546400000|2022-09-30 14:00:00|201188.1|201038.1|201275|201225|201329.9|201238.6|201082.7|200979.8|1031
1664546700000|2022-09-30 14:05:00|201272.3|201222.3|201185|201035|201347|201256.7|201127.4|201033|1059
1664547000000|2022-09-30 14:10:00|201185.5|201035.5|201207.8|201057.8|201326.8|201231.4|201105.9|201005.1|1000
1664547300000|2022-09-30 14:15:00|201208.6|201058.6|201204.7|201154.7|201326.1|201217.9|201148.9|201055.1|979
1664547600000|2022-09-30 14:20:00|201204.8|201154.8|201212.7|201162.7|201329.8|201231.9|201145.2|201054.3|1015
1664547900000|2022-09-30 14:25:00|201212.8|201162.8|201135.5|201085.5|201377|201259|201099.8|201006.6|1028
1664548200000|2022-09-30 14:30:00|201138.9|201088.9|201097.9|200947.9|201254.6|201151.6|201014.1|200913.2|1014
1664548500000|2022-09-30 14:35:00|201097.7|200947.7|200953|200903|201124.2|201012.3|200945.7|200856.8|999
1664548800000|2022-09-30 14:40:00|200953.2|200903.2|201106.9|201056.9|201165.7|201071.1|200918.7|200827.5|1034
1664549100000|2022-09-30 14:45:00|201107.7|201057.7|201204.5|201054.5|201241.5|201136.6|200964.3|200854.9|1055
1664549400000|2022-09-30 14:50:00|201203.5|201053.5|201180.9|201030.9|201297.8|201238.5|201062.2|200959.8|1018
1664549700000|2022-09-30 14:55:00|201177.1|201027.1|201115|200965|201188.6|201063.5|200943.2|200893.2|1091
1664550000000|2022-09-30 15:00:00|201111.6|200961.6|200993.1|200943.1|201180.5|201092.3|200970.8|200870.8|1047
1664550300000|2022-09-30 15:05:00|200993|200943|200603|200453|201055.2|200948.3|200536.2|200432.1|946
1664550600000|2022-09-30 15:10:00|200604.2|200454.2|200635.2|200485.2|200722|200625.4|200535.9|200433.4|854
1664550900000|2022-09-30 15:15:00|200633.7|200483.7|200704.5|200654.5|200820.5|200718.4|200587.4|200483.7|915
1664551200000|2022-09-30 15:20:00|200706.6|200656.6|200841.4|200691.4|200857.2|200763.4|200670.6|200566.8|895
1664551500000|2022-09-30 15:25:00|200841.2|200691.2|200908.2|200858.2|200959.4|200886.6|200769.3|200688.5|859
1664551800000|2022-09-30 15:30:00|200919.7|200869.7|200902.4|200852.4|200999.9|200918.1|200832.7|200737.3|932
1664552100000|2022-09-30 15:35:00|200904.2|200854.2|200907.5|200857.5|200974|200905.8|200834.1|200736.2|871
1664552400000|2022-09-30 15:40:00|200907.8|200857.8|201043.6|200993.6|201097.7|201004|200907.8|200810|846
1664552700000|2022-09-30 15:45:00|201043.7|200993.7|201111.2|201061.2|201117.3|201067.3|200980.5|200870.6|872
1664553000000|2022-09-30 15:50:00|201112.9|201062.9|201166.3|201016.3|201217.2|201090|201090.7|200978.5|894
1664553300000|2022-09-30 15:55:00|201165.5|201015.5|201190.3|201140.3|201229.2|201142.2|201056.3|200917.4|849
1664553600000|2022-09-30 16:00:00|201190.1|201140.1|201264.2|201114.2|201367.2|201298.3|201180.4|201092.7|883
1664553900000|2022-09-30 16:05:00|201263.9|201113.9|201322.4|201272.4|201369.2|201276.5|201207.7|201111.6|790
1664554200000|2022-09-30 16:10:00|201322.5|201272.5|201245.7|201095.7|201397.5|201344.7|201199.2|201095.4|881
1664554500000|2022-09-30 16:15:00|201244.6|201094.6|201354|201304|201452.3|201343.2|201180.6|201083.4|736
1664554800000|2022-09-30 16:20:00|201354.2|201304.2|201305.1|201255.1|201499.6|201416.7|201303|201253|802
1664555100000|2022-09-30 16:25:00|201304.1|201254.1|201266.7|201216.7|201354.9|201288.6|201218.8|201158.6|757
1664555400000|2022-09-30 16:30:00|201266.9|201216.9|201306.1|201156.1|201364.2|201254.2|201254.1|201135.4|695
1664555700000|2022-09-30 16:35:00|201306.3|201156.3|201264.6|201214.6|201328.7|201231.3|201151.1|201060.5|765
1664556000000|2022-09-30 16:40:00|201264.3|201214.3|201319.8|201269.8|201381|201280|201263.2|201166.7|815
1664556300000|2022-09-30 16:45:00|201319.4|201269.4|201344.5|201294.5|201417.6|201318.2|201317.8|201211.2|719
1664556600000|2022-09-30 16:50:00|201344.4|201294.4|201290.2|201140.2|201392.6|201294.6|201264.5|201131.5|813
1664556900000|2022-09-30 16:55:00|201290.1|201140.1|201272.6|201122.6|201302.4|201199.7|201189.2|201078.9|723
1664557200000|2022-09-30 17:00:00|201222.1|201172.1|201297|201147|201359.4|201309.4|201209.2|201108.6|809
1664557500000|2022-09-30 17:05:00|201296.2|201146.2|201118.3|201068.3|201304.5|201191.7|201079.4|200998.5|759
1664557800000|2022-09-30 17:10:00|201118.1|201068.1|201188.1|201138.1|201250.1|201143.1|200995.9|200892.1|749
1664558100000|2022-09-30 17:15:00|201182.4|201132.4|201165.9|201015.9|201300.8|201181.8|201115.3|201013.4|819
1664558400000|2022-09-30 17:20:00|201165.7|201015.7|201057.1|201007.1|201217.1|201115.5|201057.1|200991|769
1664558700000|2022-09-30 17:25:00|201123|200973|200936.6|200886.6|201125.9|201014.2|200928.1|200827.9|784
1664559000000|2022-09-30 17:30:00|200937|200887|200859.5|200809.5|200992.2|200892.7|200783.6|200669|868
1664559300000|2022-09-30 17:35:00|200861.3|200811.3|200987.7|200837.7|201095.7|200998.5|200832.7|200742.8|858
1664559600000|2022-09-30 17:40:00|200987.3|200837.3|200816.3|200766.3|201007.2|200931.2|200772.5|200669.1|821
1664559900000|2022-09-30 17:45:00|200815.3|200765.3|200860.6|200810.6|200928.1|200834.5|200790|200696.4|762
1664560200000|2022-09-30 17:50:00|200860.4|200810.4|201009.7|200859.7|201024.1|200920.3|200836.1|200733.9|790
1664560500000|2022-09-30 17:55:00|201009.4|200859.4|201002.9|200952.9|201064.8|200966.1|200912.9|200791|772
1664560800000|2022-09-30 18:00:00|201003.1|200953.1|200995.9|200945.9|201073.2|200982.7|200904.8|200792.8|814
1664561100000|2022-09-30 18:05:00|200995.8|200945.8|200999.5|200949.5|201106.4|201008.4|200955.5|200854|769
1664561400000|2022-09-30 18:10:00|200999.6|200949.6|200911|200761|201039.8|200957.1|200791.6|200695.1|849
1664561700000|2022-09-30 18:15:00|200910.6|200760.6|201096.9|200946.9|201130.3|200980.3|200861.4|200759.9|716
1664562000000|2022-09-30 18:20:00|201096.2|200946.2|201105.7|200955.7|201137.9|201002.7|201004|200854|722
1664562300000|2022-09-30 18:25:00|201106.8|200956.8|200973.3|200823.3|201140.1|200990.1|200920.5|200821.4|731
1664562600000|2022-09-30 18:30:00|200984.4|200834.4|200976.7|200826.7|201073.6|200968.1|200903.2|200802.7|755
1664562900000|2022-09-30 18:35:00|200976.8|200826.8|201042.9|200992.9|201183.6|201088.5|200934.8|200826.5|755
1664563200000|2022-09-30 18:40:00|201034.8|200984.8|201126|201076|201192.4|201099.4|201029.3|200949.3|767
1664563500000|2022-09-30 18:45:00|201124.6|201074.6|201043.8|200993.8|201263.5|201169.7|201039.1|200936.4|773
1664563800000|2022-09-30 18:50:00|201041.3|200991.3|201254.5|201204.5|201301.8|201206.9|201037.5|200976.5|792
1664564100000|2022-09-30 18:55:00|201255.8|201205.8|201263.3|201213.3|201374.6|201277.9|201200.7|201100.1|929
1664564400000|2022-09-30 19:00:00|201255|201205|201368.5|201218.5|201374.1|201261.5|201150.2|201014.9|850
1664564700000|2022-09-30 19:05:00|201366|201216|201326.7|201176.7|201379.9|201253.2|201225.2|201096|918
1664565000000|2022-09-30 19:10:00|201326.5|201176.5|201290.8|201140.8|201368.3|201244.9|201253.1|201103.1|853
1664565300000|2022-09-30 19:15:00|201292|201142|201246|201096|201334.5|201184.5|201232.2|201082.2|853
1664565600000|2022-09-30 19:20:00|201251.7|201101.7|201316.2|201166.2|201390.4|201288.7|201231|201095.7|839
1664565900000|2022-09-30 19:25:00|201317|201167|201240.5|201090.5|201405.8|201281.2|201237.2|201087.2|871
1664566200000|2022-09-30 19:30:00|201240.2|201090.2|201340.1|201190.1|201383.4|201263|201182|201080.5|821
1664566500000|2022-09-30 19:35:00|201339.8|201189.8|201416.5|201266.5|201423.5|201277.1|201246.7|201149.7|835
1664566800000|2022-09-30 19:40:00|201417.1|201267.1|201402.3|201252.3|201417.1|201290.9|201282.6|201169.8|801
1664567100000|2022-09-30 19:45:00|201347.5|201297.5|201442.6|201292.6|201467|201344.3|201333.2|201183.2|944
1664567400000|2022-09-30 19:50:00|201444.8|201294.8|201432.8|201282.8|201581.5|201431.5|201410|201280.2|873
1664567700000|2022-09-30 19:55:00|201435.8|201285.8|201446.9|201296.9|201527.8|201395.6|201428.3|201280.2|862
1664568000000|2022-09-30 20:00:00|201448.6|201298.6|201414.3|201264.3|201486.1|201336.1|201363.8|201213.8|737
1664568300000|2022-09-30 20:05:00|201430|201280|201440.9|201290.9|201467|201317|201411.5|201261.5|369
1664568600000|2022-09-30 20:10:00|201445.6|201295.6|201456.5|201306.5|201469.7|201319.7|201421.5|201271.5|380
1664568900000|2022-09-30 20:15:00|201456|201306|201460.4|201310.4|201493.5|201343.5|201436.4|201286.4|421
1664569200000|2022-09-30 20:20:00|201459.3|201309.3|201452.7|201302.7|201470|201329.8|201379.8|201273.7|449
1664569500000|2022-09-30 20:25:00|201455.1|201305.1|201365.6|201215.6|201465|201332|201343.5|201193.5|470
1664569800000|2022-09-30 20:30:00|201365.1|201215.1|201401.1|201251.1|201409.3|201259.3|201337|201187|227
1664570100000|2022-09-30 20:35:00|201397.3|201247.3|201409.6|201259.6|201446.9|201296.9|201354.4|201204.4|329
1664570400000|2022-09-30 20:40:00|201409.3|201259.3|201368|201218|201423.7|201273.7|201290|201140|353
1664570700000|2022-09-30 20:45:00|201393|201243|201487.9|201337.9|201548.2|201398.2|201376.1|201226.1|384
1664571000000|2022-09-30 20:50:00|201485.1|201335.1|201461.5|201311.5|201533.8|201361.9|201432.5|201250.4|400
1664571300000|2022-09-30 20:55:00|201464.2|201314.2|201515.9|201365.9|201657.7|201401.3|201345|201205.3|399
1664740800000|2022-10-02 20:00:00|201794.2|201439.2|201794.2|201439.2|201794.2|201439.2|201722.1|201367.1|3
1664742300000|2022-10-02 20:25:00|201718|201363|201794.2|201439.2|201794.2|201439.2|201717.2|201362.2|3
1664742900000|2022-10-02 20:35:00|201717.1|201362.1|201794.2|201439.2|201794.2|201439.2|201644.5|201289.5|3
1664743200000|2022-10-02 20:40:00|201644.5|201289.5|201794.2|201439.2|201794.2|201439.2|201644.5|201289.5|2
1664744100000|2022-10-02 20:55:00|201717.5|201362.5|201794.2|201439.2|201794.2|201439.2|201717.5|201362.5|2
1664744400000|2022-10-02 21:00:00|201787.2|201432.2|201691.2|201381.2|201787.2|201454.7|201691.2|201381.2|12
1664744700000|2022-10-02 21:05:00|201758.5|201448.5|201730.8|201420.8|201764.7|201454.7|201662.8|201352.8|26
1664745000000|2022-10-02 21:10:00|201662.8|201352.8|201684.3|201374.3|201730.8|201420.8|201515.9|201205.9|109
1664745300000|2022-10-02 21:15:00|201684.2|201374.2|201612.4|201302.4|201766.5|201456.5|201515.5|201205.5|129
1664745600000|2022-10-02 21:20:00|201714|201404|201650.8|201340.8|201764.7|201454.7|201600.5|201290.5|63
1664745900000|2022-10-02 21:25:00|201710.8|201400.8|201602.4|201292.4|201764.7|201454.7|201602.4|201292.4|52
1664746200000|2022-10-02 21:30:00|201583.3|201273.3|201666.7|201356.7|201728.7|201418.7|201583.3|201273.3|288
1664746500000|2022-10-02 21:35:00|201696.8|201386.8|201595.2|201285.2|201764.7|201454.7|201517.5|201280.9|299
1664746800000|2022-10-02 21:40:00|201595.5|201285.5|201578.2|201268.2|201597.5|201374.1|201503.9|201231|76
1664747100000|2022-10-02 21:45:00|201589.6|201298.3|201593.7|201294.1|201594.3|201371.6|201520.8|201255.8|54
1664747400000|2022-10-02 21:50:00|201589|201298.9|201564.1|201254.1|201595.5|201382.2|201520.2|201254.1|49
1664747700000|2022-10-02 21:55:00|201578|201268|201519.4|201369.4|201592.9|201389|201519.1|201250.5|58
1664748000000|2022-10-02 22:00:00|201581.3|201271.3|201447.3|201297.3|201613.1|201390.7|201428|201216.8|271
1664748300000|2022-10-02 22:05:00|201447.2|201297.2|201443|201293|201527|201323.2|201379.5|201209.3|211
1664748600000|2022-10-02 22:10:00|201444.3|201294.3|201212.3|201062.3|201519|201298.7|201194.4|201019.3|279
1664748900000|2022-10-02 22:15:00|201255.8|201005.2|201314|201004|201316.4|201109.1|201205.1|200959|306
1664749200000|2022-10-02 22:20:00|201313.7|201003.7|201253.7|200991.6|201321|201109.8|201160.9|200922|316
1664749500000|2022-10-02 22:25:00|201253.1|200991|201183|201033|201280.7|201078|201149.8|200925|405
1664749800000|2022-10-02 22:30:00|201183.1|201033.1|201182.3|201032.3|201314|201108.9|201166.1|200899.2|342
1664750100000|2022-10-02 22:35:00|201182.4|201032.4|201179.3|201029.3|201288.5|201056.7|201144.9|200909.8|311
1664750400000|2022-10-02 22:40:00|201182.8|201032.8|201195|201045|201268|201063.7|201161.3|200899|321
1664750700000|2022-10-02 22:45:00|201194.4|201044.4|201184.6|201034.6|201205.2|201055.2|201169.3|201019.3|251
1664751000000|2022-10-02 22:50:00|201186|201036|201201.3|201051.3|201271|201070.5|201182.7|200971|232
1664751300000|2022-10-02 22:55:00|201199.9|201049.9|201200|201050|201292.7|201085.3|201195.1|200940.2|257
1664751600000|2022-10-02 23:00:00|201204.2|201054.2|201212.6|201062.6|201294|201090.4|201180.8|200975|360
1664751900000|2022-10-02 23:05:00|201208.7|201058.7|201198.4|201048.4|201294|201106.6|201169|200988|304
1664752200000|2022-10-02 23:10:00|201198.6|201048.6|201201.8|201051.8|201294|201072.5|201174.3|200969|384
1664752500000|2022-10-02 23:15:00|201205.1|201055.1|201191.2|201041.2|201226.4|201076.4|201153|201003|222
1664752800000|2022-10-02 23:20:00|201192.4|201042.4|201198.9|201048.9|201225|201079|201129|201023|349
1664753100000|2022-10-02 23:25:00|201198.8|201048.8|201190.2|201040.2|201224.8|201074.8|201152.5|201002.5|269
1664753400000|2022-10-02 23:30:00|201190.5|201040.5|201181.9|201031.9|201222.8|201072.8|201164.1|201014.1|230
1664753700000|2022-10-02 23:35:00|201182.4|201032.4|201199.2|201049.2|201220.8|201070.8|201166.2|201016.2|120
1664754000000|2022-10-02 23:40:00|201192.2|201042.2|201210.1|200926|201234|201060.2|201122.3|200919.7|245
1664754300000|2022-10-02 23:45:00|201210.2|201001.9|201138.4|200988.4|201226|201076|201091|200905.3|191
1664754600000|2022-10-02 23:50:00|201138.7|200988.7|201295.8|201145.8|201379|201207.4|201108.4|200958.4|501
1664754900000|2022-10-02 23:55:00|201373.5|201063.5|201249.7|201099.7|201418|201195.5|201248.5|201063.5|433
1664755200000|2022-10-03 00:00:00|201254.5|201104.5|201250.9|201100.9|201310.3|201160.3|201175|201025|670
1664755500000|2022-10-03 00:05:00|201244.3|201094.3|201316.8|201166.8|201338|201188|201229.4|201079.4|469
1664755800000|2022-10-03 00:10:00|201316.4|201166.4|201295.5|201145.5|201326.8|201176.8|201257.9|201107.9|492
1664756100000|2022-10-03 00:15:00|201299.1|201149.1|201333.1|201183.1|201366.6|201216.6|201299.1|201149.1|393
1664756400000|2022-10-03 00:20:00|201332.6|201182.6|201305.4|201155.4|201378.9|201228.9|201289.1|201139.1|451
1664756700000|2022-10-03 00:25:00|201305.3|201155.3|201316.3|201166.3|201346.3|201196.3|201296.5|201146.5|458
1664757000000|2022-10-03 00:30:00|201317.6|201167.6|201337.6|201187.6|201357.4|201207.4|201290.2|201140.2|452
1664757300000|2022-10-03 00:35:00|201338.3|201188.3|201327.9|201177.9|201383.2|201233.2|201322.1|201172.1|524
1664757600000|2022-10-03 00:40:00|201329.3|201179.3|201290.5|201140.5|201347.3|201197.3|201277|201127|412
1664757900000|2022-10-03 00:45:00|201290.6|201140.6|201285.4|201135.4|201337.3|201187.3|201269.7|201119.7|362
1664758200000|2022-10-03 00:50:00|201277.5|201127.5|201407|201257|201430|201280|201269.7|201119.7|362
1664758500000|2022-10-03 00:55:00|201402.7|201252.7|201417.1|201267.1|201431|201281|201370.4|201192.1|463
1664758800000|2022-10-03 01:00:00|201426|201276|201315|201165|201477|201327|201285.3|201135.3|518
1664759100000|2022-10-03 01:05:00|201335|201185|201218.8|201068.8|201355.3|201205.3|201205.7|201055.7|528
1664759400000|2022-10-03 01:10:00|201217.8|201067.8|201167.2|201017.2|201220.1|201070.1|201116.7|200966.7|430
1664759700000|2022-10-03 01:15:00|201167.9|201017.9|201210|201060|201259.8|201109.8|201167.9|201017.9|440
1664760000000|2022-10-03 01:20:00|201209.7|201059.7|201120.6|200970.6|201224.7|201074.7|201021.8|200871.8|398
1664760300000|2022-10-03 01:25:00|201120.4|200970.4|200983.5|200833.5|201191.8|201041.8|200947|200797|465
1664760600000|2022-10-03 01:30:00|200984.5|200834.5|200963.1|200813.1|201040.5|200890.5|200914.7|200764.7|453
1664760900000|2022-10-03 01:35:00|200969.9|200819.9|200926.9|200776.9|201004.9|200854.9|200888.8|200738.8|392
1664761200000|2022-10-03 01:40:00|200927.6|200777.6|200846.6|200696.6|200976.9|200826.9|200837.5|200687.5|429
1664761500000|2022-10-03 01:45:00|200846.2|200696.2|200786.6|200636.6|200882.8|200732.8|200767.9|200617.9|508
1664761800000|2022-10-03 01:50:00|200787.2|200637.2|200681.5|200531.5|200795.7|200645.7|200664|200514|528
1664762100000|2022-10-03 01:55:00|200682.7|200532.7|200696|200546|200724.1|200574.1|200665|200515|482
1664762400000|2022-10-03 02:00:00|200693.2|200543.2|200717.4|200567.4|200728.3|200578.3|200683.1|200533.1|372
1664762700000|2022-10-03 02:05:00|200717.6|200567.6|200722.5|200572.5|200752|200602|200681.4|200531.4|375
1664763000000|2022-10-03 02:10:00|200722.1|200572.1|200698.6|200548.6|200746.6|200596.6|200683.5|200533.5|337
1664763300000|2022-10-03 02:15:00|200698.5|200548.5|200766.1|200616.1|200766.1|200616.1|200693.2|200543.2|338
1664763600000|2022-10-03 02:20:00|200767.1|200617.1|200890.7|200740.7|200893.5|200743.5|200767.1|200617.1|421
1664763900000|2022-10-03 02:25:00|200891.5|200741.5|200848.7|200698.7|200919.9|200769.9|200836.5|200686.5|397
1664764200000|2022-10-03 02:30:00|200848.6|200698.6|200828.6|200678.6|200886.8|200736.8|200802|200652|412
1664764500000|2022-10-03 02:35:00|200824.4|200674.4|200836.6|200686.6|200884|200734|200823.5|200673.5|418
1664764800000|2022-10-03 02:40:00|200836.4|200686.4|200803.7|200653.7|200843.1|200693.1|200801.1|200651.1|403
1664765100000|2022-10-03 02:45:00|200803.9|200653.9|200766.7|200616.7|200815.7|200665.7|200762|200612|300
1664765400000|2022-10-03 02:50:00|200766.5|200616.5|200792|200642|200811.2|200661.2|200748.1|200598.1|321
1664765700000|2022-10-03 02:55:00|200792.2|200642.2|200916.4|200766.4|200918.3|200768.3|200790.9|200640.9|375
1664766000000|2022-10-03 03:00:00|200915.6|200765.6|200925.5|200775.5|200930.5|200780.5|200882|200732|399
1664766300000|2022-10-03 03:05:00|200926.6|200776.6|200883.3|200733.3|200931.1|200781.1|200843.5|200693.5|449
1664766600000|2022-10-03 03:10:00|200880.2|200730.2|200885.5|200735.5|200909.9|200759.9|200865.5|200715.5|398
1664766900000|2022-10-03 03:15:00|200884.7|200734.7|200834.3|200684.3|200887.8|200737.8|200803.5|200653.5|412
1664767200000|2022-10-03 03:20:00|200833.2|200683.2|200911.9|200761.9|200925|200775|200833.2|200683.2|433
1664767500000|2022-10-03 03:25:00|200912.4|200762.4|200921.9|200771.9|200929.9|200779.9|200883.6|200733.6|336
1664767800000|2022-10-03 03:30:00|200923.2|200773.2|200905.1|200755.1|200950.4|200800.4|200884.7|200734.7|343
1664768100000|2022-10-03 03:35:00|200905.5|200755.5|200923.9|200773.9|200935.7|200785.7|200881.1|200731.1|352
1664768400000|2022-10-03 03:40:00|200923.8|200773.8|200952.9|200802.9|200966.4|200816.4|200922.2|200772.2|369
1664768700000|2022-10-03 03:45:00|200955.6|200805.6|200983.1|200833.1|200997.3|200847.3|200927.5|200777.5|358
1664769000000|2022-10-03 03:50:00|200983|200833|201003.9|200853.9|201026.4|200876.4|200966.7|200816.7|316
1664769300000|2022-10-03 03:55:00|201004.1|200854.1|201047.5|200897.5|201083.7|200933.7|200996.1|200846.1|289
1664769600000|2022-10-03 04:00:00|201048.4|200898.4|201013.8|200863.8|201072.1|200922.1|201007.4|200857.4|421
1664769900000|2022-10-03 04:05:00|201023.6|200873.6|201222|201072|201251.5|201101.5|201022.6|200872.6|507
1664770200000|2022-10-03 04:10:00|201216.6|201066.6|201186|201036|201249.4|201099.4|201175|201025|364
1664770500000|2022-10-03 04:15:00|201186.2|201036.2|201156|201006|201227.7|201077.7|201095.8|200945.8|586
1664770800000|2022-10-03 04:20:00|201152.4|201002.4|201168.4|201018.4|201181.8|201031.8|201140|200990|311
1664771100000|2022-10-03 04:25:00|201164.9|201014.9|201142.8|200992.8|201181|201031|201120.9|200970.9|326
1664771400000|2022-10-03 04:30:00|201144.5|200994.5|201182.1|201032.1|201190.2|201040.2|201125|200975|393
1664771700000|2022-10-03 04:35:00|201182.3|201032.3|201261.5|201111.5|201277|201127|201171.6|201021.6|289
1664772000000|2022-10-03 04:40:00|201261.6|201111.6|201188.1|201038.1|201267.8|201117.8|201171.7|201021.7|398
1664772300000|2022-10-03 04:45:00|201186.5|201036.5|201249.1|201099.1|201281.1|201131.1|201175.1|201025.1|346
1664772600000|2022-10-03 04:50:00|201249.3|201099.3|201210.1|201060.1|201252.3|201102.3|201183.5|201033.5|357
1664772900000|2022-10-03 04:55:00|201206.3|201056.3|201251.4|201101.4|201254.8|201104.8|201198.5|201048.5|390
1664773200000|2022-10-03 05:00:00|201251.5|201101.5|201188.7|201038.7|201294.8|201144.8|201182.1|201032.1|412
1664773500000|2022-10-03 05:05:00|201188|201038|201181|201031|201197.3|201047.3|201169.3|201019.3|459
1664773800000|2022-10-03 05:10:00|201180.8|201030.8|201141.1|200991.1|201186.6|201036.6|201134.4|200984.4|308
1664774100000|2022-10-03 05:15:00|201140.9|200990.9|201154.1|201004.1|201160|201010|201140|200990|250
1664774400000|2022-10-03 05:20:00|201154|201004|201144.8|200994.8|201160.8|201010.8|201143.1|200993.1|246
1664774700000|2022-10-03 05:25:00|201144.1|200994.1|201124.3|200974.3|201155.1|201005.1|201123.5|200973.5|342
1664775000000|2022-10-03 05:30:00|201122.9|200972.9|200991.8|200841.8|201125.2|200975.2|200975.7|200825.7|340
1664775300000|2022-10-03 05:35:00|200989.9|200839.9|200981.9|200831.9|201020.9|200870.9|200974.5|200824.5|369
1664775600000|2022-10-03 05:40:00|200982.1|200832.1|200820.1|200670.1|200996.1|200846.1|200799.7|200649.7|460
1664775900000|2022-10-03 05:45:00|200820.6|200670.6|200719.4|200569.4|200823.3|200673.3|200696.2|200546.2|571
1664776200000|2022-10-03 05:50:00|200720.9|200570.9|200644.8|200494.8|200731.5|200581.5|200598.3|200448.3|633
1664776500000|2022-10-03 05:55:00|200645.6|200495.6|200759.5|200609.5|200774.3|200624.3|200645.3|200495.3|828
1664776800000|2022-10-03 06:00:00|200757.2|200607.2|200727.7|200577.7|200801.8|200651.8|200675.4|200525.4|1036
1664777100000|2022-10-03 06:05:00|200729.3|200579.3|200763.9|200613.9|200823.5|200673.5|200699.5|200549.5|1066
1664777400000|2022-10-03 06:10:00|200768.5|200618.5|200766.5|200616.5|200789.8|200639.8|200712.7|200562.7|1030
1664777700000|2022-10-03 06:15:00|200776.3|200626.3|200847.1|200697.1|200897.6|200747.6|200753.5|200603.5|984
1664778000000|2022-10-03 06:20:00|200846.6|200696.6|201058.9|200908.9|201063|200913|200846.6|200696.6|986
1664778300000|2022-10-03 06:25:00|201057.9|200907.9|201052.9|200902.9|201074.3|200924.3|200963.6|200813.6|852
1664778600000|2022-10-03 06:30:00|201055.6|200905.6|201091.3|200941.3|201140.6|200990.6|201048.1|200898.1|838
1664778900000|2022-10-03 06:35:00|201092.4|200942.4|201060.5|200910.5|201163.1|201013.1|201037.3|200887.3|897
1664779200000|2022-10-03 06:40:00|201060.2|200910.2|201264.9|201114.9|201274.3|201124.3|201060.2|200910.2|905
1664779500000|2022-10-03 06:45:00|201263.9|201113.9|201259.4|201109.4|201304.3|201154.3|201219.1|201069.1|1015
1664779800000|2022-10-03 06:50:00|201261.4|201111.4|201178.8|201028.8|201269.2|201119.2|201170.8|201020.8|936
1664780100000|2022-10-03 06:55:00|201178.7|201028.7|200983.1|200833.1|201185.3|201035.3|200983.1|200833.1|863
1664780400000|2022-10-03 07:00:00|200980.5|200830.5|200999.4|200849.4|201159.2|201009.2|200947.3|200797.3|1043
1664780700000|2022-10-03 07:05:00|200998.6|200848.6|201127.2|200977.2|201153.7|201003.7|200856.4|200706.4|1089
1664781000000|2022-10-03 07:10:00|201126.6|200976.6|201055.6|200905.6|201259.8|201109.8|201030.8|200880.8|1084
1664781300000|2022-10-03 07:15:00|201059.4|200909.4|200997.3|200847.3|201137.9|200987.9|200913|200763|1055
1664781600000|2022-10-03 07:20:00|200995.5|200845.5|200991.4|200841.4|201038.5|200888.5|200900|200750|989
1664781900000|2022-10-03 07:25:00|200991.1|200841.1|201016.2|200866.2|201030|200880|200902.3|200752.3|817
1664782200000|2022-10-03 07:30:00|201016|200866|201011.1|200861.1|201062.7|200912.7|200943.8|200793.8|882
1664782500000|2022-10-03 07:35:00|201014.5|200864.5|201258.9|201108.9|201261|201111|201010.5|200860.5|958
1664782800000|2022-10-03 07:40:00|201263.3|201113.3|201190.4|201040.4|201268.6|201118.6|201081.1|200931.1|987
1664783100000|2022-10-03 07:45:00|201189.1|201039.1|201024.7|200874.7|201261.4|201111.4|201000.7|200850.7|982
1664783400000|2022-10-03 07:50:00|201016.8|200866.8|200942.8|200792.8|201040.1|200890.1|200932.6|200782.6|833
1664783700000|2022-10-03 07:55:00|200943.9|200793.9|200945.1|200795.1|200982.9|200832.9|200891.8|200741.8|862
1664784000000|2022-10-03 08:00:00|200948.4|200798.4|201102.4|200952.4|201124.3|200974.3|200948.4|200798.4|945
1664784300000|2022-10-03 08:05:00|201102|200952|201018.5|200868.5|201148.8|200998.8|200986.8|200836.8|939
1664784600000|2022-10-03 08:10:00|201018.9|200868.9|200973.9|200823.9|201047|200897|200938.5|200788.5|991
1664784900000|2022-10-03 08:15:00|200973.5|200823.5|200886.6|200736.6|200996.8|200846.8|200864.8|200714.8|990
1664785200000|2022-10-03 08:20:00|200887.3|200737.3|200735|200585|200909.6|200759.6|200717.8|200567.8|951
1664785500000|2022-10-03 08:25:00|200735.5|200585.5|200696.8|200546.8|200757.5|200607.5|200688.4|200538.4|672
1664785800000|2022-10-03 08:30:00|200697.3|200547.3|200591.9|200441.9|200786.7|200657.7|200589.2|200439.2|730
1664786100000|2022-10-03 08:35:00|200591.8|200441.8|200638.6|200488.6|200683.8|200533.8|200539.9|200432.9|902
1664786400000|2022-10-03 08:40:00|200639.1|200489.1|200668.5|200518.5|200672.9|200522.9|200557.5|200407.5|934
1664786700000|2022-10-03 08:45:00|200669.2|200519.2|200699.9|200549.9|200726.4|200576.4|200617.6|200467.6|921
1664787000000|2022-10-03 08:50:00|200700.2|200550.2|200692.7|200542.7|200747.1|200597.1|200675.5|200525.5|881
1664787300000|2022-10-03 08:55:00|200692.6|200542.6|200816.5|200666.5|200824.8|200674.8|200658.2|200508.2|908
1664787600000|2022-10-03 09:00:00|200819.5|200669.5|200938.2|200788.2|200961.2|200811.2|200790.3|200640.3|958
1664787900000|2022-10-03 09:05:00|200938.4|200788.4|200874.1|200724.1|200957.9|200807.9|200835|200685|939
1664788200000|2022-10-03 09:10:00|200874.2|200724.2|200891.4|200741.4|200903.2|200753.2|200825.6|200675.6|842
1664788500000|2022-10-03 09:15:00|200890.3|200740.3|200859|200709|200891.3|200741.3|200816.3|200666.3|837
1664788800000|2022-10-03 09:20:00|200865.7|200715.7|200851.2|200701.2|200874.9|200724.9|200820.1|200670.1|837
1664789100000|2022-10-03 09:25:00|200851.9|200701.9|200858.9|200708.9|200899.2|200749.2|200839.5|200689.5|848
1664789400000|2022-10-03 09:30:00|200859.1|200709.1|200857.5|200707.5|200920.3|200770.3|200836|200686|911
1664789700000|2022-10-03 09:35:00|200856.8|200706.8|200898.8|200748.8|200906.3|200756.3|200817.3|200667.3|819
1664790000000|2022-10-03 09:40:00|200898.6|200748.6|200991.2|200841.2|201050.8|200900.8|200892|200742|842
1664790300000|2022-10-03 09:45:00|200991.6|200841.6|201107.5|200957.5|201115.9|200965.9|200940.1|200790.1|881
1664790600000|2022-10-03 09:50:00|201107.6|200957.6|201086.4|200936.4|201145.5|200995.5|201065.8|200915.8|754
1664790900000|2022-10-03 09:55:00|201080.4|200930.4|201177.4|201027.4|201188.9|201038.9|201037.7|200887.7|774
1664791200000|2022-10-03 10:00:00|201168.7|201018.7|201231.7|201081.7|201234.6|201084.6|201160.8|201010.8|804
1664791500000|2022-10-03 10:05:00|201231.3|201081.3|201198.4|201048.4|201307.8|201193|201190.5|201040.5|817
1664791800000|2022-10-03 10:10:00|201199.5|201049.5|201176|201026|201235.4|201085.4|201131.3|200981.3|737
1664792100000|2022-10-03 10:15:00|201176.5|201026.5|201053|200903|201204.1|201054.1|201038.4|200888.4|808
1664792400000|2022-10-03 10:20:00|201053.2|200903.2|201078.2|200928.2|201145|200995|201051.5|200901.5|698
1664792700000|2022-10-03 10:25:00|201078.5|200928.5|201050.3|200900.3|201138.3|201017.6|201042|200892|679
1664793000000|2022-10-03 10:30:00|201049.7|200899.7|201106.1|200956.1|201115.8|200965.8|201034.4|200884.4|676
1664793300000|2022-10-03 10:35:00|201106.2|200956.2|201103.3|200953.3|201135.4|200985.4|201088.5|200938.5|641
1664793600000|2022-10-03 10:40:00|201103.5|200953.5|201095|200945|201140.1|200990.1|201084.9|200934.9|532
1664793900000|2022-10-03 10:45:00|201095.9|200945.9|200952.2|200802.2|201131.9|200981.9|200952.2|200802.2|761
1664794200000|2022-10-03 10:50:00|200954.5|200804.5|200938.9|200788.9|200960.3|200810.3|200882.8|200732.8|816
1664794500000|2022-10-03 10:55:00|200938.8|200788.8|200871.5|200721.5|200940|200790|200867.7|200717.7|744
1664794800000|2022-10-03 11:00:00|200870.9|200720.9|200868.2|200718.2|200975.1|200825.1|200855.5|200705.5|890
1664795100000|2022-10-03 11:05:00|200862.5|200712.5|200906.9|200756.9|200913|200763|200856.5|200706.5|817
1664795400000|2022-10-03 11:10:00|200907.2|200757.2|200997.3|200847.3|201059.1|200909.1|200907.2|200757.2|730
1664795700000|2022-10-03 11:15:00|201001.6|200851.6|201010.4|200860.4|201033.9|200883.9|200954.3|200804.3|648
1664796000000|2022-10-03 11:20:00|201011.6|200861.6|200975.6|200825.6|201037.1|200911.5|200961.5|200814.5|626
1664796300000|2022-10-03 11:25:00|200975.4|200825.4|200945|200795|200993.3|200843.3|200872.1|200722.1|804
1664796600000|2022-10-03 11:30:00|200945.5|200795.5|200885.1|200735.1|200979.3|200856|200816.4|200712.6|787
1664796900000|2022-10-03 11:35:00|200884.5|200734.5|200859.1|200709.1|200911.3|200778.4|200763|200680|814
1664797200000|2022-10-03 11:40:00|200857.7|200707.7|200875.8|200725.8|200883.5|200785.5|200760.6|200679.1|843
1664797500000|2022-10-03 11:45:00|200875.7|200725.7|200823.9|200773.9|200885.3|200778.2|200778.6|200652.8|881
1664797800000|2022-10-03 11:50:00|200822|200772|200833.5|200683.5|200888.5|200779.3|200774.4|200655.4|797
1664798100000|2022-10-03 11:55:00|200840.2|200690.2|200551.9|200501.9|200851.9|200701.9|200532.5|200430.2|880
1664798400000|2022-10-03 12:00:00|200545.5|200495.5|200759.7|200609.7|200761.4|200665.7|200532.9|200434.4|916
1664798700000|2022-10-03 12:05:00|200760.1|200610.1|200854|200704|200854|200754.2|200663.7|200562.5|990
1664799000000|2022-10-03 12:10:00|200852.8|200702.8|200852.9|200702.9|200963.8|200866.9|200786|200683.8|930
1664799300000|2022-10-03 12:15:00|200854.1|200704.1|200887.3|200737.3|200956.3|200847.1|200764|200647.8|985
1664799600000|2022-10-03 12:20:00|200883.5|200733.5|200765.9|200615.9|201013.9|200911.8|200723.9|200606.6|966
1664799900000|2022-10-03 12:25:00|200766|200616|200835.8|200685.8|200850.8|200721.2|200658.6|200540.9|908
1664800200000|2022-10-03 12:30:00|200836.6|200686.6|200634.1|200484.1|200852.6|200702.6|200593.2|200443.2|986
1664800500000|2022-10-03 12:35:00|200632.9|200482.9|200712.5|200562.5|200782.5|200687.7|200585.5|200481.8|1020
1664800800000|2022-10-03 12:40:00|200713.3|200563.3|200623.3|200473.3|200766.3|200668.2|200541.1|200437.3|989
1664801100000|2022-10-03 12:45:00|200608.5|200458.5|200401|200351|200611.3|200521.2|200373.8|200275.9|984
1664801400000|2022-10-03 12:50:00|200399.7|200349.7|200329.2|200279.2|200473.8|200381|200272.5|200173.5|917
1664801700000|2022-10-03 12:55:00|200332.6|200282.6|200503.7|200453.7|200555.9|200460.3|200326.3|200267.1|973
1664802000000|2022-10-03 13:00:00|200504.8|200454.8|200494|200444|200559.9|200480.3|200457.8|200355.8|922
1664802300000|2022-10-03 13:05:00|200492.9|200442.9|200517.4|200467.4|200585.6|200490.4|200482.4|200390.5|904
1664802600000|2022-10-03 13:10:00|200520.5|200470.5|200498.9|200448.9|200677.2|200582.7|200487|200397|875
1664802900000|2022-10-03 13:15:00|200499|200449|200447.2|200297.2|200534.9|200451.3|200370.1|200282|937
1664803200000|2022-10-03 13:20:00|200446.6|200296.6|200508.3|200358.3|200522.3|200424.1|200372.4|200273.1|988
1664803500000|2022-10-03 13:25:00|200511.4|200361.4|200676.3|200526.3|200708.1|200597.5|200479.9|200357.6|962
1664803800000|2022-10-03 13:30:00|200678.7|200528.7|200855.2|200705.2|200916.3|200795.5|200655.9|200520.8|1100
1664804100000|2022-10-03 13:35:00|200852|200702|200998.6|200848.6|201014.5|200911.7|200796.2|200698.7|1056
1664804400000|2022-10-03 13:40:00|200998|200848|200915.6|200765.6|201130.9|200980.9|200915.6|200765.6|850
1664804700000|2022-10-03 13:45:00|200923.7|200773.7|200662.3|200612.3|200938.3|200788.3|200661.2|200553.5|966
1664805000000|2022-10-03 13:50:00|200711|200561|200645.9|200495.9|200820.9|200727.2|200577.8|200487.5|1073
1664805300000|2022-10-03 13:55:00|200598.6|200548.6|200659.5|200509.5|200710|200585.7|200496.9|200406.6|940
1664805600000|2022-10-03 14:00:00|200660.6|200510.6|200342.7|200192.7|200660.6|200510.6|200268.7|200147.7|1108
1664805900000|2022-10-03 14:05:00|200345.2|200195.2|200149.9|199999.9|200347.7|200233.3|200096.9|199995.9|1061
1664806200000|2022-10-03 14:10:00|200148.1|199998.1|200262.8|200212.8|200315|200216.7|200040.8|199951.1|995
1664806500000|2022-10-03 14:15:00|200263.5|200213.5|200176.1|200026.1|200336.2|200240.1|200127.2|200022.7|1038
1664806800000|2022-10-03 14:20:00|200176.2|200026.2|199954.5|199804.5|200185.7|200081.7|199892.3|199778|1064
1664807100000|2022-10-03 14:25:00|199948.9|199798.9|200181.7|200031.7|200190|200052.6|199886|199747.1|1035
1664807400000|2022-10-03 14:30:00|200179.4|200029.4|200298.1|200248.1|200364.6|200274.9|200006.2|199940.9|983
1664807700000|2022-10-03 14:35:00|200298.3|200248.3|200290.3|200240.3|200352.2|200276.9|200178.4|200076|976
1664808000000|2022-10-03 14:40:00|200289.4|200239.4|200174.9|200024.9|200425.4|200326.8|200143.9|200024.4|989
1664808300000|2022-10-03 14:45:00|200176.1|200026.1|200004.5|199854.5|200194.1|200082.3|199911.1|199810|1003
1664808600000|2022-10-03 14:50:00|200004.2|199854.2|199944.7|199794.7|200055.3|199957|199884.3|199783.4|1079
1664808900000|2022-10-03 14:55:00|199941.1|199791.1|199956.1|199906.1|200022.1|199920.6|199860.1|199750.3|1039
1664809200000|2022-10-03 15:00:00|199956|199906|199990.1|199940.1|200050.9|199950.9|199914.5|199824.9|880
1664809500000|2022-10-03 15:05:00|199990.5|199940.5|199760|199610|200013.7|199962|199720.4|199610|975
1664809800000|2022-10-03 15:10:00|199759.6|199609.6|199707.4|199657.4|199817.1|199715.2|199579|199444.8|1053
1664810100000|2022-10-03 15:15:00|199708.3|199658.3|200107.4|199957.4|200296.7|200146.7|199706.1|199656.1|853
1664810400000|2022-10-03 15:20:00|200094.3|199944.3|199968.4|199818.4|200108|199958|199927.4|199808.4|966
1664810700000|2022-10-03 15:25:00|199967.6|199817.6|200132.5|199982.5|200136|199986|199902.4|199752.4|890
1664811000000|2022-10-03 15:30:00|200119.2|199969.2|200136.7|199986.7|200157|200007|200048.1|199898.1|916
1664811300000|2022-10-03 15:35:00|200136.5|199986.5|200089.4|199939.4|200162|200012|200029.3|199879.3|899
1664811600000|2022-10-03 15:40:00|200089.1|199939.1|200188.9|200038.9|200234.3|200125.8|200065.9|199915.9|895
1664811900000|2022-10-03 15:45:00|200181|200031|200141.1|200091.1|200230.7|200111.3|200141.1|200019.3|904
1664812200000|2022-10-03 15:50:00|200140.4|200090.4|200279.3|200129.3|200301.2|200201.3|200139.8|200011.3|867
1664812500000|2022-10-03 15:55:00|200294.7|200144.7|200436.7|200286.7|200472.1|200367.9|200257.3|200144|980
1664812800000|2022-10-03 16:00:00|200440.2|200290.2|200423.8|200273.8|200470.5|200369.8|200330.1|200234.2|910
1664813100000|2022-10-03 16:05:00|200424.6|200274.6|200288.9|200138.9|200462.6|200317.1|200208.1|200101.6|765
1664813400000|2022-10-03 16:10:00|200290.2|200140.2|200425.1|200275.1|200433.6|200283.6|200211.5|200105.8|927
1664813700000|2022-10-03 16:15:00|200421.5|200271.5|200464.7|200314.7|200481|200331|200374.3|200224.3|825
1664814000000|2022-10-03 16:20:00|200466.1|200316.1|200536.3|200386.3|200668.4|200539.6|200457.7|200307.7|928
1664814300000|2022-10-03 16:25:00|200537|200387|200564.6|200414.6|200631|200481|200524.6|200374.6|962
1664814600000|2022-10-03 16:30:00|200563.8|200413.8|200502.9|200352.9|200598.1|200448.1|200458|200342.8|834
1664814900000|2022-10-03 16:35:00|200502.6|200352.6|200499.2|200349.2|200591.5|200484.5|200457|200348|795
1664815200000|2022-10-03 16:40:00|200501.4|200351.4|200476|200326|200544.7|200394.7|200424.3|200303.2|810
1664815500000|2022-10-03 16:45:00|200402.5|200352.5|200422.5|200272.5|200458.9|200355.7|200320|200222.5|755
1664815800000|2022-10-03 16:50:00|200422.2|200272.2|200465.6|200315.6|200529.3|200427.1|200416|200267.4|758
1664816100000|2022-10-03 16:55:00|200465.7|200315.7|200375.1|200325.1|200498.2|200356.6|200375.1|200275|774
1664816400000|2022-10-03 17:00:00|200375|200325|200384.6|200234.6|200465.5|200370.6|200330.3|200230.5|724
1664816700000|2022-10-03 17:05:00|200379.6|200229.6|200368.4|200318.4|200456.2|200357|200260.6|200151.8|773
1664817000000|2022-10-03 17:10:00|200368.3|200318.3|200375.7|200325.7|200469.1|200369.7|200347.6|200247.2|815
1664817300000|2022-10-03 17:15:00|200376.2|200326.2|200467|200417|200513.1|200417|200368.4|200262.9|699
1664817600000|2022-10-03 17:20:00|200466.4|200416.4|200392.7|200342.7|200522|200425.5|200360.6|200269.6|807
1664817900000|2022-10-03 17:25:00|200393|200343|200424.1|200374.1|200484.2|200386.7|200362.9|200279.3|780
1664818200000|2022-10-03 17:30:00|200424.3|200374.3|200352.8|200202.8|200475|200378.6|200293.7|200190.7|756
1664818500000|2022-10-03 17:35:00|200349.8|200199.8|200354.3|200304.3|200469.8|200358.7|200245.3|200146.6|902
1664818800000|2022-10-03 17:40:00|200354.8|200304.8|200305.6|200255.6|200426.5|200331.4|200281.9|200181.9|872
1664819100000|2022-10-03 17:45:00|200305.8|200255.8|200380.3|200330.3|200426.6|200330.3|200251.7|200157.3|814
1664819400000|2022-10-03 17:50:00|200379.4|200329.4|200469.2|200419.2|200528.1|200433|200371.5|200268.1|862
1664819700000|2022-10-03 17:55:00|200470.5|200420.5|200460.7|200410.7|200591.2|200497.7|200460.6|200407.7|825
1664820000000|2022-10-03 18:00:00|200460.3|200410.3|200445.1|200395.1|200508.7|200416.8|200395.6|200314.5|786
1664820300000|2022-10-03 18:05:00|200444.8|200394.8|200389.4|200339.4|200510.9|200413.7|200365.4|200260.1|915
1664820600000|2022-10-03 18:10:00|200390.2|200340.2|200499.6|200349.6|200502.5|200405.4|200370.3|200278.5|880
1664820900000|2022-10-03 18:15:00|200450.8|200400.8|200483.5|200333.5|200524.7|200432.9|200419|200323.1|906
1664821200000|2022-10-03 18:20:00|200483.8|200333.8|200436.6|200286.6|200523|200414.4|200417.3|200283.3|807
1664821500000|2022-10-03 18:25:00|200436.5|200286.5|200430.8|200380.8|200524.2|200430.8|200413|200284|839
1664821800000|2022-10-03 18:30:00|200430.9|200380.9|200387.7|200337.7|200523.1|200423.5|200386.6|200285.9|802
1664822100000|2022-10-03 18:35:00|200387.6|200337.6|200333.5|200283.5|200434.8|200345.6|200332.5|200231.4|726
1664822400000|2022-10-03 18:40:00|200333.3|200283.3|200252.4|200202.4|200382.6|200284|200240|200139|836
1664822700000|2022-10-03 18:45:00|200255.8|200205.8|200394.9|200244.9|200418.1|200321.8|200252.1|200164.1|886
1664823000000|2022-10-03 18:50:00|200395.4|200245.4|200297.6|200247.6|200396.6|200280.8|200289.1|200188.1|788
1664823300000|2022-10-03 18:55:00|200297.7|200247.7|200301.8|200151.8|200355|200257|200158.3|200080.4|863
1664823600000|2022-10-03 19:00:00|200302.7|200152.7|200421.4|200271.4|200474.7|200335.5|200263.3|200113.3|754
1664823900000|2022-10-03 19:05:00|200421.3|200271.3|200421.7|200271.7|200437.5|200332.3|200378.6|200228.6|819
1664824200000|2022-10-03 19:10:00|200421.5|200271.5|200488.3|200438.3|200549.6|200448.2|200421.5|200271.5|857
1664824500000|2022-10-03 19:15:00|200489.1|200439.1|200590|200440|200595.3|200497.1|200489.1|200398.7|651
1664824800000|2022-10-03 19:20:00|200590.1|200440.1|200438.2|200388.2|200630.9|200522.2|200418.3|200331.9|722
1664825100000|2022-10-03 19:25:00|200438|200388|200501.4|200351.4|200528|200388|200322.6|200222.3|888
1664825400000|2022-10-03 19:30:00|200499.3|200349.3|200545.2|200395.2|200566|200458.4|200463.7|200317.5|830
1664825700000|2022-10-03 19:35:00|200546.9|200396.9|200496.5|200346.5|200600.4|200487.8|200445|200303.7|881
1664826000000|2022-10-03 19:40:00|200495.8|200345.8|200621|200471|200647.2|200521.4|200449.2|200340.4|848
1664826300000|2022-10-03 19:45:00|200621.1|200471.1|200509.5|200359.5|200631.7|200525.7|200421.9|200331.2|929
1664826600000|2022-10-03 19:50:00|200502.4|200352.4|200413.9|200263.9|200563.7|200457.9|200372.9|200245.9|866
1664826900000|2022-10-03 19:55:00|200414.2|200264.2|200379.3|200229.3|200554.3|200486|200298.3|200206.7|890
1664827200000|2022-10-03 20:00:00|200388.4|200238.4|200360.4|200210.4|200429|200279|200359.7|200209.7|699
1664827500000|2022-10-03 20:05:00|200360.6|200210.6|200326.2|200176.2|200360.8|200210.8|200318.1|200168.1|501
1664827800000|2022-10-03 20:10:00|200327|200177|200284.1|200134.1|200332.8|200182.8|200283|200133|533
1664828100000|2022-10-03 20:15:00|200283.6|200133.6|200309.4|200159.4|200313.6|200163.6|200253|200103|466
1664828400000|2022-10-03 20:20:00|200312.4|200162.4|200324.3|200174.3|200347.4|200197.4|200309.4|200159.4|534
1664828700000|2022-10-03 20:25:00|200327.1|200177.1|200299|200149|200336.8|200186.8|200283|200133|553
1664829000000|2022-10-03 20:30:00|200299.6|200149.6|200327.8|200177.8|200348.7|200198.7|200294.9|200144.9|306
1664829300000|2022-10-03 20:35:00|200325.8|200175.8|200278|200128|200328.4|200178.4|200275.1|200125.1|268
1664829600000|2022-10-03 20:40:00|200277.9|200127.9|200314.7|200164.7|200328.3|200178.3|200277.1|200127.1|227
1664829900000|2022-10-03 20:45:00|200309.3|200159.3|200325.1|200175.1|200337.5|200187.5|200309.3|200159.3|201
1664830200000|2022-10-03 20:50:00|200325.5|200175.5|200318.6|200168.6|200335.3|200185.3|200307|200157|127
1664830500000|2022-10-03 20:55:00|200319.1|200169.1|200359.2|200209.2|200450.2|200230.5|200313.9|200077|500
1664830800000|2022-10-03 21:00:00|200357.5|200207.5|200332.9|200182.9|200358.9|200208.9|200322.2|200172.2|34
1664831100000|2022-10-03 21:05:00|200326.2|200176.2|200392.5|200242.5|200441.2|200243.9|200318.4|200089.6|77
1664831400000|2022-10-03 21:10:00|200452.2|200191.9|200394.5|200135.4|200619.2|200309.2|200278.4|199968.4|240
1664831700000|2022-10-03 21:15:00|200394.4|200136|200332.5|200182.5|200412.6|200197|200332.4|200121.9|179
1664832000000|2022-10-03 21:20:00|200388.2|200131.5|200407.3|200132.1|200511.1|200223|200331.1|200124.6|248
1664832300000|2022-10-03 21:25:00|200407.2|200132.2|200407.3|200124.1|200410.3|200184.4|200333.7|200117.2|72
1664832600000|2022-10-03 21:30:00|200406.9|200124.6|200338.7|200188.7|200488.9|200213.7|200325.2|200101.3|273
1664832900000|2022-10-03 21:35:00|200340.4|200190.4|200557.4|200247.4|200562.8|200252.8|200259.6|199949.6|222
1664833200000|2022-10-03 21:40:00|200556.5|200246.5|200564.5|200254.5|200570.5|200260.5|200525|200215|198
1664833500000|2022-10-03 21:45:00|200539.2|200229.2|200528.4|200218.4|200544.7|200234.7|200484.6|200174.6|138
1664833800000|2022-10-03 21:50:00|200513.8|200203.8|200528.6|200218.6|200573.4|200263.4|200468.6|200158.6|246
1664834100000|2022-10-03 21:55:00|200528.7|200218.7|200512.3|200202.3|200570.2|200260.2|200404.9|200094.9|226
1664834400000|2022-10-03 22:00:00|200510.6|200200.6|200398.9|200248.9|200510.6|200256.6|200342|200094.5|414
1664834700000|2022-10-03 22:05:00|200400.1|200250.1|200374.6|200224.6|200457|200262.2|200359.5|200135|284
1664835000000|2022-10-03 22:10:00|200374.3|200224.3|200441.2|200291.2|200496.4|200304.7|200328.5|200108|354
1664835300000|2022-10-03 22:15:00|200441.3|200291.3|200487.9|200337.9|200489.6|200339.6|200441.1|200291.1|176
1664835600000|2022-10-03 22:20:00|200488|200338|200488.6|200338.6|200491.5|200341.5|200475.2|200325.2|102
1664835900000|2022-10-03 22:25:00|200488.8|200338.8|200476.3|200326.3|200524.9|200374.9|200473.8|200323.8|171
1664836200000|2022-10-03 22:30:00|200475|200325|200476.9|200326.9|200538.2|200354.9|200460.6|200272.6|308
1664836500000|2022-10-03 22:35:00|200476.5|200326.5|200408.5|200258.5|200502|200352|200405.5|200255.5|323
1664836800000|2022-10-03 22:40:00|200407.9|200257.9|200379.3|200229.3|200410.9|200260.9|200360.2|200210.2|237
1664837100000|2022-10-03 22:45:00|200379.5|200229.5|200403|200253|200419.4|200269.4|200349.1|200199.1|283
1664837400000|2022-10-03 22:50:00|200403.1|200253.1|200407.4|200257.4|200408.9|200258.9|200391|200241|190
1664837700000|2022-10-03 22:55:00|200402.1|200252.1|200400.3|200250.3|200423.7|200273.7|200388.3|200238.3|227
1664838000000|2022-10-03 23:00:00|200399.2|200249.2|200321.7|200171.7|200409.3|200259.3|200317.2|200167.2|269
1664838300000|2022-10-03 23:05:00|200321.8|200171.8|200334.4|200184.4|200340.9|200190.9|200310.1|200160.1|251
1664838600000|2022-10-03 23:10:00|200340.2|200190.2|200338.5|200188.5|200364.2|200214.2|200318.8|200168.8|303
1664838900000|2022-10-03 23:15:00|200341.1|200191.1|200325.3|200175.3|200391|200204.7|200294.5|200103|291
1664839200000|2022-10-03 23:20:00|200325.1|200175.1|200332.6|200182.6|200340.6|200190.6|200299.9|200149.9|287
1664839500000|2022-10-03 23:25:00|200333.2|200183.2|200329.8|200179.8|200343.2|200193.2|200309.6|200159.6|239
1664839800000|2022-10-03 23:30:00|200329.7|200179.7|200364.2|200214.2|200370.7|200220.7|200313.6|200163.6|197
1664840100000|2022-10-03 23:35:00|200364.4|200214.4|200350.8|200200.8|200369|200219|200308.8|200158.8|273
1664840400000|2022-10-03 23:40:00|200342.8|200192.8|200328.2|200178.2|200357.8|200207.8|200317.4|200167.4|229
1664840700000|2022-10-03 23:45:00|200328.3|200178.3|200314.5|200164.5|200345.1|200195.1|200310.4|200160.4|301
1664841000000|2022-10-03 23:50:00|200314.6|200164.6|200311.5|200161.5|200351.8|200201.8|200304.3|200154.3|225
1664841300000|2022-10-03 23:55:00|200310.1|200160.1|200271.7|200121.7|200316.7|200166.7|200265.5|200115.5|325
1664841600000|2022-10-04 00:00:00|200275.6|200125.6|200359.9|200209.9|200364.7|200214.7|200230.8|200080.8|588
1664841900000|2022-10-04 00:05:00|200360|200210|200314.5|200164.5|200367.2|200217.2|200266.2|200116.2|442
1664842200000|2022-10-04 00:10:00|200314.8|200164.8|200326.6|200176.6|200398.8|200248.8|200308.1|200158.1|477
1664842500000|2022-10-04 00:15:00|200326.5|200176.5|200215.9|200065.9|200341.3|200191.3|200195.9|200045.9|430
1664842800000|2022-10-04 00:20:00|200216|200066|200330.9|200180.9|200344.5|200194.5|200215.1|200065.1|492
1664843100000|2022-10-04 00:25:00|200331.1|200181.1|200397.7|200247.7|200399.2|200249.2|200307.4|200157.4|513
1664843400000|2022-10-04 00:30:00|200397.8|200247.8|200397.7|200247.7|200406|200256|200381.1|200231.1|358
1664843700000|2022-10-04 00:35:00|200397.8|200247.8|200402.2|200252.2|200445.7|200295.7|200381.4|200231.4|439
1664844000000|2022-10-04 00:40:00|200402.3|200252.3|200408.8|200258.8|200418.2|200268.2|200383.6|200233.6|338
1664844300000|2022-10-04 00:45:00|200408.1|200258.1|200365.3|200215.3|200415.1|200265.1|200359.7|200209.7|387
1664844600000|2022-10-04 00:50:00|200365.7|200215.7|200338.1|200188.1|200418.8|200268.8|200317.8|200167.8|486
1664844900000|2022-10-04 00:55:00|200338.2|200188.2|200304.5|200154.5|200388|200238|200293.1|200143.1|445
1664845200000|2022-10-04 01:00:00|200304.3|200154.3|200278.5|200128.5|200340.1|200190.1|200269.3|200119.3|340
1664845500000|2022-10-04 01:05:00|200278.4|200128.4|200303.7|200153.7|200318.7|200168.7|200266.3|200116.3|316
1664845800000|2022-10-04 01:10:00|200306.1|200156.1|200318.8|200168.8|200340.8|200190.8|200281.5|200131.5|306
1664846100000|2022-10-04 01:15:00|200317.3|200167.3|200301.4|200151.4|200327.1|200177.1|200281.7|200131.7|355
1664846400000|2022-10-04 01:20:00|200299.7|200149.7|200325.5|200175.5|200328.9|200178.9|200275.4|200125.4|329
1664846700000|2022-10-04 01:25:00|200325.4|200175.4|200316.5|200166.5|200325.9|200175.9|200305.2|200155.2|317
1664847000000|2022-10-04 01:30:00|200316.7|200166.7|200351.9|200201.9|200356.1|200206.1|200298|200148|374
1664847300000|2022-10-04 01:35:00|200352|200202|200344|200194|200353|200203|200312|200162|377
1664847600000|2022-10-04 01:40:00|200344.2|200194.2|200346.2|200196.2|200357.2|200207.2|200322.6|200172.6|279
1664847900000|2022-10-04 01:45:00|200346.3|200196.3|200330.4|200180.4|200354.6|200204.6|200317|200167|309
1664848200000|2022-10-04 01:50:00|200330.6|200180.6|200398|200248|200416.6|200266.6|200329.2|200179.2|410
1664848500000|2022-10-04 01:55:00|200405.7|200255.7|200415.7|200265.7|200421.1|200271.1|200387.3|200237.3|414
1664848800000|2022-10-04 02:00:00|200413.7|200263.7|200408|200258|200426.8|200276.8|200391.6|200241.6|377
1664849100000|2022-10-04 02:05:00|200408.5|200258.5|200545.4|200395.4|200554.5|200404.5|200401|200251|433
1664849400000|2022-10-04 02:10:00|200545.1|200395.1|200517.3|200367.3|200579.1|200429.1|200506.1|200356.1|430
1664849700000|2022-10-04 02:15:00|200517.1|200367.1|200481.2|200331.2|200559.9|200409.9|200474.8|200324.8|510
1664850000000|2022-10-04 02:20:00|200481.1|200331.1|200511.4|200361.4|200539.6|200389.6|200477.9|200327.9|441
1664850300000|2022-10-04 02:25:00|200509.7|200359.7|200443.2|200293.2|200509.7|200359.7|200430.1|200280.1|318
1664850600000|2022-10-04 02:30:00|200443|200293|200399.3|200249.3|200489.6|200339.6|200399.1|200249.1|352
1664850900000|2022-10-04 02:35:00|200406.6|200256.6|200368.5|200218.5|200412.4|200262.4|200368.5|200218.5|248
1664851200000|2022-10-04 02:40:00|200372.1|200222.1|200324.2|200174.2|200373.9|200223.9|200322.4|200172.4|218
1664851500000|2022-10-04 02:45:00|200323.4|200173.4|200371.3|200221.3|200376.3|200226.3|200315.1|200165.1|222
1664851800000|2022-10-04 02:50:00|200371.4|200221.4|200322.1|200172.1|200382.8|200232.8|200317.2|200167.2|229
1664852100000|2022-10-04 02:55:00|200322.4|200172.4|200245.1|200095.1|200324.2|200174.2|200241.7|200091.7|297
1664852400000|2022-10-04 03:00:00|200244.8|200094.8|200212.1|200062.1|200252.4|200102.4|200211.6|200061.6|285
1664852700000|2022-10-04 03:05:00|200212.8|200062.8|200255.6|200105.6|200257.3|200107.3|200196.5|200046.5|296
1664853000000|2022-10-04 03:10:00|200255.2|200105.2|200213.6|200063.6|200258.1|200108.1|200208.6|200058.6|287
1664853300000|2022-10-04 03:15:00|200215.1|200065.1|200210|200060|200228.2|200078.2|200179.6|200029.6|470
1664853600000|2022-10-04 03:20:00|200216.3|200066.3|200181|200031|200225.8|200075.8|200180|200030|330
1664853900000|2022-10-04 03:25:00|200181.1|200031.1|200167|200017|200215.3|200065.3|200165.2|200015.2|345
1664854200000|2022-10-04 03:30:00|200170.9|200020.9|200229|200079|200339.5|200189.5|200167|200017|819
1664854500000|2022-10-04 03:35:00|200237|200087|200206|200056|200271.7|200121.7|200189|200039|652
1664854800000|2022-10-04 03:40:00|200227|200077|200130.3|199980.3|200227|200077|200087.4|199937.4|562
1664855100000|2022-10-04 03:45:00|200125.6|199975.6|200209.9|200059.9|200222.1|200072.1|200093.1|199943.1|577
1664855400000|2022-10-04 03:50:00|200213.4|200063.4|200121.7|199971.7|200217.4|200067.4|200117|199967|531
1664855700000|2022-10-04 03:55:00|200121.6|199971.6|200167.3|200017.3|200186.7|200036.7|200112.2|199962.2|440
1664856000000|2022-10-04 04:00:00|200167.1|200017.1|200248.7|200098.7|200251.5|200101.5|200162.9|200012.9|496
1664856300000|2022-10-04 04:05:00|200248.5|200098.5|200275.3|200125.3|200328.5|200178.5|200247.1|200097.1|517
1664856600000|2022-10-04 04:10:00|200275.1|200125.1|200309.5|200159.5|200333.3|200183.3|200249.7|200099.7|408
1664856900000|2022-10-04 04:15:00|200309.4|200159.4|200248.2|200098.2|200332.2|200182.2|200246.2|200096.2|350
1664857200000|2022-10-04 04:20:00|200251.1|200101.1|200209|200059|200280.8|200130.8|200204.5|200054.5|291
1664857500000|2022-10-04 04:25:00|200208.1|200058.1|200173.9|200023.9|200214.6|200064.6|200149.6|199999.6|377
1664857800000|2022-10-04 04:30:00|200174.1|200024.1|200169.4|200019.4|200186|200036|200133.5|199983.5|350
1664858100000|2022-10-04 04:35:00|200164.9|200014.9|200096.2|199946.2|200170.6|200020.6|200067.1|199917.1|473
1664858400000|2022-10-04 04:40:00|200099.5|199949.5|200127.8|199977.8|200143.5|199993.5|200081.1|199931.1|409
1664858700000|2022-10-04 04:45:00|200128.2|199978.2|200136.2|199986.2|200143.8|199993.8|200087.4|199937.4|447
1664859000000|2022-10-04 04:50:00|200136.1|199986.1|200098|199948|200145.2|199995.2|200089.5|199939.5|405
1664859300000|2022-10-04 04:55:00|200098.2|199948.2|200158.7|200008.7|200183.8|200033.8|200090.3|199940.3|366
1664859600000|2022-10-04 05:00:00|200158.9|200008.9|200126.7|199976.7|200184.8|200034.8|200119|199969|375
1664859900000|2022-10-04 05:05:00|200126.9|199976.9|200137|199987|200182.9|200032.9|200111.7|199961.7|385
1664860200000|2022-10-04 05:10:00|200136.9|199986.9|200097.4|199947.4|200147.8|199997.8|200094.4|199944.4|303
1664860500000|2022-10-04 05:15:00|200097.5|199947.5|200127.1|199977.1|200130.1|199980.1|200093.6|199943.6|329
1664860800000|2022-10-04 05:20:00|200121.5|199971.5|200136.2|199986.2|200143.7|199993.7|200116|199966|317
1664861100000|2022-10-04 05:25:00|200135.8|199985.8|200217.5|200067.5|200221.2|200071.2|200125|199975|303
1664861400000|2022-10-04 05:30:00|200222.7|200072.7|200262.8|200112.8|200265.5|200115.5|200201|200051|313
1664861700000|2022-10-04 05:35:00|200262.5|200112.5|200237.2|200087.2|200296.9|200146.9|200228.8|200078.8|287
1664862000000|2022-10-04 05:40:00|200237.8|200087.8|200153|200003|200253.5|200103.5|200153|200003|399
1664862300000|2022-10-04 05:45:00|200160.7|200010.7|200092|199942|200175.6|200025.6|200091|199941|394
1664862600000|2022-10-04 05:50:00|200091.7|199941.7|199982|199832|200097.5|199947.5|199979.8|199829.8|545
1664862900000|2022-10-04 05:55:00|199981.9|199831.9|200010.3|199860.3|200023.2|199873.2|199981.1|199831.1|412
1664863200000|2022-10-04 06:00:00|200010.4|199860.4|200052.7|199902.7|200104.1|199954.1|199996.2|199846.2|668
1664863500000|2022-10-04 06:05:00|200052.8|199902.8|199994.6|199844.6|200082.2|199932.2|199974|199824|796
1664863800000|2022-10-04 06:10:00|199995.3|199845.3|199927.4|199777.4|200017.5|199867.5|199885.1|199735.1|735
1664864100000|2022-10-04 06:15:00|199927.7|199777.7|199883.3|199733.3|199931.2|199781.2|199846.7|199696.7|696
1664864400000|2022-10-04 06:20:00|199887.2|199737.2|199805.2|199655.2|199889.8|199739.8|199797.9|199647.9|660
1664864700000|2022-10-04 06:25:00|199803.8|199653.8|199812|199662|199927.5|199777.5|199803.3|199653.3|647
1664865000000|2022-10-04 06:30:00|199813.3|199663.3|199848.3|199698.3|199857.7|199707.7|199778.3|199628.3|842
1664865300000|2022-10-04 06:35:00|199848.6|199698.6|199805.8|199655.8|199859.6|199709.6|199783.5|199633.5|705
1664865600000|2022-10-04 06:40:00|199795.5|199645.5|199844.3|199694.3|199856.9|199706.9|199773.1|199623.1|786
1664865900000|2022-10-04 06:45:00|199841.3|199691.3|199783|199633|199841.3|199691.3|199682.4|199532.4|913
1664866200000|2022-10-04 06:50:00|199782.8|199632.8|199768.1|199618.1|199865.4|199715.4|199762.1|199612.1|815
1664866500000|2022-10-04 06:55:00|199771.5|199621.5|199776|199626|199823.5|199673.5|199758.4|199608.4|781
1664866800000|2022-10-04 07:00:00|199770.9|199620.9|199864.3|199714.3|199953.3|199803.3|199760|199610|1006
1664867100000|2022-10-04 07:05:00|199860.4|199710.4|199856.4|199706.4|199951.6|199801.6|199756.3|199606.3|915
1664867400000|2022-10-04 07:10:00|199857.9|199707.9|199783.8|199633.8|199905.7|199755.7|199778.2|199628.2|898
1664867700000|2022-10-04 07:15:00|199793.2|199643.2|199697.3|199547.3|199826.1|199676.1|199692.2|199542.2|874
1664868000000|2022-10-04 07:20:00|199707.1|199557.1|199814.4|199664.4|199826|199676|199703.3|199553.3|927
1664868300000|2022-10-04 07:25:00|199815.9|199665.9|199866.3|199716.3|199917|199767|199743.2|199593.2|881
1664868600000|2022-10-04 07:30:00|199867.2|199717.2|199958.7|199808.7|199987.4|199837.4|199860.2|199710.2|899
1664868900000|2022-10-04 07:35:00|199960.8|199810.8|200043.1|199893.1|200077|199927|199942.4|199792.4|793
1664869200000|2022-10-04 07:40:00|200043.6|199893.6|200043.5|199893.5|200076.3|199937.8|199980.8|199873.5|783
1664869500000|2022-10-04 07:45:00|200043.2|199893.2|200067.5|199917.5|200102.2|199952.2|200020.8|199870.8|895
1664869800000|2022-10-04 07:50:00|200067.7|199917.7|199975.2|199825.2|200072.8|199922.8|199957.4|199807.4|827
1664870100000|2022-10-04 07:55:00|199986.2|199836.2|199891.8|199741.8|199997.9|199847.9|199887.7|199737.7|877
1664870400000|2022-10-04 08:00:00|199892.4|199742.4|199838.8|199688.8|199899.6|199749.6|199832.2|199682.2|788
1664870700000|2022-10-04 08:05:00|199838.5|199688.5|199884.8|199734.8|199884.8|199734.8|199819.8|199669.8|694
1664871000000|2022-10-04 08:10:00|199886.2|199736.2|199865.4|199715.4|199900.2|199750.2|199825.7|199675.7|668
1664871300000|2022-10-04 08:15:00|199863.4|199713.4|199862.1|199712.1|199889.7|199739.7|199828.9|199678.9|636
1664871600000|2022-10-04 08:20:00|199862|199712|199981.6|199831.6|199990|199840|199847.9|199697.9|848
1664871900000|2022-10-04 08:25:00|199981.9|199831.9|199943.2|199793.2|200018|199868|199930.1|199780.1|690
1664872200000|2022-10-04 08:30:00|199942.9|199792.9|200013.9|199863.9|200095.9|199945.9|199936.7|199786.7|853
1664872500000|2022-10-04 08:35:00|200014.3|199864.3|199934|199784|200049.7|199899.7|199926.8|199776.8|728
1664872800000|2022-10-04 08:40:00|199933.6|199783.6|200014.3|199864.3|200029.3|199879.3|199867.4|199717.4|801
1664873100000|2022-10-04 08:45:00|200010.2|199860.2|200063.2|199913.2|200075.2|199925.2|199963.3|199813.3|751
1664873400000|2022-10-04 08:50:00|200062.8|199912.8|200021.7|199871.7|200067.4|199917.4|199993|199843|624
1664873700000|2022-10-04 08:55:00|200020.5|199870.5|200090|199940|200090|199940|199986.8|199836.8|820
1664874000000|2022-10-04 09:00:00|200091.6|199941.6|200093.1|199943.1|200134|199984|200055.8|199905.8|888
1664874300000|2022-10-04 09:05:00|200093.3|199943.3|200216.6|200066.6|200261.5|200111.5|200024.1|199874.1|939
1664874600000|2022-10-04 09:10:00|200217|200067|200191.4|200041.4|200296.8|200150.6|200177.1|200027.1|966
1664874900000|2022-10-04 09:15:00|200196.8|200046.8|200198.8|200048.8|200222.6|200076.2|200126.2|199995.5|840
1664875200000|2022-10-04 09:20:00|200198.6|200048.6|200191.6|200041.6|200238.7|200088.7|200154.8|200004.8|787
1664875500000|2022-10-04 09:25:00|200191.1|200041.1|200131.8|199981.8|200240.4|200090.4|200112.5|199962.5|867
1664875800000|2022-10-04 09:30:00|200135.7|199985.7|200237|200087|200258.7|200108.7|200135.7|199985.7|800
1664876100000|2022-10-04 09:35:00|200237.4|200087.4|200213.3|200063.3|200243.7|200093.7|200157.6|200007.6|799
1664876400000|2022-10-04 09:40:00|200213.1|200063.1|200101.2|199951.2|200221.7|200071.7|200059.8|199909.8|856
1664876700000|2022-10-04 09:45:00|200101.9|199951.9|200054|199904|200153.1|200003.1|200051.7|199901.7|713
1664877000000|2022-10-04 09:50:00|200053.7|199903.7|199985.8|199835.8|200061.8|199911.8|199983.8|199833.8|634
1664877300000|2022-10-04 09:55:00|199986.7|199836.7|199937.1|199787.1|199988.9|199838.9|199884.7|199734.7|818
1664877600000|2022-10-04 10:00:00|199935.6|199785.6|199938.3|199788.3|199959.4|199809.4|199896.1|199746.1|818
1664877900000|2022-10-04 10:05:00|199934.7|199784.7|199897.7|199747.7|199988.4|199838.4|199895.7|199745.7|822
1664878200000|2022-10-04 10:10:00|199896.8|199746.8|199854|199704|199916.6|199766.6|199783.3|199633.3|869
1664878500000|2022-10-04 10:15:00|199853.8|199703.8|199759.3|199609.3|199902.2|199752.2|199752.4|199602.4|827
1664878800000|2022-10-04 10:20:00|199766.5|199616.5|199772.3|199622.3|199816.2|199666.2|199719.9|199569.9|863
1664879100000|2022-10-04 10:25:00|199772.4|199622.4|199719|199569|199813.2|199663.2|199692.2|199542.2|847
1664879400000|2022-10-04 10:30:00|199716.4|199566.4|199760.1|199610.1|199840|199690|199707.9|199557.9|876
1664879700000|2022-10-04 10:35:00|199759.8|199609.8|199858.4|199708.4|199870.2|199760.3|199675.1|199569.4|747
1664880000000|2022-10-04 10:40:00|199860|199710|199890.5|199740.5|199944.5|199794.5|199846.1|199696.1|650
1664880300000|2022-10-04 10:45:00|199889.5|199739.5|199925.1|199775.1|199940.5|199790.5|199883|199733|781
1664880600000|2022-10-04 10:50:00|199925|199775|199978.2|199828.2|200003.9|199853.9|199921.7|199771.7|733
1664880900000|2022-10-04 10:55:00|199979.3|199829.3|199976|199826|199997.4|199847.4|199915.7|199765.7|769
1664881200000|2022-10-04 11:00:00|199971.4|199821.4|200034.1|199884.1|200036.1|199926.6|199878.5|199767.6|882
1664881500000|2022-10-04 11:05:00|200033.6|199883.6|200119.5|199969.5|200134.5|199998.8|199990.6|199883|852
1664881800000|2022-10-04 11:10:00|200118.2|199968.2|200170.3|200020.3|200186.4|200083.1|200028.1|199928.5|866
1664882100000|2022-10-04 11:15:00|200168.9|200018.9|200122.1|199972.1|200235|200116.1|200081.7|199960.7|888
1664882400000|2022-10-04 11:20:00|200118|199968|200175.8|200025.8|200261.2|200111.2|200117.4|199967.4|881
1664882700000|2022-10-04 11:25:00|200175.7|200025.7|200168.8|200018.8|200206.5|200056.5|200105.2|199955.2|789
1664883000000|2022-10-04 11:30:00|200166.8|200016.8|200038.7|199888.7|200168.1|200065.4|199963.1|199855.2|825
1664883300000|2022-10-04 11:35:00|200036.6|199886.6|200074.3|200024.3|200162.8|200054.2|199996.8|199886.5|855
1664883600000|2022-10-04 11:40:00|200073.7|200023.7|200048.1|199898.1|200168.5|200060.5|199975.9|199869.1|805
1664883900000|2022-10-04 11:45:00|200049.7|199899.7|200126.3|199976.3|200136.4|200038.4|199995.1|199894.8|808
1664884200000|2022-10-04 11:50:00|200119.5|199969.5|200098.4|199948.4|200138.6|200037.8|200026.3|199926.7|781
1664884500000|2022-10-04 11:55:00|200098.6|199948.6|200131|199981|200140.2|199990.2|200084.3|199934.3|770
1664884800000|2022-10-04 12:00:00|200131.7|199981.7|200119.5|199969.5|200262.5|200158.4|200065.2|199964.9|890
1664885100000|2022-10-04 12:05:00|200119.7|199969.7|200046.6|199996.6|200164.2|200072.2|200025.9|199927|780
1664885400000|2022-10-04 12:10:00|200044.6|199994.6|200098.6|199948.6|200185.7|200092|200037.7|199939.4|925
1664885700000|2022-10-04 12:15:00|200100.4|199950.4|199965.2|199915.2|200112.8|200009.2|199962.2|199857.1|768
1664886000000|2022-10-04 12:20:00|199964.8|199914.8|199985.4|199935.4|200174.3|200073.4|199955.8|199863.8|977
1664886300000|2022-10-04 12:25:00|200048.5|199898.5|199866.7|199816.7|200085.1|199972.8|199830.7|199748.1|948
1664886600000|2022-10-04 12:30:00|199866.8|199816.8|199935.4|199885.4|199945|199887.1|199836.2|199737.6|872
1664886900000|2022-10-04 12:35:00|199935.7|199885.7|199869.3|199819.3|199989|199890|199856.6|199766|839
1664887200000|2022-10-04 12:40:00|199869.2|199819.2|199925.3|199875.3|199988.7|199896.8|199830.3|199757.7|792
1664887500000|2022-10-04 12:45:00|199925.5|199875.5|199827.1|199777.1|200003.3|199906.9|199817.1|199734.6|776
1664887800000|2022-10-04 12:50:00|199829.5|199779.5|199671.2|199621.2|199885.2|199780.5|199670.5|199564.7|902
1664888100000|2022-10-04 12:55:00|199671|199621|199788|199638|199841.7|199698.1|199671|199563.1|936
1664888400000|2022-10-04 13:00:00|199790.4|199640.4|199902.6|199852.6|199975.1|199871.8|199761.8|199635.5|943
1664888700000|2022-10-04 13:05:00|199902.4|199852.4|199845.3|199695.3|199982.7|199881.8|199826.5|199676.5|910
1664889000000|2022-10-04 13:10:00|199834.5|199684.5|199735.5|199685.5|199876.6|199726.6|199717.3|199567.3|831
1664889300000|2022-10-04 13:15:00|199787.4|199637.4|199752.3|199602.3|199797.7|199679.7|199625.2|199527.2|765
1664889600000|2022-10-04 13:20:00|199752.2|199602.2|199742.5|199592.5|199839.5|199709|199711.8|199561.8|897
1664889900000|2022-10-04 13:25:00|199740.8|199590.8|199715.1|199565.1|199760.1|199640.4|199651.5|199533.2|878
1664890200000|2022-10-04 13:30:00|199715.4|199565.4|199718|199568|199759.6|199659.2|199669.3|199527.7|975
1664890500000|2022-10-04 13:35:00|199717.3|199567.3|199762.7|199612.7|199763.8|199651.5|199640.2|199542.1|997
1664890800000|2022-10-04 13:40:00|199762.6|199612.6|199851.1|199701.1|199851.1|199749.7|199719.6|199588.2|959
1664891100000|2022-10-04 13:45:00|199851.9|199701.9|199805.3|199655.3|199892|199786.2|199718.7|199587.1|902
1664891400000|2022-10-04 13:50:00|199807.4|199657.4|199831.9|199681.9|199845.2|199747.9|199725|199617.9|914
1664891700000|2022-10-04 13:55:00|199837.5|199687.5|199806.4|199656.4|199864.7|199758.3|199728.4|199632|832
1664892000000|2022-10-04 14:00:00|199809.8|199659.8|199611.1|199561.1|199811.6|199661.6|199531.2|199433.1|980
1664892300000|2022-10-04 14:05:00|199611.4|199561.4|199732|199682|199805.7|199719.4|199598.1|199500.5|989
1664892600000|2022-10-04 14:10:00|199732.3|199682.3|199794.8|199744.8|199888.2|199792.8|199685.3|199623.1|943
1664892900000|2022-10-04 14:15:00|199795.6|199745.6|199791.8|199741.8|199844.5|199755.4|199714.7|199646.5|975
1664893200000|2022-10-04 14:20:00|199792.1|199742.1|199709.7|199659.7|199844.3|199744.9|199703|199615|872
1664893500000|2022-10-04 14:25:00|199710.5|199660.5|199811.2|199661.2|199813|199713.3|199688.6|199614.9|847
1664893800000|2022-10-04 14:30:00|199817.8|199667.8|199903.5|199753.5|199927.5|199829.6|199727.4|199635.1|925
1664894100000|2022-10-04 14:35:00|199907.7|199757.7|199990.1|199940.1|200004.7|199942.3|199824.1|199717|863
1664894400000|2022-10-04 14:40:00|199989.9|199939.9|200042.4|199892.4|200058.1|199955.2|199847.7|199750.5|872
1664894700000|2022-10-04 14:45:00|200022.5|199872.5|199922.5|199872.5|200022.5|199928.6|199878.8|199778.6|976
1664895000000|2022-10-04 14:50:00|199923.6|199873.6|199829.5|199779.5|200049.4|199966.1|199810.7|199760.7|927
1664895300000|2022-10-04 14:55:00|199829.6|199779.6|199917.7|199867.7|199933.5|199883.5|199777.9|199679.1|910
1664895600000|2022-10-04 15:00:00|199913.2|199863.2|199950.3|199800.3|199999.8|199946.8|199877.9|199775.6|950
1664895900000|2022-10-04 15:05:00|199901.7|199851.7|199830.4|199780.4|199954.2|199869.5|199789.6|199739.6|879
1664896200000|2022-10-04 15:10:00|199830.2|199780.2|199881.3|199831.3|199965.3|199880.4|199816.1|199707.3|894
1664896500000|2022-10-04 15:15:00|199879.7|199829.7|199801.1|199751.1|199919.8|199834.4|199792.1|199698.7|818
1664896800000|2022-10-04 15:20:00|199801.3|199751.3|199945.6|199795.6|199962.8|199850.1|199728.2|199615.4|844
1664897100000|2022-10-04 15:25:00|199945.5|199795.5|199764.7|199714.7|199948|199841|199728.5|199626.9|796
1664897400000|2022-10-04 15:30:00|199761.1|199711.1|199805.4|199655.4|199874.5|199773|199698.5|199607.6|931
1664897700000|2022-10-04 15:35:00|199804.2|199654.2|199816.2|199766.2|199867.2|199767.8|199765.8|199647.8|667
1664898000000|2022-10-04 15:40:00|199867.3|199717.3|199875|199725|199893.3|199791.9|199774|199664.7|829
1664898300000|2022-10-04 15:45:00|199876.6|199726.6|199984.8|199934.8|200038.6|199948.9|199820.3|199719.7|815
1664898600000|2022-10-04 15:50:00|199984.9|199934.9|199865.6|199815.6|200037.1|199937.7|199854.5|199760|794
1664898900000|2022-10-04 15:55:00|199866.4|199816.4|199735.1|199685.1|199946.3|199844.4|199718.5|199622.4|858
1664899200000|2022-10-04 16:00:00|199733.9|199683.9|199696|199646|199829.8|199726.8|199695.2|199600|826
1664899500000|2022-10-04 16:05:00|199695.8|199645.8|199714.7|199564.7|199788.7|199692.4|199658.5|199564.4|924
1664899800000|2022-10-04 16:10:00|199714.4|199564.4|199660.8|199610.8|199715.7|199613.5|199610|199513.5|794
1664900100000|2022-10-04 16:15:00|199660.5|199610.5|199729.8|199679.8|199750.1|199685.3|199627.1|199545|705
1664900400000|2022-10-04 16:20:00|199729.6|199679.6|199611.5|199561.5|199782.6|199680|199598.7|199514.1|787
1664900700000|2022-10-04 16:25:00|199610|199560|199650.6|199600.6|199740.7|199644.7|199567|199480.1|815
1664901000000|2022-10-04 16:30:00|199651.3|199601.3|199711.4|199561.4|199732|199614.5|199605.9|199497.9|888
1664901300000|2022-10-04 16:35:00|199711.5|199561.5|199740.6|199590.6|199747.7|199649.3|199651.9|199558.8|788
1664901600000|2022-10-04 16:40:00|199740.7|199590.7|199775.5|199625.5|199798.3|199717.5|199681.5|199571.1|867
1664901900000|2022-10-04 16:45:00|199775.7|199625.7|199797.5|199747.5|199861.7|199751.6|199736.2|199625.5|744
1664902200000|2022-10-04 16:50:00|199797.2|199747.2|199771.4|199621.4|199873|199774.8|199717.1|199619.5|825
1664902500000|2022-10-04 16:55:00|199771.1|199621.1|199971.6|199821.6|199979.7|199878.6|199677|199583.2|904
1664902800000|2022-10-04 17:00:00|199923.9|199873.9|199902.4|199752.4|199981.4|199883.8|199801.9|199703|870
1664903100000|2022-10-04 17:05:00|199902.2|199752.2|199967.5|199817.5|199986.9|199883.1|199865.8|199743.2|860
1664903400000|2022-10-04 17:10:00|199967.7|199817.7|200063.3|199913.3|200065.5|199915.5|199874.8|199775.5|794
1664903700000|2022-10-04 17:15:00|200063.5|199913.5|200170.7|200020.7|200189.9|200095.1|200057.8|199907.8|748
1664904000000|2022-10-04 17:20:00|200170.4|200020.4|200097.1|199947.1|200191.3|200083.3|200039.2|199945.4|928
1664904300000|2022-10-04 17:25:00|200097.7|199947.7|200023|199873|200108.4|199996.5|199984.5|199869.2|923
1664904600000|2022-10-04 17:30:00|200022.6|199872.6|200061.7|199911.7|200100.2|200002.1|199976|199869.8|730
1664904900000|2022-10-04 17:35:00|200061.9|199911.9|200019.3|199869.3|200078.4|199978.3|199969.3|199864.5|782
1664905200000|2022-10-04 17:40:00|200020.2|199870.2|200017.9|199867.9|200062.1|199956.8|199965.9|199864.5|784
1664905500000|2022-10-04 17:45:00|200017.4|199867.4|199989.9|199839.9|200026.9|199933|199934.7|199833.1|746
1664905800000|2022-10-04 17:50:00|199989.8|199839.8|199979.7|199929.7|200030.1|199930|199894.7|199792.7|757
1664906100000|2022-10-04 17:55:00|199980.1|199930.1|199905.4|199755.4|200030.6|199933.6|199853.5|199752.7|839
1664906400000|2022-10-04 18:00:00|199905|199755|199897.6|199847.6|199989.5|199886.5|199859.1|199741.4|673
1664906700000|2022-10-04 18:05:00|199898.5|199848.5|199888.5|199838.5|200015.5|199914.5|199879|199792.5|700
1664907000000|2022-10-04 18:10:00|199888.9|199838.9|199924.5|199874.5|199983.4|199893.5|199847|199744|716
1664907300000|2022-10-04 18:15:00|199923.7|199873.7|199911.3|199861.3|199994.1|199900.2|199886.8|199794.4|718
1664907600000|2022-10-04 18:20:00|199906.3|199856.3|199795.7|199745.7|199959.2|199858.7|199794.7|199696.7|719
1664907900000|2022-10-04 18:25:00|199793|199743|199975.7|199925.7|200156.8|200006.8|199793|199706|822
1664908200000|2022-10-04 18:30:00|199972.8|199922.8|199836.3|199786.3|200018.5|199922.8|199821.8|199725.1|876
1664908500000|2022-10-04 18:35:00|199835.1|199785.1|199817.1|199767.1|199906|199834.6|199750.7|199658.1|876
1664908800000|2022-10-04 18:40:00|199817.5|199767.5|199817.6|199767.6|199900.7|199795.8|199792.6|199694.8|892
1664909100000|2022-10-04 18:45:00|199816.8|199766.8|199771.7|199721.7|199892.9|199795.7|199731.4|199648.7|835
1664909400000|2022-10-04 18:50:00|199771.6|199721.6|199722.5|199672.5|199807.2|199721.6|199699.7|199598.2|861
1664909700000|2022-10-04 18:55:00|199778.7|199628.7|199642|199592|199784.7|199688|199623.2|199573.2|881
1664910000000|2022-10-04 19:00:00|199644.5|199594.5|199828.3|199678.3|199851.4|199701.4|199644.4|199558.5|882
1664910300000|2022-10-04 19:05:00|199828.4|199678.4|199903.7|199753.7|199911.7|199761.7|199815.4|199665.4|772
1664910600000|2022-10-04 19:10:00|199903.9|199753.9|199941.3|199791.3|199955.2|199851.2|199802.2|199692.2|887
1664910900000|2022-10-04 19:15:00|199940.4|199790.4|199852.2|199702.2|199953|199803|199779.2|199639.9|916
1664911200000|2022-10-04 19:20:00|199852.5|199702.5|199811.9|199661.9|199873.1|199756.1|199771.7|199644.1|762
1664911500000|2022-10-04 19:25:00|199812.2|199662.2|199778|199628|199824.2|199674.2|199704.8|199567|830
1664911800000|2022-10-04 19:30:00|199779.9|199629.9|199819.8|199669.8|199861.5|199745.3|199765.5|199615.5|970
1664912100000|2022-10-04 19:35:00|199813.2|199663.2|199684.9|199534.9|199846.9|199696.9|199654.4|199504.4|948
1664912400000|2022-10-04 19:40:00|199683.2|199533.2|199644.6|199494.6|199715.2|199565.2|199634.5|199484.5|882
1664912700000|2022-10-04 19:45:00|199643.9|199493.9|199734.8|199584.8|199735.5|199585.5|199634.7|199484.7|899
1664913000000|2022-10-04 19:50:00|199699.4|199549.4|199601.4|199451.4|199710.7|199560.7|199597.3|199447.3|845
1664913300000|2022-10-04 19:55:00|199603.4|199453.4|199613.1|199463.1|199652.8|199535.1|199545.3|199448.8|816
1664913600000|2022-10-04 20:00:00|199616.5|199466.5|199655.9|199505.9|199656.4|199541.8|199591.8|199452.9|486
1664913900000|2022-10-04 20:05:00|199655.2|199505.2|199653.7|199503.7|199663.9|199513.9|199643.6|199493.6|393
1664914200000|2022-10-04 20:10:00|199654.1|199504.1|199636.2|199486.2|199657.6|199539.1|199589.1|199483.5|323
1664914500000|2022-10-04 20:15:00|199636.3|199486.3|199665.7|199515.7|199665.7|199515.7|199584.6|199434.6|587
1664914800000|2022-10-04 20:20:00|199666.1|199516.1|199756.9|199606.9|199813.3|199663.3|199658.3|199508.3|570
1664915100000|2022-10-04 20:25:00|199756.8|199606.8|199725.5|199575.5|199757.7|199656.4|199703.5|199559.5|471
1664915400000|2022-10-04 20:30:00|199726|199576|199689.9|199539.9|199729.5|199579.5|199657.8|199507.8|404
1664915700000|2022-10-04 20:35:00|199686.7|199536.7|199801.3|199651.3|199806|199656|199686.4|199536.4|343
1664916000000|2022-10-04 20:40:00|199800.9|199650.9|199801.9|199651.9|199811.8|199661.8|199776.7|199626.7|274
1664916300000|2022-10-04 20:45:00|199800.7|199650.7|199818.7|199668.7|199826.3|199676.3|199787.6|199637.6|357
1664916600000|2022-10-04 20:50:00|199817.5|199667.5|199812.3|199662.3|199823.7|199702|199752|199647.4|307
1664916900000|2022-10-04 20:55:00|199803.5|199653.5|199748.7|199598.7|199912.5|199730.5|199741.2|199583|473
1664917200000|2022-10-04 21:00:00|199739.5|199589.5|199758.4|199608.4|199761.5|199611.5|199729.6|199579.6|55
1664917500000|2022-10-04 21:05:00|199758.7|199608.7|199768.6|199618.6|199787.8|199637.8|199739.7|199589.7|55
1664917800000|2022-10-04 21:10:00|199771.8|199621.8|200057.2|199747.2|200059.8|199749.8|199750.9|199600.9|189
1664918100000|2022-10-04 21:15:00|200055.7|199745.7|199959.6|199653.5|200083.1|199773.1|199941.8|199631.8|117
1664918400000|2022-10-04 21:20:00|199962|199657.1|199972.1|199691.6|200003|199748.7|199888.2|199642.7|244
1664918700000|2022-10-04 21:25:00|199978.7|199690.1|199969.1|199670|199986.6|199694.1|199968.2|199670|106
1664919000000|2022-10-04 21:30:00|199982.4|199672.4|199961.3|199672|199982.4|199681.6|199952.4|199666.4|118
1664919300000|2022-10-04 21:35:00|199959.6|199676.6|199951.9|199675.9|199969.9|199680.9|199948.1|199661.9|88
1664919600000|2022-10-04 21:40:00|199951.2|199674.6|199953.8|199671.9|199969|199681.9|199941.6|199660.2|161
1664919900000|2022-10-04 21:45:00|199954|199670.5|199956.1|199664.7|199964.9|199674.2|199948.6|199658.5|163
1664920200000|2022-10-04 21:50:00|199956|199665.1|199946.9|199664.8|199961|199673.2|199942.5|199648.6|182
1664920500000|2022-10-04 21:55:00|199947.1|199664.2|199949.7|199639.7|199961.8|199678.4|199939.3|199635.6|221
1664920800000|2022-10-04 22:00:00|199950.2|199640.2|199834|199684|200035.2|199739.4|199834|199601|309
1664921100000|2022-10-04 22:05:00|199833.7|199683.7|199800.2|199650.2|199915.4|199731.6|199795.2|199609.6|300
1664921400000|2022-10-04 22:10:00|199800.6|199650.6|199761.2|199611.2|199827.2|199653.3|199728.2|199560.5|293
1664921700000|2022-10-04 22:15:00|199766.9|199616.9|199789|199639|199798.6|199648.6|199760.5|199610.5|251
1664922000000|2022-10-04 22:20:00|199788.9|199638.9|199778.5|199628.5|199792.6|199642.6|199745.3|199595.3|221
1664922300000|2022-10-04 22:25:00|199768.6|199618.6|199792|199642|199794.5|199644.5|199760.9|199610.9|195
1664922600000|2022-10-04 22:30:00|199791.7|199641.7|199803.7|199653.7|199862.5|199664.9|199783.6|199592.5|215
1664922900000|2022-10-04 22:35:00|199804.5|199654.5|199803.9|199653.9|199816.2|199666.2|199776.8|199626.8|166
1664923200000|2022-10-04 22:40:00|199805.5|199655.5|199798.6|199648.6|199808|199658|199787|199637|125
1664923500000|2022-10-04 22:45:00|199798.8|199648.8|199799.1|199649.1|199808.2|199658.2|199777.2|199627.2|165
1664923800000|2022-10-04 22:50:00|199795.9|199645.9|199808.3|199658.3|199812.8|199662.8|199788.6|199638.6|156
1664924100000|2022-10-04 22:55:00|199808|199658|199802.6|199652.6|199831.5|199681.5|199790.1|199640.1|179
1664924400000|2022-10-04 23:00:00|199797.8|199647.8|199788.4|199638.4|199823.8|199673.8|199779|199629|183
1664924700000|2022-10-04 23:05:00|199788.9|199638.9|199796.7|199646.7|199808.4|199658.4|199777.8|199627.8|223
1664925000000|2022-10-04 23:10:00|199796.6|199646.6|199798.9|199648.9|199811.7|199661.7|199782|199632|232
1664925300000|2022-10-04 23:15:00|199798.8|199648.8|199790.7|199640.7|199803.8|199653.8|199778.3|199628.3|189
1664925600000|2022-10-04 23:20:00|199791.7|199641.7|199803|199653|199819.1|199669.1|199767.7|199617.7|280
1664925900000|2022-10-04 23:25:00|199803.1|199653.1|199831.8|199681.8|199834.1|199684.1|199777|199627|284
1664926200000|2022-10-04 23:30:00|199831.6|199681.6|199787.7|199637.7|199833.6|199683.6|199761.1|199611.1|288
1664926500000|2022-10-04 23:35:00|199789.3|199639.3|199795.8|199645.8|199808.9|199658.9|199781.5|199631.5|151
1664926800000|2022-10-04 23:40:00|199795.7|199645.7|199803.4|199653.4|199818.1|199668.1|199772.3|199622.3|273
1664927100000|2022-10-04 23:45:00|199804.8|199654.8|199760.3|199610.3|199815|199665|199744.8|199594.8|236
1664927400000|2022-10-04 23:50:00|199744.3|199594.3|199761.7|199611.7|199787.3|199637.3|199744.3|199594.3|172
1664927700000|2022-10-04 23:55:00|199761|199611|199757.3|199607.3|199764.6|199614.6|199742.4|199592.4|332
1664928000000|2022-10-05 00:00:00|199761.2|199611.2|199774.7|199624.7|199819|199669|199757.6|199607.6|432
1664928300000|2022-10-05 00:05:00|199775|199625|199734.2|199584.2|199777.4|199627.4|199734.2|199584.2|333
1664928600000|2022-10-05 00:10:00|199735.8|199585.8|199759.3|199609.3|199768.4|199618.4|199688.4|199538.4|430
1664928900000|2022-10-05 00:15:00|199757.5|199607.5|199727|199577|199772.8|199622.8|199717.5|199567.5|472
1664929200000|2022-10-05 00:20:00|199727.3|199577.3|199779.5|199629.5|199799.6|199649.6|199726|199576|450
1664929500000|2022-10-05 00:25:00|199779|199629|199765.5|199615.5|199805.7|199655.7|199759|199609|424
1664929800000|2022-10-05 00:30:00|199765.1|199615.1|199806.2|199656.2|199825.6|199675.6|199758.3|199608.3|389
1664930100000|2022-10-05 00:35:00|199806|199656|199823.4|199673.4|199828.4|199678.4|199801.6|199651.6|341
1664930400000|2022-10-05 00:40:00|199823.3|199673.3|199844.8|199694.8|199873.7|199723.7|199807.7|199657.7|393
1664930700000|2022-10-05 00:45:00|199847.5|199697.5|199962.4|199812.4|199962.4|199812.4|199832.7|199682.7|397
1664931000000|2022-10-05 00:50:00|199958.5|199808.5|199917.3|199767.3|199973.1|199823.1|199912.3|199762.3|583
1664931300000|2022-10-05 00:55:00|199916.5|199766.5|199876.5|199726.5|199930.1|199780.1|199860|199710|398
1664931600000|2022-10-05 01:00:00|199873.9|199723.9|199874.6|199724.6|199890|199740|199798.1|199648.1|678
1664931900000|2022-10-05 01:05:00|199875.8|199725.8|199757.5|199607.5|199879.1|199729.1|199731.4|199581.4|610
1664932200000|2022-10-05 01:10:00|199753.8|199603.8|199769.1|199619.1|199819.3|199669.3|199728.8|199578.8|562
1664932500000|2022-10-05 01:15:00|199769.5|199619.5|199847|199697|199894|199744|199739.3|199589.3|504
1664932800000|2022-10-05 01:20:00|199847.8|199697.8|199764.9|199614.9|199891.3|199741.3|199743|199593|562
1664933100000|2022-10-05 01:25:00|199761.5|199611.5|199740.9|199590.9|199808.7|199658.7|199718.3|199568.3|587
1664933400000|2022-10-05 01:30:00|199740|199590|199846.8|199696.8|199850.1|199700.1|199722.5|199572.5|651
1664933700000|2022-10-05 01:35:00|199846.9|199696.9|199920.6|199770.6|199920.6|199770.6|199805.1|199655.1|567
1664934000000|2022-10-05 01:40:00|199923.7|199773.7|199994.1|199844.1|200050.9|199900.9|199912.1|199762.1|640
1664934300000|2022-10-05 01:45:00|199994.2|199844.2|200038.9|199888.9|200050.4|199900.4|199986.4|199836.4|520
1664934600000|2022-10-05 01:50:00|200037.6|199887.6|200085.1|199935.1|200091.1|199941.1|200003.6|199853.6|577
1664934900000|2022-10-05 01:55:00|200085|199935|200081.2|199931.2|200089.3|199939.3|200038.1|199888.1|465
1664935200000|2022-10-05 02:00:00|200087.1|199937.1|200042.2|199892.2|200088.2|199938.2|199997.2|199847.2|457
1664935500000|2022-10-05 02:05:00|200042|199892|200065.4|199915.4|200080.6|199930.6|200028.3|199878.3|479
1664935800000|2022-10-05 02:10:00|200069.3|199919.3|200042.3|199892.3|200073.8|199923.8|199998.1|199848.1|489
1664936100000|2022-10-05 02:15:00|200042.4|199892.4|200039.1|199889.1|200061.9|199911.9|200028.3|199878.3|374
1664936400000|2022-10-05 02:20:00|200039.3|199889.3|199999|199849|200065.1|199915.1|199985.7|199835.7|424
1664936700000|2022-10-05 02:25:00|199999.2|199849.2|199993.8|199843.8|200009.3|199859.3|199984.9|199834.9|469
1664937000000|2022-10-05 02:30:00|199994.8|199844.8|200031.6|199881.6|200037.5|199887.5|199984.3|199834.3|402
1664937300000|2022-10-05 02:35:00|200031.5|199881.5|200040.2|199890.2|200041.6|199891.6|199991|199841|339
1664937600000|2022-10-05 02:40:00|200040.5|199890.5|200070.1|199920.1|200072.8|199922.8|200029.9|199879.9|352
1664937900000|2022-10-05 02:45:00|200069.1|199919.1|200157.4|200007.4|200167.9|200017.9|200053.5|199903.5|500
1664938200000|2022-10-05 02:50:00|200159|200009|200123|199973|200168.5|200018.5|200116.4|199966.4|413
1664938500000|2022-10-05 02:55:00|200121.8|199971.8|200123|199973|200141.8|199991.8|200116.5|199966.5|388
1664938800000|2022-10-05 03:00:00|200119.4|199969.4|200120.2|199970.2|200126.1|199976.1|200080.4|199930.4|359
1664939100000|2022-10-05 03:05:00|200120.1|199970.1|200120.6|199970.6|200131|199981|200093.6|199943.6|365
1664939400000|2022-10-05 03:10:00|200124.4|199974.4|200123.9|199973.9|200134.1|199984.1|200110.4|199960.4|422
1664939700000|2022-10-05 03:15:00|200125|199975|200131|199981|200142.7|199992.7|200102.4|199952.4|337
1664940000000|2022-10-05 03:20:00|200131.4|199981.4|200101|199951|200137.3|199987.3|200084.8|199934.8|371
1664940300000|2022-10-05 03:25:00|200099.1|199949.1|200044.3|199894.3|200099.1|199949.1|200032.5|199882.5|310
1664940600000|2022-10-05 03:30:00|200039.5|199889.5|200047.6|199897.6|200084.9|199934.9|200003|199853|383
1664940900000|2022-10-05 03:35:00|200048|199898|200016.7|199866.7|200094.8|199944.8|200011.3|199861.3|374
1664941200000|2022-10-05 03:40:00|200016.8|199866.8|199991|199841|200040.6|199890.6|199988.2|199838.2|300
1664941500000|2022-10-05 03:45:00|199990.9|199840.9|199985.2|199835.2|200000|199850|199948.1|199798.1|323
1664941800000|2022-10-05 03:50:00|199985.4|199835.4|199970.4|199820.4|200001.6|199851.6|199959.4|199809.4|356
1664942100000|2022-10-05 03:55:00|199974.6|199824.6|199966|199816|199988|199838|199957.3|199807.3|305
1664942400000|2022-10-05 04:00:00|199966.1|199816.1|199924.5|199774.5|199966.1|199816.1|199923.2|199773.2|375
1664942700000|2022-10-05 04:05:00|199924.4|199774.4|199967.7|199817.7|199999|199849|199924.3|199774.3|355
1664943000000|2022-10-05 04:10:00|199969.3|199819.3|199964.6|199814.6|199981.7|199831.7|199929.5|199779.5|331
1664943300000|2022-10-05 04:15:00|199964.7|199814.7|200001.4|199851.4|200056.9|199906.9|199957.6|199807.6|430
1664943600000|2022-10-05 04:20:00|200001.8|199851.8|200048.2|199898.2|200064.5|199914.5|199999.2|199849.2|320
1664943900000|2022-10-05 04:25:00|200048.3|199898.3|200038|199888|200084.3|199934.3|200027.1|199877.1|367
1664944200000|2022-10-05 04:30:00|200038.1|199888.1|200050.2|199900.2|200085.9|199935.9|200008.5|199858.5|367
1664944500000|2022-10-05 04:35:00|200050.1|199900.1|200053|199903|200058|199908|200027.4|199877.4|231
1664944800000|2022-10-05 04:40:00|200053.3|199903.3|200052.8|199902.8|200057.1|199907.1|200028.7|199878.7|289
1664945100000|2022-10-05 04:45:00|200053.3|199903.3|200006.5|199856.5|200059.5|199909.5|200004.9|199854.9|374
1664945400000|2022-10-05 04:50:00|200006.8|199856.8|199991.4|199841.4|200016.8|199866.8|199958.9|199808.9|449
1664945700000|2022-10-05 04:55:00|199996.9|199846.9|200008.6|199858.6|200019.8|199869.8|199974.3|199824.3|378
1664946000000|2022-10-05 05:00:00|200011.9|199861.9|199930.5|199780.5|200013.9|199863.9|199929.3|199779.3|382
1664946300000|2022-10-05 05:05:00|199930.2|199780.2|199912.3|199762.3|199935.8|199785.8|199887.2|199737.2|385
1664946600000|2022-10-05 05:10:00|199912.4|199762.4|199922.6|199772.6|199937.8|199787.8|199886.7|199736.7|376
1664946900000|2022-10-05 05:15:00|199923.2|199773.2|199923.4|199773.4|199973|199823|199917.9|199767.9|348
1664947200000|2022-10-05 05:20:00|199923|199773|199964.5|199814.5|199968.5|199818.5|199919.7|199769.7|312
1664947500000|2022-10-05 05:25:00|199969.3|199819.3|199929.6|199779.6|199970.7|199820.7|199897.7|199747.7|334
1664947800000|2022-10-05 05:30:00|199929.7|199779.7|199919.5|199769.5|199940.3|199790.3|199904.3|199754.3|361
1664948100000|2022-10-05 05:35:00|199918|199768|199899.1|199749.1|199928.9|199778.9|199882.3|199732.3|436
1664948400000|2022-10-05 05:40:00|199898.9|199748.9|199881.9|199731.9|199931.6|199781.6|199881.7|199731.7|417
1664948700000|2022-10-05 05:45:00|199884.8|199734.8|199941.3|199791.3|199961.5|199811.5|199883.9|199733.9|568
1664949000000|2022-10-05 05:50:00|199941.2|199791.2|199928.7|199778.7|199958.1|199808.1|199921.4|199771.4|413
1664949300000|2022-10-05 05:55:00|199925|199775|199915.9|199765.9|199938.7|199788.7|199885.1|199735.1|359
1664949600000|2022-10-05 06:00:00|199913.3|199763.3|199927.5|199777.5|199933.3|199783.3|199878.9|199728.9|456
1664949900000|2022-10-05 06:05:00|199924|199774|199882.6|199732.6|199935.7|199785.7|199880|199730|668
1664950200000|2022-10-05 06:10:00|199881.7|199731.7|199920|199770|199931.1|199781.1|199847.3|199697.3|598
1664950500000|2022-10-05 06:15:00|199922.6|199772.6|199761.2|199611.2|199966|199816|199746.1|199596.1|742
1664950800000|2022-10-05 06:20:00|199761.4|199611.4|199625.4|199475.4|199765.5|199615.5|199622.3|199472.3|652
1664951100000|2022-10-05 06:25:00|199625.3|199475.3|199565.3|199415.3|199643.5|199493.5|199555.7|199405.7|618
1664951400000|2022-10-05 06:30:00|199565.1|199415.1|199600.6|199450.6|199611.4|199461.4|199560.5|199410.5|632
1664951700000|2022-10-05 06:35:00|199600.2|199450.2|199532|199382|199600.7|199450.7|199526.4|199376.4|748
1664952000000|2022-10-05 06:40:00|199531.7|199381.7|199524.8|199374.8|199541.9|199411.6|199460.9|199353.1|668
1664952300000|2022-10-05 06:45:00|199507.7|199357.7|199529.5|199379.5|199534|199418.8|199467.5|199355.1|648
1664952600000|2022-10-05 06:50:00|199529.3|199379.3|199526.4|199376.4|199566.8|199416.8|199510.7|199360.7|632
1664952900000|2022-10-05 06:55:00|199527.5|199377.5|199649.2|199499.2|199662|199512|199523.5|199373.5|663
1664953200000|2022-10-05 07:00:00|199625.3|199475.3|199560.4|199410.4|199657.2|199507.2|199557.6|199407.6|811
1664953500000|2022-10-05 07:05:00|199576.1|199426.1|199709.3|199559.3|199723.5|199573.5|199556.5|199406.5|844
1664953800000|2022-10-05 07:10:00|199709.2|199559.2|199707.4|199557.4|199723.2|199573.2|199560.8|199410.8|868
1664954100000|2022-10-05 07:15:00|199717.6|199567.6|199864.4|199714.4|199906.9|199756.9|199694.8|199544.8|867
1664954400000|2022-10-05 07:20:00|199864.1|199714.1|199987|199837|200035.6|199885.6|199861.3|199711.3|878
1664954700000|2022-10-05 07:25:00|199989.3|199839.3|200027.3|199877.3|200029.8|199879.8|199943.4|199793.4|827
1664955000000|2022-10-05 07:30:00|200026.6|199876.6|200026.8|199876.8|200086.9|199936.9|199953|199803|930
1664955300000|2022-10-05 07:35:00|200028.6|199878.6|200026.4|199876.4|200041.8|199891.8|199950.9|199800.9|929
1664955600000|2022-10-05 07:40:00|200019|199869|200071.5|199921.5|200121.4|199971.4|199973.8|199823.8|856
1664955900000|2022-10-05 07:45:00|200071.6|199921.6|200112.3|199962.3|200191.6|200041.6|200066.5|199916.5|869
1664956200000|2022-10-05 07:50:00|200120.3|199970.3|200194.8|200044.8|200223.9|200073.9|200067.5|199917.5|859
1664956500000|2022-10-05 07:55:00|200194|200044|200315.1|200165.1|200320.6|200170.6|200182.7|200032.7|760
1664956800000|2022-10-05 08:00:00|200315|200165|200303.6|200153.6|200356.6|200206.6|200272.8|200122.8|704
1664957100000|2022-10-05 08:05:00|200303.5|200153.5|200349|200199|200370.9|200220.9|200292.7|200142.7|811
1664957400000|2022-10-05 08:10:00|200348.8|200198.8|200332.2|200182.2|200378.8|200228.8|200331.2|200181.2|810
1664957700000|2022-10-05 08:15:00|200329.6|200179.6|200450.8|200300.8|200455.8|200305.8|200323.5|200173.5|908
1664958000000|2022-10-05 08:20:00|200453.2|200303.2|200509.6|200359.6|200558.1|200408.1|200439.3|200289.3|894
1664958300000|2022-10-05 08:25:00|200507.3|200357.3|200501.1|200351.1|200521.2|200371.2|200459.2|200309.2|711
1664958600000|2022-10-05 08:30:00|200501.3|200351.3|200478.3|200328.3|200506.1|200356.1|200381.9|200231.9|748
1664958900000|2022-10-05 08:35:00|200478.5|200328.5|200515.8|200365.8|200518.8|200368.8|200450.3|200300.3|801
1664959200000|2022-10-05 08:40:00|200515.4|200365.4|200550.7|200400.7|200556.8|200406.8|200478.8|200328.8|686
1664959500000|2022-10-05 08:45:00|200550.6|200400.6|200467.3|200317.3|200567|200417|200432|200282|733
1664959800000|2022-10-05 08:50:00|200467.2|200317.2|200402|200252|200473.2|200323.2|200341|200191|746
1664960100000|2022-10-05 08:55:00|200404.8|200254.8|200557.9|200407.9|200564|200414|200390.3|200240.3|733
1664960400000|2022-10-05 09:00:00|200557.3|200407.3|200589.6|200439.6|200614.8|200464.8|200523.8|200373.8|795
1664960700000|2022-10-05 09:05:00|200589.5|200439.5|200555.3|200405.3|200606.3|200456.3|200547.8|200397.8|706
1664961000000|2022-10-05 09:10:00|200554.8|200404.8|200515.7|200365.7|200560.4|200410.4|200485.5|200335.5|704
1664961300000|2022-10-05 09:15:00|200529.7|200379.7|200577.6|200427.6|200580.4|200430.4|200529.7|200379.7|764
1664961600000|2022-10-05 09:20:00|200578.2|200428.2|200625.4|200475.4|200635.5|200485.5|200574.9|200424.9|730
1664961900000|2022-10-05 09:25:00|200624.9|200474.9|200579.2|200429.2|200661.5|200511.5|200541|200391|721
1664962200000|2022-10-05 09:30:00|200581.6|200431.6|200612.1|200462.1|200641|200491|200559.4|200409.4|770
1664962500000|2022-10-05 09:35:00|200612.2|200462.2|200608.4|200458.4|200631|200481|200585.5|200435.5|680
1664962800000|2022-10-05 09:40:00|200607.7|200457.7|200640.7|200490.7|200666.6|200516.6|200605.8|200455.8|757
1664963100000|2022-10-05 09:45:00|200638.2|200488.2|200727.2|200577.2|200740.9|200590.9|200620|200470|725
1664963400000|2022-10-05 09:50:00|200727.1|200577.1|200753.4|200603.4|200756.1|200606.1|200708.3|200558.3|576
1664963700000|2022-10-05 09:55:00|200753.2|200603.2|200740.1|200590.1|200799.8|200649.8|200738.1|200588.1|720
1664964000000|2022-10-05 10:00:00|200741.6|200591.6|200627.1|200477.1|200799.4|200649.4|200552.3|200452.7|818
1664964300000|2022-10-05 10:05:00|200627.4|200477.4|200583.9|200433.9|200679.3|200529.3|200553|200430.9|770
1664964600000|2022-10-05 10:10:00|200584.3|200434.3|200665.3|200515.3|200675.9|200525.9|200563.9|200413.9|572
1664964900000|2022-10-05 10:15:00|200665.2|200515.2|200670.6|200520.6|200670.6|200520.6|200618.8|200468.8|613
1664965200000|2022-10-05 10:20:00|200670.4|200520.4|200620.7|200470.7|200708.6|200558.6|200587.1|200437.1|693
1664965500000|2022-10-05 10:25:00|200619.7|200469.7|200512.8|200362.8|200623.3|200473.3|200505.8|200355.8|745
1664965800000|2022-10-05 10:30:00|200513.1|200363.1|200501.6|200351.6|200528.1|200378.1|200454.2|200304.2|734
1664966100000|2022-10-05 10:35:00|200501.9|200351.9|200516.4|200366.4|200584.7|200434.7|200500.2|200350.2|698
1664966400000|2022-10-05 10:40:00|200516.6|200366.6|200506.6|200356.6|200526.2|200376.2|200463.2|200313.2|720
1664966700000|2022-10-05 10:45:00|200507.9|200357.9|200506.6|200356.6|200559.4|200409.4|200498.1|200348.1|753
1664967000000|2022-10-05 10:50:00|200506.3|200356.3|200428.3|200278.3|200514.2|200364.2|200424|200274|733
1664967300000|2022-10-05 10:55:00|200427|200277|200404.4|200254.4|200454.9|200304.9|200399.8|200249.8|619
1664967600000|2022-10-05 11:00:00|200402.3|200252.3|200338.3|200188.3|200420.4|200270.4|200333.7|200183.7|732
1664967900000|2022-10-05 11:05:00|200338.6|200188.6|200434.6|200284.6|200440.5|200290.5|200337.5|200187.5|695
1664968200000|2022-10-05 11:10:00|200434.9|200284.9|200370.7|200220.7|200435.8|200315.9|200311.7|200208.7|752
1664968500000|2022-10-05 11:15:00|200319.8|200269.8|200346.7|200196.7|200402.2|200271.1|200319.8|200190.3|793
1664968800000|2022-10-05 11:20:00|200346.6|200196.6|200346.8|200196.8|200362|200212|200343.1|200193.1|668
1664969100000|2022-10-05 11:25:00|200346.7|200196.7|200283.4|200133.4|200353.2|200248.4|200227|200126.2|704
1664969400000|2022-10-05 11:30:00|200283.5|200133.5|200361|200211|200366.5|200262.7|200171.7|200090.2|774
1664969700000|2022-10-05 11:35:00|200361.7|200211.7|200533.1|200383.1|200561.6|200460.4|200304.2|200204.3|829
1664970000000|2022-10-05 11:40:00|200533.3|200383.3|200497.3|200347.3|200535.9|200385.9|200339.3|200228.1|713
1664970300000|2022-10-05 11:45:00|200498.5|200348.5|200556.1|200406.1|200591.5|200441.5|200416.5|200280.9|844
1664970600000|2022-10-05 11:50:00|200556.7|200406.7|200664.9|200514.9|200670|200520|200487.7|200370.6|779
1664970900000|2022-10-05 11:55:00|200665|200515|200468.9|200418.9|200677.7|200558.8|200467.3|200342.9|781
1664971200000|2022-10-05 12:00:00|200518.6|200368.6|200517.3|200367.3|200530.3|200429.2|200409.9|200308.9|922
1664971500000|2022-10-05 12:05:00|200518.1|200368.1|200458.6|200308.6|200544.7|200451.3|200431.7|200307.5|830
1664971800000|2022-10-05 12:10:00|200461.1|200311.1|200378.3|200228.3|200469.7|200319.7|200337.9|200187.9|807
1664972100000|2022-10-05 12:15:00|200400.8|200250.8|200294.3|200144.3|200457.4|200307.4|200187.6|200037.6|956
1664972400000|2022-10-05 12:20:00|200294.2|200144.2|200461.4|200311.4|200549.1|200416.8|200286.7|200136.7|1055
1664972700000|2022-10-05 12:25:00|200459.4|200309.4|200652.4|200502.4|200663.2|200513.2|200458.6|200308.6|827
1664973000000|2022-10-05 12:30:00|200654.4|200504.4|200495.8|200345.8|200677.4|200527.4|200495.7|200345.7|837
1664973300000|2022-10-05 12:35:00|200495.7|200345.7|200506.9|200356.9|200537.6|200387.6|200351.1|200245|1015
1664973600000|2022-10-05 12:40:00|200506.4|200356.4|200686.7|200536.7|200706|200606.1|200485.2|200335.2|924
1664973900000|2022-10-05 12:45:00|200689.4|200539.4|200766|200616|200805.8|200679.5|200643.4|200529.9|1051
1664974200000|2022-10-05 12:50:00|200767.5|200617.5|200599.9|200449.9|200779.2|200685.6|200557.4|200407.4|973
1664974500000|2022-10-05 12:55:00|200601.8|200451.8|200509.4|200359.4|200672.4|200522.4|200436|200328.1|957
1664974800000|2022-10-05 13:00:00|200505.2|200355.2|200382.4|200232.4|200507.9|200382.7|200315.1|200214.1|921
1664975100000|2022-10-05 13:05:00|200380.5|200230.5|200399.1|200349.1|200487.5|200386.9|200258.4|200160.2|869
1664975400000|2022-10-05 13:10:00|200400.2|200350.2|200632.4|200482.4|200633.3|200483.3|200376.1|200275.5|932
1664975700000|2022-10-05 13:15:00|200630.5|200480.5|200654.9|200504.9|200719|200569|200576.8|200426.8|1019
1664976000000|2022-10-05 13:20:00|200655.1|200505.1|200745.1|200595.1|200749.3|200647.1|200597.2|200453.7|921
1664976300000|2022-10-05 13:25:00|200743.4|200593.4|200771.1|200621.1|200795.6|200693.4|200626.6|200526.1|1007
1664976600000|2022-10-05 13:30:00|200771.3|200621.3|200805.7|200655.7|200850.1|200742.6|200694.1|200595|1041
1664976900000|2022-10-05 13:35:00|200805.8|200655.8|200850.1|200700.1|200909.7|200792.1|200759.7|200609.7|1020
1664977200000|2022-10-05 13:40:00|200849.9|200699.9|201004.9|200854.9|201077.9|200977.7|200834.1|200688.6|1029
1664977500000|2022-10-05 13:45:00|201007.2|200857.2|201338.2|201188.2|201374.3|201224.3|201002.2|200852.2|1086
1664977800000|2022-10-05 13:50:00|201341.6|201191.6|201181.7|201031.7|201355.3|201205.3|201139.9|200989.9|1070
1664978100000|2022-10-05 13:55:00|201180.6|201030.6|200949.6|200799.6|201186.1|201036.1|200936.2|200786.2|927
1664978400000|2022-10-05 14:00:00|201008.7|200858.7|201472.9|201322.9|201491.2|201341.2|200987|200837|1054
1664978700000|2022-10-05 14:05:00|201484.6|201334.6|201266|201116|201501.9|201351.9|201192.7|201067.7|1090
1664979000000|2022-10-05 14:10:00|201261.1|201111.1|201250.6|201100.6|201362|201256.3|201199.3|201049.3|1051
1664979300000|2022-10-05 14:15:00|201247.5|201097.5|201485.8|201335.8|201506.4|201399.7|201247.5|201097.5|1036
1664979600000|2022-10-05 14:20:00|201486.1|201336.1|201483.3|201333.3|201535.6|201432.1|201331|201205.8|1030
1664979900000|2022-10-05 14:25:00|201483.4|201333.4|201499.7|201349.7|201563.6|201449.5|201432|201328.8|967
1664980200000|2022-10-05 14:30:00|201498.7|201348.7|201538.6|201388.6|201553.9|201457.2|201425.7|201284.7|988
1664980500000|2022-10-05 14:35:00|201534|201384|201412.5|201262.5|201566|201451.4|201399.8|201249.8|961
1664980800000|2022-10-05 14:40:00|201414.5|201264.5|201451.9|201301.9|201496.2|201346.2|201300.8|201190.4|966
1664981100000|2022-10-05 14:45:00|201451.8|201301.8|201415.7|201265.7|201468.5|201362.8|201340.4|201200.5|999
1664981400000|2022-10-05 14:50:00|201419.7|201269.7|201565.3|201415.3|201566|201416|201401.2|201251.2|965
1664981700000|2022-10-05 14:55:00|201564.3|201414.3|201386.9|201336.9|201622.3|201487.2|201363.5|201271.8|909
1664982000000|2022-10-05 15:00:00|201386.7|201336.7|201483.5|201333.5|201521.5|201371.5|201273.7|201178.7|981
1664982300000|2022-10-05 15:05:00|201479.6|201329.6|201526.8|201376.8|201597.5|201485.2|201465.4|201315.4|901
1664982600000|2022-10-05 15:10:00|201528.2|201378.2|201477.6|201327.6|201547.8|201397.8|201349.3|201236.6|913
1664982900000|2022-10-05 15:15:00|201478.1|201328.1|201259|201209|201511|201361|201251.9|201152.4|956
1664983200000|2022-10-05 15:20:00|201258.2|201208.2|201203.3|201153.3|201323.7|201225.2|201183|201080.9|947
1664983500000|2022-10-05 15:25:00|201254.4|201104.4|201262.8|201112.8|201362.5|201214.2|201213.2|201100.2|927
1664983800000|2022-10-05 15:30:00|201269.7|201119.7|201230.8|201180.8|201293.3|201187.2|201156.2|201057.6|933
1664984100000|2022-10-05 15:35:00|201230.9|201180.9|201151.6|201001.6|201294.9|201204.6|201078.3|200969.3|968
1664984400000|2022-10-05 15:40:00|201147.1|200997.1|201121.7|201071.7|201188.9|201089.6|201071.9|200972.7|961
1664984700000|2022-10-05 15:45:00|201121.9|201071.9|201089.1|201039.1|201180.9|201084.2|201064.8|200971.1|977
1664985000000|2022-10-05 15:50:00|201087.9|201037.9|201116.9|201066.9|201178.2|201081.7|201070.2|200966.3|958
1664985300000|2022-10-05 15:55:00|201116.8|201066.8|201171.2|201021.2|201263|201168.9|201110.1|201010.6|816
1664985600000|2022-10-05 16:00:00|201124.9|201074.9|201226.8|201176.8|201305.7|201208.3|201115.3|201020.1|970
1664985900000|2022-10-05 16:05:00|201227.2|201177.2|201089.4|200939.4|201251.4|201180.8|201037.5|200930.3|866
1664986200000|2022-10-05 16:10:00|201090|200940|201090.8|200940.8|201132.3|201038.3|201035.1|200934|856
1664986500000|2022-10-05 16:15:00|201088.4|200938.4|201009.4|200959.4|201100.8|200999.6|200967.7|200869.6|850
1664986800000|2022-10-05 16:20:00|201009.1|200959.1|201009.8|200859.8|201108.6|201008.5|200960.6|200848|846
1664987100000|2022-10-05 16:25:00|201007.9|200857.9|201048.5|200898.5|201122.3|201019.8|200965.7|200855.1|823
1664987400000|2022-10-05 16:30:00|201048.4|200898.4|201096.6|200946.6|201103|200995.4|201007.3|200891.6|892
1664987700000|2022-10-05 16:35:00|201096|200946|201047.1|200897.1|201130.5|200980.5|201017.1|200867.2|912
1664988000000|2022-10-05 16:40:00|201046.8|200896.8|201050|200900|201093.3|200943.3|201030.5|200880.5|905
1664988300000|2022-10-05 16:45:00|201049.9|200899.9|200971.6|200821.6|201060.3|200910.3|200913|200814|809
1664988600000|2022-10-05 16:50:00|200971.7|200821.7|201082.6|200932.6|201091|200951.6|200920.8|200821.1|862
1664988900000|2022-10-05 16:55:00|201082|200932|201041.8|200891.8|201094.9|200956|200988|200853.7|827
1664989200000|2022-10-05 17:00:00|201041.1|200891.1|200920.8|200870.8|201052.1|200921.6|200913.4|200806.1|882
1664989500000|2022-10-05 17:05:00|200917.7|200867.7|200895.3|200845.3|200971.3|200868.7|200822.4|200708.2|800
1664989800000|2022-10-05 17:10:00|200895.7|200845.7|200973.6|200823.6|201004.3|200874.4|200880.6|200780.6|800
1664990100000|2022-10-05 17:15:00|200955.2|200805.2|200841.5|200691.5|200989.7|200854.5|200821.6|200680.8|809
1664990400000|2022-10-05 17:20:00|200840.9|200690.9|200785.1|200735.1|200840.9|200740|200699.8|200601.6|919
1664990700000|2022-10-05 17:25:00|200783|200733|200663.8|200613.8|200814.4|200738.2|200655.8|200552.6|827
1664991000000|2022-10-05 17:30:00|200664.1|200614.1|200664.1|200614.1|200731.8|200640.5|200636|200535|829
1664991300000|2022-10-05 17:35:00|200663.5|200613.5|200635.9|200585.9|200721.6|200636.2|200633.1|200563.6|678
1664991600000|2022-10-05 17:40:00|200636.2|200586.2|200669.8|200519.8|200746.2|200596.2|200634.5|200509.2|764
1664991900000|2022-10-05 17:45:00|200630.9|200480.9|200495.4|200445.4|200645.9|200525.3|200443.9|200354.7|819
1664992200000|2022-10-05 17:50:00|200493.2|200443.2|200577.4|200427.4|200640.5|200539.5|200487.3|200389.9|896
1664992500000|2022-10-05 17:55:00|200575.4|200425.4|200678.4|200528.4|200682.8|200597.3|200494.6|200396|787
1664992800000|2022-10-05 18:00:00|200679|200529|200506.4|200456.4|200705.8|200606.4|200506.4|200403.3|858
1664993100000|2022-10-05 18:05:00|200506.1|200456.1|200575.8|200525.8|200616.1|200543.4|200473.9|200354.4|869
1664993400000|2022-10-05 18:10:00|200576.2|200526.2|200539.3|200489.3|200632.2|200539.9|200457.9|200366|914
1664993700000|2022-10-05 18:15:00|200539|200489|200588.8|200538.8|200652.8|200556.9|200533.4|200452.5|740
1664994000000|2022-10-05 18:20:00|200588|200538|200591.8|200541.8|200683.8|200586.3|200579.4|200481|836
1664994300000|2022-10-05 18:25:00|200590.8|200540.8|200671.9|200521.9|200687.8|200595.3|200578.5|200488.1|724
1664994600000|2022-10-05 18:30:00|200676|200526|200624.2|200574.2|200678.9|200587.1|200583.2|200485|856
1664994900000|2022-10-05 18:35:00|200624.6|200574.6|200582.5|200432.5|200678|200582.7|200480.5|200380.5|965
1664995200000|2022-10-05 18:40:00|200586|200436|200490.1|200340.1|200603.4|200503.9|200481.9|200331.9|959
1664995500000|2022-10-05 18:45:00|200490|200340|200422.2|200272.2|200497.4|200383.9|200354.8|200262.5|876
1664995800000|2022-10-05 18:50:00|200420.6|200270.6|200423.4|200273.4|200439.3|200338.6|200330.3|200237.5|877
1664996100000|2022-10-05 18:55:00|200425.6|200275.6|200338.1|200188.1|200469.8|200373.2|200278.2|200188.1|940
1664996400000|2022-10-05 19:00:00|200338.4|200188.4|200300.4|200150.4|200356.4|200248.4|200234.6|200138.3|1003
1664996700000|2022-10-05 19:05:00|200299.1|200149.1|200338.9|200188.9|200363.2|200243.9|200242.5|200145.6|866
1664997000000|2022-10-05 19:10:00|200338.6|200188.6|200282|200132|200393.1|200243.1|200229.9|200125.9|836
1664997300000|2022-10-05 19:15:00|200281.3|200131.3|200314.2|200164.2|200318.4|200203.2|200217.6|200110|767
1664997600000|2022-10-05 19:20:00|200314.9|200164.9|200307.1|200157.1|200317.2|200203.2|200209.2|200106.7|859
1664997900000|2022-10-05 19:25:00|200308.6|200158.6|200349|200199|200388.5|200283.5|200262.9|200158.6|725
1664998200000|2022-10-05 19:30:00|200346.8|200196.8|200342.7|200192.7|200352.2|200247.6|200261.6|200154.5|836
1664998500000|2022-10-05 19:35:00|200341.7|200191.7|200391.2|200341.2|200466.6|200342|200293.4|200180.3|855
1664998800000|2022-10-05 19:40:00|200392.1|200342.1|200384.3|200334.3|200485.5|200383.2|200372.5|200281.2|843
1664999100000|2022-10-05 19:45:00|200384.5|200334.5|200503.7|200353.7|200503.7|200378.5|200330.9|200220.9|842
1664999400000|2022-10-05 19:50:00|200505|200355|200633|200483|200651.4|200527.3|200463.6|200355|788
1664999700000|2022-10-05 19:55:00|200633.1|200483.1|200715|200565|200730.4|200580.4|200552.7|200445|710
1665000000000|2022-10-05 20:00:00|200714.9|200564.9|200612.9|200462.9|200714.9|200564.9|200599.7|200449.7|650
1665000300000|2022-10-05 20:05:00|200614.8|200464.8|200561.5|200411.5|200628.4|200478.4|200561.4|200411.4|565
1665000600000|2022-10-05 20:10:00|200562.7|200412.7|200605.4|200455.4|200609.2|200459.2|200560|200410|531
1665000900000|2022-10-05 20:15:00|200603.5|200453.5|200593.2|200443.2|200607.9|200457.9|200578.6|200428.6|327
1665001200000|2022-10-05 20:20:00|200592.7|200442.7|200638.8|200488.8|200640.3|200490.3|200566|200416|372
1665001500000|2022-10-05 20:25:00|200639|200489|200647.2|200497.2|200651.7|200501.7|200620.2|200470.2|489
1665001800000|2022-10-05 20:30:00|200646.9|200496.9|200655.1|200505.1|200655.2|200505.2|200635.1|200485.1|236
1665002100000|2022-10-05 20:35:00|200657.1|200507.1|200680.3|200530.3|200691.6|200541.6|200647.2|200497.2|322
1665002400000|2022-10-05 20:40:00|200683.3|200533.3|200708.2|200558.2|200715.5|200565.5|200676.4|200526.4|264
1665002700000|2022-10-05 20:45:00|200708.1|200558.1|200685.9|200535.9|200711.7|200583.5|200633.5|200529.5|273
1665003000000|2022-10-05 20:50:00|200686.3|200536.3|200727.1|200577.1|200729.3|200579.3|200686.3|200536.3|250
1665003300000|2022-10-05 20:55:00|200725|200575|200773.8|200623.8|200829.9|200679.9|200695.8|200545.8|332
1665003600000|2022-10-05 21:00:00|200767.8|200617.8|200924|200614|201000.6|200850.6|200739.7|200544.1|77
1665003900000|2022-10-05 21:05:00|200923.2|200613.2|200900.2|200590.2|200954|200644|200895.8|200587.8|86
1665004200000|2022-10-05 21:10:00|200903.7|200593.7|200900|200596.4|200905.1|200605.7|200897.7|200588.9|136
1665004500000|2022-10-05 21:15:00|200899.9|200596.3|200868.9|200589.6|200957.4|200647.4|200868.9|200582.2|189
1665004800000|2022-10-05 21:20:00|200869.8|200585.7|200895.6|200606.3|200903.8|200619.7|200869.8|200582.2|145
1665005100000|2022-10-05 21:25:00|200897.7|200605|200890.4|200601.7|200937.2|200762.9|200887.8|200597.2|172
1665005400000|2022-10-05 21:30:00|200890.6|200601.8|200858.4|200601.1|200894.7|200612.4|200858|200597.3|211
1665005700000|2022-10-05 21:35:00|200858.2|200601.2|200869.5|200609.3|200878.7|200667.5|200802|200596.2|119
1665006000000|2022-10-05 21:40:00|200866.5|200611.5|200888.3|200611.8|200891.2|200621.5|200866.5|200608.2|155
1665006300000|2022-10-05 21:45:00|200888.2|200611.9|200800.5|200650.5|200888.2|200667.5|200745.4|200595.4|179
1665006600000|2022-10-05 21:50:00|200800.1|200650.1|200846.8|200595.1|200852.6|200658.4|200795.4|200593.1|99
1665006900000|2022-10-05 21:55:00|200850|200599.9|200855.2|200593.7|200890|200667.4|200790.4|200573.2|159
1665007200000|2022-10-05 22:00:00|200876.8|200575.4|200894.2|200744.2|200913.7|200751.8|200801.9|200574.8|375
1665007500000|2022-10-05 22:05:00|200896.8|200746.8|200860.9|200710.9|200909.2|200782.5|200832.5|200709|263
1665007800000|2022-10-05 22:10:00|200868.7|200718.7|200850|200700|200877.3|200727.3|200843.7|200693.7|227
1665008100000|2022-10-05 22:15:00|200849.8|200699.8|200820|200670|200865.4|200715.4|200808.5|200658.5|278
1665008400000|2022-10-05 22:20:00|200825.8|200675.8|200813|200663|200853.5|200703.5|200811.2|200661.2|212
1665008700000|2022-10-05 22:25:00|200813.3|200663.3|200819.3|200669.3|200827|200677|200786.4|200636.4|235
1665009000000|2022-10-05 22:30:00|200818.9|200668.9|200813.3|200663.3|200830.2|200680.2|200790.4|200640.4|266
1665009300000|2022-10-05 22:35:00|200813.1|200663.1|200813.3|200663.3|200854.5|200704.5|200787.5|200637.5|247
1665009600000|2022-10-05 22:40:00|200819.1|200669.1|200813.6|200663.6|200831.5|200681.5|200813.4|200663.4|233
1665009900000|2022-10-05 22:45:00|200814.6|200664.6|200746.9|200596.9|200816.3|200666.3|200739.9|200589.9|174
1665010200000|2022-10-05 22:50:00|200746.1|200596.1|200741.3|200591.3|200779|200629|200719.5|200569.5|225
1665010500000|2022-10-05 22:55:00|200741.2|200591.2|200746.5|200596.5|200805|200628.3|200709.2|200533|288
1665010800000|2022-10-05 23:00:00|200752.9|200602.9|200771.9|200621.9|200778.1|200628.1|200700.8|200550.8|325
1665011100000|2022-10-05 23:05:00|200772|200622|200731.6|200581.6|200778.8|200628.8|200715.3|200565.3|224
1665011400000|2022-10-05 23:10:00|200731.1|200581.1|200740.4|200590.4|200755|200605|200705.2|200555.2|327
1665011700000|2022-10-05 23:15:00|200740.3|200590.3|200734.2|200584.2|200749|200599|200719.3|200569.3|300
1665012000000|2022-10-05 23:20:00|200734.1|200584.1|200736|200586|200745.3|200595.3|200722.7|200572.7|209
1665012300000|2022-10-05 23:25:00|200733.4|200583.4|200731|200581|200744.3|200594.3|200722.2|200572.2|249
1665012600000|2022-10-05 23:30:00|200734.8|200584.8|200704.1|200554.1|200737.4|200587.4|200696|200546|325
1665012900000|2022-10-05 23:35:00|200700|200550|200659.3|200509.3|200708.8|200558.8|200651.3|200501.3|159
1665013200000|2022-10-05 23:40:00|200659|200509|200649.4|200499.4|200703.5|200553.5|200649|200499|303
1665013500000|2022-10-05 23:45:00|200640|200490|200653.8|200503.8|200669.3|200519.3|200623.9|200473.9|264
1665013800000|2022-10-05 23:50:00|200650.2|200500.2|200570.7|200420.7|200664.8|200514.8|200568.3|200418.3|381
1665014100000|2022-10-05 23:55:00|200570.5|200420.5|200571.7|200421.7|200588.9|200438.9|200557.9|200407.9|293
1665014400000|2022-10-06 00:00:00|200577|200427|200545|200395|200608.3|200458.3|200529.8|200379.8|339
1665014700000|2022-10-06 00:05:00|200545.1|200395.1|200577.3|200427.3|200626.5|200476.5|200525.9|200375.9|447
1665015000000|2022-10-06 00:10:00|200577|200427|200416.1|200266.1|200584|200434|200405.7|200255.7|452
1665015300000|2022-10-06 00:15:00|200418.3|200268.3|200328|200178|200426.9|200276.9|200326.9|200176.9|390
1665015600000|2022-10-06 00:20:00|200330.1|200180.1|200380.6|200230.6|200387.5|200237.5|200326.6|200176.6|471
1665015900000|2022-10-06 00:25:00|200379.8|200229.8|200331.7|200181.7|200388.1|200238.1|200304.9|200154.9|454
1665016200000|2022-10-06 00:30:00|200330.8|200180.8|200422.6|200272.6|200425.6|200275.6|200330.2|200180.2|453
1665016500000|2022-10-06 00:35:00|200422|200272|200409.5|200259.5|200464.1|200314.1|200409.5|200259.5|310
1665016800000|2022-10-06 00:40:00|200412.4|200262.4|200337.1|200187.1|200413.4|200263.4|200308|200158|430
1665017100000|2022-10-06 00:45:00|200337.2|200187.2|200346.2|200196.2|200370.5|200220.5|200312.6|200162.6|448
1665017400000|2022-10-06 00:50:00|200344.6|200194.6|200422.9|200272.9|200422.9|200272.9|200309|200159|466
1665017700000|2022-10-06 00:55:00|200422.3|200272.3|200467.4|200317.4|200479|200329|200415.1|200265.1|426
1665018000000|2022-10-06 01:00:00|200467.3|200317.3|200493.6|200343.6|200579.5|200429.5|200459.8|200309.8|467
1665018300000|2022-10-06 01:05:00|200498.8|200348.8|200504.4|200354.4|200531|200381|200427.9|200277.9|456
1665018600000|2022-10-06 01:10:00|200504.3|200354.3|200576.7|200426.7|200591.8|200441.8|200500.8|200350.8|374
1665018900000|2022-10-06 01:15:00|200576.8|200426.8|200502.4|200352.4|200590.2|200440.2|200493.7|200343.7|424
1665019200000|2022-10-06 01:20:00|200501.2|200351.2|200621.3|200471.3|200622.6|200472.6|200487.6|200337.6|430
1665019500000|2022-10-06 01:25:00|200621.2|200471.2|200668.4|200518.4|200689.9|200539.9|200606.5|200456.5|504
1665019800000|2022-10-06 01:30:00|200668.7|200518.7|200566.8|200416.8|200694.8|200544.8|200555.3|200405.3|504
1665020100000|2022-10-06 01:35:00|200566.9|200416.9|200654.3|200504.3|200658.4|200508.4|200565.6|200415.6|526
1665020400000|2022-10-06 01:40:00|200654|200504|200690.6|200540.6|200729.1|200579.1|200646.8|200496.8|456
1665020700000|2022-10-06 01:45:00|200694.5|200544.5|200610.1|200460.1|200700.3|200550.3|200600.6|200450.6|486
1665021000000|2022-10-06 01:50:00|200609.9|200459.9|200614.1|200464.1|200615.2|200465.2|200505|200355|512
1665021300000|2022-10-06 01:55:00|200614.2|200464.2|200660.1|200510.1|200664.7|200514.7|200607|200457|416
1665021600000|2022-10-06 02:00:00|200659.9|200509.9|200619|200469|200661|200511|200566.3|200416.3|494
1665021900000|2022-10-06 02:05:00|200619.8|200469.8|200653.4|200503.4|200677.1|200527.1|200543.1|200393.1|561
1665022200000|2022-10-06 02:10:00|200654.5|200504.5|200660.2|200510.2|200672.6|200522.6|200600.4|200450.4|578
1665022500000|2022-10-06 02:15:00|200657.7|200507.7|200657.5|200507.5|200694|200544|200644.8|200494.8|454
1665022800000|2022-10-06 02:20:00|200657.2|200507.2|200694.6|200544.6|200695.7|200545.7|200646|200496|407
1665023100000|2022-10-06 02:25:00|200690.5|200540.5|200675|200525|200692.6|200542.6|200633.3|200483.3|396
1665023400000|2022-10-06 02:30:00|200673.6|200523.6|200636.4|200486.4|200703|200553|200635|200485|392
1665023700000|2022-10-06 02:35:00|200635.7|200485.7|200661.5|200511.5|200669.5|200519.5|200622|200472|385
1665024000000|2022-10-06 02:40:00|200662.6|200512.6|200658.1|200508.1|200667.3|200517.3|200611.2|200461.2|380
1665024300000|2022-10-06 02:45:00|200656.6|200506.6|200586.3|200436.3|200656.6|200506.6|200530.1|200380.1|410
1665024600000|2022-10-06 02:50:00|200586.1|200436.1|200581.4|200431.4|200606.8|200456.8|200565.1|200415.1|487
1665024900000|2022-10-06 02:55:00|200581.8|200431.8|200552.5|200402.5|200594.5|200444.5|200463.5|200339.9|490
1665025200000|2022-10-06 03:00:00|200552|200402|200513.9|200363.9|200552|200402|200500.9|200350.9|421
1665025500000|2022-10-06 03:05:00|200520.9|200370.9|200461.7|200311.7|200547.7|200397.7|200461.7|200311.7|379
1665025800000|2022-10-06 03:10:00|200460.5|200310.5|200439.5|200289.5|200507.4|200357.4|200439.5|200289.5|452
1665026100000|2022-10-06 03:15:00|200438.5|200288.5|200401.5|200251.5|200461.5|200311.5|200401.3|200251.3|490
1665026400000|2022-10-06 03:20:00|200401.2|200251.2|200382.8|200232.8|200418.9|200268.9|200362.3|200212.3|363
1665026700000|2022-10-06 03:25:00|200378.5|200228.5|200359.3|200209.3|200395.9|200245.9|200306.6|200156.6|391
1665027000000|2022-10-06 03:30:00|200361.4|200211.4|200417.1|200267.1|200422.8|200272.8|200338.1|200188.1|402
1665027300000|2022-10-06 03:35:00|200416.6|200266.6|200414.1|200264.1|200423.5|200273.5|200388.4|200238.4|310
1665027600000|2022-10-06 03:40:00|200410.5|200260.5|200441.4|200291.4|200471.5|200321.5|200404|200254|358
1665027900000|2022-10-06 03:45:00|200441.3|200291.3|200478.9|200328.9|200491.8|200341.8|200440.9|200290.9|307
1665028200000|2022-10-06 03:50:00|200484|200334|200443|200293|200493.6|200343.6|200443|200293|361
1665028500000|2022-10-06 03:55:00|200444.8|200294.8|200458.1|200308.1|200468.5|200318.5|200444.5|200294.5|375
1665028800000|2022-10-06 04:00:00|200455.8|200305.8|200458.1|200308.1|200491.6|200341.6|200453.2|200303.2|295
1665029100000|2022-10-06 04:05:00|200454.3|200304.3|200477.2|200327.2|200494.9|200344.9|200454|200304|238
1665029400000|2022-10-06 04:10:00|200482.8|200332.8|200496.8|200346.8|200506.2|200410|200457|200321.8|336
1665029700000|2022-10-06 04:15:00|200496.9|200346.9|200527.9|200377.9|200575.4|200425.4|200494.3|200344.3|387
1665030000000|2022-10-06 04:20:00|200527.7|200377.7|200501.5|200351.5|200533.3|200383.3|200494.4|200344.4|266
1665030300000|2022-10-06 04:25:00|200501.4|200351.4|200503.5|200353.5|200515.3|200365.3|200496.7|200346.7|253
1665030600000|2022-10-06 04:30:00|200507.8|200357.8|200507.2|200357.2|200518.5|200368.5|200499.5|200349.5|233
1665030900000|2022-10-06 04:35:00|200506.9|200356.9|200520.1|200370.1|200520.2|200370.2|200500.6|200350.6|235
1665031200000|2022-10-06 04:40:00|200517|200367|200427.3|200277.3|200517.5|200367.5|200417.2|200267.2|331
1665031500000|2022-10-06 04:45:00|200427.2|200277.2|200424.7|200274.7|200457|200307|200413.7|200263.7|291
1665031800000|2022-10-06 04:50:00|200424.6|200274.6|200397.4|200247.4|200427.6|200277.6|200385.5|200235.5|292
1665032100000|2022-10-06 04:55:00|200397.2|200247.2|200409.6|200259.6|200434|200284|200389.2|200239.2|295
1665032400000|2022-10-06 05:00:00|200409|200259|200465.8|200315.8|200471.1|200321.1|200394.9|200244.9|411
1665032700000|2022-10-06 05:05:00|200467.8|200317.8|200471.6|200321.6|200494.5|200344.5|200451.4|200301.4|465
1665033000000|2022-10-06 05:10:00|200473.2|200323.2|200428.2|200278.2|200476|200326|200422.6|200272.6|430
1665033300000|2022-10-06 05:15:00|200428|200278|200413.9|200263.9|200428|200278|200377|200227|276
1665033600000|2022-10-06 05:20:00|200417.5|200267.5|200407|200257|200441|200291|200399|200249|355
1665033900000|2022-10-06 05:25:00|200406.6|200256.6|200377.3|200227.3|200423.2|200273.2|200377.3|200227.3|323
1665034200000|2022-10-06 05:30:00|200376.6|200226.6|200329.6|200179.6|200381.2|200231.2|200328.4|200178.4|230
1665034500000|2022-10-06 05:35:00|200330.1|200180.1|200256.7|200106.7|200336.7|200186.7|200251.4|200101.4|195
1665034800000|2022-10-06 05:40:00|200256.4|200106.4|200324.5|200174.5|200349.4|200199.4|200252.7|200102.7|397
1665035100000|2022-10-06 05:45:00|200324.6|200174.6|200323.8|200173.8|200329.5|200179.5|200267.3|200117.3|421
1665035400000|2022-10-06 05:50:00|200323.9|200173.9|200375.8|200225.8|200376|200226|200320.6|200170.6|326
1665035700000|2022-10-06 05:55:00|200375.7|200225.7|200373.3|200223.3|200386.6|200236.6|200322.2|200172.2|375
1665036000000|2022-10-06 06:00:00|200376.7|200226.7|200596.5|200446.5|200651.7|200501.7|200370.4|200220.4|655
1665036300000|2022-10-06 06:05:00|200592.8|200442.8|200541.5|200391.5|200653.3|200503.3|200532.9|200382.9|699
1665036600000|2022-10-06 06:10:00|200541.6|200391.6|200686.8|200536.8|200726.2|200576.2|200536.9|200386.9|614
1665036900000|2022-10-06 06:15:00|200686.9|200536.9|200842.5|200692.5|200849.6|200699.6|200682|200532|610
1665037200000|2022-10-06 06:20:00|200839.6|200689.6|200732.3|200582.3|200839.6|200689.6|200723.3|200573.3|601
1665037500000|2022-10-06 06:25:00|200732.5|200582.5|200765.9|200615.9|200829.6|200679.6|200725.1|200575.1|603
1665037800000|2022-10-06 06:30:00|200778.9|200628.9|200640.9|200490.9|200790.9|200640.9|200640.9|200490.9|657
1665038100000|2022-10-06 06:35:00|200642.3|200492.3|200758.2|200608.2|200763|200613|200637.6|200487.6|641
1665038400000|2022-10-06 06:40:00|200757.8|200607.8|200730.6|200580.6|200783.3|200633.3|200634|200484|704
1665038700000|2022-10-06 06:45:00|200730.3|200580.3|200747.1|200597.1|200776.9|200626.9|200704.8|200554.8|636
1665039000000|2022-10-06 06:50:00|200747.4|200597.4|200792.7|200642.7|200844.2|200694.2|200744.4|200594.4|567
1665039300000|2022-10-06 06:55:00|200793.4|200643.4|201008|200858|201045.8|200895.8|200793.4|200643.4|719
1665039600000|2022-10-06 07:00:00|201005.9|200855.9|200917.3|200767.3|201050.3|200900.3|200834.4|200684.4|881
1665039900000|2022-10-06 07:05:00|200915.5|200765.5|200836.7|200686.7|200956|200806|200764.6|200614.6|908
1665040200000|2022-10-06 07:10:00|200818.9|200668.9|200717.6|200567.6|200833.4|200683.4|200673.1|200523.1|955
1665040500000|2022-10-06 07:15:00|200716.8|200566.8|200590.7|200440.7|200779.2|200629.2|200586.1|200436.1|890
1665040800000|2022-10-06 07:20:00|200587.9|200437.9|200708.9|200558.9|200727.3|200577.3|200584|200434|828
1665041100000|2022-10-06 07:25:00|200701.9|200551.9|200520.1|200370.1|200718.8|200568.8|200513.5|200363.5|760
1665041400000|2022-10-06 07:30:00|200515.2|200365.2|200593.6|200443.6|200675.9|200525.9|200507.8|200357.8|837
1665041700000|2022-10-06 07:35:00|200595.3|200445.3|200515.3|200365.3|200654.2|200504.2|200510.3|200360.3|749
1665042000000|2022-10-06 07:40:00|200515.6|200365.6|200597.6|200447.6|200597.6|200447.6|200477.9|200327.9|681
1665042300000|2022-10-06 07:45:00|200599.2|200449.2|200493.1|200343.1|200639.6|200489.6|200491.6|200341.6|800
1665042600000|2022-10-06 07:50:00|200491.6|200341.6|200518.6|200368.6|200561.7|200411.7|200486.2|200336.2|765
1665042900000|2022-10-06 07:55:00|200519.6|200369.6|200546.7|200396.7|200605.3|200455.3|200484.1|200334.1|772
1665043200000|2022-10-06 08:00:00|200557.6|200407.6|200579.5|200429.5|200655.8|200505.8|200553|200403|882
1665043500000|2022-10-06 08:05:00|200579.7|200429.7|200626.7|200476.7|200641.2|200491.2|200483.1|200333.1|838
1665043800000|2022-10-06 08:10:00|200625.8|200475.8|200704.2|200554.2|200786.2|200636.2|200618.1|200468.1|820
1665044100000|2022-10-06 08:15:00|200704.4|200554.4|200754.7|200604.7|200764.3|200614.3|200639.4|200489.4|711
1665044400000|2022-10-06 08:20:00|200754.6|200604.6|200936.8|200786.8|200948.4|200798.4|200745.1|200595.1|787
1665044700000|2022-10-06 08:25:00|200936.3|200786.3|200949.9|200799.9|200965.6|200815.6|200848.2|200698.2|667
1665045000000|2022-10-06 08:30:00|200950|200800|200949.3|200799.3|200963.2|200813.2|200872.1|200722.1|730
1665045300000|2022-10-06 08:35:00|200935|200785|200953.9|200803.9|200953.9|200803.9|200875.8|200725.8|613
1665045600000|2022-10-06 08:40:00|200953.5|200803.5|201078|200928|201125.8|200975.8|200906.8|200756.8|766
1665045900000|2022-10-06 08:45:00|201077.9|200927.9|200910.4|200760.4|201087.8|200937.8|200878.2|200728.2|747
1665046200000|2022-10-06 08:50:00|200910.1|200760.1|200884.9|200734.9|201005.8|200855.8|200865.3|200715.3|716
1665046500000|2022-10-06 08:55:00|200891.6|200741.6|200883.2|200733.2|200971.7|200821.7|200875.4|200725.4|602
1665046800000|2022-10-06 09:00:00|200880.6|200730.6|200873.7|200723.7|200953.8|200803.8|200864.6|200714.6|765
1665047100000|2022-10-06 09:05:00|200873.8|200723.8|200802|200652|200881.8|200731.8|200790.6|200640.6|717
1665047400000|2022-10-06 09:10:00|200802.1|200652.1|200839.5|200689.5|200849.7|200699.7|200792.5|200642.5|620
1665047700000|2022-10-06 09:15:00|200841.2|200691.2|200808.5|200658.5|200889.5|200739.5|200798|200648|661
1665048000000|2022-10-06 09:20:00|200808.7|200658.7|200828|200678|200836.6|200686.6|200761.8|200611.8|692
1665048300000|2022-10-06 09:25:00|200830.8|200680.8|200815.3|200665.3|200875.4|200725.4|200804.9|200654.9|822
1665048600000|2022-10-06 09:30:00|200815|200665|200845.3|200695.3|200893.9|200743.9|200806.4|200656.4|794
1665048900000|2022-10-06 09:35:00|200848.5|200698.5|200839.7|200689.7|200884.2|200734.2|200836|200686|555
1665049200000|2022-10-06 09:40:00|200840.3|200690.3|200846.9|200696.9|200877|200727|200801.9|200651.9|636
1665049500000|2022-10-06 09:45:00|200853.4|200703.4|200907.3|200757.3|200932.2|200782.2|200848.9|200698.9|723
1665049800000|2022-10-06 09:50:00|200907.4|200757.4|200889.7|200739.7|200932.9|200782.9|200881.3|200731.3|605
1665050100000|2022-10-06 09:55:00|200890|200740|200932.4|200782.4|200950.6|200800.6|200883.5|200733.5|615
1665050400000|2022-10-06 10:00:00|200933.7|200783.7|200990.9|200840.9|201058.1|200908.1|200921.1|200771.1|769
1665050700000|2022-10-06 10:05:00|200991.5|200841.5|201019.5|200869.5|201051.3|200901.3|200925.9|200775.9|728
1665051000000|2022-10-06 10:10:00|201019.8|200869.8|200971.4|200821.4|201054.5|200904.5|200929.6|200779.6|760
1665051300000|2022-10-06 10:15:00|200970|200820|201051.5|200901.5|201059.4|200909.4|200956.9|200806.9|732
1665051600000|2022-10-06 10:20:00|201050.7|200900.7|201005.2|200855.2|201051.1|200901.1|200966.7|200816.7|611
1665051900000|2022-10-06 10:25:00|201008.4|200858.4|201012.3|200862.3|201125.6|200975.6|201001.3|200851.3|752
1665052200000|2022-10-06 10:30:00|201013.7|200863.7|200959.7|200809.7|201021.7|200871.7|200937.9|200787.9|715
1665052500000|2022-10-06 10:35:00|200962.8|200812.8|200967|200817|201008.3|200858.3|200943.3|200793.3|674
1665052800000|2022-10-06 10:40:00|200967.4|200817.4|200970.4|200820.4|201033.2|200883.2|200956.6|200806.6|665
1665053100000|2022-10-06 10:45:00|200970.6|200820.6|201094.4|200944.4|201101.1|200951.1|200970.4|200820.4|738
1665053400000|2022-10-06 10:50:00|201094.9|200944.9|201011.4|200861.4|201101.8|200951.8|201003.4|200853.4|696
1665053700000|2022-10-06 10:55:00|201012.7|200862.7|200992.2|200842.2|201063.2|200913.2|200968.9|200818.9|681
1665054000000|2022-10-06 11:00:00|200988.6|200838.6|200845.4|200695.4|201012|200862|200840.1|200690.1|768
1665054300000|2022-10-06 11:05:00|200854.4|200704.4|200922.6|200772.6|200926.4|200776.4|200819.3|200669.3|803
1665054600000|2022-10-06 11:10:00|200923.8|200773.8|200959.7|200809.7|200992.5|200842.5|200910.9|200760.9|793
1665054900000|2022-10-06 11:15:00|200959.3|200809.3|200980.1|200830.1|201000.7|200850.7|200899.8|200749.8|796
1665055200000|2022-10-06 11:20:00|200980.6|200830.6|201018.2|200868.2|201026.9|200876.9|200927|200777|627
1665055500000|2022-10-06 11:25:00|201018.1|200868.1|201007.7|200857.7|201080.6|200930.6|200999.1|200849.1|608
1665055800000|2022-10-06 11:30:00|201009.9|200859.9|200979.1|200929.1|201045.7|200944.8|200884|200768.4|617
1665056100000|2022-10-06 11:35:00|200979.2|200929.2|201016.9|200866.9|201059.7|200965.9|200935.5|200833.9|703
1665056400000|2022-10-06 11:40:00|201015.5|200865.5|201096.8|200946.8|201115.5|201010.3|200929.4|200831|764
1665056700000|2022-10-06 11:45:00|201097.2|200947.2|201184.7|201034.7|201190.3|201092.4|201045.2|200941|806
1665057000000|2022-10-06 11:50:00|201187.4|201037.4|201176.9|201026.9|201209.2|201093.3|201075.9|200970.9|730
1665057300000|2022-10-06 11:55:00|201177.3|201027.3|201050.5|200900.5|201181.2|201056.8|201002|200900.4|831
1665057600000|2022-10-06 12:00:00|201004.1|200954.1|201073.6|200923.6|201125.4|201043.7|200960.5|200862.1|956
1665057900000|2022-10-06 12:05:00|201023.9|200973.9|201016.8|200966.8|201117|201011.4|200999.6|200900|865
1665058200000|2022-10-06 12:10:00|201017.9|200967.9|200999.3|200949.3|201075.2|200978.3|200947.8|200822.5|808
1665058500000|2022-10-06 12:15:00|200994.4|200944.4|200896.8|200746.8|201068.7|200963.8|200836.1|200734.1|757
1665058800000|2022-10-06 12:20:00|200898.3|200748.3|200746|200596|200898.3|200797.2|200687.8|200582.3|916
1665059100000|2022-10-06 12:25:00|200715.1|200665.1|200889.8|200739.8|200911|200761|200715.1|200611|724
1665059400000|2022-10-06 12:30:00|200885.6|200735.6|200696.6|200646.6|200943.3|200813.1|200683.7|200580.4|961
1665059700000|2022-10-06 12:35:00|200698.2|200648.2|200736.1|200586.1|200787.1|200679.1|200644.1|200543.1|936
1665060000000|2022-10-06 12:40:00|200736.6|200586.6|200695.8|200545.8|200827.8|200722.9|200608|200498.6|944
1665060300000|2022-10-06 12:45:00|200694.7|200544.7|200860.4|200710.4|200914.9|200812|200637.2|200529.8|938
1665060600000|2022-10-06 12:50:00|200860.1|200710.1|200992.4|200842.4|201049.2|200994.2|200810|200704.8|925
1665060900000|2022-10-06 12:55:00|200994.3|200844.3|201066.8|201016.8|201144.1|201042.8|200876.1|200757.8|889
1665061200000|2022-10-06 13:00:00|201065|201015|201166.6|201116.6|201240.4|201168.4|201049.1|200933.3|934
1665061500000|2022-10-06 13:05:00|201166.3|201116.3|201181.2|201131.2|201266.3|201171.5|201062.4|200961.7|972
1665061800000|2022-10-06 13:10:00|201181.8|201131.8|201222.5|201072.5|201302.4|201201.7|201131.8|201038.4|939
1665062100000|2022-10-06 13:15:00|201220.2|201070.2|201236.5|201086.5|201260.9|201166.6|201132.1|201028|955
1665062400000|2022-10-06 13:20:00|201235.4|201085.4|201267.2|201217.2|201336.9|201232.7|201191.4|201085.4|898
1665062700000|2022-10-06 13:25:00|201267|201217|201314.1|201264.1|201407.9|201315.1|201263|201189.7|835
1665063000000|2022-10-06 13:30:00|201313.9|201263.9|201194.1|201144.1|201353.5|201269.6|201176|201077.7|1051
1665063300000|2022-10-06 13:35:00|201193.3|201143.3|201107.1|200957.1|201303.7|201196.2|201064.5|200957.1|996
1665063600000|2022-10-06 13:40:00|201106|200956|201090.3|201040.3|201156.4|201065.1|200956.9|200860.5|979
1665063900000|2022-10-06 13:45:00|201091|201041|201223.3|201173.3|201283.8|201198.9|201049.8|200953.5|1055
1665064200000|2022-10-06 13:50:00|201223.2|201173.2|201149.1|201099.1|201279.3|201175.3|201094.6|201005.4|1066
1665064500000|2022-10-06 13:55:00|201151|201101|201236|201186|201325.9|201240.8|201139.8|201057.5|935
1665064800000|2022-10-06 14:00:00|201235.9|201185.9|201427.4|201277.4|201433.2|201305.2|201235.9|201137.3|1018
1665065100000|2022-10-06 14:05:00|201431|201281|201540.9|201390.9|201644.5|201567.3|201413.9|201273.7|1000
1665065400000|2022-10-06 14:10:00|201540.8|201390.8|201400.2|201350.2|201597.4|201495|201354.5|201232.7|1056
1665065700000|2022-10-06 14:15:00|201402.1|201352.1|201415.4|201365.4|201504.4|201411.3|201264.4|201163.5|985
1665066000000|2022-10-06 14:20:00|201411.5|201361.5|201247.9|201197.9|201477.5|201402.6|201244|201147.1|1017
1665066300000|2022-10-06 14:25:00|201249.5|201199.5|201336.4|201286.4|201399.4|201293.5|201119.1|201020|1082
1665066600000|2022-10-06 14:30:00|201339.1|201289.1|201424.8|201374.8|201484|201383.4|201251.9|201143.5|968
1665066900000|2022-10-06 14:35:00|201424.3|201374.3|201421.1|201271.1|201482.7|201379.9|201329.3|201197.9|1086
1665067200000|2022-10-06 14:40:00|201424.9|201274.9|201314.8|201264.8|201446.2|201333.9|201312.5|201211.4|963
1665067500000|2022-10-06 14:45:00|201338.3|201288.3|201230.5|201080.5|201456.7|201353.9|201190.5|201064.7|997
1665067800000|2022-10-06 14:50:00|201229.8|201079.8|201090.9|201040.9|201270.7|201169.6|201090.5|201022.5|912
1665068100000|2022-10-06 14:55:00|201090.2|201040.2|200882.2|200832.2|201139.1|201043.3|200867.9|200775.3|1029
1665068400000|2022-10-06 15:00:00|200879.6|200829.6|200906.4|200856.4|201001.4|200899.8|200816.5|200714.3|969
1665068700000|2022-10-06 15:05:00|200905.8|200855.8|200840|200790|200952.4|200855.8|200634.3|200552|955
1665069000000|2022-10-06 15:10:00|200838|200788|200903.8|200753.8|200928.2|200856.8|200724.5|200643.3|907
1665069300000|2022-10-06 15:15:00|200903.6|200753.6|200644.2|200594.2|200938.3|200843.6|200635.9|200585.9|824
1665069600000|2022-10-06 15:20:00|200644.6|200594.6|200681.2|200631.2|200784.1|200686.3|200603.9|200529.3|906
1665069900000|2022-10-06 15:25:00|200685|200635|200530.1|200480.1|200732.7|200635.5|200525.9|200428.3|780
1665070200000|2022-10-06 15:30:00|200529.9|200479.9|200574.1|200524.1|200706.3|200605.1|200529.4|200448|919
1665070500000|2022-10-06 15:35:00|200573.3|200523.3|200781.7|200731.7|200852.7|200754.1|200546|200455.8|997
1665070800000|2022-10-06 15:40:00|200783.4|200733.4|200933.7|200883.7|200988.1|200892.2|200769.7|200696.2|825
1665071100000|2022-10-06 15:45:00|200936.4|200886.4|201043.2|200893.2|201067|200940.5|200807.5|200736.4|910
1665071400000|2022-10-06 15:50:00|201047.5|200897.5|200980.3|200830.3|201091.6|200973.9|200903.8|200792.1|886
1665071700000|2022-10-06 15:55:00|200979.2|200829.2|201208.8|201058.8|201225.6|201120.8|200909.8|200759.8|953
1665072000000|2022-10-06 16:00:00|201208.6|201058.6|201183.4|201033.4|201230.8|201125.5|201043.2|200901.7|927
1665072300000|2022-10-06 16:05:00|201132.9|201082.9|201352.7|201202.7|201374.4|201277.7|201095.9|200994.6|832
1665072600000|2022-10-06 16:10:00|201354.1|201204.1|201288.6|201238.6|201424.7|201326.5|201261.8|201180.5|883
1665072900000|2022-10-06 16:15:00|201288.4|201238.4|201509.1|201359.1|201600.8|201472.5|201245|201144.8|932
1665073200000|2022-10-06 16:20:00|201509.4|201359.4|201539.9|201389.9|201590.1|201486|201375.6|201268.1|1007
1665073500000|2022-10-06 16:25:00|201541.9|201391.9|201458.5|201308.5|201542.9|201436.5|201414|201278.9|968
1665073800000|2022-10-06 16:30:00|201457.3|201307.3|201334.9|201284.9|201499.1|201399.6|201321|201223.4|912
1665074100000|2022-10-06 16:35:00|201334.1|201284.1|201356.2|201206.2|201457.7|201356.7|201283.9|201195|887
1665074400000|2022-10-06 16:40:00|201355.8|201205.8|201205.1|201155.1|201413.4|201326|201204.4|201134.5|905
1665074700000|2022-10-06 16:45:00|201205.6|201155.6|201128.8|201078.8|201273.5|201179.6|201126.1|201027.2|870
1665075000000|2022-10-06 16:50:00|201128.6|201078.6|201162|201112|201236|201167|201118.9|201023.8|837
1665075300000|2022-10-06 16:55:00|201161.9|201111.9|201184.3|201134.3|201373.4|201270.6|201155.9|201103.3|749
1665075600000|2022-10-06 17:00:00|201227.2|201077.2|201173.3|201123.3|201277.1|201174.3|201127.3|201050.8|891
1665075900000|2022-10-06 17:05:00|201173.5|201123.5|201182.4|201132.4|201255.2|201155.6|201134.7|201033.9|711
1665076200000|2022-10-06 17:10:00|201185.9|201135.9|201050.5|201000.5|201238.1|201142.6|201043|200950.3|853
1665076500000|2022-10-06 17:15:00|201050.4|201000.4|201085.3|201035.3|201140|201035.5|201007|200910.3|970
1665076800000|2022-10-06 17:20:00|201086.3|201036.3|201194.6|201144.6|201243.7|201151.4|201085.2|200982.9|863
1665077100000|2022-10-06 17:25:00|201194.2|201144.2|201122.2|201072.2|201276.8|201182.4|201116|201021.2|792
1665077400000|2022-10-06 17:30:00|201122|201072|201185.3|201135.3|201273.9|201173.2|201121.8|201045.6|833
1665077700000|2022-10-06 17:35:00|201182|201132|201253|201203|201306|201207|201168.3|201064|988
1665078000000|2022-10-06 17:40:00|201250.9|201200.9|201187.5|201137.5|201288.3|201205.1|201158.6|201061.2|885
1665078300000|2022-10-06 17:45:00|201185.3|201135.3|201071.8|201021.8|201281.8|201181.7|201071.2|201021.2|837
1665078600000|2022-10-06 17:50:00|201088.7|201038.7|201099.7|200949.7|201166.2|201062|200996.8|200911.7|849
1665078900000|2022-10-06 17:55:00|201101.6|200951.6|200999.1|200949.1|201105.4|201003.8|200973.4|200892.5|907
1665079200000|2022-10-06 18:00:00|200998.1|200948.1|201168.9|201018.9|201175.6|201073.8|200998|200907.5|854
1665079500000|2022-10-06 18:05:00|201168.8|201018.8|201057.4|201007.4|201171.8|201066.4|201057.4|200956.1|819
1665079800000|2022-10-06 18:10:00|201057.7|201007.7|200992.4|200942.4|201182.9|201084.5|200945.1|200895.1|849
1665080100000|2022-10-06 18:15:00|200993.3|200943.3|201240.7|201190.7|201289.7|201191.9|200993.3|200919.5|903
1665080400000|2022-10-06 18:20:00|201240.6|201190.6|201236|201186|201294.3|201197.4|201186.5|201098.3|881
1665080700000|2022-10-06 18:25:00|201233.3|201183.3|201299.3|201149.3|201333|201231|201209.1|201106.9|803
1665081000000|2022-10-06 18:30:00|201303.6|201153.6|201228.3|201178.3|201309.7|201202.9|201126|201024.9|894
1665081300000|2022-10-06 18:35:00|201228.4|201178.4|201203.3|201153.3|201262.4|201178.4|201134.5|201031.6|888
1665081600000|2022-10-06 18:40:00|201204|201154|201201.1|201151.1|201269.9|201169.8|201149.2|201047.7|881
1665081900000|2022-10-06 18:45:00|201203.5|201153.5|201398.8|201248.8|201398.8|201303|201202.1|201142.2|910
1665082200000|2022-10-06 18:50:00|201398.6|201248.6|201262.7|201212.7|201478.5|201409.2|201237.8|201141.2|909
1665082500000|2022-10-06 18:55:00|201321.5|201171.5|201324.4|201274.4|201385.5|201298.9|201193.7|201095.2|946
1665082800000|2022-10-06 19:00:00|201328.7|201278.7|201392.2|201242.2|201460.2|201336.6|201285.7|201135.7|1038
1665083100000|2022-10-06 19:05:00|201392|201242|201225|201175|201421.9|201309.3|201214.5|201114.6|860
1665083400000|2022-10-06 19:10:00|201224.8|201174.8|201212.7|201162.7|201317.9|201206.3|201182.4|201076.2|831
1665083700000|2022-10-06 19:15:00|201212|201162|201338.7|201188.7|201349.5|201249.3|201195.5|201070.7|847
1665084000000|2022-10-06 19:20:00|201339.1|201189.1|201293.6|201143.6|201350.3|201249|201212.4|201101.9|823
1665084300000|2022-10-06 19:25:00|201293.1|201143.1|201136.1|200986.1|201307.4|201209.7|201094.1|200986.1|899
1665084600000|2022-10-06 19:30:00|201135.6|200985.6|201209.4|201059.4|201254.3|201154|201102.6|200980.9|791
1665084900000|2022-10-06 19:35:00|201219.1|201069.1|201209|201159|201265.6|201164.5|201172.5|201063.9|775
1665085200000|2022-10-06 19:40:00|201209.7|201159.7|201193.7|201043.7|201276.7|201170.3|201174.5|201035.6|696
1665085500000|2022-10-06 19:45:00|201193.6|201043.6|201264.1|201114.1|201266.4|201169.5|201135.4|201028|733
1665085800000|2022-10-06 19:50:00|201247.5|201197.5|201301.1|201151.1|201388|201238|201229|201116.8|833
1665086100000|2022-10-06 19:55:00|201300.5|201150.5|201352.6|201202.6|201381|201280.7|201206.5|201123.1|881
1665086400000|2022-10-06 20:00:00|201353.3|201203.3|201288.5|201238.5|201374.3|201253.6|201224.4|201122.5|620
1665086700000|2022-10-06 20:05:00|201292.6|201242.6|201297|201147|201346|201244.6|201237.1|201133.1|566
1665087000000|2022-10-06 20:10:00|201297.2|201147.2|201277.5|201127.5|201299.1|201190.4|201182.8|201079.8|475
1665087300000|2022-10-06 20:15:00|201277.2|201127.2|201420.6|201270.6|201426.9|201276.9|201224.2|201125.8|528
1665087600000|2022-10-06 20:20:00|201419|201269|201398.1|201248.1|201441.3|201291.3|201387.3|201237.3|565
1665087900000|2022-10-06 20:25:00|201400.2|201250.2|201432.2|201282.2|201444.7|201294.7|201399.4|201249.4|459
1665088200000|2022-10-06 20:30:00|201431.8|201281.8|201393.3|201243.3|201443|201339|201334.7|201222.9|478
1665088500000|2022-10-06 20:35:00|201392.7|201242.7|201391.3|201241.3|201404.9|201300|201349.8|201227.7|207
1665088800000|2022-10-06 20:40:00|201390.8|201240.8|201314|201164|201397.1|201295.8|201310.9|201160.9|301
1665089100000|2022-10-06 20:45:00|201314.3|201164.3|201313.1|201163.1|201338|201188|201305.6|201155.6|307
1665089400000|2022-10-06 20:50:00|201312.9|201162.9|201269|201119|201317|201167|201234.4|201084.4|235
1665089700000|2022-10-06 20:55:00|201268.8|201118.8|201298.2|201148.2|201402.7|201182|201252|200993|627
1665090000000|2022-10-06 21:00:00|201338.2|201087.1|201356.2|201046.2|201374.3|201131|201281|201028.5|45
1665090300000|2022-10-06 21:05:00|201350.5|201040.5|201415.6|201105.6|201582.4|201272.4|201350.5|201040.5|119
1665090600000|2022-10-06 21:10:00|201413.6|201103.6|201191.4|200881.4|201424.6|201114.6|201086.7|200776.7|209
1665090900000|2022-10-06 21:15:00|201183.9|200873.9|201355|201052.2|201395.9|201085.9|201171.4|200861.4|253
1665091200000|2022-10-06 21:20:00|201357.7|201050|201360.4|201054.4|201369.2|201065.9|201351.6|201048.6|93
1665091500000|2022-10-06 21:25:00|201338|201066.5|201358.8|201052.5|201368.6|201080.9|201331.6|201043.9|126
1665091800000|2022-10-06 21:30:00|201361.6|201053|201348.7|201038.7|201375.2|201083.9|201324.8|201038.5|335
1665092100000|2022-10-06 21:35:00|201353.1|201043.1|201324.7|201046.6|201362|201088.9|201314.8|201038.8|104
1665092400000|2022-10-06 21:40:00|201328.4|201054.8|201358.8|201052.6|201383.4|201086.7|201323.6|201048.1|154
1665092700000|2022-10-06 21:45:00|201360.6|201053|201340.9|201070.7|201366.2|201091.8|201334.3|201047.1|110
1665093000000|2022-10-06 21:50:00|201336.5|201065.2|201384.4|201084.5|201387.9|201097|201324.9|201014.9|212
1665093300000|2022-10-06 21:55:00|201384.2|201084.1|201381.5|201073.3|201421.9|201111.9|201372|201064.3|243
1665093600000|2022-10-06 22:00:00|201380.4|201072|201376.1|201114.4|201429|201218.5|201354.5|201063.8|273
1665093900000|2022-10-06 22:05:00|201376.2|201114.6|201405.3|201134.7|201428.3|201205.6|201297.1|201089.5|453
1665094200000|2022-10-06 22:10:00|201409.1|201133.9|201300.7|201150.7|201424.8|201186.4|201273.5|201061.9|336
1665094500000|2022-10-06 22:15:00|201298.1|201148.1|201251.8|201101.8|201367.4|201157|201235.9|201052.1|172
1665094800000|2022-10-06 22:20:00|201252|201102|201285.3|201135.3|201339.5|201144|201248.8|201040.6|237
1665095100000|2022-10-06 22:25:00|201283.4|201133.4|201320.4|201170.4|201322.2|201172.2|201280.5|201130.5|190
1665095400000|2022-10-06 22:30:00|201317|201167|201279.3|201129.3|201363.9|201167|201268.3|201070.1|213
1665095700000|2022-10-06 22:35:00|201281.9|201131.9|201295.5|201145.5|201324.5|201150.2|201259|201072.4|147
1665096000000|2022-10-06 22:40:00|201295.4|201145.4|201275.9|201125.9|201354|201151|201267|201061.1|168
1665096300000|2022-10-06 22:45:00|201275.8|201125.8|201272.6|201122.6|201323.5|201136.4|201247.6|201058.5|226
1665096600000|2022-10-06 22:50:00|201272.5|201122.5|201252.2|201102.2|201326.5|201124.8|201236.4|201040.1|225
1665096900000|2022-10-06 22:55:00|201262.9|201112.9|201295.4|201145.4|201346.5|201151|201258.9|201084|183
1665097200000|2022-10-06 23:00:00|201294.2|201144.2|201243|201093|201349.2|201148.4|201235.6|201024.4|248
1665097500000|2022-10-06 23:05:00|201244.1|201094.1|201233.3|201083.3|201285.3|201135.3|201223.2|201073.2|320
1665097800000|2022-10-06 23:10:00|201233.2|201083.2|201236.6|201086.6|201248.2|201098.2|201227.6|201077.6|275
1665098100000|2022-10-06 23:15:00|201234.8|201084.8|201211.7|201061.7|201254.2|201104.2|201211.4|201061.4|207
1665098400000|2022-10-06 23:20:00|201213|201063|201176.8|201026.8|201239.6|201089.6|201165.7|201015.7|260
1665098700000|2022-10-06 23:25:00|201180.5|201030.5|201162.5|201012.5|201183.4|201033.4|201150.9|201000.9|269
1665099000000|2022-10-06 23:30:00|201162.4|201012.4|201175.5|201025.5|201175.5|201025.5|201151.6|201001.6|283
1665099300000|2022-10-06 23:35:00|201175.4|201025.4|201192.3|201042.3|201209.3|201059.3|201153.5|201003.5|284
1665099600000|2022-10-06 23:40:00|201196.6|201046.6|201234.4|201084.4|201251.2|201101.2|201192|201042|287
1665099900000|2022-10-06 23:45:00|201234.9|201084.9|201242.3|201092.3|201312.5|201114.2|201199|201045.5|328
1665100200000|2022-10-06 23:50:00|201242|201092|201248.8|201098.8|201311.5|201108.7|201229.9|201044.5|328
1665100500000|2022-10-06 23:55:00|201248.9|201098.9|201230.1|201080.1|201323.8|201098.9|201214.5|201032.2|219
1665100800000|2022-10-07 00:00:00|201234|201084|201204.9|201054.9|201240.5|201090.5|201171.2|201021.2|380
1665101100000|2022-10-07 00:05:00|201202.8|201052.8|201233.1|201083.1|201250.9|201100.9|201196.7|201046.7|404
1665101400000|2022-10-07 00:10:00|201233.2|201083.2|201256.4|201106.4|201295.6|201145.6|201226.9|201076.9|477
1665101700000|2022-10-07 00:15:00|201253.3|201103.3|201197.4|201047.4|201253.3|201103.3|201181.1|201031.1|458
1665102000000|2022-10-07 00:20:00|201195.5|201045.5|201140.7|200990.7|201195.9|201045.9|201116.9|200966.9|288
1665102300000|2022-10-07 00:25:00|201151.5|201001.5|201135.9|200985.9|201155|201005|201104.5|200954.5|386
1665102600000|2022-10-07 00:30:00|201125.2|200975.2|201121.1|200971.1|201130.9|200980.9|201104.8|200954.8|303
1665102900000|2022-10-07 00:35:00|201121.3|200971.3|201120|200970|201147.5|200997.5|201077.7|200927.7|352
1665103200000|2022-10-07 00:40:00|201119.9|200969.9|201149.2|200999.2|201176.5|201026.5|201119.4|200969.4|371
1665103500000|2022-10-07 00:45:00|201144.9|200994.9|201151|201001|201206.1|201056.1|201121.6|200971.6|430
1665103800000|2022-10-07 00:50:00|201147.1|200997.1|201106.8|200956.8|201164.9|201014.9|201093.5|200943.5|511
1665104100000|2022-10-07 00:55:00|201099.3|200949.3|201148|200998|201165.1|201015.1|201098.5|200948.5|502
1665104400000|2022-10-07 01:00:00|201151.1|201001.1|201151.3|201001.3|201178.3|201028.3|201121.4|200971.4|365
1665104700000|2022-10-07 01:05:00|201150.1|201000.1|201110.5|200960.5|201158.9|201008.9|201109.8|200959.8|426
1665105000000|2022-10-07 01:10:00|201117.8|200967.8|201136.7|200986.7|201156.4|201006.4|201104.4|200954.4|470
1665105300000|2022-10-07 01:15:00|201137.1|200987.1|201141.7|200991.7|201187.5|201037.5|201121.7|200971.7|417
1665105600000|2022-10-07 01:20:00|201142.3|200992.3|201075.8|200925.8|201144.3|200994.3|201064.8|200914.8|466
1665105900000|2022-10-07 01:25:00|201076|200926|201038.2|200888.2|201083.1|200933.1|201027.4|200877.4|356
1665106200000|2022-10-07 01:30:00|201046.6|200896.6|201092.7|200942.7|201102|200952|201039.1|200889.1|415
1665106500000|2022-10-07 01:35:00|201090.4|200940.4|201004.7|200854.7|201092.4|200942.4|201004.1|200854.1|384
1665106800000|2022-10-07 01:40:00|201004.8|200854.8|201025.3|200875.3|201050.2|200900.2|200998.2|200848.2|330
1665107100000|2022-10-07 01:45:00|201021.4|200871.4|201032|200882|201041|200891|201011.2|200861.2|355
1665107400000|2022-10-07 01:50:00|201029.8|200879.8|201035.6|200885.6|201066.9|200916.9|201028|200878|297
1665107700000|2022-10-07 01:55:00|201034.4|200884.4|201003.9|200853.9|201068.7|200918.7|201000.5|200850.5|447
1665108000000|2022-10-07 02:00:00|201003.8|200853.8|201035.6|200885.6|201047.4|200897.4|200990.1|200840.1|328
1665108300000|2022-10-07 02:05:00|201027.7|200877.7|201071.7|200921.7|201075.6|200925.6|201000.4|200850.4|405
1665108600000|2022-10-07 02:10:00|201071.5|200921.5|201041.9|200891.9|201100.5|200950.5|201027.3|200877.3|390
1665108900000|2022-10-07 02:15:00|201043.7|200893.7|201041.9|200891.9|201047.6|200897.6|201003.4|200853.4|380
1665109200000|2022-10-07 02:20:00|201042.2|200892.2|201027.4|200877.4|201054.3|200904.3|200997.3|200847.3|405
1665109500000|2022-10-07 02:25:00|201027.3|200877.3|201027.7|200877.7|201060.2|200910.2|200954.4|200804.4|350
1665109800000|2022-10-07 02:30:00|201026.1|200876.1|201021.7|200871.7|201040.2|200890.2|200998.2|200848.2|355
1665110100000|2022-10-07 02:35:00|201021.8|200871.8|200913.4|200763.4|201037.2|200887.2|200887.9|200737.9|398
1665110400000|2022-10-07 02:40:00|200917.4|200767.4|200922.5|200772.5|200965.5|200815.5|200901.9|200751.9|422
1665110700000|2022-10-07 02:45:00|200922.6|200772.6|200914|200764|200931.6|200781.6|200884.7|200734.7|435
1665111000000|2022-10-07 02:50:00|200912.4|200762.4|200959.6|200809.6|200966.1|200816.1|200912.1|200762.1|429
1665111300000|2022-10-07 02:55:00|200959|200809|200965.2|200815.2|200977.8|200827.8|200943.1|200793.1|281
1665111600000|2022-10-07 03:00:00|200955.1|200805.1|200956.7|200806.7|200991|200841|200941.1|200791.1|401
1665111900000|2022-10-07 03:05:00|200959.9|200809.9|200996.3|200846.3|201001.2|200851.2|200950|200800|253
1665112200000|2022-10-07 03:10:00|200996.2|200846.2|201010.5|200860.5|201027.8|200877.8|200979.7|200829.7|350
1665112500000|2022-10-07 03:15:00|201010.8|200860.8|201001.5|200851.5|201011.1|200861.1|200981.1|200831.1|335
1665112800000|2022-10-07 03:20:00|201001.4|200851.4|200998|200848|201008.4|200858.4|200954.8|200804.8|323
1665113100000|2022-10-07 03:25:00|200997.8|200847.8|200990.6|200840.6|201006.3|200856.3|200988|200838|287
1665113400000|2022-10-07 03:30:00|200990.5|200840.5|201076.4|200926.4|201078.2|200928.2|200990.5|200840.5|307
1665113700000|2022-10-07 03:35:00|201076.2|200926.2|201065|200915|201088.4|200938.4|201054.5|200904.5|318
1665114000000|2022-10-07 03:40:00|201064.6|200914.6|201027.2|200877.2|201070|200920|201010.4|200860.4|332
1665114300000|2022-10-07 03:45:00|201024.5|200874.5|201009.3|200859.3|201030.5|200880.5|201001|200851|219
1665114600000|2022-10-07 03:50:00|201008.8|200858.8|201031.6|200881.6|201036.7|200886.7|200974.2|200824.2|277
1665114900000|2022-10-07 03:55:00|201031.2|200881.2|201036.5|200886.5|201061.7|200911.7|201018.3|200868.3|200
1665115200000|2022-10-07 04:00:00|201035.1|200885.1|201070.3|200920.3|201074.2|200924.2|201015.3|200865.3|286
1665115500000|2022-10-07 04:05:00|201070.4|200920.4|201023.9|200873.9|201086.9|200936.9|201006.2|200856.2|255
1665115800000|2022-10-07 04:10:00|201024.1|200874.1|201068.1|200918.1|201073.7|200923.7|201004.9|200854.9|265
1665116100000|2022-10-07 04:15:00|201072.8|200922.8|201069.2|200919.2|201075.4|200925.4|201049.7|200899.7|249
1665116400000|2022-10-07 04:20:00|201067.2|200917.2|201063.8|200913.8|201075.9|200925.9|201050.4|200900.4|194
1665116700000|2022-10-07 04:25:00|201055.9|200905.9|201061.2|200911.2|201070.6|200920.6|201040.6|200890.6|270
1665117000000|2022-10-07 04:30:00|201060.8|200910.8|201114.9|200964.9|201116.6|200966.6|201042.3|200892.3|292
1665117300000|2022-10-07 04:35:00|201114.6|200964.6|201119.5|200969.5|201124.5|200974.5|201097.4|200947.4|236
1665117600000|2022-10-07 04:40:00|201119.4|200969.4|201151.2|201001.2|201177.2|201027.2|201119.4|200969.4|283
1665117900000|2022-10-07 04:45:00|201152.8|201002.8|201153.6|201003.6|201160.5|201010.5|201139|200989|228
1665118200000|2022-10-07 04:50:00|201153.3|201003.3|201186.2|201036.2|201197.7|201047.7|201150.2|201000.2|195
1665118500000|2022-10-07 04:55:00|201179.1|201029.1|201179.2|201029.2|201186.9|201036.9|201146.9|200996.9|308
1665118800000|2022-10-07 05:00:00|201178.7|201028.7|201164|201014|201178.7|201028.7|201131.4|200981.4|352
1665119100000|2022-10-07 05:05:00|201163.6|201013.6|201148.2|200998.2|201164.2|201014.2|201132.3|200982.3|252
1665119400000|2022-10-07 05:10:00|201146.8|200996.8|201141.4|200991.4|201166.2|201016.2|201099.1|200949.1|256
1665119700000|2022-10-07 05:15:00|201140.9|200990.9|201110.8|200960.8|201140.9|200990.9|201098|200948|305
1665120000000|2022-10-07 05:20:00|201110.5|200960.5|201077.9|200927.9|201117.8|200967.8|201059.8|200909.8|245
1665120300000|2022-10-07 05:25:00|201078.1|200928.1|201083.5|200933.5|201120.7|200970.7|201065.2|200915.2|344
1665120600000|2022-10-07 05:30:00|201082.4|200932.4|201080|200930|201087.3|200937.3|201070.5|200920.5|263
1665120900000|2022-10-07 05:35:00|201079.6|200929.6|201033.3|200883.3|201079.6|200929.6|201022.7|200872.7|279
1665121200000|2022-10-07 05:40:00|201033|200883|201030.9|200880.9|201046.4|200896.4|201010|200860|211
1665121500000|2022-10-07 05:45:00|201033.1|200883.1|201025.6|200875.6|201045|200895|200988.7|200838.7|301
1665121800000|2022-10-07 05:50:00|201024.6|200874.6|200997.7|200847.7|201054.5|200904.5|200997.7|200847.7|288
1665122100000|2022-10-07 05:55:00|200997.6|200847.6|200986.5|200836.5|201001.2|200851.2|200975.3|200825.3|282
1665122400000|2022-10-07 06:00:00|200986.6|200836.6|201102.9|200952.9|201111.8|200961.8|200984.2|200834.2|498
1665122700000|2022-10-07 06:05:00|201103|200953|201049.2|200899.2|201119.5|200969.5|201008.4|200858.4|555
1665123000000|2022-10-07 06:10:00|201049.1|200899.1|201108.6|200958.6|201109.1|200959.1|201049.1|200899.1|600
1665123300000|2022-10-07 06:15:00|201108.4|200958.4|201075|200925|201159.9|201009.9|201031.3|200881.3|612
1665123600000|2022-10-07 06:20:00|201075.1|200925.1|201195.9|201045.9|201202.2|201052.2|201067.8|200917.8|689
1665123900000|2022-10-07 06:25:00|201195.7|201045.7|201290|201140|201331|201181|201175.6|201025.6|736
1665124200000|2022-10-07 06:30:00|201289.2|201139.2|201176.8|201026.8|201289.2|201139.2|201147.5|200997.5|717
1665124500000|2022-10-07 06:35:00|201177.1|201027.1|201294.7|201144.7|201326.5|201176.5|201156.7|201006.7|762
1665124800000|2022-10-07 06:40:00|201293.5|201143.5|201290|201140|201362.3|201212.3|201237.9|201087.9|723
1665125100000|2022-10-07 06:45:00|201287.3|201137.3|201294.5|201144.5|201327.5|201177.5|201239|201089|777
1665125400000|2022-10-07 06:50:00|201294.3|201144.3|201171.7|201021.7|201296.6|201146.6|201171.2|201021.2|642
1665125700000|2022-10-07 06:55:00|201173.5|201023.5|201052.5|200902.5|201177.8|201027.8|201052.5|200902.5|770
1665126000000|2022-10-07 07:00:00|201054.9|200904.9|200981.8|200831.8|201069.5|200919.5|200960.5|200810.5|948
1665126300000|2022-10-07 07:05:00|200985.5|200835.5|200922.4|200772.4|201045.8|200895.8|200891.7|200741.7|863
1665126600000|2022-10-07 07:10:00|200920.2|200770.2|200873.3|200723.3|200943.5|200793.5|200850.3|200700.3|834
1665126900000|2022-10-07 07:15:00|200873.9|200723.9|200810.2|200660.2|200909.2|200759.2|200796.6|200646.6|856
1665127200000|2022-10-07 07:20:00|200803.7|200653.7|200680|200530|200806.8|200683|200676.4|200526.4|694
1665127500000|2022-10-07 07:25:00|200680.1|200530.1|200777|200627|200810.2|200660.2|200673|200523|843
1665127800000|2022-10-07 07:30:00|200799.2|200649.2|200798.7|200648.7|200843|200693|200781.8|200631.8|688
1665128100000|2022-10-07 07:35:00|200799.2|200649.2|200611.7|200461.7|200802.4|200652.4|200607.2|200457.2|766
1665128400000|2022-10-07 07:40:00|200612.1|200462.1|200731.6|200581.6|200743.3|200593.3|200526.7|200427.4|744
1665128700000|2022-10-07 07:45:00|200732.4|200582.4|200730.2|200580.2|200824.6|200674.6|200707.6|200557.6|746
1665129000000|2022-10-07 07:50:00|200730.1|200580.1|200657.2|200507.2|200763.5|200613.5|200640.1|200490.1|740
1665129300000|2022-10-07 07:55:00|200657.3|200507.3|200734.3|200584.3|200750.8|200600.8|200647.6|200497.6|783
1665129600000|2022-10-07 08:00:00|200734.1|200584.1|200699.4|200549.4|200784.4|200634.4|200677.7|200527.7|691
1665129900000|2022-10-07 08:05:00|200698.8|200548.8|200617.7|200467.7|200731.9|200581.9|200616.7|200466.7|629
1665130200000|2022-10-07 08:10:00|200617.3|200467.3|200585.1|200435.1|200642.4|200492.4|200579.8|200429.8|757
1665130500000|2022-10-07 08:15:00|200585.6|200435.6|200586.4|200436.4|200618.1|200468.1|200582.2|200432.2|776
1665130800000|2022-10-07 08:20:00|200586.5|200436.5|200546.5|200396.5|200620.2|200470.2|200532.9|200382.9|862
1665131100000|2022-10-07 08:25:00|200546.6|200396.6|200620.7|200470.7|200620.9|200470.9|200536.4|200386.4|726
1665131400000|2022-10-07 08:30:00|200620.2|200470.2|200586.7|200436.7|200632.2|200482.2|200553.2|200403.2|781
1665131700000|2022-10-07 08:35:00|200586.6|200436.6|200594.7|200444.7|200618.2|200468.2|200537.5|200387.5|700
1665132000000|2022-10-07 08:40:00|200594.6|200444.6|200618.4|200468.4|200637.7|200487.7|200561.4|200411.4|758
1665132300000|2022-10-07 08:45:00|200618|200468|200585.8|200435.8|200634.5|200484.5|200582.6|200432.6|747
1665132600000|2022-10-07 08:50:00|200585.3|200435.3|200621.2|200471.2|200633.4|200483.4|200578.2|200428.2|632
1665132900000|2022-10-07 08:55:00|200620.5|200470.5|200676.2|200526.2|200677.8|200527.8|200590.6|200440.6|586
1665133200000|2022-10-07 09:00:00|200673.6|200523.6|200596.9|200446.9|200679.7|200529.7|200582.9|200432.9|573
1665133500000|2022-10-07 09:05:00|200597.5|200447.5|200583.2|200433.2|200619.2|200469.2|200564.8|200414.8|676
1665133800000|2022-10-07 09:10:00|200584.4|200434.4|200596.2|200446.2|200646.3|200496.3|200582.4|200432.4|791
1665134100000|2022-10-07 09:15:00|200597.2|200447.2|200548.5|200398.5|200599.6|200449.6|200532.6|200382.6|734
1665134400000|2022-10-07 09:20:00|200548.3|200398.3|200504.2|200354.2|200559.5|200409.5|200479.5|200329.5|778
1665134700000|2022-10-07 09:25:00|200502.5|200352.5|200472.7|200322.7|200514.8|200364.8|200461.7|200311.7|793
1665135000000|2022-10-07 09:30:00|200472.3|200322.3|200475.9|200325.9|200479.6|200329.6|200443.1|200293.1|782
1665135300000|2022-10-07 09:35:00|200476.1|200326.1|200427.3|200277.3|200519.5|200369.5|200418.1|200268.1|784
1665135600000|2022-10-07 09:40:00|200428.9|200278.9|200512.8|200362.8|200521.2|200371.2|200419.9|200269.9|709
1665135900000|2022-10-07 09:45:00|200511.6|200361.6|200518.2|200368.2|200543.2|200393.2|200506.5|200356.5|646
1665136200000|2022-10-07 09:50:00|200517.9|200367.9|200564.8|200414.8|200569.6|200419.6|200507|200357|666
1665136500000|2022-10-07 09:55:00|200564.7|200414.7|200528.9|200378.9|200571.3|200421.3|200526.3|200376.3|763
1665136800000|2022-10-07 10:00:00|200520.3|200370.3|200496.8|200346.8|200520.3|200370.3|200421.2|200271.2|807
1665137100000|2022-10-07 10:05:00|200498.7|200348.7|200431.4|200281.4|200507.6|200357.6|200427.4|200277.4|529
1665137400000|2022-10-07 10:10:00|200431|200281|200577.7|200427.7|200585.7|200435.7|200430.5|200280.5|640
1665137700000|2022-10-07 10:15:00|200578.1|200428.1|200554|200404|200605.6|200455.6|200549.7|200399.7|582
1665138000000|2022-10-07 10:20:00|200554.6|200404.6|200516.1|200366.1|200557.9|200407.9|200498.7|200348.7|597
1665138300000|2022-10-07 10:25:00|200516.4|200366.4|200562.2|200412.2|200591.6|200441.6|200507.2|200357.2|677
1665138600000|2022-10-07 10:30:00|200564.1|200414.1|200557.8|200407.8|200638.3|200488.3|200519.1|200369.1|781
1665138900000|2022-10-07 10:35:00|200558.1|200408.1|200552.8|200402.8|200600.1|200450.1|200510.5|200360.5|700
1665139200000|2022-10-07 10:40:00|200552.6|200402.6|200637.2|200487.2|200641.8|200491.8|200544.9|200394.9|631
1665139500000|2022-10-07 10:45:00|200637|200487|200600.3|200450.3|200644.3|200494.3|200555.5|200405.5|754
1665139800000|2022-10-07 10:50:00|200600.2|200450.2|200603.4|200453.4|200628.9|200478.9|200574.6|200424.6|628
1665140100000|2022-10-07 10:55:00|200603.8|200453.8|200641.4|200491.4|200649.8|200499.8|200603.8|200453.8|573
1665140400000|2022-10-07 11:00:00|200642.9|200492.9|200635.6|200485.6|200678.3|200528.3|200621|200471|582
1665140700000|2022-10-07 11:05:00|200635.3|200485.3|200608.6|200458.6|200635.3|200509.6|200559.6|200451|571
1665141000000|2022-10-07 11:10:00|200608.3|200458.3|200481.6|200331.6|200610.6|200504.3|200469.5|200319.5|664
1665141300000|2022-10-07 11:15:00|200483.4|200333.4|200347.2|200297.2|200486|200336|200340.3|200236.6|565
1665141600000|2022-10-07 11:20:00|200396.8|200246.8|200513.9|200363.9|200518.8|200380.8|200361.4|200246.7|669
1665141900000|2022-10-07 11:25:00|200514|200364|200698.7|200548.7|200725.5|200575.5|200508|200358|765
1665142200000|2022-10-07 11:30:00|200698.6|200548.6|200770.4|200620.4|200773.6|200652.6|200615.4|200517.2|744
1665142500000|2022-10-07 11:35:00|200770.6|200620.6|200819.1|200669.1|200828.6|200722.3|200764.5|200619|685
1665142800000|2022-10-07 11:40:00|200819.3|200669.3|200929.9|200779.9|200940.7|200790.7|200762.4|200657.2|662
1665143100000|2022-10-07 11:45:00|200930|200780|200826.9|200676.9|200940.1|200841|200817.9|200667.9|722
1665143400000|2022-10-07 11:50:00|200827.1|200677.1|200788.1|200638.1|200902.2|200811.9|200775.7|200625.7|607
1665143700000|2022-10-07 11:55:00|200788.7|200638.7|200727.7|200677.7|200808.9|200696.9|200700.1|200608|566
1665144000000|2022-10-07 12:00:00|200728.3|200678.3|200633.4|200583.4|200798.6|200678.3|200625.5|200525.2|959
1665144300000|2022-10-07 12:05:00|200633.6|200583.6|200649.1|200499.1|200778.3|200675.9|200624.9|200495.5|957
1665144600000|2022-10-07 12:10:00|200647.9|200497.9|200578.4|200428.4|200672.5|200547.6|200526.2|200418.9|849
1665144900000|2022-10-07 12:15:00|200580.4|200430.4|200528.1|200378.1|200594.6|200503.3|200461.4|200361.7|861
1665145200000|2022-10-07 12:20:00|200527.5|200377.5|200430.5|200280.5|200529|200445|200412|200276.5|968
1665145500000|2022-10-07 12:25:00|200429.5|200279.5|200609.6|200459.6|200658|200487.6|200312.1|200180.4|811
1665145800000|2022-10-07 12:30:00|200610.6|200460.6|200600.4|200450.4|201310.5|201160.5|200598.6|200448.6|1086
1665146100000|2022-10-07 12:35:00|200604.6|200454.6|200803.5|200653.5|200972.8|200822.8|200494.1|200344.1|1141
1665146400000|2022-10-07 12:40:00|200806.6|200656.6|200954.7|200804.7|200993.9|200891.1|200803.1|200653.1|1113
1665146700000|2022-10-07 12:45:00|200954.2|200804.2|201248.7|201098.7|201266.1|201130.2|200903.8|200753.8|1110
1665147000000|2022-10-07 12:50:00|201252.5|201102.5|201160.3|201010.3|201469.3|201371|201032.5|200892.5|1125
1665147300000|2022-10-07 12:55:00|201160.9|201010.9|200902.1|200752.1|201169.2|201063.4|200805.2|200706.8|1088
1665147600000|2022-10-07 13:00:00|200903.9|200753.9|200863.5|200713.5|200924.3|200774.3|200681.5|200576.6|1058
1665147900000|2022-10-07 13:05:00|200873.3|200723.3|200811.2|200661.2|200976.2|200866.9|200792.6|200642.6|1104
1665148200000|2022-10-07 13:10:00|200811|200661|200556.6|200406.6|200821.8|200689.4|200506.3|200394.8|1094
1665148500000|2022-10-07 13:15:00|200557.1|200407.1|200394|200344|200677.4|200563.3|200349.6|200248.2|1075
1665148800000|2022-10-07 13:20:00|200394.4|200344.4|200546.7|200496.7|200603.1|200501.5|200379.8|200272.4|998
1665149100000|2022-10-07 13:25:00|200547.2|200497.2|200588.6|200538.6|200690.9|200585.1|200483.2|200381.7|1001
1665149400000|2022-10-07 13:30:00|200585.6|200535.6|200571.8|200421.8|200768.3|200665|200468.8|200331.1|1123
1665149700000|2022-10-07 13:35:00|200572.4|200422.4|200647.7|200497.7|200775.7|200634.2|200525.8|200397.4|1122
1665150000000|2022-10-07 13:40:00|200648.3|200498.3|201006.2|200856.2|201048.9|200898.9|200548.5|200433.9|1060
1665150300000|2022-10-07 13:45:00|201007.7|200857.7|201076.4|200926.4|201159.5|201065.1|200939.7|200796|1096
1665150600000|2022-10-07 13:50:00|201076.5|200926.5|200857.6|200707.6|201150.4|201052.2|200808.6|200703.8|1114
1665150900000|2022-10-07 13:55:00|200865.3|200715.3|200762|200612|200882.1|200775.5|200703.7|200597.9|1011
1665151200000|2022-10-07 14:00:00|200758.5|200608.5|200737.6|200587.6|200874.2|200776|200706.3|200564.5|1033
1665151500000|2022-10-07 14:05:00|200742.1|200592.1|200743.8|200593.8|200773|200674.3|200589.2|200468|1008
1665151800000|2022-10-07 14:10:00|200741.6|200591.6|200618.3|200468.3|200748.6|200649.4|200561.3|200462|1064
1665152100000|2022-10-07 14:15:00|200618.7|200468.7|200648.4|200498.4|200673.9|200573|200501.3|200394.8|1045
1665152400000|2022-10-07 14:20:00|200650.2|200500.2|200354.4|200204.4|200663.3|200543.7|200230.8|200110.3|1042
1665152700000|2022-10-07 14:25:00|200356.2|200206.2|200502.8|200352.8|200542.2|200454|200303.1|200165.4|994
1665153000000|2022-10-07 14:30:00|200497.4|200347.4|200610.3|200460.3|200630.5|200509.9|200388.5|200287.8|1035
1665153300000|2022-10-07 14:35:00|200610.2|200460.2|200578.1|200528.1|200676.1|200578.8|200513.5|200417.1|1041
1665153600000|2022-10-07 14:40:00|200575.2|200525.2|200341.8|200191.8|200626.2|200525.7|200294.3|200191.8|1090
1665153900000|2022-10-07 14:45:00|200292|200242|200299.6|200149.6|200376.1|200275.7|200195.7|200095.2|1108
1665154200000|2022-10-07 14:50:00|200298.8|200148.8|200351.2|200201.2|200524.8|200400.3|200298|200148|1020
1665154500000|2022-10-07 14:55:00|200352.8|200202.8|200388.7|200338.7|200436.4|200346.6|200251.6|200164.4|1088
1665154800000|2022-10-07 15:00:00|200439.8|200289.8|200370.7|200320.7|200472.8|200386.7|200319.4|200221.9|979
1665155100000|2022-10-07 15:05:00|200370|200320|200574.6|200424.6|200607.6|200495.1|200369.4|200288.5|856
1665155400000|2022-10-07 15:10:00|200577.6|200427.6|200529.3|200479.3|200583|200480.8|200417.7|200307.4|911
1665155700000|2022-10-07 15:15:00|200529.9|200479.9|200604.5|200454.5|200613|200512.6|200500.9|200400.2|917
1665156000000|2022-10-07 15:20:00|200604.3|200454.3|200521|200471|200611.6|200506.5|200444.8|200367.8|854
1665156300000|2022-10-07 15:25:00|200517.8|200467.8|200387|200337|200599|200502.3|200385.1|200335.1|884
1665156600000|2022-10-07 15:30:00|200390.8|200340.8|200539.4|200389.4|200587.6|200483|200364.6|200265|969
1665156900000|2022-10-07 15:35:00|200544.4|200394.4|200400|200350|200559.3|200454.3|200369.1|200270|968
1665157200000|2022-10-07 15:40:00|200401|200351|200331.5|200181.5|200488.6|200380.5|200276.2|200176.7|989
1665157500000|2022-10-07 15:45:00|200331.9|200181.9|200490.5|200340.5|200502.2|200397.9|200278.5|200176.4|968
1665157800000|2022-10-07 15:50:00|200492.1|200342.1|200530.4|200380.4|200559.5|200429|200411.4|200306.9|977
1665158100000|2022-10-07 15:55:00|200535.2|200385.2|200401.3|200251.3|200543.2|200405.7|200343.8|200243.7|945
1665158400000|2022-10-07 16:00:00|200405.8|200255.8|200394.5|200344.5|200540.8|200441.4|200332.3|200251.5|966
1665158700000|2022-10-07 16:05:00|200394.8|200344.8|200293.6|200143.6|200470.1|200372.5|200246.7|200138.3|915
1665159000000|2022-10-07 16:10:00|200292.3|200142.3|200321.5|200171.5|200354.3|200260.7|200190.1|200094.3|974
1665159300000|2022-10-07 16:15:00|200317.2|200167.2|200154|200104|200334.3|200210.6|200152.8|200070.3|905
1665159600000|2022-10-07 16:20:00|200154.6|200104.6|200269.9|200219.9|200369.1|200263.9|200149.8|200056.4|918
1665159900000|2022-10-07 16:25:00|200270.3|200220.3|200284.7|200134.7|200350.9|200250.8|200231.2|200125.5|967
1665160200000|2022-10-07 16:30:00|200284.8|200134.8|200338.6|200188.6|200372.9|200254.3|200225.7|200134.8|917
1665160500000|2022-10-07 16:35:00|200339|200189|200320.4|200270.4|200382.4|200283.8|200268.2|200170.8|869
1665160800000|2022-10-07 16:40:00|200322.1|200272.1|200393.1|200243.1|200413.5|200312|200304.8|200198.8|869
1665161100000|2022-10-07 16:45:00|200392.4|200242.4|200339.4|200289.4|200467|200349.3|200325.5|200224.6|873
1665161400000|2022-10-07 16:50:00|200339.5|200289.5|200314.5|200164.5|200428.3|200318.4|200262.6|200161.4|888
1665161700000|2022-10-07 16:55:00|200313.9|200163.9|200230.6|200180.6|200315.1|200196.9|200184.2|200088.1|810
1665162000000|2022-10-07 17:00:00|200276.6|200126.6|200181.5|200131.5|200281.2|200186.4|200159.3|200054|873
1665162300000|2022-10-07 17:05:00|200182|200132|200206.2|200156.2|200289.6|200189.7|200162.1|200065.8|802
1665162600000|2022-10-07 17:10:00|200206|200156|200127.8|199977.8|200209.9|200159.9|200094|199971.1|869
1665162900000|2022-10-07 17:15:00|200128|199978|200003.2|199853.2|200128.4|200016.4|199934.7|199835.6|837
1665163200000|2022-10-07 17:20:00|200003.4|199853.4|200088.3|200038.3|200145.3|200051.6|199955.8|199853.4|871
1665163500000|2022-10-07 17:25:00|200089.6|200039.6|200096.1|199946.1|200176.7|200071.9|200080.7|199932.4|823
1665163800000|2022-10-07 17:30:00|200095.3|199945.3|200108.1|200058.1|200158.4|200059.2|200050.4|199944.1|819
1665164100000|2022-10-07 17:35:00|200107.8|200057.8|200162.2|200012.2|200177.4|200082.6|200079.9|199979.6|736
1665164400000|2022-10-07 17:40:00|200162.4|200012.4|200103.5|199953.5|200162.4|200062.8|200022.1|199928.6|874
1665164700000|2022-10-07 17:45:00|200103.2|199953.2|200045.5|199995.5|200130.2|200037.4|200009.7|199934.8|852
1665165000000|2022-10-07 17:50:00|200045.8|199995.8|200095.8|199945.8|200138.9|200034.7|200035.1|199937.4|755
1665165300000|2022-10-07 17:55:00|200095.9|199945.9|200092.7|200042.7|200155.7|200047.7|200039.8|199938.3|829
1665165600000|2022-10-07 18:00:00|200093|200043|200147|199997|200158.6|200059|200036.5|199919|842
1665165900000|2022-10-07 18:05:00|200152.8|200002.8|200116.5|199966.5|200158.3|200036.5|200056|199934.7|827
1665166200000|2022-10-07 18:10:00|200117.1|199967.1|200121.4|199971.4|200182.6|200079.4|200066.9|199943.4|880
1665166500000|2022-10-07 18:15:00|200120.8|199970.8|200137.2|199987.2|200169.8|200073.2|200059.8|199935.4|925
1665166800000|2022-10-07 18:20:00|200135.8|199985.8|200182.6|200032.6|200206|200098.2|200072.6|199974.8|905
1665167100000|2022-10-07 18:25:00|200178.2|200028.2|200201.9|200051.9|200210.3|200107|200111.9|200010.8|897
1665167400000|2022-10-07 18:30:00|200203.3|200053.3|200284.1|200134.1|200308.4|200158.4|200149|200050.5|866
1665167700000|2022-10-07 18:35:00|200285.5|200135.5|200260|200110|200300.7|200200.1|200233.5|200091.1|894
1665168000000|2022-10-07 18:40:00|200262.6|200112.6|200421.3|200271.3|200433.9|200313.8|200257.1|200107.1|824
1665168300000|2022-10-07 18:45:00|200421.8|200271.8|200383.9|200233.9|200450.2|200327.6|200360.2|200227.2|821
1665168600000|2022-10-07 18:50:00|200384.4|200234.4|200333.6|200183.6|200420.9|200312.9|200268.4|200174.4|854
1665168900000|2022-10-07 18:55:00|200333.1|200183.1|200375.4|200225.4|200388.8|200283.3|200278.7|200178.2|818
1665169200000|2022-10-07 19:00:00|200375.2|200225.2|200497.2|200347.2|200507.2|200357.2|200366|200216|825
1665169500000|2022-10-07 19:05:00|200497.9|200347.9|200546.4|200396.4|200596.3|200490.3|200490.4|200340.4|773
1665169800000|2022-10-07 19:10:00|200546.3|200396.3|200589.1|200439.1|200598.8|200448.8|200495.9|200345.9|993
1665170100000|2022-10-07 19:15:00|200590|200440|200704.6|200554.6|200712.1|200606.5|200547.9|200397.9|764
1665170400000|2022-10-07 19:20:00|200705.3|200555.3|200662.9|200512.9|200756.7|200646.6|200655.2|200510.6|795
1665170700000|2022-10-07 19:25:00|200661.9|200511.9|200657.4|200507.4|200752.7|200643.6|200626|200499.6|722
1665171000000|2022-10-07 19:30:00|200660.1|200510.1|200662.6|200512.6|200714.7|200610|200571|200430.8|852
1665171300000|2022-10-07 19:35:00|200662.7|200512.7|200596.6|200446.6|200675.7|200550.5|200569.7|200419.7|946
1665171600000|2022-10-07 19:40:00|200596.7|200446.7|200631.6|200481.6|200711.8|200600.7|200581.7|200431.7|942
1665171900000|2022-10-07 19:45:00|200632.3|200482.3|200676.7|200526.7|200683.2|200533.2|200581.9|200431.9|921
1665172200000|2022-10-07 19:50:00|200676.5|200526.5|200651.5|200501.5|200705.3|200568.4|200587.1|200442.7|947
1665172500000|2022-10-07 19:55:00|200652|200502|200635.6|200485.6|200694.8|200578.8|200565.1|200423.8|837
1665172800000|2022-10-07 20:00:00|200635.3|200485.3|200667.1|200517.1|200712|200562|200635.3|200485.3|738
1665173100000|2022-10-07 20:05:00|200674.8|200524.8|200695.4|200545.4|200713.5|200563.5|200671.1|200521.1|531
1665173400000|2022-10-07 20:10:00|200692.7|200542.7|200622.5|200472.5|200697.3|200547.3|200570.6|200420.6|668
1665173700000|2022-10-07 20:15:00|200635.8|200485.8|200637.1|200487.1|200681.3|200531.3|200508.5|200403.7|539
1665174000000|2022-10-07 20:20:00|200637.8|200487.8|200666.8|200516.8|200679.2|200529.2|200626|200476|457
1665174300000|2022-10-07 20:25:00|200666.2|200516.2|200704.8|200554.8|200717.5|200593.5|200642.1|200512|345
1665174600000|2022-10-07 20:30:00|200705.1|200555.1|200657.6|200507.6|200709.4|200559.4|200639|200489|294
1665174900000|2022-10-07 20:35:00|200652.2|200502.2|200649.2|200499.2|200700.5|200550.5|200633.9|200483.9|336
1665175200000|2022-10-07 20:40:00|200643.8|200493.8|200569.3|200419.3|200664.8|200514.8|200463.5|200313.5|488
1665175500000|2022-10-07 20:45:00|200572.5|200422.5|200507|200357|200589.5|200439.5|200439.5|200289.5|345
1665175800000|2022-10-07 20:50:00|200506.3|200356.3|200413.5|200263.5|200567|200372.7|200353.1|200148.4|535
1665176100000|2022-10-07 20:55:00|200439.9|200289.9|200478.7|200328.7|200534|200350.7|200396.2|200163.6|532
1665345600000|2022-10-09 20:00:00|200522|200167|200522|200167|200522|200167|200522|200167|1
1665345900000|2022-10-09 20:05:00|200522.1|200167.1|200522.1|200167.1|200522.1|200167.1|200522.1|200167.1|1
1665346200000|2022-10-09 20:10:00|200559.6|200204.6|200559.6|200204.6|200559.6|200204.6|200559.6|200204.6|1
1665346500000|2022-10-09 20:15:00|200601.5|200246.5|200522.1|200167.1|200601.5|200246.5|200522.1|200167.1|2
1665346800000|2022-10-09 20:20:00|200559.6|200204.6|200559.6|200204.6|200559.6|200204.6|200559.6|200204.6|1
1665347100000|2022-10-09 20:25:00|200601.5|200246.5|200522.1|200167.1|200601.5|200246.5|200522.1|200167.1|2
1665347400000|2022-10-09 20:30:00|200601.5|200246.5|200522.1|200167.1|200601.5|200246.5|200522.1|200167.1|2
1665347700000|2022-10-09 20:35:00|200601.5|200246.5|200522.1|200167.1|200601.5|200246.5|200522.1|200167.1|2
1665348000000|2022-10-09 20:40:00|200601.5|200246.5|200559.6|200204.6|200601.5|200246.5|200522.1|200167.1|3
1665348300000|2022-10-09 20:45:00|200522.1|200167.1|200601.5|200246.5|200601.5|200246.5|200522.1|200167.1|2
1665348600000|2022-10-09 20:50:00|200522.1|200167.1|200601.5|200246.5|200601.5|200246.5|200522.1|200167.1|2
1665348900000|2022-10-09 20:55:00|200628.3|200273.3|200628|200273|200628.3|200273.3|200522.1|200167.1|4
1665349200000|2022-10-09 21:00:00|200522.1|200167.1|200499.6|200189.6|200630.5|200275.5|200499.6|200167.1|23
1665349500000|2022-10-09 21:05:00|200542.4|200232.4|200567.5|200257.5|200610|200300|200499.6|200189.6|25
1665349800000|2022-10-09 21:10:00|200499.6|200189.6|200499.6|200189.6|200608|200298|200499.6|200189.6|22
1665350100000|2022-10-09 21:15:00|200554.8|200244.8|200499.6|200189.6|200610|200300|200499.6|200189.6|24
1665350400000|2022-10-09 21:20:00|200580|200270|200499.6|200189.6|200580|200270|200499.6|200189.6|6
1665350700000|2022-10-09 21:25:00|200493.8|200183.8|200499.6|200189.6|200625.1|200315.1|200493.8|200183.8|17
1665351000000|2022-10-09 21:30:00|200626.8|200316.8|200514.7|200204.7|200626.8|200316.8|200496.2|200186.2|170
1665351300000|2022-10-09 21:35:00|200514.9|200204.9|200558.5|200248.5|200594.9|200284.9|200498.9|200188.9|172
1665351600000|2022-10-09 21:40:00|200558.3|200248.3|200554.9|200244.9|200593.3|200283.3|200499.3|200189.3|188
1665351900000|2022-10-09 21:45:00|200586.6|200276.6|200568.9|200258.9|200615.7|200305.7|200523.4|200213.4|188
1665352200000|2022-10-09 21:50:00|200601.4|200291.4|200551.4|200241.4|200611.1|200301.1|200523|200213|136
1665352500000|2022-10-09 21:55:00|200576.2|200266.2|200600.3|200290.3|200617.8|200307.8|200518.6|200208.6|186
1665352800000|2022-10-09 22:00:00|200581.5|200271.5|200694.3|200384.3|200719.6|200409.6|200572.2|200262.2|572
1665353100000|2022-10-09 22:05:00|200696.4|200386.4|200648.8|200338.8|200726.9|200450.2|200567.5|200330.8|457
1665353400000|2022-10-09 22:10:00|200641.1|200350.4|200678.7|200368.7|200710.6|200439.3|200580.8|200335|362
1665353700000|2022-10-09 22:15:00|200678.6|200368.6|200644.4|200391.8|200681.6|200467.7|200584.4|200354.5|258
1665354000000|2022-10-09 22:20:00|200644.2|200391.7|200580.2|200430.2|200672.4|200454.8|200566.5|200361|322
1665354300000|2022-10-09 22:25:00|200581.7|200431.7|200629.6|200479.6|200714|200540.5|200580.8|200400.5|397
1665354600000|2022-10-09 22:30:00|200629.8|200479.8|200634.2|200484.2|200718.2|200508.4|200616|200406.8|328
1665354900000|2022-10-09 22:35:00|200633.9|200483.9|200645.2|200495.2|200713.8|200500.3|200576.4|200355.2|333
1665355200000|2022-10-09 22:40:00|200645|200495|200622|200472|200716.2|200502.4|200600|200388.5|182
1665355500000|2022-10-09 22:45:00|200625.1|200475.1|200588.1|200438.1|200643.6|200475.1|200568.9|200365.5|255
1665355800000|2022-10-09 22:50:00|200625.5|200371.9|200585.2|200435.2|200660.5|200460.2|200568.9|200344|333
1665356100000|2022-10-09 22:55:00|200584.9|200434.9|200611.4|200461.4|200665.2|200490.8|200572.3|200401.8|216
1665356400000|2022-10-09 23:00:00|200612|200462|200588.9|200438.9|200657.3|200492.8|200565.9|200364.8|303
1665356700000|2022-10-09 23:05:00|200579.6|200429.6|200580.7|200430.7|200666.7|200475.8|200568.7|200363.5|346
1665357000000|2022-10-09 23:10:00|200580.6|200430.6|200610.2|200460.2|200681.2|200476.6|200559.5|200331|323
1665357300000|2022-10-09 23:15:00|200610.1|200460.1|200623.3|200359.6|200651|200484.5|200555.4|200336|308
1665357600000|2022-10-09 23:20:00|200615.1|200360.2|200593.9|200443.9|200637.8|200470.8|200563.2|200339.8|209
1665357900000|2022-10-09 23:25:00|200593.5|200443.5|200658.9|200399.4|200676.5|200490|200557.4|200344.2|309
1665358200000|2022-10-09 23:30:00|200658.8|200473.7|200652|200502|200686.8|200536.8|200608.9|200458.9|338
1665358500000|2022-10-09 23:35:00|200651.9|200501.9|200604.8|200454.8|200686.5|200530.9|200572.7|200421.5|278
1665358800000|2022-10-09 23:40:00|200604.7|200454.7|200565.7|200415.7|200677.2|200477.3|200557.9|200386.8|314
1665359100000|2022-10-09 23:45:00|200565.8|200415.8|200574.8|200424.8|200652|200437.2|200547.5|200343|298
1665359400000|2022-10-09 23:50:00|200575.9|200425.9|200567.6|200417.6|200625.4|200426|200549.3|200362.8|249
1665359700000|2022-10-09 23:55:00|200567.4|200417.4|200563.8|200413.8|200621.5|200418.6|200480.7|200302|368
1665360000000|2022-10-10 00:00:00|200563.7|200413.7|200546.8|200396.8|200586.6|200436.6|200493.4|200314.5|490
1665360300000|2022-10-10 00:05:00|200547.2|200397.2|200585.2|200435.2|200608.1|200458.1|200521|200371|414
1665360600000|2022-10-10 00:10:00|200585.3|200435.3|200491|200341|200587.9|200437.9|200473.1|200323.1|521
1665360900000|2022-10-10 00:15:00|200491.8|200341.8|200490.4|200340.4|200510.6|200360.6|200435.4|200285.4|564
1665361200000|2022-10-10 00:20:00|200490.3|200340.3|200444.7|200294.7|200490.3|200340.3|200422.2|200272.2|388
1665361500000|2022-10-10 00:25:00|200445|200295|200503.5|200353.5|200536.1|200386.1|200445|200295|432
1665361800000|2022-10-10 00:30:00|200503.8|200353.8|200495.9|200345.9|200610.5|200413.4|200480.6|200330.6|533
1665362100000|2022-10-10 00:35:00|200490.6|200340.6|200404.3|200254.3|200497.7|200347.7|200374.5|200224.5|406
1665362400000|2022-10-10 00:40:00|200404.4|200254.4|200319.3|200169.3|200416.4|200266.4|200276.9|200126.9|353
1665362700000|2022-10-10 00:45:00|200320.5|200170.5|200385.1|200235.1|200455.4|200305.4|200320.5|200170.5|386
1665363000000|2022-10-10 00:50:00|200386.3|200236.3|200366.2|200216.2|200449.3|200299.3|200346.5|200196.5|401
1665363300000|2022-10-10 00:55:00|200371.3|200221.3|200377.3|200227.3|200462.9|200312.9|200361.1|200211.1|394
1665363600000|2022-10-10 01:00:00|200374.6|200224.6|200315.5|200165.5|200396.6|200246.6|200288.4|200138.4|441
1665363900000|2022-10-10 01:05:00|200316.3|200166.3|200332.1|200182.1|200362.9|200212.9|200245|200095|438
1665364200000|2022-10-10 01:10:00|200335|200185|200314.5|200164.5|200366.3|200216.3|200306.5|200156.5|419
1665364500000|2022-10-10 01:15:00|200315.2|200165.2|200359.2|200209.2|200408.7|200258.7|200303.6|200153.6|426
1665364800000|2022-10-10 01:20:00|200360.6|200210.6|200375.1|200225.1|200379.9|200229.9|200323.1|200173.1|401
1665365100000|2022-10-10 01:25:00|200374.7|200224.7|200399.7|200249.7|200442.1|200292.1|200354.5|200204.5|459
1665365400000|2022-10-10 01:30:00|200399.6|200249.6|200317|200167|200403.9|200253.9|200283.7|200133.7|412
1665365700000|2022-10-10 01:35:00|200320.4|200170.4|200278|200128|200327.9|200177.9|200272.4|200122.4|333
1665366000000|2022-10-10 01:40:00|200279.5|200129.5|200241|200091|200279.5|200129.5|200205.2|200055.2|365
1665366300000|2022-10-10 01:45:00|200237.3|200087.3|200276.9|200126.9|200285.5|200135.5|200231.5|200081.5|333
1665366600000|2022-10-10 01:50:00|200276.4|200126.4|200242.6|200092.6|200280.3|200130.3|200192.7|200042.7|363
1665366900000|2022-10-10 01:55:00|200241.8|200091.8|200228.3|200078.3|200246.2|200096.2|200201.4|200051.4|302
1665367200000|2022-10-10 02:00:00|200228.2|200078.2|200239.2|200089.2|200285.9|200135.9|200206.1|200056.1|355
1665367500000|2022-10-10 02:05:00|200240.1|200090.1|200324.6|200174.6|200350.4|200200.4|200238.9|200088.9|269
1665367800000|2022-10-10 02:10:00|200324.3|200174.3|200357.6|200207.6|200376.2|200226.2|200323.8|200173.8|235
1665368100000|2022-10-10 02:15:00|200357.5|200207.5|200348.3|200198.3|200366.3|200216.3|200311.6|200161.6|275
1665368400000|2022-10-10 02:20:00|200348.2|200198.2|200309.8|200159.8|200364.4|200214.4|200298.3|200148.3|361
1665368700000|2022-10-10 02:25:00|200311.4|200161.4|200280.7|200130.7|200323.5|200173.5|200280.1|200130.1|370
1665369000000|2022-10-10 02:30:00|200280.9|200130.9|200306.9|200156.9|200361.7|200211.7|200280.9|200130.9|352
1665369300000|2022-10-10 02:35:00|200311|200161|200277.3|200127.3|200339.1|200189.1|200270.4|200120.4|280
1665369600000|2022-10-10 02:40:00|200278.2|200128.2|200323.5|200173.5|200334.6|200184.6|200271.1|200121.1|228
1665369900000|2022-10-10 02:45:00|200323|200173|200382.2|200232.2|200401|200251|200314.1|200164.1|226
1665370200000|2022-10-10 02:50:00|200382.5|200232.5|200338.9|200188.9|200403.5|200253.5|200318.7|200168.7|313
1665370500000|2022-10-10 02:55:00|200326.5|200176.5|200328.5|200178.5|200329.5|200179.5|200281|200131|350
1665370800000|2022-10-10 03:00:00|200329.6|200179.6|200329.5|200179.5|200332.9|200182.9|200306.8|200156.8|317
1665371100000|2022-10-10 03:05:00|200327.5|200177.5|200367.3|200217.3|200374|200224|200320.8|200170.8|222
1665371400000|2022-10-10 03:10:00|200369.4|200219.4|200316.9|200166.9|200369.4|200219.4|200311.3|200161.3|262
1665371700000|2022-10-10 03:15:00|200319.9|200169.9|200359.1|200209.1|200369.2|200219.2|200308.6|200158.6|275
1665372000000|2022-10-10 03:20:00|200359.2|200209.2|200438.8|200288.8|200468.2|200318.2|200355.7|200205.7|251
1665372300000|2022-10-10 03:25:00|200438.5|200288.5|200442.2|200292.2|200455.9|200305.9|200408.2|200258.2|249
1665372600000|2022-10-10 03:30:00|200442|200292|200481.3|200331.3|200484.3|200334.3|200402.5|200252.5|261
1665372900000|2022-10-10 03:35:00|200480.9|200330.9|200492|200342|200507.2|200357.2|200449.3|200299.3|296
1665373200000|2022-10-10 03:40:00|200491.9|200341.9|200484|200334|200491.9|200341.9|200442|200292|349
1665373500000|2022-10-10 03:45:00|200483.4|200333.4|200454.3|200304.3|200485|200335|200429.7|200279.7|347
1665373800000|2022-10-10 03:50:00|200454.4|200304.4|200434.4|200284.4|200460.3|200310.3|200419|200269|255
1665374100000|2022-10-10 03:55:00|200434.3|200284.3|200405.2|200255.2|200447.1|200297.1|200385.2|200235.2|215
1665374400000|2022-10-10 04:00:00|200405.1|200255.1|200358.8|200208.8|200408.5|200258.5|200346.9|200196.9|206
1665374700000|2022-10-10 04:05:00|200358.7|200208.7|200400.1|200250.1|200410.3|200260.3|200328.2|200178.2|225
1665375000000|2022-10-10 04:10:00|200400.8|200250.8|200387.4|200237.4|200413.5|200263.5|200366.6|200216.6|226
1665375300000|2022-10-10 04:15:00|200387.2|200237.2|200375.9|200225.9|200403.8|200253.8|200348.6|200198.6|291
1665375600000|2022-10-10 04:20:00|200376|200226|200407.8|200257.8|200410.3|200260.3|200337.5|200187.5|267
1665375900000|2022-10-10 04:25:00|200407.6|200257.6|200477.4|200327.4|200488|200338|200397.5|200247.5|302
1665376200000|2022-10-10 04:30:00|200460.5|200310.5|200414.1|200264.1|200464.7|200314.7|200395.3|200245.3|293
1665376500000|2022-10-10 04:35:00|200411.1|200261.1|200414.5|200264.5|200423.1|200273.1|200393.8|200243.8|182
1665376800000|2022-10-10 04:40:00|200415.3|200265.3|200382.3|200232.3|200422.6|200272.6|200379.1|200229.1|203
1665377100000|2022-10-10 04:45:00|200382.5|200232.5|200404.4|200254.4|200420.7|200270.7|200368.5|200218.5|402
1665377400000|2022-10-10 04:50:00|200404.1|200254.1|200331.3|200181.3|200407.7|200257.7|200325.8|200175.8|256
1665377700000|2022-10-10 04:55:00|200330.4|200180.4|200340.7|200190.7|200350|200200|200306.6|200156.6|255
1665378000000|2022-10-10 05:00:00|200341.3|200191.3|200323.6|200173.6|200345.8|200195.8|200311.3|200161.3|240
1665378300000|2022-10-10 05:05:00|200323.8|200173.8|200412.2|200262.2|200448.1|200298.1|200313.4|200163.4|311
1665378600000|2022-10-10 05:10:00|200412.3|200262.3|200407.7|200257.7|200422.1|200272.1|200365.2|200215.2|344
1665378900000|2022-10-10 05:15:00|200407.1|200257.1|200333|200183|200416.9|200266.9|200328|200178|301
1665379200000|2022-10-10 05:20:00|200333.4|200183.4|200275.4|200125.4|200336.6|200186.6|200274.6|200124.6|277
1665379500000|2022-10-10 05:25:00|200274.5|200124.5|200245.9|200095.9|200278.8|200128.8|200202.8|200052.8|391
1665379800000|2022-10-10 05:30:00|200246.2|200096.2|200401.9|200251.9|200417.8|200267.8|200246.2|200096.2|574
1665380100000|2022-10-10 05:35:00|200402|200252|200379.7|200229.7|200410|200260|200324.8|200174.8|515
1665380400000|2022-10-10 05:40:00|200379|200229|200409.1|200259.1|200421.7|200271.7|200358.9|200208.9|467
1665380700000|2022-10-10 05:45:00|200408.7|200258.7|200422.3|200272.3|200432.5|200282.5|200338.8|200188.8|471
1665381000000|2022-10-10 05:50:00|200422|200272|200458.3|200308.3|200459|200309|200411.5|200261.5|425
1665381300000|2022-10-10 05:55:00|200458.8|200308.8|200529.7|200379.7|200545.3|200395.3|200450.3|200300.3|454
1665381600000|2022-10-10 06:00:00|200529.3|200379.3|200379.7|200229.7|200537.1|200387.1|200349.5|200199.5|708
1665381900000|2022-10-10 06:05:00|200379.4|200229.4|200458.2|200308.2|200458.2|200308.2|200329.6|200179.6|578
1665382200000|2022-10-10 06:10:00|200458|200308|200359.8|200209.8|200458.2|200308.2|200344.1|200194.1|500
1665382500000|2022-10-10 06:15:00|200359.9|200209.9|200378.3|200228.3|200390.7|200240.7|200342.2|200192.2|530
1665382800000|2022-10-10 06:20:00|200380|200230|200395.1|200245.1|200400|200250|200328.2|200178.2|490
1665383100000|2022-10-10 06:25:00|200398.6|200248.6|200397|200247|200429.4|200279.4|200373.2|200223.2|564
1665383400000|2022-10-10 06:30:00|200394.6|200244.6|200509.4|200359.4|200509.4|200359.4|200371.9|200221.9|612
1665383700000|2022-10-10 06:35:00|200509.3|200359.3|200488.2|200338.2|200518.9|200368.9|200472.1|200322.1|555
1665384000000|2022-10-10 06:40:00|200488.1|200338.1|200391.7|200241.7|200493|200343|200375.3|200225.3|522
1665384300000|2022-10-10 06:45:00|200390.4|200240.4|200433.4|200283.4|200437.3|200287.3|200384|200234|611
1665384600000|2022-10-10 06:50:00|200434.5|200284.5|200473.9|200323.9|200476.5|200326.5|200420.8|200270.8|562
1665384900000|2022-10-10 06:55:00|200474.4|200324.4|200558.6|200408.6|200634.1|200484.1|200449.9|200299.9|649
1665385200000|2022-10-10 07:00:00|200559.1|200409.1|200310.6|200160.6|200559.7|200409.7|200300.6|200150.6|939
1665385500000|2022-10-10 07:05:00|200310.8|200160.8|200182.2|200032.2|200356.7|200206.7|200179.6|200029.6|856
1665385800000|2022-10-10 07:10:00|200178.6|200028.6|200177.6|200027.6|200198.7|200048.7|200093.2|199943.2|865
1665386100000|2022-10-10 07:15:00|200175.5|200025.5|200220.3|200070.3|200274.7|200124.7|200144.4|199994.4|814
1665386400000|2022-10-10 07:20:00|200221|200071|200100.3|199950.3|200233.7|200083.7|200040.1|199890.1|762
1665386700000|2022-10-10 07:25:00|200081.8|199931.8|200165.6|200015.6|200169.9|200019.9|200021.2|199871.2|751
1665387000000|2022-10-10 07:30:00|200168.8|200018.8|200149.9|199999.9|200201.9|200051.9|200090.9|199940.9|708
1665387300000|2022-10-10 07:35:00|200151.8|200001.8|200117.7|199967.7|200162.5|200012.5|200045.3|199895.3|718
1665387600000|2022-10-10 07:40:00|200116.3|199966.3|200187.8|200037.8|200205.8|200055.8|200065.9|199915.9|706
1665387900000|2022-10-10 07:45:00|200186.4|200036.4|200150.8|200000.8|200205.5|200055.5|200063.3|199913.3|683
1665388200000|2022-10-10 07:50:00|200151.1|200001.1|200179.6|200029.6|200212.1|200062.1|200133.4|199983.4|740
1665388500000|2022-10-10 07:55:00|200179.5|200029.5|200186.3|200036.3|200228.9|200078.9|200171.2|200021.2|744
1665388800000|2022-10-10 08:00:00|200186|200036|200194.1|200044.1|200229.1|200079.1|200108.1|199958.1|763
1665389100000|2022-10-10 08:05:00|200193.9|200043.9|200189.7|200039.7|200247|200097|200170.8|200020.8|861
1665389400000|2022-10-10 08:10:00|200189.9|200039.9|200338.4|200188.4|200390.1|200240.1|200177.9|200027.9|1026
1665389700000|2022-10-10 08:15:00|200345.1|200195.1|200379.7|200229.7|200449.1|200299.1|200276.7|200126.7|965
1665390000000|2022-10-10 08:20:00|200372.3|200222.3|200389.7|200239.7|200402.9|200252.9|200327.5|200177.5|710
1665390300000|2022-10-10 08:25:00|200389.9|200239.9|200446.9|200296.9|200454.1|200304.1|200356|200206|661
1665390600000|2022-10-10 08:30:00|200455.8|200305.8|200561.3|200411.3|200576.4|200426.4|200421.3|200271.3|644
1665390900000|2022-10-10 08:35:00|200561.4|200411.4|200585|200435|200592.8|200442.8|200554.4|200404.4|588
1665391200000|2022-10-10 08:40:00|200586|200436|200460.7|200310.7|200640.8|200490.8|200436.7|200286.7|696
1665391500000|2022-10-10 08:45:00|200462.7|200312.7|200371.9|200221.9|200501.3|200351.3|200367|200217|650
1665391800000|2022-10-10 08:50:00|200373.1|200223.1|200370.9|200220.9|200476.3|200326.3|200348.3|200198.3|676
1665392100000|2022-10-10 08:55:00|200370.7|200220.7|200441.9|200291.9|200464.7|200314.7|200356.5|200206.5|745
1665392400000|2022-10-10 09:00:00|200443.1|200293.1|200235.6|200085.6|200447|200297|200137.9|199987.9|816
1665392700000|2022-10-10 09:05:00|200235.3|200085.3|200228.5|200078.5|200302.2|200152.2|200200.2|200050.2|738
1665393000000|2022-10-10 09:10:00|200228.6|200078.6|200238.5|200088.5|200245.2|200095.2|200148|199998|677
1665393300000|2022-10-10 09:15:00|200239|200089|200192.2|200042.2|200266.2|200116.2|200137.7|199987.7|703
1665393600000|2022-10-10 09:20:00|200178.7|200028.7|200092.8|199942.8|200198.3|200048.3|200068.7|199918.7|533
1665393900000|2022-10-10 09:25:00|200092|199942|200125.4|199975.4|200160.9|200010.9|200055|199905|614
1665394200000|2022-10-10 09:30:00|200118.4|199968.4|200050.2|199900.2|200154.1|200004.1|200030.2|199880.2|666
1665394500000|2022-10-10 09:35:00|200050.1|199900.1|200085.2|199935.2|200115.5|199965.5|200038.9|199888.9|679
1665394800000|2022-10-10 09:40:00|200084.9|199934.9|199997.5|199847.5|200105.1|199955.1|199991.4|199841.4|632
1665395100000|2022-10-10 09:45:00|199995.5|199845.5|200072|199922|200088.1|199938.1|199940.8|199790.8|660
1665395400000|2022-10-10 09:50:00|200072.1|199922.1|200042.7|199892.7|200126.6|199976.6|200042.7|199892.7|561
1665395700000|2022-10-10 09:55:00|200043.8|199893.8|200040|199890|200085.2|199935.2|200031.5|199881.5|562
1665396000000|2022-10-10 10:00:00|200039.8|199889.8|199821.9|199671.9|200040.8|199890.8|199820.9|199670.9|642
1665396300000|2022-10-10 10:05:00|199821.2|199671.2|199872.2|199722.2|199888.2|199738.2|199820.1|199670.1|455
1665396600000|2022-10-10 10:10:00|199871|199721|199874.8|199724.8|199898.4|199748.4|199833.4|199683.4|328
1665396900000|2022-10-10 10:15:00|199876.8|199726.8|199873.4|199723.4|199898.1|199748.1|199835.3|199685.3|323
1665397200000|2022-10-10 10:20:00|199872.4|199722.4|199863.9|199713.9|199946.3|199796.3|199837.2|199687.2|496
1665397500000|2022-10-10 10:25:00|199864.4|199714.4|199878.7|199728.7|199967|199817|199862.4|199712.4|569
1665397800000|2022-10-10 10:30:00|199879|199729|199906.3|199756.3|199937.2|199787.2|199838.7|199688.7|595
1665398100000|2022-10-10 10:35:00|199906.2|199756.2|199798.9|199648.9|199910.6|199760.6|199756.4|199635.4|509
1665398400000|2022-10-10 10:40:00|199799.6|199649.6|199865.1|199715.1|199898.4|199791.5|199788.5|199638.5|599
1665398700000|2022-10-10 10:45:00|199864.3|199714.3|199868.4|199718.4|199900.4|199750.4|199818.8|199668.8|527
1665399000000|2022-10-10 10:50:00|199868.5|199718.5|199904.3|199754.3|199909.2|199759.2|199859.6|199709.6|500
1665399300000|2022-10-10 10:55:00|199903|199753|199873.8|199723.8|199942.2|199792.2|199863.6|199713.6|580
1665399600000|2022-10-10 11:00:00|199880.9|199730.9|199830.5|199680.5|199886|199736|199823.7|199673.7|757
1665399900000|2022-10-10 11:05:00|199833|199683|199823.1|199673.1|199873.1|199723.1|199818.1|199668.1|601
1665400200000|2022-10-10 11:10:00|199822.2|199672.2|199797.8|199647.8|199838.7|199688.7|199792.3|199642.3|563
1665400500000|2022-10-10 11:15:00|199798.5|199648.5|199824.1|199674.1|199839.2|199689.2|199722.3|199572.3|636
1665400800000|2022-10-10 11:20:00|199824.2|199674.2|199847.4|199697.4|199900.5|199750.5|199822|199672|632
1665401100000|2022-10-10 11:25:00|199847.8|199697.8|199809.8|199659.8|199856.1|199706.1|199807.6|199657.6|466
1665401400000|2022-10-10 11:30:00|199809.1|199659.1|199837|199687|199875.2|199750.8|199751.7|199654.8|517
1665401700000|2022-10-10 11:35:00|199835.8|199685.8|199827.6|199777.6|199892.8|199777.6|199750.6|199621.1|602
1665402000000|2022-10-10 11:40:00|199827.9|199777.9|199880.2|199730.2|199901.7|199791.8|199796.4|199688.6|761
1665402300000|2022-10-10 11:45:00|199879.1|199729.1|199912.5|199762.5|199927.7|199777.7|199779.6|199688.1|717
1665402600000|2022-10-10 11:50:00|199912.4|199762.4|199941|199791|199966|199855.1|199863.9|199740.2|737
1665402900000|2022-10-10 11:55:00|199942|199792|199841.9|199691.9|199945.5|199795.5|199748.7|199639.5|757
1665403200000|2022-10-10 12:00:00|199842.6|199692.6|199696|199646|199857.6|199750.7|199689.8|199594|824
1665403500000|2022-10-10 12:05:00|199695.5|199645.5|199659|199509|199785.2|199684.5|199603.5|199484.1|811
1665403800000|2022-10-10 12:10:00|199659.3|199509.3|199652.3|199602.3|199714|199615.7|199578.5|199474.7|715
1665404100000|2022-10-10 12:15:00|199651.3|199601.3|199680.4|199530.4|199745.1|199601.7|199604.8|199502.1|830
1665404400000|2022-10-10 12:20:00|199677|199527|199586.1|199436.1|199677|199527|199527.1|199409.7|625
1665404700000|2022-10-10 12:25:00|199586.2|199436.2|199448.8|199398.8|199611.4|199499.2|199428.2|199331.2|667
1665405000000|2022-10-10 12:30:00|199448.6|199398.6|199598.4|199448.4|199632.8|199482.8|199447.7|199344.9|850
1665405300000|2022-10-10 12:35:00|199599|199449|199715.2|199565.2|199735.2|199585.2|199598.4|199448.4|919
1665405600000|2022-10-10 12:40:00|199715|199565|199695.6|199545.6|199732.4|199582.4|199624.1|199474.1|836
1665405900000|2022-10-10 12:45:00|199695.8|199545.8|199644.6|199494.6|199695.8|199553|199570.9|199458.4|985
1665406200000|2022-10-10 12:50:00|199644.9|199494.9|199620.1|199470.1|199653.3|199514|199559.5|199429.7|1030
1665406500000|2022-10-10 12:55:00|199622|199472|199495|199345|199623|199523.2|199437.9|199338.7|937
1665406800000|2022-10-10 13:00:00|199445.2|199395.2|199585.1|199435.1|199591.7|199482.9|199441.7|199340.4|1061
1665407100000|2022-10-10 13:05:00|199581.9|199431.9|199728.9|199578.9|199743.2|199593.2|199522.5|199422.2|986
1665407400000|2022-10-10 13:10:00|199726.7|199576.7|199781.9|199631.9|199799.3|199699|199682.1|199545.5|848
1665407700000|2022-10-10 13:15:00|199782.3|199632.3|199819.8|199669.8|199832.5|199717.4|199747.9|199602.4|719
1665408000000|2022-10-10 13:20:00|199820.8|199670.8|199854.8|199704.8|199878.4|199737.5|199762|199662.7|833
1665408300000|2022-10-10 13:25:00|199854.6|199704.6|199869.4|199719.4|199881.7|199768.2|199817.3|199667.3|782
1665408600000|2022-10-10 13:30:00|199865.8|199715.8|199843.5|199693.5|199865.8|199715.8|199774.8|199624.8|992
1665408900000|2022-10-10 13:35:00|199843.7|199693.7|199774.5|199624.5|199856.8|199706.8|199739.1|199589.1|931
1665409200000|2022-10-10 13:40:00|199774.8|199624.8|199620.8|199470.8|199787.7|199637.7|199570.2|199420.2|984
1665409500000|2022-10-10 13:45:00|199620.9|199470.9|199688.9|199538.9|199702.9|199552.9|199615.5|199465.5|955
1665409800000|2022-10-10 13:50:00|199688.5|199538.5|199689.8|199539.8|199744.2|199594.2|199620.8|199470.8|999
1665410100000|2022-10-10 13:55:00|199689.6|199539.6|199632.4|199482.4|199719.9|199569.9|199609.5|199459.5|976
1665410400000|2022-10-10 14:00:00|199632.3|199482.3|199615.1|199465.1|199675.1|199525.1|199603.8|199453.8|958
1665410700000|2022-10-10 14:05:00|199613.8|199463.8|199623.4|199473.4|199631.4|199484.8|199509.8|199398.4|959
1665411000000|2022-10-10 14:10:00|199628.1|199478.1|199676.8|199526.8|199683|199533|199621.7|199471.7|845
1665411300000|2022-10-10 14:15:00|199676.4|199526.4|199639.8|199489.8|199676.5|199526.5|199588.3|199438.3|850
1665411600000|2022-10-10 14:20:00|199640.1|199490.1|199690.3|199540.3|199690.6|199587.8|199571.1|199421.1|797
1665411900000|2022-10-10 14:25:00|199688.3|199538.3|199678.8|199528.8|199724.6|199624.2|199537|199439.3|953
1665412200000|2022-10-10 14:30:00|199678.7|199528.7|199710.1|199560.1|199768.1|199618.1|199492.5|199342.5|1105
1665412500000|2022-10-10 14:35:00|199716.2|199566.2|199800.5|199650.5|199887.9|199737.9|199676.3|199526.3|1028
1665412800000|2022-10-10 14:40:00|199803.2|199653.2|199791.4|199641.4|199863.2|199713.2|199760.5|199610.5|995
1665413100000|2022-10-10 14:45:00|199792.2|199642.2|199841.3|199691.3|199905.4|199755.4|199773.2|199623.2|989
1665413400000|2022-10-10 14:50:00|199840.5|199690.5|199821.6|199671.6|199940.3|199790.3|199788.3|199638.3|875
1665413700000|2022-10-10 14:55:00|199823.7|199673.7|199811.7|199661.7|199867.5|199717.5|199783|199633|809
1665414000000|2022-10-10 15:00:00|199811.5|199661.5|199853|199703|199911.4|199781.4|199754|199655.6|876
1665414300000|2022-10-10 15:05:00|199852.6|199702.6|199887.4|199737.4|199911.7|199779.9|199790.8|199640.8|851
1665414600000|2022-10-10 15:10:00|199892.9|199742.9|199831.6|199681.6|199913.1|199763.1|199797.6|199647.6|836
1665414900000|2022-10-10 15:15:00|199832.8|199682.8|199854|199704|199892.9|199742.9|199764.2|199649.9|836
1665415200000|2022-10-10 15:20:00|199853.9|199703.9|199710.7|199560.7|199875|199725|199673.7|199547.9|819
1665415500000|2022-10-10 15:25:00|199712.2|199562.2|199705.4|199555.4|199769.6|199634.5|199644.7|199544.5|764
1665415800000|2022-10-10 15:30:00|199705.5|199555.5|199773.4|199623.4|199803.4|199653.4|199690.6|199540.6|878
1665416100000|2022-10-10 15:35:00|199773.8|199623.8|199793.4|199643.4|199813.9|199681.1|199731.1|199604.7|695
1665416400000|2022-10-10 15:40:00|199793.5|199643.5|199808.1|199658.1|199872.1|199751.8|199787.4|199637.4|781
1665416700000|2022-10-10 15:45:00|199808.2|199658.2|199810|199660|199889.7|199739.7|199765.4|199621.7|801
1665417000000|2022-10-10 15:50:00|199807.4|199657.4|199750.2|199600.2|199817.4|199675.2|199721.6|199571.6|826
1665417300000|2022-10-10 15:55:00|199749.7|199599.7|199836.1|199686.1|199890.5|199740.5|199700.2|199550.2|903
1665417600000|2022-10-10 16:00:00|199833.2|199683.2|199835.3|199685.3|199873.8|199723.8|199809.1|199659.1|895
1665417900000|2022-10-10 16:05:00|199835.6|199685.6|199834.7|199684.7|199872.5|199722.5|199800.9|199650.9|775
1665418200000|2022-10-10 16:10:00|199834.8|199684.8|199932.5|199782.5|199970.6|199820.6|199834.5|199684.5|797
1665418500000|2022-10-10 16:15:00|199932.3|199782.3|199870.4|199720.4|199960.5|199810.5|199858.3|199708.3|814
1665418800000|2022-10-10 16:20:00|199873.6|199723.6|199847.2|199697.2|199922.6|199772.6|199837.2|199687.2|781
1665419100000|2022-10-10 16:25:00|199847.4|199697.4|199871.5|199721.5|199896.6|199746.6|199800.2|199650.2|784
1665419400000|2022-10-10 16:30:00|199871.7|199721.7|199821.8|199671.8|199890|199740|199803.2|199653.2|726
1665419700000|2022-10-10 16:35:00|199821.2|199671.2|199797.4|199647.4|199848.9|199698.9|199793.1|199643.1|666
1665420000000|2022-10-10 16:40:00|199797.2|199647.2|199797.2|199647.2|199811.7|199661.7|199746.8|199596.8|643
1665420300000|2022-10-10 16:45:00|199797.5|199647.5|199828.2|199678.2|199835.7|199685.7|199782.8|199632.8|710
1665420600000|2022-10-10 16:50:00|199828.4|199678.4|199822.3|199672.3|199848.7|199698.7|199820|199670|754
1665420900000|2022-10-10 16:55:00|199822.4|199672.4|199869.2|199719.2|199869.2|199719.2|199803.8|199653.8|616
1665421200000|2022-10-10 17:00:00|199868.9|199718.9|199888.5|199738.5|199940.8|199790.8|199738.9|199588.9|790
1665421500000|2022-10-10 17:05:00|199888.2|199738.2|199863.9|199713.9|199897.3|199747.3|199859.6|199709.6|655
1665421800000|2022-10-10 17:10:00|199862.8|199712.8|199845.7|199695.7|199894.4|199744.4|199781|199631|879
1665422100000|2022-10-10 17:15:00|199845.5|199695.5|199873.5|199723.5|199930.1|199780.1|199828.9|199678.9|874
1665422400000|2022-10-10 17:20:00|199873.4|199723.4|199871.3|199721.3|199898|199748|199799.6|199649.6|886
1665422700000|2022-10-10 17:25:00|199871.4|199721.4|199836.9|199686.9|199893.8|199743.8|199825.1|199675.1|638
1665423000000|2022-10-10 17:30:00|199837.3|199687.3|199833|199683|199852.8|199702.8|199768.5|199618.5|806
1665423300000|2022-10-10 17:35:00|199830.7|199680.7|199805|199655|199838.5|199688.5|199762.4|199612.4|811
1665423600000|2022-10-10 17:40:00|199805.6|199655.6|199828.5|199678.5|199849.1|199699.1|199792.2|199642.2|701
1665423900000|2022-10-10 17:45:00|199820.9|199670.9|199658.4|199508.4|199840.3|199690.3|199600.5|199450.5|903
1665424200000|2022-10-10 17:50:00|199665.2|199515.2|199723.2|199573.2|199728.7|199578.7|199612.5|199481.9|806
1665424500000|2022-10-10 17:55:00|199722.1|199572.1|199748|199598|199756|199606|199682.3|199532.3|825
1665424800000|2022-10-10 18:00:00|199744.4|199594.4|199639|199489|199744.4|199594.4|199610.8|199489|812
1665425100000|2022-10-10 18:05:00|199640.9|199490.9|199670.7|199520.7|199686.8|199577.4|199596.5|199490.9|744
1665425400000|2022-10-10 18:10:00|199670.5|199520.5|199740.7|199590.7|199748.4|199598.5|199628.3|199503.1|715
1665425700000|2022-10-10 18:15:00|199742.7|199592.7|199746.4|199596.4|199759.2|199658.8|199677.5|199562.1|776
1665426000000|2022-10-10 18:20:00|199746.3|199596.3|199725.2|199675.2|199818.7|199695.4|199662|199556.2|745
1665426300000|2022-10-10 18:25:00|199724.8|199674.8|199772.9|199622.9|199778.6|199674.8|199716.2|199574|662
1665426600000|2022-10-10 18:30:00|199773.1|199623.1|199753.2|199603.2|199815.6|199716.5|199677|199567.8|890
1665426900000|2022-10-10 18:35:00|199753.4|199603.4|199767.7|199617.7|199809.4|199679.8|199684.5|199575.6|817
1665427200000|2022-10-10 18:40:00|199761|199611|199724.6|199574.6|199769.8|199652.9|199670.3|199563.2|835
1665427500000|2022-10-10 18:45:00|199723.4|199573.4|199768.8|199618.8|199801.6|199651.6|199692|199566.3|796
1665427800000|2022-10-10 18:50:00|199769.1|199619.1|199761.1|199611.1|199800|199670.7|199719.2|199581.2|778
1665428100000|2022-10-10 18:55:00|199761.3|199611.3|199833|199683|199862.6|199754|199715.8|199611.3|777
1665428400000|2022-10-10 19:00:00|199832.9|199682.9|199808.3|199658.3|199832.9|199682.9|199683.8|199569|881
1665428700000|2022-10-10 19:05:00|199808.4|199658.4|199789.7|199639.7|199843.4|199693.4|199789.7|199639.7|823
1665429000000|2022-10-10 19:10:00|199790.4|199640.4|199717.1|199567.1|199830.5|199680.5|199687.4|199537.4|864
1665429300000|2022-10-10 19:15:00|199717|199567|199665.9|199515.9|199719.7|199569.7|199593.7|199443.7|856
1665429600000|2022-10-10 19:20:00|199666.2|199516.2|199662.5|199512.5|199689.6|199542.7|199592.7|199457.9|683
1665429900000|2022-10-10 19:25:00|199662.7|199512.7|199665.2|199515.2|199732.7|199582.7|199637|199487|783
1665430200000|2022-10-10 19:30:00|199666.3|199516.3|199640.4|199490.4|199683.6|199533.6|199610|199460|817
1665430500000|2022-10-10 19:35:00|199637|199487|199631.3|199481.3|199642.6|199492.6|199590.9|199440.9|750
1665430800000|2022-10-10 19:40:00|199620.6|199470.6|199786.2|199636.2|199804.7|199680|199601.1|199451.1|725
1665431100000|2022-10-10 19:45:00|199785.8|199635.8|199677.1|199527.1|199800.3|199650.3|199570.6|199449.4|745
1665431400000|2022-10-10 19:50:00|199678.5|199528.5|199722.3|199572.3|199735.4|199596.2|199645.2|199498.1|839
1665431700000|2022-10-10 19:55:00|199719.1|199569.1|199706.9|199556.9|199766.8|199616.8|199567.9|199462.5|704
1665432000000|2022-10-10 20:00:00|199707.3|199557.3|199815.9|199665.9|199842.5|199692.5|199617.9|199509.7|397
1665432300000|2022-10-10 20:05:00|199815.7|199665.7|199723.7|199573.7|199820|199696.3|199697.8|199547.8|581
1665432600000|2022-10-10 20:10:00|199723.5|199573.5|199687.8|199537.8|199731.3|199581.3|199677.4|199527.4|526
1665432900000|2022-10-10 20:15:00|199687.6|199537.6|199672.3|199522.3|199694.1|199544.1|199652.3|199502.3|300
1665433200000|2022-10-10 20:20:00|199670.8|199520.8|199702.5|199552.5|199705.3|199555.3|199670.7|199520.7|275
1665433500000|2022-10-10 20:25:00|199702.7|199552.7|199675.7|199525.7|199711.1|199573.5|199623.5|199514.4|313
1665433800000|2022-10-10 20:30:00|199673.8|199523.8|199688.9|199538.9|199688.9|199538.9|199664.9|199514.9|191
1665434100000|2022-10-10 20:35:00|199688.1|199538.1|199709.7|199559.7|199709.7|199591.6|199641.6|199523.1|195
1665434400000|2022-10-10 20:40:00|199709.6|199559.6|199668.5|199518.5|199709.8|199559.8|199665.6|199515.6|287
1665434700000|2022-10-10 20:45:00|199668.7|199518.7|199673.2|199523.2|199679.4|199529.4|199663.6|199513.6|220
1665435000000|2022-10-10 20:50:00|199673.1|199523.1|199661.4|199511.4|199674|199524|199658|199508|200
1665435300000|2022-10-10 20:55:00|199661.1|199511.1|199817.1|199507.1|199837.3|199556.5|199628.6|199431|359
1665435600000|2022-10-10 21:00:00|199816.1|199506.1|199616.3|199466.3|199835.7|199525.7|199614.9|199380.4|85
1665435900000|2022-10-10 21:05:00|199615.9|199465.9|199634.7|199484.7|199721.1|199506|199606.3|199430.3|86
1665436200000|2022-10-10 21:10:00|199628.4|199478.4|199634.5|199484.5|199692.1|199510.9|199614.3|199423.9|104
1665436500000|2022-10-10 21:15:00|199634.4|199484.4|199630.9|199480.9|199698.1|199496.7|199628.1|199426.5|144
1665436800000|2022-10-10 21:20:00|199629.8|199479.8|199633.5|199483.5|199659.2|199509.2|199629.6|199479.6|79
1665437100000|2022-10-10 21:25:00|199633|199483|199646.4|199496.4|199658|199508|199633|199483|166
1665437400000|2022-10-10 21:30:00|199644.7|199494.7|200009.6|199699.6|200016.2|199706.2|199633|199483|327
1665437700000|2022-10-10 21:35:00|200009.2|199699.2|200009.7|199699.7|200024.1|199714.1|199985.9|199675.9|1094
1665438000000|2022-10-10 21:40:00|200015.3|199705.3|199744.4|199479.8|200015.7|199705.7|199731.3|199444.3|366
1665438300000|2022-10-10 21:45:00|199766.4|199479.9|199922.5|199612.5|199939.7|199629.7|199667.6|199450.9|253
1665438600000|2022-10-10 21:50:00|199922.4|199612.4|200018.2|199708.2|200024.4|199714.4|199904.6|199594.6|158
1665438900000|2022-10-10 21:55:00|200001|199691|199958|199648|200030.3|199720.3|199905.4|199595.4|185
1665439200000|2022-10-10 22:00:00|199956.5|199646.5|199716.2|199566.2|199980.3|199670.3|199615.2|199386.8|428
1665439500000|2022-10-10 22:05:00|199712.3|199562.3|199712.3|199562.3|199726.6|199576.6|199706.3|199556.3|151
1665439800000|2022-10-10 22:10:00|199711.4|199561.4|199689.3|199539.3|199725.7|199575.7|199688|199538|205
1665440100000|2022-10-10 22:15:00|199689.2|199539.2|199692.3|199542.3|199707.5|199557.5|199681.2|199531.2|160
1665440400000|2022-10-10 22:20:00|199692.7|199542.7|199678.2|199528.2|199699|199549|199653.9|199503.9|253
1665440700000|2022-10-10 22:25:00|199678.9|199528.9|199707.5|199557.5|199742.7|199592.7|199677.7|199527.7|405
1665441000000|2022-10-10 22:30:00|199708.9|199558.9|199704|199554|199761.5|199580.1|199696|199484.5|284
1665441300000|2022-10-10 22:35:00|199703.5|199553.5|199708.6|199558.6|199735.6|199585.6|199692|199542|127
1665441600000|2022-10-10 22:40:00|199708|199558|199710.3|199560.3|199724.8|199574.8|199686.8|199536.8|180
1665441900000|2022-10-10 22:45:00|199710.1|199560.1|199704|199554|199723|199573|199668.7|199518.7|251
1665442200000|2022-10-10 22:50:00|199700.5|199550.5|199732.3|199582.3|199754.5|199604.5|199696.3|199546.3|320
1665442500000|2022-10-10 22:55:00|199732.8|199582.8|199667.2|199517.2|199732.8|199582.8|199652.6|199502.6|420
1665442800000|2022-10-10 23:00:00|199661.6|199511.6|199649.6|199499.6|199667.6|199517.6|199640|199490|257
1665443100000|2022-10-10 23:05:00|199648.9|199498.9|199651.9|199501.9|199672.2|199522.2|199639.4|199489.4|225
1665443400000|2022-10-10 23:10:00|199651.4|199501.4|199654.9|199504.9|199668.4|199518.4|199649.6|199499.6|193
1665443700000|2022-10-10 23:15:00|199654.5|199504.5|199640.7|199490.7|199672.5|199522.5|199630.3|199480.3|233
1665444000000|2022-10-10 23:20:00|199641|199491|199661.8|199511.8|199668|199518|199627.4|199477.4|173
1665444300000|2022-10-10 23:25:00|199661.7|199511.7|199662.5|199512.5|199676.2|199526.2|199654.1|199504.1|144
1665444600000|2022-10-10 23:30:00|199662.6|199512.6|199664.7|199514.7|199675.5|199525.5|199651.4|199501.4|199
1665444900000|2022-10-10 23:35:00|199661.7|199511.7|199660.4|199510.4|199668.8|199518.8|199654.4|199504.4|181
1665445200000|2022-10-10 23:40:00|199660.6|199510.6|199654.1|199504.1|199668.1|199518.1|199647.4|199497.4|200
1665445500000|2022-10-10 23:45:00|199654|199504|199622.5|199472.5|199670|199520|199621.4|199471.4|278
1665445800000|2022-10-10 23:50:00|199622.3|199472.3|199631.6|199481.6|199641.7|199491.7|199616.4|199466.4|279
1665446100000|2022-10-10 23:55:00|199629.2|199479.2|199628.6|199478.6|199648.2|199498.2|199616.6|199466.6|367
1665446400000|2022-10-11 00:00:00|199628.4|199478.4|199696|199546|199801|199651|199627.6|199477.6|579
1665446700000|2022-10-11 00:05:00|199698.1|199548.1|199609.9|199459.9|199744.9|199594.9|199595|199445|499
1665447000000|2022-10-11 00:10:00|199610|199460|199662.1|199512.1|199703|199553|199607|199457|393
1665447300000|2022-10-11 00:15:00|199664|199514|199622.2|199472.2|199740|199590|199617.7|199467.7|437
1665447600000|2022-10-11 00:20:00|199623.7|199473.7|199605.6|199455.6|199626.8|199476.8|199587.6|199437.6|560
1665447900000|2022-10-11 00:25:00|199605.7|199455.7|199605.3|199455.3|199611.7|199461.7|199587.7|199437.7|360
1665448200000|2022-10-11 00:30:00|199608.2|199458.2|199602.6|199452.6|199610.4|199460.4|199586.6|199436.6|432
1665448500000|2022-10-11 00:35:00|199602.8|199452.8|199612|199462|199620.4|199470.4|199583.3|199433.3|421
1665448800000|2022-10-11 00:40:00|199611.7|199461.7|199648.4|199498.4|199666|199516|199606|199456|387
1665449100000|2022-10-11 00:45:00|199649|199499|199653|199503|199683.4|199533.4|199624.3|199474.3|446
1665449400000|2022-10-11 00:50:00|199653.8|199503.8|199593.8|199443.8|199656.1|199506.1|199566.3|199416.3|409
1665449700000|2022-10-11 00:55:00|199592.9|199442.9|199582.3|199432.3|199610|199460|199578.5|199428.5|318
1665450000000|2022-10-11 01:00:00|199584.2|199434.2|199604|199454|199611.9|199461.9|199579.6|199429.6|385
1665450300000|2022-10-11 01:05:00|199603.7|199453.7|199596.4|199446.4|199609.1|199459.1|199563.1|199413.1|419
1665450600000|2022-10-11 01:10:00|199596.5|199446.5|199587.4|199437.4|199605|199455|199574.8|199424.8|352
1665450900000|2022-10-11 01:15:00|199587|199437|199613.2|199463.2|199625.8|199475.8|199579.8|199429.8|368
1665451200000|2022-10-11 01:20:00|199614.1|199464.1|199614|199464|199624.5|199474.5|199597.9|199447.9|276
1665451500000|2022-10-11 01:25:00|199612.1|199462.1|199596.5|199446.5|199615.2|199465.2|199579.2|199429.2|399
1665451800000|2022-10-11 01:30:00|199594|199444|199645.1|199495.1|199647|199497|199591.4|199441.4|431
1665452100000|2022-10-11 01:35:00|199645.2|199495.2|199748.1|199598.1|199768.8|199618.8|199639.4|199489.4|526
1665452400000|2022-10-11 01:40:00|199748.3|199598.3|199809|199659|199886.6|199736.6|199732.5|199582.5|732
1665452700000|2022-10-11 01:45:00|199808.7|199658.7|199767.3|199617.3|199845.9|199695.9|199761.1|199611.1|598
1665453000000|2022-10-11 01:50:00|199761.8|199611.8|199811|199661|199823.4|199673.4|199725.2|199575.2|547
1665453300000|2022-10-11 01:55:00|199811.8|199661.8|199806.8|199656.8|199856.6|199706.6|199773.5|199623.5|522
1665453600000|2022-10-11 02:00:00|199812.6|199662.6|199823.3|199673.3|199824.4|199674.4|199733.1|199583.1|561
1665453900000|2022-10-11 02:05:00|199823.5|199673.5|199802.1|199652.1|199834.6|199684.6|199760.8|199610.8|499
1665454200000|2022-10-11 02:10:00|199801.8|199651.8|199904.3|199754.3|199943.8|199793.8|199788.6|199638.6|513
1665454500000|2022-10-11 02:15:00|199903.6|199753.6|199898.4|199748.4|199978.6|199828.6|199864.9|199714.9|597
1665454800000|2022-10-11 02:20:00|199898.2|199748.2|199979.5|199829.5|199988.8|199838.8|199880.5|199730.5|436
1665455100000|2022-10-11 02:25:00|199979.1|199829.1|199975.4|199825.4|199980.3|199830.3|199929.3|199779.3|414
1665455400000|2022-10-11 02:30:00|199975.5|199825.5|199942.7|199792.7|199989|199839|199940.5|199790.5|374
1665455700000|2022-10-11 02:35:00|199946.9|199796.9|199989.3|199839.3|199991.5|199841.5|199921.9|199771.9|356
1665456000000|2022-10-11 02:40:00|199989.4|199839.4|200070.3|199920.3|200090.8|199940.8|199980.7|199830.7|345
1665456300000|2022-10-11 02:45:00|200070.6|199920.6|199995.5|199845.5|200072.7|199922.7|199979.3|199829.3|393
1665456600000|2022-10-11 02:50:00|199997.2|199847.2|200066.1|199916.1|200072|199922|199974.4|199824.4|356
1665456900000|2022-10-11 02:55:00|200064.7|199914.7|200060|199910|200085.7|199935.7|200058.8|199908.8|359
1665457200000|2022-10-11 03:00:00|200059.6|199909.6|200042.1|199892.1|200081|199931|200022.1|199872.1|342
1665457500000|2022-10-11 03:05:00|200041.4|199891.4|200035.4|199885.4|200076.6|199966|200016|199866.1|355
1665457800000|2022-10-11 03:10:00|200035.2|199885.2|200104.8|199954.8|200116.8|199966.8|199985.2|199835.2|310
1665458100000|2022-10-11 03:15:00|200103.3|199953.3|200064.8|199914.8|200117.1|199967.1|200058|199908|340
1665458400000|2022-10-11 03:20:00|200065.1|199915.1|200025.1|199875.1|200078.2|199928.2|200021.4|199871.4|285
1665458700000|2022-10-11 03:25:00|200012.6|199862.6|200036.1|199886.1|200062|199912|199996.4|199846.4|439
1665459000000|2022-10-11 03:30:00|200038.6|199888.6|200023.5|199873.5|200050.5|199900.5|200018.6|199868.6|249
1665459300000|2022-10-11 03:35:00|200023.1|199873.1|200061.2|199911.2|200064.6|199914.6|200017.4|199867.4|285
1665459600000|2022-10-11 03:40:00|200061.9|199911.9|200047.6|199897.6|200065.3|199915.3|200011.5|199861.5|390
1665459900000|2022-10-11 03:45:00|200047.5|199897.5|200068.2|199918.2|200107.4|199957.4|200046.7|199896.7|406
1665460200000|2022-10-11 03:50:00|200069|199919|200104|199954|200104|199954|200051.5|199901.5|392
1665460500000|2022-10-11 03:55:00|200101.4|199951.4|200098.2|199948.2|200105.4|199955.4|200078.7|199928.7|423
1665460800000|2022-10-11 04:00:00|200098.6|199948.6|200103.1|199953.1|200110.6|199960.6|200084.1|199934.1|345
1665461100000|2022-10-11 04:05:00|200101.5|199951.5|200059.5|199909.5|200110|199960|200058.7|199908.7|300
1665461400000|2022-10-11 04:10:00|200059.9|199909.9|200060.6|199910.6|200067.1|199917.1|200047.7|199897.7|288
1665461700000|2022-10-11 04:15:00|200060.4|199910.4|200081.8|199931.8|200093.7|199943.7|200051.4|199901.4|313
1665462000000|2022-10-11 04:20:00|200081.7|199931.7|200093.9|199943.9|200108.9|199958.9|200062.8|199912.8|257
1665462300000|2022-10-11 04:25:00|200093.8|199943.8|200152.8|200002.8|200176.5|200026.5|200091.8|199941.8|314
1665462600000|2022-10-11 04:30:00|200151.6|200001.6|200147.6|199997.6|200202|200052|200134.2|199984.2|393
1665462900000|2022-10-11 04:35:00|200147.4|199997.4|200100.6|199950.6|200147.6|199997.6|200093.4|199943.4|344
1665463200000|2022-10-11 04:40:00|200097.2|199947.2|200102.6|199952.6|200118.2|199968.2|200089.1|199939.1|361
1665463500000|2022-10-11 04:45:00|200102.7|199952.7|200157.2|200007.2|200198.8|200048.8|200096.6|199946.6|356
1665463800000|2022-10-11 04:50:00|200156.8|200006.8|200106.3|199956.3|200177.1|200027.1|200102.2|199952.2|362
1665464100000|2022-10-11 04:55:00|200106.5|199956.5|200146.5|199996.5|200178.4|200028.4|200105.3|199955.3|332
1665464400000|2022-10-11 05:00:00|200146.6|199996.6|200157.8|200007.8|200171.7|200021.7|200106.4|199956.4|434
1665464700000|2022-10-11 05:05:00|200157.3|200007.3|200084.8|199934.8|200157.3|200007.3|200073.5|199923.5|432
1665465000000|2022-10-11 05:10:00|200085.9|199935.9|200141.6|199991.6|200163.9|200013.9|200085.8|199935.8|349
1665465300000|2022-10-11 05:15:00|200140.4|199990.4|200155|200005|200159.4|200009.4|200128.9|199978.9|343
1665465600000|2022-10-11 05:20:00|200157.6|200007.6|200145|199995|200160.4|200010.4|200105.6|199955.6|366
1665465900000|2022-10-11 05:25:00|200144.8|199994.8|200155.5|200005.5|200158|200008|200095.8|199945.8|370
1665466200000|2022-10-11 05:30:00|200155.6|200005.6|200160.9|200010.9|200182.2|200032.2|200128.4|199978.4|428
1665466500000|2022-10-11 05:35:00|200160.6|200010.6|200192.4|200042.4|200224.5|200074.5|200143.6|199993.6|322
1665466800000|2022-10-11 05:40:00|200188|200038|200082|199932|200195.6|200045.6|200065.8|199915.8|404
1665467100000|2022-10-11 05:45:00|200082.9|199932.9|200150.5|200000.5|200162.4|200012.4|200070.1|199920.1|308
1665467400000|2022-10-11 05:50:00|200150.4|200000.4|200121.5|199971.5|200163.5|200013.5|200121.5|199971.5|392
1665467700000|2022-10-11 05:55:00|200119.1|199969.1|200149|199999|200178|200028|200106.6|199956.6|468
1665468000000|2022-10-11 06:00:00|200152.4|200002.4|200111.1|199961.1|200160.5|200010.5|200038.1|199888.1|660
1665468300000|2022-10-11 06:05:00|200116.2|199966.2|200153.7|200003.7|200176.7|200026.7|200080.2|199930.2|549
1665468600000|2022-10-11 06:10:00|200154.2|200004.2|200106.8|199956.8|200285.7|200135.7|200103.6|199953.6|734
1665468900000|2022-10-11 06:15:00|200106.7|199956.7|199947.3|199797.3|200126.6|199976.6|199924.4|199774.4|728
1665469200000|2022-10-11 06:20:00|199947.4|199797.4|199912.4|199762.4|199955.4|199805.4|199897.7|199747.7|695
1665469500000|2022-10-11 06:25:00|199912.3|199762.3|199925.7|199775.7|199961.9|199811.9|199870.7|199720.7|668
1665469800000|2022-10-11 06:30:00|199928.5|199778.5|199951.5|199801.5|199985.3|199835.3|199877.9|199727.9|694
1665470100000|2022-10-11 06:35:00|199951.2|199801.2|199959.4|199809.4|199986|199836|199908|199758|717
1665470400000|2022-10-11 06:40:00|199959.1|199809.1|200065.6|199915.6|200079.7|199929.7|199918.6|199768.6|562
1665470700000|2022-10-11 06:45:00|200066|199916|200033|199883|200075.5|199925.5|200008.2|199858.2|526
1665471000000|2022-10-11 06:50:00|200033.1|199883.1|200046.1|199896.1|200067.4|199917.4|199994.4|199844.4|581
1665471300000|2022-10-11 06:55:00|200046.4|199896.4|200005.1|199855.1|200148.3|199998.3|199965.3|199815.3|739
1665471600000|2022-10-11 07:00:00|200004.9|199854.9|199941.7|199791.7|200088|199938|199941.4|199791.4|887
1665471900000|2022-10-11 07:05:00|199941.8|199791.8|199931.7|199781.7|200000.9|199850.9|199917.1|199767.1|810
1665472200000|2022-10-11 07:10:00|199931.8|199781.8|199945.3|199795.3|200026.9|199876.9|199910.5|199760.5|767
1665472500000|2022-10-11 07:15:00|199945.2|199795.2|199885.7|199735.7|199984.8|199834.8|199875.8|199725.8|877
1665472800000|2022-10-11 07:20:00|199885.9|199735.9|199971.6|199821.6|199984.6|199834.6|199885|199735|720
1665473100000|2022-10-11 07:25:00|199982.6|199832.6|199930.2|199780.2|199989.3|199839.3|199882.7|199732.7|856
1665473400000|2022-10-11 07:30:00|199929.1|199779.1|199918.5|199768.5|199950.2|199800.2|199755.2|199605.2|840
1665473700000|2022-10-11 07:35:00|199920.4|199770.4|199792|199642|199923.5|199773.5|199728|199578|757
1665474000000|2022-10-11 07:40:00|199791.7|199641.7|199862.3|199712.3|199869.1|199719.1|199783.8|199633.8|647
1665474300000|2022-10-11 07:45:00|199862.7|199712.7|199966.5|199816.5|199993.1|199843.1|199861.2|199711.2|818
1665474600000|2022-10-11 07:50:00|199966.2|199816.2|200110.1|199960.1|200122.7|199972.7|199966.2|199816.2|780
1665474900000|2022-10-11 07:55:00|200109.9|199959.9|200045.4|199895.4|200177|200027|200031.7|199881.7|712
1665475200000|2022-10-11 08:00:00|200047.1|199897.1|200040.2|199890.2|200053.2|199903.2|199952.4|199802.4|829
1665475500000|2022-10-11 08:05:00|200039.3|199889.3|199931.6|199781.6|200039.6|199889.6|199911.8|199761.8|641
1665475800000|2022-10-11 08:10:00|199931.7|199781.7|199802.9|199652.9|199933.7|199783.7|199794.1|199644.1|753
1665476100000|2022-10-11 08:15:00|199802.4|199652.4|199884.4|199734.4|199919.8|199769.8|199794.2|199644.2|661
1665476400000|2022-10-11 08:20:00|199880.9|199730.9|199872.1|199722.1|199959.4|199809.4|199834.8|199684.8|724
1665476700000|2022-10-11 08:25:00|199874.2|199724.2|199985|199835|200001.4|199851.4|199872.8|199722.8|645
1665477000000|2022-10-11 08:30:00|199984.7|199834.7|199997.3|199847.3|200073.6|199923.6|199971.4|199821.4|681
1665477300000|2022-10-11 08:35:00|199994.7|199844.7|200043.4|199893.4|200106.6|200004.5|199993.1|199843.1|630
1665477600000|2022-10-11 08:40:00|200044.1|199894.1|199911.8|199761.8|200082.7|199932.7|199907.3|199757.3|734
1665477900000|2022-10-11 08:45:00|199911.7|199761.7|199926.2|199776.2|200006.6|199856.6|199853.9|199718.2|665
1665478200000|2022-10-11 08:50:00|199925.7|199775.7|199933.9|199783.9|199956.6|199806.6|199875.8|199725.8|757
1665478500000|2022-10-11 08:55:00|199934.8|199784.8|199944.2|199794.2|199944.2|199794.2|199874.2|199724.2|542
1665478800000|2022-10-11 09:00:00|199944.6|199794.6|199889.3|199739.3|200041.5|199891.5|199888|199738|691
1665479100000|2022-10-11 09:05:00|199889.7|199739.7|199900.6|199750.6|199930.3|199780.3|199843.2|199693.2|483
1665479400000|2022-10-11 09:10:00|199902.1|199752.1|199956.2|199806.2|199967.6|199817.6|199902.1|199752.1|541
1665479700000|2022-10-11 09:15:00|199955.6|199805.6|199929.1|199779.1|199975.2|199825.2|199893.3|199743.3|598
1665480000000|2022-10-11 09:20:00|199926.3|199776.3|199924.9|199774.9|199969.5|199819.5|199909.3|199759.3|488
1665480300000|2022-10-11 09:25:00|199922.6|199772.6|200009.7|199859.7|200018.7|199917|199920.6|199770.6|473
1665480600000|2022-10-11 09:30:00|200010.6|199860.6|200001.6|199851.6|200015.3|199890.5|199937.8|199805.7|634
1665480900000|2022-10-11 09:35:00|200000.4|199850.4|200065|199915|200090.1|199940.1|199971.8|199821.8|576
1665481200000|2022-10-11 09:40:00|200065.6|199915.6|200086.4|199936.4|200090.3|199940.3|200012.3|199862.3|702
1665481500000|2022-10-11 09:45:00|200085.8|199935.8|200084.2|199934.2|200153.4|200008.6|200050.7|199918.4|636
1665481800000|2022-10-11 09:50:00|200084.3|199934.3|200034.6|199884.6|200107.6|199957.6|200032.3|199882.3|540
1665482100000|2022-10-11 09:55:00|200037|199887|199912.8|199762.8|200060.1|199910.1|199911.6|199761.6|689
1665482400000|2022-10-11 10:00:00|199912.7|199762.7|199996.4|199846.4|200000.4|199850.4|199909.7|199759.7|553
1665482700000|2022-10-11 10:05:00|199996.7|199846.7|199951.6|199801.6|200045.3|199895.3|199921|199771|689
1665483000000|2022-10-11 10:10:00|199951.2|199801.2|199921|199771|199962.5|199812.5|199884.9|199734.9|391
1665483300000|2022-10-11 10:15:00|199921.9|199771.9|199956.1|199806.1|199971.6|199821.6|199910|199760|397
1665483600000|2022-10-11 10:20:00|199959.4|199809.4|199913.6|199763.6|199996.7|199846.7|199889.8|199739.8|640
1665483900000|2022-10-11 10:25:00|199915.4|199765.4|199894.3|199744.3|199941.2|199797|199808.6|199658.6|731
1665484200000|2022-10-11 10:30:00|199894.4|199744.4|199917.2|199767.2|199934.5|199784.5|199871.5|199721.5|512
1665484500000|2022-10-11 10:35:00|199920.3|199770.3|199976.7|199826.7|200002.4|199852.4|199896|199746|455
1665484800000|2022-10-11 10:40:00|199976.8|199826.8|199929.2|199779.2|199991.9|199841.9|199909.7|199759.7|471
1665485100000|2022-10-11 10:45:00|199928.2|199778.2|199845.5|199695.5|199929.9|199804.2|199796.9|199653.4|507
1665485400000|2022-10-11 10:50:00|199845.4|199695.4|199818.9|199668.9|199847.2|199724.8|199760.5|199658.9|518
1665485700000|2022-10-11 10:55:00|199820.5|199670.5|199645.5|199595.5|199845.4|199695.4|199645.5|199546.6|516
1665486000000|2022-10-11 11:00:00|199695.4|199545.4|199636.5|199486.5|199722.2|199602.5|199539.9|199445.1|812
1665486300000|2022-10-11 11:05:00|199637.3|199487.3|199650.1|199500.1|199675.9|199567.3|199603.4|199480.6|630
1665486600000|2022-10-11 11:10:00|199650.3|199500.3|199633.3|199483.3|199660.2|199550.8|199599.3|199479.6|492
1665486900000|2022-10-11 11:15:00|199632.9|199482.9|199599.3|199449.3|199665.8|199515.8|199595.8|199445.8|624
1665487200000|2022-10-11 11:20:00|199599.9|199449.9|199551.3|199501.3|199647.4|199502.2|199547.5|199421.2|759
1665487500000|2022-10-11 11:25:00|199550.9|199500.9|199610.6|199460.6|199610.6|199508.6|199550.5|199430.3|817
1665487800000|2022-10-11 11:30:00|199610.3|199460.3|199592.6|199442.6|199644.1|199542.5|199533|199428.6|666
1665488100000|2022-10-11 11:35:00|199592.5|199442.5|199607|199457|199611.9|199461.9|199569.2|199419.2|684
1665488400000|2022-10-11 11:40:00|199606.8|199456.8|199635.7|199485.7|199639.1|199513.6|199558.9|199448.8|699
1665488700000|2022-10-11 11:45:00|199635.8|199485.8|199641|199491|199660.3|199559.7|199571.5|199467.4|640
1665489000000|2022-10-11 11:50:00|199640.3|199490.3|199723.3|199573.3|199730.3|199636.6|199580.4|199481.5|665
1665489300000|2022-10-11 11:55:00|199723.4|199573.4|199652.9|199502.9|199751.3|199649.7|199601.6|199500.5|610
1665489600000|2022-10-11 12:00:00|199651.1|199501.1|199633.6|199483.6|199677.6|199561.7|199531.8|199423.5|874
1665489900000|2022-10-11 12:05:00|199633.8|199483.8|199633|199583|199684.3|199589.1|199584.8|199483.8|841
1665490200000|2022-10-11 12:10:00|199640.8|199590.8|199753.2|199603.2|199806.7|199701.6|199625.6|199526.1|807
1665490500000|2022-10-11 12:15:00|199753|199603|199741.5|199591.5|199852|199751.3|199660.8|199560.3|824
1665490800000|2022-10-11 12:20:00|199739.9|199589.9|199749.2|199599.2|199765.5|199663.1|199592.9|199513.7|928
1665491100000|2022-10-11 12:25:00|199749.5|199599.5|199753.3|199603.3|199791.6|199693.2|199671.4|199567.4|827
1665491400000|2022-10-11 12:30:00|199756.5|199606.5|199588.9|199438.9|199768.1|199668.3|199545.9|199438.1|925
1665491700000|2022-10-11 12:35:00|199589.6|199439.6|199655.9|199505.9|199687.4|199544.4|199531.1|199426.7|923
1665492000000|2022-10-11 12:40:00|199655.6|199505.6|199689.5|199539.5|199721.8|199616.3|199567.3|199462.1|879
1665492300000|2022-10-11 12:45:00|199693.9|199543.9|199660.8|199510.8|199724.9|199626|199590.5|199491.5|951
1665492600000|2022-10-11 12:50:00|199661.1|199511.1|199657|199607|199734.5|199620.1|199592.3|199476.5|942
1665492900000|2022-10-11 12:55:00|199718|199568|199697.7|199547.7|199746|199646|199633.3|199526.5|819
1665493200000|2022-10-11 13:00:00|199695.5|199545.5|199676.7|199526.7|199767.5|199667.8|199631.9|199518.7|851
1665493500000|2022-10-11 13:05:00|199676.6|199526.6|199708.9|199558.9|199722.3|199628.3|199568.2|199467|852
1665493800000|2022-10-11 13:10:00|199707.6|199557.6|199678.8|199528.8|199715|199622.7|199551.4|199444.3|796
1665494100000|2022-10-11 13:15:00|199680.3|199530.3|199584.2|199434.2|199681.5|199580.8|199514.5|199410.4|725
1665494400000|2022-10-11 13:20:00|199583.9|199433.9|199627.3|199477.3|199680.7|199579.6|199516.1|199415.3|803
1665494700000|2022-10-11 13:25:00|199627.4|199477.4|199632.6|199482.6|199650.8|199548.8|199563.3|199442.7|829
1665495000000|2022-10-11 13:30:00|199632.3|199482.3|199537.2|199487.2|199692.8|199542.8|199512.6|199415|1003
1665495300000|2022-10-11 13:35:00|199541.4|199491.4|199635.4|199485.4|199664.3|199564.1|199525.4|199458.2|951
1665495600000|2022-10-11 13:40:00|199638.2|199488.2|199514.2|199464.2|199659|199542.1|199503.3|199404.5|986
1665495900000|2022-10-11 13:45:00|199514.4|199464.4|199555.3|199505.3|199603.4|199511.1|199413.9|199312.7|1026
1665496200000|2022-10-11 13:50:00|199555|199505|199600.5|199550.5|199667|199566.1|199495.5|199414.8|951
1665496500000|2022-10-11 13:55:00|199612.1|199562.1|199690.1|199540.1|199698.7|199593.5|199560.3|199462.3|1024
1665496800000|2022-10-11 14:00:00|199706.9|199556.9|199661.5|199611.5|199794.1|199698|199587.6|199503.7|987
1665497100000|2022-10-11 14:05:00|199661.8|199611.8|199826.9|199776.9|199922.4|199841.2|199649.6|199558.9|1009
1665497400000|2022-10-11 14:10:00|199826.8|199776.8|199858.9|199708.9|199897.8|199797.6|199740.4|199639.2|980
1665497700000|2022-10-11 14:15:00|199858.4|199708.4|199797.6|199747.6|199885.8|199786.2|199709.5|199633.7|908
1665498000000|2022-10-11 14:20:00|199798.6|199748.6|199883.4|199833.4|199931.7|199842.9|199742.9|199653.4|984
1665498300000|2022-10-11 14:25:00|199931.3|199781.3|200002.8|199852.8|200050.5|199971.4|199857.4|199763.4|943
1665498600000|2022-10-11 14:30:00|200004.6|199854.6|199918.6|199768.6|200061.1|199963|199795.1|199690.3|965
1665498900000|2022-10-11 14:35:00|199915.9|199765.9|199902.7|199752.7|199973.7|199872.5|199835.7|199733.5|1018
1665499200000|2022-10-11 14:40:00|199902.9|199752.9|199794.6|199744.6|199914.5|199815.2|199753.7|199653.2|970
1665499500000|2022-10-11 14:45:00|199793.5|199743.5|199920.6|199870.6|199973.9|199877.6|199756.7|199672.7|1010
1665499800000|2022-10-11 14:50:00|199920.7|199870.7|200116.1|199966.1|200120.2|200017.3|199861.7|199764.7|957
1665500100000|2022-10-11 14:55:00|200064.6|200014.6|200155.7|200005.7|200173.9|200073.6|199993.8|199898.4|920
1665500400000|2022-10-11 15:00:00|200155|200005|199915.6|199765.6|200155|200075.4|199853.9|199703.9|948
1665500700000|2022-10-11 15:05:00|199915.1|199765.1|199836.5|199686.5|199949.6|199799.6|199835.8|199685.8|925
1665501000000|2022-10-11 15:10:00|199836.8|199686.8|199734.8|199684.8|199870.7|199768|199710.2|199634.1|822
1665501300000|2022-10-11 15:15:00|199735.2|199685.2|199782.9|199632.9|199810.1|199705|199686.6|199586.9|809
1665501600000|2022-10-11 15:20:00|199783.1|199633.1|199750.3|199600.3|199783.1|199686.2|199682.6|199573.6|752
1665501900000|2022-10-11 15:25:00|199751|199601|199753.4|199603.4|199762.7|199672.9|199663.5|199559.8|754
1665502200000|2022-10-11 15:30:00|199754|199604|199694.3|199544.3|199768|199665|199635.3|199534.3|913
1665502500000|2022-10-11 15:35:00|199694.8|199544.8|199630.9|199580.9|199751.6|199622.8|199608.3|199518.5|900
1665502800000|2022-10-11 15:40:00|199629.7|199579.7|199674.9|199524.9|199767.6|199660.5|199602.6|199501.7|925
1665503100000|2022-10-11 15:45:00|199679.5|199529.5|199634.1|199484.1|199757|199643.2|199584.1|199473.9|883
1665503400000|2022-10-11 15:50:00|199636|199486|199657.8|199507.8|199668.3|199554|199527.1|199413.6|733
1665503700000|2022-10-11 15:55:00|199668|199518|199565.1|199415.1|199673.1|199579.6|199561.8|199411.8|844
1665504000000|2022-10-11 16:00:00|199564.4|199414.4|199648.1|199498.1|199680.1|199562.8|199518.7|199404|837
1665504300000|2022-10-11 16:05:00|199650.9|199500.9|199631.7|199481.7|199698.9|199570.9|199565.5|199455.1|793
1665504600000|2022-10-11 16:10:00|199635.5|199485.5|199543.1|199393.1|199658.6|199531.5|199499|199388.6|830
1665504900000|2022-10-11 16:15:00|199542.9|199392.9|199463.2|199313.2|199543.9|199393.9|199447.9|199297.9|815
1665505200000|2022-10-11 16:20:00|199463.4|199313.4|199482.4|199332.4|199520.7|199370.7|199451|199301|770
1665505500000|2022-10-11 16:25:00|199482.3|199332.3|199481.8|199331.8|199511.4|199361.4|199421.3|199271.3|866
1665505800000|2022-10-11 16:30:00|199479.1|199329.1|199532.2|199382.2|199560.9|199434.4|199448.3|199311.4|833
1665506100000|2022-10-11 16:35:00|199536.1|199386.1|199522.3|199372.3|199621.2|199471.2|199491|199350.8|924
1665506400000|2022-10-11 16:40:00|199523.1|199373.1|199489.7|199339.7|199594.7|199444.7|199462.3|199314.8|966
1665506700000|2022-10-11 16:45:00|199491.8|199341.8|199680.7|199530.7|199707.9|199557.9|199468.9|199318.9|940
1665507000000|2022-10-11 16:50:00|199682.5|199532.5|199774.4|199624.4|199793.5|199654.7|199649.4|199499.4|858
1665507300000|2022-10-11 16:55:00|199773.6|199623.6|199864|199714|199884.5|199779.1|199691.9|199587.8|849
1665507600000|2022-10-11 17:00:00|199865.8|199715.8|199873.9|199723.9|199930.8|199800|199794.2|199678.8|876
1665507900000|2022-10-11 17:05:00|199871.9|199721.9|199935.7|199785.7|199999.9|199859.4|199868.4|199718.4|972
1665508200000|2022-10-11 17:10:00|199933.2|199783.2|199949.2|199799.2|199986.9|199836.9|199878.4|199754.5|857
1665508500000|2022-10-11 17:15:00|199949|199799|200080.6|199930.6|200101.6|199992|199914.5|199785.2|904
1665508800000|2022-10-11 17:20:00|200080.7|199930.7|199999.7|199849.7|200088.9|199945.8|199939.1|199823.6|868
1665509100000|2022-10-11 17:25:00|200000.8|199850.8|200123.6|199973.6|200191.3|200084.3|199901.4|199799.8|867
1665509400000|2022-10-11 17:30:00|200123.3|199973.3|200069.8|199919.8|200135.7|200015.4|200056.6|199919.1|793
1665509700000|2022-10-11 17:35:00|200069.7|199919.7|200205.9|200055.9|200225.8|200111.2|200047.6|199919.6|845
1665510000000|2022-10-11 17:40:00|200205.4|200055.4|200165.5|200015.5|200213.5|200105|200113.4|200003.1|769
1665510300000|2022-10-11 17:45:00|200165.7|200015.7|200149.3|200099.3|200208.1|200107.8|200100.5|200001.2|806
1665510600000|2022-10-11 17:50:00|200148.4|200098.4|200221.3|200071.3|200222.1|200102.9|200124.6|200005.9|889
1665510900000|2022-10-11 17:55:00|200221.6|200071.6|200254|200104|200259.9|200157|200172.3|200047.4|768
1665511200000|2022-10-11 18:00:00|200253.2|200103.2|200341|200191|200345.7|200195.7|200215.3|200099.3|880
1665511500000|2022-10-11 18:05:00|200341.3|200191.3|200247.1|200197.1|200380.3|200235.2|200243|200129.8|856
1665511800000|2022-10-11 18:10:00|200247.3|200197.3|200351.3|200301.3|200455.3|200332.3|200242.2|200181.5|797
1665512100000|2022-10-11 18:15:00|200407.3|200257.3|200552.8|200402.8|200555.2|200447.1|200353.3|200247|842
1665512400000|2022-10-11 18:20:00|200553.4|200403.4|200604.8|200454.8|200630.2|200536.5|200473.4|200377.9|867
1665512700000|2022-10-11 18:25:00|200604.5|200454.5|200642.9|200592.9|200742.8|200626|200550.7|200453.5|777
1665513000000|2022-10-11 18:30:00|200644.2|200594.2|200564.8|200414.8|200704|200605.7|200496.2|200405.1|736
1665513300000|2022-10-11 18:35:00|200564.7|200414.7|200525.5|200375.5|200643.9|200543.3|200465.4|200370.1|743
1665513600000|2022-10-11 18:40:00|200523.7|200373.7|200631.4|200481.4|200635.3|200524.5|200470.6|200320.6|770
1665513900000|2022-10-11 18:45:00|200583.6|200533.6|200954.8|200804.8|200959.4|200809.4|200583.6|200481.9|1059
1665514200000|2022-10-11 18:50:00|200952.2|200802.2|200988.4|200838.4|201026.2|200886.7|200918.3|200768.3|986
1665514500000|2022-10-11 18:55:00|200988.6|200838.6|201124.1|200974.1|201156|201026.3|200921.5|200795.3|974
1665514800000|2022-10-11 19:00:00|201123.4|200973.4|201081.1|200931.1|201208.6|201059|201041.7|200891.7|1029
1665515100000|2022-10-11 19:05:00|201081.4|200931.4|201084.3|200934.3|201122.9|201007.4|201019.9|200878.8|954
1665515400000|2022-10-11 19:10:00|201083.1|200933.1|201029.9|200879.9|201209.4|201110.6|200989.6|200839.6|988
1665515700000|2022-10-11 19:15:00|201031.2|200881.2|200958.3|200808.3|201096.6|200970.9|200910.8|200760.8|1058
1665516000000|2022-10-11 19:20:00|200952.9|200802.9|200882.4|200732.4|201001.6|200851.6|200877.6|200727.6|959
1665516300000|2022-10-11 19:25:00|200882|200732|200872.8|200722.8|200929.1|200779.1|200834.4|200684.4|938
1665516600000|2022-10-11 19:30:00|200868.6|200718.6|200904.2|200754.2|201000.7|200891.4|200827.2|200677.2|967
1665516900000|2022-10-11 19:35:00|200904.1|200754.1|200840|200690|200945.4|200795.4|200820|200670|1000
1665517200000|2022-10-11 19:40:00|200838.3|200688.3|200867.9|200717.9|200957.1|200807.1|200821.5|200688.3|974
1665517500000|2022-10-11 19:45:00|200869.3|200719.3|200855.3|200705.3|200915.6|200775.4|200825.4|200677.8|929
1665517800000|2022-10-11 19:50:00|200861.6|200711.6|200899.4|200749.4|200969.1|200846.4|200861.6|200711.6|922
1665518100000|2022-10-11 19:55:00|200898.8|200748.8|200879.1|200729.1|200904.6|200775|200816.8|200671.9|781
1665518400000|2022-10-11 20:00:00|200879|200729|200879.8|200729.8|200880.7|200760.2|200810.1|200660.1|687
1665518700000|2022-10-11 20:05:00|200879.2|200729.2|200870.7|200720.7|200886.6|200738.2|200729.2|200619.3|531
1665519000000|2022-10-11 20:10:00|200870.5|200720.5|200910.5|200760.5|200917.2|200807|200850.9|200700.9|507
1665519300000|2022-10-11 20:15:00|200915.5|200765.5|200896.2|200746.2|200915.5|200788.9|200838.9|200724.5|480
1665519600000|2022-10-11 20:20:00|200894.1|200744.1|200881.1|200731.1|200901.7|200791.2|200810.3|200710.2|360
1665519900000|2022-10-11 20:25:00|200881.7|200731.7|200876.2|200726.2|200883.1|200776.1|200824.1|200720|287
1665520200000|2022-10-11 20:30:00|200875.2|200725.2|200866.3|200716.3|200881.1|200781|200821.8|200716.3|185
1665520500000|2022-10-11 20:35:00|200865.9|200715.9|200881.1|200731.1|200889.5|200777|200827|200701.4|190
1665520800000|2022-10-11 20:40:00|200881|200731|200934.7|200784.7|200935.7|200785.7|200878.2|200728.2|315
1665521100000|2022-10-11 20:45:00|200935.6|200785.6|200905.1|200755.1|200940.4|200790.4|200894.8|200744.8|260
1665521400000|2022-10-11 20:50:00|200905.3|200755.3|200846.2|200696.2|200907.4|200757.4|200841.9|200691.9|254
1665521700000|2022-10-11 20:55:00|200844.1|200694.1|200886.9|200736.9|200909.9|200759.9|200801.7|200651.7|495
1665522000000|2022-10-11 21:00:00|200887.9|200737.9|200817.9|200667.9|200921|200771|200800.6|200579.8|65
1665522300000|2022-10-11 21:05:00|200811.9|200661.9|200831.2|200681.2|200914.2|200709.9|200781.7|200588.3|112
1665522600000|2022-10-11 21:10:00|200831.1|200681.1|200894.8|200615.3|200922.9|200693.2|200804.3|200592.8|114
1665522900000|2022-10-11 21:15:00|200887.8|200609.8|200853.6|200703.6|200950.3|200712.8|200841.5|200608.7|234
1665523200000|2022-10-11 21:20:00|200853.5|200703.5|200893.3|200583.3|200999|200774.8|200853.5|200554.4|321
1665523500000|2022-10-11 21:25:00|200893.2|200583.2|200884.8|200574.8|200896.7|200586.7|200879.6|200569.6|120
1665523800000|2022-10-11 21:30:00|200887|200577|200874.8|200577|200887|200607.8|200864.9|200568.9|176
1665524100000|2022-10-11 21:35:00|200874.9|200577.1|200905.6|200612.6|200920.6|200638|200869.4|200577.1|161
1665524400000|2022-10-11 21:40:00|200906.8|200609.5|200906.2|200617.1|200914.2|200628.2|200894.4|200591.4|73
1665524700000|2022-10-11 21:45:00|200898.8|200610.4|200881.7|200620.8|200901.7|200629.4|200876.8|200604.1|114
1665525000000|2022-10-11 21:50:00|200881.6|200620.7|200899.7|200589.7|200911|200677.1|200827.1|200575.4|365
1665525300000|2022-10-11 21:55:00|200903.8|200593.8|200873.7|200563.7|200918.6|200627|200826.3|200516.3|278
1665525600000|2022-10-11 22:00:00|200873.4|200563.4|200832.6|200682.6|200963.9|200726|200818.7|200558.3|345
1665525900000|2022-10-11 22:05:00|200833.8|200683.8|200800|200650|200902.2|200700.2|200778.2|200605.9|238
1665526200000|2022-10-11 22:10:00|200800.1|200650.1|200808.2|200658.2|200850.5|200700.5|200777.5|200627.5|221
1665526500000|2022-10-11 22:15:00|200817|200667|200803.3|200653.3|200856.9|200675.5|200776.9|200590.5|204
1665526800000|2022-10-11 22:20:00|200803.1|200653.1|200805.9|200655.9|200827.9|200677.9|200779.2|200629.2|152
1665527100000|2022-10-11 22:25:00|200795.8|200645.8|200690.5|200540.5|200816|200666|200677.7|200527.7|267
1665527400000|2022-10-11 22:30:00|200691|200541|200749.4|200599.4|200757.1|200607.1|200677.2|200527.2|224
1665527700000|2022-10-11 22:35:00|200749.5|200599.5|200725|200575|200765.5|200615.5|200724.8|200574.8|177
1665528000000|2022-10-11 22:40:00|200731.2|200581.2|200739.5|200589.5|200764.9|200614.9|200714.3|200564.3|101
1665528300000|2022-10-11 22:45:00|200738.4|200588.4|200732.3|200582.3|200747|200597|200720.2|200570.2|101
1665528600000|2022-10-11 22:50:00|200731.7|200581.7|200704.2|200554.2|200737.2|200587.2|200685|200535|120
1665528900000|2022-10-11 22:55:00|200705.5|200555.5|200737|200587|200737|200587|200675.2|200525.2|192
1665529200000|2022-10-11 23:00:00|200737.2|200587.2|200734.6|200584.6|200753.2|200603.2|200733|200583|169
1665529500000|2022-10-11 23:05:00|200736.8|200586.8|200741.8|200591.8|200747.8|200597.8|200730.5|200580.5|152
1665529800000|2022-10-11 23:10:00|200745.5|200595.5|200801.8|200651.8|200802.1|200652.1|200745.5|200595.5|253
1665530100000|2022-10-11 23:15:00|200801.9|200651.9|200796.1|200646.1|200826.9|200676.9|200786.4|200636.4|218
1665530400000|2022-10-11 23:20:00|200796.3|200646.3|200797.9|200647.9|200801.4|200651.4|200762.8|200612.8|312
1665530700000|2022-10-11 23:25:00|200795.5|200645.5|200801.1|200651.1|200806.4|200656.4|200770.1|200620.1|186
1665531000000|2022-10-11 23:30:00|200801.3|200651.3|200764.9|200614.9|200805|200655|200762.1|200612.1|210
1665531300000|2022-10-11 23:35:00|200764.8|200614.8|200764.6|200614.6|200769.1|200619.1|200760.9|200610.9|129
1665531600000|2022-10-11 23:40:00|200764.5|200614.5|200722|200572|200829.2|200628.7|200713.7|200540.3|204
1665531900000|2022-10-11 23:45:00|200721.8|200571.8|200713.2|200563.2|200777|200627|200709.2|200559.2|193
1665532200000|2022-10-11 23:50:00|200714|200564|200765.8|200615.8|200771.4|200621.4|200712.9|200562.9|213
1665532500000|2022-10-11 23:55:00|200750.1|200600.1|200757|200607|200770.2|200620.2|200735.4|200585.4|146
1665532800000|2022-10-12 00:00:00|200756.9|200606.9|200811|200661|200901|200751|200714.7|200564.7|560
1665533100000|2022-10-12 00:05:00|200811.4|200661.4|200876.1|200726.1|200884.1|200734.1|200795.3|200645.3|519
1665533400000|2022-10-12 00:10:00|200874.8|200724.8|200832.6|200682.6|200914.7|200764.7|200832.6|200622|302
1665533700000|2022-10-12 00:15:00|200832.5|200682.5|200790.4|200640.4|200849.6|200699.6|200786.4|200636.4|401
1665534000000|2022-10-12 00:20:00|200788.9|200638.9|200805.5|200655.5|200906|200709.9|200721.3|200571.3|591
1665534300000|2022-10-12 00:25:00|200805.4|200655.4|200905.8|200755.8|200932.4|200782.4|200802.4|200652.4|510
1665534600000|2022-10-12 00:30:00|200895.8|200745.8|200755.5|200605.5|200902.5|200752.5|200731.9|200581.9|512
1665534900000|2022-10-12 00:35:00|200759.2|200609.2|200752.5|200602.5|200794.6|200644.6|200720.7|200570.7|409
1665535200000|2022-10-12 00:40:00|200750.9|200600.9|200723.7|200573.7|200776|200626|200704.4|200554.4|441
1665535500000|2022-10-12 00:45:00|200723.9|200573.9|200611.9|200461.9|200736.5|200586.5|200582.6|200432.6|552
1665535800000|2022-10-12 00:50:00|200611.8|200461.8|200707.7|200557.7|200762.2|200612.2|200611.8|200461.8|530
1665536100000|2022-10-12 00:55:00|200712.4|200562.4|200706.6|200556.6|200763.8|200613.8|200672.4|200522.4|514
1665536400000|2022-10-12 01:00:00|200706.9|200556.9|200828.6|200678.6|200847.9|200697.9|200672.2|200522.2|460
1665536700000|2022-10-12 01:05:00|200828.8|200678.8|200878.8|200728.8|200878.8|200728.8|200782.7|200632.7|563
1665537000000|2022-10-12 01:10:00|200874.9|200724.9|200797.7|200647.7|200887|200737|200791.1|200641.1|491
1665537300000|2022-10-12 01:15:00|200796.9|200646.9|200736.8|200586.8|200799.3|200649.3|200711.8|200561.8|551
1665537600000|2022-10-12 01:20:00|200737|200587|200722.7|200572.7|200742.8|200592.8|200619.7|200469.7|562
1665537900000|2022-10-12 01:25:00|200722.6|200572.6|200872.2|200722.2|200875|200725|200669.4|200519.4|450
1665538200000|2022-10-12 01:30:00|200872.3|200722.3|200882.9|200732.9|200926.4|200776.4|200831|200681|601
1665538500000|2022-10-12 01:35:00|200884.6|200734.6|200998.1|200848.1|200998.8|200848.8|200870.1|200720.1|536
1665538800000|2022-10-12 01:40:00|200998|200848|201006.9|200856.9|201035.6|200885.6|200978|200828|478
1665539100000|2022-10-12 01:45:00|201006.8|200856.8|201002.9|200852.9|201030.7|200880.7|200992|200842|347
1665539400000|2022-10-12 01:50:00|201003|200853|201000.9|200850.9|201013.5|200863.5|200914|200764|549
1665539700000|2022-10-12 01:55:00|201001.3|200851.3|200937.2|200787.2|201001.3|200851.3|200926.7|200776.7|432
1665540000000|2022-10-12 02:00:00|200936.7|200786.7|200927.8|200777.8|200947.8|200797.8|200857|200707|484
1665540300000|2022-10-12 02:05:00|200927.2|200777.2|201012|200862|201012.5|200862.5|200888.3|200738.3|437
1665540600000|2022-10-12 02:10:00|201012.4|200862.4|201014|200864|201029.6|200879.6|200984.5|200834.5|393
1665540900000|2022-10-12 02:15:00|201015.7|200865.7|201055.3|200905.3|201099.9|200949.9|201015.4|200865.4|446
1665541200000|2022-10-12 02:20:00|201054.9|200904.9|201057.9|200907.9|201069.8|200919.8|201040.7|200890.7|471
1665541500000|2022-10-12 02:25:00|201057.7|200907.7|201054.9|200904.9|201075.9|200925.9|201029.5|200879.5|448
1665541800000|2022-10-12 02:30:00|201053.7|200903.7|200996|200846|201066.1|200916.1|200981.8|200831.8|454
1665542100000|2022-10-12 02:35:00|200995.8|200845.8|201091.5|200941.5|201098.5|200948.5|200986.7|200836.7|512
1665542400000|2022-10-12 02:40:00|201091.7|200941.7|201191.3|201041.3|201205|201055|201083.2|200933.2|482
1665542700000|2022-10-12 02:45:00|201191.1|201041.1|201154.7|201004.7|201236.9|201086.9|201111|200961|362
1665543000000|2022-10-12 02:50:00|201154.9|201004.9|201083.2|200933.2|201161|201011|201049.5|200899.5|370
1665543300000|2022-10-12 02:55:00|201082.9|200932.9|201000.1|200850.1|201092|200942|200996.9|200846.9|402
1665543600000|2022-10-12 03:00:00|200999.5|200849.5|201076|200926|201082.1|200932.1|200987.8|200837.8|411
1665543900000|2022-10-12 03:05:00|201075.9|200925.9|201045.7|200895.7|201085.5|200935.5|201023.6|200873.6|382
1665544200000|2022-10-12 03:10:00|201044.8|200894.8|200995.8|200845.8|201047|200897|200987|200837|378
1665544500000|2022-10-12 03:15:00|200994.6|200844.6|201016.9|200866.9|201036.7|200886.7|200979.9|200829.9|428
1665544800000|2022-10-12 03:20:00|201016.8|200866.8|200992.9|200842.9|201046.9|200896.9|200985.3|200835.3|322
1665545100000|2022-10-12 03:25:00|200990.6|200840.6|201021.9|200871.9|201025.4|200875.4|200962.8|200812.8|385
1665545400000|2022-10-12 03:30:00|201022|200872|201066.9|200916.9|201122.1|200972.1|201018.1|200868.1|376
1665545700000|2022-10-12 03:35:00|201068.4|200918.4|201060.9|200910.9|201075.2|200925.2|201010.2|200860.2|303
1665546000000|2022-10-12 03:40:00|201065.8|200915.8|201057.2|200907.2|201075.2|200925.2|201045.7|200895.7|305
1665546300000|2022-10-12 03:45:00|201057.7|200907.7|201023.7|200873.7|201076.8|200926.8|201019.5|200869.5|285
1665546600000|2022-10-12 03:50:00|201023|200873|200947.1|200797.1|201054.5|200904.5|200943|200793|271
1665546900000|2022-10-12 03:55:00|200949.3|200799.3|200968.9|200818.9|200978|200828|200896.3|200746.3|311
1665547200000|2022-10-12 04:00:00|200970.9|200820.9|200765|200615|201052.9|200902.9|200621.4|200471.4|671
1665547500000|2022-10-12 04:05:00|200761.9|200611.9|200849.3|200699.3|200920.4|200770.4|200704.7|200554.7|821
1665547800000|2022-10-12 04:10:00|200852.3|200702.3|200769|200619|200939.5|200789.5|200721|200571|663
1665548100000|2022-10-12 04:15:00|200768.8|200618.8|200796|200646|200852.8|200702.8|200699.4|200549.4|482
1665548400000|2022-10-12 04:20:00|200799.8|200649.8|200726.5|200576.5|200854|200704|200717.7|200567.7|549
1665548700000|2022-10-12 04:25:00|200726.2|200576.2|200762.5|200612.5|200813.9|200663.9|200693.8|200543.8|525
1665549000000|2022-10-12 04:30:00|200765.6|200615.6|200849|200699|200895|200745|200756.4|200606.4|558
1665549300000|2022-10-12 04:35:00|200835.9|200685.9|200879.6|200729.6|200894|200744|200825.6|200675.6|373
1665549600000|2022-10-12 04:40:00|200880.4|200730.4|200802.1|200652.1|200887.5|200737.5|200795.3|200645.3|441
1665549900000|2022-10-12 04:45:00|200804.2|200654.2|200767.7|200617.7|200845.9|200695.9|200758.7|200608.7|448
1665550200000|2022-10-12 04:50:00|200767.6|200617.6|200850.3|200700.3|200862.5|200712.5|200759.6|200609.6|378
1665550500000|2022-10-12 04:55:00|200850|200700|200877.1|200727.1|200889.4|200739.4|200832.8|200682.8|299
1665550800000|2022-10-12 05:00:00|200887.1|200737.1|200919.6|200769.6|200959.7|200809.7|200837.8|200687.8|579
1665551100000|2022-10-12 05:05:00|200920|200770|200880.9|200730.9|200928.2|200778.2|200872.6|200722.6|345
1665551400000|2022-10-12 05:10:00|200884.4|200734.4|200849|200699|200890.6|200740.6|200838.6|200688.6|329
1665551700000|2022-10-12 05:15:00|200845.1|200695.1|200961.8|200811.8|200976.8|200826.8|200839.8|200689.8|409
1665552000000|2022-10-12 05:20:00|200967.5|200817.5|200884.6|200734.6|200980.4|200830.4|200884.6|200734.6|470
1665552300000|2022-10-12 05:25:00|200885.1|200735.1|201001.2|200851.2|201020.3|200870.3|200881|200731|528
1665552600000|2022-10-12 05:30:00|201002.1|200852.1|200966.8|200816.8|201013.4|200863.4|200956.2|200806.2|413
1665552900000|2022-10-12 05:35:00|200964.5|200814.5|201028.4|200878.4|201037|200887|200960.3|200810.3|277
1665553200000|2022-10-12 05:40:00|201025.4|200875.4|200870.6|200720.6|201032.3|200886.5|200869.1|200719.1|466
1665553500000|2022-10-12 05:45:00|200870.9|200720.9|200782.1|200632.1|200882.5|200732.5|200767.8|200617.8|619
1665553800000|2022-10-12 05:50:00|200782.9|200632.9|200751.7|200601.7|200822.2|200672.2|200727.4|200577.4|556
1665554100000|2022-10-12 05:55:00|200752.5|200602.5|200773|200623|200856|200706|200748.5|200598.5|540
1665554400000|2022-10-12 06:00:00|200772.7|200622.7|200947.5|200797.5|200981.7|200831.7|200749.5|200606.2|618
1665554700000|2022-10-12 06:05:00|200947.6|200797.6|200911|200761|200958.8|200808.8|200796.8|200646.8|640
1665555000000|2022-10-12 06:10:00|200909.9|200759.9|200798.6|200648.6|200949.5|200800|200792.7|200642.7|568
1665555300000|2022-10-12 06:15:00|200798.4|200648.4|200722.5|200572.5|200810.9|200660.9|200639.8|200489.8|655
1665555600000|2022-10-12 06:20:00|200722.4|200572.4|200634|200484|200801|200651|200633.2|200483.2|683
1665555900000|2022-10-12 06:25:00|200633.7|200483.7|200548.9|200398.9|200644.3|200494.3|200542.9|200392.9|746
1665556200000|2022-10-12 06:30:00|200556.2|200406.2|200516.5|200366.5|200646.8|200496.8|200512.3|200362.3|773
1665556500000|2022-10-12 06:35:00|200516.4|200366.4|200547|200397|200625.2|200475.2|200491.6|200341.6|698
1665556800000|2022-10-12 06:40:00|200547.4|200397.4|200528.1|200378.1|200646.5|200496.5|200510.6|200360.6|725
1665557100000|2022-10-12 06:45:00|200527|200377|200513.7|200363.7|200566.4|200416.4|200490.1|200340.1|644
1665557400000|2022-10-12 06:50:00|200514.5|200364.5|200679.7|200529.7|200688.4|200538.4|200511.5|200361.5|705
1665557700000|2022-10-12 06:55:00|200677.9|200527.9|200678.8|200528.8|200727.3|200577.3|200638.2|200488.2|653
1665558000000|2022-10-12 07:00:00|200679.4|200529.4|200632.7|200482.7|200805|200655|200629.3|200479.3|1004
1665558300000|2022-10-12 07:05:00|200631.9|200481.9|200722.4|200572.4|200723.4|200573.4|200512|200362|992
1665558600000|2022-10-12 07:10:00|200723.7|200573.7|200639.6|200489.6|200768.4|200618.4|200626.9|200476.9|944
1665558900000|2022-10-12 07:15:00|200642.2|200492.2|200632.1|200482.1|200731.1|200608.6|200601.9|200451.9|889
1665559200000|2022-10-12 07:20:00|200632.3|200482.3|200555.2|200405.2|200652.7|200502.7|200500.2|200350.2|826
1665559500000|2022-10-12 07:25:00|200554.9|200404.9|200805.4|200655.4|200984|200834|200508.1|200358.1|952
1665559800000|2022-10-12 07:30:00|200816.4|200666.4|200889.1|200739.1|201018|200868|200777.4|200627.4|1046
1665560100000|2022-10-12 07:35:00|200888.4|200738.4|200746.3|200596.3|200939.7|200789.7|200691.7|200541.7|967
1665560400000|2022-10-12 07:40:00|200746.5|200596.5|200846.2|200696.2|200942.2|200792.2|200736.2|200586.2|875
1665560700000|2022-10-12 07:45:00|200851.1|200701.1|200861.9|200711.9|200911.3|200761.3|200742.2|200592.2|830
1665561000000|2022-10-12 07:50:00|200860.2|200710.2|200748.2|200598.2|200861.4|200749.5|200720.8|200570.8|818
1665561300000|2022-10-12 07:55:00|200747.6|200597.6|200885.7|200735.7|200888.1|200738.1|200745.6|200595.6|820
1665561600000|2022-10-12 08:00:00|200882.9|200732.9|200727.6|200577.6|200917.9|200767.9|200685.2|200535.2|821
1665561900000|2022-10-12 08:05:00|200725.2|200575.2|200761.8|200611.8|200778.5|200628.5|200707.1|200557.1|692
1665562200000|2022-10-12 08:10:00|200761.7|200611.7|200901.9|200751.9|200919.1|200769.1|200741.3|200591.3|750
1665562500000|2022-10-12 08:15:00|200901.5|200751.5|200925.6|200775.6|201014.7|200873.3|200823.4|200673.4|780
1665562800000|2022-10-12 08:20:00|200922.9|200772.9|200821.9|200671.9|200950.4|200800.4|200773.2|200623.2|845
1665563100000|2022-10-12 08:25:00|200822.1|200672.1|200687|200537|200869|200719|200655.8|200505.8|846
1665563400000|2022-10-12 08:30:00|200685.4|200535.4|200882.9|200732.9|200882.9|200772.9|200642|200492|848
1665563700000|2022-10-12 08:35:00|200871.3|200721.3|200965|200815|201018.2|200915.2|200869.9|200719.9|780
1665564000000|2022-10-12 08:40:00|200963.8|200813.8|200883.4|200733.4|200988.5|200838.5|200882.8|200732.8|614
1665564300000|2022-10-12 08:45:00|200883.6|200733.6|200861.5|200711.5|200945.2|200795.2|200696.8|200546.8|791
1665564600000|2022-10-12 08:50:00|200861.6|200711.6|200946.5|200796.5|201004.3|200854.3|200847.6|200697.6|743
1665564900000|2022-10-12 08:55:00|200943.3|200793.3|201074.5|200924.5|201118.3|200968.3|200901.8|200751.8|728
1665565200000|2022-10-12 09:00:00|201070.5|200920.5|201034.2|200884.2|201151.9|201001.9|200985.7|200835.7|771
1665565500000|2022-10-12 09:05:00|201034.5|200884.5|201030.6|200880.6|201068|200918|201030.6|200880.6|656
1665565800000|2022-10-12 09:10:00|201031.6|200881.6|200967.3|200817.3|201058.1|200908.1|200963.5|200813.5|647
1665566100000|2022-10-12 09:15:00|200966.7|200816.7|200902.7|200752.7|200989.4|200839.4|200863.8|200713.8|777
1665566400000|2022-10-12 09:20:00|200900.9|200750.9|200803.4|200653.4|200906.6|200756.6|200778.1|200628.1|565
1665566700000|2022-10-12 09:25:00|200802.2|200652.2|200658.9|200508.9|200824.9|200674.9|200621.1|200471.1|648
1665567000000|2022-10-12 09:30:00|200648.9|200498.9|200680.8|200530.8|200773.1|200623.1|200620.6|200470.6|861
1665567300000|2022-10-12 09:35:00|200679.1|200529.1|200782.4|200632.4|200853.9|200703.9|200676.8|200526.8|683
1665567600000|2022-10-12 09:40:00|200781.9|200631.9|200822.8|200672.8|200885.6|200735.6|200733.4|200583.4|806
1665567900000|2022-10-12 09:45:00|200822.7|200672.7|200861.2|200711.2|200913.2|200763.2|200819|200669|730
1665568200000|2022-10-12 09:50:00|200860.9|200710.9|200815|200665|200864.7|200714.7|200770.4|200620.4|674
1665568500000|2022-10-12 09:55:00|200814.5|200664.5|200697.9|200547.9|200816.6|200666.6|200689|200539|543
1665568800000|2022-10-12 10:00:00|200698.1|200548.1|200647.6|200497.6|200711.7|200561.7|200647.6|200497.6|535
1665569100000|2022-10-12 10:05:00|200647.3|200497.3|200612.7|200462.7|200657.7|200507.7|200599.1|200449.1|522
1665569400000|2022-10-12 10:10:00|200612.5|200462.5|200624.7|200474.7|200686.5|200536.5|200553.6|200403.6|697
1665569700000|2022-10-12 10:15:00|200623.7|200473.7|200604.4|200454.4|200633.4|200483.4|200553.8|200403.8|629
1665570000000|2022-10-12 10:20:00|200603.7|200453.7|200684.5|200534.5|200704.6|200554.6|200600.4|200450.4|631
1665570300000|2022-10-12 10:25:00|200684.1|200534.1|200663.4|200513.4|200742.3|200592.3|200652.9|200502.9|645
1665570600000|2022-10-12 10:30:00|200664.8|200514.8|200753.9|200603.9|200803|200653|200662|200512|630
1665570900000|2022-10-12 10:35:00|200750.6|200600.6|200674.1|200524.1|200778.4|200628.4|200646.8|200496.8|633
1665571200000|2022-10-12 10:40:00|200675.2|200525.2|200778.7|200628.7|200792.5|200642.5|200655.2|200505.2|751
1665571500000|2022-10-12 10:45:00|200786.9|200636.9|200783.4|200633.4|200816.7|200666.7|200733.2|200583.2|686
1665571800000|2022-10-12 10:50:00|200787.9|200637.9|200806.7|200656.7|200879.5|200729.5|200780.6|200630.6|684
1665572100000|2022-10-12 10:55:00|200808.1|200658.1|200692.6|200542.6|200829.2|200679.2|200658.9|200508.9|717
1665572400000|2022-10-12 11:00:00|200696.6|200546.6|200665.9|200515.9|200707.9|200557.9|200584.9|200434.9|774
1665572700000|2022-10-12 11:05:00|200665.2|200515.2|200582.9|200432.9|200674.2|200524.2|200550.5|200400.5|659
1665573000000|2022-10-12 11:10:00|200583.5|200433.5|200624.4|200474.4|200733.8|200583.8|200573.9|200423.9|782
1665573300000|2022-10-12 11:15:00|200624.5|200474.5|200621|200471|200700.4|200550.4|200606.5|200456.5|753
1665573600000|2022-10-12 11:20:00|200621.3|200471.3|200621.7|200471.7|200661.6|200511.6|200599|200449|596
1665573900000|2022-10-12 11:25:00|200622.2|200472.2|200593.4|200443.4|200659.1|200509.1|200584.8|200434.8|656
1665574200000|2022-10-12 11:30:00|200593.2|200443.2|200544|200394|200632|200524.5|200461.5|200359.6|613
1665574500000|2022-10-12 11:35:00|200543.6|200393.6|200484|200434|200565.5|200458|200436.2|200340.8|691
1665574800000|2022-10-12 11:40:00|200484.4|200434.4|200536.3|200386.3|200546.8|200447.2|200457.5|200357.4|517
1665575100000|2022-10-12 11:45:00|200536.6|200386.6|200612.1|200462.1|200652.5|200551.3|200484.4|200365.3|699
1665575400000|2022-10-12 11:50:00|200611.9|200461.9|200624.9|200474.9|200723.6|200573.6|200560.1|200458.4|796
1665575700000|2022-10-12 11:55:00|200625.5|200475.5|200619.2|200469.2|200656.5|200556.6|200558.2|200440.4|691
1665576000000|2022-10-12 12:00:00|200621.8|200471.8|200625.6|200475.6|200672.9|200564.5|200542.7|200445.3|816
1665576300000|2022-10-12 12:05:00|200625.5|200475.5|200578.6|200528.6|200658.8|200561.9|200536.9|200438.1|921
1665576600000|2022-10-12 12:10:00|200579|200529|200547.7|200397.7|200641.4|200541.9|200487.7|200389.7|897
1665576900000|2022-10-12 12:15:00|200547.4|200397.4|200541.8|200391.8|200561.2|200460.8|200447.9|200346.5|867
1665577200000|2022-10-12 12:20:00|200512.2|200362.2|200461.5|200411.5|200602.3|200498.1|200442.6|200359.7|965
1665577500000|2022-10-12 12:25:00|200453|200403|200427.5|200277.5|200541.9|200459.3|200406.2|200256.2|903
1665577800000|2022-10-12 12:30:00|200443.5|200293.5|200831.5|200681.5|200865|200715|200443.5|200293.5|1096
1665578100000|2022-10-12 12:35:00|200832.8|200682.8|200747.5|200697.5|200872.1|200771.8|200675.3|200568.7|1001
1665578400000|2022-10-12 12:40:00|200799.3|200649.3|200612.3|200562.3|200864.9|200768.8|200599.3|200471.3|956
1665578700000|2022-10-12 12:45:00|200611.4|200561.4|200675.4|200525.4|200748.6|200613.3|200507.1|200404.9|985
1665579000000|2022-10-12 12:50:00|200672.8|200522.8|200641.3|200491.3|200710.9|200614.4|200513.9|200413.7|954
1665579300000|2022-10-12 12:55:00|200641.7|200491.7|200595.1|200545.1|200685.1|200568.2|200504.1|200409.8|937
1665579600000|2022-10-12 13:00:00|200644.3|200494.3|200637.4|200587.4|200691.7|200600.2|200503|200403|961
1665579900000|2022-10-12 13:05:00|200637.6|200587.6|200803.9|200653.9|200804.5|200686|200629.5|200551.9|999
1665580200000|2022-10-12 13:10:00|200804|200654|200651.3|200501.3|200806.6|200681.2|200574.8|200480.2|940
1665580500000|2022-10-12 13:15:00|200649.9|200499.9|200592.4|200542.4|200670.8|200577|200497.1|200383.6|968
1665580800000|2022-10-12 13:20:00|200592.3|200542.3|200552.4|200502.4|200703.6|200600.8|200528.6|200414.3|902
1665581100000|2022-10-12 13:25:00|200552|200502|200695.2|200545.2|200743.7|200642|200551.8|200450.6|915
1665581400000|2022-10-12 13:30:00|200666.1|200516.1|200805.2|200655.2|200805.2|200661.4|200627.3|200516.1|969
1665581700000|2022-10-12 13:35:00|200806.2|200656.2|200736.7|200686.7|200892.8|200773.6|200680.8|200564.5|1037
1665582000000|2022-10-12 13:40:00|200734|200684|200604.2|200454.2|200818.4|200752.3|200522.9|200409.4|986
1665582300000|2022-10-12 13:45:00|200606|200456|200611.7|200561.7|200721.1|200609.1|200529.3|200428.1|1092
1665582600000|2022-10-12 13:50:00|200611.4|200561.4|200658.6|200508.6|200753.9|200604.3|200525.7|200422.3|1025
1665582900000|2022-10-12 13:55:00|200659|200509|200691.6|200541.6|200738.1|200634.7|200590.8|200493.6|965
1665583200000|2022-10-12 14:00:00|200681.4|200531.4|200598.9|200448.9|200727.2|200577.2|200531.9|200425|1026
1665583500000|2022-10-12 14:05:00|200601.2|200451.2|200592.5|200542.5|200680.5|200579.9|200554.5|200412.5|904
1665583800000|2022-10-12 14:10:00|200591.8|200541.8|200678.3|200628.3|200737.1|200634.6|200591.8|200526.2|867
1665584100000|2022-10-12 14:15:00|200679.4|200629.4|200638.9|200588.9|200723.7|200629.4|200611.8|200523.5|911
1665584400000|2022-10-12 14:20:00|200637.6|200587.6|200647.2|200597.2|200726.1|200640.2|200584.9|200488.8|887
1665584700000|2022-10-12 14:25:00|200648|200598|200591.4|200441.4|200698.3|200604.5|200535.8|200436.8|928
1665585000000|2022-10-12 14:30:00|200589.8|200439.8|200448.7|200398.7|200589.8|200492.5|200342.6|200251.5|1005
1665585300000|2022-10-12 14:35:00|200450.1|200400.1|200566.3|200416.3|200575.6|200468.2|200430.1|200331|953
1665585600000|2022-10-12 14:40:00|200558.2|200408.2|200588.8|200438.8|200660.3|200540.6|200494.8|200358|915
1665585900000|2022-10-12 14:45:00|200537.5|200487.5|200458.2|200308.2|200587.8|200490.5|200358.7|200259.4|958
1665586200000|2022-10-12 14:50:00|200458.6|200308.6|200263.2|200213.2|200465.4|200373|200263.2|200140.3|1028
1665586500000|2022-10-12 14:55:00|200262.6|200212.6|200429.1|200279.1|200452.8|200352.1|200252.7|200137.4|976
1665586800000|2022-10-12 15:00:00|200428|200278|200447.6|200297.6|200469.5|200370|200359.9|200263.1|759
1665587100000|2022-10-12 15:05:00|200448.2|200298.2|200318.5|200268.5|200458.3|200354.4|200284.8|200184.5|854
1665587400000|2022-10-12 15:10:00|200316.7|200266.7|200359.1|200209.1|200427.9|200327.4|200217.3|200131.1|824
1665587700000|2022-10-12 15:15:00|200299.7|200249.7|200403|200253|200509.4|200410|200285.6|200185.6|853
1665588000000|2022-10-12 15:20:00|200406.4|200256.4|200491|200341|200512.8|200393.2|200384.9|200249.2|911
1665588300000|2022-10-12 15:25:00|200491.5|200341.5|200161|200111|200505.8|200404.4|200154.8|200004.8|808
1665588600000|2022-10-12 15:30:00|200160.7|200110.7|200244.7|200194.7|200287.4|200198.7|200126.7|200027.5|862
1665588900000|2022-10-12 15:35:00|200243.9|200193.9|200362.1|200212.1|200363.5|200279.7|200203.4|200088.9|889
1665589200000|2022-10-12 15:40:00|200362.8|200212.8|200380|200230|200414.8|200328.2|200242.9|200145.4|873
1665589500000|2022-10-12 15:45:00|200379.9|200229.9|200335.4|200185.4|200430.3|200313.7|200290|200180.9|865
1665589800000|2022-10-12 15:50:00|200335.5|200185.5|200337.3|200287.3|200385.8|200287.7|200270.1|200175|890
1665590100000|2022-10-12 15:55:00|200337.7|200287.7|200280.5|200230.5|200410.2|200309.2|200277.2|200187.5|881
1665590400000|2022-10-12 16:00:00|200286.6|200236.6|200317.4|200167.4|200378.2|200281.4|200243.2|200136.5|878
1665590700000|2022-10-12 16:05:00|200317.1|200167.1|200254.8|200204.8|200335.7|200212|200177.6|200079.7|888
1665591000000|2022-10-12 16:10:00|200256.3|200206.3|200290.4|200140.4|200365.4|200268.5|200243.4|200137.3|855
1665591300000|2022-10-12 16:15:00|200290.8|200140.8|200180.8|200130.8|200304.8|200209.6|200177.1|200075.9|823
1665591600000|2022-10-12 16:20:00|200179.4|200129.4|200349.4|200199.4|200364|200261|200142.3|200045.2|831
1665591900000|2022-10-12 16:25:00|200347.2|200197.2|200315.6|200165.6|200355.7|200248.2|200242.2|200142.3|798
1665592200000|2022-10-12 16:30:00|200315.4|200165.4|200266.9|200216.9|200362|200261.2|200266|200163.8|722
1665592500000|2022-10-12 16:35:00|200268.3|200218.3|200360.9|200310.9|200417|200312.2|200268.1|200176.6|686
1665592800000|2022-10-12 16:40:00|200361.2|200311.2|200361.5|200311.5|200429|200339.7|200356.9|200257|652
1665593100000|2022-10-12 16:45:00|200361.6|200311.6|200377.6|200227.6|200431|200325.8|200318.4|200191.3|782
1665593400000|2022-10-12 16:50:00|200377|200227|200334.3|200284.3|200396.4|200300.6|200289.2|200183.8|749
1665593700000|2022-10-12 16:55:00|200336.5|200286.5|200322.9|200172.9|200377.6|200286.5|200209.3|200113.8|833
1665594000000|2022-10-12 17:00:00|200324.1|200174.1|200381.7|200231.7|200405.8|200295.8|200231.1|200110.8|917
1665594300000|2022-10-12 17:05:00|200372.6|200222.6|200300|200250|200407.5|200285.3|200297.9|200173.7|860
1665594600000|2022-10-12 17:10:00|200301.2|200251.2|200352.2|200202.2|200372.7|200272.9|200301.2|200196.2|667
1665594900000|2022-10-12 17:15:00|200351.3|200201.3|200365.2|200315.2|200436|200335.5|200323.7|200199.3|714
1665595200000|2022-10-12 17:20:00|200364.2|200314.2|200349.4|200299.4|200418.1|200325.7|200343.6|200244.4|560
1665595500000|2022-10-12 17:25:00|200349.6|200299.6|200258|200208|200361.9|200301.1|200216.8|200116.7|693
1665595800000|2022-10-12 17:30:00|200257|200207|200243.6|200093.6|200315.1|200207.3|200179.6|200065.2|749
1665596100000|2022-10-12 17:35:00|200198.6|200148.6|200190.6|200040.6|200260.5|200161.7|200136|200038.1|755
1665596400000|2022-10-12 17:40:00|200190.5|200040.5|200164|200114|200219.9|200123.2|200127.3|200025.6|766
1665596700000|2022-10-12 17:45:00|200168.7|200118.7|200251.6|200101.6|200251.6|200155.8|200145|200047.9|570
1665597000000|2022-10-12 17:50:00|200257|200107|200103|199953|200267.9|200165.4|200097.3|199947.3|843
1665597300000|2022-10-12 17:55:00|200102.1|199952.1|200171.3|200021.3|200178.9|200028.9|200077.9|199927.9|539
1665597600000|2022-10-12 18:00:00|200172.7|200022.7|200176.1|200026.1|200252.2|200102.2|200002.5|199852.5|1034
1665597900000|2022-10-12 18:05:00|200177.3|200027.3|199989.7|199939.7|200201.1|200063|199943.6|199839.6|1079
1665598200000|2022-10-12 18:10:00|200037.8|199887.8|199904|199754|200081.3|199937|199767.9|199617.9|1070
1665598500000|2022-10-12 18:15:00|199909|199759|199953.9|199803.9|200088.2|199938.2|199898.3|199748.3|1032
1665598800000|2022-10-12 18:20:00|199953.4|199803.4|200015.1|199865.1|200065.4|199950.2|199944.4|199796.1|857
1665599100000|2022-10-12 18:25:00|200014.8|199864.8|199999.2|199849.2|200020.3|199904.1|199905.8|199800.1|794
1665599400000|2022-10-12 18:30:00|199999.4|199849.4|200040.5|199890.5|200085.9|199989|199941.6|199845|734
1665599700000|2022-10-12 18:35:00|200040.3|199890.3|200078.4|199928.4|200088.5|199990.2|199942.1|199844.8|767
1665600000000|2022-10-12 18:40:00|200083.8|199933.8|200079.5|199929.5|200176.4|200053.2|200016.6|199900.9|841
1665600300000|2022-10-12 18:45:00|200079.6|199929.6|200148.8|199998.8|200155.4|200054.4|199998.7|199883.5|844
1665600600000|2022-10-12 18:50:00|200148.1|199998.1|200185.8|200035.8|200229.8|200133.7|200090.1|199952.5|825
1665600900000|2022-10-12 18:55:00|200186.1|200036.1|200156.9|200006.9|200193.2|200075.3|200080.4|199970.8|727
1665601200000|2022-10-12 19:00:00|200158.7|200008.7|200214.1|200064.1|200224.6|200105|200148.4|199998.4|875
1665601500000|2022-10-12 19:05:00|200213.4|200063.4|200056.3|199906.3|200221|200071|200045|199895|788
1665601800000|2022-10-12 19:10:00|200056.5|199906.5|200023|199873|200058.4|199908.4|199959.6|199809.6|769
1665602100000|2022-10-12 19:15:00|200023.1|199873.1|199998.4|199848.4|200023.6|199887.3|199936.8|199831.8|775
1665602400000|2022-10-12 19:20:00|199998.3|199848.3|199968.3|199818.3|200001.1|199882.4|199886.6|199783.7|664
1665602700000|2022-10-12 19:25:00|199970.8|199820.8|199953.9|199903.9|200035.8|199935.2|199925.6|199818.8|691
1665603000000|2022-10-12 19:30:00|199949.7|199899.7|199978.3|199828.3|200010.9|199905.8|199924.6|199821.1|662
1665603300000|2022-10-12 19:35:00|199977.7|199827.7|200034.2|199884.2|200054.6|199904.6|199973.4|199823.4|650
1665603600000|2022-10-12 19:40:00|200035.4|199885.4|200026.8|199876.8|200040.3|199890.3|200017.8|199867.8|531
1665603900000|2022-10-12 19:45:00|200027.2|199877.2|200035.6|199885.6|200037.6|199896.8|199941|199825.4|674
1665604200000|2022-10-12 19:50:00|200046.5|199896.5|199957.9|199807.9|200089.9|199983.7|199875.2|199794.1|768
1665604500000|2022-10-12 19:55:00|199957.7|199807.7|199878.6|199828.6|200042.3|199940.5|199875.3|199800.5|621
1665604800000|2022-10-12 20:00:00|199878.9|199828.9|200115.1|199965.1|200147|199997|199877.1|199764.7|685
1665605100000|2022-10-12 20:05:00|200115.7|199965.7|199913.2|199763.2|200123|199973|199912.7|199762.7|579
1665605400000|2022-10-12 20:10:00|199913.1|199763.1|199957.5|199807.5|199984.7|199834.7|199908.9|199758.9|518
1665605700000|2022-10-12 20:15:00|199957.4|199807.4|199940.4|199790.4|199975.7|199825.7|199923.3|199773.3|424
1665606000000|2022-10-12 20:20:00|199938.3|199788.3|199926.5|199776.5|199939.7|199789.7|199905.4|199755.4|484
1665606300000|2022-10-12 20:25:00|199926.2|199776.2|199924.5|199774.5|199928.2|199778.2|199915.7|199765.7|381
1665606600000|2022-10-12 20:30:00|199923.3|199773.3|199947.2|199797.2|199951.9|199849.2|199894.8|199757.8|278
1665606900000|2022-10-12 20:35:00|199947.7|199797.7|199961.5|199811.5|199980.5|199843.3|199887.4|199783.9|205
1665607200000|2022-10-12 20:40:00|199961.4|199811.4|199964.9|199814.9|199971.6|199873.6|199908.6|199810|127
1665607500000|2022-10-12 20:45:00|199965.2|199815.2|199942.3|199792.3|199966.4|199816.4|199937.7|199787.7|150
1665607800000|2022-10-12 20:50:00|199942.2|199792.2|199981.6|199831.6|199984.3|199834.3|199938|199788|131
1665608100000|2022-10-12 20:55:00|199981.9|199831.9|199954.2|199804.2|199987|199837|199938.9|199788.9|237
1665608400000|2022-10-12 21:00:00|199945.2|199795.2|200004.1|199694.1|200091.1|199797.3|199945.1|199693.7|30
1665608700000|2022-10-12 21:05:00|200007.9|199697.9|200098.7|199788.7|200103.4|199793.4|200006|199696|70
1665609000000|2022-10-12 21:10:00|200099|199789|200103|199793|200108.2|199798.2|200098.6|199788.6|141
1665609300000|2022-10-12 21:15:00|200102.9|199792.9|200110|199800|200111.6|199801.6|200102.9|199792.9|478
1665609600000|2022-10-12 21:20:00|200109.2|199799.2|200109.4|199799.4|200110.1|199800.1|200092.6|199782.6|553
1665609900000|2022-10-12 21:25:00|200106.9|199796.9|200102.7|199792.7|200108.3|199798.3|200085.9|199775.9|98
1665610200000|2022-10-12 21:30:00|200103|199793|200101.9|199797.8|200112.1|199805.5|200099|199791.5|177
1665610500000|2022-10-12 21:35:00|200102|199797.7|200100.1|199801|200108.2|199807.5|200094.5|199792.9|154
1665610800000|2022-10-12 21:40:00|200105.5|199795.5|200104.6|199794.6|200117.2|199807.2|200101|199791|205
1665611100000|2022-10-12 21:45:00|200104.9|199794.9|200079.4|199769.4|200108.5|199799.6|200077.8|199767.8|231
1665611400000|2022-10-12 21:50:00|200079.3|199769.3|200082.6|199772.6|200104.1|199794.1|200077.8|199767.8|263
1665611700000|2022-10-12 21:55:00|200080.9|199770.9|200095.8|199785.8|200109.1|199802.6|200049|199739|256
1665612000000|2022-10-12 22:00:00|200096.5|199786.5|200013.9|199863.9|200136.3|199871.5|200000.9|199763|385
1665612300000|2022-10-12 22:05:00|200014.6|199864.6|199980.6|199830.6|200056.7|199882.9|199979.7|199779|190
1665612600000|2022-10-12 22:10:00|199975.3|199825.3|200042.2|199892.2|200047.8|199897.8|199974.1|199824.1|225
1665612900000|2022-10-12 22:15:00|200042.4|199892.4|200030.3|199880.3|200046.8|199896.8|200017.1|199867.1|229
1665613200000|2022-10-12 22:20:00|200034.2|199884.2|200034.6|199884.6|200094|199891.5|200019.1|199841|176
1665613500000|2022-10-12 22:25:00|200034.5|199884.5|200015.2|199865.2|200089|199889.4|200015.2|199835.6|121
1665613800000|2022-10-12 22:30:00|200015.3|199865.3|199976|199826|200034.5|199884.5|199963.6|199813.6|232
1665614100000|2022-10-12 22:35:00|199976.7|199826.7|200000.5|199850.5|200001.5|199851.5|199956.4|199806.4|197
1665614400000|2022-10-12 22:40:00|200000.2|199850.2|199991.6|199841.6|200009|199859|199974.1|199824.1|175
1665614700000|2022-10-12 22:45:00|199991.5|199841.5|199961.7|199811.7|200051|199847.8|199949.4|199741|178
1665615000000|2022-10-12 22:50:00|199962|199812|200000.3|199850.3|200013.5|199863.5|199962|199812|215
1665615300000|2022-10-12 22:55:00|200000.5|199850.5|199995.7|199845.7|200015.5|199865.5|199977|199827|208
1665615600000|2022-10-12 23:00:00|199997.7|199847.7|200002.2|199852.2|200007.9|199857.9|199986.1|199836.1|172
1665615900000|2022-10-12 23:05:00|200002.1|199852.1|200037|199887|200045.4|199895.4|199992.1|199842.1|171
1665616200000|2022-10-12 23:10:00|200036.9|199886.9|199999.1|199849.1|200042.2|199892.2|199986.5|199836.5|157
1665616500000|2022-10-12 23:15:00|199999.5|199849.5|199994.6|199844.6|199999.5|199849.5|199970.6|199820.6|137
1665616800000|2022-10-12 23:20:00|199994.2|199844.2|199997.8|199847.8|200000|199850|199979|199829|176
1665617100000|2022-10-12 23:25:00|199997.9|199847.9|199998.1|199848.1|200004.4|199854.4|199978.5|199828.5|170
1665617400000|2022-10-12 23:30:00|199996.2|199846.2|199993.8|199843.8|200001.2|199851.2|199970|199820|132
1665617700000|2022-10-12 23:35:00|199993.7|199843.7|199998|199848|200001.5|199851.5|199977.4|199827.4|121
1665618000000|2022-10-12 23:40:00|199998.7|199848.7|199993.5|199843.5|200004.8|199854.8|199979.5|199829.5|122
1665618300000|2022-10-12 23:45:00|199993.4|199843.4|199986.9|199836.9|200000.1|199850.1|199969.9|199819.9|164
1665618600000|2022-10-12 23:50:00|199988.9|199838.9|199950.1|199800.1|199997.5|199847.5|199935.4|199785.4|252
1665618900000|2022-10-12 23:55:00|199950.5|199800.5|199998.5|199848.5|199999.7|199849.7|199931.7|199781.7|176
1665619200000|2022-10-13 00:00:00|199996|199846|199958|199808|200062.6|199912.6|199931|199781|492
1665619500000|2022-10-13 00:05:00|199954.9|199804.9|199914.1|199764.1|199970.4|199820.4|199909.9|199759.9|337
1665619800000|2022-10-13 00:10:00|199914.4|199764.4|200004.7|199854.7|200009.2|199859.2|199914.1|199764.1|306
1665620100000|2022-10-13 00:15:00|200004.8|199854.8|199989.6|199839.6|200004.8|199854.8|199934.9|199784.9|365
1665620400000|2022-10-13 00:20:00|199989.4|199839.4|199964.1|199814.1|199991.1|199841.1|199922.9|199772.9|377
1665620700000|2022-10-13 00:25:00|199964.3|199814.3|199928.3|199778.3|199966.2|199816.2|199915.2|199765.2|283
1665621000000|2022-10-13 00:30:00|199928.2|199778.2|199958.8|199808.8|199962.6|199812.6|199906.8|199756.8|299
1665621300000|2022-10-13 00:35:00|199959|199809|199973.6|199823.6|199990.7|199840.7|199924.8|199774.8|385
1665621600000|2022-10-13 00:40:00|199974.2|199824.2|199957.7|199807.7|199998.4|199848.4|199953|199803|406
1665621900000|2022-10-13 00:45:00|199963|199813|199959.1|199809.1|199976.9|199826.9|199948.8|199798.8|401
1665622200000|2022-10-13 00:50:00|199958.4|199808.4|199955|199805|199964.3|199814.3|199945.6|199795.6|273
1665622500000|2022-10-13 00:55:00|199955.1|199805.1|199959.8|199809.8|199961.7|199811.7|199925.7|199775.7|309
1665622800000|2022-10-13 01:00:00|199959.3|199809.3|199960.4|199810.4|199963.8|199813.8|199950.4|199800.4|207
1665623100000|2022-10-13 01:05:00|199960.5|199810.5|199965.5|199815.5|199984|199834|199954.4|199804.4|277
1665623400000|2022-10-13 01:10:00|199965.3|199815.3|199953.8|199803.8|199975.7|199825.7|199939.2|199789.2|316
1665623700000|2022-10-13 01:15:00|199954|199804|199965.5|199815.5|200005.2|199855.2|199947.6|199797.6|391
1665624000000|2022-10-13 01:20:00|199959|199809|200028.6|199878.6|200039.3|199889.3|199946.9|199796.9|421
1665624300000|2022-10-13 01:25:00|200028.5|199878.5|199990.2|199840.2|200028.8|199878.8|199979.9|199829.9|351
1665624600000|2022-10-13 01:30:00|199990.5|199840.5|199965.5|199815.5|200004.6|199854.6|199950|199800|409
1665624900000|2022-10-13 01:35:00|199965.2|199815.2|199990.2|199840.2|199997.8|199847.8|199952.7|199802.7|488
1665625200000|2022-10-13 01:40:00|199990.5|199840.5|199960.3|199810.3|199997.9|199847.9|199948.8|199798.8|460
1665625500000|2022-10-13 01:45:00|199959.1|199809.1|199952.4|199802.4|199974.9|199824.9|199925.5|199775.5|367
1665625800000|2022-10-13 01:50:00|199952.6|199802.6|199929.6|199779.6|199955.2|199805.2|199925|199775|428
1665626100000|2022-10-13 01:55:00|199929.5|199779.5|199937.1|199787.1|199948.6|199798.6|199927.5|199777.5|281
1665626400000|2022-10-13 02:00:00|199937.4|199787.4|199970|199820|199984.6|199834.6|199920.9|199770.9|374
1665626700000|2022-10-13 02:05:00|199971.3|199821.3|200005.7|199855.7|200012.5|199862.5|199956.8|199806.8|348
1665627000000|2022-10-13 02:10:00|200006.3|199856.3|200039.1|199889.1|200052.6|199902.6|200001.1|199851.1|352
1665627300000|2022-10-13 02:15:00|200039.4|199889.4|200028.6|199878.6|200066.5|199916.5|200020.6|199870.6|351
1665627600000|2022-10-13 02:20:00|200028.9|199878.9|199959.5|199809.5|200039|199889|199957.3|199807.3|343
1665627900000|2022-10-13 02:25:00|199959.4|199809.4|199970.3|199820.3|199995.6|199845.6|199955|199805|245
1665628200000|2022-10-13 02:30:00|199967.1|199817.1|199955.2|199805.2|199975.3|199825.3|199925.4|199775.4|267
1665628500000|2022-10-13 02:35:00|199954.8|199804.8|199970.7|199820.7|199978.2|199828.2|199933|199783|313
1665628800000|2022-10-13 02:40:00|199971.9|199821.9|199960.6|199810.6|199981.6|199831.6|199949.1|199799.1|322
1665629100000|2022-10-13 02:45:00|199961.5|199811.5|200001.4|199851.4|200007.9|199857.9|199955.4|199805.4|299
1665629400000|2022-10-13 02:50:00|200001.5|199851.5|200000.6|199850.6|200036.1|199886.1|199969.1|199819.1|347
1665629700000|2022-10-13 02:55:00|200001.6|199851.6|200028.8|199878.8|200041.6|199891.6|200001.4|199851.4|318
1665630000000|2022-10-13 03:00:00|200028.6|199878.6|200135.4|199985.4|200138.5|199988.5|200008.9|199858.9|380
1665630300000|2022-10-13 03:05:00|200138.2|199988.2|200086.3|199936.3|200138.3|199988.3|200085.2|199935.2|348
1665630600000|2022-10-13 03:10:00|200086|199936|200083.7|199933.7|200099.8|199949.8|200071.8|199921.8|275
1665630900000|2022-10-13 03:15:00|200098.9|199948.9|200100|199950|200134.1|199984.1|200079|199929|278
1665631200000|2022-10-13 03:20:00|200098.7|199948.7|200105.5|199955.5|200110.8|199960.8|200068.9|199918.9|394
1665631500000|2022-10-13 03:25:00|200095.1|199945.1|200031.4|199881.4|200105.3|199955.3|199998.9|199848.9|462
1665631800000|2022-10-13 03:30:00|200031.1|199881.1|200054.6|199904.6|200065.1|199915.1|200002.9|199852.9|303
1665632100000|2022-10-13 03:35:00|200054.4|199904.4|200060.8|199910.8|200067.1|199917.1|200038.8|199888.8|248
1665632400000|2022-10-13 03:40:00|200066.8|199916.8|200047.7|199897.7|200072.5|199922.5|200043.7|199893.7|243
1665632700000|2022-10-13 03:45:00|200047.4|199897.4|200055.8|199905.8|200074.9|199924.9|200016.5|199866.5|270
1665633000000|2022-10-13 03:50:00|200055.3|199905.3|200048.4|199898.4|200071.6|199921.6|200040.4|199890.4|222
1665633300000|2022-10-13 03:55:00|200047.9|199897.9|200051.7|199901.7|200060.3|199910.3|200044.3|199894.3|241
1665633600000|2022-10-13 04:00:00|200052|199902|200060.9|199910.9|200068.4|199918.4|200048.8|199898.8|258
1665633900000|2022-10-13 04:05:00|200060.4|199910.4|200082.9|199932.9|200096.5|199946.5|200060.4|199910.4|236
1665634200000|2022-10-13 04:10:00|200083.2|199933.2|200067.2|199917.2|200091.4|199941.4|200052.9|199902.9|245
1665634500000|2022-10-13 04:15:00|200064.9|199914.9|200056.8|199906.8|200071.4|199921.4|200041.2|199891.2|255
1665634800000|2022-10-13 04:20:00|200054.8|199904.8|200064.7|199914.7|200066.5|199916.5|200049.8|199899.8|274
1665635100000|2022-10-13 04:25:00|200064.6|199914.6|200091.4|199941.4|200095.7|199945.7|200056.9|199906.9|218
1665635400000|2022-10-13 04:30:00|200093.5|199943.5|200055.8|199905.8|200094.8|199944.8|200052.1|199902.1|217
1665635700000|2022-10-13 04:35:00|200055.5|199905.5|200095.7|199945.7|200103.3|199953.3|200055.5|199905.5|173
1665636000000|2022-10-13 04:40:00|200094.9|199944.9|200094.8|199944.8|200104.1|199954.1|200089.6|199939.6|124
1665636300000|2022-10-13 04:45:00|200092.4|199942.4|200094.5|199944.5|200107.3|199957.3|200089.1|199939.1|205
1665636600000|2022-10-13 04:50:00|200095.6|199945.6|200085.6|199935.6|200097.6|199947.6|200085.6|199935.6|115
1665636900000|2022-10-13 04:55:00|200090.4|199940.4|200090.5|199940.5|200112|199962|200085|199935|284
1665637200000|2022-10-13 05:00:00|200091.9|199941.9|200098.5|199948.5|200115.6|199965.6|200086.9|199936.9|246
1665637500000|2022-10-13 05:05:00|200098.7|199948.7|200096.8|199946.8|200105|199955|200094.9|199944.9|172
1665637800000|2022-10-13 05:10:00|200096.9|199946.9|200054.5|199904.5|200101|199951|200045|199895|245
1665638100000|2022-10-13 05:15:00|200053.9|199903.9|200102.4|199952.4|200108|199958|200052|199902|201
1665638400000|2022-10-13 05:20:00|200100.3|199950.3|200101.3|199951.3|200126|199976|200096.9|199946.9|311
1665638700000|2022-10-13 05:25:00|200099.6|199949.6|200136.4|199986.4|200143.8|199993.8|200065.8|199915.8|270
1665639000000|2022-10-13 05:30:00|200135.1|199985.1|200137.9|199987.9|200151.1|200001.1|200128.5|199978.5|267
1665639300000|2022-10-13 05:35:00|200137.7|199987.7|200143.9|199993.9|200150.6|200000.6|200092|199942|276
1665639600000|2022-10-13 05:40:00|200144.2|199994.2|200102.8|199952.8|200151.9|200001.9|200091.6|199941.6|217
1665639900000|2022-10-13 05:45:00|200099.6|199949.6|200127.7|199977.7|200139.5|199989.5|200094.2|199944.2|306
1665640200000|2022-10-13 05:50:00|200126.4|199976.4|200108.5|199958.5|200133.7|199983.7|200091.7|199941.7|366
1665640500000|2022-10-13 05:55:00|200108.9|199958.9|200173.8|200023.8|200180.6|200030.6|200100.3|199950.3|340
1665640800000|2022-10-13 06:00:00|200174.3|200024.3|200088.3|199938.3|200180.3|200030.3|200044.8|199894.8|630
1665641100000|2022-10-13 06:05:00|200088.4|199938.4|200057.8|199907.8|200106.8|199956.8|200046.5|199896.5|509
1665641400000|2022-10-13 06:10:00|200057.6|199907.6|200098.8|199948.8|200113.7|199963.7|200046|199896|554
1665641700000|2022-10-13 06:15:00|200099.7|199949.7|200106.8|199956.8|200121.6|199971.6|200049.8|199899.8|622
1665642000000|2022-10-13 06:20:00|200106.7|199956.7|200050.6|199900.6|200136.4|199986.4|199974.5|199824.5|586
1665642300000|2022-10-13 06:25:00|200050.7|199900.7|200118.2|199968.2|200121.5|199971.5|200047.7|199897.7|548
1665642600000|2022-10-13 06:30:00|200118.1|199968.1|200020.3|199870.3|200138.6|199988.6|200000.5|199850.5|685
1665642900000|2022-10-13 06:35:00|200037|199887|199971|199821|200045.9|199895.9|199962.1|199812.1|692
1665643200000|2022-10-13 06:40:00|199970.9|199820.9|199942.5|199792.5|199971.3|199821.3|199920.3|199770.3|527
1665643500000|2022-10-13 06:45:00|199948.5|199798.5|199934.7|199784.7|199962.4|199812.4|199927.9|199777.9|484
1665643800000|2022-10-13 06:50:00|199934.8|199784.8|199923.5|199773.5|199937.3|199787.3|199890.3|199740.3|507
1665644100000|2022-10-13 06:55:00|199922.7|199772.7|199961.1|199811.1|200011.6|199861.6|199903.2|199753.2|567
1665644400000|2022-10-13 07:00:00|199966.5|199816.5|200075.3|199925.3|200094.1|199944.1|199954.4|199804.4|812
1665644700000|2022-10-13 07:05:00|200075.5|199925.5|200047.3|199897.3|200099.2|199949.2|200004|199854|705
1665645000000|2022-10-13 07:10:00|200046.1|199896.1|200094.4|199944.4|200137.5|199987.5|200034.9|199884.9|677
1665645300000|2022-10-13 07:15:00|200094.6|199944.6|199991.7|199841.7|200104|199954|199972.3|199822.3|791
1665645600000|2022-10-13 07:20:00|199995.3|199845.3|200050.4|199900.4|200135.1|199985.1|199970|199820|797
1665645900000|2022-10-13 07:25:00|200050.5|199900.5|199940.7|199790.7|200054.4|199904.4|199926.3|199776.3|748
1665646200000|2022-10-13 07:30:00|199941.2|199791.2|200008.8|199858.8|200105.1|199955.1|199941.2|199791.2|774
1665646500000|2022-10-13 07:35:00|200010.4|199860.4|199999.8|199849.8|200073.3|199923.3|199999.6|199849.6|796
1665646800000|2022-10-13 07:40:00|200001.5|199851.5|199934.3|199784.3|200015.2|199865.2|199896.3|199746.3|758
1665647100000|2022-10-13 07:45:00|199934.8|199784.8|199996.6|199846.6|200019.6|199869.6|199934.8|199784.8|760
1665647400000|2022-10-13 07:50:00|199999.9|199849.9|199966.9|199816.9|200013|199863|199954.9|199804.9|685
1665647700000|2022-10-13 07:55:00|199966.7|199816.7|200059|199909|200076.9|199926.9|199953.1|199803.1|649
1665648000000|2022-10-13 08:00:00|200059.3|199909.3|200011.8|199861.8|200160.1|200010.1|200009.8|199859.8|800
1665648300000|2022-10-13 08:05:00|200011.7|199861.7|200053.3|199903.3|200056.5|199906.5|199964.2|199814.2|741
1665648600000|2022-10-13 08:10:00|200052.3|199902.3|200062.7|199912.7|200094|199944|200043.5|199893.5|615
1665648900000|2022-10-13 08:15:00|200063.4|199913.4|200002.9|199852.9|200085.5|199935.5|200002.2|199852.2|591
1665649200000|2022-10-13 08:20:00|200004|199854|200019.9|199869.9|200056.1|199906.1|200002.4|199852.4|404
1665649500000|2022-10-13 08:25:00|200020.1|199870.1|199965.1|199815.1|200051.1|199901.1|199960|199810|498
1665649800000|2022-10-13 08:30:00|199964.5|199814.5|199937.8|199787.8|199972.5|199822.5|199899.8|199749.8|607
1665650100000|2022-10-13 08:35:00|199937.4|199787.4|199914.9|199764.9|199981.2|199831.2|199893.8|199743.8|610
1665650400000|2022-10-13 08:40:00|199914.6|199764.6|199930.1|199780.1|199933.8|199783.8|199895.9|199745.9|472
1665650700000|2022-10-13 08:45:00|199928.1|199778.1|199916.8|199766.8|199976.2|199826.2|199915.6|199765.6|398
1665651000000|2022-10-13 08:50:00|199916.9|199766.9|199880.2|199730.2|199931.4|199781.4|199860.2|199710.2|574
1665651300000|2022-10-13 08:55:00|199877.6|199727.6|199889.9|199739.9|199897.2|199747.2|199865.6|199715.6|543
1665651600000|2022-10-13 09:00:00|199892.3|199742.3|199853.8|199703.8|199901.1|199751.1|199843.1|199693.1|640
1665651900000|2022-10-13 09:05:00|199853.9|199703.9|199800.2|199650.2|199891.8|199741.8|199777.4|199627.4|607
1665652200000|2022-10-13 09:10:00|199802.4|199652.4|199787.5|199637.5|199812.6|199666.6|199710.9|199607.7|610
1665652500000|2022-10-13 09:15:00|199768.4|199618.4|199815.2|199665.2|199834.2|199684.2|199768.4|199618.4|625
1665652800000|2022-10-13 09:20:00|199814.1|199664.1|199859.6|199709.6|199862.1|199712.1|199782|199632|708
1665653100000|2022-10-13 09:25:00|199860.1|199710.1|199779.9|199629.9|199860.3|199710.3|199760.2|199610.2|683
1665653400000|2022-10-13 09:30:00|199781.9|199631.9|199737.9|199587.9|199782.8|199632.8|199722.2|199572.2|584
1665653700000|2022-10-13 09:35:00|199738.3|199588.3|199742.6|199592.6|199771.1|199621.1|199728.1|199578.1|512
1665654000000|2022-10-13 09:40:00|199742.4|199592.4|199737.3|199587.3|199748.1|199598.1|199717.3|199567.3|510
1665654300000|2022-10-13 09:45:00|199738.4|199588.4|199815|199665|199834.2|199684.2|199728.6|199578.6|718
1665654600000|2022-10-13 09:50:00|199814.7|199664.7|199899.3|199749.3|199921.9|199771.9|199806.7|199656.7|645
1665654900000|2022-10-13 09:55:00|199899.5|199749.5|199957.7|199807.7|199975.1|199825.1|199897|199747|604
1665655200000|2022-10-13 10:00:00|199958.2|199808.2|199910.4|199760.4|199979.9|199829.9|199880.1|199730.1|630
1665655500000|2022-10-13 10:05:00|199907.2|199757.2|199983.7|199833.7|199988|199838|199907.2|199757.2|512
1665655800000|2022-10-13 10:10:00|199984.4|199834.4|199942.6|199792.6|199989.7|199839.7|199932.2|199782.2|604
1665656100000|2022-10-13 10:15:00|199942.5|199792.5|199968.3|199818.3|199976.2|199826.2|199929.7|199779.7|587
1665656400000|2022-10-13 10:20:00|199973.7|199823.7|199930.1|199780.1|199993.5|199843.5|199923.7|199773.7|574
1665656700000|2022-10-13 10:25:00|199928.2|199778.2|199905.1|199755.1|199929.8|199779.8|199887.8|199737.8|642
1665657000000|2022-10-13 10:30:00|199905.3|199755.3|199896.6|199746.6|199917.9|199767.9|199883.5|199733.5|622
1665657300000|2022-10-13 10:35:00|199896.8|199746.8|199896.3|199746.3|199906.2|199756.2|199885.3|199735.3|618
1665657600000|2022-10-13 10:40:00|199896.5|199746.5|199849.2|199699.2|199902.4|199752.4|199845.3|199695.3|534
1665657900000|2022-10-13 10:45:00|199849.5|199699.5|199848.9|199698.9|199901.7|199751.7|199845|199695|578
1665658200000|2022-10-13 10:50:00|199848.8|199698.8|199829.2|199679.2|199894|199744|199812.9|199662.9|532
1665658500000|2022-10-13 10:55:00|199826.3|199676.3|199858.6|199708.6|199859.3|199709.3|199801.6|199651.6|540
1665658800000|2022-10-13 11:00:00|199851.3|199701.3|199759.2|199609.2|199860.9|199711.1|199717|199567|592
1665659100000|2022-10-13 11:05:00|199761.8|199611.8|199812.6|199662.6|199820|199670|199724.2|199574.2|641
1665659400000|2022-10-13 11:10:00|199813.1|199663.1|199737.5|199587.5|199813.9|199663.9|199733.6|199583.6|561
1665659700000|2022-10-13 11:15:00|199737.9|199587.9|199730.9|199580.9|199786.2|199636.2|199704.6|199554.6|756
1665660000000|2022-10-13 11:20:00|199730.8|199580.8|199730|199580|199768.7|199618.7|199722.3|199572.3|645
1665660300000|2022-10-13 11:25:00|199733.6|199583.6|199743.5|199593.5|199771.1|199621.1|199684.3|199534.3|713
1665660600000|2022-10-13 11:30:00|199742.1|199592.1|199699.4|199549.4|199812.1|199662.1|199683.6|199533.6|938
1665660900000|2022-10-13 11:35:00|199700.4|199550.4|199813.9|199663.9|199820.9|199670.9|199664.8|199514.8|999
1665661200000|2022-10-13 11:40:00|199814.6|199664.6|199702.8|199552.8|199814.8|199664.8|199613.4|199463.4|1005
1665661500000|2022-10-13 11:45:00|199699.7|199549.7|199648.2|199498.2|199760.8|199610.8|199607.6|199457.6|920
1665661800000|2022-10-13 11:50:00|199644.9|199494.9|199687.5|199537.5|199711.5|199606.2|199573.6|199461.8|814
1665662100000|2022-10-13 11:55:00|199687.4|199537.4|199667.4|199517.4|199710.3|199596|199612.8|199462.8|821
1665662400000|2022-10-13 12:00:00|199670.6|199520.6|199674|199524|199762.4|199664.3|199603.3|199498.1|971
1665662700000|2022-10-13 12:05:00|199673.5|199523.5|199805.6|199655.6|199821.8|199671.8|199632.9|199505.8|884
1665663000000|2022-10-13 12:10:00|199805.3|199655.3|199802.5|199652.5|199931|199824.7|199745.4|199645|867
1665663300000|2022-10-13 12:15:00|199804|199654|199647.7|199497.7|199826.2|199676.2|199621.2|199494.2|853
1665663600000|2022-10-13 12:20:00|199648.2|199498.2|199618.8|199468.8|199656.9|199551.3|199536.4|199424.4|930
1665663900000|2022-10-13 12:25:00|199610.9|199460.9|199787.9|199637.9|199840|199647|199595.5|199445.5|825
1665664200000|2022-10-13 12:30:00|199796.9|199646.9|200955.2|200805.2|200956.1|200806.1|199791|199641|849
1665664500000|2022-10-13 12:35:00|200945.6|200795.6|200838|200688|201043.8|200893.8|200673.1|200523.1|843
1665664800000|2022-10-13 12:40:00|200839.5|200689.5|201147|200997|201261|201111|200757.9|200607.9|815
1665665100000|2022-10-13 12:45:00|201121.7|200971.7|201097.3|200947.3|201397.1|201247.1|201091.7|200941.7|830
1665665400000|2022-10-13 12:50:00|201095.5|200945.5|200923.8|200773.8|201193.7|201043.7|200691.3|200541.3|832
1665665700000|2022-10-13 12:55:00|200926.2|200776.2|200682.1|200532.1|200932.5|200782.5|200670.9|200520.9|828
1665666000000|2022-10-13 13:00:00|200700.7|200550.7|201068|200918|201078|200928|200677|200527|816
1665666300000|2022-10-13 13:05:00|201068.1|200918.1|201013.8|200863.8|201242.5|201092.5|200997.3|200847.3|820
1665666600000|2022-10-13 13:10:00|201018.6|200868.6|201187.5|201037.5|201255.8|201105.8|201007.7|200857.7|806
1665666900000|2022-10-13 13:15:00|201203.4|201053.4|201602.3|201452.3|201661.2|201559.1|201129|201030.1|801
1665667200000|2022-10-13 13:20:00|201607|201457|201323.4|201173.4|201607|201457|201137.9|200987.9|834
1665667500000|2022-10-13 13:25:00|201324.1|201174.1|201209.6|201059.6|201371.2|201221.2|201125.1|200975.1|821
1665667800000|2022-10-13 13:30:00|201213|201063|201295.7|201145.7|201523.1|201373.1|201178|201028|836
1665668100000|2022-10-13 13:35:00|201286.4|201136.4|201486.4|201336.4|201538.1|201388.1|201270|201120|815
1665668400000|2022-10-13 13:40:00|201485.5|201335.5|201329.1|201179.1|201560|201410|201311.6|201161.6|830
1665668700000|2022-10-13 13:45:00|201324.9|201174.9|201189|201039|201402.5|201252.5|201074.7|200924.7|833
1665669000000|2022-10-13 13:50:00|201200.5|201050.5|200936|200786|201200.5|201050.5|200854.5|200704.5|1083
1665669300000|2022-10-13 13:55:00|200937|200787|200961.5|200811.5|201161.7|201011.7|200845.7|200695.7|1034
1665669600000|2022-10-13 14:00:00|200960.7|200810.7|201015|200865|201028.1|200878.1|200882.5|200732.5|1096
1665669900000|2022-10-13 14:05:00|201015.3|200865.3|201219.4|201069.4|201299.4|201149.4|200942.5|200792.5|1092
1665670200000|2022-10-13 14:10:00|201213.6|201063.6|201000|200850|201260.2|201110.2|200960.3|200810.3|1109
1665670500000|2022-10-13 14:15:00|201004.5|200854.5|201048.7|200898.7|201089.5|200981.8|200951.9|200801.9|1042
1665670800000|2022-10-13 14:20:00|201048|200898|201209.1|201059.1|201215|201105.9|200953.5|200850.5|1067
1665671100000|2022-10-13 14:25:00|201207.9|201057.9|201293.3|201143.3|201299.7|201175.1|201149.9|201057.5|976
1665671400000|2022-10-13 14:30:00|201295.5|201145.5|201016|200866|201334.4|201235.3|200885.2|200775.4|1068
1665671700000|2022-10-13 14:35:00|201015|200865|200874.3|200724.3|201072|200966.9|200846.6|200722|1044
1665672000000|2022-10-13 14:40:00|200874.6|200724.6|200989.1|200839.1|200992.6|200886.3|200796.8|200703.8|1057
1665672300000|2022-10-13 14:45:00|200988.6|200838.6|200657.8|200507.8|201007.8|200901.4|200651.5|200501.5|1053
1665672600000|2022-10-13 14:50:00|200660.2|200510.2|200542.8|200392.8|200768.5|200618.5|200433|200343.4|1055
1665672900000|2022-10-13 14:55:00|200541.7|200391.7|200645.6|200595.6|200691.7|200595.6|200451.1|200351.4|998
1665673200000|2022-10-13 15:00:00|200646.6|200596.6|200599.1|200549.1|200707.8|200610.9|200580.1|200495.9|881
1665673500000|2022-10-13 15:05:00|200599.8|200549.8|200406.5|200356.5|200666.5|200581|200378.1|200294.8|996
1665673800000|2022-10-13 15:10:00|200406.4|200356.4|200330.3|200180.3|200538.3|200434.5|200268.6|200149.9|1024
1665674100000|2022-10-13 15:15:00|200325.8|200175.8|200352.9|200202.9|200467|200367.3|200259.9|200112.9|1078
1665674400000|2022-10-13 15:20:00|200348.7|200198.7|200261.7|200111.7|200348.7|200198.7|199950.2|199800.2|1152
1665674700000|2022-10-13 15:25:00|200267.8|200117.8|200186.6|200136.6|200360.3|200250.8|200180|200063.1|1077
1665675000000|2022-10-13 15:30:00|200188.6|200138.6|200135|200085|200365.7|200267.1|200105.2|199994.1|1085
1665675300000|2022-10-13 15:35:00|200184.2|200034.2|199999.7|199849.7|200202.7|200106.2|199878.5|199728.5|1109
1665675600000|2022-10-13 15:40:00|199999.3|199849.3|200052.9|199902.9|200110.7|200010.7|199797.9|199647.9|1128
1665675900000|2022-10-13 15:45:00|200052.2|199902.2|200082|199932|200225.9|200105.2|199985.3|199882.2|1122
1665676200000|2022-10-13 15:50:00|200081.3|199931.3|199956.2|199806.2|200152.3|200002.3|199881.9|199782.6|1030
1665676500000|2022-10-13 15:55:00|199956.6|199806.6|199972.7|199922.7|200113.7|200001.3|199912.2|199787.6|1065
1665676800000|2022-10-13 16:00:00|200022.9|199872.9|199793.3|199743.3|200022.9|199921|199738.1|199634.7|1106
1665677100000|2022-10-13 16:05:00|199791.1|199741.1|200079.6|199929.6|200083.1|199982.9|199784.2|199645.6|1064
1665677400000|2022-10-13 16:10:00|200079.4|199929.4|200107.5|199957.5|200164.4|200068.7|200034.6|199918.6|1019
1665677700000|2022-10-13 16:15:00|200107.2|199957.2|200112.6|199962.6|200199|200101.2|200012|199911.5|1001
1665678000000|2022-10-13 16:20:00|200111.2|199961.2|200030|199880|200119.6|200011.2|199958.5|199853|917
1665678300000|2022-10-13 16:25:00|200029.9|199879.9|199980.4|199830.4|200032.9|199935.4|199771.1|199674.5|986
1665678600000|2022-10-13 16:30:00|199981.1|199831.1|199873.6|199723.6|200030.6|199901.3|199758.9|199666.3|999
1665678900000|2022-10-13 16:35:00|199871.5|199721.5|199816.1|199766.1|199902.6|199810.2|199769.6|199668|971
1665679200000|2022-10-13 16:40:00|199816.7|199766.7|199864|199714|199907.5|199810.4|199783.6|199660.6|964
1665679500000|2022-10-13 16:45:00|199866.7|199716.7|199914.5|199864.5|199998.7|199897.7|199817.7|199709.4|932
1665679800000|2022-10-13 16:50:00|199914.7|199864.7|199956.9|199906.9|200026.9|199928.4|199875.3|199765.9|948
1665680100000|2022-10-13 16:55:00|199966|199916|199872.2|199722.2|200048.1|199945.5|199843.5|199720.4|911
1665680400000|2022-10-13 17:00:00|199870.6|199720.6|199711.1|199561.1|199873.6|199770.2|199654.7|199543.7|833
1665680700000|2022-10-13 17:05:00|199709.6|199559.6|199801.5|199751.5|199810.7|199755.1|199628|199520|874
1665681000000|2022-10-13 17:10:00|199801.1|199751.1|199781.2|199631.2|199876|199781.8|199738.3|199631.2|871
1665681300000|2022-10-13 17:15:00|199780.6|199630.6|199660|199510|199786.9|199683.8|199601.3|199494|901
1665681600000|2022-10-13 17:20:00|199661.1|199511.1|199743.5|199593.5|199776.2|199684.2|199571.1|199471.4|916
1665681900000|2022-10-13 17:25:00|199742.5|199592.5|199757.5|199707.5|199764.3|199714.3|199654.3|199553.2|953
1665682200000|2022-10-13 17:30:00|199749.9|199699.9|199628.3|199578.3|199796.5|199708|199626|199532.8|826
1665682500000|2022-10-13 17:35:00|199628.4|199578.4|199674.6|199624.6|199768.8|199667.1|199557.1|199479.1|941
1665682800000|2022-10-13 17:40:00|199673.4|199623.4|199723|199673|199776.6|199678.5|199643.2|199531.2|845
1665683100000|2022-10-13 17:45:00|199721.6|199671.6|199690.8|199540.8|199803.3|199708.4|199639.1|199535.2|879
1665683400000|2022-10-13 17:50:00|199692|199542|199756.9|199606.9|199765.8|199673.7|199632.3|199535.7|823
1665683700000|2022-10-13 17:55:00|199756.7|199606.7|199755.9|199705.9|199809.2|199711.1|199703.4|199602.8|796
1665684000000|2022-10-13 18:00:00|199756.1|199706.1|199715.7|199665.7|199853.4|199754.6|199714.5|199643.7|805
1665684300000|2022-10-13 18:05:00|199715.9|199665.9|199845.7|199795.7|199896.7|199801|199709.8|199616.6|846
1665684600000|2022-10-13 18:10:00|199845.9|199795.9|199882.6|199832.6|199966.6|199876|199802.7|199703|922
1665684900000|2022-10-13 18:15:00|199882.5|199832.5|199834.5|199684.5|199924.9|199832.5|199777|199680.9|825
1665685200000|2022-10-13 18:20:00|199834.3|199684.3|199833|199683|199846.5|199769.9|199739.2|199640.8|908
1665685500000|2022-10-13 18:25:00|199832.8|199682.8|199951.4|199801.4|199973.1|199884.8|199770.3|199677.1|933
1665685800000|2022-10-13 18:30:00|199953.1|199803.1|199871.3|199721.3|199955.8|199828.6|199794.8|199704.9|857
1665686100000|2022-10-13 18:35:00|199870.7|199720.7|199789.9|199739.9|199914.5|199788.4|199754.5|199644.3|886
1665686400000|2022-10-13 18:40:00|199790.1|199740.1|199863.3|199713.3|199928|199825.1|199790.1|199696.6|750
1665686700000|2022-10-13 18:45:00|199864.5|199714.5|199766.4|199716.4|199882.6|199782.8|199764.9|199681.2|762
1665687000000|2022-10-13 18:50:00|199766.5|199716.5|199824.7|199774.7|199867.3|199780.3|199727.6|199631.7|726
1665687300000|2022-10-13 18:55:00|199824.8|199774.8|199838.4|199788.4|199925.2|199823.7|199801.1|199715.2|889
1665687600000|2022-10-13 19:00:00|199840.8|199790.8|199987.6|199837.6|200011.3|199893.2|199840.6|199772.4|815
1665687900000|2022-10-13 19:05:00|199985.7|199835.7|199877.1|199727.1|199985.8|199882.7|199860.3|199716.8|812
1665688200000|2022-10-13 19:10:00|199877.3|199727.3|199955.4|199805.4|199960.6|199848.7|199742.7|199651.6|764
1665688500000|2022-10-13 19:15:00|199953.5|199803.5|199976.7|199826.7|199986.6|199873.1|199883.5|199779.7|712
1665688800000|2022-10-13 19:20:00|199977|199827|199999.3|199849.3|200041.3|199914.1|199914.6|199827|754
1665689100000|2022-10-13 19:25:00|199999.6|199849.6|200068.3|199918.3|200070.2|199923.7|199949.1|199814.4|806
1665689400000|2022-10-13 19:30:00|200068.5|199918.5|200082.1|199932.1|200158.7|200008.7|199982.9|199858.3|916
1665689700000|2022-10-13 19:35:00|200085.7|199935.7|200085.2|199935.2|200126.5|200013.8|200063.1|199920.4|878
1665690000000|2022-10-13 19:40:00|200083.3|199933.3|199893.2|199843.2|200106.8|199973.8|199892.3|199788|780
1665690300000|2022-10-13 19:45:00|199893.6|199843.6|199998.6|199848.6|199998.6|199891.2|199887.3|199776|702
1665690600000|2022-10-13 19:50:00|199986.3|199836.3|200003.3|199853.3|200046.7|199939.6|199917.3|199811.9|794
1665690900000|2022-10-13 19:55:00|200003|199853|199912.2|199762.2|200061.3|199939.4|199840.4|199726.7|839
1665691200000|2022-10-13 20:00:00|199924.1|199774.1|199964.6|199814.6|199966.5|199816.5|199882.5|199732.5|551
1665691500000|2022-10-13 20:05:00|199965.1|199815.1|200085.1|199935.1|200137.2|199987.2|199904|199754|604
1665691800000|2022-10-13 20:10:00|200081.7|199931.7|200090.6|199940.6|200091.1|199941.1|199994.7|199844.7|442
1665692100000|2022-10-13 20:15:00|200089.3|199939.3|200118|199968|200148.2|200032.2|200082.2|199935.1|356
1665692400000|2022-10-13 20:20:00|200117.9|199967.9|200102.6|199952.6|200120.5|200015.5|200064.6|199952.6|266
1665692700000|2022-10-13 20:25:00|200102.7|199952.7|200018.7|199868.7|200103.4|199953.4|200012.6|199862.6|370
1665693000000|2022-10-13 20:30:00|200016.4|199866.4|199947.6|199797.6|200029.3|199879.3|199925.8|199775.8|380
1665693300000|2022-10-13 20:35:00|199946.8|199796.8|199872.9|199722.9|199947.8|199797.8|199866.3|199716.3|213
1665693600000|2022-10-13 20:40:00|199873.3|199723.3|199888.1|199738.1|199896.7|199746.7|199856.3|199706.3|262
1665693900000|2022-10-13 20:45:00|199899.9|199749.9|199827.4|199677.4|199918.2|199768.2|199824.9|199674.9|251
1665694200000|2022-10-13 20:50:00|199827|199677|199871.9|199721.9|199878.9|199728.9|199826.8|199676.8|222
1665694500000|2022-10-13 20:55:00|199869.4|199719.4|199967.7|199657.7|199987.4|199738.6|199825.1|199622.4|429
1665694800000|2022-10-13 21:00:00|199950.1|199640.1|199917.2|199607.2|199979.3|199669.3|199917.2|199607.2|33
1665695100000|2022-10-13 21:05:00|199931.5|199621.5|200055.4|199745.4|200074.6|199764.6|199911.1|199601.1|44
1665695400000|2022-10-13 21:10:00|200056.9|199746.9|200048.8|199738.8|200063.1|199753.1|199927|199617|174
1665695700000|2022-10-13 21:15:00|200039.6|199729.6|199985.6|199675.6|200072|199762|199969.7|199659.7|56
1665696000000|2022-10-13 21:20:00|199972.2|199662.2|200020.6|199710.6|200059.2|199749.2|199972.2|199662.2|40
1665696300000|2022-10-13 21:25:00|200022.1|199712.1|200063.9|199753.9|200073.3|199763.3|199969.2|199659.2|45
1665696600000|2022-10-13 21:30:00|200063.8|199753.8|200066.9|199756.9|200082.3|199772.3|200019.6|199709.6|232
1665696900000|2022-10-13 21:35:00|200067.1|199757.1|200054.4|199744.4|200073.9|199763.9|200014.7|199704.7|104
1665697200000|2022-10-13 21:40:00|200057|199747|200046.6|199736.6|200069.9|199759.9|200034.8|199724.8|76
1665697500000|2022-10-13 21:45:00|200053.3|199743.3|200038.3|199728.3|200056.2|199746.2|200017.4|199707.4|89
1665697800000|2022-10-13 21:50:00|200041.5|199731.5|200038.8|199728.8|200075.6|199765.6|199988.8|199678.8|82
1665698100000|2022-10-13 21:55:00|200054.4|199744.4|200077.2|199767.2|200078.7|199768.7|199993.3|199683.3|90
1665698400000|2022-10-13 22:00:00|200025.8|199715.8|199889.1|199739.1|200076.9|199766.9|199858.5|199603.5|407
1665698700000|2022-10-13 22:05:00|199889.2|199739.2|199931.6|199781.6|199994.5|199795.6|199885.7|199715|400
1665699000000|2022-10-13 22:10:00|199929.7|199779.7|199974.6|199824.6|200051|199829.8|199926.9|199732|325
1665699300000|2022-10-13 22:15:00|199973|199823|199928.6|199778.6|200000.6|199823.1|199913.5|199729.1|325
1665699600000|2022-10-13 22:20:00|199928.5|199778.5|199985.9|199835.9|199993.1|199843.1|199908.4|199758.4|260
1665699900000|2022-10-13 22:25:00|199985.8|199835.8|199975.7|199825.7|199994.7|199844.7|199961.6|199811.6|215
1665700200000|2022-10-13 22:30:00|199977.1|199827.1|199969.2|199819.2|199988|199838|199965.8|199815.8|162
1665700500000|2022-10-13 22:35:00|199969.3|199819.3|199955.3|199805.3|199984.9|199834.9|199937.3|199787.3|245
1665700800000|2022-10-13 22:40:00|199943.4|199793.4|199940.9|199790.9|199957.8|199807.8|199919.7|199769.7|199
1665701100000|2022-10-13 22:45:00|199940.8|199790.8|199910.3|199760.3|200015.1|199799|199905.7|199709.7|225
1665701400000|2022-10-13 22:50:00|199910.4|199760.4|199921.7|199771.7|199936.2|199786.2|199885.2|199735.2|272
1665701700000|2022-10-13 22:55:00|199921.6|199771.6|199900.9|199750.9|199978|199780.8|199887.5|199666|251
1665702000000|2022-10-13 23:00:00|199901|199751|199919.7|199769.7|199919.8|199769.8|199892.1|199742.1|245
1665702300000|2022-10-13 23:05:00|199919.8|199769.8|199928.4|199778.4|199941.1|199791.1|199899.3|199749.3|230
1665702600000|2022-10-13 23:10:00|199928.3|199778.3|199898.8|199748.8|199932|199782|199880.6|199730.6|325
1665702900000|2022-10-13 23:15:00|199898|199748|199896.7|199746.7|199906|199756|199892.2|199742.2|220
1665703200000|2022-10-13 23:20:00|199896.8|199746.8|199933.5|199783.5|199945.6|199795.6|199895.5|199745.5|264
1665703500000|2022-10-13 23:25:00|199933.3|199783.3|199964.2|199814.2|199972.5|199822.5|199894.6|199744.6|368
1665703800000|2022-10-13 23:30:00|199964.3|199814.3|199974.1|199824.1|199986.5|199836.5|199935.1|199785.1|377
1665704100000|2022-10-13 23:35:00|199972.1|199822.1|199978.4|199828.4|199985.8|199835.8|199956.2|199806.2|309
1665704400000|2022-10-13 23:40:00|199979.1|199829.1|199981.4|199831.4|199988|199838|199973.4|199823.4|228
1665704700000|2022-10-13 23:45:00|199981.2|199831.2|199974|199824|199986.7|199836.7|199972.6|199822.6|216
1665705000000|2022-10-13 23:50:00|199978.1|199828.1|199979.3|199829.3|200012.4|199862.4|199967|199817|290
1665705300000|2022-10-13 23:55:00|199984|199834|200014.3|199864.3|200017.2|199867.2|199966|199816|240
1665705600000|2022-10-14 00:00:00|200015.7|199865.7|199933.8|199783.8|200028.6|199878.6|199933.8|199783.8|464
1665705900000|2022-10-14 00:05:00|199938.6|199788.6|199990.7|199840.7|199990.7|199840.7|199892.1|199742.1|638
1665706200000|2022-10-14 00:10:00|199988.5|199838.5|199938.5|199788.5|199994.4|199844.4|199923.1|199773.1|541
1665706500000|2022-10-14 00:15:00|199938.8|199788.8|200021.2|199871.2|200032.4|199882.4|199933.8|199783.8|539
1665706800000|2022-10-14 00:20:00|200021.1|199871.1|200013|199863|200028.2|199878.2|199978|199828|484
1665707100000|2022-10-14 00:25:00|200012.8|199862.8|199975|199825|200013.1|199863.1|199941.1|199791.1|483
1665707400000|2022-10-14 00:30:00|199977.5|199827.5|199952.6|199802.6|199993.2|199843.2|199939.9|199789.9|415
1665707700000|2022-10-14 00:35:00|199948|199798|199907.6|199757.6|199948.2|199798.2|199898.4|199748.4|326
1665708000000|2022-10-14 00:40:00|199907.5|199757.5|199976.8|199826.8|199987.9|199837.9|199891|199741|418
1665708300000|2022-10-14 00:45:00|199976.5|199826.5|199897.6|199747.6|199976.5|199826.5|199896.9|199746.9|358
1665708600000|2022-10-14 00:50:00|199900|199750|199897.8|199747.8|199945.7|199795.7|199896.3|199746.3|343
1665708900000|2022-10-14 00:55:00|199898|199748|199940.1|199790.1|199946|199796|199896.8|199746.8|355
1665709200000|2022-10-14 01:00:00|199940|199790|199897.3|199747.3|199951.3|199801.3|199892.8|199742.8|444
1665709500000|2022-10-14 01:05:00|199895.4|199745.4|199854.8|199704.8|199910.2|199760.2|199854.3|199704.3|486
1665709800000|2022-10-14 01:10:00|199854.5|199704.5|199901.5|199751.5|199915|199765|199854.5|199704.5|510
1665710100000|2022-10-14 01:15:00|199898.3|199748.3|199905.1|199755.1|199912.5|199762.5|199890.9|199740.9|470
1665710400000|2022-10-14 01:20:00|199907.4|199757.4|199825.3|199675.3|199907.4|199757.4|199812.8|199662.8|577
1665710700000|2022-10-14 01:25:00|199825.1|199675.1|199813.7|199663.7|199857.4|199707.4|199804|199654|432
1665711000000|2022-10-14 01:30:00|199810.8|199660.8|199813.5|199663.5|199869.2|199719.2|199766|199616|363
1665711300000|2022-10-14 01:35:00|199818.5|199668.5|199806.8|199656.8|199864|199714|199772.5|199622.5|444
1665711600000|2022-10-14 01:40:00|199806|199656|199743.9|199593.9|199815.7|199665.7|199672|199571|608
1665711900000|2022-10-14 01:45:00|199744|199594|199723.5|199573.5|199756.1|199621.5|199671.5|199564.8|661
1665712200000|2022-10-14 01:50:00|199723.4|199573.4|199754.8|199604.8|199793.2|199643.2|199722.8|199572.8|484
1665712500000|2022-10-14 01:55:00|199754.9|199604.9|199750.2|199600.2|199790.9|199640.9|199746.5|199596.5|555
1665712800000|2022-10-14 02:00:00|199749.5|199599.5|199741.1|199591.1|199781|199631|199727.7|199577.7|558
1665713100000|2022-10-14 02:05:00|199740.4|199590.4|199750.7|199600.7|199783.6|199633.6|199719.3|199569.3|523
1665713400000|2022-10-14 02:10:00|199749.9|199599.9|199755.1|199605.1|199819.6|199669.6|199744.3|199594.3|539
1665713700000|2022-10-14 02:15:00|199754.9|199604.9|199778.5|199628.5|199785.5|199635.5|199747.4|199597.4|519
1665714000000|2022-10-14 02:20:00|199776.8|199626.8|199751.8|199601.8|199800.2|199650.2|199748.2|199598.2|340
1665714300000|2022-10-14 02:25:00|199753.6|199603.6|199752.9|199602.9|199787|199637|199745|199595|254
1665714600000|2022-10-14 02:30:00|199753.4|199603.4|199754.9|199604.9|199762.7|199612.7|199731.3|199581.3|274
1665714900000|2022-10-14 02:35:00|199750.4|199600.4|199761.5|199611.5|199761.6|199611.6|199730.5|199580.5|315
1665715200000|2022-10-14 02:40:00|199762.5|199612.5|199797.3|199647.3|199824.7|199674.7|199760.2|199610.2|332
1665715500000|2022-10-14 02:45:00|199797.7|199647.7|199843|199693|199847.2|199697.2|199790.2|199640.2|275
1665715800000|2022-10-14 02:50:00|199840.5|199690.5|199834.8|199684.8|199852.2|199702.2|199801|199651|235
1665716100000|2022-10-14 02:55:00|199834.6|199684.6|199804|199654|199841.3|199691.3|199791.4|199641.4|312
1665716400000|2022-10-14 03:00:00|199803.8|199653.8|199794.9|199644.9|199803.8|199653.8|199782.8|199632.8|371
1665716700000|2022-10-14 03:05:00|199794.3|199644.3|199768|199618|199794.5|199644.5|199751.8|199601.8|323
1665717000000|2022-10-14 03:10:00|199767.7|199617.7|199754.9|199604.9|199773.7|199623.7|199745.6|199595.6|217
1665717300000|2022-10-14 03:15:00|199755.1|199605.1|199792.1|199642.1|199804.1|199654.1|199751.2|199601.2|209
1665717600000|2022-10-14 03:20:00|199792.5|199642.5|199752.7|199602.7|199794.2|199663.6|199707.8|199601|267
1665717900000|2022-10-14 03:25:00|199753.2|199603.2|199758.8|199608.8|199793.5|199643.5|199751|199601|231
1665718200000|2022-10-14 03:30:00|199759.1|199609.1|199724.8|199574.8|199764.3|199614.3|199723.6|199573.6|295
1665718500000|2022-10-14 03:35:00|199724.9|199574.9|199796.2|199646.2|199800.5|199650.5|199724.9|199574.9|243
1665718800000|2022-10-14 03:40:00|199795.5|199645.5|199786.5|199636.5|199799|199649|199753.4|199603.4|248
1665719100000|2022-10-14 03:45:00|199786.6|199636.6|199797.6|199647.6|199805.2|199655.2|199760.7|199610.7|194
1665719400000|2022-10-14 03:50:00|199794.4|199644.4|199869.4|199719.4|199875.8|199725.8|199792.1|199642.1|258
1665719700000|2022-10-14 03:55:00|199870.7|199720.7|199834.4|199684.4|199874.2|199724.2|199833.5|199683.5|319
1665720000000|2022-10-14 04:00:00|199833.9|199683.9|199832.5|199682.5|199844|199694|199805.1|199655.1|404
1665720300000|2022-10-14 04:05:00|199832.4|199682.4|199836|199686|199843.8|199693.8|199794.3|199644.3|304
1665720600000|2022-10-14 04:10:00|199835.6|199685.6|199802.1|199652.1|199844.4|199694.4|199795.5|199645.5|227
1665720900000|2022-10-14 04:15:00|199802.3|199652.3|199878.3|199728.3|199878.3|199728.3|199801.6|199651.6|324
1665721200000|2022-10-14 04:20:00|199877.8|199727.8|199873.3|199723.3|199912.6|199762.6|199870.9|199720.9|213
1665721500000|2022-10-14 04:25:00|199873.9|199723.9|199919.4|199769.4|199921.8|199771.8|199860.9|199710.9|316
1665721800000|2022-10-14 04:30:00|199916.5|199766.5|199869.3|199719.3|199920.9|199770.9|199866.4|199716.4|356
1665722100000|2022-10-14 04:35:00|199867.6|199717.6|199875.1|199725.1|199884.5|199734.5|199864.8|199714.8|281
1665722400000|2022-10-14 04:40:00|199874.8|199724.8|199879.7|199729.7|199911.3|199761.3|199861.3|199711.3|351
1665722700000|2022-10-14 04:45:00|199879.3|199729.3|199876.9|199726.9|199881.6|199731.6|199861.9|199711.9|233
1665723000000|2022-10-14 04:50:00|199877.3|199727.3|199869.7|199719.7|199883.1|199733.1|199834.5|199684.5|198
1665723300000|2022-10-14 04:55:00|199869.2|199719.2|199867.6|199717.6|199883.1|199733.1|199861.8|199711.8|233
1665723600000|2022-10-14 05:00:00|199868|199718|199828.9|199678.9|199877.5|199727.5|199823.1|199673.1|366
1665723900000|2022-10-14 05:05:00|199828.7|199678.7|199828.7|199678.7|199878.5|199728.5|199816.8|199666.8|357
1665724200000|2022-10-14 05:10:00|199824|199674|199835.9|199685.9|199870.5|199720.5|199795.7|199645.7|388
1665724500000|2022-10-14 05:15:00|199835.5|199685.5|199794|199644|199841|199691|199793.1|199643.1|343
1665724800000|2022-10-14 05:20:00|199793.7|199643.7|199832.5|199682.5|199847.5|199697.5|199786.8|199636.8|344
1665725100000|2022-10-14 05:25:00|199832.9|199682.9|199825|199675|199863.8|199713.8|199787.3|199637.3|309
1665725400000|2022-10-14 05:30:00|199825.8|199675.8|199765.3|199615.3|199880.2|199730.2|199757.4|199607.4|406
1665725700000|2022-10-14 05:35:00|199765|199615|199736.6|199586.6|199780.3|199630.3|199731.1|199581.1|394
1665726000000|2022-10-14 05:40:00|199736.3|199586.3|199792.7|199642.7|199806.1|199656.1|199712.7|199562.7|437
1665726300000|2022-10-14 05:45:00|199793|199643|199793.4|199643.4|199836.2|199686.2|199775.2|199625.2|362
1665726600000|2022-10-14 05:50:00|199793.2|199643.2|199797.4|199647.4|199842.4|199721.5|199771.5|199630.8|382
1665726900000|2022-10-14 05:55:00|199797.8|199647.8|199835.8|199685.8|199873.5|199723.5|199797.8|199647.8|447
1665727200000|2022-10-14 06:00:00|199865.5|199715.5|199834.2|199684.2|199916.2|199786|199816.6|199666.6|748
1665727500000|2022-10-14 06:05:00|199831.1|199681.1|199846.2|199696.2|199863.6|199713.6|199789.6|199639.6|651
1665727800000|2022-10-14 06:10:00|199846.3|199696.3|199933.2|199783.2|199960.9|199810.9|199812.2|199662.2|680
1665728100000|2022-10-14 06:15:00|199932.3|199782.3|199888.4|199738.4|199963.8|199813.8|199887.3|199737.3|704
1665728400000|2022-10-14 06:20:00|199889.9|199739.9|199923.6|199773.6|199970.9|199820.9|199888.5|199738.5|630
1665728700000|2022-10-14 06:25:00|199923.3|199773.3|199813|199663|199929.1|199779.1|199734.6|199584.6|785
1665729000000|2022-10-14 06:30:00|199813.7|199663.7|199852.7|199702.7|199930.8|199780.8|199804|199654|626
1665729300000|2022-10-14 06:35:00|199852.4|199702.4|199853.5|199703.5|199884.6|199734.6|199807.3|199657.3|739
1665729600000|2022-10-14 06:40:00|199872.4|199722.4|199770.6|199620.6|199893.7|199743.7|199758.9|199608.9|724
1665729900000|2022-10-14 06:45:00|199771.1|199621.1|199788.3|199638.3|199809.7|199659.7|199753|199603|592
1665730200000|2022-10-14 06:50:00|199788.1|199638.1|199845.2|199695.2|199865.6|199715.6|199769.2|199619.2|765
1665730500000|2022-10-14 06:55:00|199845.3|199695.3|199803.1|199653.1|199855.1|199705.1|199792.5|199642.5|551
1665730800000|2022-10-14 07:00:00|199805.6|199655.6|199922.7|199772.7|199937|199787|199799.4|199649.4|685
1665731100000|2022-10-14 07:05:00|199922.6|199772.6|200015.1|199865.1|200030.6|199880.6|199915.8|199765.8|912
1665731400000|2022-10-14 07:10:00|200014.6|199864.6|200031|199881|200081.2|199931.2|199969.2|199819.2|686
1665731700000|2022-10-14 07:15:00|200031.2|199881.2|200126|199976|200136|199986|200009.9|199859.9|854
1665732000000|2022-10-14 07:20:00|200123.5|199973.5|200254|200104|200273.9|200123.9|200121.4|199971.4|831
1665732300000|2022-10-14 07:25:00|200255.7|200105.7|200131.1|199981.1|200257.6|200107.6|200120.9|199970.9|810
1665732600000|2022-10-14 07:30:00|200132.2|199982.2|200194.8|200044.8|200210.6|200060.6|200101.9|199951.9|686
1665732900000|2022-10-14 07:35:00|200195.9|200045.9|200077.1|199927.1|200197.9|200047.9|200077|199927|675
1665733200000|2022-10-14 07:40:00|200072.6|199922.6|199920.5|199770.5|200094.1|199944.1|199919.2|199769.2|658
1665733500000|2022-10-14 07:45:00|199922|199772|200006.8|199856.8|200042.6|199892.6|199922|199772|682
1665733800000|2022-10-14 07:50:00|200006.5|199856.5|199937.6|199787.6|200086.9|199936.9|199915.5|199765.5|830
1665734100000|2022-10-14 07:55:00|199935.9|199785.9|199917.1|199767.1|199975.8|199825.8|199866.1|199716.1|816
1665734400000|2022-10-14 08:00:00|199918.7|199768.7|199993.8|199843.8|200069.8|199919.8|199918.5|199768.5|734
1665734700000|2022-10-14 08:05:00|199994|199844|200001.3|199851.3|200042.1|199892.1|199942.2|199792.2|751
1665735000000|2022-10-14 08:10:00|200001.7|199851.7|200042.9|199892.9|200053.4|199903.4|199963.2|199813.2|785
1665735300000|2022-10-14 08:15:00|200042.8|199892.8|200133.3|199983.3|200136|199986|200006.5|199856.5|799
1665735600000|2022-10-14 08:20:00|200128.8|199978.8|200204.6|200054.6|200270.6|200120.6|200087|199937|822
1665735900000|2022-10-14 08:25:00|200205|200055|200164.3|200014.3|200251|200101|200160.7|200010.7|620
1665736200000|2022-10-14 08:30:00|200164.2|200014.2|200163.2|200013.2|200204.6|200054.6|200145.3|199995.3|632
1665736500000|2022-10-14 08:35:00|200163.5|200013.5|200119.7|199969.7|200248.2|200098.2|200118.6|199968.6|640
1665736800000|2022-10-14 08:40:00|200119.8|199969.8|200163.1|200013.1|200217.3|200067.3|200114.3|199964.3|593
1665737100000|2022-10-14 08:45:00|200166.9|200016.9|200242.8|200092.8|200251.8|200101.8|200166|200016|596
1665737400000|2022-10-14 08:50:00|200243.3|200093.3|200289.2|200139.2|200320.6|200170.6|200242.3|200092.3|586
1665737700000|2022-10-14 08:55:00|200289.3|200139.3|200334|200184|200385.9|200235.9|200258.2|200108.2|599
1665738000000|2022-10-14 09:00:00|200335|200185|200403.7|200253.7|200406.6|200256.6|200313.9|200163.9|738
1665738300000|2022-10-14 09:05:00|200400.6|200250.6|200488.2|200338.2|200497.1|200347.1|200357.6|200207.6|611
1665738600000|2022-10-14 09:10:00|200488.8|200338.8|200491.6|200341.6|200499.5|200349.5|200440|200290|639
1665738900000|2022-10-14 09:15:00|200491.2|200341.2|200547.1|200397.1|200555.9|200405.9|200467.5|200317.5|644
1665739200000|2022-10-14 09:20:00|200547.2|200397.2|200698.7|200548.7|200701.4|200551.4|200545.7|200395.7|521
1665739500000|2022-10-14 09:25:00|200699|200549|200655.9|200505.9|200740.8|200590.8|200639.3|200489.3|572
1665739800000|2022-10-14 09:30:00|200653.4|200503.4|200585.9|200435.9|200673.7|200523.7|200565.5|200415.5|537
1665740100000|2022-10-14 09:35:00|200586|200436|200612.1|200462.1|200660.5|200510.5|200581.1|200431.1|478
1665740400000|2022-10-14 09:40:00|200612|200462|200619.9|200469.9|200623.5|200473.5|200557.9|200407.9|595
1665740700000|2022-10-14 09:45:00|200620.3|200470.3|200394.2|200244.2|200658.4|200508.4|200384.6|200234.6|927
1665741000000|2022-10-14 09:50:00|200393.8|200243.8|200428.1|200278.1|200541.8|200391.8|200393.8|200243.8|780
1665741300000|2022-10-14 09:55:00|200430.5|200280.5|200414.4|200264.4|200454.5|200304.5|200362.6|200212.6|804
1665741600000|2022-10-14 10:00:00|200415.3|200265.3|200374.5|200224.5|200462.3|200312.3|200366.5|200216.5|767
1665741900000|2022-10-14 10:05:00|200373.7|200223.7|200384.7|200234.7|200426.3|200276.3|200326|200176|764
1665742200000|2022-10-14 10:10:00|200384.4|200234.4|200445.1|200295.1|200466.2|200316.2|200378.1|200228.1|627
1665742500000|2022-10-14 10:15:00|200444.6|200294.6|200371.7|200221.7|200489.6|200339.6|200361.1|200211.1|738
1665742800000|2022-10-14 10:20:00|200369.8|200219.8|200336.5|200186.5|200427.1|200277.1|200266.5|200116.5|763
1665743100000|2022-10-14 10:25:00|200336.7|200186.7|200225.8|200075.8|200368.1|200218.1|200112|199962|785
1665743400000|2022-10-14 10:30:00|200226.1|200076.1|200250.7|200100.7|200280.7|200130.7|200158.2|200008.2|871
1665743700000|2022-10-14 10:35:00|200249.8|200099.8|200292.9|200142.9|200306|200156|200192.4|200042.4|806
1665744000000|2022-10-14 10:40:00|200294|200144|200328.7|200178.7|200378.6|200228.6|200293|200143|752
1665744300000|2022-10-14 10:45:00|200328.4|200178.4|200283|200133|200375.6|200225.6|200251.2|200101.2|662
1665744600000|2022-10-14 10:50:00|200283.5|200133.5|200357.4|200207.4|200374.5|200224.5|200249|200099|584
1665744900000|2022-10-14 10:55:00|200359.7|200209.7|200276|200126|200371.4|200221.4|200271|200121|702
1665745200000|2022-10-14 11:00:00|200276.6|200126.6|200406.5|200256.5|200418.6|200268.6|200272|200122|771
1665745500000|2022-10-14 11:05:00|200406.6|200256.6|200526.5|200376.5|200536.8|200386.8|200369.2|200219.2|638
1665745800000|2022-10-14 11:10:00|200527|200377|200454.7|200304.7|200544.8|200394.8|200444.9|200294.9|671
1665746100000|2022-10-14 11:15:00|200455.5|200305.5|200391.1|200241.1|200460.2|200310.2|200314.2|200164.2|627
1665746400000|2022-10-14 11:20:00|200391|200241|200398.4|200248.4|200411.5|200261.5|200333.2|200183.2|536
1665746700000|2022-10-14 11:25:00|200398.5|200248.5|200501.3|200351.3|200511.7|200361.7|200378.5|200228.5|622
1665747000000|2022-10-14 11:30:00|200498.6|200348.6|200487.8|200337.8|200560.3|200460.1|200486.4|200336.4|780
1665747300000|2022-10-14 11:35:00|200484.4|200334.4|200538|200388|200555|200457.2|200434.8|200299|606
1665747600000|2022-10-14 11:40:00|200538.1|200388.1|200599.4|200449.4|200625|200521.8|200472.5|200354|789
1665747900000|2022-10-14 11:45:00|200599.9|200449.9|200598.8|200548.8|200650.9|200550.6|200530.3|200416.8|673
1665748200000|2022-10-14 11:50:00|200597.8|200547.8|200740|200590|200741.5|200638.7|200583.2|200483.4|799
1665748500000|2022-10-14 11:55:00|200745.6|200595.6|200807|200657|200823.7|200717|200712.2|200562.2|790
1665748800000|2022-10-14 12:00:00|200807.2|200657.2|200746|200696|200810.3|200706.2|200671|200562.4|890
1665749100000|2022-10-14 12:05:00|200746.3|200696.3|200630|200480|200805.1|200706|200581.5|200469.6|818
1665749400000|2022-10-14 12:10:00|200630.3|200480.3|200789.4|200639.4|200792.6|200643|200553.3|200403.3|810
1665749700000|2022-10-14 12:15:00|200789.6|200639.6|200620|200470|200818.1|200693.3|200571.5|200460.5|863
1665750000000|2022-10-14 12:20:00|200619.4|200469.4|200579.2|200429.2|200620.9|200517.2|200521.9|200411.1|764
1665750300000|2022-10-14 12:25:00|200578.7|200428.7|200408.1|200258.1|200586.9|200436.9|200361.3|200211.3|694
1665750600000|2022-10-14 12:30:00|200405.8|200255.8|200235.1|200085.1|200481.4|200331.4|200177.6|200027.6|1024
1665750900000|2022-10-14 12:35:00|200224.1|200074.1|200256.7|200106.7|200307.6|200190.8|200118.9|200006|1039
1665751200000|2022-10-14 12:40:00|200252.9|200102.9|200282.7|200132.7|200370.1|200271.8|200212.6|200062.6|978
1665751500000|2022-10-14 12:45:00|200282.5|200132.5|200103.5|199953.5|200314.6|200235.4|199996|199896.7|1005
1665751800000|2022-10-14 12:50:00|200103.2|199953.2|199853.2|199703.2|200152.7|200002.7|199800|199696|962
1665752100000|2022-10-14 12:55:00|199850.9|199700.9|199805|199655|199909.1|199781|199725.6|199600.5|1055
1665752400000|2022-10-14 13:00:00|199806.1|199656.1|199875.2|199725.2|200042.1|199894.9|199756.7|199611.8|989
1665752700000|2022-10-14 13:05:00|199875.8|199725.8|199820.9|199670.9|199925|199775|199760.5|199610.5|993
1665753000000|2022-10-14 13:10:00|199821|199671|199980.6|199830.6|199992.5|199875.8|199759.1|199609.1|970
1665753300000|2022-10-14 13:15:00|199979.7|199829.7|200056.2|199906.2|200102|199985.1|199914.5|199811.1|979
1665753600000|2022-10-14 13:20:00|200055.7|199905.7|200131.4|199981.4|200134|199989.3|199985.6|199835.6|899
1665753900000|2022-10-14 13:25:00|200133.3|199983.3|200200.5|200050.5|200230.9|200080.9|200090.1|199940.1|916
1665754200000|2022-10-14 13:30:00|200201.2|200051.2|200316.9|200166.9|200392.3|200242.3|200176.6|200026.6|1120
1665754500000|2022-10-14 13:35:00|200309.5|200159.5|200157.2|200007.2|200384.3|200234.3|200120.1|199970.1|1084
1665754800000|2022-10-14 13:40:00|200139.3|199989.3|200408.2|200258.2|200451.7|200330.6|200132.4|199982.4|1113
1665755100000|2022-10-14 13:45:00|200408.9|200258.9|200522.5|200372.5|200542.9|200392.9|200335.8|200185.8|1102
1665755400000|2022-10-14 13:50:00|200515.7|200365.7|200656.5|200506.5|200670|200520|200368.2|200218.2|1071
1665755700000|2022-10-14 13:55:00|200657.3|200507.3|200635.8|200485.8|200760.6|200610.6|200600.9|200450.9|928
1665756000000|2022-10-14 14:00:00|200726.6|200576.6|200586.8|200436.8|200976.2|200826.2|200584.5|200434.5|1111
1665756300000|2022-10-14 14:05:00|200613|200463|200599.4|200449.4|200653|200503|200510.9|200389.5|1038
1665756600000|2022-10-14 14:10:00|200590.4|200440.4|200934|200784|200943.2|200793.2|200577.9|200427.9|1110
1665756900000|2022-10-14 14:15:00|200936.1|200786.1|200904.9|200754.9|201018.4|200917.6|200800.8|200678.2|1056
1665757200000|2022-10-14 14:20:00|200911.1|200761.1|200899.7|200749.7|201127.6|200994.8|200890.2|200740.2|1084
1665757500000|2022-10-14 14:25:00|200899.8|200749.8|200797.6|200647.6|200938.3|200788.3|200661.4|200511.4|1087
1665757800000|2022-10-14 14:30:00|200797.4|200647.4|200664.2|200514.2|200807.2|200657.2|200605.3|200485.2|1041
1665758100000|2022-10-14 14:35:00|200664.7|200514.7|200735.3|200585.3|200747.5|200628|200560.3|200451.4|984
1665758400000|2022-10-14 14:40:00|200734.5|200584.5|200855.2|200705.2|200859.2|200753.4|200603.6|200485.5|1054
1665758700000|2022-10-14 14:45:00|200855|200705|200845.6|200695.6|200868.4|200737|200697|200578.9|944
1665759000000|2022-10-14 14:50:00|200842.2|200692.2|200679.9|200529.9|200861.3|200725.3|200572.4|200466.2|994
1665759300000|2022-10-14 14:55:00|200680.1|200530.1|200557.4|200407.4|200685.1|200563.7|200524.5|200405.3|1002
1665759600000|2022-10-14 15:00:00|200556.9|200406.9|200526.6|200376.6|200618.8|200510.3|200445.9|200341|954
1665759900000|2022-10-14 15:05:00|200527.8|200377.8|200724.8|200574.8|200785.4|200677.7|200482.8|200370.9|947
1665760200000|2022-10-14 15:10:00|200722|200572|200672.2|200522.2|200804.9|200674.5|200669.2|200519.2|925
1665760500000|2022-10-14 15:15:00|200669.3|200519.3|200834.9|200684.9|200867.1|200742.5|200643.7|200493.7|919
1665760800000|2022-10-14 15:20:00|200834.3|200684.3|200784|200634|200867.3|200747.3|200706.9|200570.5|945
1665761100000|2022-10-14 15:25:00|200785.2|200635.2|200726.4|200576.4|200791.5|200671.9|200700.3|200550.3|966
1665761400000|2022-10-14 15:30:00|200726.3|200576.3|200882.4|200732.4|200889.8|200764.9|200724.3|200574.3|979
1665761700000|2022-10-14 15:35:00|200881.5|200731.5|200937.7|200787.7|200963.1|200860.5|200829.2|200698.6|881
1665762000000|2022-10-14 15:40:00|200937.5|200787.5|200922.5|200772.5|201008.8|200865.7|200866.7|200763.1|879
1665762300000|2022-10-14 15:45:00|200916.8|200766.8|200882.9|200732.9|200989.1|200885.5|200836.1|200717.5|956
1665762600000|2022-10-14 15:50:00|200885.7|200735.7|200826.7|200676.7|200888.3|200738.3|200780.1|200641.3|931
1665762900000|2022-10-14 15:55:00|200827.4|200677.4|200778.5|200628.5|200846.6|200718.7|200726.3|200592.6|833
1665763200000|2022-10-14 16:00:00|200782.8|200632.8|200604|200454|200792.3|200642.3|200549.9|200446.7|997
1665763500000|2022-10-14 16:05:00|200604.9|200454.9|200852.4|200702.4|200852.7|200702.7|200563.9|200441.2|1017
1665763800000|2022-10-14 16:10:00|200849.4|200699.4|200803.9|200653.9|200880.3|200730.4|200774.6|200624.6|971
1665764100000|2022-10-14 16:15:00|200807.3|200657.3|200758.2|200608.2|200941.4|200844.2|200750.8|200600.8|929
1665764400000|2022-10-14 16:20:00|200757.3|200607.3|200643.1|200493.1|200796.7|200677.4|200630.2|200480.2|951
1665764700000|2022-10-14 16:25:00|200643.7|200493.7|200620.8|200470.8|200678.9|200552.4|200576.1|200426.1|929
1665765000000|2022-10-14 16:30:00|200617.6|200467.6|200766.7|200616.7|200799.4|200710.4|200603.1|200453.1|844
1665765300000|2022-10-14 16:35:00|200766.5|200616.5|200637.5|200487.5|200788.7|200638.7|200537.7|200434.1|871
1665765600000|2022-10-14 16:40:00|200635.5|200485.5|200579.3|200429.3|200665.9|200554.6|200495.6|200345.6|869
1665765900000|2022-10-14 16:45:00|200576.5|200426.5|200689.5|200539.5|200690.9|200540.9|200501.7|200351.7|906
1665766200000|2022-10-14 16:50:00|200684.7|200534.7|200797.7|200647.7|200805.4|200692.6|200637.2|200534.7|905
1665766500000|2022-10-14 16:55:00|200796.9|200646.9|200843.2|200693.2|200857.8|200756.8|200755.8|200629.2|852
1665766800000|2022-10-14 17:00:00|200844.2|200694.2|200797.9|200647.9|200855.3|200747.2|200711.2|200602.4|859
1665767100000|2022-10-14 17:05:00|200798.6|200648.6|200835.2|200685.2|200858.4|200739.2|200744.5|200641.9|847
1665767400000|2022-10-14 17:10:00|200836.8|200686.8|200845.7|200695.7|200858|200748.5|200772.5|200626.7|832
1665767700000|2022-10-14 17:15:00|200845.9|200695.9|200798.6|200648.6|200857.1|200708.9|200717.1|200605.5|847
1665768000000|2022-10-14 17:20:00|200800.1|200650.1|200834.6|200684.6|200914.7|200764.7|200750.6|200647.3|830
1665768300000|2022-10-14 17:25:00|200834|200684|200718.1|200568.1|200850.6|200726.9|200688|200560.6|859
1665768600000|2022-10-14 17:30:00|200718|200568|200738.6|200688.6|200776|200693.5|200632.6|200536.9|857
1665768900000|2022-10-14 17:35:00|200739.7|200689.7|200788.2|200638.2|200826.2|200741.9|200706.1|200614.3|899
1665769200000|2022-10-14 17:40:00|200789.8|200639.8|200761.9|200611.9|200795.3|200698|200659.7|200561.7|899
1665769500000|2022-10-14 17:45:00|200761.4|200611.4|200747.7|200597.7|200766.4|200666|200666.4|200561.6|831
1665769800000|2022-10-14 17:50:00|200748.1|200598.1|200840.2|200690.2|200845|200695|200745.8|200595.8|674
1665770100000|2022-10-14 17:55:00|200840|200690|200783.9|200633.9|200850.8|200740.2|200739.8|200627.7|742
1665770400000|2022-10-14 18:00:00|200781.4|200631.4|200793.6|200643.6|200849.1|200699.1|200781.4|200631.4|818
1665770700000|2022-10-14 18:05:00|200794.1|200644.1|200837.7|200687.7|200847.1|200697.1|200786.8|200636.8|811
1665771000000|2022-10-14 18:10:00|200837.1|200687.1|200797.3|200647.3|200880.1|200758.8|200790.3|200640.3|725
1665771300000|2022-10-14 18:15:00|200794.5|200644.5|201005.2|200855.2|201010.6|200860.6|200793|200643|759
1665771600000|2022-10-14 18:20:00|201009.2|200859.2|200901.3|200751.3|201009.4|200859.4|200871|200721|786
1665771900000|2022-10-14 18:25:00|200901.5|200751.5|200846|200696|200929.4|200779.4|200824.5|200674.5|749
1665772200000|2022-10-14 18:30:00|200839.1|200689.1|200798.6|200648.6|200877.5|200727.5|200737.5|200628.5|734
1665772500000|2022-10-14 18:35:00|200798.8|200648.8|200925.1|200775.1|200930.7|200780.7|200750.6|200600.6|768
1665772800000|2022-10-14 18:40:00|200926.3|200776.3|200972.3|200822.3|201056.2|200906.2|200906.8|200756.8|818
1665773100000|2022-10-14 18:45:00|200968.8|200818.8|200977.7|200827.7|201053.5|200903.5|200964.8|200814.8|754
1665773400000|2022-10-14 18:50:00|200968.4|200818.4|200947|200797|201030.4|200880.4|200945.9|200795.9|789
1665773700000|2022-10-14 18:55:00|200949.2|200799.2|200904.8|200754.8|200958.7|200841.3|200874.5|200728.9|774
1665774000000|2022-10-14 19:00:00|200893.7|200743.7|200789.6|200639.6|200893.7|200743.7|200779.8|200629.8|863
1665774300000|2022-10-14 19:05:00|200790|200640|200823.4|200673.4|200875.7|200725.7|200776.2|200626.2|881
1665774600000|2022-10-14 19:10:00|200823.6|200673.6|200870.4|200720.4|200876.7|200726.7|200818|200668|735
1665774900000|2022-10-14 19:15:00|200871|200721|200877|200727|200926.5|200776.5|200852.4|200702.4|856
1665775200000|2022-10-14 19:20:00|200877.6|200727.6|200829.4|200679.4|200913.5|200763.5|200814.1|200664.1|830
1665775500000|2022-10-14 19:25:00|200828.4|200678.4|200791.6|200641.6|200874.9|200724.9|200788|200638|846
1665775800000|2022-10-14 19:30:00|200790.9|200640.9|200794.5|200644.5|200868.2|200727.6|200777.6|200640.3|852
1665776100000|2022-10-14 19:35:00|200793.5|200643.5|200752|200602|200828.7|200678.7|200745.2|200595.2|779
1665776400000|2022-10-14 19:40:00|200750.3|200600.3|200736|200586|200765|200615|200702|200552|816
1665776700000|2022-10-14 19:45:00|200736.3|200586.3|200731.4|200581.4|200789.4|200639.4|200731.4|200581.4|833
1665777000000|2022-10-14 19:50:00|200734.9|200584.9|200732|200582|200738.3|200588.3|200666.1|200516.1|857
1665777300000|2022-10-14 19:55:00|200731.8|200581.8|200652.3|200502.3|200761.5|200611.5|200563.5|200429.4|780
1665777600000|2022-10-14 20:00:00|200655.7|200505.7|200653.9|200503.9|200695.4|200545.4|200629.5|200479.5|751
1665777900000|2022-10-14 20:05:00|200654.1|200504.1|200526.1|200376.1|200668.9|200518.9|200504.8|200354.8|579
1665778200000|2022-10-14 20:10:00|200528.7|200378.7|200641|200491|200700.5|200550.5|200525|200375|822
1665778500000|2022-10-14 20:15:00|200640.5|200490.5|200654.4|200504.4|200664.6|200514.6|200622.5|200472.5|329
1665778800000|2022-10-14 20:20:00|200669.5|200519.5|200688.4|200538.4|200699.1|200549.1|200643|200493|392
1665779100000|2022-10-14 20:25:00|200688.7|200538.7|200747.5|200597.5|200790|200670.1|200666|200516|550
1665779400000|2022-10-14 20:30:00|200750.5|200600.5|200746.4|200596.4|200789.3|200639.3|200746.4|200596.4|378
1665779700000|2022-10-14 20:35:00|200747.8|200597.8|200836.5|200686.5|200845.4|200695.4|200736.7|200586.7|398
1665780000000|2022-10-14 20:40:00|200835.5|200685.5|200780|200630|200836.5|200686.5|200769.2|200619.2|218
1665780300000|2022-10-14 20:45:00|200787|200637|200788|200638|200795.7|200645.7|200772.8|200622.8|176
1665780600000|2022-10-14 20:50:00|200786.4|200636.4|200752.8|200602.8|200798.3|200648.3|200741.4|200591.4|244
1665780900000|2022-10-14 20:55:00|200752.6|200602.6|200780|200630|200941.6|200685.1|200685.5|200499|392
1665950400000|2022-10-16 20:00:00|200918.1|200563.1|200918.1|200563.1|200918.1|200563.1|200918.1|200563.1|1
1665952200000|2022-10-16 20:30:00|200827.5|200472.5|200908.2|200553.2|200908.2|200553.2|200677.5|200322.5|5
1665953700000|2022-10-16 20:55:00|200887.8|200532.8|200874.2|200519.2|200887.8|200532.8|200874.2|200519.2|2
1665954000000|2022-10-16 21:00:00|200620|200265|200700.5|200345.5|200908.2|200553.2|200619.5|200264.5|24
1665954300000|2022-10-16 21:05:00|200699.5|200344.5|200695.4|200340.4|200699.5|200344.5|200504.2|200149.2|23
1665954600000|2022-10-16 21:10:00|200504.4|200149.4|200675.4|200360.4|200758.5|200418.5|200484.4|200149.4|22
1665954900000|2022-10-16 21:15:00|200495.3|200180.3|200672.9|200362.9|200740|200430|200492.9|200180.3|37
1665955200000|2022-10-16 21:20:00|200527.1|200217.1|200682.7|200372.7|200702.1|200392.1|200526.5|200216.5|20
1665955500000|2022-10-16 21:25:00|200672.9|200362.9|200672.9|200362.9|200687.1|200377.1|200529.4|200219.4|23
1665955800000|2022-10-16 21:30:00|200704.5|200394.5|200607.6|200297.6|200704.5|200394.5|200547.3|200237.3|79
1665956100000|2022-10-16 21:35:00|200600.9|200290.9|200578.1|200268.1|200658.7|200348.7|200548.8|200238.8|120
1665956400000|2022-10-16 21:40:00|200559.2|200249.2|200648|200338|200648.3|200338.3|200548.8|200238.8|35
1665956700000|2022-10-16 21:45:00|200647.9|200337.9|200548.8|200238.8|200654.9|200344.9|200548.8|200238.8|34
1665957000000|2022-10-16 21:50:00|200550.4|200240.4|200553.6|200243.6|200553.6|200243.6|200548.8|200238.8|13
1665957300000|2022-10-16 21:55:00|200548.8|200238.8|200583.4|200273.4|200635.3|200325.3|200548.8|200238.8|58
1665957600000|2022-10-16 22:00:00|200548.8|200238.8|200531.9|200381.9|200790.5|200522.8|200516|200238.8|398
1665957900000|2022-10-16 22:05:00|200531.1|200381.1|200571.1|200264.7|200625.8|200416.1|200461|200244|289
1665958200000|2022-10-16 22:10:00|200570.9|200264.4|200576.4|200266.4|200604.1|200374.5|200489.5|200257.7|267
1665958500000|2022-10-16 22:15:00|200569.6|200259.6|200631.5|200367.3|200650.5|200433|200500.6|200259.6|250
1665958800000|2022-10-16 22:20:00|200629.6|200370.5|200616.5|200365.1|200649.4|200443.3|200566|200335|273
1665959100000|2022-10-16 22:25:00|200615.7|200364.4|200538.2|200388.2|200646.8|200421.9|200524.7|200298.5|249
1665959400000|2022-10-16 22:30:00|200538.7|200388.7|200537.4|200387.4|200622.8|200396.3|200528|200298.5|225
1665959700000|2022-10-16 22:35:00|200537.7|200387.7|200613.2|200463.2|200625.1|200463.2|200530.3|200306.5|198
1665960000000|2022-10-16 22:40:00|200613.3|200463.3|200609.9|200459.9|200694.3|200473.6|200583.8|200383.5|263
1665960300000|2022-10-16 22:45:00|200609.6|200459.6|200549.5|200399.5|200609.6|200459.6|200520.9|200370.9|199
1665960600000|2022-10-16 22:50:00|200546.8|200396.8|200546.8|200396.8|200566.5|200416.5|200520.3|200370.3|189
1665960900000|2022-10-16 22:55:00|200547.1|200397.1|200523.1|200373.1|200550.3|200400.3|200498.5|200348.5|173
1665961200000|2022-10-16 23:00:00|200522.7|200372.7|200499|200349|200535.2|200385.2|200483.5|200333.5|122
1665961500000|2022-10-16 23:05:00|200498.9|200348.9|200497.3|200347.3|200528|200378|200475.3|200325.3|255
1665961800000|2022-10-16 23:10:00|200486.6|200336.6|200463.1|200313.1|200497|200347|200438.6|200288.6|194
1665962100000|2022-10-16 23:15:00|200463.2|200313.2|200491.1|200341.1|200498.1|200348.1|200429.1|200279.1|222
1665962400000|2022-10-16 23:20:00|200491.2|200341.2|200487.2|200337.2|200504|200354|200457.4|200307.4|226
1665962700000|2022-10-16 23:25:00|200489.7|200339.7|200451.5|200301.5|200502.2|200352.2|200438.4|200288.4|205
1665963000000|2022-10-16 23:30:00|200447.2|200297.2|200399.7|200249.7|200460.3|200310.3|200380.5|200230.5|264
1665963300000|2022-10-16 23:35:00|200401.3|200251.3|200395.7|200245.7|200419.4|200269.4|200348.7|200198.7|355
1665963600000|2022-10-16 23:40:00|200396.6|200246.6|200411.4|200261.4|200448.5|200298.5|200382.6|200232.6|272
1665963900000|2022-10-16 23:45:00|200409.8|200259.8|200381.4|200231.4|200434.4|200284.4|200370.2|200220.2|278
1665964200000|2022-10-16 23:50:00|200379.6|200229.6|200351.6|200201.6|200383.2|200233.2|200318.2|200168.2|393
1665964500000|2022-10-16 23:55:00|200355.5|200205.5|200353.9|200203.9|200392.5|200242.5|200341.7|200191.7|301
1665964800000|2022-10-17 00:00:00|200353.7|200203.7|200382.9|200232.9|200453.2|200303.2|200353.7|200203.7|368
1665965100000|2022-10-17 00:05:00|200383.2|200233.2|200337.2|200187.2|200408.9|200258.9|200335.2|200185.2|405
1665965400000|2022-10-17 00:10:00|200336.7|200186.7|200417.6|200267.6|200420.5|200270.5|200335.6|200185.6|315
1665965700000|2022-10-17 00:15:00|200416.9|200266.9|200447.6|200297.6|200487.3|200337.3|200404.5|200254.5|453
1665966000000|2022-10-17 00:20:00|200447.3|200297.3|200404.5|200254.5|200455.7|200305.7|200404.5|200254.5|397
1665966300000|2022-10-17 00:25:00|200404.4|200254.4|200426|200276|200451.1|200301.1|200399.4|200249.4|349
1665966600000|2022-10-17 00:30:00|200425.7|200275.7|200380.7|200230.7|200425.7|200275.7|200360.4|200210.4|377
1665966900000|2022-10-17 00:35:00|200381.1|200231.1|200386.3|200236.3|200419.1|200269.1|200321.6|200171.6|439
1665967200000|2022-10-17 00:40:00|200379.4|200229.4|200332.9|200182.9|200392|200242|200323.5|200173.5|402
1665967500000|2022-10-17 00:45:00|200334.9|200184.9|200378.9|200228.9|200382.8|200232.8|200322.8|200172.8|223
1665967800000|2022-10-17 00:50:00|200379.2|200229.2|200474.5|200324.5|200497.7|200347.7|200372.5|200222.5|453
1665968100000|2022-10-17 00:55:00|200468.6|200318.6|200444|200294|200528.5|200378.5|200414|200264|416
1665968400000|2022-10-17 01:00:00|200422|200272|200450.2|200300.2|200501.9|200351.9|200405.6|200255.6|495
1665968700000|2022-10-17 01:05:00|200451.3|200301.3|200444.7|200294.7|200453.9|200303.9|200405.1|200255.1|418
1665969000000|2022-10-17 01:10:00|200446.7|200296.7|200417.5|200267.5|200459.1|200309.1|200402.8|200252.8|367
1665969300000|2022-10-17 01:15:00|200417.6|200267.6|200413|200263|200452.8|200302.8|200396.7|200246.7|348
1665969600000|2022-10-17 01:20:00|200412.4|200262.4|200425.8|200275.8|200465.8|200315.8|200412.1|200262.1|362
1665969900000|2022-10-17 01:25:00|200424.1|200274.1|200407.8|200257.8|200433.3|200283.3|200374|200224|404
1665970200000|2022-10-17 01:30:00|200407.9|200257.9|200345.7|200195.7|200418.6|200268.6|200327.3|200177.3|539
1665970500000|2022-10-17 01:35:00|200346.5|200196.5|200368.7|200218.7|200410.6|200260.6|200332.3|200182.3|439
1665970800000|2022-10-17 01:40:00|200369|200219|200363.3|200213.3|200383|200233|200331.5|200181.5|410
1665971100000|2022-10-17 01:45:00|200363|200213|200327.9|200177.9|200386.4|200236.4|200322.5|200172.5|318
1665971400000|2022-10-17 01:50:00|200334.8|200184.8|200364.5|200214.5|200391.6|200241.6|200327.5|200177.5|251
1665971700000|2022-10-17 01:55:00|200363.9|200213.9|200379.4|200229.4|200382|200232|200321.2|200171.2|280
1665972000000|2022-10-17 02:00:00|200379|200229|200371.4|200221.4|200390.2|200240.2|200329|200179|329
1665972300000|2022-10-17 02:05:00|200370.3|200220.3|200326.3|200176.3|200372.7|200222.7|200315.6|200165.6|314
1665972600000|2022-10-17 02:10:00|200327.5|200177.5|200326|200176|200333.3|200183.3|200314.7|200164.7|253
1665972900000|2022-10-17 02:15:00|200326.3|200176.3|200326|200176|200335.7|200185.7|200313|200163|222
1665973200000|2022-10-17 02:20:00|200336.5|200186.5|200362.6|200212.6|200375.8|200225.8|200321|200171|213
1665973500000|2022-10-17 02:25:00|200362.9|200212.9|200360.3|200210.3|200375.9|200225.9|200350.7|200200.7|194
1665973800000|2022-10-17 02:30:00|200365.7|200215.7|200400|200250|200402.3|200252.3|200354.9|200204.9|189
1665974100000|2022-10-17 02:35:00|200402.3|200252.3|200368.7|200218.7|200418.1|200268.1|200357.8|200207.8|256
1665974400000|2022-10-17 02:40:00|200369.6|200219.6|200322|200172|200372.1|200222.1|200311.6|200161.6|330
1665974700000|2022-10-17 02:45:00|200322.8|200172.8|200389.6|200239.6|200454.2|200304.2|200314.5|200164.5|241
1665975000000|2022-10-17 02:50:00|200389|200239|200406|200256|200416.6|200266.6|200382.8|200232.8|180
1665975300000|2022-10-17 02:55:00|200390.4|200240.4|200410|200260|200415.9|200265.9|200390.2|200240.2|191
1665975600000|2022-10-17 03:00:00|200410.7|200260.7|200404|200254|200452.1|200302.1|200383.7|200233.7|226
1665975900000|2022-10-17 03:05:00|200402.5|200252.5|200408.2|200258.2|200408.8|200258.8|200380.1|200230.1|266
1665976200000|2022-10-17 03:10:00|200410.5|200260.5|200366.1|200216.1|200410.5|200260.5|200359.4|200209.4|319
1665976500000|2022-10-17 03:15:00|200366|200216|200317.2|200167.2|200366|200216|200303.1|200153.1|342
1665976800000|2022-10-17 03:20:00|200313.8|200163.8|200320.5|200170.5|200330.5|200180.5|200301.3|200151.3|238
1665977100000|2022-10-17 03:25:00|200317|200167|200307.7|200157.7|200321.3|200171.3|200294.4|200144.4|319
1665977400000|2022-10-17 03:30:00|200308.7|200158.7|200323.6|200173.6|200325.8|200175.8|200288.6|200138.6|236
1665977700000|2022-10-17 03:35:00|200322.8|200172.8|200302.1|200152.1|200325.1|200175.1|200295.3|200145.3|319
1665978000000|2022-10-17 03:40:00|200303.6|200153.6|200306.2|200156.2|200320.3|200170.3|200298.3|200148.3|277
1665978300000|2022-10-17 03:45:00|200307.5|200157.5|200312.4|200162.4|200323.7|200173.7|200299.8|200149.8|245
1665978600000|2022-10-17 03:50:00|200315.6|200165.6|200332.7|200182.7|200332.8|200182.8|200306|200156|190
1665978900000|2022-10-17 03:55:00|200331.2|200181.2|200321|200171|200331.2|200181.2|200314.6|200164.6|210
1665979200000|2022-10-17 04:00:00|200319.6|200169.6|200363.4|200213.4|200370.1|200220.1|200312.3|200162.3|474
1665979500000|2022-10-17 04:05:00|200362.9|200212.9|200441|200291|200442.3|200292.3|200357.3|200207.3|363
1665979800000|2022-10-17 04:10:00|200442.1|200292.1|200434.4|200284.4|200463.3|200313.3|200404|200254|283
1665980100000|2022-10-17 04:15:00|200432.5|200282.5|200427.3|200277.3|200444.9|200294.9|200387.1|200237.1|332
1665980400000|2022-10-17 04:20:00|200427.1|200277.1|200429.4|200279.4|200441.3|200291.3|200402|200252|295
1665980700000|2022-10-17 04:25:00|200429.2|200279.2|200433.2|200283.2|200457|200307|200420.1|200270.1|241
1665981000000|2022-10-17 04:30:00|200431.5|200281.5|200383.8|200233.8|200451.5|200301.5|200365.1|200215.1|331
1665981300000|2022-10-17 04:35:00|200389|200239|200368.1|200218.1|200394.8|200244.8|200357|200207|363
1665981600000|2022-10-17 04:40:00|200367.6|200217.6|200385.4|200235.4|200391.1|200241.1|200359.7|200209.7|185
1665981900000|2022-10-17 04:45:00|200383.8|200233.8|200349.4|200199.4|200384.7|200234.7|200340.6|200190.6|271
1665982200000|2022-10-17 04:50:00|200348.5|200198.5|200378.9|200228.9|200403.4|200253.4|200339.8|200189.8|173
1665982500000|2022-10-17 04:55:00|200378.7|200228.7|200395.2|200245.2|200401|200251|200374.5|200224.5|181
1665982800000|2022-10-17 05:00:00|200396.9|200246.9|200352.3|200202.3|200403.3|200253.3|200348.3|200198.3|206
1665983100000|2022-10-17 05:05:00|200352.2|200202.2|200299.6|200149.6|200362.9|200212.9|200289.8|200139.8|403
1665983400000|2022-10-17 05:10:00|200299|200149|200300.9|200150.9|200305.2|200155.2|200278.9|200128.9|241
1665983700000|2022-10-17 05:15:00|200293.8|200143.8|200288.8|200138.8|200317.9|200167.9|200273.7|200123.7|396
1665984000000|2022-10-17 05:20:00|200288.9|200138.9|200291.5|200141.5|200302.1|200152.1|200283.4|200133.4|318
1665984300000|2022-10-17 05:25:00|200291.6|200141.6|200265.2|200115.2|200296.3|200146.3|200258.5|200108.5|364
1665984600000|2022-10-17 05:30:00|200267.3|200117.3|200206.1|200056.1|200286.9|200136.9|200193.7|200043.7|462
1665984900000|2022-10-17 05:35:00|200206.7|200056.7|200237.1|200087.1|200257.6|200107.6|200203|200053|261
1665985200000|2022-10-17 05:40:00|200237.6|200087.6|200202.3|200052.3|200248.7|200098.7|200194.8|200044.8|309
1665985500000|2022-10-17 05:45:00|200196.6|200046.6|200197.2|200047.2|200216.6|200066.6|200195.8|200045.8|325
1665985800000|2022-10-17 05:50:00|200194.5|200044.5|200158.9|200008.9|200206.8|200056.8|200143.5|199993.5|423
1665986100000|2022-10-17 05:55:00|200157.7|200007.7|200130.8|199980.8|200165.4|200015.4|200115.8|199965.8|628
1665986400000|2022-10-17 06:00:00|200126.5|199976.5|200151.5|200001.5|200170|200020|200107.4|199957.4|606
1665986700000|2022-10-17 06:05:00|200149.4|199999.4|200207.3|200057.3|200215.9|200065.9|200125.9|199975.9|621
1665987000000|2022-10-17 06:10:00|200207.6|200057.6|200107.7|199957.7|200215|200065|200103.1|199953.1|565
1665987300000|2022-10-17 06:15:00|200107.3|199957.3|200111.7|199961.7|200163.3|200013.3|200084.2|199934.2|575
1665987600000|2022-10-17 06:20:00|200115.4|199965.4|200141.4|199991.4|200164.1|200014.1|200092.9|199942.9|552
1665987900000|2022-10-17 06:25:00|200133.8|199983.8|200103.1|199953.1|200137.7|199987.7|200096.3|199946.3|558
1665988200000|2022-10-17 06:30:00|200108.1|199958.1|200100.8|199950.8|200146.5|199996.5|200076.1|199926.1|686
1665988500000|2022-10-17 06:35:00|200100.9|199950.9|200150.4|200000.4|200194.3|200044.3|200095.8|199945.8|577
1665988800000|2022-10-17 06:40:00|200148.2|199998.2|200064.3|199914.3|200150.9|200000.9|200055.3|199905.3|509
1665989100000|2022-10-17 06:45:00|200067.7|199917.7|200090.3|199940.3|200155.4|200005.4|200043.3|199893.3|507
1665989400000|2022-10-17 06:50:00|200090|199940|200137.2|199987.2|200178.9|200028.9|200089.1|199939.1|500
1665989700000|2022-10-17 06:55:00|200137|199987|200112.9|199962.9|200154.1|200004.1|200098.8|199948.8|537
1665990000000|2022-10-17 07:00:00|200111.4|199961.4|199953.5|199803.5|200131.1|199981.1|199939.6|199789.6|956
1665990300000|2022-10-17 07:05:00|199956.6|199806.6|199960.2|199810.2|200007.9|199857.9|199936.1|199786.1|879
1665990600000|2022-10-17 07:10:00|199961|199811|199945.7|199795.7|199992.8|199842.8|199917|199767|774
1665990900000|2022-10-17 07:15:00|199948.8|199798.8|200025.3|199875.3|200052.6|199902.6|199888.8|199738.8|831
1665991200000|2022-10-17 07:20:00|200025.4|199875.4|199995.4|199845.4|200131.7|199981.7|199995.4|199845.4|831
1665991500000|2022-10-17 07:25:00|199995.6|199845.6|200076.7|199926.7|200093.9|199943.9|199985.8|199835.8|763
1665991800000|2022-10-17 07:30:00|200078.9|199928.9|200110.7|199960.7|200172.3|200022.3|200037.6|199887.6|796
1665992100000|2022-10-17 07:35:00|200110.1|199960.1|200120|199970|200164.7|200014.7|200067.5|199917.5|714
1665992400000|2022-10-17 07:40:00|200129|199979|200037.4|199887.4|200132.7|199982.7|199962.1|199812.1|778
1665992700000|2022-10-17 07:45:00|200035.6|199885.6|200025|199875|200054.8|199904.8|199954.5|199804.5|754
1665993000000|2022-10-17 07:50:00|200025.6|199875.6|199978|199828|200062.3|199912.3|199953.1|199803.1|668
1665993300000|2022-10-17 07:55:00|199977|199827|199964.3|199814.3|199990.3|199840.3|199923.8|199773.8|765
1665993600000|2022-10-17 08:00:00|199961.4|199811.4|199924.8|199774.8|199990.9|199840.9|199897.9|199747.9|719
1665993900000|2022-10-17 08:05:00|199924.7|199774.7|199898.2|199748.2|199946.1|199796.1|199888.7|199738.7|661
1665994200000|2022-10-17 08:10:00|199899.8|199749.8|199900|199750|199929.8|199779.8|199875.2|199725.2|729
1665994500000|2022-10-17 08:15:00|199899.2|199749.2|199946.6|199796.6|199996.8|199846.8|199887.1|199737.1|641
1665994800000|2022-10-17 08:20:00|199946.8|199796.8|199948.8|199798.8|199964.1|199814.1|199908.6|199758.6|648
1665995100000|2022-10-17 08:25:00|199951.8|199801.8|200094.2|199944.2|200100.9|199950.9|199905.5|199801.8|729
1665995400000|2022-10-17 08:30:00|200093.5|199943.5|200077.9|199927.9|200121.5|199971.5|200067.1|199917.1|725
1665995700000|2022-10-17 08:35:00|200082.5|199932.5|199968.6|199818.6|200087.2|199937.2|199951.1|199801.1|728
1665996000000|2022-10-17 08:40:00|199966.5|199816.5|199988.9|199838.9|200003.1|199853.1|199944.1|199794.1|627
1665996300000|2022-10-17 08:45:00|199987.8|199837.8|199928.8|199778.8|199994|199844|199923.9|199773.9|773
1665996600000|2022-10-17 08:50:00|199929.9|199779.9|199872.1|199722.1|199937.4|199787.4|199872|199722|672
1665996900000|2022-10-17 08:55:00|199873.7|199723.7|199915.8|199765.8|199998.1|199848.1|199856.4|199706.4|656
1665997200000|2022-10-17 09:00:00|199914.8|199764.8|199919.4|199769.4|199959.5|199809.5|199892.9|199742.9|654
1665997500000|2022-10-17 09:05:00|199919.6|199769.6|199914.1|199764.1|199933.6|199783.6|199896|199746|623
1665997800000|2022-10-17 09:10:00|199913.9|199763.9|199916.5|199766.5|199950.6|199800.6|199900.6|199750.6|512
1665998100000|2022-10-17 09:15:00|199913.9|199763.9|199964.5|199814.5|199964.8|199814.8|199905.2|199755.2|504
1665998400000|2022-10-17 09:20:00|199964.4|199814.4|199964.4|199814.4|200025.3|199875.3|199951.8|199801.8|404
1665998700000|2022-10-17 09:25:00|199964.5|199814.5|199884.2|199734.2|199968.5|199818.5|199880.8|199730.8|482
1665999000000|2022-10-17 09:30:00|199883.7|199733.7|199915.3|199765.3|199919|199769|199877.5|199727.5|491
1665999300000|2022-10-17 09:35:00|199915.4|199765.4|199928.6|199778.6|199952.7|199802.7|199902.3|199752.3|477
1665999600000|2022-10-17 09:40:00|199928.5|199778.5|199962.1|199812.1|199964.9|199814.9|199916.9|199766.9|456
1665999900000|2022-10-17 09:45:00|199962|199812|199887.1|199737.1|199962|199812|199883.9|199733.9|417
1666000200000|2022-10-17 09:50:00|199887.3|199737.3|199889.1|199739.1|199902.2|199752.2|199880.7|199730.7|410
1666000500000|2022-10-17 09:55:00|199888.6|199738.6|199890.2|199740.2|199913.8|199763.8|199883.1|199733.1|445
1666000800000|2022-10-17 10:00:00|199891.3|199741.3|199887.6|199737.6|199893.3|199743.3|199852.4|199702.4|480
1666001100000|2022-10-17 10:05:00|199887.3|199737.3|199852.3|199702.3|199889.6|199739.6|199767.5|199687.4|715
1666001400000|2022-10-17 10:10:00|199851.7|199701.7|199849.6|199699.6|199870.8|199720.8|199827.9|199677.9|755
1666001700000|2022-10-17 10:15:00|199848.4|199698.4|199879.1|199729.1|199898|199748|199806.2|199656.2|645
1666002000000|2022-10-17 10:20:00|199879.3|199729.3|199931.4|199781.4|199934.8|199784.8|199871|199721|524
1666002300000|2022-10-17 10:25:00|199932.5|199782.5|199973.9|199823.9|199980.9|199830.9|199932.5|199782.5|580
1666002600000|2022-10-17 10:30:00|199969.3|199819.3|199970.2|199820.2|199981.3|199831.3|199944.1|199794.1|547
1666002900000|2022-10-17 10:35:00|199970.5|199820.5|200044.2|199894.2|200044.2|199894.2|199968.6|199818.6|598
1666003200000|2022-10-17 10:40:00|200044.1|199894.1|200015.1|199865.1|200044.1|199894.1|199971.3|199821.3|542
1666003500000|2022-10-17 10:45:00|200014.2|199864.2|200106.1|199956.1|200125.6|199975.6|200013.8|199863.8|565
1666003800000|2022-10-17 10:50:00|200105.4|199955.4|200098.3|199948.3|200120.3|199970.3|200091.7|199941.7|505
1666004100000|2022-10-17 10:55:00|200099.9|199949.9|200056.9|199906.9|200100.5|199950.5|200053.3|199903.3|647
1666004400000|2022-10-17 11:00:00|200059.5|199909.5|200090.2|199940.2|200095.2|199945.2|199980.4|199874|764
1666004700000|2022-10-17 11:05:00|200089.8|199939.8|200049.6|199899.6|200091|199941|200045.4|199895.4|683
1666005000000|2022-10-17 11:10:00|200049.7|199899.7|200104.7|199954.7|200109.1|199959.1|200021|199871|472
1666005300000|2022-10-17 11:15:00|200104.5|199954.5|200098.3|199948.3|200144.5|200040.1|200087.1|199940.6|560
1666005600000|2022-10-17 11:20:00|200098.1|199948.1|200127.5|199977.5|200129.8|199999.2|200041.6|199942.6|528
1666005900000|2022-10-17 11:25:00|200126.7|199976.7|200092|199942|200126.8|199976.8|200089.1|199939.1|575
1666006200000|2022-10-17 11:30:00|200091.9|199941.9|200175.7|200025.7|200176.2|200054.1|200038.3|199941.7|541
1666006500000|2022-10-17 11:35:00|200175.9|200025.9|200160.6|200010.6|200225|200118.3|200094.3|200004.8|618
1666006800000|2022-10-17 11:40:00|200160.3|200010.3|200212.1|200162.1|200254.7|200162.1|200106|199998.4|533
1666007100000|2022-10-17 11:45:00|200212.7|200162.7|200253.3|200103.3|200270.2|200170.7|200182.5|200078.4|644
1666007400000|2022-10-17 11:50:00|200253.9|200103.9|200186.5|200036.5|200269.1|200167.8|200165.2|200034.1|662
1666007700000|2022-10-17 11:55:00|200186|200036|200144.8|199994.8|200187.6|200081.8|200078.8|199976.2|683
1666008000000|2022-10-17 12:00:00|200146.2|199996.2|200160.4|200110.4|200228.6|200130.2|200088|199992|832
1666008300000|2022-10-17 12:05:00|200160.9|200110.9|200254.3|200104.3|200266|200163.7|200160.9|200057.3|735
1666008600000|2022-10-17 12:10:00|200256.4|200106.4|200308.5|200158.5|200329.4|200208.8|200173.2|200055.7|749
1666008900000|2022-10-17 12:15:00|200307|200157|200196.3|200146.3|200332.9|200215.5|200187.8|200094.2|698
1666009200000|2022-10-17 12:20:00|200196.6|200146.6|200098.7|199948.7|200223|200154|200034.8|199941.6|823
1666009500000|2022-10-17 12:25:00|200100.3|199950.3|200059.7|199909.7|200102.2|200003.4|200008|199891|746
1666009800000|2022-10-17 12:30:00|200089|199939|200130.6|199980.6|200147.2|200047.8|199976.5|199865.4|824
1666010100000|2022-10-17 12:35:00|200132.6|199982.6|200060.8|199910.8|200133.4|200034.2|199977.9|199877.4|795
1666010400000|2022-10-17 12:40:00|200058.2|199908.2|199967|199817|200073.2|199969.8|199869.9|199772.3|849
1666010700000|2022-10-17 12:45:00|199969.2|199819.2|199935.4|199785.4|199996.7|199899.6|199864.6|199765.4|836
1666011000000|2022-10-17 12:50:00|199934.9|199784.9|199833.2|199783.2|199989.9|199892.8|199826.6|199756.3|854
1666011300000|2022-10-17 12:55:00|199833.1|199783.1|199983.5|199933.5|200030.9|199936.5|199832.2|199753.6|797
1666011600000|2022-10-17 13:00:00|199985.3|199935.3|199990.2|199840.2|200036.7|199936.5|199912.6|199820.1|870
1666011900000|2022-10-17 13:05:00|199989.8|199839.8|199925.8|199875.8|200020.4|199925|199915.1|199817.3|749
1666012200000|2022-10-17 13:10:00|199927|199877|199893.3|199843.3|200008.7|199912.1|199863.2|199764|769
1666012500000|2022-10-17 13:15:00|199893.8|199843.8|199964.5|199914.5|200028|199929.9|199892|199791.6|775
1666012800000|2022-10-17 13:20:00|199964.4|199914.4|200016.6|199966.6|200069.5|199970.4|199957.2|199862.9|658
1666013100000|2022-10-17 13:25:00|200017.1|199967.1|200057.6|200007.6|200103.1|200007.6|199973.9|199863.7|794
1666013400000|2022-10-17 13:30:00|200057|200007|200114.3|199964.3|200130.7|200027|199997|199899.4|829
1666013700000|2022-10-17 13:35:00|200114.7|199964.7|199928.8|199778.8|200129.5|200029.4|199897|199777|911
1666014000000|2022-10-17 13:40:00|199927.9|199777.9|199929.7|199779.7|199936.6|199834.4|199739.9|199638.6|981
1666014300000|2022-10-17 13:45:00|199930.8|199780.8|200013.4|199863.4|200020|199912.2|199862.1|199774.3|955
1666014600000|2022-10-17 13:50:00|200012.9|199862.9|200002.8|199852.8|200014.9|199923.1|199898|199798.8|956
1666014900000|2022-10-17 13:55:00|200004.7|199854.7|200100|199950|200153.9|200054|199932.4|199841.1|970
1666015200000|2022-10-17 14:00:00|200097.9|199947.9|200198.8|200048.8|200222.2|200121.6|200052|199947.9|915
1666015500000|2022-10-17 14:05:00|200198.7|200048.7|200181.3|200031.3|200238.5|200137.2|200125.4|200022.3|927
1666015800000|2022-10-17 14:10:00|200182.7|200032.7|200123.3|200073.3|200196|200089.5|200086.2|199985.1|838
1666016100000|2022-10-17 14:15:00|200122.7|200072.7|200047.5|199897.5|200143.6|200073.6|200014.6|199894.3|871
1666016400000|2022-10-17 14:20:00|200044.8|199894.8|199924.1|199874.1|200044.8|199940.4|199911.2|199813.4|855
1666016700000|2022-10-17 14:25:00|199924|199874|199982.3|199832.3|200007.9|199907.9|199881.4|199750.8|786
1666017000000|2022-10-17 14:30:00|199981.6|199831.6|199851.6|199801.6|200008.6|199902.9|199836.9|199745|834
1666017300000|2022-10-17 14:35:00|199851|199801|199781.3|199731.3|199900.2|199801.9|199777.3|199682.3|909
1666017600000|2022-10-17 14:40:00|199781.9|199731.9|199827.2|199777.2|199875.8|199799|199778.7|199677.8|863
1666017900000|2022-10-17 14:45:00|199825.6|199775.6|199889|199739|199911.3|199812.6|199782.5|199684.1|841
1666018200000|2022-10-17 14:50:00|199890.9|199740.9|199961.9|199811.9|199985.8|199886.6|199821.8|199725.2|853
1666018500000|2022-10-17 14:55:00|199959.1|199809.1|199953.5|199803.5|199977.2|199880.4|199845.5|199751.3|878
1666018800000|2022-10-17 15:00:00|199951.9|199801.9|199935|199785|199974.5|199882.4|199857.4|199758.1|733
1666019100000|2022-10-17 15:05:00|199935.1|199785.1|199881.1|199831.1|199947.5|199865.3|199871.8|199785.1|657
1666019400000|2022-10-17 15:10:00|199881.3|199831.3|199900.8|199850.8|199935.9|199859.7|199870.1|199777.3|603
1666019700000|2022-10-17 15:15:00|199900.2|199850.2|199903.1|199853.1|199985.4|199901.1|199881.6|199791.2|662
1666020000000|2022-10-17 15:20:00|199962.2|199812.2|199869.8|199819.8|199969.2|199871.9|199844.7|199759.7|767
1666020300000|2022-10-17 15:25:00|199872.5|199822.5|199897.8|199747.8|199926.8|199840.6|199843.2|199742.2|683
1666020600000|2022-10-17 15:30:00|199897.2|199747.2|199935.5|199785.5|199941.2|199842.1|199839.2|199739|764
1666020900000|2022-10-17 15:35:00|199935.7|199785.7|200022.5|199872.5|200025.8|199924.2|199878.2|199772.7|731
1666021200000|2022-10-17 15:40:00|200023.2|199873.2|200045.6|199895.6|200071.8|199973.1|199973|199870.9|785
1666021500000|2022-10-17 15:45:00|200044.6|199894.6|199912|199862|200064.5|199957.2|199912|199805|737
1666021800000|2022-10-17 15:50:00|199911.9|199861.9|199829.4|199779.4|199972.6|199873|199820.1|199702.3|718
1666022100000|2022-10-17 15:55:00|199829.5|199779.5|199840.5|199790.5|199901.2|199790.5|199796.7|199697.7|677
1666022400000|2022-10-17 16:00:00|199838.2|199788.2|199806.7|199756.7|199894.8|199801.7|199803|199722.6|653
1666022700000|2022-10-17 16:05:00|199806.6|199756.6|199813|199763|199852.4|199766.4|199795.3|199697|596
1666023000000|2022-10-17 16:10:00|199813.3|199763.3|199809.7|199759.7|199907.6|199818.9|199809.7|199727.7|753
1666023300000|2022-10-17 16:15:00|199809.9|199759.9|199900.5|199750.5|199920.7|199825.9|199809|199734.2|736
1666023600000|2022-10-17 16:20:00|199900.7|199750.7|199854.3|199804.3|199945.2|199845.5|199852.6|199745.2|773
1666023900000|2022-10-17 16:25:00|199854.4|199804.4|199825.4|199775.4|199902.9|199811.9|199813.9|199713.9|674
1666024200000|2022-10-17 16:30:00|199825.5|199775.5|199782.1|199632.1|199898.1|199789.4|199767.5|199632.1|669
1666024500000|2022-10-17 16:35:00|199782|199632|199773.4|199723.4|199856|199755.8|199734.5|199629.6|589
1666024800000|2022-10-17 16:40:00|199772.3|199722.3|199906.1|199756.1|199912.5|199762.5|199772.3|199674.4|682
1666025100000|2022-10-17 16:45:00|199907.3|199757.3|199814.7|199764.7|199918.1|199814.9|199806|199713.7|642
1666025400000|2022-10-17 16:50:00|199815.2|199765.2|199813.2|199763.2|199869.3|199783.6|199809.3|199714.7|569
1666025700000|2022-10-17 16:55:00|199813.9|199763.9|199939.9|199789.9|199947|199849.8|199807.6|199703.4|610
1666026000000|2022-10-17 17:00:00|199942.3|199792.3|199901.5|199851.5|199952.1|199865.3|199893.4|199787.7|579
1666026300000|2022-10-17 17:05:00|199902.1|199852.1|199947.3|199897.3|200013.8|199908.3|199859.2|199763.8|655
1666026600000|2022-10-17 17:10:00|199952.6|199902.6|200012.9|199862.9|200023|199922.9|199936.5|199840.6|545
1666026900000|2022-10-17 17:15:00|200012.8|199862.8|199977.9|199927.9|200034.1|199949.1|199933.6|199834.6|692
1666027200000|2022-10-17 17:20:00|199980.4|199930.4|199963.5|199913.5|200048.6|199942.4|199956.6|199868.3|544
1666027500000|2022-10-17 17:25:00|199963.3|199913.3|199984.6|199934.6|200051.5|199951.2|199962.1|199869.8|573
1666027800000|2022-10-17 17:30:00|199984.3|199934.3|199975.1|199925.1|200055.2|199979.8|199972.4|199867.1|624
1666028100000|2022-10-17 17:35:00|199975.6|199925.6|199997.8|199947.8|200051.9|199951.6|199969.5|199869.4|475
1666028400000|2022-10-17 17:40:00|199997.7|199947.7|200035|199885|200043.1|199947.7|199970.6|199874|605
1666028700000|2022-10-17 17:45:00|200034.8|199884.8|199966.7|199916.7|200036.3|199923.3|199959.5|199865|524
1666029000000|2022-10-17 17:50:00|199967.2|199917.2|200003.1|199953.1|200062.5|199970.2|199963.7|199865.7|470
1666029300000|2022-10-17 17:55:00|200004.6|199954.6|200099.6|199949.6|200127.1|200019.4|200000.1|199897.3|757
1666029600000|2022-10-17 18:00:00|200100.3|199950.3|200056.2|199906.2|200103.4|200002.5|199983.6|199882.9|750
1666029900000|2022-10-17 18:05:00|200057|199907|200021.9|199971.9|200092.4|199986.8|199995.8|199897|638
1666030200000|2022-10-17 18:10:00|200021.8|199971.8|200187.9|200037.9|200193.6|200070.9|200021.8|199941.5|621
1666030500000|2022-10-17 18:15:00|200189.6|200039.6|200189.8|200039.8|200226.5|200113.2|200116.9|200027.9|704
1666030800000|2022-10-17 18:20:00|200188.7|200038.7|200066.7|200016.7|200193.3|200088.8|200058.4|199956.8|654
1666031100000|2022-10-17 18:25:00|200066.6|200016.6|200101.8|200051.8|200154.4|200071.7|200048.8|199957.5|665
1666031400000|2022-10-17 18:30:00|200103.9|200053.9|200100.5|200050.5|200152.6|200078.7|200082.8|199977.5|607
1666031700000|2022-10-17 18:35:00|200100|200050|200182.7|200032.7|200196.1|200094.4|200091.8|199995|651
1666032000000|2022-10-17 18:40:00|200182.6|200032.6|200141.7|200091.7|200219.4|200115.4|200114.6|200019.6|591
1666032300000|2022-10-17 18:45:00|200141.8|200091.8|200224.4|200074.4|200229.7|200147.9|200138|200039.4|640
1666032600000|2022-10-17 18:50:00|200224.7|200074.7|200163.7|200113.7|200232.2|200131.2|200159.3|200058.2|672
1666032900000|2022-10-17 18:55:00|200164|200114|200132.7|200082.7|200217.2|200118.4|200085.1|199993.6|749
1666033200000|2022-10-17 19:00:00|200130.6|200080.6|200096|199946|200223|200114.9|200047.8|199929.8|622
1666033500000|2022-10-17 19:05:00|200095.9|199945.9|200170|200020|200186.8|200064.5|200069.9|199921.7|594
1666033800000|2022-10-17 19:10:00|200169.9|200019.9|200179.9|200029.9|200187|200082.4|200127.2|200006.5|645
1666034100000|2022-10-17 19:15:00|200181.2|200031.2|200166.9|200016.9|200218.7|200111.7|200102.1|199999.3|727
1666034400000|2022-10-17 19:20:00|200167|200017|200176|200026|200217.9|200110.4|200124.6|200010.6|878
1666034700000|2022-10-17 19:25:00|200176.2|200026.2|200097.5|199947.5|200188|200061.1|200097.5|199947.5|780
1666035000000|2022-10-17 19:30:00|200095.6|199945.6|200139.1|199989.1|200150.6|200053.8|200044.3|199934.7|765
1666035300000|2022-10-17 19:35:00|200137.2|199987.2|200190|200040|200213.7|200072.4|200003.6|199905.6|778
1666035600000|2022-10-17 19:40:00|200191.1|200041.1|200164.7|200014.7|200215.8|200065.8|200021.1|199918.7|698
1666035900000|2022-10-17 19:45:00|200164.6|200014.6|200257.9|200107.9|200268.6|200118.6|200164.6|200014.6|622
1666036200000|2022-10-17 19:50:00|200198|200148|200112|199962|200255|200148|199989.2|199893.3|722
1666036500000|2022-10-17 19:55:00|200111.8|199961.8|200249.7|200099.7|200253.4|200118.3|200093.7|199943.7|770
1666036800000|2022-10-17 20:00:00|200248.4|200098.4|200156|200006|200256.9|200106.9|200055.4|199955.3|608
1666037100000|2022-10-17 20:05:00|200106.3|200056.3|200154.7|200004.7|200162.8|200062.3|200098.7|199977|460
1666037400000|2022-10-17 20:10:00|200154.2|200004.2|200195.1|200045.1|200204.8|200077.3|200127.1|200002.1|492
1666037700000|2022-10-17 20:15:00|200196.5|200046.5|200195.4|200045.4|200221.8|200071.8|200189.4|200039.4|420
1666038000000|2022-10-17 20:20:00|200194.7|200044.7|200172|200022|200203.4|200053.4|200168.6|200018.6|435
1666038300000|2022-10-17 20:25:00|200171.9|200021.9|200153.7|200003.7|200178.3|200028.3|200152.3|200002.3|231
1666038600000|2022-10-17 20:30:00|200154|200004|200165.5|200015.5|200174.8|200061.2|200108.5|199999.8|224
1666038900000|2022-10-17 20:35:00|200165.3|200015.3|200151|200001|200167.5|200017.5|200146.5|199996.5|205
1666039200000|2022-10-17 20:40:00|200151.1|200001.1|200117|199967|200156|200052.1|200099.3|199964.3|246
1666039500000|2022-10-17 20:45:00|200117.2|199967.2|200115.4|199965.4|200132.8|199982.8|200105.5|199955.5|219
1666039800000|2022-10-17 20:50:00|200115.1|199965.1|200044.9|199894.9|200123.8|199973.8|200044.4|199894.4|258
1666040100000|2022-10-17 20:55:00|200043.4|199893.4|200101.4|199794|200101.4|199922.5|200024.5|199771.3|332
1666040400000|2022-10-17 21:00:00|200105.9|199795.9|200062.1|199752.1|200105.9|199795.9|200052.2|199742.2|32
1666040700000|2022-10-17 21:05:00|200077.7|199767.7|200086.5|199776.5|200110.8|199800.8|200075.9|199765.9|64
1666041000000|2022-10-17 21:10:00|200089.9|199779.9|200073.1|199763.1|200120.5|199810.5|200073.1|199763.1|116
1666041300000|2022-10-17 21:15:00|200070.4|199760.4|200090.5|199780.5|200107.5|199797.5|200070.4|199760.4|155
1666041600000|2022-10-17 21:20:00|200089.6|199779.6|200079.5|199769.5|200103|199793|200065.3|199755.3|121
1666041900000|2022-10-17 21:25:00|200078.6|199768.6|200086|199776|200113.7|199803.7|200052.5|199742.5|170
1666042200000|2022-10-17 21:30:00|200084.6|199774.6|200091.7|199781.7|200102.6|199792.6|200063.1|199753.1|313
1666042500000|2022-10-17 21:35:00|200087.7|199777.7|200097.1|199787.1|200104.5|199794.5|200075.1|199765.1|298
1666042800000|2022-10-17 21:40:00|200085.1|199775.1|200081.6|199771.6|200095.9|199785.9|200080|199770|291
1666043100000|2022-10-17 21:45:00|200078.7|199768.7|200090.6|199780.6|200097.9|199787.9|200044.5|199734.5|171
1666043400000|2022-10-17 21:50:00|200095.8|199785.8|200079.1|199769.1|200102.7|199795.6|200052.7|199742.7|189
1666043700000|2022-10-17 21:55:00|200079.2|199769.2|200029.9|199719.9|200172.6|199862.6|200026.9|199716.9|138
1666044000000|2022-10-17 22:00:00|200050.9|199740.9|200130|199879.7|200210.8|199945.2|200047.5|199737.5|399
1666044300000|2022-10-17 22:05:00|200081|199931|200086.1|199936.1|200169.9|199961.9|200051|199859.5|232
1666044600000|2022-10-17 22:10:00|200086|199936|200086.4|199936.4|200100.9|199950.9|200035.1|199885.1|255
1666044900000|2022-10-17 22:15:00|200088.3|199938.3|200066.7|199916.7|200126.9|199976.9|200060|199910|245
1666045200000|2022-10-17 22:20:00|200066.6|199916.6|200054.2|199904.2|200151.5|199943.9|200050|199878.5|194
1666045500000|2022-10-17 22:25:00|200065.4|199915.4|200033.8|199883.8|200072.9|199922.9|200023.7|199873.7|200
1666045800000|2022-10-17 22:30:00|200033.9|199883.9|200047.6|199897.6|200137.5|199911.8|199995.7|199823.5|374
1666046100000|2022-10-17 22:35:00|200048.9|199898.9|200020.3|199870.3|200109.5|199914.4|199995.7|199842.5|236
1666046400000|2022-10-17 22:40:00|200014.5|199864.5|200066.8|199916.8|200085.8|199935.8|200011|199861|298
1666046700000|2022-10-17 22:45:00|200066.9|199916.9|200028.3|199878.3|200084.2|199934.2|200023.1|199873.1|246
1666047000000|2022-10-17 22:50:00|200044.1|199894.1|199980.5|199830.5|200091|199901|199980.5|199822|533
1666047300000|2022-10-17 22:55:00|199980.3|199830.3|199973.3|199823.3|200015|199854.7|199937|199746|159
1666047600000|2022-10-17 23:00:00|199973.7|199823.7|200023.6|199873.6|200034.4|199884.4|199970.3|199820.3|201
1666047900000|2022-10-17 23:05:00|200023.4|199873.4|200026.1|199876.1|200032.1|199882.1|200003.4|199853.4|206
1666048200000|2022-10-17 23:10:00|200027.5|199877.5|199990|199840|200058|199877.5|199979.4|199781|201
1666048500000|2022-10-17 23:15:00|199990.5|199840.5|199989.4|199839.4|200001.2|199851.2|199964.3|199814.3|162
1666048800000|2022-10-17 23:20:00|199989.3|199839.3|199987.8|199837.8|200005.5|199855.5|199946.3|199796.3|275
1666049100000|2022-10-17 23:25:00|199987.7|199837.7|199982.3|199832.3|200000.9|199850.9|199969.7|199819.7|260
1666049400000|2022-10-17 23:30:00|199981.5|199831.5|199981|199831|199990.1|199840.1|199954.7|199804.7|229
1666049700000|2022-10-17 23:35:00|199981.1|199831.1|199957.9|199807.9|199982.7|199832.7|199946.8|199796.8|200
1666050000000|2022-10-17 23:40:00|199957.8|199807.8|199949.7|199799.7|199957.8|199807.8|199946.5|199796.5|159
1666050300000|2022-10-17 23:45:00|199949.3|199799.3|199924|199774|199951.6|199801.6|199903.6|199753.6|287
1666050600000|2022-10-17 23:50:00|199917.8|199767.8|199976.8|199826.8|199983.2|199833.2|199917.6|199767.6|278
1666050900000|2022-10-17 23:55:00|199979|199829|199936.6|199786.6|199982.5|199832.5|199934.6|199784.6|207
1666051200000|2022-10-18 00:00:00|199936.7|199786.7|199938.1|199788.1|199949.9|199799.9|199900.9|199750.9|425
1666051500000|2022-10-18 00:05:00|199938.2|199788.2|199934.7|199784.7|199959.5|199809.5|199931.9|199781.9|336
1666051800000|2022-10-18 00:10:00|199934.8|199784.8|199918.6|199768.6|199948.3|199798.3|199903.3|199753.3|302
1666052100000|2022-10-18 00:15:00|199915.4|199765.4|199935.7|199785.7|199961.6|199811.6|199915.4|199765.4|426
1666052400000|2022-10-18 00:20:00|199935.1|199785.1|199966.6|199816.6|199981.7|199831.7|199935.1|199785.1|411
1666052700000|2022-10-18 00:25:00|199967.4|199817.4|199931.5|199781.5|199980.5|199830.5|199899.9|199749.9|446
1666053000000|2022-10-18 00:30:00|199930.9|199780.9|199930.8|199780.8|199945|199795|199883.5|199733.5|430
1666053300000|2022-10-18 00:35:00|199930.9|199780.9|199905.6|199755.6|199941.9|199791.9|199888.6|199738.6|531
1666053600000|2022-10-18 00:40:00|199905.9|199755.9|199932.5|199782.5|199938.3|199788.3|199884.5|199734.5|485
1666053900000|2022-10-18 00:45:00|199933.1|199783.1|199933.6|199783.6|199955.5|199805.5|199890.1|199740.1|395
1666054200000|2022-10-18 00:50:00|199934|199784|199901.9|199751.9|199972|199822|199891.5|199741.5|573
1666054500000|2022-10-18 00:55:00|199899.7|199749.7|199939.6|199789.6|199951|199801|199897.1|199747.1|418
1666054800000|2022-10-18 01:00:00|199927.5|199777.5|199901.6|199751.6|199937.5|199787.5|199882.8|199732.8|439
1666055100000|2022-10-18 01:05:00|199900.9|199750.9|199889.2|199739.2|199905|199755|199878.6|199728.6|279
1666055400000|2022-10-18 01:10:00|199889.9|199739.9|199892|199742|199906.5|199756.5|199889.2|199739.2|327
1666055700000|2022-10-18 01:15:00|199891.6|199741.6|199967|199817|199976.1|199826.1|199891|199741|456
1666056000000|2022-10-18 01:20:00|199969.7|199819.7|199965.3|199815.3|199977.5|199827.5|199962.5|199812.5|207
1666056300000|2022-10-18 01:25:00|199967.2|199817.2|199896.9|199746.9|199977.5|199827.5|199894.3|199744.3|369
1666056600000|2022-10-18 01:30:00|199897.4|199747.4|199941.2|199791.2|199970.7|199820.7|199885.6|199735.6|483
1666056900000|2022-10-18 01:35:00|199941.6|199791.6|199937.6|199787.6|199971.2|199821.2|199911.8|199761.8|390
1666057200000|2022-10-18 01:40:00|199936|199786|199894.3|199744.3|199938.2|199788.2|199884.3|199734.3|390
1666057500000|2022-10-18 01:45:00|199896.3|199746.3|199890.6|199740.6|199905|199755|199869.7|199719.7|430
1666057800000|2022-10-18 01:50:00|199891.1|199741.1|199911.9|199761.9|199936.1|199786.1|199889.5|199739.5|395
1666058100000|2022-10-18 01:55:00|199911.8|199761.8|199929.3|199779.3|199942.2|199792.2|199907.8|199757.8|290
1666058400000|2022-10-18 02:00:00|199929|199779|199912.8|199762.8|199939.5|199789.5|199899.4|199749.4|424
1666058700000|2022-10-18 02:05:00|199913.1|199763.1|199969.5|199819.5|199986.1|199836.1|199913.1|199763.1|366
1666059000000|2022-10-18 02:10:00|199969.7|199819.7|199933.5|199783.5|199996|199846|199927.2|199777.2|327
1666059300000|2022-10-18 02:15:00|199934.4|199784.4|199976.7|199826.7|199991.4|199841.4|199933.7|199783.7|345
1666059600000|2022-10-18 02:20:00|199972.8|199822.8|199981|199831|199989.5|199839.5|199950.4|199800.4|323
1666059900000|2022-10-18 02:25:00|199980.7|199830.7|199954.6|199804.6|199985.9|199835.9|199954.2|199804.2|322
1666060200000|2022-10-18 02:30:00|199953.8|199803.8|199936.7|199786.7|199970.4|199820.4|199934.2|199784.2|318
1666060500000|2022-10-18 02:35:00|199937|199787|199946.5|199796.5|199972.7|199822.7|199928.3|199778.3|411
1666060800000|2022-10-18 02:40:00|199946.1|199796.1|199984.7|199834.7|200018.6|199868.6|199930.6|199780.6|416
1666061100000|2022-10-18 02:45:00|199984.8|199834.8|199976.7|199826.7|199999.3|199849.3|199971.5|199821.5|348
1666061400000|2022-10-18 02:50:00|199975.7|199825.7|199973.3|199823.3|200020.3|199870.3|199972.6|199822.6|351
1666061700000|2022-10-18 02:55:00|199963.6|199813.6|199934.7|199784.7|199963.6|199813.6|199923.2|199773.2|358
1666062000000|2022-10-18 03:00:00|199935.3|199785.3|199898.6|199748.6|199948|199798|199894.3|199744.3|409
1666062300000|2022-10-18 03:05:00|199899.7|199749.7|199894.2|199744.2|199934.1|199784.1|199887.2|199737.2|457
1666062600000|2022-10-18 03:10:00|199896.2|199746.2|199907.2|199757.2|199913.6|199763.6|199887.4|199737.4|302
1666062900000|2022-10-18 03:15:00|199911.8|199761.8|199904.5|199754.5|199913.2|199763.2|199888.6|199738.6|327
1666063200000|2022-10-18 03:20:00|199904.2|199754.2|199935.8|199785.8|199957|199807|199900.1|199750.1|373
1666063500000|2022-10-18 03:25:00|199936.3|199786.3|199928.2|199778.2|199948.1|199798.1|199923.3|199773.3|347
1666063800000|2022-10-18 03:30:00|199929.6|199779.6|199899.8|199749.8|199929.6|199779.6|199861.9|199711.9|332
1666064100000|2022-10-18 03:35:00|199899.2|199749.2|199897.4|199747.4|199910.3|199760.3|199872.1|199722.1|302
1666064400000|2022-10-18 03:40:00|199897.3|199747.3|199850.9|199700.9|199908.6|199758.6|199843.7|199693.7|494
1666064700000|2022-10-18 03:45:00|199850|199700|199846.3|199696.3|199877.2|199727.2|199838.6|199688.6|327
1666065000000|2022-10-18 03:50:00|199839.6|199689.6|199798.4|199648.4|199846.4|199696.4|199769.6|199619.6|406
1666065300000|2022-10-18 03:55:00|199797.5|199647.5|199839.9|199689.9|199841|199691|199790.5|199640.5|449
1666065600000|2022-10-18 04:00:00|199839.7|199689.7|199784.8|199634.8|199840.1|199690.1|199760.5|199610.5|586
1666065900000|2022-10-18 04:05:00|199789|199639|199797.1|199647.1|199803|199653|199749.5|199599.5|418
1666066200000|2022-10-18 04:10:00|199797.6|199647.6|199770.5|199620.5|199797.6|199647.6|199742.1|199592.1|335
1666066500000|2022-10-18 04:15:00|199770.4|199620.4|199756|199606|199773|199623|199729.5|199579.5|457
1666066800000|2022-10-18 04:20:00|199755.9|199605.9|199722.1|199572.1|199758.5|199608.5|199695.2|199545.2|437
1666067100000|2022-10-18 04:25:00|199722.5|199572.5|199724.4|199574.4|199736.3|199586.3|199701.6|199551.6|450
1666067400000|2022-10-18 04:30:00|199724.5|199574.5|199705.5|199555.5|199730.4|199580.4|199694.8|199544.8|364
1666067700000|2022-10-18 04:35:00|199705.4|199555.4|199768.5|199618.5|199770|199620|199694.8|199544.8|383
1666068000000|2022-10-18 04:40:00|199766|199616|199765.2|199615.2|199802.6|199652.6|199754.4|199604.4|521
1666068300000|2022-10-18 04:45:00|199767.4|199617.4|199768.9|199618.9|199808.7|199658.7|199757.9|199607.9|367
1666068600000|2022-10-18 04:50:00|199768.5|199618.5|199770.2|199620.2|199776.7|199626.7|199758.1|199608.1|432
1666068900000|2022-10-18 04:55:00|199770.4|199620.4|199778.9|199628.9|199780.4|199630.4|199757.9|199607.9|248
1666069200000|2022-10-18 05:00:00|199772|199622|199729.7|199579.7|199783|199633|199724.1|199574.1|394
1666069500000|2022-10-18 05:05:00|199729.3|199579.3|199801.7|199651.7|199807|199657|199726.4|199576.4|362
1666069800000|2022-10-18 05:10:00|199801.3|199651.3|199762.3|199612.3|199813.1|199663.1|199756.9|199606.9|296
1666070100000|2022-10-18 05:15:00|199759.1|199609.1|199735.7|199585.7|199759.1|199609.1|199716|199566|287
1666070400000|2022-10-18 05:20:00|199739.4|199589.4|199763.6|199613.6|199773.5|199623.5|199727.7|199577.7|430
1666070700000|2022-10-18 05:25:00|199763.3|199613.3|199757.4|199607.4|199773.2|199623.2|199716.4|199566.4|457
1666071000000|2022-10-18 05:30:00|199759.5|199609.5|199727.8|199577.8|199793.7|199643.7|199723.5|199573.5|496
1666071300000|2022-10-18 05:35:00|199728.5|199578.5|199725.2|199575.2|199753.9|199603.9|199720|199570|464
1666071600000|2022-10-18 05:40:00|199725.7|199575.7|199730.8|199580.8|199772.6|199622.6|199720.3|199570.3|408
1666071900000|2022-10-18 05:45:00|199731.2|199581.2|199724.9|199574.9|199751.8|199601.8|199723.2|199573.2|449
1666072200000|2022-10-18 05:50:00|199725|199575|199725.1|199575.1|199740.4|199590.4|199719.4|199569.4|454
1666072500000|2022-10-18 05:55:00|199724.4|199574.4|199753.6|199603.6|199776.8|199626.8|199724|199574|626
1666072800000|2022-10-18 06:00:00|199744|199594|199760.6|199610.6|199773.5|199623.5|199718.9|199568.9|687
1666073100000|2022-10-18 06:05:00|199754.9|199604.9|199762.7|199612.7|199816.6|199666.6|199753.8|199603.8|613
1666073400000|2022-10-18 06:10:00|199763|199613|199726.5|199576.5|199776.4|199626.4|199716|199566|596
1666073700000|2022-10-18 06:15:00|199724|199574|199730|199580|199762.8|199612.8|199717.3|199567.3|621
1666074000000|2022-10-18 06:20:00|199729.8|199579.8|199752|199602|199755.2|199605.2|199698.4|199548.4|564
1666074300000|2022-10-18 06:25:00|199752.4|199602.4|199733|199583|199759.6|199609.6|199699.5|199549.5|561
1666074600000|2022-10-18 06:30:00|199732.8|199582.8|199746.1|199596.1|199794.8|199644.8|199722.8|199572.8|602
1666074900000|2022-10-18 06:35:00|199746.3|199596.3|199725.4|199575.4|199746.3|199596.3|199714.3|199564.3|479
1666075200000|2022-10-18 06:40:00|199725.5|199575.5|199680.9|199530.9|199741.7|199591.7|199665.1|199515.1|604
1666075500000|2022-10-18 06:45:00|199680.8|199530.8|199699.5|199549.5|199722.7|199572.7|199674.6|199524.6|617
1666075800000|2022-10-18 06:50:00|199699.2|199549.2|199719.8|199569.8|199762.4|199612.4|199685.6|199535.6|686
1666076100000|2022-10-18 06:55:00|199721.8|199571.8|199715.9|199565.9|199742.3|199592.3|199668.2|199518.2|743
1666076400000|2022-10-18 07:00:00|199716.6|199566.6|199753.3|199603.3|199846.1|199696.1|199716.6|199566.6|885
1666076700000|2022-10-18 07:05:00|199753.6|199603.6|199906.1|199756.1|199938.9|199788.9|199753.6|199603.6|871
1666077000000|2022-10-18 07:10:00|199907|199757|199922.4|199772.4|199931.9|199781.9|199839.6|199689.6|774
1666077300000|2022-10-18 07:15:00|199921.4|199771.4|199925.6|199775.6|199958.9|199808.9|199888.4|199738.4|725
1666077600000|2022-10-18 07:20:00|199925.9|199775.9|199913.1|199763.1|200042.1|199892.1|199913.1|199763.1|842
1666077900000|2022-10-18 07:25:00|199913|199763|199874.7|199724.7|199957.4|199807.4|199868.6|199718.6|741
1666078200000|2022-10-18 07:30:00|199873.3|199723.3|199852.9|199702.9|199894.2|199744.2|199807.6|199657.6|689
1666078500000|2022-10-18 07:35:00|199863.5|199713.5|199891.8|199741.8|199922.8|199772.8|199832.7|199682.7|739
1666078800000|2022-10-18 07:40:00|199892.1|199742.1|199850.4|199700.4|199908.1|199758.1|199803.2|199653.2|536
1666079100000|2022-10-18 07:45:00|199849.9|199699.9|199844.9|199694.9|199883.4|199733.4|199836.2|199686.2|631
1666079400000|2022-10-18 07:50:00|199844.5|199694.5|199801.4|199651.4|199877.8|199727.8|199791|199641|634
1666079700000|2022-10-18 07:55:00|199801.7|199651.7|199726.8|199576.8|199812.1|199662.1|199713.2|199563.2|758
1666080000000|2022-10-18 08:00:00|199725.4|199575.4|199737|199587|199761.7|199611.7|199719.1|199569.1|760
1666080300000|2022-10-18 08:05:00|199738.2|199588.2|199758.6|199608.6|199768.8|199618.8|199721.2|199571.2|628
1666080600000|2022-10-18 08:10:00|199756.9|199606.9|199755.8|199605.8|199773.3|199623.3|199697.4|199547.4|625
1666080900000|2022-10-18 08:15:00|199754.5|199604.5|199809.4|199659.4|199816.8|199666.8|199730.8|199580.8|567
1666081200000|2022-10-18 08:20:00|199809.3|199659.3|199806.3|199656.3|199864.1|199714.1|199802.8|199652.8|592
1666081500000|2022-10-18 08:25:00|199806.1|199656.1|199811.4|199661.4|199816.5|199666.5|199790.1|199640.1|581
1666081800000|2022-10-18 08:30:00|199811.5|199661.5|199808|199658|199827.3|199677.3|199785.8|199635.8|594
1666082100000|2022-10-18 08:35:00|199811.3|199661.3|199917.8|199767.8|199929.8|199779.8|199808.6|199658.6|641
1666082400000|2022-10-18 08:40:00|199917.5|199767.5|199991.5|199841.5|200006.3|199856.3|199885.2|199735.2|723
1666082700000|2022-10-18 08:45:00|199991.6|199841.6|199980.2|199830.2|200019.9|199869.9|199951.8|199801.8|661
1666083000000|2022-10-18 08:50:00|199980.3|199830.3|200019.9|199869.9|200029.3|199879.3|199973.5|199823.5|675
1666083300000|2022-10-18 08:55:00|200021|199871|200152.4|200002.4|200169|200019|200004.6|199854.6|723
1666083600000|2022-10-18 09:00:00|200155|200005|199967.3|199817.3|200202.4|200052.4|199907.8|199757.8|859
1666083900000|2022-10-18 09:05:00|199964.8|199814.8|200025.1|199875.1|200032.2|199882.2|199958.6|199808.6|912
1666084200000|2022-10-18 09:10:00|200024.4|199874.4|199986.8|199836.8|200063.4|199913.4|199964.6|199814.6|833
1666084500000|2022-10-18 09:15:00|199987.7|199837.7|199962|199812|200002.8|199852.8|199941.1|199791.1|784
1666084800000|2022-10-18 09:20:00|199961.2|199811.2|199984.9|199834.9|200015.8|199865.8|199961.1|199811.1|700
1666085100000|2022-10-18 09:25:00|199984.7|199834.7|199950.3|199800.3|200023.7|199873.7|199943.2|199793.2|703
1666085400000|2022-10-18 09:30:00|199950.4|199800.4|200004.7|199854.7|200017.3|199867.3|199826.2|199711.1|755
1666085700000|2022-10-18 09:35:00|200005|199855|199965.8|199815.8|200010.8|199860.8|199939.8|199789.8|627
1666086000000|2022-10-18 09:40:00|199966|199816|200056.2|199906.2|200078.8|199928.8|199960.1|199810.1|663
1666086300000|2022-10-18 09:45:00|200055.8|199905.8|200027.7|199877.7|200065.9|199915.9|200007.6|199857.6|614
1666086600000|2022-10-18 09:50:00|200027.8|199877.8|200017.5|199867.5|200063|199913|200008.5|199858.5|687
1666086900000|2022-10-18 09:55:00|200018.2|199868.2|200021.1|199871.1|200059.2|199909.2|199986.9|199836.9|682
1666087200000|2022-10-18 10:00:00|200021.8|199871.8|200008.4|199858.4|200053.5|199903.5|199983.9|199833.9|722
1666087500000|2022-10-18 10:05:00|200007.7|199857.7|200018.8|199868.8|200060.8|199910.8|200001.1|199851.1|502
1666087800000|2022-10-18 10:10:00|200018.1|199868.1|199944.1|199794.1|200048|199898|199926.7|199776.7|518
1666088100000|2022-10-18 10:15:00|199947.4|199797.4|199908|199758|199967.4|199817.4|199902.1|199752.1|555
1666088400000|2022-10-18 10:20:00|199908.4|199758.4|199982.4|199832.4|200009.5|199859.5|199908.2|199758.2|595
1666088700000|2022-10-18 10:25:00|199982.7|199832.7|199964.1|199814.1|199999.2|199849.2|199932.7|199782.7|766
1666089000000|2022-10-18 10:30:00|199972.4|199822.4|200012.7|199862.7|200055.2|199905.2|199964.3|199814.3|639
1666089300000|2022-10-18 10:35:00|200015.7|199865.7|200023.2|199873.2|200027.8|199877.8|199940.2|199790.2|603
1666089600000|2022-10-18 10:40:00|200022.9|199872.9|200102.5|199952.5|200123.6|199973.6|200000.1|199850.1|697
1666089900000|2022-10-18 10:45:00|200102.1|199952.1|200148.1|199998.1|200150.4|200000.4|200064.1|199914.1|657
1666090200000|2022-10-18 10:50:00|200149.2|199999.2|200193.3|200043.3|200206.9|200074.3|200087.1|199990.3|622
1666090500000|2022-10-18 10:55:00|200190.1|200040.1|200162.8|200012.8|200202.1|200093.6|200143.6|200012.8|628
1666090800000|2022-10-18 11:00:00|200161.4|200011.4|200198.4|200048.4|200224.8|200093.5|200124.6|200011.4|708
1666091100000|2022-10-18 11:05:00|200198.9|200048.9|200127|199977|200204.6|200054.6|200058.6|199945.1|699
1666091400000|2022-10-18 11:10:00|200126.4|199976.4|200131|199981|200135.8|199985.8|200067.4|199917.4|725
1666091700000|2022-10-18 11:15:00|200131.5|199981.5|200126.3|199976.3|200141.2|199991.2|200080|199930|595
1666092000000|2022-10-18 11:20:00|200126.2|199976.2|200049.5|199899.5|200129.1|199979.1|200047.7|199897.7|687
1666092300000|2022-10-18 11:25:00|200047.1|199897.1|200059.5|199909.5|200092.3|199942.3|200041.6|199891.6|631
1666092600000|2022-10-18 11:30:00|200058.9|199908.9|200063.2|199913.2|200075.4|199967|199992.5|199894.4|539
1666092900000|2022-10-18 11:35:00|200062.6|199912.6|200001.1|199851.1|200113.1|200017.5|199947.5|199851|665
1666093200000|2022-10-18 11:40:00|199999.7|199849.7|200022.4|199872.4|200025|199916.9|199947.2|199846.6|657
1666093500000|2022-10-18 11:45:00|200022.6|199872.6|199940.5|199790.5|200025.9|199931|199913|199789.1|711
1666093800000|2022-10-18 11:50:00|199941.4|199791.4|199928.5|199878.5|199981.6|199887.5|199889.4|199787.2|602
1666094100000|2022-10-18 11:55:00|199928.6|199878.6|199911.1|199861.1|199983.6|199882.8|199906.3|199810.2|597
1666094400000|2022-10-18 12:00:00|199910|199860|200053.7|199903.7|200057.7|199948.6|199878.4|199778.9|807
1666094700000|2022-10-18 12:05:00|200053.8|199903.8|199994.9|199944.9|200057.5|199952.1|199991.4|199865.7|625
1666095000000|2022-10-18 12:10:00|199997.8|199947.8|200016.6|199866.6|200051.5|199947.9|199944.6|199849|717
1666095300000|2022-10-18 12:15:00|200017.3|199867.3|199972|199922|200042.5|199947.9|199940.9|199852.2|729
1666095600000|2022-10-18 12:20:00|199970.3|199920.3|199853.8|199803.8|200016.2|199937.6|199836.4|199733.3|833
1666095900000|2022-10-18 12:25:00|199853.9|199803.9|199791.8|199741.8|199942.3|199847.1|199789.3|199689.7|731
1666096200000|2022-10-18 12:30:00|199794.3|199744.3|199788.7|199638.7|199850.3|199749.1|199721.5|199626|880
1666096500000|2022-10-18 12:35:00|199789.6|199639.6|199734.2|199684.2|199828.2|199741.7|199712.3|199616.9|860
1666096800000|2022-10-18 12:40:00|199733.6|199683.6|199827.4|199777.4|199871.5|199783|199732|199659.8|872
1666097100000|2022-10-18 12:45:00|199828.4|199778.4|199887.4|199737.4|199921|199842|199786.9|199688|832
1666097400000|2022-10-18 12:50:00|199887.3|199737.3|199867.3|199717.3|199891.4|199768.4|199784|199689|723
1666097700000|2022-10-18 12:55:00|199863.9|199713.9|199899.3|199749.3|199930.3|199815.1|199782.3|199678.3|819
1666098000000|2022-10-18 13:00:00|199896.6|199746.6|199879.1|199729.1|199911.3|199807.4|199773.1|199673.3|891
1666098300000|2022-10-18 13:05:00|199884.4|199734.4|199895.6|199845.6|199944.3|199853.3|199815.1|199713.5|846
1666098600000|2022-10-18 13:10:00|199939.5|199789.5|199952.5|199802.5|199978.5|199843.7|199843.7|199749|795
1666098900000|2022-10-18 13:15:00|199950.6|199800.6|199972.6|199822.6|200017.2|199917.9|199862.2|199755.4|849
1666099200000|2022-10-18 13:20:00|199974.9|199824.9|199831|199681|199980|199865.1|199778.5|199680.2|806
1666099500000|2022-10-18 13:25:00|199834|199684|199866.8|199716.8|199869.8|199769.6|199782.1|199676.1|757
1666099800000|2022-10-18 13:30:00|199807.4|199757.4|199862.5|199812.5|199876.6|199818.2|199769.4|199675.6|958
1666100100000|2022-10-18 13:35:00|199863.1|199813.1|199889.1|199739.1|199897|199816.5|199804.2|199729.4|904
1666100400000|2022-10-18 13:40:00|199888.6|199738.6|199853.9|199803.9|199939.1|199838.1|199801.6|199717.9|968
1666100700000|2022-10-18 13:45:00|199852.1|199802.1|199904.2|199754.2|199949.3|199855.5|199847.7|199748.5|891
1666101000000|2022-10-18 13:50:00|199904|199754|199974.8|199824.8|199985.8|199868.8|199840.3|199735.7|892
1666101300000|2022-10-18 13:55:00|199924.1|199874.1|199895.2|199845.2|199970.7|199882.2|199891.1|199798.5|764
1666101600000|2022-10-18 14:00:00|199894.9|199844.9|200030.2|199880.2|200037.4|199936.5|199882.5|199787.5|807
1666101900000|2022-10-18 14:05:00|200031.1|199881.1|200119.8|199969.8|200121.1|200021.3|199969|199877.1|929
1666102200000|2022-10-18 14:10:00|200119.6|199969.6|200109.5|200059.5|200160.1|200065.6|200025.5|199944.5|812
1666102500000|2022-10-18 14:15:00|200105.1|200055.1|200245|200195|200364.4|200265.1|200105.1|200055.1|980
1666102800000|2022-10-18 14:20:00|200244.8|200194.8|200401.2|200351.2|200434|200362.5|200184.8|200100.8|797
1666103100000|2022-10-18 14:25:00|200401.1|200351.1|200421.2|200371.2|200542.1|200444.7|200379|200309.8|916
1666103400000|2022-10-18 14:30:00|200421.4|200371.4|200414.4|200264.4|200474.7|200371.5|200374.4|200252.9|846
1666103700000|2022-10-18 14:35:00|200414.1|200264.1|200361.1|200311.1|200419|200356.1|200352.5|200256.2|815
1666104000000|2022-10-18 14:40:00|200360.6|200310.6|200402.7|200352.7|200459.4|200359.8|200319.7|200225.7|788
1666104300000|2022-10-18 14:45:00|200404|200354|200373.2|200223.2|200488.9|200393.4|200319.3|200217.6|807
1666104600000|2022-10-18 14:50:00|200373|200223|200247.2|200097.2|200383.7|200281.7|200175|200069.9|852
1666104900000|2022-10-18 14:55:00|200246.7|200096.7|200119|200069|200256|200137.6|200054.3|199962.5|824
1666105200000|2022-10-18 15:00:00|200115.4|200065.4|200174.5|200024.5|200239.9|200134.8|200108.2|199990.3|841
1666105500000|2022-10-18 15:05:00|200174.4|200024.4|200232.7|200182.7|200303.1|200201.1|200121.5|200020.6|896
1666105800000|2022-10-18 15:10:00|200232|200182|200343.4|200193.4|200389.6|200299.7|200158.7|200067.5|831
1666106100000|2022-10-18 15:15:00|200344.2|200194.2|200497.2|200347.2|200499|200405.2|200277.9|200184.5|872
1666106400000|2022-10-18 15:20:00|200497.5|200347.5|200590.8|200440.8|200601.4|200490.4|200431.4|200332.3|838
1666106700000|2022-10-18 15:25:00|200591.1|200441.1|200491.7|200341.7|200599.2|200503|200378.9|200275.4|900
1666107000000|2022-10-18 15:30:00|200492.1|200342.1|200503.9|200453.9|200569.3|200478.9|200407.1|200307|928
1666107300000|2022-10-18 15:35:00|200503.5|200453.5|200497.3|200447.3|200601|200496.3|200492|200396.1|913
1666107600000|2022-10-18 15:40:00|200496.7|200446.7|200468.5|200318.5|200576.5|200473.5|200365.9|200272.4|897
1666107900000|2022-10-18 15:45:00|200435.7|200385.7|200469|200319|200509.7|200416.6|200409.9|200309.3|781
1666108200000|2022-10-18 15:50:00|200469.4|200319.4|200393.8|200343.8|200496.9|200391|200380.3|200278.6|655
1666108500000|2022-10-18 15:55:00|200395.2|200345.2|200433.6|200383.6|200484.1|200384.9|200375.5|200278.9|770
1666108800000|2022-10-18 16:00:00|200436.7|200386.7|200470.5|200420.5|200505.3|200421.4|200416.8|200313.8|786
1666109100000|2022-10-18 16:05:00|200469.3|200419.3|200443.7|200393.7|200544.9|200464.4|200443.7|200379.4|836
1666109400000|2022-10-18 16:10:00|200446|200396|200398.4|200348.4|200492|200400.5|200396.9|200296.5|797
1666109700000|2022-10-18 16:15:00|200398.7|200348.7|200409.2|200359.2|200514.1|200411.7|200377|200292.6|724
1666110000000|2022-10-18 16:20:00|200411|200361|200447.2|200397.2|200514.6|200414.5|200408.5|200321.7|758
1666110300000|2022-10-18 16:25:00|200447.5|200397.5|200406.8|200356.8|200478.9|200405|200396.8|200325.8|561
1666110600000|2022-10-18 16:30:00|200406.1|200356.1|200411.6|200361.6|200464.2|200379.9|200395.8|200298|684
1666110900000|2022-10-18 16:35:00|200411.3|200361.3|200354.3|200304.3|200449.3|200368|200305.3|200229.2|791
1666111200000|2022-10-18 16:40:00|200354.6|200304.6|200393.2|200243.2|200420.6|200330.1|200309.2|200235.4|778
1666111500000|2022-10-18 16:45:00|200393.3|200243.3|200396.8|200346.8|200438.7|200346.8|200344.1|200242.1|821
1666111800000|2022-10-18 16:50:00|200397.3|200347.3|200355.8|200305.8|200468.2|200411.8|200327.9|200236.5|863
1666112100000|2022-10-18 16:55:00|200355.4|200305.4|200394.5|200344.5|200463.1|200368.5|200309.2|200239.9|830
1666112400000|2022-10-18 17:00:00|200394|200344|200691.4|200541.4|200719.1|200616.5|200357.2|200280.2|965
1666112700000|2022-10-18 17:05:00|200691.7|200541.7|200583.5|200433.5|200703.1|200602.8|200511.1|200404.9|851
1666113000000|2022-10-18 17:10:00|200581.4|200431.4|200518.9|200468.9|200593.2|200490.4|200501.1|200409.5|659
1666113300000|2022-10-18 17:15:00|200518.8|200468.8|200576.6|200526.6|200642.6|200537.1|200456.1|200373.3|838
1666113600000|2022-10-18 17:20:00|200576.4|200526.4|200469.6|200419.6|200626.2|200532.2|200460|200399|791
1666113900000|2022-10-18 17:25:00|200470|200420|200481.3|200431.3|200601.2|200509|200430.3|200327.7|821
1666114200000|2022-10-18 17:30:00|200481.7|200431.7|200477.4|200427.4|200623.2|200530.3|200441.2|200360.6|881
1666114500000|2022-10-18 17:35:00|200477.6|200427.6|200523.3|200473.3|200571.5|200494.2|200475.2|200417.2|643
1666114800000|2022-10-18 17:40:00|200523.6|200473.6|200515.2|200365.2|200601.3|200516.2|200494.2|200363.9|788
1666115100000|2022-10-18 17:45:00|200514.7|200364.7|200366|200216|200539.3|200436.1|200315|200208.4|705
1666115400000|2022-10-18 17:50:00|200365.7|200215.7|200343.6|200293.6|200416.8|200325|200308.2|200207.9|788
1666115700000|2022-10-18 17:55:00|200345.3|200295.3|200426.5|200276.5|200438.2|200333|200330.2|200249.6|745
1666116000000|2022-10-18 18:00:00|200428.2|200278.2|200461.9|200411.9|200508|200415.3|200365.7|200267.4|783
1666116300000|2022-10-18 18:05:00|200461|200411|200472|200422|200527|200442.8|200449.4|200359.4|709
1666116600000|2022-10-18 18:10:00|200471.9|200421.9|200450.5|200400.5|200525.2|200429.7|200450.1|200351.2|603
1666116900000|2022-10-18 18:15:00|200451.6|200401.6|200505.4|200455.4|200568.9|200470.6|200451.6|200351|564
1666117200000|2022-10-18 18:20:00|200507.6|200457.6|200500|200450|200590.1|200496|200495.6|200395.6|707
1666117500000|2022-10-18 18:25:00|200500.2|200450.2|200416.3|200366.3|200559.1|200464.5|200406.4|200310.5|718
1666117800000|2022-10-18 18:30:00|200414.3|200364.3|200415|200365|200513.7|200423.5|200413.1|200317.3|738
1666118100000|2022-10-18 18:35:00|200415.3|200365.3|200538.6|200488.6|200575.9|200507.4|200414.8|200322.4|865
1666118400000|2022-10-18 18:40:00|200541.7|200491.7|200690.4|200540.4|200693.4|200597.2|200532|200432.9|891
1666118700000|2022-10-18 18:45:00|200688.5|200538.5|200601.9|200451.9|200691.5|200596.6|200548.2|200434.7|929
1666119000000|2022-10-18 18:50:00|200602.5|200452.5|200671.5|200621.5|200733.6|200623.4|200513.7|200417.3|920
1666119300000|2022-10-18 18:55:00|200671.1|200621.1|200519|200469|200706.3|200624.6|200508.1|200447.7|876
1666119600000|2022-10-18 19:00:00|200519.6|200469.6|200611.1|200461.1|200653.5|200547.6|200519|200418.5|854
1666119900000|2022-10-18 19:05:00|200611.2|200461.2|200532.4|200482.4|200618.2|200483|200478.3|200372.3|727
1666120200000|2022-10-18 19:10:00|200529.5|200479.5|200522.5|200372.5|200576.1|200479.5|200470.6|200366.6|853
1666120500000|2022-10-18 19:15:00|200521.4|200371.4|200436.6|200386.6|200521.9|200410.7|200426.9|200332.8|780
1666120800000|2022-10-18 19:20:00|200436.9|200386.9|200435.9|200285.9|200498.8|200398|200374.3|200280.6|751
1666121100000|2022-10-18 19:25:00|200436|200286|200423|200373|200469|200375.2|200390.8|200280.2|784
1666121400000|2022-10-18 19:30:00|200422.7|200372.7|200359.2|200209.2|200466.8|200373.9|200294.2|200166.7|776
1666121700000|2022-10-18 19:35:00|200358.5|200208.5|200370.9|200220.9|200410.3|200307.7|200299.9|200193.6|753
1666122000000|2022-10-18 19:40:00|200370.6|200220.6|200363.7|200213.7|200389.6|200283|200288.3|200175.3|856
1666122300000|2022-10-18 19:45:00|200363.5|200213.5|200360.7|200210.7|200384.7|200295.9|200293.9|200194|752
1666122600000|2022-10-18 19:50:00|200360.3|200210.3|200320.5|200270.5|200360.3|200279.2|200273.3|200168.5|837
1666122900000|2022-10-18 19:55:00|200321.1|200271.1|200336.7|200186.7|200405.8|200307.9|200282.1|200183.2|803
1666123200000|2022-10-18 20:00:00|200334|200184|200368.7|200218.7|200460.1|200363.6|200282.2|200150.2|862
1666123500000|2022-10-18 20:05:00|200368.5|200218.5|200402.4|200252.4|200407.2|200257.2|200362.9|200212.9|404
1666123800000|2022-10-18 20:10:00|200401.3|200251.3|200409.7|200259.7|200416.4|200301.8|200349.9|200240.9|436
1666124100000|2022-10-18 20:15:00|200409.2|200259.2|200450.7|200300.7|200456.9|200306.9|200404.1|200254.1|447
1666124400000|2022-10-18 20:20:00|200450.4|200300.4|200484|200334|200493.3|200365.6|200415.5|200298|330
1666124700000|2022-10-18 20:25:00|200483.8|200333.8|200490.3|200340.3|200495.7|200399.8|200439.1|200327.4|318
1666125000000|2022-10-18 20:30:00|200488.1|200338.1|200480.4|200330.4|200493.2|200392.5|200408.3|200303.8|367
1666125300000|2022-10-18 20:35:00|200482.2|200332.2|200416.8|200266.8|200528.6|200378.6|200406.5|200256.5|413
1666125600000|2022-10-18 20:40:00|200416.9|200266.9|200406.3|200256.3|200417.1|200267.1|200388.8|200238.8|416
1666125900000|2022-10-18 20:45:00|200407.4|200257.4|200333.3|200183.3|200415.4|200265.4|200312.7|200162.7|287
1666126200000|2022-10-18 20:50:00|200332.7|200182.7|200306.1|200156.1|200339.2|200213|200262.5|200138.9|252
1666126500000|2022-10-18 20:55:00|200296.4|200146.4|200360|200210|200388.9|200238.9|200296.4|200146.4|401
1666126800000|2022-10-18 21:00:00|200367.8|200217.8|200332.6|200182.6|200492.8|200222.9|200332|200078.4|76
1666127100000|2022-10-18 21:05:00|200348.5|200198.5|200363.2|200213.2|200455.5|200226.5|200340.2|200179.5|57
1666127400000|2022-10-18 21:10:00|200346.3|200196.3|200373.1|200223.1|200452.9|200235.2|200342.9|200152|97
1666127700000|2022-10-18 21:15:00|200370.5|200220.5|200373.2|200223.2|200439.2|200238.1|200332.9|200126.3|129
1666128000000|2022-10-18 21:20:00|200373|200223|200370.7|200220.7|200385.4|200235.4|200354.2|200204.2|134
1666128300000|2022-10-18 21:25:00|200371.6|200221.6|200352.5|200202.5|200390.8|200240.8|200350.9|200200.9|151
1666128600000|2022-10-18 21:30:00|200357.4|200207.4|200368.4|200218.4|200377.9|200227.9|200346.5|200196.5|134
1666128900000|2022-10-18 21:35:00|200363.3|200213.3|200358.5|200208.5|200369.2|200219.2|200349.7|200199.7|90
1666129200000|2022-10-18 21:40:00|200358.2|200208.2|200355.8|200205.8|200370.3|200220.3|200339|200189|87
1666129500000|2022-10-18 21:45:00|200355.9|200205.9|200343.2|200193.2|200374|200224|200330.2|200180.2|135
1666129800000|2022-10-18 21:50:00|200348.4|200198.4|200348.7|200198.7|200366|200216|200337|200187|117
1666130100000|2022-10-18 21:55:00|200345.5|200195.5|200314.3|200164.3|200377.5|200227.5|200314.3|200164.3|127
1666130400000|2022-10-18 22:00:00|200332|200182|200355.4|200205.4|200426.3|200248.8|200332|200167.2|315
1666130700000|2022-10-18 22:05:00|200342.6|200192.6|200343|200193|200346.7|200196.7|200308.7|200158.7|222
1666131000000|2022-10-18 22:10:00|200344|200194|200340.3|200190.3|200360.5|200210.5|200329|200179|214
1666131300000|2022-10-18 22:15:00|200340.4|200190.4|200352.4|200202.4|200389.6|200239.6|200320.7|200170.7|205
1666131600000|2022-10-18 22:20:00|200352.2|200202.2|200345.3|200195.3|200369.5|200219.5|200329.7|200179.7|340
1666131900000|2022-10-18 22:25:00|200345.4|200195.4|200383|200233|200394.2|200244.2|200323.1|200173.1|334
1666132200000|2022-10-18 22:30:00|200383.1|200233.1|200385.2|200235.2|200388.9|200238.9|200352.6|200202.6|475
1666132500000|2022-10-18 22:35:00|200385.3|200235.3|200383.6|200233.6|200448|200243.4|200353.8|200192|387
1666132800000|2022-10-18 22:40:00|200383.7|200233.7|200371.3|200221.3|200383.8|200233.8|200338.9|200188.9|154
1666133100000|2022-10-18 22:45:00|200370.9|200220.9|200368.4|200218.4|200380.4|200230.4|200356|200206|243
1666133400000|2022-10-18 22:50:00|200366.6|200216.6|200336.8|200186.8|200366.6|200216.6|200318|200168|232
1666133700000|2022-10-18 22:55:00|200341.6|200191.6|200340.3|200190.3|200348.7|200198.7|200313.5|200163.5|290
1666134000000|2022-10-18 23:00:00|200352.4|200202.4|200319.3|200169.3|200352.5|200202.5|200307.7|200157.7|332
1666134300000|2022-10-18 23:05:00|200319.1|200169.1|200306|200156|200346.9|200196.9|200287|200137|413
1666134600000|2022-10-18 23:10:00|200306.2|200156.2|200290.9|200140.9|200309|200159|200259.9|200109.9|342
1666134900000|2022-10-18 23:15:00|200301.6|200151.6|200296.3|200146.3|200305.3|200155.3|200294.8|200144.8|309
1666135200000|2022-10-18 23:20:00|200296|200146|200301|200151|200307.5|200157.5|200291.3|200141.3|185
1666135500000|2022-10-18 23:25:00|200300.9|200150.9|200308.5|200158.5|200310.3|200160.3|200283.8|200133.8|305
1666135800000|2022-10-18 23:30:00|200305.6|200155.6|200297.5|200147.5|200312.5|200162.5|200279|200129|256
1666136100000|2022-10-18 23:35:00|200298|200148|200294.6|200144.6|200307.1|200157.1|200267.4|200117.4|391
1666136400000|2022-10-18 23:40:00|200294.8|200144.8|200299|200149|200319.7|200169.7|200283.5|200133.5|390
1666136700000|2022-10-18 23:45:00|200298.8|200148.8|200283|200133|200314.4|200164.4|200279.7|200129.7|410
1666137000000|2022-10-18 23:50:00|200282.9|200132.9|200314.2|200164.2|200318.1|200168.1|200281.6|200131.6|247
1666137300000|2022-10-18 23:55:00|200308.2|200158.2|200295.2|200145.2|200312.2|200162.2|200276.8|200126.8|255
1666137600000|2022-10-19 00:00:00|200295.4|200145.4|200284|200134|200312.4|200162.4|200225.3|200075.3|570
1666137900000|2022-10-19 00:05:00|200288.1|200138.1|200320.5|200170.5|200323.7|200173.7|200255.8|200105.8|503
1666138200000|2022-10-19 00:10:00|200318.8|200168.8|200324.5|200174.5|200383.2|200233.2|200289.8|200139.8|562
1666138500000|2022-10-19 00:15:00|200319.4|200169.4|200327|200177|200400.1|200250.1|200306|200156|448
1666138800000|2022-10-19 00:20:00|200326.7|200176.7|200360.2|200210.2|200401.2|200251.2|200319.5|200169.5|534
1666139100000|2022-10-19 00:25:00|200362|200212|200349.6|200199.6|200369.5|200219.5|200323.3|200173.3|410
1666139400000|2022-10-19 00:30:00|200349.9|200199.9|200283.9|200133.9|200350.3|200200.3|200266.9|200116.9|419
1666139700000|2022-10-19 00:35:00|200283.8|200133.8|200270.6|200120.6|200327.2|200177.2|200250.2|200100.2|473
1666140000000|2022-10-19 00:40:00|200275.5|200125.5|200291.2|200141.2|200311.9|200161.9|200261.2|200111.2|334
1666140300000|2022-10-19 00:45:00|200289.7|200139.7|200318.3|200168.3|200342.2|200192.2|200253.2|200103.2|388
1666140600000|2022-10-19 00:50:00|200323|200173|200285.6|200135.6|200355|200205|200271.4|200121.4|518
1666140900000|2022-10-19 00:55:00|200291.6|200141.6|200295.8|200145.8|200316.1|200166.1|200244.6|200094.6|532
1666141200000|2022-10-19 01:00:00|200295.4|200145.4|200273.5|200123.5|200321.5|200171.5|200250.5|200100.5|623
1666141500000|2022-10-19 01:05:00|200280.5|200130.5|200266.4|200116.4|200311.8|200161.8|200263|200113|427
1666141800000|2022-10-19 01:10:00|200266.3|200116.3|200267|200117|200282.6|200132.6|200239.7|200089.7|473
1666142100000|2022-10-19 01:15:00|200264.6|200114.6|200267.3|200117.3|200285.8|200135.8|200241.7|200091.7|508
1666142400000|2022-10-19 01:20:00|200267.1|200117.1|200301.7|200151.7|200339.3|200189.3|200264.1|200114.1|580
1666142700000|2022-10-19 01:25:00|200301.5|200151.5|200308.6|200158.6|200338.7|200188.7|200301.4|200151.4|523
1666143000000|2022-10-19 01:30:00|200310.4|200160.4|200271.3|200121.3|200324.9|200174.9|200270.2|200120.2|649
1666143300000|2022-10-19 01:35:00|200271.5|200121.5|200225.3|200075.3|200283.7|200133.7|200206.6|200056.6|637
1666143600000|2022-10-19 01:40:00|200229.3|200079.3|200279.8|200129.8|200285.1|200135.1|200220.9|200070.9|566
1666143900000|2022-10-19 01:45:00|200279.5|200129.5|200275.7|200125.7|200318.1|200168.1|200254.5|200104.5|540
1666144200000|2022-10-19 01:50:00|200272.8|200122.8|200224.8|200074.8|200272.8|200122.8|200215.7|200065.7|462
1666144500000|2022-10-19 01:55:00|200222.2|200072.2|200242.9|200092.9|200250.8|200100.8|200186.6|200036.6|510
1666144800000|2022-10-19 02:00:00|200243.1|200093.1|200232.7|200082.7|200245.7|200095.7|200216.7|200066.7|514
1666145100000|2022-10-19 02:05:00|200232.9|200082.9|200266.9|200116.9|200283.6|200133.6|200226|200076|500
1666145400000|2022-10-19 02:10:00|200268.1|200118.1|200250.4|200100.4|200286.8|200136.8|200235.2|200085.2|403
1666145700000|2022-10-19 02:15:00|200250.7|200100.7|200226.3|200076.3|200271.1|200121.1|200220.5|200070.5|489
1666146000000|2022-10-19 02:20:00|200226.1|200076.1|200261.3|200111.3|200271|200121|200220.8|200070.8|428
1666146300000|2022-10-19 02:25:00|200261.7|200111.7|200242|200092|200272.5|200122.5|200217.1|200067.1|426
1666146600000|2022-10-19 02:30:00|200251.3|200101.3|200281.4|200131.4|200282.4|200132.4|200231.5|200081.5|504
1666146900000|2022-10-19 02:35:00|200281.3|200131.3|200309.5|200159.5|200342.5|200192.5|200272.6|200122.6|451
1666147200000|2022-10-19 02:40:00|200308.8|200158.8|200304.9|200154.9|200342.9|200192.9|200285.3|200135.3|442
1666147500000|2022-10-19 02:45:00|200304.6|200154.6|200275|200125|200327.6|200177.6|200274.6|200124.6|395
1666147800000|2022-10-19 02:50:00|200275.3|200125.3|200282.6|200132.6|200294.1|200144.1|200260.7|200110.7|255
1666148100000|2022-10-19 02:55:00|200282.3|200132.3|200276.6|200126.6|200295|200145|200266.4|200116.4|295
1666148400000|2022-10-19 03:00:00|200277.3|200127.3|200283.8|200133.8|200291.1|200141.1|200262.7|200112.7|351
1666148700000|2022-10-19 03:05:00|200285.4|200135.4|200299.9|200149.9|200317.2|200167.2|200278.5|200128.5|371
1666149000000|2022-10-19 03:10:00|200300.2|200150.2|200322.1|200172.1|200328.9|200178.9|200284.8|200134.8|379
1666149300000|2022-10-19 03:15:00|200321.3|200171.3|200265.4|200115.4|200323|200173|200263.1|200113.1|346
1666149600000|2022-10-19 03:20:00|200266|200116|200271.2|200121.2|200282.9|200132.9|200245.2|200095.2|305
1666149900000|2022-10-19 03:25:00|200271.4|200121.4|200285.5|200135.5|200289.6|200139.6|200268.7|200118.7|280
1666150200000|2022-10-19 03:30:00|200285.7|200135.7|200271.6|200121.6|200293.2|200143.2|200257.8|200107.8|283
1666150500000|2022-10-19 03:35:00|200272.3|200122.3|200286.1|200136.1|200290.4|200140.4|200240.9|200090.9|332
1666150800000|2022-10-19 03:40:00|200286|200136|200291.2|200141.2|200298.1|200148.1|200242.8|200092.8|307
1666151100000|2022-10-19 03:45:00|200291.3|200141.3|200278.6|200128.6|200306.3|200156.3|200274.8|200124.8|291
1666151400000|2022-10-19 03:50:00|200278.5|200128.5|200284|200134|200297.4|200147.4|200266.7|200116.7|212
1666151700000|2022-10-19 03:55:00|200282.5|200132.5|200317|200167|200332.2|200182.2|200278|200128|254
1666152000000|2022-10-19 04:00:00|200317.8|200167.8|200291.3|200141.3|200324.8|200174.8|200275.9|200125.9|366
1666152300000|2022-10-19 04:05:00|200289.4|200139.4|200323.6|200173.6|200331|200181|200283.9|200133.9|226
1666152600000|2022-10-19 04:10:00|200322.1|200172.1|200312.7|200162.7|200330.6|200180.6|200306.8|200156.8|302
1666152900000|2022-10-19 04:15:00|200312.6|200162.6|200294.5|200144.5|200326.7|200176.7|200270|200120|298
1666153200000|2022-10-19 04:20:00|200298|200148|200346.3|200196.3|200359.6|200209.6|200270.4|200120.4|285
1666153500000|2022-10-19 04:25:00|200341.7|200191.7|200355.8|200205.8|200375.8|200225.8|200341.7|200191.7|387
1666153800000|2022-10-19 04:30:00|200354.8|200204.8|200344.4|200194.4|200371.8|200221.8|200342.2|200192.2|325
1666154100000|2022-10-19 04:35:00|200343.8|200193.8|200327.5|200177.5|200357.7|200207.7|200310.8|200160.8|298
1666154400000|2022-10-19 04:40:00|200327.1|200177.1|200331.7|200181.7|200338.6|200188.6|200305|200155|250
1666154700000|2022-10-19 04:45:00|200331.9|200181.9|200330|200180|200333.5|200183.5|200311.6|200161.6|348
1666155000000|2022-10-19 04:50:00|200325.8|200175.8|200324.4|200174.4|200335|200185|200316|200166|324
1666155300000|2022-10-19 04:55:00|200324.8|200174.8|200328.7|200178.7|200338.4|200188.4|200318.1|200168.1|331
1666155600000|2022-10-19 05:00:00|200328.9|200178.9|200327.3|200177.3|200335.2|200185.2|200302|200152|403
1666155900000|2022-10-19 05:05:00|200327.4|200177.4|200319.1|200169.1|200334.2|200184.2|200313.6|200163.6|401
1666156200000|2022-10-19 05:10:00|200318.9|200168.9|200328.5|200178.5|200339.7|200189.7|200298.5|200148.5|302
1666156500000|2022-10-19 05:15:00|200328.3|200178.3|200338.6|200188.6|200356.9|200206.9|200314.1|200164.1|312
1666156800000|2022-10-19 05:20:00|200338.8|200188.8|200404.5|200254.5|200404.5|200254.5|200338.8|200188.8|307
1666157100000|2022-10-19 05:25:00|200405|200255|200361.1|200211.1|200410.5|200260.5|200355.8|200205.8|397
1666157400000|2022-10-19 05:30:00|200361.4|200211.4|200376.8|200226.8|200391.4|200241.4|200353.4|200203.4|417
1666157700000|2022-10-19 05:35:00|200371.4|200221.4|200366.1|200216.1|200403.7|200253.7|200355.5|200205.5|365
1666158000000|2022-10-19 05:40:00|200369.6|200219.6|200338.9|200188.9|200379.2|200229.2|200333.8|200183.8|290
1666158300000|2022-10-19 05:45:00|200337.2|200187.2|200326.8|200176.8|200338.9|200188.9|200308.6|200158.6|344
1666158600000|2022-10-19 05:50:00|200320.3|200170.3|200319.5|200169.5|200333.5|200183.5|200272.5|200122.5|506
1666158900000|2022-10-19 05:55:00|200318.8|200168.8|200334.4|200184.4|200340.2|200190.2|200275.7|200125.7|498
1666159200000|2022-10-19 06:00:00|200336.7|200186.7|200449.1|200299.1|200457.9|200307.9|200336.7|200186.7|617
1666159500000|2022-10-19 06:05:00|200448.7|200298.7|200372.2|200222.2|200453|200303|200360|200210|685
1666159800000|2022-10-19 06:10:00|200376.8|200226.8|200406.2|200256.2|200410.5|200260.5|200343.7|200193.7|608
1666160100000|2022-10-19 06:15:00|200402.5|200252.5|200403.3|200253.3|200440.2|200290.2|200370|200220|619
1666160400000|2022-10-19 06:20:00|200408.7|200258.7|200446.2|200296.2|200449.6|200299.6|200349.8|200199.8|678
1666160700000|2022-10-19 06:25:00|200446.5|200296.5|200447.7|200297.7|200481.9|200331.9|200437.3|200287.3|658
1666161000000|2022-10-19 06:30:00|200449.6|200299.6|200438.3|200288.3|200483.9|200333.9|200409.8|200259.8|748
1666161300000|2022-10-19 06:35:00|200442.5|200292.5|200445.8|200295.8|200480|200330|200398.4|200248.4|682
1666161600000|2022-10-19 06:40:00|200445.7|200295.7|200522.9|200372.9|200544.7|200394.7|200441.1|200291.1|742
1666161900000|2022-10-19 06:45:00|200522.7|200372.7|200455.2|200305.2|200522.7|200372.7|200384.8|200234.8|770
1666162200000|2022-10-19 06:50:00|200457.7|200307.7|200412.3|200262.3|200460.2|200310.2|200404.6|200254.6|616
1666162500000|2022-10-19 06:55:00|200411.9|200261.9|200476.2|200326.2|200518|200368|200405.5|200255.5|792
1666162800000|2022-10-19 07:00:00|200477.9|200327.9|200569.5|200419.5|200585.8|200435.8|200449.2|200299.2|993
1666163100000|2022-10-19 07:05:00|200571|200421|200619.9|200469.9|200647|200515.4|200557|200409.6|916
1666163400000|2022-10-19 07:10:00|200617.8|200467.8|200612.8|200462.8|200632|200543|200547.5|200397.5|877
1666163700000|2022-10-19 07:15:00|200612.4|200462.4|200563.6|200413.6|200632.3|200482.3|200544.8|200394.8|856
1666164000000|2022-10-19 07:20:00|200563|200413|200541.9|200391.9|200580.3|200430.3|200497.5|200347.5|648
1666164300000|2022-10-19 07:25:00|200536.8|200386.8|200589.4|200439.4|200624.4|200474.4|200517.9|200367.9|741
1666164600000|2022-10-19 07:30:00|200588.8|200438.8|200618.4|200468.4|200691.2|200541.2|200532.5|200382.5|854
1666164900000|2022-10-19 07:35:00|200597.5|200447.5|200495.2|200345.2|200641.4|200491.4|200489.1|200339.1|757
1666165200000|2022-10-19 07:40:00|200495.6|200345.6|200411.6|200261.6|200495.6|200345.6|200371.6|200221.6|652
1666165500000|2022-10-19 07:45:00|200411.7|200261.7|200413.2|200263.2|200452.1|200302.1|200405.8|200255.8|694
1666165800000|2022-10-19 07:50:00|200412|200262|200364.3|200214.3|200414.1|200264.1|200312.5|200162.5|672
1666166100000|2022-10-19 07:55:00|200364.1|200214.1|200325.9|200175.9|200370.5|200220.5|200309.7|200159.7|710
1666166400000|2022-10-19 08:00:00|200325.1|200175.1|200290.5|200140.5|200334.8|200184.8|200276.2|200126.2|701
1666166700000|2022-10-19 08:05:00|200293.8|200143.8|200315.1|200165.1|200321.8|200171.8|200277.9|200127.9|704
1666167000000|2022-10-19 08:10:00|200312.6|200162.6|200376.3|200226.3|200382.1|200232.1|200298|200148|774
1666167300000|2022-10-19 08:15:00|200376.4|200226.4|200416.6|200266.6|200453.2|200303.2|200372.6|200222.6|778
1666167600000|2022-10-19 08:20:00|200416.7|200266.7|200550.6|200400.6|200550.6|200400.6|200414.9|200264.9|853
1666167900000|2022-10-19 08:25:00|200550.5|200400.5|200582.5|200432.5|200591|200441|200540.7|200390.7|619
1666168200000|2022-10-19 08:30:00|200581.5|200431.5|200539.2|200389.2|200581.5|200431.5|200424|200307.9|665
1666168500000|2022-10-19 08:35:00|200539.6|200389.6|200514.1|200364.1|200553.9|200403.9|200503.1|200353.1|724
1666168800000|2022-10-19 08:40:00|200516.2|200366.2|200436|200286|200516.2|200376.7|200397.9|200273|748
1666169100000|2022-10-19 08:45:00|200435.9|200285.9|200510.1|200360.1|200512.8|200362.8|200428.4|200278.4|724
1666169400000|2022-10-19 08:50:00|200514.1|200364.1|200431.7|200281.7|200528.6|200378.6|200414.3|200264.3|744
1666169700000|2022-10-19 08:55:00|200431.6|200281.6|200517.5|200367.5|200539.9|200389.9|200429.5|200279.5|702
1666170000000|2022-10-19 09:00:00|200519|200369|200541.2|200391.2|200555.6|200405.6|200504.6|200354.6|674
1666170300000|2022-10-19 09:05:00|200538.9|200388.9|200502.8|200352.8|200550.3|200400.3|200425|200327.7|765
1666170600000|2022-10-19 09:10:00|200503|200353|200467.6|200317.6|200541.1|200420.5|200456.4|200317.6|649
1666170900000|2022-10-19 09:15:00|200469.6|200319.6|200540.6|200390.6|200540.6|200390.6|200455.6|200305.6|712
1666171200000|2022-10-19 09:20:00|200540|200390|200503.5|200353.5|200565.3|200415.3|200498.1|200348.1|641
1666171500000|2022-10-19 09:25:00|200504.1|200354.1|200495.6|200345.6|200522.6|200372.6|200479.4|200329.4|685
1666171800000|2022-10-19 09:30:00|200486.1|200336.1|200414.1|200264.1|200497.9|200347.9|200388.7|200238.7|760
1666172100000|2022-10-19 09:35:00|200413.9|200263.9|200509.6|200359.6|200515.7|200365.7|200413.2|200263.2|727
1666172400000|2022-10-19 09:40:00|200510.1|200360.1|200452.4|200302.4|200511.5|200361.5|200438.6|200288.6|607
1666172700000|2022-10-19 09:45:00|200449.5|200299.5|200480.9|200330.9|200521.6|200371.6|200449.5|200299.5|650
1666173000000|2022-10-19 09:50:00|200480.5|200330.5|200465.9|200315.9|200510.1|200360.1|200462.8|200312.8|601
1666173300000|2022-10-19 09:55:00|200466.2|200316.2|200390.3|200240.3|200466.2|200354.4|200378.4|200228.4|671
1666173600000|2022-10-19 10:00:00|200390.5|200240.5|200432.7|200282.7|200461.1|200311.1|200386.5|200236.5|581
1666173900000|2022-10-19 10:05:00|200431.6|200281.6|200434.5|200284.5|200441.3|200291.3|200419.9|200269.9|455
1666174200000|2022-10-19 10:10:00|200435.6|200285.6|200420.3|200270.3|200460.7|200310.7|200411.4|200261.4|566
1666174500000|2022-10-19 10:15:00|200421.5|200271.5|200426.2|200276.2|200463.5|200313.5|200384.2|200234.2|532
1666174800000|2022-10-19 10:20:00|200424|200274|200472.9|200322.9|200500.1|200350.1|200424|200274|739
1666175100000|2022-10-19 10:25:00|200475.4|200325.4|200545.5|200395.5|200558.7|200408.7|200449.3|200299.3|795
1666175400000|2022-10-19 10:30:00|200545.4|200395.4|200591.7|200441.7|200611.7|200461.7|200545.4|200395.4|773
1666175700000|2022-10-19 10:35:00|200591.5|200441.5|200627.8|200477.8|200636.5|200486.5|200549|200399|678
1666176000000|2022-10-19 10:40:00|200628.3|200478.3|200669.7|200519.7|200712.4|200562.4|200628.3|200478.3|734
1666176300000|2022-10-19 10:45:00|200669.8|200519.8|200668.4|200518.4|200713.1|200563.1|200664.8|200514.8|683
1666176600000|2022-10-19 10:50:00|200670.6|200520.6|200640.7|200490.7|200680.3|200530.3|200622.8|200472.8|577
1666176900000|2022-10-19 10:55:00|200639.7|200489.7|200735.9|200585.9|200747.7|200597.7|200628.5|200478.5|664
1666177200000|2022-10-19 11:00:00|200737.6|200587.6|200730|200580|200800.3|200650.3|200713.4|200563.4|686
1666177500000|2022-10-19 11:05:00|200729.6|200579.6|200771.7|200621.7|200807.9|200681.3|200708|200558|714
1666177800000|2022-10-19 11:10:00|200771.8|200621.8|200939.6|200789.6|200959.4|200826.9|200758.6|200620.9|854
1666178100000|2022-10-19 11:15:00|200945.7|200795.7|200921.6|200771.6|200956.1|200843.5|200842.9|200734.1|857
1666178400000|2022-10-19 11:20:00|200931.5|200781.5|200833|200683|200936.9|200786.9|200821.7|200671.7|821
1666178700000|2022-10-19 11:25:00|200836.5|200686.5|200889.7|200739.7|200938|200788|200789.7|200678.9|781
1666179000000|2022-10-19 11:30:00|200889.8|200739.8|200924.8|200774.8|200954|200849.7|200854.7|200732.9|766
1666179300000|2022-10-19 11:35:00|200924.6|200774.6|201007.2|200857.2|201009.5|200906.6|200868.1|200731.5|677
1666179600000|2022-10-19 11:40:00|201007.3|200857.3|201007.6|200857.6|201020.5|200915.4|200948.2|200847.8|521
1666179900000|2022-10-19 11:45:00|201009|200859|200859.4|200809.4|201012.7|200912.2|200859.4|200770.9|623
1666180200000|2022-10-19 11:50:00|200860.9|200810.9|201036.6|200886.6|201038|200942.3|200843.9|200743.9|867
1666180500000|2022-10-19 11:55:00|201036.4|200886.4|201054.7|200904.7|201118|201022.9|200986.7|200879.7|707
1666180800000|2022-10-19 12:00:00|201054.9|200904.9|201095.5|201045.5|201157.1|201069.6|200959.2|200865.8|953
1666181100000|2022-10-19 12:05:00|201096.2|201046.2|201180.7|201130.7|201248.2|201147.6|201071.7|200979|877
1666181400000|2022-10-19 12:10:00|201181.5|201131.5|201418.8|201268.8|201452.4|201357.4|201181.3|201078.4|915
1666181700000|2022-10-19 12:15:00|201414.9|201264.9|201434.4|201284.4|201464.9|201379.1|201361.4|201243.3|931
1666182000000|2022-10-19 12:20:00|201432.5|201282.5|201482.3|201332.3|201654.1|201537.4|201393.9|201281.8|892
1666182300000|2022-10-19 12:25:00|201481.3|201331.3|201481|201331|201540.4|201438.3|201419.3|201306.5|738
1666182600000|2022-10-19 12:30:00|201482.6|201332.6|201815.7|201665.7|201815.8|201687.4|201473.7|201323.7|925
1666182900000|2022-10-19 12:35:00|201817.7|201667.7|201687.2|201537.2|201838.3|201688.3|201574.1|201497.1|874
1666183200000|2022-10-19 12:40:00|201687.3|201537.3|201580.3|201430.3|201712.4|201611.5|201481|201348.7|810
1666183500000|2022-10-19 12:45:00|201577.6|201427.6|201459.1|201309.1|201578.5|201436.6|201424.9|201305|770
1666183800000|2022-10-19 12:50:00|201404.3|201354.3|201420.5|201270.5|201463.2|201359|201292.9|201184.1|867
1666184100000|2022-10-19 12:55:00|201420.9|201270.9|201328.6|201278.6|201425.3|201304.2|201285.7|201196.9|762
1666184400000|2022-10-19 13:00:00|201375.5|201225.5|201478.2|201428.2|201541.4|201449.1|201354.3|201221.5|862
1666184700000|2022-10-19 13:05:00|201478.1|201428.1|201619.8|201569.8|201690.1|201598.8|201478.1|201386.7|836
1666185000000|2022-10-19 13:10:00|201620.2|201570.2|201567|201417|201666.8|201587.7|201510.3|201416|786
1666185300000|2022-10-19 13:15:00|201567.9|201417.9|201618.3|201468.3|201667.8|201569.6|201513.5|201417.2|772
1666185600000|2022-10-19 13:20:00|201622.5|201472.5|201609.9|201459.9|201669.3|201542.4|201554.1|201453.5|791
1666185900000|2022-10-19 13:25:00|201544.4|201494.4|201436.5|201386.5|201591.2|201496.2|201430.4|201331.3|791
1666186200000|2022-10-19 13:30:00|201436.3|201386.3|201305.1|201155.1|201527.7|201424|201216.6|201115.6|1019
1666186500000|2022-10-19 13:35:00|201305.2|201155.2|201176.9|201126.9|201305.2|201202.2|201155.6|201058.9|930
1666186800000|2022-10-19 13:40:00|201180.4|201130.4|201364.9|201214.9|201397.1|201310.5|201169.1|201068.9|962
1666187100000|2022-10-19 13:45:00|201366|201216|201403.9|201353.9|201496.5|201395|201327.2|201184.9|970
1666187400000|2022-10-19 13:50:00|201408.2|201358.2|201394.4|201344.4|201494.6|201407.6|201361.3|201251.9|944
1666187700000|2022-10-19 13:55:00|201394.2|201344.2|201404.1|201354.1|201444.9|201369.7|201353.4|201263.9|914
1666188000000|2022-10-19 14:00:00|201403.9|201353.9|201337.1|201287.1|201468|201375.5|201331.1|201235.7|871
1666188300000|2022-10-19 14:05:00|201336.2|201286.2|201287|201237|201397|201300.8|201249.6|201194.9|847
1666188600000|2022-10-19 14:10:00|201287.2|201237.2|201226.3|201076.3|201316.1|201241.6|201170.5|201072.1|901
1666188900000|2022-10-19 14:15:00|201226.6|201076.6|201166.9|201116.9|201226.6|201155.5|201132.9|201034.2|780
1666189200000|2022-10-19 14:20:00|201166.6|201116.6|201089.7|201039.7|201221.6|201119.5|201062|200982.9|832
1666189500000|2022-10-19 14:25:00|201089.5|201039.5|201167.5|201017.5|201246.9|201144.8|201084.7|201012|824
1666189800000|2022-10-19 14:30:00|201163.4|201013.4|201150.7|201100.7|201218.9|201129.1|201117.7|201009.6|830
1666190100000|2022-10-19 14:35:00|201150.9|201100.9|201081.3|201031.3|201210.7|201111.3|201080.6|200981.6|837
1666190400000|2022-10-19 14:40:00|201080.2|201030.2|201149.5|201099.5|201214.7|201117.9|201079.6|200983.8|871
1666190700000|2022-10-19 14:45:00|201149.8|201099.8|201208.2|201058.2|201238.3|201147.8|201127.4|201045.6|903
1666191000000|2022-10-19 14:50:00|201207.9|201057.9|201235.7|201185.7|201302.2|201203.3|201121.7|201003.6|834
1666191300000|2022-10-19 14:55:00|201234.9|201184.9|201222.1|201172.1|201372.5|201283.8|201197.3|201122.4|870
1666191600000|2022-10-19 15:00:00|201220.6|201170.6|201271.5|201221.5|201317.4|201239|201172.4|201097.5|792
1666191900000|2022-10-19 15:05:00|201271.8|201221.8|201219.4|201169.4|201342.9|201245.3|201217.5|201130|863
1666192200000|2022-10-19 15:10:00|201218.9|201168.9|201239.3|201189.3|201312.1|201214.6|201180.3|201086.5|760
1666192500000|2022-10-19 15:15:00|201239.2|201189.2|201276|201226|201332.6|201237|201226.6|201132.4|754
1666192800000|2022-10-19 15:20:00|201275.8|201225.8|201301.5|201251.5|201330.5|201252.8|201238.5|201167.2|747
1666193100000|2022-10-19 15:25:00|201301.3|201251.3|201362|201312|201429.9|201346.5|201285.9|201235.9|740
1666193400000|2022-10-19 15:30:00|201361.2|201311.2|201439.7|201289.7|201441|201341.5|201314.5|201217.4|862
1666193700000|2022-10-19 15:35:00|201439.1|201289.1|201408.2|201258.2|201468.3|201367.7|201379.2|201249.5|800
1666194000000|2022-10-19 15:40:00|201402.5|201252.5|201348.1|201198.1|201431.5|201283.5|201300.8|201192.7|809
1666194300000|2022-10-19 15:45:00|201345.3|201195.3|201290.9|201140.9|201345.3|201245.6|201229|201132.1|761
1666194600000|2022-10-19 15:50:00|201290.6|201140.6|201228.9|201178.9|201313|201211.6|201212.4|201113.4|742
1666194900000|2022-10-19 15:55:00|201230.8|201180.8|201315.1|201265.1|201362.8|201265.4|201220|201124.5|846
1666195200000|2022-10-19 16:00:00|201316.2|201266.2|201295.4|201245.4|201400|201300|201261|201172.9|858
1666195500000|2022-10-19 16:05:00|201297.6|201247.6|201353.8|201303.8|201377.8|201310.7|201283.6|201185.4|840
1666195800000|2022-10-19 16:10:00|201352.7|201302.7|201399.8|201349.8|201461|201364.7|201316.6|201227.2|926
1666196100000|2022-10-19 16:15:00|201401.3|201351.3|201400.7|201250.7|201467|201362.4|201358.9|201248.6|746
1666196400000|2022-10-19 16:20:00|201400|201250|201482.2|201332.2|201486.8|201386.4|201340.8|201229.1|752
1666196700000|2022-10-19 16:25:00|201482|201332|201523.2|201373.2|201535.6|201440.2|201435.5|201331.4|762
1666197000000|2022-10-19 16:30:00|201523.6|201373.6|201290.7|201240.7|201530.4|201425.4|201287.3|201190|772
1666197300000|2022-10-19 16:35:00|201290.9|201240.9|201299.3|201249.3|201353.9|201256.7|201230.6|201127.4|745
1666197600000|2022-10-19 16:40:00|201299.4|201249.4|201325.6|201275.6|201434.7|201335.2|201297.8|201210.7|741
1666197900000|2022-10-19 16:45:00|201327|201277|201343.7|201293.7|201412.1|201307|201321.7|201221.7|732
1666198200000|2022-10-19 16:50:00|201344.2|201294.2|201348.5|201298.5|201402.6|201309.2|201299.6|201203.8|725
1666198500000|2022-10-19 16:55:00|201348.4|201298.4|201388.7|201238.7|201409.6|201325.8|201335|201232.2|711
1666198800000|2022-10-19 17:00:00|201388.4|201238.4|201475.7|201325.7|201501.9|201401.3|201297.4|201223.2|892
1666199100000|2022-10-19 17:05:00|201475.4|201325.4|201394.2|201244.2|201495.9|201366.7|201344|201234.3|882
1666199400000|2022-10-19 17:10:00|201394.3|201244.3|201312.1|201262.1|201401.3|201297.7|201300.9|201196.7|751
1666199700000|2022-10-19 17:15:00|201312.2|201262.2|201388.6|201338.6|201439.4|201340.2|201304.5|201251.8|820
1666200000000|2022-10-19 17:20:00|201388.5|201338.5|201351.4|201201.4|201403.2|201339|201264.2|201161.8|798
1666200300000|2022-10-19 17:25:00|201348.8|201198.8|201216.5|201166.5|201348.8|201239.9|201204.6|201118.2|623
1666200600000|2022-10-19 17:30:00|201215.9|201165.9|201315.3|201165.3|201316.3|201206.7|201180.5|201077.9|746
1666200900000|2022-10-19 17:35:00|201315.4|201165.4|201310.9|201160.9|201321.3|201230.7|201227.8|201143.2|705
1666201200000|2022-10-19 17:40:00|201310.7|201160.7|201272.6|201122.6|201313.7|201213.8|201234.7|201120.8|686
1666201500000|2022-10-19 17:45:00|201273.8|201123.8|201282.6|201132.6|201283.2|201182.4|201195.5|201096.7|722
1666201800000|2022-10-19 17:50:00|201282.2|201132.2|201313.8|201263.8|201359.9|201272.8|201241.8|201128.8|706
1666202100000|2022-10-19 17:55:00|201313.9|201263.9|201325.8|201175.8|201329.2|201273|201276.3|201175.8|545
1666202400000|2022-10-19 18:00:00|201326.2|201176.2|201376.7|201226.7|201406.2|201304.4|201295.1|201176.2|811
1666202700000|2022-10-19 18:05:00|201376.5|201226.5|201319.1|201169.1|201395.1|201304.7|201227.9|201128.5|836
1666203000000|2022-10-19 18:10:00|201318.9|201168.9|201214.8|201164.8|201338.2|201237.5|201214.4|201164.4|774
1666203300000|2022-10-19 18:15:00|201216.5|201166.5|201264.2|201214.2|201295.6|201215|201215.4|201134.7|735
1666203600000|2022-10-19 18:20:00|201264|201214|201334.9|201184.9|201370.6|201271.6|201261.3|201184.7|673
1666203900000|2022-10-19 18:25:00|201335.1|201185.1|201321.5|201171.5|201357.5|201273|201273.9|201171|746
1666204200000|2022-10-19 18:30:00|201321.7|201171.7|201245.7|201195.7|201333.1|201243.1|201244.5|201145|615
1666204500000|2022-10-19 18:35:00|201246.1|201196.1|201235.5|201185.5|201293.4|201196.3|201200.5|201104|634
1666204800000|2022-10-19 18:40:00|201235.7|201185.7|201286.5|201236.5|201336.4|201236.5|201204.9|201132.7|677
1666205100000|2022-10-19 18:45:00|201288.8|201238.8|201261.3|201211.3|201335.3|201238.8|201239.8|201145.4|643
1666205400000|2022-10-19 18:50:00|201261.4|201211.4|201279.3|201129.3|201319.6|201217.3|201222.3|201125.1|534
1666205700000|2022-10-19 18:55:00|201279.4|201129.4|201230.3|201180.3|201289.5|201195.1|201224.3|201125.1|563
1666206000000|2022-10-19 19:00:00|201230.5|201180.5|201311.6|201161.6|201314.7|201213.5|201204.6|201095.8|773
1666206300000|2022-10-19 19:05:00|201311.8|201161.8|201277.2|201127.2|201330|201216.1|201231.9|201125.9|711
1666206600000|2022-10-19 19:10:00|201277.5|201127.5|201261.5|201111.5|201295|201194.2|201218.4|201105.7|708
1666206900000|2022-10-19 19:15:00|201260.3|201110.3|201211|201061|201270.1|201164|201155.1|201054|707
1666207200000|2022-10-19 19:20:00|201209.8|201059.8|201189.2|201039.2|201217.9|201122|201136.7|201032.2|646
1666207500000|2022-10-19 19:25:00|201189.1|201039.1|201256.3|201106.3|201279.2|201177.8|201136.7|201038.4|702
1666207800000|2022-10-19 19:30:00|201255.6|201105.6|201183.1|201033.1|201266.7|201158.8|201142.4|201033|733
1666208100000|2022-10-19 19:35:00|201183|201033|201215.8|201065.8|201219.5|201113.7|201135.3|201007.3|761
1666208400000|2022-10-19 19:40:00|201208.3|201058.3|201214.6|201064.6|201242.1|201125.9|201140.6|201029.8|757
1666208700000|2022-10-19 19:45:00|201213.3|201063.3|201152.8|201002.8|201227.1|201077.1|201142.4|200992.4|690
1666209000000|2022-10-19 19:50:00|201153.9|201003.9|201152.2|201002.2|201191.8|201041.8|201148.3|200998.3|759
1666209300000|2022-10-19 19:55:00|201154.3|201004.3|201137.7|200987.7|201200.5|201088.1|201100.8|200978.4|684
1666209600000|2022-10-19 20:00:00|201145.9|200995.9|201116.9|200966.9|201151.9|201001.9|201104.7|200954.7|515
1666209900000|2022-10-19 20:05:00|201117.3|200967.3|201112.9|200962.9|201156.3|201040.6|201067.4|200960.3|646
1666210200000|2022-10-19 20:10:00|201113.1|200963.1|201133.3|200983.3|201134.5|201017.3|201067.3|200959.9|433
1666210500000|2022-10-19 20:15:00|201131.7|200981.7|201150.4|201000.4|201159.1|201009.1|201123.8|200973.8|382
1666210800000|2022-10-19 20:20:00|201150.5|201000.5|201205.9|201055.9|201207.8|201057.8|201147|200997|361
1666211100000|2022-10-19 20:25:00|201206|201056|201171.9|201021.9|201231.3|201081.3|201170.9|201020.9|304
1666211400000|2022-10-19 20:30:00|201172.2|201022.2|201176|201026|201176|201040.4|201090.4|200979.7|288
1666211700000|2022-10-19 20:35:00|201178.6|201028.6|201138.4|200988.4|201185.5|201035.5|201129.6|200979.6|336
1666212000000|2022-10-19 20:40:00|201137.4|200987.4|201125.1|200975.1|201158.2|201008.2|201120.1|200970.1|294
1666212300000|2022-10-19 20:45:00|201125.5|200975.5|201115|200965|201139.2|200989.2|201108.3|200958.3|278
1666212600000|2022-10-19 20:50:00|201112|200962|201117.2|200967.2|201124.3|200974.3|201107.1|200957.1|213
1666212900000|2022-10-19 20:55:00|201121.7|200971.7|201149.4|200999.4|201153.6|201003.6|201108.9|200958.9|381
1666213200000|2022-10-19 21:00:00|201153.2|201003.2|201126.4|200976.4|201185.4|201035.4|201126.2|200976.2|45
1666213500000|2022-10-19 21:05:00|201112.5|200962.5|201315.3|201005.3|201334.6|201024.6|201112.5|200962.5|98
1666213800000|2022-10-19 21:10:00|201315.9|201005.9|201277.8|200967.8|201326|201016|201266.6|200956.6|152
1666214100000|2022-10-19 21:15:00|201285|200979.4|201277.9|200967.9|201297.1|200989.3|201264.8|200954.8|110
1666214400000|2022-10-19 21:20:00|201271.1|200961.1|201360.2|201065.1|201403.7|201093.7|201264.7|200954.7|209
1666214700000|2022-10-19 21:25:00|201360|201065.5|201396.4|201086.4|201417.8|201107.8|201221|200999.4|196
1666215000000|2022-10-19 21:30:00|201393.8|201083.8|201260.6|200977.7|201399.5|201089.5|201257.2|200960|244
1666215300000|2022-10-19 21:35:00|201260.4|200978|201247.4|200975.3|201269.8|201049.5|201199.5|200944.3|106
1666215600000|2022-10-19 21:40:00|201247.3|200975|201263.1|200978.7|201267.8|200997.9|201224.5|200964.7|188
1666215900000|2022-10-19 21:45:00|201241.6|200965.1|201246.2|200975.2|201258.1|201028.8|201168.6|200952.3|162
1666216200000|2022-10-19 21:50:00|201244.2|200974.7|201245.9|200981.7|201270.7|201025.2|201169.7|200957.2|154
1666216500000|2022-10-19 21:55:00|201239.1|200962.2|201229.5|200966.1|201304|201050.8|201163.1|200941.3|176
1666216800000|2022-10-19 22:00:00|201229.9|200966.5|201228.4|201078.4|201348.8|201105.4|201213.1|200966.5|280
1666217100000|2022-10-19 22:05:00|201238.5|201088.5|201238.5|201088.5|201252.1|201102.1|201213|201063|230
1666217400000|2022-10-19 22:10:00|201234.5|201084.5|201272.8|201122.8|201284|201134|201218.3|201068.3|276
1666217700000|2022-10-19 22:15:00|201272.9|201122.9|201274.8|201124.8|201293|201143|201265.5|201115.5|269
1666218000000|2022-10-19 22:20:00|201272.2|201122.2|201276.3|201126.3|201287.4|201137.4|201264.2|201114.2|171
1666218300000|2022-10-19 22:25:00|201278.1|201128.1|201276.8|201126.8|201289.9|201139.9|201251.5|201101.5|180
1666218600000|2022-10-19 22:30:00|201277.2|201127.2|201276.4|201126.4|201286.5|201136.5|201267.8|201117.8|133
1666218900000|2022-10-19 22:35:00|201276|201126|201285.2|201135.2|201287.3|201137.3|201245.8|201095.8|207
1666219200000|2022-10-19 22:40:00|201278.1|201128.1|201327.8|201177.8|201331.2|201181.2|201264.3|201114.3|232
1666219500000|2022-10-19 22:45:00|201328.1|201178.1|201310|201160|201330.4|201180.4|201307.1|201157.1|197
1666219800000|2022-10-19 22:50:00|201308.4|201158.4|201315.3|201165.3|201327.3|201177.3|201296.4|201146.4|215
1666220100000|2022-10-19 22:55:00|201308.2|201158.2|201315.2|201165.2|201343.5|201193.5|201303|201153|333
1666220400000|2022-10-19 23:00:00|201321.7|201171.7|201333.5|201183.5|201340.3|201190.3|201299.1|201149.1|331
1666220700000|2022-10-19 23:05:00|201332.7|201182.7|201327.1|201177.1|201343.6|201193.6|201311.2|201161.2|279
1666221000000|2022-10-19 23:10:00|201327|201177|201354.3|201204.3|201409.5|201212.8|201322|201144.5|190
1666221300000|2022-10-19 23:15:00|201354.5|201204.5|201410.1|201260.1|201459.1|201309.1|201354.5|201204.5|290
1666221600000|2022-10-19 23:20:00|201410.5|201260.5|201371.6|201221.6|201427.3|201277.3|201324.9|201174.9|329
1666221900000|2022-10-19 23:25:00|201371.4|201221.4|201397.4|201247.4|201405.1|201255.1|201366.9|201216.9|351
1666222200000|2022-10-19 23:30:00|201397.2|201247.2|201410.1|201260.1|201417.2|201267.2|201393|201243|219
1666222500000|2022-10-19 23:35:00|201409.7|201259.7|201414.3|201264.3|201424.5|201274.5|201402.7|201252.7|177
1666222800000|2022-10-19 23:40:00|201411.4|201261.4|201413.4|201263.4|201433.2|201283.2|201392.6|201242.6|264
1666223100000|2022-10-19 23:45:00|201413.3|201263.3|201414.8|201264.8|201417|201267|201381.3|201231.3|287
1666223400000|2022-10-19 23:50:00|201415|201265|201437.2|201287.2|201443.7|201293.7|201408.6|201258.6|313
1666223700000|2022-10-19 23:55:00|201437.8|201287.8|201374.6|201224.6|201437.8|201287.8|201365.4|201215.4|279
1666224000000|2022-10-20 00:00:00|201374.8|201224.8|201406.2|201256.2|201415.6|201265.6|201323.5|201173.5|491
1666224300000|2022-10-20 00:05:00|201406.3|201256.3|201363.9|201213.9|201414.7|201264.7|201352.2|201202.2|466
1666224600000|2022-10-20 00:10:00|201355.8|201205.8|201281.7|201131.7|201375.3|201225.3|201274.5|201124.5|520
1666224900000|2022-10-20 00:15:00|201281.6|201131.6|201305.1|201155.1|201324|201174|201277.2|201127.2|414
1666225200000|2022-10-20 00:20:00|201296.2|201146.2|201292.8|201142.8|201332.2|201182.2|201274.2|201124.2|520
1666225500000|2022-10-20 00:25:00|201292.7|201142.7|201252.8|201102.8|201321.8|201171.8|201242.7|201092.7|498
1666225800000|2022-10-20 00:30:00|201253|201103|201319.5|201169.5|201321.5|201171.5|201224.3|201074.3|576
1666226100000|2022-10-20 00:35:00|201319.1|201169.1|201324.1|201174.1|201358.4|201208.4|201307.3|201157.3|382
1666226400000|2022-10-20 00:40:00|201325.1|201175.1|201357.1|201207.1|201407.3|201257.3|201322.8|201172.8|552
1666226700000|2022-10-20 00:45:00|201354.7|201204.7|201372.3|201222.3|201401.4|201251.4|201342|201192|427
1666227000000|2022-10-20 00:50:00|201372.4|201222.4|201318.9|201168.9|201382.4|201232.4|201312.1|201162.1|522
1666227300000|2022-10-20 00:55:00|201319.5|201169.5|201304.3|201154.3|201332.2|201182.2|201292.4|201142.4|555
1666227600000|2022-10-20 01:00:00|201311.4|201161.4|201340.5|201190.5|201377|201227|201311|201161|469
1666227900000|2022-10-20 01:05:00|201340.3|201190.3|201391|201241|201396|201246|201339.3|201189.3|433
1666228200000|2022-10-20 01:10:00|201390.6|201240.6|201462.9|201312.9|201482.8|201332.8|201384.1|201234.1|449
1666228500000|2022-10-20 01:15:00|201463.7|201313.7|201425.2|201275.2|201487.7|201337.7|201396.1|201246.1|518
1666228800000|2022-10-20 01:20:00|201424.5|201274.5|201472|201322|201493.7|201343.7|201424|201274|447
1666229100000|2022-10-20 01:25:00|201471.6|201321.6|201412.1|201262.1|201477.5|201327.5|201398.6|201248.6|449
1666229400000|2022-10-20 01:30:00|201408|201258|201442.1|201292.1|201489.6|201339.6|201406.5|201256.5|497
1666229700000|2022-10-20 01:35:00|201443|201293|201437|201287|201486.9|201336.9|201398.2|201248.2|582
1666230000000|2022-10-20 01:40:00|201436.5|201286.5|201479.4|201329.4|201482.1|201332.1|201424|201274|432
1666230300000|2022-10-20 01:45:00|201471.2|201321.2|201438|201288|201477.6|201327.6|201400.5|201250.5|474
1666230600000|2022-10-20 01:50:00|201436.3|201286.3|201461.9|201311.9|201487.4|201337.4|201394.6|201244.6|462
1666230900000|2022-10-20 01:55:00|201463.7|201313.7|201519.7|201369.7|201527.8|201377.8|201446|201296|410
1666231200000|2022-10-20 02:00:00|201519.3|201369.3|201514.9|201364.9|201528.6|201378.6|201474.1|201324.1|459
1666231500000|2022-10-20 02:05:00|201515.5|201365.5|201518.5|201368.5|201538.6|201388.6|201486.3|201336.3|405
1666231800000|2022-10-20 02:10:00|201519.9|201369.9|201532.6|201382.6|201539.6|201389.6|201515.3|201365.3|320
1666232100000|2022-10-20 02:15:00|201530.1|201380.1|201512.7|201362.7|201546.1|201396.1|201497.5|201347.5|354
1666232400000|2022-10-20 02:20:00|201512.8|201362.8|201522.1|201372.1|201534.8|201384.8|201483.7|201333.7|464
1666232700000|2022-10-20 02:25:00|201523|201373|201529.5|201379.5|201538|201388|201510.2|201360.2|388
1666233000000|2022-10-20 02:30:00|201531|201381|201529.8|201379.8|201537|201387|201515.5|201365.5|275
1666233300000|2022-10-20 02:35:00|201530.1|201380.1|201553.5|201403.5|201556.6|201406.6|201526.3|201376.3|253
1666233600000|2022-10-20 02:40:00|201552.2|201402.2|201517.2|201367.2|201555.9|201405.9|201486.3|201336.3|449
1666233900000|2022-10-20 02:45:00|201517.3|201367.3|201508.8|201358.8|201531.9|201381.9|201495.4|201345.4|387
1666234200000|2022-10-20 02:50:00|201508.9|201358.9|201493.2|201343.2|201509.5|201359.5|201438.5|201288.5|395
1666234500000|2022-10-20 02:55:00|201493.4|201343.4|201489.3|201339.3|201508.7|201358.7|201474.8|201324.8|413
1666234800000|2022-10-20 03:00:00|201489.1|201339.1|201494.5|201344.5|201507.6|201357.6|201479.6|201329.6|289
1666235100000|2022-10-20 03:05:00|201494.4|201344.4|201539.6|201389.6|201544.6|201394.6|201482.3|201332.3|469
1666235400000|2022-10-20 03:10:00|201539.7|201389.7|201563.3|201413.3|201567.8|201417.8|201525.8|201375.8|476
1666235700000|2022-10-20 03:15:00|201559.7|201409.7|201611.9|201461.9|201621.6|201471.6|201553.7|201403.7|288
1666236000000|2022-10-20 03:20:00|201613.3|201463.3|201609.6|201459.6|201618.8|201468.8|201589.2|201439.2|264
1666236300000|2022-10-20 03:25:00|201608.7|201458.7|201621|201471|201626.4|201501.2|201544|201446.6|248
1666236600000|2022-10-20 03:30:00|201621.6|201471.6|201624|201474|201630.8|201480.8|201616.5|201466.5|345
1666236900000|2022-10-20 03:35:00|201624.1|201474.1|201659.8|201509.8|201661.1|201511.1|201618.8|201468.8|308
1666237200000|2022-10-20 03:40:00|201657|201507|201637.2|201487.2|201658.2|201508.2|201628.8|201478.8|297
1666237500000|2022-10-20 03:45:00|201639.4|201489.4|201637.6|201487.6|201662.3|201512.3|201626.5|201476.5|269
1666237800000|2022-10-20 03:50:00|201637.5|201487.5|201633.1|201483.1|201648|201498|201620.2|201470.2|293
1666238100000|2022-10-20 03:55:00|201633.5|201483.5|201630.4|201480.4|201634.6|201484.6|201621.2|201471.2|241
1666238400000|2022-10-20 04:00:00|201633|201483|201642.2|201492.2|201645.2|201495.2|201615.5|201465.5|219
1666238700000|2022-10-20 04:05:00|201642.3|201492.3|201648.9|201498.9|201654.4|201504.4|201632.6|201482.6|157
1666239000000|2022-10-20 04:10:00|201646.8|201496.8|201653.7|201503.7|201657.6|201507.6|201635.4|201485.4|242
1666239300000|2022-10-20 04:15:00|201653.8|201503.8|201417.5|201267.5|201670.4|201520.4|201327.4|201177.4|546
1666239600000|2022-10-20 04:20:00|201424.6|201274.6|201442.8|201292.8|201504.5|201354.5|201412.5|201262.5|776
1666239900000|2022-10-20 04:25:00|201442.4|201292.4|201500.6|201350.6|201507.2|201357.2|201441.9|201291.9|692
1666240200000|2022-10-20 04:30:00|201500.5|201350.5|201578.6|201428.6|201585.9|201435.9|201498.6|201348.6|454
1666240500000|2022-10-20 04:35:00|201578.8|201428.8|201613.9|201463.9|201614.3|201464.3|201557.9|201407.9|478
1666240800000|2022-10-20 04:40:00|201614.2|201464.2|201613.9|201463.9|201627|201477|201588.1|201438.1|395
1666241100000|2022-10-20 04:45:00|201614.4|201464.4|201531.5|201381.5|201623.6|201473.6|201529.3|201379.3|372
1666241400000|2022-10-20 04:50:00|201531.7|201381.7|201455.6|201305.6|201553.3|201403.3|201447.2|201297.2|515
1666241700000|2022-10-20 04:55:00|201455.2|201305.2|201448.3|201298.3|201478.8|201328.8|201419.2|201269.2|507
1666242000000|2022-10-20 05:00:00|201448.1|201298.1|201469.2|201319.2|201480|201330|201408|201258|671
1666242300000|2022-10-20 05:05:00|201470.9|201320.9|201372.9|201222.9|201473.6|201323.6|201363.9|201213.9|765
1666242600000|2022-10-20 05:10:00|201373.7|201223.7|201299.5|201149.5|201414.9|201264.9|201257.2|201107.2|845
1666242900000|2022-10-20 05:15:00|201286.4|201136.4|201304.4|201154.4|201315|201165|201274.1|201124.1|732
1666243200000|2022-10-20 05:20:00|201303.9|201153.9|201337.7|201187.7|201372.2|201222.2|201242.4|201092.4|667
1666243500000|2022-10-20 05:25:00|201336.7|201186.7|201365|201215|201381.4|201231.4|201322.7|201172.7|636
1666243800000|2022-10-20 05:30:00|201369.9|201219.9|201340.8|201190.8|201380.9|201230.9|201324.6|201174.6|602
1666244100000|2022-10-20 05:35:00|201341|201191|201346.9|201196.9|201355.9|201205.9|201302.7|201152.7|572
1666244400000|2022-10-20 05:40:00|201344.5|201194.5|201333.5|201183.5|201368.3|201218.3|201305.9|201155.9|544
1666244700000|2022-10-20 05:45:00|201334.3|201184.3|201368.8|201218.8|201389.5|201239.5|201334.3|201184.3|516
1666245000000|2022-10-20 05:50:00|201368.9|201218.9|201375.8|201225.8|201416|201266|201365|201215|464
1666245300000|2022-10-20 05:55:00|201374.4|201224.4|201314.1|201164.1|201426.7|201276.7|201308.5|201158.5|397
1666245600000|2022-10-20 06:00:00|201315.3|201165.3|201397.3|201247.3|201411|201261|201310.8|201160.8|669
1666245900000|2022-10-20 06:05:00|201397.4|201247.4|201376|201226|201413.3|201263.3|201359|201209|635
1666246200000|2022-10-20 06:10:00|201376.4|201226.4|201369|201219|201425.2|201275.2|201357.5|201207.5|605
1666246500000|2022-10-20 06:15:00|201367.7|201217.7|201410.1|201260.1|201429.5|201279.5|201362.4|201212.4|654
1666246800000|2022-10-20 06:20:00|201405.5|201255.5|201531.5|201381.5|201541.7|201391.7|201383|201233|612
1666247100000|2022-10-20 06:25:00|201531.4|201381.4|201408.2|201258.2|201538.2|201388.2|201399.7|201249.7|543
1666247400000|2022-10-20 06:30:00|201409.4|201259.4|201505.6|201355.6|201512.6|201362.6|201404.2|201254.2|691
1666247700000|2022-10-20 06:35:00|201505.7|201355.7|201494.3|201344.3|201526.3|201376.3|201448.3|201298.3|672
1666248000000|2022-10-20 06:40:00|201493.9|201343.9|201426.6|201276.6|201493.9|201343.9|201407.6|201257.6|660
1666248300000|2022-10-20 06:45:00|201428|201278|201422.4|201272.4|201470|201320|201400.6|201250.6|639
1666248600000|2022-10-20 06:50:00|201422.3|201272.3|201407.7|201257.7|201434.3|201284.3|201338|201188|562
1666248900000|2022-10-20 06:55:00|201408.8|201258.8|201381.7|201231.7|201427.7|201277.7|201346.9|201196.9|623
1666249200000|2022-10-20 07:00:00|201406.5|201256.5|201542.4|201392.4|201563|201413|201363.8|201213.8|888
1666249500000|2022-10-20 07:05:00|201541.7|201391.7|201586.7|201436.7|201623.1|201473.1|201497.4|201347.4|921
1666249800000|2022-10-20 07:10:00|201587.4|201437.4|201624|201474|201662.2|201512.2|201571.6|201421.6|808
1666250100000|2022-10-20 07:15:00|201628.2|201478.2|201575.9|201425.9|201628.2|201478.2|201495.2|201345.2|877
1666250400000|2022-10-20 07:20:00|201576.2|201426.2|201458.3|201308.3|201576.2|201426.2|201458.3|201308.3|780
1666250700000|2022-10-20 07:25:00|201462|201312|201402.1|201252.1|201462|201312|201367.3|201217.3|818
1666251000000|2022-10-20 07:30:00|201401.9|201251.9|201369.3|201219.3|201432.1|201282.1|201352.9|201202.9|711
1666251300000|2022-10-20 07:35:00|201367.7|201217.7|201563.8|201413.8|201569.4|201419.4|201351.1|201201.1|747
1666251600000|2022-10-20 07:40:00|201569.4|201419.4|201434.7|201284.7|201574.3|201424.3|201405|201255|856
1666251900000|2022-10-20 07:45:00|201434.3|201284.3|201384.3|201234.3|201434.3|201284.3|201347.1|201197.1|808
1666252200000|2022-10-20 07:50:00|201383.1|201233.1|201314.3|201164.3|201391.9|201241.9|201272.4|201122.4|759
1666252500000|2022-10-20 07:55:00|201315.8|201165.8|201331.3|201181.3|201366.4|201216.4|201271.2|201121.2|841
1666252800000|2022-10-20 08:00:00|201326.7|201176.7|201305.3|201155.3|201367.2|201217.2|201292.2|201142.2|819
1666253100000|2022-10-20 08:05:00|201304.9|201154.9|201275.4|201125.4|201310.7|201160.7|201231.5|201081.5|689
1666253400000|2022-10-20 08:10:00|201275|201125|201356.1|201206.1|201379.7|201229.7|201274.5|201124.5|643
1666253700000|2022-10-20 08:15:00|201356.3|201206.3|201330|201180|201356.3|201206.3|201319.2|201169.2|577
1666254000000|2022-10-20 08:20:00|201329.9|201179.9|201326.9|201176.9|201362.5|201212.5|201318.9|201168.9|489
1666254300000|2022-10-20 08:25:00|201324.8|201174.8|201352.9|201202.9|201360.7|201210.7|201306|201156|552
1666254600000|2022-10-20 08:30:00|201352.6|201202.6|201340.8|201190.8|201439.8|201289.8|201316.6|201166.6|752
1666254900000|2022-10-20 08:35:00|201340.9|201190.9|201330.4|201180.4|201361.4|201211.4|201316.4|201166.4|751
1666255200000|2022-10-20 08:40:00|201326.7|201176.7|201317.5|201167.5|201357.3|201207.3|201298.2|201148.2|685
1666255500000|2022-10-20 08:45:00|201317|201167|201274.3|201124.3|201319.1|201169.1|201266.4|201116.4|589
1666255800000|2022-10-20 08:50:00|201273.8|201123.8|201264.6|201114.6|201292|201142|201256|201106|528
1666256100000|2022-10-20 08:55:00|201261.7|201111.7|201281.4|201131.4|201295.3|201145.3|201247.3|201097.3|656
1666256400000|2022-10-20 09:00:00|201279.4|201129.4|201250.6|201100.6|201326.1|201176.1|201229.2|201079.2|713
1666256700000|2022-10-20 09:05:00|201246.5|201096.5|201229.7|201079.7|201248.1|201098.1|201205.4|201055.4|508
1666257000000|2022-10-20 09:10:00|201231|201081|201229.7|201079.7|201258.6|201108.6|201202.8|201052.8|531
1666257300000|2022-10-20 09:15:00|201230.1|201080.1|201244.8|201094.8|201272.1|201122.1|201205.3|201055.3|566
1666257600000|2022-10-20 09:20:00|201245.1|201095.1|201281.9|201131.9|201298.9|201148.9|201229.5|201079.5|481
1666257900000|2022-10-20 09:25:00|201279.9|201129.9|201270.4|201120.4|201316.9|201166.9|201242.7|201092.7|619
1666258200000|2022-10-20 09:30:00|201270.3|201120.3|201233.1|201083.1|201271.9|201121.9|201206.9|201056.9|571
1666258500000|2022-10-20 09:35:00|201232.8|201082.8|201233.2|201083.2|201237.1|201087.1|201200.3|201050.3|626
1666258800000|2022-10-20 09:40:00|201232.9|201082.9|201237.5|201087.5|201245.3|201095.3|201204.7|201054.7|497
1666259100000|2022-10-20 09:45:00|201237.6|201087.6|201207.3|201057.3|201237.7|201111.4|201161.4|201048.8|541
1666259400000|2022-10-20 09:50:00|201207.7|201057.7|201119.9|200969.9|201243.1|201093.1|201117.5|200967.5|488
1666259700000|2022-10-20 09:55:00|201119.2|200969.2|201231.9|201081.9|201242.4|201092.4|201113.8|200963.8|581
1666260000000|2022-10-20 10:00:00|201239.5|201089.5|201270.9|201120.9|201289.3|201139.3|201231.5|201081.5|522
1666260300000|2022-10-20 10:05:00|201270.4|201120.4|201280.4|201130.4|201280.5|201130.5|201226.5|201076.5|391
1666260600000|2022-10-20 10:10:00|201279.9|201129.9|201311.9|201161.9|201321.8|201171.8|201276.2|201126.2|492
1666260900000|2022-10-20 10:15:00|201312.3|201162.3|201289.3|201139.3|201315.8|201165.8|201273.1|201123.1|457
1666261200000|2022-10-20 10:20:00|201289.2|201139.2|201313.5|201163.5|201323.9|201173.9|201283.4|201133.4|436
1666261500000|2022-10-20 10:25:00|201313.2|201163.2|201346.5|201196.5|201357.6|201207.6|201302.6|201152.6|466
1666261800000|2022-10-20 10:30:00|201346.6|201196.6|201319.9|201169.9|201353.2|201203.2|201309|201159|463
1666262100000|2022-10-20 10:35:00|201319.7|201169.7|201236.9|201086.9|201322.3|201172.3|201235.8|201085.8|469
1666262400000|2022-10-20 10:40:00|201238.6|201088.6|201107.1|200957.1|201238.6|201088.6|201098.5|200948.5|767
1666262700000|2022-10-20 10:45:00|201106.7|200956.7|201140.6|200990.6|201173.6|201023.6|201102.4|200952.4|676
1666263000000|2022-10-20 10:50:00|201140.5|200990.5|201018.9|200868.9|201141.5|200991.5|200999.7|200849.7|598
1666263300000|2022-10-20 10:55:00|201021|200871|201024.5|200874.5|201083.7|200933.7|201017.2|200867.2|805
1666263600000|2022-10-20 11:00:00|200995.9|200845.9|200980|200830|201074.8|200954.5|200965.6|200819.7|822
1666263900000|2022-10-20 11:05:00|200980.1|200830.1|200857.7|200707.7|200991.4|200841.4|200832.4|200682.4|771
1666264200000|2022-10-20 11:10:00|200857.3|200707.3|200793.1|200643.1|200877.1|200727.1|200678.6|200579.6|826
1666264500000|2022-10-20 11:15:00|200806.9|200656.9|200796.1|200646.1|200806.9|200656.9|200745.6|200595.6|666
1666264800000|2022-10-20 11:20:00|200796.3|200646.3|200875.4|200725.4|200890.3|200740.3|200773.9|200623.9|738
1666265100000|2022-10-20 11:25:00|200874.7|200724.7|200948.6|200798.6|200971.8|200821.8|200862.2|200712.2|711
1666265400000|2022-10-20 11:30:00|200948.5|200798.5|200824|200674|200949.4|200849.4|200793.8|200651.5|697
1666265700000|2022-10-20 11:35:00|200823.7|200673.7|200813.8|200663.8|200886.3|200778.2|200769.2|200663.8|630
1666266000000|2022-10-20 11:40:00|200813.2|200663.2|200816.8|200666.8|200828.5|200717.2|200740.6|200631.1|558
1666266300000|2022-10-20 11:45:00|200816.3|200666.3|200832.9|200682.9|200837|200720.4|200733.7|200632.8|630
1666266600000|2022-10-20 11:50:00|200833.2|200683.2|200872|200722|200918.3|200768.3|200769.7|200666.4|782
1666266900000|2022-10-20 11:55:00|200872.2|200722.2|200923.3|200773.3|200961.2|200811.2|200824.7|200674.7|724
1666267200000|2022-10-20 12:00:00|200924.3|200774.3|200848|200698|200943.7|200833.2|200796.2|200689.5|858
1666267500000|2022-10-20 12:05:00|200848.3|200698.3|200968.2|200818.2|200983.6|200867|200837.9|200687.9|766
1666267800000|2022-10-20 12:10:00|200967.4|200817.4|200875.2|200725.2|200975.6|200848|200827|200724.1|769
1666268100000|2022-10-20 12:15:00|200875.3|200725.3|200827.5|200777.5|200898.5|200789.3|200796.9|200658.2|863
1666268400000|2022-10-20 12:20:00|200835.7|200785.7|200587.2|200537.2|200879|200785.7|200559.6|200459|890
1666268700000|2022-10-20 12:25:00|200586.9|200536.9|200731.7|200581.7|200747.2|200608.8|200581.2|200479.1|734
1666269000000|2022-10-20 12:30:00|200730.7|200580.7|200628.5|200578.5|200774.4|200624.4|200489.3|200387|950
1666269300000|2022-10-20 12:35:00|200680.1|200530.1|200845.3|200695.3|200996.1|200862.6|200624.3|200511.3|1049
1666269600000|2022-10-20 12:40:00|200859.5|200709.5|200938.8|200788.8|200941.2|200808.3|200768.1|200666.2|938
1666269900000|2022-10-20 12:45:00|200937.7|200787.7|200919.7|200869.7|201057.5|200941.7|200895.7|200787.7|1009
1666270200000|2022-10-20 12:50:00|200919.4|200869.4|200843.8|200693.8|200966.9|200869.5|200714.6|200615.6|972
1666270500000|2022-10-20 12:55:00|200840.3|200690.3|201051.1|200901.1|201051.1|200916.4|200806.5|200682.5|991
1666270800000|2022-10-20 13:00:00|201056.2|200906.2|200942.8|200792.8|201056.2|200931.9|200902.1|200752.1|999
1666271100000|2022-10-20 13:05:00|200940.7|200790.7|200837.8|200687.8|200950|200800|200801.2|200651.2|915
1666271400000|2022-10-20 13:10:00|200835.4|200685.4|200834.5|200684.5|200920.1|200818.1|200819.9|200681.2|950
1666271700000|2022-10-20 13:15:00|200835.7|200685.7|200833|200783|200888|200783|200778.5|200671.6|887
1666272000000|2022-10-20 13:20:00|200829.5|200779.5|200825.5|200775.5|200880.7|200798|200738.4|200634.2|827
1666272300000|2022-10-20 13:25:00|200878.9|200728.9|200904.4|200854.4|200956.8|200857.3|200834.9|200728.9|860
1666272600000|2022-10-20 13:30:00|200903.6|200853.6|200847.3|200697.3|200968.5|200873.3|200764.2|200669.3|1095
1666272900000|2022-10-20 13:35:00|200854|200704|200782|200732|200926.8|200814.3|200736.2|200620.5|1016
1666273200000|2022-10-20 13:40:00|200780.6|200730.6|200907.1|200857.1|200992.2|200901|200775.4|200676.7|1036
1666273500000|2022-10-20 13:45:00|200906.3|200856.3|200857.2|200707.2|200939.1|200858.8|200807.2|200707.2|948
1666273800000|2022-10-20 13:50:00|200849|200699|200791.7|200641.7|200855.7|200750|200661.8|200580.2|915
1666274100000|2022-10-20 13:55:00|200789.4|200639.4|200811.1|200661.1|200817.5|200703.5|200649.6|200555.4|913
1666274400000|2022-10-20 14:00:00|200812|200662|200640.4|200590.4|200832.9|200682.9|200633.9|200534.5|891
1666274700000|2022-10-20 14:05:00|200640.6|200590.6|200594.4|200444.4|200693.2|200593.8|200517|200417.7|820
1666275000000|2022-10-20 14:10:00|200591.7|200441.7|200587.8|200537.8|200644|200546.6|200485.7|200391|860
1666275300000|2022-10-20 14:15:00|200588.3|200538.3|200395.5|200245.5|200642.5|200545.9|200314.5|200213.8|948
1666275600000|2022-10-20 14:20:00|200383.4|200233.4|200440.8|200390.8|200441.6|200390.8|200237.4|200138.8|920
1666275900000|2022-10-20 14:25:00|200443|200393|200362.7|200312.7|200515.9|200421.8|200352.8|200250.3|918
1666276200000|2022-10-20 14:30:00|200357.2|200307.2|200551|200501|200605.5|200507.5|200350.6|200252.9|942
1666276500000|2022-10-20 14:35:00|200545.9|200495.9|200481.5|200431.5|200589.4|200514.6|200472.7|200373.2|844
1666276800000|2022-10-20 14:40:00|200480.5|200430.5|200569.7|200419.7|200597.2|200498.5|200445.9|200355|889
1666277100000|2022-10-20 14:45:00|200574.4|200424.4|200471.8|200321.8|200580|200491.4|200402.2|200315.4|928
1666277400000|2022-10-20 14:50:00|200473.1|200323.1|200408.7|200358.7|200473.1|200373.1|200364.3|200279.3|879
1666277700000|2022-10-20 14:55:00|200408.9|200358.9|200419.3|200369.3|200455.5|200369.3|200336.5|200245.3|906
1666278000000|2022-10-20 15:00:00|200419.4|200369.4|200349.5|200199.5|200462.8|200370.9|200269.2|200169.5|875
1666278300000|2022-10-20 15:05:00|200349.3|200199.3|200277.5|200227.5|200411.6|200310.8|200246|200151.2|822
1666278600000|2022-10-20 15:10:00|200276.7|200226.7|200372.5|200222.5|200387.6|200285.1|200253.7|200154|757
1666278900000|2022-10-20 15:15:00|200372.8|200222.8|200416.6|200266.6|200430.8|200337.3|200314.5|200215.5|702
1666279200000|2022-10-20 15:20:00|200411.8|200261.8|200323.8|200273.8|200449.6|200333.1|200323.1|200221.6|599
1666279500000|2022-10-20 15:25:00|200323.1|200273.1|200467.7|200317.7|200478.2|200372.7|200283.1|200181|767
1666279800000|2022-10-20 15:30:00|200466.2|200316.2|200436.8|200286.8|200481.6|200375.7|200380.1|200282.5|876
1666280100000|2022-10-20 15:35:00|200436.5|200286.5|200361.9|200211.9|200447|200346.4|200297.7|200206.8|791
1666280400000|2022-10-20 15:40:00|200361.6|200211.6|200318.4|200268.4|200390.3|200317.6|200293.1|200193.1|658
1666280700000|2022-10-20 15:45:00|200314|200264|200326.6|200276.6|200387.8|200291|200293.5|200193.8|698
1666281000000|2022-10-20 15:50:00|200326.4|200276.4|200408|200358|200459.1|200358.1|200292.2|200190.7|730
1666281300000|2022-10-20 15:55:00|200410.8|200360.8|200364.6|200314.6|200473.2|200366.4|200356.6|200255.9|761
1666281600000|2022-10-20 16:00:00|200364.2|200314.2|200380.3|200330.3|200453|200357.5|200354.6|200264.2|833
1666281900000|2022-10-20 16:05:00|200380.1|200330.1|200517.2|200367.2|200523.1|200424.1|200362.8|200273.8|822
1666282200000|2022-10-20 16:10:00|200517.8|200367.8|200540.7|200390.7|200566.6|200468.4|200453.9|200358.4|925
1666282500000|2022-10-20 16:15:00|200541.2|200391.2|200412.6|200362.6|200550.1|200449.8|200381.9|200275.9|759
1666282800000|2022-10-20 16:20:00|200413|200363|200500.1|200350.1|200556.1|200464.8|200405.5|200313.7|843
1666283100000|2022-10-20 16:25:00|200500.2|200350.2|200507.9|200357.9|200524.3|200426.3|200448.7|200320.1|805
1666283400000|2022-10-20 16:30:00|200508.1|200358.1|200458.9|200408.9|200511.6|200412.4|200408.5|200313.4|835
1666283700000|2022-10-20 16:35:00|200459.7|200409.7|200546.4|200396.4|200549.2|200441.9|200417.9|200342.5|904
1666284000000|2022-10-20 16:40:00|200545.8|200395.8|200468.7|200418.7|200549|200448|200455.1|200349.8|743
1666284300000|2022-10-20 16:45:00|200468.8|200418.8|200494.9|200444.9|200558.5|200463.4|200466.8|200370.3|842
1666284600000|2022-10-20 16:50:00|200493.9|200443.9|200488.9|200438.9|200560|200459|200471.9|200375.7|779
1666284900000|2022-10-20 16:55:00|200487.9|200437.9|200489.8|200439.8|200549.1|200458.5|200477.5|200379.3|772
1666285200000|2022-10-20 17:00:00|200487.2|200437.2|200511.1|200461.1|200622.6|200522.2|200478.5|200392.2|816
1666285500000|2022-10-20 17:05:00|200509.6|200459.6|200679.1|200629.1|200743.9|200646.1|200494.2|200400.2|933
1666285800000|2022-10-20 17:10:00|200677.3|200627.3|200671.5|200521.5|200738.6|200635.8|200571.5|200463.4|872
1666286100000|2022-10-20 17:15:00|200672.4|200522.4|200677.4|200527.4|200718.1|200598|200604.3|200505.8|854
1666286400000|2022-10-20 17:20:00|200677.6|200527.6|200642.4|200592.4|200704.7|200609.7|200591|200520.9|757
1666286700000|2022-10-20 17:25:00|200642.5|200592.5|200685.8|200535.8|200732.1|200637.2|200615.2|200511.4|881
1666287000000|2022-10-20 17:30:00|200682.8|200532.8|200691.8|200541.8|200714.8|200599.2|200608.6|200500.4|807
1666287300000|2022-10-20 17:35:00|200694|200544|200699.6|200549.6|200729.9|200615.1|200638.6|200526.7|790
1666287600000|2022-10-20 17:40:00|200700.3|200550.3|200682.2|200532.2|200714|200604.3|200617.4|200517.7|824
1666287900000|2022-10-20 17:45:00|200688.8|200538.8|200724.1|200574.1|200731.8|200625.6|200635.1|200535.6|764
1666288200000|2022-10-20 17:50:00|200722.1|200572.1|200769.1|200619.1|200783.5|200679.9|200710.4|200565.3|759
1666288500000|2022-10-20 17:55:00|200768.6|200618.6|200696.7|200546.7|200784.8|200671|200631.4|200525.6|777
1666288800000|2022-10-20 18:00:00|200697.5|200547.5|200680.7|200530.7|200726.5|200610.9|200605.6|200502.8|807
1666289100000|2022-10-20 18:05:00|200682.7|200532.7|200689.6|200539.6|200747.2|200648.3|200635.5|200528.7|707
1666289400000|2022-10-20 18:10:00|200689.4|200539.4|200720.3|200570.3|200727.6|200634.2|200626|200525.2|736
1666289700000|2022-10-20 18:15:00|200720.2|200570.2|200679.6|200629.6|200731.7|200633.1|200637.1|200537.6|735
1666290000000|2022-10-20 18:20:00|200679.8|200629.8|200687.8|200637.8|200738.8|200641.3|200643.1|200531.6|662
1666290300000|2022-10-20 18:25:00|200738.1|200588.1|200723.1|200673.1|200780.7|200678.1|200683.2|200585|742
1666290600000|2022-10-20 18:30:00|200723.6|200673.6|200644.5|200494.5|200737.1|200675.7|200562.6|200463|810
1666290900000|2022-10-20 18:35:00|200646.7|200496.7|200655.3|200505.3|200684|200578.6|200583|200482.5|754
1666291200000|2022-10-20 18:40:00|200655.5|200505.5|200661.5|200611.5|200724.4|200623.5|200611.2|200505.2|770
1666291500000|2022-10-20 18:45:00|200662.7|200612.7|200629.5|200579.5|200722.8|200637.9|200620.9|200530.7|814
1666291800000|2022-10-20 18:50:00|200625.7|200575.7|200682.3|200532.3|200691.5|200592|200581.5|200483.6|812
1666292100000|2022-10-20 18:55:00|200682.9|200532.9|200605.9|200555.9|200701.8|200603.6|200565|200459.6|890
1666292400000|2022-10-20 19:00:00|200605.8|200555.8|200651|200501|200679.6|200581.5|200587.9|200469|816
1666292700000|2022-10-20 19:05:00|200651.6|200501.6|200548.2|200398.2|200655.1|200505.1|200477.6|200389|882
1666293000000|2022-10-20 19:10:00|200548.6|200398.6|200593.5|200443.5|200623.9|200523.1|200521.8|200398.2|751
1666293300000|2022-10-20 19:15:00|200594.1|200444.1|200599.8|200449.8|200627.9|200531.7|200520.5|200423.8|640
1666293600000|2022-10-20 19:20:00|200599.7|200449.7|200597|200447|200645.7|200555|200546.6|200442|771
1666293900000|2022-10-20 19:25:00|200597.3|200447.3|200640.2|200490.2|200667.5|200568.2|200555.5|200440.2|780
1666294200000|2022-10-20 19:30:00|200638.7|200488.7|200688.1|200538.1|200694.8|200560.5|200601|200479.5|705
1666294500000|2022-10-20 19:35:00|200688.2|200538.2|200653|200503|200695.8|200545.8|200633.3|200483.3|843
1666294800000|2022-10-20 19:40:00|200652.1|200502.1|200565.4|200415.4|200686.8|200570.5|200463.2|200391.7|795
1666295100000|2022-10-20 19:45:00|200565|200415|200610.2|200460.2|200625.2|200525.6|200540.4|200414.3|760
1666295400000|2022-10-20 19:50:00|200609.3|200459.3|200581.4|200431.4|200624|200501|200452.3|200357.7|732
1666295700000|2022-10-20 19:55:00|200579.8|200429.8|200553|200503|200646.9|200548.8|200516.9|200404.8|787
1666296000000|2022-10-20 20:00:00|200562|200512|200603.7|200453.7|200628.1|200513.9|200545.8|200442.6|468
1666296300000|2022-10-20 20:05:00|200604|200454|200545|200495|200618.2|200502.1|200541.8|200419.1|393
1666296600000|2022-10-20 20:10:00|200545.8|200495.8|200603.6|200453.6|200609.1|200509|200540.6|200444.9|467
1666296900000|2022-10-20 20:15:00|200600.1|200450.1|200527.6|200377.6|200646.1|200522.6|200467|200317|738
1666297200000|2022-10-20 20:20:00|200529.1|200379.1|200610.9|200460.9|200619.9|200469.9|200471.3|200321.3|587
1666297500000|2022-10-20 20:25:00|200610.8|200460.8|200568.6|200418.6|200624.4|200474.4|200566.9|200416.9|342
1666297800000|2022-10-20 20:30:00|200568.4|200418.4|200594.7|200444.7|200614.5|200464.5|200568.4|200418.4|448
1666298100000|2022-10-20 20:35:00|200593.9|200443.9|200496.9|200346.9|200598.5|200494|200487.5|200337.5|342
1666298400000|2022-10-20 20:40:00|200495.5|200345.5|200489.8|200339.8|200511.1|200407.5|200442.5|200330.8|213
1666298700000|2022-10-20 20:45:00|200488.8|200338.8|200427.7|200277.7|200494.2|200344.2|200420.1|200270.1|244
1666299000000|2022-10-20 20:50:00|200427.5|200277.5|200491.6|200341.6|200506.8|200356.8|200422.8|200272.8|267
1666299300000|2022-10-20 20:55:00|200491.7|200341.7|200485.1|200335.1|200556.2|200406.2|200480.7|200330.7|543
1666299600000|2022-10-20 21:00:00|200486.5|200336.5|200709.3|200399.3|200712.5|200402.5|200481.4|200266.8|59
1666299900000|2022-10-20 21:05:00|200725.6|200415.6|200697.8|200387.8|200725.6|200415.6|200684.9|200374.9|40
1666300200000|2022-10-20 21:10:00|200694.3|200384.3|200712|200402|200723.6|200413.6|200672.3|200362.3|65
1666300500000|2022-10-20 21:15:00|200704.1|200394.1|200692.8|200382.8|200712|200402|200665.7|200355.7|100
1666300800000|2022-10-20 21:20:00|200695|200385|200713|200403|200727.7|200417.7|200671.5|200361.5|154
1666301100000|2022-10-20 21:25:00|200691.1|200381.1|200715.7|200405.7|200730.5|200420.5|200673.2|200363.2|150
1666301400000|2022-10-20 21:30:00|200716.8|200406.8|200713.1|200403.1|200728.5|200418.5|200687.1|200377.1|451
1666301700000|2022-10-20 21:35:00|200697.6|200387.6|200696.3|200388.8|200731.6|200421.6|200680.2|200375.1|321
1666302000000|2022-10-20 21:40:00|200715.1|200389.9|200710.1|200400.1|200727.2|200417.2|200682.1|200377.5|369
1666302300000|2022-10-20 21:45:00|200709.4|200399.4|200702|200392|200726.1|200416.1|200693|200386.1|388
1666302600000|2022-10-20 21:50:00|200702.1|200392.1|200722.9|200412.9|200728.8|200418.8|200689.3|200381.7|460
1666302900000|2022-10-20 21:55:00|200721.2|200411.2|200700.1|200390.1|200749.4|200439.4|200648.5|200338.5|428
1666303200000|2022-10-20 22:00:00|200696.9|200386.9|200494.6|200344.6|200713.2|200403.2|200482.1|200267.1|297
1666303500000|2022-10-20 22:05:00|200494.7|200344.7|200545.2|200395.2|200550.1|200400.1|200485.4|200335.4|196
1666303800000|2022-10-20 22:10:00|200545.1|200395.1|200508.8|200358.8|200548.2|200398.2|200478.1|200328.1|229
1666304100000|2022-10-20 22:15:00|200508.9|200358.9|200535.2|200385.2|200545.8|200395.8|200483.5|200333.5|251
1666304400000|2022-10-20 22:20:00|200535|200385|200535.2|200385.2|200537.7|200387.7|200524.1|200374.1|112
1666304700000|2022-10-20 22:25:00|200535.3|200385.3|200592.7|200442.7|200592.9|200442.9|200532.1|200382.1|177
1666305000000|2022-10-20 22:30:00|200590.6|200440.6|200600.9|200450.9|200634.8|200484.8|200562.1|200412.1|222
1666305300000|2022-10-20 22:35:00|200601|200451|200604|200454|200619.5|200469.5|200582.4|200432.4|195
1666305600000|2022-10-20 22:40:00|200603.8|200453.8|200572.1|200422.1|200608.4|200458.4|200537.4|200387.4|217
1666305900000|2022-10-20 22:45:00|200558.3|200408.3|200571.5|200421.5|200599.3|200449.3|200550.6|200400.6|199
1666306200000|2022-10-20 22:50:00|200571.2|200421.2|200572.3|200422.3|200583.8|200433.8|200548.4|200398.4|166
1666306500000|2022-10-20 22:55:00|200573.6|200423.6|200563.8|200413.8|200582.5|200432.5|200540.7|200390.7|206
1666306800000|2022-10-20 23:00:00|200564.9|200414.9|200570.6|200420.6|200585.4|200435.4|200540.5|200390.5|196
1666307100000|2022-10-20 23:05:00|200570.5|200420.5|200620.2|200470.2|200627.4|200477.4|200554.9|200404.9|340
1666307400000|2022-10-20 23:10:00|200620|200470|200611.3|200461.3|200628.1|200478.1|200581.4|200431.4|287
1666307700000|2022-10-20 23:15:00|200614.1|200464.1|200581.2|200431.2|200625.5|200475.5|200575.3|200425.3|188
1666308000000|2022-10-20 23:20:00|200581.8|200431.8|200634.2|200484.2|200657|200507|200550.4|200400.4|189
1666308300000|2022-10-20 23:25:00|200635|200485|200602.4|200452.4|200638.4|200488.4|200587.4|200437.4|220
1666308600000|2022-10-20 23:30:00|200602.1|200452.1|200546.1|200396.1|200602.1|200452.1|200533.5|200383.5|306
1666308900000|2022-10-20 23:35:00|200566.7|200416.7|200538.5|200388.5|200582.2|200432.2|200537.9|200387.9|254
1666309200000|2022-10-20 23:40:00|200538.6|200388.6|200531.9|200381.9|200562.3|200412.3|200520.7|200370.7|263
1666309500000|2022-10-20 23:45:00|200531.6|200381.6|200538.1|200388.1|200546.3|200396.3|200523.1|200373.1|205
1666309800000|2022-10-20 23:50:00|200546.2|200396.2|200573.7|200423.7|200582.2|200432.2|200536.3|200386.3|211
1666310100000|2022-10-20 23:55:00|200573.8|200423.8|200504.7|200354.7|200574.5|200424.5|200503|200353|263
1666310400000|2022-10-21 00:00:00|200494.1|200344.1|200532.6|200382.6|200548.2|200398.2|200481.4|200331.4|495
1666310700000|2022-10-21 00:05:00|200530.2|200380.2|200590|200440|200623.2|200473.2|200526.3|200376.3|548
1666311000000|2022-10-21 00:10:00|200592.6|200442.6|200629.9|200479.9|200661.5|200511.5|200576.1|200426.1|662
1666311300000|2022-10-21 00:15:00|200627.4|200477.4|200572.8|200422.8|200646.6|200496.6|200568.4|200418.4|575
1666311600000|2022-10-21 00:20:00|200574.6|200424.6|200580.9|200430.9|200600.2|200450.2|200549.2|200399.2|562
1666311900000|2022-10-21 00:25:00|200581|200431|200488.6|200338.6|200586.3|200436.3|200487.8|200337.8|603
1666312200000|2022-10-21 00:30:00|200487.8|200337.8|200544.3|200394.3|200586|200436|200487.4|200337.4|522
1666312500000|2022-10-21 00:35:00|200543.1|200393.1|200495.2|200345.2|200549.4|200399.4|200492.1|200342.1|555
1666312800000|2022-10-21 00:40:00|200494.9|200344.9|200544.8|200394.8|200555.3|200405.3|200492|200342|429
1666313100000|2022-10-21 00:45:00|200546.9|200396.9|200547.3|200397.3|200561.4|200411.4|200502|200352|444
1666313400000|2022-10-21 00:50:00|200548|200398|200549.9|200399.9|200573.4|200423.4|200532.9|200382.9|493
1666313700000|2022-10-21 00:55:00|200550.9|200400.9|200542.1|200392.1|200583.2|200433.2|200525.5|200375.5|432
1666314000000|2022-10-21 01:00:00|200539.6|200389.6|200566.9|200416.9|200581.6|200431.6|200533.5|200383.5|366
1666314300000|2022-10-21 01:05:00|200569.5|200419.5|200576|200426|200596.4|200446.4|200560|200410|474
1666314600000|2022-10-21 01:10:00|200575.8|200425.8|200562.6|200412.6|200623.3|200473.3|200559|200409|502
1666314900000|2022-10-21 01:15:00|200560.1|200410.1|200534.3|200384.3|200574.1|200424.1|200528.5|200378.5|582
1666315200000|2022-10-21 01:20:00|200533.9|200383.9|200594.8|200444.8|200604.5|200454.5|200533.9|200383.9|514
1666315500000|2022-10-21 01:25:00|200594.5|200444.5|200617.1|200467.1|200645|200495|200583.9|200433.9|533
1666315800000|2022-10-21 01:30:00|200617.8|200467.8|200663.1|200513.1|200666.6|200516.6|200608.3|200458.3|504
1666316100000|2022-10-21 01:35:00|200662.4|200512.4|200578.4|200428.4|200674.2|200524.2|200563.6|200413.6|512
1666316400000|2022-10-21 01:40:00|200574.6|200424.6|200572.6|200422.6|200609.8|200459.8|200562.6|200412.6|603
1666316700000|2022-10-21 01:45:00|200572.9|200422.9|200583.5|200433.5|200619.1|200469.1|200563.4|200413.4|531
1666317000000|2022-10-21 01:50:00|200588.6|200438.6|200612.6|200462.6|200623.6|200473.6|200570.2|200420.2|701
1666317300000|2022-10-21 01:55:00|200614.5|200464.5|200606.6|200456.6|200646.6|200496.6|200584|200434|657
1666317600000|2022-10-21 02:00:00|200610.9|200460.9|200620.8|200470.8|200653.9|200503.9|200603.8|200453.8|430
1666317900000|2022-10-21 02:05:00|200620.6|200470.6|200626.6|200476.6|200643.5|200493.5|200607.8|200457.8|397
1666318200000|2022-10-21 02:10:00|200630|200480|200586.5|200436.5|200635.5|200485.5|200569.4|200419.4|430
1666318500000|2022-10-21 02:15:00|200588|200438|200579.6|200429.6|200592|200442|200562.1|200412.1|479
1666318800000|2022-10-21 02:20:00|200581.7|200431.7|200541.2|200391.2|200581.7|200431.7|200528|200378|377
1666319100000|2022-10-21 02:25:00|200542.9|200392.9|200534.3|200384.3|200548.1|200398.1|200523.7|200373.7|339
1666319400000|2022-10-21 02:30:00|200534.2|200384.2|200535.9|200385.9|200544.4|200394.4|200526.1|200376.1|224
1666319700000|2022-10-21 02:35:00|200537.4|200387.4|200567.7|200417.7|200585.9|200435.9|200532.8|200382.8|405
1666320000000|2022-10-21 02:40:00|200568|200418|200559.5|200409.5|200585.6|200435.6|200555.8|200405.8|419
1666320300000|2022-10-21 02:45:00|200559.4|200409.4|200577.4|200427.4|200581.1|200431.1|200534|200384|382
1666320600000|2022-10-21 02:50:00|200576.7|200426.7|200583.8|200433.8|200592|200442|200568.7|200418.7|364
1666320900000|2022-10-21 02:55:00|200582.7|200432.7|200572.5|200422.5|200590|200440|200565.3|200415.3|300
1666321200000|2022-10-21 03:00:00|200572.6|200422.6|200533.8|200383.8|200584.6|200434.6|200528.2|200378.2|265
1666321500000|2022-10-21 03:05:00|200534.3|200384.3|200534|200384|200543.1|200393.1|200530.6|200380.6|299
1666321800000|2022-10-21 03:10:00|200533.9|200383.9|200495.1|200345.1|200550|200400|200473.5|200323.5|236
1666322100000|2022-10-21 03:15:00|200495|200345|200498.7|200348.7|200532.1|200382.1|200484.5|200334.5|362
1666322400000|2022-10-21 03:20:00|200498.9|200348.9|200540.7|200390.7|200547.7|200397.7|200492.7|200342.7|354
1666322700000|2022-10-21 03:25:00|200540.1|200390.1|200531.8|200381.8|200558|200408|200518.9|200368.9|337
1666323000000|2022-10-21 03:30:00|200532.1|200382.1|200581.4|200431.4|200618.8|200468.8|200528.6|200378.6|389
1666323300000|2022-10-21 03:35:00|200581|200431|200654.8|200504.8|200666|200516|200561.1|200411.1|351
1666323600000|2022-10-21 03:40:00|200657.1|200507.1|200697.2|200547.2|200708.4|200558.4|200627.3|200477.3|508
1666323900000|2022-10-21 03:45:00|200698.2|200548.2|200615.8|200465.8|200705|200555|200612.9|200462.9|399
1666324200000|2022-10-21 03:50:00|200615.2|200465.2|200604.3|200454.3|200662.9|200512.9|200589.8|200439.8|360
1666324500000|2022-10-21 03:55:00|200604.9|200454.9|200605.3|200455.3|200645.1|200495.1|200599.3|200449.3|286
1666324800000|2022-10-21 04:00:00|200605.8|200455.8|200622.6|200472.6|200662.9|200512.9|200601.7|200451.7|312
1666325100000|2022-10-21 04:05:00|200621.6|200471.6|200609|200459|200646.8|200496.8|200599.8|200449.8|429
1666325400000|2022-10-21 04:10:00|200610.5|200460.5|200618.9|200468.9|200622|200472|200591.6|200441.6|297
1666325700000|2022-10-21 04:15:00|200618.3|200468.3|200664.8|200514.8|200669.9|200519.9|200604.7|200454.7|384
1666326000000|2022-10-21 04:20:00|200659.3|200509.3|200626|200476|200668.6|200518.6|200617.6|200467.6|274
1666326300000|2022-10-21 04:25:00|200627.4|200477.4|200632.4|200482.4|200639.7|200489.7|200597.8|200447.8|451
1666326600000|2022-10-21 04:30:00|200634.2|200484.2|200626|200476|200637|200487|200611.2|200461.2|325
1666326900000|2022-10-21 04:35:00|200626.1|200476.1|200613.8|200463.8|200635.2|200485.2|200595.4|200445.4|602
1666327200000|2022-10-21 04:40:00|200614.3|200464.3|200620.1|200470.1|200626.8|200476.8|200604|200454|326
1666327500000|2022-10-21 04:45:00|200620.5|200470.5|200629.8|200479.8|200629.8|200479.8|200603|200453|244
1666327800000|2022-10-21 04:50:00|200627.5|200477.5|200616.5|200466.5|200628.8|200478.8|200610|200460|188
1666328100000|2022-10-21 04:55:00|200616.3|200466.3|200581.9|200431.9|200622.7|200472.7|200573.7|200423.7|288
1666328400000|2022-10-21 05:00:00|200584.2|200434.2|200591|200441|200618.9|200468.9|200583.5|200433.5|465
1666328700000|2022-10-21 05:05:00|200590.3|200440.3|200620.4|200470.4|200628.4|200478.4|200581.7|200431.7|397
1666329000000|2022-10-21 05:10:00|200620.3|200470.3|200661.4|200511.4|200674.5|200524.5|200613.9|200463.9|417
1666329300000|2022-10-21 05:15:00|200661.7|200511.7|200619.5|200469.5|200664.9|200514.9|200593.4|200443.4|379
1666329600000|2022-10-21 05:20:00|200618.8|200468.8|200624.1|200474.1|200628|200478|200604.9|200454.9|354
1666329900000|2022-10-21 05:25:00|200624|200474|200593|200443|200624|200474|200576.8|200426.8|353
1666330200000|2022-10-21 05:30:00|200592.9|200442.9|200591.6|200441.6|200640|200490|200582.9|200432.9|475
1666330500000|2022-10-21 05:35:00|200593.3|200443.3|200594.3|200444.3|200598.6|200448.6|200572.1|200422.1|356
1666330800000|2022-10-21 05:40:00|200594.2|200444.2|200627.6|200477.6|200646.5|200496.5|200582.7|200432.7|451
1666331100000|2022-10-21 05:45:00|200627.5|200477.5|200615.3|200465.3|200627.5|200477.5|200555.2|200405.2|403
1666331400000|2022-10-21 05:50:00|200609.6|200459.6|200582.8|200432.8|200624.6|200474.6|200578.7|200428.7|233
1666331700000|2022-10-21 05:55:00|200579.8|200429.8|200567.5|200417.5|200594.3|200444.3|200532.3|200382.3|391
1666332000000|2022-10-21 06:00:00|200570.3|200420.3|200565|200415|200599.1|200449.1|200524.4|200374.4|679
1666332300000|2022-10-21 06:05:00|200564.2|200414.2|200468.6|200318.6|200593|200443|200453.8|200303.8|620
1666332600000|2022-10-21 06:10:00|200471.9|200321.9|200493|200343|200538.8|200388.8|200471.9|200321.9|458
1666332900000|2022-10-21 06:15:00|200492.6|200342.6|200578.5|200428.5|200585.9|200435.9|200467.6|200317.6|588
1666333200000|2022-10-21 06:20:00|200581.1|200431.1|200512.1|200362.1|200589.3|200439.3|200496.9|200346.9|544
1666333500000|2022-10-21 06:25:00|200507.6|200357.6|200537.8|200387.8|200552.3|200402.3|200499.8|200349.8|559
1666333800000|2022-10-21 06:30:00|200537.5|200387.5|200573|200423|200587.8|200437.8|200503|200353|702
1666334100000|2022-10-21 06:35:00|200573.4|200423.4|200551.5|200401.5|200602.7|200452.7|200542.1|200392.1|642
1666334400000|2022-10-21 06:40:00|200551.3|200401.3|200481.4|200331.4|200558.6|200408.6|200470|200320|581
1666334700000|2022-10-21 06:45:00|200481.6|200331.6|200471.3|200321.3|200491.8|200341.8|200442.9|200292.9|637
1666335000000|2022-10-21 06:50:00|200471.1|200321.1|200510.5|200360.5|200526.9|200376.9|200467.5|200317.5|591
1666335300000|2022-10-21 06:55:00|200506|200356|200538.5|200388.5|200561.3|200411.3|200497|200347|547
1666335600000|2022-10-21 07:00:00|200541|200391|200475.5|200325.5|200543|200393|200469.4|200319.4|556
1666335900000|2022-10-21 07:05:00|200475|200325|200513|200363|200541.2|200425.2|200423.2|200304.6|621
1666336200000|2022-10-21 07:10:00|200512.9|200362.9|200581.9|200431.9|200595.2|200445.2|200483.6|200333.6|630
1666336500000|2022-10-21 07:15:00|200581.3|200431.3|200444.2|200294.2|200581.3|200431.3|200363.8|200254.2|737
1666336800000|2022-10-21 07:20:00|200443.8|200293.8|200291.3|200141.3|200447.2|200297.2|200289.3|200139.3|826
1666337100000|2022-10-21 07:25:00|200291.4|200141.4|200303.3|200153.3|200325.1|200175.1|200252.5|200102.5|759
1666337400000|2022-10-21 07:30:00|200303.7|200153.7|200252.3|200102.3|200312.9|200162.9|200247.5|200097.5|654
1666337700000|2022-10-21 07:35:00|200252|200102|200274.4|200124.4|200321.5|200171.5|200247.9|200097.9|550
1666338000000|2022-10-21 07:40:00|200275.1|200125.1|200282.8|200132.8|200328.5|200178.5|200256.4|200106.4|583
1666338300000|2022-10-21 07:45:00|200281.8|200131.8|200301.5|200151.5|200321.8|200171.8|200249.2|200099.2|578
1666338600000|2022-10-21 07:50:00|200301.8|200151.8|200283.4|200133.4|200322.5|200172.5|200266.4|200116.4|510
1666338900000|2022-10-21 07:55:00|200283.8|200133.8|200291.5|200141.5|200291.5|200141.5|200197.7|200047.7|633
1666339200000|2022-10-21 08:00:00|200291.3|200141.3|200299.8|200149.8|200348.2|200198.2|200289.3|200139.3|658
1666339500000|2022-10-21 08:05:00|200299.9|200149.9|200289.5|200139.5|200314.4|200164.4|200280.7|200130.7|633
1666339800000|2022-10-21 08:10:00|200291.9|200141.9|200299|200149|200310|200160|200285.3|200135.3|509
1666340100000|2022-10-21 08:15:00|200299.8|200149.8|200368.5|200218.5|200389.7|200239.7|200291.3|200141.3|685
1666340400000|2022-10-21 08:20:00|200368.9|200218.9|200452.4|200302.4|200481.8|200382|200368|200218|609
1666340700000|2022-10-21 08:25:00|200451.8|200301.8|200412.5|200262.5|200459.5|200309.5|200390.6|200240.6|595
1666341000000|2022-10-21 08:30:00|200412.6|200262.6|200448|200298|200476.6|200326.6|200407.8|200257.8|579
1666341300000|2022-10-21 08:35:00|200447.9|200297.9|200457.3|200307.3|200459.9|200309.9|200422.9|200272.9|495
1666341600000|2022-10-21 08:40:00|200456.9|200306.9|200572.9|200422.9|200580.4|200430.4|200456.9|200306.9|653
1666341900000|2022-10-21 08:45:00|200573.4|200423.4|200529.2|200379.2|200579.8|200429.8|200493|200343|603
1666342200000|2022-10-21 08:50:00|200529.1|200379.1|200575.2|200425.2|200591.1|200441.1|200520.7|200370.7|500
1666342500000|2022-10-21 08:55:00|200575.3|200425.3|200574.2|200424.2|200603.7|200453.7|200567.3|200417.3|749
1666342800000|2022-10-21 09:00:00|200573.9|200423.9|200621.9|200471.9|200662|200512|200573.9|200423.9|685
1666343100000|2022-10-21 09:05:00|200622.1|200472.1|200563.2|200413.2|200695.9|200545.9|200529.5|200379.5|763
1666343400000|2022-10-21 09:10:00|200564.3|200414.3|200571|200421|200633.3|200483.3|200497.2|200361.3|725
1666343700000|2022-10-21 09:15:00|200570.9|200420.9|200661.7|200511.7|200673.7|200550|200569.3|200419.3|698
1666344000000|2022-10-21 09:20:00|200664.3|200514.3|200659.6|200509.6|200679.3|200529.3|200638.8|200488.8|711
1666344300000|2022-10-21 09:25:00|200659.8|200509.8|200612|200462|200660.2|200510.2|200576.6|200426.6|641
1666344600000|2022-10-21 09:30:00|200612.5|200462.5|200682.6|200532.6|200696.4|200546.4|200608.1|200458.1|706
1666344900000|2022-10-21 09:35:00|200679.8|200529.8|200707.4|200557.4|200718.9|200568.9|200664.2|200514.2|670
1666345200000|2022-10-21 09:40:00|200706.3|200556.3|200766.1|200616.1|200786.1|200636.1|200706.3|200556.3|642
1666345500000|2022-10-21 09:45:00|200765.9|200615.9|200731.3|200581.3|200765.9|200615.9|200684.6|200534.6|638
1666345800000|2022-10-21 09:50:00|200732.3|200582.3|200706.1|200556.1|200779.5|200629.5|200696.9|200546.9|621
1666346100000|2022-10-21 09:55:00|200706.4|200556.4|200746.5|200596.5|200760.4|200610.4|200692|200542|642
1666346400000|2022-10-21 10:00:00|200745.2|200595.2|200697|200547|200780.9|200630.9|200691.9|200541.9|631
1666346700000|2022-10-21 10:05:00|200697.2|200547.2|200686.8|200536.8|200700.6|200550.6|200648.8|200498.8|598
1666347000000|2022-10-21 10:10:00|200683.9|200533.9|200689.9|200539.9|200733.2|200583.2|200679.2|200529.2|478
1666347300000|2022-10-21 10:15:00|200689|200539|200700|200550|200732.2|200582.2|200684.2|200534.2|593
1666347600000|2022-10-21 10:20:00|200699.9|200549.9|200690|200540|200705.1|200555.1|200680.8|200530.8|555
1666347900000|2022-10-21 10:25:00|200694.4|200544.4|200687.7|200537.7|200699|200549|200647.6|200497.6|520
1666348200000|2022-10-21 10:30:00|200687.9|200537.9|200818.9|200668.9|200824.1|200674.1|200687.9|200537.9|638
1666348500000|2022-10-21 10:35:00|200818.8|200668.8|200807.7|200657.7|200825.3|200675.3|200762.6|200612.6|477
1666348800000|2022-10-21 10:40:00|200808.5|200658.5|200854.9|200704.9|200863.4|200713.4|200808.5|200658.5|488
1666349100000|2022-10-21 10:45:00|200855|200705|200931.3|200781.3|200941.7|200791.7|200855|200705|500
1666349400000|2022-10-21 10:50:00|200930.8|200780.8|200888.5|200738.5|200940.4|200790.4|200863.6|200713.6|601
1666349700000|2022-10-21 10:55:00|200891.9|200741.9|200801.9|200651.9|200898|200748|200765.7|200615.7|708
1666350000000|2022-10-21 11:00:00|200806.9|200656.9|200808.7|200658.7|200819|200669|200798.3|200648.3|726
1666350300000|2022-10-21 11:05:00|200808.8|200658.8|200644.2|200494.2|200812.5|200662.5|200636.1|200486.1|701
1666350600000|2022-10-21 11:10:00|200644.3|200494.3|200725.6|200575.6|200733.4|200583.4|200643|200493|808
1666350900000|2022-10-21 11:15:00|200726.1|200576.1|200566.6|200416.6|200727.4|200577.4|200561.5|200411.5|708
1666351200000|2022-10-21 11:20:00|200564.7|200414.7|200613.3|200463.3|200637.2|200513.2|200549.8|200399.8|675
1666351500000|2022-10-21 11:25:00|200613.2|200463.2|200611.9|200461.9|200646.4|200496.4|200553.5|200403.5|757
1666351800000|2022-10-21 11:30:00|200613.4|200463.4|200627|200477|200646.6|200496.6|200598.3|200448.3|685
1666352100000|2022-10-21 11:35:00|200626.9|200476.9|200615.1|200565.1|200692|200567.5|200562.4|200476.9|665
1666352400000|2022-10-21 11:40:00|200614.8|200564.8|200616.8|200566.8|200710.3|200590.7|200588.8|200481.6|689
1666352700000|2022-10-21 11:45:00|200616.9|200566.9|200683.4|200533.4|200692.5|200578.2|200585.8|200484.2|745
1666353000000|2022-10-21 11:50:00|200683.3|200533.3|200722.7|200572.7|200770.1|200678.8|200667.2|200533.1|703
1666353300000|2022-10-21 11:55:00|200722.9|200572.9|200774.9|200624.9|200860.8|200753.5|200708.2|200572|776
1666353600000|2022-10-21 12:00:00|200773.1|200623.1|200806.5|200656.5|200846.5|200736.6|200677.8|200562.9|926
1666353900000|2022-10-21 12:05:00|200807.8|200657.8|200847.1|200697.1|200848.9|200761|200742.2|200618.4|861
1666354200000|2022-10-21 12:10:00|200847.9|200697.9|201034.2|200884.2|201038.6|200913.7|200772.1|200680.5|761
1666354500000|2022-10-21 12:15:00|201033.7|200883.7|201321.4|201171.4|201321.4|201193.7|201016.4|200882.3|831
1666354800000|2022-10-21 12:20:00|201319.8|201169.8|201341.8|201191.8|201477.4|201368.1|201295.9|201169.8|934
1666355100000|2022-10-21 12:25:00|201341.7|201191.7|201298|201148|201342.9|201196|201190.8|201041|726
1666355400000|2022-10-21 12:30:00|201302.7|201152.7|201276.3|201226.3|201398.6|201294.7|201254.2|201124.9|909
1666355700000|2022-10-21 12:35:00|201275.9|201225.9|201294.6|201144.6|201365.8|201242|201229.5|201130.6|971
1666356000000|2022-10-21 12:40:00|201292.4|201142.4|201120.2|200970.2|201346.8|201240|201117|200967|888
1666356300000|2022-10-21 12:45:00|201129.5|200979.5|201115.8|200965.8|201208.2|201058.2|201076.3|200926.3|940
1666356600000|2022-10-21 12:50:00|201114.9|200964.9|201027.6|200877.6|201156.1|201063.9|200973|200865.5|970
1666356900000|2022-10-21 12:55:00|201027.7|200877.7|200603.8|200453.8|201049.4|200899.4|200427.1|200277.1|988
1666357200000|2022-10-21 13:00:00|200604.1|200454.1|200372.9|200222.9|200604.1|200454.1|200120.8|199970.8|1166
1666357500000|2022-10-21 13:05:00|200369.2|200219.2|200141.4|199991.4|200472|200322|200010.8|199860.8|1089
1666357800000|2022-10-21 13:10:00|200141.7|199991.7|200505.2|200355.2|200556.7|200406.7|200041.4|199891.4|1103
1666358100000|2022-10-21 13:15:00|200506.5|200356.5|200493.3|200343.3|200580.2|200430.2|200350|200200|1071
1666358400000|2022-10-21 13:20:00|200496.1|200346.1|200451.3|200301.3|200522.1|200372.1|200328|200178|1042
1666358700000|2022-10-21 13:25:00|200454.8|200304.8|200254.7|200104.7|200458.7|200308.7|200188.3|200055.7|1069
1666359000000|2022-10-21 13:30:00|200259.3|200109.3|200133.7|200083.7|200415.5|200265.5|200038.9|199940.2|1131
1666359300000|2022-10-21 13:35:00|200132.1|200082.1|200014.1|199864.1|200196|200096|199891.4|199792|1120
1666359600000|2022-10-21 13:40:00|200013.4|199863.4|200005.1|199955.1|200231.5|200133.7|199962.8|199863|1104
1666359900000|2022-10-21 13:45:00|200002.6|199952.6|199853.7|199803.7|200046.2|199953.4|199805.3|199719.3|1095
1666360200000|2022-10-21 13:50:00|199843.9|199793.9|199915.4|199865.4|200097.8|199995.8|199826.3|199767.7|1060
1666360500000|2022-10-21 13:55:00|199964.7|199814.7|199840.5|199790.5|200011|199912.7|199831.5|199732.5|993
1666360800000|2022-10-21 14:00:00|199833.2|199783.2|199899|199749|199974.2|199873.5|199756.9|199671|1023
1666361100000|2022-10-21 14:05:00|199899.9|199749.9|199850.3|199700.3|199917.4|199823.8|199766.2|199668.1|1022
1666361400000|2022-10-21 14:10:00|199849.9|199699.9|199774.9|199724.9|199894|199789.6|199770.2|199673.5|1004
1666361700000|2022-10-21 14:15:00|199776.1|199726.1|199806.6|199756.6|199946.8|199842.7|199768.8|199695.5|968
1666362000000|2022-10-21 14:20:00|199807.5|199757.5|200058.2|199908.2|200073.4|199965.4|199770.9|199693.6|1007
1666362300000|2022-10-21 14:25:00|200058.1|199908.1|200111.6|199961.6|200117.7|200017.5|199955.8|199854.8|1010
1666362600000|2022-10-21 14:30:00|200108.8|199958.8|200109.2|199959.2|200116.6|200025.5|199927.3|199813|996
1666362900000|2022-10-21 14:35:00|200109.3|199959.3|199901.4|199751.4|200179.2|200087.6|199864.4|199714.4|1113
1666363200000|2022-10-21 14:40:00|199903.4|199753.4|199875.8|199725.8|199976|199826|199818.1|199668.1|1119
1666363500000|2022-10-21 14:45:00|199893|199743|199815.6|199665.6|199898.2|199748.2|199693|199582|1095
1666363800000|2022-10-21 14:50:00|199807|199657|199832.9|199682.9|199950.9|199800.9|199742.7|199592.7|1112
1666364100000|2022-10-21 14:55:00|199826|199676|199867.2|199717.2|199924.4|199775|199808.3|199658.3|1043
1666364400000|2022-10-21 15:00:00|199863.3|199713.3|199848.4|199698.4|199904.4|199792.9|199763.6|199640.2|1012
1666364700000|2022-10-21 15:05:00|199850.1|199700.1|199725.7|199575.7|199850.1|199715.7|199668.8|199537.3|1049
1666365000000|2022-10-21 15:10:00|199725.2|199575.2|199685.3|199535.3|199755.3|199643.1|199549.3|199434.6|1130
1666365300000|2022-10-21 15:15:00|199689.1|199539.1|199610.2|199560.2|199722.9|199598.1|199581.4|199478|1061
1666365600000|2022-10-21 15:20:00|199612.1|199562.1|199577.4|199427.4|199685.1|199572.4|199511.1|199410.7|1025
1666365900000|2022-10-21 15:25:00|199577.5|199427.5|199685.8|199535.8|199687.3|199537.3|199516.1|199407.5|1013
1666366200000|2022-10-21 15:30:00|199685.2|199535.2|199731.1|199581.1|199741.1|199591.1|199577.7|199427.7|1013
1666366500000|2022-10-21 15:35:00|199731.6|199581.6|199751.6|199601.6|199826.8|199716.3|199661.5|199549.3|915
1666366800000|2022-10-21 15:40:00|199746.9|199596.9|199613.7|199463.7|199753.4|199603.4|199516.1|199419.2|1004
1666367100000|2022-10-21 15:45:00|199612.2|199462.2|199379.8|199229.8|199614.8|199503.8|199371.8|199221.8|1121
1666367400000|2022-10-21 15:50:00|199380.5|199230.5|199133.4|198983.4|199398.8|199248.8|199107|198957|1099
1666367700000|2022-10-21 15:55:00|199133.2|198983.2|199056.5|198906.5|199196.1|199104.9|199011.7|198906.3|1104
1666368000000|2022-10-21 16:00:00|199056.1|198906.1|199112.4|198962.4|199119.7|198992|198889.8|198783.7|1072
1666368300000|2022-10-21 16:05:00|199111.6|198961.6|199220|199070|199295.3|199168.9|199108.6|198958.6|1050
1666368600000|2022-10-21 16:10:00|199217.9|199067.9|199131.3|198981.3|199335.2|199208.3|199114.8|198964.8|994
1666368900000|2022-10-21 16:15:00|199126.8|198976.8|199268.4|199118.4|199299|199161.2|199122.2|198972.2|972
1666369200000|2022-10-21 16:20:00|199270.4|199120.4|199188.3|199038.3|199391.4|199241.4|199188.3|199038.3|1030
1666369500000|2022-10-21 16:25:00|199189.6|199039.6|199311|199161|199386.4|199236.4|199171.3|199021.3|1085
1666369800000|2022-10-21 16:30:00|199303.6|199153.6|199311.1|199161.1|199356.1|199206.1|199156.8|199006.8|1061
1666370100000|2022-10-21 16:35:00|199314.7|199164.7|199448.8|199298.8|199509.4|199359.4|199304|199154|1007
1666370400000|2022-10-21 16:40:00|199444.9|199294.9|199407.5|199257.5|199454|199313.2|199330.2|199180.2|930
1666370700000|2022-10-21 16:45:00|199403.7|199253.7|199343.5|199193.5|199403.7|199253.7|199334.5|199184.5|932
1666371000000|2022-10-21 16:50:00|199342.2|199192.2|199357.2|199207.2|199476.3|199337.8|199331.7|199181.7|853
1666371300000|2022-10-21 16:55:00|199355.4|199205.4|199544.2|199394.2|199585.6|199435.6|199348.8|199198.8|877
1666371600000|2022-10-21 17:00:00|199545.4|199395.4|199424.5|199274.5|199572.3|199422.3|199413|199263|885
1666371900000|2022-10-21 17:05:00|199396|199246|199493.3|199343.3|199510.8|199360.8|199346.9|199229.7|912
1666372200000|2022-10-21 17:10:00|199493.2|199343.2|199490.1|199340.1|199527.8|199377.8|199462.6|199312.6|884
1666372500000|2022-10-21 17:15:00|199490.7|199340.7|199640.8|199490.8|199658.5|199508.5|199476.9|199326.9|936
1666372800000|2022-10-21 17:20:00|199637.9|199487.9|199645.1|199495.1|199677.5|199527.5|199571|199462.6|939
1666373100000|2022-10-21 17:25:00|199646.4|199496.4|199517.9|199367.9|199654.9|199504.9|199502|199352|911
1666373400000|2022-10-21 17:30:00|199519|199369|199393.3|199243.3|199528.5|199378.5|199343.8|199211.4|867
1666373700000|2022-10-21 17:35:00|199393.2|199243.2|199438.9|199288.9|199454.1|199311.2|199337|199225.5|732
1666374000000|2022-10-21 17:40:00|199437.8|199287.8|199486.8|199336.8|199497.7|199347.7|199326.2|199176.2|845
1666374300000|2022-10-21 17:45:00|199479.3|199329.3|199635.7|199485.7|199642.6|199492.6|199455|199305|872
1666374600000|2022-10-21 17:50:00|199635.5|199485.5|199457.1|199307.1|199640.3|199490.3|199451.6|199301.6|912
1666374900000|2022-10-21 17:55:00|199454|199304|199567.4|199417.4|199578.9|199460.3|199445|199295.9|866
1666375200000|2022-10-21 18:00:00|199568|199418|199615.3|199465.3|199652.4|199502.4|199526.9|199407.8|774
1666375500000|2022-10-21 18:05:00|199611.5|199461.5|199607.3|199457.3|199627.8|199505|199533.4|199422.5|744
1666375800000|2022-10-21 18:10:00|199607.5|199457.5|199650.2|199500.2|199656.1|199530.1|199566.1|199445.4|541
1666555200000|2022-10-23 20:00:00|199380|199030|199506.6|199151.6|199506.6|199151.6|199380|199030|2
1666556700000|2022-10-23 20:25:00|199530.4|199175.4|199511.9|199156.9|199530.4|199175.4|199507.7|199152.7|4
1666558800000|2022-10-23 21:00:00|199538.2|199183.2|199627.3|199272.3|199637.5|199282.5|199529.2|199174.2|24
1666559100000|2022-10-23 21:05:00|199626.2|199271.2|199619.2|199264.2|199626.2|199271.2|199479.7|199124.7|40
1666559400000|2022-10-23 21:10:00|199620.6|199265.6|199598.6|199288.6|199620.6|199288.6|199555.3|199242.8|12
1666559700000|2022-10-23 21:15:00|199577.3|199267.3|199584.2|199274.2|199598.6|199288.6|199548.4|199238.4|19
1666560000000|2022-10-23 21:20:00|199598.1|199288.1|199500.1|199199.9|199608.1|199298.1|199400|199090|49
1666560300000|2022-10-23 21:25:00|199598.4|199288.4|199374.8|199224.8|199598.4|199316.7|199374.8|199106.2|53
1666560600000|2022-10-23 21:30:00|199376.8|199226.8|199360.1|199210.1|199400.1|199230.2|199357|199072.5|15
1666560900000|2022-10-23 21:35:00|199377.6|199227.6|199417.1|199107.1|199420.6|199230.5|199377.6|199102.9|15
1666561200000|2022-10-23 21:40:00|199440.1|199130.1|199383.4|199127|199440.4|199227.8|199340.1|199072.5|39
1666561500000|2022-10-23 21:45:00|199383.5|199127.2|199387|199124.9|199413.6|199230|199330.9|199085.6|70
1666561800000|2022-10-23 21:50:00|199361.9|199211.9|199350.5|199200.5|199407.1|199227.3|199350|199096.3|69
1666562100000|2022-10-23 21:55:00|199359.1|199209.1|199343.6|199193.6|199415.8|199209.1|199315.2|199073.6|105
1666562400000|2022-10-23 22:00:00|199386.6|199118.6|199274.3|198964.3|199419.3|199118.6|199262.6|198952.6|553
1666562700000|2022-10-23 22:05:00|199274.1|198964.1|199134.7|198984.7|199274.8|199053.4|199124.9|198903.2|474
1666563000000|2022-10-23 22:10:00|199143.3|198993.3|199350.8|199200.8|199384.9|199209.6|199120.5|198900.7|543
1666563300000|2022-10-23 22:15:00|199350.5|199200.5|199367.7|199217.7|199432.3|199282.3|199325.2|199175.2|467
1666563600000|2022-10-23 22:20:00|199367.6|199217.6|199367.9|199217.9|199433.1|199245.8|199332.6|199163.3|442
1666563900000|2022-10-23 22:25:00|199367.8|199217.8|199350.6|199200.6|199373|199223|199324.9|199174.9|315
1666564200000|2022-10-23 22:30:00|199349.9|199199.9|199337.1|199187.1|199401.4|199251.4|199321.8|199171.8|498
1666564500000|2022-10-23 22:35:00|199337.4|199187.4|199383|199233|199386.6|199236.6|199282.4|199132.4|450
1666564800000|2022-10-23 22:40:00|199382.7|199232.7|199288.3|199138.3|199391.9|199241.9|199256.3|199106.3|441
1666565100000|2022-10-23 22:45:00|199288.2|199138.2|199326.8|199176.8|199348.5|199198.5|199288.2|199138.2|429
1666565400000|2022-10-23 22:50:00|199327|199177|199354.7|199204.7|199370.5|199220.5|199298.5|199148.5|368
1666565700000|2022-10-23 22:55:00|199354.8|199204.8|199358|199208|199379.3|199229.3|199334.8|199184.8|405
1666566000000|2022-10-23 23:00:00|199360|199210|199475.8|199325.8|199495.5|199345.5|199350.6|199200.6|398
1666566300000|2022-10-23 23:05:00|199475.7|199325.7|199405.8|199255.8|199478.9|199328.9|199394|199244|409
1666566600000|2022-10-23 23:10:00|199405.5|199255.5|199418.6|199268.6|199434|199284|199367.4|199217.4|444
1666566900000|2022-10-23 23:15:00|199416.7|199266.7|199430.9|199280.9|199440.5|199290.5|199392.1|199242.1|227
1666567200000|2022-10-23 23:20:00|199431.5|199281.5|199460.3|199310.3|199502.6|199352.6|199405.4|199255.4|373
1666567500000|2022-10-23 23:25:00|199460.2|199310.2|199492.9|199342.9|199498.5|199348.5|199452.1|199302.1|427
1666567800000|2022-10-23 23:30:00|199492.8|199342.8|199456.3|199306.3|199531.1|199381.1|199442.8|199292.8|307
1666568100000|2022-10-23 23:35:00|199456.2|199306.2|199145.9|198995.9|199456.2|199306.2|199136|198986|723
1666568400000|2022-10-23 23:40:00|199133.9|198983.9|199153.7|198963.7|199207|199057|199063.3|198873.3|954
1666568700000|2022-10-23 23:45:00|199157.4|198967.4|199382.1|199192.1|199410.9|199220.9|199126|198936|897
1666569000000|2022-10-23 23:50:00|199391.9|199201.9|199337.7|199147.7|199473.5|199283.5|199316.5|199126.5|810
1666569300000|2022-10-23 23:55:00|199359.3|199169.3|199494.3|199304.3|199524.4|199334.4|199352.4|199162.4|747
1666569600000|2022-10-24 00:00:00|199453.5|199263.5|199529.4|199339.4|199574.3|199384.3|199429.7|199239.7|816
1666569900000|2022-10-24 00:05:00|199528.7|199338.7|199395.2|199245.2|199560.1|199370.1|199365|199175|829
1666570200000|2022-10-24 00:10:00|199395.5|199245.5|199487.8|199337.8|199501|199351|199379.9|199229.9|586
1666570500000|2022-10-24 00:15:00|199486.8|199336.8|199461.5|199311.5|199506.2|199356.2|199415.5|199265.5|547
1666570800000|2022-10-24 00:20:00|199461.7|199311.7|199496.7|199346.7|199542.9|199392.9|199451.4|199301.4|562
1666571100000|2022-10-24 00:25:00|199499.9|199349.9|199428.4|199278.4|199545.1|199395.1|199414.4|199264.4|555
1666571400000|2022-10-24 00:30:00|199428.5|199278.5|199514.8|199364.8|199525.7|199375.7|199417|199267|499
1666571700000|2022-10-24 00:35:00|199514.7|199364.7|199388.2|199238.2|199514.7|199364.7|199313.8|199163.8|638
1666572000000|2022-10-24 00:40:00|199384.7|199234.7|199438.1|199288.1|199464|199314|199349.2|199199.2|435
1666572300000|2022-10-24 00:45:00|199439.1|199289.1|199508.1|199358.1|199523.8|199373.8|199439.1|199289.1|526
1666572600000|2022-10-24 00:50:00|199509.1|199359.1|199541.6|199391.6|199552.9|199402.9|199494.7|199344.7|552
1666572900000|2022-10-24 00:55:00|199535.2|199385.2|199462.7|199312.7|199565.9|199415.9|199446.4|199296.4|576
1666573200000|2022-10-24 01:00:00|199461.3|199311.3|199466.5|199316.5|199555.9|199405.9|199458.7|199308.7|559
1666573500000|2022-10-24 01:05:00|199466.8|199316.8|199500.7|199350.7|199541.5|199391.5|199458.1|199308.1|546
1666573800000|2022-10-24 01:10:00|199500.8|199350.8|199500|199350|199562.9|199412.9|199498.1|199348.1|464
1666574100000|2022-10-24 01:15:00|199503.8|199353.8|199653.3|199503.3|199660|199510|199503.8|199353.8|708
1666574400000|2022-10-24 01:20:00|199654.8|199504.8|199618.6|199468.6|199660.8|199510.8|199528.2|199378.2|618
1666574700000|2022-10-24 01:25:00|199616.7|199466.7|199598.8|199448.8|199636.1|199486.1|199562.9|199412.9|731
1666575000000|2022-10-24 01:30:00|199595.2|199445.2|199541.1|199391.1|199624.3|199474.3|199517.4|199367.4|736
1666575300000|2022-10-24 01:35:00|199541.5|199391.5|199578.5|199428.5|199580.1|199430.1|199506.7|199356.7|657
1666575600000|2022-10-24 01:40:00|199577.1|199427.1|199583.6|199433.6|199608.8|199458.8|199536.8|199386.8|597
1666575900000|2022-10-24 01:45:00|199583.3|199433.3|199621.3|199471.3|199658.6|199508.6|199567.4|199417.4|539
1666576200000|2022-10-24 01:50:00|199623.7|199473.7|199624.2|199474.2|199661.5|199511.5|199592|199442|587
1666576500000|2022-10-24 01:55:00|199623.4|199473.4|199640.2|199490.2|199661.7|199511.7|199581.4|199431.4|554
1666576800000|2022-10-24 02:00:00|199639.8|199489.8|199702.9|199552.9|199715.3|199565.3|199629|199479|546
1666577100000|2022-10-24 02:05:00|199703.2|199553.2|199650.6|199500.6|199705.7|199555.7|199616|199466|518
1666577400000|2022-10-24 02:10:00|199650.8|199500.8|199692.9|199542.9|199707.4|199557.4|199618.2|199468.2|401
1666577700000|2022-10-24 02:15:00|199693.1|199543.1|199661.8|199511.8|199730.7|199580.7|199644.7|199494.7|524
1666578000000|2022-10-24 02:20:00|199661.1|199511.1|199730.8|199580.8|199738|199588|199653.1|199503.1|547
1666578300000|2022-10-24 02:25:00|199730.1|199580.1|199698.4|199548.4|199742.3|199592.3|199698.4|199548.4|449
1666578600000|2022-10-24 02:30:00|199698.7|199548.7|199686.5|199536.5|199722.3|199572.3|199660.2|199510.2|524
1666578900000|2022-10-24 02:35:00|199689.6|199539.6|199717.7|199567.7|199720.2|199570.2|199660.1|199510.1|454
1666579200000|2022-10-24 02:40:00|199717.5|199567.5|199707.9|199557.9|199729.8|199579.8|199659.1|199509.1|473
1666579500000|2022-10-24 02:45:00|199707.3|199557.3|199689|199539|199726.9|199576.9|199626.9|199476.9|454
1666579800000|2022-10-24 02:50:00|199689.2|199539.2|199661.4|199511.4|199703.2|199553.2|199624.4|199474.4|430
1666580100000|2022-10-24 02:55:00|199661.2|199511.2|199677.9|199527.9|199697|199547|199623|199473|425
1666580400000|2022-10-24 03:00:00|199678.1|199528.1|199701.3|199551.3|199710|199560|199644.1|199494.1|478
1666580700000|2022-10-24 03:05:00|199700.8|199550.8|199744.7|199594.7|199765.7|199615.7|199698.1|199548.1|481
1666581000000|2022-10-24 03:10:00|199744.2|199594.2|199760.2|199610.2|199768.5|199618.5|199739.2|199589.2|488
1666581300000|2022-10-24 03:15:00|199757.8|199607.8|199761.6|199611.6|199771.3|199621.3|199751.1|199601.1|331
1666581600000|2022-10-24 03:20:00|199761.8|199611.8|199758.7|199608.7|199764.9|199614.9|199753.1|199603.1|297
1666581900000|2022-10-24 03:25:00|199758.4|199608.4|199734|199584|199772.2|199622.2|199726.9|199576.9|462
1666582200000|2022-10-24 03:30:00|199732|199582|199752.5|199602.5|199760|199610|199725.2|199575.2|373
1666582500000|2022-10-24 03:35:00|199751.9|199601.9|199760.4|199610.4|199765.4|199615.4|199733.8|199583.8|303
1666582800000|2022-10-24 03:40:00|199760.1|199610.1|199753.7|199603.7|199767|199617|199752.6|199602.6|319
1666583100000|2022-10-24 03:45:00|199753.3|199603.3|199758.6|199608.6|199770|199620|199744.5|199594.5|364
1666583400000|2022-10-24 03:50:00|199756.3|199606.3|199756.8|199606.8|199765.9|199615.9|199740.7|199590.7|217
1666583700000|2022-10-24 03:55:00|199757.2|199607.2|199756.2|199606.2|199763.7|199613.7|199734|199584|211
1666584000000|2022-10-24 04:00:00|199754.2|199604.2|199763.2|199613.2|199772.4|199622.4|199739.6|199589.6|255
1666584300000|2022-10-24 04:05:00|199768.3|199618.3|199767.1|199617.1|199772.7|199622.7|199737.4|199587.4|224
1666584600000|2022-10-24 04:10:00|199772.1|199622.1|199776.9|199626.9|199804.7|199654.7|199760.6|199610.6|235
1666584900000|2022-10-24 04:15:00|199776.3|199626.3|199742.8|199592.8|199797|199647|199730.4|199580.4|207
1666585200000|2022-10-24 04:20:00|199748.8|199598.8|199739|199589|199748.8|199598.8|199726.1|199576.1|177
1666585500000|2022-10-24 04:25:00|199741|199591|199745|199595|199749.1|199599.1|199725.4|199575.4|213
1666585800000|2022-10-24 04:30:00|199742.8|199592.8|199749.8|199599.8|199749.8|199599.8|199692.6|199542.6|429
1666586100000|2022-10-24 04:35:00|199748.1|199598.1|199766.8|199616.8|199774.3|199624.3|199740|199590|295
1666586400000|2022-10-24 04:40:00|199767|199617|199741.6|199591.6|199776|199626|199739.3|199589.3|173
1666586700000|2022-10-24 04:45:00|199742.1|199592.1|199661.2|199511.2|199743.2|199593.2|199644.2|199494.2|408
1666587000000|2022-10-24 04:50:00|199657.4|199507.4|199663.6|199513.6|199697.4|199547.4|199654.1|199504.1|416
1666587300000|2022-10-24 04:55:00|199675.4|199525.4|199671.6|199521.6|199705.1|199555.1|199667.7|199517.7|500
1666587600000|2022-10-24 05:00:00|199678.1|199528.1|199697.5|199547.5|199700.2|199550.2|199675.9|199525.9|422
1666587900000|2022-10-24 05:05:00|199695.4|199545.4|199724.1|199574.1|199727.4|199577.4|199687.3|199537.3|406
1666588200000|2022-10-24 05:10:00|199724.9|199574.9|199803.5|199653.5|199817.5|199667.5|199724.2|199574.2|416
1666588500000|2022-10-24 05:15:00|199802.9|199652.9|199792.5|199642.5|199815.3|199665.3|199734.1|199584.1|551
1666588800000|2022-10-24 05:20:00|199792.7|199642.7|199779.9|199629.9|199810.9|199660.9|199766.4|199616.4|507
1666589100000|2022-10-24 05:25:00|199780.1|199630.1|199774.3|199624.3|199810.2|199660.2|199772.3|199622.3|474
1666589400000|2022-10-24 05:30:00|199775.6|199625.6|199771.7|199621.7|199809.2|199659.2|199738.2|199588.2|470
1666589700000|2022-10-24 05:35:00|199771.2|199621.2|199761.9|199611.9|199808|199658|199739|199589|490
1666590000000|2022-10-24 05:40:00|199761.8|199611.8|199784|199634|199788.8|199638.8|199735.9|199585.9|369
1666590300000|2022-10-24 05:45:00|199783.2|199633.2|199726.8|199576.8|199784.8|199634.8|199692|199542|489
1666590600000|2022-10-24 05:50:00|199735.2|199585.2|199783.9|199633.9|199795.7|199645.7|199734.1|199584.1|479
1666590900000|2022-10-24 05:55:00|199784.1|199634.1|199789.8|199639.8|199808.8|199658.8|199770.3|199620.3|444
1666591200000|2022-10-24 06:00:00|199788.9|199638.9|199609.8|199459.8|199796.5|199646.5|199609.8|199459.8|622
1666591500000|2022-10-24 06:05:00|199610.3|199460.3|199637|199487|199701.7|199551.7|199540.4|199423.2|661
1666591800000|2022-10-24 06:10:00|199636.8|199486.8|199623.2|199473.2|199649.5|199499.5|199575.3|199425.3|647
1666592100000|2022-10-24 06:15:00|199623.3|199473.3|199570.1|199420.1|199659.5|199509.5|199505|199355|682
1666592400000|2022-10-24 06:20:00|199569.6|199419.6|199483.4|199333.4|199585.7|199435.7|199453.1|199303.1|711
1666592700000|2022-10-24 06:25:00|199485|199335|199483.2|199333.2|199491.4|199341.4|199432.5|199282.5|630
1666593000000|2022-10-24 06:30:00|199482.1|199332.1|199566.5|199416.5|199599|199449|199401.6|199251.6|862
1666593300000|2022-10-24 06:35:00|199566|199416|199681.5|199531.5|199694.4|199544.4|199522.1|199372.1|781
1666593600000|2022-10-24 06:40:00|199681.9|199531.9|199577.3|199427.3|199698.1|199548.1|199566.5|199416.5|802
1666593900000|2022-10-24 06:45:00|199577.2|199427.2|199633.3|199483.3|199666|199516|199552.1|199402.1|725
1666594200000|2022-10-24 06:50:00|199641|199491|199695.1|199545.1|199739.6|199589.6|199605.1|199455.1|831
1666594500000|2022-10-24 06:55:00|199691.6|199541.6|199617|199467|199695.9|199545.9|199607.5|199457.5|818
1666594800000|2022-10-24 07:00:00|199617.8|199467.8|199497.4|199347.4|199617.8|199467.8|199449.7|199299.7|1030
1666595100000|2022-10-24 07:05:00|199496.6|199346.6|199570.7|199420.7|199581.8|199431.8|199416.6|199266.6|874
1666595400000|2022-10-24 07:10:00|199577.4|199427.4|199602.6|199452.6|199682.2|199532.2|199565.8|199415.8|932
1666595700000|2022-10-24 07:15:00|199601.4|199451.4|199707.6|199557.6|199774|199624|199580|199430|991
1666596000000|2022-10-24 07:20:00|199708.1|199558.1|199779.4|199629.4|199780.7|199630.7|199655.4|199505.4|935
1666596300000|2022-10-24 07:25:00|199779.3|199629.3|199774.2|199624.2|199792|199688|199701.4|199551.4|782
1666596600000|2022-10-24 07:30:00|199785.1|199635.1|199722.9|199572.9|199797.9|199647.9|199699.8|199549.8|875
1666596900000|2022-10-24 07:35:00|199709.5|199559.5|199719.8|199569.8|199767.8|199629.8|199642|199492|876
1666597200000|2022-10-24 07:40:00|199721.2|199571.2|199819|199669|199875.1|199770.8|199691.3|199541.3|858
1666597500000|2022-10-24 07:45:00|199818.4|199668.4|199680.2|199530.2|199858.2|199708.2|199664.2|199514.2|936
1666597800000|2022-10-24 07:50:00|199682.8|199532.8|199757.8|199607.8|199760.3|199610.3|199647.7|199497.7|833
1666598100000|2022-10-24 07:55:00|199757.6|199607.6|199864.2|199714.2|199865.2|199715.2|199743.9|199593.9|766
1666598400000|2022-10-24 08:00:00|199859.7|199709.7|199833.7|199683.7|199870.7|199757.8|199801.4|199651.4|872
1666598700000|2022-10-24 08:05:00|199834.6|199684.6|199897|199747|199898|199748|199807.7|199657.7|879
1666599000000|2022-10-24 08:10:00|199897.9|199747.9|199867.7|199717.7|199989.6|199839.6|199824.1|199708.3|892
1666599300000|2022-10-24 08:15:00|199892|199742|199946.8|199796.8|199982.6|199832.6|199852.2|199734.1|821
1666599600000|2022-10-24 08:20:00|199952.2|199802.2|199977.2|199827.2|200003.3|199901|199927.6|199777.6|842
1666599900000|2022-10-24 08:25:00|199976.5|199826.5|199907.2|199757.2|200001.7|199851.7|199896.2|199746.2|842
1666600200000|2022-10-24 08:30:00|199936.9|199786.9|199964|199814|199987.1|199837.1|199925.6|199775.6|870
1666600500000|2022-10-24 08:35:00|199959.2|199809.2|199904.1|199754.1|199989.9|199839.9|199859.8|199709.8|701
1666600800000|2022-10-24 08:40:00|199902.6|199752.6|199898|199748|200017.5|199867.5|199834.7|199742.6|758
1666601100000|2022-10-24 08:45:00|199897.6|199747.6|199898.7|199748.7|199915.8|199787.7|199819.2|199681.8|822
1666601400000|2022-10-24 08:50:00|199899.2|199749.2|199838.2|199688.2|199935.1|199785.1|199837|199687|625
1666601700000|2022-10-24 08:55:00|199838.1|199688.1|199786.7|199736.7|199855.4|199751.2|199755|199605|700
1666602000000|2022-10-24 09:00:00|199788.2|199738.2|199858.4|199708.4|199943.2|199793.2|199786.7|199684.9|662
1666602300000|2022-10-24 09:05:00|199858.6|199708.6|199874.2|199724.2|199918|199768|199848.7|199698.7|588
1666602600000|2022-10-24 09:10:00|199871.7|199721.7|199841.1|199691.1|199872.5|199722.5|199787.1|199637.1|726
1666602900000|2022-10-24 09:15:00|199839.8|199689.8|199996.9|199846.9|199999.6|199849.6|199839.2|199689.2|594
1666603200000|2022-10-24 09:20:00|199994.8|199844.8|199948.4|199798.4|199994.8|199862.1|199900.6|199756.2|702
1666603500000|2022-10-24 09:25:00|199948.5|199798.5|200073.3|199923.3|200079.4|199929.4|199935.2|199785.2|660
1666603800000|2022-10-24 09:30:00|200073.7|199923.7|200056.6|199906.6|200148.2|199998.2|200014.4|199864.4|702
1666604100000|2022-10-24 09:35:00|200055.8|199905.8|199987.5|199837.5|200076.1|199956.7|199945.6|199807.2|756
1666604400000|2022-10-24 09:40:00|199990|199840|199999.6|199849.6|200044.9|199894.9|199972.7|199822.7|631
1666604700000|2022-10-24 09:45:00|199993.2|199843.2|199983|199833|200040.7|199890.7|199983|199833|656
1666605000000|2022-10-24 09:50:00|199985|199835|199862.2|199712.2|199999.9|199849.9|199849.8|199699.8|754
1666605300000|2022-10-24 09:55:00|199862.4|199712.4|199865.6|199715.6|199877.8|199727.8|199820.4|199670.4|691
1666605600000|2022-10-24 10:00:00|199864.6|199714.6|199861.8|199711.8|199875.5|199738.5|199788.5|199660.7|576
1666605900000|2022-10-24 10:05:00|199864.4|199714.4|199948.5|199798.5|199951.5|199801.5|199822.9|199698.7|566
1666606200000|2022-10-24 10:10:00|199949.1|199799.1|199942.5|199792.5|200029.7|199879.7|199898.5|199748.5|741
1666606500000|2022-10-24 10:15:00|199938.2|199788.2|199831.4|199681.4|199951|199801|199828.1|199678.1|714
1666606800000|2022-10-24 10:20:00|199829.6|199679.6|199905.3|199755.3|199947.3|199797.3|199824.2|199674.2|697
1666607100000|2022-10-24 10:25:00|199903.1|199753.1|199954.4|199804.4|199966.5|199816.5|199854.4|199720.6|698
1666607400000|2022-10-24 10:30:00|199954.6|199804.6|199872.6|199722.6|199956.6|199852.7|199821.7|199697.2|678
1666607700000|2022-10-24 10:35:00|199872.7|199722.7|199946.6|199796.6|199950.4|199800.4|199866.3|199716.3|668
1666608000000|2022-10-24 10:40:00|199946.5|199796.5|199939.6|199789.6|199987.1|199837.1|199927.5|199777.5|685
1666608300000|2022-10-24 10:45:00|199934|199784|199945.7|199795.7|200011.6|199861.6|199910|199760|708
1666608600000|2022-10-24 10:50:00|199951.3|199801.3|199909.5|199759.5|199977|199827|199903.4|199753.4|680
1666608900000|2022-10-24 10:55:00|199910.3|199760.3|199940.9|199790.9|199995.3|199845.3|199868.8|199718.8|640
1666609200000|2022-10-24 11:00:00|199945|199795|199773.1|199623.1|199954.5|199804.5|199764.3|199614.3|703
1666609500000|2022-10-24 11:05:00|199775.7|199625.7|199861.2|199711.2|199861.2|199711.2|199754.3|199604.3|766
1666609800000|2022-10-24 11:10:00|199862.6|199712.6|199850.9|199700.9|199873.9|199723.9|199774.8|199624.8|881
1666610100000|2022-10-24 11:15:00|199851.8|199701.8|199768.3|199618.3|199867.2|199717.2|199744.9|199594.9|755
1666610400000|2022-10-24 11:20:00|199767.8|199617.8|199832.7|199682.7|199834|199684|199736|199586|797
1666610700000|2022-10-24 11:25:00|199832.6|199682.6|199821.1|199671.1|199835.7|199685.7|199767.7|199617.7|756
1666611000000|2022-10-24 11:30:00|199821|199671|199738.3|199688.3|199830.5|199697.3|199685.4|199577|735
1666611300000|2022-10-24 11:35:00|199738.5|199688.5|199820.7|199670.7|199822.4|199724.6|199711.1|199639.9|602
1666611600000|2022-10-24 11:40:00|199819.8|199669.8|199795.1|199645.1|199832.5|199731.9|199715.6|199625.8|756
1666611900000|2022-10-24 11:45:00|199795.3|199645.3|199754.9|199604.9|199805.6|199706.6|199630.7|199486.3|911
1666612200000|2022-10-24 11:50:00|199752|199602|199748.8|199598.8|199791|199669.7|199717.4|199569|897
1666612500000|2022-10-24 11:55:00|199745.4|199595.4|199641.3|199491.3|199751.5|199601.5|199508.1|199414.5|919
1666612800000|2022-10-24 12:00:00|199641.5|199491.5|199601.7|199451.7|199700.5|199595.2|199548.6|199441.2|929
1666613100000|2022-10-24 12:05:00|199601.9|199451.9|199472.6|199422.6|199608.9|199509.3|199445.3|199343.7|936
1666613400000|2022-10-24 12:10:00|199473.5|199423.5|199528.3|199378.3|199529.9|199430.6|199389.1|199292|859
1666613700000|2022-10-24 12:15:00|199528.7|199378.7|199618.9|199468.9|199620.4|199520.9|199477.8|199370.7|797
1666614000000|2022-10-24 12:20:00|199599.3|199449.3|199644.5|199594.5|199706.7|199607.5|199575.5|199445.3|883
1666614300000|2022-10-24 12:25:00|199644.8|199594.8|199625.4|199575.4|199699.7|199617.5|199586.4|199488.6|737
1666614600000|2022-10-24 12:30:00|199625.6|199575.6|199747.1|199597.1|199759|199655|199557.5|199462|801
1666614900000|2022-10-24 12:35:00|199744.9|199594.9|199660.9|199510.9|199794|199687.3|199601.2|199496.4|873
1666615200000|2022-10-24 12:40:00|199660.4|199510.4|199548.2|199398.2|199660.7|199510.7|199443.5|199351.5|912
1666615500000|2022-10-24 12:45:00|199548.1|199398.1|199618.8|199468.8|199620.5|199527.8|199436.8|199309.8|860
1666615800000|2022-10-24 12:50:00|199620.3|199470.3|199515|199365|199626.5|199531.4|199408.9|199288.9|855
1666616100000|2022-10-24 12:55:00|199515.6|199365.6|199500.8|199350.8|199553.7|199452.1|199425.9|199302.6|895
1666616400000|2022-10-24 13:00:00|199504.6|199354.6|199492.3|199442.3|199602.8|199512.6|199454.5|199341.4|867
1666616700000|2022-10-24 13:05:00|199490.7|199440.7|199478.9|199428.9|199653.9|199555.1|199450|199359.3|898
1666617000000|2022-10-24 13:10:00|199479|199429|199560.1|199410.1|199598.7|199514.9|199446.7|199357.5|889
1666617300000|2022-10-24 13:15:00|199564.5|199414.5|199586|199536|199638.7|199551.6|199502|199398|880
1666617600000|2022-10-24 13:20:00|199583.7|199533.7|199617.3|199567.3|199683.5|199596.6|199537.7|199437.6|859
1666617900000|2022-10-24 13:25:00|199620.3|199570.3|199679.2|199629.2|199748.6|199648.8|199595.5|199509.4|796
1666618200000|2022-10-24 13:30:00|199670.2|199620.2|199635.8|199485.8|199742.9|199645.6|199562|199461.1|961
1666618500000|2022-10-24 13:35:00|199636|199486|199618.9|199468.9|199658.9|199558.9|199510.3|199421.7|1019
1666618800000|2022-10-24 13:40:00|199621.9|199471.9|199793|199643|199863.8|199739.6|199591.4|199471.9|1039
1666619100000|2022-10-24 13:45:00|199792.8|199642.8|199688.9|199538.9|199792.8|199642.8|199472.9|199322.9|1128
1666619400000|2022-10-24 13:50:00|199679.5|199529.5|199449.1|199399.1|199685.5|199535.5|199445.3|199345.3|1076
1666619700000|2022-10-24 13:55:00|199447.8|199397.8|199512.3|199362.3|199549.9|199446.4|199291|199203.6|1086
1666620000000|2022-10-24 14:00:00|199511.2|199361.2|199716.4|199566.4|199724.9|199574.9|199446.2|199343.4|1105
1666620300000|2022-10-24 14:05:00|199717.8|199567.8|199648.7|199498.7|199757.5|199653.8|199520.7|199370.7|1031
1666620600000|2022-10-24 14:10:00|199650.1|199500.1|199555.2|199505.2|199668.9|199567.3|199509.7|199416.9|1000
1666620900000|2022-10-24 14:15:00|199565.3|199515.3|199665.6|199515.6|199791|199690.4|199557|199482.7|1040
1666621200000|2022-10-24 14:20:00|199661.1|199511.1|199779.6|199729.6|199860.8|199777.5|199626.2|199511.1|986
1666621500000|2022-10-24 14:25:00|199781|199731|199550.1|199500.1|199837.5|199739.2|199539.8|199480.8|1010
1666621800000|2022-10-24 14:30:00|199547.2|199497.2|199622.2|199472.2|199638.4|199529.6|199440.6|199347.7|1020
1666622100000|2022-10-24 14:35:00|199617.7|199467.7|199652.9|199502.9|199662.5|199512.5|199429.9|199334.1|1036
1666622400000|2022-10-24 14:40:00|199648.9|199498.9|199673.2|199523.2|199695.3|199576|199573|199450.7|943
1666622700000|2022-10-24 14:45:00|199673.8|199523.8|199734.3|199684.3|199775.4|199710.7|199645.4|199523.8|986
1666623000000|2022-10-24 14:50:00|199731.8|199681.8|199671.4|199521.4|199784.1|199681.8|199583.9|199493.5|1008
1666623300000|2022-10-24 14:55:00|199671.6|199521.6|199503|199453|199690.9|199583.2|199496.1|199397.7|946
1666623600000|2022-10-24 15:00:00|199503.3|199453.3|199625.2|199475.2|199632.7|199531.6|199497|199401.8|974
1666623900000|2022-10-24 15:05:00|199625.1|199475.1|199618.2|199468.2|199631.9|199536.1|199509.5|199408.1|898
1666624200000|2022-10-24 15:10:00|199617.8|199467.8|199551.1|199501.1|199656.4|199541.8|199532|199432.1|896
1666624500000|2022-10-24 15:15:00|199550.9|199500.9|199559.3|199509.3|199652.9|199547.8|199459.1|199369.2|929
1666624800000|2022-10-24 15:20:00|199560.9|199510.9|199533.5|199483.5|199646.3|199536.4|199526.9|199427.1|882
1666625100000|2022-10-24 15:25:00|199533.3|199483.3|199639.5|199489.5|199639.7|199545.4|199533.2|199438.4|775
1666625400000|2022-10-24 15:30:00|199639.2|199489.2|199656.9|199606.9|199699|199625.8|199594.9|199475.8|877
1666625700000|2022-10-24 15:35:00|199656.6|199606.6|199643|199593|199742.7|199633.5|199581.9|199478.8|897
1666626000000|2022-10-24 15:40:00|199642.2|199592.2|199602.7|199552.7|199698.6|199598.5|199559.7|199462.5|809
1666626300000|2022-10-24 15:45:00|199602.2|199552.2|199498.6|199448.6|199702.1|199612|199484.4|199395.9|812
1666626600000|2022-10-24 15:50:00|199528.3|199478.3|199505.2|199455.2|199652.2|199573.2|199495.5|199394.8|866
1666626900000|2022-10-24 15:55:00|199503.6|199453.6|199496.4|199446.4|199575.8|199482.4|199486.6|199392.3|793
1666627200000|2022-10-24 16:00:00|199495.8|199445.8|199506.5|199456.5|199574.7|199478.7|199488|199396|824
1666627500000|2022-10-24 16:05:00|199506|199456|199484.6|199434.6|199575.5|199493.3|199460.9|199379.8|767
1666627800000|2022-10-24 16:10:00|199484.5|199434.5|199441.9|199391.9|199522.3|199434.8|199435.6|199346.2|808
1666628100000|2022-10-24 16:15:00|199442|199392|199450.4|199400.4|199504.4|199408|199397.6|199301.7|833
1666628400000|2022-10-24 16:20:00|199450.7|199400.7|199443.2|199393.2|199541.6|199448.9|199437.6|199341.3|717
1666628700000|2022-10-24 16:25:00|199497.1|199347.1|199492.4|199442.4|199530.9|199446.2|199449.7|199347.1|806
1666629000000|2022-10-24 16:30:00|199492.7|199442.7|199491.9|199441.9|199551.1|199501.1|199482.7|199385.3|805
1666629300000|2022-10-24 16:35:00|199491.7|199441.7|199515.2|199465.2|199575.9|199489.1|199440.7|199390.7|829
1666629600000|2022-10-24 16:40:00|199515.1|199465.1|199511.3|199461.3|199548.4|199471|199458.2|199380.3|771
1666629900000|2022-10-24 16:45:00|199511.9|199461.9|199509.5|199359.5|199564.8|199473.1|199451.9|199356|737
1666630200000|2022-10-24 16:50:00|199509.6|199359.6|199413.1|199363.1|199513.3|199416.6|199393.8|199310.6|713
1666630500000|2022-10-24 16:55:00|199407.6|199357.6|199428.3|199378.3|199490.8|199393.7|199363.8|199257.7|718
1666630800000|2022-10-24 17:00:00|199428.1|199378.1|199450.3|199300.3|199496.2|199410.3|199396.1|199295.1|635
1666631100000|2022-10-24 17:05:00|199449.4|199299.4|199447.5|199297.5|199463.4|199376.1|199355.9|199249|641
1666631400000|2022-10-24 17:10:00|199447.8|199297.8|199419|199269|199482.2|199387|199351.8|199263|614
1666631700000|2022-10-24 17:15:00|199418.9|199268.9|199354.9|199304.9|199482|199396.2|199326|199229.5|748
1666632000000|2022-10-24 17:20:00|199354.6|199304.6|199376.5|199326.5|199426.4|199354.2|199331.7|199239|703
1666632300000|2022-10-24 17:25:00|199376.4|199326.4|199344.2|199294.2|199418.8|199327.1|199328.9|199268.8|562
1666632600000|2022-10-24 17:30:00|199344|199294|199376|199326|199424.5|199345.4|199340.6|199256|600
1666632900000|2022-10-24 17:35:00|199375.8|199325.8|199361.9|199311.9|199427.6|199337.3|199342.8|199259.4|611
1666633200000|2022-10-24 17:40:00|199361.6|199311.6|199427.4|199377.4|199470.1|199377.4|199338.1|199261.1|740
1666633500000|2022-10-24 17:45:00|199427.3|199377.3|199419.1|199369.1|199475.4|199397.7|199410.1|199317.1|665
1666633800000|2022-10-24 17:50:00|199421.7|199371.7|199394.2|199344.2|199472.8|199379.5|199374.9|199318.9|660
1666634100000|2022-10-24 17:55:00|199392.2|199342.2|199398.6|199348.6|199476.4|199378.7|199391.4|199306.5|658
1666634400000|2022-10-24 18:00:00|199397|199347|199303.8|199253.8|199426.6|199347|199290.8|199200.9|651
1666634700000|2022-10-24 18:05:00|199303.9|199253.9|199383.8|199333.8|199432.6|199335|199303.2|199230.3|580
1666635000000|2022-10-24 18:10:00|199383.9|199333.9|199380.5|199330.5|199462.2|199367.7|199371.2|199276.2|599
1666635300000|2022-10-24 18:15:00|199380.8|199330.8|199350|199300|199424|199336.8|199331.3|199246.7|529
1666635600000|2022-10-24 18:20:00|199349.8|199299.8|199393.6|199243.6|199400.4|199303.5|199334.7|199237.8|539
1666635900000|2022-10-24 18:25:00|199393.7|199243.7|199390.7|199340.7|199443.8|199344.8|199339.1|199231.9|545
1666636200000|2022-10-24 18:30:00|199390.9|199340.9|199378.7|199328.7|199430.1|199343.3|199371|199275.2|438
1666636500000|2022-10-24 18:35:00|199380.2|199330.2|199420.9|199370.9|199473.1|199381.6|199377.7|199302.4|441
1666636800000|2022-10-24 18:40:00|199421.7|199371.7|199417.7|199367.7|199498.6|199404.5|199379.6|199313.7|661
1666637100000|2022-10-24 18:45:00|199418.4|199368.4|199415.8|199365.8|199475.3|199383.5|199398.9|199320.8|577
1666637400000|2022-10-24 18:50:00|199416.1|199366.1|199317.5|199267.5|199470|199381.6|199313.7|199215.6|687
1666637700000|2022-10-24 18:55:00|199317.7|199267.7|199350.3|199300.3|199416.4|199330.4|199313.6|199233.8|725
1666638000000|2022-10-24 19:00:00|199350.4|199300.4|199382.1|199232.1|199421.9|199318.6|199276.3|199217.7|724
1666638300000|2022-10-24 19:05:00|199381.7|199231.7|199321.2|199271.2|199425.9|199328.7|199321|199231.7|560
1666638600000|2022-10-24 19:10:00|199319.9|199269.9|199365.6|199215.6|199382.4|199273.4|199272.5|199210.9|547
1666638900000|2022-10-24 19:15:00|199365.8|199215.8|199394.6|199244.6|199394.8|199300.1|199310|199202.5|474
1666639200000|2022-10-24 19:20:00|199394.8|199244.8|199424.4|199274.4|199442.5|199344.3|199346.3|199244.8|430
1666639500000|2022-10-24 19:25:00|199409|199259|199398.1|199248.1|199409|199304.8|199321.3|199237.6|587
1666639800000|2022-10-24 19:30:00|199397.3|199247.3|199324.5|199274.5|199400.3|199304.2|199323.1|199229.1|521
1666640100000|2022-10-24 19:35:00|199324.6|199274.6|199311.3|199261.3|199353.6|199279.8|199288.3|199198.3|435
1666640400000|2022-10-24 19:40:00|199311.2|199261.2|199339.2|199289.2|199404.8|199308.6|199310.8|199239.4|485
1666640700000|2022-10-24 19:45:00|199339.3|199289.3|199358.6|199308.6|199389.7|199332.7|199311.1|199216.7|455
1666641000000|2022-10-24 19:50:00|199359|199309|199357.4|199307.4|199442.4|199342.9|199328|199222.2|478
1666641300000|2022-10-24 19:55:00|199356.8|199306.8|199367|199217|199411.6|199309.8|199317.4|199215.3|506
1666641600000|2022-10-24 20:00:00|199379.1|199229.1|199348.6|199198.6|199398.6|199292.6|199308.8|199195.6|584
1666641900000|2022-10-24 20:05:00|199348.9|199198.9|199360.1|199210.1|199474.5|199343.8|199342.1|199198.6|462
1666642200000|2022-10-24 20:10:00|199354.9|199204.9|199329.5|199179.5|199363.6|199228.5|199278.5|199172.3|293
1666642500000|2022-10-24 20:15:00|199328.6|199178.6|199347.3|199197.3|199357.8|199207.8|199328.2|199178.2|273
1666642800000|2022-10-24 20:20:00|199347.7|199197.7|199372.6|199222.6|199374.9|199224.9|199339|199189|349
1666643100000|2022-10-24 20:25:00|199373.5|199223.5|199435.7|199285.7|199446.7|199296.7|199365.9|199215.9|448
1666643400000|2022-10-24 20:30:00|199435.8|199285.8|199415.7|199265.7|199443.4|199293.4|199330.8|199180.8|241
1666643700000|2022-10-24 20:35:00|199416.4|199266.4|199398.5|199248.5|199418.1|199268.1|199389.5|199239.5|232
1666644000000|2022-10-24 20:40:00|199398.8|199248.8|199389.7|199239.7|199408.6|199258.6|199376.4|199226.4|238
1666644300000|2022-10-24 20:45:00|199388.6|199238.6|199350.5|199200.5|199388.6|199238.6|199344.6|199194.6|222
1666644600000|2022-10-24 20:50:00|199345.8|199195.8|199401.1|199251.1|199449.3|199299.3|199339.8|199189.8|318
1666644900000|2022-10-24 20:55:00|199401.4|199251.4|199452|199302|199496.2|199346.2|199374|199224|520
1666645200000|2022-10-24 21:00:00|199451.8|199301.8|199538.7|199256.5|199547.2|199301.8|199439.6|199221.4|31
1666645500000|2022-10-24 21:05:00|199515.6|199242.9|199459|199309|199675.3|199365.3|199445|199209.4|173
1666645800000|2022-10-24 21:10:00|199458.9|199308.9|199519.4|199254.9|199540.5|199326.2|199438.7|199224.8|207
1666646100000|2022-10-24 21:15:00|199507|199254.5|199507.5|199265.5|199516.3|199274.2|199481.7|199236.2|101
1666646400000|2022-10-24 21:20:00|199507.8|199265.7|199490.3|199270.6|199508.9|199281.3|199467.6|199248.6|102
1666646700000|2022-10-24 21:25:00|199491.9|199272.3|199615.3|199305.3|199628.3|199318.3|199483.7|199252.3|144
1666647000000|2022-10-24 21:30:00|199613.1|199303.1|199589.2|199287.3|199617.8|199307.8|199548.8|199263.4|125
1666647300000|2022-10-24 21:35:00|199589.5|199287.1|199558.2|199287|199622.5|199312.5|199540.9|199266.2|225
1666647600000|2022-10-24 21:40:00|199544.2|199284.3|199572.7|199284.8|199610.2|199300.2|199538.1|199266.8|254
1666647900000|2022-10-24 21:45:00|199585.1|199276.1|199584.8|199282.6|199612.3|199302.3|199566.4|199263.3|141
1666648200000|2022-10-24 21:50:00|199592.5|199284.5|199605|199295|199616.3|199306.3|199554|199271.9|150
1666648500000|2022-10-24 21:55:00|199605.6|199295.6|199578.3|199302.2|199626.2|199316.9|199541.8|199269.2|168
1666648800000|2022-10-24 22:00:00|199547.7|199287.3|199432.9|199282.9|199618.4|199320.8|199419.5|199210.5|323
1666649100000|2022-10-24 22:05:00|199433.7|199283.7|199442.6|199292.6|199584.6|199343.5|199433.7|199283.7|243
1666649400000|2022-10-24 22:10:00|199442.8|199292.8|199443.4|199293.4|199561.8|199335|199411.3|199193.6|332
1666649700000|2022-10-24 22:15:00|199439.8|199289.8|199472.6|199270.3|199489|199314.4|199417.8|199233|344
1666650000000|2022-10-24 22:20:00|199472.7|199270.4|199393.1|199243.1|199475|199302.1|199393.1|199201|246
1666650300000|2022-10-24 22:25:00|199394.2|199244.2|199406.5|199256.5|199444|199279.5|199375.7|199182.4|245
1666650600000|2022-10-24 22:30:00|199406.7|199256.7|199398.6|199248.6|199436.6|199266|199375.9|199210.3|154
1666650900000|2022-10-24 22:35:00|199398.2|199248.2|199397.9|199247.9|199412.2|199262.2|199384.1|199234.1|188
1666651200000|2022-10-24 22:40:00|199401.7|199251.7|199404.3|199254.3|199465|199263.1|199389.3|199181|181
1666651500000|2022-10-24 22:45:00|199404.2|199254.2|199400.5|199250.5|199445|199261.2|199375|199160|223
1666651800000|2022-10-24 22:50:00|199397.7|199247.7|199390.6|199240.6|199466|199264|199379.3|199176|201
1666652100000|2022-10-24 22:55:00|199373.2|199223.2|199360.6|199210.6|199385.5|199235.5|199357.9|199207.9|212
1666652400000|2022-10-24 23:00:00|199361.1|199211.1|199372.5|199222.5|199388|199238|199360.4|199210.4|187
1666652700000|2022-10-24 23:05:00|199372.3|199222.3|199378.9|199228.9|199388|199238|199359.7|199209.7|152
1666653000000|2022-10-24 23:10:00|199378.1|199228.1|199337.1|199187.1|199380.6|199230.6|199316.4|199166.4|228
1666653300000|2022-10-24 23:15:00|199337.5|199187.5|199327.6|199177.6|199344.3|199194.3|199308.3|199158.3|200
1666653600000|2022-10-24 23:20:00|199327.8|199177.8|199337.1|199187.1|199346.6|199196.6|199324.6|199174.6|243
1666653900000|2022-10-24 23:25:00|199337.3|199187.3|199332.4|199182.4|199349.1|199199.1|199306|199156|213
1666654200000|2022-10-24 23:30:00|199332.3|199182.3|199327.3|199177.3|199352.6|199202.6|199316.3|199166.3|327
1666654500000|2022-10-24 23:35:00|199326.2|199176.2|199333.7|199183.7|199352|199202|199316.6|199166.6|173
1666654800000|2022-10-24 23:40:00|199333|199183|199326.9|199176.9|199336.3|199186.3|199298.3|199148.3|118
1666655100000|2022-10-24 23:45:00|199327.6|199177.6|199320|199170|199361.6|199211.6|199318.8|199168.8|295
1666655400000|2022-10-24 23:50:00|199320.2|199170.2|199306.4|199156.4|199325.2|199175.2|199303.9|199153.9|215
1666655700000|2022-10-24 23:55:00|199306.7|199156.7|199332.6|199182.6|199335.2|199185.2|199295.1|199145.1|212
1666656000000|2022-10-25 00:00:00|199331.8|199181.8|199336|199186|199402.9|199252.9|199291.3|199141.3|567
1666656300000|2022-10-25 00:05:00|199337.4|199187.4|199321.1|199171.1|199380|199230|199315.1|199165.1|427
1666656600000|2022-10-25 00:10:00|199316|199166|199330.9|199180.9|199357.9|199207.9|199306.3|199156.3|531
1666656900000|2022-10-25 00:15:00|199330.5|199180.5|199372.3|199222.3|199378.5|199228.5|199322.4|199172.4|330
1666657200000|2022-10-25 00:20:00|199372.7|199222.7|199340.1|199190.1|199381|199231|199324.8|199174.8|453
1666657500000|2022-10-25 00:25:00|199334.6|199184.6|199281.4|199131.4|199347.3|199197.3|199263.4|199113.4|382
1666657800000|2022-10-25 00:30:00|199282.6|199132.6|199237.8|199087.8|199287.7|199137.7|199215|199065|437
1666658100000|2022-10-25 00:35:00|199233|199083|199265.3|199115.3|199281.7|199131.7|199218.9|199068.9|348
1666658400000|2022-10-25 00:40:00|199265.2|199115.2|199247.6|199097.6|199278.3|199128.3|199241|199091|455
1666658700000|2022-10-25 00:45:00|199244.1|199094.1|199259.7|199109.7|199276.4|199126.4|199234.3|199084.3|495
1666659000000|2022-10-25 00:50:00|199259.9|199109.9|199282.5|199132.5|199329|199179|199259.5|199109.5|527
1666659300000|2022-10-25 00:55:00|199280.6|199130.6|199281.6|199131.6|199310.8|199160.8|199261.8|199111.8|494
1666659600000|2022-10-25 01:00:00|199281.9|199131.9|199252.2|199102.2|199299.1|199149.1|199237.4|199087.4|497
1666659900000|2022-10-25 01:05:00|199251.5|199101.5|199354.2|199204.2|199359.6|199209.6|199246.6|199096.6|420
1666660200000|2022-10-25 01:10:00|199354.1|199204.1|199342.6|199192.6|199356.3|199206.3|199291.8|199141.8|551
1666660500000|2022-10-25 01:15:00|199342.2|199192.2|199440.6|199290.6|199508.3|199358.3|199342.2|199192.2|898
1666660800000|2022-10-25 01:20:00|199439.4|199289.4|199416.3|199266.3|199484.9|199334.9|199388.8|199238.8|723
1666661100000|2022-10-25 01:25:00|199418.8|199268.8|199383.7|199233.7|199431.5|199281.5|199349.6|199199.6|617
1666661400000|2022-10-25 01:30:00|199384.1|199234.1|199357.2|199207.2|199456.2|199306.2|199348.3|199198.3|816
1666661700000|2022-10-25 01:35:00|199357|199207|199411.5|199261.5|199462.4|199312.4|199351.3|199201.3|681
1666662000000|2022-10-25 01:40:00|199409.8|199259.8|199328.2|199178.2|199414.1|199264.1|199321|199171|649
1666662300000|2022-10-25 01:45:00|199328|199178|199319.5|199169.5|199329.6|199179.6|199285.1|199135.1|564
1666662600000|2022-10-25 01:50:00|199319.7|199169.7|199314.1|199164.1|199348|199198|199286.9|199136.9|554
1666662900000|2022-10-25 01:55:00|199313.6|199163.6|199361|199211|199372.7|199222.7|199304.6|199154.6|455
1666663200000|2022-10-25 02:00:00|199359.9|199209.9|199357.2|199207.2|199387.1|199237.1|199353|199203|452
1666663500000|2022-10-25 02:05:00|199359.6|199209.6|199368.3|199218.3|199393.3|199243.3|199353.5|199203.5|484
1666663800000|2022-10-25 02:10:00|199367.5|199217.5|199399.1|199249.1|199418.9|199268.9|199357.9|199207.9|502
1666664100000|2022-10-25 02:15:00|199399.3|199249.3|199401.5|199251.5|199440.9|199290.9|199364.5|199214.5|473
1666664400000|2022-10-25 02:20:00|199402.2|199252.2|199399.7|199249.7|199451.6|199301.6|199398.3|199248.3|447
1666664700000|2022-10-25 02:25:00|199399.8|199249.8|199393.1|199243.1|199411.5|199261.5|199356.5|199206.5|578
1666665000000|2022-10-25 02:30:00|199390.6|199240.6|199439.2|199289.2|199445.1|199295.1|199379.7|199229.7|537
1666665300000|2022-10-25 02:35:00|199438.7|199288.7|199460|199310|199485.4|199335.4|199431.4|199281.4|415
1666665600000|2022-10-25 02:40:00|199472.9|199322.9|199431.8|199281.8|199480.6|199330.6|199393.8|199243.8|485
1666665900000|2022-10-25 02:45:00|199430.3|199280.3|199375.6|199225.6|199430.3|199280.3|199375.6|199225.6|492
1666666200000|2022-10-25 02:50:00|199375.8|199225.8|199394|199244|199417.2|199267.2|199374.3|199224.3|451
1666666500000|2022-10-25 02:55:00|199394.3|199244.3|199357.4|199207.4|199398|199248|199348.6|199198.6|442
1666666800000|2022-10-25 03:00:00|199362.2|199212.2|199380.9|199230.9|199399.5|199249.5|199345.7|199195.7|550
1666667100000|2022-10-25 03:05:00|199380|199230|199341.8|199191.8|199384.8|199234.8|199318.5|199168.5|509
1666667400000|2022-10-25 03:10:00|199343.6|199193.6|199339.7|199189.7|199360.5|199210.5|199312.7|199162.7|495
1666667700000|2022-10-25 03:15:00|199336.9|199186.9|199318|199168|199361.5|199211.5|199309.6|199159.6|454
1666668000000|2022-10-25 03:20:00|199320|199170|199312|199162|199334.7|199184.7|199300.3|199150.3|355
1666668300000|2022-10-25 03:25:00|199319.5|199169.5|199288.4|199138.4|199326.1|199176.1|199254.4|199104.4|553
1666668600000|2022-10-25 03:30:00|199288.7|199138.7|199249.5|199099.5|199291|199141|199246.7|199096.7|367
1666668900000|2022-10-25 03:35:00|199249.3|199099.3|199255.4|199105.4|199260.5|199110.5|199241.2|199091.2|396
1666669200000|2022-10-25 03:40:00|199255.3|199105.3|199244.6|199094.6|199259.6|199109.6|199241.3|199091.3|394
1666669500000|2022-10-25 03:45:00|199243.9|199093.9|199267.9|199117.9|199272.4|199122.4|199227.7|199077.7|382
1666669800000|2022-10-25 03:50:00|199273.3|199123.3|199272.3|199122.3|199288.4|199138.4|199231.1|199081.1|474
1666670100000|2022-10-25 03:55:00|199272.4|199122.4|199259.2|199109.2|199285.7|199135.7|199251.4|199101.4|396
1666670400000|2022-10-25 04:00:00|199259.9|199109.9|199238.9|199088.9|199293|199143|199236.6|199086.6|382
1666670700000|2022-10-25 04:05:00|199239.8|199089.8|199281.9|199131.9|199291.3|199141.3|199238.4|199088.4|280
1666671000000|2022-10-25 04:10:00|199282.8|199132.8|199286.2|199136.2|199293|199143|199240.8|199090.8|305
1666671300000|2022-10-25 04:15:00|199286.4|199136.4|199315.5|199165.5|199331.4|199181.4|199280.5|199130.5|365
1666671600000|2022-10-25 04:20:00|199315.9|199165.9|199278.1|199128.1|199315.9|199165.9|199258.1|199108.1|380
1666671900000|2022-10-25 04:25:00|199277.6|199127.6|199278|199128|199300.7|199150.7|199271.3|199121.3|380
1666672200000|2022-10-25 04:30:00|199280.6|199130.6|199280.9|199130.9|199288.3|199138.3|199266|199116|294
1666672500000|2022-10-25 04:35:00|199284.5|199134.5|199317.7|199167.7|199321|199171|199266.2|199116.2|220
1666672800000|2022-10-25 04:40:00|199314.6|199164.6|199314.9|199164.9|199329.7|199179.7|199303.2|199153.2|342
1666673100000|2022-10-25 04:45:00|199315|199165|199326.4|199176.4|199329.8|199179.8|199309.7|199159.7|316
1666673400000|2022-10-25 04:50:00|199311.8|199161.8|199320.9|199170.9|199328.9|199178.9|199307.4|199157.4|177
1666673700000|2022-10-25 04:55:00|199322.1|199172.1|199317.9|199167.9|199339.9|199189.9|199311.1|199161.1|187
1666674000000|2022-10-25 05:00:00|199317|199167|199301.5|199151.5|199324.5|199174.5|199287|199137|414
1666674300000|2022-10-25 05:05:00|199301.7|199151.7|199363.9|199213.9|199367.9|199217.9|199301.5|199151.5|420
1666674600000|2022-10-25 05:10:00|199362.5|199212.5|199358.9|199208.9|199403.1|199253.1|199351.3|199201.3|480
1666674900000|2022-10-25 05:15:00|199359.1|199209.1|199359.9|199209.9|199371.4|199221.4|199340|199190|355
1666675200000|2022-10-25 05:20:00|199360.4|199210.4|199365|199215|199402.3|199252.3|199351.1|199201.1|437
1666675500000|2022-10-25 05:25:00|199363.3|199213.3|199385.4|199235.4|199399.7|199249.7|199329.9|199179.9|461
1666675800000|2022-10-25 05:30:00|199399.7|199249.7|199358.2|199208.2|199422.4|199272.4|199344.1|199194.1|611
1666676100000|2022-10-25 05:35:00|199357.4|199207.4|199362.1|199212.1|199408.4|199258.4|199352.7|199202.7|489
1666676400000|2022-10-25 05:40:00|199362.4|199212.4|199434|199284|199446.1|199296.1|199362|199212|564
1666676700000|2022-10-25 05:45:00|199433.7|199283.7|199448.8|199298.8|199449.2|199299.2|199419.4|199269.4|517
1666677000000|2022-10-25 05:50:00|199449|199299|199449.3|199299.3|199456.7|199306.7|199401.1|199251.1|523
1666677300000|2022-10-25 05:55:00|199449.6|199299.6|199370.3|199220.3|199449.6|199299.6|199366.8|199216.8|419
1666677600000|2022-10-25 06:00:00|199375.3|199225.3|199290|199140|199411.7|199261.7|199275.4|199125.4|666
1666677900000|2022-10-25 06:05:00|199290.4|199140.4|199300.2|199150.2|199323.7|199173.7|199287.4|199137.4|488
1666678200000|2022-10-25 06:10:00|199300.1|199150.1|199319.3|199169.3|199361.9|199211.9|199288.5|199138.5|669
1666678500000|2022-10-25 06:15:00|199319.2|199169.2|199283.3|199133.3|199333.5|199202|199236|199131.4|545
1666678800000|2022-10-25 06:20:00|199283.8|199133.8|199237.8|199087.8|199338.2|199188.2|199225|199075|576
1666679100000|2022-10-25 06:25:00|199238|199088|199239.7|199089.7|199271.1|199121.1|199224.4|199074.4|541
1666679400000|2022-10-25 06:30:00|199247.4|199097.4|199281|199131|199294.7|199144.7|199211.7|199061.7|599
1666679700000|2022-10-25 06:35:00|199280.9|199130.9|199299.1|199149.1|199308|199158|199257.8|199107.8|677
1666680000000|2022-10-25 06:40:00|199298.8|199148.8|199264.5|199114.5|199302.9|199152.9|199257|199107|529
1666680300000|2022-10-25 06:45:00|199264.6|199114.6|199289.1|199139.1|199302.3|199152.3|199247.9|199097.9|587
1666680600000|2022-10-25 06:50:00|199290.9|199140.9|199294|199144|199310.9|199160.9|199264.3|199114.3|593
1666680900000|2022-10-25 06:55:00|199293.1|199143.1|199268|199118|199308|199158|199259.8|199109.8|646
1666681200000|2022-10-25 07:00:00|199266.2|199116.2|199160.6|199110.6|199270.6|199120.6|199144.2|199034.6|727
1666681500000|2022-10-25 07:05:00|199210.5|199060.5|199199.3|199049.3|199230|199080|199173.9|199023.9|715
1666681800000|2022-10-25 07:10:00|199198.8|199048.8|199216.2|199066.2|199242.8|199126.7|199176.7|199039|669
1666682100000|2022-10-25 07:15:00|199217.5|199067.5|199226.6|199076.6|199256.4|199106.4|199193.3|199043.3|707
1666682400000|2022-10-25 07:20:00|199224.7|199074.7|199183.5|199033.5|199240.2|199104.6|199147.6|199008.2|598
1666682700000|2022-10-25 07:25:00|199183.9|199033.9|199171.8|199021.8|199230.6|199080.6|199147.6|198997.6|587
1666683000000|2022-10-25 07:30:00|199171.4|199021.4|199156.4|199006.4|199205.5|199055.5|199151.2|199001.2|572
1666683300000|2022-10-25 07:35:00|199154.9|199004.9|199155.4|199005.4|199171.5|199021.5|199138.9|198988.9|600
1666683600000|2022-10-25 07:40:00|199156|199006|199148|198998|199178.7|199028.7|199133.1|198983.1|586
1666683900000|2022-10-25 07:45:00|199148.6|198998.6|199152.3|199002.3|199167.5|199036.7|199083.3|198981.7|604
1666684200000|2022-10-25 07:50:00|199152.5|199002.5|199183.5|199033.5|199199.8|199049.8|199082.8|198979.6|556
1666684500000|2022-10-25 07:55:00|199184.4|199034.4|199134.8|198984.8|199186.3|199078.5|199083.6|198976.3|514
1666684800000|2022-10-25 08:00:00|199130.2|198980.2|199073.3|198923.3|199130.2|198980.2|199063|198913|591
1666685100000|2022-10-25 08:05:00|199072.5|198922.5|199056|198906|199079.8|198969.9|199007.8|198900.4|568
1666685400000|2022-10-25 08:10:00|199056.6|198906.6|199066.4|198916.4|199078.4|198961.3|199000|198905.5|578
1666685700000|2022-10-25 08:15:00|199066.2|198916.2|199067.6|198917.6|199080.1|198930.1|199064.2|198914.2|525
1666686000000|2022-10-25 08:20:00|199067.4|198917.4|199061.1|198911.1|199071.5|198921.5|199059|198909|463
1666686300000|2022-10-25 08:25:00|199060.6|198910.6|199066.1|198916.1|199071.5|198921.5|199059.9|198909.9|452
1666686600000|2022-10-25 08:30:00|199063.7|198913.7|199054.3|198904.3|199076.1|198926.1|199050.5|198900.5|598
1666686900000|2022-10-25 08:35:00|199054.1|198904.1|199061.7|198911.7|199066.6|198955.8|198995.1|198892.6|592
1666687200000|2022-10-25 08:40:00|199060.7|198910.7|199065|198915|199071.3|198969.7|198995.8|198896.5|574
1666687500000|2022-10-25 08:45:00|199064.5|198914.5|199069.3|198919.3|199091.7|198941.7|199058.8|198908.8|727
1666687800000|2022-10-25 08:50:00|199069.5|198919.5|199067.6|198917.6|199099.2|198984|199034|198914.6|535
1666688100000|2022-10-25 08:55:00|199067.7|198917.7|199077.9|198927.9|199101.1|198951.1|199057|198907|610
1666688400000|2022-10-25 09:00:00|199078.1|198928.1|199058.5|198908.5|199082.5|198957.9|198995.3|198894.6|622
1666688700000|2022-10-25 09:05:00|199061.3|198911.3|199063.4|198913.4|199066.8|198955.8|198997|198903.8|414
1666689000000|2022-10-25 09:10:00|199063.3|198913.3|199064.7|198914.7|199067.9|198962|198996.8|198894.8|518
1666689300000|2022-10-25 09:15:00|199064.8|198914.8|199053.5|198903.5|199064.8|198954.8|199000|198891.6|536
1666689600000|2022-10-25 09:20:00|198998.5|198948.5|199061|198911|199068.3|198962.6|198995|198900|530
1666689900000|2022-10-25 09:25:00|199060.9|198910.9|199073.8|198923.8|199074.1|198955.2|199002.2|198901.8|527
1666690200000|2022-10-25 09:30:00|199075.9|198925.9|199086.3|198936.3|199103.6|198953.6|199075.2|198925.2|554
1666690500000|2022-10-25 09:35:00|199086.4|198936.4|199105.1|198955.1|199114.9|198964.9|199080.7|198930.7|463
1666690800000|2022-10-25 09:40:00|199105.2|198955.2|199101.7|198951.7|199106.3|198956.3|199081.9|198931.9|602
1666691100000|2022-10-25 09:45:00|199101.5|198951.5|199119.3|198969.3|199158.9|199033.5|199083.5|198951|648
1666691400000|2022-10-25 09:50:00|199118.3|198968.3|199072.2|198922.2|199122.7|198989|199039|198920.7|547
1666691700000|2022-10-25 09:55:00|199071.9|198921.9|199099.5|198949.5|199099.5|198962.6|199010|198917.9|423
1666692000000|2022-10-25 10:00:00|199101|198951|199099.5|198949.5|199143.7|199044.3|199054|198934.9|547
1666692300000|2022-10-25 10:05:00|199100.4|198950.4|199106.1|198956.1|199113.6|198990.3|199029.4|198921.4|542
1666692600000|2022-10-25 10:10:00|199105.1|198955.1|199174.6|199024.6|199188.4|199038.4|199103.8|198953.8|466
1666692900000|2022-10-25 10:15:00|199174.9|199024.9|199172|199022|199181.1|199031.1|199137.9|198987.9|410
1666693200000|2022-10-25 10:20:00|199171.8|199021.8|199186.7|199036.7|199214.7|199064.7|199163|199013|492
1666693500000|2022-10-25 10:25:00|199186.9|199036.9|199224.4|199074.4|199234.4|199134|199133.4|199033.5|561
1666693800000|2022-10-25 10:30:00|199224.5|199074.5|199288.1|199138.1|199288.1|199148.9|199186.9|199036.9|542
1666694100000|2022-10-25 10:35:00|199287.4|199137.4|199279|199129|199290.7|199140.7|199229|199079|573
1666694400000|2022-10-25 10:40:00|199278.7|199128.7|199304.8|199154.8|199304.8|199190.2|199225.9|199075.9|566
1666694700000|2022-10-25 10:45:00|199305.7|199155.7|199319.9|199169.9|199360.6|199210.6|199304|199154|687
1666695000000|2022-10-25 10:50:00|199320.5|199170.5|199346.9|199196.9|199356.1|199206.1|199276.6|199126.6|509
1666695300000|2022-10-25 10:55:00|199346.8|199196.8|199313.1|199163.1|199358|199208|199309.9|199159.9|784
1666695600000|2022-10-25 11:00:00|199312.8|199162.8|199356|199206|199356|199225.3|199253.5|199128.7|779
1666695900000|2022-10-25 11:05:00|199356.6|199206.6|199306.3|199156.3|199378.9|199280.2|199256.8|199147.7|708
1666696200000|2022-10-25 11:10:00|199309.8|199159.8|199267.8|199117.8|199316.2|199222.4|199224.3|199110.1|549
1666696500000|2022-10-25 11:15:00|199267.9|199117.9|199300.3|199150.3|199306.4|199156.4|199258.6|199108.6|585
1666696800000|2022-10-25 11:20:00|199299.9|199149.9|199294.1|199144.1|199307|199157|199265|199115|527
1666697100000|2022-10-25 11:25:00|199298.4|199148.4|199235|199085|199302|199152|199226.5|199076.5|536
1666697400000|2022-10-25 11:30:00|199235.6|199085.6|199351.5|199201.5|199354.1|199227.5|199176|199074.3|572
1666697700000|2022-10-25 11:35:00|199351.2|199201.2|199325.8|199275.8|199443.4|199302.7|199319.3|199201.2|514
1666698000000|2022-10-25 11:40:00|199325.9|199275.9|199261.9|199211.9|199366.3|199275.9|199259.9|199170.4|546
1666698300000|2022-10-25 11:45:00|199258.6|199208.6|199251.2|199101.2|199313.6|199218|199231.7|199093.4|682
1666698600000|2022-10-25 11:50:00|199249.9|199099.9|199271.6|199121.6|199273|199161.1|199157.3|199059.1|653
1666698900000|2022-10-25 11:55:00|199269.7|199119.7|199266.2|199116.2|199315.1|199213|199217.5|199115.7|682
1666699200000|2022-10-25 12:00:00|199266.7|199116.7|199314.3|199164.3|199314.3|199236.9|199207.6|199103.1|884
1666699500000|2022-10-25 12:05:00|199315.1|199165.1|199256|199206|199339.8|199232.5|199241.5|199147.3|680
1666699800000|2022-10-25 12:10:00|199256.7|199206.7|199273.8|199123.8|199356.4|199256.8|199206.5|199123.7|713
1666700100000|2022-10-25 12:15:00|199273|199123|199230.2|199180.2|199319.4|199220.3|199192.2|199074.8|646
1666700400000|2022-10-25 12:20:00|199234.2|199184.2|199210.6|199160.6|199321.5|199223.2|199200|199102.5|821
1666700700000|2022-10-25 12:25:00|199210.8|199160.8|199252.8|199202.8|199305.2|199207.6|199169.6|199071.8|832
1666701000000|2022-10-25 12:30:00|199253.1|199203.1|199248|199198|199325.8|199233.2|199213.6|199127|776
1666701300000|2022-10-25 12:35:00|199247.4|199197.4|199240.1|199190.1|199318.4|199217.8|199203.7|199103.9|556
1666701600000|2022-10-25 12:40:00|199238.9|199188.9|199284|199134|199318.9|199224.2|199204.2|199117.4|745
1666701900000|2022-10-25 12:45:00|199283|199133|199201.7|199151.7|199286.9|199179.7|199189.4|199096.3|781
1666702200000|2022-10-25 12:50:00|199201.8|199151.8|199275.7|199125.7|199288.9|199200.4|199188.4|199113|752
1666702500000|2022-10-25 12:55:00|199273.7|199123.7|199208.6|199058.6|199288.9|199192.8|199160.8|199057.2|705
1666702800000|2022-10-25 13:00:00|199208.8|199058.8|199111.9|199061.9|199208.8|199079.9|199087.6|199003.1|698
1666703100000|2022-10-25 13:05:00|199110.5|199060.5|199095.1|199045.1|199162.2|199064.3|199062|198959.8|543
1666703400000|2022-10-25 13:10:00|199095.3|199045.3|199139.5|198989.5|199143.7|199056|199056|198936.1|717
1666703700000|2022-10-25 13:15:00|199139.4|198989.4|198997.3|198847.3|199189.1|199073.9|198952.2|198842.9|849
1666704000000|2022-10-25 13:20:00|198997.4|198847.4|198988.4|198938.4|199060.5|198962.3|198913.3|198814.5|728
1666704300000|2022-10-25 13:25:00|198988.2|198938.2|198949.8|198899.8|199073.1|198971.2|198944.6|198880.2|780
1666704600000|2022-10-25 13:30:00|198948|198898|198788.7|198738.7|198956.7|198904.2|198788.3|198686.4|956
1666704900000|2022-10-25 13:35:00|198788.2|198738.2|198890.3|198740.3|198912.7|198794.6|198758.6|198649.8|949
1666705200000|2022-10-25 13:40:00|198890.1|198740.1|198822.9|198672.9|198947.8|198851|198760.4|198644.8|938
1666705500000|2022-10-25 13:45:00|198823|198673|198748.9|198598.9|198849.9|198699.9|198683|198546.8|985
1666705800000|2022-10-25 13:50:00|198748.8|198598.8|198696.4|198546.4|198800.1|198650.1|198637.1|198540.4|823
1666706100000|2022-10-25 13:55:00|198696|198546|198713.1|198563.1|198720.7|198589.8|198635.4|198517.9|701
1666706400000|2022-10-25 14:00:00|198717.2|198567.2|198774.1|198624.1|198802.9|198652.9|198615.1|198502.7|927
1666706700000|2022-10-25 14:05:00|198774.2|198624.2|198823.3|198673.3|198882.6|198787.1|198737.2|198619.2|936
1666707000000|2022-10-25 14:10:00|198825.7|198675.7|198796.4|198746.4|198883.9|198814.9|198765.4|198664.4|933
1666707300000|2022-10-25 14:15:00|198796.9|198746.9|198880|198830|198918.4|198836.3|198784.7|198672|881
1666707600000|2022-10-25 14:20:00|198882.4|198832.4|198984.7|198934.7|199081.5|198990.9|198880.9|198784.9|930
1666707900000|2022-10-25 14:25:00|198984.3|198934.3|198955.6|198805.6|199042.1|198938|198879.5|198778.8|939
1666708200000|2022-10-25 14:30:00|198955.5|198805.5|198987.7|198837.7|198996.8|198884.9|198876.1|198774|877
1666708500000|2022-10-25 14:35:00|198987.3|198837.3|198992.4|198942.4|199046.7|198942.4|198912.6|198810.1|893
1666708800000|2022-10-25 14:40:00|198990.1|198940.1|199084.2|198934.2|199087.5|198984.9|198987.7|198884.9|831
1666709100000|2022-10-25 14:45:00|199084.9|198934.9|199053.7|199003.7|199108.4|199025.9|199013.9|198909|686
1666709400000|2022-10-25 14:50:00|199050.2|199000.2|199006.3|198956.3|199059.1|199009.1|198993.2|198943.2|761
1666709700000|2022-10-25 14:55:00|199006.6|198956.6|198986.4|198936.4|199047.2|198959|198964.5|198876.1|699
1666710000000|2022-10-25 15:00:00|198985.5|198935.5|198891.7|198841.7|199023.7|198945.8|198889.8|198790.1|790
1666710300000|2022-10-25 15:05:00|198892|198842|198742.9|198692.9|198906|198856|198737|198635|743
1666710600000|2022-10-25 15:10:00|198742.8|198692.8|198710.8|198660.8|198808.5|198720.5|198706.6|198631.1|732
1666710900000|2022-10-25 15:15:00|198710.9|198660.9|198744.1|198694.1|198751.3|198694.1|198678.1|198600.5|818
1666711200000|2022-10-25 15:20:00|198744.4|198694.4|198736.6|198686.6|198820.3|198725.2|198733.3|198645.8|711
1666711500000|2022-10-25 15:25:00|198736.8|198686.8|198659.3|198609.3|198785.4|198701.8|198647.6|198557.2|705
1666711800000|2022-10-25 15:30:00|198659.9|198609.9|198687.1|198637.1|198750.4|198656.2|198655.9|198598.8|729
1666712100000|2022-10-25 15:35:00|198687.2|198637.2|198634.7|198584.7|198751.5|198659.7|198631.8|198547.6|804
1666712400000|2022-10-25 15:40:00|198635|198585|198656.3|198606.3|198719.2|198652.5|198635|198558.1|672
1666712700000|2022-10-25 15:45:00|198655.9|198605.9|198656.2|198606.2|198740|198653.1|198637.4|198554.5|613
1666713000000|2022-10-25 15:50:00|198655.9|198605.9|198621.3|198571.3|198713.5|198616|198612.2|198511.7|562
1666713300000|2022-10-25 15:55:00|198621.4|198571.4|198707.8|198657.8|198727.2|198677.2|198617.8|198567.8|627
1666713600000|2022-10-25 16:00:00|198710|198660|198729|198679|198794.1|198695.7|198694.2|198601.5|735
1666713900000|2022-10-25 16:05:00|198725.6|198675.6|198703|198653|198782.2|198686.9|198665.7|198566.4|828
1666714200000|2022-10-25 16:10:00|198703.2|198653.2|198650.9|198600.9|198727.2|198660.6|198649.8|198576.9|734
1666714500000|2022-10-25 16:15:00|198653.5|198603.5|198670.6|198620.6|198730.8|198633.8|198633.8|198539.9|626
1666714800000|2022-10-25 16:20:00|198671.6|198621.6|198612.6|198562.6|198709.3|198621.6|198603.7|198522.4|767
1666715100000|2022-10-25 16:25:00|198616|198566|198640.7|198590.7|198673.5|198623.5|198616|198566|668
1666715400000|2022-10-25 16:30:00|198640.8|198590.8|198594.3|198544.3|198655.4|198597.7|198592.8|198501.9|636
1666715700000|2022-10-25 16:35:00|198594.4|198544.4|198599.6|198549.6|198650.5|198566.4|198567.5|198469.4|625
1666716000000|2022-10-25 16:40:00|198599.9|198549.9|198620.5|198570.5|198680.2|198583.6|198581.4|198493.1|595
1666716300000|2022-10-25 16:45:00|198622.6|198572.6|198670.9|198620.9|198692.3|198622.4|198621.7|198511.2|573
1666716600000|2022-10-25 16:50:00|198670.6|198620.6|198722.3|198672.3|198722.3|198672.3|198662.8|198569.4|641
1666716900000|2022-10-25 16:55:00|198722.8|198672.8|198751.5|198701.5|198813.5|198713|198701.9|198620.5|736
1666717200000|2022-10-25 17:00:00|198758.8|198708.8|198808.3|198758.3|198846.2|198767.5|198726.9|198666|719
1666717500000|2022-10-25 17:05:00|198808|198758|198720.6|198670.6|198849.5|198765.9|198714.2|198656.3|739
1666717800000|2022-10-25 17:10:00|198721.1|198671.1|198749.7|198699.7|198825.3|198725.7|198712.7|198613.2|620
1666718100000|2022-10-25 17:15:00|198749.3|198699.3|198692.5|198642.5|198804.2|198699.3|198684.2|198573.8|603
1666718400000|2022-10-25 17:20:00|198693|198643|198687.8|198637.8|198780.5|198680.6|198685.2|198581.5|576
1666718700000|2022-10-25 17:25:00|198688|198638|198737.4|198587.4|198738.5|198640.2|198649.1|198544.9|531
1666719000000|2022-10-25 17:30:00|198739|198589|198679.8|198629.8|198741.5|198643.2|198661.8|198561.6|563
1666719300000|2022-10-25 17:35:00|198679.6|198629.6|198725.3|198675.3|198792.4|198699.5|198674.6|198598.8|642
1666719600000|2022-10-25 17:40:00|198725|198675|198776.5|198726.5|198819.6|198729.6|198710.8|198633.4|712
1666719900000|2022-10-25 17:45:00|198776.4|198726.4|198771.4|198721.4|198822.8|198727.5|198718.6|198649.7|610
1666720200000|2022-10-25 17:50:00|198771.3|198721.3|198817.1|198767.1|198869.3|198768.2|198734.5|198633.9|691
1666720500000|2022-10-25 17:55:00|198817|198767|198774.1|198724.1|198867.5|198767.9|198767.2|198656.8|737
1666720800000|2022-10-25 18:00:00|198774.4|198724.4|198708.1|198658.1|198812.8|198727.1|198705|198655|576
1666721100000|2022-10-25 18:05:00|198709|198659|198765.2|198615.2|198785.1|198686.7|198707.9|198615.1|570
1666721400000|2022-10-25 18:10:00|198765.1|198615.1|198782.7|198732.7|198846.9|198754.8|198712.8|198614.5|649
1666721700000|2022-10-25 18:15:00|198783.5|198733.5|198870.8|198720.8|198879.4|198779.9|198775.3|198679.1|617
1666722000000|2022-10-25 18:20:00|198871.7|198721.7|198836.3|198786.3|198903.3|198807.6|198823.5|198721.5|616
1666722300000|2022-10-25 18:25:00|198838.9|198788.9|198850.5|198800.5|198919.7|198820.9|198806.6|198713.2|675
1666722600000|2022-10-25 18:30:00|198850.9|198800.9|198904.9|198754.9|198920.6|198825.5|198844.7|198743|566
1666722900000|2022-10-25 18:35:00|198904.2|198754.2|198855.7|198805.7|198920.2|198824.7|198850.2|198750.4|573
1666723200000|2022-10-25 18:40:00|198855.5|198805.5|198891|198841|198954.2|198859|198843.4|198757.9|524
1666723500000|2022-10-25 18:45:00|198890.3|198840.3|198895.7|198845.7|198989.1|198892|198881.8|198787.3|685
1666723800000|2022-10-25 18:50:00|198896.2|198846.2|198889.1|198839.1|198948.3|198851.4|198883.3|198782.2|582
1666724100000|2022-10-25 18:55:00|198890|198840|198902.9|198852.9|198989.2|198921|198887.5|198797.4|758
1666724400000|2022-10-25 19:00:00|198900.5|198850.5|198891.8|198841.8|198929.5|198879.5|198882.1|198832.1|655
1666724700000|2022-10-25 19:05:00|198891.3|198841.3|198855.2|198805.2|198953.9|198856.7|198855.2|198784.4|554
1666725000000|2022-10-25 19:10:00|198857.2|198807.2|198808.1|198758.1|198894.9|198812.5|198804|198706.3|547
1666725300000|2022-10-25 19:15:00|198808.6|198758.6|198734.7|198684.7|198867.8|198766.4|198729.2|198645.1|565
1666725600000|2022-10-25 19:20:00|198734.4|198684.4|198735.6|198685.6|198787.8|198695.9|198724.8|198627.5|516
1666725900000|2022-10-25 19:25:00|198733.5|198683.5|198663|198613|198740.1|198690.1|198662.2|198589.5|631
1666726200000|2022-10-25 19:30:00|198664.3|198614.3|198726.4|198676.4|198732|198682|198656|198606|626
1666726500000|2022-10-25 19:35:00|198726|198676|198687.6|198637.6|198771.3|198677.1|198676.4|198610.6|619
1666726800000|2022-10-25 19:40:00|198687.3|198637.3|198659.2|198609.2|198715.4|198665.4|198658.5|198608.5|586
1666727100000|2022-10-25 19:45:00|198659.3|198609.3|198639.9|198589.9|198659.3|198609.3|198630.3|198580.3|450
1666727400000|2022-10-25 19:50:00|198639.5|198589.5|198660.2|198610.2|198669.7|198619.7|198631.5|198581.5|497
1666727700000|2022-10-25 19:55:00|198660.1|198610.1|198704|198654|198732.4|198654.8|198651.7|198554.5|701
1666728000000|2022-10-25 20:00:00|198704.3|198654.3|198744.7|198594.7|198854.5|198756.4|198653.2|198523.7|838
1666728300000|2022-10-25 20:05:00|198744.9|198594.9|198729.2|198579.2|198760.5|198610.5|198714.5|198564.5|506
1666728600000|2022-10-25 20:10:00|198729.3|198579.3|198698.4|198548.4|198729.8|198599.5|198633.6|198483.6|502
1666728900000|2022-10-25 20:15:00|198698.5|198548.5|198683.1|198533.1|198729.7|198608|198620.1|198527.7|263
1666729200000|2022-10-25 20:20:00|198682.1|198532.1|198872.1|198722.1|198877.5|198727.5|198633.1|198532.1|355
1666729500000|2022-10-25 20:25:00|198871.7|198721.7|198875.5|198725.5|198899.8|198772.6|198815.5|198718.8|229
1666729800000|2022-10-25 20:30:00|198881|198731|198889.9|198739.9|198896.3|198746.3|198878.6|198728.6|307
1666730100000|2022-10-25 20:35:00|198885.3|198735.3|198811.2|198661.2|198906.5|198802.9|198792.1|198642.1|291
1666730400000|2022-10-25 20:40:00|198811.9|198661.9|198911.7|198761.7|198913.7|198801.3|198810.1|198660.1|336
1666730700000|2022-10-25 20:45:00|198912.5|198762.5|198960.6|198810.6|198964.9|198814.9|198912.5|198762.5|256
1666731000000|2022-10-25 20:50:00|198960.7|198810.7|198924.9|198774.9|198960.7|198810.7|198919.3|198769.3|299
1666731300000|2022-10-25 20:55:00|198926.6|198776.6|198887.4|198737.4|198930.2|198780.2|198862.1|198712.1|585
1666731600000|2022-10-25 21:00:00|198871.8|198721.8|198784.1|198634.1|198937.5|198731.7|198781.5|198618.3|71
1666731900000|2022-10-25 21:05:00|198813.6|198663.6|199092.9|198782.9|199098.3|198788.3|198781.4|198589.4|255
1666732200000|2022-10-25 21:10:00|199093.6|198783.6|199061.6|198751.6|199096.7|198786.7|199044|198734|152
1666732500000|2022-10-25 21:15:00|199067.6|198757.6|198870.6|198720.6|199100.9|198790.9|198845.8|198621.6|185
1666732800000|2022-10-25 21:20:00|198870.7|198720.7|198923.2|198653.2|198928|198737.7|198855.1|198622.8|156
1666733100000|2022-10-25 21:25:00|198927.9|198654.7|198872.7|198722.7|198951|198746.3|198864.1|198633.9|134
1666733400000|2022-10-25 21:30:00|198872.6|198722.6|198887.1|198737.1|198951.2|198750.6|198866.4|198670.2|145
1666733700000|2022-10-25 21:35:00|198876.7|198726.7|198889.5|198739.5|198898.7|198748.7|198853|198703|114
1666734000000|2022-10-25 21:40:00|198888.8|198738.8|198876.7|198726.7|198895.8|198745.8|198867.8|198717.8|208
1666734300000|2022-10-25 21:45:00|198874|198724|198881.3|198731.3|198889.8|198739.8|198858.9|198708.9|162
1666734600000|2022-10-25 21:50:00|198878|198728|198870.8|198720.8|198895|198745|198853.8|198703.8|208
1666734900000|2022-10-25 21:55:00|198863.1|198713.1|198867.5|198717.5|198944|198743.9|198849.9|198646.2|180
1666735200000|2022-10-25 22:00:00|198916.3|198665.9|199064.6|198780.4|199077.7|198849.5|198866.9|198654.2|460
1666735500000|2022-10-25 22:05:00|199077.6|198767.6|198981.4|198831.4|199078|198851.9|198950.6|198766.3|328
1666735800000|2022-10-25 22:10:00|198981.1|198831.1|198978.4|198828.4|199040.3|198855.5|198943.7|198766|288
1666736100000|2022-10-25 22:15:00|198979.7|198829.7|198941.6|198791.6|198997|198847|198935.3|198785.3|323
1666736400000|2022-10-25 22:20:00|198941.1|198791.1|198943.7|198793.7|198960.3|198810.3|198894.1|198744.1|314
1666736700000|2022-10-25 22:25:00|198933.4|198783.4|198978.7|198828.7|199048|198881.7|198933.4|198775|436
1666737000000|2022-10-25 22:30:00|198978.6|198828.6|198980.1|198830.1|199054|198864.8|198951.5|198777|449
1666737300000|2022-10-25 22:35:00|198981.4|198831.4|198984.4|198834.4|198996.8|198846.8|198961|198811|412
1666737600000|2022-10-25 22:40:00|198984.1|198834.1|199020.3|198870.3|199033.5|198883.5|198969.4|198819.4|303
1666737900000|2022-10-25 22:45:00|199019.3|198869.3|198986.8|198836.8|199036|198886|198980|198830|350
1666738200000|2022-10-25 22:50:00|199007.1|198857.1|199021.1|198871.1|199029.9|198879.9|198924.4|198774.4|403
1666738500000|2022-10-25 22:55:00|199021.4|198871.4|199039.7|198889.7|199064.7|198914.7|198992.2|198842.2|451
1666738800000|2022-10-25 23:00:00|199024.3|198874.3|199017.3|198867.3|199066|198916|199013.1|198863.1|420
1666739100000|2022-10-25 23:05:00|199016.5|198866.5|199011.8|198861.8|199034.9|198884.9|198995.7|198845.7|288
1666739400000|2022-10-25 23:10:00|198996.7|198846.7|198976.1|198826.1|199023.9|198873.9|198975.2|198825.2|227
1666739700000|2022-10-25 23:15:00|198976.2|198826.2|198931.9|198781.9|198985.5|198835.5|198931.4|198781.4|322
1666740000000|2022-10-25 23:20:00|198931.6|198781.6|198908.8|198758.8|198946|198796|198902.3|198752.3|265
1666740300000|2022-10-25 23:25:00|198902|198752|198902|198752|198921.9|198771.9|198872.6|198722.6|422
1666740600000|2022-10-25 23:30:00|198896.9|198746.9|198881.9|198731.9|198922.1|198772.1|198875.9|198725.9|320
1666740900000|2022-10-25 23:35:00|198890.4|198740.4|198886.7|198736.7|198914.3|198764.3|198867.6|198717.6|260
1666741200000|2022-10-25 23:40:00|198886.8|198736.8|198900.4|198750.4|198923.9|198773.9|198875.8|198725.8|206
1666741500000|2022-10-25 23:45:00|198900.3|198750.3|198883.5|198733.5|198965|198764|198878|198693|201
1666741800000|2022-10-25 23:50:00|198883.9|198733.9|198880.5|198730.5|198925.1|198775.1|198842.9|198692.9|239
1666742100000|2022-10-25 23:55:00|198880.6|198730.6|198875.9|198725.9|198913|198763|198853|198703|212
1666742400000|2022-10-26 00:00:00|198879.5|198729.5|198864.7|198714.7|198893.7|198743.7|198812.9|198662.9|593
1666742700000|2022-10-26 00:05:00|198871.9|198721.9|198936.6|198786.6|198945.9|198795.9|198851.1|198701.1|588
1666743000000|2022-10-26 00:10:00|198937|198787|198893.5|198743.5|198976.6|198826.6|198885.9|198735.9|542
1666743300000|2022-10-26 00:15:00|198896.6|198746.6|198883|198733|198912|198762|198872.3|198722.3|458
1666743600000|2022-10-26 00:20:00|198883.1|198733.1|198930.3|198780.3|198947.2|198797.2|198880|198730|479
1666743900000|2022-10-26 00:25:00|198930.5|198780.5|198896.3|198746.3|198940.5|198790.5|198857.7|198707.7|388
1666744200000|2022-10-26 00:30:00|198892.5|198742.5|198938.5|198788.5|198951.2|198801.2|198860.6|198710.6|722
1666744500000|2022-10-26 00:35:00|198937.5|198787.5|198930.9|198780.9|198967|198817|198903.5|198753.5|634
1666744800000|2022-10-26 00:40:00|198929.4|198779.4|198966.6|198816.6|198981.5|198831.5|198869|198719|466
1666745100000|2022-10-26 00:45:00|198968.9|198818.9|198988.9|198838.9|199005.8|198855.8|198944|198794|594
1666745400000|2022-10-26 00:50:00|198990|198840|198982|198832|198996|198846|198901.2|198751.2|546
1666745700000|2022-10-26 00:55:00|198977.5|198827.5|198967|198817|198999.2|198849.2|198945.8|198795.8|537
1666746000000|2022-10-26 01:00:00|198958.7|198808.7|198961.5|198811.5|198988|198838|198938.2|198788.2|586
1666746300000|2022-10-26 01:05:00|198964|198814|198966|198816|199003.1|198853.1|198954.3|198804.3|514
1666746600000|2022-10-26 01:10:00|198963.5|198813.5|198961|198811|198974.2|198824.2|198937.2|198787.2|412
1666746900000|2022-10-26 01:15:00|198959|198809|198897.5|198747.5|198972|198822|198840.4|198690.4|651
1666747200000|2022-10-26 01:20:00|198899.6|198749.6|198911.8|198761.8|198938.1|198788.1|198867.6|198717.6|515
1666747500000|2022-10-26 01:25:00|198918.5|198768.5|198920.3|198770.3|198940.5|198790.5|198908.5|198758.5|609
1666747800000|2022-10-26 01:30:00|198934.8|198784.8|198888.5|198738.5|198938|198788|198883.5|198733.5|603
1666748100000|2022-10-26 01:35:00|198887|198737|198893.3|198743.3|198925.7|198775.7|198856.3|198706.3|548
1666748400000|2022-10-26 01:40:00|198889.1|198739.1|198918.5|198768.5|198937|198787|198876.5|198726.5|550
1666748700000|2022-10-26 01:45:00|198918|198768|198875.3|198725.3|198932.7|198782.7|198834.7|198684.7|523
1666749000000|2022-10-26 01:50:00|198885.2|198735.2|198926.1|198776.1|198930.5|198780.5|198873.1|198723.1|361
1666749300000|2022-10-26 01:55:00|198922|198772|198964|198814|198983.5|198833.5|198915.8|198765.8|536
1666749600000|2022-10-26 02:00:00|198965|198815|198888.9|198738.9|198966|198816|198874|198724|405
1666749900000|2022-10-26 02:05:00|198889.5|198739.5|198856.1|198706.1|198897|198747|198850.3|198700.3|384
1666750200000|2022-10-26 02:10:00|198852.9|198702.9|198875.8|198725.8|198908|198758|198845.5|198695.5|421
1666750500000|2022-10-26 02:15:00|198879.9|198729.9|198876.1|198726.1|198896.2|198746.2|198857|198707|466
1666750800000|2022-10-26 02:20:00|198881.5|198731.5|198898|198748|198908.6|198758.6|198868.3|198718.3|441
1666751100000|2022-10-26 02:25:00|198901.2|198751.2|198894.4|198744.4|198908.5|198758.5|198850.4|198700.4|423
1666751400000|2022-10-26 02:30:00|198892|198742|198898.6|198748.6|198905.1|198755.1|198865|198715|338
1666751700000|2022-10-26 02:35:00|198901.5|198751.5|198892.4|198742.4|198905.4|198755.4|198874.6|198724.6|425
1666752000000|2022-10-26 02:40:00|198892|198742|198846.6|198696.6|198905.8|198755.8|198846.5|198696.5|442
1666752300000|2022-10-26 02:45:00|198846.5|198696.5|198816.9|198666.9|198855|198705|198800.3|198650.3|404
1666752600000|2022-10-26 02:50:00|198815.3|198665.3|198852.4|198702.4|198867.7|198717.7|198800.5|198650.5|463
1666752900000|2022-10-26 02:55:00|198852.5|198702.5|198835.5|198685.5|198863.5|198713.5|198813|198663|364
1666753200000|2022-10-26 03:00:00|198835.4|198685.4|198820|198670|198847.3|198697.3|198803|198653|555
1666753500000|2022-10-26 03:05:00|198819.4|198669.4|198852.5|198702.5|198852.5|198702.5|198796.6|198646.6|424
1666753800000|2022-10-26 03:10:00|198852|198702|198854.6|198704.6|198878.1|198728.1|198846.7|198696.7|435
1666754100000|2022-10-26 03:15:00|198849.8|198699.8|198825|198675|198869.5|198719.5|198815.1|198665.1|403
1666754400000|2022-10-26 03:20:00|198829|198679|198807.3|198657.3|198842|198692|198801.5|198651.5|360
1666754700000|2022-10-26 03:25:00|198810|198660|198811.6|198661.6|198847.8|198697.8|198770.5|198620.5|421
1666755000000|2022-10-26 03:30:00|198811.5|198661.5|198854.5|198704.5|198857.7|198707.7|198805.6|198655.6|371
1666755300000|2022-10-26 03:35:00|198855.8|198705.8|198890.5|198740.5|198919.2|198769.2|198846.5|198696.5|263
1666755600000|2022-10-26 03:40:00|198889|198739|198896|198746|198916.7|198766.7|198885.6|198735.6|244
1666755900000|2022-10-26 03:45:00|198894|198744|198850.5|198700.5|198935|198785|198837.2|198687.2|374
1666756200000|2022-10-26 03:50:00|198858.4|198708.4|198852|198702|198898|198748|198823.7|198673.7|378
1666756500000|2022-10-26 03:55:00|198857|198707|198850.4|198700.4|198878.6|198728.6|198836.5|198686.5|442
1666756800000|2022-10-26 04:00:00|198853.5|198703.5|198892.5|198742.5|198901.3|198751.3|198844.5|198694.5|394
1666757100000|2022-10-26 04:05:00|198892.9|198742.9|198880|198730|198902.7|198752.7|198848.1|198698.1|304
1666757400000|2022-10-26 04:10:00|198881|198731|198902|198752|198902.7|198752.7|198851.9|198701.9|210
1666757700000|2022-10-26 04:15:00|198900.2|198750.2|198900.5|198750.5|198932.5|198782.5|198877.7|198727.7|196
1666758000000|2022-10-26 04:20:00|198899.5|198749.5|198902|198752|198907.1|198757.1|198845|198695|175
1666758300000|2022-10-26 04:25:00|198901|198751|198884.1|198734.1|198923|198773|198875.4|198725.4|213
1666758600000|2022-10-26 04:30:00|198884|198734|198858|198708|198890.1|198740.1|198849.9|198699.9|294
1666758900000|2022-10-26 04:35:00|198859.9|198709.9|198872|198722|198895.7|198745.7|198849.7|198699.7|302
1666759200000|2022-10-26 04:40:00|198873|198723|198862.6|198712.6|198896|198746|198847|198697|404
1666759500000|2022-10-26 04:45:00|198854.4|198704.4|198903.8|198753.8|198909|198759|198838.7|198688.7|352
1666759800000|2022-10-26 04:50:00|198901|198751|198887.7|198737.7|198935|198785|198859.8|198709.8|313
1666760100000|2022-10-26 04:55:00|198888|198738|198926.2|198776.2|198939.2|198789.2|198871.3|198721.3|355
1666760400000|2022-10-26 05:00:00|198927.4|198777.4|198906.2|198756.2|198960.5|198810.5|198882.5|198732.5|337
1666760700000|2022-10-26 05:05:00|198918.3|198768.3|198939.5|198789.5|198954.9|198804.9|198894.4|198744.4|456
1666761000000|2022-10-26 05:10:00|198939|198789|198951|198801|198962.7|198812.7|198914.5|198764.5|390
1666761300000|2022-10-26 05:15:00|198950.8|198800.8|198926.6|198776.6|198972.4|198822.4|198923.3|198773.3|450
1666761600000|2022-10-26 05:20:00|198927|198777|198903|198753|198958|198808|198885|198735|469
1666761900000|2022-10-26 05:25:00|198899|198749|198861|198711|198924|198774|198858.5|198708.5|534
1666762200000|2022-10-26 05:30:00|198866|198716|198902.5|198752.5|198922.8|198772.8|198863|198713|568
1666762500000|2022-10-26 05:35:00|198903.5|198753.5|198850|198700|198919.8|198769.8|198834.9|198684.9|492
1666762800000|2022-10-26 05:40:00|198849.5|198699.5|198810.5|198660.5|198879.2|198729.2|198805|198655|570
1666763100000|2022-10-26 05:45:00|198812.5|198662.5|198816.5|198666.5|198859.3|198709.3|198809.6|198659.6|330
1666763400000|2022-10-26 05:50:00|198817.5|198667.5|198865.3|198715.3|198879|198729|198812.5|198662.5|460
1666763700000|2022-10-26 05:55:00|198863.9|198713.9|198895.3|198745.3|198911.7|198761.7|198825.3|198675.3|541
1666764000000|2022-10-26 06:00:00|198895.8|198745.8|198847.7|198697.7|198911.4|198761.4|198825.4|198675.4|604
1666764300000|2022-10-26 06:05:00|198845.1|198695.1|198812.5|198662.5|198884.5|198734.5|198806.1|198656.1|606
1666764600000|2022-10-26 06:10:00|198814|198664|198750.3|198600.3|198824|198674|198716.5|198566.5|779
1666764900000|2022-10-26 06:15:00|198749|198599|198731|198581|198778.5|198628.5|198703|198553|767
1666765200000|2022-10-26 06:20:00|198734.5|198584.5|198735|198585|198744.5|198594.5|198707.5|198557.5|688
1666765500000|2022-10-26 06:25:00|198736.7|198586.7|198724.4|198574.4|198740.5|198590.5|198704|198554|540
1666765800000|2022-10-26 06:30:00|198726.4|198576.4|198731|198581|198769.5|198619.5|198688.3|198538.3|644
1666766100000|2022-10-26 06:35:00|198727.5|198577.5|198693.5|198543.5|198734.3|198584.3|198686.7|198536.7|633
1666766400000|2022-10-26 06:40:00|198690.5|198540.5|198700.6|198550.6|198707.5|198557.5|198678.9|198528.9|607
1666766700000|2022-10-26 06:45:00|198703|198553|198719|198569|198748|198598|198678.5|198528.5|645
1666767000000|2022-10-26 06:50:00|198728.7|198578.7|198706|198556|198733.5|198583.5|198677.2|198527.2|594
1666767300000|2022-10-26 06:55:00|198703.2|198553.2|198662.1|198512.1|198717.8|198567.8|198631.1|198481.1|687
1666767600000|2022-10-26 07:00:00|198654.8|198504.8|198670.5|198520.5|198710.8|198560.8|198630.5|198480.5|945
1666767900000|2022-10-26 07:05:00|198672.9|198522.9|198659.3|198509.3|198706.8|198556.8|198625|198475|834
1666768200000|2022-10-26 07:10:00|198664|198514|198709.7|198559.7|198713.2|198563.2|198658|198508|932
1666768500000|2022-10-26 07:15:00|198707.2|198557.2|198670.3|198520.3|198734.7|198584.7|198659|198509|853
1666768800000|2022-10-26 07:20:00|198664.5|198514.5|198654.3|198504.3|198706|198556|198652.3|198502.3|792
1666769100000|2022-10-26 07:25:00|198658.3|198508.3|198636.4|198486.4|198672.2|198522.2|198626.3|198476.3|890
1666769400000|2022-10-26 07:30:00|198633|198483|198632.7|198482.7|198675.4|198525.4|198619.8|198469.8|729
1666769700000|2022-10-26 07:35:00|198633.4|198483.4|198668.5|198518.5|198676.6|198526.6|198625|198475|723
1666770000000|2022-10-26 07:40:00|198670.1|198520.1|198603.6|198453.6|198672.7|198522.7|198553.3|198429|806
1666770300000|2022-10-26 07:45:00|198604.6|198454.6|198622.5|198472.5|198635.7|198485.7|198526.5|198415.4|942
1666770600000|2022-10-26 07:50:00|198620.1|198470.1|198595.5|198445.5|198644.5|198520.4|198553.6|198445|711
1666770900000|2022-10-26 07:55:00|198595.8|198445.8|198600.9|198450.9|198620.5|198504.9|198526.7|198424.3|709
1666771200000|2022-10-26 08:00:00|198600.7|198450.7|198581|198431|198614.3|198464.3|198577.9|198427.9|768
1666771500000|2022-10-26 08:05:00|198581.2|198431.2|198548.3|198398.3|198595.1|198491.5|198473|198323|865
1666771800000|2022-10-26 08:10:00|198548.7|198398.7|198620.4|198470.4|198675.5|198525.5|198548.7|198398.7|777
1666772100000|2022-10-26 08:15:00|198621.2|198471.2|198777.7|198627.7|198788.5|198648|198621.2|198471.2|773
1666772400000|2022-10-26 08:20:00|198775.2|198625.2|198704.7|198554.7|198787.3|198637.3|198690.5|198540.5|700
1666772700000|2022-10-26 08:25:00|198704.9|198554.9|198690.7|198540.7|198774.3|198624.3|198675.2|198525.2|742
1666773000000|2022-10-26 08:30:00|198690.4|198540.4|198617.3|198467.3|198692.6|198542.6|198617.1|198467.1|780
1666773300000|2022-10-26 08:35:00|198614.1|198464.1|198594.6|198444.6|198681.9|198531.9|198561.9|198411.9|864
1666773600000|2022-10-26 08:40:00|198594.7|198444.7|198658.5|198508.5|198662.9|198512.9|198594.7|198444.7|877
1666773900000|2022-10-26 08:45:00|198649.9|198499.9|198628.3|198478.3|198650|198541.6|198589|198440.5|689
1666774200000|2022-10-26 08:50:00|198629.2|198479.2|198492.6|198342.6|198653.8|198503.8|198489.2|198339.2|734
1666774500000|2022-10-26 08:55:00|198492.5|198342.5|198497.1|198347.1|198520.3|198370.3|198475|198325|640
1666774800000|2022-10-26 09:00:00|198496.6|198346.6|198417.4|198267.4|198499.1|198388.4|198401.2|198251.2|790
1666775100000|2022-10-26 09:05:00|198417.3|198267.3|198434.2|198284.2|198462|198312|198413.3|198263.3|677
1666775400000|2022-10-26 09:10:00|198431.6|198281.6|198491.3|198341.3|198538.7|198388.7|198415.8|198265.8|671
1666775700000|2022-10-26 09:15:00|198490.8|198340.8|198431.2|198281.2|198499|198349|198421.9|198271.9|544
1666776000000|2022-10-26 09:20:00|198431.7|198281.7|198475|198325|198498.2|198348.2|198409.4|198259.4|617
1666776300000|2022-10-26 09:25:00|198476|198326|198478.6|198328.6|198544.6|198394.6|198467.4|198317.4|569
1666776600000|2022-10-26 09:30:00|198479.6|198329.6|198458.5|198308.5|198537|198387|198458.5|198308.5|565
1666776900000|2022-10-26 09:35:00|198458.6|198308.6|198445.6|198295.6|198484.1|198334.1|198417.5|198267.5|683
1666777200000|2022-10-26 09:40:00|198445.5|198295.5|198440.2|198290.2|198501.5|198351.5|198410|198260|612
1666777500000|2022-10-26 09:45:00|198440.6|198290.6|198436.2|198286.2|198500.6|198350.6|198425.2|198275.2|737
1666777800000|2022-10-26 09:50:00|198437.4|198287.4|198432.1|198282.1|198473.3|198370.2|198374.2|198257.2|659
1666778100000|2022-10-26 09:55:00|198432.4|198282.4|198442.9|198292.9|198453.8|198335.5|198385.5|198249.7|628
1666778400000|2022-10-26 10:00:00|198442.5|198292.5|198357.7|198307.7|198443.5|198346.3|198345|198244.9|506
1666778700000|2022-10-26 10:05:00|198357.9|198307.9|198392.5|198242.5|198400.3|198308.1|198290.2|198171|712
1666779000000|2022-10-26 10:10:00|198392.7|198242.7|198401.6|198251.6|198450.6|198333.3|198372.9|198240.6|617
1666779300000|2022-10-26 10:15:00|198401.2|198251.2|198408.7|198258.7|198431.2|198281.2|198384.4|198234.4|517
1666779600000|2022-10-26 10:20:00|198408.4|198258.4|198394.9|198244.9|198444.2|198294.2|198391.9|198241.9|621
1666779900000|2022-10-26 10:25:00|198395|198245|198405.9|198255.9|198414.7|198289.2|198339.2|198208.3|668
1666780200000|2022-10-26 10:30:00|198408.3|198258.3|198378.8|198228.8|198408.3|198258.3|198333.4|198183.4|661
1666780500000|2022-10-26 10:35:00|198378.1|198228.1|198403.1|198253.1|198408.7|198258.7|198377.4|198227.4|535
1666780800000|2022-10-26 10:40:00|198402.4|198252.4|198360.6|198210.6|198417.6|198267.6|198329.6|198179.6|588
1666781100000|2022-10-26 10:45:00|198360.3|198210.3|198341.1|198191.1|198379|198229|198321.8|198171.8|538
1666781400000|2022-10-26 10:50:00|198339.5|198189.5|198318.8|198168.8|198360.2|198210.2|198309.3|198159.3|494
1666781700000|2022-10-26 10:55:00|198317.7|198167.7|198309.4|198159.4|198322.4|198209.1|198253.4|198151|412
1666782000000|2022-10-26 11:00:00|198301.3|198151.3|198303.7|198153.7|198315.2|198210.5|198224.5|198124.5|571
1666782300000|2022-10-26 11:05:00|198305.3|198155.3|198288.2|198138.2|198327.9|198209.3|198222.8|198125.5|685
1666782600000|2022-10-26 11:10:00|198287.2|198137.2|198300.9|198150.9|198313|198211.6|198226.1|198123.3|693
1666782900000|2022-10-26 11:15:00|198300.8|198150.8|198319.1|198169.1|198348.4|198246.9|198257.6|198146.3|638
1666783200000|2022-10-26 11:20:00|198319|198169|198255.1|198205.1|198341.5|198226.7|198238.1|198142.7|714
1666783500000|2022-10-26 11:25:00|198255.4|198205.4|198294.5|198144.5|198345.2|198229.2|198216|198113.1|805
1666783800000|2022-10-26 11:30:00|198294.7|198144.7|198237.6|198187.6|198295.3|198244.7|198236.1|198144.7|637
1666784100000|2022-10-26 11:35:00|198239.2|198189.2|198246.9|198196.9|198341.9|198241.5|198238.3|198145.3|724
1666784400000|2022-10-26 11:40:00|198247.1|198197.1|198209.6|198159.6|198301|198202|198206.7|198108.4|535
1666784700000|2022-10-26 11:45:00|198209.4|198159.4|198191|198141|198261|198211|198180.2|198092.2|705
1666785000000|2022-10-26 11:50:00|198190.5|198140.5|198335.2|198185.2|198366.5|198247.5|198168|198075.7|737
1666785300000|2022-10-26 11:55:00|198334.6|198184.6|198463.6|198313.6|198467.3|198317.3|198320.2|198183.2|721
1666785600000|2022-10-26 12:00:00|198463.3|198313.3|198273|198223|198505.7|198379.5|198262.9|198157.2|873
1666785900000|2022-10-26 12:05:00|198273.1|198223.1|198261|198211|198361.5|198276.2|198217|198161.9|828
1666786200000|2022-10-26 12:10:00|198259.9|198209.9|198143.8|198093.8|198310.8|198221.7|198141.5|198091.5|760
1666786500000|2022-10-26 12:15:00|198143.3|198093.3|198270.8|198220.8|198322.6|198230.7|198142.4|198044.7|739
1666786800000|2022-10-26 12:20:00|198270.4|198220.4|198449.3|198299.3|198516.5|198427.2|198268.3|198186.9|810
1666787100000|2022-10-26 12:25:00|198447.7|198297.7|198579.3|198429.3|198591.5|198443.6|198412.1|198297.4|860
1666787400000|2022-10-26 12:30:00|198585.5|198435.5|198547|198497|198642.5|198564.5|198500.9|198382.1|875
1666787700000|2022-10-26 12:35:00|198549.2|198499.2|198545.5|198495.5|198626.6|198561.7|198519.8|198428.5|833
1666788000000|2022-10-26 12:40:00|198545.7|198495.7|198488.9|198438.9|198664.1|198573.4|198481|198424.1|824
1666788300000|2022-10-26 12:45:00|198488.8|198438.8|198455|198405|198558.1|198467.7|198443|198370.5|889
1666788600000|2022-10-26 12:50:00|198455.3|198405.3|198513.5|198363.5|198571.6|198455.7|198390.1|198293|882
1666788900000|2022-10-26 12:55:00|198511.8|198361.8|198488.5|198438.5|198569.3|198519.3|198427.6|198333.1|849
1666789200000|2022-10-26 13:00:00|198497.6|198447.6|198452.6|198402.6|198568.4|198467.2|198446|198370.5|906
1666789500000|2022-10-26 13:05:00|198453.3|198403.3|198540.9|198390.9|198622.5|198535.7|198442.8|198345.8|801
1666789800000|2022-10-26 13:10:00|198541.3|198391.3|198547|198497|198620.2|198533.5|198490.2|198389.1|906
1666790100000|2022-10-26 13:15:00|198545.3|198495.3|198614.4|198564.4|198636|198572.9|198500.6|198436|832
1666790400000|2022-10-26 13:20:00|198614.8|198564.8|198623.3|198573.3|198711.8|198616.4|198581.7|198502.5|813
1666790700000|2022-10-26 13:25:00|198623.6|198573.6|198542.2|198492.2|198672.4|198578.8|198488|198416.4|816
1666791000000|2022-10-26 13:30:00|198533.2|198483.2|198379.6|198329.6|198574.1|198492.3|198354.1|198265.3|954
1666791300000|2022-10-26 13:35:00|198379|198329|198297.4|198247.4|198466.3|198406.9|198295.4|198205.3|1007
1666791600000|2022-10-26 13:40:00|198297.8|198247.8|198493.2|198443.2|198553.9|198466.4|198294.8|198227.1|957
1666791900000|2022-10-26 13:45:00|198489.7|198439.7|198548.8|198498.8|198560.3|198510.3|198415.6|198316|941
1666792200000|2022-10-26 13:50:00|198547.6|198497.6|198500.5|198450.5|198599|198501.5|198491.1|198404.4|984
1666792500000|2022-10-26 13:55:00|198499.7|198449.7|198584.8|198434.8|198628.5|198498.6|198415.2|198352.4|930
1666792800000|2022-10-26 14:00:00|198575.6|198425.6|198497.3|198447.3|198575.6|198447.7|198394.6|198244.6|1115
1666793100000|2022-10-26 14:05:00|198498.6|198448.6|198587.3|198537.3|198629.7|198565.7|198472|198391|1075
1666793400000|2022-10-26 14:10:00|198587.1|198537.1|198342.2|198292.2|198619|198569|198338.8|198255.9|1063
1666793700000|2022-10-26 14:15:00|198342|198292|198386.9|198336.9|198516.5|198439.4|198336.1|198243.4|1033
1666794000000|2022-10-26 14:20:00|198385.9|198335.9|198471.5|198421.5|198528.5|198449.6|198385.9|198299.6|1003
1666794300000|2022-10-26 14:25:00|198465.9|198415.9|198502|198352|198517.1|198422.4|198399.8|198296|1000
1666794600000|2022-10-26 14:30:00|198502.9|198352.9|198566|198516|198620|198524.8|198458.7|198337.7|953
1666794900000|2022-10-26 14:35:00|198567.6|198517.6|198634.2|198584.2|198703.6|198596.8|198514.1|198418.7|972
1666795200000|2022-10-26 14:40:00|198635|198585|198642.6|198592.6|198704.3|198642|198600.1|198515.3|932
1666795500000|2022-10-26 14:45:00|198643.1|198593.1|198596.7|198546.7|198696.6|198617.4|198557.7|198457.1|997
1666795800000|2022-10-26 14:50:00|198598.9|198548.9|198604.2|198554.2|198642.8|198578.5|198556.9|198455.8|883
1666796100000|2022-10-26 14:55:00|198603.8|198553.8|198728.7|198678.7|198776.6|198679.5|198603.8|198553.8|816
1666796400000|2022-10-26 15:00:00|198727.6|198677.6|198613.6|198563.6|198727.6|198677.6|198611.2|198540|842
1666796700000|2022-10-26 15:05:00|198615.9|198565.9|198508.5|198358.5|198659.5|198583.3|198425.4|198358.5|850
1666797000000|2022-10-26 15:10:00|198511|198361|198567.9|198417.9|198584.9|198484.3|198439|198352.1|911
1666797300000|2022-10-26 15:15:00|198567.7|198417.7|198541|198491|198603.4|198499.8|198486.6|198398.8|790
1666797600000|2022-10-26 15:20:00|198540.6|198490.6|198584.4|198534.4|198611.1|198551.6|198525.7|198431|689
1666797900000|2022-10-26 15:25:00|198583.6|198533.6|198577.1|198527.1|198641.6|198541.9|198499|198408.7|762
1666798200000|2022-10-26 15:30:00|198577.4|198527.4|198609.7|198559.7|198651|198573.1|198463.9|198372.8|870
1666798500000|2022-10-26 15:35:00|198609.6|198559.6|198579.9|198529.9|198641.5|198591.5|198524.7|198474.7|822
1666798800000|2022-10-26 15:40:00|198581.6|198531.6|198608.3|198558.3|198673|198574.8|198536.7|198437.6|825
1666799100000|2022-10-26 15:45:00|198610|198560|198721.7|198671.7|198746.9|198672.2|198598.2|198548.2|736
1666799400000|2022-10-26 15:50:00|198721.6|198671.6|198730.6|198680.6|198796.5|198702.7|198713.2|198624.3|741
1666799700000|2022-10-26 15:55:00|198730.9|198680.9|198704.1|198654.1|198788|198695.9|198698.3|198612.5|681
1666800000000|2022-10-26 16:00:00|198703.2|198653.2|198800.9|198650.9|198801.8|198704.1|198693.6|198607.4|744
1666800300000|2022-10-26 16:05:00|198803.8|198653.8|198792.5|198742.5|198864.9|198767.8|198767.4|198651.4|559
1666800600000|2022-10-26 16:10:00|198792.6|198742.6|198700.4|198650.4|198815.2|198765.2|198696.6|198585|721
1666800900000|2022-10-26 16:15:00|198695.1|198645.1|198668.3|198618.3|198807.1|198703.4|198666.2|198570.9|748
1666801200000|2022-10-26 16:20:00|198669|198619|198668.2|198618.2|198734.7|198636.3|198631.8|198533.7|706
1666801500000|2022-10-26 16:25:00|198667.2|198617.2|198664.5|198614.5|198766.6|198667.3|198630.4|198541.6|765
1666801800000|2022-10-26 16:30:00|198663.8|198613.8|198652.5|198602.5|198717.9|198614.2|198588.8|198511.7|648
1666802100000|2022-10-26 16:35:00|198650.7|198600.7|198711|198661|198769.3|198680.4|198647.1|198562.9|688
1666802400000|2022-10-26 16:40:00|198708.3|198658.3|198705.3|198655.3|198760.8|198674|198686.8|198606.7|716
1666802700000|2022-10-26 16:45:00|198705.1|198655.1|198805.5|198755.5|198850.8|198773.6|198701.5|198651.4|714
1666803000000|2022-10-26 16:50:00|198805.7|198755.7|198956.9|198906.9|198969|198910.6|198805.7|198698.5|724
1666803300000|2022-10-26 16:55:00|198956.3|198906.3|198846.4|198796.4|199037.6|198936.8|198833|198740.6|827
1666803600000|2022-10-26 17:00:00|198898.8|198748.8|198803.2|198653.2|198921.8|198829.1|198730.9|198629.7|916
1666803900000|2022-10-26 17:05:00|198803.6|198653.6|198866.7|198816.7|198924.3|198824.5|198736|198636.1|838
1666804200000|2022-10-26 17:10:00|198867.4|198817.4|198915|198865|199003.3|198901.9|198852.4|198750.5|798
1666804500000|2022-10-26 17:15:00|198915.1|198865.1|198967.6|198917.6|199033.2|198933.8|198909.6|198812.7|783
1666804800000|2022-10-26 17:20:00|198971.8|198921.8|199105.2|199055.2|199206.5|199100.6|198951.9|198901.9|798
1666805100000|2022-10-26 17:25:00|199105.3|199055.3|199131.1|199081.1|199235.6|199143.6|199099.2|199049.2|952
1666805400000|2022-10-26 17:30:00|199131.4|199081.4|199188.5|199038.5|199202.5|199127|199098.9|199032|754
1666805700000|2022-10-26 17:35:00|199186.7|199036.7|199085.3|199035.3|199189.3|199065.4|199065.8|198959.3|730
1666806000000|2022-10-26 17:40:00|199085.7|199035.7|199048.3|198998.3|199135.8|199048.9|199036.9|198958.9|613
1666806300000|2022-10-26 17:45:00|199049.7|198999.7|198998.2|198948.2|199109.9|199009.8|198985.8|198890|632
1666806600000|2022-10-26 17:50:00|198998.8|198948.8|199011.1|198961.1|199060.9|198967.5|198960|198866.8|651
1666806900000|2022-10-26 17:55:00|199011.6|198961.6|199007.6|198957.6|199112.3|199010.1|198987.2|198901|716
1666807200000|2022-10-26 18:00:00|199008.9|198958.9|199008.8|198958.8|199012.4|198962.4|198978.3|198928.3|585
1666807500000|2022-10-26 18:05:00|199009.6|198959.6|199107.2|198957.2|199108.7|199005.7|198998.5|198903.7|639
1666807800000|2022-10-26 18:10:00|199107.7|198957.7|199153.2|199103.2|199197.7|199106.5|199088.1|198956.8|762
1666808100000|2022-10-26 18:15:00|199152.5|199102.5|199221.4|199171.4|199271.6|199172.6|199144.4|199043|820
1666808400000|2022-10-26 18:20:00|199222.4|199172.4|199354|199204|199359.1|199260.1|199189.2|199106.9|772
1666808700000|2022-10-26 18:25:00|199354.6|199204.6|199397|199247|199406.8|199309.1|199298.3|199189.5|731
1666809000000|2022-10-26 18:30:00|199395.1|199245.1|199477.2|199427.2|199543.3|199446.8|199303.4|199197.2|766
1666809300000|2022-10-26 18:35:00|199477.5|199427.5|199810.7|199660.7|199878.6|199792.3|199460.6|199364.5|795
1666809600000|2022-10-26 18:40:00|199806.9|199656.9|199623|199473|199806.9|199677.4|199620.4|199470.4|722
1666809900000|2022-10-26 18:45:00|199623.1|199473.1|199620.3|199470.3|199672.9|199562.4|199520.9|199406.7|791
1666810200000|2022-10-26 18:50:00|199620.1|199470.1|199668.3|199518.3|199671.6|199566.7|199569.7|199454.5|669
1666810500000|2022-10-26 18:55:00|199669.1|199519.1|199575.4|199425.4|199710.7|199603|199516|199414.6|734
1666810800000|2022-10-26 19:00:00|199575.2|199425.2|199603.3|199453.3|199619.2|199505.6|199544.4|199424|703
1666811100000|2022-10-26 19:05:00|199603.4|199453.4|199562.2|199512.2|199736|199644|199525.3|199424|769
1666811400000|2022-10-26 19:10:00|199562.5|199512.5|199605.7|199455.7|199640.5|199541.6|199523.8|199444.1|720
1666811700000|2022-10-26 19:15:00|199607|199457|199503.2|199453.2|199607|199510.8|199487.1|199390.4|755
1666812000000|2022-10-26 19:20:00|199503.7|199453.7|199490|199440|199574.7|199475.3|199480.7|199385.6|644
1666812300000|2022-10-26 19:25:00|199489.7|199439.7|199540.9|199390.9|199577.4|199474.5|199480.4|199381.5|698
1666812600000|2022-10-26 19:30:00|199535.5|199385.5|199492.4|199342.4|199555.8|199429.7|199435.6|199333.2|728
1666812900000|2022-10-26 19:35:00|199491.8|199341.8|199502.7|199352.7|199512.9|199433.1|199413.7|199307.3|659
1666813200000|2022-10-26 19:40:00|199502.9|199352.9|199545.9|199395.9|199548.1|199428.9|199431|199332.7|797
1666813500000|2022-10-26 19:45:00|199545.6|199395.6|199527.7|199377.7|199545.7|199431|199481|199353.7|782
1666813800000|2022-10-26 19:50:00|199526.8|199376.8|199487.4|199337.4|199575.1|199463.5|199477|199335|710
1666814100000|2022-10-26 19:55:00|199487.8|199337.8|199498.7|199348.7|199528.3|199411.1|199449.7|199331.9|941
1666814400000|2022-10-26 20:00:00|199497.4|199347.4|199434|199284|199542.4|199421.1|199430.9|199280.9|576
1666814700000|2022-10-26 20:05:00|199433.9|199283.9|199400|199250|199433.9|199283.9|199388.8|199238.8|502
1666815000000|2022-10-26 20:10:00|199399.7|199249.7|199439.2|199289.2|199443.2|199346|199378.4|199246.8|505
1666815300000|2022-10-26 20:15:00|199440.1|199290.1|199496.2|199346.2|199515.5|199365.5|199394.3|199285.9|617
1666815600000|2022-10-26 20:20:00|199500.1|199350.1|199536.4|199386.4|199539.8|199389.8|199495.2|199345.2|487
1666815900000|2022-10-26 20:25:00|199538.4|199388.4|199548.4|199398.4|199580.9|199430.9|199536|199386|492
1666816200000|2022-10-26 20:30:00|199548|199398|199546.5|199396.5|199577.9|199449.4|199499.4|199389.4|322
1666816500000|2022-10-26 20:35:00|199546.6|199396.6|199523.2|199373.2|199561.7|199446.6|199488.2|199362.4|323
1666816800000|2022-10-26 20:40:00|199522.7|199372.7|199552.4|199402.4|199595.8|199485.3|199508.3|199358.3|423
1666817100000|2022-10-26 20:45:00|199552.7|199402.7|199452.6|199302.6|199571.6|199456.9|199395.3|199245.3|448
1666817400000|2022-10-26 20:50:00|199452.5|199302.5|199485.4|199335.4|199489.9|199339.9|199449|199299|218
1666817700000|2022-10-26 20:55:00|199484.9|199334.9|199475.8|199325.8|199510.1|199360.1|199453.6|199303.6|559
1666818000000|2022-10-26 21:00:00|199475.3|199325.3|199532.3|199278.7|199543|199328.8|199469.2|199272.9|39
1666818300000|2022-10-26 21:05:00|199478.6|199328.6|199476.1|199326.1|199532.5|199333.1|199473.1|199269|59
1666818600000|2022-10-26 21:10:00|199476.2|199326.2|199471.4|199321.4|199534.3|199333.7|199470.6|199280.6|352
1666818900000|2022-10-26 21:15:00|199471.5|199321.5|199474.1|199324.1|199482.3|199332.3|199471.4|199321.4|118
1666819200000|2022-10-26 21:20:00|199471.6|199321.6|199474.2|199324.2|199483|199333|199470.4|199320.4|74
1666819500000|2022-10-26 21:25:00|199475.4|199325.4|199477.2|199327.2|199485.4|199335.4|199473.5|199323.5|126
1666819800000|2022-10-26 21:30:00|199477.6|199327.6|199669.8|199359.8|199705.4|199395.4|199477.4|199327.4|442
1666820100000|2022-10-26 21:35:00|199667.2|199357.2|199686.7|199376.7|199708.7|199398.7|199662.1|199352.1|378
1666820400000|2022-10-26 21:40:00|199686.8|199376.8|199664.9|199354.9|199709|199399|199654.3|199344.3|500
1666820700000|2022-10-26 21:45:00|199671.3|199361.3|199682.6|199372.6|199690.4|199424.9|199532.6|199350.7|225
1666821000000|2022-10-26 21:50:00|199678.7|199368.7|199542|199392|199688.9|199421.1|199523.2|199360.9|218
1666821300000|2022-10-26 21:55:00|199543.7|199393.7|199675.6|199365.6|199720.5|199419.5|199524|199289.1|260
1666821600000|2022-10-26 22:00:00|199690.8|199380.8|199769.9|199459.9|199789|199549.9|199611|199301|442
1666821900000|2022-10-26 22:05:00|199769.7|199459.7|199617.6|199467.6|199797.2|199563.5|199601.9|199325.2|525
1666822200000|2022-10-26 22:10:00|199629.3|199479.3|199639.8|199489.8|199729.5|199522|199606.4|199393.6|325
1666822500000|2022-10-26 22:15:00|199630.6|199480.6|199694.2|199544.2|199725.6|199544.6|199606|199366|432
1666822800000|2022-10-26 22:20:00|199694.6|199544.6|199702.8|199552.8|199735.3|199596|199642.9|199492.9|208
1666823100000|2022-10-26 22:25:00|199702.1|199552.1|199630.5|199480.5|199714.8|199564.8|199621|199380.1|145
1666823400000|2022-10-26 22:30:00|199630.4|199480.4|199702.4|199419|199702.4|199503.4|199616.6|199419|177
1666823700000|2022-10-26 22:35:00|199635|199485|199613.4|199463.4|199712.5|199494.9|199603|199402.5|200
1666824000000|2022-10-26 22:40:00|199613.6|199463.6|199633.2|199483.2|199704.8|199495.9|199606.7|199432.9|194
1666824300000|2022-10-26 22:45:00|199633.1|199483.1|199629.3|199479.3|199715.5|199497.6|199614.9|199405.5|159
1666824600000|2022-10-26 22:50:00|199629.4|199479.4|199613.5|199463.5|199643.3|199493.3|199613.5|199463.5|163
1666824900000|2022-10-26 22:55:00|199632.6|199482.6|199629.7|199479.7|199687|199493.2|199620.7|199435|204
1666825200000|2022-10-26 23:00:00|199629.9|199479.9|199637.7|199487.7|199690.1|199540.1|199616.7|199466.7|285
1666825500000|2022-10-26 23:05:00|199637.6|199487.6|199635.7|199485.7|199702|199502.9|199604.3|199434.7|303
1666825800000|2022-10-26 23:10:00|199635.1|199485.1|199622.7|199472.7|199642.5|199492.5|199595.7|199445.7|258
1666826100000|2022-10-26 23:15:00|199605.1|199455.1|199562.5|199412.5|199607.1|199457.1|199558.1|199408.1|172
1666826400000|2022-10-26 23:20:00|199562.4|199412.4|199559.4|199409.4|199568.9|199418.9|199544.9|199394.9|235
1666826700000|2022-10-26 23:25:00|199559.3|199409.3|199561.9|199411.9|199564.7|199414.7|199526.3|199376.3|308
1666827000000|2022-10-26 23:30:00|199561.3|199411.3|199509.6|199359.6|199567.6|199417.6|199467|199317|365
1666827300000|2022-10-26 23:35:00|199509.5|199359.5|199528.5|199378.5|199534.7|199384.7|199494.8|199344.8|217
1666827600000|2022-10-26 23:40:00|199528.1|199378.1|199546.3|199396.3|199548.8|199398.8|199512.5|199362.5|139
1666827900000|2022-10-26 23:45:00|199545.8|199395.8|199549.3|199399.3|199561|199411|199537.3|199387.3|161
1666828200000|2022-10-26 23:50:00|199549.4|199399.4|199546.1|199396.1|199554.2|199404.2|199538.5|199388.5|172
1666828500000|2022-10-26 23:55:00|199546.3|199396.3|199525.9|199375.9|199548.4|199398.4|199523.4|199373.4|151
1666828800000|2022-10-27 00:00:00|199536.7|199386.7|199634|199484|199674.6|199524.6|199536.7|199386.7|499
1666829100000|2022-10-27 00:05:00|199633.4|199483.4|199596.5|199446.5|199651.5|199501.5|199590|199440|344
1666829400000|2022-10-27 00:10:00|199600.8|199450.8|199563.3|199413.3|199604|199454|199547.4|199397.4|309
1666829700000|2022-10-27 00:15:00|199560.8|199410.8|199523.7|199373.7|199585.1|199435.1|199522.6|199372.6|490
1666830000000|2022-10-27 00:20:00|199523.3|199373.3|199559.3|199409.3|199565.2|199415.2|199487.9|199337.9|442
1666830300000|2022-10-27 00:25:00|199559.4|199409.4|199597|199447|199628.4|199478.4|199559.4|199409.4|430
1666830600000|2022-10-27 00:30:00|199597.2|199447.2|199658.7|199508.7|199667.4|199517.4|199597.2|199447.2|436
1666830900000|2022-10-27 00:35:00|199658.5|199508.5|199715.9|199565.9|199735.5|199585.5|199658.5|199508.5|353
1666831200000|2022-10-27 00:40:00|199717|199567|199709|199559|199757.3|199607.3|199701.5|199551.5|241
1666831500000|2022-10-27 00:45:00|199709.6|199559.6|199735.5|199585.5|199754.9|199604.9|199702.8|199552.8|282
1666831800000|2022-10-27 00:50:00|199735.6|199585.6|199834.6|199684.6|199872.3|199722.3|199721.9|199571.9|415
1666832100000|2022-10-27 00:55:00|199834.5|199684.5|199926.6|199776.6|199935.5|199785.5|199834.5|199684.5|300
1666832400000|2022-10-27 01:00:00|199926.9|199776.9|199948.5|199798.5|199960.4|199810.4|199918.8|199768.8|397
1666832700000|2022-10-27 01:05:00|199948.4|199798.4|200203|200053|200210.2|200060.2|199945|199795|449
1666833000000|2022-10-27 01:10:00|200202.9|200052.9|200266.4|200116.4|200285.7|200135.7|200151.8|200001.8|441
1666833300000|2022-10-27 01:15:00|200271.1|200121.1|200313.6|200163.6|200371|200221|200258.4|200108.4|553
1666833600000|2022-10-27 01:20:00|200313.9|200163.9|200303.7|200153.7|200342.7|200192.7|200249.6|200099.6|493
1666833900000|2022-10-27 01:25:00|200303.4|200153.4|200307.6|200157.6|200312.8|200162.8|200296.8|200146.8|392
1666834200000|2022-10-27 01:30:00|200308.4|200158.4|200345.3|200195.3|200356.2|200206.2|200306.8|200156.8|463
1666834500000|2022-10-27 01:35:00|200345.5|200195.5|200342.9|200192.9|200353.6|200203.6|200339.5|200189.5|325
1666834800000|2022-10-27 01:40:00|200342.7|200192.7|200351.8|200201.8|200367.4|200217.4|200339.9|200189.9|263
1666835100000|2022-10-27 01:45:00|200351.9|200201.9|200341.5|200191.5|200369|200219|200333.8|200183.8|255
1666835400000|2022-10-27 01:50:00|200342.1|200192.1|200338.9|200188.9|200345.8|200195.8|200338.3|200188.3|119
1666835700000|2022-10-27 01:55:00|200339.6|200189.6|200261.3|200111.3|200339.6|200189.6|200256.4|200106.4|353
1666836000000|2022-10-27 02:00:00|200261|200111|200292.4|200142.4|200295.7|200145.7|200260.4|200110.4|272
1666836300000|2022-10-27 02:05:00|200290.6|200140.6|200303.1|200153.1|200304.3|200154.3|200285.5|200135.5|244
1666836600000|2022-10-27 02:10:00|200303.3|200153.3|200339|200189|200359.2|200209.2|200289.8|200139.8|307
1666836900000|2022-10-27 02:15:00|200340.2|200190.2|200418|200268|200431.8|200281.8|200335.3|200185.3|368
1666837200000|2022-10-27 02:20:00|200418.1|200268.1|200446.2|200296.2|200461.2|200311.2|200413.7|200263.7|348
1666837500000|2022-10-27 02:25:00|200446.3|200296.3|200453.2|200303.2|200458.9|200308.9|200442|200292|201
1666837800000|2022-10-27 02:30:00|200452.4|200302.4|200336.2|200186.2|200461.9|200311.9|200330.9|200180.9|432
1666838100000|2022-10-27 02:35:00|200336.3|200186.3|200342.3|200192.3|200354.5|200204.5|200333|200183|339
1666838400000|2022-10-27 02:40:00|200342.7|200192.7|200314.4|200164.4|200348.9|200198.9|200301.4|200151.4|343
1666838700000|2022-10-27 02:45:00|200304.8|200154.8|200209.8|200059.8|200305.5|200155.5|200163.9|200013.9|330
1666839000000|2022-10-27 02:50:00|200210|200060|200207.3|200057.3|200235.6|200085.6|200205.3|200055.3|294
1666839300000|2022-10-27 02:55:00|200205.4|200055.4|200139.3|199989.3|200205.4|200055.4|200132.8|199982.8|287
1666839600000|2022-10-27 03:00:00|200138.6|199988.6|200123.5|199973.5|200146.8|199996.8|200083.7|199933.7|331
1666839900000|2022-10-27 03:05:00|200125.2|199975.2|200053.7|199903.7|200132.9|199982.9|200040.8|199890.8|415
1666840200000|2022-10-27 03:10:00|200053.8|199903.8|200083.2|199933.2|200094.3|199944.3|200048.1|199898.1|431
1666840500000|2022-10-27 03:15:00|200082.3|199932.3|200083.1|199933.1|200098.5|199948.5|200045|199895|343
1666840800000|2022-10-27 03:20:00|200083|199933|200129.3|199979.3|200133|199983|200081.3|199931.3|301
1666841100000|2022-10-27 03:25:00|200129.4|199979.4|200163.6|200013.6|200174|200024|200112|199962|309
1666841400000|2022-10-27 03:30:00|200160.3|200010.3|200114.5|199964.5|200173|200023|200094|199944|377
1666841700000|2022-10-27 03:35:00|200113.7|199963.7|200086.6|199936.6|200125|199975|200056.9|199906.9|353
1666842000000|2022-10-27 03:40:00|200087.5|199937.5|200083|199933|200108|199958|200076.8|199926.8|331
1666842300000|2022-10-27 03:45:00|200079.8|199929.8|200037.7|199887.7|200098|199948|200037.6|199887.6|461
1666842600000|2022-10-27 03:50:00|200037.5|199887.5|200029.5|199879.5|200045.4|199895.4|200014.3|199864.3|371
1666842900000|2022-10-27 03:55:00|200029.8|199879.8|200031.1|199881.1|200047.6|199897.6|200023.9|199873.9|354
1666843200000|2022-10-27 04:00:00|200024.1|199874.1|200055.4|199905.4|200068.8|199918.8|200024.1|199874.1|321
1666843500000|2022-10-27 04:05:00|200055.3|199905.3|200052.8|199902.8|200056|199906|200046.5|199896.5|192
1666843800000|2022-10-27 04:10:00|200052.5|199902.5|200043.7|199893.7|200052.8|199902.8|200025.3|199875.3|213
1666844100000|2022-10-27 04:15:00|200042.7|199892.7|200038|199888|200054.5|199904.5|200035.6|199885.6|217
1666844400000|2022-10-27 04:20:00|200039|199889|200077.9|199927.9|200108.8|199958.8|200035.4|199885.4|311
1666844700000|2022-10-27 04:25:00|200077.5|199927.5|200040.9|199890.9|200077.5|199927.5|200028|199878|283
1666845000000|2022-10-27 04:30:00|200043.1|199893.1|200035.6|199885.6|200053.9|199903.9|200027.1|199877.1|410
1666845300000|2022-10-27 04:35:00|200036.9|199886.9|200087.3|199937.3|200097.7|199947.7|200033|199883|486
1666845600000|2022-10-27 04:40:00|200086.9|199936.9|200089.5|199939.5|200093.5|199943.5|200045.6|199895.6|439
1666845900000|2022-10-27 04:45:00|200087.7|199937.7|200086.7|199936.7|200098.3|199948.3|200051.9|199901.9|496
1666846200000|2022-10-27 04:50:00|200086.8|199936.8|200006.8|199856.8|200092.2|199942.2|199994.6|199844.6|532
1666846500000|2022-10-27 04:55:00|200007.1|199857.1|199956.3|199806.3|200021.2|199871.2|199953.2|199803.2|356
1666846800000|2022-10-27 05:00:00|199965|199815|199935.6|199785.6|199966.4|199816.4|199923.6|199773.6|414
1666847100000|2022-10-27 05:05:00|199935.4|199785.4|200009.1|199859.1|200018.5|199868.5|199926.6|199776.6|431
1666847400000|2022-10-27 05:10:00|200008.5|199858.5|199970.9|199820.9|200040|199890|199964.3|199814.3|671
1666847700000|2022-10-27 05:15:00|199969|199819|199970.2|199820.2|199994.4|199844.4|199962.7|199812.7|635
1666848000000|2022-10-27 05:20:00|199969.7|199819.7|199929.9|199779.9|200015.5|199865.5|199929.5|199779.5|704
1666848300000|2022-10-27 05:25:00|199930.8|199780.8|200100.3|199950.3|200107.2|199957.2|199930.6|199780.6|533
1666848600000|2022-10-27 05:30:00|200099.3|199949.3|200135.3|199985.3|200187|200037|200090.9|199940.9|434
1666848900000|2022-10-27 05:35:00|200139.7|199989.7|200099|199949|200140.9|199990.9|200052.1|199902.1|514
1666849200000|2022-10-27 05:40:00|200098.6|199948.6|200015.4|199865.4|200116.2|199966.2|200008.8|199858.8|467
1666849500000|2022-10-27 05:45:00|200015.5|199865.5|199932.9|199782.9|200019.3|199869.3|199927.2|199777.2|637
1666849800000|2022-10-27 05:50:00|199935.6|199785.6|199969|199819|199981.4|199831.4|199927.3|199777.3|684
1666850100000|2022-10-27 05:55:00|199970.8|199820.8|200016.4|199866.4|200023.7|199873.7|199968.5|199818.5|575
1666850400000|2022-10-27 06:00:00|200015.7|199865.7|200057.3|199907.3|200063.6|199913.6|199958.8|199808.8|625
1666850700000|2022-10-27 06:05:00|200057.5|199907.5|200093|199943|200108.7|199958.7|200017.5|199867.5|589
1666851000000|2022-10-27 06:10:00|200096.7|199946.7|200054.6|199904.6|200133.5|199983.5|200051.1|199901.1|613
1666851300000|2022-10-27 06:15:00|200054.4|199904.4|200005.4|199855.4|200100.9|199950.9|199990.7|199840.7|577
1666851600000|2022-10-27 06:20:00|199997|199847|200033.3|199883.3|200076.1|199926.1|199996.6|199846.6|668
1666851900000|2022-10-27 06:25:00|200032.9|199882.9|199940.1|199790.1|200038.5|199888.5|199937.5|199787.5|691
1666852200000|2022-10-27 06:30:00|199940|199790|200068.6|199918.6|200072|199922|199938.1|199788.1|584
1666852500000|2022-10-27 06:35:00|200068.3|199918.3|200032.2|199882.2|200071.5|199921.5|200011.5|199861.5|805
1666852800000|2022-10-27 06:40:00|200026.3|199876.3|200226.5|200076.5|200241|200091|199991.3|199841.3|712
1666853100000|2022-10-27 06:45:00|200221.6|200071.6|200037.7|199887.7|200227.9|200077.9|200029.5|199879.5|770
1666853400000|2022-10-27 06:50:00|200033.5|199883.5|199943.8|199793.8|200037.4|199887.4|199940.7|199790.7|758
1666853700000|2022-10-27 06:55:00|199944|199794|200027.7|199877.7|200048.1|199898.1|199912.6|199762.6|855
1666854000000|2022-10-27 07:00:00|200051|199901|199990.8|199840.8|200109.3|199959.3|199990.8|199840.8|938
1666854300000|2022-10-27 07:05:00|199991.2|199841.2|199914.8|199764.8|200014.8|199864.8|199912.8|199762.8|811
1666854600000|2022-10-27 07:10:00|199912.4|199762.4|199926.8|199776.8|199932.3|199782.3|199837.5|199687.5|759
1666854900000|2022-10-27 07:15:00|199927.2|199777.2|200037.7|199887.7|200050.3|199900.3|199879.5|199729.5|781
1666855200000|2022-10-27 07:20:00|200036.1|199886.1|200132.4|199982.4|200139.8|199989.8|199965.7|199815.7|709
1666855500000|2022-10-27 07:25:00|200132.7|199982.7|200292.5|200142.5|200332|200182|200083.1|199933.1|850
1666855800000|2022-10-27 07:30:00|200289.8|200139.8|200134.9|199984.9|200289.8|200139.8|200079.3|199929.3|743
1666856100000|2022-10-27 07:35:00|200135.2|199985.2|200159.4|200009.4|200175.7|200025.7|200050.5|199900.5|717
1666856400000|2022-10-27 07:40:00|200159.3|200009.3|200129.1|199979.1|200174.6|200024.6|200073.3|199923.3|739
1666856700000|2022-10-27 07:45:00|200128.5|199978.5|200117|199967|200219.9|200069.9|200104.3|199954.3|620
1666857000000|2022-10-27 07:50:00|200116.7|199966.7|199993.2|199843.2|200121.4|199971.4|199991.2|199841.2|863
1666857300000|2022-10-27 07:55:00|199993.4|199843.4|199999.5|199849.5|200030.6|199880.6|199931.2|199781.2|758
1666857600000|2022-10-27 08:00:00|199999.8|199849.8|199790.6|199640.6|200031.4|199881.4|199788.4|199638.4|713
1666857900000|2022-10-27 08:05:00|199790.4|199640.4|199870|199720|199913.2|199763.2|199748.3|199598.3|724
1666858200000|2022-10-27 08:10:00|199864.8|199714.8|199787.9|199637.9|199882.5|199732.5|199763.5|199613.5|584
1666858500000|2022-10-27 08:15:00|199786.6|199636.6|199691.2|199541.2|199801.2|199651.2|199648.5|199533.6|776
1666858800000|2022-10-27 08:20:00|199691.3|199541.3|199816.3|199666.3|199826|199676|199640.9|199537|720
1666859100000|2022-10-27 08:25:00|199816.6|199666.6|199757.7|199607.7|199824.5|199674.5|199686.5|199571.9|706
1666859400000|2022-10-27 08:30:00|199757.9|199607.9|199767.7|199617.7|199775.1|199625.1|199709.9|199559.9|613
1666859700000|2022-10-27 08:35:00|199767.8|199617.8|199764.5|199614.5|199808.9|199658.9|199719.4|199569.4|596
1666860000000|2022-10-27 08:40:00|199763.5|199613.5|199720.2|199570.2|199813.7|199663.7|199719.1|199569.1|639
1666860300000|2022-10-27 08:45:00|199718.6|199568.6|199685.8|199535.8|199726|199576|199676.3|199526.3|724
1666860600000|2022-10-27 08:50:00|199685.7|199535.7|199685.8|199535.8|199719.2|199569.2|199679.5|199529.5|611
1666860900000|2022-10-27 08:55:00|199685.9|199535.9|199676.2|199526.2|199692.7|199542.7|199644|199494|621
1666861200000|2022-10-27 09:00:00|199675|199525|199677.8|199527.8|199688.9|199538.9|199637.6|199487.6|593
1666861500000|2022-10-27 09:05:00|199677|199527|199756|199606|199766.4|199638|199676.1|199526.1|657
1666861800000|2022-10-27 09:10:00|199756.4|199606.4|199731.7|199581.7|199772.2|199658.8|199683.3|199563.1|419
1666862100000|2022-10-27 09:15:00|199731.6|199581.6|199723.6|199573.6|199731.7|199581.7|199690.8|199540.8|464
1666862400000|2022-10-27 09:20:00|199723.3|199573.3|199680.9|199530.9|199723.6|199573.6|199638.5|199488.5|618
1666862700000|2022-10-27 09:25:00|199679.2|199529.2|199678.4|199528.4|199690.4|199540.4|199667.6|199517.6|448
1666863000000|2022-10-27 09:30:00|199678.1|199528.1|199812|199662|199814.2|199664.2|199675.2|199525.2|568
1666863300000|2022-10-27 09:35:00|199810.5|199660.5|199679.5|199529.5|199817.4|199674|199667.7|199517.7|547
1666863600000|2022-10-27 09:40:00|199686.1|199536.1|199733.2|199583.2|199748.8|199598.8|199615.4|199465.4|592
1666863900000|2022-10-27 09:45:00|199732.4|199582.4|199777.1|199627.1|199786.4|199636.4|199722.7|199572.7|467
1666864200000|2022-10-27 09:50:00|199777.2|199627.2|199801.7|199651.7|199806.8|199679.7|199643|199493|588
1666864500000|2022-10-27 09:55:00|199797.6|199647.6|199885.8|199735.8|199894.5|199744.5|199766.5|199616.5|608
1666864800000|2022-10-27 10:00:00|199885.5|199735.5|199806.9|199756.9|199887.5|199757.6|199806|199658|668
1666865100000|2022-10-27 10:05:00|199807.3|199757.3|199804.7|199654.7|199846|199760.1|199765.6|199615.6|692
1666865400000|2022-10-27 10:10:00|199804.5|199654.5|199734.7|199584.7|199808.2|199677|199717.7|199581.3|567
1666865700000|2022-10-27 10:15:00|199738.3|199588.3|199769.4|199619.4|199791.1|199641.1|199737.8|199587.8|616
1666866000000|2022-10-27 10:20:00|199769.1|199619.1|199819.6|199669.6|199825.3|199675.3|199732.5|199582.5|523
1666866300000|2022-10-27 10:25:00|199818.1|199668.1|199891|199741|199901.1|199751.1|199813|199663|524
1666866600000|2022-10-27 10:30:00|199892.6|199742.6|199866.4|199716.4|199896.8|199746.8|199851.5|199701.5|557
1666866900000|2022-10-27 10:35:00|199868.1|199718.1|199870.2|199720.2|199905.1|199755.1|199854.2|199704.2|643
1666867200000|2022-10-27 10:40:00|199870.8|199720.8|199942.7|199792.7|199983.8|199845.4|199855.8|199705.8|629
1666867500000|2022-10-27 10:45:00|199935.6|199785.6|199901.9|199751.9|199952.6|199847|199880.3|199730.3|548
1666867800000|2022-10-27 10:50:00|199900.2|199750.2|199899.6|199749.6|199948.5|199847.5|199854.4|199733.1|655
1666868100000|2022-10-27 10:55:00|199898.7|199748.7|199868.1|199718.1|199921.3|199771.3|199860.8|199710.8|595
1666868400000|2022-10-27 11:00:00|199862.2|199712.2|199865.9|199715.9|199871.3|199721.3|199808.1|199658.1|609
1666868700000|2022-10-27 11:05:00|199867.6|199717.6|199896.4|199746.4|200019.9|199915.5|199820.5|199704.3|692
1666869000000|2022-10-27 11:10:00|199896.8|199746.8|199856.7|199706.7|199909.2|199759.2|199817.4|199667.4|707
1666869300000|2022-10-27 11:15:00|199857.1|199707.1|199732.5|199582.5|199859.1|199709.1|199721.7|199571.7|691
1666869600000|2022-10-27 11:20:00|199732.3|199582.3|199740.6|199590.6|199789.5|199639.5|199721.8|199571.8|785
1666869900000|2022-10-27 11:25:00|199743.8|199593.8|199653.4|199503.4|199791.8|199643.7|199632.8|199499.2|706
1666870200000|2022-10-27 11:30:00|199651.6|199501.6|199608.5|199458.5|199689.8|199594.9|199569.7|199458.5|773
1666870500000|2022-10-27 11:35:00|199610.3|199460.3|199610.5|199460.5|199673.3|199556.2|199554.9|199450.9|831
1666870800000|2022-10-27 11:40:00|199610.3|199460.3|199590.6|199540.6|199654.6|199555.2|199519.7|199412.5|646
1666871100000|2022-10-27 11:45:00|199588.3|199538.3|199640|199490|199660.5|199581|199572.4|199446.8|601
1666871400000|2022-10-27 11:50:00|199639.9|199489.9|199614.1|199464.1|199642.2|199499|199544.7|199436.1|683
1666871700000|2022-10-27 11:55:00|199615.8|199465.8|199601.3|199451.3|199675.1|199552.9|199583.9|199444.9|580
1666872000000|2022-10-27 12:00:00|199599.6|199449.6|199500.9|199350.9|199602.6|199464.6|199392.7|199291.4|782
1666872300000|2022-10-27 12:05:00|199503.2|199353.2|199498.5|199348.5|199566.9|199416.9|199478.8|199328.8|738
1666872600000|2022-10-27 12:10:00|199500.2|199350.2|199485.5|199335.5|199518.3|199368.3|199447.1|199297.1|700
1666872900000|2022-10-27 12:15:00|199483.9|199333.9|199490.8|199340.8|199579.5|199429.5|199434.2|199284.2|975
1666873200000|2022-10-27 12:20:00|199490.2|199340.2|199424.3|199274.3|199624.6|199474.6|199351.2|199251.4|1039
1666873500000|2022-10-27 12:25:00|199425.9|199275.9|199478.3|199168.3|199478.3|199288.9|199324|199168.3|802
1666873800000|2022-10-27 12:30:00|199382.4|199232.4|199170.3|199020.3|199442.3|199282.4|199013.8|198863.8|1004
1666874100000|2022-10-27 12:35:00|199170.7|199020.7|199091|199041|199189.2|199083.3|198917.1|198847.8|1060
1666874400000|2022-10-27 12:40:00|199132.2|198982.2|199102.5|198952.5|199265.2|199168.2|199013.9|198907.9|1013
1666874700000|2022-10-27 12:45:00|199101.8|198951.8|199101.5|199051.5|199317.9|199216.3|199022|198919.1|1093
1666875000000|2022-10-27 12:50:00|199099.3|199049.3|199170.2|199020.2|199245.8|199134.9|198991.9|198921.3|1060
1666875300000|2022-10-27 12:55:00|199184.8|199034.8|199117|198967|199243.3|199141.2|198996.7|198846.7|1096
1666875600000|2022-10-27 13:00:00|199119.8|198969.8|199123.9|198973.9|199162.1|199056.1|198942.7|198817.4|1059
1666875900000|2022-10-27 13:05:00|199121.8|198971.8|198874.5|198824.5|199128.7|198996.8|198870.1|198771|971
1666876200000|2022-10-27 13:10:00|198874.7|198824.7|198878.5|198828.5|199004.3|198907.4|198831.4|198720.5|1052
1666876500000|2022-10-27 13:15:00|198875.6|198825.6|198874.5|198724.5|198926.4|198825.6|198748.7|198655.4|1030
1666876800000|2022-10-27 13:20:00|198873.7|198723.7|198870.7|198820.7|198943.8|198859.8|198695.4|198611.1|982
1666877100000|2022-10-27 13:25:00|198870.8|198820.8|198907.7|198857.7|198970.5|198859.9|198822.5|198722.3|961
1666877400000|2022-10-27 13:30:00|198909.1|198859.1|198985.7|198935.7|199043.3|198943.4|198748.3|198646.7|1120
1666877700000|2022-10-27 13:35:00|198987.3|198937.3|198778.4|198728.4|199005.7|198943.5|198744.3|198659.1|1084
1666878000000|2022-10-27 13:40:00|198778.9|198728.9|198717.4|198667.4|198844.7|198746|198701.3|198601.7|911
1666878300000|2022-10-27 13:45:00|198716.6|198666.6|198792.1|198742.1|198854.2|198753.7|198612.8|198519.2|984
1666878600000|2022-10-27 13:50:00|198794.6|198744.6|198804|198754|198887.6|198810.2|198736.2|198643.9|947
1666878900000|2022-10-27 13:55:00|198804.7|198754.7|198707.6|198657.6|198855.2|198805.2|198689.9|198637.6|936
1666879200000|2022-10-27 14:00:00|198707.8|198657.8|198456.1|198406.1|198711.2|198661.2|198453.3|198391.6|972
1666879500000|2022-10-27 14:05:00|198456.3|198406.3|198472.6|198322.6|198501.5|198411.7|198363.8|198279.1|916
1666879800000|2022-10-27 14:10:00|198472.8|198322.8|198418.7|198268.7|198537.8|198439.3|198287.2|198190.9|1002
1666880100000|2022-10-27 14:15:00|198415.1|198265.1|198440.3|198390.3|198506.2|198413.3|198331.8|198248.6|953
1666880400000|2022-10-27 14:20:00|198441.3|198391.3|198288.4|198238.4|198465.9|198409.8|198265.1|198212.5|954
1666880700000|2022-10-27 14:25:00|198288.1|198238.1|198251.9|198201.9|198347|198250|198223.5|198139|880
1666881000000|2022-10-27 14:30:00|198246.2|198196.2|198345.9|198295.9|198345.9|198295.9|198136.1|198072.5|872
1666881300000|2022-10-27 14:35:00|198345.8|198295.8|198373.6|198323.6|198462.2|198365.6|198334.4|198235.3|890
1666881600000|2022-10-27 14:40:00|198375|198325|198334.8|198284.8|198473.5|198375.8|198291.7|198198.3|903
1666881900000|2022-10-27 14:45:00|198335.5|198285.5|198429.6|198279.6|198479.6|198377.4|198296.3|198193.6|921
1666882200000|2022-10-27 14:50:00|198433.4|198283.4|198383.8|198333.8|198452.9|198338.9|198334.5|198241.5|901
1666882500000|2022-10-27 14:55:00|198384.3|198334.3|198456.5|198406.5|198507.7|198408.1|198364.7|198267.4|942
1666882800000|2022-10-27 15:00:00|198457.7|198407.7|198395.8|198245.8|198519.9|198424.5|198275.7|198207.5|914
1666883100000|2022-10-27 15:05:00|198400.5|198250.5|198269.4|198219.4|198434.7|198331|198265.6|198165.8|825
1666883400000|2022-10-27 15:10:00|198269.5|198219.5|198177.8|198127.8|198335|198255.5|198159.6|198099.6|906
1666883700000|2022-10-27 15:15:00|198179|198129|198344.8|198294.8|198420.4|198325.1|198176.3|198081.9|839
1666884000000|2022-10-27 15:20:00|198344.9|198294.9|198215.9|198165.9|198388.9|198297.3|198211.4|198158.1|758
1666884300000|2022-10-27 15:25:00|198215.3|198165.3|198250|198200|198337.4|198240.8|198174.4|198111.4|797
1666884600000|2022-10-27 15:30:00|198248.2|198198.2|198341.3|198291.3|198374.8|198324.8|198244.9|198149.8|984
1666884900000|2022-10-27 15:35:00|198339.6|198289.6|198419.4|198369.4|198467.7|198417.7|198308|198236|952
1666885200000|2022-10-27 15:40:00|198419.6|198369.6|198504.7|198454.7|198545.7|198495.7|198400.6|198350.6|860
1666885500000|2022-10-27 15:45:00|198504.4|198454.4|198464.4|198314.4|198550.4|198466.4|198371.8|198304.7|870
1666885800000|2022-10-27 15:50:00|198463.9|198313.9|198382|198332|198516.4|198410.2|198371.1|198279.4|872
1666886100000|2022-10-27 15:55:00|198382.4|198332.4|198425.3|198375.3|198481.8|198388.9|198364.7|198269|838
1666886400000|2022-10-27 16:00:00|198424|198374|198432.5|198382.5|198468.7|198389.7|198397.9|198318.7|898
1666886700000|2022-10-27 16:05:00|198432.6|198382.6|198348.9|198298.9|198479.7|198387.3|198306.3|198256.3|883
1666887000000|2022-10-27 16:10:00|198348.6|198298.6|198345.1|198295.1|198429.6|198336.4|198335.7|198272.9|758
1666887300000|2022-10-27 16:15:00|198345.4|198295.4|198399.6|198349.6|198410.7|198360.7|198310.5|198260.5|821
1666887600000|2022-10-27 16:20:00|198403.1|198353.1|198430.5|198380.5|198475.9|198380.5|198382.8|198295.5|777
1666887900000|2022-10-27 16:25:00|198430.2|198380.2|198540.2|198490.2|198551|198495.1|198428.6|198353.5|846
1666888200000|2022-10-27 16:30:00|198540.7|198490.7|198456|198406|198586.2|198496|198455|198405|881
1666888500000|2022-10-27 16:35:00|198456.4|198406.4|198533.8|198483.8|198534.7|198484.7|198436.6|198386.6|780
1666888800000|2022-10-27 16:40:00|198533.7|198483.7|198543.3|198493.3|198588.9|198507.2|198528.9|198432.6|786
1666889100000|2022-10-27 16:45:00|198543.4|198493.4|198588.9|198538.9|198630.8|198540.1|198529.3|198434.5|665
1666889400000|2022-10-27 16:50:00|198589|198539|198545.9|198495.9|198636.6|198542|198539.1|198442.3|756
1666889700000|2022-10-27 16:55:00|198545.4|198495.4|198510.2|198460.2|198622.5|198538.1|198503.2|198407|823
1666890000000|2022-10-27 17:00:00|198509.1|198459.1|198413.8|198363.8|198542.9|198492.9|198404.9|198354.9|946
1666890300000|2022-10-27 17:05:00|198409.9|198359.9|198294.5|198244.5|198429.4|198369.1|198293.6|198193.9|931
1666890600000|2022-10-27 17:10:00|198294.2|198244.2|198318.4|198268.4|198358.6|198268.4|198273.3|198193.2|757
1666890900000|2022-10-27 17:15:00|198318.2|198268.2|198382.5|198332.5|198461.9|198382.5|198308|198202.8|784
1666891200000|2022-10-27 17:20:00|198382|198332|198391.1|198341.1|198438.6|198370.6|198380.2|198288.6|588
1666891500000|2022-10-27 17:25:00|198391.6|198341.6|198391|198341|198457.6|198362.9|198379.4|198286.6|672
1666891800000|2022-10-27 17:30:00|198387.3|198337.3|198420.8|198370.8|198432.1|198377.6|198380.4|198282.1|516
1666892100000|2022-10-27 17:35:00|198423.7|198373.7|198437|198387|198478|198398.8|198388.8|198288.8|466
1666892400000|2022-10-27 17:40:00|198437.1|198387.1|198431.8|198381.8|198491|198401.5|198423.6|198337.6|645
1666892700000|2022-10-27 17:45:00|198432|198382|198385.5|198335.5|198435|198385|198377.6|198327.6|711
1666893000000|2022-10-27 17:50:00|198383.7|198333.7|198419.8|198369.8|198438.1|198388.1|198381.1|198331.1|493
1666893300000|2022-10-27 17:55:00|198418.3|198368.3|198395.9|198345.9|198424.8|198374.8|198379.6|198329.6|581
1666893600000|2022-10-27 18:00:00|198395.2|198345.2|198391.1|198341.1|198425.2|198375.2|198386.7|198336.7|639
1666893900000|2022-10-27 18:05:00|198391.3|198341.3|198430|198380|198437.2|198387.2|198387.6|198337.6|358
1666894200000|2022-10-27 18:10:00|198429.9|198379.9|198437.2|198387.2|198454.4|198404.4|198384.4|198334.4|655
1666894500000|2022-10-27 18:15:00|198436.8|198386.8|198383.6|198333.6|198445.9|198390.7|198383|198294.2|564
1666894800000|2022-10-27 18:20:00|198383.7|198333.7|198355.3|198305.3|198394.4|198333.7|198338|198242.5|421
1666895100000|2022-10-27 18:25:00|198355.6|198305.6|198551.7|198501.7|198604.4|198504.4|198351.2|198301.2|648
1666895400000|2022-10-27 18:30:00|198552.8|198502.8|198553.7|198503.7|198639.7|198547|198547.4|198451.8|518
1666895700000|2022-10-27 18:35:00|198553.8|198503.8|198652.8|198502.8|198666.6|198578.9|198529.8|198455.4|606
1666896000000|2022-10-27 18:40:00|198651.7|198501.7|198610.6|198560.6|198668.5|198577.3|198594.8|198498.5|543
1666896300000|2022-10-27 18:45:00|198609|198559|198641.7|198591.7|198712.1|198619.7|198603|198553|542
1666896600000|2022-10-27 18:50:00|198641.6|198591.6|198568.1|198518.1|198675.3|198591.9|198566.2|198495.2|702
1666896900000|2022-10-27 18:55:00|198570.3|198520.3|198618.1|198568.1|198665.2|198570.9|198564.3|198473.1|692
1666897200000|2022-10-27 19:00:00|198622|198572|198656.2|198506.2|198667.5|198575.7|198596.3|198483.9|712
1666897500000|2022-10-27 19:05:00|198656|198506|198619.6|198569.6|198671.9|198574|198597.2|198503.2|623
1666897800000|2022-10-27 19:10:00|198619.7|198569.7|198636.1|198486.1|198670.7|198570.3|198582.6|198484.3|732
1666898100000|2022-10-27 19:15:00|198635.9|198485.9|198580.6|198530.6|198635.9|198542.7|198567.5|198468.4|600
1666898400000|2022-10-27 19:20:00|198580.7|198530.7|198585.5|198535.5|198634.6|198553.7|198574.7|198478.3|549
1666898700000|2022-10-27 19:25:00|198587.1|198537.1|198547.7|198497.7|198649|198561.6|198542|198443.4|641
1666899000000|2022-10-27 19:30:00|198547.5|198497.5|198498.4|198448.4|198596.3|198509.8|198494.5|198410.6|690
1666899300000|2022-10-27 19:35:00|198501.1|198451.1|198463.9|198313.9|198528.6|198451.7|198457.2|198310.5|675
1666899600000|2022-10-27 19:40:00|198463.7|198313.7|198357.8|198307.8|198469.5|198319.5|198305.1|198223.4|635
1666899900000|2022-10-27 19:45:00|198358.2|198308.2|198559.3|198409.3|198573.2|198482.5|198341|198266.6|700
1666900200000|2022-10-27 19:50:00|198557.4|198407.4|198482.7|198332.7|198563.5|198438.9|198418.1|198318.9|751
1666900500000|2022-10-27 19:55:00|198482.2|198332.2|198477.9|198327.9|198482.2|198390.9|198342.3|198270.4|681
1666900800000|2022-10-27 20:00:00|198475|198325|198462.5|198312.5|198507.3|198393.4|198388.7|198238.7|893
1666901100000|2022-10-27 20:05:00|198461.9|198311.9|198501.9|198351.9|198502.2|198392.4|198418.3|198303.9|663
1666901400000|2022-10-27 20:10:00|198501.8|198351.8|198592.7|198442.7|198604.9|198485.8|198440.5|198327.2|764
1666901700000|2022-10-27 20:15:00|198592.6|198442.6|198544.3|198394.3|198616.8|198491.2|198541.2|198394.3|697
1666902000000|2022-10-27 20:20:00|198541.2|198391.2|198609.4|198459.4|198667.7|198519.5|198472.1|198322.1|742
1666902300000|2022-10-27 20:25:00|198608.6|198458.6|198649.2|198499.2|198674.7|198542.9|198585.4|198458.4|583
1666902600000|2022-10-27 20:30:00|198649.1|198499.1|198621|198471|198702.7|198584.9|198565.7|198415.7|867
1666902900000|2022-10-27 20:35:00|198621.8|198471.8|198605.8|198455.8|198679.6|198529.6|198583.6|198433.6|920
1666903200000|2022-10-27 20:40:00|198599.8|198449.8|198566.2|198416.2|198610.2|198460.2|198556.3|198406.3|617
1666903500000|2022-10-27 20:45:00|198566|198416|198525.9|198375.9|198566.5|198416.5|198507.1|198357.1|539
1666903800000|2022-10-27 20:50:00|198525.4|198375.4|198453.3|198303.3|198548.8|198451.5|198446|198296|392
1666904100000|2022-10-27 20:55:00|198453.6|198303.6|198382.9|198232.9|198474.3|198324.3|198382.9|198232.9|525
1666904400000|2022-10-27 21:00:00|198500.2|198199.1|198526.3|198216.3|198534.5|198224.5|198479.6|198182.4|74
1666904700000|2022-10-27 21:05:00|198508.2|198198.2|198556.3|198246.3|198577.7|198270.4|198508.2|198198.2|49
1666905000000|2022-10-27 21:10:00|198549.2|198266.1|198607.7|198297.7|198611.6|198307.8|198480.9|198228.3|162
1666905300000|2022-10-27 21:15:00|198607|198297|198553.8|198255.7|198609.6|198299.6|198526|198227|207
1666905600000|2022-10-27 21:20:00|198546|198262.1|198523.1|198268.6|198555.7|198352.6|198469.9|198191.4|95
1666905900000|2022-10-27 21:25:00|198490|198340|198524.2|198215.4|198551.3|198350.6|198465.7|198207.1|137
1666906200000|2022-10-27 21:30:00|198531.6|198260.9|198503.9|198221.1|198531.6|198312.1|198449.7|198196.6|61
1666906500000|2022-10-27 21:35:00|198451.1|198301.1|198494|198237.3|198521.3|198319.6|198442.5|198181.5|87
1666906800000|2022-10-27 21:40:00|198504.8|198199.9|198639.9|198329.9|198669.9|198359.9|198503.5|198199.9|146
1666907100000|2022-10-27 21:45:00|198628|198318|198617.4|198307.4|198657.3|198347.3|198572.8|198262.8|155
1666907400000|2022-10-27 21:50:00|198613.8|198303.8|198591.1|198281.1|198656.2|198346.2|198521|198211|284
1666907700000|2022-10-27 21:55:00|198591.5|198281.5|198584.9|198274.9|198643.8|198333.8|198576.7|198266.7|109
1666908000000|2022-10-27 22:00:00|198582.9|198272.9|198576.7|198426.7|198744.3|198454.4|198541.4|198231.4|419
1666908300000|2022-10-27 22:05:00|198583.3|198433.3|198517.8|198367.8|198660.1|198477.6|198510.6|198330.4|308
1666908600000|2022-10-27 22:10:00|198517.3|198367.3|198544.5|198394.5|198634.4|198405.2|198463.2|198304|274
1666908900000|2022-10-27 22:15:00|198627.1|198329.8|198543.1|198393.1|198627.1|198408.5|198515.7|198297|261
1666909200000|2022-10-27 22:20:00|198543.2|198393.2|198508.4|198358.4|198577.8|198403.9|198495|198301.9|210
1666909500000|2022-10-27 22:25:00|198509.4|198359.4|198546.5|198396.5|198621.5|198405.7|198496|198328.5|333
1666909800000|2022-10-27 22:30:00|198539.1|198389.1|198499.7|198349.7|198551.1|198401.1|198487.9|198337.9|326
1666910100000|2022-10-27 22:35:00|198500.4|198350.4|198513|198363|198623|198373.9|198487.9|198304|240
1666910400000|2022-10-27 22:40:00|198495.5|198345.5|198484.2|198334.2|198573.3|198371.7|198457.9|198263.3|284
1666910700000|2022-10-27 22:45:00|198485.4|198335.4|198465.3|198315.3|198509.1|198359.1|198458|198308|236
1666911000000|2022-10-27 22:50:00|198465.5|198315.5|198483.8|198333.8|198584.5|198370.6|198465.5|198273.3|321
1666911300000|2022-10-27 22:55:00|198483.6|198333.6|198452.2|198302.2|198586.5|198370.6|198443.1|198293.1|371
1666911600000|2022-10-27 23:00:00|198444.9|198294.9|198471.2|198321.2|198490.3|198340.3|198434.4|198284.4|312
1666911900000|2022-10-27 23:05:00|198470.8|198320.8|198479.2|198329.2|198495.6|198345.6|198432.8|198282.8|342
1666912200000|2022-10-27 23:10:00|198479.1|198329.1|198463.2|198313.2|198481.2|198331.2|198438.5|198288.5|355
1666912500000|2022-10-27 23:15:00|198462.2|198312.2|198475.9|198325.9|198545.5|198332.1|198432.8|198260.5|301
1666912800000|2022-10-27 23:20:00|198476|198326|198439.4|198289.4|198553|198328.3|198437.5|198239|413
1666913100000|2022-10-27 23:25:00|198441.3|198291.3|198430.9|198280.9|198525|198294.6|198422.3|198214.5|299
1666913400000|2022-10-27 23:30:00|198431|198281|198437.7|198287.7|198478.9|198328.9|198423.1|198273.1|279
1666913700000|2022-10-27 23:35:00|198437.8|198287.8|198444.6|198294.6|198451.7|198301.7|198429.4|198279.4|261
1666914000000|2022-10-27 23:40:00|198444.9|198294.9|198448.5|198298.5|198454.3|198304.3|198421.4|198271.4|231
1666914300000|2022-10-27 23:45:00|198457.6|198307.6|198475.2|198325.2|198479.5|198329.5|198442.8|198292.8|163
1666914600000|2022-10-27 23:50:00|198475.1|198325.1|198473.5|198323.5|198485.2|198335.2|198465.9|198315.9|195
1666914900000|2022-10-27 23:55:00|198471|198321|198512.2|198362.2|198525|198375|198470.7|198320.7|306
1666915200000|2022-10-28 00:00:00|198512.4|198362.4|198434.7|198284.7|198544.4|198394.4|198424.6|198274.6|439
1666915500000|2022-10-28 00:05:00|198434.3|198284.3|198440.8|198290.8|198451.6|198301.6|198378.8|198228.8|328
1666915800000|2022-10-28 00:10:00|198439.9|198289.9|198443.5|198293.5|198488.3|198338.3|198433.8|198283.8|315
1666916100000|2022-10-28 00:15:00|198443.2|198293.2|198472|198322|198489.1|198339.1|198430.4|198280.4|240
1666916400000|2022-10-28 00:20:00|198471.8|198321.8|198481.9|198331.9|198494.8|198344.8|198439.7|198289.7|258
1666916700000|2022-10-28 00:25:00|198482.2|198332.2|198482.9|198332.9|198494|198344|198470.5|198320.5|272
1666917000000|2022-10-28 00:30:00|198483.8|198333.8|198438.4|198288.4|198491.6|198341.6|198431.7|198281.7|345
1666917300000|2022-10-28 00:35:00|198435|198285|198449|198299|198454.2|198304.2|198416.1|198266.1|365
1666917600000|2022-10-28 00:40:00|198449.1|198299.1|198446|198296|198468.9|198318.9|198432.8|198282.8|347
1666917900000|2022-10-28 00:45:00|198446.7|198296.7|198439.5|198289.5|198459|198309|198416|198266|391
1666918200000|2022-10-28 00:50:00|198439.6|198289.6|198471.7|198321.7|198475.4|198325.4|198438.4|198288.4|318
1666918500000|2022-10-28 00:55:00|198471.4|198321.4|198454.3|198304.3|198475.9|198325.9|198441|198291|338
1666918800000|2022-10-28 01:00:00|198453.9|198303.9|198398.1|198248.1|198473.9|198323.9|198397.7|198247.7|492
1666919100000|2022-10-28 01:05:00|198398.3|198248.3|198397.7|198247.7|198416.8|198266.8|198397|198247|381
1666919400000|2022-10-28 01:10:00|198397.8|198247.8|198367.4|198217.4|198401.1|198251.1|198316.9|198166.9|502
1666919700000|2022-10-28 01:15:00|198367.1|198217.1|198321.7|198171.7|198413.6|198263.6|198315.9|198165.9|534
1666920000000|2022-10-28 01:20:00|198322.8|198172.8|198290.3|198140.3|198331|198181|198251|198101|502
1666920300000|2022-10-28 01:25:00|198290.5|198140.5|198249.3|198099.3|198308.2|198158.2|198240.2|198090.2|418
1666920600000|2022-10-28 01:30:00|198249.6|198099.6|198325.8|198175.8|198335.1|198185.1|198246|198096|466
1666920900000|2022-10-28 01:35:00|198325|198175|198275.3|198125.3|198336|198186|198258.8|198108.8|493
1666921200000|2022-10-28 01:40:00|198275.6|198125.6|198260|198110|198277.4|198127.4|198233.5|198083.5|437
1666921500000|2022-10-28 01:45:00|198260.2|198110.2|198256.2|198106.2|198278.6|198128.6|198245.6|198095.6|355
1666921800000|2022-10-28 01:50:00|198254.3|198104.3|198233.6|198083.6|198257.5|198107.5|198227.1|198077.1|304
1666922100000|2022-10-28 01:55:00|198233.8|198083.8|198242.7|198092.7|198250.3|198100.3|198219.6|198069.6|481
1666922400000|2022-10-28 02:00:00|198247.7|198097.7|198258|198108|198260.7|198110.7|198218.2|198068.2|487
1666922700000|2022-10-28 02:05:00|198260.3|198110.3|198292.3|198142.3|198295.7|198145.7|198236.1|198086.1|463
1666923000000|2022-10-28 02:10:00|198292.6|198142.6|198295.8|198145.8|198302.4|198152.4|198282.5|198132.5|303
1666923300000|2022-10-28 02:15:00|198290|198140|198326.9|198176.9|198342.3|198192.3|198281.9|198131.9|360
1666923600000|2022-10-28 02:20:00|198326.6|198176.6|198313.4|198163.4|198336.9|198186.9|198273.3|198123.3|441
1666923900000|2022-10-28 02:25:00|198315|198165|198374.5|198224.5|198380.5|198230.5|198298.9|198148.9|495
1666924200000|2022-10-28 02:30:00|198373.4|198223.4|198334.6|198184.6|198384|198234|198309.4|198159.4|463
1666924500000|2022-10-28 02:35:00|198335|198185|198364|198214|198368.2|198218.2|198299.7|198149.7|488
1666924800000|2022-10-28 02:40:00|198361.9|198211.9|198368.6|198218.6|198385.4|198235.4|198339.5|198189.5|434
1666925100000|2022-10-28 02:45:00|198368|198218|198405|198255|198423.5|198273.5|198354|198204|467
1666925400000|2022-10-28 02:50:00|198405.1|198255.1|198455.8|198305.8|198465.3|198315.3|198403.5|198253.5|611
1666925700000|2022-10-28 02:55:00|198453.2|198303.2|198325.4|198175.4|198456.9|198306.9|198323.3|198173.3|706
1666926000000|2022-10-28 03:00:00|198324|198174|198380.9|198230.9|198390.2|198240.2|198317.1|198167.1|573
1666926300000|2022-10-28 03:05:00|198382.1|198232.1|198374.7|198224.7|198407.6|198257.6|198334.6|198184.6|498
1666926600000|2022-10-28 03:10:00|198374.5|198224.5|198432.2|198282.2|198449.6|198299.6|198365.1|198215.1|424
1666926900000|2022-10-28 03:15:00|198432.3|198282.3|198420.6|198270.6|198472.8|198322.8|198420.5|198270.5|424
1666927200000|2022-10-28 03:20:00|198420|198270|198391.7|198241.7|198420.9|198270.9|198358.9|198208.9|467
1666927500000|2022-10-28 03:25:00|198391.6|198241.6|198391.2|198241.2|198399.7|198249.7|198359.6|198209.6|387
1666927800000|2022-10-28 03:30:00|198392.7|198242.7|198358.2|198208.2|198421.7|198271.7|198334.6|198184.6|393
1666928100000|2022-10-28 03:35:00|198366.7|198216.7|198365.3|198215.3|198382.8|198232.8|198358.4|198208.4|319
1666928400000|2022-10-28 03:40:00|198375.3|198225.3|198286.5|198136.5|198378.4|198228.4|198286.2|198136.2|373
1666928700000|2022-10-28 03:45:00|198291.1|198141.1|198365.5|198215.5|198375|198225|198284.6|198134.6|405
1666929000000|2022-10-28 03:50:00|198367|198217|198354.7|198204.7|198386.1|198236.1|198340.7|198190.7|392
1666929300000|2022-10-28 03:55:00|198355.3|198205.3|198281.6|198131.6|198356.9|198206.9|198275.5|198125.5|448
1666929600000|2022-10-28 04:00:00|198282.8|198132.8|198304.3|198154.3|198311.9|198161.9|198278.7|198128.7|438
1666929900000|2022-10-28 04:05:00|198303.5|198153.5|198330.9|198180.9|198384.6|198234.6|198296.5|198146.5|300
1666930200000|2022-10-28 04:10:00|198330.8|198180.8|198298.1|198148.1|198338.5|198188.5|198290|198140|306
1666930500000|2022-10-28 04:15:00|198293.6|198143.6|198294.6|198144.6|198315.4|198165.4|198274.7|198124.7|359
1666930800000|2022-10-28 04:20:00|198294.9|198144.9|198370.7|198220.7|198378.7|198228.7|198289.4|198139.4|399
1666931100000|2022-10-28 04:25:00|198370.2|198220.2|198331.5|198181.5|198370.2|198220.2|198315.4|198165.4|397
1666931400000|2022-10-28 04:30:00|198331.3|198181.3|198327.7|198177.7|198381.5|198231.5|198322.8|198172.8|406
1666931700000|2022-10-28 04:35:00|198327.5|198177.5|198333.8|198183.8|198341.1|198191.1|198322.7|198172.7|355
1666932000000|2022-10-28 04:40:00|198334|198184|198328.5|198178.5|198342.5|198192.5|198321.3|198171.3|348
1666932300000|2022-10-28 04:45:00|198328.6|198178.6|198327.4|198177.4|198380.4|198230.4|198325.3|198175.3|325
1666932600000|2022-10-28 04:50:00|198328.9|198178.9|198368.5|198218.5|198378.4|198228.4|198316.9|198166.9|328
1666932900000|2022-10-28 04:55:00|198366.8|198216.8|198364.3|198214.3|198377.5|198227.5|198355|198205|284
1666933200000|2022-10-28 05:00:00|198364.4|198214.4|198363.5|198213.5|198385.3|198235.3|198349.9|198199.9|519
1666933500000|2022-10-28 05:05:00|198364.8|198214.8|198358|198208|198380.1|198230.1|198346|198196|495
1666933800000|2022-10-28 05:10:00|198358.5|198208.5|198391.6|198241.6|198418.9|198268.9|198355|198205|423
1666934100000|2022-10-28 05:15:00|198380|198230|198388.3|198238.3|198401.8|198251.8|198341|198191|445
1666934400000|2022-10-28 05:20:00|198388.2|198238.2|198380.3|198230.3|198413.1|198263.1|198376|198226|608
1666934700000|2022-10-28 05:25:00|198378.4|198228.4|198364.1|198214.1|198382.1|198232.1|198340.1|198190.1|443
1666935000000|2022-10-28 05:30:00|198366|198216|198402.2|198252.2|198404.1|198254.1|198336.8|198186.8|718
1666935300000|2022-10-28 05:35:00|198405.1|198255.1|198471.9|198321.9|198516.8|198366.8|198399.3|198249.3|701
1666935600000|2022-10-28 05:40:00|198472.5|198322.5|198592.6|198442.6|198597.4|198447.4|198450.4|198300.4|699
1666935900000|2022-10-28 05:45:00|198593.5|198443.5|198577|198427|198610.1|198460.1|198553.7|198403.7|678
1666936200000|2022-10-28 05:50:00|198574.8|198424.8|198524.6|198374.6|198601.6|198451.6|198519.9|198369.9|656
1666936500000|2022-10-28 05:55:00|198525.3|198375.3|198435.5|198285.5|198534.1|198384.1|198429.1|198279.1|625
1666936800000|2022-10-28 06:00:00|198433.2|198283.2|198360.8|198210.8|198474.3|198324.3|198348.4|198198.4|779
1666937100000|2022-10-28 06:05:00|198355.6|198205.6|198530.4|198380.4|198533.8|198383.8|198354.3|198204.3|655
1666937400000|2022-10-28 06:10:00|198532|198382|198615.8|198465.8|198638.9|198488.9|198530.5|198380.5|641
1666937700000|2022-10-28 06:15:00|198615.6|198465.6|198648.8|198498.8|198665.7|198515.7|198576|198426|680
1666938000000|2022-10-28 06:20:00|198649.6|198499.6|198658.4|198508.4|198664.3|198514.3|198611.6|198461.6|505
1666938300000|2022-10-28 06:25:00|198656.2|198506.2|198618.1|198468.1|198667.4|198517.4|198581.3|198431.3|547
1666938600000|2022-10-28 06:30:00|198620.8|198470.8|198665.9|198515.9|198670.8|198520.8|198610.3|198460.3|598
1666938900000|2022-10-28 06:35:00|198664.6|198514.6|198643.6|198493.6|198682.6|198532.6|198631.8|198481.8|716
1666939200000|2022-10-28 06:40:00|198641.9|198491.9|198552.7|198402.7|198662.5|198512.5|198521.9|198371.9|751
1666939500000|2022-10-28 06:45:00|198571.2|198421.2|198684.1|198534.1|198684.1|198534.1|198558.3|198408.3|848
1666939800000|2022-10-28 06:50:00|198684.2|198534.2|198665.7|198515.7|198686.2|198536.2|198618.6|198468.6|770
1666940100000|2022-10-28 06:55:00|198663|198513|198631.8|198481.8|198689.4|198539.4|198623.7|198473.7|652
1666940400000|2022-10-28 07:00:00|198631.5|198481.5|198548.6|198398.6|198635.1|198502.8|198527.6|198377.6|841
1666940700000|2022-10-28 07:05:00|198546.3|198396.3|198512.3|198362.3|198563.9|198413.9|198494.8|198344.8|700
1666941000000|2022-10-28 07:10:00|198514.2|198364.2|198649.2|198499.2|198689.2|198539.2|198500.4|198350.4|813
1666941300000|2022-10-28 07:15:00|198649.3|198499.3|198665.2|198515.2|198782.3|198632.3|198647.2|198497.2|918
1666941600000|2022-10-28 07:20:00|198665.7|198515.7|198735.9|198585.9|198754.5|198604.5|198649.6|198499.6|799
1666941900000|2022-10-28 07:25:00|198740.5|198590.5|198816.7|198666.7|198828.2|198729.7|198740.5|198590.5|885
1666942200000|2022-10-28 07:30:00|198815.9|198665.9|198738.1|198588.1|198825.4|198708.4|198709|198585|848
1666942500000|2022-10-28 07:35:00|198737.1|198587.1|198708.3|198558.3|198757.3|198607.3|198672.7|198522.7|754
1666942800000|2022-10-28 07:40:00|198709.2|198559.2|198725.1|198575.1|198752.8|198602.8|198691.2|198541.2|774
1666943100000|2022-10-28 07:45:00|198732.4|198582.4|198690.3|198540.3|198787.3|198637.3|198685.5|198535.5|854
1666943400000|2022-10-28 07:50:00|198690.4|198540.4|198648.7|198498.7|198690.4|198574.8|198594|198492.9|764
1666943700000|2022-10-28 07:55:00|198648.8|198498.8|198684.8|198534.8|198732.1|198598.8|198609.6|198479.2|768
1666944000000|2022-10-28 08:00:00|198682|198532|198819.1|198669.1|198827.9|198677.9|198630.5|198480.5|820
1666944300000|2022-10-28 08:05:00|198818.7|198668.7|198752.9|198602.9|198882.7|198732.7|198750.7|198600.7|793
1666944600000|2022-10-28 08:10:00|198753.1|198603.1|198666.2|198516.2|198781.5|198674.2|198655|198514.5|799
1666944900000|2022-10-28 08:15:00|198663.3|198513.3|198751.9|198601.9|198751.9|198640.5|198604.7|198502.4|713
1666945200000|2022-10-28 08:20:00|198752.3|198602.3|198793.3|198643.3|198806|198656|198720.8|198570.8|729
1666945500000|2022-10-28 08:25:00|198792.8|198642.8|198782.7|198632.7|198809.9|198659.9|198750.8|198600.8|810
1666945800000|2022-10-28 08:30:00|198781.3|198631.3|198786.2|198636.2|198833.5|198722.1|198691.4|198541.4|739
1666946100000|2022-10-28 08:35:00|198783.5|198633.5|198795.2|198645.2|198825.7|198675.7|198770.1|198620.1|687
1666946400000|2022-10-28 08:40:00|198798.6|198648.6|198731.9|198581.9|198806.2|198656.2|198718.6|198568.6|787
1666946700000|2022-10-28 08:45:00|198738.8|198588.8|198580.9|198430.9|198742.1|198592.1|198562.6|198412.6|745
1666947000000|2022-10-28 08:50:00|198582.4|198432.4|198624.3|198474.3|198647.2|198497.2|198571.6|198421.6|724
1666947300000|2022-10-28 08:55:00|198629.4|198479.4|198655.1|198505.1|198664.8|198514.8|198619|198469|543
1666947600000|2022-10-28 09:00:00|198632.1|198482.1|198660.4|198510.4|198661.5|198511.5|198609|198459|584
1666947900000|2022-10-28 09:05:00|198659.5|198509.5|198824.8|198674.8|198831.1|198681.1|198652.9|198502.9|675
1666948200000|2022-10-28 09:10:00|198828.1|198678.1|198813.1|198663.1|198846.5|198696.5|198771.1|198621.1|796
1666948500000|2022-10-28 09:15:00|198811.2|198661.2|198824.7|198674.7|198905.9|198774.9|198804|198654|833
1666948800000|2022-10-28 09:20:00|198824.6|198674.6|198791.8|198641.8|198833.3|198683.3|198776.2|198626.2|653
1666949100000|2022-10-28 09:25:00|198792|198642|198823.2|198673.2|198830.6|198680.6|198780|198630|775
1666949400000|2022-10-28 09:30:00|198821.2|198671.2|198891.3|198741.3|198904|198754|198818.9|198668.9|583
1666949700000|2022-10-28 09:35:00|198895.4|198745.4|198942.1|198792.1|198955.8|198805.8|198887.5|198737.5|772
1666950000000|2022-10-28 09:40:00|198941.9|198791.9|198910.9|198760.9|198965.7|198815.7|198893.5|198743.5|737
1666950300000|2022-10-28 09:45:00|198910.5|198760.5|198945|198795|198955.2|198805.2|198893.2|198743.2|703
1666950600000|2022-10-28 09:50:00|198943.6|198793.6|198942.7|198792.7|198952.2|198802.2|198931.9|198781.9|544
1666950900000|2022-10-28 09:55:00|198941.8|198791.8|198919.7|198769.7|198993.9|198891.6|198878.7|198749.3|613
1666951200000|2022-10-28 10:00:00|198919.8|198769.8|198941.9|198791.9|198952.8|198802.8|198867.4|198717.4|712
1666951500000|2022-10-28 10:05:00|198942|198792|198872.2|198722.2|198949.8|198799.8|198861.5|198711.5|625
1666951800000|2022-10-28 10:10:00|198871.5|198721.5|198893.8|198743.8|198917.5|198767.5|198851.3|198701.3|714
1666952100000|2022-10-28 10:15:00|198893.5|198743.5|198899.3|198749.3|198913.9|198763.9|198881.5|198731.5|600
1666952400000|2022-10-28 10:20:00|198899.7|198749.7|198870.2|198720.2|198903.8|198783.3|198819.6|198694|675
1666952700000|2022-10-28 10:25:00|198875.7|198725.7|198904.2|198754.2|198933.2|198783.2|198875.2|198725.2|646
1666953000000|2022-10-28 10:30:00|198904.5|198754.5|198862.1|198712.1|198949.1|198848.9|198854|198704|685
1666953300000|2022-10-28 10:35:00|198866.1|198716.1|198863.9|198713.9|198871.7|198768.3|198818.3|198699.4|619
1666953600000|2022-10-28 10:40:00|198864|198714|198818.4|198668.4|198865.3|198721.8|198757.8|198640.2|423
1666953900000|2022-10-28 10:45:00|198818.1|198668.1|198820.8|198670.8|198850.6|198746.9|198769.9|198665.4|580
1666954200000|2022-10-28 10:50:00|198820.3|198670.3|198806.1|198656.1|198822.5|198672.5|198801.3|198651.3|500
1666954500000|2022-10-28 10:55:00|198806.4|198656.4|198775.3|198625.3|198809.7|198704.8|198739.1|198617.6|605
1666954800000|2022-10-28 11:00:00|198775.8|198625.8|198847.2|198697.2|198850.9|198731|198722.3|198611.7|511
1666955100000|2022-10-28 11:05:00|198851.5|198701.5|198888.3|198738.3|198896.7|198787.9|198814.1|198664.1|592
1666955400000|2022-10-28 11:10:00|198888.4|198738.4|198842.7|198692.7|198892.2|198787.6|198797|198669.4|779
1666955700000|2022-10-28 11:15:00|198834.2|198684.2|198780.7|198630.7|198842.7|198710.7|198757|198621|683
1666956000000|2022-10-28 11:20:00|198781.1|198631.1|198634|198484|198803.1|198684.3|198615|198465|652
1666956300000|2022-10-28 11:25:00|198633.7|198483.7|198539.4|198389.4|198641|198513.5|198521.3|198376.6|802
1666956600000|2022-10-28 11:30:00|198539.5|198389.5|198497.5|198347.5|198570.4|198467.5|198456.1|198344.7|751
1666956900000|2022-10-28 11:35:00|198499.4|198349.4|198533.8|198383.8|198534.9|198430.8|198393.5|198297.5|902
1666957200000|2022-10-28 11:40:00|198533.4|198383.4|198612.8|198462.8|198620|198520.7|198490.9|198372.5|719
1666957500000|2022-10-28 11:45:00|198613|198463|198605.5|198455.5|198616.6|198514.2|198517|198389.2|785
1666957800000|2022-10-28 11:50:00|198604.1|198454.1|198659|198509|198695.2|198598.1|198598.6|198448.6|788
1666958100000|2022-10-28 11:55:00|198661.1|198511.1|198729.7|198579.7|198735.1|198585.1|198655.6|198505.6|740
1666958400000|2022-10-28 12:00:00|198731.5|198581.5|198687.8|198637.8|198810.9|198709.5|198684.4|198576.6|750
1666958700000|2022-10-28 12:05:00|198687.5|198637.5|198651.1|198601.1|198781.9|198669|198636.5|198496.4|905
1666959000000|2022-10-28 12:10:00|198650.6|198600.6|198768.1|198618.1|198807.9|198692.1|198649.3|198541.7|794
1666959300000|2022-10-28 12:15:00|198768.3|198618.3|198660.5|198510.5|198825.9|198726|198609.4|198498.6|797
1666959600000|2022-10-28 12:20:00|198660.8|198510.8|198707.4|198557.4|198709.1|198607.5|198572.3|198423.5|755
1666959900000|2022-10-28 12:25:00|198704.3|198554.3|198779.7|198629.7|198879.9|198774.1|198699.1|198549.1|695
1666960200000|2022-10-28 12:30:00|198783.2|198633.2|198538.4|198388.4|198824.1|198674.1|198439.6|198289.6|1090
1666960500000|2022-10-28 12:35:00|198538.2|198388.2|198635.9|198485.9|198700|198604.2|198517.3|198387.7|1069
1666960800000|2022-10-28 12:40:00|198634|198484|198527.7|198477.7|198717.4|198622.6|198525.5|198424|1012
1666961100000|2022-10-28 12:45:00|198540.5|198390.5|198614.3|198464.3|198690.5|198596.4|198461.3|198358.1|1048
1666961400000|2022-10-28 12:50:00|198616.3|198466.3|198614.1|198464.1|198686.6|198569.6|198495.9|198392.7|1005
1666961700000|2022-10-28 12:55:00|198614.4|198464.4|198455.2|198405.2|198656.4|198543.1|198434.4|198384.4|1033
1666962000000|2022-10-28 13:00:00|198451.5|198401.5|198404.5|198354.5|198550.9|198454.2|198398.7|198320.5|953
1666962300000|2022-10-28 13:05:00|198404.3|198354.3|198293.6|198243.6|198419.7|198369.7|198278.4|198174.7|897
1666962600000|2022-10-28 13:10:00|198295.9|198245.9|198253.1|198203.1|198339.5|198248.8|198226.2|198135.9|940
1666962900000|2022-10-28 13:15:00|198253.3|198203.3|198283.1|198233.1|198346.3|198290.1|198241.4|198152.7|849
1666963200000|2022-10-28 13:20:00|198282.6|198232.6|198382.9|198332.9|198421.2|198341.5|198274.6|198175.4|871
1666963500000|2022-10-28 13:25:00|198383.4|198333.4|198411.1|198361.1|198447.4|198384|198340.3|198261.2|886
1666963800000|2022-10-28 13:30:00|198410|198360|198326.8|198176.8|198456.2|198403.2|198203.9|198141.3|1039
1666964100000|2022-10-28 13:35:00|198327.2|198177.2|198241.9|198191.9|198327.2|198237.5|198203.3|198103.7|899
1666964400000|2022-10-28 13:40:00|198286.1|198136.1|198338.7|198288.7|198373.2|198304.9|198178|198102.7|998
1666964700000|2022-10-28 13:45:00|198337.4|198287.4|198339.6|198289.6|198426.8|198344|198322.5|198235|928
1666965000000|2022-10-28 13:50:00|198340.2|198290.2|198252.2|198202.2|198423.9|198326.5|198246.9|198185.1|1001
1666965300000|2022-10-28 13:55:00|198248.7|198198.7|198281|198131|198290.8|198203.2|198184.7|198084|861
1666965600000|2022-10-28 14:00:00|198288.7|198138.7|198385.2|198235.2|198448.8|198345.9|198230.8|198080.8|1028
1666965900000|2022-10-28 14:05:00|198332.7|198282.7|198369.5|198319.5|198440.2|198357.8|198257.8|198170.2|1029
1666966200000|2022-10-28 14:10:00|198370.5|198320.5|198472.1|198422.1|198613.3|198519.8|198366.4|198315.3|960
1666966500000|2022-10-28 14:15:00|198472.5|198422.5|198324.1|198274.1|198531|198434.5|198318.2|198253.5|921
1666966800000|2022-10-28 14:20:00|198321.2|198271.2|198370.7|198320.7|198451.1|198353.7|198312.7|198221.6|991
1666967100000|2022-10-28 14:25:00|198372.3|198322.3|198255.7|198105.7|198420.9|198324.4|198183.4|198098.4|960
1666967400000|2022-10-28 14:30:00|198255.1|198105.1|198314.2|198164.2|198314.2|198213.6|198168.4|198074.7|918
1666967700000|2022-10-28 14:35:00|198315.3|198165.3|198299.6|198249.6|198359.9|198259.8|198264|198161.2|837
1666968000000|2022-10-28 14:40:00|198299.4|198249.4|198268.2|198218.2|198370.3|198272|198263.3|198158.9|764
1666968300000|2022-10-28 14:45:00|198266.9|198216.9|198184.6|198134.6|198270.1|198220.1|198151.4|198071.3|820
1666968600000|2022-10-28 14:50:00|198184.7|198134.7|198238|198188|198262.4|198212.4|198172.7|198085.5|623
1666968900000|2022-10-28 14:55:00|198241.6|198191.6|198193.3|198143.3|198306.9|198211.1|198185.9|198115.5|885
1666969200000|2022-10-28 15:00:00|198192.4|198142.4|198306|198256|198362.6|198269.4|198155.3|198105.3|714
1666969500000|2022-10-28 15:05:00|198304.2|198254.2|198348.8|198298.8|198428.5|198334.7|198304.2|198209.3|646
1666969800000|2022-10-28 15:10:00|198349.2|198299.2|198386.7|198336.7|198438|198340.3|198298.7|198233.7|694
1666970100000|2022-10-28 15:15:00|198386.2|198336.2|198369.7|198319.7|198498.8|198399.9|198364|198269.4|792
1666970400000|2022-10-28 15:20:00|198369.8|198319.8|198377.3|198327.3|198430.2|198336.6|198318.7|198249.9|692
1666970700000|2022-10-28 15:25:00|198377.6|198327.6|198325.9|198275.9|198412.5|198362.5|198312.9|198262.9|698
1666971000000|2022-10-28 15:30:00|198325.1|198275.1|198260.9|198210.9|198329.6|198279.6|198257.5|198175.3|716
1666971300000|2022-10-28 15:35:00|198261.7|198211.7|198248.6|198198.6|198338.5|198235.1|198215.8|198148.4|883
1666971600000|2022-10-28 15:40:00|198248.3|198198.3|198209|198159|198258.9|198208.9|198166.9|198095.2|712
1666971900000|2022-10-28 15:45:00|198209.3|198159.3|198263.1|198213.1|198290.5|198213.1|198197.4|198100|691
1666972200000|2022-10-28 15:50:00|198262.7|198212.7|198299.2|198249.2|198318.8|198249.2|198210.8|198135.5|622
1666972500000|2022-10-28 15:55:00|198302.1|198252.1|198293.8|198243.8|198396.6|198297.3|198284.1|198219.7|685
1666972800000|2022-10-28 16:00:00|198294.2|198244.2|198300.6|198250.6|198346.5|198279.4|198267.7|198179.3|735
1666973100000|2022-10-28 16:05:00|198301|198251|198340.6|198290.6|198350|198293.3|198284.7|198182|624
1666973400000|2022-10-28 16:10:00|198340.9|198290.9|198331.3|198281.3|198388.2|198293.1|198321.7|198231.5|620
1666973700000|2022-10-28 16:15:00|198330.6|198280.6|198303.2|198253.2|198352.5|198281.8|198253.8|198169.3|779
1666974000000|2022-10-28 16:20:00|198303.4|198253.4|198361.6|198311.6|198398.7|198338.9|198297.3|198212.9|738
1666974300000|2022-10-28 16:25:00|198361.1|198311.1|198303.8|198253.8|198363.1|198313.1|198302.4|198252.4|536
1666974600000|2022-10-28 16:30:00|198302.7|198252.7|198259|198209|198353.2|198263.5|198252.8|198197|605
1666974900000|2022-10-28 16:35:00|198259.5|198209.5|198347.6|198297.6|198351|198300.3|198253.2|198154.4|723
1666975200000|2022-10-28 16:40:00|198349.4|198299.4|198355.5|198305.5|198406.6|198308.5|198334.6|198232.4|667
1666975500000|2022-10-28 16:45:00|198356.3|198306.3|198406.3|198256.3|198410.9|198310.7|198339.6|198242.1|590
1666975800000|2022-10-28 16:50:00|198406.8|198256.8|198307.4|198257.4|198426.9|198327|198302|198250.5|610
1666976100000|2022-10-28 16:55:00|198304.9|198254.9|198240.8|198190.8|198344.6|198262.9|198235.2|198164.9|627
1666976400000|2022-10-28 17:00:00|198239.9|198189.9|198229.1|198179.1|198293|198191.9|198199.7|198124.2|766
1666976700000|2022-10-28 17:05:00|198229.4|198179.4|198233.8|198183.8|198281.1|198195.3|198193.1|198105.7|542
1666977000000|2022-10-28 17:10:00|198235.7|198185.7|198286.6|198236.6|198290|198240|198228.7|198137.8|653
1666977300000|2022-10-28 17:15:00|198283.1|198233.1|198275.8|198225.8|198287.9|198237.9|198230.1|198134.5|650
1666977600000|2022-10-28 17:20:00|198275.7|198225.7|198322.9|198272.9|198351.2|198301.2|198275.6|198225.6|692
1666977900000|2022-10-28 17:25:00|198323.1|198273.1|198335.5|198285.5|198406.8|198304.1|198316.1|198224.4|553
1666978200000|2022-10-28 17:30:00|198335.3|198285.3|198311.4|198261.4|198368.2|198285.3|198303.9|198206|495
1666978500000|2022-10-28 17:35:00|198310.9|198260.9|198269|198219|198361.1|198264.5|198264|198197.2|597
1666978800000|2022-10-28 17:40:00|198266.6|198216.6|198311.4|198261.4|198352.7|198263|198259.1|198172.2|725
1666979100000|2022-10-28 17:45:00|198310.9|198260.9|198192.5|198142.5|198352.7|198262.5|198187.3|198085.2|639
1666979400000|2022-10-28 17:50:00|198192.9|198142.9|198231.7|198181.7|198281.4|198185.1|198190|198097.5|617
1666979700000|2022-10-28 17:55:00|198231.9|198181.9|198308.1|198158.1|198329.7|198240.9|198224|198121.8|582
1666980000000|2022-10-28 18:00:00|198307.9|198157.9|198261.7|198111.7|198308.1|198206.5|198211.5|198110.1|626
1666980300000|2022-10-28 18:05:00|198261.3|198111.3|198182.2|198132.2|198266.1|198169.6|198180.8|198080.7|551
1666980600000|2022-10-28 18:10:00|198182.1|198132.1|198154|198104|198185.1|198135.1|198143.2|198093.2|528
1666980900000|2022-10-28 18:15:00|198153.1|198103.1|198116.8|198066.8|198153.6|198103.6|198080.3|197987.6|520
1666981200000|2022-10-28 18:20:00|198116.7|198066.7|198149.3|198099.3|198157.1|198107.1|198112.1|198062.1|423
1666981500000|2022-10-28 18:25:00|198150.2|198100.2|198078.4|198028.4|198186.4|198107.8|198071.8|197971.7|583
1666981800000|2022-10-28 18:30:00|198078.2|198028.2|198042.6|197992.6|198079|198029|198039.6|197989.6|594
1666982100000|2022-10-28 18:35:00|198042.2|197992.2|198066.7|198016.7|198116.1|198024.7|198040.3|197966.1|603
1666982400000|2022-10-28 18:40:00|198066.3|198016.3|198073.2|198023.2|198075.5|198025.5|198035.1|197985.1|548
1666982700000|2022-10-28 18:45:00|198072.1|198022.1|198026|197976|198078|198023.8|198010.6|197928|475
1666983000000|2022-10-28 18:50:00|198025.3|197975.3|198044.1|197994.1|198092.7|197995.4|197985.8|197935.8|492
1666983300000|2022-10-28 18:55:00|198044|197994|198068|198018|198170.5|198057|198038.5|197975.6|558
1666983600000|2022-10-28 19:00:00|198062.6|198012.6|198166.4|198016.4|198182.5|198076.7|198059.5|197986.4|631
1666983900000|2022-10-28 19:05:00|198164|198014|198138.4|197988.4|198179.6|198072.5|198118.4|197980|543
1666984200000|2022-10-28 19:10:00|198138.2|197988.2|198134.8|197984.8|198142.7|198030|198079.2|197975|312
1666984500000|2022-10-28 19:15:00|198136.8|197986.8|198118.8|197968.8|198143.8|198041.5|198075.6|197962.5|516
1666984800000|2022-10-28 19:20:00|198118.4|197968.4|198173|198023|198178.2|198075.2|198092.5|197961|551
1666985100000|2022-10-28 19:25:00|198172.7|198022.7|198146.7|197996.7|198174.6|198024.6|198040.9|197936.7|490
1666985400000|2022-10-28 19:30:00|198147.2|197997.2|198128.9|197978.9|198151.3|198049.9|198058.9|197958.9|513
1666985700000|2022-10-28 19:35:00|198127.4|197977.4|198092.7|197942.7|198132.5|198031.9|198025.8|197936.2|440
1666986000000|2022-10-28 19:40:00|198093.4|197943.4|198015.1|197965.1|198102.5|197993|198010.7|197913.4|445
1666986300000|2022-10-28 19:45:00|198015.3|197965.3|198085.8|197935.8|198085.8|197980|197998.3|197894.5|497
1666986600000|2022-10-28 19:50:00|198085.1|197935.1|198040.2|197890.2|198139.8|198006.7|197988.7|197885.9|659
1666986900000|2022-10-28 19:55:00|198040.1|197890.1|198030.5|197880.5|198057.4|197944|197980.3|197875.1|726
1666987200000|2022-10-28 20:00:00|198030.7|197880.7|198026|197876|198052.5|197925.4|197975.4|197868.8|602
1666987500000|2022-10-28 20:05:00|198030|197880|198060.1|197910.1|198060.9|197910.9|198003.5|197853.5|485
1666987800000|2022-10-28 20:10:00|198060.5|197910.5|197998.1|197848.1|198140.3|197990.3|197960.7|197810.7|651
1666988100000|2022-10-28 20:15:00|197997.8|197847.8|198010.4|197860.4|198111.4|197961.4|197964.5|197814.5|531
1666988400000|2022-10-28 20:20:00|198009.2|197859.2|197942.2|197792.2|198011.6|197861.6|197915.3|197765.3|540
1666988700000|2022-10-28 20:25:00|197948.7|197798.7|197942.8|197792.8|198003.9|197857.1|197896|197778.7|713
1666989000000|2022-10-28 20:30:00|197935.1|197785.1|197976.8|197826.8|197982.1|197832.1|197922.2|197772.2|497
1666989300000|2022-10-28 20:35:00|197977.1|197827.1|198016.3|197866.3|198017|197867|197971.5|197821.5|569
1666989600000|2022-10-28 20:40:00|198014.4|197864.4|198015.2|197865.2|198033.5|197883.5|198007.5|197857.5|730
1666989900000|2022-10-28 20:45:00|198012.4|197862.4|198009.3|197859.3|198091|197883|197993.6|197776|245
1666990200000|2022-10-28 20:50:00|198009.2|197859.2|198013.1|197863.1|198106.1|197867.3|197992.6|197778|237
1666990500000|2022-10-28 20:55:00|198013.2|197863.2|198086.1|197786.5|198126.3|197866|197983.8|197775.1|247
1667163600000|2022-10-30 21:00:00|198485.7|198130.7|198454.5|198099.5|198514.4|198159.4|198319.9|197964.9|29
1667163900000|2022-10-30 21:05:00|198283.5|197928.5|198485.7|198130.7|198485.7|198130.7|198283.5|197928.5|15
1667164200000|2022-10-30 21:10:00|198514.4|198159.4|198428.6|198073.6|198514.4|198159.4|198305.3|197950.3|29
1667164500000|2022-10-30 21:15:00|198473.7|198118.7|198473.7|198118.7|198473.7|198118.7|198299.3|197944.3|12
1667164800000|2022-10-30 21:20:00|198299.4|197944.4|198473.7|198118.7|198473.7|198118.7|198299.4|197944.4|8
1667165100000|2022-10-30 21:25:00|198352.5|197997.5|198473.7|198118.7|198473.7|198118.7|198352.5|197997.5|8
1667165400000|2022-10-30 21:30:00|198299.2|197944.2|198299.2|197944.2|198473.7|198118.7|198299.2|197944.2|15
1667165700000|2022-10-30 21:35:00|198441.2|198086.2|198462.5|198107.5|198473.7|198118.7|198298.6|197943.6|13
1667166000000|2022-10-30 21:40:00|198473.7|198118.7|198473.7|198118.7|198473.7|198118.7|198402|198047|12
1667166600000|2022-10-30 21:50:00|198428.8|198073.8|198461.7|198106.7|198473.7|198118.7|198428.8|198073.8|6
1667166900000|2022-10-30 21:55:00|198429.4|198074.4|198461.7|198106.7|198461.7|198106.7|198273.2|197918.2|14
1667167200000|2022-10-30 22:00:00|198423.4|198068.4|198449.6|198109.8|198478.1|198130.3|198268.7|197913.7|178
1667167500000|2022-10-30 22:05:00|198450.8|198095.8|198435.5|198170.3|198556.7|198259|198330.5|198039|121
1667167800000|2022-10-30 22:10:00|198429.9|198170.9|198505.9|198245.6|198537.8|198274.4|198367.5|198089.6|255
1667168100000|2022-10-30 22:15:00|198506.4|198237.4|198426.1|198276.1|198510.2|198276.1|198421.4|198126.7|131
1667168400000|2022-10-30 22:20:00|198425|198275|198433|198127.4|198489.7|198282.1|198423.1|198125.9|71
1667168700000|2022-10-30 22:25:00|198392.2|198128.4|198324.9|198174.9|198449|198179.6|198320.3|198107.7|30
1667169000000|2022-10-30 22:30:00|198332.7|198182.7|198432|198122|198462.4|198231|198329.8|198080.5|167
1667169300000|2022-10-30 22:35:00|198428.7|198118.7|198426|198116|198479|198182.4|198301.6|198081.5|217
1667169600000|2022-10-30 22:40:00|198425.3|198115.3|198420|198110|198477.9|198174.5|198310.4|198099|145
1667169900000|2022-10-30 22:45:00|198422|198112|198372.9|198063.1|198442|198175.9|198309.7|198062.3|150
1667170200000|2022-10-30 22:50:00|198371.9|198061.9|198435|198125|198456|198146|198346.3|198036.3|182
1667170500000|2022-10-30 22:55:00|198434|198124|198378.9|198068.9|198442|198174.3|198307.8|198004.7|253
1667170800000|2022-10-30 23:00:00|198379.2|198069.2|198348.8|198053.4|198441|198191.6|198246.4|197982.2|392
1667171100000|2022-10-30 23:05:00|198388|198078|198397|198087|198401.3|198155.5|198281.9|198028.7|296
1667171400000|2022-10-30 23:10:00|198395|198085|198280.7|198130.7|198397.5|198171.8|198261|197986.9|246
1667171700000|2022-10-30 23:15:00|198282.1|198132.1|198261.4|198111.4|198369|198165.4|198240.9|198063|258
1667172000000|2022-10-30 23:20:00|198277.9|198127.9|198239|198089|198342.8|198162.5|198216.6|198036|217
1667172300000|2022-10-30 23:25:00|198240.1|198090.1|198212.8|198062.8|198315|198115|198177.3|198017|178
1667172600000|2022-10-30 23:30:00|198230|198080|198234|198084|198294.8|198144.8|198179.1|198013|199
1667172900000|2022-10-30 23:35:00|198223.5|198073.5|198228.8|198078.8|198326|198135.3|198214.1|198064.1|121
1667173200000|2022-10-30 23:40:00|198228.2|198078.2|198244.1|198094.1|198331|198118.5|198214.7|198051.9|228
1667173500000|2022-10-30 23:45:00|198243|198093|198297.5|198147.5|198365.6|198161.3|198207.9|198048.5|167
1667173800000|2022-10-30 23:50:00|198310.6|198160.6|198295.7|198145.7|198327|198177|198278|198128|157
1667174100000|2022-10-30 23:55:00|198277.2|198127.2|198300.3|198150.3|198313.1|198163.1|198277.2|198127.2|70
1667174400000|2022-10-31 00:00:00|198305|198155|198262.9|198112.9|198307.9|198157.9|198218.6|198068.6|376
1667174700000|2022-10-31 00:05:00|198261.7|198111.7|198242|198092|198291.7|198141.7|198216.2|198066.2|382
1667175000000|2022-10-31 00:10:00|198241.5|198091.5|198185.9|198035.9|198257.6|198107.6|198179.3|198029.3|265
1667175300000|2022-10-31 00:15:00|198186|198036|198185.7|198035.7|198199.6|198049.6|198177.7|198027.7|193
1667175600000|2022-10-31 00:20:00|198177.9|198027.9|198236.2|198086.2|198258.8|198108.8|198177.9|198027.9|301
1667175900000|2022-10-31 00:25:00|198235.7|198085.7|198241.5|198091.5|198250.3|198100.3|198228.8|198078.8|196
1667176200000|2022-10-31 00:30:00|198238.4|198088.4|198240.4|198090.4|198260.9|198110.9|198223.1|198073.1|246
1667176500000|2022-10-31 00:35:00|198239.7|198089.7|198241.9|198091.9|198265.1|198115.1|198224.1|198074.1|196
1667176800000|2022-10-31 00:40:00|198242.3|198092.3|198240.7|198090.7|198271.7|198121.7|198216.3|198066.3|225
1667177100000|2022-10-31 00:45:00|198240.4|198090.4|198241.8|198091.8|198298.9|198148.9|198238.4|198088.4|378
1667177400000|2022-10-31 00:50:00|198242|198092|198429.6|198279.6|198439.4|198289.4|198239.6|198089.6|507
1667177700000|2022-10-31 00:55:00|198419.1|198269.1|198468.5|198318.5|198473.6|198323.6|198419.1|198269.1|428
1667178000000|2022-10-31 01:00:00|198468.1|198318.1|198463.6|198313.6|198506.9|198356.9|198443|198293|370
1667178300000|2022-10-31 01:05:00|198462.9|198312.9|198469.5|198319.5|198483.5|198333.5|198462.9|198312.9|260
1667178600000|2022-10-31 01:10:00|198469.3|198319.3|198465.6|198315.6|198473.2|198323.2|198448.4|198298.4|329
1667178900000|2022-10-31 01:15:00|198464.9|198314.9|198496.4|198346.4|198500|198350|198457.5|198307.5|366
1667179200000|2022-10-31 01:20:00|198496.5|198346.5|198459.6|198309.6|198496.5|198346.5|198452.9|198302.9|247
1667179500000|2022-10-31 01:25:00|198460.4|198310.4|198389|198239|198467.5|198317.5|198369.7|198219.7|306
1667179800000|2022-10-31 01:30:00|198389.4|198239.4|198465.7|198315.7|198499.7|198349.7|198380.9|198230.9|357
1667180100000|2022-10-31 01:35:00|198466.4|198316.4|198456.1|198306.1|198515.7|198365.7|198450.4|198300.4|420
1667180400000|2022-10-31 01:40:00|198453.5|198303.5|198435.8|198285.8|198471.6|198321.6|198408.3|198258.3|356
1667180700000|2022-10-31 01:45:00|198436.1|198286.1|198399.8|198249.8|198447.7|198297.7|198331|198181|412
1667181000000|2022-10-31 01:50:00|198400.1|198250.1|198384.3|198234.3|198414.8|198264.8|198347.4|198197.4|394
1667181300000|2022-10-31 01:55:00|198383.8|198233.8|198432.5|198282.5|198437.3|198287.3|198335.3|198185.3|349
1667181600000|2022-10-31 02:00:00|198430.5|198280.5|198467|198317|198475.6|198325.6|198421.4|198271.4|281
1667181900000|2022-10-31 02:05:00|198467.6|198317.6|198461.8|198311.8|198500.7|198350.7|198460.2|198310.2|325
1667182200000|2022-10-31 02:10:00|198462|198312|198476.6|198326.6|198476.6|198326.6|198445.6|198295.6|228
1667182500000|2022-10-31 02:15:00|198469.4|198319.4|198469.2|198319.2|198476.7|198326.7|198451.5|198301.5|275
1667182800000|2022-10-31 02:20:00|198468.7|198318.7|198504.4|198354.4|198511.8|198361.8|198468.7|198318.7|201
1667183100000|2022-10-31 02:25:00|198504.3|198354.3|198505.4|198355.4|198510|198360|198492.8|198342.8|168
1667183400000|2022-10-31 02:30:00|198505.7|198355.7|198448.6|198298.6|198509.3|198359.3|198423.9|198273.9|310
1667183700000|2022-10-31 02:35:00|198449.7|198299.7|198456|198306|198467.9|198317.9|198420.7|198270.7|353
1667184000000|2022-10-31 02:40:00|198456.7|198306.7|198405.1|198255.1|198456.7|198306.7|198402.5|198252.5|233
1667184300000|2022-10-31 02:45:00|198405|198255|198407.3|198257.3|198439.5|198305.5|198349.1|198225.6|340
1667184600000|2022-10-31 02:50:00|198395.3|198245.3|198417|198267|198447.3|198297.3|198394.8|198244.8|359
1667184900000|2022-10-31 02:55:00|198417.1|198267.1|198423.1|198273.1|198446|198296|198412.2|198262.2|413
1667185200000|2022-10-31 03:00:00|198424.3|198274.3|198407|198257|198447.9|198297.9|198403.8|198253.8|271
1667185500000|2022-10-31 03:05:00|198406.7|198256.7|198390.3|198240.3|198418|198268|198386.3|198236.3|362
1667185800000|2022-10-31 03:10:00|198390.2|198240.2|198384.5|198234.5|198401.5|198251.5|198374|198224|354
1667186100000|2022-10-31 03:15:00|198384.7|198234.7|198424.5|198274.5|198424.5|198274.5|198376.5|198226.5|300
1667186400000|2022-10-31 03:20:00|198424.8|198274.8|198396.6|198246.6|198427.8|198277.8|198387|198237|259
1667186700000|2022-10-31 03:25:00|198396.3|198246.3|198425.5|198275.5|198428.5|198278.5|198382.7|198232.7|265
1667187000000|2022-10-31 03:30:00|198427.5|198277.5|198390.8|198240.8|198427.5|198277.5|198386.5|198236.5|288
1667187300000|2022-10-31 03:35:00|198390.3|198240.3|198398.6|198248.6|198409.2|198259.2|198378.8|198228.8|213
1667187600000|2022-10-31 03:40:00|198399.3|198249.3|198396.7|198246.7|198419.1|198269.1|198386.3|198236.3|265
1667187900000|2022-10-31 03:45:00|198396.8|198246.8|198379.9|198229.9|198399|198249|198351.4|198201.4|307
1667188200000|2022-10-31 03:50:00|198376.7|198226.7|198339.3|198189.3|198379.1|198229.1|198333|198183|169
1667188500000|2022-10-31 03:55:00|198337.8|198187.8|198330.9|198180.9|198344.9|198194.9|198301.8|198151.8|228
1667188800000|2022-10-31 04:00:00|198336.4|198186.4|198306.4|198156.4|198347.5|198197.5|198300|198150|282
1667189100000|2022-10-31 04:05:00|198303.7|198153.7|198343.5|198193.5|198354.2|198204.2|198295.7|198145.7|178
1667189400000|2022-10-31 04:10:00|198329.6|198179.6|198343.1|198193.1|198361.7|198211.7|198328.7|198178.7|195
1667189700000|2022-10-31 04:15:00|198345.8|198195.8|198331.2|198181.2|198357.3|198207.3|198329.9|198179.9|124
1667190000000|2022-10-31 04:20:00|198330.8|198180.8|198307.3|198157.3|198349.4|198199.4|198305.2|198155.2|179
1667190300000|2022-10-31 04:25:00|198309|198159|198309.6|198159.6|198320.5|198170.5|198299.7|198149.7|143
1667190600000|2022-10-31 04:30:00|198308.7|198158.7|198346.5|198196.5|198351.8|198201.8|198306.6|198156.6|164
1667190900000|2022-10-31 04:35:00|198343.7|198193.7|198346.1|198196.1|198356.3|198206.3|198336.7|198186.7|160
1667191200000|2022-10-31 04:40:00|198346.4|198196.4|198334.8|198184.8|198353.5|198203.5|198298.5|198148.5|214
1667191500000|2022-10-31 04:45:00|198335|198185|198342.4|198192.4|198347.3|198197.3|198332.8|198182.8|160
1667191800000|2022-10-31 04:50:00|198342.1|198192.1|198337.7|198187.7|198352.3|198202.3|198331.1|198181.1|181
1667192100000|2022-10-31 04:55:00|198337.1|198187.1|198343|198193|198348|198198|198333.3|198183.3|257
1667192400000|2022-10-31 05:00:00|198340.4|198190.4|198343|198193|198352.5|198202.5|198330.7|198180.7|275
1667192700000|2022-10-31 05:05:00|198343.1|198193.1|198304|198154|198346|198196|198300.5|198150.5|187
1667193000000|2022-10-31 05:10:00|198303.8|198153.8|198344.9|198194.9|198352|198202|198302.2|198152.2|248
1667193300000|2022-10-31 05:15:00|198344.4|198194.4|198347.3|198197.3|198359.4|198209.4|198337|198187|131
1667193600000|2022-10-31 05:20:00|198356.2|198206.2|198354.5|198204.5|198356.2|198206.2|198349.6|198199.6|97
1667193900000|2022-10-31 05:25:00|198352.9|198202.9|198355.7|198205.7|198366|198216|198346.1|198196.1|206
1667194200000|2022-10-31 05:30:00|198355.8|198205.8|198391|198241|198392.3|198242.3|198350.5|198200.5|210
1667194500000|2022-10-31 05:35:00|198390.9|198240.9|198386.2|198236.2|198392.1|198242.1|198356.4|198206.4|254
1667194800000|2022-10-31 05:40:00|198385.9|198235.9|198389.1|198239.1|198391.5|198241.5|198365.1|198215.1|179
1667195100000|2022-10-31 05:45:00|198389.2|198239.2|198472.3|198322.3|198476|198326|198383.4|198233.4|235
1667195400000|2022-10-31 05:50:00|198472.7|198322.7|198468.2|198318.2|198475.1|198325.1|198434.5|198284.5|348
1667195700000|2022-10-31 05:55:00|198467|198317|198439.9|198289.9|198473.1|198323.1|198436.8|198286.8|297
1667196000000|2022-10-31 06:00:00|198440.4|198290.4|198430.3|198280.3|198467|198317|198413.6|198263.6|647
1667196300000|2022-10-31 06:05:00|198431.8|198281.8|198428.8|198278.8|198444.6|198294.6|198418.9|198268.9|510
1667196600000|2022-10-31 06:10:00|198428.6|198278.6|198429.8|198279.8|198452|198302|198423.1|198273.1|636
1667196900000|2022-10-31 06:15:00|198429.4|198279.4|198445.7|198295.7|198455.8|198305.8|198418.3|198268.3|436
1667197200000|2022-10-31 06:20:00|198446|198296|198435.7|198285.7|198455.5|198305.5|198418.2|198268.2|236
1667197500000|2022-10-31 06:25:00|198429|198279|198417.9|198267.9|198437.2|198287.2|198394|198244|401
1667197800000|2022-10-31 06:30:00|198416|198266|198415.6|198265.6|198424.6|198309.8|198354.5|198256.4|305
1667198100000|2022-10-31 06:35:00|198416.5|198266.5|198425.1|198275.1|198429.2|198279.2|198409.1|198259.1|360
1667198400000|2022-10-31 06:40:00|198426.5|198276.5|198398.3|198248.3|198431.5|198281.5|198379.9|198229.9|390
1667198700000|2022-10-31 06:45:00|198398.2|198248.2|198386.1|198236.1|198402.5|198252.5|198381.9|198231.9|412
1667199000000|2022-10-31 06:50:00|198382.6|198232.6|198385.1|198235.1|198400.9|198273.4|198323.4|198218.7|355
1667199300000|2022-10-31 06:55:00|198384.2|198234.2|198387.6|198237.6|198392.8|198242.8|198376.3|198226.3|499
1667199600000|2022-10-31 07:00:00|198388.8|198238.8|198400.8|198250.8|198402.2|198252.2|198360.5|198210.5|488
1667199900000|2022-10-31 07:05:00|198400.9|198250.9|198414|198264|198437.9|198287.9|198395|198245|471
1667200200000|2022-10-31 07:10:00|198414.5|198264.5|198434.7|198284.7|198480.4|198330.4|198414.4|198264.4|507
1667200500000|2022-10-31 07:15:00|198435.4|198285.4|198501.9|198351.9|198511.9|198361.9|198435.4|198285.4|636
1667200800000|2022-10-31 07:20:00|198501.3|198351.3|198545.4|198395.4|198553|198403|198437|198344.6|606
1667201100000|2022-10-31 07:25:00|198545.7|198395.7|198547.9|198397.9|198562|198412|198539.6|198389.6|460
1667201400000|2022-10-31 07:30:00|198548.2|198398.2|198528.4|198378.4|198550|198400|198479.5|198329.5|664
1667201700000|2022-10-31 07:35:00|198528.7|198378.7|198490.2|198340.2|198548.8|198429|198460.4|198310.4|616
1667202000000|2022-10-31 07:40:00|198496.2|198346.2|198469.4|198319.4|198510.8|198360.8|198429.2|198279.2|590
1667202300000|2022-10-31 07:45:00|198469.3|198319.3|198553.9|198403.9|198562|198448.1|198411.7|198301.7|634
1667202600000|2022-10-31 07:50:00|198553.5|198403.5|198524.7|198474.7|198581.3|198481.1|198496.1|198392.9|609
1667202900000|2022-10-31 07:55:00|198525.2|198475.2|198520.8|198370.8|198574.2|198482|198460.9|198356.5|691
1667203200000|2022-10-31 08:00:00|198523.7|198373.7|198550.7|198400.7|198568.8|198458.4|198469.5|198352.2|747
1667203500000|2022-10-31 08:05:00|198550.4|198400.4|198662.6|198512.6|198668.9|198518.9|198543.5|198393.5|755
1667203800000|2022-10-31 08:10:00|198662.7|198512.7|198665.9|198515.9|198669.6|198567.5|198584.1|198464.3|764
1667204100000|2022-10-31 08:15:00|198614.1|198564.1|198631.1|198581.1|198697.2|198607.1|198605.6|198508.7|662
1667204400000|2022-10-31 08:20:00|198631.2|198581.2|198578.9|198428.9|198712|198610.2|198531.6|198404.5|664
1667204700000|2022-10-31 08:25:00|198579.9|198429.9|198601.4|198451.4|198607|198457|198541|198391|668
1667205000000|2022-10-31 08:30:00|198608.7|198458.7|198721.3|198571.3|198764.1|198614.1|198608.7|198458.7|887
1667205300000|2022-10-31 08:35:00|198724.1|198574.1|198668.9|198518.9|198742.8|198592.8|198665.9|198515.9|924
1667205600000|2022-10-31 08:40:00|198669|198519|198748.5|198598.5|198761.3|198662.2|198620.2|198505.4|961
1667205900000|2022-10-31 08:45:00|198746.5|198596.5|198745.3|198595.3|198812.6|198662.6|198741.1|198591.1|585
1667206200000|2022-10-31 08:50:00|198745.4|198595.4|198700.1|198550.1|198747.4|198597.4|198696.7|198546.7|653
1667206500000|2022-10-31 08:55:00|198700|198550|198636.2|198486.2|198726.3|198576.3|198630.3|198480.3|633
1667206800000|2022-10-31 09:00:00|198633.8|198483.8|198534.9|198384.9|198642.7|198492.7|198486.7|198378.8|691
1667207100000|2022-10-31 09:05:00|198535.2|198385.2|198495.2|198345.2|198535.2|198430.1|198434.2|198306.8|663
1667207400000|2022-10-31 09:10:00|198495.1|198345.1|198503.2|198353.2|198543.7|198427.1|198444|198333.6|468
1667207700000|2022-10-31 09:15:00|198501.4|198351.4|198499.6|198349.6|198554.4|198466.9|198439.1|198339.4|623
1667208000000|2022-10-31 09:20:00|198499.2|198349.2|198489.7|198339.7|198546.3|198398.1|198448.1|198323.7|586
1667208300000|2022-10-31 09:25:00|198494.2|198344.2|198486|198336|198543.7|198393.7|198477.2|198327.2|665
1667208600000|2022-10-31 09:30:00|198488|198338|198486.4|198336.4|198510.4|198360.4|198380.6|198230.6|617
1667208900000|2022-10-31 09:35:00|198486.3|198336.3|198466.1|198316.1|198511.1|198361.1|198463.3|198313.3|566
1667209200000|2022-10-31 09:40:00|198466.2|198316.2|198501.6|198351.6|198514.8|198364.8|198461.4|198311.4|474
1667209500000|2022-10-31 09:45:00|198501.2|198351.2|198507.6|198357.6|198516.4|198366.4|198461|198311|579
1667209800000|2022-10-31 09:50:00|198507.5|198357.5|198698.3|198548.3|198705.4|198555.4|198506.7|198356.7|634
1667210100000|2022-10-31 09:55:00|198698.6|198548.6|198791|198641|198794.9|198644.9|198697.2|198547.2|638
1667210400000|2022-10-31 10:00:00|198789|198639|198795.6|198645.6|198799.1|198649.1|198764.9|198614.9|432
1667210700000|2022-10-31 10:05:00|198795.7|198645.7|198669.6|198519.6|198795.8|198645.8|198636.4|198486.4|452
1667211000000|2022-10-31 10:10:00|198669.8|198519.8|198679.2|198529.2|198687.4|198586.8|198619.1|198517.9|478
1667211300000|2022-10-31 10:15:00|198679.3|198529.3|198721.3|198571.3|198727.8|198577.8|198677.8|198527.8|308
1667211600000|2022-10-31 10:20:00|198721.1|198571.1|198680.5|198530.5|198729.8|198579.8|198672.1|198522.1|409
1667211900000|2022-10-31 10:25:00|198689.2|198539.2|198721.7|198571.7|198737|198587|198679.3|198529.3|395
1667212200000|2022-10-31 10:30:00|198721.5|198571.5|198723.3|198573.3|198732.7|198582.7|198708.8|198558.8|497
1667212500000|2022-10-31 10:35:00|198723.5|198573.5|198772.7|198622.7|198788|198672.4|198716.5|198570.8|533
1667212800000|2022-10-31 10:40:00|198774|198624|198806.1|198656.1|198811.8|198661.8|198762.5|198612.5|485
1667213100000|2022-10-31 10:45:00|198805.1|198655.1|198847.7|198697.7|198850.3|198749.2|198759.4|198619.5|502
1667213400000|2022-10-31 10:50:00|198848|198698|198869.3|198719.3|198885.6|198757.8|198803.5|198689.9|575
1667213700000|2022-10-31 10:55:00|198859.5|198709.5|198801.3|198651.3|198880.9|198768.1|198755.9|198650.7|545
1667214000000|2022-10-31 11:00:00|198802.6|198652.6|198816.3|198666.3|198817.9|198679.1|198685.5|198563.9|596
1667214300000|2022-10-31 11:05:00|198815.7|198665.7|198839.2|198689.2|198901.2|198778|198788.4|198663.7|512
1667214600000|2022-10-31 11:10:00|198838.9|198688.9|198719.7|198569.7|198845.3|198695.3|198711.5|198563.9|544
1667214900000|2022-10-31 11:15:00|198719.8|198569.8|198764.6|198614.6|198772|198671|198663.3|198560|617
1667215200000|2022-10-31 11:20:00|198766|198616|198791.9|198641.9|198827.2|198727.2|198720.1|198606.2|624
1667215500000|2022-10-31 11:25:00|198791.4|198641.4|198787.1|198637.1|198804.5|198692.3|198740.2|198590.2|739
1667215800000|2022-10-31 11:30:00|198787.3|198637.3|198666.5|198616.5|198804.1|198705.5|198661.2|198600.6|744
1667216100000|2022-10-31 11:35:00|198667.2|198617.2|198788.4|198638.4|198793|198691.5|198655.2|198562.8|625
1667216400000|2022-10-31 11:40:00|198738.5|198688.5|198802.6|198652.6|198860|198775.1|198738.5|198636.2|798
1667216700000|2022-10-31 11:45:00|198803.1|198653.1|198701.4|198651.4|198831.5|198684.5|198690|198593.8|796
1667217000000|2022-10-31 11:50:00|198701|198651|198816.3|198766.3|198879.3|198775.5|198695.7|198599.3|644
1667217300000|2022-10-31 11:55:00|198818.3|198768.3|198792.6|198642.6|198864.8|198771.4|198763.4|198639.1|640
1667217600000|2022-10-31 12:00:00|198791.7|198641.7|198760.9|198710.9|198832.1|198735.1|198696.5|198591.6|833
1667217900000|2022-10-31 12:05:00|198761.5|198711.5|198837.4|198787.4|198880.5|198789.7|198761.5|198683.4|715
1667218200000|2022-10-31 12:10:00|198836.6|198786.6|198824.3|198774.3|198856|198788.5|198743.2|198639.9|674
1667218500000|2022-10-31 12:15:00|198824.6|198774.6|198815.2|198765.2|198884.8|198781.8|198803.5|198722.7|502
1667218800000|2022-10-31 12:20:00|198814.2|198764.2|198968.6|198818.6|199012.5|198934.4|198805.7|198742.5|722
1667219100000|2022-10-31 12:25:00|198968.1|198818.1|199012.3|198862.3|199015|198913.7|198874.5|198776.2|567
1667219400000|2022-10-31 12:30:00|199012.2|198862.2|198922.4|198772.4|199012.2|198912.2|198871.7|198769.6|504
1667219700000|2022-10-31 12:35:00|198922.6|198772.6|198993|198943|199056|198999.6|198863.6|198760|708
1667220000000|2022-10-31 12:40:00|198992.7|198942.7|198955.7|198905.7|199053.7|198957.4|198946.3|198873.9|539
1667220300000|2022-10-31 12:45:00|198959.4|198909.4|199085.7|198935.7|199091.5|198994.3|198947|198897|552
1667220600000|2022-10-31 12:50:00|199085.6|198935.6|199107.6|199057.6|199165.5|199069.5|199071.3|198935.6|576
1667220900000|2022-10-31 12:55:00|199112|199062|199202.4|199152.4|199211.4|199161.4|199111.4|199026.9|694
1667221200000|2022-10-31 13:00:00|199207.2|199157.2|198998.2|198948.2|199207.2|199157.2|198998.2|198935.2|718
1667221500000|2022-10-31 13:05:00|198999|198949|199015.4|198965.4|199049.5|198999.5|198991.3|198941.3|649
1667221800000|2022-10-31 13:10:00|199014.8|198964.8|198909.1|198859.1|199014.8|198964.8|198898.1|198795.7|626
1667222100000|2022-10-31 13:15:00|198909.4|198859.4|198907.7|198857.7|199007.3|198867.4|198902.1|198769.5|713
1667222400000|2022-10-31 13:20:00|198907.9|198857.9|198962.3|198812.3|198973.4|198872.9|198889.6|198766.5|652
1667222700000|2022-10-31 13:25:00|198962.4|198812.4|199002.2|198852.2|199019.8|198909.4|198906.2|198803.9|677
1667223000000|2022-10-31 13:30:00|199002|198852|199053.1|198903.1|199091.2|198986|198928.7|198826.8|915
1667223300000|2022-10-31 13:35:00|199052.9|198902.9|199084.2|198934.2|199136.4|199027.2|199004.7|198898.6|857
1667223600000|2022-10-31 13:40:00|199083.7|198933.7|198913.7|198763.7|199084.8|198951.9|198906.4|198756.4|783
1667223900000|2022-10-31 13:45:00|198913.3|198763.3|199041.1|198891.1|199051.3|198901.3|198863|198763.3|810
1667224200000|2022-10-31 13:50:00|199045.5|198895.5|198913.1|198863.1|199078|198974.7|198906.9|198814.7|747
1667224500000|2022-10-31 13:55:00|198915.1|198865.1|198974.8|198924.8|199067.8|198972.6|198912.4|198811.9|743
1667224800000|2022-10-31 14:00:00|198973|198923|198833.7|198683.7|198984.3|198924.9|198784.4|198680.8|777
1667225100000|2022-10-31 14:05:00|198833.8|198683.8|198541.3|198491.3|198858.4|198708.4|198530.6|198431.1|768
1667225400000|2022-10-31 14:10:00|198540.8|198490.8|198641.8|198491.8|198663.9|198563.9|198536.7|198433.3|790
1667225700000|2022-10-31 14:15:00|198642.1|198492.1|198474|198424|198642.2|198542.9|198427.1|198324.6|774
1667226000000|2022-10-31 14:20:00|198474.6|198424.6|198477.3|198427.3|198603.8|198502.8|198459.5|198369.9|787
1667226300000|2022-10-31 14:25:00|198476.5|198426.5|198445.4|198295.4|198527.1|198428.8|198397.9|198288|807
1667226600000|2022-10-31 14:30:00|198446.5|198296.5|198415|198265|198486.1|198387.6|198356|198256.9|829
1667226900000|2022-10-31 14:35:00|198414.5|198264.5|198522.7|198372.7|198582.8|198480.2|198366.2|198264.5|763
1667227200000|2022-10-31 14:40:00|198471.6|198421.6|198397.8|198347.8|198532.4|198431.3|198373|198289.3|749
1667227500000|2022-10-31 14:45:00|198397.7|198347.7|198458.4|198308.4|198493|198371.8|198374.7|198274.1|835
1667227800000|2022-10-31 14:50:00|198458.1|198308.1|198406.9|198356.9|198467.3|198382.6|198377|198281.3|691
1667228100000|2022-10-31 14:55:00|198406.7|198356.7|198500.8|198350.8|198545.1|198439.3|198400.7|198298.5|772
1667228400000|2022-10-31 15:00:00|198501.2|198351.2|198491.5|198341.5|198517.8|198420.1|198410.3|198300|729
1667228700000|2022-10-31 15:05:00|198491.3|198341.3|198509.6|198359.6|198516.6|198415.1|198445.5|198341.3|497
1667229000000|2022-10-31 15:10:00|198509.3|198359.3|198618.2|198468.2|198624.7|198523.5|198451|198351.8|650
1667229300000|2022-10-31 15:15:00|198617.9|198467.9|198621.8|198471.8|198634.9|198527.6|198546.6|198444.9|522
1667229600000|2022-10-31 15:20:00|198621.6|198471.6|198461.4|198411.4|198622.9|198514.8|198453.9|198394.1|683
1667229900000|2022-10-31 15:25:00|198461.2|198411.2|198453.8|198403.8|198509.5|198418.4|198414.8|198342.8|801
1667230200000|2022-10-31 15:30:00|198452.3|198402.3|198397.8|198347.8|198509.2|198412.8|198396.1|198312.5|726
1667230500000|2022-10-31 15:35:00|198399|198349|198455.1|198305.1|198460.1|198361|198371|198280.9|798
1667230800000|2022-10-31 15:40:00|198453.5|198303.5|198451.4|198401.4|198520.8|198415.1|198382.7|198284.7|772
1667231100000|2022-10-31 15:45:00|198451.6|198401.6|198449.3|198299.3|198508.6|198405.9|198384.2|198284.1|781
1667231400000|2022-10-31 15:50:00|198397.4|198347.4|198470.2|198320.2|198479.2|198366.4|198374.6|198276.1|950
1667231700000|2022-10-31 15:55:00|198471.2|198321.2|198515.1|198465.1|198573.2|198481.7|198369.8|198294.5|973
1667232000000|2022-10-31 16:00:00|198511.5|198461.5|198542.5|198392.5|198575.5|198479.7|198482.5|198392.3|846
1667232300000|2022-10-31 16:05:00|198491.8|198441.8|198506.2|198456.2|198555.4|198484.7|198454.5|198392.9|690
1667232600000|2022-10-31 16:10:00|198506.6|198456.6|198495.4|198445.4|198540.5|198460.2|198446.7|198360.7|694
1667232900000|2022-10-31 16:15:00|198495.7|198445.7|198423.4|198373.4|198503.7|198453.7|198395.9|198345.9|656
1667233200000|2022-10-31 16:20:00|198422.8|198372.8|198400.5|198350.5|198455|198375.3|198380.1|198286.1|611
1667233500000|2022-10-31 16:25:00|198401.8|198351.8|198390.4|198340.4|198414.5|198364.5|198352.5|198302.5|687
1667233800000|2022-10-31 16:30:00|198391.5|198341.5|198343.5|198293.5|198444.1|198354.6|198343.3|198246.8|693
1667234100000|2022-10-31 16:35:00|198346.5|198296.5|198315.8|198265.8|198396.3|198302.4|198308.8|198208.5|708
1667234400000|2022-10-31 16:40:00|198317.4|198267.4|198344.8|198294.8|198375.8|198313.1|198304.1|198219.7|627
1667234700000|2022-10-31 16:45:00|198345.5|198295.5|198259.4|198209.4|198391|198307.6|198257.7|198195.6|703
1667235000000|2022-10-31 16:50:00|198260.8|198210.8|198309|198259|198363.4|198267.3|198249.4|198199.4|722
1667235300000|2022-10-31 16:55:00|198309.2|198259.2|198310.3|198260.3|198356.2|198265.1|198250.5|198161|642
1667235600000|2022-10-31 17:00:00|198309.5|198259.5|198300.6|198250.6|198361.8|198275.2|198295.5|198200.5|634
1667235900000|2022-10-31 17:05:00|198300.4|198250.4|198308.4|198258.4|198354.5|198262.8|198276.8|198188.7|728
1667236200000|2022-10-31 17:10:00|198308.5|198258.5|198358.4|198208.4|198364.6|198272.6|198299.2|198203.6|644
1667236500000|2022-10-31 17:15:00|198356.8|198206.8|198306.6|198256.6|198357.3|198268|198299.5|198200.3|608
1667236800000|2022-10-31 17:20:00|198306.8|198256.8|198268.6|198218.6|198342.1|198259.8|198244.5|198189.9|674
1667237100000|2022-10-31 17:25:00|198269.1|198219.1|198268.5|198218.5|198365.4|198260.8|198262.5|198165|538
1667237400000|2022-10-31 17:30:00|198269.1|198219.1|198214.1|198164.1|198316.4|198219.8|198187.9|198137.9|708
1667237700000|2022-10-31 17:35:00|198214.7|198164.7|198205.9|198155.9|198268.4|198218.4|198200.4|198150.4|628
1667238000000|2022-10-31 17:40:00|198205.7|198155.7|198211.2|198161.2|198296.9|198208.8|198160.7|198078.4|668
1667238300000|2022-10-31 17:45:00|198210.1|198160.1|198184.1|198134.1|198273.7|198183.7|198182.2|198102.7|641
1667238600000|2022-10-31 17:50:00|198184.4|198134.4|198095.6|198045.6|198184.4|198134.4|198084.4|198001|714
1667238900000|2022-10-31 17:55:00|198098|198048|198095.3|197945.3|198147|198049.8|198043.6|197944.9|572
1667239200000|2022-10-31 18:00:00|198095.6|197945.6|197982.5|197932.5|198110.5|198010.6|197963.9|197913.9|626
1667239500000|2022-10-31 18:05:00|197982.9|197932.9|198055.2|198005.2|198108|198037.6|197982.2|197900.2|801
1667239800000|2022-10-31 18:10:00|198055.4|198005.4|198047.8|197997.8|198108.4|198009.8|198032.1|197940.9|695
1667240100000|2022-10-31 18:15:00|198048.7|197998.7|198106.9|197956.9|198114.1|198011.5|197994.7|197909.3|668
1667240400000|2022-10-31 18:20:00|198108.4|197958.4|197982.1|197932.1|198115|198020.5|197975.8|197925.8|732
1667240700000|2022-10-31 18:25:00|197982.5|197932.5|198009.6|197959.6|198069.1|197971.7|197967.2|197878.6|727
1667241000000|2022-10-31 18:30:00|198009.7|197959.7|198032.7|197982.7|198055.6|198005.6|197984.1|197934.1|728
1667241300000|2022-10-31 18:35:00|198032.3|197982.3|197975.8|197925.8|198057.3|198007.3|197975.3|197925.3|567
1667241600000|2022-10-31 18:40:00|197977.7|197927.7|198032|197982|198051.7|198001.7|197977.7|197927.7|564
1667241900000|2022-10-31 18:45:00|198032.3|197982.3|198059.1|198009.1|198107.2|198017.7|198020.9|197957.2|635
1667242200000|2022-10-31 18:50:00|198059.2|198009.2|198021.8|197971.8|198140.5|198050.8|198014.1|197964.1|727
1667242500000|2022-10-31 18:55:00|198021.7|197971.7|198130.8|198080.8|198180|198087.4|198021.7|197957.8|755
1667242800000|2022-10-31 19:00:00|198130.7|198080.7|198159.8|198109.8|198187.9|198112.3|198118.7|198033.1|791
1667243100000|2022-10-31 19:05:00|198159.9|198109.9|198134.2|198084.2|198180|198120.6|198084.4|198017.1|634
1667243400000|2022-10-31 19:10:00|198132.8|198082.8|198173.3|198123.3|198225.5|198128.8|198114.1|198023.1|612
1667243700000|2022-10-31 19:15:00|198173.1|198123.1|198293.4|198243.4|198388.1|198281.7|198173.1|198065.5|741
1667244000000|2022-10-31 19:20:00|198294.2|198244.2|198341|198291|198368|198298.2|198290.4|198206.2|729
1667244300000|2022-10-31 19:25:00|198341.8|198291.8|198296.6|198246.6|198397.4|198298|198262.6|198196.4|573
1667244600000|2022-10-31 19:30:00|198301.1|198251.1|198262.2|198212.2|198359.7|198260|198253.1|198167.7|621
1667244900000|2022-10-31 19:35:00|198262.6|198212.6|198156.6|198106.6|198270.3|198220.3|198149.1|198090.4|564
1667245200000|2022-10-31 19:40:00|198156.1|198106.1|198147.9|198097.9|198231.2|198138|198139.7|198044.4|675
1667245500000|2022-10-31 19:45:00|198147.5|198097.5|198215.7|198165.7|198257.5|198172.6|198130.4|198073.2|678
1667245800000|2022-10-31 19:50:00|198215.5|198165.5|198217.3|198167.3|198289.3|198180.2|198173.7|198076.4|747
1667246100000|2022-10-31 19:55:00|198216.6|198166.6|198176.8|198126.8|198227.8|198177.8|198172.5|198122.5|838
1667246400000|2022-10-31 20:00:00|198175.4|198125.4|198190|198040|198209.2|198125.4|198106.4|197997.4|618
1667246700000|2022-10-31 20:05:00|198192.5|198042.5|198187.5|198037.5|198199.5|198093|198135|198034.1|348
1667247000000|2022-10-31 20:10:00|198187.1|198037.1|198186.2|198036.2|198204.1|198054.1|198181|198031|367
1667247300000|2022-10-31 20:15:00|198186.1|198036.1|198138.3|197988.3|198187.4|198037.4|198126.4|197976.4|561
1667247600000|2022-10-31 20:20:00|198139|197989|198162.3|198012.3|198182.9|198032.9|198138.5|197988.5|652
1667247900000|2022-10-31 20:25:00|198163.4|198013.4|198219.2|198069.2|198225.5|198075.5|198161.9|198011.9|541
1667248200000|2022-10-31 20:30:00|198216.8|198066.8|198161.8|198011.8|198232.1|198094.9|198105|198011.8|365
1667248500000|2022-10-31 20:35:00|198159.6|198009.6|198130.7|197980.7|198159.6|198047|198094|197975.2|468
1667248800000|2022-10-31 20:40:00|198134.3|197984.3|198176.6|198026.6|198195.8|198045.8|198134.3|197984.3|329
1667249100000|2022-10-31 20:45:00|198175.4|198025.4|198175.5|198025.5|198191.2|198041.2|198166.7|198016.7|394
1667249400000|2022-10-31 20:50:00|198175.6|198025.6|198056.9|197906.9|198185.4|198035.4|198040.5|197890.5|567
1667249700000|2022-10-31 20:55:00|198056.7|197906.7|198270.6|197960.6|198308|198052.5|198030|197880|542
1667250000000|2022-10-31 21:00:00|198308.1|197998.1|198280|197970|198362.4|198052.4|198269.1|197959.1|64
1667250300000|2022-10-31 21:05:00|198302|197992|198329.5|198019.5|198372.3|198062.3|198252.6|197942.6|38
1667250600000|2022-10-31 21:10:00|198336.1|198026.1|198396.3|198086.3|198396.3|198093.5|198264.4|197954.4|231
1667250900000|2022-10-31 21:15:00|198392.1|198082.1|198344.9|198034.9|198420.9|198110.9|198204.7|197973.1|280
1667251200000|2022-10-31 21:20:00|198345.6|198035.6|198351.7|198041.7|198357.1|198047.1|198306.2|197996.2|110
1667251500000|2022-10-31 21:25:00|198347.9|198037.9|198343.2|198033.2|198361.3|198051.3|198334.8|198024.8|39
1667251800000|2022-10-31 21:30:00|198335.2|198025.2|198360.5|198050.5|198364|198054|198305.5|197995.5|197
1667252100000|2022-10-31 21:35:00|198352.5|198042.5|198326.9|198016.9|198373|198063|198168.1|197933.8|460
1667252400000|2022-10-31 21:40:00|198326.7|198016.7|198182.3|198032.3|198328|198046.5|198154.8|197951.8|272
1667252700000|2022-10-31 21:45:00|198179.9|198029.9|198378.4|198068.4|198398.2|198088.2|198154.2|197961.2|334
1667253000000|2022-10-31 21:50:00|198378.3|198068.3|198372.9|198062.9|198393|198083|198346.7|198036.7|644
1667253300000|2022-10-31 21:55:00|198362.5|198052.5|198329|198019|198416.7|198106.7|198256.9|197946.9|733
1667253600000|2022-10-31 22:00:00|198317.3|198007.3|198281.7|197996.1|198410.5|198100.5|198180.3|197908.7|192
1667253900000|2022-10-31 22:05:00|198281.9|197995.6|198207.4|198057.4|198284.2|198117|198182.9|197990.1|167
1667254200000|2022-10-31 22:10:00|198210.1|198060.1|198205.7|198055.7|198237|198080|198143.1|197927|246
1667254500000|2022-10-31 22:15:00|198205.5|198055.5|198132.3|197982.3|198380.3|198230.3|198090.1|197940.1|336
1667254800000|2022-10-31 22:20:00|198131.9|197981.9|198203.5|198053.5|198305|198162|198097.2|197947.2|358
1667255100000|2022-10-31 22:25:00|198203.2|198053.2|198186.9|198036.9|198264.4|198058.4|198175.9|197948.5|199
1667255400000|2022-10-31 22:30:00|198186.6|198036.6|198173.6|198023.6|198312.6|198162.6|198094.3|197944.3|333
1667255700000|2022-10-31 22:35:00|198173.5|198023.5|198254.4|198104.4|198337.5|198187.5|198169.9|197982.6|295
1667256000000|2022-10-31 22:40:00|198251.4|198101.4|198119.4|197969.4|198330.4|198112.6|198049.5|197906.9|271
1667256300000|2022-10-31 22:45:00|198120.7|197970.7|198233|198083|198299|198112.5|198119.1|197918.9|234
1667256600000|2022-10-31 22:50:00|198232.1|198082.1|198197.7|198047.7|198319.9|198103.6|198065.3|197915.3|320
1667256900000|2022-10-31 22:55:00|198198.2|198048.2|198227.5|198077.5|198279.3|198077.5|198186.7|197984.2|194
1667257200000|2022-10-31 23:00:00|198226.9|198076.9|198162.7|198012.7|198232|198082|198162.7|198012.7|204
1667257500000|2022-10-31 23:05:00|198162.4|198012.4|198116|197966|198162.4|198012.4|198110.3|197960.3|393
1667257800000|2022-10-31 23:10:00|198116.1|197966.1|198086.9|197936.9|198148.9|197998.9|198086.7|197936.7|230
1667258100000|2022-10-31 23:15:00|198086.7|197936.7|198104.1|197954.1|198106.1|197956.1|198083|197933|169
1667258400000|2022-10-31 23:20:00|198104.2|197954.2|198105.1|197955.1|198123|197973|198100.9|197950.9|161
1667258700000|2022-10-31 23:25:00|198108.1|197958.1|198108.8|197958.8|198122.9|197972.9|198101.9|197951.9|183
1667259000000|2022-10-31 23:30:00|198108.9|197958.9|198112.2|197962.2|198159.3|198009.3|198101.1|197951.1|231
1667259300000|2022-10-31 23:35:00|198112.4|197962.4|198124.8|197974.8|198129.8|197979.8|198107.6|197957.6|218
1667259600000|2022-10-31 23:40:00|198122.1|197972.1|198115.4|197965.4|198128.8|197978.8|198108.8|197958.8|196
1667259900000|2022-10-31 23:45:00|198115.2|197965.2|198113.2|197963.2|198126.9|197976.9|198107.6|197957.6|173
1667260200000|2022-10-31 23:50:00|198113|197963|198153.9|198003.9|198165.7|198015.7|198110.8|197960.8|162
1667260500000|2022-10-31 23:55:00|198153.8|198003.8|198154.5|198004.5|198158.9|198008.9|198130.9|197980.9|179
1667260800000|2022-11-01 00:00:00|198154.1|198004.1|198147.6|197997.6|198172.5|198022.5|198128.4|197978.4|300
1667261100000|2022-11-01 00:05:00|198148.2|197998.2|198178.4|198028.4|198210.7|198060.7|198126.6|197976.6|290
1667261400000|2022-11-01 00:10:00|198178.1|198028.1|198175.3|198025.3|198190.9|198040.9|198144.2|197994.2|264
1667261700000|2022-11-01 00:15:00|198175.5|198025.5|198154|198004|198195|198045|198127.9|197977.9|285
1667262000000|2022-11-01 00:20:00|198153.8|198003.8|198170.6|198020.6|198190|198040|198153.8|198003.8|294
1667262300000|2022-11-01 00:25:00|198172.7|198022.7|198146.2|197996.2|198193|198043|198135.1|197985.1|256
1667262600000|2022-11-01 00:30:00|198148.8|197998.8|198123.1|197973.1|198161.3|198011.3|198108.8|197958.8|276
1667262900000|2022-11-01 00:35:00|198122.9|197972.9|198120.8|197970.8|198137.2|197987.2|198090.9|197940.9|227
1667263200000|2022-11-01 00:40:00|198121.6|197971.6|198158.3|198008.3|198162.6|198012.6|198109.9|197959.9|212
1667263500000|2022-11-01 00:45:00|198158|198008|198162.8|198012.8|198162.8|198012.8|198131.7|197981.7|183
1667263800000|2022-11-01 00:50:00|198162.6|198012.6|198168.8|198018.8|198200.9|198050.9|198100.4|197950.4|380
1667264100000|2022-11-01 00:55:00|198195.1|198045.1|198196|198046|198222.5|198072.5|198186.5|198036.5|314
1667264400000|2022-11-01 01:00:00|198195.9|198045.9|198119.6|197969.6|198198.6|198048.6|198101.8|197951.8|341
1667264700000|2022-11-01 01:05:00|198119.2|197969.2|198099.5|197949.5|198132.5|197982.5|198093.1|197943.1|329
1667265000000|2022-11-01 01:10:00|198099.3|197949.3|198095.3|197945.3|198103.3|197953.3|198079.3|197929.3|290
1667265300000|2022-11-01 01:15:00|198095.5|197945.5|198015.3|197865.3|198124.7|197974.7|198006.4|197856.4|460
1667265600000|2022-11-01 01:20:00|198011.4|197861.4|198035.2|197885.2|198047|197897|197985.2|197835.2|410
1667265900000|2022-11-01 01:25:00|198036.2|197886.2|198009.7|197859.7|198060.7|197910.7|197996.9|197846.9|366
1667266200000|2022-11-01 01:30:00|198009.6|197859.6|198008.8|197858.8|198011.7|197861.7|197979.1|197829.1|414
1667266500000|2022-11-01 01:35:00|198008.5|197858.5|197986.1|197836.1|198009.6|197859.6|197966.2|197816.2|487
1667266800000|2022-11-01 01:40:00|197986.4|197836.4|197968.7|197818.7|197987.8|197837.8|197912.1|197762.1|464
1667267100000|2022-11-01 01:45:00|197968.8|197818.8|197969.2|197819.2|197972.2|197822.2|197923.1|197773.1|506
1667267400000|2022-11-01 01:50:00|197970|197820|197936.2|197786.2|197971.2|197821.2|197908.5|197758.5|499
1667267700000|2022-11-01 01:55:00|197936.5|197786.5|197970.9|197820.9|197976.9|197826.9|197911|197761|409
1667268000000|2022-11-01 02:00:00|197971.5|197821.5|197967.1|197817.1|197983|197833|197928.7|197778.7|431
1667268300000|2022-11-01 02:05:00|197963.8|197813.8|197951.4|197801.4|197977.2|197827.2|197950.1|197800.1|294
1667268600000|2022-11-01 02:10:00|197952.2|197802.2|197907.1|197757.1|197952.2|197802.2|197894.6|197744.6|353
1667268900000|2022-11-01 02:15:00|197907.7|197757.7|197919.6|197769.6|197931.5|197781.5|197907|197757|318
1667269200000|2022-11-01 02:20:00|197919.4|197769.4|197896.4|197746.4|197925.6|197775.6|197884.7|197734.7|451
1667269500000|2022-11-01 02:25:00|197896.6|197746.6|197900.9|197750.9|197913.3|197763.3|197883.7|197733.7|268
1667269800000|2022-11-01 02:30:00|197900.8|197750.8|197889.2|197739.2|197904.4|197754.4|197884.6|197734.6|344
1667270100000|2022-11-01 02:35:00|197890.3|197740.3|197898.5|197748.5|197908.8|197758.8|197881.4|197731.4|309
1667270400000|2022-11-01 02:40:00|197898.9|197748.9|197896.4|197746.4|197902.6|197752.6|197892.6|197742.6|217
1667270700000|2022-11-01 02:45:00|197896.8|197746.8|197909|197759|197932.8|197782.8|197891.7|197741.7|380
1667271000000|2022-11-01 02:50:00|197906.9|197756.9|197902.1|197752.1|197911.2|197761.2|197895.5|197745.5|226
1667271300000|2022-11-01 02:55:00|197897|197747|197924.3|197774.3|197936.4|197786.4|197894.8|197744.8|417
1667271600000|2022-11-01 03:00:00|197923.8|197773.8|197937|197787|197948|197798|197908.7|197758.7|462
1667271900000|2022-11-01 03:05:00|197934.8|197784.8|197923.7|197773.7|197958.2|197808.2|197918.2|197768.2|383
1667272200000|2022-11-01 03:10:00|197924.9|197774.9|197932.1|197782.1|197949.6|197799.6|197906.5|197756.5|364
1667272500000|2022-11-01 03:15:00|197932.3|197782.3|197939.9|197789.9|197941.2|197791.2|197915.9|197765.9|447
1667272800000|2022-11-01 03:20:00|197939.3|197789.3|197932.1|197782.1|197939.3|197789.3|197903.6|197753.6|427
1667273100000|2022-11-01 03:25:00|197931.3|197781.3|197929.5|197779.5|197959.4|197809.4|197910.5|197760.5|418
1667273400000|2022-11-01 03:30:00|197927.3|197777.3|197936.6|197786.6|197989.1|197839.1|197911.9|197761.9|601
1667273700000|2022-11-01 03:35:00|197934.3|197784.3|197938.7|197788.7|197973.5|197823.5|197912.4|197762.4|555
1667274000000|2022-11-01 03:40:00|197938.2|197788.2|197944|197794|197971.7|197821.7|197904.5|197754.5|504
1667274300000|2022-11-01 03:45:00|197943|197793|197935|197785|198006.4|197856.4|197933.7|197783.7|456
1667274600000|2022-11-01 03:50:00|197934.2|197784.2|197897.3|197747.3|197947.6|197797.6|197877.4|197727.4|595
1667274900000|2022-11-01 03:55:00|197897.8|197747.8|197899.3|197749.3|197902|197752|197887.5|197737.5|375
1667275200000|2022-11-01 04:00:00|197899.6|197749.6|197963.1|197813.1|197976|197826|197895.8|197745.8|620
1667275500000|2022-11-01 04:05:00|197963.6|197813.6|197989.5|197839.5|198020.4|197870.4|197958|197808|519
1667275800000|2022-11-01 04:10:00|197993.4|197843.4|197935.9|197785.9|198008.8|197858.8|197933.5|197783.5|315
1667276100000|2022-11-01 04:15:00|197937.9|197787.9|197917.9|197767.9|197968.2|197818.2|197909.9|197759.9|319
1667276400000|2022-11-01 04:20:00|197915.9|197765.9|197896.8|197746.8|197926.2|197776.2|197895.8|197745.8|310
1667276700000|2022-11-01 04:25:00|197895.3|197745.3|197898.4|197748.4|197924.5|197774.5|197890.1|197740.1|410
1667277000000|2022-11-01 04:30:00|197897.9|197747.9|197916.4|197766.4|197942|197792|197897.7|197747.7|366
1667277300000|2022-11-01 04:35:00|197916.2|197766.2|197899.2|197749.2|197922.7|197772.7|197888.1|197738.1|294
1667277600000|2022-11-01 04:40:00|197900.3|197750.3|197913.6|197763.6|197931|197781|197894.5|197744.5|261
1667277900000|2022-11-01 04:45:00|197912.7|197762.7|197922.8|197772.8|197930.8|197780.8|197912.7|197762.7|302
1667278200000|2022-11-01 04:50:00|197921.4|197771.4|197922.6|197772.6|197926.1|197776.1|197906.3|197756.3|307
1667278500000|2022-11-01 04:55:00|197923|197773|197933.2|197783.2|197938|197788|197895.6|197745.6|380
1667278800000|2022-11-01 05:00:00|197933.4|197783.4|197900.5|197750.5|197938.5|197788.5|197895.3|197745.3|409
1667279100000|2022-11-01 05:05:00|197900.8|197750.8|197897.6|197747.6|197902.4|197752.4|197887.6|197737.6|257
1667279400000|2022-11-01 05:10:00|197897.7|197747.7|197902.6|197752.6|197905.8|197755.8|197896.1|197746.1|252
1667279700000|2022-11-01 05:15:00|197902.4|197752.4|197902.8|197752.8|197917|197767|197890|197740|195
1667280000000|2022-11-01 05:20:00|197902.9|197752.9|197901.1|197751.1|197908|197758|197897.8|197747.8|186
1667280300000|2022-11-01 05:25:00|197902.3|197752.3|197902.8|197752.8|197926.7|197776.7|197895.6|197745.6|390
1667280600000|2022-11-01 05:30:00|197902.1|197752.1|197915.2|197765.2|197926|197776|197897.4|197747.4|347
1667280900000|2022-11-01 05:35:00|197914|197764|197887|197737|197914|197764|197887|197737|174
1667281200000|2022-11-01 05:40:00|197889.8|197739.8|197890.4|197740.4|197905|197755|197866.7|197716.7|325
1667281500000|2022-11-01 05:45:00|197892.8|197742.8|197831.4|197681.4|197893|197743|197812.4|197662.4|533
1667281800000|2022-11-01 05:50:00|197831.3|197681.3|197845.1|197695.1|197865.6|197715.6|197820.4|197670.4|455
1667282100000|2022-11-01 05:55:00|197844.6|197694.6|197854.3|197704.3|197865.1|197715.1|197832.3|197682.3|521
1667282400000|2022-11-01 06:00:00|197845.6|197695.6|197823.6|197673.6|197864.9|197714.9|197821.2|197671.2|473
1667282700000|2022-11-01 06:05:00|197825.3|197675.3|197787.1|197637.1|197835.2|197704.5|197754.5|197631|454
1667283000000|2022-11-01 06:10:00|197787|197637|197786.9|197636.9|197813.4|197663.4|197773.4|197623.4|471
1667283300000|2022-11-01 06:15:00|197778.7|197628.7|197813.7|197663.7|197821|197671|197773.4|197623.4|437
1667283600000|2022-11-01 06:20:00|197813.9|197663.9|197846.3|197696.3|197860.3|197710.3|197794.2|197644.2|552
1667283900000|2022-11-01 06:25:00|197845.4|197695.4|197845|197695|197855.1|197705.1|197833.1|197683.1|602
1667284200000|2022-11-01 06:30:00|197844.9|197694.9|197842.9|197692.9|197857|197707|197827.9|197677.9|619
1667284500000|2022-11-01 06:35:00|197842|197692|197890.9|197740.9|197901.5|197751.5|197838.3|197688.3|425
1667284800000|2022-11-01 06:40:00|197888.6|197738.6|197809.9|197659.9|197896.4|197746.4|197804.5|197654.5|565
1667285100000|2022-11-01 06:45:00|197810.2|197660.2|197802.8|197652.8|197819.2|197669.2|197792.7|197642.7|570
1667285400000|2022-11-01 06:50:00|197803.7|197653.7|197701.4|197551.4|197805.4|197655.4|197693.1|197543.1|619
1667285700000|2022-11-01 06:55:00|197701.3|197551.3|197703.1|197553.1|197712.2|197562.2|197695.5|197545.5|460
1667286000000|2022-11-01 07:00:00|197702.9|197552.9|197705|197555|197714|197564|197688.6|197538.6|504
1667286300000|2022-11-01 07:05:00|197702.7|197552.7|197735.2|197585.2|197736.6|197586.6|197676.8|197526.8|545
1667286600000|2022-11-01 07:10:00|197735.1|197585.1|197699.8|197549.8|197741.1|197591.1|197695.3|197545.3|503
1667286900000|2022-11-01 07:15:00|197699.7|197549.7|197728.8|197578.8|197771.4|197621.4|197695.7|197545.7|569
1667287200000|2022-11-01 07:20:00|197729.2|197579.2|197828.7|197678.7|197829.1|197679.1|197692.7|197542.7|633
1667287500000|2022-11-01 07:25:00|197829|197679|197825|197675|197915.9|197765.9|197818|197668|741
1667287800000|2022-11-01 07:30:00|197824.5|197674.5|197794.7|197644.7|197838.1|197688.1|197781.3|197631.3|770
1667288100000|2022-11-01 07:35:00|197794.2|197644.2|197890.4|197740.4|197908.7|197758.7|197780.3|197630.3|788
1667288400000|2022-11-01 07:40:00|197896.1|197746.1|197951.9|197801.9|197965.4|197815.4|197895.5|197745.5|716
1667288700000|2022-11-01 07:45:00|197952.7|197802.7|197907.2|197757.2|197954.9|197804.9|197901.4|197751.4|777
1667289000000|2022-11-01 07:50:00|197907.6|197757.6|197876.3|197726.3|197919.9|197769.9|197862.2|197712.2|737
1667289300000|2022-11-01 07:55:00|197876|197726|197784.3|197634.3|197884.4|197734.4|197748.3|197633.9|608
1667289600000|2022-11-01 08:00:00|197786.2|197636.2|197669.6|197519.6|197793.1|197643.1|197651.3|197501.3|789
1667289900000|2022-11-01 08:05:00|197673.8|197523.8|197618.5|197468.5|197674.7|197556.9|197598.2|197448.2|829
1667290200000|2022-11-01 08:10:00|197618.8|197468.8|197645.6|197495.6|197657.9|197507.9|197604.8|197454.8|781
1667290500000|2022-11-01 08:15:00|197645.7|197495.7|197654.1|197504.1|197656.2|197506.2|197607.4|197457.4|822
1667290800000|2022-11-01 08:20:00|197654|197504|197726.7|197576.7|197735.5|197622.4|197579.8|197474.3|746
1667291100000|2022-11-01 08:25:00|197728.6|197578.6|197689.2|197539.2|197729.8|197579.8|197649.2|197499.2|697
1667291400000|2022-11-01 08:30:00|197689.7|197539.7|197713.8|197563.8|197723.5|197624.9|197650.7|197500.7|625
1667291700000|2022-11-01 08:35:00|197713.7|197563.7|197695|197545|197713.7|197563.7|197678.3|197528.3|668
1667292000000|2022-11-01 08:40:00|197695.1|197545.1|197730.1|197580.1|197732.6|197582.6|197648.8|197498.8|638
1667292300000|2022-11-01 08:45:00|197729|197579|197687.4|197537.4|197730.4|197580.4|197682|197532|576
1667292600000|2022-11-01 08:50:00|197687.7|197537.7|197709.8|197559.8|197715.5|197565.5|197653.9|197503.9|601
1667292900000|2022-11-01 08:55:00|197709.7|197559.7|197711.5|197561.5|197725.3|197575.3|197675.4|197525.4|703
1667293200000|2022-11-01 09:00:00|197711.7|197561.7|197780|197630|197811.5|197661.5|197706.4|197556.4|737
1667293500000|2022-11-01 09:05:00|197781.4|197631.4|197812.8|197662.8|197816.2|197666.2|197770.1|197620.1|674
1667293800000|2022-11-01 09:10:00|197812.4|197662.4|197776.9|197626.9|197838.1|197688.1|197776.3|197626.3|669
1667294100000|2022-11-01 09:15:00|197777.1|197627.1|197809.3|197659.3|197819.6|197669.6|197777.1|197627.1|588
1667294400000|2022-11-01 09:20:00|197809.2|197659.2|197798.4|197748.4|197864.1|197767.2|197760.8|197656.3|598
1667294700000|2022-11-01 09:25:00|197846.5|197696.5|197816.3|197666.3|197846.5|197711.5|197759.3|197616.7|542
1667295000000|2022-11-01 09:30:00|197813.3|197663.3|197789.8|197639.8|197846.8|197696.8|197738.1|197588.1|583
1667295300000|2022-11-01 09:35:00|197791.2|197641.2|197742.9|197592.9|197796|197646|197733.8|197583.8|632
1667295600000|2022-11-01 09:40:00|197746.1|197596.1|197722.4|197572.4|197757|197607|197709.4|197559.4|583
1667295900000|2022-11-01 09:45:00|197722.5|197572.5|197715.2|197565.2|197728.5|197578.5|197678|197528|746
1667296200000|2022-11-01 09:50:00|197715.4|197565.4|197687.7|197537.7|197751.1|197601.1|197681.8|197531.8|458
1667296500000|2022-11-01 09:55:00|197688.7|197538.7|197684|197534|197705.2|197579.3|197594.8|197494.1|708
1667296800000|2022-11-01 10:00:00|197683.5|197533.5|197728.7|197578.7|197738.8|197588.8|197678.5|197528.5|670
1667297100000|2022-11-01 10:05:00|197729.5|197579.5|197765.8|197615.8|197766.7|197659.7|197709.7|197564.4|700
1667297400000|2022-11-01 10:10:00|197766.2|197616.2|197685.7|197535.7|197766.2|197616.2|197678.8|197528.8|785
1667297700000|2022-11-01 10:15:00|197688.5|197538.5|197684|197534|197702.3|197585.7|197629.9|197529.9|745
1667298000000|2022-11-01 10:20:00|197683|197533|197648.5|197498.5|197690.7|197585.2|197591.5|197488|650
1667298300000|2022-11-01 10:25:00|197648.8|197498.8|197666.6|197516.6|197670.3|197569.5|197587.8|197485.8|601
1667298600000|2022-11-01 10:30:00|197666.7|197516.7|197715.3|197565.3|197736.4|197586.6|197610.9|197496.8|691
1667298900000|2022-11-01 10:35:00|197715.9|197565.9|197656.2|197506.2|197724.9|197574.9|197633.1|197483.1|602
1667299200000|2022-11-01 10:40:00|197656|197506|197725.2|197575.2|197737.8|197587.8|197625.3|197498.4|684
1667299500000|2022-11-01 10:45:00|197721.8|197571.8|197730.8|197580.8|197752.5|197602.5|197718.5|197568.5|660
1667299800000|2022-11-01 10:50:00|197730.6|197580.6|197718|197568|197753.4|197603.4|197718|197568|548
1667300100000|2022-11-01 10:55:00|197717.9|197567.9|197729.1|197579.1|197734.5|197595.9|197642.9|197537.8|607
1667300400000|2022-11-01 11:00:00|197726.3|197576.3|197756.3|197606.3|197805|197695.2|197706.6|197576.3|674
1667300700000|2022-11-01 11:05:00|197757.6|197607.6|197800.5|197650.5|197812.4|197711.2|197680.3|197587.4|657
1667301000000|2022-11-01 11:10:00|197798.5|197648.5|197899.7|197749.7|197931.1|197835.9|197770.3|197647.4|727
1667301300000|2022-11-01 11:15:00|197896.3|197746.3|197928.8|197778.8|197937.8|197814.4|197843.4|197732|726
1667301600000|2022-11-01 11:20:00|197928.9|197778.9|197932.7|197782.7|197941.1|197834.6|197883.3|197765.9|659
1667301900000|2022-11-01 11:25:00|197933.3|197783.3|197875.7|197825.7|197942.7|197862.1|197874.2|197772.7|538
1667302200000|2022-11-01 11:30:00|197875.4|197825.4|197793.6|197743.6|197928.7|197839.2|197789.3|197689.2|610
1667302500000|2022-11-01 11:35:00|197793.3|197743.3|197795.7|197745.7|197816.1|197766.1|197789.2|197739.2|679
1667302800000|2022-11-01 11:40:00|197796.7|197746.7|197788.3|197738.3|197818.2|197768.2|197787.3|197737.3|481
1667303100000|2022-11-01 11:45:00|197787.5|197737.5|197788.9|197738.9|197865.2|197793.7|197784.8|197715.2|535
1667303400000|2022-11-01 11:50:00|197788.5|197738.5|197763.3|197613.3|197843.7|197744|197716.9|197612.3|662
1667303700000|2022-11-01 11:55:00|197764.4|197614.4|197708.6|197658.6|197766.8|197667.4|197699.4|197604.8|580
1667304000000|2022-11-01 12:00:00|197710.2|197660.2|197675.6|197625.6|197716.5|197666.5|197657.6|197563.3|752
1667304300000|2022-11-01 12:05:00|197675.5|197625.5|197668.2|197618.2|197750.8|197663.1|197661.2|197562.5|740
1667304600000|2022-11-01 12:10:00|197668|197618|197629.7|197579.7|197686|197636|197628|197578|792
1667304900000|2022-11-01 12:15:00|197628.6|197578.6|197556.4|197506.4|197637.8|197578.6|197533.6|197442.1|764
1667305200000|2022-11-01 12:20:00|197553|197503|197580.4|197530.4|197610.7|197545.8|197525.1|197444.1|818
1667305500000|2022-11-01 12:25:00|197581.1|197531.1|197433.5|197383.5|197607.1|197557.1|197433.3|197352.2|862
1667305800000|2022-11-01 12:30:00|197433.4|197383.4|197350.4|197300.4|197467.8|197383.4|197346.2|197256.2|824
1667306100000|2022-11-01 12:35:00|197350.1|197300.1|197317.1|197267.1|197366.2|197303.6|197224.8|197115.6|766
1667306400000|2022-11-01 12:40:00|197317.2|197267.2|197402.7|197352.7|197451.9|197354.5|197317.2|197247.1|654
1667306700000|2022-11-01 12:45:00|197403.1|197353.1|197315.2|197265.2|197452.2|197354|197297.4|197207.8|710
1667307000000|2022-11-01 12:50:00|197315|197265|197315.6|197265.6|197405.2|197306.7|197270.8|197195|676
1667307300000|2022-11-01 12:55:00|197362.4|197212.4|197339.5|197189.5|197374|197273.4|197244.8|197158.1|566
1667307600000|2022-11-01 13:00:00|197287.5|197237.5|197321.9|197271.9|197341.1|197275.1|197271.3|197177.2|763
1667307900000|2022-11-01 13:05:00|197323.6|197273.6|197163.2|197113.2|197329|197279|197159.6|197069.4|775
1667308200000|2022-11-01 13:10:00|197163.1|197113.1|197052|197002|197207.8|197113.7|196968.1|196918.1|787
1667308500000|2022-11-01 13:15:00|197051.2|197001.2|196921.1|196771.1|197102.7|197007.2|196833.6|196771.1|807
1667308800000|2022-11-01 13:20:00|196921.4|196771.4|197047.7|196997.7|197099.9|197009.1|196848.1|196756.8|793
1667309100000|2022-11-01 13:25:00|197042.3|196992.3|197029.2|196979.2|197145.8|197048.8|197006.8|196905.6|803
1667309400000|2022-11-01 13:30:00|197021.4|196971.4|197059.3|197009.3|197109.9|197039.9|196966.2|196898|939
1667309700000|2022-11-01 13:35:00|197057.7|197007.7|197017.6|196967.6|197166.6|197048.5|197006.5|196923.2|898
1667310000000|2022-11-01 13:40:00|197017.8|196967.8|196946.2|196796.2|197089.6|196974.2|196922.2|196772.2|858
1667310300000|2022-11-01 13:45:00|196944.3|196794.3|197137.1|197087.1|197167.4|197095.4|196939.5|196789.5|927
1667310600000|2022-11-01 13:50:00|197139.8|197089.8|197257.6|197207.6|197311.9|197219.3|197115.3|197023|872
1667310900000|2022-11-01 13:55:00|197257.7|197207.7|197129.6|196979.6|197316.7|197221.8|197095.7|196974.2|837
1667311200000|2022-11-01 14:00:00|197128.1|196978.1|197361.5|197211.5|197507|197357|197121.9|196971.9|1094
1667311500000|2022-11-01 14:05:00|197364.2|197214.2|197513.6|197363.6|197593.7|197443.7|197298.9|197182.5|1071
1667311800000|2022-11-01 14:10:00|197513.5|197363.5|197340.5|197190.5|197557.2|197407.2|197286.1|197181.9|1024
1667312100000|2022-11-01 14:15:00|197337.8|197187.8|197342.8|197192.8|197354.7|197253.6|197188|197087.9|997
1667312400000|2022-11-01 14:20:00|197343.3|197193.3|197322.3|197172.3|197383.8|197275.7|197184|197083.1|977
1667312700000|2022-11-01 14:25:00|197321.7|197171.7|197312|197162|197360.3|197259.9|197208.3|197100.2|934
1667313000000|2022-11-01 14:30:00|197311.7|197161.7|197096.3|197046.3|197327|197240.9|197085.8|197011.8|1004
1667313300000|2022-11-01 14:35:00|197091.8|197041.8|197186.7|197136.7|197239.2|197150.8|197080.2|197019.1|932
1667313600000|2022-11-01 14:40:00|197185.2|197135.2|197317.3|197267.3|197406.9|197310.4|197185.2|197105.6|986
1667313900000|2022-11-01 14:45:00|197317.1|197267.1|197283.8|197233.8|197431.2|197335.7|197263.8|197169.8|948
1667314200000|2022-11-01 14:50:00|197284.1|197234.1|197272.6|197222.6|197338|197269.1|197242.2|197145.9|897
1667314500000|2022-11-01 14:55:00|197272.7|197222.7|197306.4|197256.4|197398|197312.7|197258.6|197166.1|907
1667314800000|2022-11-01 15:00:00|197308.4|197258.4|197260.7|197210.7|197366.3|197304.3|197229.6|197179.6|924
1667315100000|2022-11-01 15:05:00|197259.4|197209.4|197329.9|197279.9|197432.7|197334.3|197256.5|197206.5|848
1667315400000|2022-11-01 15:10:00|197327.4|197277.4|197270.6|197220.6|197386.1|197294.1|197255.1|197205.1|840
1667315700000|2022-11-01 15:15:00|197270.7|197220.7|197442.7|197392.7|197497.4|197397.1|197267.1|197176.3|835
1667316000000|2022-11-01 15:20:00|197440.4|197390.4|197414.9|197364.9|197519.1|197417.6|197384.5|197320.2|729
1667316300000|2022-11-01 15:25:00|197415.4|197365.4|197427.2|197277.2|197429.1|197379.1|197338.5|197242.3|708
1667316600000|2022-11-01 15:30:00|197426.1|197276.1|197309|197259|197426.7|197309.5|197274.9|197199.6|748
1667316900000|2022-11-01 15:35:00|197308.6|197258.6|197418.4|197368.4|197472.7|197381.5|197296.4|197246.4|717
1667317200000|2022-11-01 15:40:00|197419.9|197369.9|197454.9|197404.9|197502.9|197417.5|197415.1|197315.7|849
1667317500000|2022-11-01 15:45:00|197455.1|197405.1|197426.4|197376.4|197497.1|197422.1|197414.7|197323.4|772
1667317800000|2022-11-01 15:50:00|197426.5|197376.5|197449.4|197399.4|197492.4|197430.1|197393.1|197294.6|825
1667318100000|2022-11-01 15:55:00|197450.2|197400.2|197399.2|197349.2|197488.9|197403.7|197331.2|197281.2|884
1667318400000|2022-11-01 16:00:00|197401.7|197351.7|197381.5|197331.5|197457.3|197367.9|197368.4|197266.9|763
1667318700000|2022-11-01 16:05:00|197381.9|197331.9|197466.4|197316.4|197499.5|197349.5|197158.7|197042.1|975
1667319000000|2022-11-01 16:10:00|197467|197317|197461.3|197311.3|197503.4|197402.5|197409.1|197271.1|813
1667319300000|2022-11-01 16:15:00|197461|197311|197447.9|197397.9|197503.4|197403.7|197401.5|197308.4|715
1667319600000|2022-11-01 16:20:00|197446.8|197396.8|197403.3|197353.3|197494.6|197398.1|197348.3|197247|801
1667319900000|2022-11-01 16:25:00|197402.8|197352.8|197495.7|197345.7|197505.5|197399.8|197359.3|197265.5|799
1667320200000|2022-11-01 16:30:00|197496|197346|197608.3|197558.3|197670.4|197572.2|197434.6|197340.1|713
1667320500000|2022-11-01 16:35:00|197607.3|197557.3|197610.5|197560.5|197663.3|197560.6|197502|197419|758
1667320800000|2022-11-01 16:40:00|197610.3|197560.3|197495.3|197445.3|197631.2|197563.2|197491.6|197394.2|775
1667321100000|2022-11-01 16:45:00|197496.3|197446.3|197541|197391|197588|197485.2|197479.5|197379.6|803
1667321400000|2022-11-01 16:50:00|197541.7|197391.7|197524.8|197474.8|197615.4|197516.8|197487.9|197386|794
1667321700000|2022-11-01 16:55:00|197524.3|197474.3|197608.4|197558.4|197665.3|197570.4|197521.6|197415.5|653
1667322000000|2022-11-01 17:00:00|197612.5|197562.5|197608.7|197558.7|197631.1|197581.1|197585.5|197535.5|540
1667322300000|2022-11-01 17:05:00|197608.6|197558.6|197613|197563|197623.4|197573.4|197595|197545|646
1667322600000|2022-11-01 17:10:00|197612.7|197562.7|197534.8|197484.8|197612.7|197562.7|197522.9|197436.8|671
1667322900000|2022-11-01 17:15:00|197534.3|197484.3|197534.7|197484.7|197540.1|197490.1|197524.7|197474.7|481
1667323200000|2022-11-01 17:20:00|197534.3|197484.3|197535.4|197485.4|197537.5|197487.5|197528.1|197478.1|440
1667323500000|2022-11-01 17:25:00|197537.4|197487.4|197561|197511|197666.2|197569.7|197535.6|197476|608
1667323800000|2022-11-01 17:30:00|197564.1|197514.1|197571.3|197521.3|197586.1|197536.1|197528.8|197478.8|568
1667324100000|2022-11-01 17:35:00|197571.1|197521.1|197643.4|197593.4|197653.4|197603.4|197567.6|197468.5|633
1667324400000|2022-11-01 17:40:00|197643.8|197593.8|197573.8|197523.8|197645.6|197595.6|197530.9|197477.9|607
1667324700000|2022-11-01 17:45:00|197573.7|197523.7|197611.3|197561.3|197620.1|197566.5|197565.6|197470.1|577
1667325000000|2022-11-01 17:50:00|197611.1|197561.1|197605.1|197555.1|197686.8|197597.6|197604.6|197515.7|519
1667325300000|2022-11-01 17:55:00|197609.4|197559.4|197528.3|197378.3|197634.4|197563.9|197484.5|197377.8|740
1667325600000|2022-11-01 18:00:00|197527.7|197377.7|197438.1|197388.1|197545.1|197431.8|197434.2|197335.2|684
1667325900000|2022-11-01 18:05:00|197437.7|197387.7|197521.7|197371.7|197536.2|197428.1|197429.1|197331.7|662
1667326200000|2022-11-01 18:10:00|197521.9|197371.9|197512.9|197362.9|197523.5|197419.2|197455.1|197357.7|517
1667326500000|2022-11-01 18:15:00|197513.7|197363.7|197482|197332|197513.7|197396.1|197390.2|197286.8|584
1667326800000|2022-11-01 18:20:00|197485.6|197335.6|197437.2|197287.2|197486.4|197336.4|197364.8|197214.8|622
1667327100000|2022-11-01 18:25:00|197439.9|197289.9|197395.5|197245.5|197441.4|197291.4|197317.6|197205.4|538
1667327400000|2022-11-01 18:30:00|197395.6|197245.6|197447.6|197297.6|197447.8|197341.3|197358.4|197233.3|542
1667327700000|2022-11-01 18:35:00|197447.4|197297.4|197448.6|197298.6|197477.3|197387|197390.3|197293.8|518
1667328000000|2022-11-01 18:40:00|197448.8|197298.8|197496.1|197346.1|197532.6|197393.8|197389.6|197278.4|536
1667328300000|2022-11-01 18:45:00|197511.6|197361.6|197431|197381|197538.6|197433.5|197430.5|197333|560
1667328600000|2022-11-01 18:50:00|197431.1|197381.1|197320.3|197270.3|197493.3|197412.4|197314.3|197214.8|639
1667328900000|2022-11-01 18:55:00|197320.6|197270.6|197215.3|197165.3|197329|197270.6|197211.8|197128.2|886
1667329200000|2022-11-01 19:00:00|197216.2|197166.2|197301.1|197151.1|197301.1|197194.4|197193|197098.6|627
1667329500000|2022-11-01 19:05:00|197301.2|197151.2|197308.3|197158.3|197321.7|197206.2|197237.6|197140.1|481
1667329800000|2022-11-01 19:10:00|197308.2|197158.2|197364.6|197214.6|197373.3|197271.9|197292.2|197157.6|654
1667330100000|2022-11-01 19:15:00|197316|197266|197409.1|197259.1|197426.1|197319.6|197315.3|197247.7|559
1667330400000|2022-11-01 19:20:00|197411.7|197261.7|197389.2|197239.2|197412.6|197311.6|197321.4|197230.7|759
1667330700000|2022-11-01 19:25:00|197389|197239|197335.2|197285.2|197426|197319.2|197333.6|197236.4|572
1667331000000|2022-11-01 19:30:00|197335.1|197285.1|197384.6|197234.6|197389.4|197289.3|197329.8|197228.9|487
1667331300000|2022-11-01 19:35:00|197386.9|197236.9|197347.9|197197.9|197386.9|197270.6|197284|197183|549
1667331600000|2022-11-01 19:40:00|197348.1|197198.1|197350.9|197200.9|197365.6|197270.5|197284.4|197185.1|596
1667331900000|2022-11-01 19:45:00|197350.7|197200.7|197303.9|197153.9|197353.1|197254.1|197246.5|197150.8|471
1667332200000|2022-11-01 19:50:00|197303.8|197153.8|197261|197211|197311.3|197214.5|197216.1|197148.6|528
1667332500000|2022-11-01 19:55:00|197260|197210|197219.5|197169.5|197279.4|197211.6|197213.8|197114.7|462
1667332800000|2022-11-01 20:00:00|197275.5|197125.5|197310.5|197160.5|197325|197203.8|197219.2|197117|506
1667333100000|2022-11-01 20:05:00|197310.6|197160.6|197266.1|197116.1|197310.6|197174|197223.3|197114.6|325
1667333400000|2022-11-01 20:10:00|197266.2|197116.2|197334.9|197184.9|197334.9|197231.3|197233.6|197114.2|359
1667333700000|2022-11-01 20:15:00|197335.1|197185.1|197360.7|197210.7|197368.3|197267.7|197300.7|197185.1|312
1667334000000|2022-11-01 20:20:00|197361.2|197211.2|197346.7|197196.7|197364.3|197262.5|197306|197174.3|255
1667334300000|2022-11-01 20:25:00|197346.8|197196.8|197379.2|197229.2|197379.8|197270.8|197306.6|197196|446
1667334600000|2022-11-01 20:30:00|197379|197229|197483.5|197333.5|197495|197373.1|197379|197229|359
1667334900000|2022-11-01 20:35:00|197482.7|197332.7|197493.6|197343.6|197493.6|197387.4|197425.2|197319.1|328
1667335200000|2022-11-01 20:40:00|197493.9|197343.9|197474.7|197324.7|197494.2|197344.2|197467.1|197317.1|395
1667335500000|2022-11-01 20:45:00|197474.3|197324.3|197495.4|197345.4|197515.9|197365.9|197474.1|197324.1|320
1667335800000|2022-11-01 20:50:00|197493.3|197343.3|197499.3|197349.3|197514.2|197384.4|197434.4|197321.3|250
1667336100000|2022-11-01 20:55:00|197515.1|197365.1|197563.4|197413.4|197566.8|197416.8|197479.2|197329.2|375
1667336400000|2022-11-01 21:00:00|197564|197414|197553.5|197403.5|197616.4|197422.9|197553.5|197339|39
1667336700000|2022-11-01 21:05:00|197552.8|197402.8|197554.4|197404.4|197559|197409|197546.7|197396.7|80
1667337000000|2022-11-01 21:10:00|197554.9|197404.9|197607.8|197457.8|197706.8|197524.6|197553.5|197354.6|170
1667337300000|2022-11-01 21:15:00|197608|197458|197620.2|197470.2|197620.2|197470.2|197604.6|197454.6|60
1667337600000|2022-11-01 21:20:00|197622|197472|197620.5|197470.5|197703.5|197543.8|197602.1|197427|128
1667337900000|2022-11-01 21:25:00|197623.3|197473.3|197604.9|197454.9|197627.6|197477.6|197604|197454|50
1667338200000|2022-11-01 21:30:00|197606.2|197456.2|197572.3|197262.3|197626.7|197476.7|197553.1|197243.1|135
1667338500000|2022-11-01 21:35:00|197573|197263|197574.1|197264.1|197614.4|197304.4|197572|197262|304
1667338800000|2022-11-01 21:40:00|197573.6|197263.6|197572.6|197262.6|197601|197291|197545.5|197235.5|440
1667339100000|2022-11-01 21:45:00|197568.8|197258.8|197570.7|197260.7|197600.4|197290.4|197549.4|197242.5|370
1667339400000|2022-11-01 21:50:00|197569.9|197259.9|197567.7|197257.7|197587.4|197277.4|197554.1|197244.1|298
1667339700000|2022-11-01 21:55:00|197567.5|197257.5|197637.8|197327.8|197665.6|197355.6|197566.6|197256.6|204
1667340000000|2022-11-01 22:00:00|197639.6|197329.6|197609.7|197307.3|197663.4|197380|197464.9|197206.8|214
1667340300000|2022-11-01 22:05:00|197608.4|197298.4|197556|197274|197619.1|197399.8|197501.2|197268.7|150
1667340600000|2022-11-01 22:10:00|197566.9|197308.4|197648.4|197392|197704.1|197433.9|197497.5|197268.1|229
1667340900000|2022-11-01 22:15:00|197594.2|197444.2|197567.6|197417.6|197685.3|197472.9|197520|197311.3|218
1667341200000|2022-11-01 22:20:00|197567.3|197417.3|197577.1|197427.1|197695.7|197469.3|197525|197278.4|234
1667341500000|2022-11-01 22:25:00|197576.8|197426.8|197496.6|197346.6|197623.7|197473.7|197496.6|197346.6|208
1667341800000|2022-11-01 22:30:00|197496.5|197346.5|197511|197361|197563.7|197378.9|197494.5|197301.6|111
1667342100000|2022-11-01 22:35:00|197512.3|197362.3|197506.2|197356.2|197529.6|197379.6|197502.1|197352.1|87
1667342400000|2022-11-01 22:40:00|197506.1|197356.1|197543.6|197393.6|197553.4|197403.4|197494.8|197344.8|135
1667342700000|2022-11-01 22:45:00|197544.3|197394.3|197557.6|197407.6|197567|197417|197507|197357|124
1667343000000|2022-11-01 22:50:00|197561|197411|197540|197390|197576.5|197426.5|197530.5|197380.5|176
1667343300000|2022-11-01 22:55:00|197539.9|197389.9|197507.1|197357.1|197677.9|197527.9|197450.7|197292.8|265
1667343600000|2022-11-01 23:00:00|197506.5|197356.5|197556|197406|197710|197560|197438.7|197288.7|352
1667343900000|2022-11-01 23:05:00|197553.8|197403.8|197513.4|197363.4|197683.6|197533.6|197474.2|197324.2|419
1667344200000|2022-11-01 23:10:00|197512.6|197362.6|197540.6|197390.6|197658.3|197508.3|197490.7|197340.7|301
1667344500000|2022-11-01 23:15:00|197541.5|197391.5|197542.9|197392.9|197558.5|197408.5|197528.3|197378.3|171
1667344800000|2022-11-01 23:20:00|197543|197393|197474.2|197324.2|197564.2|197414.2|197459.8|197309.8|243
1667345100000|2022-11-01 23:25:00|197475.7|197325.7|197470.9|197320.9|197488.9|197338.9|197451.6|197301.6|175
1667345400000|2022-11-01 23:30:00|197468.5|197318.5|197498.9|197348.9|197501.9|197351.9|197468|197318|189
1667345700000|2022-11-01 23:35:00|197493.3|197343.3|197493.4|197343.4|197509|197359|197486.3|197336.3|82
1667346000000|2022-11-01 23:40:00|197493.2|197343.2|197459.9|197309.9|197493.2|197343.2|197448.8|197298.8|153
1667346300000|2022-11-01 23:45:00|197462.2|197312.2|197453.9|197303.9|197465.6|197315.6|197452.1|197302.1|104
1667346600000|2022-11-01 23:50:00|197456.8|197306.8|197484.2|197334.2|197500|197350|197456.8|197306.8|195
1667346900000|2022-11-01 23:55:00|197483.1|197333.1|197470.5|197320.5|197491.5|197341.5|197455.9|197305.9|295
1667347200000|2022-11-02 00:00:00|197469.2|197319.2|197458.9|197308.9|197469.9|197319.9|197433.4|197283.4|286
1667347500000|2022-11-02 00:05:00|197459|197309|197464.7|197314.7|197522.6|197372.6|197444.8|197294.8|431
1667347800000|2022-11-02 00:10:00|197465.9|197315.9|197443.7|197293.7|197469.7|197319.7|197426.5|197276.5|323
1667348100000|2022-11-02 00:15:00|197443.6|197293.6|197373.4|197223.4|197445.6|197295.6|197364.3|197214.3|324
1667348400000|2022-11-02 00:20:00|197369.5|197219.5|197420.9|197270.9|197426|197276|197356.5|197206.5|256
1667348700000|2022-11-02 00:25:00|197405.8|197255.8|197378.8|197228.8|197439|197289|197361.7|197211.7|306
1667349000000|2022-11-02 00:30:00|197378|197228|197385.1|197235.1|197391.7|197241.7|197353.7|197203.7|228
1667349300000|2022-11-02 00:35:00|197385.4|197235.4|197375.4|197225.4|197391.1|197241.1|197327.8|197177.8|396
1667349600000|2022-11-02 00:40:00|197375.6|197225.6|197328.7|197178.7|197384.4|197234.4|197303|197153|411
1667349900000|2022-11-02 00:45:00|197325.7|197175.7|197336|197186|197360.2|197210.2|197306.7|197156.7|420
1667350200000|2022-11-02 00:50:00|197335.8|197185.8|197369.2|197219.2|197384.1|197234.1|197304.1|197154.1|452
1667350500000|2022-11-02 00:55:00|197366.5|197216.5|197324.1|197174.1|197412.6|197262.6|197316.9|197166.9|440
1667350800000|2022-11-02 01:00:00|197325|197175|197339.4|197189.4|197371.3|197221.3|197311.2|197161.2|419
1667351100000|2022-11-02 01:05:00|197339.7|197189.7|197337.2|197187.2|197342.6|197192.6|197318.8|197168.8|380
1667351400000|2022-11-02 01:10:00|197337.1|197187.1|197304.4|197154.4|197341.2|197191.2|197299.3|197149.3|377
1667351700000|2022-11-02 01:15:00|197304.2|197154.2|197314.8|197164.8|197320.7|197170.7|197290.1|197140.1|364
1667352000000|2022-11-02 01:20:00|197315|197165|197328.2|197178.2|197345|197195|197295.3|197145.3|426
1667352300000|2022-11-02 01:25:00|197324.6|197174.6|197379.4|197229.4|197385|197235|197316.9|197166.9|256
1667352600000|2022-11-02 01:30:00|197381.3|197231.3|197375.4|197225.4|197391.4|197241.4|197371|197221|270
1667352900000|2022-11-02 01:35:00|197375.1|197225.1|197301.2|197151.2|197384.6|197234.6|197300|197150|378
1667353200000|2022-11-02 01:40:00|197302.5|197152.5|197308.2|197158.2|197312.3|197162.3|197289.9|197139.9|348
1667353500000|2022-11-02 01:45:00|197308.3|197158.3|197299.3|197149.3|197327.6|197177.6|197280.5|197130.5|325
1667353800000|2022-11-02 01:50:00|197299.1|197149.1|197303.3|197153.3|197327.4|197177.4|197286.9|197136.9|260
1667354100000|2022-11-02 01:55:00|197302.8|197152.8|197290.4|197140.4|197309.8|197159.8|197284.4|197134.4|297
1667354400000|2022-11-02 02:00:00|197290|197140|197293|197143|197326.5|197176.5|197287.3|197137.3|466
1667354700000|2022-11-02 02:05:00|197293.4|197143.4|197326|197176|197330.2|197180.2|197291|197141|440
1667355000000|2022-11-02 02:10:00|197326.3|197176.3|197286|197136|197332.8|197182.8|197283.1|197133.1|352
1667355300000|2022-11-02 02:15:00|197285.6|197135.6|197297.9|197147.9|197303.5|197153.5|197269.6|197119.6|409
1667355600000|2022-11-02 02:20:00|197297.7|197147.7|197295.3|197145.3|197330|197180|197284.2|197134.2|316
1667355900000|2022-11-02 02:25:00|197293.9|197143.9|197290.7|197140.7|197297.8|197147.8|197280.6|197130.6|351
1667356200000|2022-11-02 02:30:00|197290.9|197140.9|197288|197138|197301.2|197173|197223|197116.6|496
1667356500000|2022-11-02 02:35:00|197287.2|197137.2|197287.1|197137.1|197293.3|197143.3|197267.7|197117.7|410
1667356800000|2022-11-02 02:40:00|197287.3|197137.3|197292.3|197142.3|197307|197157|197286.6|197136.6|220
1667357100000|2022-11-02 02:45:00|197292.1|197142.1|197292.6|197142.6|197303|197176|197226|197118.4|287
1667357400000|2022-11-02 02:50:00|197292.8|197142.8|197292.6|197142.6|197303|197153|197272.7|197122.7|266
1667357700000|2022-11-02 02:55:00|197292.8|197142.8|197257.3|197107.3|197303|197153|197238.3|197088.3|343
1667358000000|2022-11-02 03:00:00|197257.1|197107.1|197263.8|197113.8|197294.1|197144.1|197249.3|197099.3|283
1667358300000|2022-11-02 03:05:00|197263.4|197113.4|197254.8|197104.8|197264.1|197114.1|197242.4|197092.4|316
1667358600000|2022-11-02 03:10:00|197255.3|197105.3|197254.5|197104.5|197261.7|197111.7|197249.6|197099.6|285
1667358900000|2022-11-02 03:15:00|197254|197104|197245.3|197095.3|197263.4|197113.4|197232.5|197082.5|309
1667359200000|2022-11-02 03:20:00|197246.8|197096.8|197177.6|197027.6|197247.8|197097.8|197173|197023|407
1667359500000|2022-11-02 03:25:00|197177.1|197027.1|197215.1|197065.1|197215.6|197065.6|197175.9|197025.9|315
1667359800000|2022-11-02 03:30:00|197214.6|197064.6|197217.5|197067.5|197227.4|197077.4|197165|197015|366
1667360100000|2022-11-02 03:35:00|197217.7|197067.7|197249.4|197099.4|197254.6|197104.6|197203|197053|363
1667360400000|2022-11-02 03:40:00|197249.3|197099.3|197244|197094|197263.1|197113.1|197233.6|197083.6|315
1667360700000|2022-11-02 03:45:00|197247.5|197097.5|197279.4|197129.4|197283.3|197133.3|197237.4|197087.4|258
1667361000000|2022-11-02 03:50:00|197281.3|197131.3|197280.7|197130.7|197291|197141|197260.3|197110.3|298
1667361300000|2022-11-02 03:55:00|197280.8|197130.8|197287.8|197137.8|197294|197144|197270.2|197120.2|202
1667361600000|2022-11-02 04:00:00|197287.5|197137.5|197301.3|197151.3|197302.9|197152.9|197276.8|197126.8|360
1667361900000|2022-11-02 04:05:00|197301.5|197151.5|197324.4|197174.4|197346|197196|197292.8|197142.8|347
1667362200000|2022-11-02 04:10:00|197329.5|197179.5|197279.9|197129.9|197336.7|197186.7|197274.8|197124.8|231
1667362500000|2022-11-02 04:15:00|197279.5|197129.5|197283.8|197133.8|197288.7|197138.7|197272.9|197122.9|156
1667362800000|2022-11-02 04:20:00|197284|197134|197288.8|197138.8|197293.1|197143.1|197277.1|197127.1|212
1667363100000|2022-11-02 04:25:00|197288.9|197138.9|197238|197088|197317.9|197167.9|197229.6|197079.6|286
1667363400000|2022-11-02 04:30:00|197231.2|197081.2|197243.1|197093.1|197247.4|197097.4|197206.8|197056.8|250
1667363700000|2022-11-02 04:35:00|197242.1|197092.1|197238.4|197088.4|197242.9|197092.9|197203.3|197053.3|226
1667364000000|2022-11-02 04:40:00|197237.3|197087.3|197247.5|197097.5|197248.3|197098.3|197217.6|197067.6|269
1667364300000|2022-11-02 04:45:00|197246.8|197096.8|197256.9|197106.9|197273|197162.6|197212.5|197081.7|252
1667364600000|2022-11-02 04:50:00|197256.8|197106.8|197240.9|197090.9|197268|197118|197239.5|197089.5|201
1667364900000|2022-11-02 04:55:00|197240.8|197090.8|197249.2|197099.2|197255.7|197105.7|197237|197087|177
1667365200000|2022-11-02 05:00:00|197249.5|197099.5|197253.4|197103.4|197258.6|197108.6|197240.5|197090.5|221
1667365500000|2022-11-02 05:05:00|197254.4|197104.4|197252.5|197102.5|197267.1|197163|197210.5|197093.1|252
1667365800000|2022-11-02 05:10:00|197250|197100|197241.9|197091.9|197253.4|197103.4|197237.4|197087.4|245
1667366100000|2022-11-02 05:15:00|197242.8|197092.8|197242.1|197092.1|197253.5|197103.5|197237|197087|325
1667366400000|2022-11-02 05:20:00|197242.2|197092.2|197251.9|197101.9|197258.8|197108.8|197226.5|197076.5|256
1667366700000|2022-11-02 05:25:00|197251.7|197101.7|197252.8|197102.8|197259|197109|197249|197099|300
1667367000000|2022-11-02 05:30:00|197252.7|197102.7|197253.9|197103.9|197256|197106|197243.1|197093.1|237
1667367300000|2022-11-02 05:35:00|197253.8|197103.8|197248.2|197098.2|197254.3|197104.3|197227.3|197077.3|245
1667367600000|2022-11-02 05:40:00|197248.1|197098.1|197246.4|197096.4|197254.7|197104.7|197242|197092|210
1667367900000|2022-11-02 05:45:00|197246.3|197096.3|197248.8|197098.8|197248.8|197098.8|197225.4|197075.4|253
1667368200000|2022-11-02 05:50:00|197248.7|197098.7|197248.9|197098.9|197260.9|197110.9|197247.7|197097.7|225
1667368500000|2022-11-02 05:55:00|197249.3|197099.3|197251.3|197101.3|197266.4|197116.4|197249.3|197099.3|254
1667368800000|2022-11-02 06:00:00|197244.7|197094.7|197247.1|197097.1|197256.2|197106.2|197239.4|197089.4|409
1667369100000|2022-11-02 06:05:00|197246|197096|197251.9|197101.9|197254.8|197104.8|197246|197096|193
1667369400000|2022-11-02 06:10:00|197252.5|197102.5|197256|197106|197266.1|197116.1|197248.8|197098.8|245
1667369700000|2022-11-02 06:15:00|197256.1|197106.1|197246.5|197096.5|197263.3|197113.3|197243.8|197093.8|323
1667370000000|2022-11-02 06:20:00|197246.4|197096.4|197248.6|197098.6|197256.5|197106.5|197241.1|197091.1|197
1667370300000|2022-11-02 06:25:00|197249.7|197099.7|197238.8|197088.8|197260.9|197110.9|197238.8|197088.8|345
1667370600000|2022-11-02 06:30:00|197238.7|197088.7|197215.4|197065.4|197248.7|197098.7|197177|197027|460
1667370900000|2022-11-02 06:35:00|197218.5|197068.5|197216.2|197066.2|197222.8|197072.8|197202.6|197052.6|268
1667371200000|2022-11-02 06:40:00|197216.3|197066.3|197234.6|197084.6|197242.9|197092.9|197199.3|197049.3|380
1667371500000|2022-11-02 06:45:00|197234.8|197084.8|197197.6|197047.6|197245|197095|197195.6|197045.6|314
1667371800000|2022-11-02 06:50:00|197197.8|197047.8|197241.9|197091.9|197241.9|197091.9|197197.5|197047.5|477
1667372100000|2022-11-02 06:55:00|197241.7|197091.7|197236.8|197086.8|197244.8|197094.8|197214.5|197064.5|390
1667372400000|2022-11-02 07:00:00|197236.7|197086.7|197211.3|197061.3|197244.3|197094.3|197206.9|197056.9|499
1667372700000|2022-11-02 07:05:00|197209.7|197059.7|197327.2|197177.2|197372.8|197222.8|197201.8|197051.8|574
1667373000000|2022-11-02 07:10:00|197326.6|197176.6|197421.4|197271.4|197421.4|197271.4|197262.1|197112.1|488
1667373300000|2022-11-02 07:15:00|197421.3|197271.3|197376|197226|197429.2|197279.2|197366.5|197216.5|616
1667373600000|2022-11-02 07:20:00|197375.5|197225.5|197377.9|197227.9|197441.7|197291.7|197342.6|197192.6|567
1667373900000|2022-11-02 07:25:00|197378.8|197228.8|197352.5|197202.5|197392.1|197242.1|197341.9|197191.9|357
1667374200000|2022-11-02 07:30:00|197352.4|197202.4|197296.8|197146.8|197352.7|197202.7|197275.2|197125.2|530
1667374500000|2022-11-02 07:35:00|197296|197146|197274.9|197124.9|197320.3|197170.3|197235.7|197085.7|459
1667374800000|2022-11-02 07:40:00|197275.1|197125.1|197261.1|197111.1|197282.3|197132.3|197235.9|197085.9|643
1667375100000|2022-11-02 07:45:00|197264.1|197114.1|197189.5|197039.5|197264.1|197114.1|197184.6|197034.6|623
1667375400000|2022-11-02 07:50:00|197189.6|197039.6|197201.6|197051.6|197213|197063|197154.7|197004.7|619
1667375700000|2022-11-02 07:55:00|197202.4|197052.4|197156.5|197006.5|197212|197062|197153.4|197003.4|598
1667376000000|2022-11-02 08:00:00|197156.7|197006.7|197118|196968|197161.2|197011.2|197102.9|196952.9|671
1667376300000|2022-11-02 08:05:00|197118.2|196968.2|197113.7|196963.7|197133.1|196983.1|197096.4|196946.4|680
1667376600000|2022-11-02 08:10:00|197114.3|196964.3|197115.4|196965.4|197139.7|196989.7|197079.8|196929.8|700
1667376900000|2022-11-02 08:15:00|197118.2|196968.2|197070.9|196920.9|197118.2|196968.2|197056.6|196906.6|678
1667377200000|2022-11-02 08:20:00|197070.6|196920.6|197066.4|196916.4|197074.2|196924.2|197025.3|196875.3|669
1667377500000|2022-11-02 08:25:00|197066.8|196916.8|197060.3|196910.3|197066.8|196916.8|197025.4|196875.4|800
1667377800000|2022-11-02 08:30:00|197060.6|196910.6|197080.5|196930.5|197101|196951|197048|196898|662
1667378100000|2022-11-02 08:35:00|197080.3|196930.3|197074.1|196924.1|197102.9|196952.9|197069.3|196919.3|576
1667378400000|2022-11-02 08:40:00|197073.6|196923.6|197080.2|196930.2|197088.9|196938.9|197063.1|196913.1|652
1667378700000|2022-11-02 08:45:00|197077.6|196927.6|197111.5|196961.5|197123.5|196973.5|197075.7|196925.7|566
1667379000000|2022-11-02 08:50:00|197108.3|196958.3|197110.6|196960.6|197112.8|196962.8|197103.1|196953.1|367
1667379300000|2022-11-02 08:55:00|197112.6|196962.6|197112.4|196962.4|197148.4|196998.4|197101.5|196951.5|555
1667379600000|2022-11-02 09:00:00|197114.3|196964.3|197153.5|197003.5|197186.5|197036.5|197091.6|196941.6|668
1667379900000|2022-11-02 09:05:00|197152.4|197002.4|197158.8|197008.8|197187.6|197037.6|197138.5|196988.5|570
1667380200000|2022-11-02 09:10:00|197158.7|197008.7|197147.6|196997.6|197199.5|197049.5|197144.3|196994.3|553
1667380500000|2022-11-02 09:15:00|197147.4|196997.4|197109.5|196959.5|197185.5|197035.5|197108.5|196958.5|550
1667380800000|2022-11-02 09:20:00|197109.1|196959.1|197152.6|197002.6|197166.6|197016.6|197106.3|196956.3|534
1667381100000|2022-11-02 09:25:00|197151.8|197001.8|197185.7|197035.7|197194.2|197044.2|197146.8|196996.8|661
1667381400000|2022-11-02 09:30:00|197185.6|197035.6|197177.1|197027.1|197203|197053|197160.6|197010.6|622
1667381700000|2022-11-02 09:35:00|197177.6|197027.6|197185.3|197035.3|197187.5|197037.5|197137.3|196987.3|421
1667382000000|2022-11-02 09:40:00|197185.6|197035.6|197186.2|197036.2|197187.8|197037.8|197169.5|197019.5|685
1667382300000|2022-11-02 09:45:00|197188.1|197038.1|197171.3|197021.3|197188.1|197038.1|197165.5|197015.5|567
1667382600000|2022-11-02 09:50:00|197175|197025|197227.7|197077.7|197231.7|197081.7|197094.6|196990.1|484
1667382900000|2022-11-02 09:55:00|197227.9|197077.9|197158.8|197008.8|197227.9|197077.9|197152.7|197002.7|448
1667383200000|2022-11-02 10:00:00|197161.8|197011.8|197184.2|197034.2|197221.6|197071.6|197151.3|197001.3|471
1667383500000|2022-11-02 10:05:00|197183.7|197033.7|197193.2|197043.2|197195.4|197045.4|197176.4|197026.4|487
1667383800000|2022-11-02 10:10:00|197193.1|197043.1|197196.2|197046.2|197198.1|197048.1|197147.4|196997.4|405
1667384100000|2022-11-02 10:15:00|197195.1|197045.1|197194.8|197044.8|197199.8|197049.8|197155.2|197005.2|404
1667384400000|2022-11-02 10:20:00|197194.5|197044.5|197185.2|197035.2|197195.2|197045.2|197174.5|197024.5|435
1667384700000|2022-11-02 10:25:00|197185.3|197035.3|197146.3|196996.3|197189.8|197039.8|197140.1|196990.1|420
1667385000000|2022-11-02 10:30:00|197146.1|196996.1|197112.8|196962.8|197150.4|197000.4|197103.9|196953.9|425
1667385300000|2022-11-02 10:35:00|197112.5|196962.5|197145.1|196995.1|197159.9|197009.9|197110.4|196960.4|480
1667385600000|2022-11-02 10:40:00|197145.2|196995.2|197115.3|196965.3|197160.8|197019.8|197069.8|196964.6|491
1667385900000|2022-11-02 10:45:00|197115.1|196965.1|197117.7|196967.7|197129|197029.8|197076|196959|569
1667386200000|2022-11-02 10:50:00|197117|196967|197120.2|196970.2|197140|197027|197065.5|196956|552
1667386500000|2022-11-02 10:55:00|197119.7|196969.7|197082.3|196932.3|197158.7|197008.7|197074.4|196924.4|592
1667386800000|2022-11-02 11:00:00|197081.1|196931.1|197081.1|196931.1|197099.4|196949.4|197074.9|196924.9|566
1667387100000|2022-11-02 11:05:00|197080.8|196930.8|197099.9|196949.9|197114.4|197018.3|197046|196906.5|654
1667387400000|2022-11-02 11:10:00|197097.8|196947.8|197076.3|196926.3|197114.2|197009.2|197045.9|196917.6|593
1667387700000|2022-11-02 11:15:00|197076.1|196926.1|197085.3|196935.3|197118.6|196998.2|197042.4|196918|544
1667388000000|2022-11-02 11:20:00|197084.1|196934.1|197088.3|196938.3|197104|196996|197036.5|196926.6|669
1667388300000|2022-11-02 11:25:00|197088.4|196938.4|197158.2|197008.2|197162.8|197012.8|197041.3|196938.4|742
1667388600000|2022-11-02 11:30:00|197158|197008|197041.2|196991.2|197164.8|197030.7|197037.4|196938.8|621
1667388900000|2022-11-02 11:35:00|197040.8|196990.8|197122.2|196972.2|197200.2|197076.4|197020.1|196923.8|646
1667389200000|2022-11-02 11:40:00|197121.8|196971.8|197158.2|197008.2|197163.8|197066.1|197049.9|196950.9|548
1667389500000|2022-11-02 11:45:00|197159.2|197009.2|197118.5|197068.5|197241.9|197130.3|197118.5|197008.8|684
1667389800000|2022-11-02 11:50:00|197116.5|197066.5|197136.5|196986.5|197164|197070.2|197053.9|196959.4|601
1667390100000|2022-11-02 11:55:00|197136.3|196986.3|197108.2|196958.2|197136.3|197014.1|197058.5|196950.7|490
1667390400000|2022-11-02 12:00:00|197108|196958|197037.9|196987.9|197115.3|197003.1|197031.2|196929.3|705
1667390700000|2022-11-02 12:05:00|197038.3|196988.3|196994|196944|197089.5|196988.3|196981.9|196886.1|633
1667391000000|2022-11-02 12:10:00|196994.9|196944.9|196994.5|196844.5|196997.4|196945.9|196933.7|196794|655
1667391300000|2022-11-02 12:15:00|196998.9|196848.9|196957.9|196907.9|197247.5|197097.5|196951.5|196841.5|839
1667391600000|2022-11-02 12:20:00|197002.7|196852.7|196877.1|196727.1|197056.6|196943.6|196793.8|196693.9|870
1667391900000|2022-11-02 12:25:00|196877.8|196727.8|196957.8|196807.8|196958.2|196857.6|196828.3|196705.2|802
1667392200000|2022-11-02 12:30:00|196888.2|196838.2|196833.4|196783.4|196954.7|196856.7|196831.9|196733.8|782
1667392500000|2022-11-02 12:35:00|196834.4|196784.4|196790.9|196740.9|196914.2|196813|196788.8|196691.9|729
1667392800000|2022-11-02 12:40:00|196791.4|196741.4|197070.1|196920.1|197076.3|196936.9|196784.4|196684.2|872
1667393100000|2022-11-02 12:45:00|197069.9|196919.9|197074.4|196924.4|197101.7|196961.6|196970.3|196820.3|785
1667393400000|2022-11-02 12:50:00|197074.2|196924.2|197002.5|196852.5|197100.7|196950.7|197002.5|196852.5|783
1667393700000|2022-11-02 12:55:00|197002.4|196852.4|196983.2|196833.2|197025.5|196909|196948.5|196798.5|886
1667394000000|2022-11-02 13:00:00|196969.2|196819.2|196955.8|196805.8|197015.6|196905.5|196948|196798|904
1667394300000|2022-11-02 13:05:00|196955.9|196805.9|196875.9|196725.9|196963.7|196813.7|196864.2|196714.2|694
1667394600000|2022-11-02 13:10:00|196876|196726|196809.2|196659.2|196885.8|196784.9|196771.5|196645.6|732
1667394900000|2022-11-02 13:15:00|196814.5|196664.5|196826.1|196676.1|196839.7|196689.7|196792.3|196642.3|775
1667395200000|2022-11-02 13:20:00|196828.3|196678.3|196801.5|196651.5|196829.5|196679.6|196722.6|196620|738
1667395500000|2022-11-02 13:25:00|196801.4|196651.4|196837.8|196687.8|196847.8|196748.5|196748.6|196644.1|656
1667395800000|2022-11-02 13:30:00|196837.2|196687.2|196748.1|196698.1|196846.4|196744.8|196741.5|196640.3|856
1667396100000|2022-11-02 13:35:00|196748.9|196698.9|196862.6|196712.6|196896.9|196762.2|196746.6|196650.1|824
1667396400000|2022-11-02 13:40:00|196862.7|196712.7|196753.9|196703.9|196882.9|196770.7|196753.9|196653.1|827
1667396700000|2022-11-02 13:45:00|196755.5|196705.5|196728.8|196578.8|196808.4|196706.1|196661.9|196548.3|867
1667397000000|2022-11-02 13:50:00|196729.1|196579.1|196639.1|196489.1|196730.5|196614.8|196585.8|196482.6|833
1667397300000|2022-11-02 13:55:00|196637.4|196487.4|196598|196548|196685.3|196584.7|196585.4|196475.3|859
1667397600000|2022-11-02 14:00:00|196597.1|196547.1|196803.4|196653.4|196806.7|196656.7|196591.4|196490|746
1667397900000|2022-11-02 14:05:00|196804.1|196654.1|196846.2|196696.2|196866.1|196716.1|196674|196567.8|729
1667398200000|2022-11-02 14:10:00|196844.9|196694.9|196822.9|196672.9|196847.1|196697.1|196668.5|196566|808
1667398500000|2022-11-02 14:15:00|196817.1|196667.1|196886.5|196736.5|196920|196800.8|196801|196667.1|853
1667398800000|2022-11-02 14:20:00|196835.4|196785.4|196874.2|196724.2|196930.6|196829|196817.1|196716.1|782
1667399100000|2022-11-02 14:25:00|196874.5|196724.5|196868.8|196718.8|196911.8|196804.7|196804.2|196694.4|770
1667399400000|2022-11-02 14:30:00|196869.1|196719.1|196863|196713|196872.1|196764.5|196798.1|196694.8|728
1667399700000|2022-11-02 14:35:00|196863.2|196713.2|196857.4|196707.4|196868.8|196775.9|196794.3|196691.5|672
1667400000000|2022-11-02 14:40:00|196857.6|196707.6|196867.2|196717.2|196871.3|196775.9|196808.2|196684.8|749
1667400300000|2022-11-02 14:45:00|196866.3|196716.3|196781.3|196631.3|196902.1|196795.7|196762.7|196612.7|659
1667400600000|2022-11-02 14:50:00|196781.8|196631.8|196895.7|196745.7|196914.1|196764.1|196711.5|196595.5|720
1667400900000|2022-11-02 14:55:00|196895.1|196745.1|196916.5|196766.5|196928.2|196828.4|196825.8|196723.9|666
1667401200000|2022-11-02 15:00:00|196916.2|196766.2|196928.2|196778.2|196962.8|196826.4|196832.1|196730.7|778
1667401500000|2022-11-02 15:05:00|196928.7|196778.7|196992.2|196842.2|197003.5|196893.4|196858.5|196757.7|754
1667401800000|2022-11-02 15:10:00|196994.2|196844.2|197035.1|196885.1|197073.2|196971|196920.8|196808|667
1667402100000|2022-11-02 15:15:00|197048.3|196898.3|196989.3|196839.3|197050|196926.6|196936.6|196835.9|557
1667402400000|2022-11-02 15:20:00|196989.2|196839.2|196943.2|196793.2|197000.8|196906.7|196887.9|196790.9|725
1667402700000|2022-11-02 15:25:00|196948.4|196798.4|196949.6|196799.6|196992.4|196861.2|196821.4|196678.2|689
1667403000000|2022-11-02 15:30:00|196948.2|196798.2|196901.3|196751.3|196976.1|196854.6|196846.9|196745.8|718
1667403300000|2022-11-02 15:35:00|196902.4|196752.4|196910.5|196760.5|196962.1|196858.9|196844.3|196746.2|699
1667403600000|2022-11-02 15:40:00|196910.7|196760.7|196942.5|196792.5|196961.1|196857.6|196858.9|196749.8|646
1667403900000|2022-11-02 15:45:00|196944.5|196794.5|196903.4|196753.4|196951.3|196842.8|196887.2|196744.2|807
1667404200000|2022-11-02 15:50:00|196903.2|196753.2|196814.3|196664.3|196917.5|196801.4|196809|196659|728
1667404500000|2022-11-02 15:55:00|196814.6|196664.6|196729.1|196579.1|196817.7|196709|196691.1|196577.6|680
1667404800000|2022-11-02 16:00:00|196728.9|196578.9|196733.6|196583.6|196794.2|196689|196674.6|196568.9|665
1667405100000|2022-11-02 16:05:00|196731|196581|196739.9|196589.9|196753.3|196650.2|196650.5|196546.3|652
1667405400000|2022-11-02 16:10:00|196739.8|196589.8|196738.3|196588.3|196753.6|196649.7|196657.6|196546.3|729
1667405700000|2022-11-02 16:15:00|196738.5|196588.5|196695.7|196545.7|196746.6|196648.2|196639.1|196519.1|667
1667406000000|2022-11-02 16:20:00|196696.3|196546.3|196663.1|196513.1|196704.5|196554.5|196652.7|196502.7|591
1667406300000|2022-11-02 16:25:00|196661.3|196511.3|196655.8|196505.8|196672|196522|196645.1|196495.1|600
1667406600000|2022-11-02 16:30:00|196656.4|196506.4|196651.2|196501.2|196673.4|196523.4|196640.4|196490.4|546
1667406900000|2022-11-02 16:35:00|196651.1|196501.1|196653.5|196503.5|196657.2|196539.5|196575.2|196463|541
1667407200000|2022-11-02 16:40:00|196653.2|196503.2|196611.8|196461.8|196664|196545.5|196586.2|196458|514
1667407500000|2022-11-02 16:45:00|196611.6|196461.6|196608|196458|196627.8|196528.5|196542.5|196446.4|436
1667407800000|2022-11-02 16:50:00|196607.9|196457.9|196610.6|196460.6|196612.5|196502.2|196545.4|196448.8|363
1667408100000|2022-11-02 16:55:00|196610.3|196460.3|196481.6|196431.6|196613.3|196511.2|196478.7|196381.6|482
1667408400000|2022-11-02 17:00:00|196481.8|196431.8|196444.9|196394.9|196540.7|196441.6|196428.3|196311.6|509
1667408700000|2022-11-02 17:05:00|196444.1|196394.1|196484|196434|196502.8|196439.1|196441.6|196351.8|396
1667409000000|2022-11-02 17:10:00|196483.9|196433.9|196537.2|196387.2|196542|196439.5|196477.1|196377|443
1667409300000|2022-11-02 17:15:00|196537.8|196387.8|196498.7|196348.7|196538.2|196404.3|196442.5|196306.1|574
1667409600000|2022-11-02 17:20:00|196499.9|196349.9|196511.1|196361.1|196512.8|196408.1|196445.7|196343.2|453
1667409900000|2022-11-02 17:25:00|196511.2|196361.2|196464.5|196314.5|196516.7|196397.5|196447.5|196313.5|606
1667410200000|2022-11-02 17:30:00|196464.4|196314.4|196482.7|196332.7|196511|196400|196407.9|196310.3|683
1667410500000|2022-11-02 17:35:00|196481.7|196331.7|196383|196233|196484.3|196383.1|196329.1|196224.2|647
1667410800000|2022-11-02 17:40:00|196382.1|196232.1|196415.3|196265.3|196419|196317.2|196337.2|196227.7|579
1667411100000|2022-11-02 17:45:00|196415.2|196265.2|196355.2|196205.2|196417.1|196309.9|196310|196196.4|632
1667411400000|2022-11-02 17:50:00|196350.9|196200.9|196359.3|196209.3|196363.3|196213.3|196283.3|196133.3|601
1667411700000|2022-11-02 17:55:00|196362|196212|196491.1|196341.1|196587.8|196385.3|196355.7|196205.7|657
1667412000000|2022-11-02 18:00:00|196484.2|196334.2|195439.7|195289.7|196659.1|196349.1|195439.7|195289.7|831
1667412300000|2022-11-02 18:05:00|195445.2|195295.2|195420.1|195270.1|195622.1|195472.1|195263.2|195113.2|812
1667412600000|2022-11-02 18:10:00|195415.2|195265.2|195785|195635|195791.8|195641.8|195390.6|195240.6|827
1667412900000|2022-11-02 18:15:00|195778.9|195628.9|195628|195478|195778.9|195628.9|195571.1|195421.1|819
1667413200000|2022-11-02 18:20:00|195632.8|195482.8|195459.9|195309.9|195707.7|195557.7|195454.2|195304.2|797
1667413500000|2022-11-02 18:25:00|195454.6|195304.6|195383.5|195233.5|195469.5|195319.5|195323.5|195173.5|757
1667413800000|2022-11-02 18:30:00|195384.3|195234.3|195206.2|195056.2|195385|195235|195137.6|194987.6|843
1667414100000|2022-11-02 18:35:00|195213.4|195063.4|195700|195550|196120.7|195970.7|195146.9|194996.9|846
1667414400000|2022-11-02 18:40:00|195704.4|195554.4|195741.3|195591.3|195939.2|195789.2|195528.6|195378.6|851
1667414700000|2022-11-02 18:45:00|195740.8|195590.8|195988.9|195838.9|196048.1|195898.1|195614.2|195464.2|834
1667415000000|2022-11-02 18:50:00|195987.1|195837.1|196131.4|195981.4|196436.6|196286.6|195947.2|195797.2|840
1667415300000|2022-11-02 18:55:00|196127.1|195977.1|196343.6|196193.6|196469.1|196319.1|196127.1|195977.1|800
1667415600000|2022-11-02 19:00:00|196343.5|196193.5|196228.3|196078.3|196397.7|196247.7|196122.2|195972.2|851
1667415900000|2022-11-02 19:05:00|196226.4|196076.4|195836.7|195686.7|196252.8|196102.8|195791.9|195641.9|1116
1667416200000|2022-11-02 19:10:00|195840|195690|196031.4|195881.4|196128.2|195978.2|195840|195690|1085
1667416500000|2022-11-02 19:15:00|196046|195896|196468.6|196318.6|196469.7|196319.7|196046|195896|1008
1667416800000|2022-11-02 19:20:00|196477.4|196327.4|196737.4|196587.4|196826.3|196676.3|196477.4|196327.4|938
1667417100000|2022-11-02 19:25:00|196739.5|196589.5|196502.6|196352.6|196801.7|196651.7|196500.2|196350.2|1014
1667417400000|2022-11-02 19:30:00|196502.9|196352.9|196572.3|196422.3|196699.7|196549.7|196502.9|196352.9|1018
1667417700000|2022-11-02 19:35:00|196572.5|196422.5|196536.7|196386.7|196666.2|196516.2|196459.3|196309.3|998
1667418000000|2022-11-02 19:40:00|196534.8|196384.8|196653|196503|196660.1|196510.1|196534.8|196384.8|921
1667418300000|2022-11-02 19:45:00|196657.2|196507.2|196712.2|196562.2|196731.3|196581.3|196593.7|196443.7|808
1667418600000|2022-11-02 19:50:00|196710.9|196560.9|196915.1|196765.1|196952.2|196802.2|196670|196551.2|786
1667418900000|2022-11-02 19:55:00|196910.9|196760.9|196893.8|196743.8|196953.4|196803.4|196851.7|196701.7|757
1667419200000|2022-11-02 20:00:00|196894.2|196744.2|196902.1|196752.1|196926.8|196776.8|196863.5|196713.5|577
1667419500000|2022-11-02 20:05:00|196901.9|196751.9|196861.6|196711.6|196911.3|196765.2|196812.8|196707.3|413
1667419800000|2022-11-02 20:10:00|196860|196710|196845.9|196695.9|196865.5|196715.5|196808.8|196658.8|420
1667420100000|2022-11-02 20:15:00|196846.3|196696.3|196820.5|196670.5|196846.3|196696.3|196816|196666|274
1667420400000|2022-11-02 20:20:00|196820|196670|196881.9|196731.9|196893.3|196743.3|196819.1|196669.1|429
1667420700000|2022-11-02 20:25:00|196882|196732|196853.9|196703.9|196954.7|196804.7|196853.9|196703.9|523
1667421000000|2022-11-02 20:30:00|196854|196704|196806.1|196656.1|196854|196704|196803.6|196653.6|304
1667421300000|2022-11-02 20:35:00|196806|196656|196733.4|196583.4|196816|196703.9|196733.4|196583.4|275
1667421600000|2022-11-02 20:40:00|196734.6|196584.6|196817.1|196667.1|196817.1|196667.1|196662.5|196512.5|503
1667421900000|2022-11-02 20:45:00|196816.4|196666.4|196752.8|196602.8|196852.8|196702.8|196745.1|196595.1|431
1667422200000|2022-11-02 20:50:00|196747.5|196597.5|196829.8|196679.8|196831.3|196709|196740.7|196590.7|271
1667422500000|2022-11-02 20:55:00|196830.8|196680.8|196807.1|196657.1|196854.8|196704.8|196802.4|196652.4|336
1667422800000|2022-11-02 21:00:00|196887.4|196577.4|196991.1|196681.1|197002.2|196692.2|196810.7|196577.4|27
1667423100000|2022-11-02 21:05:00|197001.2|196691.2|196928.6|196618.6|197001.2|196691.2|196902.9|196592.9|39
1667423400000|2022-11-02 21:10:00|196921.9|196611.9|196901|196591|197008.1|196698.1|196900.9|196590.9|67
1667423700000|2022-11-02 21:15:00|196924|196614|196907.6|196597.6|196942.8|196632.8|196901.8|196591.8|116
1667424000000|2022-11-02 21:20:00|196907.4|196597.4|196926.7|196616.7|196935.7|196625.7|196899.1|196589.1|47
1667424300000|2022-11-02 21:25:00|196926.8|196616.8|196915|196605|196964|196654|196890.3|196580.3|133
1667424600000|2022-11-02 21:30:00|196907.5|196597.5|196892.2|196582.2|196919.2|196609.2|196886.2|196576.2|592
1667424900000|2022-11-02 21:35:00|196892.6|196582.6|196896.3|196586.3|196921.7|196611.7|196884.8|196574.8|566
1667425200000|2022-11-02 21:40:00|196896|196586|196899.6|196589.6|196911.8|196601.8|196888.2|196578.2|557
1667425500000|2022-11-02 21:45:00|196896|196586|196899.4|196589.4|196907.3|196599.3|196876.9|196566.9|571
1667425800000|2022-11-02 21:50:00|196899.6|196589.6|196898.5|196588.5|196916.1|196622.6|196880.6|196570.6|585
1667426100000|2022-11-02 21:55:00|196899.2|196589.2|196842.5|196532.5|196907.8|196597.8|196741.2|196431.2|349
1667426400000|2022-11-02 22:00:00|196848|196538|196898.5|196748.5|196976.3|196759.1|196720.1|196410.1|111
1667426700000|2022-11-02 22:05:00|196899|196749|196910.4|196760.4|196983.5|196763.3|196882.3|196672.9|239
1667427000000|2022-11-02 22:10:00|196909.6|196759.6|196882.7|196732.7|196960.7|196765.4|196871.5|196691.1|215
1667427300000|2022-11-02 22:15:00|196880.6|196730.6|196899.2|196749.2|196944|196766.2|196846|196635.4|367
1667427600000|2022-11-02 22:20:00|196898.8|196748.8|196904.9|196754.9|196928.4|196778.4|196871.6|196721.6|193
1667427900000|2022-11-02 22:25:00|196919.5|196769.5|196915.9|196765.9|196928.3|196778.3|196899|196749|186
1667428200000|2022-11-02 22:30:00|196900.5|196750.5|196914.7|196764.7|196923.1|196773.1|196889.7|196739.7|210
1667428500000|2022-11-02 22:35:00|196911.6|196761.6|196909.7|196759.7|196942.8|196792.8|196889.7|196739.7|143
1667428800000|2022-11-02 22:40:00|196968.3|196695|196949.8|196799.8|197020.8|196815.3|196906.4|196689.8|263
1667429100000|2022-11-02 22:45:00|196950|196800|196976.2|196826.2|196995.2|196826.5|196937.7|196739.7|231
1667429400000|2022-11-02 22:50:00|196976|196826|197047|196897|197051.7|196901.7|196950.7|196800.7|283
1667429700000|2022-11-02 22:55:00|197047.6|196897.6|197031.9|196881.9|197052.8|196902.8|197027.7|196877.7|163
1667430000000|2022-11-02 23:00:00|197033.1|196883.1|197057.1|196907.1|197067.4|196917.4|197025.5|196875.5|308
1667430300000|2022-11-02 23:05:00|197052.9|196902.9|197060.4|196910.4|197077|196927|197038.8|196888.8|307
1667430600000|2022-11-02 23:10:00|197060.3|196910.3|197060.3|196910.3|197075|196925|197051.5|196901.5|184
1667430900000|2022-11-02 23:15:00|197060.2|196910.2|197117.9|196967.9|197122.7|196972.7|197057.8|196907.8|232
1667431200000|2022-11-02 23:20:00|197117.8|196967.8|197156.2|197006.2|197160.7|197010.7|197084.9|196934.9|267
1667431500000|2022-11-02 23:25:00|197158.1|197008.1|197130.3|196980.3|197158.1|197008.1|197099.5|196949.5|208
1667431800000|2022-11-02 23:30:00|197115|196965|197083.2|196933.2|197131.8|196981.8|197046.5|196896.5|224
1667432100000|2022-11-02 23:35:00|197086.1|196936.1|197036|196886|197102.2|196952.2|197027.5|196877.5|259
1667432400000|2022-11-02 23:40:00|197036.3|196886.3|197048.9|196898.9|197059|196909|197023.8|196873.8|193
1667432700000|2022-11-02 23:45:00|197052.7|196902.7|197030.1|196880.1|197053.4|196903.4|197020.5|196870.5|143
1667433000000|2022-11-02 23:50:00|197027.6|196877.6|197041.3|196891.3|197052|196902|197023.1|196873.1|140
1667433300000|2022-11-02 23:55:00|197025.2|196875.2|197019|196869|197049.6|196899.6|196996|196846|183
1667433600000|2022-11-03 00:00:00|197017.8|196867.8|197005|196855|197026|196876|196980|196830|352
1667433900000|2022-11-03 00:05:00|197005.4|196855.4|196976.7|196826.7|197058|196908|196968.5|196818.5|324
1667434200000|2022-11-03 00:10:00|196980.5|196830.5|196952.9|196802.9|197009|196859|196941.2|196791.2|245
1667434500000|2022-11-03 00:15:00|196953.4|196803.4|196997.2|196847.2|197015.6|196865.6|196884|196769.1|282
1667434800000|2022-11-03 00:20:00|196999.7|196849.7|196994.5|196844.5|197009.2|196859.2|196975.7|196825.7|188
1667435100000|2022-11-03 00:25:00|196995.9|196845.9|197002|196852|197011.3|196861.3|196956.7|196806.7|261
1667435400000|2022-11-03 00:30:00|197002.1|196852.1|196965.6|196815.6|197002.4|196852.4|196942|196792|209
1667435700000|2022-11-03 00:35:00|196961.2|196811.2|196965.3|196815.3|196981|196831|196944.4|196794.4|290
1667436000000|2022-11-03 00:40:00|196964.7|196814.7|196954.7|196804.7|196978.1|196828.1|196947.5|196797.5|302
1667436300000|2022-11-03 00:45:00|196954.6|196804.6|196916.9|196766.9|196972.5|196822.5|196906.5|196756.5|284
1667436600000|2022-11-03 00:50:00|196917.1|196767.1|196840.5|196690.5|196918.5|196768.5|196826.1|196676.1|368
1667436900000|2022-11-03 00:55:00|196839.9|196689.9|196770.6|196620.6|196839.9|196689.9|196767.8|196617.8|379
1667437200000|2022-11-03 01:00:00|196772.8|196622.8|196808.3|196658.3|196851.4|196701.4|196764.8|196614.8|391
1667437500000|2022-11-03 01:05:00|196809.2|196659.2|196778.7|196628.7|196856.1|196706.1|196778.7|196628.7|427
1667437800000|2022-11-03 01:10:00|196783|196633|196765|196615|196816.3|196666.3|196761|196611|406
1667438100000|2022-11-03 01:15:00|196767.1|196617.1|196773.3|196623.3|196818.7|196668.7|196747.7|196597.7|461
1667438400000|2022-11-03 01:20:00|196771.9|196621.9|196650.3|196500.3|196782.3|196632.3|196650.3|196500.3|399
1667438700000|2022-11-03 01:25:00|196651.3|196501.3|196696.7|196546.7|196705.5|196555.5|196650.9|196500.9|432
1667439000000|2022-11-03 01:30:00|196700.8|196550.8|196737.2|196587.2|196737.2|196587.2|196676.8|196526.8|507
1667439300000|2022-11-03 01:35:00|196736.9|196586.9|196692.6|196542.6|196739.5|196589.5|196684.7|196534.7|454
1667439600000|2022-11-03 01:40:00|196689.7|196539.7|196659.1|196509.1|196694.9|196544.9|196651.4|196501.4|465
1667439900000|2022-11-03 01:45:00|196655.3|196505.3|196658.1|196508.1|196662.1|196512.1|196644.2|196494.2|500
1667440200000|2022-11-03 01:50:00|196658.4|196508.4|196681.3|196531.3|196689.9|196539.9|196648.2|196498.2|408
1667440500000|2022-11-03 01:55:00|196680.3|196530.3|196693.4|196543.4|196724.2|196574.2|196647.5|196497.5|437
1667440800000|2022-11-03 02:00:00|196694.1|196544.1|196653.1|196503.1|196730.6|196580.6|196651.4|196501.4|432
1667441100000|2022-11-03 02:05:00|196653.4|196503.4|196620|196470|196675.1|196525.1|196614.6|196464.6|354
1667441400000|2022-11-03 02:10:00|196618.3|196468.3|196619.8|196469.8|196661.1|196511.1|196612.6|196462.6|355
1667441700000|2022-11-03 02:15:00|196619.3|196469.3|196615.5|196465.5|196632.2|196482.2|196602.2|196452.2|422
1667442000000|2022-11-03 02:20:00|196615.9|196465.9|196602.6|196452.6|196619.8|196469.8|196597.2|196447.2|259
1667442300000|2022-11-03 02:25:00|196602.7|196452.7|196638|196488|196638.1|196488.1|196596|196446|421
1667442600000|2022-11-03 02:30:00|196639|196489|196657.2|196507.2|196660.1|196510.1|196632.2|196482.2|521
1667442900000|2022-11-03 02:35:00|196659.3|196509.3|196642.9|196492.9|196659.3|196509.3|196638.2|196488.2|497
1667443200000|2022-11-03 02:40:00|196643.5|196493.5|196645.1|196495.1|196654.6|196504.6|196633.7|196483.7|452
1667443500000|2022-11-03 02:45:00|196645.6|196495.6|196652.4|196502.4|196655.2|196505.2|196636.6|196486.6|278
1667443800000|2022-11-03 02:50:00|196652.9|196502.9|196688|196538|196711.8|196561.8|196646.3|196496.3|318
1667444100000|2022-11-03 02:55:00|196688.6|196538.6|196731.2|196581.2|196734.5|196584.5|196680.5|196530.5|318
1667444400000|2022-11-03 03:00:00|196731.4|196581.4|196677.5|196527.5|196731.4|196581.4|196648.2|196498.2|369
1667444700000|2022-11-03 03:05:00|196677.3|196527.3|196653.6|196503.6|196690.9|196540.9|196630.8|196480.8|518
1667445000000|2022-11-03 03:10:00|196654|196504|196656.1|196506.1|196686.3|196536.3|196648.8|196498.8|435
1667445300000|2022-11-03 03:15:00|196656.5|196506.5|196680.3|196530.3|196680.8|196530.8|196638.6|196488.6|342
1667445600000|2022-11-03 03:20:00|196680.8|196530.8|196691.1|196541.1|196698.9|196548.9|196650|196500|330
1667445900000|2022-11-03 03:25:00|196690.2|196540.2|196695.7|196545.7|196699.5|196549.5|196650.3|196500.3|326
1667446200000|2022-11-03 03:30:00|196696.4|196546.4|196711.1|196561.1|196719.3|196569.3|196687|196537|287
1667446500000|2022-11-03 03:35:00|196710.9|196560.9|196690.7|196540.7|196715.7|196565.7|196673|196523|234
1667446800000|2022-11-03 03:40:00|196690.4|196540.4|196643.4|196493.4|196690.7|196540.7|196641.4|196491.4|283
1667447100000|2022-11-03 03:45:00|196644|196494|196617.2|196467.2|196645.5|196495.5|196614.6|196464.6|212
1667447400000|2022-11-03 03:50:00|196614.9|196464.9|196599.4|196449.4|196622.4|196472.4|196595.5|196445.5|255
1667447700000|2022-11-03 03:55:00|196601.8|196451.8|196585.8|196435.8|196610|196460|196575.3|196425.3|301
1667448000000|2022-11-03 04:00:00|196585.3|196435.3|196540.9|196390.9|196587.6|196437.6|196521.1|196371.1|273
1667448300000|2022-11-03 04:05:00|196541.5|196391.5|196558|196408|196566.8|196416.8|196526.9|196376.9|238
1667448600000|2022-11-03 04:10:00|196558.3|196408.3|196554.4|196404.4|196564|196414|196528.4|196378.4|223
1667448900000|2022-11-03 04:15:00|196554.2|196404.2|196572.9|196422.9|196580.6|196430.6|196549.9|196399.9|269
1667449200000|2022-11-03 04:20:00|196574.2|196424.2|196568.6|196418.6|196576.6|196426.6|196559.6|196409.6|361
1667449500000|2022-11-03 04:25:00|196568.9|196418.9|196530.7|196380.7|196574.7|196424.7|196528.7|196378.7|286
1667449800000|2022-11-03 04:30:00|196530.4|196380.4|196528.1|196378.1|196545.9|196395.9|196524.2|196374.2|365
1667450100000|2022-11-03 04:35:00|196532.3|196382.3|196533.9|196383.9|196539.3|196389.3|196493|196343|322
1667450400000|2022-11-03 04:40:00|196534.2|196384.2|196533.1|196383.1|196575.6|196425.6|196523.7|196373.7|324
1667450700000|2022-11-03 04:45:00|196532.9|196382.9|196529.1|196379.1|196562.1|196412.1|196519.5|196369.5|259
1667451000000|2022-11-03 04:50:00|196529.6|196379.6|196528.5|196378.5|196535.1|196385.1|196491.8|196341.8|353
1667451300000|2022-11-03 04:55:00|196528.3|196378.3|196502.2|196352.2|196533.3|196383.3|196492.4|196342.4|316
1667451600000|2022-11-03 05:00:00|196501.6|196351.6|196526|196376|196535.3|196385.3|196493|196343|452
1667451900000|2022-11-03 05:05:00|196525.8|196375.8|196494.9|196344.9|196537.8|196387.8|196490.2|196340.2|370
1667452200000|2022-11-03 05:10:00|196494.7|196344.7|196510.2|196360.2|196536.8|196386.8|196488.9|196338.9|339
1667452500000|2022-11-03 05:15:00|196509.3|196359.3|196489.2|196339.2|196537.9|196387.9|196488.4|196338.4|407
1667452800000|2022-11-03 05:20:00|196489.8|196339.8|196491.6|196341.6|196503.5|196353.5|196486.5|196336.5|306
1667453100000|2022-11-03 05:25:00|196496.5|196346.5|196500.1|196350.1|196504.8|196354.8|196484.2|196334.2|222
1667453400000|2022-11-03 05:30:00|196500.3|196350.3|196498.5|196348.5|196503.6|196353.6|196462.8|196312.8|456
1667453700000|2022-11-03 05:35:00|196498.3|196348.3|196497.6|196347.6|196506.6|196356.6|196477.4|196327.4|301
1667454000000|2022-11-03 05:40:00|196496.2|196346.2|196495|196345|196500.2|196350.2|196470.3|196320.3|331
1667454300000|2022-11-03 05:45:00|196490.6|196340.6|196495.2|196345.2|196497.8|196347.8|196484.7|196334.7|318
1667454600000|2022-11-03 05:50:00|196493.4|196343.4|196488.2|196338.2|196500|196350|196478.9|196328.9|378
1667454900000|2022-11-03 05:55:00|196488|196338|196500.1|196350.1|196529|196379|196481.9|196331.9|471
1667455200000|2022-11-03 06:00:00|196497.8|196347.8|196517.5|196367.5|196534.9|196384.9|196480.1|196330.1|567
1667455500000|2022-11-03 06:05:00|196522|196372|196574.2|196424.2|196577.7|196427.7|196501.2|196351.2|470
1667455800000|2022-11-03 06:10:00|196574.7|196424.7|196604.6|196454.6|196642.6|196492.6|196566.6|196416.6|549
1667456100000|2022-11-03 06:15:00|196607|196457|196606|196456|196622.4|196472.4|196583.3|196433.3|384
1667456400000|2022-11-03 06:20:00|196605.9|196455.9|196700.7|196550.7|196707.9|196557.9|196602|196452|387
1667456700000|2022-11-03 06:25:00|196700.9|196550.9|196647.2|196497.2|196728.3|196578.3|196639.5|196489.5|425
1667457000000|2022-11-03 06:30:00|196647.8|196497.8|196646.2|196496.2|196700.9|196550.9|196636.6|196486.6|669
1667457300000|2022-11-03 06:35:00|196645.3|196495.3|196563.7|196413.7|196650.4|196500.4|196555.8|196405.8|704
1667457600000|2022-11-03 06:40:00|196562|196412|196531.6|196381.6|196567.7|196417.7|196519.3|196369.3|504
1667457900000|2022-11-03 06:45:00|196535.8|196385.8|196530.2|196380.2|196541.5|196391.5|196522.9|196372.9|698
1667458200000|2022-11-03 06:50:00|196529.9|196379.9|196583.6|196433.6|196602.2|196452.2|196529|196379|503
1667458500000|2022-11-03 06:55:00|196586.5|196436.5|196594.5|196444.5|196617.6|196467.6|196561.9|196411.9|466
1667458800000|2022-11-03 07:00:00|196594.7|196444.7|196642.6|196492.6|196652.7|196502.7|196555.6|196405.6|790
1667459100000|2022-11-03 07:05:00|196641.3|196491.3|196669|196519|196687|196537|196601.2|196451.2|705
1667459400000|2022-11-03 07:10:00|196685.7|196535.7|196813.9|196663.9|196821.1|196671.1|196672.6|196522.6|763
1667459700000|2022-11-03 07:15:00|196814.4|196664.4|196811.7|196661.7|196896.6|196746.6|196805.6|196655.6|668
1667460000000|2022-11-03 07:20:00|196813.8|196663.8|196940.9|196790.9|196979.3|196829.3|196813.2|196663.2|588
1667460300000|2022-11-03 07:25:00|196939|196789|197016.3|196866.3|197016.3|196866.3|196934.5|196784.5|540
1667460600000|2022-11-03 07:30:00|197014.1|196864.1|197099.3|196949.3|197107.7|196957.7|196961.9|196811.9|603
1667460900000|2022-11-03 07:35:00|197099.7|196949.7|197117.4|196967.4|197145.4|196995.4|197094.3|196944.3|635
1667461200000|2022-11-03 07:40:00|197118.8|196968.8|197155.4|197005.4|197169.5|197019.5|197055.3|196905.3|757
1667461500000|2022-11-03 07:45:00|197155.3|197005.3|197102.3|196952.3|197166.8|197016.8|197095.1|196945.1|540
1667461800000|2022-11-03 07:50:00|197104.2|196954.2|197097.8|196947.8|197117.2|196967.2|197041.9|196891.9|754
1667462100000|2022-11-03 07:55:00|197091|196941|196919.2|196769.2|197111.7|196961.7|196910.7|196760.7|740
1667462400000|2022-11-03 08:00:00|196918.1|196768.1|196972.7|196822.7|197059.4|196909.4|196889.7|196739.7|835
1667462700000|2022-11-03 08:05:00|196972.8|196822.8|196806|196656|196987.7|196837.7|196801.2|196651.2|776
1667463000000|2022-11-03 08:10:00|196805.8|196655.8|196651.9|196501.9|196806.6|196656.6|196643.9|196493.9|671
1667463300000|2022-11-03 08:15:00|196651.5|196501.5|196684.7|196534.7|196715.1|196565.1|196638.2|196488.2|669
1667463600000|2022-11-03 08:20:00|196681.4|196531.4|196681.1|196531.1|196738|196588|196648.9|196498.9|745
1667463900000|2022-11-03 08:25:00|196681.7|196531.7|196759.6|196609.6|196797.1|196647.1|196658.8|196519.4|667
1667464200000|2022-11-03 08:30:00|196762.8|196612.8|196933.6|196783.6|196961.1|196811.1|196712|196594.4|778
1667464500000|2022-11-03 08:35:00|196933.5|196783.5|196924.9|196774.9|196958.1|196808.1|196879.7|196729.7|755
1667464800000|2022-11-03 08:40:00|196923.7|196773.7|196699.4|196549.4|196924.1|196774.1|196698.5|196548.5|704
1667465100000|2022-11-03 08:45:00|196702.4|196552.4|196677.3|196527.3|196705.6|196555.6|196600.4|196450.4|710
1667465400000|2022-11-03 08:50:00|196679.2|196529.2|196757.5|196607.5|196777|196627|196651.5|196501.5|581
1667465700000|2022-11-03 08:55:00|196757.2|196607.2|196693.6|196543.6|196779.2|196629.2|196680|196530|614
1667466000000|2022-11-03 09:00:00|196692.2|196542.2|196645.7|196495.7|196694.2|196544.2|196569|196419|724
1667466300000|2022-11-03 09:05:00|196648.8|196498.8|196578.3|196428.3|196656.1|196506.1|196569.4|196419.4|794
1667466600000|2022-11-03 09:10:00|196574.2|196424.2|196645.5|196495.5|196684|196534|196563.5|196413.5|690
1667466900000|2022-11-03 09:15:00|196645.1|196495.1|196930.8|196780.8|196939.6|196789.6|196614.5|196495|819
1667467200000|2022-11-03 09:20:00|196930.7|196780.7|196858.3|196708.3|196971.5|196821.5|196808.8|196658.8|772
1667467500000|2022-11-03 09:25:00|196857.9|196707.9|196853.7|196703.7|196899.7|196749.7|196770.2|196620.2|639
1667467800000|2022-11-03 09:30:00|196853.8|196703.8|196815.4|196665.4|196860.9|196756.7|196788.8|196638.8|650
1667468100000|2022-11-03 09:35:00|196816.4|196666.4|196983.9|196833.9|197019.4|196915.5|196816.4|196666.4|623
1667468400000|2022-11-03 09:40:00|196985.4|196835.4|197075.9|196925.9|197075.9|196963.9|196919.5|196825.7|655
1667468700000|2022-11-03 09:45:00|197096.5|196946.5|197180.1|197030.1|197184.1|197034.1|197047.3|196938|631
1667469000000|2022-11-03 09:50:00|197179.4|197029.4|197059.1|196909.1|197182.4|197032.4|197042.1|196904.1|586
1667469300000|2022-11-03 09:55:00|197057.7|196907.7|196903.3|196753.3|197085.7|196935.7|196899.2|196749.2|586
1667469600000|2022-11-03 10:00:00|196904|196754|196827.2|196677.2|196914.5|196808.8|196780|196667.3|545
1667469900000|2022-11-03 10:05:00|196828.3|196678.3|196889.8|196739.8|196957.5|196807.5|196807.5|196678.3|636
1667470200000|2022-11-03 10:10:00|196889|196739|196930|196780|196941.1|196791.1|196816.6|196666.6|593
1667470500000|2022-11-03 10:15:00|196929.8|196779.8|196970.8|196820.8|196982.2|196832.2|196825.3|196734.6|515
1667470800000|2022-11-03 10:20:00|196971.7|196821.7|196968.2|196818.2|196981.4|196831.4|196916.4|196766.4|458
1667471100000|2022-11-03 10:25:00|196969|196819|197004.8|196854.8|197024.3|196915.3|196942.3|196792.3|519
1667471400000|2022-11-03 10:30:00|197005|196855|197097.8|196947.8|197136.1|196986.1|196970.2|196820.2|685
1667471700000|2022-11-03 10:35:00|197095.8|196945.8|197200|197050|197206.7|197056.7|197044.4|196894.4|782
1667472000000|2022-11-03 10:40:00|197199.7|197049.7|197229.1|197079.1|197252.1|197102.1|197183.3|197033.3|478
1667472300000|2022-11-03 10:45:00|197229|197079|197379.5|197229.5|197390.6|197283|197229|197079|584
1667472600000|2022-11-03 10:50:00|197373.4|197223.4|197162.9|197012.9|197379.8|197238|197133.2|196983.2|756
1667472900000|2022-11-03 10:55:00|197160.7|197010.7|197147.6|196997.6|197183|197056.9|197044.9|196937.5|745
1667473200000|2022-11-03 11:00:00|197150.4|197000.4|197246.4|197096.4|197261|197153.6|197143.8|196993.8|757
1667473500000|2022-11-03 11:05:00|197245.7|197095.7|197219.9|197069.9|197316.4|197166.4|197214.4|197064.4|674
1667473800000|2022-11-03 11:10:00|197218.6|197068.6|197225.1|197075.1|197238.5|197127|197135.9|196985.9|707
1667474100000|2022-11-03 11:15:00|197225.2|197075.2|197266.4|197116.4|197272.2|197172.8|197178.5|197045.3|699
1667474400000|2022-11-03 11:20:00|197266.6|197116.6|197298.3|197148.3|197305.1|197174.8|197187.4|197082.3|661
1667474700000|2022-11-03 11:25:00|197298.1|197148.1|197465.3|197315.3|197481.3|197331.3|197244.7|197134.8|716
1667475000000|2022-11-03 11:30:00|197465.2|197315.2|197585.1|197435.1|197585.5|197489.6|197371|197270|747
1667475300000|2022-11-03 11:35:00|197586.2|197436.2|197483.3|197433.3|197618|197486.3|197482.8|197382.6|753
1667475600000|2022-11-03 11:40:00|197483.8|197433.8|197411.1|197261.1|197506.9|197437.1|197311.9|197201.3|838
1667475900000|2022-11-03 11:45:00|197410.1|197260.1|197367.1|197317.1|197501.2|197399.8|197359|197257.2|827
1667476200000|2022-11-03 11:50:00|197366.9|197316.9|197371.3|197321.3|197480.1|197372.1|197357.2|197256.6|525
1667476500000|2022-11-03 11:55:00|197370.3|197320.3|197419.5|197269.5|197443.8|197345.8|197359.1|197247|498
1667476800000|2022-11-03 12:00:00|197417.1|197267.1|197312|197162|197449.6|197299.6|197207.9|197084.9|895
1667477100000|2022-11-03 12:05:00|197312.4|197162.4|197167.1|197117.1|197357.6|197207.6|197028.5|196945.5|1039
1667477400000|2022-11-03 12:10:00|197165.4|197115.4|197170.7|197120.7|197302.8|197202.3|197130|197031.7|798
1667477700000|2022-11-03 12:15:00|197168.1|197118.1|197116.1|197066.1|197257.6|197158|197085.1|196993.6|869
1667478000000|2022-11-03 12:20:00|197141.9|197091.9|197217|197067|197284.7|197184.9|197121.3|197013.9|876
1667478300000|2022-11-03 12:25:00|197215.7|197065.7|197376.5|197226.5|197415.1|197280.3|197161.2|197063.2|769
1667478600000|2022-11-03 12:30:00|197431.9|197149.6|197326.3|197176.3|197458.8|197293.8|197218.8|197118.9|911
1667478900000|2022-11-03 12:35:00|197325.2|197175.2|197346.5|197296.5|197398.8|197340.4|197298.5|197163.5|870
1667479200000|2022-11-03 12:40:00|197345.9|197295.9|197496.6|197446.6|197559.8|197465.3|197345.8|197249.6|880
1667479500000|2022-11-03 12:45:00|197500.6|197450.6|197735.8|197685.8|197776.9|197694.1|197500.6|197398.2|880
1667479800000|2022-11-03 12:50:00|197735.2|197685.2|197696.7|197646.7|197740.6|197690.6|197516.8|197450|941
1667480100000|2022-11-03 12:55:00|197694.5|197644.5|197772.4|197722.4|197865.9|197775.2|197694.5|197599|847
1667480400000|2022-11-03 13:00:00|197772.8|197722.8|197618.6|197568.6|197837.8|197735.9|197618.1|197508.8|897
1667480700000|2022-11-03 13:05:00|197618.8|197568.8|197420.1|197370.1|197705.7|197611.2|197420.1|197357.3|890
1667481000000|2022-11-03 13:10:00|197420.5|197370.5|197257|197207|197468.1|197371.1|197257|197150.5|798
1667481300000|2022-11-03 13:15:00|197256.7|197206.7|197556.7|197506.7|197605.8|197506.7|197218.8|197128.4|822
1667481600000|2022-11-03 13:20:00|197556.6|197506.6|197561.3|197411.3|197707.5|197584.7|197547.8|197404.6|858
1667481900000|2022-11-03 13:25:00|197562.2|197412.2|197389.6|197239.6|197588|197448.7|197336.9|197237.5|931
1667482200000|2022-11-03 13:30:00|197334.9|197284.9|197337.8|197287.8|197440.2|197338.7|197255.5|197130.1|1022
1667482500000|2022-11-03 13:35:00|197338|197288|197363.8|197313.8|197556.6|197455.8|197314.6|197185.2|1021
1667482800000|2022-11-03 13:40:00|197362.6|197312.6|197364.3|197214.3|197476.6|197342.3|197177|197083.3|1044
1667483100000|2022-11-03 13:45:00|197361.8|197211.8|197513.1|197363.1|197569.4|197419.4|197361.8|197211.8|1044
1667483400000|2022-11-03 13:50:00|197513.5|197363.5|197455.5|197305.5|197552.3|197402.3|197397.9|197262.1|1009
1667483700000|2022-11-03 13:55:00|197457.9|197307.9|197542.9|197392.9|197589.2|197439.2|197444.4|197294.4|824
1667484000000|2022-11-03 14:00:00|197537.3|197387.3|197389.8|197239.8|197656.1|197506.1|197363.5|197213.5|1049
1667484300000|2022-11-03 14:05:00|197391.7|197241.7|197411.5|197361.5|197492.3|197383.9|197328.6|197194.2|1070
1667484600000|2022-11-03 14:10:00|197411.6|197361.6|197245.7|197095.7|197506.1|197401.9|197184.5|197059.4|1026
1667484900000|2022-11-03 14:15:00|197241.6|197091.6|197144.2|197094.2|197318.7|197208.9|197141.3|197068.4|944
1667485200000|2022-11-03 14:20:00|197144.4|197094.4|196902.5|196852.5|197146.8|197096.8|196889|196787.2|932
1667485500000|2022-11-03 14:25:00|196902.2|196852.2|196744.5|196694.5|196951.8|196853.6|196695.4|196596.2|909
1667485800000|2022-11-03 14:30:00|196797.6|196647.6|196827.9|196777.9|196934.1|196828.6|196747.5|196637.3|928
1667486100000|2022-11-03 14:35:00|196828|196778|196709.7|196659.7|196854|196778|196709.4|196617.6|902
1667486400000|2022-11-03 14:40:00|196711.7|196661.7|196660.7|196610.7|196765.1|196667.5|196582|196500.4|882
1667486700000|2022-11-03 14:45:00|196661.7|196611.7|196634.4|196584.4|196770.2|196672.2|196597.5|196525.2|914
1667487000000|2022-11-03 14:50:00|196636.5|196586.5|196747.2|196697.2|196766.8|196697.2|196602.3|196499.5|896
1667487300000|2022-11-03 14:55:00|196747.4|196697.4|196835|196785|196919.3|196819.6|196685.3|196605.3|821
1667487600000|2022-11-03 15:00:00|196828.9|196778.9|196830.8|196780.8|196911.6|196823|196711.2|196617.7|817
1667487900000|2022-11-03 15:05:00|196830.9|196780.9|196819.8|196769.8|196926.7|196846.5|196780|196694.5|887
1667488200000|2022-11-03 15:10:00|196820.2|196770.2|196782.2|196732.2|196862.2|196775|196708.1|196638.7|863
1667488500000|2022-11-03 15:15:00|196781.9|196731.9|196623.6|196573.6|196826|196733.8|196621.2|196571.2|821
1667488800000|2022-11-03 15:20:00|196624|196574|196635.6|196585.6|196735|196635.1|196539.5|196461.7|837
1667489100000|2022-11-03 15:25:00|196636.6|196586.6|196764|196614|196805|196705.3|196635.8|196541.4|815
1667489400000|2022-11-03 15:30:00|196765.1|196615.1|196837.2|196787.2|196838.1|196788.1|196680.7|196580.8|885
1667489700000|2022-11-03 15:35:00|196836.8|196786.8|196674.6|196624.6|196846.6|196787.3|196674.1|196592.1|809
1667490000000|2022-11-03 15:40:00|196674.4|196624.4|196719.6|196669.6|196768.3|196685.5|196655.1|196563.6|873
1667490300000|2022-11-03 15:45:00|196719.9|196669.9|196714.1|196664.1|196790.4|196698.2|196653.7|196603.7|909
1667490600000|2022-11-03 15:50:00|196714|196664|196798.2|196748.2|196818.5|196768.5|196677.8|196606.9|875
1667490900000|2022-11-03 15:55:00|196797.7|196747.7|196784.3|196734.3|196836.2|196786.2|196777.1|196727.1|868
1667491200000|2022-11-03 16:00:00|196784.4|196734.4|196757.7|196707.7|196830.3|196780.3|196745.6|196656.4|927
1667491500000|2022-11-03 16:05:00|196758.6|196708.6|196765.5|196715.5|196808.7|196733|196706.7|196644.7|813
1667491800000|2022-11-03 16:10:00|196765.3|196715.3|196660.6|196610.6|196799|196749|196653.5|196571.5|840
1667492100000|2022-11-03 16:15:00|196660.5|196610.5|196685.7|196635.7|196738.1|196637.3|196597.9|196511.9|812
1667492400000|2022-11-03 16:20:00|196686.9|196636.9|196794.4|196744.4|196850.2|196754.2|196682.8|196605.6|824
1667492700000|2022-11-03 16:25:00|196794.7|196744.7|196822|196772|196844.2|196772.3|196747.3|196649.1|727
1667493000000|2022-11-03 16:30:00|196825|196775|196800.7|196750.7|196881.4|196784.2|196778.8|196691|752
1667493300000|2022-11-03 16:35:00|196801|196751|196882.1|196832.1|196892.8|196842.8|196787.8|196698.3|739
1667493600000|2022-11-03 16:40:00|196881.4|196831.4|196856.8|196806.8|196956.1|196868|196849.2|196776.1|723
1667493900000|2022-11-03 16:45:00|196856.4|196806.4|196850.7|196800.7|196873.4|196823.4|196845.5|196795.5|597
1667494200000|2022-11-03 16:50:00|196850.4|196800.4|196807.3|196757.3|196865|196801.8|196797.7|196699|687
1667494500000|2022-11-03 16:55:00|196806.9|196756.9|196932.3|196782.3|196936.3|196839.2|196800|196700.7|746
1667494800000|2022-11-03 17:00:00|196931.3|196781.3|196799.1|196749.1|196937.2|196837|196796.7|196736.4|734
1667495100000|2022-11-03 17:05:00|196800|196750|196843.1|196793.1|196910.7|196860.7|196798.4|196703|783
1667495400000|2022-11-03 17:10:00|196842.9|196792.9|196879.7|196829.7|196887.7|196837.7|196842|196792|683
1667495700000|2022-11-03 17:15:00|196879.5|196829.5|196798.2|196748.2|196892.3|196829.5|196798.2|196713.3|766
1667496000000|2022-11-03 17:20:00|196798.3|196748.3|196840.5|196790.5|196859.6|196809.6|196789.3|196739.3|766
1667496300000|2022-11-03 17:25:00|196841.1|196791.1|196773.5|196723.5|196901.5|196805.5|196770.8|196720.8|727
1667496600000|2022-11-03 17:30:00|196774.5|196724.5|196743.3|196693.3|196851.4|196752.8|196719.7|196638.2|719
1667496900000|2022-11-03 17:35:00|196743.4|196693.4|196728|196678|196750.5|196700.5|196721.1|196671.1|626
1667497200000|2022-11-03 17:40:00|196728.1|196678.1|196729.5|196679.5|196777.4|196688|196710.8|196627.4|563
1667497500000|2022-11-03 17:45:00|196729.7|196679.7|196772.4|196722.4|196818|196747.4|196720|196627.5|716
1667497800000|2022-11-03 17:50:00|196771.9|196721.9|196731.1|196681.1|196779.2|196722.5|196726.6|196626.5|714
1667498100000|2022-11-03 17:55:00|196729.7|196679.7|196723.7|196673.7|196773.8|196680.7|196690.2|196623.8|730
1667498400000|2022-11-03 18:00:00|196723.8|196673.8|196725.6|196675.6|196774|196680.5|196704.6|196618.4|658
1667498700000|2022-11-03 18:05:00|196726.1|196676.1|196708.1|196658.1|196736.7|196686.7|196698.1|196648.1|621
1667499000000|2022-11-03 18:10:00|196708.2|196658.2|196711|196661|196806.9|196709.8|196690.9|196589.2|555
1667499300000|2022-11-03 18:15:00|196710.7|196660.7|196675.6|196625.6|196733.6|196661.2|196623.5|196523.2|548
1667499600000|2022-11-03 18:20:00|196674.7|196624.7|196651.9|196501.9|196688.8|196638.8|196589.3|196496.4|672
1667499900000|2022-11-03 18:25:00|196651.7|196501.7|196596.4|196546.4|196691.1|196584.1|196560.7|196457.2|616
1667500200000|2022-11-03 18:30:00|196596.5|196546.5|196526|196476|196649.7|196557.7|196516.4|196418.9|752
1667500500000|2022-11-03 18:35:00|196525.4|196475.4|196543.5|196493.5|196593.6|196497.9|196495.9|196411.9|610
1667500800000|2022-11-03 18:40:00|196543.3|196493.3|196630.2|196580.2|196718.9|196609.1|196532.1|196482.1|803
1667501100000|2022-11-03 18:45:00|196630|196580|196561.6|196511.6|196640.5|196581.2|196541.1|196477|666
1667501400000|2022-11-03 18:50:00|196561|196511|196487.1|196437.1|196604.5|196512|196473.9|196379.1|717
1667501700000|2022-11-03 18:55:00|196485.8|196435.8|196481.5|196431.5|196491.6|196441.6|196470.7|196420.7|638
1667502000000|2022-11-03 19:00:00|196480.5|196430.5|196498.5|196448.5|196546.3|196454.3|196455.6|196366.5|751
1667502300000|2022-11-03 19:05:00|196496.2|196446.2|196586.7|196536.7|196596.4|196538.7|196488.4|196438.4|623
1667502600000|2022-11-03 19:10:00|196586.3|196536.3|196518.9|196468.9|196634.4|196536.3|196483.2|196433.2|681
1667502900000|2022-11-03 19:15:00|196521.5|196471.5|196489.7|196439.7|196530.7|196480.7|196487|196437|631
1667503200000|2022-11-03 19:20:00|196489.4|196439.4|196489.2|196439.2|196511.6|196461.6|196476.8|196426.8|601
1667503500000|2022-11-03 19:25:00|196489.5|196439.5|196367.7|196317.7|196537.1|196456.4|196361.7|196311.7|696
1667503800000|2022-11-03 19:30:00|196370.3|196320.3|196344.4|196294.4|196451.3|196354.7|196333.9|196241.5|701
1667504100000|2022-11-03 19:35:00|196344.6|196294.6|196437|196287|196446|196354.6|196344.6|196240.4|671
1667504400000|2022-11-03 19:40:00|196436.4|196286.4|196428|196378|196484.2|196382.7|196347.2|196256|612
1667504700000|2022-11-03 19:45:00|196426.9|196376.9|196542.8|196492.8|196545.5|196495.5|196416.5|196356.8|613
1667505000000|2022-11-03 19:50:00|196542.7|196492.7|196543.2|196493.2|196606.1|196509.8|196517.7|196456.1|593
1667505300000|2022-11-03 19:55:00|196543.6|196493.6|196526.5|196476.5|196646.6|196553|196514|196427|735
1667505600000|2022-11-03 20:00:00|196515.4|196465.4|196552.1|196402.1|196600.1|196492|196498.6|196399|578
1667505900000|2022-11-03 20:05:00|196556.3|196406.3|196565.9|196415.9|196581.3|196482.5|196505.7|196402.8|353
1667506200000|2022-11-03 20:10:00|196565.7|196415.7|196605.5|196455.5|196616.2|196479.6|196515.6|196405.9|275
1667506500000|2022-11-03 20:15:00|196600.4|196450.4|196584.9|196434.9|196615.8|196479.3|196529.3|196412.7|405
1667506800000|2022-11-03 20:20:00|196585|196435|196595|196445|196595.9|196445.9|196580.3|196430.3|443
1667507100000|2022-11-03 20:25:00|196595.1|196445.1|196623.7|196473.7|196642.5|196492.5|196589.4|196439.4|416
1667507400000|2022-11-03 20:30:00|196623.8|196473.8|196640.8|196490.8|196663.5|196513.5|196620.5|196470.5|297
1667507700000|2022-11-03 20:35:00|196641.2|196491.2|196652.2|196602.2|196706.1|196604|196590.4|196486.9|383
1667508000000|2022-11-03 20:40:00|196651.6|196601.6|196706|196556|196712.2|196614.1|196642.5|196552.4|251
1667508300000|2022-11-03 20:45:00|196703.9|196553.9|196644.8|196494.8|196705.6|196555.6|196640.4|196490.4|344
1667508600000|2022-11-03 20:50:00|196644.3|196494.3|196633.4|196483.4|196650.3|196500.3|196605.7|196455.7|305
1667508900000|2022-11-03 20:55:00|196631.2|196481.2|196573.2|196423.2|196639.2|196489.2|196573.2|196423.2|314
1667509200000|2022-11-03 21:00:00|196572.3|196422.3|196546.2|196396.2|196600.8|196438.1|196521.3|196275.8|48
1667509500000|2022-11-03 21:05:00|196545.1|196395.1|196555.2|196405.2|196645|196411.4|196545.1|196329|97
1667509800000|2022-11-03 21:10:00|196555.4|196405.4|196560.8|196410.8|196639.3|196415.2|196538.2|196329.3|161
1667510100000|2022-11-03 21:15:00|196560.6|196410.6|196566.4|196416.4|196640|196420.4|196546.6|196332.6|196
1667510400000|2022-11-03 21:20:00|196565.7|196415.7|196558.6|196408.6|196569|196419|196554.4|196404.4|216
1667510700000|2022-11-03 21:25:00|196560.6|196410.6|196562.8|196412.8|196565.9|196415.9|196550.6|196400.6|159
1667511000000|2022-11-03 21:30:00|196562.5|196412.5|196582.9|196432.9|196595.1|196445.1|196560.1|196410.1|179
1667511300000|2022-11-03 21:35:00|196582.5|196432.5|196588|196438|196600|196450|196580.1|196430.1|205
1667511600000|2022-11-03 21:40:00|196593.7|196443.7|196576.3|196426.3|196643.7|196450.4|196569.2|196381.7|303
1667511900000|2022-11-03 21:45:00|196577|196427|196586|196436|196586.5|196436.5|196568.3|196418.3|143
1667512200000|2022-11-03 21:50:00|196586.1|196436.1|196558|196408|196593.6|196443.6|196555.9|196405.9|242
1667512500000|2022-11-03 21:55:00|196560.2|196410.2|196566.2|196416.2|196619.4|196444.2|196556.4|196336.7|279
1667512800000|2022-11-03 22:00:00|196565.1|196415.1|196610.4|196460.4|196630.1|196480.1|196554.9|196291.2|197
1667513100000|2022-11-03 22:05:00|196609.2|196459.2|196612.3|196462.3|196626.8|196476.8|196591.3|196441.3|180
1667513400000|2022-11-03 22:10:00|196612.4|196462.4|196645|196495|196647.4|196497.4|196610.5|196460.5|219
1667513700000|2022-11-03 22:15:00|196645.6|196495.6|196801.4|196651.4|196817.7|196667.7|196642.9|196492.9|438
1667514000000|2022-11-03 22:20:00|196799.1|196649.1|196573.7|196423.7|196820.3|196670.3|196573.7|196423.7|278
1667514300000|2022-11-03 22:25:00|196577.3|196427.3|196715.7|196565.7|196781.7|196631.7|196548.5|196398.5|263
1667514600000|2022-11-03 22:30:00|196716.8|196566.8|196633.6|196483.6|196724.2|196574.2|196540.3|196390.3|277
1667514900000|2022-11-03 22:35:00|196633.5|196483.5|196634.5|196484.5|196647.3|196497.3|196626|196476|193
1667515200000|2022-11-03 22:40:00|196634.4|196484.4|196637.1|196487.1|196688.3|196538.3|196477|196327|486
1667515500000|2022-11-03 22:45:00|196637.2|196487.2|196621.6|196471.6|196651.1|196501.1|196607.6|196457.6|251
1667515800000|2022-11-03 22:50:00|196628.6|196478.6|196619.9|196469.9|196636.6|196486.6|196603|196453|133
1667516100000|2022-11-03 22:55:00|196619.4|196469.4|196631.4|196481.4|196642.6|196492.6|196612.3|196462.3|103
1667516400000|2022-11-03 23:00:00|196630.5|196480.5|196645|196495|196663.3|196513.3|196610.5|196460.5|158
1667516700000|2022-11-03 23:05:00|196645.2|196495.2|196726.7|196576.7|196743.9|196593.9|196643.8|196493.8|153
1667517000000|2022-11-03 23:10:00|196724.9|196574.9|196754.2|196604.2|196762.9|196612.9|196723.5|196573.5|171
1667517300000|2022-11-03 23:15:00|196750.9|196600.9|196775.2|196625.2|196777.6|196627.6|196750.9|196600.9|147
1667517600000|2022-11-03 23:20:00|196772|196622|196779.3|196629.3|196792.2|196642.2|196762.3|196612.3|77
1667517900000|2022-11-03 23:25:00|196773.6|196623.6|196761.4|196611.4|196795.1|196645.1|196760.5|196610.5|80
1667518200000|2022-11-03 23:30:00|196760.7|196610.7|196762.4|196612.4|196782.6|196632.6|196757|196607|111
1667518500000|2022-11-03 23:35:00|196762.3|196612.3|196776.5|196626.5|196776.5|196626.5|196757.6|196607.6|121
1667518800000|2022-11-03 23:40:00|196775|196625|196770.8|196620.8|196781.2|196631.2|196746|196596|178
1667519100000|2022-11-03 23:45:00|196770.6|196620.6|196807.7|196657.7|196813.7|196663.7|196759.1|196609.1|215
1667519400000|2022-11-03 23:50:00|196804|196654|196772.2|196622.2|196824.2|196674.2|196763.9|196613.9|190
1667519700000|2022-11-03 23:55:00|196773.1|196623.1|196813.4|196663.4|196820.7|196670.7|196773.1|196623.1|176
1667520000000|2022-11-04 00:00:00|196814.1|196664.1|196780.8|196630.8|196814.6|196688.6|196733.6|196630.2|295
1667520300000|2022-11-04 00:05:00|196780.9|196630.9|196729.5|196579.5|196786|196636|196707.7|196557.7|436
1667520600000|2022-11-04 00:10:00|196727.2|196577.2|196691|196541|196740.4|196590.4|196675.9|196525.9|268
1667520900000|2022-11-04 00:15:00|196690.9|196540.9|196728.5|196578.5|196766.2|196616.2|196672.1|196522.1|319
1667521200000|2022-11-04 00:20:00|196728.3|196578.3|196709.9|196559.9|196745.9|196595.9|196693.5|196543.5|218
1667521500000|2022-11-04 00:25:00|196711.1|196561.1|196725.6|196575.6|196766.5|196631.7|196681.7|196561.1|197
1667521800000|2022-11-04 00:30:00|196729.7|196579.7|196725.4|196575.4|196752|196602|196710.6|196560.6|215
1667522100000|2022-11-04 00:35:00|196726.2|196576.2|196736.2|196586.2|196749.9|196599.9|196722.3|196572.3|211
1667522400000|2022-11-04 00:40:00|196732.9|196582.9|196732.5|196582.5|196740.5|196590.5|196699|196549|176
1667522700000|2022-11-04 00:45:00|196728.9|196578.9|196697|196547|196737.4|196587.4|196681.6|196531.6|238
1667523000000|2022-11-04 00:50:00|196696.7|196546.7|196764.6|196614.6|196765.2|196615.2|196684.6|196534.6|250
1667523300000|2022-11-04 00:55:00|196755.8|196605.8|196737.7|196587.7|196795.1|196645.1|196723.3|196573.3|271
1667523600000|2022-11-04 01:00:00|196734|196584|196693.3|196543.3|196779.9|196629.9|196679.4|196529.4|363
1667523900000|2022-11-04 01:05:00|196695.3|196545.3|196721.6|196571.6|196757|196607|196693|196543|223
1667524200000|2022-11-04 01:10:00|196723.2|196573.2|196719.3|196569.3|196740.6|196590.6|196702|196552|248
1667524500000|2022-11-04 01:15:00|196719.5|196569.5|196685.9|196535.9|196777.2|196627.2|196684.9|196534.9|315
1667524800000|2022-11-04 01:20:00|196691.1|196541.1|196720.5|196570.5|196730|196580|196676.6|196526.6|290
1667525100000|2022-11-04 01:25:00|196728.7|196578.7|196734|196584|196775|196625|196715.5|196565.5|301
1667525400000|2022-11-04 01:30:00|196734.1|196584.1|196677.5|196527.5|196740.1|196590.1|196638.5|196488.5|348
1667525700000|2022-11-04 01:35:00|196669.2|196519.2|196604.5|196454.5|196673.5|196523.5|196590.5|196440.5|365
1667526000000|2022-11-04 01:40:00|196611.2|196461.2|196555|196405|196611.2|196461.2|196545.5|196395.5|368
1667526300000|2022-11-04 01:45:00|196563.3|196413.3|196509.5|196359.5|196571.2|196421.2|196509.5|196359.5|340
1667526600000|2022-11-04 01:50:00|196517.9|196367.9|196504.3|196354.3|196564.5|196414.5|196500.1|196350.1|303
1667526900000|2022-11-04 01:55:00|196504.6|196354.6|196480.3|196330.3|196525.7|196375.7|196475.2|196325.2|327
1667527200000|2022-11-04 02:00:00|196479.3|196329.3|196558.8|196408.8|196567.4|196417.4|196475.6|196325.6|333
1667527500000|2022-11-04 02:05:00|196558.5|196408.5|196530.2|196380.2|196570.5|196420.5|196522.6|196372.6|330
1667527800000|2022-11-04 02:10:00|196538.2|196388.2|196470.6|196320.6|196538.2|196388.2|196451.3|196301.3|346
1667528100000|2022-11-04 02:15:00|196470.3|196320.3|196501.4|196351.4|196502.1|196352.1|196443.9|196293.9|387
1667528400000|2022-11-04 02:20:00|196500.9|196350.9|196462.2|196312.2|196501.4|196351.4|196392.2|196283.6|351
1667528700000|2022-11-04 02:25:00|196461.9|196311.9|196480.3|196330.3|196485|196335|196439.3|196289.3|278
1667529000000|2022-11-04 02:30:00|196480|196330|196449.3|196299.3|196483.1|196333.1|196429.9|196279.9|265
1667529300000|2022-11-04 02:35:00|196450.4|196300.4|196468.8|196318.8|196487.3|196337.3|196441.7|196291.7|371
1667529600000|2022-11-04 02:40:00|196471.4|196321.4|196435|196285|196471.7|196321.7|196428.3|196278.3|263
1667529900000|2022-11-04 02:45:00|196434.1|196284.1|196445.5|196295.5|196454|196304|196434.1|196284.1|255
1667530200000|2022-11-04 02:50:00|196446.4|196296.4|196417.1|196267.1|196448.2|196298.2|196388.3|196238.3|377
1667530500000|2022-11-04 02:55:00|196421.8|196271.8|196421|196271|196452|196302|196406.4|196256.4|320
1667530800000|2022-11-04 03:00:00|196420.4|196270.4|196399.6|196249.6|196428.2|196278.2|196372.8|196222.8|302
1667531100000|2022-11-04 03:05:00|196399.7|196249.7|196370.4|196220.4|196411.5|196261.5|196363.3|196213.3|305
1667531400000|2022-11-04 03:10:00|196370.2|196220.2|196370.4|196220.4|196395.2|196245.2|196359.8|196209.8|316
1667531700000|2022-11-04 03:15:00|196376.4|196226.4|196353.1|196203.1|196395.6|196245.6|196347.6|196197.6|383
1667532000000|2022-11-04 03:20:00|196353.7|196203.7|196350.5|196200.5|196366.4|196216.4|196348.9|196198.9|293
1667532300000|2022-11-04 03:25:00|196350.6|196200.6|196359.2|196209.2|196367.1|196217.1|196331.1|196181.1|260
1667532600000|2022-11-04 03:30:00|196359.5|196209.5|196362.4|196212.4|196370.1|196220.1|196353.5|196203.5|291
1667532900000|2022-11-04 03:35:00|196362.6|196212.6|196385.7|196235.7|196405.2|196255.2|196358.7|196208.7|376
1667533200000|2022-11-04 03:40:00|196385.5|196235.5|196395.5|196245.5|196401.4|196251.4|196368.1|196218.1|297
1667533500000|2022-11-04 03:45:00|196396.7|196246.7|196392.2|196242.2|196404|196254|196359.8|196209.8|285
1667533800000|2022-11-04 03:50:00|196391.9|196241.9|196400.4|196250.4|196408|196258|196385.2|196235.2|212
1667534100000|2022-11-04 03:55:00|196400.8|196250.8|196380.3|196230.3|196402.5|196277.7|196327.7|196219.3|289
1667534400000|2022-11-04 04:00:00|196381.1|196231.1|196402.5|196252.5|196410.8|196284.4|196334.4|196228.9|223
1667534700000|2022-11-04 04:05:00|196402.8|196252.8|196382|196232|196419|196269|196362.5|196212.5|236
1667535000000|2022-11-04 04:10:00|196373.9|196223.9|196300.7|196150.7|196383.1|196233.1|196291|196141|282
1667535300000|2022-11-04 04:15:00|196300.8|196150.8|196328.3|196178.3|196345.2|196195.2|196300.8|196150.8|262
1667535600000|2022-11-04 04:20:00|196330.4|196180.4|196331.4|196181.4|196336.8|196186.8|196315.8|196165.8|239
1667535900000|2022-11-04 04:25:00|196330.6|196180.6|196317.6|196167.6|196336.1|196186.1|196303.1|196153.1|330
1667536200000|2022-11-04 04:30:00|196317.7|196167.7|196224.5|196074.5|196329.4|196179.4|196221|196071|281
1667536500000|2022-11-04 04:35:00|196238|196088|196213.3|196063.3|196244.2|196094.2|196178.5|196028.5|364
1667536800000|2022-11-04 04:40:00|196215.1|196065.1|196159.2|196009.2|196219.4|196069.4|196135.3|195985.3|401
1667537100000|2022-11-04 04:45:00|196158.1|196008.1|196140.3|195990.3|196202|196059.8|196109.8|195982.7|317
1667537400000|2022-11-04 04:50:00|196139.3|195989.3|196117.8|195967.8|196141.5|195991.5|196087.5|195937.5|400
1667537700000|2022-11-04 04:55:00|196117.9|195967.9|196114|195964|196136.4|195986.4|196095.4|195945.4|356
1667538000000|2022-11-04 05:00:00|196114.5|195964.5|196093.8|195943.8|196133.7|195983.7|196080.2|195930.2|443
1667538300000|2022-11-04 05:05:00|196094.6|195944.6|196105.1|195955.1|196108.1|195958.1|196087.9|195937.9|307
1667538600000|2022-11-04 05:10:00|196106.1|195956.1|196101|195951|196117.8|195967.8|196070.5|195920.5|320
1667538900000|2022-11-04 05:15:00|196100.4|195950.4|196088.6|195938.6|196114.1|195964.1|196067.6|195917.6|396
1667539200000|2022-11-04 05:20:00|196088.7|195938.7|196135.9|195985.9|196138.7|195988.7|196088.7|195938.7|447
1667539500000|2022-11-04 05:25:00|196135.2|195985.2|196126.2|195976.2|196150.1|196000.1|196092.6|195942.6|431
1667539800000|2022-11-04 05:30:00|196126.4|195976.4|196139.7|195989.7|196146.6|195996.6|196098.4|195948.4|395
1667540100000|2022-11-04 05:35:00|196137|195987|196131.5|195981.5|196141.9|195991.9|196118.5|195968.5|271
1667540400000|2022-11-04 05:40:00|196128.3|195978.3|196230.8|196080.8|196234.5|196084.5|196127.1|195977.1|279
1667540700000|2022-11-04 05:45:00|196229.9|196079.9|196209.6|196059.6|196252.6|196102.6|196196.5|196046.5|309
1667541000000|2022-11-04 05:50:00|196209.8|196059.8|196254.2|196104.2|196262.5|196112.5|196203.9|196053.9|245
1667541300000|2022-11-04 05:55:00|196257.5|196107.5|196280.1|196130.1|196283.6|196133.6|196230.3|196080.3|303
1667541600000|2022-11-04 06:00:00|196279.5|196129.5|196221.5|196071.5|196306.3|196156.3|196209.8|196059.8|553
1667541900000|2022-11-04 06:05:00|196218.5|196068.5|196260.6|196110.6|196294.7|196144.7|196181.5|196031.5|415
1667542200000|2022-11-04 06:10:00|196260.1|196110.1|196251.2|196101.2|196280.7|196130.7|196250|196100|417
1667542500000|2022-11-04 06:15:00|196250.1|196100.1|196218.1|196068.1|196256.8|196106.8|196186.4|196036.4|501
1667542800000|2022-11-04 06:20:00|196220.7|196070.7|196262.5|196112.5|196265.6|196115.6|196198.3|196048.3|582
1667543100000|2022-11-04 06:25:00|196262.9|196112.9|196205.1|196055.1|196263.6|196113.6|196193.4|196043.4|379
1667543400000|2022-11-04 06:30:00|196204.7|196054.7|196142.1|195992.1|196271.8|196121.8|196019.4|195869.4|712
1667543700000|2022-11-04 06:35:00|196158.1|196008.1|196145.7|195995.7|196220.4|196070.4|196096.5|195946.5|705
1667544000000|2022-11-04 06:40:00|196148.3|195998.3|196175.3|196025.3|196183.1|196033.1|196098.9|195948.9|626
1667544300000|2022-11-04 06:45:00|196168.3|196018.3|196133.4|195983.4|196186.3|196036.3|196102.6|195952.6|587
1667544600000|2022-11-04 06:50:00|196133.6|195983.6|196095.4|195945.4|196183.1|196033.1|196091.2|195941.2|581
1667544900000|2022-11-04 06:55:00|196097.7|195947.7|196152|196002|196162.7|196012.7|196097.7|195947.7|563
1667545200000|2022-11-04 07:00:00|196155.8|196005.8|196163.3|196013.3|196226.9|196076.9|196136.4|195986.4|737
1667545500000|2022-11-04 07:05:00|196158.6|196008.6|196261.2|196111.2|196279.9|196129.9|196143.4|195993.4|674
1667545800000|2022-11-04 07:10:00|196261.3|196111.3|196360.2|196210.2|196367|196217|196229.3|196079.3|672
1667546100000|2022-11-04 07:15:00|196365.8|196215.8|196397.6|196247.6|196403.9|196253.9|196310.4|196160.4|666
1667546400000|2022-11-04 07:20:00|196397.5|196247.5|196354.2|196204.2|196402.9|196252.9|196261.8|196111.8|723
1667546700000|2022-11-04 07:25:00|196358.6|196208.6|196364.8|196214.8|196430.3|196280.3|196321.9|196171.9|704
1667547000000|2022-11-04 07:30:00|196364.9|196214.9|196271.7|196121.7|196399.8|196249.8|196264.6|196114.6|664
1667547300000|2022-11-04 07:35:00|196270.3|196120.3|196353.4|196203.4|196360.5|196210.5|196191.8|196041.8|826
1667547600000|2022-11-04 07:40:00|196353.2|196203.2|196321.8|196171.8|196356.5|196206.5|196269.8|196119.8|695
1667547900000|2022-11-04 07:45:00|196313.5|196163.5|196252.9|196102.9|196324.2|196174.2|196180.1|196075.7|784
1667548200000|2022-11-04 07:50:00|196253.7|196103.7|196309.7|196159.7|196357.1|196207.1|196250.4|196100.4|759
1667548500000|2022-11-04 07:55:00|196310.9|196160.9|196288.3|196138.3|196348.5|196198.5|196257.6|196107.6|699
1667548800000|2022-11-04 08:00:00|196288.8|196138.8|196157.2|196007.2|196302.4|196152.4|196149.3|195999.3|908
1667549100000|2022-11-04 08:05:00|196157|196007|196074|195924|196162.7|196012.7|196033.2|195912.9|807
1667549400000|2022-11-04 08:10:00|196074.1|195924.1|196030|195880|196110.9|195980.9|195979.1|195872.2|770
1667549700000|2022-11-04 08:15:00|196031.1|195881.1|196039.3|195889.3|196062.6|195960.4|195985.3|195869.4|699
1667550000000|2022-11-04 08:20:00|196036.4|195886.4|196080.6|195930.6|196110.7|195960.7|195990.8|195879|690
1667550300000|2022-11-04 08:25:00|196079|195929|196102.4|195952.4|196113|195985.3|196031|195892|686
1667550600000|2022-11-04 08:30:00|196103.1|195953.1|196198.3|196048.3|196226.3|196076.3|196100|195950|742
1667550900000|2022-11-04 08:35:00|196198.4|196048.4|196175|196025|196226.3|196076.3|196133.6|195983.6|744
1667551200000|2022-11-04 08:40:00|196175.5|196025.5|196069.7|195919.7|196177.5|196027.5|196052.4|195902.4|496
1667551500000|2022-11-04 08:45:00|196069.3|195919.3|196125.2|195975.2|196144.4|195994.4|196017.2|195867.2|674
1667551800000|2022-11-04 08:50:00|196127.2|195977.2|196092.9|195942.9|196152.9|196002.9|195961.7|195865.5|671
1667552100000|2022-11-04 08:55:00|196092.2|195942.2|196018.5|195868.5|196107.2|195957.2|196010.6|195860.6|693
1667552400000|2022-11-04 09:00:00|196019.7|195869.7|196028.9|195878.9|196030.5|195917.7|195937.1|195834.1|746
1667552700000|2022-11-04 09:05:00|196028.5|195878.5|196104.5|195954.5|196105.7|195955.7|196022.4|195872.4|709
1667553000000|2022-11-04 09:10:00|196104.9|195954.9|196095.8|195945.8|196122.1|195972.1|196078.4|195928.4|636
1667553300000|2022-11-04 09:15:00|196095.9|195945.9|195983.5|195833.5|196098.2|195948.2|195905.5|195794.9|815
1667553600000|2022-11-04 09:20:00|195983|195833|195954.9|195804.9|196017.4|195867.4|195950.9|195800.9|654
1667553900000|2022-11-04 09:25:00|195956.1|195806.1|195975.9|195825.9|195994.2|195844.2|195917.4|195767.4|505
1667554200000|2022-11-04 09:30:00|195975.8|195825.8|195989|195839|195998.5|195848.5|195923.1|195773.1|733
1667554500000|2022-11-04 09:35:00|195988.7|195838.7|196020.1|195870.1|196040.5|195890.5|195977|195827|584
1667554800000|2022-11-04 09:40:00|196020.6|195870.6|196022.8|195872.8|196059.7|195909.7|195974.7|195824.7|615
1667555100000|2022-11-04 09:45:00|196025.4|195875.4|196015|195865|196050.5|195900.5|196015|195865|633
1667555400000|2022-11-04 09:50:00|196014.7|195864.7|196050.5|195900.5|196063.2|195913.2|196007.8|195857.8|541
1667555700000|2022-11-04 09:55:00|196050.2|195900.2|196050.8|195900.8|196053|195948.7|195996.2|195855.3|590
1667556000000|2022-11-04 10:00:00|196050|195900|196008.3|195858.3|196063.4|195960.8|196001.2|195851.8|572
1667556300000|2022-11-04 10:05:00|196007.8|195857.8|196048.9|195898.9|196069|195942.9|195992.9|195850.8|520
1667556600000|2022-11-04 10:10:00|196049.4|195899.4|196089.6|195939.6|196094.5|195944.5|196047.4|195897.4|447
1667556900000|2022-11-04 10:15:00|196092.5|195942.5|196052.3|195902.3|196093.5|195943.5|196044.9|195894.9|504
1667557200000|2022-11-04 10:20:00|196051.5|195901.5|196021.1|195871.1|196054.3|195904.3|196003.7|195853.7|611
1667557500000|2022-11-04 10:25:00|196021|195871|196045.9|195895.9|196065|195915|196014.2|195864.2|600
1667557800000|2022-11-04 10:30:00|196047.4|195897.4|196009.1|195859.1|196058.8|195908.8|196005.4|195855.4|519
1667558100000|2022-11-04 10:35:00|196009.4|195859.4|195927.2|195777.2|196013.3|195863.3|195899.7|195749.7|601
1667558400000|2022-11-04 10:40:00|195927.3|195777.3|195956.6|195806.6|195964.9|195852.9|195890.8|195775|547
1667558700000|2022-11-04 10:45:00|195958|195808|195982.9|195832.9|195984.7|195883.7|195916.7|195806.7|487
1667559000000|2022-11-04 10:50:00|195982.1|195832.1|195952.2|195902.2|195991.6|195903.2|195882.2|195797.1|785
1667559300000|2022-11-04 10:55:00|195952.1|195902.1|196013.4|195863.4|196016.7|195915.2|195917.2|195821.3|685
1667559600000|2022-11-04 11:00:00|196013.5|195863.5|195990.9|195940.9|196018.4|195940.9|195955.7|195842.5|592
1667559900000|2022-11-04 11:05:00|196040|195890|196050.3|195900.3|196089.3|195985.2|195846.7|195696.7|766
1667560200000|2022-11-04 11:10:00|196049.1|195899.1|195985.3|195835.3|196153.8|196003.8|195938.3|195788.3|898
1667560500000|2022-11-04 11:15:00|195986|195836|195982.9|195832.9|196010.5|195860.5|195906|195800.8|663
1667560800000|2022-11-04 11:20:00|195984.2|195834.2|196071.6|195921.6|196103|195954.3|195906.8|195756.8|652
1667561100000|2022-11-04 11:25:00|196071.1|195921.1|196055.8|195905.8|196100.5|195957.5|196007.3|195889.2|703
1667561400000|2022-11-04 11:30:00|196055|195905|196044|195994|196082.1|195999.8|195966.8|195867.3|793
1667561700000|2022-11-04 11:35:00|196043.7|195993.7|196101.3|196051.3|196172.2|196077.5|196041|195959.8|658
1667562000000|2022-11-04 11:40:00|196098.7|196048.7|196150.7|196000.7|196182.8|196087.3|196051.2|195952.1|697
1667562300000|2022-11-04 11:45:00|196149.5|195999.5|196140.4|195990.4|196218.9|196123.8|196084.7|195988.4|724
1667562600000|2022-11-04 11:50:00|196092.4|196042.4|196023.3|195973.3|196158.9|196067.3|196020.9|195955.1|614
1667562900000|2022-11-04 11:55:00|196021.7|195971.7|196044.8|195994.8|196123.5|196026.7|196012.3|195896.6|687
1667563200000|2022-11-04 12:00:00|196036.5|195986.5|196168.2|196118.2|196216.5|196122|196034.2|195944.6|673
1667563500000|2022-11-04 12:05:00|196167.1|196117.1|196153|196103|196243.6|196156.6|196081.7|195987|804
1667563800000|2022-11-04 12:10:00|196152.6|196102.6|196088.8|196038.8|196224.1|196127|196075.5|195974.7|677
1667564100000|2022-11-04 12:15:00|196088.9|196038.9|196172.1|196122.1|196180.5|196122.5|196034.5|195936|767
1667564400000|2022-11-04 12:20:00|196170.4|196120.4|196244.8|196194.8|196286.4|196204.2|196170.4|196078.4|648
1667564700000|2022-11-04 12:25:00|196244.7|196194.7|196181.4|196031.4|196297.5|196196.7|196134.8|195954.5|576
1667565000000|2022-11-04 12:30:00|196182|195872|196144.9|195994.9|196574.8|196424.8|196085.5|195872|791
1667565300000|2022-11-04 12:35:00|196140.7|195990.7|195833.5|195683.5|196143.1|195993.1|195778.5|195628.5|810
1667565600000|2022-11-04 12:40:00|195827.7|195677.7|195666.9|195516.9|195879.6|195771.6|195574.9|195483.7|797
1667565900000|2022-11-04 12:45:00|195666.5|195516.5|195583|195533|195689.6|195602.1|195393.5|195293.6|812
1667566200000|2022-11-04 12:50:00|195582|195532|195360|195210|195638.6|195532|195319.5|195210|809
1667566500000|2022-11-04 12:55:00|195361.1|195211.1|195120.2|195070.2|195465.6|195365.9|195067.6|195016.9|801
1667566800000|2022-11-04 13:00:00|195134.7|195084.7|194929.1|194879.1|195229.7|195126.3|194779.3|194697.2|819
1667567100000|2022-11-04 13:05:00|194980.3|194830.3|195136.2|194986.2|195222.6|195109.2|194934.7|194784.7|801
1667567400000|2022-11-04 13:10:00|195136|194986|195243.3|195093.3|195266.7|195131.2|195129|194979|797
1667567700000|2022-11-04 13:15:00|195225.8|195075.8|195245.3|195095.3|195267.1|195153.2|195008.1|194907.4|780
1667568000000|2022-11-04 13:20:00|195247.7|195097.7|195377.6|195227.6|195396.9|195301.9|195137.6|195065.3|746
1667568300000|2022-11-04 13:25:00|195384.9|195234.9|195386.6|195236.6|195451.3|195301.3|195341.3|195191.3|735
1667568600000|2022-11-04 13:30:00|195384.6|195234.6|195565.3|195415.3|195567.6|195468.5|195287.2|195181.9|789
1667568900000|2022-11-04 13:35:00|195563.2|195413.2|195470.2|195420.2|195637.4|195539.2|195462.5|195364.3|773
1667569200000|2022-11-04 13:40:00|195469.9|195419.9|195432.9|195382.9|195578|195481.5|195365.3|195261.8|784
1667569500000|2022-11-04 13:45:00|195432.1|195382.1|195516.7|195466.7|195519|195466.7|195381.8|195286.1|758
1667569800000|2022-11-04 13:50:00|195515.6|195465.6|195281.5|195231.5|195559.7|195473|195269.6|195168.3|809
1667570100000|2022-11-04 13:55:00|195275.9|195225.9|195255.4|195105.4|195322.1|195229.4|195155.4|195065.5|979
1667570400000|2022-11-04 14:00:00|195253|195103|195175.9|195025.9|195350|195244.1|195097.1|195005.9|1058
1667570700000|2022-11-04 14:05:00|195175.8|195025.8|194998.7|194948.7|195176.8|195078.5|194978.3|194874.4|1019
1667571000000|2022-11-04 14:10:00|194997.6|194947.6|194955|194805|195113.4|195019.1|194894|194788.1|1065
1667571300000|2022-11-04 14:15:00|194953.4|194803.4|194985.5|194935.5|195040|194949.1|194828.7|194778.7|1014
1667571600000|2022-11-04 14:20:00|194984|194934|194830.7|194780.7|195116.5|195020.2|194828.7|194740|952
1667571900000|2022-11-04 14:25:00|194832.6|194782.6|194972.8|194922.8|195008.7|194922.8|194823.6|194738.5|948
1667572200000|2022-11-04 14:30:00|194970.9|194920.9|194920.5|194770.5|195035.5|194934.7|194763.2|194696.9|1001
1667572500000|2022-11-04 14:35:00|194919.7|194769.7|194909|194759|194958.5|194864.3|194783.7|194646.7|943
1667572800000|2022-11-04 14:40:00|194910.5|194760.5|194716.8|194566.8|194910.5|194764.1|194652.4|194531.8|981
1667573100000|2022-11-04 14:45:00|194714.1|194564.1|194663.1|194613.1|194725.2|194618.6|194620.3|194528.9|838
1667573400000|2022-11-04 14:50:00|194663.5|194613.5|194710.7|194660.7|194888.3|194790.1|194646.1|194561.1|991
1667573700000|2022-11-04 14:55:00|194711.8|194661.8|194754.9|194704.9|194837.1|194738|194635.9|194539.8|882
1667574000000|2022-11-04 15:00:00|194755.6|194705.6|194839.3|194789.3|194848.5|194795.3|194706.7|194579.9|914
1667574300000|2022-11-04 15:05:00|194838.8|194788.8|194761.7|194711.7|194949.9|194856.2|194730.6|194649.3|929
1667574600000|2022-11-04 15:10:00|194762|194712|194857.6|194707.6|194899.8|194778.5|194717.6|194627.2|873
1667574900000|2022-11-04 15:15:00|194857.7|194707.7|194904.8|194754.8|194910.2|194776.4|194723.8|194625|883
1667575200000|2022-11-04 15:20:00|194904.4|194754.4|194888.9|194738.9|194919.7|194813.1|194777.8|194696.6|764
1667575500000|2022-11-04 15:25:00|194888.7|194738.7|195101.9|194951.9|195133|195016.1|194864.8|194731|894
1667575800000|2022-11-04 15:30:00|195097.1|194947.1|195182.2|195032.2|195183.7|195065.7|195057.4|194942.5|954
1667576100000|2022-11-04 15:35:00|195179.3|195029.3|195304.4|195154.4|195306.8|195206.7|195056.8|194955.7|889
1667576400000|2022-11-04 15:40:00|195304.6|195154.6|195129.1|195079.1|195307.5|195211.3|195125.5|195037.3|789
1667576700000|2022-11-04 15:45:00|195128.8|195078.8|195187.3|195037.3|195198.5|195096.4|195080.4|194976|838
1667577000000|2022-11-04 15:50:00|195187.4|195037.4|195284.6|195234.6|195336.5|195279.9|195186.5|195036.5|888
1667577300000|2022-11-04 15:55:00|195283.2|195233.2|195359.4|195309.4|195360.4|195310.4|195208.5|195105.8|1001
1667577600000|2022-11-04 16:00:00|195359.1|195309.1|195525|195375|195576.4|195475.9|195315.8|195253.5|987
1667577900000|2022-11-04 16:05:00|195523.9|195373.9|195417.4|195267.4|195557.6|195455.3|195363.3|195267|943
1667578200000|2022-11-04 16:10:00|195416.5|195266.5|195444.8|195294.8|195496|195356.7|195364.3|195261.3|933
1667578500000|2022-11-04 16:15:00|195444.9|195294.9|195288.9|195238.9|195473.9|195323.9|195288.9|195200.5|911
1667578800000|2022-11-04 16:20:00|195288.1|195238.1|195381|195331|195448.3|195349.1|195273|195175.4|830
1667579100000|2022-11-04 16:25:00|195368.8|195318.8|195284.1|195134.1|195419.7|195324.7|195207.6|195090|919
1667579400000|2022-11-04 16:30:00|195284.4|195134.4|195392.3|195242.3|195455.5|195335|195240.8|195134|846
1667579700000|2022-11-04 16:35:00|195392.5|195242.5|195457.7|195307.7|195467.5|195366.3|195339.6|195234.3|858
1667580000000|2022-11-04 16:40:00|195457.8|195307.8|195461.8|195311.8|195522.3|195442.9|195360.9|195302.4|744
1667580300000|2022-11-04 16:45:00|195456.8|195306.8|195596.3|195446.3|195607.2|195507.6|195399.3|195299|868
1667580600000|2022-11-04 16:50:00|195591.9|195441.9|195523.3|195473.3|195606.3|195504.1|195494.5|195374.3|866
1667580900000|2022-11-04 16:55:00|195523.8|195473.8|195495.9|195345.9|195605.6|195482.3|195434|195342|794
1667581200000|2022-11-04 17:00:00|195490.5|195340.5|195499|195349|195533|195445.2|195396.3|195297.6|823
1667581500000|2022-11-04 17:05:00|195499.6|195349.6|195488.7|195438.7|195558|195457.7|195445.4|195295.4|718
1667581800000|2022-11-04 17:10:00|195489.1|195439.1|195449.6|195399.6|195538.6|195440.7|195404.7|195301.8|837
1667582100000|2022-11-04 17:15:00|195448.8|195398.8|195453.2|195403.2|195520.5|195453.1|195419.6|195332|813
1667582400000|2022-11-04 17:20:00|195453.1|195403.1|195476.7|195426.7|195535|195430.2|195448.9|195349.4|714
1667582700000|2022-11-04 17:25:00|195476.5|195426.5|195500.4|195450.4|195535.3|195461.1|195474.8|195381.9|651
1667583000000|2022-11-04 17:30:00|195500.9|195450.9|195820.9|195670.9|195820.9|195700|195496.2|195446.2|822
1667583300000|2022-11-04 17:35:00|195821|195671|195830.4|195780.4|195855.9|195796|195735.3|195631|747
1667583600000|2022-11-04 17:40:00|195830.2|195780.2|195800.2|195750.2|195867.2|195807.2|195796.7|195698.9|707
1667583900000|2022-11-04 17:45:00|195799.7|195749.7|195814.8|195764.8|195895.1|195795.6|195799.7|195735.9|759
1667584200000|2022-11-04 17:50:00|195814.7|195764.7|195780.4|195730.4|195846.5|195796.5|195764.8|195714.8|699
1667584500000|2022-11-04 17:55:00|195780.5|195730.5|195735.7|195685.7|195844.7|195747.4|195732.5|195639.2|590
1667584800000|2022-11-04 18:00:00|195736.6|195686.6|195740.5|195690.5|195796|195699|195689.8|195603.5|847
1667585100000|2022-11-04 18:05:00|195739.5|195689.5|195708.2|195658.2|195804.6|195713.1|195661.7|195575.9|814
1667585400000|2022-11-04 18:10:00|195709.3|195659.3|195652.4|195602.4|195716.3|195661.6|195652.2|195550.2|536
1667585700000|2022-11-04 18:15:00|195652.5|195602.5|195626|195476|195708.2|195608|195576.9|195473.6|534
1667586000000|2022-11-04 18:20:00|195625.6|195475.6|195512.9|195462.9|195671.2|195562.4|195510|195437.3|633
1667586300000|2022-11-04 18:25:00|195514.1|195464.1|195523.4|195373.4|195564.9|195488.4|195464.1|195362.2|589
1667586600000|2022-11-04 18:30:00|195523.9|195373.9|195473.9|195423.9|195553.3|195441.3|195457.5|195359.9|835
1667586900000|2022-11-04 18:35:00|195474.4|195424.4|195314.9|195264.9|195534.3|195435|195314.8|195224.2|771
1667587200000|2022-11-04 18:40:00|195315|195265|195222.6|195172.6|195369.3|195273.4|195222.6|195142.4|726
1667587500000|2022-11-04 18:45:00|195222.5|195172.5|195316.5|195266.5|195365.2|195275|195222.5|195172.5|772
1667587800000|2022-11-04 18:50:00|195316.8|195266.8|195244.3|195194.3|195350.9|195267.4|195184.5|195134.5|792
1667588100000|2022-11-04 18:55:00|195244.2|195194.2|195293.8|195143.8|195304.1|195194.3|195213.5|195114.5|707
1667588400000|2022-11-04 19:00:00|195290|195140|195497.2|195347.2|195500.3|195363.5|195285.1|195140|774
1667588700000|2022-11-04 19:05:00|195498|195348|195296.7|195146.7|195504.6|195401|195239.8|195108.6|841
1667589000000|2022-11-04 19:10:00|195294.1|195144.1|195230.8|195080.8|195338.8|195211.9|195189.8|195080.8|791
1667589300000|2022-11-04 19:15:00|195215.7|195065.7|195253.9|195103.9|195271.9|195156.9|195129.1|195029.2|762
1667589600000|2022-11-04 19:20:00|195253.8|195103.8|195368.4|195318.4|195456.6|195334.8|195229.1|195103.8|799
1667589900000|2022-11-04 19:25:00|195369.4|195319.4|195433.3|195283.3|195442.4|195345.3|195361.5|195265.1|500
1667590200000|2022-11-04 19:30:00|195434.5|195284.5|195365.2|195315.2|195463.8|195359.8|195328.4|195224.3|721
1667590500000|2022-11-04 19:35:00|195366.2|195316.2|195410.8|195260.8|195488.2|195362.6|195365|195259.1|653
1667590800000|2022-11-04 19:40:00|195411.1|195261.1|195329|195179|195425.7|195328.4|195279.7|195174|684
1667591100000|2022-11-04 19:45:00|195329.8|195179.8|195364.2|195214.2|195365.4|195251|195270.3|195168.4|696
1667591400000|2022-11-04 19:50:00|195357.5|195207.5|195257|195107|195396.7|195300.5|195254.3|195104.3|784
1667591700000|2022-11-04 19:55:00|195252.2|195102.2|195242.8|195092.8|195305.7|195155.7|195239.6|195089.6|779
1667592000000|2022-11-04 20:00:00|195241.7|195091.7|195287.7|195137.7|195299.5|195181|195213.2|195063.2|707
1667592300000|2022-11-04 20:05:00|195291.6|195141.6|195318|195168|195324.3|195174.3|195285.4|195135.4|438
1667592600000|2022-11-04 20:10:00|195318.5|195168.5|195217.4|195067.4|195320.7|195170.7|195208.1|195058.1|467
1667592900000|2022-11-04 20:15:00|195215.3|195065.3|195250.4|195100.4|195264.2|195114.2|195205.5|195055.5|522
1667593200000|2022-11-04 20:20:00|195250.7|195100.7|195285.3|195135.3|195309.3|195159.3|195248.8|195098.8|490
1667593500000|2022-11-04 20:25:00|195285.1|195135.1|195240.4|195090.4|195322|195172|195239.9|195089.9|677
1667593800000|2022-11-04 20:30:00|195249.1|195099.1|195217.5|195067.5|195265.5|195115.5|195175|195025|588
1667594100000|2022-11-04 20:35:00|195216.4|195066.4|195287.1|195137.1|195293.8|195143.8|195204.4|195054.4|578
1667594400000|2022-11-04 20:40:00|195286.1|195136.1|195287.3|195137.3|195289.5|195139.5|195274.6|195124.6|239
1667594700000|2022-11-04 20:45:00|195287.2|195137.2|195301.1|195151.1|195305.4|195155.4|195279.6|195129.6|243
1667595000000|2022-11-04 20:50:00|195299|195149|195290.5|195140.5|195351|195201|195285|195135|346
1667595300000|2022-11-04 20:55:00|195292.3|195142.3|195380.9|195230.9|195466.7|195259.7|195292.3|195139|440
1667768400000|2022-11-06 21:00:00|195633.9|195278.9|195602.1|195247.1|195636.5|195281.5|195602.1|195247.1|3
1667769300000|2022-11-06 21:15:00|195736.5|195381.5|195736.5|195381.5|195736.5|195381.5|195736.5|195381.5|1
1667769600000|2022-11-06 21:20:00|195848.2|195493.2|195848.2|195493.2|195848.2|195493.2|195848.2|195493.2|1
1667771400000|2022-11-06 21:50:00|195633.6|195443.6|195848.2|195493.2|195848.2|195493.2|195605.6|195415.6|3
1667771700000|2022-11-06 21:55:00|195750|195395|195743.4|195391.3|195848.2|195493.2|195743.4|195391.3|4
1667772000000|2022-11-06 22:00:00|195757|195402|195825.7|195515.7|195848.2|195515.7|195738.8|195383.8|8
1667772300000|2022-11-06 22:05:00|195804.4|195494.4|195825.7|195515.7|195825.7|195515.7|195638|195342.7|10
1667772600000|2022-11-06 22:10:00|195638|195488|195649.6|195499.6|195825.7|195520.8|195638|195488|8
1667772900000|2022-11-06 22:15:00|195803|195503|195517.2|195207.2|195825.7|195520.8|195517.2|195207.2|44
1667773200000|2022-11-06 22:20:00|195520.8|195210.8|195625.1|195315.1|195725.8|195415.8|195438.4|195128.4|34
1667773500000|2022-11-06 22:25:00|195538.6|195228.6|195590.5|195280.5|195772.1|195462.1|195382.7|195072.7|45
1667773800000|2022-11-06 22:30:00|195647.5|195337.5|195660.8|195350.8|195772.1|195462.1|195436.1|195126.1|31
1667774100000|2022-11-06 22:35:00|195731|195421|195772.1|195462.1|195772.1|195462.1|195471.4|195161.4|10
1667774700000|2022-11-06 22:45:00|195558|195248|195542.6|195232.6|195748.1|195438.1|195450.9|195140.9|36
1667775000000|2022-11-06 22:50:00|195744.1|195434.1|195744.1|195434.1|195744.1|195434.1|195387.3|195077.3|18
1667775300000|2022-11-06 22:55:00|195543.3|195233.3|195652|195342|195744.1|195434.1|195538|195228|18
1667775600000|2022-11-06 23:00:00|195643|195333|195654|195344|195765|195455|195521|195211|272
1667775900000|2022-11-06 23:05:00|195653|195343|195728|195578|195865|195665|195550|195240|521
1667776200000|2022-11-06 23:10:00|195741|195591|195667|195517|195765|195591|195637|195438|419
1667776500000|2022-11-06 23:15:00|195668|195518|195678|195528|195772|195612.2|195632|195473.3|337
1667776800000|2022-11-06 23:20:00|195678.2|195528.2|195718|195568|195718|195568|195630.5|195480.5|244
1667777100000|2022-11-06 23:25:00|195713.8|195563.8|195710.4|195560.4|195764|195570.9|195695.7|195514|215
1667777400000|2022-11-06 23:30:00|195710.3|195560.3|195780.9|195630.9|195798.3|195648.3|195696.3|195546.3|435
1667777700000|2022-11-06 23:35:00|195781|195631|195757.9|195607.9|195810|195637.4|195732.3|195550|374
1667778000000|2022-11-06 23:40:00|195760.6|195610.6|195727.7|195577.7|195767.8|195617.8|195694.7|195544.7|227
1667778300000|2022-11-06 23:45:00|195727.8|195577.8|195745.2|195595.2|195780.2|195630.2|195726.8|195576.8|309
1667778600000|2022-11-06 23:50:00|195744.1|195594.1|195741.6|195591.6|195776.2|195626.2|195706.3|195556.3|232
1667778900000|2022-11-06 23:55:00|195741.4|195591.4|195744.1|195594.1|195757.6|195607.6|195723.1|195573.1|135
1667779200000|2022-11-07 00:00:00|195749.7|195599.7|195664.7|195514.7|195749.7|195599.7|195659.1|195509.1|408
1667779500000|2022-11-07 00:05:00|195664.5|195514.5|195604.8|195454.8|195664.5|195514.5|195558.7|195408.7|462
1667779800000|2022-11-07 00:10:00|195604.9|195454.9|195639.9|195489.9|195683.4|195533.4|195604.9|195454.9|324
1667780100000|2022-11-07 00:15:00|195639.6|195489.6|195614.6|195464.6|195660.9|195510.9|195614.5|195464.5|299
1667780400000|2022-11-07 00:20:00|195614.3|195464.3|195717|195567|195726.9|195576.9|195614.2|195464.2|366
1667780700000|2022-11-07 00:25:00|195716.9|195566.9|195768.2|195618.2|195781.4|195631.4|195712|195562|318
1667781000000|2022-11-07 00:30:00|195768.1|195618.1|195750.7|195600.7|195794.6|195644.6|195741.5|195591.5|388
1667781300000|2022-11-07 00:35:00|195749.8|195599.8|195742.9|195592.9|195761.5|195611.5|195740.2|195590.2|301
1667781600000|2022-11-07 00:40:00|195743.1|195593.1|195713.3|195563.3|195755|195605|195702.8|195552.8|436
1667781900000|2022-11-07 00:45:00|195712.4|195562.4|195714.7|195564.7|195718.5|195568.5|195696.8|195546.8|418
1667782200000|2022-11-07 00:50:00|195714.1|195564.1|195738.4|195588.4|195788|195638|195707.6|195557.6|455
1667782500000|2022-11-07 00:55:00|195736.6|195586.6|195792.4|195642.4|195804|195654|195735.4|195585.4|447
1667782800000|2022-11-07 01:00:00|195794.3|195644.3|195744.7|195594.7|195815.8|195665.8|195702.9|195552.9|381
1667783100000|2022-11-07 01:05:00|195745.1|195595.1|195744.3|195594.3|195753.8|195603.8|195732.5|195582.5|283
1667783400000|2022-11-07 01:10:00|195743.7|195593.7|195707.9|195557.9|195765.3|195615.3|195698.3|195548.3|267
1667783700000|2022-11-07 01:15:00|195705.3|195555.3|195748.4|195598.4|195760.3|195610.3|195702.4|195552.4|484
1667784000000|2022-11-07 01:20:00|195747.7|195597.7|195754.6|195604.6|195774.8|195624.8|195742.9|195592.9|307
1667784300000|2022-11-07 01:25:00|195754.8|195604.8|195760.3|195610.3|195775.1|195625.1|195745.9|195595.9|294
1667784600000|2022-11-07 01:30:00|195760.5|195610.5|195643.1|195493.1|195764.7|195614.7|195619.6|195469.6|474
1667784900000|2022-11-07 01:35:00|195643.2|195493.2|195621.7|195471.7|195656.7|195506.7|195577.4|195427.4|415
1667785200000|2022-11-07 01:40:00|195616.1|195466.1|195640.1|195490.1|195641.7|195491.7|195590.4|195440.4|536
1667785500000|2022-11-07 01:45:00|195634.9|195484.9|195640.3|195490.3|195674.9|195524.9|195625.2|195475.2|461
1667785800000|2022-11-07 01:50:00|195638.9|195488.9|195681.4|195531.4|195687|195537|195625|195475|389
1667786100000|2022-11-07 01:55:00|195681.1|195531.1|195643.5|195493.5|195687.2|195537.2|195632|195482|444
1667786400000|2022-11-07 02:00:00|195644.9|195494.9|195673.2|195523.2|195682.6|195532.6|195629.3|195479.3|418
1667786700000|2022-11-07 02:05:00|195671.5|195521.5|195670.2|195520.2|195695.2|195545.2|195653.3|195503.3|315
1667787000000|2022-11-07 02:10:00|195670.9|195520.9|195694.7|195544.7|195721.7|195571.7|195662.5|195512.5|361
1667787300000|2022-11-07 02:15:00|195695.3|195545.3|195663.2|195513.2|195699.5|195549.5|195630|195480|349
1667787600000|2022-11-07 02:20:00|195663.8|195513.8|195648.1|195498.1|195664.1|195514.1|195639.7|195489.7|281
1667787900000|2022-11-07 02:25:00|195649.1|195499.1|195641.8|195491.8|195667.2|195517.2|195632.2|195482.2|370
1667788200000|2022-11-07 02:30:00|195634.5|195484.5|195614.2|195464.2|195662.5|195512.5|195613.4|195463.4|406
1667788500000|2022-11-07 02:35:00|195612.9|195462.9|195611.4|195461.4|195623.2|195473.2|195591.8|195441.8|293
1667788800000|2022-11-07 02:40:00|195611.5|195461.5|195634.3|195484.3|195640.7|195490.7|195601.7|195451.7|282
1667789100000|2022-11-07 02:45:00|195634.1|195484.1|195657.5|195507.5|195666.5|195516.5|195633.6|195483.6|227
1667789400000|2022-11-07 02:50:00|195656.7|195506.7|195597.6|195447.6|195658.5|195508.5|195594.3|195444.3|279
1667789700000|2022-11-07 02:55:00|195594.8|195444.8|195595.7|195445.7|195616.6|195466.6|195589.7|195439.7|243
1667790000000|2022-11-07 03:00:00|195593|195443|195600.2|195450.2|195615.6|195465.6|195582.5|195432.5|352
1667790300000|2022-11-07 03:05:00|195603.3|195453.3|195606.6|195456.6|195645.6|195495.6|195589.9|195439.9|264
1667790600000|2022-11-07 03:10:00|195606.3|195456.3|195598|195448|195609.9|195459.9|195588.1|195438.1|198
1667790900000|2022-11-07 03:15:00|195598.4|195448.4|195560.4|195410.4|195598.7|195478|195524.7|195410.2|402
1667791200000|2022-11-07 03:20:00|195560.6|195410.6|195575.1|195425.1|195582.8|195432.8|195554.1|195404.1|285
1667791500000|2022-11-07 03:25:00|195577|195427|195575.3|195425.3|195578.1|195428.1|195545.8|195395.8|262
1667791800000|2022-11-07 03:30:00|195575.2|195425.2|195575.3|195425.3|195598.1|195448.1|195568.8|195418.8|239
1667792100000|2022-11-07 03:35:00|195575.8|195425.8|195572.2|195422.2|195579.8|195429.8|195555|195405|372
1667792400000|2022-11-07 03:40:00|195571.6|195421.6|195567.7|195417.7|195579.1|195429.1|195555.6|195405.6|273
1667792700000|2022-11-07 03:45:00|195567.8|195417.8|195574.8|195424.8|195589.1|195439.1|195564.1|195414.1|300
1667793000000|2022-11-07 03:50:00|195571.5|195421.5|195573.4|195423.4|195588.6|195438.6|195562.3|195412.3|269
1667793300000|2022-11-07 03:55:00|195573.3|195423.3|195593.1|195443.1|195600.9|195450.9|195563.6|195413.6|295
1667793600000|2022-11-07 04:00:00|195593.7|195443.7|195603.1|195453.1|195617.6|195467.6|195590.8|195440.8|339
1667793900000|2022-11-07 04:05:00|195605.8|195455.8|195604.4|195454.4|195619.1|195469.1|195593.1|195443.1|211
1667794200000|2022-11-07 04:10:00|195603.8|195453.8|195589.1|195439.1|195608.5|195458.5|195555|195405|237
1667794500000|2022-11-07 04:15:00|195590.1|195440.1|195564.2|195414.2|195605.5|195455.5|195555.7|195405.7|265
1667794800000|2022-11-07 04:20:00|195559.1|195409.1|195527.2|195377.2|195576.9|195426.9|195524|195374|184
1667795100000|2022-11-07 04:25:00|195527.6|195377.6|195575.1|195425.1|195575.1|195425.1|195522.6|195372.6|190
1667795400000|2022-11-07 04:30:00|195570|195420|195538.7|195388.7|195575.8|195425.8|195527.8|195377.8|229
1667795700000|2022-11-07 04:35:00|195538.8|195388.8|195563.9|195413.9|195564.8|195414.8|195533.6|195383.6|170
1667796000000|2022-11-07 04:40:00|195563.6|195413.6|195562.8|195412.8|195581|195431|195558.1|195408.1|215
1667796300000|2022-11-07 04:45:00|195566.3|195416.3|195563.1|195413.1|195574.2|195424.2|195558.1|195408.1|171
1667796600000|2022-11-07 04:50:00|195562.1|195412.1|195571.6|195421.6|195571.6|195421.6|195530.9|195380.9|208
1667796900000|2022-11-07 04:55:00|195571.2|195421.2|195588.4|195438.4|195606.7|195456.7|195556.4|195406.4|271
1667797200000|2022-11-07 05:00:00|195590.2|195440.2|195566.3|195416.3|195606.2|195456.2|195560.6|195410.6|281
1667797500000|2022-11-07 05:05:00|195566.6|195416.6|195550.7|195400.7|195579|195429|195508.4|195358.4|233
1667797800000|2022-11-07 05:10:00|195549.4|195399.4|195561.9|195411.9|195570.5|195420.5|195543.6|195393.6|190
1667798100000|2022-11-07 05:15:00|195564.3|195414.3|195548.4|195398.4|195571.7|195421.7|195543.2|195393.2|164
1667798400000|2022-11-07 05:20:00|195548.2|195398.2|195548.8|195398.8|195561.1|195411.1|195532.4|195382.4|177
1667798700000|2022-11-07 05:25:00|195548.7|195398.7|195526.6|195376.6|195564.7|195414.7|195515.6|195365.6|252
1667799000000|2022-11-07 05:30:00|195526.7|195376.7|195451.8|195301.8|195532.8|195382.8|195430.3|195280.3|467
1667799300000|2022-11-07 05:35:00|195451.1|195301.1|195486.3|195336.3|195493|195343|195443.9|195293.9|349
1667799600000|2022-11-07 05:40:00|195486.2|195336.2|195475.7|195325.7|195510.7|195360.7|195451.9|195301.9|376
1667799900000|2022-11-07 05:45:00|195477|195327|195508.5|195358.5|195528.1|195378.1|195461.1|195311.1|396
1667800200000|2022-11-07 05:50:00|195508.8|195358.8|195557.7|195407.7|195568.4|195418.4|195501.6|195351.6|361
1667800500000|2022-11-07 05:55:00|195559.7|195409.7|195564.7|195414.7|195582|195432|195534.9|195384.9|519
1667800800000|2022-11-07 06:00:00|195565.4|195415.4|195526.3|195376.3|195579.8|195429.8|195523.6|195373.6|474
1667801100000|2022-11-07 06:05:00|195529|195379|195558.2|195408.2|195573.9|195430|195480|195372.1|413
1667801400000|2022-11-07 06:10:00|195557.7|195407.7|195551|195401|195576.4|195426.4|195528.6|195378.6|464
1667801700000|2022-11-07 06:15:00|195546.2|195396.2|195563.8|195413.8|195575.5|195425.5|195538.3|195388.3|399
1667802000000|2022-11-07 06:20:00|195564|195414|195594.9|195444.9|195600.6|195450.6|195561.2|195411.2|372
1667802300000|2022-11-07 06:25:00|195595.7|195445.7|195602.7|195452.7|195621.2|195471.2|195584.6|195434.6|281
1667802600000|2022-11-07 06:30:00|195602.8|195452.8|195601.5|195451.5|195615.6|195465.6|195582.5|195432.5|289
1667802900000|2022-11-07 06:35:00|195602|195452|195537.2|195387.2|195606.6|195456.6|195524.8|195374.8|295
1667803200000|2022-11-07 06:40:00|195537.7|195387.7|195541|195391|195546.3|195396.3|195506.4|195356.4|442
1667803500000|2022-11-07 06:45:00|195540.7|195390.7|195540.5|195390.5|195590.3|195440.3|195530.5|195380.5|434
1667803800000|2022-11-07 06:50:00|195540.1|195390.1|195561.2|195411.2|195573.8|195423.8|195515.8|195365.8|503
1667804100000|2022-11-07 06:55:00|195560.9|195410.9|195572.4|195422.4|195596.2|195446.2|195546.1|195396.1|647
1667804400000|2022-11-07 07:00:00|195573.6|195423.6|195618.6|195468.6|195675|195525|195531.1|195381.1|802
1667804700000|2022-11-07 07:05:00|195617.1|195467.1|195597|195447|195657.7|195507.7|195576.3|195426.3|677
1667805000000|2022-11-07 07:10:00|195596.8|195446.8|195593.6|195443.6|195606.1|195456.1|195549.2|195399.2|652
1667805300000|2022-11-07 07:15:00|195593.9|195443.9|195622.6|195472.6|195655.5|195505.5|195545.8|195395.8|636
1667805600000|2022-11-07 07:20:00|195622.9|195472.9|195770.2|195620.2|195770.6|195620.6|195601.2|195451.2|696
1667805900000|2022-11-07 07:25:00|195767.1|195617.1|195738.6|195588.6|195775.3|195625.3|195693.2|195543.2|662
1667806200000|2022-11-07 07:30:00|195738.7|195588.7|195807.3|195657.3|195814.1|195664.1|195655.5|195530.5|599
1667806500000|2022-11-07 07:35:00|195807.6|195657.6|195802.4|195652.4|195858.2|195741.4|195780.3|195630.3|666
1667806800000|2022-11-07 07:40:00|195801.7|195651.7|195759.4|195609.4|195814.3|195664.3|195722|195572|597
1667807100000|2022-11-07 07:45:00|195758.3|195608.3|195811.7|195661.7|195822.1|195686.6|195720.5|195570.5|721
1667807400000|2022-11-07 07:50:00|195813|195663|195724.8|195574.8|195815.6|195682.9|195720.4|195570.4|549
1667807700000|2022-11-07 07:55:00|195724.4|195574.4|195692.5|195542.5|195743.4|195593.4|195657|195507|781
1667808000000|2022-11-07 08:00:00|195692|195542|195681.3|195531.3|195765.6|195615.6|195670.9|195520.9|674
1667808300000|2022-11-07 08:05:00|195680.9|195530.9|195569.6|195419.6|195680.9|195530.9|195553.7|195413.7|714
1667808600000|2022-11-07 08:10:00|195568.4|195418.4|195334.1|195184.1|195569.7|195419.7|195332.3|195182.3|728
1667808900000|2022-11-07 08:15:00|195334.2|195184.2|195216|195066|195338.7|195188.7|195210.6|195060.6|723
1667809200000|2022-11-07 08:20:00|195216.1|195066.1|195308.4|195158.4|195320.9|195170.9|195214.5|195064.5|737
1667809500000|2022-11-07 08:25:00|195308.6|195158.6|195232.8|195082.8|195344.6|195194.6|195217.1|195067.1|747
1667809800000|2022-11-07 08:30:00|195230|195080|195144.7|194994.7|195236.6|195086.6|195140.8|194990.8|792
1667810100000|2022-11-07 08:35:00|195144.4|194994.4|195101.7|194951.7|195183.3|195033.3|195097.9|194947.9|633
1667810400000|2022-11-07 08:40:00|195103.6|194953.6|195174.2|195024.2|195177.8|195027.8|195099.5|194949.5|675
1667810700000|2022-11-07 08:45:00|195170.8|195020.8|195222.1|195072.1|195230.1|195080.1|195161.1|195011.1|551
1667811000000|2022-11-07 08:50:00|195222.3|195072.3|195113|194963|195228.2|195078.2|195096.2|194946.2|736
1667811300000|2022-11-07 08:55:00|195112.4|194962.4|195140.4|194990.4|195157.6|195007.6|195106.1|194956.1|671
1667811600000|2022-11-07 09:00:00|195139.8|194989.8|194986.2|194836.2|195139.8|194989.8|194976.3|194833.1|775
1667811900000|2022-11-07 09:05:00|194986.1|194836.1|194939.4|194789.4|194999.5|194849.5|194913.2|194763.2|749
1667812200000|2022-11-07 09:10:00|194937.7|194787.7|194936.1|194786.1|194996.3|194864|194914|194781.8|732
1667812500000|2022-11-07 09:15:00|194936|194786|194938.7|194788.7|194962.4|194849.5|194867|194761|674
1667812800000|2022-11-07 09:20:00|194938.6|194788.6|194943|194793|195034.3|194884.3|194918.7|194768.7|729
1667813100000|2022-11-07 09:25:00|194951.7|194801.7|194950.2|194800.2|195037.2|194887.2|194940.6|194790.6|720
1667813400000|2022-11-07 09:30:00|194953.8|194803.8|195006.3|194856.3|195009.2|194859.2|194933.7|194783.7|612
1667813700000|2022-11-07 09:35:00|195005.2|194855.2|194993.7|194843.7|195040.7|194899.2|194934.6|194784.6|658
1667814000000|2022-11-07 09:40:00|194993.5|194843.5|194924.5|194774.5|195023.6|194873.6|194913.5|194763.5|660
1667814300000|2022-11-07 09:45:00|194924.9|194774.9|194916.4|194766.4|194960.8|194821|194871|194755.7|579
1667814600000|2022-11-07 09:50:00|194916.5|194766.5|194997.5|194847.5|195000.2|194850.2|194801.3|194651.3|635
1667814900000|2022-11-07 09:55:00|194999.1|194849.1|195074.3|194924.3|195145.6|194995.6|194984.6|194834.6|651
1667815200000|2022-11-07 10:00:00|195075.9|194925.9|195032.6|194882.6|195115.3|194965.3|195032|194882|615
1667815500000|2022-11-07 10:05:00|195035.1|194885.1|194988.9|194838.9|195037.4|194887.4|194960.1|194810.1|617
1667815800000|2022-11-07 10:10:00|194988.4|194838.4|194914.5|194764.5|195014.7|194864.7|194877.3|194727.3|672
1667816100000|2022-11-07 10:15:00|194917.5|194767.5|194880.4|194730.4|194924|194774|194856.9|194706.9|563
1667816400000|2022-11-07 10:20:00|194880.5|194730.5|194869.1|194719.1|194918.2|194768.2|194861.7|194711.7|641
1667816700000|2022-11-07 10:25:00|194871.9|194721.9|194961|194811|194965.8|194815.8|194870.8|194720.8|616
1667817000000|2022-11-07 10:30:00|194960.6|194810.6|194948.8|194798.8|194990.3|194840.3|194934.7|194784.7|582
1667817300000|2022-11-07 10:35:00|194949.3|194799.3|194997.1|194847.1|195033|194883|194937.1|194787.1|511
1667817600000|2022-11-07 10:40:00|194997|194847|195033.5|194883.5|195040.4|194890.4|194952.8|194802.8|594
1667817900000|2022-11-07 10:45:00|195033.7|194883.7|194998.2|194848.2|195037.6|194887.6|194978.1|194828.1|509
1667818200000|2022-11-07 10:50:00|194998.3|194848.3|194992.2|194842.2|195040.9|194890.9|194990.1|194840.1|563
1667818500000|2022-11-07 10:55:00|194991.8|194841.8|194944.4|194794.4|194998.1|194848.1|194938.5|194788.5|630
1667818800000|2022-11-07 11:00:00|194945.8|194795.8|194888.7|194738.7|194965.6|194815.6|194877.9|194727.9|636
1667819100000|2022-11-07 11:05:00|194888.9|194738.9|195022.8|194872.8|195029.9|194879.9|194888.9|194738.9|507
1667819400000|2022-11-07 11:10:00|195016.4|194866.4|195085.5|194935.5|195105.6|194955.6|194979|194829|630
1667819700000|2022-11-07 11:15:00|195085.3|194935.3|195030|194880|195087.3|194937.3|195013|194863|461
1667820000000|2022-11-07 11:20:00|195030.5|194880.5|195022.5|194872.5|195075.8|194925.8|195012.5|194862.5|537
1667820300000|2022-11-07 11:25:00|195022.3|194872.3|194998|194848|195031.1|194881.1|194944.1|194794.1|640
1667820600000|2022-11-07 11:30:00|194997.2|194847.2|194998.4|194848.4|195017.4|194867.4|194983.9|194833.9|526
1667820900000|2022-11-07 11:35:00|194999.7|194849.7|194999.7|194849.7|195034.2|194884.2|194984.1|194834.1|565
1667821200000|2022-11-07 11:40:00|194999.5|194849.5|194922.6|194772.6|195015.5|194865.5|194913|194763|584
1667821500000|2022-11-07 11:45:00|194924|194774|194948.3|194798.3|194956.5|194806.5|194921.2|194771.2|597
1667821800000|2022-11-07 11:50:00|194949.1|194799.1|194985.4|194835.4|195036.4|194886.4|194939.4|194789.4|628
1667822100000|2022-11-07 11:55:00|194985.3|194835.3|195000.3|194850.3|195014.8|194864.8|194960.5|194810.5|569
1667822400000|2022-11-07 12:00:00|195000.5|194850.5|195075|194925|195075|194938.8|194949.3|194833.8|664
1667822700000|2022-11-07 12:05:00|195080.7|194930.7|195144.9|194994.9|195165.1|195055.8|195074.9|194924.9|530
1667823000000|2022-11-07 12:10:00|195144.8|194994.8|194960.8|194810.8|195147.9|195019.9|194912.8|194800|687
1667823300000|2022-11-07 12:15:00|194960.7|194810.7|194951.8|194801.8|194962.7|194853.7|194868.5|194762.8|615
1667823600000|2022-11-07 12:20:00|194952.7|194802.7|195040.6|194890.6|195076.5|194926.5|194945.8|194795.8|796
1667823900000|2022-11-07 12:25:00|195040.8|194890.8|195037.5|194887.5|195056|194906|194970.5|194820.5|662
1667824200000|2022-11-07 12:30:00|195036.8|194886.8|194988.7|194838.7|195049.4|194921.5|194931.5|194818.2|813
1667824500000|2022-11-07 12:35:00|194990.3|194840.3|194850.6|194800.6|194990.9|194875.2|194849.2|194745.1|613
1667824800000|2022-11-07 12:40:00|194850.5|194800.5|194859.7|194709.7|194904.6|194807|194806.4|194695.5|495
1667825100000|2022-11-07 12:45:00|194860.1|194710.1|194829.4|194679.4|194860.1|194753.1|194742.1|194633.3|630
1667825400000|2022-11-07 12:50:00|194828.4|194678.4|194907|194757|194907|194787.6|194769.7|194673|670
1667825700000|2022-11-07 12:55:00|194908.5|194758.5|194813.7|194663.7|194949.1|194849.7|194771.8|194660.9|669
1667826000000|2022-11-07 13:00:00|194743.7|194693.7|194646.4|194496.4|194838.9|194738.3|194594.4|194492.6|939
1667826300000|2022-11-07 13:05:00|194646.9|194496.9|194762.3|194712.3|194828.7|194729.6|194580.3|194488.7|882
1667826600000|2022-11-07 13:10:00|194773.7|194723.7|194600.3|194550.3|194834.1|194731.9|194545.8|194463.9|901
1667826900000|2022-11-07 13:15:00|194599.7|194549.7|194472.9|194422.9|194652.4|194556.4|194453.8|194368.2|877
1667827200000|2022-11-07 13:20:00|194473.6|194423.6|194747.8|194697.8|194802|194740.2|194473.6|194389.6|933
1667827500000|2022-11-07 13:25:00|194746.8|194696.8|194770.1|194620.1|194838.5|194735.4|194675|194577.7|795
1667827800000|2022-11-07 13:30:00|194769.9|194619.9|194826.1|194676.1|194846.6|194747.4|194676|194536.8|872
1667828100000|2022-11-07 13:35:00|194826.5|194676.5|194746.5|194696.5|194826.5|194715.5|194722.9|194572.9|812
1667828400000|2022-11-07 13:40:00|194746.6|194696.6|194816.6|194666.6|194856.2|194755.3|194746.1|194636|791
1667828700000|2022-11-07 13:45:00|194820.8|194670.8|194769.9|194619.9|194859.8|194713.3|194711.5|194600.2|770
1667829000000|2022-11-07 13:50:00|194772.6|194622.6|194875.5|194825.5|194901.8|194825.5|194727.2|194614.6|798
1667829300000|2022-11-07 13:55:00|194875.2|194825.2|194692.9|194642.9|194924.8|194825.8|194664.4|194569|943
1667829600000|2022-11-07 14:00:00|194691|194641|194662.3|194612.3|194745.7|194658.8|194564.9|194479.9|848
1667829900000|2022-11-07 14:05:00|194662.4|194612.4|194619.2|194569.2|194771|194664.1|194577.7|194480.5|865
1667830200000|2022-11-07 14:10:00|194620.1|194570.1|194630.8|194580.8|194684.6|194585.7|194540.7|194474.8|815
1667830500000|2022-11-07 14:15:00|194626.4|194576.4|194602.5|194452.5|194695.6|194603.2|194514.4|194410.5|798
1667830800000|2022-11-07 14:20:00|194602.8|194452.8|194745.4|194595.4|194773.1|194652.8|194552.4|194438.8|676
1667831100000|2022-11-07 14:25:00|194745.5|194595.5|194788.9|194738.9|194882.9|194810.9|194630.5|194534.1|776
1667831400000|2022-11-07 14:30:00|194789.1|194739.1|194827.3|194777.3|194916|194820.8|194740.4|194659.4|994
1667831700000|2022-11-07 14:35:00|194828|194778|194892.5|194842.5|195062.2|194960.9|194799.9|194728.8|1021
1667832000000|2022-11-07 14:40:00|194894|194844|194983.1|194833.1|195017.4|194921.1|194876.5|194783.1|970
1667832300000|2022-11-07 14:45:00|194983|194833|194949.5|194799.5|195077.9|194992.2|194894.1|194790|926
1667832600000|2022-11-07 14:50:00|194949.8|194799.8|194988.1|194938.1|195113.6|195009.8|194895.9|194779.1|881
1667832900000|2022-11-07 14:55:00|194979.3|194929.3|194862.8|194812.8|195040.5|194952.9|194806.6|194711.3|886
1667833200000|2022-11-07 15:00:00|194864|194814|194840.5|194790.5|194969.2|194867.3|194838|194740.4|1015
1667833500000|2022-11-07 15:05:00|194841.5|194791.5|194717.6|194667.6|194896.7|194803.8|194715.7|194664.7|921
1667833800000|2022-11-07 15:10:00|194717.5|194667.5|194571|194521|194804.8|194708.4|194561.8|194464.3|909
1667834100000|2022-11-07 15:15:00|194570.4|194520.4|194632.6|194582.6|194704.1|194611.7|194559.7|194469.7|924
1667834400000|2022-11-07 15:20:00|194627.4|194577.4|194680.9|194630.9|194745.1|194650.3|194627.4|194551.2|861
1667834700000|2022-11-07 15:25:00|194681.1|194631.1|194593.5|194543.5|194779.4|194677.8|194593.5|194539.5|911
1667835000000|2022-11-07 15:30:00|194587.5|194537.5|194703.5|194553.5|194749.4|194648.1|194572.7|194469.4|926
1667835300000|2022-11-07 15:35:00|194702.6|194552.6|194662.2|194512.2|194731.4|194670|194612.9|194508.7|936
1667835600000|2022-11-07 15:40:00|194603.4|194553.4|194660.4|194610.4|194720|194623.7|194581.4|194479.9|968
1667835900000|2022-11-07 15:45:00|194661.4|194611.4|194650.5|194600.5|194758.2|194662|194611.5|194525.4|876
1667836200000|2022-11-07 15:50:00|194649.4|194599.4|194538.2|194488.2|194695|194604.5|194526.2|194430.2|929
1667836500000|2022-11-07 15:55:00|194534.2|194484.2|194520.7|194470.7|194627|194539.3|194511.4|194421.2|836
1667836800000|2022-11-07 16:00:00|194520|194470|194641.9|194591.9|194690.5|194601.8|194520|194457.1|750
1667837100000|2022-11-07 16:05:00|194640.4|194590.4|194593.6|194543.6|194682.3|194590.4|194577.1|194478.5|832
1667837400000|2022-11-07 16:10:00|194592.5|194542.5|194585.4|194535.4|194701.9|194602.6|194567.1|194494|808
1667837700000|2022-11-07 16:15:00|194579.6|194529.6|194537.8|194487.8|194624.1|194529.8|194503.3|194417.5|818
1667838000000|2022-11-07 16:20:00|194536.9|194486.9|194560.1|194510.1|194610.1|194536.3|194497.4|194447.4|814
1667838300000|2022-11-07 16:25:00|194559.9|194509.9|194559|194509|194641.9|194548.6|194524.8|194474.8|760
1667838600000|2022-11-07 16:30:00|194559.1|194509.1|194589.8|194539.8|194636.1|194543.6|194547|194485.4|737
1667838900000|2022-11-07 16:35:00|194589.1|194539.1|194642.7|194492.7|194671.6|194572.7|194564.2|194469.5|748
1667839200000|2022-11-07 16:40:00|194641.4|194491.4|194679.9|194629.9|194800.2|194698.9|194588.3|194491.2|911
1667839500000|2022-11-07 16:45:00|194680.9|194630.9|194702.8|194652.8|194788|194693.3|194670.9|194571|855
1667839800000|2022-11-07 16:50:00|194702.6|194652.6|194771.2|194621.2|194854.3|194749.1|194699.7|194606.7|778
1667840100000|2022-11-07 16:55:00|194771.4|194621.4|194772.4|194622.4|194820.9|194714.6|194708.5|194609.9|840
1667840400000|2022-11-07 17:00:00|194772.1|194622.1|194763.1|194613.1|194809.8|194705.9|194663.9|194559.4|751
1667840700000|2022-11-07 17:05:00|194765.2|194615.2|194638.6|194588.6|194800|194694.3|194636|194536.6|823
1667841000000|2022-11-07 17:10:00|194641|194591|194717.5|194667.5|194731.9|194669.9|194634.7|194547.8|777
1667841300000|2022-11-07 17:15:00|194717.2|194667.2|194831.9|194681.9|194835.7|194723.1|194647.2|194559.5|814
1667841600000|2022-11-07 17:20:00|194832|194682|194726.4|194676.4|194868.8|194769.9|194726.4|194627.6|711
1667841900000|2022-11-07 17:25:00|194726.7|194676.7|194717.1|194667.1|194781.8|194731.8|194712.1|194662.1|735
1667842200000|2022-11-07 17:30:00|194715.2|194665.2|194751.4|194701.4|194785.2|194735.2|194632.1|194582.1|685
1667842500000|2022-11-07 17:35:00|194752.8|194702.8|194666.6|194616.6|194828|194734.8|194657|194564.4|659
1667842800000|2022-11-07 17:40:00|194666.9|194616.9|194741.5|194691.5|194780.9|194691.7|194643.1|194584.6|796
1667843100000|2022-11-07 17:45:00|194742.2|194692.2|194745.6|194695.6|194797.1|194706.9|194699.9|194631.2|657
1667843400000|2022-11-07 17:50:00|194745.1|194695.1|194778.2|194728.2|194874.4|194770.3|194718.7|194668.7|731
1667843700000|2022-11-07 17:55:00|194778.9|194728.9|194706.5|194656.5|194839.7|194739.8|194706.2|194627.5|771
1667844000000|2022-11-07 18:00:00|194708.1|194658.1|194715.7|194665.7|194721.6|194671.6|194668.7|194618.7|694
1667844300000|2022-11-07 18:05:00|194716|194666|194674.6|194624.6|194741.1|194672.3|194665.4|194585|558
1667844600000|2022-11-07 18:10:00|194674.2|194624.2|194610.2|194560.2|194683.7|194624.2|194573.7|194491.9|703
1667844900000|2022-11-07 18:15:00|194609.7|194559.7|194604.9|194454.9|194686.2|194583|194556.3|194452.5|771
1667845200000|2022-11-07 18:20:00|194602.9|194452.9|194645.8|194495.8|194652.7|194553.6|194554.2|194447.5|534
1667845500000|2022-11-07 18:25:00|194645|194495|194556.9|194506.9|194686.3|194587.6|194554.1|194490.3|618
1667845800000|2022-11-07 18:30:00|194556|194506|194573.2|194523.2|194626.2|194538|194543.2|194449|503
1667846100000|2022-11-07 18:35:00|194573|194523|194531.8|194481.8|194612|194523.4|194518.3|194418.6|506
1667846400000|2022-11-07 18:40:00|194531.6|194481.6|194552.3|194502.3|194614.1|194521.2|194528.2|194432.1|627
1667846700000|2022-11-07 18:45:00|194551.1|194501.1|194542|194392|194584.2|194501.4|194483.3|194383.6|612
1667847000000|2022-11-07 18:50:00|194542.2|194392.2|194529.8|194379.8|194582.8|194483.3|194476.8|194379.1|517
1667847300000|2022-11-07 18:55:00|194479.5|194429.5|194383.7|194333.7|194529.6|194431.1|194379.3|194329.3|579
1667847600000|2022-11-07 19:00:00|194381.4|194331.4|194430.3|194280.3|194441.7|194352|194345.2|194239|693
1667847900000|2022-11-07 19:05:00|194430.4|194280.4|194405.8|194355.8|194462.5|194365|194382.7|194276.2|558
1667848200000|2022-11-07 19:10:00|194405.7|194355.7|194495.4|194345.4|194495.4|194396.3|194403.1|194301.8|573
1667848500000|2022-11-07 19:15:00|194495|194345|194463.9|194313.9|194501.2|194396.4|194377.9|194286.1|540
1667848800000|2022-11-07 19:20:00|194464.1|194314.1|194397.3|194347.3|194472.3|194365.9|194383|194293.3|638
1667849100000|2022-11-07 19:25:00|194397.4|194347.4|194441|194391|194462.4|194394.7|194367.8|194268.3|553
1667849400000|2022-11-07 19:30:00|194439.6|194389.6|194434.2|194384.2|194460|194410|194411.8|194361.8|621
1667849700000|2022-11-07 19:35:00|194434.3|194384.3|194405.9|194355.9|194484.5|194395.8|194405.8|194303.3|520
1667850000000|2022-11-07 19:40:00|194405|194355|194530.6|194380.6|194538.1|194436.3|194404.2|194313.1|517
1667850300000|2022-11-07 19:45:00|194530.1|194380.1|194529.6|194479.6|194587.7|194483|194444.4|194322|664
1667850600000|2022-11-07 19:50:00|194529.2|194479.2|194519.1|194469.1|194574|194509.9|194474.5|194382.6|495
1667850900000|2022-11-07 19:55:00|194519|194469|194521.5|194471.5|194610.7|194513.4|194515.7|194413.9|588
1667851200000|2022-11-07 20:00:00|194521.9|194471.9|194481.8|194431.8|194575|194471.9|194477.5|194401.5|751
1667851500000|2022-11-07 20:05:00|194482.5|194432.5|194483.9|194433.9|194579.6|194481.6|194475.4|194393.6|549
1667851800000|2022-11-07 20:10:00|194483.7|194433.7|194518.2|194368.2|194579.9|194479.7|194466.9|194367.1|622
1667852100000|2022-11-07 20:15:00|194517.9|194367.9|194526.7|194376.7|194534.8|194414|194433.9|194342.1|572
1667852400000|2022-11-07 20:20:00|194526.4|194376.4|194528.1|194378.1|194563.9|194466.1|194470.8|194376|590
1667852700000|2022-11-07 20:25:00|194528.2|194378.2|194513.6|194363.6|194538.2|194439|194454.5|194352.4|623
1667853000000|2022-11-07 20:30:00|194515.3|194365.3|194525.4|194375.4|194561.6|194454.7|194451.5|194354.9|596
1667853300000|2022-11-07 20:35:00|194523.6|194373.6|194522.9|194372.9|194558.3|194457.1|194468.4|194360|693
1667853600000|2022-11-07 20:40:00|194522.1|194372.1|194510|194360|194522.7|194425.1|194432|194330.7|533
1667853900000|2022-11-07 20:45:00|194510.2|194360.2|194538|194388|194565|194458.1|194469.5|194360.2|553
1667854200000|2022-11-07 20:50:00|194541.3|194391.3|194527.6|194377.6|194546.2|194453.4|194467.3|194370.7|525
1667854500000|2022-11-07 20:55:00|194527.4|194377.4|194541.8|194391.8|194562.8|194467.7|194476.6|194371.4|570
1667854800000|2022-11-07 21:00:00|194542.8|194392.8|194595.5|194445.5|194595.6|194485.1|194486.9|194377.8|653
1667855100000|2022-11-07 21:05:00|194594.4|194444.4|194572.7|194422.7|194597.3|194492.8|194528.2|194408|419
1667855400000|2022-11-07 21:10:00|194571.8|194421.8|194570.1|194420.1|194592.2|194477.4|194512.4|194410.8|327
1667855700000|2022-11-07 21:15:00|194569.6|194419.6|194578|194428|194579.1|194479|194521.4|194411.1|165
1667856000000|2022-11-07 21:20:00|194577.2|194427.2|194566.1|194416.1|194578.2|194469.5|194517.9|194416|150
1667856300000|2022-11-07 21:25:00|194566.2|194416.2|194575.9|194425.9|194598.2|194448.2|194566.2|194416.2|361
1667856600000|2022-11-07 21:30:00|194575.6|194425.6|194576.6|194426.6|194576.7|194446.5|194496.5|194397.8|160
1667856900000|2022-11-07 21:35:00|194575.1|194425.1|194617.7|194467.7|194626.3|194513|194563|194416.7|272
1667857200000|2022-11-07 21:40:00|194616.1|194466.1|194639.1|194489.1|194666.4|194516.4|194607|194457|317
1667857500000|2022-11-07 21:45:00|194639.3|194489.3|194636.4|194486.4|194648.3|194498.3|194626.1|194476.1|166
1667857800000|2022-11-07 21:50:00|194637.3|194487.3|194610|194460|194676.9|194526.9|194603.6|194453.6|279
1667858100000|2022-11-07 21:55:00|194610.3|194460.3|194713.7|194403.7|194714.8|194470.1|194591.3|194383|368
1667858400000|2022-11-07 22:00:00|194711.5|194401.5|194618.7|194308.7|194755.9|194445.9|194618.2|194308.2|53
1667858700000|2022-11-07 22:05:00|194618.1|194308.1|194617.4|194307.4|194640.8|194330.8|194586.7|194276.7|21
1667859000000|2022-11-07 22:10:00|194617.1|194307.1|194631.3|194321.3|194650.9|194347.8|194593.1|194283.1|39
1667859300000|2022-11-07 22:15:00|194635.2|194325.2|194622.9|194312.9|194650.8|194358.3|194596.7|194286.7|101
1667859600000|2022-11-07 22:20:00|194620.4|194310.4|194638.7|194328.7|194644|194334|194615.6|194305.6|38
1667859900000|2022-11-07 22:25:00|194639.1|194329.1|194581.1|194271.1|194647.3|194340.6|194581.1|194271.1|36
1667860200000|2022-11-07 22:30:00|194580.2|194270.2|194631.4|194369.3|194645.8|194430|194568|194270.2|281
1667860500000|2022-11-07 22:35:00|194572.7|194422.7|194644.4|194335.8|194650.9|194436.9|194561.1|194315|522
1667860800000|2022-11-07 22:40:00|194643.5|194336.1|194621.4|194348.9|194646.2|194428.1|194564|194320.8|257
1667861100000|2022-11-07 22:45:00|194612.5|194344|194563.8|194413.8|194642.7|194424|194550.3|194316.5|343
1667861400000|2022-11-07 22:50:00|194618.2|194361.7|194634.2|194335.1|194640.3|194427.7|194561.3|194319.7|223
1667861700000|2022-11-07 22:55:00|194634.4|194334.8|194637.5|194327.5|194660.9|194429.2|194538.9|194268|229
1667862000000|2022-11-07 23:00:00|194615.8|194305.8|194616.7|194466.7|194688.7|194490.3|194603.6|194305.8|284
1667862300000|2022-11-07 23:05:00|194621.4|194471.4|194604.2|194454.2|194630.7|194480.7|194599.6|194449.6|140
1667862600000|2022-11-07 23:10:00|194604.3|194454.3|194503.4|194353.4|194624.8|194474.8|194461|194311|324
1667862900000|2022-11-07 23:15:00|194487.3|194337.3|194585.8|194435.8|194667.9|194517.9|194428.6|194278.6|372
1667863200000|2022-11-07 23:20:00|194582.3|194432.3|194642.2|194492.2|194668.1|194518.1|194478.4|194328.4|414
1667863500000|2022-11-07 23:25:00|194642.3|194492.3|194644.8|194494.8|194688.5|194538.5|194633|194483|199
1667863800000|2022-11-07 23:30:00|194646.8|194496.8|194694.6|194544.6|194698.2|194548.2|194644.7|194494.7|246
1667864100000|2022-11-07 23:35:00|194694.1|194544.1|194692.5|194542.5|194702|194552|194681|194531|125
1667864400000|2022-11-07 23:40:00|194692.6|194542.6|194688.5|194538.5|194702|194552|194680.6|194530.6|136
1667864700000|2022-11-07 23:45:00|194688.2|194538.2|194651.2|194501.2|194695.1|194545.1|194609.6|194459.6|182
1667865000000|2022-11-07 23:50:00|194651.5|194501.5|194656.3|194506.3|194683.8|194533.8|194645.5|194495.5|129
1667865300000|2022-11-07 23:55:00|194657.2|194507.2|194656.3|194506.3|194662.5|194512.5|194647.7|194497.7|118
1667865600000|2022-11-08 00:00:00|194653.3|194503.3|194639.5|194489.5|194682.2|194532.2|194616.5|194466.5|255
1667865900000|2022-11-08 00:05:00|194639.6|194489.6|194652.2|194502.2|194668.5|194518.5|194624.5|194474.5|228
1667866200000|2022-11-08 00:10:00|194652.1|194502.1|194621.5|194471.5|194666.8|194516.8|194613.5|194463.5|243
1667866500000|2022-11-08 00:15:00|194620.3|194470.3|194634.8|194484.8|194637.6|194487.6|194582.9|194432.9|266
1667866800000|2022-11-08 00:20:00|194630.1|194480.1|194575.6|194425.6|194645.8|194495.8|194571.3|194421.3|238
1667867100000|2022-11-08 00:25:00|194577.6|194427.6|194573.9|194423.9|194589.9|194439.9|194570.5|194420.5|182
1667867400000|2022-11-08 00:30:00|194576.9|194426.9|194501.5|194351.5|194576.9|194426.9|194493.6|194343.6|380
1667867700000|2022-11-08 00:35:00|194501.7|194351.7|194476.5|194326.5|194506.7|194356.7|194464|194314|360
1667868000000|2022-11-08 00:40:00|194476.6|194326.6|194463.6|194313.6|194498.1|194348.1|194457.5|194307.5|309
1667868300000|2022-11-08 00:45:00|194462.3|194312.3|194524.1|194374.1|194531.3|194381.3|194458.2|194308.2|299
1667868600000|2022-11-08 00:50:00|194522.6|194372.6|194516.5|194366.5|194546.5|194396.5|194514.2|194364.2|269
1667868900000|2022-11-08 00:55:00|194523.8|194373.8|194514.9|194364.9|194526.1|194376.1|194495.8|194345.8|261
1667869200000|2022-11-08 01:00:00|194513.7|194363.7|194590.4|194440.4|194591.8|194441.8|194510|194360|370
1667869500000|2022-11-08 01:05:00|194591|194441|194587.8|194437.8|194618.2|194468.2|194573.8|194423.8|344
1667869800000|2022-11-08 01:10:00|194586.6|194436.6|194564.2|194414.2|194619.5|194487.7|194537.7|194398.5|332
1667870100000|2022-11-08 01:15:00|194562.8|194412.8|194532.9|194382.9|194565|194415|194518.7|194368.7|375
1667870400000|2022-11-08 01:20:00|194530.2|194380.2|194632.7|194482.7|194633.7|194483.7|194491.4|194341.4|381
1667870700000|2022-11-08 01:25:00|194635.3|194485.3|194607.8|194457.8|194638.5|194488.5|194594.3|194444.3|340
1667871000000|2022-11-08 01:30:00|194607.4|194457.4|194573.9|194423.9|194627|194477|194567.5|194417.5|367
1667871300000|2022-11-08 01:35:00|194574.3|194424.3|194588.3|194438.3|194597.3|194447.3|194552.9|194402.9|321
1667871600000|2022-11-08 01:40:00|194587.7|194437.7|194601.2|194451.2|194644.3|194494.3|194577.4|194427.4|325
1667871900000|2022-11-08 01:45:00|194599.4|194449.4|194643.1|194493.1|194649.5|194499.5|194567.5|194417.5|335
1667872200000|2022-11-08 01:50:00|194643.6|194493.6|194692.6|194542.6|194703.4|194553.4|194606.7|194456.7|291
1667872500000|2022-11-08 01:55:00|194692.7|194542.7|194684.8|194534.8|194696.4|194546.4|194666.2|194516.2|341
1667872800000|2022-11-08 02:00:00|194685|194535|194640.8|194490.8|194689.8|194539.8|194613.4|194463.4|380
1667873100000|2022-11-08 02:05:00|194643.1|194493.1|194643.7|194493.7|194661|194511|194605.5|194455.5|356
1667873400000|2022-11-08 02:10:00|194651|194501|194640.8|194490.8|194657.2|194507.2|194585.9|194435.9|254
1667873700000|2022-11-08 02:15:00|194642.5|194492.5|194603|194453|194642.5|194492.5|194593.8|194443.8|242
1667874000000|2022-11-08 02:20:00|194600.6|194450.6|194573.8|194423.8|194604.6|194454.6|194568.8|194418.8|236
1667874300000|2022-11-08 02:25:00|194572.9|194422.9|194572.2|194422.2|194616.5|194466.5|194564.4|194414.4|295
1667874600000|2022-11-08 02:30:00|194572.7|194422.7|194613.9|194463.9|194615.9|194465.9|194559.8|194409.8|251
1667874900000|2022-11-08 02:35:00|194614.2|194464.2|194601.5|194451.5|194644.3|194494.3|194589.3|194439.3|267
1667875200000|2022-11-08 02:40:00|194603.9|194453.9|194601|194451|194615.6|194465.6|194597.2|194447.2|238
1667875500000|2022-11-08 02:45:00|194600.7|194450.7|194603|194453|194611.6|194461.6|194595|194445|246
1667875800000|2022-11-08 02:50:00|194602.7|194452.7|194604.4|194454.4|194617.2|194467.2|194598|194448|268
1667876100000|2022-11-08 02:55:00|194604.9|194454.9|194640.8|194490.8|194652.7|194502.7|194595.3|194445.3|262
1667876400000|2022-11-08 03:00:00|194640.6|194490.6|194674.8|194524.8|194678.6|194528.6|194636.6|194486.6|239
1667876700000|2022-11-08 03:05:00|194673.9|194523.9|194674|194524|194683.2|194533.2|194665.4|194515.4|279
1667877000000|2022-11-08 03:10:00|194673.6|194523.6|194667.5|194517.5|194692.4|194542.4|194665.7|194515.7|319
1667877300000|2022-11-08 03:15:00|194668.1|194518.1|194669.5|194519.5|194683.4|194533.4|194652.4|194502.4|335
1667877600000|2022-11-08 03:20:00|194670.9|194520.9|194681.2|194531.2|194696.6|194546.6|194667.9|194517.9|247
1667877900000|2022-11-08 03:25:00|194676.3|194526.3|194675.9|194525.9|194686|194536|194670.7|194520.7|230
1667878200000|2022-11-08 03:30:00|194676.2|194526.2|194654.5|194504.5|194679.6|194529.6|194647.8|194497.8|210
1667878500000|2022-11-08 03:35:00|194654.8|194504.8|194646.6|194496.6|194657.8|194507.8|194640.1|194490.1|166
1667878800000|2022-11-08 03:40:00|194645.3|194495.3|194648.5|194498.5|194678.6|194528.6|194639.4|194489.4|221
1667879100000|2022-11-08 03:45:00|194648.3|194498.3|194664.9|194514.9|194680.9|194530.9|194646|194496|193
1667879400000|2022-11-08 03:50:00|194667.4|194517.4|194646.4|194496.4|194674.1|194524.1|194636.5|194486.5|198
1667879700000|2022-11-08 03:55:00|194646.2|194496.2|194652.7|194502.7|194657.7|194507.7|194620.8|194470.8|149
1667880000000|2022-11-08 04:00:00|194653.8|194503.8|194651|194501|194655.4|194505.4|194637|194487|216
1667880300000|2022-11-08 04:05:00|194650.8|194500.8|194678.2|194528.2|194685.5|194535.5|194648.6|194498.6|219
1667880600000|2022-11-08 04:10:00|194678.4|194528.4|194674.2|194524.2|194697.9|194547.9|194649.8|194499.8|297
1667880900000|2022-11-08 04:15:00|194674.5|194524.5|194680.3|194530.3|194683.7|194533.7|194667.2|194517.2|199
1667881200000|2022-11-08 04:20:00|194680|194530|194680.7|194530.7|194692.1|194542.1|194672.9|194522.9|249
1667881500000|2022-11-08 04:25:00|194680|194530|194674.7|194524.7|194701|194551|194672.4|194522.4|213
1667881800000|2022-11-08 04:30:00|194675.3|194525.3|194707.6|194557.6|194716.1|194566.1|194661.7|194511.7|302
1667882100000|2022-11-08 04:35:00|194706.7|194556.7|194716.8|194566.8|194721.9|194571.9|194678.2|194528.2|263
1667882400000|2022-11-08 04:40:00|194717.5|194567.5|194702.9|194552.9|194752.6|194602.6|194697.4|194547.4|277
1667882700000|2022-11-08 04:45:00|194702.8|194552.8|194705.8|194555.8|194726.3|194576.3|194675.4|194525.4|231
1667883000000|2022-11-08 04:50:00|194706.4|194556.4|194710.2|194560.2|194716.4|194566.4|194681|194531|305
1667883300000|2022-11-08 04:55:00|194710.3|194560.3|194717|194567|194747.6|194597.6|194698.4|194548.4|262
1667883600000|2022-11-08 05:00:00|194719.9|194569.9|194730.8|194580.8|194757.2|194607.2|194704.9|194554.9|236
1667883900000|2022-11-08 05:05:00|194726.3|194576.3|194739.8|194589.8|194753.9|194603.9|194708.3|194558.3|189
1667884200000|2022-11-08 05:10:00|194739.3|194589.3|194781.3|194631.3|194796|194646|194717.8|194567.8|252
1667884500000|2022-11-08 05:15:00|194781.2|194631.2|194740.2|194590.2|194785.8|194635.8|194739|194589|368
1667884800000|2022-11-08 05:20:00|194739.5|194589.5|194771.1|194621.1|194789.8|194639.8|194732.9|194582.9|400
1667885100000|2022-11-08 05:25:00|194764.7|194614.7|194745.8|194595.8|194774.3|194624.3|194732.6|194582.6|321
1667885400000|2022-11-08 05:30:00|194745.5|194595.5|194788.6|194638.6|194797|194647|194733.9|194583.9|363
1667885700000|2022-11-08 05:35:00|194790|194640|194800.8|194650.8|194836.3|194686.3|194783.7|194633.7|373
1667886000000|2022-11-08 05:40:00|194800.2|194650.2|194754.6|194604.6|194807.9|194657.9|194754.1|194604.1|295
1667886300000|2022-11-08 05:45:00|194754.5|194604.5|194798.7|194648.7|194798.7|194663.5|194713.5|194594.8|325
1667886600000|2022-11-08 05:50:00|194799|194649|194760.7|194610.7|194801.7|194651.7|194747.3|194597.3|301
1667886900000|2022-11-08 05:55:00|194766.2|194616.2|194802.1|194652.1|194818.3|194668.3|194740|194590|358
1667887200000|2022-11-08 06:00:00|194802.4|194652.4|194714.5|194564.5|194808.7|194658.7|194709.5|194559.5|689
1667887500000|2022-11-08 06:05:00|194714.3|194564.3|194693.9|194543.9|194721.6|194571.6|194687.2|194537.2|538
1667887800000|2022-11-08 06:10:00|194693.8|194543.8|194719.6|194569.6|194740.1|194590.1|194683.9|194533.9|626
1667888100000|2022-11-08 06:15:00|194718.7|194568.7|194709.7|194559.7|194725.2|194575.2|194686.1|194536.1|583
1667888400000|2022-11-08 06:20:00|194709.9|194559.9|194722.3|194572.3|194722.3|194572.3|194685.1|194535.1|331
1667888700000|2022-11-08 06:25:00|194723.4|194573.4|194731.8|194581.8|194737|194587|194708.6|194558.6|647
1667889000000|2022-11-08 06:30:00|194732|194582|194723.4|194573.4|194734.8|194584.8|194716.4|194566.4|601
1667889300000|2022-11-08 06:35:00|194723.5|194573.5|194733.4|194583.4|194736.3|194586.3|194721.1|194571.1|652
1667889600000|2022-11-08 06:40:00|194732.8|194582.8|194687.9|194537.9|194738.9|194629.2|194676.6|194537.7|351
1667889900000|2022-11-08 06:45:00|194689.3|194539.3|194726.2|194576.2|194731.5|194581.5|194687.9|194537.9|356
1667890200000|2022-11-08 06:50:00|194725.8|194575.8|194729.5|194579.5|194750.4|194643.3|194693.3|194564.8|287
1667890500000|2022-11-08 06:55:00|194729.3|194579.3|194750.7|194600.7|194755.1|194605.1|194723.3|194573.3|331
1667890800000|2022-11-08 07:00:00|194749.2|194599.2|194767.4|194617.4|194785.3|194656|194706|194580.2|567
1667891100000|2022-11-08 07:05:00|194749.8|194599.8|194801.8|194651.8|194813|194663|194715.7|194565.7|576
1667891400000|2022-11-08 07:10:00|194801.9|194651.9|194842.4|194692.4|194878.5|194752.5|194789|194639|619
1667891700000|2022-11-08 07:15:00|194834.1|194684.1|194824.2|194674.2|194851|194719.7|194738.5|194638|620
1667892000000|2022-11-08 07:20:00|194824.6|194674.6|194811.1|194661.1|194848|194698|194808.5|194658.5|637
1667892300000|2022-11-08 07:25:00|194813.5|194663.5|194728.5|194578.5|194830.2|194680.2|194726.5|194576.5|483
1667892600000|2022-11-08 07:30:00|194727.3|194577.3|194783.9|194633.9|194789.3|194639.3|194714.3|194564.3|652
1667892900000|2022-11-08 07:35:00|194784.1|194634.1|194822.3|194672.3|194832.2|194682.2|194761.2|194611.2|754
1667893200000|2022-11-08 07:40:00|194823.5|194673.5|194759.4|194609.4|194868.6|194718.6|194732.1|194582.1|726
1667893500000|2022-11-08 07:45:00|194776.1|194626.1|194866.7|194716.7|194898.6|194770.6|194747.3|194597.3|589
1667893800000|2022-11-08 07:50:00|194868.4|194718.4|194858.2|194708.2|194936.7|194811.3|194848.5|194698.5|513
1667894100000|2022-11-08 07:55:00|194858.4|194708.4|194807.7|194657.7|194871.8|194721.8|194804|194654|596
1667894400000|2022-11-08 08:00:00|194806.5|194656.5|194762.5|194612.5|194830.9|194680.9|194713.3|194563.3|792
1667894700000|2022-11-08 08:05:00|194762.1|194612.1|194716.5|194566.5|194773.8|194623.8|194674.1|194524.1|761
1667895000000|2022-11-08 08:10:00|194716.3|194566.3|194836.4|194686.4|194856.5|194732.4|194699.8|194549.8|783
1667895300000|2022-11-08 08:15:00|194836.2|194686.2|194914.7|194764.7|194917.3|194811.4|194817.7|194679.7|746
1667895600000|2022-11-08 08:20:00|194910.9|194760.9|194880|194730|194910.9|194784.7|194782.4|194651.1|737
1667895900000|2022-11-08 08:25:00|194878.9|194728.9|194915.4|194765.4|194919.9|194769.9|194864.4|194714.4|658
1667896200000|2022-11-08 08:30:00|194915.6|194765.6|194841|194691|194921.8|194771.8|194793.6|194643.6|614
1667896500000|2022-11-08 08:35:00|194840|194690|194754|194604|194842.2|194734.1|194683.4|194571.9|682
1667896800000|2022-11-08 08:40:00|194754.1|194604.1|194765.7|194615.7|194800.1|194670|194715.1|194599.9|507
1667897100000|2022-11-08 08:45:00|194765.9|194615.9|194914.3|194764.3|194919.3|194785|194710.7|194613.3|543
1667897400000|2022-11-08 08:50:00|194914.1|194764.1|194936.5|194886.5|194999.9|194903.8|194875.6|194762.2|619
1667897700000|2022-11-08 08:55:00|194935.3|194885.3|194958|194808|194997.3|194894.2|194929.4|194805.6|725
1667898000000|2022-11-08 09:00:00|194960|194810|194907.6|194857.6|195018.7|194903|194903.3|194800.6|786
1667898300000|2022-11-08 09:05:00|194908|194858|194981.4|194931.4|195031.8|194935.3|194908|194811.4|594
1667898600000|2022-11-08 09:10:00|194981.5|194931.5|194962.7|194812.7|195034.1|194933.6|194936.3|194802.3|581
1667898900000|2022-11-08 09:15:00|194962.6|194812.6|194907.9|194757.9|194962.8|194812.8|194902.8|194752.8|736
1667899200000|2022-11-08 09:20:00|194907.5|194757.5|194793.7|194643.7|194907.5|194757.5|194788.1|194638.1|590
1667899500000|2022-11-08 09:25:00|194792.9|194642.9|194796.1|194646.1|194809.4|194695.4|194740.3|194626.6|694
1667899800000|2022-11-08 09:30:00|194794.4|194644.4|194737.5|194587.5|194796.1|194646.1|194718.8|194568.8|604
1667900100000|2022-11-08 09:35:00|194738.6|194588.6|194677.5|194527.5|194770.3|194620.3|194673|194523|507
1667900400000|2022-11-08 09:40:00|194683|194533|194561.8|194411.8|194685.7|194535.7|194561.5|194411.5|593
1667900700000|2022-11-08 09:45:00|194562.3|194412.3|194597.5|194447.5|194609.5|194459.5|194558.4|194408.4|443
1667901000000|2022-11-08 09:50:00|194597|194447|194556.3|194406.3|194597.3|194447.3|194551.5|194401.5|651
1667901300000|2022-11-08 09:55:00|194556.6|194406.6|194452.4|194302.4|194562.6|194438.9|194372.8|194268.7|649
1667901600000|2022-11-08 10:00:00|194452.8|194302.8|194487.8|194337.8|194492.5|194342.5|194446.1|194296.1|449
1667901900000|2022-11-08 10:05:00|194488.1|194338.1|194472|194322|194493.2|194343.2|194445.9|194295.9|560
1667902200000|2022-11-08 10:10:00|194471.8|194321.8|194475.5|194325.5|194488.7|194338.7|194445.7|194295.7|606
1667902500000|2022-11-08 10:15:00|194480.1|194330.1|194502.2|194352.2|194507.4|194357.4|194473.1|194323.1|623
1667902800000|2022-11-08 10:20:00|194503.5|194353.5|194611.8|194461.8|194611.8|194461.8|194457.3|194349.4|514
1667903100000|2022-11-08 10:25:00|194606|194456|194598.5|194448.5|194617.7|194467.7|194573.9|194423.9|535
1667903400000|2022-11-08 10:30:00|194602|194452|194571.1|194421.1|194602|194452|194532|194382|601
1667903700000|2022-11-08 10:35:00|194571.2|194421.2|194520|194370|194573.1|194423.1|194504|194354|509
1667904000000|2022-11-08 10:40:00|194520.2|194370.2|194532.7|194382.7|194545.3|194442.5|194449.9|194342.5|556
1667904300000|2022-11-08 10:45:00|194532.9|194382.9|194523.3|194373.3|194540.9|194411|194450.5|194349.3|638
1667904600000|2022-11-08 10:50:00|194525.2|194375.2|194574.8|194424.8|194581.3|194431.3|194522.6|194372.6|538
1667904900000|2022-11-08 10:55:00|194575|194425|194533.8|194383.8|194577.4|194449.5|194499.5|194381.1|506
1667905200000|2022-11-08 11:00:00|194537.9|194387.9|194538.5|194388.5|194563|194454.9|194484.7|194377.1|601
1667905500000|2022-11-08 11:05:00|194535|194385|194503.8|194353.8|194540.8|194403.2|194449.7|194349.2|452
1667905800000|2022-11-08 11:10:00|194503.7|194353.7|194529.3|194379.3|194535.5|194413.6|194453.6|194314.2|642
1667906100000|2022-11-08 11:15:00|194529.4|194379.4|194490.8|194340.8|194542.4|194392.4|194478.4|194328.4|555
1667906400000|2022-11-08 11:20:00|194490.6|194340.6|194428.4|194278.4|194505.6|194355.6|194417.3|194267.3|541
1667906700000|2022-11-08 11:25:00|194429.3|194279.3|194501.2|194351.2|194502.4|194352.4|194376.1|194266.3|483
1667907000000|2022-11-08 11:30:00|194501|194351|194504.7|194354.7|194534.8|194417.2|194452.1|194340.2|490
1667907300000|2022-11-08 11:35:00|194504.4|194354.4|194543.6|194393.6|194545.9|194445.1|194455.2|194351.8|647
1667907600000|2022-11-08 11:40:00|194543.2|194393.2|194573.1|194423.1|194578.7|194475.2|194471.2|194365.4|600
1667907900000|2022-11-08 11:45:00|194572.2|194422.2|194491.2|194341.2|194577.7|194478.3|194437.4|194335.5|579
1667908200000|2022-11-08 11:50:00|194491.3|194341.3|194553.1|194403.1|194573.4|194463.3|194439.4|194333.4|713
1667908500000|2022-11-08 11:55:00|194552.9|194402.9|194526|194376|194574.7|194424.7|194467.5|194365.5|624
1667908800000|2022-11-08 12:00:00|194526.4|194376.4|194651.9|194501.9|194669.4|194532.1|194475.6|194369.2|732
1667909100000|2022-11-08 12:05:00|194654|194504|194703.3|194553.3|194717.4|194587|194616.3|194483.5|740
1667909400000|2022-11-08 12:10:00|194703.4|194553.4|194821.4|194771.4|194876.4|194783|194666.8|194552.1|673
1667909700000|2022-11-08 12:15:00|194821.5|194771.5|194966.8|194816.8|194994.9|194895.7|194821.5|194738.2|805
1667910000000|2022-11-08 12:20:00|194966.5|194816.5|194819|194669|194973.9|194823.9|194767|194661.9|703
1667910300000|2022-11-08 12:25:00|194819.1|194669.1|194796.9|194746.9|194860.2|194767.9|194793.5|194646.3|694
1667910600000|2022-11-08 12:30:00|194796.7|194746.7|194718.6|194668.6|194830.8|194747.1|194710.3|194614.5|734
1667910900000|2022-11-08 12:35:00|194718.8|194668.8|194611.4|194561.4|194754.7|194672.2|194602.1|194505.3|630
1667911200000|2022-11-08 12:40:00|194610.1|194560.1|194577.3|194527.3|194673.5|194594.3|194577.3|194482.2|657
1667911500000|2022-11-08 12:45:00|194578.8|194528.8|194692.9|194542.9|194708.3|194609.5|194578.8|194480.1|624
1667911800000|2022-11-08 12:50:00|194639.3|194589.3|194679.7|194529.7|194699.5|194608.4|194603.6|194505.8|792
1667912100000|2022-11-08 12:55:00|194679.4|194529.4|194620.3|194570.3|194706.1|194607.1|194613.1|194512.7|676
1667912400000|2022-11-08 13:00:00|194620.2|194570.2|194631.4|194581.4|194690.9|194604.2|194561.5|194464.8|856
1667912700000|2022-11-08 13:05:00|194630.5|194580.5|194738.4|194688.4|194820.1|194721.8|194627.8|194538.9|768
1667913000000|2022-11-08 13:10:00|194735.4|194685.4|194609.5|194559.5|194743.4|194693|194575.8|194503.9|676
1667913300000|2022-11-08 13:15:00|194609.7|194559.7|194614.4|194564.4|194713.8|194617.1|194574.3|194497.2|757
1667913600000|2022-11-08 13:20:00|194601.8|194551.8|194613|194563|194660.9|194563.3|194513.1|194416.3|823
1667913900000|2022-11-08 13:25:00|194615.3|194565.3|194625.6|194575.6|194714.5|194664.1|194607.6|194516|833
1667914200000|2022-11-08 13:30:00|194625.5|194575.5|194705.4|194655.4|194814.7|194723.5|194596.7|194514.1|894
1667914500000|2022-11-08 13:35:00|194705.2|194655.2|194722.4|194672.4|194817.1|194717.3|194640.9|194546.5|719
1667914800000|2022-11-08 13:40:00|194720.5|194670.5|194740.7|194690.7|194812.9|194714.3|194713.9|194616.1|705
1667915100000|2022-11-08 13:45:00|194740.2|194690.2|194759.4|194709.4|194809.2|194711.9|194689.3|194599.3|740
1667915400000|2022-11-08 13:50:00|194759.3|194709.3|194726.6|194676.6|194844.8|194742.7|194672.7|194620.7|721
1667915700000|2022-11-08 13:55:00|194731.1|194681.1|194757.7|194707.7|194813.3|194713.3|194661.3|194586.3|787
1667916000000|2022-11-08 14:00:00|194758.5|194708.5|194717.1|194667.1|194787.8|194709.3|194697|194613|701
1667916300000|2022-11-08 14:05:00|194717.3|194667.3|194675.1|194625.1|194768.2|194692.1|194674.2|194583.7|702
1667916600000|2022-11-08 14:10:00|194675.6|194625.6|194704.8|194654.8|194766.7|194674.2|194663|194586.7|682
1667916900000|2022-11-08 14:15:00|194708.3|194658.3|194684.2|194634.2|194728.5|194669.2|194669.2|194578.5|780
1667917200000|2022-11-08 14:20:00|194683|194633|194646.3|194596.3|194725|194654.9|194630.5|194575|669
1667917500000|2022-11-08 14:25:00|194647.5|194597.5|194661.4|194611.4|194707.6|194650.1|194608.1|194515.6|738
1667917800000|2022-11-08 14:30:00|194659.5|194609.5|194854.3|194704.3|194892.2|194751.5|194587.1|194526.5|887
1667918100000|2022-11-08 14:35:00|194854.6|194704.6|195005.2|194955.2|195053.2|194958.2|194829.1|194704.6|660
1667918400000|2022-11-08 14:40:00|195004.5|194954.5|195004.5|194854.5|195102.3|194988|194946.8|194848.6|767
1667918700000|2022-11-08 14:45:00|195006.3|194856.3|195075.8|194925.8|195228.8|195114.5|194966.8|194849.1|960
1667919000000|2022-11-08 14:50:00|195075.5|194925.5|194914.6|194864.6|195081.7|195004.7|194903.6|194834.3|831
1667919300000|2022-11-08 14:55:00|194919.4|194869.4|194890.7|194840.7|195037.6|194932.7|194889.4|194795.1|893
1667919600000|2022-11-08 15:00:00|194941.2|194791.2|194738.2|194688.2|194941.2|194845.1|194715|194663.4|904
1667919900000|2022-11-08 15:05:00|194722.7|194672.7|194717.3|194667.3|194847.2|194747.3|194685.7|194597.7|914
1667920200000|2022-11-08 15:10:00|194717.4|194667.4|194721.1|194571.1|194778.1|194718.4|194666|194571.1|958
1667920500000|2022-11-08 15:15:00|194647.2|194597.2|194451.3|194301.3|194679.6|194601.7|194387|194266.7|980
1667920800000|2022-11-08 15:20:00|194451.5|194301.5|194489|194339|194539.3|194433.3|194399.4|194265.6|928
1667921100000|2022-11-08 15:25:00|194488.6|194338.6|194546.8|194396.8|194558.5|194451.8|194366.1|194265.9|927
1667921400000|2022-11-08 15:30:00|194545.3|194395.3|194520.7|194470.7|194622.4|194506.6|194484.9|194363.9|967
1667921700000|2022-11-08 15:35:00|194572.1|194422.1|194567.1|194517.1|194614.2|194518.2|194484.8|194380.1|908
1667922000000|2022-11-08 15:40:00|194566.9|194516.9|194523.1|194473.1|194612.7|194525.7|194494.4|194404.2|912
1667922300000|2022-11-08 15:45:00|194522.9|194472.9|194448.7|194398.7|194599|194489|194415.8|194317.8|897
1667922600000|2022-11-08 15:50:00|194448.2|194398.2|194635.5|194585.5|194698.7|194599.6|194440.2|194346.8|876
1667922900000|2022-11-08 15:55:00|194637.8|194587.8|194607.5|194557.5|194704.5|194598.2|194599.9|194510.4|692
1667923200000|2022-11-08 16:00:00|194607.9|194557.9|194722.9|194572.9|194861.3|194713.4|194601.3|194521.8|852
1667923500000|2022-11-08 16:05:00|194724.1|194574.1|194889|194739|194894|194789.3|194667.3|194569.8|711
1667923800000|2022-11-08 16:10:00|194887.9|194737.9|194998.2|194848.2|195004|194910.8|194795.7|194667.5|805
1667924100000|2022-11-08 16:15:00|194996.9|194846.9|194925.6|194875.6|195003.3|194907.6|194849.3|194745.3|768
1667924400000|2022-11-08 16:20:00|194925.3|194875.3|194923.6|194773.6|195006.4|194906.7|194874.1|194772.9|778
1667924700000|2022-11-08 16:25:00|194924.8|194774.8|194848|194698|194985.4|194856.1|194774.3|194647.4|785
1667925000000|2022-11-08 16:30:00|194844.5|194694.5|194800.3|194650.3|194892.4|194770.6|194791.5|194641.5|711
1667925300000|2022-11-08 16:35:00|194800.2|194650.2|194848.6|194698.6|194851.4|194738.1|194731.3|194631.7|636
1667925600000|2022-11-08 16:40:00|194848.8|194698.8|194783.6|194633.6|194888.8|194776.5|194753.8|194633.6|720
1667925900000|2022-11-08 16:45:00|194787.8|194637.8|194640.1|194590.1|194843.8|194709.6|194638.2|194537.8|788
1667926200000|2022-11-08 16:50:00|194640.4|194590.4|194651.2|194501.2|194722.8|194623|194616.1|194497.1|729
1667926500000|2022-11-08 16:55:00|194658.6|194508.6|194685.8|194635.8|194725.3|194636.3|194578|194473|713
1667926800000|2022-11-08 17:00:00|194685.6|194635.6|194889.4|194739.4|194890.6|194754.1|194677.5|194602.6|730
1667927100000|2022-11-08 17:05:00|194889.1|194739.1|194786.4|194736.4|194976.7|194881.9|194780.4|194727.6|846
1667927400000|2022-11-08 17:10:00|194786.9|194736.9|194758|194708|194843|194762.7|194736.5|194651.3|723
1667927700000|2022-11-08 17:15:00|194758.3|194708.3|194838.7|194788.7|194848.5|194798.5|194731.2|194681.2|766
1667928000000|2022-11-08 17:20:00|194838.4|194788.4|194804.9|194754.9|194859.6|194799.2|194766.9|194668.4|766
1667928300000|2022-11-08 17:25:00|194804.2|194754.2|194748.6|194698.6|194849.2|194758.2|194737.2|194658.4|551
1667928600000|2022-11-08 17:30:00|194748.7|194698.7|194712.4|194662.4|194784.7|194734.7|194688.2|194616|725
1667928900000|2022-11-08 17:35:00|194712.6|194662.6|194754.3|194704.3|194808.9|194715|194706.9|194615.7|706
1667929200000|2022-11-08 17:40:00|194755.3|194705.3|194801.8|194751.8|194818.5|194768.5|194753.2|194665.7|724
1667929500000|2022-11-08 17:45:00|194801.9|194751.9|194936.1|194886.1|194980.7|194903.6|194800.6|194750.6|693
1667929800000|2022-11-08 17:50:00|194935.4|194885.4|195079|194929|195117.4|195019.5|194920.8|194852.8|760
1667930100000|2022-11-08 17:55:00|195077.2|194927.2|194957.7|194907.7|195077.2|194978.5|194946.9|194851.5|617
1667930400000|2022-11-08 18:00:00|194960.2|194910.2|194980.5|194930.5|195082.7|194985.1|194946.4|194851.3|759
1667930700000|2022-11-08 18:05:00|194980.2|194930.2|195014.8|194964.8|195067.3|194972.2|194931.6|194842.4|707
1667931000000|2022-11-08 18:10:00|195016.7|194966.7|194958.7|194908.7|195098.3|194998.5|194903.6|194806.4|781
1667931300000|2022-11-08 18:15:00|194958.1|194908.1|195013.2|194963.2|195061.5|194971.4|194902.7|194806.8|732
1667931600000|2022-11-08 18:20:00|195015.5|194965.5|195136.5|195086.5|195231|195138.3|195001.6|194915.2|904
1667931900000|2022-11-08 18:25:00|195136.3|195086.3|195207.3|195157.3|195290|195200.6|195133.6|195031|881
1667932200000|2022-11-08 18:30:00|195207.5|195157.5|195121.9|195071.9|195309.3|195215.6|195096.7|195046.7|808
1667932500000|2022-11-08 18:35:00|195122.1|195072.1|195100.7|195050.7|195131.8|195081.8|195085.6|195035.6|768
1667932800000|2022-11-08 18:40:00|195100.6|195050.6|195048.2|194998.2|195117|195067|195020.9|194970.9|756
1667933100000|2022-11-08 18:45:00|195048.1|194998.1|195093.1|195043.1|195104.6|195046.4|195042.8|194947.4|701
1667933400000|2022-11-08 18:50:00|195092.1|195042.1|195137|195087|195196.7|195110.1|195050.5|194953.2|852
1667933700000|2022-11-08 18:55:00|195181|195031|195213.4|195163.4|195279|195209.9|195122.2|195012.4|857
1667934000000|2022-11-08 19:00:00|195214.5|195164.5|195312.3|195162.3|195313.8|195185|195133|195056|818
1667934300000|2022-11-08 19:05:00|195312.8|195162.8|195428.7|195378.7|195514.2|195416.9|195230.5|195148.6|839
1667934600000|2022-11-08 19:10:00|195428.6|195378.6|195385.8|195235.8|195531.2|195440.3|195335.9|195230.8|788
1667934900000|2022-11-08 19:15:00|195386|195236|195375.6|195325.6|195423.2|195330.3|195319.4|195198.9|699
1667935200000|2022-11-08 19:20:00|195377.7|195327.7|195547.7|195397.7|195552.2|195434.3|195360.7|195310.7|789
1667935500000|2022-11-08 19:25:00|195547|195397|195646|195496|195706.1|195604.8|195514.9|195396.6|887
1667935800000|2022-11-08 19:30:00|195647.7|195497.7|195603|195553|195750.3|195652|195585.7|195483.5|787
1667936100000|2022-11-08 19:35:00|195598.9|195548.9|195505|195455|195682.3|195632.3|195502.7|195452.7|797
1667936400000|2022-11-08 19:40:00|195505.7|195455.7|195493.1|195443.1|195566.3|195489.1|195454.8|195404.8|824
1667936700000|2022-11-08 19:45:00|195493.3|195443.3|195446.2|195396.2|195617.2|195519.1|195445.2|195351.9|785
1667937000000|2022-11-08 19:50:00|195445.3|195395.3|195407.3|195357.3|195495.3|195410.1|195360.4|195277|808
1667937300000|2022-11-08 19:55:00|195407.5|195357.5|195506.6|195356.6|195511.7|195412|195363|195263.2|841
1667937600000|2022-11-08 20:00:00|195507.1|195357.1|195385.4|195335.4|195516.1|195381.9|195348.3|195240.3|815
1667937900000|2022-11-08 20:05:00|195385.5|195335.5|195415.6|195265.6|195441.1|195349.4|195336|195236|677
1667938200000|2022-11-08 20:10:00|195414.4|195264.4|195386.7|195336.7|195460.6|195385.3|195375.2|195246.5|758
1667938500000|2022-11-08 20:15:00|195385.8|195335.8|195351.1|195301.1|195403.5|195353.5|195338.9|195288.9|773
1667938800000|2022-11-08 20:20:00|195351.8|195301.8|195392.1|195342.1|195392.3|195342.3|195335.8|195285.8|653
1667939100000|2022-11-08 20:25:00|195388.3|195338.3|195347.8|195297.8|195445|195376.8|195327.2|195245.1|660
1667939400000|2022-11-08 20:30:00|195350.5|195300.5|195347.6|195297.6|195381.6|195304.4|195278.5|195228.5|714
1667939700000|2022-11-08 20:35:00|195347.8|195297.8|195346.5|195296.5|195432.6|195340.6|195304.7|195206.7|685
1667940000000|2022-11-08 20:40:00|195346.9|195296.9|195402.9|195252.9|195433.1|195333|195336.4|195217.8|743
1667940300000|2022-11-08 20:45:00|195402.4|195252.4|195310.6|195260.6|195402.4|195281.9|195294.5|195186.3|756
1667940600000|2022-11-08 20:50:00|195309.2|195259.2|195388.9|195238.9|195411.7|195291.2|195298.3|195185.8|637
1667940900000|2022-11-08 20:55:00|195388.8|195238.8|195357.6|195307.6|195438.4|195330.1|195342.1|195229.3|694
1667941200000|2022-11-08 21:00:00|195355.4|195305.4|195415.2|195265.2|195452.5|195311.3|195355.4|195259.8|436
1667941500000|2022-11-08 21:05:00|195415.4|195265.4|195442|195292|195450.2|195313.2|195344.2|195239.7|435
1667941800000|2022-11-08 21:10:00|195442.2|195292.2|195501.4|195351.4|195512|195396.4|195440.2|195290.2|567
1667942100000|2022-11-08 21:15:00|195503.9|195353.9|195558.3|195408.3|195588.5|195438.5|195503.9|195353.9|398
1667942400000|2022-11-08 21:20:00|195558.2|195408.2|195555.7|195405.7|195559.8|195409.8|195538.6|195388.6|395
1667942700000|2022-11-08 21:25:00|195555.8|195405.8|195510.7|195360.7|195556.1|195406.1|195506.2|195356.2|312
1667943000000|2022-11-08 21:30:00|195511.6|195361.6|195461.5|195411.5|195522.1|195416.9|195461.5|195355.3|447
1667943300000|2022-11-08 21:35:00|195463.1|195413.1|195500.9|195350.9|195521.7|195419.5|195459.3|195342.1|289
1667943600000|2022-11-08 21:40:00|195500.4|195350.4|195499.6|195349.6|195507.9|195357.9|195495.7|195345.7|232
1667943900000|2022-11-08 21:45:00|195499.8|195349.8|195506.8|195356.8|195507.8|195357.8|195493.5|195343.5|225
1667944200000|2022-11-08 21:50:00|195507.3|195357.3|195447.3|195297.3|195507.3|195357.3|195440.5|195290.5|274
1667944500000|2022-11-08 21:55:00|195447.7|195297.7|195442.1|195185.1|195451.1|195301.1|195384.2|195185.1|331
1667944800000|2022-11-08 22:00:00|195439|195172.1|195393.6|195087.8|195440.2|195226.3|195376.3|195087.8|37
1667945100000|2022-11-08 22:05:00|195394.9|195086.6|195331.3|195181.3|195396.4|195186.1|195331.3|195086.6|31
1667945400000|2022-11-08 22:10:00|195328.9|195178.9|195333.5|195183.5|195415.2|195202.6|195328.9|195119.9|112
1667945700000|2022-11-08 22:15:00|195391.1|195129.9|195407.8|195141.1|195419.2|195204.6|195318.8|195106.6|192
1667946000000|2022-11-08 22:20:00|195407.4|195143.9|195347.5|195197.5|195411.8|195205.3|195344.4|195140|95
1667946300000|2022-11-08 22:25:00|195347.9|195197.9|195350.8|195200.8|195407.1|195207.6|195347.9|195149.1|121
1667946600000|2022-11-08 22:30:00|195352|195202|195364.8|195214.8|195379.4|195229.4|195349.6|195199.6|164
1667946900000|2022-11-08 22:35:00|195364.1|195214.1|195369.3|195219.3|195419.9|195230.2|195352.9|195150.8|123
1667947200000|2022-11-08 22:40:00|195369.9|195219.9|195367.1|195217.1|195418.3|195222|195357.7|195152.1|65
1667947500000|2022-11-08 22:45:00|195361.5|195211.5|195368.5|195218.5|195415.9|195223.8|195351|195146|82
1667947800000|2022-11-08 22:50:00|195371.5|195221.5|195364.8|195214.8|195422.1|195230|195351.2|195161.8|139
1667948100000|2022-11-08 22:55:00|195366.5|195216.5|195411.6|195146.5|195415.2|195220.8|195356.2|195144.6|154
1667948400000|2022-11-08 23:00:00|195352.9|195202.9|195538.1|195388.1|195622.4|195419.8|195352.9|195202.9|331
1667948700000|2022-11-08 23:05:00|195542.1|195392.1|195548.9|195398.9|195624.3|195404.6|195504|195301.8|149
1667949000000|2022-11-08 23:10:00|195548.4|195398.4|195497.8|195347.8|195572.8|195398.4|195469.4|195258.1|284
1667949300000|2022-11-08 23:15:00|195499.2|195349.2|195474|195324|195499.2|195349.2|195427|195277|311
1667949600000|2022-11-08 23:20:00|195474.6|195324.6|195436.3|195286.3|195512.1|195362.1|195422.3|195272.3|207
1667949900000|2022-11-08 23:25:00|195436.4|195286.4|195497.7|195347.7|195535.4|195385.4|195414.7|195264.7|212
1667950200000|2022-11-08 23:30:00|195497.4|195347.4|195488.3|195338.3|195527.1|195377.1|195479.1|195329.1|250
1667950500000|2022-11-08 23:35:00|195487.5|195337.5|195492.5|195342.5|195512.5|195362.5|195461.8|195311.8|167
1667950800000|2022-11-08 23:40:00|195492.2|195342.2|195496.4|195346.4|195509.5|195359.5|195450.7|195300.7|188
1667951100000|2022-11-08 23:45:00|195494|195344|195494.7|195344.7|195535.3|195385.3|195490.5|195340.5|200
1667951400000|2022-11-08 23:50:00|195498.3|195348.3|195479.7|195329.7|195501.7|195351.7|195454.2|195304.2|256
1667951700000|2022-11-08 23:55:00|195475.9|195325.9|195478.7|195328.7|195518.9|195368.9|195468.8|195318.8|156
1667952000000|2022-11-09 00:00:00|195475.7|195325.7|195566.2|195416.2|195566.6|195416.6|195472|195322|234
1667952300000|2022-11-09 00:05:00|195565.4|195415.4|195585|195435|195623.4|195473.4|195519.2|195369.2|287
1667952600000|2022-11-09 00:10:00|195583.8|195433.8|195561.2|195411.2|195601|195451|195557.1|195407.1|239
1667952900000|2022-11-09 00:15:00|195561|195411|195582.5|195432.5|195616.5|195466.5|195545.4|195395.4|254
1667953200000|2022-11-09 00:20:00|195584.1|195434.1|195554.5|195404.5|195599|195449|195541|195391|229
1667953500000|2022-11-09 00:25:00|195548.3|195398.3|195557.4|195407.4|195581|195431|195542|195392|227
1667953800000|2022-11-09 00:30:00|195553.6|195403.6|195558.6|195408.6|195562|195412|195489.5|195339.5|305
1667954100000|2022-11-09 00:35:00|195558.7|195408.7|195548.7|195398.7|195581.5|195431.5|195503.9|195353.9|239
1667954400000|2022-11-09 00:40:00|195548.8|195398.8|195597.9|195447.9|195597.9|195447.9|195529.3|195379.3|214
1667954700000|2022-11-09 00:45:00|195597.5|195447.5|195674.7|195524.7|195680.3|195530.3|195583.7|195433.7|297
1667955000000|2022-11-09 00:50:00|195674.3|195524.3|195706.2|195556.2|195716.8|195566.8|195650|195500|222
1667955300000|2022-11-09 00:55:00|195701.7|195551.7|195661.9|195511.9|195719.6|195569.6|195658.5|195508.5|298
1667955600000|2022-11-09 01:00:00|195662.7|195512.7|195556.1|195406.1|195687.6|195537.6|195525.5|195375.5|487
1667955900000|2022-11-09 01:05:00|195555.2|195405.2|195553.2|195403.2|195586.3|195436.3|195514|195364|361
1667956200000|2022-11-09 01:10:00|195551.8|195401.8|195633.7|195483.7|195633.7|195483.7|195551.2|195401.2|311
1667956500000|2022-11-09 01:15:00|195634.6|195484.6|195597.9|195447.9|195672.8|195535.3|195585.3|195439.3|429
1667956800000|2022-11-09 01:20:00|195606.8|195456.8|195567.8|195417.8|195607.5|195457.5|195541.4|195391.4|301
1667957100000|2022-11-09 01:25:00|195568.3|195418.3|195579.4|195429.4|195590|195440|195563.1|195413.1|361
1667957400000|2022-11-09 01:30:00|195579.6|195429.6|195499.9|195349.9|195588.5|195438.5|195428.1|195278.1|505
1667957700000|2022-11-09 01:35:00|195499.5|195349.5|195548.9|195398.9|195551.9|195401.9|195452|195302|366
1667958000000|2022-11-09 01:40:00|195549.2|195399.2|195521.3|195371.3|195550|195400|195500.5|195350.5|377
1667958300000|2022-11-09 01:45:00|195521.2|195371.2|195552.3|195402.3|195552.5|195402.5|195500.5|195350.5|266
1667958600000|2022-11-09 01:50:00|195550.7|195400.7|195551.5|195401.5|195558.1|195408.1|195538.6|195388.6|322
1667958900000|2022-11-09 01:55:00|195552|195402|195613.7|195463.7|195618.9|195468.9|195544.8|195394.8|356
1667959200000|2022-11-09 02:00:00|195614.9|195464.9|195584.4|195434.4|195614.9|195464.9|195563.9|195413.9|303
1667959500000|2022-11-09 02:05:00|195585.2|195435.2|195539.1|195389.1|195590.5|195440.5|195533|195383|318
1667959800000|2022-11-09 02:10:00|195536.9|195386.9|195544.7|195394.7|195561.8|195411.8|195523.5|195373.5|345
1667960100000|2022-11-09 02:15:00|195545.1|195395.1|195511.6|195361.6|195547.1|195397.1|195493.4|195343.4|334
1667960400000|2022-11-09 02:20:00|195510.2|195360.2|195510.5|195360.5|195517.8|195367.8|195505|195355|313
1667960700000|2022-11-09 02:25:00|195510.7|195360.7|195430.9|195280.9|195516.1|195366.1|195428.6|195278.6|334
1667961000000|2022-11-09 02:30:00|195430.8|195280.8|195437.6|195287.6|195463.6|195313.6|195430|195280|258
1667961300000|2022-11-09 02:35:00|195438|195288|195441.8|195291.8|195450.7|195300.7|195435.3|195285.3|229
1667961600000|2022-11-09 02:40:00|195442.2|195292.2|195467.7|195317.7|195476.5|195326.5|195434.8|195284.8|315
1667961900000|2022-11-09 02:45:00|195469.4|195319.4|195401.4|195251.4|195478|195328|195389.9|195239.9|323
1667962200000|2022-11-09 02:50:00|195401.1|195251.1|195463.3|195313.3|195484|195334|195390.9|195240.9|283
1667962500000|2022-11-09 02:55:00|195463.9|195313.9|195440.5|195290.5|195476.3|195326.3|195432.1|195282.1|313
1667962800000|2022-11-09 03:00:00|195440.2|195290.2|195432.6|195282.6|195440.7|195290.7|195379.8|195229.8|452
1667963100000|2022-11-09 03:05:00|195432.9|195282.9|195465.1|195315.1|195470.3|195320.3|195417.3|195267.3|259
1667963400000|2022-11-09 03:10:00|195461.3|195311.3|195533.3|195383.3|195547.6|195397.6|195416.3|195266.3|327
1667963700000|2022-11-09 03:15:00|195533.8|195383.8|195547.5|195397.5|195553|195403|195517.5|195367.5|260
1667964000000|2022-11-09 03:20:00|195547.4|195397.4|195515.3|195365.3|195549.1|195399.1|195496.2|195346.2|256
1667964300000|2022-11-09 03:25:00|195518.6|195368.6|195554.4|195404.4|195584.1|195434.1|195506.5|195356.5|341
1667964600000|2022-11-09 03:30:00|195558.4|195408.4|195586.2|195436.2|195621.3|195471.3|195544.1|195394.1|446
1667964900000|2022-11-09 03:35:00|195586|195436|195586.7|195436.7|195631|195481|195569.6|195419.6|349
1667965200000|2022-11-09 03:40:00|195586.6|195436.6|195541.6|195391.6|195591.1|195441.1|195527.3|195377.3|306
1667965500000|2022-11-09 03:45:00|195541.8|195391.8|195505|195355|195554.9|195404.9|195500.7|195350.7|265
1667965800000|2022-11-09 03:50:00|195507|195357|195500.4|195350.4|195514.5|195364.5|195487.9|195337.9|266
1667966100000|2022-11-09 03:55:00|195499.1|195349.1|195520.6|195370.6|195534.6|195384.6|195479.9|195329.9|363
1667966400000|2022-11-09 04:00:00|195521.8|195371.8|195616.9|195466.9|195623.6|195473.6|195518.2|195368.2|382
1667966700000|2022-11-09 04:05:00|195617.3|195467.3|195583.6|195433.6|195621.2|195471.2|195568.7|195418.7|319
1667967000000|2022-11-09 04:10:00|195583.3|195433.3|195578.2|195428.2|195588.4|195438.4|195569.9|195419.9|284
1667967300000|2022-11-09 04:15:00|195578.1|195428.1|195578|195428|195589.9|195439.9|195569.7|195419.7|331
1667967600000|2022-11-09 04:20:00|195577.8|195427.8|195567.6|195417.6|195583.2|195433.2|195558.8|195408.8|377
1667967900000|2022-11-09 04:25:00|195564.4|195414.4|195540.2|195390.2|195564.6|195414.6|195529.2|195379.2|286
1667968200000|2022-11-09 04:30:00|195540.4|195390.4|195499.7|195349.7|195544.7|195394.7|195471.5|195321.5|353
1667968500000|2022-11-09 04:35:00|195500|195350|195459|195309|195513|195363|195452.2|195302.2|368
1667968800000|2022-11-09 04:40:00|195459.4|195309.4|195456.7|195306.7|195499.5|195349.5|195453.6|195303.6|283
1667969100000|2022-11-09 04:45:00|195456|195306|195499.6|195349.6|195509.2|195359.2|195454.7|195304.7|302
1667969400000|2022-11-09 04:50:00|195501.3|195351.3|195547.2|195397.2|195550|195400|195492|195342|256
1667969700000|2022-11-09 04:55:00|195544.2|195394.2|195467.2|195317.2|195544.2|195394.2|195463.9|195313.9|359
1667970000000|2022-11-09 05:00:00|195468.1|195318.1|195543.6|195393.6|195562|195412|195462.9|195312.9|304
1667970300000|2022-11-09 05:05:00|195530.4|195380.4|195538.3|195388.3|195544.3|195394.3|195463.2|195313.2|414
1667970600000|2022-11-09 05:10:00|195539.9|195389.9|195504.1|195354.1|195543.1|195393.1|195497|195347|244
1667970900000|2022-11-09 05:15:00|195503.9|195353.9|195505.4|195355.4|195538.4|195388.4|195500|195350|312
1667971200000|2022-11-09 05:20:00|195505.5|195355.5|195573.5|195423.5|195584|195434|195504|195354|399
1667971500000|2022-11-09 05:25:00|195566.4|195416.4|195527.8|195377.8|195568.5|195418.5|195497.3|195347.3|368
1667971800000|2022-11-09 05:30:00|195527.7|195377.7|195538.6|195388.6|195543.5|195393.5|195498.5|195348.5|430
1667972100000|2022-11-09 05:35:00|195540.4|195390.4|195615.8|195465.8|195627.9|195477.9|195538.6|195388.6|380
1667972400000|2022-11-09 05:40:00|195615.9|195465.9|195579.4|195429.4|195629.2|195479.2|195573.5|195423.5|443
1667972700000|2022-11-09 05:45:00|195580.7|195430.7|195548.5|195398.5|195590.4|195440.4|195547.1|195397.1|457
1667973000000|2022-11-09 05:50:00|195547.3|195397.3|195534.8|195384.8|195551.3|195401.3|195528.1|195378.1|398
1667973300000|2022-11-09 05:55:00|195534.7|195384.7|195574.3|195424.3|195574.3|195424.3|195531.2|195381.2|360
1667973600000|2022-11-09 06:00:00|195573.8|195423.8|195572.8|195422.8|195612.6|195462.6|195531.8|195381.8|533
1667973900000|2022-11-09 06:05:00|195572.4|195422.4|195575.9|195425.9|195592.6|195442.6|195544.8|195394.8|432
1667974200000|2022-11-09 06:10:00|195575.8|195425.8|195650|195500|195653.1|195503.1|195568.8|195418.8|471
1667974500000|2022-11-09 06:15:00|195649.2|195499.2|195620.2|195470.2|195653.2|195503.2|195606.8|195456.8|541
1667974800000|2022-11-09 06:20:00|195614|195464|195572.9|195422.9|195614.1|195464.1|195542.7|195392.7|454
1667975100000|2022-11-09 06:25:00|195576.4|195426.4|195574.3|195424.3|195587.4|195437.4|195543.7|195393.7|473
1667975400000|2022-11-09 06:30:00|195573.6|195423.6|195529.5|195379.5|195587.1|195437.1|195509.6|195359.6|420
1667975700000|2022-11-09 06:35:00|195530.7|195380.7|195579.4|195429.4|195579.7|195429.7|195530.7|195380.7|342
1667976000000|2022-11-09 06:40:00|195581.8|195431.8|195588.2|195438.2|195613.1|195463.1|195563.7|195413.7|482
1667976300000|2022-11-09 06:45:00|195588.4|195438.4|195614.5|195464.5|195644.3|195494.3|195586.6|195436.6|380
1667976600000|2022-11-09 06:50:00|195609.9|195459.9|195611.2|195461.2|195615.3|195465.3|195576.4|195426.4|496
1667976900000|2022-11-09 06:55:00|195607|195457|195651.9|195501.9|195682.3|195532.3|195606.5|195456.5|495
1667977200000|2022-11-09 07:00:00|195651.6|195501.6|195575.9|195425.9|195672.8|195522.8|195570.1|195420.1|658
1667977500000|2022-11-09 07:05:00|195578.6|195428.6|195539|195389|195581.6|195431.6|195520.4|195370.4|647
1667977800000|2022-11-09 07:10:00|195539.9|195389.9|195560.5|195410.5|195583.5|195433.5|195428.9|195278.9|635
1667978100000|2022-11-09 07:15:00|195560.8|195410.8|195554.7|195404.7|195575.8|195443.1|195491.4|195383.8|397
1667978400000|2022-11-09 07:20:00|195553.8|195403.8|195629.3|195479.3|195662.6|195512.6|195543.5|195393.5|410
1667978700000|2022-11-09 07:25:00|195628.7|195478.7|195478.5|195328.5|195628.7|195478.7|195464.9|195314.9|495
1667979000000|2022-11-09 07:30:00|195478|195328|195511.3|195361.3|195526.6|195376.6|195425.7|195275.7|536
1667979300000|2022-11-09 07:35:00|195511.4|195361.4|195469|195319|195576.3|195426.3|195450.5|195313|515
1667979600000|2022-11-09 07:40:00|195469.1|195319.1|195504|195354|195519.4|195369.4|195453.6|195303.6|500
1667979900000|2022-11-09 07:45:00|195503.6|195353.6|195508.9|195358.9|195518.5|195408.9|195413.6|195308.1|577
1667980200000|2022-11-09 07:50:00|195508.8|195358.8|195372.5|195222.5|195509.4|195359.4|195370.4|195220.4|500
1667980500000|2022-11-09 07:55:00|195378.5|195228.5|195394.6|195244.6|195429.8|195296.2|195338.5|195188.5|729
1667980800000|2022-11-09 08:00:00|195389.8|195239.8|195257.4|195107.4|195430|195280|195214|195064|875
1667981100000|2022-11-09 08:05:00|195257.3|195107.3|195193|195043|195266|195116|195142|195012|728
1667981400000|2022-11-09 08:10:00|195193.4|195043.4|195280.7|195130.7|195282.1|195132.1|195158.9|195036.6|836
1667981700000|2022-11-09 08:15:00|195279.7|195129.7|195250.1|195100.1|195336|195210.8|195174.5|195075.7|650
1667982000000|2022-11-09 08:20:00|195250.9|195100.9|195275.3|195125.3|195284.9|195186|195141.1|195024.8|712
1667982300000|2022-11-09 08:25:00|195277.2|195127.2|195248.6|195098.6|195326.6|195216.5|195229.1|195079.1|721
1667982600000|2022-11-09 08:30:00|195248.1|195098.1|195269.5|195119.5|195289.3|195178.8|195182.2|195059|692
1667982900000|2022-11-09 08:35:00|195269.3|195119.3|195210.1|195060.1|195281.5|195177|195140.2|195041.8|667
1667983200000|2022-11-09 08:40:00|195210.3|195060.3|195272.5|195122.5|195296|195189.8|195143.4|195040.2|697
1667983500000|2022-11-09 08:45:00|195277.6|195127.6|195364|195214|195378.9|195228.9|195226.8|195105.1|653
1667983800000|2022-11-09 08:50:00|195357.5|195207.5|195307.3|195157.3|195358.4|195239.8|195249|195144.1|654
1667984100000|2022-11-09 08:55:00|195307.1|195157.1|195273.4|195123.4|195348.7|195226.9|195225.8|195114|628
1667984400000|2022-11-09 09:00:00|195273.5|195123.5|195411.8|195261.8|195442.9|195328|195220.8|195118.5|748
1667984700000|2022-11-09 09:05:00|195410.1|195260.1|195519.2|195369.2|195549.8|195434.6|195386.5|195242.9|682
1667985000000|2022-11-09 09:10:00|195519.9|195369.9|195440.5|195290.5|195529.1|195420.5|195335.2|195236.8|671
1667985300000|2022-11-09 09:15:00|195440.4|195290.4|195453.1|195303.1|195529.9|195379.9|195394.6|195279.2|722
1667985600000|2022-11-09 09:20:00|195450.7|195300.7|195424|195274|195465.8|195315.8|195388.9|195238.9|672
1667985900000|2022-11-09 09:25:00|195423.9|195273.9|195434.5|195284.5|195451|195301|195367.2|195217.2|582
1667986200000|2022-11-09 09:30:00|195434.9|195284.9|195469.8|195319.8|195518.5|195368.5|195385.7|195235.7|640
1667986500000|2022-11-09 09:35:00|195470.9|195320.9|195489.1|195339.1|195506.5|195356.5|195435|195285|605
1667986800000|2022-11-09 09:40:00|195489|195339|195470.8|195320.8|195533.5|195383.5|195470.8|195320.8|587
1667987100000|2022-11-09 09:45:00|195471.2|195321.2|195607|195457|195614.8|195486|195469.1|195319.1|681
1667987400000|2022-11-09 09:50:00|195607.3|195457.3|195584.1|195434.1|195637.8|195550|195502.8|195369.7|597
1667987700000|2022-11-09 09:55:00|195583.8|195433.8|195720.9|195570.9|195797.7|195647.7|195583|195433|782
1667988000000|2022-11-09 10:00:00|195703.3|195553.3|195741.7|195591.7|195773.2|195623.2|195701.9|195551.9|759
1667988300000|2022-11-09 10:05:00|195741.8|195591.8|195749.2|195599.2|195805|195655|195702.8|195591.4|657
1667988600000|2022-11-09 10:10:00|195748.8|195598.8|195800.1|195650.1|195805.3|195704.4|195685.9|195566.7|713
1667988900000|2022-11-09 10:15:00|195800.9|195650.9|195795.7|195645.7|195834.4|195705.7|195712.4|195607.1|591
1667989200000|2022-11-09 10:20:00|195795.6|195645.6|195816.6|195666.6|195841.3|195752.1|195737.9|195616.8|587
1667989500000|2022-11-09 10:25:00|195816.4|195666.4|195924|195774|195959.3|195856.1|195774.5|195656.8|608
1667989800000|2022-11-09 10:30:00|195924.7|195774.7|195919.8|195769.8|195951.3|195829.9|195869.1|195738|457
1667990100000|2022-11-09 10:35:00|195921.5|195771.5|195887.5|195737.5|195947.6|195797.6|195887.5|195737.5|423
1667990400000|2022-11-09 10:40:00|195885.5|195735.5|195817.4|195667.4|195908.3|195758.3|195798.5|195648.5|622
1667990700000|2022-11-09 10:45:00|195815.8|195665.8|195893|195743|195894.3|195744.3|195769|195643.5|606
1667991000000|2022-11-09 10:50:00|195892.2|195742.2|195827.9|195677.9|195926.1|195776.1|195815.5|195665.5|530
1667991300000|2022-11-09 10:55:00|195828.3|195678.3|195818.6|195668.6|195834.3|195684.3|195800.2|195650.2|555
1667991600000|2022-11-09 11:00:00|195816.4|195666.4|195761|195611|195823.2|195682.6|195725.2|195607.1|621
1667991900000|2022-11-09 11:05:00|195761.1|195611.1|195651.5|195501.5|195782.7|195678.4|195626|195493.3|553
1667992200000|2022-11-09 11:10:00|195651.8|195501.8|195684|195534|195719.8|195569.8|195650.9|195500.9|552
1667992500000|2022-11-09 11:15:00|195683.9|195533.9|195684.2|195534.2|195697.5|195561.4|195609.1|195493.6|504
1667992800000|2022-11-09 11:20:00|195683.5|195533.5|195727.3|195577.3|195732.9|195582.9|195632.3|195524.3|451
1667993100000|2022-11-09 11:25:00|195727.8|195577.8|195701.5|195551.5|195760.7|195643.2|195679.8|195538.6|457
1667993400000|2022-11-09 11:30:00|195701.7|195551.7|195716.3|195566.3|195735.7|195585.7|195672.3|195522.3|533
1667993700000|2022-11-09 11:35:00|195716.6|195566.6|195686|195536|195779.6|195652.1|195650.2|195528.9|588
1667994000000|2022-11-09 11:40:00|195692.6|195542.6|195699.1|195549.1|195719.7|195569.7|195590.6|195457.6|556
1667994300000|2022-11-09 11:45:00|195701.3|195551.3|195758.2|195608.2|195786|195678.4|195690.4|195551.3|605
1667994600000|2022-11-09 11:50:00|195760.9|195610.9|195724.4|195574.4|195770.2|195645.5|195669.3|195559.7|591
1667994900000|2022-11-09 11:55:00|195719.1|195569.1|195683.4|195533.4|195737.7|195630|195667.6|195524|546
1667995200000|2022-11-09 12:00:00|195672.8|195522.8|195687.2|195537.2|195759.9|195609.9|195606.6|195501.9|660
1667995500000|2022-11-09 12:05:00|195676.7|195526.7|195666.9|195616.9|195773.4|195673.4|195645.2|195525.8|570
1667995800000|2022-11-09 12:10:00|195670.7|195620.7|195765.7|195715.7|195857.3|195767.9|195665|195564.5|569
1667996100000|2022-11-09 12:15:00|195766.1|195716.1|195766.9|195616.9|195850|195749.9|195693.1|195590.4|669
1667996400000|2022-11-09 12:20:00|195766.8|195616.8|195791.5|195741.5|195819.5|195743.3|195682.2|195582.2|593
1667996700000|2022-11-09 12:25:00|195791.9|195741.9|195855.2|195705.2|195855.2|195755.2|195699.2|195647.7|596
1667997000000|2022-11-09 12:30:00|195855.6|195705.6|195808.9|195758.9|195855.6|195772.7|195758.3|195682.3|618
1667997300000|2022-11-09 12:35:00|195808.7|195758.7|195785.1|195735.1|195865|195796.2|195778.2|195688|576
1667997600000|2022-11-09 12:40:00|195785.7|195735.7|195723.2|195673.2|195829.2|195749.4|195715.1|195616.3|639
1667997900000|2022-11-09 12:45:00|195719.2|195669.2|195708.8|195658.8|195772.5|195675.8|195662.8|195589.4|706
1667998200000|2022-11-09 12:50:00|195708.2|195658.2|195660.1|195610.1|195768.5|195673.5|195656.2|195562.2|517
1667998500000|2022-11-09 12:55:00|195660|195610|195549.5|195499.5|195702.7|195614.3|195547.5|195488.2|571
1667998800000|2022-11-09 13:00:00|195601.2|195451.2|195547.5|195497.5|195728.5|195633.1|195545.6|195444.8|823
1667999100000|2022-11-09 13:05:00|195550.6|195500.6|195614.3|195564.3|195715.5|195625.7|195549.8|195499.8|777
1667999400000|2022-11-09 13:10:00|195614.6|195564.6|195813.2|195763.2|195861.6|195772|195602.9|195527.3|819
1667999700000|2022-11-09 13:15:00|195816.4|195766.4|195845.4|195795.4|195913|195823.9|195808.6|195724.9|801
1668000000000|2022-11-09 13:20:00|195842.1|195792.1|196058|196008|196108.5|196017.1|195795.7|195720.5|841
1668000300000|2022-11-09 13:25:00|196056.4|196006.4|196016.3|195966.3|196098.7|196021.4|195991.9|195909.8|907
1668000600000|2022-11-09 13:30:00|196013.5|195963.5|195880.8|195830.8|196029.3|195979.3|195880.7|195830.7|821
1668000900000|2022-11-09 13:35:00|195880.9|195830.9|195971.1|195921.1|196050.4|195960.7|195880.8|195830.8|844
1668001200000|2022-11-09 13:40:00|195971.4|195921.4|195897.1|195847.1|196035.5|195968.7|195892.8|195794.2|668
1668001500000|2022-11-09 13:45:00|195899.8|195849.8|195865.6|195815.6|195968.4|195918|195852.6|195797.6|822
1668001800000|2022-11-09 13:50:00|195864.6|195814.6|195904.8|195854.8|195989.5|195938.1|195818|195768|835
1668002100000|2022-11-09 13:55:00|195904.3|195854.3|195890.2|195840.2|195945.7|195895.7|195848.3|195793.4|802
1668002400000|2022-11-09 14:00:00|195891.3|195841.3|195814.7|195764.7|195904.5|195854.5|195743.6|195658.9|825
1668002700000|2022-11-09 14:05:00|195818.7|195768.7|195884|195834|195931.4|195865.7|195798|195748|812
1668003000000|2022-11-09 14:10:00|195886.3|195836.3|195769.5|195719.5|195928|195847.5|195757.5|195707.5|776
1668003300000|2022-11-09 14:15:00|195769.3|195719.3|195905.4|195855.4|195940.3|195890.3|195767.1|195717.1|813
1668003600000|2022-11-09 14:20:00|195903.4|195853.4|195943.1|195793.1|196017.3|195918.1|195878.7|195779.5|682
1668003900000|2022-11-09 14:25:00|195943.8|195793.8|196168.4|196118.4|196241.1|196141.5|195839.2|195767.7|840
1668004200000|2022-11-09 14:30:00|196167.3|196117.3|196269.7|196219.7|196380.6|196281|196117|196018.9|986
1668004500000|2022-11-09 14:35:00|196270.3|196220.3|196236|196186|196375.5|196277.4|196233|196144.9|772
1668004800000|2022-11-09 14:40:00|196236.6|196186.6|196273.3|196223.3|196327.5|196237.7|196141.2|196091.2|979
1668005100000|2022-11-09 14:45:00|196272.2|196222.2|196166.4|196016.4|196365.1|196267.4|196117.5|196016.4|998
1668005400000|2022-11-09 14:50:00|196166.5|196016.5|196266.8|196216.8|196326.8|196232.8|196115.2|196015|936
1668005700000|2022-11-09 14:55:00|196266.6|196216.6|196330.2|196280.2|196376.3|196297.5|196250.7|196168.9|919
1668006000000|2022-11-09 15:00:00|196331|196281|195968.9|195918.9|196373.6|196291.3|195966.3|195868.4|1025
1668006300000|2022-11-09 15:05:00|195968.8|195918.8|195874.5|195724.5|196078.5|195980.1|195872.2|195722.2|984
1668006600000|2022-11-09 15:10:00|195874.2|195724.2|195814.8|195664.8|195902.6|195764.9|195729.3|195594.5|1067
1668006900000|2022-11-09 15:15:00|195815.3|195665.3|195729.4|195579.4|195853.8|195739.3|195657.3|195566.6|954
1668007200000|2022-11-09 15:20:00|195678|195628|195667.1|195517.1|195751.3|195660.6|195578.5|195479.5|904
1668007500000|2022-11-09 15:25:00|195667.7|195517.7|195787.9|195637.9|195860.9|195762.8|195607.7|195515.6|987
1668007800000|2022-11-09 15:30:00|195778.5|195628.5|195889.8|195839.8|195976.4|195867.6|195694.1|195612.6|999
1668008100000|2022-11-09 15:35:00|195893|195843|196017.2|195967.2|196116.5|196022.3|195880.2|195830.2|1003
1668008400000|2022-11-09 15:40:00|196019.2|195969.2|196052.7|196002.7|196222.2|196133.5|196004.2|195911.6|1002
1668008700000|2022-11-09 15:45:00|196055.7|196005.7|196107.3|196057.3|196168.5|196073.6|196007.1|195906.2|935
1668009000000|2022-11-09 15:50:00|196107.9|196057.9|196054.1|196004.1|196182.5|196132.5|196030.2|195943.2|920
1668009300000|2022-11-09 15:55:00|196054.5|196004.5|195983.3|195933.3|196143.5|196057.4|195965.6|195883.5|918
1668009600000|2022-11-09 16:00:00|195977.6|195927.6|195992|195942|196024.6|195956.8|195854.8|195777.9|917
1668009900000|2022-11-09 16:05:00|195991.1|195941.1|195905.6|195755.6|196011.7|195949.4|195836.3|195755.6|803
1668010200000|2022-11-09 16:10:00|195901.6|195751.6|195806.3|195756.3|195901.6|195838.6|195754.7|195665.6|779
1668010500000|2022-11-09 16:15:00|195807|195757|195775.7|195725.7|195848.6|195762.8|195745.3|195653.4|884
1668010800000|2022-11-09 16:20:00|195771.8|195721.8|195727.2|195677.2|195821.9|195721.9|195717.2|195633.6|790
1668011100000|2022-11-09 16:25:00|195727.3|195677.3|195808.1|195658.1|195811|195718.5|195684.6|195617.3|663
1668011400000|2022-11-09 16:30:00|195809.1|195659.1|195852.7|195802.7|195904.8|195804.2|195761.7|195659.1|790
1668011700000|2022-11-09 16:35:00|195852.8|195802.8|195804|195754|195943.2|195852.9|195755.9|195667.6|834
1668012000000|2022-11-09 16:40:00|195803.4|195753.4|195815.4|195765.4|195875|195776|195751.7|195658.5|738
1668012300000|2022-11-09 16:45:00|195866.5|195716.5|195760.2|195710.2|195870.4|195775.4|195740.9|195639.6|747
1668012600000|2022-11-09 16:50:00|195760.4|195710.4|195771.7|195721.7|195819.9|195734.3|195705.2|195630.8|800
1668012900000|2022-11-09 16:55:00|195772|195722|195736.3|195686.3|195820|195722.6|195700.5|195609.9|787
1668013200000|2022-11-09 17:00:00|195735.3|195685.3|195816.2|195666.2|195819.5|195721.9|195695.6|195600.7|754
1668013500000|2022-11-09 17:05:00|195817.2|195667.2|195816.9|195766.9|195883.3|195785.6|195757.1|195661.2|686
1668013800000|2022-11-09 17:10:00|195816.8|195766.8|195858.1|195808.1|195906.8|195811.4|195812.5|195712.6|694
1668014100000|2022-11-09 17:15:00|195858|195808|195919.5|195769.5|195940.2|195847.6|195848.7|195748|650
1668014400000|2022-11-09 17:20:00|195920.8|195770.8|195833.6|195783.6|195923.2|195812.5|195812.5|195712.8|589
1668014700000|2022-11-09 17:25:00|195833.9|195783.9|195900.3|195750.3|195955.9|195845.3|195830.1|195748.6|644
1668015000000|2022-11-09 17:30:00|195901.4|195751.4|195799.2|195649.2|195908|195776.8|195746.1|195640.1|675
1668015300000|2022-11-09 17:35:00|195800|195650|195791.7|195641.7|195807.9|195708.7|195709|195610.2|714
1668015600000|2022-11-09 17:40:00|195795.1|195645.1|195758.8|195608.8|195802.6|195701.1|195693.8|195584|795
1668015900000|2022-11-09 17:45:00|195758.7|195608.7|195666|195616|195769.4|195662.7|195639.3|195544.1|693
1668016200000|2022-11-09 17:50:00|195667.1|195617.1|195728.7|195578.7|195731.8|195632.2|195658.4|195552.9|729
1668016500000|2022-11-09 17:55:00|195730.3|195580.3|195719.5|195569.5|195761.7|195661.2|195665.9|195566.3|668
1668016800000|2022-11-09 18:00:00|195669.1|195619.1|195702.3|195552.3|195758.2|195632.2|195578.9|195472.9|932
1668017100000|2022-11-09 18:05:00|195701.6|195551.6|195640.4|195490.4|195718|195611|195598|195485.3|875
1668017400000|2022-11-09 18:10:00|195640.7|195490.7|195703.4|195553.4|195706.6|195611.1|195588.9|195482|762
1668017700000|2022-11-09 18:15:00|195703.5|195553.5|195669.8|195619.8|195750.5|195659.6|195659.5|195553.2|787
1668018000000|2022-11-09 18:20:00|195668.1|195618.1|195708.9|195658.9|195761|195660.4|195636.6|195579.8|788
1668018300000|2022-11-09 18:25:00|195708.8|195658.8|195798.9|195648.9|195806.7|195695.3|195708.8|195617.6|755
1668018600000|2022-11-09 18:30:00|195798.5|195648.5|195796.3|195746.3|195842.2|195749.4|195773.9|195646.8|603
1668018900000|2022-11-09 18:35:00|195796.5|195746.5|195917.8|195767.8|195962.1|195863.3|195796.2|195696.4|697
1668019200000|2022-11-09 18:40:00|195918.2|195768.2|195831.2|195781.2|195964.5|195862.6|195802.2|195697.5|745
1668019500000|2022-11-09 18:45:00|195831|195781|195872.8|195822.8|195943.2|195861.1|195831|195769.3|663
1668019800000|2022-11-09 18:50:00|195872.5|195822.5|195896.2|195846.2|195916.6|195866.6|195871.9|195821.9|639
1668020100000|2022-11-09 18:55:00|195895.7|195845.7|195897.1|195847.1|195991.1|195889.6|195892|195796.2|656
1668020400000|2022-11-09 19:00:00|195898.1|195848.1|195989.1|195939.1|196037.9|195941.4|195893|195808.6|622
1668020700000|2022-11-09 19:05:00|195989.5|195939.5|195943.6|195893.6|196028.8|195964.3|195937.8|195856.3|648
1668021000000|2022-11-09 19:10:00|195943.1|195893.1|195978.8|195928.8|196038.6|195960.1|195933.5|195838.3|756
1668021300000|2022-11-09 19:15:00|195978.1|195928.1|196012.5|195862.5|196027.1|195939.7|195957.8|195856|707
1668021600000|2022-11-09 19:20:00|196013.9|195863.9|195976.6|195926.6|196036.7|195932.6|195941.4|195842.4|562
1668021900000|2022-11-09 19:25:00|195976.8|195926.8|195984.1|195934.1|196052.3|195957.9|195965.5|195867.9|582
1668022200000|2022-11-09 19:30:00|195983.8|195933.8|196162.1|196012.1|196173.8|196075.4|195983|195896.3|712
1668022500000|2022-11-09 19:35:00|196162.3|196012.3|196172.1|196122.1|196206.8|196124.5|196101.8|196006.5|686
1668022800000|2022-11-09 19:40:00|196172.3|196122.3|196126.7|195976.7|196227.2|196143.7|196067.4|195973.6|768
1668023100000|2022-11-09 19:45:00|196127.8|195977.8|196093.6|196043.6|196133.8|196068.5|196043.1|195943.1|709
1668023400000|2022-11-09 19:50:00|196093.7|196043.7|196060.5|196010.5|196152.5|196065.5|196045.5|195989.4|750
1668023700000|2022-11-09 19:55:00|196060.8|196010.8|196043.5|195993.5|196062.6|196012.6|196041.3|195991.3|714
1668024000000|2022-11-09 20:00:00|196043.1|195993.1|196045.7|195995.7|196101.9|196010.7|196010.6|195907.4|711
1668024300000|2022-11-09 20:05:00|196045.9|195995.9|195967.7|195917.7|196049.3|195999.3|195926.9|195865.4|619
1668024600000|2022-11-09 20:10:00|195968|195918|195986.7|195836.7|195994.3|195923.6|195926.4|195834.4|575
1668024900000|2022-11-09 20:15:00|195986.8|195836.8|195931.9|195781.9|195990.9|195885.5|195930.2|195780.2|524
1668025200000|2022-11-09 20:20:00|195931.7|195781.7|195937.1|195787.1|195962.8|195860|195852.7|195751.7|591
1668025500000|2022-11-09 20:25:00|195936.4|195786.4|195890|195740|195939.5|195792.8|195834.1|195726.8|577
1668025800000|2022-11-09 20:30:00|195889.9|195739.9|195813.3|195663.3|195940.8|195841.9|195765.7|195663.3|643
1668026100000|2022-11-09 20:35:00|195813.4|195663.4|195820.1|195670.1|195833.8|195723.7|195766.5|195662.2|595
1668026400000|2022-11-09 20:40:00|195820.4|195670.4|195904.1|195754.1|195906.8|195818.1|195777.3|195670.2|665
1668026700000|2022-11-09 20:45:00|195904|195754|195884.8|195834.8|195944.8|195842.9|195820|195720.2|638
1668027000000|2022-11-09 20:50:00|195884.3|195834.3|195858.6|195708.6|195899.6|195834.3|195800.8|195676.9|786
1668027300000|2022-11-09 20:55:00|195858.4|195708.4|195898.9|195748.9|195907.7|195810.7|195776|195683.8|829
1668027600000|2022-11-09 21:00:00|195895.6|195745.6|195840.6|195690.6|195909.8|195759.8|195840.2|195690.2|523
1668027900000|2022-11-09 21:05:00|195841|195691|195886.2|195736.2|195886.4|195736.4|195837.8|195687.8|349
1668028200000|2022-11-09 21:10:00|195836.9|195786.9|195874.8|195724.8|195898.7|195787.6|195824.3|195718.7|340
1668028500000|2022-11-09 21:15:00|195875.4|195725.4|195849.3|195699.3|195883.5|195774.8|195824.8|195681.5|465
1668028800000|2022-11-09 21:20:00|195849.2|195699.2|195850.7|195700.7|195890.3|195740.3|195826.1|195676.1|410
1668029100000|2022-11-09 21:25:00|195850.6|195700.6|195828.5|195678.5|195851.5|195716.5|195766.5|195664.5|426
1668029400000|2022-11-09 21:30:00|195828.1|195678.1|195802.3|195652.3|195847.1|195728.9|195749.3|195618.6|454
1668029700000|2022-11-09 21:35:00|195802.5|195652.5|195821.5|195671.5|195823.9|195706|195755.5|195616.6|220
1668030000000|2022-11-09 21:40:00|195822.9|195672.9|195789.1|195639.1|195828.4|195678.4|195764.9|195614.9|265
1668030300000|2022-11-09 21:45:00|195788.3|195638.3|195788.2|195638.2|195818.7|195668.7|195786.6|195636.6|394
1668030600000|2022-11-09 21:50:00|195787.8|195637.8|195787.4|195637.4|195801.3|195687.5|195737.5|195633.3|147
1668030900000|2022-11-09 21:55:00|195787.7|195637.7|195857.6|195707.6|195868.7|195718.7|195780.8|195630.8|347
1668031200000|2022-11-09 22:00:00|195855.3|195705.3|195914.6|195636.1|195924.5|195707.6|195841.1|195635.6|23
1668031500000|2022-11-09 22:05:00|195917.8|195638.7|195869.2|195719.2|195938.6|195730|195851.9|195638.7|65
1668031800000|2022-11-09 22:10:00|195866|195716|195815.2|195665.2|195903.2|195725.2|195810.7|195593.1|58
1668032100000|2022-11-09 22:15:00|195816.2|195666.2|195876.9|195598.7|195878.1|195672.3|195809|195592.6|68
1668032400000|2022-11-09 22:20:00|195871.9|195599.3|195883.4|195579.8|195886.2|195670.7|195814.1|195572.6|48
1668032700000|2022-11-09 22:25:00|195883.7|195584.2|195821.7|195671.7|195887.6|195672.1|195813.4|195576|49
1668033000000|2022-11-09 22:30:00|195824.5|195674.5|195819.9|195669.9|195882.8|195674.5|195816|195608|122
1668033300000|2022-11-09 22:35:00|195821|195671|195884.3|195599.7|195884.3|195673.6|195817.1|195599.7|67
1668033600000|2022-11-09 22:40:00|195886.2|195588.2|195830.1|195680.1|195894.5|195680.1|195817.3|195588.2|41
1668033900000|2022-11-09 22:45:00|195828.1|195678.1|195812.8|195662.8|195829.2|195679.2|195783.9|195633.9|153
1668034200000|2022-11-09 22:50:00|195812.2|195662.2|195825.8|195675.8|195830|195680|195811.9|195661.9|142
1668034500000|2022-11-09 22:55:00|195826.4|195676.4|195948.9|195638.9|195989.1|195679.1|195818.8|195618.3|302
1668034800000|2022-11-09 23:00:00|195957.8|195647.8|195907.5|195757.5|195995.2|195769|195888.3|195647.8|342
1668035100000|2022-11-09 23:05:00|195905|195755|195903.4|195753.4|195910.9|195760.9|195892.2|195742.2|199
1668035400000|2022-11-09 23:10:00|195903.5|195753.5|195916.2|195766.2|195926|195776|195892.9|195742.9|210
1668035700000|2022-11-09 23:15:00|195916|195766|195903|195753|195944.3|195794.3|195900.2|195750.2|234
1668036000000|2022-11-09 23:20:00|195903.3|195753.3|195904.8|195754.8|195914.4|195764.4|195899.5|195749.5|204
1668036300000|2022-11-09 23:25:00|195904.7|195754.7|195897.1|195747.1|195910.7|195760.7|195891.4|195741.4|173
1668036600000|2022-11-09 23:30:00|195897.3|195747.3|195892|195742|195928.4|195778.4|195886.1|195736.1|285
1668036900000|2022-11-09 23:35:00|195891.7|195741.7|195894.9|195744.9|195919.3|195769.3|195861.1|195711.1|213
1668037200000|2022-11-09 23:40:00|195894.7|195744.7|195853.3|195703.3|195909.4|195759.4|195847.2|195697.2|221
1668037500000|2022-11-09 23:45:00|195854|195704|195843.8|195693.8|195855.3|195705.3|195820.3|195670.3|240
1668037800000|2022-11-09 23:50:00|195843.7|195693.7|195843.9|195693.9|195854.6|195704.6|195822.5|195672.5|261
1668038100000|2022-11-09 23:55:00|195844|195694|195838|195688|195850.5|195700.5|195822|195672|236
1668038400000|2022-11-10 00:00:00|195837.7|195687.7|195811.9|195661.9|195854|195704|195809.6|195659.6|306
1668038700000|2022-11-10 00:05:00|195809.4|195659.4|195804.7|195654.7|195816.8|195666.8|195789.1|195639.1|287
1668039000000|2022-11-10 00:10:00|195804.3|195654.3|195822.6|195672.6|195824.8|195674.8|195795.6|195645.6|285
1668039300000|2022-11-10 00:15:00|195821.6|195671.6|195769.1|195619.1|195825.5|195675.5|195764.8|195614.8|273
1668039600000|2022-11-10 00:20:00|195769.8|195619.8|195695.1|195545.1|195775.4|195625.4|195678.5|195528.5|396
1668039900000|2022-11-10 00:25:00|195697.5|195547.5|195659.3|195509.3|195716.7|195566.7|195655.5|195505.5|291
1668040200000|2022-11-10 00:30:00|195659.9|195509.9|195739.7|195589.7|195751.6|195601.6|195659.5|195509.5|307
1668040500000|2022-11-10 00:35:00|195739.9|195589.9|195618.9|195468.9|195739.9|195589.9|195616.1|195466.1|313
1668040800000|2022-11-10 00:40:00|195619.1|195469.1|195641.3|195491.3|195641.3|195491.3|195600.1|195450.1|230
1668041100000|2022-11-10 00:45:00|195633.9|195483.9|195656.4|195506.4|195663.6|195513.6|195601.5|195451.5|284
1668041400000|2022-11-10 00:50:00|195656.9|195506.9|195682.7|195532.7|195703.7|195553.7|195647.8|195497.8|238
1668041700000|2022-11-10 00:55:00|195682.9|195532.9|195686.2|195536.2|195703.8|195553.8|195680|195530|215
1668042000000|2022-11-10 01:00:00|195685.9|195535.9|195616.7|195466.7|195685.9|195535.9|195615.1|195465.1|476
1668042300000|2022-11-10 01:05:00|195616.5|195466.5|195558.3|195408.3|195621.4|195471.4|195520.4|195370.4|390
1668042600000|2022-11-10 01:10:00|195561.5|195411.5|195570.4|195420.4|195586.9|195436.9|195554.8|195404.8|374
1668042900000|2022-11-10 01:15:00|195570.5|195420.5|195558.3|195408.3|195612.2|195462.2|195550.4|195400.4|384
1668043200000|2022-11-10 01:20:00|195557.1|195407.1|195555|195405|195611.5|195461.5|195552.2|195402.2|310
1668043500000|2022-11-10 01:25:00|195555.4|195405.4|195557.3|195407.3|195600.9|195450.9|195543.2|195393.2|377
1668043800000|2022-11-10 01:30:00|195557.1|195407.1|195625.3|195475.3|195644.3|195494.3|195556.9|195406.9|346
1668044100000|2022-11-10 01:35:00|195619.8|195469.8|195689.3|195539.3|195689.3|195539.3|195597.9|195447.9|412
1668044400000|2022-11-10 01:40:00|195688.4|195538.4|195697.8|195547.8|195711.8|195561.8|195677|195527|284
1668044700000|2022-11-10 01:45:00|195698.2|195548.2|195737.8|195587.8|195759.4|195609.4|195689.7|195539.7|362
1668045000000|2022-11-10 01:50:00|195733.2|195583.2|195704.6|195554.6|195756.1|195606.1|195702.2|195552.2|287
1668045300000|2022-11-10 01:55:00|195704.3|195554.3|195665.2|195515.2|195707.4|195557.4|195646.6|195496.6|320
1668045600000|2022-11-10 02:00:00|195664.5|195514.5|195674.4|195524.4|195684|195534|195584.5|195434.5|405
1668045900000|2022-11-10 02:05:00|195674.9|195524.9|195740|195590|195804.2|195654.2|195667.4|195517.4|446
1668046200000|2022-11-10 02:10:00|195740.2|195590.2|195746.4|195596.4|195769.5|195619.5|195719.7|195569.7|372
1668046500000|2022-11-10 02:15:00|195746.8|195596.8|195752.4|195602.4|195771.8|195621.8|195711.5|195561.5|328
1668046800000|2022-11-10 02:20:00|195752.1|195602.1|195803.5|195653.5|195813.4|195663.4|195738.9|195588.9|352
1668047100000|2022-11-10 02:25:00|195792.3|195642.3|195782|195632|195813.5|195663.5|195765.2|195615.2|393
1668047400000|2022-11-10 02:30:00|195778.4|195628.4|195677|195527|195783.5|195633.5|195667.4|195517.4|446
1668047700000|2022-11-10 02:35:00|195676.4|195526.4|195676.2|195526.2|195726.8|195576.8|195659.9|195509.9|275
1668048000000|2022-11-10 02:40:00|195675.1|195525.1|195684.2|195534.2|195730.4|195580.4|195670|195520|399
1668048300000|2022-11-10 02:45:00|195673.6|195523.6|195717.1|195567.1|195779.9|195629.9|195673.6|195523.6|420
1668048600000|2022-11-10 02:50:00|195716.2|195566.2|195723.6|195573.6|195757.9|195607.9|195695.4|195545.4|457
1668048900000|2022-11-10 02:55:00|195723.4|195573.4|195662.6|195512.6|195725.2|195575.2|195659|195509|330
1668049200000|2022-11-10 03:00:00|195662.3|195512.3|195631.3|195481.3|195687.4|195537.4|195629.6|195479.6|354
1668049500000|2022-11-10 03:05:00|195631.5|195481.5|195601.6|195451.6|195631.9|195481.9|195584.8|195434.8|406
1668049800000|2022-11-10 03:10:00|195601.7|195451.7|195589.8|195439.8|195626.7|195476.7|195570.7|195420.7|353
1668050100000|2022-11-10 03:15:00|195588.3|195438.3|195645|195495|195652.4|195521.4|195571.4|195423.5|236
1668050400000|2022-11-10 03:20:00|195644.5|195494.5|195650|195500|195660.2|195510.2|195593.9|195443.9|305
1668050700000|2022-11-10 03:25:00|195652.2|195502.2|195722.6|195572.6|195767.5|195617.5|195651.7|195501.7|274
1668051000000|2022-11-10 03:30:00|195725.2|195575.2|195716.1|195566.1|195737|195587|195676.8|195526.8|225
1668051300000|2022-11-10 03:35:00|195716.2|195566.2|195714.2|195564.2|195736.3|195586.3|195704|195554|182
1668051600000|2022-11-10 03:40:00|195714|195564|195673.7|195523.7|195714.1|195564.1|195670.3|195520.3|321
1668051900000|2022-11-10 03:45:00|195673.6|195523.6|195651.6|195501.6|195688.5|195538.5|195627.4|195477.4|203
1668052200000|2022-11-10 03:50:00|195644.9|195494.9|195673.6|195523.6|195693.1|195543.1|195644.7|195494.7|233
1668052500000|2022-11-10 03:55:00|195673.1|195523.1|195710.3|195560.3|195722.3|195572.3|195664|195514|328
1668052800000|2022-11-10 04:00:00|195709.9|195559.9|195683.8|195533.8|195726.6|195576.6|195678.6|195528.6|267
1668053100000|2022-11-10 04:05:00|195683.5|195533.5|195680|195530|195722|195572|195676.1|195526.1|202
1668053400000|2022-11-10 04:10:00|195679.9|195529.9|195680.7|195530.7|195687.6|195537.6|195670.8|195520.8|126
1668053700000|2022-11-10 04:15:00|195680.6|195530.6|195751|195601|195752.8|195602.8|195668.1|195518.1|179
1668054000000|2022-11-10 04:20:00|195751.2|195601.2|195754.5|195604.5|195764.9|195614.9|195720.3|195570.3|222
1668054300000|2022-11-10 04:25:00|195754.2|195604.2|195728.3|195578.3|195755|195605|195718.3|195568.3|178
1668054600000|2022-11-10 04:30:00|195728.5|195578.5|195730.4|195580.4|195765.4|195615.4|195714.3|195564.3|234
1668054900000|2022-11-10 04:35:00|195730|195580|195718|195568|195730.5|195580.5|195666.8|195516.8|228
1668055200000|2022-11-10 04:40:00|195717.9|195567.9|195710.9|195560.9|195736.4|195586.4|195699|195549|175
1668055500000|2022-11-10 04:45:00|195708.4|195558.4|195725|195575|195732.7|195582.7|195705.7|195555.7|150
1668055800000|2022-11-10 04:50:00|195724.8|195574.8|195709.4|195559.4|195738.5|195588.5|195703.7|195553.7|170
1668056100000|2022-11-10 04:55:00|195709.3|195559.3|195678.4|195528.4|195712.7|195562.7|195669.8|195519.8|187
1668056400000|2022-11-10 05:00:00|195680.2|195530.2|195668.2|195518.2|195714.8|195564.8|195637.6|195487.6|322
1668056700000|2022-11-10 05:05:00|195668.3|195518.3|195598.4|195448.4|195671|195521|195582.5|195432.5|349
1668057000000|2022-11-10 05:10:00|195598|195448|195559.5|195409.5|195620.5|195470.5|195558.3|195408.3|371
1668057300000|2022-11-10 05:15:00|195559.4|195409.4|195591.4|195441.4|195594.8|195444.8|195552.8|195402.8|308
1668057600000|2022-11-10 05:20:00|195593.3|195443.3|195589.6|195439.6|195612|195462|195559.7|195409.7|337
1668057900000|2022-11-10 05:25:00|195594.5|195444.5|195566.2|195416.2|195610.2|195460.2|195539.9|195389.9|362
1668058200000|2022-11-10 05:30:00|195566.3|195416.3|195607.3|195457.3|195609.9|195459.9|195558.2|195408.2|387
1668058500000|2022-11-10 05:35:00|195607.5|195457.5|195569.8|195419.8|195607.8|195457.8|195549.8|195399.8|317
1668058800000|2022-11-10 05:40:00|195569.5|195419.5|195598|195448|195630|195480|195552.2|195402.2|399
1668059100000|2022-11-10 05:45:00|195595.5|195445.5|195565.7|195415.7|195597.3|195447.3|195556.6|195406.6|382
1668059400000|2022-11-10 05:50:00|195569.1|195419.1|195593.7|195443.7|195615.7|195465.7|195569.1|195419.1|436
1668059700000|2022-11-10 05:55:00|195594.2|195444.2|195566.5|195416.5|195609|195459|195553.3|195403.3|361
1668060000000|2022-11-10 06:00:00|195568|195418|195573|195423|195645.1|195495.1|195553.2|195403.2|495
1668060300000|2022-11-10 06:05:00|195562.4|195412.4|195607.7|195457.7|195616.6|195466.6|195561.6|195411.6|539
1668060600000|2022-11-10 06:10:00|195606.9|195456.9|195565.9|195415.9|195620.5|195470.5|195564.5|195414.5|457
1668060900000|2022-11-10 06:15:00|195562.4|195412.4|195605.4|195455.4|195615.9|195465.9|195555.2|195405.2|437
1668061200000|2022-11-10 06:20:00|195608.3|195458.3|195637.3|195487.3|195671.5|195521.5|195604.5|195454.5|550
1668061500000|2022-11-10 06:25:00|195637.2|195487.2|195678.8|195528.8|195689.7|195539.7|195637.2|195487.2|625
1668061800000|2022-11-10 06:30:00|195678.9|195528.9|195721.7|195571.7|195730.5|195580.5|195639|195489|415
1668062100000|2022-11-10 06:35:00|195722.1|195572.1|195704.6|195554.6|195730.1|195580.1|195686.6|195536.6|450
1668062400000|2022-11-10 06:40:00|195702.8|195552.8|195615.1|195465.1|195704|195554|195599.6|195449.6|518
1668062700000|2022-11-10 06:45:00|195615.5|195465.5|195610.2|195460.2|195629.4|195479.4|195603.9|195453.9|743
1668063000000|2022-11-10 06:50:00|195610.4|195460.4|195681.7|195531.7|195689.6|195539.6|195606.3|195456.3|442
1668063300000|2022-11-10 06:55:00|195676.6|195526.6|195732.6|195582.6|195736.4|195586.4|195676.6|195526.6|399
1668063600000|2022-11-10 07:00:00|195732.8|195582.8|195727.1|195577.1|195810.8|195660.8|195724.8|195574.8|611
1668063900000|2022-11-10 07:05:00|195727.3|195577.3|195741.9|195591.9|195742.8|195592.8|195680.3|195530.3|590
1668064200000|2022-11-10 07:10:00|195741|195591|195783|195633|195823.4|195673.4|195735|195585|674
1668064500000|2022-11-10 07:15:00|195782.3|195632.3|195778.4|195628.4|195797.1|195647.1|195733.8|195583.8|658
1668064800000|2022-11-10 07:20:00|195781.5|195631.5|195884|195734|195891.2|195741.2|195781.1|195631.1|657
1668065100000|2022-11-10 07:25:00|195883.9|195733.9|195964.5|195814.5|195964.8|195814.8|195850.9|195700.9|699
1668065400000|2022-11-10 07:30:00|195964.3|195814.3|195996.4|195846.4|196012.8|195862.8|195940.3|195790.3|641
1668065700000|2022-11-10 07:35:00|195996.2|195846.2|195931.3|195781.3|195999.2|195849.2|195888.7|195738.7|601
1668066000000|2022-11-10 07:40:00|195931.7|195781.7|195868.5|195718.5|195952.2|195802.2|195840.2|195690.2|673
1668066300000|2022-11-10 07:45:00|195868.8|195718.8|195891.9|195741.9|195912|195762|195823.5|195673.5|618
1668066600000|2022-11-10 07:50:00|195892|195742|195946.2|195796.2|195959.2|195809.2|195876.3|195726.3|628
1668066900000|2022-11-10 07:55:00|195946.4|195796.4|195920|195770|195957.2|195807.2|195898.1|195748.1|712
1668067200000|2022-11-10 08:00:00|195921.1|195771.1|195797.8|195647.8|195952.5|195802.5|195765.3|195615.3|736
1668067500000|2022-11-10 08:05:00|195797.9|195647.9|195717.1|195567.1|195801.7|195651.7|195696|195546|694
1668067800000|2022-11-10 08:10:00|195716.4|195566.4|195813.1|195663.1|195816.4|195666.4|195701.2|195551.2|719
1668068100000|2022-11-10 08:15:00|195809.5|195659.5|195758.8|195608.8|195874.4|195724.4|195738.2|195601.6|620
1668068400000|2022-11-10 08:20:00|195758.5|195608.5|195786.4|195636.4|195826.9|195676.9|195740|195590|607
1668068700000|2022-11-10 08:25:00|195786.2|195636.2|195662.8|195512.8|195804.9|195654.9|195607.1|195499.2|685
1668069000000|2022-11-10 08:30:00|195658.9|195508.9|195706.5|195556.5|195768.8|195618.8|195645.2|195508.6|730
1668069300000|2022-11-10 08:35:00|195706.9|195556.9|195616.3|195466.3|195712.4|195606.9|195610.1|195465.2|690
1668069600000|2022-11-10 08:40:00|195615.8|195465.8|195598.8|195448.8|195643.1|195510.2|195559|195443.8|640
1668069900000|2022-11-10 08:45:00|195599.7|195449.7|195709.7|195559.7|195724.7|195577.1|195585.5|195446.3|669
1668070200000|2022-11-10 08:50:00|195708.8|195558.8|195861.5|195711.5|195871.9|195721.9|195697.1|195553|656
1668070500000|2022-11-10 08:55:00|195860.9|195710.9|195867.8|195717.8|195873.1|195723.1|195820.7|195670.7|611
1668070800000|2022-11-10 09:00:00|195867.3|195717.3|195904.5|195754.5|195912|195762|195864|195714|529
1668071100000|2022-11-10 09:05:00|195904.2|195754.2|195853.3|195703.3|195951.1|195801.1|195833.1|195683.1|704
1668071400000|2022-11-10 09:10:00|195853.5|195703.5|195912.9|195762.9|195933.2|195783.2|195852.4|195702.4|573
1668071700000|2022-11-10 09:15:00|195913|195763|195992.8|195842.8|196027.2|195877.2|195892.2|195742.2|649
1668072000000|2022-11-10 09:20:00|195989.5|195839.5|195947.8|195797.8|196000.7|195850.7|195870.4|195720.4|637
1668072300000|2022-11-10 09:25:00|195950.4|195800.4|195955.4|195805.4|195958.2|195808.2|195861.9|195711.9|591
1668072600000|2022-11-10 09:30:00|195954.7|195804.7|195988.4|195838.4|195994.6|195888.6|195938.3|195793.7|492
1668072900000|2022-11-10 09:35:00|195988.8|195838.8|195908.9|195758.9|195998.8|195882.8|195908.1|195758.1|497
1668073200000|2022-11-10 09:40:00|195908.7|195758.7|195870.6|195720.6|195909.3|195759.3|195861.3|195711.3|565
1668073500000|2022-11-10 09:45:00|195870.1|195720.1|195914.8|195764.8|195945.6|195795.6|195835.8|195685.8|553
1668073800000|2022-11-10 09:50:00|195914.4|195764.4|195907|195757|195915.5|195765.5|195865.2|195715.2|502
1668074100000|2022-11-10 09:55:00|195906.7|195756.7|195879.9|195729.9|195951.4|195823.6|195822.4|195712.8|634
1668074400000|2022-11-10 10:00:00|195880|195730|196026.7|195876.7|196035.8|195885.8|195823.5|195717.9|708
1668074700000|2022-11-10 10:05:00|196027.4|195877.4|196036.2|195886.2|196078.7|195958.9|195995.1|195872.5|691
1668075000000|2022-11-10 10:10:00|196036.9|195886.9|196037.2|195887.2|196043.9|195939.3|195936.8|195842.3|592
1668075300000|2022-11-10 10:15:00|196037.3|195887.3|195976.2|195826.2|196075|195925|195921.3|195824.8|647
1668075600000|2022-11-10 10:20:00|195996.3|195846.3|195987.4|195837.4|196038.5|195899.7|195947.4|195827|728
1668075900000|2022-11-10 10:25:00|195987.7|195837.7|195989.5|195839.5|196040.1|195890.1|195940.1|195790.1|758
1668076200000|2022-11-10 10:30:00|195989.2|195839.2|195910.1|195760.1|195998|195864.8|195865.5|195754|641
1668076500000|2022-11-10 10:35:00|195909.7|195759.7|195902|195752|195992.5|195842.5|195900.4|195750.4|648
1668076800000|2022-11-10 10:40:00|195902.3|195752.3|195923.2|195773.2|195963.1|195813.1|195839.4|195723.2|704
1668077100000|2022-11-10 10:45:00|195923.7|195773.7|195984.7|195834.7|195993.5|195843.5|195886.1|195736.1|681
1668077400000|2022-11-10 10:50:00|195985.5|195835.5|196032.2|195882.2|196048.7|195898.7|195976.2|195826.2|619
1668077700000|2022-11-10 10:55:00|196036.7|195886.7|195839.8|195689.8|196043.3|195893.3|195839.8|195689.8|608
1668078000000|2022-11-10 11:00:00|195842.8|195692.8|195925.8|195775.8|195964.8|195814.8|195786.3|195636.3|894
1668078300000|2022-11-10 11:05:00|195927.8|195777.8|195955.8|195805.8|195973.5|195823.5|195910.5|195760.5|632
1668078600000|2022-11-10 11:10:00|195957.7|195807.7|195915.8|195765.8|195966.1|195816.1|195914.3|195764.3|525
1668078900000|2022-11-10 11:15:00|195917.3|195767.3|195947.6|195797.6|195965.7|195815.7|195912.4|195762.4|541
1668079200000|2022-11-10 11:20:00|195947.2|195797.2|195883.3|195733.3|195956.5|195806.5|195876|195726|599
1668079500000|2022-11-10 11:25:00|195881.9|195731.9|195882.7|195732.7|195888.7|195756.5|195801.6|195694.4|528
1668079800000|2022-11-10 11:30:00|195883|195733|195787|195637|195884.2|195734.2|195755.1|195605.1|532
1668080100000|2022-11-10 11:35:00|195785.4|195635.4|195717|195567|195799.4|195649.4|195710.6|195560.6|556
1668080400000|2022-11-10 11:40:00|195718.4|195568.4|195748.1|195598.1|195754.3|195604.3|195678.4|195528.4|526
1668080700000|2022-11-10 11:45:00|195747.9|195597.9|195844.8|195694.8|195845.9|195695.9|195695.8|195545.8|588
1668081000000|2022-11-10 11:50:00|195845.1|195695.1|195764.3|195614.3|195852|195702|195764.3|195614.3|684
1668081300000|2022-11-10 11:55:00|195763.9|195613.9|195726.7|195676.7|195811.6|195701.9|195720.7|195613.9|534
1668081600000|2022-11-10 12:00:00|195725.6|195675.6|195951.2|195801.2|195954.5|195854.9|195725.6|195617.1|778
1668081900000|2022-11-10 12:05:00|195950.1|195800.1|195797.8|195647.8|195975.7|195865.4|195794.5|195644.5|632
1668082200000|2022-11-10 12:10:00|195801.2|195651.2|195796.7|195646.7|195822.6|195710.8|195710.5|195609.8|650
1668082500000|2022-11-10 12:15:00|195797.6|195647.6|195737.3|195587.3|195880.4|195776.1|195676.9|195526.9|756
1668082800000|2022-11-10 12:20:00|195736.9|195586.9|195741.6|195591.6|195808.8|195680.7|195714|195585.3|598
1668083100000|2022-11-10 12:25:00|195745.9|195595.9|195741.2|195591.2|195822.1|195677.6|195665|195565|626
1668083400000|2022-11-10 12:30:00|195740.7|195590.7|195783.2|195633.2|195826.6|195695.3|195677.4|195578.4|676
1668083700000|2022-11-10 12:35:00|195784.4|195634.4|195756.2|195706.2|195831.1|195738.9|195731.5|195634.4|682
1668084000000|2022-11-10 12:40:00|195756.7|195706.7|195588.2|195538.2|195823.7|195723.2|195576.4|195473.9|713
1668084300000|2022-11-10 12:45:00|195588.6|195538.6|195707.5|195657.5|195772.6|195671.3|195581.3|195478|693
1668084600000|2022-11-10 12:50:00|195706.4|195656.4|195793.1|195643.1|195797.7|195671.4|195612.7|195508.2|683
1668084900000|2022-11-10 12:55:00|195779.3|195629.3|195638.5|195588.5|195780.3|195660.5|195635.5|195541.6|658
1668085200000|2022-11-10 13:00:00|195692.5|195542.5|195694.3|195544.3|195740.3|195636.2|195611.3|195524.1|857
1668085500000|2022-11-10 13:05:00|195694.4|195544.4|195525.8|195475.8|195733.5|195602|195514.8|195417.3|733
1668085800000|2022-11-10 13:10:00|195525.6|195475.6|195535.9|195385.9|195581.4|195488|195478.8|195377.3|749
1668086100000|2022-11-10 13:15:00|195536|195386|195496.5|195446.5|195587.7|195486.3|195488.2|195382.9|830
1668086400000|2022-11-10 13:20:00|195544.1|195394.1|195534|195384|195584.2|195477.7|195454.7|195357.9|821
1668086700000|2022-11-10 13:25:00|195533.4|195383.4|195575.4|195425.4|195720.5|195496.1|195499.7|195349.7|721
1668087000000|2022-11-10 13:30:00|195577.4|195427.4|194317.3|194167.3|195577.4|195427.4|194196.3|194046.3|812
1668087300000|2022-11-10 13:35:00|194305|194155|194342|194192|194491.1|194341.1|194157.1|194007.1|840
1668087600000|2022-11-10 13:40:00|194337.8|194187.8|194355|194205|194490.8|194340.8|194219.7|194069.7|836
1668087900000|2022-11-10 13:45:00|194352.1|194202.1|194429.9|194279.9|194507.1|194357.1|194247|194162.1|782
1668088200000|2022-11-10 13:50:00|194431.6|194281.6|194991.3|194841.3|195005.1|194855.1|194422.2|194272.2|805
1668088500000|2022-11-10 13:55:00|194994.3|194844.3|194592.1|194442.1|195069.8|194919.8|194592.1|194442.1|813
1668088800000|2022-11-10 14:00:00|194590|194440|194662.8|194512.8|194698.7|194565.5|194518.2|194368.2|788
1668089100000|2022-11-10 14:05:00|194650|194500|194725.6|194575.6|194757.4|194612.2|194584.1|194434.1|768
1668089400000|2022-11-10 14:10:00|194725.8|194575.8|194667|194517|194739.4|194589.4|194601.4|194451.4|813
1668089700000|2022-11-10 14:15:00|194666.9|194516.9|194552.6|194402.6|194738.7|194588.7|194465.7|194366.5|786
1668090000000|2022-11-10 14:20:00|194549.1|194399.1|194298.6|194148.6|194612.9|194462.9|194298.3|194148.3|781
1668090300000|2022-11-10 14:25:00|194297.8|194147.8|194319.1|194169.1|194344.5|194239.6|194222.9|194072.9|776
1668090600000|2022-11-10 14:30:00|194317.5|194167.5|194276.4|194126.4|194317.5|194167.5|194164.1|194014.1|786
1668090900000|2022-11-10 14:35:00|194277|194127|194327.2|194177.2|194401.1|194272.8|194232.1|194082.1|825
1668091200000|2022-11-10 14:40:00|194320.1|194170.1|194196.9|194046.9|194466.7|194316.7|194155.8|194038.8|817
1668091500000|2022-11-10 14:45:00|194203.1|194053.1|194258.8|194108.8|194277.4|194162.1|194089.4|193966.1|808
1668091800000|2022-11-10 14:50:00|194254.1|194104.1|194180.6|194130.6|194431.6|194281.6|194180.6|194080.1|789
1668092100000|2022-11-10 14:55:00|194181.1|194131.1|194208.3|194058.3|194317.7|194214.3|194144.1|194047|790
1668092400000|2022-11-10 15:00:00|194210.6|194060.6|193993.2|193843.2|194225.5|194120.2|193980|193842.5|756
1668092700000|2022-11-10 15:05:00|193991.5|193841.5|193729.8|193679.8|194035.7|193931.7|193634.1|193536.7|736
1668093000000|2022-11-10 15:10:00|193731|193681|194027.5|193977.5|194032.7|193982.1|193709.3|193633.5|756
1668093300000|2022-11-10 15:15:00|194028.1|193978.1|194038.3|193888.3|194062.3|193981.7|193871.5|193797|746
1668093600000|2022-11-10 15:20:00|194037.1|193887.1|193770|193720|194050.9|193943.2|193740.9|193662.3|715
1668093900000|2022-11-10 15:25:00|193770.3|193720.3|193656.6|193506.6|193917.3|193795.3|193603.1|193499.8|720
1668094200000|2022-11-10 15:30:00|193653.9|193503.9|193659.5|193509.5|193778.3|193676.3|193560.8|193456.6|762
1668094500000|2022-11-10 15:35:00|193660.8|193510.8|193782.2|193632.2|193816.3|193714|193628.9|193509.8|709
1668094800000|2022-11-10 15:40:00|193782.1|193632.1|193728.3|193678.3|193860|193785.3|193661.4|193588.7|728
1668095100000|2022-11-10 15:45:00|193781.8|193631.8|193786.6|193636.6|193817.5|193716.4|193658.6|193573.5|686
1668095400000|2022-11-10 15:50:00|193787.1|193637.1|193687.8|193637.8|193822.3|193721.3|193674.7|193581.3|644
1668095700000|2022-11-10 15:55:00|193688|193638|193666.2|193616.2|193739.6|193663.4|193575|193525|709
1668096000000|2022-11-10 16:00:00|193666.6|193616.6|193614.9|193464.9|193731.5|193670.9|193519|193418.6|717
1668096300000|2022-11-10 16:05:00|193614.4|193464.4|193686.1|193536.1|193694.7|193587.5|193466.5|193356|723
1668096600000|2022-11-10 16:10:00|193687|193537|193669.8|193519.8|193800.4|193706.3|193573|193458.1|704
1668096900000|2022-11-10 16:15:00|193665.6|193515.6|193773.8|193723.8|193814.6|193747.8|193631.6|193511|753
1668097200000|2022-11-10 16:20:00|193772.5|193722.5|193762.5|193612.5|193850.9|193751.9|193715.1|193603|635
1668097500000|2022-11-10 16:25:00|193763.4|193613.4|193765.5|193615.5|193811.7|193700.4|193685.4|193580.8|659
1668097800000|2022-11-10 16:30:00|193738.2|193588.2|193598.1|193448.1|193779.9|193680.3|193535.7|193434.9|688
1668098100000|2022-11-10 16:35:00|193596.2|193446.2|193451.2|193401.2|193632.9|193529.3|193450|193352.6|697
1668098400000|2022-11-10 16:40:00|193451.1|193401.1|193485.2|193435.2|193504.4|193438.1|193372.1|193275.3|674
1668098700000|2022-11-10 16:45:00|193484.8|193434.8|193664.8|193514.8|193666.5|193548.4|193452.6|193351.2|621
1668099000000|2022-11-10 16:50:00|193664.2|193514.2|193670.5|193620.5|193709.2|193621.1|193569|193463.8|620
1668099300000|2022-11-10 16:55:00|193670.8|193620.8|193734|193684|193750.5|193690.7|193638.7|193549|660
1668099600000|2022-11-10 17:00:00|193736.6|193686.6|193936.1|193886.1|193984.7|193888.1|193734.7|193647.1|640
1668099900000|2022-11-10 17:05:00|193936.9|193886.9|194098.1|193948.1|194098.1|193967.6|193935.1|193830.8|583
1668100200000|2022-11-10 17:10:00|194051.1|194001.1|194114.4|194064.4|194227.6|194126.9|194040.8|193940.1|618
1668100500000|2022-11-10 17:15:00|194117.1|194067.1|194262.4|194112.4|194262.5|194145|194051.5|193951.2|608
1668100800000|2022-11-10 17:20:00|194262.8|194112.8|194516.4|194466.4|194565.3|194469.2|194261.6|194111.6|547
1668101100000|2022-11-10 17:25:00|194516|194466|194353.1|194303.1|194524.8|194466|194348.4|194217.8|586
1668101400000|2022-11-10 17:30:00|194407.3|194257.3|194508.3|194458.3|194574.7|194478.2|194343.8|194243.2|704
1668101700000|2022-11-10 17:35:00|194507.6|194457.6|194676.1|194526.1|194679.2|194529.2|194497.9|194396|635
1668102000000|2022-11-10 17:40:00|194674.2|194524.2|194663.7|194513.7|194797.7|194664|194639.6|194508|681
1668102300000|2022-11-10 17:45:00|194665.1|194515.1|194642.6|194492.6|194757.2|194659.9|194635.4|194492.3|604
1668102600000|2022-11-10 17:50:00|194643.8|194493.8|194514.9|194464.9|194687.4|194537.4|194514.9|194396.5|665
1668102900000|2022-11-10 17:55:00|194555.5|194405.5|194551.3|194401.3|194595.7|194445.7|194424.3|194302.6|604
1668103200000|2022-11-10 18:00:00|194554.3|194404.3|194354.1|194204.1|194559.8|194425.4|194307.9|194188|639
1668103500000|2022-11-10 18:05:00|194354|194204|194349.9|194199.9|194407.3|194257.3|194301.5|194151.5|637
1668103800000|2022-11-10 18:10:00|194349.8|194199.8|194148.7|193998.7|194351.4|194201.4|194148.7|193998.7|641
1668104100000|2022-11-10 18:15:00|194154.2|194004.2|194228.7|194078.7|194257.6|194123.6|194108.7|193958.7|609
1668104400000|2022-11-10 18:20:00|194230.4|194080.4|194186.6|194036.6|194230.9|194080.9|194146.7|193996.7|619
1668104700000|2022-11-10 18:25:00|194187|194037|194267.4|194117.4|194275.9|194175.9|194108.1|193993|633
1668105000000|2022-11-10 18:30:00|194266.1|194116.1|194130.9|193980.9|194267|194134.5|194076.9|193962.7|587
1668105300000|2022-11-10 18:35:00|194131.3|193981.3|194140|193990|194158.1|194059.9|194070.1|193962.2|561
1668105600000|2022-11-10 18:40:00|194140.9|193990.9|193990.6|193840.6|194160.9|194010.9|193938.6|193821.6|629
1668105900000|2022-11-10 18:45:00|193991.5|193841.5|194000.4|193850.4|194024.2|193909.5|193832.6|193722.2|572
1668106200000|2022-11-10 18:50:00|194002.8|193852.8|194010.4|193960.4|194079.9|193984.7|193952.2|193852.8|612
1668106500000|2022-11-10 18:55:00|194011.8|193961.8|194153.9|194003.9|194301.7|194109.4|194011.8|193958.5|616
1668106800000|2022-11-10 19:00:00|194204.8|193916.9|194221.8|194071.8|194274.6|194087.5|193980|193830|597
1668107100000|2022-11-10 19:05:00|194203.6|194053.6|193960.6|193810.6|194203.6|194053.6|193945.2|193795.2|615
1668107400000|2022-11-10 19:10:00|193960|193810|193879|193729|193967.5|193817.5|193878.5|193728.5|425
1668107700000|2022-11-10 19:15:00|193878.6|193728.6|193884.7|193734.7|193939.8|193789.8|193878.6|193728.6|460
1668108000000|2022-11-10 19:20:00|193884.6|193734.6|193687.7|193537.7|193888.8|193738.8|193685.6|193535.6|578
1668108300000|2022-11-10 19:25:00|193687.8|193537.8|193612.3|193462.3|193692.3|193592.2|193604.2|193454.2|509
1668108600000|2022-11-10 19:30:00|193611.8|193461.8|193567.3|193417.3|193642.6|193542.5|193508.2|193415.7|449
1668108900000|2022-11-10 19:35:00|193573.1|193423.1|193475.3|193425.3|193577.1|193488.2|193448.6|193362.2|539
1668109200000|2022-11-10 19:40:00|193475.1|193425.1|193471.1|193321.1|193538.3|193472.4|193408.9|193321.1|557
1668109500000|2022-11-10 19:45:00|193422|193372|193380.2|193330.2|193500.8|193401.7|193370.4|193275.7|558
1668109800000|2022-11-10 19:50:00|193381|193331|193530.8|193480.8|193561.1|193484.6|193380.9|193296.2|518
1668110100000|2022-11-10 19:55:00|193530.4|193480.4|193541.4|193491.4|193587.5|193493.6|193481.6|193394.4|595
1668110400000|2022-11-10 20:00:00|193541.3|193491.3|193737.7|193587.7|193755.6|193639.9|193541.3|193435.7|529
1668110700000|2022-11-10 20:05:00|193731.5|193581.5|193672.4|193522.4|193756.6|193643.2|193607.8|193505.9|499
1668111000000|2022-11-10 20:10:00|193672.3|193522.3|193694.4|193544.4|193700.4|193600.6|193620|193520.5|504
1668111300000|2022-11-10 20:15:00|193694.5|193544.5|193564.7|193414.7|193694.7|193544.7|193532.4|193409.2|578
1668111600000|2022-11-10 20:20:00|193568.3|193418.3|193594.1|193444.1|193610.4|193510.8|193518.4|193371.1|477
1668111900000|2022-11-10 20:25:00|193594.3|193444.3|193564.8|193414.8|193610.8|193507.8|193520.2|193399|564
1668112200000|2022-11-10 20:30:00|193564.7|193414.7|193517.5|193467.5|193574.5|193507.1|193475.4|193376.3|539
1668112500000|2022-11-10 20:35:00|193512.6|193462.6|193568|193418|193568.7|193465.8|193488.8|193368.8|466
1668112800000|2022-11-10 20:40:00|193567.9|193417.9|193517|193467|193573.7|193479.7|193485.9|193381.4|488
1668113100000|2022-11-10 20:45:00|193517.1|193467.1|193596|193446|193596|193492.5|193495.5|193388.3|426
1668113400000|2022-11-10 20:50:00|193594.9|193444.9|193547.8|193397.8|193594.9|193476.2|193521.6|193371.6|480
1668113700000|2022-11-10 20:55:00|193556.3|193406.3|193531.7|193381.7|193624.6|193519.2|193448.8|193345.6|559
1668114000000|2022-11-10 21:00:00|193534.3|193384.3|193494.3|193344.3|193569.9|193419.9|193452.2|193302.2|606
1668114300000|2022-11-10 21:05:00|193493.5|193343.5|193378.2|193228.2|193494.2|193344.2|193359.5|193209.5|411
1668114600000|2022-11-10 21:10:00|193378.1|193228.1|193426.6|193276.6|193459.5|193309.5|193377.9|193227.9|522
1668114900000|2022-11-10 21:15:00|193427.1|193277.1|193501.1|193351.1|193507.4|193357.4|193427.1|193277.1|404
1668115200000|2022-11-10 21:20:00|193501.3|193351.3|193442.9|193292.9|193522|193372|193440.2|193290.2|372
1668115500000|2022-11-10 21:25:00|193446.7|193296.7|193450.2|193300.2|193468.6|193318.6|193432.8|193282.8|458
1668115800000|2022-11-10 21:30:00|193450.9|193300.9|193433.2|193283.2|193474.6|193378|193420.7|193270.7|433
1668116100000|2022-11-10 21:35:00|193425.9|193275.9|193434.3|193284.3|193440.2|193290.2|193408.2|193258.2|274
1668116400000|2022-11-10 21:40:00|193435.1|193285.1|193433.2|193283.2|193447.4|193297.4|193423.6|193273.6|394
1668116700000|2022-11-10 21:45:00|193428.9|193278.9|193425.9|193275.9|193453|193303|193422.7|193272.7|353
1668117000000|2022-11-10 21:50:00|193430.8|193280.8|193303.3|193153.3|193432.2|193282.2|193288.5|193138.5|315
1668117300000|2022-11-10 21:55:00|193303.6|193153.6|193241.8|193091.8|193304.6|193154.6|193222.3|193072.3|356
1668117600000|2022-11-10 22:00:00|193240.4|193090.4|193215.5|193065.5|193240.4|193090.4|193200.3|193050.3|41
1668117900000|2022-11-10 22:05:00|193223.8|193073.8|193229|193079|193229.3|193079.3|193218.4|193068.4|35
1668118200000|2022-11-10 22:10:00|193228.9|193078.9|193226.4|193076.4|193233.8|193083.8|193225.4|193075.4|81
1668118500000|2022-11-10 22:15:00|193226.3|193076.3|193221.8|193071.8|193227.2|193077.2|193217.5|193067.5|69
1668118800000|2022-11-10 22:20:00|193222.6|193072.6|193234.9|193084.9|193251.3|193101.3|193221.5|193071.5|53
1668119100000|2022-11-10 22:25:00|193235|193085|193210.1|193060.1|193235.2|193085.2|193208.8|193058.8|63
1668119400000|2022-11-10 22:30:00|193210.4|193060.4|193206.4|193056.4|193220.3|193070.3|193201.6|193051.6|46
1668119700000|2022-11-10 22:35:00|193218.3|193068.3|193213.4|193063.4|193218.3|193068.3|193196.8|193046.8|47
1668120000000|2022-11-10 22:40:00|193213.5|193063.5|193228.2|193078.2|193231.3|193081.3|193193.6|193043.6|77
1668120300000|2022-11-10 22:45:00|193224.1|193074.1|193228.1|193078.1|193256.5|193106.5|193205.5|193055.5|205
1668120600000|2022-11-10 22:50:00|193228.3|193078.3|193272.9|193122.9|193280.9|193130.9|193223.1|193073.1|232
1668120900000|2022-11-10 22:55:00|193265.4|193115.4|193306.5|193040.5|193312|193119|193223.4|193024|227
1668121200000|2022-11-10 23:00:00|193236.6|193086.6|193259.3|193109.3|193307.8|193123.6|193233.5|193040.2|354
1668121500000|2022-11-10 23:05:00|193269.7|193119.7|193258.7|193108.7|193309.2|193126.3|193233.6|193058.6|259
1668121800000|2022-11-10 23:10:00|193258.5|193108.5|193238|193088|193266.2|193116.2|193233.7|193083.7|273
1668122100000|2022-11-10 23:15:00|193246.1|193096.1|193247.9|193097.9|193255.6|193105.6|193223.5|193073.5|291
1668122400000|2022-11-10 23:20:00|193247.5|193097.5|193246.4|193096.4|193254.9|193104.9|193215|193065|170
1668122700000|2022-11-10 23:25:00|193246.7|193096.7|193248.9|193098.9|193250.2|193100.2|193243.7|193093.7|104
1668123000000|2022-11-10 23:30:00|193249.2|193099.2|193243.9|193093.9|193253.5|193103.5|193242.6|193092.6|94
1668123300000|2022-11-10 23:35:00|193243.8|193093.8|193230.9|193080.9|193251.8|193101.8|193222.8|193072.8|137
1668123600000|2022-11-10 23:40:00|193228.6|193078.6|193256.3|193106.3|193271.8|193121.8|193228.6|193078.6|220
1668123900000|2022-11-10 23:45:00|193255.6|193105.6|193263.2|193113.2|193280.2|193130.2|193247.5|193097.5|183
1668124200000|2022-11-10 23:50:00|193262.1|193112.1|193246.9|193096.9|193275.2|193125.2|193239.5|193089.5|209
1668124500000|2022-11-10 23:55:00|193243.3|193093.3|193261.4|193111.4|193274|193124|193242.1|193092.1|163
1668124800000|2022-11-11 00:00:00|193261.8|193111.8|193250.8|193100.8|193266.8|193116.8|193229.5|193079.5|298
1668125100000|2022-11-11 00:05:00|193256.4|193106.4|193242.2|193092.2|193257|193107|193199.4|193049.4|298
1668125400000|2022-11-11 00:10:00|193241.4|193091.4|193261|193111|193270.5|193120.5|193210.3|193060.3|265
1668125700000|2022-11-11 00:15:00|193268.4|193118.4|193256.1|193106.1|193276.9|193126.9|193249.4|193099.4|334
1668126000000|2022-11-11 00:20:00|193256.3|193106.3|193263.3|193113.3|193281.9|193131.9|193249.4|193099.4|241
1668126300000|2022-11-11 00:25:00|193263.6|193113.6|193259|193109|193282.4|193132.4|193248.9|193098.9|257
1668126600000|2022-11-11 00:30:00|193258.8|193108.8|193271.8|193121.8|193280.2|193130.2|193243.3|193093.3|341
1668126900000|2022-11-11 00:35:00|193271.6|193121.6|193267.9|193117.9|193289.9|193139.9|193254.6|193104.6|346
1668127200000|2022-11-11 00:40:00|193268.9|193118.9|193248|193098|193279.6|193129.6|193242|193092|220
1668127500000|2022-11-11 00:45:00|193251.3|193101.3|193243.7|193093.7|193281.7|193131.7|193240.9|193090.9|326
1668127800000|2022-11-11 00:50:00|193243.6|193093.6|193243.2|193093.2|193254.9|193104.9|193217.8|193067.8|326
1668128100000|2022-11-11 00:55:00|193246.1|193096.1|193240|193090|193258.3|193108.3|193208|193058|287
1668128400000|2022-11-11 01:00:00|193238|193088|193247.7|193097.7|193279.5|193129.5|193213.2|193063.2|407
1668128700000|2022-11-11 01:05:00|193247.2|193097.2|193263.1|193113.1|193282.2|193132.2|193229.5|193079.5|355
1668129000000|2022-11-11 01:10:00|193262.9|193112.9|193242.8|193092.8|193287.6|193137.6|193237.1|193087.1|388
1668129300000|2022-11-11 01:15:00|193241.3|193091.3|193246.5|193096.5|193262.4|193112.4|193217.5|193067.5|413
1668129600000|2022-11-11 01:20:00|193247.7|193097.7|193251.7|193101.7|193260.1|193110.1|193207.9|193057.9|349
1668129900000|2022-11-11 01:25:00|193253|193103|193262.7|193112.7|193281.6|193131.6|193250.4|193100.4|269
1668130200000|2022-11-11 01:30:00|193264|193114|193290.6|193140.6|193296.4|193146.4|193262.3|193112.3|413
1668130500000|2022-11-11 01:35:00|193295.2|193145.2|193389.3|193239.3|193408.1|193258.1|193279.2|193129.2|428
1668130800000|2022-11-11 01:40:00|193389.7|193239.7|193413.8|193263.8|193429.5|193279.5|193354|193204|531
1668131100000|2022-11-11 01:45:00|193407.7|193257.7|193445.4|193295.4|193507.7|193357.7|193377.9|193227.9|447
1668131400000|2022-11-11 01:50:00|193445.5|193295.5|193484|193334|193486|193336|193426.7|193276.7|441
1668131700000|2022-11-11 01:55:00|193484.6|193334.6|193449.7|193299.7|193536|193386|193435.5|193285.5|429
1668132000000|2022-11-11 02:00:00|193448.8|193298.8|193446.5|193296.5|193460.9|193310.9|193417.6|193267.6|431
1668132300000|2022-11-11 02:05:00|193454.4|193304.4|193409.7|193259.7|193454.8|193304.8|193408|193258|453
1668132600000|2022-11-11 02:10:00|193410|193260|193415.1|193265.1|193428.6|193278.6|193386.1|193236.1|353
1668132900000|2022-11-11 02:15:00|193415.3|193265.3|193399.5|193249.5|193437.9|193287.9|193399.5|193249.5|354
1668133200000|2022-11-11 02:20:00|193399.3|193249.3|193332.8|193182.8|193400.4|193250.4|193306.5|193156.5|328
1668133500000|2022-11-11 02:25:00|193333.1|193183.1|193283.9|193133.9|193333.1|193183.1|193281.1|193131.1|306
1668133800000|2022-11-11 02:30:00|193281.5|193131.5|193284.9|193134.9|193349.1|193199.1|193263.6|193113.6|373
1668134100000|2022-11-11 02:35:00|193284.7|193134.7|193265.3|193115.3|193287.5|193137.5|193256.3|193106.3|348
1668134400000|2022-11-11 02:40:00|193265|193115|193335.2|193185.2|193335.2|193185.2|193262.1|193112.1|283
1668134700000|2022-11-11 02:45:00|193335.4|193185.4|193290.8|193140.8|193335.4|193185.4|193279.2|193129.2|367
1668135000000|2022-11-11 02:50:00|193291.7|193141.7|193334.7|193184.7|193342.5|193192.5|193288.4|193138.4|252
1668135300000|2022-11-11 02:55:00|193334.6|193184.6|193262|193112|193338.7|193188.7|193249.4|193099.4|401
1668135600000|2022-11-11 03:00:00|193262.5|193112.5|193339.2|193189.2|193345.4|193195.4|193262|193112|386
1668135900000|2022-11-11 03:05:00|193344.8|193194.8|193371.5|193221.5|193375.2|193225.2|193319.9|193169.9|308
1668136200000|2022-11-11 03:10:00|193368.5|193218.5|193368.1|193218.1|193381.5|193231.5|193361|193211|197
1668136500000|2022-11-11 03:15:00|193367.7|193217.7|193371|193221|193372.6|193222.6|193323|193173|269
1668136800000|2022-11-11 03:20:00|193369.9|193219.9|193376.9|193226.9|193378.5|193228.5|193359.1|193209.1|254
1668137100000|2022-11-11 03:25:00|193373.1|193223.1|193373|193223|193375.9|193225.9|193319.2|193169.2|306
1668137400000|2022-11-11 03:30:00|193371.7|193221.7|193310.6|193160.6|193372.2|193222.2|193309.5|193159.5|338
1668137700000|2022-11-11 03:35:00|193311.8|193161.8|193327.2|193177.2|193344.3|193194.3|193310|193160|308
1668138000000|2022-11-11 03:40:00|193327|193177|193329.1|193179.1|193346.6|193196.6|193320.2|193170.2|329
1668138300000|2022-11-11 03:45:00|193329.9|193179.9|193326.6|193176.6|193345.8|193195.8|193319.7|193169.7|301
1668138600000|2022-11-11 03:50:00|193329.5|193179.5|193293.8|193143.8|193329.5|193179.5|193281.1|193131.1|282
1668138900000|2022-11-11 03:55:00|193291.8|193141.8|193304.8|193154.8|193323.2|193173.2|193280.8|193130.8|350
1668139200000|2022-11-11 04:00:00|193305.6|193155.6|193276.6|193126.6|193325.9|193175.9|193272.2|193122.2|423
1668139500000|2022-11-11 04:05:00|193276.7|193126.7|193264.3|193114.3|193288.4|193138.4|193258.6|193108.6|363
1668139800000|2022-11-11 04:10:00|193264.5|193114.5|193277.7|193127.7|193282.7|193132.7|193248.9|193098.9|357
1668140100000|2022-11-11 04:15:00|193279.6|193129.6|193281.7|193131.7|193287.5|193137.5|193273.4|193123.4|290
1668140400000|2022-11-11 04:20:00|193281.5|193131.5|193310.8|193160.8|193331|193181|193274.6|193124.6|322
1668140700000|2022-11-11 04:25:00|193308.4|193158.4|193272.8|193122.8|193315.4|193165.4|193265.9|193115.9|251
1668141000000|2022-11-11 04:30:00|193273.3|193123.3|193269.2|193119.2|193296.5|193146.5|193263|193113|234
1668141300000|2022-11-11 04:35:00|193273|193123|193289.9|193139.9|193300.7|193150.7|193241.9|193091.9|263
1668141600000|2022-11-11 04:40:00|193291.9|193141.9|193248.8|193098.8|193295.4|193145.4|193243.4|193093.4|274
1668141900000|2022-11-11 04:45:00|193248.7|193098.7|193254.2|193104.2|193262.6|193112.6|193243.8|193093.8|210
1668142200000|2022-11-11 04:50:00|193253.2|193103.2|193253.8|193103.8|193270.5|193120.5|193241|193091|250
1668142500000|2022-11-11 04:55:00|193251.1|193101.1|193239.2|193089.2|193255.5|193105.5|193228.5|193078.5|266
1668142800000|2022-11-11 05:00:00|193239.7|193089.7|193237.4|193087.4|193277.4|193127.4|193225.9|193075.9|416
1668143100000|2022-11-11 05:05:00|193234.1|193084.1|193250.6|193100.6|193256|193106|193196.4|193046.4|277
1668143400000|2022-11-11 05:10:00|193243.4|193093.4|193197.4|193047.4|193254.1|193104.1|193194.4|193044.4|246
1668143700000|2022-11-11 05:15:00|193197.5|193047.5|193241.7|193091.7|193246.3|193096.3|193197.5|193047.5|354
1668144000000|2022-11-11 05:20:00|193243.1|193093.1|193256.4|193106.4|193262.9|193112.9|193229.1|193079.1|219
1668144300000|2022-11-11 05:25:00|193252.2|193102.2|193167.4|193017.4|193257.6|193107.6|193150|193000|308
1668144600000|2022-11-11 05:30:00|193167.7|193017.7|193131.2|192981.2|193210.6|193060.6|193130.8|192980.8|479
1668144900000|2022-11-11 05:35:00|193132.7|192982.7|193172.2|193022.2|193174.2|193024.2|193122.7|192972.7|451
1668145200000|2022-11-11 05:40:00|193172.1|193022.1|193131.3|192981.3|193214|193064|193130.8|192980.8|545
1668145500000|2022-11-11 05:45:00|193131.1|192981.1|193081.7|192931.7|193139.5|192989.5|193078.2|192928.2|425
1668145800000|2022-11-11 05:50:00|193083.4|192933.4|192949.8|192799.8|193094.6|192944.6|192942.5|192792.5|482
1668146100000|2022-11-11 05:55:00|192950.2|192800.2|192988.4|192838.4|193001.7|192851.7|192932|192782|445
1668146400000|2022-11-11 06:00:00|192988.6|192838.6|192903.7|192753.7|193000|192850|192882.9|192732.9|480
1668146700000|2022-11-11 06:05:00|192910.2|192760.2|192861.3|192711.3|192913.1|192763.1|192782.5|192632.5|497
1668147000000|2022-11-11 06:10:00|192862|192712|193020|192870|193020|192870|192861.6|192711.6|482
1668147300000|2022-11-11 06:15:00|193046.3|192896.3|193018.1|192868.1|193055.8|192905.8|193009.7|192859.7|416
1668147600000|2022-11-11 06:20:00|193017.5|192867.5|193083.1|192933.1|193091|192941|192994.9|192844.9|496
1668147900000|2022-11-11 06:25:00|193082.9|192932.9|193092.7|192942.7|193101.2|192951.2|193082.1|192932.1|491
1668148200000|2022-11-11 06:30:00|193093.1|192943.1|193132.3|192982.3|193139.8|192989.8|193089.5|192939.5|570
1668148500000|2022-11-11 06:35:00|193132.6|192982.6|193165.5|193015.5|193180|193030|193127.7|192977.7|517
1668148800000|2022-11-11 06:40:00|193165.2|193015.2|193193.5|193043.5|193208.4|193058.4|193163.2|193013.2|466
1668149100000|2022-11-11 06:45:00|193193.3|193043.3|193131.2|192981.2|193194.3|193044.3|193086.2|192936.2|349
1668149400000|2022-11-11 06:50:00|193130.5|192980.5|193100|192950|193139|193010.5|193060.5|192938.4|262
1668149700000|2022-11-11 06:55:00|193100.1|192950.1|193084.6|192934.6|193103.6|192953.6|193063.9|192913.9|361
1668150000000|2022-11-11 07:00:00|193095|192945|193074.4|192924.4|193183.6|193033.6|193070.4|192920.4|503
1668150300000|2022-11-11 07:05:00|193074.9|192924.9|193103.2|192953.2|193146.9|192996.9|193003.5|192853.5|596
1668150600000|2022-11-11 07:10:00|193103|192953|193069.3|192919.3|193184.1|193034.1|193027.3|192877.3|612
1668150900000|2022-11-11 07:15:00|193069.5|192919.5|193036.1|192886.1|193071.3|192921.3|192935.1|192785.1|510
1668151200000|2022-11-11 07:20:00|193032.7|192882.7|192920|192770|193042.7|192892.7|192912.8|192762.8|600
1668151500000|2022-11-11 07:25:00|192919.8|192769.8|192955.3|192805.3|192997.2|192847.2|192916.9|192766.9|525
1668151800000|2022-11-11 07:30:00|192955.2|192805.2|192954.7|192804.7|192989.9|192839.9|192873.4|192723.4|559
1668152100000|2022-11-11 07:35:00|192954.6|192804.6|192984.4|192834.4|193020.4|192870.4|192919.8|192769.8|610
1668152400000|2022-11-11 07:40:00|192983.1|192833.1|192930.1|192780.1|193031.2|192881.2|192921.1|192771.1|599
1668152700000|2022-11-11 07:45:00|192934.6|192784.6|192858.6|192708.6|192940|192790|192811.3|192661.3|584
1668153000000|2022-11-11 07:50:00|192860.1|192710.1|192831.3|192681.3|192898.2|192748.2|192788.9|192638.9|590
1668153300000|2022-11-11 07:55:00|192831.5|192681.5|192836.3|192686.3|192885|192735|192795.9|192645.9|611
1668153600000|2022-11-11 08:00:00|192831.7|192681.7|193054.2|192904.2|193108.2|192976.9|192831.7|192681.7|702
1668153900000|2022-11-11 08:05:00|193057.7|192907.7|193225.8|193075.8|193227.2|193077.2|193051.5|192901.5|596
1668154200000|2022-11-11 08:10:00|193226.7|193076.7|193219.8|193069.8|193268.6|193169.6|193200.6|193050.6|519
1668154500000|2022-11-11 08:15:00|193195.3|193045.3|193115.3|192965.3|193228.7|193078.7|193108.6|192958.6|546
1668154800000|2022-11-11 08:20:00|193115.1|192965.1|193078.2|192928.2|193225.5|193075.5|193069.2|192919.2|616
1668155100000|2022-11-11 08:25:00|193076.2|192926.2|193005.3|192855.3|193078.9|192928.9|192986.7|192836.7|622
1668155400000|2022-11-11 08:30:00|193006.5|192856.5|192990.9|192840.9|193093.8|192943.8|192950.5|192800.5|608
1668155700000|2022-11-11 08:35:00|192989.2|192839.2|193027.5|192877.5|193057|192907|192949.4|192799.4|611
1668156000000|2022-11-11 08:40:00|193027.7|192877.7|192887.4|192737.4|193082.2|192932.2|192882.7|192732.7|620
1668156300000|2022-11-11 08:45:00|192887.7|192737.7|192835.1|192685.1|192962.3|192812.3|192808.1|192658.1|674
1668156600000|2022-11-11 08:50:00|192832.5|192682.5|192870.2|192720.2|192877.6|192727.6|192731.1|192581.1|628
1668156900000|2022-11-11 08:55:00|192867.2|192717.2|192847.7|192697.7|192885.4|192735.4|192775.4|192625.4|618
1668157200000|2022-11-11 09:00:00|192857.2|192707.2|192906.1|192756.1|192958.8|192808.8|192827.6|192677.6|612
1668157500000|2022-11-11 09:05:00|192905.1|192755.1|192878.4|192728.4|192993.8|192843.8|192874|192724|581
1668157800000|2022-11-11 09:10:00|192876.8|192726.8|192990.5|192840.5|193008.8|192858.8|192842.9|192692.9|610
1668158100000|2022-11-11 09:15:00|192977.7|192827.7|193072|192922|193103.9|192953.9|192882.8|192732.8|632
1668158400000|2022-11-11 09:20:00|193070.2|192920.2|193075.3|192925.3|193075.5|192925.5|193020.6|192870.6|561
1668158700000|2022-11-11 09:25:00|193075.1|192925.1|193077.7|192927.7|193148.8|192998.8|193073.7|192923.7|510
1668159000000|2022-11-11 09:30:00|193077.3|192927.3|193084.9|192934.9|193129.8|192979.8|193068.5|192918.5|457
1668159300000|2022-11-11 09:35:00|193089.5|192939.5|193123.2|192973.2|193148.9|192998.9|193089.5|192939.5|454
1668159600000|2022-11-11 09:40:00|193120.6|192970.6|193110.4|192960.4|193147|192997|193105.8|192955.8|437
1668159900000|2022-11-11 09:45:00|193110.5|192960.5|193037|192887|193110.9|192960.9|192970.7|192848.8|514
1668160200000|2022-11-11 09:50:00|193036.8|192886.8|193111.8|192961.8|193140.2|192990.2|193019.2|192881.7|456
1668160500000|2022-11-11 09:55:00|193111.6|192961.6|193153.3|193003.3|193179.4|193048|193020.8|192870.8|561
1668160800000|2022-11-11 10:00:00|193153.1|193003.1|193432.8|193282.8|193432.8|193331.1|193078.6|192973.2|671
1668161100000|2022-11-11 10:05:00|193437.3|193287.3|193500.8|193350.8|193547.4|193430.6|193414.2|193284.6|534
1668161400000|2022-11-11 10:10:00|193502.4|193352.4|193474.5|193324.5|193548.2|193398.2|193416.5|193299.5|586
1668161700000|2022-11-11 10:15:00|193474.8|193324.8|193466.7|193316.7|193517.4|193415.9|193376|193270.3|615
1668162000000|2022-11-11 10:20:00|193467.4|193317.4|193617.1|193467.1|193648.7|193533.1|193410.7|193260.7|557
1668162300000|2022-11-11 10:25:00|193617.2|193467.2|193846.6|193696.6|193863.4|193723.7|193571.4|193464.2|498
1668162600000|2022-11-11 10:30:00|193846.5|193696.5|193915.4|193765.4|193916.2|193766.2|193774.1|193671.2|478
1668162900000|2022-11-11 10:35:00|193915|193765|194044.8|193894.8|194046.3|193896.3|193895.1|193745.1|509
1668163200000|2022-11-11 10:40:00|194045.1|193895.1|194160.8|194010.8|194289.1|194139.1|194045.1|193895.1|556
1668163500000|2022-11-11 10:45:00|194161.1|194011.1|194185.1|194035.1|194201.4|194051.4|194113.2|193963.2|417
1668163800000|2022-11-11 10:50:00|194182.2|194032.2|194191.3|194041.3|194234.5|194084.5|194153.6|194003.6|517
1668164100000|2022-11-11 10:55:00|194188.8|194038.8|194186.6|194036.6|194277.7|194127.7|194185.2|194035.2|510
1668164400000|2022-11-11 11:00:00|194185.5|194035.5|193980.9|193830.9|194189.1|194039.1|193975.2|193825.2|578
1668164700000|2022-11-11 11:05:00|193979.3|193829.3|193903.8|193753.8|193991.6|193841.6|193896.1|193746.1|476
1668165000000|2022-11-11 11:10:00|193904.1|193754.1|193862.7|193712.7|193988.6|193838.6|193856.5|193706.5|438
1668165300000|2022-11-11 11:15:00|193862.6|193712.6|193739|193589|193905.7|193755.7|193732.6|193582.6|446
1668165600000|2022-11-11 11:20:00|193739.1|193589.1|193904.9|193754.9|193906.4|193756.4|193738.5|193588.5|501
1668165900000|2022-11-11 11:25:00|193902.9|193752.9|193903|193753|193958.9|193808.9|193892.7|193742.7|403
1668166200000|2022-11-11 11:30:00|193902.2|193752.2|193756.3|193606.3|193902.2|193752.2|193662.1|193556.2|402
1668166500000|2022-11-11 11:35:00|193754.3|193604.3|193766.4|193616.4|193818.9|193668.9|193743.9|193593.9|586
1668166800000|2022-11-11 11:40:00|193766.6|193616.6|193714.1|193564.1|193781.9|193631.9|193698.4|193548.4|468
1668167100000|2022-11-11 11:45:00|193714.6|193564.6|193711.4|193561.4|193734.9|193584.9|193667.4|193517.4|440
1668167400000|2022-11-11 11:50:00|193711.5|193561.5|193680.3|193530.3|193738.5|193588.5|193652|193502|493
1668167700000|2022-11-11 11:55:00|193683.4|193533.4|193716.1|193566.1|193745.8|193595.8|193671.7|193521.7|454
1668168000000|2022-11-11 12:00:00|193708.7|193558.7|193760.3|193610.3|193867.1|193717.1|193701.4|193558.4|557
1668168300000|2022-11-11 12:05:00|193760.8|193610.8|193793|193643|193811.1|193705.3|193742.5|193598.4|496
1668168600000|2022-11-11 12:10:00|193792.2|193642.2|193933.4|193783.4|193936.7|193786.7|193779.6|193638.6|429
1668168900000|2022-11-11 12:15:00|193934.3|193784.3|194105.5|193955.5|194195.3|194045.3|193895.6|193779|577
1668169200000|2022-11-11 12:20:00|194105.6|193955.6|194118.3|193968.3|194198.5|194048.5|194088.8|193938.8|540
1668169500000|2022-11-11 12:25:00|194118.6|193968.6|194214.2|194064.2|194216.5|194066.5|194030.7|193927|535
1668169800000|2022-11-11 12:30:00|194210.5|194060.5|194182.9|194132.9|194271.8|194174|194175.1|194058.9|590
1668170100000|2022-11-11 12:35:00|194183|194133|194456.2|194406.2|194509.1|194406.2|194173.5|194081.9|612
1668170400000|2022-11-11 12:40:00|194455.3|194405.3|194466.8|194316.8|194505|194405.3|194357.9|194257|596
1668170700000|2022-11-11 12:45:00|194466.9|194316.9|194603.5|194453.5|194607.4|194497.3|194399.5|194297.6|566
1668171000000|2022-11-11 12:50:00|194601.3|194451.3|194780.8|194630.8|194806.1|194705.8|194554.5|194444|586
1668171300000|2022-11-11 12:55:00|194777.5|194627.5|194475.2|194425.2|194777.5|194675.9|194454.2|194356.9|560
1668171600000|2022-11-11 13:00:00|194522.2|194372.2|194360.7|194210.7|194597.5|194468.5|194306.1|194207|693
1668171900000|2022-11-11 13:05:00|194361.4|194211.4|194234.7|194184.7|194376.7|194271.1|194211.1|194119.5|648
1668172200000|2022-11-11 13:10:00|194235.1|194185.1|194278.2|194228.2|194374.2|194275.5|194195.2|194094.1|629
1668172500000|2022-11-11 13:15:00|194278.1|194228.1|194251.5|194201.5|194336.2|194239.9|194230.9|194131.4|621
1668172800000|2022-11-11 13:20:00|194308.1|194158.1|194055.8|193905.8|194308.1|194205.5|193981.8|193898.7|704
1668173100000|2022-11-11 13:25:00|194056.8|193906.8|194368.1|194218.1|194369.4|194268.3|193982|193874|689
1668173400000|2022-11-11 13:30:00|194366.3|194216.3|194410.9|194260.9|194463.1|194362.8|194310.4|194209|706
1668173700000|2022-11-11 13:35:00|194415.4|194265.4|194324.1|194174.1|194415.4|194307.8|194264.5|194137.8|678
1668174000000|2022-11-11 13:40:00|194324.4|194174.4|194477.3|194427.3|194490|194429|194268.8|194143.2|532
1668174300000|2022-11-11 13:45:00|194476.3|194426.3|194526.7|194476.7|194607.3|194508|194432.1|194331.5|652
1668174600000|2022-11-11 13:50:00|194526.5|194476.5|194801.8|194651.8|194801.8|194702.9|194482.2|194383.7|640
1668174900000|2022-11-11 13:55:00|194801.9|194651.9|194929.3|194779.3|194949.1|194827.9|194741.8|194635.9|657
1668175200000|2022-11-11 14:00:00|194943.3|194793.3|195093.3|194943.3|195154.8|195041.4|194931.4|194793.3|663
1668175500000|2022-11-11 14:05:00|195042.4|194992.4|195054.5|194904.5|195102.2|194993.3|194898|194796.9|641
1668175800000|2022-11-11 14:10:00|195057.6|194907.6|195043.4|194893.4|195094|194972.7|194914.3|194813.8|489
1668176100000|2022-11-11 14:15:00|195035.3|194885.3|195049.7|194899.7|195112.4|194988.3|194916.8|194823.1|634
1668176400000|2022-11-11 14:20:00|195050.1|194900.1|195130.7|194980.7|195205.6|195100.4|194976.5|194879.4|664
1668176700000|2022-11-11 14:25:00|195127.6|194977.6|195304.6|195154.6|195315.8|195176.3|195025|194904.7|642
1668177000000|2022-11-11 14:30:00|195302|195152|195427.3|195377.3|195479.4|195377.8|195165.5|195060.9|736
1668177300000|2022-11-11 14:35:00|195426.9|195376.9|195455.2|195405.2|195516.1|195413.9|195334.5|195236.7|761
1668177600000|2022-11-11 14:40:00|195456.8|195406.8|195601.7|195451.7|195754.2|195654.8|195420|195322.2|766
1668177900000|2022-11-11 14:45:00|195547.4|195497.4|195434.9|195284.9|195593.3|195497.4|195381.9|195267.8|730
1668178200000|2022-11-11 14:50:00|195435|195285|195510.7|195360.7|195517.2|195414|195289.1|195188.6|691
1668178500000|2022-11-11 14:55:00|195508.9|195358.9|195484.6|195334.6|195578.7|195428.7|195359|195237.8|707
1668178800000|2022-11-11 15:00:00|195571.7|195421.7|195582.2|195432.2|195645.1|195495.1|195392.4|195242.4|817
1668179100000|2022-11-11 15:05:00|195585.2|195435.2|195966.6|195816.6|195983.7|195836.7|195509.1|195359.1|754
1668179400000|2022-11-11 15:10:00|195966.7|195816.7|195827.7|195677.7|195971.1|195849.4|195732.4|195619.3|750
1668179700000|2022-11-11 15:15:00|195796.2|195746.2|195744.5|195694.5|195972.1|195866|195739.9|195640.9|708
1668180000000|2022-11-11 15:20:00|195740|195690|195565.8|195415.8|195796.4|195700.3|195506.1|195373.6|673
1668180300000|2022-11-11 15:25:00|195565.7|195415.7|195415.6|195265.6|195584.3|195487|195341.9|195230.3|719
1668180600000|2022-11-11 15:30:00|195361.7|195311.7|195291.5|195141.5|195489.4|195374.4|195235.2|195141.5|688
1668180900000|2022-11-11 15:35:00|195292.1|195142.1|195494.5|195344.5|195610.3|195515.9|195249.7|195139.1|716
1668181200000|2022-11-11 15:40:00|195494.8|195344.8|195556.7|195406.7|195593|195488|195422.2|195325.2|694
1668181500000|2022-11-11 15:45:00|195556.5|195406.5|195468.4|195418.4|195581.7|195474.1|195430.8|195330.4|672
1668181800000|2022-11-11 15:50:00|195468|195418|195397.5|195247.5|195512.6|195419.3|195295.3|195187.2|661
1668182100000|2022-11-11 15:55:00|195401|195251|195316.5|195266.5|195534.9|195432|195267.9|195174.8|667
1668182400000|2022-11-11 16:00:00|195312.7|195262.7|195273|195223|195369.5|195308.1|195234|195148.1|684
1668182700000|2022-11-11 16:05:00|195272.4|195222.4|195424.2|195374.2|195469.2|195384.6|195267.5|195217.5|610
1668183000000|2022-11-11 16:10:00|195425|195375|195523.7|195473.7|195603.3|195511.9|195389.8|195331.7|680
1668183300000|2022-11-11 16:15:00|195525.1|195475.1|195406.9|195256.9|195579.2|195491.8|195340.2|195247.5|687
1668183600000|2022-11-11 16:20:00|195407|195257|195337.5|195287.5|195413.4|195313.9|195276|195176|671
1668183900000|2022-11-11 16:25:00|195339.1|195289.1|195456.2|195306.2|195456.2|195374.5|195325.6|195224.8|588
1668184200000|2022-11-11 16:30:00|195459.4|195309.4|195447.2|195297.2|195554|195465.7|195397.8|195293.2|663
1668184500000|2022-11-11 16:35:00|195445.9|195295.9|195447.8|195297.8|195452.9|195351|195363.4|195257.9|550
1668184800000|2022-11-11 16:40:00|195403.4|195353.4|195411.3|195261.3|195478.3|195377.8|195329.9|195179.9|658
1668185100000|2022-11-11 16:45:00|195410.9|195260.9|195353|195203|195458|195344|195292.5|195195.3|657
1668185400000|2022-11-11 16:50:00|195352.7|195202.7|195456.7|195306.7|195457.8|195328.1|195279.5|195139.2|593
1668185700000|2022-11-11 16:55:00|195458|195308|195608.1|195458.1|195620.1|195506|195434.6|195300.1|626
1668186000000|2022-11-11 17:00:00|195607.4|195457.4|195530.5|195380.5|195622|195501.3|195517.5|195375.8|646
1668186300000|2022-11-11 17:05:00|195530.2|195380.2|195448.2|195298.2|195618.6|195495.6|195437.7|195287.7|618
1668186600000|2022-11-11 17:10:00|195448.4|195298.4|195410.2|195260.2|195491.7|195374|195331.4|195218.9|638
1668186900000|2022-11-11 17:15:00|195410.8|195260.8|195338.4|195188.4|195427.3|195310.8|195299.2|195188.4|626
1668187200000|2022-11-11 17:20:00|195336.6|195186.6|195307.4|195257.4|195382.3|195280.6|195287.3|195171.6|558
1668187500000|2022-11-11 17:25:00|195308.1|195258.1|195325.7|195175.7|195363.7|195263.1|195228.8|195129.7|549
1668187800000|2022-11-11 17:30:00|195326.4|195176.4|195291.1|195141.1|195370.4|195256.3|195219.6|195097.8|635
1668188100000|2022-11-11 17:35:00|195292.4|195142.4|195297.2|195147.2|195312.1|195208.9|195171.8|195066.6|606
1668188400000|2022-11-11 17:40:00|195297.4|195147.4|195267.3|195117.3|195368.5|195268.9|195224.6|195108.4|610
1668188700000|2022-11-11 17:45:00|195267|195117|195304.9|195154.9|195319.3|195211|195198.3|195093.7|564
1668189000000|2022-11-11 17:50:00|195304.7|195154.7|195358.8|195208.8|195362.5|195261.4|195227.3|195123.2|566
1668189300000|2022-11-11 17:55:00|195358.5|195208.5|195333.2|195183.2|195395.7|195292.8|195278.7|195180.1|622
1668189600000|2022-11-11 18:00:00|195334.1|195184.1|195316.7|195166.7|195372.7|195268.5|195249.3|195145.5|626
1668189900000|2022-11-11 18:05:00|195316.9|195166.9|195258.8|195108.8|195326.7|195211.9|195193.8|195093.3|514
1668190200000|2022-11-11 18:10:00|195259.2|195109.2|195267.2|195117.2|195332|195229.6|195197.3|195097.9|557
1668190500000|2022-11-11 18:15:00|195262.9|195112.9|195228.9|195178.9|195294.9|195193.2|195221.7|195102.9|492
1668190800000|2022-11-11 18:20:00|195283.4|195133.4|195305.4|195155.4|195311.2|195211.2|195231.5|195133.4|460
1668191100000|2022-11-11 18:25:00|195307.3|195157.3|195151.2|195001.2|195307.3|195209.8|195098.3|194994.8|573
1668191400000|2022-11-11 18:30:00|195151.9|195001.9|195004.1|194954.1|195153.2|195056|194956.8|194860.8|552
1668191700000|2022-11-11 18:35:00|195004.2|194954.2|195143.8|195093.8|195202.9|195105.3|195004.2|194907.3|521
1668192000000|2022-11-11 18:40:00|195141.5|195091.5|195097.3|195047.3|195208.3|195110.7|195087.4|194986.8|488
1668192300000|2022-11-11 18:45:00|195096.3|195046.3|195026.2|194976.2|195198.4|195106.9|195014.6|194910.4|504
1668192600000|2022-11-11 18:50:00|195028.2|194978.2|195072.9|195022.9|195127.4|195036|195026.5|194926.2|466
1668192900000|2022-11-11 18:55:00|195078.6|195028.6|195067.9|195017.9|195124.6|195033.2|195043.5|194944.4|544
1668193200000|2022-11-11 19:00:00|195069.3|195019.3|195090.5|195040.5|195133.7|195041.7|195049.2|194956.5|494
1668193500000|2022-11-11 19:05:00|195090.6|195040.6|195073.8|195023.8|195137.7|195043.9|195050.9|194957.4|529
1668193800000|2022-11-11 19:10:00|195077|195027|195100.3|195050.3|195188.8|195111.1|195074.2|194973.4|469
1668194100000|2022-11-11 19:15:00|195079.6|195029.6|194998.8|194948.8|195165.8|195065.5|194998.8|194881.2|516
1668194400000|2022-11-11 19:20:00|194997.3|194947.3|195017.7|194967.7|195068.8|194981.5|194973.2|194871.6|583
1668194700000|2022-11-11 19:25:00|195017.8|194967.8|195007.6|194957.6|195102.5|195014.3|194979|194916.4|496
1668195000000|2022-11-11 19:30:00|195005.4|194955.4|195064.8|195014.8|195101|195014.8|194978.1|194874.2|499
1668195300000|2022-11-11 19:35:00|195065.3|195015.3|195060.3|194910.3|195068.1|195016.4|194992.9|194908.5|450
1668195600000|2022-11-11 19:40:00|195060.8|194910.8|195085.9|194935.9|195135.2|195017.6|195007.6|194906.1|516
1668195900000|2022-11-11 19:45:00|195086.4|194936.4|195056.6|194906.6|195090.9|194971.5|194991.5|194878.5|573
1668196200000|2022-11-11 19:50:00|195061.5|194911.5|195036.1|194886.1|195070.8|194950.3|194973.8|194875.5|563
1668196500000|2022-11-11 19:55:00|195035.2|194885.2|194979.7|194829.7|195055.4|194936.2|194912.9|194812.8|538
1668196800000|2022-11-11 20:00:00|194979.5|194829.5|195055.3|194905.3|195067.7|194946.9|194930.8|194827.1|659
1668197100000|2022-11-11 20:05:00|195054.7|194904.7|195140.1|194990.1|195145.1|195014.4|194990.6|194871.6|653
1668197400000|2022-11-11 20:10:00|195138.8|194988.8|195134.6|194984.6|195186.6|195078.8|195068|194961.5|619
1668197700000|2022-11-11 20:15:00|195134.7|194984.7|195071.3|194921.3|195149.6|195059.1|195005.7|194898.9|518
1668198000000|2022-11-11 20:20:00|195076.8|194926.8|195061.8|194911.8|195101.5|194983|195008.7|194907.1|525
1668198300000|2022-11-11 20:25:00|195064.4|194914.4|195110.5|194960.5|195137|195030.3|195013.8|194908|566
1668198600000|2022-11-11 20:30:00|195110.3|194960.3|195113.4|194963.4|195159|195054.7|195053.8|194923.4|577
1668198900000|2022-11-11 20:35:00|195113.3|194963.3|195056|194906|195145.1|195032.5|195048.9|194898.9|596
1668199200000|2022-11-11 20:40:00|195056.6|194906.6|194979.5|194829.5|195063.9|194949.1|194952.5|194818.8|524
1668199500000|2022-11-11 20:45:00|194979.6|194829.6|195008.3|194858.3|195051.8|194901.8|194957.6|194807.6|527
1668199800000|2022-11-11 20:50:00|195008.5|194858.5|195011|194861|195048|194916.4|194966.4|194817.1|662
1668200100000|2022-11-11 20:55:00|195010.7|194860.7|195079.1|194929.1|195162.4|195012.4|194960.1|194810.1|639
1668200400000|2022-11-11 21:00:00|195073.6|194923.6|195090|194940|195162|195012|195029.5|194923.6|487
1668200700000|2022-11-11 21:05:00|195090.4|194940.4|195126.3|194976.3|195129.5|195029.5|195073|194923|315
1668201000000|2022-11-11 21:10:00|195126.1|194976.1|195082.8|194932.8|195199|195049|195081.5|194931.5|434
1668201300000|2022-11-11 21:15:00|195083.1|194933.1|195086.9|194936.9|195101.4|194982.5|195030.5|194929.5|400
1668201600000|2022-11-11 21:20:00|195093|194943|195088.8|194938.8|195096|194946|195086|194936|623
1668201900000|2022-11-11 21:25:00|195088.3|194938.3|195094.2|194944.2|195100.4|194996.5|195046.5|194936|308
1668202200000|2022-11-11 21:30:00|195094|194944|195053.7|194903.7|195110.3|194960.3|195048.9|194898.9|254
1668202500000|2022-11-11 21:35:00|195053.8|194903.8|195049.9|194899.9|195076.5|194926.5|195048.9|194898.9|299
1668202800000|2022-11-11 21:40:00|195051|194901|195053.3|194903.3|195130.6|194980.6|195034.9|194884.9|268
1668203100000|2022-11-11 21:45:00|195053.9|194903.9|195091.3|194941.3|195124|194974|195049.8|194899.8|191
1668203400000|2022-11-11 21:50:00|195091.2|194941.2|195097|194947|195157.4|194950.2|195071|194891.6|144
1668203700000|2022-11-11 21:55:00|195094.8|194944.8|195114.3|194964.3|195191.5|194967.7|195082.2|194875.4|173
1668373200000|2022-11-13 21:00:00|195257.6|194902.6|195257.6|194902.6|195257.6|194902.6|195257.6|194902.6|1
1668375600000|2022-11-13 21:40:00|195191.4|194836.4|195191.4|194836.4|195191.4|194836.4|195074.5|194719.5|3
1668375900000|2022-11-13 21:45:00|195159.1|194804.1|195191.4|194836.4|195191.4|194836.4|195159.1|194804.1|2
1668376200000|2022-11-13 21:50:00|195234.7|194879.7|195191.4|194836.4|195235.3|194880.3|195191.4|194836.4|7
1668376800000|2022-11-13 22:00:00|195173.3|194818.3|195126.7|194816.7|195389.5|195039.5|195126.7|194794.2|8
1668377100000|2022-11-13 22:05:00|195370.9|195060.9|195301.4|194991.4|195371.1|195061.1|194863|194553|12
1668377400000|2022-11-13 22:10:00|195371.1|195061.1|195301.4|194991.4|195371.1|195061.1|194879|194569|9
1668377700000|2022-11-13 22:15:00|195023|194713|195301.4|194991.4|195363.3|195053.3|195023|194713|14
1668378000000|2022-11-13 22:20:00|195363.3|195053.3|195283.4|194973.4|195363.3|195053.3|195052|194742|9
1668378300000|2022-11-13 22:25:00|195148|194838|195283.4|194973.4|195363.3|195053.3|195147|194837|10
1668378600000|2022-11-13 22:30:00|195155|194845|195283.4|194973.4|195283.4|194973.4|195155|194845|10
1668378900000|2022-11-13 22:35:00|195227|194917|195391.4|195081.4|195391.4|195081.4|195212|194902|19
1668379200000|2022-11-13 22:40:00|195212.5|194902.5|195499.4|195189.4|195520.5|195210.5|195212.5|194902.5|45
1668379500000|2022-11-13 22:45:00|195513.3|195203.3|195482|195182|195513.3|195203.3|195384.5|195074.5|24
1668379800000|2022-11-13 22:50:00|195486|195186|195544.3|195282.4|195657.1|195347.1|195486|195186|54
1668380100000|2022-11-13 22:55:00|195657.1|195347.1|195526.8|195221.9|195657.1|195347.1|195417.6|195180.4|35
1668380400000|2022-11-13 23:00:00|195500|195200|195470.2|195320.2|195594|195367.6|195400.8|195180.4|207
1668380700000|2022-11-13 23:05:00|195470|195320|195533.2|195383.2|195557.6|195407.6|195449.3|195299.3|386
1668381000000|2022-11-13 23:10:00|195532.4|195382.4|195526.4|195376.4|195608.6|195458.6|195493|195343|260
1668381300000|2022-11-13 23:15:00|195525|195375|195488.5|195338.5|195541.3|195391.3|195455|195305|318
1668381600000|2022-11-13 23:20:00|195488|195338|195399|195202.5|195504.3|195354.3|195362.7|195202.5|231
1668381900000|2022-11-13 23:25:00|195405.5|195203.5|195401.1|195251.1|195443.1|195293.1|195360|195193.5|225
1668382200000|2022-11-13 23:30:00|195402|195252|195362|195212|195435.5|195276.5|195349.5|195179.5|190
1668382500000|2022-11-13 23:35:00|195362.5|195212.5|195364|195214|195426.1|195276.1|195357.5|195204.1|242
1668382800000|2022-11-13 23:40:00|195381.3|195231.3|195366|195216|195401.5|195245.5|195355.7|195194.7|246
1668383100000|2022-11-13 23:45:00|195367|195217|195258|195108|195398.6|195241.4|195231.6|195080.5|167
1668383400000|2022-11-13 23:50:00|195234.4|195084.4|195251|195101|195321.8|195149.9|195211.3|195061.3|146
1668383700000|2022-11-13 23:55:00|195253|195103|195251.8|195101.8|195285.5|195116.5|195204.1|195054.1|200
1668384000000|2022-11-14 00:00:00|195240.4|195090.4|195223.2|195073.2|195292|195142|195195.9|195045.9|418
1668384300000|2022-11-14 00:05:00|195220|195070|195293.2|195143.2|195309.9|195159.9|195203.5|195053.5|372
1668384600000|2022-11-14 00:10:00|195296.4|195146.4|195358.6|195208.6|195381.2|195231.2|195204|195054|427
1668384900000|2022-11-14 00:15:00|195380.5|195230.5|195311|195161|195388.3|195238.3|195294.5|195144.5|434
1668385200000|2022-11-14 00:20:00|195354.9|195204.9|195267.5|195117.5|195354.9|195204.9|195204|195054|385
1668385500000|2022-11-14 00:25:00|195262|195112|195330|195180|195379.5|195229.5|195247|195097|285
1668385800000|2022-11-14 00:30:00|195335|195185|195325.5|195175.5|195385.6|195235.6|195281.5|195131.5|411
1668386100000|2022-11-14 00:35:00|195320.5|195170.5|195306|195156|195377|195227|195287.6|195137.6|368
1668386400000|2022-11-14 00:40:00|195309|195159|195293|195143|195343.5|195193.5|195285|195135|279
1668386700000|2022-11-14 00:45:00|195294.8|195144.8|195289.5|195139.5|195301|195151|195201.9|195051.9|296
1668387000000|2022-11-14 00:50:00|195290.5|195140.5|195231.8|195081.8|195290.5|195140.5|195227|195077|423
1668387300000|2022-11-14 00:55:00|195233.4|195083.4|195197.6|195047.6|195252.1|195102.1|195193.3|195043.3|400
1668387600000|2022-11-14 01:00:00|195194|195044|195120.7|194970.7|195194|195044|195110.5|194960.5|417
1668387900000|2022-11-14 01:05:00|195117|194967|195222.4|195072.4|195231|195081|195093|194943|526
1668388200000|2022-11-14 01:10:00|195219.1|195069.1|195204|195054|195240.5|195090.5|195129.5|194979.5|486
1668388500000|2022-11-14 01:15:00|195193|195043|195044|194894|195193|195043|195001.6|194851.6|629
1668388800000|2022-11-14 01:20:00|195057.9|194907.9|195174.7|195024.7|195176.9|195026.9|195051.1|194901.1|539
1668389100000|2022-11-14 01:25:00|195181.8|195031.8|195242.4|195092.4|195294.7|195144.7|195177.2|195027.2|516
1668389400000|2022-11-14 01:30:00|195247.6|195097.6|195247.5|195097.5|195350.3|195200.3|195215.4|195065.4|519
1668389700000|2022-11-14 01:35:00|195243.6|195093.6|195344|195194|195372.6|195222.6|195240.5|195090.5|545
1668390000000|2022-11-14 01:40:00|195344.9|195194.9|195353.6|195203.6|195380.1|195230.1|195296.5|195146.5|491
1668390300000|2022-11-14 01:45:00|195355.2|195205.2|195322|195172|195386.9|195236.9|195302|195152|473
1668390600000|2022-11-14 01:50:00|195325|195175|195384.5|195234.5|195426.1|195276.1|195288.3|195138.3|468
1668390900000|2022-11-14 01:55:00|195383|195233|195391|195241|195426.7|195276.7|195354|195204|448
1668391200000|2022-11-14 02:00:00|195396.7|195246.7|195353|195203|195431.3|195281.3|195342.7|195192.7|514
1668391500000|2022-11-14 02:05:00|195362.8|195212.8|195478.7|195328.7|195504.1|195354.1|195346.9|195196.9|447
1668391800000|2022-11-14 02:10:00|195478|195328|195475.7|195325.7|195488.5|195338.5|195420|195270|351
1668392100000|2022-11-14 02:15:00|195475.5|195325.5|195475.5|195325.5|195527.5|195377.5|195455|195305|281
1668392400000|2022-11-14 02:20:00|195469.5|195319.5|195443.5|195293.5|195506.6|195356.6|195437|195287|309
1668392700000|2022-11-14 02:25:00|195443.8|195293.8|195467.4|195317.4|195506.4|195356.4|195405.4|195255.4|323
1668393000000|2022-11-14 02:30:00|195465.8|195315.8|195415.7|195265.7|195491.4|195341.4|195398|195248|294
1668393300000|2022-11-14 02:35:00|195415|195265|195433.5|195283.5|195461.4|195311.4|195409.3|195259.3|271
1668393600000|2022-11-14 02:40:00|195438.8|195288.8|195445.4|195295.4|195476.3|195326.3|195422.7|195272.7|253
1668393900000|2022-11-14 02:45:00|195445.3|195295.3|195429.9|195279.9|195462.7|195312.7|195385|195235|337
1668394200000|2022-11-14 02:50:00|195428.5|195278.5|195397|195247|195449.4|195299.4|195368.9|195218.9|259
1668394500000|2022-11-14 02:55:00|195396.5|195246.5|195353.9|195203.9|195446|195296|195345|195195|330
1668394800000|2022-11-14 03:00:00|195352.7|195202.7|195359.5|195209.5|195387|195237|195342.5|195192.5|322
1668395100000|2022-11-14 03:05:00|195360|195210|195361|195211|195391|195241|195334.8|195184.8|261
1668395400000|2022-11-14 03:10:00|195364.5|195214.5|195300|195150|195418.8|195268.8|195298.8|195148.8|336
1668395700000|2022-11-14 03:15:00|195284.6|195134.6|195301.5|195151.5|195331.7|195181.7|195263.5|195113.5|246
1668396000000|2022-11-14 03:20:00|195302.6|195152.6|195271.6|195121.6|195317.5|195167.5|195235.7|195085.7|259
1668396300000|2022-11-14 03:25:00|195270.6|195120.6|195244|195094|195317.1|195167.1|195221|195071|301
1668396600000|2022-11-14 03:30:00|195244.5|195094.5|195288.5|195138.5|195315.7|195165.7|195243.8|195093.8|306
1668396900000|2022-11-14 03:35:00|195282.1|195132.1|195268.5|195118.5|195289.6|195139.6|195257|195107|254
1668397200000|2022-11-14 03:40:00|195271.3|195121.3|195314.9|195164.9|195315|195165|195238|195088|258
1668397500000|2022-11-14 03:45:00|195315|195165|195342.3|195192.3|195349|195199|195303.6|195153.6|256
1668397800000|2022-11-14 03:50:00|195346.5|195196.5|195374.9|195224.9|195400.8|195250.8|195299|195149|280
1668398100000|2022-11-14 03:55:00|195375.2|195225.2|195320|195170|195396.9|195246.9|195312.4|195162.4|309
1668398400000|2022-11-14 04:00:00|195318|195168|195426.1|195276.1|195432.7|195282.7|195313|195163|352
1668398700000|2022-11-14 04:05:00|195432.5|195282.5|195470.4|195320.4|195485.5|195335.5|195409.6|195259.6|312
1668399000000|2022-11-14 04:10:00|195467.9|195317.9|195475|195325|195495.5|195345.5|195455.5|195305.5|253
1668399300000|2022-11-14 04:15:00|195474|195324|195510.9|195360.9|195511.9|195361.9|195456|195306|270
1668399600000|2022-11-14 04:20:00|195511.7|195361.7|195495.8|195345.8|195516.8|195366.8|195492.7|195342.7|291
1668399900000|2022-11-14 04:25:00|195501.4|195351.4|195504.5|195354.5|195526|195376|195495.5|195345.5|298
1668400200000|2022-11-14 04:30:00|195506.3|195356.3|195517.3|195367.3|195525.5|195375.5|195478.9|195328.9|252
1668400500000|2022-11-14 04:35:00|195534|195384|195509.8|195359.8|195555|195405|195500.2|195350.2|422
1668400800000|2022-11-14 04:40:00|195519.3|195369.3|195476|195326|195546|195396|195466.5|195316.5|364
1668401100000|2022-11-14 04:45:00|195475.4|195325.4|195495.9|195345.9|195539|195389|195470.9|195320.9|326
1668401400000|2022-11-14 04:50:00|195495.7|195345.7|195473.3|195323.3|195502|195352|195465.1|195315.1|373
1668401700000|2022-11-14 04:55:00|195470.3|195320.3|195481.5|195331.5|195508|195358|195449.6|195299.6|367
1668402000000|2022-11-14 05:00:00|195481.6|195331.6|195483.8|195333.8|195515|195365|195471|195321|349
1668402300000|2022-11-14 05:05:00|195482.9|195332.9|195478.5|195328.5|195499|195349|195472|195322|292
1668402600000|2022-11-14 05:10:00|195479.5|195329.5|195482|195332|195498.4|195348.4|195476.5|195326.5|295
1668402900000|2022-11-14 05:15:00|195483.5|195333.5|195440.5|195290.5|195494.5|195344.5|195431|195281|283
1668403200000|2022-11-14 05:20:00|195442|195292|195456.5|195306.5|195495.2|195345.2|195429|195279|313
1668403500000|2022-11-14 05:25:00|195454.5|195304.5|195488.4|195338.4|195501|195351|195442|195292|322
1668403800000|2022-11-14 05:30:00|195488.5|195338.5|195485.8|195335.8|195509.2|195359.2|195453.9|195303.9|395
1668404100000|2022-11-14 05:35:00|195485.3|195335.3|195522.7|195372.7|195542.1|195392.1|195470.4|195320.4|367
1668404400000|2022-11-14 05:40:00|195528.4|195378.4|195525.7|195375.7|195540.9|195390.9|195507.5|195357.5|305
1668404700000|2022-11-14 05:45:00|195526.3|195376.3|195513.9|195363.9|195532|195382|195474|195324|389
1668405000000|2022-11-14 05:50:00|195513.3|195363.3|195547.8|195397.8|195564.6|195414.6|195501.1|195351.1|377
1668405300000|2022-11-14 05:55:00|195547.7|195397.7|195595|195445|195612|195462|195515.5|195365.5|445
1668405600000|2022-11-14 06:00:00|195601.7|195451.7|195576.1|195426.1|195644|195494|195560|195410|594
1668405900000|2022-11-14 06:05:00|195572.3|195422.3|195517.3|195367.3|195577.3|195427.3|195488|195338|414
1668406200000|2022-11-14 06:10:00|195519.8|195369.8|195492.1|195342.1|195522.7|195372.7|195458|195308|417
1668406500000|2022-11-14 06:15:00|195491.5|195341.5|195472.6|195322.6|195495.6|195345.6|195466.5|195316.5|279
1668406800000|2022-11-14 06:20:00|195471.1|195321.1|195485.8|195335.8|195506.4|195356.4|195467|195317|349
1668407100000|2022-11-14 06:25:00|195480.7|195330.7|195451.3|195301.3|195494.3|195344.3|195449.3|195299.3|328
1668407400000|2022-11-14 06:30:00|195451|195301|195455.5|195305.5|195469.6|195319.6|195437.4|195287.4|372
1668407700000|2022-11-14 06:35:00|195447.9|195297.9|195412.3|195262.3|195457|195307|195392.6|195242.6|339
1668408000000|2022-11-14 06:40:00|195400|195250|195360.9|195210.9|195415|195265|195356.6|195206.6|296
1668408300000|2022-11-14 06:45:00|195362.7|195212.7|195336.8|195186.8|195370.8|195220.8|195316.8|195166.8|386
1668408600000|2022-11-14 06:50:00|195336|195186|195248.5|195098.5|195352.3|195202.3|195237|195087|446
1668408900000|2022-11-14 06:55:00|195246.3|195096.3|195174|195024|195267.3|195117.3|195156|195006|560
1668409200000|2022-11-14 07:00:00|195173.4|195023.4|195172.3|195022.3|195224.4|195074.4|195148|194998|506
1668409500000|2022-11-14 07:05:00|195170|195020|195219|195069|195249.5|195099.5|195159|195009|530
1668409800000|2022-11-14 07:10:00|195230.4|195080.4|195156.8|195006.8|195239.6|195089.6|195154.1|195004.1|414
1668410100000|2022-11-14 07:15:00|195156.7|195006.7|195150|195000|195167.3|195017.3|195138.2|194988.2|362
1668410400000|2022-11-14 07:20:00|195149.8|194999.8|195124.9|194974.9|195156.7|195006.7|195115.5|194965.5|569
1668410700000|2022-11-14 07:25:00|195124.8|194974.8|195101.7|194951.7|195160.4|195010.4|195038.6|194888.6|504
1668411000000|2022-11-14 07:30:00|195101.3|194951.3|195085.8|194935.8|195123.1|194973.1|195038.2|194888.2|520
1668411300000|2022-11-14 07:35:00|195085.6|194935.6|195163.9|195013.9|195182.6|195032.6|195067.3|194917.3|524
1668411600000|2022-11-14 07:40:00|195165.2|195015.2|195166.6|195016.6|195210.5|195060.5|195140.4|194990.4|462
1668411900000|2022-11-14 07:45:00|195166.7|195016.7|195179.9|195029.9|195299.8|195149.8|195161.2|195011.2|543
1668412200000|2022-11-14 07:50:00|195178.8|195028.8|195277.2|195127.2|195302|195152|195172|195022|531
1668412500000|2022-11-14 07:55:00|195277|195127|195260.1|195110.1|195337.6|195187.6|195255.1|195105.1|617
1668412800000|2022-11-14 08:00:00|195259.9|195109.9|195334.3|195184.3|195335.7|195185.7|195167.2|195017.2|680
1668413100000|2022-11-14 08:05:00|195334.5|195184.5|195474.5|195324.5|195518.1|195368.1|195325|195180.9|568
1668413400000|2022-11-14 08:10:00|195475.7|195325.7|195323.8|195173.8|195488.9|195338.9|195318.5|195168.5|600
1668413700000|2022-11-14 08:15:00|195322|195172|195058.8|194908.8|195340.9|195190.9|195005.7|194859.2|549
1668414000000|2022-11-14 08:20:00|195058.5|194908.5|195192.7|195142.7|195242.9|195144.3|195022.8|194872.8|558
1668414300000|2022-11-14 08:25:00|195240.8|195090.8|195323.1|195173.1|195365.3|195215.3|195170.5|195020.5|573
1668414600000|2022-11-14 08:30:00|195322.2|195172.2|195128.7|195078.7|195399.9|195249.9|195126|195020.9|577
1668414900000|2022-11-14 08:35:00|195129.2|195079.2|195121.9|194971.9|195178.8|195081.3|195049.3|194932|549
1668415200000|2022-11-14 08:40:00|195077.4|195027.4|194998.1|194848.1|195127.9|195027.4|194916.1|194796|585
1668415500000|2022-11-14 08:45:00|194997.7|194847.7|195021.4|194871.4|195029.7|194879.7|194960.4|194810.4|535
1668415800000|2022-11-14 08:50:00|195022.7|194872.7|195029.8|194879.8|195103.1|194970.6|195013.6|194870.6|515
1668416100000|2022-11-14 08:55:00|195029.6|194879.6|195061.8|194911.8|195067.1|194929.6|194978.6|194872.4|528
1668416400000|2022-11-14 09:00:00|195059.9|194909.9|195126.7|194976.7|195131|195030.8|195027|194909|594
1668416700000|2022-11-14 09:05:00|195127.5|194977.5|195154.8|195004.8|195169.3|195019.3|195055.5|194940.7|537
1668417000000|2022-11-14 09:10:00|195152.8|195002.8|195101.1|194951.1|195152.8|195021.8|195071.8|194939.8|423
1668417300000|2022-11-14 09:15:00|195101.2|194951.2|195113.8|194963.8|195166.2|195016.2|195053.9|194903.9|562
1668417600000|2022-11-14 09:20:00|195114.6|194964.6|195139.5|194989.5|195150.8|195000.8|195091.5|194941.5|557
1668417900000|2022-11-14 09:25:00|195138|194988|195141.5|194991.5|195149.4|194999.4|195128.2|194978.2|485
1668418200000|2022-11-14 09:30:00|195139.7|194989.7|195159.1|195009.1|195173|195023|195115.1|194965.1|494
1668418500000|2022-11-14 09:35:00|195160.1|195010.1|195220.5|195070.5|195223.2|195073.2|195133.9|194983.9|494
1668418800000|2022-11-14 09:40:00|195220.7|195070.7|195268.2|195118.2|195311.2|195161.2|195166.2|195043.1|472
1668419100000|2022-11-14 09:45:00|195268.8|195118.8|195347.3|195197.3|195353.1|195203.1|195241.4|195091.4|550
1668419400000|2022-11-14 09:50:00|195347.4|195197.4|195428.7|195278.7|195466.3|195357.2|195344.6|195194.6|532
1668419700000|2022-11-14 09:55:00|195429.3|195279.3|195801|195651|195802.5|195652.5|195428.8|195278.8|618
1668420000000|2022-11-14 10:00:00|195802.9|195652.9|195712.8|195562.8|195810.2|195660.2|195666.1|195561.6|551
1668420300000|2022-11-14 10:05:00|195701.4|195551.4|195560.1|195410.1|195701.4|195551.4|195465.7|195351.9|667
1668420600000|2022-11-14 10:10:00|195559.9|195409.9|195714.4|195564.4|195719.4|195569.4|195536.4|195386.4|618
1668420900000|2022-11-14 10:15:00|195713.8|195563.8|195540.1|195390.1|195728.8|195588.7|195540.1|195390.1|623
1668421200000|2022-11-14 10:20:00|195540.4|195390.4|195433.6|195283.6|195553.1|195403.1|195409|195259|572
1668421500000|2022-11-14 10:25:00|195433.4|195283.4|195318.5|195168.5|195433.8|195283.8|195311.6|195161.6|471
1668421800000|2022-11-14 10:30:00|195318.3|195168.3|195396.4|195246.4|195437.6|195292|195283.6|195133.6|525
1668422100000|2022-11-14 10:35:00|195395.8|195245.8|195402|195252|195410.5|195263|195313|195200.1|459
1668422400000|2022-11-14 10:40:00|195402.2|195252.2|195480|195330|195494.4|195344.4|195382.9|195232.9|553
1668422700000|2022-11-14 10:45:00|195479.9|195329.9|195553.9|195403.9|195565.8|195415.8|195479.9|195329.9|573
1668423000000|2022-11-14 10:50:00|195555.3|195405.3|195615.6|195465.6|195621|195471|195555.3|195405.3|577
1668423300000|2022-11-14 10:55:00|195614.8|195464.8|195576.9|195426.9|195645.3|195495.3|195521.8|195371.8|577
1668423600000|2022-11-14 11:00:00|195566.9|195416.9|195566.6|195416.6|195619.8|195469.8|195518|195368|528
1668423900000|2022-11-14 11:05:00|195568.1|195418.1|195605.7|195455.7|195633.4|195508.8|195516.7|195400.6|541
1668424200000|2022-11-14 11:10:00|195606.3|195456.3|195646.8|195496.8|195648.3|195498.3|195564.7|195414.7|528
1668424500000|2022-11-14 11:15:00|195648.3|195498.3|195607.9|195457.9|195686|195536|195591|195441|574
1668424800000|2022-11-14 11:20:00|195607.6|195457.6|195677.9|195527.9|195688.4|195538.4|195565.7|195415.7|498
1668425100000|2022-11-14 11:25:00|195677.6|195527.6|195611.6|195461.6|195690.3|195540.3|195602.7|195452.7|470
1668425400000|2022-11-14 11:30:00|195611.4|195461.4|195597.1|195447.1|195645.3|195495.3|195551.7|195401.7|548
1668425700000|2022-11-14 11:35:00|195597.7|195447.7|195576.3|195426.3|195615.6|195465.6|195552.2|195402.2|422
1668426000000|2022-11-14 11:40:00|195576.5|195426.5|195652.5|195502.5|195656.6|195520.7|195569.2|195426.4|478
1668426300000|2022-11-14 11:45:00|195652.6|195502.6|195678|195528|195740.4|195590.4|195651.6|195501.6|485
1668426600000|2022-11-14 11:50:00|195678.1|195528.1|195709.9|195559.9|195730.2|195580.2|195673|195523|489
1668426900000|2022-11-14 11:55:00|195710|195560|195657.9|195507.9|195739.6|195619.9|195636.3|195486.3|541
1668427200000|2022-11-14 12:00:00|195659.3|195509.3|195630.4|195480.4|195714.4|195609.1|195614.4|195464.4|623
1668427500000|2022-11-14 12:05:00|195644.1|195494.1|195635|195485|195653|195503|195501.9|195405.1|512
1668427800000|2022-11-14 12:10:00|195634.9|195484.9|195534.8|195384.8|195638.5|195488.5|195459.8|195355.1|522
1668428100000|2022-11-14 12:15:00|195536|195386|195533|195383|195549.4|195425.1|195455.6|195345.2|466
1668428400000|2022-11-14 12:20:00|195531.7|195381.7|195530.4|195380.4|195553.5|195430|195458.7|195352.1|453
1668428700000|2022-11-14 12:25:00|195528|195378|195491.2|195341.2|195533.5|195431.2|195438.7|195334.6|467
1668429000000|2022-11-14 12:30:00|195486|195336|195277.3|195227.3|195495.7|195395|195276.8|195180.6|487
1668429300000|2022-11-14 12:35:00|195277.8|195227.8|195348.2|195298.2|195417.3|195315|195225.6|195131.2|553
1668429600000|2022-11-14 12:40:00|195347.9|195297.9|195245.8|195095.8|195407.5|195307.6|195173.1|195062|519
1668429900000|2022-11-14 12:45:00|195245.6|195095.6|195197.9|195147.9|195297.7|195192.1|195165.8|195067.8|543
1668430200000|2022-11-14 12:50:00|195199|195149|195107.4|195057.4|195252.2|195157|195078.5|194989|612
1668430500000|2022-11-14 12:55:00|195107.1|195057.1|194956.6|194806.6|195200.1|195109.1|194888.4|194788.4|622
1668430800000|2022-11-14 13:00:00|194952.2|194802.2|194949.9|194799.9|195029.1|194949.4|194903.9|194791.1|667
1668431100000|2022-11-14 13:05:00|194950|194800|194925.5|194875.5|195017.1|194921.8|194837.2|194742.3|675
1668431400000|2022-11-14 13:10:00|194925.2|194875.2|194833.4|194683.4|194990.7|194895.5|194773.4|194673.7|641
1668431700000|2022-11-14 13:15:00|194831.7|194681.7|194711.7|194561.7|194844.7|194762.3|194658.6|194556.1|646
1668432000000|2022-11-14 13:20:00|194664.4|194614.4|194600|194450|194719.7|194617.3|194549.7|194446.1|675
1668432300000|2022-11-14 13:25:00|194602.5|194452.5|194749|194599|194761.5|194647.7|194597.5|194451.2|665
1668432600000|2022-11-14 13:30:00|194748.7|194598.7|194774|194624|194872.7|194722.7|194714.3|194595.9|629
1668432900000|2022-11-14 13:35:00|194774.2|194624.2|194804|194654|194833|194717.8|194756.5|194616.1|668
1668433200000|2022-11-14 13:40:00|194816.5|194666.5|194870.6|194720.6|194907.9|194757.9|194745.4|194632.8|659
1668433500000|2022-11-14 13:45:00|194868.6|194718.6|194951.1|194801.1|195008.2|194895.5|194858.2|194718.6|677
1668433800000|2022-11-14 13:50:00|194950.8|194800.8|195029.8|194879.8|195031.1|194881.1|194872.2|194722.2|661
1668434100000|2022-11-14 13:55:00|195027.4|194877.4|195010.3|194860.3|195172.9|195048.2|194986|194836|658
1668434400000|2022-11-14 14:00:00|195009.2|194859.2|194948.6|194798.6|195030.6|194903.5|194886|194766.6|699
1668434700000|2022-11-14 14:05:00|194950.5|194800.5|195136.6|194986.6|195145.4|195030.8|194948.8|194798.8|656
1668435000000|2022-11-14 14:10:00|195136|194986|195166|195016|195215.5|195117.4|195078.6|194974.4|603
1668435300000|2022-11-14 14:15:00|195167|195017|195159.7|195109.7|195254.9|195157.8|195117.6|195009.3|633
1668435600000|2022-11-14 14:20:00|195163.4|195113.4|195154.8|195004.8|195297.1|195198.3|195118.7|195003.1|599
1668435900000|2022-11-14 14:25:00|195154.4|195004.4|195054.3|195004.3|195162.4|195012.4|194941.6|194852.4|618
1668436200000|2022-11-14 14:30:00|195061.9|195011.9|195018.8|194968.8|195213.1|195111.2|194935.9|194850.3|744
1668436500000|2022-11-14 14:35:00|195018.9|194968.9|195020.5|194870.5|195082|194983|194968|194862.9|704
1668436800000|2022-11-14 14:40:00|195019.8|194869.8|195019.1|194869.1|195081.3|194981.5|194955|194847.4|697
1668437100000|2022-11-14 14:45:00|194967.8|194917.8|195008|194858|195082.4|194978.9|194919.1|194818.1|705
1668437400000|2022-11-14 14:50:00|195007.5|194857.5|194834.9|194684.9|195035.6|194910.1|194761.7|194657.6|671
1668437700000|2022-11-14 14:55:00|194836.6|194686.6|194744.2|194594.2|194902.5|194801.4|194695|194594.2|658
1668438000000|2022-11-14 15:00:00|194741.1|194591.1|194679|194529|194741.1|194644.5|194575.6|194463|681
1668438300000|2022-11-14 15:05:00|194677.9|194527.9|194517.9|194467.9|194774.3|194624.3|194514.3|194416.1|646
1668438600000|2022-11-14 15:10:00|194519.4|194469.4|194472.4|194322.4|194561.6|194469.4|194387.1|194284.3|692
1668438900000|2022-11-14 15:15:00|194415.8|194365.8|194433.3|194383.3|194487.4|194390.2|194292.5|194198.1|706
1668439200000|2022-11-14 15:20:00|194433.4|194383.4|194318.6|194268.6|194485.3|194395.4|194299.4|194204.7|641
1668439500000|2022-11-14 15:25:00|194317.7|194267.7|194209.3|194159.3|194397.6|194292.8|194203.7|194106.1|654
1668439800000|2022-11-14 15:30:00|194207.9|194157.9|194155.6|194105.6|194284|194184.4|194127.6|194077.6|686
1668440100000|2022-11-14 15:35:00|194155.9|194105.9|194202.6|194152.6|194260.7|194186.7|194155.9|194067.5|702
1668440400000|2022-11-14 15:40:00|194202.2|194152.2|194315.4|194165.4|194327.8|194228|194168.5|194118.5|685
1668440700000|2022-11-14 15:45:00|194311|194161|194267.2|194117.2|194360.6|194247.7|194203.9|194105.7|685
1668441000000|2022-11-14 15:50:00|194267.8|194117.8|194334.6|194184.6|194363.5|194246.4|194177.1|194090|722
1668441300000|2022-11-14 15:55:00|194335.6|194185.6|194047|193997|194335.6|194185.6|194023.6|193911.9|745
1668441600000|2022-11-14 16:00:00|194045.1|193995.1|193916.1|193866.1|194057.8|194007.8|193903.1|193805.9|683
1668441900000|2022-11-14 16:05:00|193913.8|193863.8|194050.8|193900.8|194050.8|193951.9|193912.5|193850.1|528
1668442200000|2022-11-14 16:10:00|194050.7|193900.7|194147|193997|194147|194030.9|193991.1|193893.4|523
1668442500000|2022-11-14 16:15:00|194147.6|193997.6|194116.6|194066.6|194233|194137.6|194107.7|193993.6|544
1668442800000|2022-11-14 16:20:00|194115.4|194065.4|194094|193944|194167.9|194068.7|193973.3|193874.2|569
1668443100000|2022-11-14 16:25:00|194092.8|193942.8|194145.6|193995.6|194184.4|194083.5|194043.7|193942.8|578
1668443400000|2022-11-14 16:30:00|194089.5|194039.5|194029.2|193879.2|194155.3|194052.4|193968.6|193865.6|709
1668443700000|2022-11-14 16:35:00|194024.4|193874.4|194080|193930|194080.3|193943.1|193916.3|193808.4|712
1668444000000|2022-11-14 16:40:00|194083.5|193933.5|194062.3|193912.3|194158|194012|194005|193889.1|695
1668444300000|2022-11-14 16:45:00|194061.8|193911.8|193980|193830|194097|193984.3|193965.4|193822.3|672
1668444600000|2022-11-14 16:50:00|193980.8|193830.8|194060.2|193910.2|194107.9|193992.7|193954.3|193820.2|654
1668444900000|2022-11-14 16:55:00|194058.7|193908.7|194021.1|193871.1|194062.5|193942.8|193969.6|193856.6|651
1668445200000|2022-11-14 17:00:00|194019.2|193869.2|193823.4|193773.4|194037.2|193921.3|193818.6|193712.1|659
1668445500000|2022-11-14 17:05:00|193822.8|193772.8|193897.8|193747.8|193912.6|193817.4|193807.5|193700.8|641
1668445800000|2022-11-14 17:10:00|193897.9|193747.9|193892.3|193742.3|193919.6|193820.9|193809|193709.7|624
1668446100000|2022-11-14 17:15:00|193892.1|193742.1|193831.2|193681.2|193945.4|193834.8|193782.2|193679.4|600
1668446400000|2022-11-14 17:20:00|193831.6|193681.6|193807.4|193657.4|193907.2|193792|193740|193637.3|648
1668446700000|2022-11-14 17:25:00|193806.8|193656.8|193743.2|193693.2|193820.6|193721.7|193734.7|193632.3|688
1668447000000|2022-11-14 17:30:00|193742.6|193692.6|193654.3|193504.3|193826.5|193727.2|193575.7|193484.7|613
1668447300000|2022-11-14 17:35:00|193654.4|193504.4|193602.2|193552.2|193673.8|193575.4|193574|193469.3|571
1668447600000|2022-11-14 17:40:00|193596.5|193546.5|193650.2|193500.2|193717.4|193616.7|193596.2|193498.2|577
1668447900000|2022-11-14 17:45:00|193650.9|193500.9|193528.9|193478.9|193678.4|193573.1|193526.2|193440.3|538
1668448200000|2022-11-14 17:50:00|193528.3|193478.3|193610.8|193460.8|193614.2|193509.8|193510.6|193412.7|557
1668448500000|2022-11-14 17:55:00|193611.8|193461.8|193515.3|193465.3|193637.4|193532.8|193512.5|193410.7|595
1668448800000|2022-11-14 18:00:00|193515.5|193465.5|193489.9|193439.9|193625.7|193526.2|193489.3|193389|602
1668449100000|2022-11-14 18:05:00|193493.1|193443.1|193570.6|193520.6|193661.8|193570.4|193488.7|193387|565
1668449400000|2022-11-14 18:10:00|193569|193519|193489.1|193439.1|193621|193526.6|193489.1|193397.2|499
1668449700000|2022-11-14 18:15:00|193489.3|193439.3|193337.7|193287.7|193522.7|193443.8|193310.5|193234.2|565
1668450000000|2022-11-14 18:20:00|193337.9|193287.9|193281.3|193231.3|193369.9|193287.9|193198.2|193110.1|621
1668450300000|2022-11-14 18:25:00|193281.6|193231.6|193287.3|193237.3|193347.7|193282.4|193281.5|193187|471
1668450600000|2022-11-14 18:30:00|193287.4|193237.4|193350.5|193300.5|193414.1|193313.1|193280.7|193184.3|569
1668450900000|2022-11-14 18:35:00|193350.4|193300.4|193403|193353|193455.2|193361.1|193332.6|193229.8|482
1668451200000|2022-11-14 18:40:00|193403.1|193353.1|193416.4|193366.4|193491.1|193397.7|193401|193299|524
1668451500000|2022-11-14 18:45:00|193416|193366|193405.9|193355.9|193504.5|193401.5|193391.2|193302.7|506
1668451800000|2022-11-14 18:50:00|193405.2|193355.2|193327.3|193277.3|193415.1|193363.2|193321.3|193219.2|473
1668452100000|2022-11-14 18:55:00|193327.7|193277.7|193351.7|193301.7|193419.6|193320.2|193321.1|193221.4|478
1668452400000|2022-11-14 19:00:00|193352.5|193302.5|193336.9|193286.9|193403.6|193304.9|193326.6|193253.6|486
1668452700000|2022-11-14 19:05:00|193338.4|193288.4|193395.2|193345.2|193449.5|193348.4|193337.9|193238.1|554
1668453000000|2022-11-14 19:10:00|193394.6|193344.6|193495.2|193445.2|193564.8|193463.7|193390.4|193291.7|566
1668453300000|2022-11-14 19:15:00|193470.1|193420.1|193454.4|193404.4|193557.7|193457.3|193454|193359.5|542
1668453600000|2022-11-14 19:20:00|193454.5|193404.5|193462.8|193412.8|193523.4|193426.7|193454.5|193356.4|528
1668453900000|2022-11-14 19:25:00|193463.7|193413.7|193480.4|193330.4|193547.5|193451.6|193432.6|193330.3|483
1668454200000|2022-11-14 19:30:00|193480.8|193330.8|193461.7|193411.7|193516.4|193414.9|193418.5|193327.7|478
1668454500000|2022-11-14 19:35:00|193461.9|193411.9|193326.5|193276.5|193510.5|193413.4|193306.4|193215.2|622
1668454800000|2022-11-14 19:40:00|193347.6|193297.6|193346.5|193296.5|193427.4|193377.4|193337.7|193258.9|505
1668455100000|2022-11-14 19:45:00|193346.3|193296.3|193375.6|193325.6|193390.6|193340.6|193346|193296|558
1668455400000|2022-11-14 19:50:00|193375.2|193325.2|193375.1|193325.1|193399.5|193326.6|193274.4|193180.2|558
1668455700000|2022-11-14 19:55:00|193377.7|193327.7|193475.1|193325.1|193511.6|193412|193347.3|193256.2|653
1668456000000|2022-11-14 20:00:00|193474.6|193324.6|193317.8|193267.8|193479.3|193372.8|193307.9|193215.6|562
1668456300000|2022-11-14 20:05:00|193317.4|193267.4|193431.9|193381.9|193474.1|193381.9|193306.3|193213.4|516
1668456600000|2022-11-14 20:10:00|193431.4|193381.4|193462.5|193412.5|193527.8|193428.4|193400.6|193299.7|608
1668456900000|2022-11-14 20:15:00|193462.6|193412.6|193465.8|193315.8|193520.2|193434.8|193419.4|193302|627
1668457200000|2022-11-14 20:20:00|193466.1|193316.1|193519.8|193369.8|193535.7|193420|193455.7|193316.1|594
1668457500000|2022-11-14 20:25:00|193520|193370|193558.7|193408.7|193559.6|193459.1|193461.7|193362.7|611
1668457800000|2022-11-14 20:30:00|193557.8|193407.8|193538.2|193388.2|193563.7|193459|193455.4|193355.5|570
1668458100000|2022-11-14 20:35:00|193537.7|193387.7|193541.5|193391.5|193576.8|193468.7|193490|193387.7|588
1668458400000|2022-11-14 20:40:00|193541.6|193391.6|193609.5|193459.5|193614.6|193510.7|193490.6|193391.6|541
1668458700000|2022-11-14 20:45:00|193608.8|193458.8|193678|193528|193679.4|193581.9|193549.7|193455.1|525
1668459000000|2022-11-14 20:50:00|193678.5|193528.5|193587.9|193537.9|193678.7|193581.9|193542.2|193438.9|532
1668459300000|2022-11-14 20:55:00|193588.1|193538.1|193569.2|193519.2|193646.3|193548.1|193553.8|193455.8|448
1668459600000|2022-11-14 21:00:00|193568.7|193518.7|193507.9|193457.9|193605.8|193521.5|193448.7|193340.9|454
1668459900000|2022-11-14 21:05:00|193507.8|193457.8|193566.6|193416.6|193610.7|193490|193507.7|193402.9|331
1668460200000|2022-11-14 21:10:00|193563.3|193413.3|193625.7|193475.7|193627.2|193477.2|193520|193409.9|252
1668460500000|2022-11-14 21:15:00|193625.8|193475.8|193660.5|193510.5|193662.9|193558|193601|193475.8|173
1668460800000|2022-11-14 21:20:00|193662.9|193512.9|193660.4|193510.4|193671.2|193567.1|193610.1|193505.3|185
1668461100000|2022-11-14 21:25:00|193660|193510|193656.6|193506.6|193700.5|193600.4|193606.3|193505.6|184
1668461400000|2022-11-14 21:30:00|193658.6|193508.6|193658.5|193508.5|193683.4|193580.5|193607.7|193500.7|191
1668461700000|2022-11-14 21:35:00|193659.7|193509.7|193725.7|193575.7|193728.4|193626.7|193624.8|193505.6|261
1668462000000|2022-11-14 21:40:00|193724.9|193574.9|193681|193531|193727|193626.2|193625.5|193525.8|364
1668462300000|2022-11-14 21:45:00|193671.7|193521.7|193717|193567|193730.1|193586.2|193636.2|193494.3|252
1668462600000|2022-11-14 21:50:00|193717.1|193567.1|193718.1|193568.1|193724.4|193574.4|193708.2|193558.2|185
1668462900000|2022-11-14 21:55:00|193718.4|193568.4|193665.5|193355.5|193721.2|193571.2|193587.5|193353.4|399
1668463200000|2022-11-14 22:00:00|193661.1|193351.1|193612.4|193302.4|193664|193354|193592.7|193282.7|36
1668463500000|2022-11-14 22:05:00|193615.4|193305.4|193610.6|193300.6|193632.2|193322.2|193604.2|193294.2|30
1668463800000|2022-11-14 22:10:00|193613.4|193303.4|193624.6|193314.6|193660.3|193350.3|193577.4|193267.4|151
1668464100000|2022-11-14 22:15:00|193622.3|193312.3|193580.6|193270.6|193640.6|193330.6|193579.8|193269.8|88
1668464400000|2022-11-14 22:20:00|193581.2|193271.2|193621|193311|193652.7|193342.7|193581.2|193271.2|60
1668464700000|2022-11-14 22:25:00|193614.1|193304.1|193625.5|193315.5|193659.7|193349.7|193585.3|193275.3|132
1668465000000|2022-11-14 22:30:00|193628.1|193318.1|193658.8|193384.6|193667.1|193391.2|193628.1|193318.1|240
1668465300000|2022-11-14 22:35:00|193656.2|193392.2|193642.7|193376.5|193660.4|193405.9|193633.3|193341.5|347
1668465600000|2022-11-14 22:40:00|193642.8|193371.5|193644.9|193370.5|193659.5|193393.7|193630.6|193321.3|291
1668465900000|2022-11-14 22:45:00|193631.7|193360|193643|193368.2|193647.2|193375.5|193628.6|193340.5|291
1668466200000|2022-11-14 22:50:00|193641.3|193367.9|193644.2|193386.1|193647.8|193386.1|193628.6|193344.5|296
1668466500000|2022-11-14 22:55:00|193640.9|193383.6|193643.9|193361.3|193659.7|193455|193585.5|193327.9|296
1668466800000|2022-11-14 23:00:00|193653.1|193343.1|193697.8|193547.8|193771|193562.7|193618.4|193333.3|343
1668467100000|2022-11-14 23:05:00|193694.7|193544.7|193669.7|193519.7|193696.4|193546.4|193648.6|193498.6|191
1668467400000|2022-11-14 23:10:00|193668.9|193518.9|193650|193500|193707.9|193520|193625.5|193455.5|202
1668467700000|2022-11-14 23:15:00|193653|193503|193693.6|193543.6|193695|193545|193633.7|193483.7|223
1668468000000|2022-11-14 23:20:00|193693.8|193543.8|193693.2|193543.2|193714.1|193564.1|193690.3|193540.3|172
1668468300000|2022-11-14 23:25:00|193692.9|193542.9|193637|193487|193727|193544.6|193614.9|193439|186
1668468600000|2022-11-14 23:30:00|193637.7|193487.7|193639.4|193489.4|193639.8|193489.8|193597.4|193447.4|144
1668468900000|2022-11-14 23:35:00|193639.1|193489.1|193617.3|193467.3|193639.1|193489.1|193612.1|193462.1|140
1668469200000|2022-11-14 23:40:00|193617|193467|193637.5|193487.5|193649|193499|193609.6|193459.6|154
1668469500000|2022-11-14 23:45:00|193635.8|193485.8|193673.2|193523.2|193702|193552|193635.8|193485.8|289
1668469800000|2022-11-14 23:50:00|193672.5|193522.5|193644.1|193494.1|193678.3|193528.3|193639.9|193489.9|199
1668470100000|2022-11-14 23:55:00|193644.3|193494.3|193612|193462|193653.8|193503.8|193595|193445|161
1668470400000|2022-11-15 00:00:00|193611.7|193461.7|193582.6|193432.6|193648.7|193498.7|193578.9|193428.9|182
1668470700000|2022-11-15 00:05:00|193582.5|193432.5|193580.1|193430.1|193654|193442.5|193576.6|193349|228
1668471000000|2022-11-15 00:10:00|193580.4|193430.4|193530.9|193380.9|193584|193434|193494.6|193344.6|212
1668471300000|2022-11-15 00:15:00|193531.1|193381.1|193534|193384|193556.8|193406.8|193520.5|193370.5|245
1668471600000|2022-11-15 00:20:00|193536.9|193386.9|193539.6|193389.6|193561|193444.2|193494.2|193377.9|166
1668471900000|2022-11-15 00:25:00|193539.3|193389.3|193581.5|193431.5|193590.3|193440.3|193533.9|193383.9|161
1668472200000|2022-11-15 00:30:00|193582.6|193432.6|193545.8|193395.8|193583.6|193433.6|193531.8|193381.8|185
1668472500000|2022-11-15 00:35:00|193546|193396|193542.9|193392.9|193559.3|193409.3|193535.3|193385.3|148
1668472800000|2022-11-15 00:40:00|193543|193393|193579.3|193429.3|193579.3|193429.3|193532.3|193382.3|185
1668473100000|2022-11-15 00:45:00|193577.2|193427.2|193583.2|193433.2|193596.8|193446.8|193532.1|193382.1|163
1668473400000|2022-11-15 00:50:00|193583.1|193433.1|193507.1|193357.1|193587.2|193437.2|193502.2|193352.2|226
1668473700000|2022-11-15 00:55:00|193507.4|193357.4|193525.4|193375.4|193548.5|193398.5|193503.4|193353.4|114
1668474000000|2022-11-15 01:00:00|193525.3|193375.3|193463.7|193313.7|193525.3|193375.3|193461.2|193311.2|269
1668474300000|2022-11-15 01:05:00|193464.1|193314.1|193469.8|193319.8|193510.8|193360.8|193459.8|193309.8|188
1668474600000|2022-11-15 01:10:00|193466.8|193316.8|193467|193317|193476.6|193326.6|193465|193315|160
1668474900000|2022-11-15 01:15:00|193467.2|193317.2|193377.2|193227.2|193473.5|193323.5|193364|193214|262
1668475200000|2022-11-15 01:20:00|193376|193226|193377.8|193227.8|193407.8|193277.5|193327.5|193215.7|285
1668475500000|2022-11-15 01:25:00|193378.1|193228.1|193392.3|193242.3|193403.8|193253.8|193378.1|193228.1|283
1668475800000|2022-11-15 01:30:00|193392.5|193242.5|193424.8|193274.8|193447.5|193297.5|193379.2|193229.2|281
1668476100000|2022-11-15 01:35:00|193424.6|193274.6|193376.6|193226.6|193441|193291|193369|193219|374
1668476400000|2022-11-15 01:40:00|193371.7|193221.7|193395.8|193245.8|193402.9|193252.9|193368.6|193218.6|341
1668476700000|2022-11-15 01:45:00|193396.7|193246.7|193370.4|193220.4|193408.4|193258.4|193358.8|193208.8|248
1668477000000|2022-11-15 01:50:00|193376.2|193226.2|193339.7|193189.7|193382.2|193274.9|193324.9|193187.1|263
1668477300000|2022-11-15 01:55:00|193340.2|193190.2|193371.3|193221.3|193381.2|193231.2|193325.4|193175.4|319
1668477600000|2022-11-15 02:00:00|193371.6|193221.6|193396.3|193246.3|193442.3|193292.3|193371.6|193221.6|313
1668477900000|2022-11-15 02:05:00|193393.7|193243.7|193379.9|193229.9|193395|193245|193335.4|193185.4|312
1668478200000|2022-11-15 02:10:00|193372.5|193222.5|193343.7|193193.7|193385.9|193235.9|193332.5|193182.5|295
1668478500000|2022-11-15 02:15:00|193343.8|193193.8|193335.7|193185.7|193366.4|193216.4|193329.8|193179.8|200
1668478800000|2022-11-15 02:20:00|193335.4|193185.4|193371.8|193221.8|193398.4|193248.4|193333.3|193183.3|205
1668479100000|2022-11-15 02:25:00|193368.1|193218.1|193368.4|193218.4|193374|193224|193349.7|193199.7|237
1668479400000|2022-11-15 02:30:00|193368.7|193218.7|193355.5|193205.5|193376.3|193255.9|193300.7|193198.5|204
1668479700000|2022-11-15 02:35:00|193355.6|193205.6|193370.3|193220.3|193377.1|193227.1|193355.4|193205.4|123
1668480000000|2022-11-15 02:40:00|193370|193220|193382.4|193232.4|193382.4|193232.4|193369|193219|137
1668480300000|2022-11-15 02:45:00|193380.1|193230.1|193449.3|193299.3|193462.1|193312.1|193375.4|193225.4|276
1668480600000|2022-11-15 02:50:00|193450.5|193300.5|193446.2|193296.2|193451.8|193301.8|193416.6|193266.6|234
1668480900000|2022-11-15 02:55:00|193446.5|193296.5|193449.7|193299.7|193453.2|193303.2|193435.4|193285.4|268
1668481200000|2022-11-15 03:00:00|193448.7|193298.7|193444.4|193294.4|193453|193303|193440.4|193290.4|257
1668481500000|2022-11-15 03:05:00|193444.3|193294.3|193406.3|193256.3|193450.1|193300.1|193406.1|193256.1|274
1668481800000|2022-11-15 03:10:00|193406.1|193256.1|193388.2|193238.2|193410.5|193260.5|193359.7|193209.7|292
1668482100000|2022-11-15 03:15:00|193387.2|193237.2|193345.9|193195.9|193387.2|193237.2|193327.5|193177.5|245
1668482400000|2022-11-15 03:20:00|193344.5|193194.5|193372.7|193222.7|193382|193232|193334.5|193184.5|255
1668482700000|2022-11-15 03:25:00|193372.8|193222.8|193342.9|193192.9|193374.8|193224.8|193321.9|193171.9|229
1668483000000|2022-11-15 03:30:00|193342.8|193192.8|193327.2|193177.2|193386.6|193236.6|193326.4|193176.4|279
1668483300000|2022-11-15 03:35:00|193327.4|193177.4|193328.8|193178.8|193348.5|193198.5|193326.3|193176.3|256
1668483600000|2022-11-15 03:40:00|193329.1|193179.1|193333.9|193183.9|193337.6|193187.6|193303.6|193153.6|224
1668483900000|2022-11-15 03:45:00|193334.3|193184.3|193296.4|193146.4|193335.8|193185.8|193293.2|193143.2|246
1668484200000|2022-11-15 03:50:00|193294.9|193144.9|193323.7|193173.7|193327|193177|193290|193140|192
1668484500000|2022-11-15 03:55:00|193324.1|193174.1|193321.8|193171.8|193337.4|193187.4|193305.5|193155.5|195
1668484800000|2022-11-15 04:00:00|193322.1|193172.1|193277|193127|193322.5|193172.5|193273.9|193123.9|298
1668485100000|2022-11-15 04:05:00|193275.4|193125.4|193289.3|193139.3|193294.2|193144.2|193274.7|193124.7|152
1668485400000|2022-11-15 04:10:00|193289.2|193139.2|193308.1|193158.1|193308.9|193158.9|193288.3|193138.3|162
1668485700000|2022-11-15 04:15:00|193307.6|193157.6|193301.9|193151.9|193321|193171|193295.5|193145.5|201
1668486000000|2022-11-15 04:20:00|193302.7|193152.7|193346.5|193196.5|193350.3|193200.3|193297.8|193147.8|205
1668486300000|2022-11-15 04:25:00|193344.1|193194.1|193334.6|193184.6|193351.1|193201.1|193332.6|193182.6|163
1668486600000|2022-11-15 04:30:00|193331.7|193181.7|193331.8|193181.8|193340.5|193190.5|193327.2|193177.2|113
1668486900000|2022-11-15 04:35:00|193331.9|193181.9|193336.1|193186.1|193351.8|193201.8|193328.2|193178.2|188
1668487200000|2022-11-15 04:40:00|193338.9|193188.9|193332.9|193182.9|193341.4|193237.1|193287.1|193177.9|111
1668487500000|2022-11-15 04:45:00|193333.2|193183.2|193351.3|193201.3|193352.7|193202.7|193328.8|193178.8|122
1668487800000|2022-11-15 04:50:00|193351.8|193201.8|193329|193179|193353.4|193203.4|193329|193179|133
1668488100000|2022-11-15 04:55:00|193335.6|193185.6|193365.4|193215.4|193373.6|193223.6|193326.3|193176.3|271
1668488400000|2022-11-15 05:00:00|193366.6|193216.6|193337.6|193187.6|193376|193226|193329|193179|205
1668488700000|2022-11-15 05:05:00|193334.2|193184.2|193291.7|193141.7|193339.7|193189.7|193281.9|193131.9|220
1668489000000|2022-11-15 05:10:00|193290.7|193140.7|193295.3|193145.3|193298.6|193148.6|193281.1|193131.1|256
1668489300000|2022-11-15 05:15:00|193296|193146|193276.7|193126.7|193296.2|193146.2|193269.8|193119.8|197
1668489600000|2022-11-15 05:20:00|193276.1|193126.1|193282.2|193132.2|193300.5|193178|193228|193117.5|185
1668489900000|2022-11-15 05:25:00|193280.7|193130.7|193278.1|193128.1|193286.1|193136.1|193273.5|193123.5|251
1668490200000|2022-11-15 05:30:00|193277.7|193127.7|193300.7|193150.7|193312.1|193162.1|193273.9|193123.9|246
1668490500000|2022-11-15 05:35:00|193300.1|193150.1|193299.3|193149.3|193312.1|193162.1|193293.2|193143.2|227
1668490800000|2022-11-15 05:40:00|193299.5|193149.5|193299.1|193149.1|193318.7|193168.7|193297|193147|233
1668491100000|2022-11-15 05:45:00|193299.4|193149.4|193303.1|193153.1|193311.7|193161.7|193293.7|193143.7|221
1668491400000|2022-11-15 05:50:00|193302.9|193152.9|193306|193156|193308.2|193158.2|193290.4|193140.4|263
1668491700000|2022-11-15 05:55:00|193305.3|193155.3|193302.1|193152.1|193319.6|193169.6|193296.2|193146.2|262
1668492000000|2022-11-15 06:00:00|193300.9|193150.9|193299.8|193149.8|193310|193160|193291.2|193141.2|498
1668492300000|2022-11-15 06:05:00|193300.2|193150.2|193302.1|193152.1|193310|193160|193295.4|193145.4|452
1668492600000|2022-11-15 06:10:00|193302.4|193152.4|193277.8|193127.8|193306.2|193156.2|193267.4|193117.4|363
1668492900000|2022-11-15 06:15:00|193226.7|193176.7|193310|193160|193326.6|193178.7|193226.7|193120|391
1668493200000|2022-11-15 06:20:00|193309.1|193159.1|193303.6|193153.6|193325.5|193175.5|193299|193149|365
1668493500000|2022-11-15 06:25:00|193303.7|193153.7|193293.4|193143.4|193311.4|193161.4|193288.5|193138.5|275
1668493800000|2022-11-15 06:30:00|193293.8|193143.8|193269.7|193119.7|193293.8|193143.8|193256.6|193106.6|237
1668494100000|2022-11-15 06:35:00|193266.6|193116.6|193293|193143|193301.4|193151.4|193263.2|193113.2|190
1668494400000|2022-11-15 06:40:00|193288.1|193138.1|193290.7|193140.7|193298.8|193148.8|193259.5|193109.5|318
1668494700000|2022-11-15 06:45:00|193290.4|193140.4|193273.2|193123.2|193314.2|193164.2|193272.4|193122.4|319
1668495000000|2022-11-15 06:50:00|193276.9|193126.9|193292.5|193142.5|193316.8|193166.8|193266.8|193116.8|330
1668495300000|2022-11-15 06:55:00|193292.7|193142.7|193312.1|193162.1|193315|193165|193265.6|193115.6|542
1668495600000|2022-11-15 07:00:00|193312|193162|193286.4|193136.4|193313.7|193210.9|193259.5|193131.5|373
1668495900000|2022-11-15 07:05:00|193288.6|193138.6|193276|193126|193304.6|193154.6|193258.4|193108.4|410
1668496200000|2022-11-15 07:10:00|193276.1|193126.1|193263.6|193113.6|193282|193132|193260.9|193110.9|329
1668496500000|2022-11-15 07:15:00|193263.5|193113.5|193121.9|192971.9|193272|193122|193075.8|192965.2|496
1668496800000|2022-11-15 07:20:00|193122.1|192972.1|193124.8|192974.8|193152.7|193036.2|193038.3|192937.5|584
1668497100000|2022-11-15 07:25:00|193124.9|192974.9|193146.3|192996.3|193199.9|193049.9|193113.6|192963.6|589
1668497400000|2022-11-15 07:30:00|193147.1|192997.1|193196.4|193046.4|193199.6|193049.6|193045.3|192942.7|605
1668497700000|2022-11-15 07:35:00|193200.5|193050.5|193270.9|193120.9|193277.1|193127.1|193194|193044|561
1668498000000|2022-11-15 07:40:00|193270.3|193120.3|193266.2|193116.2|193273.5|193123.5|193194.2|193044.2|535
1668498300000|2022-11-15 07:45:00|193262.7|193112.7|193141.5|192991.5|193262.7|193112.7|193107.8|192957.8|579
1668498600000|2022-11-15 07:50:00|193141|192991|193233|193083|193238.6|193088.6|193108.2|192958.2|598
1668498900000|2022-11-15 07:55:00|193233.4|193083.4|193265|193115|193275.2|193125.2|193221.6|193071.6|508
1668499200000|2022-11-15 08:00:00|193265.6|193115.6|193383.4|193233.4|193394.7|193245.1|193256.2|193106.2|623
1668499500000|2022-11-15 08:05:00|193382.5|193232.5|193283.5|193133.5|193412.4|193262.4|193283.5|193133.5|614
1668499800000|2022-11-15 08:10:00|193285.7|193135.7|193142.2|192992.2|193288.4|193138.4|193109.3|192959.3|609
1668500100000|2022-11-15 08:15:00|193141.3|192991.3|193153.8|193003.8|193222|193072|193121.5|192971.5|591
1668500400000|2022-11-15 08:20:00|193154|193004|193385.8|193235.8|193386.7|193236.7|193107.3|192957.3|600
1668500700000|2022-11-15 08:25:00|193384.3|193234.3|193471.6|193321.6|193475.6|193377.5|193344.3|193194.3|512
1668501000000|2022-11-15 08:30:00|193473.4|193323.4|193385.7|193235.7|193501.2|193351.2|193308.7|193158.7|624
1668501300000|2022-11-15 08:35:00|193385.4|193235.4|193418|193268|193499.4|193388.2|193331.4|193181.4|606
1668501600000|2022-11-15 08:40:00|193417.7|193267.7|193303.2|193153.2|193423.8|193273.8|193300.3|193150.3|575
1668501900000|2022-11-15 08:45:00|193302.7|193152.7|193317.3|193167.3|193343.8|193238.1|193240|193136.5|566
1668502200000|2022-11-15 08:50:00|193316.9|193166.9|193294.1|193144.1|193373.4|193223.4|193286|193136|451
1668502500000|2022-11-15 08:55:00|193294|193144|193336.8|193186.8|193342|193192|193256.8|193106.8|481
1668502800000|2022-11-15 09:00:00|193335.3|193185.3|193260.5|193110.5|193335.3|193203.8|193243.1|193093.1|531
1668503100000|2022-11-15 09:05:00|193260.8|193110.8|193493.3|193343.3|193497.3|193347.3|193236.5|193086.5|589
1668503400000|2022-11-15 09:10:00|193493.2|193343.2|193525.3|193375.3|193570.6|193420.6|193487.5|193337.5|457
1668503700000|2022-11-15 09:15:00|193523|193373|193557.2|193407.2|193614.3|193464.3|193519.2|193369.2|497
1668504000000|2022-11-15 09:20:00|193557.5|193407.5|193650|193500|193652.2|193502.2|193555.4|193405.4|518
1668504300000|2022-11-15 09:25:00|193649.2|193499.2|193613|193563|193670.5|193568.1|193611.1|193498.7|619
1668504600000|2022-11-15 09:30:00|193613.8|193563.8|193713.9|193563.9|193721.9|193606.5|193608.9|193510.9|465
1668504900000|2022-11-15 09:35:00|193714.1|193564.1|193743.3|193593.3|193792.5|193696.1|193703.6|193553.6|499
1668505200000|2022-11-15 09:40:00|193743.2|193593.2|193795|193645|193828.4|193712|193743|193593|549
1668505500000|2022-11-15 09:45:00|193794.9|193644.9|193790.9|193640.9|193828.9|193678.9|193747|193597|497
1668505800000|2022-11-15 09:50:00|193791|193641|193705.5|193555.5|193791.2|193641.2|193673.2|193523.2|544
1668506100000|2022-11-15 09:55:00|193705.8|193555.8|193790.5|193640.5|193810.1|193660.1|193671.4|193521.4|530
1668506400000|2022-11-15 10:00:00|193787|193637|193766.1|193616.1|193796.7|193646.7|193702.3|193552.3|607
1668506700000|2022-11-15 10:05:00|193765.5|193615.5|193826|193676|193834.3|193684.3|193754.7|193604.7|584
1668507000000|2022-11-15 10:10:00|193824.3|193674.3|193635.2|193485.2|193833.3|193725.7|193635.2|193485.2|502
1668507300000|2022-11-15 10:15:00|193634.9|193484.9|193708.5|193558.5|193760.8|193610.8|193590|193440|540
1668507600000|2022-11-15 10:20:00|193707.8|193557.8|193679.9|193529.9|193718.3|193568.3|193630.7|193480.7|494
1668507900000|2022-11-15 10:25:00|193680.9|193530.9|193682.8|193532.8|193717.9|193567.9|193672.1|193522.1|419
1668508200000|2022-11-15 10:30:00|193682.7|193532.7|193779.3|193629.3|193793|193643|193590.7|193440.7|537
1668508500000|2022-11-15 10:35:00|193777.5|193627.5|193798.3|193648.3|193875.6|193725.6|193758.5|193608.5|548
1668508800000|2022-11-15 10:40:00|193798.9|193648.9|193549.5|193399.5|193801.6|193651.6|193528.9|193378.9|598
1668509100000|2022-11-15 10:45:00|193558.4|193408.4|193451.1|193301.1|193558.4|193408.4|193438.5|193288.5|596
1668509400000|2022-11-15 10:50:00|193451.2|193301.2|193441|193291|193454.2|193304.2|193400.7|193250.7|547
1668509700000|2022-11-15 10:55:00|193442.7|193292.7|193404.1|193254.1|193486|193336|193394.7|193244.7|495
1668510000000|2022-11-15 11:00:00|193405.4|193255.4|193444.2|193294.2|193455|193305|193353.1|193247.4|491
1668510300000|2022-11-15 11:05:00|193443.8|193293.8|193437|193287|193526.7|193418.7|193404.6|193281.9|417
1668510600000|2022-11-15 11:10:00|193432.1|193282.1|193363.6|193213.6|193444.8|193327.6|193355.3|193205.3|559
1668510900000|2022-11-15 11:15:00|193363.3|193213.3|193278.8|193128.8|193363.3|193213.3|193278.8|193128.8|567
1668511200000|2022-11-15 11:20:00|193279.7|193129.7|193333.9|193183.9|193347.3|193197.3|193208.6|193058.6|545
1668511500000|2022-11-15 11:25:00|193335.5|193185.5|193288.5|193138.5|193344.1|193194.1|193229.1|193127.4|483
1668511800000|2022-11-15 11:30:00|193288.6|193138.6|193362.8|193212.8|193364.2|193214.2|193285.7|193135.7|481
1668512100000|2022-11-15 11:35:00|193362.6|193212.6|193468.8|193318.8|193481.6|193331.6|193352.2|193202.2|487
1668512400000|2022-11-15 11:40:00|193477.3|193327.3|193466.9|193316.9|193486.4|193373.2|193416.6|193310.8|421
1668512700000|2022-11-15 11:45:00|193467.1|193317.1|193332.1|193182.1|193467.3|193317.3|193315.4|193165.4|470
1668513000000|2022-11-15 11:50:00|193330.9|193180.9|193332.3|193182.3|193333.5|193235.7|193231.7|193130.3|524
1668513300000|2022-11-15 11:55:00|193332.2|193182.2|193260.2|193210.2|193380.7|193282.1|193260.2|193175.7|568
1668513600000|2022-11-15 12:00:00|193259.4|193209.4|193384|193334|193468.6|193365.8|193186.8|193092.3|569
1668513900000|2022-11-15 12:05:00|193384.2|193334.2|193442.5|193292.5|193504.6|193354.6|193384.2|193279.4|517
1668514200000|2022-11-15 12:10:00|193443.9|193293.9|193472.5|193322.5|193524|193385.1|193390.6|193283|520
1668514500000|2022-11-15 12:15:00|193471.8|193321.8|193390.9|193340.9|193491.6|193390.3|193377.2|193276.9|483
1668514800000|2022-11-15 12:20:00|193391.8|193341.8|193479.5|193329.5|193498.7|193411|193385.9|193287.4|519
1668515100000|2022-11-15 12:25:00|193478.1|193328.1|193361.1|193211.1|193478.8|193328.8|193267.3|193161.8|553
1668515400000|2022-11-15 12:30:00|193361.3|193211.3|193425.8|193375.8|193435.8|193385.8|193301.2|193201.8|418
1668515700000|2022-11-15 12:35:00|193426|193376|193358.5|193308.5|193439.8|193389.8|193335.7|193223.1|454
1668516000000|2022-11-15 12:40:00|193356.1|193306.1|193343|193293|193436.9|193335.7|193305.1|193206.1|473
1668516300000|2022-11-15 12:45:00|193341.2|193291.2|193343.1|193293.1|193429.7|193332.8|193334.5|193236.3|464
1668516600000|2022-11-15 12:50:00|193343.3|193293.3|193411.9|193261.9|193431.9|193331.7|193338.3|193227.8|386
1668516900000|2022-11-15 12:55:00|193413.5|193263.5|193385.7|193335.7|193428.8|193358.3|193340.2|193240.5|434
1668517200000|2022-11-15 13:00:00|193385.9|193335.9|193310.8|193260.8|193451.3|193369.4|193235.8|193130.5|634
1668517500000|2022-11-15 13:05:00|193302.5|193252.5|193089.9|193039.9|193358.8|193260.6|193088|193038|578
1668517800000|2022-11-15 13:10:00|193083.9|193033.9|193014|192964|193095.9|193036.6|193009.5|192931.2|677
1668518100000|2022-11-15 13:15:00|193014.6|192964.6|193199.7|193049.7|193199.7|193084.8|193007.6|192957.6|620
1668518400000|2022-11-15 13:20:00|193205.7|193055.7|193346.5|193196.5|193348.9|193246.8|193174|193055.1|682
1668518700000|2022-11-15 13:25:00|193350.1|193200.1|193268.1|193118.1|193370.9|193256.8|193159.1|193040.4|670
1668519000000|2022-11-15 13:30:00|193270.1|193120.1|192657|192507|193270.1|193120.1|192652|192507|821
1668519300000|2022-11-15 13:35:00|192658.3|192508.3|192562|192512|192739.3|192629.9|192535.2|192437.6|773
1668519600000|2022-11-15 13:40:00|192563.1|192513.1|192921.8|192771.8|192962.2|192858.5|192541.6|192451.5|804
1668519900000|2022-11-15 13:45:00|192917.5|192767.5|192815.1|192765.1|192995.4|192888.4|192765.3|192659.2|794
1668520200000|2022-11-15 13:50:00|192815.5|192765.5|192948.5|192798.5|193164.2|193022.3|192718.3|192656.2|779
1668520500000|2022-11-15 13:55:00|192944.6|192794.6|192880.7|192730.7|193039.7|192916.4|192830.1|192727.3|780
1668520800000|2022-11-15 14:00:00|192827.6|192777.6|192917.7|192867.7|193053.2|192965.9|192827.6|192728.5|779
1668521100000|2022-11-15 14:05:00|192932.2|192882.2|192818.8|192768.8|193038.9|192939.3|192802|192705|730
1668521400000|2022-11-15 14:10:00|192817.5|192767.5|193073.1|193023.1|193173.5|193083.9|192785.8|192692.9|774
1668521700000|2022-11-15 14:15:00|193065.2|193015.2|193112.3|192962.3|193147.4|193054.8|192992|192910|751
1668522000000|2022-11-15 14:20:00|193103.4|192953.4|193167.6|193117.6|193231.2|193135.7|193050.7|192944.1|758
1668522300000|2022-11-15 14:25:00|193167.8|193117.8|193432.4|193382.4|193491.7|193430.2|193155.4|193060.9|704
1668522600000|2022-11-15 14:30:00|193421.4|193371.4|193565.4|193515.4|193644.6|193546.7|193351.6|193256.4|823
1668522900000|2022-11-15 14:35:00|193564.7|193514.7|193581.3|193531.3|193646.3|193555|193445.1|193356.8|805
1668523200000|2022-11-15 14:40:00|193582.4|193532.4|193699.4|193549.4|193753.5|193665|193550|193451.6|761
1668523500000|2022-11-15 14:45:00|193698.9|193548.9|193905.3|193755.3|193950.1|193892.3|193652.5|193548.9|742
1668523800000|2022-11-15 14:50:00|193905.7|193755.7|193893.4|193743.4|193957.8|193865|193756.8|193657.1|767
1668524100000|2022-11-15 14:55:00|193890.1|193740.1|193569.9|193519.9|193895.5|193788.7|193544.4|193494.4|736
1668524400000|2022-11-15 15:00:00|193568.4|193518.4|193500|193450|193615.1|193525.4|193467.1|193380.9|748
1668524700000|2022-11-15 15:05:00|193499.9|193449.9|193506.4|193456.4|193586.3|193490.3|193457.5|193369.3|709
1668525000000|2022-11-15 15:10:00|193506.3|193456.3|193614.9|193564.9|193647.2|193576.1|193476.7|193380|700
1668525300000|2022-11-15 15:15:00|193614.8|193564.8|193689.6|193539.6|193702.8|193604.5|193574.4|193465|759
1668525600000|2022-11-15 15:20:00|193691.6|193541.6|193589.6|193539.6|193697.7|193599.6|193512.8|193428.4|715
1668525900000|2022-11-15 15:25:00|193589.5|193539.5|193665.3|193615.3|193720.1|193632.7|193558.7|193487.2|636
1668526200000|2022-11-15 15:30:00|193666|193616|193588.8|193538.8|193696.4|193646.4|193480.6|193430.6|703
1668526500000|2022-11-15 15:35:00|193588.6|193538.6|193642.8|193592.8|193689.6|193612.2|193542|193457.1|705
1668526800000|2022-11-15 15:40:00|193642.2|193592.2|193806.7|193756.7|193864.5|193770.1|193642.2|193592.2|664
1668527100000|2022-11-15 15:45:00|193807.2|193757.2|193904.2|193854.2|193945.9|193895.9|193773.7|193675|712
1668527400000|2022-11-15 15:50:00|193905.2|193855.2|193843.1|193793.1|194010.5|193915.4|193832.2|193733.3|690
1668527700000|2022-11-15 15:55:00|193892.4|193742.4|193852.9|193702.9|193939|193839.3|193773.5|193702.9|736
1668528000000|2022-11-15 16:00:00|193802.8|193752.8|193745.6|193695.6|193827|193777|193718.5|193626.1|693
1668528300000|2022-11-15 16:05:00|193743.4|193693.4|193843.1|193693.1|193847.9|193745.4|193709|193616.3|736
1668528600000|2022-11-15 16:10:00|193842.8|193692.8|193735.5|193685.5|193848.8|193750.1|193655.6|193585.5|656
1668528900000|2022-11-15 16:15:00|193738.3|193688.3|193891.3|193841.3|193902.1|193852.1|193738.3|193648|641
1668529200000|2022-11-15 16:20:00|193892|193842|193919.2|193869.2|193999.7|193913.1|193864.2|193782.3|649
1668529500000|2022-11-15 16:25:00|193920.1|193870.1|194009.7|193859.7|194024.7|193917.6|193911.7|193810.9|661
1668529800000|2022-11-15 16:30:00|194006.2|193856.2|193939.3|193889.3|194006.2|193916.8|193846.8|193766.4|696
1668530100000|2022-11-15 16:35:00|193936.3|193886.3|194005|193855|194005|193912.3|193851.4|193773.5|662
1668530400000|2022-11-15 16:40:00|194005.3|193855.3|193981.7|193931.7|194045.4|193942.9|193885.8|193787.7|619
1668530700000|2022-11-15 16:45:00|193982.6|193932.6|193945.2|193895.2|194047.4|193951.8|193943.3|193843.2|650
1668531000000|2022-11-15 16:50:00|193946.8|193896.8|193924.3|193874.3|193976.9|193898.4|193917.1|193824.6|649
1668531300000|2022-11-15 16:55:00|193924.4|193874.4|193839.5|193789.5|193980.7|193891.2|193810.4|193729.7|652
1668531600000|2022-11-15 17:00:00|193848.4|193798.4|194057.3|194007.3|194114.4|194064.4|193847.2|193797.2|724
1668531900000|2022-11-15 17:05:00|194057.6|194007.6|193997.5|193947.5|194080.9|194030.9|193969.9|193919.9|694
1668532200000|2022-11-15 17:10:00|193995.6|193945.6|193914.7|193864.7|194010.8|193945.6|193889.3|193787.6|621
1668532500000|2022-11-15 17:15:00|193915|193865|193888.1|193838.1|193979.1|193878.8|193885.1|193786.5|594
1668532800000|2022-11-15 17:20:00|193887.9|193837.9|193879.1|193829.1|194013.6|193909.2|193874.4|193776.8|577
1668533100000|2022-11-15 17:25:00|193879|193829|193912.9|193862.9|193931.2|193881.2|193877.2|193777.1|615
1668533400000|2022-11-15 17:30:00|193920.9|193870.9|193846.2|193796.2|193953.4|193903.4|193834.6|193784.6|596
1668533700000|2022-11-15 17:35:00|193846.3|193796.3|193801.7|193751.7|193887.5|193821|193801.7|193737|567
1668534000000|2022-11-15 17:40:00|193800.3|193750.3|193874.9|193824.9|193936|193838.6|193797|193706.3|572
1668534300000|2022-11-15 17:45:00|193875.5|193825.5|193843.1|193693.1|193938.4|193834.8|193792.8|193693.1|598
1668534600000|2022-11-15 17:50:00|193845.2|193695.2|193897.3|193847.3|193951.2|193849.7|193791.4|193689.3|598
1668534900000|2022-11-15 17:55:00|193898.4|193848.4|193794.1|193744.1|193945.2|193851.6|193794.1|193702|568
1668535200000|2022-11-15 18:00:00|193788.9|193738.9|193766.4|193716.4|193846.8|193767.6|193746.8|193650.2|601
1668535500000|2022-11-15 18:05:00|193766.7|193716.7|193768.3|193718.3|193830.2|193732.8|193758.1|193659.4|605
1668535800000|2022-11-15 18:10:00|193768.1|193718.1|193725.3|193675.3|193782.1|193725.7|193717|193623.7|564
1668536100000|2022-11-15 18:15:00|193725.8|193675.8|193767.9|193717.9|193815|193730.2|193683|193630.9|641
1668536400000|2022-11-15 18:20:00|193768.1|193718.1|193801.1|193751.1|193868.4|193772|193729.3|193636.3|720
1668536700000|2022-11-15 18:25:00|193788.9|193738.9|194092.2|193942.2|194137.4|193987.4|193771|193671.6|800
1668537000000|2022-11-15 18:30:00|194094.7|193944.7|194340.6|194190.6|194346.1|194223.3|193991.8|193889.9|811
1668537300000|2022-11-15 18:35:00|194340.3|194190.3|194636.1|194486.1|194757.6|194639.8|194254.2|194117.7|805
1668537600000|2022-11-15 18:40:00|194632.9|194482.9|194336.3|194186.3|194707.4|194557.4|194324.8|194174.8|812
1668537900000|2022-11-15 18:45:00|194337.1|194187.1|194660|194510|194666.5|194551.5|194323|194173|781
1668538200000|2022-11-15 18:50:00|194660.8|194510.8|194591.2|194441.2|194798.6|194648.6|194506.2|194356.2|767
1668538500000|2022-11-15 18:55:00|194591.4|194441.4|194388.5|194238.5|194648.4|194498.4|194352.4|194234.4|746
1668538800000|2022-11-15 19:00:00|194390.4|194240.4|194383.7|194233.7|194390.4|194273.1|194270.6|194160.7|731
1668539100000|2022-11-15 19:05:00|194383.8|194233.8|194091.8|193941.8|194386.9|194272.9|194089.6|193939.6|757
1668539400000|2022-11-15 19:10:00|194108.5|193958.5|193904.6|193754.6|194124.4|193974.4|193665.7|193515.7|827
1668539700000|2022-11-15 19:15:00|193907.4|193757.4|193941.1|193791.1|194092.4|193942.4|193866.3|193716.3|768
1668540000000|2022-11-15 19:20:00|193938.7|193788.7|193716.3|193566.3|193953|193803|193650.2|193500.2|788
1668540300000|2022-11-15 19:25:00|193729.6|193579.6|193884.6|193734.6|193963|193813|193680.8|193530.8|756
1668540600000|2022-11-15 19:30:00|193884.9|193734.9|193869.4|193719.4|193920.1|193770.1|193833|193683|688
1668540900000|2022-11-15 19:35:00|193868.6|193718.6|193786.7|193636.7|193919.3|193789|193745.4|193608.7|693
1668541200000|2022-11-15 19:40:00|193784|193634|193790.7|193640.7|193831.7|193697.9|193729.4|193579.4|728
1668541500000|2022-11-15 19:45:00|193788.2|193638.2|193763.1|193613.1|193846.8|193696.8|193697.1|193578.9|666
1668541800000|2022-11-15 19:50:00|193763.4|193613.4|193779.5|193629.5|193803.5|193662.1|193636.4|193533.7|694
1668542100000|2022-11-15 19:55:00|193778.3|193628.3|193583.8|193433.8|193820.7|193670.7|193474|193324|747
1668542400000|2022-11-15 20:00:00|193582.5|193432.5|193652.6|193502.6|193657.1|193507.1|193516.2|193402.1|683
1668542700000|2022-11-15 20:05:00|193653.1|193503.1|193680|193530|193719.2|193569.5|193582|193475.9|681
1668543000000|2022-11-15 20:10:00|193679.3|193529.3|193686.2|193536.2|193711.4|193576.4|193580.4|193462.7|634
1668543300000|2022-11-15 20:15:00|193686.9|193536.9|193696.9|193546.9|193725.4|193581.5|193605.9|193455.9|665
1668543600000|2022-11-15 20:20:00|193704.4|193554.4|193642.2|193492.2|193728.2|193578.2|193607.3|193457.3|583
1668543900000|2022-11-15 20:25:00|193641.6|193491.6|193699.8|193549.8|193717.4|193617.3|193611.4|193481.7|587
1668544200000|2022-11-15 20:30:00|193699.9|193549.9|193795.9|193645.9|193801.1|193651.1|193657.5|193548.3|722
1668544500000|2022-11-15 20:35:00|193795.5|193645.5|193704.7|193554.7|193800.1|193652.7|193631.1|193528.9|632
1668544800000|2022-11-15 20:40:00|193708.4|193558.4|193707.1|193557.1|193733.8|193605.9|193644.3|193524|629
1668545100000|2022-11-15 20:45:00|193706.9|193556.9|193757.4|193607.4|193781.4|193660.4|193659|193556.3|657
1668545400000|2022-11-15 20:50:00|193756.4|193606.4|193761.9|193711.9|193858.4|193766.9|193694|193606.4|639
1668545700000|2022-11-15 20:55:00|193763|193713|193804.8|193654.8|193819.2|193717.8|193717.8|193604.3|555
1668546000000|2022-11-15 21:00:00|193803.4|193653.4|193672.5|193522.5|193815.2|193699.8|193670.3|193520.3|484
1668546300000|2022-11-15 21:05:00|193676.4|193526.4|193720.6|193570.6|193730.5|193614|193663.4|193523.8|259
1668546600000|2022-11-15 21:10:00|193719.8|193569.8|193702.7|193552.7|193733.6|193583.6|193697.9|193547.9|319
1668546900000|2022-11-15 21:15:00|193703.5|193553.5|193682.3|193532.3|193703.5|193553.5|193666.4|193516.4|496
1668547200000|2022-11-15 21:20:00|193682.8|193532.8|193671.8|193521.8|193686.6|193536.6|193669|193519|566
1668547500000|2022-11-15 21:25:00|193673.4|193523.4|193698.8|193548.8|193717.2|193567.2|193659.4|193509.4|379
1668547800000|2022-11-15 21:30:00|193698.6|193548.6|193681.2|193531.2|193698.8|193548.8|193673.6|193523.6|346
1668548100000|2022-11-15 21:35:00|193683|193533|193721.3|193571.3|193724.9|193574.9|193682.4|193532.4|288
1668548400000|2022-11-15 21:40:00|193723.4|193573.4|193702.4|193552.4|193739.5|193589.5|193697.7|193547.7|590
1668548700000|2022-11-15 21:45:00|193702.2|193552.2|193697.4|193547.4|193706.5|193556.5|193690.4|193540.4|472
1668549000000|2022-11-15 21:50:00|193697.6|193547.6|193682.9|193532.9|193709.1|193559.1|193680|193530|248
1668549300000|2022-11-15 21:55:00|193681.4|193531.4|193862.2|193552.2|193865.7|193555.9|193671.8|193521.8|333
1668549600000|2022-11-15 22:00:00|193851.3|193541.3|193801.5|193491.5|193851.3|193541.3|193792.3|193482.3|41
1668549900000|2022-11-15 22:05:00|193830.8|193520.8|193838.7|193528.7|193850.8|193540.8|193811|193501|31
1668550200000|2022-11-15 22:10:00|193839.1|193529.1|193837.4|193527.4|193856.4|193546.4|193790.1|193480.1|52
1668550500000|2022-11-15 22:15:00|193837.3|193527.3|193827|193517|193843.2|193533.2|193823|193513|61
1668550800000|2022-11-15 22:20:00|193845.6|193535.6|193812.9|193502.9|193863.2|193553.2|193771.3|193461.3|63
1668551100000|2022-11-15 22:25:00|193818.6|193508.6|193833.6|193523.6|193857.6|193547.6|193798.5|193488.5|155
1668551400000|2022-11-15 22:30:00|193832.9|193522.9|193851.1|193541.1|193867.4|193557.4|193767.8|193459.7|276
1668551700000|2022-11-15 22:35:00|193861.7|193551.7|193797.3|193497.4|193861.7|193551.7|193739|193458.8|249
1668552000000|2022-11-15 22:40:00|193797.4|193497.7|193762.3|193461.7|193826.8|193516.8|193747.3|193456.4|158
1668552300000|2022-11-15 22:45:00|193734.8|193464.5|193666.2|193516.2|193822.8|193538.6|193659.1|193439.6|301
1668552600000|2022-11-15 22:50:00|193670.5|193520.5|193767.3|193516.6|193839.4|193583.2|193656.8|193451.3|192
1668552900000|2022-11-15 22:55:00|193721.9|193571.9|193734.9|193584.9|193845.5|193589.1|193705.7|193395.7|125
1668553200000|2022-11-15 23:00:00|193737.6|193587.6|193849.6|193699.6|193858.8|193708.8|193733.5|193493.1|298
1668553500000|2022-11-15 23:05:00|193849.2|193699.2|193814.5|193664.5|193851.7|193701.7|193787|193637|201
1668553800000|2022-11-15 23:10:00|193814.6|193664.6|193777.5|193627.5|193814.7|193664.7|193745.2|193595.2|257
1668554100000|2022-11-15 23:15:00|193770.7|193620.7|193678.8|193528.8|193770.7|193620.7|193667.5|193517.5|173
1668554400000|2022-11-15 23:20:00|193703.1|193553.1|193702.8|193552.8|193727.3|193577.3|193639.4|193489.4|216
1668554700000|2022-11-15 23:25:00|193701.5|193551.5|193721.7|193571.7|193770.5|193620.5|193697.5|193547.5|227
1668555000000|2022-11-15 23:30:00|193721.5|193571.5|193733.7|193583.7|193770.1|193620.1|193677.3|193527.3|189
1668555300000|2022-11-15 23:35:00|193734.7|193584.7|193759.4|193609.4|193760.2|193610.2|193707.8|193557.8|202
1668555600000|2022-11-15 23:40:00|193759.5|193609.5|193724.7|193574.7|193759.5|193609.5|193701.5|193551.5|168
1668555900000|2022-11-15 23:45:00|193715|193565|193672.7|193522.7|193737.5|193587.5|193661.1|193511.1|247
1668556200000|2022-11-15 23:50:00|193673|193523|193673.5|193523.5|193674.8|193524.8|193664.5|193514.5|148
1668556500000|2022-11-15 23:55:00|193673.6|193523.6|193635.7|193485.7|193673.6|193523.6|193622.8|193472.8|245
1668556800000|2022-11-16 00:00:00|193634|193484|193688.8|193538.8|193707.5|193557.5|193600.3|193450.3|208
1668557100000|2022-11-16 00:05:00|193688.9|193538.9|193734.1|193584.1|193747.1|193597.1|193680|193530|246
1668557400000|2022-11-16 00:10:00|193734.2|193584.2|193772.1|193622.1|193782.7|193632.7|193696.4|193546.4|226
1668557700000|2022-11-16 00:15:00|193772.7|193622.7|193812.6|193662.6|193821.6|193671.6|193768.7|193618.7|301
1668558000000|2022-11-16 00:20:00|193816.8|193666.8|193859.7|193709.7|193862|193712|193772.2|193622.2|289
1668558300000|2022-11-16 00:25:00|193859.1|193709.1|193899.7|193749.7|193950.3|193800.3|193843.1|193693.1|295
1668558600000|2022-11-16 00:30:00|193900.7|193750.7|193912.1|193762.1|193965|193815|193887|193737|372
1668558900000|2022-11-16 00:35:00|193913.8|193763.8|193827.2|193677.2|193919.6|193769.6|193823.8|193673.8|265
1668559200000|2022-11-16 00:40:00|193826.9|193676.9|193870.2|193720.2|193870.2|193720.2|193826|193676|207
1668559500000|2022-11-16 00:45:00|193868.6|193718.6|193887.6|193737.6|193892.3|193742.3|193803.6|193653.6|286
1668559800000|2022-11-16 00:50:00|193887.1|193737.1|193947.9|193797.9|193992|193842|193873.4|193723.4|309
1668560100000|2022-11-16 00:55:00|193948.2|193798.2|193908.5|193758.5|193963.6|193813.6|193899.3|193749.3|309
1668560400000|2022-11-16 01:00:00|193909.6|193759.6|193908.8|193758.8|193983.5|193833.5|193890.4|193740.4|332
1668560700000|2022-11-16 01:05:00|193908.5|193758.5|193929.5|193779.5|193953.4|193838.8|193870.6|193720.6|277
1668561000000|2022-11-16 01:10:00|193929.4|193779.4|193904.4|193754.4|193972.9|193822.9|193884.4|193734.4|292
1668561300000|2022-11-16 01:15:00|193904.5|193754.5|193905.7|193755.7|193929.1|193779.1|193833|193683|342
1668561600000|2022-11-16 01:20:00|193905.8|193755.8|193916.2|193766.2|193988|193838|193894.3|193744.3|267
1668561900000|2022-11-16 01:25:00|193915.9|193765.9|193948.2|193798.2|193962.8|193864.8|193904.7|193755|242
1668562200000|2022-11-16 01:30:00|193948.7|193798.7|193992.9|193842.9|194104.9|193954.9|193900.5|193794|513
1668562500000|2022-11-16 01:35:00|193993|193843|193920.2|193770.2|194000.1|193850.1|193907.1|193757.1|473
1668562800000|2022-11-16 01:40:00|193920.5|193770.5|193980.3|193830.3|193998|193848|193897|193747|422
1668563100000|2022-11-16 01:45:00|193980.8|193830.8|194013.7|193863.7|194039.2|193889.2|193964.5|193814.5|377
1668563400000|2022-11-16 01:50:00|194013.6|193863.6|194060.5|193910.5|194076.4|193926.4|193982.3|193832.3|400
1668563700000|2022-11-16 01:55:00|194061.2|193911.2|193958.3|193808.3|194081.9|193931.9|193938.9|193788.9|424
1668564000000|2022-11-16 02:00:00|193957.8|193807.8|193837.5|193687.5|193959.3|193809.3|193783.1|193633.1|539
1668564300000|2022-11-16 02:05:00|193837.9|193687.9|193825.8|193675.8|193881.3|193731.3|193798.6|193648.6|407
1668564600000|2022-11-16 02:10:00|193827.2|193677.2|193726.3|193576.3|193828.2|193678.2|193721.7|193571.7|411
1668564900000|2022-11-16 02:15:00|193724.4|193574.4|193728.1|193578.1|193754.2|193604.2|193719|193569|379
1668565200000|2022-11-16 02:20:00|193729|193579|193705.6|193555.6|193739.4|193589.4|193669.9|193519.9|428
1668565500000|2022-11-16 02:25:00|193706.2|193556.2|193701.9|193551.9|193733.9|193583.9|193659.1|193509.1|403
1668565800000|2022-11-16 02:30:00|193696.1|193546.1|193711.2|193561.2|193741.6|193591.6|193680.9|193530.9|321
1668566100000|2022-11-16 02:35:00|193711.5|193561.5|193722|193572|193787.1|193637.1|193711.5|193561.5|330
1668566400000|2022-11-16 02:40:00|193722.5|193572.5|193717.4|193567.4|193758.7|193608.7|193694.6|193544.6|274
1668566700000|2022-11-16 02:45:00|193717.9|193567.9|193769.5|193619.5|193790.4|193664.9|193713.5|193567.9|360
1668567000000|2022-11-16 02:50:00|193768.8|193618.8|193843.2|193693.2|193852.5|193702.5|193768.8|193618.8|301
1668567300000|2022-11-16 02:55:00|193843.1|193693.1|193763.8|193613.8|193853.1|193703.1|193746.5|193596.5|357
1668567600000|2022-11-16 03:00:00|193764.3|193614.3|193779.7|193629.7|193789.8|193639.8|193724.2|193574.2|256
1668567900000|2022-11-16 03:05:00|193785.8|193635.8|193807|193657|193822.8|193672.8|193770.8|193620.8|245
1668568200000|2022-11-16 03:10:00|193805.1|193655.1|193806.9|193656.9|193829.4|193679.4|193766|193616|249
1668568500000|2022-11-16 03:15:00|193807.1|193657.1|193904.8|193754.8|193926.1|193776.1|193788.9|193638.9|259
1668568800000|2022-11-16 03:20:00|193904.9|193754.9|193903.7|193753.7|193945.7|193795.7|193891|193741|260
1668569100000|2022-11-16 03:25:00|193904.1|193754.1|193876.5|193726.5|193911.6|193761.6|193865.3|193715.3|261
1668569400000|2022-11-16 03:30:00|193874.8|193724.8|193888.5|193738.5|193926.6|193776.6|193858|193708|215
1668569700000|2022-11-16 03:35:00|193888.1|193738.1|193883.8|193733.8|193892.8|193742.8|193844|193694|237
1668570000000|2022-11-16 03:40:00|193881.3|193731.3|193849.3|193699.3|193900.1|193750.1|193845|193695|273
1668570300000|2022-11-16 03:45:00|193848.9|193698.9|193895.3|193745.3|193897.4|193747.4|193820.2|193670.2|187
1668570600000|2022-11-16 03:50:00|193895.2|193745.2|193892|193742|193925.2|193775.2|193849.7|193699.7|205
1668570900000|2022-11-16 03:55:00|193890.8|193740.8|193935.9|193785.9|193939.7|193789.7|193882.3|193732.3|228
1668571200000|2022-11-16 04:00:00|193936.3|193786.3|193971.5|193821.5|194010.9|193860.9|193917.7|193767.7|199
1668571500000|2022-11-16 04:05:00|193971.3|193821.3|193976.1|193826.1|193981.1|193831.1|193934.7|193784.7|194
1668571800000|2022-11-16 04:10:00|193982.5|193832.5|194052.7|193902.7|194115.6|193965.6|193956.7|193806.7|240
1668572100000|2022-11-16 04:15:00|194052.8|193902.8|194012.8|193862.8|194082.1|193959.8|194003.4|193859.1|263
1668572400000|2022-11-16 04:20:00|194013.8|193863.8|193998|193848|194023.2|193873.2|193980.2|193830.2|214
1668572700000|2022-11-16 04:25:00|193998.2|193848.2|193970|193820|194003.3|193853.3|193961.1|193811.1|164
1668573000000|2022-11-16 04:30:00|193970.1|193820.1|193945.9|193795.9|194003|193853|193945.9|193795.9|167
1668573300000|2022-11-16 04:35:00|193946.4|193796.4|193905.7|193755.7|193958.5|193808.5|193904.5|193754.5|178
1668573600000|2022-11-16 04:40:00|193908|193758|193897.7|193747.7|193935.9|193785.9|193888.8|193738.8|216
1668573900000|2022-11-16 04:45:00|193897.2|193747.2|193934.5|193784.5|193936.3|193786.3|193895.7|193745.7|189
1668574200000|2022-11-16 04:50:00|193936.7|193786.7|193971.5|193821.5|193972.3|193822.3|193889.7|193739.7|208
1668574500000|2022-11-16 04:55:00|193968.6|193818.6|193970.4|193820.4|194004.2|193854.2|193962.7|193812.7|206
1668574800000|2022-11-16 05:00:00|193971.1|193821.1|194003|193853|194011.3|193861.3|193959.5|193809.5|255
1668575100000|2022-11-16 05:05:00|194003.6|193853.6|193897.6|193747.6|194034.8|193884.8|193833.1|193701.5|377
1668575400000|2022-11-16 05:10:00|193890.1|193740.1|193873.1|193723.1|193901.8|193751.8|193844.1|193694.1|348
1668575700000|2022-11-16 05:15:00|193874.4|193724.4|193809.6|193659.6|193880.5|193730.5|193809.4|193659.4|343
1668576000000|2022-11-16 05:20:00|193809.7|193659.7|193939.5|193789.5|193962.9|193812.9|193775.5|193625.5|428
1668576300000|2022-11-16 05:25:00|193938.1|193788.1|193873.3|193723.3|193949|193799|193856|193706|612
1668576600000|2022-11-16 05:30:00|193871|193721|193915.4|193765.4|193952|193802|193871|193721|625
1668576900000|2022-11-16 05:35:00|193920|193770|193895.4|193745.4|193937.4|193787.4|193887.3|193737.3|672
1668577200000|2022-11-16 05:40:00|193900.9|193750.9|193795.3|193645.3|193904.4|193754.4|193789.7|193639.7|579
1668577500000|2022-11-16 05:45:00|193794.9|193644.9|193770.9|193620.9|193845.1|193695.1|193753.8|193603.8|523
1668577800000|2022-11-16 05:50:00|193770.1|193620.1|193738.6|193588.6|193808.9|193658.9|193726.7|193576.7|604
1668578100000|2022-11-16 05:55:00|193738.7|193588.7|193729.2|193579.2|193786.2|193636.2|193699.9|193549.9|488
1668578400000|2022-11-16 06:00:00|193731.7|193581.7|193746.3|193596.3|193761.2|193611.2|193700.7|193550.7|611
1668578700000|2022-11-16 06:05:00|193749|193599|193814.7|193664.7|193849.1|193699.1|193738.2|193588.2|635
1668579000000|2022-11-16 06:10:00|193813.5|193663.5|193793|193643|193847.8|193697.8|193785.8|193635.8|451
1668579300000|2022-11-16 06:15:00|193790|193640|193795.4|193645.4|193800.8|193650.8|193779.8|193629.8|347
1668579600000|2022-11-16 06:20:00|193795.1|193645.1|193750.2|193600.2|193815|193665|193748.7|193598.7|495
1668579900000|2022-11-16 06:25:00|193749.6|193599.6|193713.1|193563.1|193751.8|193601.8|193704.9|193554.9|426
1668580200000|2022-11-16 06:30:00|193708.9|193558.9|193749.3|193599.3|193749.3|193599.3|193681|193531|508
1668580500000|2022-11-16 06:35:00|193749.7|193599.7|193766.4|193616.4|193820.2|193670.2|193744.8|193594.8|590
1668580800000|2022-11-16 06:40:00|193766.8|193616.8|193713.7|193563.7|193766.8|193616.8|193705.9|193555.9|468
1668581100000|2022-11-16 06:45:00|193713.1|193563.1|193730.9|193580.9|193763.4|193613.4|193701.1|193551.1|446
1668581400000|2022-11-16 06:50:00|193752.3|193602.3|193729.8|193579.8|193762.9|193612.9|193702.6|193552.6|409
1668581700000|2022-11-16 06:55:00|193705.2|193555.2|193711|193561|193757.1|193607.1|193678.2|193528.2|599
1668582000000|2022-11-16 07:00:00|193715.3|193565.3|193703.7|193553.7|193755|193605|193664.2|193514.2|555
1668582300000|2022-11-16 07:05:00|193709.7|193559.7|193764.5|193614.5|193843|193693|193657.4|193507.4|676
1668582600000|2022-11-16 07:10:00|193751.6|193601.6|193805|193655|193810.5|193660.5|193709.6|193559.6|413
1668582900000|2022-11-16 07:15:00|193804.9|193654.9|193749|193599|193923.5|193773.5|193735.9|193585.9|453
1668583200000|2022-11-16 07:20:00|193748.6|193598.6|193709.9|193559.9|193786.3|193636.3|193684.1|193534.1|558
1668583500000|2022-11-16 07:25:00|193705.5|193555.5|193723.1|193573.1|193738.6|193588.6|193642.2|193492.2|437
1668583800000|2022-11-16 07:30:00|193730.8|193580.8|193717|193567|193832|193682|193706.3|193556.3|561
1668584100000|2022-11-16 07:35:00|193732.7|193582.7|193683.6|193533.6|193767.7|193617.7|193667.6|193517.6|539
1668584400000|2022-11-16 07:40:00|193682.5|193532.5|193661.9|193511.9|193693.3|193543.3|193613|193463|497
1668584700000|2022-11-16 07:45:00|193654.4|193504.4|193613.8|193463.8|193659.9|193509.9|193564.8|193414.8|393
1668585000000|2022-11-16 07:50:00|193613|193463|193533.9|193383.9|193650|193500|193514.2|193364.2|498
1668585300000|2022-11-16 07:55:00|193531.6|193381.6|193459.8|193309.8|193549.3|193399.3|193389.4|193239.4|614
1668585600000|2022-11-16 08:00:00|193464.4|193314.4|193349.8|193199.8|193522.9|193372.9|193343.6|193193.6|585
1668585900000|2022-11-16 08:05:00|193347.6|193197.6|193343|193193|193422.4|193272.4|193329|193179|496
1668586200000|2022-11-16 08:10:00|193343.6|193193.6|193370.2|193220.2|193414.5|193264.5|193336.1|193186.1|469
1668586500000|2022-11-16 08:15:00|193368|193218|193373|193223|193455|193305|193336.7|193186.7|466
1668586800000|2022-11-16 08:20:00|193373.9|193223.9|193338.1|193188.1|193390.9|193240.9|193326|193176|347
1668587100000|2022-11-16 08:25:00|193341.3|193191.3|193344.2|193194.2|193358.9|193208.9|193316.8|193166.8|283
1668587400000|2022-11-16 08:30:00|193344.5|193194.5|193410.3|193260.3|193421.4|193271.4|193315|193165|385
1668587700000|2022-11-16 08:35:00|193409.8|193259.8|193373.9|193223.9|193420.9|193270.9|193345|193195|354
1668588000000|2022-11-16 08:40:00|193348|193198|193360.3|193210.3|193374.2|193224.2|193314|193164|394
1668588300000|2022-11-16 08:45:00|193350.8|193200.8|193316.3|193166.3|193368.8|193218.8|193295.3|193145.3|394
1668588600000|2022-11-16 08:50:00|193308.4|193158.4|193343.3|193193.3|193396.6|193246.6|193289.5|193139.5|440
1668588900000|2022-11-16 08:55:00|193347.5|193197.5|193384.4|193234.4|193402.6|193252.6|193325.8|193175.8|449
1668589200000|2022-11-16 09:00:00|193386.9|193236.9|193353.4|193203.4|193388.1|193238.1|193335|193185|409
1668589500000|2022-11-16 09:05:00|193350.8|193200.8|193336.9|193186.9|193385.4|193235.4|193330|193180|361
1668589800000|2022-11-16 09:10:00|193336|193186|193294|193144|193349.9|193199.9|193279.8|193129.8|292
1668590100000|2022-11-16 09:15:00|193287|193137|193231.3|193181.3|193321.1|193187|193229.6|193126.9|422
1668590400000|2022-11-16 09:20:00|193230.8|193180.8|193285.7|193135.7|193379.3|193229.3|193230|193120.9|452
1668590700000|2022-11-16 09:25:00|193284.5|193134.5|193304.3|193154.3|193331.7|193187.2|193234.2|193126.3|409
1668591000000|2022-11-16 09:30:00|193303.3|193153.3|193338|193188|193356.9|193206.9|193288.5|193138.5|336
1668591300000|2022-11-16 09:35:00|193337|193187|193349.7|193199.7|193385.4|193235.4|193331.5|193181.5|372
1668591600000|2022-11-16 09:40:00|193347.7|193197.7|193391|193241|193424|193274|193289.6|193139.6|414
1668591900000|2022-11-16 09:45:00|193382.5|193232.5|193306.6|193156.6|193382.5|193232.5|193296|193146|354
1668592200000|2022-11-16 09:50:00|193306|193156|193373.1|193223.1|193425.8|193275.8|193297.8|193147.8|388
1668592500000|2022-11-16 09:55:00|193373.5|193223.5|193395.1|193245.1|193402.1|193252.1|193314.2|193164.2|345
1668592800000|2022-11-16 10:00:00|193397|193247|193297.9|193147.9|193432|193282|193289.8|193139.8|484
1668593100000|2022-11-16 10:05:00|193294|193144|193283.4|193133.4|193316.3|193166.3|193263.3|193113.3|410
1668593400000|2022-11-16 10:10:00|193283|193133|193314.6|193164.6|193327|193185.2|193214.6|193103|467
1668593700000|2022-11-16 10:15:00|193310.9|193160.9|193284.5|193134.5|193341|193191|193263.7|193113.7|482
1668594000000|2022-11-16 10:20:00|193279.9|193129.9|193351.8|193201.8|193366|193216|193261.8|193111.8|502
1668594300000|2022-11-16 10:25:00|193354.2|193204.2|193387.8|193237.8|193400|193250|193318.7|193168.7|415
1668594600000|2022-11-16 10:30:00|193379.2|193229.2|193462.4|193312.4|193472|193322|193307.2|193157.2|507
1668594900000|2022-11-16 10:35:00|193462.1|193312.1|193523.1|193373.1|193538.4|193388.4|193453.9|193303.9|478
1668595200000|2022-11-16 10:40:00|193525|193375|193377|193227|193528.7|193378.7|193371.8|193221.8|574
1668595500000|2022-11-16 10:45:00|193374|193224|193303.5|193153.5|193410.4|193260.4|193237.7|193087.7|476
1668595800000|2022-11-16 10:50:00|193308|193158|193366.3|193216.3|193373.4|193223.4|193296.7|193146.7|304
1668596100000|2022-11-16 10:55:00|193366.1|193216.1|193393|193243|193437|193287|193365.5|193215.5|442
1668596400000|2022-11-16 11:00:00|193372.7|193222.7|193404.1|193254.1|193437|193287|193366.8|193216.8|389
1668596700000|2022-11-16 11:05:00|193404.7|193254.7|193555.3|193405.3|193567|193417|193404.7|193254.7|368
1668597000000|2022-11-16 11:10:00|193554.1|193404.1|193559.4|193409.4|193598|193448|193510.8|193360.8|302
1668597300000|2022-11-16 11:15:00|193557.7|193407.7|193517.9|193367.9|193565.7|193415.7|193503|193353|313
1668597600000|2022-11-16 11:20:00|193516.4|193366.4|193516.5|193366.5|193600.5|193450.5|193468.6|193318.6|336
1668597900000|2022-11-16 11:25:00|193516.2|193366.2|193556.6|193406.6|193614|193464|193504.5|193354.5|309
1668598200000|2022-11-16 11:30:00|193557|193407|193703.9|193553.9|193729|193579|193552.7|193402.7|406
1668598500000|2022-11-16 11:35:00|193704.1|193554.1|193737.5|193587.5|193828.5|193678.5|193666.9|193516.9|450
1668598800000|2022-11-16 11:40:00|193721.1|193571.1|193751.8|193601.8|193760.8|193610.8|193700.4|193550.4|452
1668599100000|2022-11-16 11:45:00|193751.3|193601.3|193743.5|193593.5|193767|193617|193714.3|193564.3|425
1668599400000|2022-11-16 11:50:00|193744.6|193594.6|193748.1|193598.1|193767|193617|193711|193561|363
1668599700000|2022-11-16 11:55:00|193749.1|193599.1|193790.5|193640.5|193803|193653|193727|193577|326
1668600000000|2022-11-16 12:00:00|193782.2|193632.2|193716.3|193566.3|193807|193657|193703.9|193553.9|473
1668600300000|2022-11-16 12:05:00|193708.4|193558.4|193666.7|193516.7|193754|193604|193647.9|193497.9|550
1668600600000|2022-11-16 12:10:00|193666.1|193516.1|193683.8|193533.8|193697.5|193547.5|193641.2|193491.2|546
1668600900000|2022-11-16 12:15:00|193684|193534|193690|193540|193694|193544|193646.8|193496.8|565
1668601200000|2022-11-16 12:20:00|193683.6|193533.6|193676.5|193526.5|193691|193541|193651.7|193501.7|336
1668601500000|2022-11-16 12:25:00|193675|193525|193690.1|193540.1|193699|193549|193641.1|193491.1|460
1668601800000|2022-11-16 12:30:00|193688.1|193538.1|193490.2|193340.2|193699.9|193549.9|193487.1|193337.1|504
1668602100000|2022-11-16 12:35:00|193487.4|193337.4|193494.3|193344.3|193546.7|193396.7|193452|193302|459
1668602400000|2022-11-16 12:40:00|193494.2|193344.2|193564|193414|193591|193441|193485.1|193335.1|445
1668602700000|2022-11-16 12:45:00|193562.4|193412.4|193578|193428|193629|193479|193532.6|193382.6|449
1668603000000|2022-11-16 12:50:00|193579|193429|193467.8|193317.8|193604|193454|193463.5|193313.5|436
1668603300000|2022-11-16 12:55:00|193470.7|193320.7|193321.1|193171.1|193481.3|193331.3|193319.4|193169.4|435
1668603600000|2022-11-16 13:00:00|193317.8|193167.8|193241.7|193091.7|193358.3|193208.3|193235.1|193085.1|458
1668603900000|2022-11-16 13:05:00|193244.5|193094.5|193270.5|193120.5|193346.2|193196.2|193228|193078|388
1668604200000|2022-11-16 13:10:00|193270.8|193120.8|193406.5|193256.5|193431.8|193281.8|193270.8|193120.8|439
1668604500000|2022-11-16 13:15:00|193400.5|193250.5|193381.9|193231.9|193461|193311|193359|193209|569
1668604800000|2022-11-16 13:20:00|193387.1|193237.1|193397|193247|193404.3|193254.3|193274.8|193124.8|449
1668605100000|2022-11-16 13:25:00|193396.2|193246.2|193281.6|193131.6|193404.4|193254.4|193219.7|193069.7|406
1668605400000|2022-11-16 13:30:00|193393.3|193243.3|193434|193284|193594.7|193444.7|193135.3|192985.3|725
1668605700000|2022-11-16 13:35:00|193432.5|193282.5|193165.6|193015.6|193459.3|193309.3|193154|193004|708
1668606000000|2022-11-16 13:40:00|193164.1|193014.1|193239.6|193089.6|193379.2|193229.2|193135|192985|650
1668606300000|2022-11-16 13:45:00|193234.7|193084.7|193139.5|192989.5|193248|193098|193077.3|192927.3|661
1668606600000|2022-11-16 13:50:00|193129.1|192979.1|193259.4|193109.4|193301|193151|193129.1|192979.1|660
1668606900000|2022-11-16 13:55:00|193258.4|193108.4|193324.2|193174.2|193333.2|193183.2|193157.1|193007.1|659
1668607200000|2022-11-16 14:00:00|193314.2|193164.2|193355.6|193205.6|193365.6|193215.6|193245|193095|663
1668607500000|2022-11-16 14:05:00|193356.5|193206.5|193150.2|193000.2|193383.1|193233.1|193141|192991|592
1668607800000|2022-11-16 14:10:00|193151.5|193001.5|193136.9|192986.9|193234.5|193084.5|193106.2|192956.2|582
1668608100000|2022-11-16 14:15:00|193134.4|192984.4|193216|193066|193281.1|193131.1|193126.6|192976.6|657
1668608400000|2022-11-16 14:20:00|193211.3|193061.3|193130.3|192980.3|193251.9|193101.9|193103|192953|605
1668608700000|2022-11-16 14:25:00|193131.2|192981.2|192976|192826|193147|192997|192940.4|192790.4|595
1668609000000|2022-11-16 14:30:00|192977.3|192827.3|193058.7|192908.7|193069.1|192919.5|192895.6|192745.6|714
1668609300000|2022-11-16 14:35:00|193058.9|192908.9|193201.3|193051.3|193221.2|193080.3|193055.5|192905.5|638
1668609600000|2022-11-16 14:40:00|193204.6|193054.6|193277|193127|193285|193135|193171.7|193021.7|580
1668609900000|2022-11-16 14:45:00|193280.6|193130.6|193310.2|193160.2|193328.5|193178.5|193188|193038|651
1668610200000|2022-11-16 14:50:00|193311|193161|193330.7|193180.7|193364.7|193214.7|193273|193123|707
1668610500000|2022-11-16 14:55:00|193335.9|193185.9|193193.3|193043.3|193371.9|193221.9|193193.3|193043.3|622
1668610800000|2022-11-16 15:00:00|193201.7|193051.7|193283.4|193133.4|193285.1|193135.1|193127.8|192977.8|632
1668611100000|2022-11-16 15:05:00|193284.3|193134.3|193415|193265|193428|193314|193251.7|193101.7|607
1668611400000|2022-11-16 15:10:00|193413.1|193263.1|193314.6|193164.6|193413.1|193278.8|193171.2|193026|651
1668611700000|2022-11-16 15:15:00|193324.6|193174.6|193351|193201|193368.9|193218.9|193289.3|193139.3|653
1668612000000|2022-11-16 15:20:00|193348.4|193198.4|193235.8|193085.8|193350.1|193213.2|193206.7|193082|583
1668612300000|2022-11-16 15:25:00|193235.5|193085.5|193205.6|193055.6|193324.1|193204.6|193142.1|193033.7|623
1668612600000|2022-11-16 15:30:00|193204.9|193054.9|193151|193001|193269.5|193119.5|193117.9|192967.9|645
1668612900000|2022-11-16 15:35:00|193149.4|192999.4|193116|192966|193183.5|193033.5|193093.4|192943.4|635
1668613200000|2022-11-16 15:40:00|193115|192965|193115|192965|193162.4|193012.4|193085.3|192935.3|512
1668613500000|2022-11-16 15:45:00|193118.8|192968.8|193143|192993|193177.2|193027.2|193043.8|192895.9|617
1668613800000|2022-11-16 15:50:00|193146.8|192996.8|193099.5|192949.5|193150.4|193000.4|193021.4|192871.4|630
1668614100000|2022-11-16 15:55:00|193100.1|192950.1|193106.4|193056.4|193196.1|193056.4|193049.4|192944.8|596
1668614400000|2022-11-16 16:00:00|193149.5|192999.5|193175.5|193025.5|193203.6|193105.8|193098.2|192981.3|610
1668614700000|2022-11-16 16:05:00|193176.9|193026.9|193206.1|193056.1|193216.1|193106.3|193107.7|192977|582
1668615000000|2022-11-16 16:10:00|193203.5|193053.5|193145|192995|193256|193147.9|193145|192995|543
1668615300000|2022-11-16 16:15:00|193149.9|192999.9|193193.1|193043.1|193299.2|193149.2|193131|192981|559
1668615600000|2022-11-16 16:20:00|193193.7|193043.7|193250.1|193100.1|193265.5|193115.5|193192.2|193042.2|544
1668615900000|2022-11-16 16:25:00|193250|193100|193294.2|193144.2|193314.1|193199.9|193203.9|193053.9|574
1668616200000|2022-11-16 16:30:00|193295.6|193145.6|193359.1|193209.1|193379.7|193229.7|193292.7|193142.7|547
1668616500000|2022-11-16 16:35:00|193369|193219|193399.2|193349.2|193507.9|193410.4|193354.6|193204.6|597
1668616800000|2022-11-16 16:40:00|193395.5|193345.5|193347.7|193297.7|193439.8|193354.9|193339.7|193241|531
1668617100000|2022-11-16 16:45:00|193348.2|193298.2|193241.2|193191.2|193350.2|193300.2|193233.7|193138|436
1668617400000|2022-11-16 16:50:00|193241.4|193191.4|193205.9|193155.9|193412.4|193323.3|193198.5|193105.7|552
1668617700000|2022-11-16 16:55:00|193206.7|193156.7|193199.3|193149.3|193278|193179.2|193105.9|193011.7|597
1668618000000|2022-11-16 17:00:00|193197.5|193147.5|193165.1|193115.1|193265.4|193172.5|193154.4|193072.6|573
1668618300000|2022-11-16 17:05:00|193166.1|193116.1|193226.3|193176.3|193279.5|193178.3|193105.3|193004|522
1668618600000|2022-11-16 17:10:00|193225.6|193175.6|193391.6|193241.6|193417.3|193315.3|193221.6|193126.7|563
1668618900000|2022-11-16 17:15:00|193391.3|193241.3|193274.5|193224.5|193391.3|193268.8|193254.4|193189.3|490
1668619200000|2022-11-16 17:20:00|193275.6|193225.6|193205.3|193155.3|193305.9|193255.9|193192.1|193142.1|590
1668619500000|2022-11-16 17:25:00|193205.5|193155.5|193192.9|193142.9|193283.4|193233.4|193189.7|193095.7|493
1668619800000|2022-11-16 17:30:00|193191.2|193141.2|193193.8|193143.8|193282.2|193182.2|193182|193087.9|476
1668620100000|2022-11-16 17:35:00|193191.3|193141.3|193055.1|192905.1|193247.8|193163.8|192998.3|192905.1|494
1668620400000|2022-11-16 17:40:00|193054.6|192904.6|193052.1|192902.1|193077.5|192990|192958|192867.8|511
1668620700000|2022-11-16 17:45:00|193052.9|192902.9|192971.4|192921.4|193066.5|192983.8|192954.1|192866.8|520
1668621000000|2022-11-16 17:50:00|192969.9|192919.9|193033|192983|193064.4|192985.5|192869.8|192788.5|616
1668621300000|2022-11-16 17:55:00|193025.1|192975.1|193025.4|192875.4|193033.2|192976|192944.9|192867.2|578
1668621600000|2022-11-16 18:00:00|193024.3|192874.3|193069|193019|193080.3|193019|192954.2|192868.9|579
1668621900000|2022-11-16 18:05:00|193085.6|193035.6|193090|193040|193147.8|193059.5|193043.6|192950.3|535
1668622200000|2022-11-16 18:10:00|193089.9|193039.9|193079.9|193029.9|193105.1|193055.1|193070.3|193020.3|496
1668622500000|2022-11-16 18:15:00|193083.1|193033.1|193127.9|193077.9|193168.3|193079.5|193042.2|192975.6|533
1668622800000|2022-11-16 18:20:00|193124.7|193074.7|193169.1|193119.1|193200|193123.1|193086.4|192990.4|493
1668623100000|2022-11-16 18:25:00|193169.5|193119.5|193179.9|193129.9|193293|193193.5|193163.7|193071.4|535
1668623400000|2022-11-16 18:30:00|193179|193129|193285.3|193235.3|193306.9|193242.4|193172.1|193079.3|551
1668623700000|2022-11-16 18:35:00|193284.2|193234.2|193220.8|193170.8|193339.7|193272.1|193207.2|193157.2|532
1668624000000|2022-11-16 18:40:00|193220.2|193170.2|193275.6|193225.6|193312.4|193230.4|193196.4|193141|505
1668624300000|2022-11-16 18:45:00|193277.1|193227.1|193211.4|193161.4|193352.4|193266|193207.2|193157.2|537
1668624600000|2022-11-16 18:50:00|193209.6|193159.6|193254.7|193204.7|193314.4|193218.6|193204|193107.3|531
1668624900000|2022-11-16 18:55:00|193255.1|193205.1|193213.5|193163.5|193341|193248.9|193211.9|193153.7|459
1668625200000|2022-11-16 19:00:00|193210.4|193160.4|193135.7|193085.7|193267.2|193182.4|193131.2|193052.4|530
1668625500000|2022-11-16 19:05:00|193136|193086|193168.8|193118.8|193233.2|193134.5|193135.5|193041|486
1668625800000|2022-11-16 19:10:00|193168.1|193118.1|193271.7|193121.7|193272.4|193173.4|193132.2|193039.3|500
1668626100000|2022-11-16 19:15:00|193271|193121|193228.4|193178.4|193299.5|193202.7|193207.6|193108.8|397
1668626400000|2022-11-16 19:20:00|193228|193178|193227.4|193177.4|193304.1|193207.4|193221.7|193128.6|458
1668626700000|2022-11-16 19:25:00|193228.2|193178.2|193224.6|193174.6|193228.3|193178.3|193219|193169|287
1668627000000|2022-11-16 19:30:00|193224.3|193174.3|193211.7|193161.7|193280.5|193186.5|193200.2|193105.1|471
1668627300000|2022-11-16 19:35:00|193215.2|193165.2|193140.1|193090.1|193270.9|193208.1|193128.7|193023.3|615
1668627600000|2022-11-16 19:40:00|193140.4|193090.4|193179.7|193129.7|193240.1|193151.8|193130.7|193041.4|443
1668627900000|2022-11-16 19:45:00|193179.3|193129.3|193214|193164|193297.3|193217.3|193174.8|193113.7|513
1668628200000|2022-11-16 19:50:00|193213.9|193163.9|193180.2|193130.2|193239.8|193170.4|193163.9|193079.7|534
1668628500000|2022-11-16 19:55:00|193180.1|193130.1|193125.1|193075.1|193235.6|193138.4|193112.4|193019.6|546
1668628800000|2022-11-16 20:00:00|193174.2|193024.2|193289.9|193139.9|193290.6|193192.4|193122.5|193024.2|579
1668629100000|2022-11-16 20:05:00|193290|193140|193279.1|193229.1|193316.4|193229.1|193205.9|193110.8|451
1668629400000|2022-11-16 20:10:00|193279.6|193229.6|193232.9|193182.9|193345.1|193257.1|193231.8|193137.1|487
1668629700000|2022-11-16 20:15:00|193230.6|193180.6|193220.5|193070.5|193260.7|193194.2|193155.1|193054.9|560
1668630000000|2022-11-16 20:20:00|193219.8|193069.8|193139.3|193089.3|193226.5|193122.3|193137.9|193036.2|461
1668630300000|2022-11-16 20:25:00|193139.6|193089.6|193198|193048|193212.6|193110.4|193108.5|193009.5|532
1668630600000|2022-11-16 20:30:00|193197.6|193047.6|193218.2|193068.2|193221.4|193119.5|193123.6|193022.9|468
1668630900000|2022-11-16 20:35:00|193218.6|193068.6|193174.5|193024.5|193218.6|193114|193113.5|193008.7|481
1668631200000|2022-11-16 20:40:00|193176.5|193026.5|193152.2|193002.2|193199.5|193093.8|193089.7|192989|516
1668631500000|2022-11-16 20:45:00|193149.9|192999.9|193152.1|193002.1|193177.9|193077.9|193088|192985.6|476
1668631800000|2022-11-16 20:50:00|193152|193002|193179.1|193029.1|193190|193084.4|193079.4|192977.8|348
1668632100000|2022-11-16 20:55:00|193123.9|193073.9|193157.3|193107.3|193229.3|193123.9|193123.9|193028.7|504
1668632400000|2022-11-16 21:00:00|193156|193106|193186.4|193036.4|193236.7|193132.9|193156|193032|430
1668632700000|2022-11-16 21:05:00|193187.6|193037.6|193143.9|192993.9|193187.6|193081.4|193099|192992.6|173
1668633000000|2022-11-16 21:10:00|193143.6|192993.6|193138.4|192988.4|193152.2|193046.6|193060|192954.8|304
1668633300000|2022-11-16 21:15:00|193137.2|192987.2|193149.6|192999.6|193160.9|193034.3|193079.6|192985.9|389
1668633600000|2022-11-16 21:20:00|193149.5|192999.5|193074|193024|193167.5|193024|193041.5|192929.1|330
1668633900000|2022-11-16 21:25:00|193073.8|193023.8|193338.2|193188.2|193355.7|193205.7|193073.8|192968.5|514
1668634200000|2022-11-16 21:30:00|193338.3|193188.3|193470|193320|193470|193361.6|193284.2|193134.2|499
1668634500000|2022-11-16 21:35:00|193469.4|193319.4|193646.7|193496.7|193650.5|193527.2|193424.8|193296.5|422
1668634800000|2022-11-16 21:40:00|193645.6|193495.6|193785.6|193635.6|193789.2|193639.2|193570.5|193461.4|492
1668635100000|2022-11-16 21:45:00|193787.9|193637.9|193575.9|193425.9|193787.9|193637.9|193559.5|193409.5|309
1668635400000|2022-11-16 21:50:00|193576|193426|193595.4|193445.4|193639|193489|193575.3|193425.3|223
1668635700000|2022-11-16 21:55:00|193595.7|193445.7|193550.4|193240.4|193629.4|193479.4|193499|193220.7|293
1668636000000|2022-11-16 22:00:00|193546.8|193236.8|193413.6|193103.6|193546.8|193236.8|193413.6|193103.6|28
1668636300000|2022-11-16 22:05:00|193440.8|193130.8|193459.1|193149.1|193487|193177|193408.1|193098.1|37
1668636600000|2022-11-16 22:10:00|193446.6|193136.6|193497.7|193187.7|193508|193198|193386.1|193076.1|110
1668636900000|2022-11-16 22:15:00|193493.1|193183.1|193474.1|193164.1|193529.6|193219.6|193440.6|193130.6|193
1668637200000|2022-11-16 22:20:00|193472.6|193162.6|193448.6|193138.6|193508.6|193198.6|193384.6|193074.6|136
1668637500000|2022-11-16 22:25:00|193451.4|193141.4|193459.3|193149.3|193483.4|193173.4|193409.7|193099.7|115
1668637800000|2022-11-16 22:30:00|193459.5|193149.5|193501.8|193191.8|193534.3|193224.3|193459.5|193149.5|302
1668638100000|2022-11-16 22:35:00|193500.6|193190.6|193512.6|193202.6|193526|193216|193476.4|193166.4|270
1668638400000|2022-11-16 22:40:00|193504|193194|193494.2|193184.2|193524.5|193214.5|193451.9|193141.9|444
1668638700000|2022-11-16 22:45:00|193494.7|193184.7|193490.1|193180.1|193523.2|193213.2|193468.1|193158.1|477
1668639000000|2022-11-16 22:50:00|193489.7|193179.7|193512.5|193202.5|193515.7|193205.7|193479.1|193169.1|134
1668639300000|2022-11-16 22:55:00|193514.7|193204.7|193508.5|193198.5|193518.1|193208.1|193452.7|193142.7|222
1668639600000|2022-11-16 23:00:00|193440.6|193130.6|193469.3|193319.3|193592.2|193339.9|193394.9|193084.9|283
1668639900000|2022-11-16 23:05:00|193469.2|193319.2|193396.9|193246.9|193482.8|193319.4|193394.9|193181.8|184
1668640200000|2022-11-16 23:10:00|193397|193247|193407|193257|193484.3|193268.5|193377.4|193167.1|161
1668640500000|2022-11-16 23:15:00|193407.1|193257.1|193478.7|193168.7|193492.5|193267.5|193378.3|193167.6|116
1668640800000|2022-11-16 23:20:00|193464.3|193179.1|193404.4|193254.4|193479.1|193274.9|193377.2|193166.6|134
1668641100000|2022-11-16 23:25:00|193404.5|193254.5|193408.6|193258.6|193429.1|193279.1|193381.6|193231.6|160
1668641400000|2022-11-16 23:30:00|193402.1|193252.1|193400.4|193250.4|193417.5|193267.5|193368.7|193218.7|154
1668641700000|2022-11-16 23:35:00|193396.7|193246.7|193414.8|193264.8|193445.9|193295.9|193396.7|193246.7|208
1668642000000|2022-11-16 23:40:00|193414.9|193264.9|193524.6|193374.6|193614.5|193464.5|193400.6|193250.6|231
1668642300000|2022-11-16 23:45:00|193523.3|193373.3|193538.3|193388.3|193554.7|193404.7|193370|193220|310
1668642600000|2022-11-16 23:50:00|193539.2|193389.2|193482.9|193332.9|193540.6|193390.6|193481.7|193331.7|192
1668642900000|2022-11-16 23:55:00|193486.5|193336.5|193443.3|193293.3|193487.2|193337.2|193439.4|193289.4|169
1668643200000|2022-11-17 00:00:00|193443.1|193293.1|193428.7|193278.7|193486.4|193336.4|193409.5|193259.5|237
1668643500000|2022-11-17 00:05:00|193431.5|193281.5|193442.1|193292.1|193457.5|193307.5|193429.5|193279.5|175
1668643800000|2022-11-17 00:10:00|193440.3|193290.3|193431.1|193281.1|193450.5|193300.5|193427.8|193277.8|149
1668644100000|2022-11-17 00:15:00|193431.2|193281.2|193442.5|193292.5|193475.2|193325.2|193425.9|193275.9|106
1668644400000|2022-11-17 00:20:00|193438.1|193288.1|193447.6|193297.6|193448|193298|193409.7|193259.7|160
1668644700000|2022-11-17 00:25:00|193448.9|193298.9|193434.6|193284.6|193462.9|193312.9|193431.1|193281.1|180
1668645000000|2022-11-17 00:30:00|193439.7|193289.7|193434.1|193284.1|193460.9|193310.9|193420|193270|219
1668645300000|2022-11-17 00:35:00|193435.2|193285.2|193455.8|193305.8|193480.7|193330.7|193425.7|193275.7|163
1668645600000|2022-11-17 00:40:00|193456.5|193306.5|193463.8|193313.8|193482.4|193332.4|193437.1|193287.1|148
1668645900000|2022-11-17 00:45:00|193464.3|193314.3|193439.2|193289.2|193473|193323|193432|193282|187
1668646200000|2022-11-17 00:50:00|193439.8|193289.8|193432.8|193282.8|193450|193300|193400.4|193250.4|114
1668646500000|2022-11-17 00:55:00|193433.1|193283.1|193435.8|193285.8|193443.8|193293.8|193431.1|193281.1|99
1668646800000|2022-11-17 01:00:00|193435.4|193285.4|193397.3|193247.3|193438.3|193288.3|193393|193243|254
1668647100000|2022-11-17 01:05:00|193397.8|193247.8|193359.5|193209.5|193400.1|193250.1|193356.7|193206.7|245
1668647400000|2022-11-17 01:10:00|193359.6|193209.6|193339.2|193189.2|193368.2|193218.2|193327.1|193177.1|216
1668647700000|2022-11-17 01:15:00|193339.9|193189.9|193359.8|193209.8|193373.5|193223.5|193324.3|193174.3|200
1668648000000|2022-11-17 01:20:00|193372.5|193222.5|193416.8|193266.8|193421|193271|193361|193211|206
1668648300000|2022-11-17 01:25:00|193419.9|193269.9|193436.4|193286.4|193446.4|193296.4|193391.6|193241.6|205
1668648600000|2022-11-17 01:30:00|193440|193290|193430.4|193280.4|193440|193290|193397|193247|223
1668648900000|2022-11-17 01:35:00|193428.9|193278.9|193433.1|193283.1|193461.1|193311.1|193418.9|193268.9|162
1668649200000|2022-11-17 01:40:00|193433.2|193283.2|193455.5|193305.5|193455.8|193305.8|193419|193269|246
1668649500000|2022-11-17 01:45:00|193454|193304|193503.5|193353.5|193508.6|193358.6|193432.3|193282.3|313
1668649800000|2022-11-17 01:50:00|193503.8|193353.8|193553.1|193403.1|193553.3|193403.3|193474.3|193324.3|330
1668650100000|2022-11-17 01:55:00|193553.3|193403.3|193507.6|193357.6|193570.2|193420.2|193506.6|193356.6|352
1668650400000|2022-11-17 02:00:00|193508.2|193358.2|193500.7|193350.7|193511|193361|193486.7|193336.7|296
1668650700000|2022-11-17 02:05:00|193501|193351|193582|193432|193591.7|193441.7|193498.7|193348.7|309
1668651000000|2022-11-17 02:10:00|193581.8|193431.8|193660.2|193510.2|193662.8|193512.8|193565|193415|356
1668651300000|2022-11-17 02:15:00|193659.7|193509.7|193648.7|193498.7|193662.7|193512.7|193648.5|193498.5|174
1668651600000|2022-11-17 02:20:00|193649.6|193499.6|193659.8|193509.8|193662.5|193512.5|193649.5|193499.5|177
1668651900000|2022-11-17 02:25:00|193661.7|193511.7|193657|193507|193673.9|193523.9|193648.2|193498.2|277
1668652200000|2022-11-17 02:30:00|193648.6|193498.6|193653.7|193503.7|193659.1|193509.1|193644.3|193494.3|207
1668652500000|2022-11-17 02:35:00|193653.4|193503.4|193706.7|193556.7|193711.4|193575|193623.5|193499.6|175
1668652800000|2022-11-17 02:40:00|193706.9|193556.9|193691.1|193541.1|193709.1|193559.1|193651.3|193501.3|237
1668653100000|2022-11-17 02:45:00|193691.3|193541.3|193652.4|193502.4|193691.3|193541.3|193648|193498|231
1668653400000|2022-11-17 02:50:00|193651.5|193501.5|193684.2|193534.2|193702.9|193552.9|193651.1|193501.1|312
1668653700000|2022-11-17 02:55:00|193684|193534|193694.9|193544.9|193707.3|193557.3|193655.3|193505.3|385
1668654000000|2022-11-17 03:00:00|193694.7|193544.7|193693.6|193543.6|193702.4|193552.4|193679.8|193529.8|161
1668654300000|2022-11-17 03:05:00|193694|193544|193695|193545|193722.5|193572.5|193683.3|193533.3|224
1668654600000|2022-11-17 03:10:00|193696.2|193546.2|193768.3|193618.3|193775.3|193625.3|193693.5|193543.5|331
1668654900000|2022-11-17 03:15:00|193770.4|193620.4|193775.7|193625.7|193808.1|193658.1|193748.4|193598.4|316
1668655200000|2022-11-17 03:20:00|193775.8|193625.8|193769.9|193619.9|193797.7|193647.7|193732.2|193582.2|272
1668655500000|2022-11-17 03:25:00|193771|193621|193739.9|193589.9|193777.5|193627.5|193734.4|193584.4|214
1668655800000|2022-11-17 03:30:00|193740.4|193590.4|193742.5|193592.5|193746.2|193596.2|193709.8|193559.8|221
1668656100000|2022-11-17 03:35:00|193742.2|193592.2|193779|193629|193786.9|193636.9|193716.2|193566.2|217
1668656400000|2022-11-17 03:40:00|193785.2|193635.2|193731.5|193581.5|193785.2|193635.2|193715.6|193565.6|161
1668656700000|2022-11-17 03:45:00|193729.1|193579.1|193734.9|193584.9|193737.7|193587.7|193690.3|193540.3|268
1668657000000|2022-11-17 03:50:00|193735.5|193585.5|193692.2|193542.2|193738.9|193588.9|193691.9|193541.9|165
1668657300000|2022-11-17 03:55:00|193693|193543|193608.4|193458.4|193694|193544|193603.8|193453.8|253
1668657600000|2022-11-17 04:00:00|193608.6|193458.6|193613|193463|193615.2|193465.2|193595|193445|253
1668657900000|2022-11-17 04:05:00|193612.8|193462.8|193662|193512|193662|193512|193612.8|193462.8|140
1668658200000|2022-11-17 04:10:00|193656.2|193506.2|193618.3|193468.3|193662|193512|193615.8|193465.8|164
1668658500000|2022-11-17 04:15:00|193618.5|193468.5|193576.2|193426.2|193618.5|193468.5|193546.1|193396.1|291
1668658800000|2022-11-17 04:20:00|193576.6|193426.6|193576.9|193426.9|193583.4|193433.4|193544.2|193394.2|164
1668659100000|2022-11-17 04:25:00|193576.1|193426.1|193546.2|193396.2|193578.9|193428.9|193542.5|193392.5|181
1668659400000|2022-11-17 04:30:00|193546.5|193396.5|193579.6|193429.6|193583.9|193433.9|193546.3|193396.3|133
1668659700000|2022-11-17 04:35:00|193578.6|193428.6|193580.5|193430.5|193582.9|193432.9|193549.5|193399.5|172
1668660000000|2022-11-17 04:40:00|193579.5|193429.5|193613.8|193463.8|193616|193466|193576.7|193426.7|149
1668660300000|2022-11-17 04:45:00|193610.4|193460.4|193573|193423|193613.6|193463.6|193562.5|193412.5|274
1668660600000|2022-11-17 04:50:00|193569.4|193419.4|193573.3|193423.3|193576.6|193426.6|193549.4|193399.4|137
1668660900000|2022-11-17 04:55:00|193573.6|193423.6|193627.2|193477.2|193631.4|193481.4|193567.8|193417.8|225
1668661200000|2022-11-17 05:00:00|193626.9|193476.9|193616.4|193466.4|193656.2|193506.2|193614|193464|257
1668661500000|2022-11-17 05:05:00|193618.5|193468.5|193609|193459|193636.8|193486.8|193597.2|193447.2|226
1668661800000|2022-11-17 05:10:00|193607.4|193457.4|193624|193474|193656.1|193506.1|193606.7|193456.7|260
1668662100000|2022-11-17 05:15:00|193623.7|193473.7|193548.6|193398.6|193625.4|193475.4|193533.7|193383.7|258
1668662400000|2022-11-17 05:20:00|193548.5|193398.5|193506.9|193356.9|193548.8|193398.8|193504.3|193354.3|288
1668662700000|2022-11-17 05:25:00|193505.7|193355.7|193509.8|193359.8|193543.2|193393.2|193502.2|193352.2|319
1668663000000|2022-11-17 05:30:00|193514.5|193364.5|193530.3|193380.3|193539.5|193389.5|193502.5|193352.5|319
1668663300000|2022-11-17 05:35:00|193529.7|193379.7|193495.8|193345.8|193551.6|193401.6|193486.9|193336.9|313
1668663600000|2022-11-17 05:40:00|193495.4|193345.4|193455.9|193305.9|193499.6|193349.6|193420.3|193270.3|206
1668663900000|2022-11-17 05:45:00|193459.2|193309.2|193471.4|193321.4|193481|193331|193452.4|193302.4|249
1668664200000|2022-11-17 05:50:00|193471.1|193321.1|193468.3|193318.3|193495.1|193345.1|193460.8|193310.8|286
1668664500000|2022-11-17 05:55:00|193467.6|193317.6|193461|193311|193470.1|193320.1|193450.2|193300.2|361
1668664800000|2022-11-17 06:00:00|193460.9|193310.9|193414.7|193264.7|193465.6|193315.6|193412.6|193262.6|394
1668665100000|2022-11-17 06:05:00|193414.9|193264.9|193434.8|193284.8|193434.8|193284.8|193391.6|193241.6|360
1668665400000|2022-11-17 06:10:00|193433.4|193283.4|193386.5|193236.5|193434|193284|193375|193225|404
1668665700000|2022-11-17 06:15:00|193385.3|193235.3|193397.7|193247.7|193415.4|193265.4|193374.6|193224.6|352
1668666000000|2022-11-17 06:20:00|193399.8|193249.8|193401.2|193251.2|193405.9|193255.9|193375.5|193225.5|204
1668666300000|2022-11-17 06:25:00|193400.7|193250.7|193394.4|193244.4|193426.2|193276.2|193377.8|193227.8|275
1668666600000|2022-11-17 06:30:00|193395|193245|193398.9|193248.9|193403.5|193253.5|193378.3|193228.3|298
1668666900000|2022-11-17 06:35:00|193398.4|193248.4|193386.8|193236.8|193402|193252|193373.7|193223.7|336
1668667200000|2022-11-17 06:40:00|193387.8|193237.8|193395.6|193245.6|193410.1|193310.4|193360.4|193220.9|319
1668667500000|2022-11-17 06:45:00|193395.2|193245.2|193348|193198|193396|193246|193319.8|193169.8|409
1668667800000|2022-11-17 06:50:00|193348.1|193198.1|193364.6|193214.6|193369.5|193219.5|193341.8|193191.8|236
1668668100000|2022-11-17 06:55:00|193365|193215|193352.7|193202.7|193370|193220|193327|193177|276
1668668400000|2022-11-17 07:00:00|193355.7|193205.7|193393.8|193243.8|193437.5|193287.5|193350.3|193200.3|453
1668668700000|2022-11-17 07:05:00|193393.5|193243.5|193438.3|193288.3|193458.9|193308.9|193378.4|193228.4|448
1668669000000|2022-11-17 07:10:00|193439.1|193289.1|193442|193292|193470.2|193320.2|193425.8|193275.8|332
1668669300000|2022-11-17 07:15:00|193441.6|193291.6|193417.5|193267.5|193446.4|193296.4|193399|193249|431
1668669600000|2022-11-17 07:20:00|193416.7|193266.7|193437.5|193287.5|193442|193292|193396.3|193246.3|485
1668669900000|2022-11-17 07:25:00|193437.4|193287.4|193434.6|193284.6|193459.3|193309.3|193410.9|193260.9|485
1668670200000|2022-11-17 07:30:00|193434.7|193284.7|193330.7|193180.7|193435.8|193285.8|193315.1|193165.1|494
1668670500000|2022-11-17 07:35:00|193330.9|193180.9|193324.9|193174.9|193348.9|193198.9|193305.5|193155.5|549
1668670800000|2022-11-17 07:40:00|193336.8|193186.8|193357.8|193207.8|193366.6|193216.6|193323.4|193173.4|552
1668671100000|2022-11-17 07:45:00|193358.6|193208.6|193365|193215|193410.7|193260.7|193336.7|193186.7|531
1668671400000|2022-11-17 07:50:00|193364.9|193214.9|193425|193275|193457.4|193307.4|193364.9|193214.9|517
1668671700000|2022-11-17 07:55:00|193424.8|193274.8|193362|193212|193430.5|193280.5|193319.8|193169.8|563
1668672000000|2022-11-17 08:00:00|193361|193211|193284.1|193134.1|193361.5|193211.5|193228.7|193122.4|628
1668672300000|2022-11-17 08:05:00|193284.5|193134.5|193326.9|193176.9|193338.2|193188.2|193263.5|193113.5|561
1668672600000|2022-11-17 08:10:00|193325.7|193175.7|193281.9|193131.9|193329.3|193179.3|193266.2|193116.2|577
1668672900000|2022-11-17 08:15:00|193281.8|193131.8|193250.5|193100.5|193284.5|193134.5|193172.6|193022.6|574
1668673200000|2022-11-17 08:20:00|193250.6|193100.6|193284.3|193134.3|193303.9|193153.9|193223.6|193073.6|595
1668673500000|2022-11-17 08:25:00|193284.5|193134.5|193322.9|193172.9|193335.5|193185.5|193271.7|193121.7|522
1668673800000|2022-11-17 08:30:00|193323.1|193173.1|193282.7|193132.7|193325.8|193187.4|193232.7|193127.1|337
1668674100000|2022-11-17 08:35:00|193282.4|193132.4|193406.8|193256.8|193409.9|193259.9|193243.3|193093.3|507
1668674400000|2022-11-17 08:40:00|193407.5|193257.5|193448.8|193298.8|193470.7|193333.9|193359.6|193254.7|533
1668674700000|2022-11-17 08:45:00|193448.3|193298.3|193474.4|193324.4|193505.4|193375.2|193384.8|193270.7|552
1668675000000|2022-11-17 08:50:00|193473.9|193323.9|193560.5|193410.5|193603.8|193465.9|193473.9|193323.9|527
1668675300000|2022-11-17 08:55:00|193555.1|193405.1|193561.3|193411.3|193580.8|193430.8|193504.6|193354.6|563
1668675600000|2022-11-17 09:00:00|193563.1|193413.1|193595.9|193445.9|193643.1|193535.2|193563.1|193413.1|485
1668675900000|2022-11-17 09:05:00|193593.8|193443.8|193625.4|193475.4|193699.1|193549.1|193589.9|193439.9|530
1668676200000|2022-11-17 09:10:00|193626.5|193476.5|193550.7|193400.7|193626.5|193483.4|193500.5|193350.5|539
1668676500000|2022-11-17 09:15:00|193560.5|193410.5|193508.8|193358.8|193586.6|193436.6|193506.1|193356.1|524
1668676800000|2022-11-17 09:20:00|193503.2|193353.2|193505.5|193355.5|193582.4|193448.7|193498.7|193349|496
1668677100000|2022-11-17 09:25:00|193504.8|193354.8|193587.7|193437.7|193607.7|193457.7|193501.5|193351.5|500
1668677400000|2022-11-17 09:30:00|193588.1|193438.1|193712.2|193562.2|193716.7|193566.7|193588.1|193438.1|594
1668677700000|2022-11-17 09:35:00|193712.1|193562.1|193750.3|193600.3|193784.6|193661.5|193693.7|193543.7|602
1668678000000|2022-11-17 09:40:00|193746.5|193596.5|193829.1|193679.1|193832.2|193688.4|193706.9|193594.1|560
1668678300000|2022-11-17 09:45:00|193828.7|193678.7|193862.5|193712.5|193865|193756.9|193806.9|193673.1|550
1668678600000|2022-11-17 09:50:00|193863|193713|193884.3|193734.3|193894.1|193770.8|193813|193663|617
1668678900000|2022-11-17 09:55:00|193885.2|193735.2|193809.3|193659.3|193918.5|193768.5|193809.2|193659.2|487
1668679200000|2022-11-17 10:00:00|193809.5|193659.5|193892.8|193742.8|193894.7|193744.7|193803.9|193653.9|534
1668679500000|2022-11-17 10:05:00|193891.6|193741.6|193903.2|193753.2|193906.9|193756.9|193864.4|193714.4|635
1668679800000|2022-11-17 10:10:00|193905.1|193755.1|193851.7|193701.7|193958.5|193808.5|193847|193697|523
1668680100000|2022-11-17 10:15:00|193851.8|193701.8|193899.6|193749.6|193904.3|193754.3|193835.1|193685.1|569
1668680400000|2022-11-17 10:20:00|193902.1|193752.1|193913.4|193763.4|193933.1|193783.1|193889.4|193739.4|480
1668680700000|2022-11-17 10:25:00|193913.3|193763.3|193959|193809|193959.4|193809.4|193882.9|193732.9|496
1668681000000|2022-11-17 10:30:00|193959.1|193809.1|194017.9|193867.9|194022|193872|193950|193800|372
1668681300000|2022-11-17 10:35:00|194017.5|193867.5|194090.3|193940.3|194118.5|193968.5|194007.6|193857.6|586
1668681600000|2022-11-17 10:40:00|194090.4|193940.4|194170.3|194020.3|194171.1|194021.1|194085.8|193935.8|515
1668681900000|2022-11-17 10:45:00|194170.2|194020.2|194351.6|194201.6|194358|194208|194170.2|194020.2|627
1668682200000|2022-11-17 10:50:00|194350.6|194200.6|194484.3|194334.3|194485.8|194375.1|194312.2|194162.2|599
1668682500000|2022-11-17 10:55:00|194483.2|194333.2|194539.4|194389.4|194541.6|194391.6|194420.8|194302.2|579
1668682800000|2022-11-17 11:00:00|194541.6|194391.6|194533.3|194383.3|194554.7|194450.5|194478.7|194369.3|541
1668683100000|2022-11-17 11:05:00|194533.5|194383.5|194371|194221|194555.9|194422.9|194341|194219.9|513
1668683400000|2022-11-17 11:10:00|194368.6|194218.6|194452.1|194302.1|194453.9|194303.9|194289|194185|494
1668683700000|2022-11-17 11:15:00|194452.6|194302.6|194424.1|194274.1|194454.3|194304.3|194379.6|194229.6|424
1668684000000|2022-11-17 11:20:00|194424.5|194274.5|194497.6|194347.6|194555.3|194427.7|194415|194265|494
1668684300000|2022-11-17 11:25:00|194498.2|194348.2|194510.2|194360.2|194537.5|194387.5|194437.8|194287.8|563
1668684600000|2022-11-17 11:30:00|194511.4|194361.4|194407.5|194257.5|194516.7|194395.7|194374.2|194256.3|490
1668684900000|2022-11-17 11:35:00|194407.3|194257.3|194509.8|194359.8|194516.4|194405.9|194352.1|194202.1|565
1668685200000|2022-11-17 11:40:00|194506.2|194356.2|194552.9|194402.9|194593.5|194494|194487.2|194347|597
1668685500000|2022-11-17 11:45:00|194547|194397|194407.1|194257.1|194551.5|194401.5|194357.7|194207.7|573
1668685800000|2022-11-17 11:50:00|194399.7|194249.7|194241.4|194091.4|194408.6|194258.6|194240.2|194090.2|627
1668686100000|2022-11-17 11:55:00|194241.5|194091.5|194173.2|194023.2|194321.9|194185|194122.6|194018.4|539
1668686400000|2022-11-17 12:00:00|194176|194026|194171.4|194021.4|194178.4|194077.9|194040.3|193938.8|584
1668686700000|2022-11-17 12:05:00|194171.3|194021.3|194193.3|194143.3|194404.9|194254.9|194134.2|194021.2|665
1668687000000|2022-11-17 12:10:00|194242.4|194092.4|194206.2|194056.2|194279.1|194181.2|194179.6|194029.6|582
1668687300000|2022-11-17 12:15:00|194205.6|194055.6|194175.5|194025.5|194242.9|194092.9|194146.2|193996.2|550
1668687600000|2022-11-17 12:20:00|194175.6|194025.6|194212.5|194062.5|194239.1|194089.1|194140.9|193990.9|552
1668687900000|2022-11-17 12:25:00|194212.7|194062.7|194217.8|194067.8|194254.8|194114.4|194092.1|193982.8|694
1668688200000|2022-11-17 12:30:00|194217.3|194067.3|194203.3|194053.3|194239|194119.6|194105.7|193984|570
1668688500000|2022-11-17 12:35:00|194203.5|194053.5|194369.8|194219.8|194387.6|194254.4|194124.8|194024.7|593
1668688800000|2022-11-17 12:40:00|194379.5|194229.5|194382.8|194332.8|194443.6|194343.3|194310.7|194192|578
1668689100000|2022-11-17 12:45:00|194384.5|194334.5|194554.3|194404.3|194572.1|194464|194363.2|194272.4|641
1668689400000|2022-11-17 12:50:00|194555.7|194405.7|194411.7|194261.7|194558.7|194421.8|194350|194250|630
1668689700000|2022-11-17 12:55:00|194356.2|194306.2|194451.2|194301.2|194562.5|194412.5|194356.2|194267.4|691
1668690000000|2022-11-17 13:00:00|194450.9|194300.9|194805|194655|194833.6|194683.6|194433.3|194283.3|802
1668690300000|2022-11-17 13:05:00|194804.7|194654.7|194605.8|194455.8|194808.1|194658.1|194554|194404|698
1668690600000|2022-11-17 13:10:00|194605.5|194455.5|194484.2|194334.2|194641|194491|194403.8|194316.8|693
1668690900000|2022-11-17 13:15:00|194483.5|194333.5|194346.4|194296.4|194493.2|194394.4|194346.4|194258.4|671
1668691200000|2022-11-17 13:20:00|194347.9|194297.9|194232.3|194182.3|194447.1|194397.1|194195.1|194065|677
1668691500000|2022-11-17 13:25:00|194230.5|194180.5|194275.5|194125.5|194293|194196.8|194149.5|194050.8|549
1668691800000|2022-11-17 13:30:00|194277.2|194127.2|194293.8|194143.8|194352|194202|194134.8|193984.8|727
1668692100000|2022-11-17 13:35:00|194294.4|194144.4|194501.1|194351.1|194552.9|194445.6|194267.8|194141.2|729
1668692400000|2022-11-17 13:40:00|194489.2|194339.2|194438.6|194288.6|194554.8|194440.9|194384.9|194279.6|645
1668692700000|2022-11-17 13:45:00|194438.7|194288.7|194531.5|194481.5|194615|194516.6|194375|194274.5|680
1668693000000|2022-11-17 13:50:00|194530.2|194480.2|194445.1|194395.1|194600.1|194496|194357.4|194268.9|625
1668693300000|2022-11-17 13:55:00|194438|194388|194504.2|194454.2|194575.5|194480.9|194412.4|194313|644
1668693600000|2022-11-17 14:00:00|194494.2|194444.2|194547|194497|194670.9|194575.1|194492.7|194374|705
1668693900000|2022-11-17 14:05:00|194542.2|194492.2|194556.3|194506.3|194667.9|194577.7|194518.9|194421.9|608
1668694200000|2022-11-17 14:10:00|194556.2|194506.2|194592.2|194442.2|194715.1|194608.7|194533.3|194435.9|692
1668694500000|2022-11-17 14:15:00|194588.3|194438.3|194649.8|194499.8|194682.3|194586.8|194424.1|194319.6|692
1668694800000|2022-11-17 14:20:00|194653.5|194503.5|194733.1|194583.1|194745.9|194653.9|194584.9|194492|626
1668695100000|2022-11-17 14:25:00|194667.8|194617.8|194507.4|194457.4|194789.4|194685.4|194487.7|194390.3|642
1668695400000|2022-11-17 14:30:00|194520.3|194470.3|194493.4|194343.4|194626.3|194527|194402.7|194313.1|723
1668695700000|2022-11-17 14:35:00|194493.2|194343.2|194479.9|194429.9|194538.2|194444.5|194417.1|194317.3|696
1668696000000|2022-11-17 14:40:00|194480.4|194430.4|194297.5|194147.5|194607.5|194503.2|194230.3|194131.4|738
1668696300000|2022-11-17 14:45:00|194299|194149|194277|194227|194330.6|194279.5|194241.5|194141.3|637
1668696600000|2022-11-17 14:50:00|194276.2|194226.2|194313.9|194263.9|194376.4|194280.6|194114.5|194064.4|649
1668696900000|2022-11-17 14:55:00|194316.2|194266.2|194316.3|194266.3|194462.3|194387.8|194283.7|194199.3|708
1668697200000|2022-11-17 15:00:00|194316.2|194266.2|194463|194313|194465.8|194367.9|194277.9|194227.9|747
1668697500000|2022-11-17 15:05:00|194462.9|194312.9|194582.4|194532.4|194631.6|194539.5|194402.8|194287.1|684
1668697800000|2022-11-17 15:10:00|194582.7|194532.7|194608.1|194558.1|194717.9|194618|194545.5|194466.8|662
1668698100000|2022-11-17 15:15:00|194608.2|194558.2|194405.3|194355.3|194614.5|194564.5|194405.3|194355.3|680
1668698400000|2022-11-17 15:20:00|194418.7|194368.7|194457|194407|194496.5|194433.1|194337.3|194255.8|680
1668698700000|2022-11-17 15:25:00|194458.9|194408.9|194237.6|194187.6|194514.9|194416.8|194221.8|194129.5|688
1668699000000|2022-11-17 15:30:00|194237.5|194187.5|194317.6|194267.6|194376.6|194284.7|194229.1|194130.3|666
1668699300000|2022-11-17 15:35:00|194317|194267|194432.3|194382.3|194494|194397.9|194312.2|194215.1|681
1668699600000|2022-11-17 15:40:00|194484.4|194334.4|194425.9|194375.9|194486.1|194387.6|194349.3|194284.3|641
1668699900000|2022-11-17 15:45:00|194427|194377|194614.7|194564.7|194743.1|194645.7|194416.8|194366.8|654
1668700200000|2022-11-17 15:50:00|194618.2|194568.2|194624.8|194474.8|194656|194571.2|194498.1|194396.6|648
1668700500000|2022-11-17 15:55:00|194623.8|194473.8|194474.1|194324.1|194633.4|194528.5|194407.1|194308.2|663
1668700800000|2022-11-17 16:00:00|194414.2|194364.2|194504.2|194454.2|194558.5|194473|194363|194268.4|620
1668701100000|2022-11-17 16:05:00|194506.5|194456.5|194654.8|194604.8|194655.7|194605.7|194489.9|194427.2|600
1668701400000|2022-11-17 16:10:00|194657.6|194607.6|194650.1|194600.1|194731.1|194645.3|194637.5|194550.7|598
1668701700000|2022-11-17 16:15:00|194649.9|194599.9|194652.2|194602.2|194694.1|194622.5|194576.4|194518|595
1668702000000|2022-11-17 16:20:00|194650.7|194600.7|194637.2|194487.2|194730.8|194634.9|194536.6|194386.6|639
1668702300000|2022-11-17 16:25:00|194637.5|194487.5|194514.9|194464.9|194641.1|194542.4|194480.6|194379.5|557
1668702600000|2022-11-17 16:30:00|194527.4|194477.4|194581|194531|194668.9|194585.8|194525.9|194428.3|568
1668702900000|2022-11-17 16:35:00|194579.7|194529.7|194543.7|194493.7|194686.2|194591.6|194540.7|194456.3|549
1668703200000|2022-11-17 16:40:00|194537.6|194487.6|194614.5|194564.5|194670|194572.7|194534.6|194466|624
1668703500000|2022-11-17 16:45:00|194614|194564|194641.2|194591.2|194699.8|194606.9|194608.5|194543.4|583
1668703800000|2022-11-17 16:50:00|194639.2|194589.2|194637.8|194487.8|194641.4|194589.2|194530.2|194467.5|526
1668704100000|2022-11-17 16:55:00|194637.5|194487.5|194452.9|194402.9|194637.5|194529.7|194444.3|194357|644
1668704400000|2022-11-17 17:00:00|194453.8|194403.8|194544.8|194394.8|194594.9|194489.5|194372.7|194283.3|661
1668704700000|2022-11-17 17:05:00|194542.8|194392.8|194498.9|194348.9|194549.5|194448|194377|194286.2|657
1668705000000|2022-11-17 17:10:00|194499|194349|194510|194460|194624.2|194522.3|194459.3|194349|601
1668705300000|2022-11-17 17:15:00|194510.2|194460.2|194534.3|194484.3|194586.5|194492.6|194486.2|194402.2|580
1668705600000|2022-11-17 17:20:00|194534.1|194484.1|194504.5|194454.5|194567.4|194517.4|194504.5|194454.5|572
1668705900000|2022-11-17 17:25:00|194504.4|194454.4|194558.4|194508.4|194595.7|194510.1|194486.9|194387.6|532
1668706200000|2022-11-17 17:30:00|194559.7|194509.7|194528.3|194478.3|194629.3|194532.5|194435.6|194334.6|585
1668706500000|2022-11-17 17:35:00|194526.2|194476.2|194536.2|194386.2|194580.6|194495.7|194429.3|194334.4|492
1668706800000|2022-11-17 17:40:00|194536.1|194386.1|194469.1|194419.1|194539.9|194426.7|194426.7|194321.6|596
1668707100000|2022-11-17 17:45:00|194471.3|194421.3|194429|194279|194536.5|194439.4|194340.8|194243.9|580
1668707400000|2022-11-17 17:50:00|194428.6|194278.6|194428.1|194378.1|194478.3|194378.8|194306.7|194207.4|581
1668707700000|2022-11-17 17:55:00|194428.6|194378.6|194504.7|194354.7|194508.7|194405.8|194377.9|194271.6|598
1668708000000|2022-11-17 18:00:00|194510.5|194360.5|194412.7|194362.7|194523.4|194422.5|194407.3|194357.3|558
1668708300000|2022-11-17 18:05:00|194412.8|194362.8|194410.3|194360.3|194419.2|194369.2|194369.2|194319.2|515
1668708600000|2022-11-17 18:10:00|194411.2|194361.2|194384.4|194234.4|194413|194363|194307.3|194204.2|547
1668708900000|2022-11-17 18:15:00|194384.6|194234.6|194231.5|194181.5|194392.2|194287.4|194167.3|194067.3|622
1668709200000|2022-11-17 18:20:00|194231.8|194181.8|194299.9|194149.9|194334.9|194225.5|194219|194120.3|570
1668709500000|2022-11-17 18:25:00|194245|194195|194353.3|194203.3|194353.7|194245.5|194203.6|194099.4|559
1668709800000|2022-11-17 18:30:00|194352.4|194202.4|194307.2|194257.2|194367.1|194265|194264.8|194174.5|473
1668710100000|2022-11-17 18:35:00|194307.7|194257.7|194325.9|194275.9|194379.4|194280|194306.5|194211.9|526
1668710400000|2022-11-17 18:40:00|194325.5|194275.5|194283.3|194233.3|194325.5|194275.5|194249.5|194166.1|592
1668710700000|2022-11-17 18:45:00|194283.5|194233.5|194356.8|194306.8|194373.2|194321.7|194272.5|194222.5|555
1668711000000|2022-11-17 18:50:00|194357|194307|194354.7|194304.7|194490.3|194413.4|194353.7|194266.4|518
1668711300000|2022-11-17 18:55:00|194354.3|194304.3|194302.3|194252.3|194381|194331|194284.9|194234.9|595
1668711600000|2022-11-17 19:00:00|194301.9|194251.9|194215|194165|194313.8|194263.8|194183.1|194099.7|573
1668711900000|2022-11-17 19:05:00|194215.6|194165.6|194386|194336|194386.7|194336.7|194211.9|194161.9|581
1668712200000|2022-11-17 19:10:00|194385.3|194335.3|194409.5|194359.5|194444.2|194394.2|194379.1|194329.1|581
1668712500000|2022-11-17 19:15:00|194409.9|194359.9|194430.4|194380.4|194475.9|194425.9|194409.9|194359.9|537
1668712800000|2022-11-17 19:20:00|194430.6|194380.6|194400.1|194250.1|194545.6|194460.3|194346.5|194243.4|550
1668713100000|2022-11-17 19:25:00|194400.5|194250.5|194434|194384|194463.4|194393.1|194342.5|194250.1|533
1668713400000|2022-11-17 19:30:00|194434.5|194384.5|194343.8|194293.8|194438.6|194388.6|194343.1|194284.7|538
1668713700000|2022-11-17 19:35:00|194344.3|194294.3|194280.9|194230.9|194400|194303.1|194264.7|194176.3|559
1668714000000|2022-11-17 19:40:00|194282.3|194232.3|194327.2|194177.2|194366.6|194257.9|194252.7|194154.2|607
1668714300000|2022-11-17 19:45:00|194330.3|194180.3|194185.5|194135.5|194364.1|194270|194183.7|194098.2|566
1668714600000|2022-11-17 19:50:00|194185.6|194135.6|194203|194153|194246.5|194180.5|194154|194056.5|590
1668714900000|2022-11-17 19:55:00|194202.8|194152.8|194171|194121|194237.2|194173.2|194155.6|194053.4|542
1668715200000|2022-11-17 20:00:00|194170.1|194120.1|194211.4|194061.4|194266.4|194169|194125.8|194030.6|606
1668715500000|2022-11-17 20:05:00|194212.3|194062.3|194144.4|194094.4|194222.4|194121.1|194113.8|194015.7|631
1668715800000|2022-11-17 20:10:00|194144.5|194094.5|194218.4|194068.4|194252.4|194150.1|194144.4|194051.2|515
1668716100000|2022-11-17 20:15:00|194218.2|194068.2|194238|194088|194279.3|194180.3|194157.6|194046.3|541
1668716400000|2022-11-17 20:20:00|194237.3|194087.3|194238.1|194088.1|194277.8|194174.3|194180.9|194061.7|515
1668716700000|2022-11-17 20:25:00|194237.9|194087.9|194228.3|194078.3|194276.8|194174.4|194162.2|194068.3|469
1668717000000|2022-11-17 20:30:00|194228.9|194078.9|194111.3|194061.3|194238|194109.5|194091.9|194026.3|597
1668717300000|2022-11-17 20:35:00|194111|194061|194192.3|194042.3|194203.6|194106.2|194111|194032.6|540
1668717600000|2022-11-17 20:40:00|194193.7|194043.7|194097.9|194047.9|194217.1|194113.9|194097.9|194022.7|510
1668717900000|2022-11-17 20:45:00|194105.6|194055.6|194113.3|193963.3|194168.3|194064.8|194046.1|193952.3|451
1668718200000|2022-11-17 20:50:00|194112.8|193962.8|194234.7|194084.7|194236.5|194121.2|194093.3|193952.2|559
1668718500000|2022-11-17 20:55:00|194222.7|194072.7|194163.4|194113.4|194236|194153.4|194147.4|194037.5|561
1668718800000|2022-11-17 21:00:00|194163|194113|194216.8|194066.8|194246|194113.7|194163|194059.5|438
1668719100000|2022-11-17 21:05:00|194218.9|194068.9|194207.6|194057.6|194221.7|194071.7|194202|194052|330
1668719400000|2022-11-17 21:10:00|194207.7|194057.7|194215.3|194065.3|194227.4|194103.7|194146.4|194045.2|349
1668719700000|2022-11-17 21:15:00|194215.8|194065.8|194194.3|194044.3|194227.8|194125.6|194162.6|194044.3|266
1668720000000|2022-11-17 21:20:00|194199.6|194049.6|194215.6|194065.6|194218.4|194068.4|194195.6|194045.6|277
1668720300000|2022-11-17 21:25:00|194215.8|194065.8|194203|194053|194243.2|194093.2|194181.5|194031.5|325
1668720600000|2022-11-17 21:30:00|194203.6|194053.6|194201.3|194051.3|194208.5|194058.5|194195.7|194045.7|250
1668720900000|2022-11-17 21:35:00|194201.5|194051.5|194187.2|194037.2|194204|194054|194174.4|194024.4|252
1668721200000|2022-11-17 21:40:00|194186.8|194036.8|194162.8|194012.8|194194.7|194044.7|194155.4|194005.4|222
1668721500000|2022-11-17 21:45:00|194161.2|194011.2|194162.5|194012.5|194173.9|194023.9|194158.8|194008.8|172
1668721800000|2022-11-17 21:50:00|194164.3|194014.3|194190.6|194040.6|194203.4|194088|194138|194005.9|181
1668722100000|2022-11-17 21:55:00|194189.3|194039.3|194302.2|194037.6|194302.3|194081.3|194185|194035|290
1668722400000|2022-11-17 22:00:00|194304.6|194039.7|194318.5|194008.5|194321.7|194039.7|194289.1|193979.1|32
1668722700000|2022-11-17 22:05:00|194353.9|194043.9|194302.3|193992.3|194355.8|194125.9|194231.8|193921.8|41
1668723000000|2022-11-17 22:10:00|194314.9|194004.9|194338.9|194028.9|194353.6|194055.9|194268.1|193958.1|85
1668723300000|2022-11-17 22:15:00|194320|194010|194318.5|194008.5|194348.3|194042|194269.8|193959.8|108
1668723600000|2022-11-17 22:20:00|194315.3|194005.3|194335.9|194025.9|194357.3|194047.3|194263.8|193953.8|138
1668723900000|2022-11-17 22:25:00|194331.5|194021.5|194292.6|193982.6|194357|194047|194289.8|193979.8|84
1668724200000|2022-11-17 22:30:00|194326.9|194016.9|194293|194032.9|194338.2|194082.4|194212.4|193954.6|226
1668724500000|2022-11-17 22:35:00|194292.3|194037.2|194224|194074|194319.2|194087.1|194222.8|193988.7|204
1668724800000|2022-11-17 22:40:00|194223.6|194073.6|194236.2|194086.2|194311.5|194093.1|194136.5|193953.2|115
1668725100000|2022-11-17 22:45:00|194269.3|194015.6|194210.5|194060.5|194333.8|194068.6|194207.2|194000.8|253
1668725400000|2022-11-17 22:50:00|194210.9|194060.9|194234.3|194084.3|194306.8|194104.1|194205|193982.9|217
1668725700000|2022-11-17 22:55:00|194234.1|194084.1|194281.6|194021.9|194329.7|194106.8|194205.2|193979.4|224
1668726000000|2022-11-17 23:00:00|194288.5|194022.6|194302.3|193992.3|194331.7|194108.2|194201.1|193928.9|349
1668726300000|2022-11-17 23:05:00|194301.9|193991.9|194183.7|194033.7|194313.6|194041.1|194117.8|193928.7|276
1668726600000|2022-11-17 23:10:00|194183.6|194033.6|194157.1|194007.1|194286.2|194040.4|194123|193929.7|306
1668726900000|2022-11-17 23:15:00|194155.9|194005.9|194174.5|194024.5|194280.4|194071.7|194153.4|193954|469
1668727200000|2022-11-17 23:20:00|194202|194052|194194.8|194044.8|194253|194056.4|194144.8|193943|319
1668727500000|2022-11-17 23:25:00|194195.5|194045.5|194157.9|194007.9|194302.7|194067.8|194143.5|193983.5|431
1668727800000|2022-11-17 23:30:00|194158|194008|194207.3|194057.3|194284.7|194080.1|194150.7|193980.9|165
1668728100000|2022-11-17 23:35:00|194204.3|194054.3|194199|194049|194226.9|194076.9|194153.2|194003.2|203
1668728400000|2022-11-17 23:40:00|194325|194031.9|194225.1|194075.1|194326.5|194100.7|194184.9|194020.3|381
1668728700000|2022-11-17 23:45:00|194227.7|194077.7|194208.8|194058.8|194228.4|194078.4|194155.9|194005.9|336
1668729000000|2022-11-17 23:50:00|194207.8|194057.8|194243.4|194093.4|194301.7|194099.7|194207.8|194034.5|202
1668729300000|2022-11-17 23:55:00|194248.2|194098.2|194203.4|194053.4|194253.8|194103.8|194195.5|194045.5|283
1668729600000|2022-11-18 00:00:00|194203.1|194053.1|194199|194049|194223.3|194073.3|194190.8|194040.8|183
1668729900000|2022-11-18 00:05:00|194199.2|194049.2|194175.8|194025.8|194210|194060|194170.3|194020.3|217
1668730200000|2022-11-18 00:10:00|194175.2|194025.2|194161.2|194011.2|194176|194026|194156.8|194006.8|152
1668730500000|2022-11-18 00:15:00|194163.9|194013.9|194168.7|194018.7|194173.7|194023.7|194122.2|193972.2|243
1668730800000|2022-11-18 00:20:00|194168.6|194018.6|194123.3|193973.3|194169.5|194019.5|194113.5|193963.5|242
1668731100000|2022-11-18 00:25:00|194123.6|193973.6|194118|193968|194130.4|193980.4|194109.5|193959.5|247
1668731400000|2022-11-18 00:30:00|194114.5|193964.5|194131.2|193981.2|194141.5|193991.5|194106.4|193956.4|171
1668731700000|2022-11-18 00:35:00|194131.1|193981.1|194167.2|194017.2|194168|194018|194121.2|193971.2|206
1668732000000|2022-11-18 00:40:00|194167|194017|194136.3|193986.3|194196.8|194046.8|194126.6|193976.6|191
1668732300000|2022-11-18 00:45:00|194136.6|193986.6|194100.3|193950.3|194143.6|193993.6|194080.1|193930.1|204
1668732600000|2022-11-18 00:50:00|194100.7|193950.7|194129.3|193979.3|194136|193986|194100.7|193950.7|115
1668732900000|2022-11-18 00:55:00|194128.1|193978.1|194049.9|193899.9|194162|194012|194039.6|193889.6|249
1668733200000|2022-11-18 01:00:00|194050.4|193900.4|194092.3|193942.3|194098.9|193948.9|194047.6|193897.6|249
1668733500000|2022-11-18 01:05:00|194093|193943|194108.8|193958.8|194124.3|193974.3|194085.6|193935.6|229
1668733800000|2022-11-18 01:10:00|194108.7|193958.7|194053.3|193903.3|194108.7|193958.7|194048.7|193898.7|265
1668734100000|2022-11-18 01:15:00|194053.2|193903.2|194049.5|193899.5|194059.8|193909.8|194008.8|193858.8|268
1668734400000|2022-11-18 01:20:00|194049.4|193899.4|194011.6|193861.6|194052.2|193902.2|193984.9|193834.9|240
1668734700000|2022-11-18 01:25:00|194004.1|193854.1|194046.2|193896.2|194047.3|193897.3|194003|193853|258
1668735000000|2022-11-18 01:30:00|194046|193896|194098.1|193948.1|194110.9|193960.9|194026.6|193876.6|294
1668735300000|2022-11-18 01:35:00|194100|193950|194182.8|194032.8|194184.7|194034.7|194096.6|193946.6|283
1668735600000|2022-11-18 01:40:00|194182.7|194032.7|194200.2|194050.2|194209.6|194059.6|194165.6|194015.6|350
1668735900000|2022-11-18 01:45:00|194199.9|194049.9|194201.4|194051.4|194208.8|194058.8|194154.1|194004.1|339
1668736200000|2022-11-18 01:50:00|194201.3|194051.3|194173.3|194023.3|194238.4|194088.4|194161.3|194011.3|319
1668736500000|2022-11-18 01:55:00|194173.6|194023.6|194159.5|194009.5|194183.2|194033.2|194122|193972|332
1668736800000|2022-11-18 02:00:00|194159.4|194009.4|194098.5|193948.5|194159.4|194009.4|194067.4|193917.4|343
1668737100000|2022-11-18 02:05:00|194100.3|193950.3|194106.2|193956.2|194127.8|193977.8|194066.7|193916.7|305
1668737400000|2022-11-18 02:10:00|194106.1|193956.1|194176.5|194026.5|194187.7|194037.7|194104.5|193954.5|293
1668737700000|2022-11-18 02:15:00|194176.8|194026.8|194182.1|194032.1|194187.3|194037.3|194160.7|194010.7|247
1668738000000|2022-11-18 02:20:00|194183.9|194033.9|194123|193973|194188.4|194038.4|194120|193970|245
1668738300000|2022-11-18 02:25:00|194122.9|193972.9|194158.7|194008.7|194185.2|194035.2|194122.8|193972.8|256
1668738600000|2022-11-18 02:30:00|194158.4|194008.4|194173.6|194023.6|194181.8|194031.8|194151.4|194001.4|212
1668738900000|2022-11-18 02:35:00|194173.2|194023.2|194096|193946|194176.9|194074.9|194092.4|193942.4|267
1668739200000|2022-11-18 02:40:00|194096.5|193946.5|194153.6|194003.6|194155.2|194005.2|194088.8|193938.8|273
1668739500000|2022-11-18 02:45:00|194153.5|194003.5|194134|193984|194153.5|194003.5|194106|193956|239
1668739800000|2022-11-18 02:50:00|194134.1|193984.1|194116.4|193966.4|194167.2|194017.2|194110.2|193960.2|238
1668740100000|2022-11-18 02:55:00|194117.7|193967.7|194119.1|193969.1|194141.6|193991.6|194091.7|193941.7|337
1668740400000|2022-11-18 03:00:00|194119.3|193969.3|194036|193886|194119.5|193969.5|194018.5|193868.5|284
1668740700000|2022-11-18 03:05:00|194039.6|193889.6|194033.5|193883.5|194058.9|193908.9|194032.3|193882.3|206
1668741000000|2022-11-18 03:10:00|194033.9|193883.9|194089.4|193939.4|194099.1|193949.1|194033.9|193883.9|272
1668741300000|2022-11-18 03:15:00|194089.9|193939.9|194128.6|193978.6|194146.2|193996.2|194089.9|193939.9|204
1668741600000|2022-11-18 03:20:00|194128.7|193978.7|194115.7|193965.7|194130.6|193980.6|194086.8|193936.8|170
1668741900000|2022-11-18 03:25:00|194112.6|193962.6|194094.1|193944.1|194141.6|193991.6|194090.5|193940.5|162
1668742200000|2022-11-18 03:30:00|194094.2|193944.2|194085.6|193935.6|194115.5|193965.5|194084.5|193934.5|127
1668742500000|2022-11-18 03:35:00|194086.1|193936.1|194086.9|193936.9|194092.3|193942.3|194075.9|193925.9|194
1668742800000|2022-11-18 03:40:00|194086.4|193936.4|194024|193874|194087.9|193937.9|194018.1|193868.1|195
1668743100000|2022-11-18 03:45:00|194037.4|193887.4|193926.9|193776.9|194037.4|193887.4|193920|193770|352
1668743400000|2022-11-18 03:50:00|193925.2|193775.2|193983.4|193833.4|193986|193836|193894.3|193744.3|346
1668743700000|2022-11-18 03:55:00|193983.8|193833.8|194001.9|193851.9|194009.4|193859.4|193971.4|193821.4|263
1668744000000|2022-11-18 04:00:00|194000.9|193850.9|194036.8|193886.8|194050.8|193900.8|193999.8|193849.8|219
1668744300000|2022-11-18 04:05:00|194036.7|193886.7|194055.5|193905.5|194062.6|193912.6|194027.3|193877.3|185
1668744600000|2022-11-18 04:10:00|194055.3|193905.3|194068.6|193918.6|194086.3|193936.3|194052.4|193902.4|224
1668744900000|2022-11-18 04:15:00|194067.2|193917.2|194079.8|193929.8|194086.4|193936.4|194050.3|193900.3|186
1668745200000|2022-11-18 04:20:00|194080.4|193930.4|194053.9|193903.9|194094.6|193944.6|194052.9|193902.9|147
1668745500000|2022-11-18 04:25:00|194053.5|193903.5|194091.1|193941.1|194094.9|193944.9|194053.5|193903.5|168
1668745800000|2022-11-18 04:30:00|194090.4|193940.4|194092.3|193942.3|194098.5|193948.5|194075.3|193925.3|178
1668746100000|2022-11-18 04:35:00|194091.8|193941.8|194092.8|193942.8|194097.1|193947.1|194077.9|193927.9|144
1668746400000|2022-11-18 04:40:00|194092|193942|194121.4|193971.4|194125.7|193975.7|194079.4|193929.4|223
1668746700000|2022-11-18 04:45:00|194121.2|193971.2|194163.8|194013.8|194167.5|194017.5|194118.7|193968.7|173
1668747000000|2022-11-18 04:50:00|194161.8|194011.8|194192.2|194042.2|194195|194045|194149.3|193999.3|198
1668747300000|2022-11-18 04:55:00|194192.1|194042.1|194192.9|194042.9|194208.3|194058.3|194188.2|194038.2|162
1668747600000|2022-11-18 05:00:00|194193.1|194043.1|194205.6|194055.6|194206.5|194056.5|194173|194023|212
1668747900000|2022-11-18 05:05:00|194203|194053|194235.5|194085.5|194247.3|194097.3|194192|194042|164
1668748200000|2022-11-18 05:10:00|194234.9|194084.9|194230.1|194080.1|194240.4|194090.4|194217.7|194067.7|186
1668748500000|2022-11-18 05:15:00|194233.1|194083.1|194238|194088|194251.1|194101.1|194191.1|194041.1|294
1668748800000|2022-11-18 05:20:00|194237.8|194087.8|194270.8|194120.8|194270.8|194120.8|194229.3|194079.3|219
1668749100000|2022-11-18 05:25:00|194270.7|194120.7|194272.1|194122.1|194279.8|194129.8|194233.1|194083.1|336
1668749400000|2022-11-18 05:30:00|194272.4|194122.4|194323.9|194173.9|194334.5|194184.5|194271.4|194121.4|181
1668749700000|2022-11-18 05:35:00|194327.1|194177.1|194321.7|194171.7|194333.6|194183.6|194308|194158|222
1668750000000|2022-11-18 05:40:00|194322|194172|194312.5|194162.5|194322|194172|194284|194134|226
1668750300000|2022-11-18 05:45:00|194312.3|194162.3|194313.9|194163.9|194324.7|194174.7|194305.2|194155.2|257
1668750600000|2022-11-18 05:50:00|194314.8|194164.8|194283.2|194133.2|194329.9|194179.9|194275.1|194125.1|256
1668750900000|2022-11-18 05:55:00|194276.1|194126.1|194230.6|194080.6|194282.3|194132.3|194230.2|194080.2|274
1668751200000|2022-11-18 06:00:00|194230.5|194080.5|194232.2|194082.2|194251.5|194101.5|194210|194060|313
1668751500000|2022-11-18 06:05:00|194232.6|194082.6|194254|194104|194269.1|194119.1|194231.3|194081.3|483
1668751800000|2022-11-18 06:10:00|194254.4|194104.4|194278.2|194128.2|194287.8|194137.8|194254|194104|323
1668752100000|2022-11-18 06:15:00|194279.8|194129.8|194280.3|194130.3|194285|194135|194268.4|194118.4|543
1668752400000|2022-11-18 06:20:00|194279.6|194129.6|194234.2|194084.2|194289.1|194139.1|194224.9|194074.9|492
1668752700000|2022-11-18 06:25:00|194234.4|194084.4|194273.2|194123.2|194278.6|194128.6|194233.1|194083.1|280
1668753000000|2022-11-18 06:30:00|194273.1|194123.1|194337.5|194187.5|194347.6|194197.6|194273.1|194123.1|263
1668753300000|2022-11-18 06:35:00|194338.5|194188.5|194322.7|194172.7|194368.4|194218.4|194311.8|194161.8|496
1668753600000|2022-11-18 06:40:00|194323.1|194173.1|194286.5|194136.5|194329|194179|194279.7|194129.7|433
1668753900000|2022-11-18 06:45:00|194286|194136|194230.6|194080.6|194290.8|194140.8|194226.7|194076.7|311
1668754200000|2022-11-18 06:50:00|194230.9|194080.9|194210.6|194060.6|194232.7|194082.7|194192.1|194042.1|357
1668754500000|2022-11-18 06:55:00|194210.4|194060.4|194192.9|194042.9|194239.6|194089.6|194179.6|194029.6|354
1668754800000|2022-11-18 07:00:00|194189.9|194039.9|194275.3|194125.3|194275.8|194125.8|194175.3|194025.3|470
1668755100000|2022-11-18 07:05:00|194275.8|194125.8|194251.5|194101.5|194288.9|194138.9|194236.7|194086.7|496
1668755400000|2022-11-18 07:10:00|194252.6|194102.6|194242.2|194092.2|194330.7|194180.7|194239.9|194089.9|617
1668755700000|2022-11-18 07:15:00|194241.4|194091.4|194280|194130|194294.5|194144.5|194239|194089|543
1668756000000|2022-11-18 07:20:00|194279.9|194129.9|194347.5|194197.5|194352.2|194230|194269.9|194119.9|447
1668756300000|2022-11-18 07:25:00|194347.2|194197.2|194331.4|194181.4|194364.6|194214.6|194321.9|194171.9|362
1668756600000|2022-11-18 07:30:00|194334.6|194184.6|194388.3|194238.3|194407.5|194257.5|194331.7|194181.7|562
1668756900000|2022-11-18 07:35:00|194387.8|194237.8|194337.9|194187.9|194396.2|194246.2|194332.6|194182.6|419
1668757200000|2022-11-18 07:40:00|194347.2|194197.2|194313|194163|194350.1|194200.1|194267.6|194117.6|478
1668757500000|2022-11-18 07:45:00|194313.1|194163.1|194369.9|194219.9|194373.3|194223.3|194265.2|194115.2|526
1668757800000|2022-11-18 07:50:00|194369.6|194219.6|194406.8|194256.8|194407|194257|194297.2|194147.2|544
1668758100000|2022-11-18 07:55:00|194407|194257|194359.3|194209.3|194407|194257|194305.7|194164.3|512
1668758400000|2022-11-18 08:00:00|194359.1|194209.1|194508.5|194358.5|194515.7|194365.7|194322.5|194172.5|688
1668758700000|2022-11-18 08:05:00|194504.9|194354.9|194521.4|194371.4|194545.5|194395.5|194455|194305|641
1668759000000|2022-11-18 08:10:00|194520.5|194370.5|194641.5|194491.5|194670|194520|194518.4|194368.4|607
1668759300000|2022-11-18 08:15:00|194641.2|194491.2|194859.7|194709.7|194871.8|194721.8|194641.2|194491.2|541
1668759600000|2022-11-18 08:20:00|194860.2|194710.2|194808|194658|194867|194717|194782.9|194632.9|598
1668759900000|2022-11-18 08:25:00|194812.8|194662.8|194887.5|194737.5|194903.6|194753.6|194807.4|194657.4|561
1668760200000|2022-11-18 08:30:00|194889.4|194739.4|194809.6|194659.6|194930.6|194813.8|194776.1|194626.1|516
1668760500000|2022-11-18 08:35:00|194822.6|194672.6|194764.2|194614.2|194841.3|194700.7|194709.7|194610.9|460
1668760800000|2022-11-18 08:40:00|194763.5|194613.5|194729.1|194579.1|194772|194668.3|194679.1|194576.7|347
1668761100000|2022-11-18 08:45:00|194727.3|194577.3|194801.1|194651.1|194839.3|194697.3|194722.9|194572.9|434
1668761400000|2022-11-18 08:50:00|194800.3|194650.3|194725.5|194575.5|194812.3|194662.3|194722.7|194572.7|370
1668761700000|2022-11-18 08:55:00|194725.6|194575.6|194727.9|194577.9|194733.8|194628.7|194639.2|194500.2|269
1668762000000|2022-11-18 09:00:00|194728.2|194578.2|194848.2|194698.2|194965.6|194862.6|194727.5|194577.5|536
1668762300000|2022-11-18 09:05:00|194848|194698|194773|194623|194851.3|194701.3|194757.8|194607.8|563
1668762600000|2022-11-18 09:10:00|194774.1|194624.1|194782.3|194632.3|194858.9|194708.9|194760.2|194610.2|463
1668762900000|2022-11-18 09:15:00|194784.1|194634.1|194730.1|194580.1|194809|194659|194721.9|194571.9|497
1668763200000|2022-11-18 09:20:00|194730.6|194580.6|194649.6|194499.6|194780.4|194630.4|194648.7|194498.7|520
1668763500000|2022-11-18 09:25:00|194648.3|194498.3|194600.6|194450.6|194655.7|194505.7|194509.8|194406.6|450
1668763800000|2022-11-18 09:30:00|194600.2|194450.2|194584.6|194434.6|194606.6|194456.6|194568.6|194418.6|467
1668764100000|2022-11-18 09:35:00|194585|194435|194572.4|194422.4|194590.5|194440.5|194546|194396|411
1668764400000|2022-11-18 09:40:00|194572.5|194422.5|194532.2|194382.2|194573.5|194423.5|194452.8|194302.8|488
1668764700000|2022-11-18 09:45:00|194536.4|194386.4|194614.5|194464.5|194633.1|194483.1|194527.8|194377.8|490
1668765000000|2022-11-18 09:50:00|194614.7|194464.7|194690|194540|194727.1|194577.1|194610.4|194460.4|510
1668765300000|2022-11-18 09:55:00|194689.5|194539.5|194667.6|194517.6|194702|194552|194654.9|194504.9|473
1668765600000|2022-11-18 10:00:00|194662|194512|194625.9|194475.9|194664.8|194514.8|194613.4|194463.4|483
1668765900000|2022-11-18 10:05:00|194625.7|194475.7|194564.2|194414.2|194628.2|194478.2|194560.3|194410.3|459
1668766200000|2022-11-18 10:10:00|194565.8|194415.8|194653.1|194503.1|194657.9|194507.9|194565.8|194415.8|394
1668766500000|2022-11-18 10:15:00|194652.5|194502.5|194648.8|194498.8|194656.8|194506.8|194607.3|194457.3|441
1668766800000|2022-11-18 10:20:00|194650.5|194500.5|194679.8|194529.8|194691.7|194541.7|194634.2|194484.2|391
1668767100000|2022-11-18 10:25:00|194678.8|194528.8|194688.1|194538.1|194695|194545|194675.8|194525.8|402
1668767400000|2022-11-18 10:30:00|194686|194536|194659.6|194509.6|194686|194536|194643.8|194493.8|371
1668767700000|2022-11-18 10:35:00|194659.8|194509.8|194651.5|194501.5|194697.2|194547.2|194648.5|194498.5|459
1668768000000|2022-11-18 10:40:00|194650|194500|194615.9|194465.9|194650|194500|194605.5|194455.5|429
1668768300000|2022-11-18 10:45:00|194615.6|194465.6|194560.3|194410.3|194624.7|194474.7|194560.3|194410.3|389
1668768600000|2022-11-18 10:50:00|194555.8|194405.8|194583.8|194433.8|194596.7|194446.7|194537.7|194387.7|475
1668768900000|2022-11-18 10:55:00|194582.8|194432.8|194612|194462|194618.2|194468.2|194573|194423|435
1668769200000|2022-11-18 11:00:00|194609.5|194459.5|194617.3|194467.3|194620.1|194470.1|194572.4|194422.4|472
1668769500000|2022-11-18 11:05:00|194616.2|194466.2|194613.9|194463.9|194618.7|194468.7|194584.3|194434.3|606
1668769800000|2022-11-18 11:10:00|194613.4|194463.4|194600.7|194450.7|194653.8|194537.4|194587.4|194450.1|482
1668770100000|2022-11-18 11:15:00|194599.4|194449.4|194498.6|194348.6|194599.4|194449.4|194484.5|194334.5|503
1668770400000|2022-11-18 11:20:00|194497.8|194347.8|194496.6|194346.6|194568.7|194466.4|194477.4|194339.5|370
1668770700000|2022-11-18 11:25:00|194494.6|194344.6|194490.2|194340.2|194543.3|194418.6|194468.6|194339.6|432
1668771000000|2022-11-18 11:30:00|194490.4|194340.4|194456.7|194306.7|194492.5|194383.4|194433.4|194292.9|439
1668771300000|2022-11-18 11:35:00|194456.1|194306.1|194609|194459|194624.6|194474.6|194434.7|194305.8|499
1668771600000|2022-11-18 11:40:00|194608.9|194458.9|194697.4|194547.4|194697.9|194547.9|194566.8|194416.8|583
1668771900000|2022-11-18 11:45:00|194697|194547|194650.3|194500.3|194705|194555|194646.7|194496.7|457
1668772200000|2022-11-18 11:50:00|194650.1|194500.1|194586.5|194436.5|194657.2|194507.2|194567.6|194417.6|504
1668772500000|2022-11-18 11:55:00|194586.7|194436.7|194687.2|194537.2|194696.7|194546.7|194550.9|194419.2|549
1668772800000|2022-11-18 12:00:00|194688.3|194538.3|194580.4|194430.4|194696.7|194546.7|194516.6|194423.5|625
1668773100000|2022-11-18 12:05:00|194580.5|194430.5|194579|194429|194602.4|194452.4|194571.3|194421.3|423
1668773400000|2022-11-18 12:10:00|194578.6|194428.6|194552.9|194402.9|194585.7|194497.8|194499.8|194388.3|408
1668773700000|2022-11-18 12:15:00|194553.1|194403.1|194548.4|194398.4|194579|194477.4|194499.5|194387.6|546
1668774000000|2022-11-18 12:20:00|194548.3|194398.3|194544.1|194394.1|194596.5|194494.1|194540.1|194390.1|558
1668774300000|2022-11-18 12:25:00|194544.2|194394.2|194540.2|194390.2|194568.5|194458.6|194487.9|194380.5|536
1668774600000|2022-11-18 12:30:00|194540.4|194390.4|194630.4|194480.4|194633.4|194526.8|194489|194386.9|461
1668774900000|2022-11-18 12:35:00|194630.9|194480.9|194622.8|194472.8|194671.4|194521.4|194601.8|194451.8|481
1668775200000|2022-11-18 12:40:00|194622.9|194472.9|194733.9|194583.9|194740.8|194624.7|194622.3|194472.3|379
1668775500000|2022-11-18 12:45:00|194733.6|194583.6|194733.9|194583.9|194742.9|194648.4|194677.6|194574.5|345
1668775800000|2022-11-18 12:50:00|194733.5|194583.5|194747.2|194597.2|194747.8|194629.3|194668.7|194530.6|511
1668776100000|2022-11-18 12:55:00|194743.8|194593.8|194664.5|194514.5|194752|194602|194634.4|194484.4|627
1668776400000|2022-11-18 13:00:00|194659.7|194509.7|194632.2|194482.2|194742|194592|194511.4|194414.4|641
1668776700000|2022-11-18 13:05:00|194632.3|194482.3|194490.2|194440.2|194663|194559|194489.8|194406.4|614
1668777000000|2022-11-18 13:10:00|194490|194440|194575.4|194425.4|194613.6|194510.3|194474.5|194378.8|604
1668777300000|2022-11-18 13:15:00|194574.2|194424.2|194523.3|194473.3|194585.7|194474.6|194447.1|194345.1|593
1668777600000|2022-11-18 13:20:00|194523.5|194473.5|194492.5|194342.5|194610|194498.2|194444.7|194335.9|634
1668777900000|2022-11-18 13:25:00|194491|194341|194457.5|194307.5|194506.7|194404.2|194301.1|194202.4|617
1668778200000|2022-11-18 13:30:00|194455.4|194305.4|194265.7|194215.7|194461.3|194361|194251|194152.1|567
1668778500000|2022-11-18 13:35:00|194263.7|194213.7|194246.2|194196.2|194307.8|194257.8|194181.3|194119.3|590
1668778800000|2022-11-18 13:40:00|194250.8|194200.8|194375.3|194325.3|194384.3|194325.3|194240.9|194190.9|582
1668779100000|2022-11-18 13:45:00|194375.4|194325.4|194391.9|194341.9|194523.3|194473.3|194364.5|194314.5|596
1668779400000|2022-11-18 13:50:00|194393.6|194343.6|194455.4|194405.4|194474.9|194422.8|194393.6|194305.1|599
1668779700000|2022-11-18 13:55:00|194454.8|194404.8|194443.9|194393.9|194510.9|194424.1|194431.9|194354.8|560
1668780000000|2022-11-18 14:00:00|194444.3|194394.3|194493.6|194443.6|194545.7|194489.7|194401.8|194351.8|594
1668780300000|2022-11-18 14:05:00|194497.2|194447.2|194487.6|194437.6|194536.3|194452.5|194438.5|194354.8|594
1668780600000|2022-11-18 14:10:00|194485.6|194435.6|194481.1|194431.1|194629|194532.7|194473.8|194374.2|649
1668780900000|2022-11-18 14:15:00|194491.3|194441.3|194493.8|194443.8|194543.8|194448.5|194456.1|194373.4|588
1668781200000|2022-11-18 14:20:00|194493.6|194443.6|194497.5|194447.5|194557.2|194452.7|194478.7|194381.2|543
1668781500000|2022-11-18 14:25:00|194553.2|194403.2|194479|194429|194563.6|194471.7|194469.3|194379.3|536
1668781800000|2022-11-18 14:30:00|194493.8|194443.8|194629.7|194479.7|194694.7|194588.1|194467.8|194367.2|733
1668782100000|2022-11-18 14:35:00|194623.9|194473.9|194607.7|194557.7|194642.9|194592.9|194495|194393.2|669
1668782400000|2022-11-18 14:40:00|194608|194558|194708.9|194658.9|194813.9|194712.9|194580.2|194514.5|659
1668782700000|2022-11-18 14:45:00|194709.1|194659.1|194793.6|194743.6|194803.2|194753.2|194622.1|194528.1|690
1668783000000|2022-11-18 14:50:00|194792.3|194742.3|194758.8|194708.8|194906.7|194856.7|194720.9|194670.9|688
1668783300000|2022-11-18 14:55:00|194754|194704|194912.1|194762.1|194962.3|194858.8|194744.4|194694.4|556
1668783600000|2022-11-18 15:00:00|194911.8|194761.8|195110|194960|195112.2|195007.9|194894.4|194760.3|642
1668783900000|2022-11-18 15:05:00|195110.5|194960.5|195062.2|195012.2|195144.7|195043.2|195009.7|194915.1|643
1668784200000|2022-11-18 15:10:00|195058.8|195008.8|194934|194884|195144.8|195043.3|194921.3|194833|656
1668784500000|2022-11-18 15:15:00|194934.3|194884.3|195319.7|195169.7|195329.4|195238.8|194933.8|194839.7|724
1668784800000|2022-11-18 15:20:00|195320.7|195170.7|195313.3|195263.3|195328.6|195263.3|195161.7|195062.5|598
1668785100000|2022-11-18 15:25:00|195308.2|195258.2|195360.1|195210.1|195412.8|195304|195301.2|195199.7|627
1668785400000|2022-11-18 15:30:00|195357|195207|195352.9|195202.9|195409.3|195334.5|195283.9|195172.1|654
1668785700000|2022-11-18 15:35:00|195352.4|195202.4|195152.9|195002.9|195362|195261.9|195084.6|194981.2|681
1668786000000|2022-11-18 15:40:00|195151.5|195001.5|195157.4|195107.4|195233.2|195131.4|195084.8|194981.8|642
1668786300000|2022-11-18 15:45:00|195156.4|195106.4|195087.8|195037.8|195268|195180.4|195082.3|194982.1|684
1668786600000|2022-11-18 15:50:00|195084.4|195034.4|194961|194911|195152|195053.5|194956.1|194893.8|630
1668786900000|2022-11-18 15:55:00|194960.3|194910.3|194842.6|194792.6|194960.3|194910.3|194841.8|194791.8|683
1668787200000|2022-11-18 16:00:00|194842.3|194792.3|194891.3|194841.3|194941.6|194849.8|194778|194703.7|670
1668787500000|2022-11-18 16:05:00|194891.5|194841.5|194875.3|194825.3|194938.6|194848.6|194867.6|194778.2|560
1668787800000|2022-11-18 16:10:00|194874|194824|194763.7|194713.7|194906.8|194828.6|194754.5|194668.2|550
1668788100000|2022-11-18 16:15:00|194766.8|194716.8|194755.1|194605.1|194795.3|194724|194690.4|194586.8|563
1668788400000|2022-11-18 16:20:00|194754.1|194604.1|194791.4|194741.4|194874|194781.5|194703.1|194603|620
1668788700000|2022-11-18 16:25:00|194792.5|194742.5|194857.8|194807.8|194936.3|194837.6|194790|194692.2|551
1668789000000|2022-11-18 16:30:00|194856.2|194806.2|194985.9|194935.9|195046.3|194947.2|194853.3|194751.2|600
1668789300000|2022-11-18 16:35:00|194985.5|194935.5|194942.7|194892.7|195054.2|194956.3|194894.8|194796.4|565
1668789600000|2022-11-18 16:40:00|194943.8|194893.8|194942.4|194792.4|195011.5|194916.1|194884.4|194784.7|582
1668789900000|2022-11-18 16:45:00|194891.8|194841.8|195013.9|194963.9|195069.3|194968.5|194887.2|194788.3|643
1668790200000|2022-11-18 16:50:00|195014|194964|195072|194922|195150|195051.1|195004.6|194900|654
1668790500000|2022-11-18 16:55:00|195074|194924|194918.3|194868.3|195098.6|195005.9|194918.3|194829.8|619
1668790800000|2022-11-18 17:00:00|194918.4|194868.4|194846.1|194796.1|194993.4|194913|194839.8|194740.4|646
1668791100000|2022-11-18 17:05:00|194847.3|194797.3|194857.5|194807.5|194941.7|194879.5|194846|194758|574
1668791400000|2022-11-18 17:10:00|194857.6|194807.6|194816.9|194766.9|194864.4|194814.4|194801.2|194751.2|531
1668791700000|2022-11-18 17:15:00|194818.1|194768.1|194971.2|194921.2|195004.6|194928|194814.9|194764.9|652
1668792000000|2022-11-18 17:20:00|194971.1|194921.1|194881|194831|194974.1|194924.1|194874.2|194824.2|634
1668792300000|2022-11-18 17:25:00|194881.5|194831.5|194854|194804|194894|194844|194776.9|194726.9|547
1668792600000|2022-11-18 17:30:00|194850.7|194800.7|194892.2|194842.2|194902.9|194852.9|194823.7|194743.9|601
1668792900000|2022-11-18 17:35:00|194892.3|194842.3|194812.2|194762.2|194907.8|194846.7|194812.2|194745.8|482
1668793200000|2022-11-18 17:40:00|194812.6|194762.6|194867.5|194817.5|194923.5|194824.8|194806.4|194756.4|496
1668793500000|2022-11-18 17:45:00|194866.7|194816.7|194903.8|194853.8|194968.8|194868|194808|194710.5|625
1668793800000|2022-11-18 17:50:00|194901.6|194851.6|194861.3|194811.3|194963.4|194866.3|194858.6|194755.9|579
1668794100000|2022-11-18 17:55:00|194861.5|194811.5|194820|194770|194905.3|194813.7|194757.6|194670.3|575
1668794400000|2022-11-18 18:00:00|194813.8|194763.8|194858.1|194808.1|194913.3|194840.8|194805.1|194720.2|587
1668794700000|2022-11-18 18:05:00|194857.9|194807.9|194793.4|194643.4|194893.3|194807.9|194723.6|194629.9|599
1668795000000|2022-11-18 18:10:00|194792.4|194642.4|194802.8|194652.8|194830.7|194728.3|194722|194638.9|585
1668795300000|2022-11-18 18:15:00|194802.7|194652.7|194820.3|194770.3|194834.3|194771|194727.7|194626.7|593
1668795600000|2022-11-18 18:20:00|194820.5|194770.5|194786|194636|194916.9|194821.5|194739.6|194636|607
1668795900000|2022-11-18 18:25:00|194786.2|194636.2|194643.5|194493.5|194813.4|194709.8|194616.7|194490.1|603
1668796200000|2022-11-18 18:30:00|194639|194489|194572.7|194422.7|194641.2|194520.2|194525|194417.8|543
1668796500000|2022-11-18 18:35:00|194573|194423|194650.2|194500.2|194681.5|194581.6|194537|194420.6|479
1668796800000|2022-11-18 18:40:00|194654.5|194504.5|194718.9|194568.9|194723.1|194622.9|194576.5|194463.8|547
1668797100000|2022-11-18 18:45:00|194719.1|194569.1|194662|194612|194723.3|194620.3|194652.3|194552.5|462
1668797400000|2022-11-18 18:50:00|194662.2|194612.2|194708.4|194558.4|194728.7|194631.9|194642.4|194538.4|544
1668797700000|2022-11-18 18:55:00|194708|194558|194675.5|194625.5|194726.7|194627.2|194667.3|194549.7|541
1668798000000|2022-11-18 19:00:00|194675.3|194625.3|194709.5|194559.5|194724.9|194625.3|194657.2|194556.5|434
1668798300000|2022-11-18 19:05:00|194710.5|194560.5|194752.5|194702.5|194803.2|194708.8|194675.2|194560.2|470
1668798600000|2022-11-18 19:10:00|194752.7|194702.7|194704.4|194654.4|194810.6|194713.7|194698.4|194601.2|439
1668798900000|2022-11-18 19:15:00|194704.7|194654.7|194727|194577|194763.1|194658.6|194663.1|194563.8|496
1668799200000|2022-11-18 19:20:00|194726.9|194576.9|194674.4|194524.4|194726.9|194609|194635.5|194524|578
1668799500000|2022-11-18 19:25:00|194674.6|194524.6|194484.5|194434.5|194684.8|194551.8|194464.1|194364.5|523
1668799800000|2022-11-18 19:30:00|194543.7|194393.7|194527.4|194377.4|194562.7|194463.4|194437.1|194338.1|586
1668800100000|2022-11-18 19:35:00|194527.2|194377.2|194449.4|194399.4|194553.5|194436.6|194441.4|194346.5|504
1668800400000|2022-11-18 19:40:00|194449.6|194399.6|194521.7|194471.7|194521.7|194471.7|194434.6|194334.4|467
1668800700000|2022-11-18 19:45:00|194572.9|194422.9|194477.4|194427.4|194601.6|194504|194473.3|194376.1|539
1668801000000|2022-11-18 19:50:00|194476.5|194426.5|194394.1|194344.1|194534|194434|194385.7|194292.2|497
1668801300000|2022-11-18 19:55:00|194394.9|194344.9|194399.7|194349.7|194487.6|194398.4|194389.7|194290.9|439
1668801600000|2022-11-18 20:00:00|194399.9|194349.9|194358.7|194308.7|194452.8|194356.2|194350.5|194253.6|460
1668801900000|2022-11-18 20:05:00|194359.5|194309.5|194402.9|194252.9|194424.5|194315.7|194311.1|194217.3|641
1668802200000|2022-11-18 20:10:00|194402.6|194252.6|194376.9|194326.9|194407.1|194326.9|194316.9|194210.6|499
1668802500000|2022-11-18 20:15:00|194376.7|194326.7|194379.3|194229.3|194423.3|194326.7|194324.4|194222|543
1668802800000|2022-11-18 20:20:00|194379.7|194229.7|194401.1|194251.1|194428.1|194329|194351.9|194228.2|580
1668803100000|2022-11-18 20:25:00|194403.5|194253.5|194331.9|194181.9|194426.1|194305.6|194313.5|194181.4|615
1668803400000|2022-11-18 20:30:00|194331.8|194181.8|194385.6|194235.6|194397.2|194286.5|194316.4|194177.2|590
1668803700000|2022-11-18 20:35:00|194386|194236|194378.2|194228.2|194396.6|194275.3|194325.3|194190.8|549
1668804000000|2022-11-18 20:40:00|194378|194228|194384.2|194234.2|194397|194279.4|194329.4|194226.9|412
1668804300000|2022-11-18 20:45:00|194385|194235|194411.2|194261.2|194439.4|194314.9|194330.8|194227.8|518
1668804600000|2022-11-18 20:50:00|194405.1|194255.1|194496.5|194346.5|194514.5|194364.5|194397.4|194247.4|594
1668804900000|2022-11-18 20:55:00|194495.2|194345.2|194497.2|194347.2|194549|194406.2|194421|194296.8|641
1668805200000|2022-11-18 21:00:00|194494.1|194344.1|194514.8|194364.8|194530.1|194380.1|194494.1|194344.1|503
1668805500000|2022-11-18 21:05:00|194517.7|194367.7|194605.4|194455.4|194648.5|194498.5|194463.3|194313.3|553
1668805800000|2022-11-18 21:10:00|194602.8|194452.8|194487.6|194337.6|194618.8|194495.4|194487.6|194337.6|510
1668806100000|2022-11-18 21:15:00|194486.2|194336.2|194573.9|194423.9|194656.4|194506.4|194427.6|194277.6|543
1668806400000|2022-11-18 21:20:00|194572.8|194422.8|194605.5|194455.5|194628.3|194478.3|194550.4|194400.4|220
1668806700000|2022-11-18 21:25:00|194605.7|194455.7|194584.8|194434.8|194636.5|194493.5|194525|194424.7|364
1668807000000|2022-11-18 21:30:00|194591.2|194441.2|194621|194471|194638.6|194488.6|194570.3|194420.3|255
1668807300000|2022-11-18 21:35:00|194622|194472|194646.9|194496.9|194652.2|194502.2|194453.1|194303.1|351
1668807600000|2022-11-18 21:40:00|194650.2|194500.2|194645.2|194495.2|194657.8|194507.8|194637.7|194487.7|623
1668807900000|2022-11-18 21:45:00|194642.9|194492.9|194685.2|194535.2|194742.2|194592.2|194441.1|194291.1|342
1668808200000|2022-11-18 21:50:00|194682.6|194532.6|194729.5|194579.5|194749.9|194599.9|194629|194479|216
1668808500000|2022-11-18 21:55:00|194729.1|194579.1|194619|194469|194860.1|194588|194615.1|194465.1|201
1668978000000|2022-11-20 21:00:00|194573.5|194223.5|194967.7|194612.7|194967.7|194612.7|194573.5|194223.5|3
1668979200000|2022-11-20 21:20:00|194847.5|194492.5|194967.7|194612.7|194967.7|194612.7|194847.5|194492.5|2
1668979800000|2022-11-20 21:30:00|194847.5|194492.5|194847.5|194492.5|194967.7|194612.7|194847.5|194492.5|3
1668980100000|2022-11-20 21:35:00|194967.7|194612.7|194967.7|194612.7|194967.7|194612.7|194967.7|194612.7|1
1668980400000|2022-11-20 21:40:00|194847.5|194492.5|194967.7|194612.7|194967.7|194612.7|194847.5|194492.5|2
1668981000000|2022-11-20 21:50:00|194739.5|194384.5|194739.5|194384.5|194739.5|194384.5|194739.5|194384.5|1
1668981300000|2022-11-20 21:55:00|194967.7|194612.7|194967.7|194612.7|194967.7|194612.7|194967.7|194612.7|1
1668981600000|2022-11-20 22:00:00|194757.5|194402.5|194757.5|194402.5|194757.5|194402.5|194757.5|194402.5|1
1668982200000|2022-11-20 22:10:00|194729.6|194374.6|194729.1|194374.1|194757.5|194402.5|194729.1|194374.1|15
1668982500000|2022-11-20 22:15:00|194727.5|194372.5|194768.8|194458.8|194791.3|194458.8|194727.5|194372.5|4
1668982800000|2022-11-20 22:20:00|194769.3|194459.3|194749.4|194439.4|194838.2|194528.2|194737.2|194427.2|15
1668983100000|2022-11-20 22:25:00|194838.2|194528.2|194833.4|194523.4|194838.2|194528.2|194746.7|194436.7|12
1668983400000|2022-11-20 22:30:00|194826.4|194516.4|194600|194290|194839.8|194529.8|194587|194277|218
1668983700000|2022-11-20 22:35:00|194606.7|194296.7|194601.6|194291.6|194821.8|194511.8|194581.8|194271.8|529
1668984000000|2022-11-20 22:40:00|194632.5|194322.5|194696.9|194386.9|194781.5|194471.5|194589.9|194279.9|341
1668984300000|2022-11-20 22:45:00|194696.1|194386.1|194637.2|194327.2|194719.7|194409.7|194621|194311|34
1668984600000|2022-11-20 22:50:00|194638.4|194328.4|194684.9|194374.9|194773.5|194463.5|194599.8|194289.8|519
1668984900000|2022-11-20 22:55:00|194679.1|194369.1|194681.3|194371.3|194775.5|194465.5|194597.2|194287.2|270
1668985200000|2022-11-20 23:00:00|194680.1|194370.1|194750.1|194449.4|194786.1|194476.1|194614.8|194304.8|315
1668985500000|2022-11-20 23:05:00|194748.5|194449.2|194615.1|194305.1|194770.9|194525.2|194593.5|194283.5|417
1668985800000|2022-11-20 23:10:00|194614.3|194304.3|194633|194483|194739.8|194502.2|194556.6|194246.6|244
1668986100000|2022-11-20 23:15:00|194696.7|194409.7|194718.1|194408.1|194738.1|194498.9|194563.8|194336|248
1668986400000|2022-11-20 23:20:00|194718|194408|194730.1|194444.6|194773.3|194468.5|194679.6|194372.9|181
1668986700000|2022-11-20 23:25:00|194730|194489.5|194752|194446.5|194778.3|194546|194677.7|194370.2|169
1668987000000|2022-11-20 23:30:00|194778.3|194446.4|194726.8|194416.8|194789.4|194501.3|194650.8|194369.9|197
1668987300000|2022-11-20 23:35:00|194727.5|194417.5|194700.1|194390.1|194776.7|194517.5|194648.5|194374.2|201
1668987600000|2022-11-20 23:40:00|194700.3|194390.3|194720.9|194410.9|194748.4|194470.3|194695.8|194385.8|171
1668987900000|2022-11-20 23:45:00|194724.9|194414.9|194689|194393.6|194737.9|194510.9|194616.1|194378.7|124
1668988200000|2022-11-20 23:50:00|194692.1|194382.1|194710.6|194400.6|194736.1|194512.6|194577.2|194360.2|206
1668988500000|2022-11-20 23:55:00|194710.5|194400.5|194689.8|194379.8|194725.8|194415.8|194670.5|194360.5|219
1668988800000|2022-11-21 00:00:00|194674.7|194364.7|194723.7|194460.5|194770.3|194526.9|194596.8|194364.2|437
1668989100000|2022-11-21 00:05:00|194724|194460.8|194720|194570|194800.7|194585.5|194631.1|194414.9|354
1668989400000|2022-11-21 00:10:00|194721.6|194571.6|194717.9|194567.9|194806.5|194572.4|194668.5|194454.5|302
1668989700000|2022-11-21 00:15:00|194718.1|194568.1|194682.3|194532.3|194778.2|194582.8|194681|194443.4|335
1668990000000|2022-11-21 00:20:00|194681.3|194531.3|194731|194446.1|194771|194543.7|194651.2|194418.5|319
1668990300000|2022-11-21 00:25:00|194673.4|194523.4|194764.4|194454.4|194765.6|194561.4|194648.6|194425|188
1668990600000|2022-11-21 00:30:00|194678.7|194528.7|194700.7|194550.7|194791|194562.8|194652.5|194430.3|214
1668990900000|2022-11-21 00:35:00|194700.5|194550.5|194773.3|194623.3|194784.2|194634.2|194673.5|194523.5|263
1668991200000|2022-11-21 00:40:00|194779.5|194629.5|194769.6|194619.6|194786.7|194636.7|194749|194599|184
1668991500000|2022-11-21 00:45:00|194769.2|194619.2|194765.3|194615.3|194788.3|194638.3|194745.5|194595.5|261
1668991800000|2022-11-21 00:50:00|194770.2|194620.2|194781.6|194631.6|194797.3|194647.3|194744.1|194594.1|355
1668992100000|2022-11-21 00:55:00|194781.3|194631.3|194766.5|194616.5|194786.5|194636.5|194747|194597|346
1668992400000|2022-11-21 01:00:00|194767.4|194617.4|194786.2|194636.2|194802.8|194652.8|194767.4|194617.4|344
1668992700000|2022-11-21 01:05:00|194788.1|194638.1|194776.3|194626.3|194800.8|194650.8|194743.9|194593.9|337
1668993000000|2022-11-21 01:10:00|194776.4|194626.4|194762.6|194612.6|194792.4|194642.4|194760.6|194610.6|303
1668993300000|2022-11-21 01:15:00|194762.8|194612.8|194829.3|194679.3|194844.9|194694.9|194762.8|194612.8|518
1668993600000|2022-11-21 01:20:00|194829|194679|194835.5|194685.5|194841.8|194691.8|194780.9|194630.9|436
1668993900000|2022-11-21 01:25:00|194834.2|194684.2|194793.3|194643.3|194840.2|194690.2|194784.7|194634.7|296
1668994200000|2022-11-21 01:30:00|194787.3|194637.3|194756.2|194606.2|194855.5|194705.5|194748.6|194598.6|437
1668994500000|2022-11-21 01:35:00|194756.1|194606.1|194685.6|194535.6|194767.4|194617.4|194680.1|194530.1|482
1668994800000|2022-11-21 01:40:00|194685.8|194535.8|194689.3|194539.3|194721.5|194571.5|194676|194526|289
1668995100000|2022-11-21 01:45:00|194682.5|194532.5|194804.4|194654.4|194804.6|194654.6|194678.5|194528.5|299
1668995400000|2022-11-21 01:50:00|194804.5|194654.5|194793.5|194643.5|194816.6|194666.6|194786.4|194636.4|277
1668995700000|2022-11-21 01:55:00|194791.6|194641.6|194846.1|194696.1|194863.1|194713.1|194787.5|194637.5|339
1668996000000|2022-11-21 02:00:00|194846.4|194696.4|194928.3|194778.3|194933.5|194783.5|194846.1|194696.1|287
1668996300000|2022-11-21 02:05:00|194928.4|194778.4|194962.3|194812.3|194973.7|194823.7|194928.4|194778.4|236
1668996600000|2022-11-21 02:10:00|194962.4|194812.4|195011.9|194861.9|195016.6|194866.6|194960|194810|237
1668996900000|2022-11-21 02:15:00|195012.1|194862.1|195029.3|194879.3|195043.8|194893.8|195012.1|194862.1|310
1668997200000|2022-11-21 02:20:00|195029.5|194879.5|195044.4|194894.4|195046.2|194896.2|195013|194863|217
1668997500000|2022-11-21 02:25:00|195039.2|194889.2|195018.1|194868.1|195045|194895|195011.9|194861.9|155
1668997800000|2022-11-21 02:30:00|195019.7|194869.7|195035.5|194885.5|195050.6|194900.6|195017.8|194867.8|268
1668998100000|2022-11-21 02:35:00|195035.3|194885.3|195044.9|194894.9|195050.6|194900.6|195028.2|194878.2|257
1668998400000|2022-11-21 02:40:00|195044.7|194894.7|195052.2|194902.2|195058|194908|195031|194881|256
1668998700000|2022-11-21 02:45:00|195053|194903|195057.1|194907.1|195065|194915|195048|194898|159
1668999000000|2022-11-21 02:50:00|195054.9|194904.9|195084.6|194934.6|195101.3|194951.3|195048.7|194898.7|209
1668999300000|2022-11-21 02:55:00|195084.4|194934.4|195101.7|194951.7|195115.7|194965.7|195050.7|194900.7|406
1668999600000|2022-11-21 03:00:00|195101.8|194951.8|195047.8|194897.8|195107.2|194957.2|195038.6|194888.6|251
1668999900000|2022-11-21 03:05:00|195048.2|194898.2|195011|194861|195068.5|194918.5|195003.6|194853.6|261
1669000200000|2022-11-21 03:10:00|195009.1|194859.1|194951.5|194801.5|195009.1|194859.1|194940.8|194790.8|270
1669000500000|2022-11-21 03:15:00|194948.6|194798.6|194958.3|194808.3|194966.9|194816.9|194944.2|194794.2|158
1669000800000|2022-11-21 03:20:00|194958.4|194808.4|194956|194806|195005.6|194855.6|194927.8|194777.8|304
1669001100000|2022-11-21 03:25:00|194955.7|194805.7|194953.1|194803.1|194979.7|194829.7|194933.7|194783.7|181
1669001400000|2022-11-21 03:30:00|194952.8|194802.8|194940.2|194790.2|194954.3|194804.3|194888.8|194738.8|317
1669001700000|2022-11-21 03:35:00|194940.1|194790.1|194957.6|194807.6|194968.8|194818.8|194927|194777|197
1669002000000|2022-11-21 03:40:00|194960|194810|194957.2|194807.2|194976.7|194826.7|194945.1|194795.1|211
1669002300000|2022-11-21 03:45:00|194957.1|194807.1|194926|194776|194963.4|194813.4|194920.1|194770.1|332
1669002600000|2022-11-21 03:50:00|194931|194781|194905.5|194755.5|194931|194781|194895.4|194745.4|156
1669002900000|2022-11-21 03:55:00|194906.5|194756.5|194875.6|194725.6|194908.9|194758.9|194862.1|194712.1|222
1669003200000|2022-11-21 04:00:00|194874.6|194724.6|194871.5|194721.5|194882.9|194732.9|194832.9|194682.9|233
1669003500000|2022-11-21 04:05:00|194871|194721|194825.4|194675.4|194878.8|194728.8|194824.5|194674.5|248
1669003800000|2022-11-21 04:10:00|194825.2|194675.2|194861|194711|194879.5|194729.5|194822.1|194672.1|254
1669004100000|2022-11-21 04:15:00|194860.2|194710.2|194875.9|194725.9|194888|194738|194842.1|194692.1|249
1669004400000|2022-11-21 04:20:00|194874.5|194724.5|194910.4|194760.4|194936.3|194786.3|194874|194724|220
1669004700000|2022-11-21 04:25:00|194909.8|194759.8|194880.9|194730.9|194912.4|194762.4|194876.6|194726.6|263
1669005000000|2022-11-21 04:30:00|194873.4|194723.4|194960.5|194810.5|194960.5|194810.5|194873.4|194723.4|284
1669005300000|2022-11-21 04:35:00|194960.2|194810.2|194944.3|194794.3|194998.9|194848.9|194931.1|194781.1|326
1669005600000|2022-11-21 04:40:00|194943.2|194793.2|194942.5|194792.5|194952|194802|194928.3|194778.3|167
1669005900000|2022-11-21 04:45:00|194942.4|194792.4|194938.3|194788.3|194946.4|194796.4|194930.8|194780.8|217
1669006200000|2022-11-21 04:50:00|194938.9|194788.9|194987.6|194837.6|194990.9|194840.9|194934.7|194784.7|148
1669006500000|2022-11-21 04:55:00|194983|194833|194957.4|194807.4|194985.6|194835.6|194935.7|194785.7|189
1669006800000|2022-11-21 05:00:00|194957.1|194807.1|194960.3|194810.3|194986.4|194836.4|194938.9|194788.9|354
1669007100000|2022-11-21 05:05:00|194959.9|194809.9|194936.8|194786.8|194983.3|194833.3|194934.8|194784.8|292
1669007400000|2022-11-21 05:10:00|194936.6|194786.6|194941.7|194791.7|194958.1|194808.1|194920.7|194770.7|228
1669007700000|2022-11-21 05:15:00|194942.6|194792.6|194948.9|194798.9|194954.2|194804.2|194912|194762|262
1669008000000|2022-11-21 05:20:00|194948.8|194798.8|194944|194794|194993|194843|194940|194790|265
1669008300000|2022-11-21 05:25:00|194943.8|194793.8|194904.8|194754.8|194948.6|194798.6|194887.8|194737.8|322
1669008600000|2022-11-21 05:30:00|194905.2|194755.2|194907.3|194757.3|194941.4|194791.4|194900.1|194750.1|262
1669008900000|2022-11-21 05:35:00|194908.4|194758.4|194873.7|194723.7|194910.9|194760.9|194868.4|194718.4|258
1669009200000|2022-11-21 05:40:00|194878.5|194728.5|194945.4|194795.4|194967.6|194817.6|194876.9|194726.9|288
1669009500000|2022-11-21 05:45:00|194944.8|194794.8|194920.6|194770.6|194965.2|194815.2|194919.7|194769.7|250
1669009800000|2022-11-21 05:50:00|194920.4|194770.4|194918.9|194768.9|194933.1|194783.1|194898|194748|241
1669010100000|2022-11-21 05:55:00|194917.9|194767.9|194909|194759|194943.5|194793.5|194899.3|194749.3|319
1669010400000|2022-11-21 06:00:00|194911.4|194761.4|194871.6|194721.6|194947.7|194797.7|194861.2|194711.2|441
1669010700000|2022-11-21 06:05:00|194872.5|194722.5|194876.7|194726.7|194908.8|194758.8|194871.1|194721.1|462
1669011000000|2022-11-21 06:10:00|194876.9|194726.9|194895.6|194745.6|194910.4|194760.4|194876.9|194726.9|341
1669011300000|2022-11-21 06:15:00|194895.5|194745.5|194874.7|194724.7|194911.1|194761.1|194864.9|194714.9|454
1669011600000|2022-11-21 06:20:00|194876|194726|194891.2|194741.2|194898.4|194748.4|194869.6|194719.6|457
1669011900000|2022-11-21 06:25:00|194891.3|194741.3|194911.4|194761.4|194928.7|194778.7|194871.6|194721.6|403
1669012200000|2022-11-21 06:30:00|194911.7|194761.7|194952.4|194802.4|194965.1|194815.1|194906.3|194756.3|318
1669012500000|2022-11-21 06:35:00|194952.6|194802.6|194990.9|194840.9|194994.4|194844.4|194937.5|194787.5|330
1669012800000|2022-11-21 06:40:00|194991.3|194841.3|194974.9|194824.9|195001.8|194851.8|194958.5|194808.5|218
1669013100000|2022-11-21 06:45:00|194974.8|194824.8|195032.9|194882.9|195034.6|194884.6|194958.7|194808.7|317
1669013400000|2022-11-21 06:50:00|195032.7|194882.7|195061.7|194911.7|195063.5|194913.5|194996.2|194846.2|425
1669013700000|2022-11-21 06:55:00|195061.9|194911.9|195090.5|194940.5|195106.7|194956.7|195048.8|194898.8|372
1669014000000|2022-11-21 07:00:00|195084.2|194934.2|194955.6|194805.6|195084.2|194934.2|194955.6|194805.6|524
1669014300000|2022-11-21 07:05:00|194955.7|194805.7|195106.4|194956.4|195113.9|194963.9|194955.7|194805.7|536
1669014600000|2022-11-21 07:10:00|195109|194959|195076.7|194926.7|195147.3|194997.3|195058.3|194908.3|372
1669014900000|2022-11-21 07:15:00|195077.3|194927.3|195105.3|194955.3|195146.5|194996.5|195060.8|194910.8|494
1669015200000|2022-11-21 07:20:00|195105.2|194955.2|195111.3|194961.3|195132|194982|195056.1|194906.1|443
1669015500000|2022-11-21 07:25:00|195112.2|194962.2|195188|195038|195227|195077|195103.4|194953.4|430
1669015800000|2022-11-21 07:30:00|195187.7|195037.7|195068.1|194918.1|195224.4|195074.4|195056.5|194906.5|531
1669016100000|2022-11-21 07:35:00|195068.4|194918.4|195026.6|194876.6|195079.1|194929.1|195009.4|194859.4|467
1669016400000|2022-11-21 07:40:00|195027.6|194877.6|195181.8|195031.8|195197.8|195047.8|195022.6|194872.6|551
1669016700000|2022-11-21 07:45:00|195181.4|195031.4|195181.6|195031.6|195224.2|195074.2|195139.1|194989.1|519
1669017000000|2022-11-21 07:50:00|195181.8|195031.8|195187|195037|195226.4|195076.4|195143.2|194993.2|424
1669017300000|2022-11-21 07:55:00|195187.6|195037.6|195156.7|195006.7|195191.4|195041.4|195138.4|194988.4|547
1669017600000|2022-11-21 08:00:00|195159|195009|195060.2|194910.2|195216.2|195116.1|195051|194901|645
1669017900000|2022-11-21 08:05:00|195069.1|194919.1|195121.4|194971.4|195155.7|195005.7|195013.2|194882.3|470
1669018200000|2022-11-21 08:10:00|195121.5|194971.5|195066.4|194916.4|195144.8|194994.8|194990|194840|474
1669018500000|2022-11-21 08:15:00|195066.5|194916.5|195093.7|194943.7|195181.7|195031.7|195059.8|194909.8|557
1669018800000|2022-11-21 08:20:00|195093.8|194943.8|195126.9|194976.9|195180.3|195030.3|195092.2|194942.2|561
1669019100000|2022-11-21 08:25:00|195127.1|194977.1|195063.7|194913.7|195165.9|195015.9|195048.3|194898.3|511
1669019400000|2022-11-21 08:30:00|195058.2|194908.2|195100.6|194950.6|195107.6|194957.6|195052.4|194902.4|418
1669019700000|2022-11-21 08:35:00|195100.1|194950.1|195176.4|195026.4|195178.6|195028.6|195090.9|194940.9|429
1669020000000|2022-11-21 08:40:00|195176.5|195026.5|195196.7|195046.7|195209.7|195059.7|195158.1|195008.1|428
1669020300000|2022-11-21 08:45:00|195196.6|195046.6|195196.1|195046.1|195220.5|195094.6|195140.3|195011.2|363
1669020600000|2022-11-21 08:50:00|195195.1|195045.1|195252.9|195102.9|195261.3|195161.3|195181.1|195034.6|349
1669020900000|2022-11-21 08:55:00|195254.5|195104.5|195276.1|195126.1|195288.7|195188.8|195174.4|195079.3|548
1669021200000|2022-11-21 09:00:00|195273.9|195123.9|195294.5|195144.5|195301.1|195151.1|195205.2|195055.2|564
1669021500000|2022-11-21 09:05:00|195287.6|195137.6|195363.9|195213.9|195393|195243|195273.4|195123.4|532
1669021800000|2022-11-21 09:10:00|195364.7|195214.7|195462.6|195312.6|195466.3|195359.7|195363.4|195213.4|577
1669022100000|2022-11-21 09:15:00|195464.1|195314.1|195320.6|195170.6|195494.3|195344.3|195320.6|195170.6|598
1669022400000|2022-11-21 09:20:00|195320.5|195170.5|195252.3|195102.3|195325.4|195175.4|195249.1|195099.1|524
1669022700000|2022-11-21 09:25:00|195252.4|195102.4|195337|195187|195342.1|195192.1|195198.9|195048.9|507
1669023000000|2022-11-21 09:30:00|195337.5|195187.5|195340.5|195190.5|195372.9|195268|195299.3|195149.3|428
1669023300000|2022-11-21 09:35:00|195341.3|195191.3|195337.7|195187.7|195350.1|195229.3|195279.3|195134.5|383
1669023600000|2022-11-21 09:40:00|195337.5|195187.5|195409.5|195259.5|195425.9|195275.9|195296.7|195146.7|510
1669023900000|2022-11-21 09:45:00|195409.4|195259.4|195410|195260|195415.1|195265.1|195361.2|195211.2|465
1669024200000|2022-11-21 09:50:00|195406.4|195256.4|195373.4|195223.4|195442.9|195292.9|195330.2|195180.2|580
1669024500000|2022-11-21 09:55:00|195375.5|195225.5|195371|195321|195449.9|195332.5|195371|195222.5|550
1669024800000|2022-11-21 10:00:00|195371.8|195321.8|195301.3|195151.3|195423|195321.8|195294.3|195144.3|569
1669025100000|2022-11-21 10:05:00|195299.3|195149.3|195297.2|195147.2|195314|195220.1|195247.3|195104|538
1669025400000|2022-11-21 10:10:00|195295.7|195145.7|195371.4|195221.4|195372.2|195222.2|195206.8|195082.4|561
1669025700000|2022-11-21 10:15:00|195372.6|195222.6|195291.1|195141.1|195382.6|195251|195286.7|195136.7|530
1669026000000|2022-11-21 10:20:00|195290.2|195140.2|195230.1|195080.1|195292.5|195142.5|195218.9|195068.9|528
1669026300000|2022-11-21 10:25:00|195230.9|195080.9|195283.8|195133.8|195296.5|195146.5|195221.3|195071.3|495
1669026600000|2022-11-21 10:30:00|195283.2|195133.2|195306|195156|195309.7|195159.7|195247.3|195097.3|505
1669026900000|2022-11-21 10:35:00|195306.1|195156.1|195311.3|195161.3|195336.5|195220.1|195267.1|195137.8|478
1669027200000|2022-11-21 10:40:00|195311.1|195161.1|195282.1|195132.1|195363.6|195232.4|195280|195130|456
1669027500000|2022-11-21 10:45:00|195282.3|195132.3|195213.4|195063.4|195307|195157|195209.9|195059.9|444
1669027800000|2022-11-21 10:50:00|195213.7|195063.7|195291.9|195141.9|195303.8|195202|195178.3|195057|515
1669028100000|2022-11-21 10:55:00|195292.2|195142.2|195293.7|195143.7|195316.1|195216.9|195219|195111.1|580
1669028400000|2022-11-21 11:00:00|195292.9|195142.9|195295|195145|195314|195208.8|195238.1|195100.6|528
1669028700000|2022-11-21 11:05:00|195295.5|195145.5|195287.6|195137.6|195334.7|195184.7|195265.5|195115.5|512
1669029000000|2022-11-21 11:10:00|195287.3|195137.3|195379.7|195229.7|195386.6|195236.6|195262.3|195112.3|511
1669029300000|2022-11-21 11:15:00|195379.4|195229.4|195412.8|195262.8|195418.1|195268.1|195374.1|195224.1|553
1669029600000|2022-11-21 11:20:00|195412.7|195262.7|195353.2|195203.2|195412.7|195262.7|195352.8|195202.8|315
1669029900000|2022-11-21 11:25:00|195344.1|195194.1|195384.3|195234.3|195388.6|195238.6|195329.6|195179.6|390
1669030200000|2022-11-21 11:30:00|195384.8|195234.8|195366.2|195216.2|195422.4|195272.4|195314.4|195211.8|410
1669030500000|2022-11-21 11:35:00|195366.3|195216.3|195372.2|195222.2|195384.2|195234.2|195359.1|195209.1|398
1669030800000|2022-11-21 11:40:00|195371.9|195221.9|195402.1|195252.1|195423.4|195273.4|195371.9|195221.9|356
1669031100000|2022-11-21 11:45:00|195403.1|195253.1|195379|195229|195403.1|195253.1|195376|195226|407
1669031400000|2022-11-21 11:50:00|195380.5|195230.5|195408.3|195258.3|195417.9|195267.9|195380.5|195230.5|474
1669031700000|2022-11-21 11:55:00|195409.8|195259.8|195402.3|195252.3|195448.4|195342.1|195369.9|195233.9|544
1669032000000|2022-11-21 12:00:00|195398.9|195248.9|195452.6|195302.6|195460.8|195349.7|195357.3|195246.1|598
1669032300000|2022-11-21 12:05:00|195452.2|195302.2|195341.7|195291.7|195453.6|195352.4|195339.2|195242.6|534
1669032600000|2022-11-21 12:10:00|195341.2|195291.2|195331.3|195181.3|195387.7|195293|195266.8|195166.5|442
1669032900000|2022-11-21 12:15:00|195330.1|195180.1|195240.9|195090.9|195372.8|195269.7|195225.7|195084.8|556
1669033200000|2022-11-21 12:20:00|195239.8|195089.8|195199.5|195049.5|195290.2|195187.6|195150.9|195045.1|535
1669033500000|2022-11-21 12:25:00|195197.4|195047.4|195099.6|194949.6|195204.3|195054.3|195006.9|194904.5|490
1669033800000|2022-11-21 12:30:00|195098.9|194948.9|195085.9|194935.9|195131.5|194981.5|194992.8|194871.5|514
1669034100000|2022-11-21 12:35:00|195086|194936|194963.7|194813.7|195107.6|195007.8|194963.7|194813.7|482
1669034400000|2022-11-21 12:40:00|194963.6|194813.6|194941.6|194791.6|194965.3|194863.7|194828.2|194735.8|508
1669034700000|2022-11-21 12:45:00|194939.7|194789.7|195012.1|194862.1|195061.8|194911.8|194878.8|194773.2|526
1669035000000|2022-11-21 12:50:00|195011|194861|194941.2|194791.2|195055.4|194905.4|194939.3|194789.3|578
1669035300000|2022-11-21 12:55:00|194941|194791|194825.5|194675.5|194959|194809|194812.1|194662.1|595
1669035600000|2022-11-21 13:00:00|194825.2|194675.2|194742.8|194592.8|194831.5|194681.5|194693.7|194551.8|621
1669035900000|2022-11-21 13:05:00|194746.3|194596.3|194701.9|194551.9|194747.4|194602.6|194590.2|194489|521
1669036200000|2022-11-21 13:10:00|194701.8|194551.8|194632.6|194482.6|194702.8|194552.8|194558.6|194408.6|546
1669036500000|2022-11-21 13:15:00|194633.1|194483.1|194676.1|194526.1|194759.2|194609.2|194633.1|194483.1|656
1669036800000|2022-11-21 13:20:00|194666.3|194516.3|194694.7|194544.7|194731.5|194616.2|194567.3|194417.3|665
1669037100000|2022-11-21 13:25:00|194696.2|194546.2|194729.7|194579.7|194801.2|194660.6|194554.2|194454|534
1669037400000|2022-11-21 13:30:00|194725.4|194575.4|194544.5|194494.5|194762|194640.1|194542.1|194438.5|522
1669037700000|2022-11-21 13:35:00|194544.1|194494.1|194679.3|194629.3|194738.4|194636.8|194471.6|194366.9|561
1669038000000|2022-11-21 13:40:00|194679.2|194629.2|194699.6|194549.6|194763.9|194664.1|194641.9|194548.1|511
1669038300000|2022-11-21 13:45:00|194699.7|194549.7|194793.7|194643.7|194795.1|194691.6|194669.4|194549.7|559
1669038600000|2022-11-21 13:50:00|194792.9|194642.9|194721.9|194571.9|194829.1|194727.2|194651.6|194550.7|526
1669038900000|2022-11-21 13:55:00|194722.1|194572.1|194722.7|194672.7|194824.6|194727.8|194670|194568.7|546
1669039200000|2022-11-21 14:00:00|194719.2|194669.2|194822.2|194772.2|194884.6|194788.7|194706.6|194603.5|594
1669039500000|2022-11-21 14:05:00|194822.5|194772.5|194837.5|194787.5|194921.7|194815.5|194813.2|194711.8|524
1669039800000|2022-11-21 14:10:00|194837.6|194787.6|194842.7|194792.7|194882.9|194794.7|194812.8|194710.5|443
1669040100000|2022-11-21 14:15:00|194842.6|194792.6|194696.9|194546.9|194872.4|194795.2|194546.8|194447.9|693
1669040400000|2022-11-21 14:20:00|194698.9|194548.9|194645.7|194495.7|194794.4|194692.3|194580.2|194478.9|644
1669040700000|2022-11-21 14:25:00|194644.1|194494.1|194406.1|194356.1|194651.5|194523.6|194405.8|194322.4|633
1669041000000|2022-11-21 14:30:00|194408.2|194358.2|194294.5|194244.5|194497.5|194393.8|194285.8|194186.7|713
1669041300000|2022-11-21 14:35:00|194294.8|194244.8|194466|194316|194492.1|194393.9|194254.5|194191|603
1669041600000|2022-11-21 14:40:00|194467.5|194317.5|194338.2|194288.2|194474.5|194361.4|194185.1|194085.6|673
1669041900000|2022-11-21 14:45:00|194337.8|194287.8|194259.2|194209.2|194380.4|194287.8|194233.1|194139.5|671
1669042200000|2022-11-21 14:50:00|194259.3|194209.3|194368.6|194318.6|194430.9|194361.3|194250.6|194200.6|641
1669042500000|2022-11-21 14:55:00|194368.8|194318.8|194250.9|194200.9|194478.3|194387.4|194236.3|194138.4|685
1669042800000|2022-11-21 15:00:00|194297|194147|194222.3|194172.3|194353|194246.3|194177.4|194078|716
1669043100000|2022-11-21 15:05:00|194226.3|194176.3|194370.7|194320.7|194423.2|194320.7|194226.1|194136.3|638
1669043400000|2022-11-21 15:10:00|194376.5|194326.5|194479.2|194329.2|194512.2|194374.7|194251.2|194150.5|647
1669043700000|2022-11-21 15:15:00|194488.2|194338.2|194583.8|194433.8|194589.8|194483.2|194450.5|194315.4|641
1669044000000|2022-11-21 15:20:00|194583.3|194433.3|194898|194848|194962.9|194876.9|194539.9|194406.9|681
1669044300000|2022-11-21 15:25:00|194898.4|194848.4|195032.9|194982.9|195038.3|194983.2|194860.5|194752.2|550
1669044600000|2022-11-21 15:30:00|195037.1|194987.1|195052.6|194902.6|195079.3|194988|194897.2|194842.2|630
1669044900000|2022-11-21 15:35:00|195052.5|194902.5|194911.6|194761.6|195052.5|194917.6|194838.7|194731.9|642
1669045200000|2022-11-21 15:40:00|194913.4|194763.4|195008.1|194958.1|195015.8|194965.8|194855.1|194751.4|557
1669045500000|2022-11-21 15:45:00|195007.4|194957.4|194965.9|194815.9|195188|195085.8|194896.3|194799.6|639
1669045800000|2022-11-21 15:50:00|194918.2|194868.2|194913.6|194763.6|194970.2|194869.9|194818.8|194715.3|593
1669046100000|2022-11-21 15:55:00|194918.4|194768.4|194791.7|194641.7|194943.6|194836.9|194739.3|194639.6|582
1669046400000|2022-11-21 16:00:00|194789.9|194639.9|194694.8|194644.8|194791.2|194691|194686.5|194590.2|431
1669046700000|2022-11-21 16:05:00|194694.5|194644.5|194636.8|194586.8|194789.4|194689.9|194625.5|194523.8|573
1669047000000|2022-11-21 16:10:00|194684.8|194534.8|194640.6|194490.6|194684.8|194596.2|194513.4|194408.7|503
1669047300000|2022-11-21 16:15:00|194640|194490|194592.6|194442.6|194678.7|194556.6|194515.1|194415.8|479
1669047600000|2022-11-21 16:20:00|194588.2|194438.2|194651.8|194501.8|194672.8|194570.3|194587.5|194438.2|544
1669047900000|2022-11-21 16:25:00|194650.5|194500.5|194667.5|194517.5|194680.8|194583.6|194600.1|194466.7|443
1669048200000|2022-11-21 16:30:00|194629.2|194579.2|194913.6|194763.6|194924.2|194774.2|194629.2|194527|666
1669048500000|2022-11-21 16:35:00|194912.5|194762.5|194683.2|194533.2|194912.6|194762.6|194637.5|194487.5|614
1669048800000|2022-11-21 16:40:00|194682.5|194532.5|194762.3|194612.3|194762.9|194656.6|194616.9|194512.3|565
1669049100000|2022-11-21 16:45:00|194762.4|194612.4|194796.6|194746.6|194815.8|194753.3|194669.5|194565.4|562
1669049400000|2022-11-21 16:50:00|194796.2|194746.2|194960.4|194810.4|194964.2|194861.7|194744.7|194651|590
1669049700000|2022-11-21 16:55:00|194960.2|194810.2|195548.9|195398.9|195554.2|195404.2|194900|194800.9|688
1669050000000|2022-11-21 17:00:00|195549|195399|195263.1|195113.1|195549|195399|195247.2|195110|671
1669050300000|2022-11-21 17:05:00|195263.4|195113.4|195380.2|195230.2|195382.1|195273.2|195223.8|195079.5|610
1669050600000|2022-11-21 17:10:00|195379.9|195229.9|195362.7|195212.7|195398.6|195302.9|195311.8|195188.9|541
1669050900000|2022-11-21 17:15:00|195363.8|195213.8|195647.6|195497.6|195702.9|195603.3|195348.9|195213.2|583
1669051200000|2022-11-21 17:20:00|195648.1|195498.1|195554.7|195504.7|195705.8|195602.7|195547.1|195448.7|595
1669051500000|2022-11-21 17:25:00|195560.2|195510.2|195673.1|195623.1|195722.1|195628.1|195524|195439.5|545
1669051800000|2022-11-21 17:30:00|195676.1|195626.1|195566.2|195416.2|195738.2|195651.3|195502.6|195400.9|650
1669052100000|2022-11-21 17:35:00|195565.5|195415.5|195574.3|195424.3|195598.3|195491.1|195483.1|195364.4|606
1669052400000|2022-11-21 17:40:00|195574.5|195424.5|195607.9|195457.9|195616.9|195506.8|195485.9|195380.8|524
1669052700000|2022-11-21 17:45:00|195607.6|195457.6|195645.7|195495.7|195645.7|195507.8|195519.5|195417.3|556
1669053000000|2022-11-21 17:50:00|195645.8|195495.8|195629.8|195579.8|195646.3|195580.6|195563.9|195458.1|493
1669053300000|2022-11-21 17:55:00|195629.9|195579.9|195675.6|195525.6|195694.6|195616.6|195621.3|195522.7|473
1669053600000|2022-11-21 18:00:00|195677.6|195527.6|195635.7|195585.7|195727.1|195621.3|195607.7|195507.6|619
1669053900000|2022-11-21 18:05:00|195635.9|195585.9|195598.1|195548.1|195637|195587|195583.2|195533.2|490
1669054200000|2022-11-21 18:10:00|195597.5|195547.5|195586.3|195536.3|195613.6|195549.4|195538.4|195458.4|421
1669054500000|2022-11-21 18:15:00|195586|195536|195592.1|195542.1|195668.3|195578.5|195575.5|195514|469
1669054800000|2022-11-21 18:20:00|195591.9|195541.9|195733.5|195583.5|195747.5|195618.7|195589.7|195494.3|567
1669055100000|2022-11-21 18:25:00|195733.7|195583.7|195728.6|195578.6|195734.7|195640.5|195636.3|195526.8|547
1669055400000|2022-11-21 18:30:00|195728.4|195578.4|195826.6|195676.6|195884.7|195782.8|195690.5|195575.4|524
1669055700000|2022-11-21 18:35:00|195827.6|195677.6|195820.2|195770.2|195874.9|195782.3|195789|195675.3|442
1669056000000|2022-11-21 18:40:00|195814.5|195764.5|195868.6|195818.6|195932|195835.3|195813.2|195752.2|499
1669056300000|2022-11-21 18:45:00|195868.7|195818.7|195988.6|195838.6|195998.2|195903.9|195852.2|195802.2|519
1669056600000|2022-11-21 18:50:00|195992|195842|195899.2|195849.2|195992.3|195894.3|195892|195794.5|486
1669056900000|2022-11-21 18:55:00|195899.1|195849.1|195952.4|195802.4|195957|195856.6|195885.5|195757|497
1669057200000|2022-11-21 19:00:00|195952.9|195802.9|195801.8|195751.8|195973|195877|195800.9|195705.1|558
1669057500000|2022-11-21 19:05:00|195801.6|195751.6|195783.1|195733.1|195844|195766.6|195770.5|195674.8|486
1669057800000|2022-11-21 19:10:00|195781.4|195731.4|195710.9|195560.9|195833.8|195748.5|195654.5|195553.3|467
1669058100000|2022-11-21 19:15:00|195711|195561|195740.4|195590.4|195769.2|195653.2|195701.1|195561|369
1669058400000|2022-11-21 19:20:00|195739|195589|195806.6|195656.6|195825.1|195726.1|195720.6|195584.8|495
1669058700000|2022-11-21 19:25:00|195805.5|195655.5|195745.6|195595.6|195806.4|195669|195676.4|195574.2|492
1669059000000|2022-11-21 19:30:00|195745.8|195595.8|195671.5|195521.5|195749.2|195642.9|195648.9|195518.1|486
1669059300000|2022-11-21 19:35:00|195671.9|195521.9|195588|195538|195700.2|195604.1|195584.3|195486.1|505
1669059600000|2022-11-21 19:40:00|195587.3|195537.3|195641.2|195491.2|195648.5|195568.5|195576.3|195474.4|560
1669059900000|2022-11-21 19:45:00|195638.3|195488.3|195536.9|195486.9|195639.4|195552.6|195534|195436.9|447
1669060200000|2022-11-21 19:50:00|195537.4|195487.4|195563.2|195413.2|195613|195512.1|195513.9|195407.7|574
1669060500000|2022-11-21 19:55:00|195563.3|195413.3|195523.2|195473.2|195580.1|195483.4|195448.5|195369|609
1669060800000|2022-11-21 20:00:00|195525.1|195475.1|195491.9|195441.9|195605.9|195515.6|195454.6|195367.1|643
1669061100000|2022-11-21 20:05:00|195491.1|195441.1|195533|195483|195660.2|195563.4|195487.7|195413.4|521
1669061400000|2022-11-21 20:10:00|195530.2|195480.2|195584.1|195434.1|195611.2|195512.4|195518.2|195416.7|538
1669061700000|2022-11-21 20:15:00|195582.1|195432.1|195577.9|195427.9|195634.2|195505.7|195549.8|195421.8|496
1669062000000|2022-11-21 20:20:00|195577.7|195427.7|195600.1|195450.1|195617.1|195511.3|195519.2|195411.8|510
1669062300000|2022-11-21 20:25:00|195600.4|195450.4|195601.2|195451.2|195646.5|195547.7|195590.8|195448.8|584
1669062600000|2022-11-21 20:30:00|195603.4|195453.4|195597.7|195447.7|195605.2|195475.1|195481.5|195376.4|596
1669062900000|2022-11-21 20:35:00|195597.6|195447.6|195581.5|195431.5|195597.8|195457|195499.3|195395.2|546
1669063200000|2022-11-21 20:40:00|195581.3|195431.3|195530.7|195380.7|195581.6|195479.3|195503.8|195377.9|453
1669063500000|2022-11-21 20:45:00|195530|195380|195510.1|195360.1|195531.9|195415.5|195458.4|195347.6|446
1669063800000|2022-11-21 20:50:00|195510.3|195360.3|195526.4|195376.4|195527.2|195413.7|195446.7|195335.3|502
1669064100000|2022-11-21 20:55:00|195526.8|195376.8|195538.2|195388.2|195560.7|195459.9|195492.4|195362.7|539
1669064400000|2022-11-21 21:00:00|195539.1|195389.1|195633.2|195483.2|195642.4|195529.4|195539|195389|522
1669064700000|2022-11-21 21:05:00|195632.6|195482.6|195569.1|195419.1|195637.2|195487.2|195530|195409.1|241
1669065000000|2022-11-21 21:10:00|195568.6|195418.6|195560.5|195410.5|195581.9|195475.7|195497.8|195398.3|280
1669065300000|2022-11-21 21:15:00|195559.4|195409.4|195486.7|195436.7|195567.2|195445.6|195478.6|195371.3|437
1669065600000|2022-11-21 21:20:00|195486.4|195436.4|195523.1|195373.1|195579.5|195474.3|195486.4|195340.1|251
1669065900000|2022-11-21 21:25:00|195523|195373|195519.9|195369.9|195527|195407.6|195426.7|195313.8|320
1669066200000|2022-11-21 21:30:00|195518.8|195368.8|195514|195364|195527.4|195415.5|195463.9|195357.4|166
1669066500000|2022-11-21 21:35:00|195509.4|195359.4|195513.2|195363.2|195519.4|195412|195446.9|195346.1|170
1669066800000|2022-11-21 21:40:00|195509.9|195359.9|195514.7|195364.7|195519.3|195406.6|195453|195351.8|208
1669067100000|2022-11-21 21:45:00|195510.7|195360.7|195514.2|195364.2|195524.4|195404.9|195454.9|195355.8|258
1669067400000|2022-11-21 21:50:00|195514.8|195364.8|195515|195365|195523|195420.5|195456.8|195360.3|276
1669067700000|2022-11-21 21:55:00|195516.2|195366.2|195491.3|195341.3|195581.3|195372.8|195478.2|195291.7|198
1669068000000|2022-11-21 22:00:00|195490.7|195340.7|195485.4|195215.1|195494.8|195340.8|195429.5|195215.1|42
1669068300000|2022-11-21 22:05:00|195481.5|195205.7|195480.4|195204.9|195497.9|195295|195433.7|195204.2|28
1669068600000|2022-11-21 22:10:00|195433.9|195283.9|195716.4|195406.4|195749.1|195439.1|195395.6|195245.6|157
1669068900000|2022-11-21 22:15:00|195716.1|195406.1|195719.4|195409.4|195729.2|195419.2|195694.2|195384.2|252
1669069200000|2022-11-21 22:20:00|195720.5|195410.5|195717.5|195407.5|195722.7|195412.7|195639.5|195329.5|219
1669069500000|2022-11-21 22:25:00|195719|195409|195728.2|195418.2|195739.1|195429.1|195709.4|195399.4|387
1669069800000|2022-11-21 22:30:00|195725.8|195415.8|195529.7|195232.2|195754.6|195444.6|195515.7|195215.7|321
1669070100000|2022-11-21 22:35:00|195529|195232.7|195536.3|195282.5|195544.1|195333.6|195453.8|195232.7|273
1669070400000|2022-11-21 22:40:00|195537.2|195282.6|195486.2|195336.2|195552.8|195357.2|195483.4|195250.6|212
1669070700000|2022-11-21 22:45:00|195486.3|195336.3|195488.2|195338.2|195492.2|195342.2|195483.7|195333.7|264
1669071000000|2022-11-21 22:50:00|195487.8|195337.8|195490.1|195340.1|195503.1|195353.1|195478.9|195328.9|174
1669071300000|2022-11-21 22:55:00|195489.1|195339.1|195474|195324|195562.6|195364.8|195461.2|195250.6|81
1669071600000|2022-11-21 23:00:00|195473.9|195323.9|195448.5|195298.5|195617.6|195379.9|195436.5|195253.8|296
1669071900000|2022-11-21 23:05:00|195451|195301|195454.9|195304.9|195460.1|195310.1|195446.8|195296.8|107
1669072200000|2022-11-21 23:10:00|195455.6|195305.6|195532.9|195382.9|195532.9|195382.9|195449.5|195299.5|288
1669072500000|2022-11-21 23:15:00|195530.4|195380.4|195544.8|195394.8|195555.2|195405.2|195528.7|195378.7|151
1669072800000|2022-11-21 23:20:00|195541.9|195391.9|195547.2|195397.2|195553.9|195403.9|195525.4|195375.4|117
1669073100000|2022-11-21 23:25:00|195545.2|195395.2|195564.9|195414.9|195689.5|195468.2|195528.6|195324.3|194
1669073400000|2022-11-21 23:30:00|195565|195415|195578.8|195428.8|195609|195459|195557.8|195407.8|211
1669073700000|2022-11-21 23:35:00|195583|195433|195570.8|195420.8|195596.2|195446.2|195559.5|195409.5|215
1669074000000|2022-11-21 23:40:00|195570.6|195420.6|195577.2|195427.2|195588|195438|195565.1|195415.1|193
1669074300000|2022-11-21 23:45:00|195581.4|195431.4|195566.4|195416.4|195585|195435|195556.8|195406.8|159
1669074600000|2022-11-21 23:50:00|195566.1|195416.1|195582.8|195432.8|195584.3|195434.3|195549.6|195399.6|225
1669074900000|2022-11-21 23:55:00|195582.7|195432.7|195543.6|195393.6|195595.4|195445.4|195526.6|195376.6|248
1669075200000|2022-11-22 00:00:00|195543.3|195393.3|195544.2|195394.2|195568.2|195418.2|195539.8|195389.8|267
1669075500000|2022-11-22 00:05:00|195544.1|195394.1|195555.3|195405.3|195564.7|195414.7|195532.5|195382.5|250
1669075800000|2022-11-22 00:10:00|195556.3|195406.3|195484.2|195334.2|195556.5|195406.5|195470.8|195320.8|260
1669076100000|2022-11-22 00:15:00|195482|195332|195508.1|195358.1|195521.8|195371.8|195466.2|195316.2|249
1669076400000|2022-11-22 00:20:00|195507.8|195357.8|195505.2|195355.2|195524.1|195374.1|195478.8|195328.8|300
1669076700000|2022-11-22 00:25:00|195504.2|195354.2|195487.6|195337.6|195524.6|195374.6|195479.7|195329.7|172
1669077000000|2022-11-22 00:30:00|195488.2|195338.2|195428.5|195278.5|195497.7|195347.7|195417.7|195267.7|249
1669077300000|2022-11-22 00:35:00|195434.9|195284.9|195415.6|195265.6|195441.7|195291.7|195400.8|195250.8|230
1669077600000|2022-11-22 00:40:00|195415.8|195265.8|195464.2|195314.2|195464.7|195314.7|195394.9|195244.9|280
1669077900000|2022-11-22 00:45:00|195469.5|195319.5|195486.8|195336.8|195490.2|195340.2|195456.7|195306.7|280
1669078200000|2022-11-22 00:50:00|195486.5|195336.5|195490.1|195340.1|195504.7|195354.7|195475.6|195325.6|236
1669078500000|2022-11-22 00:55:00|195490|195340|195435.2|195285.2|195490|195340|195432.2|195282.2|253
1669078800000|2022-11-22 01:00:00|195435.3|195285.3|195388.8|195238.8|195441.5|195291.5|195380.8|195230.8|284
1669079100000|2022-11-22 01:05:00|195388.7|195238.7|195311|195161|195392.1|195242.1|195304.1|195154.1|383
1669079400000|2022-11-22 01:10:00|195311.1|195161.1|195307.8|195157.8|195330.4|195180.4|195275.8|195125.8|321
1669079700000|2022-11-22 01:15:00|195308.1|195158.1|195352.2|195202.2|195363.7|195213.7|195308.1|195158.1|305
1669080000000|2022-11-22 01:20:00|195352.4|195202.4|195327.6|195177.6|195368.8|195218.8|195322.8|195172.8|275
1669080300000|2022-11-22 01:25:00|195327.7|195177.7|195347.7|195197.7|195349.1|195199.1|195309.5|195159.5|196
1669080600000|2022-11-22 01:30:00|195349.2|195199.2|195285.1|195135.1|195349.9|195199.9|195280|195130|292
1669080900000|2022-11-22 01:35:00|195285.3|195135.3|195314.8|195164.8|195318.5|195168.5|195265.2|195115.2|245
1669081200000|2022-11-22 01:40:00|195315.1|195165.1|195392.6|195242.6|195392.6|195242.6|195307|195157|192
1669081500000|2022-11-22 01:45:00|195391.6|195241.6|195432.9|195282.9|195442|195292|195363.1|195213.1|242
1669081800000|2022-11-22 01:50:00|195433.2|195283.2|195404.6|195254.6|195451.6|195301.6|195397.2|195247.2|232
1669082100000|2022-11-22 01:55:00|195403.7|195253.7|195398.8|195248.8|195422.4|195272.4|195393.3|195243.3|201
1669082400000|2022-11-22 02:00:00|195399|195249|195399.6|195249.6|195403.8|195253.8|195387.2|195237.2|188
1669082700000|2022-11-22 02:05:00|195396.8|195246.8|195391.9|195241.9|195396.8|195246.8|195348.2|195198.2|349
1669083000000|2022-11-22 02:10:00|195391.3|195241.3|195369.2|195219.2|195396.4|195246.4|195359.8|195209.8|299
1669083300000|2022-11-22 02:15:00|195369.3|195219.3|195357.1|195207.1|195378.3|195228.3|195354.2|195204.2|252
1669083600000|2022-11-22 02:20:00|195357.5|195207.5|195367.7|195217.7|195368.4|195218.4|195352.7|195202.7|191
1669083900000|2022-11-22 02:25:00|195367.8|195217.8|195360.7|195210.7|195369|195219|195355.1|195205.1|226
1669084200000|2022-11-22 02:30:00|195360.8|195210.8|195405.6|195255.6|195406.9|195256.9|195359.5|195209.5|227
1669084500000|2022-11-22 02:35:00|195404.9|195254.9|195411.7|195261.7|195413.5|195263.5|195390.7|195240.7|153
1669084800000|2022-11-22 02:40:00|195410.4|195260.4|195366|195216|195410.6|195260.6|195358.7|195208.7|235
1669085100000|2022-11-22 02:45:00|195365.8|195215.8|195358.5|195208.5|195367.4|195217.4|195356|195206|181
1669085400000|2022-11-22 02:50:00|195358.7|195208.7|195365.9|195215.9|195372.2|195222.2|195335.5|195185.5|240
1669085700000|2022-11-22 02:55:00|195366.5|195216.5|195289.7|195139.7|195367.8|195217.8|195262.3|195112.3|312
1669086000000|2022-11-22 03:00:00|195290.9|195140.9|195289.8|195139.8|195294.3|195144.3|195258|195108|305
1669086300000|2022-11-22 03:05:00|195289.6|195139.6|195320.8|195170.8|195338.6|195188.6|195288.4|195138.4|293
1669086600000|2022-11-22 03:10:00|195320.4|195170.4|195320.1|195170.1|195333.3|195183.3|195300.3|195150.3|257
1669086900000|2022-11-22 03:15:00|195320.2|195170.2|195335|195185|195362.2|195212.2|195315.9|195165.9|222
1669087200000|2022-11-22 03:20:00|195335.9|195185.9|195355.2|195205.2|195373.9|195223.9|195333.9|195183.9|266
1669087500000|2022-11-22 03:25:00|195347.4|195197.4|195365.4|195215.4|195372.7|195222.7|195344.7|195194.7|232
1669087800000|2022-11-22 03:30:00|195364.7|195214.7|195387.6|195237.6|195407.1|195257.1|195364.5|195214.5|206
1669088100000|2022-11-22 03:35:00|195387.3|195237.3|195406.1|195256.1|195416.8|195266.8|195387.3|195237.3|192
1669088400000|2022-11-22 03:40:00|195406.4|195256.4|195409.4|195259.4|195412.8|195262.8|195391.4|195241.4|154
1669088700000|2022-11-22 03:45:00|195409.3|195259.3|195404.7|195254.7|195415.1|195265.1|195399.2|195249.2|184
1669089000000|2022-11-22 03:50:00|195404.9|195254.9|195443|195293|195444.2|195294.2|195399.1|195249.1|220
1669089300000|2022-11-22 03:55:00|195445.2|195295.2|195442.2|195292.2|195448.3|195298.3|195434.8|195284.8|215
1669089600000|2022-11-22 04:00:00|195442.3|195292.3|195441.5|195291.5|195449.6|195299.6|195436.5|195286.5|221
1669089900000|2022-11-22 04:05:00|195441.3|195291.3|195437.8|195287.8|195451.5|195301.5|195408.7|195258.7|274
1669090200000|2022-11-22 04:10:00|195438.7|195288.7|195444.2|195294.2|195450|195300|195424.4|195274.4|261
1669090500000|2022-11-22 04:15:00|195443.9|195293.9|195429.9|195279.9|195443.9|195293.9|195423.7|195273.7|188
1669090800000|2022-11-22 04:20:00|195430.2|195280.2|195435.4|195285.4|195448.6|195298.6|195424.2|195274.2|255
1669091100000|2022-11-22 04:25:00|195439.5|195289.5|195434.3|195284.3|195440.5|195290.5|195425.6|195275.6|239
1669091400000|2022-11-22 04:30:00|195434.1|195284.1|195431.3|195281.3|195440.4|195290.4|195402.3|195252.3|262
1669091700000|2022-11-22 04:35:00|195431.2|195281.2|195429.4|195279.4|195435.8|195285.8|195404.9|195254.9|291
1669092000000|2022-11-22 04:40:00|195429.2|195279.2|195428.8|195278.8|195438.5|195288.5|195409.6|195259.6|307
1669092300000|2022-11-22 04:45:00|195429.2|195279.2|195432.9|195282.9|195444.6|195294.6|195429.2|195279.2|216
1669092600000|2022-11-22 04:50:00|195436.7|195286.7|195420.3|195270.3|195439.8|195289.8|195402.4|195252.4|208
1669092900000|2022-11-22 04:55:00|195420.1|195270.1|195437.6|195287.6|195439.8|195289.8|195417.8|195267.8|234
1669093200000|2022-11-22 05:00:00|195435.1|195285.1|195444.5|195294.5|195448.1|195298.1|195433.4|195283.4|226
1669093500000|2022-11-22 05:05:00|195446.5|195296.5|195484.5|195334.5|195489.1|195339.1|195445|195295|212
1669093800000|2022-11-22 05:10:00|195484.6|195334.6|195477.2|195327.2|195489.8|195339.8|195442.6|195292.6|210
1669094100000|2022-11-22 05:15:00|195478.7|195328.7|195467.3|195317.3|195481.1|195331.1|195436.3|195286.3|216
1669094400000|2022-11-22 05:20:00|195464.6|195314.6|195486|195336|195488.9|195338.9|195457.2|195307.2|207
1669094700000|2022-11-22 05:25:00|195488.5|195338.5|195514.5|195364.5|195520.1|195370.1|195488.5|195338.5|218
1669095000000|2022-11-22 05:30:00|195518.2|195368.2|195549.5|195399.5|195556.8|195406.8|195506.5|195356.5|205
1669095300000|2022-11-22 05:35:00|195549.9|195399.9|195551.1|195401.1|195556.4|195406.4|195536.1|195386.1|157
1669095600000|2022-11-22 05:40:00|195551|195401|195546|195396|195555.2|195405.2|195538.5|195388.5|172
1669095900000|2022-11-22 05:45:00|195549.7|195399.7|195525|195375|195549.9|195436.5|195486.5|195373|167
1669096200000|2022-11-22 05:50:00|195524.8|195374.8|195513.8|195363.8|195526.3|195376.3|195502|195352|148
1669096500000|2022-11-22 05:55:00|195513.3|195363.3|195518|195368|195522.4|195372.4|195506.8|195356.8|225
1669096800000|2022-11-22 06:00:00|195517.2|195367.2|195471.3|195321.3|195524.6|195374.6|195454.6|195304.6|432
1669097100000|2022-11-22 06:05:00|195471.2|195321.2|195439.1|195289.1|195483.2|195333.2|195438.8|195288.8|318
1669097400000|2022-11-22 06:10:00|195440.7|195290.7|195511.5|195361.5|195515|195365|195433|195283|627
1669097700000|2022-11-22 06:15:00|195508.7|195358.7|195508.8|195358.8|195511.7|195361.7|195477.7|195327.7|227
1669098000000|2022-11-22 06:20:00|195508.7|195358.7|195510.1|195360.1|195545.2|195395.2|195501.1|195351.1|287
1669098300000|2022-11-22 06:25:00|195511.3|195361.3|195519.5|195369.5|195541.1|195391.1|195506|195356|266
1669098600000|2022-11-22 06:30:00|195521.1|195371.1|195586.6|195436.6|195597.2|195452.7|195502.7|195368.4|399
1669098900000|2022-11-22 06:35:00|195586.4|195436.4|195583.1|195433.1|195594.7|195444.7|195577.5|195427.5|354
1669099200000|2022-11-22 06:40:00|195583|195433|195555.6|195405.6|195583.8|195433.8|195546|195396|453
1669099500000|2022-11-22 06:45:00|195555.4|195405.4|195591.9|195441.9|195591.9|195441.9|195549.5|195399.5|285
1669099800000|2022-11-22 06:50:00|195591.8|195441.8|195587.1|195437.1|195595.5|195445.5|195581.2|195431.2|214
1669100100000|2022-11-22 06:55:00|195586.9|195436.9|195588.9|195438.9|195600.2|195450.2|195584.6|195434.6|533
1669100400000|2022-11-22 07:00:00|195589.3|195439.3|195618.2|195468.2|195619|195469|195586.6|195436.6|510
1669100700000|2022-11-22 07:05:00|195618|195468|195601.5|195451.5|195643|195493|195587.4|195437.4|426
1669101000000|2022-11-22 07:10:00|195605.2|195455.2|195633.7|195483.7|195641.5|195491.5|195592.4|195442.4|412
1669101300000|2022-11-22 07:15:00|195634.5|195484.5|195704.6|195554.6|195710.3|195560.3|195622.2|195472.2|500
1669101600000|2022-11-22 07:20:00|195704.4|195554.4|195703.2|195553.2|195741.4|195591.4|195664|195514|441
1669101900000|2022-11-22 07:25:00|195703.1|195553.1|195643.2|195493.2|195714.1|195564.1|195629.8|195479.8|444
1669102200000|2022-11-22 07:30:00|195642.6|195492.6|195605.8|195455.8|195667.4|195517.4|195600.9|195450.9|529
1669102500000|2022-11-22 07:35:00|195605.6|195455.6|195591.1|195441.1|195624.6|195474.6|195575.5|195425.5|416
1669102800000|2022-11-22 07:40:00|195589.1|195439.1|195539.7|195389.7|195635.8|195485.8|195535.6|195385.6|503
1669103100000|2022-11-22 07:45:00|195540.5|195390.5|195486.7|195336.7|195540.5|195390.5|195463.4|195313.4|453
1669103400000|2022-11-22 07:50:00|195487.7|195337.7|195503|195353|195523|195373|195459.4|195309.4|509
1669103700000|2022-11-22 07:55:00|195505.7|195355.7|195511.4|195361.4|195517.9|195367.9|195461.3|195311.3|341
1669104000000|2022-11-22 08:00:00|195510.2|195360.2|195636.1|195486.1|195641.4|195491.4|195508.9|195358.9|589
1669104300000|2022-11-22 08:05:00|195635.2|195485.2|195625.3|195475.3|195657.3|195507.3|195555.1|195405.1|570
1669104600000|2022-11-22 08:10:00|195627.1|195477.1|195596.8|195446.8|195640.3|195490.3|195501.8|195351.8|519
1669104900000|2022-11-22 08:15:00|195594.7|195444.7|195474.3|195324.3|195601.8|195472.3|195463.1|195313.1|603
1669105200000|2022-11-22 08:20:00|195474.7|195324.7|195562.5|195412.5|195618.5|195468.5|195443.4|195293.4|604
1669105500000|2022-11-22 08:25:00|195563|195413|195401.3|195251.3|195568|195418|195351.1|195201.1|598
1669105800000|2022-11-22 08:30:00|195400.7|195250.7|195432.6|195282.6|195469.9|195362.3|195330.7|195180.7|631
1669106100000|2022-11-22 08:35:00|195433.1|195283.1|195479.1|195329.1|195516.5|195366.5|195396.1|195246.1|530
1669106400000|2022-11-22 08:40:00|195479.3|195329.3|195540.3|195390.3|195568.4|195418.4|195462.9|195312.9|509
1669106700000|2022-11-22 08:45:00|195537.3|195387.3|195406.4|195256.4|195562.4|195412.4|195392.3|195242.3|531
1669107000000|2022-11-22 08:50:00|195407|195257|195430.1|195280.1|195444.4|195294.4|195387.6|195237.6|475
1669107300000|2022-11-22 08:55:00|195430.7|195280.7|195558.9|195408.9|195561.4|195411.4|195402.4|195252.4|517
1669107600000|2022-11-22 09:00:00|195559.2|195409.2|195558|195408|195603|195501.4|195470|195358.8|547
1669107900000|2022-11-22 09:05:00|195558.4|195408.4|195636.1|195486.1|195637.6|195534.6|195540.9|195402.1|409
1669108200000|2022-11-22 09:10:00|195635.9|195485.9|195603.8|195453.8|195660|195542.6|195547.1|195448.7|478
1669108500000|2022-11-22 09:15:00|195607.9|195457.9|195599.2|195449.2|195634.8|195484.8|195555.3|195405.3|434
1669108800000|2022-11-22 09:20:00|195601.6|195451.6|195562.2|195412.2|195635.4|195485.4|195560.5|195410.5|512
1669109100000|2022-11-22 09:25:00|195560.7|195410.7|195451.4|195301.4|195580.9|195430.9|195426.1|195276.1|422
1669109400000|2022-11-22 09:30:00|195452.9|195302.9|195429.9|195279.9|195452.9|195302.9|195336.1|195186.1|582
1669109700000|2022-11-22 09:35:00|195432.8|195282.8|195315.4|195165.4|195449.7|195299.7|195266.4|195116.4|573
1669110000000|2022-11-22 09:40:00|195314.1|195164.1|195400.1|195250.1|195414.7|195264.7|195278.6|195128.6|599
1669110300000|2022-11-22 09:45:00|195400|195250|195486.8|195336.8|195522.6|195372.6|195380.8|195230.8|520
1669110600000|2022-11-22 09:50:00|195488.9|195338.9|195431.4|195281.4|195508.8|195358.8|195408|195258|487
1669110900000|2022-11-22 09:55:00|195431.1|195281.1|195492.4|195342.4|195506.6|195356.6|195431.1|195281.1|429
1669111200000|2022-11-22 10:00:00|195492.8|195342.8|195426.1|195276.1|195511.5|195409.5|195370.7|195237.7|510
1669111500000|2022-11-22 10:05:00|195426.6|195276.6|195423.8|195273.8|195443.9|195293.9|195329.7|195217.1|437
1669111800000|2022-11-22 10:10:00|195424|195274|195442.6|195292.6|195452|195341.3|195370.3|195244.3|475
1669112100000|2022-11-22 10:15:00|195442.3|195292.3|195441.5|195291.5|195447.1|195297.1|195419.3|195269.3|376
1669112400000|2022-11-22 10:20:00|195446.9|195296.9|195426.9|195276.9|195485.6|195380.4|195395.9|195245.9|434
1669112700000|2022-11-22 10:25:00|195426.5|195276.5|195516.5|195366.5|195524.5|195374.5|195418.2|195275.8|494
1669113000000|2022-11-22 10:30:00|195520.6|195370.6|195511.5|195361.5|195520.6|195408.4|195456.4|195353.6|188
1669113300000|2022-11-22 10:35:00|195513.9|195363.9|195474.6|195324.6|195513.9|195401.5|195427.5|195312.7|328
1669113600000|2022-11-22 10:40:00|195474.8|195324.8|195514.4|195364.4|195519.9|195369.9|195471.8|195321.8|342
1669113900000|2022-11-22 10:45:00|195515.2|195365.2|195592.5|195442.5|195597|195447|195511|195361|359
1669114200000|2022-11-22 10:50:00|195592.3|195442.3|195595.2|195445.2|195598.2|195448.2|195549.5|195399.5|388
1669114500000|2022-11-22 10:55:00|195595|195445|195556.8|195406.8|195603.6|195453.6|195539.1|195389.1|417
1669114800000|2022-11-22 11:00:00|195554.7|195404.7|195515.6|195365.6|195558|195408|195476.3|195326.3|417
1669115100000|2022-11-22 11:05:00|195515.8|195365.8|195546.8|195396.8|195550.5|195400.5|195478.2|195328.2|427
1669115400000|2022-11-22 11:10:00|195547.1|195397.1|195669.2|195519.2|195699.8|195560.3|195514.9|195364.9|452
1669115700000|2022-11-22 11:15:00|195671.9|195521.9|195541|195391|195710.1|195560.1|195534.1|195384.1|528
1669116000000|2022-11-22 11:20:00|195544|195394|195622.3|195472.3|195633.4|195483.4|195542.6|195392.6|432
1669116300000|2022-11-22 11:25:00|195622.1|195472.1|195652.4|195502.4|195657|195507|195611.5|195461.5|376
1669116600000|2022-11-22 11:30:00|195653|195503|195593.1|195443.1|195672.8|195522.8|195587.6|195437.6|438
1669116900000|2022-11-22 11:35:00|195592.9|195442.9|195531.8|195381.8|195593.8|195464.5|195445|195318.1|477
1669117200000|2022-11-22 11:40:00|195531.9|195381.9|195460.4|195310.4|195547|195436|195436|195307.1|403
1669117500000|2022-11-22 11:45:00|195461.3|195311.3|195497.3|195347.3|195510.7|195385.4|195403.4|195304.5|419
1669117800000|2022-11-22 11:50:00|195498.6|195348.6|195545.7|195395.7|195581.7|195431.7|195496.2|195346.2|366
1669118100000|2022-11-22 11:55:00|195545.1|195395.1|195385.2|195235.2|195545.6|195395.6|195366.3|195233.4|470
1669118400000|2022-11-22 12:00:00|195385.6|195235.6|195429.9|195279.9|195441.9|195350|195376.3|195234.1|556
1669118700000|2022-11-22 12:05:00|195428.7|195278.7|195393.6|195343.6|195503.1|195402.9|195376.5|195272.7|411
1669119000000|2022-11-22 12:10:00|195393.9|195343.9|195301.5|195251.5|195430.9|195344.3|195283.6|195190.3|447
1669119300000|2022-11-22 12:15:00|195293.8|195243.8|195320.6|195270.6|195382.1|195287.7|195265.3|195215.3|560
1669119600000|2022-11-22 12:20:00|195321.3|195271.3|195303.2|195253.2|195387.7|195292.2|195293.3|195200.3|564
1669119900000|2022-11-22 12:25:00|195303.3|195253.3|195307.6|195257.6|195351.1|195280.4|195256.5|195201.1|479
1669120200000|2022-11-22 12:30:00|195305.7|195255.7|195396.2|195346.2|195441.1|195368.6|195299.4|195219.8|567
1669120500000|2022-11-22 12:35:00|195395.8|195345.8|195444.2|195394.2|195444.7|195394.7|195377.9|195327.9|541
1669120800000|2022-11-22 12:40:00|195444|195394|195454.1|195304.1|195508.3|195435.9|195396.7|195304.1|505
1669121100000|2022-11-22 12:45:00|195454.3|195304.3|195410.8|195360.8|195512.6|195413|195368.8|195303|471
1669121400000|2022-11-22 12:50:00|195411|195361|195443.1|195393.1|195494|195414.5|195403.1|195303.1|463
1669121700000|2022-11-22 12:55:00|195443.4|195393.4|195442.1|195392.1|195495.8|195435.9|195417.6|195336.8|514
1669122000000|2022-11-22 13:00:00|195436.8|195386.8|195457.2|195407.2|195522.4|195409.6|195349.5|195264.2|551
1669122300000|2022-11-22 13:05:00|195507.6|195357.6|195545.1|195495.1|195601.6|195499|195452.2|195351.7|590
1669122600000|2022-11-22 13:10:00|195545|195495|195614.2|195564.2|195675.3|195574.6|195531|195426.9|570
1669122900000|2022-11-22 13:15:00|195614.1|195564.1|195579.4|195529.4|195705|195606|195572.2|195506.2|510
1669123200000|2022-11-22 13:20:00|195576.6|195526.6|195718|195668|195774.2|195685|195516.4|195421.8|621
1669123500000|2022-11-22 13:25:00|195727.3|195677.3|195686.1|195536.1|195783|195686.3|195609.2|195509.5|491
1669123800000|2022-11-22 13:30:00|195686.4|195536.4|195602.9|195552.9|195686.4|195578.6|195566.1|195497|513
1669124100000|2022-11-22 13:35:00|195600.9|195550.9|195680.1|195630.1|195718.5|195639.9|195560.5|195510.5|495
1669124400000|2022-11-22 13:40:00|195680|195630|195652.8|195602.8|195735|195636.1|195489.2|195390|572
1669124700000|2022-11-22 13:45:00|195652.6|195602.6|195572.3|195522.3|195706.5|195619.2|195559.1|195460.2|522
1669125000000|2022-11-22 13:50:00|195571.3|195521.3|195502|195352|195573.5|195523.5|195418.4|195292.4|486
1669125300000|2022-11-22 13:55:00|195502.1|195352.1|195508.4|195358.4|195535.3|195442.6|195433.9|195351.2|509
1669125600000|2022-11-22 14:00:00|195455|195405|195534.8|195484.8|195587.1|195500|195396|195332.8|630
1669125900000|2022-11-22 14:05:00|195534.7|195484.7|195498.2|195448.2|195545.1|195491.7|195484.8|195395.1|546
1669126200000|2022-11-22 14:10:00|195497.6|195447.6|195460.1|195410.1|195511.6|195455.7|195397.1|195347.1|531
1669126500000|2022-11-22 14:15:00|195460.6|195410.6|195381.2|195331.2|195543.5|195447.6|195380.8|195283.2|514
1669126800000|2022-11-22 14:20:00|195380.8|195330.8|195392.3|195342.3|195515.2|195415.7|195351.4|195286.7|535
1669127100000|2022-11-22 14:25:00|195392|195342|195382.5|195332.5|195437.2|195346|195346.2|195268.8|549
1669127400000|2022-11-22 14:30:00|195381|195331|195475.3|195425.3|195604.4|195504.5|195337.4|195287.4|642
1669127700000|2022-11-22 14:35:00|195475.1|195425.1|195515.2|195365.2|195552.9|195461.4|195364.9|195261.1|691
1669128000000|2022-11-22 14:40:00|195469.1|195419.1|195567.4|195417.4|195595.7|195511.2|195436|195334.3|661
1669128300000|2022-11-22 14:45:00|195565.3|195415.3|195443.3|195393.3|195568.4|195466.5|195424.7|195330.5|621
1669128600000|2022-11-22 14:50:00|195442.1|195392.1|195572.4|195522.4|195628.9|195530.9|195430.6|195327|579
1669128900000|2022-11-22 14:55:00|195575.2|195525.2|195608.9|195458.9|195624.2|195529.1|195537.6|195441.8|542
1669129200000|2022-11-22 15:00:00|195609.4|195459.4|195514.1|195364.1|195623.7|195512.8|195385.2|195292.6|639
1669129500000|2022-11-22 15:05:00|195515.8|195365.8|195478.5|195328.5|195549.5|195446.2|195358.3|195277.4|601
1669129800000|2022-11-22 15:10:00|195478.2|195328.2|195395.3|195245.3|195504|195397|195354.6|195244.5|598
1669130100000|2022-11-22 15:15:00|195395.1|195245.1|195181|195031|195396.4|195297.7|195125.6|195022.8|674
1669130400000|2022-11-22 15:20:00|195180.3|195030.3|195122.6|195072.6|195180.4|195078.1|194997.9|194898.5|620
1669130700000|2022-11-22 15:25:00|195119.8|195069.8|194906.4|194856.4|195144.1|195077.7|194906.4|194856.4|599
1669131000000|2022-11-22 15:30:00|194908.8|194858.8|194976.6|194926.6|195016.5|194963.7|194856.8|194805.5|598
1669131300000|2022-11-22 15:35:00|194976.5|194926.5|195078.8|195028.8|195139.1|195089.1|194972.2|194889.5|613
1669131600000|2022-11-22 15:40:00|195075.6|195025.6|194781.2|194731.2|195081.6|195031.6|194761.4|194671.1|654
1669131900000|2022-11-22 15:45:00|194781.3|194731.3|194796.4|194646.4|194879.4|194784.5|194732.5|194644.4|594
1669132200000|2022-11-22 15:50:00|194795.4|194645.4|194637.5|194587.5|194795.5|194689.5|194629|194528.7|642
1669132500000|2022-11-22 15:55:00|194637.9|194587.9|194543.4|194493.4|194642|194592|194512.4|194462.4|609
1669132800000|2022-11-22 16:00:00|194591.5|194441.5|194703.3|194653.3|194772.4|194676.6|194539|194437.7|576
1669133100000|2022-11-22 16:05:00|194704|194654|194665.4|194615.4|194751|194656.4|194623.1|194519.8|371
1669133400000|2022-11-22 16:10:00|194664.6|194614.6|194656.7|194606.7|194664.9|194614.9|194577.5|194527.5|452
1669133700000|2022-11-22 16:15:00|194656.8|194606.8|194596.7|194546.7|194829.1|194728.9|194595.7|194500.9|574
1669134000000|2022-11-22 16:20:00|194596.4|194546.4|194697.8|194547.8|194708.6|194609.4|194581.7|194494.4|510
1669134300000|2022-11-22 16:25:00|194698.5|194548.5|194672.6|194522.6|194700.4|194589.4|194589.4|194484.6|465
1669134600000|2022-11-22 16:30:00|194673.3|194523.3|194579.5|194529.5|194681.1|194595.9|194577.2|194491.7|461
1669134900000|2022-11-22 16:35:00|194579.4|194529.4|194634.3|194584.3|194687.7|194584.4|194566.7|194477.3|493
1669135200000|2022-11-22 16:40:00|194634.4|194584.4|194726.8|194576.8|194731.7|194648.7|194634.2|194537|467
1669135500000|2022-11-22 16:45:00|194727.5|194577.5|194540.9|194490.9|194728.1|194624.9|194540.1|194462.7|511
1669135800000|2022-11-22 16:50:00|194540.7|194490.7|194560.5|194510.5|194607.8|194557.8|194522.4|194427.9|432
1669136100000|2022-11-22 16:55:00|194561.2|194511.2|194565.5|194515.5|194617.8|194517.5|194513.2|194462.6|433
1669136400000|2022-11-22 17:00:00|194566.5|194516.5|194571.8|194521.8|194618|194547.1|194531.2|194430.6|443
1669136700000|2022-11-22 17:05:00|194572.2|194522.2|194473.3|194423.3|194576.5|194522.6|194471.6|194402.6|402
1669137000000|2022-11-22 17:10:00|194473.6|194423.6|194512|194462|194558|194465.6|194470.8|194404.1|401
1669137300000|2022-11-22 17:15:00|194512.9|194462.9|194516.7|194466.7|194560|194477.1|194491.4|194403.4|397
1669137600000|2022-11-22 17:20:00|194517|194467|194509.6|194459.6|194555.3|194479|194485.3|194386.9|474
1669137900000|2022-11-22 17:25:00|194509.7|194459.7|194508.8|194458.8|194631.1|194581.1|194505.3|194455.3|523
1669138200000|2022-11-22 17:30:00|194509|194459|194526.1|194476.1|194547.7|194497.7|194469.2|194419.2|501
1669138500000|2022-11-22 17:35:00|194525.9|194475.9|194529.4|194379.4|194594|194491.9|194472|194372.8|413
1669138800000|2022-11-22 17:40:00|194530.3|194380.3|194394.1|194244.1|194530.3|194427.8|194343.2|194242.8|440
1669139100000|2022-11-22 17:45:00|194393.7|194243.7|194523.2|194373.2|194524.1|194386.3|194313.7|194207.7|558
1669139400000|2022-11-22 17:50:00|194523.5|194373.5|194427|194377|194526.1|194412.6|194366.5|194293.7|491
1669139700000|2022-11-22 17:55:00|194427.3|194377.3|194392|194342|194482.4|194432.4|194389.4|194325.4|440
1669140000000|2022-11-22 18:00:00|194395.9|194345.9|194458.4|194408.4|194556.6|194458.8|194382.5|194332.5|542
1669140300000|2022-11-22 18:05:00|194458.2|194408.2|194463.3|194313.3|194511.4|194418.5|194396.7|194313.3|416
1669140600000|2022-11-22 18:10:00|194462.7|194312.7|194384.2|194334.2|194467.1|194365.8|194378.3|194284.9|428
1669140900000|2022-11-22 18:15:00|194433.7|194283.7|194302|194252|194433.8|194335.4|194300.6|194227.3|375
1669141200000|2022-11-22 18:20:00|194303.1|194253.1|194349.1|194299.1|194405.5|194308.3|194282.2|194185.7|333
1669141500000|2022-11-22 18:25:00|194349.5|194299.5|194442.7|194392.7|194496.2|194401.8|194342|194251.6|522
1669141800000|2022-11-22 18:30:00|194443.1|194393.1|194401.4|194251.4|194494.3|194394.9|194339.8|194246|393
1669142100000|2022-11-22 18:35:00|194401.9|194251.9|194394.1|194344.1|194455.6|194353.8|194361.1|194251.3|372
1669142400000|2022-11-22 18:40:00|194394|194344|194398.6|194348.6|194458.9|194385.3|194389.8|194289.2|366
1669142700000|2022-11-22 18:45:00|194398.4|194348.4|194329.9|194279.9|194487.1|194388|194317.9|194221.4|466
1669143000000|2022-11-22 18:50:00|194330.2|194280.2|194399.3|194349.3|194450.3|194352.9|194290.3|194189.6|419
1669143300000|2022-11-22 18:55:00|194406.3|194356.3|194469.1|194319.1|194471.8|194373.7|194396.4|194301.7|449
1669143600000|2022-11-22 19:00:00|194468.3|194318.3|194552.4|194502.4|194608.4|194506.9|194424.5|194315.9|509
1669143900000|2022-11-22 19:05:00|194552.6|194502.6|194548.3|194498.3|194609.5|194509.9|194443.1|194341.4|525
1669144200000|2022-11-22 19:10:00|194547.9|194497.9|194563.3|194413.3|194566.9|194498.2|194496.9|194395|418
1669144500000|2022-11-22 19:15:00|194509|194459|194431.5|194381.5|194563.2|194463.2|194416.2|194315.7|445
1669144800000|2022-11-22 19:20:00|194435.2|194385.2|194470|194320|194487.5|194387.2|194416.2|194315|419
1669145100000|2022-11-22 19:25:00|194470.2|194320.2|194472.7|194322.7|194474.3|194373.1|194415|194316.1|326
1669145400000|2022-11-22 19:30:00|194472.5|194322.5|194501.1|194451.1|194558.9|194453.6|194437.5|194321.2|446
1669145700000|2022-11-22 19:35:00|194549.5|194399.5|194503.8|194353.8|194554.6|194445.2|194446.1|194348.7|483
1669146000000|2022-11-22 19:40:00|194503.5|194353.5|194590.7|194440.7|194591.3|194467.9|194409.3|194312.1|419
1669146300000|2022-11-22 19:45:00|194593.2|194443.2|194543.1|194493.1|194640.5|194526|194534|194431.2|530
1669146600000|2022-11-22 19:50:00|194543.7|194493.7|194485.8|194435.8|194607.7|194502.8|194485.2|194399|441
1669146900000|2022-11-22 19:55:00|194485.7|194435.7|194369.4|194319.4|194541.5|194457.3|194367.1|194296.8|596
1669147200000|2022-11-22 20:00:00|194368.8|194318.8|194330.1|194280.1|194417.9|194336.2|194330.1|194224|381
1669147500000|2022-11-22 20:05:00|194327.3|194277.3|194485.5|194335.5|194488.6|194386.8|194327.3|194226.3|308
1669147800000|2022-11-22 20:10:00|194485.1|194335.1|194415|194265|194488.1|194338.1|194365.6|194244.1|327
1669148100000|2022-11-22 20:15:00|194415.1|194265.1|194474.3|194324.3|194476.7|194381.6|194409.2|194264.7|410
1669148400000|2022-11-22 20:20:00|194474.4|194324.4|194480.5|194330.5|194481.7|194374.7|194424.7|194317.6|329
1669148700000|2022-11-22 20:25:00|194480.9|194330.9|194424.4|194374.4|194484.2|194377.8|194415.7|194308.2|393
1669149000000|2022-11-22 20:30:00|194424.9|194374.9|194373|194223|194475.2|194376|194351|194211.4|475
1669149300000|2022-11-22 20:35:00|194374.2|194224.2|194273.7|194223.7|194377.5|194276.2|194264.6|194163.6|442
1669149600000|2022-11-22 20:40:00|194273.6|194223.6|194320|194170|194351.4|194226.8|194266.6|194146.6|517
1669149900000|2022-11-22 20:45:00|194320.7|194170.7|194311.7|194161.7|194324.5|194174.5|194311.7|194161.7|363
1669150200000|2022-11-22 20:50:00|194311.6|194161.6|194282.8|194132.8|194325.9|194221.6|194230|194129.1|265
1669150500000|2022-11-22 20:55:00|194247.2|194097.2|194245.7|194095.7|194255.2|194150|194191.4|194091.7|391
1669150800000|2022-11-22 21:00:00|194255.5|194105.5|194308.3|194158.3|194362.9|194212.9|194212.6|194105.5|407
1669151100000|2022-11-22 21:05:00|194310.5|194160.5|194404.8|194254.8|194409.1|194260.7|194272.6|194159.9|253
1669151400000|2022-11-22 21:10:00|194405.6|194255.6|194438.4|194288.4|194439.8|194289.8|194354|194204|331
1669151700000|2022-11-22 21:15:00|194438.5|194288.5|194500.2|194350.2|194532.2|194403.2|194438.5|194288.5|365
1669152000000|2022-11-22 21:20:00|194500.4|194350.4|194521.8|194371.8|194578|194457.5|194483.1|194333.1|502
1669152300000|2022-11-22 21:25:00|194521.9|194371.9|194459|194309|194525.7|194400.7|194450.7|194304.5|408
1669152600000|2022-11-22 21:30:00|194459.7|194309.7|194460.1|194310.1|194466.3|194358.5|194408.5|194299.9|232
1669152900000|2022-11-22 21:35:00|194459.7|194309.7|194459.4|194309.4|194494.9|194362.7|194409.3|194302.7|346
1669153200000|2022-11-22 21:40:00|194461|194311|194524.3|194374.3|194534|194427.2|194455.9|194306.5|302
1669153500000|2022-11-22 21:45:00|194524.4|194374.4|194481.6|194331.6|194541.8|194417|194461.3|194331.6|187
1669153800000|2022-11-22 21:50:00|194481|194331|194517.5|194367.5|194526.2|194376.2|194460.1|194310.1|248
1669154100000|2022-11-22 21:55:00|194517.7|194367.7|194515.8|194205.8|194575|194379.1|194391.3|194198.8|406
1669154400000|2022-11-22 22:00:00|194507.5|194197.5|194658.4|194348.4|194658.4|194348.4|194507.5|194197.5|27
1669154700000|2022-11-22 22:05:00|194653.5|194343.5|194585.8|194275.8|194669.8|194359.8|194531.3|194221.3|60
1669155000000|2022-11-22 22:10:00|194581.3|194271.3|194587|194277|194604.5|194294.5|194567.6|194257.6|26
1669155300000|2022-11-22 22:15:00|194593.1|194283.1|194582|194272|194600.8|194290.8|194528.8|194218.8|153
1669155600000|2022-11-22 22:20:00|194565.6|194255.6|194622.2|194312.2|194622.2|194312.2|194560.3|194250.3|27
1669155900000|2022-11-22 22:25:00|194597.8|194287.8|194577.5|194267.5|194602.9|194292.9|194549.8|194239.8|110
1669156200000|2022-11-22 22:30:00|194572.2|194262.2|194556|194246|194614.3|194304.3|194510.7|194200.7|505
1669156500000|2022-11-22 22:35:00|194556.2|194246.2|194549.9|194239.9|194605.2|194295.2|194534.1|194224.1|226
1669156800000|2022-11-22 22:40:00|194568.9|194258.9|194638.2|194328.2|194654|194344|194531.2|194221.2|605
1669157100000|2022-11-22 22:45:00|194644|194334|194541.1|194231.1|194646.2|194336.2|194529.1|194219.1|487
1669157400000|2022-11-22 22:50:00|194541|194231|194548.1|194238.1|194656.2|194346.2|194530.1|194220.1|361
1669157700000|2022-11-22 22:55:00|194548|194238|194605.2|194295.2|194614.4|194304.4|194516.6|194206.6|211
1669158000000|2022-11-22 23:00:00|194604.1|194294.1|194508.2|194358.2|194654.9|194394.4|194506.4|194242.5|255
1669158300000|2022-11-22 23:05:00|194582.8|194272.8|194507.8|194357.8|194587.7|194381.7|194492.7|194265.8|126
1669158600000|2022-11-22 23:10:00|194507.9|194357.9|194507.7|194357.7|194572.8|194382.7|194494.6|194273.4|141
1669158900000|2022-11-22 23:15:00|194510.6|194360.6|194518.9|194368.9|194573.5|194375.4|194499.5|194284.6|226
1669159200000|2022-11-22 23:20:00|194519|194369|194510.7|194360.7|194546.1|194396.1|194493.5|194343.5|276
1669159500000|2022-11-22 23:25:00|194510.8|194360.8|194446.8|194296.8|194510.8|194360.8|194441.6|194291.6|265
1669159800000|2022-11-22 23:30:00|194446.9|194296.9|194481|194331|194488.3|194338.3|194432.4|194282.4|167
1669160100000|2022-11-22 23:35:00|194481.1|194331.1|194478.7|194328.7|194485.5|194335.5|194475|194325|95
1669160400000|2022-11-22 23:40:00|194479.3|194329.3|194504.4|194354.4|194519.7|194369.7|194472.3|194322.3|101
1669160700000|2022-11-22 23:45:00|194504|194354|194504.5|194354.5|194569.1|194419.1|194352.4|194202.4|280
1669161000000|2022-11-22 23:50:00|194504.6|194354.6|194405.1|194255.1|194606.3|194456.3|194403.8|194253.8|274
1669161300000|2022-11-22 23:55:00|194405.4|194255.4|194520.3|194370.3|194549.2|194399.2|194400.5|194250.5|182
1669161600000|2022-11-23 00:00:00|194520.2|194370.2|194434|194284|194525.3|194375.3|194431.1|194281.1|247
1669161900000|2022-11-23 00:05:00|194436.7|194286.7|194391.9|194241.9|194436.7|194286.7|194390.3|194240.3|305
1669162200000|2022-11-23 00:10:00|194387.2|194237.2|194320.7|194170.7|194408.5|194258.5|194281.7|194131.7|255
1669162500000|2022-11-23 00:15:00|194321.1|194171.1|194312.9|194162.9|194331.7|194181.7|194311.2|194161.2|155
1669162800000|2022-11-23 00:20:00|194317|194167|194313.4|194163.4|194329.5|194179.5|194308.4|194158.4|82
1669163100000|2022-11-23 00:25:00|194314.3|194164.3|194332.1|194182.1|194344.2|194194.2|194311.7|194161.7|124
1669163400000|2022-11-23 00:30:00|194331.8|194181.8|194288.2|194138.2|194347.4|194197.4|194286.9|194136.9|282
1669163700000|2022-11-23 00:35:00|194288.3|194138.3|194298.9|194148.9|194305|194155|194279.8|194129.8|208
1669164000000|2022-11-23 00:40:00|194298.7|194148.7|194320.8|194170.8|194324.6|194174.6|194285.6|194135.6|187
1669164300000|2022-11-23 00:45:00|194321.1|194171.1|194320.2|194170.2|194334.2|194184.2|194300.5|194150.5|158
1669164600000|2022-11-23 00:50:00|194320.4|194170.4|194344.1|194194.1|194352.7|194202.7|194313.1|194163.1|138
1669164900000|2022-11-23 00:55:00|194344|194194|194351.6|194201.6|194365.2|194215.2|194340.2|194190.2|178
1669165200000|2022-11-23 01:00:00|194351.9|194201.9|194351.9|194201.9|194360.1|194210.1|194316.9|194166.9|440
1669165500000|2022-11-23 01:05:00|194351.7|194201.7|194328.8|194178.8|194357.1|194207.1|194312.6|194162.6|266
1669165800000|2022-11-23 01:10:00|194329|194179|194327.8|194177.8|194339.1|194189.1|194311.4|194161.4|241
1669166100000|2022-11-23 01:15:00|194327.6|194177.6|194365.3|194215.3|194367.5|194217.5|194318.5|194168.5|256
1669166400000|2022-11-23 01:20:00|194365.2|194215.2|194439.4|194289.4|194444.8|194294.8|194365.2|194215.2|246
1669166700000|2022-11-23 01:25:00|194430.8|194280.8|194427.6|194277.6|194439|194289|194412.4|194262.4|326
1669167000000|2022-11-23 01:30:00|194427.8|194277.8|194371|194221|194470.7|194320.7|194368|194218|315
1669167300000|2022-11-23 01:35:00|194370.7|194220.7|194401.1|194251.1|194408.1|194258.1|194369|194219|253
1669167600000|2022-11-23 01:40:00|194402|194252|194431.5|194281.5|194434.3|194284.3|194360.1|194210.1|332
1669167900000|2022-11-23 01:45:00|194431.1|194281.1|194437.8|194287.8|194441.6|194291.6|194387.8|194237.8|256
1669168200000|2022-11-23 01:50:00|194437.9|194287.9|194390.2|194240.2|194442.4|194292.4|194382.1|194232.1|263
1669168500000|2022-11-23 01:55:00|194390.4|194240.4|194357|194207|194395.5|194245.5|194313.1|194163.1|257
1669168800000|2022-11-23 02:00:00|194356.9|194206.9|194389.5|194239.5|194391.5|194241.5|194324.4|194174.4|306
1669169100000|2022-11-23 02:05:00|194389.8|194239.8|194429|194279|194440.3|194290.3|194376.6|194226.6|221
1669169400000|2022-11-23 02:10:00|194429.9|194279.9|194399.9|194249.9|194451.9|194301.9|194389.8|194239.8|211
1669169700000|2022-11-23 02:15:00|194399.8|194249.8|194439.1|194289.1|194439.8|194289.8|194388.6|194238.6|272
1669170000000|2022-11-23 02:20:00|194440.7|194290.7|194469.8|194319.8|194479.6|194329.6|194420.9|194270.9|228
1669170300000|2022-11-23 02:25:00|194469.7|194319.7|194476.1|194326.1|194479.1|194329.1|194445.6|194295.6|193
1669170600000|2022-11-23 02:30:00|194476.3|194326.3|194508.4|194358.4|194510.2|194360.2|194457.8|194307.8|161
1669170900000|2022-11-23 02:35:00|194510.4|194360.4|194504.2|194354.2|194518.8|194368.8|194495.7|194345.7|225
1669171200000|2022-11-23 02:40:00|194506.4|194356.4|194505.6|194355.6|194509.7|194359.7|194467.1|194317.1|157
1669171500000|2022-11-23 02:45:00|194505.5|194355.5|194447.5|194297.5|194514.3|194364.3|194446|194296|224
1669171800000|2022-11-23 02:50:00|194446|194296|194389|194239|194449.1|194299.1|194389|194239|181
1669172100000|2022-11-23 02:55:00|194389.2|194239.2|194391.8|194241.8|194400.2|194250.2|194357|194207|291
1669172400000|2022-11-23 03:00:00|194391.7|194241.7|194478|194328|194480.1|194330.1|194389.3|194239.3|291
1669172700000|2022-11-23 03:05:00|194476|194326|194511|194361|194511.8|194361.8|194470.3|194320.3|235
1669173000000|2022-11-23 03:10:00|194511.8|194361.8|194512.6|194362.6|194515.4|194365.4|194488.3|194338.3|222
1669173300000|2022-11-23 03:15:00|194511.4|194361.4|194506.4|194356.4|194527.4|194377.4|194500.5|194350.5|165
1669173600000|2022-11-23 03:20:00|194507|194357|194503.3|194353.3|194523.5|194373.5|194499.1|194349.1|182
1669173900000|2022-11-23 03:25:00|194503.6|194353.6|194513.1|194363.1|194523.9|194373.9|194499|194349|199
1669174200000|2022-11-23 03:30:00|194512.7|194362.7|194509.1|194359.1|194515.2|194365.2|194503.2|194353.2|122
1669174500000|2022-11-23 03:35:00|194508.6|194358.6|194508.8|194358.8|194512.1|194362.1|194498|194348|156
1669174800000|2022-11-23 03:40:00|194507.6|194357.6|194486.3|194336.3|194510|194371.6|194417.9|194315.9|134
1669175100000|2022-11-23 03:45:00|194488.7|194338.7|194506.1|194356.1|194513.1|194363.1|194487.5|194337.5|162
1669175400000|2022-11-23 03:50:00|194504.2|194354.2|194511.4|194361.4|194514.6|194364.6|194503.7|194353.7|137
1669175700000|2022-11-23 03:55:00|194511.2|194361.2|194480.6|194330.6|194531.5|194381.5|194475.5|194325.5|197
1669176000000|2022-11-23 04:00:00|194476|194326|194486.9|194336.9|194508.5|194358.5|194475.7|194325.7|160
1669176300000|2022-11-23 04:05:00|194486.8|194336.8|194478.6|194328.6|194491.9|194376.9|194426.9|194320.2|128
1669176600000|2022-11-23 04:10:00|194478.4|194328.4|194476.8|194326.8|194480.7|194330.7|194461.6|194311.6|153
1669176900000|2022-11-23 04:15:00|194476.7|194326.7|194467|194317|194478.5|194328.5|194446.3|194296.3|146
1669177200000|2022-11-23 04:20:00|194466.4|194316.4|194468.2|194318.2|194479.2|194329.2|194464.6|194314.6|156
1669177500000|2022-11-23 04:25:00|194468.6|194318.6|194516.5|194366.5|194518.4|194368.4|194466.6|194316.6|134
1669177800000|2022-11-23 04:30:00|194518.6|194368.6|194478|194328|194519.5|194369.5|194477|194327|147
1669178100000|2022-11-23 04:35:00|194476.8|194326.8|194471.7|194321.7|194489.2|194339.2|194466.9|194316.9|139
1669178400000|2022-11-23 04:40:00|194471.6|194321.6|194473.2|194323.2|194485.7|194335.7|194463.2|194313.2|146
1669178700000|2022-11-23 04:45:00|194473.6|194323.6|194508.5|194358.5|194510|194360|194471.4|194321.4|186
1669179000000|2022-11-23 04:50:00|194508.3|194358.3|194521.5|194371.5|194524.6|194374.6|194479.8|194329.8|181
1669179300000|2022-11-23 04:55:00|194522.2|194372.2|194540.9|194390.9|194548.9|194398.9|194504.3|194354.3|203
1669179600000|2022-11-23 05:00:00|194541|194391|194555.3|194405.3|194566.5|194416.5|194541|194391|240
1669179900000|2022-11-23 05:05:00|194553.1|194403.1|194508.8|194358.8|194557|194407|194507.2|194357.2|155
1669180200000|2022-11-23 05:10:00|194509.6|194359.6|194508.2|194358.2|194520.8|194370.8|194503.3|194353.3|156
1669180500000|2022-11-23 05:15:00|194508.7|194358.7|194530.5|194380.5|194530.5|194380.5|194497.3|194347.3|135
1669180800000|2022-11-23 05:20:00|194528.4|194378.4|194468.2|194318.2|194528.8|194378.8|194468.1|194318.1|169
1669181100000|2022-11-23 05:25:00|194468.4|194318.4|194434.4|194284.4|194472|194322|194431.8|194281.8|196
1669181400000|2022-11-23 05:30:00|194437.1|194287.1|194471.4|194321.4|194473|194323|194431.4|194281.4|272
1669181700000|2022-11-23 05:35:00|194471.2|194321.2|194447.8|194297.8|194473.3|194323.3|194430.5|194280.5|207
1669182000000|2022-11-23 05:40:00|194447.9|194297.9|194436.4|194286.4|194449.3|194299.3|194427.3|194277.3|211
1669182300000|2022-11-23 05:45:00|194436.3|194286.3|194438.4|194288.4|194455.4|194305.4|194429.7|194279.7|219
1669182600000|2022-11-23 05:50:00|194437|194287|194403.8|194253.8|194448.3|194298.3|194387.3|194237.3|211
1669182900000|2022-11-23 05:55:00|194404|194254|194407.7|194257.7|194414|194264|194402.9|194252.9|209
1669183200000|2022-11-23 06:00:00|194404.3|194254.3|194366.4|194216.4|194406.9|194256.9|194361.1|194211.1|420
1669183500000|2022-11-23 06:05:00|194365.4|194215.4|194407|194257|194419.3|194269.3|194353.5|194203.5|258
1669183800000|2022-11-23 06:10:00|194406.9|194256.9|194404|194254|194421.5|194271.5|194402.5|194252.5|148
1669184100000|2022-11-23 06:15:00|194403.5|194253.5|194451.3|194301.3|194453.6|194303.6|194401.1|194251.1|500
1669184400000|2022-11-23 06:20:00|194451.6|194301.6|194450.9|194300.9|194456.2|194306.2|194443.2|194293.2|158
1669184700000|2022-11-23 06:25:00|194451.6|194301.6|194484|194334|194488.7|194338.7|194443|194293|331
1669185000000|2022-11-23 06:30:00|194483.7|194333.7|194478.3|194328.3|194491|194341|194473.8|194323.8|345
1669185300000|2022-11-23 06:35:00|194477.8|194327.8|194483.6|194333.6|194488.9|194338.9|194471.4|194321.4|271
1669185600000|2022-11-23 06:40:00|194479.1|194329.1|194389.4|194239.4|194485.8|194335.8|194385.3|194235.3|332
1669185900000|2022-11-23 06:45:00|194388.9|194238.9|194351.2|194201.2|194398.2|194248.2|194346.9|194196.9|312
1669186200000|2022-11-23 06:50:00|194351.3|194201.3|194333.5|194183.5|194366.8|194216.8|194324.8|194174.8|533
1669186500000|2022-11-23 06:55:00|194335.4|194185.4|194361.6|194211.6|194364.4|194214.4|194328.3|194178.3|255
1669186800000|2022-11-23 07:00:00|194363.8|194213.8|194428.2|194278.2|194438.6|194313.6|194363.6|194213.8|304
1669187100000|2022-11-23 07:05:00|194428.6|194278.6|194392|194242|194456.4|194306.4|194388.6|194238.6|334
1669187400000|2022-11-23 07:10:00|194392.3|194242.3|194396.5|194246.5|194422.9|194272.9|194388.6|194238.6|539
1669187700000|2022-11-23 07:15:00|194397.4|194247.4|194408|194258|194411.9|194261.9|194387.6|194237.6|377
1669188000000|2022-11-23 07:20:00|194408.1|194258.1|194445.6|194295.6|194461.3|194311.3|194408.1|194258.1|252
1669188300000|2022-11-23 07:25:00|194445.4|194295.4|194437.6|194287.6|194515.3|194365.3|194433|194283|399
1669188600000|2022-11-23 07:30:00|194437.4|194287.4|194376.6|194226.6|194453.5|194303.5|194374.3|194224.3|312
1669188900000|2022-11-23 07:35:00|194376.4|194226.4|194325.4|194175.4|194376.5|194251.1|194276.2|194165|350
1669189200000|2022-11-23 07:40:00|194325.3|194175.3|194322.2|194172.2|194333.4|194183.4|194315.7|194165.7|302
1669189500000|2022-11-23 07:45:00|194322|194172|194358|194208|194361.3|194211.3|194289.7|194139.7|322
1669189800000|2022-11-23 07:50:00|194360.1|194210.1|194297|194147|194412.3|194262.3|194285.2|194135.2|419
1669190100000|2022-11-23 07:55:00|194296.3|194146.3|194249.5|194099.5|194297.9|194147.9|194209.2|194059.2|527
1669190400000|2022-11-23 08:00:00|194250.4|194100.4|194410.2|194260.2|194458.1|194308.1|194250.2|194100.2|571
1669190700000|2022-11-23 08:05:00|194409.7|194259.7|194320.1|194170.1|194409.7|194291.1|194275.9|194167.3|453
1669191000000|2022-11-23 08:10:00|194320.2|194170.2|194317.5|194167.5|194321.1|194171.1|194292.2|194142.2|382
1669191300000|2022-11-23 08:15:00|194309.3|194159.3|194283.8|194133.8|194309.3|194175.4|194225.4|194123.5|320
1669191600000|2022-11-23 08:20:00|194283.6|194133.6|194360|194210|194361.8|194211.8|194231.9|194123.5|392
1669191900000|2022-11-23 08:25:00|194359.6|194209.6|194351.5|194201.5|194361.6|194211.6|194348.4|194198.4|305
1669192200000|2022-11-23 08:30:00|194350.3|194200.3|194401.4|194251.4|194467|194317|194326|194176|426
1669192500000|2022-11-23 08:35:00|194400.2|194250.2|194353.9|194203.9|194427.1|194277.1|194349.9|194199.9|307
1669192800000|2022-11-23 08:40:00|194354|194204|194442.6|194292.6|194444.1|194294.1|194354|194204|488
1669193100000|2022-11-23 08:45:00|194443.4|194293.4|194453.1|194303.1|194467.8|194339.6|194385|194264.6|441
1669193400000|2022-11-23 08:50:00|194453.8|194303.8|194414.1|194264.1|194453.8|194319.7|194364.7|194257.9|384
1669193700000|2022-11-23 08:55:00|194414.4|194264.4|194394.8|194244.8|194416|194272.4|194297|194188.2|371
1669194000000|2022-11-23 09:00:00|194395.5|194245.5|194431.2|194281.2|194464.7|194354.6|194316.2|194217.8|427
1669194300000|2022-11-23 09:05:00|194431.5|194281.5|194401.9|194251.9|194437.5|194287.5|194395.6|194245.6|415
1669194600000|2022-11-23 09:10:00|194402.6|194252.6|194399.9|194249.9|194402.6|194252.6|194377.5|194227.5|297
1669194900000|2022-11-23 09:15:00|194400.3|194250.3|194401.8|194251.8|194403.6|194253.6|194390.5|194240.5|236
1669195200000|2022-11-23 09:20:00|194400.4|194250.4|194413.2|194263.2|194441.3|194291.3|194390.5|194240.5|248
1669195500000|2022-11-23 09:25:00|194415.9|194265.9|194419.1|194269.1|194439.7|194321.5|194369.3|194249.9|212
1669195800000|2022-11-23 09:30:00|194418.9|194268.9|194415.6|194265.6|194441.1|194291.1|194412.3|194262.3|223
1669196100000|2022-11-23 09:35:00|194415.9|194265.9|194399.5|194249.5|194417|194267|194390.3|194240.3|294
1669196400000|2022-11-23 09:40:00|194401|194251|194324.3|194174.3|194401|194251|194318.7|194168.7|292
1669196700000|2022-11-23 09:45:00|194324.5|194174.5|194302.2|194152.2|194324.5|194174.5|194281.9|194131.9|274
1669197000000|2022-11-23 09:50:00|194302.3|194152.3|194324.6|194174.6|194340.4|194190.4|194260|194110|391
1669197300000|2022-11-23 09:55:00|194327.3|194177.3|194364.3|194214.3|194366.8|194249.7|194257.9|194157.4|391
1669197600000|2022-11-23 10:00:00|194365.1|194215.1|194436.9|194386.9|194471.8|194386.9|194363.7|194213.7|348
1669197900000|2022-11-23 10:05:00|194490.6|194340.6|194482.2|194332.2|194490.6|194386.1|194427.6|194323.4|278
1669198200000|2022-11-23 10:10:00|194482.5|194332.5|194555.8|194405.8|194560|194452|194446|194332.3|289
1669198500000|2022-11-23 10:15:00|194555.5|194405.5|194514.3|194364.3|194559.3|194486.5|194496.8|194359|270
1669198800000|2022-11-23 10:20:00|194514.5|194364.5|194513.1|194363.1|194526|194376|194510.2|194360.2|372
1669199100000|2022-11-23 10:25:00|194512.8|194362.8|194479.2|194329.2|194519.8|194380|194416.5|194313.7|461
1669199400000|2022-11-23 10:30:00|194473.9|194323.9|194396.7|194246.7|194476|194326|194392|194242|440
1669199700000|2022-11-23 10:35:00|194397|194247|194379.4|194229.4|194413.5|194299.1|194345.2|194219.6|346
1669200000000|2022-11-23 10:40:00|194379.5|194229.5|194353.4|194203.4|194387.3|194247.7|194297.7|194194.2|318
1669200300000|2022-11-23 10:45:00|194353.3|194203.3|194402|194252|194403.3|194301.4|194330.5|194180.5|267
1669200600000|2022-11-23 10:50:00|194401|194251|194235.9|194085.9|194407.2|194288|194208.8|194058.8|434
1669200900000|2022-11-23 10:55:00|194236.2|194086.2|194244.2|194094.2|194249.3|194149|194188.5|194081.2|432
1669201200000|2022-11-23 11:00:00|194244.1|194094.1|194248.5|194098.5|194280.6|194159.7|194190.7|194087.2|350
1669201500000|2022-11-23 11:05:00|194248.6|194098.6|194261.1|194111.1|194290.2|194159.2|194185.6|194089.1|336
1669201800000|2022-11-23 11:10:00|194261.3|194111.3|194316.4|194166.4|194329.5|194226.5|194197.6|194095|411
1669202100000|2022-11-23 11:15:00|194316.3|194166.3|194370.9|194220.9|194372.6|194263.2|194261.8|194154.5|567
1669202400000|2022-11-23 11:20:00|194370.2|194220.2|194347|194297|194408.1|194302.5|194320.3|194217.8|342
1669202700000|2022-11-23 11:25:00|194346.9|194296.9|194325|194275|194395|194299.1|194315|194237|208
1669203000000|2022-11-23 11:30:00|194324.2|194274.2|194296.5|194146.5|194324.2|194274.2|194246.5|194141.3|500
1669203300000|2022-11-23 11:35:00|194296.1|194146.1|194349.1|194199.1|194372.9|194222.9|194296.1|194146.1|376
1669203600000|2022-11-23 11:40:00|194349.4|194199.4|194353.2|194203.2|194374|194274.4|194308.5|194199.4|336
1669203900000|2022-11-23 11:45:00|194353.6|194203.6|194313.5|194163.5|194355.2|194249.2|194287.2|194159.8|296
1669204200000|2022-11-23 11:50:00|194313.4|194163.4|194290.6|194140.6|194356.2|194254.8|194231.7|194127.5|291
1669204500000|2022-11-23 11:55:00|194290.1|194140.1|194316|194166|194334|194184|194263.6|194113.6|405
1669204800000|2022-11-23 12:00:00|194319.3|194169.3|194272.1|194122.1|194361.9|194260.3|194272|194122|453
1669205100000|2022-11-23 12:05:00|194271.6|194121.6|194311.3|194161.3|194314.7|194215.6|194219.7|194119.6|327
1669205400000|2022-11-23 12:10:00|194311.4|194161.4|194202|194052|194312.3|194168.5|194154.6|194034.6|437
1669205700000|2022-11-23 12:15:00|194202.4|194052.4|194129.1|194079.1|194204.3|194100.1|194105.6|194023.9|423
1669206000000|2022-11-23 12:20:00|194124.9|194074.9|194167.5|194017.5|194175.3|194080.9|194056.4|193947.2|453
1669206300000|2022-11-23 12:25:00|194165.2|194015.2|194120|194070|194180.5|194090|194087.5|193992.7|276
1669206600000|2022-11-23 12:30:00|194120.1|194070.1|194038.8|193988.8|194158.4|194102.9|194035.7|193985.7|435
1669206900000|2022-11-23 12:35:00|194084.9|193934.9|193972.8|193922.8|194084.9|193987.8|193960.7|193868.2|397
1669207200000|2022-11-23 12:40:00|193972.9|193922.9|194037.9|193887.9|194040.1|193942.6|193963.8|193865.3|421
1669207500000|2022-11-23 12:45:00|194038|193888|194023.1|193973.1|194082.1|194001.6|193988|193888|363
1669207800000|2022-11-23 12:50:00|194024.2|193974.2|193931.8|193881.8|194087.8|193998.8|193893.1|193796|474
1669208100000|2022-11-23 12:55:00|193931.9|193881.9|193857.7|193807.7|193976.8|193888.9|193851|193751.9|522
1669208400000|2022-11-23 13:00:00|193859.4|193809.4|193835.4|193785.4|193916.8|193866.8|193828.8|193759|555
1669208700000|2022-11-23 13:05:00|193834.9|193784.9|193826.2|193776.2|193901.6|193851.6|193808.4|193721.2|592
1669209000000|2022-11-23 13:10:00|193826|193776|193742.1|193692.1|193898.7|193799.5|193737.3|193687.3|535
1669209300000|2022-11-23 13:15:00|193741.1|193691.1|193683.6|193633.6|193820.6|193719.7|193668.4|193618.4|498
1669209600000|2022-11-23 13:20:00|193680.8|193630.8|193766.7|193716.7|193820.2|193719.3|193647.1|193558.1|595
1669209900000|2022-11-23 13:25:00|193766.4|193716.4|193879.8|193729.8|193948.6|193835.8|193757.9|193665.2|628
1669210200000|2022-11-23 13:30:00|193882|193732|193834.5|193684.5|193966.9|193817.8|193695.8|193595|676
1669210500000|2022-11-23 13:35:00|193780|193730|193724|193674|193854.2|193764.8|193651|193575.3|657
1669210800000|2022-11-23 13:40:00|193724.1|193674.1|193877.1|193827.1|194027.1|193929.4|193719.5|193618|630
1669211100000|2022-11-23 13:45:00|193883.8|193833.8|193888.5|193738.5|193971.5|193873.2|193827.9|193720.3|521
1669211400000|2022-11-23 13:50:00|193888.7|193738.7|193814.5|193664.5|193891.4|193760.6|193719.8|193621.5|538
1669211700000|2022-11-23 13:55:00|193814.2|193664.2|193703.6|193553.6|193825.7|193731.9|193650.9|193552|614
1669212000000|2022-11-23 14:00:00|193703.5|193553.5|193701.1|193651.1|193745.1|193655.1|193653|193553.5|463
1669212300000|2022-11-23 14:05:00|193700.9|193650.9|193628|193578|193749.1|193661|193544|193454.4|433
1669212600000|2022-11-23 14:10:00|193624.9|193574.9|193613.7|193463.7|193753|193660.3|193550.4|193449.8|572
1669212900000|2022-11-23 14:15:00|193613.9|193463.9|193598.9|193548.9|193659.8|193553.8|193556|193447|524
1669213200000|2022-11-23 14:20:00|193601.2|193551.2|193709.6|193659.6|193728.2|193678.2|193565|193483.1|562
1669213500000|2022-11-23 14:25:00|193709.5|193659.5|193711.1|193661.1|193804.7|193705.1|193598.5|193548.5|532
1669213800000|2022-11-23 14:30:00|193703.4|193653.4|193656.3|193606.3|193788.2|193686.9|193632.9|193559.5|579
1669214100000|2022-11-23 14:35:00|193657.5|193607.5|193643|193493|193680.8|193607.5|193572.3|193476.6|573
1669214400000|2022-11-23 14:40:00|193643.1|193493.1|193612.3|193462.3|193678.8|193572.2|193586.6|193462.3|525
1669214700000|2022-11-23 14:45:00|193551.7|193401.7|193560.5|193410.5|193677.3|193527.3|193494.7|193353.4|741
1669215000000|2022-11-23 14:50:00|193560.9|193410.9|193446.5|193296.5|193565.2|193466.6|193329.1|193225.1|657
1669215300000|2022-11-23 14:55:00|193447.2|193297.2|193570.9|193420.9|193570.9|193469.5|193414.4|193293.7|540
1669215600000|2022-11-23 15:00:00|193574.9|193424.9|193636.3|193486.3|193718.6|193610.7|193562.7|193412.7|706
1669215900000|2022-11-23 15:05:00|193635.5|193485.5|193683.9|193633.9|193757.3|193659.9|193520.4|193418.5|695
1669216200000|2022-11-23 15:10:00|193677.9|193627.9|193703|193653|193724|193674|193658.1|193561.2|630
1669216500000|2022-11-23 15:15:00|193703.3|193653.3|193703|193653|193794.5|193732.3|193620.8|193556.4|660
1669216800000|2022-11-23 15:20:00|193703.3|193653.3|193786.1|193736.1|193848.5|193764.1|193606.7|193556.7|668
1669217100000|2022-11-23 15:25:00|193782.8|193732.8|193730.7|193580.7|193794.6|193744.6|193646.4|193562|635
1669217400000|2022-11-23 15:30:00|193731.1|193581.1|193748.9|193698.9|193840.5|193741.4|193642.6|193541.8|646
1669217700000|2022-11-23 15:35:00|193750|193700|193597.2|193547.2|193797.9|193714.7|193533.6|193451.6|599
1669218000000|2022-11-23 15:40:00|193598.7|193548.7|193602.3|193552.3|193636.1|193563.6|193531.9|193481.9|609
1669218300000|2022-11-23 15:45:00|193600.6|193550.6|193597|193547|193677.5|193597.2|193533.1|193454.5|684
1669218600000|2022-11-23 15:50:00|193596.9|193546.9|193676.6|193626.6|193730.6|193629.2|193560.5|193458.9|617
1669218900000|2022-11-23 15:55:00|193720.5|193570.5|193699.5|193649.5|193731.4|193663.4|193580.1|193530.1|697
1669219200000|2022-11-23 16:00:00|193698.1|193648.1|193819.6|193769.6|193861.8|193811.8|193685.2|193602.1|733
1669219500000|2022-11-23 16:05:00|193819.5|193769.5|193787.2|193637.2|193906.3|193804.3|193734.9|193633.8|682
1669219800000|2022-11-23 16:10:00|193786.9|193636.9|193682|193632|193817.6|193719.9|193666.1|193570.9|780
1669220100000|2022-11-23 16:15:00|193681.8|193631.8|193713.9|193663.9|193833.6|193733.2|193641.9|193549.4|756
1669220400000|2022-11-23 16:20:00|193765.2|193615.2|193673.7|193623.7|193817.4|193722.2|193666.1|193564.9|701
1669220700000|2022-11-23 16:25:00|193673|193623|193822.3|193772.3|193889.1|193826.2|193654.3|193571.3|743
1669221000000|2022-11-23 16:30:00|193824.2|193774.2|193824.4|193774.4|193951.3|193852.1|193822.8|193739.8|672
1669221300000|2022-11-23 16:35:00|193823.5|193773.5|193882|193832|193983.2|193909.2|193822.2|193728.9|728
1669221600000|2022-11-23 16:40:00|193882.3|193832.3|193809.9|193759.9|193917.3|193832.3|193785.8|193697.3|639
1669221900000|2022-11-23 16:45:00|193809.8|193759.8|193841.9|193791.9|193890.8|193809.3|193782|193699.6|664
1669222200000|2022-11-23 16:50:00|193841.7|193791.7|193798.7|193748.7|193865.8|193792.6|193776.3|193693.1|636
1669222500000|2022-11-23 16:55:00|193800.5|193750.5|193779|193729|193888.7|193790.7|193757.6|193702.2|663
1669222800000|2022-11-23 17:00:00|193776.2|193726.2|193834.7|193784.7|193962.6|193863.5|193771.8|193673|746
1669223100000|2022-11-23 17:05:00|193834.5|193784.5|193840.1|193690.1|193908.7|193814.7|193773.6|193674.4|731
1669223400000|2022-11-23 17:10:00|193839.8|193689.8|193807.6|193757.6|193875.8|193777|193750.4|193677.7|683
1669223700000|2022-11-23 17:15:00|193806.1|193756.1|193812.8|193662.8|193880.1|193776.4|193759.5|193661|624
1669224000000|2022-11-23 17:20:00|193813.9|193663.9|193908.9|193758.9|193912|193813|193740|193640.8|651
1669224300000|2022-11-23 17:25:00|193909|193759|193866.5|193816.5|193922.1|193830|193791.2|193688.6|595
1669224600000|2022-11-23 17:30:00|193869.6|193819.6|193830|193780|193875.4|193819.6|193754.9|193681.8|641
1669224900000|2022-11-23 17:35:00|193829.3|193779.3|193802.8|193652.8|193878.4|193781.9|193744.7|193643.9|598
1669225200000|2022-11-23 17:40:00|193802.9|193652.9|193678.1|193628.1|193808.5|193700.7|193670.1|193564.2|637
1669225500000|2022-11-23 17:45:00|193677.8|193627.8|193624.1|193574.1|193765.2|193661.6|193621.9|193552|559
1669225800000|2022-11-23 17:50:00|193627.1|193577.1|193601.3|193551.3|193708.6|193617.9|193594.2|193495.2|585
1669226100000|2022-11-23 17:55:00|193601.4|193551.4|193634.6|193584.6|193757|193658.9|193601.4|193526.7|794
1669226400000|2022-11-23 18:00:00|193636.9|193586.9|193794.3|193644.3|193796.4|193693.8|193635.8|193538.5|799
1669226700000|2022-11-23 18:05:00|193794.2|193644.2|193802.8|193652.8|193805.2|193703.9|193740.1|193632.6|608
1669227000000|2022-11-23 18:10:00|193802.7|193652.7|193795|193645|193823.2|193718.8|193715.6|193621.6|652
1669227300000|2022-11-23 18:15:00|193794.9|193644.9|193757.2|193607.2|193802|193683.7|193655|193555.6|681
1669227600000|2022-11-23 18:20:00|193757.3|193607.3|193754.5|193604.5|193774.2|193672.4|193692.8|193590.6|631
1669227900000|2022-11-23 18:25:00|193754.1|193604.1|193761.4|193611.4|193773.3|193664|193682.7|193583.3|520
1669228200000|2022-11-23 18:30:00|193764|193614|193749.2|193699.2|193809.6|193708.2|193699.3|193598.9|649
1669228500000|2022-11-23 18:35:00|193749.1|193699.1|193703.9|193653.9|193805|193700.4|193699.1|193604.9|545
1669228800000|2022-11-23 18:40:00|193705.6|193655.6|193753.3|193603.3|193768.1|193665.8|193680.9|193580|580
1669229100000|2022-11-23 18:45:00|193752.7|193602.7|193762.9|193612.9|193772.2|193668.4|193699.6|193596.6|555
1669229400000|2022-11-23 18:50:00|193763.2|193613.2|193757.3|193607.3|193830.7|193726.8|193714.3|193595.9|698
1669229700000|2022-11-23 18:55:00|193756.7|193606.7|193759.8|193609.8|193792.9|193642.9|193732.9|193582.9|664
1669230000000|2022-11-23 19:00:00|193759.7|193609.7|193590.3|193440.3|193870.1|193720.1|193553.8|193403.8|1022
1669230300000|2022-11-23 19:05:00|193584|193434|193668.8|193518.8|193740.3|193590.3|193584|193434|1000
1669230600000|2022-11-23 19:10:00|193664.9|193514.9|193671|193521|193758.2|193608.2|193610.7|193497.3|995
1669230900000|2022-11-23 19:15:00|193674.1|193524.1|193670.2|193520.2|193689.1|193579.1|193592|193475.4|801
1669231200000|2022-11-23 19:20:00|193672|193522|193734.8|193584.8|193739.2|193631.8|193645.3|193499.2|654
1669231500000|2022-11-23 19:25:00|193734.7|193584.7|193796.3|193646.3|193807.5|193702.1|193616.8|193518.4|741
1669231800000|2022-11-23 19:30:00|193796.5|193646.5|193767.9|193617.9|193817|193715.8|193679.5|193581|793
1669232100000|2022-11-23 19:35:00|193767.6|193617.6|193734.2|193684.2|193803.2|193692.6|193680.8|193575.4|726
1669232400000|2022-11-23 19:40:00|193783.4|193633.4|193690.1|193540.1|193798.2|193694.7|193664.2|193534.1|695
1669232700000|2022-11-23 19:45:00|193689.2|193539.2|193600.1|193450.1|193707.6|193590.9|193541.5|193442.1|682
1669233000000|2022-11-23 19:50:00|193599.8|193449.8|193587.6|193537.6|193650.4|193548.7|193552.4|193449.8|605
1669233300000|2022-11-23 19:55:00|193587.5|193537.5|193571.5|193521.5|193661.7|193577.8|193564.3|193489.1|726
1669233600000|2022-11-23 20:00:00|193571.6|193521.6|193628.4|193478.4|193698.5|193592.4|193570.6|193472.4|652
1669233900000|2022-11-23 20:05:00|193627.5|193477.5|193702.7|193552.7|193709|193612.6|193547.2|193455.2|478
1669234200000|2022-11-23 20:10:00|193704.1|193554.1|193734.9|193584.9|193744|193646.7|193643.8|193528.3|566
1669234500000|2022-11-23 20:15:00|193735.2|193585.2|193626.1|193576.1|193755.8|193652.9|193626.1|193509.7|642
1669234800000|2022-11-23 20:20:00|193624.7|193574.7|193636.1|193486.1|193695.3|193584.5|193584.7|193480.5|518
1669235100000|2022-11-23 20:25:00|193636.3|193486.3|193628.4|193478.4|193663.5|193551.5|193587.9|193474.9|472
1669235400000|2022-11-23 20:30:00|193628|193478|193644.8|193494.8|193654|193546.3|193577.4|193474.5|516
1669235700000|2022-11-23 20:35:00|193644.7|193494.7|193628.7|193478.7|193645.4|193544.7|193574.4|193475.2|437
1669236000000|2022-11-23 20:40:00|193630.9|193480.9|193664.3|193514.3|193674.4|193532.2|193579.3|193474.2|615
1669236300000|2022-11-23 20:45:00|193662|193512|193671.6|193521.6|193707.2|193564.3|193614.3|193505.8|587
1669236600000|2022-11-23 20:50:00|193672|193522|193692.4|193542.4|193699.3|193577.5|193622.9|193496.5|690
1669236900000|2022-11-23 20:55:00|193689.7|193539.7|193606.4|193456.4|193696.5|193550.7|193571.4|193452.4|708
1669237200000|2022-11-23 21:00:00|193608.8|193458.8|193603.3|193453.3|193669.9|193519.9|193588.3|193438.3|648
1669237500000|2022-11-23 21:05:00|193606.8|193456.8|193616.9|193466.9|193626.9|193476.9|193605.6|193455.6|746
1669237800000|2022-11-23 21:10:00|193617.1|193467.1|193652.3|193502.3|193657.6|193507.6|193612.4|193462.4|520
1669238100000|2022-11-23 21:15:00|193652.7|193502.7|193628.2|193478.2|193659.3|193534|193577.3|193462|321
1669238400000|2022-11-23 21:20:00|193628.8|193478.8|193619.5|193469.5|193629.3|193479.3|193612.8|193462.8|303
1669238700000|2022-11-23 21:25:00|193619|193469|193617|193467|193632.5|193515|193565|193462.4|550
1669239000000|2022-11-23 21:30:00|193616|193466|193618.4|193468.4|193625.5|193475.5|193594.8|193444.8|315
1669239300000|2022-11-23 21:35:00|193618.6|193468.6|193609.1|193459.1|193624.2|193474.2|193596.4|193446.4|232
1669239600000|2022-11-23 21:40:00|193610.6|193460.6|193639.3|193489.3|193645|193495|193605.8|193455.8|743
1669239900000|2022-11-23 21:45:00|193639.4|193489.4|193671.2|193521.2|193680.2|193530.2|193637.3|193487.3|188
1669240200000|2022-11-23 21:50:00|193681.6|193531.6|193647.6|193497.6|193686.2|193550.5|193594.4|193493.1|280
1669240500000|2022-11-23 21:55:00|193647.8|193497.8|193689.6|193539.6|193689.6|193539.6|193634.9|193484.9|353
1669240800000|2022-11-23 22:00:00|193692.4|193542.4|193761.1|193451.1|193783.4|193543.3|193686.2|193443.3|37
1669241100000|2022-11-23 22:05:00|193756.2|193446.2|193768.5|193476.7|193806|193586.9|193719.8|193446.2|103
1669241400000|2022-11-23 22:10:00|193766.5|193476.2|193764.9|193461.4|193789.3|193526.1|193755.6|193445.6|128
1669241700000|2022-11-23 22:15:00|193770.1|193471.4|193645.7|193495.7|193774.4|193523.4|193634.7|193457|163
1669242000000|2022-11-23 22:20:00|193641.8|193491.8|193673.5|193420.4|193738.3|193517.5|193618.5|193412.1|94
1669242300000|2022-11-23 22:25:00|193664.9|193413.8|193650.7|193500.7|193673.5|193511.4|193635.3|193404.5|76
1669242600000|2022-11-23 22:30:00|193650.8|193500.8|193670.7|193520.7|193732.6|193531.3|193641.7|193435.6|147
1669242900000|2022-11-23 22:35:00|193670.4|193520.4|193664.8|193514.8|193706.3|193527.8|193646.3|193440.3|105
1669243200000|2022-11-23 22:40:00|193664.5|193514.5|193708.8|193456.2|193715|193517.4|193648.6|193436.7|41
1669243500000|2022-11-23 22:45:00|193650.9|193500.9|193664.4|193514.4|193734.9|193525.9|193650|193470.6|161
1669243800000|2022-11-23 22:50:00|193664|193514|193666.2|193516.2|193674.3|193524.3|193656.3|193506.3|118
1669244100000|2022-11-23 22:55:00|193666.1|193516.1|193735.2|193475.3|193749.6|193558.9|193656.1|193418.5|138
1669244400000|2022-11-23 23:00:00|193684.6|193534.6|193645.1|193495.1|193763.1|193561.2|193615.1|193384.6|288
1669244700000|2022-11-23 23:05:00|193738.8|193434.1|193705.6|193555.6|193780.5|193575.2|193616.1|193420.7|427
1669245000000|2022-11-23 23:10:00|193705.5|193555.5|193693.6|193543.6|193759|193560.2|193629.2|193417|310
1669245300000|2022-11-23 23:15:00|193692.8|193542.8|193633|193483|193759|193570.5|193605|193443.5|354
1669245600000|2022-11-23 23:20:00|193634.2|193484.2|193679.2|193529.2|193698.9|193548.9|193620.8|193470.8|351
1669245900000|2022-11-23 23:25:00|193680.4|193530.4|193662.1|193512.1|193718|193555.3|193654.9|193453|225
1669246200000|2022-11-23 23:30:00|193662.4|193512.4|193635.7|193485.7|193663.4|193513.4|193631.3|193481.3|165
1669246500000|2022-11-23 23:35:00|193650.6|193500.6|193656.8|193506.8|193664|193514|193637.2|193487.2|153
1669246800000|2022-11-23 23:40:00|193656.9|193506.9|193638.2|193488.2|193659.9|193509.9|193630.8|193480.8|141
1669247100000|2022-11-23 23:45:00|193640|193490|193628.5|193478.5|193657.6|193507.6|193620.9|193470.9|165
1669247400000|2022-11-23 23:50:00|193631|193481|193620.1|193470.1|193652.1|193502.1|193617.9|193467.9|166
1669247700000|2022-11-23 23:55:00|193624|193474|193616|193466|193632.9|193482.9|193569|193419|252
1669248000000|2022-11-24 00:00:00|193616.4|193466.4|193670.2|193520.2|193722.8|193572.8|193612.2|193462.2|343
1669248300000|2022-11-24 00:05:00|193672.8|193522.8|193709.3|193559.3|193715.9|193565.9|193666|193516|241
1669248600000|2022-11-24 00:10:00|193708.6|193558.6|193705.9|193555.9|193781|193570|193699.2|193483|171
1669248900000|2022-11-24 00:15:00|193706|193556|193663.1|193513.1|193711.1|193561.1|193659.8|193509.8|177
1669249200000|2022-11-24 00:20:00|193662.5|193512.5|193666.8|193516.8|193674.8|193524.8|193656.2|193506.2|166
1669249500000|2022-11-24 00:25:00|193666.9|193516.9|193664|193514|193681.9|193531.9|193657.2|193507.2|141
1669249800000|2022-11-24 00:30:00|193664.1|193514.1|193630.6|193480.6|193670.4|193520.4|193603.9|193453.9|218
1669250100000|2022-11-24 00:35:00|193629.9|193479.9|193631|193481|193641|193491|193618|193468|184
1669250400000|2022-11-24 00:40:00|193630.6|193480.6|193663.8|193513.8|193663.8|193513.8|193626.4|193476.4|209
1669250700000|2022-11-24 00:45:00|193663.9|193513.9|193669.8|193519.8|193674.8|193524.8|193654.3|193504.3|197
1669251000000|2022-11-24 00:50:00|193669.7|193519.7|193661.8|193511.8|193680.1|193530.1|193653.7|193503.7|234
1669251300000|2022-11-24 00:55:00|193661.2|193511.2|193634|193484|193668.5|193518.5|193627.3|193477.3|253
1669251600000|2022-11-24 01:00:00|193636.1|193486.1|193601.3|193451.3|193662.2|193512.2|193589|193439|429
1669251900000|2022-11-24 01:05:00|193599.5|193449.5|193594.6|193444.6|193606.1|193456.1|193580.9|193430.9|467
1669252200000|2022-11-24 01:10:00|193594.8|193444.8|193622.9|193472.9|193640.9|193490.9|193594.6|193444.6|442
1669252500000|2022-11-24 01:15:00|193622.5|193472.5|193601.4|193451.4|193633.1|193483.1|193584.7|193434.7|481
1669252800000|2022-11-24 01:20:00|193601.6|193451.6|193594.7|193444.7|193640.7|193490.7|193586.9|193436.9|600
1669253100000|2022-11-24 01:25:00|193594.4|193444.4|193629.3|193479.3|193631.8|193481.8|193581.5|193431.5|478
1669253400000|2022-11-24 01:30:00|193629.5|193479.5|193666.3|193516.3|193669.2|193519.2|193615.5|193465.5|473
1669253700000|2022-11-24 01:35:00|193666.1|193516.1|193629.9|193479.9|193671.2|193521.2|193624.7|193474.7|374
1669254000000|2022-11-24 01:40:00|193631.4|193481.4|193603.5|193453.5|193638.7|193488.7|193593.7|193443.7|534
1669254300000|2022-11-24 01:45:00|193603.8|193453.8|193598.4|193448.4|193606.5|193456.5|193583.7|193433.7|600
1669254600000|2022-11-24 01:50:00|193598.3|193448.3|193590.4|193440.4|193616.2|193466.2|193582|193432|733
1669254900000|2022-11-24 01:55:00|193591.4|193441.4|193583.6|193433.6|193606|193456|193567.6|193417.6|737
1669255200000|2022-11-24 02:00:00|193582.2|193432.2|193585.4|193435.4|193624|193474|193562.9|193412.9|405
1669255500000|2022-11-24 02:05:00|193585.6|193435.6|193581.8|193431.8|193588.5|193438.5|193570.3|193420.3|120
1669255800000|2022-11-24 02:10:00|193581.6|193431.6|193608.2|193458.2|193608.2|193458.2|193560.8|193410.8|295
1669256100000|2022-11-24 02:15:00|193599.5|193449.5|193590.7|193440.7|193620.2|193470.2|193582.9|193432.9|272
1669256400000|2022-11-24 02:20:00|193590.9|193440.9|193628.4|193478.4|193640.4|193490.4|193587.9|193437.9|197
1669256700000|2022-11-24 02:25:00|193628.3|193478.3|193602.1|193452.1|193636.5|193486.5|193594.7|193444.7|228
1669257000000|2022-11-24 02:30:00|193600|193450|193600.4|193450.4|193601.5|193451.5|193575.7|193425.7|178
1669257300000|2022-11-24 02:35:00|193601.4|193451.4|193598.2|193448.2|193606.5|193456.5|193593.4|193443.4|129
1669257600000|2022-11-24 02:40:00|193597.6|193447.6|193608.3|193458.3|193614.1|193464.1|193586.1|193436.1|156
1669257900000|2022-11-24 02:45:00|193611.2|193461.2|193607.9|193457.9|193631|193481|193596.7|193446.7|279
1669258200000|2022-11-24 02:50:00|193608.1|193458.1|193601.2|193451.2|193612|193462|193593|193443|238
1669258500000|2022-11-24 02:55:00|193598.8|193448.8|193606.5|193456.5|193612.2|193462.2|193593.7|193443.7|266
1669258800000|2022-11-24 03:00:00|193606.3|193456.3|193604.6|193454.6|193609.7|193459.7|193590.3|193440.3|263
1669259100000|2022-11-24 03:05:00|193605.2|193455.2|193600.1|193450.1|193607.6|193457.6|193594.7|193444.7|389
1669259400000|2022-11-24 03:10:00|193599.2|193449.2|193630.9|193480.9|193637.5|193487.5|193593.7|193443.7|395
1669259700000|2022-11-24 03:15:00|193630.1|193480.1|193640.4|193490.4|193644.8|193494.8|193619.6|193469.6|306
1669260000000|2022-11-24 03:20:00|193640.8|193490.8|193604.2|193454.2|193641.7|193491.7|193601.4|193451.4|190
1669260300000|2022-11-24 03:25:00|193604.3|193454.3|193604.1|193454.1|193630.4|193480.4|193601|193451|212
1669260600000|2022-11-24 03:30:00|193604.5|193454.5|193605.8|193455.8|193628.2|193478.2|193601.1|193451.1|198
1669260900000|2022-11-24 03:35:00|193605.9|193455.9|193610.4|193460.4|193612.1|193462.1|193597.8|193447.8|158
1669261200000|2022-11-24 03:40:00|193608.5|193458.5|193606|193456|193611.1|193461.1|193594|193444|135
1669261500000|2022-11-24 03:45:00|193606.1|193456.1|193599.9|193449.9|193608|193458|193597.9|193447.9|160
1669261800000|2022-11-24 03:50:00|193599.8|193449.8|193596.2|193446.2|193608.5|193458.5|193591.1|193441.1|189
1669262100000|2022-11-24 03:55:00|193596.6|193446.6|193603.3|193453.3|193610|193460|193571.4|193421.4|298
1669262400000|2022-11-24 04:00:00|193603.1|193453.1|193623.1|193473.1|193625|193475|193590.7|193440.7|292
1669262700000|2022-11-24 04:05:00|193623.4|193473.4|193621.6|193471.6|193631.8|193481.8|193594|193444|201
1669263000000|2022-11-24 04:10:00|193621.7|193471.7|193612.3|193462.3|193624.4|193474.4|193594.2|193444.2|152
1669263300000|2022-11-24 04:15:00|193612.4|193462.4|193621.7|193471.7|193624.1|193474.1|193599.9|193449.9|193
1669263600000|2022-11-24 04:20:00|193615.5|193465.5|193632.4|193482.4|193637.4|193487.4|193609.8|193459.8|190
1669263900000|2022-11-24 04:25:00|193632.8|193482.8|193628.4|193478.4|193635.8|193485.8|193622.4|193472.4|211
1669264200000|2022-11-24 04:30:00|193627.8|193477.8|193628|193478|193640.3|193490.3|193625.8|193475.8|156
1669264500000|2022-11-24 04:35:00|193633.6|193483.6|193631.7|193481.7|193637.5|193487.5|193616|193466|166
1669264800000|2022-11-24 04:40:00|193630.9|193480.9|193630.7|193480.7|193637.3|193487.3|193625.9|193475.9|192
1669265100000|2022-11-24 04:45:00|193631|193481|193607.6|193457.6|193636.4|193486.4|193596.2|193446.2|232
1669265400000|2022-11-24 04:50:00|193616.8|193466.8|193602.2|193452.2|193616.8|193466.8|193595.2|193445.2|224
1669265700000|2022-11-24 04:55:00|193602.1|193452.1|193594.7|193444.7|193613.9|193463.9|193594.7|193444.7|233
1669266000000|2022-11-24 05:00:00|193596|193446|193618.7|193468.7|193619.4|193469.4|193595.6|193445.6|202
1669266300000|2022-11-24 05:05:00|193619|193469|193631.4|193481.4|193638.6|193488.6|193603.1|193453.1|268
1669266600000|2022-11-24 05:10:00|193631.1|193481.1|193639.4|193489.4|193653.5|193503.5|193631.1|193481.1|203
1669266900000|2022-11-24 05:15:00|193639.6|193489.6|193630.6|193480.6|193657.7|193507.7|193613.8|193463.8|189
1669267200000|2022-11-24 05:20:00|193631.1|193481.1|193629.6|193479.6|193637.1|193487.1|193614.2|193464.2|106
1669267500000|2022-11-24 05:25:00|193630.7|193480.7|193629.6|193479.6|193637|193487|193608.4|193458.4|188
1669267800000|2022-11-24 05:30:00|193630|193480|193624.9|193474.9|193638.1|193488.1|193622|193472|180
1669268100000|2022-11-24 05:35:00|193625.1|193475.1|193607.2|193457.2|193633.5|193483.5|193595|193445|239
1669268400000|2022-11-24 05:40:00|193606.9|193456.9|193635.2|193485.2|193636.4|193486.4|193601|193451|273
1669268700000|2022-11-24 05:45:00|193634.6|193484.6|193632.4|193482.4|193639.6|193489.6|193622.5|193472.5|238
1669269000000|2022-11-24 05:50:00|193631.7|193481.7|193633.5|193483.5|193646|193529.4|193579.4|193476.8|254
1669269300000|2022-11-24 05:55:00|193633.2|193483.2|193641.2|193491.2|193648.7|193498.7|193624.2|193474.2|452
1669269600000|2022-11-24 06:00:00|193638.9|193488.9|193636.2|193486.2|193652|193502|193619.8|193469.8|776
1669269900000|2022-11-24 06:05:00|193635.6|193485.6|193673.4|193523.4|193676|193526|193632.9|193482.9|736
1669270200000|2022-11-24 06:10:00|193673.2|193523.2|193671.2|193521.2|193679.2|193529.2|193661.6|193511.6|820
1669270500000|2022-11-24 06:15:00|193670.7|193520.7|193650.1|193500.1|193681.9|193531.9|193643.4|193493.4|554
1669270800000|2022-11-24 06:20:00|193650.3|193500.3|193672.8|193522.8|193674.6|193524.6|193647.9|193497.9|870
1669271100000|2022-11-24 06:25:00|193671.8|193521.8|193634.8|193484.8|193680|193530|193627.5|193477.5|563
1669271400000|2022-11-24 06:30:00|193634.7|193484.7|193631.9|193481.9|193640.4|193490.4|193626.3|193476.3|798
1669271700000|2022-11-24 06:35:00|193634.1|193484.1|193630.4|193480.4|193639|193489|193623.7|193473.7|657
1669272000000|2022-11-24 06:40:00|193630.1|193480.1|193627.5|193477.5|193640.9|193490.9|193627.1|193477.1|281
1669272300000|2022-11-24 06:45:00|193634.7|193484.7|193622.8|193472.8|193638.3|193488.3|193621.2|193471.2|358
1669272600000|2022-11-24 06:50:00|193622.5|193472.5|193639.4|193489.4|193658.7|193508.7|193620.5|193470.5|382
1669272900000|2022-11-24 06:55:00|193638.7|193488.7|193630|193480|193645.4|193495.4|193621.2|193471.2|591
1669273200000|2022-11-24 07:00:00|193628.6|193478.6|193595.9|193445.9|193632|193482|193588.6|193438.6|457
1669273500000|2022-11-24 07:05:00|193596.6|193446.6|193587.2|193437.2|193598.7|193448.7|193559.9|193409.9|444
1669273800000|2022-11-24 07:10:00|193586.5|193436.5|193583.6|193433.6|193626.5|193476.5|193579.2|193429.2|362
1669274100000|2022-11-24 07:15:00|193583.2|193433.2|193599.6|193449.6|193601.2|193451.2|193566.1|193416.1|466
1669274400000|2022-11-24 07:20:00|193600.1|193450.1|193582.6|193432.6|193603.7|193453.7|193564.1|193414.1|469
1669274700000|2022-11-24 07:25:00|193582.7|193432.7|193516.2|193366.2|193582.7|193432.7|193501.1|193351.1|573
1669275000000|2022-11-24 07:30:00|193516|193366|193589.4|193439.4|193596.1|193446.1|193482.8|193332.8|549
1669275300000|2022-11-24 07:35:00|193587.2|193437.2|193532.3|193382.3|193618.5|193468.5|193526.3|193376.3|597
1669275600000|2022-11-24 07:40:00|193532.7|193382.7|193546.1|193396.1|193559.7|193409.7|193509.3|193359.3|614
1669275900000|2022-11-24 07:45:00|193546|193396|193649.6|193499.6|193668.6|193518.6|193545.4|193395.4|624
1669276200000|2022-11-24 07:50:00|193650.8|193500.8|193696|193546|193703.5|193553.5|193647.8|193497.8|425
1669276500000|2022-11-24 07:55:00|193695|193545|193672.8|193522.8|193727.1|193577.1|193621.8|193471.8|588
1669276800000|2022-11-24 08:00:00|193673.5|193523.5|193783.5|193633.5|193785.7|193635.7|193658.2|193508.2|701
1669277100000|2022-11-24 08:05:00|193781.8|193631.8|193701.3|193551.3|193789.9|193639.9|193700.7|193550.7|653
1669277400000|2022-11-24 08:10:00|193701.1|193551.1|193675.4|193525.4|193707.3|193557.3|193669.2|193519.2|593
1669277700000|2022-11-24 08:15:00|193674|193524|193744.3|193594.3|193747.7|193597.7|193668.5|193518.5|473
1669278000000|2022-11-24 08:20:00|193745.7|193595.7|193664.3|193514.3|193781.2|193631.2|193660.4|193510.4|662
1669278300000|2022-11-24 08:25:00|193664.2|193514.2|193666.6|193516.6|193721.4|193571.4|193663.4|193513.4|635
1669278600000|2022-11-24 08:30:00|193665.7|193515.7|193615.2|193465.2|193699.5|193550|193600|193456.2|568
1669278900000|2022-11-24 08:35:00|193615.7|193465.7|193526.2|193376.2|193616.8|193466.8|193522|193372|503
1669279200000|2022-11-24 08:40:00|193524.8|193374.8|193517.4|193367.4|193551|193401|193501.3|193351.3|376
1669279500000|2022-11-24 08:45:00|193519.6|193369.6|193501.6|193351.6|193539.5|193389.5|193498.4|193348.4|586
1669279800000|2022-11-24 08:50:00|193501|193351|193493.5|193343.5|193508.9|193358.9|193480.3|193330.3|540
1669280100000|2022-11-24 08:55:00|193493.7|193343.7|193482|193332|193506.5|193356.5|193470.9|193320.9|601
1669280400000|2022-11-24 09:00:00|193478.2|193328.2|193474.6|193324.6|193484.6|193334.6|193458.2|193308.2|658
1669280700000|2022-11-24 09:05:00|193473.3|193323.3|193475.2|193325.2|193493.5|193374.1|193424.1|193317.1|644
1669281000000|2022-11-24 09:10:00|193474.6|193324.6|193478.3|193328.3|193487.8|193373.6|193420|193313.3|488
1669281300000|2022-11-24 09:15:00|193478.7|193328.7|193488.1|193338.1|193514.2|193364.2|193465.2|193315.2|590
1669281600000|2022-11-24 09:20:00|193487.2|193337.2|193498.8|193348.8|193515.9|193365.9|193486.2|193336.2|639
1669281900000|2022-11-24 09:25:00|193502.7|193352.7|193504.3|193354.3|193519.5|193369.5|193491.9|193341.9|588
1669282200000|2022-11-24 09:30:00|193503.8|193353.8|193489.8|193339.8|193535.7|193385.7|193468.4|193318.4|609
1669282500000|2022-11-24 09:35:00|193489.4|193339.4|193503.8|193353.8|193521.5|193404|193454|193337|535
1669282800000|2022-11-24 09:40:00|193507.3|193357.3|193509.8|193359.8|193548.3|193398.3|193492.6|193342.6|511
1669283100000|2022-11-24 09:45:00|193506.6|193356.6|193503|193353|193549.1|193399.1|193494.9|193344.9|466
1669283400000|2022-11-24 09:50:00|193503.4|193353.4|193550.4|193400.4|193593.6|193466.5|193501.4|193351.4|565
1669283700000|2022-11-24 09:55:00|193550.6|193400.6|193599.8|193449.8|193618.5|193482|193510.5|193360.5|689
1669284000000|2022-11-24 10:00:00|193599.6|193449.6|193577.5|193427.5|193600.7|193499.2|193547.1|193397.1|857
1669284300000|2022-11-24 10:05:00|193576.9|193426.9|193601.6|193451.6|193602.9|193452.9|193532.7|193382.7|587
1669284600000|2022-11-24 10:10:00|193600.5|193450.5|193591.1|193441.1|193600.5|193450.5|193563.1|193413.1|597
1669284900000|2022-11-24 10:15:00|193591.2|193441.2|193629.1|193479.1|193631.1|193481.1|193591|193441|360
1669285200000|2022-11-24 10:20:00|193627|193477|193621|193471|193629|193479|193610|193460|420
1669285500000|2022-11-24 10:25:00|193620.4|193470.4|193587.1|193437.1|193622.1|193472.1|193539.4|193389.4|618
1669285800000|2022-11-24 10:30:00|193585.3|193435.3|193616.9|193466.9|193655.4|193521.5|193568.9|193418.9|680
1669286100000|2022-11-24 10:35:00|193616.8|193466.8|193534.3|193384.3|193623.6|193473.6|193526.3|193376.3|600
1669286400000|2022-11-24 10:40:00|193536.5|193386.5|193536.3|193386.3|193545.4|193395.4|193531.2|193381.2|506
1669286700000|2022-11-24 10:45:00|193536|193386|193543.4|193393.4|193548.6|193398.6|193526.6|193376.6|769
1669287000000|2022-11-24 10:50:00|193542.1|193392.1|193541.1|193391.1|193581.3|193431.3|193534.3|193384.3|669
1669287300000|2022-11-24 10:55:00|193540.6|193390.6|193504.2|193354.2|193570.6|193420.6|193500.1|193350.1|486
1669287600000|2022-11-24 11:00:00|193500.6|193350.6|193500.8|193350.8|193510.1|193360.1|193495.6|193345.6|642
1669287900000|2022-11-24 11:05:00|193500.7|193350.7|193513.9|193363.9|193513.9|193363.9|193497.6|193347.6|366
1669288200000|2022-11-24 11:10:00|193511.9|193361.9|193543.7|193393.7|193548.7|193398.7|193500|193350|463
1669288500000|2022-11-24 11:15:00|193541.8|193391.8|193527.8|193377.8|193544.3|193394.3|193518.2|193368.2|385
1669288800000|2022-11-24 11:20:00|193527.9|193377.9|193554.2|193404.2|193575.7|193425.7|193493.7|193343.7|495
1669289100000|2022-11-24 11:25:00|193556.1|193406.1|193695.6|193545.6|193704.9|193554.9|193554.6|193404.6|555
1669289400000|2022-11-24 11:30:00|193695.1|193545.1|193573.2|193423.2|193715.7|193565.7|193562.4|193412.4|649
1669289700000|2022-11-24 11:35:00|193573|193423|193532.1|193382.1|193577.7|193427.7|193519.2|193369.2|536
1669290000000|2022-11-24 11:40:00|193532.4|193382.4|193520.6|193370.6|193543.5|193393.5|193512.6|193362.6|513
1669290300000|2022-11-24 11:45:00|193520.8|193370.8|193536.8|193386.8|193542.2|193392.2|193517.5|193367.5|684
1669290600000|2022-11-24 11:50:00|193536.3|193386.3|193544.3|193394.3|193551.7|193401.7|193499.5|193349.5|557
1669290900000|2022-11-24 11:55:00|193543.8|193393.8|193536.1|193386.1|193547.4|193397.4|193528.5|193378.5|553
1669291200000|2022-11-24 12:00:00|193535.8|193385.8|193559.3|193409.3|193576.9|193426.9|193500.7|193350.7|576
1669291500000|2022-11-24 12:05:00|193555.1|193405.1|193555.9|193405.9|193555.9|193405.9|193525|193375|565
1669291800000|2022-11-24 12:10:00|193553|193403|193509.4|193359.4|193573|193423|193459.3|193344.9|481
1669292100000|2022-11-24 12:15:00|193508.5|193358.5|193532.3|193382.3|193553.4|193403.4|193508.5|193358.5|487
1669292400000|2022-11-24 12:20:00|193532.7|193382.7|193567.3|193417.3|193573.6|193474|193478.1|193356.8|399
1669292700000|2022-11-24 12:25:00|193567.9|193417.9|193537.2|193387.2|193571.1|193437.6|193487.4|193364.3|543
1669293000000|2022-11-24 12:30:00|193537.3|193387.3|193542.7|193392.7|193569.9|193451.6|193500.9|193375.5|554
1669293300000|2022-11-24 12:35:00|193543|193393|193562.5|193412.5|193597.8|193503.9|193481.2|193379.7|416
1669293600000|2022-11-24 12:40:00|193562.7|193412.7|193484.1|193434.1|193565.7|193442.3|193462|193366.3|520
1669293900000|2022-11-24 12:45:00|193535.5|193385.5|193510.5|193360.5|193546.5|193449.1|193439.6|193339|586
1669294200000|2022-11-24 12:50:00|193511.4|193361.4|193537.8|193387.8|193556.4|193457.4|193461.8|193354.3|503
1669294500000|2022-11-24 12:55:00|193538|193388|193570.6|193420.6|193587.5|193484.4|193464.3|193351.4|631
1669294800000|2022-11-24 13:00:00|193576.1|193426.1|193615.2|193465.2|193627.3|193503.8|193511|193402.4|726
1669295100000|2022-11-24 13:05:00|193615.9|193465.9|193580.3|193430.3|193626.4|193519.7|193557.4|193426.6|536
1669295400000|2022-11-24 13:10:00|193578.8|193428.8|193651.5|193501.5|193658.2|193554|193528.2|193427.1|685
1669295700000|2022-11-24 13:15:00|193652.4|193502.4|193698.2|193548.2|193716.7|193613.8|193604|193497.1|643
1669296000000|2022-11-24 13:20:00|193695.1|193545.1|193733.7|193583.7|193740.5|193635.9|193637.6|193528.2|669
1669296300000|2022-11-24 13:25:00|193738.7|193588.7|193734|193584|193744.8|193630.5|193679.9|193565.4|771
1669296600000|2022-11-24 13:30:00|193733.8|193583.8|193729.9|193579.9|193776.3|193649.6|193683.9|193567.5|773
1669296900000|2022-11-24 13:35:00|193728.8|193578.8|193715.2|193565.2|193741.6|193626.1|193661.5|193559.6|456
1669297200000|2022-11-24 13:40:00|193715|193565|193618|193568|193722.9|193615.2|193604.8|193497.3|592
1669297500000|2022-11-24 13:45:00|193618.1|193568.1|193712.7|193562.7|193727.6|193623.9|193611.1|193511.1|564
1669297800000|2022-11-24 13:50:00|193712.3|193562.3|193668.1|193518.1|193719.9|193618.5|193623.2|193518.1|469
1669298100000|2022-11-24 13:55:00|193667.7|193517.7|193675.4|193525.4|193686.7|193580|193604.4|193476.6|712
1669298400000|2022-11-24 14:00:00|193677.9|193527.9|193699.6|193549.6|193700.3|193600.2|193605.2|193503.4|542
1669298700000|2022-11-24 14:05:00|193698.6|193548.6|193665.4|193515.4|193701.5|193597.8|193608|193499.8|650
1669299000000|2022-11-24 14:10:00|193665.6|193515.6|193660.2|193510.2|193693.4|193591.3|193609|193503.1|744
1669299300000|2022-11-24 14:15:00|193657.6|193507.6|193655.4|193505.4|193671.5|193569.9|193598|193497.1|714
1669299600000|2022-11-24 14:20:00|193657.8|193507.8|193536.9|193486.9|193667.7|193572.3|193531.5|193434.6|621
1669299900000|2022-11-24 14:25:00|193536.5|193486.5|193586.7|193436.7|193590.6|193493.1|193530.7|193433|661
1669300200000|2022-11-24 14:30:00|193533.4|193483.4|193631.4|193481.4|193633.6|193533.4|193531|193434|604
1669300500000|2022-11-24 14:35:00|193631.5|193481.5|193550.2|193500.2|193649.6|193557.8|193540.5|193436|670
1669300800000|2022-11-24 14:40:00|193598.7|193448.7|193579.4|193529.4|193650.1|193550.4|193551.6|193448.7|476
1669301100000|2022-11-24 14:45:00|193579.2|193529.2|193575|193525|193636.8|193536.9|193555.1|193455.8|496
1669301400000|2022-11-24 14:50:00|193574.8|193524.8|193609.8|193559.8|193673.1|193575.1|193568.7|193474.2|509
1669301700000|2022-11-24 14:55:00|193609.7|193559.7|193647.3|193497.3|193658.6|193560.2|193587.1|193469.3|583
1669302000000|2022-11-24 15:00:00|193602.5|193552.5|193654|193504|193681.6|193581.2|193598.5|193494.7|693
1669302300000|2022-11-24 15:05:00|193654.1|193504.1|193656.5|193506.5|193660.1|193553|193588.1|193486.8|470
1669302600000|2022-11-24 15:10:00|193657|193507|193647.5|193497.5|193660.9|193555.9|193585.4|193476.6|496
1669302900000|2022-11-24 15:15:00|193646.9|193496.9|193585.8|193535.8|193660.5|193551.3|193571.6|193470.6|580
1669303200000|2022-11-24 15:20:00|193585.5|193535.5|193604.5|193554.5|193660|193555.8|193576.5|193470.5|382
1669303500000|2022-11-24 15:25:00|193604.4|193554.4|193639.1|193589.1|193690|193591.8|193599.1|193500.7|472
1669303800000|2022-11-24 15:30:00|193689.4|193539.4|193699|193549|193717.5|193613.7|193626.4|193525.9|531
1669304100000|2022-11-24 15:35:00|193696.7|193546.7|193703|193553|193714.2|193611.6|193647.7|193527.8|514
1669304400000|2022-11-24 15:40:00|193699.5|193549.5|193691.9|193541.9|193703.1|193599.4|193613.6|193510.6|556
1669304700000|2022-11-24 15:45:00|193694.4|193544.4|193725|193575|193765|193661.7|193643.9|193531.3|609
1669305000000|2022-11-24 15:50:00|193726.1|193576.1|193696.4|193546.4|193726.6|193618|193641.7|193541.2|383
1669305300000|2022-11-24 15:55:00|193696.8|193546.8|193659.4|193609.4|193738.3|193647.3|193644.5|193542.3|625
1669305600000|2022-11-24 16:00:00|193657.9|193607.9|193683.2|193533.2|193731.7|193637.6|193643.9|193527.5|505
1669305900000|2022-11-24 16:05:00|193635.4|193585.4|193676.6|193526.6|193690.8|193590.2|193634.3|193526.2|275
1669306200000|2022-11-24 16:10:00|193677.3|193527.3|193656.4|193506.4|193682.8|193558|193586.8|193489.6|492
1669306500000|2022-11-24 16:15:00|193656|193506|193724|193574|193725.4|193617.5|193629|193503.5|570
1669306800000|2022-11-24 16:20:00|193723.5|193573.5|193720.5|193570.5|193725.4|193616.7|193662.7|193545.5|217
1669307100000|2022-11-24 16:25:00|193722.8|193572.8|193673.2|193523.2|193722.8|193584.8|193629.8|193523.1|506
1669307400000|2022-11-24 16:30:00|193673.8|193523.8|193684.7|193534.7|193686.6|193584.2|193630.2|193523.1|183
1669307700000|2022-11-24 16:35:00|193685.1|193535.1|193683|193533|193687.9|193586.3|193627|193530.2|425
1669308000000|2022-11-24 16:40:00|193680.8|193530.8|193686.5|193536.5|193690.5|193586.4|193632.3|193530.8|329
1669308300000|2022-11-24 16:45:00|193686.3|193536.3|193687.6|193537.6|193690.3|193586.3|193629|193529.3|692
1669308600000|2022-11-24 16:50:00|193685.1|193535.1|193764.5|193614.5|193766.7|193658|193681.8|193531.8|339
1669308900000|2022-11-24 16:55:00|193764.2|193614.2|193790.3|193640.3|193800.3|193666.6|193713.4|193611.8|420
1669309200000|2022-11-24 17:00:00|193792.1|193642.1|193790.6|193640.6|193801.3|193698.1|193744.8|193633|347
1669309500000|2022-11-24 17:05:00|193740|193690|193799.4|193649.4|193803.2|193694|193740|193635.7|202
1669309800000|2022-11-24 17:10:00|193800.8|193650.8|193798.4|193648.4|193802.5|193701.6|193748.2|193643.5|236
1669310100000|2022-11-24 17:15:00|193799.1|193649.1|193861.5|193711.5|193865|193766.5|193749.8|193647.3|368
1669310400000|2022-11-24 17:20:00|193860.9|193710.9|193920.3|193770.3|193922.7|193812|193808|193704.3|248
1669310700000|2022-11-24 17:25:00|193920|193770|193923.7|193773.7|193937.3|193832.7|193858.4|193759.5|376
1669311000000|2022-11-24 17:30:00|193923.9|193773.9|193919.4|193769.4|193931.2|193828.1|193870.6|193744|351
1669311300000|2022-11-24 17:35:00|193919.5|193769.5|193910.8|193760.8|193926.7|193825.3|193875.3|193753.8|295
1669311600000|2022-11-24 17:40:00|193915.7|193765.7|193910.8|193760.8|193925.3|193775.3|193896.7|193746.7|373
1669311900000|2022-11-24 17:45:00|193913.1|193763.1|193918.5|193768.5|193931.5|193825.8|193869.9|193760.6|352
1669312200000|2022-11-24 17:50:00|193918.3|193768.3|193930.8|193780.8|193932.3|193831|193876|193767.5|369
1669312500000|2022-11-24 17:55:00|193930.7|193780.7|193933.7|193783.7|193943.1|193832.4|193875.4|193773.8|339
1669312800000|2022-11-24 18:00:00|193933.4|193783.4|193952|193802|193958.8|193808.8|193932.5|193782.5|184
1669313100000|2022-11-24 18:05:00|193951.8|193801.8|193906|193856|193960.2|193856.2|193903|193798.7|142
1669313400000|2022-11-24 18:10:00|193905.5|193855.5|193994.3|193844.3|194007.6|193904.8|193905.5|193844.3|226
1669313700000|2022-11-24 18:15:00|193994.6|193844.6|193956.1|193906.1|194005.8|193907.2|193944.3|193841.8|279
1669314000000|2022-11-24 18:20:00|194006.4|193856.4|193953.3|193903.3|194006.4|193908.4|193946|193845.1|112
1669314300000|2022-11-24 18:25:00|193949.8|193899.8|194001.2|193851.2|194006.3|193910.3|193949.2|193849.4|99
1669314600000|2022-11-24 18:30:00|193954.4|193904.4|194004.6|193854.6|194005.6|193906.2|193951.2|193851.1|128
1669314900000|2022-11-24 18:35:00|194004.7|193854.7|193974.3|193824.3|194007.6|193907.4|193948.4|193823.1|167
1669315200000|2022-11-24 18:40:00|193976|193826|193974.4|193824.4|193987.2|193886|193925.5|193819.7|129
1669315500000|2022-11-24 18:45:00|193975.1|193825.1|193929.3|193779.3|193983.2|193881|193870.5|193771.2|170
1669315800000|2022-11-24 18:50:00|193927.5|193777.5|193931.2|193781.2|193933.1|193833|193878.5|193773.8|106
1669316100000|2022-11-24 18:55:00|193930.3|193780.3|193930.3|193780.3|193945.1|193839.6|193877.2|193775.5|165
1669316400000|2022-11-24 19:00:00|193930.4|193780.4|193915.2|193765.2|193934.5|193827|193870.9|193765.2|180
1669316700000|2022-11-24 19:05:00|193915.3|193765.3|193895.8|193745.8|193918.3|193807.1|193854.8|193745.7|140
1669317000000|2022-11-24 19:10:00|193895.7|193745.7|193889|193739|193898.4|193748.4|193867.5|193717.5|412
1669317300000|2022-11-24 19:15:00|193888.9|193738.9|193855.9|193705.9|193889|193755.1|193805.1|193701.4|223
1669317600000|2022-11-24 19:20:00|193856.4|193706.4|193911.3|193761.3|193919.8|193769.8|193815|193703.8|203
1669317900000|2022-11-24 19:25:00|193911|193761|193938.6|193788.6|193943.4|193845.9|193855.7|193754.5|248
1669318200000|2022-11-24 19:30:00|193938.5|193788.5|193937.3|193787.3|193942.6|193839|193884.4|193781.8|87
1669318500000|2022-11-24 19:35:00|193880.5|193830.5|193886|193836|193942.3|193839.3|193880.5|193784.4|72
1669318800000|2022-11-24 19:40:00|193885|193835|193940|193790|193941.8|193840.9|193880.8|193784.9|79
1669319100000|2022-11-24 19:45:00|193940.2|193790.2|193939.8|193789.8|193945.6|193848.7|193883.5|193783|132
1669319400000|2022-11-24 19:50:00|193937.5|193787.5|193927.9|193777.9|193941.4|193846.5|193879.8|193769.1|236
1669319700000|2022-11-24 19:55:00|193927.7|193777.7|193923.6|193773.6|193942.6|193792.6|193916.5|193766.5|360
1669320000000|2022-11-24 20:00:00|193922.1|193772.1|193950.2|193800.2|193952|193802|193913.8|193763.8|448
1669320300000|2022-11-24 20:05:00|193950.4|193800.4|193977|193827|193992.9|193842.9|193943|193793|355
1669320600000|2022-11-24 20:10:00|193976.8|193826.8|194002.4|193852.4|194004.6|193854.6|193971.7|193821.7|210
1669320900000|2022-11-24 20:15:00|194000.2|193850.2|194004.8|193854.8|194011.4|193902.5|193951.6|193842.9|217
1669321200000|2022-11-24 20:20:00|193998.7|193848.7|194013|193863|194020.9|193870.9|193998.5|193848.5|231
1669321500000|2022-11-24 20:25:00|194012.9|193862.9|194008.9|193858.9|194018|193868|194008|193858|146
1669321800000|2022-11-24 20:30:00|194007.7|193857.7|194008|193858|194011|193908.5|193958.5|193853.8|111
1669322100000|2022-11-24 20:35:00|194008.5|193858.5|194004.9|193854.9|194009|193908.7|193949.5|193846.5|68
1669322400000|2022-11-24 20:40:00|194004.8|193854.8|194005.7|193855.7|194012.1|193862.1|193996.2|193846.2|190
1669322700000|2022-11-24 20:45:00|194005.8|193855.8|193999.9|193849.9|194014.7|193864.7|193986.7|193836.7|279
1669323000000|2022-11-24 20:50:00|194000.3|193850.3|193980.5|193830.5|194007.9|193873.5|193923.5|193810.6|265
1669323300000|2022-11-24 20:55:00|193981.9|193831.9|193958.7|193808.7|193997.3|193847.3|193950.1|193800.1|443
1669323600000|2022-11-24 21:00:00|193958.5|193808.5|193948.8|193798.8|193989.5|193839.5|193936.5|193786.5|349
1669323900000|2022-11-24 21:05:00|193948.9|193798.9|193918.9|193768.9|193950.5|193800.5|193908.2|193758.2|246
1669324200000|2022-11-24 21:10:00|193919.4|193769.4|193928.9|193778.9|193953.2|193803.2|193907.6|193757.6|167
1669324500000|2022-11-24 21:15:00|193928.6|193778.6|193950.2|193800.2|193984.5|193834.5|193928.6|193778.6|128
1669324800000|2022-11-24 21:20:00|193963.2|193813.2|193931.9|193781.9|193980.2|193830.2|193922|193772|231
1669325100000|2022-11-24 21:25:00|193931.8|193781.8|193931.8|193781.8|193950.6|193800.6|193911.2|193761.2|161
1669325400000|2022-11-24 21:30:00|193931.9|193781.9|193916.4|193766.4|193943.4|193793.4|193908.3|193758.3|737
1669325700000|2022-11-24 21:35:00|193916.2|193766.2|193901.4|193751.4|193926.5|193776.5|193894.9|193744.9|383
1669326000000|2022-11-24 21:40:00|193903.1|193753.1|193905.4|193755.4|193916.5|193766.5|193888.7|193738.7|91
1669326300000|2022-11-24 21:45:00|193905.1|193755.1|193893.3|193743.3|193916.5|193766.5|193886.8|193736.8|96
1669326600000|2022-11-24 21:50:00|193894.7|193744.7|193908.1|193758.1|193925.2|193775.2|193881.5|193731.5|98
1669326900000|2022-11-24 21:55:00|193907.1|193757.1|193942.1|193632.1|194024|193772.5|193863.1|193587.9|214
1669327200000|2022-11-24 22:00:00|193944.8|193634.8|193899.9|193589.9|193954.2|193644.2|193899.9|193589.9|36
1669327500000|2022-11-24 22:05:00|193901.7|193591.7|193884.9|193574.9|194003.5|193693.5|193883.4|193573.4|44
1669327800000|2022-11-24 22:10:00|193883.4|193573.4|193901.6|193591.6|193942.3|193632.3|193883.4|193573.4|51
1669328100000|2022-11-24 22:15:00|193907.5|193597.5|193872.5|193562.5|193907.7|193597.7|193872.5|193562.5|50
1669328400000|2022-11-24 22:20:00|193872.4|193562.4|193886.1|193576.1|193918.4|193608.4|193864|193554|68
1669328700000|2022-11-24 22:25:00|193895.7|193585.7|193841.7|193531.7|193936.9|193626.9|193841.7|193531.7|52
1669329000000|2022-11-24 22:30:00|193841|193531|193921.9|193611.9|193926.5|193616.5|193840.4|193530.4|137
1669329300000|2022-11-24 22:35:00|193921.4|193611.4|193894.2|193584.2|193921.5|193611.5|193861|193551|81
1669329600000|2022-11-24 22:40:00|193895.8|193585.8|193894.1|193584.1|193914.6|193604.6|193885.6|193575.6|58
1669329900000|2022-11-24 22:45:00|193919.4|193609.4|193904.4|193594.4|193935|193625|193897.5|193587.5|148
1669330200000|2022-11-24 22:50:00|193905.1|193595.1|193925.8|193615.8|193930.9|193620.9|193887.1|193577.1|77
1669330500000|2022-11-24 22:55:00|193924.9|193614.9|193875.9|193565.9|193925|193615|193863.2|193553.2|68
1669330800000|2022-11-24 23:00:00|193900.5|193590.5|193903.8|193753.8|194051.9|193785.3|193856.7|193546.7|314
1669331100000|2022-11-24 23:05:00|193894.1|193744.1|193933.5|193783.5|194014.8|193787.5|193894|193682.5|106
1669331400000|2022-11-24 23:10:00|193933.9|193783.9|193874.4|193724.4|193986.4|193826.1|193725.8|193553.6|289
1669331700000|2022-11-24 23:15:00|193875.5|193725.5|193888.5|193738.5|193900.7|193750.7|193875.5|193725.5|170
1669332000000|2022-11-24 23:20:00|193888.2|193738.2|193863.3|193713.3|193921.6|193771.6|193741.9|193591.9|296
1669332300000|2022-11-24 23:25:00|193859.8|193709.8|193791.6|193641.6|193908.3|193758.3|193791.6|193641.6|173
1669332600000|2022-11-24 23:30:00|193801.7|193651.7|193825.6|193675.6|193837.6|193687.6|193791|193641|117
1669332900000|2022-11-24 23:35:00|193827.6|193677.6|193918.1|193768.1|193937.3|193787.3|193826.9|193676.9|218
1669333200000|2022-11-24 23:40:00|193918|193768|193926.8|193776.8|193938.1|193788.1|193897.3|193747.3|142
1669333500000|2022-11-24 23:45:00|193927.1|193777.1|193930.5|193780.5|193938|193788|193919.1|193769.1|140
1669333800000|2022-11-24 23:50:00|193930.2|193780.2|193914.2|193764.2|193952|193802|193908.8|193758.8|126
1669334100000|2022-11-24 23:55:00|193913.8|193763.8|193926.9|193776.9|193935.6|193785.6|193909.1|193759.1|162
1669334400000|2022-11-25 00:00:00|193928.8|193778.8|193909.2|193759.2|193929.3|193779.3|193906.4|193756.4|152
1669334700000|2022-11-25 00:05:00|193909.1|193759.1|193928.1|193778.1|193946.2|193796.2|193884|193734|181
1669335000000|2022-11-25 00:10:00|193928.5|193778.5|193990.8|193840.8|194024|193874|193916.7|193766.7|229
1669335300000|2022-11-25 00:15:00|193990.5|193840.5|194020.2|193870.2|194025.5|193875.5|193959.3|193809.3|182
1669335600000|2022-11-25 00:20:00|194020|193870|194017.7|193867.7|194032|193882|194010.1|193860.1|191
1669335900000|2022-11-25 00:25:00|194017.5|193867.5|194022.2|193872.2|194022.2|193872.2|193975|193825|231
1669336200000|2022-11-25 00:30:00|194022.1|193872.1|194022.8|193872.8|194033.4|193883.4|194020.6|193870.6|119
1669336500000|2022-11-25 00:35:00|194022.9|193872.9|194053.2|193903.2|194058.5|193908.5|194020.2|193870.2|159
1669336800000|2022-11-25 00:40:00|194052.3|193902.3|194022.7|193872.7|194056.3|193920.4|193965.7|193852.5|251
1669337100000|2022-11-25 00:45:00|194022|193872|193981.8|193831.8|194023.7|193873.7|193971.1|193821.1|212
1669337400000|2022-11-25 00:50:00|193980.2|193830.2|194023.7|193873.7|194023.7|193873.7|193972.6|193822.6|201
1669337700000|2022-11-25 00:55:00|194022.3|193872.3|194020.3|193870.3|194025.2|193875.2|194010.3|193860.3|180
1669338000000|2022-11-25 01:00:00|194021|193871|194023.5|193873.5|194024.3|193874.3|194013.3|193863.3|226
1669338300000|2022-11-25 01:05:00|194023.7|193873.7|194016.6|193866.6|194023.7|193873.7|194012.6|193862.6|191
1669338600000|2022-11-25 01:10:00|194016.3|193866.3|194021|193871|194033.5|193883.5|194003.7|193853.7|270
1669338900000|2022-11-25 01:15:00|194020.1|193870.1|193966|193816|194029.2|193879.2|193962.7|193812.7|282
1669339200000|2022-11-25 01:20:00|193966.1|193816.1|193952.9|193802.9|193970.3|193820.3|193933|193783|340
1669339500000|2022-11-25 01:25:00|193952.8|193802.8|193988|193838|193991.8|193841.8|193943.7|193793.7|269
1669339800000|2022-11-25 01:30:00|193987.8|193837.8|194038.1|193888.1|194053.3|193903.3|193974.2|193824.2|343
1669340100000|2022-11-25 01:35:00|194040.4|193890.4|194022.2|193872.2|194045.4|193895.4|194006.2|193856.2|313
1669340400000|2022-11-25 01:40:00|194022.4|193872.4|193946.6|193796.6|194043.4|193893.4|193943.1|193793.1|299
1669340700000|2022-11-25 01:45:00|193946.8|193796.8|193940.5|193790.5|193971.1|193821.1|193934.7|193784.7|325
1669341000000|2022-11-25 01:50:00|193940.9|193790.9|193938.8|193788.8|193976|193826|193934.6|193784.6|300
1669341300000|2022-11-25 01:55:00|193939.6|193789.6|193902.9|193752.9|193944|193794|193880.9|193730.9|382
1669341600000|2022-11-25 02:00:00|193902.8|193752.8|193877|193727|193908|193758|193866.2|193716.2|321
1669341900000|2022-11-25 02:05:00|193876.8|193726.8|193887.4|193737.4|193900.2|193750.2|193859.7|193709.7|307
1669342200000|2022-11-25 02:10:00|193885.8|193735.8|193897.6|193747.6|193913.2|193763.2|193882|193732|241
1669342500000|2022-11-25 02:15:00|193897.8|193747.8|193891.6|193741.6|193909|193759|193891.4|193741.4|238
1669342800000|2022-11-25 02:20:00|193891.4|193741.4|193899|193749|193905.7|193755.7|193890|193740|203
1669343100000|2022-11-25 02:25:00|193898.8|193748.8|193970.3|193820.3|193976.7|193826.7|193897.2|193747.2|258
1669343400000|2022-11-25 02:30:00|193970.5|193820.5|193970.3|193820.3|193979.2|193829.2|193965.4|193815.4|206
1669343700000|2022-11-25 02:35:00|193973.2|193823.2|193942.7|193792.7|193977.8|193827.8|193942.7|193792.7|221
1669344000000|2022-11-25 02:40:00|193942.5|193792.5|193963.9|193813.9|193966.5|193816.5|193929.6|193779.6|247
1669344300000|2022-11-25 02:45:00|193964|193814|193969|193819|193969.2|193819.2|193939.1|193789.1|182
1669344600000|2022-11-25 02:50:00|193967.2|193817.2|193862.7|193712.7|193967.5|193817.5|193833.4|193711|262
1669344900000|2022-11-25 02:55:00|193863|193713|193882.1|193732.1|193882.4|193732.4|193858|193708|258
1669345200000|2022-11-25 03:00:00|193883.2|193733.2|193883.7|193733.7|193897.7|193782.5|193831.1|193723.5|213
1669345500000|2022-11-25 03:05:00|193883.4|193733.4|193859|193709|193892.5|193742.5|193854.6|193704.6|191
1669345800000|2022-11-25 03:10:00|193858.7|193708.7|193885.9|193735.9|193890.4|193740.4|193855.1|193705.1|195
1669346100000|2022-11-25 03:15:00|193885.5|193735.5|193886.4|193736.4|193893.1|193743.1|193880.5|193730.5|131
1669346400000|2022-11-25 03:20:00|193886.3|193736.3|193884.8|193734.8|193892.4|193742.4|193867.7|193717.7|151
1669346700000|2022-11-25 03:25:00|193887.9|193737.9|193907.1|193757.1|193910.8|193760.8|193882|193732|254
1669347000000|2022-11-25 03:30:00|193907.6|193757.6|193900.6|193750.6|193913.1|193763.1|193892.3|193742.3|251
1669347300000|2022-11-25 03:35:00|193902.2|193752.2|193856.8|193706.8|193908.4|193758.4|193850.9|193700.9|336
1669347600000|2022-11-25 03:40:00|193857.1|193707.1|193852|193702|193860.1|193710.1|193830.7|193680.7|226
1669347900000|2022-11-25 03:45:00|193850.7|193700.7|193857|193707|193860.1|193710.1|193843.5|193693.5|200
1669348200000|2022-11-25 03:50:00|193855.1|193705.1|193852.2|193702.2|193862.6|193712.6|193845.5|193695.5|195
1669348500000|2022-11-25 03:55:00|193851.9|193701.9|193856.7|193706.7|193863.6|193713.6|193847.8|193697.8|241
1669348800000|2022-11-25 04:00:00|193856.6|193706.6|193821|193671|193856.6|193706.6|193817.5|193667.5|268
1669349100000|2022-11-25 04:05:00|193821.1|193671.1|193810.4|193660.4|193821.1|193671.1|193801.3|193651.3|304
1669349400000|2022-11-25 04:10:00|193812.5|193662.5|193823.1|193673.1|193829.5|193679.5|193789.6|193639.6|314
1669349700000|2022-11-25 04:15:00|193823.2|193673.2|193819.7|193669.7|193836.8|193686.8|193815.6|193665.6|262
1669350000000|2022-11-25 04:20:00|193819|193669|193820.1|193670.1|193830.7|193680.7|193814.4|193664.4|233
1669350300000|2022-11-25 04:25:00|193821.4|193671.4|193827.4|193677.4|193834.2|193684.2|193819.2|193669.2|215
1669350600000|2022-11-25 04:30:00|193823.8|193673.8|193831.2|193681.2|193835.8|193685.8|193819|193669|215
1669350900000|2022-11-25 04:35:00|193831.5|193681.5|193829.6|193679.6|193847.7|193697.7|193818.9|193668.9|278
1669351200000|2022-11-25 04:40:00|193829.8|193679.8|193825.9|193675.9|193847.7|193697.7|193817.9|193667.9|210
1669351500000|2022-11-25 04:45:00|193825.6|193675.6|193831.8|193681.8|193836.2|193686.2|193819.6|193669.6|250
1669351800000|2022-11-25 04:50:00|193831.7|193681.7|193830.9|193680.9|193838.9|193688.9|193821.8|193671.8|267
1669352100000|2022-11-25 04:55:00|193830.3|193680.3|193818.2|193668.2|193849.3|193699.3|193811.9|193661.9|232
1669352400000|2022-11-25 05:00:00|193823.9|193673.9|193821|193671|193829.5|193679.5|193813.4|193663.4|177
1669352700000|2022-11-25 05:05:00|193821.1|193671.1|193816.5|193666.5|193831.7|193681.7|193809.7|193659.7|201
1669353000000|2022-11-25 05:10:00|193810.4|193660.4|193827.5|193677.5|193829.9|193703|193753|193634.6|271
1669353300000|2022-11-25 05:15:00|193826|193676|193779|193629|193836.6|193686.6|193766.2|193616.2|177
1669353600000|2022-11-25 05:20:00|193779.8|193629.8|193803.2|193653.2|193806.7|193656.7|193776.5|193626.5|191
1669353900000|2022-11-25 05:25:00|193805|193655|193863|193713|193876.4|193726.4|193802|193652|294
1669354200000|2022-11-25 05:30:00|193864.9|193714.9|193853.4|193703.4|193869|193719|193851.9|193701.9|179
1669354500000|2022-11-25 05:35:00|193852.9|193702.9|193886.8|193736.8|193894.7|193744.7|193852.2|193702.2|229
1669354800000|2022-11-25 05:40:00|193886.6|193736.6|193927.9|193777.9|193928.4|193778.4|193884.9|193734.9|235
1669355100000|2022-11-25 05:45:00|193928|193778|193930.3|193780.3|193940.7|193790.7|193924.7|193774.7|132
1669355400000|2022-11-25 05:50:00|193929.1|193779.1|193951.5|193801.5|193954.9|193804.9|193926.9|193776.9|255
1669355700000|2022-11-25 05:55:00|193953.1|193803.1|193922.6|193772.6|193964.9|193814.9|193919.6|193769.6|305
1669356000000|2022-11-25 06:00:00|193924.6|193774.6|193929.4|193779.4|193932.9|193782.9|193894.7|193744.7|372
1669356300000|2022-11-25 06:05:00|193929.5|193779.5|193911.1|193761.1|193954.8|193804.8|193908.1|193758.1|397
1669356600000|2022-11-25 06:10:00|193913.4|193763.4|193909.3|193759.3|193915.1|193765.1|193892.6|193742.6|176
1669356900000|2022-11-25 06:15:00|193910.5|193760.5|193935.3|193785.3|193941.5|193791.5|193907.4|193757.4|212
1669357200000|2022-11-25 06:20:00|193932.9|193782.9|193934.7|193784.7|193940.4|193790.4|193919.9|193769.9|366
1669357500000|2022-11-25 06:25:00|193934.8|193784.8|193921.6|193771.6|193947.3|193797.3|193913.2|193763.2|271
1669357800000|2022-11-25 06:30:00|193919|193769|193862.3|193712.3|193924.9|193774.9|193856.2|193706.2|267
1669358100000|2022-11-25 06:35:00|193862|193712|193853.9|193703.9|193864.2|193714.2|193845.1|193695.1|595
1669358400000|2022-11-25 06:40:00|193854.1|193704.1|193821.8|193671.8|193860.9|193710.9|193795.6|193645.6|296
1669358700000|2022-11-25 06:45:00|193822.4|193672.4|193805.9|193655.9|193825|193675|193802.5|193652.5|273
1669359000000|2022-11-25 06:50:00|193805.7|193655.7|193804.2|193654.2|193819.4|193669.4|193780.9|193630.9|304
1669359300000|2022-11-25 06:55:00|193804.8|193654.8|193776.1|193626.1|193807.9|193706.3|193756.3|193620.5|466
1669359600000|2022-11-25 07:00:00|193776.6|193626.6|193893.3|193743.3|193937.7|193787.7|193776.6|193626.6|461
1669359900000|2022-11-25 07:05:00|193894.7|193744.7|193893.5|193743.5|193903.7|193753.7|193854.7|193704.7|360
1669360200000|2022-11-25 07:10:00|193893.8|193743.8|193863.8|193713.8|193901.6|193751.6|193852.8|193702.8|337
1669360500000|2022-11-25 07:15:00|193864.3|193714.3|193926.7|193776.7|193938.9|193788.9|193860|193710|344
1669360800000|2022-11-25 07:20:00|193926.4|193776.4|193915.4|193765.4|193943.1|193793.1|193895.2|193745.2|399
1669361100000|2022-11-25 07:25:00|193918|193768|193865.6|193715.6|193918.8|193768.8|193822.2|193672.2|493
1669361400000|2022-11-25 07:30:00|193864.3|193714.3|193858.1|193708.1|193875|193725|193827.4|193677.4|426
1669361700000|2022-11-25 07:35:00|193858.4|193708.4|193899.5|193749.5|193902.5|193752.5|193826.3|193676.3|354
1669362000000|2022-11-25 07:40:00|193896.7|193746.7|193869.7|193719.7|193915.6|193765.6|193862.8|193712.8|419
1669362300000|2022-11-25 07:45:00|193871.7|193721.7|193855.7|193705.7|193880.1|193730.1|193835.9|193685.9|492
1669362600000|2022-11-25 07:50:00|193855.9|193705.9|193890.2|193740.2|193913.4|193807.5|193826.6|193701.9|538
1669362900000|2022-11-25 07:55:00|193891.1|193741.1|193971.4|193821.4|193971.4|193875|193866|193716|613
1669363200000|2022-11-25 08:00:00|193975.7|193825.7|194059|193909|194104.8|194007.4|193965.2|193815.2|708
1669363500000|2022-11-25 08:05:00|194056.9|193906.9|194062.5|193912.5|194096.4|193961.1|194008.2|193899|571
1669363800000|2022-11-25 08:10:00|194058.2|193908.2|194014.3|193864.3|194099.9|193999.3|193997.8|193859|627
1669364100000|2022-11-25 08:15:00|194014.2|193864.2|194057.9|193907.9|194066.3|193917.5|193967.3|193829.2|448
1669364400000|2022-11-25 08:20:00|194057.6|193907.6|193942.7|193792.7|194090.5|193940.5|193938.6|193788.6|460
1669364700000|2022-11-25 08:25:00|193942.6|193792.6|194049.5|193899.5|194052.5|193902.5|193904.4|193754.4|600
1669365000000|2022-11-25 08:30:00|194049.6|193899.6|193906.5|193756.5|194068.5|193918.5|193906.5|193756.5|458
1669365300000|2022-11-25 08:35:00|193906.4|193756.4|193944.4|193794.4|193967.7|193817.7|193904.9|193754.9|452
1669365600000|2022-11-25 08:40:00|193944.5|193794.5|193989.9|193839.9|194018|193868|193943|193793|519
1669365900000|2022-11-25 08:45:00|193987.3|193837.3|194001.4|193851.4|194028.4|193878.4|193946.7|193796.7|501
1669366200000|2022-11-25 08:50:00|194008.9|193858.9|194021.8|193871.8|194027.4|193877.4|193945.7|193795.7|629
1669366500000|2022-11-25 08:55:00|194022.2|193872.2|194009.5|193859.5|194060|193910|193986.2|193836.2|606
1669366800000|2022-11-25 09:00:00|194014.4|193864.4|193910.9|193760.9|194029.2|193879.2|193907|193757|693
1669367100000|2022-11-25 09:05:00|193911.3|193761.3|193929.5|193779.5|193944.3|193794.3|193907.4|193757.4|540
1669367400000|2022-11-25 09:10:00|193930.6|193780.6|194008.2|193858.2|194013.4|193863.4|193901.8|193751.8|593
1669367700000|2022-11-25 09:15:00|194008.5|193858.5|194021.1|193871.1|194054.1|193957.1|194003.3|193853.3|798
1669368000000|2022-11-25 09:20:00|194023.8|193873.8|194025|193875|194049.5|193938|193986.8|193849.8|611
1669368300000|2022-11-25 09:25:00|194015.3|193865.3|194022.7|193872.7|194055.3|193905.3|193978.3|193828.3|594
1669368600000|2022-11-25 09:30:00|194022.5|193872.5|194018.4|193868.4|194034|193924.3|193972|193854.6|750
1669368900000|2022-11-25 09:35:00|194018.2|193868.2|194138.7|193988.7|194158.8|194008.8|193997.6|193860.9|625
1669369200000|2022-11-25 09:40:00|194133.4|193983.4|194130.2|193980.2|194208|194058|194022.4|193872.4|720
1669369500000|2022-11-25 09:45:00|194130.4|193980.4|194159.8|194009.8|194211.4|194061.4|194116|193966|641
1669369800000|2022-11-25 09:50:00|194160.1|194010.1|194196.6|194046.6|194229.1|194079.1|194160.1|194010.1|659
1669370100000|2022-11-25 09:55:00|194180.5|194030.5|194172.1|194022.1|194218|194068|194167.1|194017.1|629
1669370400000|2022-11-25 10:00:00|194172|194022|194215.7|194065.7|194256.9|194106.9|194171|194021|724
1669370700000|2022-11-25 10:05:00|194216|194066|194201.5|194051.5|194217.4|194067.4|194195.2|194045.2|659
1669371000000|2022-11-25 10:10:00|194201.6|194051.6|194173.3|194023.3|194202.2|194052.2|194115.1|193965.1|485
1669371300000|2022-11-25 10:15:00|194173.4|194023.4|194174|194024|194212.7|194062.7|194163|194013|608
1669371600000|2022-11-25 10:20:00|194173.9|194023.9|194126.4|193976.4|194175.5|194025.5|194124.5|193974.5|475
1669371900000|2022-11-25 10:25:00|194127.1|193977.1|194044.7|193894.7|194129.6|193979.6|194037.6|193887.6|456
1669372200000|2022-11-25 10:30:00|194042.5|193892.5|194027.7|193877.7|194059.1|193909.1|194009.4|193859.4|408
1669372500000|2022-11-25 10:35:00|194028|193878|194107.6|193957.6|194107.6|193957.6|193964|193864.1|584
1669372800000|2022-11-25 10:40:00|194130|193980|194117.7|193967.7|194134.6|193984.6|194094.2|193944.2|420
1669373100000|2022-11-25 10:45:00|194120.5|193970.5|194054.1|193904.1|194126.4|193976.4|194037.6|193887.6|691
1669373400000|2022-11-25 10:50:00|194054|193904|194084.1|193934.1|194111.6|193961.6|194053.2|193903.2|520
1669373700000|2022-11-25 10:55:00|194084.4|193934.4|194125.5|193975.5|194128.8|193978.8|194062|193912|447
1669374000000|2022-11-25 11:00:00|194129.6|193979.6|194123.6|193973.6|194139.7|193989.7|194118.1|193968.1|609
1669374300000|2022-11-25 11:05:00|194121.9|193971.9|194170.4|194020.4|194180.3|194030.3|194118.2|193968.2|755
1669374600000|2022-11-25 11:10:00|194170.6|194020.6|194166.6|194016.6|194180.1|194030.1|194159.7|194009.7|576
1669374900000|2022-11-25 11:15:00|194164.4|194014.4|194160.3|194010.3|194166.8|194016.8|194122|193972|486
1669375200000|2022-11-25 11:20:00|194160.4|194010.4|194127.7|193977.7|194173.5|194033.6|194082|193971.1|369
1669375500000|2022-11-25 11:25:00|194128.1|193978.1|194132.6|193982.6|194137.4|193987.4|194048.5|193898.5|478
1669375800000|2022-11-25 11:30:00|194132.1|193982.1|194141.3|193991.3|194143.1|193993.1|194127.1|193977.1|484
1669376100000|2022-11-25 11:35:00|194141.8|193991.8|194132.5|193982.5|194145|194035.3|194075.1|193968.7|611
1669376400000|2022-11-25 11:40:00|194132.3|193982.3|194163.1|194013.1|194169.8|194037.6|194087.1|193971.3|596
1669376700000|2022-11-25 11:45:00|194162.7|194012.7|194243.4|194093.4|194248.7|194098.7|194154.8|194004.8|631
1669377000000|2022-11-25 11:50:00|194242.8|194092.8|194255|194105|194265.1|194115.1|194240.6|194090.6|599
1669377300000|2022-11-25 11:55:00|194255.1|194105.1|194222.6|194072.6|194288.7|194156.3|194202.1|194052.1|564
1669377600000|2022-11-25 12:00:00|194223.5|194073.5|194091|194041|194225.8|194079.5|194088.1|194000|736
1669377900000|2022-11-25 12:05:00|194092.8|194042.8|194167.2|194017.2|194167.2|194066.1|194067.3|193983.7|555
1669378200000|2022-11-25 12:10:00|194166.8|194016.8|194129.1|193979.1|194208.9|194100.9|194066|193957.7|546
1669378500000|2022-11-25 12:15:00|194128.8|193978.8|194174.1|194024.1|194212.4|194098.4|194079.5|193975.3|720
1669378800000|2022-11-25 12:20:00|194174.6|194024.6|194167.3|194017.3|194177.5|194076.5|194085.3|193985.6|414
1669379100000|2022-11-25 12:25:00|194167.4|194017.4|194127.7|193977.7|194173.1|194075.4|194074.9|193974.7|376
1669379400000|2022-11-25 12:30:00|194128.5|193978.5|194072.8|194022.8|194130.3|194034.7|194028.9|193942.4|485
1669379700000|2022-11-25 12:35:00|194128.7|193978.7|194163.1|194013.1|194173.6|194076|194071.2|193978.7|417
1669380000000|2022-11-25 12:40:00|194162.9|194012.9|194153|194103|194205.1|194106|194108.5|194012.7|264
1669380300000|2022-11-25 12:45:00|194152.7|194102.7|194122.3|194072.3|194196.5|194102.7|194097.4|194011.3|490
1669380600000|2022-11-25 12:50:00|194121.2|194071.2|194079.4|194029.4|194150.7|194071.3|194076|193986.9|443
1669380900000|2022-11-25 12:55:00|194079.1|194029.1|194083.3|193933.3|194155.2|194072.2|194041.1|193933.3|687
1669381200000|2022-11-25 13:00:00|194013.1|193963.1|194103.1|193953.1|194103.1|193995.9|193998|193891.7|802
1669381500000|2022-11-25 13:05:00|194101.8|193951.8|194035.5|193985.5|194132.7|194031|194011|193909.6|747
1669381800000|2022-11-25 13:10:00|194038.3|193988.3|193890.9|193840.9|194086.8|193989.1|193845|193742.3|627
1669382100000|2022-11-25 13:15:00|193890.4|193840.4|193969.3|193819.3|193994.4|193904.9|193848.8|193751.2|669
1669382400000|2022-11-25 13:20:00|193976.4|193826.4|194042.3|193992.3|194093|194001.4|193921.6|193815.1|801
1669382700000|2022-11-25 13:25:00|194043|193993|194119.4|194069.4|194165.3|194077.9|194001.4|193935.5|798
1669383000000|2022-11-25 13:30:00|194118.8|194068.8|194167|194117|194249.9|194172|194112.9|194009.2|809
1669383300000|2022-11-25 13:35:00|194168|194118|194130|194080|194181.6|194121|194072.3|193986.5|732
1669383600000|2022-11-25 13:40:00|194128.5|194078.5|194007.2|193957.2|194129.8|194079.8|193990.9|193940.9|708
1669383900000|2022-11-25 13:45:00|194005.8|193955.8|193959.8|193809.8|194020|193964.8|193906.4|193804.6|703
1669384200000|2022-11-25 13:50:00|193958.4|193808.4|193901.9|193851.9|193959.6|193867.3|193873|193775.9|749
1669384500000|2022-11-25 13:55:00|193902.2|193852.2|193869.7|193819.7|193955.6|193855.5|193820.9|193743.8|721
1669384800000|2022-11-25 14:00:00|193868|193818|193950.2|193900.2|194024.1|193927.6|193853.7|193782.5|695
1669385100000|2022-11-25 14:05:00|193949.7|193899.7|193879.1|193829.1|194012.2|193927.9|193861.8|193765.9|819
1669385400000|2022-11-25 14:10:00|193879|193829|193822.7|193672.7|193907.2|193857.2|193766.9|193666.3|849
1669385700000|2022-11-25 14:15:00|193820.1|193670.1|193871|193721|193951.1|193872.7|193784.1|193668|752
1669386000000|2022-11-25 14:20:00|193870.3|193720.3|193821.3|193771.3|193870.6|193781.7|193779.9|193681.3|638
1669386300000|2022-11-25 14:25:00|193822|193772|193892.2|193742.2|193893.8|193791.2|193780.4|193664.2|758
1669386600000|2022-11-25 14:30:00|193836.1|193786.1|193889.7|193839.7|193970.2|193876.2|193784.7|193687.8|783
1669386900000|2022-11-25 14:35:00|193890.1|193840.1|193807.7|193757.7|193952|193856.4|193778.7|193728.7|840
1669387200000|2022-11-25 14:40:00|193807.8|193757.8|193712.7|193562.7|193883.9|193792.7|193657.6|193552.7|881
1669387500000|2022-11-25 14:45:00|193711.7|193561.7|193590.6|193440.6|193722.7|193622.1|193539.7|193435|769
1669387800000|2022-11-25 14:50:00|193591.1|193441.1|193564.8|193514.8|193613.7|193515.2|193528|193412.6|737
1669388100000|2022-11-25 14:55:00|193564.3|193514.3|193795.5|193645.5|193801.9|193693.9|193562.2|193459.9|756
1669388400000|2022-11-25 15:00:00|193794.9|193644.9|193746.4|193596.4|193801.2|193684.6|193669|193568.9|851
1669388700000|2022-11-25 15:05:00|193745.4|193595.4|193707.9|193557.9|193753.4|193653.1|193614.4|193527.7|824
1669389000000|2022-11-25 15:10:00|193707.3|193557.3|193624.7|193574.7|193760.1|193664.8|193614.6|193553.4|760
1669389300000|2022-11-25 15:15:00|193625.4|193575.4|193635.4|193485.4|193711.9|193611.5|193585.7|193482.8|656
1669389600000|2022-11-25 15:20:00|193635.6|193485.6|193576.3|193526.3|193669.2|193569.3|193510.2|193438|710
1669389900000|2022-11-25 15:25:00|193576.9|193526.9|193474.4|193424.4|193595|193532.1|193469.7|193375.9|619
1669390200000|2022-11-25 15:30:00|193473.6|193423.6|193461|193311|193520.9|193427.4|193395.1|193298.6|565
1669390500000|2022-11-25 15:35:00|193465.2|193315.2|193477.5|193427.5|193523.8|193432.8|193400.1|193301.9|564
1669390800000|2022-11-25 15:40:00|193474.9|193424.9|193567.6|193417.6|193576.9|193487.8|193470.3|193369.9|581
1669391100000|2022-11-25 15:45:00|193568.4|193418.4|193473.6|193423.6|193576.7|193471.7|193473.6|193366.8|695
1669391400000|2022-11-25 15:50:00|193473.2|193423.2|193368.4|193318.4|193492.8|193423.2|193327.3|193244.4|668
1669391700000|2022-11-25 15:55:00|193362.6|193312.6|193408.8|193258.8|193416.6|193323.6|193327.7|193257.1|614
1669392000000|2022-11-25 16:00:00|193408.5|193258.5|193326.2|193276.2|193457.8|193359.5|193284.7|193228.6|701
1669392300000|2022-11-25 16:05:00|193325.4|193275.4|193333.7|193283.7|193494.9|193393.3|193311.9|193219.5|705
1669392600000|2022-11-25 16:10:00|193333.2|193283.2|193410.4|193360.4|193469|193378.5|193324.4|193243.8|580
1669392900000|2022-11-25 16:15:00|193411.1|193361.1|193415.6|193365.6|193531.4|193430.5|193403.4|193310|503
1669393200000|2022-11-25 16:20:00|193415.7|193365.7|193358|193308|193458.3|193369.1|193336.1|193255.6|465
1669393500000|2022-11-25 16:25:00|193357.4|193307.4|193368.6|193318.6|193419.4|193331.1|193332|193246.5|498
1669393800000|2022-11-25 16:30:00|193368.5|193318.5|193495.6|193345.6|193497.2|193427.1|193341.4|193245.3|656
1669394100000|2022-11-25 16:35:00|193496.1|193346.1|193452.4|193302.4|193535.5|193435.3|193400.9|193294.8|578
1669394400000|2022-11-25 16:40:00|193453.1|193303.1|193484.7|193334.7|193496.6|193388|193396.1|193287.4|608
1669394700000|2022-11-25 16:45:00|193484.5|193334.5|193406.8|193256.8|193490.8|193364.4|193345.1|193220.8|691
1669395000000|2022-11-25 16:50:00|193405.8|193255.8|193342.2|193292.2|193414|193315.8|193331.3|193230.7|566
1669395300000|2022-11-25 16:55:00|193338.5|193288.5|193372.4|193322.4|193391.3|193337.6|193334.6|193234.4|463
1669395600000|2022-11-25 17:00:00|193370.4|193320.4|193377.7|193327.7|193408.2|193327.7|193312.5|193234.5|546
1669395900000|2022-11-25 17:05:00|193380.4|193330.4|193310.5|193260.5|193429.3|193330.4|193276.5|193191.4|578
1669396200000|2022-11-25 17:10:00|193360.7|193210.7|193348.9|193198.9|193398.1|193299|193256.5|193159.2|631
1669396500000|2022-11-25 17:15:00|193349|193199|193297.7|193247.7|193349|193248.3|193250|193150.8|589
1669396800000|2022-11-25 17:20:00|193296.8|193246.8|193338.5|193288.5|193386.1|193292.4|193286.2|193189.4|468
1669397100000|2022-11-25 17:25:00|193338.2|193288.2|193254.2|193204.2|193386.6|193289.2|193249.7|193160.3|589
1669397400000|2022-11-25 17:30:00|193255.9|193205.9|193265.3|193215.3|193304.2|193254.2|193252.9|193202.9|389
1669397700000|2022-11-25 17:35:00|193265.1|193215.1|193313.7|193163.7|193349.8|193228.7|193232.8|193129.6|493
1669398000000|2022-11-25 17:40:00|193309.7|193159.7|193318.3|193168.3|193349.5|193248.5|193262.4|193153|578
1669398300000|2022-11-25 17:45:00|193318|193168|193305.9|193155.9|193322.3|193222.8|193234.9|193133.9|403
1669398600000|2022-11-25 17:50:00|193305.5|193155.5|193219.9|193169.9|193305.5|193199.9|193217.9|193118.6|420
1669398900000|2022-11-25 17:55:00|193270.3|193120.3|193157.8|193107.8|193295.2|193195.6|193157.8|193058.2|541
1669399200000|2022-11-25 18:00:00|193159.6|193109.6|193188.5|193138.5|193251.3|193149.1|193156|193056.7|565
1669399500000|2022-11-25 18:05:00|193189|193139|193168.5|193118.5|193242.9|193143.3|193166.5|193083.1|326
1669399800000|2022-11-25 18:10:00|193168.8|193118.8|193201.9|193051.9|193252.3|193150.7|193168.8|193033.4|396
1669400100000|2022-11-25 18:15:00|193201.3|193051.3|193352.8|193202.8|193352.8|193202.8|193133|193018.2|684
1669400400000|2022-11-25 18:20:00|193355.7|193205.7|193227.5|193077.5|193370.6|193220.6|193176.9|193026.9|529
1669400700000|2022-11-25 18:25:00|193227.2|193077.2|193203.8|193153.8|193260.3|193157.5|193166|193057.1|614
1669401000000|2022-11-25 18:30:00|193254.9|193104.9|193335.8|193185.8|193393.8|193243.8|193198.2|193092.5|592
1669401300000|2022-11-25 18:35:00|193333.4|193183.4|193347.9|193197.9|193415|193270|193286|193176.3|752
1669401600000|2022-11-25 18:40:00|193348|193198|193373.3|193223.3|193388.5|193249.6|193293.8|193189.3|501
1669401900000|2022-11-25 18:45:00|193372.7|193222.7|193393.9|193243.9|193423.3|193273.3|193349|193199|677
1669402200000|2022-11-25 18:50:00|193394.2|193244.2|193405.5|193255.5|193419|193269|193377.3|193227.3|820
1669402500000|2022-11-25 18:55:00|193402.9|193252.9|193404.3|193254.3|193410.5|193260.5|193387.7|193237.7|865
1669402800000|2022-11-25 19:00:00|193404.2|193254.2|193401.5|193251.5|193417.6|193267.6|193393.2|193243.2|558
1669403100000|2022-11-25 19:05:00|193401.3|193251.3|193409.4|193259.4|193414.6|193264.6|193392.2|193242.2|482
1669403400000|2022-11-25 19:10:00|193409.9|193259.9|193333.8|193183.8|193428.3|193278.3|193282.6|193132.6|745
1669403700000|2022-11-25 19:15:00|193319.3|193169.3|193245.8|193095.8|193369.3|193195.1|193217.5|192960.3|543
1669404000000|2022-11-25 19:20:00|193244.4|193094.4|193489|193224.8|193577.6|193338.6|193221.6|193071.6|686
1669404300000|2022-11-25 19:25:00|193489.2|193224|193619.6|193309.6|193631.2|193343.1|193411.2|193207|850
1669404600000|2022-11-25 19:30:00|193619.7|193309.7|193408.9|193258.9|193653.2|193343.2|193372.7|193188.9|572
1669404900000|2022-11-25 19:35:00|193404|193254|193249.1|193099.1|193480.4|193279.4|193240.8|193017.8|704
1669405200000|2022-11-25 19:40:00|193244.9|193094.9|193267|193117|193298.1|193148.1|193244.9|193094.9|776
1669405500000|2022-11-25 19:45:00|193265.7|193115.7|193261.1|193111.1|193276.7|193126.7|193224.7|193074.7|554
1669405800000|2022-11-25 19:50:00|193260.9|193110.9|193243.2|193093.2|193286.4|193136.4|193229.5|193079.5|434
1669406100000|2022-11-25 19:55:00|193250.1|193100.1|193236.1|193086.1|193299|193109.8|193173|192969.8|398
1669406400000|2022-11-25 20:00:00|193246.1|193096.1|193252.9|193102.9|193285.4|193116.3|193191.2|192967.7|561
1669406700000|2022-11-25 20:05:00|193254.5|193104.5|193210.6|193060.6|193324|193145|193130.6|192957.8|593
1669407000000|2022-11-25 20:10:00|193210.7|193060.7|193206|193056|193281.2|193131.2|193183.2|193033.2|559
1669407300000|2022-11-25 20:15:00|193205.1|193055.1|193216.2|193066.2|193231.8|193081.8|193179.9|193029.9|346
1669407600000|2022-11-25 20:20:00|193216.4|193066.4|193261.9|193111.9|193279.3|193129.3|193214.5|193064.5|483
1669407900000|2022-11-25 20:25:00|193261.7|193111.7|193238.3|193088.3|193292|193142|193230|193080|645
1669408200000|2022-11-25 20:30:00|193238.1|193088.1|193250.1|193100.1|193263.8|193113.8|193210.8|193060.8|675
1669408500000|2022-11-25 20:35:00|193249.7|193099.7|193318.6|193168.6|193318.7|193168.7|193237.6|193087.6|567
1669408800000|2022-11-25 20:40:00|193318.2|193168.2|193336.5|193186.5|193336.9|193186.9|193305.6|193155.6|454
1669409100000|2022-11-25 20:45:00|193336|193186|193367.2|193217.2|193411.5|193261.5|193333.5|193183.5|307
1669409400000|2022-11-25 20:50:00|193363.3|193213.3|193397.9|193247.9|193399|193249|193352.6|193202.6|240
1669409700000|2022-11-25 20:55:00|193395.8|193245.8|193395.9|193245.9|193399.8|193249.8|193382.2|193232.2|233
1669410000000|2022-11-25 21:00:00|193396.6|193246.6|193357.2|193207.2|193399.5|193249.5|193332.9|193182.9|218
1669410300000|2022-11-25 21:05:00|193356.9|193206.9|193336.7|193050.3|193374.1|193224.1|193261.8|193035.9|357
1669410600000|2022-11-25 21:10:00|193334.8|193050.7|193277.3|193127.3|193368|193193.5|193246.5|193008.9|326
1669410900000|2022-11-25 21:15:00|193278.3|193128.3|193251.7|193101.7|193368|193154.1|193246.3|193009.6|253
1669411200000|2022-11-25 21:20:00|193247|193097|193417.4|193107.4|193452.1|193198.7|193246.9|193001|379
1669411500000|2022-11-25 21:25:00|193417.8|193107.8|193434|193124|193444.5|193134.5|193382.5|193072.5|186
1669411800000|2022-11-25 21:30:00|193443|193133|193560.7|193250.7|193672.1|193362.1|193443|193133|356
1669412100000|2022-11-25 21:35:00|193561.9|193251.9|193527.6|193217.6|193561.9|193251.9|193487.6|193177.6|229
1669412400000|2022-11-25 21:40:00|193547.2|193237.2|193517|193207|193600|193290|193477.9|193167.9|133
1669412700000|2022-11-25 21:45:00|193526|193216|193555.4|193245.4|193564.5|193254.5|193468.4|193175.8|92
1669413000000|2022-11-25 21:50:00|193550|193240|193555.3|193245.3|193567.2|193257.2|193511.6|193201.6|72
1669413300000|2022-11-25 21:55:00|193554|193244|193585.5|193275.5|193589.1|193279.1|193493.9|193183.9|75
1669582800000|2022-11-27 21:00:00|193312|192957|193312|192957|193312|192957|193312|192957|1
1669583400000|2022-11-27 21:10:00|193558.3|193203.3|193312|192957|193558.3|193203.3|193300.2|192945.2|12
1669584300000|2022-11-27 21:25:00|193421.5|193066.5|193312|192957|193421.5|193066.5|193312|192957|3
1669586100000|2022-11-27 21:55:00|193399.4|193044.4|193563.3|193208.3|193563.3|193208.3|193312|192957|7
1669586400000|2022-11-27 22:00:00|193565.4|193210.4|193371.2|193061.2|193565.4|193210.4|193358|193025.5|27
1669586700000|2022-11-27 22:05:00|193358|193048|193358|193048|193416.3|193106.3|193358|193048|21
1669587000000|2022-11-27 22:10:00|193370.6|193060.6|193358|193048|193370.6|193060.6|193358|193048|14
1669587300000|2022-11-27 22:15:00|193440|193130|193335.6|193025.6|193440|193130|193320.3|193010.3|26
1669587600000|2022-11-27 22:20:00|193325.4|193015.4|193320.3|193010.3|193430|193120|193320.3|193010.3|26
1669587900000|2022-11-27 22:25:00|193335.6|193025.6|193320.3|193010.3|193335.6|193025.6|193320.3|193010.3|5
1669588200000|2022-11-27 22:30:00|193402|193092|193431|193121|193455|193145|193320.3|193010.3|88
1669588500000|2022-11-27 22:35:00|193375.6|193065.6|193450|193140|193456|193146|193320.3|193010.3|87
1669588800000|2022-11-27 22:40:00|193320.3|193010.3|193340.8|193030.8|193452|193142|193320.3|193010.3|56
1669589100000|2022-11-27 22:45:00|193320.3|193010.3|193484.2|193174.2|193484.2|193174.2|193320.3|193010.3|81
1669589400000|2022-11-27 22:50:00|193458|193148|193448.9|193138.9|193484.2|193174.2|193378.3|193068.3|36
1669589700000|2022-11-27 22:55:00|193378.1|193068.1|193540.9|193230.9|193541.2|193231.2|193378.1|193068.1|41
1669590000000|2022-11-27 23:00:00|193539.4|193229.4|193297.3|193147.3|193539.4|193229.4|193213|193007.8|115
1669590300000|2022-11-27 23:05:00|193297.2|193147.2|193275.2|193125.2|193339.7|193173.2|193215.5|193000.5|116
1669590600000|2022-11-27 23:10:00|193261.5|193111.5|193252.3|193102.3|193311|193125.7|193216.5|193004|58
1669590900000|2022-11-27 23:15:00|193251.8|193101.8|193243.4|193093.4|193301|193123.1|193212|193026|75
1669591200000|2022-11-27 23:20:00|193228.8|193078.8|193300.3|193032.4|193300.3|193103.7|193199.5|192993|89
1669591500000|2022-11-27 23:25:00|193232.4|193082.4|193256.1|193106.1|193320|193130.3|193215.5|193002|87
1669591800000|2022-11-27 23:30:00|193255.3|193105.3|193472.7|193179.3|193506.2|193292.1|193251.5|193054.2|277
1669592100000|2022-11-27 23:35:00|193472.9|193179.6|193401.8|193251.8|193479|193275.8|193383.3|193168|148
1669592400000|2022-11-27 23:40:00|193401.6|193251.6|193406.9|193256.9|193478|193287.5|193375|193156|107
1669592700000|2022-11-27 23:45:00|193407.4|193257.4|193532.5|193382.5|193601.7|193395.6|193386|193167.3|213
1669593000000|2022-11-27 23:50:00|193538.6|193388.6|193552.1|193402.1|193585.4|193435.4|193505.3|193300.8|226
1669593300000|2022-11-27 23:55:00|193553.1|193403.1|193564.1|193414.1|193583.7|193433.7|193547.1|193397.1|184
1669593600000|2022-11-28 00:00:00|193564.2|193414.2|193539.4|193389.4|193570.4|193420.4|193521.4|193371.4|297
1669593900000|2022-11-28 00:05:00|193536.6|193386.6|193525|193375|193550.2|193400.2|193517.9|193367.9|341
1669594200000|2022-11-28 00:10:00|193524.9|193374.9|193534.9|193384.9|193542.5|193392.5|193524.4|193374.4|238
1669594500000|2022-11-28 00:15:00|193535|193385|193431.1|193281.1|193537.5|193425.6|193418.2|193268.2|264
1669594800000|2022-11-28 00:20:00|193431|193281|193444.6|193294.6|193445.1|193337.8|193387.8|193265.7|576
1669595100000|2022-11-28 00:25:00|193443.9|193293.9|193394.3|193244.3|193448.7|193298.7|193383.8|193233.8|426
1669595400000|2022-11-28 00:30:00|193392.7|193242.7|193419|193269|193421.3|193271.3|193385.7|193235.7|368
1669595700000|2022-11-28 00:35:00|193419.1|193269.1|193436.6|193286.6|193443.7|193293.7|193414.9|193264.9|231
1669596000000|2022-11-28 00:40:00|193432.4|193282.4|193418.8|193268.8|193438.1|193288.1|193409.5|193259.5|336
1669596300000|2022-11-28 00:45:00|193418.5|193268.5|193416.3|193266.3|193421.2|193271.2|193402.4|193252.4|360
1669596600000|2022-11-28 00:50:00|193416.2|193266.2|193420.5|193270.5|193450.2|193300.2|193414.1|193264.1|489
1669596900000|2022-11-28 00:55:00|193420.4|193270.4|193441.4|193291.4|193451.5|193301.5|193415.8|193265.8|295
1669597200000|2022-11-28 01:00:00|193443.8|193293.8|193460.6|193310.6|193468.3|193318.3|193437.5|193287.5|314
1669597500000|2022-11-28 01:05:00|193460.7|193310.7|193457.9|193307.9|193487|193337|193439.7|193289.7|419
1669597800000|2022-11-28 01:10:00|193462.4|193312.4|193538.6|193388.6|193543|193393|193447.6|193297.6|248
1669598100000|2022-11-28 01:15:00|193538.8|193388.8|193541.1|193391.1|193542.4|193392.4|193528.7|193378.7|422
1669598400000|2022-11-28 01:20:00|193540.9|193390.9|193547.6|193397.6|193573.6|193423.6|193530.7|193380.7|458
1669598700000|2022-11-28 01:25:00|193547.5|193397.5|193563.8|193413.8|193587|193437|193541.4|193391.4|404
1669599000000|2022-11-28 01:30:00|193562.8|193412.8|193565.5|193415.5|193574.3|193424.3|193535.3|193385.3|376
1669599300000|2022-11-28 01:35:00|193559.9|193409.9|193538.4|193388.4|193566.2|193416.2|193522.6|193372.6|498
1669599600000|2022-11-28 01:40:00|193538.8|193388.8|193563.2|193413.2|193572.4|193422.4|193523.9|193373.9|348
1669599900000|2022-11-28 01:45:00|193563.1|193413.1|193570.8|193420.8|193585.4|193435.4|193563.1|193413.1|388
1669600200000|2022-11-28 01:50:00|193570.9|193420.9|193543.3|193393.3|193580.6|193430.6|193543.2|193393.2|390
1669600500000|2022-11-28 01:55:00|193546.1|193396.1|193538.1|193388.1|193551.5|193401.5|193531.8|193381.8|410
1669600800000|2022-11-28 02:00:00|193538|193388|193565.4|193415.4|193570.2|193420.2|193536.2|193386.2|353
1669601100000|2022-11-28 02:05:00|193565.3|193415.3|193546.6|193396.6|193585.3|193435.3|193538.6|193388.6|414
1669601400000|2022-11-28 02:10:00|193546.5|193396.5|193534.6|193384.6|193562.4|193412.4|193529.8|193379.8|391
1669601700000|2022-11-28 02:15:00|193534.1|193384.1|193549.1|193399.1|193589.7|193439.7|193525.2|193375.2|329
1669602000000|2022-11-28 02:20:00|193549.3|193399.3|193534.4|193384.4|193584.3|193434.3|193532.4|193382.4|455
1669602300000|2022-11-28 02:25:00|193527.1|193377.1|193533.8|193383.8|193555.8|193405.8|193526.7|193376.7|334
1669602600000|2022-11-28 02:30:00|193539.6|193389.6|193554.4|193404.4|193561.6|193411.6|193537.1|193387.1|322
1669602900000|2022-11-28 02:35:00|193554.1|193404.1|193527.2|193377.2|193554.4|193404.4|193522|193372|220
1669603200000|2022-11-28 02:40:00|193527.1|193377.1|193525.7|193375.7|193552.2|193402.2|193522.1|193372.1|271
1669603500000|2022-11-28 02:45:00|193525.6|193375.6|193538.1|193388.1|193547.1|193397.1|193521.5|193371.5|388
1669603800000|2022-11-28 02:50:00|193538.5|193388.5|193541.2|193391.2|193549.7|193399.7|193533.7|193383.7|351
1669604100000|2022-11-28 02:55:00|193541.1|193391.1|193526.3|193376.3|193543.8|193393.8|193521.3|193371.3|277
1669604400000|2022-11-28 03:00:00|193526.6|193376.6|193526.6|193376.6|193545.4|193395.4|193519.2|193369.2|293
1669604700000|2022-11-28 03:05:00|193528.4|193378.4|193546.5|193396.5|193546.5|193396.5|193524.6|193374.6|279
1669605000000|2022-11-28 03:10:00|193546.2|193396.2|193538.9|193388.9|193552.2|193402.2|193529.2|193379.2|365
1669605300000|2022-11-28 03:15:00|193539.2|193389.2|193538.4|193388.4|193550.2|193400.2|193536.7|193386.7|338
1669605600000|2022-11-28 03:20:00|193535.8|193385.8|193546.2|193396.2|193549.6|193399.6|193519.2|193369.2|289
1669605900000|2022-11-28 03:25:00|193551.9|193401.9|193550.1|193400.1|193558.3|193408.3|193541.6|193391.6|273
1669606200000|2022-11-28 03:30:00|193550.6|193400.6|193537.1|193387.1|193554.1|193404.1|193518.1|193368.1|277
1669606500000|2022-11-28 03:35:00|193536.3|193386.3|193539|193389|193543.4|193393.4|193535|193385|205
1669606800000|2022-11-28 03:40:00|193539.3|193389.3|193535.8|193385.8|193541.4|193391.4|193517.8|193367.8|248
1669607100000|2022-11-28 03:45:00|193536|193386|193538.7|193388.7|193543.4|193393.4|193534.7|193384.7|191
1669607400000|2022-11-28 03:50:00|193538.9|193388.9|193537.9|193387.9|193551.2|193401.2|193534.3|193384.3|190
1669607700000|2022-11-28 03:55:00|193538.2|193388.2|193522.6|193372.6|193546.5|193396.5|193518.9|193368.9|239
1669608000000|2022-11-28 04:00:00|193522.4|193372.4|193465.1|193315.1|193525.3|193419.7|193453.9|193303.9|407
1669608300000|2022-11-28 04:05:00|193464.9|193314.9|193473.1|193323.1|193476.5|193326.5|193459|193309|257
1669608600000|2022-11-28 04:10:00|193471.9|193321.9|193469.7|193319.7|193476|193326|193458.8|193308.8|189
1669608900000|2022-11-28 04:15:00|193469.3|193319.3|193472.6|193322.6|193475.2|193325.2|193458.2|193308.2|217
1669609200000|2022-11-28 04:20:00|193471.2|193321.2|193439.4|193289.4|193476.4|193326.4|193424|193274|244
1669609500000|2022-11-28 04:25:00|193439.5|193289.5|193403.9|193253.9|193444.7|193294.7|193400.8|193250.8|272
1669609800000|2022-11-28 04:30:00|193403.8|193253.8|193440.9|193290.9|193443.3|193293.3|193398.8|193248.8|259
1669610100000|2022-11-28 04:35:00|193439|193289|193461.2|193311.2|193481.4|193331.4|193433.4|193283.4|473
1669610400000|2022-11-28 04:40:00|193461.1|193311.1|193465.4|193315.4|193469.8|193319.8|193453.4|193303.4|347
1669610700000|2022-11-28 04:45:00|193465.5|193315.5|193495.1|193345.1|193504.5|193354.5|193461.7|193311.7|186
1669611000000|2022-11-28 04:50:00|193495.5|193345.5|193493|193343|193502.7|193352.7|193485.3|193335.3|185
1669611300000|2022-11-28 04:55:00|193490.1|193340.1|193501.7|193351.7|193509.2|193359.2|193486.3|193336.3|329
1669611600000|2022-11-28 05:00:00|193497.7|193347.7|193546.1|193396.1|193549|193399|193490.5|193340.5|264
1669611900000|2022-11-28 05:05:00|193545.7|193395.7|193547.5|193397.5|193576.2|193426.2|193543.5|193393.5|225
1669612200000|2022-11-28 05:10:00|193547.4|193397.4|193516.2|193366.2|193548.9|193398.9|193508.6|193358.6|320
1669612500000|2022-11-28 05:15:00|193516.1|193366.1|193579.5|193429.5|193583.1|193433.1|193507.2|193357.2|308
1669612800000|2022-11-28 05:20:00|193579.6|193429.6|193581.1|193431.1|193588.1|193438.1|193570.5|193420.5|190
1669613100000|2022-11-28 05:25:00|193579.7|193429.7|193585.1|193435.1|193591.4|193441.4|193574.7|193424.7|196
1669613400000|2022-11-28 05:30:00|193587.5|193437.5|193622.4|193472.4|193636.2|193486.2|193581.6|193431.6|325
1669613700000|2022-11-28 05:35:00|193622.5|193472.5|193666|193516|193670.8|193520.8|193612.9|193462.9|294
1669614000000|2022-11-28 05:40:00|193666.2|193516.2|193667.9|193517.9|193677.6|193527.6|193656.7|193506.7|288
1669614300000|2022-11-28 05:45:00|193668.2|193518.2|193682.7|193532.7|193685.4|193535.4|193655.3|193505.3|235
1669614600000|2022-11-28 05:50:00|193682.8|193532.8|193697.6|193547.6|193703.7|193553.7|193656.6|193506.6|261
1669614900000|2022-11-28 05:55:00|193697.7|193547.7|193704.3|193554.3|193715.3|193565.3|193693.9|193543.9|321
1669615200000|2022-11-28 06:00:00|193706.5|193556.5|193705.8|193555.8|193714.4|193564.4|193689|193539|709
1669615500000|2022-11-28 06:05:00|193704.5|193554.5|193702.7|193552.7|193714.6|193564.6|193693.6|193543.6|669
1669615800000|2022-11-28 06:10:00|193702.8|193552.8|193689.4|193539.4|193710.7|193560.7|193688.5|193538.5|761
1669616100000|2022-11-28 06:15:00|193689.8|193539.8|193610.7|193460.7|193689.8|193539.8|193610.6|193460.6|597
1669616400000|2022-11-28 06:20:00|193610.6|193460.6|193593|193443|193617.6|193467.6|193584.3|193434.3|373
1669616700000|2022-11-28 06:25:00|193593.1|193443.1|193597.9|193447.9|193622.3|193472.3|193586.6|193436.6|708
1669617000000|2022-11-28 06:30:00|193599.1|193449.1|193520.4|193370.4|193616.1|193466.1|193515.2|193365.2|348
1669617300000|2022-11-28 06:35:00|193519.9|193369.9|193481.6|193331.6|193524.8|193374.8|193470.7|193320.7|376
1669617600000|2022-11-28 06:40:00|193483.4|193333.4|193479.5|193329.5|193500.5|193350.5|193476.3|193326.3|319
1669617900000|2022-11-28 06:45:00|193480.1|193330.1|193468|193318|193515.1|193365.1|193464.6|193314.6|475
1669618200000|2022-11-28 06:50:00|193467.1|193317.1|193515.7|193365.7|193531|193381|193466.6|193316.6|439
1669618500000|2022-11-28 06:55:00|193516.3|193366.3|193511.1|193361.1|193523.6|193373.6|193501.2|193351.2|684
1669618800000|2022-11-28 07:00:00|193511|193361|193444.7|193294.7|193543.7|193393.7|193421.7|193271.7|635
1669619100000|2022-11-28 07:05:00|193444.3|193294.3|193513.6|193363.6|193518.9|193415.1|193437.1|193287.1|686
1669619400000|2022-11-28 07:10:00|193513.1|193363.1|193448.3|193298.3|193540.6|193390.6|193438|193288|531
1669619700000|2022-11-28 07:15:00|193448.6|193298.6|193463.2|193313.2|193486.4|193336.4|193437.8|193287.8|520
1669620000000|2022-11-28 07:20:00|193463.4|193313.4|193482.2|193332.2|193486.2|193336.2|193385.2|193277.6|596
1669620300000|2022-11-28 07:25:00|193480|193330|193508.1|193358.1|193543.9|193393.9|193480|193330|575
1669620600000|2022-11-28 07:30:00|193508.5|193358.5|193470.1|193320.1|193533.5|193392.3|193433.7|193312.4|391
1669620900000|2022-11-28 07:35:00|193470.2|193320.2|193519.4|193369.4|193536|193418.4|193422.9|193316.6|454
1669621200000|2022-11-28 07:40:00|193523.9|193373.9|193504.2|193354.2|193540.9|193413.2|193461.4|193340.7|487
1669621500000|2022-11-28 07:45:00|193504.4|193354.4|193567|193417|193618.9|193468.9|193450.2|193345.8|709
1669621800000|2022-11-28 07:50:00|193565.3|193415.3|193572.6|193422.6|193576|193426|193536.3|193386.3|537
1669622100000|2022-11-28 07:55:00|193572.3|193422.3|193657.5|193507.5|193672.9|193522.9|193558.3|193408.3|705
1669622400000|2022-11-28 08:00:00|193660.7|193510.7|193621|193471|193660.7|193510.7|193571.2|193421.2|800
1669622700000|2022-11-28 08:05:00|193620.3|193470.3|193540.6|193390.6|193620.5|193470.5|193531.8|193381.8|783
1669623000000|2022-11-28 08:10:00|193539|193389|193562.1|193412.1|193599|193449|193463.4|193355.6|682
1669623300000|2022-11-28 08:15:00|193565.2|193415.2|193525.1|193375.1|193598.9|193448.9|193519.9|193369.9|607
1669623600000|2022-11-28 08:20:00|193522.2|193372.2|193484.8|193334.8|193552.1|193402.1|193434|193333.3|387
1669623900000|2022-11-28 08:25:00|193484.7|193334.7|193434.2|193284.2|193488.9|193338.9|193430.1|193280.1|515
1669624200000|2022-11-28 08:30:00|193433.6|193283.6|193313|193163|193433.6|193283.6|193260|193110|715
1669624500000|2022-11-28 08:35:00|193314.4|193164.4|193261.1|193111.1|193354.5|193204.5|193242.9|193092.9|609
1669624800000|2022-11-28 08:40:00|193260.8|193110.8|193264.7|193114.7|193306.8|193156.8|193233.8|193083.8|700
1669625100000|2022-11-28 08:45:00|193264.4|193114.4|193287.2|193137.2|193357.6|193210.2|193260.2|193113.6|578
1669625400000|2022-11-28 08:50:00|193285.4|193135.4|193237.6|193087.6|193289.3|193139.3|193218.6|193068.6|537
1669625700000|2022-11-28 08:55:00|193237.9|193087.9|193200.7|193050.7|193276|193126|193182.6|193032.6|688
1669626000000|2022-11-28 09:00:00|193196.3|193046.3|193160.3|193010.3|193231.7|193085.6|193135.6|193005|790
1669626300000|2022-11-28 09:05:00|193160.1|193010.1|193199.1|193049.1|193218|193068|193151.5|193001.5|713
1669626600000|2022-11-28 09:10:00|193199.4|193049.4|193199.3|193049.3|193207.6|193057.6|193160.1|193010.1|627
1669626900000|2022-11-28 09:15:00|193199.6|193049.6|193226.7|193076.7|193234.1|193094.1|193144.1|193022.6|566
1669627200000|2022-11-28 09:20:00|193224.5|193074.5|193235.4|193085.4|193242|193092|193191.7|193041.7|647
1669627500000|2022-11-28 09:25:00|193235.3|193085.3|193236.8|193086.8|193240.4|193090.4|193224.9|193074.9|586
1669627800000|2022-11-28 09:30:00|193236.7|193086.7|193222.3|193072.3|193267.8|193117.8|193219.4|193069.4|591
1669628100000|2022-11-28 09:35:00|193222.4|193072.4|193188.5|193038.5|193228.7|193078.7|193164.5|193014.5|562
1669628400000|2022-11-28 09:40:00|193188.4|193038.4|193200.6|193050.6|193204.7|193054.7|193173.8|193023.8|420
1669628700000|2022-11-28 09:45:00|193201.8|193051.8|193231.4|193081.4|193261.1|193111.1|193196.7|193046.7|587
1669629000000|2022-11-28 09:50:00|193231.7|193081.7|193205.4|193055.4|193234.2|193084.2|193197.6|193047.6|514
1669629300000|2022-11-28 09:55:00|193205.5|193055.5|193418.2|193268.2|193426.7|193276.7|193192.1|193042.1|660
1669629600000|2022-11-28 10:00:00|193418.6|193268.6|193413.4|193263.4|193478.6|193328.6|193399.6|193249.6|684
1669629900000|2022-11-28 10:05:00|193414.5|193264.5|193380.5|193230.5|193429.7|193279.7|193375.7|193225.7|700
1669630200000|2022-11-28 10:10:00|193380.4|193230.4|193354.1|193204.1|193400.5|193250.5|193311.9|193161.9|613
1669630500000|2022-11-28 10:15:00|193352.9|193202.9|193344.1|193194.1|193396.8|193246.8|193311.6|193161.6|634
1669630800000|2022-11-28 10:20:00|193345|193195|193304.3|193154.3|193355.3|193205.3|193281.3|193131.3|535
1669631100000|2022-11-28 10:25:00|193304.1|193154.1|193250.8|193100.8|193310|193160|193230|193080|479
1669631400000|2022-11-28 10:30:00|193250.3|193100.3|193236.5|193086.5|193250.5|193100.5|193228.4|193078.4|606
1669631700000|2022-11-28 10:35:00|193235.8|193085.8|193235|193085|193239.7|193089.7|193228.5|193078.5|367
1669632000000|2022-11-28 10:40:00|193234.6|193084.6|193236.5|193086.5|193238.6|193088.6|193225.5|193075.5|418
1669632300000|2022-11-28 10:45:00|193235.4|193085.4|193325.7|193175.7|193327.8|193177.8|193235.4|193085.4|476
1669632600000|2022-11-28 10:50:00|193326|193176|193302.7|193152.7|193344.6|193194.6|193301.1|193151.1|424
1669632900000|2022-11-28 10:55:00|193302.2|193152.2|193263.2|193113.2|193327.1|193177.1|193261.7|193111.7|444
1669633200000|2022-11-28 11:00:00|193260.1|193110.1|193246.6|193096.6|193272.6|193122.6|193233.4|193083.4|550
1669633500000|2022-11-28 11:05:00|193248.2|193098.2|193270|193120|193271.9|193141.4|193191.4|193093.5|354
1669633800000|2022-11-28 11:10:00|193267.5|193117.5|193266.6|193116.6|193272.2|193170.4|193217.3|193110|266
1669634100000|2022-11-28 11:15:00|193266.4|193116.4|193325.3|193175.3|193346.2|193196.2|193262.7|193112.7|613
1669634400000|2022-11-28 11:20:00|193321|193171|193341.4|193191.4|193358.1|193208.1|193313.1|193163.1|482
1669634700000|2022-11-28 11:25:00|193340.9|193190.9|193322.2|193172.2|193352|193202|193315|193165|497
1669635000000|2022-11-28 11:30:00|193321.7|193171.7|193323.2|193173.2|193359.7|193209.7|193309.7|193159.7|401
1669635300000|2022-11-28 11:35:00|193324.7|193174.7|193341.8|193191.8|193388.8|193238.8|193305.4|193155.4|633
1669635600000|2022-11-28 11:40:00|193340.2|193190.2|193321.8|193171.8|193350.5|193200.5|193308.4|193158.4|614
1669635900000|2022-11-28 11:45:00|193321.7|193171.7|193385|193235|193389|193239|193319.3|193169.3|595
1669636200000|2022-11-28 11:50:00|193383|193233|193356.7|193206.7|193383|193233|193319.5|193169.5|437
1669636500000|2022-11-28 11:55:00|193356.8|193206.8|193309.3|193159.3|193358.3|193208.3|193285|193135|491
1669636800000|2022-11-28 12:00:00|193301.8|193151.8|193477|193327|193477.5|193368.2|193301.8|193151.8|715
1669637100000|2022-11-28 12:05:00|193476.8|193326.8|193322|193172|193477.6|193327.6|193271|193171.2|580
1669637400000|2022-11-28 12:10:00|193321.3|193171.3|193194.4|193044.4|193321.3|193171.3|193149.2|193043.7|497
1669637700000|2022-11-28 12:15:00|193194.6|193044.6|193237.9|193087.9|193238.2|193137.4|193140.5|193042.5|433
1669638000000|2022-11-28 12:20:00|193237.7|193087.7|193154.1|193104.1|193242.9|193141.4|193148.2|193052.7|407
1669638300000|2022-11-28 12:25:00|193155.1|193105.1|193191.7|193041.7|193241.9|193116.2|193116.4|193015|610
1669638600000|2022-11-28 12:30:00|193191|193041|193110.3|193060.3|193230.1|193125.7|193100.2|193001.8|580
1669638900000|2022-11-28 12:35:00|193110|193060|193168.5|193018.5|193170.2|193065.8|193109.5|193005.7|670
1669639200000|2022-11-28 12:40:00|193168|193018|193159.5|193009.5|193168|193061.2|193105.8|193005.3|406
1669639500000|2022-11-28 12:45:00|193159.8|193009.8|193162.7|193012.7|193165.3|193060.4|193108.4|193005.2|472
1669639800000|2022-11-28 12:50:00|193162.8|193012.8|193154.2|193004.2|193164.4|193062|193099.9|192984.7|487
1669640100000|2022-11-28 12:55:00|193154.3|193004.3|193151.4|193001.4|193160.7|193057.2|193089.8|192987.7|403
1669640400000|2022-11-28 13:00:00|193152.1|193002.1|193190.1|193140.1|193196.7|193146.7|193098.8|192999.5|732
1669640700000|2022-11-28 13:05:00|193189.9|193139.9|193270.8|193220.8|193314.9|193220.8|193180.3|193122.2|620
1669641000000|2022-11-28 13:10:00|193271.2|193221.2|193326.9|193276.9|193328.2|193278.2|193205.7|193155.7|697
1669641300000|2022-11-28 13:15:00|193325.9|193275.9|193360.4|193310.4|193422.1|193324|193316.9|193244|720
1669641600000|2022-11-28 13:20:00|193360.2|193310.2|193247.9|193197.9|193396.9|193315.7|193247.9|193187.2|700
1669641900000|2022-11-28 13:25:00|193246.2|193196.2|193290.3|193240.3|193347.9|193246.7|193220.4|193136.3|723
1669642200000|2022-11-28 13:30:00|193290.4|193240.4|193256.2|193206.2|193338.6|193240.4|193213.2|193116.8|751
1669642500000|2022-11-28 13:35:00|193255.8|193205.8|193343.6|193293.6|193343.6|193293.6|193251.1|193153.1|811
1669642800000|2022-11-28 13:40:00|193340.7|193290.7|193317.2|193267.2|193424.5|193363.6|193315.8|193234.7|734
1669643100000|2022-11-28 13:45:00|193316|193266|193413.6|193363.6|193415.6|193365.6|193255.7|193205.7|759
1669643400000|2022-11-28 13:50:00|193412.2|193362.2|193377.3|193327.3|193415.3|193365.3|193284.6|193234.6|794
1669643700000|2022-11-28 13:55:00|193376.2|193326.2|193325.5|193275.5|193382.9|193332.9|193300.5|193225.1|719
1669644000000|2022-11-28 14:00:00|193325.1|193275.1|193574|193524|193617.3|193532.7|193319.2|193199.7|898
1669644300000|2022-11-28 14:05:00|193572.8|193522.8|193626.1|193576.1|193754.8|193658|193563.6|193472.7|854
1669644600000|2022-11-28 14:10:00|193627.4|193577.4|193505.6|193455.6|193653.9|193577.4|193487.5|193386.8|932
1669644900000|2022-11-28 14:15:00|193505.4|193455.4|193489.2|193439.2|193617|193519.8|193471.2|193375|754
1669645200000|2022-11-28 14:20:00|193490.2|193440.2|193522.3|193472.3|193580.2|193501.5|193470.7|193395.5|778
1669645500000|2022-11-28 14:25:00|193523.1|193473.1|193673.3|193523.3|193686.2|193590.8|193475.5|193389|762
1669645800000|2022-11-28 14:30:00|193673.5|193523.5|193445.4|193395.4|193701.5|193593.2|193444.9|193394.9|971
1669646100000|2022-11-28 14:35:00|193444.3|193394.3|193468.1|193418.1|193525.5|193475.5|193399.6|193303.7|966
1669646400000|2022-11-28 14:40:00|193464.9|193414.9|193394.3|193344.3|193521.2|193471.2|193382.4|193332.4|944
1669646700000|2022-11-28 14:45:00|193393.9|193343.9|193378.6|193328.6|193483.2|193433.2|193363.2|193293.9|917
1669647000000|2022-11-28 14:50:00|193377.6|193327.6|193525.7|193475.7|193595.8|193501.9|193365.8|193268.7|946
1669647300000|2022-11-28 14:55:00|193525.3|193475.3|193570.1|193520.1|193622.6|193527.5|193482.8|193380.4|923
1669647600000|2022-11-28 15:00:00|193570.4|193520.4|193480.4|193430.4|193645.6|193545.7|193480.2|193420|882
1669647900000|2022-11-28 15:05:00|193482.1|193432.1|193645.2|193495.2|193674.9|193577|193451.8|193401.8|882
1669648200000|2022-11-28 15:10:00|193645.3|193495.3|193460.6|193410.6|193667.4|193575.9|193436.4|193376.1|795
1669648500000|2022-11-28 15:15:00|193464.9|193414.9|193478.6|193428.6|193560.5|193495.1|193432.6|193382.6|813
1669648800000|2022-11-28 15:20:00|193478.9|193428.9|193474.4|193424.4|193569.6|193472.3|193422.4|193368.9|838
1669649100000|2022-11-28 15:25:00|193474.2|193424.2|193489.1|193339.1|193532.8|193436.7|193399.9|193321.1|850
1669649400000|2022-11-28 15:30:00|193488.9|193338.9|193521.6|193471.6|193548.9|193473.7|193405.3|193301.5|896
1669649700000|2022-11-28 15:35:00|193521.8|193471.8|193510.9|193460.9|193611.6|193512.3|193485.9|193387.6|931
1669650000000|2022-11-28 15:40:00|193553.2|193403.2|193369.6|193319.6|193561.8|193473.2|193358.8|193258.7|849
1669650300000|2022-11-28 15:45:00|193372.1|193322.1|193283|193233|193424.3|193341.3|193278.8|193196|869
1669650600000|2022-11-28 15:50:00|193282.5|193232.5|193162.4|193112.4|193350.7|193272.1|193162.1|193108.1|811
1669650900000|2022-11-28 15:55:00|193160.1|193110.1|193062.3|193012.3|193214.2|193115|193061.8|193004.6|771
1669651200000|2022-11-28 16:00:00|193062.6|193012.6|193084.2|193034.2|193126.9|193038.1|193019.5|192945.4|692
1669651500000|2022-11-28 16:05:00|193084.1|193034.1|193138.3|193088.3|193178.4|193128.4|193083.2|193033.2|743
1669651800000|2022-11-28 16:10:00|193136.7|193086.7|193055.2|193005.2|193182.5|193132.5|193049.4|192999.4|677
1669652100000|2022-11-28 16:15:00|193055|193005|193041.7|192991.7|193087.8|193012.8|192993.1|192928.7|736
1669652400000|2022-11-28 16:20:00|193057|193007|193102.8|193052.8|193138.7|193088.7|193034|192984|578
1669652700000|2022-11-28 16:25:00|193101.6|193051.6|193274.3|193124.3|193289.7|193188.3|193101.2|193051.2|725
1669653000000|2022-11-28 16:30:00|193273.5|193123.5|193284.1|193134.1|193287.5|193190.6|193189.3|193102.7|731
1669653300000|2022-11-28 16:35:00|193283.7|193133.7|193234.4|193084.4|193289.3|193175.1|193147.8|193053.2|665
1669653600000|2022-11-28 16:40:00|193186.8|193136.8|193151.1|193101.1|193240.2|193140.3|193144.6|193047.1|551
1669653900000|2022-11-28 16:45:00|193150.9|193100.9|193148.1|193098.1|193155.3|193105.3|193113.5|193063.5|571
1669654200000|2022-11-28 16:50:00|193148.5|193098.5|193112.8|193062.8|193200.8|193104.5|193109.4|193047.5|666
1669654500000|2022-11-28 16:55:00|193115.5|193065.5|193129.6|193079.6|193156.8|193106.8|193106.1|193056.1|638
1669654800000|2022-11-28 17:00:00|193128.3|193078.3|193219.1|193169.1|193303.6|193232.5|193102.2|193052.2|903
1669655100000|2022-11-28 17:05:00|193221.9|193171.9|193212.4|193162.4|193227.6|193177.6|193121.3|193071.3|909
1669655400000|2022-11-28 17:10:00|193212.1|193162.1|193200.4|193150.4|193232.7|193182.7|193168.7|193118.7|859
1669655700000|2022-11-28 17:15:00|193200.8|193150.8|193084.1|193034.1|193215.5|193153.4|193082|192994.8|856
1669656000000|2022-11-28 17:20:00|193083.9|193033.9|193119.3|193069.3|193125|193075|193046.5|192996.5|743
1669656300000|2022-11-28 17:25:00|193119.1|193069.1|193120.6|193070.6|193149.3|193072|193064.8|192995.2|649
1669656600000|2022-11-28 17:30:00|193120.4|193070.4|193071.7|193021.7|193161.6|193071.4|193066.8|192972.2|631
1669656900000|2022-11-28 17:35:00|193071.9|193021.9|193038.4|192988.4|193091.9|193022.7|192990|192904.5|621
1669657200000|2022-11-28 17:40:00|193037.9|192987.9|193142.2|193092.2|193146|193096|193035.8|192977.1|741
1669657500000|2022-11-28 17:45:00|193141.9|193091.9|193162.3|193012.3|193206.6|193108.6|193073.4|192975.3|705
1669657800000|2022-11-28 17:50:00|193161.5|193011.5|193100.2|193050.2|193170.5|193072.4|193073.4|192971.8|673
1669658100000|2022-11-28 17:55:00|193098.7|193048.7|193076|193026|193158.7|193067.6|193064.2|192966|608
1669658400000|2022-11-28 18:00:00|193076.1|193026.1|193077|193027|193150.2|193062.7|193057.5|192997.4|552
1669658700000|2022-11-28 18:05:00|193076.7|193026.7|193112.5|193062.5|193128|193069.5|193052.9|192973.4|588
1669659000000|2022-11-28 18:10:00|193112.4|193062.4|193116.9|193066.9|193195.5|193096.8|193099.5|192979|716
1669659300000|2022-11-28 18:15:00|193116.3|193066.3|193139.8|193089.8|193193.9|193100.8|193081.9|192980.2|653
1669659600000|2022-11-28 18:20:00|193139.7|193089.7|193117.5|193067.5|193186.3|193091|193067.4|192966.9|692
1669659900000|2022-11-28 18:25:00|193117.6|193067.6|193104.9|193054.9|193168.3|193069.4|193052.2|192957.7|585
1669660200000|2022-11-28 18:30:00|193104.6|193054.6|193082.4|193032.4|193151.3|193059.4|193062.7|192976.9|644
1669660500000|2022-11-28 18:35:00|193083.5|193033.5|193033.9|192983.9|193083.5|193033.5|193019.1|192932.7|646
1669660800000|2022-11-28 18:40:00|193034.3|192984.3|193081.3|192931.3|193115.5|193014.3|192998.1|192910.2|700
1669661100000|2022-11-28 18:45:00|193083.2|192933.2|193041.4|192891.4|193092|192989.6|192980|192886.1|646
1669661400000|2022-11-28 18:50:00|193040.4|192890.4|192994.1|192944.1|193081.8|192981.3|192983.3|192886.7|513
1669661700000|2022-11-28 18:55:00|192994.9|192944.9|192992.8|192942.8|193050.1|192980.5|192982.6|192890.4|535
1669662000000|2022-11-28 19:00:00|192992.6|192942.6|193031.9|192981.9|193079|192989.9|192986.3|192891.3|465
1669662300000|2022-11-28 19:05:00|193032|192982|193069.5|193019.5|193083.4|193031.1|193016|192918|623
1669662600000|2022-11-28 19:10:00|193069.3|193019.3|193017.7|192967.7|193113.1|193020.5|193015.1|192956.6|660
1669662900000|2022-11-28 19:15:00|193019.1|192969.1|193031|192981|193085.7|192985.1|193014.8|192932.8|566
1669663200000|2022-11-28 19:20:00|193031.3|192981.3|193032|192982|193058.5|193008.5|193028.5|192978.5|582
1669663500000|2022-11-28 19:25:00|193032.1|192982.1|193032.7|192982.7|193047.2|192997.2|193027.3|192977.3|430
1669663800000|2022-11-28 19:30:00|193032.6|192982.6|193080.1|192930.1|193080.5|192987.7|192996.7|192915.8|478
1669664100000|2022-11-28 19:35:00|193083.3|192933.3|193035.2|192985.2|193083.4|192993.6|192975.1|192925.1|537
1669664400000|2022-11-28 19:40:00|193037.9|192987.9|193071.8|193021.8|193086.4|193036.4|193036.8|192986.8|439
1669664700000|2022-11-28 19:45:00|193071.7|193021.7|193124.5|193074.5|193168.9|193078.9|193067.9|192977.3|538
1669665000000|2022-11-28 19:50:00|193124.9|193074.9|193035.6|192985.6|193125.1|193075.1|192996.6|192940.9|609
1669665300000|2022-11-28 19:55:00|193035.4|192985.4|193086.2|192936.2|193101.8|193000.4|192996.2|192902.6|643
1669665600000|2022-11-28 20:00:00|193083.3|192933.3|193090.6|192940.6|193092.7|192996.2|193023.5|192921.7|599
1669665900000|2022-11-28 20:05:00|193090.9|192940.9|193080.2|193030.2|193131.6|193031.3|193030.7|192930.9|600
1669666200000|2022-11-28 20:10:00|193079.9|193029.9|193078.1|193028.1|193128.9|193061.4|193069.7|192974.2|575
1669666500000|2022-11-28 20:15:00|193076.9|193026.9|193072.3|193022.3|193128.8|193034|193064.3|192972.8|464
1669666800000|2022-11-28 20:20:00|193072.5|193022.5|193090.7|192940.7|193126.1|193026.6|193037.9|192937.7|519
1669667100000|2022-11-28 20:25:00|193090.5|192940.5|193095.7|192945.7|193098.1|192997.5|193027.9|192938.8|412
1669667400000|2022-11-28 20:30:00|193095.8|192945.8|193078.4|193028.4|193160.9|193065.7|193041.3|192945.6|500
1669667700000|2022-11-28 20:35:00|193078.5|193028.5|193119.7|192969.7|193129.7|193030.4|193067.8|192965|500
1669668000000|2022-11-28 20:40:00|193120.7|192970.7|193153.4|193003.4|193156.9|193055.2|193071.5|192969.5|497
1669668300000|2022-11-28 20:45:00|193151|193001|193148.4|193098.4|193201|193099|193021.8|192912.3|659
1669668600000|2022-11-28 20:50:00|193148.3|193098.3|193235.7|193085.7|193238.7|193134.3|193114.5|193009.2|746
1669668900000|2022-11-28 20:55:00|193234.4|193084.4|193154.5|193104.5|193238.6|193137.2|193146.4|193047.9|791
1669669200000|2022-11-28 21:00:00|193205.8|193055.8|193241.2|193091.2|193248.7|193146.9|193147.9|193043.5|521
1669669500000|2022-11-28 21:05:00|193241.3|193091.3|193226.3|193076.3|193246.4|193143.4|193178.3|193066.4|683
1669669800000|2022-11-28 21:10:00|193225.9|193075.9|193127|192977|193235|193089.4|193061.2|192911.2|542
1669670100000|2022-11-28 21:15:00|193126.9|192976.9|193214.1|193064.1|193245.3|193143.8|193123.8|192976.8|433
1669670400000|2022-11-28 21:20:00|193214.5|193064.5|193165.5|193015.5|193215.3|193113.6|193023.5|192924.2|414
1669670700000|2022-11-28 21:25:00|193166.9|193016.9|193157.7|193007.7|193182.4|193032.4|193152.2|193002.2|378
1669671000000|2022-11-28 21:30:00|193157.9|193007.9|193131.7|192981.7|193163.6|193013.6|193120.4|192970.4|275
1669671300000|2022-11-28 21:35:00|193131.6|192981.6|193086.8|192936.8|193148.5|192998.5|193023.2|192916.3|269
1669671600000|2022-11-28 21:40:00|193086.6|192936.6|193072.7|192922.7|193101.1|192993.4|193021.6|192917.9|303
1669671900000|2022-11-28 21:45:00|193075.5|192925.5|193081.8|192931.8|193093.4|192943.4|193061.4|192911.4|283
1669672200000|2022-11-28 21:50:00|193081.7|192931.7|193077.7|192927.7|193100.3|192950.3|193077.1|192927.1|193
1669672500000|2022-11-28 21:55:00|193077.4|192927.4|193177|192904.1|193204.5|192971|193041.3|192891.3|200
1669672800000|2022-11-28 22:00:00|193176.1|192905.1|193181.4|192902.7|193201.8|192916.6|193152|192842|36
1669673100000|2022-11-28 22:05:00|193183.7|192908.3|193241.8|192931.8|193289.2|192979.2|193165.2|192855.6|59
1669673400000|2022-11-28 22:10:00|193240.6|192930.6|193270.7|192960.7|193299.7|192989.7|193205.9|192895.9|60
1669673700000|2022-11-28 22:15:00|193275.4|192965.4|193265|192955|193292.8|192991.2|193229.8|192919.8|159
1669674000000|2022-11-28 22:20:00|193276.4|192966.4|193254.7|192944.7|193278.7|192988.1|193230.5|192920.5|48
1669674300000|2022-11-28 22:25:00|193295.3|192998.1|193231.9|192921.9|193299.6|192998.1|193231.1|192921.1|109
1669674600000|2022-11-28 22:30:00|193227.2|192917.2|193169.5|193019.5|193259.2|193034.1|193154.2|192917.2|242
1669674900000|2022-11-28 22:35:00|193169|193019|193148.6|192998.6|193169|193019|193135.1|192985.1|106
1669675200000|2022-11-28 22:40:00|193150.1|193000.1|193162.2|193012.2|193168.5|193018.5|193136.7|192986.7|138
1669675500000|2022-11-28 22:45:00|193140.4|192990.4|193149.6|192999.6|193171.2|193021.2|193136.7|192986.7|148
1669675800000|2022-11-28 22:50:00|193153.4|193003.4|193144.3|192994.3|193153.4|193003.4|193130.8|192980.8|84
1669676100000|2022-11-28 22:55:00|193145.2|192995.2|193212.6|192902.6|193247.5|193000.2|193096.8|192865.7|143
1669676400000|2022-11-28 23:00:00|193156.2|193006.2|193152.7|193002.7|193227.7|193043.9|193141.1|192970.7|287
1669676700000|2022-11-28 23:05:00|193152.8|193002.8|193136.7|192986.7|193159.3|193009.3|193124.2|192974.2|184
1669677000000|2022-11-28 23:10:00|193136.5|192986.5|193139.4|192989.4|193148.4|192998.4|193135.3|192985.3|197
1669677300000|2022-11-28 23:15:00|193139|192989|193143.2|192993.2|193157.3|193007.3|193133.1|192983.1|107
1669677600000|2022-11-28 23:20:00|193141.4|192991.4|193140.9|192990.9|193147.3|192997.3|193131|192981|115
1669677900000|2022-11-28 23:25:00|193140.8|192990.8|193139.4|192989.4|193148.9|192998.9|193134.7|192984.7|120
1669678200000|2022-11-28 23:30:00|193138.5|192988.5|193153.6|193003.6|193155.4|193005.4|193129.5|192979.5|128
1669678500000|2022-11-28 23:35:00|193147.1|192997.1|193161.7|193011.7|193166.7|193016.7|193147|192997|182
1669678800000|2022-11-28 23:40:00|193162.6|193012.6|193156.8|193006.8|193166|193016|193149.8|192999.8|137
1669679100000|2022-11-28 23:45:00|193153.4|193003.4|193174.6|193024.6|193180.6|193030.6|193152.3|193002.3|169
1669679400000|2022-11-28 23:50:00|193174.8|193024.8|193156.5|193006.5|193183|193033|193150|193000|203
1669679700000|2022-11-28 23:55:00|193158.3|193008.3|193189|193039|193198.6|193048.6|193156.5|193006.5|170
1669680000000|2022-11-29 00:00:00|193190.1|193040.1|193192.5|193042.5|193196.2|193046.2|193178.4|193028.4|317
1669680300000|2022-11-29 00:05:00|193192.6|193042.6|193190.1|193040.1|193196.3|193046.3|193173|193023|268
1669680600000|2022-11-29 00:10:00|193193.9|193043.9|193192|193042|193196|193086.9|193136.9|193015.4|233
1669680900000|2022-11-29 00:15:00|193186.5|193036.5|193159.7|193009.7|193191.1|193041.1|193149.4|192999.4|231
1669681200000|2022-11-29 00:20:00|193160.2|193010.2|193184|193034|193192.8|193042.8|193153.2|193003.2|194
1669681500000|2022-11-29 00:25:00|193184.2|193034.2|193196.6|193046.6|193199.8|193049.8|193164.6|193014.6|295
1669681800000|2022-11-29 00:30:00|193196.5|193046.5|193199.4|193049.4|193204.9|193054.9|193188.6|193038.6|214
1669682100000|2022-11-29 00:35:00|193200.6|193050.6|193213.3|193063.3|193222.1|193072.1|193174.7|193024.7|265
1669682400000|2022-11-29 00:40:00|193213.4|193063.4|193215.5|193065.5|193217.1|193067.1|193190.8|193040.8|267
1669682700000|2022-11-29 00:45:00|193211.2|193061.2|193219.9|193069.9|193232.9|193082.9|193205|193055|201
1669683000000|2022-11-29 00:50:00|193220.3|193070.3|193189.5|193039.5|193220.5|193070.5|193186.5|193036.5|270
1669683300000|2022-11-29 00:55:00|193188.5|193038.5|193192|193042|193243.8|193093.8|193178|193028|395
1669683600000|2022-11-29 01:00:00|193190.4|193040.4|193224.7|193074.7|193234.7|193084.7|193184.4|193034.4|397
1669683900000|2022-11-29 01:05:00|193224.5|193074.5|193226.5|193076.5|193230.1|193080.1|193201.7|193051.7|506
1669684200000|2022-11-29 01:10:00|193228.4|193078.4|193217.9|193067.9|193230.1|193080.1|193203.9|193053.9|407
1669684500000|2022-11-29 01:15:00|193219.7|193069.7|193287.5|193137.5|193287.5|193137.5|193211|193061|339
1669684800000|2022-11-29 01:20:00|193291.5|193141.5|193228.9|193078.9|193308.9|193158.9|193219.6|193069.6|439
1669685100000|2022-11-29 01:25:00|193226.3|193076.3|193179.5|193029.5|193249.7|193099.7|193177.2|193027.2|319
1669685400000|2022-11-29 01:30:00|193179.7|193029.7|193173.7|193023.7|193195|193045|193133.8|192983.8|335
1669685700000|2022-11-29 01:35:00|193173.4|193023.4|193151.1|193001.1|193186.3|193036.3|193145.4|192995.4|328
1669686000000|2022-11-29 01:40:00|193150.6|193000.6|193102.8|192952.8|193155.6|193005.6|193095.5|192945.5|389
1669686300000|2022-11-29 01:45:00|193103.5|192953.5|193114.9|192964.9|193124|192974|193062.9|192912.9|498
1669686600000|2022-11-29 01:50:00|193114.8|192964.8|193100.9|192950.9|193138|192988|193095.9|192945.9|364
1669686900000|2022-11-29 01:55:00|193100.8|192950.8|193095.9|192945.9|193106|192956|193079.6|192929.6|412
1669687200000|2022-11-29 02:00:00|193095.8|192945.8|193140.4|192990.4|193151.5|193001.5|193095.8|192945.8|334
1669687500000|2022-11-29 02:05:00|193141.2|192991.2|193108.7|192958.7|193142.2|192992.2|193083.6|192933.6|303
1669687800000|2022-11-29 02:10:00|193108.4|192958.4|193078.6|192928.6|193112.5|192962.5|193077.7|192927.7|237
1669688100000|2022-11-29 02:15:00|193079.9|192929.9|193105|192955|193118.1|192968.1|193078.7|192928.7|271
1669688400000|2022-11-29 02:20:00|193105.1|192955.1|193092.8|192942.8|193117|192967|193074.2|192924.2|335
1669688700000|2022-11-29 02:25:00|193091.7|192941.7|193111.3|192961.3|193118.2|192968.2|193090.6|192940.6|278
1669689000000|2022-11-29 02:30:00|193109.1|192959.1|193097.6|192947.6|193112|192962|193074.9|192924.9|323
1669689300000|2022-11-29 02:35:00|193095.9|192945.9|193104|192954|193105.3|192955.3|193079.4|192929.4|286
1669689600000|2022-11-29 02:40:00|193102.6|192952.6|193104.3|192954.3|193109.8|192959.8|193072.9|192922.9|348
1669689900000|2022-11-29 02:45:00|193104.1|192954.1|193109.3|192959.3|193114|192964|193071.2|192921.2|350
1669690200000|2022-11-29 02:50:00|193110|192960|193107.5|192957.5|193120.9|192970.9|193092.7|192942.7|294
1669690500000|2022-11-29 02:55:00|193108.7|192958.7|193108.1|192958.1|193115.6|192965.6|193102|192952|292
1669690800000|2022-11-29 03:00:00|193108.5|192958.5|193072.8|192922.8|193110.7|192960.7|193069.9|192919.9|290
1669691100000|2022-11-29 03:05:00|193072.3|192922.3|193066.1|192916.1|193076.5|192926.5|193063.4|192913.4|240
1669691400000|2022-11-29 03:10:00|193067.2|192917.2|193063.5|192913.5|193072.6|192922.6|193051.3|192901.3|303
1669691700000|2022-11-29 03:15:00|193063.2|192913.2|192926.8|192776.8|193063.7|192913.7|192925.5|192775.5|479
1669692000000|2022-11-29 03:20:00|192929.9|192779.9|192875.5|192725.5|192945.5|192795.5|192848.2|192698.2|395
1669692300000|2022-11-29 03:25:00|192875.3|192725.3|192879.2|192729.2|192883.9|192733.9|192843|192693|413
1669692600000|2022-11-29 03:30:00|192879|192729|192886.9|192736.9|192895.5|192745.5|192850.5|192700.5|430
1669692900000|2022-11-29 03:35:00|192887.4|192737.4|192912.1|192762.1|192925.6|192775.6|192885.1|192735.1|350
1669693200000|2022-11-29 03:40:00|192911.1|192761.1|192912.2|192762.2|192926.8|192776.8|192895.7|192745.7|372
1669693500000|2022-11-29 03:45:00|192912.3|192762.3|192873.3|192723.3|192921|192771|192871.4|192721.4|358
1669693800000|2022-11-29 03:50:00|192870.5|192720.5|192882.3|192732.3|192883.5|192733.5|192848.3|192698.3|336
1669694100000|2022-11-29 03:55:00|192882.2|192732.2|192869.6|192719.6|192887.3|192737.3|192864.9|192714.9|320
1669694400000|2022-11-29 04:00:00|192870.3|192720.3|192850.4|192700.4|192884.6|192734.6|192847.5|192697.5|269
1669694700000|2022-11-29 04:05:00|192852.2|192702.2|192850.1|192700.1|192886.9|192736.9|192845.1|192695.1|215
1669695000000|2022-11-29 04:10:00|192852|192702|192850.3|192700.3|192854.9|192704.9|192846.7|192696.7|127
1669695300000|2022-11-29 04:15:00|192849.1|192699.1|192855|192705|192875|192725|192847.5|192697.5|174
1669695600000|2022-11-29 04:20:00|192854.8|192704.8|192852.1|192702.1|192856|192706|192847.6|192697.6|140
1669695900000|2022-11-29 04:25:00|192850.9|192700.9|192860.4|192710.4|192860.4|192710.4|192849.4|192699.4|168
1669696200000|2022-11-29 04:30:00|192855.9|192705.9|192872.1|192722.1|192880|192730|192846.7|192696.7|152
1669696500000|2022-11-29 04:35:00|192872.2|192722.2|192855.9|192705.9|192877|192727|192848.2|192698.2|175
1669696800000|2022-11-29 04:40:00|192855.7|192705.7|192851.6|192701.6|192856.6|192706.6|192839.8|192689.8|211
1669697100000|2022-11-29 04:45:00|192851.8|192701.8|192847.7|192697.7|192852.5|192702.5|192843.8|192693.8|217
1669697400000|2022-11-29 04:50:00|192847.9|192697.9|192811.5|192661.5|192850.8|192700.8|192793.2|192643.2|318
1669697700000|2022-11-29 04:55:00|192808.1|192658.1|192817.8|192667.8|192836|192686|192781.2|192631.2|347
1669698000000|2022-11-29 05:00:00|192818.3|192668.3|192813.4|192663.4|192849.3|192699.3|192807.1|192657.1|341
1669698300000|2022-11-29 05:05:00|192814|192664|192805.6|192655.6|192819|192669|192795.9|192645.9|226
1669698600000|2022-11-29 05:10:00|192804.6|192654.6|192814.4|192664.4|192820.5|192670.5|192797.3|192647.3|271
1669698900000|2022-11-29 05:15:00|192819.9|192669.9|192805.4|192655.4|192820.3|192670.3|192794.8|192644.8|259
1669699200000|2022-11-29 05:20:00|192807.3|192657.3|192832.6|192682.6|192838.2|192688.2|192807.3|192657.3|253
1669699500000|2022-11-29 05:25:00|192834.1|192684.1|192808.1|192658.1|192847|192697|192799.8|192649.8|326
1669699800000|2022-11-29 05:30:00|192806.9|192656.9|192840.4|192690.4|192854.4|192704.4|192804|192654|350
1669700100000|2022-11-29 05:35:00|192840.1|192690.1|192849.4|192699.4|192851.7|192701.7|192826.2|192676.2|301
1669700400000|2022-11-29 05:40:00|192849.1|192699.1|192813.9|192663.9|192849.7|192699.7|192812.1|192662.1|287
1669700700000|2022-11-29 05:45:00|192813|192663|192842|192692|192845|192695|192806.4|192656.4|368
1669701000000|2022-11-29 05:50:00|192841.7|192691.7|192806.4|192656.4|192841.7|192691.7|192796|192646|364
1669701300000|2022-11-29 05:55:00|192806.7|192656.7|192794.6|192644.6|192815.6|192665.6|192792.2|192642.2|409
1669701600000|2022-11-29 06:00:00|192794.8|192644.8|192807.3|192657.3|192810.9|192660.9|192794.8|192644.8|803
1669701900000|2022-11-29 06:05:00|192805.2|192655.2|192831|192681|192834.6|192684.6|192793.1|192643.1|646
1669702200000|2022-11-29 06:10:00|192831.1|192681.1|192829.4|192679.4|192836|192722|192772|192657.6|274
1669702500000|2022-11-29 06:15:00|192830.2|192680.2|192842.5|192692.5|192850.6|192700.6|192827.3|192677.3|336
1669702800000|2022-11-29 06:20:00|192842.3|192692.3|192883.2|192733.2|192887|192737|192837.9|192687.9|417
1669703100000|2022-11-29 06:25:00|192879|192729|192851.5|192701.5|192885|192735|192846.9|192696.9|313
1669703400000|2022-11-29 06:30:00|192852.6|192702.6|192843.7|192693.7|192854.5|192704.5|192807.1|192657.1|693
1669703700000|2022-11-29 06:35:00|192839.5|192689.5|192810.3|192660.3|192848.7|192698.7|192807.1|192657.1|228
1669704000000|2022-11-29 06:40:00|192812.7|192662.7|192791.4|192641.4|192812.7|192717|192767|192624.9|363
1669704300000|2022-11-29 06:45:00|192792|192642|192807.1|192657.1|192807.1|192657.1|192776.5|192626.5|443
1669704600000|2022-11-29 06:50:00|192807.6|192657.6|192871.6|192721.6|192901|192751|192804.7|192654.7|636
1669704900000|2022-11-29 06:55:00|192871.2|192721.2|192854.6|192704.6|192883|192733|192808.9|192658.9|579
1669705200000|2022-11-29 07:00:00|192852.5|192702.5|192848.8|192698.8|192884.7|192734.7|192803.6|192653.6|572
1669705500000|2022-11-29 07:05:00|192848.6|192698.6|192877|192727|192885|192735|192840.2|192690.2|447
1669705800000|2022-11-29 07:10:00|192875.5|192725.5|192795.5|192645.5|192877.9|192727.9|192773.6|192642.8|520
1669706100000|2022-11-29 07:15:00|192802.7|192652.7|192781.4|192631.4|192829.4|192679.4|192765.2|192615.2|604
1669706400000|2022-11-29 07:20:00|192781|192631|192826.2|192676.2|192833.2|192683.2|192769.5|192619.5|613
1669706700000|2022-11-29 07:25:00|192826|192676|192848|192698|192891.6|192741.6|192813.4|192663.4|589
1669707000000|2022-11-29 07:30:00|192852.8|192702.8|192882.6|192732.6|192888.3|192754|192801|192697.8|747
1669707300000|2022-11-29 07:35:00|192884|192734|192841.3|192691.3|192890.1|192740.1|192835.1|192685.1|726
1669707600000|2022-11-29 07:40:00|192841.5|192691.5|192821.5|192671.5|192859.2|192709.2|192811.5|192661.5|690
1669707900000|2022-11-29 07:45:00|192821.7|192671.7|192809.8|192659.8|192821.9|192713.4|192736.5|192628.7|664
1669708200000|2022-11-29 07:50:00|192810|192660|192799.7|192649.7|192855.7|192719.7|192769|192648.7|761
1669708500000|2022-11-29 07:55:00|192799.9|192649.9|192761.6|192611.6|192811.3|192661.3|192743.1|192593.1|742
1669708800000|2022-11-29 08:00:00|192762.9|192612.9|192665.4|192515.4|192764.4|192636.7|192611.9|192506.4|844
1669709100000|2022-11-29 08:05:00|192669.9|192519.9|192595.3|192445.3|192671.1|192569.5|192566.6|192442|787
1669709400000|2022-11-29 08:10:00|192601.4|192451.4|192630.7|192480.7|192653|192503|192521.4|192427|606
1669709700000|2022-11-29 08:15:00|192630.3|192480.3|192551.8|192401.8|192630.9|192480.9|192534.3|192384.3|717
1669710000000|2022-11-29 08:20:00|192552|192402|192434.2|192284.2|192561.1|192411.1|192429.8|192279.8|708
1669710300000|2022-11-29 08:25:00|192433.6|192283.6|192376.8|192226.8|192465|192352|192341.4|192218.5|646
1669710600000|2022-11-29 08:30:00|192376.7|192226.7|192353.5|192203.5|192402|192301.6|192305.9|192165.8|536
1669710900000|2022-11-29 08:35:00|192353.8|192203.8|192282.4|192132.4|192354|192204|192243.1|192132.4|522
1669711200000|2022-11-29 08:40:00|192282.3|192132.3|192321.9|192171.9|192337.4|192235.6|192187.8|192092.3|572
1669711500000|2022-11-29 08:45:00|192322.2|192172.2|192228.5|192078.5|192325.9|192175.9|192214.5|192064.5|727
1669711800000|2022-11-29 08:50:00|192228.7|192078.7|192289.1|192139.1|192303.3|192153.3|192218.5|192068.5|714
1669712100000|2022-11-29 08:55:00|192292.5|192142.5|192139.5|191989.5|192297.3|192147.3|192084.1|191985.6|711
1669712400000|2022-11-29 09:00:00|192134.8|191984.8|192137.2|191987.2|192191.8|192041.8|192041.1|191940.3|759
1669712700000|2022-11-29 09:05:00|192137.7|191987.7|192112.6|191962.6|192149.4|192069|192057|191907|720
1669713000000|2022-11-29 09:10:00|192113.3|191963.3|192068.3|191918.3|192113.3|191988.7|192014.8|191904.4|563
1669713300000|2022-11-29 09:15:00|192067.7|191917.7|192009.5|191859.5|192068.5|191922.1|191902|191797.5|691
1669713600000|2022-11-29 09:20:00|192009.3|191859.3|191993|191843|192018|191881.2|191909|191765.2|730
1669713900000|2022-11-29 09:25:00|191992.6|191842.6|191978|191828|191993.3|191843.3|191933.9|191783.9|574
1669714200000|2022-11-29 09:30:00|191978.2|191828.2|191989.6|191839.6|191998.9|191848.9|191965.2|191815.2|611
1669714500000|2022-11-29 09:35:00|191989.8|191839.8|191921.9|191771.9|191995.5|191845.5|191842.5|191743.5|694
1669714800000|2022-11-29 09:40:00|191922|191772|191866|191716|191964.3|191814.3|191860.7|191710.7|641
1669715100000|2022-11-29 09:45:00|191867.9|191717.9|191887.8|191737.8|191890.8|191740.8|191790|191640|673
1669715400000|2022-11-29 09:50:00|191885.3|191735.3|191880.2|191730.2|191897.1|191747.1|191861|191711|684
1669715700000|2022-11-29 09:55:00|191880.7|191730.7|191811|191661|191884.8|191734.8|191810.5|191660.5|590
1669716000000|2022-11-29 10:00:00|191811.6|191661.6|191771.7|191621.7|191861.3|191754.5|191762.3|191612.3|685
1669716300000|2022-11-29 10:05:00|191771.6|191621.6|191774|191624|191858.3|191739.2|191768.5|191618.5|598
1669716600000|2022-11-29 10:10:00|191775.3|191625.3|191602.7|191552.7|191782|191646.3|191583.6|191482|705
1669716900000|2022-11-29 10:15:00|191606.2|191556.2|191503.7|191353.7|191664.6|191562.3|191495.6|191345.6|689
1669717200000|2022-11-29 10:20:00|191503.6|191353.6|191499.6|191349.6|191520.6|191405.4|191455.4|191307.7|745
1669717500000|2022-11-29 10:25:00|191499.9|191349.9|191487.4|191337.4|191522.4|191390.1|191399.3|191331|522
1669717800000|2022-11-29 10:30:00|191487.7|191337.7|191321.7|191171.7|191489|191384.3|191253.1|191125.9|557
1669718100000|2022-11-29 10:35:00|191322.9|191172.9|191265.8|191115.8|191326.8|191215|191208.5|191058.5|679
1669718400000|2022-11-29 10:40:00|191264.8|191114.8|190856.9|190706.9|191265.2|191157.6|190841.5|190703.1|681
1669718700000|2022-11-29 10:45:00|190857.3|190707.3|190776.4|190626.4|190897.1|190747.1|190737.8|190587.8|633
1669719000000|2022-11-29 10:50:00|190776.1|190626.1|190930.7|190780.7|190950.6|190847.7|190764.6|190614.6|655
1669719300000|2022-11-29 10:55:00|190934.3|190784.3|190977|190827|190978.4|190828.4|190843.7|190693.7|662
1669719600000|2022-11-29 11:00:00|190976|190826|191045.3|190895.3|191052.5|190902.5|190915.4|190765.4|818
1669719900000|2022-11-29 11:05:00|191044.9|190894.9|191044.5|190894.5|191124.6|190974.6|191017.6|190890.2|666
1669720200000|2022-11-29 11:10:00|191044.7|190894.7|191084.4|190934.4|191138.2|191034.9|190960.2|190835.1|647
1669720500000|2022-11-29 11:15:00|191083.7|190933.7|190965.9|190815.9|191085.4|190935.4|190909|190803|548
1669720800000|2022-11-29 11:20:00|190968.7|190818.7|191030.4|190880.4|191037.2|190898.2|190920.5|190775.6|517
1669721100000|2022-11-29 11:25:00|191031.5|190881.5|190853.5|190803.5|191074.1|190966.8|190845.4|190748.2|547
1669721400000|2022-11-29 11:30:00|190853.6|190803.6|190707.9|190557.9|190926.7|190826|190657.9|190547.2|660
1669721700000|2022-11-29 11:35:00|190706.1|190556.1|190518|190368|190711.7|190599|190492.6|190342.6|712
1669722000000|2022-11-29 11:40:00|190524.1|190374.1|190507.1|190357.1|190601.5|190475.8|190497.7|190347.7|691
1669722300000|2022-11-29 11:45:00|190505.7|190355.7|190553.9|190403.9|190556.5|190440|190442.3|190333.5|654
1669722600000|2022-11-29 11:50:00|190554|190404|190549|190399|190563.6|190454.4|190430.5|190326.7|665
1669722900000|2022-11-29 11:55:00|190549.1|190399.1|190532.2|190382.2|190562.2|190459.5|190468.4|190365.3|542
1669723200000|2022-11-29 12:00:00|190530|190380|190698.7|190548.7|190698.7|190596.1|190478.6|190375.4|642
1669723500000|2022-11-29 12:05:00|190698.2|190548.2|190821.2|190671.2|190831.3|190722.9|190625.1|190526.9|607
1669723800000|2022-11-29 12:10:00|190820.9|190670.9|190881.3|190831.3|190934.6|190835|190735.2|190637|580
1669724100000|2022-11-29 12:15:00|190881.2|190831.2|191079.5|190929.5|191085.4|190976.5|190871.6|190786.7|647
1669724400000|2022-11-29 12:20:00|191079.4|190929.4|191051.3|190901.3|191079.5|190956.2|190986.1|190851.8|553
1669724700000|2022-11-29 12:25:00|191051.4|190901.4|191197.3|191047.3|191276.3|191184.3|191051.4|190901.4|712
1669725000000|2022-11-29 12:30:00|191199|191049|191111|191061|191240.4|191143.8|191029.3|190978.2|697
1669725300000|2022-11-29 12:35:00|191111.5|191061.5|191106.1|191056.1|191175.5|191079.6|191071.6|191021.6|619
1669725600000|2022-11-29 12:40:00|191106.2|191056.2|191118.7|191068.7|191169.5|191078.8|191062.5|190981.7|598
1669725900000|2022-11-29 12:45:00|191117.9|191067.9|191083.1|190933.1|191178.1|191095.6|191032.4|190927.2|681
1669726200000|2022-11-29 12:50:00|191083.4|190933.4|191040.3|190990.3|191122.9|191027.7|190954.4|190848.6|651
1669726500000|2022-11-29 12:55:00|191040.2|190990.2|190969.2|190919.2|191048.9|190993.3|190959|190862.8|566
1669726800000|2022-11-29 13:00:00|190969.1|190919.1|191030.3|190880.3|191048|190951.5|190887.2|190785.8|731
1669727100000|2022-11-29 13:05:00|191021.4|190871.4|190900.1|190850.1|191080.6|190986.6|190892.7|190801.3|669
1669727400000|2022-11-29 13:10:00|190899.6|190849.6|191134|191084|191146.2|191096.2|190886.9|190795.7|1011
1669727700000|2022-11-29 13:15:00|191130.5|191080.5|191222.9|191172.9|191255.9|191205.9|191124.7|191037|901
1669728000000|2022-11-29 13:20:00|191219.7|191169.7|191004.7|190954.7|191223.6|191169.7|190986|190899.8|893
1669728300000|2022-11-29 13:25:00|191004.8|190954.8|191099.1|190949.1|191100.1|190998.9|190970.2|190866.2|714
1669728600000|2022-11-29 13:30:00|191095.3|190945.3|191121.6|191071.6|191209.8|191107.8|191038.7|190932.7|761
1669728900000|2022-11-29 13:35:00|191120.8|191070.8|191122.3|190972.3|191176.5|191076.3|191071.3|190969.2|798
1669729200000|2022-11-29 13:40:00|191123.6|190973.6|191267|191117|191321.1|191220.3|191082.8|190967.8|746
1669729500000|2022-11-29 13:45:00|191267.1|191117.1|191340.2|191190.2|191348.8|191250.7|191164.6|191068.3|790
1669729800000|2022-11-29 13:50:00|191341.5|191191.5|191419.8|191269.8|191451.4|191354.7|191289.5|191189.2|911
1669730100000|2022-11-29 13:55:00|191418.1|191268.1|191374.2|191224.2|191494.2|191391.2|191292.1|191196.5|930
1669730400000|2022-11-29 14:00:00|191377.9|191227.9|191302.3|191252.3|191383.7|191328.3|191296.8|191197.2|741
1669730700000|2022-11-29 14:05:00|191304.8|191254.8|191220|191070|191420.1|191330.6|191104.2|191010.3|879
1669731000000|2022-11-29 14:10:00|191219.1|191069.1|191240.3|191190.3|191291.2|191220.7|191159.6|191068.7|815
1669731300000|2022-11-29 14:15:00|191244.6|191194.6|191434.3|191284.3|191445.4|191333.6|191230|191180|842
1669731600000|2022-11-29 14:20:00|191434.2|191284.2|191486.1|191436.1|191562|191447.9|191370.3|191272|809
1669731900000|2022-11-29 14:25:00|191487|191437|191429.2|191379.2|191535.7|191443.9|191418.2|191344.1|829
1669732200000|2022-11-29 14:30:00|191430|191380|191413.4|191263.4|191508.4|191425.1|191344.7|191243.1|899
1669732500000|2022-11-29 14:35:00|191368.6|191318.6|191276|191226|191430.3|191340.6|191266.9|191163.2|895
1669732800000|2022-11-29 14:40:00|191276.7|191226.7|191421.5|191371.5|191425.8|191375.8|191260.3|191168.5|870
1669733100000|2022-11-29 14:45:00|191421.7|191371.7|191382.7|191332.7|191427|191375.4|191295.9|191201.2|895
1669733400000|2022-11-29 14:50:00|191382.9|191332.9|191584.4|191434.4|191596.3|191500.3|191356.5|191255.9|894
1669733700000|2022-11-29 14:55:00|191585.3|191435.3|191766.2|191616.2|191771.4|191662.2|191510.5|191405.8|770
1669734000000|2022-11-29 15:00:00|191766.5|191616.5|191717|191667|191794.1|191698.4|191615.3|191547.7|825
1669734300000|2022-11-29 15:05:00|191716.6|191666.6|191663|191613|191768.7|191682.9|191621.3|191520|979
1669734600000|2022-11-29 15:10:00|191662.9|191612.9|191767.4|191717.4|191820.3|191723.7|191606.3|191506.7|860
1669734900000|2022-11-29 15:15:00|191765.9|191715.9|191808.8|191758.8|191873.9|191770.5|191688.3|191595.4|900
1669735200000|2022-11-29 15:20:00|191808.7|191758.7|191846.3|191696.3|191911.8|191804.1|191742.1|191647.4|851
1669735500000|2022-11-29 15:25:00|191843.9|191693.9|191658.9|191508.9|191845.3|191736|191556.8|191466|905
1669735800000|2022-11-29 15:30:00|191649.8|191499.8|191608.6|191558.6|191682.5|191632.5|191570.8|191474.2|916
1669736100000|2022-11-29 15:35:00|191608.2|191558.2|191711.4|191661.4|191737.5|191667|191571.3|191521.3|726
1669736400000|2022-11-29 15:40:00|191714|191664|191795|191745|191842.6|191757.1|191683.1|191588|885
1669736700000|2022-11-29 15:45:00|191796.1|191746.1|191937.7|191887.7|191937.7|191887.7|191789.1|191714.6|909
1669737000000|2022-11-29 15:50:00|191936|191886|192104.8|192054.8|192153.2|192058.3|191935.5|191848.1|819
1669737300000|2022-11-29 15:55:00|192105.1|192055.1|192123.3|192073.3|192182.6|192086.1|192051.2|191993.3|737
1669737600000|2022-11-29 16:00:00|192122.3|192072.3|192338.1|192288.1|192352.7|192302.7|192118.6|192051.6|842
1669737900000|2022-11-29 16:05:00|192337.9|192287.9|192508.7|192358.7|192508.7|192426.9|192306.4|192256.4|800
1669738200000|2022-11-29 16:10:00|192504.4|192354.4|192449.5|192399.5|192573.5|192523.5|192442.9|192354.4|857
1669738500000|2022-11-29 16:15:00|192450.4|192400.4|192651.9|192601.9|192705.8|192626.9|192450|192400|780
1669738800000|2022-11-29 16:20:00|192651.5|192601.5|192565.7|192415.7|192732.4|192641.8|192514.5|192415.5|738
1669739100000|2022-11-29 16:25:00|192566.6|192416.6|192366.6|192316.6|192575.4|192476.7|192366.6|192316.6|810
1669739400000|2022-11-29 16:30:00|192369.1|192319.1|192377.7|192227.7|192436.8|192335.3|192284.8|192190.4|799
1669739700000|2022-11-29 16:35:00|192377.9|192227.9|192263.8|192213.8|192383.6|192282.9|192182.7|192132.7|757
1669740000000|2022-11-29 16:40:00|192263.9|192213.9|192253.5|192203.5|192303.7|192233.8|192176.4|192075.7|740
1669740300000|2022-11-29 16:45:00|192255.8|192205.8|192313.4|192163.4|192316.3|192226.8|192203.9|192116.2|820
1669740600000|2022-11-29 16:50:00|192315.7|192165.7|192222.1|192172.1|192430.3|192334.7|192218.8|192157.6|819
1669740900000|2022-11-29 16:55:00|192223|192173|192241|192191|192307.6|192214.4|192211.9|192068.5|813
1669741200000|2022-11-29 17:00:00|192241.2|192191.2|192396.9|192246.9|192397.9|192300.6|192237.3|192167|693
1669741500000|2022-11-29 17:05:00|192395.8|192245.8|192387.3|192337.3|192443.8|192367.2|192325.3|192234.6|662
1669741800000|2022-11-29 17:10:00|192389.4|192339.4|192468.5|192418.5|192521.4|192431|192383.1|192289.5|729
1669742100000|2022-11-29 17:15:00|192468.2|192418.2|192525.7|192475.7|192554.2|192503.7|192467.7|192371.2|746
1669742400000|2022-11-29 17:20:00|192527|192477|192662.6|192612.6|192665.2|192614.8|192527|192463.6|828
1669742700000|2022-11-29 17:25:00|192661.5|192611.5|192693.7|192643.7|192704.4|192654.4|192617.2|192551.9|644
1669743000000|2022-11-29 17:30:00|192691.8|192641.8|192598.1|192548.1|192695.7|192642.1|192591.4|192493.4|860
1669743300000|2022-11-29 17:35:00|192599.8|192549.8|192657.4|192607.4|192705|192611.2|192595.8|192522.4|801
1669743600000|2022-11-29 17:40:00|192657.7|192607.7|192650.3|192600.3|192715.8|192640|192647.2|192562.5|636
1669743900000|2022-11-29 17:45:00|192650.5|192600.5|192679.3|192629.3|192739.8|192636.9|192646.9|192561.2|602
1669744200000|2022-11-29 17:50:00|192679.5|192629.5|192680.6|192630.6|192743.6|192653.6|192586.8|192499.4|660
1669744500000|2022-11-29 17:55:00|192680.4|192630.4|192771.1|192721.1|192821.8|192723.7|192680.4|192595.9|700
1669744800000|2022-11-29 18:00:00|192771|192721|192726.5|192676.5|192779.8|192729.8|192713.5|192620.8|723
1669745100000|2022-11-29 18:05:00|192724.6|192674.6|192648.1|192598.1|192761.8|192677.1|192636|192538.4|606
1669745400000|2022-11-29 18:10:00|192646.7|192596.7|192542.2|192392.2|192699.6|192601.5|192493.5|192391.2|752
1669745700000|2022-11-29 18:15:00|192544|192394|192722.6|192572.6|192733.5|192637.1|192489|192388.7|784
1669746000000|2022-11-29 18:20:00|192722.4|192572.4|192688.3|192538.3|192730.2|192632.6|192631.7|192523|567
1669746300000|2022-11-29 18:25:00|192687.9|192537.9|192677.2|192627.2|192768.3|192669|192641.8|192537.6|669
1669746600000|2022-11-29 18:30:00|192677.1|192627.1|192671.5|192621.5|192760.7|192664.9|192656.9|192565.7|634
1669746900000|2022-11-29 18:35:00|192673.4|192623.4|192655.3|192505.3|192697.9|192631.9|192603.5|192502.4|591
1669747200000|2022-11-29 18:40:00|192655.2|192505.2|192582.2|192432.2|192684.6|192590.3|192524.1|192425.3|724
1669747500000|2022-11-29 18:45:00|192582.9|192432.9|192489.4|192439.4|192586|192486.1|192474.6|192388.9|562
1669747800000|2022-11-29 18:50:00|192490.2|192440.2|192467.6|192417.6|192565.8|192515.8|192465.1|192379.1|649
1669748100000|2022-11-29 18:55:00|192467.1|192417.1|192461.4|192411.4|192509|192421.3|192409.7|192309.6|647
1669748400000|2022-11-29 19:00:00|192462.7|192412.7|192453.3|192303.3|192537.7|192452.1|192413.3|192302.9|726
1669748700000|2022-11-29 19:05:00|192453.1|192303.1|192302.2|192252.2|192453.8|192350.6|192264.2|192165.7|709
1669749000000|2022-11-29 19:10:00|192301.3|192251.3|192328.4|192178.4|192405.8|192305.9|192281.4|192177.5|719
1669749300000|2022-11-29 19:15:00|192328.2|192178.2|192231.1|192181.1|192330.8|192240.8|192223.5|192127.1|684
1669749600000|2022-11-29 19:20:00|192230.5|192180.5|192295.4|192245.4|192362.3|192262.3|192214.5|192122.1|628
1669749900000|2022-11-29 19:25:00|192295.2|192245.2|192348.7|192298.7|192398.8|192301.6|192279|192185.9|657
1669750200000|2022-11-29 19:30:00|192349.7|192299.7|192349.3|192299.3|192400.8|192350.8|192307.4|192235.7|785
1669750500000|2022-11-29 19:35:00|192349.1|192299.1|192394.6|192344.6|192433.6|192369.5|192312.2|192262.2|654
1669750800000|2022-11-29 19:40:00|192395.2|192345.2|192383.8|192333.8|192399.3|192349.3|192330.7|192231.5|648
1669751100000|2022-11-29 19:45:00|192384.3|192334.3|192428.4|192378.4|192480.5|192386.9|192383.3|192287.6|679
1669751400000|2022-11-29 19:50:00|192427.9|192377.9|192394.7|192344.7|192432.9|192382.9|192372.9|192322.9|751
1669751700000|2022-11-29 19:55:00|192393.2|192343.2|192247.6|192197.6|192457|192365|192247.6|192160.5|761
1669752000000|2022-11-29 20:00:00|192247.2|192197.2|192291.5|192241.5|192369.4|192272.6|192241.6|192141.7|663
1669752300000|2022-11-29 20:05:00|192291.8|192241.8|192333.5|192183.5|192344.5|192256.3|192278.5|192173.9|602
1669752600000|2022-11-29 20:10:00|192332.8|192182.8|192276.4|192226.4|192346.2|192253|192248|192152.8|618
1669752900000|2022-11-29 20:15:00|192276.9|192226.9|192321.2|192271.2|192377.8|192287.6|192273.9|192189|606
1669753200000|2022-11-29 20:20:00|192321.4|192271.4|192411.7|192261.7|192450|192322.4|192308|192218.2|559
1669753500000|2022-11-29 20:25:00|192411.9|192261.9|192395.9|192345.9|192456.1|192349.9|192378.9|192257.3|514
1669753800000|2022-11-29 20:30:00|192395.3|192345.3|192368.5|192218.5|192452.8|192355.7|192314.2|192216.2|635
1669754100000|2022-11-29 20:35:00|192367.9|192217.9|192360.5|192310.5|192413.2|192312.9|192231|192129.8|597
1669754400000|2022-11-29 20:40:00|192361.2|192311.2|192350.7|192200.7|192365.8|192312.4|192285|192193.5|473
1669754700000|2022-11-29 20:45:00|192350.4|192200.4|192371.2|192221.2|192382.7|192282.9|192266.8|192178.7|577
1669755000000|2022-11-29 20:50:00|192371.1|192221.1|192311.3|192261.3|192440.4|192335.7|192270.6|192182.6|719
1669755300000|2022-11-29 20:55:00|192311.6|192261.6|192365.8|192315.8|192428.5|192325.7|192266.4|192216.4|710
1669755600000|2022-11-29 21:00:00|192414.4|192264.4|192403.8|192253.8|192429.9|192317.4|192363.5|192245.7|480
1669755900000|2022-11-29 21:05:00|192402.8|192252.8|192344.2|192194.2|192405.8|192255.8|192266.3|192116.3|583
1669756200000|2022-11-29 21:10:00|192344.4|192194.4|192330|192180|192344.4|192194.4|192325.5|192175.5|535
1669756500000|2022-11-29 21:15:00|192330.9|192180.9|192297|192147|192331.2|192181.2|192296.2|192146.2|447
1669756800000|2022-11-29 21:20:00|192298.5|192148.5|192304.3|192154.3|192312.4|192204|192248.6|192141.2|299
1669757100000|2022-11-29 21:25:00|192303.8|192153.8|192340.4|192190.4|192358.2|192242.3|192289.4|192139.8|397
1669757400000|2022-11-29 21:30:00|192340.7|192190.7|192344.2|192194.2|192350.3|192250.7|192296.1|192185|209
1669757700000|2022-11-29 21:35:00|192344.6|192194.6|192375.8|192225.8|192377.7|192275.3|192289.1|192188|466
1669758000000|2022-11-29 21:40:00|192376.2|192226.2|192370.9|192220.9|192378.4|192228.4|192357.5|192207.5|595
1669758300000|2022-11-29 21:45:00|192371.1|192221.1|192345.8|192195.8|192371.1|192221.1|192338.6|192188.6|197
1669758600000|2022-11-29 21:50:00|192345.6|192195.6|192331.3|192181.3|192355.4|192251.5|192283.2|192173.3|200
1669758900000|2022-11-29 21:55:00|192331.2|192181.2|192437.2|192150|192453.6|192199.2|192318.5|192146.9|247
1669759200000|2022-11-29 22:00:00|192463.7|192153.7|192490.4|192180.4|192498.9|192188.9|192444.8|192150.6|40
1669759500000|2022-11-29 22:05:00|192486.7|192176.7|192402.4|192092.4|192487.4|192249.3|192394.1|192084.1|67
1669759800000|2022-11-29 22:10:00|192403.3|192093.3|192397.4|192087.4|192471.7|192197.7|192395.3|192085.3|84
1669760100000|2022-11-29 22:15:00|192397.8|192087.8|192398.9|192088.9|192400.1|192090.1|192394|192084|41
1669760400000|2022-11-29 22:20:00|192399.9|192089.9|192398.2|192088.2|192401.8|192091.8|192392.6|192082.6|27
1669760700000|2022-11-29 22:25:00|192400|192090|192407.3|192097.3|192410|192100|192397.9|192087.9|91
1669761000000|2022-11-29 22:30:00|192407.7|192097.7|192406.9|192096.9|192429.4|192119.4|192387.6|192077.6|814
1669761300000|2022-11-29 22:35:00|192422.3|192112.3|192406.2|192096.2|192429.1|192119.1|192396.1|192086.1|854
1669761600000|2022-11-29 22:40:00|192405.8|192095.8|192409.2|192099.2|192429.8|192119.8|192390.2|192080.2|839
1669761900000|2022-11-29 22:45:00|192407|192097|192406.5|192096.5|192420.8|192110.8|192382|192072|599
1669762200000|2022-11-29 22:50:00|192405.4|192095.4|192403.7|192093.7|192431.2|192121.2|192383.7|192073.7|839
1669762500000|2022-11-29 22:55:00|192405.2|192095.2|192407|192097|192422.2|192112.2|192388.7|192078.7|612
1669762800000|2022-11-29 23:00:00|192394.9|192084.9|192347.1|192197.1|192464.7|192203.7|192308.3|192084.9|297
1669763100000|2022-11-29 23:05:00|192389.5|192116|192424.6|192274.6|192436.8|192286.8|192335.9|192113.2|195
1669763400000|2022-11-29 23:10:00|192424|192274|192486.2|192336.2|192527.6|192346.8|192393.9|192139.9|318
1669763700000|2022-11-29 23:15:00|192486.5|192336.5|192467.8|192317.8|192488.7|192338.7|192445.4|192295.4|434
1669764000000|2022-11-29 23:20:00|192464.6|192314.6|192451.1|192301.1|192479.5|192329.5|192437.9|192287.9|131
1669764300000|2022-11-29 23:25:00|192452.3|192302.3|192463.6|192313.6|192471.5|192321.5|192444.1|192294.1|122
1669764600000|2022-11-29 23:30:00|192466.6|192316.6|192479|192329|192482.1|192332.1|192460.6|192310.6|270
1669764900000|2022-11-29 23:35:00|192481|192331|192475.6|192325.6|192489.8|192339.8|192465.8|192315.8|158
1669765200000|2022-11-29 23:40:00|192476.1|192326.1|192448.4|192298.4|192488.5|192338.5|192446.6|192296.6|300
1669765500000|2022-11-29 23:45:00|192444.5|192294.5|192445.4|192295.4|192449.9|192299.9|192436.5|192286.5|149
1669765800000|2022-11-29 23:50:00|192441.5|192291.5|192451.1|192301.1|192454.1|192304.1|192436|192286|193
1669766100000|2022-11-29 23:55:00|192451.3|192301.3|192435.9|192285.9|192455|192305|192413.1|192263.1|250
1669766400000|2022-11-30 00:00:00|192435.8|192285.8|192446.6|192296.6|192456|192306|192409.8|192259.8|298
1669766700000|2022-11-30 00:05:00|192446.5|192296.5|192437.1|192287.1|192495.8|192345.8|192437.1|192287.1|352
1669767000000|2022-11-30 00:10:00|192442.2|192292.2|192402.6|192252.6|192442.2|192292.2|192398|192248|249
1669767300000|2022-11-30 00:15:00|192402.7|192252.7|192400.6|192250.6|192414|192264|192388|192238|310
1669767600000|2022-11-30 00:20:00|192400.7|192250.7|192381.2|192231.2|192403.8|192253.8|192371.1|192221.1|155
1669767900000|2022-11-30 00:25:00|192380.6|192230.6|192411|192261|192425|192275|192378.7|192228.7|327
1669768200000|2022-11-30 00:30:00|192406.8|192256.8|192409.9|192259.9|192464|192314|192392.8|192242.8|442
1669768500000|2022-11-30 00:35:00|192404.4|192254.4|192368.8|192218.8|192414.5|192264.5|192314.3|192164.3|365
1669768800000|2022-11-30 00:40:00|192354.4|192204.4|192370.3|192220.3|192382.7|192232.7|192352.5|192202.5|263
1669769100000|2022-11-30 00:45:00|192375.2|192225.2|192375.7|192225.7|192382.2|192232.2|192353.6|192203.6|259
1669769400000|2022-11-30 00:50:00|192370.4|192220.4|192380.8|192230.8|192389.7|192239.7|192352.3|192202.3|331
1669769700000|2022-11-30 00:55:00|192367.8|192217.8|192365.8|192215.8|192384.6|192234.6|192333.3|192183.3|403
1669770000000|2022-11-30 01:00:00|192369.6|192219.6|192372|192222|192411.9|192261.9|192345.9|192195.9|529
1669770300000|2022-11-30 01:05:00|192362.3|192212.3|192399.8|192249.8|192411.5|192261.5|192349.9|192199.9|339
1669770600000|2022-11-30 01:10:00|192408.5|192258.5|192440.4|192290.4|192475.5|192325.5|192392.5|192242.5|312
1669770900000|2022-11-30 01:15:00|192443.5|192293.5|192446.6|192296.6|192513|192362|192375.1|192135.3|578
1669771200000|2022-11-30 01:20:00|192430.1|192280.1|192442.8|192292.8|192519.5|192332.2|192400|192141.3|752
1669771500000|2022-11-30 01:25:00|192443.5|192293.5|192446|192296|192481.4|192331.4|192425.3|192275.3|629
1669771800000|2022-11-30 01:30:00|192447.8|192297.8|192393.2|192243.2|192454.1|192304.1|192387|192237|562
1669772100000|2022-11-30 01:35:00|192397.2|192247.2|192399.9|192249.9|192404.8|192254.8|192355.5|192205.5|509
1669772400000|2022-11-30 01:40:00|192398.5|192248.5|192322.5|192172.5|192398.5|192248.5|192286.9|192136.9|519
1669772700000|2022-11-30 01:45:00|192322.2|192172.2|192338|192188|192349|192199|192301.2|192151.2|330
1669773000000|2022-11-30 01:50:00|192335.8|192185.8|192337.4|192187.4|192352.6|192202.6|192316.5|192166.5|389
1669773300000|2022-11-30 01:55:00|192336.5|192186.5|192370.5|192220.5|192378|192228|192318.4|192168.4|557
1669773600000|2022-11-30 02:00:00|192369.3|192219.3|192365.3|192215.3|192416.5|192266.5|192361|192211|463
1669773900000|2022-11-30 02:05:00|192363.4|192213.4|192373.5|192223.5|192377.9|192227.9|192334|192184|364
1669774200000|2022-11-30 02:10:00|192371.8|192221.8|192404.5|192254.5|192417.5|192267.5|192369.1|192219.1|316
1669774500000|2022-11-30 02:15:00|192403.9|192253.9|192403.5|192253.5|192421.2|192271.2|192394.4|192244.4|347
1669774800000|2022-11-30 02:20:00|192402.4|192252.4|192368.7|192218.7|192410.8|192260.8|192362.4|192212.4|300
1669775100000|2022-11-30 02:25:00|192367.5|192217.5|192398.5|192248.5|192399.2|192249.2|192364.6|192214.6|305
1669775400000|2022-11-30 02:30:00|192398.3|192248.3|192391.4|192241.4|192415.1|192265.1|192366|192216|337
1669775700000|2022-11-30 02:35:00|192399.9|192249.9|192406.1|192256.1|192417.9|192267.9|192370.8|192220.8|236
1669776000000|2022-11-30 02:40:00|192409.2|192259.2|192370.9|192220.9|192455|192305|192368.6|192218.6|324
1669776300000|2022-11-30 02:45:00|192401.5|192251.5|192358.4|192208.4|192435.4|192285.4|192340.2|192190.2|452
1669776600000|2022-11-30 02:50:00|192358.6|192208.6|192321.1|192171.1|192371.5|192221.5|192318.4|192168.4|390
1669776900000|2022-11-30 02:55:00|192320.7|192170.7|192336.1|192186.1|192341.5|192191.5|192309.3|192159.3|497
1669777200000|2022-11-30 03:00:00|192334.4|192184.4|192300.5|192150.5|192337.5|192187.5|192292|192142|380
1669777500000|2022-11-30 03:05:00|192293.3|192143.3|192318.1|192168.1|192333.9|192183.9|192293.3|192143.3|395
1669777800000|2022-11-30 03:10:00|192320|192170|192299.3|192149.3|192326.6|192176.6|192285|192135|347
1669778100000|2022-11-30 03:15:00|192299.5|192149.5|192327|192177|192344|192194|192291.6|192141.6|360
1669778400000|2022-11-30 03:20:00|192331|192181|192325.1|192175.1|192345.8|192195.8|192313.1|192163.1|352
1669778700000|2022-11-30 03:25:00|192325.5|192175.5|192331.1|192181.1|192343.7|192193.7|192302.2|192152.2|304
1669779000000|2022-11-30 03:30:00|192330|192180|192327|192177|192342.7|192192.7|192314.8|192164.8|388
1669779300000|2022-11-30 03:35:00|192323.3|192173.3|192323.6|192173.6|192347.1|192197.1|192319|192169|363
1669779600000|2022-11-30 03:40:00|192325.3|192175.3|192291.2|192141.2|192330.5|192180.5|192281|192131|304
1669779900000|2022-11-30 03:45:00|192290.3|192140.3|192290.5|192140.5|192307.5|192157.5|192282.9|192132.9|342
1669780200000|2022-11-30 03:50:00|192279.6|192129.6|192297.2|192147.2|192305.5|192155.5|192276.4|192126.4|317
1669780500000|2022-11-30 03:55:00|192299.5|192149.5|192287.4|192137.4|192309|192159|192279.4|192129.4|457
1669780800000|2022-11-30 04:00:00|192288.4|192138.4|192252|192102|192288.4|192138.4|192240.5|192090.5|369
1669781100000|2022-11-30 04:05:00|192252.5|192102.5|192262.5|192112.5|192273.8|192123.8|192242.2|192092.2|407
1669781400000|2022-11-30 04:10:00|192263.1|192113.1|192215.3|192065.3|192267.3|192117.3|192209|192059|280
1669781700000|2022-11-30 04:15:00|192210|192060|192225.5|192075.5|192236.1|192086.1|192210|192060|246
1669782000000|2022-11-30 04:20:00|192221.5|192071.5|192217.5|192067.5|192240.3|192090.3|192206.6|192056.6|358
1669782300000|2022-11-30 04:25:00|192222.9|192072.9|192194.6|192044.6|192239.3|192089.3|192177.6|192027.6|277
1669782600000|2022-11-30 04:30:00|192194|192044|192176.5|192026.5|192200.7|192050.7|192172|192022|193
1669782900000|2022-11-30 04:35:00|192177|192027|192176|192026|192191|192041|192168.1|192018.1|285
1669783200000|2022-11-30 04:40:00|192184.3|192034.3|192171.5|192021.5|192192.7|192042.7|192166.8|192016.8|182
1669783500000|2022-11-30 04:45:00|192173.5|192023.5|192182.6|192032.6|192193.3|192043.3|192166.9|192016.9|170
1669783800000|2022-11-30 04:50:00|192183.8|192033.8|192184.6|192034.6|192184.8|192034.8|192167.7|192017.7|148
1669784100000|2022-11-30 04:55:00|192167.7|192017.7|192184.6|192034.6|192188.7|192038.7|192161.1|192011.1|204
1669784400000|2022-11-30 05:00:00|192178.5|192028.5|192208|192058|192212.2|192062.2|192169.1|192019.1|218
1669784700000|2022-11-30 05:05:00|192196|192046|192183.5|192033.5|192211.8|192061.8|192178.3|192028.3|272
1669785000000|2022-11-30 05:10:00|192199.6|192049.6|192157.5|192007.5|192201.4|192051.4|192115|191965|293
1669785300000|2022-11-30 05:15:00|192156.5|192006.5|192177|192027|192187.5|192067.5|192107.5|191989|291
1669785600000|2022-11-30 05:20:00|192175.7|192025.7|192209|192059|192219.9|192069.9|192145.2|191995.2|298
1669785900000|2022-11-30 05:25:00|192210.3|192060.3|192211.3|192061.3|192218|192068|192181.6|192031.6|257
1669786200000|2022-11-30 05:30:00|192211.6|192061.6|192292|192142|192292|192142|192209.2|192059.2|331
1669786500000|2022-11-30 05:35:00|192291.9|192141.9|192296.8|192146.8|192303.6|192153.6|192287.6|192137.6|253
1669786800000|2022-11-30 05:40:00|192296.6|192146.6|192256.9|192106.9|192302.1|192152.1|192250.7|192100.7|216
1669787100000|2022-11-30 05:45:00|192257.5|192107.5|192251.4|192101.4|192266.7|192116.7|192248.5|192098.5|241
1669787400000|2022-11-30 05:50:00|192253.2|192103.2|192192.7|192042.7|192253.2|192103.2|192189.1|192039.1|286
1669787700000|2022-11-30 05:55:00|192193.4|192043.4|192284.2|192134.2|192285.2|192147.4|192190.8|192040.8|405
1669788000000|2022-11-30 06:00:00|192286.1|192136.1|192287.1|192137.1|192293.7|192143.7|192256.7|192106.7|412
1669788300000|2022-11-30 06:05:00|192286.8|192136.8|192265.6|192115.6|192287.7|192137.7|192247.6|192097.6|353
1669788600000|2022-11-30 06:10:00|192265.5|192115.5|192228.4|192078.4|192265.5|192115.5|192225.2|192075.2|243
1669788900000|2022-11-30 06:15:00|192227.7|192077.7|192190.5|192040.5|192232.2|192082.2|192187.5|192037.5|384
1669789200000|2022-11-30 06:20:00|192190.3|192040.3|192234.1|192084.1|192239.9|192089.9|192184.1|192034.1|412
1669789500000|2022-11-30 06:25:00|192236.2|192086.2|192248|192098|192250.7|192100.7|192214.7|192064.7|369
1669789800000|2022-11-30 06:30:00|192247.9|192097.9|192251.6|192101.6|192251.8|192101.8|192223.4|192073.4|386
1669790100000|2022-11-30 06:35:00|192244.3|192094.3|192245.8|192095.8|192258.1|192108.1|192243.3|192093.3|347
1669790400000|2022-11-30 06:40:00|192245.4|192095.4|192232|192082|192247.7|192097.7|192215.8|192065.8|350
1669790700000|2022-11-30 06:45:00|192232.9|192082.9|192230.9|192080.9|192248.1|192098.1|192216|192066|280
1669791000000|2022-11-30 06:50:00|192230.8|192080.8|192214.1|192064.1|192236.4|192086.4|192209.2|192059.2|420
1669791300000|2022-11-30 06:55:00|192214.2|192064.2|192213.4|192063.4|192225.2|192075.2|192207.4|192057.4|353
1669791600000|2022-11-30 07:00:00|192213.7|192063.7|192132.4|191982.4|192218.4|192068.4|192127.9|191977.9|418
1669791900000|2022-11-30 07:05:00|192137|191987|192112.3|191962.3|192172.8|192022.8|192107.2|191957.2|644
1669792200000|2022-11-30 07:10:00|192114.9|191964.9|192038|191888|192118.9|191968.9|192031.3|191881.3|649
1669792500000|2022-11-30 07:15:00|192037.1|191887.1|192083.4|191933.4|192087.9|191937.9|192033.8|191883.8|597
1669792800000|2022-11-30 07:20:00|192083.7|191933.7|192087.5|191937.5|192119.3|191969.3|192060.8|191910.8|544
1669793100000|2022-11-30 07:25:00|192086|191936|192081.6|191931.6|192108.4|191984.1|192034.1|191890.7|458
1669793400000|2022-11-30 07:30:00|192083|191933|192077.1|191927.1|192083.2|191979.1|192010.1|191908.5|443
1669793700000|2022-11-30 07:35:00|192077|191927|192118.3|191968.3|192124.5|192023|192059.8|191925.1|546
1669794000000|2022-11-30 07:40:00|192118.2|191968.2|192147.9|191997.9|192151.6|192001.6|192107.5|191957.5|620
1669794300000|2022-11-30 07:45:00|192146.7|191996.7|192190.1|192040.1|192205.5|192101.5|192109.4|191996.7|634
1669794600000|2022-11-30 07:50:00|192188.7|192038.7|192123.9|191973.9|192194.6|192093.3|192051.8|191947.1|537
1669794900000|2022-11-30 07:55:00|192123.8|191973.8|192195.5|192045.5|192197.5|192083.1|192107.5|191973.8|533
1669795200000|2022-11-30 08:00:00|192195.9|192045.9|192116.6|191966.6|192199.3|192049.3|192113.1|191963.1|389
1669795500000|2022-11-30 08:05:00|192117.8|191967.8|192114.4|191964.4|192143.3|192015.2|192048.7|191940.5|693
1669795800000|2022-11-30 08:10:00|192115.2|191965.2|192179.2|192029.2|192190.8|192084.3|192096|191963.1|672
1669796100000|2022-11-30 08:15:00|192179|192029|192248|192098|192249.1|192114|192131|192002.5|537
1669796400000|2022-11-30 08:20:00|192247.9|192097.9|192292.6|192142.6|192303.9|192174|192197.7|192074.8|635
1669796700000|2022-11-30 08:25:00|192276.3|192126.3|192255|192105|192318.7|192168.7|192232.1|192082.1|742
1669797000000|2022-11-30 08:30:00|192254.3|192104.3|192301.2|192151.2|192336.2|192211.1|192191.1|192067.8|582
1669797300000|2022-11-30 08:35:00|192301.4|192151.4|192264.8|192114.8|192330.8|192201.5|192251.5|192105|617
1669797600000|2022-11-30 08:40:00|192264.7|192114.7|192269.3|192119.3|192293.8|192143.8|192251.1|192101.1|651
1669797900000|2022-11-30 08:45:00|192269.6|192119.6|192261.4|192111.4|192270|192120|192252.1|192102.1|549
1669798200000|2022-11-30 08:50:00|192260.4|192110.4|192245.9|192095.9|192269|192150.1|192198.6|192095.4|531
1669798500000|2022-11-30 08:55:00|192247.1|192097.1|192187.1|192037.1|192256.4|192147.5|192168.6|192018.6|406
1669798800000|2022-11-30 09:00:00|192187.7|192037.7|192174.4|192024.4|192195.2|192076.4|192093.7|191986.3|713
1669799100000|2022-11-30 09:05:00|192174|192024|192100.2|191950.2|192174|192024|192086.4|191936.4|670
1669799400000|2022-11-30 09:10:00|192099.9|191949.9|192141.8|191991.8|192144.4|191994.4|192096.9|191946.9|761
1669799700000|2022-11-30 09:15:00|192141.6|191991.6|192145.4|191995.4|192146.7|192047.7|192091.6|191952.2|494
1669800000000|2022-11-30 09:20:00|192145.1|191995.1|192147.4|191997.4|192153.7|192049|192093.3|191988|585
1669800300000|2022-11-30 09:25:00|192146.7|191996.7|192216|192066|192219.4|192069.4|192135.2|191985.2|524
1669800600000|2022-11-30 09:30:00|192215.7|192065.7|192225.3|192075.3|192255.7|192105.7|192213.8|192063.8|604
1669800900000|2022-11-30 09:35:00|192225.1|192075.1|192288|192138|192298.8|192148.8|192215.3|192065.3|597
1669801200000|2022-11-30 09:40:00|192289.2|192139.2|192341.6|192191.6|192386.7|192286.4|192277.6|192127.6|657
1669801500000|2022-11-30 09:45:00|192340.4|192190.4|192417.4|192267.4|192422.2|192310.4|192340.4|192190.4|694
1669801800000|2022-11-30 09:50:00|192417.8|192267.8|192416.7|192266.7|192455.1|192305.1|192378.4|192228.4|580
1669802100000|2022-11-30 09:55:00|192417.2|192267.2|192443.4|192293.4|192456.7|192306.7|192415.4|192265.4|532
1669802400000|2022-11-30 10:00:00|192443.3|192293.3|192528.6|192378.6|192529|192379|192443.3|192293.3|567
1669802700000|2022-11-30 10:05:00|192529.8|192379.8|192494.8|192344.8|192533.3|192383.3|192452.5|192302.5|562
1669803000000|2022-11-30 10:10:00|192494.6|192344.6|192577.7|192427.7|192578.5|192428.5|192473.8|192323.8|638
1669803300000|2022-11-30 10:15:00|192578.6|192428.6|192647|192497|192697.6|192547.6|192571.1|192421.1|638
1669803600000|2022-11-30 10:20:00|192647.2|192497.2|192714.9|192564.9|192724.4|192574.4|192562.2|192457.5|491
1669803900000|2022-11-30 10:25:00|192715.3|192565.3|192723.6|192573.6|192769.4|192619.4|192707.8|192557.8|568
1669804200000|2022-11-30 10:30:00|192722.6|192572.6|192716.4|192566.4|192729.3|192579.3|192713.6|192563.6|356
1669804500000|2022-11-30 10:35:00|192716.2|192566.2|192716.2|192566.2|192722.2|192572.2|192710.2|192560.2|448
1669804800000|2022-11-30 10:40:00|192716.4|192566.4|192724.9|192574.9|192725.4|192575.4|192675.8|192525.8|452
1669805100000|2022-11-30 10:45:00|192725.1|192575.1|192751|192601|192759|192609|192723.1|192573.1|509
1669805400000|2022-11-30 10:50:00|192750.5|192600.5|192786|192636|192823.2|192673.2|192750.5|192600.5|556
1669805700000|2022-11-30 10:55:00|192786.5|192636.5|192826.2|192676.2|192835|192685|192784.2|192634.2|564
1669806000000|2022-11-30 11:00:00|192826.3|192676.3|192790.8|192640.8|192838.5|192688.5|192782.5|192632.5|612
1669806300000|2022-11-30 11:05:00|192790.7|192640.7|192834.9|192684.9|192836|192686|192789.9|192639.9|496
1669806600000|2022-11-30 11:10:00|192834.8|192684.8|192947.6|192797.6|192954|192804|192794|192644|575
1669806900000|2022-11-30 11:15:00|192947.4|192797.4|192893.4|192743.4|193036.1|192886.1|192887.9|192737.9|639
1669807200000|2022-11-30 11:20:00|192893.2|192743.2|192860.8|192710.8|192952.2|192826.9|192813.7|192708.7|575
1669807500000|2022-11-30 11:25:00|192861.1|192711.1|192858.8|192708.8|192873.3|192767.3|192816.7|192699.6|370
1669807800000|2022-11-30 11:30:00|192858.7|192708.7|192860.3|192710.3|192870.1|192720.1|192828.2|192678.2|473
1669808100000|2022-11-30 11:35:00|192860|192710|192814|192664|192867.5|192753.3|192770.3|192634.9|428
1669808400000|2022-11-30 11:40:00|192813.8|192663.8|192777.1|192627.1|192834.1|192728.2|192714.9|192617|442
1669808700000|2022-11-30 11:45:00|192777|192627|192741.5|192591.5|192780|192648.9|192681.2|192581.3|539
1669809000000|2022-11-30 11:50:00|192741.6|192591.6|192830.7|192680.7|192832.3|192682.3|192736.3|192586.3|544
1669809300000|2022-11-30 11:55:00|192830.4|192680.4|192816|192666|192832.6|192717.2|192767.2|192660.2|602
1669809600000|2022-11-30 12:00:00|192816.3|192666.3|192781.5|192631.5|192822.7|192682.8|192713.6|192607.9|541
1669809900000|2022-11-30 12:05:00|192781.3|192631.3|192782.6|192632.6|192789.4|192684.9|192731.4|192600.5|611
1669810200000|2022-11-30 12:10:00|192785.5|192635.5|192737.5|192587.5|192789.4|192687.7|192697.7|192583.8|690
1669810500000|2022-11-30 12:15:00|192737.6|192587.6|192742.5|192592.5|192752.3|192647.8|192697.8|192584.1|722
1669810800000|2022-11-30 12:20:00|192744|192594|192744.9|192594.9|192749.9|192618|192661.8|192549.3|747
1669811100000|2022-11-30 12:25:00|192745|192595|192777.7|192627.7|192782.8|192682.4|192719.3|192595|437
1669811400000|2022-11-30 12:30:00|192778.2|192628.2|192870.8|192720.8|192870.9|192763.9|192701.7|192592.9|655
1669811700000|2022-11-30 12:35:00|192871|192721|192949.6|192799.6|192951|192850|192811.5|192704.2|637
1669812000000|2022-11-30 12:40:00|192949.7|192799.7|192907.5|192757.5|192952.4|192864.8|192856|192755.8|621
1669812300000|2022-11-30 12:45:00|192907.7|192757.7|192803.6|192753.6|192924.5|192824.1|192801.7|192733|528
1669812600000|2022-11-30 12:50:00|192807.3|192757.3|192790.7|192740.7|192867.7|192766.2|192775.9|192674.4|659
1669812900000|2022-11-30 12:55:00|192791.3|192741.3|192775.2|192725.2|192831.9|192744.6|192722.6|192634|663
1669813200000|2022-11-30 13:00:00|192775.9|192725.9|192977.5|192827.5|192985.8|192888.8|192764.2|192665.8|778
1669813500000|2022-11-30 13:05:00|192977.6|192827.6|192931.3|192881.3|192984.9|192882.6|192838.1|192745.1|750
1669813800000|2022-11-30 13:10:00|192931.9|192881.9|192938.3|192788.3|192986.5|192896.7|192885.4|192779.4|722
1669814100000|2022-11-30 13:15:00|192928.7|192778.7|192889.8|192739.8|192982.5|192832.5|192766.1|192616.1|926
1669814400000|2022-11-30 13:20:00|192889.4|192739.4|192856|192706|192901.6|192797.8|192771.1|192663.4|764
1669814700000|2022-11-30 13:25:00|192859.8|192709.8|192887.8|192737.8|192898.3|192783.9|192833.9|192692.6|588
1669815000000|2022-11-30 13:30:00|192892|192742|193274|193124|193310.3|193160.3|192856|192706|983
1669815300000|2022-11-30 13:35:00|193273.7|193123.7|193019.2|192969.2|193281.3|193147.9|192978.2|192886.7|915
1669815600000|2022-11-30 13:40:00|193017.2|192967.2|193015.3|192865.3|193089.5|192987|192924.6|192843.7|832
1669815900000|2022-11-30 13:45:00|193014.7|192864.7|192963.6|192913.6|193131.8|193024.4|192936.4|192838|902
1669816200000|2022-11-30 13:50:00|192962.8|192912.8|193038.6|192888.6|193104.4|192954.4|192878.7|192777.4|960
1669816500000|2022-11-30 13:55:00|193038.4|192888.4|193103.1|192953.1|193136.1|193026|192972.9|192871|842
1669816800000|2022-11-30 14:00:00|193122.9|192972.9|193019.5|192869.5|193164.9|193014.9|192960.5|192849|901
1669817100000|2022-11-30 14:05:00|193019.6|192869.6|192860.7|192810.7|193023.2|192890.8|192856.3|192769.8|798
1669817400000|2022-11-30 14:10:00|192861|192811|192850.6|192800.6|192934.1|192838.8|192821.3|192725.6|724
1669817700000|2022-11-30 14:15:00|192853.1|192803.1|192802.6|192752.6|192921|192825|192781.3|192716.7|717
1669818000000|2022-11-30 14:20:00|192802.8|192752.8|192888.7|192838.7|192889.3|192839.2|192783.9|192693.9|778
1669818300000|2022-11-30 14:25:00|192886.5|192836.5|192919.9|192869.9|192933.2|192883.2|192851.2|192756.5|752
1669818600000|2022-11-30 14:30:00|192924.8|192874.8|192979.3|192829.3|193016.5|192917.8|192894.4|192791.2|857
1669818900000|2022-11-30 14:35:00|192980|192830|193200.4|193050.4|193204.1|193054.1|192939.7|192827.4|847
1669819200000|2022-11-30 14:40:00|193198.9|193048.9|193111.3|192961.3|193201.3|193095.6|193065.9|192915.9|822
1669819500000|2022-11-30 14:45:00|193115.7|192965.7|193286.9|193236.9|193336.1|193244.5|193095.9|192964|948
1669819800000|2022-11-30 14:50:00|193290.3|193240.3|193336.9|193286.9|193396.5|193287.8|193266.4|193167.5|875
1669820100000|2022-11-30 14:55:00|193336.6|193286.6|193469.4|193319.4|193487.3|193401.3|193311|193211.9|762
1669820400000|2022-11-30 15:00:00|193467.9|193317.9|193738.3|193588.3|193754.2|193639.5|193458.8|193308.8|1008
1669820700000|2022-11-30 15:05:00|193737.1|193587.1|193908.2|193858.2|194065.2|193996.9|193670.6|193573.5|903
1669821000000|2022-11-30 15:10:00|193908.4|193858.4|194020.5|193970.5|194080|193979.2|193808.6|193685|913
1669821300000|2022-11-30 15:15:00|194021.1|193971.1|194220.8|194070.8|194257|194153.3|193993.6|193873.9|817
1669821600000|2022-11-30 15:20:00|194220.3|194070.3|194362|194212|194418.4|194307|194167.3|194063.4|875
1669821900000|2022-11-30 15:25:00|194357.8|194207.8|194435.2|194285.2|194515.8|194415.7|194312.7|194202.3|923
1669822200000|2022-11-30 15:30:00|194435|194285|194563.7|194413.7|194616.8|194508.1|194353.4|194247.6|814
1669822500000|2022-11-30 15:35:00|194557.5|194407.5|194430.6|194380.6|194667.3|194568.6|194430.4|194335|857
1669822800000|2022-11-30 15:40:00|194428.1|194378.1|194495.1|194345.1|194495.1|194381.9|194302.7|194212.2|866
1669823100000|2022-11-30 15:45:00|194448.4|194398.4|194520.8|194370.8|194543.2|194442.2|194424.3|194279.6|856
1669823400000|2022-11-30 15:50:00|194480.2|194430.2|194397.1|194247.1|194543.6|194444.2|194335.7|194229.2|853
1669823700000|2022-11-30 15:55:00|194397.2|194247.2|193706.3|193656.3|194397.5|194285.6|193673.2|193566.4|1012
1669824000000|2022-11-30 16:00:00|193703.4|193653.4|193903.2|193853.2|193914.9|193853.2|193691.7|193600.3|920
1669824300000|2022-11-30 16:05:00|193903.1|193853.1|193894.3|193844.3|193991.7|193889.9|193827.6|193720.7|740
1669824600000|2022-11-30 16:10:00|193893.9|193843.9|193861.2|193811.2|193974|193866.6|193792.4|193691.5|755
1669824900000|2022-11-30 16:15:00|193861.6|193811.6|194014.3|193864.3|194056.2|193971.3|193860.8|193764.2|741
1669825200000|2022-11-30 16:20:00|194015.7|193865.7|194048|193998|194060|193999|193943.9|193856|673
1669825500000|2022-11-30 16:25:00|194048.3|193998.3|194056.9|193906.9|194105.8|194010.9|194003.4|193903.4|642
1669825800000|2022-11-30 16:30:00|194054.6|193904.6|193912|193762|194055|193928.4|193818.2|193717.5|800
1669826100000|2022-11-30 16:35:00|193912.9|193762.9|193750.1|193600.1|193919.8|193808.2|193701.7|193600.1|815
1669826400000|2022-11-30 16:40:00|193750.5|193600.5|193662.3|193612.3|193779.2|193685.2|193593.2|193496.7|804
1669826700000|2022-11-30 16:45:00|193662.4|193612.4|193692.1|193642.1|193798.1|193714.2|193651|193556.5|693
1669827000000|2022-11-30 16:50:00|193691.5|193641.5|193771.7|193721.7|193822.1|193731.1|193677.4|193594.6|648
1669827300000|2022-11-30 16:55:00|193771.6|193721.6|193750|193600|193822.5|193721.6|193679|193583.3|760
1669827600000|2022-11-30 17:00:00|193751.1|193601.1|193703.6|193653.6|193809.5|193709.4|193673.4|193576.7|765
1669827900000|2022-11-30 17:05:00|193702.4|193652.4|193708.9|193658.9|193802.7|193725.1|193685.2|193609.3|791
1669828200000|2022-11-30 17:10:00|193709.1|193659.1|193767.5|193617.5|193796.4|193697.9|193703.1|193600.8|642
1669828500000|2022-11-30 17:15:00|193767.9|193617.9|193776.9|193726.9|193838.3|193740.3|193746.1|193617.9|687
1669828800000|2022-11-30 17:20:00|193777.7|193727.7|193784.8|193734.8|193845.7|193774.2|193768|193693.9|761
1669829100000|2022-11-30 17:25:00|193785|193735|193835.2|193685.2|193836.7|193746.9|193702|193615.8|765
1669829400000|2022-11-30 17:30:00|193836.1|193686.1|194064|193914|194065|193956.2|193786.7|193685.7|769
1669829700000|2022-11-30 17:35:00|194061.8|193911.8|194012.4|193962.4|194104|194007.1|193987.6|193884.9|702
1669830000000|2022-11-30 17:40:00|194060|193910|193823|193773|194066|193965.1|193822.5|193723.4|664
1669830300000|2022-11-30 17:45:00|193823.4|193773.4|193759.6|193709.6|193916.7|193832.1|193750.2|193665.8|677
1669830600000|2022-11-30 17:50:00|193759.8|193709.8|193746.5|193596.5|193805|193710.3|193672.4|193586.6|761
1669830900000|2022-11-30 17:55:00|193746.8|193596.8|193714.1|193564.1|193765.7|193668.5|193647.6|193550.9|750
1669831200000|2022-11-30 18:00:00|193714.2|193564.2|193757.2|193607.2|193811.1|193699.9|193671.7|193564.2|732
1669831500000|2022-11-30 18:05:00|193757|193607|193703.8|193653.8|193760.4|193660.8|193636.3|193539.9|668
1669831800000|2022-11-30 18:10:00|193703.6|193653.6|193788.2|193638.2|193799.9|193705.9|193702.5|193605.9|686
1669832100000|2022-11-30 18:15:00|193786.8|193636.8|193898.7|193748.7|193911.3|193809.8|193741.7|193635.1|682
1669832400000|2022-11-30 18:20:00|193899.2|193749.2|193927|193877|193930.1|193880.1|193846.2|193746.4|530
1669832700000|2022-11-30 18:25:00|193926.7|193876.7|194122.8|193972.8|194139.6|193989.6|193912.7|193823.1|614
1669833000000|2022-11-30 18:30:00|194117.9|193967.9|193525.3|193375.3|194145.7|193995.7|193393.5|193243.5|1090
1669833300000|2022-11-30 18:35:00|193525.1|193375.1|193204.1|193054.1|193525.1|193375.1|193050.1|192900.1|1049
1669833600000|2022-11-30 18:40:00|193207.1|193057.1|193262|193112|193352|193223.4|192981.3|192831.3|1022
1669833900000|2022-11-30 18:45:00|193261.8|193111.8|193288.9|193138.9|193600.8|193450.8|193233.6|193101.5|1025
1669834200000|2022-11-30 18:50:00|193288.6|193138.6|193354.3|193204.3|193438|193288|193259|193109|939
1669834500000|2022-11-30 18:55:00|193353.6|193203.6|193000.9|192850.9|193353.6|193203.6|192950.7|192800.7|997
1669834800000|2022-11-30 19:00:00|193000.4|192850.4|193012.3|192862.3|193048|192946|192911|192792.7|1003
1669835100000|2022-11-30 19:05:00|193010.7|192860.7|193198.3|193048.3|193210|193095.2|192903.5|192777|1018
1669835400000|2022-11-30 19:10:00|193200.7|193050.7|193003.2|192853.2|193200.7|193086.4|193001.7|192851.7|1009
1669835700000|2022-11-30 19:15:00|192999.2|192849.2|192806|192656|193054.6|192904.6|192785.3|192656|962
1669836000000|2022-11-30 19:20:00|192801.7|192651.7|192935.7|192785.7|193006.4|192856.4|192801.7|192651.7|974
1669836300000|2022-11-30 19:25:00|192933.1|192783.1|193037.4|192887.4|193049.3|192937.9|192905.8|192772.1|919
1669836600000|2022-11-30 19:30:00|192985.6|192935.6|192950|192800|193068.1|192945.7|192873.3|192771.4|840
1669836900000|2022-11-30 19:35:00|192960.1|192810.1|192981.5|192931.5|193032.8|192938.8|192908.6|192805.5|827
1669837200000|2022-11-30 19:40:00|192981.9|192931.9|193055.3|192905.3|193070.9|192963.3|192835|192747.8|827
1669837500000|2022-11-30 19:45:00|193056.6|192906.6|193015.4|192865.4|193057.6|192956.7|192956.5|192833.1|780
1669837800000|2022-11-30 19:50:00|193015.9|192865.9|192991.4|192941.4|193044.5|192959.1|192921.3|192810.9|819
1669838100000|2022-11-30 19:55:00|192991|192941|192993.9|192943.9|193071.5|192972.7|192952|192853.5|752
1669838400000|2022-11-30 20:00:00|192992.6|192942.6|193191.8|193041.8|193198.9|193078.6|192988.1|192884.9|886
1669838700000|2022-11-30 20:05:00|193190.9|193040.9|193103.2|192953.2|193227.6|193077.6|193046.1|192943.5|758
1669839000000|2022-11-30 20:10:00|193104.3|192954.3|193062|192912|193104.3|193004.7|193014|192876.4|798
1669839300000|2022-11-30 20:15:00|193066.3|192916.3|192992|192842|193076.7|192942.8|192936|192836.6|692
1669839600000|2022-11-30 20:20:00|192991.7|192841.7|192997|192847|193067.8|192930.6|192912.4|192797.3|782
1669839900000|2022-11-30 20:25:00|192996.9|192846.9|192965.4|192815.4|192998.1|192896.3|192885.9|192786.2|682
1669840200000|2022-11-30 20:30:00|192965.5|192815.5|192834.4|192684.4|193012|192923.3|192825.3|192675.3|708
1669840500000|2022-11-30 20:35:00|192834.1|192684.1|192851.7|192701.7|192920.1|192770.1|192799.2|192675.1|634
1669840800000|2022-11-30 20:40:00|192851.5|192701.5|192846.2|192696.2|192884|192772.1|192775.1|192660|718
1669841100000|2022-11-30 20:45:00|192846.1|192696.1|192807.1|192657.1|192851|192701|192800.7|192650.7|625
1669841400000|2022-11-30 20:50:00|192807|192657|192809.6|192659.6|192850.8|192741.8|192748.3|192620.8|837
1669841700000|2022-11-30 20:55:00|192808.6|192658.6|192980.8|192830.8|193010.3|192860.3|192794|192644|858
1669842000000|2022-11-30 21:00:00|192981|192831|192949.9|192799.9|193074.2|192924.2|192926.8|192776.8|752
1669842300000|2022-11-30 21:05:00|192951.9|192801.9|192952.9|192802.9|192991.3|192841.3|192940.5|192790.5|613
1669842600000|2022-11-30 21:10:00|192954.4|192804.4|192990.2|192840.2|193001.2|192851.2|192951.4|192801.4|542
1669842900000|2022-11-30 21:15:00|192989.6|192839.6|193022.5|192872.5|193025.7|192875.7|192987.1|192837.1|598
1669843200000|2022-11-30 21:20:00|193022.7|192872.7|192951.1|192801.1|193025.2|192875.2|192928.2|192778.2|456
1669843500000|2022-11-30 21:25:00|192951.9|192801.9|192961.4|192811.4|192967|192817|192915.7|192765.7|477
1669843800000|2022-11-30 21:30:00|192960.9|192810.9|192950.7|192800.7|192992.6|192842.6|192943.7|192793.7|434
1669844100000|2022-11-30 21:35:00|192952|192802|192916.1|192766.1|192959.1|192809.1|192913|192763|481
1669844400000|2022-11-30 21:40:00|192916.4|192766.4|192847.4|192697.4|192921.4|192771.4|192841.1|192691.1|276
1669844700000|2022-11-30 21:45:00|192847.6|192697.6|192778.5|192628.5|192857.2|192707.2|192771|192621|293
1669845000000|2022-11-30 21:50:00|192779.3|192629.3|192701.2|192551.2|192784.1|192672.2|192701.2|192551.2|182
1669845300000|2022-11-30 21:55:00|192701.5|192551.5|192804.6|192494.6|192804.6|192582.3|192657.3|192457.5|245
1669845600000|2022-11-30 22:00:00|192820.9|192510.9|192860.4|192550.4|192948.3|192680.4|192803.6|192493.6|71
1669845900000|2022-11-30 22:05:00|192839|192529|192898.1|192588.1|193054.1|192829.1|192839|192529|104
1669846200000|2022-11-30 22:10:00|192896.6|192586.6|192978.1|192668.1|192993.9|192683.9|192896.6|192586.6|197
1669846500000|2022-11-30 22:15:00|192978.4|192668.4|192952|192642|192985.6|192675.6|192952|192642|57
1669846800000|2022-11-30 22:20:00|192954.5|192644.5|192897.7|192587.7|192984|192674|192888.8|192578.8|148
1669847100000|2022-11-30 22:25:00|192900|192590|192893.8|192583.8|192922.9|192612.9|192859.6|192549.6|84
1669847400000|2022-11-30 22:30:00|192902.6|192592.6|192905.4|192595.4|192938.4|192628.4|192861.2|192551.2|626
1669847700000|2022-11-30 22:35:00|192906.9|192596.9|192908.6|192598.6|192955.2|192645.2|192865.4|192555.4|607
1669848000000|2022-11-30 22:40:00|192912.5|192602.5|192903.8|192593.8|192951.1|192641.1|192879.2|192569.2|610
1669848300000|2022-11-30 22:45:00|192911|192601|192922.5|192612.5|192947.2|192637.2|192886.3|192576.3|546
1669848600000|2022-11-30 22:50:00|192916.7|192606.7|192884.4|192574.4|192943.9|192633.9|192866.9|192556.9|548
1669848900000|2022-11-30 22:55:00|192884.5|192574.5|192920.8|192610.8|192950|192640|192863.9|192553.9|577
1669849200000|2022-11-30 23:00:00|192942.6|192632.6|192798.2|192648.2|192942.6|192693.7|192793.7|192501.9|389
1669849500000|2022-11-30 23:05:00|192796.7|192646.7|192836.7|192686.7|192899|192688.6|192794.6|192580.2|233
1669849800000|2022-11-30 23:10:00|192836.9|192686.9|192813.3|192663.3|192938.6|192729.8|192809.1|192628.5|350
1669850100000|2022-11-30 23:15:00|192813.1|192663.1|192836.2|192686.2|192922.5|192718.9|192798.3|192607.7|361
1669850400000|2022-11-30 23:20:00|192836.8|192686.8|192820.5|192670.5|192909.7|192694.6|192786.4|192623|175
1669850700000|2022-11-30 23:25:00|192820.4|192670.4|192861.4|192711.4|192932.8|192727.6|192794.8|192644.8|322
1669851000000|2022-11-30 23:30:00|192861.5|192711.5|192861.2|192711.2|192878|192728|192841.9|192691.9|332
1669851300000|2022-11-30 23:35:00|192863|192713|192794.8|192644.8|192863.3|192713.3|192783.3|192633.3|439
1669851600000|2022-11-30 23:40:00|192795.4|192645.4|192725.4|192575.4|192799|192649|192677.6|192527.6|421
1669851900000|2022-11-30 23:45:00|192724.2|192574.2|192747.9|192597.9|192772.4|192622.4|192711.7|192561.7|371
1669852200000|2022-11-30 23:50:00|192748.3|192598.3|192756.6|192606.6|192773.6|192623.6|192713.7|192563.7|317
1669852500000|2022-11-30 23:55:00|192756.3|192606.3|192747.5|192597.5|192758.9|192608.9|192681.1|192531.1|387
1669852800000|2022-12-01 00:00:00|192747.1|192597.1|192713.2|192563.2|192760.3|192610.3|192710|192560|396
1669853100000|2022-12-01 00:05:00|192712.9|192562.9|192785.8|192635.8|192787|192637|192712.9|192562.9|418
1669853400000|2022-12-01 00:10:00|192788.6|192638.6|192781.2|192631.2|192795.6|192645.6|192756.2|192606.2|314
1669853700000|2022-12-01 00:15:00|192783.4|192633.4|192751.5|192601.5|192785.3|192635.3|192741.6|192591.6|365
1669854000000|2022-12-01 00:20:00|192751.2|192601.2|192743.3|192593.3|192754|192604|192711|192561|326
1669854300000|2022-12-01 00:25:00|192745.9|192595.9|192716.4|192566.4|192747.5|192597.5|192659.6|192509.6|279
1669854600000|2022-12-01 00:30:00|192715.5|192565.5|192750|192600|192760.2|192610.2|192713|192563|357
1669854900000|2022-12-01 00:35:00|192749.6|192599.6|192748.3|192598.3|192754.1|192604.1|192727|192577|283
1669855200000|2022-12-01 00:40:00|192750.1|192600.1|192748.9|192598.9|192762|192612|192740.8|192590.8|310
1669855500000|2022-12-01 00:45:00|192748.4|192598.4|192753.9|192603.9|192758|192608|192739.6|192589.6|353
1669855800000|2022-12-01 00:50:00|192755.4|192605.4|192758.9|192608.9|192767.4|192617.4|192734.2|192584.2|319
1669856100000|2022-12-01 00:55:00|192779.2|192629.2|192750|192600|192779.2|192629.2|192725.2|192575.2|441
1669856400000|2022-12-01 01:00:00|192749.9|192599.9|192716.2|192566.2|192772.7|192622.7|192687.8|192537.8|530
1669856700000|2022-12-01 01:05:00|192716.8|192566.8|192758|192608|192758.3|192608.3|192704.3|192554.3|481
1669857000000|2022-12-01 01:10:00|192758.2|192608.2|192754.2|192604.2|192762.5|192612.5|192713.6|192563.6|495
1669857300000|2022-12-01 01:15:00|192754.8|192604.8|192744.9|192594.9|192780.7|192630.7|192725.7|192575.7|541
1669857600000|2022-12-01 01:20:00|192744.8|192594.8|192631|192481|192745.7|192595.7|192627.4|192477.4|484
1669857900000|2022-12-01 01:25:00|192631.2|192481.2|192525.2|192375.2|192637.6|192487.6|192524.3|192374.3|418
1669858200000|2022-12-01 01:30:00|192525|192375|192530.9|192380.9|192535.1|192385.1|192505.7|192355.7|461
1669858500000|2022-12-01 01:35:00|192532.3|192382.3|192604.6|192454.6|192630.6|192480.6|192516.9|192366.9|441
1669858800000|2022-12-01 01:40:00|192605.4|192455.4|192670.4|192520.4|192677.5|192527.5|192590|192440|476
1669859100000|2022-12-01 01:45:00|192670.3|192520.3|192630.3|192480.3|192690.2|192540.2|192628.9|192478.9|379
1669859400000|2022-12-01 01:50:00|192630.4|192480.4|192642.2|192492.2|192653.9|192503.9|192621.6|192471.6|499
1669859700000|2022-12-01 01:55:00|192641.8|192491.8|192676.6|192526.6|192688.8|192538.8|192630.5|192480.5|452
1669860000000|2022-12-01 02:00:00|192678.3|192528.3|192715|192565|192724.3|192574.3|192644.2|192494.2|423
1669860300000|2022-12-01 02:05:00|192715.3|192565.3|192722.1|192572.1|192725.9|192575.9|192675.7|192525.7|337
1669860600000|2022-12-01 02:10:00|192721.2|192571.2|192746.8|192596.8|192755.9|192605.9|192703.7|192553.7|428
1669860900000|2022-12-01 02:15:00|192746.9|192596.9|192752.7|192602.7|192758.2|192608.2|192710.7|192560.7|448
1669861200000|2022-12-01 02:20:00|192752.5|192602.5|192726.1|192576.1|192764.1|192614.1|192721.5|192571.5|415
1669861500000|2022-12-01 02:25:00|192725.4|192575.4|192718|192568|192751.2|192601.2|192714.3|192564.3|423
1669861800000|2022-12-01 02:30:00|192718.1|192568.1|192708.5|192558.5|192750.7|192600.7|192703.5|192553.5|431
1669862100000|2022-12-01 02:35:00|192708.4|192558.4|192766.9|192616.9|192790.9|192640.9|192700.8|192550.8|341
1669862400000|2022-12-01 02:40:00|192761.8|192611.8|192791.2|192641.2|192800|192650|192750.6|192600.6|362
1669862700000|2022-12-01 02:45:00|192791|192641|192791.5|192641.5|192797.4|192647.4|192756.1|192606.1|336
1669863000000|2022-12-01 02:50:00|192791.6|192641.6|192830.3|192680.3|192834|192684|192789.7|192639.7|345
1669863300000|2022-12-01 02:55:00|192830.4|192680.4|192831.4|192681.4|192835.3|192685.3|192813.6|192663.6|308
1669863600000|2022-12-01 03:00:00|192831.1|192681.1|192826.4|192676.4|192834.2|192684.2|192820.5|192670.5|295
1669863900000|2022-12-01 03:05:00|192828.9|192678.9|192827.6|192677.6|192833.4|192683.4|192812|192662|296
1669864200000|2022-12-01 03:10:00|192827.9|192677.9|192829.4|192679.4|192832|192682|192819.8|192669.8|270
1669864500000|2022-12-01 03:15:00|192830.6|192680.6|192746.8|192596.8|192831.1|192681.1|192743.5|192593.5|348
1669864800000|2022-12-01 03:20:00|192746.2|192596.2|192718.4|192568.4|192751.3|192601.3|192714.4|192564.4|279
1669865100000|2022-12-01 03:25:00|192718.1|192568.1|192719.8|192569.8|192720.9|192570.9|192711.9|192561.9|170
1669865400000|2022-12-01 03:30:00|192719.5|192569.5|192680.3|192530.3|192721|192571|192679.2|192529.2|285
1669865700000|2022-12-01 03:35:00|192680.4|192530.4|192634.8|192484.8|192680.5|192530.5|192621.2|192471.2|341
1669866000000|2022-12-01 03:40:00|192635.5|192485.5|192677.2|192527.2|192683.5|192533.5|192622.9|192472.9|320
1669866300000|2022-12-01 03:45:00|192677.5|192527.5|192668.1|192518.1|192687.3|192537.3|192654.4|192504.4|340
1669866600000|2022-12-01 03:50:00|192668.4|192518.4|192668.2|192518.2|192686.9|192536.9|192653.3|192503.3|263
1669866900000|2022-12-01 03:55:00|192668.1|192518.1|192648|192498|192669.8|192519.8|192629.3|192479.3|288
1669867200000|2022-12-01 04:00:00|192646.9|192496.9|192712|192562|192722.3|192572.3|192633.5|192483.5|455
1669867500000|2022-12-01 04:05:00|192711.6|192561.6|192708.4|192558.4|192726.3|192576.3|192695.1|192545.1|237
1669867800000|2022-12-01 04:10:00|192708.3|192558.3|192721.6|192571.6|192727.4|192577.4|192684.5|192534.5|263
1669868100000|2022-12-01 04:15:00|192724.2|192574.2|192719.2|192569.2|192724.6|192574.6|192708.4|192558.4|222
1669868400000|2022-12-01 04:20:00|192718.6|192568.6|192705.6|192555.6|192723.4|192573.4|192702|192552|188
1669868700000|2022-12-01 04:25:00|192705|192555|192715.1|192565.1|192724.7|192574.7|192684.6|192534.6|303
1669869000000|2022-12-01 04:30:00|192715.2|192565.2|192665.2|192515.2|192718|192568|192642.8|192492.8|256
1669869300000|2022-12-01 04:35:00|192665.1|192515.1|192634.4|192484.4|192673.5|192523.5|192629|192479|309
1669869600000|2022-12-01 04:40:00|192634.6|192484.6|192635.2|192485.2|192645.2|192495.2|192627|192477|242
1669869900000|2022-12-01 04:45:00|192635|192485|192645.5|192495.5|192648.2|192498.2|192600.7|192450.7|313
1669870200000|2022-12-01 04:50:00|192645.8|192495.8|192681.7|192531.7|192685.5|192535.5|192645.7|192495.7|267
1669870500000|2022-12-01 04:55:00|192681.3|192531.3|192666.5|192516.5|192687|192537|192664.6|192514.6|270
1669870800000|2022-12-01 05:00:00|192667.7|192517.7|192666|192516|192684.3|192534.3|192656.5|192506.5|272
1669871100000|2022-12-01 05:05:00|192664.8|192514.8|192677.2|192527.2|192679.9|192529.9|192652.4|192502.4|262
1669871400000|2022-12-01 05:10:00|192672.3|192522.3|192555.5|192405.5|192682.3|192532.3|192555|192405|373
1669871700000|2022-12-01 05:15:00|192555|192405|192490.3|192340.3|192569.7|192419.7|192474.4|192324.4|419
1669872000000|2022-12-01 05:20:00|192491.5|192341.5|192477.9|192327.9|192507.1|192357.1|192450.1|192300.1|368
1669872300000|2022-12-01 05:25:00|192477|192327|192530.5|192380.5|192540|192390|192470.4|192320.4|422
1669872600000|2022-12-01 05:30:00|192530.8|192380.8|192515|192365|192539.7|192389.7|192499.1|192349.1|385
1669872900000|2022-12-01 05:35:00|192514.7|192364.7|192510.1|192360.1|192522.1|192372.1|192483.4|192333.4|293
1669873200000|2022-12-01 05:40:00|192509.8|192359.8|192461.4|192311.4|192523.6|192373.6|192449.8|192299.8|453
1669873500000|2022-12-01 05:45:00|192460.7|192310.7|192530.6|192380.6|192550.2|192400.2|192452.6|192302.6|408
1669873800000|2022-12-01 05:50:00|192530.7|192380.7|192547|192397|192556.7|192406.7|192504.6|192354.6|349
1669874100000|2022-12-01 05:55:00|192547.1|192397.1|192522.3|192372.3|192557.7|192407.7|192509.4|192359.4|416
1669874400000|2022-12-01 06:00:00|192520.3|192370.3|192530.9|192380.9|192552|192402|192516.6|192366.6|386
1669874700000|2022-12-01 06:05:00|192528.9|192378.9|192593|192443|192606.2|192456.2|192523.5|192373.5|398
1669875000000|2022-12-01 06:10:00|192594.4|192444.4|192589.3|192439.3|192610.8|192460.8|192568.4|192418.4|643
1669875300000|2022-12-01 06:15:00|192588.5|192438.5|192556.5|192406.5|192593.5|192443.5|192551.3|192401.3|439
1669875600000|2022-12-01 06:20:00|192556.4|192406.4|192536.3|192386.3|192572.1|192422.1|192533.1|192383.1|373
1669875900000|2022-12-01 06:25:00|192536.2|192386.2|192569.9|192419.9|192574.7|192424.7|192533.1|192383.1|431
1669876200000|2022-12-01 06:30:00|192569.2|192419.2|192557.8|192407.8|192574.1|192424.1|192557.8|192407.8|680
1669876500000|2022-12-01 06:35:00|192557.7|192407.7|192556.2|192406.2|192568.5|192418.5|192530.9|192380.9|452
1669876800000|2022-12-01 06:40:00|192561.5|192411.5|192561.7|192411.7|192572.8|192422.8|192547.1|192397.1|418
1669877100000|2022-12-01 06:45:00|192562.2|192412.2|192541.5|192391.5|192579.3|192429.3|192535.5|192385.5|476
1669877400000|2022-12-01 06:50:00|192537.9|192387.9|192521.2|192371.2|192559|192409|192518.4|192368.4|452
1669877700000|2022-12-01 06:55:00|192521.1|192371.1|192495.6|192345.6|192533.8|192383.8|192492.8|192342.8|502
1669878000000|2022-12-01 07:00:00|192494.4|192344.4|192535.5|192385.5|192549.1|192399.1|192484.6|192334.6|598
1669878300000|2022-12-01 07:05:00|192533.2|192383.2|192531.9|192381.9|192576.5|192426.5|192504.5|192354.5|633
1669878600000|2022-12-01 07:10:00|192531.7|192381.7|192686.8|192536.8|192689.3|192539.3|192520|192370|617
1669878900000|2022-12-01 07:15:00|192687.1|192537.1|192604.9|192454.9|192687.1|192537.1|192576.9|192426.9|564
1669879200000|2022-12-01 07:20:00|192603.8|192453.8|192683.4|192533.4|192703.9|192553.9|192564.2|192414.2|580
1669879500000|2022-12-01 07:25:00|192685|192535|192941.3|192791.3|192943.9|192793.9|192638.1|192525.5|517
1669879800000|2022-12-01 07:30:00|192941.7|192791.7|192918.3|192768.3|193030.8|192880.8|192906.3|192756.3|578
1669880100000|2022-12-01 07:35:00|192918|192768|192903.4|192753.4|192918.2|192768.2|192866.1|192716.1|663
1669880400000|2022-12-01 07:40:00|192903.6|192753.6|192915.9|192765.9|192970.9|192820.9|192874.9|192724.9|668
1669880700000|2022-12-01 07:45:00|192915.7|192765.7|192907.3|192757.3|192951.6|192801.6|192901.6|192751.6|519
1669881000000|2022-12-01 07:50:00|192907.2|192757.2|192955.9|192805.9|193021.7|192871.7|192906.6|192756.6|726
1669881300000|2022-12-01 07:55:00|192956.1|192806.1|193046.4|192896.4|193059.9|192909.9|192936|192786|756
1669881600000|2022-12-01 08:00:00|193048|192898|193212.8|193062.8|193229.6|193079.6|193045.3|192895.3|709
1669881900000|2022-12-01 08:05:00|193190.6|193040.6|193381.9|193231.9|193385.1|193235.1|193142.1|193027.5|757
1669882200000|2022-12-01 08:10:00|193382.4|193232.4|193244.7|193094.7|193382.4|193267.1|193241.5|193091.5|699
1669882500000|2022-12-01 08:15:00|193244|193094|193219.6|193069.6|193259.2|193109.2|193216|193066|651
1669882800000|2022-12-01 08:20:00|193219.4|193069.4|193442.4|193292.4|193442.5|193292.5|193198.3|193048.3|774
1669883100000|2022-12-01 08:25:00|193443|193293|193524.6|193374.6|193555.9|193405.9|193443|193293|560
1669883400000|2022-12-01 08:30:00|193526.2|193376.2|193439.4|193289.4|193549|193399|193387.8|193237.8|713
1669883700000|2022-12-01 08:35:00|193442.2|193292.2|193371.3|193221.3|193490.2|193340.2|193369.3|193219.3|677
1669884000000|2022-12-01 08:40:00|193370.5|193220.5|193088.1|192938.1|193375.3|193225.3|193076.9|192926.9|753
1669884300000|2022-12-01 08:45:00|193091.3|192941.3|193136.3|192986.3|193136.5|192986.5|193025.6|192875.6|660
1669884600000|2022-12-01 08:50:00|193134.8|192984.8|192940.2|192790.2|193134.9|192984.9|192935.8|192785.8|705
1669884900000|2022-12-01 08:55:00|192938.4|192788.4|192738.1|192588.1|192939.6|192789.6|192713.1|192563.1|694
1669885200000|2022-12-01 09:00:00|192740.2|192590.2|192679.5|192529.5|192753.5|192603.5|192609.7|192459.7|664
1669885500000|2022-12-01 09:05:00|192678.5|192528.5|192858.3|192708.3|192869.1|192719.1|192675|192525|682
1669885800000|2022-12-01 09:10:00|192858.5|192708.5|192863.7|192713.7|192924.8|192774.8|192858.5|192708.5|690
1669886100000|2022-12-01 09:15:00|192863.8|192713.8|192903.1|192753.1|192945.1|192795.1|192852.4|192702.4|494
1669886400000|2022-12-01 09:20:00|192902.7|192752.7|192895.8|192745.8|192940.4|192790.4|192843.1|192693.1|589
1669886700000|2022-12-01 09:25:00|192895.7|192745.7|192855|192705|192912.1|192762.1|192845.4|192695.4|548
1669887000000|2022-12-01 09:30:00|192855.4|192705.4|192835.2|192685.2|192858.1|192708.1|192801.5|192651.5|610
1669887300000|2022-12-01 09:35:00|192834.7|192684.7|192929.4|192779.4|192948.6|192798.6|192817.5|192667.5|695
1669887600000|2022-12-01 09:40:00|192929.7|192779.7|192897.8|192747.8|192935.8|192785.8|192870.2|192720.2|629
1669887900000|2022-12-01 09:45:00|192898.1|192748.1|192827|192677|192914.8|192764.8|192826.6|192676.6|497
1669888200000|2022-12-01 09:50:00|192826.6|192676.6|192801.5|192651.5|192829.6|192679.6|192728.4|192578.4|540
1669888500000|2022-12-01 09:55:00|192801.4|192651.4|192786.4|192636.4|192832.5|192682.5|192781.2|192631.2|485
1669888800000|2022-12-01 10:00:00|192782.4|192632.4|192787.2|192637.2|192839.3|192689.3|192724.3|192602.5|648
1669889100000|2022-12-01 10:05:00|192787.8|192637.8|192735.6|192585.6|192794.3|192644.3|192704.8|192554.8|618
1669889400000|2022-12-01 10:10:00|192735.2|192585.2|192670.8|192520.8|192735.5|192585.5|192667|192517|507
1669889700000|2022-12-01 10:15:00|192670.4|192520.4|192671.2|192521.2|192691.7|192541.7|192631.4|192481.4|544
1669890000000|2022-12-01 10:20:00|192671.4|192521.4|192605.6|192455.6|192678.2|192576.9|192582.1|192455.6|526
1669890300000|2022-12-01 10:25:00|192608.7|192458.7|192640.1|192490.1|192649.8|192499.8|192597.5|192447.5|456
1669890600000|2022-12-01 10:30:00|192637.4|192487.4|192679.8|192529.8|192691.7|192541.7|192634|192484|517
1669890900000|2022-12-01 10:35:00|192680.1|192530.1|192676.6|192526.6|192730.7|192580.7|192670.1|192520.1|356
1669891200000|2022-12-01 10:40:00|192676.7|192526.7|192609.8|192459.8|192682.9|192532.9|192606|192456|576
1669891500000|2022-12-01 10:45:00|192609.9|192459.9|192535|192485|192641.8|192491.8|192535|192435.8|449
1669891800000|2022-12-01 10:50:00|192535.2|192485.2|192497.4|192347.4|192583.9|192493.7|192490.6|192340.6|402
1669892100000|2022-12-01 10:55:00|192498.6|192348.6|192660.3|192510.3|192693.4|192543.4|192492.3|192342.3|643
1669892400000|2022-12-01 11:00:00|192656.4|192506.4|192805.1|192655.1|192809.5|192659.5|192656.4|192506.4|666
1669892700000|2022-12-01 11:05:00|192805.2|192655.2|192728.3|192578.3|192814.4|192702|192684|192574.9|513
1669893000000|2022-12-01 11:10:00|192728.2|192578.2|192774.4|192624.4|192804.7|192654.7|192726.7|192576.7|477
1669893300000|2022-12-01 11:15:00|192774.3|192624.3|192736.9|192586.9|192814.5|192682.7|192731.4|192585.4|507
1669893600000|2022-12-01 11:20:00|192737.5|192587.5|192721.6|192571.6|192741.4|192591.4|192717.5|192567.5|623
1669893900000|2022-12-01 11:25:00|192720.1|192570.1|192551.1|192401.1|192729.6|192579.6|192549.7|192399.7|485
1669894200000|2022-12-01 11:30:00|192550.9|192400.9|192432.7|192282.7|192552.9|192402.9|192432.7|192282.7|526
1669894500000|2022-12-01 11:35:00|192431.7|192281.7|192457.3|192307.3|192464.5|192314.5|192424.6|192274.6|480
1669894800000|2022-12-01 11:40:00|192457.4|192307.4|192527.8|192377.8|192568.1|192418.1|192450.5|192300.5|533
1669895100000|2022-12-01 11:45:00|192527.2|192377.2|192576.7|192426.7|192586.2|192436.2|192526.5|192376.5|364
1669895400000|2022-12-01 11:50:00|192576.8|192426.8|192616.9|192466.9|192630.1|192480.1|192565.6|192415.6|499
1669895700000|2022-12-01 11:55:00|192614.4|192464.4|192648|192498|192654.4|192504.4|192606.9|192456.9|563
1669896000000|2022-12-01 12:00:00|192648.2|192498.2|192644.5|192494.5|192654.7|192504.7|192542.4|192392.4|633
1669896300000|2022-12-01 12:05:00|192627.7|192477.7|192737.4|192587.4|192740.4|192636.4|192611.4|192468.1|476
1669896600000|2022-12-01 12:10:00|192737.8|192587.8|192737.8|192587.8|192745.4|192626.1|192621.2|192509.4|653
1669896900000|2022-12-01 12:15:00|192737.6|192587.6|192861.7|192711.7|192866.3|192755|192700.4|192550.4|641
1669897200000|2022-12-01 12:20:00|192862.1|192712.1|192971.3|192821.3|192971.3|192821.3|192859.6|192709.6|641
1669897500000|2022-12-01 12:25:00|192971.2|192821.2|193072.9|192922.9|193127.8|193000.7|192969.6|192819.6|658
1669897800000|2022-12-01 12:30:00|193073.8|192923.8|192970.8|192820.8|193073.8|192923.8|192917.8|192767.8|631
1669898100000|2022-12-01 12:35:00|192970.6|192820.6|192963.5|192813.5|193091.6|192984.9|192943.1|192807.6|721
1669898400000|2022-12-01 12:40:00|192963.8|192813.8|192954|192804|192968.9|192868.8|192861.3|192762.4|694
1669898700000|2022-12-01 12:45:00|192954.4|192804.4|192907.5|192757.5|192996.8|192900.5|192832.1|192734.4|847
1669899000000|2022-12-01 12:50:00|192906.1|192756.1|192951.4|192801.4|192958.6|192846.7|192857.7|192728.9|722
1669899300000|2022-12-01 12:55:00|192950.9|192800.9|192945.6|192895.6|193007.1|192896|192877.1|192727.1|729
1669899600000|2022-12-01 13:00:00|192946|192896|192936.9|192886.9|193103.2|193002.6|192929.2|192828.3|834
1669899900000|2022-12-01 13:05:00|192937|192887|192773.2|192723.2|192944.3|192888.1|192737.9|192641.5|853
1669900200000|2022-12-01 13:10:00|192825.4|192675.4|192797.5|192647.5|192839.8|192732.4|192698.1|192597.3|796
1669900500000|2022-12-01 13:15:00|192797.1|192647.1|192755.5|192705.5|192825.3|192728.4|192712.9|192611.3|710
1669900800000|2022-12-01 13:20:00|192751.9|192701.9|192707.8|192657.8|192837.3|192739.3|192632.9|192539|840
1669901100000|2022-12-01 13:25:00|192709.4|192659.4|192806.5|192656.5|192830.6|192727.1|192694.4|192614.4|606
1669901400000|2022-12-01 13:30:00|192805.3|192655.3|192621.1|192471.1|192805.3|192655.3|192499|192349|960
1669901700000|2022-12-01 13:35:00|192620.6|192470.6|192645|192495|192930.5|192780.5|192544.3|192426.7|1044
1669902000000|2022-12-01 13:40:00|192647.1|192497.1|192634.8|192584.8|192777.8|192668.8|192522.6|192429.7|972
1669902300000|2022-12-01 13:45:00|192635.2|192585.2|192873|192723|192875.9|192742.6|192592.4|192500|943
1669902600000|2022-12-01 13:50:00|192874.3|192724.3|192653.4|192503.4|192930.2|192813.6|192509.3|192389.5|1000
1669902900000|2022-12-01 13:55:00|192653|192503|192544.5|192494.5|192656.7|192559|192479.3|192379|895
1669903200000|2022-12-01 14:00:00|192546.3|192496.3|192463.4|192413.4|192696.6|192596|192348.7|192298.1|920
1669903500000|2022-12-01 14:05:00|192465|192415|192166|192116|192523.9|192429.4|192154.8|192052.2|927
1669903800000|2022-12-01 14:10:00|192165.9|192115.9|192045.5|191995.5|192184.3|192125.5|192044.2|191994.2|912
1669904100000|2022-12-01 14:15:00|192052.6|192002.6|192129.9|192079.9|192211.9|192119.8|192041.2|191960.1|868
1669904400000|2022-12-01 14:20:00|192129|192079|192065.3|192015.3|192171.4|192121.4|192053.2|192003.2|822
1669904700000|2022-12-01 14:25:00|192065.4|192015.4|191923.8|191873.8|192088.9|192038.9|191831.1|191733.7|884
1669905000000|2022-12-01 14:30:00|191954.2|191804.2|191809.6|191759.6|191964|191868.1|191692.5|191550.3|1001
1669905300000|2022-12-01 14:35:00|191809.1|191759.1|191747.5|191697.5|191816.8|191759.1|191630.7|191543.3|947
1669905600000|2022-12-01 14:40:00|191744.6|191694.6|191703.3|191553.3|191824.2|191735.2|191525.1|191475.1|781
1669905900000|2022-12-01 14:45:00|191701.1|191551.1|191476.5|191426.5|191701.1|191563.8|191399.8|191349.8|852
1669906200000|2022-12-01 14:50:00|191477.1|191427.1|191476.2|191426.2|191609.4|191512|191400.6|191334.1|792
1669906500000|2022-12-01 14:55:00|191474.8|191424.8|191486.4|191336.4|191600.5|191505.8|191401.3|191295.9|794
1669906800000|2022-12-01 15:00:00|191484.9|191334.9|191340.1|191190.1|191562.2|191467.8|191290.4|191169.4|1015
1669907100000|2022-12-01 15:05:00|191340.6|191190.6|191399.6|191349.6|191444|191350.2|191203.3|191140.5|991
1669907400000|2022-12-01 15:10:00|191403|191353|191841.5|191691.5|191873.6|191747.3|191402.3|191291.5|1000
1669907700000|2022-12-01 15:15:00|191842.1|191692.1|191790.4|191640.4|191935|191835.3|191741.8|191640.4|992
1669908000000|2022-12-01 15:20:00|191789.7|191639.7|191759.4|191709.4|191800.4|191709.5|191629.4|191553.3|940
1669908300000|2022-12-01 15:25:00|191759.5|191709.5|191641.8|191591.8|191826.4|191724.3|191543.8|191447|854
1669908600000|2022-12-01 15:30:00|191709.4|191559.4|191780.3|191730.3|191936.3|191871.6|191662.9|191559.4|961
1669908900000|2022-12-01 15:35:00|191784.6|191734.6|191710|191560|191821.2|191734.6|191598.4|191488.1|1025
1669909200000|2022-12-01 15:40:00|191711.4|191561.4|191718.2|191568.2|191782.5|191681.6|191635.7|191524.4|1004
1669909500000|2022-12-01 15:45:00|191718.4|191568.4|191602.6|191452.6|191789|191687.4|191520.8|191415.1|1014
1669909800000|2022-12-01 15:50:00|191602.4|191452.4|191567.4|191417.4|191603.9|191505.5|191459.1|191347.6|945
1669910100000|2022-12-01 15:55:00|191578.6|191428.6|191494.4|191444.4|191636.3|191539.2|191483.5|191423.6|973
1669910400000|2022-12-01 16:00:00|191490.4|191440.4|191420.8|191270.8|191495|191441.9|191363.2|191257.3|764
1669910700000|2022-12-01 16:05:00|191421.1|191271.1|191432.7|191282.7|191435.1|191331.7|191287.2|191186.4|843
1669911000000|2022-12-01 16:10:00|191432.5|191282.5|191534.2|191384.2|191550.3|191445.8|191412.5|191279.2|831
1669911300000|2022-12-01 16:15:00|191534.1|191384.1|191541.3|191391.3|191686.7|191566.6|191489.7|191384.1|758
1669911600000|2022-12-01 16:20:00|191540.7|191390.7|191615.3|191465.3|191617.5|191516.5|191452.7|191355.6|714
1669911900000|2022-12-01 16:25:00|191616.3|191466.3|191620.1|191470.1|191640.2|191541.2|191524.3|191422.6|749
1669912200000|2022-12-01 16:30:00|191626.1|191476.1|191516.1|191366.1|191637.7|191537.3|191455.2|191355.4|896
1669912500000|2022-12-01 16:35:00|191515.4|191365.4|191514.8|191364.8|191607.5|191507|191440.4|191341.4|974
1669912800000|2022-12-01 16:40:00|191505.5|191355.5|191402.6|191352.6|191543.5|191445.3|191383.6|191290.7|826
1669913100000|2022-12-01 16:45:00|191403.3|191353.3|191415|191365|191485.1|191398.2|191387.6|191292.1|769
1669913400000|2022-12-01 16:50:00|191415.3|191365.3|191544.4|191394.4|191608.8|191508.8|191405.9|191322.8|881
1669913700000|2022-12-01 16:55:00|191545.3|191395.3|191602.1|191452.1|191622.3|191517|191473.9|191374.6|917
1669914000000|2022-12-01 17:00:00|191604|191454|191669.4|191619.4|191725.7|191628.4|191555.2|191442.4|876
1669914300000|2022-12-01 17:05:00|191670.1|191620.1|191923.9|191773.9|191940.3|191829.1|191658.1|191562.2|940
1669914600000|2022-12-01 17:10:00|191922.4|191772.4|192036.4|191886.4|192099.3|191992.1|191872.2|191765.1|868
1669914900000|2022-12-01 17:15:00|192036.2|191886.2|191876.5|191826.5|192038.7|191934|191869.4|191777.7|848
1669915200000|2022-12-01 17:20:00|191875.4|191825.4|191929.2|191779.2|191938|191869.2|191775|191678.9|886
1669915500000|2022-12-01 17:25:00|191933|191783|191790.2|191740.2|191935.8|191815.1|191761.7|191658|876
1669915800000|2022-12-01 17:30:00|191788.5|191738.5|191721.4|191671.4|191837.9|191762.5|191701.6|191601.8|794
1669916100000|2022-12-01 17:35:00|191720.9|191670.9|191593.6|191543.6|191773|191673.7|191561|191460|841
1669916400000|2022-12-01 17:40:00|191593.7|191543.7|191685.2|191535.2|191749.8|191651|191590.5|191483.9|808
1669916700000|2022-12-01 17:45:00|191685.3|191535.3|191626.1|191576.1|191722.8|191654.1|191553.6|191459.4|807
1669917000000|2022-12-01 17:50:00|191626.2|191576.2|191667|191617|191716.5|191617.8|191589.2|191490.5|653
1669917300000|2022-12-01 17:55:00|191663.5|191613.5|191736|191686|191833.5|191757.7|191654.3|191561.5|829
1669917600000|2022-12-01 18:00:00|191736.8|191686.8|191656.2|191606.2|191825.1|191726|191652.4|191556.1|896
1669917900000|2022-12-01 18:05:00|191656.8|191606.8|191664.7|191514.7|191714.1|191612.8|191547.3|191448.4|814
1669918200000|2022-12-01 18:10:00|191665.1|191515.1|191709.8|191559.8|191711.8|191613|191595.4|191477.1|811
1669918500000|2022-12-01 18:15:00|191710.5|191560.5|191733.3|191683.3|191820.5|191715.3|191659|191555|776
1669918800000|2022-12-01 18:20:00|191734|191684|191750.1|191700.1|191776.8|191716.4|191658.4|191559|692
1669919100000|2022-12-01 18:25:00|191750.2|191700.2|191878.8|191728.8|191878.8|191797.1|191733.2|191630.2|643
1669919400000|2022-12-01 18:30:00|191876.9|191726.9|191880|191830|191946.4|191846.3|191765.3|191666.8|700
1669919700000|2022-12-01 18:35:00|191879.8|191829.8|191897.7|191747.7|191933.3|191835.8|191823.3|191723.7|674
1669920000000|2022-12-01 18:40:00|191897.5|191747.5|191850.2|191700.2|191897.5|191794.8|191791.9|191697.9|670
1669920300000|2022-12-01 18:45:00|191851.7|191701.7|191853.3|191803.3|191861.3|191810.1|191758.8|191656.7|634
1669920600000|2022-12-01 18:50:00|191853.5|191803.5|191912.2|191862.2|191963.4|191863.6|191827.8|191732.4|599
1669920900000|2022-12-01 18:55:00|191912|191862|191806.3|191756.3|191963.7|191862.1|191803.6|191716.5|571
1669921200000|2022-12-01 19:00:00|191806.6|191756.6|191847|191797|191896.2|191799.6|191768|191702.6|714
1669921500000|2022-12-01 19:05:00|191848.1|191798.1|191883|191833|191906.1|191842.2|191840.7|191744.5|551
1669921800000|2022-12-01 19:10:00|191883.5|191833.5|191816.3|191766.3|191922.5|191839.2|191786.3|191736.3|696
1669922100000|2022-12-01 19:15:00|191816|191766|191766.3|191716.3|191863.7|191772.8|191748.4|191697.8|683
1669922400000|2022-12-01 19:20:00|191766.4|191716.4|191771.8|191721.8|191820.9|191770.9|191742.1|191692.1|760
1669922700000|2022-12-01 19:25:00|191772.1|191722.1|191801.1|191751.1|191862.3|191776.6|191772.1|191706.9|626
1669923000000|2022-12-01 19:30:00|191800.7|191750.7|191781.5|191731.5|191861.5|191783.2|191777.5|191678.1|698
1669923300000|2022-12-01 19:35:00|191781.2|191731.2|191810.2|191760.2|191865.4|191769.8|191774|191681.2|675
1669923600000|2022-12-01 19:40:00|191809.5|191759.5|191778|191728|191858.6|191761.3|191724.1|191633.3|569
1669923900000|2022-12-01 19:45:00|191775.4|191725.4|191668|191618|191791.1|191741.1|191666.9|191590.4|708
1669924200000|2022-12-01 19:50:00|191666.9|191616.9|191729.2|191579.2|191753.2|191654.9|191655.4|191556.3|650
1669924500000|2022-12-01 19:55:00|191729.1|191579.1|191662.6|191612.6|191761.7|191662.8|191632.9|191567|698
1669924800000|2022-12-01 20:00:00|191664|191614|191666.4|191616.4|191701.2|191616.4|191588.7|191488|784
1669925100000|2022-12-01 20:05:00|191667.9|191617.9|191664.7|191614.7|191720.1|191621.9|191596.9|191499.9|575
1669925400000|2022-12-01 20:10:00|191664.9|191614.9|191706.2|191656.2|191727.7|191662.6|191620.8|191550.9|655
1669925700000|2022-12-01 20:15:00|191708.4|191658.4|191661.6|191611.6|191722.8|191667.5|191623.9|191527.6|679
1669926000000|2022-12-01 20:20:00|191662|191612|191715.6|191565.6|191800.5|191672.2|191661.7|191562|703
1669926300000|2022-12-01 20:25:00|191716|191566|191755.1|191705.1|191756.9|191706.9|191668.5|191562.2|582
1669926600000|2022-12-01 20:30:00|191747.7|191697.7|191666.4|191616.4|191748.9|191698.9|191630.8|191576.7|595
1669926900000|2022-12-01 20:35:00|191666.7|191616.7|191629.6|191579.6|191748.2|191664.2|191618.1|191568.1|569
1669927200000|2022-12-01 20:40:00|191629.9|191579.9|191679.8|191529.8|191702.1|191620.9|191598.8|191499.7|692
1669927500000|2022-12-01 20:45:00|191679.1|191529.1|191656.2|191506.2|191680.4|191575.1|191589.2|191489.3|591
1669927800000|2022-12-01 20:50:00|191598.1|191548.1|191618.3|191568.3|191669.4|191597.4|191588.7|191486.5|606
1669928100000|2022-12-01 20:55:00|191618.5|191568.5|191631.6|191481.6|191658|191579.1|191557.4|191479.7|730
1669928400000|2022-12-01 21:00:00|191634.3|191484.3|191638.5|191488.5|191655.7|191550.4|191584.4|191478.8|461
1669928700000|2022-12-01 21:05:00|191639|191489|191595|191545|191647.7|191545.3|191581|191482.7|372
1669929000000|2022-12-01 21:10:00|191594.8|191544.8|191630|191480|191643.7|191544.8|191589.6|191473.4|423
1669929300000|2022-12-01 21:15:00|191629.3|191479.3|191600|191450|191641.2|191511.7|191536.4|191439.6|499
1669929600000|2022-12-01 21:20:00|191600.5|191450.5|191583.4|191433.4|191606.1|191488.2|191536.9|191429.1|329
1669929900000|2022-12-01 21:25:00|191583.6|191433.6|191526|191376|191597.2|191447.2|191523.7|191373.7|415
1669930200000|2022-12-01 21:30:00|191525.3|191375.3|191577|191427|191602.7|191452.7|191525.3|191375.3|408
1669930500000|2022-12-01 21:35:00|191576.9|191426.9|191567|191417|191590.9|191440.9|191563.4|191413.4|389
1669930800000|2022-12-01 21:40:00|191566.8|191416.8|191493.7|191343.7|191566.8|191424.8|191474.8|191339.7|448
1669931100000|2022-12-01 21:45:00|191494.6|191344.6|191495.1|191345.1|191501.8|191351.8|191458.7|191308.7|362
1669931400000|2022-12-01 21:50:00|191494.9|191344.9|191441.9|191291.9|191496|191346|191426.5|191276.5|383
1669931700000|2022-12-01 21:55:00|191442.8|191292.8|191532|191222|191532|191292.8|191315.6|191147.5|596
1669932000000|2022-12-01 22:00:00|191534.9|191224.9|191458.2|191197.1|191555.1|191265.9|191414.3|191157.9|76
1669932300000|2022-12-01 22:05:00|191412.3|191262.3|191409.5|191259.5|191464.8|191267.9|191387.7|191173.4|78
1669932600000|2022-12-01 22:10:00|191413|191263|191398.5|191248.5|191413|191263|191398.5|191248.5|25
1669932900000|2022-12-01 22:15:00|191400.7|191250.7|191425.4|191172.7|191446|191253.6|191364.6|191153.6|79
1669933200000|2022-12-01 22:20:00|191425.3|191172.6|191320.9|191170.9|191441.6|191225.8|191318.2|191144.2|54
1669933500000|2022-12-01 22:25:00|191320.8|191170.8|191323.1|191173.1|191324.4|191174.4|191320.7|191170.7|90
1669933800000|2022-12-01 22:30:00|191323.7|191173.7|191320.8|191170.8|191336.2|191186.2|191317.1|191167.1|102
1669934100000|2022-12-01 22:35:00|191321.2|191171.2|191357|191207|191633.2|191323.2|191309.8|191150.1|246
1669934400000|2022-12-01 22:40:00|191356.8|191206.8|191405|191255|191478.9|191277.4|191340.5|191138.1|315
1669934700000|2022-12-01 22:45:00|191404.6|191254.6|191472.5|191322.5|191524.6|191332.1|191404.5|191214.6|227
1669935000000|2022-12-01 22:50:00|191472.6|191322.6|191483.2|191333.2|191488.9|191338.9|191470.5|191320.5|82
1669935300000|2022-12-01 22:55:00|191482|191332|191479.9|191329.9|191525.3|191339.7|191470.6|191274.7|48
1669935600000|2022-12-01 23:00:00|191479.8|191329.8|191491.3|191341.3|191570.4|191348.2|191470.9|191258.3|210
1669935900000|2022-12-01 23:05:00|191491.2|191341.2|191485.3|191335.3|191526.3|191376.3|191478.4|191328.4|210
1669936200000|2022-12-01 23:10:00|191485.5|191335.5|191458.4|191308.4|191607.8|191378.5|191438.2|191238.4|214
1669936500000|2022-12-01 23:15:00|191455.7|191305.7|191435|191285|191528.1|191310.8|191433|191241.9|266
1669936800000|2022-12-01 23:20:00|191439.5|191289.5|191435.8|191285.8|191451.6|191301.6|191423.5|191273.5|147
1669937100000|2022-12-01 23:25:00|191434.8|191284.8|191459.3|191309.3|191461.1|191311.1|191433.7|191283.7|206
1669937400000|2022-12-01 23:30:00|191459.5|191309.5|191486|191336|191509|191359|191453.1|191303.1|258
1669937700000|2022-12-01 23:35:00|191484.8|191334.8|191510.2|191360.2|191517.1|191367.1|191484.8|191334.8|165
1669938000000|2022-12-01 23:40:00|191510.1|191360.1|191508|191358|191518.1|191368.1|191481.6|191331.6|183
1669938300000|2022-12-01 23:45:00|191507.3|191357.3|191507.4|191357.4|191521.1|191371.1|191492.8|191342.8|100
1669938600000|2022-12-01 23:50:00|191512.8|191362.8|191506.4|191356.4|191517.8|191367.8|191497.7|191347.7|76
1669938900000|2022-12-01 23:55:00|191509.4|191359.4|191502.2|191352.2|191522.2|191372.2|191489.6|191339.6|100
1669939200000|2022-12-02 00:00:00|191502.4|191352.4|191540.7|191390.7|191544.6|191394.6|191502.4|191352.4|201
1669939500000|2022-12-02 00:05:00|191541.2|191391.2|191536.7|191386.7|191547.5|191397.5|191531.1|191381.1|299
1669939800000|2022-12-02 00:10:00|191536.4|191386.4|191538.2|191388.2|191549.5|191399.5|191532.3|191382.3|178
1669940100000|2022-12-02 00:15:00|191537.9|191387.9|191539.3|191389.3|191547.1|191397.1|191534.1|191384.1|160
1669940400000|2022-12-02 00:20:00|191548.2|191398.2|191540.1|191390.1|191550.7|191400.7|191526|191376|151
1669940700000|2022-12-02 00:25:00|191539.9|191389.9|191540.8|191390.8|191568.4|191418.4|191534.6|191384.6|170
1669941000000|2022-12-02 00:30:00|191540.6|191390.6|191545.4|191395.4|191551|191401|191531|191381|224
1669941300000|2022-12-02 00:35:00|191546|191396|191515.2|191365.2|191546|191396|191483.8|191333.8|191
1669941600000|2022-12-02 00:40:00|191514.9|191364.9|191536.5|191386.5|191545.8|191395.8|191508.7|191358.7|167
1669941900000|2022-12-02 00:45:00|191539|191389|191535.8|191385.8|191545.7|191395.7|191519|191369|152
1669942200000|2022-12-02 00:50:00|191536|191386|191530.2|191380.2|191546.9|191396.9|191524.7|191374.7|274
1669942500000|2022-12-02 00:55:00|191532.4|191382.4|191513.8|191363.8|191544.3|191394.3|191505.9|191355.9|355
1669942800000|2022-12-02 01:00:00|191514.3|191364.3|191506.6|191356.6|191561.8|191411.8|191506.6|191356.6|316
1669943100000|2022-12-02 01:05:00|191507.8|191357.8|191513.3|191363.3|191549.3|191399.3|191507.3|191357.3|294
1669943400000|2022-12-02 01:10:00|191513.6|191363.6|191513.5|191363.5|191542.7|191392.7|191507.4|191357.4|263
1669943700000|2022-12-02 01:15:00|191513.2|191363.2|191509.1|191359.1|191518.7|191368.7|191502.6|191352.6|255
1669944000000|2022-12-02 01:20:00|191512.5|191362.5|191510.8|191360.8|191517.6|191367.6|191505.2|191355.2|255
1669944300000|2022-12-02 01:25:00|191510.6|191360.6|191507.2|191357.2|191519.5|191369.5|191504|191354|201
1669944600000|2022-12-02 01:30:00|191508.7|191358.7|191538.9|191388.9|191545.3|191395.3|191494.2|191344.2|307
1669944900000|2022-12-02 01:35:00|191538.6|191388.6|191539.1|191389.1|191552.3|191402.3|191534.2|191384.2|226
1669945200000|2022-12-02 01:40:00|191539|191389|191530.1|191380.1|191544|191394|191506.4|191356.4|281
1669945500000|2022-12-02 01:45:00|191530.9|191380.9|191537|191387|191541.2|191391.2|191530.4|191380.4|240
1669945800000|2022-12-02 01:50:00|191537.3|191387.3|191542.2|191392.2|191568.9|191418.9|191536.1|191386.1|287
1669946100000|2022-12-02 01:55:00|191542|191392|191526.8|191376.8|191546.9|191396.9|191508.7|191358.7|420
1669946400000|2022-12-02 02:00:00|191525.9|191375.9|191501.9|191351.9|191526.4|191376.4|191489.5|191339.5|455
1669946700000|2022-12-02 02:05:00|191502.1|191352.1|191512|191362|191542.5|191392.5|191477|191327|405
1669947000000|2022-12-02 02:10:00|191512.8|191362.8|191619.3|191469.3|191631|191481|191507|191357|415
1669947300000|2022-12-02 02:15:00|191619.9|191469.9|191619.7|191469.7|191630|191480|191616.2|191466.2|202
1669947600000|2022-12-02 02:20:00|191620.3|191470.3|191623.5|191473.5|191661.4|191511.4|191618.5|191468.5|256
1669947900000|2022-12-02 02:25:00|191623.2|191473.2|191626|191476|191656.6|191506.6|191622.9|191472.9|307
1669948200000|2022-12-02 02:30:00|191626.5|191476.5|191628.4|191478.4|191634.9|191484.9|191614.5|191464.5|358
1669948500000|2022-12-02 02:35:00|191628.1|191478.1|191614.3|191464.3|191630.9|191480.9|191609.8|191459.8|321
1669948800000|2022-12-02 02:40:00|191614.8|191464.8|191572.8|191422.8|191621.3|191471.3|191568|191418|398
1669949100000|2022-12-02 02:45:00|191574.2|191424.2|191583.5|191433.5|191587|191437|191569.2|191419.2|347
1669949400000|2022-12-02 02:50:00|191583.7|191433.7|191586.4|191436.4|191634.8|191484.8|191572.5|191422.5|368
1669949700000|2022-12-02 02:55:00|191584.5|191434.5|191582.7|191432.7|191591.8|191441.8|191575.3|191425.3|333
1669950000000|2022-12-02 03:00:00|191583|191433|191585.8|191435.8|191595.3|191445.3|191579.7|191429.7|417
1669950300000|2022-12-02 03:05:00|191585.7|191435.7|191587.4|191437.4|191593.2|191443.2|191582.8|191432.8|391
1669950600000|2022-12-02 03:10:00|191588.1|191438.1|191616.4|191466.4|191628.8|191478.8|191582.2|191432.2|279
1669950900000|2022-12-02 03:15:00|191616.7|191466.7|191618.5|191468.5|191629.2|191479.2|191608.7|191458.7|261
1669951200000|2022-12-02 03:20:00|191618|191468|191596.9|191446.9|191625.1|191475.1|191596.8|191446.8|232
1669951500000|2022-12-02 03:25:00|191596.4|191446.4|191604.6|191454.6|191604.6|191454.6|191588.8|191438.8|221
1669951800000|2022-12-02 03:30:00|191605|191455|191550|191400|191605|191455|191550|191400|259
1669952100000|2022-12-02 03:35:00|191550.1|191400.1|191556.9|191406.9|191563.2|191413.2|191547.1|191397.1|165
1669952400000|2022-12-02 03:40:00|191556|191406|191578.2|191428.2|191584.7|191434.7|191548.8|191398.8|251
1669952700000|2022-12-02 03:45:00|191577.9|191427.9|191547.7|191397.7|191590.4|191440.4|191546.2|191396.2|286
1669953000000|2022-12-02 03:50:00|191553|191403|191560.4|191410.4|191562.4|191412.4|191545.3|191395.3|149
1669953300000|2022-12-02 03:55:00|191554.5|191404.5|191552.5|191402.5|191561.5|191411.5|191547.9|191397.9|126
1669953600000|2022-12-02 04:00:00|191555.5|191405.5|191584.4|191434.4|191586.6|191436.6|191549.8|191399.8|183
1669953900000|2022-12-02 04:05:00|191584.6|191434.6|191581.3|191431.3|191591.5|191441.5|191552.3|191402.3|332
1669954200000|2022-12-02 04:10:00|191580.6|191430.6|191583.1|191433.1|191591|191441|191573.3|191423.3|238
1669954500000|2022-12-02 04:15:00|191583.9|191433.9|191584|191434|191592.9|191442.9|191575.4|191425.4|305
1669954800000|2022-12-02 04:20:00|191581.7|191431.7|191577.6|191427.6|191586.6|191436.6|191554.5|191404.5|283
1669955100000|2022-12-02 04:25:00|191577.8|191427.8|191579.7|191429.7|191588.9|191438.9|191566.5|191416.5|317
1669955400000|2022-12-02 04:30:00|191579.5|191429.5|191557.6|191407.6|191584|191434|191556.9|191406.9|335
1669955700000|2022-12-02 04:35:00|191557.9|191407.9|191561.4|191411.4|191566.4|191416.4|191550.8|191400.8|216
1669956000000|2022-12-02 04:40:00|191561.2|191411.2|191561.9|191411.9|191565|191415|191554.5|191404.5|256
1669956300000|2022-12-02 04:45:00|191562.1|191412.1|191556.8|191406.8|191585.2|191435.2|191552.5|191402.5|316
1669956600000|2022-12-02 04:50:00|191554.9|191404.9|191555.8|191405.8|191562.2|191412.2|191550.8|191400.8|159
1669956900000|2022-12-02 04:55:00|191551.2|191401.2|191556.1|191406.1|191562.3|191412.3|191548|191398|205
1669957200000|2022-12-02 05:00:00|191557.8|191407.8|191550|191400|191558.4|191408.4|191550|191400|261
1669957500000|2022-12-02 05:05:00|191550.4|191400.4|191551.6|191401.6|191558.2|191408.2|191549.4|191399.4|160
1669957800000|2022-12-02 05:10:00|191551.5|191401.5|191551.1|191401.1|191556.3|191406.3|191549.8|191399.8|129
1669958100000|2022-12-02 05:15:00|191550.8|191400.8|191558.2|191408.2|191558.9|191408.9|191549.9|191399.9|156
1669958400000|2022-12-02 05:20:00|191556.1|191406.1|191554.8|191404.8|191571.6|191421.6|191547.6|191397.6|214
1669958700000|2022-12-02 05:25:00|191558.1|191408.1|191553.5|191403.5|191565.5|191415.5|191549.2|191399.2|159
1669959000000|2022-12-02 05:30:00|191553.7|191403.7|191555.8|191405.8|191560.6|191410.6|191549.9|191399.9|253
1669959300000|2022-12-02 05:35:00|191556.1|191406.1|191556.9|191406.9|191561.4|191411.4|191549.2|191399.2|223
1669959600000|2022-12-02 05:40:00|191557.1|191407.1|191545.6|191395.6|191564.6|191414.6|191541.8|191391.8|238
1669959900000|2022-12-02 05:45:00|191545.5|191395.5|191511.1|191361.1|191558.2|191408.2|191510.6|191360.6|198
1669960200000|2022-12-02 05:50:00|191511.2|191361.2|191516.8|191366.8|191525.4|191375.4|191501.8|191351.8|395
1669960500000|2022-12-02 05:55:00|191516.6|191366.6|191511.6|191361.6|191559.2|191409.2|191510|191360|455
1669960800000|2022-12-02 06:00:00|191511.3|191361.3|191479.1|191329.1|191523.2|191373.2|191478.5|191328.5|701
1669961100000|2022-12-02 06:05:00|191478.7|191328.7|191521.9|191371.9|191523.9|191373.9|191473|191323|417
1669961400000|2022-12-02 06:10:00|191520.8|191370.8|191485.6|191335.6|191525|191375|191476.9|191326.9|437
1669961700000|2022-12-02 06:15:00|191485.5|191335.5|191478|191328|191507.4|191357.4|191467.3|191317.3|606
1669962000000|2022-12-02 06:20:00|191478.1|191328.1|191478.4|191328.4|191482.1|191332.1|191465.7|191315.7|763
1669962300000|2022-12-02 06:25:00|191478|191328|191469.1|191319.1|191482.1|191332.1|191464.3|191314.3|758
1669962600000|2022-12-02 06:30:00|191466.5|191316.5|191438.7|191288.7|191477.5|191327.5|191424.7|191274.7|676
1669962900000|2022-12-02 06:35:00|191437.8|191287.8|191463.5|191313.5|191473.1|191323.1|191430.7|191280.7|521
1669963200000|2022-12-02 06:40:00|191463.8|191313.8|191471.6|191321.6|191480.2|191330.2|191462.3|191312.3|612
1669963500000|2022-12-02 06:45:00|191471.4|191321.4|191461.3|191311.3|191480.8|191330.8|191458|191308|431
1669963800000|2022-12-02 06:50:00|191461.1|191311.1|191449.8|191299.8|191481.7|191331.7|191430.8|191280.8|417
1669964100000|2022-12-02 06:55:00|191449.1|191299.1|191473.5|191323.5|191480.2|191330.2|191446.6|191296.6|556
1669964400000|2022-12-02 07:00:00|191472.1|191322.1|191438.7|191288.7|191479.6|191329.6|191431.1|191281.1|667
1669964700000|2022-12-02 07:05:00|191438.1|191288.1|191383.5|191233.5|191504.3|191354.3|191370.5|191220.5|715
1669965000000|2022-12-02 07:10:00|191381.8|191231.8|191403.4|191253.4|191431.9|191281.9|191372.7|191222.7|716
1669965300000|2022-12-02 07:15:00|191403.3|191253.3|191397.5|191247.5|191422.8|191272.8|191389.8|191239.8|613
1669965600000|2022-12-02 07:20:00|191397.8|191247.8|191448.8|191298.8|191467.4|191317.4|191360.8|191210.8|659
1669965900000|2022-12-02 07:25:00|191447.6|191297.6|191442.4|191292.4|191473.6|191323.6|191418.1|191268.1|762
1669966200000|2022-12-02 07:30:00|191442.9|191292.9|191431.9|191281.9|191465.7|191315.7|191423.6|191273.6|595
1669966500000|2022-12-02 07:35:00|191432|191282|191401.8|191251.8|191450|191300|191366.9|191216.9|584
1669966800000|2022-12-02 07:40:00|191401.6|191251.6|191403.2|191253.2|191410.9|191260.9|191388.3|191238.3|769
1669967100000|2022-12-02 07:45:00|191404.4|191254.4|191466.8|191316.8|191473.6|191323.6|191399.9|191249.9|585
1669967400000|2022-12-02 07:50:00|191467|191317|191441.1|191291.1|191471.1|191321.1|191437.6|191287.6|592
1669967700000|2022-12-02 07:55:00|191441.2|191291.2|191447.2|191297.2|191470.2|191320.2|191438.5|191288.5|673
1669968000000|2022-12-02 08:00:00|191449|191299|191520.6|191370.6|191550|191400|191435.5|191285.5|841
1669968300000|2022-12-02 08:05:00|191521.3|191371.3|191547.2|191397.2|191563.8|191413.8|191504.5|191354.5|711
1669968600000|2022-12-02 08:10:00|191548.1|191398.1|191513.7|191363.7|191557.6|191417.8|191467.8|191339.6|675
1669968900000|2022-12-02 08:15:00|191513|191363|191440.5|191290.5|191518.1|191368.1|191439.8|191289.8|661
1669969200000|2022-12-02 08:20:00|191439.8|191289.8|191455|191305|191455.6|191305.6|191438.5|191288.5|899
1669969500000|2022-12-02 08:25:00|191455.4|191305.4|191406|191256|191478.6|191328.6|191372.7|191222.7|729
1669969800000|2022-12-02 08:30:00|191405.7|191255.7|191326.9|191176.9|191451.2|191301.2|191322.7|191172.7|707
1669970100000|2022-12-02 08:35:00|191326.8|191176.8|191262.5|191112.5|191328.5|191178.5|191251.6|191101.6|653
1669970400000|2022-12-02 08:40:00|191260.6|191110.6|191262.2|191112.2|191266.6|191116.6|191156|191006|776
1669970700000|2022-12-02 08:45:00|191260.6|191110.6|191293.7|191143.7|191329.3|191179.3|191251.5|191101.5|745
1669971000000|2022-12-02 08:50:00|191291.6|191141.6|191331.6|191181.6|191338|191188|191282.7|191132.7|731
1669971300000|2022-12-02 08:55:00|191330.5|191180.5|191289.8|191139.8|191349.5|191199.5|191287.6|191137.6|818
1669971600000|2022-12-02 09:00:00|191289.6|191139.6|191263.2|191113.2|191337.7|191187.7|191246.7|191096.7|725
1669971900000|2022-12-02 09:05:00|191262.3|191112.3|191374|191224|191374.9|191224.9|191244.5|191094.5|699
1669972200000|2022-12-02 09:10:00|191373.1|191223.1|191324.6|191174.6|191382.4|191232.4|191324.6|191174.6|650
1669972500000|2022-12-02 09:15:00|191324.9|191174.9|191365.8|191215.8|191379.4|191229.4|191324.8|191174.8|735
1669972800000|2022-12-02 09:20:00|191365.7|191215.7|191413.6|191263.6|191455.1|191305.1|191363.8|191213.8|659
1669973100000|2022-12-02 09:25:00|191413.7|191263.7|191476.9|191326.9|191490.1|191340.1|191413.5|191263.5|692
1669973400000|2022-12-02 09:30:00|191476.5|191326.5|191474.7|191324.7|191489.8|191339.8|191434.1|191284.1|719
1669973700000|2022-12-02 09:35:00|191474.3|191324.3|191369.3|191219.3|191474.3|191324.3|191322.1|191172.1|589
1669974000000|2022-12-02 09:40:00|191369.1|191219.1|191370.1|191220.1|191407.6|191257.6|191361.2|191211.2|725
1669974300000|2022-12-02 09:45:00|191373.1|191223.1|191377.1|191227.1|191398.2|191248.2|191336.1|191186.1|592
1669974600000|2022-12-02 09:50:00|191377|191227|191471.4|191321.4|191476|191326|191369.5|191219.5|688
1669974900000|2022-12-02 09:55:00|191471.3|191321.3|191475.9|191325.9|191489.1|191339.1|191451.6|191301.6|563
1669975200000|2022-12-02 10:00:00|191475.8|191325.8|191660.3|191510.3|191671.2|191538.9|191475.8|191325.8|542
1669975500000|2022-12-02 10:05:00|191660.2|191510.2|191635|191485|191673|191566.5|191616.1|191475.8|659
1669975800000|2022-12-02 10:10:00|191634.9|191484.9|191642.3|191492.3|191657.5|191507.5|191590.4|191440.4|622
1669976100000|2022-12-02 10:15:00|191641.3|191491.3|191625.8|191475.8|191649.5|191499.5|191603.4|191453.4|524
1669976400000|2022-12-02 10:20:00|191625.1|191475.1|191579.7|191429.7|191636.5|191486.5|191576.1|191426.1|459
1669976700000|2022-12-02 10:25:00|191580|191430|191565.7|191415.7|191581.5|191431.5|191525.3|191375.3|515
1669977000000|2022-12-02 10:30:00|191565.6|191415.6|191624.7|191474.7|191629.5|191509.1|191555.5|191405.5|454
1669977300000|2022-12-02 10:35:00|191624.2|191474.2|191629|191479|191629.8|191479.8|191585.9|191435.9|440
1669977600000|2022-12-02 10:40:00|191628.8|191478.8|191704.1|191554.1|191707.2|191615.3|191615.8|191465.8|542
1669977900000|2022-12-02 10:45:00|191703.4|191553.4|191697.7|191547.7|191752.9|191611.8|191656.6|191544.9|633
1669978200000|2022-12-02 10:50:00|191697.5|191547.5|191751.5|191601.5|191756.5|191633.2|191654.3|191504.3|654
1669978500000|2022-12-02 10:55:00|191751.9|191601.9|191748.5|191598.5|191788.8|191638.8|191739.7|191589.7|657
1669978800000|2022-12-02 11:00:00|191739.9|191589.9|191737.9|191587.9|191758.3|191608.3|191733.9|191583.9|494
1669979100000|2022-12-02 11:05:00|191735.9|191585.9|191775.7|191625.7|191784.2|191634.2|191724|191574|551
1669979400000|2022-12-02 11:10:00|191779.1|191629.1|191774.8|191624.8|191783.9|191671.5|191721.5|191588.4|600
1669979700000|2022-12-02 11:15:00|191775|191625|191744.7|191594.7|191777.8|191627.8|191649.2|191499.2|702
1669980000000|2022-12-02 11:20:00|191736.1|191586.1|191691.9|191541.9|191741.1|191637.8|191685.2|191535.2|569
1669980300000|2022-12-02 11:25:00|191691.7|191541.7|191654.1|191504.1|191693.8|191543.8|191648|191498|681
1669980600000|2022-12-02 11:30:00|191654|191504|191735|191585|191751.3|191601.3|191648.2|191498.2|602
1669980900000|2022-12-02 11:35:00|191735.2|191585.2|191699|191549|191738.2|191588.2|191685.5|191535.5|459
1669981200000|2022-12-02 11:40:00|191699.3|191549.3|191731.2|191581.2|191767.8|191617.8|191699|191549|564
1669981500000|2022-12-02 11:45:00|191730.8|191580.8|191800.7|191650.7|191810.9|191660.9|191722.2|191572.2|647
1669981800000|2022-12-02 11:50:00|191804.1|191654.1|191770.9|191620.9|191832.3|191721.5|191756.2|191606.2|567
1669982100000|2022-12-02 11:55:00|191770.5|191620.5|191756.7|191606.7|191809.4|191680.4|191730.4|191606.2|595
1669982400000|2022-12-02 12:00:00|191758.7|191608.7|191739.4|191589.4|191798|191669.3|191637|191538.2|709
1669982700000|2022-12-02 12:05:00|191739.3|191589.3|191760.2|191610.2|191832.8|191682.8|191697.6|191579.8|573
1669983000000|2022-12-02 12:10:00|191760.5|191610.5|191724.1|191574.1|191765.6|191617.2|191654.7|191556.9|623
1669983300000|2022-12-02 12:15:00|191724.2|191574.2|191800.1|191650.1|191815.2|191709.5|191641.6|191543.9|589
1669983600000|2022-12-02 12:20:00|191800.2|191650.2|191812.7|191662.7|191834.3|191684.3|191717|191588|632
1669983900000|2022-12-02 12:25:00|191812.6|191662.6|191684.2|191534.2|191812.6|191698.8|191677.3|191527.3|674
1669984200000|2022-12-02 12:30:00|191683.2|191533.2|191678.5|191628.5|191735.5|191636.6|191619.4|191507.8|599
1669984500000|2022-12-02 12:35:00|191678.6|191628.6|191706.3|191656.3|191769|191676.4|191670|191613.4|622
1669984800000|2022-12-02 12:40:00|191706.1|191656.1|191755.6|191605.6|191779.6|191674.2|191673.3|191584.3|639
1669985100000|2022-12-02 12:45:00|191755.8|191605.8|191728.4|191578.4|191758.5|191627|191667|191561.6|667
1669985400000|2022-12-02 12:50:00|191729.3|191579.3|191759.7|191609.7|191764.8|191660.4|191672.2|191569.7|593
1669985700000|2022-12-02 12:55:00|191760.6|191610.6|191611.3|191461.3|191765.5|191660.8|191561|191460.2|610
1669986000000|2022-12-02 13:00:00|191611.7|191461.7|191649|191499|191657.8|191556.6|191488.3|191387.5|709
1669986300000|2022-12-02 13:05:00|191648.6|191498.6|191463.2|191413.2|191649.5|191539|191444.3|191345.1|798
1669986600000|2022-12-02 13:10:00|191462.9|191412.9|191650.2|191500.2|191678.5|191578.1|191459.3|191361.5|744
1669986900000|2022-12-02 13:15:00|191648.2|191498.2|191833.2|191683.2|191878.1|191778.4|191602|191498.2|720
1669987200000|2022-12-02 13:20:00|191833.6|191683.6|191723.9|191573.9|191866.7|191766.5|191710|191560|611
1669987500000|2022-12-02 13:25:00|191716.9|191566.9|191759.8|191609.8|191848.5|191687.1|191706.8|191412|580
1669987800000|2022-12-02 13:30:00|191757.9|191607.9|192615.3|192465.3|192758.8|192608.8|191757.9|191607.9|840
1669988100000|2022-12-02 13:35:00|192624.6|192474.6|192687.8|192537.8|192969.1|192819.1|192582.7|192432.7|847
1669988400000|2022-12-02 13:40:00|192685.4|192535.4|192715.8|192565.8|192912.9|192762.9|192675.6|192525.6|839
1669988700000|2022-12-02 13:45:00|192710.1|192560.1|192796.5|192646.5|192912.1|192762.1|192673.6|192523.6|810
1669989000000|2022-12-02 13:50:00|192794.5|192644.5|192453.9|192303.9|192798.7|192648.7|192381.7|192231.7|812
1669989300000|2022-12-02 13:55:00|192447.3|192297.3|192653.1|192503.1|192697.3|192547.3|192442|192292|811
1669989600000|2022-12-02 14:00:00|192679.1|192529.1|192949.6|192799.6|192975.7|192828.3|192641.9|192491.9|819
1669989900000|2022-12-02 14:05:00|192939.1|192789.1|192712.1|192562.1|192997|192847|192680.1|192530.1|787
1669990200000|2022-12-02 14:10:00|192714|192564|192564.5|192414.5|192732|192598.4|192559|192409|765
1669990500000|2022-12-02 14:15:00|192563.3|192413.3|192422.5|192272.5|192584.9|192434.9|192411.5|192261.5|785
1669990800000|2022-12-02 14:20:00|192421.9|192271.9|192396.4|192246.4|192465.9|192315.9|192289|192139|757
1669991100000|2022-12-02 14:25:00|192397.6|192247.6|192563.6|192413.6|192592|192442|192385.9|192235.9|745
1669991400000|2022-12-02 14:30:00|192567.9|192417.9|192717.5|192567.5|192769.8|192619.8|192509.2|192359.2|811
1669991700000|2022-12-02 14:35:00|192717.7|192567.7|192729.9|192579.9|192763|192613|192636.7|192486.7|821
1669992000000|2022-12-02 14:40:00|192729.4|192579.4|192654.9|192604.9|192825.9|192675.9|192638.3|192544|770
1669992300000|2022-12-02 14:45:00|192661.7|192611.7|192927|192877|192961.4|192911.4|192640.4|192565.8|706
1669992600000|2022-12-02 14:50:00|192926.8|192876.8|192993.2|192943.2|193056.5|192998.4|192877|192792.9|711
1669992900000|2022-12-02 14:55:00|192993.8|192943.8|193054.1|192904.1|193142.3|193058.3|192928|192824.1|760
1669993200000|2022-12-02 15:00:00|193057.1|192907.1|192873.4|192823.4|193079.7|192981.2|192821.1|192721.8|728
1669993500000|2022-12-02 15:05:00|192873.7|192823.7|192855.6|192805.6|193016|192913.9|192855.6|192777.8|655
1669993800000|2022-12-02 15:10:00|192855.7|192805.7|192660.4|192610.4|192905.7|192810.3|192647.3|192551.6|691
1669994100000|2022-12-02 15:15:00|192661.5|192611.5|192782.5|192732.5|192826|192758.3|192649.8|192554.8|695
1669994400000|2022-12-02 15:20:00|192781.4|192731.4|192920|192870|192971.9|192897.1|192781.4|192715.3|717
1669994700000|2022-12-02 15:25:00|192919.8|192869.8|193078.9|193028.9|193212.5|193156|192918.3|192821.7|702
1669995000000|2022-12-02 15:30:00|193077.8|193027.8|193045.2|192995.2|193287.6|193196|193041.8|192943.9|725
1669995300000|2022-12-02 15:35:00|193047.1|192997.1|193148.1|193098.1|193243.5|193157.2|193047.1|192963.9|707
1669995600000|2022-12-02 15:40:00|193150.5|193100.5|193158.8|193008.8|193256.6|193168.2|193002.3|192913.3|724
1669995900000|2022-12-02 15:45:00|193158.4|193008.4|193210.7|193060.7|193286.8|193179.4|193112.9|193008.4|728
1669996200000|2022-12-02 15:50:00|193210.9|193060.9|193237.9|193187.9|193281.6|193188.8|193098.8|192997|699
1669996500000|2022-12-02 15:55:00|193238.2|193188.2|193640|193490|193644.8|193541.3|193238.2|193188.2|704
1669996800000|2022-12-02 16:00:00|193639.4|193489.4|193766.3|193716.3|193881.6|193784.7|193586.7|193489.2|715
1669997100000|2022-12-02 16:05:00|193766|193716|193793.5|193643.5|193960.2|193863.2|193718.9|193643.5|588
1669997400000|2022-12-02 16:10:00|193790.2|193640.2|193639|193589|193834.6|193734.6|193595.1|193495.7|660
1669997700000|2022-12-02 16:15:00|193644.6|193594.6|193770.6|193620.6|193802.1|193703.4|193623.4|193529.5|630
1669998000000|2022-12-02 16:20:00|193770.3|193620.3|193710.6|193660.6|193810.1|193711.9|193623.5|193524.9|620
1669998300000|2022-12-02 16:25:00|193756|193606|193601.6|193551.6|193796.8|193710.5|193585.9|193481.6|641
1669998600000|2022-12-02 16:30:00|193601.1|193551.1|193478.3|193428.3|193664.5|193561.4|193478.3|193376.3|679
1669998900000|2022-12-02 16:35:00|193529.4|193379.4|193381.3|193231.3|193546.4|193396.4|193260.3|193165.2|659
1669999200000|2022-12-02 16:40:00|193374.6|193224.6|193295.4|193145.4|193374.6|193267.2|193178.9|193084.8|703
1669999500000|2022-12-02 16:45:00|193293.9|193143.9|193311.1|193261.1|193337.7|193262.8|193113.2|193019|707
1669999800000|2022-12-02 16:50:00|193306.9|193256.9|193479.9|193329.9|193485.2|193386.7|193283.4|193195.6|641
1670000100000|2022-12-02 16:55:00|193479.1|193329.1|193519.3|193369.3|193545.2|193446.6|193354.8|193241.7|631
1670000400000|2022-12-02 17:00:00|193522|193372|193557.2|193407.2|193616.9|193516.6|193462|193362.2|682
1670000700000|2022-12-02 17:05:00|193556.9|193406.9|193463.5|193413.5|193597.9|193494.9|193426.5|193327.7|619
1670001000000|2022-12-02 17:10:00|193463.9|193413.9|193459.5|193309.5|193544.5|193443.7|193380.3|193276.5|628
1670001300000|2022-12-02 17:15:00|193458.3|193308.3|193588.4|193438.4|193588.9|193486.1|193401.1|193307.4|609
1670001600000|2022-12-02 17:20:00|193589.7|193439.7|193575.3|193525.3|193665|193568|193490.9|193391|593
1670001900000|2022-12-02 17:25:00|193575.4|193525.4|193775.7|193625.7|193889.4|193746.7|193572.2|193480.2|649
1670002200000|2022-12-02 17:30:00|193726.8|193676.8|193960.8|193810.8|193966.1|193863.4|193724.2|193618|614
1670002500000|2022-12-02 17:35:00|193962.1|193812.1|193864.5|193814.5|193966.2|193866.6|193798.5|193699.1|662
1670002800000|2022-12-02 17:40:00|193864.6|193814.6|194037.2|193987.2|194044.9|193988.3|193860.8|193758|670
1670003100000|2022-12-02 17:45:00|194035.7|193985.7|194138.2|194088.2|194200.4|194099|194008.4|193925.3|601
1670003400000|2022-12-02 17:50:00|194138.5|194088.5|194351.3|194201.3|194351.9|194252.7|194117.1|194027|642
1670003700000|2022-12-02 17:55:00|194351.1|194201.1|194453.2|194303.2|194516.7|194400.6|194294.4|194173|546
1670004000000|2022-12-02 18:00:00|194452.6|194302.6|194136.7|193986.7|194497.9|194398|194136.6|193986.6|638
1670004300000|2022-12-02 18:05:00|194137.1|193987.1|194329.4|194279.4|194354.5|194282.3|194032.7|193938.9|638
1670004600000|2022-12-02 18:10:00|194329.5|194279.5|194307.6|194257.6|194485.8|194390.8|194289.3|194225.4|609
1670004900000|2022-12-02 18:15:00|194312.6|194262.6|194392.3|194242.3|194401.5|194324|194286.3|194198.6|522
1670005200000|2022-12-02 18:20:00|194390.3|194240.3|194284.1|194234.1|194396.7|194307.5|194207.9|194118.8|560
1670005500000|2022-12-02 18:25:00|194280.2|194230.2|194204.8|194154.8|194340.5|194247.3|194197.7|194105.6|524
1670005800000|2022-12-02 18:30:00|194204.4|194154.4|194304.2|194154.2|194306.5|194218.5|194203.7|194126.5|463
1670006100000|2022-12-02 18:35:00|194303.9|194153.9|194218.3|194068.3|194305.7|194213.6|194172.7|194067.2|513
1670006400000|2022-12-02 18:40:00|194218.1|194068.1|194132.9|193982.9|194218.2|194129.4|194073.5|193980.6|502
1670006700000|2022-12-02 18:45:00|194132.8|193982.8|194084.6|194034.6|194187.8|194098.9|194075.4|193981.9|461
1670007000000|2022-12-02 18:50:00|194084.7|194034.7|194086|194036|194089.5|194039.5|194079.2|194029.2|333
1670007300000|2022-12-02 18:55:00|194085.9|194035.9|194180.2|194030.2|194180.2|194090.8|194040.3|193941.9|521
1670007600000|2022-12-02 19:00:00|194130.5|194080.5|194173.4|194123.4|194178.2|194128.2|194130.5|194080.5|451
1670007900000|2022-12-02 19:05:00|194173.3|194123.3|194368.2|194318.2|194423.9|194324.4|194172.7|194104.8|465
1670008200000|2022-12-02 19:10:00|194368.3|194318.3|194240.4|194190.4|194418.6|194321.5|194237.1|194138.9|526
1670008500000|2022-12-02 19:15:00|194239.5|194189.5|194248.7|194098.7|194253.7|194190.5|194164.3|194057.4|568
1670008800000|2022-12-02 19:20:00|194248.4|194098.4|194203.5|194153.5|194327.4|194204.2|194180.4|194088.3|559
1670009100000|2022-12-02 19:25:00|194203.7|194153.7|194236.6|194186.6|194236.6|194186.6|194165|194077|425
1670009400000|2022-12-02 19:30:00|194238.7|194188.7|194202.8|194152.8|194368.8|194274.8|194202|194152|581
1670009700000|2022-12-02 19:35:00|194203.5|194153.5|194253.1|194103.1|194264.1|194164|194162.8|194064.4|513
1670010000000|2022-12-02 19:40:00|194253.6|194103.6|194221.1|194071.1|194293.5|194168.3|194162.6|194060.5|453
1670010300000|2022-12-02 19:45:00|194221.3|194071.3|194214.9|194064.9|194260.3|194159.9|194145.6|194049.3|512
1670010600000|2022-12-02 19:50:00|194215|194065|194289.6|194139.6|194289.9|194190.3|194148.5|194047.4|488
1670010900000|2022-12-02 19:55:00|194288.9|194138.9|194251.2|194201.2|194308.2|194202.2|194171.9|194073.5|591
1670011200000|2022-12-02 20:00:00|194248.1|194198.1|194365.8|194215.8|194401.8|194298.7|194245.6|194136.4|531
1670011500000|2022-12-02 20:05:00|194365.6|194215.6|194281.3|194231.3|194407|194308.5|194269.5|194167.4|542
1670011800000|2022-12-02 20:10:00|194283.5|194233.5|194237.9|194187.9|194384.2|194282.5|194223.7|194141.8|598
1670012100000|2022-12-02 20:15:00|194244.3|194194.3|194119|194069|194320.6|194228.1|194112.7|194013.9|660
1670012400000|2022-12-02 20:20:00|194119.3|194069.3|193993.7|193943.7|194183.6|194069.3|193993.7|193911.5|578
1670012700000|2022-12-02 20:25:00|193994.5|193944.5|193974.9|193824.9|194048.1|193949.1|193915.7|193824|563
1670013000000|2022-12-02 20:30:00|193975.2|193825.2|193985.2|193835.2|194037.7|193956.9|193889.3|193789.8|522
1670013300000|2022-12-02 20:35:00|193986.6|193836.6|193813.8|193763.8|194003.5|193903.9|193795.3|193692.3|544
1670013600000|2022-12-02 20:40:00|193814.2|193764.2|193833.3|193683.3|193904.4|193799.7|193779.2|193675.9|663
1670013900000|2022-12-02 20:45:00|193833.9|193683.9|193861.9|193711.9|193898.1|193790.5|193795.4|193683.9|606
1670014200000|2022-12-02 20:50:00|193861.6|193711.6|193841.2|193691.2|193893.1|193782.7|193795.8|193683.8|545
1670014500000|2022-12-02 20:55:00|193842.1|193692.1|193787.9|193637.9|193843.3|193693.3|193718.9|193616.3|576
1670014800000|2022-12-02 21:00:00|193785.1|193635.1|193872|193722|193908.5|193758.5|193758.5|193608.5|581
1670015100000|2022-12-02 21:05:00|193873.1|193723.1|193926.9|193776.9|193926.9|193776.9|193790|193677.6|521
1670015400000|2022-12-02 21:10:00|193920.7|193770.7|193913.9|193763.9|193925|193775|193892.5|193742.5|385
1670015700000|2022-12-02 21:15:00|193914.1|193764.1|193924.9|193774.9|193950.5|193800.5|193899.1|193749.1|546
1670016000000|2022-12-02 21:20:00|193929.4|193779.4|193924.7|193774.7|193964|193814|193915.6|193765.6|402
1670016300000|2022-12-02 21:25:00|193925.9|193775.9|193946.8|193796.8|193968.2|193818.2|193909.5|193759.5|495
1670016600000|2022-12-02 21:30:00|193950.5|193800.5|193916|193766|193960.1|193810.1|193908|193758|408
1670016900000|2022-12-02 21:35:00|193915.9|193765.9|193956.9|193806.9|193968.6|193818.6|193911|193761|270
1670017200000|2022-12-02 21:40:00|193940.8|193790.8|194028.4|193878.4|194033.6|193903.9|193940|193790|373
1670017500000|2022-12-02 21:45:00|194028.5|193878.5|194031.1|193881.1|194054.6|193904.6|194016.3|193866.3|288
1670017800000|2022-12-02 21:50:00|194028.2|193878.2|193994.9|193844.9|194040.2|193890.2|193967.6|193817.6|350
1670018100000|2022-12-02 21:55:00|193995.2|193845.2|193952.6|193802.6|194165|193894.1|193947.5|193715.5|246
1670187600000|2022-12-04 21:00:00|194155.2|193800.2|194155.2|193800.2|194155.2|193800.2|194155.2|193800.2|1
1670190600000|2022-12-04 21:50:00|193960.4|193605.4|193960.4|193605.4|193960.4|193605.4|193960.4|193605.4|1
1670190900000|2022-12-04 21:55:00|194173|193818|193959.7|193604.7|194173|193818|193959.7|193604.7|4
1670191200000|2022-12-04 22:00:00|194204.1|193849.1|194005.9|193650.9|194228.6|193873.6|194004.7|193649.7|4
1670191500000|2022-12-04 22:05:00|194006.5|193651.5|194006.8|193651.8|194006.8|193651.8|194006.5|193651.5|3
1670192100000|2022-12-04 22:15:00|193926.5|193571.5|193924.8|193569.8|194006.8|193651.8|193924.8|193569.8|20
1670192400000|2022-12-04 22:20:00|193969|193614|193977.2|193622.2|194028.4|193673.4|193924.2|193569.2|101
1670192700000|2022-12-04 22:25:00|193985.5|193630.5|194006|193651|194056.8|193701.8|193974.1|193619.1|20
1670193000000|2022-12-04 22:30:00|194030|193675|193990.5|193635.5|194030|193675|193977.5|193622.5|52
1670193300000|2022-12-04 22:35:00|193977.5|193622.5|193978.9|193623.9|194056.8|193701.8|193972.5|193617.5|75
1670193600000|2022-12-04 22:40:00|193997.1|193642.1|194189.9|193834.9|194202.8|193847.8|193927.5|193572.5|89
1670193900000|2022-12-04 22:45:00|194187.8|193832.8|194192.5|193837.5|194270|193915|194135|193780|360
1670194200000|2022-12-04 22:50:00|194207.7|193852.7|194244.7|193889.7|194421.1|194066.1|194139.5|193784.5|301
1670194500000|2022-12-04 22:55:00|194256.6|193901.6|194270.1|193915.1|194421.1|194066.1|194130.5|193775.5|258
1670194800000|2022-12-04 23:00:00|194312.8|193957.8|194171|193981|194323.4|194022|194145|193843.3|303
1670195100000|2022-12-04 23:05:00|194145.5|193955.5|194207.6|194017.6|194258.4|194027.6|194145.2|193899.4|286
1670195400000|2022-12-04 23:10:00|194207.9|194017.9|194164.2|193974.2|194250.7|194019.7|194143.9|193867.9|245
1670195700000|2022-12-04 23:15:00|194164.3|193974.3|194031|193841|194234.3|193979.1|194031|193768|316
1670196000000|2022-12-04 23:20:00|194033.6|193843.6|193920.4|193730.4|194084.8|193852|193901.8|193678.9|375
1670196300000|2022-12-04 23:25:00|193920.5|193730.5|193898.4|193708.4|193965.5|193775.5|193892.4|193702.4|199
1670196600000|2022-12-04 23:30:00|193900.1|193710.1|193922.7|193732.7|193952|193762|193900.1|193710.1|197
1670196900000|2022-12-04 23:35:00|193922.6|193732.6|193981.2|193791.2|194024.4|193834.4|193903.9|193713.9|218
1670197200000|2022-12-04 23:40:00|193987.1|193797.1|194006.9|193816.9|194052.3|193862.3|193974.2|193784.2|224
1670197500000|2022-12-04 23:45:00|194011.6|193821.6|193948.5|193758.5|194020.7|193830.7|193942.7|193752.7|175
1670197800000|2022-12-04 23:50:00|193948.4|193758.4|193979.9|193789.9|193980.3|193790.3|193942.3|193752.3|165
1670198100000|2022-12-04 23:55:00|193980|193790|193949.1|193759.1|193981.9|193791.9|193932.6|193742.6|171
1670187600000|2022-12-04 21:00:00|194155.2|193800.2|194155.2|193800.2|194155.2|193800.2|194155.2|193800.2|1
1670190600000|2022-12-04 21:50:00|193960.4|193605.4|193960.4|193605.4|193960.4|193605.4|193960.4|193605.4|1
1670190900000|2022-12-04 21:55:00|194173|193818|193959.7|193604.7|194173|193818|193959.7|193604.7|4
1670191200000|2022-12-04 22:00:00|194204.1|193849.1|194005.9|193650.9|194228.6|193873.6|194004.7|193649.7|4
1670191500000|2022-12-04 22:05:00|194006.5|193651.5|194006.8|193651.8|194006.8|193651.8|194006.5|193651.5|3
1670192100000|2022-12-04 22:15:00|193926.5|193571.5|193924.8|193569.8|194006.8|193651.8|193924.8|193569.8|20
1670192400000|2022-12-04 22:20:00|193969|193614|193977.2|193622.2|194028.4|193673.4|193924.2|193569.2|101
1670192700000|2022-12-04 22:25:00|193985.5|193630.5|194006|193651|194056.8|193701.8|193974.1|193619.1|20
1670193000000|2022-12-04 22:30:00|194030|193675|193990.5|193635.5|194030|193675|193977.5|193622.5|52
1670193300000|2022-12-04 22:35:00|193977.5|193622.5|193978.9|193623.9|194056.8|193701.8|193972.5|193617.5|75
1670193600000|2022-12-04 22:40:00|193997.1|193642.1|194189.9|193834.9|194202.8|193847.8|193927.5|193572.5|89
1670193900000|2022-12-04 22:45:00|194187.8|193832.8|194192.5|193837.5|194270|193915|194135|193780|360
1670194200000|2022-12-04 22:50:00|194207.7|193852.7|194244.7|193889.7|194421.1|194066.1|194139.5|193784.5|301
1670194500000|2022-12-04 22:55:00|194256.6|193901.6|194270.1|193915.1|194421.1|194066.1|194130.5|193775.5|258
1670194800000|2022-12-04 23:00:00|194312.8|193957.8|194171|193981|194323.4|194022|194145|193843.3|303
1670195100000|2022-12-04 23:05:00|194145.5|193955.5|194207.6|194017.6|194258.4|194027.6|194145.2|193899.4|286
1670195400000|2022-12-04 23:10:00|194207.9|194017.9|194164.2|193974.2|194250.7|194019.7|194143.9|193867.9|245
1670195700000|2022-12-04 23:15:00|194164.3|193974.3|194031|193841|194234.3|193979.1|194031|193768|316
1670196000000|2022-12-04 23:20:00|194033.6|193843.6|193920.4|193730.4|194084.8|193852|193901.8|193678.9|375
1670196300000|2022-12-04 23:25:00|193920.5|193730.5|193898.4|193708.4|193965.5|193775.5|193892.4|193702.4|199
1670196600000|2022-12-04 23:30:00|193900.1|193710.1|193922.7|193732.7|193952|193762|193900.1|193710.1|197
1670196900000|2022-12-04 23:35:00|193922.6|193732.6|193981.2|193791.2|194024.4|193834.4|193903.9|193713.9|218
1670197200000|2022-12-04 23:40:00|193987.1|193797.1|194006.9|193816.9|194052.3|193862.3|193974.2|193784.2|224
1670197500000|2022-12-04 23:45:00|194011.6|193821.6|193948.5|193758.5|194020.7|193830.7|193942.7|193752.7|175
1670197800000|2022-12-04 23:50:00|193948.4|193758.4|193979.9|193789.9|193980.3|193790.3|193942.3|193752.3|165
1670198100000|2022-12-04 23:55:00|193980|193790|193949.1|193759.1|193981.9|193791.9|193932.6|193742.6|171
1670198400000|2022-12-05 00:00:00|193961|193771|193964.9|193774.9|193974.9|193784.9|193936.2|193746.2|280
1670198700000|2022-12-05 00:05:00|193965.3|193775.3|193948.7|193798.7|193982.4|193806.9|193931.3|193741.3|345
1670199000000|2022-12-05 00:10:00|193948.9|193798.9|193986.2|193836.2|193991.4|193841.4|193937.2|193787.2|377
1670199300000|2022-12-05 00:15:00|193985.9|193835.9|193987|193837|194038|193847.5|193973.1|193782|226
1670199600000|2022-12-05 00:20:00|193987.6|193837.6|193935.7|193785.7|193989.8|193839.8|193897.1|193747.1|203
1670199900000|2022-12-05 00:25:00|193936|193786|193950.6|193800.6|193969.5|193819.5|193923.6|193773.6|227
1670200200000|2022-12-05 00:30:00|193949.4|193799.4|193941.6|193791.6|193978.8|193828.8|193939.9|193789.9|195
1670200500000|2022-12-05 00:35:00|193943.2|193793.2|193948.9|193798.9|193961.2|193811.2|193939.5|193789.5|227
1670200800000|2022-12-05 00:40:00|193949|193799|193945.4|193795.4|193965.7|193815.7|193927.2|193777.2|294
1670201100000|2022-12-05 00:45:00|193946.1|193796.1|193947.2|193797.2|193964.8|193814.8|193937.7|193787.7|221
1670201400000|2022-12-05 00:50:00|193948|193798|193945.4|193795.4|193953.2|193803.2|193936.2|193786.2|224
1670201700000|2022-12-05 00:55:00|193952.2|193802.2|193966.3|193816.3|193970.9|193820.9|193939.6|193789.6|253
1670202000000|2022-12-05 01:00:00|193966.2|193816.2|193936.6|193786.6|193966.7|193816.7|193899.2|193749.2|353
1670202300000|2022-12-05 01:05:00|193936.9|193786.9|193927.7|193777.7|193940.9|193790.9|193902.4|193752.4|293
1670202600000|2022-12-05 01:10:00|193926|193776|193915.7|193765.7|193947.9|193797.9|193898|193748|387
1670202900000|2022-12-05 01:15:00|193916.8|193766.8|193958.1|193808.1|193961.1|193811.1|193901.2|193751.2|447
1670203200000|2022-12-05 01:20:00|193958.4|193808.4|193944.3|193794.3|193969.3|193819.3|193917.2|193767.2|300
1670203500000|2022-12-05 01:25:00|193945.7|193795.7|193913.3|193763.3|193946.5|193796.5|193891.6|193741.6|406
1670203800000|2022-12-05 01:30:00|193912.5|193762.5|193765.8|193615.8|193921.4|193771.4|193765.8|193615.8|397
1670204100000|2022-12-05 01:35:00|193768.8|193618.8|193738.6|193588.6|193774.4|193624.4|193730.7|193580.7|307
1670204400000|2022-12-05 01:40:00|193738.4|193588.4|193698.6|193548.6|193738.4|193588.4|193675.3|193525.3|408
1670204700000|2022-12-05 01:45:00|193699.4|193549.4|193734.6|193584.6|193741.9|193591.9|193683.2|193533.2|334
1670205000000|2022-12-05 01:50:00|193734|193584|193691.5|193541.5|193736.6|193586.6|193673.4|193523.4|346
1670205300000|2022-12-05 01:55:00|193692.1|193542.1|193755.8|193605.8|193758.4|193608.4|193690.1|193540.1|299
1670205600000|2022-12-05 02:00:00|193755.3|193605.3|193790.2|193640.2|193792.4|193642.4|193729.4|193579.4|318
1670205900000|2022-12-05 02:05:00|193790.4|193640.4|193800.9|193650.9|193816|193666|193782.8|193632.8|273
1670206200000|2022-12-05 02:10:00|193805.9|193655.9|193809.5|193659.5|193814.6|193664.6|193790.3|193640.3|280
1670206500000|2022-12-05 02:15:00|193809.7|193659.7|193916.7|193766.7|193919|193769|193809.7|193659.7|273
1670206800000|2022-12-05 02:20:00|193916.9|193766.9|193911.5|193761.5|193920.2|193770.2|193907.5|193757.5|268
1670207100000|2022-12-05 02:25:00|193911.1|193761.1|193867.2|193717.2|193921.1|193771.1|193864.2|193714.2|195
1670207400000|2022-12-05 02:30:00|193868.4|193718.4|193806.8|193656.8|193876|193726|193804|193654|341
1670207700000|2022-12-05 02:35:00|193807.1|193657.1|193803.5|193653.5|193831.3|193681.3|193788.9|193638.9|294
1670208000000|2022-12-05 02:40:00|193803.3|193653.3|193767.2|193617.2|193816.6|193666.6|193764.6|193614.6|332
1670208300000|2022-12-05 02:45:00|193767.3|193617.3|193760.7|193610.7|193783.6|193633.6|193750.5|193600.5|322
1670208600000|2022-12-05 02:50:00|193760.9|193610.9|193754.9|193604.9|193766.3|193616.3|193750.8|193600.8|252
1670208900000|2022-12-05 02:55:00|193755.3|193605.3|193689.9|193539.9|193760.7|193610.7|193682.7|193532.7|302
1670209200000|2022-12-05 03:00:00|193689.7|193539.7|193739.3|193589.3|193741.3|193591.3|193672.9|193522.9|349
1670209500000|2022-12-05 03:05:00|193739.6|193589.6|193714.2|193564.2|193739.6|193589.6|193708.9|193558.9|348
1670209800000|2022-12-05 03:10:00|193715.8|193565.8|193649.1|193499.1|193726.4|193576.4|193644.3|193494.3|397
1670210100000|2022-12-05 03:15:00|193649.3|193499.3|193605.3|193455.3|193653.2|193503.2|193604.3|193454.3|214
1670210400000|2022-12-05 03:20:00|193606.2|193456.2|193675.7|193525.7|193680.7|193530.7|193605.6|193455.6|204
1670210700000|2022-12-05 03:25:00|193676.2|193526.2|193653.1|193503.1|193684.2|193534.2|193646.2|193496.2|233
1670211000000|2022-12-05 03:30:00|193653.2|193503.2|193602.8|193452.8|193654.6|193504.6|193590.9|193440.9|201
1670211300000|2022-12-05 03:35:00|193603|193453|193609.8|193459.8|193619|193469|193593.2|193443.2|143
1670211600000|2022-12-05 03:40:00|193609.3|193459.3|193576.1|193426.1|193618|193468|193567.1|193417.1|205
1670211900000|2022-12-05 03:45:00|193577.4|193427.4|193598.8|193448.8|193614.1|193464.1|193566.4|193416.4|284
1670212200000|2022-12-05 03:50:00|193599.3|193449.3|193569.3|193419.3|193603.6|193453.6|193569.3|193419.3|278
1670212500000|2022-12-05 03:55:00|193569.4|193419.4|193586.2|193436.2|193612.7|193462.7|193569.4|193419.4|300
1670212800000|2022-12-05 04:00:00|193585.3|193435.3|193610.6|193460.6|193615.8|193465.8|193571.8|193421.8|288
1670213100000|2022-12-05 04:05:00|193610.7|193460.7|193610.4|193460.4|193616.8|193466.8|193606.7|193456.7|157
1670213400000|2022-12-05 04:10:00|193610.2|193460.2|193613.9|193463.9|193616.4|193466.4|193584.5|193434.5|262
1670213700000|2022-12-05 04:15:00|193613.1|193463.1|193642.4|193492.4|193652.7|193502.7|193613.1|193463.1|221
1670214000000|2022-12-05 04:20:00|193640.7|193490.7|193656.9|193506.9|193659.1|193509.1|193638.5|193488.5|184
1670214300000|2022-12-05 04:25:00|193657|193507|193655.3|193505.3|193683.4|193533.4|193647.3|193497.3|255
1670214600000|2022-12-05 04:30:00|193655.1|193505.1|193679.8|193529.8|193688.1|193538.1|193646.8|193496.8|355
1670214900000|2022-12-05 04:35:00|193679.3|193529.3|193722.9|193572.9|193727.3|193577.3|193679|193529|208
1670215200000|2022-12-05 04:40:00|193722.2|193572.2|193736.2|193586.2|193761.1|193611.1|193714.2|193564.2|232
1670215500000|2022-12-05 04:45:00|193736|193586|193725.6|193575.6|193738|193588|193713.3|193563.3|269
1670215800000|2022-12-05 04:50:00|193726.1|193576.1|193718.3|193568.3|193734.3|193584.3|193714.6|193564.6|187
1670216100000|2022-12-05 04:55:00|193719.4|193569.4|193728.5|193578.5|193760.4|193610.4|193714.9|193564.9|297
1670216400000|2022-12-05 05:00:00|193728.7|193578.7|193761.6|193611.6|193761.6|193611.6|193728.5|193578.5|300
1670216700000|2022-12-05 05:05:00|193761.4|193611.4|193770.2|193620.2|193775.7|193625.7|193757|193607|206
1670217000000|2022-12-05 05:10:00|193770.3|193620.3|193758|193608|193773.2|193623.2|193752.5|193602.5|285
1670217300000|2022-12-05 05:15:00|193758.1|193608.1|193740.9|193590.9|193766|193616|193739.7|193589.7|204
1670217600000|2022-12-05 05:20:00|193741.4|193591.4|193762.6|193612.6|193770.5|193620.5|193741.4|193591.4|187
1670217900000|2022-12-05 05:25:00|193768.4|193618.4|193749.1|193599.1|193770.8|193620.8|193749.1|193599.1|193
1670218200000|2022-12-05 05:30:00|193745.6|193595.6|193755.8|193605.8|193776.6|193626.6|193737|193587|227
1670218500000|2022-12-05 05:35:00|193756.2|193606.2|193756.1|193606.1|193761.5|193611.5|193720.8|193570.8|232
1670218800000|2022-12-05 05:40:00|193757.4|193607.4|193764.1|193614.1|193772.4|193622.4|193754|193604|158
1670219100000|2022-12-05 05:45:00|193764.3|193614.3|193795.4|193645.4|193801.3|193651.3|193764.3|193614.3|190
1670219400000|2022-12-05 05:50:00|193795.7|193645.7|193796.4|193646.4|193822.9|193672.9|193790.2|193640.2|192
1670219700000|2022-12-05 05:55:00|193799.9|193649.9|193770.6|193620.6|193814.5|193664.5|193764.9|193614.9|282
1670220000000|2022-12-05 06:00:00|193764.1|193614.1|193798.7|193648.7|193806.1|193656.1|193755.1|193605.1|401
1670220300000|2022-12-05 06:05:00|193799.1|193649.1|193827.8|193677.8|193838.8|193688.8|193780.4|193630.4|360
1670220600000|2022-12-05 06:10:00|193825.9|193675.9|193905|193755|193905|193755|193819.5|193669.5|374
1670220900000|2022-12-05 06:15:00|193878.1|193728.1|193869.1|193719.1|193884.3|193734.3|193840|193690|343
1670221200000|2022-12-05 06:20:00|193867.2|193717.2|193883.7|193733.7|193888.7|193738.7|193864.8|193714.8|309
1670221500000|2022-12-05 06:25:00|193883.6|193733.6|193885.5|193735.5|193918.3|193768.3|193874.5|193724.5|462
1670221800000|2022-12-05 06:30:00|193885.4|193735.4|193886.4|193736.4|193907.4|193757.4|193880.9|193730.9|274
1670222100000|2022-12-05 06:35:00|193886.7|193736.7|193904.9|193754.9|193908|193758|193882.3|193732.3|524
1670222400000|2022-12-05 06:40:00|193905.1|193755.1|193916.2|193766.2|193921.2|193771.2|193899.8|193749.8|379
1670222700000|2022-12-05 06:45:00|193918.9|193768.9|193919.9|193769.9|193925.6|193775.6|193903.5|193753.5|620
1670223000000|2022-12-05 06:50:00|193917.9|193767.9|193879.9|193729.9|193922.1|193772.1|193844.8|193694.8|468
1670223300000|2022-12-05 06:55:00|193880.4|193730.4|193918.5|193768.5|193924.7|193774.7|193863.3|193713.3|424
1670223600000|2022-12-05 07:00:00|193923|193773|194227.1|194077.1|194228.9|194078.9|193907.3|193771.2|505
1670223900000|2022-12-05 07:05:00|194226.2|194076.2|194254.8|194104.8|194256.3|194106.3|194179.7|194029.7|478
1670224200000|2022-12-05 07:10:00|194255|194105|194266.5|194116.5|194345.6|194195.6|194247|194097|541
1670224500000|2022-12-05 07:15:00|194262.8|194112.8|194258.9|194108.9|194340.8|194190.8|194247.6|194097.6|500
1670224800000|2022-12-05 07:20:00|194253.4|194103.4|194291.8|194141.8|194308.9|194204.7|194244.6|194094.6|445
1670225100000|2022-12-05 07:25:00|194291.7|194141.7|194341.3|194191.3|194353.6|194203.6|194282.7|194132.7|475
1670225400000|2022-12-05 07:30:00|194340.7|194190.7|194294.4|194144.4|194342.5|194192.5|194253.1|194103.1|475
1670225700000|2022-12-05 07:35:00|194294.6|194144.6|194338.7|194188.7|194343.3|194193.3|194281.9|194131.9|471
1670226000000|2022-12-05 07:40:00|194339.7|194189.7|194491.8|194341.8|194492.7|194342.7|194333.2|194183.2|446
1670226300000|2022-12-05 07:45:00|194491.7|194341.7|194565.8|194415.8|194595.4|194445.4|194489.1|194339.1|561
1670226600000|2022-12-05 07:50:00|194563.2|194413.2|194525.8|194375.8|194566.8|194416.8|194469.4|194319.4|496
1670226900000|2022-12-05 07:55:00|194525.5|194375.5|194533.3|194383.3|194603.7|194456.9|194506.9|194372.6|474
1670227200000|2022-12-05 08:00:00|194532.6|194382.6|194531.2|194381.2|194589.3|194439.3|194489|194339|665
1670227500000|2022-12-05 08:05:00|194534.6|194384.6|194572.3|194422.3|194683.3|194533.3|194518.7|194368.7|630
1670227800000|2022-12-05 08:10:00|194568.2|194418.2|194649|194499|194669.2|194519.2|194507.4|194357.4|610
1670228100000|2022-12-05 08:15:00|194643.2|194493.2|194639|194489|194685.4|194535.4|194608.3|194458.3|633
1670228400000|2022-12-05 08:20:00|194638|194488|194676|194526|194678.8|194567.3|194609.7|194484.6|484
1670228700000|2022-12-05 08:25:00|194676.2|194526.2|194795.6|194645.6|194823.5|194673.5|194631.6|194504.2|597
1670229000000|2022-12-05 08:30:00|194800.5|194650.5|194740.2|194590.2|194817.2|194667.2|194720.5|194570.5|572
1670229300000|2022-12-05 08:35:00|194740.3|194590.3|194757.9|194607.9|194810.2|194660.2|194728.6|194578.6|551
1670229600000|2022-12-05 08:40:00|194758|194608|194864.3|194714.3|194871.2|194721.2|194714.4|194564.4|546
1670229900000|2022-12-05 08:45:00|194850.1|194700.1|194868.4|194718.4|194877.1|194727.1|194842.5|194692.5|552
1670230200000|2022-12-05 08:50:00|194870|194720|194817.1|194667.1|194874.4|194724.4|194787|194637|529
1670230500000|2022-12-05 08:55:00|194819.2|194669.2|194821.8|194671.8|194902.4|194752.4|194817.1|194667.1|477
1670230800000|2022-12-05 09:00:00|194821.4|194671.4|194969.4|194819.4|195021.7|194918.5|194763.7|194647.1|507
1670231100000|2022-12-05 09:05:00|194969.1|194819.1|195025|194875|195055.7|194905.7|194931.6|194781.6|595
1670231400000|2022-12-05 09:10:00|195024|194874|194950.7|194800.7|195049|194899|194933.7|194783.7|463
1670231700000|2022-12-05 09:15:00|194950.6|194800.6|194988.9|194838.9|194993.5|194843.5|194933.7|194783.7|421
1670232000000|2022-12-05 09:20:00|194988.5|194838.5|194984.6|194834.6|194988.5|194838.5|194965.7|194815.7|538
1670232300000|2022-12-05 09:25:00|194982.9|194832.9|195170|195020|195170.3|195020.3|194979|194829|598
1670232600000|2022-12-05 09:30:00|195172.6|195022.6|195323.1|195173.1|195331.8|195227.9|195158.1|195021|524
1670232900000|2022-12-05 09:35:00|195322.8|195172.8|195396.3|195246.3|195523.6|195386.7|195311.5|195172.7|556
1670233200000|2022-12-05 09:40:00|195396.2|195246.2|195444|195294|195454.5|195304.5|195357.1|195207.1|526
1670233500000|2022-12-05 09:45:00|195443.2|195293.2|195672.7|195522.7|195675|195525|195436.9|195286.9|518
1670233800000|2022-12-05 09:50:00|195673.2|195523.2|195463.9|195313.9|195829.4|195679.4|195463.8|195313.8|591
1670234100000|2022-12-05 09:55:00|195463.4|195313.4|195428.7|195278.7|195524.6|195374.6|195395.7|195245.7|403
1670234400000|2022-12-05 10:00:00|195427.2|195277.2|195307.7|195157.7|195431.4|195281.4|195299.1|195149.1|453
1670234700000|2022-12-05 10:05:00|195307.8|195157.8|195110.4|194960.4|195317.4|195172.6|195091|194960.4|407
1670235000000|2022-12-05 10:10:00|195064|195014|195177.2|195127.2|195234.2|195128.1|195039.3|194923.2|523
1670235300000|2022-12-05 10:15:00|195186.2|195136.2|195241.4|195091.4|195342.2|195192.2|195185.1|195056.6|495
1670235600000|2022-12-05 10:20:00|195240.6|195090.6|195463.6|195313.6|195478.2|195366.9|195236.1|195086.1|500
1670235900000|2022-12-05 10:25:00|195462|195312|195398.9|195248.9|195502.5|195392|195382.8|195232.8|436
1670236200000|2022-12-05 10:30:00|195399|195249|195385.9|195235.9|195472.9|195322.9|195351.2|195201.2|552
1670236500000|2022-12-05 10:35:00|195386.4|195236.4|195455.1|195305.1|195503.6|195403|195381.3|195231.3|444
1670236800000|2022-12-05 10:40:00|195455|195305|195509.9|195359.9|195514.1|195364.1|195372.5|195239.9|354
1670237100000|2022-12-05 10:45:00|195506.7|195356.7|195504.7|195354.7|195512.7|195407.9|195440.4|195290.4|443
1670237400000|2022-12-05 10:50:00|195504.9|195354.9|195473.3|195323.3|195529.7|195379.7|195469.2|195319.2|485
1670237700000|2022-12-05 10:55:00|195473|195323|195458.9|195308.9|195474|195324|195392.2|195242.2|440
1670238000000|2022-12-05 11:00:00|195459.2|195309.2|195439.1|195289.1|195462.5|195312.5|195373.8|195223.8|458
1670238300000|2022-12-05 11:05:00|195439.3|195289.3|195440|195290|195487.1|195337.1|195394.8|195244.8|475
1670238600000|2022-12-05 11:10:00|195440.5|195290.5|195466.5|195316.5|195469.2|195319.2|195393|195243|430
1670238900000|2022-12-05 11:15:00|195466.3|195316.3|195498.6|195348.6|195559.3|195409.3|195458.3|195308.3|413
1670239200000|2022-12-05 11:20:00|195499.2|195349.2|195342.6|195192.6|195499.3|195349.3|195288.4|195169.3|368
1670239500000|2022-12-05 11:25:00|195343.7|195193.7|195475.7|195325.7|195498.2|195348.2|195291.9|195163.7|406
1670239800000|2022-12-05 11:30:00|195477.9|195327.9|195459.6|195309.6|195500.8|195350.8|195457.4|195307.4|351
1670240100000|2022-12-05 11:35:00|195459.7|195309.7|195510.3|195360.3|195525|195375|195405.8|195302|332
1670240400000|2022-12-05 11:40:00|195510|195360|195431.6|195281.6|195510|195360|195430.9|195280.9|364
1670240700000|2022-12-05 11:45:00|195431.7|195281.7|195272.7|195122.7|195434|195284|195211.6|195107|444
1670241000000|2022-12-05 11:50:00|195272.5|195122.5|195338|195188|195410|195273.8|195223.3|195111.4|487
1670241300000|2022-12-05 11:55:00|195338.2|195188.2|195264|195114|195354.5|195251.6|195209.1|195103.3|541
1670241600000|2022-12-05 12:00:00|195263.7|195113.7|195162.4|195012.4|195273.7|195125.4|195139.3|194993.1|515
1670241900000|2022-12-05 12:05:00|195160.2|195010.2|195189.2|195039.2|195242.3|195092.3|195110.2|195004.7|491
1670242200000|2022-12-05 12:10:00|195139.5|195089.5|195298.7|195148.7|195305.6|195173|195139.1|195006|454
1670242500000|2022-12-05 12:15:00|195298.8|195148.8|195277.7|195127.7|195310.2|195194.7|195177.1|195075.9|501
1670242800000|2022-12-05 12:20:00|195277.5|195127.5|195158|195008|195281.9|195131.9|195083.2|194933.2|522
1670243100000|2022-12-05 12:25:00|195158.5|195008.5|195242|195192|195309.6|195192|195145.4|194995.4|554
1670243400000|2022-12-05 12:30:00|195295.7|195145.7|195363|195313|195423.9|195322|195216.4|195117.5|508
1670243700000|2022-12-05 12:35:00|195363.7|195313.7|195481.3|195431.3|195486.1|195436.1|195352.1|195260.6|503
1670244000000|2022-12-05 12:40:00|195484|195434|195416.1|195366.1|195503.4|195453.4|195386.7|195334.7|594
1670244300000|2022-12-05 12:45:00|195416|195366|195191.6|195041.6|195416|195366|195163.5|195013.5|505
1670244600000|2022-12-05 12:50:00|195191.7|195041.7|195245.2|195195.2|195323.1|195223.3|195106|195033.6|501
1670244900000|2022-12-05 12:55:00|195244|195194|195225.1|195075.1|195294.6|195194.7|195009|194903.3|549
1670245200000|2022-12-05 13:00:00|195226.2|195076.2|195463.4|195313.4|195586.8|195470.6|195161.9|195036.6|627
1670245500000|2022-12-05 13:05:00|195464.3|195314.3|195920.2|195770.2|196048.1|195944.4|195459.1|195309.1|681
1670245800000|2022-12-05 13:10:00|195920.1|195770.1|195882.3|195732.3|195920.1|195770.1|195831.1|195681.1|545
1670246100000|2022-12-05 13:15:00|195873.2|195723.2|195908.5|195758.5|195969.3|195876.9|195820.1|195678.8|556
1670246400000|2022-12-05 13:20:00|195908.8|195758.8|195833.2|195683.2|195914.1|195808.2|195615.3|195527|623
1670246700000|2022-12-05 13:25:00|195833.1|195683.1|195634.2|195584.2|195868.2|195770.7|195632.7|195528.6|580
1670247000000|2022-12-05 13:30:00|195634.3|195584.3|195625.7|195575.7|195815.6|195733.7|195623.4|195530|602
1670247300000|2022-12-05 13:35:00|195625.5|195575.5|195703.5|195653.5|195812.5|195739.2|195591.4|195541.4|609
1670247600000|2022-12-05 13:40:00|195705.6|195655.6|195856.7|195706.7|195856.7|195759|195652.7|195556.5|609
1670247900000|2022-12-05 13:45:00|195858.1|195708.1|195965.6|195815.6|195966.2|195865.3|195730.6|195618.9|646
1670248200000|2022-12-05 13:50:00|195963.8|195813.8|196192.6|196142.6|196246.9|196147.4|195885.1|195779.5|688
1670248500000|2022-12-05 13:55:00|196196.4|196146.4|196256.6|196106.6|196399.3|196316|196191.9|196099.2|704
1670248800000|2022-12-05 14:00:00|196256.7|196106.7|196203.2|196153.2|196395.2|196294.2|196202.4|196100.4|598
1670249100000|2022-12-05 14:05:00|196204.5|196154.5|196689.4|196539.4|196690.9|196540.9|196169.2|196074.7|603
1670249400000|2022-12-05 14:10:00|196687.9|196537.9|197038.5|196888.5|197144|196996|196687.1|196537.1|660
1670249700000|2022-12-05 14:15:00|197038.3|196888.3|196950.9|196800.9|197066.8|196924.5|196879.2|196729.2|705
1670250000000|2022-12-05 14:20:00|196950.8|196800.8|197219.7|197169.7|197270.9|197169.7|196894.2|196794.2|697
1670250300000|2022-12-05 14:25:00|197221|197171|197050.7|196900.7|197302.2|197201.9|196999.6|196849.6|740
1670250600000|2022-12-05 14:30:00|197040.1|196890.1|197259.5|197109.5|197264.4|197144.4|197040.1|196890.1|772
1670250900000|2022-12-05 14:35:00|197261.1|197111.1|197294.5|197144.5|197378.4|197229.8|197083.7|196979.7|692
1670251200000|2022-12-05 14:40:00|197300.7|197150.7|197094.8|196944.8|197300.7|197150.7|196922.5|196794.5|791
1670251500000|2022-12-05 14:45:00|197104.7|196954.7|197179|197029|197225.9|197120.2|196955.1|196805.1|671
1670251800000|2022-12-05 14:50:00|197179.6|197029.6|196982.3|196832.3|197194.5|197092.8|196928.9|196829.5|654
1670252100000|2022-12-05 14:55:00|196982.1|196832.1|197163.5|196904.8|197225.5|197075.5|196955.8|196821.3|732
1670252400000|2022-12-05 15:00:00|197181.7|196871.7|197433.3|197283.3|197866.3|197716.3|197181.7|196871.7|814
1670252700000|2022-12-05 15:05:00|197455.3|197305.3|197818.6|197668.6|197849.1|197732.4|197410.4|197273.5|796
1670253000000|2022-12-05 15:10:00|197818.4|197668.4|197947.1|197797.1|198013.1|197874.3|197656.6|197506.6|776
1670253300000|2022-12-05 15:15:00|197942.6|197792.6|198300.3|198150.3|198302.7|198152.7|197893|197743|791
1670253600000|2022-12-05 15:20:00|198303.6|198153.6|198314.4|198264.4|198717|198567|198229.5|198131|787
1670253900000|2022-12-05 15:25:00|198313.6|198263.6|198249.9|198099.9|198410.8|198320.5|198089.1|197990.8|740
1670254200000|2022-12-05 15:30:00|198250.2|198100.2|198016.1|197966.1|198252.8|198149.9|197980.2|197873.5|729
1670254500000|2022-12-05 15:35:00|198016.9|197966.9|197741|197591|198078.4|197966.9|197715.4|197568.2|702
1670254800000|2022-12-05 15:40:00|197738.5|197588.5|197788.3|197638.3|197799.1|197703.6|197489|197344.4|684
1670255100000|2022-12-05 15:45:00|197788.7|197638.7|197525.9|197375.9|197788.7|197638.7|197486|197359.9|634
1670255400000|2022-12-05 15:50:00|197525.6|197375.6|197453.8|197303.8|197573.3|197423.3|197330.3|197217|732
1670255700000|2022-12-05 15:55:00|197461.4|197311.4|197623.7|197473.7|197627.2|197528.5|197371.1|197267.7|711
1670256000000|2022-12-05 16:00:00|197622.8|197472.8|197774.9|197624.9|197828.8|197722.6|197508.4|197429.1|641
1670256300000|2022-12-05 16:05:00|197726.8|197676.8|197483.2|197333.2|197746.7|197677.7|197457.1|197332|620
1670256600000|2022-12-05 16:10:00|197486.7|197336.7|197397.6|197347.6|197489.9|197382.1|197296.4|197170.6|589
1670256900000|2022-12-05 16:15:00|197397.1|197347.1|197419.4|197369.4|197637.4|197550.2|197396.6|197324.6|683
1670257200000|2022-12-05 16:20:00|197419.6|197369.6|197623.7|197573.7|197672.7|197578.6|197418.4|197318.2|591
1670257500000|2022-12-05 16:25:00|197623.6|197573.6|197516.1|197366.1|197718.7|197621.1|197429.4|197334.1|571
1670257800000|2022-12-05 16:30:00|197519.2|197369.2|197627|197577|197779.8|197662.9|197477.7|197369.2|655
1670258100000|2022-12-05 16:35:00|197626.1|197576.1|197590.6|197540.6|197734.5|197637.9|197587.3|197468.9|643
1670258400000|2022-12-05 16:40:00|197590.9|197540.9|197759.6|197609.6|197760|197650.7|197556.8|197446.6|610
1670258700000|2022-12-05 16:45:00|197763.2|197613.2|197743.6|197593.6|197799|197696.4|197541.7|197448.4|587
1670259000000|2022-12-05 16:50:00|197743.2|197593.2|197663|197513|197747.2|197637.2|197543.8|197438|587
1670259300000|2022-12-05 16:55:00|197662.7|197512.7|197700.9|197550.9|197732.9|197634.1|197618.5|197509.3|693
1670259600000|2022-12-05 17:00:00|197700.8|197550.8|197822.7|197672.7|197943.8|197843.7|197668.1|197548.7|620
1670259900000|2022-12-05 17:05:00|197823.3|197673.3|197784.8|197634.8|197825.6|197726.1|197692.3|197587.3|618
1670260200000|2022-12-05 17:10:00|197785|197635|197730|197580|197933.3|197805|197699.1|197580|590
1670260500000|2022-12-05 17:15:00|197735.1|197585.1|197739.4|197589.4|197776.7|197664.3|197662.2|197557.4|587
1670260800000|2022-12-05 17:20:00|197739.3|197589.3|197699.4|197549.4|197747|197608.3|197533.7|197423.4|601
1670261100000|2022-12-05 17:25:00|197699.3|197549.3|197687.5|197537.5|197702.4|197586.6|197605.4|197497.9|622
1670261400000|2022-12-05 17:30:00|197697.9|197547.9|197890.3|197740.3|197933.5|197830.6|197696.3|197546.3|602
1670261700000|2022-12-05 17:35:00|197891.6|197741.6|197815.4|197665.4|197893.6|197756.1|197750.1|197619.5|551
1670262000000|2022-12-05 17:40:00|197815.7|197665.7|197809.9|197659.9|197855.3|197714.9|197758|197632.8|558
1670262300000|2022-12-05 17:45:00|197810.2|197660.2|197799.2|197649.2|197859.2|197754.8|197743.7|197625.1|526
1670262600000|2022-12-05 17:50:00|197795.6|197645.6|197823.9|197673.9|197859.1|197753.5|197729|197623.3|533
1670262900000|2022-12-05 17:55:00|197823.5|197673.5|197906.3|197756.3|197923.4|197814.8|197766|197661|445
1670263200000|2022-12-05 18:00:00|197907|197757|197899|197749|197983.2|197833.2|197858|197708|547
1670263500000|2022-12-05 18:05:00|197899.3|197749.3|197844.4|197694.4|197969.7|197819.7|197838.8|197688.8|508
1670263800000|2022-12-05 18:10:00|197844.5|197694.5|197827.9|197677.9|197901.1|197791.2|197754.5|197646.1|585
1670264100000|2022-12-05 18:15:00|197828.3|197678.3|197812.4|197762.4|197904.1|197807.7|197776.7|197662|541
1670264400000|2022-12-05 18:20:00|197812.7|197762.7|197830.5|197780.5|197917|197815.8|197812.7|197732.5|590
1670264700000|2022-12-05 18:25:00|197833.1|197783.1|197936|197786|197942.9|197841.9|197806.3|197705.7|558
1670265000000|2022-12-05 18:30:00|197935.8|197785.8|197860.7|197710.7|197941.9|197843.2|197807.1|197706.8|559
1670265300000|2022-12-05 18:35:00|197859.6|197709.6|197841.5|197791.5|197953.2|197859.9|197813.4|197699.1|513
1670265600000|2022-12-05 18:40:00|197837.9|197787.9|197775.5|197725.5|197888|197790.9|197749.6|197651.1|605
1670265900000|2022-12-05 18:45:00|197771.9|197721.9|197724.7|197674.7|197824.7|197723.4|197724.4|197653.3|524
1670266200000|2022-12-05 18:50:00|197724|197674|197697.3|197547.3|197797.1|197697|197648.9|197540.5|583
1670266500000|2022-12-05 18:55:00|197697.4|197547.4|197703.1|197553.1|197756|197631.6|197644.1|197544.5|659
1670266800000|2022-12-05 19:00:00|197702.7|197552.7|197680.6|197630.6|197783.8|197682.5|197649.6|197542.5|527
1670267100000|2022-12-05 19:05:00|197682.9|197632.9|197683.8|197533.8|197746.6|197650.6|197613.7|197509|503
1670267400000|2022-12-05 19:10:00|197681.1|197531.1|197514.9|197464.9|197689.2|197571.3|197476|197370.3|593
1670267700000|2022-12-05 19:15:00|197515.1|197465.1|197501.7|197351.7|197606.5|197526.5|197441.9|197306.2|637
1670268000000|2022-12-05 19:20:00|197500.2|197350.2|197406.9|197256.9|197535.6|197413.5|197405.9|197255.9|716
1670268300000|2022-12-05 19:25:00|197406.6|197256.6|197372.4|197222.4|197456.2|197346.9|197312.3|197204|679
1670268600000|2022-12-05 19:30:00|197372.1|197222.1|197187.6|197137.6|197377.3|197227.3|197019.2|196969.2|612
1670268900000|2022-12-05 19:35:00|197238.7|197088.7|197128.5|197078.5|197251.1|197147.5|197038.6|196945.4|539
1670269200000|2022-12-05 19:40:00|197124.8|197074.8|197172|197122|197215|197142.4|197120.1|197023|407
1670269500000|2022-12-05 19:45:00|197173.9|197123.9|197205.2|197155.2|197299|197213|197172.6|197097.8|517
1670269800000|2022-12-05 19:50:00|197205.8|197155.8|197327.6|197177.6|197331.3|197235.4|197199.7|197123.4|493
1670270100000|2022-12-05 19:55:00|197328.8|197178.8|197429.9|197279.9|197437|197316.5|197245.1|197145.5|558
1670270400000|2022-12-05 20:00:00|197380.7|197330.7|197330.8|197180.8|197432.3|197331.3|197254.9|197180|624
1670270700000|2022-12-05 20:05:00|197331|197181|197296.8|197146.8|197409.2|197278.5|197239.8|197139.7|588
1670271000000|2022-12-05 20:10:00|197298.2|197148.2|197293.6|197143.6|197341.5|197233.9|197253.9|197141|523
1670271300000|2022-12-05 20:15:00|197294.2|197144.2|197251.8|197101.8|197300.5|197183.2|197203.5|197101.2|494
1670271600000|2022-12-05 20:20:00|197254.8|197104.8|197258.1|197108.1|197298.1|197196.7|197205.6|197099.2|518
1670271900000|2022-12-05 20:25:00|197258.5|197108.5|197209.4|197159.4|197278.1|197165.3|197209.2|197105.8|562
1670272200000|2022-12-05 20:30:00|197208.3|197158.3|197277.3|197127.3|197304.7|197206.9|197174.3|197082.6|589
1670272500000|2022-12-05 20:35:00|197277.2|197127.2|197346.3|197196.3|197350.6|197240.2|197231.1|197126.1|585
1670272800000|2022-12-05 20:40:00|197346|197196|197299.4|197149.4|197352.8|197248.5|197281.8|197131.8|508
1670273100000|2022-12-05 20:45:00|197298.5|197148.5|197297.8|197147.8|197315.8|197202|197187.6|197084.8|499
1670273400000|2022-12-05 20:50:00|197297.3|197147.3|197268.6|197118.6|197307.5|197204.5|197209.5|197110|516
1670273700000|2022-12-05 20:55:00|197264.4|197114.4|197375.7|197225.7|197423.6|197318.8|197241.3|197114.4|556
1670274000000|2022-12-05 21:00:00|197382.4|197232.4|197347.1|197197.1|197382.4|197243.4|197276|197164.5|466
1670274300000|2022-12-05 21:05:00|197347.4|197197.4|197380.6|197230.6|197387.8|197272.9|197318.1|197182.6|472
1670274600000|2022-12-05 21:10:00|197382|197232|197346.1|197196.1|197443.3|197330.7|197282.2|197175.8|521
1670274900000|2022-12-05 21:15:00|197345.8|197195.8|197461.8|197311.8|197498|197348|197344.8|197194.8|606
1670275200000|2022-12-05 21:20:00|197464.6|197314.6|197453|197303|197464.6|197314.6|197440.4|197290.4|344
1670275500000|2022-12-05 21:25:00|197452.8|197302.8|197414.9|197264.9|197541.9|197391.9|197178.2|197028.2|528
1670275800000|2022-12-05 21:30:00|197415.1|197265.1|197395|197245|197464.8|197314.8|197395|197245|329
1670276100000|2022-12-05 21:35:00|197397.6|197247.6|197409.6|197259.6|197419.3|197269.3|197395.9|197245.9|149
1670276400000|2022-12-05 21:40:00|197409.7|197259.7|197402.6|197252.6|197419.3|197269.3|197392.7|197242.7|158
1670276700000|2022-12-05 21:45:00|197400.4|197250.4|197418.6|197268.6|197427.7|197300.1|197349.4|197223.5|314
1670277000000|2022-12-05 21:50:00|197409.1|197259.1|197426.9|197276.9|197431|197322.3|197372.3|197259.1|235
1670277300000|2022-12-05 21:55:00|197425|197275|197554.1|197244.1|197562.4|197336.5|197424.8|197204.5|256
1670277600000|2022-12-05 22:00:00|197561.5|197251.5|197483.8|197209.3|197590.2|197280.2|197318.5|197008.5|80
1670277900000|2022-12-05 22:05:00|197483.4|197215.3|197332.5|197022.5|197483.4|197215.3|197315.6|197005.6|56
1670278200000|2022-12-05 22:10:00|197310.6|197000.6|197354.1|197044.1|197512.6|197232.7|197310.6|197000.6|216
1670278500000|2022-12-05 22:15:00|197354.7|197044.7|197251.1|196941.1|197361.7|197051.7|197249.1|196939.1|253
1670278800000|2022-12-05 22:20:00|197256.9|196946.9|197252.7|196942.7|197259.6|196949.6|197234.6|196924.6|37
1670279100000|2022-12-05 22:25:00|197259.4|196949.4|197242.9|196932.9|197275.4|196965.4|197213.6|196903.6|59
1670279400000|2022-12-05 22:30:00|197253.1|196943.1|197274.4|196967.6|197303.1|196995.2|197239.2|196929.2|413
1670279700000|2022-12-05 22:35:00|197276|196966|197250.2|196940.2|197295.9|196991.9|197248.1|196938.1|269
1670280000000|2022-12-05 22:40:00|197250.1|196940.1|197267.8|196977.3|197282|196999.8|197250.1|196940.1|209
1670280300000|2022-12-05 22:45:00|197272.6|196977.6|197276.1|196984.1|197278.7|196995.2|197256.2|196954.9|130
1670280600000|2022-12-05 22:50:00|197276.2|196984|197259.6|196976.2|197283.9|196997.4|197254.3|196956.2|154
1670280900000|2022-12-05 22:55:00|197260.5|196984.2|197279.7|196969.7|197306.5|196996.5|197224.5|196914.5|224
1670281200000|2022-12-05 23:00:00|197276.3|196966.3|197468.1|197158.1|197521.3|197245.4|197262.4|196952.4|268
1670281500000|2022-12-05 23:05:00|197464.6|197156.3|197432.5|197282.5|197488.4|197282.5|197372.1|197142.2|217
1670281800000|2022-12-05 23:10:00|197432.7|197282.7|197397.3|197247.3|197435.7|197285.7|197389.3|197239.3|232
1670282100000|2022-12-05 23:15:00|197397.4|197247.4|197391.3|197241.3|197403|197253|197388.5|197238.5|187
1670282400000|2022-12-05 23:20:00|197394.4|197244.4|197429.7|197279.7|197436.1|197286.1|197393.6|197243.6|199
1670282700000|2022-12-05 23:25:00|197428.1|197278.1|197429.4|197279.4|197441.6|197291.6|197407.6|197257.6|182
1670283000000|2022-12-05 23:30:00|197429.6|197279.6|197428.8|197278.8|197507|197305.8|197419.3|197196|166
1670283300000|2022-12-05 23:35:00|197419.4|197269.4|197398.8|197248.8|197476.1|197300.7|197397.7|197225.8|71
1670283600000|2022-12-05 23:40:00|197393.6|197243.6|197434.7|197284.7|197474|197285.9|197390|197166|188
1670283900000|2022-12-05 23:45:00|197435|197285|197427.5|197277.5|197440.1|197290.1|197398.3|197248.3|178
1670284200000|2022-12-05 23:50:00|197427.4|197277.4|197420.9|197270.9|197438.8|197288.8|197413.5|197263.5|153
1670284500000|2022-12-05 23:55:00|197421.2|197271.2|197421.6|197271.6|197448.8|197298.8|197419.3|197269.3|209
1670284800000|2022-12-06 00:00:00|197423.4|197273.4|197428.2|197278.2|197450.2|197300.2|197417.9|197267.9|236
1670285100000|2022-12-06 00:05:00|197426.9|197276.9|197428.4|197278.4|197436.6|197286.6|197421.6|197271.6|132
1670285400000|2022-12-06 00:10:00|197428|197278|197425.3|197275.3|197433|197283|197423.9|197273.9|191
1670285700000|2022-12-06 00:15:00|197425.5|197275.5|197422.4|197272.4|197433.4|197283.4|197422.4|197272.4|209
1670286000000|2022-12-06 00:20:00|197424.5|197274.5|197400|197250|197434.4|197284.4|197396.4|197246.4|131
1670286300000|2022-12-06 00:25:00|197397.3|197247.3|197396.7|197246.7|197415.2|197265.2|197395.5|197245.5|117
1670286600000|2022-12-06 00:30:00|197396.4|197246.4|197406.9|197256.9|197441.2|197291.2|197396.4|197246.4|153
1670286900000|2022-12-06 00:35:00|197405.6|197255.6|197430.8|197280.8|197434.2|197284.2|197405.6|197255.6|201
1670287200000|2022-12-06 00:40:00|197430.7|197280.7|197434.9|197284.9|197441.9|197291.9|197423.3|197273.3|154
1670287500000|2022-12-06 00:45:00|197434.5|197284.5|197438.2|197288.2|197445.9|197295.9|197431.5|197281.5|130
1670287800000|2022-12-06 00:50:00|197437.1|197287.1|197436.3|197286.3|197442.5|197292.5|197431.2|197281.2|209
1670288100000|2022-12-06 00:55:00|197436.6|197286.6|197422.6|197272.6|197437.9|197287.9|197415.8|197265.8|286
1670288400000|2022-12-06 01:00:00|197420.3|197270.3|197423.4|197273.4|197437.7|197287.7|197418.8|197268.8|367
1670288700000|2022-12-06 01:05:00|197422|197272|197372.4|197222.4|197431.7|197281.7|197361.3|197211.3|320
1670289000000|2022-12-06 01:10:00|197372.7|197222.7|197357.7|197207.7|197400.2|197250.2|197353.2|197203.2|288
1670289300000|2022-12-06 01:15:00|197358.1|197208.1|197312.9|197162.9|197361.2|197211.2|197309.1|197159.1|306
1670289600000|2022-12-06 01:20:00|197312.8|197162.8|197306.1|197156.1|197315.7|197165.7|197289.6|197139.6|275
1670289900000|2022-12-06 01:25:00|197303.1|197153.1|197312.9|197162.9|197332|197182|197293.3|197143.3|288
1670290200000|2022-12-06 01:30:00|197314.7|197164.7|197316.2|197166.2|197322.6|197172.6|197308.2|197158.2|330
1670290500000|2022-12-06 01:35:00|197316.3|197166.3|197336.1|197186.1|197354.5|197204.5|197316.3|197166.3|326
1670290800000|2022-12-06 01:40:00|197335.7|197185.7|197386.3|197236.3|197394.2|197244.2|197316.2|197166.2|304
1670291100000|2022-12-06 01:45:00|197386.4|197236.4|197385.8|197235.8|197395.3|197245.3|197379.9|197229.9|292
1670291400000|2022-12-06 01:50:00|197385.7|197235.7|197380.9|197230.9|197389.9|197239.9|197355.8|197205.8|322
1670291700000|2022-12-06 01:55:00|197381.3|197231.3|197398.5|197248.5|197402.7|197252.7|197380.2|197230.2|320
1670292000000|2022-12-06 02:00:00|197398.8|197248.8|197418.7|197268.7|197432.3|197282.3|197391.5|197241.5|292
1670292300000|2022-12-06 02:05:00|197418.6|197268.6|197397.2|197247.2|197418.8|197268.8|197386.4|197236.4|255
1670292600000|2022-12-06 02:10:00|197397.3|197247.3|197361|197211|197422.9|197272.9|197354.2|197204.2|289
1670292900000|2022-12-06 02:15:00|197360.1|197210.1|197358.3|197208.3|197388.3|197238.3|197350.9|197200.9|212
1670293200000|2022-12-06 02:20:00|197358.4|197208.4|197393.4|197243.4|197397.8|197247.8|197354.4|197204.4|278
1670293500000|2022-12-06 02:25:00|197393.3|197243.3|197544.1|197394.1|197552.6|197402.6|197393.3|197243.3|364
1670293800000|2022-12-06 02:30:00|197543.8|197393.8|197547.9|197397.9|197554.3|197404.3|197528.2|197378.2|469
1670294100000|2022-12-06 02:35:00|197547.3|197397.3|197548.5|197398.5|197571.3|197421.3|197543.8|197393.8|354
1670294400000|2022-12-06 02:40:00|197548.6|197398.6|197546.1|197396.1|197551.1|197401.1|197505.4|197355.4|365
1670294700000|2022-12-06 02:45:00|197545.9|197395.9|197545.6|197395.6|197548.8|197398.8|197499.6|197349.6|333
1670295000000|2022-12-06 02:50:00|197546|197396|197532.6|197382.6|197548.3|197398.3|197508.5|197358.5|363
1670295300000|2022-12-06 02:55:00|197532.4|197382.4|197563.4|197413.4|197567.2|197417.2|197525.1|197375.1|364
1670295600000|2022-12-06 03:00:00|197562.3|197412.3|197545.6|197395.6|197562.3|197412.3|197524.3|197374.3|337
1670295900000|2022-12-06 03:05:00|197545.5|197395.5|197531.1|197381.1|197548.9|197398.9|197515.7|197365.7|220
1670296200000|2022-12-06 03:10:00|197530.9|197380.9|197505.1|197355.1|197543.7|197393.7|197501.8|197351.8|300
1670296500000|2022-12-06 03:15:00|197507|197357|197506.8|197356.8|197522.5|197372.5|197502.4|197352.4|293
1670296800000|2022-12-06 03:20:00|197505.5|197355.5|197506.6|197356.6|197521.4|197371.4|197504.2|197354.2|231
1670297100000|2022-12-06 03:25:00|197506.7|197356.7|197502.6|197352.6|197518.7|197368.7|197498.5|197348.5|221
1670297400000|2022-12-06 03:30:00|197502.4|197352.4|197511.8|197361.8|197534.6|197384.6|197464.5|197314.5|468
1670297700000|2022-12-06 03:35:00|197512.7|197362.7|197528.7|197378.7|197531|197381|197467.7|197317.7|396
1670298000000|2022-12-06 03:40:00|197529.1|197379.1|197533.2|197383.2|197552.4|197402.4|197512.6|197362.6|344
1670298300000|2022-12-06 03:45:00|197531.8|197381.8|197505.1|197355.1|197531.8|197381.8|197503.4|197353.4|193
1670298600000|2022-12-06 03:50:00|197504.8|197354.8|197499.3|197349.3|197510|197360|197461|197311|247
1670298900000|2022-12-06 03:55:00|197499.6|197349.6|197500.1|197350.1|197503.6|197353.6|197488.8|197338.8|264
1670299200000|2022-12-06 04:00:00|197499.4|197349.4|197501.9|197351.9|197503.7|197353.7|197466.8|197316.8|180
1670299500000|2022-12-06 04:05:00|197502.9|197352.9|197491.5|197341.5|197503.8|197353.8|197489.9|197339.9|209
1670299800000|2022-12-06 04:10:00|197491.2|197341.2|197492.3|197342.3|197503|197353|197489.5|197339.5|255
1670300100000|2022-12-06 04:15:00|197492.9|197342.9|197423.3|197273.3|197492.9|197342.9|197420.4|197270.4|292
1670300400000|2022-12-06 04:20:00|197422.7|197272.7|197423.5|197273.5|197427.2|197277.2|197415|197265|185
1670300700000|2022-12-06 04:25:00|197422.7|197272.7|197421.8|197271.8|197424.1|197274.1|197413.8|197263.8|162
1670301000000|2022-12-06 04:30:00|197421.7|197271.7|197427.7|197277.7|197463.4|197313.4|197417.4|197267.4|268
1670301300000|2022-12-06 04:35:00|197427.1|197277.1|197342.2|197192.2|197427.1|197277.1|197341.9|197191.9|215
1670301600000|2022-12-06 04:40:00|197342.3|197192.3|197340.3|197190.3|197345.3|197195.3|197336.3|197186.3|156
1670301900000|2022-12-06 04:45:00|197340|197190|197337.2|197187.2|197341|197191|197308.1|197158.1|187
1670302200000|2022-12-06 04:50:00|197337|197187|197341.7|197191.7|197344.1|197194.1|197332.7|197182.7|193
1670302500000|2022-12-06 04:55:00|197341.4|197191.4|197356.1|197206.1|197356.1|197206.1|197337.2|197187.2|185
1670302800000|2022-12-06 05:00:00|197358|197208|197381.2|197231.2|197386.9|197236.9|197358|197208|260
1670303100000|2022-12-06 05:05:00|197381.5|197231.5|197381.3|197231.3|197394.5|197244.5|197378.3|197228.3|160
1670303400000|2022-12-06 05:10:00|197381.4|197231.4|197388.8|197238.8|197391|197241|197379.5|197229.5|200
1670303700000|2022-12-06 05:15:00|197386.7|197236.7|197350.4|197200.4|197394.2|197244.2|197348.4|197198.4|215
1670304000000|2022-12-06 05:20:00|197350.5|197200.5|197380.1|197230.1|197380.5|197230.5|197347.4|197197.4|250
1670304300000|2022-12-06 05:25:00|197380.3|197230.3|197425.2|197275.2|197435.3|197285.3|197380.2|197230.2|324
1670304600000|2022-12-06 05:30:00|197425.4|197275.4|197458|197308|197466.2|197316.2|197418.9|197268.9|459
1670304900000|2022-12-06 05:35:00|197459|197309|197469.6|197319.6|197471.1|197321.1|197453.6|197303.6|327
1670305200000|2022-12-06 05:40:00|197470|197320|197470.2|197320.2|197478.4|197328.4|197454.8|197304.8|354
1670305500000|2022-12-06 05:45:00|197467.6|197317.6|197463|197313|197471|197321|197450|197300|317
1670305800000|2022-12-06 05:50:00|197463.1|197313.1|197470.1|197320.1|197475.5|197325.5|197450.3|197300.3|297
1670306100000|2022-12-06 05:55:00|197470.2|197320.2|197456.9|197306.9|197470.8|197320.8|197429.9|197279.9|366
1670306400000|2022-12-06 06:00:00|197459.4|197309.4|197428.7|197278.7|197472|197322|197424.9|197274.9|420
1670306700000|2022-12-06 06:05:00|197430.8|197280.8|197452.5|197302.5|197454.9|197304.9|197429.8|197279.8|351
1670307000000|2022-12-06 06:10:00|197452.7|197302.7|197460.7|197310.7|197474.3|197324.3|197447.5|197297.5|459
1670307300000|2022-12-06 06:15:00|197460.8|197310.8|197463.3|197313.3|197468.1|197318.1|197458.3|197308.3|499
1670307600000|2022-12-06 06:20:00|197465.4|197315.4|197558|197408|197579.5|197429.5|197463|197313|466
1670307900000|2022-12-06 06:25:00|197557.8|197407.8|197584.7|197434.7|197587.9|197437.9|197533.6|197383.6|331
1670308200000|2022-12-06 06:30:00|197584.4|197434.4|197513.2|197363.2|197606.1|197456.1|197507.5|197357.5|429
1670308500000|2022-12-06 06:35:00|197513.1|197363.1|197502.8|197352.8|197539|197389|197498.5|197348.5|371
1670308800000|2022-12-06 06:40:00|197502.5|197352.5|197517.5|197367.5|197522.5|197372.5|197502.5|197352.5|243
1670309100000|2022-12-06 06:45:00|197515|197365|197576.1|197426.1|197577.9|197427.9|197510.7|197360.7|388
1670309400000|2022-12-06 06:50:00|197576.4|197426.4|197585.5|197435.5|197591.6|197441.6|197574.3|197424.3|403
1670309700000|2022-12-06 06:55:00|197585.7|197435.7|197593.2|197443.2|197602.7|197452.7|197577.5|197427.5|350
1670310000000|2022-12-06 07:00:00|197596.6|197446.6|197579.6|197429.6|197602|197452|197550.4|197400.4|379
1670310300000|2022-12-06 07:05:00|197578.6|197428.6|197656.6|197506.6|197670.4|197520.4|197573.1|197423.1|424
1670310600000|2022-12-06 07:10:00|197654.9|197504.9|197544.3|197394.3|197664|197514|197541|197391|450
1670310900000|2022-12-06 07:15:00|197543.8|197393.8|197605.9|197455.9|197616|197466|197505.1|197355.1|481
1670311200000|2022-12-06 07:20:00|197606.8|197456.8|197541.7|197391.7|197617.5|197467.5|197540.1|197390.1|424
1670311500000|2022-12-06 07:25:00|197537.1|197387.1|197601.1|197451.1|197611.3|197461.3|197533.2|197383.2|528
1670311800000|2022-12-06 07:30:00|197600.6|197450.6|197542.7|197392.7|197600.6|197450.6|197529.8|197379.8|595
1670312100000|2022-12-06 07:35:00|197542.4|197392.4|197389.2|197239.2|197550|197400|197377.7|197227.7|539
1670312400000|2022-12-06 07:40:00|197389.8|197239.8|197297.2|197147.2|197389.8|197239.8|197291.3|197141.3|565
1670312700000|2022-12-06 07:45:00|197297.3|197147.3|197279.5|197129.5|197331.8|197181.8|197256.5|197106.5|470
1670313000000|2022-12-06 07:50:00|197279.6|197129.6|197177|197027|197284.8|197134.8|197172.1|197022.1|385
1670313300000|2022-12-06 07:55:00|197177.3|197027.3|197207.3|197057.3|197223.2|197073.2|197134.3|196984.3|491
1670313600000|2022-12-06 08:00:00|197206|197056|197059.9|196909.9|197233.6|197083.6|196965.2|196815.2|588
1670313900000|2022-12-06 08:05:00|197059.8|196909.8|197133.2|196983.2|197137.3|196987.3|197051|196901|547
1670314200000|2022-12-06 08:10:00|197133.3|196983.3|197222.9|197072.9|197260.2|197110.2|197133.3|196983.3|565
1670314500000|2022-12-06 08:15:00|197221.4|197071.4|197221.9|197071.9|197235.1|197085.1|197168.2|197018.2|514
1670314800000|2022-12-06 08:20:00|197219.9|197069.9|197344|197194|197346.5|197196.5|197212.2|197062.2|561
1670315100000|2022-12-06 08:25:00|197343.4|197193.4|197375.6|197225.6|197391.6|197241.6|197291|197141|573
1670315400000|2022-12-06 08:30:00|197376.7|197226.7|197497.7|197347.7|197512.5|197362.5|197376.7|197226.7|573
1670315700000|2022-12-06 08:35:00|197494.3|197344.3|197428|197278|197499.5|197349.5|197410.9|197260.9|584
1670316000000|2022-12-06 08:40:00|197419.5|197269.5|197367.4|197217.4|197427.9|197277.9|197332.4|197182.4|583
1670316300000|2022-12-06 08:45:00|197366.6|197216.6|197369.5|197219.5|197409.4|197259.4|197323.9|197173.9|598
1670316600000|2022-12-06 08:50:00|197370.9|197220.9|197448.9|197298.9|197449.6|197299.6|197326.9|197176.9|494
1670316900000|2022-12-06 08:55:00|197449.1|197299.1|197343.5|197193.5|197459.2|197309.2|197268.7|197118.7|542
1670317200000|2022-12-06 09:00:00|197340.4|197190.4|197303.1|197153.1|197374.2|197224.2|197281.8|197131.8|609
1670317500000|2022-12-06 09:05:00|197301.4|197151.4|197212.9|197062.9|197313.6|197163.6|197188.8|197038.8|580
1670317800000|2022-12-06 09:10:00|197213.2|197063.2|197400.3|197250.3|197410.4|197260.4|197156.1|197006.1|557
1670318100000|2022-12-06 09:15:00|197405.1|197255.1|197329.9|197179.9|197445.4|197295.4|197326.5|197176.5|495
1670318400000|2022-12-06 09:20:00|197329.7|197179.7|197289.4|197139.4|197354.9|197257|197165.6|197058.6|532
1670318700000|2022-12-06 09:25:00|197290.3|197140.3|197212.1|197062.1|197306.8|197156.8|197210.6|197060.6|455
1670319000000|2022-12-06 09:30:00|197211.6|197061.6|197171.1|197021.1|197300|197150|197167.9|197017.9|494
1670319300000|2022-12-06 09:35:00|197172.8|197022.8|197104.4|196954.4|197183.8|197062.1|197097|196947|556
1670319600000|2022-12-06 09:40:00|197103.5|196953.5|197111.2|196961.2|197144.6|197029.2|197033.7|196883.7|501
1670319900000|2022-12-06 09:45:00|197108.7|196958.7|197206.9|197056.9|197262.5|197112.5|197108.7|196958.7|504
1670320200000|2022-12-06 09:50:00|197209.2|197059.2|196969.5|196819.5|197217.4|197067.4|196946.5|196796.5|539
1670320500000|2022-12-06 09:55:00|196967.4|196817.4|197041|196891|197114.6|196964.6|196954|196804|643
1670320800000|2022-12-06 10:00:00|197036|196886|196905.8|196755.8|197135.6|196985.6|196899.6|196749.6|554
1670321100000|2022-12-06 10:05:00|196908.6|196758.6|197047.6|196897.6|197053.1|196903.1|196884.9|196734.9|555
1670321400000|2022-12-06 10:10:00|197046.9|196896.9|196874|196724|197047|196897|196854.2|196704.2|503
1670321700000|2022-12-06 10:15:00|196874.1|196724.1|196886.2|196736.2|196916.8|196766.8|196852|196702|571
1670322000000|2022-12-06 10:20:00|196890.7|196740.7|196931.8|196781.8|196952.2|196802.2|196863.1|196713.1|542
1670322300000|2022-12-06 10:25:00|196931.9|196781.9|196935.3|196785.3|196955.5|196805.5|196898.5|196748.5|610
1670322600000|2022-12-06 10:30:00|196934.6|196784.6|197141.9|196991.9|197147.6|196997.6|196934.6|196784.6|637
1670322900000|2022-12-06 10:35:00|197141.8|196991.8|197089.2|196939.2|197148.9|197047.2|197084.3|196934.3|568
1670323200000|2022-12-06 10:40:00|197089|196939|197018.6|196868.6|197201.1|197051.1|197018.6|196868.6|617
1670323500000|2022-12-06 10:45:00|197019.4|196869.4|196992|196842|197041.4|196891.4|196958.3|196808.3|576
1670323800000|2022-12-06 10:50:00|196984|196834|196966.4|196816.4|196989|196839|196860.5|196710.5|601
1670324100000|2022-12-06 10:55:00|196966.1|196816.1|197136.5|196986.5|197139.7|196989.7|196949.4|196799.4|487
1670324400000|2022-12-06 11:00:00|197136.6|196986.6|197099.2|196949.2|197136.9|196986.9|197043.3|196893.3|489
1670324700000|2022-12-06 11:05:00|197129.6|196979.6|197081.3|196931.3|197135.2|196985.2|197078.4|196928.4|483
1670325000000|2022-12-06 11:10:00|197080.5|196930.5|197088.1|196938.1|197100.6|196950.6|197041.1|196891.1|561
1670325300000|2022-12-06 11:15:00|197088.2|196938.2|197002.8|196852.8|197130|196980|197002.8|196852.8|537
1670325600000|2022-12-06 11:20:00|197002.2|196852.2|196981.2|196831.2|197025.6|196875.6|196950.4|196800.4|502
1670325900000|2022-12-06 11:25:00|196981.9|196831.9|196862.1|196712.1|197009.4|196859.4|196850.8|196700.8|496
1670326200000|2022-12-06 11:30:00|196861.6|196711.6|196713|196563|196870.8|196720.8|196694.6|196544.6|560
1670326500000|2022-12-06 11:35:00|196713.6|196563.6|196803.1|196653.1|196825.9|196675.9|196677.9|196549.1|556
1670326800000|2022-12-06 11:40:00|196803.5|196653.5|196872.6|196722.6|196904.4|196754.4|196751|196624.8|487
1670327100000|2022-12-06 11:45:00|196873|196723|196863.5|196713.5|196888.2|196738.2|196793.6|196643.6|465
1670327400000|2022-12-06 11:50:00|196863.7|196713.7|196828.4|196678.4|196906.6|196756.6|196800.4|196650.4|467
1670327700000|2022-12-06 11:55:00|196828.7|196678.7|196820.5|196670.5|196832.4|196723.4|196730|196633.7|543
1670328000000|2022-12-06 12:00:00|196821.2|196671.2|196828.3|196678.3|196871.9|196721.9|196733.5|196635.8|606
1670328300000|2022-12-06 12:05:00|196828.5|196678.5|196746.4|196696.4|196847.8|196751|196742.7|196639.8|554
1670328600000|2022-12-06 12:10:00|196745.8|196695.8|196807.2|196657.2|196807.7|196705.1|196745.5|196604.9|440
1670328900000|2022-12-06 12:15:00|196807.3|196657.3|196809.3|196659.3|196829.2|196727.9|196748.6|196636.3|379
1670329200000|2022-12-06 12:20:00|196808.8|196658.8|196808.7|196658.7|196817.6|196718.7|196708.8|196614.2|375
1670329500000|2022-12-06 12:25:00|196808.9|196658.9|196776.6|196626.6|196858.7|196756.1|196752|196621.2|560
1670329800000|2022-12-06 12:30:00|196783.2|196633.2|196554.8|196404.8|196785.4|196635.4|196544.4|196395.6|603
1670330100000|2022-12-06 12:35:00|196559|196409|196440.8|196290.8|196583.6|196486.2|196350.6|196219.5|625
1670330400000|2022-12-06 12:40:00|196443.4|196293.4|196462|196412|196525.8|196421.4|196347.9|196250.5|628
1670330700000|2022-12-06 12:45:00|196462.3|196412.3|196565.8|196415.8|196645.5|196540.3|196458.6|196369.7|620
1670331000000|2022-12-06 12:50:00|196565|196415|196419.3|196369.3|196647.4|196546.2|196412.5|196325.6|582
1670331300000|2022-12-06 12:55:00|196419.1|196369.1|196384.5|196334.5|196588.7|196489.4|196369.2|196276.1|631
1670331600000|2022-12-06 13:00:00|196383.9|196333.9|196609|196559|196679.9|196578.6|196381.4|196282.8|685
1670331900000|2022-12-06 13:05:00|196659.4|196509.4|196737.8|196687.8|196780.1|196687.8|196549.5|196448.8|650
1670332200000|2022-12-06 13:10:00|196740.1|196690.1|196874.4|196724.4|196888.1|196801.5|196729.3|196625.9|638
1670332500000|2022-12-06 13:15:00|196873.9|196723.9|196729.4|196679.4|196907.3|196812.9|196711.7|196626.4|576
1670332800000|2022-12-06 13:20:00|196729.9|196679.9|196667.2|196617.2|196749.9|196687.2|196630.1|196533.8|607
1670333100000|2022-12-06 13:25:00|196665|196615|196763.6|196613.6|196806.4|196703.3|196664.6|196577.8|469
1670333400000|2022-12-06 13:30:00|196761.6|196611.6|196805.7|196755.7|196853.6|196776.1|196706.1|196601.1|513
1670333700000|2022-12-06 13:35:00|196807.2|196757.2|196996.1|196846.1|196996.1|196933.1|196781|196680.3|549
1670334000000|2022-12-06 13:40:00|196996|196846|197098.6|197048.6|197129.3|197048.6|196921.8|196828|593
1670334300000|2022-12-06 13:45:00|197098.5|197048.5|197277.2|197127.2|197277.2|197186.6|197056.4|196971.8|610
1670334600000|2022-12-06 13:50:00|197276|197126|197177.1|197127.1|197287.1|197221|197175.9|197079.6|553
1670334900000|2022-12-06 13:55:00|197175.9|197125.9|197060.2|197010.2|197225.7|197125.9|197015.5|196913.3|631
1670335200000|2022-12-06 14:00:00|197048.8|196998.8|197268.2|197118.2|197278.7|197228.7|197038.6|196953.9|608
1670335500000|2022-12-06 14:05:00|197268.6|197118.6|197381.2|197331.2|197435.4|197341.2|197223.3|197118|634
1670335800000|2022-12-06 14:10:00|197432.6|197282.6|197463.7|197313.7|197539.8|197444.4|197373.1|197272.2|592
1670336100000|2022-12-06 14:15:00|197463.4|197313.4|197486.8|197436.8|197542.5|197442.8|197402.1|197304.2|468
1670336400000|2022-12-06 14:20:00|197487.4|197437.4|197377.9|197327.9|197488.1|197438.1|197321.1|197223.5|529
1670336700000|2022-12-06 14:25:00|197378|197328|197455.2|197405.2|197503.7|197430.1|197293.8|197243.8|583
1670337000000|2022-12-06 14:30:00|197454.3|197404.3|197568.4|197518.4|197625.2|197522.4|197423.3|197348.9|717
1670337300000|2022-12-06 14:35:00|197568.7|197518.7|197480|197430|197719.7|197631.2|197432.1|197329.7|692
1670337600000|2022-12-06 14:40:00|197489.9|197439.9|197430.1|197280.1|197543.3|197445.1|197334.5|197215.4|830
1670337900000|2022-12-06 14:45:00|197430.2|197280.2|197393.1|197243.1|197589.3|197487.5|197338.6|197239.7|860
1670338200000|2022-12-06 14:50:00|197394|197244|197422.6|197272.6|197431.1|197327|197216.3|197105.8|836
1670338500000|2022-12-06 14:55:00|197422.4|197272.4|197408.9|197358.9|197454|197361.9|197318.8|197219.1|855
1670338800000|2022-12-06 15:00:00|197409.4|197359.4|197510.5|197460.5|197543.7|197468.8|197400.1|197311.1|879
1670339100000|2022-12-06 15:05:00|197510.7|197460.7|197525.4|197375.4|197637.7|197539.1|197441.2|197372.7|932
1670339400000|2022-12-06 15:10:00|197525.1|197375.1|197553.5|197503.5|197649.3|197549|197471|197368.7|920
1670339700000|2022-12-06 15:15:00|197555.1|197505.1|197546.5|197496.5|197648.7|197551.3|197471.1|197372|847
1670340000000|2022-12-06 15:20:00|197546.4|197496.4|197503.4|197453.4|197572.1|197506.5|197393.1|197337.5|879
1670340300000|2022-12-06 15:25:00|197502.3|197452.3|197560.3|197510.3|197594.9|197517.3|197472.2|197376|804
1670340600000|2022-12-06 15:30:00|197561.2|197511.2|197682.4|197632.4|197684.5|197634.5|197540.4|197490.4|799
1670340900000|2022-12-06 15:35:00|197682.9|197632.9|197883.6|197733.6|197900.1|197799.2|197628.7|197532.4|804
1670341200000|2022-12-06 15:40:00|197884.1|197734.1|197821.6|197771.6|197961.6|197859.3|197738.3|197646.7|859
1670341500000|2022-12-06 15:45:00|197821.5|197771.5|197899|197849|198038.6|197948.5|197818.3|197749.4|882
1670341800000|2022-12-06 15:50:00|197898.9|197848.9|198010|197860|198017|197931.6|197791|197691.7|812
1670342100000|2022-12-06 15:55:00|198007.5|197857.5|197978|197928|198049.1|197954|197901.7|197828.6|922
1670342400000|2022-12-06 16:00:00|197977.5|197927.5|197913|197763|198018.1|197929.1|197856.8|197759.3|881
1670342700000|2022-12-06 16:05:00|197912.8|197762.8|198280.9|198130.9|198305.2|198198.6|197874.3|197759.6|935
1670343000000|2022-12-06 16:10:00|198280|198130|198355.1|198205.1|198395.8|198303.5|198234.3|198129.4|838
1670343300000|2022-12-06 16:15:00|198354.9|198204.9|198431.2|198381.2|198488.2|198386.1|198327.2|198204.9|795
1670343600000|2022-12-06 16:20:00|198431.1|198381.1|198151|198001|198452.4|198381.4|198097.7|197994|828
1670343900000|2022-12-06 16:25:00|198153|198003|198132.5|198082.5|198200.9|198095.7|198058.1|197956.3|767
1670344200000|2022-12-06 16:30:00|198131.7|198081.7|197892.4|197842.4|198197.9|198108.9|197856.3|197762|878
1670344500000|2022-12-06 16:35:00|197892|197842|198030.2|197880.2|198072.5|197939.8|197889.2|197790.6|809
1670344800000|2022-12-06 16:40:00|198034.3|197884.3|198084.5|197934.5|198152.9|198034.5|198006.5|197856.5|904
1670345100000|2022-12-06 16:45:00|198085.3|197935.3|198292.7|198142.7|198294.8|198144.8|198057.8|197932.8|894
1670345400000|2022-12-06 16:50:00|198293.1|198143.1|198578.2|198428.2|198582.3|198485|198254.5|198135.2|735
1670345700000|2022-12-06 16:55:00|198579.5|198429.5|198499.8|198449.8|198697.8|198592.1|198441.1|198359|908
1670346000000|2022-12-06 17:00:00|198497.3|198447.3|198372.4|198322.4|198552.8|198450|198359.6|198285.9|885
1670346300000|2022-12-06 17:05:00|198373.2|198323.2|198374.1|198324.1|198469.6|198390.2|198338.9|198278.1|802
1670346600000|2022-12-06 17:10:00|198373.3|198323.3|198258.1|198208.1|198430.2|198327.2|198252|198189.8|737
1670346900000|2022-12-06 17:15:00|198257.3|198207.3|198355|198305|198409.1|198306.9|198242.4|198190.3|815
1670347200000|2022-12-06 17:20:00|198354.9|198304.9|198295.3|198245.3|198396.4|198319.5|198256.9|198171.8|761
1670347500000|2022-12-06 17:25:00|198295.4|198245.4|198367.9|198317.9|198423.6|198371.4|198285.4|198193.3|724
1670347800000|2022-12-06 17:30:00|198366|198316|198261.8|198111.8|198423.7|198325.1|198209|198111.5|748
1670348100000|2022-12-06 17:35:00|198208.3|198158.3|198143.2|197993.2|198311.7|198204.2|198078|197989.5|791
1670348400000|2022-12-06 17:40:00|198143.3|197993.3|198018.4|197968.4|198146.7|198040.7|198011.5|197916|729
1670348700000|2022-12-06 17:45:00|198018.5|197968.5|198013|197863|198078.7|197979.8|197963.2|197863|709
1670349000000|2022-12-06 17:50:00|198012.9|197862.9|198101.1|198051.1|198159.3|198065.6|197938.4|197862.9|698
1670349300000|2022-12-06 17:55:00|198101.4|198051.4|198131|198081|198177.3|198092|198052|197953.6|816
1670349600000|2022-12-06 18:00:00|198131.4|198081.4|198017.4|197967.4|198198.5|198124.7|198017.2|197924.6|717
1670349900000|2022-12-06 18:05:00|198017|197967|198015.5|197965.5|198067.2|197976.6|197936.4|197873.8|657
1670350200000|2022-12-06 18:10:00|198015.8|197965.8|198017.1|197967.1|198068.8|197996.2|197960.8|197889.9|773
1670350500000|2022-12-06 18:15:00|198017.2|197967.2|198097.5|198047.5|198117.5|198054.6|198015.1|197924.8|676
1670350800000|2022-12-06 18:20:00|198096.7|198046.7|198056.7|198006.7|198156.3|198055.2|198053.8|197959.5|668
1670351100000|2022-12-06 18:25:00|198057.5|198007.5|197895.1|197845.1|198067.2|198017.2|197890.8|197803.3|781
1670351400000|2022-12-06 18:30:00|197895.2|197845.2|198019.5|197969.5|198079.6|197995|197893.4|197795.1|732
1670351700000|2022-12-06 18:35:00|198016.7|197966.7|197993.8|197843.8|198055.8|197968.4|197921.5|197831.7|665
1670352000000|2022-12-06 18:40:00|197996.7|197846.7|198064.2|197914.2|198066.5|197952.4|197910.9|197824.4|633
1670352300000|2022-12-06 18:45:00|198064|197914|197935.7|197885.7|198068|197967.9|197930.2|197832.5|715
1670352600000|2022-12-06 18:50:00|197938.8|197888.8|197984.2|197834.2|198032.9|197933|197902.9|197804.7|789
1670352900000|2022-12-06 18:55:00|197983.2|197833.2|197897.5|197747.5|198056.2|197913.1|197729|197419|743
1670353200000|2022-12-06 19:00:00|197895.9|197745.9|197902.1|197752.1|197942.2|197823.6|197781.5|197631.5|743
1670353500000|2022-12-06 19:05:00|197901.7|197751.7|197948.7|197898.7|198047.8|197948.2|197848|197749.3|739
1670353800000|2022-12-06 19:10:00|197950.7|197900.7|198059.6|197909.6|198081|197983.6|197947.8|197847.4|797
1670354100000|2022-12-06 19:15:00|198061.6|197911.6|198117.5|197967.5|198137.3|198037.2|198028.1|197906.4|698
1670354400000|2022-12-06 19:20:00|198117.3|197967.3|197915.1|197765.1|198117.5|197969.6|197896.6|197763.2|791
1670354700000|2022-12-06 19:25:00|197915.3|197765.3|197874.7|197724.7|197931.6|197815.1|197818.6|197675.3|710
1670355000000|2022-12-06 19:30:00|197873.8|197723.8|197949.1|197799.1|197979|197878.6|197807.7|197703.1|719
1670355300000|2022-12-06 19:35:00|197949|197799|197956.7|197806.7|197966.2|197816.2|197937.3|197787.3|626
1670355600000|2022-12-06 19:40:00|197956.6|197806.6|197860.1|197710.1|197963.6|197855.8|197823.9|197705.5|641
1670355900000|2022-12-06 19:45:00|197859.8|197709.8|197869.7|197719.7|197911.1|197798.8|197796.1|197694|640
1670356200000|2022-12-06 19:50:00|197870.1|197720.1|197915.2|197765.2|197967.4|197817.4|197862|197719.9|735
1670356500000|2022-12-06 19:55:00|197915.4|197765.4|197916.1|197766.1|197930.8|197821.2|197862.3|197759.3|788
1670356800000|2022-12-06 20:00:00|197915.7|197765.7|197837.2|197687.2|197915.7|197775.2|197770.4|197675.4|699
1670357100000|2022-12-06 20:05:00|197837.1|197687.1|197811.1|197661.1|197843.8|197717.2|197745.5|197640.6|676
1670357400000|2022-12-06 20:10:00|197811.3|197661.3|197798.9|197648.9|197816.4|197715|197745.5|197644|351
1670357700000|2022-12-06 20:15:00|197796.4|197646.4|197875.8|197725.8|197876|197780.7|197725.7|197639.1|696
1670358000000|2022-12-06 20:20:00|197877.2|197727.2|197879.1|197729.1|197882.9|197782.1|197823.3|197706.1|675
1670358300000|2022-12-06 20:25:00|197879.6|197729.6|197876.7|197726.7|197882.9|197788.4|197823.5|197722.5|497
1670358600000|2022-12-06 20:30:00|197876.5|197726.5|197882.9|197732.9|197883|197787.9|197750.8|197668.6|539
1670358900000|2022-12-06 20:35:00|197884.1|197734.1|197793.1|197643.1|197886.1|197781.4|197770.1|197636.8|570
1670359200000|2022-12-06 20:40:00|197792.9|197642.9|197690.6|197640.6|197810.1|197712|197690.2|197590.6|551
1670359500000|2022-12-06 20:45:00|197690.5|197640.5|197622.5|197572.5|197746.5|197644.2|197618.6|197516.8|586
1670359800000|2022-12-06 20:50:00|197618.7|197568.7|197638.9|197488.9|197704.3|197607.6|197587.5|197480.8|575
1670360100000|2022-12-06 20:55:00|197638|197488|197687.9|197537.9|197696|197586.3|197560.3|197458.8|779
1670360400000|2022-12-06 21:00:00|197683.9|197533.9|197704.2|197554.2|197710.2|197606.9|197627.1|197521.6|554
1670360700000|2022-12-06 21:05:00|197704.1|197554.1|197681.1|197531.1|197705.8|197601.8|197651.8|197526.9|303
1670361000000|2022-12-06 21:10:00|197680.9|197530.9|197721.2|197571.2|197723|197602.5|197652.5|197516.7|540
1670361300000|2022-12-06 21:15:00|197720.3|197570.3|197701.2|197551.2|197720.3|197606.8|197643.3|197544.6|715
1670361600000|2022-12-06 21:20:00|197700.9|197550.9|197704.9|197554.9|197711.4|197561.4|197695.7|197545.7|516
1670361900000|2022-12-06 21:25:00|197704.6|197554.6|197727.4|197577.4|197727.4|197577.4|197699.8|197549.8|524
1670362200000|2022-12-06 21:30:00|197725.9|197575.9|197731.2|197581.2|197746|197596|197723.2|197573.2|316
1670362500000|2022-12-06 21:35:00|197731.1|197581.1|197730.4|197580.4|197755.4|197605.4|197725|197575|294
1670362800000|2022-12-06 21:40:00|197730.7|197580.7|197731.7|197581.7|197736.2|197628.3|197678.3|197571.8|543
1670363100000|2022-12-06 21:45:00|197731.8|197581.8|197708.8|197558.8|197731.8|197581.8|197701.4|197551.4|274
1670363400000|2022-12-06 21:50:00|197709.2|197559.2|197668.8|197518.8|197720.3|197570.3|197658.4|197508.4|226
1670363700000|2022-12-06 21:55:00|197670.4|197520.4|197822|197512|197823.7|197526|197652|197495|280
1670364000000|2022-12-06 22:00:00|197824.3|197514.3|197620.7|197470.7|197824.3|197514.3|197608.8|197401|56
1670364300000|2022-12-06 22:05:00|197628.9|197478.9|197644.3|197494.3|197647.7|197497.7|197628.9|197478.9|261
1670364600000|2022-12-06 22:10:00|197643.1|197493.1|197889.9|197579.9|197892.7|197582.7|197639.9|197489.9|265
1670364900000|2022-12-06 22:15:00|197889.1|197579.1|197901.9|197591.9|197908.6|197598.6|197881.2|197571.2|67
1670365200000|2022-12-06 22:20:00|197903|197593|197879.8|197569.8|197912.6|197602.6|197871.7|197561.7|228
1670365500000|2022-12-06 22:25:00|197879.9|197569.9|197893.2|197583.2|197911|197601|197879.4|197569.4|192
1670365800000|2022-12-06 22:30:00|197894.6|197584.6|197893|197583|197919.7|197609.7|197880.3|197570.3|306
1670366100000|2022-12-06 22:35:00|197892.2|197582.2|197903.8|197593.8|197914.8|197604.8|197880.9|197570.9|384
1670366400000|2022-12-06 22:40:00|197901.2|197591.2|197889.9|197579.9|197913.1|197603.1|197874.9|197564.9|245
1670366700000|2022-12-06 22:45:00|197887.4|197577.4|197890.7|197580.7|197905.7|197595.7|197873.6|197563.6|319
1670367000000|2022-12-06 22:50:00|197894.3|197584.3|197887|197577|197908.6|197598.6|197872.8|197562.8|366
1670367300000|2022-12-06 22:55:00|197886.7|197576.7|197892.9|197582.9|197919.5|197609.5|197875.5|197565.5|432
1670367600000|2022-12-06 23:00:00|197893.1|197583.1|197802.7|197652.7|197901|197661.3|197790.4|197542.1|309
1670367900000|2022-12-06 23:05:00|197802.3|197652.3|197785.7|197635.7|197817.1|197667.1|197781.4|197631.4|241
1670368200000|2022-12-06 23:10:00|197785.6|197635.6|197560.8|197410.8|197790.9|197640.9|197409.9|197259.9|304
1670368500000|2022-12-06 23:15:00|197546|197396|197767.9|197617.9|197891.4|197741.4|197545.3|197395.3|320
1670368800000|2022-12-06 23:20:00|197768|197618|197722.9|197572.9|197768.1|197618.1|197713.2|197563.2|173
1670369100000|2022-12-06 23:25:00|197723.8|197573.8|197769.5|197619.5|197771.6|197621.6|197713.2|197563.2|158
1670369400000|2022-12-06 23:30:00|197766.1|197616.1|197769.3|197619.3|197796|197646|197761.6|197611.6|168
1670369700000|2022-12-06 23:35:00|197769.6|197619.6|197770.6|197620.6|197782|197632|197766.8|197616.8|118
1670370000000|2022-12-06 23:40:00|197770.7|197620.7|197767.1|197617.1|197780.4|197630.4|197762.5|197612.5|115
1670370300000|2022-12-06 23:45:00|197765.2|197615.2|197779.8|197629.8|197783.8|197633.8|197763.3|197613.3|165
1670370600000|2022-12-06 23:50:00|197781.5|197631.5|197759.7|197609.7|197782.7|197632.7|197756.5|197606.5|184
1670370900000|2022-12-06 23:55:00|197755|197605|197758.6|197608.6|197766.9|197616.9|197741|197591|181
1670371200000|2022-12-07 00:00:00|197759.3|197609.3|197754.7|197604.7|197766.5|197616.5|197746.3|197596.3|139
1670371500000|2022-12-07 00:05:00|197757.2|197607.2|197758.2|197608.2|197759.9|197609.9|197747.8|197597.8|128
1670371800000|2022-12-07 00:10:00|197759.3|197609.3|197718.7|197568.7|197767.5|197617.5|197681.8|197531.8|215
1670372100000|2022-12-07 00:15:00|197718.1|197568.1|197731.7|197581.7|197753.6|197603.6|197717|197567|202
1670372400000|2022-12-07 00:20:00|197731.8|197581.8|197758.8|197608.8|197760.7|197657.9|197707.9|197570.9|153
1670372700000|2022-12-07 00:25:00|197758.9|197608.9|197772.7|197622.7|197787.6|197637.6|197758|197608|195
1670373000000|2022-12-07 00:30:00|197772.8|197622.8|197760.2|197610.2|197783.8|197633.8|197760|197610|191
1670373300000|2022-12-07 00:35:00|197760.7|197610.7|197768.4|197618.4|197771.9|197621.9|197741.4|197591.4|155
1670373600000|2022-12-07 00:40:00|197768.3|197618.3|197794.7|197644.7|197798.8|197648.8|197764.2|197614.2|143
1670373900000|2022-12-07 00:45:00|197795.4|197645.4|197798.7|197648.7|197809.4|197659.4|197790.7|197640.7|129
1670374200000|2022-12-07 00:50:00|197798.9|197648.9|197798.6|197648.6|197802.9|197652.9|197795.3|197645.3|148
1670374500000|2022-12-07 00:55:00|197800.6|197650.6|197823.7|197673.7|197837|197687|197793.8|197643.8|172
1670374800000|2022-12-07 01:00:00|197823.6|197673.6|197841.1|197691.1|197876.2|197726.2|197823.6|197673.6|283
1670375100000|2022-12-07 01:05:00|197840.7|197690.7|197878.5|197728.5|197882.9|197732.9|197832.9|197682.9|277
1670375400000|2022-12-07 01:10:00|197880.1|197730.1|197877.6|197727.6|197883.3|197733.3|197874.2|197724.2|368
1670375700000|2022-12-07 01:15:00|197879.4|197729.4|197882.3|197732.3|197889.8|197739.8|197848.5|197698.5|252
1670376000000|2022-12-07 01:20:00|197881.6|197731.6|197880.3|197730.3|197886|197736|197872.5|197722.5|269
1670376300000|2022-12-07 01:25:00|197880.4|197730.4|197919.9|197769.9|197922.2|197772.2|197880.4|197730.4|257
1670376600000|2022-12-07 01:30:00|197919.3|197769.3|197918.4|197768.4|197922|197772|197875.5|197725.5|350
1670376900000|2022-12-07 01:35:00|197918.1|197768.1|197917.7|197767.7|197920.4|197770.4|197904|197754|296
1670377200000|2022-12-07 01:40:00|197916.3|197766.3|197800.2|197650.2|197918.1|197768.1|197787.6|197637.6|340
1670377500000|2022-12-07 01:45:00|197800.9|197650.9|197793.8|197643.8|197831.7|197681.7|197786.4|197636.4|361
1670377800000|2022-12-07 01:50:00|197794.3|197644.3|197744.7|197594.7|197800.8|197650.8|197744|197594|360
1670378100000|2022-12-07 01:55:00|197744.1|197594.1|197721.7|197571.7|197747.3|197597.3|197707.6|197557.6|479
1670378400000|2022-12-07 02:00:00|197721.9|197571.9|197713.6|197563.6|197757.2|197607.2|197710.4|197560.4|352
1670378700000|2022-12-07 02:05:00|197711.8|197561.8|197718.3|197568.3|197719.1|197569.1|197678.4|197528.4|397
1670379000000|2022-12-07 02:10:00|197718.2|197568.2|197716.7|197566.7|197720.3|197570.3|197707.6|197557.6|237
1670379300000|2022-12-07 02:15:00|197716.5|197566.5|197716.3|197566.3|197727.2|197577.2|197710.7|197560.7|259
1670379600000|2022-12-07 02:20:00|197714.8|197564.8|197714.6|197564.6|197723|197573|197705.1|197555.1|273
1670379900000|2022-12-07 02:25:00|197713.2|197563.2|197630.6|197480.6|197721.4|197571.4|197630.6|197480.6|377
1670380200000|2022-12-07 02:30:00|197631.7|197481.7|197685.1|197535.1|197688.4|197538.4|197628|197478|399
1670380500000|2022-12-07 02:35:00|197684.9|197534.9|197645.4|197495.4|197685.2|197535.2|197638.2|197488.2|346
1670380800000|2022-12-07 02:40:00|197645.2|197495.2|197644|197494|197656.9|197506.9|197632.6|197482.6|318
1670381100000|2022-12-07 02:45:00|197644.6|197494.6|197640.9|197490.9|197647.6|197497.6|197633.4|197483.4|296
1670381400000|2022-12-07 02:50:00|197641.1|197491.1|197643.1|197493.1|197660.9|197510.9|197635|197485|290
1670381700000|2022-12-07 02:55:00|197642|197492|197638.3|197488.3|197648.9|197498.9|197634.7|197484.7|324
1670382000000|2022-12-07 03:00:00|197638.1|197488.1|197647.4|197497.4|197653.9|197503.9|197638.1|197488.1|302
1670382300000|2022-12-07 03:05:00|197647.9|197497.9|197649.2|197499.2|197656.7|197506.7|197641|197491|281
1670382600000|2022-12-07 03:10:00|197648|197498|197717.9|197567.9|197718.3|197568.3|197643.9|197493.9|277
1670382900000|2022-12-07 03:15:00|197717.8|197567.8|197723.7|197573.7|197724.8|197574.8|197711.8|197561.8|315
1670383200000|2022-12-07 03:20:00|197723.6|197573.6|197791|197641|197792|197642|197710.6|197560.6|234
1670383500000|2022-12-07 03:25:00|197790.8|197640.8|197794.1|197644.1|197805.1|197655.1|197790.8|197640.8|202
1670383800000|2022-12-07 03:30:00|197794.5|197644.5|197761.9|197611.9|197797|197647|197744.1|197594.1|204
1670384100000|2022-12-07 03:35:00|197761.6|197611.6|197763.7|197613.7|197772.2|197622.2|197756.5|197606.5|189
1670384400000|2022-12-07 03:40:00|197764|197614|197756|197606|197769.5|197619.5|197753|197603|233
1670384700000|2022-12-07 03:45:00|197755.6|197605.6|197683.5|197533.5|197768.2|197618.2|197678.7|197528.7|247
1670385000000|2022-12-07 03:50:00|197682.2|197532.2|197722.5|197572.5|197727.8|197577.8|197680.5|197530.5|245
1670385300000|2022-12-07 03:55:00|197722.2|197572.2|197725.1|197575.1|197731|197581|197714.5|197564.5|263
1670385600000|2022-12-07 04:00:00|197727|197577|197728.3|197578.3|197736|197586|197718.3|197568.3|332
1670385900000|2022-12-07 04:05:00|197727.8|197577.8|197726.3|197576.3|197734|197584|197720.8|197570.8|158
1670386200000|2022-12-07 04:10:00|197725.1|197575.1|197726|197576|197731.1|197581.1|197713.4|197563.4|184
1670386500000|2022-12-07 04:15:00|197727.1|197577.1|197750.9|197600.9|197758.5|197608.5|197722.3|197572.3|171
1670386800000|2022-12-07 04:20:00|197751.2|197601.2|197732.2|197582.2|197755.8|197605.8|197721.7|197571.7|159
1670387100000|2022-12-07 04:25:00|197731.7|197581.7|197765|197615|197765|197615|197727.6|197577.6|196
1670387400000|2022-12-07 04:30:00|197769.5|197619.5|197767.1|197617.1|197775.1|197625.1|197759.2|197609.2|191
1670387700000|2022-12-07 04:35:00|197767.7|197617.7|197838.9|197688.9|197839.2|197689.2|197765|197615|231
1670388000000|2022-12-07 04:40:00|197844|197694|197835|197685|197850.6|197700.6|197828.4|197678.4|343
1670388300000|2022-12-07 04:45:00|197834.8|197684.8|197808|197658|197834.8|197684.8|197795.6|197645.6|238
1670388600000|2022-12-07 04:50:00|197808.1|197658.1|197848|197698|197850.1|197700.1|197787.4|197637.4|292
1670388900000|2022-12-07 04:55:00|197850.1|197700.1|197813.5|197663.5|197850.7|197700.7|197797.5|197647.5|283
1670389200000|2022-12-07 05:00:00|197805|197655|197826.3|197676.3|197827.3|197677.3|197758.2|197608.2|412
1670389500000|2022-12-07 05:05:00|197826.4|197676.4|197890.3|197740.3|197896.8|197746.8|197824.6|197674.6|312
1670389800000|2022-12-07 05:10:00|197892.3|197742.3|197925.5|197775.5|197929.6|197779.6|197871.4|197721.4|204
1670390100000|2022-12-07 05:15:00|197928.3|197778.3|197919.7|197769.7|197930.3|197780.3|197871.3|197721.3|271
1670390400000|2022-12-07 05:20:00|197919.2|197769.2|198043.4|197893.4|198043.4|197893.4|197908.3|197758.3|182
1670390700000|2022-12-07 05:25:00|198040.6|197890.6|198032.5|197882.5|198054.3|197904.3|197986|197836|354
1670391000000|2022-12-07 05:30:00|198032.8|197882.8|198035.1|197885.1|198048.4|197898.4|198028|197878|298
1670391300000|2022-12-07 05:35:00|198035.3|197885.3|198004.6|197854.6|198035.3|197885.3|197955|197805|382
1670391600000|2022-12-07 05:40:00|198003.7|197853.7|198036.4|197886.4|198038|197888|198003.5|197853.5|295
1670391900000|2022-12-07 05:45:00|198036.6|197886.6|198029.3|197879.3|198041.5|197891.5|198026.7|197876.7|275
1670392200000|2022-12-07 05:50:00|198030|197880|198040.4|197890.4|198041.7|197891.7|198029.2|197879.2|258
1670392500000|2022-12-07 05:55:00|198040.5|197890.5|198041|197891|198043.3|197893.3|198028.9|197878.9|359
1670392800000|2022-12-07 06:00:00|198040.9|197890.9|198078|197928|198081.1|197931.1|198034|197884|470
1670393100000|2022-12-07 06:05:00|198077.9|197927.9|198199.2|198049.2|198201.7|198051.7|198077.6|197927.6|593
1670393400000|2022-12-07 06:10:00|198199.3|198049.3|198246|198096|198250.6|198100.6|198199.3|198049.3|667
1670393700000|2022-12-07 06:15:00|198246.1|198096.1|198328.8|198178.8|198338|198188|198233|198083|361
1670394000000|2022-12-07 06:20:00|198328.7|198178.7|198291.3|198141.3|198329.6|198179.6|198283.4|198133.4|388
1670394300000|2022-12-07 06:25:00|198286.4|198136.4|198329.3|198179.3|198331.9|198181.9|198284|198134|382
1670394600000|2022-12-07 06:30:00|198329.5|198179.5|198361.3|198211.3|198403.7|198253.7|198329.1|198179.1|456
1670394900000|2022-12-07 06:35:00|198361.2|198211.2|198357.3|198207.3|198363.6|198213.6|198344.2|198194.2|501
1670395200000|2022-12-07 06:40:00|198355.8|198205.8|198313.4|198163.4|198360.5|198210.5|198308.8|198158.8|500
1670395500000|2022-12-07 06:45:00|198311.8|198161.8|198277.2|198127.2|198320.9|198170.9|198275.6|198125.6|663
1670395800000|2022-12-07 06:50:00|198278.7|198128.7|198281|198131|198317.2|198167.2|198274.2|198124.2|453
1670396100000|2022-12-07 06:55:00|198280.1|198130.1|198268.1|198118.1|198285.5|198135.5|198266.8|198116.8|653
1670396400000|2022-12-07 07:00:00|198267.3|198117.3|198067.3|197917.3|198271.1|198121.1|198062|197912|631
1670396700000|2022-12-07 07:05:00|198067.5|197917.5|197995.3|197845.3|198078.1|197928.1|197949.9|197799.9|532
1670397000000|2022-12-07 07:10:00|197994.4|197844.4|198192.9|198042.9|198202.7|198052.7|197961.6|197811.6|618
1670397300000|2022-12-07 07:15:00|198193|198043|198245.3|198095.3|198263.8|198113.8|198148.5|197998.5|637
1670397600000|2022-12-07 07:20:00|198244.8|198094.8|198190.7|198040.7|198245.4|198095.4|198142.4|197992.4|553
1670397900000|2022-12-07 07:25:00|198190.3|198040.3|198038.6|197888.6|198233.8|198083.8|197994.7|197844.7|683
1670398200000|2022-12-07 07:30:00|198040.8|197890.8|198033.5|197883.5|198092.6|197942.6|197996.8|197846.8|811
1670398500000|2022-12-07 07:35:00|198034.1|197884.1|198106|197956|198107|197957|198000.8|197850.8|638
1670398800000|2022-12-07 07:40:00|198106.2|197956.2|198159.9|198009.9|198207.6|198107.6|198056.6|197906.6|642
1670399100000|2022-12-07 07:45:00|198159.6|198009.6|198120.4|197970.4|198183.8|198033.8|198102.8|197952.8|570
1670399400000|2022-12-07 07:50:00|198120.3|197970.3|198148.6|197998.6|198186.2|198045.7|198093|197951.7|682
1670399700000|2022-12-07 07:55:00|198148.5|197998.5|198146.8|197996.8|198205.4|198055.4|198111.8|197961.8|593
1670400000000|2022-12-07 08:00:00|198150.9|198000.9|198232.7|198082.7|198279.5|198129.5|198146.1|197996.1|750
1670400300000|2022-12-07 08:05:00|198233|198083|198316.7|198166.7|198318.7|198168.7|198180|198030|641
1670400600000|2022-12-07 08:10:00|198317.8|198167.8|198190.4|198040.4|198349.8|198199.8|198182.4|198032.4|729
1670400900000|2022-12-07 08:15:00|198190.2|198040.2|198152.1|198002.1|198232|198082|198076.4|197926.4|752
1670401200000|2022-12-07 08:20:00|198151.7|198001.7|198194.4|198044.4|198226|198076|198138.6|197988.6|551
1670401500000|2022-12-07 08:25:00|198187.6|198037.6|197998.5|197848.5|198187.6|198037.6|197989.1|197839.1|678
1670401800000|2022-12-07 08:30:00|197998.7|197848.7|198151.8|198001.8|198164.2|198014.2|197990.5|197840.5|586
1670402100000|2022-12-07 08:35:00|198150.9|198000.9|198075.5|197925.5|198152.9|198002.9|198066.3|197916.3|578
1670402400000|2022-12-07 08:40:00|198073.5|197923.5|198065.4|197915.4|198166.8|198016.8|198044|197894|652
1670402700000|2022-12-07 08:45:00|198066.4|197916.4|197874|197724|198102.8|197952.8|197868.3|197718.3|771
1670403000000|2022-12-07 08:50:00|197874.5|197724.5|197844.9|197694.9|197895.9|197745.9|197822.8|197672.8|594
1670403300000|2022-12-07 08:55:00|197844.8|197694.8|197839.5|197689.5|197916.9|197766.9|197790.1|197640.1|659
1670403600000|2022-12-07 09:00:00|197839.6|197689.6|198032.1|197882.1|198040.1|197890.1|197838.7|197688.7|799
1670403900000|2022-12-07 09:05:00|198032.5|197882.5|198112.7|197962.7|198112.7|197962.7|197984.7|197834.7|631
1670404200000|2022-12-07 09:10:00|198111.3|197961.3|198015.7|197865.7|198111.3|197961.3|197985.6|197835.6|703
1670404500000|2022-12-07 09:15:00|198015.6|197865.6|198104.6|197954.6|198104.6|197954.6|197994.8|197844.8|613
1670404800000|2022-12-07 09:20:00|198143.4|197993.4|198142.5|197992.5|198179.7|198029.7|198119.5|197969.5|626
1670405100000|2022-12-07 09:25:00|198142.6|197992.6|198144.5|197994.5|198147.1|197997.1|198095.4|197945.4|536
1670405400000|2022-12-07 09:30:00|198144.6|197994.6|198195.4|198045.4|198221|198071|198089.8|197939.8|576
1670405700000|2022-12-07 09:35:00|198200.8|198050.8|198198.4|198048.4|198237.9|198087.9|198176|198026|691
1670406000000|2022-12-07 09:40:00|198194.7|198044.7|198215.3|198065.3|198259.9|198109.9|198169.8|198019.8|474
1670406300000|2022-12-07 09:45:00|198217.5|198067.5|198255.3|198105.3|198263.7|198113.7|198186.1|198036.1|539
1670406600000|2022-12-07 09:50:00|198255.4|198105.4|198111.7|197961.7|198260.1|198110.1|198110.9|197960.9|433
1670406900000|2022-12-07 09:55:00|198111.8|197961.8|198083.8|197933.8|198140.9|197990.9|198067.3|197917.3|626
1670407200000|2022-12-07 10:00:00|198083|197933|198072.2|197922.2|198096.1|197946.1|198012.1|197862.1|647
1670407500000|2022-12-07 10:05:00|198071.4|197921.4|198042.4|197892.4|198074.7|197924.7|198022.8|197872.8|405
1670407800000|2022-12-07 10:10:00|198042.2|197892.2|198000.4|197850.4|198088.9|197938.9|197955.8|197805.8|511
1670408100000|2022-12-07 10:15:00|197999.8|197849.8|197918.4|197768.4|198033.5|197883.5|197911.4|197761.4|528
1670408400000|2022-12-07 10:20:00|197912.6|197762.6|198030.2|197880.2|198034.9|197884.9|197910.1|197760.1|540
1670408700000|2022-12-07 10:25:00|198028.6|197878.6|198078.1|197928.1|198084.6|197934.6|197994.5|197844.5|624
1670409000000|2022-12-07 10:30:00|198077.8|197927.8|197986.2|197836.2|198089.5|197939.5|197980.5|197830.5|543
1670409300000|2022-12-07 10:35:00|197985.4|197835.4|197951.7|197801.7|197987.2|197837.2|197875|197751.5|481
1670409600000|2022-12-07 10:40:00|197952|197802|197948.5|197798.5|197954.1|197804.1|197864.7|197714.7|505
1670409900000|2022-12-07 10:45:00|197948.2|197798.2|197976.7|197826.7|198017.9|197891.7|197941.7|197795.6|643
1670410200000|2022-12-07 10:50:00|197976.6|197826.6|198034.4|197884.4|198088|197938|197976.6|197826.6|517
1670410500000|2022-12-07 10:55:00|198036.6|197886.6|198023.8|197873.8|198042.6|197892.6|197991.7|197841.7|583
1670410800000|2022-12-07 11:00:00|198021.2|197871.2|197912.5|197762.5|198039.8|197889.8|197904.2|197754.2|586
1670411100000|2022-12-07 11:05:00|197912.1|197762.1|197829.1|197679.1|197912.3|197771.1|197819.8|197677.7|505
1670411400000|2022-12-07 11:10:00|197829|197679|197879.3|197729.3|197891|197741|197785.2|197635.2|564
1670411700000|2022-12-07 11:15:00|197880.7|197730.7|197758.5|197608.5|197881.6|197731.6|197755.2|197605.2|678
1670412000000|2022-12-07 11:20:00|197759.5|197609.5|197801.8|197651.8|197811.4|197661.4|197751.4|197601.4|696
1670412300000|2022-12-07 11:25:00|197801.9|197651.9|197794|197644|197871|197721|197699.9|197596.6|648
1670412600000|2022-12-07 11:30:00|197793.3|197643.3|197792.7|197642.7|197813.3|197663.3|197772.5|197622.5|490
1670412900000|2022-12-07 11:35:00|197793.5|197643.5|197790.3|197640.3|197804.7|197654.7|197770|197620|516
1670413200000|2022-12-07 11:40:00|197790.9|197640.9|197887.4|197737.4|197889.7|197739.7|197790.5|197640.5|500
1670413500000|2022-12-07 11:45:00|197907.6|197757.6|197918.8|197768.8|197965|197815|197880.5|197730.5|545
1670413800000|2022-12-07 11:50:00|197918.5|197768.5|197915.3|197765.3|197963.5|197813.5|197900.9|197750.9|492
1670414100000|2022-12-07 11:55:00|197914.6|197764.6|197915.3|197765.3|197921|197771|197906.4|197756.4|706
1670414400000|2022-12-07 12:00:00|197915.2|197765.2|197791.4|197641.4|197964.5|197814.5|197778.9|197628.9|659
1670414700000|2022-12-07 12:05:00|197793.7|197643.7|197792.7|197642.7|197839.7|197728.6|197687.7|197597.6|669
1670415000000|2022-12-07 12:10:00|197792.6|197642.6|197706|197656|197802.4|197697.7|197705.7|197603.4|391
1670415300000|2022-12-07 12:15:00|197705.8|197655.8|197680.7|197530.7|197758.6|197655.8|197625.9|197524.3|525
1670415600000|2022-12-07 12:20:00|197680.2|197530.2|197675.6|197525.6|197764.1|197658.5|197634.1|197522.7|743
1670415900000|2022-12-07 12:25:00|197675.5|197525.5|197648.6|197498.6|197693.3|197591.5|197593.2|197481.6|689
1670416200000|2022-12-07 12:30:00|197649.8|197499.8|197470.9|197320.9|197652.7|197540.2|197451.9|197317.3|600
1670416500000|2022-12-07 12:35:00|197471.5|197321.5|197297.9|197247.9|197475.2|197325.2|197297.2|197199.4|714
1670416800000|2022-12-07 12:40:00|197299.2|197249.2|197252.2|197102.2|197333.3|197253.5|197203.8|197089.9|631
1670417100000|2022-12-07 12:45:00|197251.7|197101.7|197303.4|197153.4|197388.2|197238.2|197248.7|197098.7|682
1670417400000|2022-12-07 12:50:00|197285.7|197135.7|197284.5|197134.5|197292.3|197184.8|197038.6|196933.9|615
1670417700000|2022-12-07 12:55:00|197283.8|197133.8|197156.2|197006.2|197304|197154|197063.3|196939.4|837
1670418000000|2022-12-07 13:00:00|197168.4|197018.4|197160.3|197110.3|197221.7|197117.4|197040.3|196933.7|824
1670418300000|2022-12-07 13:05:00|197214.6|197064.6|197110.6|197060.6|197283.1|197189.3|197099.5|197004.8|757
1670418600000|2022-12-07 13:10:00|197110.8|197060.8|197202.3|197152.3|197260.5|197164.4|197077.8|196986|694
1670418900000|2022-12-07 13:15:00|197202.5|197152.5|197528|197478|197563.2|197478|197188.7|197069.4|828
1670419200000|2022-12-07 13:20:00|197578.1|197428.1|197593.3|197443.3|197617.5|197500.3|197425.7|197329.5|844
1670419500000|2022-12-07 13:25:00|197592.7|197442.7|197482.6|197332.6|197604.9|197498.6|197381.3|197277.6|888
1670419800000|2022-12-07 13:30:00|197480.5|197330.5|197357.9|197207.9|197495.8|197377.1|197263.1|197166.9|944
1670420100000|2022-12-07 13:35:00|197307.6|197257.6|197343.7|197293.7|197408.7|197304|197262.6|197165.6|813
1670420400000|2022-12-07 13:40:00|197346|197296|197307.9|197157.9|197399.9|197296.4|197219.7|197094.3|777
1670420700000|2022-12-07 13:45:00|197307.4|197157.4|197329.3|197279.3|197409.8|197348.8|197245.6|197149.3|809
1670421000000|2022-12-07 13:50:00|197329.6|197279.6|197209.4|197159.4|197380.1|197284.8|197177.9|197076.2|820
1670421300000|2022-12-07 13:55:00|197209|197159|197218.6|197068.6|197295.6|197186.7|197111.4|197004.5|854
1670421600000|2022-12-07 14:00:00|197216|197066|196754.6|196604.6|197219|197121.4|196748.1|196598.1|989
1670421900000|2022-12-07 14:05:00|196752.5|196602.5|196752.7|196602.7|196827.9|196677.9|196665|196544.7|908
1670422200000|2022-12-07 14:10:00|196747.8|196597.8|196721.8|196571.8|196792.8|196657|196637.6|196487.6|898
1670422500000|2022-12-07 14:15:00|196721.6|196571.6|196727.5|196577.5|196736.5|196634.7|196614.5|196514.8|747
1670422800000|2022-12-07 14:20:00|196727.1|196577.1|196666.9|196516.9|196834.3|196684.3|196609.7|196501|794
1670423100000|2022-12-07 14:25:00|196666|196516|196817.4|196667.4|196860.2|196710.2|196632.5|196516|784
1670423400000|2022-12-07 14:30:00|196816|196666|196690.1|196540.1|196827.2|196677.2|196618.3|196498|872
1670423700000|2022-12-07 14:35:00|196690.8|196540.8|196689|196539|196694.7|196558.6|196572.7|196472.1|818
1670424000000|2022-12-07 14:40:00|196688.7|196538.7|196801.8|196651.8|196829|196679|196657|196538|848
1670424300000|2022-12-07 14:45:00|196801.4|196651.4|196686|196536|196804.1|196654.1|196666.8|196533.3|834
1670424600000|2022-12-07 14:50:00|196681.4|196531.4|196740.3|196590.3|196771.6|196621.6|196622.2|196472.2|814
1670424900000|2022-12-07 14:55:00|196739.3|196589.3|196863.7|196713.7|196877|196727|196657|196543.1|587
1670425200000|2022-12-07 15:00:00|196863.2|196713.2|196968.7|196818.7|196976.5|196845.7|196801.3|196662.6|903
1670425500000|2022-12-07 15:05:00|196966.5|196816.5|196999.1|196849.1|197057.3|196907.3|196900.4|196750.4|924
1670425800000|2022-12-07 15:10:00|196998.2|196848.2|197207.9|197057.9|197370.2|197220.2|196997.8|196847.8|1139
1670426100000|2022-12-07 15:15:00|197206.3|197056.3|197174.5|197024.5|197299.9|197149.9|197160.5|197010.5|1007
1670426400000|2022-12-07 15:20:00|197172.3|197022.3|197252.4|197102.4|197294.1|197144.1|197078.7|196959.9|960
1670426700000|2022-12-07 15:25:00|197254.7|197104.7|197291.1|197141.1|197435.8|197285.8|197243.3|197093.3|895
1670427000000|2022-12-07 15:30:00|197292.5|197142.5|197551.9|197401.9|197568.1|197418.1|197285.1|197135.1|950
1670427300000|2022-12-07 15:35:00|197540.8|197390.8|197678.8|197528.8|197734.3|197631.5|197476.6|197356|970
1670427600000|2022-12-07 15:40:00|197680.8|197530.8|197598.5|197448.5|197684.2|197534.2|197539.9|197417.9|876
1670427900000|2022-12-07 15:45:00|197597.3|197447.3|197562|197412|197709.5|197614.8|197549.6|197399.6|817
1670428200000|2022-12-07 15:50:00|197562.2|197412.2|197438.8|197288.8|197621.5|197471.5|197403.3|197253.3|888
1670428500000|2022-12-07 15:55:00|197445.5|197295.5|197520.6|197370.6|197607.6|197525|197422.4|197295.5|884
1670428800000|2022-12-07 16:00:00|197471.3|197421.3|197368.8|197218.8|197516.5|197421.3|197313.3|197212.2|922
1670429100000|2022-12-07 16:05:00|197367.2|197217.2|197317.7|197267.7|197370.1|197304.5|197228.3|197129.3|744
1670429400000|2022-12-07 16:10:00|197317.8|197267.8|197410.8|197260.8|197411.4|197306.5|197270.3|197173.6|716
1670429700000|2022-12-07 16:15:00|197359.7|197309.7|197488.6|197338.6|197489.9|197382.8|197357.6|197249.9|729
1670430000000|2022-12-07 16:20:00|197488.8|197338.8|197520.2|197370.2|197521.7|197419|197415.4|197316.4|751
1670430300000|2022-12-07 16:25:00|197521.2|197371.2|197445|197295|197551.5|197455.9|197375.9|197285.8|701
1670430600000|2022-12-07 16:30:00|197445.3|197295.3|197454.4|197304.4|197489.9|197386.8|197397|197295.3|721
1670430900000|2022-12-07 16:35:00|197454.2|197304.2|197293.8|197243.8|197456.7|197324.9|197276.4|197190|736
1670431200000|2022-12-07 16:40:00|197293.7|197243.7|197359.6|197309.6|197376.7|197310.6|197272.8|197216.5|570
1670431500000|2022-12-07 16:45:00|197359.9|197309.9|197290|197140|197360.4|197310.4|197222.5|197137.2|546
1670431800000|2022-12-07 16:50:00|197291.3|197141.3|197046.8|196896.8|197297.1|197202.8|196997.6|196891.7|891
1670432100000|2022-12-07 16:55:00|197047.2|196897.2|197064.2|197014.2|197112.1|197014.2|196923.9|196822.9|856
1670432400000|2022-12-07 17:00:00|197075.9|197025.9|197085.1|197035.1|197137.5|197037.2|196964.8|196862.6|786
1670432700000|2022-12-07 17:05:00|197085.6|197035.6|196959.8|196909.8|197178|197079.5|196945.7|196856|737
1670433000000|2022-12-07 17:10:00|196961.5|196911.5|196876.9|196826.9|197013.7|196918.4|196874.6|196784.4|716
1670433300000|2022-12-07 17:15:00|196877.7|196827.7|196698.1|196648.1|196921|196827.7|196674.1|196570.8|739
1670433600000|2022-12-07 17:20:00|196698.5|196648.5|196605.6|196455.6|196827.9|196736.6|196540.5|196444.1|827
1670433900000|2022-12-07 17:25:00|196602.2|196452.2|196544.7|196494.7|196639|196527.4|196512.6|196409.6|758
1670434200000|2022-12-07 17:30:00|196544.6|196494.6|196508.2|196458.2|196595.8|196497.7|196457.5|196360.2|705
1670434500000|2022-12-07 17:35:00|196509.2|196459.2|196554.7|196504.7|196595.1|196510.7|196478.9|196379.5|649
1670434800000|2022-12-07 17:40:00|196555.3|196505.3|196439.8|196289.8|196598.2|196506.7|196378.5|196276.1|743
1670435100000|2022-12-07 17:45:00|196440.5|196290.5|196425.6|196275.6|196472.3|196369.6|196354.8|196248.1|754
1670435400000|2022-12-07 17:50:00|196427.6|196277.6|196344.4|196194.4|196468.5|196366.6|196300.4|196193.6|587
1670435700000|2022-12-07 17:55:00|196344.2|196194.2|196624.5|196474.5|196624.5|196503.8|196293.7|196192.3|717
1670436000000|2022-12-07 18:00:00|196623.2|196473.2|196667.9|196617.9|196730.6|196630.9|196537.2|196427.7|779
1670436300000|2022-12-07 18:05:00|196667.3|196617.3|196689.7|196539.7|196755.3|196655.3|196609.2|196505.9|825
1670436600000|2022-12-07 18:10:00|196689.1|196539.1|196796.6|196746.6|196882.8|196793.3|196614.5|196507.4|724
1670436900000|2022-12-07 18:15:00|196796.2|196746.2|196800.3|196650.3|196883.5|196813.8|196700.5|196599.1|667
1670437200000|2022-12-07 18:20:00|196800.6|196650.6|196881.5|196731.5|196900.9|196797.9|196770.2|196650|638
1670437500000|2022-12-07 18:25:00|196880.8|196730.8|196772.1|196722.1|196905.3|196790.6|196744.6|196644.7|717
1670437800000|2022-12-07 18:30:00|196768.9|196718.9|196861.8|196711.8|196953.5|196842.9|196764.5|196664.2|663
1670438100000|2022-12-07 18:35:00|196861.9|196711.9|196738.6|196588.6|196867|196717|196715.7|196583.6|760
1670438400000|2022-12-07 18:40:00|196738.4|196588.4|196866.9|196716.9|196868.4|196718.4|196688.3|196578.9|712
1670438700000|2022-12-07 18:45:00|196867.2|196717.2|196700|196550|196907.7|196759.8|196650.9|196546|746
1670439000000|2022-12-07 18:50:00|196700.6|196550.6|196821.5|196671.5|196824.2|196696|196681.7|196546.7|794
1670439300000|2022-12-07 18:55:00|196824.6|196674.6|196704|196654|196834.3|196692.8|196688.6|196592.9|736
1670439600000|2022-12-07 19:00:00|196703.7|196653.7|196773.4|196723.4|196902.1|196799.8|196703.4|196618.4|799
1670439900000|2022-12-07 19:05:00|196773.5|196723.5|196708.3|196558.3|196791.2|196723.9|196654.4|196548.9|785
1670440200000|2022-12-07 19:10:00|196707.8|196557.8|196521.3|196471.3|196711.1|196573.3|196519.3|196412.8|711
1670440500000|2022-12-07 19:15:00|196522.1|196472.1|196629.8|196479.8|196634.2|196534.3|196521.9|196423.3|550
1670440800000|2022-12-07 19:20:00|196630|196480|196710.3|196560.3|196741.9|196638.2|196574.5|196476.5|710
1670441100000|2022-12-07 19:25:00|196709.5|196559.5|196590.6|196540.6|196709.7|196592.3|196534.3|196422.7|609
1670441400000|2022-12-07 19:30:00|196590.1|196540.1|196619.9|196469.9|196678.7|196576|196588.6|196467.8|561
1670441700000|2022-12-07 19:35:00|196620.4|196470.4|196663.1|196513.1|196663.9|196553.8|196572.4|196469.2|505
1670442000000|2022-12-07 19:40:00|196663.5|196513.5|196646.6|196596.6|196708|196607.4|196607.8|196507.4|525
1670442300000|2022-12-07 19:45:00|196646.5|196596.5|196719.8|196569.8|196719.8|196614|196643.1|196542.8|589
1670442600000|2022-12-07 19:50:00|196719.5|196569.5|196773.2|196623.2|196779.2|196675.4|196680.5|196567.1|575
1670442900000|2022-12-07 19:55:00|196773.1|196623.1|196686.4|196536.4|196773.7|196627.6|196616.3|196513.7|644
1670443200000|2022-12-07 20:00:00|196634.3|196584.3|196699.8|196549.8|196707.4|196609.2|196634.3|196534.1|461
1670443500000|2022-12-07 20:05:00|196700|196550|196748.7|196598.7|196772.3|196671.2|196652|196548.1|415
1670443800000|2022-12-07 20:10:00|196747.3|196597.3|196694|196544|196795.6|196683.1|196680.4|196543.5|765
1670444100000|2022-12-07 20:15:00|196693.8|196543.8|196737.2|196587.2|196740.8|196635.7|196602|196476.6|619
1670444400000|2022-12-07 20:20:00|196685.4|196635.4|196811.1|196661.1|196819.5|196719.5|196685.4|196583.8|616
1670444700000|2022-12-07 20:25:00|196810.7|196660.7|196771.4|196621.4|196813.3|196707.3|196729.2|196620.2|546
1670445000000|2022-12-07 20:30:00|196771.1|196621.1|196767.3|196617.3|196778|196672|196694.1|196582.9|478
1670445300000|2022-12-07 20:35:00|196767.1|196617.1|196710.1|196560.1|196774|196630|196676.2|196552|548
1670445600000|2022-12-07 20:40:00|196709.8|196559.8|196737.5|196587.5|196743|196635.5|196683.5|196545.3|553
1670445900000|2022-12-07 20:45:00|196738.9|196588.9|196735.8|196585.8|196776|196638.7|196673.6|196576.4|560
1670446200000|2022-12-07 20:50:00|196734.9|196584.9|196778.5|196628.5|196779|196629|196724.1|196574.1|542
1670446500000|2022-12-07 20:55:00|196778.6|196628.6|196815.8|196665.8|196819.4|196717.9|196726.7|196618.7|631
1670446800000|2022-12-07 21:00:00|196817.9|196667.9|196775.5|196625.5|196829.4|196679.4|196772.9|196622.9|491
1670447100000|2022-12-07 21:05:00|196775.2|196625.2|196738.6|196588.6|196777.3|196627.3|196732.2|196582.2|567
1670447400000|2022-12-07 21:10:00|196738.8|196588.8|196777|196627|196779.7|196629.7|196736.8|196586.8|308
1670447700000|2022-12-07 21:15:00|196778.6|196628.6|196814.6|196664.6|196830.8|196717.1|196748.1|196624.7|324
1670448000000|2022-12-07 21:20:00|196814.5|196664.5|196819|196669|196822.2|196672.2|196811.2|196661.2|461
1670448300000|2022-12-07 21:25:00|196818.8|196668.8|196745.8|196595.8|196820.3|196670.3|196713.4|196592.4|382
1670448600000|2022-12-07 21:30:00|196745.2|196595.2|196751.5|196601.5|196753.8|196603.8|196732.4|196582.4|423
1670448900000|2022-12-07 21:35:00|196749.3|196599.3|196757.3|196607.3|196757.7|196607.7|196748.6|196598.6|254
1670449200000|2022-12-07 21:40:00|196758.9|196608.9|196750.4|196600.4|196761.5|196611.5|196742.5|196592.5|416
1670449500000|2022-12-07 21:45:00|196751.2|196601.2|196750.7|196600.7|196765.2|196615.2|196733.2|196583.2|447
1670449800000|2022-12-07 21:50:00|196750.5|196600.5|196751.4|196601.4|196758.5|196661.4|196711.4|196595.8|297
1670450100000|2022-12-07 21:55:00|196758.3|196608.3|196909.3|196599.3|196910.5|196610.7|196727.9|196541.1|331
1670450400000|2022-12-07 22:00:00|196815.3|196505.3|196780.7|196630.7|196833.9|196637|196686.3|196376.3|54
1670450700000|2022-12-07 22:05:00|196782.3|196632.3|196819.6|196562.2|196863.6|196650.3|196763.5|196503.4|94
1670451000000|2022-12-07 22:10:00|196826|196555.8|196747|196597|196847.8|196628.8|196743.8|196460.7|208
1670451300000|2022-12-07 22:15:00|196742.7|196592.7|196690.5|196380.5|196811.5|196600.3|196667.2|196357.2|154
1670451600000|2022-12-07 22:20:00|196690.3|196380.3|196781.1|196471.1|196813.3|196503.3|196685.5|196375.5|178
1670451900000|2022-12-07 22:25:00|196782.2|196472.2|196785.3|196475.3|196793.6|196483.6|196776.2|196466.2|101
1670452200000|2022-12-07 22:30:00|196786.9|196476.9|196776.3|196466.3|196918.5|196608.5|196716|196406|695
1670452500000|2022-12-07 22:35:00|196776.4|196466.4|196790.8|196480.8|196834|196524|196750.5|196440.5|889
1670452800000|2022-12-07 22:40:00|196783.6|196473.6|196766.8|196456.8|196827.1|196517.1|196753.4|196443.4|506
1670453100000|2022-12-07 22:45:00|196742.3|196432.3|196780.6|196470.6|196808.4|196498.4|196742.3|196432.3|710
1670453400000|2022-12-07 22:50:00|196777.6|196467.6|196771.9|196461.9|196802.9|196492.9|196750.5|196440.5|817
1670453700000|2022-12-07 22:55:00|196771.7|196461.7|196766.8|196456.8|196795.9|196485.9|196730.3|196420.3|380
1670454000000|2022-12-07 23:00:00|196772.1|196462.1|196813|196663|196957.1|196718.6|196689.4|196379.4|402
1670454300000|2022-12-07 23:05:00|196814.7|196664.7|196818.3|196668.3|196828|196678|196791.8|196641.8|161
1670454600000|2022-12-07 23:10:00|196799.4|196649.4|196671.7|196521.7|196813|196663|196490|196340|277
1670454900000|2022-12-07 23:15:00|196671.5|196521.5|196717|196567|196719.8|196569.8|196666.2|196516.2|181
1670455200000|2022-12-07 23:20:00|196716.5|196566.5|196796.7|196646.7|196986.8|196836.8|196703.7|196553.7|289
1670455500000|2022-12-07 23:25:00|196798.4|196648.4|196806|196656|196817|196667|196794.7|196644.7|148
1670455800000|2022-12-07 23:30:00|196805.7|196655.7|196858|196708|196864.9|196714.9|196805.7|196655.7|140
1670456100000|2022-12-07 23:35:00|196863.8|196713.8|196873.4|196723.4|196888.4|196738.4|196849.1|196699.1|111
1670456400000|2022-12-07 23:40:00|196880.8|196730.8|196884.2|196734.2|196890.4|196740.4|196870.9|196720.9|122
1670456700000|2022-12-07 23:45:00|196882.5|196732.5|196879.1|196729.1|196886.8|196736.8|196844.9|196694.9|145
1670457000000|2022-12-07 23:50:00|196880.8|196730.8|196888.7|196738.7|196895|196745|196875|196725|113
1670457300000|2022-12-07 23:55:00|196888.3|196738.3|196890.6|196740.6|196897.8|196747.8|196882.7|196732.7|109
1670457600000|2022-12-08 00:00:00|196882.8|196732.8|196922.4|196772.4|196958.3|196808.3|196881.6|196731.6|225
1670457900000|2022-12-08 00:05:00|196923|196773|196960.9|196810.9|196994.9|196844.9|196921.5|196771.5|226
1670458200000|2022-12-08 00:10:00|196961.4|196811.4|196962.5|196812.5|196963|196813|196957.3|196807.3|105
1670458500000|2022-12-08 00:15:00|196963.8|196813.8|197066.5|196916.5|197066.5|196916.5|196963.8|196813.8|195
1670458800000|2022-12-08 00:20:00|197066.3|196916.3|197075.2|196925.2|197112.7|196962.7|197049.8|196899.8|179
1670459100000|2022-12-08 00:25:00|197064.4|196914.4|197073.6|196923.6|197086.3|196936.3|197064.4|196914.4|219
1670459400000|2022-12-08 00:30:00|197077.5|196927.5|197076.6|196926.6|197080.7|196930.7|197056.8|196906.8|205
1670459700000|2022-12-08 00:35:00|197074.5|196924.5|197075.1|196925.1|197087.2|196937.2|197070|196920|157
1670460000000|2022-12-08 00:40:00|197074.9|196924.9|197039.6|196889.6|197074.9|196924.9|197013.1|196863.1|270
1670460300000|2022-12-08 00:45:00|197033.3|196883.3|197041.4|196891.4|197049.6|196899.6|197029.2|196879.2|166
1670460600000|2022-12-08 00:50:00|197040.4|196890.4|197073.8|196923.8|197084.9|196934.9|197032.7|196882.7|200
1670460900000|2022-12-08 00:55:00|197075.8|196925.8|197232.7|197082.7|197232.7|197082.7|197070.9|196920.9|293
1670461200000|2022-12-08 01:00:00|197239|197089|197317.2|197167.2|197325.2|197175.2|197208.3|197058.3|395
1670461500000|2022-12-08 01:05:00|197317.6|197167.6|197280.2|197130.2|197319.2|197169.2|197270.9|197120.9|303
1670461800000|2022-12-08 01:10:00|197279.3|197129.3|197202.6|197052.6|197284.4|197134.4|197197.8|197047.8|316
1670462100000|2022-12-08 01:15:00|197202.5|197052.5|197207.9|197057.9|197245.9|197095.9|197163.9|197013.9|451
1670462400000|2022-12-08 01:20:00|197209.1|197059.1|197236|197086|197248.4|197098.4|197208.1|197058.1|400
1670462700000|2022-12-08 01:25:00|197236.1|197086.1|197283.8|197133.8|197283.8|197133.8|197202.8|197052.8|282
1670463000000|2022-12-08 01:30:00|197283.5|197133.5|197322|197172|197326.2|197176.2|197272.5|197122.5|266
1670463300000|2022-12-08 01:35:00|197321.9|197171.9|197224|197074|197321.9|197171.9|197223.8|197073.8|328
1670463600000|2022-12-08 01:40:00|197223.8|197073.8|197229.9|197079.9|197242.9|197092.9|197220.7|197070.7|398
1670463900000|2022-12-08 01:45:00|197230.3|197080.3|197158.5|197008.5|197239.5|197089.5|197155.2|197005.2|410
1670464200000|2022-12-08 01:50:00|197158.3|197008.3|197228.6|197078.6|197229|197079|197157.7|197007.7|321
1670464500000|2022-12-08 01:55:00|197228.3|197078.3|197189.2|197039.2|197228.3|197078.3|197183.8|197033.8|401
1670464800000|2022-12-08 02:00:00|197189.9|197039.9|197152.8|197002.8|197199.4|197049.4|197149|196999|587
1670465100000|2022-12-08 02:05:00|197153|197003|197153|197003|197155.4|197005.4|197106.7|196956.7|565
1670465400000|2022-12-08 02:10:00|197152.5|197002.5|197124.3|196974.3|197154.3|197004.3|197086.5|196936.5|526
1670465700000|2022-12-08 02:15:00|197124.9|196974.9|197189.7|197039.7|197192.7|197042.7|197121.7|196971.7|401
1670466000000|2022-12-08 02:20:00|197190.4|197040.4|197202.7|197052.7|197210.9|197060.9|197163.1|197013.1|466
1670466300000|2022-12-08 02:25:00|197206.2|197056.2|197230.5|197080.5|197234.6|197084.6|197201.2|197051.2|372
1670466600000|2022-12-08 02:30:00|197231.3|197081.3|197202.7|197052.7|197232.9|197082.9|197158.7|197008.7|335
1670466900000|2022-12-08 02:35:00|197202.8|197052.8|197196.5|197046.5|197217.1|197067.1|197190.6|197040.6|259
1670467200000|2022-12-08 02:40:00|197196.6|197046.6|197200.7|197050.7|197243.6|197093.6|197188.8|197038.8|269
1670467500000|2022-12-08 02:45:00|197201|197051|197191.6|197041.6|197213.3|197063.3|197150.4|197000.4|378
1670467800000|2022-12-08 02:50:00|197191.2|197041.2|197170.2|197020.2|197202|197052|197161|197011|216
1670468100000|2022-12-08 02:55:00|197170.6|197020.6|197236.7|197086.7|197241.3|197091.3|197166.2|197016.2|353
1670468400000|2022-12-08 03:00:00|197236.2|197086.2|197270|197120|197280.5|197130.5|197231.7|197081.7|358
1670468700000|2022-12-08 03:05:00|197269.9|197119.9|197243|197093|197269.9|197119.9|197205.5|197055.5|283
1670469000000|2022-12-08 03:10:00|197243.3|197093.3|197238.1|197088.1|197254.1|197104.1|197228.2|197078.2|263
1670469300000|2022-12-08 03:15:00|197238|197088|197197.5|197047.5|197241.4|197091.4|197196.2|197046.2|167
1670469600000|2022-12-08 03:20:00|197197.7|197047.7|197172.4|197022.4|197199.7|197049.7|197170.5|197020.5|260
1670469900000|2022-12-08 03:25:00|197171.2|197021.2|197197.6|197047.6|197206.2|197056.2|197163.5|197013.5|292
1670470200000|2022-12-08 03:30:00|197198.3|197048.3|197164.2|197014.2|197205.4|197055.4|197161.3|197011.3|277
1670470500000|2022-12-08 03:35:00|197164.3|197014.3|197151.1|197001.1|197169|197019|197133.9|196983.9|305
1670470800000|2022-12-08 03:40:00|197149.1|196999.1|197139.3|196989.3|197172.3|197022.3|197138.4|196988.4|326
1670471100000|2022-12-08 03:45:00|197139.6|196989.6|197173.9|197023.9|197177.8|197027.8|197139.1|196989.1|297
1670471400000|2022-12-08 03:50:00|197176.1|197026.1|197142.9|196992.9|197189.7|197039.7|197141.1|196991.1|261
1670471700000|2022-12-08 03:55:00|197142.8|196992.8|197157.4|197007.4|197172.9|197022.9|197138.2|196988.2|246
1670472000000|2022-12-08 04:00:00|197157.3|197007.3|197175.1|197025.1|197188.1|197038.1|197145.7|196995.7|292
1670472300000|2022-12-08 04:05:00|197175|197025|197163.6|197013.6|197188.7|197038.7|197154.8|197004.8|299
1670472600000|2022-12-08 04:10:00|197164.6|197014.6|197191|197041|197202.5|197052.5|197164.6|197014.6|162
1670472900000|2022-12-08 04:15:00|197187.8|197037.8|197232.5|197082.5|197233.3|197083.3|197185.5|197035.5|258
1670473200000|2022-12-08 04:20:00|197232.8|197082.8|197307.9|197157.9|197320.1|197170.1|197224.5|197074.5|233
1670473500000|2022-12-08 04:25:00|197301|197151|197308.1|197158.1|197314.2|197164.2|197298.6|197148.6|123
1670473800000|2022-12-08 04:30:00|197306.7|197156.7|197313.6|197163.6|197314.3|197164.3|197283|197133|162
1670474100000|2022-12-08 04:35:00|197313.7|197163.7|197281.6|197131.6|197325.6|197175.6|197278|197128|220
1670474400000|2022-12-08 04:40:00|197281.8|197131.8|197280.3|197130.3|197320.9|197170.9|197278|197128|189
1670474700000|2022-12-08 04:45:00|197280.1|197130.1|197274.8|197124.8|197294.5|197144.5|197270.7|197120.7|184
1670475000000|2022-12-08 04:50:00|197275.1|197125.1|197281|197131|197286.1|197136.1|197264.4|197114.4|199
1670475300000|2022-12-08 04:55:00|197280.9|197130.9|197249.7|197099.7|197284.1|197134.1|197240.6|197090.6|300
1670475600000|2022-12-08 05:00:00|197248.3|197098.3|197279.8|197129.8|197282.3|197132.3|197239.8|197089.8|349
1670475900000|2022-12-08 05:05:00|197280.2|197130.2|197281.9|197131.9|197301.6|197151.6|197272.6|197122.6|267
1670476200000|2022-12-08 05:10:00|197283|197133|197280.5|197130.5|197286.9|197136.9|197276|197126|149
1670476500000|2022-12-08 05:15:00|197281.3|197131.3|197281.7|197131.7|197289.7|197139.7|197272.6|197122.6|296
1670476800000|2022-12-08 05:20:00|197280.9|197130.9|197275.7|197125.7|197284.9|197134.9|197266.7|197116.7|255
1670477100000|2022-12-08 05:25:00|197275.5|197125.5|197244.8|197094.8|197293|197143|197239.7|197089.7|309
1670477400000|2022-12-08 05:30:00|197242|197092|197157.9|197007.9|197242|197092|197156.3|197006.3|365
1670477700000|2022-12-08 05:35:00|197158.3|197008.3|197192.9|197042.9|197200|197050|197152.2|197002.2|287
1670478000000|2022-12-08 05:40:00|197193.3|197043.3|197233.5|197083.5|197235|197085|197187.1|197037.1|335
1670478300000|2022-12-08 05:45:00|197234|197084|197236.5|197086.5|197245|197095|197228.3|197078.3|303
1670478600000|2022-12-08 05:50:00|197235.3|197085.3|197202|197052|197237.4|197087.4|197196.9|197046.9|322
1670478900000|2022-12-08 05:55:00|197202.3|197052.3|197164|197014|197202.3|197052.3|197157.4|197007.4|380
1670479200000|2022-12-08 06:00:00|197162.4|197012.4|197192.9|197042.9|197205.7|197055.7|197162.4|197012.4|650
1670479500000|2022-12-08 06:05:00|197193.5|197043.5|197170.2|197020.2|197196.5|197046.5|197162.2|197012.2|497
1670479800000|2022-12-08 06:10:00|197170.4|197020.4|197150.6|197000.6|197175.7|197025.7|197145.1|196995.1|624
1670480100000|2022-12-08 06:15:00|197151|197001|197160.9|197010.9|197163.3|197013.3|197141.5|196991.5|362
1670480400000|2022-12-08 06:20:00|197159.1|197009.1|197159.8|197009.8|197164.4|197014.4|197148.6|196998.6|380
1670480700000|2022-12-08 06:25:00|197160.9|197010.9|197120.6|196970.6|197164|197014|197116.6|196966.6|237
1670481000000|2022-12-08 06:30:00|197120.4|196970.4|197113.6|196963.6|197123.4|196973.4|197104.9|196954.9|264
1670481300000|2022-12-08 06:35:00|197113.3|196963.3|197076|196926|197113.3|196963.3|197049.1|196899.1|249
1670481600000|2022-12-08 06:40:00|197075.5|196925.5|197037.9|196887.9|197075.5|196925.5|197024.1|196874.1|323
1670481900000|2022-12-08 06:45:00|197037.7|196887.7|197009.2|196859.2|197078.6|196928.6|196993.2|196843.2|545
1670482200000|2022-12-08 06:50:00|197009|196859|196875.8|196725.8|197045.8|196895.8|196864.1|196714.1|520
1670482500000|2022-12-08 06:55:00|196875.4|196725.4|196829.3|196679.3|196882.2|196732.2|196828.6|196678.6|436
1670482800000|2022-12-08 07:00:00|196833.2|196683.2|196798.4|196648.4|196885.2|196735.2|196746|196635.4|600
1670483100000|2022-12-08 07:05:00|196798.5|196648.5|196750.7|196600.7|196838.1|196688.1|196721.5|196571.5|688
1670483400000|2022-12-08 07:10:00|196757.4|196607.4|196710.4|196560.4|196758.4|196608.4|196667.6|196517.6|589
1670483700000|2022-12-08 07:15:00|196714.2|196564.2|196718.8|196568.8|196724.8|196612|196615.1|196486.4|586
1670484000000|2022-12-08 07:20:00|196718.7|196568.7|196665.3|196515.3|196727.5|196577.5|196661.9|196511.9|429
1670484300000|2022-12-08 07:25:00|196665.2|196515.2|196719.7|196569.7|196756.3|196612|196660.3|196510.3|480
1670484600000|2022-12-08 07:30:00|196717.3|196567.3|196640.2|196490.2|196727.5|196577.5|196568.4|196418.4|603
1670484900000|2022-12-08 07:35:00|196642.5|196492.5|196669.7|196519.7|196720.5|196570.5|196629.6|196479.6|602
1670485200000|2022-12-08 07:40:00|196669.9|196519.9|196645.8|196495.8|196719.5|196569.5|196598.1|196448.1|600
1670485500000|2022-12-08 07:45:00|196645.6|196495.6|196680.4|196530.4|196688.3|196538.3|196632.1|196482.1|568
1670485800000|2022-12-08 07:50:00|196683.1|196533.1|196517.2|196367.2|196683.7|196533.7|196507.7|196357.7|461
1670486100000|2022-12-08 07:55:00|196517.4|196367.4|196505.5|196355.5|196527.2|196377.2|196423|196281.7|673
1670486400000|2022-12-08 08:00:00|196509|196359|196629.6|196479.6|196677.3|196527.3|196475.6|196358.6|783
1670486700000|2022-12-08 08:05:00|196630|196480|196758.9|196608.9|196764|196614|196630|196480|735
1670487000000|2022-12-08 08:10:00|196757.6|196607.6|196835.9|196685.9|196841.5|196691.5|196717.5|196567.5|727
1670487300000|2022-12-08 08:15:00|196837|196687|196830.3|196680.3|196840.7|196734.4|196778.1|196674.2|836
1670487600000|2022-12-08 08:20:00|196830.4|196680.4|196857.2|196707.2|196875.5|196725.5|196830.3|196680.3|673
1670487900000|2022-12-08 08:25:00|196858.5|196708.5|196756.2|196606.2|196907.8|196757.8|196754.7|196604.7|463
1670488200000|2022-12-08 08:30:00|196756.4|196606.4|196781.7|196631.7|196843.3|196739.5|196746.8|196596.8|599
1670488500000|2022-12-08 08:35:00|196782.1|196632.1|196823.8|196673.8|196826.5|196676.5|196698.9|196548.9|559
1670488800000|2022-12-08 08:40:00|196824.8|196674.8|196841.4|196691.4|196879.5|196729.5|196816.1|196666.1|602
1670489100000|2022-12-08 08:45:00|196840.4|196690.4|196858.2|196708.2|196861|196711|196778.3|196628.3|527
1670489400000|2022-12-08 08:50:00|196858.3|196708.3|196824.4|196674.4|196861.5|196732.4|196742|196592|484
1670489700000|2022-12-08 08:55:00|196824.6|196674.6|196815.8|196665.8|196859.6|196777.2|196762.5|196630.7|677
1670490000000|2022-12-08 09:00:00|196815|196665|196897.2|196747.2|196897.7|196747.7|196789.2|196639.2|535
1670490300000|2022-12-08 09:05:00|196896.9|196746.9|196818.4|196668.4|196901.1|196751.1|196817|196667|436
1670490600000|2022-12-08 09:10:00|196818.3|196668.3|196817.6|196667.6|196835.7|196685.7|196813.4|196663.4|303
1670490900000|2022-12-08 09:15:00|196817.1|196667.1|196898.5|196748.5|196910.1|196798.8|196814.1|196667.1|482
1670491200000|2022-12-08 09:20:00|196898.7|196748.7|196899.1|196749.1|196942.3|196792.3|196858.5|196708.5|575
1670491500000|2022-12-08 09:25:00|196898.8|196748.8|196931.3|196781.3|196948.8|196798.8|196866|196716|533
1670491800000|2022-12-08 09:30:00|196932.5|196782.5|196981.7|196831.7|196993.6|196843.6|196912.1|196762.1|614
1670492100000|2022-12-08 09:35:00|196981|196831|197051.5|196901.5|197062.5|196912.5|196978|196828|489
1670492400000|2022-12-08 09:40:00|197051.4|196901.4|197059.1|196909.1|197105.2|196955.2|196996.4|196896.4|466
1670492700000|2022-12-08 09:45:00|197059.9|196909.9|197105.2|196955.2|197113.2|196963.2|197059.1|196909.1|521
1670493000000|2022-12-08 09:50:00|197106|196956|197097.2|196947.2|197107.6|196957.6|197095.6|196945.6|384
1670493300000|2022-12-08 09:55:00|197097.5|196947.5|197039.4|196889.4|197104.7|196954.7|197017.5|196867.5|524
1670493600000|2022-12-08 10:00:00|197035.5|196885.5|197026.4|196876.4|197073.9|196923.9|197016.8|196866.8|561
1670493900000|2022-12-08 10:05:00|197025.8|196875.8|196989|196839|197030|196880|196933.8|196783.8|648
1670494200000|2022-12-08 10:10:00|196989.3|196839.3|197012.7|196862.7|197029.3|196879.3|196947.4|196797.4|447
1670494500000|2022-12-08 10:15:00|197012.6|196862.6|196997.5|196847.5|197026|196876|196957.3|196807.3|485
1670494800000|2022-12-08 10:20:00|197011.8|196861.8|197031.4|196881.4|197032.8|196882.8|196979.5|196829.5|477
1670495100000|2022-12-08 10:25:00|197032|196882|196990.2|196840.2|197034.7|196884.7|196973.4|196823.4|513
1670495400000|2022-12-08 10:30:00|196990|196840|196895.8|196745.8|196993.2|196843.2|196871.5|196721.5|729
1670495700000|2022-12-08 10:35:00|196896.4|196746.4|196958.6|196808.6|196958.6|196808.6|196862.8|196712.8|611
1670496000000|2022-12-08 10:40:00|196958.3|196808.3|196979.1|196829.1|197018.9|196868.9|196955.7|196805.7|597
1670496300000|2022-12-08 10:45:00|196979.4|196829.4|196989.2|196839.2|196989.2|196839.2|196939.4|196789.4|418
1670496600000|2022-12-08 10:50:00|196988.8|196838.8|196943.7|196793.7|197024.2|196910.1|196915.9|196789.2|634
1670496900000|2022-12-08 10:55:00|196943.2|196793.2|196901|196751|196943.2|196828.6|196866.6|196716.6|704
1670497200000|2022-12-08 11:00:00|196898.1|196748.1|196867.8|196717.8|196906.2|196756.2|196825.6|196675.6|669
1670497500000|2022-12-08 11:05:00|196868.4|196718.4|196899|196749|196954.9|196804.9|196866.2|196716.2|519
1670497800000|2022-12-08 11:10:00|196899.8|196749.8|196906.5|196756.5|196927.6|196777.6|196892.8|196742.8|470
1670498100000|2022-12-08 11:15:00|196906|196756|196936.6|196786.6|196952.6|196802.6|196904.9|196754.9|418
1670498400000|2022-12-08 11:20:00|196934.5|196784.5|197009.8|196859.8|197021.1|196871.1|196934.4|196784.4|531
1670498700000|2022-12-08 11:25:00|197009.4|196859.4|196983.3|196833.3|197010.2|196860.2|196971.5|196821.5|526
1670499000000|2022-12-08 11:30:00|196982.7|196832.7|196975.5|196825.5|196992.1|196875.1|196924.4|196804.7|417
1670499300000|2022-12-08 11:35:00|196976.1|196826.1|196934.8|196784.8|196983|196833|196932.3|196782.3|468
1670499600000|2022-12-08 11:40:00|196935.3|196785.3|196989.1|196839.1|196993.1|196843.1|196923.1|196773.1|730
1670499900000|2022-12-08 11:45:00|196989.7|196839.7|196943.5|196793.5|197024.5|196874.5|196929.7|196779.7|671
1670500200000|2022-12-08 11:50:00|196943.8|196793.8|196927|196777|196983.2|196833.2|196911.6|196761.6|583
1670500500000|2022-12-08 11:55:00|196926.5|196776.5|196936.9|196786.9|196947.4|196797.4|196899.7|196749.7|516
1670500800000|2022-12-08 12:00:00|196937.6|196787.6|196942.6|196792.6|196986.1|196836.1|196921.1|196771.1|734
1670501100000|2022-12-08 12:05:00|196941.6|196791.6|196897.3|196747.3|196979.3|196829.3|196894.9|196744.9|522
1670501400000|2022-12-08 12:10:00|196897.1|196747.1|196893.6|196743.6|196899|196749|196798.9|196664.3|513
1670501700000|2022-12-08 12:15:00|196891.3|196741.3|196894.2|196744.2|196943.3|196793.3|196885.3|196735.3|571
1670502000000|2022-12-08 12:20:00|196890.7|196740.7|196813.6|196663.6|196929.1|196818.8|196803.4|196653.4|642
1670502300000|2022-12-08 12:25:00|196813.4|196663.4|196929.5|196779.5|196935.3|196785.9|196757.5|196654.1|615
1670502600000|2022-12-08 12:30:00|196929.3|196779.3|196869.5|196719.5|196948.5|196844.9|196807.8|196708.2|573
1670502900000|2022-12-08 12:35:00|196872.1|196722.1|196820.8|196670.8|196972|196870.2|196764.9|196660.2|630
1670503200000|2022-12-08 12:40:00|196821|196671|196791.8|196641.8|196861.4|196749.7|196766.1|196636.8|715
1670503500000|2022-12-08 12:45:00|196792.1|196642.1|196790.2|196640.2|196823.5|196719.5|196758.3|196632|489
1670503800000|2022-12-08 12:50:00|196788|196638|196790.5|196640.5|196821.5|196720|196733.3|196624.7|396
1670504100000|2022-12-08 12:55:00|196790.1|196640.1|196728.5|196678.5|196831.2|196728.4|196724|196614.9|772
1670504400000|2022-12-08 13:00:00|196729|196679|196794.6|196644.6|196891.1|196788.4|196716.5|196614.7|707
1670504700000|2022-12-08 13:05:00|196793.6|196643.6|196664.4|196614.4|196858.2|196756|196640.5|196540.9|646
1670505000000|2022-12-08 13:10:00|196663.4|196613.4|196804.8|196754.8|196832.3|196757.1|196663.3|196570.5|625
1670505300000|2022-12-08 13:15:00|196804.3|196754.3|196770.5|196620.5|196855.1|196756.1|196691.7|196584|592
1670505600000|2022-12-08 13:20:00|196779.2|196629.2|196843.9|196793.9|196895.5|196796.1|196756.3|196629.2|660
1670505900000|2022-12-08 13:25:00|196836.6|196786.6|196872.8|196562.8|196935.5|196826|196761|196560.2|514
1670506200000|2022-12-08 13:30:00|196832.3|196569.4|196761.3|196611.3|196886.7|196736.7|196649.6|196540.8|896
1670506500000|2022-12-08 13:35:00|196758.2|196608.2|196732|196582|196845.5|196741.1|196642.2|196545.5|767
1670506800000|2022-12-08 13:40:00|196733.1|196583.1|196846.3|196796.3|196928.8|196846.7|196666.6|196569.3|854
1670507100000|2022-12-08 13:45:00|196847.2|196797.2|196899.7|196849.7|196939.8|196854.4|196805|196720.7|665
1670507400000|2022-12-08 13:50:00|196899.9|196849.9|196892.9|196842.9|197031|196930.9|196877.9|196802.7|716
1670507700000|2022-12-08 13:55:00|196893.4|196843.4|197014.3|196864.3|197015.6|196919.8|196799.5|196716.5|885
1670508000000|2022-12-08 14:00:00|197020.6|196870.6|196997.3|196847.3|197020.6|196886.5|196917.6|196767.6|799
1670508300000|2022-12-08 14:05:00|196996.1|196846.1|196928.8|196778.8|196996.4|196873|196804.6|196700.1|712
1670508600000|2022-12-08 14:10:00|196928.9|196778.9|196765.3|196715.3|196969.9|196849.1|196760|196655.3|742
1670508900000|2022-12-08 14:15:00|196764.5|196714.5|196942.3|196792.3|196954.8|196853.2|196761.2|196655.8|645
1670509200000|2022-12-08 14:20:00|196942.6|196792.6|196893.9|196743.9|197029.3|196918.6|196788.4|196685.3|836
1670509500000|2022-12-08 14:25:00|196893.5|196743.5|196913|196863|196983.9|196884.4|196877.1|196741.9|755
1670509800000|2022-12-08 14:30:00|196964.8|196814.8|197139.4|196989.4|197144.3|197034.8|196851.1|196741.9|847
1670510100000|2022-12-08 14:35:00|197139.1|196989.1|197261.2|197211.2|197348.5|197245.6|197129|196989.1|925
1670510400000|2022-12-08 14:40:00|197260.5|197210.5|197378.7|197228.7|197412|197309.7|197242.4|197145.1|844
1670510700000|2022-12-08 14:45:00|197367.4|197217.4|197366.7|197216.7|197451.4|197353.1|197318.5|197210.9|840
1670511000000|2022-12-08 14:50:00|197367.7|197217.7|197184|197034|197374.6|197280.7|197147.4|197030.2|837
1670511300000|2022-12-08 14:55:00|197184.8|197034.8|197141.4|196991.4|197189.6|197116.4|197075.9|196978|909
1670511600000|2022-12-08 15:00:00|197140.5|196990.5|196937.4|196887.4|197230.7|197131.2|196933.1|196836|862
1670511900000|2022-12-08 15:05:00|196937.1|196887.1|196947.4|196797.4|197022.5|196929|196858.1|196749.6|747
1670512200000|2022-12-08 15:10:00|196946.8|196796.8|196962.9|196812.9|197021.9|196930.8|196878.3|196782.5|893
1670512500000|2022-12-08 15:15:00|196965|196815|196901.6|196751.6|196982.8|196871|196850.3|196730.3|863
1670512800000|2022-12-08 15:20:00|196899.6|196749.6|196887.5|196737.5|196971.9|196856|196845.1|196736.7|804
1670513100000|2022-12-08 15:25:00|196888.4|196738.4|196818.6|196668.6|196902.7|196800.2|196756.3|196655.9|782
1670513400000|2022-12-08 15:30:00|196815.8|196665.8|196710|196660|196868.4|196764.7|196680.8|196584.6|881
1670513700000|2022-12-08 15:35:00|196709.8|196659.8|196686.8|196636.8|196788.7|196688|196661.7|196559.5|967
1670514000000|2022-12-08 15:40:00|196686.3|196636.3|196664.1|196514.1|196750.6|196651.9|196616.1|196507.8|949
1670514300000|2022-12-08 15:45:00|196666.3|196516.3|196689.3|196539.3|196708.9|196606.3|196615.5|196506|824
1670514600000|2022-12-08 15:50:00|196689.4|196539.4|196707.1|196657.1|196796.5|196692.8|196635|196533.6|886
1670514900000|2022-12-08 15:55:00|196707.4|196657.4|196824|196674|196864.1|196781.6|196671.1|196593|690
1670515200000|2022-12-08 16:00:00|196824.9|196674.9|196788.9|196738.9|196872.2|196786.2|196726.5|196626.6|812
1670515500000|2022-12-08 16:05:00|196787.8|196737.8|196884|196734|196906.5|196806.7|196772.7|196681|811
1670515800000|2022-12-08 16:10:00|196883.7|196733.7|196772.2|196722.2|196894.2|196744.2|196761.2|196654.1|792
1670516100000|2022-12-08 16:15:00|196772.1|196722.1|196907.7|196757.7|196964.2|196865.4|196754.3|196638.9|744
1670516400000|2022-12-08 16:20:00|196908|196758|196908|196758|196917.3|196810.8|196833.7|196730.2|647
1670516700000|2022-12-08 16:25:00|196906.3|196756.3|196871.5|196721.5|196931.7|196831.2|196802.6|196704.7|702
1670517000000|2022-12-08 16:30:00|196869.5|196719.5|196862.6|196712.6|196883.4|196779|196740.4|196644.2|860
1670517300000|2022-12-08 16:35:00|196862.2|196712.2|196975.9|196825.9|197003.8|196912.7|196835|196709.4|917
1670517600000|2022-12-08 16:40:00|196977.1|196827.1|196972.2|196922.2|197023.8|196922.8|196885.2|196779.5|831
1670517900000|2022-12-08 16:45:00|196972.7|196922.7|196969.3|196819.3|197043.9|196946.4|196910.6|196783.5|760
1670518200000|2022-12-08 16:50:00|196970.5|196820.5|196925.6|196775.6|196985.3|196839.2|196871.1|196770|706
1670518500000|2022-12-08 16:55:00|196926|196776|196842.2|196692.2|196929.3|196828.9|196751.7|196635.4|727
1670518800000|2022-12-08 17:00:00|196843|196693|196810.3|196660.3|196884.4|196784.3|196732.6|196632.2|902
1670519100000|2022-12-08 17:05:00|196810.8|196660.8|196792.5|196642.5|196828.3|196714.4|196751.2|196635.3|923
1670519400000|2022-12-08 17:10:00|196793|196643|196744.8|196594.8|196793|196684.1|196667.8|196571.9|781
1670519700000|2022-12-08 17:15:00|196746.1|196596.1|196699.9|196549.9|196749.1|196650.2|196636.3|196534|800
1670520000000|2022-12-08 17:20:00|196698|196548|196608.4|196558.4|196723.1|196624.7|196585.6|196489.1|783
1670520300000|2022-12-08 17:25:00|196608.8|196558.8|196649.9|196499.9|196662|196564.8|196573.6|196482.8|717
1670520600000|2022-12-08 17:30:00|196652.5|196502.5|196586.8|196536.8|196662.7|196563.7|196571.9|196501|720
1670520900000|2022-12-08 17:35:00|196586.5|196536.5|196566.6|196516.6|196620.8|196542.7|196518.8|196415.7|716
1670521200000|2022-12-08 17:40:00|196567.2|196517.2|196678.2|196528.2|196680.5|196579.5|196567|196464.8|857
1670521500000|2022-12-08 17:45:00|196677.9|196527.9|196717.2|196567.2|196778.9|196697.4|196636.9|196527.9|835
1670521800000|2022-12-08 17:50:00|196717.4|196567.4|196757.9|196607.9|196766.7|196664.8|196641.7|196543.4|770
1670522100000|2022-12-08 17:55:00|196758.1|196608.1|196765.3|196615.3|196789.6|196687.5|196693.5|196592.5|854
1670522400000|2022-12-08 18:00:00|196765.2|196615.2|196787.9|196637.9|196831.9|196731.8|196693.4|196593.9|941
1670522700000|2022-12-08 18:05:00|196789.4|196639.4|196861.7|196711.7|196881.7|196748.1|196741.5|196638.4|924
1670523000000|2022-12-08 18:10:00|196861.8|196711.8|196864.1|196814.1|196916.8|196863.6|196830.5|196711.5|660
1670523300000|2022-12-08 18:15:00|196863.4|196813.4|196840.5|196790.5|196930.9|196828.5|196831.4|196740.3|643
1670523600000|2022-12-08 18:20:00|196841.9|196791.9|196956.3|196806.3|196960.6|196830|196835.7|196740.2|741
1670523900000|2022-12-08 18:25:00|196956.1|196806.1|196774|196624|196956.7|196812.4|196711.4|196602.8|808
1670524200000|2022-12-08 18:30:00|196774.1|196624.1|196697.5|196547.5|196776|196644.2|196649.4|196547.2|726
1670524500000|2022-12-08 18:35:00|196697.3|196547.3|196591.9|196441.9|196697.9|196594.6|196555.2|196440|786
1670524800000|2022-12-08 18:40:00|196592.2|196442.2|196567.3|196417.3|196618|196511.6|196500.5|196396.2|715
1670525100000|2022-12-08 18:45:00|196567.2|196417.2|196438.9|196288.9|196577.7|196459.3|196390.5|196288.8|595
1670525400000|2022-12-08 18:50:00|196439|196289|196504.7|196454.7|196557.8|196460.1|196401.9|196287.7|631
1670525700000|2022-12-08 18:55:00|196505.1|196455.1|196510|196460|196570.6|196471.2|196503.1|196403.7|776
1670526000000|2022-12-08 19:00:00|196510.5|196460.5|196557.3|196507.3|196625.4|196528.2|196507.5|196408.1|793
1670526300000|2022-12-08 19:05:00|196558.9|196508.9|196645.4|196495.4|196721.5|196622.6|196558.9|196486.2|787
1670526600000|2022-12-08 19:10:00|196645.2|196495.2|196731.8|196581.8|196787.3|196676.1|196628.3|196495.2|830
1670526900000|2022-12-08 19:15:00|196734.7|196584.7|196728.8|196578.8|196744.7|196640.8|196664.5|196566.3|662
1670527200000|2022-12-08 19:20:00|196729.1|196579.1|196490.8|196440.8|196735.4|196596.9|196483.3|196433.3|730
1670527500000|2022-12-08 19:25:00|196488.7|196438.7|196436.4|196386.4|196546.7|196448.1|196419.3|196331.6|739
1670527800000|2022-12-08 19:30:00|196436.9|196386.9|196456.9|196306.9|196530.8|196411.6|196404.8|196301.4|764
1670528100000|2022-12-08 19:35:00|196455|196305|196280.8|196230.8|196462.7|196344.5|196270.9|196168.1|754
1670528400000|2022-12-08 19:40:00|196335.4|196185.4|196301.6|196251.6|196383.7|196280.1|196281.8|196178.3|756
1670528700000|2022-12-08 19:45:00|196301.3|196251.3|196256.7|196206.7|196372.5|196276.8|196157.1|196107.1|739
1670529000000|2022-12-08 19:50:00|196255.7|196205.7|196195.3|196145.3|196325.6|196230.4|196185.1|196091.3|702
1670529300000|2022-12-08 19:55:00|196195.2|196145.2|196222.2|196072.2|196264|196164.4|196121.6|196016.4|818
1670529600000|2022-12-08 20:00:00|196218.7|196068.7|196275|196125|196276.5|196158.2|196188.6|196067.7|773
1670529900000|2022-12-08 20:05:00|196274.2|196124.2|196286.2|196136.2|196305.3|196204.3|196227.4|196118|744
1670530200000|2022-12-08 20:10:00|196286.9|196136.9|196306|196156|196316.2|196166.2|196273.4|196123.4|751
1670530500000|2022-12-08 20:15:00|196306.2|196156.2|196304.8|196154.8|196378.2|196312.3|196294.1|196144.1|777
1670530800000|2022-12-08 20:20:00|196310|196160|196402.4|196252.4|196402.5|196304.3|196306.3|196156.3|553
1670531100000|2022-12-08 20:25:00|196402.3|196252.3|196371|196221|196402.3|196293.3|196337.1|196211.6|529
1670531400000|2022-12-08 20:30:00|196371.1|196221.1|196356|196206|196371.1|196228.9|196276.9|196138.9|750
1670531700000|2022-12-08 20:35:00|196356.4|196206.4|196382.6|196232.6|196438.6|196294.4|196341.1|196205.6|733
1670532000000|2022-12-08 20:40:00|196383.4|196233.4|196321.9|196171.9|196390.5|196240.5|196315.7|196165.7|850
1670532300000|2022-12-08 20:45:00|196321.5|196171.5|196354.6|196204.6|196369.9|196219.9|196321.3|196171.3|899
1670532600000|2022-12-08 20:50:00|196354.2|196204.2|196343.9|196193.9|196359.4|196209.4|196334.9|196184.9|722
1670532900000|2022-12-08 20:55:00|196343.7|196193.7|196392.8|196242.8|196401.1|196293.6|196272.5|196161.3|841
1670533200000|2022-12-08 21:00:00|196395.7|196245.7|196410.3|196260.3|196410.3|196260.3|196368.8|196218.8|749
1670533500000|2022-12-08 21:05:00|196410.1|196260.1|196429.1|196279.1|196450.3|196300.3|196409|196259|345
1670533800000|2022-12-08 21:10:00|196430.5|196280.5|196434.1|196284.1|196436.6|196329.7|196379.7|196267.9|282
1670534100000|2022-12-08 21:15:00|196435.2|196285.2|196431.8|196281.8|196437.5|196287.5|196425|196275|450
1670534400000|2022-12-08 21:20:00|196433.1|196283.1|196432|196282|196437.6|196336.3|196382|196275.7|333
1670534700000|2022-12-08 21:25:00|196431.6|196281.6|196359.7|196209.7|196445.1|196333.7|196358.2|196208.5|319
1670535000000|2022-12-08 21:30:00|196360.1|196210.1|196359.5|196209.5|196392.1|196291.4|196341.4|196204.5|237
1670535300000|2022-12-08 21:35:00|196359.4|196209.4|196387.6|196237.6|196396.9|196294|196342|196206.7|308
1670535600000|2022-12-08 21:40:00|196385.2|196235.2|196378.3|196228.3|196394|196244|196375.2|196225.2|370
1670535900000|2022-12-08 21:45:00|196378.1|196228.1|196376.1|196226.1|196388|196238|196369|196219|230
1670536200000|2022-12-08 21:50:00|196376.3|196226.3|196360|196210|196414.5|196309.7|196302.5|196190.7|242
1670536500000|2022-12-08 21:55:00|196359.8|196209.8|196387.7|196077.7|196394.5|196217.4|196263.1|196068.9|398
1670536800000|2022-12-08 22:00:00|196389.9|196079.9|196455.6|196145.6|196571.1|196261.1|196377.8|196067.8|72
1670537100000|2022-12-08 22:05:00|196466.6|196156.6|196565.1|196255.1|196591.3|196281.3|196466.6|196156.6|57
1670537400000|2022-12-08 22:10:00|196582.7|196272.7|196526.2|196216.2|196615.1|196305.1|196448.9|196138.9|180
1670537700000|2022-12-08 22:15:00|196526.1|196216.1|196557.4|196247.4|196560.2|196250.2|196520.2|196210.2|134
1670538000000|2022-12-08 22:20:00|196557.3|196247.3|196553.8|196243.8|196558.5|196248.5|196521.4|196211.4|80
1670538300000|2022-12-08 22:25:00|196550.3|196240.3|196549.2|196239.2|196555|196245|196489.2|196179.2|126
1670538600000|2022-12-08 22:30:00|196549.7|196239.7|196467.5|196157.5|196549.7|196239.7|196467.5|196157.5|398
1670538900000|2022-12-08 22:35:00|196470.5|196160.5|196513.9|196203.9|196523.7|196213.7|196444.6|196134.6|605
1670539200000|2022-12-08 22:40:00|196512.4|196202.4|196483.2|196173.2|196534.4|196224.4|196457.2|196147.2|640
1670539500000|2022-12-08 22:45:00|196485.9|196175.9|196512.6|196202.6|196535.9|196225.9|196460.2|196150.2|673
1670539800000|2022-12-08 22:50:00|196512.8|196202.8|196483.5|196173.5|196541.3|196231.3|196442.6|196132.6|658
1670540100000|2022-12-08 22:55:00|196483.7|196173.7|196503.3|196193.3|196533|196223|196455.2|196145.2|733
1670540400000|2022-12-08 23:00:00|196489.5|196179.5|196310.3|196160.3|196536|196226|196287|196069.7|367
1670540700000|2022-12-08 23:05:00|196310.1|196160.1|196325.6|196175.6|196348.7|196198.7|196280.8|196130.8|247
1670541000000|2022-12-08 23:10:00|196325.4|196175.4|196305.1|196155.1|196349.5|196199.5|196281.7|196131.7|460
1670541300000|2022-12-08 23:15:00|196305.2|196155.2|196307.9|196157.9|196313.3|196163.3|196282.2|196132.2|355
1670541600000|2022-12-08 23:20:00|196308.1|196158.1|196314.9|196164.9|196320.5|196170.5|196292.3|196142.3|285
1670541900000|2022-12-08 23:25:00|196310|196160|196311.2|196161.2|196322.1|196172.1|196302.8|196152.8|161
1670542200000|2022-12-08 23:30:00|196312.1|196162.1|196300.1|196150.1|196320.4|196170.4|196294.3|196144.3|182
1670542500000|2022-12-08 23:35:00|196300|196150|196315|196165|196328.3|196178.3|196296.5|196146.5|204
1670542800000|2022-12-08 23:40:00|196314.8|196164.8|196312.7|196162.7|196328.1|196178.1|196301.5|196151.5|241
1670543100000|2022-12-08 23:45:00|196313|196163|196310.2|196160.2|196323.2|196173.2|196303.6|196153.6|203
1670543400000|2022-12-08 23:50:00|196306.3|196156.3|196318.1|196168.1|196327.1|196177.1|196299.8|196149.8|307
1670543700000|2022-12-08 23:55:00|196318|196168|196356.9|196206.9|196373.7|196223.7|196309.3|196159.3|275
1670544000000|2022-12-09 00:00:00|196356.2|196206.2|196344.2|196194.2|196380.5|196230.5|196334|196184|398
1670544300000|2022-12-09 00:05:00|196345.1|196195.1|196350.9|196200.9|196371|196221|196322.8|196172.8|319
1670544600000|2022-12-09 00:10:00|196351|196201|196445.7|196295.7|196461.4|196311.4|196340.4|196190.4|326
1670544900000|2022-12-09 00:15:00|196456.6|196306.6|196463.5|196313.5|196478.6|196328.6|196437.5|196287.5|262
1670545200000|2022-12-09 00:20:00|196463.6|196313.6|196413.2|196263.2|196478.4|196328.4|196397.2|196247.2|266
1670545500000|2022-12-09 00:25:00|196412.9|196262.9|196470|196320|196481.8|196331.8|196401.4|196251.4|252
1670545800000|2022-12-09 00:30:00|196469.5|196319.5|196454.9|196304.9|196472.6|196322.6|196452.1|196302.1|281
1670546100000|2022-12-09 00:35:00|196455.2|196305.2|196485.1|196335.1|196490.9|196340.9|196454.6|196304.6|280
1670546400000|2022-12-09 00:40:00|196485.3|196335.3|196548.4|196398.4|196559.5|196409.5|196468.3|196318.3|414
1670546700000|2022-12-09 00:45:00|196548.3|196398.3|196543.6|196393.6|196565.1|196415.1|196526.2|196376.2|253
1670547000000|2022-12-09 00:50:00|196543.5|196393.5|196515|196365|196544.1|196394.1|196497.4|196347.4|317
1670547300000|2022-12-09 00:55:00|196515.2|196365.2|196602|196452|196607.9|196457.9|196515.2|196365.2|441
1670547600000|2022-12-09 01:00:00|196601.6|196451.6|196617.6|196467.6|196647.7|196497.7|196589.6|196439.6|305
1670547900000|2022-12-09 01:05:00|196617.4|196467.4|196515.7|196365.7|196617.4|196467.4|196508.9|196358.9|433
1670548200000|2022-12-09 01:10:00|196515.5|196365.5|196432.6|196282.6|196521.3|196371.3|196419.8|196269.8|346
1670548500000|2022-12-09 01:15:00|196431.2|196281.2|196427.3|196277.3|196440|196290|196353.7|196203.7|391
1670548800000|2022-12-09 01:20:00|196427.2|196277.2|196358.3|196208.3|196427.2|196277.2|196354.5|196204.5|294
1670549100000|2022-12-09 01:25:00|196358.1|196208.1|196357.7|196207.7|196361.9|196211.9|196350.1|196200.1|336
1670549400000|2022-12-09 01:30:00|196357.8|196207.8|196356.2|196206.2|196380|196230|196317.3|196167.3|466
1670549700000|2022-12-09 01:35:00|196355.6|196205.6|196356.5|196206.5|196370.5|196220.5|196349.2|196199.2|297
1670550000000|2022-12-09 01:40:00|196356.6|196206.6|196366.8|196216.8|196367.3|196217.3|196350.8|196200.8|321
1670550300000|2022-12-09 01:45:00|196366.9|196216.9|196367.6|196217.6|196375.5|196225.5|196354|196204|293
1670550600000|2022-12-09 01:50:00|196368.9|196218.9|196405.9|196255.9|196418.8|196268.8|196367.7|196217.7|316
1670550900000|2022-12-09 01:55:00|196406|196256|196358.6|196208.6|196419|196269|196356.8|196206.8|340
1670551200000|2022-12-09 02:00:00|196358.9|196208.9|196371.3|196221.3|196383.6|196233.6|196358|196208|403
1670551500000|2022-12-09 02:05:00|196371.1|196221.1|196392.3|196242.3|196395.8|196245.8|196362|196212|350
1670551800000|2022-12-09 02:10:00|196391.2|196241.2|196437|196287|196441.6|196291.6|196391.2|196241.2|372
1670552100000|2022-12-09 02:15:00|196437.8|196287.8|196441.7|196291.7|196444.1|196294.1|196423.8|196273.8|374
1670552400000|2022-12-09 02:20:00|196441.9|196291.9|196442|196292|196447.8|196297.8|196432.6|196282.6|233
1670552700000|2022-12-09 02:25:00|196441.4|196291.4|196436.9|196286.9|196444.5|196294.5|196415.6|196265.6|251
1670553000000|2022-12-09 02:30:00|196436.6|196286.6|196428.5|196278.5|196447|196297|196427.9|196277.9|246
1670553300000|2022-12-09 02:35:00|196429.1|196279.1|196430.5|196280.5|196434.2|196284.2|196404.8|196254.8|291
1670553600000|2022-12-09 02:40:00|196430.2|196280.2|196427.2|196277.2|196444.9|196294.9|196425.3|196275.3|287
1670553900000|2022-12-09 02:45:00|196427|196277|196432.1|196282.1|196444.1|196294.1|196424.7|196274.7|227
1670554200000|2022-12-09 02:50:00|196431.7|196281.7|196355.1|196205.1|196435.2|196285.2|196349.6|196199.6|359
1670554500000|2022-12-09 02:55:00|196355.9|196205.9|196352.3|196202.3|196356.7|196206.7|196318|196168|369
1670554800000|2022-12-09 03:00:00|196352.6|196202.6|196326.4|196176.4|196355.1|196205.1|196319.8|196169.8|420
1670555100000|2022-12-09 03:05:00|196326.6|196176.6|196242.5|196092.5|196331.3|196181.3|196236.9|196086.9|416
1670555400000|2022-12-09 03:10:00|196242.1|196092.1|196233.6|196083.6|196249|196099|196227.2|196077.2|299
1670555700000|2022-12-09 03:15:00|196233.4|196083.4|196240.3|196090.3|196249|196099|196221|196071|277
1670556000000|2022-12-09 03:20:00|196240.1|196090.1|196221.7|196071.7|196240.1|196090.1|196205.6|196055.6|437
1670556300000|2022-12-09 03:25:00|196221.2|196071.2|196238.2|196088.2|196245.4|196095.4|196217.4|196067.4|297
1670556600000|2022-12-09 03:30:00|196238.1|196088.1|196246.6|196096.6|196279.6|196129.6|196231|196081|295
1670556900000|2022-12-09 03:35:00|196246.9|196096.9|196286.6|196136.6|196287.6|196137.6|196241.8|196091.8|240
1670557200000|2022-12-09 03:40:00|196286.2|196136.2|196249.6|196099.6|196316.1|196166.1|196249.5|196099.5|327
1670557500000|2022-12-09 03:45:00|196246|196096|196288.8|196138.8|196290.4|196140.4|196233.9|196083.9|285
1670557800000|2022-12-09 03:50:00|196288.6|196138.6|196269.6|196119.6|196295.4|196145.4|196266|196116|237
1670558100000|2022-12-09 03:55:00|196270.7|196120.7|196285.3|196135.3|196294.1|196144.1|196249.7|196099.7|323
1670558400000|2022-12-09 04:00:00|196283.8|196133.8|196284.6|196134.6|196288.3|196138.3|196267.5|196117.5|296
1670558700000|2022-12-09 04:05:00|196284|196134|196283|196133|196288.6|196138.6|196263.6|196113.6|237
1670559000000|2022-12-09 04:10:00|196283.2|196133.2|196328.6|196178.6|196332|196182|196275.5|196125.5|257
1670559300000|2022-12-09 04:15:00|196328.3|196178.3|196361.1|196211.1|196368.5|196218.5|196327|196177|193
1670559600000|2022-12-09 04:20:00|196364.3|196214.3|196313.7|196163.7|196366.5|196216.5|196313.6|196163.6|221
1670559900000|2022-12-09 04:25:00|196316.7|196166.7|196326.4|196176.4|196345|196195|196311|196161|184
1670560200000|2022-12-09 04:30:00|196325|196175|196327.5|196177.5|196332.7|196182.7|196317.9|196167.9|199
1670560500000|2022-12-09 04:35:00|196327.6|196177.6|196328.4|196178.4|196329.6|196179.6|196319.5|196169.5|158
1670560800000|2022-12-09 04:40:00|196326.8|196176.8|196313.6|196163.6|196330.4|196180.4|196311|196161|177
1670561100000|2022-12-09 04:45:00|196314.3|196164.3|196313|196163|196324.7|196174.7|196311.2|196161.2|192
1670561400000|2022-12-09 04:50:00|196312.9|196162.9|196326.8|196176.8|196327.2|196177.2|196312.3|196162.3|191
1670561700000|2022-12-09 04:55:00|196327.1|196177.1|196355.7|196205.7|196361.1|196211.1|196325.7|196175.7|250
1670562000000|2022-12-09 05:00:00|196352.8|196202.8|196360.4|196210.4|196365.9|196215.9|196346.9|196196.9|293
1670562300000|2022-12-09 05:05:00|196360.1|196210.1|196355.8|196205.8|196365.5|196215.5|196346.3|196196.3|205
1670562600000|2022-12-09 05:10:00|196357.4|196207.4|196329.1|196179.1|196359.3|196209.3|196323.5|196173.5|241
1670562900000|2022-12-09 05:15:00|196329|196179|196313.9|196163.9|196350.8|196200.8|196304.8|196154.8|256
1670563200000|2022-12-09 05:20:00|196315.1|196165.1|196277.7|196127.7|196315.1|196165.1|196249.6|196099.6|329
1670563500000|2022-12-09 05:25:00|196277.3|196127.3|196318.8|196168.8|196325.3|196175.3|196274.8|196124.8|224
1670563800000|2022-12-09 05:30:00|196318.7|196168.7|196315.4|196165.4|196327.7|196177.7|196306.6|196156.6|205
1670564100000|2022-12-09 05:35:00|196315.1|196165.1|196358|196208|196361.1|196211.1|196302.9|196152.9|253
1670564400000|2022-12-09 05:40:00|196357.2|196207.2|196342|196192|196362.7|196212.7|196318.6|196168.6|291
1670564700000|2022-12-09 05:45:00|196341.8|196191.8|196348.3|196198.3|196351.8|196201.8|196321|196171|306
1670565000000|2022-12-09 05:50:00|196348|196198|196357.2|196207.2|196364.5|196214.5|196344.9|196194.9|297
1670565300000|2022-12-09 05:55:00|196357.9|196207.9|196398.3|196248.3|196403.7|196253.7|196347.2|196197.2|404
1670565600000|2022-12-09 06:00:00|196398|196248|196383.9|196233.9|196451.4|196301.4|196382.3|196232.3|468
1670565900000|2022-12-09 06:05:00|196384.2|196234.2|196384.9|196234.9|196392.1|196242.1|196362.5|196212.5|183
1670566200000|2022-12-09 06:10:00|196386.5|196236.5|196395.4|196245.4|196395.4|196277|196325.4|196221|217
1670566500000|2022-12-09 06:15:00|196384.2|196234.2|196361.9|196211.9|196395.8|196245.8|196359.9|196209.9|257
1670566800000|2022-12-09 06:20:00|196361.4|196211.4|196384|196234|196388.6|196238.6|196359.2|196209.2|335
1670567100000|2022-12-09 06:25:00|196383.9|196233.9|196389.9|196239.9|196402|196252|196382.1|196232.1|473
1670567400000|2022-12-09 06:30:00|196389.7|196239.7|196390.1|196240.1|196433.1|196316|196363.8|196239.4|315
1670567700000|2022-12-09 06:35:00|196390.5|196240.5|196354.5|196204.5|196404.1|196254.1|196352|196202|430
1670568000000|2022-12-09 06:40:00|196354.6|196204.6|196358.5|196208.5|196365.2|196215.2|196353.1|196203.1|547
1670568300000|2022-12-09 06:45:00|196358.1|196208.1|196361.2|196211.2|196363.7|196213.7|196349.2|196199.2|209
1670568600000|2022-12-09 06:50:00|196362.2|196212.2|196347.5|196197.5|196396.6|196246.6|196341.9|196191.9|367
1670568900000|2022-12-09 06:55:00|196347.3|196197.3|196310.6|196160.6|196352.6|196244.5|196288.1|196154.4|351
1670569200000|2022-12-09 07:00:00|196311.5|196161.5|196330.1|196180.1|196381.8|196231.8|196308.5|196158.5|495
1670569500000|2022-12-09 07:05:00|196330.9|196180.9|196311.2|196161.2|196359.6|196209.6|196307.5|196157.5|406
1670569800000|2022-12-09 07:10:00|196311.5|196161.5|196443.9|196293.9|196456.7|196306.7|196310.8|196160.8|426
1670570100000|2022-12-09 07:15:00|196444|196294|196429.5|196279.5|196485.8|196335.8|196428.4|196278.4|662
1670570400000|2022-12-09 07:20:00|196429.4|196279.4|196469.3|196319.3|196469.3|196319.3|196386.7|196236.7|584
1670570700000|2022-12-09 07:25:00|196469.7|196319.7|196396.5|196246.5|196470.4|196320.4|196386.9|196236.9|695
1670571000000|2022-12-09 07:30:00|196394.3|196244.3|196351.1|196201.1|196401.4|196289.9|196339.9|196197.3|779
1670571300000|2022-12-09 07:35:00|196351.7|196201.7|196441.8|196291.8|196442.5|196292.5|196350.5|196200.5|548
1670571600000|2022-12-09 07:40:00|196443.1|196293.1|196351.5|196201.5|196447.9|196297.9|196345.1|196195.1|532
1670571900000|2022-12-09 07:45:00|196346.4|196196.4|196347.2|196197.2|196355.4|196205.4|196340.7|196190.7|673
1670572200000|2022-12-09 07:50:00|196346.9|196196.9|196440.2|196290.2|196443.9|196293.9|196345.5|196195.5|714
1670572500000|2022-12-09 07:55:00|196455.8|196305.8|196563.2|196413.2|196568.7|196418.7|196418.2|196268.2|745
1670572800000|2022-12-09 08:00:00|196562.9|196412.9|196629.5|196479.5|196714.3|196564.3|196556.2|196406.2|829
1670573100000|2022-12-09 08:05:00|196629.9|196479.9|196548|196398|196634.8|196484.8|196521.4|196393.5|735
1670573400000|2022-12-09 08:10:00|196548.8|196398.8|196513.5|196363.5|196585.4|196435.4|196487|196337|720
1670573700000|2022-12-09 08:15:00|196513.1|196363.1|196483.5|196333.5|196514.8|196364.8|196420.3|196270.3|748
1670574000000|2022-12-09 08:20:00|196477.4|196327.4|196589.1|196439.1|196589.9|196439.9|196460|196310|601
1670574300000|2022-12-09 08:25:00|196589|196439|196630.3|196480.3|196640.1|196490.1|196587.1|196437.1|610
1670574600000|2022-12-09 08:30:00|196630.2|196480.2|196709.8|196559.8|196709.9|196559.9|196627.7|196477.7|638
1670574900000|2022-12-09 08:35:00|196709.5|196559.5|196701.7|196551.7|196752.5|196611.5|196661.5|196537.2|443
1670575200000|2022-12-09 08:40:00|196703.9|196553.9|196816.4|196666.4|196824.7|196674.7|196699.6|196549.6|563
1670575500000|2022-12-09 08:45:00|196818.1|196668.1|196732.4|196582.4|196825.4|196675.4|196709.4|196559.4|489
1670575800000|2022-12-09 08:50:00|196731.9|196581.9|196741.4|196591.4|196767.5|196618.9|196663.6|196564.2|507
1670576100000|2022-12-09 08:55:00|196741.7|196591.7|196743.3|196593.3|196750.8|196600.8|196692.5|196542.5|644
1670576400000|2022-12-09 09:00:00|196744.8|196594.8|196703.4|196553.4|196817.1|196667.1|196699|196549|692
1670576700000|2022-12-09 09:05:00|196703|196553|196702.3|196552.3|196751.9|196601.9|196690.5|196540.5|544
1670577000000|2022-12-09 09:10:00|196702.4|196552.4|196736|196586|196774.8|196624.8|196696.8|196546.8|545
1670577300000|2022-12-09 09:15:00|196735.2|196585.2|196749.4|196599.4|196755.5|196627.6|196677.4|196562.5|703
1670577600000|2022-12-09 09:20:00|196748.5|196598.5|196828.9|196678.9|196829.5|196679.5|196743.2|196593.2|739
1670577900000|2022-12-09 09:25:00|196829.1|196679.1|196945.7|196795.7|196948.5|196801.5|196823|196673|629
1670578200000|2022-12-09 09:30:00|196945.3|196795.3|197027.5|196877.5|197027.5|196877.5|196910.3|196760.3|581
1670578500000|2022-12-09 09:35:00|197026.9|196876.9|197058.4|196908.4|197070|196920|197021.2|196871.2|585
1670578800000|2022-12-09 09:40:00|197058.8|196908.8|197143.8|196993.8|197178.1|197033.4|197052.5|196902.5|575
1670579100000|2022-12-09 09:45:00|197145.2|196995.2|197146|196996|197151.2|197001.2|197098.7|196948.7|438
1670579400000|2022-12-09 09:50:00|197147.6|196997.6|197180.5|197030.5|197185.2|197035.2|197138.2|196988.2|494
1670579700000|2022-12-09 09:55:00|197180.4|197030.4|197182.4|197032.4|197231.6|197126|197169.2|197019.2|420
1670580000000|2022-12-09 10:00:00|197182.3|197032.3|197136.2|196986.2|197182.3|197032.3|197127|196977|524
1670580300000|2022-12-09 10:05:00|197135.3|196985.3|197138.3|196988.3|197170.4|197020.4|197126.4|196976.4|512
1670580600000|2022-12-09 10:10:00|197138.8|196988.8|197178|197028|197180.9|197030.9|197047.4|196897.4|603
1670580900000|2022-12-09 10:15:00|197180.9|197030.9|197147.8|196997.8|197185.2|197035.2|197133.8|196983.8|576
1670581200000|2022-12-09 10:20:00|197148.2|196998.2|197148.7|196998.7|197185.8|197035.8|197128.9|196978.9|480
1670581500000|2022-12-09 10:25:00|197148.6|196998.6|197224.3|197074.3|197235.5|197085.5|197144.1|196994.1|257
1670581800000|2022-12-09 10:30:00|197228.7|197078.7|197179.2|197029.2|197233.3|197083.3|197163.8|197013.8|351
1670582100000|2022-12-09 10:35:00|197180|197030|197182.7|197032.7|197187.7|197037.7|197162.9|197012.9|635
1670582400000|2022-12-09 10:40:00|197182.6|197032.6|197221.3|197071.3|197267.1|197117.1|197170.4|197020.4|485
1670582700000|2022-12-09 10:45:00|197225.3|197075.3|197316|197166|197316.7|197205.6|197224|197074|406
1670583000000|2022-12-09 10:50:00|197315.7|197165.7|197270.1|197120.1|197315.8|197165.8|197267|197117|636
1670583300000|2022-12-09 10:55:00|197269.9|197119.9|197349.3|197199.3|197352.1|197202.1|197268.2|197118.2|636
1670583600000|2022-12-09 11:00:00|197349.8|197199.8|197417.6|197267.6|197427.3|197300.5|197266.3|197163.9|691
1670583900000|2022-12-09 11:05:00|197416.9|197266.9|197421.9|197271.9|197465.6|197336|197386|197265.7|633
1670584200000|2022-12-09 11:10:00|197422.9|197272.9|197256.9|197106.9|197422.9|197272.9|197255.8|197105.8|659
1670584500000|2022-12-09 11:15:00|197256.4|197106.4|197228.1|197078.1|197256.4|197106.4|197190.2|197040.2|545
1670584800000|2022-12-09 11:20:00|197228.2|197078.2|197236.7|197086.7|197274.8|197124.8|197227.6|197077.6|531
1670585100000|2022-12-09 11:25:00|197237|197087|197232.3|197082.3|197269.3|197135.1|197146.8|196996.8|606
1670585400000|2022-12-09 11:30:00|197232.8|197082.8|197271.3|197121.3|197283.7|197178.2|197216|197082.8|467
1670585700000|2022-12-09 11:35:00|197271.8|197121.8|197272.1|197122.1|197278.1|197128.1|197265.2|197115.2|435
1670586000000|2022-12-09 11:40:00|197273.1|197123.1|197347.9|197197.9|197351.7|197201.7|197268.3|197118.3|539
1670586300000|2022-12-09 11:45:00|197344.7|197194.7|197298.2|197148.2|197352|197202|197257.1|197107.1|611
1670586600000|2022-12-09 11:50:00|197298.1|197148.1|197309.6|197159.6|197315.8|197165.8|197261.6|197111.6|529
1670586900000|2022-12-09 11:55:00|197310.1|197160.1|197310.4|197160.4|197360.5|197221.9|197271.9|197154.4|571
1670587200000|2022-12-09 12:00:00|197310.7|197160.7|197338.9|197288.9|197419.6|197320.8|197216.2|197111.5|719
1670587500000|2022-12-09 12:05:00|197339.1|197289.1|197404.1|197354.1|197494.4|197396.5|197328.6|197229.1|632
1670587800000|2022-12-09 12:10:00|197402.2|197352.2|197545.9|197395.9|197546.8|197404.7|197395.7|197295.8|643
1670588100000|2022-12-09 12:15:00|197545.5|197395.5|197505.1|197355.1|197545.5|197395.5|197498.6|197348.6|414
1670588400000|2022-12-09 12:20:00|197505.6|197355.6|197448.4|197398.4|197535.1|197398.4|197402.9|197303.5|489
1670588700000|2022-12-09 12:25:00|197450.4|197400.4|197368.2|197218.2|197500.7|197400.4|197365.6|197215.6|608
1670589000000|2022-12-09 12:30:00|197367.8|197217.8|197535.2|197385.2|197537.1|197433.4|197312.4|197213.6|531
1670589300000|2022-12-09 12:35:00|197534|197384|197587.2|197437.2|197645.3|197543.6|197473.9|197373.3|588
1670589600000|2022-12-09 12:40:00|197585.4|197435.4|197771.5|197621.5|197773.8|197634.6|197526|197422.5|702
1670589900000|2022-12-09 12:45:00|197771.6|197621.6|197770.6|197720.6|197812.1|197727.2|197704.8|197601.7|651
1670590200000|2022-12-09 12:50:00|197770.2|197720.2|197922.3|197772.3|197942.7|197803.6|197746.7|197647|672
1670590500000|2022-12-09 12:55:00|197921.8|197771.8|197799.7|197649.7|197930.3|197827.4|197753.3|197649.6|681
1670590800000|2022-12-09 13:00:00|197797.1|197647.1|197582.1|197532.1|197797.1|197662.9|197554.9|197460.3|715
1670591100000|2022-12-09 13:05:00|197582.3|197532.3|197636|197586|197649.5|197599.5|197577.6|197489.8|660
1670591400000|2022-12-09 13:10:00|197637.3|197587.3|197560.4|197510.4|197682.4|197632.4|197507.5|197406.8|649
1670591700000|2022-12-09 13:15:00|197560.7|197510.7|197515.2|197465.2|197681.2|197582.7|197508.6|197458.6|752
1670592000000|2022-12-09 13:20:00|197515.1|197465.1|197468.9|197318.9|197565.4|197482.8|197346.5|197240.9|800
1670592300000|2022-12-09 13:25:00|197417.4|197367.4|197673.8|197523.8|197714.1|197552|197416.6|197320.9|785
1670592600000|2022-12-09 13:30:00|197703.8|197393.8|197734.6|197584.6|198357.5|198107.2|197615.4|197393.8|1126
1670592900000|2022-12-09 13:35:00|197736.1|197586.1|197691.9|197541.9|197953|197803|197690|197540|1115
1670593200000|2022-12-09 13:40:00|197692.3|197542.3|197938.3|197788.3|197944|197826.8|197591.7|197472.5|972
1670593500000|2022-12-09 13:45:00|197940.5|197790.5|197654.2|197604.2|197981.5|197883.3|197588.7|197496.4|1020
1670593800000|2022-12-09 13:50:00|197652.3|197602.3|197709.6|197559.6|197777.1|197671.6|197543.8|197455.3|841
1670594100000|2022-12-09 13:55:00|197709.7|197559.7|197722|197672|197741.6|197691.6|197566|197467.2|948
1670594400000|2022-12-09 14:00:00|197723|197673|197409.5|197359.5|197725.8|197673|197407.6|197357.6|846
1670594700000|2022-12-09 14:05:00|197406.4|197356.4|197487.9|197437.9|197536.4|197440.4|197336|197238.4|751
1670595000000|2022-12-09 14:10:00|197487.5|197437.5|197786.8|197636.8|197821.1|197715.2|197421.1|197371.1|860
1670595300000|2022-12-09 14:15:00|197786.7|197636.7|197596.3|197546.3|197816.3|197699|197561.2|197457.2|830
1670595600000|2022-12-09 14:20:00|197596.5|197546.5|197570.7|197520.7|197678.7|197586.7|197453.8|197367.7|864
1670595900000|2022-12-09 14:25:00|197572.7|197522.7|197679.8|197529.8|197724.8|197622.2|197537.6|197457.9|838
1670596200000|2022-12-09 14:30:00|197678.1|197528.1|197636.5|197586.5|197710.3|197617|197526.4|197459.1|949
1670596500000|2022-12-09 14:35:00|197635.4|197585.4|197669.9|197619.9|197739.5|197689.5|197620.3|197554.4|854
1670596800000|2022-12-09 14:40:00|197669.4|197619.4|197804.4|197654.4|197817.1|197723.3|197668.5|197583.9|890
1670597100000|2022-12-09 14:45:00|197808.6|197658.6|197944.7|197894.7|197984.3|197897.4|197732.3|197635.3|905
1670597400000|2022-12-09 14:50:00|197942.8|197892.8|198104.4|198054.4|198193.3|198055|197942.8|197858|944
1670597700000|2022-12-09 14:55:00|198105.7|198055.7|198158.5|198008.5|198201.7|198113.7|198105.7|198003.4|767
1670598000000|2022-12-09 15:00:00|198158.9|198008.9|198171.5|198021.5|198183.9|198081.3|197902.8|197752.8|1049
1670598300000|2022-12-09 15:05:00|198171.2|198021.2|198332.9|198282.9|198397.4|198299.3|198095.2|197998.8|931
1670598600000|2022-12-09 15:10:00|198327.5|198277.5|198239.7|198189.7|198412|198318.9|198230.3|198161.5|950
1670598900000|2022-12-09 15:15:00|198238.5|198188.5|198276.4|198226.4|198343|198253.2|198212.1|198140.1|946
1670599200000|2022-12-09 15:20:00|198275.3|198225.3|198348.6|198198.6|198357.8|198257.9|198191.4|198137.2|921
1670599500000|2022-12-09 15:25:00|198349.1|198199.1|198246|198196|198361|198262.9|198224.8|198125.7|952
1670599800000|2022-12-09 15:30:00|198244.7|198194.7|198255.3|198205.3|198293.1|198243.1|198186.2|198121.9|824
1670600100000|2022-12-09 15:35:00|198255.7|198205.7|198179.1|198129.1|198312|198262|198152.7|198081.4|914
1670600400000|2022-12-09 15:40:00|198177.7|198127.7|198385.7|198335.7|198385.7|198335.7|198124|198074|897
1670600700000|2022-12-09 15:45:00|198389.8|198339.8|198412.3|198362.3|198466.5|198367|198278.8|198194.1|872
1670601000000|2022-12-09 15:50:00|198411.9|198361.9|198289.1|198239.1|198448.2|198363.2|198259.5|198164|846
1670601300000|2022-12-09 15:55:00|198288.7|198238.7|198339|198189|198399.5|198312.7|198237.5|198159.1|818
1670601600000|2022-12-09 16:00:00|198338.8|198188.8|198324.7|198274.7|198365.1|198281|198261|198163|780
1670601900000|2022-12-09 16:05:00|198325.4|198275.4|198285.3|198235.3|198460.2|198362|198278|198162.4|819
1670602200000|2022-12-09 16:10:00|198280|198230|198230.5|198080.5|198340.1|198239.2|198170.1|198068.6|721
1670602500000|2022-12-09 16:15:00|198230.7|198080.7|198256.3|198206.3|198310.5|198209.7|198084|197983.8|791
1670602800000|2022-12-09 16:20:00|198253.3|198203.3|198240.1|198190.1|198308.4|198207.6|198182.6|198095.6|664
1670603100000|2022-12-09 16:25:00|198239.2|198189.2|198214.5|198164.5|198276.5|198193.6|198131.9|198081.9|567
1670603400000|2022-12-09 16:30:00|198212.4|198162.4|198266.2|198216.2|198315.8|198224.2|198118.7|198021.5|757
1670603700000|2022-12-09 16:35:00|198266.3|198216.3|198285.9|198135.9|198318.3|198216.7|198150.1|198054.7|677
1670604000000|2022-12-09 16:40:00|198284.9|198134.9|198256.3|198106.3|198346.5|198255|198187.3|198097.5|725
1670604300000|2022-12-09 16:45:00|198255.9|198105.9|198093.3|197943.3|198255.9|198178.8|198039.9|197939.5|875
1670604600000|2022-12-09 16:50:00|198092.2|197942.2|198107.8|197957.8|198138|198045|198039.7|197929|781
1670604900000|2022-12-09 16:55:00|198112.9|197962.9|198033.4|197983.4|198113.1|197987.9|197923.4|197822.8|813
1670605200000|2022-12-09 17:00:00|198081.1|197931.1|198054.5|198004.5|198141.3|198041.1|197952.9|197855.2|824
1670605500000|2022-12-09 17:05:00|198053.8|198003.8|197944.5|197894.5|198110|198018.2|197944.1|197841.4|821
1670605800000|2022-12-09 17:10:00|197942.9|197892.9|197961.1|197811.1|197973.4|197896.4|197900.4|197801.3|824
1670606100000|2022-12-09 17:15:00|197909|197859|198039.4|197889.4|198068.4|197967.4|197905.3|197808.8|824
1670606400000|2022-12-09 17:20:00|198039.6|197889.6|198107.7|197957.7|198119.3|198019.9|197994.7|197887.8|785
1670606700000|2022-12-09 17:25:00|198108.2|197958.2|198104|197954|198138.4|198039.8|198011|197912.6|732
1670607000000|2022-12-09 17:30:00|198106.1|197956.1|198014.3|197964.3|198123.8|198021.1|198001|197900.9|803
1670607300000|2022-12-09 17:35:00|198013.9|197963.9|197995.9|197945.9|198117.8|198008|197974.8|197874.9|740
1670607600000|2022-12-09 17:40:00|197997.8|197947.8|198023.3|197973.3|198083.4|197992|197997.1|197894.2|721
1670607900000|2022-12-09 17:45:00|198023.7|197973.7|197999.5|197949.5|198106.7|198005.7|197972.2|197872.5|771
1670608200000|2022-12-09 17:50:00|197999.6|197949.6|197908.2|197758.2|198069.6|197971.1|197856.2|197721.5|763
1670608500000|2022-12-09 17:55:00|197908.4|197758.4|197795.6|197745.6|197912.7|197804.2|197775.4|197672.7|912
1670608800000|2022-12-09 18:00:00|197796.6|197746.6|197841.7|197691.7|197969.1|197881.5|197790.1|197691|881
1670609100000|2022-12-09 18:05:00|197841.6|197691.6|197871.7|197721.7|197884.9|197776.7|197750.4|197659.3|803
1670609400000|2022-12-09 18:10:00|197871.2|197721.2|197868.7|197718.7|197916.6|197809.2|197810.9|197718.6|768
1670609700000|2022-12-09 18:15:00|197869.6|197719.6|197821.5|197771.5|197911.9|197818.4|197780.2|197713.7|712
1670610000000|2022-12-09 18:20:00|197821.6|197771.6|197997.8|197847.8|198005.7|197894|197820.4|197756.9|818
1670610300000|2022-12-09 18:25:00|197995.7|197845.7|197866.6|197816.6|198003|197908.2|197858.2|197804|668
1670610600000|2022-12-09 18:30:00|197865|197815|197977.7|197827.7|197980.7|197885.2|197863.9|197780.3|580
1670610900000|2022-12-09 18:35:00|197977.9|197827.9|197944.7|197794.7|197998.7|197898.5|197846.8|197716.6|839
1670611200000|2022-12-09 18:40:00|197940.9|197790.9|197758.1|197608.1|197940.9|197820.5|197709.9|197603.9|887
1670611500000|2022-12-09 18:45:00|197758|197608|197887.8|197737.8|197916.3|197819.9|197720.1|197598.5|893
1670611800000|2022-12-09 18:50:00|197888|197738|197814.5|197764.5|197911.5|197807.2|197725.7|197626.3|760
1670612100000|2022-12-09 18:55:00|197814.4|197764.4|197871.8|197721.8|197919.1|197820.8|197814.4|197719.1|679
1670612400000|2022-12-09 19:00:00|197870.4|197720.4|197852.4|197802.4|197911|197810.9|197816.1|197714.6|627
1670612700000|2022-12-09 19:05:00|197852.2|197802.2|197983.6|197833.6|197983.6|197863.3|197851.4|197758.7|718
1670613000000|2022-12-09 19:10:00|197986.4|197836.4|197890.5|197740.5|198005.2|197899.2|197838.3|197740.5|747
1670613300000|2022-12-09 19:15:00|197888.8|197738.8|197999.3|197849.3|197999.3|197886.1|197828.4|197732.8|754
1670613600000|2022-12-09 19:20:00|197999|197849|197948.9|197798.9|198013.3|197900.4|197881.6|197769|763
1670613900000|2022-12-09 19:25:00|197948.5|197798.5|197901|197751|197986.1|197880.7|197827|197724.8|716
1670614200000|2022-12-09 19:30:00|197900.5|197750.5|197867.6|197717.6|197941.9|197841.3|197807.4|197710.8|872
1670614500000|2022-12-09 19:35:00|197867.4|197717.4|197832.1|197682.1|197867.4|197759|197729.6|197631.1|683
1670614800000|2022-12-09 19:40:00|197832.2|197682.2|197812.6|197762.6|197875.7|197807.8|197773.6|197673|732
1670615100000|2022-12-09 19:45:00|197814.7|197764.7|197841.7|197791.7|197902.1|197806|197802.7|197704.5|607
1670615400000|2022-12-09 19:50:00|197841.1|197791.1|197882.2|197832.2|197937.3|197837.6|197840|197745.4|557
1670615700000|2022-12-09 19:55:00|197884.8|197834.8|197821.7|197671.7|197939|197839.3|197770.3|197671.4|687
1670616000000|2022-12-09 20:00:00|197820.9|197670.9|197864.9|197714.9|197878.1|197760.4|197766.6|197667.3|691
1670616300000|2022-12-09 20:05:00|197860.9|197710.9|197821|197671|197868|197727.7|197771.7|197669.8|721
1670616600000|2022-12-09 20:10:00|197821.6|197671.6|197827.9|197677.9|197830.5|197696|197745.5|197630.7|683
1670616900000|2022-12-09 20:15:00|197825.6|197675.6|197824|197674|197838.2|197735.2|197769.4|197663.7|687
1670617200000|2022-12-09 20:20:00|197823.3|197673.3|197843.9|197693.9|197845.9|197742.3|197759.5|197657.8|674
1670617500000|2022-12-09 20:25:00|197844.8|197694.8|197971.2|197821.2|197972|197822|197797.9|197690.8|617
1670617800000|2022-12-09 20:30:00|197969.9|197819.9|197999.5|197849.5|198001.3|197869.8|197905.7|197780|666
1670618100000|2022-12-09 20:35:00|197999.3|197849.3|197880.6|197730.6|197999.3|197849.3|197805.2|197655.2|753
1670618400000|2022-12-09 20:40:00|197881|197731|197639.2|197489.2|197884|197734|197631.5|197481.5|779
1670618700000|2022-12-09 20:45:00|197640.9|197490.9|197761|197611|197763.7|197656|197608.8|197458.8|842
1670619000000|2022-12-09 20:50:00|197761.3|197611.3|197652.5|197502.5|197840.9|197741.3|197625.3|197475.3|824
1670619300000|2022-12-09 20:55:00|197659.4|197509.4|197714.4|197564.4|197739.8|197589.8|197616.7|197466.7|942
1670619600000|2022-12-09 21:00:00|197729.1|197579.1|197618.9|197468.9|197737|197587|197608.8|197458.8|843
1670619900000|2022-12-09 21:05:00|197617.1|197467.1|197595.4|197445.4|197641|197491|197527|197419.2|786
1670620200000|2022-12-09 21:10:00|197579.8|197429.8|197731.5|197581.5|197847.3|197765.8|197573.4|197423.4|788
1670620500000|2022-12-09 21:15:00|197730.3|197580.3|197785.8|197635.8|197821.3|197671.3|197725.4|197575.4|572
1670620800000|2022-12-09 21:20:00|197785.3|197635.3|197750.6|197600.6|197800|197650|197745|197595|694
1670621100000|2022-12-09 21:25:00|197753.5|197603.5|197735|197585|197897.4|197747.4|197520.1|197370.1|868
1670621400000|2022-12-09 21:30:00|197732.4|197582.4|197783.7|197633.7|197802.3|197652.3|197718.3|197568.3|657
1670621700000|2022-12-09 21:35:00|197781.6|197631.6|197844.4|197694.4|197877.1|197727.1|197772.3|197622.3|513
1670622000000|2022-12-09 21:40:00|197843.2|197693.2|197865.4|197715.4|197878.1|197728.1|197843.2|197693.2|479
1670622300000|2022-12-09 21:45:00|197865.1|197715.1|197884.5|197734.5|197920.5|197770.5|197860.9|197710.9|306
1670622600000|2022-12-09 21:50:00|197884.4|197734.4|197832|197682|197923.4|197744.8|197785.4|197613.4|351
1670622900000|2022-12-09 21:55:00|197832.7|197682.7|197836.9|197686.9|198011.7|197737.3|197822.2|197613.7|320
1670792400000|2022-12-11 21:00:00|197891|197536|197891|197536|197891|197536|197891|197536|1
1670792700000|2022-12-11 21:05:00|197870.5|197520.8|197870.5|197520.8|197870.5|197520.8|197870.5|197520.8|1
1670793600000|2022-12-11 21:20:00|197846.5|197491.5|197868.4|197513.4|197870.5|197520.8|197846.5|197491.5|3
1670795400000|2022-12-11 21:50:00|197765.5|197575.5|197765.5|197575.5|197868.4|197575.5|197765.5|197513.4|3
1670795700000|2022-12-11 21:55:00|197868.4|197513.4|197793.4|197438.4|197868.4|197575.5|197679.5|197324.5|10
1670796000000|2022-12-11 22:00:00|197850.3|197520.8|197844.6|197489.6|197851.5|197520.8|197816.9|197461.9|10
1670796300000|2022-12-11 22:05:00|197825.7|197470.7|197842.9|197493.5|197857.8|197511.2|197771.2|197416.2|18
1670796600000|2022-12-11 22:10:00|197850.2|197511.2|197850|197507.3|197850.2|197511.2|197811.9|197456.9|15
1670796900000|2022-12-11 22:15:00|197850.2|197511.2|197849.8|197506.6|197850.2|197511.2|197832.2|197477.2|16
1670797200000|2022-12-11 22:20:00|197850.1|197510|197706.4|197516.4|197850.2|197516.6|197674.5|197477.2|22
1670797500000|2022-12-11 22:25:00|197706.6|197516.6|197703.2|197513.2|197771.3|197516.6|197700.6|197424.9|36
1670797800000|2022-12-11 22:30:00|197703.3|197513.3|197701.6|197511.6|197773.9|197513.4|197700.6|197424.9|28
1670798100000|2022-12-11 22:35:00|197774.3|197424.9|197703.7|197513.7|197774.4|197513.8|197699.1|197424.9|14
1670798400000|2022-12-11 22:40:00|197703.6|197513.6|197882|197542|197882|197542|197703.6|197480|3
1670798700000|2022-12-11 22:45:00|197883|197543|197886.6|197696.6|197916|197697.5|197879.6|197543|25
1670799000000|2022-12-11 22:50:00|197887.8|197697.8|197864.7|197714.7|197943.8|197730.1|197864.7|197597|53
1670799300000|2022-12-11 22:55:00|197937.1|197627.1|197927.4|197617.4|197939.6|197714.7|197864.7|197604|29
1670799600000|2022-12-11 23:00:00|197934.5|197624.5|197857.6|197707.6|197958.9|197739.4|197798.3|197562|482
1670799900000|2022-12-11 23:05:00|197857.5|197707.5|197868.1|197718.1|197936.6|197733.1|197832.3|197622|325
1670800200000|2022-12-11 23:10:00|197875.6|197725.6|197898.3|197748.3|197946|197771.1|197869.5|197644|317
1670800500000|2022-12-11 23:15:00|197907.5|197757.5|197893.1|197743.1|197926.4|197776.4|197875|197725|257
1670800800000|2022-12-11 23:20:00|197896.2|197746.2|197902.9|197752.9|197926.2|197776.2|197870|197720|227
1670801100000|2022-12-11 23:25:00|197896.5|197746.5|197926.3|197776.3|197945.6|197795.6|197880|197730|313
1670801400000|2022-12-11 23:30:00|197927|197777|197963.4|197813.4|197974.1|197824.1|197924.5|197774.5|257
1670801700000|2022-12-11 23:35:00|197963.8|197813.8|197967.7|197817.7|197998|197848|197951.1|197801.1|188
1670802000000|2022-12-11 23:40:00|197968.5|197818.5|197951.9|197801.9|197980.9|197830.9|197930.5|197780.5|219
1670802300000|2022-12-11 23:45:00|197953.5|197803.5|197964.8|197814.8|197976.4|197826.4|197924.8|197774.8|224
1670802600000|2022-12-11 23:50:00|197965.1|197815.1|198004|197854|198017.9|197857.6|197956.3|197760.3|284
1670802900000|2022-12-11 23:55:00|198003.9|197853.9|197998.4|197848.4|198014.2|197864.2|197979.5|197829.5|219
1670803200000|2022-12-12 00:00:00|197998.7|197848.7|197922.5|197772.5|198016.1|197866.1|197914.5|197764.5|285
1670803500000|2022-12-12 00:05:00|197922.2|197772.2|197878.3|197728.3|197987|197772.2|197852.2|197688|350
1670803800000|2022-12-12 00:10:00|197876.8|197726.8|197919.1|197769.1|197931.4|197781.4|197868.3|197718.3|158
1670804100000|2022-12-12 00:15:00|197917.3|197767.3|197909.4|197759.4|197931.9|197781.9|197900.9|197750.9|145
1670804400000|2022-12-12 00:20:00|197909.2|197759.2|197918.2|197768.2|197925|197775|197902.3|197752.3|160
1670804700000|2022-12-12 00:25:00|197917.4|197767.4|197915|197765|197929.7|197779.7|197905|197755|155
1670805000000|2022-12-12 00:30:00|197916.7|197766.7|197883.9|197733.9|197934.4|197784.4|197865|197715|232
1670805300000|2022-12-12 00:35:00|197884.1|197734.1|198021.3|197871.3|198023.3|197873.3|197883.8|197733.8|300
1670805600000|2022-12-12 00:40:00|198021.4|197871.4|198040.4|197890.4|198050.1|197900.1|197999.6|197849.6|273
1670805900000|2022-12-12 00:45:00|198040.5|197890.5|198033.2|197883.2|198049.1|197899.1|198027.2|197877.2|308
1670806200000|2022-12-12 00:50:00|198032.9|197882.9|197991.8|197841.8|198055.5|197905.5|197980.1|197830.1|376
1670806500000|2022-12-12 00:55:00|197991.9|197841.9|197999.6|197849.6|198001.6|197851.6|197982.3|197832.3|303
1670806800000|2022-12-12 01:00:00|197999.5|197849.5|197987.8|197837.8|198030.9|197880.9|197984.3|197834.3|357
1670807100000|2022-12-12 01:05:00|197987.9|197837.9|198051.8|197901.8|198059.5|197909.5|197983.2|197833.2|311
1670807400000|2022-12-12 01:10:00|198051.2|197901.2|198052.6|197902.6|198059.2|197909.2|198049.6|197899.6|223
1670807700000|2022-12-12 01:15:00|198052.7|197902.7|198030.9|197880.9|198054.3|197904.3|198000|197850|341
1670808000000|2022-12-12 01:20:00|198030.4|197880.4|198031.7|197881.7|198044|197894|198005.7|197855.7|386
1670808300000|2022-12-12 01:25:00|198023.5|197873.5|198003.4|197853.4|198037.8|197887.8|197998.8|197848.8|248
1670808600000|2022-12-12 01:30:00|198001.5|197851.5|197994.1|197844.1|198021.4|197871.4|197988|197838|270
1670808900000|2022-12-12 01:35:00|197994.2|197844.2|197995.5|197845.5|198003.3|197853.3|197992.3|197842.3|238
1670809200000|2022-12-12 01:40:00|197996|197846|197995.4|197845.4|198005.4|197855.4|197990.3|197840.3|313
1670809500000|2022-12-12 01:45:00|197995.8|197845.8|198027.8|197877.8|198030.3|197880.3|197992.9|197842.9|237
1670809800000|2022-12-12 01:50:00|198028|197878|198025.7|197875.7|198047.4|197897.4|198022.5|197872.5|337
1670810100000|2022-12-12 01:55:00|198026|197876|198004|197854|198039.5|197889.5|197999|197849|348
1670810400000|2022-12-12 02:00:00|198004.2|197854.2|198025.3|197875.3|198033|197883|198003.7|197853.7|345
1670810700000|2022-12-12 02:05:00|198025.5|197875.5|198026.2|197876.2|198032.5|197882.5|198018.7|197868.7|259
1670811000000|2022-12-12 02:10:00|198026.4|197876.4|198028.4|197878.4|198033.8|197883.8|198023.1|197873.1|244
1670811300000|2022-12-12 02:15:00|198028.2|197878.2|198031.4|197881.4|198034.9|197884.9|198024.4|197874.4|280
1670811600000|2022-12-12 02:20:00|198031.5|197881.5|198033.1|197883.1|198038.2|197933.2|197983.2|197877.3|230
1670811900000|2022-12-12 02:25:00|198033.3|197883.3|198027.2|197877.2|198040.4|197890.4|198023.9|197873.9|232
1670812200000|2022-12-12 02:30:00|198026.9|197876.9|197986.8|197836.8|198030.7|197880.7|197985.2|197835.2|277
1670812500000|2022-12-12 02:35:00|197992|197842|197961.9|197811.9|197993.9|197843.9|197961.9|197811.9|246
1670812800000|2022-12-12 02:40:00|197963.4|197813.4|197954.2|197804.2|197964.1|197814.1|197948|197798|185
1670813100000|2022-12-12 02:45:00|197953.8|197803.8|197983.1|197833.1|197984.8|197834.8|197944.2|197794.2|199
1670813400000|2022-12-12 02:50:00|197982|197832|197985.8|197835.8|197996.7|197846.7|197979|197829|181
1670813700000|2022-12-12 02:55:00|197994.8|197844.8|197964|197814|197994.8|197844.8|197956.3|197806.3|229
1670814000000|2022-12-12 03:00:00|197964.4|197814.4|197963.5|197813.5|197965.7|197815.7|197938|197788|225
1670814300000|2022-12-12 03:05:00|197963.2|197813.2|197957.7|197807.7|197987.5|197869.6|197919.6|197799.8|198
1670814600000|2022-12-12 03:10:00|197956.9|197806.9|197965.7|197815.7|197971.7|197821.7|197951.8|197801.8|162
1670814900000|2022-12-12 03:15:00|197965.4|197815.4|197993.6|197843.6|198000.5|197850.5|197964.1|197814.1|271
1670815200000|2022-12-12 03:20:00|197995.6|197845.6|197993.1|197843.1|198000.7|197891.5|197941.5|197835.9|140
1670815500000|2022-12-12 03:25:00|197992.7|197842.7|197989.3|197839.3|197996.4|197846.4|197983.2|197833.2|182
1670815800000|2022-12-12 03:30:00|197989.4|197839.4|197964.6|197814.6|197990.4|197840.4|197960.2|197810.2|193
1670816100000|2022-12-12 03:35:00|197964.3|197814.3|197960.1|197810.1|197972|197822|197958.2|197808.2|130
1670816400000|2022-12-12 03:40:00|197959|197809|197988.1|197838.1|197996.1|197846.1|197950.6|197800.6|157
1670816700000|2022-12-12 03:45:00|197988.3|197838.3|197985|197835|197997.1|197847.1|197980.9|197830.9|113
1670817000000|2022-12-12 03:50:00|197984.5|197834.5|198003.6|197853.6|198010.8|197860.8|197982.5|197832.5|164
1670817300000|2022-12-12 03:55:00|198003.5|197853.5|197991.4|197841.4|198005.9|197855.9|197990.3|197840.3|129
1670817600000|2022-12-12 04:00:00|197991.3|197841.3|197981|197831|197996.9|197846.9|197980.4|197830.4|279
1670817900000|2022-12-12 04:05:00|197980.7|197830.7|197990.7|197840.7|197994.7|197844.7|197976.9|197826.9|236
1670818200000|2022-12-12 04:10:00|197989.3|197839.3|197989.4|197839.4|197994.6|197844.6|197978.6|197828.6|110
1670818500000|2022-12-12 04:15:00|197989.3|197839.3|197991.6|197841.6|198001.4|197851.4|197989.3|197839.3|131
1670818800000|2022-12-12 04:20:00|197992.1|197842.1|197993.6|197843.6|197999.8|197849.8|197989|197839|193
1670819100000|2022-12-12 04:25:00|197993.4|197843.4|197997.5|197847.5|198002|197852|197990.6|197840.6|117
1670819400000|2022-12-12 04:30:00|197994.4|197844.4|197990.1|197840.1|197997.7|197847.7|197981.4|197831.4|118
1670819700000|2022-12-12 04:35:00|197993.9|197843.9|197992|197842|197996.3|197846.3|197985.9|197835.9|111
1670820000000|2022-12-12 04:40:00|197991.8|197841.8|197992.7|197842.7|197998.7|197848.7|197980.8|197830.8|150
1670820300000|2022-12-12 04:45:00|197993|197843|197980|197830|197997.9|197847.9|197980|197830|152
1670820600000|2022-12-12 04:50:00|197980.1|197830.1|197996.5|197846.5|197996.7|197846.7|197980.1|197830.1|180
1670820900000|2022-12-12 04:55:00|197996.7|197846.7|197978.1|197828.1|197997.6|197847.6|197955.2|197805.2|177
1670821200000|2022-12-12 05:00:00|197978.3|197828.3|197977|197827|197991|197841|197973.2|197823.2|186
1670821500000|2022-12-12 05:05:00|197977.3|197827.3|197980.8|197830.8|197987.9|197837.9|197973.8|197823.8|196
1670821800000|2022-12-12 05:10:00|197979.4|197829.4|198017.3|197867.3|198023.5|197873.5|197978|197828|225
1670822100000|2022-12-12 05:15:00|198018.5|197868.5|198019.9|197869.9|198025.4|197875.4|197986.3|197836.3|212
1670822400000|2022-12-12 05:20:00|198020.2|197870.2|198016.4|197866.4|198020.8|197870.8|198005.3|197855.3|146
1670822700000|2022-12-12 05:25:00|198015.4|197865.4|198012.4|197862.4|198029.9|197879.9|198006.3|197856.3|141
1670823000000|2022-12-12 05:30:00|198017.8|197867.8|197995.7|197845.7|198019.2|197869.2|197987.6|197837.6|208
1670823300000|2022-12-12 05:35:00|197998.5|197848.5|198002.4|197852.4|198004.6|197854.6|197987.9|197837.9|195
1670823600000|2022-12-12 05:40:00|198001.1|197851.1|197993|197843|198003|197853|197976.6|197826.6|204
1670823900000|2022-12-12 05:45:00|197992.9|197842.9|197998.2|197848.2|198004|197854|197984.3|197834.3|216
1670824200000|2022-12-12 05:50:00|198000.4|197850.4|197994|197844|198001.9|197851.9|197973.7|197823.7|198
1670824500000|2022-12-12 05:55:00|197992.6|197842.6|197959.3|197809.3|198000.8|197850.8|197959|197809|322
1670824800000|2022-12-12 06:00:00|197956.9|197806.9|197969.2|197819.2|197999.6|197849.6|197952.4|197802.4|366
1670825100000|2022-12-12 06:05:00|197969.7|197819.7|197950.3|197800.3|197987.9|197837.9|197948.3|197798.3|353
1670825400000|2022-12-12 06:10:00|197951|197801|197960.2|197810.2|197966.9|197816.9|197946.3|197796.3|498
1670825700000|2022-12-12 06:15:00|197960.6|197810.6|197954|197804|197962.4|197812.4|197946.3|197796.3|507
1670826000000|2022-12-12 06:20:00|197958.5|197808.5|197988|197838|197995.3|197845.3|197944.2|197794.2|518
1670826300000|2022-12-12 06:25:00|197987.5|197837.5|197958.2|197808.2|197993.5|197843.5|197947.8|197797.8|238
1670826600000|2022-12-12 06:30:00|197958.3|197808.3|197953.9|197803.9|197961.8|197811.8|197946.9|197796.9|507
1670826900000|2022-12-12 06:35:00|197953.6|197803.6|197948.2|197798.2|197963.1|197813.1|197945.6|197795.6|548
1670827200000|2022-12-12 06:40:00|197946.9|197796.9|197919.9|197769.9|197953.9|197803.9|197916.4|197766.4|332
1670827500000|2022-12-12 06:45:00|197920.9|197770.9|197882.2|197732.2|197928.3|197778.3|197872.2|197722.2|566
1670827800000|2022-12-12 06:50:00|197882.1|197732.1|197878.2|197728.2|197889.8|197739.8|197872.7|197722.7|456
1670828100000|2022-12-12 06:55:00|197878.4|197728.4|197826.9|197676.9|197884.2|197734.2|197826.5|197676.5|646
1670828400000|2022-12-12 07:00:00|197827.5|197677.5|197716.9|197566.9|197831|197681|197709|197559|596
1670828700000|2022-12-12 07:05:00|197717.1|197567.1|197750.8|197600.8|197829.3|197679.3|197711|197561|552
1670829000000|2022-12-12 07:10:00|197751.5|197601.5|197817.9|197667.9|197826.9|197676.9|197743.6|197593.6|450
1670829300000|2022-12-12 07:15:00|197818|197668|197828.8|197678.8|197829.6|197679.6|197749.2|197599.2|467
1670829600000|2022-12-12 07:20:00|197828.7|197678.7|197807.1|197657.1|197842.8|197692.8|197798.2|197648.2|599
1670829900000|2022-12-12 07:25:00|197807.7|197657.7|197741.5|197591.5|197825.7|197675.7|197712.1|197562.1|407
1670830200000|2022-12-12 07:30:00|197741.4|197591.4|197765.4|197615.4|197765.4|197615.4|197708.3|197558.3|604
1670830500000|2022-12-12 07:35:00|197763|197613|197750.8|197600.8|197791.6|197641.6|197748.4|197598.4|549
1670830800000|2022-12-12 07:40:00|197749.2|197599.2|197732.7|197582.7|197801.9|197651.9|197715.7|197565.7|624
1670831100000|2022-12-12 07:45:00|197732.9|197582.9|197673|197523|197761.8|197611.8|197641.2|197491.2|596
1670831400000|2022-12-12 07:50:00|197672.7|197522.7|197723.4|197573.4|197724.5|197574.5|197652.4|197502.4|507
1670831700000|2022-12-12 07:55:00|197723.5|197573.5|197724.9|197574.9|197739|197589|197705.8|197555.8|595
1670832000000|2022-12-12 08:00:00|197725.8|197575.8|197830.4|197680.4|197838|197688|197720.1|197570.1|741
1670832300000|2022-12-12 08:05:00|197828.8|197678.8|197862.7|197712.7|197865.3|197715.3|197823|197673|634
1670832600000|2022-12-12 08:10:00|197860.9|197710.9|197850.8|197700.8|197863.2|197713.2|197830|197680|515
1670832900000|2022-12-12 08:15:00|197850.9|197700.9|197986.2|197836.2|197992.9|197842.9|197833.1|197683.1|594
1670833200000|2022-12-12 08:20:00|197984.9|197834.9|198005|197855|198008.6|197858.6|197956.4|197806.4|599
1670833500000|2022-12-12 08:25:00|198005.3|197855.3|197989.6|197839.6|198030.5|197922.1|197946.5|197796.5|515
1670833800000|2022-12-12 08:30:00|197996.1|197846.1|197947|197797|197997.9|197847.9|197941.6|197791.6|678
1670834100000|2022-12-12 08:35:00|197957|197807|197940.5|197790.5|197958.7|197808.7|197905.2|197755.2|582
1670834400000|2022-12-12 08:40:00|197941.7|197791.7|197959.6|197809.6|197963.8|197813.8|197886.8|197736.8|528
1670834700000|2022-12-12 08:45:00|197960.1|197810.1|197883.4|197733.4|197961.3|197811.3|197882.9|197732.9|638
1670835000000|2022-12-12 08:50:00|197883|197733|197969.2|197819.2|197969.2|197819.2|197882.3|197732.3|543
1670835300000|2022-12-12 08:55:00|197968.5|197818.5|197985.2|197835.2|198020.5|197870.5|197955.5|197805.5|546
1670835600000|2022-12-12 09:00:00|197984.9|197834.9|197967.8|197817.8|198001.8|197851.8|197951.3|197801.3|792
1670835900000|2022-12-12 09:05:00|197968.5|197818.5|197962.2|197812.2|198004.4|197854.4|197950.9|197800.9|585
1670836200000|2022-12-12 09:10:00|197963.6|197813.6|197987.6|197837.6|197997.5|197847.5|197950.2|197800.2|564
1670836500000|2022-12-12 09:15:00|197987.8|197837.8|197966.9|197816.9|198005.5|197855.5|197958.6|197808.6|685
1670836800000|2022-12-12 09:20:00|197966.5|197816.5|197985.2|197835.2|198010.4|197860.4|197962.6|197812.6|667
1670837100000|2022-12-12 09:25:00|197985.5|197835.5|197967.2|197817.2|197988.5|197838.5|197958.9|197808.9|523
1670837400000|2022-12-12 09:30:00|197966.6|197816.6|197902.1|197752.1|197970.6|197833.3|197883.3|197750.4|538
1670837700000|2022-12-12 09:35:00|197903|197753|197755.5|197605.5|197921.6|197771.6|197741.9|197591.9|583
1670838000000|2022-12-12 09:40:00|197756.2|197606.2|197728|197578|197803.6|197653.6|197727.6|197577.6|661
1670838300000|2022-12-12 09:45:00|197727.8|197577.8|197672.7|197522.7|197727.8|197577.8|197627.6|197477.6|538
1670838600000|2022-12-12 09:50:00|197672.6|197522.6|197666.3|197516.3|197718.8|197568.8|197656.4|197506.4|512
1670838900000|2022-12-12 09:55:00|197667.1|197517.1|197630.7|197480.7|197667.1|197517.1|197618.4|197468.4|456
1670839200000|2022-12-12 10:00:00|197630.8|197480.8|197590.3|197440.3|197637.6|197487.6|197588.8|197438.8|457
1670839500000|2022-12-12 10:05:00|197590.7|197440.7|197589.7|197439.7|197631.4|197481.4|197586.7|197436.7|597
1670839800000|2022-12-12 10:10:00|197589.6|197439.6|197627.3|197477.3|197632.8|197482.8|197588.6|197438.6|355
1670840100000|2022-12-12 10:15:00|197627.2|197477.2|197668.8|197518.8|197672.1|197522.1|197622.4|197472.4|294
1670840400000|2022-12-12 10:20:00|197667|197517|197632.4|197482.4|197668|197518|197624.5|197474.5|326
1670840700000|2022-12-12 10:25:00|197631|197481|197554.6|197404.6|197632.9|197482.9|197548.3|197398.3|364
1670841000000|2022-12-12 10:30:00|197554.4|197404.4|197519.9|197369.9|197559.9|197409.9|197512.9|197362.9|360
1670841300000|2022-12-12 10:35:00|197520.2|197370.2|197589.3|197439.3|197594|197444|197518.7|197368.7|322
1670841600000|2022-12-12 10:40:00|197588.2|197438.2|197480.6|197330.6|197596.5|197446.5|197470.2|197320.2|520
1670841900000|2022-12-12 10:45:00|197480.8|197330.8|197519.5|197369.5|197574|197424|197467.7|197328.3|392
1670842200000|2022-12-12 10:50:00|197519.8|197369.8|197478.4|197328.4|197526.1|197376.1|197475.7|197325.7|511
1670842500000|2022-12-12 10:55:00|197479.1|197329.1|197466.3|197316.3|197482.3|197332.3|197445.2|197295.2|654
1670842800000|2022-12-12 11:00:00|197467.8|197317.8|197573.8|197423.8|197597.7|197480.9|197421.8|197315.6|636
1670843100000|2022-12-12 11:05:00|197574.1|197424.1|197513|197363|197605.8|197455.8|197508.5|197358.5|608
1670843400000|2022-12-12 11:10:00|197513.4|197363.4|197528.2|197378.2|197595.7|197475.1|197511.5|197361.5|445
1670843700000|2022-12-12 11:15:00|197528.1|197378.1|197436.4|197286.4|197562.1|197412.1|197392.7|197283.5|570
1670844000000|2022-12-12 11:20:00|197436.2|197286.2|197451.7|197301.7|197478.1|197371.9|197385|197235|438
1670844300000|2022-12-12 11:25:00|197451.8|197301.8|197459.9|197309.9|197475.1|197325.1|197425.7|197275.7|392
1670844600000|2022-12-12 11:30:00|197459.7|197309.7|197433.1|197283.1|197461.2|197357.4|197404.7|197279|256
1670844900000|2022-12-12 11:35:00|197432.9|197282.9|197402.2|197252.2|197435.3|197285.3|197391.7|197241.7|475
1670845200000|2022-12-12 11:40:00|197403.8|197253.8|197479.8|197329.8|197482.3|197332.3|197393.2|197243.2|495
1670845500000|2022-12-12 11:45:00|197475.4|197325.4|197545.6|197395.6|197559.4|197409.4|197475.4|197325.4|565
1670845800000|2022-12-12 11:50:00|197543.7|197393.7|197602.1|197452.1|197611.8|197461.8|197540.9|197390.9|576
1670846100000|2022-12-12 11:55:00|197601.7|197451.7|197637|197487|197641.6|197491.6|197596.2|197446.2|617
1670846400000|2022-12-12 12:00:00|197643.4|197493.4|197719.2|197569.2|197720.1|197570.1|197636|197486|651
1670846700000|2022-12-12 12:05:00|197719.4|197569.4|197765.4|197615.4|197776.3|197664.5|197700.4|197567.3|587
1670847000000|2022-12-12 12:10:00|197765.5|197615.5|197722.9|197572.9|197767.4|197618.6|197626.2|197523.1|588
1670847300000|2022-12-12 12:15:00|197721.7|197571.7|197753.3|197603.3|197762.4|197638.3|197683.8|197566.9|551
1670847600000|2022-12-12 12:20:00|197752.9|197602.9|197835.1|197685.1|197847.6|197697.6|197740.2|197602.9|616
1670847900000|2022-12-12 12:25:00|197834.9|197684.9|197966.7|197816.7|197966.8|197816.8|197816|197684.9|533
1670848200000|2022-12-12 12:30:00|197966.8|197816.8|198028.4|197878.4|198031.4|197915.3|197905.9|197793.7|503
1670848500000|2022-12-12 12:35:00|198028.1|197878.1|197997.8|197847.8|198039|197938.3|197972.6|197841.8|555
1670848800000|2022-12-12 12:40:00|197997.6|197847.6|198019.2|197869.2|198033.2|197883.2|197992.2|197842.2|378
1670849100000|2022-12-12 12:45:00|198019.1|197869.1|198143|197993|198148.9|198014.8|197944.6|197858.7|417
1670849400000|2022-12-12 12:50:00|198142.9|197992.9|198103.5|197953.5|198192.6|198093|198057.2|197953.5|540
1670849700000|2022-12-12 12:55:00|198103.6|197953.6|198187.2|198037.2|198192|198074.9|198053.1|197952.6|716
1670850000000|2022-12-12 13:00:00|198187.1|198037.1|198143.6|197993.6|198191.5|198083.9|198085.1|197991.8|709
1670850300000|2022-12-12 13:05:00|198143.3|197993.3|198044.3|197994.3|198144.9|198038.9|198034.8|197926.4|583
1670850600000|2022-12-12 13:10:00|198044.2|197994.2|198079.2|197929.2|198100|197998.7|198025.3|197924|557
1670850900000|2022-12-12 13:15:00|198079.4|197929.4|198030.5|197980.5|198127.1|198028.7|198025.4|197924.8|580
1670851200000|2022-12-12 13:20:00|198026.7|197976.7|197847.8|197797.8|198064.1|197976.7|197801.4|197702.8|676
1670851500000|2022-12-12 13:25:00|197898|197748|197879.4|197829.4|197936.6|197850|197820.5|197721.5|551
1670851800000|2022-12-12 13:30:00|197879.5|197829.5|197864.2|197814.2|197942.2|197842.4|197791.4|197687.3|725
1670852100000|2022-12-12 13:35:00|197863.7|197813.7|197989.2|197839.2|197996.3|197902.9|197785.9|197686.7|541
1670852400000|2022-12-12 13:40:00|197992.4|197842.4|197966.4|197916.4|198014.1|197924.4|197940.4|197842.4|571
1670852700000|2022-12-12 13:45:00|197966.5|197916.5|197895.8|197845.8|198015.9|197921|197894.7|197792.9|408
1670853000000|2022-12-12 13:50:00|197895.7|197845.7|197959.7|197909.7|197987.9|197918.6|197895.7|197795.4|566
1670853300000|2022-12-12 13:55:00|197959|197909|197977.6|197927.6|197981.7|197931.7|197928.7|197878.7|604
1670853600000|2022-12-12 14:00:00|197977.8|197927.8|197971.8|197921.8|198029.7|197931.4|197963|197868.3|461
1670853900000|2022-12-12 14:05:00|197972.1|197922.1|197975|197825|198013.8|197923.6|197873.5|197772|506
1670854200000|2022-12-12 14:10:00|197974.7|197824.7|197973.6|197923.6|198001.3|197924.4|197933.9|197824.7|511
1670854500000|2022-12-12 14:15:00|197973.9|197923.9|197959.7|197809.7|198014|197923.9|197899.5|197800.2|551
1670854800000|2022-12-12 14:20:00|197959.6|197809.6|197990.2|197840.2|198034.9|197931.9|197935.4|197809.6|573
1670855100000|2022-12-12 14:25:00|197990.3|197840.3|197983.7|197833.7|198025.2|197922|197899|197801.5|553
1670855400000|2022-12-12 14:30:00|197986|197836|197799.3|197749.3|198012.7|197917|197726.3|197623.2|869
1670855700000|2022-12-12 14:35:00|197799.7|197749.7|197852.5|197802.5|197909.8|197816.2|197777.9|197677.7|666
1670856000000|2022-12-12 14:40:00|197851.9|197801.9|197999.9|197849.9|198002.2|197901.5|197824.2|197725.7|780
1670856300000|2022-12-12 14:45:00|198000.1|197850.1|197969.9|197819.9|198001.9|197896.1|197884.6|197792.6|702
1670856600000|2022-12-12 14:50:00|197969.8|197819.8|198008.6|197858.6|198014.3|197900.7|197915|197805.7|693
1670856900000|2022-12-12 14:55:00|197957.4|197907.4|197914.6|197764.6|198014.8|197913.9|197845|197744.6|651
1670857200000|2022-12-12 15:00:00|197914.4|197764.4|197949.5|197899.5|198007.7|197908.7|197851.6|197761.3|734
1670857500000|2022-12-12 15:05:00|197950.7|197900.7|197969.7|197819.7|197991.7|197902.9|197894.4|197784|648
1670857800000|2022-12-12 15:10:00|197969.5|197819.5|197893.4|197743.4|197982.4|197873.6|197818.8|197717.2|755
1670858100000|2022-12-12 15:15:00|197895|197745|198145.2|197995.2|198151.4|198014.6|197850.8|197732.9|800
1670858400000|2022-12-12 15:20:00|198145.4|197995.4|198195.6|198045.6|198247.2|198146.1|198085.4|197994|693
1670858700000|2022-12-12 15:25:00|198195.3|198045.3|198270.2|198220.2|198272.3|198222.3|198146.2|198044.6|548
1670859000000|2022-12-12 15:30:00|198269.6|198219.6|198191.2|198041.2|198313.9|198225.2|198144.8|198037.6|669
1670859300000|2022-12-12 15:35:00|198193.1|198043.1|198284.7|198134.7|198299.6|198204.4|198136.6|198041.7|626
1670859600000|2022-12-12 15:40:00|198279.7|198129.7|198184.9|198134.9|198311.9|198213.1|198183|198083.6|609
1670859900000|2022-12-12 15:45:00|198184.7|198134.7|198270.2|198120.2|198286.5|198192.7|198153.5|198059.1|659
1670860200000|2022-12-12 15:50:00|198270.3|198120.3|198350.8|198300.8|198377.2|198301.1|198212.5|198117.1|771
1670860500000|2022-12-12 15:55:00|198395|198245|198398|198248|198425.6|198342.7|198315|198224.7|796
1670860800000|2022-12-12 16:00:00|198394.9|198244.9|198376.6|198326.6|198511.1|198414.4|198347.6|198244.9|700
1670861100000|2022-12-12 16:05:00|198375.9|198325.9|198500|198450|198553.6|198459.1|198362.4|198260|682
1670861400000|2022-12-12 16:10:00|198501.3|198451.3|198658.9|198608.9|198718.1|198616.9|198483.3|198385.7|599
1670861700000|2022-12-12 16:15:00|198657.5|198607.5|198538.4|198388.4|198803.8|198728.9|198494.8|198387.3|761
1670862000000|2022-12-12 16:20:00|198538.5|198388.5|198448.1|198398.1|198539.1|198402.3|198401.4|198308.7|478
1670862300000|2022-12-12 16:25:00|198448.2|198398.2|198607.3|198557.3|198650.9|198557.9|198363.6|198273.8|621
1670862600000|2022-12-12 16:30:00|198597.8|198547.8|198495.1|198345.1|198655.2|198555.2|198443.7|198343.4|587
1670862900000|2022-12-12 16:35:00|198495|198345|198486.5|198436.5|198535|198440|198363.5|198297.5|692
1670863200000|2022-12-12 16:40:00|198486.7|198436.7|198445.2|198395.2|198538.1|198439.3|198406.9|198308.3|596
1670863500000|2022-12-12 16:45:00|198445|198395|198348.6|198198.6|198499.7|198398.3|198295.3|198194.5|674
1670863800000|2022-12-12 16:50:00|198347.8|198197.8|198253.1|198203.1|198390.9|198291.2|198247.1|198146|586
1670864100000|2022-12-12 16:55:00|198253.7|198203.7|198332.1|198182.1|198398.7|198294.3|198253.5|198152.2|782
1670864400000|2022-12-12 17:00:00|198331.9|198181.9|198267|198217|198366.3|198263.5|198263.9|198157|787
1670864700000|2022-12-12 17:05:00|198266.7|198216.7|198186.9|198036.9|198348.6|198259.2|198134.3|198034.1|742
1670865000000|2022-12-12 17:10:00|198138.5|198088.5|198257.5|198107.5|198302.3|198152.3|198137.8|198056.5|473
1670865300000|2022-12-12 17:15:00|198257.3|198107.3|198297|198147|198306|198202.9|198175.4|198069.3|602
1670865600000|2022-12-12 17:20:00|198297.5|198147.5|198298.3|198248.3|198381.7|198255.6|198246.3|198143.4|646
1670865900000|2022-12-12 17:25:00|198347.8|198197.8|198397.2|198247.2|198426.8|198327.8|198319.6|198197.8|653
1670866200000|2022-12-12 17:30:00|198395.3|198245.3|198367.2|198217.2|198468.2|198318.2|198322.6|198192.9|654
1670866500000|2022-12-12 17:35:00|198367.7|198217.7|198381.2|198231.2|198385.3|198282.7|198299.5|198195.6|559
1670866800000|2022-12-12 17:40:00|198371.3|198221.3|198468|198318|198477.3|198329.2|198318.4|198217|554
1670867100000|2022-12-12 17:45:00|198468.4|198318.4|198592.2|198442.2|198595.9|198445.9|198446.7|198311.8|682
1670867400000|2022-12-12 17:50:00|198586.1|198436.1|198435.6|198385.6|198592.4|198442.4|198435.6|198303|446
1670867700000|2022-12-12 17:55:00|198436.4|198386.4|198535.5|198385.5|198538.6|198395.1|198402.6|198302|506
1670868000000|2022-12-12 18:00:00|198533.3|198383.3|198662.7|198512.7|198700.2|198555.6|198525|198375|710
1670868300000|2022-12-12 18:05:00|198661.7|198511.7|198701|198551|198711.7|198561.7|198605.4|198476.8|713
1670868600000|2022-12-12 18:10:00|198701.6|198551.6|198698.9|198548.9|198748.8|198644.4|198648.6|198542.5|647
1670868900000|2022-12-12 18:15:00|198698.8|198548.8|198829.1|198679.1|198853.1|198750.2|198698.8|198548.8|662
1670869200000|2022-12-12 18:20:00|198827.5|198677.5|198743.6|198593.6|198830.7|198726.1|198675.1|198574.9|626
1670869500000|2022-12-12 18:25:00|198743.7|198593.7|198665.4|198515.4|198752|198651.2|198612.2|198505.5|517
1670869800000|2022-12-12 18:30:00|198666.3|198516.3|198859|198709|198867|198734|198626.5|198516.3|677
1670870100000|2022-12-12 18:35:00|198858.7|198708.7|198987.7|198837.7|199022.4|198891.2|198856.1|198706.1|693
1670870400000|2022-12-12 18:40:00|198987.9|198837.9|198736.8|198586.8|198994.8|198886.5|198690.1|198540.1|703
1670870700000|2022-12-12 18:45:00|198736.9|198586.9|198868.8|198718.8|198887.8|198782.4|198719|198584.5|723
1670871000000|2022-12-12 18:50:00|198869.1|198719.1|199015.3|198865.3|199038.2|198921.7|198837.9|198717.5|682
1670871300000|2022-12-12 18:55:00|199015.5|198865.5|199124.3|198974.3|199124.3|199002.9|198945.9|198847.2|782
1670871600000|2022-12-12 19:00:00|199122.2|198972.2|199137.5|198987.5|199165.7|199065.4|199026.1|198929.7|550
1670871900000|2022-12-12 19:05:00|199137.4|198987.4|199204.5|199054.5|199218.6|199125|199080.9|198978.4|650
1670872200000|2022-12-12 19:10:00|199204.2|199054.2|199123.6|198973.6|199204.8|199084.8|199041.6|198942.3|663
1670872500000|2022-12-12 19:15:00|199123.4|198973.4|199132.8|198982.8|199167.1|199059.5|199076.5|198973.1|539
1670872800000|2022-12-12 19:20:00|199133|198983|199177.5|199027.5|199253.3|199159.6|199121.3|198981.3|691
1670873100000|2022-12-12 19:25:00|199177.4|199027.4|199040.6|198890.6|199227.1|199112.2|198989.9|198881.3|687
1670873400000|2022-12-12 19:30:00|199040.5|198890.5|199126.3|198976.3|199178.7|199079.2|199031.4|198887.8|585
1670873700000|2022-12-12 19:35:00|199126|198976|199140.4|198990.4|199207.5|199103.2|199070.6|198975.3|627
1670874000000|2022-12-12 19:40:00|199140.1|198990.1|199087.9|198937.9|199140.1|199031.1|199032.1|198931.4|580
1670874300000|2022-12-12 19:45:00|199087|198937|199100.6|198950.6|199129.4|198994.8|198992.6|198894|629
1670874600000|2022-12-12 19:50:00|199100.5|198950.5|199020.9|198870.9|199101.4|198956.9|198985|198854.2|654
1670874900000|2022-12-12 19:55:00|199020.1|198870.1|198858.3|198708.3|199052.4|198937.4|198826.8|198689.6|707
1670875200000|2022-12-12 20:00:00|198859.7|198709.7|198824.1|198674.1|198865.3|198815.3|198783.1|198633.1|929
1670875500000|2022-12-12 20:05:00|198823.2|198673.2|198704.5|198554.5|198826.5|198682.5|198701.3|198551.3|891
1670875800000|2022-12-12 20:10:00|198699.3|198549.3|198799.4|198649.4|198845.9|198706.1|198694.2|198544.2|699
1670876100000|2022-12-12 20:15:00|198800.9|198650.9|198680.5|198530.5|198805.8|198655.8|198589.3|198479.9|705
1670876400000|2022-12-12 20:20:00|198680.7|198530.7|198634.7|198484.7|198688|198544.1|198589.1|198455.5|594
1670876700000|2022-12-12 20:25:00|198633.7|198483.7|198688.7|198538.7|198720.7|198570.7|198587.8|198478.4|690
1670877000000|2022-12-12 20:30:00|198688.1|198538.1|198607.4|198457.4|198691.8|198541.8|198602.7|198452.7|640
1670877300000|2022-12-12 20:35:00|198607.6|198457.6|198639.4|198489.4|198649.5|198544.2|198590.5|198457.5|534
1670877600000|2022-12-12 20:40:00|198640.5|198490.5|198643.5|198493.5|198683.3|198567.9|198550.7|198451.5|462
1670877900000|2022-12-12 20:45:00|198644.1|198494.1|198615.8|198465.8|198684.2|198534.2|198603.6|198453.6|479
1670878200000|2022-12-12 20:50:00|198620.3|198470.3|198643.4|198493.4|198645.7|198495.7|198602.9|198452.9|585
1670878500000|2022-12-12 20:55:00|198641.4|198491.4|198652.7|198502.7|198682|198586.7|198588.6|198457.9|530
1670878800000|2022-12-12 21:00:00|198650.2|198500.2|198675.9|198525.9|198685.5|198535.5|198638.5|198488.5|508
1670879100000|2022-12-12 21:05:00|198675.8|198525.8|198762.1|198612.1|198769.4|198619.4|198675.8|198525.8|440
1670879400000|2022-12-12 21:10:00|198762.4|198612.4|198764.7|198614.7|198774.7|198624.7|198749.3|198599.3|357
1670879700000|2022-12-12 21:15:00|198764.6|198614.6|198759|198609|198769.6|198664.2|198714.2|198601.1|238
1670880000000|2022-12-12 21:20:00|198758.9|198608.9|198683.6|198533.6|198763.4|198613.4|198678.2|198528.2|672
1670880300000|2022-12-12 21:25:00|198683.4|198533.4|198662.1|198512.1|198683.4|198533.4|198647.9|198497.9|367
1670880600000|2022-12-12 21:30:00|198661.6|198511.6|198685.3|198535.3|198694.1|198544.1|198661.6|198511.6|448
1670880900000|2022-12-12 21:35:00|198685.1|198535.1|198690.4|198540.4|198695.5|198545.5|198677.1|198527.1|747
1670881200000|2022-12-12 21:40:00|198687.8|198537.8|198683.3|198533.3|198695|198545|198678.7|198528.7|854
1670881500000|2022-12-12 21:45:00|198683.7|198533.7|198690|198540|198698.5|198548.5|198682.4|198532.4|273
1670881800000|2022-12-12 21:50:00|198690.9|198540.9|198707.6|198557.6|198734.5|198584.5|198680.8|198530.8|246
1670882100000|2022-12-12 21:55:00|198708.9|198558.9|198666.3|198516.3|198737.2|198587.2|198648.4|198498.4|285
1670882400000|2022-12-12 22:00:00|198662.6|198512.6|198729.5|198419.5|198739.1|198512.6|198662.6|198359.7|40
1670882700000|2022-12-12 22:05:00|198726.1|198416.1|198639|198346.9|198735.6|198425.6|198618|198341.7|67
1670883000000|2022-12-12 22:10:00|198638.8|198346.4|198656.7|198382.9|198678.6|198383.1|198622.2|198316|60
1670883300000|2022-12-12 22:15:00|198674.8|198364.8|198748.9|198438.9|198770.8|198460.8|198674.8|198364.8|123
1670883600000|2022-12-12 22:20:00|198744.1|198434.1|198737.7|198427.7|198744.1|198434.1|198682.8|198372.8|17
1670883900000|2022-12-12 22:25:00|198754.9|198444.9|198762.7|198452.7|198765.8|198455.8|198680.1|198370.1|153
1670884200000|2022-12-12 22:30:00|198764.1|198454.1|198747.8|198437.8|198765.4|198465.6|198727.6|198417.6|218
1670884500000|2022-12-12 22:35:00|198745.8|198435.8|198668.8|198518.8|198751.4|198527.3|198668.8|198435.3|168
1670884800000|2022-12-12 22:40:00|198672.3|198522.3|198671.9|198521.9|198734.8|198526.2|198668.7|198461.6|47
1670885100000|2022-12-12 22:45:00|198669.5|198519.5|198680.3|198530.3|198734.3|198530.3|198661.9|198454.1|57
1670885400000|2022-12-12 22:50:00|198724.3|198460.9|198712.8|198460.2|198738.6|198526.5|198658.2|198441.8|110
1670885700000|2022-12-12 22:55:00|198714.5|198458.1|198717.3|198447.2|198740.1|198522.9|198644.8|198410.5|139
1670886000000|2022-12-12 23:00:00|198748.1|198447.3|198742.1|198492|198831.1|198579.3|198652.2|198422.2|212
1670886300000|2022-12-12 23:05:00|198773|198463|198736.7|198586.7|198809.5|198599.6|198690.7|198445.3|246
1670886600000|2022-12-12 23:10:00|198735.5|198585.5|198723.5|198573.5|198800.5|198612.5|198702.4|198519.5|154
1670886900000|2022-12-12 23:15:00|198726.7|198576.7|198721.9|198571.9|198739.8|198589.8|198712.7|198562.7|131
1670887200000|2022-12-12 23:20:00|198722|198572|198726|198576|198740.5|198590.5|198708.1|198558.1|147
1670887500000|2022-12-12 23:25:00|198725.8|198575.8|198727.9|198577.9|198735.6|198585.6|198705|198555|171
1670887800000|2022-12-12 23:30:00|198727.7|198577.7|198705|198555|198727.7|198577.7|198670.8|198520.8|191
1670888100000|2022-12-12 23:35:00|198707.5|198557.5|198692.8|198542.8|198711.6|198561.6|198674|198524|129
1670888400000|2022-12-12 23:40:00|198692.4|198542.4|198681.9|198531.9|198699.5|198549.5|198681.9|198531.9|114
1670888700000|2022-12-12 23:45:00|198682.1|198532.1|198690.7|198540.7|198699.8|198549.8|198680.5|198530.5|157
1670889000000|2022-12-12 23:50:00|198690.8|198540.8|198690.5|198540.5|198698.7|198548.7|198682.5|198532.5|106
1670889300000|2022-12-12 23:55:00|198695.5|198545.5|198686.2|198536.2|198698.1|198548.1|198681.5|198531.5|147
1670889600000|2022-12-13 00:00:00|198688.7|198538.7|198688.7|198538.7|198697.3|198547.3|198679.5|198529.5|116
1670889900000|2022-12-13 00:05:00|198689.4|198539.4|198690.4|198540.4|198695.3|198545.3|198682.4|198532.4|153
1670890200000|2022-12-13 00:10:00|198691.6|198541.6|198689.2|198539.2|198698.3|198548.3|198683.4|198533.4|171
1670890500000|2022-12-13 00:15:00|198689.4|198539.4|198693.5|198543.5|198695.9|198545.9|198684|198534|115
1670890800000|2022-12-13 00:20:00|198697.8|198547.8|198714.1|198564.1|198717.1|198567.1|198688.2|198538.2|157
1670891100000|2022-12-13 00:25:00|198713.7|198563.7|198755.3|198605.3|198763.7|198613.7|198709.7|198559.7|246
1670891400000|2022-12-13 00:30:00|198755.5|198605.5|198739.1|198589.1|198765.1|198615.1|198736.5|198586.5|194
1670891700000|2022-12-13 00:35:00|198738.7|198588.7|198740.3|198590.3|198751.8|198601.8|198736.8|198586.8|140
1670892000000|2022-12-13 00:40:00|198740.7|198590.7|198739|198589|198746.3|198596.3|198733.7|198583.7|111
1670892300000|2022-12-13 00:45:00|198737.6|198587.6|198766.7|198616.7|198770|198620|198715.1|198565.1|199
1670892600000|2022-12-13 00:50:00|198765.7|198615.7|198774.8|198624.8|198797.1|198647.1|198762|198612|244
1670892900000|2022-12-13 00:55:00|198779.7|198629.7|198795.8|198645.8|198813|198663|198775.5|198625.5|318
1670893200000|2022-12-13 01:00:00|198795.7|198645.7|198790.1|198640.1|198798.6|198648.6|198774.5|198624.5|257
1670893500000|2022-12-13 01:05:00|198793.3|198643.3|198742.4|198592.4|198796.3|198646.3|198742.4|198592.4|230
1670893800000|2022-12-13 01:10:00|198741.4|198591.4|198733.8|198583.8|198746.4|198596.4|198727.1|198577.1|211
1670894100000|2022-12-13 01:15:00|198733.9|198583.9|198733.5|198583.5|198739|198589|198712.9|198562.9|294
1670894400000|2022-12-13 01:20:00|198732.1|198582.1|198735.6|198585.6|198743.4|198593.4|198730.2|198580.2|228
1670894700000|2022-12-13 01:25:00|198735.1|198585.1|198768.8|198618.8|198772.6|198622.6|198731.6|198581.6|220
1670895000000|2022-12-13 01:30:00|198768.9|198618.9|198801.6|198651.6|198819.3|198669.3|198767.4|198617.4|333
1670895300000|2022-12-13 01:35:00|198801.8|198651.8|198806.7|198656.7|198815.6|198665.6|198777.7|198627.7|352
1670895600000|2022-12-13 01:40:00|198806.3|198656.3|198779.8|198629.8|198811.4|198661.4|198768.1|198618.1|309
1670895900000|2022-12-13 01:45:00|198779.2|198629.2|198805.1|198655.1|198813.5|198663.5|198756.9|198606.9|432
1670896200000|2022-12-13 01:50:00|198805.3|198655.3|198826.7|198676.7|198842|198692|198800.2|198650.2|360
1670896500000|2022-12-13 01:55:00|198827.9|198677.9|198807|198657|198830.3|198680.3|198801.2|198651.2|443
1670896800000|2022-12-13 02:00:00|198806.9|198656.9|198810.7|198660.7|198817.1|198667.1|198804.3|198654.3|454
1670897100000|2022-12-13 02:05:00|198811|198661|198811.6|198661.6|198815.8|198665.8|198773.3|198623.3|324
1670897400000|2022-12-13 02:10:00|198811.8|198661.8|198811.9|198661.9|198818.5|198668.5|198804.8|198654.8|292
1670897700000|2022-12-13 02:15:00|198811.7|198661.7|198810|198660|198822.6|198672.6|198806.3|198656.3|189
1670898000000|2022-12-13 02:20:00|198813.1|198663.1|198814.1|198664.1|198816.2|198666.2|198799.6|198649.6|263
1670898300000|2022-12-13 02:25:00|198814.3|198664.3|198818.6|198668.6|198823.6|198673.6|198809|198659|189
1670898600000|2022-12-13 02:30:00|198817.8|198667.8|198817|198667|198821.5|198671.5|198807.6|198657.6|319
1670898900000|2022-12-13 02:35:00|198816.4|198666.4|198781.6|198631.6|198817.2|198667.2|198779.7|198629.7|282
1670899200000|2022-12-13 02:40:00|198781|198631|198735.7|198585.7|198781|198631|198727.8|198577.8|315
1670899500000|2022-12-13 02:45:00|198735.9|198585.9|198737.6|198587.6|198743.1|198593.1|198732.6|198582.6|324
1670899800000|2022-12-13 02:50:00|198736|198586|198738|198588|198754.2|198604.2|198733.4|198583.4|273
1670900100000|2022-12-13 02:55:00|198738.2|198588.2|198777.4|198627.4|198781.2|198631.2|198736.2|198586.2|353
1670900400000|2022-12-13 03:00:00|198779.1|198629.1|198809.8|198659.8|198813.6|198663.6|198770.8|198620.8|395
1670900700000|2022-12-13 03:05:00|198809.9|198659.9|198836.5|198686.5|198843.4|198693.4|198809.4|198659.4|313
1670901000000|2022-12-13 03:10:00|198836.6|198686.6|198854|198704|198854.3|198704.3|198834.4|198684.4|263
1670901300000|2022-12-13 03:15:00|198853.8|198703.8|198912.8|198762.8|198917.3|198767.3|198851.8|198701.8|348
1670901600000|2022-12-13 03:20:00|198913.6|198763.6|198811.3|198661.3|198913.6|198763.6|198810.7|198660.7|383
1670901900000|2022-12-13 03:25:00|198811.1|198661.1|198785.1|198635.1|198813.9|198663.9|198778.8|198628.8|340
1670902200000|2022-12-13 03:30:00|198785.5|198635.5|198789.3|198639.3|198798.7|198648.7|198774.7|198624.7|266
1670902500000|2022-12-13 03:35:00|198788.7|198638.7|198775.1|198625.1|198796.4|198646.4|198770.6|198620.6|250
1670902800000|2022-12-13 03:40:00|198775.3|198625.3|198778.5|198628.5|198780.3|198630.3|198769.2|198619.2|185
1670903100000|2022-12-13 03:45:00|198778.7|198628.7|198811.4|198661.4|198815.7|198665.7|198778|198628|242
1670903400000|2022-12-13 03:50:00|198811.3|198661.3|198806.7|198656.7|198813.5|198663.5|198802.8|198652.8|230
1670903700000|2022-12-13 03:55:00|198805.5|198655.5|198801.1|198651.1|198810.7|198660.7|198795.5|198645.5|346
1670904000000|2022-12-13 04:00:00|198804.6|198654.6|198779.5|198629.5|198812|198662|198772.1|198622.1|295
1670904300000|2022-12-13 04:05:00|198779.6|198629.6|198804.2|198654.2|198809.1|198659.1|198778.1|198628.1|270
1670904600000|2022-12-13 04:10:00|198803.8|198653.8|198802.1|198652.1|198806.4|198656.4|198797.8|198647.8|103
1670904900000|2022-12-13 04:15:00|198802.4|198652.4|198805.5|198655.5|198806.2|198656.2|198796.3|198646.3|114
1670905200000|2022-12-13 04:20:00|198805.8|198655.8|198816.6|198666.6|198852.1|198702.1|198805.1|198655.1|326
1670905500000|2022-12-13 04:25:00|198816.4|198666.4|198808.9|198658.9|198852|198702|198804.6|198654.6|244
1670905800000|2022-12-13 04:30:00|198809|198659|198806.8|198656.8|198817.8|198667.8|198806.1|198656.1|201
1670906100000|2022-12-13 04:35:00|198807.8|198657.8|198816.6|198666.6|198816.9|198666.9|198804.3|198654.3|185
1670906400000|2022-12-13 04:40:00|198817|198667|198811.9|198661.9|198817.5|198667.5|198809.5|198659.5|95
1670906700000|2022-12-13 04:45:00|198811|198661|198806.3|198656.3|198815.7|198665.7|198803.3|198653.3|166
1670907000000|2022-12-13 04:50:00|198806.2|198656.2|198807.4|198657.4|198810.8|198660.8|198803.9|198653.9|184
1670907300000|2022-12-13 04:55:00|198806.2|198656.2|198807.2|198657.2|198812.5|198662.5|198803.3|198653.3|234
1670907600000|2022-12-13 05:00:00|198810.2|198660.2|198730.6|198580.6|198812.2|198662.2|198721.1|198571.1|287
1670907900000|2022-12-13 05:05:00|198730.5|198580.5|198732.8|198582.8|198736.6|198586.6|198723.5|198573.5|236
1670908200000|2022-12-13 05:10:00|198732.2|198582.2|198754|198604|198763|198613|198727.7|198577.7|179
1670908500000|2022-12-13 05:15:00|198753.8|198603.8|198769.3|198619.3|198771|198621|198753.1|198603.1|177
1670908800000|2022-12-13 05:20:00|198769.6|198619.6|198765.2|198615.2|198769.6|198619.6|198762.7|198612.7|127
1670909100000|2022-12-13 05:25:00|198764.9|198614.9|198718.7|198568.7|198767.7|198617.7|198714|198564|171
1670909400000|2022-12-13 05:30:00|198717.1|198567.1|198710.4|198560.4|198728.3|198578.3|198697.6|198547.6|285
1670909700000|2022-12-13 05:35:00|198712.9|198562.9|198666.8|198516.8|198724.5|198574.5|198654.4|198504.4|189
1670910000000|2022-12-13 05:40:00|198666.9|198516.9|198683.4|198533.4|198707.6|198557.6|198660.9|198510.9|202
1670910300000|2022-12-13 05:45:00|198685.7|198535.7|198695.6|198545.6|198704.5|198554.5|198683.8|198533.8|195
1670910600000|2022-12-13 05:50:00|198695.8|198545.8|198690.4|198540.4|198702.7|198552.7|198671.2|198521.2|279
1670910900000|2022-12-13 05:55:00|198693.5|198543.5|198688.3|198538.3|198699|198549|198659.9|198509.9|384
1670911200000|2022-12-13 06:00:00|198689.3|198539.3|198698.4|198548.4|198717.1|198567.1|198676.7|198526.7|653
1670911500000|2022-12-13 06:05:00|198701.1|198551.1|198732.7|198582.7|198738|198588|198698|198548|677
1670911800000|2022-12-13 06:10:00|198732|198582|198729.6|198579.6|198740.8|198590.8|198726.5|198576.5|796
1670912100000|2022-12-13 06:15:00|198730.1|198580.1|198689.4|198539.4|198742.2|198592.2|198663.4|198513.4|576
1670912400000|2022-12-13 06:20:00|198689.2|198539.2|198686.3|198536.3|198694.9|198544.9|198682.3|198532.3|467
1670912700000|2022-12-13 06:25:00|198686.1|198536.1|198693.8|198543.8|198702.2|198552.2|198654.6|198504.6|314
1670913000000|2022-12-13 06:30:00|198693.6|198543.6|198700.4|198550.4|198707|198557|198688.6|198538.6|777
1670913300000|2022-12-13 06:35:00|198700.9|198550.9|198691.1|198541.1|198702.1|198552.1|198688.5|198538.5|445
1670913600000|2022-12-13 06:40:00|198691.3|198541.3|198689.3|198539.3|198700.5|198550.5|198661.7|198511.7|444
1670913900000|2022-12-13 06:45:00|198689.1|198539.1|198698.9|198548.9|198704|198554|198663.5|198513.5|363
1670914200000|2022-12-13 06:50:00|198698.6|198548.6|198699.6|198549.6|198724|198574|198696.5|198546.5|610
1670914500000|2022-12-13 06:55:00|198699.4|198549.4|198695.2|198545.2|198705.5|198555.5|198689.8|198539.8|358
1670914800000|2022-12-13 07:00:00|198700.9|198550.9|198694.8|198544.8|198731|198581|198690.9|198540.9|486
1670915100000|2022-12-13 07:05:00|198695.3|198545.3|198700.8|198550.8|198728.9|198578.9|198686|198536|555
1670915400000|2022-12-13 07:10:00|198701|198551|198714.1|198564.1|198735.6|198585.6|198677.4|198527.4|523
1670915700000|2022-12-13 07:15:00|198714.4|198564.4|198726|198576|198765|198615|198714.1|198564.1|610
1670916000000|2022-12-13 07:20:00|198725.9|198575.9|198717.7|198567.7|198755.8|198605.8|198705|198555|589
1670916300000|2022-12-13 07:25:00|198717.8|198567.8|198637.3|198487.3|198721.5|198571.5|198632.2|198482.2|499
1670916600000|2022-12-13 07:30:00|198637.1|198487.1|198592.7|198442.7|198641.7|198491.7|198569|198419|514
1670916900000|2022-12-13 07:35:00|198592.6|198442.6|198548.9|198398.9|198603.6|198453.6|198495.1|198379.1|449
1670917200000|2022-12-13 07:40:00|198548.8|198398.8|198378.9|198328.9|198548.8|198398.8|198373.7|198271.6|464
1670917500000|2022-12-13 07:45:00|198377.6|198327.6|198400.5|198250.5|198452|198329.6|198377|198239.2|559
1670917800000|2022-12-13 07:50:00|198400.4|198250.4|198437.3|198287.3|198481.5|198368.9|198399.8|198249.8|431
1670918100000|2022-12-13 07:55:00|198437.7|198287.7|198514.8|198364.8|198523.4|198373.4|198437.7|198287.7|357
1670918400000|2022-12-13 08:00:00|198513|198363|198594.8|198444.8|198598.4|198451.4|198472.3|198323.9|662
1670918700000|2022-12-13 08:05:00|198627.5|198477.5|198546.7|198396.7|198668|198518|198540.2|198390.2|612
1670919000000|2022-12-13 08:10:00|198540.4|198390.4|198553.9|198403.9|198594.6|198444.6|198534.7|198384.7|802
1670919300000|2022-12-13 08:15:00|198554.1|198404.1|198593.3|198443.3|198599.2|198449.2|198538.6|198388.6|850
1670919600000|2022-12-13 08:20:00|198593.4|198443.4|198642.8|198492.8|198653.2|198503.2|198588.7|198438.7|817
1670919900000|2022-12-13 08:25:00|198641.7|198491.7|198838.3|198688.3|198848.7|198698.7|198639.8|198489.8|758
1670920200000|2022-12-13 08:30:00|198838.7|198688.7|198832.4|198682.4|198850.5|198703.2|198753.2|198652.8|796
1670920500000|2022-12-13 08:35:00|198832.1|198682.1|198750.9|198600.9|198835|198685|198750.9|198600.9|565
1670920800000|2022-12-13 08:40:00|198750.8|198600.8|198799.8|198649.8|198805.3|198655.3|198750.7|198600.7|614
1670921100000|2022-12-13 08:45:00|198800.8|198650.8|198778.2|198628.2|198806.2|198656.2|198754.9|198604.9|567
1670921400000|2022-12-13 08:50:00|198772.4|198622.4|198794.8|198644.8|198810.8|198660.8|198757.3|198607.3|669
1670921700000|2022-12-13 08:55:00|198794.9|198644.9|198770.3|198620.3|198812.1|198671|198705|198599.6|608
1670922000000|2022-12-13 09:00:00|198769.7|198619.7|198804.5|198654.5|198821|198701.8|198740.8|198616.1|580
1670922300000|2022-12-13 09:05:00|198809.2|198659.2|198764.5|198614.5|198809.2|198659.2|198757.6|198607.6|776
1670922600000|2022-12-13 09:10:00|198765.3|198615.3|198762|198612|198769.8|198665.3|198703.5|198607.5|542
1670922900000|2022-12-13 09:15:00|198761.4|198611.4|198762|198612|198768.7|198659.2|198701.8|198602.1|708
1670923200000|2022-12-13 09:20:00|198763.8|198613.8|198794.8|198644.8|198815.9|198666.8|198692|198593.8|557
1670923500000|2022-12-13 09:25:00|198795|198645|198805.3|198655.3|198807|198702.4|198701.4|198599.9|670
1670923800000|2022-12-13 09:30:00|198805.1|198655.1|198760.6|198610.6|198806.5|198656.5|198760|198610|564
1670924100000|2022-12-13 09:35:00|198760.7|198610.7|198766.3|198616.3|198800.4|198650.4|198756|198606|809
1670924400000|2022-12-13 09:40:00|198764.7|198614.7|198791.7|198641.7|198818.3|198668.3|198757.2|198607.2|682
1670924700000|2022-12-13 09:45:00|198791.9|198641.9|198804.7|198654.7|198810.6|198660.6|198759.4|198609.4|689
1670925000000|2022-12-13 09:50:00|198804.4|198654.4|198824.6|198674.6|198868.8|198718.8|198798.3|198648.3|696
1670925300000|2022-12-13 09:55:00|198826.1|198676.1|198837.5|198687.5|198893.1|198743.1|198826.1|198676.1|737
1670925600000|2022-12-13 10:00:00|198846.3|198696.3|198879.3|198729.3|198893.6|198743.6|198839|198689|633
1670925900000|2022-12-13 10:05:00|198879.5|198729.5|198838.2|198688.2|198888.7|198738.7|198825.1|198675.1|545
1670926200000|2022-12-13 10:10:00|198835.1|198685.1|198847.2|198697.2|198884.8|198734.8|198828.6|198678.6|621
1670926500000|2022-12-13 10:15:00|198846.9|198696.9|198816.1|198666.1|198846.9|198696.9|198805.2|198655.2|464
1670926800000|2022-12-13 10:20:00|198815.4|198665.4|198768.2|198618.2|198816.8|198666.8|198759.6|198609.6|523
1670927100000|2022-12-13 10:25:00|198767.8|198617.8|198741|198591|198775.1|198644.3|198694.3|198574.4|603
1670927400000|2022-12-13 10:30:00|198740.6|198590.6|198726.1|198576.1|198740.6|198590.6|198720|198570|647
1670927700000|2022-12-13 10:35:00|198726.4|198576.4|198731.9|198581.9|198736.4|198586.4|198725.7|198575.7|541
1670928000000|2022-12-13 10:40:00|198731.8|198581.8|198651|198501|198736.6|198620|198643.1|198495.7|560
1670928300000|2022-12-13 10:45:00|198650.4|198500.4|198644.5|198494.5|198650.6|198552.3|198552.7|198446.9|589
1670928600000|2022-12-13 10:50:00|198644.4|198494.4|198596.8|198446.8|198651.9|198501.9|198596.4|198446.4|469
1670928900000|2022-12-13 10:55:00|198596|198446|198642.9|198492.9|198645.6|198540.6|198542.8|198441.5|461
1670929200000|2022-12-13 11:00:00|198640.9|198490.9|198556.5|198406.5|198640.9|198538|198551.2|198401.2|488
1670929500000|2022-12-13 11:05:00|198554.4|198404.4|198519.2|198369.2|198573.6|198425.8|198475.8|198364.5|388
1670929800000|2022-12-13 11:10:00|198518.8|198368.8|198518.4|198368.4|198526.4|198376.4|198512.5|198362.5|368
1670930100000|2022-12-13 11:15:00|198517.6|198367.6|198519.8|198369.8|198525.5|198404.5|198448.5|198359.4|396
1670930400000|2022-12-13 11:20:00|198518.9|198368.9|198444.9|198294.9|198519.8|198392.2|198418.4|198284.5|458
1670930700000|2022-12-13 11:25:00|198445.2|198295.2|198477.7|198327.7|198480.5|198330.5|198437.4|198287.4|553
1670931000000|2022-12-13 11:30:00|198477.6|198327.6|198540.4|198390.4|198550.7|198400.7|198472.2|198322.2|531
1670931300000|2022-12-13 11:35:00|198540.5|198390.5|198479|198329|198541.1|198391.1|198464.5|198314.5|406
1670931600000|2022-12-13 11:40:00|198478.7|198328.7|198483.1|198333.1|198490.1|198340.1|198437.2|198287.2|606
1670931900000|2022-12-13 11:45:00|198482.8|198332.8|198553.9|198403.9|198560.4|198410.4|198482.8|198332.8|652
1670932200000|2022-12-13 11:50:00|198554|198404|198556.7|198406.7|198558.1|198408.1|198511.9|198361.9|518
1670932500000|2022-12-13 11:55:00|198555.9|198405.9|198512.6|198362.6|198567.2|198417.2|198511.5|198361.5|534
1670932800000|2022-12-13 12:00:00|198510.3|198360.3|198511.6|198361.6|198519.1|198414.6|198457.4|198351.1|555
1670933100000|2022-12-13 12:05:00|198511.8|198361.8|198486.8|198336.8|198515.9|198417.3|198453.8|198331|465
1670933400000|2022-12-13 12:10:00|198486.5|198336.5|198526.3|198376.3|198546.2|198396.2|198440.3|198334.1|796
1670933700000|2022-12-13 12:15:00|198526|198376|198517.6|198367.6|198527|198377|198494.9|198344.9|602
1670934000000|2022-12-13 12:20:00|198516.6|198366.6|198489.2|198339.2|198517.3|198391.9|198441.9|198337.9|692
1670934300000|2022-12-13 12:25:00|198489|198339|198436.7|198286.7|198489.2|198347.6|198393.5|198283.6|823
1670934600000|2022-12-13 12:30:00|198436.9|198286.9|198180.4|198030.4|198442.4|198342.1|198125.7|198021.2|651
1670934900000|2022-12-13 12:35:00|198180.9|198030.9|198232.2|198082.2|198261.9|198123.9|198139.9|198017.8|699
1670935200000|2022-12-13 12:40:00|198232.8|198082.8|198250.4|198200.4|198304.1|198202.7|198149.9|198042|671
1670935500000|2022-12-13 12:45:00|198250.2|198200.2|198263.4|198213.4|198307.6|198214.9|198241.3|198142|648
1670935800000|2022-12-13 12:50:00|198263.3|198213.3|198352.8|198302.8|198433.1|198343.1|198261.7|198211.7|902
1670936100000|2022-12-13 12:55:00|198353.8|198303.8|198360.8|198310.8|198419|198315.6|198301.5|198232.2|925
1670936400000|2022-12-13 13:00:00|198362.6|198312.6|198461.1|198311.1|198461.1|198360.2|198358.6|198253.1|910
1670936700000|2022-12-13 13:05:00|198461.7|198311.7|198605.8|198455.8|198611.3|198511.7|198458.2|198310.1|777
1670937000000|2022-12-13 13:10:00|198608.8|198458.8|198617.6|198567.6|198669.6|198570|198551.6|198452.5|716
1670937300000|2022-12-13 13:15:00|198617.4|198567.4|198665.6|198515.6|198730.6|198635|198604.9|198493.8|778
1670937600000|2022-12-13 13:20:00|198667.5|198517.5|198688.2|198538.2|198826.5|198752.4|198571.7|198460.2|858
1670937900000|2022-12-13 13:25:00|198691.5|198541.5|198581.1|198284.6|198698.7|198596.1|198452.2|198260.9|876
1670938200000|2022-12-13 13:30:00|198580.4|198315.8|197798.9|197648.9|198580.4|198315.8|197362.3|197154.9|1163
1670938500000|2022-12-13 13:35:00|197804.5|197654.5|197593.5|197443.5|197967.6|197817.6|197443.2|197293.2|1163
1670938800000|2022-12-13 13:40:00|197595|197445|197307.6|197157.6|197632.5|197482.5|197260.7|197110.7|1105
1670939100000|2022-12-13 13:45:00|197315|197165|197340.2|197190.2|197476.5|197326.5|197310.9|197160.9|1100
1670939400000|2022-12-13 13:50:00|197335.5|197185.5|197294.8|197144.8|197384.3|197234.3|197137.7|196987.7|1154
1670939700000|2022-12-13 13:55:00|197294.2|197144.2|197219.5|197069.5|197301.4|197151.4|197094.6|196944.6|1129
1670940000000|2022-12-13 14:00:00|197219.9|197069.9|197103.7|196953.7|197279.5|197129.5|197086|196936|1022
1670940300000|2022-12-13 14:05:00|197105.5|196955.5|197114.5|196964.5|197175|197025|196968.5|196818.5|1050
1670940600000|2022-12-13 14:10:00|197115|196965|196875.4|196725.4|197156.1|197006.1|196828.2|196678.2|1056
1670940900000|2022-12-13 14:15:00|196878.7|196728.7|196800.6|196650.6|196883.4|196733.4|196698.6|196548.6|1078
1670941200000|2022-12-13 14:20:00|196799.7|196649.7|196555.5|196405.5|196831.5|196681.5|196379.7|196229.7|1038
1670941500000|2022-12-13 14:25:00|196554.5|196404.5|196591.3|196441.3|196636.5|196486.5|196467.9|196317.9|1084
1670941800000|2022-12-13 14:30:00|196589.5|196439.5|197029|196879|197047.9|196897.9|196576|196426|1085
1670942100000|2022-12-13 14:35:00|197035.6|196885.6|197183.4|197033.4|197279.8|197129.8|196987.8|196837.8|1068
1670942400000|2022-12-13 14:40:00|197179.4|197029.4|197160.2|197010.2|197193.2|197043.2|196796.8|196646.8|1039
1670942700000|2022-12-13 14:45:00|197153.2|197003.2|196902.8|196752.8|197190.4|197040.4|196894.6|196744.6|1037
1670943000000|2022-12-13 14:50:00|196903.1|196753.1|196791|196641|197009.7|196859.7|196717.8|196606.6|1001
1670943300000|2022-12-13 14:55:00|196781.5|196631.5|196762.9|196612.9|196906.9|196756.9|196745.5|196612.9|1086
1670943600000|2022-12-13 15:00:00|196772.2|196622.2|196692.7|196542.7|196849.5|196699.5|196685.1|196535.1|1074
1670943900000|2022-12-13 15:05:00|196692.4|196542.4|196851.8|196701.8|196896.1|196746.1|196684.8|196534.8|1047
1670944200000|2022-12-13 15:10:00|196854|196704|196926.6|196776.6|196982.1|196832.1|196844.5|196694.5|981
1670944500000|2022-12-13 15:15:00|196923.3|196773.3|196809|196659|197009|196859|196805.8|196655.8|1035
1670944800000|2022-12-13 15:20:00|196815.6|196665.6|196734|196584|196888.1|196738.1|196721.9|196571.9|1018
1670945100000|2022-12-13 15:25:00|196733.8|196583.8|196670|196520|196769.7|196619.7|196647.2|196497.2|953
1670945400000|2022-12-13 15:30:00|196665|196515|196505.2|196355.2|196703.2|196553.2|196419.8|196269.8|1035
1670945700000|2022-12-13 15:35:00|196491.5|196341.5|196495.9|196345.9|196563.4|196413.4|196437.4|196287.4|1017
1670946000000|2022-12-13 15:40:00|196496.6|196346.6|196391|196241|196520|196370|196391|196241|958
1670946300000|2022-12-13 15:45:00|196388|196238|196568.2|196418.2|196592.1|196442.1|196261|196111|1010
1670946600000|2022-12-13 15:50:00|196570.5|196420.5|196368|196218|196607.2|196457.2|196357.1|196207.1|981
1670946900000|2022-12-13 15:55:00|196369.5|196219.5|196336.4|196186.4|196430.2|196280.2|196299.4|196149.4|844
1670947200000|2022-12-13 16:00:00|196336.3|196186.3|196399.1|196249.1|196411.1|196261.1|196196.3|196088.8|875
1670947500000|2022-12-13 16:05:00|196401.5|196251.5|196499|196349|196503.6|196353.6|196390.3|196240.3|893
1670947800000|2022-12-13 16:10:00|196498.5|196348.5|196459|196309|196543.7|196393.7|196433.9|196283.9|846
1670948100000|2022-12-13 16:15:00|196460.3|196310.3|196435.8|196285.8|196486.3|196336.3|196384.4|196234.4|909
1670948400000|2022-12-13 16:20:00|196436.8|196286.8|196427.5|196277.5|196447.5|196297.5|196367.2|196217.2|821
1670948700000|2022-12-13 16:25:00|196426.6|196276.6|196503|196353|196509.5|196359.5|196389.4|196239.4|848
1670949000000|2022-12-13 16:30:00|196498.3|196348.3|196525.8|196375.8|196591.4|196441.4|196441.6|196291.6|934
1670949300000|2022-12-13 16:35:00|196529|196379|196561.8|196411.8|196605.1|196455.1|196498.2|196348.2|872
1670949600000|2022-12-13 16:40:00|196561.9|196411.9|196620.4|196470.4|196657.9|196507.9|196539.7|196389.7|906
1670949900000|2022-12-13 16:45:00|196621.2|196471.2|196698|196548|196708.1|196558.1|196539.4|196389.4|1000
1670950200000|2022-12-13 16:50:00|196694.5|196544.5|196589.4|196439.4|196704|196554|196556.2|196406.2|990
1670950500000|2022-12-13 16:55:00|196592.7|196442.7|196527.5|196377.5|196630.7|196480.7|196521.5|196371.5|972
1670950800000|2022-12-13 17:00:00|196523.4|196373.4|196411|196261|196523.4|196373.4|196401.1|196251.1|919
1670951100000|2022-12-13 17:05:00|196409.8|196259.8|196404.7|196254.7|196504.2|196354.2|196357.8|196207.8|840
1670951400000|2022-12-13 17:10:00|196405.6|196255.6|196337.2|196187.2|196459.6|196309.6|196332|196182|913
1670951700000|2022-12-13 17:15:00|196342|196192|196375.3|196225.3|196413.3|196263.3|196285.1|196159|792
1670952000000|2022-12-13 17:20:00|196375.8|196225.8|196405|196255|196410.2|196260.2|196293.6|196143.6|970
1670952300000|2022-12-13 17:25:00|196403.9|196253.9|196358.5|196208.5|196428.1|196278.1|196352.9|196202.9|899
1670952600000|2022-12-13 17:30:00|196357.8|196207.8|196294.4|196144.4|196363.3|196213.3|196286.9|196136.9|903
1670952900000|2022-12-13 17:35:00|196296.1|196146.1|196304.5|196154.5|196361.5|196211.5|196283.5|196133.5|889
1670953200000|2022-12-13 17:40:00|196290.8|196140.8|196022.5|195872.5|196304.3|196154.3|196007.6|195857.6|885
1670953500000|2022-12-13 17:45:00|196018|195868|195840.8|195690.8|196033.5|195883.5|195772|195622|903
1670953800000|2022-12-13 17:50:00|195842.7|195692.7|195906.5|195756.5|195906.9|195756.9|195750.6|195600.6|1015
1670954100000|2022-12-13 17:55:00|195905.7|195755.7|195902|195752|195942.9|195792.9|195805.2|195655.2|957
1670954400000|2022-12-13 18:00:00|195904.8|195754.8|195964|195814|195994.6|195844.6|195834.8|195684.8|950
1670954700000|2022-12-13 18:05:00|195964.4|195814.4|195868.6|195718.6|195972.8|195822.8|195830|195680|907
1670955000000|2022-12-13 18:10:00|195867.4|195717.4|195703.9|195553.9|195868.7|195718.7|195698.8|195548.8|863
1670955300000|2022-12-13 18:15:00|195704|195554|195703.5|195553.5|195734.8|195584.8|195659.8|195509.8|769
1670955600000|2022-12-13 18:20:00|195705.7|195555.7|195872.2|195722.2|195918.4|195768.4|195703|195553|887
1670955900000|2022-12-13 18:25:00|195868.1|195718.1|195913.5|195763.5|195929.1|195779.1|195862.9|195712.9|770
1670956200000|2022-12-13 18:30:00|195912.5|195762.5|195861.5|195711.5|195924.9|195774.9|195844.7|195694.7|776
1670956500000|2022-12-13 18:35:00|195854.1|195704.1|195897|195747|195924|195774|195852.6|195702.6|705
1670956800000|2022-12-13 18:40:00|195895|195745|195894.5|195744.5|196050.2|195900.2|195890.4|195740.4|870
1670957100000|2022-12-13 18:45:00|195889.5|195739.5|195896|195746|195982.5|195832.5|195879.6|195729.6|785
1670957400000|2022-12-13 18:50:00|195893.5|195743.5|195902.6|195752.6|196005.6|195855.6|195864.7|195714.7|884
1670957700000|2022-12-13 18:55:00|195903|195753|196013|195863|196025.2|195875.2|195895.5|195745.5|893
1670958000000|2022-12-13 19:00:00|196024.9|195874.9|195943.1|195793.1|196024.9|195874.9|195921|195771|809
1670958300000|2022-12-13 19:05:00|195935.6|195785.6|195873.1|195723.1|196017|195867|195853.3|195703.3|875
1670958600000|2022-12-13 19:10:00|195875.9|195725.9|195865.6|195715.6|195916.5|195766.5|195822.3|195672.3|736
1670958900000|2022-12-13 19:15:00|195863.3|195713.3|195928.6|195778.6|195941.3|195791.3|195855.8|195705.8|844
1670959200000|2022-12-13 19:20:00|195928|195778|195868|195718|195946.2|195796.2|195853.2|195703.2|729
1670959500000|2022-12-13 19:25:00|195864.8|195714.8|195892.5|195742.5|195942.5|195792.5|195862.2|195712.2|633
1670959800000|2022-12-13 19:30:00|195890.7|195740.7|195905.4|195755.4|195934.8|195784.8|195878.5|195728.5|736
1670960100000|2022-12-13 19:35:00|195905.7|195755.7|195879.5|195729.5|195963.5|195813.5|195878.5|195728.5|866
1670960400000|2022-12-13 19:40:00|195890.1|195740.1|195791.5|195641.5|195946.6|195796.6|195783.4|195633.4|843
1670960700000|2022-12-13 19:45:00|195792.6|195642.6|195781.5|195631.5|195828.5|195678.5|195699|195549|965
1670961000000|2022-12-13 19:50:00|195781.3|195631.3|195815.1|195665.1|195826.6|195676.6|195735.5|195585.5|918
1670961300000|2022-12-13 19:55:00|195815|195665|195751.9|195601.9|195852.7|195702.7|195748.5|195598.5|922
1670961600000|2022-12-13 20:00:00|195749.7|195599.7|195801.9|195651.9|195842.5|195692.5|195726|195576|903
1670961900000|2022-12-13 20:05:00|195800.4|195650.4|195753.7|195603.7|195825|195675|195718.6|195568.6|930
1670962200000|2022-12-13 20:10:00|195758.6|195608.6|195795.7|195645.7|195824.5|195674.5|195754.9|195604.9|785
1670962500000|2022-12-13 20:15:00|195798.3|195648.3|195772|195622|195805|195655|195732.3|195582.3|688
1670962800000|2022-12-13 20:20:00|195771.2|195621.2|195735.4|195585.4|195805.7|195655.7|195723|195573|725
1670963100000|2022-12-13 20:25:00|195737.7|195587.7|195614.1|195464.1|195753.6|195603.6|195577.8|195427.8|803
1670963400000|2022-12-13 20:30:00|195616.8|195466.8|195645.8|195495.8|195664.9|195514.9|195601.8|195451.8|807
1670963700000|2022-12-13 20:35:00|195646.2|195496.2|195599.7|195449.7|195673.5|195523.5|195586.6|195436.6|873
1670964000000|2022-12-13 20:40:00|195612.7|195462.7|195518.5|195368.5|195634.5|195484.5|195513.9|195363.9|764
1670964300000|2022-12-13 20:45:00|195507.2|195357.2|195488.8|195338.8|195538.5|195388.5|195438.6|195288.6|850
1670964600000|2022-12-13 20:50:00|195489.5|195339.5|195372.5|195222.5|195489.5|195339.5|195346.3|195196.3|835
1670964900000|2022-12-13 20:55:00|195386|195236|195400.1|195250.1|195490.6|195340.6|195337.7|195187.7|951
1670965200000|2022-12-13 21:00:00|195395.4|195245.4|195344|195194|195409.8|195259.8|195339.2|195189.2|630
1670965500000|2022-12-13 21:05:00|195343.2|195193.2|195304.4|195154.4|195354.5|195204.5|195279.8|195129.8|594
1670965800000|2022-12-13 21:10:00|195303|195153|195384|195234|195420.9|195270.9|195303|195153|589
1670966100000|2022-12-13 21:15:00|195389.9|195239.9|195462.1|195312.1|195477.8|195327.8|195345.4|195195.4|465
1670966400000|2022-12-13 21:20:00|195463.5|195313.5|195461.1|195311.1|195484.3|195334.3|195447.9|195297.9|630
1670966700000|2022-12-13 21:25:00|195461.6|195311.6|195457|195307|195476.8|195326.8|195440.1|195290.1|618
1670967000000|2022-12-13 21:30:00|195455|195305|195442.5|195292.5|195462|195312|195436.2|195286.2|336
1670967300000|2022-12-13 21:35:00|195440|195290|195425.4|195275.4|195441|195291|195398.7|195248.7|309
1670967600000|2022-12-13 21:40:00|195417.3|195267.3|195410.9|195260.9|195425.5|195275.5|195395.5|195245.5|223
1670967900000|2022-12-13 21:45:00|195403.3|195253.3|195388.5|195238.5|195418.6|195288|195338|195232|296
1670968200000|2022-12-13 21:50:00|195388.3|195238.3|195416.2|195266.2|195421.4|195271.4|195388.3|195238.3|290
1670968500000|2022-12-13 21:55:00|195415.6|195265.6|195429.2|195119.2|195431.4|195281.4|195370.7|195112.4|271
1670968800000|2022-12-13 22:00:00|195428.7|195118.7|195418.6|195108.6|195431.9|195121.9|195409|195099|30
1670969100000|2022-12-13 22:05:00|195428.1|195118.1|195426|195116|195433.4|195123.4|195413|195103|41
1670969400000|2022-12-13 22:10:00|195423.4|195113.4|195428.8|195118.8|195434.2|195124.2|195423.4|195113.4|56
1670969700000|2022-12-13 22:15:00|195434.5|195124.5|195409.7|195099.7|195451.7|195141.7|195397.1|195087.1|164
1670970000000|2022-12-13 22:20:00|195426.3|195116.3|195387|195077|195452.5|195142.5|195387|195077|337
1670970300000|2022-12-13 22:25:00|195397.7|195087.7|195412|195102|195449|195139|195387|195077|104
1670970600000|2022-12-13 22:30:00|195417.1|195107.1|195423.8|195113.8|195444.7|195139.6|195412.1|195102.1|265
1670970900000|2022-12-13 22:35:00|195423.9|195113.9|195349.9|195199.9|195435.1|195210|195349.7|195107.5|137
1670971200000|2022-12-13 22:40:00|195350.3|195200.3|195445.6|195146|195451.5|195220.5|195346|195115.9|184
1670971500000|2022-12-13 22:45:00|195439.1|195138.8|195412.6|195102.6|195449.8|195219.8|195363.3|195094.4|220
1670971800000|2022-12-13 22:50:00|195411.9|195101.9|195461.5|195311.5|195468.9|195318.9|195406.8|195096.8|197
1670972100000|2022-12-13 22:55:00|195460.9|195310.9|195482|195332|195483.3|195333.3|195455.6|195305.6|97
1670972400000|2022-12-13 23:00:00|195459.6|195309.6|195461.6|195311.6|195559.5|195349|195452.6|195224.6|249
1670972700000|2022-12-13 23:05:00|195461.7|195311.7|195437|195287|195468.5|195318.5|195419.8|195269.8|270
1670973000000|2022-12-13 23:10:00|195436.9|195286.9|195602|195452|195737.5|195587.5|195403.5|195253.5|365
1670973300000|2022-12-13 23:15:00|195601.9|195451.9|195478.4|195328.4|195647.5|195497.5|195317.2|195167.2|318
1670973600000|2022-12-13 23:20:00|195478.5|195328.5|195499|195349|195506.3|195356.3|195463.1|195313.1|275
1670973900000|2022-12-13 23:25:00|195494.5|195344.5|195495.4|195345.4|195562|195371.4|195442.6|195252|287
1670974200000|2022-12-13 23:30:00|195492.9|195342.9|195497.3|195347.3|195523.9|195373.9|195478.2|195328.2|339
1670974500000|2022-12-13 23:35:00|195497.2|195347.2|195494.2|195344.2|195506.4|195356.4|195475.8|195325.8|244
1670974800000|2022-12-13 23:40:00|195494.3|195344.3|195524|195374|195530|195380|195493.9|195343.9|221
1670975100000|2022-12-13 23:45:00|195523.9|195373.9|195529.8|195379.8|195535.4|195385.4|195510.8|195360.8|166
1670975400000|2022-12-13 23:50:00|195530.1|195380.1|195532.9|195382.9|195538|195388|195523.8|195373.8|141
1670975700000|2022-12-13 23:55:00|195533.1|195383.1|195535|195385|195538.9|195388.9|195529.6|195379.6|140
1670976000000|2022-12-14 00:00:00|195534.6|195384.6|195529.6|195379.6|195536|195386|195511.5|195361.5|238
1670976300000|2022-12-14 00:05:00|195529|195379|195552.2|195402.2|195591.1|195441.1|195519|195369|293
1670976600000|2022-12-14 00:10:00|195551.6|195401.6|195549.7|195399.7|195552.4|195402.4|195536|195386|208
1670976900000|2022-12-14 00:15:00|195547.9|195397.9|195563|195413|195570.2|195420.2|195544.5|195394.5|138
1670977200000|2022-12-14 00:20:00|195563.1|195413.1|195825.2|195675.2|195831.1|195681.1|195563.1|195413.1|373
1670977500000|2022-12-14 00:25:00|195826.5|195676.5|195833.7|195683.7|195894|195744|195810.5|195660.5|405
1670977800000|2022-12-14 00:30:00|195833.8|195683.8|195982.5|195832.5|195987.5|195837.5|195827.3|195677.3|305
1670978100000|2022-12-14 00:35:00|195977.7|195827.7|196069.5|195919.5|196073.5|195923.5|195958.9|195808.9|291
1670978400000|2022-12-14 00:40:00|196069.4|195919.4|196087.8|195937.8|196133.5|195983.5|195985.5|195835.5|301
1670978700000|2022-12-14 00:45:00|196087.1|195937.1|196124.4|195974.4|196136.3|195986.3|196009.7|195859.7|374
1670979000000|2022-12-14 00:50:00|196121.1|195971.1|196017.7|195867.7|196135.2|195985.2|196014.5|195864.5|396
1670979300000|2022-12-14 00:55:00|196017.5|195867.5|195897.5|195747.5|196023.6|195873.6|195887.4|195737.4|375
1670979600000|2022-12-14 01:00:00|195898|195748|195932.5|195782.5|195944|195794|195842.6|195692.6|567
1670979900000|2022-12-14 01:05:00|195932.4|195782.4|195936.3|195786.3|195951.1|195801.1|195903.7|195753.7|390
1670980200000|2022-12-14 01:10:00|195937.4|195787.4|195933.8|195783.8|195943.5|195793.5|195921.1|195771.1|283
1670980500000|2022-12-14 01:15:00|195931.3|195781.3|195946.9|195796.9|195951.8|195801.8|195893|195743|341
1670980800000|2022-12-14 01:20:00|195946.7|195796.7|195947.9|195797.9|195958.5|195808.5|195934|195784|297
1670981100000|2022-12-14 01:25:00|195946.7|195796.7|195937.6|195787.6|195948.1|195798.1|195926.5|195776.5|317
1670981400000|2022-12-14 01:30:00|195934.8|195784.8|195895.5|195745.5|195942.5|195792.5|195882.6|195732.6|390
1670981700000|2022-12-14 01:35:00|195896.2|195746.2|195904.6|195754.6|195907.8|195757.8|195869|195719|283
1670982000000|2022-12-14 01:40:00|195903.9|195753.9|195906.4|195756.4|195908.1|195758.1|195889.2|195739.2|294
1670982300000|2022-12-14 01:45:00|195904.9|195754.9|195901.4|195751.4|195906.3|195756.3|195887.2|195737.2|280
1670982600000|2022-12-14 01:50:00|195900.5|195750.5|195903.8|195753.8|195906.2|195756.2|195895.2|195745.2|311
1670982900000|2022-12-14 01:55:00|195904|195754|195866|195716|195905.2|195755.2|195851.7|195701.7|444
1670983200000|2022-12-14 02:00:00|195865.5|195715.5|195867.8|195717.8|195896|195746|195857.7|195707.7|299
1670983500000|2022-12-14 02:05:00|195864.9|195714.9|195850.5|195700.5|195866.2|195716.2|195824.5|195674.5|279
1670983800000|2022-12-14 02:10:00|195848.7|195698.7|195893.2|195743.2|195905.5|195755.5|195845.5|195695.5|190
1670984100000|2022-12-14 02:15:00|195893.3|195743.3|195901.8|195751.8|195905.8|195755.8|195893.3|195743.3|251
1670984400000|2022-12-14 02:20:00|195901.5|195751.5|195850.9|195700.9|195902.7|195752.7|195827.3|195677.3|286
1670984700000|2022-12-14 02:25:00|195850.6|195700.6|195854.8|195704.8|195867.9|195717.9|195826.1|195676.1|295
1670985000000|2022-12-14 02:30:00|195855.2|195705.2|195858.3|195708.3|195872.2|195722.2|195849.9|195699.9|356
1670985300000|2022-12-14 02:35:00|195858.7|195708.7|195854.6|195704.6|195864.5|195714.5|195852.2|195702.2|164
1670985600000|2022-12-14 02:40:00|195853.3|195703.3|195854|195704|195866.7|195716.7|195819|195669|274
1670985900000|2022-12-14 02:45:00|195852.9|195702.9|195820.8|195670.8|195858|195708|195817|195667|245
1670986200000|2022-12-14 02:50:00|195820.3|195670.3|195816.5|195666.5|195855.7|195705.7|195814.8|195664.8|278
1670986500000|2022-12-14 02:55:00|195819.8|195669.8|195816.3|195666.3|195823.2|195673.2|195814.8|195664.8|266
1670986800000|2022-12-14 03:00:00|195815.5|195665.5|195816.5|195666.5|195819.5|195669.5|195812|195662|132
1670987100000|2022-12-14 03:05:00|195816.8|195666.8|195785.9|195635.9|195822.1|195672.1|195783.1|195633.1|273
1670987400000|2022-12-14 03:10:00|195785.8|195635.8|195814.8|195664.8|195824.7|195674.7|195782.2|195632.2|250
1670987700000|2022-12-14 03:15:00|195816.3|195666.3|195813.5|195663.5|195820.3|195670.3|195809|195659|173
1670988000000|2022-12-14 03:20:00|195816.1|195666.1|195782.4|195632.4|195820|195670|195766|195616|301
1670988300000|2022-12-14 03:25:00|195779.4|195629.4|195777.7|195627.7|195789.5|195639.5|195772.7|195622.7|185
1670988600000|2022-12-14 03:30:00|195777.9|195627.9|195708.3|195558.3|195783.1|195633.1|195700.8|195550.8|304
1670988900000|2022-12-14 03:35:00|195708.6|195558.6|195748.5|195598.5|195751.2|195601.2|195700.2|195550.2|247
1670989200000|2022-12-14 03:40:00|195744.3|195594.3|195738.4|195588.4|195749.5|195599.5|195732.7|195582.7|153
1670989500000|2022-12-14 03:45:00|195738.6|195588.6|195708.3|195558.3|195740.3|195590.3|195694.6|195544.6|248
1670989800000|2022-12-14 03:50:00|195708.7|195558.7|195733.8|195583.8|195738.9|195588.9|195707.1|195557.1|303
1670990100000|2022-12-14 03:55:00|195733.9|195583.9|195748.3|195598.3|195756.1|195606.1|195729.7|195579.7|306
1670990400000|2022-12-14 04:00:00|195747.2|195597.2|195741.5|195591.5|195752.3|195602.3|195728.4|195578.4|235
1670990700000|2022-12-14 04:05:00|195741.1|195591.1|195744.9|195594.9|195756.9|195606.9|195733.5|195583.5|135
1670991000000|2022-12-14 04:10:00|195745.4|195595.4|195715.3|195565.3|195755.3|195639.5|195689.5|195563.4|182
1670991300000|2022-12-14 04:15:00|195715.2|195565.2|195747.4|195597.4|195753.6|195603.6|195713.1|195563.1|226
1670991600000|2022-12-14 04:20:00|195747.1|195597.1|195749.5|195599.5|195757.6|195638.5|195688.5|195583|232
1670991900000|2022-12-14 04:25:00|195749.7|195599.7|195747.7|195597.7|195759.4|195609.4|195746.4|195596.4|230
1670992200000|2022-12-14 04:30:00|195747.5|195597.5|195746.8|195596.8|195751.6|195601.6|195737.1|195587.1|168
1670992500000|2022-12-14 04:35:00|195745.9|195595.9|195750.7|195600.7|195761.4|195611.4|195744.8|195594.8|160
1670992800000|2022-12-14 04:40:00|195750.8|195600.8|195748.9|195598.9|195753.8|195603.8|195737|195587|155
1670993100000|2022-12-14 04:45:00|195748.6|195598.6|195746|195596|195757.9|195607.9|195742.9|195592.9|160
1670993400000|2022-12-14 04:50:00|195746.5|195596.5|195746.3|195596.3|195753.9|195603.9|195738|195588|220
1670993700000|2022-12-14 04:55:00|195746.8|195596.8|195705.1|195555.1|195751.5|195601.5|195702.5|195552.5|231
1670994000000|2022-12-14 05:00:00|195704.5|195554.5|195701.8|195551.8|195708.8|195558.8|195676.1|195526.1|169
1670994300000|2022-12-14 05:05:00|195702|195552|195677.4|195527.4|195704.7|195554.7|195675.2|195525.2|172
1670994600000|2022-12-14 05:10:00|195677.3|195527.3|195656.4|195506.4|195679.9|195529.9|195653.4|195503.4|185
1670994900000|2022-12-14 05:15:00|195659.4|195509.4|195657.3|195507.3|195663.7|195513.7|195644.4|195494.4|158
1670995200000|2022-12-14 05:20:00|195657.4|195507.4|195658.4|195508.4|195661.2|195511.2|195653.2|195503.2|139
1670995500000|2022-12-14 05:25:00|195656.3|195506.3|195656.6|195506.6|195667.8|195517.8|195655.4|195505.4|222
1670995800000|2022-12-14 05:30:00|195656.4|195506.4|195660.5|195510.5|195675.6|195525.6|195654.7|195504.7|220
1670996100000|2022-12-14 05:35:00|195659.5|195509.5|195586.2|195436.2|195661|195511|195581.6|195431.6|256
1670996400000|2022-12-14 05:40:00|195586.3|195436.3|195584.3|195434.3|195586.8|195436.8|195577.4|195427.4|131
1670996700000|2022-12-14 05:45:00|195582.9|195432.9|195617.7|195467.7|195627.2|195477.2|195580.2|195430.2|207
1670997000000|2022-12-14 05:50:00|195617.1|195467.1|195595|195445|195629|195479|195592.6|195442.6|197
1670997300000|2022-12-14 05:55:00|195595.6|195445.6|195624.4|195474.4|195628.9|195478.9|195588|195438|375
1670997600000|2022-12-14 06:00:00|195625.2|195475.2|195583.3|195433.3|195625.2|195475.2|195578.5|195428.5|448
1670997900000|2022-12-14 06:05:00|195582.3|195432.3|195582|195432|195585.2|195435.2|195579.8|195429.8|503
1670998200000|2022-12-14 06:10:00|195582.2|195432.2|195584.9|195434.9|195591.7|195441.7|195580.4|195430.4|480
1670998500000|2022-12-14 06:15:00|195585.1|195435.1|195585.6|195435.6|195594.2|195444.2|195581.4|195431.4|660
1670998800000|2022-12-14 06:20:00|195586.1|195436.1|195592.6|195442.6|195593.6|195443.6|195582|195432|646
1670999100000|2022-12-14 06:25:00|195590.7|195440.7|195590.7|195440.7|195593|195493|195538.2|195429|584
1670999400000|2022-12-14 06:30:00|195586.5|195436.5|195627.5|195477.5|195644.6|195494.6|195583.7|195433.7|626
1670999700000|2022-12-14 06:35:00|195625.2|195475.2|195628.1|195478.1|195636.5|195486.5|195617.1|195467.1|293
1671000000000|2022-12-14 06:40:00|195626.3|195476.3|195636|195486|195641.2|195530.4|195574|195466.7|513
1671000300000|2022-12-14 06:45:00|195633.7|195483.7|195618.3|195468.3|195641.2|195491.2|195589.8|195439.8|359
1671000600000|2022-12-14 06:50:00|195625|195475|195628.4|195478.4|195635.5|195485.5|195615.1|195465.1|487
1671000900000|2022-12-14 06:55:00|195631.3|195481.3|195717.3|195567.3|195723.1|195573.1|195621|195471|417
1671001200000|2022-12-14 07:00:00|195731|195581|195798.1|195648.1|195879|195729|195731|195581|774
1671001500000|2022-12-14 07:05:00|195794.5|195644.5|195794|195644|195817.5|195667.5|195779.9|195629.9|462
1671001800000|2022-12-14 07:10:00|195793.3|195643.3|195754.9|195604.9|195799.6|195649.6|195749.4|195599.4|420
1671002100000|2022-12-14 07:15:00|195754.3|195604.3|195799.5|195649.5|195800|195650|195739.4|195589.4|435
1671002400000|2022-12-14 07:20:00|195799.4|195649.4|195791.2|195641.2|195799.6|195649.6|195758.2|195608.2|473
1671002700000|2022-12-14 07:25:00|195791.3|195641.3|195998.8|195848.8|196028.1|195878.1|195786.2|195636.2|573
1671003000000|2022-12-14 07:30:00|195998.4|195848.4|195971.5|195821.5|196040.1|195890.1|195933|195783|717
1671003300000|2022-12-14 07:35:00|195961.6|195811.6|195972.9|195822.9|195997.3|195847.3|195953.9|195803.9|588
1671003600000|2022-12-14 07:40:00|195973|195823|195953.3|195803.3|195989.4|195839.4|195919.3|195769.3|464
1671003900000|2022-12-14 07:45:00|195954.4|195804.4|195984.7|195834.7|196009|195859|195944.5|195794.5|599
1671004200000|2022-12-14 07:50:00|195986.3|195836.3|195975.7|195825.7|195986.7|195836.7|195954.6|195804.6|581
1671004500000|2022-12-14 07:55:00|195975.5|195825.5|195910.5|195760.5|195981.6|195831.6|195903.7|195753.7|462
1671004800000|2022-12-14 08:00:00|195900.4|195750.4|195897|195747|195966.2|195816.2|195838.7|195724.1|663
1671005100000|2022-12-14 08:05:00|195897.1|195747.1|195909.7|195759.7|196036.6|195886.6|195897.1|195747.1|661
1671005400000|2022-12-14 08:10:00|195909.9|195759.9|195781.6|195631.6|195911|195761|195692.4|195542.4|734
1671005700000|2022-12-14 08:15:00|195780.5|195630.5|195610.4|195460.4|195781.9|195631.9|195605.2|195455.2|693
1671006000000|2022-12-14 08:20:00|195611.6|195461.6|195545.8|195395.8|195624|195474|195515.2|195365.2|733
1671006300000|2022-12-14 08:25:00|195547.8|195397.8|195486.6|195336.6|195595.9|195445.9|195480.3|195330.3|755
1671006600000|2022-12-14 08:30:00|195482.4|195332.4|195325|195175|195487.9|195356.3|195310.3|195160.3|758
1671006900000|2022-12-14 08:35:00|195320|195170|195448.5|195298.5|195453.2|195303.2|195295.9|195145.9|736
1671007200000|2022-12-14 08:40:00|195447.8|195297.8|195508.9|195358.9|195548.6|195398.6|195401.6|195282.6|710
1671007500000|2022-12-14 08:45:00|195508.7|195358.7|195527.2|195377.2|195568.3|195418.3|195501|195351|663
1671007800000|2022-12-14 08:50:00|195525.9|195375.9|195523.8|195373.8|195549.5|195399.5|195514|195364|452
1671008100000|2022-12-14 08:55:00|195523.3|195373.3|195492.3|195342.3|195566.1|195416.1|195481.8|195331.8|619
1671008400000|2022-12-14 09:00:00|195491|195341|195563.1|195413.1|195570.5|195420.5|195487.2|195337.2|782
1671008700000|2022-12-14 09:05:00|195563.2|195413.2|195560|195410|195567.4|195417.4|195550.5|195400.5|737
1671009000000|2022-12-14 09:10:00|195559.4|195409.4|195609.2|195459.2|195610.9|195460.9|195554.7|195404.7|632
1671009300000|2022-12-14 09:15:00|195609|195459|195524|195374|195621.8|195471.8|195514.1|195364.1|559
1671009600000|2022-12-14 09:20:00|195524.3|195374.3|195540.7|195390.7|195604.2|195481.7|195522|195372|537
1671009900000|2022-12-14 09:25:00|195540.5|195390.5|195489.4|195339.4|195547.3|195397.3|195485.2|195335.2|482
1671010200000|2022-12-14 09:30:00|195489.9|195339.9|195455|195305|195502|195352|195446.6|195296.6|627
1671010500000|2022-12-14 09:35:00|195455.1|195305.1|195292.7|195142.7|195469.4|195319.4|195282.4|195132.4|698
1671010800000|2022-12-14 09:40:00|195292.5|195142.5|195250|195100|195292.5|195142.5|195240.7|195090.7|677
1671011100000|2022-12-14 09:45:00|195250.6|195100.6|195273.2|195123.2|195368.1|195218.1|195250.5|195100.5|490
1671011400000|2022-12-14 09:50:00|195272|195122|195346.4|195196.4|195405.5|195255.5|195220.7|195111.2|563
1671011700000|2022-12-14 09:55:00|195341.6|195191.6|195355.5|195205.5|195361.4|195253.3|195214.1|195113.5|510
1671012000000|2022-12-14 10:00:00|195356.3|195206.3|195435.9|195285.9|195444.8|195294.8|195283.1|195133.1|781
1671012300000|2022-12-14 10:05:00|195435.7|195285.7|195424.8|195274.8|195443.8|195321.9|195370.9|195240.5|513
1671012600000|2022-12-14 10:10:00|195424.7|195274.7|195394.8|195244.8|195433.5|195297.9|195345.9|195211.8|628
1671012900000|2022-12-14 10:15:00|195395.3|195245.3|195434.2|195284.2|195442.6|195296.6|195346.6|195241.6|567
1671013200000|2022-12-14 10:20:00|195433.7|195283.7|195477.3|195327.3|195479.3|195329.3|195313.7|195207.3|573
1671013500000|2022-12-14 10:25:00|195477.4|195327.4|195444|195294|195491.9|195341.9|195435.5|195285.5|644
1671013800000|2022-12-14 10:30:00|195444.6|195294.6|195472.7|195322.7|195479.3|195355.2|195404.4|195291.2|597
1671014100000|2022-12-14 10:35:00|195472.1|195322.1|195513.9|195363.9|195546.4|195396.4|195470.8|195320.8|456
1671014400000|2022-12-14 10:40:00|195513.5|195363.5|195675|195525|195677.8|195527.8|195512.3|195362.3|486
1671014700000|2022-12-14 10:45:00|195676|195526|195631.8|195481.8|195676.9|195526.9|195630.6|195480.6|429
1671015000000|2022-12-14 10:50:00|195631.6|195481.6|195651.9|195501.9|195674.3|195524.3|195621.6|195471.6|643
1671015300000|2022-12-14 10:55:00|195653.7|195503.7|195555.1|195405.1|195663.7|195513.7|195525.3|195375.3|800
1671015600000|2022-12-14 11:00:00|195558.5|195408.5|195428.8|195278.8|195576.1|195426.1|195417.8|195267.8|726
1671015900000|2022-12-14 11:05:00|195429|195279|195366|195316|195429|195319|195339.1|195207|708
1671016200000|2022-12-14 11:10:00|195366.3|195316.3|195366.8|195316.8|195416.7|195318.6|195300.4|195199.9|550
1671016500000|2022-12-14 11:15:00|195365.7|195315.7|195325|195175|195401.7|195318.7|195271.3|195166.6|695
1671016800000|2022-12-14 11:20:00|195325.3|195175.3|195355.3|195205.3|195369.2|195219.2|195266.8|195167.1|654
1671017100000|2022-12-14 11:25:00|195355.5|195205.5|195380.6|195230.6|195382.2|195275.2|195305.6|195190.7|621
1671017400000|2022-12-14 11:30:00|195378.6|195228.6|195390.7|195240.7|195431|195329.5|195252.7|195152.6|526
1671017700000|2022-12-14 11:35:00|195389.2|195239.2|195392.3|195242.3|195418.2|195318.6|195335.2|195227.9|621
1671018000000|2022-12-14 11:40:00|195393.3|195243.3|195383|195233|195421.5|195328.2|195332.6|195229.7|591
1671018300000|2022-12-14 11:45:00|195383.1|195233.1|195390.4|195240.4|195396.2|195287|195272.1|195170.3|614
1671018600000|2022-12-14 11:50:00|195390|195240|195536.6|195386.6|195539.1|195415.5|195353.4|195233.7|663
1671018900000|2022-12-14 11:55:00|195536.5|195386.5|195655.4|195505.4|195674|195536.2|195523.1|195373.1|756
1671019200000|2022-12-14 12:00:00|195659.5|195509.5|195741.9|195591.9|195743.2|195644.3|195632.6|195506.6|579
1671019500000|2022-12-14 12:05:00|195741.1|195591.1|195813.4|195663.4|195816.6|195714.2|195655.6|195559.9|561
1671019800000|2022-12-14 12:10:00|195812.9|195662.9|195845|195695|195845.4|195751.1|195762.9|195657.9|672
1671020100000|2022-12-14 12:15:00|195843.7|195693.7|195972.9|195822.9|195973.5|195873.1|195796.6|195691.5|844
1671020400000|2022-12-14 12:20:00|195973.1|195823.1|195972.6|195822.6|195981.6|195883.2|195916.3|195814.1|581
1671020700000|2022-12-14 12:25:00|195972.5|195822.5|195888.9|195738.9|195972.7|195851.6|195854.5|195728.8|596
1671021000000|2022-12-14 12:30:00|195888.4|195738.4|195893.4|195743.4|195895.5|195805.7|195834|195736|535
1671021300000|2022-12-14 12:35:00|195892.9|195742.9|195856.3|195706.3|195893.2|195785.3|195795.6|195696.7|439
1671021600000|2022-12-14 12:40:00|195855.7|195705.7|195886.5|195736.5|195918.3|195818.7|195801.3|195702.3|600
1671021900000|2022-12-14 12:45:00|195888.2|195738.2|195883.8|195733.8|195901.9|195800.3|195838|195733.8|766
1671022200000|2022-12-14 12:50:00|195884.1|195734.1|195988.5|195938.5|196057|195958.1|195853.5|195733|674
1671022500000|2022-12-14 12:55:00|196036.8|195886.8|195958.2|195808.2|196036.8|195939.9|195884.1|195781.6|719
1671022800000|2022-12-14 13:00:00|195954.9|195804.9|196005.4|195855.4|196040.3|195942.5|195885.7|195789.3|692
1671023100000|2022-12-14 13:05:00|196005.2|195855.2|196000.2|195950.2|196052.9|195957.6|195924.6|195833.2|672
1671023400000|2022-12-14 13:10:00|196000.3|195950.3|196017.7|195867.7|196047.4|195955.3|195955.6|195867.7|593
1671023700000|2022-12-14 13:15:00|196019.2|195869.2|196048|195898|196179.2|196081.9|195965.9|195868.7|701
1671024000000|2022-12-14 13:20:00|196047.7|195897.7|196236.1|196086.1|196255.9|196179.3|196009|195897.7|699
1671024300000|2022-12-14 13:25:00|196189.2|196139.2|196275.5|196225.5|196325|196225.6|196186.9|196088.3|611
1671024600000|2022-12-14 13:30:00|196274.7|196224.7|196333.6|196183.6|196371.4|196268.5|196219.8|196118.6|800
1671024900000|2022-12-14 13:35:00|196333.2|196183.2|196441.4|196391.4|196487.6|196393.9|196283.1|196182.5|772
1671025200000|2022-12-14 13:40:00|196440.9|196390.9|196458.1|196408.1|196522.4|196416.5|196421.2|196318.3|648
1671025500000|2022-12-14 13:45:00|196458.3|196408.3|196459.9|196309.9|196545.6|196443.6|196400.4|196300.1|688
1671025800000|2022-12-14 13:50:00|196456.6|196306.6|196260|196210|196466.3|196361.5|196254.6|196158.5|809
1671026100000|2022-12-14 13:55:00|196260.1|196210.1|196317.8|196267.8|196426.2|196328.7|196259.5|196157.9|783
1671026400000|2022-12-14 14:00:00|196324.6|196274.6|196647.1|196597.1|196680.3|196597.1|196324.6|196245.9|912
1671026700000|2022-12-14 14:05:00|196648.3|196598.3|196624|196474|196738.1|196639.5|196527.7|196439|781
1671027000000|2022-12-14 14:10:00|196624.1|196474.1|196470.8|196420.8|196701.5|196589.6|196465.1|196367.8|760
1671027300000|2022-12-14 14:15:00|196471.5|196421.5|196592.6|196442.6|196640|196543.5|196471.2|196366.7|741
1671027600000|2022-12-14 14:20:00|196543.9|196493.9|196489.4|196439.4|196609.6|196514.6|196486.4|196420.7|721
1671027900000|2022-12-14 14:25:00|196490.4|196440.4|196529.7|196479.7|196590.5|196540.5|196490.4|196412.9|756
1671028200000|2022-12-14 14:30:00|196530.1|196480.1|196787.6|196637.6|196849|196759.8|196504.7|196429.4|945
1671028500000|2022-12-14 14:35:00|196785.4|196635.4|196652.8|196502.8|196900.3|196768.4|196579.9|196482.1|920
1671028800000|2022-12-14 14:40:00|196653.4|196503.4|196513.5|196463.5|196659.7|196557.3|196448.7|196364.6|882
1671029100000|2022-12-14 14:45:00|196541.5|196491.5|196728.6|196678.6|196790.7|196689.8|196531.1|196481.1|819
1671029400000|2022-12-14 14:50:00|196729|196679|196767.1|196717.1|196823.5|196727.3|196684.1|196603.2|799
1671029700000|2022-12-14 14:55:00|196765.9|196715.9|196928.1|196878.1|196963.8|196912.8|196765.9|196715.9|801
1671030000000|2022-12-14 15:00:00|196926.9|196876.9|196987.8|196937.8|197061.3|196971.5|196921.8|196852.2|785
1671030300000|2022-12-14 15:05:00|196987.6|196937.6|196878.9|196728.9|197070.1|196969.9|196847.9|196712.2|836
1671030600000|2022-12-14 15:10:00|196871.4|196721.4|197150.6|197000.6|197150.6|197052|196838.4|196721.1|893
1671030900000|2022-12-14 15:15:00|197149.6|196999.6|197278.3|197128.3|197561.6|197437.7|197149.6|196999.6|935
1671031200000|2022-12-14 15:20:00|197278.8|197128.8|196964.3|196814.3|197359|197270.1|196918.1|196813.4|875
1671031500000|2022-12-14 15:25:00|196963.7|196813.7|196958.6|196808.6|197034.3|196937.3|196845.8|196743.9|801
1671031800000|2022-12-14 15:30:00|196955.2|196805.2|196846.3|196796.3|196997.7|196892.9|196846.3|196744.3|721
1671032100000|2022-12-14 15:35:00|196846.4|196796.4|196955.4|196905.4|197032.7|196938.9|196846|196770.1|778
1671032400000|2022-12-14 15:40:00|196955.5|196905.5|196955.8|196805.8|197006.7|196907.6|196849.7|196749.7|783
1671032700000|2022-12-14 15:45:00|196955.9|196805.9|197049.2|196899.2|197161.8|197063.5|196898.2|196798.3|843
1671033000000|2022-12-14 15:50:00|196998.9|196948.9|197043.1|196993.1|197158.7|197063.5|196981.5|196893.4|782
1671033300000|2022-12-14 15:55:00|197039.1|196989.1|197242.8|197192.8|197292.7|197242.7|197039|196937.4|855
1671033600000|2022-12-14 16:00:00|197243.1|197193.1|197158|197108|197336.6|197286.6|197155.4|197053.1|766
1671033900000|2022-12-14 16:05:00|197158.4|197108.4|197135.5|197085.5|197256.4|197184.9|197084.6|196984.1|811
1671034200000|2022-12-14 16:10:00|197189|197039|197093.2|197043.2|197252|197155|197092.2|197002|812
1671034500000|2022-12-14 16:15:00|197092|197042|197030.3|196880.3|197127.5|197069.9|196949.3|196878.7|814
1671034800000|2022-12-14 16:20:00|197030.4|196880.4|197027|196877|197117|197026.6|196943.3|196845.7|818
1671035100000|2022-12-14 16:25:00|197027.5|196877.5|196989.9|196839.9|197081.5|196984.3|196893.7|196807.3|804
1671035400000|2022-12-14 16:30:00|196992.4|196842.4|197112.5|197062.5|197160.8|197062.5|196940.6|196842.1|800
1671035700000|2022-12-14 16:35:00|197112.3|197062.3|197088.8|197038.8|197196.7|197103.9|196992.1|196895.2|782
1671036000000|2022-12-14 16:40:00|197088.7|197038.7|197008|196858|197134.6|197040.1|196920.1|196825.5|816
1671036300000|2022-12-14 16:45:00|197007.6|196857.6|197047.4|196897.4|197049.3|196962.8|196927.3|196829.7|747
1671036600000|2022-12-14 16:50:00|197047.7|196897.7|197021.6|196971.6|197091.4|196990.5|196977.3|196884.4|745
1671036900000|2022-12-14 16:55:00|197075.3|196925.3|197079.1|196929.1|197083.9|196983.3|196989.3|196890.5|652
1671037200000|2022-12-14 17:00:00|197078.9|196928.9|196953.7|196903.7|197161.6|197061.7|196952.6|196850.4|837
1671037500000|2022-12-14 17:05:00|196953.8|196903.8|197026|196976|197083.7|196987.2|196938.9|196849.1|552
1671037800000|2022-12-14 17:10:00|197029.8|196979.8|197116.4|197066.4|197168.8|197072.7|197004.3|196904|701
1671038100000|2022-12-14 17:15:00|197116.9|197066.9|197048.7|196898.7|197165.7|197067|196992.1|196885.9|705
1671038400000|2022-12-14 17:20:00|197042.2|196892.2|197050.8|196900.8|197085.4|196976.2|196998.2|196886|747
1671038700000|2022-12-14 17:25:00|197050.9|196900.9|197065.7|197015.7|197146.7|197051.6|197019.4|196898|785
1671039000000|2022-12-14 17:30:00|197065.9|197015.9|197164.9|197014.9|197165.9|197068.3|197026.1|196923|692
1671039300000|2022-12-14 17:35:00|197165|197015|197004.4|196854.4|197206.4|197097.4|196943.1|196846.9|752
1671039600000|2022-12-14 17:40:00|197004.5|196854.5|196948.2|196798.2|197010.5|196905.6|196864|196766|866
1671039900000|2022-12-14 17:45:00|196948.1|196798.1|196844.8|196694.8|196951.5|196842|196790.6|196688|757
1671040200000|2022-12-14 17:50:00|196844.9|196694.9|196821.9|196671.9|196849.3|196748.4|196762.2|196661.5|652
1671040500000|2022-12-14 17:55:00|196820.5|196670.5|196875.5|196825.5|196922.7|196829.9|196716.2|196621.2|774
1671040800000|2022-12-14 18:00:00|196871.2|196821.2|196804|196654|196922.9|196821.3|196753.4|196650.7|701
1671041100000|2022-12-14 18:05:00|196805.7|196655.7|196619.9|196569.9|196863.9|196752.1|196619.6|196540.1|852
1671041400000|2022-12-14 18:10:00|196621.4|196571.4|196709.1|196659.1|196760.8|196663.9|196618.3|196517.7|698
1671041700000|2022-12-14 18:15:00|196709|196659|196837|196687|196840.3|196739.5|196659.6|196559.3|713
1671042000000|2022-12-14 18:20:00|196836.4|196686.4|196811.3|196661.3|196922.5|196823.8|196759.4|196655|772
1671042300000|2022-12-14 18:25:00|196807.4|196657.4|196855.4|196705.4|196890.1|196793.9|196749.8|196647.9|773
1671042600000|2022-12-14 18:30:00|196873.5|196723.5|196803|196753|196873.5|196776|196771.7|196683.4|710
1671042900000|2022-12-14 18:35:00|196802.9|196752.9|196740.8|196590.8|196863.5|196790.2|196687.2|196585|862
1671043200000|2022-12-14 18:40:00|196740.7|196590.7|196811.2|196661.2|196864.7|196764.3|196715.8|196565.8|779
1671043500000|2022-12-14 18:45:00|196812.9|196662.9|196786.1|196636.1|196813.9|196715.5|196684.4|196586.4|610
1671043800000|2022-12-14 18:50:00|196785.9|196635.9|196719.5|196569.5|196791.5|196687.7|196543.8|196440.6|834
1671044100000|2022-12-14 18:55:00|196720|196570|196684|196374|196733.7|196570|196498|196374|888
1671044400000|2022-12-14 19:00:00|196683.2|196373.2|196951.4|196801.4|197332.3|197050.5|196681|196371|1116
1671044700000|2022-12-14 19:05:00|196950.7|196800.7|197441.4|197291.4|197580.5|197430.5|196950.6|196800.6|1082
1671045000000|2022-12-14 19:10:00|197443.1|197293.1|197411.1|197261.1|197690.5|197540.5|197361.3|197211.3|1098
1671045300000|2022-12-14 19:15:00|197410.7|197260.7|197300.3|197150.3|197501.9|197351.9|197201.4|197051.4|1114
1671045600000|2022-12-14 19:20:00|197289.1|197139.1|197332.9|197182.9|197379.9|197229.9|197206.5|197056.5|1056
1671045900000|2022-12-14 19:25:00|197331.8|197181.8|197389.6|197239.6|197469.7|197319.7|197253.6|197103.6|1032
1671046200000|2022-12-14 19:30:00|197378.9|197228.9|197623.6|197473.6|197697.8|197547.8|197331.5|197181.5|1155
1671046500000|2022-12-14 19:35:00|197628.6|197478.6|197595.5|197445.5|197640.3|197490.3|197390.4|197240.4|1153
1671046800000|2022-12-14 19:40:00|197594.8|197444.8|197143.4|196993.4|197594.8|197444.8|197057.7|196907.7|1160
1671047100000|2022-12-14 19:45:00|197151.1|197001.1|196814.8|196664.8|197316.2|197166.2|196773.2|196623.2|1136
1671047400000|2022-12-14 19:50:00|196809.6|196659.6|196660.2|196510.2|197066.1|196916.1|196597.8|196447.8|1154
1671047700000|2022-12-14 19:55:00|196657.7|196507.7|196869.9|196719.9|196932.7|196782.7|196527.6|196377.6|1124
1671048000000|2022-12-14 20:00:00|196868.5|196718.5|196700.1|196550.1|196896.4|196746.4|196676.7|196526.7|1065
1671048300000|2022-12-14 20:05:00|196671.3|196521.3|196244.9|196094.9|196697.2|196547.2|196184.8|196034.8|1021
1671048600000|2022-12-14 20:10:00|196245.2|196095.2|196093.1|195943.1|196357.1|196207.1|196027.5|195877.5|1063
1671048900000|2022-12-14 20:15:00|196095.4|195945.4|196075.6|195925.6|196344.9|196194.9|196049.8|195899.8|1032
1671049200000|2022-12-14 20:20:00|196075.8|195925.8|196271.3|196121.3|196272.5|196122.5|196033.3|195883.3|1042
1671049500000|2022-12-14 20:25:00|196271.4|196121.4|196607|196457|196615.5|196465.5|196255.2|196105.2|953
1671049800000|2022-12-14 20:30:00|196605.3|196455.3|196526.6|196376.6|196644.5|196494.5|196484.4|196334.4|993
1671050100000|2022-12-14 20:35:00|196531.4|196381.4|196288.8|196138.8|196531.4|196381.4|196276.5|196126.5|1016
1671050400000|2022-12-14 20:40:00|196286.5|196136.5|196315.8|196165.8|196379.4|196229.4|196212.7|196062.7|918
1671050700000|2022-12-14 20:45:00|196315.7|196165.7|196250.8|196100.8|196346.9|196196.9|196232|196082|824
1671051000000|2022-12-14 20:50:00|196251|196101|196373.5|196223.5|196387.6|196237.6|196222.2|196072.2|812
1671051300000|2022-12-14 20:55:00|196373|196223|196472.2|196322.2|196493.8|196377.5|196304.7|196154.7|818
1671051600000|2022-12-14 21:00:00|196470.9|196320.9|196495.7|196345.7|196506.2|196356.2|196409.1|196259.1|678
1671051900000|2022-12-14 21:05:00|196495.6|196345.6|196431.5|196281.5|196511.1|196361.1|196425.7|196275.7|469
1671052200000|2022-12-14 21:10:00|196431.7|196281.7|196383.1|196233.1|196473.7|196323.7|196358.6|196208.6|674
1671052500000|2022-12-14 21:15:00|196382|196232|196409.3|196259.3|196428.5|196278.5|196364|196214|626
1671052800000|2022-12-14 21:20:00|196409.2|196259.2|196361.9|196211.9|196417.7|196267.7|196355.4|196205.4|446
1671053100000|2022-12-14 21:25:00|196362|196212|196260.5|196110.5|196362|196212|196244.4|196094.4|557
1671053400000|2022-12-14 21:30:00|196259|196109|196260.2|196110.2|196288.3|196138.3|196246.4|196096.4|388
1671053700000|2022-12-14 21:35:00|196260.6|196110.6|196295.8|196145.8|196304.4|196154.4|196260.3|196110.3|758
1671054000000|2022-12-14 21:40:00|196296.1|196146.1|196293.4|196143.4|196299.4|196149.4|196287.9|196137.9|545
1671054300000|2022-12-14 21:45:00|196292.9|196142.9|196291.7|196141.7|196337.1|196187.1|196279.5|196129.5|452
1671054600000|2022-12-14 21:50:00|196291.5|196141.5|196214.6|196064.6|196298.2|196148.2|196209|196059|324
1671054900000|2022-12-14 21:55:00|196214.3|196064.3|196266.5|195997.8|196359.8|196071.6|196111.8|195951|582
1671055200000|2022-12-14 22:00:00|196208.7|196058.7|196508|196198|196563.1|196253.1|196208.7|196055|27
1671055500000|2022-12-14 22:05:00|196557.8|196247.8|196591.8|196281.8|196604.9|196294.9|196554|196244|57
1671055800000|2022-12-14 22:10:00|196592.1|196282.1|196594.6|196284.6|196642.3|196332.3|196544.7|196234.7|53
1671056100000|2022-12-14 22:15:00|196582.7|196272.7|196506.7|196196.7|196587.1|196277.1|196494.4|196184.4|99
1671056400000|2022-12-14 22:20:00|196518.3|196208.3|196500.7|196190.7|196534.9|196224.9|196493.8|196183.8|58
1671056700000|2022-12-14 22:25:00|196500.6|196190.6|196520.1|196210.1|196559.9|196249.9|196465.6|196155.6|252
1671057000000|2022-12-14 22:30:00|196520|196210|196505.8|196195.8|196558|196248|196502.5|196192.5|587
1671057300000|2022-12-14 22:35:00|196526.3|196216.3|196504.3|196194.3|196552.5|196242.5|196499.8|196189.8|887
1671057600000|2022-12-14 22:40:00|196502|196192|196512|196202|196542.4|196232.4|196495.4|196185.4|1026
1671057900000|2022-12-14 22:45:00|196500|196190|196516.6|196206.6|196531.7|196221.7|196495.7|196185.7|920
1671058200000|2022-12-14 22:50:00|196522|196212|196526.9|196216.9|196555.6|196245.6|196501|196191|540
1671058500000|2022-12-14 22:55:00|196529|196219|196514.7|196204.7|196571.5|196261.5|196431.5|196121.5|167
1671058800000|2022-12-14 23:00:00|196517.5|196207.5|196391.5|196241.5|196580.4|196270.4|196354.6|196115.7|435
1671059100000|2022-12-14 23:05:00|196391.6|196241.6|196399.5|196136.4|196484.6|196270|196342.2|196123.9|237
1671059400000|2022-12-14 23:10:00|196382.2|196122.5|196345.5|196195.5|196513.5|196363.5|196225.7|196012|483
1671059700000|2022-12-14 23:15:00|196348|196198|196253.1|196103.1|196359|196209|196180.4|196030.4|344
1671060000000|2022-12-14 23:20:00|196253|196103|196241.7|196091.7|196259.6|196109.6|196233.7|196083.7|264
1671060300000|2022-12-14 23:25:00|196241.5|196091.5|196256.8|196106.8|196264.3|196114.3|196236.3|196086.3|229
1671060600000|2022-12-14 23:30:00|196256.6|196106.6|196279.5|196129.5|196288.4|196138.4|196248.6|196098.6|186
1671060900000|2022-12-14 23:35:00|196279.4|196129.4|196322.5|196172.5|196332.5|196182.5|196270|196120|230
1671061200000|2022-12-14 23:40:00|196321.1|196171.1|196372.9|196222.9|196428.1|196278.1|196309.8|196117.2|205
1671061500000|2022-12-14 23:45:00|196369.1|196219.1|196351|196201|196376.1|196226.1|196345|196195|207
1671061800000|2022-12-14 23:50:00|196346.8|196196.8|196351.2|196201.2|196387.9|196237.9|196341.3|196191.3|297
1671062100000|2022-12-14 23:55:00|196354.2|196204.2|196333.2|196183.2|196381|196231|196307.7|196157.7|236
1671062400000|2022-12-15 00:00:00|196333.7|196183.7|196417.6|196267.6|196426.5|196276.5|196322.3|196172.3|453
1671062700000|2022-12-15 00:05:00|196423.1|196273.1|196413.5|196263.5|196459.3|196309.3|196399.7|196249.7|410
1671063000000|2022-12-15 00:10:00|196414.2|196264.2|196359.7|196209.7|196462.6|196312.6|196354|196204|421
1671063300000|2022-12-15 00:15:00|196359.8|196209.8|196353.3|196203.3|196382.7|196232.7|196322.9|196172.9|368
1671063600000|2022-12-15 00:20:00|196350.5|196200.5|196377.5|196227.5|196378.8|196228.8|196327.6|196177.6|435
1671063900000|2022-12-15 00:25:00|196378.9|196228.9|196375.3|196225.3|196387.7|196237.7|196347.8|196197.8|340
1671064200000|2022-12-15 00:30:00|196375.4|196225.4|196376.2|196226.2|196416.4|196266.4|196365.7|196215.7|285
1671064500000|2022-12-15 00:35:00|196375.3|196225.3|196398.1|196248.1|196411.2|196261.2|196358.9|196208.9|322
1671064800000|2022-12-15 00:40:00|196408.9|196258.9|196356.9|196206.9|196430.5|196280.5|196354.6|196204.6|329
1671065100000|2022-12-15 00:45:00|196357|196207|196396.8|196246.8|196415.5|196265.5|196356.8|196206.8|433
1671065400000|2022-12-15 00:50:00|196396.9|196246.9|196371|196221|196418.5|196268.5|196363.6|196213.6|493
1671065700000|2022-12-15 00:55:00|196370.1|196220.1|196392.4|196242.4|196399.1|196249.1|196359.7|196209.7|498
1671066000000|2022-12-15 01:00:00|196393.1|196243.1|196400.6|196250.6|196426.5|196276.5|196393.1|196243.1|437
1671066300000|2022-12-15 01:05:00|196404.7|196254.7|196402.9|196252.9|196419.9|196269.9|196388.4|196238.4|485
1671066600000|2022-12-15 01:10:00|196402.1|196252.1|196408.9|196258.9|196431.8|196281.8|196380.1|196230.1|645
1671066900000|2022-12-15 01:15:00|196412.4|196262.4|196489|196339|196530.9|196380.9|196407.8|196257.8|609
1671067200000|2022-12-15 01:20:00|196487.7|196337.7|196447.3|196297.3|196509.5|196359.5|196446.9|196296.9|730
1671067500000|2022-12-15 01:25:00|196447.9|196297.9|196435.9|196285.9|196479.1|196329.1|196428.9|196278.9|579
1671067800000|2022-12-15 01:30:00|196434.8|196284.8|196447.5|196297.5|196450|196300|196407.7|196257.7|452
1671068100000|2022-12-15 01:35:00|196447.6|196297.6|196443.7|196293.7|196461.5|196311.5|196427.1|196277.1|507
1671068400000|2022-12-15 01:40:00|196441.9|196291.9|196483.7|196333.7|196490.5|196340.5|196441.9|196291.9|549
1671068700000|2022-12-15 01:45:00|196483.6|196333.6|196527.2|196377.2|196531.7|196381.7|196473.1|196323.1|502
1671069000000|2022-12-15 01:50:00|196527.4|196377.4|196559.3|196409.3|196571.4|196421.4|196519.9|196369.9|704
1671069300000|2022-12-15 01:55:00|196559.5|196409.5|196524.9|196374.9|196566.7|196416.7|196523|196373|616
1671069600000|2022-12-15 02:00:00|196524|196374|196572.8|196422.8|196573.1|196423.1|196522.8|196372.8|489
1671069900000|2022-12-15 02:05:00|196572.6|196422.6|196533|196383|196574.5|196424.5|196517.9|196367.9|604
1671070200000|2022-12-15 02:10:00|196532.4|196382.4|196522.1|196372.1|196552.6|196402.6|196519|196369|599
1671070500000|2022-12-15 02:15:00|196522.6|196372.6|196564.8|196414.8|196565.3|196415.3|196507.7|196357.7|565
1671070800000|2022-12-15 02:20:00|196564.5|196414.5|196590.8|196440.8|196607.8|196457.8|196538.1|196388.1|638
1671071100000|2022-12-15 02:25:00|196589.5|196439.5|196596|196446|196607.8|196457.8|196545.7|196274|571
1671071400000|2022-12-15 02:30:00|196595.6|196445.6|196569.4|196419.4|196657.5|196449.8|196552.7|196347.5|517
1671071700000|2022-12-15 02:35:00|196568.7|196418.7|196567.2|196417.2|196576.6|196426.6|196554.2|196404.2|528
1671072000000|2022-12-15 02:40:00|196566.7|196416.7|196525.2|196375.2|196577.9|196427.9|196522.2|196372.2|425
1671072300000|2022-12-15 02:45:00|196524.9|196374.9|196535.1|196385.1|196547.3|196397.3|196517|196367|347
1671072600000|2022-12-15 02:50:00|196535|196385|196521.2|196371.2|196540.2|196390.2|196511.4|196361.4|385
1671072900000|2022-12-15 02:55:00|196521.1|196371.1|196541.3|196391.3|196566.9|196416.9|196517.8|196367.8|413
1671073200000|2022-12-15 03:00:00|196558.9|196408.9|196624|196474|196637|196487|196541.2|196391.2|451
1671073500000|2022-12-15 03:05:00|196624.4|196474.4|196616.4|196466.4|196624.4|196474.4|196594.9|196444.9|547
1671073800000|2022-12-15 03:10:00|196615.2|196465.2|196557.1|196407.1|196618.5|196468.5|196509.8|196359.8|545
1671074100000|2022-12-15 03:15:00|196544.4|196394.4|196523.8|196373.8|196569.2|196419.2|196521.3|196371.3|599
1671074400000|2022-12-15 03:20:00|196523|196373|196511.9|196361.9|196539.9|196389.9|196500.1|196350.1|616
1671074700000|2022-12-15 03:25:00|196501.9|196351.9|196513.3|196363.3|196524.3|196374.3|196488.9|196338.9|513
1671075000000|2022-12-15 03:30:00|196513.4|196363.4|196555|196405|196562.2|196412.2|196497.7|196347.7|472
1671075300000|2022-12-15 03:35:00|196554.7|196404.7|196565|196415|196572|196422|196534.3|196384.3|458
1671075600000|2022-12-15 03:40:00|196564.7|196414.7|196559.1|196409.1|196586.7|196436.7|196549.6|196399.6|498
1671075900000|2022-12-15 03:45:00|196562.8|196412.8|196550.6|196400.6|196571.9|196421.9|196530|196380|509
1671076200000|2022-12-15 03:50:00|196550.4|196400.4|196580.3|196430.3|196582.9|196432.9|196545|196395|283
1671076500000|2022-12-15 03:55:00|196580.1|196430.1|196602.4|196452.4|196619.6|196469.6|196577.5|196427.5|387
1671076800000|2022-12-15 04:00:00|196601.2|196451.2|196615.3|196465.3|196621.4|196471.4|196578.6|196428.6|367
1671077100000|2022-12-15 04:05:00|196612.8|196462.8|196584.5|196434.5|196612.8|196462.8|196577.6|196427.6|284
1671077400000|2022-12-15 04:10:00|196583.9|196433.9|196598.9|196448.9|196614.5|196464.5|196574.9|196424.9|305
1671077700000|2022-12-15 04:15:00|196599.8|196449.8|196606.3|196456.3|196624|196474|196562.3|196412.3|371
1671078000000|2022-12-15 04:20:00|196604.8|196454.8|196581.1|196431.1|196631.5|196481.5|196578.7|196428.7|282
1671078300000|2022-12-15 04:25:00|196582.2|196432.2|196578.9|196428.9|196598.6|196448.6|196578.6|196428.6|183
1671078600000|2022-12-15 04:30:00|196579.4|196429.4|196618.7|196468.7|196641.7|196491.7|196577.7|196427.7|233
1671078900000|2022-12-15 04:35:00|196618.8|196468.8|196619.9|196469.9|196633.5|196483.5|196615.7|196465.7|226
1671079200000|2022-12-15 04:40:00|196619.6|196469.6|196617.3|196467.3|196629.1|196479.1|196614|196464|220
1671079500000|2022-12-15 04:45:00|196617.2|196467.2|196617.6|196467.6|196624|196474|196611.7|196461.7|213
1671079800000|2022-12-15 04:50:00|196618.1|196468.1|196641|196491|196641.5|196491.5|196608.8|196458.8|274
1671080100000|2022-12-15 04:55:00|196641.7|196491.7|196691.7|196541.7|196704.1|196554.1|196641.7|196491.7|304
1671080400000|2022-12-15 05:00:00|196694.1|196544.1|196699.9|196549.9|196744.8|196594.8|196685.5|196535.5|305
1671080700000|2022-12-15 05:05:00|196700.6|196550.6|196734.1|196584.1|196744|196594|196682.7|196532.7|291
1671081000000|2022-12-15 05:10:00|196737.1|196587.1|196773.7|196623.7|196777.6|196627.6|196707.8|196557.8|196
1671081300000|2022-12-15 05:15:00|196772.5|196622.5|196770.1|196620.1|196777.9|196627.9|196767.2|196617.2|320
1671081600000|2022-12-15 05:20:00|196771.5|196621.5|196758.9|196608.9|196780.1|196630.1|196728.9|196578.9|285
1671081900000|2022-12-15 05:25:00|196755.8|196605.8|196738.6|196588.6|196780.8|196630.8|196730|196580|252
1671082200000|2022-12-15 05:30:00|196737.9|196587.9|196735.6|196585.6|196753.5|196603.5|196726.7|196576.7|233
1671082500000|2022-12-15 05:35:00|196734.9|196584.9|196730.9|196580.9|196737.4|196587.4|196718.7|196568.7|291
1671082800000|2022-12-15 05:40:00|196731.2|196581.2|196743.4|196593.4|196743.4|196593.4|196719.4|196569.4|429
1671083100000|2022-12-15 05:45:00|196744.2|196594.2|196736.9|196586.9|196744.3|196594.3|196727.4|196577.4|425
1671083400000|2022-12-15 05:50:00|196733.2|196583.2|196728.1|196578.1|196747|196597|196719.9|196569.9|423
1671083700000|2022-12-15 05:55:00|196727.4|196577.4|196693.7|196543.7|196737.6|196587.6|196682.3|196532.3|321
1671084000000|2022-12-15 06:00:00|196691|196541|196692.7|196542.7|196703.8|196553.8|196687.4|196537.4|504
1671084300000|2022-12-15 06:05:00|196692.8|196542.8|196682.2|196532.2|196698.4|196548.4|196665.6|196515.6|451
1671084600000|2022-12-15 06:10:00|196678.2|196528.2|196712.2|196562.2|196718.8|196568.8|196678.2|196528.2|456
1671084900000|2022-12-15 06:15:00|196712.1|196562.1|196698.9|196548.9|196712.1|196562.1|196656.6|196506.6|460
1671085200000|2022-12-15 06:20:00|196696.3|196546.3|196703.1|196553.1|196709.8|196559.8|196687.6|196537.6|357
1671085500000|2022-12-15 06:25:00|196698.1|196548.1|196704.4|196554.4|196710.6|196560.6|196697.6|196547.6|303
1671085800000|2022-12-15 06:30:00|196703.9|196553.9|196710.4|196560.4|196721.9|196571.9|196699|196549|569
1671086100000|2022-12-15 06:35:00|196711|196561|196694.6|196544.6|196719|196569|196694.1|196544.1|448
1671086400000|2022-12-15 06:40:00|196694.1|196544.1|196641.2|196491.2|196706.3|196556.3|196629.4|196479.4|518
1671086700000|2022-12-15 06:45:00|196642.5|196492.5|196661.9|196511.9|196664.7|196514.7|196611|196461|476
1671087000000|2022-12-15 06:50:00|196662.1|196512.1|196693.8|196543.8|196695.7|196545.7|196657.3|196507.3|485
1671087300000|2022-12-15 06:55:00|196693.6|196543.6|196693.9|196543.9|196713.4|196563.4|196688.3|196538.3|368
1671087600000|2022-12-15 07:00:00|196692.9|196542.9|196823.1|196673.1|196865|196715|196692.9|196542.9|620
1671087900000|2022-12-15 07:05:00|196823.3|196673.3|196856.9|196706.9|196864.2|196714.2|196823|196673|499
1671088200000|2022-12-15 07:10:00|196857.3|196707.3|196858.5|196708.5|196866.8|196716.8|196810.3|196660.3|558
1671088500000|2022-12-15 07:15:00|196853.8|196703.8|196940.8|196790.8|196943.9|196793.9|196852.9|196702.9|578
1671088800000|2022-12-15 07:20:00|196941.4|196791.4|196909.7|196759.7|196950.1|196800.1|196903.8|196753.8|555
1671089100000|2022-12-15 07:25:00|196909.5|196759.5|196900.9|196750.9|196943.6|196793.6|196895.4|196745.4|609
1671089400000|2022-12-15 07:30:00|196900|196750|196905.2|196755.2|196936.7|196786.7|196857.9|196707.9|545
1671089700000|2022-12-15 07:35:00|196900.9|196750.9|196971.7|196821.7|196973.6|196823.6|196900|196750|529
1671090000000|2022-12-15 07:40:00|196971.2|196821.2|196911.5|196761.5|196971.7|196821.7|196888.9|196738.9|693
1671090300000|2022-12-15 07:45:00|196911|196761|196927.8|196777.8|196928.5|196778.5|196896.8|196746.8|624
1671090600000|2022-12-15 07:50:00|196927.3|196777.3|196965.7|196815.7|197026.5|196876.5|196924.6|196774.6|699
1671090900000|2022-12-15 07:55:00|196966.5|196816.5|197135.1|196985.1|197142|197012.4|196964.8|196814.8|704
1671091200000|2022-12-15 08:00:00|197136.9|196986.9|197326.1|197176.1|197334.2|197184.2|197110.3|196972.7|797
1671091500000|2022-12-15 08:05:00|197325.3|197175.3|197489.2|197339.2|197494.4|197344.4|197325.3|197175.3|780
1671091800000|2022-12-15 08:10:00|197486.4|197336.4|197548.4|197398.4|197566.8|197416.8|197387.8|197237.8|759
1671092100000|2022-12-15 08:15:00|197557.6|197407.6|197557|197407|197656.3|197506.3|197437.1|197287.1|626
1671092400000|2022-12-15 08:20:00|197557.1|197407.1|197548.4|197398.4|197586.3|197436.3|197450.3|197348|738
1671092700000|2022-12-15 08:25:00|197548|197398|197474.1|197324.1|197548.1|197398.1|197424.9|197274.9|712
1671093000000|2022-12-15 08:30:00|197473.4|197323.4|197400.2|197250.2|197514.6|197364.6|197400|197250|523
1671093300000|2022-12-15 08:35:00|197400.1|197250.1|197565|197415|197565|197415|197345.6|197195.6|794
1671093600000|2022-12-15 08:40:00|197563.5|197413.5|197596.8|197446.8|197637.9|197487.9|197513.1|197363.1|772
1671093900000|2022-12-15 08:45:00|197596.9|197446.9|197607.1|197457.1|197609.6|197459.6|197485.7|197335.7|725
1671094200000|2022-12-15 08:50:00|197607.8|197457.8|197422.5|197272.5|197607.8|197457.8|197374.3|197269|695
1671094500000|2022-12-15 08:55:00|197423.3|197273.3|197466.6|197316.6|197505.6|197355.6|197356.8|197246.1|624
1671094800000|2022-12-15 09:00:00|197447.5|197297.5|197597.8|197447.8|197600.6|197450.6|197428.4|197278.4|732
1671095100000|2022-12-15 09:05:00|197597.3|197447.3|197555.1|197405.1|197620.3|197470.3|197523.8|197373.8|717
1671095400000|2022-12-15 09:10:00|197554.8|197404.8|197764.7|197614.7|197765.9|197615.9|197548.3|197398.3|759
1671095700000|2022-12-15 09:15:00|197765|197615|197629.4|197479.4|197800.3|197650.3|197625.6|197475.6|703
1671096000000|2022-12-15 09:20:00|197631.5|197481.5|197718.7|197568.7|197719.6|197569.6|197630|197480|629
1671096300000|2022-12-15 09:25:00|197718.6|197568.6|197606.5|197456.5|197719.3|197569.3|197555.5|197405.5|698
1671096600000|2022-12-15 09:30:00|197604.6|197454.6|197530.5|197380.5|197617.4|197467.4|197530.1|197380.1|668
1671096900000|2022-12-15 09:35:00|197533.1|197383.1|197637|197487|197644.2|197494.2|197484.8|197334.8|822
1671097200000|2022-12-15 09:40:00|197636.6|197486.6|197514|197364|197641.6|197491.6|197507.6|197357.6|705
1671097500000|2022-12-15 09:45:00|197513.8|197363.8|197469.9|197319.9|197565.7|197415.7|197462.4|197312.4|525
1671097800000|2022-12-15 09:50:00|197468.7|197318.7|197467.1|197317.1|197518.5|197368.5|197447.7|197297.7|618
1671098100000|2022-12-15 09:55:00|197468.8|197318.8|197301.4|197151.4|197511.8|197361.8|197299.8|197149.8|681
1671098400000|2022-12-15 10:00:00|197301.1|197151.1|197310.1|197160.1|197320|197170|197267|197117|711
1671098700000|2022-12-15 10:05:00|197309.9|197159.9|197263.3|197113.3|197319.5|197169.5|197259.3|197109.3|523
1671099000000|2022-12-15 10:10:00|197261.7|197111.7|197308.3|197158.3|197316|197166|197251.3|197101.3|516
1671099300000|2022-12-15 10:15:00|197308.6|197158.6|197247.7|197097.7|197320.7|197170.7|197222.7|197072.7|558
1671099600000|2022-12-15 10:20:00|197248.1|197098.1|197301.8|197151.8|197347.9|197197.9|197244.5|197094.5|569
1671099900000|2022-12-15 10:25:00|197302.1|197152.1|197287.9|197137.9|197356.8|197206.8|197241.3|197091.3|653
1671100200000|2022-12-15 10:30:00|197288.2|197138.2|197388.6|197238.6|197404.3|197254.3|197238.6|197088.6|659
1671100500000|2022-12-15 10:35:00|197388.7|197238.7|197402.4|197252.4|197409|197259|197349.6|197199.6|613
1671100800000|2022-12-15 10:40:00|197402|197252|197427.7|197277.7|197432.4|197282.4|197342.1|197192.1|519
1671101100000|2022-12-15 10:45:00|197430.4|197280.4|197471.8|197321.8|197491.4|197341.4|197418|197268|647
1671101400000|2022-12-15 10:50:00|197471.6|197321.6|197446.5|197296.5|197528.9|197378.9|197440.5|197290.5|626
1671101700000|2022-12-15 10:55:00|197446.6|197296.6|197285.6|197135.6|197487.2|197337.2|197283.2|197133.2|559
1671102000000|2022-12-15 11:00:00|197284.6|197134.6|197399.7|197249.7|197410.8|197260.8|197250.8|197100.8|673
1671102300000|2022-12-15 11:05:00|197399.8|197249.8|197432.3|197282.3|197441.1|197291.1|197373.1|197223.1|618
1671102600000|2022-12-15 11:10:00|197436.9|197286.9|197449.6|197299.6|197487.9|197337.9|197387|197237|582
1671102900000|2022-12-15 11:15:00|197449.7|197299.7|197363.5|197213.5|197453.6|197303.6|197354.7|197204.7|581
1671103200000|2022-12-15 11:20:00|197363.9|197213.9|197325.4|197175.4|197364.1|197214.1|197264|197114|692
1671103500000|2022-12-15 11:25:00|197326.8|197176.8|197309.1|197159.1|197374.8|197231.1|197279.8|197130.7|661
1671103800000|2022-12-15 11:30:00|197309.5|197159.5|197363.4|197213.4|197366.3|197216.3|197286.5|197136.5|533
1671104100000|2022-12-15 11:35:00|197363.2|197213.2|197365.5|197215.5|197373.8|197223.8|197327|197177|683
1671104400000|2022-12-15 11:40:00|197364.5|197214.5|197366.5|197216.5|197375.4|197225.4|197353.6|197203.6|426
1671104700000|2022-12-15 11:45:00|197366.6|197216.6|197282.8|197132.8|197373.1|197223.1|197278.6|197128.6|586
1671105000000|2022-12-15 11:50:00|197282.7|197132.7|197326.9|197176.9|197333|197183|197255.7|197105.7|558
1671105300000|2022-12-15 11:55:00|197327|197177|197289.7|197139.7|197372.8|197222.8|197289.7|197139.7|632
1671105600000|2022-12-15 12:00:00|197289.6|197139.6|197478|197328|197481.6|197331.6|197288.2|197138.2|685
1671105900000|2022-12-15 12:05:00|197478.2|197328.2|197413.7|197263.7|197505.5|197389.2|197353.4|197253.8|682
1671106200000|2022-12-15 12:10:00|197413.6|197263.6|197357.3|197207.3|197413.9|197295.7|197302.1|197171.2|449
1671106500000|2022-12-15 12:15:00|197357.2|197207.2|197172.4|197022.4|197360.7|197234|197171.2|197021.2|696
1671106800000|2022-12-15 12:20:00|197171.9|197021.9|197157|197007|197197.1|197047.1|197037.6|196887.6|847
1671107100000|2022-12-15 12:25:00|197156.7|197006.7|196985.7|196835.7|197183.1|197033.1|196927.3|196803.7|906
1671107400000|2022-12-15 12:30:00|196987.8|196837.8|196904.1|196854.1|197109|196964.5|196896.4|196773.7|770
1671107700000|2022-12-15 12:35:00|196903.9|196853.9|196834.8|196784.8|196988|196887|196806.8|196685.2|746
1671108000000|2022-12-15 12:40:00|196874.2|196724.2|196869.5|196719.5|196923.1|196811.4|196743.9|196643.6|779
1671108300000|2022-12-15 12:45:00|196871.4|196721.4|196917.6|196767.6|196953.1|196850.2|196715.5|196614.8|778
1671108600000|2022-12-15 12:50:00|196917.8|196767.8|197008.8|196858.8|197019.5|196900.5|196890|196740|703
1671108900000|2022-12-15 12:55:00|197008.6|196858.6|196999.4|196949.4|197089.2|196990.3|196918.3|196820|883
1671109200000|2022-12-15 13:00:00|197000.3|196950.3|197258|197108|197301.5|197200.7|196917|196826.5|856
1671109500000|2022-12-15 13:05:00|197257.5|197107.5|197278.3|197128.3|197407.9|197288|197226.5|197107.4|800
1671109800000|2022-12-15 13:10:00|197274.9|197124.9|197259.1|197109.1|197297.5|197184.1|197212.8|197062.8|729
1671110100000|2022-12-15 13:15:00|197264.4|197114.4|197140.8|196990.8|197274|197124|197017.5|196867.5|918
1671110400000|2022-12-15 13:20:00|197130.2|196980.2|197410.9|197260.9|197413.4|197310.1|197130.2|196980.2|916
1671110700000|2022-12-15 13:25:00|197411.3|197261.3|197466.7|197316.7|197492.9|197355.2|197350.7|197200.7|895
1671111000000|2022-12-15 13:30:00|197478.7|197328.7|197379.5|197229.5|197538.2|197369|197268.7|197118.7|945
1671111300000|2022-12-15 13:35:00|197381|197231|197458.4|197308.4|197499.8|197393.3|197361.6|197211.6|868
1671111600000|2022-12-15 13:40:00|197459.1|197309.1|197451.9|197301.9|197504|197398.6|197397.9|197247.9|880
1671111900000|2022-12-15 13:45:00|197448.9|197298.9|197410.6|197260.6|197516.7|197366.7|197395.6|197245.6|973
1671112200000|2022-12-15 13:50:00|197412.6|197262.6|197455.5|197305.5|197547.7|197397.7|197390.3|197240.3|911
1671112500000|2022-12-15 13:55:00|197455.3|197305.3|197401.7|197251.7|197485.7|197336.3|197357.6|197207.6|969
1671112800000|2022-12-15 14:00:00|197402.6|197252.6|197289.8|197139.8|197432.3|197282.3|197235.1|197133.5|902
1671113100000|2022-12-15 14:05:00|197290.1|197140.1|197346.3|197296.3|197430.1|197330.4|197230.4|197110.9|896
1671113400000|2022-12-15 14:10:00|197394.5|197244.5|197702.4|197552.4|197719.8|197569.8|197382.3|197244.5|921
1671113700000|2022-12-15 14:15:00|197703.1|197553.1|198199.8|198049.8|198204.2|198054.2|197679.6|197550|975
1671114000000|2022-12-15 14:20:00|198197.3|198047.3|198013|197863|198243.6|198093.6|197984.8|197849.7|909
1671114300000|2022-12-15 14:25:00|198012.6|197862.6|197818|197668|198028.4|197878.4|197712.3|197583.5|790
1671114600000|2022-12-15 14:30:00|197818.5|197668.5|197773.2|197623.2|197879.9|197729.9|197672.6|197566.6|991
1671114900000|2022-12-15 14:35:00|197772.9|197622.9|197869.8|197719.8|198144.2|198025.3|197765.3|197615.3|1010
1671115200000|2022-12-15 14:40:00|197868.6|197718.6|197933.8|197783.8|198040.5|197890.5|197827.4|197708.4|1018
1671115500000|2022-12-15 14:45:00|197933.6|197783.6|198124.7|197974.7|198152.5|198037.4|197855.7|197739.1|976
1671115800000|2022-12-15 14:50:00|198124.3|197974.3|198116.5|197966.5|198216.4|198103.3|198063.5|197957.1|913
1671116100000|2022-12-15 14:55:00|198115.8|197965.8|197998.6|197848.6|198132.5|198031.9|197944.1|197827.9|862
1671116400000|2022-12-15 15:00:00|197995.8|197845.8|198084.9|197934.9|198122|198024.2|197919.8|197816.4|921
1671116700000|2022-12-15 15:05:00|198075.7|197925.7|198267.2|198217.2|198334.7|198263.5|198031.3|197925.7|914
1671117000000|2022-12-15 15:10:00|198266.8|198216.8|198293.3|198143.3|198363.8|198262.8|198184|198106.2|921
1671117300000|2022-12-15 15:15:00|198292.4|198142.4|198440.2|198290.2|198450|198346.2|198241.1|198141.7|951
1671117600000|2022-12-15 15:20:00|198440.1|198290.1|198373.5|198323.5|198517|198422.9|198303.1|198204.3|868
1671117900000|2022-12-15 15:25:00|198373.1|198323.1|198362.2|198212.2|198472.7|198373.1|198262.4|198161.5|950
1671118200000|2022-12-15 15:30:00|198363.6|198213.6|198485.8|198335.8|198649.3|198499.3|198349.1|198213.6|937
1671118500000|2022-12-15 15:35:00|198487.2|198337.2|198336|198186|198490.8|198340.8|198315.7|198180.2|903
1671118800000|2022-12-15 15:40:00|198335.4|198185.4|198355.3|198205.3|198478.9|198363.3|198299.1|198180.3|833
1671119100000|2022-12-15 15:45:00|198355.5|198205.5|198249|198099|198421.7|198312.9|198184.1|198090.7|835
1671119400000|2022-12-15 15:50:00|198246.6|198096.6|198231.6|198181.6|198360.6|198257|198194.1|198088.7|785
1671119700000|2022-12-15 15:55:00|198279.8|198129.8|198238.1|198088.1|198307.4|198209|198076.9|197978.6|779
1671120000000|2022-12-15 16:00:00|198235.6|198085.6|198132.6|197982.6|198236.6|198129.7|198057.5|197956.3|820
1671120300000|2022-12-15 16:05:00|198132.5|197982.5|198058.9|197908.9|198210.1|198061.8|197999|197895|758
1671120600000|2022-12-15 16:10:00|198057.8|197907.8|198099.2|197949.2|198139.7|198040.4|197946.5|197838.4|781
1671120900000|2022-12-15 16:15:00|198100.7|197950.7|198119|198069|198203|198105.6|198054.1|197950.7|869
1671121200000|2022-12-15 16:20:00|198118.3|198068.3|198128.5|197978.5|198177.4|198073.4|198027.6|197928|807
1671121500000|2022-12-15 16:25:00|198128.2|197978.2|198068.4|197918.4|198158.8|198058.2|198044.8|197913.3|735
1671121800000|2022-12-15 16:30:00|198068.8|197918.8|197928.6|197878.6|198075.2|197978.3|197927.7|197833.5|769
1671122100000|2022-12-15 16:35:00|197934.3|197884.3|197942.7|197792.7|198005.1|197905.4|197885.9|197786.2|686
1671122400000|2022-12-15 16:40:00|197943|197793|197964.5|197814.5|197998.4|197898.4|197887.1|197786.4|721
1671122700000|2022-12-15 16:45:00|197964.6|197814.6|197920.5|197770.5|197964.7|197851.3|197841.8|197732.5|784
1671123000000|2022-12-15 16:50:00|197920.3|197770.3|197849.2|197699.2|197960.4|197860.8|197737.2|197634.7|867
1671123300000|2022-12-15 16:55:00|197849.3|197699.3|197909|197859|197957|197865.5|197787.2|197686.2|712
1671123600000|2022-12-15 17:00:00|197908.4|197858.4|197805.9|197655.9|197910.1|197860.1|197750.8|197651.2|817
1671123900000|2022-12-15 17:05:00|197806.1|197656.1|197866.8|197816.8|197889.5|197816.8|197685.7|197584.6|847
1671124200000|2022-12-15 17:10:00|197927.3|197777.3|197749.3|197599.3|197974.2|197874.7|197689.7|197582.4|802
1671124500000|2022-12-15 17:15:00|197750.6|197600.6|197648.1|197498.1|197829.3|197729.9|197598.6|197462|869
1671124800000|2022-12-15 17:20:00|197649.1|197499.1|197544.7|197394.7|197654.2|197552.2|197453.1|197353.5|730
1671125100000|2022-12-15 17:25:00|197546.9|197396.9|197525.8|197375.8|197658.7|197557.3|197488.2|197375.8|792
1671125400000|2022-12-15 17:30:00|197525.6|197375.6|197567.1|197417.1|197567.3|197465.3|197411.1|197318.3|795
1671125700000|2022-12-15 17:35:00|197566.6|197416.6|197514.4|197364.4|197628.3|197527.4|197466.6|197360.5|730
1671126000000|2022-12-15 17:40:00|197514|197364|197487.5|197437.5|197538.5|197437.7|197318|197209.8|807
1671126300000|2022-12-15 17:45:00|197487.3|197437.3|197542.1|197392.1|197618.6|197520.9|197478.9|197359.3|668
1671126600000|2022-12-15 17:50:00|197541.9|197391.9|197491.4|197441.4|197573.8|197474.3|197469|197355.3|534
1671126900000|2022-12-15 17:55:00|197491.1|197441.1|197494|197444|197541.9|197450.1|197468.4|197380.5|743
1671127200000|2022-12-15 18:00:00|197489|197439|197604.9|197554.9|197661.3|197561|197485.5|197386.3|709
1671127500000|2022-12-15 18:05:00|197604.4|197554.4|197624.5|197574.5|197683.4|197596.1|197560|197460.1|680
1671127800000|2022-12-15 18:10:00|197624.7|197574.7|197646.6|197596.6|197703.4|197601|197554.2|197468|565
1671128100000|2022-12-15 18:15:00|197648.9|197598.9|197683.4|197633.4|197733|197641.7|197601.6|197539.9|496
1671128400000|2022-12-15 18:20:00|197683.5|197633.5|197620.8|197570.8|197750.2|197666.5|197607.9|197535.5|574
1671128700000|2022-12-15 18:25:00|197622.2|197572.2|197664.3|197614.3|197681.3|197618.3|197590.7|197516|626
1671129000000|2022-12-15 18:30:00|197664.7|197614.7|197672.4|197522.4|197753.5|197645.8|197619.9|197519.2|540
1671129300000|2022-12-15 18:35:00|197672.1|197522.1|197619.4|197469.4|197675.1|197561.3|197581.5|197468.1|653
1671129600000|2022-12-15 18:40:00|197619.5|197469.5|197536|197386|197620.6|197479.1|197469.7|197369.2|506
1671129900000|2022-12-15 18:45:00|197538.6|197388.6|197187.7|197137.7|197538.6|197412.4|197187.7|197086.8|576
1671130200000|2022-12-15 18:50:00|197187.5|197137.5|197036.8|196886.8|197207.1|197137.5|197036.3|196886.3|677
1671130500000|2022-12-15 18:55:00|197034.9|196884.9|197179.3|196899.8|197313.2|197042.3|197025|196875|816
1671130800000|2022-12-15 19:00:00|197178.9|196899|197293.3|197143.3|197433.9|197283.9|197075.1|196845.9|719
1671131100000|2022-12-15 19:05:00|197292.1|197142.1|197241.4|197091.4|197361.4|197211.4|197188|197078.4|730
1671131400000|2022-12-15 19:10:00|197242.1|197092.1|197264.2|197214.2|197330.9|197229.7|197176.9|197060.6|641
1671131700000|2022-12-15 19:15:00|197266.1|197216.1|197226.3|197076.3|197320.7|197220.6|197146.1|197046|618
1671132000000|2022-12-15 19:20:00|197226|197076|197334.7|197284.7|197392.8|197288.5|197173.5|197072.6|512
1671132300000|2022-12-15 19:25:00|197334.4|197284.4|197392.7|197342.7|197504.7|197397.4|197329.9|197227.7|621
1671132600000|2022-12-15 19:30:00|197392.3|197342.3|197393.7|197243.7|197456.1|197356|197297.2|197195.9|677
1671132900000|2022-12-15 19:35:00|197393.5|197243.5|197407.9|197257.9|197419.3|197313.9|197245.5|197145.6|779
1671133200000|2022-12-15 19:40:00|197407.8|197257.8|197332.8|197182.8|197438.9|197345.5|197261.9|197162.9|643
1671133500000|2022-12-15 19:45:00|197332.6|197182.6|197423|197273|197425.4|197321.4|197329.1|197179.1|637
1671133800000|2022-12-15 19:50:00|197419.9|197269.9|197390.9|197240.9|197462.5|197312.5|197342.4|197230.5|676
1671134100000|2022-12-15 19:55:00|197389.5|197239.5|197398.2|197248.2|197457.4|197350.3|197340|197228.7|670
1671134400000|2022-12-15 20:00:00|197396.5|197246.5|197347|197197|197429.3|197316.4|197282.9|197182.3|629
1671134700000|2022-12-15 20:05:00|197347.7|197197.7|197403.6|197253.6|197419|197307.6|197343.1|197193.1|703
1671135000000|2022-12-15 20:10:00|197405.4|197255.4|197441.7|197291.7|197471.2|197349.5|197399.2|197255.4|569
1671135300000|2022-12-15 20:15:00|197440.8|197290.8|197455.4|197305.4|197458.1|197308.1|197383.9|197233.9|578
1671135600000|2022-12-15 20:20:00|197450.8|197300.8|197364.9|197214.9|197458.3|197330.9|197319.8|197213.4|428
1671135900000|2022-12-15 20:25:00|197364.7|197214.7|197377.3|197227.3|197415.5|197269.5|197301.8|197202.8|556
1671136200000|2022-12-15 20:30:00|197377.2|197227.2|197392.4|197242.4|197406.7|197274.6|197324.6|197219.3|650
1671136500000|2022-12-15 20:35:00|197392.5|197242.5|197384.9|197234.9|197406.7|197256.7|197374.4|197224.4|586
1671136800000|2022-12-15 20:40:00|197384.6|197234.6|197380.5|197230.5|197408.6|197306.7|197328.8|197226.6|475
1671137100000|2022-12-15 20:45:00|197380.3|197230.3|197499.3|197349.3|197501.1|197400.3|197374.9|197224.9|634
1671137400000|2022-12-15 20:50:00|197499.4|197349.4|197572.8|197422.8|197613|197507.6|197475.4|197325.4|775
1671137700000|2022-12-15 20:55:00|197573|197423|197634.9|197484.9|197709.5|197607.3|197534.8|197417.2|720
1671138000000|2022-12-15 21:00:00|197635.3|197485.3|197709.8|197559.8|197709.8|197559.8|197627.7|197477.7|616
1671138300000|2022-12-15 21:05:00|197709.6|197559.6|197735.6|197585.6|197741.9|197591.9|197700.1|197550.1|581
1671138600000|2022-12-15 21:10:00|197735.5|197585.5|197752.3|197602.3|197777.4|197627.4|197730.6|197580.6|633
1671138900000|2022-12-15 21:15:00|197751.9|197601.9|197747.7|197597.7|197761.6|197611.6|197744|197594|474
1671139200000|2022-12-15 21:20:00|197748|197598|197778|197628|197811.2|197661.2|197739.4|197589.4|740
1671139500000|2022-12-15 21:25:00|197779.2|197629.2|197751.5|197601.5|197784.7|197634.7|197739.3|197589.3|456
1671139800000|2022-12-15 21:30:00|197751.1|197601.1|197749.3|197599.3|197772.3|197622.3|197739.5|197589.5|417
1671140100000|2022-12-15 21:35:00|197751.2|197601.2|197763.1|197613.1|197770.2|197620.2|197746.4|197596.4|429
1671140400000|2022-12-15 21:40:00|197763.6|197613.6|197763.7|197613.7|197773.6|197623.6|197751.7|197601.7|589
1671140700000|2022-12-15 21:45:00|197764.1|197614.1|197762.5|197612.5|197774|197624|197739.8|197589.8|516
1671141000000|2022-12-15 21:50:00|197763.1|197613.1|197798.4|197648.4|197800.5|197650.5|197749|197599|372
1671141300000|2022-12-15 21:55:00|197798.2|197648.2|197697.9|197547.9|197813.5|197663.5|197697|197547|374
1671141600000|2022-12-15 22:00:00|197695.9|197545.9|197703.2|197393.2|197732.7|197556.5|197651.6|197393.2|41
1671141900000|2022-12-15 22:05:00|197699.4|197389.4|197832.4|197522.4|197922.5|197612.5|197699.4|197389.4|84
1671142200000|2022-12-15 22:10:00|197835.4|197525.4|197832.1|197522.1|197848.8|197538.8|197829.1|197519.1|54
1671142500000|2022-12-15 22:15:00|197836.2|197526.2|197847.1|197537.1|197855.5|197545.5|197834|197524|108
1671142800000|2022-12-15 22:20:00|197848.6|197538.6|197830.3|197520.3|197854.3|197544.3|197830.3|197520.3|71
1671143100000|2022-12-15 22:25:00|197830.6|197520.6|197825.8|197515.8|197850.6|197540.6|197824.1|197514.1|109
1671143400000|2022-12-15 22:30:00|197825.6|197515.6|197808.5|197498.5|197859.6|197549.6|197778.2|197468.2|575
1671143700000|2022-12-15 22:35:00|197808.9|197498.9|197811.4|197501.4|197820.3|197510.3|197781|197471|456
1671144000000|2022-12-15 22:40:00|197811.1|197501.1|197807.4|197497.4|197824.7|197514.7|197785|197475|520
1671144300000|2022-12-15 22:45:00|197811.1|197501.1|197780.8|197470.8|197830.3|197520.3|197780|197470|557
1671144600000|2022-12-15 22:50:00|197780.5|197470.5|197911.5|197617.9|197918|197706.6|197779.6|197469.6|321
1671144900000|2022-12-15 22:55:00|197911.4|197618|197850.6|197700.6|197940.9|197709.2|197848.8|197544.8|336
1671145200000|2022-12-15 23:00:00|197932.5|197626.7|197778.4|197628.4|197943.5|197714.5|197742.8|197535|300
1671145500000|2022-12-15 23:05:00|197780.1|197630.1|197783.1|197633.1|197820.3|197670.3|197755.3|197605.3|263
1671145800000|2022-12-15 23:10:00|197783.2|197633.2|197619.4|197469.4|197796|197683.9|197563.1|197413.1|179
1671146100000|2022-12-15 23:15:00|197623.2|197473.2|197689.5|197539.5|197724.2|197574.2|197614.1|197464.1|349
1671146400000|2022-12-15 23:20:00|197689.4|197539.4|197782.4|197632.4|197947.8|197797.8|197679.8|197529.8|384
1671146700000|2022-12-15 23:25:00|197776.9|197626.9|197848.9|197698.9|197874|197724|197776.9|197626.9|228
1671147000000|2022-12-15 23:30:00|197848.7|197698.7|197854.9|197704.9|197862.1|197712.1|197844.2|197694.2|149
1671147300000|2022-12-15 23:35:00|197852.9|197702.9|197857|197707|197868.5|197718.5|197817.6|197667.6|218
1671147600000|2022-12-15 23:40:00|197859.8|197709.8|197806.3|197656.3|197866.9|197716.9|197806|197656|221
1671147900000|2022-12-15 23:45:00|197810|197660|197777.5|197627.5|197827.5|197677.5|197769.7|197619.7|315
1671148200000|2022-12-15 23:50:00|197784.4|197634.4|197727.7|197577.7|197785.2|197635.2|197717.3|197567.3|229
1671148500000|2022-12-15 23:55:00|197731.9|197581.9|197709|197559|197742.1|197592.1|197700.9|197550.9|256
1671148800000|2022-12-16 00:00:00|197708.6|197558.6|197685.2|197535.2|197711.4|197561.4|197680.8|197530.8|246
1671149100000|2022-12-16 00:05:00|197685.1|197535.1|197637.3|197487.3|197716|197566|197634.7|197484.7|349
1671149400000|2022-12-16 00:10:00|197637.4|197487.4|197651.3|197501.3|197662.1|197512.1|197637.4|197487.4|251
1671149700000|2022-12-16 00:15:00|197650.9|197500.9|197724.9|197574.9|197734.2|197584.2|197649.4|197499.4|268
1671150000000|2022-12-16 00:20:00|197721|197571|197763.1|197613.1|197767.4|197617.4|197720.8|197570.8|266
1671150300000|2022-12-16 00:25:00|197763.2|197613.2|197678.1|197528.1|197763.2|197613.2|197654.6|197504.6|384
1671150600000|2022-12-16 00:30:00|197678|197528|197687.4|197537.4|197692.4|197542.4|197650.3|197500.3|348
1671150900000|2022-12-16 00:35:00|197687.1|197537.1|197649.5|197499.5|197698.9|197548.9|197648.4|197498.4|292
1671151200000|2022-12-16 00:40:00|197652.2|197502.2|197673.5|197523.5|197675.8|197525.8|197640.7|197490.7|259
1671151500000|2022-12-16 00:45:00|197673.7|197523.7|197669.2|197519.2|197682.8|197532.8|197651.2|197501.2|224
1671151800000|2022-12-16 00:50:00|197667.8|197517.8|197658|197508|197687.6|197537.6|197652|197502|395
1671152100000|2022-12-16 00:55:00|197658.2|197508.2|197681.1|197531.1|197758.8|197608.8|197658|197508|354
1671152400000|2022-12-16 01:00:00|197680.7|197530.7|197651.2|197501.2|197723|197573|197642|197492|393
1671152700000|2022-12-16 01:05:00|197649|197499|197705|197555|197708.8|197558.8|197639.1|197489.1|355
1671153000000|2022-12-16 01:10:00|197705.2|197555.2|197662.6|197512.6|197705.4|197555.4|197635.6|197485.6|403
1671153300000|2022-12-16 01:15:00|197661.7|197511.7|197678.2|197528.2|197683.5|197533.5|197654.4|197504.4|444
1671153600000|2022-12-16 01:20:00|197682.4|197532.4|197673.9|197523.9|197708.9|197558.9|197673|197523|445
1671153900000|2022-12-16 01:25:00|197675.1|197525.1|197634.4|197484.4|197677.1|197527.1|197624.8|197474.8|509
1671154200000|2022-12-16 01:30:00|197634.7|197484.7|197643.1|197493.1|197655.2|197505.2|197625.6|197475.6|378
1671154500000|2022-12-16 01:35:00|197643.9|197493.9|197618|197468|197669.5|197519.5|197599.2|197449.2|466
1671154800000|2022-12-16 01:40:00|197617.8|197467.8|197633.8|197483.8|197637.3|197487.3|197594|197444|369
1671155100000|2022-12-16 01:45:00|197633.9|197483.9|197601.4|197451.4|197638.3|197488.3|197598|197448|377
1671155400000|2022-12-16 01:50:00|197601.3|197451.3|197593.7|197443.7|197605.5|197455.5|197588.8|197438.8|377
1671155700000|2022-12-16 01:55:00|197593.8|197443.8|197602|197452|197609.4|197459.4|197588.6|197438.6|431
1671156000000|2022-12-16 02:00:00|197601.9|197451.9|197600.9|197450.9|197606.3|197456.3|197574.3|197424.3|395
1671156300000|2022-12-16 02:05:00|197600.8|197450.8|197602.3|197452.3|197606.3|197456.3|197594.6|197444.6|249
1671156600000|2022-12-16 02:10:00|197600.6|197450.6|197598.5|197448.5|197603.7|197453.7|197573.6|197423.6|276
1671156900000|2022-12-16 02:15:00|197599|197449|197582.6|197432.6|197607.9|197457.9|197578.2|197428.2|292
1671157200000|2022-12-16 02:20:00|197579.1|197429.1|197590.2|197440.2|197606.3|197456.3|197576|197426|340
1671157500000|2022-12-16 02:25:00|197582.2|197432.2|197588.2|197438.2|197588.9|197438.9|197569.9|197419.9|311
1671157800000|2022-12-16 02:30:00|197588.3|197438.3|197586.2|197436.2|197596.9|197486.5|197536.5|197429.6|258
1671158100000|2022-12-16 02:35:00|197585.6|197435.6|197582.7|197432.7|197591.3|197441.3|197582|197432|177
1671158400000|2022-12-16 02:40:00|197582.4|197432.4|197545.1|197395.1|197590|197440|197533.2|197383.2|359
1671158700000|2022-12-16 02:45:00|197547|197397|197593.2|197443.2|197605|197455|197537.2|197387.2|277
1671159000000|2022-12-16 02:50:00|197591.3|197441.3|197616.3|197466.3|197621.5|197471.5|197581.5|197431.5|376
1671159300000|2022-12-16 02:55:00|197616.2|197466.2|197607.9|197457.9|197621.1|197471.1|197604.6|197454.6|278
1671159600000|2022-12-16 03:00:00|197607.6|197457.6|197571.8|197421.8|197607.9|197457.9|197565.2|197415.2|428
1671159900000|2022-12-16 03:05:00|197571.9|197421.9|197579.4|197429.4|197597|197447|197568.1|197418.1|373
1671160200000|2022-12-16 03:10:00|197579.3|197429.3|197557.8|197407.8|197584.8|197434.8|197552.8|197402.8|375
1671160500000|2022-12-16 03:15:00|197557.7|197407.7|197541.8|197391.8|197564.3|197414.3|197519.8|197369.8|352
1671160800000|2022-12-16 03:20:00|197542|197392|197565.9|197415.9|197570.2|197420.2|197538.6|197388.6|269
1671161100000|2022-12-16 03:25:00|197564.3|197414.3|197611.9|197461.9|197619.5|197469.5|197553.6|197403.6|425
1671161400000|2022-12-16 03:30:00|197611.7|197461.7|197603.3|197453.3|197612.5|197462.5|197596.2|197446.2|331
1671161700000|2022-12-16 03:35:00|197603|197453|197607.9|197457.9|197613.6|197463.6|197590.1|197440.1|397
1671162000000|2022-12-16 03:40:00|197608.9|197458.9|197606.7|197456.7|197616.6|197466.6|197604.7|197454.7|317
1671162300000|2022-12-16 03:45:00|197608|197458|197600.8|197450.8|197617.5|197467.5|197597.5|197447.5|300
1671162600000|2022-12-16 03:50:00|197600.7|197450.7|197601.4|197451.4|197609.5|197459.5|197598.7|197448.7|299
1671162900000|2022-12-16 03:55:00|197602|197452|197602.2|197452.2|197607.8|197457.8|197599.8|197449.8|272
1671163200000|2022-12-16 04:00:00|197601.9|197451.9|197604.2|197454.2|197609.6|197459.6|197591.7|197441.7|337
1671163500000|2022-12-16 04:05:00|197604.4|197454.4|197595.4|197445.4|197607.3|197457.3|197592|197442|307
1671163800000|2022-12-16 04:10:00|197595.2|197445.2|197607|197457|197608.6|197458.6|197588.8|197438.8|356
1671164100000|2022-12-16 04:15:00|197605.7|197455.7|197610.8|197460.8|197614.3|197464.3|197602.6|197452.6|270
1671164400000|2022-12-16 04:20:00|197609.3|197459.3|197620.7|197470.7|197628.1|197478.1|197607|197457|396
1671164700000|2022-12-16 04:25:00|197620.8|197470.8|197616.4|197466.4|197639.2|197489.2|197610.6|197460.6|316
1671165000000|2022-12-16 04:30:00|197616.2|197466.2|197614.2|197464.2|197617.5|197467.5|197608|197458|183
1671165300000|2022-12-16 04:35:00|197614.5|197464.5|197638.7|197488.7|197643.4|197493.4|197610|197460|269
1671165600000|2022-12-16 04:40:00|197619.7|197469.7|197611.1|197461.1|197625.2|197475.2|197602.8|197452.8|285
1671165900000|2022-12-16 04:45:00|197610.6|197460.6|197603.6|197453.6|197617.2|197467.2|197577.9|197427.9|383
1671166200000|2022-12-16 04:50:00|197602.5|197452.5|197618|197468|197621.3|197471.3|197602|197452|270
1671166500000|2022-12-16 04:55:00|197617.8|197467.8|197609.7|197459.7|197621.1|197471.1|197599|197449|353
1671166800000|2022-12-16 05:00:00|197609.9|197459.9|197655.4|197505.4|197658.6|197508.6|197603.7|197453.7|420
1671167100000|2022-12-16 05:05:00|197655.2|197505.2|197725.9|197575.9|197735.6|197585.6|197655.2|197505.2|368
1671167400000|2022-12-16 05:10:00|197726.7|197576.7|197769.8|197619.8|197775.8|197625.8|197725.7|197575.7|248
1671167700000|2022-12-16 05:15:00|197769.7|197619.7|197751.4|197601.4|197770.5|197620.5|197744.8|197594.8|343
1671168000000|2022-12-16 05:20:00|197752.6|197602.6|197764.2|197614.2|197774.5|197624.5|197749|197599|385
1671168300000|2022-12-16 05:25:00|197763.4|197613.4|197700.2|197550.2|197767.2|197617.2|197691.2|197541.2|415
1671168600000|2022-12-16 05:30:00|197700.6|197550.6|197762.3|197612.3|197766.3|197616.3|197700.6|197550.6|383
1671168900000|2022-12-16 05:35:00|197762.7|197612.7|197732.4|197582.4|197772.1|197622.1|197732|197582|448
1671169200000|2022-12-16 05:40:00|197732.1|197582.1|197718.5|197568.5|197740.7|197590.7|197704.8|197554.8|501
1671169500000|2022-12-16 05:45:00|197720.7|197570.7|197762.2|197612.2|197763.1|197613.1|197713.7|197563.7|350
1671169800000|2022-12-16 05:50:00|197762.3|197612.3|197765.3|197615.3|197775.9|197625.9|197732|197582|303
1671170100000|2022-12-16 05:55:00|197765|197615|197732.6|197582.6|197766.8|197616.8|197726.8|197576.8|336
1671170400000|2022-12-16 06:00:00|197733|197583|197679.3|197529.3|197768.8|197618.8|197676.9|197526.9|439
1671170700000|2022-12-16 06:05:00|197679.2|197529.2|197654.5|197504.5|197684.3|197534.3|197651.2|197501.2|709
1671171000000|2022-12-16 06:10:00|197654.1|197504.1|197656|197506|197662|197512|197649.5|197499.5|854
1671171300000|2022-12-16 06:15:00|197656.8|197506.8|197640.6|197490.6|197692.2|197542.2|197617.8|197467.8|515
1671171600000|2022-12-16 06:20:00|197640.3|197490.3|197613.3|197463.3|197640.3|197490.3|197606.6|197456.6|439
1671171900000|2022-12-16 06:25:00|197613.4|197463.4|197591|197441|197619|197469|197589.4|197439.4|670
1671172200000|2022-12-16 06:30:00|197591.8|197441.8|197535.9|197385.9|197602.2|197495.2|197530.8|197380.8|631
1671172500000|2022-12-16 06:35:00|197536.1|197386.1|197532.7|197382.7|197538.3|197388.3|197528|197378|305
1671172800000|2022-12-16 06:40:00|197532.8|197382.8|197544.7|197394.7|197560.4|197410.4|197529.8|197379.8|415
1671173100000|2022-12-16 06:45:00|197545|197395|197494.3|197344.3|197546.4|197396.4|197490.1|197340.1|381
1671173400000|2022-12-16 06:50:00|197493|197343|197539.8|197389.8|197547.3|197397.3|197488.5|197338.5|731
1671173700000|2022-12-16 06:55:00|197546.8|197396.8|197527.4|197377.4|197547.9|197397.9|197521.9|197371.9|474
1671174000000|2022-12-16 07:00:00|197527.5|197377.5|197578|197428|197612.3|197462.3|197527.5|197377.5|585
1671174300000|2022-12-16 07:05:00|197577.7|197427.7|197656.3|197506.3|197686|197536|197577.4|197427.4|612
1671174600000|2022-12-16 07:10:00|197656.4|197506.4|197582.1|197432.1|197657.8|197507.8|197570.5|197420.5|566
1671174900000|2022-12-16 07:15:00|197581.4|197431.4|197662.1|197512.1|197662.1|197512.1|197579.9|197429.9|515
1671175200000|2022-12-16 07:20:00|197662.2|197512.2|197818.7|197668.7|197832.6|197682.6|197659|197509|523
1671175500000|2022-12-16 07:25:00|197843.2|197693.2|197823.4|197673.4|197854.1|197704.1|197781.8|197631.8|537
1671175800000|2022-12-16 07:30:00|197823.6|197673.6|197875.7|197725.7|197888.1|197741|197791|197649|584
1671176100000|2022-12-16 07:35:00|197877.4|197727.4|197883|197733|197894.6|197744.6|197815.8|197665.8|614
1671176400000|2022-12-16 07:40:00|197883.2|197733.2|197979.4|197829.4|198000.1|197850.1|197873.5|197723.5|645
1671176700000|2022-12-16 07:45:00|197981|197831|198051.5|197901.5|198054.8|197904.8|197979.5|197829.5|557
1671177000000|2022-12-16 07:50:00|198051.3|197901.3|198072.5|197922.5|198135.6|197993.8|198041.1|197891.1|532
1671177300000|2022-12-16 07:55:00|198072.7|197922.7|198027.3|197877.3|198086.5|197936.5|197969.6|197852|602
1671177600000|2022-12-16 08:00:00|198028.1|197878.1|198030.9|197880.9|198106.6|197964.6|197969.5|197819.5|830
1671177900000|2022-12-16 08:05:00|198030.7|197880.7|198087.3|197937.3|198120.9|197970.9|197986.5|197836.5|756
1671178200000|2022-12-16 08:10:00|198087.1|197937.1|198046.2|197896.2|198088|197938|198027.4|197877.4|685
1671178500000|2022-12-16 08:15:00|198043.4|197893.4|198162.4|198012.4|198166.1|198016.1|198027.8|197877.8|688
1671178800000|2022-12-16 08:20:00|198165|198015|198118|197968|198201.3|198051.3|198115.6|197965.6|588
1671179100000|2022-12-16 08:25:00|198117.8|197967.8|198326.8|198176.8|198346.6|198196.6|198117.6|197967.6|584
1671179400000|2022-12-16 08:30:00|198326.1|198176.1|198419.4|198269.4|198419.9|198269.9|198272.7|198122.7|700
1671179700000|2022-12-16 08:35:00|198420.7|198270.7|198196.3|198046.3|198420.7|198270.7|198188.7|198038.7|861
1671180000000|2022-12-16 08:40:00|198194.9|198044.9|198308.2|198158.2|198415.2|198265.2|198179|198029|713
1671180300000|2022-12-16 08:45:00|198307.8|198157.8|198280.4|198130.4|198405.7|198255.7|198213|198105|696
1671180600000|2022-12-16 08:50:00|198280|198130|198370.1|198220.1|198392|198242|198269|198119|634
1671180900000|2022-12-16 08:55:00|198370.2|198220.2|198385.8|198235.8|198400.7|198250.7|198348.1|198198.1|602
1671181200000|2022-12-16 09:00:00|198384.9|198234.9|198426.9|198276.9|198488|198338|198384.9|198234.9|773
1671181500000|2022-12-16 09:05:00|198426.8|198276.8|198523.3|198373.3|198540.4|198390.4|198384|198234|733
1671181800000|2022-12-16 09:10:00|198522.9|198372.9|198644.7|198494.7|198645|198495|198489.1|198339.1|710
1671182100000|2022-12-16 09:15:00|198643.5|198493.5|198635.7|198485.7|198649.5|198499.5|198554|198404|707
1671182400000|2022-12-16 09:20:00|198635.6|198485.6|198660|198510|198665|198515|198606.2|198456.2|819
1671182700000|2022-12-16 09:25:00|198660.4|198510.4|198687.2|198537.2|198711.9|198561.9|198628.7|198478.7|600
1671183000000|2022-12-16 09:30:00|198681.6|198531.6|198706.1|198556.1|198760|198610|198667.6|198517.6|826
1671183300000|2022-12-16 09:35:00|198706|198556|198745.5|198595.5|198776.9|198626.9|198684|198534|586
1671183600000|2022-12-16 09:40:00|198745.8|198595.8|198820.7|198670.7|198824.5|198674.5|198742.4|198592.4|571
1671183900000|2022-12-16 09:45:00|198820.9|198670.9|198814.3|198664.3|198822.5|198717.8|198742.2|198637.8|439
1671184200000|2022-12-16 09:50:00|198813.7|198663.7|198701.2|198551.2|198820.1|198670.1|198653.6|198533.1|526
1671184500000|2022-12-16 09:55:00|198701.6|198551.6|198705.5|198555.5|198750.8|198600.8|198693.3|198543.3|637
1671184800000|2022-12-16 10:00:00|198708.1|198558.1|198659.4|198509.4|198712.1|198562.1|198655.2|198505.2|567
1671185100000|2022-12-16 10:05:00|198658.8|198508.8|198789.7|198639.7|198792.2|198642.2|198654.7|198504.7|573
1671185400000|2022-12-16 10:10:00|198789.4|198639.4|198785.6|198635.6|198791.1|198641.1|198661.9|198511.9|625
1671185700000|2022-12-16 10:15:00|198785.9|198635.9|198775.9|198625.9|198815.1|198665.1|198741.8|198591.8|582
1671186000000|2022-12-16 10:20:00|198774.5|198624.5|198837.2|198687.2|198840.1|198690.1|198755.8|198605.8|567
1671186300000|2022-12-16 10:25:00|198837.1|198687.1|198867.8|198717.8|198915.8|198765.8|198836.2|198686.2|592
1671186600000|2022-12-16 10:30:00|198867.7|198717.7|198816.6|198666.6|198867.8|198717.8|198807.1|198657.1|544
1671186900000|2022-12-16 10:35:00|198816.8|198666.8|198706.1|198556.1|198825.5|198675.5|198699.2|198549.2|541
1671187200000|2022-12-16 10:40:00|198704.6|198554.6|198710.3|198560.3|198753.8|198603.8|198648.5|198517.1|592
1671187500000|2022-12-16 10:45:00|198710.4|198560.4|198736.9|198586.9|198784.5|198634.5|198704.7|198554.7|542
1671187800000|2022-12-16 10:50:00|198737.1|198587.1|198816.7|198666.7|198854.5|198704.5|198715.7|198565.7|689
1671188100000|2022-12-16 10:55:00|198818.6|198668.6|198773.3|198623.3|198825.8|198675.8|198747.5|198597.5|545
1671188400000|2022-12-16 11:00:00|198774.2|198624.2|198660.8|198510.8|198793.3|198643.3|198660.8|198510.8|563
1671188700000|2022-12-16 11:05:00|198660.7|198510.7|198493.8|198343.8|198661.5|198511.5|198459.4|198309.4|833
1671189000000|2022-12-16 11:10:00|198494.2|198344.2|198494.6|198344.6|198575|198425|198486.4|198336.4|651
1671189300000|2022-12-16 11:15:00|198495.2|198345.2|198492.5|198342.5|198508.3|198358.3|198402.5|198291.3|687
1671189600000|2022-12-16 11:20:00|198492.1|198342.1|198455.7|198305.7|198507.4|198357.4|198450.8|198300.8|640
1671189900000|2022-12-16 11:25:00|198455.6|198305.6|198424.2|198274.2|198501|198351|198408.5|198258.5|674
1671190200000|2022-12-16 11:30:00|198424.1|198274.1|198417.9|198267.9|198460|198310|198378.6|198228.6|650
1671190500000|2022-12-16 11:35:00|198422|198272|198387.9|198237.9|198423|198273|198384.3|198234.3|511
1671190800000|2022-12-16 11:40:00|198386.7|198236.7|198469.3|198319.3|198475.9|198325.9|198327.8|198177.8|609
1671191100000|2022-12-16 11:45:00|198467.9|198317.9|198581.2|198431.2|198588.7|198438.7|198467.9|198317.9|566
1671191400000|2022-12-16 11:50:00|198581.1|198431.1|198532.6|198382.6|198589.1|198439.1|198467.1|198360.7|482
1671191700000|2022-12-16 11:55:00|198532.5|198382.5|198425.1|198275.1|198585.1|198435.1|198414|198264|669
1671192000000|2022-12-16 12:00:00|198420.1|198270.1|198379.8|198229.8|198452.7|198302.7|198347.1|198197.1|744
1671192300000|2022-12-16 12:05:00|198380.1|198230.1|198478|198328|198494.6|198361.3|198334.6|198184.6|547
1671192600000|2022-12-16 12:10:00|198478.2|198328.2|198496.3|198346.3|198535.1|198385.1|198384.9|198295.6|630
1671192900000|2022-12-16 12:15:00|198495.1|198345.1|198455.5|198305.5|198538.8|198388.8|198445.3|198295.3|652
1671193200000|2022-12-16 12:20:00|198458.5|198308.5|198540.6|198390.6|198548.7|198398.7|198455.6|198305.6|695
1671193500000|2022-12-16 12:25:00|198541.6|198391.6|198461.9|198311.9|198575.6|198425.6|198450.2|198300.2|621
1671193800000|2022-12-16 12:30:00|198461.7|198311.7|198403|198353|198552.2|198447.4|198401.5|198302|597
1671194100000|2022-12-16 12:35:00|198404.2|198354.2|198466.8|198316.8|198545|198432.5|198378.7|198274.5|581
1671194400000|2022-12-16 12:40:00|198467.1|198317.1|198259.4|198109.4|198478.9|198358.4|198246.3|198096.3|669
1671194700000|2022-12-16 12:45:00|198259.7|198109.7|198172.4|198022.4|198290.3|198155.5|198124|198022.4|706
1671195000000|2022-12-16 12:50:00|198172.2|198022.2|198087.1|198037.1|198208.4|198111.3|198082.4|197986.5|660
1671195300000|2022-12-16 12:55:00|198087.9|198037.9|198167.4|198017.4|198216.7|198109.6|198076.7|197977.2|717
1671195600000|2022-12-16 13:00:00|198161.2|198011.2|198298.5|198248.5|198351.7|198251.7|198116|198010|756
1671195900000|2022-12-16 13:05:00|198299.6|198249.6|198313.7|198263.7|198367.8|198270.5|198233.5|198183.5|669
1671196200000|2022-12-16 13:10:00|198313.4|198263.4|198386.4|198336.4|198470.8|198373.7|198309.5|198207.1|758
1671196500000|2022-12-16 13:15:00|198386|198336|198600.2|198550.2|198645.4|198552.5|198357.9|198252.9|694
1671196800000|2022-12-16 13:20:00|198603.4|198553.4|198676.3|198526.3|198720.4|198608.4|198578.9|198482.3|757
1671197100000|2022-12-16 13:25:00|198674.1|198524.1|198501.8|198351.8|198681.5|198583.9|198427.4|198329.8|622
1671197400000|2022-12-16 13:30:00|198453|198403|198447|198297|198531.4|198429.5|198383.4|198259.2|787
1671197700000|2022-12-16 13:35:00|198446.9|198296.9|198279.5|198129.5|198462.9|198366.6|198235.6|198125.5|749
1671198000000|2022-12-16 13:40:00|198279.4|198129.4|198110.8|197960.8|198291.2|198192.1|198048.2|197943.8|682
1671198300000|2022-12-16 13:45:00|198108.9|197958.9|198127.4|197977.4|198165.9|198062.6|198038.6|197932.4|683
1671198600000|2022-12-16 13:50:00|198127.7|197977.7|198047.2|197897.2|198146|198035.6|197975.9|197883.3|686
1671198900000|2022-12-16 13:55:00|198039.5|197889.5|197909.3|197759.3|198044.4|197902.5|197835.3|197732.6|800
1671199200000|2022-12-16 14:00:00|197908.4|197758.4|197762.5|197612.5|197908.4|197774.5|197702.8|197588|905
1671199500000|2022-12-16 14:05:00|197762.7|197612.7|197709.9|197559.9|197795.8|197645.8|197671.6|197549.4|873
1671199800000|2022-12-16 14:10:00|197710|197560|197913.8|197763.8|197917.8|197767.8|197664.5|197514.5|904
1671200100000|2022-12-16 14:15:00|197912.8|197762.8|198118.5|197968.5|198247.6|198098.8|197912.8|197762.8|946
1671200400000|2022-12-16 14:20:00|198118.7|197968.7|198320.5|198170.5|198332.7|198182.7|198068.6|197918.6|835
1671200700000|2022-12-16 14:25:00|198321.5|198171.5|198165.2|198015.2|198337|198233.3|198131.6|197981.6|884
1671201000000|2022-12-16 14:30:00|198161|198011|197964.3|197814.3|198234.2|198084.2|197886.2|197736.2|918
1671201300000|2022-12-16 14:35:00|197963|197813|198209|198059|198210.9|198060.9|197904.4|197754.4|916
1671201600000|2022-12-16 14:40:00|198208.6|198058.6|198016.9|197866.9|198222.1|198072.1|198006.3|197856.3|945
1671201900000|2022-12-16 14:45:00|198021|197871|197651.7|197501.7|198037.5|197887.5|197643|197493|1074
1671202200000|2022-12-16 14:50:00|197631.8|197481.8|197666.3|197516.3|197707.6|197569.2|197568.9|197445.5|868
1671202500000|2022-12-16 14:55:00|197665.3|197515.3|197840.4|197690.4|197861|197711|197538.1|197440.6|826
1671202800000|2022-12-16 15:00:00|197845|197695|198062.8|197912.8|198067.2|197917.2|197843|197693|822
1671203100000|2022-12-16 15:05:00|198061.2|197911.2|198165.7|198015.7|198168.5|198062.6|197990.7|197892.1|744
1671203400000|2022-12-16 15:10:00|198166|198016|198129.6|197979.6|198223.7|198116.5|198080.9|197971.3|851
1671203700000|2022-12-16 15:15:00|198130.6|197980.6|198054.3|197904.3|198137.3|198026.7|197999.8|197900.9|771
1671204000000|2022-12-16 15:20:00|198053.3|197903.3|197997.1|197947.1|198142.9|198045.3|197932.6|197830.9|768
1671204300000|2022-12-16 15:25:00|197996.1|197946.1|198201.4|198051.4|198201.4|198099.7|197967.5|197868.6|852
1671204600000|2022-12-16 15:30:00|198201|198051|198211.9|198161.9|198239.3|198166.9|198060.7|197994.6|775
1671204900000|2022-12-16 15:35:00|198211.7|198161.7|198334.8|198184.8|198350.7|198248.5|198201.4|198120.8|724
1671205200000|2022-12-16 15:40:00|198335.2|198185.2|198357.6|198307.6|198649.7|198514.5|198301.5|198183.5|856
1671205500000|2022-12-16 15:45:00|198360.1|198310.1|198577.8|198527.8|198635.6|198528.3|198349.6|198252.4|800
1671205800000|2022-12-16 15:50:00|198568|198518|198442.9|198292.9|198683.8|198581.2|198385.4|198282.3|810
1671206100000|2022-12-16 15:55:00|198443.5|198293.5|198327.1|198177.1|198495.9|198350.8|198194|198090.8|885
1671206400000|2022-12-16 16:00:00|198323.9|198173.9|198116.3|198066.3|198324.8|198214.5|198116.1|198028.6|823
1671206700000|2022-12-16 16:05:00|198116.6|198066.6|198226.6|198076.6|198310.1|198222.1|198097.4|197997.2|760
1671207000000|2022-12-16 16:10:00|198226.5|198076.5|198162.9|198012.9|198326.4|198217.5|198130|198004.8|773
1671207300000|2022-12-16 16:15:00|198163.3|198013.3|197974|197924|198176.4|198077.6|197973.7|197873.7|688
1671207600000|2022-12-16 16:20:00|197975.6|197925.6|198221.7|198071.7|198247.6|198127.4|197955.8|197844.6|741
1671207900000|2022-12-16 16:25:00|198221.2|198071.2|198227.1|198077.1|198298.4|198197.2|198118.4|198007.9|734
1671208200000|2022-12-16 16:30:00|198227.3|198077.3|198108.1|198058.1|198228.5|198123.4|198055.8|197969.3|791
1671208500000|2022-12-16 16:35:00|198111.8|198061.8|198122.5|198072.5|198189.7|198094.8|197911|197810.9|681
1671208800000|2022-12-16 16:40:00|198119.8|198069.8|198091.1|197941.1|198171.9|198086.6|198005.7|197915.1|704
1671209100000|2022-12-16 16:45:00|198090.7|197940.7|197999.5|197949.5|198091.2|197958|197929.4|197828|702
1671209400000|2022-12-16 16:50:00|197999.4|197949.4|197826.7|197676.7|197999.5|197949.5|197715.9|197617.2|755
1671209700000|2022-12-16 16:55:00|197826.3|197676.3|197924.5|197874.5|197975.8|197904.6|197773.7|197669.3|774
1671210000000|2022-12-16 17:00:00|197923.5|197873.5|197846.4|197796.4|197976.4|197878.5|197828.1|197699.2|857
1671210300000|2022-12-16 17:05:00|197846.3|197796.3|197779.7|197629.7|197973.9|197867.2|197721.6|197621.4|752
1671210600000|2022-12-16 17:10:00|197780.5|197630.5|197685|197535|197787|197637|197580.5|197479.4|794
1671210900000|2022-12-16 17:15:00|197688.2|197538.2|197760.7|197610.7|197775.4|197679.6|197637.2|197533|826
1671211200000|2022-12-16 17:20:00|197760.8|197610.8|197859.6|197709.6|197893|197790.1|197722.9|197603.8|789
1671211500000|2022-12-16 17:25:00|197862.9|197712.9|197834.6|197784.6|197890.1|197791.2|197804.9|197686.1|889
1671211800000|2022-12-16 17:30:00|197834.7|197784.7|197985.2|197835.2|198004|197905.1|197804.1|197696.9|711
1671212100000|2022-12-16 17:35:00|197958.5|197808.5|197890.9|197740.9|197961.1|197854.2|197811.3|197710.8|617
1671212400000|2022-12-16 17:40:00|197890.8|197740.8|197921.9|197871.9|198007.3|197909.2|197833.1|197734.4|642
1671212700000|2022-12-16 17:45:00|197920.9|197870.9|197916.2|197766.2|197971.4|197872.7|197857.9|197758.8|707
1671213000000|2022-12-16 17:50:00|197916.5|197766.5|197869|197819|197968.3|197867.2|197760.6|197650.5|713
1671213300000|2022-12-16 17:55:00|197869.3|197819.3|197914.2|197764.2|197918.9|197819.3|197814.4|197704.8|590
1671213600000|2022-12-16 18:00:00|197910.7|197760.7|197919.5|197869.5|197984.9|197884|197845.6|197747.1|578
1671213900000|2022-12-16 18:05:00|197921.5|197871.5|197977.3|197827.3|198021.5|197913.7|197906.1|197806.8|528
1671214200000|2022-12-16 18:10:00|197976.8|197826.8|197913.4|197863.4|198006.1|197907.2|197863.4|197764.2|673
1671214500000|2022-12-16 18:15:00|197911.9|197861.9|197907.3|197857.3|198009.6|197909.2|197879|197778.6|693
1671214800000|2022-12-16 18:20:00|197907.2|197857.2|197970.2|197920.2|197986.5|197920.2|197897.9|197788.5|541
1671215100000|2022-12-16 18:25:00|197987.4|197937.4|198018.8|197868.8|198045.7|197941.5|197969.6|197857.9|449
1671215400000|2022-12-16 18:30:00|198021.2|197871.2|198035.3|197985.3|198085.3|198012.4|197969.3|197869.5|572
1671215700000|2022-12-16 18:35:00|198035.5|197985.5|197989.3|197939.3|198128.2|198065.3|197980.6|197868.4|636
1671216000000|2022-12-16 18:40:00|197989.2|197939.2|198002.4|197852.4|198047|197939.5|197930.6|197828|803
1671216300000|2022-12-16 18:45:00|198007.2|197857.2|197991.1|197841.1|198047.9|197935.9|197972.9|197833.5|833
1671216600000|2022-12-16 18:50:00|197990.4|197840.4|197950.2|197800.2|198031.2|197927.5|197892.1|197788.4|622
1671216900000|2022-12-16 18:55:00|197959.2|197809.2|198026.4|197876.4|198109.2|198003.8|197890.1|197784.6|653
1671217200000|2022-12-16 19:00:00|198027.4|197877.4|198234.9|198084.9|198235.6|198133.9|197975.2|197861.8|515
1671217500000|2022-12-16 19:05:00|198234.7|198084.7|198225.6|198075.6|198246.8|198138.1|198130.3|198016.6|687
1671217800000|2022-12-16 19:10:00|198226.3|198076.3|198226.9|198076.9|198239.7|198129.9|198173.9|198050.6|720
1671218100000|2022-12-16 19:15:00|198226|198076|198222|198072|198262.9|198165.5|198168.1|198069.8|590
1671218400000|2022-12-16 19:20:00|198223.1|198073.1|198224.4|198074.4|198261.6|198163.1|198157.9|198072.6|588
1671218700000|2022-12-16 19:25:00|198225.6|198075.6|198173.7|198123.7|198230.6|198130.7|198167.9|198070.6|438
1671219000000|2022-12-16 19:30:00|198172.9|198122.9|198167.8|198117.8|198232.7|198130.2|198166|198066.8|423
1671219300000|2022-12-16 19:35:00|198220.6|198070.6|198177.5|198127.5|198228.3|198137.1|198086.3|197987.8|618
1671219600000|2022-12-16 19:40:00|198177|198127|198231.9|198081.9|198258.1|198161.2|198155.5|198041.3|774
1671219900000|2022-12-16 19:45:00|198233.3|198083.3|198188.8|198138.8|198261.1|198161.7|198161.4|198055.4|732
1671220200000|2022-12-16 19:50:00|198188.3|198138.3|198441|198291|198490.9|198387.9|198187.8|198088.6|578
1671220500000|2022-12-16 19:55:00|198438.7|198288.7|198377.5|198327.5|198482.2|198379.9|198216.9|198122.4|716
1671220800000|2022-12-16 20:00:00|198376.8|198326.8|198338.3|198288.3|198416.9|198326.8|198335.6|198212|563
1671221100000|2022-12-16 20:05:00|198338.4|198288.4|198441.3|198291.3|198465.8|198365.2|198328.7|198178.7|584
1671221400000|2022-12-16 20:10:00|198441.2|198291.2|198358.1|198208.1|198444.4|198302.3|198303|198204.3|599
1671221700000|2022-12-16 20:15:00|198353.8|198203.8|198303.4|198153.4|198356|198258.1|198232|198082|581
1671222000000|2022-12-16 20:20:00|198303.7|198153.7|198182.2|198132.2|198322.9|198179.4|198181.8|198083|640
1671222300000|2022-12-16 20:25:00|198182.5|198132.5|198169.2|198019.2|198277|198134.4|198166.4|198017.2|763
1671222600000|2022-12-16 20:30:00|198162|198012|198155.3|198005.3|198177.3|198057|198107|197967.2|712
1671222900000|2022-12-16 20:35:00|198154.2|198004.2|198046.3|197896.3|198161.2|198012.7|198034.8|197884.8|697
1671223200000|2022-12-16 20:40:00|198048.7|197898.7|198008.4|197958.4|198067|197967.3|197941.2|197835.6|679
1671223500000|2022-12-16 20:45:00|198008.8|197958.8|197974.3|197924.3|198078.8|197961.1|197969.3|197829.5|613
1671223800000|2022-12-16 20:50:00|197971.7|197921.7|197987.5|197937.5|198084.5|197965.3|197901.4|197807.3|654
1671224100000|2022-12-16 20:55:00|197987.8|197937.8|198042.2|197892.2|198088.6|197991.8|197960.9|197847.8|602
1671224400000|2022-12-16 21:00:00|198045.2|197895.2|198061.2|197911.2|198095|197945|198037.9|197887.9|571
1671224700000|2022-12-16 21:05:00|198060.8|197910.8|198011.7|197861.7|198061.7|197911.7|197957.6|197807.6|696
1671225000000|2022-12-16 21:10:00|198012.3|197862.3|197985.7|197835.7|198086.1|197936.1|197981.1|197831.1|595
1671225300000|2022-12-16 21:15:00|197986.3|197836.3|197994.2|197844.2|198024.8|197874.8|197971.1|197821.1|724
1671225600000|2022-12-16 21:20:00|197993.8|197843.8|198019.7|197869.7|198029.3|197879.3|197992.4|197842.4|866
1671225900000|2022-12-16 21:25:00|198019.6|197869.6|197968.1|197818.1|198057.3|197907.3|197893.4|197743.4|836
1671226200000|2022-12-16 21:30:00|197967|197817|197960.2|197810.2|197983.5|197833.5|197947.6|197797.6|597
1671226500000|2022-12-16 21:35:00|197959.7|197809.7|197949.3|197799.3|197987|197837|197913.5|197763.5|574
1671226800000|2022-12-16 21:40:00|197940.9|197790.9|197946.8|197796.8|197962.3|197812.3|197923|197773|692
1671227100000|2022-12-16 21:45:00|197955.1|197805.1|197943.6|197793.6|197972.8|197822.8|197897.5|197656.8|492
1671227400000|2022-12-16 21:50:00|197941.3|197791.3|197953.6|197803.6|198146.3|197905.8|197893|197583|505
1671227700000|2022-12-16 21:55:00|197950.8|197800.8|197975.3|197825.3|198073.6|197855|197910.7|197650|327
1671397200000|2022-12-18 21:00:00|197770|197440|197997.2|197642.2|197997.2|197642.2|197770|197440|2
1671397500000|2022-12-18 21:05:00|197770|197440|197770|197440|197770|197440|197770|197440|1
1671398100000|2022-12-18 21:15:00|197975.2|197620.2|197770|197440|197975.2|197620.2|197770|197440|2
1671398700000|2022-12-18 21:25:00|197794.1|197439.1|197794.1|197439.1|197794.1|197439.1|197794.1|197439.1|1
1671399000000|2022-12-18 21:30:00|197975.2|197620.2|197975.2|197620.2|197975.2|197620.2|197975.2|197620.2|1
1671399300000|2022-12-18 21:35:00|197794.1|197439.1|197975.2|197620.2|197975.2|197620.2|197794.1|197439.1|2
1671399600000|2022-12-18 21:40:00|197794.1|197439.1|197975.2|197620.2|197975.2|197620.2|197794.1|197439.1|2
1671400200000|2022-12-18 21:50:00|197770|197440|197770|197440|197770|197440|197770|197440|1
1671400500000|2022-12-18 21:55:00|197805.2|197450.2|197782.5|197427.5|197805.2|197450.2|197782.5|197427.5|4
1671400800000|2022-12-18 22:00:00|197802.5|197447.5|197855.8|197545.8|198008.2|197698.2|197780|197447.5|5
1671401100000|2022-12-18 22:05:00|198008.2|197698.2|198008.2|197698.2|198008.2|197698.2|197841.9|197531.9|12
1671401400000|2022-12-18 22:10:00|197816.8|197506.8|197948|197638|198008.2|197698.2|197792.2|197482.2|18
1671401700000|2022-12-18 22:15:00|197786|197476|197804.7|197494.7|197948|197638|197785|197475|15
1671402000000|2022-12-18 22:20:00|197948|197638|197998.7|197688.7|198000.4|197690.4|197769|197459|19
1671402300000|2022-12-18 22:25:00|197804.7|197494.7|197804.7|197494.7|197998.7|197688.7|197762.5|197452.5|15
1671402600000|2022-12-18 22:30:00|197786|197476|197762.5|197452.5|197972|197672|197762.5|197452.5|151
1671402900000|2022-12-18 22:35:00|197811.6|197501.6|197798.5|197488.5|197812.2|197502.2|197762.5|197452.5|38
1671403200000|2022-12-18 22:40:00|197796.5|197486.5|197791.5|197481.5|197889|197579|197754.9|197444.9|103
1671403500000|2022-12-18 22:45:00|197792.5|197482.5|197812.2|197502.2|197889.2|197579.2|197762.5|197452.5|83
1671403800000|2022-12-18 22:50:00|197889.4|197579.4|197762.5|197452.5|197890.3|197580.3|197762.5|197452.5|96
1671404100000|2022-12-18 22:55:00|197786|197476|197932|197632|198088.3|197778.3|197762.5|197452.5|221
1671404400000|2022-12-18 23:00:00|197800.6|197490.6|197986|197715|198146|197836|197665.2|197384|326
1671404700000|2022-12-18 23:05:00|198099.1|197789.1|198048.9|197898.9|198116.5|197911.6|197944|197634|185
1671405000000|2022-12-18 23:10:00|198105.5|197899.4|197953.6|197803.6|198105.5|197921.3|197933.9|197757.5|400
1671405300000|2022-12-18 23:15:00|197961.5|197757.5|197909.6|197759.6|197974.9|197824.9|197874.3|197713.5|217
1671405600000|2022-12-18 23:20:00|197909.4|197759.4|197883.5|197733.5|197914.5|197760.4|197874.5|197714.5|123
1671405900000|2022-12-18 23:25:00|197897.3|197747.3|197989.5|197789.5|197989.5|197813.8|197877.9|197727.9|84
1671406200000|2022-12-18 23:30:00|197960.7|197810.7|197985|197835|198009.5|197856.2|197953.9|197781.5|342
1671406500000|2022-12-18 23:35:00|197990.1|197840.1|197992.1|197842.1|198009.5|197856.5|197958.1|197787.5|247
1671406800000|2022-12-18 23:40:00|197983.1|197833.1|198017.1|197867.1|198135.6|197898.5|197970.6|197783|287
1671407100000|2022-12-18 23:45:00|198040.3|197890.3|198069.7|197919.7|198173.6|197946.7|198008.8|197840.8|312
1671407400000|2022-12-18 23:50:00|198059.5|197909.5|198065.5|197915.5|198077.5|197927.5|198059|197909|218
1671407700000|2022-12-18 23:55:00|198059.5|197909.5|198081.2|197931.2|198086|197936|198049.5|197899.5|293
1671408000000|2022-12-19 00:00:00|198070.7|197920.7|198064.2|197914.2|198090.3|197940.3|198051|197901|471
1671408300000|2022-12-19 00:05:00|198064.1|197914.1|198028.8|197878.8|198070.5|197920.5|198001.6|197851.6|421
1671408600000|2022-12-19 00:10:00|198028|197878|198020.4|197870.4|198060.9|197910.9|197996|197846|328
1671408900000|2022-12-19 00:15:00|198014.5|197864.5|198039.8|197889.8|198044.1|197894.1|198001|197851|334
1671409200000|2022-12-19 00:20:00|198038.5|197888.5|198004|197854|198045.6|197895.6|197998.5|197848.5|369
1671409500000|2022-12-19 00:25:00|198015|197865|197964.8|197814.8|198015|197865|197945.9|197795.9|358
1671409800000|2022-12-19 00:30:00|197965.7|197815.7|198002.2|197852.2|198009.5|197859.5|197945|197795|333
1671410100000|2022-12-19 00:35:00|198002.3|197852.3|197949.4|197799.4|198009.7|197859.7|197945.7|197795.7|366
1671410400000|2022-12-19 00:40:00|197955.3|197805.3|197946.1|197796.1|197960.2|197810.2|197933.2|197783.2|436
1671410700000|2022-12-19 00:45:00|197954|197804|197954.5|197804.5|197974.1|197824.1|197937.3|197787.3|423
1671411000000|2022-12-19 00:50:00|197954.2|197804.2|197971.3|197821.3|197996.7|197846.7|197945.5|197795.5|643
1671411300000|2022-12-19 00:55:00|197975.1|197825.1|198034.4|197884.4|198076.3|197926.3|197954.6|197804.6|525
1671411600000|2022-12-19 01:00:00|198031|197881|198029|197879|198054.7|197904.7|198018|197868|419
1671411900000|2022-12-19 01:05:00|198022|197872|198019.9|197869.9|198035.6|197885.6|198016|197866|235
1671412200000|2022-12-19 01:10:00|198019.6|197869.6|197916.7|197766.7|198019.6|197869.6|197909.3|197759.3|425
1671412500000|2022-12-19 01:15:00|197916.6|197766.6|197958.1|197808.1|197974.8|197824.8|197908.3|197758.3|422
1671412800000|2022-12-19 01:20:00|197958.3|197808.3|197934.4|197784.4|197961.7|197811.7|197913.1|197763.1|361
1671413100000|2022-12-19 01:25:00|197934.7|197784.7|197949.1|197799.1|197967|197799.1|197911.1|197706|477
1671413400000|2022-12-19 01:30:00|197949.3|197799.3|197914.5|197764.5|197951.5|197801.5|197903.3|197753.3|322
1671413700000|2022-12-19 01:35:00|197914.9|197764.9|197997.8|197847.8|198010.4|197860.4|197907.6|197757.6|253
1671414000000|2022-12-19 01:40:00|197998.5|197848.5|198023.3|197873.3|198028.5|197878.5|197986.3|197836.3|309
1671414300000|2022-12-19 01:45:00|198023.1|197873.1|198001.6|197851.6|198023.1|197873.1|197988.6|197838.6|281
1671414600000|2022-12-19 01:50:00|198001.5|197851.5|198000.2|197850.2|198035.1|197885.1|197991.5|197841.5|340
1671414900000|2022-12-19 01:55:00|198000.6|197850.6|197998.4|197848.4|198023.9|197873.9|197986.7|197836.7|428
1671415200000|2022-12-19 02:00:00|197997|197847|197957.3|197807.3|198027.4|197877.4|197917|197767|375
1671415500000|2022-12-19 02:05:00|197952.8|197802.8|197990.9|197840.9|198000.2|197850.2|197944.6|197794.6|304
1671415800000|2022-12-19 02:10:00|197990.7|197840.7|198027.6|197877.6|198044.5|197894.5|197985.7|197835.7|361
1671416100000|2022-12-19 02:15:00|198027.7|197877.7|198036.5|197886.5|198036.5|197886.5|198023.1|197873.1|284
1671416400000|2022-12-19 02:20:00|198035.7|197885.7|198028.9|197878.9|198037|197887|198023.6|197873.6|269
1671416700000|2022-12-19 02:25:00|198028.7|197878.7|197992.3|197842.3|198038|197888|197946.8|197796.8|307
1671417000000|2022-12-19 02:30:00|197992|197842|197988.5|197838.5|198000.8|197850.8|197967.1|197817.1|337
1671417300000|2022-12-19 02:35:00|197988.8|197838.8|197993.1|197843.1|198025|197875|197985.4|197835.4|348
1671417600000|2022-12-19 02:40:00|197993.3|197843.3|197992.7|197842.7|198000.7|197850.7|197987.6|197837.6|229
1671417900000|2022-12-19 02:45:00|197993.2|197843.2|197950.3|197800.3|198001.5|197851.5|197950.1|197800.1|331
1671418200000|2022-12-19 02:50:00|197950.6|197800.6|197918.9|197768.9|197953.5|197803.5|197905.7|197755.7|239
1671418500000|2022-12-19 02:55:00|197917.9|197767.9|197921.9|197771.9|197932.4|197782.4|197903.4|197753.4|307
1671418800000|2022-12-19 03:00:00|197921.7|197771.7|197910.4|197760.4|197929.3|197779.3|197905.5|197755.5|270
1671419100000|2022-12-19 03:05:00|197909.7|197759.7|197913.1|197763.1|197921.2|197771.2|197884.8|197734.8|232
1671419400000|2022-12-19 03:10:00|197914.4|197764.4|197917.7|197767.7|197921.7|197771.7|197879.3|197729.3|272
1671419700000|2022-12-19 03:15:00|197916.8|197766.8|197985.3|197835.3|197988|197838|197910.5|197760.5|292
1671420000000|2022-12-19 03:20:00|197985|197835|197994.5|197844.5|198004.5|197854.5|197981.6|197831.6|261
1671420300000|2022-12-19 03:25:00|197994.7|197844.7|197985.9|197835.9|197998.9|197848.9|197967.5|197817.5|255
1671420600000|2022-12-19 03:30:00|197983.2|197833.2|197992.1|197842.1|197996.5|197846.5|197966|197816|158
1671420900000|2022-12-19 03:35:00|197993.2|197843.2|198030.2|197880.2|198031.2|197881.2|197988.5|197838.5|205
1671421200000|2022-12-19 03:40:00|198030|197880|198028.3|197878.3|198030|197880|198019|197869|224
1671421500000|2022-12-19 03:45:00|198028.6|197878.6|198047.6|197897.6|198093.8|197943.8|198024.9|197874.9|244
1671421800000|2022-12-19 03:50:00|198047.2|197897.2|198028|197878|198054.7|197904.7|198022.5|197872.5|165
1671422100000|2022-12-19 03:55:00|198026.4|197876.4|198030.2|197880.2|198038.2|197888.2|197997.4|197847.4|261
1671422400000|2022-12-19 04:00:00|198029.2|197879.2|197995.2|197845.2|198037.1|197887.1|197989.1|197839.1|380
1671422700000|2022-12-19 04:05:00|197995.5|197845.5|198024.4|197874.4|198040.5|197890.5|197989.5|197839.5|191
1671423000000|2022-12-19 04:10:00|198035.6|197885.6|198043.6|197893.6|198049|197899|198026.4|197876.4|229
1671423300000|2022-12-19 04:15:00|198038.6|197888.6|198040.5|197890.5|198045.9|197895.9|198026.8|197876.8|207
1671423600000|2022-12-19 04:20:00|198031.9|197881.9|198036.7|197886.7|198044.3|197894.3|198028.1|197878.1|222
1671423900000|2022-12-19 04:25:00|198035.2|197885.2|198035.1|197885.1|198046.1|197896.1|198016|197866|210
1671424200000|2022-12-19 04:30:00|198029.5|197879.5|198034.3|197884.3|198046.9|197896.9|198016.9|197866.9|179
1671424500000|2022-12-19 04:35:00|198034.4|197884.4|198041.4|197891.4|198047.9|197897.9|198022.9|197872.9|206
1671424800000|2022-12-19 04:40:00|198041.3|197891.3|198032.9|197882.9|198045|197895|198020.9|197870.9|227
1671425100000|2022-12-19 04:45:00|198025.2|197875.2|198028.1|197878.1|198053|197903|198025|197875|140
1671425400000|2022-12-19 04:50:00|198026.9|197876.9|198043.9|197893.9|198050.7|197900.7|198022.5|197872.5|164
1671425700000|2022-12-19 04:55:00|198044|197894|198041.4|197891.4|198045|197895|198024.8|197874.8|191
1671426000000|2022-12-19 05:00:00|198041|197891|198067.9|197917.9|198067.9|197917.9|198024|197874|268
1671426300000|2022-12-19 05:05:00|198068|197918|198066.7|197916.7|198078.5|197928.5|198056.4|197906.4|160
1671426600000|2022-12-19 05:10:00|198066.6|197916.6|198055.4|197905.4|198066.8|197916.8|198054.4|197904.4|242
1671426900000|2022-12-19 05:15:00|198055.5|197905.5|198056.2|197906.2|198075.3|197925.3|198053.8|197903.8|184
1671427200000|2022-12-19 05:20:00|198056.3|197906.3|198062.7|197912.7|198067.9|197917.9|198053.9|197903.9|196
1671427500000|2022-12-19 05:25:00|198062.8|197912.8|198063.9|197913.9|198069|197919|198053.7|197903.7|173
1671427800000|2022-12-19 05:30:00|198064.1|197914.1|198070.2|197920.2|198082.3|197932.3|198051.6|197901.6|202
1671428100000|2022-12-19 05:35:00|198072|197922|198077.9|197927.9|198092.4|197975.4|198023.7|197919.1|340
1671428400000|2022-12-19 05:40:00|198078.2|197928.2|198063.8|197913.8|198080.9|197930.9|198046|197896|345
1671428700000|2022-12-19 05:45:00|198063.5|197913.5|198047.1|197897.1|198069.2|197919.2|198034.5|197884.5|301
1671429000000|2022-12-19 05:50:00|198047.2|197897.2|198070.6|197920.6|198070.7|197920.7|198041.8|197891.8|174
1671429300000|2022-12-19 05:55:00|198070.4|197920.4|198062.5|197912.5|198070.5|197920.5|198043.9|197893.9|358
1671429600000|2022-12-19 06:00:00|198062.7|197912.7|198068.5|197918.5|198104.3|197954.3|198044|197894|551
1671429900000|2022-12-19 06:05:00|198073.9|197923.9|198066.6|197916.6|198082.3|197932.3|198045.8|197895.8|313
1671430200000|2022-12-19 06:10:00|198066.4|197916.4|198151.5|198001.5|198168.3|198018.3|198060.9|197910.9|286
1671430500000|2022-12-19 06:15:00|198151.4|198001.4|198105.6|197955.6|198153.2|198003.2|198094.8|197944.8|304
1671430800000|2022-12-19 06:20:00|198105.5|197955.5|198114.5|197964.5|198118.4|197968.4|198086.9|197936.9|306
1671431100000|2022-12-19 06:25:00|198115.3|197965.3|198116|197966|198117.3|197967.3|198072.9|197922.9|215
1671431400000|2022-12-19 06:30:00|198115.8|197965.8|198101.2|197951.2|198120.1|197970.1|198098.5|197948.5|301
1671431700000|2022-12-19 06:35:00|198101.5|197951.5|198108.9|197958.9|198122|197972|198088|197938|261
1671432000000|2022-12-19 06:40:00|198108.7|197958.7|198025.4|197875.4|198118.7|197968.7|198021.2|197871.2|267
1671432300000|2022-12-19 06:45:00|198025.2|197875.2|198030.1|197880.1|198039.8|197889.8|198014.2|197864.2|253
1671432600000|2022-12-19 06:50:00|198029.8|197879.8|198039.4|197889.4|198041.5|197891.5|198017.1|197867.1|154
1671432900000|2022-12-19 06:55:00|198030.8|197880.8|198010.8|197860.8|198042.4|197892.4|198003.9|197853.9|178
1671433200000|2022-12-19 07:00:00|198004.7|197854.7|197963.3|197813.3|198009.4|197859.4|197949.1|197799.1|482
1671433500000|2022-12-19 07:05:00|197967.9|197817.9|197873.1|197723.1|197986.8|197836.8|197869.6|197719.6|442
1671433800000|2022-12-19 07:10:00|197873.6|197723.6|197754.4|197604.4|197893.2|197743.2|197748.8|197598.8|478
1671434100000|2022-12-19 07:15:00|197754|197604|197824.5|197674.5|197834.2|197684.2|197742.7|197592.7|506
1671434400000|2022-12-19 07:20:00|197818.6|197668.6|197782.3|197632.3|197865.4|197715.4|197768.9|197618.9|415
1671434700000|2022-12-19 07:25:00|197785.5|197635.5|197724.3|197574.3|197800|197650|197708.2|197558.2|428
1671435000000|2022-12-19 07:30:00|197726.4|197576.4|197768.3|197618.3|197785.6|197635.6|197702.8|197552.8|534
1671435300000|2022-12-19 07:35:00|197768.2|197618.2|197729.1|197579.1|197814.3|197664.3|197727|197577|612
1671435600000|2022-12-19 07:40:00|197729.8|197579.8|197626.1|197476.1|197738.3|197588.3|197570.3|197420.3|637
1671435900000|2022-12-19 07:45:00|197626.4|197476.4|197635.7|197485.7|197651.8|197501.8|197577.1|197427.1|491
1671436200000|2022-12-19 07:50:00|197635.5|197485.5|197603|197453|197635.6|197485.6|197587.4|197437.4|539
1671436500000|2022-12-19 07:55:00|197602.9|197452.9|197591|197441|197631.7|197481.7|197590.1|197440.1|647
1671436800000|2022-12-19 08:00:00|197591.7|197441.7|197636|197486|197647|197497|197526.1|197410.2|771
1671437100000|2022-12-19 08:05:00|197631.4|197481.4|197574.8|197424.8|197648.4|197498.4|197515.1|197418|686
1671437400000|2022-12-19 08:10:00|197573.1|197423.1|197583.1|197433.1|197602.8|197483|197524.3|197413.1|645
1671437700000|2022-12-19 08:15:00|197582.1|197432.1|197554.8|197404.8|197587.9|197437.9|197515.8|197365.8|625
1671438000000|2022-12-19 08:20:00|197552.7|197402.7|197528.2|197378.2|197556.8|197406.8|197516.4|197366.4|508
1671438300000|2022-12-19 08:25:00|197528.3|197378.3|197528.1|197378.1|197560.3|197410.3|197520.2|197370.2|548
1671438600000|2022-12-19 08:30:00|197528.3|197378.3|197467.2|197317.2|197530|197390.9|197436.2|197297.1|585
1671438900000|2022-12-19 08:35:00|197466.9|197316.9|197423.2|197273.2|197474.6|197324.6|197395.6|197245.6|495
1671439200000|2022-12-19 08:40:00|197422.7|197272.7|197392|197242|197433.1|197283.1|197356.5|197206.5|514
1671439500000|2022-12-19 08:45:00|197392.2|197242.2|197384.1|197234.1|197395.5|197245.5|197376.9|197226.9|639
1671439800000|2022-12-19 08:50:00|197384|197234|197358.2|197208.2|197470.4|197320.4|197345.6|197195.6|614
1671440100000|2022-12-19 08:55:00|197356.8|197206.8|197311.8|197161.8|197358.1|197208.1|197311.4|197161.4|523
1671440400000|2022-12-19 09:00:00|197327.2|197177.2|197385.5|197235.5|197397.7|197247.7|197319|197169|726
1671440700000|2022-12-19 09:05:00|197374.7|197224.7|197332|197182|197419.2|197269.2|197324.4|197174.4|629
1671441000000|2022-12-19 09:10:00|197330.8|197180.8|197330|197180|197342|197192|197308.4|197158.4|503
1671441300000|2022-12-19 09:15:00|197328.8|197178.8|197352.2|197202.2|197363|197213|197288.4|197138.4|617
1671441600000|2022-12-19 09:20:00|197353|197203|197322.3|197172.3|197368|197218|197306.7|197156.7|510
1671441900000|2022-12-19 09:25:00|197312.9|197162.9|197344.7|197194.7|197354.6|197204.6|197312.9|197162.9|621
1671442200000|2022-12-19 09:30:00|197344.8|197194.8|197344.7|197194.7|197361.5|197211.5|197321.1|197171.1|493
1671442500000|2022-12-19 09:35:00|197344.6|197194.6|197343.6|197193.6|197350.2|197200.2|197307.2|197157.2|525
1671442800000|2022-12-19 09:40:00|197345.7|197195.7|197357.1|197207.1|197398|197248|197336.1|197186.1|686
1671443100000|2022-12-19 09:45:00|197357.8|197207.8|197387.8|197237.8|197394.9|197244.9|197314.9|197164.9|527
1671443400000|2022-12-19 09:50:00|197387.7|197237.7|197370.1|197220.1|197404.2|197254.2|197354.9|197204.9|634
1671443700000|2022-12-19 09:55:00|197371|197221|197432.6|197282.6|197439.5|197289.5|197355.6|197205.6|690
1671444000000|2022-12-19 10:00:00|197433.5|197283.5|197426.7|197276.7|197435.3|197285.3|197392|197242|567
1671444300000|2022-12-19 10:05:00|197426.6|197276.6|197432.3|197282.3|197476.1|197338.3|197385.8|197268.9|621
1671444600000|2022-12-19 10:10:00|197435.9|197285.9|197310.7|197160.7|197436.4|197286.4|197304.2|197154.2|604
1671444900000|2022-12-19 10:15:00|197310.4|197160.4|197356.4|197206.4|197376.5|197226.5|197302.3|197152.3|624
1671445200000|2022-12-19 10:20:00|197355|197205|197358.8|197208.8|197361.2|197211.2|197309.2|197159.2|519
1671445500000|2022-12-19 10:25:00|197359.3|197209.3|197556.8|197406.8|197558.3|197408.3|197358|197208|573
1671445800000|2022-12-19 10:30:00|197553.2|197403.2|197525|197375|197554.5|197404.5|197465.7|197315.7|453
1671446100000|2022-12-19 10:35:00|197524.7|197374.7|197521.8|197371.8|197537.7|197387.7|197508.6|197358.6|597
1671446400000|2022-12-19 10:40:00|197522|197372|197564|197414|197586.5|197436.5|197467|197317|727
1671446700000|2022-12-19 10:45:00|197564.3|197414.3|197605.4|197455.4|197614.1|197464.1|197563.9|197413.9|291
1671447000000|2022-12-19 10:50:00|197605.5|197455.5|197788.7|197638.7|197803.2|197653.2|197553.4|197455.5|426
1671447300000|2022-12-19 10:55:00|197790.7|197640.7|197848.6|197698.6|197854.3|197704.3|197748.1|197616|460
1671447600000|2022-12-19 11:00:00|197848.3|197698.3|198019.3|197869.3|198026.2|197876.2|197839.8|197689.8|401
1671447900000|2022-12-19 11:05:00|198019.4|197869.4|198117.5|197967.5|198129.3|197979.3|197996.1|197846.1|456
1671448200000|2022-12-19 11:10:00|198115.4|197965.4|198157.7|198007.7|198164|198014|198039.6|197889.6|610
1671448500000|2022-12-19 11:15:00|198157.6|198007.6|198047|197897|198203.2|198053.2|198047|197897|611
1671448800000|2022-12-19 11:20:00|198041.9|197891.9|197940.6|197790.6|198073.4|197923.4|197940.6|197790.6|584
1671449100000|2022-12-19 11:25:00|197940.1|197790.1|197905.4|197755.4|197960.6|197810.6|197899.3|197749.3|489
1671449400000|2022-12-19 11:30:00|197905.5|197755.5|197877.9|197727.9|197995.7|197845.7|197873.4|197723.4|605
1671449700000|2022-12-19 11:35:00|197877.7|197727.7|197942.4|197792.4|197972.9|197822.9|197864.7|197714.7|549
1671450000000|2022-12-19 11:40:00|197942.3|197792.3|197949.1|197799.1|198031.9|197881.9|197936.8|197786.8|577
1671450300000|2022-12-19 11:45:00|197949.2|197799.2|197860.5|197710.5|198034.5|197884.5|197860.3|197710.3|553
1671450600000|2022-12-19 11:50:00|197861.8|197711.8|197863|197713|197878.1|197728.1|197823.9|197673.9|524
1671450900000|2022-12-19 11:55:00|197862.8|197712.8|197783.9|197733.9|197862.9|197745|197779|197632.2|541
1671451200000|2022-12-19 12:00:00|197782.3|197732.3|197813.9|197663.9|197834.4|197744.5|197742|197635.4|545
1671451500000|2022-12-19 12:05:00|197814|197664|197828.4|197678.4|197829.5|197728.5|197738.7|197630|549
1671451800000|2022-12-19 12:10:00|197831.3|197681.3|197978.1|197828.1|198024.5|197897.2|197792.3|197668.8|679
1671452100000|2022-12-19 12:15:00|197978.3|197828.3|197895.3|197745.3|198051.2|197943.5|197895.1|197745.1|506
1671452400000|2022-12-19 12:20:00|197894.1|197744.1|197848|197698|197899.1|197796.5|197778.8|197674.2|549
1671452700000|2022-12-19 12:25:00|197847.9|197697.9|197745.2|197595.2|197849.2|197699.2|197698.7|197548.7|680
1671453000000|2022-12-19 12:30:00|197745.4|197595.4|197700.8|197550.8|197828.1|197678.1|197667.7|197542.8|601
1671453300000|2022-12-19 12:35:00|197699|197549|197709.5|197559.5|197718.6|197607.6|197643.7|197542.7|603
1671453600000|2022-12-19 12:40:00|197711|197561|197756.2|197606.2|197801.1|197698.1|197659.7|197557|534
1671453900000|2022-12-19 12:45:00|197756.3|197606.3|197839.5|197689.5|197843.1|197740|197705.6|197594.5|707
1671454200000|2022-12-19 12:50:00|197839.4|197689.4|197780.8|197630.8|197870.5|197739.9|197689.1|197556.6|662
1671454500000|2022-12-19 12:55:00|197780|197630|197741.6|197591.6|197835.6|197731.9|197686.3|197585.1|704
1671454800000|2022-12-19 13:00:00|197742.9|197592.9|197952.5|197802.5|197952.9|197845.3|197696.4|197592.9|752
1671455100000|2022-12-19 13:05:00|197952.4|197802.4|197943.1|197793.1|197954|197850.5|197830.5|197731.8|582
1671455400000|2022-12-19 13:10:00|197943.2|197793.2|198012|197962|198062.4|197975.1|197943.2|197793.2|731
1671455700000|2022-12-19 13:15:00|198012.3|197962.3|198101.6|198051.6|198184.7|198084.7|198009.7|197908.3|667
1671456000000|2022-12-19 13:20:00|198107.5|198057.5|198175.5|198025.5|198178.4|198077|198091.2|198001.7|508
1671456300000|2022-12-19 13:25:00|198175.7|198025.7|197982.2|197832.2|198231.5|198131.5|197922.6|197825.2|614
1671456600000|2022-12-19 13:30:00|197985.8|197835.8|197904.7|197754.7|198018.3|197908|197759.8|197661.2|710
1671456900000|2022-12-19 13:35:00|197904.8|197754.8|197852.2|197802.2|198024.2|197927.4|197851.3|197748.5|694
1671457200000|2022-12-19 13:40:00|197851.9|197801.9|197851|197801|197903.3|197804.4|197813.6|197733|462
1671457500000|2022-12-19 13:45:00|197850.9|197800.9|197851.7|197801.7|197898.4|197802.6|197804|197743|409
1671457800000|2022-12-19 13:50:00|197867.4|197817.4|198119.7|198069.7|198172.9|198072|197851.1|197801.1|695
1671458100000|2022-12-19 13:55:00|198120.1|198070.1|198037.5|197987.5|198255.9|198160.2|197997.8|197902.5|709
1671458400000|2022-12-19 14:00:00|198036.7|197986.7|197983|197833|198039.7|197989.7|197869.7|197773.1|751
1671458700000|2022-12-19 14:05:00|197985.3|197835.3|197997.4|197847.4|198134.1|198036|197862.2|197753|698
1671459000000|2022-12-19 14:10:00|197952.5|197902.5|198136.5|197986.5|198138.8|198007|197880|197788.4|662
1671459300000|2022-12-19 14:15:00|198134.1|197984.1|198132.9|198082.9|198196.3|198098|197998.3|197901.3|641
1671459600000|2022-12-19 14:20:00|198132.2|198082.2|198241.7|198191.7|198334.8|198235.3|198132.2|198037.6|649
1671459900000|2022-12-19 14:25:00|198241.2|198191.2|198333.1|198183.1|198342.4|198240.3|198154.5|198020.4|732
1671460200000|2022-12-19 14:30:00|198333.7|198183.7|198327.4|198277.4|198457.1|198357.8|198279.9|198175.9|717
1671460500000|2022-12-19 14:35:00|198327.9|198277.9|198300.8|198150.8|198408.6|198307|198239.4|198150.3|773
1671460800000|2022-12-19 14:40:00|198300.9|198150.9|198335.9|198185.9|198450.8|198351|198242.7|198140.3|821
1671461100000|2022-12-19 14:45:00|198340.1|198190.1|198292.3|198242.3|198389|198283.4|198192.8|198101.4|767
1671461400000|2022-12-19 14:50:00|198292.2|198242.2|198243.9|198193.9|198336.2|198242.3|198123.6|198023.2|706
1671461700000|2022-12-19 14:55:00|198243.7|198193.7|198327.8|198177.8|198387.2|198281.3|198242|198142.4|702
1671462000000|2022-12-19 15:00:00|198328.1|198178.1|198358.9|198308.9|198420.3|198315.8|198268.7|198122.6|830
1671462300000|2022-12-19 15:05:00|198359.2|198309.2|198330.9|198280.9|198423.9|198321.7|198285.8|198184.9|747
1671462600000|2022-12-19 15:10:00|198331.1|198281.1|198236.8|198086.8|198387.3|198287.6|198140.3|198010|763
1671462900000|2022-12-19 15:15:00|198236.6|198086.6|198097|197947|198249|198148.6|198011.7|197890.5|772
1671463200000|2022-12-19 15:20:00|198095.4|197945.4|198032.5|197882.5|198150.4|198053.5|197973.3|197869.1|667
1671463500000|2022-12-19 15:25:00|198031.6|197881.6|198263|198213|198315.6|198237.2|198026.8|197876.8|669
1671463800000|2022-12-19 15:30:00|198262.1|198212.1|198211.6|198161.6|198423.9|198324.7|198211.6|198096.8|785
1671464100000|2022-12-19 15:35:00|198211.5|198161.5|198161.4|198111.4|198314.3|198210.4|198160.2|198059.9|752
1671464400000|2022-12-19 15:40:00|198212.3|198062.3|198090.2|198040.2|198272.5|198169|198084.7|197991.8|707
1671464700000|2022-12-19 15:45:00|198090.4|198040.4|198172.5|198022.5|198195.1|198092.1|198051.8|197954.8|789
1671465000000|2022-12-19 15:50:00|198172.6|198022.6|198015.8|197865.8|198174.3|198047.3|197956.3|197860.6|749
1671465300000|2022-12-19 15:55:00|198015.5|197865.5|198105.5|197955.5|198182.6|198063.6|197971.1|197865.4|652
1671465600000|2022-12-19 16:00:00|198104.5|197954.5|197893.3|197843.3|198113|198023|197892.7|197842.7|706
1671465900000|2022-12-19 16:05:00|197893.4|197843.4|197786.5|197636.5|197944.3|197870.8|197737.8|197632.9|676
1671466200000|2022-12-19 16:10:00|197786.3|197636.3|197666.9|197616.9|197803.5|197684.9|197546.1|197443|686
1671466500000|2022-12-19 16:15:00|197658.5|197608.5|197598.1|197548.1|197705|197616.8|197557.8|197491.5|509
1671466800000|2022-12-19 16:20:00|197598.8|197548.8|197443.6|197293.6|197686.6|197592.5|197376.2|197293.3|569
1671467100000|2022-12-19 16:25:00|197393.1|197343.1|197363.1|197313.1|197593.9|197493.8|197338.5|197237|753
1671467400000|2022-12-19 16:30:00|197364.4|197314.4|197492.1|197342.1|197495.4|197392.3|197287.5|197181|747
1671467700000|2022-12-19 16:35:00|197491.7|197341.7|197407|197357|197522.5|197422.3|197336.8|197237|587
1671468000000|2022-12-19 16:40:00|197407.3|197357.3|197252.8|197202.8|197424.5|197358.5|197220.5|197113|657
1671468300000|2022-12-19 16:45:00|197252.3|197202.3|197206.2|197156.2|197308.5|197222.4|197134.2|197063|642
1671468600000|2022-12-19 16:50:00|197205.9|197155.9|197284.7|197234.7|197340.7|197241.4|197194.7|197092.9|572
1671468900000|2022-12-19 16:55:00|197285.2|197235.2|197363.8|197213.8|197384.1|197288.8|197282.8|197190.9|570
1671469200000|2022-12-19 17:00:00|197363.7|197213.7|197305.9|197255.9|197369.6|197270.1|197262.9|197167.1|746
1671469500000|2022-12-19 17:05:00|197305.2|197255.2|197145.9|197095.9|197422.5|197326.7|197142.1|197064.4|542
1671469800000|2022-12-19 17:10:00|197146.1|197096.1|197191.8|197141.8|197315.2|197224.7|197142.2|197046.2|572
1671470100000|2022-12-19 17:15:00|197191.9|197141.9|197298.2|197248.2|197354.4|197263.6|197167.1|197091.1|544
1671470400000|2022-12-19 17:20:00|197298.1|197248.1|197346.3|197296.3|197394.1|197303.4|197296.9|197199|437
1671470700000|2022-12-19 17:25:00|197346.8|197296.8|197339.7|197289.7|197433.9|197341.5|197292.6|197189|603
1671471000000|2022-12-19 17:30:00|197340|197290|197391.5|197241.5|197435.8|197331.9|197328.5|197224.8|574
1671471300000|2022-12-19 17:35:00|197391.7|197241.7|197394.9|197244.9|197400.2|197301|197333.5|197214.8|419
1671471600000|2022-12-19 17:40:00|197395|197245|197330.4|197280.4|197400.7|197301.2|197290.6|197189.6|465
1671471900000|2022-12-19 17:45:00|197332|197282|197410.4|197260.4|197431.3|197337.1|197331.2|197231|583
1671472200000|2022-12-19 17:50:00|197410.1|197260.1|197467.6|197317.6|197492.6|197402|197373.8|197257.7|547
1671472500000|2022-12-19 17:55:00|197467.5|197317.5|197465.2|197315.2|197520.5|197424.5|197417.4|197306.1|678
1671472800000|2022-12-19 18:00:00|197465.4|197315.4|197448.4|197298.4|197497.6|197392.3|197397.2|197269.7|683
1671473100000|2022-12-19 18:05:00|197447.7|197297.7|197294.4|197144.4|197447.7|197307.4|197241.7|197140.1|701
1671473400000|2022-12-19 18:10:00|197294.2|197144.2|197285.2|197235.2|197297.5|197235.8|197196.6|197096.2|517
1671473700000|2022-12-19 18:15:00|197283.3|197233.3|197237.7|197187.7|197328.2|197236.6|197212.8|197143.7|588
1671474000000|2022-12-19 18:20:00|197240.5|197190.5|197221.1|197171.1|197325.4|197275.4|197207.7|197157.7|567
1671474300000|2022-12-19 18:25:00|197220.8|197170.8|197256.7|197206.7|197297.7|197222|197158.4|197072.1|683
1671474600000|2022-12-19 18:30:00|197253.9|197203.9|197496.8|197446.8|197504|197451.1|197220.8|197122.4|675
1671474900000|2022-12-19 18:35:00|197497.7|197447.7|197485.9|197335.9|197592.6|197492.2|197458.7|197331.7|647
1671475200000|2022-12-19 18:40:00|197485.4|197335.4|197581.6|197431.6|197581.6|197482.5|197420.1|197307.2|658
1671475500000|2022-12-19 18:45:00|197582.1|197432.1|197492.9|197442.9|197582.5|197483|197452.1|197353.1|502
1671475800000|2022-12-19 18:50:00|197493.1|197443.1|197464.3|197414.3|197635|197532.2|197464.3|197390.8|553
1671476100000|2022-12-19 18:55:00|197464.4|197414.4|197668.4|197618.4|197719.2|197621.3|197464|197362.7|692
1671476400000|2022-12-19 19:00:00|197668.2|197618.2|197712.2|197662.2|197764.2|197682.6|197658.9|197560.3|663
1671476700000|2022-12-19 19:05:00|197712.1|197662.1|197751.9|197701.9|197800.8|197707.5|197700.2|197603.9|550
1671477000000|2022-12-19 19:10:00|197751.6|197701.6|197788.1|197638.1|197878|197797.5|197719.6|197623.7|659
1671477300000|2022-12-19 19:15:00|197788.8|197638.8|197789.6|197739.6|197846.6|197743.1|197738.6|197634.7|577
1671477600000|2022-12-19 19:20:00|197787.8|197737.8|197784.9|197734.9|197869.3|197773.5|197767.6|197668|579
1671477900000|2022-12-19 19:25:00|197784.1|197734.1|197877.5|197727.5|197909.8|197815.2|197765.5|197663.6|549
1671478200000|2022-12-19 19:30:00|197874.3|197724.3|197791.8|197741.8|197875|197768.9|197780.4|197684.5|738
1671478500000|2022-12-19 19:35:00|197791.7|197741.7|197754.1|197704.1|197872.1|197749|197751.9|197676|601
1671478800000|2022-12-19 19:40:00|197754.5|197704.5|197749.1|197699.1|197833.4|197737.1|197746.6|197668.2|559
1671479100000|2022-12-19 19:45:00|197750.7|197700.7|197895.5|197845.5|197895.5|197845.5|197722.1|197622.2|608
1671479400000|2022-12-19 19:50:00|197893.3|197843.3|197850.3|197800.3|197942.5|197850.4|197849|197757.4|536
1671479700000|2022-12-19 19:55:00|197839.7|197789.7|197721.9|197671.9|197902.8|197821.7|197695.8|197587.1|668
1671480000000|2022-12-19 20:00:00|197721.4|197671.4|197816.2|197766.2|197886|197782.3|197721.4|197619.1|682
1671480300000|2022-12-19 20:05:00|197816.1|197766.1|197882.5|197832.5|197932.3|197832.5|197789|197685.3|627
1671480600000|2022-12-19 20:10:00|197874.4|197824.4|198021.7|197971.7|198058.9|197973.8|197810.6|197719.9|745
1671480900000|2022-12-19 20:15:00|198021.9|197971.9|198057.2|197907.2|198097.8|197993.9|197961.8|197863.9|704
1671481200000|2022-12-19 20:20:00|198054.9|197904.9|198088.5|197938.5|198093.8|197991.8|198035.9|197899.8|609
1671481500000|2022-12-19 20:25:00|198087.6|197937.6|198132|197982|198137|198036.7|198030|197929.7|479
1671481800000|2022-12-19 20:30:00|198131.8|197981.8|198047.9|197897.9|198133.4|198024.7|197972.7|197894.1|499
1671482100000|2022-12-19 20:35:00|198047.6|197897.6|198013.1|197863.1|198096.2|197996.4|197942.4|197829.5|592
1671482400000|2022-12-19 20:40:00|198013.6|197863.6|198052.3|197902.3|198060.3|197934.9|197939.9|197832.6|594
1671482700000|2022-12-19 20:45:00|198052.5|197902.5|198010|197960|198064.9|197962.6|197998.3|197890.9|478
1671483000000|2022-12-19 20:50:00|198010.6|197960.6|198099.1|197949.1|198125.5|198028.2|197997.1|197904.1|469
1671483300000|2022-12-19 20:55:00|198105.5|197955.5|198077.7|198027.7|198138|198032.8|198022.5|197923.8|647
1671483600000|2022-12-19 21:00:00|198129.7|197979.7|198149.7|197999.7|198158.7|198008.7|198125.9|197975.9|478
1671483900000|2022-12-19 21:05:00|198149|197999|198088.8|197938.8|198170.7|198049.4|198082.8|197932.8|396
1671484200000|2022-12-19 21:10:00|198089|197939|198085.2|197935.2|198098.5|197948.5|198064|197914|478
1671484500000|2022-12-19 21:15:00|198084.6|197934.6|198067.2|197917.2|198088.4|197968.3|198016.9|197885.1|482
1671484800000|2022-12-19 21:20:00|198067.3|197917.3|198015.5|197865.5|198071.6|197969.7|198012.4|197862.4|640
1671485100000|2022-12-19 21:25:00|198015.3|197865.3|197883.2|197733.2|198023.1|197873.1|197797.7|197647.7|436
1671485400000|2022-12-19 21:30:00|197880|197730|197975.2|197825.2|198083.9|197933.9|197880|197730|758
1671485700000|2022-12-19 21:35:00|197975.7|197825.7|197993.4|197843.4|198011.8|197861.8|197970|197820|573
1671486000000|2022-12-19 21:40:00|197993.1|197843.1|198048.6|197898.6|198053.8|197903.8|197993.1|197843.1|470
1671486300000|2022-12-19 21:45:00|198048.7|197898.7|198063.3|197913.3|198076.1|197926.1|198047.5|197897.5|352
1671486600000|2022-12-19 21:50:00|198066.2|197916.2|198046|197896|198080.5|197930.5|198041.6|197891.6|273
1671486900000|2022-12-19 21:55:00|198049.2|197899.2|197995|197845|198056.9|197906.9|197995|197845|364
1671487200000|2022-12-19 22:00:00|198027.4|197717.4|197996.9|197686.9|198027.4|197717.4|197920.3|197610.3|51
1671487500000|2022-12-19 22:05:00|198017|197707|197954|197644|198035.5|197725.5|197928.6|197618.6|124
1671487800000|2022-12-19 22:10:00|197951.6|197641.6|197936.7|197626.7|197976.9|197668.4|197846|197537.6|120
1671488100000|2022-12-19 22:15:00|197933.9|197623.9|197973|197678.2|197996.5|197702|197885.5|197575.5|150
1671488400000|2022-12-19 22:20:00|197976.5|197673.2|197971.8|197676.8|197984.6|197688.4|197958.7|197662.5|117
1671488700000|2022-12-19 22:25:00|197949.9|197662.5|197950.4|197640.4|197982.3|197686.9|197818.7|197508.7|139
1671489000000|2022-12-19 22:30:00|197954.1|197644.1|197932.6|197622.6|197992.9|197700.6|197836.6|197526.6|567
1671489300000|2022-12-19 22:35:00|197912.8|197602.8|197944.4|197634.4|197955.3|197645.3|197884.6|197574.6|884
1671489600000|2022-12-19 22:40:00|197944.2|197634.2|197914.9|197604.9|197953.2|197643.2|197892.6|197582.6|876
1671489900000|2022-12-19 22:45:00|197896.6|197586.6|197900.6|197590.6|197949.2|197639.2|197884.7|197574.7|361
1671490200000|2022-12-19 22:50:00|197898.8|197588.8|197910.7|197600.7|197938.7|197628.7|197866.6|197556.6|532
1671490500000|2022-12-19 22:55:00|197907.5|197597.5|197878.9|197568.9|197976.4|197666.4|197785|197475|851
1671490800000|2022-12-19 23:00:00|197877.2|197567.2|197959.2|197809.2|198046.6|197828.4|197835.4|197525.4|460
1671491100000|2022-12-19 23:05:00|197957.4|197807.4|197954.1|197804.1|198014.2|197825.9|197940.7|197758.8|179
1671491400000|2022-12-19 23:10:00|197953.7|197803.7|197962|197812|197974.8|197824.8|197933.5|197783.5|143
1671491700000|2022-12-19 23:15:00|197962.3|197812.3|197812.8|197662.8|197971.6|197821.6|197685.9|197535.9|260
1671492000000|2022-12-19 23:20:00|197801.9|197651.9|197963.5|197813.5|198102.3|197952.3|197788.5|197638.5|352
1671492300000|2022-12-19 23:25:00|197962.3|197812.3|197952.5|197802.5|198013|197863|197925.7|197775.7|247
1671492600000|2022-12-19 23:30:00|197950.7|197800.7|198015.3|197865.3|198034.1|197884.1|197939.1|197789.1|245
1671492900000|2022-12-19 23:35:00|198014.1|197864.1|197799.4|197649.4|198033.4|197883.4|197696|197546|262
1671493200000|2022-12-19 23:40:00|197800.5|197650.5|197935.7|197785.7|198061.7|197911.7|197800.5|197650.5|275
1671493500000|2022-12-19 23:45:00|197936|197786|197942.4|197792.4|197945.6|197795.6|197890.9|197740.9|189
1671493800000|2022-12-19 23:50:00|197941.2|197791.2|197998|197848|198030|197856.4|197941.2|197766|211
1671494100000|2022-12-19 23:55:00|197999.1|197849.1|197993.8|197843.8|198019.3|197869.3|197970.4|197820.4|246
1671494400000|2022-12-20 00:00:00|197991.6|197841.6|198069|197919|198102.8|197952.8|197983.1|197833.1|354
1671494700000|2022-12-20 00:05:00|198067.4|197917.4|198045.3|197895.3|198127|197922.5|198025.8|197803|301
1671495000000|2022-12-20 00:10:00|198045.6|197895.6|198044.3|197894.3|198120|197924.2|198029.9|197812|185
1671495300000|2022-12-20 00:15:00|198044.4|197894.4|198036.6|197886.6|198048.1|197898.1|198022|197872|209
1671495600000|2022-12-20 00:20:00|198034.6|197884.6|198000.9|197850.9|198034.7|197884.7|197991.9|197841.9|213
1671495900000|2022-12-20 00:25:00|198000.3|197850.3|197998.4|197848.4|198017.9|197867.9|197995|197845|166
1671496200000|2022-12-20 00:30:00|198000.9|197850.9|198004.8|197854.8|198023.1|197873.1|197991.2|197841.2|189
1671496500000|2022-12-20 00:35:00|198004.9|197854.9|198037.6|197887.6|198041.8|197891.8|197988.8|197838.8|242
1671496800000|2022-12-20 00:40:00|198038.1|197888.1|198062.9|197912.9|198072|197922|198035.6|197885.6|221
1671497100000|2022-12-20 00:45:00|198062.3|197912.3|198029.6|197879.6|198062.7|197912.7|198023.2|197873.2|239
1671497400000|2022-12-20 00:50:00|198029.5|197879.5|197990.8|197840.8|198044|197894|197987.8|197837.8|290
1671497700000|2022-12-20 00:55:00|197990.7|197840.7|198059.2|197909.2|198073|197923|197990.4|197840.4|307
1671498000000|2022-12-20 01:00:00|198059.3|197909.3|198075.1|197925.1|198078.1|197928.1|198059.3|197909.3|390
1671498300000|2022-12-20 01:05:00|198075.3|197925.3|198114.4|197964.4|198118|197968|198037.6|197887.6|401
1671498600000|2022-12-20 01:10:00|198108.6|197958.6|198119.4|197969.4|198123.4|197973.4|198101.5|197951.5|424
1671498900000|2022-12-20 01:15:00|198119.7|197969.7|198119.2|197969.2|198124.8|197974.8|198107.8|197957.8|454
1671499200000|2022-12-20 01:20:00|198119.1|197969.1|198080.1|197930.1|198122.2|197972.2|198076.5|197926.5|434
1671499500000|2022-12-20 01:25:00|198081.3|197931.3|198082.7|197932.7|198090.5|197940.5|198078.5|197928.5|385
1671499800000|2022-12-20 01:30:00|198082|197932|198079.2|197929.2|198091.5|197941.5|198075|197925|429
1671500100000|2022-12-20 01:35:00|198079.7|197929.7|198081.5|197931.5|198091.6|197941.6|198077.5|197927.5|343
1671500400000|2022-12-20 01:40:00|198081.3|197931.3|198115.9|197965.9|198117.1|197967.1|198076.8|197926.8|349
1671500700000|2022-12-20 01:45:00|198115.8|197965.8|198149.2|197999.2|198152.3|198002.3|198114.4|197964.4|216
1671501000000|2022-12-20 01:50:00|198149.1|197999.1|198129.5|197979.5|198149.1|197999.1|198120.8|197970.8|223
1671501300000|2022-12-20 01:55:00|198127.7|197977.7|198082.2|197932.2|198135.8|197985.8|198072.6|197922.6|370
1671501600000|2022-12-20 02:00:00|198080.9|197930.9|198083.4|197933.4|198089.7|197939.7|198071.4|197921.4|263
1671501900000|2022-12-20 02:05:00|198083.1|197933.1|198086.7|197936.7|198094|197944|198076.4|197926.4|236
1671502200000|2022-12-20 02:10:00|198086.9|197936.9|198087.7|197937.7|198093.8|197943.8|198080|197930|280
1671502500000|2022-12-20 02:15:00|198087.6|197937.6|198088.8|197938.8|198094.6|197944.6|198079.3|197929.3|304
1671502800000|2022-12-20 02:20:00|198091.8|197941.8|198118|197968|198125.8|197975.8|198082.8|197932.8|312
1671503100000|2022-12-20 02:25:00|198118.1|197968.1|198118|197968|198124.5|197974.5|198108.7|197958.7|316
1671503400000|2022-12-20 02:30:00|198117.1|197967.1|198116.8|197966.8|198127.1|197977.1|198094.9|197944.9|339
1671503700000|2022-12-20 02:35:00|198116.7|197966.7|198122.8|197972.8|198133.5|197983.5|198115.1|197965.1|172
1671504000000|2022-12-20 02:40:00|198121|197971|198146.1|197996.1|198146.1|197996.1|198116.2|197966.2|203
1671504300000|2022-12-20 02:45:00|198148.2|197998.2|198146.6|197996.6|198151.9|198001.9|198139.5|197989.5|186
1671504600000|2022-12-20 02:50:00|198149.8|197999.8|198147.5|197997.5|198153.1|198003.1|198141.7|197991.7|155
1671504900000|2022-12-20 02:55:00|198147|197997|198124.6|197974.6|198152.6|198002.6|198117.6|197967.6|302
1671505200000|2022-12-20 03:00:00|198124.7|197974.7|197948.7|197798.7|198162.1|198012.1|197932.8|197754|763
1671505500000|2022-12-20 03:05:00|197948.4|197798.4|198068.4|197918.4|198080|197922.5|197858.5|197708.5|1010
1671505800000|2022-12-20 03:10:00|198070.4|197920.4|198229.2|198079.2|198229.2|198079.2|198004.1|197854.1|885
1671506100000|2022-12-20 03:15:00|198214.7|198064.7|198543.5|198393.5|198649.5|198440.6|198204.7|198054.7|818
1671506400000|2022-12-20 03:20:00|198542.5|198392.5|198537.5|198387.5|198582.9|198432.9|198504.5|198354.5|650
1671506700000|2022-12-20 03:25:00|198535.2|198385.2|198537.8|198387.8|198566.5|198416.5|198499.1|198349.1|702
1671507000000|2022-12-20 03:30:00|198528.4|198378.4|198529.8|198379.8|198567.2|198417.2|198501.4|198351.4|717
1671507300000|2022-12-20 03:35:00|198534.1|198384.1|198538.7|198388.7|198551|198401|198495.5|198345.5|609
1671507600000|2022-12-20 03:40:00|198538.9|198388.9|198669.4|198519.4|198685|198535|198519.2|198369.2|612
1671507900000|2022-12-20 03:45:00|198686.4|198536.4|198682|198532|198726.7|198576.7|198652.2|198502.2|763
1671508200000|2022-12-20 03:50:00|198689.6|198539.6|198669.2|198519.2|198699.7|198549.7|198580.2|198430.2|758
1671508500000|2022-12-20 03:55:00|198672.7|198522.7|198668.3|198518.3|198696.4|198546.4|198634.9|198484.9|666
1671508800000|2022-12-20 04:00:00|198667|198517|198693.4|198543.4|198714.4|198564.4|198644.1|198494.1|822
1671509100000|2022-12-20 04:05:00|198696.3|198546.3|198690.5|198540.5|198719|198569|198673|198523|585
1671509400000|2022-12-20 04:10:00|198683|198533|198698.7|198548.7|198736.5|198586.5|198653.6|198503.6|673
1671509700000|2022-12-20 04:15:00|198706.4|198556.4|198661.9|198511.9|198726.9|198576.9|198656.5|198506.5|499
1671510000000|2022-12-20 04:20:00|198679.7|198529.7|198779|198629|198828.2|198678.2|198639.2|198489.2|600
1671510300000|2022-12-20 04:25:00|198778|198628|198858.3|198708.3|198890.7|198740.7|198766.1|198616.1|572
1671510600000|2022-12-20 04:30:00|198858.1|198708.1|198903.8|198753.8|198962.1|198812.1|198853.7|198703.7|709
1671510900000|2022-12-20 04:35:00|198908.1|198758.1|198932.2|198782.2|198962.8|198812.8|198891.5|198741.5|672
1671511200000|2022-12-20 04:40:00|198944|198794|198941.7|198791.7|198974.4|198824.4|198923.8|198773.8|592
1671511500000|2022-12-20 04:45:00|198940.3|198790.3|198934|198784|198961.7|198811.7|198927.5|198777.5|558
1671511800000|2022-12-20 04:50:00|198933.7|198783.7|198931.5|198781.5|199001.5|198851.5|198925.6|198775.6|421
1671512100000|2022-12-20 04:55:00|198934|198784|198945.2|198795.2|198964|198814|198925.7|198775.7|405
1671512400000|2022-12-20 05:00:00|198943.4|198793.4|198939.5|198789.5|198964.2|198814.2|198932.3|198782.3|322
1671512700000|2022-12-20 05:05:00|198940|198790|198912.5|198762.5|198947.5|198797.5|198895.5|198745.5|432
1671513000000|2022-12-20 05:10:00|198906.9|198756.9|198939.5|198789.5|198971.1|198821.1|198897.5|198747.5|481
1671513300000|2022-12-20 05:15:00|198938.7|198788.7|198941.3|198791.3|198958|198808|198903.7|198753.7|455
1671513600000|2022-12-20 05:20:00|198946|198796|198937.5|198787.5|198952.3|198802.3|198923|198773|330
1671513900000|2022-12-20 05:25:00|198939.2|198789.2|198964.2|198814.2|198976|198826|198926.7|198776.7|291
1671514200000|2022-12-20 05:30:00|198964.3|198814.3|198963.5|198813.5|198978.2|198828.2|198951.7|198801.7|413
1671514500000|2022-12-20 05:35:00|198962.5|198812.5|198996.1|198846.1|199065|198915|198961.7|198811.7|501
1671514800000|2022-12-20 05:40:00|198996.4|198846.4|199011|198861|199016.6|198866.6|198981.7|198831.7|444
1671515100000|2022-12-20 05:45:00|199000.3|198850.3|199019|198869|199029|198879|198995.4|198845.4|472
1671515400000|2022-12-20 05:50:00|199016.4|198866.4|198989.5|198839.5|199027.9|198877.9|198985|198835|362
1671515700000|2022-12-20 05:55:00|198989.2|198839.2|198922.6|198772.6|199001.1|198851.1|198908.6|198758.6|569
1671516000000|2022-12-20 06:00:00|198906.7|198756.7|198941.5|198791.5|198971.4|198821.4|198888.8|198738.8|788
1671516300000|2022-12-20 06:05:00|198941.2|198791.2|199048.2|198898.2|199089|198916.6|198935.2|198785.2|685
1671516600000|2022-12-20 06:10:00|199050.5|198900.5|199044.7|198894.7|199063.3|198913.3|198981.1|198831.1|639
1671516900000|2022-12-20 06:15:00|199035|198885|199048|198898|199091|198933.3|199022.3|198872.3|594
1671517200000|2022-12-20 06:20:00|199044.5|198894.5|198984.4|198834.4|199083|198900|198981.3|198829|524
1671517500000|2022-12-20 06:25:00|198983|198833|198944.6|198794.6|199013|198843.3|198918.9|198759|586
1671517800000|2022-12-20 06:30:00|198938.8|198788.8|198947.2|198797.2|198991.5|198841.5|198901|198751|754
1671518100000|2022-12-20 06:35:00|198953.3|198803.3|198939.3|198789.3|199028|198807.9|198898.3|198701|815
1671518400000|2022-12-20 06:40:00|198943.3|198793.3|198864.3|198714.3|198961|198811|198854.4|198704.4|747
1671518700000|2022-12-20 06:45:00|198855.8|198705.8|198949.8|198799.8|199011.4|198861.4|198855.8|198705.8|830
1671519000000|2022-12-20 06:50:00|198949.6|198799.6|198826.4|198676.4|198970.5|198820.5|198820.5|198670.5|758
1671519300000|2022-12-20 06:55:00|198827.3|198677.3|198794.9|198644.9|198834.8|198684.8|198779.5|198629.5|651
1671519600000|2022-12-20 07:00:00|198796.6|198646.6|198822.9|198672.9|198841.1|198691.1|198747|198597|890
1671519900000|2022-12-20 07:05:00|198819.3|198669.3|198621|198471|198822.9|198672.9|198575.8|198425.8|938
1671520200000|2022-12-20 07:10:00|198622.9|198472.9|198599.4|198449.4|198670.7|198520.7|198579.2|198429.2|834
1671520500000|2022-12-20 07:15:00|198600.6|198450.6|198510.3|198360.3|198629.7|198479.7|198494.2|198344.2|845
1671520800000|2022-12-20 07:20:00|198511|198361|198542.1|198392.1|198553|198403|198413.3|198263.3|792
1671521100000|2022-12-20 07:25:00|198543|198393|198297.2|198147.2|198543.7|198393.7|198290.8|198140.8|803
1671521400000|2022-12-20 07:30:00|198290.5|198140.5|198343|198193|198449|198299|198287.8|198137.8|876
1671521700000|2022-12-20 07:35:00|198343.8|198193.8|198468.1|198318.1|198495.7|198345.7|198336.8|198186.8|778
1671522000000|2022-12-20 07:40:00|198461.7|198311.7|198458.9|198308.9|198500|198350|198444.8|198294.8|741
1671522300000|2022-12-20 07:45:00|198458.1|198308.1|198111.9|197961.9|198470.2|198320.2|198022.5|197872.5|917
1671522600000|2022-12-20 07:50:00|198111.6|197961.6|198035.9|197885.9|198117.1|197967.1|198023.7|197873.7|716
1671522900000|2022-12-20 07:55:00|198034.7|197884.7|198354.9|198204.9|198393.3|198243.3|198031.4|197881.4|804
1671523200000|2022-12-20 08:00:00|198350.1|198200.1|198202.7|198052.7|198350.1|198200.1|198194.3|198044.3|980
1671523500000|2022-12-20 08:05:00|198202.2|198052.2|198099.6|197949.6|198205|198055|198059.4|197909.4|1006
1671523800000|2022-12-20 08:10:00|198099.1|197949.1|198005.9|197855.9|198115.4|197965.4|197997.5|197847.5|941
1671524100000|2022-12-20 08:15:00|198006.3|197856.3|198027|197877|198108.1|197958.1|198000.8|197850.8|855
1671524400000|2022-12-20 08:20:00|198030|197880|198029.6|197879.6|198082|197932|197988|197838|823
1671524700000|2022-12-20 08:25:00|198036.5|197886.5|197990.8|197840.8|198070|197920|197906.6|197756.6|897
1671525000000|2022-12-20 08:30:00|197996.5|197846.5|198025.5|197875.5|198025.5|197875.5|197895|197745|838
1671525300000|2022-12-20 08:35:00|198022.1|197872.1|198123.2|197973.2|198162|198012|197989|197839|807
1671525600000|2022-12-20 08:40:00|198120.9|197970.9|197842.1|197692.1|198120.9|197970.9|197838.3|197688.3|801
1671525900000|2022-12-20 08:45:00|197845.5|197695.5|197731.5|197581.5|197893.9|197743.9|197705.3|197555.3|887
1671526200000|2022-12-20 08:50:00|197729.2|197579.2|197528.5|197378.5|197729.2|197579.2|197512.7|197362.7|875
1671526500000|2022-12-20 08:55:00|197530.3|197380.3|197525.3|197375.3|197569.3|197419.3|197496.3|197346.3|812
1671526800000|2022-12-20 09:00:00|197530.7|197380.7|197577.2|197427.2|197588.2|197438.2|197515.7|197365.7|760
1671527100000|2022-12-20 09:05:00|197576|197426|197340.2|197190.2|197576|197426|197332.3|197182.3|797
1671527400000|2022-12-20 09:10:00|197333.4|197183.4|197491.1|197341.1|197499.9|197349.9|197296.4|197146.4|798
1671527700000|2022-12-20 09:15:00|197493.9|197343.9|197537.5|197387.5|197543.9|197393.9|197439.9|197289.9|791
1671528000000|2022-12-20 09:20:00|197541.5|197391.5|197658.3|197508.3|197673.9|197523.9|197401.5|197251.5|798
1671528300000|2022-12-20 09:25:00|197651.1|197501.1|197542.1|197392.1|197675.2|197525.2|197497.8|197347.8|820
1671528600000|2022-12-20 09:30:00|197543.1|197393.1|197575|197425|197591|197441|197487.1|197337.1|855
1671528900000|2022-12-20 09:35:00|197576.5|197426.5|197587.2|197437.2|197595.6|197445.6|197539|197389|707
1671529200000|2022-12-20 09:40:00|197584.3|197434.3|197583.1|197433.1|197618.4|197468.4|197513.3|197363.3|747
1671529500000|2022-12-20 09:45:00|197581.7|197431.7|197658.1|197508.1|197672.5|197522.5|197537.9|197387.9|851
1671529800000|2022-12-20 09:50:00|197656.9|197506.9|197788.3|197638.3|197818.5|197668.5|197621|197471|753
1671530100000|2022-12-20 09:55:00|197793|197643|197782.7|197632.7|197837.1|197687.1|197751|197601|805
1671530400000|2022-12-20 10:00:00|197778.7|197628.7|197944.5|197794.5|197950.4|197800.4|197775.5|197625.5|825
1671530700000|2022-12-20 10:05:00|197943.3|197793.3|198077.4|197927.4|198078.1|197928.1|197942|197792|870
1671531000000|2022-12-20 10:10:00|198077.6|197927.6|198117.4|197967.4|198177|198027|198069.7|197919.7|595
1671531300000|2022-12-20 10:15:00|198117.7|197967.7|198299.1|198149.1|198379.5|198229.5|198117.4|197967.4|681
1671531600000|2022-12-20 10:20:00|198299.4|198149.4|198134.3|197984.3|198299.8|198149.8|198130.2|197980.2|592
1671531900000|2022-12-20 10:25:00|198133.9|197983.9|198250.3|198100.3|198250.9|198100.9|198112.9|197962.9|534
1671532200000|2022-12-20 10:30:00|198250|198100|198301|198151|198301|198151|198183.7|198033.7|586
1671532500000|2022-12-20 10:35:00|198299.6|198149.6|198379.4|198229.4|198426.2|198276.2|198263.6|198113.6|614
1671532800000|2022-12-20 10:40:00|198378.4|198228.4|198494.1|198344.1|198542.9|198392.9|198361.7|198211.7|596
1671533100000|2022-12-20 10:45:00|198494.3|198344.3|198431.9|198281.9|198506.7|198356.7|198426|198276|508
1671533400000|2022-12-20 10:50:00|198433.7|198283.7|198463.1|198313.1|198474|198324|198399.6|198249.6|537
1671533700000|2022-12-20 10:55:00|198462.9|198312.9|198502.8|198352.8|198529.8|198379.8|198459.3|198309.3|485
1671534000000|2022-12-20 11:00:00|198503.2|198353.2|198498.8|198348.8|198509.4|198359.4|198456.8|198306.8|660
1671534300000|2022-12-20 11:05:00|198498.6|198348.6|198659.1|198509.1|198670.5|198520.5|198479.1|198329.1|593
1671534600000|2022-12-20 11:10:00|198658.8|198508.8|198443.9|198293.9|198675.1|198525.1|198438.7|198288.7|699
1671534900000|2022-12-20 11:15:00|198443.6|198293.6|198309.8|198159.8|198508.9|198358.9|198303|198153|758
1671535200000|2022-12-20 11:20:00|198309.9|198159.9|198209.7|198059.7|198310.4|198160.4|198164.9|198014.9|555
1671535500000|2022-12-20 11:25:00|198209.5|198059.5|198015.2|197865.2|198210.4|198060.4|198013.1|197863.1|654
1671535800000|2022-12-20 11:30:00|198018.8|197868.8|198012.3|197862.3|198039.5|197889.5|198004.8|197854.8|569
1671536100000|2022-12-20 11:35:00|198012.4|197862.4|198006.3|197856.3|198020|197870|197994.5|197844.5|451
1671536400000|2022-12-20 11:40:00|198006.4|197856.4|197845.1|197695.1|198006.6|197856.6|197756.9|197606.9|596
1671536700000|2022-12-20 11:45:00|197844.6|197694.6|197726.3|197576.3|197871.9|197721.9|197726.3|197576.3|552
1671537000000|2022-12-20 11:50:00|197725.1|197575.1|197770.4|197620.4|197772.5|197622.5|197673|197523|566
1671537300000|2022-12-20 11:55:00|197770.5|197620.5|197730.1|197580.1|197793.5|197643.5|197726.2|197576.2|632
1671537600000|2022-12-20 12:00:00|197725.8|197575.8|197712.6|197562.6|197788.1|197638.1|197679|197529|741
1671537900000|2022-12-20 12:05:00|197712.8|197562.8|197708|197558|197771.1|197636.4|197673.4|197523.4|757
1671538200000|2022-12-20 12:10:00|197709|197559|197603.2|197453.2|197756.5|197606.5|197598.3|197448.3|734
1671538500000|2022-12-20 12:15:00|197603.7|197453.7|197600.9|197450.9|197732.6|197582.6|197576.7|197426.7|745
1671538800000|2022-12-20 12:20:00|197601.3|197451.3|197685.9|197535.9|197689.2|197539.2|197572.7|197422.7|669
1671539100000|2022-12-20 12:25:00|197685.3|197535.3|197608.8|197458.8|197697.8|197547.8|197608.4|197458.4|720
1671539400000|2022-12-20 12:30:00|197608.7|197458.7|197679.2|197529.2|197698.7|197589|197559.1|197455.3|729
1671539700000|2022-12-20 12:35:00|197680.1|197530.1|197634.6|197584.6|197689.4|197593.1|197592|197496.4|621
1671540000000|2022-12-20 12:40:00|197635.5|197585.5|197649.7|197499.7|197691.5|197589.5|197589|197486.1|524
1671540300000|2022-12-20 12:45:00|197650.5|197500.5|197768.8|197618.8|197770|197670|197594|197489.7|611
1671540600000|2022-12-20 12:50:00|197768.7|197618.7|197757.1|197707.1|197903.6|197806|197723.8|197618.7|731
1671540900000|2022-12-20 12:55:00|197759.2|197709.2|197802.8|197652.8|197850.4|197748.7|197748.7|197650|568
1671541200000|2022-12-20 13:00:00|197802.9|197652.9|197749.3|197699.3|197873.5|197744.7|197717.1|197624.7|701
1671541500000|2022-12-20 13:05:00|197750.9|197700.9|197689.6|197539.6|197854.6|197746|197638.2|197538.8|659
1671541800000|2022-12-20 13:10:00|197675.4|197625.4|197611.9|197561.9|197736.3|197650.6|197576.2|197475.1|578
1671542100000|2022-12-20 13:15:00|197612.2|197562.2|197515.4|197465.4|197661.8|197563.2|197453.1|197354.8|791
1671542400000|2022-12-20 13:20:00|197579.3|197429.3|197530.5|197380.5|197623.8|197517.4|197493.9|197378.1|660
1671542700000|2022-12-20 13:25:00|197530.9|197380.9|197565.1|197415.1|197565.1|197430|197450.2|197349.9|648
1671543000000|2022-12-20 13:30:00|197561.2|197411.2|197780|197630|197783.4|197679.1|197546.5|197396.5|861
1671543300000|2022-12-20 13:35:00|197779.7|197629.7|197583.9|197433.9|197810.3|197706.4|197487.7|197388.1|751
1671543600000|2022-12-20 13:40:00|197585|197435|197689.7|197539.7|197692.6|197588.7|197533.7|197429.9|731
1671543900000|2022-12-20 13:45:00|197689.8|197539.8|197587.4|197437.4|197695.1|197569.7|197518.2|197418.1|568
1671544200000|2022-12-20 13:50:00|197587.1|197437.1|197677.1|197527.1|197690.1|197569.8|197514.4|197416.3|617
1671544500000|2022-12-20 13:55:00|197678.3|197528.3|197518.8|197368.8|197687|197584.2|197440.6|197336|681
1671544800000|2022-12-20 14:00:00|197519.3|197369.3|197487.6|197337.6|197561.7|197447.7|197425.2|197325.4|676
1671545100000|2022-12-20 14:05:00|197487.5|197337.5|197438.5|197288.5|197514|197394.4|197384.7|197287.4|624
1671545400000|2022-12-20 14:10:00|197437|197287|197311.9|197161.9|197438.7|197320.2|197262.2|197156.8|797
1671545700000|2022-12-20 14:15:00|197306.5|197156.5|197355.9|197205.9|197400.1|197302.2|197236.2|197124.1|735
1671546000000|2022-12-20 14:20:00|197353.1|197203.1|197372.7|197222.7|197407.7|197300.6|197283.8|197190.1|708
1671546300000|2022-12-20 14:25:00|197372.8|197222.8|197233.2|197183.2|197407|197310.8|197228.1|197135.5|636
1671546600000|2022-12-20 14:30:00|197232.4|197182.4|197365|197215|197449.9|197347.9|197221.2|197117.7|898
1671546900000|2022-12-20 14:35:00|197363.8|197213.8|197268.2|197218.2|197367.2|197292.2|197260.9|197164.9|855
1671547200000|2022-12-20 14:40:00|197265.1|197215.1|197376.9|197226.9|197377.1|197277.8|197225.8|197130.5|815
1671547500000|2022-12-20 14:45:00|197325.7|197275.7|197260.7|197210.7|197381.5|197288.1|197236.9|197144.9|741
1671547800000|2022-12-20 14:50:00|197256.1|197206.1|197224.6|197174.6|197352.7|197253.8|197223|197135.4|783
1671548100000|2022-12-20 14:55:00|197227.6|197177.6|197307.7|197157.7|197355.8|197257.7|197227.6|197157.7|647
1671548400000|2022-12-20 15:00:00|197306|197156|197114|197064|197316.5|197166.5|197113.5|197009.9|760
1671548700000|2022-12-20 15:05:00|197114.4|197064.4|197081.1|196931.1|197158.5|197064.4|196922.8|196831.3|746
1671549000000|2022-12-20 15:10:00|197080.3|196930.3|196967.3|196917.3|197080.3|196975.5|196816.1|196718.5|712
1671549300000|2022-12-20 15:15:00|196966.7|196916.7|197093.6|196943.6|197097.1|197006.5|196950.7|196865.8|645
1671549600000|2022-12-20 15:20:00|197049|196999|197110.1|197060.1|197167.3|197066.3|197035.7|196935.4|689
1671549900000|2022-12-20 15:25:00|197110.5|197060.5|197181.3|197031.3|197213|197122.7|197103.2|196991.3|760
1671550200000|2022-12-20 15:30:00|197182.4|197032.4|197375.3|197225.3|197440.4|197336.4|197124.4|197026.2|789
1671550500000|2022-12-20 15:35:00|197375.4|197225.4|197283.8|197133.8|197375.5|197265.9|197227.8|197078.2|695
1671550800000|2022-12-20 15:40:00|197285|197135|197411|197361|197464|197368.3|197234.7|197125.9|750
1671551100000|2022-12-20 15:45:00|197413.7|197363.7|197530|197380|197530|197417|197408.5|197308.7|684
1671551400000|2022-12-20 15:50:00|197533.3|197383.3|197458.5|197408.5|197539.5|197437.5|197444.5|197341.9|626
1671551700000|2022-12-20 15:55:00|197458.8|197408.8|197569|197519|197659.9|197574.2|197409.2|197309.7|850
1671552000000|2022-12-20 16:00:00|197572.5|197522.5|197659.8|197609.8|197752|197675.1|197572.5|197522.3|777
1671552300000|2022-12-20 16:05:00|197663|197613|197461|197411|197711|197613.5|197461|197379.6|722
1671552600000|2022-12-20 16:10:00|197511|197361|197350.5|197200.5|197526|197427.2|197303.2|197193.2|817
1671552900000|2022-12-20 16:15:00|197352.7|197202.7|197388.5|197338.5|197477.8|197378.6|197294.2|197187.8|684
1671553200000|2022-12-20 16:20:00|197389.4|197339.4|197552.3|197502.3|197552.6|197502.6|197386.3|197287.5|639
1671553500000|2022-12-20 16:25:00|197552.7|197502.7|197537.2|197487.2|197603|197514.1|197483.9|197393.8|633
1671553800000|2022-12-20 16:30:00|197536.6|197486.6|197653.7|197603.7|197657.1|197607.1|197514|197464|718
1671554100000|2022-12-20 16:35:00|197653.8|197603.8|197596.3|197546.3|197767.8|197703.6|197585.6|197489.4|694
1671554400000|2022-12-20 16:40:00|197597.7|197547.7|197695|197545|197733.9|197630.4|197514|197414.9|785
1671554700000|2022-12-20 16:45:00|197694.6|197544.6|197737.9|197587.9|197749.2|197647.4|197657.6|197536.3|705
1671555000000|2022-12-20 16:50:00|197738.2|197588.2|197725.6|197675.6|197805.1|197702.6|197665.7|197582.7|636
1671555300000|2022-12-20 16:55:00|197724.4|197674.4|197999.8|197949.8|198051.5|197968.8|197724.3|197674.3|663
1671555600000|2022-12-20 17:00:00|198000|197950|198074.9|198024.9|198126.1|198028.3|197982.6|197893.7|501
1671555900000|2022-12-20 17:05:00|198074.3|198024.3|198222.4|198172.4|198296.9|198197.4|198071.3|197972.5|685
1671556200000|2022-12-20 17:10:00|198222.5|198172.5|198373.6|198223.6|198407.2|198305.8|198186.4|198090.3|772
1671556500000|2022-12-20 17:15:00|198373.3|198223.3|198438.1|198388.1|198492.8|198392.2|198301.7|198206.2|636
1671556800000|2022-12-20 17:20:00|198438|198388|198386.2|198236.2|198546.8|198431.3|198339.5|198232.8|697
1671557100000|2022-12-20 17:25:00|198385.8|198235.8|198404.6|198354.6|198453.1|198358.2|198255.6|198154.3|672
1671557400000|2022-12-20 17:30:00|198405|198355|198377.8|198227.8|198454.5|198355|198307.2|198196.7|681
1671557700000|2022-12-20 17:35:00|198379.1|198229.1|198296.8|198146.8|198388.3|198289.8|198248.5|198143.5|682
1671558000000|2022-12-20 17:40:00|198297|198147|198255.6|198105.6|198352.7|198202.7|198197.3|198096.7|552
1671558300000|2022-12-20 17:45:00|198255.3|198105.3|198179.4|198029.4|198262.1|198159|198162.4|198026.3|685
1671558600000|2022-12-20 17:50:00|198177.3|198027.3|198097.1|197947.1|198177.6|198064.9|198087|197937|661
1671558900000|2022-12-20 17:55:00|198096|197946|198116.3|197966.3|198119|197969|197990|197869.5|677
1671559200000|2022-12-20 18:00:00|198123.2|197973.2|198023.4|197873.4|198164.4|198058.7|198018.1|197868.1|742
1671559500000|2022-12-20 18:05:00|198020.1|197870.1|198078.4|197928.4|198088.5|197938.5|198003.9|197853.9|628
1671559800000|2022-12-20 18:10:00|198078.7|197928.7|198132.4|197982.4|198143.4|198015.5|198027.7|197917.6|661
1671560100000|2022-12-20 18:15:00|198132.2|197982.2|198050.6|197900.6|198137.7|197987.7|198000.8|197895.8|811
1671560400000|2022-12-20 18:20:00|198049.2|197899.2|197934.5|197884.5|198068.5|197925|197933.7|197867.3|638
1671560700000|2022-12-20 18:25:00|197934.6|197884.6|197869.8|197819.8|197991.2|197884.9|197862.1|197759.3|604
1671561000000|2022-12-20 18:30:00|197870|197820|197846.9|197696.9|197927.8|197822.9|197797.8|197696|549
1671561300000|2022-12-20 18:35:00|197847.7|197697.7|197840.5|197690.5|197861.3|197769|197748.2|197646.2|498
1671561600000|2022-12-20 18:40:00|197842|197692|197812.5|197662.5|197859.7|197762.7|197757.3|197652|483
1671561900000|2022-12-20 18:45:00|197812.4|197662.4|197840.7|197690.7|197851.7|197751.1|197761.3|197659.5|536
1671562200000|2022-12-20 18:50:00|197839.9|197689.9|197978.6|197828.6|197979.3|197875.5|197786.6|197679.6|539
1671562500000|2022-12-20 18:55:00|197978.1|197828.1|198057.4|197907.4|198076.1|197954.5|197965.5|197815.5|654
1671562800000|2022-12-20 19:00:00|198057.5|197907.5|198052.4|197902.4|198108.2|198004.6|198006.2|197900|608
1671563100000|2022-12-20 19:05:00|198052.1|197902.1|198101.9|197951.9|198108.1|198011|198004.8|197891.9|633
1671563400000|2022-12-20 19:10:00|198102.1|197952.1|198123.8|197973.8|198138.4|198022.6|198020.9|197924.7|659
1671563700000|2022-12-20 19:15:00|198129.6|197979.6|198048.1|197898.1|198140|197990|197990.3|197884.9|628
1671564000000|2022-12-20 19:20:00|198048.5|197898.5|197986.6|197836.6|198053.9|197903.9|197934.1|197811|560
1671564300000|2022-12-20 19:25:00|197986.3|197836.3|197961.5|197811.5|198010.3|197884.9|197898.4|197796.9|488
1671564600000|2022-12-20 19:30:00|197960|197810|197934.1|197784.1|197960|197856|197800.1|197699.5|599
1671564900000|2022-12-20 19:35:00|197934.4|197784.4|198056|197906|198066.3|197916.3|197933.3|197783.3|712
1671565200000|2022-12-20 19:40:00|198056.2|197906.2|197958.9|197808.9|198080.2|197978|197957.5|197807.5|592
1671565500000|2022-12-20 19:45:00|197959.4|197809.4|197888.3|197738.3|197983.7|197833.7|197843.9|197736.5|653
1671565800000|2022-12-20 19:50:00|197884.5|197734.5|197847.7|197697.7|197901.4|197751.4|197845.1|197695.1|718
1671566100000|2022-12-20 19:55:00|197848.2|197698.2|197769.5|197619.5|197860.4|197710.4|197763.6|197613.6|657
1671566400000|2022-12-20 20:00:00|197769.2|197619.2|197926|197776|197961.3|197823.8|197757.2|197619.2|591
1671566700000|2022-12-20 20:05:00|197925.5|197775.5|197974.7|197824.7|197989.8|197871.2|197884.8|197761.3|638
1671567000000|2022-12-20 20:10:00|197975.5|197825.5|198005.6|197855.6|198021|197917.3|197967.3|197819.7|663
1671567300000|2022-12-20 20:15:00|198005.8|197855.8|197973.4|197823.4|198012.4|197876.9|197926.9|197804.6|587
1671567600000|2022-12-20 20:20:00|197973.3|197823.3|197960.1|197810.1|198030.8|197927.8|197893.6|197795.6|653
1671567900000|2022-12-20 20:25:00|197960.3|197810.3|197893.8|197743.8|197983.1|197846.2|197874.6|197738.8|574
1671568200000|2022-12-20 20:30:00|197893.9|197743.9|197835|197685|197905.4|197755.4|197834.3|197684.3|594
1671568500000|2022-12-20 20:35:00|197838.6|197688.6|197774.9|197624.9|197839.5|197692|197712|197610|513
1671568800000|2022-12-20 20:40:00|197775.6|197625.6|197803.5|197653.5|197868|197718|197747.7|197612.8|585
1671569100000|2022-12-20 20:45:00|197803.4|197653.4|197800|197650|197826.6|197699.4|197745.7|197640.2|692
1671569400000|2022-12-20 20:50:00|197799.9|197649.9|197748.8|197598.8|197806|197656|197732.8|197582.8|623
1671569700000|2022-12-20 20:55:00|197748.7|197598.7|197716.4|197666.4|197772.8|197666.9|197705.4|197596.7|709
1671570000000|2022-12-20 21:00:00|197715.4|197665.4|197745|197595|197780.1|197665.4|197715.4|197575.4|551
1671570300000|2022-12-20 21:05:00|197744.9|197594.9|197719.9|197569.9|197745.3|197595.3|197714.6|197564.6|207
1671570600000|2022-12-20 21:10:00|197720.2|197570.2|197721.7|197571.7|197729.4|197579.4|197714.3|197564.3|312
1671570900000|2022-12-20 21:15:00|197721.8|197571.8|197681.7|197531.7|197726.9|197576.9|197677|197527|454
1671571200000|2022-12-20 21:20:00|197681.3|197531.3|197641.4|197491.4|197681.6|197531.6|197564.3|197414.3|464
1671571500000|2022-12-20 21:25:00|197641.7|197491.7|197595.8|197445.8|197648.2|197498.2|197547.8|197441|358
1671571800000|2022-12-20 21:30:00|197596.9|197446.9|197667.8|197517.8|197682.5|197532.5|197576.7|197426.7|318
1671572100000|2022-12-20 21:35:00|197669.1|197519.1|197633.6|197483.6|197678.5|197528.5|197630.2|197480.2|300
1671572400000|2022-12-20 21:40:00|197634.3|197484.3|197633.1|197483.1|197643.3|197493.3|197625.9|197475.9|416
1671572700000|2022-12-20 21:45:00|197633.3|197483.3|197647.2|197497.2|197658.5|197552|197602|197478.2|333
1671573000000|2022-12-20 21:50:00|197646.5|197496.5|197678|197528|197687|197581|197631|197491.8|239
1671573300000|2022-12-20 21:55:00|197684|197534|197750.7|197458.8|197750.7|197553.1|197631|197458.8|355
1671573600000|2022-12-20 22:00:00|197763.4|197453.4|197792.3|197482.3|197792.9|197482.9|197763.4|197453.4|29
1671573900000|2022-12-20 22:05:00|197796.4|197486.4|197792.1|197482.1|197835.1|197525.1|197782.3|197472.3|57
1671574200000|2022-12-20 22:10:00|197791.3|197481.3|197754.2|197444.2|197795.5|197485.5|197750.1|197440.1|105
1671574500000|2022-12-20 22:15:00|197755.8|197445.8|197759.4|197449.4|197788.3|197478.3|197752.5|197442.5|140
1671574800000|2022-12-20 22:20:00|197759.5|197449.5|197758.1|197448.1|197764|197454|197757.1|197447.1|122
1671575100000|2022-12-20 22:25:00|197758.9|197448.9|197755.6|197445.6|197764.8|197454.8|197749.5|197439.5|116
1671575400000|2022-12-20 22:30:00|197755.5|197445.5|197755.6|197445.6|197764.4|197454.4|197734|197424|260
1671575700000|2022-12-20 22:35:00|197756.1|197446.1|197741.1|197459|197756.3|197471.3|197729.2|197444.4|116
1671576000000|2022-12-20 22:40:00|197740|197460.1|197740|197465.4|197750.6|197473.7|197730.9|197449|89
1671576300000|2022-12-20 22:45:00|197739.9|197465.6|197736.3|197469.2|197754.9|197472.3|197732.9|197443.5|98
1671576600000|2022-12-20 22:50:00|197741.1|197465.5|197741.3|197462.7|197761.7|197523.6|197673.6|197441|105
1671576900000|2022-12-20 22:55:00|197740.1|197462.9|197760.7|197450.7|197762.7|197525.4|197672.6|197426.9|168
1671577200000|2022-12-20 23:00:00|197742.9|197457.2|197702|197552|197781|197555.5|197672.8|197436.8|328
1671577500000|2022-12-20 23:05:00|197696.5|197546.5|197655.9|197505.9|197740.5|197590.5|197652.7|197502.7|237
1671577800000|2022-12-20 23:10:00|197656|197506|197685.6|197535.6|197739.1|197589.1|197645.6|197495.6|411
1671578100000|2022-12-20 23:15:00|197676.2|197526.2|197749.5|197599.5|197761|197611|197665|197515|208
1671578400000|2022-12-20 23:20:00|197746.3|197596.3|197736.1|197586.1|197756.9|197606.9|197707.5|197557.5|159
1671578700000|2022-12-20 23:25:00|197737.4|197587.4|197713.7|197563.7|197803|197596.5|197680.5|197507|193
1671579000000|2022-12-20 23:30:00|197711.4|197561.4|197709.6|197559.6|197795|197581.7|197698.5|197500|154
1671579300000|2022-12-20 23:35:00|197709.7|197559.7|197706.3|197556.3|197715.3|197565.3|197706.3|197556.3|166
1671579600000|2022-12-20 23:40:00|197706.8|197556.8|197759.3|197609.3|197768.4|197618.4|197706.8|197556.8|222
1671579900000|2022-12-20 23:45:00|197758.4|197608.4|197763|197613|197771.6|197621.6|197757.8|197607.8|186
1671580200000|2022-12-20 23:50:00|197762.1|197612.1|197763.3|197613.3|197772|197622|197753.4|197603.4|193
1671580500000|2022-12-20 23:55:00|197760.5|197610.5|197763.3|197613.3|197771.3|197621.3|197757|197607|152
1671580800000|2022-12-21 00:00:00|197763.1|197613.1|197708.6|197558.6|197765.2|197615.2|197705.8|197555.8|217
1671581100000|2022-12-21 00:05:00|197708.7|197558.7|197692.2|197542.2|197711.2|197561.2|197683|197533|197
1671581400000|2022-12-21 00:10:00|197692.5|197542.5|197702.2|197552.2|197728|197578|197689.8|197539.8|241
1671581700000|2022-12-21 00:15:00|197696.6|197546.6|197732.5|197582.5|197741.8|197591.8|197690.9|197540.9|255
1671582000000|2022-12-21 00:20:00|197732.3|197582.3|197727.5|197577.5|197761.7|197611.7|197710.5|197560.5|201
1671582300000|2022-12-21 00:25:00|197726.7|197576.7|197737|197587|197737.2|197587.2|197675.6|197525.6|194
1671582600000|2022-12-21 00:30:00|197737.2|197587.2|197733.1|197583.1|197743.9|197593.9|197712.7|197562.7|204
1671582900000|2022-12-21 00:35:00|197733|197583|197769|197619|197771.3|197621.3|197724.9|197574.9|218
1671583200000|2022-12-21 00:40:00|197766|197616|197736.4|197586.4|197770|197620|197732|197582|203
1671583500000|2022-12-21 00:45:00|197737|197587|197735.9|197585.9|197742.4|197592.4|197690.4|197540.4|276
1671583800000|2022-12-21 00:50:00|197735.5|197585.5|197757.2|197607.2|197767.9|197617.9|197709.5|197559.5|319
1671584100000|2022-12-21 00:55:00|197757.1|197607.1|197740.5|197590.5|197768.9|197618.9|197724.2|197574.2|420
1671584400000|2022-12-21 01:00:00|197741.4|197591.4|197753.3|197603.3|197768.3|197618.3|197727.9|197577.9|493
1671584700000|2022-12-21 01:05:00|197753.1|197603.1|197724.1|197574.1|197794|197644|197702.3|197552.3|499
1671585000000|2022-12-21 01:10:00|197724.3|197574.3|197657.7|197507.7|197724.3|197574.3|197649.8|197499.8|355
1671585300000|2022-12-21 01:15:00|197658|197508|197671.5|197521.5|197676.6|197526.6|197648.6|197498.6|378
1671585600000|2022-12-21 01:20:00|197671.3|197521.3|197679.1|197529.1|197692.9|197542.9|197667.7|197517.7|414
1671585900000|2022-12-21 01:25:00|197679.3|197529.3|197673.8|197523.8|197681.2|197531.2|197667|197517|422
1671586200000|2022-12-21 01:30:00|197676.5|197526.5|197738.5|197588.5|197745.8|197595.8|197675.7|197525.7|420
1671586500000|2022-12-21 01:35:00|197739|197589|197756.5|197606.5|197766.7|197616.7|197725.5|197575.5|452
1671586800000|2022-12-21 01:40:00|197756.1|197606.1|197819.8|197669.8|197826.1|197676.1|197754.4|197604.4|418
1671587100000|2022-12-21 01:45:00|197820.2|197670.2|197806.5|197656.5|197826.7|197676.7|197799.3|197649.3|531
1671587400000|2022-12-21 01:50:00|197806.4|197656.4|197800.2|197650.2|197807.3|197657.3|197796.8|197646.8|417
1671587700000|2022-12-21 01:55:00|197800.1|197650.1|197790|197640|197828.7|197678.7|197785.9|197635.9|457
1671588000000|2022-12-21 02:00:00|197790.2|197640.2|197801.7|197651.7|197806.6|197656.6|197790.2|197640.2|384
1671588300000|2022-12-21 02:05:00|197800.7|197650.7|197796.8|197646.8|197806.1|197656.1|197795.1|197645.1|350
1671588600000|2022-12-21 02:10:00|197797|197647|197726.8|197576.8|197800.3|197650.3|197722|197572|348
1671588900000|2022-12-21 02:15:00|197727.2|197577.2|197771.1|197621.1|197781.6|197631.6|197720|197570|339
1671589200000|2022-12-21 02:20:00|197771|197621|197769|197619|197778.5|197628.5|197758.8|197608.8|524
1671589500000|2022-12-21 02:25:00|197769.2|197619.2|197770.9|197620.9|197774.1|197624.1|197761|197611|363
1671589800000|2022-12-21 02:30:00|197770.5|197620.5|197778.6|197628.6|197781.2|197631.2|197762.2|197612.2|406
1671590100000|2022-12-21 02:35:00|197779|197629|197768.4|197618.4|197781|197631|197762.9|197612.9|332
1671590400000|2022-12-21 02:40:00|197768.1|197618.1|197831.1|197681.1|197833.9|197683.9|197755.7|197605.7|299
1671590700000|2022-12-21 02:45:00|197830.8|197680.8|197839.5|197689.5|197865|197715|197826.4|197676.4|395
1671591000000|2022-12-21 02:50:00|197839.7|197689.7|197829.8|197679.8|197862.3|197712.3|197816.3|197666.3|364
1671591300000|2022-12-21 02:55:00|197829.9|197679.9|197834|197684|197842.2|197692.2|197821.1|197671.1|324
1671591600000|2022-12-21 03:00:00|197833.9|197683.9|197838.7|197688.7|197838.7|197688.7|197822.1|197672.1|266
1671591900000|2022-12-21 03:05:00|197838.5|197688.5|197858.7|197708.7|197863.9|197713.9|197833.4|197683.4|208
1671592200000|2022-12-21 03:10:00|197859.5|197709.5|197865.5|197715.5|197874.5|197724.5|197847.5|197697.5|266
1671592500000|2022-12-21 03:15:00|197867.2|197717.2|197856.5|197706.5|197880.5|197730.5|197853.4|197703.4|308
1671592800000|2022-12-21 03:20:00|197856.6|197706.6|197901.9|197751.9|197928.2|197778.2|197852.7|197702.7|318
1671593100000|2022-12-21 03:25:00|197901.8|197751.8|197909.3|197759.3|197924.4|197774.4|197887.6|197737.6|260
1671593400000|2022-12-21 03:30:00|197906.8|197756.8|197904.5|197754.5|197913.6|197763.6|197901.7|197751.7|307
1671593700000|2022-12-21 03:35:00|197904.4|197754.4|197923.5|197773.5|197923.5|197773.5|197901.8|197751.8|312
1671594000000|2022-12-21 03:40:00|197922.1|197772.1|197904.3|197754.3|197930.7|197780.7|197892.6|197742.6|295
1671594300000|2022-12-21 03:45:00|197902.8|197752.8|197905.5|197755.5|197913.8|197763.8|197851.5|197701.5|311
1671594600000|2022-12-21 03:50:00|197909.6|197759.6|197907.3|197757.3|197928.4|197778.4|197901.1|197751.1|312
1671594900000|2022-12-21 03:55:00|197907.4|197757.4|197908.5|197758.5|197915.1|197765.1|197904.2|197754.2|318
1671595200000|2022-12-21 04:00:00|197908.4|197758.4|197913.5|197763.5|197927.1|197777.1|197903.3|197753.3|282
1671595500000|2022-12-21 04:05:00|197913.4|197763.4|197902.5|197752.5|197914|197764|197896.5|197746.5|287
1671595800000|2022-12-21 04:10:00|197900.8|197750.8|197924.1|197774.1|197928|197778|197899.2|197749.2|297
1671596100000|2022-12-21 04:15:00|197923.9|197773.9|197960|197810|197965.8|197815.8|197922|197772|305
1671596400000|2022-12-21 04:20:00|197959.4|197809.4|197942.5|197792.5|197961.2|197811.2|197938|197788|303
1671596700000|2022-12-21 04:25:00|197942.4|197792.4|197962.8|197812.8|197965|197815|197941.9|197791.9|230
1671597000000|2022-12-21 04:30:00|197963.7|197813.7|197952.5|197802.5|197969.7|197819.7|197939.4|197789.4|260
1671597300000|2022-12-21 04:35:00|197952.1|197802.1|197931.2|197781.2|197954.6|197804.6|197918.2|197768.2|361
1671597600000|2022-12-21 04:40:00|197930.9|197780.9|197931|197781|197934.8|197784.8|197923.4|197773.4|272
1671597900000|2022-12-21 04:45:00|197929.4|197779.4|197932.7|197782.7|197938.5|197788.5|197926.8|197776.8|167
1671598200000|2022-12-21 04:50:00|197933.2|197783.2|197933.7|197783.7|197935|197785|197928.7|197778.7|173
1671598500000|2022-12-21 04:55:00|197930.5|197780.5|197933.7|197783.7|197935.9|197785.9|197924.5|197774.5|305
1671598800000|2022-12-21 05:00:00|197933.3|197783.3|197930.3|197780.3|197933.3|197783.3|197924.4|197774.4|365
1671599100000|2022-12-21 05:05:00|197928.3|197778.3|197921.4|197771.4|197933.5|197783.5|197916.1|197766.1|268
1671599400000|2022-12-21 05:10:00|197917.1|197767.1|197900.1|197750.1|197922.5|197772.5|197891.7|197741.7|252
1671599700000|2022-12-21 05:15:00|197900.2|197750.2|197943.4|197793.4|197946.4|197796.4|197896|197746|241
1671600000000|2022-12-21 05:20:00|197942.6|197792.6|197937.6|197787.6|197949|197799|197931.9|197781.9|214
1671600300000|2022-12-21 05:25:00|197937.7|197787.7|197925.3|197775.3|197938.1|197788.1|197921|197771|193
1671600600000|2022-12-21 05:30:00|197923.9|197773.9|197939.2|197789.2|197940.6|197790.6|197920.3|197770.3|244
1671600900000|2022-12-21 05:35:00|197939.5|197789.5|197929.9|197779.9|197941.8|197791.8|197922.1|197772.1|248
1671601200000|2022-12-21 05:40:00|197930.5|197780.5|197885.4|197735.4|197935.8|197785.8|197883.3|197733.3|354
1671601500000|2022-12-21 05:45:00|197886.9|197736.9|197884.6|197734.6|197892.9|197742.9|197883.5|197733.5|315
1671601800000|2022-12-21 05:50:00|197883.4|197733.4|197888.7|197738.7|197891.4|197741.4|197882.9|197732.9|310
1671602100000|2022-12-21 05:55:00|197889.6|197739.6|197857.6|197707.6|197893.1|197743.1|197851|197701|419
1671602400000|2022-12-21 06:00:00|197855.7|197705.7|197852|197702|197863.8|197713.8|197846.3|197696.3|740
1671602700000|2022-12-21 06:05:00|197852.7|197702.7|197851.1|197701.1|197862|197712|197847.1|197697.1|273
1671603000000|2022-12-21 06:10:00|197851|197701|197846.5|197696.5|197858.4|197708.4|197844.3|197694.3|570
1671603300000|2022-12-21 06:15:00|197846.2|197696.2|197850.3|197700.3|197858.9|197708.9|197844|197694|797
1671603600000|2022-12-21 06:20:00|197850.2|197700.2|197847.8|197697.8|197854.2|197704.2|197845|197695|447
1671603900000|2022-12-21 06:25:00|197846.6|197696.6|197850.6|197700.6|197856.4|197706.4|197841.9|197691.9|308
1671604200000|2022-12-21 06:30:00|197856.6|197706.6|197849.9|197699.9|197856.6|197706.6|197846.7|197696.7|341
1671604500000|2022-12-21 06:35:00|197849.5|197699.5|197853.7|197703.7|197855.8|197705.8|197844.5|197694.5|273
1671604800000|2022-12-21 06:40:00|197853.5|197703.5|197852.1|197702.1|197859.5|197709.5|197847.3|197697.3|201
1671605100000|2022-12-21 06:45:00|197851.2|197701.2|197900.4|197750.4|197913.5|197763.5|197849.2|197699.2|309
1671605400000|2022-12-21 06:50:00|197897.9|197747.9|197894.8|197744.8|197912.1|197762.1|197887.2|197737.2|323
1671605700000|2022-12-21 06:55:00|197894.7|197744.7|197902.3|197752.3|197914.3|197764.3|197885.8|197735.8|389
1671606000000|2022-12-21 07:00:00|197901.9|197751.9|197898.1|197748.1|197991.4|197841.4|197855.4|197718.8|584
1671606300000|2022-12-21 07:05:00|197898|197748|197803.1|197653.1|197912.1|197762.1|197781|197631|756
1671606600000|2022-12-21 07:10:00|197804|197654|197954.3|197804.3|197966|197816|197760.3|197610.3|582
1671606900000|2022-12-21 07:15:00|197953|197803|197931|197781|197983.7|197833.7|197896.3|197746.3|651
1671607200000|2022-12-21 07:20:00|197930.9|197780.9|197967.2|197817.2|197971.1|197821.1|197921.4|197771.4|655
1671607500000|2022-12-21 07:25:00|197967.1|197817.1|197955.3|197805.3|197996.8|197846.8|197934.7|197784.7|636
1671607800000|2022-12-21 07:30:00|197955.2|197805.2|197927|197777|197961.7|197811.7|197881.8|197731.8|651
1671608100000|2022-12-21 07:35:00|197925.5|197775.5|197918.6|197768.6|197959.4|197809.4|197916.5|197766.5|805
1671608400000|2022-12-21 07:40:00|197919|197769|197884.5|197734.5|197945.6|197795.6|197876.8|197726.8|656
1671608700000|2022-12-21 07:45:00|197885.5|197735.5|197910.5|197760.5|197933.3|197783.3|197880.6|197730.6|556
1671609000000|2022-12-21 07:50:00|197910|197760|197820.4|197670.4|197918.6|197768.6|197762.6|197612.6|659
1671609300000|2022-12-21 07:55:00|197820.6|197670.6|197780.7|197630.7|197869.4|197719.4|197763.5|197613.5|501
1671609600000|2022-12-21 08:00:00|197776.3|197626.3|197662.3|197512.3|197783.3|197633.3|197607|197457|685
1671609900000|2022-12-21 08:05:00|197663.9|197513.9|197853.7|197703.7|197853.7|197703.7|197657.3|197507.3|688
1671610200000|2022-12-21 08:10:00|197850.4|197700.4|197825.2|197675.2|197901.4|197751.4|197817.9|197667.9|607
1671610500000|2022-12-21 08:15:00|197825.1|197675.1|197937.7|197787.7|197939.2|197789.2|197755.7|197616|568
1671610800000|2022-12-21 08:20:00|197937.5|197787.5|197991.6|197841.6|198030.6|197880.6|197932.6|197782.6|604
1671611100000|2022-12-21 08:25:00|197991.1|197841.1|197798.5|197648.5|197996.4|197846.4|197781|197631|609
1671611400000|2022-12-21 08:30:00|197798.7|197648.7|197824.9|197674.9|197896.9|197746.9|197781.7|197631.7|684
1671611700000|2022-12-21 08:35:00|197820.2|197670.2|197729.2|197579.2|197830.8|197680.8|197721.2|197571.2|754
1671612000000|2022-12-21 08:40:00|197729.6|197579.6|197735.6|197585.6|197741|197591|197682.1|197532.1|496
1671612300000|2022-12-21 08:45:00|197739.3|197589.3|197611.8|197461.8|197773.7|197623.7|197607.8|197457.8|658
1671612600000|2022-12-21 08:50:00|197608.9|197458.9|197552.1|197402.1|197617.4|197478.6|197528.6|197379.8|636
1671612900000|2022-12-21 08:55:00|197552.2|197402.2|197377.9|197227.9|197571.4|197421.4|197366.5|197216.5|722
1671613200000|2022-12-21 09:00:00|197369.9|197219.9|197343.4|197193.4|197383.3|197248.8|197250|197100|714
1671613500000|2022-12-21 09:05:00|197343.9|197193.9|197322.7|197172.7|197425.2|197275.2|197291.3|197155.8|737
1671613800000|2022-12-21 09:10:00|197322.6|197172.6|197265|197115|197374.4|197224.4|197245.6|197113.6|602
1671614100000|2022-12-21 09:15:00|197262.1|197112.1|197289.4|197139.4|197359.1|197209.1|197251.4|197101.4|687
1671614400000|2022-12-21 09:20:00|197290.2|197140.2|197259|197109|197329.9|197179.9|197232.4|197082.4|628
1671614700000|2022-12-21 09:25:00|197257.5|197107.5|197255.6|197105.6|197302.2|197152.2|197246.6|197096.6|722
1671615000000|2022-12-21 09:30:00|197255.7|197105.7|197304.9|197154.9|197334.9|197184.9|197177.9|197027.9|639
1671615300000|2022-12-21 09:35:00|197305.1|197155.1|197300.3|197150.3|197431.8|197281.8|197286.2|197136.2|724
1671615600000|2022-12-21 09:40:00|197300|197150|197347|197197|197369.9|197219.9|197292.2|197142.2|513
1671615900000|2022-12-21 09:45:00|197354.4|197204.4|197322.2|197172.2|197367.2|197217.2|197292.1|197142.1|512
1671616200000|2022-12-21 09:50:00|197322.1|197172.1|197513.4|197363.4|197514|197364|197310|197160|664
1671616500000|2022-12-21 09:55:00|197513.1|197363.1|197510.6|197360.6|197515.6|197365.6|197469.5|197319.5|651
1671616800000|2022-12-21 10:00:00|197508.3|197358.3|197552.1|197402.1|197552.9|197402.9|197495.6|197345.6|679
1671617100000|2022-12-21 10:05:00|197551.8|197401.8|197435.2|197285.2|197557.6|197407.6|197418.4|197268.4|489
1671617400000|2022-12-21 10:10:00|197435.9|197285.9|197349.4|197199.4|197443.1|197293.1|197347.8|197197.8|453
1671617700000|2022-12-21 10:15:00|197349.2|197199.2|197396|197246|197421.6|197271.6|197346|197196|504
1671618000000|2022-12-21 10:20:00|197391|197241|197429.1|197279.1|197429.1|197279.1|197359.3|197209.3|486
1671618300000|2022-12-21 10:25:00|197429.7|197279.7|197292.2|197142.2|197442.2|197292.2|197287.8|197137.8|536
1671618600000|2022-12-21 10:30:00|197292.1|197142.1|197307.2|197157.2|197313.2|197163.2|197292|197142|538
1671618900000|2022-12-21 10:35:00|197307.1|197157.1|197344.8|197194.8|197355|197205|197264|197114|545
1671619200000|2022-12-21 10:40:00|197344.2|197194.2|197382.6|197232.6|197420.3|197270.3|197337.1|197187.1|404
1671619500000|2022-12-21 10:45:00|197382.9|197232.9|197342.3|197192.3|197387.7|197237.7|197333|197183|531
1671619800000|2022-12-21 10:50:00|197340.3|197190.3|197388|197238|197392.7|197242.7|197256.7|197106.7|557
1671620100000|2022-12-21 10:55:00|197388.1|197238.1|197464.3|197314.3|197469.2|197319.2|197382.9|197232.9|679
1671620400000|2022-12-21 11:00:00|197466.7|197316.7|197510.4|197360.4|197522.2|197372.2|197461.5|197311.5|448
1671620700000|2022-12-21 11:05:00|197510|197360|197549.2|197399.2|197561.5|197411.5|197500.5|197350.5|397
1671621000000|2022-12-21 11:10:00|197551.3|197401.3|197512.6|197362.6|197561.8|197411.8|197458|197308|479
1671621300000|2022-12-21 11:15:00|197513.3|197363.3|197537.9|197387.9|197548.8|197398.8|197508.4|197358.4|389
1671621600000|2022-12-21 11:20:00|197538|197388|197490.7|197340.7|197554.6|197404.6|197456.9|197306.9|413
1671621900000|2022-12-21 11:25:00|197497.1|197347.1|197511.9|197361.9|197516.9|197366.9|197460.6|197310.6|353
1671622200000|2022-12-21 11:30:00|197513.4|197363.4|197534|197384|197536.9|197386.9|197479.7|197329.7|478
1671622500000|2022-12-21 11:35:00|197533.6|197383.6|197634.9|197484.9|197638.6|197488.6|197482|197332|453
1671622800000|2022-12-21 11:40:00|197635.3|197485.3|197635.1|197485.1|197648.2|197498.2|197632.6|197482.6|420
1671623100000|2022-12-21 11:45:00|197635.2|197485.2|197387.6|197237.6|197638.9|197488.9|197381.7|197231.7|695
1671623400000|2022-12-21 11:50:00|197385.1|197235.1|197342.4|197192.4|197434.2|197284.2|197337|197187|695
1671623700000|2022-12-21 11:55:00|197340.5|197190.5|197338.6|197188.6|197353|197203|197301|197151|750
1671624000000|2022-12-21 12:00:00|197338.2|197188.2|197224.8|197074.8|197338.2|197188.2|197173|197073.5|731
1671624300000|2022-12-21 12:05:00|197225.2|197075.2|197304.5|197154.5|197316.9|197215.3|197196.6|197072.7|664
1671624600000|2022-12-21 12:10:00|197304.3|197154.3|197433.5|197283.5|197437.1|197287.1|197265.6|197115.6|637
1671624900000|2022-12-21 12:15:00|197432.5|197282.5|197232.7|197082.7|197522.6|197372.6|197228.4|197078.4|704
1671625200000|2022-12-21 12:20:00|197247.6|197097.6|197490.1|197340.1|197490.1|197340.1|197239.8|197089.8|536
1671625500000|2022-12-21 12:25:00|197489.3|197339.3|197429|197279|197509.2|197359.2|197391.7|197241.7|537
1671625800000|2022-12-21 12:30:00|197423.5|197273.5|197382|197232|197459|197330.7|197299.4|197149.4|633
1671626100000|2022-12-21 12:35:00|197379.3|197229.3|197407.7|197257.7|197428.2|197278.2|197284.2|197140|574
1671626400000|2022-12-21 12:40:00|197410.5|197260.5|197454.2|197304.2|197501.8|197365|197357.8|197237.5|507
1671626700000|2022-12-21 12:45:00|197457.1|197307.1|197483.4|197333.4|197496.6|197385.6|197341.5|197246.2|617
1671627000000|2022-12-21 12:50:00|197482.1|197332.1|197623.8|197473.8|197623.8|197497.3|197431.1|197323.9|601
1671627300000|2022-12-21 12:55:00|197623.4|197473.4|197553.3|197403.3|197662|197567.7|197534.4|197386.1|608
1671627600000|2022-12-21 13:00:00|197553.1|197403.1|197466.3|197316.3|197593.5|197443.5|197319|197214.9|750
1671627900000|2022-12-21 13:05:00|197466.5|197316.5|197439.4|197289.4|197518|197415.5|197366.7|197275.4|653
1671628200000|2022-12-21 13:10:00|197440|197290|197481|197331|197550.2|197410.6|197387.5|197285.3|598
1671628500000|2022-12-21 13:15:00|197480.9|197330.9|197514.4|197364.4|197529.6|197379.6|197332.7|197214.1|672
1671628800000|2022-12-21 13:20:00|197521.4|197371.4|197364.1|197314.1|197534.3|197415.6|197360.9|197260.1|653
1671629100000|2022-12-21 13:25:00|197363.9|197313.9|197421.6|197271.6|197482.5|197332.5|197313.3|197215.4|667
1671629400000|2022-12-21 13:30:00|197421.7|197271.7|197410|197260|197442.6|197292.6|197323|197173|757
1671629700000|2022-12-21 13:35:00|197409.9|197259.9|197394.2|197244.2|197473.6|197366.6|197323.5|197216.5|723
1671630000000|2022-12-21 13:40:00|197394.5|197244.5|197365.1|197315.1|197491.4|197389.7|197323.6|197223.2|694
1671630300000|2022-12-21 13:45:00|197364.6|197314.6|197435.7|197385.7|197498.7|197405.3|197364.5|197269.8|672
1671630600000|2022-12-21 13:50:00|197435.8|197385.8|197412|197262|197546.3|197448.7|197361.2|197258.6|636
1671630900000|2022-12-21 13:55:00|197412.1|197262.1|197356.1|197206.1|197445.8|197355.1|197251.7|197151|741
1671631200000|2022-12-21 14:00:00|197359.8|197209.8|197465.9|197415.9|197520.5|197418.3|197243.8|197140.9|753
1671631500000|2022-12-21 14:05:00|197466.3|197416.3|197493.5|197343.5|197533.1|197436.3|197396.1|197299.9|550
1671631800000|2022-12-21 14:10:00|197492.1|197342.1|197408.9|197358.9|197492.1|197358.9|197343.5|197233.5|633
1671632100000|2022-12-21 14:15:00|197409.1|197359.1|197442|197292|197488.8|197391.1|197312.9|197196.5|604
1671632400000|2022-12-21 14:20:00|197442.6|197292.6|197486.1|197336.1|197526.5|197427.9|197328.2|197218.5|604
1671632700000|2022-12-21 14:25:00|197486.2|197336.2|197391.6|197241.6|197530.2|197430.8|197316.9|197214.4|662
1671633000000|2022-12-21 14:30:00|197392.4|197242.4|197209|197159|197392.9|197267.3|197181|197080.5|716
1671633300000|2022-12-21 14:35:00|197201.9|197151.9|196993.5|196943.5|197271.1|197173.1|196956.4|196854.4|841
1671633600000|2022-12-21 14:40:00|196992.9|196942.9|197148.3|196998.3|197171.8|197095.5|196992.9|196899.1|636
1671633900000|2022-12-21 14:45:00|197148.4|196998.4|197028.3|196878.3|197159.3|197059.5|196989.7|196878.3|538
1671634200000|2022-12-21 14:50:00|197026.1|196876.1|197043.2|196893.2|197087.7|197002.4|196885.6|196793.7|789
1671634500000|2022-12-21 14:55:00|197036.5|196886.5|196994|196844|197043|196939.8|196886.6|196779.7|772
1671634800000|2022-12-21 15:00:00|196999.7|196849.7|196971.6|196821.6|197050.6|196951.2|196866.9|196793|794
1671635100000|2022-12-21 15:05:00|196970|196820|197157.7|197007.7|197158.1|197056.8|196944.5|196809.3|701
1671635400000|2022-12-21 15:10:00|197156.4|197006.4|197206.7|197056.7|197241.2|197109|197033.1|196935.1|741
1671635700000|2022-12-21 15:15:00|197208.9|197058.9|197202.8|197152.8|197300.8|197188.9|197147.7|197038.9|685
1671636000000|2022-12-21 15:20:00|197207.5|197157.5|197251.7|197101.7|197342.8|197245.5|197155.9|197047.7|693
1671636300000|2022-12-21 15:25:00|197251.5|197101.5|197240|197090|197289.5|197190.9|197172|197081.7|562
1671636600000|2022-12-21 15:30:00|197241.9|197091.9|197233|197083|197321|197218.5|197182.1|197080.9|634
1671636900000|2022-12-21 15:35:00|197235.5|197085.5|197068.3|196918.3|197265.2|197154|197002.4|196901.3|734
1671637200000|2022-12-21 15:40:00|197067.1|196917.1|197082.8|196932.8|197151.6|197001.6|196962.8|196857.6|642
1671637500000|2022-12-21 15:45:00|197083|196933|197103.7|196953.7|197129.9|196979.9|196946.4|196796.4|745
1671637800000|2022-12-21 15:50:00|197103.5|196953.5|197116.8|196966.8|197221|197071|197101.8|196951.8|625
1671638100000|2022-12-21 15:55:00|197113.3|196963.3|197161.2|197011.2|197183|197095.7|197066.4|196963.1|670
1671638400000|2022-12-21 16:00:00|197164.4|197014.4|197139.4|196989.4|197184.6|197079|197074.3|196958.5|707
1671638700000|2022-12-21 16:05:00|197141|196991|196994|196844|197141|196991|196959.9|196809.9|672
1671639000000|2022-12-21 16:10:00|196993.2|196843.2|196886|196736|196994.4|196854.2|196810.8|196698|662
1671639300000|2022-12-21 16:15:00|196885.1|196735.1|196798.9|196648.9|196923.5|196822.6|196749.3|196642.1|683
1671639600000|2022-12-21 16:20:00|196795.5|196645.5|196723|196573|196805.4|196704.3|196675.8|196540.6|659
1671639900000|2022-12-21 16:25:00|196722.7|196572.7|196861.7|196711.7|196879.3|196777.4|196632.5|196533.8|593
1671640200000|2022-12-21 16:30:00|196865.2|196715.2|196713.1|196563.1|196871.1|196771.7|196656.8|196533|664
1671640500000|2022-12-21 16:35:00|196713.3|196563.3|196723.7|196573.7|196779.3|196631.3|196634.7|196535.7|703
1671640800000|2022-12-21 16:40:00|196723.2|196573.2|196713.3|196563.3|196765.6|196638.2|196664.4|196545.4|708
1671641100000|2022-12-21 16:45:00|196714.5|196564.5|196711.8|196561.8|196796.9|196697.1|196662.4|196561.8|644
1671641400000|2022-12-21 16:50:00|196713.2|196563.2|196908.1|196758.1|196910.1|196796.4|196656.2|196549|745
1671641700000|2022-12-21 16:55:00|196911.7|196761.7|197252.8|197102.8|197258.4|197108.4|196876|196760.1|822
1671642000000|2022-12-21 17:00:00|197250.6|197100.6|196991|196841|197270.9|197120.9|196958.3|196808.3|877
1671642300000|2022-12-21 17:05:00|196991.5|196841.5|197024.3|196874.3|197043.5|196893.5|196954.2|196804.2|654
1671642600000|2022-12-21 17:10:00|197024|196874|196962.6|196812.6|197025.7|196875.7|196929|196779|768
1671642900000|2022-12-21 17:15:00|196962.8|196812.8|197025.2|196875.2|197041.3|196945.1|196946.6|196812.3|639
1671643200000|2022-12-21 17:20:00|197025|196875|196953.2|196803.2|197037.8|196938.1|196901.3|196799.5|538
1671643500000|2022-12-21 17:25:00|196953.1|196803.1|196878.9|196728.9|196991|196887.1|196787.2|196682.2|747
1671643800000|2022-12-21 17:30:00|196882.9|196732.9|196753|196703|196884|196734|196661.1|196561|790
1671644100000|2022-12-21 17:35:00|196752.4|196702.4|196761.5|196611.5|196818.4|196702.4|196663.3|196558.3|633
1671644400000|2022-12-21 17:40:00|196761.6|196611.6|196782.5|196732.5|196848.4|196758.2|196725.6|196606.5|606
1671644700000|2022-12-21 17:45:00|196783.1|196733.1|196645.6|196595.6|196820.8|196733.2|196645.5|196551.4|401
1671645000000|2022-12-21 17:50:00|196645.2|196595.2|196675.1|196625.1|196753.2|196659|196643|196548|579
1671645300000|2022-12-21 17:55:00|196675.3|196625.3|196625.9|196475.9|196701|196625.3|196574.8|196474.1|704
1671645600000|2022-12-21 18:00:00|196575.3|196525.3|196559.2|196509.2|196734.6|196624.2|196558|196461.4|741
1671645900000|2022-12-21 18:05:00|196558.7|196508.7|196627.5|196477.5|196693.8|196601.2|196507.6|196411.3|586
1671646200000|2022-12-21 18:10:00|196633.3|196483.3|196519.1|196469.1|196633.9|196513.2|196458.4|196356.5|678
1671646500000|2022-12-21 18:15:00|196572.3|196422.3|196554.1|196404.1|196572.4|196470.6|196427.5|196330|672
1671646800000|2022-12-21 18:20:00|196553.9|196403.9|196479.7|196329.7|196569.2|196457.2|196421.2|196317.8|610
1671647100000|2022-12-21 18:25:00|196478.9|196328.9|196516.3|196366.3|196555.9|196412.7|196420.2|196320.1|632
1671647400000|2022-12-21 18:30:00|196518|196368|196512.2|196362.2|196524.7|196418.4|196413.6|196316.1|528
1671647700000|2022-12-21 18:35:00|196512.1|196362.1|196564.7|196414.7|196578.4|196474.5|196466.8|196337.3|640
1671648000000|2022-12-21 18:40:00|196564.8|196414.8|196600.3|196450.3|196602.4|196498|196486.7|196395.4|551
1671648300000|2022-12-21 18:45:00|196600.1|196450.1|196528.4|196378.4|196600.1|196495.6|196483.7|196354|560
1671648600000|2022-12-21 18:50:00|196528.8|196378.8|196513.5|196363.5|196554.3|196447|196460|196329|499
1671648900000|2022-12-21 18:55:00|196513.4|196363.4|196509.8|196359.8|196582.4|196480.1|196478.9|196334.5|558
1671649200000|2022-12-21 19:00:00|196507.1|196357.1|196484.9|196334.9|196521.9|196383.6|196407.7|196307.4|670
1671649500000|2022-12-21 19:05:00|196485.9|196335.9|196481.5|196331.5|196519.7|196395.6|196404|196300.6|596
1671649800000|2022-12-21 19:10:00|196481.4|196331.4|196475.4|196325.4|196490.8|196369.2|196419.2|196307.3|501
1671650100000|2022-12-21 19:15:00|196475.3|196325.3|196495.7|196345.7|196499.4|196360.1|196406.4|196304.8|526
1671650400000|2022-12-21 19:20:00|196497.7|196347.7|196480.9|196330.9|196501.7|196351.7|196474.7|196324.7|651
1671650700000|2022-12-21 19:25:00|196481|196331|196480.5|196330.5|196523.3|196421.8|196440.1|196326.3|661
1671651000000|2022-12-21 19:30:00|196479.8|196329.8|196492|196342|196497.1|196386.2|196425.3|196312.5|513
1671651300000|2022-12-21 19:35:00|196486.9|196336.9|196503.5|196353.5|196522|196407.2|196407|196299.3|505
1671651600000|2022-12-21 19:40:00|196498.9|196348.9|196514.7|196364.7|196537|196421.7|196432.2|196327.8|517
1671651900000|2022-12-21 19:45:00|196514.8|196364.8|196464.4|196314.4|196536|196401.8|196411.7|196307.7|577
1671652200000|2022-12-21 19:50:00|196465.5|196315.5|196508.5|196358.5|196533.5|196383.5|196420.9|196315.1|597
1671652500000|2022-12-21 19:55:00|196509.7|196359.7|196473|196323|196597.9|196493.9|196466|196316|640
1671652800000|2022-12-21 20:00:00|196469.8|196319.8|196505.2|196355.2|196507.4|196379.2|196421.3|196285.7|686
1671653100000|2022-12-21 20:05:00|196506|196356|196550.5|196400.5|196555.6|196423.7|196468|196356|521
1671653400000|2022-12-21 20:10:00|196550.7|196400.7|196555.7|196405.7|196589.5|196454.9|196504.9|196390.3|476
1671653700000|2022-12-21 20:15:00|196555.5|196405.5|196546.2|196396.2|196561.7|196462.5|196508.5|196386.6|470
1671654000000|2022-12-21 20:20:00|196546|196396|196549.1|196399.1|196561.5|196411.5|196543.7|196393.7|378
1671654300000|2022-12-21 20:25:00|196549.2|196399.2|196546.9|196396.9|196561.8|196411.8|196544|196394|350
1671654600000|2022-12-21 20:30:00|196546.7|196396.7|196503.6|196353.6|196548.5|196398.5|196498|196348|416
1671654900000|2022-12-21 20:35:00|196503.8|196353.8|196456.3|196306.3|196509.9|196359.9|196453.6|196303.6|332
1671655200000|2022-12-21 20:40:00|196457.1|196307.1|196428.8|196278.8|196457.1|196307.1|196417.4|196267.4|424
1671655500000|2022-12-21 20:45:00|196429.4|196279.4|196437.2|196287.2|196476.7|196326.7|196425.5|196275.5|510
1671655800000|2022-12-21 20:50:00|196442|196292|196487.7|196337.7|196505.5|196387.9|196419.1|196291.8|419
1671656100000|2022-12-21 20:55:00|196480.9|196330.9|196520.3|196370.3|196521.2|196384.5|196428.8|196308.2|594
1671656400000|2022-12-21 21:00:00|196524.8|196374.8|196617.5|196467.5|196619.3|196469.3|196524.8|196374.8|453
1671656700000|2022-12-21 21:05:00|196617.6|196467.6|196550.9|196400.9|196627.4|196505.1|196547.6|196397.6|442
1671657000000|2022-12-21 21:10:00|196551|196401|196548.9|196398.9|196552.4|196402.4|196533|196383|424
1671657300000|2022-12-21 21:15:00|196549.3|196399.3|196549.6|196399.6|196553.4|196403.4|196543.3|196393.3|281
1671657600000|2022-12-21 21:20:00|196549.4|196399.4|196550.7|196400.7|196554.6|196404.6|196538.6|196388.6|171
1671657900000|2022-12-21 21:25:00|196550.6|196400.6|196559.5|196409.5|196585.3|196435.3|196529.4|196379.4|463
1671658200000|2022-12-21 21:30:00|196558.6|196408.6|196555.5|196405.5|196565|196415|196547.2|196397.2|383
1671658500000|2022-12-21 21:35:00|196554.7|196404.7|196537.5|196387.5|196566.9|196416.9|196537.5|196387.5|335
1671658800000|2022-12-21 21:40:00|196545.4|196395.4|196531.5|196381.5|196557.3|196407.3|196517.1|196367.1|272
1671659100000|2022-12-21 21:45:00|196540.4|196390.4|196533.3|196383.3|196555.7|196405.7|196522.7|196372.7|244
1671659400000|2022-12-21 21:50:00|196534.4|196384.4|196582.3|196432.3|196623.7|196473.7|196534.4|196384.4|326
1671659700000|2022-12-21 21:55:00|196584|196434|196582.7|196432.7|196696.3|196467.3|196570.2|196386.2|317
1671660000000|2022-12-21 22:00:00|196582.3|196432.3|196604.4|196454.4|196605.7|196455.7|196571.5|196421.5|34
1671660300000|2022-12-21 22:05:00|196690.5|196424.9|196635.5|196485.5|196721.6|196490.3|196635.2|196397.7|38
1671660600000|2022-12-21 22:10:00|196685.5|196433.1|196693.1|196433.6|196701|196486.7|196572.5|196417.6|153
1671660900000|2022-12-21 22:15:00|196691.5|196434|196701|196435.8|196703.6|196495.1|196591.7|196374.1|132
1671661200000|2022-12-21 22:20:00|196688.9|196435.4|196642.6|196492.6|196701.8|196497.6|196638.9|196428.1|51
1671661500000|2022-12-21 22:25:00|196642.7|196492.7|196701.5|196440.3|196738.7|196496|196594.6|196417.3|216
1671661800000|2022-12-21 22:30:00|196701.2|196441.4|196631.7|196481.7|196705.1|196487.3|196611.2|196411.7|206
1671662100000|2022-12-21 22:35:00|196627.1|196477.1|196625.9|196475.9|196636.3|196486.3|196615.6|196465.6|180
1671662400000|2022-12-21 22:40:00|196623.2|196473.2|196634.5|196484.5|196636.9|196486.9|196615.5|196465.5|159
1671662700000|2022-12-21 22:45:00|196634.1|196484.1|196637.8|196487.8|196640.8|196490.8|196634.1|196484.1|45
1671663000000|2022-12-21 22:50:00|196640|196490|196639.3|196489.3|196641.6|196491.6|196632.7|196482.7|82
1671663300000|2022-12-21 22:55:00|196638.7|196488.7|196725.3|196430.5|196725.3|196509.5|196626.5|196393.9|158
1671663600000|2022-12-21 23:00:00|196705|196430.2|196706.8|196556.8|196724.3|196574.3|196626.7|196329.3|393
1671663900000|2022-12-21 23:05:00|196703.5|196553.5|196697.4|196547.4|196721.2|196571.2|196683.1|196533.1|221
1671664200000|2022-12-21 23:10:00|196697.5|196547.5|196680|196530|196701|196551|196673.9|196523.9|196
1671664500000|2022-12-21 23:15:00|196680.1|196530.1|196683.7|196533.7|196693.4|196543.4|196666.8|196516.8|164
1671664800000|2022-12-21 23:20:00|196691.6|196541.6|196679.9|196529.9|196700.6|196550.6|196664|196514|165
1671665100000|2022-12-21 23:25:00|196680|196530|196665.2|196515.2|196683.5|196533.5|196662.5|196512.5|151
1671665400000|2022-12-21 23:30:00|196665.3|196515.3|196678.9|196528.9|196798.5|196603.3|196473.8|196323.8|340
1671665700000|2022-12-21 23:35:00|196677.7|196527.7|196631.6|196481.6|196729.1|196573.9|196631.5|196474.4|234
1671666000000|2022-12-21 23:40:00|196631.7|196481.7|196676.1|196526.1|196679.2|196529.2|196619.5|196469.5|197
1671666300000|2022-12-21 23:45:00|196672.5|196522.5|196714.7|196564.7|196722.7|196572.7|196672.5|196522.5|172
1671666600000|2022-12-21 23:50:00|196714.5|196564.5|196705.6|196555.6|196720.4|196570.4|196702.5|196552.5|180
1671666900000|2022-12-21 23:55:00|196724.1|196574.1|196714.4|196564.4|196728|196578|196697.1|196547.1|188
1671667200000|2022-12-22 00:00:00|196714.2|196564.2|196790.5|196640.5|196796.9|196646.9|196713.3|196563.3|337
1671667500000|2022-12-22 00:05:00|196790.2|196640.2|196794.3|196644.3|196800.5|196650.5|196763.6|196613.6|275
1671667800000|2022-12-22 00:10:00|196795.6|196645.6|196797.6|196647.6|196825.8|196675.8|196787.5|196637.5|220
1671668100000|2022-12-22 00:15:00|196795|196645|196816.1|196666.1|196820.5|196670.5|196795|196645|225
1671668400000|2022-12-22 00:20:00|196815.8|196665.8|196823.4|196673.4|196827.3|196677.3|196809.1|196659.1|272
1671668700000|2022-12-22 00:25:00|196823.9|196673.9|196811.1|196661.1|196825.6|196675.6|196789|196639|327
1671669000000|2022-12-22 00:30:00|196810.3|196660.3|196813.7|196663.7|196817.9|196667.9|196802.6|196652.6|311
1671669300000|2022-12-22 00:35:00|196814|196664|196774.8|196624.8|196815.3|196665.3|196742.7|196592.7|348
1671669600000|2022-12-22 00:40:00|196774.5|196624.5|196774.4|196624.4|196788|196638|196761.4|196611.4|320
1671669900000|2022-12-22 00:45:00|196773.3|196623.3|196742.3|196592.3|196779.3|196629.3|196726.2|196576.2|281
1671670200000|2022-12-22 00:50:00|196742.4|196592.4|196739.8|196589.8|196744.9|196594.9|196737.8|196587.8|222
1671670500000|2022-12-22 00:55:00|196739.4|196589.4|196701.6|196551.6|196743.9|196593.9|196699.5|196549.5|312
1671670800000|2022-12-22 01:00:00|196701.9|196551.9|196710.8|196560.8|196714.5|196564.5|196700|196550|313
1671671100000|2022-12-22 01:05:00|196711.4|196561.4|196713|196563|196751.2|196601.2|196708.3|196558.3|363
1671671400000|2022-12-22 01:10:00|196713.1|196563.1|196682|196532|196718.5|196568.5|196681.7|196531.7|452
1671671700000|2022-12-22 01:15:00|196681.6|196531.6|196685|196535|196689.5|196539.5|196659.2|196509.2|335
1671672000000|2022-12-22 01:20:00|196683.8|196533.8|196618.5|196468.5|196684.2|196534.2|196618.4|196468.4|388
1671672300000|2022-12-22 01:25:00|196618.9|196468.9|196628.8|196478.8|196635.6|196485.6|196618.3|196468.3|366
1671672600000|2022-12-22 01:30:00|196627.9|196477.9|196629.9|196479.9|196636.5|196486.5|196598.8|196448.8|387
1671672900000|2022-12-22 01:35:00|196630.1|196480.1|196625.4|196475.4|196639.8|196489.8|196601.6|196451.6|261
1671673200000|2022-12-22 01:40:00|196625.7|196475.7|196620|196470|196634|196484|196599.1|196449.1|403
1671673500000|2022-12-22 01:45:00|196619.8|196469.8|196597|196447|196622|196472|196587.5|196437.5|350
1671673800000|2022-12-22 01:50:00|196597.1|196447.1|196595.2|196445.2|196598.1|196448.1|196576.9|196426.9|278
1671674100000|2022-12-22 01:55:00|196594.9|196444.9|196584.4|196434.4|196601.7|196451.7|196582.5|196432.5|392
1671674400000|2022-12-22 02:00:00|196584.3|196434.3|196587.7|196437.7|196599.3|196449.3|196577.8|196427.8|393
1671674700000|2022-12-22 02:05:00|196588.2|196438.2|196551.9|196401.9|196598.1|196448.1|196541.2|196391.2|289
1671675000000|2022-12-22 02:10:00|196551.7|196401.7|196521.1|196371.1|196557.7|196407.7|196499.5|196349.5|293
1671675300000|2022-12-22 02:15:00|196517.6|196367.6|196509.9|196359.9|196560.6|196410.6|196505.5|196355.5|378
1671675600000|2022-12-22 02:20:00|196506|196356|196507.4|196357.4|196515.5|196365.5|196502.6|196352.6|284
1671675900000|2022-12-22 02:25:00|196507.6|196357.6|196508.9|196358.9|196513.9|196363.9|196504|196354|270
1671676200000|2022-12-22 02:30:00|196509|196359|196471.1|196321.1|196515.1|196365.1|196459.1|196309.1|433
1671676500000|2022-12-22 02:35:00|196471.4|196321.4|196466.6|196316.6|196484.6|196334.6|196433.5|196283.5|409
1671676800000|2022-12-22 02:40:00|196465.8|196315.8|196474.6|196324.6|196479.5|196329.5|196455.2|196305.2|215
1671677100000|2022-12-22 02:45:00|196474.5|196324.5|196467.7|196317.7|196480.5|196330.5|196462|196312|258
1671677400000|2022-12-22 02:50:00|196467.8|196317.8|196465.8|196315.8|196485|196335|196459|196309|255
1671677700000|2022-12-22 02:55:00|196465.4|196315.4|196466.9|196316.9|196479.5|196329.5|196435.6|196285.6|269
1671678000000|2022-12-22 03:00:00|196469.5|196319.5|196428.6|196278.6|196475.8|196325.8|196426.6|196276.6|304
1671678300000|2022-12-22 03:05:00|196428.1|196278.1|196430.6|196280.6|196439.6|196289.6|196419.7|196269.7|79
1671678600000|2022-12-22 03:10:00|196430.7|196280.7|196440.3|196290.3|196460.1|196310.1|196428.9|196278.9|131
1671678900000|2022-12-22 03:15:00|196439.5|196289.5|196437.9|196287.9|196463|196313|196425.3|196275.3|247
1671679200000|2022-12-22 03:20:00|196437.7|196287.7|196440.2|196290.2|196473.4|196323.4|196429.5|196279.5|188
1671679500000|2022-12-22 03:25:00|196440.5|196290.5|196436.1|196286.1|196444.8|196294.8|196423.2|196273.2|170
1671679800000|2022-12-22 03:30:00|196436.3|196286.3|196384.9|196234.9|196438.6|196288.6|196357.4|196207.4|271
1671680100000|2022-12-22 03:35:00|196390.4|196240.4|196383.4|196233.4|196394.8|196244.8|196371.5|196221.5|224
1671680400000|2022-12-22 03:40:00|196383.7|196233.7|196359.5|196209.5|196391.7|196241.7|196346.5|196196.5|296
1671680700000|2022-12-22 03:45:00|196355.1|196205.1|196316|196166|196361.8|196211.8|196312.1|196162.1|439
1671681000000|2022-12-22 03:50:00|196315.9|196165.9|196312.3|196162.3|196326.3|196176.3|196302.5|196152.5|397
1671681300000|2022-12-22 03:55:00|196313.6|196163.6|196271.9|196121.9|196320.4|196170.4|196257.5|196107.5|545
1671681600000|2022-12-22 04:00:00|196270.5|196120.5|196193.8|196043.8|196278.9|196128.9|196189.1|196039.1|564
1671681900000|2022-12-22 04:05:00|196193.9|196043.9|196198.7|196048.7|196212.2|196062.2|196170.6|196020.6|249
1671682200000|2022-12-22 04:10:00|196199.4|196049.4|196156.4|196006.4|196200.4|196050.4|196146.4|195996.4|333
1671682500000|2022-12-22 04:15:00|196156.7|196006.7|196158.9|196008.9|196174.1|196024.1|196153.1|196003.1|182
1671682800000|2022-12-22 04:20:00|196158.8|196008.8|196158.7|196008.7|196162.6|196012.6|196152.1|196002.1|135
1671683100000|2022-12-22 04:25:00|196155.9|196005.9|196147.2|195997.2|196161.4|196011.4|196142.3|195992.3|156
1671683400000|2022-12-22 04:30:00|196147.5|195997.5|196199.7|196049.7|196206.2|196056.2|196145.6|195995.6|278
1671683700000|2022-12-22 04:35:00|196199.8|196049.8|196197.5|196047.5|196203.2|196053.2|196192.9|196042.9|291
1671684000000|2022-12-22 04:40:00|196200.8|196050.8|196194.5|196044.5|196201.3|196051.3|196180.8|196030.8|142
1671684300000|2022-12-22 04:45:00|196194.1|196044.1|196159.5|196009.5|196198.6|196048.6|196152|196002|200
1671684600000|2022-12-22 04:50:00|196159|196009|196164.4|196014.4|196171.4|196021.4|196150.8|196000.8|154
1671684900000|2022-12-22 04:55:00|196164.6|196014.6|196169.7|196019.7|196170.8|196020.8|196156.1|196006.1|224
1671685200000|2022-12-22 05:00:00|196164|196014|196125.7|195975.7|196197.5|196047.5|196124.1|195974.1|280
1671685500000|2022-12-22 05:05:00|196125.5|195975.5|196153.2|196003.2|196157.6|196007.6|196119.4|195969.4|255
1671685800000|2022-12-22 05:10:00|196152.7|196002.7|196153.1|196003.1|196159.6|196009.6|196149.7|195999.7|222
1671686100000|2022-12-22 05:15:00|196153.9|196003.9|196152.2|196002.2|196157.8|196007.8|196150.6|196000.6|183
1671686400000|2022-12-22 05:20:00|196152.1|196002.1|196151.5|196001.5|196157.3|196007.3|196148|195998|154
1671686700000|2022-12-22 05:25:00|196152.6|196002.6|196144|195994|196158.8|196008.8|196140|195990|122
1671687000000|2022-12-22 05:30:00|196143.1|195993.1|196143.3|195993.3|196145.7|195995.7|196142|195992|137
1671687300000|2022-12-22 05:35:00|196142.5|195992.5|196145.6|195995.6|196147.5|195997.5|196141|195991|125
1671687600000|2022-12-22 05:40:00|196145.4|195995.4|196144|195994|196146.4|195996.4|196141.4|195991.4|92
1671687900000|2022-12-22 05:45:00|196142.2|195992.2|196142.1|195992.1|196147|195997|196140.2|195990.2|223
1671688200000|2022-12-22 05:50:00|196141.3|195991.3|196141.1|195991.1|196145.2|195995.2|196141|195991|194
1671688500000|2022-12-22 05:55:00|196141.8|195991.8|196189.2|196039.2|196193|196043|196141.1|195991.1|271
1671688800000|2022-12-22 06:00:00|196188.2|196038.2|196189.1|196039.1|196200|196050|196179|196029|559
1671689100000|2022-12-22 06:05:00|196191.1|196041.1|196150.5|196000.5|196200.8|196050.8|196147.8|195997.8|717
1671689400000|2022-12-22 06:10:00|196151.9|196001.9|196140.8|195990.8|196154.4|196004.4|196138.3|195988.3|558
1671689700000|2022-12-22 06:15:00|196153.3|196003.3|196159.2|196009.2|196167|196017|196139.3|195989.3|436
1671690000000|2022-12-22 06:20:00|196159|196009|196131.7|195981.7|196169.2|196019.2|196118.2|195968.2|311
1671690300000|2022-12-22 06:25:00|196131.8|195981.8|196155.5|196005.5|196159.5|196009.5|196112.6|195962.6|292
1671690600000|2022-12-22 06:30:00|196155.1|196005.1|196146.3|195996.3|196159.9|196009.9|196132.1|195982.1|507
1671690900000|2022-12-22 06:35:00|196145.3|195995.3|196097.4|195947.4|196155.5|196005.5|196092.9|195942.9|830
1671691200000|2022-12-22 06:40:00|196097.5|195947.5|196093.1|195943.1|196109.7|195959.7|196088.8|195938.8|166
1671691500000|2022-12-22 06:45:00|196093.9|195943.9|196086.4|195936.4|196109.6|195999|196042.1|195936.4|620
1671691800000|2022-12-22 06:50:00|196090|195940|196150|196000|196160.9|196010.9|196090|195940|686
1671692100000|2022-12-22 06:55:00|196149.6|195999.6|196196.3|196046.3|196201.8|196051.8|196147.3|195997.3|667
1671692400000|2022-12-22 07:00:00|196193.7|196043.7|196194.2|196044.2|196204.8|196054.8|196188.3|196038.3|502
1671692700000|2022-12-22 07:05:00|196194.3|196044.3|196259.4|196109.4|196280.9|196130.9|196190.5|196040.5|561
1671693000000|2022-12-22 07:10:00|196259|196109|196309.7|196159.7|196354.2|196204.2|196249.6|196099.6|587
1671693300000|2022-12-22 07:15:00|196307.4|196157.4|196339.8|196189.8|196356|196206|196305.1|196155.1|492
1671693600000|2022-12-22 07:20:00|196345.5|196195.5|196321.7|196171.7|196352|196202|196320.7|196170.7|491
1671693900000|2022-12-22 07:25:00|196321.8|196171.8|196339.9|196189.9|196351.9|196201.9|196318.6|196168.6|520
1671694200000|2022-12-22 07:30:00|196339.2|196189.2|196186.8|196036.8|196339.9|196189.9|196182.8|196032.8|595
1671694500000|2022-12-22 07:35:00|196186.2|196036.2|196240.3|196090.3|196300|196150|196184.2|196034.2|501
1671694800000|2022-12-22 07:40:00|196237.5|196087.5|196232.1|196082.1|196243.7|196093.7|196228.4|196078.4|398
1671695100000|2022-12-22 07:45:00|196228.7|196078.7|196269|196119|196279.8|196129.8|196196.3|196046.3|516
1671695400000|2022-12-22 07:50:00|196268.9|196118.9|196230.7|196080.7|196277.9|196127.9|196221.7|196071.7|340
1671695700000|2022-12-22 07:55:00|196230.3|196080.3|196260.1|196110.1|196283.8|196175.8|196224|196074.9|478
1671696000000|2022-12-22 08:00:00|196259.7|196109.7|196396.2|196246.2|196402.5|196252.5|196232.4|196082.4|731
1671696300000|2022-12-22 08:05:00|196391.9|196241.9|196437|196287|196448.1|196298.1|196387|196237|629
1671696600000|2022-12-22 08:10:00|196437.1|196287.1|196407.5|196257.5|196440.9|196290.9|196392.6|196242.6|633
1671696900000|2022-12-22 08:15:00|196403.8|196253.8|196390.3|196240.3|196451.9|196301.9|196361.1|196211.1|642
1671697200000|2022-12-22 08:20:00|196392.2|196242.2|196271.2|196121.2|196392.2|196242.2|196219|196069|672
1671697500000|2022-12-22 08:25:00|196272.4|196122.4|196231.9|196081.9|196273.1|196123.1|196156.9|196006.9|581
1671697800000|2022-12-22 08:30:00|196232.3|196082.3|196119.5|195969.5|196246.4|196096.4|196115.3|195965.3|695
1671698100000|2022-12-22 08:35:00|196121.3|195971.3|196146.7|195996.7|196154.4|196004.4|196108.6|195958.6|775
1671698400000|2022-12-22 08:40:00|196146.6|195996.6|196185.1|196035.1|196197.5|196047.5|196086.3|195936.3|636
1671698700000|2022-12-22 08:45:00|196184.8|196034.8|196189.2|196039.2|196192.8|196089.8|196130.9|196004.2|585
1671699000000|2022-12-22 08:50:00|196189.1|196039.1|196186.9|196036.9|196198.8|196048.8|196146.7|195996.7|453
1671699300000|2022-12-22 08:55:00|196186.5|196036.5|196186|196036|196194.2|196044.2|196182|196032|572
1671699600000|2022-12-22 09:00:00|196170.5|196020.5|196212.7|196062.7|196213.2|196063.2|196146.5|195996.5|597
1671699900000|2022-12-22 09:05:00|196212.5|196062.5|196357.9|196207.9|196366.2|196216.2|196212.5|196062.5|556
1671700200000|2022-12-22 09:10:00|196355.1|196205.1|196387.1|196237.1|196391.8|196241.8|196351.8|196201.8|645
1671700500000|2022-12-22 09:15:00|196386.3|196236.3|196433.1|196283.1|196465.4|196315.4|196382.3|196232.3|492
1671700800000|2022-12-22 09:20:00|196434.2|196284.2|196465.3|196315.3|196515.5|196365.5|196430.3|196280.3|351
1671701100000|2022-12-22 09:25:00|196464.9|196314.9|196468|196318|196502|196352|196461.3|196311.3|405
1671701400000|2022-12-22 09:30:00|196467.9|196317.9|196378|196228|196484.4|196334.4|196365.9|196215.9|592
1671701700000|2022-12-22 09:35:00|196375.5|196225.5|196334.1|196184.1|196385.8|196235.8|196302.2|196152.2|687
1671702000000|2022-12-22 09:40:00|196323.4|196173.4|196256.5|196106.5|196339.8|196189.8|196236|196086|621
1671702300000|2022-12-22 09:45:00|196256.9|196106.9|196245.1|196095.1|196337|196187|196245.1|196095.1|499
1671702600000|2022-12-22 09:50:00|196246.2|196096.2|196228.2|196078.2|196261.2|196111.2|196218|196068|611
1671702900000|2022-12-22 09:55:00|196225.5|196075.5|196246.4|196096.4|196255.3|196105.3|196221.5|196071.5|535
1671703200000|2022-12-22 10:00:00|196248|196098|196375.8|196225.8|196376|196243.4|196218.2|196098|521
1671703500000|2022-12-22 10:05:00|196375.1|196225.1|196433.8|196283.8|196434.9|196284.9|196346.6|196196.6|549
1671703800000|2022-12-22 10:10:00|196433.7|196283.7|196423.4|196273.4|196444.3|196294.3|196408.2|196258.2|644
1671704100000|2022-12-22 10:15:00|196424.9|196274.9|196448.9|196298.9|196489.1|196339.1|196401.8|196251.8|581
1671704400000|2022-12-22 10:20:00|196447.3|196297.3|196453.9|196303.9|196484.2|196380.1|196425|196275|457
1671704700000|2022-12-22 10:25:00|196454.2|196304.2|196471.2|196321.2|196485.5|196335.5|196453.2|196303.2|361
1671705000000|2022-12-22 10:30:00|196471.5|196321.5|196485.2|196335.2|196495.1|196345.1|196471.5|196321.5|446
1671705300000|2022-12-22 10:35:00|196484.7|196334.7|196426|196276|196491.8|196341.8|196401.6|196251.6|554
1671705600000|2022-12-22 10:40:00|196426.6|196276.6|196504.3|196354.3|196509.3|196359.3|196426.6|196276.6|427
1671705900000|2022-12-22 10:45:00|196504.4|196354.4|196498.7|196348.7|196518.4|196368.4|196491.7|196341.7|433
1671706200000|2022-12-22 10:50:00|196502.4|196352.4|196558|196408|196571.1|196460.7|196497.3|196347.3|432
1671706500000|2022-12-22 10:55:00|196554.5|196404.5|196566.7|196416.7|196578.5|196428.5|196522.9|196372.9|524
1671706800000|2022-12-22 11:00:00|196563.9|196413.9|196618.3|196468.3|196625.8|196475.8|196563.9|196413.9|504
1671707100000|2022-12-22 11:05:00|196615.4|196465.4|196656.4|196506.4|196686|196536|196573.7|196459|420
1671707400000|2022-12-22 11:10:00|196659.1|196509.1|196778.3|196628.3|196786.3|196636.3|196656.7|196506.7|710
1671707700000|2022-12-22 11:15:00|196778.4|196628.4|196865|196715|196865|196738.2|196745.1|196622|567
1671708000000|2022-12-22 11:20:00|196865.4|196715.4|196776.3|196626.3|196870.6|196720.6|196772.4|196622.4|495
1671708300000|2022-12-22 11:25:00|196776.5|196626.5|196817.9|196667.9|196860.5|196710.5|196770.4|196620.4|567
1671708600000|2022-12-22 11:30:00|196808.9|196658.9|196856.5|196706.5|196898.9|196748.9|196793.6|196654.6|662
1671708900000|2022-12-22 11:35:00|196856.6|196706.6|196778.8|196628.8|196858.7|196708.7|196774.6|196624.6|487
1671709200000|2022-12-22 11:40:00|196779.3|196629.3|196764.4|196614.4|196824.8|196674.8|196753.5|196603.5|608
1671709500000|2022-12-22 11:45:00|196763.5|196613.5|196783.9|196633.9|196796.3|196646.3|196760.2|196610.2|526
1671709800000|2022-12-22 11:50:00|196784.1|196634.1|196767.2|196617.2|196788.6|196638.6|196756.1|196606.1|565
1671710100000|2022-12-22 11:55:00|196766.4|196616.4|196741.2|196591.2|196783.2|196633.2|196732.9|196582.9|670
1671710400000|2022-12-22 12:00:00|196737.5|196587.5|196743|196593|196783.5|196633.5|196732.8|196582.8|713
1671710700000|2022-12-22 12:05:00|196742.4|196592.4|196739.4|196589.4|196747.5|196641.8|196684.5|196561|679
1671711000000|2022-12-22 12:10:00|196738.6|196588.6|196831.2|196681.2|196831.8|196681.8|196665.5|196515.5|643
1671711300000|2022-12-22 12:15:00|196830.9|196680.9|196810|196660|196861.9|196748.8|196742.1|196628.4|452
1671711600000|2022-12-22 12:20:00|196809.3|196659.3|196704.6|196554.6|196820.8|196698|196694.3|196544.3|597
1671711900000|2022-12-22 12:25:00|196699.1|196549.1|196609.1|196459.1|196703.8|196553.8|196586.5|196436.5|458
1671712200000|2022-12-22 12:30:00|196609.4|196459.4|196459.7|196309.7|196621.5|196518.4|196438.3|196309.7|487
1671712500000|2022-12-22 12:35:00|196459.9|196309.9|196459|196309|196465.3|196353.9|196371.6|196260.5|408
1671712800000|2022-12-22 12:40:00|196462.6|196312.6|196506.4|196356.4|196528.2|196426.5|196408.4|196312.6|465
1671713100000|2022-12-22 12:45:00|196506.7|196356.7|196353.3|196303.3|196526.8|196425.8|196352.2|196281|337
1671713400000|2022-12-22 12:50:00|196352.8|196302.8|196438.6|196388.6|196460.9|196391.7|196322.9|196227.8|529
1671713700000|2022-12-22 12:55:00|196438.2|196388.2|196330.6|196280.6|196493|196391.9|196291.5|196215.8|458
1671714000000|2022-12-22 13:00:00|196326.5|196276.5|196241.9|196191.9|196445.7|196318.8|196203|196112|566
1671714300000|2022-12-22 13:05:00|196241.8|196191.8|196168.9|196118.9|196305.8|196211|196155|196060.5|497
1671714600000|2022-12-22 13:10:00|196168.7|196118.7|196173.6|196023.6|196225.9|196124.7|196087.5|195987.9|545
1671714900000|2022-12-22 13:15:00|196171.4|196021.4|196078.6|196028.6|196177.4|196079.7|196075.3|195980.7|564
1671715200000|2022-12-22 13:20:00|196077.8|196027.8|196174.8|196024.8|196284.2|196184.8|196077.8|195986.3|531
1671715500000|2022-12-22 13:25:00|196176.2|196026.2|196122.4|195972.4|196176.2|196065.5|196064.7|195926.5|565
1671715800000|2022-12-22 13:30:00|196118.3|195968.3|196406.4|196256.4|196498.2|196348.2|196110.6|195960.6|837
1671716100000|2022-12-22 13:35:00|196407.7|196257.7|196360.5|196310.5|196555.8|196405.8|196351.6|196201.6|881
1671716400000|2022-12-22 13:40:00|196358|196308|196290.1|196140.1|196527|196452.1|196275.5|196125.5|874
1671716700000|2022-12-22 13:45:00|196290.2|196140.2|196085.3|195935.3|196329.5|196227.8|196079.8|195929.8|879
1671717000000|2022-12-22 13:50:00|196085.5|195935.5|196099.1|195949.1|196178.9|196080.7|196016.5|195907.2|847
1671717300000|2022-12-22 13:55:00|196099.8|195949.8|196081.1|195931.1|196123.9|196015.3|196019.1|195922.2|738
1671717600000|2022-12-22 14:00:00|196079.3|195929.3|196050.8|196000.8|196111.9|196006.7|196004.8|195913.8|758
1671717900000|2022-12-22 14:05:00|196050.7|196000.7|196140.4|195990.4|196230|196117.8|196047|195949.9|783
1671718200000|2022-12-22 14:10:00|196140.2|195990.2|196172|196022|196210.8|196102.8|196044.6|195945.9|685
1671718500000|2022-12-22 14:15:00|196172.1|196022.1|196098|195948|196173.1|196065.1|196009.7|195919.8|684
1671718800000|2022-12-22 14:20:00|196097.6|195947.6|196003.9|195853.9|196105.4|195991.4|195854.2|195754.5|683
1671719100000|2022-12-22 14:25:00|196004.1|195854.1|195950.9|195900.9|196007.5|195909.2|195864.7|195764.3|669
1671719400000|2022-12-22 14:30:00|195951.3|195901.3|196160.3|196010.3|196213.4|196118.4|195867.8|195765|810
1671719700000|2022-12-22 14:35:00|196159.4|196009.4|196095.4|196045.4|196338.9|196224|196072|195985.5|812
1671720000000|2022-12-22 14:40:00|196095.8|196045.8|196031|195881|196151|196055.5|195979.1|195880.5|728
1671720300000|2022-12-22 14:45:00|196032.8|195882.8|196031.1|195881.1|196103|195997.1|195980.4|195876.6|716
1671720600000|2022-12-22 14:50:00|196031.2|195881.2|195934.5|195784.5|196051.2|195947.1|195871.9|195767.8|753
1671720900000|2022-12-22 14:55:00|195934.2|195784.2|195852|195702|195934.4|195784.4|195756.2|195646.9|736
1671721200000|2022-12-22 15:00:00|195852.7|195702.7|195936.7|195786.7|195978.7|195854.4|195783.5|195687.6|755
1671721500000|2022-12-22 15:05:00|195936|195786|195861.3|195711.3|195984|195884.6|195808.9|195708.7|752
1671721800000|2022-12-22 15:10:00|195862|195712|195739.7|195589.7|195869.5|195761.1|195661.7|195569.2|801
1671722100000|2022-12-22 15:15:00|195738.9|195588.9|195777.7|195627.7|195815|195709.9|195672.7|195570.8|735
1671722400000|2022-12-22 15:20:00|195777.9|195627.9|195782.9|195632.9|195910.2|195767|195735|195622.9|785
1671722700000|2022-12-22 15:25:00|195782.4|195632.4|195723|195573|195789.4|195639.4|195575.5|195456.5|706
1671723000000|2022-12-22 15:30:00|195724|195574|195840.1|195690.1|195888.9|195738.9|195701.9|195572.6|756
1671723300000|2022-12-22 15:35:00|195839.5|195689.5|195754.8|195604.8|195839.5|195700.7|195701.2|195604.8|669
1671723600000|2022-12-22 15:40:00|195755|195605|195718.5|195568.5|195796|195676.6|195630.5|195526.8|651
1671723900000|2022-12-22 15:45:00|195717.6|195567.6|195651.4|195501.4|195730.2|195595|195466|195346.9|744
1671724200000|2022-12-22 15:50:00|195654.5|195504.5|195656.9|195506.9|195711.3|195609.9|195570.8|195460.9|655
1671724500000|2022-12-22 15:55:00|195656.8|195506.8|195661.9|195511.9|195680.2|195587.3|195569.6|195469.8|690
1671724800000|2022-12-22 16:00:00|195658.8|195508.8|195637.6|195487.6|195710.6|195622.3|195547.8|195453.2|853
1671725100000|2022-12-22 16:05:00|195637.2|195487.2|195662.4|195512.4|195707.5|195601.6|195583.3|195483.9|558
1671725400000|2022-12-22 16:10:00|195662.1|195512.1|195758.6|195708.6|195820.1|195720.4|195613|195508.6|570
1671725700000|2022-12-22 16:15:00|195762.6|195712.6|195784.1|195634.1|195820.4|195721.7|195688.3|195597.9|489
1671726000000|2022-12-22 16:20:00|195784.3|195634.3|195734|195684|195829.8|195733.1|195724.7|195621.8|425
1671726300000|2022-12-22 16:25:00|195733.4|195683.4|195807|195757|195884.6|195799.5|195729.9|195660.1|570
1671726600000|2022-12-22 16:30:00|195809.1|195759.1|195931.7|195881.7|195981.4|195887.1|195699.1|195598.6|717
1671726900000|2022-12-22 16:35:00|195929.9|195879.9|195911.2|195861.2|195978.5|195888.8|195868.3|195780.7|638
1671727200000|2022-12-22 16:40:00|195912.6|195862.6|195987.6|195837.6|195991.5|195890.5|195880.2|195782|687
1671727500000|2022-12-22 16:45:00|195987.8|195837.8|196057|195907|196064.8|195965.4|195930.5|195830.4|596
1671727800000|2022-12-22 16:50:00|196059|195909|196172.7|196022.7|196185.7|196097.4|196014.1|195907.3|584
1671728100000|2022-12-22 16:55:00|196171.7|196021.7|196011.4|195861.4|196179|196078.7|195920.8|195821.1|662
1671728400000|2022-12-22 17:00:00|196011.2|195861.2|195957.3|195907.3|196041.9|195940.2|195940.3|195830.4|739
1671728700000|2022-12-22 17:05:00|195958.8|195908.8|195886.2|195836.2|196015.8|195914.9|195881.5|195781.5|684
1671729000000|2022-12-22 17:10:00|195886.6|195836.6|195900.4|195750.4|195937.3|195845.2|195847.7|195737.5|691
1671729300000|2022-12-22 17:15:00|195900.2|195750.2|195709.2|195659.2|195900.3|195783.8|195692.9|195593.6|692
1671729600000|2022-12-22 17:20:00|195709.6|195659.6|195712.1|195662.1|195776.5|195680.4|195706.8|195610.5|674
1671729900000|2022-12-22 17:25:00|195711.9|195661.9|195944.7|195794.7|195955.7|195862.5|195680.7|195630.7|640
1671730200000|2022-12-22 17:30:00|195943.4|195793.4|195882.2|195832.2|195972.5|195872.1|195825.3|195728.8|700
1671730500000|2022-12-22 17:35:00|195882.3|195832.3|195917.8|195867.8|195971.2|195872.1|195856.9|195757.4|635
1671730800000|2022-12-22 17:40:00|195917.7|195867.7|195920.9|195770.9|195983|195885.2|195841.2|195742.5|636
1671731100000|2022-12-22 17:45:00|195922.6|195772.6|195893.2|195743.2|195933.1|195828.4|195769.3|195681.5|555
1671731400000|2022-12-22 17:50:00|195893|195743|195849.5|195799.5|195984.6|195889.8|195837.4|195737.3|496
1671731700000|2022-12-22 17:55:00|195851|195801|195919.6|195869.6|195995.4|195892.7|195845.5|195753.1|500
1671732000000|2022-12-22 18:00:00|195918.5|195868.5|195934.7|195884.7|195986.4|195893|195870.1|195803.8|715
1671732300000|2022-12-22 18:05:00|195935.1|195885.1|195915.8|195865.8|195978.1|195891.1|195908.7|195814|538
1671732600000|2022-12-22 18:10:00|195901.1|195851.1|195916.4|195866.4|195964.7|195869.7|195823.7|195741.9|606
1671732900000|2022-12-22 18:15:00|195914.4|195864.4|195891.6|195741.6|195969.7|195865.4|195834.8|195729.8|562
1671733200000|2022-12-22 18:20:00|195890.5|195740.5|196020.7|195870.7|196045.4|195942.6|195838.8|195739.2|648
1671733500000|2022-12-22 18:25:00|196024.7|195874.7|196006.5|195856.5|196044.1|195944.4|195951|195848.3|612
1671733800000|2022-12-22 18:30:00|196004.8|195854.8|195998.6|195848.6|196009.4|195904.4|195936.4|195836.8|561
1671734100000|2022-12-22 18:35:00|195998.8|195848.8|195915|195765|196002.1|195881.9|195832.7|195730.7|666
1671734400000|2022-12-22 18:40:00|195915.2|195765.2|195753.6|195703.6|195919|195782.9|195744.5|195645.7|625
1671734700000|2022-12-22 18:45:00|195754|195704|195758.4|195608.4|195810.9|195704|195699|195598.4|566
1671735000000|2022-12-22 18:50:00|195758.6|195608.6|195765.7|195615.7|195827.1|195720.5|195700.2|195602.9|631
1671735300000|2022-12-22 18:55:00|195765.4|195615.4|195753.4|195703.4|195854.3|195751.9|195721.4|195611.2|601
1671735600000|2022-12-22 19:00:00|195753.3|195703.3|195914|195864|195961.3|195868.8|195752.8|195660.5|665
1671735900000|2022-12-22 19:05:00|195914.8|195864.8|195914.6|195764.6|196007.4|195914.5|195836.1|195735.4|597
1671736200000|2022-12-22 19:10:00|195913.4|195763.4|195731.5|195681.5|195917.4|195834.5|195716.6|195622.8|683
1671736500000|2022-12-22 19:15:00|195730.1|195680.1|195916|195766|195916.8|195771.9|195729.3|195642.3|655
1671736800000|2022-12-22 19:20:00|195916.4|195766.4|196048.7|195898.7|196052.7|195949.5|195875.6|195764.3|738
1671737100000|2022-12-22 19:25:00|196048.1|195898.1|195928.3|195778.3|196048.1|195907.1|195880|195773.2|705
1671737400000|2022-12-22 19:30:00|195926.7|195776.7|195920|195870|195961.7|195875.8|195856.6|195759.7|698
1671737700000|2022-12-22 19:35:00|195919.7|195869.7|195951.4|195901.4|196084.2|195982.2|195913|195815.5|683
1671738000000|2022-12-22 19:40:00|195951.8|195901.8|195897.9|195747.9|196007.1|195904.5|195847.6|195742|696
1671738300000|2022-12-22 19:45:00|195898|195748|195932.3|195782.3|195963.7|195862.2|195829.6|195732.4|663
1671738600000|2022-12-22 19:50:00|195932.4|195782.4|195861.5|195711.5|195937.6|195834.7|195803.8|195700.3|644
1671738900000|2022-12-22 19:55:00|195863.9|195713.9|195854|195704|195891.1|195792|195737.1|195625.2|734
1671739200000|2022-12-22 20:00:00|195854.4|195704.4|195854|195704|195901.1|195795.9|195840.6|195696.4|571
1671739500000|2022-12-22 20:05:00|195853.8|195703.8|195798.1|195648.1|195881.9|195731.9|195796.6|195646.6|528
1671739800000|2022-12-22 20:10:00|195798.2|195648.2|195813.6|195663.6|195845.2|195695.2|195796.2|195646.2|554
1671740100000|2022-12-22 20:15:00|195813|195663|195733.3|195583.3|195818|195677.9|195717.8|195569.9|670
1671740400000|2022-12-22 20:20:00|195734.4|195584.4|195737.6|195587.6|195773.4|195635|195685|195581.9|642
1671740700000|2022-12-22 20:25:00|195736.4|195586.4|195700.8|195550.8|195764|195614|195696.6|195546.6|563
1671741000000|2022-12-22 20:30:00|195700.5|195550.5|195694.1|195544.1|195728|195578|195666.5|195516.5|693
1671741300000|2022-12-22 20:35:00|195693|195543|195742.8|195592.8|195745.6|195595.6|195685.7|195535.7|788
1671741600000|2022-12-22 20:40:00|195741.7|195591.7|195783.2|195633.2|195822.5|195672.5|195741.7|195591.7|558
1671741900000|2022-12-22 20:45:00|195783.3|195633.3|195760.5|195610.5|195805.6|195655.6|195756|195606|551
1671742200000|2022-12-22 20:50:00|195760.1|195610.1|195638.5|195488.5|195760.3|195610.3|195605.9|195484.7|695
1671742500000|2022-12-22 20:55:00|195638.7|195488.7|195701|195551|195738.5|195588.5|195638.7|195488.7|713
1671742800000|2022-12-22 21:00:00|195697.3|195547.3|195736|195586|195741.8|195591.8|195651.3|195501.3|615
1671743100000|2022-12-22 21:05:00|195732.7|195582.7|195717.6|195567.6|195739|195589|195704.3|195554.3|556
1671743400000|2022-12-22 21:10:00|195718.7|195568.7|195699.5|195549.5|195718.7|195568.7|195672.9|195522.9|443
1671743700000|2022-12-22 21:15:00|195698.9|195548.9|195663.8|195513.8|195701.7|195551.7|195658.9|195508.9|328
1671744000000|2022-12-22 21:20:00|195663.7|195513.7|195646.6|195496.6|195670.5|195520.5|195642.4|195492.4|135
1671744300000|2022-12-22 21:25:00|195643.8|195493.8|195628.3|195478.3|195662.3|195561.4|195611.4|195464.2|280
1671744600000|2022-12-22 21:30:00|195626.5|195476.5|195603.2|195453.2|195649.6|195499.6|195599.9|195449.9|377
1671744900000|2022-12-22 21:35:00|195603.3|195453.3|195554.9|195404.9|195607.5|195457.5|195548.3|195398.3|281
1671745200000|2022-12-22 21:40:00|195555|195405|195555.9|195405.9|195563.1|195413.1|195549|195399|183
1671745500000|2022-12-22 21:45:00|195556.1|195406.1|195529.5|195379.5|195560.3|195410.3|195524.8|195374.8|209
1671745800000|2022-12-22 21:50:00|195529.8|195379.8|195530.6|195380.6|195543.5|195393.5|195518.3|195368.3|178
1671746100000|2022-12-22 21:55:00|195529.4|195379.4|195753.9|195443.9|195761.4|195451.4|195523.2|195373.2|237
1671746400000|2022-12-22 22:00:00|195757.8|195447.8|195724.1|195414.1|195792|195482|195719.8|195409.8|59
1671746700000|2022-12-22 22:05:00|195729.5|195419.5|195757.8|195447.8|195772.5|195462.5|195729.5|195419.5|43
1671747000000|2022-12-22 22:10:00|195756.2|195446.2|195743.4|195433.4|195776.7|195466.7|195740.4|195430.4|66
1671747300000|2022-12-22 22:15:00|195743|195433|195702.6|195392.6|195781.7|195471.7|195701.7|195391.7|187
1671747600000|2022-12-22 22:20:00|195702.8|195392.8|195725.1|195415.1|195752.6|195442.6|195696.4|195386.4|67
1671747900000|2022-12-22 22:25:00|195727|195417|195747.6|195437.6|195765.3|195455.3|195718.7|195408.7|68
1671748200000|2022-12-22 22:30:00|195749.2|195439.2|195709.9|195399.9|195772.6|195462.6|195709.7|195399.7|136
1671748500000|2022-12-22 22:35:00|195709.8|195399.8|195720|195410|195732.2|195422.2|195700.1|195390.1|120
1671748800000|2022-12-22 22:40:00|195720.2|195410.2|195737.1|195427.1|195745.8|195435.8|195700|195390|118
1671749100000|2022-12-22 22:45:00|195740.8|195430.8|195745.9|195435.9|195758.5|195448.5|195722|195412|168
1671749400000|2022-12-22 22:50:00|195745.8|195435.8|195720.7|195410.7|195749|195439|195713.3|195403.3|86
1671749700000|2022-12-22 22:55:00|195720.6|195410.6|195676.4|195366.4|195762.4|195452.4|195628.2|195318.2|167
1671750000000|2022-12-22 23:00:00|195682.3|195372.3|195898.3|195588.3|195898.3|195606.2|195665.5|195370|230
1671750300000|2022-12-22 23:05:00|195880.4|195570.4|195853.8|195543.8|195884.4|195634.8|195767.1|195528.3|161
1671750600000|2022-12-22 23:10:00|195834.3|195558.7|195829.2|195549|195871.7|195653|195786.9|195532.5|128
1671750900000|2022-12-22 23:15:00|195848.8|195538.8|195772.3|195622.3|195852|195629.5|195742.5|195524.5|313
1671751200000|2022-12-22 23:20:00|195782.8|195632.8|195777.3|195627.3|195877.5|195655|195758.2|195537.1|357
1671751500000|2022-12-22 23:25:00|195758|195608|195856.1|195546.1|195866.5|195643.2|195755.4|195534.4|224
1671751800000|2022-12-22 23:30:00|195771|195621|195737.9|195587.9|195857.3|195621.1|195724.9|195485.5|295
1671752100000|2022-12-22 23:35:00|195738|195588|195751.3|195601.3|195829.5|195609.2|195717|195510.1|291
1671752400000|2022-12-22 23:40:00|195751|195601|195748.2|195598.2|195762.7|195612.7|195739.3|195589.3|162
1671752700000|2022-12-22 23:45:00|195747.9|195597.9|195733.4|195583.4|195747.9|195597.9|195710.4|195560.4|138
1671753000000|2022-12-22 23:50:00|195733.6|195583.6|195756|195606|195852.8|195648.1|195728.5|195526.8|243
1671753300000|2022-12-22 23:55:00|195756.3|195606.3|195815.7|195560.5|195863.1|195635|195746.2|195529.9|317
1671753600000|2022-12-23 00:00:00|195814.6|195561|195740.4|195590.4|195835.6|195610.2|195719.9|195498.4|454
1671753900000|2022-12-23 00:05:00|195740.3|195590.3|195811.3|195529.5|195817|195617.5|195722.4|195508.3|496
1671754200000|2022-12-23 00:10:00|195810.9|195529.1|195761.9|195611.9|195836.9|195615.3|195727.7|195522|601
1671754500000|2022-12-23 00:15:00|195761.8|195611.8|195749.5|195599.5|195841.4|195622.3|195738|195528.1|359
1671754800000|2022-12-23 00:20:00|195752.2|195602.2|195749.5|195599.5|195844.5|195628.6|195732.6|195521.2|370
1671755100000|2022-12-23 00:25:00|195749.4|195599.4|195754.4|195604.4|195851.5|195625.1|195732.7|195528|251
1671755400000|2022-12-23 00:30:00|195753.8|195603.8|195735.2|195585.2|195805.6|195610|195727.5|195530.4|272
1671755700000|2022-12-23 00:35:00|195787|195536.6|195731|195581|195833.5|195617.6|195710.3|195511.7|352
1671756000000|2022-12-23 00:40:00|195730.8|195580.8|195743.6|195593.6|195837.5|195622.5|195724.8|195527.5|159
1671756300000|2022-12-23 00:45:00|195748.4|195598.4|195815.4|195665.4|195825.3|195675.3|195748.4|195598.4|290
1671756600000|2022-12-23 00:50:00|195815.1|195665.1|195861.2|195711.2|195877.8|195727.8|195814.5|195664.5|246
1671756900000|2022-12-23 00:55:00|195861|195711|195879.9|195729.9|195910.5|195760.5|195860.1|195710.1|228
1671757200000|2022-12-23 01:00:00|195878.3|195728.3|195876.8|195726.8|195897|195747|195862.3|195712.3|411
1671757500000|2022-12-23 01:05:00|195884.4|195734.4|195870.2|195720.2|195887.8|195737.8|195857.9|195707.9|413
1671757800000|2022-12-23 01:10:00|195870.5|195720.5|195830.1|195680.1|195885.3|195735.3|195829.3|195679.3|272
1671758100000|2022-12-23 01:15:00|195830.9|195680.9|195765.8|195615.8|195840.8|195690.8|195762.5|195612.5|369
1671758400000|2022-12-23 01:20:00|195766.2|195616.2|195799.2|195649.2|195804.9|195654.9|195763.9|195613.9|289
1671758700000|2022-12-23 01:25:00|195797.7|195647.7|195762|195612|195797.7|195647.7|195759.7|195609.7|383
1671759000000|2022-12-23 01:30:00|195762.4|195612.4|195757.9|195607.9|195786.2|195636.2|195748.2|195598.2|432
1671759300000|2022-12-23 01:35:00|195757.4|195607.4|195758.2|195608.2|195763.1|195613.1|195728.3|195578.3|412
1671759600000|2022-12-23 01:40:00|195758.4|195608.4|195720.8|195570.8|195764.5|195614.5|195720.8|195570.8|301
1671759900000|2022-12-23 01:45:00|195720.5|195570.5|195680.5|195530.5|195723.6|195573.6|195677.4|195527.4|393
1671760200000|2022-12-23 01:50:00|195680.1|195530.1|195645.9|195495.9|195682.8|195532.8|195640.1|195490.1|356
1671760500000|2022-12-23 01:55:00|195645.6|195495.6|195617|195467|195651.3|195501.3|195598|195448|399
1671760800000|2022-12-23 02:00:00|195617.5|195467.5|195600.6|195450.6|195618.8|195468.8|195561.8|195411.8|407
1671761100000|2022-12-23 02:05:00|195599.4|195449.4|195568.2|195418.2|195612.4|195462.4|195559.6|195409.6|353
1671761400000|2022-12-23 02:10:00|195559.9|195409.9|195565.6|195415.6|195607|195457|195556.3|195406.3|368
1671761700000|2022-12-23 02:15:00|195566.5|195416.5|195559.9|195409.9|195573.9|195423.9|195524.7|195374.7|322
1671762000000|2022-12-23 02:20:00|195559.3|195409.3|195486.8|195336.8|195564.6|195414.6|195478.3|195328.3|350
1671762300000|2022-12-23 02:25:00|195487.1|195337.1|195458.7|195308.7|195487.1|195337.1|195453.8|195303.8|329
1671762600000|2022-12-23 02:30:00|195456.1|195306.1|195458.3|195308.3|195466.6|195316.6|195447.8|195297.8|330
1671762900000|2022-12-23 02:35:00|195458.2|195308.2|195497.6|195347.6|195507|195357|195458.2|195308.2|343
1671763200000|2022-12-23 02:40:00|195495.7|195345.7|195488.1|195338.1|195562|195351|195477.8|195278|300
1671763500000|2022-12-23 02:45:00|195463.4|195313.4|195490.1|195340.1|195493.1|195343.1|195461.4|195311.4|214
1671763800000|2022-12-23 02:50:00|195489.7|195339.7|195491.4|195341.4|195502.3|195352.3|195485|195335|174
1671764100000|2022-12-23 02:55:00|195491.1|195341.1|195508.5|195358.5|195518.6|195368.6|195476.7|195326.7|315
1671764400000|2022-12-23 03:00:00|195495.8|195345.8|195482.6|195332.6|195508.5|195358.5|195470.1|195320.1|339
1671764700000|2022-12-23 03:05:00|195480.7|195330.7|195489.4|195339.4|195493.2|195343.2|195474.5|195324.5|332
1671765000000|2022-12-23 03:10:00|195488.8|195338.8|195487.3|195337.3|195495.8|195345.8|195481.9|195331.9|313
1671765300000|2022-12-23 03:15:00|195486.8|195336.8|195466.4|195316.4|195491.7|195341.7|195456.4|195306.4|238
1671765600000|2022-12-23 03:20:00|195464.9|195314.9|195457.1|195307.1|195494.3|195344.3|195443.2|195293.2|300
1671765900000|2022-12-23 03:25:00|195457.2|195307.2|195468.7|195318.7|195489.5|195339.5|195436.1|195286.1|247
1671766200000|2022-12-23 03:30:00|195468.6|195318.6|195460.9|195310.9|195471.7|195321.7|195456.5|195306.5|251
1671766500000|2022-12-23 03:35:00|195460.8|195310.8|195460.4|195310.4|195469.5|195319.5|195457.1|195307.1|256
1671766800000|2022-12-23 03:40:00|195459.5|195309.5|195458.6|195308.6|195471|195321|195458|195308|202
1671767100000|2022-12-23 03:45:00|195458.5|195308.5|195453|195303|195463.8|195313.8|195431.6|195281.6|508
1671767400000|2022-12-23 03:50:00|195453.2|195303.2|195449.9|195299.9|195466.7|195316.7|195444.9|195294.9|272
1671767700000|2022-12-23 03:55:00|195449.1|195299.1|195456.1|195306.1|195462.6|195312.6|195433.3|195283.3|305
1671768000000|2022-12-23 04:00:00|195452.4|195302.4|195461.9|195311.9|195464.7|195314.7|195436.9|195286.9|355
1671768300000|2022-12-23 04:05:00|195461.8|195311.8|195453.8|195303.8|195464.6|195314.6|195448.5|195298.5|319
1671768600000|2022-12-23 04:10:00|195453.9|195303.9|195443.4|195293.4|195465.1|195315.1|195443.1|195293.1|269
1671768900000|2022-12-23 04:15:00|195443.1|195293.1|195459.8|195309.8|195466.3|195316.3|195443.1|195293.1|250
1671769200000|2022-12-23 04:20:00|195459.9|195309.9|195458.5|195308.5|195466.5|195316.5|195448.8|195298.8|286
1671769500000|2022-12-23 04:25:00|195456.4|195306.4|195461.2|195311.2|195467.1|195317.1|195444.8|195294.8|222
1671769800000|2022-12-23 04:30:00|195460.4|195310.4|195456.3|195306.3|195463.4|195313.4|195435.1|195285.1|182
1671770100000|2022-12-23 04:35:00|195459.6|195309.6|195455.4|195305.4|195467.3|195317.3|195444.6|195294.6|214
1671770400000|2022-12-23 04:40:00|195455.3|195305.3|195450.6|195300.6|195465.3|195315.3|195440.4|195290.4|221
1671770700000|2022-12-23 04:45:00|195450.3|195300.3|195456.4|195306.4|195466.3|195316.3|195426.5|195276.5|185
1671771000000|2022-12-23 04:50:00|195462.4|195312.4|195470.8|195320.8|195493.4|195343.4|195427.3|195277.3|239
1671771300000|2022-12-23 04:55:00|195469|195319|195477.2|195327.2|195498.1|195348.1|195448.9|195298.9|296
1671771600000|2022-12-23 05:00:00|195479.7|195329.7|195477.6|195327.6|195504.6|195354.6|195462.7|195312.7|400
1671771900000|2022-12-23 05:05:00|195479|195329|195472.9|195322.9|195502|195352|195466.9|195316.9|271
1671772200000|2022-12-23 05:10:00|195474.2|195324.2|195521|195371|195537.2|195387.2|195453.2|195303.2|333
1671772500000|2022-12-23 05:15:00|195520.9|195370.9|195497.7|195347.7|195524.8|195374.8|195452.9|195302.9|289
1671772800000|2022-12-23 05:20:00|195498|195348|195496.3|195346.3|195501|195351|195471.6|195321.6|265
1671773100000|2022-12-23 05:25:00|195495.6|195345.6|195488.4|195338.4|195500.8|195350.8|195478.2|195328.2|273
1671773400000|2022-12-23 05:30:00|195488.8|195338.8|195460.7|195310.7|195500.5|195350.5|195425.2|195275.2|276
1671773700000|2022-12-23 05:35:00|195460.9|195310.9|195465.2|195315.2|195472.9|195322.9|195457.3|195307.3|228
1671774000000|2022-12-23 05:40:00|195463.2|195313.2|195419.7|195269.7|195469.6|195319.6|195417.2|195267.2|411
1671774300000|2022-12-23 05:45:00|195422|195272|195426.9|195276.9|195435.8|195285.8|195418|195268|306
1671774600000|2022-12-23 05:50:00|195427.3|195277.3|195426.4|195276.4|195450.7|195300.7|195415.2|195265.2|409
1671774900000|2022-12-23 05:55:00|195426.6|195276.6|195423.3|195273.3|195441.3|195291.3|195414.6|195264.6|388
1671775200000|2022-12-23 06:00:00|195423.4|195273.4|195426|195276|195463.2|195313.2|195420.7|195270.7|394
1671775500000|2022-12-23 06:05:00|195424.7|195274.7|195414.5|195264.5|195430.2|195280.2|195412.6|195262.6|402
1671775800000|2022-12-23 06:10:00|195414.9|195264.9|195420.2|195270.2|195428.1|195278.1|195410.9|195260.9|170
1671776100000|2022-12-23 06:15:00|195420.1|195270.1|195427.4|195277.4|195427.7|195277.7|195410.8|195260.8|123
1671776400000|2022-12-23 06:20:00|195422.2|195272.2|195415.6|195265.6|195423.8|195273.8|195411|195261|125
1671776700000|2022-12-23 06:25:00|195416.6|195266.6|195414.7|195264.7|195417.8|195267.8|195409.2|195259.2|168
1671777000000|2022-12-23 06:30:00|195414.3|195264.3|195410|195260|195417|195267|195409.2|195259.2|184
1671777300000|2022-12-23 06:35:00|195411.7|195261.7|195414.3|195264.3|195416.2|195266.2|195405.4|195255.4|251
1671777600000|2022-12-23 06:40:00|195414.2|195264.2|195412.8|195262.8|195416.3|195266.3|195402.5|195252.5|284
1671777900000|2022-12-23 06:45:00|195408.8|195258.8|195410.5|195260.5|195420|195270|195391.5|195241.5|392
1671778200000|2022-12-23 06:50:00|195398.7|195248.7|195369.7|195219.7|195423.4|195273.4|195367.3|195217.3|511
1671778500000|2022-12-23 06:55:00|195369.6|195219.6|195379|195229|195379|195229|195343.3|195193.3|190
1671778800000|2022-12-23 07:00:00|195380.2|195230.2|195321.3|195171.3|195415.8|195265.8|195321.3|195171.3|496
1671779100000|2022-12-23 07:05:00|195321.4|195171.4|195329.8|195179.8|195347.7|195197.7|195293.5|195143.5|438
1671779400000|2022-12-23 07:10:00|195329.3|195179.3|195365.9|195215.9|195414|195264|195322.9|195172.9|765
1671779700000|2022-12-23 07:15:00|195370.7|195220.7|195384.3|195234.3|195420.2|195270.2|195364.1|195214.1|735
1671780000000|2022-12-23 07:20:00|195384.5|195234.5|195407.2|195257.2|195415.2|195265.2|195371.5|195221.5|701
1671780300000|2022-12-23 07:25:00|195382.4|195232.4|195336.2|195186.2|195412|195262|195332.9|195182.9|540
1671780600000|2022-12-23 07:30:00|195339.1|195189.1|195336.6|195186.6|195378.3|195228.3|195328.4|195178.4|708
1671780900000|2022-12-23 07:35:00|195336.1|195186.1|195302.4|195152.4|195351.2|195201.2|195299.9|195149.9|910
1671781200000|2022-12-23 07:40:00|195302.2|195152.2|195340.3|195190.3|195345.6|195195.6|195302|195152|758
1671781500000|2022-12-23 07:45:00|195342.8|195192.8|195335.2|195185.2|195366.7|195216.7|195331.5|195181.5|683
1671781800000|2022-12-23 07:50:00|195335.7|195185.7|195304.2|195154.2|195338.6|195188.6|195291.4|195141.4|606
1671782100000|2022-12-23 07:55:00|195304.5|195154.5|195296|195146|195329|195179|195276.7|195126.7|332
1671782400000|2022-12-23 08:00:00|195295.8|195145.8|195257.3|195107.3|195308|195197|195245.6|195103.4|630
1671782700000|2022-12-23 08:05:00|195257.2|195107.2|195294|195144|195321.5|195171.5|195255.4|195105.4|664
1671783000000|2022-12-23 08:10:00|195295.2|195145.2|195287.9|195137.9|195303.6|195153.6|195279.3|195129.3|634
1671783300000|2022-12-23 08:15:00|195287.8|195137.8|195328.7|195178.7|195340.9|195190.9|195267.3|195117.3|506
1671783600000|2022-12-23 08:20:00|195326.8|195176.8|195338.2|195188.2|195348.4|195229.2|195279.2|195173.7|624
1671783900000|2022-12-23 08:25:00|195337.8|195187.8|195334.7|195184.7|195344.1|195194.1|195291.5|195141.5|872
1671784200000|2022-12-23 08:30:00|195334|195184|195294|195144|195340.5|195190.5|195292.8|195142.8|675
1671784500000|2022-12-23 08:35:00|195294.5|195144.5|195268.1|195118.1|195302.4|195182.8|195232.8|195108.7|448
1671784800000|2022-12-23 08:40:00|195267.6|195117.6|195307.1|195157.1|195347.9|195197.9|195264.6|195114.6|648
1671785100000|2022-12-23 08:45:00|195307.2|195157.2|195305.8|195155.8|195310.6|195160.6|195266.1|195116.1|549
1671785400000|2022-12-23 08:50:00|195305.7|195155.7|195231.5|195081.5|195305.7|195155.7|195226|195076|483
1671785700000|2022-12-23 08:55:00|195231.8|195081.8|195227.6|195077.6|195233.8|195083.8|195209.5|195059.5|551
1671786000000|2022-12-23 09:00:00|195228.5|195078.5|195217.7|195067.7|195245.9|195095.9|195187.6|195037.6|626
1671786300000|2022-12-23 09:05:00|195217.8|195067.8|195218.1|195068.1|195225.8|195075.8|195187.7|195037.7|606
1671786600000|2022-12-23 09:10:00|195219.8|195069.8|195254.6|195104.6|195261.1|195111.1|195216.6|195066.6|493
1671786900000|2022-12-23 09:15:00|195254.8|195104.8|195253.7|195103.7|195259.6|195109.6|195209.9|195059.9|488
1671787200000|2022-12-23 09:20:00|195252.5|195102.5|195215.6|195065.6|195252.5|195102.5|195183.4|195033.4|459
1671787500000|2022-12-23 09:25:00|195215.7|195065.7|195222.6|195072.6|195242.7|195092.7|195214|195064|527
1671787800000|2022-12-23 09:30:00|195225.6|195075.6|195216.9|195066.9|195231.9|195081.9|195211.8|195061.8|492
1671788100000|2022-12-23 09:35:00|195217|195067|195214.9|195064.9|195219.3|195069.3|195160.9|195010.9|386
1671788400000|2022-12-23 09:40:00|195214.5|195064.5|195209.1|195059.1|195222.1|195072.1|195202.5|195052.5|342
1671788700000|2022-12-23 09:45:00|195208.8|195058.8|195169.1|195019.1|195220.6|195070.6|195165.3|195015.3|356
1671789000000|2022-12-23 09:50:00|195169|195019|195170|195020|195173.1|195023.1|195161.4|195011.4|367
1671789300000|2022-12-23 09:55:00|195169.8|195019.8|195178.6|195028.6|195211.6|195061.6|195160.8|195010.8|447
1671789600000|2022-12-23 10:00:00|195180.1|195030.1|195171.8|195021.8|195188.2|195038.2|195162|195012|545
1671789900000|2022-12-23 10:05:00|195169.6|195019.6|195165.6|195015.6|195190.2|195040.2|195142.5|194992.5|481
1671790200000|2022-12-23 10:10:00|195165.7|195015.7|195172.9|195022.9|195210.2|195060.2|195164.6|195014.6|421
1671790500000|2022-12-23 10:15:00|195173|195023|195196.4|195046.4|195203.9|195053.9|195164.1|195014.1|376
1671790800000|2022-12-23 10:20:00|195195.8|195045.8|195205.2|195055.2|195214.2|195064.2|195195.8|195045.8|831
1671791100000|2022-12-23 10:25:00|195205.1|195055.1|195164.1|195014.1|195205.6|195055.6|195156|195006|491
1671791400000|2022-12-23 10:30:00|195162.8|195012.8|195129.2|194979.2|195172.8|195022.8|195124.9|194974.9|360
1671791700000|2022-12-23 10:35:00|195129.5|194979.5|195155.7|195005.7|195230.4|195080.4|195127.1|194977.1|556
1671792000000|2022-12-23 10:40:00|195155.9|195005.9|195195.7|195045.7|195211|195061|195120.6|194970.6|365
1671792300000|2022-12-23 10:45:00|195195.9|195045.9|195239.8|195089.8|195251.3|195101.3|195195.9|195045.9|511
1671792600000|2022-12-23 10:50:00|195240.3|195090.3|195229.6|195079.6|195247.1|195097.1|195210.1|195060.1|534
1671792900000|2022-12-23 10:55:00|195229.8|195079.8|195229.8|195079.8|195241.7|195091.7|195225.8|195075.8|350
1671793200000|2022-12-23 11:00:00|195230.4|195080.4|195147.3|194997.3|195232.8|195088|195129.6|194979.6|478
1671793500000|2022-12-23 11:05:00|195147|194997|195157.6|195007.6|195174.9|195024.9|195134.9|194984.9|322
1671793800000|2022-12-23 11:10:00|195157.7|195007.7|195158.2|195008.2|195172.7|195022.7|195153.2|195003.2|344
1671794100000|2022-12-23 11:15:00|195157.8|195007.8|195168.4|195018.4|195201.3|195051.3|195151.4|195001.4|345
1671794400000|2022-12-23 11:20:00|195168.3|195018.3|195172.5|195022.5|195177.9|195027.9|195152.4|195002.4|315
1671794700000|2022-12-23 11:25:00|195173.2|195023.2|195194.8|195044.8|195208.2|195058.2|195158.7|195008.7|389
1671795000000|2022-12-23 11:30:00|195195.1|195045.1|195226|195076|195238.3|195088.3|195186.4|195036.4|390
1671795300000|2022-12-23 11:35:00|195225.7|195075.7|195223|195073|195227.1|195077.1|195189.1|195039.1|416
1671795600000|2022-12-23 11:40:00|195227.7|195077.7|195189.3|195039.3|195230.3|195080.3|195182.6|195032.6|384
1671795900000|2022-12-23 11:45:00|195190.4|195040.4|195196.2|195046.2|195221.3|195071.3|195181|195031|376
1671796200000|2022-12-23 11:50:00|195196|195046|195232|195082|195238.7|195088.7|195184.4|195034.4|564
1671796500000|2022-12-23 11:55:00|195231.6|195081.6|195199.9|195049.9|195239.6|195089.6|195198.7|195048.7|638
1671796800000|2022-12-23 12:00:00|195200.1|195050.1|195188.6|195038.6|195201.5|195051.5|195166.5|195016.5|637
1671797100000|2022-12-23 12:05:00|195190.1|195040.1|195187.2|195137.2|195244|195144.2|195141.7|195036.2|446
1671797400000|2022-12-23 12:10:00|195186.8|195136.8|195232.9|195082.9|195259.7|195138|195186|195046.3|589
1671797700000|2022-12-23 12:15:00|195233|195083|195196.6|195046.6|195233.1|195083.1|195189.9|195039.9|352
1671798000000|2022-12-23 12:20:00|195196.5|195046.5|195200.4|195050.4|195210.3|195098.9|195148.9|195038.4|435
1671798300000|2022-12-23 12:25:00|195199.8|195049.8|195195.4|195045.4|195250.8|195100.8|195156|195006|588
1671798600000|2022-12-23 12:30:00|195196.7|195046.7|195182.2|195032.2|195203.8|195080.3|195130.3|195010.2|493
1671798900000|2022-12-23 12:35:00|195182.1|195032.1|195164.6|195014.6|195190.8|195040.8|195153.1|195003.1|530
1671799200000|2022-12-23 12:40:00|195164.1|195014.1|195165|195015|195170.2|195020.2|195154.3|195004.3|633
1671799500000|2022-12-23 12:45:00|195166.1|195016.1|195157.9|195007.9|195166.7|195016.7|195154.8|195004.8|645
1671799800000|2022-12-23 12:50:00|195157.7|195007.7|195157|195007|195159.9|195054.4|195103.5|195001.1|430
1671800100000|2022-12-23 12:55:00|195154.8|195004.8|195007.4|194957.4|195156.2|195006.2|195005.7|194909|497
1671800400000|2022-12-23 13:00:00|195004|194954|195010|194960|195086.8|194972.4|194993.8|194897.5|760
1671800700000|2022-12-23 13:05:00|195011.5|194961.5|195112.7|194962.7|195136|195035.6|195011.5|194937.2|582
1671801000000|2022-12-23 13:10:00|195111.3|194961.3|195008.4|194958.4|195113|194992.7|194995.1|194907.4|681
1671801300000|2022-12-23 13:15:00|195004.9|194954.9|194934.5|194884.5|195033.1|194954.9|194885.5|194800.1|615
1671801600000|2022-12-23 13:20:00|194935.7|194885.7|194850.1|194800.1|194982.7|194885.7|194847.6|194747|453
1671801900000|2022-12-23 13:25:00|194851|194801|194918.9|194768.9|194959.7|194855.8|194838.8|194688.8|518
1671802200000|2022-12-23 13:30:00|194984.3|194705.6|194855.6|194705.6|195077.2|194970.5|194822.5|194701.3|904
1671802500000|2022-12-23 13:35:00|194854.1|194704.1|194713.9|194563.9|194862.9|194765.5|194602.1|194498.9|797
1671802800000|2022-12-23 13:40:00|194719.2|194569.2|194783.1|194633.1|194940.2|194790.2|194719.2|194569.2|909
1671803100000|2022-12-23 13:45:00|194777.4|194627.4|194643.5|194493.5|194777.4|194647|194532.2|194434.5|781
1671803400000|2022-12-23 13:50:00|194644|194494|194598.5|194448.5|194739.9|194623.2|194540.8|194436.8|824
1671803700000|2022-12-23 13:55:00|194543.7|194493.7|194474.4|194324.4|194642.9|194516.2|194447.7|194324.4|838
1671804000000|2022-12-23 14:00:00|194472.2|194322.2|194593.4|194443.4|194599.6|194481.3|194389.2|194280.9|848
1671804300000|2022-12-23 14:05:00|194590.9|194440.9|194339.6|194189.6|194594.4|194467.4|194292.4|194187.5|688
1671804600000|2022-12-23 14:10:00|194335|194185|194363.5|194213.5|194476.5|194364|194332|194185|777
1671804900000|2022-12-23 14:15:00|194362.3|194212.3|194435.5|194285.5|194443.1|194293.1|194359.4|194209.4|735
1671805200000|2022-12-23 14:20:00|194439.9|194289.9|194169.8|194019.8|194501.3|194383.2|194165.3|194015.3|808
1671805500000|2022-12-23 14:25:00|194170|194020|194346.1|194196.1|194354.1|194204.1|194170|194020|725
1671805800000|2022-12-23 14:30:00|194345.9|194195.9|194294.4|194144.4|194351.5|194201.5|194177.8|194044.4|888
1671806100000|2022-12-23 14:35:00|194288.4|194138.4|194396.9|194246.9|194401.9|194286.5|194251.1|194126.3|811
1671806400000|2022-12-23 14:40:00|194397.6|194247.6|194494.1|194344.1|194497.9|194347.9|194364.7|194214.7|802
1671806700000|2022-12-23 14:45:00|194491.5|194341.5|194617.5|194467.5|194662.3|194535.5|194491.5|194341.5|800
1671807000000|2022-12-23 14:50:00|194620|194470|194716.7|194566.7|194716.9|194566.9|194515.9|194409.1|846
1671807300000|2022-12-23 14:55:00|194715.9|194565.9|194819.1|194669.1|194962.9|194812.9|194648.9|194543.4|718
1671807600000|2022-12-23 15:00:00|194819.9|194669.9|194958.5|194808.5|194963.8|194813.8|194763|194580.7|859
1671807900000|2022-12-23 15:05:00|194958.4|194808.4|194789.4|194639.4|194996.8|194862.2|194753.5|194603.5|891
1671808200000|2022-12-23 15:10:00|194791.6|194641.6|194749.6|194599.6|194794.9|194686.2|194729.4|194589.8|779
1671808500000|2022-12-23 15:15:00|194731.7|194581.7|194600.1|194450.1|194786.5|194653.7|194546.4|194442.6|811
1671808800000|2022-12-23 15:20:00|194599.8|194449.8|194680.8|194530.8|194713.7|194584.6|194558.8|194449.6|721
1671809100000|2022-12-23 15:25:00|194682.7|194532.7|194559.2|194409.2|194684.6|194534.6|194496.7|194396.2|693
1671809400000|2022-12-23 15:30:00|194560.6|194410.6|194479.2|194329.2|194561.6|194412.9|194389|194284.1|821
1671809700000|2022-12-23 15:35:00|194479|194329|194337.7|194187.7|194494.8|194392.8|194279.5|194153.2|827
1671810000000|2022-12-23 15:40:00|194339.6|194189.6|194415.6|194265.6|194456.5|194351.5|194245|194142.5|581
1671810300000|2022-12-23 15:45:00|194416.9|194266.9|194450.3|194400.3|194527.4|194423.1|194374.5|194263.5|730
1671810600000|2022-12-23 15:50:00|194450.9|194400.9|194489.1|194339.1|194541.6|194400.9|194325.3|194188.9|775
1671810900000|2022-12-23 15:55:00|194489.6|194339.6|194384|194234|194519.9|194394.8|194328.4|194229|760
1671811200000|2022-12-23 16:00:00|194383.8|194233.8|194380|194230|194411|194303.4|194292.9|194187.9|646
1671811500000|2022-12-23 16:05:00|194380.2|194230.2|194454.5|194304.5|194497|194395.4|194298.6|194193.9|679
1671811800000|2022-12-23 16:10:00|194426|194276|194389.2|194239.2|194451|194341.6|194304.1|194200.7|711
1671812100000|2022-12-23 16:15:00|194391|194241|194391.7|194241.7|194510.2|194408.5|194315.5|194232.4|721
1671812400000|2022-12-23 16:20:00|194393.6|194243.6|194381.5|194231.5|194409.6|194290.3|194324.4|194221.9|639
1671812700000|2022-12-23 16:25:00|194380.5|194230.5|194416.7|194266.7|194460.8|194352.7|194325.3|194228.2|590
1671813000000|2022-12-23 16:30:00|194413.7|194263.7|194313|194163|194415|194303.9|194291.5|194151.9|761
1671813300000|2022-12-23 16:35:00|194312.1|194162.1|194301.3|194151.3|194375.6|194225.6|194231.4|194131.7|795
1671813600000|2022-12-23 16:40:00|194303.2|194153.2|194315.3|194165.3|194339.7|194229.7|194221.7|194125.1|760
1671813900000|2022-12-23 16:45:00|194315.5|194165.5|194355.6|194205.6|194374.7|194273|194292.8|194162.3|648
1671814200000|2022-12-23 16:50:00|194355.2|194205.2|194364.8|194214.8|194379.3|194274.2|194262.8|194172.5|612
1671814500000|2022-12-23 16:55:00|194365.1|194215.1|194333.8|194283.8|194385.7|194288.3|194279.5|194160.7|684
1671814800000|2022-12-23 17:00:00|194333.3|194283.3|194235.1|194185.1|194394.9|194293.7|194232.6|194130.1|693
1671815100000|2022-12-23 17:05:00|194235.2|194185.2|194160.6|194010.6|194283|194185.2|194113.5|194009.1|706
1671815400000|2022-12-23 17:10:00|194160.9|194010.9|194036.8|193886.8|194162|194035.8|193993.3|193885.1|627
1671815700000|2022-12-23 17:15:00|194037.3|193887.3|193973.6|193823.6|194039.2|193889.2|193930|193820|635
1671816000000|2022-12-23 17:20:00|193973|193823|193776.8|193626.8|193974.4|193852|193691|193593.9|651
1671816300000|2022-12-23 17:25:00|193776.4|193626.4|193825.2|193675.2|193856.6|193726.8|193627.6|193514.8|693
1671816600000|2022-12-23 17:30:00|193825.7|193675.7|193687.7|193537.7|193825.8|193675.8|193608.2|193510.8|618
1671816900000|2022-12-23 17:35:00|193688|193538|193707.7|193557.7|193755.7|193656|193577.5|193465.2|748
1671817200000|2022-12-23 17:40:00|193708.7|193558.7|193869.6|193719.6|193901.9|193751.9|193676|193543.9|673
1671817500000|2022-12-23 17:45:00|193869.5|193719.5|193945.8|193795.8|193955.7|193805.7|193809.9|193666.8|688
1671817800000|2022-12-23 17:50:00|193948.9|193798.9|194021.8|193871.8|194028.2|193916|193868.2|193747|597
1671818100000|2022-12-23 17:55:00|194021.4|193871.4|194025.7|193875.7|194036.9|193943|193970.1|193864.9|667
1671818400000|2022-12-23 18:00:00|194024.1|193874.1|194051.9|193901.9|194101.6|193951.6|193899.5|193796.4|737
1671818700000|2022-12-23 18:05:00|194052.6|193902.6|193930.1|193780.1|194055.8|193905.8|193881.9|193777.3|668
1671819000000|2022-12-23 18:10:00|193930.2|193780.2|194073.1|193923.1|194104|193999.6|193860.5|193758.9|682
1671819300000|2022-12-23 18:15:00|194063.8|193913.8|194098.1|193948.1|194114.3|193997.9|194021|193908.6|517
1671819600000|2022-12-23 18:20:00|194098.3|193948.3|194093.2|193943.2|194100.6|193953.3|194003.3|193878.7|633
1671819900000|2022-12-23 18:25:00|194101|193951|194040.8|193890.8|194116.7|194012.8|194002.6|193888.1|632
1671820200000|2022-12-23 18:30:00|194040.6|193890.6|194042.6|193892.6|194051.3|193927.6|193977.6|193879.4|597
1671820500000|2022-12-23 18:35:00|194042.7|193892.7|193962.3|193812.3|194046.3|193942.9|193961.5|193811.5|588
1671820800000|2022-12-23 18:40:00|193962.7|193812.7|193858.5|193708.5|193968.3|193859.3|193830.9|193701|507
1671821100000|2022-12-23 18:45:00|193855.1|193705.1|193781.1|193631.1|193907.9|193757.9|193760.2|193625.9|816
1671821400000|2022-12-23 18:50:00|193778.8|193628.8|193938.5|193788.5|193945.8|193841.1|193778.5|193628.5|697
1671821700000|2022-12-23 18:55:00|193937.3|193787.3|194000.5|193850.5|194004.1|193854.1|193889|193786.5|556
1671822000000|2022-12-23 19:00:00|194000.7|193850.7|193939.5|193789.5|194004|193854|193898.3|193773.4|658
1671822300000|2022-12-23 19:05:00|193938|193788|193935.6|193785.6|193949.2|193799.2|193934.5|193784.5|470
1671822600000|2022-12-23 19:10:00|193935.5|193785.5|193859.9|193709.9|193945.5|193795.5|193749.3|193645.1|595
1671822900000|2022-12-23 19:15:00|193859.5|193709.5|193822|193672|193866.2|193716.2|193782.4|193632.4|612
1671823200000|2022-12-23 19:20:00|193821.8|193671.8|193808.1|193658.1|193832|193737.3|193787.3|193653.4|478
1671823500000|2022-12-23 19:25:00|193808|193658|193768.9|193618.9|193927.5|193791.1|193691.3|193592.2|623
1671823800000|2022-12-23 19:30:00|193769.6|193619.6|193763.7|193613.7|193821.1|193671.1|193756.9|193606.9|509
1671824100000|2022-12-23 19:35:00|193763.9|193613.9|193820.3|193670.3|193849.4|193699.4|193734|193584|584
1671824400000|2022-12-23 19:40:00|193819.8|193669.8|193874.2|193724.2|193881.7|193769.6|193816.3|193666.9|594
1671824700000|2022-12-23 19:45:00|193871.6|193721.6|193801.9|193651.9|193877.8|193736.6|193750.4|193650.5|470
1671825000000|2022-12-23 19:50:00|193802.1|193652.1|193698.4|193548.4|193929|193826|193644.2|193538.1|684
1671825300000|2022-12-23 19:55:00|193698.7|193548.7|193756.1|193606.1|193920.3|193770.3|193649.1|193499.1|795
1671825600000|2022-12-23 20:00:00|193755.1|193605.1|193755.1|193605.1|193802.1|193652.1|193722|193572|622
1671825900000|2022-12-23 20:05:00|193755.3|193605.3|193754.7|193604.7|193803.5|193653.5|193719.2|193569.2|482
1671826200000|2022-12-23 20:10:00|193754.1|193604.1|193747.5|193597.5|193803.7|193653.7|193714.9|193564.9|508
1671826500000|2022-12-23 20:15:00|193748|193598|193686.1|193536.1|193748|193628.6|193678.6|193531.8|498
1671826800000|2022-12-23 20:20:00|193650.1|193500.1|193649|193499|193657.1|193507.1|193593.7|193443.7|544
1671827100000|2022-12-23 20:25:00|193645.5|193495.5|193650.4|193500.4|193713.8|193563.8|193513.1|193394.7|597
1671827400000|2022-12-23 20:30:00|193648.7|193498.7|193679.4|193529.4|193717.7|193567.7|193641.4|193491.4|603
1671827700000|2022-12-23 20:35:00|193679.6|193529.6|193757.2|193607.2|193762.7|193612.7|193674.7|193524.7|515
1671828000000|2022-12-23 20:40:00|193754.1|193604.1|193765.3|193615.3|193774.8|193624.8|193703.5|193553.5|590
1671828300000|2022-12-23 20:45:00|193765.1|193615.1|193687.5|193537.5|193782.6|193632.6|193682.4|193532.4|586
1671828600000|2022-12-23 20:50:00|193668.8|193518.8|193723.6|193573.6|193748.2|193598.2|193644.3|193494.3|651
1671828900000|2022-12-23 20:55:00|193722.6|193572.6|193718.6|193568.6|193782.1|193632.1|193715.9|193565.9|582
1671829200000|2022-12-23 21:00:00|193687.3|193537.3|193616.9|193466.9|193758.1|193608.1|193588.8|193438.8|481
1671829500000|2022-12-23 21:05:00|193617.2|193467.2|193701.4|193551.4|193707.2|193557.2|193611.5|193461.5|381
1671829800000|2022-12-23 21:10:00|193705.9|193555.9|193755|193605|193759|193609|193705.9|193555.9|525
1671830100000|2022-12-23 21:15:00|193751.1|193601.1|193775|193625|193814|193664|193738.7|193588.7|542
1671830400000|2022-12-23 21:20:00|193794.9|193644.9|193795|193645|193802.5|193652.5|193780.7|193630.7|142
1671830700000|2022-12-23 21:25:00|193771.2|193621.2|193774|193624|193807|193657|193765.5|193615.5|291
1671831000000|2022-12-23 21:30:00|193779.9|193629.9|193734.9|193584.9|193794.2|193644.2|193703.5|193553.5|332
1671831300000|2022-12-23 21:35:00|193736.1|193586.1|193739.6|193589.6|193746.9|193596.9|193697.8|193547.8|601
1671831600000|2022-12-23 21:40:00|193753.5|193603.5|193713.7|193563.7|193764.6|193614.6|193699.9|193549.9|595
1671831900000|2022-12-23 21:45:00|193712.4|193562.4|193687.7|193537.7|193750.5|193600.5|193665.3|193515.3|235
1671832200000|2022-12-23 21:50:00|193687.8|193537.8|193685.2|193535.2|193691|193541|193669.1|193519.1|180
1671832500000|2022-12-23 21:55:00|193691.4|193541.4|193693|193543|193790.5|193576.5|193625.5|193415|294
1672088400000|2022-12-26 21:00:00|194226|194036|194259.9|193927.7|194269.3|194037.9|194192.6|193908.3|45
1672088700000|2022-12-26 21:05:00|194220.5|194030.5|194152.8|193962.8|194262.4|194030.5|194134.9|193921.1|45
1672089000000|2022-12-26 21:10:00|194211.5|194021.5|194177.9|193987.9|194215.5|194025.5|194144.6|193954.6|36
1672089300000|2022-12-26 21:15:00|194176.5|193986.5|194177.9|193987.9|194214.5|194024.5|194166.8|193976.8|11
1672089600000|2022-12-26 21:20:00|194146.4|193956.4|194206|194016|194279|194064.4|194146.4|193954|17
1672089900000|2022-12-26 21:25:00|194202.5|194012.5|194181.3|193991.3|194212.5|194022.5|194179.7|193989.7|14
1672090200000|2022-12-26 21:30:00|194208|194018|194183.4|193993.4|194213|194023|194172.1|193982.1|46
1672090500000|2022-12-26 21:35:00|194210|194020|194176.4|193986.4|194213|194023|194176.4|193986.4|24
1672090800000|2022-12-26 21:40:00|194174.9|193984.9|194055.7|193700.7|194298.5|194024.5|194055.7|193700.7|15
1672091100000|2022-12-26 21:45:00|194011.7|193656.7|194087|193897|194111.1|193921.1|193894.3|193608.4|41
1672091400000|2022-12-26 21:50:00|194085.5|193895.5|194096.7|193906.7|194096.7|193906.7|194062.2|193872.2|13
1672091700000|2022-12-26 21:55:00|194102.2|193912.2|194213.4|193858.4|194232.5|193912.3|194102.2|193805.8|18
1672092000000|2022-12-26 22:00:00|194216.8|193861.8|194015.2|193660.2|194222.2|193867.2|194012.2|193657.2|24
1672092300000|2022-12-26 22:05:00|194035.6|193680.6|193992.5|193637.5|194058|193703|193984.6|193629.6|33
1672092600000|2022-12-26 22:10:00|194039.6|193684.6|193982.4|193672.4|194039.6|193684.6|193976.8|193648.2|12
1672092900000|2022-12-26 22:15:00|194016.2|193706.2|193937.3|193627.3|194016.2|193706.2|193930.4|193620.4|11
1672093200000|2022-12-26 22:20:00|193966.8|193656.8|193930.5|193620.5|193966.9|193656.9|193929.4|193619.4|14
1672093500000|2022-12-26 22:25:00|193924.6|193614.6|193932|193622|193970.3|193660.3|193924.6|193614.6|8
1672093800000|2022-12-26 22:30:00|193925.8|193615.8|193925.8|193615.8|193925.8|193615.8|193925.8|193615.8|1
1672094100000|2022-12-26 22:35:00|193926.4|193616.4|193927|193617|193927|193617|193926.4|193616.4|2
1672094400000|2022-12-26 22:40:00|193927.6|193617.6|193936|193626|193966.4|193656.4|193927.6|193617.6|11
1672094700000|2022-12-26 22:45:00|193912.4|193602.4|193929.3|193619.3|193929.8|193619.8|193912.4|193602.4|47
1672095000000|2022-12-26 22:50:00|193929.6|193619.6|193927.9|193617.9|193930.3|193620.3|193925.5|193615.5|74
1672095300000|2022-12-26 22:55:00|193927.6|193617.6|193927.7|193617.7|193950.3|193640.3|193926.7|193616.7|56
1672095600000|2022-12-26 23:00:00|193927.3|193617.3|193884.8|193587|193959.8|193698.6|193807.7|193553.5|347
1672095900000|2022-12-26 23:05:00|193885|193587.1|193737|193587|193902.3|193691|193734.2|193576.6|254
1672096200000|2022-12-26 23:10:00|193735.6|193585.6|193743.1|193593.1|193772.9|193622.9|193732.5|193582.5|155
1672096500000|2022-12-26 23:15:00|193743.7|193593.7|193746.6|193596.6|193753.7|193603.7|193726.5|193576.5|94
1672096800000|2022-12-26 23:20:00|193744|193594|193754.4|193604.4|193754.4|193604.4|193716.4|193566.4|122
1672097100000|2022-12-26 23:25:00|193748.7|193598.7|193758.9|193608.9|193758.9|193608.9|193731.5|193581.5|115
1672097400000|2022-12-26 23:30:00|193758.8|193608.8|193772.3|193622.3|193783|193633|193745.5|193595.5|149
1672097700000|2022-12-26 23:35:00|193773.2|193623.2|193778.1|193628.1|193834.7|193632.1|193756.9|193561.3|163
1672098000000|2022-12-26 23:40:00|193778.3|193628.3|193768.8|193618.8|193823.2|193634.6|193765.8|193563|179
1672098300000|2022-12-26 23:45:00|193768.7|193618.7|193775.8|193625.8|193776.8|193626.8|193758.2|193608.2|81
1672098600000|2022-12-26 23:50:00|193773|193623|193779.4|193629.4|193780.5|193630.5|193766.7|193616.7|128
1672098900000|2022-12-26 23:55:00|193771.7|193621.7|193781.3|193631.3|193783.1|193633.1|193771.3|193621.3|83
1672099200000|2022-12-27 00:00:00|193780.2|193630.2|193798|193648|193808.7|193658.7|193767.5|193617.5|265
1672099500000|2022-12-27 00:05:00|193798.1|193648.1|193788.4|193638.4|193820.4|193670.4|193784.7|193634.7|177
1672099800000|2022-12-27 00:10:00|193785.2|193635.2|193824.5|193674.5|193892|193687.7|193785.2|193583.8|262
1672100100000|2022-12-27 00:15:00|193824.9|193674.9|193822.4|193672.4|193873.8|193689.4|193802.4|193613.3|307
1672100400000|2022-12-27 00:20:00|193825.8|193675.8|193828.7|193678.7|193842.3|193692.3|193817.3|193667.3|217
1672100700000|2022-12-27 00:25:00|193829|193679|193854.8|193704.8|193880.4|193730.4|193818.8|193668.8|252
1672101000000|2022-12-27 00:30:00|193854.7|193704.7|193833.3|193683.3|193863.8|193713.8|193822.5|193672.5|176
1672101300000|2022-12-27 00:35:00|193833.6|193683.6|193865.4|193715.4|193866.2|193716.2|193821.7|193671.7|233
1672101600000|2022-12-27 00:40:00|193865.2|193715.2|193897.7|193747.7|193903.4|193753.4|193858.2|193708.2|155
1672101900000|2022-12-27 00:45:00|193897.4|193747.4|193893.7|193743.7|193902.6|193752.6|193891.3|193741.3|116
1672102200000|2022-12-27 00:50:00|193893.4|193743.4|194087.1|193937.1|194129.1|193979.1|193890.6|193740.6|376
1672102500000|2022-12-27 00:55:00|194105.1|193955.1|194021.5|193871.5|194182.9|194032.9|194021.4|193871.4|257
1672102800000|2022-12-27 01:00:00|194021.7|193871.7|194001|193851|194027.9|193877.9|193986.3|193836.3|232
1672103100000|2022-12-27 01:05:00|194002.8|193852.8|193899.3|193749.3|194007.9|193857.9|193887|193737|296
1672103400000|2022-12-27 01:10:00|193899.4|193749.4|193948.1|193798.1|193958|193808|193893.4|193743.4|249
1672103700000|2022-12-27 01:15:00|193947.4|193797.4|193943.3|193793.3|193961.1|193811.1|193924|193774|289
1672104000000|2022-12-27 01:20:00|193943|193793|193917.4|193767.4|193952|193802|193910.3|193760.3|270
1672104300000|2022-12-27 01:25:00|193913.7|193763.7|193911.6|193761.6|193927.4|193777.4|193873.4|193723.4|258
1672104600000|2022-12-27 01:30:00|193908.1|193758.1|193995.1|193845.1|194003.5|193853.5|193908.1|193758.1|431
1672104900000|2022-12-27 01:35:00|193995|193845|193990.8|193840.8|193997.6|193847.6|193982|193832|244
1672105200000|2022-12-27 01:40:00|193989.9|193839.9|193990.5|193840.5|194013.2|193863.2|193975.9|193825.9|356
1672105500000|2022-12-27 01:45:00|193989.9|193839.9|193983.2|193833.2|194004.8|193854.8|193976.3|193826.3|268
1672105800000|2022-12-27 01:50:00|193983.3|193833.3|193939.3|193789.3|194008.4|193858.4|193938.9|193788.9|232
1672106100000|2022-12-27 01:55:00|193939|193789|193924.4|193774.4|193948.9|193798.9|193912.2|193762.2|346
1672106400000|2022-12-27 02:00:00|193924.1|193774.1|193922.3|193772.3|193937.7|193787.7|193882.1|193732.1|433
1672106700000|2022-12-27 02:05:00|193922.4|193772.4|193921.3|193771.3|193925.7|193775.7|193911.6|193761.6|345
1672107000000|2022-12-27 02:10:00|193921.4|193771.4|193918.4|193768.4|193929.7|193779.7|193913.2|193763.2|373
1672107300000|2022-12-27 02:15:00|193918.1|193768.1|193977.1|193827.1|193989|193839|193913.1|193763.1|344
1672107600000|2022-12-27 02:20:00|193980.3|193830.3|194008.2|193858.2|194016.3|193866.3|193969|193819|342
1672107900000|2022-12-27 02:25:00|194008.3|193858.3|194032.3|193882.3|194032.3|193882.3|193979.1|193829.1|325
1672108200000|2022-12-27 02:30:00|194027.5|193877.5|194026.8|193876.8|194030.5|193880.5|194009.2|193859.2|266
1672108500000|2022-12-27 02:35:00|194026.5|193876.5|194050.9|193900.9|194061.4|193911.4|194005.5|193855.5|256
1672108800000|2022-12-27 02:40:00|194047.9|193897.9|194003.5|193853.5|194049.9|193899.9|193999.7|193849.7|264
1672109100000|2022-12-27 02:45:00|194003.2|193853.2|193948.6|193798.6|194010.7|193860.7|193948.6|193798.6|226
1672109400000|2022-12-27 02:50:00|193948.3|193798.3|193954.1|193804.1|193991.1|193841.1|193946|193796|273
1672109700000|2022-12-27 02:55:00|193947|193797|193936.5|193786.5|193975.5|193825.5|193932.9|193782.9|249
1672110000000|2022-12-27 03:00:00|193935|193785|193958.9|193808.9|193958.9|193808.9|193935|193785|246
1672110300000|2022-12-27 03:05:00|193962|193812|194060.4|193910.4|194062.7|193912.7|193949.8|193799.8|349
1672110600000|2022-12-27 03:10:00|194059.9|193909.9|194053.5|193903.5|194063.2|193913.2|194034.4|193884.4|353
1672110900000|2022-12-27 03:15:00|194054|193904|194060.8|193910.8|194068.3|193918.3|194050|193900|349
1672111200000|2022-12-27 03:20:00|194060.9|193910.9|194053.7|193903.7|194071.4|193921.4|194047.9|193897.9|350
1672111500000|2022-12-27 03:25:00|194054|193904|194080.8|193930.8|194094.2|193944.2|194045.7|193895.7|268
1672111800000|2022-12-27 03:30:00|194086.9|193936.9|194091.7|193941.7|194120.6|193970.6|194079.9|193929.9|231
1672112100000|2022-12-27 03:35:00|194092|193942|194086.5|193936.5|194093.5|193943.5|194075.1|193925.1|242
1672112400000|2022-12-27 03:40:00|194088.8|193938.8|194078.6|193928.6|194100.8|193950.8|194063.5|193913.5|220
1672112700000|2022-12-27 03:45:00|194077.6|193927.6|194080.2|193930.2|194094.5|193944.5|194054.1|193904.1|235
1672113000000|2022-12-27 03:50:00|194080|193930|194083.3|193933.3|194093.2|193943.2|194067.6|193917.6|289
1672113300000|2022-12-27 03:55:00|194082.4|193932.4|194085|193935|194093.1|193943.1|194066.8|193916.8|192
1672113600000|2022-12-27 04:00:00|194085.5|193935.5|194082.4|193932.4|194095.6|193945.6|194073.9|193923.9|243
1672113900000|2022-12-27 04:05:00|194081.3|193931.3|194088.8|193938.8|194095|193945|194075.1|193925.1|174
1672114200000|2022-12-27 04:10:00|194089.5|193939.5|194092.2|193942.2|194095.9|193945.9|194082.7|193932.7|184
1672114500000|2022-12-27 04:15:00|194091.6|193941.6|194091.5|193941.5|194096.5|193946.5|194082.1|193932.1|161
1672114800000|2022-12-27 04:20:00|194089.2|193939.2|194091.2|193941.2|194094|193944|194074.3|193924.3|277
1672115100000|2022-12-27 04:25:00|194088.5|193938.5|194060.9|193910.9|194091.2|193941.2|194049.2|193899.2|229
1672115400000|2022-12-27 04:30:00|194061.4|193911.4|194044.9|193894.9|194068.7|193918.7|194032.9|193882.9|335
1672115700000|2022-12-27 04:35:00|194045.5|193895.5|194050.8|193900.8|194056.7|193906.7|194045.5|193895.5|163
1672116000000|2022-12-27 04:40:00|194050.2|193900.2|194052.4|193902.4|194062.2|193912.2|194048|193898|251
1672116300000|2022-12-27 04:45:00|194051.1|193901.1|194050.4|193900.4|194056.1|193906.1|194045.1|193895.1|222
1672116600000|2022-12-27 04:50:00|194050.9|193900.9|194047.4|193897.4|194055|193905|194042|193892|286
1672116900000|2022-12-27 04:55:00|194047.7|193897.7|194022.5|193872.5|194053.5|193903.5|194019.2|193869.2|207
1672117200000|2022-12-27 05:00:00|194022.9|193872.9|194024.7|193874.7|194039.4|193889.4|194021.4|193871.4|296
1672117500000|2022-12-27 05:05:00|194024.8|193874.8|194024.6|193874.6|194032.1|193882.1|194017.9|193867.9|173
1672117800000|2022-12-27 05:10:00|194024.4|193874.4|194025.9|193875.9|194034.3|193884.3|194021.3|193871.3|210
1672118100000|2022-12-27 05:15:00|194026|193876|193985.1|193835.1|194026|193876|193979|193829|410
1672118400000|2022-12-27 05:20:00|193987.6|193837.6|193991.8|193841.8|193994.7|193844.7|193983.9|193833.9|200
1672118700000|2022-12-27 05:25:00|193987.7|193837.7|193991.4|193841.4|193996.6|193846.6|193985.3|193835.3|211
1672119000000|2022-12-27 05:30:00|193990.1|193840.1|193989.8|193839.8|194021.5|193871.5|193986.5|193836.5|369
1672119300000|2022-12-27 05:35:00|193990.2|193840.2|193981.9|193831.9|194003.2|193853.2|193975.4|193825.4|227
1672119600000|2022-12-27 05:40:00|193982.5|193832.5|193987.9|193837.9|194004.1|193854.1|193970.3|193820.3|332
1672119900000|2022-12-27 05:45:00|193987.8|193837.8|193947.5|193797.5|193987.8|193837.8|193939.7|193789.7|464
1672120200000|2022-12-27 05:50:00|193948.9|193798.9|193949.6|193799.6|193958.9|193808.9|193943|193793|398
1672120500000|2022-12-27 05:55:00|193949.2|193799.2|193948.1|193798.1|193954.3|193804.3|193939.8|193789.8|220
1672120800000|2022-12-27 06:00:00|193951.1|193801.1|193951.2|193801.2|193965|193815|193941.5|193791.5|402
1672121100000|2022-12-27 06:05:00|193952|193802|193951.2|193801.2|193962.5|193812.5|193934.3|193784.3|539
1672121400000|2022-12-27 06:10:00|193951.8|193801.8|194018.5|193868.5|194023.8|193873.8|193951.8|193801.8|486
1672121700000|2022-12-27 06:15:00|194018.1|193868.1|194016|193866|194029.6|193879.6|194003.6|193853.6|368
1672122000000|2022-12-27 06:20:00|194005.3|193855.3|194018.3|193868.3|194021.4|193871.4|193981.8|193831.8|590
1672122300000|2022-12-27 06:25:00|194018.4|193868.4|194024.1|193874.1|194027.4|193877.4|194005.1|193855.1|302
1672122600000|2022-12-27 06:30:00|194024.4|193874.4|194016.7|193866.7|194025.8|193875.8|194002|193852|575
1672122900000|2022-12-27 06:35:00|194017|193867|194016.9|193866.9|194021.5|193871.5|194005.7|193855.7|288
1672123200000|2022-12-27 06:40:00|194017.3|193867.3|193977.6|193827.6|194020.2|193870.2|193969.7|193819.7|573
1672123500000|2022-12-27 06:45:00|193977.7|193827.7|193938.2|193788.2|193984.5|193834.5|193900.9|193750.9|631
1672123800000|2022-12-27 06:50:00|193937.7|193787.7|193936.9|193786.9|193947.1|193797.1|193934.7|193784.7|321
1672124100000|2022-12-27 06:55:00|193937.1|193787.1|193910.6|193760.6|193939.6|193789.6|193885.7|193735.7|913
1672124400000|2022-12-27 07:00:00|193909.8|193759.8|193853.3|193703.3|193918.5|193768.5|193823|193673|727
1672124700000|2022-12-27 07:05:00|193853.8|193703.8|193859.7|193709.7|193874|193724|193846.9|193696.9|560
1672125000000|2022-12-27 07:10:00|193859.6|193709.6|193896.9|193746.9|193904|193754|193839.4|193689.4|402
1672125300000|2022-12-27 07:15:00|193899.1|193749.1|193860.2|193710.2|193910.4|193760.4|193847.4|193697.4|848
1672125600000|2022-12-27 07:20:00|193863.5|193713.5|193939|193789|193954.7|193804.7|193856.3|193706.3|552
1672125900000|2022-12-27 07:25:00|193938.9|193788.9|193930.4|193780.4|193951.2|193801.2|193930.4|193780.4|269
1672126200000|2022-12-27 07:30:00|193952.4|193802.4|193936.9|193786.9|193954.3|193804.3|193935.7|193785.7|582
1672126500000|2022-12-27 07:35:00|193929.9|193779.9|193956.5|193806.5|193956.5|193806.5|193885|193735|633
1672126800000|2022-12-27 07:40:00|193956.1|193806.1|193939.5|193789.5|193961.9|193811.9|193932.8|193782.8|345
1672127100000|2022-12-27 07:45:00|193939.7|193789.7|193934|193784|193944.9|193794.9|193918.4|193768.4|422
1672127400000|2022-12-27 07:50:00|193934.2|193784.2|193927.2|193777.2|193943.9|193793.9|193915.4|193765.4|277
1672127700000|2022-12-27 07:55:00|193927.5|193777.5|193944.5|193794.5|193958.2|193808.2|193927.4|193777.4|485
1672128000000|2022-12-27 08:00:00|193947.8|193797.8|193890.8|193740.8|193984.8|193834.8|193877.5|193727.5|568
1672128300000|2022-12-27 08:05:00|193890.9|193740.9|193812.4|193662.4|193892.8|193742.8|193807.1|193657.1|480
1672128600000|2022-12-27 08:10:00|193812.8|193662.8|193851.2|193701.2|193859|193709|193808.2|193658.2|446
1672128900000|2022-12-27 08:15:00|193851.7|193701.7|193796.4|193646.4|193854.8|193704.8|193745.7|193615.5|459
1672129200000|2022-12-27 08:20:00|193796.7|193646.7|193821.6|193671.6|193850.4|193700.4|193796.3|193646.3|515
1672129500000|2022-12-27 08:25:00|193821.5|193671.5|193778.6|193628.6|193843.9|193693.9|193768.5|193618.5|369
1672129800000|2022-12-27 08:30:00|193777.5|193627.5|193848.2|193698.2|193858.1|193708.1|193773.5|193623.5|485
1672130100000|2022-12-27 08:35:00|193848.1|193698.1|193816.7|193666.7|193851|193701|193805.2|193655.2|397
1672130400000|2022-12-27 08:40:00|193817.1|193667.1|193766.2|193616.2|193825.3|193675.3|193709.6|193609|413
1672130700000|2022-12-27 08:45:00|193766.1|193616.1|193728.5|193578.5|193771.8|193621.8|193727.6|193577.6|722
1672131000000|2022-12-27 08:50:00|193728.7|193578.7|193743.5|193593.5|193769.9|193619.9|193711.8|193561.8|587
1672131300000|2022-12-27 08:55:00|193743.2|193593.2|193739.4|193589.4|193750.3|193600.3|193723.5|193573.5|497
1672131600000|2022-12-27 09:00:00|193739.3|193589.3|193743.2|193593.2|193773.7|193623.7|193733.6|193583.6|477
1672131900000|2022-12-27 09:05:00|193741.3|193591.3|193740|193590|193771.4|193621.4|193730.9|193580.9|456
1672132200000|2022-12-27 09:10:00|193739.3|193589.3|193650.2|193500.2|193751.2|193601.2|193623.4|193473.4|527
1672132500000|2022-12-27 09:15:00|193651.6|193501.6|193620.9|193470.9|193662|193512|193613|193463|543
1672132800000|2022-12-27 09:20:00|193619.8|193469.8|193616|193466|193628|193478|193581.6|193431.6|604
1672133100000|2022-12-27 09:25:00|193614.2|193464.2|193656.3|193506.3|193661.9|193511.9|193586.3|193436.3|466
1672133400000|2022-12-27 09:30:00|193657.6|193507.6|193616|193466|193678.7|193535.7|193580.8|193465.5|562
1672133700000|2022-12-27 09:35:00|193616.1|193466.1|193600.5|193450.5|193626.9|193476.9|193582.7|193432.7|468
1672134000000|2022-12-27 09:40:00|193601.1|193451.1|193597.2|193447.2|193618.9|193468.9|193586.4|193436.4|401
1672134300000|2022-12-27 09:45:00|193596.7|193446.7|193599.7|193449.7|193625.3|193475.3|193588.3|193438.3|548
1672134600000|2022-12-27 09:50:00|193599.8|193449.8|193599.7|193449.7|193638.2|193488.2|193596.4|193446.4|610
1672134900000|2022-12-27 09:55:00|193599.6|193449.6|193629.2|193479.2|193635.6|193500.4|193550.4|193441.1|690
1672135200000|2022-12-27 10:00:00|193629.3|193479.3|193596.3|193446.3|193635|193485|193591.1|193441.1|615
1672135500000|2022-12-27 10:05:00|193595.7|193445.7|193512|193362|193607|193457|193475.2|193325.2|486
1672135800000|2022-12-27 10:10:00|193511.9|193361.9|193513.5|193363.5|193530.9|193380.9|193491.5|193341.5|501
1672136100000|2022-12-27 10:15:00|193514.5|193364.5|193563.7|193413.7|193568.9|193418.9|193512.4|193362.4|495
1672136400000|2022-12-27 10:20:00|193562.7|193412.7|193563.2|193413.2|193588.4|193438.4|193520.8|193370.8|512
1672136700000|2022-12-27 10:25:00|193563.3|193413.3|193519.9|193369.9|193563.5|193413.5|193503.8|193353.8|666
1672137000000|2022-12-27 10:30:00|193520|193370|193523.7|193373.7|193548|193398|193509.9|193359.9|523
1672137300000|2022-12-27 10:35:00|193523.6|193373.6|193561.2|193411.2|193592.9|193442.9|193520.4|193370.4|689
1672137600000|2022-12-27 10:40:00|193560.9|193410.9|193551.4|193401.4|193566.3|193416.3|193545.9|193395.9|563
1672137900000|2022-12-27 10:45:00|193551.5|193401.5|193552|193402|193568.1|193418.1|193518.6|193368.6|408
1672138200000|2022-12-27 10:50:00|193551.5|193401.5|193524.8|193374.8|193563|193419.8|193469.8|193365.9|451
1672138500000|2022-12-27 10:55:00|193525|193375|193514.9|193364.9|193527.7|193377.7|193466.7|193316.7|505
1672138800000|2022-12-27 11:00:00|193514.7|193364.7|193515.8|193365.8|193519.5|193369.5|193507.8|193357.8|948
1672139100000|2022-12-27 11:05:00|193515.7|193365.7|193508.5|193358.5|193519.5|193369.5|193504.1|193354.1|765
1672139400000|2022-12-27 11:10:00|193509.4|193359.4|193509.1|193359.1|193546.1|193396.1|193505.4|193355.4|526
1672139700000|2022-12-27 11:15:00|193509.7|193359.7|193506.2|193356.2|193510.6|193360.6|193488.1|193338.1|464
1672140000000|2022-12-27 11:20:00|193506|193356|193506.1|193356.1|193516.6|193366.6|193478.2|193328.2|375
1672140300000|2022-12-27 11:25:00|193506.2|193356.2|193517.9|193367.9|193523.2|193377|193427|193324.6|368
1672140600000|2022-12-27 11:30:00|193513|193363|193481.3|193331.3|193516.8|193366.8|193475.8|193325.8|482
1672140900000|2022-12-27 11:35:00|193481.2|193331.2|193501.7|193351.7|193515.1|193365.1|193480.3|193330.3|596
1672141200000|2022-12-27 11:40:00|193503.4|193353.4|193552.8|193402.8|193565.3|193415.3|193502.1|193352.1|479
1672141500000|2022-12-27 11:45:00|193554.8|193404.8|193550.9|193400.9|193562.1|193412.1|193543.8|193393.8|368
1672141800000|2022-12-27 11:50:00|193551.1|193401.1|193545.5|193395.5|193555.8|193405.8|193538.9|193388.9|454
1672142100000|2022-12-27 11:55:00|193545.3|193395.3|193600.3|193450.3|193601.2|193451.2|193542.2|193392.2|597
1672142400000|2022-12-27 12:00:00|193600.2|193450.2|193668.9|193518.9|193685.3|193535.3|193589.7|193439.7|628
1672142700000|2022-12-27 12:05:00|193668.5|193518.5|193745.6|193595.6|193748|193598|193668.5|193518.5|663
1672143000000|2022-12-27 12:10:00|193745.8|193595.8|193752.3|193602.3|193786.7|193657.4|193703.4|193591.3|519
1672143300000|2022-12-27 12:15:00|193752.5|193602.5|193847.2|193697.2|193872.1|193760.9|193749.2|193599.2|422
1672143600000|2022-12-27 12:20:00|193847.4|193697.4|193776.3|193626.3|193849.4|193699.4|193747.1|193597.1|620
1672143900000|2022-12-27 12:25:00|193776.6|193626.6|193781.8|193631.8|193803.3|193653.3|193772.2|193622.2|358
1672144200000|2022-12-27 12:30:00|193782.1|193632.1|193851.1|193701.1|193860|193762.7|193739.2|193632.1|576
1672144500000|2022-12-27 12:35:00|193851.2|193701.2|193839.9|193689.9|193857.9|193754.2|193717.6|193621|530
1672144800000|2022-12-27 12:40:00|193838.9|193688.9|193811|193661|193891|193803.2|193771.3|193657.9|608
1672145100000|2022-12-27 12:45:00|193812.2|193662.2|193775|193625|193812.2|193674.7|193723.2|193618.5|404
1672145400000|2022-12-27 12:50:00|193776.1|193626.1|193847.5|193697.5|193854.7|193704.7|193766.8|193616.8|686
1672145700000|2022-12-27 12:55:00|193847|193697|193784.1|193634.1|193891.8|193741.8|193768|193632.4|792
1672146000000|2022-12-27 13:00:00|193782.4|193632.4|193673.3|193523.3|193797.8|193669.7|193668.2|193518.2|639
1672146300000|2022-12-27 13:05:00|193678|193528|193612.1|193462.1|193679|193529|193572.8|193458.3|670
1672146600000|2022-12-27 13:10:00|193612.5|193462.5|193548.5|193398.5|193620.4|193470.4|193542.9|193392.9|762
1672146900000|2022-12-27 13:15:00|193548.1|193398.1|193614.9|193464.9|193708.9|193597.2|193538.5|193388.5|768
1672147200000|2022-12-27 13:20:00|193615.1|193465.1|193706|193556|193708|193558|193615.1|193465.1|739
1672147500000|2022-12-27 13:25:00|193704.7|193554.7|193857.7|193707.7|193861|193728.1|193704.7|193554.7|635
1672147800000|2022-12-27 13:30:00|193855.3|193705.3|193726.2|193576.2|193891.1|193741.1|193687.3|193557.1|754
1672148100000|2022-12-27 13:35:00|193726.3|193576.3|193822.1|193672.1|193871.5|193721.5|193678|193555.9|585
1672148400000|2022-12-27 13:40:00|193822.5|193672.5|193858.1|193708.1|193882.9|193732.9|193807.6|193657.6|661
1672148700000|2022-12-27 13:45:00|193858.2|193708.2|193815.3|193665.3|193859|193753.4|193761.2|193657.1|578
1672149000000|2022-12-27 13:50:00|193815.8|193665.8|193839.6|193689.6|193860|193710|193791.8|193641.8|589
1672149300000|2022-12-27 13:55:00|193837.8|193687.8|193965.5|193815.5|193967.4|193828|193782.1|193658.5|614
1672149600000|2022-12-27 14:00:00|193985.6|193835.6|194157.7|194007.7|194204.7|194054.7|193985.6|193835.6|762
1672149900000|2022-12-27 14:05:00|194157.9|194007.9|194103.8|193953.8|194161.1|194011.1|193993.5|193846.9|821
1672150200000|2022-12-27 14:10:00|194102|193952|194347.2|194197.2|194385.2|194286.2|194053.3|193944.1|799
1672150500000|2022-12-27 14:15:00|194343.6|194193.6|194295.8|194145.8|194388.6|194286.1|194283.9|194140.9|617
1672150800000|2022-12-27 14:20:00|194295.4|194145.4|194166.3|194016.3|194295.4|194145.4|194151|194001|731
1672151100000|2022-12-27 14:25:00|194166.4|194016.4|194337.3|194187.3|194357|194207|194136.7|194013.6|706
1672151400000|2022-12-27 14:30:00|194338.6|194188.6|194372.2|194222.2|194483.6|194393.3|194332.7|194182.7|810
1672151700000|2022-12-27 14:35:00|194372.4|194222.4|194355.1|194205.1|194417.7|194292.1|194318.2|194168.2|702
1672152000000|2022-12-27 14:40:00|194353.7|194203.7|194350.2|194200.2|194368.9|194218.9|194315.2|194165.2|754
1672152300000|2022-12-27 14:45:00|194350.1|194200.1|194470.8|194320.8|194528|194384.1|194343.2|194193.2|714
1672152600000|2022-12-27 14:50:00|194470.9|194320.9|194494.2|194344.2|194610.2|194506.8|194456.5|194320.4|713
1672152900000|2022-12-27 14:55:00|194494.3|194344.3|194435.8|194285.8|194530.1|194380.5|194339.2|194215.1|669
1672153200000|2022-12-27 15:00:00|194435.5|194285.5|194284.2|194134.2|194465.7|194329.5|194282.5|194132.5|740
1672153500000|2022-12-27 15:05:00|194284.5|194134.5|194249.2|194099.2|194292|194179.4|194211.6|194061.6|616
1672153800000|2022-12-27 15:10:00|194249.3|194099.3|194288.6|194138.6|194300.1|194150.1|194211.1|194061.1|574
1672154100000|2022-12-27 15:15:00|194288.9|194138.9|194284.3|194134.3|194370.4|194220.4|194257.6|194107.6|602
1672154400000|2022-12-27 15:20:00|194284.1|194134.1|194297.4|194147.4|194301.1|194151.1|194165.7|194015.7|532
1672154700000|2022-12-27 15:25:00|194297.1|194147.1|194435.6|194285.6|194443.7|194293.7|194291.9|194145.2|643
1672155000000|2022-12-27 15:30:00|194435.8|194285.8|194465.6|194315.6|194550|194400|194432.4|194282.4|627
1672155300000|2022-12-27 15:35:00|194465.4|194315.4|194433.5|194283.5|194500.1|194350.1|194375.4|194225.4|621
1672155600000|2022-12-27 15:40:00|194423.5|194273.5|194484.4|194334.4|194526.9|194376.9|194420.3|194270.3|611
1672155900000|2022-12-27 15:45:00|194484.3|194334.3|194427.2|194277.2|194522|194372|194423.1|194273.1|678
1672156200000|2022-12-27 15:50:00|194426.9|194276.9|194459.1|194309.1|194520|194370|194424.5|194274.5|727
1672156500000|2022-12-27 15:55:00|194459.5|194309.5|194395.8|194245.8|194476.2|194326.2|194383.6|194233.6|660
1672156800000|2022-12-27 16:00:00|194395.7|194245.7|194229.5|194079.5|194399.4|194249.4|194226.7|194076.7|660
1672157100000|2022-12-27 16:05:00|194236.6|194086.6|194306.6|194156.6|194310.5|194198.3|194225.8|194075.8|635
1672157400000|2022-12-27 16:10:00|194305.9|194155.9|194281.1|194131.1|194318|194168|194260.8|194110.8|580
1672157700000|2022-12-27 16:15:00|194280.3|194130.3|194079.4|193929.4|194285.4|194135.4|194023|193916.7|552
1672158000000|2022-12-27 16:20:00|194079.3|193929.3|194115.5|193965.5|194119.5|194010.3|194038.5|193926.5|435
1672158300000|2022-12-27 16:25:00|194116.6|193966.6|194155.9|194005.9|194171.5|194069.3|194110.5|193960.5|512
1672158600000|2022-12-27 16:30:00|194158.5|194008.5|194176.4|194026.4|194178|194077.2|194105.1|193999.7|556
1672158900000|2022-12-27 16:35:00|194176.3|194026.3|194162.9|194012.9|194218.6|194083.9|194113.6|194005.7|695
1672159200000|2022-12-27 16:40:00|194162.6|194012.6|194120.1|193970.1|194217.3|194067.3|194112.4|193962.4|727
1672159500000|2022-12-27 16:45:00|194120.2|193970.2|194074.4|193924.4|194120.3|194012.3|194062.3|193922.6|582
1672159800000|2022-12-27 16:50:00|194074.3|193924.3|194117.7|193967.7|194120.3|193970.3|194038.5|193888.5|643
1672160100000|2022-12-27 16:55:00|194117.5|193967.5|194110.6|193960.6|194124.6|194012.7|194017.6|193896.6|736
1672160400000|2022-12-27 17:00:00|194109.8|193959.8|194274|194124|194278.5|194177|194098.9|193959.8|645
1672160700000|2022-12-27 17:05:00|194274.1|194124.1|194347.6|194197.6|194361.7|194259.4|194201.6|194068.8|716
1672161000000|2022-12-27 17:10:00|194347.5|194197.5|194432.7|194282.7|194440.3|194290.3|194312.3|194197.5|740
1672161300000|2022-12-27 17:15:00|194432.3|194282.3|194517.7|194367.7|194522|194372|194431.7|194281.7|596
1672161600000|2022-12-27 17:20:00|194518.6|194368.6|194546.5|194396.5|194555.6|194405.6|194504.6|194354.6|668
1672161900000|2022-12-27 17:25:00|194546.9|194396.9|194625.5|194475.5|194640.7|194490.7|194543.5|194393.5|601
1672162200000|2022-12-27 17:30:00|194626.7|194476.7|194741.4|194591.4|194765.7|194660|194596.8|194470.4|625
1672162500000|2022-12-27 17:35:00|194741.7|194591.7|194783.7|194633.7|194901.6|194781.5|194699.1|194585.2|691
1672162800000|2022-12-27 17:40:00|194783.4|194633.4|194774.2|194624.2|194823.9|194673.9|194735.3|194585.3|696
1672163100000|2022-12-27 17:45:00|194774.6|194624.6|194627.1|194477.1|194787|194637|194622.6|194472.6|778
1672163400000|2022-12-27 17:50:00|194626.5|194476.5|194671.8|194521.8|194702.3|194559.5|194581.6|194439.6|655
1672163700000|2022-12-27 17:55:00|194671|194521|194665|194515|194746.2|194644.9|194616.4|194466.4|806
1672164000000|2022-12-27 18:00:00|194661.3|194511.3|194580.5|194430.5|194698.3|194569.9|194528.7|194425.1|729
1672164300000|2022-12-27 18:05:00|194579.5|194429.5|194582.1|194432.1|194598.4|194480.7|194530|194423.2|826
1672164600000|2022-12-27 18:10:00|194581.6|194431.6|194626.7|194476.7|194630.4|194480.4|194570.9|194420.9|584
1672164900000|2022-12-27 18:15:00|194626.1|194476.1|194671.8|194521.8|194679.7|194529.7|194622.3|194472.3|528
1672165200000|2022-12-27 18:20:00|194672|194522|194661.9|194511.9|194705.2|194555.2|194648.6|194498.6|641
1672165500000|2022-12-27 18:25:00|194661.6|194511.6|194743.9|194593.9|194758.6|194608.6|194639.5|194489.5|549
1672165800000|2022-12-27 18:30:00|194744|194594|194748.9|194598.9|194767.9|194617.9|194660|194584.8|556
1672166100000|2022-12-27 18:35:00|194748.6|194598.6|194707.7|194557.7|194757.1|194607.1|194704.3|194554.3|548
1672166400000|2022-12-27 18:40:00|194708.5|194558.5|194700.6|194550.6|194752.1|194602.1|194695.4|194545.4|520
1672166700000|2022-12-27 18:45:00|194705.5|194555.5|194669.5|194519.5|194709.5|194559.5|194625.8|194475.8|381
1672167000000|2022-12-27 18:50:00|194669.6|194519.6|194680.5|194530.5|194709.6|194593|194641.9|194518.9|478
1672167300000|2022-12-27 18:55:00|194680.3|194530.3|194639.5|194489.5|194701.8|194588.6|194585.7|194482.3|566
1672167600000|2022-12-27 19:00:00|194640.8|194490.8|194676.6|194526.6|194681.8|194574.6|194586.3|194483.6|645
1672167900000|2022-12-27 19:05:00|194676.3|194526.3|194713.7|194563.7|194716.6|194566.6|194663.1|194513.1|728
1672168200000|2022-12-27 19:10:00|194713.4|194563.4|194667|194517|194752.9|194602.9|194629.6|194510.7|626
1672168500000|2022-12-27 19:15:00|194666.8|194516.8|194665.4|194515.4|194671.1|194573|194617.7|194490.6|628
1672168800000|2022-12-27 19:20:00|194665.2|194515.2|194717.7|194567.7|194726.6|194612.5|194640.4|194510|533
1672169100000|2022-12-27 19:25:00|194717.9|194567.9|194753|194603|194770.5|194670.6|194680.3|194534.7|631
1672169400000|2022-12-27 19:30:00|194752.4|194602.4|194755.9|194605.9|194796|194646|194719|194569|602
1672169700000|2022-12-27 19:35:00|194755.6|194605.6|194918.5|194768.5|194939.7|194838|194753.2|194603.2|718
1672170000000|2022-12-27 19:40:00|194918.2|194768.2|194870.3|194720.3|194921|194771|194859.6|194709.6|471
1672170300000|2022-12-27 19:45:00|194870.2|194720.2|194752.7|194602.7|194879.6|194737.7|194703.3|194553.3|602
1672170600000|2022-12-27 19:50:00|194756.3|194606.3|194748.6|194598.6|194764|194614|194737.2|194587.2|597
1672170900000|2022-12-27 19:55:00|194749|194599|194757.5|194607.5|194797.4|194647.4|194657|194556.9|793
1672171200000|2022-12-27 20:00:00|194758.8|194608.8|194826.6|194676.6|194832.6|194682.6|194751.8|194601.8|513
1672171500000|2022-12-27 20:05:00|194826.4|194676.4|194872.7|194722.7|194875|194725|194789.6|194639.6|677
1672171800000|2022-12-27 20:10:00|194872.1|194722.1|194873.1|194723.1|194912.1|194762.1|194864.4|194714.4|649
1672172100000|2022-12-27 20:15:00|194872.7|194722.7|194871.7|194721.7|194876|194726|194867.9|194717.9|473
1672172400000|2022-12-27 20:20:00|194871.6|194721.6|194910|194760|194913.4|194763.4|194855.9|194705.9|580
1672172700000|2022-12-27 20:25:00|194909.4|194759.4|194946.3|194796.3|194947.2|194797.2|194901|194751|562
1672173000000|2022-12-27 20:30:00|194945.9|194795.9|194942.5|194792.5|194988.2|194838.2|194899.3|194749.3|523
1672173300000|2022-12-27 20:35:00|194938|194788|195064.6|194914.6|195065.5|194915.5|194937.7|194787.7|487
1672173600000|2022-12-27 20:40:00|195057.9|194907.9|194909|194759|195057.9|194907.9|194895.5|194745.5|763
1672173900000|2022-12-27 20:45:00|194905.2|194755.2|194948.5|194798.5|194953.3|194803.3|194900.4|194750.4|569
1672174200000|2022-12-27 20:50:00|194947.7|194797.7|194942.2|194792.2|194966.8|194816.8|194938.8|194788.8|584
1672174500000|2022-12-27 20:55:00|194939.8|194789.8|194908.9|194758.9|194945.6|194795.6|194885.8|194735.8|671
1672174800000|2022-12-27 21:00:00|194909.1|194759.1|194899.5|194749.5|194932.7|194782.7|194873.3|194723.3|594
1672175100000|2022-12-27 21:05:00|194899.1|194749.1|194856.5|194706.5|194901.5|194751.5|194850.9|194700.9|380
1672175400000|2022-12-27 21:10:00|194853.9|194703.9|194858.1|194708.1|194884.2|194759.3|194809.3|194693.7|410
1672175700000|2022-12-27 21:15:00|194858.3|194708.3|194873.3|194723.3|194898.6|194748.6|194855.4|194705.4|315
1672176000000|2022-12-27 21:20:00|194872.7|194722.7|194897.9|194747.9|194901.9|194751.9|194863.5|194713.5|271
1672176300000|2022-12-27 21:25:00|194898|194748|194888.3|194738.3|194906.5|194756.5|194885.9|194735.9|362
1672176600000|2022-12-27 21:30:00|194888.4|194738.4|194896.8|194746.8|194909.7|194759.7|194887.3|194737.3|259
1672176900000|2022-12-27 21:35:00|194896.7|194746.7|194828.9|194678.9|194899.7|194749.7|194784.4|194634.4|444
1672177200000|2022-12-27 21:40:00|194829.1|194679.1|194869.2|194719.2|194889.4|194739.4|194828.4|194678.4|349
1672177500000|2022-12-27 21:45:00|194869.1|194719.1|194864.6|194714.6|194875.4|194725.4|194853|194703|295
1672177800000|2022-12-27 21:50:00|194863.4|194713.4|194857.4|194707.4|194863.4|194713.4|194844.5|194694.5|250
1672178100000|2022-12-27 21:55:00|194859.7|194709.7|194911.6|194761.6|194948.3|194768.3|194829.5|194672.1|272
1672178400000|2022-12-27 22:00:00|194912.6|194762.6|194809.3|194499.3|195029.3|194799.8|194786.3|194476.3|49
1672178700000|2022-12-27 22:05:00|194812|194502|194802.8|194492.8|194829|194519|194802.8|194492.8|28
1672179000000|2022-12-27 22:10:00|194805.4|194495.4|194803.4|194493.4|194824.9|194514.9|194787.8|194477.8|49
1672179300000|2022-12-27 22:15:00|194798.4|194488.4|194798.5|194488.5|194819.4|194509.4|194798.4|194488.4|14
1672179600000|2022-12-27 22:20:00|194826.6|194516.6|194798.6|194488.6|194831.9|194521.9|194798.6|194488.6|27
1672179900000|2022-12-27 22:25:00|194810.7|194500.7|194741.2|194431.2|194810.7|194500.7|194736.7|194426.7|44
1672180200000|2022-12-27 22:30:00|194820.2|194510.2|194820|194510|194832.9|194522.9|194780|194470|54
1672180500000|2022-12-27 22:35:00|194813.6|194503.6|194825.4|194515.4|194833.2|194523.2|194806.3|194496.3|88
1672180800000|2022-12-27 22:40:00|194814.5|194504.5|194820.9|194510.9|194824.7|194514.7|194811.8|194501.8|80
1672181100000|2022-12-27 22:45:00|194820.1|194510.1|194799.5|194489.5|194823.6|194513.6|194793.8|194483.8|78
1672181400000|2022-12-27 22:50:00|194795.2|194485.2|194811.5|194501.5|194827.5|194517.5|194795.2|194485.2|145
1672181700000|2022-12-27 22:55:00|194812.2|194502.2|194811.2|194501.2|194824.2|194514.2|194789.1|194479.1|68
1672182000000|2022-12-27 23:00:00|194816.7|194506.7|194900.4|194750.4|195000.5|194771|194615.9|194305.9|345
1672182300000|2022-12-27 23:05:00|194967|194688.8|194909.7|194759.7|194985.4|194759.9|194890.1|194673|137
1672182600000|2022-12-27 23:10:00|194906|194756|194888.1|194738.1|194967.7|194759.8|194884.8|194657.7|128
1672182900000|2022-12-27 23:15:00|194889.4|194739.4|194869|194719|194940|194739.8|194852.5|194640|249
1672183200000|2022-12-27 23:20:00|194869.2|194719.2|194865.1|194715.1|194937|194734.1|194857.7|194655|173
1672183500000|2022-12-27 23:25:00|194865.3|194715.3|194889.4|194739.4|194930.2|194746|194859.4|194675.5|210
1672183800000|2022-12-27 23:30:00|194889|194739|194839.9|194689.9|194893.5|194743.5|194834.3|194684.3|199
1672184100000|2022-12-27 23:35:00|194833.3|194683.3|194825.3|194675.3|194841.8|194691.8|194819.5|194669.5|121
1672184400000|2022-12-27 23:40:00|194829|194679|194848.6|194698.6|194848.6|194698.6|194816.4|194666.4|174
1672184700000|2022-12-27 23:45:00|194848.7|194698.7|194862.7|194712.7|194866.4|194716.4|194837.5|194687.5|160
1672185000000|2022-12-27 23:50:00|194856.2|194706.2|194847.9|194697.9|194860.1|194710.1|194835.2|194685.2|133
1672185300000|2022-12-27 23:55:00|194856.2|194706.2|194853.6|194703.6|194860.2|194710.2|194824.3|194674.3|83
1672185600000|2022-12-28 00:00:00|194853.4|194703.4|194845.4|194695.4|194856.8|194706.8|194823.3|194673.3|311
1672185900000|2022-12-28 00:05:00|194845.8|194695.8|194913.4|194763.4|194923.8|194773.8|194835.5|194685.5|206
1672186200000|2022-12-28 00:10:00|194916.4|194766.4|194899.5|194749.5|194917.2|194767.2|194897.1|194747.1|178
1672186500000|2022-12-28 00:15:00|194899.4|194749.4|194916.9|194766.9|194924.4|194774.4|194898|194748|214
1672186800000|2022-12-28 00:20:00|194916.8|194766.8|194948.1|194798.1|194961.6|194811.6|194907|194757|224
1672187100000|2022-12-28 00:25:00|194949.1|194799.1|194951.7|194801.7|194961.6|194811.6|194940.8|194790.8|264
1672187400000|2022-12-28 00:30:00|194951.6|194801.6|194956.7|194806.7|194970.6|194820.6|194936.3|194786.3|189
1672187700000|2022-12-28 00:35:00|194956.3|194806.3|194948.3|194798.3|194969|194819|194946.9|194796.9|200
1672188000000|2022-12-28 00:40:00|194948|194798|194963.1|194813.1|194993.8|194843.8|194943.5|194793.5|181
1672188300000|2022-12-28 00:45:00|194963.4|194813.4|194965.5|194815.5|194972|194822|194955.8|194805.8|205
1672188600000|2022-12-28 00:50:00|194965.3|194815.3|194991.7|194841.7|195004|194854|194964.5|194814.5|259
1672188900000|2022-12-28 00:55:00|194992.5|194842.5|194996.7|194846.7|195011.6|194861.6|194976.8|194826.8|255
1672189200000|2022-12-28 01:00:00|194997.4|194847.4|194925.3|194775.3|195011|194861|194917.3|194767.3|339
1672189500000|2022-12-28 01:05:00|194921.9|194771.9|194966.2|194816.2|195010.6|194860.6|194918.1|194768.1|404
1672189800000|2022-12-28 01:10:00|194965.9|194815.9|195044.3|194894.3|195055.6|194905.6|194949.1|194799.1|345
1672190100000|2022-12-28 01:15:00|195044.4|194894.4|195041.4|194891.4|195049.6|194899.6|195024|194874|517
1672190400000|2022-12-28 01:20:00|195041.1|194891.1|194933|194783|195045.3|194895.3|194929.2|194779.2|496
1672190700000|2022-12-28 01:25:00|194933.3|194783.3|194930.8|194780.8|194985.8|194835.8|194922.7|194772.7|382
1672191000000|2022-12-28 01:30:00|194930.6|194780.6|194898.7|194748.7|194936|194786|194895.3|194745.3|355
1672191300000|2022-12-28 01:35:00|194898.5|194748.5|194887.9|194737.9|194906.4|194756.4|194873|194723|313
1672191600000|2022-12-28 01:40:00|194889.1|194739.1|194887.1|194737.1|194903.5|194753.5|194882.5|194732.5|402
1672191900000|2022-12-28 01:45:00|194887.9|194737.9|194882.6|194732.6|194896.7|194746.7|194879.1|194729.1|404
1672192200000|2022-12-28 01:50:00|194882.5|194732.5|194888.2|194738.2|194891.6|194741.6|194855.8|194705.8|409
1672192500000|2022-12-28 01:55:00|194887.7|194737.7|194888.1|194738.1|194890.5|194740.5|194871.9|194721.9|467
1672192800000|2022-12-28 02:00:00|194888.4|194738.4|194887.1|194737.1|194908.1|194758.1|194883.4|194733.4|377
1672193100000|2022-12-28 02:05:00|194886.6|194736.6|194857.7|194707.7|194905.5|194755.5|194851.7|194701.7|454
1672193400000|2022-12-28 02:10:00|194857.6|194707.6|194849.3|194699.3|194884.9|194734.9|194834.6|194684.6|456
1672193700000|2022-12-28 02:15:00|194856.3|194706.3|194825.1|194675.1|194861.5|194711.5|194815.5|194665.5|355
1672194000000|2022-12-28 02:20:00|194825.3|194675.3|194835.1|194685.1|194860|194710|194817.5|194667.5|364
1672194300000|2022-12-28 02:25:00|194836.1|194686.1|194859.4|194709.4|194879.1|194729.1|194828.6|194678.6|385
1672194600000|2022-12-28 02:30:00|194859.5|194709.5|194888.6|194738.6|194895|194745|194856.9|194706.9|236
1672194900000|2022-12-28 02:35:00|194888.9|194738.9|194889.2|194739.2|194938.6|194788.6|194880.7|194730.7|301
1672195200000|2022-12-28 02:40:00|194892.2|194742.2|194900.3|194750.3|194905|194755|194878.3|194728.3|323
1672195500000|2022-12-28 02:45:00|194900.2|194750.2|194929.9|194779.9|194934.8|194784.8|194897.9|194747.9|170
1672195800000|2022-12-28 02:50:00|194930|194780|194970|194820|194973|194823|194920.7|194770.7|246
1672196100000|2022-12-28 02:55:00|194969.2|194819.2|194978.1|194828.1|194986.3|194836.3|194930.6|194780.6|344
1672196400000|2022-12-28 03:00:00|194978.7|194828.7|194948.9|194798.9|194994.1|194844.1|194945.6|194795.6|245
1672196700000|2022-12-28 03:05:00|194949|194799|194948.5|194798.5|194973.5|194823.5|194946.1|194796.1|394
1672197000000|2022-12-28 03:10:00|194948.7|194798.7|194971.3|194821.3|194972.4|194822.4|194944.2|194794.2|312
1672197300000|2022-12-28 03:15:00|194970|194820|194969.3|194819.3|194979.3|194829.3|194959.6|194809.6|196
1672197600000|2022-12-28 03:20:00|194968.7|194818.7|194947|194797|194968.7|194818.7|194942.7|194792.7|286
1672197900000|2022-12-28 03:25:00|194944.6|194794.6|194936.3|194786.3|194957.2|194807.2|194925.5|194775.5|273
1672198200000|2022-12-28 03:30:00|194936.6|194786.6|194961.6|194811.6|194973.4|194823.4|194936.6|194786.6|335
1672198500000|2022-12-28 03:35:00|194961.7|194811.7|194969.8|194819.8|194973.5|194823.5|194958.2|194808.2|252
1672198800000|2022-12-28 03:40:00|194968.6|194818.6|194965.7|194815.7|194971.3|194821.3|194956.5|194806.5|228
1672199100000|2022-12-28 03:45:00|194966.2|194816.2|194964.1|194814.1|194971.5|194821.5|194956.2|194806.2|291
1672199400000|2022-12-28 03:50:00|194964.4|194814.4|194960.8|194810.8|194968.8|194818.8|194951.7|194801.7|286
1672199700000|2022-12-28 03:55:00|194962.4|194812.4|194957.6|194807.6|194970.6|194820.6|194955.5|194805.5|229
1672200000000|2022-12-28 04:00:00|194959.2|194809.2|194958.1|194808.1|194967.5|194817.5|194942.7|194792.7|241
1672200300000|2022-12-28 04:05:00|194958|194808|194940.9|194790.9|194968.2|194818.2|194939|194789|320
1672200600000|2022-12-28 04:10:00|194941.2|194791.2|194919.3|194769.3|194948.6|194798.6|194906.5|194756.5|219
1672200900000|2022-12-28 04:15:00|194919.2|194769.2|194915|194765|194926.9|194776.9|194907.3|194757.3|225
1672201200000|2022-12-28 04:20:00|194916.2|194766.2|194914.3|194764.3|194921.8|194771.8|194907.2|194757.2|234
1672201500000|2022-12-28 04:25:00|194923.6|194773.6|194876|194726|194925.2|194775.2|194869.7|194719.7|207
1672201800000|2022-12-28 04:30:00|194877|194727|194876.8|194726.8|194893.9|194743.9|194871.2|194721.2|191
1672202100000|2022-12-28 04:35:00|194879.6|194729.6|194889.8|194739.8|194906.6|194756.6|194872.7|194722.7|165
1672202400000|2022-12-28 04:40:00|194888.6|194738.6|194843.4|194693.4|194890.3|194740.3|194828.7|194678.7|283
1672202700000|2022-12-28 04:45:00|194843.3|194693.3|194799.8|194649.8|194844.8|194694.8|194771.8|194621.8|306
1672203000000|2022-12-28 04:50:00|194800|194650|194782|194632|194800|194650|194763.3|194613.3|172
1672203300000|2022-12-28 04:55:00|194782.2|194632.2|194758.7|194608.7|194804|194654|194754.6|194604.6|275
1672203600000|2022-12-28 05:00:00|194758.1|194608.1|194784.5|194634.5|194799.5|194649.5|194738.6|194588.6|380
1672203900000|2022-12-28 05:05:00|194783.7|194633.7|194736.1|194586.1|194784.3|194634.3|194726.6|194576.6|278
1672204200000|2022-12-28 05:10:00|194735.8|194585.8|194726.3|194576.3|194766.5|194616.5|194714.3|194564.3|429
1672204500000|2022-12-28 05:15:00|194729.1|194579.1|194732.4|194582.4|194767.5|194617.5|194714.3|194564.3|393
1672204800000|2022-12-28 05:20:00|194732.9|194582.9|194714.5|194564.5|194745.6|194595.6|194710.8|194560.8|246
1672205100000|2022-12-28 05:25:00|194719.7|194569.7|194703.3|194553.3|194730.1|194580.1|194689.1|194539.1|225
1672205400000|2022-12-28 05:30:00|194703.5|194553.5|194715.8|194565.8|194729.9|194579.9|194688.3|194538.3|295
1672205700000|2022-12-28 05:35:00|194716.1|194566.1|194719.7|194569.7|194731.4|194581.4|194692.4|194542.4|478
1672206000000|2022-12-28 05:40:00|194719.5|194569.5|194726.5|194576.5|194737.5|194587.5|194704.7|194554.7|341
1672206300000|2022-12-28 05:45:00|194726.3|194576.3|194732.5|194582.5|194738.6|194588.6|194718.1|194568.1|321
1672206600000|2022-12-28 05:50:00|194727.2|194577.2|194727.7|194577.7|194741|194591|194692.5|194542.5|350
1672206900000|2022-12-28 05:55:00|194728.1|194578.1|194705.1|194555.1|194743|194593|194694.5|194544.5|373
1672207200000|2022-12-28 06:00:00|194704.9|194554.9|194716|194566|194738.6|194588.6|194688.6|194538.6|388
1672207500000|2022-12-28 06:05:00|194716.2|194566.2|194739|194589|194741.9|194591.9|194715.8|194565.8|355
1672207800000|2022-12-28 06:10:00|194739.1|194589.1|194734.4|194584.4|194741.7|194591.7|194712|194562|320
1672208100000|2022-12-28 06:15:00|194733.7|194583.7|194726.2|194576.2|194740.9|194590.9|194725.3|194575.3|341
1672208400000|2022-12-28 06:20:00|194726.3|194576.3|194708|194558|194729.7|194579.7|194704.6|194554.6|570
1672208700000|2022-12-28 06:25:00|194707.8|194557.8|194705.2|194555.2|194713.7|194563.7|194704.4|194554.4|649
1672209000000|2022-12-28 06:30:00|194705.8|194555.8|194702.1|194552.1|194712.1|194562.1|194698.4|194548.4|561
1672209300000|2022-12-28 06:35:00|194702.2|194552.2|194669.5|194519.5|194711.6|194561.6|194664.7|194514.7|238
1672209600000|2022-12-28 06:40:00|194666.8|194516.8|194713.7|194563.7|194738.2|194588.2|194665.3|194515.3|414
1672209900000|2022-12-28 06:45:00|194706.1|194556.1|194678.1|194528.1|194717.9|194567.9|194678.1|194528.1|552
1672210200000|2022-12-28 06:50:00|194678.4|194528.4|194668.9|194518.9|194726.5|194548|194658.1|194467.2|312
1672210500000|2022-12-28 06:55:00|194666|194516|194630.7|194480.7|194670.5|194520.5|194625.3|194475.3|399
1672210800000|2022-12-28 07:00:00|194629.9|194479.9|194621.6|194471.6|194654.8|194504.8|194595.6|194445.6|373
1672211100000|2022-12-28 07:05:00|194619.1|194469.1|194625|194475|194637.9|194487.9|194615.5|194465.5|622
1672211400000|2022-12-28 07:10:00|194625.1|194475.1|194624.7|194474.7|194632|194482|194617.4|194467.4|630
1672211700000|2022-12-28 07:15:00|194624.8|194474.8|194603.8|194453.8|194627.6|194477.6|194595.2|194445.2|233
1672212000000|2022-12-28 07:20:00|194602|194452|194620.2|194470.2|194637.8|194487.8|194597.9|194447.9|341
1672212300000|2022-12-28 07:25:00|194625.3|194475.3|194543.2|194493.2|194626.7|194493.2|194540.5|194437.4|215
1672212600000|2022-12-28 07:30:00|194541.3|194491.3|194621.6|194471.6|194632.6|194501.7|194540.9|194437.2|529
1672212900000|2022-12-28 07:35:00|194622.4|194472.4|194605.6|194455.6|194631.4|194481.4|194593.8|194443.8|604
1672213200000|2022-12-28 07:40:00|194605.7|194455.7|194576.5|194426.5|194618.3|194468.3|194570.4|194420.4|551
1672213500000|2022-12-28 07:45:00|194575.4|194425.4|194539.8|194389.8|194583.4|194433.4|194534.1|194384.1|663
1672213800000|2022-12-28 07:50:00|194540.1|194390.1|194538.1|194388.1|194551|194401|194501|194351|753
1672214100000|2022-12-28 07:55:00|194538.5|194388.5|194589.2|194439.2|194597.1|194447.1|194503.4|194353.4|699
1672214400000|2022-12-28 08:00:00|194591.6|194441.6|194544.1|194394.1|194598.2|194448.2|194506.4|194356.4|758
1672214700000|2022-12-28 08:05:00|194544.7|194394.7|194543.4|194393.4|194554.7|194404.7|194507.5|194357.5|643
1672215000000|2022-12-28 08:10:00|194541.8|194391.8|194518.2|194368.2|194553|194403|194502.5|194352.5|611
1672215300000|2022-12-28 08:15:00|194516|194366|194504.1|194354.1|194520.6|194370.6|194502.1|194352.1|559
1672215600000|2022-12-28 08:20:00|194505.1|194355.1|194429.1|194279.1|194516.7|194366.7|194419|194269|655
1672215900000|2022-12-28 08:25:00|194428.9|194278.9|194460.8|194310.8|194466.5|194316.5|194418.1|194268.1|537
1672216200000|2022-12-28 08:30:00|194459.7|194309.7|194470.8|194320.8|194476.7|194326.7|194456.9|194306.9|236
1672216500000|2022-12-28 08:35:00|194464|194314|194526.7|194376.7|194548.2|194398.2|194460.5|194310.5|385
1672216800000|2022-12-28 08:40:00|194526.6|194376.6|194548|194398|194586.1|194436.1|194519.2|194369.2|538
1672217100000|2022-12-28 08:45:00|194547.1|194397.1|194506.6|194356.6|194560.6|194410.6|194504.5|194354.5|449
1672217400000|2022-12-28 08:50:00|194505.8|194355.8|194514.9|194364.9|194520.9|194370.9|194504.6|194354.6|384
1672217700000|2022-12-28 08:55:00|194514.2|194364.2|194517.7|194367.7|194521.3|194371.3|194504.3|194354.3|400
1672218000000|2022-12-28 09:00:00|194517.3|194367.3|194559.8|194409.8|194564.2|194414.2|194508.4|194358.4|396
1672218300000|2022-12-28 09:05:00|194559.9|194409.9|194588|194438|194592.4|194442.4|194555.8|194405.8|490
1672218600000|2022-12-28 09:10:00|194587.7|194437.7|194549.9|194399.9|194590.6|194440.6|194547|194397|463
1672218900000|2022-12-28 09:15:00|194549.7|194399.7|194515|194365|194550.5|194400.5|194508.3|194358.3|686
1672219200000|2022-12-28 09:20:00|194515.2|194365.2|194482.6|194332.6|194558.3|194441.2|194478.9|194328.9|567
1672219500000|2022-12-28 09:25:00|194482.9|194332.9|194588.4|194438.4|194606.8|194456.8|194470.3|194320.3|582
1672219800000|2022-12-28 09:30:00|194588.3|194438.3|194517.1|194367.1|194589|194439|194486.7|194336.7|435
1672220100000|2022-12-28 09:35:00|194517|194367|194518.7|194368.7|194531.5|194381.5|194507.6|194357.6|375
1672220400000|2022-12-28 09:40:00|194517|194367|194515.9|194365.9|194540|194390|194509.7|194359.7|393
1672220700000|2022-12-28 09:45:00|194514.8|194364.8|194432|194282|194517.9|194367.9|194431.9|194281.9|313
1672221000000|2022-12-28 09:50:00|194432.5|194282.5|194396.3|194246.3|194436.7|194286.7|194387.8|194237.8|628
1672221300000|2022-12-28 09:55:00|194396.2|194246.2|194321.6|194271.6|194399.9|194290|194319.4|194215.4|694
1672221600000|2022-12-28 10:00:00|194322.2|194272.2|194352.4|194202.4|194379.7|194272.8|194322.2|194193.1|405
1672221900000|2022-12-28 10:05:00|194351|194201|194320.4|194170.4|194356.9|194219.7|194265|194154.9|377
1672222200000|2022-12-28 10:10:00|194318.9|194168.9|194275.2|194125.2|194360.9|194210.9|194269.4|194119.4|443
1672222500000|2022-12-28 10:15:00|194274.5|194124.5|194232.9|194082.9|194301|194171.4|194221.3|194079.8|500
1672222800000|2022-12-28 10:20:00|194233.8|194083.8|194203.3|194053.3|194237.6|194087.6|194198.4|194048.4|550
1672223100000|2022-12-28 10:25:00|194201.3|194051.3|194209.3|194059.3|194214.7|194106|194153.1|194044.1|673
1672223400000|2022-12-28 10:30:00|194208.2|194058.2|194212.8|194062.8|194214.3|194110.9|194156.6|194050.2|300
1672223700000|2022-12-28 10:35:00|194213.3|194063.3|194211.8|194061.8|194219.5|194069.5|194203.6|194053.6|440
1672224000000|2022-12-28 10:40:00|194211.9|194061.9|194211.2|194061.2|194217.5|194067.5|194203|194053|639
1672224300000|2022-12-28 10:45:00|194212.6|194062.6|194215|194065|194215.9|194065.9|194206.2|194056.2|573
1672224600000|2022-12-28 10:50:00|194211.8|194061.8|194205.2|194055.2|194215|194065|194203.4|194053.4|652
1672224900000|2022-12-28 10:55:00|194206.3|194056.3|194204.3|194054.3|194249.6|194099.6|194203.8|194053.8|730
1672225200000|2022-12-28 11:00:00|194210.8|194060.8|194203.1|194053.1|194212.9|194062.9|194184.8|194034.8|532
1672225500000|2022-12-28 11:05:00|194201.6|194051.6|194195.2|194045.2|194213.8|194063.8|194180.9|194030.9|551
1672225800000|2022-12-28 11:10:00|194195|194045|194189.9|194039.9|194195.5|194045.5|194181.7|194031.7|646
1672226100000|2022-12-28 11:15:00|194189.8|194039.8|194189.3|194039.3|194192.6|194051.1|194100.9|193993.9|505
1672226400000|2022-12-28 11:20:00|194189.6|194039.6|194187.3|194037.3|194213.9|194096.4|194142.5|194033.8|309
1672226700000|2022-12-28 11:25:00|194187.5|194037.5|194193.6|194043.6|194195.1|194045.1|194181|194031|308
1672227000000|2022-12-28 11:30:00|194194.8|194044.8|194189.9|194039.9|194199.5|194089|194131.2|194030|454
1672227300000|2022-12-28 11:35:00|194181.5|194031.5|194268|194118|194271.2|194121.2|194180.5|194030.5|447
1672227600000|2022-12-28 11:40:00|194269.2|194119.2|194267.5|194117.5|194271.1|194121.1|194256.7|194106.7|165
1672227900000|2022-12-28 11:45:00|194267.2|194117.2|194348.4|194198.4|194351.6|194201.6|194226.3|194076.3|554
1672228200000|2022-12-28 11:50:00|194348.6|194198.6|194313|194163|194348.6|194198.6|194306.3|194156.3|476
1672228500000|2022-12-28 11:55:00|194313.7|194163.7|194339|194189|194347.9|194213.1|194260.3|194155.7|518
1672228800000|2022-12-28 12:00:00|194339.8|194189.8|194307.6|194157.6|194341.8|194191.8|194307.3|194157.3|517
1672229100000|2022-12-28 12:05:00|194308.5|194158.5|194341.9|194191.9|194348.3|194217|194263.2|194155.9|449
1672229400000|2022-12-28 12:10:00|194347.5|194197.5|194384.5|194234.5|194411.6|194287.4|194337.4|194197.5|606
1672229700000|2022-12-28 12:15:00|194384.6|194234.6|194380.1|194230.1|194404.5|194292.8|194330.2|194180.2|466
1672230000000|2022-12-28 12:20:00|194380.2|194230.2|194359.6|194209.6|194408|194309.2|194331.5|194188.8|485
1672230300000|2022-12-28 12:25:00|194358.7|194208.7|194279.3|194129.3|194391|194252.4|194272.4|194122.4|427
1672230600000|2022-12-28 12:30:00|194278.9|194128.9|194210.5|194160.5|194280|194164|194175.8|194068.2|623
1672230900000|2022-12-28 12:35:00|194259|194109|194114.9|193964.9|194259.7|194154.8|194064.9|193963.5|512
1672231200000|2022-12-28 12:40:00|194114.6|193964.6|194202|194052|194202.9|194068.6|194066.5|193964.6|605
1672231500000|2022-12-28 12:45:00|194203.7|194053.7|194356.1|194206.1|194369.6|194263.6|194197.3|194047.3|537
1672231800000|2022-12-28 12:50:00|194354|194204|194418.2|194268.2|194477.9|194376.6|194315.3|194204|579
1672232100000|2022-12-28 12:55:00|194418.5|194268.5|194468.9|194318.9|194479.7|194370.1|194372.2|194268.5|529
1672232400000|2022-12-28 13:00:00|194472.5|194322.5|194544|194394|194544|194417.9|194414.9|194316.4|421
1672232700000|2022-12-28 13:05:00|194544.2|194394.2|194529.6|194379.6|194544.9|194448.3|194432.7|194282.7|676
1672233000000|2022-12-28 13:10:00|194529.5|194379.5|194547.2|194397.2|194547.2|194446.6|194423.3|194313.2|556
1672233300000|2022-12-28 13:15:00|194546.9|194396.9|194565.3|194415.3|194572.7|194472.2|194433.2|194356.9|632
1672233600000|2022-12-28 13:20:00|194567.6|194417.6|194531.5|194381.5|194618.1|194468.1|194524.4|194374.4|620
1672233900000|2022-12-28 13:25:00|194531.6|194381.6|194454.7|194304.7|194531.9|194381.9|194328.4|194242.4|749
1672234200000|2022-12-28 13:30:00|194452.6|194302.6|194323.9|194273.9|194492.1|194391.4|194318|194216.3|557
1672234500000|2022-12-28 13:35:00|194324.5|194274.5|194199.9|194149.9|194335.1|194275|194194.2|194093.6|690
1672234800000|2022-12-28 13:40:00|194199.6|194149.6|194332.1|194182.1|194341.9|194232.1|194195.7|194099.8|651
1672235100000|2022-12-28 13:45:00|194331.6|194181.6|194289.4|194139.4|194333.8|194229.4|194255.6|194105.6|590
1672235400000|2022-12-28 13:50:00|194289|194139|194295.7|194145.7|194323.8|194208.5|194241.4|194135.3|623
1672235700000|2022-12-28 13:55:00|194295.6|194145.6|194283.2|194133.2|194303.5|194193|194200.6|194098.4|690
1672236000000|2022-12-28 14:00:00|194279.3|194129.3|194243.9|194093.9|194295.7|194194|194191.8|194089.3|718
1672236300000|2022-12-28 14:05:00|194244.1|194094.1|194013.9|193963.9|194247.1|194145|194008.1|193906.9|389
1672236600000|2022-12-28 14:10:00|194013|193963|194099.2|193949.2|194108.6|194009.6|193974.8|193875.2|570
1672236900000|2022-12-28 14:15:00|194099.1|193949.1|194006.5|193856.5|194145.3|194043.5|193956.9|193846.7|588
1672237200000|2022-12-28 14:20:00|194006.6|193856.6|194064|194014|194129.6|194029.2|193994.1|193849.3|507
1672237500000|2022-12-28 14:25:00|194063.7|194013.7|194021.6|193971.6|194125.7|194016.2|193996.1|193895.3|564
1672237800000|2022-12-28 14:30:00|194021.1|193971.1|193934.5|193784.5|194077.7|193971.1|193855.6|193734.8|729
1672238100000|2022-12-28 14:35:00|193934.7|193784.7|194185.9|194035.9|194187.6|194080.2|193823.9|193736.4|874
1672238400000|2022-12-28 14:40:00|194187.6|194037.6|194203.5|194153.5|194262.3|194161.7|194110.5|194003.7|750
1672238700000|2022-12-28 14:45:00|194203.9|194153.9|194157.5|194007.5|194237.8|194153.9|194131.8|193998.9|700
1672239000000|2022-12-28 14:50:00|194157.1|194007.1|194555.7|194405.7|194593|194443|194111.2|194007|755
1672239300000|2022-12-28 14:55:00|194547.7|194397.7|194663.9|194513.9|194712.9|194562.9|194525.1|194375.1|737
1672239600000|2022-12-28 15:00:00|194661.8|194511.8|194643|194493|194747.4|194597.4|194522.5|194391|885
1672239900000|2022-12-28 15:05:00|194646.7|194496.7|194664|194514|194797.1|194696.8|194611.1|194492|685
1672240200000|2022-12-28 15:10:00|194664.4|194514.4|194542.8|194392.8|194675.9|194576.1|194486.9|194386.5|644
1672240500000|2022-12-28 15:15:00|194542.6|194392.6|194460.4|194310.4|194542.6|194416|194413.8|194294.8|542
1672240800000|2022-12-28 15:20:00|194459.7|194309.7|194481.1|194331.1|194483.9|194371.9|194301.6|194176.5|738
1672241100000|2022-12-28 15:25:00|194480.9|194330.9|194520.4|194370.4|194547.2|194425.7|194421.5|194292.1|706
1672241400000|2022-12-28 15:30:00|194519.6|194369.6|194266.5|194116.5|194521.1|194409.4|194248.2|194116.1|711
1672241700000|2022-12-28 15:35:00|194267|194117|194109.8|193959.8|194268.5|194145|194015.5|193916.9|697
1672242000000|2022-12-28 15:40:00|194112.6|193962.6|194116.5|193966.5|194200|194077.6|194012.8|193881.7|713
1672242300000|2022-12-28 15:45:00|194118.5|193968.5|194122.5|193972.5|194211.2|194061.2|194072.2|193922.2|741
1672242600000|2022-12-28 15:50:00|194122.2|193972.2|194271.7|194121.7|194287|194137|194102.3|193952.3|732
1672242900000|2022-12-28 15:55:00|194272.3|194122.3|194228.4|194078.4|194332.6|194232.2|194169.4|194019.4|773
1672243200000|2022-12-28 16:00:00|194226.3|194076.3|194031|193881|194263.6|194124.7|193969.2|193819.2|699
1672243500000|2022-12-28 16:05:00|194030.9|193880.9|194127.1|193977.1|194190.5|194054.1|193988.1|193838.1|540
1672243800000|2022-12-28 16:10:00|194126.9|193976.9|194155.1|194005.1|194158|194008|193988.5|193839.3|627
1672244100000|2022-12-28 16:15:00|194152.5|194002.5|194007|193857|194162.9|194012.9|193993.2|193843.2|672
1672244400000|2022-12-28 16:20:00|194007.1|193857.1|194009.7|193859.7|194127.2|194022|193915.9|193810.8|667
1672244700000|2022-12-28 16:25:00|194009.8|193859.8|194013.3|193863.3|194029.9|193910.6|193903.3|193779.1|561
1672245000000|2022-12-28 16:30:00|194014|193864|194078.5|193928.5|194135.3|194013.2|193934.8|193831.3|766
1672245300000|2022-12-28 16:35:00|194078.6|193928.6|194189.9|194039.9|194256|194157.8|194027.7|193923.3|646
1672245600000|2022-12-28 16:40:00|194189.6|194039.6|194080.3|193930.3|194189.6|194056.5|194002.2|193905.4|593
1672245900000|2022-12-28 16:45:00|194080.5|193930.5|194240.4|194190.4|194291.5|194194.2|194058.1|193929.9|704
1672246200000|2022-12-28 16:50:00|194237.9|194187.9|194147.5|193997.5|194303.6|194204.8|194088.8|193983.5|654
1672246500000|2022-12-28 16:55:00|194148.7|193998.7|194097.8|193947.8|194149.7|194013.4|194022.6|193881.1|688
1672246800000|2022-12-28 17:00:00|194097.4|193947.4|194194.4|194044.4|194195.4|194092.6|194069.1|193919.1|755
1672247100000|2022-12-28 17:05:00|194194|194044|194149.1|193999.1|194200.5|194089.3|194065.4|193956.8|571
1672247400000|2022-12-28 17:10:00|194148.7|193998.7|194275|194125|194296.4|194199.1|194099.7|193996.4|623
1672247700000|2022-12-28 17:15:00|194274.9|194124.9|194305.9|194155.9|194312.6|194196.1|194177|194073.5|564
1672248000000|2022-12-28 17:20:00|194306.8|194156.8|194225.5|194075.5|194322.7|194175.4|194185|194073|561
1672248300000|2022-12-28 17:25:00|194229.1|194079.1|194299.4|194149.4|194327.2|194177.2|194141.5|194007.8|673
1672248600000|2022-12-28 17:30:00|194305.7|194155.7|194300.3|194150.3|194343.9|194236.2|194284.2|194141|660
1672248900000|2022-12-28 17:35:00|194299.5|194149.5|194332.4|194182.4|194343.2|194242|194255.4|194148|578
1672249200000|2022-12-28 17:40:00|194332.1|194182.1|194311.5|194161.5|194354.6|194264.1|194206.1|194102.3|577
1672249500000|2022-12-28 17:45:00|194311.1|194161.1|194150.2|194000.2|194317.5|194215.5|194106.1|193998.1|579
1672249800000|2022-12-28 17:50:00|194151.6|194001.6|194111.8|193961.8|194155|194005|194107.7|193957.7|636
1672250100000|2022-12-28 17:55:00|194111.7|193961.7|194143.8|193993.8|194149.5|193999.5|194062.4|193912.4|657
1672250400000|2022-12-28 18:00:00|194141.6|193991.6|194144.4|193994.4|194244.6|194094.6|194091.1|193984.1|591
1672250700000|2022-12-28 18:05:00|194140.2|193990.2|194065.2|194015.2|194175.2|194049.3|194049.4|193939.1|526
1672251000000|2022-12-28 18:10:00|194063.9|194013.9|194134.1|193984.1|194164|194060.3|194054.6|193956.1|519
1672251300000|2022-12-28 18:15:00|194134|193984|194188.8|194038.8|194193.9|194087.6|194055.1|193935.6|598
1672251600000|2022-12-28 18:20:00|194188.4|194038.4|194179.7|194029.7|194204.6|194104.4|194082.8|193971|482
1672251900000|2022-12-28 18:25:00|194178.4|194028.4|194067.3|193917.3|194190|194086.6|194011.3|193912|413
1672252200000|2022-12-28 18:30:00|194017.9|193967.9|194102.1|194052.1|194167.8|194054.9|194012.9|193910.6|628
1672252500000|2022-12-28 18:35:00|194103.9|194053.9|194155.3|194005.3|194214|194108.4|194087.4|193982.1|694
1672252800000|2022-12-28 18:40:00|194154.9|194004.9|194164.4|194014.4|194172.2|194064.5|194021.5|193910.2|589
1672253100000|2022-12-28 18:45:00|194165.5|194015.5|194125.2|193975.2|194167.2|194047.4|194073.2|193935.8|698
1672253400000|2022-12-28 18:50:00|194125.5|193975.5|194128.3|193978.3|194149.9|194046.8|194088.9|193973.4|576
1672253700000|2022-12-28 18:55:00|194114.3|193964.3|194114.4|193964.4|194119.9|193975.2|193977.3|193868|746
1672254000000|2022-12-28 19:00:00|194113.4|193963.4|194081.7|193931.7|194120.8|193982.5|194027.5|193917.3|707
1672254300000|2022-12-28 19:05:00|194080.5|193930.5|194111.7|194061.7|194194.5|194092.6|194066.7|193930.4|559
1672254600000|2022-12-28 19:10:00|194112.4|194062.4|194189|194039|194222.2|194072.2|194112.4|194011.8|608
1672254900000|2022-12-28 19:15:00|194187.4|194037.4|194117.5|193967.5|194205.8|194055.8|194109|193959|595
1672255200000|2022-12-28 19:20:00|194118|193968|194192.7|194042.7|194219|194069|194116.5|193966.5|610
1672255500000|2022-12-28 19:25:00|194195.3|194045.3|194193.2|194043.2|194199.1|194097|194118.6|193968.6|684
1672255800000|2022-12-28 19:30:00|194193.4|194043.4|194234.2|194084.2|194251.4|194101.4|194157.7|194007.7|638
1672256100000|2022-12-28 19:35:00|194235|194085|194235.7|194085.7|194247.9|194097.9|194176.5|194026.5|628
1672256400000|2022-12-28 19:40:00|194235.8|194085.8|194189.1|194039.1|194236.8|194086.8|194159|194009|504
1672256700000|2022-12-28 19:45:00|194188.7|194038.7|194085|193935|194188.7|194038.7|194065.8|193915.8|616
1672257000000|2022-12-28 19:50:00|194084.1|193934.1|194198.8|194048.8|194203.7|194053.7|194065.5|193915.5|649
1672257300000|2022-12-28 19:55:00|194199|194049|194257.8|194107.8|194263.3|194113.3|194135|193985|651
1672257600000|2022-12-28 20:00:00|194258.1|194108.1|194245.8|194095.8|194294.2|194144.2|194243.6|194093.6|562
1672257900000|2022-12-28 20:05:00|194246.6|194096.6|194258.6|194108.6|194263.8|194113.8|194186.4|194036.4|447
1672258200000|2022-12-28 20:10:00|194259|194109|194261.7|194111.7|194282|194132|194214.2|194064.2|477
1672258500000|2022-12-28 20:15:00|194261.6|194111.6|194289.2|194139.2|194291.4|194141.4|194252.8|194102.8|528
1672258800000|2022-12-28 20:20:00|194288.6|194138.6|194303.4|194153.4|194333.8|194183.8|194285.7|194135.7|568
1672259100000|2022-12-28 20:25:00|194302|194152|194294.5|194144.5|194305.1|194155.1|194290.9|194140.9|468
1672259400000|2022-12-28 20:30:00|194294.7|194144.7|194254.5|194104.5|194297.3|194147.3|194236.4|194086.4|353
1672259700000|2022-12-28 20:35:00|194254|194104|194359.4|194209.4|194369.6|194219.6|194251.4|194101.4|564
1672260000000|2022-12-28 20:40:00|194359.7|194209.7|194324.1|194174.1|194365.4|194215.4|194293.1|194143.1|505
1672260300000|2022-12-28 20:45:00|194324.6|194174.6|194319.6|194169.6|194334.5|194184.5|194301.4|194151.4|553
1672260600000|2022-12-28 20:50:00|194319.3|194169.3|194351.7|194201.7|194357.7|194207.7|194298.7|194148.7|624
1672260900000|2022-12-28 20:55:00|194350.6|194200.6|194407.1|194257.1|194443|194293|194348.6|194198.6|536
1672261200000|2022-12-28 21:00:00|194401.8|194251.8|194382.7|194232.7|194449.7|194299.7|194375.7|194225.7|586
1672261500000|2022-12-28 21:05:00|194381|194231|194273.4|194123.4|194394.6|194244.6|194272.4|194122.4|573
1672261800000|2022-12-28 21:10:00|194274.9|194124.9|194253.5|194103.5|194279.2|194129.2|194147.8|193997.8|473
1672262100000|2022-12-28 21:15:00|194252.9|194102.9|194262|194112|194279.6|194129.6|194228.9|194078.9|532
1672262400000|2022-12-28 21:20:00|194263.7|194113.7|194312.2|194162.2|194323.5|194173.5|194250.6|194100.6|455
1672262700000|2022-12-28 21:25:00|194309.3|194159.3|194359.1|194209.1|194390.3|194240.3|194309.1|194159.1|404
1672263000000|2022-12-28 21:30:00|194358.4|194208.4|194369.4|194219.4|194384.2|194234.2|194344|194194|374
1672263300000|2022-12-28 21:35:00|194369.8|194219.8|194386.6|194236.6|194404.6|194254.6|194365.6|194215.6|275
1672263600000|2022-12-28 21:40:00|194386.7|194236.7|194389.6|194239.6|194414.5|194264.5|194381.3|194231.3|532
1672263900000|2022-12-28 21:45:00|194389.7|194239.7|194393.9|194243.9|194404|194254|194384.2|194234.2|196
1672264200000|2022-12-28 21:50:00|194394.2|194244.2|194373.8|194223.8|194394.5|194244.5|194364|194214|156
1672264500000|2022-12-28 21:55:00|194374.3|194224.3|194394.2|194244.2|194407.2|194257.2|194339.5|194189.5|298
1672264800000|2022-12-28 22:00:00|194472.7|194196.4|194510.7|194200.7|194510.7|194200.7|194472.7|194166.8|29
1672265100000|2022-12-28 22:05:00|194510.5|194200.5|194289.2|193979.2|194705.1|194395.1|194123.1|193813.1|64
1672265400000|2022-12-28 22:10:00|194292.9|193982.9|194724.8|194414.8|194735.3|194425.3|194164.9|193854.9|186
1672265700000|2022-12-28 22:15:00|194727.5|194417.5|194738.4|194428.4|194740.7|194430.7|194717.3|194407.3|140
1672266000000|2022-12-28 22:20:00|194738.5|194428.5|194726.1|194416.1|194741.2|194431.2|194725|194415|125
1672266300000|2022-12-28 22:25:00|194736.1|194426.1|194738.3|194428.3|194742.4|194432.4|194719|194409|61
1672266600000|2022-12-28 22:30:00|194738.2|194428.2|194724.5|194414.5|194738.9|194428.9|194707.3|194397.3|95
1672266900000|2022-12-28 22:35:00|194724.4|194414.4|194729.9|194419.9|194736|194426|194719.6|194409.6|51
1672267200000|2022-12-28 22:40:00|194729.8|194419.8|194691.7|194381.7|194729.8|194419.8|194689.4|194379.4|117
1672267500000|2022-12-28 22:45:00|194697|194387|194673.1|194363.1|194697|194387|194664.4|194354.4|97
1672267800000|2022-12-28 22:50:00|194673.2|194363.2|194617.4|194307.4|194685.9|194375.9|194613.1|194303.1|183
1672268100000|2022-12-28 22:55:00|194617.5|194307.5|194562.2|194252.2|194619.6|194309.6|194554.7|194244.7|133
1672268400000|2022-12-28 23:00:00|194553.2|194243.2|194519.3|194209.3|194729.8|194419.8|194455.5|194170.9|353
1672268700000|2022-12-28 23:05:00|194509|194237.3|194494.5|194207.2|194540|194292.4|194421.4|194194.2|362
1672269000000|2022-12-28 23:10:00|194495.5|194207|194513.7|194203.7|194525.1|194288.4|194403|194175|427
1672269300000|2022-12-28 23:15:00|194513.8|194203.8|194491.5|194218|194526.8|194290.3|194382.5|194181.1|245
1672269600000|2022-12-28 23:20:00|194489.7|194220.3|194534.3|194230.6|194557.2|194323.9|194424.4|194187|397
1672269900000|2022-12-28 23:25:00|194535|194234.8|194422.5|194272.5|194547.9|194321.4|194422.5|194198|307
1672270200000|2022-12-28 23:30:00|194423|194273|194478.3|194328.3|194510.4|194338.4|194416.9|194190.6|208
1672270500000|2022-12-28 23:35:00|194475.2|194325.2|194428.7|194278.7|194482|194332|194427.2|194277.2|176
1672270800000|2022-12-28 23:40:00|194428.5|194278.5|194428|194278|194435.2|194285.2|194414.4|194264.4|125
1672271100000|2022-12-28 23:45:00|194425.4|194275.4|194431.1|194281.1|194435|194285|194415.8|194265.8|168
1672271400000|2022-12-28 23:50:00|194431.2|194281.2|194444.7|194294.7|194485.2|194307.1|194416|194219.8|134
1672271700000|2022-12-28 23:55:00|194445.5|194295.5|194440.8|194290.8|194499.6|194308.2|194420|194223.3|252
1672272000000|2022-12-29 00:00:00|194440.5|194290.5|194438|194288|194521.5|194295.7|194430.2|194211.5|219
1672272300000|2022-12-29 00:05:00|194438.8|194288.8|194441|194291|194466.8|194316.8|194388.9|194238.9|257
1672272600000|2022-12-29 00:10:00|194440.8|194290.8|194467.1|194317.1|194470|194320|194437.1|194287.1|286
1672272900000|2022-12-29 00:15:00|194467|194317|194469.4|194319.4|194480.5|194330.5|194460.8|194310.8|132
1672273200000|2022-12-29 00:20:00|194468.9|194318.9|194470.1|194320.1|194473.8|194323.8|194462.7|194312.7|165
1672273500000|2022-12-29 00:25:00|194467.6|194317.6|194468.9|194318.9|194530|194324.8|194463.1|194266|154
1672273800000|2022-12-29 00:30:00|194469.5|194319.5|194464.8|194314.8|194530|194323.5|194463.4|194264|158
1672274100000|2022-12-29 00:35:00|194463.6|194313.6|194466|194316|194473.3|194323.3|194462|194312|137
1672274400000|2022-12-29 00:40:00|194465.9|194315.9|194473.4|194323.4|194477.7|194327.7|194465.9|194315.9|129
1672274700000|2022-12-29 00:45:00|194473.2|194323.2|194447.8|194297.8|194512|194326.1|194430.7|194248|200
1672275000000|2022-12-29 00:50:00|194449|194299|194430.5|194280.5|194453.7|194303.7|194411.4|194261.4|504
1672275300000|2022-12-29 00:55:00|194430.2|194280.2|194385.1|194235.1|194466|194280.2|194368.1|194165.3|334
1672275600000|2022-12-29 01:00:00|194384.9|194234.9|194368.9|194218.9|194406|194256|194322.3|194172.3|566
1672275900000|2022-12-29 01:05:00|194370.1|194220.1|194390.9|194240.9|194426.9|194276.9|194367.5|194217.5|362
1672276200000|2022-12-29 01:10:00|194391|194241|194361.9|194211.9|194394.4|194244.4|194349.3|194199.3|414
1672276500000|2022-12-29 01:15:00|194361.6|194211.6|194346.2|194196.2|194362|194212|194315.6|194165.6|304
1672276800000|2022-12-29 01:20:00|194347.6|194197.6|194307.6|194157.6|194357.1|194207.1|194300.9|194150.9|538
1672277100000|2022-12-29 01:25:00|194308.9|194158.9|194301.5|194151.5|194350.3|194200.3|194295.7|194145.7|694
1672277400000|2022-12-29 01:30:00|194304.6|194154.6|194300.2|194150.2|194309.9|194159.9|194269.4|194119.4|601
1672277700000|2022-12-29 01:35:00|194300.9|194150.9|194301|194151|194310.4|194160.4|194215|194065|592
1672278000000|2022-12-29 01:40:00|194300.8|194150.8|194221|194071|194309.3|194159.3|194202.6|194052.6|538
1672278300000|2022-12-29 01:45:00|194220.6|194070.6|194244.1|194094.1|194247.2|194097.2|194219.2|194069.2|740
1672278600000|2022-12-29 01:50:00|194243.7|194093.7|194234.3|194084.3|194266.5|194116.5|194225.4|194075.4|384
1672278900000|2022-12-29 01:55:00|194236.4|194086.4|194233.5|194083.5|194241.4|194091.4|194219.6|194069.6|320
1672279200000|2022-12-29 02:00:00|194236|194086|194244|194094|194244|194094|194226.7|194076.7|246
1672279500000|2022-12-29 02:05:00|194243.7|194093.7|194269.7|194119.7|194285.5|194135.5|194239|194089|244
1672279800000|2022-12-29 02:10:00|194270.6|194120.6|194266.2|194116.2|194280.5|194130.5|194262.5|194112.5|253
1672280100000|2022-12-29 02:15:00|194266.5|194116.5|194265.4|194115.4|194296|194146|194229.7|194079.7|254
1672280400000|2022-12-29 02:20:00|194265.9|194115.9|194266.3|194116.3|194335|194128.7|194253.2|194029|237
1672280700000|2022-12-29 02:25:00|194269.7|194119.7|194265.5|194115.5|194275.5|194125.5|194256.9|194106.9|139
1672281000000|2022-12-29 02:30:00|194265.3|194115.3|194269.3|194119.3|194280.6|194130.6|194261.1|194111.1|135
1672281300000|2022-12-29 02:35:00|194269.5|194119.5|194272.1|194122.1|194308.1|194158.1|194262.4|194112.4|139
1672281600000|2022-12-29 02:40:00|194269.6|194119.6|194267.3|194117.3|194322.1|194172.1|194236|194086|278
1672281900000|2022-12-29 02:45:00|194266.5|194116.5|194262.3|194112.3|194332|194138.5|194253.9|194026|213
1672282200000|2022-12-29 02:50:00|194260.4|194110.4|194271.6|194121.6|194275.7|194125.7|194258.3|194108.3|142
1672282500000|2022-12-29 02:55:00|194270.3|194120.3|194272.4|194122.4|194351.5|194178.2|194269.5|194041.5|172
1672282800000|2022-12-29 03:00:00|194272.9|194122.9|194267.1|194117.1|194324.5|194153|194264.7|194070.5|195
1672283100000|2022-12-29 03:05:00|194267.3|194117.3|194233.6|194083.6|194324|194118|194224.4|193999|303
1672283400000|2022-12-29 03:10:00|194234.1|194084.1|194231.7|194081.7|194261|194111|194225.5|194075.5|281
1672283700000|2022-12-29 03:15:00|194233.7|194083.7|194235.6|194085.6|194262.7|194112.7|194223.9|194073.9|284
1672284000000|2022-12-29 03:20:00|194235.4|194085.4|194226|194076|194250.4|194100.4|194224.1|194074.1|277
1672284300000|2022-12-29 03:25:00|194225.6|194075.6|194213.5|194063.5|194232.7|194082.7|194189.5|194039.5|366
1672284600000|2022-12-29 03:30:00|194214.4|194064.4|194235.3|194085.3|194237.7|194087.7|194202.3|194052.3|314
1672284900000|2022-12-29 03:35:00|194234.5|194084.5|194235.7|194085.7|194308|194087.2|194225.6|194000|146
1672285200000|2022-12-29 03:40:00|194231.4|194081.4|194234.2|194084.2|194237.8|194087.8|194227.9|194077.9|247
1672285500000|2022-12-29 03:45:00|194234.5|194084.5|194225.8|194075.8|194309|194089|194225.2|194001|204
1672285800000|2022-12-29 03:50:00|194232.7|194082.7|194223.9|194073.9|194240.8|194090.8|194218.8|194068.8|327
1672286100000|2022-12-29 03:55:00|194224.2|194074.2|194225.1|194075.1|194229|194079|194220.5|194070.5|210
1672286400000|2022-12-29 04:00:00|194224.3|194074.3|194222.3|194072.3|194228.5|194078.5|194219.3|194069.3|150
1672286700000|2022-12-29 04:05:00|194223.4|194073.4|194230.2|194080.2|194238.2|194088.2|194217.4|194067.4|134
1672287000000|2022-12-29 04:10:00|194229.1|194079.1|194228.9|194078.9|194236|194086|194218.4|194068.4|237
1672287300000|2022-12-29 04:15:00|194230.1|194080.1|194230|194080|194258.2|194108.2|194225.4|194075.4|177
1672287600000|2022-12-29 04:20:00|194229.6|194079.6|194229.1|194079.1|194250.7|194100.7|194220.1|194070.1|225
1672287900000|2022-12-29 04:25:00|194231.8|194081.8|194237.4|194087.4|194258.1|194108.1|194217.7|194067.7|276
1672288200000|2022-12-29 04:30:00|194237.8|194087.8|194213.8|194063.8|194260.9|194110.9|194211.3|194061.3|292
1672288500000|2022-12-29 04:35:00|194214.2|194064.2|194228.6|194078.6|194228.6|194078.6|194204.8|194054.8|273
1672288800000|2022-12-29 04:40:00|194225.8|194075.8|194232.3|194082.3|194257.3|194107.3|194206.3|194056.3|331
1672289100000|2022-12-29 04:45:00|194232.6|194082.6|194226.4|194076.4|194252.3|194102.3|194218.1|194068.1|284
1672289400000|2022-12-29 04:50:00|194226.1|194076.1|194215.5|194065.5|194227|194077|194209.3|194059.3|229
1672289700000|2022-12-29 04:55:00|194215|194065|194220.6|194070.6|194225.2|194075.2|194211.4|194061.4|205
1672290000000|2022-12-29 05:00:00|194221|194071|194229|194079|194238.4|194088.4|194221|194071|231
1672290300000|2022-12-29 05:05:00|194228.1|194078.1|194198.7|194048.7|194228.8|194078.8|194192.6|194042.6|241
1672290600000|2022-12-29 05:10:00|194198.1|194048.1|194198.8|194048.8|194201.2|194051.2|194193.5|194043.5|113
1672290900000|2022-12-29 05:15:00|194198.9|194048.9|194216.1|194066.1|194225|194075|194195.7|194045.7|222
1672291200000|2022-12-29 05:20:00|194216|194066|194199.5|194049.5|194224.4|194074.4|194194.1|194044.1|166
1672291500000|2022-12-29 05:25:00|194199.6|194049.6|194218.9|194068.9|194224|194074|194195.1|194045.1|209
1672291800000|2022-12-29 05:30:00|194218.6|194068.6|194221|194071|194229.8|194079.8|194194.2|194044.2|401
1672292100000|2022-12-29 05:35:00|194229.9|194079.9|194225.1|194075.1|194229.9|194079.9|194215.6|194065.6|333
1672292400000|2022-12-29 05:40:00|194224.8|194074.8|194218.9|194068.9|194227.5|194077.5|194218.4|194068.4|272
1672292700000|2022-12-29 05:45:00|194223.2|194073.2|194225.4|194075.4|194228.8|194078.8|194213.9|194063.9|334
1672293000000|2022-12-29 05:50:00|194225.7|194075.7|194225.7|194075.7|194277|194080|194216.6|194020|265
1672293300000|2022-12-29 05:55:00|194225.5|194075.5|194220.7|194070.7|194253.3|194103.3|194216.2|194066.2|311
1672293600000|2022-12-29 06:00:00|194220.6|194070.6|194228.1|194078.1|194255.6|194105.6|194218.7|194068.7|455
1672293900000|2022-12-29 06:05:00|194230.5|194080.5|194224|194074|194251.3|194101.3|194216.8|194066.8|446
1672294200000|2022-12-29 06:10:00|194224.1|194074.1|194211|194061|194234|194084|194197.2|194047.2|527
1672294500000|2022-12-29 06:15:00|194220.3|194070.3|194220.4|194070.4|194262|194073.1|194209.5|194005|373
1672294800000|2022-12-29 06:20:00|194219.8|194069.8|194241|194091|194241|194091|194211.3|194061.3|235
1672295100000|2022-12-29 06:25:00|194241.1|194091.1|194219.3|194069.3|194247.2|194097.2|194209.2|194059.2|223
1672295400000|2022-12-29 06:30:00|194220.5|194070.5|194217.5|194067.5|194221.4|194071.4|194212.8|194062.8|172
1672295700000|2022-12-29 06:35:00|194218.4|194068.4|194241.6|194091.6|194247.9|194097.9|194217.9|194067.9|322
1672296000000|2022-12-29 06:40:00|194241.9|194091.9|194239.2|194089.2|194252.6|194141.9|194184.6|194086.7|204
1672296300000|2022-12-29 06:45:00|194237.7|194087.7|194234.4|194084.4|194248.9|194098.9|194222.8|194072.8|186
1672296600000|2022-12-29 06:50:00|194233.9|194083.9|194235.1|194085.1|194243.3|194093.3|194229|194079|183
1672296900000|2022-12-29 06:55:00|194235.3|194085.3|194218.6|194068.6|194240.4|194090.4|194209.4|194059.4|548
1672297200000|2022-12-29 07:00:00|194217.9|194067.9|194239|194089|194245.4|194095.4|194197.2|194047.2|551
1672297500000|2022-12-29 07:05:00|194235.2|194085.2|194214.1|194064.1|194246.5|194096.5|194197.9|194047.9|421
1672297800000|2022-12-29 07:10:00|194213.7|194063.7|194237.1|194087.1|194248.5|194098.5|194212.4|194062.4|443
1672298100000|2022-12-29 07:15:00|194237|194087|194239.2|194089.2|194245.3|194095.3|194222.7|194072.7|383
1672298400000|2022-12-29 07:20:00|194239.1|194089.1|194236.8|194086.8|194244|194094|194235.9|194085.9|377
1672298700000|2022-12-29 07:25:00|194236.4|194086.4|194240.4|194090.4|194246.2|194096.2|194232.9|194082.9|388
1672299000000|2022-12-29 07:30:00|194240|194090|194160.3|194010.3|194244.1|194094.1|194156.7|194006.7|398
1672299300000|2022-12-29 07:35:00|194159.9|194009.9|194089.2|193939.2|194163.1|194013.1|194084.4|193934.4|760
1672299600000|2022-12-29 07:40:00|194088.9|193938.9|194199.8|194049.8|194213.5|194063.5|194087.6|193937.6|569
1672299900000|2022-12-29 07:45:00|194199.4|194049.4|194099.8|193949.8|194202.7|194052.7|194083.8|193933.8|614
1672300200000|2022-12-29 07:50:00|194099.9|193949.9|194138.1|193988.1|194151.5|194001.5|194099.8|193949.8|499
1672300500000|2022-12-29 07:55:00|194138.2|193988.2|194124|193974|194170.3|194020.3|194122.3|193972.3|460
1672300800000|2022-12-29 08:00:00|194123.8|193973.8|194139|193989|194144.6|193994.6|194103|193953|748
1672301100000|2022-12-29 08:05:00|194139.3|193989.3|194100.6|193950.6|194173|194023|194086.4|193936.4|670
1672301400000|2022-12-29 08:10:00|194100.2|193950.2|194119.2|193969.2|194125.2|193975.2|194074.9|193924.9|789
1672301700000|2022-12-29 08:15:00|194119.3|193969.3|194120.1|193970.1|194129.8|193979.8|194113|193963|651
1672302000000|2022-12-29 08:20:00|194120.3|193970.3|194190.8|194040.8|194200.5|194050.5|194116.7|193966.7|704
1672302300000|2022-12-29 08:25:00|194195.3|194045.3|194143.4|193993.4|194206|194056|194113.1|193963.1|594
1672302600000|2022-12-29 08:30:00|194149.2|193999.2|194087.6|193937.6|194153.1|194003.1|194078.6|193928.6|563
1672302900000|2022-12-29 08:35:00|194087.1|193937.1|194095.1|193945.1|194183.5|194033.5|194083.5|193933.5|489
1672303200000|2022-12-29 08:40:00|194094.6|193944.6|194088.9|193938.9|194103|193953|194059.3|193909.3|524
1672303500000|2022-12-29 08:45:00|194088.8|193938.8|194123.6|193973.6|194135.2|193985.2|194085.6|193935.6|669
1672303800000|2022-12-29 08:50:00|194123.4|193973.4|194048.4|193898.4|194132.1|193982.1|194046.1|193896.1|642
1672304100000|2022-12-29 08:55:00|194049.4|193899.4|194135.8|193985.8|194141.6|193991.6|194047.2|193897.2|552
1672304400000|2022-12-29 09:00:00|194135.4|193985.4|194020|193870|194136.9|193986.9|194011.6|193861.6|441
1672304700000|2022-12-29 09:05:00|194020.1|193870.1|193989.4|193839.4|194022.4|193872.4|193975.8|193825.8|384
1672305000000|2022-12-29 09:10:00|193988.9|193838.9|194028.1|193878.1|194030.9|193880.9|193985.8|193835.8|511
1672305300000|2022-12-29 09:15:00|194027.9|193877.9|194016.9|193866.9|194053.1|193903.1|194012.1|193862.1|489
1672305600000|2022-12-29 09:20:00|194016.2|193866.2|193982.8|193832.8|194018.9|193868.9|193969.1|193819.1|381
1672305900000|2022-12-29 09:25:00|193982.3|193832.3|193943.7|193793.7|193983.4|193833.4|193937.2|193787.2|612
1672306200000|2022-12-29 09:30:00|193940.6|193790.6|193914.3|193764.3|193946.6|193796.6|193908.2|193758.2|437
1672306500000|2022-12-29 09:35:00|193914.2|193764.2|193909.8|193759.8|193918.8|193768.8|193902.1|193752.1|173
1672306800000|2022-12-29 09:40:00|193908.7|193758.7|193955.2|193805.2|193956.1|193806.1|193908.7|193758.7|303
1672307100000|2022-12-29 09:45:00|193953.9|193803.9|193943.1|193793.1|193956.2|193806.2|193939.3|193789.3|318
1672307400000|2022-12-29 09:50:00|193942.5|193792.5|193913.2|193763.2|193947.3|193797.3|193906.2|193756.2|304
1672307700000|2022-12-29 09:55:00|193909.8|193759.8|193955.6|193805.6|193961.6|193857.8|193868.5|193759.8|424
1672308000000|2022-12-29 10:00:00|193955.8|193805.8|193987.7|193837.7|194003.2|193907.7|193952.9|193805.8|404
1672308300000|2022-12-29 10:05:00|193987.8|193837.8|193988.7|193838.7|194000.7|193896.4|193946.4|193836.9|296
1672308600000|2022-12-29 10:10:00|193989.3|193839.3|193951.9|193801.9|193994.9|193844.9|193947.6|193797.6|513
1672308900000|2022-12-29 10:15:00|193952|193802|193958.7|193808.7|193961.7|193811.7|193946|193796|505
1672309200000|2022-12-29 10:20:00|193958.8|193808.8|193986.2|193836.2|193987.2|193837.2|193949.5|193799.5|419
1672309500000|2022-12-29 10:25:00|193986.4|193836.4|193947.6|193797.6|193990|193840|193945.2|193795.2|364
1672309800000|2022-12-29 10:30:00|193947.3|193797.3|193950.5|193800.5|193977.4|193827.4|193944.3|193794.3|385
1672310100000|2022-12-29 10:35:00|193951.2|193801.2|193949.4|193799.4|193965.1|193815.1|193946|193796|291
1672310400000|2022-12-29 10:40:00|193949.3|193799.3|193955.2|193805.2|193960.9|193810.9|193945.6|193795.6|258
1672310700000|2022-12-29 10:45:00|193955.6|193805.6|193947.3|193797.3|193959.6|193809.6|193942.3|193792.3|338
1672311000000|2022-12-29 10:50:00|193947.6|193797.6|193952.6|193802.6|193962.4|193812.4|193943.1|193793.1|272
1672311300000|2022-12-29 10:55:00|193953|193803|193924.3|193774.3|193967.5|193817.5|193914.3|193764.3|434
1672311600000|2022-12-29 11:00:00|193924.2|193774.2|193924.2|193774.2|193926.5|193776.5|193913.6|193763.6|371
1672311900000|2022-12-29 11:05:00|193927.6|193777.6|193918.8|193768.8|193929.1|193779.1|193918.1|193768.1|192
1672312200000|2022-12-29 11:10:00|193921.4|193771.4|193956.9|193806.9|193963.9|193813.9|193917|193767|359
1672312500000|2022-12-29 11:15:00|193957.1|193807.1|193909.8|193759.8|193958.2|193808.2|193906.8|193756.8|505
1672312800000|2022-12-29 11:20:00|193909.6|193759.6|193918.2|193768.2|193923.4|193773.4|193909.5|193759.5|181
1672313100000|2022-12-29 11:25:00|193913.6|193763.6|193915.5|193765.5|193921.1|193819.6|193867.4|193761.8|69
1672313400000|2022-12-29 11:30:00|193918.5|193768.5|193915.4|193765.4|193920.1|193770.1|193913.1|193763.1|140
1672313700000|2022-12-29 11:35:00|193915.5|193765.5|193915.6|193765.6|193918.4|193822.8|193859.6|193758.4|79
1672314000000|2022-12-29 11:40:00|193915.5|193765.5|193911.5|193761.5|193919.2|193769.2|193905.3|193755.3|132
1672314300000|2022-12-29 11:45:00|193912|193762|193920|193770|193954.9|193818.9|193866.6|193760.5|210
1672314600000|2022-12-29 11:50:00|193919.5|193769.5|193919.3|193769.3|193924.7|193774.7|193914|193764|138
1672314900000|2022-12-29 11:55:00|193919.4|193769.4|193920.6|193770.6|193937.7|193787.7|193916.3|193766.3|196
1672315200000|2022-12-29 12:00:00|193921.2|193771.2|193913.9|193763.9|193945.9|193795.9|193913.6|193763.6|235
1672315500000|2022-12-29 12:05:00|193915.6|193765.6|193956|193806|193956.9|193816.2|193865|193762.3|148
1672315800000|2022-12-29 12:10:00|193956.8|193806.8|193987.9|193837.9|193995.6|193892.9|193942.9|193802.8|240
1672316100000|2022-12-29 12:15:00|193988.3|193838.3|194001.3|193851.3|194004.8|193903.5|193953.5|193838.3|441
1672316400000|2022-12-29 12:20:00|194001.7|193851.7|194050.1|193900.1|194066.2|193949|193998.8|193849.2|438
1672316700000|2022-12-29 12:25:00|194044.4|193894.4|194037.2|193887.2|194052.9|193948|193996.8|193887.2|232
1672317000000|2022-12-29 12:30:00|194036.9|193886.9|193937.3|193787.3|194038.7|193901.3|193875.1|193774.6|390
1672317300000|2022-12-29 12:35:00|193933.7|193783.7|193969.1|193819.1|193973|193869.5|193874.2|193778.5|240
1672317600000|2022-12-29 12:40:00|193969.5|193819.5|193963|193813|193975.3|193869.4|193913.4|193810.8|392
1672317900000|2022-12-29 12:45:00|193962.6|193812.6|193963|193813|193981.7|193873|193910|193810.4|375
1672318200000|2022-12-29 12:50:00|193963.2|193813.2|193962.8|193812.8|193974.3|193870.6|193914.3|193805.5|574
1672318500000|2022-12-29 12:55:00|193961.8|193811.8|193932|193782|193965.9|193856.4|193870.3|193773.7|358
1672318800000|2022-12-29 13:00:00|193932.5|193782.5|193925.3|193775.3|193937.6|193829.6|193873.8|193772.6|268
1672319100000|2022-12-29 13:05:00|193927.7|193777.7|193924.7|193774.7|193934.1|193835.3|193873.9|193769.8|232
1672319400000|2022-12-29 13:10:00|193925.5|193775.5|194005.4|193855.4|194007.2|193907.2|193879.5|193773.3|451
1672319700000|2022-12-29 13:15:00|194005.2|193855.2|193946.9|193796.9|194005.4|193900.1|193899.5|193778.5|346
1672320000000|2022-12-29 13:20:00|193947.2|193797.2|193970.6|193820.6|193977.2|193873.5|193918|193797.2|533
1672320300000|2022-12-29 13:25:00|193968.3|193818.3|193961.5|193811.5|193978.6|193868.6|193917.7|193781.7|610
1672320600000|2022-12-29 13:30:00|193957.2|193807.2|193966.5|193816.5|193970.8|193820.8|193929.8|193779.8|517
1672320900000|2022-12-29 13:35:00|193963.2|193813.2|193779.7|193629.7|193963.2|193824.8|193726.8|193628.4|546
1672321200000|2022-12-29 13:40:00|193780.2|193630.2|193626.7|193476.7|193786.2|193685.3|193578.6|193476.1|551
1672321500000|2022-12-29 13:45:00|193626.5|193476.5|193628.1|193478.1|193640.1|193536.2|193539|193433.8|631
1672321800000|2022-12-29 13:50:00|193627.8|193477.8|193602.6|193452.6|193640.4|193516.8|193545|193440.8|733
1672322100000|2022-12-29 13:55:00|193603.1|193453.1|193613.7|193463.7|193635.6|193512.6|193505.6|193390.9|633
1672322400000|2022-12-29 14:00:00|193609.6|193459.6|193554.3|193404.3|193636.9|193505.9|193499.6|193394.5|604
1672322700000|2022-12-29 14:05:00|193554.2|193404.2|193564.5|193414.5|193573.4|193454.6|193500.7|193400.8|448
1672323000000|2022-12-29 14:10:00|193566.7|193416.7|193556.2|193406.2|193607.3|193458.8|193499.7|193399.5|449
1672323300000|2022-12-29 14:15:00|193556.7|193406.7|193411.4|193261.4|193569.4|193419.4|193359.1|193252.5|713
1672323600000|2022-12-29 14:20:00|193411.7|193261.7|193374.1|193224.1|193448.7|193298.7|193305.1|193176.9|739
1672323900000|2022-12-29 14:25:00|193375.4|193225.4|193402.1|193352.1|193425.4|193353|193325|193216.6|585
1672324200000|2022-12-29 14:30:00|193402|193352|193526.5|193376.5|193533.2|193397.4|193362.8|193253|670
1672324500000|2022-12-29 14:35:00|193527.4|193377.4|193411.4|193261.4|193536.2|193400.9|193285.2|193183.7|793
1672324800000|2022-12-29 14:40:00|193411.1|193261.1|193479.9|193329.9|193489.3|193339.3|193367.2|193256.8|526
1672325100000|2022-12-29 14:45:00|193479.8|193329.8|193504.3|193354.3|193514.9|193390.6|193397.7|193295.9|664
1672325400000|2022-12-29 14:50:00|193503.2|193353.2|193546.7|193396.7|193566.2|193455.2|193441|193329.4|640
1672325700000|2022-12-29 14:55:00|193547.8|193397.8|193626.5|193476.5|193663.8|193569.1|193499.4|193392.9|654
1672326000000|2022-12-29 15:00:00|193627.3|193477.3|193756.6|193606.6|193767.7|193666.6|193624.6|193474.6|715
1672326300000|2022-12-29 15:05:00|193757|193607|193676.8|193526.8|193766.4|193657.7|193594.8|193487.5|733
1672326600000|2022-12-29 15:10:00|193676.9|193526.9|193566.4|193416.4|193681.5|193531.5|193515.2|193409.7|657
1672326900000|2022-12-29 15:15:00|193566.8|193416.8|193560.2|193410.2|193596.6|193485.4|193502.9|193369.4|642
1672327200000|2022-12-29 15:20:00|193560.3|193410.3|193624.7|193474.7|193639.8|193522.5|193546.5|193396.5|667
1672327500000|2022-12-29 15:25:00|193625.3|193475.3|193718.7|193568.7|193725.9|193585.8|193623.5|193473.5|609
1672327800000|2022-12-29 15:30:00|193718.4|193568.4|193826|193676|193829.6|193690.4|193692.5|193558.8|737
1672328100000|2022-12-29 15:35:00|193826.6|193676.6|193865|193715|193871.8|193805.1|193777.4|193662.7|668
1672328400000|2022-12-29 15:40:00|193865.3|193715.3|193706.5|193556.5|193935|193785|193655.9|193507.8|757
1672328700000|2022-12-29 15:45:00|193706.6|193556.6|193783.8|193633.8|193793.3|193684|193696.2|193556.6|746
1672329000000|2022-12-29 15:50:00|193784.3|193634.3|193632.2|193482.2|193786.7|193643.7|193580.5|193475.6|746
1672329300000|2022-12-29 15:55:00|193632.9|193482.9|193308.5|193158.5|193636.1|193486.1|193221.8|193124.2|917
1672329600000|2022-12-29 16:00:00|193307.8|193157.8|193181.9|193031.9|193331.7|193207.2|193077.6|192985.8|919
1672329900000|2022-12-29 16:05:00|193181|193031|193254.3|193104.3|193278.1|193148.7|193064.8|192946|782
1672330200000|2022-12-29 16:10:00|193254.2|193104.2|193382.6|193232.6|193386.9|193236.9|193226.5|193076.5|649
1672330500000|2022-12-29 16:15:00|193382.8|193232.8|193258.4|193108.4|193383.5|193233.5|193204.5|193054.5|714
1672330800000|2022-12-29 16:20:00|193258.8|193108.8|193388.9|193238.9|193393.6|193243.6|193189.4|193039.4|648
1672331100000|2022-12-29 16:25:00|193412.9|193262.9|193487.7|193337.7|193494.7|193387.4|193406.9|193258.3|412
1672331400000|2022-12-29 16:30:00|193484.6|193334.6|193292|193142|193487.5|193382.7|193291.8|193141.8|670
1672331700000|2022-12-29 16:35:00|193292.2|193142.2|193371.4|193221.4|193377.2|193227.2|193287.4|193137.4|619
1672332000000|2022-12-29 16:40:00|193371.2|193221.2|193486.8|193336.8|193500.4|193350.4|193368.9|193218.9|473
1672332300000|2022-12-29 16:45:00|193486.5|193336.5|193517.4|193367.4|193533.6|193383.6|193484.6|193334.6|647
1672332600000|2022-12-29 16:50:00|193517.1|193367.1|193558.4|193408.4|193602.6|193452.6|193514.4|193364.4|753
1672332900000|2022-12-29 16:55:00|193558.1|193408.1|193709.8|193559.8|193722|193572|193552.3|193402.3|711
1672333200000|2022-12-29 17:00:00|193696.1|193546.1|193799.6|193649.6|193799.8|193649.8|193674.7|193524.7|741
1672333500000|2022-12-29 17:05:00|193798.5|193648.5|193751.7|193601.7|193834.3|193684.3|193744.1|193594.1|605
1672333800000|2022-12-29 17:10:00|193752.1|193602.1|193758.4|193608.4|193862.7|193712.7|193751|193601|619
1672334100000|2022-12-29 17:15:00|193759.2|193609.2|193755.6|193605.6|193835.8|193685.8|193713.2|193601.5|517
1672334400000|2022-12-29 17:20:00|193774.4|193624.4|193824.8|193674.8|193832|193682|193726.8|193576.8|694
1672334700000|2022-12-29 17:25:00|193825.3|193675.3|194061.5|193911.5|194223.6|194073.6|193825|193675|735
1672335000000|2022-12-29 17:30:00|194061.6|193911.6|194055.2|193905.2|194114.4|193984.5|194034.5|193885.3|747
1672335300000|2022-12-29 17:35:00|194055.1|193905.1|194041.8|193891.8|194087.4|193937.4|193983.4|193833.4|608
1672335600000|2022-12-29 17:40:00|194040.7|193890.7|193938.2|193788.2|194067.9|193917.9|193891.7|193741.7|657
1672335900000|2022-12-29 17:45:00|193938.4|193788.4|193900.6|193750.6|193948.7|193798.7|193866.2|193716.2|583
1672336200000|2022-12-29 17:50:00|193901.3|193751.3|193940.4|193790.4|193951.9|193801.9|193842.5|193692.5|716
1672336500000|2022-12-29 17:55:00|193941.5|193791.5|193947.8|193797.8|193963.2|193813.2|193910.8|193760.8|678
1672336800000|2022-12-29 18:00:00|193946.7|193796.7|194061.5|193911.5|194068.9|193918.9|193940.4|193790.4|699
1672337100000|2022-12-29 18:05:00|194061.3|193911.3|194065.7|193915.7|194074.9|193967.9|194017.9|193906.8|697
1672337400000|2022-12-29 18:10:00|194066.6|193916.6|194139.9|193989.9|194170.2|194020.2|194060|193910|575
1672337700000|2022-12-29 18:15:00|194139.7|193989.7|194254.5|194104.5|194260|194110|194130.9|193980.9|528
1672338000000|2022-12-29 18:20:00|194254.7|194104.7|194399.7|194249.7|194410.3|194260.3|194254.7|194104.7|557
1672338300000|2022-12-29 18:25:00|194400.6|194250.6|194473.3|194323.3|194475.9|194325.9|194400.1|194250.1|546
1672338600000|2022-12-29 18:30:00|194472.8|194322.8|194506.4|194356.4|194600.4|194488.3|194471.7|194321.7|601
1672338900000|2022-12-29 18:35:00|194502.7|194352.7|194435.4|194285.4|194521|194371|194420.5|194270.5|398
1672339200000|2022-12-29 18:40:00|194435.1|194285.1|194513.1|194363.1|194515.6|194412.8|194388|194277.6|395
1672339500000|2022-12-29 18:45:00|194513.3|194363.3|194676.7|194526.7|194681.8|194531.8|194507.3|194357.3|667
1672339800000|2022-12-29 18:50:00|194676.6|194526.6|194745.6|194595.6|194754.1|194610.7|194619|194508.4|640
1672340100000|2022-12-29 18:55:00|194745.4|194595.4|194587.9|194437.9|194760.1|194610.1|194469|194319|578
1672340400000|2022-12-29 19:00:00|194587.6|194437.6|194658.5|194508.5|194662.9|194512.9|194512.8|194362.8|591
1672340700000|2022-12-29 19:05:00|194658.6|194508.6|194546.6|194396.6|194671.4|194521.4|194508.6|194358.6|563
1672341000000|2022-12-29 19:10:00|194546.5|194396.5|194434|194284|194547.1|194397.1|194420.8|194270.8|516
1672341300000|2022-12-29 19:15:00|194433.3|194283.3|194360.4|194210.4|194437.4|194287.4|194351.1|194201.1|729
1672341600000|2022-12-29 19:20:00|194359.5|194209.5|194428.3|194278.3|194459.3|194330.4|194353.3|194203.3|514
1672341900000|2022-12-29 19:25:00|194428.2|194278.2|194430.7|194280.7|194436.5|194286.5|194419.9|194269.9|483
1672342200000|2022-12-29 19:30:00|194430.8|194280.8|194396.6|194246.6|194435.8|194285.8|194303.9|194153.9|626
1672342500000|2022-12-29 19:35:00|194419.3|194269.3|194411|194261|194460.1|194310.1|194389.9|194239.9|565
1672342800000|2022-12-29 19:40:00|194410.8|194260.8|194435.2|194285.2|194495.9|194345.9|194391.4|194241.4|539
1672343100000|2022-12-29 19:45:00|194436.8|194286.8|194247.4|194097.4|194437.7|194287.7|194241.3|194091.3|577
1672343400000|2022-12-29 19:50:00|194247|194097|194238.7|194088.7|194345.6|194195.6|194153.4|194003.4|577
1672343700000|2022-12-29 19:55:00|194237|194087|193928.7|193778.7|194245.4|194135.1|193921.4|193771.4|694
1672344000000|2022-12-29 20:00:00|193926.7|193776.7|194164.1|194014.1|194191.2|194041.2|193900.1|193750.1|669
1672344300000|2022-12-29 20:05:00|194164|194014|194240.5|194090.5|194274.3|194124.3|194161|194011|563
1672344600000|2022-12-29 20:10:00|194240.6|194090.6|194215.2|194065.2|194255.1|194105.1|194208|194058|618
1672344900000|2022-12-29 20:15:00|194215.4|194065.4|194257.3|194107.3|194277.8|194127.8|194203.5|194053.5|739
1672345200000|2022-12-29 20:20:00|194254.8|194104.8|194379.7|194229.7|194390|194240|194161.2|194011.2|615
1672345500000|2022-12-29 20:25:00|194377.5|194227.5|194452.8|194302.8|194465|194315|194323.2|194173.2|657
1672345800000|2022-12-29 20:30:00|194453.9|194303.9|194487.5|194337.5|194487.6|194337.6|194392.2|194242.2|551
1672346100000|2022-12-29 20:35:00|194487.8|194337.8|194485.3|194335.3|194500|194350|194389.9|194239.9|520
1672346400000|2022-12-29 20:40:00|194485.1|194335.1|194667.4|194517.4|194671.9|194527.3|194458.5|194308.5|580
1672346700000|2022-12-29 20:45:00|194667.5|194517.5|194762.1|194612.1|194765.2|194615.2|194614.7|194495.9|542
1672347000000|2022-12-29 20:50:00|194762.2|194612.2|194660|194510|194765.7|194657|194604.8|194502.6|530
1672347300000|2022-12-29 20:55:00|194659.5|194509.5|194720.2|194570.2|194808.3|194700.9|194570.3|194452.2|664
1672347600000|2022-12-29 21:00:00|194724.7|194574.7|194614.9|194464.9|194801.8|194651.8|194609.8|194459.8|601
1672347900000|2022-12-29 21:05:00|194615|194465|194734|194584|194739.8|194589.8|194591.3|194441.3|370
1672348200000|2022-12-29 21:10:00|194741.8|194591.8|194658.6|194508.6|194746.9|194596.9|194645.4|194495.4|428
1672348500000|2022-12-29 21:15:00|194658.9|194508.9|194656|194506|194691.9|194541.9|194649.8|194499.8|391
1672348800000|2022-12-29 21:20:00|194660.4|194510.4|194653.7|194503.7|194663.4|194513.4|194647.1|194497.1|233
1672349100000|2022-12-29 21:25:00|194650.1|194500.1|194655.5|194505.5|194672.3|194522.3|194639.3|194489.3|206
1672349400000|2022-12-29 21:30:00|194656.1|194506.1|194611.2|194461.2|194659.3|194509.3|194603.5|194453.5|270
1672349700000|2022-12-29 21:35:00|194611|194461|194603.6|194453.6|194616|194466|194603.2|194453.2|165
1672350000000|2022-12-29 21:40:00|194605.6|194455.6|194671.5|194521.5|194675.1|194525.1|194605.6|194455.6|292
1672350300000|2022-12-29 21:45:00|194671.9|194521.9|194691.7|194541.7|194693.7|194543.7|194671.9|194521.9|206
1672350600000|2022-12-29 21:50:00|194691.9|194541.9|194659.5|194509.5|194694.7|194591.8|194641.8|194508.7|175
1672350900000|2022-12-29 21:55:00|194651.4|194501.4|194805.5|194495.5|194808|194578.5|194651.4|194372.4|654
1672351200000|2022-12-29 22:00:00|194805.6|194495.6|194737.2|194427.2|194805.6|194495.6|194688.3|194378.3|51
1672351500000|2022-12-29 22:05:00|194735.3|194425.3|194737.5|194427.5|194738.8|194428.8|194728.3|194418.3|24
1672351800000|2022-12-29 22:10:00|194735.6|194425.6|194728.5|194418.5|194753.8|194443.8|194726.5|194416.5|33
1672352100000|2022-12-29 22:15:00|194728.7|194418.7|194737.7|194427.7|194739|194429|194728.7|194418.7|93
1672352400000|2022-12-29 22:20:00|194735.4|194425.4|194737.1|194427.1|194749.7|194439.7|194730.5|194420.5|32
1672352700000|2022-12-29 22:25:00|194734.6|194424.6|194737.1|194427.1|194749.9|194439.9|194727.3|194417.3|60
1672353000000|2022-12-29 22:30:00|194734.6|194424.6|194840|194530|194841.2|194531.2|194726.8|194416.8|215
1672353300000|2022-12-29 22:35:00|194838.9|194528.9|194834.5|194524.5|194843.6|194533.6|194832.3|194522.3|44
1672353600000|2022-12-29 22:40:00|194833.6|194523.6|194827.4|194517.4|194839.5|194529.5|194819.5|194509.5|93
1672353900000|2022-12-29 22:45:00|194827.9|194517.9|194834.9|194524.9|194837|194527|194814.2|194504.2|105
1672354200000|2022-12-29 22:50:00|194817.6|194507.6|194827.4|194517.4|194838.6|194528.6|194808.4|194498.4|102
1672354500000|2022-12-29 22:55:00|194824.8|194514.8|194824|194514|194846.1|194536.1|194816.8|194506.8|57
1672354800000|2022-12-29 23:00:00|194835.4|194525.4|194549.3|194399.3|194912|194602|194533.8|194251.9|392
1672355100000|2022-12-29 23:05:00|194544.4|194394.4|194560.1|194410.1|194597.9|194410.9|194539.1|194335.9|169
1672355400000|2022-12-29 23:10:00|194559.8|194409.8|194640.6|194490.6|194707.9|194491.1|194557.2|194341.6|293
1672355700000|2022-12-29 23:15:00|194641.1|194491.1|194689.7|194539.7|194694.1|194544.1|194632.3|194482.3|253
1672356000000|2022-12-29 23:20:00|194689.4|194539.4|194763.2|194613.2|194763.5|194613.5|194689.3|194539.3|214
1672356300000|2022-12-29 23:25:00|194765.1|194615.1|194787.7|194637.7|194803.4|194653.4|194753.6|194603.6|254
1672356600000|2022-12-29 23:30:00|194787.8|194637.8|194817.7|194667.7|194822.2|194672.2|194784.2|194634.2|214
1672356900000|2022-12-29 23:35:00|194817|194667|194822.5|194672.5|194829.7|194679.7|194813|194663|188
1672357200000|2022-12-29 23:40:00|194824.5|194674.5|194861.1|194711.1|194884|194713.3|194823|194629.9|230
1672357500000|2022-12-29 23:45:00|194860.5|194710.5|194865.1|194715.1|194871.1|194721.1|194859|194709|147
1672357800000|2022-12-29 23:50:00|194865|194715|194799.8|194649.8|194871.2|194721.2|194799.8|194649.8|186
1672358100000|2022-12-29 23:55:00|194798.9|194648.9|194804.4|194654.4|194808.3|194658.3|194795|194645|149
1672358400000|2022-12-30 00:00:00|194805|194655|194799.8|194649.8|194806.2|194656.2|194790|194640|208
1672358700000|2022-12-30 00:05:00|194802.6|194652.6|194807|194657|194813.6|194663.6|194797.5|194647.5|208
1672359000000|2022-12-30 00:10:00|194807.2|194657.2|194823.3|194673.3|194826.7|194676.7|194795.8|194645.8|251
1672359300000|2022-12-30 00:15:00|194823.2|194673.2|194838.2|194688.2|194838.2|194688.2|194822.6|194672.6|116
1672359600000|2022-12-30 00:20:00|194836|194686|194836|194686|194840.7|194690.7|194827.6|194677.6|86
1672359900000|2022-12-30 00:25:00|194837.4|194687.4|194837.3|194687.3|194844.8|194694.8|194827.4|194677.4|94
1672360200000|2022-12-30 00:30:00|194837.4|194687.4|194834.3|194684.3|194886.7|194736.7|194832|194682|262
1672360500000|2022-12-30 00:35:00|194845.5|194695.5|194842.3|194692.3|194846.4|194696.4|194825.1|194675.1|207
1672360800000|2022-12-30 00:40:00|194842.2|194692.2|194954.2|194804.2|194961.9|194811.9|194828.5|194678.5|219
1672361100000|2022-12-30 00:45:00|194953.1|194803.1|195025.8|194875.8|195049.9|194899.9|194942.7|194792.7|190
1672361400000|2022-12-30 00:50:00|195025.3|194875.3|195017.9|194867.9|195042.3|194892.3|194998.5|194848.5|405
1672361700000|2022-12-30 00:55:00|195018.4|194868.4|194998.8|194848.8|195025.1|194875.1|194997|194847|180
1672362000000|2022-12-30 01:00:00|194998.9|194848.9|195011|194861|195041.4|194891.4|194998.9|194848.9|363
1672362300000|2022-12-30 01:05:00|195041.3|194891.3|195095.8|194945.8|195102.2|194952.2|195007|194857|239
1672362600000|2022-12-30 01:10:00|195095.6|194945.6|195097.5|194947.5|195101.3|194951.3|195084.6|194934.6|211
1672362900000|2022-12-30 01:15:00|195097.4|194947.4|195086.2|194936.2|195132.9|194982.9|195054.7|194904.7|330
1672363200000|2022-12-30 01:20:00|195086.9|194936.9|195123.7|194973.7|195128.2|194978.2|195086.9|194936.9|124
1672363500000|2022-12-30 01:25:00|195123.9|194973.9|195121.9|194971.9|195131.7|194981.7|195120.9|194970.9|156
1672363800000|2022-12-30 01:30:00|195125.2|194975.2|195124.5|194974.5|195131.1|194981.1|195120.6|194970.6|216
1672364100000|2022-12-30 01:35:00|195125.1|194975.1|195123.8|194973.8|195129.4|194979.4|195118.3|194968.3|233
1672364400000|2022-12-30 01:40:00|195123.6|194973.6|195138.1|194988.1|195152.1|195002.1|195118|194968|293
1672364700000|2022-12-30 01:45:00|195137.9|194987.9|195134.3|194984.3|195143.9|194993.9|195131|194981|108
1672365000000|2022-12-30 01:50:00|195134.4|194984.4|195142.1|194992.1|195146.3|194996.3|195134.4|194984.4|102
1672365300000|2022-12-30 01:55:00|195141.9|194991.9|195143.2|194993.2|195146.4|194996.4|195136.5|194986.5|124
1672365600000|2022-12-30 02:00:00|195144|194994|195167|195017|195174.2|195024.2|195143.7|194993.7|208
1672365900000|2022-12-30 02:05:00|195167.2|195017.2|195164.5|195014.5|195168.5|195018.5|195160.2|195010.2|179
1672366200000|2022-12-30 02:10:00|195164.6|195014.6|195124.7|194974.7|195166.2|195016.2|195122.6|194972.6|212
1672366500000|2022-12-30 02:15:00|195124.9|194974.9|195125.3|194975.3|195142.6|194992.6|195112.9|194962.9|203
1672366800000|2022-12-30 02:20:00|195121.7|194971.7|195129.6|194979.6|195145.8|194995.8|195115.7|194965.7|197
1672367100000|2022-12-30 02:25:00|195129.8|194979.8|195128.1|194978.1|195130.6|194980.6|195123.5|194973.5|159
1672367400000|2022-12-30 02:30:00|195127.4|194977.4|195133.2|194983.2|195133.8|194983.8|195126.2|194976.2|207
1672367700000|2022-12-30 02:35:00|195132.3|194982.3|195159.1|195009.1|195168.5|195018.5|195127.4|194977.4|199
1672368000000|2022-12-30 02:40:00|195155.5|195005.5|195130.2|194980.2|195162.1|195012.1|195126.1|194976.1|162
1672368300000|2022-12-30 02:45:00|195130.4|194980.4|195094.7|194944.7|195139.8|194989.8|195083.3|194933.3|171
1672368600000|2022-12-30 02:50:00|195094.2|194944.2|195091.5|194941.5|195121.3|194971.3|195087.9|194937.9|115
1672368900000|2022-12-30 02:55:00|195093.3|194943.3|195005.9|194855.9|195112.1|194962.1|195003.2|194853.2|242
1672369200000|2022-12-30 03:00:00|195006.4|194856.4|194975.8|194825.8|195007.3|194857.3|194971.6|194821.6|214
1672369500000|2022-12-30 03:05:00|194975.2|194825.2|194942.5|194792.5|194983.1|194833.1|194936.8|194786.8|264
1672369800000|2022-12-30 03:10:00|194942.2|194792.2|194937.8|194787.8|194945.8|194795.8|194929.3|194779.3|220
1672370100000|2022-12-30 03:15:00|194936.7|194786.7|194936.6|194786.6|194945.2|194795.2|194917.5|194767.5|224
1672370400000|2022-12-30 03:20:00|194935.6|194785.6|194938.8|194788.8|194948.3|194798.3|194928.8|194778.8|224
1672370700000|2022-12-30 03:25:00|194939.3|194789.3|194938.7|194788.7|194948.9|194798.9|194929.9|194779.9|159
1672371000000|2022-12-30 03:30:00|194936.5|194786.5|194896.4|194746.4|194944.5|194794.5|194892.8|194742.8|224
1672371300000|2022-12-30 03:35:00|194895.3|194745.3|194898.7|194748.7|194909.6|194759.6|194884.5|194734.5|145
1672371600000|2022-12-30 03:40:00|194901.4|194751.4|194898|194748|194907.7|194757.7|194893.4|194743.4|162
1672371900000|2022-12-30 03:45:00|194896.8|194746.8|194901.2|194751.2|194912|194762|194888.4|194738.4|157
1672372200000|2022-12-30 03:50:00|194897.7|194747.7|194924.7|194774.7|194931.8|194781.8|194890.9|194740.9|233
1672372500000|2022-12-30 03:55:00|194927.4|194777.4|194912.5|194762.5|194927.5|194777.5|194885.7|194735.7|184
1672372800000|2022-12-30 04:00:00|194906.8|194756.8|194855.5|194705.5|194921.6|194771.6|194850.8|194700.8|339
1672373100000|2022-12-30 04:05:00|194855.4|194705.4|194846.3|194696.3|194863.8|194713.8|194841.1|194691.1|263
1672373400000|2022-12-30 04:10:00|194846.1|194696.1|194847.5|194697.5|194864.8|194714.8|194838.3|194688.3|314
1672373700000|2022-12-30 04:15:00|194847.7|194697.7|194735.7|194585.7|194851.4|194701.4|194722.4|194572.4|233
1672374000000|2022-12-30 04:20:00|194737.3|194587.3|194674.8|194524.8|194748.5|194598.5|194647.4|194497.4|308
1672374300000|2022-12-30 04:25:00|194674.7|194524.7|194655.6|194505.6|194685.9|194535.9|194647.3|194497.3|276
1672374600000|2022-12-30 04:30:00|194655.8|194505.8|194621.4|194471.4|194670|194520|194620.1|194470.1|182
1672374900000|2022-12-30 04:35:00|194621.3|194471.3|194472.1|194322.1|194628.7|194478.7|194464.6|194314.6|298
1672375200000|2022-12-30 04:40:00|194472.5|194322.5|194501.4|194351.4|194503.6|194353.6|194432.4|194282.4|306
1672375500000|2022-12-30 04:45:00|194494.7|194344.7|194486.3|194336.3|194511.8|194361.8|194468.5|194318.5|255
1672375800000|2022-12-30 04:50:00|194486|194336|194522|194372|194522|194372|194480|194330|232
1672376100000|2022-12-30 04:55:00|194518.7|194368.7|194517.7|194367.7|194524.5|194374.5|194500.5|194350.5|250
1672376400000|2022-12-30 05:00:00|194517.8|194367.8|194538.7|194388.7|194542.7|194392.7|194510|194360|311
1672376700000|2022-12-30 05:05:00|194538.8|194388.8|194556.1|194406.1|194600.4|194450.4|194521.4|194371.4|258
1672377000000|2022-12-30 05:10:00|194556.7|194406.7|194568.1|194418.1|194575|194425|194546.1|194396.1|252
1672377300000|2022-12-30 05:15:00|194588.2|194438.2|194558.3|194408.3|194588.2|194438.2|194552.7|194402.7|272
1672377600000|2022-12-30 05:20:00|194557.8|194407.8|194594.5|194444.5|194611.1|194461.1|194555.6|194405.6|319
1672377900000|2022-12-30 05:25:00|194594|194444|194645.5|194495.5|194654.4|194504.4|194593|194443|280
1672378200000|2022-12-30 05:30:00|194645.4|194495.4|194648.1|194498.1|194654.5|194504.5|194621.3|194471.3|381
1672378500000|2022-12-30 05:35:00|194648.5|194498.5|194646.6|194496.6|194658.1|194508.1|194633.4|194483.4|317
1672378800000|2022-12-30 05:40:00|194648.1|194498.1|194632|194482|194652.7|194502.7|194624.1|194474.1|458
1672379100000|2022-12-30 05:45:00|194633.3|194483.3|194681.2|194531.2|194690.2|194540.2|194629.5|194479.5|324
1672379400000|2022-12-30 05:50:00|194681.9|194531.9|194684.8|194534.8|194695.3|194545.3|194668.9|194518.9|296
1672379700000|2022-12-30 05:55:00|194684.2|194534.2|194685.9|194535.9|194713.8|194563.8|194662.9|194512.9|408
1672380000000|2022-12-30 06:00:00|194684.3|194534.3|194679.6|194529.6|194701.5|194551.5|194672.6|194522.6|467
1672380300000|2022-12-30 06:05:00|194679.9|194529.9|194693.9|194543.9|194719.8|194569.8|194675.5|194525.5|459
1672380600000|2022-12-30 06:10:00|194694.2|194544.2|194677.4|194527.4|194716.3|194566.3|194673.2|194523.2|436
1672380900000|2022-12-30 06:15:00|194668.5|194518.5|194715.7|194565.7|194727.9|194577.9|194667|194517|603
1672381200000|2022-12-30 06:20:00|194723|194573|194734.9|194584.9|194737.9|194587.9|194709.3|194559.3|725
1672381500000|2022-12-30 06:25:00|194724.3|194574.3|194781.8|194631.8|194784.9|194634.9|194722.8|194572.8|881
1672381800000|2022-12-30 06:30:00|194780.9|194630.9|194798.9|194648.9|194806.3|194656.3|194772.3|194622.3|584
1672382100000|2022-12-30 06:35:00|194801.2|194651.2|194806.1|194656.1|194811.9|194661.9|194791|194641|314
1672382400000|2022-12-30 06:40:00|194802.4|194652.4|194803.1|194653.1|194809.1|194659.1|194791.9|194641.9|126
1672382700000|2022-12-30 06:45:00|194802.9|194652.9|194793.1|194643.1|194814.8|194664.8|194766.8|194616.8|424
1672383000000|2022-12-30 06:50:00|194793|194643|194808.4|194658.4|194822.4|194672.4|194793|194643|587
1672383300000|2022-12-30 06:55:00|194808.6|194658.6|194819|194669|194838.8|194688.8|194799.9|194649.9|676
1672383600000|2022-12-30 07:00:00|194826.4|194676.4|194838.9|194688.9|194889.5|194739.5|194816|194666|499
1672383900000|2022-12-30 07:05:00|194839.1|194689.1|194769.8|194619.8|194839.5|194689.5|194757.6|194607.6|415
1672384200000|2022-12-30 07:10:00|194772.4|194622.4|194687.3|194537.3|194778.1|194628.1|194686.9|194536.9|426
1672384500000|2022-12-30 07:15:00|194683.9|194533.9|194774.7|194624.7|194794.4|194644.4|194680.5|194530.5|603
1672384800000|2022-12-30 07:20:00|194776.4|194626.4|194810.3|194660.3|194824.1|194674.1|194763|194613|503
1672385100000|2022-12-30 07:25:00|194810.4|194660.4|194863.5|194713.5|194874.7|194724.7|194804|194654|656
1672385400000|2022-12-30 07:30:00|194862.6|194712.6|194840.7|194690.7|194879.8|194729.8|194825.6|194675.6|585
1672385700000|2022-12-30 07:35:00|194841|194691|194826.3|194676.3|194848.8|194698.8|194821.6|194671.6|446
1672386000000|2022-12-30 07:40:00|194826|194676|194777.4|194627.4|194833.2|194683.2|194755.3|194605.3|367
1672386300000|2022-12-30 07:45:00|194777.8|194627.8|194898.3|194748.3|194899.4|194749.4|194775.2|194625.2|452
1672386600000|2022-12-30 07:50:00|194898.2|194748.2|194961.6|194811.6|194973.7|194823.7|194875.9|194725.9|513
1672386900000|2022-12-30 07:55:00|194959.5|194809.5|194983.9|194833.9|194987.7|194837.7|194929.6|194779.6|467
1672387200000|2022-12-30 08:00:00|194985.4|194835.4|195017.3|194867.3|195066.2|194916.2|194981.5|194831.5|524
1672387500000|2022-12-30 08:05:00|195017.1|194867.1|195022.1|194872.1|195026|194876|195005.1|194855.1|413
1672387800000|2022-12-30 08:10:00|195022.3|194872.3|195021.7|194871.7|195029.6|194879.6|195011|194861|418
1672388100000|2022-12-30 08:15:00|195021.3|194871.3|195023.9|194873.9|195050.1|194914.4|194962.5|194859.5|402
1672388400000|2022-12-30 08:20:00|195023.8|194873.8|195024.3|194874.3|195051|194947.9|194997.9|194863.7|534
1672388700000|2022-12-30 08:25:00|195024.4|194874.4|195039.3|194889.3|195055|194905|195018.3|194868.3|437
1672389000000|2022-12-30 08:30:00|195040.4|194890.4|195042.2|194892.2|195047.2|194897.2|195034.9|194884.9|415
1672389300000|2022-12-30 08:35:00|195042.8|194892.8|195049.9|194899.9|195051.6|194901.6|195036|194886|416
1672389600000|2022-12-30 08:40:00|195049.8|194899.8|195041.7|194891.7|195053.1|194944.7|194989.9|194886.5|257
1672389900000|2022-12-30 08:45:00|195041.5|194891.5|195120.8|194970.8|195139.2|194994.2|195029.4|194891.5|386
1672390200000|2022-12-30 08:50:00|195119.6|194969.6|195051.1|194901.1|195173.1|195023.1|195048.3|194898.3|319
1672390500000|2022-12-30 08:55:00|195050.9|194900.9|195180.8|195030.8|195206.6|195056.6|194979.9|194858|549
1672390800000|2022-12-30 09:00:00|195180.9|195030.9|195251.5|195101.5|195254.2|195104.2|195136.4|195024.4|406
1672391100000|2022-12-30 09:05:00|195251.7|195101.7|195332.8|195182.8|195344.9|195194.9|195228.3|195078.3|462
1672391400000|2022-12-30 09:10:00|195333.3|195183.3|195337|195187|195376.4|195226.4|195326.8|195176.8|410
1672391700000|2022-12-30 09:15:00|195337.1|195187.1|195329.9|195179.9|195357.9|195207.9|195287.1|195137.1|391
1672392000000|2022-12-30 09:20:00|195330.1|195180.1|195457.3|195307.3|195531.5|195381.5|195325.7|195175.7|602
1672392300000|2022-12-30 09:25:00|195456.1|195306.1|195412.5|195262.5|195484.3|195334.3|195411.5|195261.5|523
1672392600000|2022-12-30 09:30:00|195412.8|195262.8|195292.5|195142.5|195414.3|195264.3|195290.9|195140.9|508
1672392900000|2022-12-30 09:35:00|195292.2|195142.2|195332.1|195182.1|195341.9|195191.9|195290.5|195140.5|489
1672393200000|2022-12-30 09:40:00|195334|195184|195297|195147|195340.4|195190.4|195292.3|195142.3|549
1672393500000|2022-12-30 09:45:00|195297.1|195147.1|195336.7|195186.7|195337.7|195187.7|195284.1|195134.1|491
1672393800000|2022-12-30 09:50:00|195336.6|195186.6|195291.1|195141.1|195339.1|195189.1|195291.1|195141.1|330
1672394100000|2022-12-30 09:55:00|195296|195146|195341.5|195191.5|195379.4|195229.4|195295.7|195145.7|567
1672394400000|2022-12-30 10:00:00|195342.6|195192.6|195425.9|195275.9|195450.7|195300.7|195263.5|195113.5|601
1672394700000|2022-12-30 10:05:00|195425.8|195275.8|195487.1|195337.1|195491.7|195341.7|195421.5|195271.5|582
1672395000000|2022-12-30 10:10:00|195484.2|195334.2|195494.6|195344.6|195510.3|195360.3|195465.3|195315.3|368
1672395300000|2022-12-30 10:15:00|195495.1|195345.1|195415.4|195265.4|195500.4|195392.4|195408.1|195263|484
1672395600000|2022-12-30 10:20:00|195414.9|195264.9|195421|195271|195425.8|195275.8|195398|195248|620
1672395900000|2022-12-30 10:25:00|195421.3|195271.3|195410.1|195260.1|195427.8|195277.8|195390.7|195240.7|463
1672396200000|2022-12-30 10:30:00|195410.5|195260.5|195262.4|195112.4|195422.6|195272.6|195260.9|195110.9|474
1672396500000|2022-12-30 10:35:00|195262.3|195112.3|195227.7|195077.7|195272.5|195122.5|195223.8|195073.8|652
1672396800000|2022-12-30 10:40:00|195227.1|195077.1|195212.4|195062.4|195227.5|195077.5|195161.2|195011.2|582
1672397100000|2022-12-30 10:45:00|195212.5|195062.5|195237|195087|195237.2|195087.2|195184|195034|525
1672397400000|2022-12-30 10:50:00|195238.1|195088.1|195194.3|195044.3|195240.5|195090.5|195181|195031|488
1672397700000|2022-12-30 10:55:00|195194.2|195044.2|195222|195072|195243.4|195093.4|195135|195032.6|348
1672398000000|2022-12-30 11:00:00|195224|195074|195262.6|195112.6|195270.1|195120.1|195219.5|195069.5|399
1672398300000|2022-12-30 11:05:00|195262.9|195112.9|195262.6|195112.6|195265.5|195115.5|195252.3|195102.3|304
1672398600000|2022-12-30 11:10:00|195262.5|195112.5|195341.2|195191.2|195348.1|195198.1|195254.2|195104.2|389
1672398900000|2022-12-30 11:15:00|195340.4|195190.4|195412|195262|195421.4|195271.4|195336.2|195186.2|495
1672399200000|2022-12-30 11:20:00|195412.9|195262.9|195449.2|195299.2|195468.6|195318.6|195402.5|195252.5|454
1672399500000|2022-12-30 11:25:00|195449.1|195299.1|195457.8|195307.8|195467.9|195317.9|195409.1|195259.1|484
1672399800000|2022-12-30 11:30:00|195457.2|195307.2|195625.3|195475.3|195640.1|195490.1|195450.8|195300.8|518
1672400100000|2022-12-30 11:35:00|195627.2|195477.2|195736.4|195586.4|195741.7|195591.7|195621.9|195471.9|503
1672400400000|2022-12-30 11:40:00|195738.1|195588.1|195896.9|195746.9|195896.9|195746.9|195720.9|195570.9|614
1672400700000|2022-12-30 11:45:00|195898.3|195748.3|195871.1|195721.1|195957.6|195807.6|195857.9|195707.9|679
1672401000000|2022-12-30 11:50:00|195871.6|195721.6|195860.5|195710.5|195928.7|195778.7|195810.7|195660.7|769
1672401300000|2022-12-30 11:55:00|195860.1|195710.1|195705.6|195555.6|195860.8|195710.8|195686.9|195536.9|764
1672401600000|2022-12-30 12:00:00|195709|195559|195603.4|195453.4|195741.5|195591.5|195601.9|195451.9|707
1672401900000|2022-12-30 12:05:00|195603.7|195453.7|195565.6|195415.6|195637.1|195487.1|195519.7|195369.7|562
1672402200000|2022-12-30 12:10:00|195565.7|195415.7|195561.8|195411.8|195570.8|195420.8|195559.3|195409.3|425
1672402500000|2022-12-30 12:15:00|195562.1|195412.1|195571.9|195421.9|195572.8|195422.8|195523.7|195373.7|433
1672402800000|2022-12-30 12:20:00|195567.9|195417.9|195681.2|195531.2|195710.9|195560.9|195560.5|195410.5|642
1672403100000|2022-12-30 12:25:00|195681.5|195531.5|195720.3|195570.3|195724.8|195574.8|195679.5|195529.5|542
1672403400000|2022-12-30 12:30:00|195720.2|195570.2|195556.4|195406.4|195722|195572|195552.2|195402.2|694
1672403700000|2022-12-30 12:35:00|195556.6|195406.6|195509.6|195359.6|195648.9|195498.9|195493.1|195343.1|629
1672404000000|2022-12-30 12:40:00|195512.4|195362.4|195459.8|195309.8|195512.4|195362.4|195450.6|195300.6|479
1672404300000|2022-12-30 12:45:00|195460.1|195310.1|195585.4|195435.4|195595.2|195454.7|195428.5|195278.5|641
1672404600000|2022-12-30 12:50:00|195585.7|195435.7|195551.7|195401.7|195589.7|195486.4|195436.6|195286.6|598
1672404900000|2022-12-30 12:55:00|195551.5|195401.5|195700.6|195550.6|195701.1|195551.1|195547.9|195397.9|680
1672405200000|2022-12-30 13:00:00|195702.8|195552.8|195647.6|195497.6|195749|195599|195645.1|195495.1|539
1672405500000|2022-12-30 13:05:00|195647.7|195497.7|195628.6|195578.6|195682.2|195580.8|195560.9|195439.9|569
1672405800000|2022-12-30 13:10:00|195628.2|195578.2|195612.8|195462.8|195738.3|195629|195606.7|195456.7|591
1672406100000|2022-12-30 13:15:00|195613|195463|195664.5|195514.5|195705.1|195555.1|195500|195350|531
1672406400000|2022-12-30 13:20:00|195663.7|195513.7|195583.9|195433.9|195702.4|195552.4|195575.3|195425.3|681
1672406700000|2022-12-30 13:25:00|195584.5|195434.5|195762|195612|195764.1|195614.1|195580.8|195430.8|647
1672407000000|2022-12-30 13:30:00|195729.3|195579.3|195608.1|195458.1|195732.1|195582.1|195573|195423|705
1672407300000|2022-12-30 13:35:00|195607.9|195457.9|195460.4|195310.4|195609.6|195459.6|195413.5|195299.6|730
1672407600000|2022-12-30 13:40:00|195460|195310|195326.1|195176.1|195476.5|195326.5|195284.3|195134.3|690
1672407900000|2022-12-30 13:45:00|195325.8|195175.8|195401.7|195251.7|195449.6|195299.6|195319|195169|613
1672408200000|2022-12-30 13:50:00|195400.6|195250.6|195360.2|195210.2|195445.7|195295.7|195355.9|195205.9|610
1672408500000|2022-12-30 13:55:00|195359.9|195209.9|195333.3|195183.3|195433.2|195283.2|195325.5|195175.5|685
1672408800000|2022-12-30 14:00:00|195328.8|195178.8|195251.8|195101.8|195330.9|195180.9|195133|194983|697
1672409100000|2022-12-30 14:05:00|195251.6|195101.6|195101.4|194951.4|195288.5|195138.5|195080.7|194930.7|715
1672409400000|2022-12-30 14:10:00|195102.8|194952.8|194943|194793|195128.8|194978.8|194931.9|194781.9|642
1672409700000|2022-12-30 14:15:00|194943.1|194793.1|194866|194716|194983.4|194833.4|194784.7|194634.7|675
1672410000000|2022-12-30 14:20:00|194866.3|194716.3|194789.9|194639.9|194872.6|194722.6|194680.8|194530.8|700
1672410300000|2022-12-30 14:25:00|194790.5|194640.5|194856.1|194706.1|194868.2|194718.2|194710.2|194560.2|795
1672410600000|2022-12-30 14:30:00|194849.1|194699.1|194691.5|194541.5|194948.1|194798.1|194681.1|194531.1|926
1672410900000|2022-12-30 14:35:00|194689.3|194539.3|194712.7|194562.7|194829.9|194679.9|194687.7|194537.7|747
1672411200000|2022-12-30 14:40:00|194713.1|194563.1|194851|194701|194900.6|194750.6|194713.1|194563.1|835
1672411500000|2022-12-30 14:45:00|194851.1|194701.1|194845.3|194695.3|194989|194839|194795.6|194645.6|858
1672411800000|2022-12-30 14:50:00|194843.7|194693.7|194687.8|194537.8|194968.5|194818.5|194680|194530|741
1672412100000|2022-12-30 14:55:00|194672.6|194522.6|194626.5|194476.5|194672.6|194522.6|194430.4|194280.4|896
1672412400000|2022-12-30 15:00:00|194626.2|194476.2|194472.8|194322.8|194654.1|194504.1|194472.1|194322.1|927
1672412700000|2022-12-30 15:05:00|194472.9|194322.9|194576.4|194426.4|194631.3|194481.3|194431.2|194281.2|754
1672413000000|2022-12-30 15:10:00|194582.2|194432.2|194392.2|194242.2|194613.5|194463.5|194387.8|194237.8|814
1672413300000|2022-12-30 15:15:00|194392.3|194242.3|194286.8|194136.8|194424.7|194274.7|194286.8|194136.8|722
1672413600000|2022-12-30 15:20:00|194280.3|194130.3|194353.4|194203.4|194357.7|194207.7|194274.2|194124.2|682
1672413900000|2022-12-30 15:25:00|194353.9|194203.9|194280.6|194130.6|194393.2|194243.2|194280.1|194130.1|842
1672414200000|2022-12-30 15:30:00|194280.8|194130.8|194270.7|194120.7|194313.7|194163.7|194172.4|194022.4|747
1672414500000|2022-12-30 15:35:00|194270.3|194120.3|194149.4|193999.4|194278.6|194128.6|194132.7|193982.7|677
1672414800000|2022-12-30 15:40:00|194149.3|193999.3|194359.1|194209.1|194376.9|194226.9|194139.8|193989.8|842
1672415100000|2022-12-30 15:45:00|194359.2|194209.2|194353.7|194203.7|194519|194369|194353.1|194203.1|845
1672415400000|2022-12-30 15:50:00|194353.1|194203.1|194615.1|194465.1|194615.5|194465.5|194348.7|194198.7|885
1672415700000|2022-12-30 15:55:00|194618.4|194468.4|194941.2|194791.2|194982|194832|194612|194462|997
1672416000000|2022-12-30 16:00:00|194942.7|194792.7|194943.1|194793.1|195099.7|195004.7|194891|194741|907
1672416300000|2022-12-30 16:05:00|194940.1|194790.1|195060.1|194910.1|195087.4|194937.4|194898.4|194748.4|771
1672416600000|2022-12-30 16:10:00|195059.5|194909.5|194964.9|194814.9|195063|194913|194900.3|194750.3|746
1672416900000|2022-12-30 16:15:00|194963.7|194813.7|194933.1|194783.1|194977.4|194827.4|194919.8|194769.8|651
1672417200000|2022-12-30 16:20:00|194933.4|194783.4|195039.5|194889.5|195048.4|194898.4|194892.1|194742.1|614
1672417500000|2022-12-30 16:25:00|195041.3|194891.3|195135.4|194985.4|195137.5|194987.5|195038.2|194888.2|527
1672417800000|2022-12-30 16:30:00|195136.3|194986.3|195010.1|194860.1|195151|195001|195001.4|194851.4|755
1672418100000|2022-12-30 16:35:00|195010.2|194860.2|194991.3|194841.3|195018.5|194868.5|194957.1|194807.1|787
1672418400000|2022-12-30 16:40:00|194985.3|194835.3|195110.9|194960.9|195124.3|194974.3|194981.8|194831.8|581
1672418700000|2022-12-30 16:45:00|195110.8|194960.8|195072.2|194922.2|195128.4|194978.4|195069.2|194919.2|715
1672419000000|2022-12-30 16:50:00|195071.9|194921.9|195119.6|194969.6|195121.7|194971.7|195038.1|194888.1|420
1672419300000|2022-12-30 16:55:00|195118.6|194968.6|195072.5|194922.5|195126.7|194976.7|195067.2|194917.2|710
1672419600000|2022-12-30 17:00:00|195071.3|194921.3|195079.8|194929.8|195108.9|194958.9|195046.7|194896.7|707
1672419900000|2022-12-30 17:05:00|195078.6|194928.6|194955.2|194805.2|195078.6|194928.6|194949.4|194799.4|635
1672420200000|2022-12-30 17:10:00|194955|194805|195082.6|194932.6|195114.6|194964.6|194953.1|194803.1|577
1672420500000|2022-12-30 17:15:00|195082|194932|195032.7|194882.7|195112.2|194962.2|194994.8|194844.8|580
1672420800000|2022-12-30 17:20:00|195032.9|194882.9|195033.7|194883.7|195040|194890|195006.3|194856.3|452
1672421100000|2022-12-30 17:25:00|195052.5|194902.5|195116|194966|195133.3|194983.3|195052.5|194902.5|799
1672421400000|2022-12-30 17:30:00|195115.4|194965.4|195002.6|194852.6|195115.4|194965.4|194996.9|194846.9|688
1672421700000|2022-12-30 17:35:00|195002.4|194852.4|195007.1|194857.1|195016.3|194866.3|194990.3|194840.3|565
1672422000000|2022-12-30 17:40:00|195007.7|194857.7|195019.1|194869.1|195033|194883|194982.8|194832.8|608
1672422300000|2022-12-30 17:45:00|195019|194869|195021.1|194871.1|195035.5|194885.5|194996.7|194846.7|632
1672422600000|2022-12-30 17:50:00|195019.8|194869.8|195116.3|194966.3|195168.3|195018.3|195001|194851|644
1672422900000|2022-12-30 17:55:00|195116.6|194966.6|195037.8|194887.8|195124.6|194974.6|195036.6|194886.6|899
1672423200000|2022-12-30 18:00:00|195030.4|194880.4|195071.6|194921.6|195143.6|194993.6|194995.9|194845.9|928
1672423500000|2022-12-30 18:05:00|195072.2|194922.2|194998.5|194848.5|195078.8|194928.8|194939.4|194789.4|887
1672423800000|2022-12-30 18:10:00|194992.4|194842.4|194946.8|194796.8|194993|194843|194911.5|194761.5|730
1672424100000|2022-12-30 18:15:00|194946.6|194796.6|194946.2|194796.2|194987.6|194837.6|194942.1|194792.1|754
1672424400000|2022-12-30 18:20:00|194946.4|194796.4|194862.2|194712.2|195007.4|194857.4|194861.6|194711.6|732
1672424700000|2022-12-30 18:25:00|194862.1|194712.1|194910.3|194760.3|194910.6|194760.6|194832.7|194682.7|691
1672425000000|2022-12-30 18:30:00|194907.8|194757.8|194867.7|194717.7|194949.8|194799.8|194843.5|194705.8|753
1672425300000|2022-12-30 18:35:00|194866.2|194716.2|194909.8|194759.8|194930.3|194780.3|194840.1|194690.1|688
1672425600000|2022-12-30 18:40:00|194910|194760|194882.9|194732.9|194947.6|194797.6|194878.3|194728.3|820
1672425900000|2022-12-30 18:45:00|194883|194733|194905.1|194755.1|194911.9|194761.9|194869.1|194719.1|763
1672426200000|2022-12-30 18:50:00|194904.8|194754.8|194911|194761|194916.5|194766.5|194902.9|194752.9|525
1672426500000|2022-12-30 18:55:00|194910.7|194760.7|194917|194767|194954.4|194804.4|194901.7|194751.7|668
1672426800000|2022-12-30 19:00:00|194914.5|194764.5|194825.3|194675.3|194917.7|194767.7|194775.3|194625.3|806
1672427100000|2022-12-30 19:05:00|194824.3|194674.3|194787.9|194637.9|194834.8|194684.8|194778.7|194628.7|733
1672427400000|2022-12-30 19:10:00|194788|194638|194863.9|194713.9|194865.3|194715.3|194785.9|194635.9|636
1672427700000|2022-12-30 19:15:00|194880.6|194730.6|194947.5|194797.5|194949.7|194799.7|194880.6|194730.6|662
1672428000000|2022-12-30 19:20:00|194947.2|194797.2|194995.3|194845.3|194996.7|194846.7|194946.2|194796.2|710
1672428300000|2022-12-30 19:25:00|194995.2|194845.2|194949.8|194799.8|195025.3|194875.3|194944.7|194794.7|655
1672428600000|2022-12-30 19:30:00|194950.2|194800.2|194915|194765|194950.3|194800.3|194822.6|194672.6|669
1672428900000|2022-12-30 19:35:00|194914.2|194764.2|195071.5|194921.5|195075.3|194925.3|194914|194764|665
1672429200000|2022-12-30 19:40:00|195070.1|194920.1|195103.4|194953.4|195137.1|194987.1|195053.8|194903.8|722
1672429500000|2022-12-30 19:45:00|195103.1|194953.1|195082.1|194932.1|195133.3|194983.3|195050.8|194900.8|501
1672429800000|2022-12-30 19:50:00|195082.4|194932.4|195071|194921|195137.6|194987.6|195047.1|194897.1|517
1672430100000|2022-12-30 19:55:00|195072.6|194922.6|195168.3|195018.3|195168.3|195018.3|195068.7|194918.7|714
1672430400000|2022-12-30 20:00:00|195180.1|195030.1|195215.5|195065.5|195223.3|195073.3|195143.5|194993.5|763
1672430700000|2022-12-30 20:05:00|195216.2|195066.2|195106.3|194956.3|195234.2|195084.2|195103.6|194953.6|392
1672431000000|2022-12-30 20:10:00|195106.7|194956.7|195044|194894|195151.2|195001.2|195033.1|194883.1|610
1672431300000|2022-12-30 20:15:00|195041.8|194891.8|195030.7|194880.7|195080.5|194930.5|195002.3|194852.3|656
1672431600000|2022-12-30 20:20:00|195030.4|194880.4|194999.6|194849.6|195072.1|194922.1|194937.8|194787.8|665
1672431900000|2022-12-30 20:25:00|194999.4|194849.4|195105.9|194955.9|195116.1|194966.1|194999.2|194849.2|718
1672432200000|2022-12-30 20:30:00|195100|194950|195091.5|194941.5|195123.2|194973.2|195081.8|194931.8|614
1672432500000|2022-12-30 20:35:00|195091.4|194941.4|195073.6|194923.6|195141.6|194991.6|195072.5|194922.5|622
1672432800000|2022-12-30 20:40:00|195074.4|194924.4|195120.5|194970.5|195131.7|194981.7|195073.8|194923.8|566
1672433100000|2022-12-30 20:45:00|195119.8|194969.8|195014.4|194864.4|195123|194973|195008.7|194858.7|539
1672433400000|2022-12-30 20:50:00|195009.6|194859.6|194885.3|194735.3|195016.5|194866.5|194882.4|194732.4|762
1672433700000|2022-12-30 20:55:00|194886.6|194736.6|194953.3|194803.3|194998.8|194848.8|194854.3|194704.3|780
1672434000000|2022-12-30 21:00:00|194947.3|194797.3|194966.3|194816.3|194978.4|194828.4|194897.3|194747.3|657
1672434300000|2022-12-30 21:05:00|194965.2|194815.2|194998.4|194848.4|195037.9|194887.9|194964|194814|356
1672434600000|2022-12-30 21:10:00|194997.6|194847.6|194952.8|194802.8|194998.4|194848.4|194950.2|194800.2|360
1672434900000|2022-12-30 21:15:00|194952.5|194802.5|194986.6|194836.6|194999.1|194849.1|194940.2|194790.2|530
1672435200000|2022-12-30 21:20:00|194986.5|194836.5|194984.7|194834.7|195005.8|194855.8|194980.4|194830.4|530
1672435500000|2022-12-30 21:25:00|194984.6|194834.6|194966.8|194816.8|195013.7|194863.7|194958.1|194808.1|708
1672435800000|2022-12-30 21:30:00|194966.2|194816.2|195046|194896|195047.5|194897.5|194960.9|194810.9|612
1672436100000|2022-12-30 21:35:00|195047.2|194897.2|195081.9|194931.9|195109|194959|194988.9|194838.9|760
1672436400000|2022-12-30 21:40:00|195079.7|194929.7|195038.7|194888.7|195094.8|194944.8|195030|194880|649
1672436700000|2022-12-30 21:45:00|195039.6|194889.6|194975.9|194825.9|195071.5|194890.7|194848|194727.9|457
1672437000000|2022-12-30 21:50:00|194975.4|194825.4|194907.2|194757.2|195091.1|194838|194875.3|194671.5|430
1672437300000|2022-12-30 21:55:00|194913.7|194763.7|194970.5|194820.5|195160.2|194922.7|194848.5|194671.6|371
1672606800000|2023-01-01 21:00:00|195222.3|194872.3|195222.3|194872.3|195222.3|194872.3|195222.3|194872.3|1
1672610400000|2023-01-01 22:00:00|195061.2|194706.2|195060.5|194705.5|195061.2|194706.2|195060.5|194705.5|2
1672610700000|2023-01-01 22:05:00|194932.5|194577.5|195038|194728|195060.5|194728|194932.5|194577.5|5
1672611000000|2023-01-01 22:10:00|194943.9|194633.9|194842.6|194532.6|195038|194728|194842.6|194532.6|5
1672624200000|2023-01-02 01:50:00|195020|194705|195020|194705|195020|194705|195020|194705|1
1672625400000|2023-01-02 02:10:00|195040|194725|195040|194725|195040|194725|195040|194725|1
1672626000000|2023-01-02 02:20:00|195045|194730|195045|194730|195045|194730|195045|194730|1
1672626600000|2023-01-02 02:30:00|195011.5|194696.5|195011.5|194696.5|195011.5|194696.5|195011.5|194696.5|1
1672626900000|2023-01-02 02:35:00|195045|194730|195045|194730|195045|194730|195045|194730|1
1672629600000|2023-01-02 03:20:00|195047.2|194732.2|195047.2|194732.2|195047.2|194732.2|195047.2|194732.2|1
1672633200000|2023-01-02 04:20:00|195179.6|194869.6|195373.1|195063.1|195457.5|195147.5|195162.5|194852.5|103
1672633500000|2023-01-02 04:25:00|195261.9|194951.9|195408.6|195098.6|195532|195222|195111.5|194801.5|122
1672633800000|2023-01-02 04:30:00|195333.3|195023.3|195377.1|195067.1|195474.6|195164.6|195215.6|194905.6|126
1672634100000|2023-01-02 04:35:00|195265.5|194955.5|195362.7|195052.7|195452.8|195142.8|195233.9|194923.9|160
1672634400000|2023-01-02 04:40:00|195363.3|195053.3|195356.5|195046.5|195463.2|195153.2|195258.6|194948.6|111
1672634700000|2023-01-02 04:45:00|195328.7|195018.7|195367.9|195057.9|195470.6|195160.6|195233.6|194923.6|142
1672635000000|2023-01-02 04:50:00|195368.1|195058.1|195319|195009|195441.4|195131.4|195216.4|194906.4|154
1672635300000|2023-01-02 04:55:00|195325|195015|195294.5|194984.5|195477.6|195167.6|195219.3|194909.3|119
1672635600000|2023-01-02 05:00:00|195315.8|195005.8|195399.4|195089.4|195442.5|195132.5|195221.6|194911.6|122
1672635900000|2023-01-02 05:05:00|195441|195131|195345.7|195035.7|195496.4|195186.4|195202.4|194892.4|169
1672636200000|2023-01-02 05:10:00|195352.3|195042.3|195392.8|195082.8|195459|195149|195242.6|194932.6|138
1672636500000|2023-01-02 05:15:00|195381.1|195071.1|195327.4|195017.4|195440.1|195130.1|195231.1|194921.1|138
1672636800000|2023-01-02 05:20:00|195314.6|195004.6|195363.8|195053.8|195475.5|195165.5|195217.9|194907.9|144
1672637100000|2023-01-02 05:25:00|195370.5|195060.5|195333|195023|195464.8|195154.8|195230.6|194920.6|49
1672637400000|2023-01-02 05:30:00|195328.8|195018.8|195391.4|195081.4|195435.6|195125.6|195225.9|194915.9|155
1672637700000|2023-01-02 05:35:00|195391.5|195081.5|195452.8|195142.8|195479.6|195169.6|195303.5|194993.5|124
1672638000000|2023-01-02 05:40:00|195454.7|195144.7|195318.3|195008.3|195454.7|195144.7|195202.7|194892.7|133
1672638300000|2023-01-02 05:45:00|195351|195041|195388.2|195078.2|195476.5|195166.5|195219.4|194909.4|106
1672638600000|2023-01-02 05:50:00|195440.3|195130.3|195383.8|195073.8|195448.5|195138.5|195298.5|194988.5|111
1672638900000|2023-01-02 05:55:00|195343.2|195033.2|195310.8|195000.8|195478.7|195168.7|195262.5|194952.5|127
1672639200000|2023-01-02 06:00:00|195324.4|195014.4|195322.8|195012.8|195473.6|195163.6|195201.1|194891.1|62
1672639500000|2023-01-02 06:05:00|195260.7|194950.7|195321.5|195011.5|195446.4|195136.4|195246.5|194936.5|83
1672639800000|2023-01-02 06:10:00|195321.4|195011.4|195370|195060|195478|195168|195230.2|194920.2|82
1672640100000|2023-01-02 06:15:00|195389.7|195079.7|195344.1|195034.1|195472.4|195162.4|195258.1|194948.1|94
1672640400000|2023-01-02 06:20:00|195344|195034|195417|195107|195448.1|195138.1|195259.3|194949.3|150
1672640700000|2023-01-02 06:25:00|195362.8|195052.8|195364.5|195054.5|195450.7|195140.7|195249.1|194939.1|155
1672641000000|2023-01-02 06:30:00|195442.6|195132.6|195416.2|195106.2|195447.5|195137.5|195331.7|195021.7|142
1672641300000|2023-01-02 06:35:00|195416.4|195106.4|195311.6|195001.6|195484.3|195174.3|195238.1|194928.1|177
1672641600000|2023-01-02 06:40:00|195246.4|194936.4|195335.9|195025.9|195443|195133|195245.4|194935.4|136
1672641900000|2023-01-02 06:45:00|195401.8|195091.8|195435.8|195125.8|195485.8|195175.8|195286.3|194976.3|170
1672642200000|2023-01-02 06:50:00|195435.7|195125.7|195443.4|195133.4|195494.1|195184.1|195235.2|194925.2|166
1672642500000|2023-01-02 06:55:00|195444.2|195134.2|195348.9|195038.9|195444.4|195134.4|195069.2|194759.2|59
1672642800000|2023-01-02 07:00:00|195348.5|195038.5|195294.3|194984.3|195355.1|195045.1|195253.2|194943.2|143
1672643100000|2023-01-02 07:05:00|195294.4|194984.4|195113.5|194803.5|195342.6|195032.6|195113.5|194803.5|58
1672643700000|2023-01-02 07:15:00|195271.6|194961.6|195237.4|194927.4|195308.7|194998.7|195164.8|194854.8|101
1672644000000|2023-01-02 07:20:00|195237.2|194927.2|195265.9|194955.9|195314|195004|195198.4|194888.4|147
1672644300000|2023-01-02 07:25:00|195266.1|194956.1|195278.2|194968.2|195356.1|195046.1|195220.7|194910.7|74
1672644600000|2023-01-02 07:30:00|195267.1|194957.1|195167.1|194857.1|195372|195062|195077.6|194767.6|301
1672644900000|2023-01-02 07:35:00|195164.5|194854.5|195174.8|194864.8|195283.6|194973.6|195126.5|194816.5|279
1672645200000|2023-01-02 07:40:00|195174.9|194864.9|195301.4|194991.4|195353.9|195043.9|195162.3|194852.3|221
1672645500000|2023-01-02 07:45:00|195301.6|194991.6|195282.3|194972.3|195324.4|195014.4|195235|194951.4|255
1672645800000|2023-01-02 07:50:00|195280.1|194970.1|195238.9|194928.9|195323.5|195013.5|195234.1|194924.1|239
1672646100000|2023-01-02 07:55:00|195261.1|194968.8|195276.7|194966.7|195302.1|194992.1|195237|194938|309
1672646400000|2023-01-02 08:00:00|195266.5|194956.5|195142.6|194832.6|195289|194982.7|195043|194814.9|333
1672646700000|2023-01-02 08:05:00|195142.7|194832.7|195134.8|194824.8|195166.4|194926.6|195033.4|194802.4|432
1672647000000|2023-01-02 08:10:00|195134.6|194824.6|195152.2|194842.2|195166.3|194925.8|195024.5|194809.9|353
1672647300000|2023-01-02 08:15:00|195049.1|194899.1|195165.8|194855.8|195194.6|194938.2|195037.9|194790.7|439
1672647600000|2023-01-02 08:20:00|195165.2|194855.2|195003.5|194853.5|195169.9|194938.7|194973.2|194744.8|474
1672647900000|2023-01-02 08:25:00|195003.3|194853.3|195099.2|194949.2|195202.9|194971.8|194985.4|194758.5|351
1672648200000|2023-01-02 08:30:00|195133.2|194841|195162|194852|195203.6|194936|195065.7|194772.5|222
1672648500000|2023-01-02 08:35:00|195161.9|194851.9|195163|194908.2|195187.3|194952.6|195031.9|194812.2|164
1672648800000|2023-01-02 08:40:00|195197.9|194887.9|195176.8|194866.8|195199.9|194954.1|195040.7|194786|287
1672649100000|2023-01-02 08:45:00|195177.1|194867.1|195211.4|194952.3|195234.5|195024.7|195085.3|194832.5|285
1672649400000|2023-01-02 08:50:00|195162.1|195012.1|195171.1|195021.1|195281.2|195024.5|195123.4|194913.6|101
1672649700000|2023-01-02 08:55:00|195171.2|195021.2|195176.7|195026.7|195255.1|195034.7|195152.5|194924.1|101
1672650000000|2023-01-02 09:00:00|195176.9|195026.9|195277.7|195016|195327.1|195092|195149.9|194938.2|175
1672650300000|2023-01-02 09:05:00|195281.7|194975.7|195207.8|195057.8|195314.7|195102.5|195204.9|194968|109
1672650600000|2023-01-02 09:10:00|195208.1|195058.1|195199.8|195049.8|195333.9|195093.7|195181.7|194961|151
1672650900000|2023-01-02 09:15:00|195218.1|195068.1|195238.4|195088.4|195330.3|195094.6|195165.4|194975.5|115
1672651200000|2023-01-02 09:20:00|195238.9|195088.9|195246.3|195096.3|195324.4|195111.5|195131.2|194944.6|413
1672651500000|2023-01-02 09:25:00|195258.9|195108.9|195298|194988|195355.9|195138.8|195207.6|194975|597
1672651800000|2023-01-02 09:30:00|195299.7|194989.7|195321|195011|195377.5|195099.7|195193.9|194971|906
1672652100000|2023-01-02 09:35:00|195321.5|195011.5|195348.6|195038.6|195360.7|195071.5|195204.3|194971.9|710
1672652400000|2023-01-02 09:40:00|195330.2|195020.2|195202.5|195052.5|195358.5|195072|195192.7|194979.1|928
1672652700000|2023-01-02 09:45:00|195296.8|194998.8|195284.3|195013.1|195342.2|195109.6|195192.1|194974.9|917
1672653000000|2023-01-02 09:50:00|195296.3|195001.9|195274.4|195006|195345.8|195112.8|195192.9|194977.8|910
1672653300000|2023-01-02 09:55:00|195221.4|195071.4|195298.4|195021.9|195336.4|195107.4|195192.3|194973.4|964
1672653600000|2023-01-02 10:00:00|195234.7|195084.7|195325.6|195015.6|195340.2|195109.7|195200.7|194977.6|881
1672653900000|2023-01-02 10:05:00|195305.7|195036.8|195275.3|195014.1|195351.1|195112|195200.6|194974.9|955
1672654200000|2023-01-02 10:10:00|195273.5|195018.9|195301.4|195020|195356.6|195122.9|195190.8|194977.8|916
1672654500000|2023-01-02 10:15:00|195321.3|195019.2|195358.8|195048.9|195358.8|195130.7|195203.5|194984.9|705
1672654800000|2023-01-02 10:20:00|195360|195071.2|195234.6|195084.6|195364.8|195150.5|195215.6|194990|438
1672655100000|2023-01-02 10:25:00|195246.9|195096.9|195311.4|195050.2|195360.3|195133.1|195196.5|194977.6|545
1672655400000|2023-01-02 10:30:00|195299.3|195038.6|195339.8|195070|195390|195142|195190.5|194989.9|545
1672655700000|2023-01-02 10:35:00|195338.9|195053.8|195278.2|195128.2|195383.6|195142|195199.8|194937.9|569
1672656000000|2023-01-02 10:40:00|195354.6|195044.6|195317.8|195060.6|195392.7|195142.5|195200.7|195007|597
1672656300000|2023-01-02 10:45:00|195316.2|195065.6|195337.2|195039.6|195392.9|195143.8|195216.3|195011.6|506
1672656600000|2023-01-02 10:50:00|195317.1|195061.7|195248.7|195098.7|195390|195136.5|195188.5|194959.9|597
1672656900000|2023-01-02 10:55:00|195245.6|195095.6|195251.8|195101.8|195357.5|195122.4|195212.6|195005.1|775
1672657200000|2023-01-02 11:00:00|195253.3|195103.3|195255.5|195105.5|195366.1|195152.4|195196.7|195019.2|388
1672657500000|2023-01-02 11:05:00|195249.7|195099.7|195236.8|195086.8|195318|195132.9|195224.8|195027.9|157
1672657800000|2023-01-02 11:10:00|195270.6|195120.6|195226.3|195076.3|195338.5|195123.6|195219.3|195020.3|399
1672658100000|2023-01-02 11:15:00|195245.1|195095.1|195249|195099|195313.2|195118.2|195212|194999.5|342
1672658400000|2023-01-02 11:20:00|195246.3|195096.3|195248.2|195098.2|195316.6|195127.5|195219.5|195038.3|387
1672658700000|2023-01-02 11:25:00|195255.5|195105.5|195232|195082|195336.9|195135.2|195205.7|194986.3|407
1672659000000|2023-01-02 11:30:00|195230.3|195080.3|195231.7|195081.7|195313|195123.3|195206.7|194986|399
1672659300000|2023-01-02 11:35:00|195231.5|195081.5|195224.9|195074.9|195250.1|195100.1|195223.7|195073.7|221
1672659600000|2023-01-02 11:40:00|195230.9|195080.9|195231.6|195081.6|195327.2|195112.4|195214.1|194999.1|542
1672659900000|2023-01-02 11:45:00|195238.3|195088.3|195221.7|195071.7|195302.3|195127.4|195196.3|195026.5|389
1672660200000|2023-01-02 11:50:00|195221.4|195071.4|195216|195066|195240.4|195090.4|195198.9|195048.9|400
1672660500000|2023-01-02 11:55:00|195228.9|195078.9|195262.7|195112.7|195285.6|195135.6|195218.6|195068.6|312
1672660800000|2023-01-02 12:00:00|195262.1|195112.1|195268.2|195118.2|195284.5|195134.5|195248.6|195098.6|209
1672661100000|2023-01-02 12:05:00|195262.5|195112.5|195263.2|195113.2|195282|195132|195250.8|195100.8|202
1672661400000|2023-01-02 12:10:00|195267.9|195117.9|195258.6|195108.6|195280.5|195130.5|195252.5|195102.5|182
1672661700000|2023-01-02 12:15:00|195261.8|195111.8|195261.4|195111.4|195271.8|195121.8|195239|195089|393
1672662000000|2023-01-02 12:20:00|195260.6|195110.6|195240.6|195090.6|195268.5|195118.5|195237.7|195087.7|332
1672662300000|2023-01-02 12:25:00|195257.5|195107.5|195202.8|195052.8|195268|195118|195176|195026|384
1672662600000|2023-01-02 12:30:00|195201.3|195051.3|195192.2|195042.2|195209.1|195059.1|195180.1|195030.1|224
1672662900000|2023-01-02 12:35:00|195188.4|195038.4|195184.9|195034.9|195206.2|195056.2|195170|195020|228
1672663200000|2023-01-02 12:40:00|195185.2|195035.2|195211.1|195061.1|195238.4|195088.4|195176.4|195026.4|338
1672663500000|2023-01-02 12:45:00|195208.3|195058.3|195205.3|195055.3|195228.7|195078.7|195198|195048|166
1672663800000|2023-01-02 12:50:00|195201.3|195051.3|195194.9|195044.9|195261.1|195066.5|195167.2|194989.1|275
1672664100000|2023-01-02 12:55:00|195194.8|195044.8|195175.9|195025.9|195201.9|195051.9|195173.4|195023.4|243
1672664400000|2023-01-02 13:00:00|195242.2|194981.7|195140|194990|195271.2|195044.8|195137.8|194981.4|220
1672664700000|2023-01-02 13:05:00|195139.2|194989.2|195116.4|194966.4|195151.8|195001.8|195115.6|194965.6|222
1672665000000|2023-01-02 13:10:00|195123.6|194973.6|195117.1|194967.1|195127.3|194977.3|195105.3|194955.3|161
1672665300000|2023-01-02 13:15:00|195116.9|194966.9|195098.8|194948.8|195122|194972|195089.9|194939.9|261
1672665600000|2023-01-02 13:20:00|195098.9|194948.9|195140.3|194990.3|195194.3|195044.3|195098.6|194948.6|243
1672665900000|2023-01-02 13:25:00|195140.2|194990.2|195170.4|195020.4|195183.6|195033.6|195132.7|194982.7|442
1672666200000|2023-01-02 13:30:00|195167.1|195017.1|195184.2|195034.2|195193.1|195043.1|195163|195013|251
1672666500000|2023-01-02 13:35:00|195184.3|195034.3|195199.2|195049.2|195199.4|195049.4|195174.5|195024.5|211
1672666800000|2023-01-02 13:40:00|195200.6|195050.6|195190.2|195040.2|195242|195062.6|195175.6|194973.6|103
1672667100000|2023-01-02 13:45:00|195190.3|195040.3|195199.1|195049.1|195208.6|195058.6|195185.4|195035.4|208
1672667400000|2023-01-02 13:50:00|195198.4|195048.4|195197.3|195047.3|195204.6|195054.6|195191.3|195041.3|126
1672667700000|2023-01-02 13:55:00|195199.3|195049.3|195208.6|195058.6|195217.3|195067.3|195193|195043|269
1672668000000|2023-01-02 14:00:00|195207.9|195057.9|195150.7|195000.7|195207.9|195057.9|195101|194951|649
1672668300000|2023-01-02 14:05:00|195150.9|195000.9|195164.3|195014.3|195174|195024|195130.7|194980.7|439
1672668600000|2023-01-02 14:10:00|195164.1|195014.1|195165.8|195015.8|195181.1|195031.1|195144.5|194994.5|432
1672668900000|2023-01-02 14:15:00|195165.9|195015.9|195149|194999|195176.5|195026.5|195144.1|194994.1|511
1672669200000|2023-01-02 14:20:00|195148.9|194998.9|195153.9|195003.9|195164.2|195014.2|195122.1|194972.1|404
1672669500000|2023-01-02 14:25:00|195152.4|195002.4|195138.4|194988.4|195162|195012|195137.8|194987.8|294
1672669800000|2023-01-02 14:30:00|195136.4|194986.4|195171.9|195021.9|195182.7|195032.7|195131|194981|282
1672670100000|2023-01-02 14:35:00|195172.1|195022.1|195152.3|195002.3|195176|195026|195144.3|194994.3|247
1672670400000|2023-01-02 14:40:00|195153.3|195003.3|195137.9|194987.9|195160.2|195010.2|195129.6|194979.6|227
1672670700000|2023-01-02 14:45:00|195129.1|194979.1|195137.5|194987.5|195159.8|195009.8|195123.5|194973.5|303
1672671000000|2023-01-02 14:50:00|195137.7|194987.7|195124.4|194974.4|195155.8|195005.8|195096.5|194946.5|200
1672671300000|2023-01-02 14:55:00|195122.1|194972.1|195163.7|195013.7|195168.5|195018.5|195121.4|194971.4|248
1672671600000|2023-01-02 15:00:00|195163.9|195013.9|195153.7|195003.7|195168|195018|195131.7|194981.7|383
1672671900000|2023-01-02 15:05:00|195154|195004|195138.2|194988.2|195166|195016|195122.8|194972.8|335
1672672200000|2023-01-02 15:10:00|195137.6|194987.6|195144.2|194994.2|195174.1|195024.1|195105.7|194955.7|418
1672672500000|2023-01-02 15:15:00|195144.3|194994.3|195143.9|194993.9|195158.7|195008.7|195115|194965|368
1672672800000|2023-01-02 15:20:00|195144.4|194994.4|195076.7|194926.7|195154.3|195004.3|195044|194894|359
1672673100000|2023-01-02 15:25:00|195065.5|194915.5|195054.5|194904.5|195081.4|194931.4|194957.4|194807.4|338
1672673400000|2023-01-02 15:30:00|195048.8|194898.8|195044.9|194894.9|195057.5|194907.5|195032.3|194882.3|245
1672673700000|2023-01-02 15:35:00|195052.5|194902.5|194992.1|194842.1|195064.7|194914.7|194948.9|194798.9|146
1672674000000|2023-01-02 15:40:00|194993.4|194843.4|194897.1|194747.1|195060|194855.5|194897.1|194719.6|471
1672674300000|2023-01-02 15:45:00|194907|194757|194885.5|194735.5|194922.7|194772.7|194864.7|194714.7|477
1672674600000|2023-01-02 15:50:00|194892.6|194742.6|194895.5|194745.5|194912.9|194762.9|194872.7|194722.7|250
1672674900000|2023-01-02 15:55:00|194895.6|194745.6|194874.7|194724.7|194909.8|194759.8|194841.6|194652|556
1672675200000|2023-01-02 16:00:00|194859.2|194709.2|194900.9|194750.9|194967.1|194817.1|194853.4|194703.4|479
1672675500000|2023-01-02 16:05:00|194899.9|194749.9|194933.3|194783.3|195024|194855|194862.3|194712.3|394
1672675800000|2023-01-02 16:10:00|194999.8|194689.8|194928.2|194778.2|194999.8|194801.7|194892.6|194688.7|259
1672676100000|2023-01-02 16:15:00|194922|194772|194831.4|194681.4|195039.3|194808.2|194830.9|194680.9|280
1672676400000|2023-01-02 16:20:00|194831.7|194681.7|194837.2|194687.2|194850.7|194700.7|194814|194664|266
1672676700000|2023-01-02 16:25:00|194825.8|194675.8|194788|194638|194836.5|194686.5|194765.6|194615.6|263
1672677000000|2023-01-02 16:30:00|194790.6|194640.6|194789.1|194639.1|194803.7|194653.7|194770.3|194620.3|419
1672677300000|2023-01-02 16:35:00|194794.9|194644.9|194867.9|194717.9|194884.5|194734.5|194776.6|194626.6|229
1672677600000|2023-01-02 16:40:00|194867.1|194717.1|194843.9|194693.9|194870.7|194720.7|194840.5|194690.5|180
1672677900000|2023-01-02 16:45:00|194843.7|194693.7|194809|194659|194856.2|194706.2|194804.2|194654.2|178
1672678200000|2023-01-02 16:50:00|194806.3|194656.3|194807.6|194657.6|194813.2|194663.2|194802.2|194652.2|92
1672678500000|2023-01-02 16:55:00|194807.5|194657.5|194847.6|194697.6|194857.6|194707.6|194805.1|194655.1|137
1672678800000|2023-01-02 17:00:00|194847.9|194697.9|194862.6|194712.6|194875|194725|194847.9|194697.9|145
1672679100000|2023-01-02 17:05:00|194863.9|194713.9|194851.1|194701.1|194871.9|194721.9|194844.5|194694.5|156
1672679400000|2023-01-02 17:10:00|194863.4|194713.4|194867.3|194717.3|194870.2|194720.2|194843|194693|87
1672679700000|2023-01-02 17:15:00|194867.1|194717.1|194845.5|194695.5|194867.6|194717.6|194813.8|194663.8|90
1672680000000|2023-01-02 17:20:00|194845.9|194695.9|194840.8|194690.8|194851.2|194701.2|194829|194679|83
1672680300000|2023-01-02 17:25:00|194848.7|194698.7|194954.1|194804.1|195013|194823.5|194838.2|194640.9|251
1672680600000|2023-01-02 17:30:00|194953.6|194803.6|194940.5|194790.5|195047.1|194850.9|194897.1|194722|191
1672680900000|2023-01-02 17:35:00|194940|194790|194936.1|194786.1|195015.7|194810.7|194916.7|194699.8|174
1672681200000|2023-01-02 17:40:00|194934.7|194784.7|194993.6|194739.8|195023.4|194807.5|194916.6|194698.6|142
1672681500000|2023-01-02 17:45:00|194999.9|194746.2|194985.3|194675.3|195037|194867.7|194912|194674.6|204
1672681800000|2023-01-02 17:50:00|194982.9|194672.9|195010|194737.2|195047.1|194799.2|194907|194642.2|225
1672682100000|2023-01-02 17:55:00|195009.8|194736.9|194900.2|194750.2|195061.3|194849.9|194896.7|194691.1|338
1672682400000|2023-01-02 18:00:00|194902.1|194752.1|194937.9|194787.9|194947.7|194797.7|194887.5|194737.5|186
1672682700000|2023-01-02 18:05:00|194936.6|194786.6|194926|194776|194945.9|194795.9|194909.9|194759.9|119
1672683000000|2023-01-02 18:10:00|194917.8|194767.8|194928.7|194778.7|194945.1|194795.1|194903.9|194753.9|98
1672683300000|2023-01-02 18:15:00|194934.1|194784.1|194949.6|194799.6|194952|194802|194912.3|194762.3|69
1672683600000|2023-01-02 18:20:00|194949.8|194799.8|194931|194781|194964.3|194814.3|194918.2|194768.2|41
1672683900000|2023-01-02 18:25:00|194937.7|194787.7|194922.8|194772.8|194944.1|194794.1|194919.9|194769.9|71
1672684200000|2023-01-02 18:30:00|194935.1|194785.1|194923.9|194773.9|194940.7|194790.7|194901.4|194751.4|42
1672684500000|2023-01-02 18:35:00|194913.4|194763.4|194922|194772|194930|194780|194909.2|194759.2|73
1672684800000|2023-01-02 18:40:00|194920.6|194770.6|194934.5|194784.5|194949.4|194799.4|194906.3|194756.3|121
1672685100000|2023-01-02 18:45:00|194938.5|194788.5|194951.4|194801.4|194951.4|194801.4|194934.5|194784.5|105
1672685400000|2023-01-02 18:50:00|194942.3|194792.3|194942.2|194792.2|194955.9|194805.9|194930.9|194780.9|112
1672685700000|2023-01-02 18:55:00|194938.1|194788.1|194932.2|194782.2|194952.6|194802.6|194927.1|194777.1|275
1672686000000|2023-01-02 19:00:00|194931.9|194781.9|194938.1|194788.1|194940.7|194790.7|194927.9|194777.9|135
1672686300000|2023-01-02 19:05:00|194934|194784|194927|194777|194944.5|194794.5|194922.3|194772.3|135
1672686600000|2023-01-02 19:10:00|194925.8|194775.8|194921.8|194771.8|194931.6|194781.6|194919.9|194769.9|188
1672686900000|2023-01-02 19:15:00|194926.1|194776.1|194915.7|194765.7|194926.1|194776.1|194864.8|194714.8|184
1672687200000|2023-01-02 19:20:00|194913.8|194763.8|194878.3|194728.3|194914|194764|194857.1|194707.1|95
1672687500000|2023-01-02 19:25:00|194864.2|194714.2|194814.7|194664.7|194878.2|194728.2|194799.9|194649.9|290
1672687800000|2023-01-02 19:30:00|194811.6|194661.6|194843.4|194693.4|194848.9|194698.9|194799.2|194649.2|104
1672688100000|2023-01-02 19:35:00|194844.3|194694.3|194823.6|194673.6|194847.1|194697.1|194812.3|194662.3|177
1672688400000|2023-01-02 19:40:00|194822.1|194672.1|194827.1|194677.1|194841.7|194691.7|194811.7|194661.7|113
1672688700000|2023-01-02 19:45:00|194833.7|194683.7|194822.8|194672.8|194834.7|194684.7|194820.1|194670.1|110
1672689000000|2023-01-02 19:50:00|194814.2|194664.2|194828.4|194678.4|194837.1|194687.1|194814.2|194664.2|146
1672689300000|2023-01-02 19:55:00|194829.3|194679.3|194842|194692|194843|194693|194812.9|194662.9|579
1672689600000|2023-01-02 20:00:00|194841.8|194691.8|194832.1|194682.1|194847.3|194697.3|194804.8|194654.8|135
1672689900000|2023-01-02 20:05:00|194834.4|194684.4|194827.4|194677.4|194834.4|194684.4|194814.5|194664.5|101
1672690200000|2023-01-02 20:10:00|194827.9|194677.9|194938.1|194788.1|194955.7|194800.8|194822|194642.3|214
1672690500000|2023-01-02 20:15:00|194929.8|194779.8|194939|194789|194947.7|194797.7|194923.3|194773.3|86
1672690800000|2023-01-02 20:20:00|194936.2|194786.2|194938.3|194788.3|194947.4|194797.4|194933.7|194783.7|60
1672691100000|2023-01-02 20:25:00|194937.2|194787.2|194937.7|194787.7|194945.7|194795.7|194937.2|194787.2|49
1672691400000|2023-01-02 20:30:00|194936.5|194786.5|194944.8|194794.8|194945.8|194795.8|194933.7|194783.7|68
1672691700000|2023-01-02 20:35:00|194944.7|194794.7|194843.4|194693.4|194946|194796|194809.3|194643.4|151
1672692000000|2023-01-02 20:40:00|194843.8|194693.8|194852.7|194702.7|194852.7|194702.7|194807.3|194657.3|152
1672692300000|2023-01-02 20:45:00|194852.5|194702.5|194849.4|194699.4|194853.8|194703.8|194828|194678|137
1672692600000|2023-01-02 20:50:00|194853.3|194703.3|194845|194695|194853.6|194703.6|194821.3|194671.3|87
1672692900000|2023-01-02 20:55:00|194839|194689|194834.4|194684.4|194908.7|194699.3|194816.1|194618.1|101
1672693200000|2023-01-02 21:00:00|194839|194689|194800.2|194650.2|194842.1|194692.1|194783.2|194633.2|162
1672693500000|2023-01-02 21:05:00|194791.8|194641.8|194805.2|194655.2|194815.2|194665.2|194779.5|194629.5|103
1672693800000|2023-01-02 21:10:00|194809.9|194659.9|194763.6|194453.6|194812|194662|194675|194427|293
1672694100000|2023-01-02 21:15:00|194767.8|194457.8|194750.4|194440.4|194808.5|194498.5|194744.9|194434.9|131
1672694400000|2023-01-02 21:20:00|194750.5|194440.5|194785.1|194475.1|194802.2|194492.2|194746|194436|105
1672694700000|2023-01-02 21:25:00|194783.8|194473.8|194795.1|194485.1|194814.9|194504.9|194756.8|194446.8|97
1672695000000|2023-01-02 21:30:00|194795.7|194485.7|194771|194461|194818.6|194508.6|194726.9|194416.9|94
1672695300000|2023-01-02 21:35:00|194791.7|194481.7|194779.6|194469.6|194806.2|194496.2|194745.8|194435.8|68
1672695600000|2023-01-02 21:40:00|194803.6|194493.6|194775.6|194465.6|194820.6|194510.6|194750.4|194440.4|57
1672695900000|2023-01-02 21:45:00|194780|194470|194757|194447|194835.5|194525.5|194745.6|194435.6|53
1672696200000|2023-01-02 21:50:00|194756|194446|194775.7|194465.7|194827.4|194517.4|194755|194445|65
1672696500000|2023-01-02 21:55:00|194765.6|194455.6|194820.3|194510.3|194828.9|194518.9|194752.5|194442.5|125
1672696800000|2023-01-02 22:00:00|194822.5|194512.5|194754.9|194444.9|194822.5|194512.5|194754.9|194444.9|18
1672697100000|2023-01-02 22:05:00|194758.2|194448.2|194760.2|194450.2|194776.4|194466.4|194755.7|194445.7|31
1672697400000|2023-01-02 22:10:00|194758.3|194448.3|194737.6|194427.6|194775.7|194465.7|194700|194390|46
1672697700000|2023-01-02 22:15:00|194733.6|194423.6|194742.6|194432.6|194743.7|194433.7|194726.8|194416.8|19
1672698000000|2023-01-02 22:20:00|194740.3|194430.3|194726.1|194416.1|194740.3|194430.3|194721.6|194411.6|24
1672698300000|2023-01-02 22:25:00|194730.5|194420.5|194743.6|194433.6|194745|194435|194697.2|194387.2|40
1672698600000|2023-01-02 22:30:00|194741.2|194431.2|194728.7|194418.7|194746.3|194436.3|194697.2|194387.2|77
1672698900000|2023-01-02 22:35:00|194733.3|194423.3|194735.2|194425.2|194742|194432|194727.6|194417.6|82
1672699200000|2023-01-02 22:40:00|194734.4|194424.4|194731.8|194421.8|194736.5|194426.5|194702.3|194392.3|28
1672699500000|2023-01-02 22:45:00|194712.3|194402.3|194716.7|194406.7|194722.3|194412.3|194710.7|194400.7|43
1672699800000|2023-01-02 22:50:00|194716.4|194406.4|194710.5|194400.5|194716.6|194406.6|194709.8|194399.8|46
1672700100000|2023-01-02 22:55:00|194709.1|194399.1|194729.5|194419.5|194730|194420|194701.6|194391.6|55
1672700400000|2023-01-02 23:00:00|194682.7|194372.7|194837.5|194527.5|194847.4|194537.4|194651.1|194341.1|462
1672700700000|2023-01-02 23:05:00|194837.9|194527.9|194701.7|194551.7|194863.7|194578.6|194694.8|194454.9|303
1672701000000|2023-01-02 23:10:00|194701.6|194551.6|194775.4|194625.4|194811.4|194638.9|194699|194483.2|236
1672701300000|2023-01-02 23:15:00|194775.6|194625.6|194747.7|194597.7|194796.3|194625.7|194727|194521.6|285
1672701600000|2023-01-02 23:20:00|194801.9|194537.7|194820.8|194670.8|194878.9|194670.9|194743.7|194537.3|247
1672701900000|2023-01-02 23:25:00|194801.1|194651.1|194765.2|194615.2|194854.5|194651.1|194752.7|194529.1|119
1672702200000|2023-01-02 23:30:00|194765.3|194615.3|194762.8|194612.8|194813.1|194630.9|194748.9|194550.3|121
1672702500000|2023-01-02 23:35:00|194763|194613|194765.8|194615.8|194826.4|194629.6|194747.6|194542.7|223
1672702800000|2023-01-02 23:40:00|194770.8|194620.8|194749.2|194599.2|194822|194630|194747.7|194512|154
1672703100000|2023-01-02 23:45:00|194750.9|194600.9|194766.1|194616.1|194823.4|194625.6|194734.6|194556.9|154
1672703400000|2023-01-02 23:50:00|194766.2|194616.2|194772.4|194622.4|194781.3|194631.3|194749.4|194599.4|104
1672703700000|2023-01-02 23:55:00|194768.8|194618.8|194710|194560|194778.9|194628.9|194710|194507|189
1672704000000|2023-01-03 00:00:00|194709.9|194559.9|194758.8|194608.8|194807|194640.3|194707.7|194549|258
1672704300000|2023-01-03 00:05:00|194770.7|194620.7|194758.7|194608.7|194805|194631.7|194747.9|194551|223
1672704600000|2023-01-03 00:10:00|194759.1|194609.1|194888.1|194738.1|194891.5|194741.5|194748.8|194598.8|361
1672704900000|2023-01-03 00:15:00|194888.5|194738.5|194886.9|194736.9|194897|194747|194879.6|194729.6|195
1672705200000|2023-01-03 00:20:00|194887|194737|194900.7|194750.7|194907.8|194757.8|194881|194731|282
1672705500000|2023-01-03 00:25:00|194900.6|194750.6|194917.5|194767.5|194952.1|194802.1|194896.3|194746.3|364
1672705800000|2023-01-03 00:30:00|194917.6|194767.6|194943.3|194793.3|194948.2|194798.2|194911.2|194761.2|249
1672706100000|2023-01-03 00:35:00|194943.4|194793.4|194930.6|194780.6|194948.5|194798.5|194924|194774|205
1672706400000|2023-01-03 00:40:00|194927.6|194777.6|194946.3|194796.3|194951.9|194801.9|194909|194759|280
1672706700000|2023-01-03 00:45:00|194949.3|194799.3|194940.8|194790.8|194952.1|194802.1|194920.7|194770.7|425
1672707000000|2023-01-03 00:50:00|194940.7|194790.7|194938.7|194788.7|194949.9|194799.9|194929.2|194779.2|316
1672707300000|2023-01-03 00:55:00|194938.5|194788.5|194941.7|194791.7|194948.7|194798.7|194931.4|194781.4|387
1672707600000|2023-01-03 01:00:00|194941.2|194791.2|195145.2|194995.2|195159.5|195009.5|194939.9|194789.9|531
1672707900000|2023-01-03 01:05:00|195144.4|194994.4|195151.4|195001.4|195236.5|195086.5|195142.9|194992.9|441
1672708200000|2023-01-03 01:10:00|195151.1|195001.1|195037.1|194887.1|195162.6|195012.6|195029|194879|457
1672708500000|2023-01-03 01:15:00|195036.9|194886.9|195006.9|194856.9|195039.6|194889.6|194968.4|194818.4|482
1672708800000|2023-01-03 01:20:00|195006.7|194856.7|194996.3|194846.3|195023.6|194873.6|194967.8|194817.8|590
1672709100000|2023-01-03 01:25:00|194996.1|194846.1|195008.3|194858.3|195017|194867|194992.9|194842.9|760
1672709400000|2023-01-03 01:30:00|195008.7|194858.7|194998.2|194848.2|195018.2|194868.2|194994.9|194844.9|520
1672709700000|2023-01-03 01:35:00|194997.6|194847.6|195013.8|194863.8|195014|194864|194997.6|194847.6|493
1672710000000|2023-01-03 01:40:00|195014.1|194864.1|195012.4|194862.4|195028.2|194878.2|195004|194854|587
1672710300000|2023-01-03 01:45:00|195012|194862|195025.2|194875.2|195038.6|194888.6|195001.2|194851.2|633
1672710600000|2023-01-03 01:50:00|195025.3|194875.3|195004.9|194854.9|195033.4|194883.4|195004.9|194854.9|611
1672710900000|2023-01-03 01:55:00|195004.5|194854.5|195007.4|194857.4|195024.1|194874.1|194997.9|194847.9|391
1672711200000|2023-01-03 02:00:00|195007.1|194857.1|195066.6|194916.6|195182|195000.5|195007.1|194857.1|427
1672711500000|2023-01-03 02:05:00|195066.4|194916.4|195098.8|194948.8|195114|194964|195047|194897|429
1672711800000|2023-01-03 02:10:00|195100.6|194950.6|195099.1|194949.1|195116.7|194966.7|195084.2|194934.2|358
1672712100000|2023-01-03 02:15:00|195097.5|194947.5|195027.3|194877.3|195114.3|194964.3|195027.3|194877.3|456
1672712400000|2023-01-03 02:20:00|195027.5|194877.5|195019.5|194869.5|195035.7|194885.7|195005.8|194855.8|389
1672712700000|2023-01-03 02:25:00|195019.9|194869.9|194979.8|194829.8|195032.1|194882.1|194977.3|194827.3|330
1672713000000|2023-01-03 02:30:00|194979.5|194829.5|195027.1|194877.1|195071.4|194921.4|194974|194824|486
1672713300000|2023-01-03 02:35:00|195026.9|194876.9|195044.6|194894.6|195088.8|194938.8|194990.2|194840.2|472
1672713600000|2023-01-03 02:40:00|195041.2|194891.2|195002.9|194852.9|195075.5|194925.5|195002.9|194852.9|422
1672713900000|2023-01-03 02:45:00|195000.6|194850.6|195001.5|194851.5|195043|194893|195000|194850|340
1672714200000|2023-01-03 02:50:00|195001.2|194851.2|194997.8|194847.8|195003.9|194853.9|194958.3|194808.3|352
1672714500000|2023-01-03 02:55:00|194998|194848|194940.3|194790.3|195001.4|194851.4|194915.7|194765.7|268
1672714800000|2023-01-03 03:00:00|194956.2|194806.2|194948.7|194798.7|194959.8|194809.8|194919|194769|406
1672715100000|2023-01-03 03:05:00|194950.3|194800.3|194936.7|194786.7|194958.3|194808.3|194921.7|194771.7|301
1672715400000|2023-01-03 03:10:00|194936.9|194786.9|194956.6|194806.6|194960|194810|194926.8|194776.8|312
1672715700000|2023-01-03 03:15:00|194956.2|194806.2|194956.7|194806.7|194963.9|194813.9|194927.9|194777.9|245
1672716000000|2023-01-03 03:20:00|194963.4|194813.4|194924.7|194774.7|194963.4|194813.4|194895|194745|301
1672716300000|2023-01-03 03:25:00|194920.7|194770.7|194926.3|194776.3|194930.8|194780.8|194904.3|194754.3|266
1672716600000|2023-01-03 03:30:00|194926.8|194776.8|194895.3|194745.3|194930.7|194780.7|194891.7|194741.7|268
1672716900000|2023-01-03 03:35:00|194895.9|194745.9|194889.2|194739.2|194928.9|194778.9|194889.2|194739.2|226
1672717200000|2023-01-03 03:40:00|194897.4|194747.4|194883|194733|194900.4|194750.4|194881|194731|171
1672717500000|2023-01-03 03:45:00|194882.6|194732.6|194846.9|194696.9|194889.4|194739.4|194845.3|194695.3|194
1672717800000|2023-01-03 03:50:00|194848.8|194698.8|194865.5|194715.5|194891.3|194741.3|194844.4|194694.4|188
1672718100000|2023-01-03 03:55:00|194858.3|194708.3|194809.5|194659.5|194865.3|194715.3|194794|194644|327
1672718400000|2023-01-03 04:00:00|194809.1|194659.1|194836.8|194686.8|194843.7|194693.7|194803.9|194653.9|199
1672718700000|2023-01-03 04:05:00|194834.5|194684.5|194832.6|194682.6|194839.8|194689.8|194827.5|194677.5|120
1672719000000|2023-01-03 04:10:00|194835.8|194685.8|194839.7|194689.7|194841.5|194691.5|194825.6|194675.6|166
1672719300000|2023-01-03 04:15:00|194839.6|194689.6|194825.6|194675.6|194844.4|194694.4|194824.4|194674.4|150
1672719600000|2023-01-03 04:20:00|194825.5|194675.5|194829.8|194679.8|194842.1|194692.1|194821.2|194671.2|185
1672719900000|2023-01-03 04:25:00|194828.5|194678.5|194743.7|194593.7|194837|194687|194743.7|194593.7|230
1672720200000|2023-01-03 04:30:00|194743.6|194593.6|194749.9|194599.9|194774|194624|194732|194582|371
1672720500000|2023-01-03 04:35:00|194750.6|194600.6|194759.9|194609.9|194786|194636|194743.6|194593.6|129
1672720800000|2023-01-03 04:40:00|194758.9|194608.9|194761.8|194611.8|194775.6|194625.6|194744.9|194594.9|195
1672721100000|2023-01-03 04:45:00|194761.2|194611.2|194752|194602|194766.5|194616.5|194736.7|194586.7|163
1672721400000|2023-01-03 04:50:00|194753.9|194603.9|194755.1|194605.1|194764.3|194614.3|194738.3|194588.3|185
1672721700000|2023-01-03 04:55:00|194755.2|194605.2|194788.6|194638.6|194800.1|194650.1|194755|194605|228
1672722000000|2023-01-03 05:00:00|194789.5|194639.5|194791|194641|194797.2|194647.2|194777.3|194627.3|252
1672722300000|2023-01-03 05:05:00|194790.9|194640.9|194787.1|194637.1|194801.2|194651.2|194745.8|194595.8|308
1672722600000|2023-01-03 05:10:00|194787.2|194637.2|194787.8|194637.8|194796.7|194646.7|194778.6|194628.6|174
1672722900000|2023-01-03 05:15:00|194788|194638|194789.2|194639.2|194800.3|194650.3|194780.1|194630.1|236
1672723200000|2023-01-03 05:20:00|194790|194640|194867.1|194717.1|194871.4|194721.4|194789.1|194639.1|210
1672723500000|2023-01-03 05:25:00|194866.4|194716.4|194865.6|194715.6|194873.5|194723.5|194864.5|194714.5|136
1672723800000|2023-01-03 05:30:00|194865.5|194715.5|194904.8|194754.8|194905.5|194755.5|194861.9|194711.9|140
1672724100000|2023-01-03 05:35:00|194904.1|194754.1|194854|194704|194910.9|194760.9|194832.9|194682.9|326
1672724400000|2023-01-03 05:40:00|194853.9|194703.9|194829.3|194679.3|194859|194709|194824.6|194674.6|299
1672724700000|2023-01-03 05:45:00|194828.6|194678.6|194856.9|194706.9|194871.1|194721.1|194822|194672|434
1672725000000|2023-01-03 05:50:00|194856.5|194706.5|194866.3|194716.3|194871.1|194721.1|194832.7|194682.7|400
1672725300000|2023-01-03 05:55:00|194865.5|194715.5|194864.1|194714.1|194876|194726|194856.9|194706.9|212
1672725600000|2023-01-03 06:00:00|194866|194716|194829.6|194679.6|194875.1|194725.1|194826.8|194676.8|573
1672725900000|2023-01-03 06:05:00|194828.5|194678.5|194795.4|194645.4|194858.4|194708.4|194790.5|194640.5|602
1672726200000|2023-01-03 06:10:00|194796.2|194646.2|194755.6|194605.6|194798.1|194648.1|194750.2|194600.2|655
1672726500000|2023-01-03 06:15:00|194754.8|194604.8|194753|194603|194761|194611|194744.3|194594.3|313
1672726800000|2023-01-03 06:20:00|194752.2|194602.2|194796.3|194646.3|194805.3|194655.3|194748.9|194598.9|311
1672727100000|2023-01-03 06:25:00|194798|194648|194831.2|194681.2|194833.9|194683.9|194795.1|194645.1|347
1672727400000|2023-01-03 06:30:00|194832|194682|194793.2|194643.2|194835.6|194685.6|194788.1|194638.1|576
1672727700000|2023-01-03 06:35:00|194793.1|194643.1|194795.6|194645.6|194813.5|194663.5|194786.3|194636.3|334
1672728000000|2023-01-03 06:40:00|194795.5|194645.5|194791.5|194641.5|194805.1|194655.1|194789.4|194639.4|371
1672728300000|2023-01-03 06:45:00|194791.7|194641.7|194793.5|194643.5|194806.2|194656.2|194783.4|194633.4|339
1672728600000|2023-01-03 06:50:00|194793.6|194643.6|194830.5|194680.5|194841|194691|194772.4|194622.4|385
1672728900000|2023-01-03 06:55:00|194830.6|194680.6|194833.9|194683.9|194847.2|194697.2|194811.1|194661.1|353
1672729200000|2023-01-03 07:00:00|194829.8|194679.8|194833.4|194683.4|194843|194693|194811.7|194661.7|553
1672729500000|2023-01-03 07:05:00|194833.6|194683.6|194860.7|194710.7|194868.6|194718.6|194823.7|194673.7|527
1672729800000|2023-01-03 07:10:00|194860.8|194710.8|194822.9|194672.9|194864.3|194714.3|194801.1|194651.1|395
1672730100000|2023-01-03 07:15:00|194822.8|194672.8|194680|194530|194825.6|194675.6|194673.4|194523.4|591
1672730400000|2023-01-03 07:20:00|194680.2|194530.2|194708.8|194558.8|194751.9|194601.9|194625.5|194475.5|514
1672730700000|2023-01-03 07:25:00|194709.8|194559.8|194635.6|194485.6|194719.8|194569.8|194634.8|194484.8|615
1672731000000|2023-01-03 07:30:00|194638.5|194488.5|194631.9|194481.9|194677.8|194527.8|194626.9|194476.9|619
1672731300000|2023-01-03 07:35:00|194632|194482|194563.4|194413.4|194640.3|194490.3|194552.3|194402.3|628
1672731600000|2023-01-03 07:40:00|194563.6|194413.6|194477.4|194327.4|194575.1|194425.1|194430.1|194280.1|736
1672731900000|2023-01-03 07:45:00|194476.8|194326.8|194549.9|194399.9|194558.3|194408.3|194474.6|194324.6|562
1672732200000|2023-01-03 07:50:00|194551.1|194401.1|194482.1|194332.1|194594.8|194444.8|194442.9|194292.9|683
1672732500000|2023-01-03 07:55:00|194482.3|194332.3|194334.7|194184.7|194498.1|194348.1|194330.1|194180.1|626
1672732800000|2023-01-03 08:00:00|194334.6|194184.6|194295|194145|194343.5|194193.5|194208.4|194058.4|758
1672733100000|2023-01-03 08:05:00|194295.1|194145.1|194376.5|194226.5|194396.1|194246.1|194186.5|194036.5|866
1672733400000|2023-01-03 08:10:00|194376.7|194226.7|194680.6|194530.6|194727.3|194577.3|194360.9|194210.9|828
1672733700000|2023-01-03 08:15:00|194680.8|194530.8|194639.6|194489.6|194691.6|194541.6|194590.6|194440.6|813
1672734000000|2023-01-03 08:20:00|194639.9|194489.9|194686.8|194536.8|194728.4|194578.4|194634.8|194484.8|761
1672734300000|2023-01-03 08:25:00|194685.9|194535.9|194534.3|194384.3|194767.1|194617.1|194531.4|194381.4|730
1672734600000|2023-01-03 08:30:00|194533.2|194383.2|194489.5|194339.5|194775.3|194625.3|194484.3|194334.3|726
1672734900000|2023-01-03 08:35:00|194482|194332|194539.8|194389.8|194550.3|194400.3|194442.5|194292.5|818
1672735200000|2023-01-03 08:40:00|194539.9|194389.9|194652.3|194502.3|194656.5|194506.5|194484.9|194334.9|725
1672735500000|2023-01-03 08:45:00|194652.4|194502.4|194724.1|194574.1|194763.8|194613.8|194646.4|194496.4|643
1672735800000|2023-01-03 08:50:00|194723.4|194573.4|194805.4|194655.4|194856.2|194706.2|194662.2|194512.2|513
1672736100000|2023-01-03 08:55:00|194804.7|194654.7|194571.5|194421.5|194818.7|194668.7|194554.4|194404.4|546
1672736400000|2023-01-03 09:00:00|194570.3|194420.3|194829|194679|194841|194691|194545.8|194395.8|815
1672736700000|2023-01-03 09:05:00|194828.9|194678.9|194927.7|194777.7|194997.9|194847.9|194814.4|194665|698
1672737000000|2023-01-03 09:10:00|194926.3|194776.3|194991.9|194841.9|194991.9|194841.9|194870.3|194720.3|597
1672737300000|2023-01-03 09:15:00|194992|194842|194969.1|194819.1|195040.3|194890.3|194910.3|194760.3|719
1672737600000|2023-01-03 09:20:00|194966.7|194816.7|194764.4|194614.4|195025.7|194875.7|194763|194613|602
1672737900000|2023-01-03 09:25:00|194766.8|194616.8|194756.2|194606.2|194771.2|194621.2|194753.6|194603.6|525
1672738200000|2023-01-03 09:30:00|194755.4|194605.4|194788.1|194638.1|194791.7|194641.7|194718.1|194568.1|290
1672738500000|2023-01-03 09:35:00|194760.4|194610.4|194787.8|194637.8|194799.4|194649.4|194758.3|194608.3|643
1672738800000|2023-01-03 09:40:00|194788|194638|194628.6|194478.6|194792.5|194642.5|194601.5|194451.5|627
1672739100000|2023-01-03 09:45:00|194628.2|194478.2|194683|194533|194712.3|194562.3|194627.6|194477.6|481
1672739400000|2023-01-03 09:50:00|194683.2|194533.2|194687.1|194537.1|194721.9|194571.9|194678.1|194528.1|449
1672739700000|2023-01-03 09:55:00|194686.8|194536.8|194714.5|194564.5|194726.4|194576.4|194677.1|194527.1|473
1672740000000|2023-01-03 10:00:00|194714.6|194564.6|194675.9|194525.9|194725.6|194575.6|194644.3|194494.3|390
1672740300000|2023-01-03 10:05:00|194677|194527|194732|194582|194750.4|194600.4|194671.6|194521.6|309
1672740600000|2023-01-03 10:10:00|194729.9|194579.9|194667.7|194517.7|194755.8|194605.8|194665.5|194515.5|466
1672740900000|2023-01-03 10:15:00|194664.6|194514.6|195018.4|194868.4|195018.4|194868.4|194664.6|194514.6|625
1672741200000|2023-01-03 10:20:00|195019.4|194869.4|195037.3|194887.3|195068.5|194918.5|195016.7|194866.7|529
1672741500000|2023-01-03 10:25:00|195037.5|194887.5|195117.5|194967.5|195164.5|195014.5|195014.7|194864.7|547
1672741800000|2023-01-03 10:30:00|195131|194981|195150.7|195000.7|195216.7|195066.7|195112.6|194962.6|680
1672742100000|2023-01-03 10:35:00|195151.1|195001.1|195203.5|195053.5|195221.2|195071.2|195107.5|194957.5|623
1672742400000|2023-01-03 10:40:00|195204.6|195054.6|195221.5|195071.5|195308|195158|195203|195053|622
1672742700000|2023-01-03 10:45:00|195221.3|195071.3|195266.2|195116.2|195275.5|195125.5|195216.8|195066.8|483
1672743000000|2023-01-03 10:50:00|195266.1|195116.1|195264.1|195114.1|195300.1|195150.1|195231.8|195081.8|335
1672743300000|2023-01-03 10:55:00|195265.1|195115.1|195268.1|195118.1|195309.6|195159.6|195254.3|195104.3|484
1672743600000|2023-01-03 11:00:00|195268.3|195118.3|195263|195113|195309.1|195159.1|195181.4|195031.4|544
1672743900000|2023-01-03 11:05:00|195262.2|195112.2|195335.8|195185.8|195430.4|195280.4|195222.2|195072.2|568
1672744200000|2023-01-03 11:10:00|195335.4|195185.4|195364.4|195214.4|195365.2|195215.2|195293.7|195143.7|448
1672744500000|2023-01-03 11:15:00|195364.3|195214.3|195347.6|195197.6|195389.8|195239.8|195332.9|195182.9|689
1672744800000|2023-01-03 11:20:00|195346.7|195196.7|195297.1|195147.1|195374.3|195224.3|195259.3|195109.3|646
1672745100000|2023-01-03 11:25:00|195296.5|195146.5|195177.5|195027.5|195298.3|195148.3|195100|194950|729
1672745400000|2023-01-03 11:30:00|195176.3|195026.3|195184.3|195034.3|195194.6|195044.6|195130.1|194980.1|569
1672745700000|2023-01-03 11:35:00|195184.5|195034.5|195063.2|194913.2|195187.7|195037.7|195058.1|194908.1|530
1672746000000|2023-01-03 11:40:00|195062.9|194912.9|195086.2|194936.2|195092.6|194942.6|195018.3|194868.3|643
1672746300000|2023-01-03 11:45:00|195087.8|194937.8|195199.3|195049.3|195249.4|195099.4|195063.3|194913.3|560
1672746600000|2023-01-03 11:50:00|195200.7|195050.7|195133.1|194983.1|195202.8|195052.8|195131.8|194981.8|516
1672746900000|2023-01-03 11:55:00|195132.9|194982.9|195138.5|194988.5|195171.2|195021.2|195130.6|194980.6|545
1672747200000|2023-01-03 12:00:00|195137.9|194987.9|195170.6|195020.6|195182.9|195032.9|195130.6|194980.6|683
1672747500000|2023-01-03 12:05:00|195168|195018|195101.1|194951.1|195176.2|195026.2|195096.4|194946.4|593
1672747800000|2023-01-03 12:10:00|195101.7|194951.7|194984.2|194834.2|195152.9|195002.9|194982.3|194832.3|655
1672748100000|2023-01-03 12:15:00|194984|194834|194916.6|194766.6|195020.2|194870.2|194861.1|194749.1|628
1672748400000|2023-01-03 12:20:00|194916.4|194766.4|194933|194783|194958.6|194829|194848.2|194726.6|691
1672748700000|2023-01-03 12:25:00|194932.8|194782.8|194841.8|194691.8|194932.8|194782.8|194834.8|194684.8|475
1672749000000|2023-01-03 12:30:00|194841.9|194691.9|194761.9|194611.9|194849.4|194742.5|194709.9|194610.4|601
1672749300000|2023-01-03 12:35:00|194762.1|194612.1|194766|194716|194831.3|194729.3|194691.8|194591.7|560
1672749600000|2023-01-03 12:40:00|194764.2|194714.2|194528.6|194478.6|194800.2|194719.5|194527.4|194409.3|539
1672749900000|2023-01-03 12:45:00|194528.3|194478.3|194559.1|194409.1|194655.9|194532.9|194510.7|194406.2|617
1672750200000|2023-01-03 12:50:00|194558.8|194408.8|194621.2|194471.2|194632.6|194525.2|194432.6|194330.5|561
1672750500000|2023-01-03 12:55:00|194616.8|194466.8|194624.4|194474.4|194626.6|194524.4|194512.9|194410.8|510
1672750800000|2023-01-03 13:00:00|194624.9|194474.9|194636.5|194486.5|194690.3|194590.9|194568.5|194444.6|602
1672751100000|2023-01-03 13:05:00|194636.7|194486.7|194804.4|194654.4|194853.1|194710.9|194546.2|194453.9|732
1672751400000|2023-01-03 13:10:00|194805|194655|194772.6|194622.6|194882.2|194753.1|194696.5|194596.1|699
1672751700000|2023-01-03 13:15:00|194771.3|194621.3|194490.3|194340.3|194784|194659.5|194441.8|194336.4|769
1672752000000|2023-01-03 13:20:00|194490.6|194340.6|194404.1|194254.1|194491.8|194389.8|194319.7|194218|779
1672752300000|2023-01-03 13:25:00|194403.2|194253.2|194348.2|194298.2|194418.4|194321|194309.4|194214.4|523
1672752600000|2023-01-03 13:30:00|194347.8|194297.8|194217.4|194067.4|194442|194341.2|194186.4|194059.8|742
1672752900000|2023-01-03 13:35:00|194217.8|194067.8|194250|194100|194256.7|194158.9|194110.1|194027.1|572
1672753200000|2023-01-03 13:40:00|194249.9|194099.9|194376.9|194226.9|194419.6|194290.4|194158.2|194057.8|600
1672753500000|2023-01-03 13:45:00|194376.4|194226.4|194329.4|194279.4|194447.1|194316.2|194315.7|194214.5|646
1672753800000|2023-01-03 13:50:00|194328.4|194278.4|194405.2|194255.2|194410.6|194309.7|194209.6|194102.1|793
1672754100000|2023-01-03 13:55:00|194401.6|194251.6|194524.8|194374.8|194571.3|194472|194372.6|194251.6|619
1672754400000|2023-01-03 14:00:00|194529.1|194379.1|194308.7|194158.7|194533.8|194432.4|194247.7|194145.9|579
1672754700000|2023-01-03 14:05:00|194305.7|194155.7|194215.8|194165.8|194338.9|194238.8|194161.7|194062.5|639
1672755000000|2023-01-03 14:10:00|194266.1|194116.1|194430.6|194280.6|194464.5|194362.1|194178|194081.5|766
1672755300000|2023-01-03 14:15:00|194431.1|194281.1|194414|194264|194489.8|194387.5|194353.4|194252.3|650
1672755600000|2023-01-03 14:20:00|194417.8|194267.8|194244.7|194194.7|194506.5|194414.5|194226.6|194130.1|697
1672755900000|2023-01-03 14:25:00|194243.8|194193.8|194213.7|194163.7|194294.8|194194.4|194107.7|193991.8|766
1672756200000|2023-01-03 14:30:00|194214.3|194164.3|194236.4|194186.4|194343.4|194246.6|194067.9|193986.1|836
1672756500000|2023-01-03 14:35:00|194236.1|194186.1|194200|194150|194344|194250.2|194139.3|194046.8|864
1672756800000|2023-01-03 14:40:00|194245|194095|193969|193819|194245|194095|193919.7|193786.6|899
1672757100000|2023-01-03 14:45:00|193964.3|193814.3|194104.8|193954.8|194163.3|194054.4|193913.4|193798.1|785
1672757400000|2023-01-03 14:50:00|194104.6|193954.6|194186.2|194036.2|194189.4|194056.4|194036.2|193931.2|816
1672757700000|2023-01-03 14:55:00|194184.1|194034.1|194421|194271|194455.7|194358.8|194135.6|194031.7|839
1672758000000|2023-01-03 15:00:00|194419.6|194269.6|194335.8|194285.8|194523.3|194373.3|194335.2|194223.9|846
1672758300000|2023-01-03 15:05:00|194335.7|194285.7|194390.6|194240.6|194423.6|194320.4|194228.1|194129.7|770
1672758600000|2023-01-03 15:10:00|194388.3|194238.3|194514.2|194364.2|194556.7|194456.3|194376.8|194238.3|836
1672758900000|2023-01-03 15:15:00|194517.1|194367.1|194613.8|194463.8|194717.4|194571.6|194445.8|194345.8|769
1672759200000|2023-01-03 15:20:00|194615.1|194465.1|194365.2|194315.2|194641.5|194519.6|194282|194179.5|831
1672759500000|2023-01-03 15:25:00|194365.1|194315.1|194489.1|194339.1|194528.3|194419.7|194288.1|194179.7|845
1672759800000|2023-01-03 15:30:00|194489.7|194339.7|194689|194539|194707.8|194557.8|194453.9|194338.9|866
1672760100000|2023-01-03 15:35:00|194689.5|194539.5|194769.7|194619.7|194842.5|194692.5|194623.2|194500.8|867
1672760400000|2023-01-03 15:40:00|194769.4|194619.4|194738.4|194588.4|194960.4|194851.2|194727.2|194577.2|909
1672760700000|2023-01-03 15:45:00|194740.1|194590.1|194506.6|194356.6|194741.9|194610.9|194456.2|194356.3|838
1672761000000|2023-01-03 15:50:00|194506.4|194356.4|194469.5|194319.5|194537|194433.2|194396.3|194293|756
1672761300000|2023-01-03 15:55:00|194468.3|194318.3|194265.1|194215.1|194493.7|194395|194257.9|194169.3|843
1672761600000|2023-01-03 16:00:00|194265|194215|194399.5|194249.5|194424.9|194306.2|194228.6|194132.4|837
1672761900000|2023-01-03 16:05:00|194399.6|194249.6|194652.1|194502.1|194702.5|194578.7|194312.9|194217.6|806
1672762200000|2023-01-03 16:10:00|194652.2|194502.2|194550.8|194400.8|194702.7|194566.1|194412.1|194312.8|738
1672762500000|2023-01-03 16:15:00|194548.6|194398.6|194349.8|194299.8|194558|194446.6|194336.2|194233.9|797
1672762800000|2023-01-03 16:20:00|194350.1|194300.1|194623.9|194473.9|194651.8|194535|194347.6|194246.9|840
1672763100000|2023-01-03 16:25:00|194623.8|194473.8|194538.3|194488.3|194695.4|194564.5|194531|194409.4|744
1672763400000|2023-01-03 16:30:00|194587.6|194437.6|194496.8|194346.8|194615.1|194486.9|194423.8|194312.1|858
1672763700000|2023-01-03 16:35:00|194496.9|194346.9|194457.4|194307.4|194511.9|194361.9|194364.1|194267.4|817
1672764000000|2023-01-03 16:40:00|194456.5|194306.5|194347.5|194197.5|194464.9|194320.4|194303.8|194191.3|665
1672764300000|2023-01-03 16:45:00|194345.7|194195.7|194436.3|194286.3|194457.9|194355.6|194329.5|194195|731
1672764600000|2023-01-03 16:50:00|194436.6|194286.6|194311.2|194161.2|194482|194371.9|194256.2|194158.6|709
1672764900000|2023-01-03 16:55:00|194310.7|194160.7|194314.5|194164.5|194333.2|194227.6|194227.3|194129.3|737
1672765200000|2023-01-03 17:00:00|194314|194164|194206.2|194056.2|194319.6|194218|194152.7|194049.9|749
1672765500000|2023-01-03 17:05:00|194205.7|194055.7|194186.5|194036.5|194277.4|194177.5|194091.9|193973.3|802
1672765800000|2023-01-03 17:10:00|194184.6|194034.6|194120.1|193970.1|194189.6|194039.6|194064.7|193957.1|686
1672766100000|2023-01-03 17:15:00|194120.2|193970.2|194076.9|193926.9|194125.7|194027.5|193989.1|193890.7|614
1672766400000|2023-01-03 17:20:00|194077.1|193927.1|194046.6|193896.6|194080.2|193975.4|193976.9|193886.7|700
1672766700000|2023-01-03 17:25:00|194047.1|193897.1|194153.6|194003.6|194160.7|194050.2|193979.2|193857.1|683
1672767000000|2023-01-03 17:30:00|194153.8|194003.8|194159.1|194009.1|194199.7|194098.4|194068.3|193969.9|629
1672767300000|2023-01-03 17:35:00|194161.5|194011.5|194193.7|194043.7|194204.3|194095|194103.6|194001.5|637
1672767600000|2023-01-03 17:40:00|194197.7|194047.7|194197.2|194047.2|194304.4|194170.7|194147.8|194038|625
1672767900000|2023-01-03 17:45:00|194197.1|194047.1|194259.3|194109.3|194316|194210.6|194155.1|194047.1|637
1672768200000|2023-01-03 17:50:00|194263|194113|194214.6|194064.6|194272.8|194154|194164.9|194050.3|592
1672768500000|2023-01-03 17:55:00|194214.8|194064.8|194073.9|194023.9|194221|194106.3|194070.9|193975.9|560
1672768800000|2023-01-03 18:00:00|194074.3|194024.3|194208.7|194058.7|194210.8|194075.9|194023.4|193907|666
1672769100000|2023-01-03 18:05:00|194208.4|194058.4|194210.5|194160.5|194278.4|194174.3|194196.2|194057.6|635
1672769400000|2023-01-03 18:10:00|194210.6|194160.6|194254.2|194104.2|194293.9|194188.9|194155.8|194060|716
1672769700000|2023-01-03 18:15:00|194203.3|194153.3|194203.4|194053.4|194279.4|194179.6|194154.1|194050.7|556
1672770000000|2023-01-03 18:20:00|194200.3|194050.3|194207.2|194057.2|194232|194082|194188.8|194038.8|776
1672770300000|2023-01-03 18:25:00|194207.5|194057.5|194103.5|194053.5|194211.3|194111.5|194089.6|193988.8|727
1672770600000|2023-01-03 18:30:00|194103.6|194053.6|194174|194024|194174.7|194070.5|194103.6|193986.6|794
1672770900000|2023-01-03 18:35:00|194173.3|194023.3|194018.8|193968.8|194176.6|194026.6|193999.4|193891.7|670
1672771200000|2023-01-03 18:40:00|194018|193968|193948.5|193798.5|194096.6|193986.8|193907.3|193784.6|741
1672771500000|2023-01-03 18:45:00|193948.9|193798.9|194098.5|194048.5|194146.5|194066.8|193905.5|193798|715
1672771800000|2023-01-03 18:50:00|194099.3|194049.3|194053.7|194003.7|194168.2|194071.3|194013.9|193937.5|528
1672772100000|2023-01-03 18:55:00|194052.3|194002.3|194087.2|194037.2|194131.8|194037.7|194046|193948.5|509
1672772400000|2023-01-03 19:00:00|194087.7|194037.7|194191.5|194041.5|194215.2|194117.3|194078.7|193977.5|534
1672772700000|2023-01-03 19:05:00|194193.1|194043.1|194122.2|193972.2|194197.1|194091.9|194045|193942|638
1672773000000|2023-01-03 19:10:00|194123.8|193973.8|194096.5|193946.5|194124.3|194012.9|194021|193922.1|514
1672773300000|2023-01-03 19:15:00|194096.3|193946.3|194054.1|193904.1|194096.3|193991|194009.7|193897.3|534
1672773600000|2023-01-03 19:20:00|194053.9|193903.9|194051.9|193901.9|194057.3|193949.3|193919.9|193821.2|633
1672773900000|2023-01-03 19:25:00|194047.8|193897.8|193961.3|193911.3|194061.9|193962.2|193945.5|193846.3|507
1672774200000|2023-01-03 19:30:00|193961.1|193911.1|194025.3|193875.3|194063.8|193958.6|193944.8|193847|506
1672774500000|2023-01-03 19:35:00|194024.5|193874.5|193970.1|193820.1|194027|193889.4|193920.4|193819.8|389
1672774800000|2023-01-03 19:40:00|193970.3|193820.3|193855.6|193705.6|193976|193867.5|193801.5|193683.6|616
1672775100000|2023-01-03 19:45:00|193855.2|193705.2|193879.5|193729.5|193958|193852.5|193803.4|193679.3|744
1672775400000|2023-01-03 19:50:00|193878.6|193728.6|193992.5|193842.5|193995.4|193894.3|193837.1|193724.6|675
1672775700000|2023-01-03 19:55:00|193992.4|193842.4|193911.6|193761.6|193996.5|193897.3|193859.5|193758.4|612
1672776000000|2023-01-03 20:00:00|193864.8|193814.8|193986.3|193836.3|194048.9|193930.8|193855.3|193754.7|729
1672776300000|2023-01-03 20:05:00|193985.4|193835.4|193948.1|193798.1|193997.1|193899.8|193899|193796.1|364
1672776600000|2023-01-03 20:10:00|193948.2|193798.2|193885.5|193735.5|193955.1|193855.4|193833.1|193732.6|553
1672776900000|2023-01-03 20:15:00|193889|193739|193985.8|193835.8|193988.1|193869.8|193839.7|193736.2|444
1672777200000|2023-01-03 20:20:00|193984|193834|194016.1|193866.1|194025.6|193895.7|193943|193823.6|579
1672777500000|2023-01-03 20:25:00|194015.4|193865.4|193967.9|193817.9|194015.7|193868.8|193912.9|193806.5|594
1672777800000|2023-01-03 20:30:00|193968.7|193818.7|193983.6|193833.6|193991.1|193841.1|193923.1|193773.1|666
1672778100000|2023-01-03 20:35:00|193985.7|193835.7|194055.3|193905.3|194057.5|193907.5|193888.7|193783.7|690
1672778400000|2023-01-03 20:40:00|194055.5|193905.5|194035.3|193885.3|194072.4|193929.1|193977.8|193846|607
1672778700000|2023-01-03 20:45:00|194035.5|193885.5|194068.7|193918.7|194076|193974.2|194012|193876.5|689
1672779000000|2023-01-03 20:50:00|194069.2|193919.2|194059.9|193909.9|194098.3|193956|194005.9|193887.1|538
1672779300000|2023-01-03 20:55:00|194059.7|193909.7|194082.8|193932.8|194097.3|193962.7|194011.7|193899.7|606
1672779600000|2023-01-03 21:00:00|194089.6|193939.6|194109.8|193959.8|194162.4|194012.4|193995.9|193878.6|610
1672779900000|2023-01-03 21:05:00|194110.1|193960.1|194079|193929|194130.8|193980.8|194064.3|193914.3|462
1672780200000|2023-01-03 21:10:00|194080|193930|194101.4|193951.4|194109.2|194005.8|194030.2|193927.4|279
1672780500000|2023-01-03 21:15:00|194101.2|193951.2|194098.6|193948.6|194110.7|194009.2|194048.9|193941.2|397
1672780800000|2023-01-03 21:20:00|194098.4|193948.4|194109.3|193959.3|194131.4|194007.2|194056.1|193943.6|339
1672781100000|2023-01-03 21:25:00|194109|193959|194104|193954|194119.2|193969.2|194097.8|193947.8|421
1672781400000|2023-01-03 21:30:00|194103.8|193953.8|194098.2|193948.2|194117.6|194010|194051.2|193942.5|268
1672781700000|2023-01-03 21:35:00|194098.5|193948.5|194064.9|194014.9|194125.7|194016.3|194045|193940.6|296
1672782000000|2023-01-03 21:40:00|194094|193944|194128.4|193978.4|194140.1|194010.2|194054.4|193940.6|287
1672782300000|2023-01-03 21:45:00|194128.2|193978.2|194106.7|193956.7|194139.9|193989.9|194098.8|193948.8|367
1672782600000|2023-01-03 21:50:00|194106.9|193956.9|194056|194006|194115.9|194009.7|194050.7|193951.9|160
1672782900000|2023-01-03 21:55:00|194064.5|194014.5|194157.9|194007.9|194171|194021|194060|193955.5|364
1672783200000|2023-01-03 22:00:00|194151.2|194001.2|194309.8|193999.8|194421.4|194111.4|194151.2|193971.6|54
1672783500000|2023-01-03 22:05:00|194308.2|193998.2|194276.8|194009.5|194315.1|194029.6|194276.8|193997.4|60
1672783800000|2023-01-03 22:10:00|194275.1|194008.9|194274.3|193993.1|194283.1|194010|194262.6|193968.6|140
1672784100000|2023-01-03 22:15:00|194274.1|193993.4|194273.3|193999.4|194278.7|194011.9|194262|193969.6|107
1672784400000|2023-01-03 22:20:00|194271|193987.3|194269.2|193959.2|194276.7|193990.4|194260.6|193957.7|33
1672784700000|2023-01-03 22:25:00|194269.1|193959.1|194263.4|193980.5|194275.7|194007.8|194257.3|193959.1|38
1672785000000|2023-01-03 22:30:00|194275.7|193980.4|194200|194050|194275.7|194061.3|194188.9|193980.4|155
1672785300000|2023-01-03 22:35:00|194198.4|194048.4|194188.8|194038.8|194240.5|194051.9|194186.3|193987|101
1672785600000|2023-01-03 22:40:00|194187|194037|194237.5|193985.8|194237.5|194044.4|194183|193985.3|46
1672785900000|2023-01-03 22:45:00|194182.8|194032.8|194181.8|194031.8|194193.8|194043.8|194181.2|194031.2|51
1672786200000|2023-01-03 22:50:00|194181.7|194031.7|194184.8|194034.8|194192.1|194042.1|194180.8|194030.8|34
1672786500000|2023-01-03 22:55:00|194184.7|194034.7|194183.9|194033.9|194261.7|194043.4|194172.5|193943.7|70
1672786800000|2023-01-03 23:00:00|194172.5|194022.5|194301|193991|194328.9|194065.5|194172.5|193925.8|265
1672787100000|2023-01-03 23:05:00|194305.7|193995.7|194158|194008|194305.8|194058.8|194155|193963.4|193
1672787400000|2023-01-03 23:10:00|194159.5|194009.5|194161.1|194011.1|194173.6|194023.6|194145.3|193995.3|118
1672787700000|2023-01-03 23:15:00|194159.3|194009.3|194182.5|194032.5|194185.7|194035.7|194139.5|193989.5|166
1672788000000|2023-01-03 23:20:00|194182.8|194032.8|194210.2|194060.2|194219.4|194069.4|194172|194022|200
1672788300000|2023-01-03 23:25:00|194210.3|194060.3|194175.4|194025.4|194210.3|194060.3|194166.8|194016.8|189
1672788600000|2023-01-03 23:30:00|194175.8|194025.8|194169.9|194019.9|194190.1|194040.1|194159.8|194009.8|132
1672788900000|2023-01-03 23:35:00|194171.2|194021.2|194146.8|193996.8|194186|194036|194140.7|193990.7|132
1672789200000|2023-01-03 23:40:00|194137.4|193987.4|194137.5|193987.5|194160|194010|194123.6|193973.6|130
1672789500000|2023-01-03 23:45:00|194137.4|193987.4|194169.5|194019.5|194190.9|194040.9|194130.8|193980.8|181
1672789800000|2023-01-03 23:50:00|194169.7|194019.7|194155.4|194005.4|194180.9|194030.9|194140.6|193990.6|131
1672790100000|2023-01-03 23:55:00|194165.3|194015.3|194212.1|194062.1|194221.8|194071.8|194131.8|193981.8|162
1672790400000|2023-01-04 00:00:00|194200.2|194050.2|194210.8|194060.8|194220|194067.6|194157|193948|221
1672790700000|2023-01-04 00:05:00|194210.9|194060.9|194210.3|194060.3|194246|194096|194188.7|194038.7|191
1672791000000|2023-01-04 00:10:00|194210.2|194060.2|194216.3|194066.3|194231.5|194081.5|194206.1|194056.1|145
1672791300000|2023-01-04 00:15:00|194218.8|194068.8|194182|194032|194229.8|194079.8|194168.1|194018.1|236
1672791600000|2023-01-04 00:20:00|194181.9|194031.9|194181.4|194031.4|194206.4|194056.4|194173.8|194023.8|248
1672791900000|2023-01-04 00:25:00|194187|194037|194176|194026|194194|194044|194174.8|194024.8|226
1672792200000|2023-01-04 00:30:00|194176.3|194026.3|194165.2|194015.2|194181.9|194031.9|194134.8|193984.8|174
1672792500000|2023-01-04 00:35:00|194165.3|194015.3|194183.1|194033.1|194208.1|194058.1|194137.3|193987.3|291
1672792800000|2023-01-04 00:40:00|194183.3|194033.3|194149.7|193999.7|194207.7|194057.7|194147|193997|222
1672793100000|2023-01-04 00:45:00|194154.3|194004.3|194102.6|193952.6|194160.9|194010.9|194102.6|193952.6|236
1672793400000|2023-01-04 00:50:00|194103.6|193953.6|194094.4|193944.4|194132.1|193982.1|194079.1|193929.1|253
1672793700000|2023-01-04 00:55:00|194094.6|193944.6|194138.5|193988.5|194149.5|193999.5|194094.4|193944.4|293
1672794000000|2023-01-04 01:00:00|194138.4|193988.4|194029.1|193879.1|194147.8|193997.8|194026.1|193876.1|343
1672794300000|2023-01-04 01:05:00|194029.3|193879.3|194061.5|193911.5|194061.5|193911.5|194027|193877|415
1672794600000|2023-01-04 01:10:00|194061.6|193911.6|194059.9|193909.9|194070.5|193920.5|194052.6|193902.6|315
1672794900000|2023-01-04 01:15:00|194059.3|193909.3|194030.9|193880.9|194063.2|193913.2|194021.9|193871.9|367
1672795200000|2023-01-04 01:20:00|194031.8|193881.8|194023.9|193873.9|194038.6|193888.6|194020|193870|288
1672795500000|2023-01-04 01:25:00|194024.1|193874.1|194029|193879|194035.4|193885.4|194021.5|193871.5|276
1672795800000|2023-01-04 01:30:00|194028.9|193878.9|193995.5|193845.5|194038.8|193888.8|193994.7|193844.7|334
1672796100000|2023-01-04 01:35:00|193995.4|193845.4|193945.5|193795.5|194004.8|193854.8|193940.1|193790.1|274
1672796400000|2023-01-04 01:40:00|193944.5|193794.5|193899|193749|193947.1|193797.1|193886.6|193736.6|246
1672796700000|2023-01-04 01:45:00|193900.3|193750.3|193900.4|193750.4|193939.4|193789.4|193893.1|193743.1|174
1672797000000|2023-01-04 01:50:00|193904.6|193754.6|193901|193751|193908.1|193758.1|193885.8|193735.8|115
1672797300000|2023-01-04 01:55:00|193904.1|193754.1|193827.6|193677.6|193906.2|193756.2|193824.6|193674.6|245
1672797600000|2023-01-04 02:00:00|193827.8|193677.8|193790.3|193640.3|193832.4|193682.4|193780.5|193630.5|244
1672797900000|2023-01-04 02:05:00|193790.2|193640.2|193781.1|193631.1|193812.6|193662.6|193781.1|193631.1|150
1672798200000|2023-01-04 02:10:00|193785.4|193635.4|193780.7|193630.7|193796|193646|193779.3|193629.3|120
1672798500000|2023-01-04 02:15:00|193780.1|193630.1|193783.3|193633.3|193789.2|193639.2|193775|193625|154
1672798800000|2023-01-04 02:20:00|193782.2|193632.2|193837.6|193687.6|193871.4|193721.4|193780.7|193630.7|317
1672799100000|2023-01-04 02:25:00|193834.5|193684.5|193819.3|193669.3|193839.9|193689.9|193805.1|193655.1|237
1672799400000|2023-01-04 02:30:00|193820|193670|193823.4|193673.4|193832|193682|193787|193637|295
1672799700000|2023-01-04 02:35:00|193824.8|193674.8|193825.4|193675.4|193836|193686|193807.9|193657.9|224
1672800000000|2023-01-04 02:40:00|193822.5|193672.5|193830.4|193680.4|193833.4|193683.4|193817.9|193667.9|224
1672800300000|2023-01-04 02:45:00|193827.4|193677.4|193823.1|193673.1|193833.7|193683.7|193817.9|193667.9|197
1672800600000|2023-01-04 02:50:00|193822.5|193672.5|193824.4|193674.4|193834|193684|193817|193667|204
1672800900000|2023-01-04 02:55:00|193823|193673|193829.2|193679.2|193831.8|193681.8|193817.3|193667.3|187
1672801200000|2023-01-04 03:00:00|193829.3|193679.3|193822|193672|193834|193684|193794|193644|222
1672801500000|2023-01-04 03:05:00|193821.9|193671.9|193829.4|193679.4|193833.1|193683.1|193803.5|193653.5|173
1672801800000|2023-01-04 03:10:00|193823.5|193673.5|193826.1|193676.1|193832.9|193682.9|193808.1|193658.1|200
1672802100000|2023-01-04 03:15:00|193826.2|193676.2|193795.4|193645.4|193828.5|193678.5|193789.9|193639.9|214
1672802400000|2023-01-04 03:20:00|193795.5|193645.5|193791.1|193641.1|193799.4|193649.4|193786.4|193636.4|114
1672802700000|2023-01-04 03:25:00|193791.2|193641.2|193824.4|193674.4|193833|193683|193789.5|193639.5|140
1672803000000|2023-01-04 03:30:00|193824|193674|193757.3|193607.3|193829.3|193679.3|193748.6|193598.6|157
1672803300000|2023-01-04 03:35:00|193758|193608|193789.2|193639.2|193796.5|193646.5|193746|193596|133
1672803600000|2023-01-04 03:40:00|193785.7|193635.7|193789.7|193639.7|193793.9|193643.9|193777.2|193627.2|121
1672803900000|2023-01-04 03:45:00|193791.5|193641.5|193782.7|193632.7|193796.5|193646.5|193777.1|193627.1|105
1672804200000|2023-01-04 03:50:00|193784.7|193634.7|193746|193596|193789.9|193639.9|193716.7|193566.7|177
1672804500000|2023-01-04 03:55:00|193753.9|193603.9|193793.2|193643.2|193841.6|193691.6|193749.6|193599.6|323
1672804800000|2023-01-04 04:00:00|193790.8|193640.8|193763.1|193613.1|193816.6|193666.6|193763.1|193613.1|283
1672805100000|2023-01-04 04:05:00|193765.3|193615.3|193761.4|193611.4|193791.6|193641.6|193754|193604|169
1672805400000|2023-01-04 04:10:00|193762.1|193612.1|193796.4|193646.4|193802.1|193687.6|193737.6|193612.1|127
1672805700000|2023-01-04 04:15:00|193799.6|193649.6|193800.1|193650.1|193803.4|193653.4|193787.9|193637.9|136
1672806000000|2023-01-04 04:20:00|193802.4|193652.4|193848.5|193698.5|193848.5|193698.5|193796.1|193646.1|195
1672806300000|2023-01-04 04:25:00|193848|193698|193872.3|193722.3|193885.3|193735.3|193828.6|193678.6|96
1672806600000|2023-01-04 04:30:00|193866.3|193716.3|193884.5|193734.5|193884.9|193734.9|193862.6|193712.6|81
1672806900000|2023-01-04 04:35:00|193884.9|193734.9|193880.7|193730.7|193886.9|193736.9|193866.8|193716.8|165
1672807200000|2023-01-04 04:40:00|193880.4|193730.4|193864.2|193714.2|193887.7|193737.7|193864.2|193714.2|140
1672807500000|2023-01-04 04:45:00|193862.7|193712.7|193870.3|193720.3|193895.2|193745.2|193814.8|193664.8|242
1672807800000|2023-01-04 04:50:00|193869.6|193719.6|193861.1|193711.1|193886|193736|193855.1|193705.1|272
1672808100000|2023-01-04 04:55:00|193861|193711|193863.5|193713.5|193880.9|193730.9|193807.2|193657.2|443
1672808400000|2023-01-04 05:00:00|193863.8|193713.8|193881.9|193731.9|193883.8|193733.8|193826.5|193676.5|473
1672808700000|2023-01-04 05:05:00|193883.8|193733.8|193820.2|193670.2|193883.8|193733.8|193804.9|193654.9|341
1672809000000|2023-01-04 05:10:00|193820.4|193670.4|193863.5|193713.5|193865.2|193715.2|193820.3|193670.3|384
1672809300000|2023-01-04 05:15:00|193862.9|193712.9|193864.9|193714.9|193866.8|193716.8|193837.5|193687.5|262
1672809600000|2023-01-04 05:20:00|193864.7|193714.7|193866.7|193716.7|193867.6|193717.6|193854.7|193704.7|166
1672809900000|2023-01-04 05:25:00|193866.6|193716.6|193908.8|193758.8|193926.8|193776.8|193866.6|193716.6|291
1672810200000|2023-01-04 05:30:00|193909.2|193759.2|193918.4|193768.4|193943.2|193793.2|193905.5|193755.5|357
1672810500000|2023-01-04 05:35:00|193916.9|193766.9|193925|193775|193932.5|193782.5|193907.7|193757.7|379
1672810800000|2023-01-04 05:40:00|193924.9|193774.9|193915.3|193765.3|193950.4|193800.4|193900.6|193750.6|337
1672811100000|2023-01-04 05:45:00|193914.6|193764.6|193867.9|193717.9|193924.5|193774.5|193860.4|193710.4|421
1672811400000|2023-01-04 05:50:00|193867.8|193717.8|193876.3|193726.3|193892.7|193742.7|193841.2|193691.2|324
1672811700000|2023-01-04 05:55:00|193876.8|193726.8|193888.9|193738.9|193897.4|193747.4|193853.4|193703.4|298
1672812000000|2023-01-04 06:00:00|193889|193739|193892.1|193742.1|193909.1|193759.1|193857.4|193707.4|288
1672812300000|2023-01-04 06:05:00|193895.7|193745.7|193862.3|193712.3|193901.3|193751.3|193838|193688|398
1672812600000|2023-01-04 06:10:00|193861.8|193711.8|193864.4|193714.4|193876.7|193726.7|193851.7|193701.7|338
1672812900000|2023-01-04 06:15:00|193864.1|193714.1|193867.2|193717.2|193875.5|193725.5|193849.7|193699.7|235
1672813200000|2023-01-04 06:20:00|193867|193717|193861.6|193711.6|193879.4|193729.4|193853.5|193703.5|235
1672813500000|2023-01-04 06:25:00|193862.4|193712.4|193861|193711|193876.8|193726.8|193829.9|193679.9|387
1672813800000|2023-01-04 06:30:00|193865.2|193715.2|193906.6|193756.6|193915.5|193765.5|193860.3|193710.3|404
1672814100000|2023-01-04 06:35:00|193906.4|193756.4|193938.6|193788.6|193954.3|193804.3|193893|193743|329
1672814400000|2023-01-04 06:40:00|193938.8|193788.8|193818.3|193668.3|193973.3|193823.3|193811.7|193661.7|403
1672814700000|2023-01-04 06:45:00|193818|193668|193833.6|193683.6|193835|193685|193770.9|193620.9|424
1672815000000|2023-01-04 06:50:00|193834.2|193684.2|193840.7|193690.7|193841.1|193691.1|193816.4|193666.4|207
1672815300000|2023-01-04 06:55:00|193834.4|193684.4|193789.8|193639.8|193835.3|193685.3|193774.8|193624.8|386
1672815600000|2023-01-04 07:00:00|193788|193638|193772.6|193622.6|193836|193686|193765.4|193615.4|639
1672815900000|2023-01-04 07:05:00|193774.5|193624.5|193651.1|193501.1|193801.8|193651.8|193624|193474|593
1672816200000|2023-01-04 07:10:00|193650.9|193500.9|193695.8|193545.8|193696.3|193546.3|193636|193486|605
1672816500000|2023-01-04 07:15:00|193696.2|193546.2|193603.1|193453.1|193696.2|193546.2|193590.2|193440.2|574
1672816800000|2023-01-04 07:20:00|193604.9|193454.9|193653.1|193503.1|193703|193553|193601|193451|511
1672817100000|2023-01-04 07:25:00|193642.9|193492.9|193677.6|193527.6|193686.4|193536.4|193636.6|193486.6|612
1672817400000|2023-01-04 07:30:00|193677.7|193527.7|193651|193501|193692.9|193542.9|193639.5|193489.5|562
1672817700000|2023-01-04 07:35:00|193650.9|193500.9|193658.3|193508.3|193707.2|193557.2|193605.3|193455.3|531
1672818000000|2023-01-04 07:40:00|193657.4|193507.4|193645.8|193495.8|193659.4|193509.4|193613.8|193463.8|573
1672818300000|2023-01-04 07:45:00|193629.7|193479.7|193496|193346|193649.1|193499.1|193431.3|193281.3|702
1672818600000|2023-01-04 07:50:00|193496.2|193346.2|193527.5|193377.5|193612.1|193462.1|193490.8|193340.8|574
1672818900000|2023-01-04 07:55:00|193527.7|193377.7|193525.5|193375.5|193539|193389|193488.1|193338.1|507
1672819200000|2023-01-04 08:00:00|193528|193378|193380.6|193230.6|193572.5|193422.5|193364|193214|718
1672819500000|2023-01-04 08:05:00|193378.9|193228.9|193345.9|193195.9|193415.8|193265.8|193303.5|193153.5|768
1672819800000|2023-01-04 08:10:00|193345.6|193195.6|193329.5|193179.5|193430.2|193280.2|193304.8|193154.8|805
1672820100000|2023-01-04 08:15:00|193332.7|193182.7|193420.6|193270.6|193423.8|193273.8|193312.3|193162.3|720
1672820400000|2023-01-04 08:20:00|193416.8|193266.8|193342.8|193192.8|193449.2|193299.2|193281.5|193131.5|798
1672820700000|2023-01-04 08:25:00|193342.6|193192.6|193299.7|193149.7|193437.3|193287.3|193293.9|193143.9|652
1672821000000|2023-01-04 08:30:00|193300.4|193150.4|193464|193314|193466.2|193316.2|193268.9|193118.9|825
1672821300000|2023-01-04 08:35:00|193465.7|193315.7|193439.8|193289.8|193491.2|193341.2|193424.4|193274.4|721
1672821600000|2023-01-04 08:40:00|193439.6|193289.6|193500.9|193350.9|193573.1|193423.1|193416.3|193266.3|696
1672821900000|2023-01-04 08:45:00|193499.3|193349.3|193539.2|193389.2|193583.1|193459.1|193428.3|193328|726
1672822200000|2023-01-04 08:50:00|193538.9|193388.9|193576.4|193426.4|193608.1|193458.1|193525|193375|629
1672822500000|2023-01-04 08:55:00|193575.7|193425.7|193529.5|193379.5|193576.1|193426.1|193528.5|193378.5|667
1672822800000|2023-01-04 09:00:00|193527.1|193377.1|193502.5|193352.5|193528.5|193378.5|193419.8|193327.4|595
1672823100000|2023-01-04 09:05:00|193502.4|193352.4|193505.5|193355.5|193593.3|193446|193457.2|193346.7|458
1672823400000|2023-01-04 09:10:00|193505.2|193355.2|193503.5|193353.5|193507.8|193376.2|193415.2|193322.9|582
1672823700000|2023-01-04 09:15:00|193503.8|193353.8|193399.2|193249.2|193504.5|193354.5|193368.2|193218.2|526
1672824000000|2023-01-04 09:20:00|193399|193249|193460.7|193310.7|193500.5|193350.5|193399|193249|513
1672824300000|2023-01-04 09:25:00|193460.5|193310.5|193461.2|193311.2|193472.3|193340.3|193390.3|193249.4|513
1672824600000|2023-01-04 09:30:00|193460.9|193310.9|193502.8|193352.8|193506.8|193393.5|193430.3|193280.3|470
1672824900000|2023-01-04 09:35:00|193504.4|193354.4|193503.8|193353.8|193509.2|193359.2|193454.8|193304.8|440
1672825200000|2023-01-04 09:40:00|193501.7|193351.7|193623.1|193473.1|193630.6|193480.6|193498.7|193348.7|446
1672825500000|2023-01-04 09:45:00|193622.8|193472.8|193506.5|193356.5|193625|193475|193500.9|193350.9|366
1672825800000|2023-01-04 09:50:00|193504.4|193354.4|193457.5|193307.5|193504.6|193354.6|193437.4|193287.4|577
1672826100000|2023-01-04 09:55:00|193458.8|193308.8|193428.2|193278.2|193468.9|193337.1|193376.8|193273.2|460
1672826400000|2023-01-04 10:00:00|193428.6|193278.6|193465.1|193315.1|193474.1|193324.1|193416.1|193266.1|476
1672826700000|2023-01-04 10:05:00|193465.4|193315.4|193461.2|193311.2|193469.7|193319.7|193457.2|193307.2|334
1672827000000|2023-01-04 10:10:00|193460.6|193310.6|193385.4|193235.4|193470|193320|193305.1|193156.1|582
1672827300000|2023-01-04 10:15:00|193385.3|193235.3|193293.9|193143.9|193392.1|193242.1|193238.1|193120.4|589
1672827600000|2023-01-04 10:20:00|193293.2|193143.2|193344.2|193194.2|193376.6|193245.5|193226|193121|410
1672827900000|2023-01-04 10:25:00|193342.9|193192.9|193196.4|193046.4|193363.7|193213.7|193196.4|193046.4|387
1672828200000|2023-01-04 10:30:00|193207.3|193057.3|193173.6|193023.6|193211|193076.5|193101.4|192980.8|570
1672828500000|2023-01-04 10:35:00|193173.5|193023.5|193097.9|192947.9|193174.1|193030.9|193062.3|192941.2|507
1672828800000|2023-01-04 10:40:00|193096.6|192946.6|193094.2|192944.2|193106.3|192956.3|193092.1|192942.1|336
1672829100000|2023-01-04 10:45:00|193094.4|192944.4|193090.9|192940.9|193103.6|192953.6|193090.8|192940.8|428
1672829400000|2023-01-04 10:50:00|193091.1|192941.1|193152.3|193002.3|193155.1|193005.1|193090.9|192940.9|430
1672829700000|2023-01-04 10:55:00|193153.4|193003.4|192904.9|192754.9|193170.4|193068.2|192862.5|192743.9|549
1672830000000|2023-01-04 11:00:00|192899.5|192749.5|192784.2|192734.2|192967.5|192817.5|192784.2|192684.1|685
1672830300000|2023-01-04 11:05:00|192786.5|192736.5|192687.8|192537.8|192858.1|192756.5|192655|192537.8|726
1672830600000|2023-01-04 11:10:00|192689.1|192539.1|192696.9|192546.9|192750.2|192600.2|192685.7|192535.7|658
1672830900000|2023-01-04 11:15:00|192697.4|192547.4|192698.4|192548.4|192731.2|192581.2|192688.5|192538.5|597
1672831200000|2023-01-04 11:20:00|192698.1|192548.1|192690.2|192540.2|192704.7|192554.7|192645.2|192495.2|565
1672831500000|2023-01-04 11:25:00|192690.1|192540.1|192754|192604|192762.3|192612.3|192683.6|192533.6|294
1672831800000|2023-01-04 11:30:00|192755.4|192605.4|192783.7|192633.7|192816.4|192666.4|192753|192603|563
1672832100000|2023-01-04 11:35:00|192785.9|192635.9|192891.8|192741.8|192897.5|192747.5|192768.2|192618.2|544
1672832400000|2023-01-04 11:40:00|192892.5|192742.5|192970.1|192820.1|192976.7|192826.7|192886.7|192736.7|445
1672832700000|2023-01-04 11:45:00|192969.9|192819.9|193045.6|192895.6|193050|192900|192963.8|192813.8|599
1672833000000|2023-01-04 11:50:00|193045.5|192895.5|192991|192841|193046.1|192896.1|192978.1|192828.1|553
1672833300000|2023-01-04 11:55:00|192990.2|192840.2|192920.9|192770.9|192991.5|192841.5|192904.7|192754.7|552
1672833600000|2023-01-04 12:00:00|192923.1|192773.1|192964.3|192814.3|192964.3|192814.3|192880.4|192730.4|623
1672833900000|2023-01-04 12:05:00|192965|192815|192872.7|192722.7|192966.9|192816.9|192819.5|192717.1|611
1672834200000|2023-01-04 12:10:00|192880.7|192730.7|192810.3|192660.3|192884.7|192775.3|192724.5|192586.3|606
1672834500000|2023-01-04 12:15:00|192809.9|192659.9|193040.6|192890.6|193046.1|192896.1|192763.8|192649.2|576
1672834800000|2023-01-04 12:20:00|193041.8|192891.8|192969.3|192819.3|193128.7|193018.5|192944.5|192812.1|666
1672835100000|2023-01-04 12:25:00|192971.6|192821.6|192968.7|192818.7|193010|192904.8|192862.5|192750.3|641
1672835400000|2023-01-04 12:30:00|192968.4|192818.4|193037.7|192887.7|193039|192929|192847|192770.4|665
1672835700000|2023-01-04 12:35:00|193037.6|192887.6|193036.9|192986.9|193110.4|193009.3|193000|192881.9|661
1672836000000|2023-01-04 12:40:00|193036.6|192986.6|193063.8|193013.8|193155.6|193053.7|193034.9|192932.3|620
1672836300000|2023-01-04 12:45:00|193063.9|193013.9|193154|193004|193163.1|193059.3|193063.9|192963.4|558
1672836600000|2023-01-04 12:50:00|193153.8|193003.8|193084.7|192934.7|193158.4|193059.7|193033.4|192934.1|538
1672836900000|2023-01-04 12:55:00|193084.3|192934.3|192917.1|192767.1|193117.3|193015.4|192835.5|192736.2|580
1672837200000|2023-01-04 13:00:00|192914.5|192764.5|192757|192707|192916.4|192810|192752.9|192663.1|679
1672837500000|2023-01-04 13:05:00|192757.7|192707.7|192866.4|192716.4|192960.7|192853.1|192748.4|192616.9|667
1672837800000|2023-01-04 13:10:00|192871.5|192721.5|193038.2|192888.2|193041|192891|192864.2|192714.2|750
1672838100000|2023-01-04 13:15:00|193037.9|192887.9|192845|192795|193069.9|192919.9|192843.6|192738.7|803
1672838400000|2023-01-04 13:20:00|192845.4|192795.4|192857.5|192707.5|193031.9|192899.6|192822.6|192672.6|790
1672838700000|2023-01-04 13:25:00|192843|192693|192839.4|192689.4|192888.8|192755.8|192742.3|192592.3|769
1672839000000|2023-01-04 13:30:00|192832.9|192682.9|192859.5|192709.5|192870.8|192766.4|192700.6|192599.6|724
1672839300000|2023-01-04 13:35:00|192859.1|192709.1|192919.6|192769.6|193023.1|192873.1|192815.5|192706.6|733
1672839600000|2023-01-04 13:40:00|192920.2|192770.2|192835.3|192685.3|193050.7|192906.7|192798.3|192660|698
1672839900000|2023-01-04 13:45:00|192834.6|192684.6|192816|192666|192910.1|192760.1|192761.8|192656.7|635
1672840200000|2023-01-04 13:50:00|192815.4|192665.4|193034.3|192884.3|193047.3|192944.5|192794.5|192664.6|669
1672840500000|2023-01-04 13:55:00|193034.5|192884.5|192950.7|192800.7|193056.8|192931.7|192939.8|192796.1|687
1672840800000|2023-01-04 14:00:00|192948.7|192798.7|192897.9|192747.9|193049.1|192904.9|192896.7|192746.7|882
1672841100000|2023-01-04 14:05:00|192898|192748|192946.1|192796.1|193048.9|192925.1|192852.9|192702.9|714
1672841400000|2023-01-04 14:10:00|192946.2|192796.2|193043.1|192893.1|193113.2|192996.3|192886.6|192777.7|725
1672841700000|2023-01-04 14:15:00|193043.4|192893.4|193285.5|193135.5|193290.3|193140.3|193008.2|192891.7|544
1672842000000|2023-01-04 14:20:00|193284.5|193134.5|193301.4|193151.4|193365.6|193246.5|193227.7|193077.7|758
1672842300000|2023-01-04 14:25:00|193302.8|193152.8|193397.7|193247.7|193409.3|193259.3|193237.9|193087.9|687
1672842600000|2023-01-04 14:30:00|193398.9|193248.9|193501.1|193351.1|193561.3|193461.8|193349.1|193248.1|770
1672842900000|2023-01-04 14:35:00|193493.2|193343.2|193564.9|193414.9|193636.4|193527.1|193441.3|193291.3|833
1672843200000|2023-01-04 14:40:00|193563.8|193413.8|193481|193331|193573.7|193423.7|193432.3|193325.8|697
1672843500000|2023-01-04 14:45:00|193481.8|193331.8|193333.3|193183.3|193485.2|193335.2|193305.8|193176.7|698
1672843800000|2023-01-04 14:50:00|193332.8|193182.8|193330|193180|193472.4|193322.4|193325.7|193175.7|734
1672844100000|2023-01-04 14:55:00|193326.4|193176.4|193445.7|193295.7|193463.1|193313.1|193251.8|193144.5|740
1672844400000|2023-01-04 15:00:00|193449.9|193299.9|193895.1|193745.1|193953|193803|193403.4|193253.4|1040
1672844700000|2023-01-04 15:05:00|193896.2|193746.2|193818.8|193668.8|193948.2|193798.2|193732|193582|930
1672845000000|2023-01-04 15:10:00|193830.3|193680.3|193785.1|193635.1|193924.2|193774.2|193763.3|193619.2|993
1672845300000|2023-01-04 15:15:00|193788.3|193638.3|193639.6|193489.6|193828.3|193678.3|193571.6|193445.9|949
1672845600000|2023-01-04 15:20:00|193639.4|193489.4|193922|193772|193924.4|193774.4|193637.1|193487.1|816
1672845900000|2023-01-04 15:25:00|193920.1|193770.1|193747.6|193597.6|193997.9|193859.4|193746.5|193596.5|799
1672846200000|2023-01-04 15:30:00|193747.5|193597.5|193830|193680|193919.9|193769.9|193745.9|193595.9|872
1672846500000|2023-01-04 15:35:00|193828.5|193678.5|193804.2|193654.2|193832.8|193686.7|193736.7|193596.8|854
1672846800000|2023-01-04 15:40:00|193803.9|193653.9|193718.8|193668.8|193830.7|193720.3|193711.2|193608.7|691
1672847100000|2023-01-04 15:45:00|193717|193667|193637.6|193487.6|193763|193670.6|193553.8|193453.8|728
1672847400000|2023-01-04 15:50:00|193634.1|193484.1|193636.1|193486.1|193673.8|193523.8|193501.7|193401.1|728
1672847700000|2023-01-04 15:55:00|193644.8|193494.8|193626.9|193576.9|193745.6|193643.8|193596.5|193488.4|734
1672848000000|2023-01-04 16:00:00|193628.8|193578.8|193836|193686|193881.2|193780.4|193628.4|193526.6|719
1672848300000|2023-01-04 16:05:00|193837.3|193687.3|193529.4|193379.4|193841|193735.8|193487.9|193375.4|710
1672848600000|2023-01-04 16:10:00|193529.5|193379.5|193331.8|193181.8|193544.6|193406|193329.8|193179.8|799
1672848900000|2023-01-04 16:15:00|193329.4|193179.4|193493.2|193343.2|193503.8|193353.8|193235.2|193133.5|854
1672849200000|2023-01-04 16:20:00|193493.3|193343.3|193610.6|193460.6|193612.1|193462.1|193455.1|193305.1|688
1672849500000|2023-01-04 16:25:00|193609.3|193459.3|193524.2|193374.2|193635.1|193485.1|193517.3|193367.3|757
1672849800000|2023-01-04 16:30:00|193521.3|193371.3|193560|193410|193562.5|193455.3|193384.7|193278.8|686
1672850100000|2023-01-04 16:35:00|193560.9|193410.9|193436.7|193286.7|193571.1|193459.3|193433.8|193283.8|601
1672850400000|2023-01-04 16:40:00|193433.8|193283.8|193389.2|193239.2|193502|193390.6|193332.8|193209.4|679
1672850700000|2023-01-04 16:45:00|193388.7|193238.7|193331.2|193181.2|193463.5|193353.4|193270.3|193152.5|653
1672851000000|2023-01-04 16:50:00|193333.9|193183.9|193443.6|193293.6|193490.8|193391.6|193326.5|193176.5|744
1672851300000|2023-01-04 16:55:00|193443.4|193293.4|193412.5|193262.5|193468.7|193375.1|193314.3|193210.3|646
1672851600000|2023-01-04 17:00:00|193412.7|193262.7|193393.7|193243.7|193444.3|193322.3|193312.9|193211.8|566
1672851900000|2023-01-04 17:05:00|193395.2|193245.2|193547|193397|193588|193459.4|193252.1|193151.9|746
1672852200000|2023-01-04 17:10:00|193552.2|193402.2|193604.1|193454.1|193630|193523|193475.3|193371.4|484
1672852500000|2023-01-04 17:15:00|193604|193454|193704.3|193554.3|193718.1|193603.9|193560.6|193410.6|601
1672852800000|2023-01-04 17:20:00|193703.9|193553.9|193679.1|193529.1|193712.9|193608.2|193630.6|193480.6|472
1672853100000|2023-01-04 17:25:00|193679.3|193529.3|193647.1|193497.1|193760.2|193644.8|193619.9|193475.9|583
1672853400000|2023-01-04 17:30:00|193646.6|193496.6|193649.7|193499.7|193672.6|193554.8|193590.7|193486.1|530
1672853700000|2023-01-04 17:35:00|193649.9|193499.9|193696.5|193546.5|193707.5|193587.8|193637.8|193496.1|548
1672854000000|2023-01-04 17:40:00|193696.4|193546.4|193553.5|193503.5|193750.6|193647.9|193553.5|193470.9|718
1672854300000|2023-01-04 17:45:00|193548.4|193498.4|193729.9|193579.9|193731|193581|193548.4|193447.4|614
1672854600000|2023-01-04 17:50:00|193730.1|193580.1|193833.3|193683.3|193858.9|193708.9|193725.9|193575.9|621
1672854900000|2023-01-04 17:55:00|193832.9|193682.9|193756.5|193606.5|193845.6|193695.6|193720.9|193596.9|621
1672855200000|2023-01-04 18:00:00|193756.4|193606.4|193780|193630|193805.8|193695.2|193745.2|193598|703
1672855500000|2023-01-04 18:05:00|193776.7|193626.7|193727.7|193677.7|193810.1|193712.6|193698.1|193601.1|643
1672855800000|2023-01-04 18:10:00|193729.1|193679.1|193769.9|193619.9|193784.4|193682.6|193688.5|193589|554
1672856100000|2023-01-04 18:15:00|193769.1|193619.1|193805|193655|193808.7|193708.6|193712.7|193616.4|686
1672856400000|2023-01-04 18:20:00|193805.6|193655.6|193839.2|193789.2|193900.9|193794.4|193758.1|193655.6|379
1672856700000|2023-01-04 18:25:00|193839.3|193789.3|193887.4|193837.4|194009.7|193871.3|193839.3|193731.1|491
1672857000000|2023-01-04 18:30:00|193887.1|193837.1|193923.3|193773.3|194019.2|193917.4|193878|193768.7|517
1672857300000|2023-01-04 18:35:00|193923.4|193773.4|193853.6|193703.6|193926|193826.3|193719.9|193621.5|528
1672857600000|2023-01-04 18:40:00|193853.7|193703.7|193861.5|193711.5|193903.4|193802.7|193767.1|193662|658
1672857900000|2023-01-04 18:45:00|193862.5|193712.5|193755.3|193705.3|193910.9|193816.9|193743|193638.7|658
1672858200000|2023-01-04 18:50:00|193754.6|193704.6|194017.8|193867.8|194018.3|193868.3|193752.8|193676.7|530
1672858500000|2023-01-04 18:55:00|194013.4|193863.4|194086.5|193936.5|194092.9|193942.9|194013.4|193863.4|708
1672858800000|2023-01-04 19:00:00|194087.1|193937.1|194189.8|194039.8|194316.1|194166.1|193997.7|193847.7|983
1672859100000|2023-01-04 19:05:00|194191.3|194041.3|194067.6|193917.6|194191.3|194041.3|193954.2|193804.2|1037
1672859400000|2023-01-04 19:10:00|194067.3|193917.3|193985.8|193835.8|194147.6|193997.6|193953.1|193803.1|862
1672859700000|2023-01-04 19:15:00|193986.9|193836.9|193884.8|193734.8|193988.2|193838.2|193841.8|193691.8|766
1672860000000|2023-01-04 19:20:00|193884.7|193734.7|193936.3|193786.3|193947.1|193824.9|193826.7|193685.5|756
1672860300000|2023-01-04 19:25:00|193935.8|193785.8|194105.5|193955.5|194106.6|193956.6|193901.3|193751.3|771
1672860600000|2023-01-04 19:30:00|194107.5|193957.5|193897.3|193747.3|194113.4|193963.4|193877.4|193727.4|823
1672860900000|2023-01-04 19:35:00|193896.5|193746.5|193947.4|193797.4|193989.3|193854.2|193885.5|193735.5|758
1672861200000|2023-01-04 19:40:00|193947.3|193797.3|194010.6|193860.6|194063.4|193913.4|193872.2|193722.2|775
1672861500000|2023-01-04 19:45:00|194009.8|193859.8|193977.6|193827.6|194032|193882|193928.5|193778.5|737
1672861800000|2023-01-04 19:50:00|193979.1|193829.1|194034.1|193884.1|194038.8|193888.8|193949.7|193799.7|716
1672862100000|2023-01-04 19:55:00|194033.4|193883.4|193990.3|193840.3|194126.2|193976.2|193990.3|193840.3|716
1672862400000|2023-01-04 20:00:00|193987.9|193837.9|193993.5|193843.5|194035.4|193885.4|193982|193832|655
1672862700000|2023-01-04 20:05:00|193994|193844|193991.8|193841.8|194006|193897.4|193938.9|193832.4|548
1672863000000|2023-01-04 20:10:00|193991.9|193841.9|193949.4|193799.4|193992.2|193864.4|193901.1|193793|531
1672863300000|2023-01-04 20:15:00|193949.5|193799.5|193869.6|193719.6|193951.3|193827.6|193814.6|193708.3|532
1672863600000|2023-01-04 20:20:00|193869.5|193719.5|193833.5|193683.5|193880.9|193730.9|193824.9|193674.9|513
1672863900000|2023-01-04 20:25:00|193835.6|193685.6|193891.6|193741.6|193909.6|193759.6|193791.7|193641.7|619
1672864200000|2023-01-04 20:30:00|193892.1|193742.1|193824.1|193674.1|193906.9|193756.9|193805.6|193655.6|687
1672864500000|2023-01-04 20:35:00|193822.3|193672.3|193777.2|193627.2|193907|193757|193772.4|193622.4|626
1672864800000|2023-01-04 20:40:00|193777.7|193627.7|193877.5|193727.5|193879.8|193729.8|193758.3|193608.3|547
1672865100000|2023-01-04 20:45:00|193875.7|193725.7|193735.1|193585.1|193887.2|193737.2|193730.4|193585.1|634
1672865400000|2023-01-04 20:50:00|193735.2|193585.2|193880.2|193730.2|193882.4|193778.9|193718|193568|614
1672865700000|2023-01-04 20:55:00|193878.7|193728.7|193819|193669|193878.7|193763.5|193785.3|193637.1|711
1672866000000|2023-01-04 21:00:00|193818.5|193668.5|193828.9|193678.9|193869.4|193719.4|193800.7|193650.7|535
1672866300000|2023-01-04 21:05:00|193826.5|193676.5|193895.6|193745.6|193895.6|193751|193801|193660.3|477
1672866600000|2023-01-04 21:10:00|193895.7|193745.7|193859.6|193709.6|193900.1|193750.1|193847.3|193697.3|259
1672866900000|2023-01-04 21:15:00|193868.1|193718.1|193886.2|193736.2|193912.4|193762.4|193868.1|193718.1|428
1672867200000|2023-01-04 21:20:00|193885.9|193735.9|193867.2|193717.2|193896.7|193746.7|193866.2|193716.2|242
1672867500000|2023-01-04 21:25:00|193867.4|193717.4|193856.9|193706.9|193881.4|193731.4|193854.2|193704.2|314
1672867800000|2023-01-04 21:30:00|193857.2|193707.2|193818.2|193668.2|193882.5|193732.5|193793.8|193643.8|352
1672868100000|2023-01-04 21:35:00|193824|193674|193767.4|193617.4|193824|193674|193767.4|193617.4|220
1672868400000|2023-01-04 21:40:00|193767.6|193617.6|193803.4|193653.4|193814.9|193664.9|193767.3|193617.3|451
1672868700000|2023-01-04 21:45:00|193803.7|193653.7|193869.2|193719.2|193878.3|193728.3|193803.7|193653.7|319
1672869000000|2023-01-04 21:50:00|193871|193721|193816|193666|193875.2|193725.2|193815.9|193665.9|267
1672869300000|2023-01-04 21:55:00|193822.1|193672.1|193917|193650.7|193920.3|193737.6|193763.1|193613.1|615
1672869600000|2023-01-04 22:00:00|193917.4|193650.2|193932.4|193782.4|194036.1|193790.3|193888.8|193648.9|55
1672869900000|2023-01-04 22:05:00|193931.7|193781.7|193982.2|193672.2|194009.1|193781.7|193913|193669|89
1672870200000|2023-01-04 22:10:00|193981.6|193671.6|193962.7|193705.2|194014.2|193758.3|193904.4|193671.3|155
1672870500000|2023-01-04 22:15:00|193965.9|193700.7|193777.6|193467.6|194020.4|193764|193768.4|193458.4|168
1672870800000|2023-01-04 22:20:00|193777.2|193467.2|193816.4|193506.4|193974.8|193678.7|193760.8|193450.8|282
1672871100000|2023-01-04 22:25:00|193816.1|193506.1|193817.8|193507.8|193982.2|193672.2|193795.8|193485.8|305
1672871400000|2023-01-04 22:30:00|193817.5|193507.5|193845.8|193535.8|193845.8|193535.8|193816.5|193506.5|196
1672871700000|2023-01-04 22:35:00|193844.3|193534.3|193814|193504|193845.2|193535.2|193806.4|193496.4|238
1672872000000|2023-01-04 22:40:00|193815.6|193505.6|193817.7|193507.7|193842|193532|193807.6|193497.6|207
1672872300000|2023-01-04 22:45:00|193822.7|193512.7|193821.3|193511.3|193826|193516|193813.1|193503.1|174
1672872600000|2023-01-04 22:50:00|193820.8|193510.8|193822|193512|193835.3|193525.3|193813|193503|188
1672872900000|2023-01-04 22:55:00|193822.1|193512.1|193807.1|193497.1|193843.9|193533.9|193807.1|193497.1|251
1672873200000|2023-01-04 23:00:00|193843.9|193533.9|194054.9|193744.9|194067.3|193828.2|193718|193408|392
1672873500000|2023-01-04 23:05:00|194054.2|193744.2|194009.3|193859.3|194056.5|193860.5|193969.3|193732.3|128
1672873800000|2023-01-04 23:10:00|194009.4|193859.4|193985.6|193835.6|194086.8|193883.8|193957.1|193738.5|220
1672874100000|2023-01-04 23:15:00|193999.1|193849.1|194000.2|193850.2|194021.5|193871.5|193973.4|193823.4|133
1672874400000|2023-01-04 23:20:00|194000.3|193850.3|194000.8|193850.8|194031.3|193881.3|193990.5|193840.5|153
1672874700000|2023-01-04 23:25:00|193994.1|193844.1|193998.9|193848.9|194010.7|193860.7|193981.6|193831.6|130
1672875000000|2023-01-04 23:30:00|193999|193849|193980.9|193830.9|194006.4|193856.4|193947.4|193797.4|146
1672875300000|2023-01-04 23:35:00|193969.6|193819.6|193986.2|193836.2|193995.2|193845.2|193956.4|193806.4|174
1672875600000|2023-01-04 23:40:00|193986.6|193836.6|193999.3|193849.3|194008.9|193858.9|193985.9|193835.9|139
1672875900000|2023-01-04 23:45:00|193999.6|193849.6|193991.7|193841.7|194016.7|193866.7|193986.3|193836.3|156
1672876200000|2023-01-04 23:50:00|193992.4|193842.4|193947.3|193797.3|193994.7|193844.7|193947.3|193797.3|141
1672876500000|2023-01-04 23:55:00|193942.9|193792.9|193981.8|193831.8|193993.9|193843.9|193938|193788|180
1672876800000|2023-01-05 00:00:00|193994.9|193844.9|194010.6|193860.6|194026.6|193876.6|193983.6|193833.6|198
1672877100000|2023-01-05 00:05:00|194010.5|193860.5|194023.6|193873.6|194034.9|193884.9|193975.5|193825.5|260
1672877400000|2023-01-05 00:10:00|194024.2|193874.2|193999.1|193849.1|194029.6|193879.6|193988.1|193838.1|316
1672877700000|2023-01-05 00:15:00|193999|193849|193961.1|193811.1|194008.6|193858.6|193954|193804|200
1672878000000|2023-01-05 00:20:00|193961.9|193811.9|193976.1|193826.1|194003.8|193853.8|193948.8|193798.8|199
1672878300000|2023-01-05 00:25:00|193973.1|193823.1|193959.6|193809.6|194003.4|193853.4|193945.5|193795.5|226
1672878600000|2023-01-05 00:30:00|193959.8|193809.8|194025|193875|194030.8|193880.8|193956.4|193806.4|292
1672878900000|2023-01-05 00:35:00|194025.5|193875.5|194015.5|193865.5|194036.7|193886.7|193992.1|193842.1|240
1672879200000|2023-01-05 00:40:00|194015.7|193865.7|194035.3|193885.3|194045.4|193895.4|193984.7|193834.7|215
1672879500000|2023-01-05 00:45:00|194036.3|193886.3|194004.2|193854.2|194043.9|193893.9|193991.5|193841.5|199
1672879800000|2023-01-05 00:50:00|194003.3|193853.3|193995.3|193845.3|194038.7|193888.7|193989.1|193839.1|355
1672880100000|2023-01-05 00:55:00|193995.5|193845.5|194023|193873|194030.7|193880.7|193980.5|193830.5|226
1672880400000|2023-01-05 01:00:00|194023.4|193873.4|194014.6|193864.6|194074.8|193879|193980.3|193817.2|333
1672880700000|2023-01-05 01:05:00|194019.1|193869.1|193987.2|193837.2|194051|193878.1|193981.7|193763|228
1672881000000|2023-01-05 01:10:00|193986.1|193836.1|194017.5|193867.5|194029.4|193879.4|193981.2|193831.2|359
1672881300000|2023-01-05 01:15:00|194018.4|193868.4|193999.8|193849.8|194051|193874.3|193989.5|193778|350
1672881600000|2023-01-05 01:20:00|193995|193845|194022.9|193872.9|194045|193877|193976.6|193772|328
1672881900000|2023-01-05 01:25:00|194022.3|193872.3|194026.5|193876.5|194049.8|193899.8|194013.4|193863.4|279
1672882200000|2023-01-05 01:30:00|194026.8|193876.8|194021.4|193871.4|194035.3|193885.3|194013.8|193863.8|352
1672882500000|2023-01-05 01:35:00|194025.2|193875.2|194045.8|193895.8|194052|193902|194014|193864|382
1672882800000|2023-01-05 01:40:00|194045.6|193895.6|194055.8|193905.8|194066.7|193916.7|193975.3|193825.3|297
1672883100000|2023-01-05 01:45:00|194055.5|193905.5|194010.5|193860.5|194055.5|193905.5|194002.1|193852.1|454
1672883400000|2023-01-05 01:50:00|194010.9|193860.9|194088.8|193938.8|194094.6|193944.6|194002.3|193852.3|312
1672883700000|2023-01-05 01:55:00|194087.8|193937.8|194062.5|193912.5|194095.7|193945.7|194050|193900|314
1672884000000|2023-01-05 02:00:00|194063.1|193913.1|194220.3|194070.3|194222.8|194072.8|194058.8|193908.8|421
1672884300000|2023-01-05 02:05:00|194220.2|194070.2|194262|194112|194267.6|194117.6|194219|194069|412
1672884600000|2023-01-05 02:10:00|194261.9|194111.9|194285.7|194135.7|194309.2|194159.2|194249.7|194099.7|284
1672884900000|2023-01-05 02:15:00|194287.1|194137.1|194253.7|194103.7|194308.5|194158.5|194247.9|194097.9|312
1672885200000|2023-01-05 02:20:00|194253.5|194103.5|194282.3|194132.3|194310.7|194160.7|194250.7|194100.7|258
1672885500000|2023-01-05 02:25:00|194282.6|194132.6|194227.4|194077.4|194312.5|194162.5|194193.5|194043.5|279
1672885800000|2023-01-05 02:30:00|194247|194097|194287.2|194137.2|194301.8|194151.8|194246.7|194096.7|296
1672886100000|2023-01-05 02:35:00|194287.1|194137.1|194345.4|194195.4|194349.2|194199.2|194287.1|194137.1|255
1672886400000|2023-01-05 02:40:00|194316.3|194166.3|194288.3|194138.3|194356|194198.3|194268.9|194054|260
1672886700000|2023-01-05 02:45:00|194287.3|194137.3|194275.5|194125.5|194318.5|194168.5|194258.5|194108.5|267
1672887000000|2023-01-05 02:50:00|194275.7|194125.7|194264.8|194114.8|194285.8|194135.8|194249.1|194099.1|275
1672887300000|2023-01-05 02:55:00|194264.9|194114.9|194290.4|194140.4|194302|194152|194258.3|194108.3|196
1672887600000|2023-01-05 03:00:00|194290.5|194140.5|194334.5|194184.5|194365.1|194215.1|194290.2|194140.2|301
1672887900000|2023-01-05 03:05:00|194334.6|194184.6|194305.1|194155.1|194342.2|194192.2|194287.5|194137.5|304
1672888200000|2023-01-05 03:10:00|194301.4|194151.4|194303.6|194153.6|194310.2|194160.2|194275.4|194125.4|201
1672888500000|2023-01-05 03:15:00|194303.5|194153.5|194299.2|194149.2|194306.2|194156.2|194293.7|194143.7|181
1672888800000|2023-01-05 03:20:00|194299.3|194149.3|194344.1|194194.1|194347.6|194197.6|194299.3|194149.3|450
1672889100000|2023-01-05 03:25:00|194344.8|194194.8|194347.8|194197.8|194360.7|194210.7|194315.9|194165.9|305
1672889400000|2023-01-05 03:30:00|194345.4|194195.4|194366.2|194216.2|194367.9|194217.9|194335.4|194185.4|279
1672889700000|2023-01-05 03:35:00|194366|194216|194284.3|194134.3|194394.1|194244.1|194283.8|194133.8|368
1672890000000|2023-01-05 03:40:00|194284.1|194134.1|194289.7|194139.7|194291.5|194141.5|194256.2|194106.2|291
1672890300000|2023-01-05 03:45:00|194289.2|194139.2|194316.5|194166.5|194330.9|194180.9|194279.2|194129.2|365
1672890600000|2023-01-05 03:50:00|194318.1|194168.1|194307.9|194157.9|194319.6|194169.6|194291.3|194141.3|300
1672890900000|2023-01-05 03:55:00|194308.3|194158.3|194315.4|194165.4|194333.1|194183.1|194288.5|194138.5|415
1672891200000|2023-01-05 04:00:00|194316.1|194166.1|194310.2|194160.2|194320.1|194170.1|194305.3|194155.3|325
1672891500000|2023-01-05 04:05:00|194310.3|194160.3|194288.5|194138.5|194316.2|194166.2|194279.6|194129.6|257
1672891800000|2023-01-05 04:10:00|194287.9|194137.9|194291.3|194141.3|194302.2|194152.2|194283.6|194133.6|233
1672892100000|2023-01-05 04:15:00|194291.9|194141.9|194276.8|194126.8|194293|194143|194262.9|194112.9|264
1672892400000|2023-01-05 04:20:00|194276.3|194126.3|194242|194092|194279.3|194129.3|194237.3|194087.3|241
1672892700000|2023-01-05 04:25:00|194242.8|194092.8|194233.6|194083.6|194249.2|194099.2|194226.7|194076.7|252
1672893000000|2023-01-05 04:30:00|194233.8|194083.8|194215.2|194065.2|194234.7|194084.7|194206.2|194056.2|156
1672893300000|2023-01-05 04:35:00|194214.6|194064.6|194214.5|194064.5|194230.4|194080.4|194213|194063|159
1672893600000|2023-01-05 04:40:00|194221.2|194071.2|194210.4|194060.4|194236.3|194086.3|194205|194055|144
1672893900000|2023-01-05 04:45:00|194211.9|194061.9|194240|194090|194251.8|194101.8|194211.9|194061.9|174
1672894200000|2023-01-05 04:50:00|194238.4|194088.4|194248.5|194098.5|194271.5|194121.5|194232.2|194082.2|196
1672894500000|2023-01-05 04:55:00|194250.7|194100.7|194256.8|194106.8|194276.1|194126.1|194243.6|194093.6|186
1672894800000|2023-01-05 05:00:00|194256.5|194106.5|194247.3|194097.3|194263.2|194113.2|194240.3|194090.3|329
1672895100000|2023-01-05 05:05:00|194246.9|194096.9|194247.1|194097.1|194254.6|194104.6|194215.1|194065.1|289
1672895400000|2023-01-05 05:10:00|194248.1|194098.1|194228.3|194078.3|194254.2|194104.2|194211.1|194061.1|276
1672895700000|2023-01-05 05:15:00|194228|194078|194252|194102|194262.5|194112.5|194226.3|194076.3|246
1672896000000|2023-01-05 05:20:00|194251.4|194101.4|194254.9|194104.9|194263.7|194113.7|194232.8|194082.8|149
1672896300000|2023-01-05 05:25:00|194254.5|194104.5|194293.8|194143.8|194309.3|194159.3|194251|194101|254
1672896600000|2023-01-05 05:30:00|194292.4|194142.4|194246.3|194096.3|194300.9|194150.9|194244.6|194094.6|294
1672896900000|2023-01-05 05:35:00|194249.4|194099.4|194258.5|194108.5|194274.8|194124.8|194235.2|194085.2|231
1672897200000|2023-01-05 05:40:00|194258.6|194108.6|194204.5|194054.5|194259.9|194109.9|194199.3|194049.3|241
1672897500000|2023-01-05 05:45:00|194212.8|194062.8|194202.6|194052.6|194221.3|194071.3|194192.9|194042.9|173
1672897800000|2023-01-05 05:50:00|194202.8|194052.8|194211.1|194061.1|194218.1|194068.1|194192.3|194042.3|142
1672898100000|2023-01-05 05:55:00|194204.6|194054.6|194242.6|194092.6|194289.5|194139.5|194196.2|194046.2|298
1672898400000|2023-01-05 06:00:00|194236.7|194086.7|194242.5|194092.5|194285.8|194135.8|194230.3|194080.3|413
1672898700000|2023-01-05 06:05:00|194243.2|194093.2|194170.3|194020.3|194255.7|194105.7|194168.7|194018.7|382
1672899000000|2023-01-05 06:10:00|194170.6|194020.6|194152.3|194002.3|194214.1|194064.1|194150.8|194000.8|355
1672899300000|2023-01-05 06:15:00|194152.4|194002.4|194152.8|194002.8|194157.3|194007.3|194145.3|193995.3|472
1672899600000|2023-01-05 06:20:00|194150.6|194000.6|194224.6|194074.6|194269.9|194119.9|194150.5|194000.5|364
1672899900000|2023-01-05 06:25:00|194224.5|194074.5|194228.4|194078.4|194242.7|194092.7|194181|194031|267
1672900200000|2023-01-05 06:30:00|194228.9|194078.9|194269.3|194119.3|194283.8|194149.5|194198.8|194069.5|172
1672900500000|2023-01-05 06:35:00|194299.7|194149.7|194265|194115|194300.4|194150.5|194200.5|194087.6|251
1672900800000|2023-01-05 06:40:00|194263|194113|194317.2|194167.2|194322.9|194172.9|194241.6|194091.6|350
1672901100000|2023-01-05 06:45:00|194309.4|194159.4|194355.5|194205.5|194360.2|194232|194282|194157.6|369
1672901400000|2023-01-05 06:50:00|194355.2|194205.2|194326|194176|194387.2|194237.2|194316.4|194166.4|468
1672901700000|2023-01-05 06:55:00|194325.8|194175.8|194395.7|194245.7|194395.7|194245.7|194296.3|194146.3|466
1672902000000|2023-01-05 07:00:00|194398|194248|194337.2|194187.2|194400.8|194250.8|194317|194167|555
1672902300000|2023-01-05 07:05:00|194337.9|194187.9|194309.1|194159.1|194338.4|194188.4|194270.7|194120.7|384
1672902600000|2023-01-05 07:10:00|194308.8|194158.8|194170.8|194020.8|194332.4|194182.4|194163|194013|370
1672902900000|2023-01-05 07:15:00|194170.7|194020.7|194161|194011|194200.6|194050.6|194152.8|194002.8|358
1672903200000|2023-01-05 07:20:00|194160.1|194010.1|194128.1|193978.1|194164.1|194014.1|194114.5|193964.5|474
1672903500000|2023-01-05 07:25:00|194128.7|193978.7|194138.2|193988.2|194162.3|194012.3|194114|193964|504
1672903800000|2023-01-05 07:30:00|194138.7|193988.7|194214.2|194064.2|194216.9|194066.9|194131.6|193981.6|456
1672904100000|2023-01-05 07:35:00|194213.2|194063.2|194205|194055|194223|194073|194172.6|194022.6|384
1672904400000|2023-01-05 07:40:00|194204.9|194054.9|194172.2|194022.2|194214.4|194064.4|194138.2|193988.2|439
1672904700000|2023-01-05 07:45:00|194173|194023|194294|194144|194308.1|194158.1|194168.7|194018.7|510
1672905000000|2023-01-05 07:50:00|194293.2|194143.2|194215.3|194065.3|194321.5|194197.4|194208.2|194058.2|495
1672905300000|2023-01-05 07:55:00|194215.2|194065.2|194208.8|194058.8|194231|194115.3|194162.8|194056.7|518
1672905600000|2023-01-05 08:00:00|194208.9|194058.9|194149|193999|194293.7|194143.7|194135.3|193985.3|714
1672905900000|2023-01-05 08:05:00|194149.1|193999.1|194133.3|193983.3|194172.4|194022.4|194085.9|193935.9|707
1672906200000|2023-01-05 08:10:00|194133.2|193983.2|194101|193951|194146.8|193996.8|194024|193919.8|610
1672906500000|2023-01-05 08:15:00|194100.9|193950.9|194042.8|193892.8|194109.7|193959.7|193977.4|193830|687
1672906800000|2023-01-05 08:20:00|194041.8|193891.8|193921.3|193771.3|194066.4|193959|193893.7|193743.7|641
1672907100000|2023-01-05 08:25:00|193921.9|193771.9|193960.7|193810.7|193991.6|193859|193906.9|193771.9|586
1672907400000|2023-01-05 08:30:00|193960.6|193810.6|193917.6|193767.6|193969.3|193819.3|193868|193718|565
1672907700000|2023-01-05 08:35:00|193917.8|193767.8|193958.8|193808.8|193969.8|193819.8|193873.1|193723.1|575
1672908000000|2023-01-05 08:40:00|193958.7|193808.7|193994.1|193844.1|193994.1|193844.1|193940.6|193790.6|537
1672908300000|2023-01-05 08:45:00|193994.3|193844.3|193953.1|193803.1|193994.7|193844.7|193925.3|193775.3|533
1672908600000|2023-01-05 08:50:00|193953.7|193803.7|193601.5|193451.5|193958|193808|193598|193448|602
1672908900000|2023-01-05 08:55:00|193598.1|193448.1|193639.3|193489.3|193643.6|193524.5|193548|193398|551
1672909200000|2023-01-05 09:00:00|193637.9|193487.9|193644.2|193494.2|193651.3|193501.3|193585.3|193435.3|572
1672909500000|2023-01-05 09:05:00|193644.6|193494.6|193654.3|193504.3|193657.6|193507.6|193627.4|193477.4|417
1672909800000|2023-01-05 09:10:00|193654.1|193504.1|193622.9|193472.9|193716.7|193566.7|193591.1|193441.1|434
1672910100000|2023-01-05 09:15:00|193622.2|193472.2|193628|193478|193632.1|193482.1|193560.6|193410.6|420
1672910400000|2023-01-05 09:20:00|193628.6|193478.6|193643.4|193493.4|193654.3|193504.3|193597.8|193447.8|357
1672910700000|2023-01-05 09:25:00|193640.3|193490.3|193600.4|193450.4|193673|193523|193591.2|193441.2|338
1672911000000|2023-01-05 09:30:00|193600.1|193450.1|193672.9|193522.9|193679.3|193529.3|193544.3|193394.3|458
1672911300000|2023-01-05 09:35:00|193672|193522|193722.6|193572.6|193742.8|193592.8|193664.1|193514.1|451
1672911600000|2023-01-05 09:40:00|193721.9|193571.9|193643|193493|193743.3|193628.1|193639.3|193489.3|487
1672911900000|2023-01-05 09:45:00|193642.9|193492.9|193596.9|193446.9|193642.9|193492.9|193584.7|193434.7|553
1672912200000|2023-01-05 09:50:00|193596.8|193446.8|193632.4|193482.4|193640.5|193511.5|193561.5|193438.9|425
1672912500000|2023-01-05 09:55:00|193632.3|193482.3|193682|193532|193718.6|193588.2|193624.9|193474.9|652
1672912800000|2023-01-05 10:00:00|193682.3|193532.3|193700.7|193550.7|193723.2|193573.2|193670.4|193520.4|534
1672913100000|2023-01-05 10:05:00|193698.4|193548.4|193630.6|193480.6|193703.3|193553.3|193584.3|193434.3|448
1672913400000|2023-01-05 10:10:00|193631|193481|193601.3|193451.3|193634.6|193484.6|193585.3|193435.3|504
1672913700000|2023-01-05 10:15:00|193601.1|193451.1|193520.8|193370.8|193601.1|193451.1|193505.5|193355.5|421
1672914000000|2023-01-05 10:20:00|193522.5|193372.5|193624.9|193474.9|193652.1|193502.1|193504.5|193354.5|452
1672914300000|2023-01-05 10:25:00|193624.8|193474.8|193537.5|193387.5|193625.3|193475.3|193530.9|193380.9|307
1672914600000|2023-01-05 10:30:00|193537.8|193387.8|193567.2|193417.2|193596.8|193446.8|193483.7|193370.8|377
1672914900000|2023-01-05 10:35:00|193567.1|193417.1|193514.6|193364.6|193567.1|193417.1|193495.3|193345.3|512
1672915200000|2023-01-05 10:40:00|193517.8|193367.8|193497.6|193347.6|193524.7|193374.7|193476.3|193326.3|419
1672915500000|2023-01-05 10:45:00|193497.5|193347.5|193518.8|193368.8|193549.6|193439.1|193478.2|193328.2|530
1672915800000|2023-01-05 10:50:00|193519|193369|193511.9|193361.9|193526.1|193376.1|193505.2|193355.2|319
1672916100000|2023-01-05 10:55:00|193510.4|193360.4|193485|193335|193526.2|193422.2|193469.8|193330.4|328
1672916400000|2023-01-05 11:00:00|193485.3|193335.3|193575.3|193425.3|193603.1|193453.1|193483.5|193333.5|473
1672916700000|2023-01-05 11:05:00|193575.6|193425.6|193603.5|193453.5|193607.5|193477.7|193527.7|193411.2|367
1672917000000|2023-01-05 11:10:00|193603.4|193453.4|193565.7|193415.7|193606.5|193456.5|193563.2|193413.2|378
1672917300000|2023-01-05 11:15:00|193563.8|193413.8|193562.8|193412.8|193574.1|193447.9|193483.7|193344.2|409
1672917600000|2023-01-05 11:20:00|193561.7|193411.7|193685.6|193535.6|193687.6|193537.6|193555.9|193405.9|365
1672917900000|2023-01-05 11:25:00|193683.2|193533.2|193683.3|193533.3|193689.3|193539.3|193677.3|193527.3|256
1672918200000|2023-01-05 11:30:00|193686.3|193536.3|193721.5|193571.5|193731.6|193605.5|193634.1|193524.7|480
1672918500000|2023-01-05 11:35:00|193719|193569|193717.4|193567.4|193734.9|193615.2|193659.5|193555.6|515
1672918800000|2023-01-05 11:40:00|193717.3|193567.3|193714.6|193564.6|193720.6|193611.5|193659.3|193548|701
1672919100000|2023-01-05 11:45:00|193713.2|193563.2|193670.8|193520.8|193714.2|193564.2|193656.5|193506.5|518
1672919400000|2023-01-05 11:50:00|193671.2|193521.2|193624.8|193474.8|193680|193557.9|193571.4|193471.2|584
1672919700000|2023-01-05 11:55:00|193624|193474|193640.7|193490.7|193642.5|193527.1|193575.6|193443.3|462
1672920000000|2023-01-05 12:00:00|193638.9|193488.9|193795|193645|193799.1|193653.7|193627.8|193477.8|585
1672920300000|2023-01-05 12:05:00|193795.3|193645.3|193792|193642|193843.5|193742.1|193787.1|193637.1|555
1672920600000|2023-01-05 12:10:00|193792.2|193642.2|193815.9|193665.9|193824.4|193707.8|193747.1|193634.8|570
1672920900000|2023-01-05 12:15:00|193816.7|193666.7|193598.9|193448.9|193817.1|193698.6|193581.1|193431.1|673
1672921200000|2023-01-05 12:20:00|193599.7|193449.7|193655.7|193505.7|193715.1|193587|193599.7|193449.7|543
1672921500000|2023-01-05 12:25:00|193655.5|193505.5|193676.8|193526.8|193698.4|193592.1|193635.3|193485.3|415
1672921800000|2023-01-05 12:30:00|193678|193528|193612|193462|193678.4|193531.4|193556.8|193453.5|374
1672922100000|2023-01-05 12:35:00|193611.9|193461.9|193613.9|193463.9|193709.6|193595|193532.8|193433.9|322
1672922400000|2023-01-05 12:40:00|193615.7|193465.7|193729.5|193579.5|193748.1|193647.7|193601.4|193451.4|360
1672922700000|2023-01-05 12:45:00|193727.2|193577.2|193894.4|193844.4|193949|193845.5|193661.7|193568|646
1672923000000|2023-01-05 12:50:00|193894.3|193844.3|193950|193900|194012.1|193917.6|193816.9|193690.7|579
1672923300000|2023-01-05 12:55:00|193947.8|193897.8|193941|193791|194005.2|193900.4|193852.9|193751.5|695
1672923600000|2023-01-05 13:00:00|193939.8|193789.8|194029.5|193879.5|194129.4|194015|193796.4|193680.9|712
1672923900000|2023-01-05 13:05:00|194034.1|193884.1|193936.7|193786.7|194041.6|193891.6|193890.1|193786.7|616
1672924200000|2023-01-05 13:10:00|193951.5|193801.5|193858|193708|193978|193828|193788.7|193542.2|521
1672924500000|2023-01-05 13:15:00|193850.1|193700.1|194054.6|193904.6|194111.8|193917.2|193845.9|193632|924
1672924800000|2023-01-05 13:20:00|194043.3|193893.3|193650.5|193500.5|194043.6|193893.6|193642.3|193492.3|933
1672925100000|2023-01-05 13:25:00|193659.2|193509.2|193678.6|193528.6|193774.9|193637.6|193646.6|193496.6|674
1672925400000|2023-01-05 13:30:00|193678.7|193528.7|193838|193688|193853|193703|193664.9|193505.8|839
1672925700000|2023-01-05 13:35:00|193838.2|193688.2|193992.9|193842.9|194121.1|194029|193835.4|193688.2|837
1672926000000|2023-01-05 13:40:00|193996.7|193846.7|193812.1|193662.1|194038|193888|193796.1|193646.1|970
1672926300000|2023-01-05 13:45:00|193812|193662|193857.3|193707.3|193977.2|193827.2|193721.1|193571.1|849
1672926600000|2023-01-05 13:50:00|193857.8|193707.8|194001.6|193851.6|194020.9|193900.9|193728.2|193612.9|868
1672926900000|2023-01-05 13:55:00|193960.1|193910.1|194030.6|193880.6|194039.4|193937|193813.8|193663.8|922
1672927200000|2023-01-05 14:00:00|194030.8|193880.8|193990|193840|194144.5|194054.8|193877.9|193774.1|761
1672927500000|2023-01-05 14:05:00|193986.8|193836.8|194075.4|193925.4|194105.3|193989.6|193948.7|193812.5|702
1672927800000|2023-01-05 14:10:00|194075.7|193925.7|194033|193883|194084.3|193981.8|193946.6|193847.2|697
1672928100000|2023-01-05 14:15:00|193991.5|193941.5|193842.5|193792.5|194043.5|193941.5|193760.3|193611.2|756
1672928400000|2023-01-05 14:20:00|193842.4|193792.4|194002.6|193852.6|194006.7|193907.5|193783.7|193682.5|657
1672928700000|2023-01-05 14:25:00|194001.1|193851.1|193974.3|193824.3|194063.5|193959.5|193861.5|193764.7|750
1672929000000|2023-01-05 14:30:00|193954.9|193804.9|193946.2|193796.2|194033.6|193930.5|193823.9|193673.9|975
1672929300000|2023-01-05 14:35:00|193948.6|193798.6|194130.6|193980.6|194146.4|194062.3|193917.3|193767.3|802
1672929600000|2023-01-05 14:40:00|194142|193992|194182.7|194032.7|194246.7|194145.7|194122.4|193972.4|859
1672929900000|2023-01-05 14:45:00|194181.4|194031.4|194175.6|194025.6|194279.4|194129.4|194124.1|193974.1|924
1672930200000|2023-01-05 14:50:00|194172.2|194022.2|194073.9|193923.9|194211.5|194096.8|194035.3|193923.3|844
1672930500000|2023-01-05 14:55:00|194073.8|193923.8|193941.9|193791.9|194121.2|193982.7|193941.9|193791.9|820
1672930800000|2023-01-05 15:00:00|193939.1|193789.1|194050.3|193900.3|194071.6|193969.6|193895.6|193746.4|829
1672931100000|2023-01-05 15:05:00|194052.5|193902.5|193941.3|193791.3|194056.5|193957.5|193892.6|193782.8|916
1672931400000|2023-01-05 15:10:00|193939.9|193789.9|193887.5|193837.5|193998.9|193870.3|193874.8|193775.4|890
1672931700000|2023-01-05 15:15:00|193934.4|193784.4|193902.7|193852.7|194021.2|193929.4|193870.8|193765.8|908
1672932000000|2023-01-05 15:20:00|193903.5|193853.5|193951.4|193801.4|194086.5|193970.3|193888.3|193797.5|865
1672932300000|2023-01-05 15:25:00|193951.6|193801.6|193955.1|193805.1|194080.6|193968.9|193863.9|193781.1|841
1672932600000|2023-01-05 15:30:00|193954.5|193804.5|193995.5|193845.5|194071.3|193950|193899.6|193795.4|793
1672932900000|2023-01-05 15:35:00|193992.6|193842.6|193899.8|193849.8|194038.6|193946|193881.6|193786.5|896
1672933200000|2023-01-05 15:40:00|193896.2|193846.2|193938.9|193788.9|194036.9|193947.4|193868.9|193773.5|782
1672933500000|2023-01-05 15:45:00|193938|193788|193976.4|193826.4|193978.1|193878.4|193874.6|193781.9|564
1672933800000|2023-01-05 15:50:00|193975.8|193825.8|193942.8|193792.8|193979.9|193877.5|193863.9|193767.4|672
1672934100000|2023-01-05 15:55:00|193942|193792|193816.6|193666.6|193948.6|193877.6|193780.2|193665.1|721
1672934400000|2023-01-05 16:00:00|193816.2|193666.2|193822.6|193772.6|193901.8|193809.8|193733.8|193656.5|759
1672934700000|2023-01-05 16:05:00|193822.7|193772.7|193906.8|193756.8|193912.5|193810.4|193746.3|193639.6|693
1672935000000|2023-01-05 16:10:00|193899.5|193749.5|193905.7|193755.7|193909.4|193787.9|193786.4|193657.5|658
1672935300000|2023-01-05 16:15:00|193905.9|193755.9|193902.7|193752.7|193908.9|193806.1|193817.2|193706.8|520
1672935600000|2023-01-05 16:20:00|193902.8|193752.8|193933.1|193783.1|193943.5|193842.7|193811.6|193706.7|620
1672935900000|2023-01-05 16:25:00|193933|193783|194006.4|193856.4|194060.2|193955.2|193881.2|193774.6|689
1672936200000|2023-01-05 16:30:00|194005.2|193855.2|193985.3|193835.3|194035.5|193938.4|193909.8|193820|556
1672936500000|2023-01-05 16:35:00|193985.2|193835.2|193940.1|193790.1|193985.2|193860.1|193809.4|193705.9|665
1672936800000|2023-01-05 16:40:00|193939.4|193789.4|193955.2|193805.2|193979.7|193858.3|193865.8|193752.9|715
1672937100000|2023-01-05 16:45:00|193955.4|193805.4|193820.7|193670.7|193958.8|193854|193727.8|193644.9|696
1672937400000|2023-01-05 16:50:00|193771.7|193721.7|193751.7|193601.7|193829|193721.7|193664.1|193561.8|715
1672937700000|2023-01-05 16:55:00|193756.1|193606.1|193773.9|193723.9|193806.5|193729.8|193670.8|193582.9|590
1672938000000|2023-01-05 17:00:00|193773.8|193723.8|193739.6|193589.6|193797.8|193723.8|193674.7|193568.9|604
1672938300000|2023-01-05 17:05:00|193739.7|193589.7|193644.3|193494.3|193739.9|193636.7|193591|193485.7|538
1672938600000|2023-01-05 17:10:00|193643.7|193493.7|193719.5|193569.5|193732.7|193630|193639.8|193489.8|540
1672938900000|2023-01-05 17:15:00|193719.2|193569.2|193788.4|193638.4|193792|193655.1|193699.1|193549.1|500
1672939200000|2023-01-05 17:20:00|193788|193638|193668.6|193518.6|193807.1|193704|193662.2|193512.6|601
1672939500000|2023-01-05 17:25:00|193667.5|193517.5|193705.2|193555.2|193728.5|193631.6|193592.6|193483.4|595
1672939800000|2023-01-05 17:30:00|193705.5|193555.5|193582.3|193432.3|193715.1|193611.6|193514.3|193410.8|681
1672940100000|2023-01-05 17:35:00|193600.5|193450.5|193494.7|193344.7|193608.9|193458.9|193394.4|193325|646
1672940400000|2023-01-05 17:40:00|193492.6|193342.6|193455.9|193305.9|193573|193469.1|193409.5|193305|579
1672940700000|2023-01-05 17:45:00|193455.3|193305.3|193479.1|193329.1|193492.5|193342.5|193306.5|193223|609
1672941000000|2023-01-05 17:50:00|193481.3|193331.3|193564.5|193414.5|193612|193513.6|193442.3|193297|609
1672941300000|2023-01-05 17:55:00|193567.5|193417.5|193526.9|193376.9|193610.5|193497.2|193463.3|193367.8|595
1672941600000|2023-01-05 18:00:00|193526|193376|193443.3|193393.3|193609.7|193523.4|193437.5|193367.7|532
1672941900000|2023-01-05 18:05:00|193443.8|193393.8|193454.9|193304.9|193495.7|193394.5|193400.3|193286.6|580
1672942200000|2023-01-05 18:10:00|193455.1|193305.1|193451.3|193301.3|193468.1|193359.3|193361.3|193257.6|619
1672942500000|2023-01-05 18:15:00|193440.8|193290.8|193453.5|193303.5|193470.7|193320.7|193358.4|193257.7|601
1672942800000|2023-01-05 18:20:00|193453.2|193303.2|193187.6|193037.6|193454|193316.3|193071.6|192921.6|881
1672943100000|2023-01-05 18:25:00|193187.4|193037.4|193223.7|193073.7|193236.8|193148.5|193100.8|192984.6|721
1672943400000|2023-01-05 18:30:00|193223.9|193073.9|193184.4|193034.4|193229.4|193126.5|193135.6|193031.7|677
1672943700000|2023-01-05 18:35:00|193184.8|193034.8|193137.4|192987.4|193211|193111.2|193056.5|192947.5|660
1672944000000|2023-01-05 18:40:00|193139.7|192989.7|193138.8|192988.8|193187.5|193081.9|193057|192947.5|604
1672944300000|2023-01-05 18:45:00|193140.2|192990.2|193153.9|193003.9|193153.9|193044.1|193001.1|192899.5|679
1672944600000|2023-01-05 18:50:00|193154.7|193004.7|193147.5|192997.5|193218.8|193126|193059|192948|555
1672944900000|2023-01-05 18:55:00|193147.4|192997.4|193191.6|193041.6|193212.5|193098.5|193099.1|192988.6|630
1672945200000|2023-01-05 19:00:00|193191.4|193041.4|193274.5|193124.5|193274.5|193173|193146.3|193037.5|508
1672945500000|2023-01-05 19:05:00|193276|193126|193303.4|193153.4|193309.7|193209.4|193211.4|193107.9|421
1672945800000|2023-01-05 19:10:00|193303.5|193153.5|193327.6|193177.6|193367.2|193266|193174.4|193024.4|462
1672946100000|2023-01-05 19:15:00|193328.5|193178.5|193215.8|193065.8|193328.5|193215|193171.4|193065.8|379
1672946400000|2023-01-05 19:20:00|193215.7|193065.7|193306.4|193156.4|193308|193209.3|193175.9|193065.3|369
1672946700000|2023-01-05 19:25:00|193306.9|193156.9|193361.7|193211.7|193403|193280.6|193254.8|193155.1|399
1672947000000|2023-01-05 19:30:00|193361.6|193211.6|193240.7|193090.7|193371|193262.9|193140.3|193056|484
1672947300000|2023-01-05 19:35:00|193240.2|193090.2|193290.7|193140.7|193305.9|193205.2|193167.4|193064.8|589
1672947600000|2023-01-05 19:40:00|193290.8|193140.8|193261.4|193211.4|193309.3|193222.7|193235.4|193138.9|475
1672947900000|2023-01-05 19:45:00|193261.9|193211.9|193186|193136|193372.8|193277|193101.8|193005.6|522
1672948200000|2023-01-05 19:50:00|193234.8|193084.8|193214.6|193164.6|193311.3|193194.5|193181.1|193065.4|653
1672948500000|2023-01-05 19:55:00|193213.5|193163.5|193256.2|193206.2|193344.9|193239.1|193213.5|193131.3|692
1672948800000|2023-01-05 20:00:00|193256.3|193206.3|193386.9|193236.9|193459.2|193361.7|193254.3|193153.5|484
1672949100000|2023-01-05 20:05:00|193386.6|193236.6|193457.2|193307.2|193461.2|193337.6|193302.8|193203.2|450
1672949400000|2023-01-05 20:10:00|193456.3|193306.3|193416.2|193366.2|193502.7|193410.2|193411.3|193306|404
1672949700000|2023-01-05 20:15:00|193417.3|193367.3|193460.4|193310.4|193470.5|193369.7|193409.5|193304.4|702
1672950000000|2023-01-05 20:20:00|193460.6|193310.6|193374.1|193224.1|193461.5|193311.5|193282.2|193177.9|609
1672950300000|2023-01-05 20:25:00|193374.6|193224.6|193474.2|193324.2|193474.2|193373.1|193366.9|193216.9|610
1672950600000|2023-01-05 20:30:00|193472.3|193322.3|193460.2|193410.2|193532.5|193438.8|193410.9|193313.9|465
1672950900000|2023-01-05 20:35:00|193459.7|193409.7|193504.6|193354.6|193521.4|193419.6|193442.4|193345.8|382
1672951200000|2023-01-05 20:40:00|193504.7|193354.7|193525.7|193375.7|193580.5|193477.8|193439.4|193339.4|456
1672951500000|2023-01-05 20:45:00|193523.8|193373.8|193538|193388|193575.6|193449.3|193477.7|193349.1|458
1672951800000|2023-01-05 20:50:00|193539|193389|193534|193384|193545.8|193434.4|193476.3|193355.9|496
1672952100000|2023-01-05 20:55:00|193523.4|193373.4|193459.2|193309.2|193543.9|193437.8|193413.2|193272.5|590
1672952400000|2023-01-05 21:00:00|193462|193312|193439.2|193289.2|193492.9|193342.9|193423.4|193273.4|471
1672952700000|2023-01-05 21:05:00|193438.4|193288.4|193438.3|193288.3|193465.1|193315.1|193424.1|193274.1|280
1672953000000|2023-01-05 21:10:00|193439|193289|193495.5|193345.5|193495.9|193379.1|193429.1|193288.7|323
1672953300000|2023-01-05 21:15:00|193492|193342|193485.6|193335.6|193497.6|193347.6|193481.8|193331.8|253
1672953600000|2023-01-05 21:20:00|193485.8|193335.8|193405.3|193255.3|193488.3|193338.3|193361|193253.1|236
1672953900000|2023-01-05 21:25:00|193405.2|193255.2|193377.7|193227.7|193414.1|193301.1|193303.5|193153.5|337
1672954200000|2023-01-05 21:30:00|193378.8|193228.8|193370.8|193220.8|193401.7|193291.2|193322.7|193219|351
1672954500000|2023-01-05 21:35:00|193367.9|193217.9|193371.4|193221.4|193380.5|193272.8|193316.6|193213.2|220
1672954800000|2023-01-05 21:40:00|193371.7|193221.7|193357|193207|193389.4|193239.4|193339.6|193189.6|389
1672955100000|2023-01-05 21:45:00|193358.5|193208.5|193335.8|193185.8|193363.7|193213.7|193326.6|193176.6|285
1672955400000|2023-01-05 21:50:00|193335.4|193185.4|193342|193192|193355.4|193205.4|193316.2|193166.2|220
1672955700000|2023-01-05 21:55:00|193334.2|193184.2|193320.3|193170.3|193354.6|193204.6|193274.5|193124.5|458
1672956000000|2023-01-05 22:00:00|193320.4|193170.4|193305.7|193155.7|193324.6|193174.6|193304|193154|36
1672956300000|2023-01-05 22:05:00|193308.2|193158.2|193377.5|193097.4|193443.7|193193.4|193306.1|193038.6|95
1672956600000|2023-01-05 22:10:00|193386.6|193116.2|193367.3|193217.3|193467.9|193228.6|193296|193101.4|163
1672956900000|2023-01-05 22:15:00|193358.7|193208.7|193356.5|193206.5|193420.9|193217.6|193352.7|193162.2|40
1672957200000|2023-01-05 22:20:00|193352.5|193202.5|193368.9|193085.7|193404.5|193209.4|193348|193085.7|52
1672957500000|2023-01-05 22:25:00|193367.6|193077.1|193384.9|193083.7|193407.8|193110.4|193367.6|193066.1|120
1672957800000|2023-01-05 22:30:00|193386.3|193083.3|193366|193104.4|193386.3|193177.9|193318.9|193076.8|152
1672958100000|2023-01-05 22:35:00|193365.6|193094.3|193368.7|193100.2|193386.5|193169.4|193318.9|193078.3|73
1672958400000|2023-01-05 22:40:00|193368.8|193100.3|193354.7|193096.9|193382|193172.9|193308.3|193075.8|89
1672958700000|2023-01-05 22:45:00|193346.4|193089.6|193338.9|193084.2|193365.3|193169.3|193288.6|193076.3|137
1672959000000|2023-01-05 22:50:00|193336.9|193082.3|193291.1|193141.1|193352.5|193172.3|193283.9|193081|76
1672959300000|2023-01-05 22:55:00|193302.2|193152.2|193301.1|193151.1|193371.5|193168.5|193288.8|193069.3|114
1672959600000|2023-01-05 23:00:00|193301.2|193151.2|193321.2|193171.2|193389.3|193185.7|193297.7|193044.8|205
1672959900000|2023-01-05 23:05:00|193324.2|193174.2|193304.2|193154.2|193378.3|193204|193293.1|193104.9|139
1672960200000|2023-01-05 23:10:00|193304.6|193154.6|193318.4|193168.4|193361.8|193198|193300.3|193074.9|120
1672960500000|2023-01-05 23:15:00|193318.5|193168.5|193313|193163|193388.5|193192.5|193288|193004|178
1672960800000|2023-01-05 23:20:00|193384.5|193103.2|193321.4|193171.4|193384.5|193182.1|193269|193041.2|160
1672961100000|2023-01-05 23:25:00|193321|193171|193301.9|193151.9|193405|193196.9|193247|192985.2|242
1672961400000|2023-01-05 23:30:00|193316.3|193166.3|193295.7|193145.7|193342.4|193187.5|193292.9|193073.1|232
1672961700000|2023-01-05 23:35:00|193295.4|193145.4|193397.8|193088.6|193404.8|193182.7|193284.8|193050|268
1672962000000|2023-01-05 23:40:00|193398.1|193047.2|193308.4|193158.4|193405|193172.9|193274|193047.2|229
1672962300000|2023-01-05 23:45:00|193308.6|193158.6|193368.4|193093.2|193380.1|193168.1|193280.1|193073.5|189
1672962600000|2023-01-05 23:50:00|193306.3|193156.3|193285.9|193135.9|193408.7|193174.4|193283.3|193063.5|256
1672962900000|2023-01-05 23:55:00|193295.6|193145.6|193378.4|193094.7|193419.8|193195.1|193280.1|193067.6|227
1672963200000|2023-01-06 00:00:00|193336|193186|193382.6|193097.5|193407|193196.5|193284.7|193025.7|368
1672963500000|2023-01-06 00:05:00|193381.8|193098.1|193379.3|193077.6|193410.4|193186.6|193287.6|193049.5|205
1672963800000|2023-01-06 00:10:00|193380.7|193074.3|193386.5|193127.4|193433.4|193196.9|193299.1|193035.4|212
1672964100000|2023-01-06 00:15:00|193372.2|193112.7|193298.9|193148.9|193392.3|193186.3|193279.7|193046.4|307
1672964400000|2023-01-06 00:20:00|193293.6|193143.6|193397|193087|193397|193168.3|193279.8|193059.3|91
1672964700000|2023-01-06 00:25:00|193402.9|193092.9|193296.6|193146.6|193402.9|193175|193277|193055.4|162
1672965000000|2023-01-06 00:30:00|193296.3|193146.3|193351.6|193090.8|193394|193169.8|193277.1|193055.5|205
1672965300000|2023-01-06 00:35:00|193351.8|193088.6|193376.4|193093.7|193383.9|193168.2|193284.7|193048.6|203
1672965600000|2023-01-06 00:40:00|193376.3|193093.6|193368.2|193078.5|193405|193169.3|193286.2|193055.2|207
1672965900000|2023-01-06 00:45:00|193367.1|193079.2|193274.1|193124.1|193391.5|193161.4|193260.8|193046.3|195
1672966200000|2023-01-06 00:50:00|193287.9|193137.9|193267.8|193117.8|193376.6|193161.1|193251.9|193027.3|231
1672966500000|2023-01-06 00:55:00|193331|193075.4|193314.3|193164.3|193374.2|193195.9|193267.2|193069.2|277
1672966800000|2023-01-06 01:00:00|193320|193170|193294.2|193144.2|193353.6|193203.6|193294.2|193144.2|236
1672967100000|2023-01-06 01:05:00|193294.4|193144.4|193308.2|193158.2|193352.9|193202.9|193269.1|193058.2|360
1672967400000|2023-01-06 01:10:00|193307.7|193157.7|193251.2|193101.2|193309.7|193159.7|193235.3|193085.3|237
1672967700000|2023-01-06 01:15:00|193251.1|193101.1|193239.1|193089.1|193283.1|193133.1|193229.6|193079.6|274
1672968000000|2023-01-06 01:20:00|193238.7|193088.7|193216.6|193066.6|193258|193108|193196|193046|239
1672968300000|2023-01-06 01:25:00|193216.5|193066.5|193153.2|193003.2|193229.3|193079.3|193149.4|192999.4|203
1672968600000|2023-01-06 01:30:00|193164.3|193014.3|193137.9|192987.9|193164.3|193014.3|193112.2|192962.2|318
1672968900000|2023-01-06 01:35:00|193137.8|192987.8|193125.4|192975.4|193148.4|192998.4|193104.5|192954.5|289
1672969200000|2023-01-06 01:40:00|193132.2|192982.2|193088.4|192938.4|193133.6|192983.6|193077.2|192927.2|247
1672969500000|2023-01-06 01:45:00|193082.8|192932.8|193084.4|192934.4|193102.8|192952.8|193071.6|192921.6|151
1672969800000|2023-01-06 01:50:00|193078.9|192928.9|193112.7|192962.7|193112.7|192962.7|193065.6|192915.6|222
1672970100000|2023-01-06 01:55:00|193112.6|192962.6|193095.5|192945.5|193113.2|192963.2|193074.7|192924.7|194
1672970400000|2023-01-06 02:00:00|193096.5|192946.5|193069.7|192919.7|193109.1|192959.1|193059.9|192909.9|274
1672970700000|2023-01-06 02:05:00|193070.3|192920.3|193104.5|192954.5|193126.9|192976.9|193061.7|192911.7|417
1672971000000|2023-01-06 02:10:00|193104.6|192954.6|193066.9|192916.9|193234.5|192971.7|193053.7|192903.7|317
1672971300000|2023-01-06 02:15:00|193058.7|192908.7|193064.8|192914.8|193110.1|192960.1|193050.1|192900.1|247
1672971600000|2023-01-06 02:20:00|193063.9|192913.9|193005.9|192855.9|193078.8|192928.8|193005.8|192855.8|275
1672971900000|2023-01-06 02:25:00|193006.7|192856.7|193011.6|192861.6|193025.8|192875.8|193002.3|192852.3|190
1672972200000|2023-01-06 02:30:00|193012|192862|193015.9|192865.9|193023.1|192873.1|193012|192862|195
1672972500000|2023-01-06 02:35:00|193016.7|192866.7|193015|192865|193017.2|192867.2|193010.9|192860.9|106
1672972800000|2023-01-06 02:40:00|193015.4|192865.4|193035.7|192885.7|193052.6|192902.6|193015.1|192865.1|250
1672973100000|2023-01-06 02:45:00|193036.4|192886.4|193026.4|192876.4|193039.9|192889.9|193020|192870|146
1672973400000|2023-01-06 02:50:00|193029.9|192879.9|193034.5|192884.5|193041.8|192891.8|193022.2|192872.2|167
1672973700000|2023-01-06 02:55:00|193033.8|192883.8|193028.3|192878.3|193052|192942.8|192992.8|192876.3|132
1672974000000|2023-01-06 03:00:00|193028.2|192878.2|193020.6|192870.6|193045.2|192895.2|193014.3|192864.3|175
1672974300000|2023-01-06 03:05:00|193020.7|192870.7|193015.5|192865.5|193038.5|192888.5|193012.2|192862.2|121
1672974600000|2023-01-06 03:10:00|193015.8|192865.8|193019.3|192869.3|193047.5|192897.5|192990.7|192840.7|174
1672974900000|2023-01-06 03:15:00|193018.2|192868.2|193001.7|192851.7|193035.3|192885.3|192993.6|192843.6|146
1672975200000|2023-01-06 03:20:00|193002.8|192852.8|192986.1|192836.1|193007.2|192857.2|192986.1|192836.1|87
1672975500000|2023-01-06 03:25:00|192983.6|192833.6|193008.9|192858.9|193017.5|192867.5|192983.6|192833.6|125
1672975800000|2023-01-06 03:30:00|193009|192859|192996.8|192846.8|193026.2|192876.2|192987.4|192837.4|143
1672976100000|2023-01-06 03:35:00|193007.1|192857.1|192997.7|192847.7|193019.3|192869.3|192991.5|192841.5|80
1672976400000|2023-01-06 03:40:00|193022.8|192872.8|193008.2|192858.2|193022.8|192872.8|192990.8|192840.8|101
1672976700000|2023-01-06 03:45:00|192998.9|192848.9|192992.7|192842.7|193019.2|192869.2|192992.3|192842.3|71
1672977000000|2023-01-06 03:50:00|192994.2|192844.2|192989|192839|193011.8|192861.8|192989|192839|78
1672977300000|2023-01-06 03:55:00|192985.7|192835.7|192994.6|192844.6|193007.4|192857.4|192985.7|192835.7|125
1672977600000|2023-01-06 04:00:00|192995.2|192845.2|192992.2|192842.2|193015|192865|192984.2|192834.2|150
1672977900000|2023-01-06 04:05:00|193001.2|192851.2|193009.8|192859.8|193029.2|192879.2|192991.3|192841.3|228
1672978200000|2023-01-06 04:10:00|193009.6|192859.6|193007.8|192857.8|193022.3|192872.3|192992|192842|181
1672978500000|2023-01-06 04:15:00|193008.5|192858.5|193021.2|192871.2|193032.9|192882.9|192992|192842|109
1672978800000|2023-01-06 04:20:00|193022.4|192872.4|193006.2|192856.2|193022.4|192872.4|192995.1|192845.1|115
1672979100000|2023-01-06 04:25:00|193005.9|192855.9|192996.7|192846.7|193028.2|192878.2|192992.5|192842.5|151
1672979400000|2023-01-06 04:30:00|192996.6|192846.6|193012.9|192862.9|193023.1|192873.1|192990.3|192840.3|122
1672979700000|2023-01-06 04:35:00|193022.9|192872.9|193003.4|192853.4|193034.5|192884.5|192993.4|192843.4|74
1672980000000|2023-01-06 04:40:00|192998.3|192848.3|192998.5|192848.5|193036.1|192886.1|192994.1|192844.1|73
1672980300000|2023-01-06 04:45:00|193000.4|192850.4|193005.2|192855.2|193013.7|192863.7|192993|192843|105
1672980600000|2023-01-06 04:50:00|193004.9|192854.9|193001.3|192851.3|193023.7|192873.7|193000.3|192850.3|125
1672980900000|2023-01-06 04:55:00|193005.4|192855.4|193012.6|192862.6|193023.4|192873.4|193001.4|192851.4|153
1672981200000|2023-01-06 05:00:00|193012.7|192862.7|193015.9|192865.9|193033.2|192883.2|193005.8|192855.8|281
1672981500000|2023-01-06 05:05:00|193016.4|192866.4|193014.2|192864.2|193043.2|192893.2|193001.4|192851.4|236
1672981800000|2023-01-06 05:10:00|193014.4|192864.4|193037.9|192887.9|193045.3|192895.3|193011.3|192861.3|156
1672982100000|2023-01-06 05:15:00|193037.5|192887.5|193042.2|192892.2|193051.5|192901.5|193029.6|192879.6|179
1672982400000|2023-01-06 05:20:00|193042.9|192892.9|193024.9|192874.9|193053.5|192903.5|193024.9|192874.9|123
1672982700000|2023-01-06 05:25:00|193024.8|192874.8|193036.7|192886.7|193047.9|192897.9|193015.8|192865.8|166
1672983000000|2023-01-06 05:30:00|193036.3|192886.3|193068.7|192918.7|193077|192927|193036.3|192886.3|209
1672983300000|2023-01-06 05:35:00|193069|192919|193082.5|192932.5|193086.2|192936.2|193055|192905|158
1672983600000|2023-01-06 05:40:00|193076.3|192926.3|193079.9|192929.9|193091.5|192941.5|193071.7|192921.7|121
1672983900000|2023-01-06 05:45:00|193086.1|192936.1|193234.6|193084.6|193242.5|193092.5|193076|192926|340
1672984200000|2023-01-06 05:50:00|193232.1|193082.1|193229.7|193079.7|193237.9|193087.9|193190.5|193040.5|248
1672984500000|2023-01-06 05:55:00|193232.1|193082.1|193192.7|193042.7|193242.9|193092.9|193187.3|193037.3|208
1672984800000|2023-01-06 06:00:00|193193.2|193043.2|193146.7|192996.7|193194.2|193044.2|193145|192995|295
1672985100000|2023-01-06 06:05:00|193146.6|192996.6|193114.8|192964.8|193147.2|192997.2|193105|192955|179
1672985400000|2023-01-06 06:10:00|193114.9|192964.9|193073.2|192923.2|193115.4|192965.4|193070.7|192920.7|160
1672985700000|2023-01-06 06:15:00|193072.8|192922.8|193115.8|192965.8|193127.4|192977.4|193072.8|192922.8|386
1672986000000|2023-01-06 06:20:00|193116.7|192966.7|193129.9|192979.9|193133.1|192983.1|193105.9|192955.9|163
1672986300000|2023-01-06 06:25:00|193124|192974|193159.2|193009.2|193165.5|193015.5|193114.2|192964.2|284
1672986600000|2023-01-06 06:30:00|193159.6|193009.6|193145.7|192995.7|193167.5|193017.5|193145.7|192995.7|154
1672986900000|2023-01-06 06:35:00|193146.3|192996.3|193191.6|193041.6|193194.1|193044.1|193138.1|192988.1|168
1672987200000|2023-01-06 06:40:00|193191|193041|193187.3|193037.3|193199|193049|193185.2|193035.2|328
1672987500000|2023-01-06 06:45:00|193187.6|193037.6|193191.6|193041.6|193198.9|193048.9|193186.3|193036.3|629
1672987800000|2023-01-06 06:50:00|193191.8|193041.8|193186.9|193036.9|193193.6|193043.6|193186.5|193036.5|519
1672988100000|2023-01-06 06:55:00|193186.5|193036.5|193233.3|193083.3|193235.8|193085.8|193186.3|193036.3|291
1672988400000|2023-01-06 07:00:00|193233.5|193083.5|193157.6|193007.6|193245.6|193095.6|193125.5|192975.5|520
1672988700000|2023-01-06 07:05:00|193157.5|193007.5|193224.2|193074.2|193234.5|193084.5|193151.9|193001.9|399
1672989000000|2023-01-06 07:10:00|193225.1|193075.1|193262.8|193112.8|193267.5|193117.5|193189.2|193039.2|393
1672989300000|2023-01-06 07:15:00|193262.4|193112.4|193305.3|193155.3|193313|193163|193255.4|193105.4|285
1672989600000|2023-01-06 07:20:00|193304.7|193154.7|193320.2|193170.2|193324.4|193174.4|193295|193145|440
1672989900000|2023-01-06 07:25:00|193318.1|193168.1|193307|193157|193327.5|193177.5|193298.5|193148.5|229
1672990200000|2023-01-06 07:30:00|193303.2|193153.2|193266.5|193116.5|193314.7|193164.7|193257.1|193107.1|246
1672990500000|2023-01-06 07:35:00|193266.6|193116.6|193388.2|193238.2|193392.1|193242.1|193262.8|193112.8|377
1672990800000|2023-01-06 07:40:00|193389.1|193239.1|193355.3|193205.3|193430.3|193280.3|193341.1|193191.1|570
1672991100000|2023-01-06 07:45:00|193355.2|193205.2|193356.5|193206.5|193402.4|193252.4|193340.8|193190.8|429
1672991400000|2023-01-06 07:50:00|193357.7|193207.7|193349.7|193199.7|193389.5|193239.5|193279.6|193129.6|508
1672991700000|2023-01-06 07:55:00|193348.3|193198.3|193317|193167|193361.7|193211.7|193316.4|193166.4|356
1672992000000|2023-01-06 08:00:00|193315.8|193165.8|193245.6|193095.6|193331.7|193181.7|193232.3|193082.3|726
1672992300000|2023-01-06 08:05:00|193245.8|193095.8|193234.7|193084.7|193252.5|193102.5|193200.4|193050.4|590
1672992600000|2023-01-06 08:10:00|193235.2|193085.2|193233.5|193083.5|193243.9|193093.9|193222.8|193072.8|344
1672992900000|2023-01-06 08:15:00|193235|193085|193126.2|192976.2|193239.4|193089.4|193120.3|192970.3|438
1672993200000|2023-01-06 08:20:00|193128.6|192978.6|193162.1|193012.1|193166|193016|193106.3|192956.3|480
1672993500000|2023-01-06 08:25:00|193162.2|193012.2|193196.1|193046.1|193209.6|193059.6|193157.6|193007.6|493
1672993800000|2023-01-06 08:30:00|193199|193049|193261.2|193111.2|193329|193222.5|193187.8|193037.8|594
1672994100000|2023-01-06 08:35:00|193261|193111|193262.7|193112.7|193320.7|193213.6|193205.3|193077.8|675
1672994400000|2023-01-06 08:40:00|193262.6|193112.6|193324.5|193174.5|193327.4|193225.4|193226.2|193109.5|538
1672994700000|2023-01-06 08:45:00|193323.7|193173.7|193308.7|193158.7|193336.7|193228.4|193214.6|193085.3|533
1672995000000|2023-01-06 08:50:00|193308.2|193158.2|193330.2|193180.2|193333.8|193183.8|193293.6|193143.6|274
1672995300000|2023-01-06 08:55:00|193329.9|193179.9|193336.4|193186.4|193339.8|193189.8|193327.9|193177.9|209
1672995600000|2023-01-06 09:00:00|193337|193187|193360.4|193210.4|193366.1|193216.1|193322.2|193172.2|575
1672995900000|2023-01-06 09:05:00|193360.3|193210.3|193364.9|193214.9|193405.6|193306.3|193345.7|193195.7|423
1672996200000|2023-01-06 09:10:00|193365.1|193215.1|193356|193206|193399.2|193249.2|193349.8|193199.8|418
1672996500000|2023-01-06 09:15:00|193355.7|193205.7|193363.8|193213.8|193435.6|193314.5|193316.8|193203|543
1672996800000|2023-01-06 09:20:00|193363.2|193213.2|193411|193261|193455.3|193352.1|193359.6|193209.6|573
1672997100000|2023-01-06 09:25:00|193411.2|193261.2|193426.8|193276.8|193439.5|193289.5|193396|193246|380
1672997400000|2023-01-06 09:30:00|193426.9|193276.9|193407|193257|193468.8|193325.5|193375.5|193239|510
1672997700000|2023-01-06 09:35:00|193406.1|193256.1|193417.6|193267.6|193447.2|193297.2|193386|193236|503
1672998000000|2023-01-06 09:40:00|193417.8|193267.8|193405.5|193255.5|193443.1|193293.1|193383.1|193233.1|468
1672998300000|2023-01-06 09:45:00|193405.9|193255.9|193399.6|193249.6|193419.6|193269.6|193387.9|193237.9|336
1672998600000|2023-01-06 09:50:00|193397.4|193247.4|193369.4|193219.4|193414.5|193264.5|193364.4|193214.4|326
1672998900000|2023-01-06 09:55:00|193369.5|193219.5|193361.4|193211.4|193380.8|193230.8|193355.4|193205.4|355
1672999200000|2023-01-06 10:00:00|193361.7|193211.7|193321.1|193171.1|193370.4|193220.4|193311.9|193161.9|471
1672999500000|2023-01-06 10:05:00|193320.9|193170.9|193355.4|193205.4|193364.6|193214.6|193316.8|193166.8|468
1672999800000|2023-01-06 10:10:00|193355.5|193205.5|193397.6|193247.6|193398.9|193248.9|193352.2|193202.2|405
1673000100000|2023-01-06 10:15:00|193397.7|193247.7|193391.8|193241.8|193398.3|193248.3|193383.8|193233.8|338
1673000400000|2023-01-06 10:20:00|193391.7|193241.7|193448.3|193298.3|193458.4|193308.4|193383.6|193233.6|282
1673000700000|2023-01-06 10:25:00|193447.2|193297.2|193445.3|193295.3|193458.1|193308.1|193436.1|193286.1|334
1673001000000|2023-01-06 10:30:00|193446.1|193296.1|193426.8|193276.8|193456|193306|193423.5|193273.5|333
1673001300000|2023-01-06 10:35:00|193427.8|193277.8|193353.5|193203.5|193432.3|193282.3|193349|193199|348
1673001600000|2023-01-06 10:40:00|193353.7|193203.7|193296.9|193146.9|193361.5|193211.5|193294.7|193144.7|376
1673001900000|2023-01-06 10:45:00|193297.1|193147.1|193322.2|193172.2|193336.1|193186.1|193292.1|193142.1|514
1673002200000|2023-01-06 10:50:00|193323.9|193173.9|193331.3|193181.3|193333.5|193225.3|193252.3|193145|397
1673002500000|2023-01-06 10:55:00|193331.5|193181.5|193333.2|193183.2|193339.4|193232.8|193282.6|193172.1|354
1673002800000|2023-01-06 11:00:00|193333.9|193183.9|193325.2|193275.2|193373.8|193275.2|193280.8|193182.6|508
1673003100000|2023-01-06 11:05:00|193370.4|193220.4|193296.3|193146.3|193373.9|193261.3|193210.9|193114.5|361
1673003400000|2023-01-06 11:10:00|193296.1|193146.1|193241.2|193191.2|193302.7|193203.6|193224.8|193128.1|450
1673003700000|2023-01-06 11:15:00|193292.7|193142.7|193244.7|193094.7|193298.5|193201.7|193202.1|193070.6|591
1673004000000|2023-01-06 11:20:00|193247.4|193097.4|193221.6|193071.6|193255.4|193105.4|193215|193065|288
1673004300000|2023-01-06 11:25:00|193221.8|193071.8|193212.7|193062.7|193221.8|193108.4|193131.7|193032|433
1673004600000|2023-01-06 11:30:00|193212.5|193062.5|193185.5|193035.5|193260.3|193110.3|193183.7|193033.7|449
1673004900000|2023-01-06 11:35:00|193185|193035|193170.2|193120.2|193218.8|193122.5|193154.6|193033.2|569
1673005200000|2023-01-06 11:40:00|193172.5|193122.5|193377.7|193227.7|193387.6|193285.7|193170.4|193075.7|439
1673005500000|2023-01-06 11:45:00|193375.6|193225.6|193408.9|193258.9|193438|193288|193333.4|193183.4|600
1673005800000|2023-01-06 11:50:00|193408.8|193258.8|193340.7|193190.7|193408.8|193268.8|193258.4|193108.4|510
1673006100000|2023-01-06 11:55:00|193341.4|193191.4|193346.2|193196.2|193367.6|193217.6|193303.9|193153.9|412
1673006400000|2023-01-06 12:00:00|193346.5|193196.5|193373.2|193223.2|193422|193272|193341.5|193191.5|600
1673006700000|2023-01-06 12:05:00|193373.6|193223.6|193329.3|193179.3|193380.4|193231.1|193272.9|193164|440
1673007000000|2023-01-06 12:10:00|193329.6|193179.6|193245|193095|193329.6|193223.9|193202.3|193093.3|439
1673007300000|2023-01-06 12:15:00|193225.9|193075.9|193226.2|193076.2|193255.1|193105.1|193211.4|193061.4|467
1673007600000|2023-01-06 12:20:00|193226.7|193076.7|193259.1|193209.1|193363.8|193213.8|193195.8|193071.5|563
1673007900000|2023-01-06 12:25:00|193312|193162|193205.5|193155.5|193315.3|193165.3|193177.4|193080|553
1673008200000|2023-01-06 12:30:00|193204.9|193154.9|193326.9|193276.9|193413.3|193309.6|193179.5|193074.5|471
1673008500000|2023-01-06 12:35:00|193326.4|193276.4|193401.1|193351.1|193449.5|193351.3|193297.1|193193.7|490
1673008800000|2023-01-06 12:40:00|193400.5|193350.5|193537.8|193387.8|193537.8|193426.8|193395.3|193256.8|616
1673009100000|2023-01-06 12:45:00|193537.4|193387.4|193413.2|193263.2|193567.4|193448.9|193361.1|193211.1|723
1673009400000|2023-01-06 12:50:00|193408.4|193258.4|193266|193116|193414.9|193305.9|193240.7|193111.7|667
1673009700000|2023-01-06 12:55:00|193263.9|193113.9|193277|193127|193386.9|193236.9|193210.3|193104.4|605
1673010000000|2023-01-06 13:00:00|193279.7|193129.7|193343|193193|193419.6|193269.6|193256.2|193106.2|737
1673010300000|2023-01-06 13:05:00|193342.7|193192.7|193214.1|193064.1|193342.7|193192.7|193185.3|193035.3|714
1673010600000|2023-01-06 13:10:00|193213.6|193063.6|193064.9|192914.9|193228.3|193078.3|193063.1|192913.1|653
1673010900000|2023-01-06 13:15:00|193064.7|192914.7|193101.9|192951.9|193118.6|192968.6|193001.4|192898.2|564
1673011200000|2023-01-06 13:20:00|193101.5|192951.5|193088.4|192938.4|193134|192984|193016.6|192866.6|573
1673011500000|2023-01-06 13:25:00|193090.6|192940.6|193306.2|192996.2|193311.9|193018|193058.3|192872.6|695
1673011800000|2023-01-06 13:30:00|193310.5|193000.5|192836.1|192686.1|193310.5|193037.5|192700.6|192550.6|1038
1673012100000|2023-01-06 13:35:00|192827.8|192677.8|192960.4|192810.4|193023.5|192874.8|192773.7|192623.7|1104
1673012400000|2023-01-06 13:40:00|192959.5|192809.5|192937.6|192787.6|193076.8|192965.7|192747.8|192635.9|1091
1673012700000|2023-01-06 13:45:00|192937.5|192787.5|192609.9|192459.9|192941.5|192811.7|192530.8|192416.3|1002
1673013000000|2023-01-06 13:50:00|192609.5|192459.5|192532.5|192382.5|192610.5|192460.5|192225|192106.7|980
1673013300000|2023-01-06 13:55:00|192532.6|192382.6|192567.1|192417.1|192572.8|192471.1|192447.1|192319.7|927
1673013600000|2023-01-06 14:00:00|192573|192423|192408.2|192258.2|192584.5|192481.2|192320.1|192211.5|894
1673013900000|2023-01-06 14:05:00|192409|192259|192396.7|192246.7|192525.7|192375.7|192351.7|192212.7|874
1673014200000|2023-01-06 14:10:00|192397.5|192247.5|192149.5|191999.5|192399.9|192249.9|192042.7|191938.3|879
1673014500000|2023-01-06 14:15:00|192149.1|191999.1|191960.2|191910.2|192157.5|192007.5|191960.2|191854.2|730
1673014800000|2023-01-06 14:20:00|191964.5|191914.5|192175.3|192025.3|192265.4|192163.3|191961.8|191866.2|855
1673015100000|2023-01-06 14:25:00|192176.8|192026.8|192244.6|192094.6|192297.1|192194|192102.4|191999.2|776
1673015400000|2023-01-06 14:30:00|192244.2|192094.2|192105.6|191955.6|192276.2|192126.2|192017.9|191907.3|899
1673015700000|2023-01-06 14:35:00|192104.8|191954.8|192166.5|192016.5|192181.3|192077.1|191981.1|191880|833
1673016000000|2023-01-06 14:40:00|192166|192016|192221.8|192071.8|192247.2|192145.9|192009.4|191899.8|923
1673016300000|2023-01-06 14:45:00|192220.2|192070.2|192155.8|192005.8|192290.4|192153.2|192123.2|191973.2|844
1673016600000|2023-01-06 14:50:00|192158.5|192008.5|192054.9|192004.9|192172.2|192056.1|191991.3|191901.7|713
1673016900000|2023-01-06 14:55:00|192055.8|192005.8|192211.6|192061.6|192222.5|192106.2|192052.3|191951|661
1673017200000|2023-01-06 15:00:00|192109.2|191959.2|191868.1|191718.1|192109.2|191959.2|191752|191631.2|1002
1673017500000|2023-01-06 15:05:00|191864.7|191714.7|191913.8|191863.8|192009.7|191905.9|191822.6|191672.6|993
1673017800000|2023-01-06 15:10:00|191913.6|191863.6|191957|191807|192320.3|192198.3|191913.6|191776.7|986
1673018100000|2023-01-06 15:15:00|191954.4|191804.4|191606.3|191556.3|191954.4|191810|191603.5|191495.4|864
1673018400000|2023-01-06 15:20:00|191645.4|191495.4|191594.3|191444.3|191725|191577.5|191547|191439.8|863
1673018700000|2023-01-06 15:25:00|191594.5|191444.5|191742.1|191592.1|191742.7|191592.7|191433.5|191310.8|883
1673019000000|2023-01-06 15:30:00|191744.2|191594.2|191762.4|191612.4|191766.2|191645.9|191609.4|191501.2|963
1673019300000|2023-01-06 15:35:00|191761.3|191611.3|191709.1|191559.1|191815.1|191695.9|191638.2|191540.8|842
1673019600000|2023-01-06 15:40:00|191709|191559|191791.2|191641.2|191797.3|191696.6|191621.2|191535.5|706
1673019900000|2023-01-06 15:45:00|191713.9|191663.9|191519.5|191469.5|191763.2|191663.9|191490.1|191391.2|767
1673020200000|2023-01-06 15:50:00|191520.7|191470.7|191532.4|191382.4|191616.3|191522.4|191416.3|191316.4|668
1673020500000|2023-01-06 15:55:00|191527.6|191377.6|191507.1|191457.1|191573.7|191470.6|191448.1|191339.9|865
1673020800000|2023-01-06 16:00:00|191505.7|191455.7|191547.4|191497.4|191615.5|191524|191479|191380.2|785
1673021100000|2023-01-06 16:05:00|191549.5|191499.5|191744.6|191594.6|191815.2|191704.8|191548.9|191489.2|702
1673021400000|2023-01-06 16:10:00|191735.2|191585.2|191790.9|191740.9|191867.8|191765.7|191696.8|191573.8|763
1673021700000|2023-01-06 16:15:00|191790.5|191740.5|191938.2|191788.2|191944.8|191820.4|191773.5|191670.3|703
1673022000000|2023-01-06 16:20:00|191938.7|191788.7|191905.1|191755.1|191990.1|191887.9|191880.1|191748.6|735
1673022300000|2023-01-06 16:25:00|191903.6|191753.6|191955.2|191805.2|191967.6|191867|191834.3|191735.2|673
1673022600000|2023-01-06 16:30:00|191954.9|191804.9|191822.9|191672.9|191954.9|191849.9|191767.5|191662.6|787
1673022900000|2023-01-06 16:35:00|191822.7|191672.7|191824.4|191774.4|191920.4|191821.7|191736.3|191632.4|807
1673023200000|2023-01-06 16:40:00|191824.5|191774.5|191754.1|191604.1|191832.3|191776.6|191695.9|191592.7|728
1673023500000|2023-01-06 16:45:00|191759.7|191609.7|191703.2|191553.2|191787.4|191672.3|191589.6|191479.7|814
1673023800000|2023-01-06 16:50:00|191705.5|191555.5|191684.8|191534.8|191718.6|191620.5|191625.4|191524.6|629
1673024100000|2023-01-06 16:55:00|191628.8|191578.8|191832.2|191682.2|191832.2|191732|191623.3|191524|679
1673024400000|2023-01-06 17:00:00|191832.7|191682.7|191668.7|191618.7|191832.7|191724|191644.6|191554.1|664
1673024700000|2023-01-06 17:05:00|191718.5|191568.5|191653.7|191503.7|191727|191623.8|191593.3|191493.7|509
1673025000000|2023-01-06 17:10:00|191654.2|191504.2|191655.4|191505.4|191662.4|191561|191597.2|191489.4|633
1673025300000|2023-01-06 17:15:00|191656.9|191506.9|191662.6|191512.6|191697.6|191595.5|191553.6|191454|634
1673025600000|2023-01-06 17:20:00|191662.4|191512.4|191642.6|191492.6|191664.6|191564|191519.7|191420|521
1673025900000|2023-01-06 17:25:00|191643.6|191493.6|191633.4|191583.4|191679.4|191592|191553.1|191445.7|575
1673026200000|2023-01-06 17:30:00|191632.3|191582.3|191653.4|191603.4|191721.8|191621.1|191605.1|191494.6|585
1673026500000|2023-01-06 17:35:00|191654.1|191604.1|191648.4|191598.4|191709.7|191611.3|191603.4|191504.9|503
1673026800000|2023-01-06 17:40:00|191648.3|191598.3|191718|191668|191768.2|191670.7|191645.1|191549.6|544
1673027100000|2023-01-06 17:45:00|191717.5|191667.5|191755.4|191605.4|191769.3|191668.2|191705.2|191600.8|899
1673027400000|2023-01-06 17:50:00|191756.2|191606.2|191722.9|191572.9|191759.3|191632.6|191605|191506.4|494
1673027700000|2023-01-06 17:55:00|191723.2|191573.2|191640.1|191490.1|191727.8|191614.6|191622.1|191472.1|687
1673028000000|2023-01-06 18:00:00|191639.1|191489.1|191558.2|191508.2|191641.1|191514.1|191557.6|191450.4|747
1673028300000|2023-01-06 18:05:00|191560.4|191510.4|191614.1|191464.1|191615.6|191511.2|191559.1|191453.4|651
1673028600000|2023-01-06 18:10:00|191614|191464|191607|191557|191699.7|191563.9|191536.5|191435|535
1673028900000|2023-01-06 18:15:00|191606.9|191556.9|191661|191511|191673.7|191574.2|191551.4|191454.2|482
1673029200000|2023-01-06 18:20:00|191660.9|191510.9|191607.6|191457.6|191663.5|191564|191540.2|191436.6|393
1673029500000|2023-01-06 18:25:00|191608.2|191458.2|191473.7|191423.7|191608.2|191505.7|191471.6|191376|551
1673029800000|2023-01-06 18:30:00|191473.8|191423.8|191410.6|191360.6|191534.8|191430.6|191360|191232.4|654
1673030100000|2023-01-06 18:35:00|191412.5|191362.5|191404.3|191254.3|191521.9|191415.1|191357.9|191246.7|626
1673030400000|2023-01-06 18:40:00|191404.1|191254.1|191446|191296|191473.8|191350.3|191338.8|191219.1|671
1673030700000|2023-01-06 18:45:00|191448.1|191298.1|191375.4|191225.4|191451.1|191325.7|191287.1|191184|689
1673031000000|2023-01-06 18:50:00|191374.8|191224.8|191285.5|191135.5|191389.9|191290.2|191243.5|191128|553
1673031300000|2023-01-06 18:55:00|191284.5|191134.5|191295.9|191245.9|191380.9|191280.6|191237.6|191134.5|654
1673031600000|2023-01-06 19:00:00|191295.1|191245.1|191452.2|191302.2|191465.7|191333.2|191269.9|191168.6|752
1673031900000|2023-01-06 19:05:00|191451.4|191301.4|191344.6|191194.6|191452.9|191314.4|191326.4|191191.9|552
1673032200000|2023-01-06 19:10:00|191344.9|191194.9|191307.1|191157.1|191424|191323.6|191302.5|191152.5|579
1673032500000|2023-01-06 19:15:00|191308.4|191158.4|191320.2|191170.2|191449.4|191299.4|191297.4|191147.4|540
1673032800000|2023-01-06 19:20:00|191316.2|191166.2|191405.7|191255.7|191415.1|191309.2|191289.6|191139.6|722
1673033100000|2023-01-06 19:25:00|191405.8|191255.8|191457.7|191307.7|191461.3|191335.9|191385|191255.8|598
1673033400000|2023-01-06 19:30:00|191458.1|191308.1|191516.5|191366.5|191522.8|191404.5|191403.2|191282.8|616
1673033700000|2023-01-06 19:35:00|191516.3|191366.3|191598.7|191448.7|191604.4|191499.8|191513.2|191363.2|548
1673034000000|2023-01-06 19:40:00|191599.2|191449.2|191662.9|191512.9|191674|191558.6|191567.3|191417.3|523
1673034300000|2023-01-06 19:45:00|191662.6|191512.6|191706.9|191556.9|191728|191624.8|191594.4|191491|627
1673034600000|2023-01-06 19:50:00|191706.3|191556.3|191556.8|191506.8|191736.3|191636.1|191556.8|191455.7|568
1673034900000|2023-01-06 19:55:00|191556.7|191506.7|191585.5|191435.5|191650.9|191551.9|191526.9|191415.5|443
1673035200000|2023-01-06 20:00:00|191583.2|191433.2|191596.3|191546.3|191662.3|191560.5|191545|191433.2|636
1673035500000|2023-01-06 20:05:00|191596.4|191546.4|191571.2|191521.2|191650.5|191551.9|191534.8|191432|424
1673035800000|2023-01-06 20:10:00|191571.3|191521.3|191660.7|191510.7|191663.2|191534.6|191566.1|191462.4|400
1673036100000|2023-01-06 20:15:00|191660|191510|191705.4|191555.4|191721.3|191604|191650.1|191506.3|465
1673036400000|2023-01-06 20:20:00|191706.1|191556.1|191673|191523|191732.3|191606.1|191618.6|191515.8|458
1673036700000|2023-01-06 20:25:00|191672.9|191522.9|191663|191513|191674.2|191581.1|191571.1|191469.1|624
1673037000000|2023-01-06 20:30:00|191663.1|191513.1|191595.9|191445.9|191669.2|191519.2|191592.5|191442.5|656
1673037300000|2023-01-06 20:35:00|191595.6|191445.6|191537.1|191387.1|191602.6|191499.5|191516.9|191366.9|480
1673037600000|2023-01-06 20:40:00|191536.8|191386.8|191480.8|191330.8|191537.6|191387.6|191466.8|191316.8|483
1673037900000|2023-01-06 20:45:00|191480.2|191330.2|191471.8|191321.8|191484.6|191334.6|191436.5|191286.5|570
1673038200000|2023-01-06 20:50:00|191472.1|191322.1|191504.9|191354.9|191533|191383|191435.4|191285.4|616
1673038500000|2023-01-06 20:55:00|191507.7|191357.7|191440.7|191290.7|191537.5|191387.5|191440.7|191290.7|573
1673038800000|2023-01-06 21:00:00|191438.3|191288.3|191388.2|191238.2|191457.5|191307.5|191357.7|191207.7|621
1673039100000|2023-01-06 21:05:00|191394.6|191244.6|191409.2|191259.2|191430.5|191280.5|191390.7|191240.7|390
1673039400000|2023-01-06 21:10:00|191414|191264|191400.8|191250.8|191433.7|191283.7|191382.7|191232.7|446
1673039700000|2023-01-06 21:15:00|191400.2|191250.2|191400.9|191250.9|191409.5|191259.5|191383.2|191233.2|630
1673040000000|2023-01-06 21:20:00|191401.3|191251.3|191404|191254|191406.7|191256.7|191395.7|191245.7|397
1673040300000|2023-01-06 21:25:00|191403.8|191253.8|191379.5|191229.5|191417|191308|191357.6|191220.9|464
1673040600000|2023-01-06 21:30:00|191378.6|191228.6|191390.3|191240.3|191433.9|191320.1|191355|191205|279
1673040900000|2023-01-06 21:35:00|191391.1|191241.1|191388.5|191238.5|191399.5|191249.5|191373.9|191223.9|143
1673041200000|2023-01-06 21:40:00|191326.5|191176.5|191346.3|191196.3|191420.5|191270.5|191326.5|191176.5|477
1673041500000|2023-01-06 21:45:00|191367.5|191217.5|191359.9|191209.9|191404.5|191254.5|191342.6|191192.6|256
1673041800000|2023-01-06 21:50:00|191362|191212|191401.5|191251.5|191440.9|191269.9|191321.3|191136.2|234
1673042100000|2023-01-06 21:55:00|191375.3|191225.3|191435.9|191125.9|191557|191286.9|191375.3|191125.8|139
1673211600000|2023-01-08 21:00:00|191538.7|191188.7|191560.1|191205.1|191560.1|191205.1|191538.7|191188.7|2
1673212500000|2023-01-08 21:15:00|191623.5|191268.5|191623.5|191268.5|191623.5|191268.5|191560.1|191205.1|3
1673213100000|2023-01-08 21:25:00|191560.1|191205.1|191712.7|191357.7|191750.4|191395.4|191560.1|191205.1|7
1673213400000|2023-01-08 21:30:00|191750.4|191395.4|191725.6|191370.6|191750.4|191395.4|191712.7|191357.7|3
1673213700000|2023-01-08 21:35:00|191656.3|191301.3|191605.9|191250.9|191656.3|191301.3|191605.9|191250.9|4
1673214000000|2023-01-08 21:40:00|191682.4|191327.4|191605.9|191250.9|191682.4|191327.4|191605.9|191250.9|9
1673214300000|2023-01-08 21:45:00|191630.4|191275.4|191630.4|191275.4|191630.4|191275.4|191630.4|191275.4|1
1673214600000|2023-01-08 21:50:00|191720|191530|191630.4|191275.4|191845.6|191530|191630.4|191275.4|16
1673214900000|2023-01-08 21:55:00|191792.5|191437.5|191630.4|191275.4|191792.5|191437.5|191630.4|191275.4|4
1673215200000|2023-01-08 22:00:00|191621.9|191266.9|191797.5|191442.5|191857.5|191502.5|191621.9|191266.9|8
1673215500000|2023-01-08 22:05:00|191827.5|191472.5|191797.5|191442.5|191827.5|191472.5|191766.9|191411.9|12
1673215800000|2023-01-08 22:10:00|191800.6|191445.6|191775|191465|191822.5|191467.5|191775|191442.5|11
1673216100000|2023-01-08 22:15:00|191761.8|191451.8|191775|191465|191775|191465|191761.8|191451.8|2
1673216400000|2023-01-08 22:20:00|191757|191447|191775|191465|191775|191465|191757|191447|3
1673216700000|2023-01-08 22:25:00|191767.8|191457.8|191775|191465|191775|191465|191759|191449|7
1673217000000|2023-01-08 22:30:00|191765.8|191455.8|191775|191465|191775|191465|191676.3|191366.3|35
1673217300000|2023-01-08 22:35:00|191730.5|191420.5|191675.3|191365.3|191775|191465|191674.8|191364.8|23
1673217600000|2023-01-08 22:40:00|191735.5|191425.5|191761.7|191451.7|191804|191494|191664|191354|80
1673217900000|2023-01-08 22:45:00|191770.6|191460.6|191715.5|191405.5|191775|191465|191704.2|191394.2|86
1673218200000|2023-01-08 22:50:00|191750|191440|191787.2|191477.2|191787.2|191477.2|191691.8|191381.8|149
1673218500000|2023-01-08 22:55:00|191785.5|191475.5|191728.6|191418.6|191805|191495|191721.9|191411.9|126
1673218800000|2023-01-08 23:00:00|191728|191418|191517|191221.1|191786.8|191476.8|191452.5|191197.7|418
1673219100000|2023-01-08 23:05:00|191517.1|191221.4|191398.9|191248.9|191517.6|191306.9|191361.8|191173|224
1673219400000|2023-01-08 23:10:00|191388.1|191238.1|191309.1|191159.1|191405.9|191255.9|191301.4|191151.4|217
1673219700000|2023-01-08 23:15:00|191309.3|191159.3|191286.3|191136.3|191327.7|191177.7|191250|191100|234
1673220000000|2023-01-08 23:20:00|191286.1|191136.1|191285.6|191135.6|191290.6|191140.6|191280.7|191130.7|174
1673220300000|2023-01-08 23:25:00|191284.4|191134.4|191286.1|191136.1|191297.4|191147.4|191282.9|191132.9|183
1673220600000|2023-01-08 23:30:00|191286.3|191136.3|191316.3|191166.3|191320|191170|191284.7|191134.7|316
1673220900000|2023-01-08 23:35:00|191315.7|191165.7|191329.5|191179.5|191361.4|191211.4|191308.1|191158.1|308
1673221200000|2023-01-08 23:40:00|191329.7|191179.7|191335.3|191185.3|191360|191237.8|191278.6|191162.1|325
1673221500000|2023-01-08 23:45:00|191333.4|191183.4|191309.7|191159.7|191337.5|191187.5|191305.8|191155.8|159
1673221800000|2023-01-08 23:50:00|191309.8|191159.8|191334.4|191184.4|191340.6|191190.6|191302|191152|121
1673222100000|2023-01-08 23:55:00|191335.7|191185.7|191334.3|191184.3|191345.9|191195.9|191310.5|191160.5|191
1673222400000|2023-01-09 00:00:00|191334.2|191184.2|191435.2|191285.2|191438.8|191288.8|191332.8|191182.8|267
1673222700000|2023-01-09 00:05:00|191435.1|191285.1|191498|191348|191498.6|191348.6|191433.9|191283.9|190
1673223000000|2023-01-09 00:10:00|191498.1|191348.1|191470.4|191320.4|191516.2|191366.2|191458|191308|249
1673223300000|2023-01-09 00:15:00|191469.9|191319.9|191500.3|191350.3|191505.3|191370.3|191420.3|191308.1|169
1673223600000|2023-01-09 00:20:00|191500.2|191350.2|191473.9|191323.9|191500.2|191350.2|191456.7|191306.7|251
1673223900000|2023-01-09 00:25:00|191473.5|191323.5|191498.4|191348.4|191507.4|191357.4|191453.1|191303.1|209
1673224200000|2023-01-09 00:30:00|191498.1|191348.1|191466.8|191316.8|191506.2|191356.2|191464.9|191314.9|203
1673224500000|2023-01-09 00:35:00|191466.4|191316.4|191470.7|191320.7|191485.8|191335.8|191457.1|191307.1|235
1673224800000|2023-01-09 00:40:00|191471.4|191321.4|191498.2|191348.2|191503.5|191353.5|191463|191313|211
1673225100000|2023-01-09 00:45:00|191498.5|191348.5|191471|191321|191507.9|191357.9|191461|191311|188
1673225400000|2023-01-09 00:50:00|191466.5|191316.5|191398.8|191248.8|191473.4|191323.4|191389.2|191239.2|211
1673225700000|2023-01-09 00:55:00|191393|191243|191394.1|191244.1|191400.2|191250.2|191382.4|191232.4|175
1673226000000|2023-01-09 01:00:00|191394.2|191244.2|191390.8|191240.8|191422.5|191272.5|191369.9|191219.9|271
1673226300000|2023-01-09 01:05:00|191391.8|191241.8|191371.9|191221.9|191422.2|191272.2|191371.9|191221.9|171
1673226600000|2023-01-09 01:10:00|191385|191235|191421.2|191271.2|191429.7|191279.7|191376.1|191226.1|157
1673226900000|2023-01-09 01:15:00|191422.4|191272.4|191448.8|191298.8|191459.7|191309.7|191401.7|191251.7|244
1673227200000|2023-01-09 01:20:00|191449.2|191299.2|191457.5|191307.5|191467.2|191317.2|191438.8|191288.8|204
1673227500000|2023-01-09 01:25:00|191457.4|191307.4|191414.6|191264.6|191468.9|191318.9|191398.9|191248.9|269
1673227800000|2023-01-09 01:30:00|191413|191263|191410.5|191260.5|191424.5|191274.5|191365.4|191215.4|287
1673228100000|2023-01-09 01:35:00|191411.5|191261.5|191369.8|191219.8|191411.5|191261.5|191341.7|191191.7|266
1673228400000|2023-01-09 01:40:00|191371.2|191221.2|191335|191185|191392.8|191242.8|191333|191183|327
1673228700000|2023-01-09 01:45:00|191334.7|191184.7|191337.7|191187.7|191345.8|191195.8|191318.6|191168.6|243
1673229000000|2023-01-09 01:50:00|191342|191192|191302.4|191152.4|191371.6|191221.6|191297.5|191147.5|203
1673229300000|2023-01-09 01:55:00|191305.8|191155.8|191299.8|191149.8|191329.3|191226.5|191268.3|191140.4|254
1673229600000|2023-01-09 02:00:00|191299.7|191149.7|191297.4|191147.4|191304.4|191154.4|191291.1|191141.1|258
1673229900000|2023-01-09 02:05:00|191297.3|191147.3|191299.6|191149.6|191302.1|191152.1|191294.1|191144.1|185
1673230200000|2023-01-09 02:10:00|191298.4|191148.4|191279.2|191129.2|191301.4|191191.9|191229.2|191114.8|241
1673230500000|2023-01-09 02:15:00|191279.4|191129.4|191261.6|191111.6|191285.7|191182.3|191201.4|191097|247
1673230800000|2023-01-09 02:20:00|191260.2|191110.2|191257.7|191107.7|191269|191160|191210|191106|187
1673231100000|2023-01-09 02:25:00|191259|191109|191259.1|191109.1|191269.5|191159.9|191209.9|191107.7|185
1673231400000|2023-01-09 02:30:00|191262.2|191112.2|191264.8|191114.8|191279.9|191129.9|191259.2|191109.2|193
1673231700000|2023-01-09 02:35:00|191267.4|191117.4|191250.9|191100.9|191276|191152.1|191191.8|191097.4|188
1673232000000|2023-01-09 02:40:00|191251.1|191101.1|191265.3|191115.3|191276|191169.9|191200.5|191100.3|316
1673232300000|2023-01-09 02:45:00|191268.2|191118.2|191249.4|191099.4|191271.6|191156.9|191196.5|191094.8|260
1673232600000|2023-01-09 02:50:00|191249.3|191099.3|191249.1|191099.1|191259.6|191154|191197.3|191091.5|180
1673232900000|2023-01-09 02:55:00|191247.6|191097.6|191196.7|191146.7|191258.6|191155.4|191196.1|191093.6|187
1673233200000|2023-01-09 03:00:00|191196.6|191146.6|191254.7|191104.7|191257.9|191154.6|191196.2|191094.9|159
1673233500000|2023-01-09 03:05:00|191254.6|191104.6|191264.9|191114.9|191269.6|191156.5|191205.1|191094.9|211
1673233800000|2023-01-09 03:10:00|191265.5|191115.5|191253.4|191103.4|191265.9|191160|191201.5|191099.3|111
1673234100000|2023-01-09 03:15:00|191255.3|191105.3|191261|191111|191270.6|191170.5|191205.4|191105.3|135
1673234400000|2023-01-09 03:20:00|191261.1|191111.1|191260.1|191110.1|191268.5|191118.5|191258|191108|84
1673234700000|2023-01-09 03:25:00|191258.8|191108.8|191258.4|191108.4|191265.8|191115.8|191255.2|191105.2|58
1673235000000|2023-01-09 03:30:00|191259.2|191109.2|191260.9|191110.9|191267.2|191117.2|191257.2|191107.2|79
1673235300000|2023-01-09 03:35:00|191260.8|191110.8|191260|191110|191266.8|191116.8|191247.5|191097.5|130
1673235600000|2023-01-09 03:40:00|191260.3|191110.3|191250.7|191100.7|191260.3|191154|191202.3|191096.1|81
1673235900000|2023-01-09 03:45:00|191196.5|191146.5|191262.3|191112.3|191263|191152.1|191192.8|191093.1|122
1673236200000|2023-01-09 03:50:00|191262.6|191112.6|191257.2|191107.2|191267.2|191117.2|191253.9|191103.9|139
1673236500000|2023-01-09 03:55:00|191260|191110|191262.4|191112.4|191267|191160.7|191206.2|191103.7|149
1673236800000|2023-01-09 04:00:00|191257.1|191107.1|191251|191101|191265.6|191159.9|191209.9|191100.6|203
1673237100000|2023-01-09 04:05:00|191250.9|191100.9|191256.8|191106.8|191258.9|191108.9|191247.7|191097.7|86
1673237400000|2023-01-09 04:10:00|191255.6|191105.6|191207.5|191057.5|191259.8|191150.8|191181.4|191048.5|162
1673237700000|2023-01-09 04:15:00|191207.9|191057.9|191199.4|191049.4|191214|191064|191183.2|191033.2|255
1673238000000|2023-01-09 04:20:00|191199.3|191049.3|191144.8|190994.8|191208.5|191058.5|191091.1|190989.8|250
1673238300000|2023-01-09 04:25:00|191143.9|190993.9|191153.9|191003.9|191163.3|191053.6|191096.8|190991.4|142
1673238600000|2023-01-09 04:30:00|191154.1|191004.1|191142.2|190992.2|191156.3|191054|191095.6|190990.6|85
1673238900000|2023-01-09 04:35:00|191145.7|190995.7|191122.2|190972.2|191153.5|191048.6|191098.2|190970.5|81
1673239200000|2023-01-09 04:40:00|191122|190972|191117.8|190967.8|191135|191029.1|191079.1|190967.2|110
1673239500000|2023-01-09 04:45:00|191123.1|190973.1|191094.2|191044.2|191142.4|191044.4|191080.6|190969|51
1673239800000|2023-01-09 04:50:00|191087|191037|191129.1|190979.1|191144.6|191042.7|191086.8|190968.9|56
1673240100000|2023-01-09 04:55:00|191124.3|190974.3|191126.9|190976.9|191138.5|191037.8|191083.2|190972.3|71
1673240400000|2023-01-09 05:00:00|191126.5|190976.5|191134.8|190984.8|191156.8|191031.8|191081.8|190969.4|126
1673240700000|2023-01-09 05:05:00|191131.9|190981.9|191156.1|191006.1|191157.8|191007.8|191122.4|190972.4|222
1673241000000|2023-01-09 05:10:00|191156.2|191006.2|191157|191007|191175|191025|191144.8|190994.8|241
1673241300000|2023-01-09 05:15:00|191165.7|191015.7|191130.7|190980.7|191166.8|191016.8|191126.8|190976.8|181
1673241600000|2023-01-09 05:20:00|191130.5|190980.5|191128|190978|191136.1|190986.1|191117.3|190967.3|205
1673241900000|2023-01-09 05:25:00|191126.9|190976.9|191132.6|190982.6|191157|191007|191110.4|190960.4|286
1673242200000|2023-01-09 05:30:00|191132.5|190982.5|191148|190998|191172.9|191022.9|191132.5|190982.5|306
1673242500000|2023-01-09 05:35:00|191148.3|190998.3|191163.6|191013.6|191171.4|191021.4|191122.1|190972.1|249
1673242800000|2023-01-09 05:40:00|191163.3|191013.3|191142.1|190992.1|191199.3|191049.3|191139.3|190989.3|226
1673243100000|2023-01-09 05:45:00|191139|190989|191163.2|191013.2|191183.3|191033.3|191136.4|190986.4|218
1673243400000|2023-01-09 05:50:00|191163.8|191013.8|191166.3|191016.3|191173.3|191023.3|191109.7|190959.7|312
1673243700000|2023-01-09 05:55:00|191166|191016|191169.4|191019.4|191174.2|191024.2|191110.3|190960.3|302
1673244000000|2023-01-09 06:00:00|191173|191023|191174.4|191024.4|191194.3|191044.3|191152.5|191002.5|381
1673244300000|2023-01-09 06:05:00|191174.5|191024.5|191174.2|191024.2|191208.7|191058.7|191159.3|191009.3|307
1673244600000|2023-01-09 06:10:00|191174.5|191024.5|191173.4|191023.4|191207|191057|191131|190981|192
1673244900000|2023-01-09 06:15:00|191173.6|191023.6|191150.3|191000.3|191180|191030|191117.9|190967.9|415
1673245200000|2023-01-09 06:20:00|191151.2|191001.2|191183.6|191033.6|191216.5|191066.5|191150.1|191000.1|426
1673245500000|2023-01-09 06:25:00|191183.9|191033.9|191194.3|191044.3|191198.5|191048.5|191166.9|191016.9|449
1673245800000|2023-01-09 06:30:00|191194.9|191044.9|191216.9|191066.9|191239.5|191089.5|191194.9|191044.9|188
1673246100000|2023-01-09 06:35:00|191217.7|191067.7|191211.7|191061.7|191218.9|191068.9|191203.2|191053.2|250
1673246400000|2023-01-09 06:40:00|191211.8|191061.8|191209.3|191059.3|191220.7|191070.7|191204.5|191054.5|528
1673246700000|2023-01-09 06:45:00|191211.6|191061.6|191229|191079|191252.8|191102.8|191207.3|191057.3|259
1673247000000|2023-01-09 06:50:00|191232.3|191082.3|191229.5|191079.5|191256|191106|191219.5|191069.5|201
1673247300000|2023-01-09 06:55:00|191231|191081|191226.9|191076.9|191283|191095.8|191220.6|191021|377
1673247600000|2023-01-09 07:00:00|191226.1|191076.1|191256.6|191106.6|191259.1|191109.1|191151.1|191001.1|473
1673247900000|2023-01-09 07:05:00|191256.8|191106.8|191229.8|191079.8|191277.7|191127.7|191229.1|191079.1|426
1673248200000|2023-01-09 07:10:00|191230.1|191080.1|191263.3|191113.3|191273.7|191138|191184.9|191079.1|325
1673248500000|2023-01-09 07:15:00|191263.2|191113.2|191226.1|191076.1|191291.7|191141.7|191216.8|191066.8|519
1673248800000|2023-01-09 07:20:00|191225.5|191075.5|191304.7|191154.7|191316.4|191166.4|191196.8|191046.8|434
1673249100000|2023-01-09 07:25:00|191304.9|191154.9|191168.8|191018.8|191307.1|191157.1|191166|191016|734
1673249400000|2023-01-09 07:30:00|191168.6|191018.6|191141.5|190991.5|191197.1|191047.1|191120.2|190970.2|813
1673249700000|2023-01-09 07:35:00|191142.3|190992.3|191139.9|190989.9|191172.4|191022.4|191112|190962|789
1673250000000|2023-01-09 07:40:00|191140.5|190990.5|191178.2|191028.2|191207.5|191057.5|191108.8|190958.8|525
1673250300000|2023-01-09 07:45:00|191177.7|191027.7|191238.2|191088.2|191249.4|191099.4|191169.8|191019.8|517
1673250600000|2023-01-09 07:50:00|191237.9|191087.9|191408.1|191258.1|191432.7|191322.2|191237.6|191087.6|640
1673250900000|2023-01-09 07:55:00|191404.4|191254.4|191390.8|191240.8|191420.9|191307.2|191270.1|191120.1|663
1673251200000|2023-01-09 08:00:00|191392.1|191242.1|191352.5|191202.5|191392.1|191242.1|191304.2|191154.2|628
1673251500000|2023-01-09 08:05:00|191353.1|191203.1|191179.2|191029.2|191358.3|191208.3|191138|190988|690
1673251800000|2023-01-09 08:10:00|191179.4|191029.4|191155.9|191005.9|191180.1|191030.1|191128.5|190978.5|491
1673252100000|2023-01-09 08:15:00|191156.9|191006.9|191223.5|191073.5|191294.3|191144.3|191085.3|190981.5|576
1673252400000|2023-01-09 08:20:00|191221.4|191071.4|191359.2|191209.2|191362.5|191259.4|191169|191019|597
1673252700000|2023-01-09 08:25:00|191359.6|191209.6|191322.1|191172.1|191366.1|191255.5|191283.6|191158|650
1673253000000|2023-01-09 08:30:00|191320.3|191170.3|191167.2|191017.2|191321.5|191171.5|191158.4|191008.4|814
1673253300000|2023-01-09 08:35:00|191167.3|191017.3|191171.5|191021.5|191189.6|191039.6|191094.8|190944.8|547
1673253600000|2023-01-09 08:40:00|191171.4|191021.4|191138.5|190988.5|191185.6|191035.6|191134.6|190984.6|524
1673253900000|2023-01-09 08:45:00|191139.1|190989.1|191187.2|191037.2|191218.9|191068.9|191139.1|190989.1|586
1673254200000|2023-01-09 08:50:00|191188|191038|191183.2|191033.2|191219.3|191069.3|191177.9|191027.9|446
1673254500000|2023-01-09 08:55:00|191183|191033|191173.6|191023.6|191236|191086|191155.1|191005.1|511
1673254800000|2023-01-09 09:00:00|191174.3|191024.3|191187.1|191037.1|191207.5|191057.5|191135.6|190985.6|454
1673255100000|2023-01-09 09:05:00|191187|191037|191371.5|191221.5|191414.6|191264.6|191180.2|191030.2|550
1673255400000|2023-01-09 09:10:00|191372|191222|191438.1|191288.1|191447.6|191297.6|191325.4|191214.8|591
1673255700000|2023-01-09 09:15:00|191443.5|191293.5|191696.9|191546.9|191706|191574|191443.3|191293.3|522
1673256000000|2023-01-09 09:20:00|191697.3|191547.3|191696.1|191546.1|191741.5|191640.5|191625.7|191518|597
1673256300000|2023-01-09 09:25:00|191696.4|191546.4|191561.4|191411.4|191700.2|191578.4|191548.7|191398.7|612
1673256600000|2023-01-09 09:30:00|191558.3|191408.3|191490.3|191340.3|191664.4|191514.4|191478.1|191328.1|611
1673256900000|2023-01-09 09:35:00|191490.7|191340.7|191669|191519|191669.3|191519.3|191484.2|191334.2|662
1673257200000|2023-01-09 09:40:00|191668.5|191518.5|191589|191439|191696.5|191546.5|191575.4|191425.4|494
1673257500000|2023-01-09 09:45:00|191589.2|191439.2|191506.9|191356.9|191631.3|191481.3|191498.8|191348.8|564
1673257800000|2023-01-09 09:50:00|191506.8|191356.8|191618.9|191468.9|191668.4|191518.4|191470.7|191320.7|521
1673258100000|2023-01-09 09:55:00|191619.2|191469.2|191615.2|191465.2|191635.3|191485.3|191543.3|191393.3|586
1673258400000|2023-01-09 10:00:00|191616|191466|191584.7|191434.7|191621.8|191471.8|191547.5|191397.5|695
1673258700000|2023-01-09 10:05:00|191584.4|191434.4|191582.4|191432.4|191612.8|191503.5|191550|191400|460
1673259000000|2023-01-09 10:10:00|191582.5|191432.5|191638.9|191488.9|191648.8|191498.8|191522.6|191372.6|460
1673259300000|2023-01-09 10:15:00|191637.8|191487.8|191477.4|191327.4|191640.7|191490.7|191475.2|191325.2|520
1673259600000|2023-01-09 10:20:00|191477.6|191327.6|191500|191350|191512.9|191362.9|191466.2|191316.2|320
1673259900000|2023-01-09 10:25:00|191501.6|191351.6|191504.5|191354.5|191512.8|191362.8|191474.7|191324.7|660
1673260200000|2023-01-09 10:30:00|191505.8|191355.8|191512.6|191362.6|191514.8|191364.8|191501.3|191351.3|384
1673260500000|2023-01-09 10:35:00|191512.5|191362.5|191538.9|191388.9|191587.1|191437.1|191506.7|191356.7|408
1673260800000|2023-01-09 10:40:00|191538.8|191388.8|191607.1|191457.1|191653.9|191503.9|191538.5|191388.5|665
1673261100000|2023-01-09 10:45:00|191607.5|191457.5|191547.9|191397.9|191634.3|191484.3|191530.2|191380.2|370
1673261400000|2023-01-09 10:50:00|191547.3|191397.3|191492.1|191342.1|191548.2|191398.2|191487.7|191337.7|340
1673261700000|2023-01-09 10:55:00|191492.6|191342.6|191555.1|191405.1|191591.8|191441.8|191491.2|191341.2|459
1673262000000|2023-01-09 11:00:00|191541.3|191391.3|191432.7|191282.7|191548.4|191398.4|191429.5|191279.5|477
1673262300000|2023-01-09 11:05:00|191432.6|191282.6|191423.8|191273.8|191470.9|191366.8|191410.4|191268.7|451
1673262600000|2023-01-09 11:10:00|191422.9|191272.9|191382|191232|191427.8|191348.8|191331.6|191227.6|401
1673262900000|2023-01-09 11:15:00|191382.2|191232.2|191427.8|191277.8|191496.3|191348|191339|191189|472
1673263200000|2023-01-09 11:20:00|191428.5|191278.5|191384.8|191234.8|191455.8|191305.8|191379.5|191229.5|419
1673263500000|2023-01-09 11:25:00|191384.7|191234.7|191353.9|191203.9|191424.3|191274.3|191348.1|191198.1|356
1673263800000|2023-01-09 11:30:00|191352.8|191202.8|191414.3|191264.3|191426.8|191276.8|191351.4|191201.4|422
1673264100000|2023-01-09 11:35:00|191414|191264|191432.3|191282.3|191434.9|191284.9|191409.9|191259.9|396
1673264400000|2023-01-09 11:40:00|191431.5|191281.5|191423|191273|191462.2|191312.2|191378.6|191228.6|464
1673264700000|2023-01-09 11:45:00|191422.9|191272.9|191505.4|191355.4|191584.3|191434.3|191417.6|191267.6|529
1673265000000|2023-01-09 11:50:00|191500.2|191350.2|191500.6|191350.6|191537.9|191387.9|191491.9|191341.9|360
1673265300000|2023-01-09 11:55:00|191498.2|191348.2|191459.3|191309.3|191498.7|191348.7|191451.5|191301.5|404
1673265600000|2023-01-09 12:00:00|191459.7|191309.7|191423.2|191273.2|191478.2|191328.2|191392.6|191242.6|656
1673265900000|2023-01-09 12:05:00|191421.8|191271.8|191415.7|191265.7|191436|191330.2|191350.1|191200.1|530
1673266200000|2023-01-09 12:10:00|191415.8|191265.8|191376.9|191226.9|191442.1|191292.1|191368.9|191218.9|535
1673266500000|2023-01-09 12:15:00|191376.1|191226.1|191452.8|191302.8|191458.6|191356.7|191376.1|191226.1|455
1673266800000|2023-01-09 12:20:00|191452.2|191302.2|191497.5|191347.5|191570.9|191429|191399.2|191263.3|603
1673267100000|2023-01-09 12:25:00|191497.8|191347.8|191380.1|191230.1|191503.4|191420.5|191342.4|191224.8|583
1673267400000|2023-01-09 12:30:00|191378.5|191228.5|191491.6|191341.6|191502.2|191404.8|191312.5|191199.4|684
1673267700000|2023-01-09 12:35:00|191491.7|191341.7|191441.2|191391.2|191495.8|191398.6|191394.9|191298.5|427
1673268000000|2023-01-09 12:40:00|191450|191400|191569.8|191419.8|191579.1|191482.1|191446.3|191373.4|564
1673268300000|2023-01-09 12:45:00|191570|191420|191469.3|191319.3|191576.3|191470.8|191412.9|191300|673
1673268600000|2023-01-09 12:50:00|191469|191319|191607.5|191457.5|191616.3|191466.3|191421|191309.5|767
1673268900000|2023-01-09 12:55:00|191605.7|191455.7|191600.9|191450.9|191614.6|191486.3|191536.3|191419.9|622
1673269200000|2023-01-09 13:00:00|191607.3|191457.3|191730.8|191580.8|191733.1|191583.1|191600.2|191450.2|926
1673269500000|2023-01-09 13:05:00|191731.5|191581.5|191731.1|191581.1|191740|191635|191678.2|191562.1|544
1673269800000|2023-01-09 13:10:00|191730.8|191580.8|191587.7|191437.7|191736.1|191586.1|191523.2|191373.2|775
1673270100000|2023-01-09 13:15:00|191592.9|191442.9|191613.1|191463.1|191636.7|191495.2|191470.3|191348.1|650
1673270400000|2023-01-09 13:20:00|191614.3|191464.3|191647|191497|191754.6|191651.3|191570.7|191444.5|863
1673270700000|2023-01-09 13:25:00|191646.9|191496.9|191622|191572|191753|191635.9|191587.9|191477.5|805
1673271000000|2023-01-09 13:30:00|191621.7|191571.7|191624.8|191474.8|191760.4|191644|191518.2|191368.2|958
1673271300000|2023-01-09 13:35:00|191613.8|191463.8|191817.9|191667.9|191822.4|191672.4|191562.7|191452.6|803
1673271600000|2023-01-09 13:40:00|191818.2|191668.2|191894.4|191744.4|191899|191749|191614|191478.6|881
1673271900000|2023-01-09 13:45:00|191894.6|191744.6|191827.8|191677.8|191936.2|191786.2|191791.8|191663.4|824
1673272200000|2023-01-09 13:50:00|191827.6|191677.6|191911.2|191761.2|191944.2|191801.6|191764.7|191665.4|801
1673272500000|2023-01-09 13:55:00|191911.1|191761.1|191807.1|191757.1|192006.3|191901.2|191746.5|191650.9|816
1673272800000|2023-01-09 14:00:00|191803.7|191753.7|191901.6|191751.6|192011.5|191887.4|191757|191607|873
1673273100000|2023-01-09 14:05:00|191901.7|191751.7|191785.9|191635.9|191940.1|191839|191689.9|191556.5|829
1673273400000|2023-01-09 14:10:00|191785|191635|191709.1|191559.1|191836.7|191686.7|191642.3|191542.3|641
1673273700000|2023-01-09 14:15:00|191709.2|191559.2|191715.9|191565.9|191764|191669.7|191650|191549.5|725
1673274000000|2023-01-09 14:20:00|191716.3|191566.3|191675.4|191625.4|191822.3|191708.1|191657.3|191566.3|717
1673274300000|2023-01-09 14:25:00|191675.8|191625.8|191633.3|191583.3|191804.3|191699.6|191620.7|191521.6|744
1673274600000|2023-01-09 14:30:00|191682.9|191532.9|191753.8|191603.8|191780|191666.5|191620.7|191517.5|877
1673274900000|2023-01-09 14:35:00|191753.7|191603.7|191713.7|191563.7|191796|191664.1|191618.2|191513.4|856
1673275200000|2023-01-09 14:40:00|191712.9|191562.9|191624|191574|191720.1|191600.7|191600.3|191501.6|624
1673275500000|2023-01-09 14:45:00|191622.8|191572.8|191682.9|191532.9|191722|191599.8|191597.6|191498.5|770
1673275800000|2023-01-09 14:50:00|191682.8|191532.8|191685.8|191635.8|191759.5|191659|191632|191523.5|588
1673276100000|2023-01-09 14:55:00|191686.1|191636.1|191709.7|191659.7|191763.5|191670.3|191625.6|191528.9|770
1673276400000|2023-01-09 15:00:00|191710.3|191660.3|191785.7|191735.7|191847.1|191749.5|191667.2|191572.5|683
1673276700000|2023-01-09 15:05:00|191786.8|191736.8|191756.6|191706.6|191868.8|191769.8|191714.3|191609.6|785
1673277000000|2023-01-09 15:10:00|191756.1|191706.1|191750.5|191700.5|191873.1|191775.5|191742.5|191641.6|630
1673277300000|2023-01-09 15:15:00|191750.2|191700.2|191716.1|191666.1|191836.6|191761|191660.2|191555.4|876
1673277600000|2023-01-09 15:20:00|191716.5|191666.5|191798.2|191748.2|191903.9|191813.3|191709.9|191611.1|855
1673277900000|2023-01-09 15:25:00|191799|191749|191880.4|191730.4|191956.5|191858.2|191759.3|191659.9|837
1673278200000|2023-01-09 15:30:00|191881.3|191731.3|191882.9|191732.9|191943.4|191855.6|191810|191702.7|881
1673278500000|2023-01-09 15:35:00|191880.5|191730.5|191954.1|191904.1|192007.8|191907.8|191844.7|191721.5|784
1673278800000|2023-01-09 15:40:00|191953.9|191903.9|191753.7|191703.7|192016.8|191917.9|191753.5|191685.9|783
1673279100000|2023-01-09 15:45:00|191745.8|191695.8|191797|191647|191843.5|191744|191714.2|191604.3|805
1673279400000|2023-01-09 15:50:00|191796.4|191646.4|191772.8|191622.8|191889.3|191780.6|191712.8|191604|737
1673279700000|2023-01-09 15:55:00|191772.7|191622.7|191747.2|191697.2|191842.8|191732.4|191693.9|191589.6|804
1673280000000|2023-01-09 16:00:00|191746.6|191696.6|191622.4|191572.4|191803.9|191711.8|191622.4|191524|779
1673280300000|2023-01-09 16:05:00|191624.3|191574.3|191679.2|191629.2|191726.7|191629.2|191594|191497|704
1673280600000|2023-01-09 16:10:00|191730.2|191580.2|191663.3|191613.3|191731.4|191618.2|191586.3|191489.2|683
1673280900000|2023-01-09 16:15:00|191662.9|191612.9|191570.8|191420.8|191730.3|191629.1|191492.6|191391.4|624
1673281200000|2023-01-09 16:20:00|191570.1|191420.1|191628.3|191578.3|191703.2|191613.9|191507.3|191406.7|674
1673281500000|2023-01-09 16:25:00|191628.1|191578.1|191660.1|191610.1|191749.4|191658.8|191621.9|191526.7|756
1673281800000|2023-01-09 16:30:00|191662.8|191612.8|191806.9|191756.9|191867.5|191800.6|191650.2|191561.1|724
1673282100000|2023-01-09 16:35:00|191808|191758|191863.7|191813.7|191891.4|191841.4|191785.3|191735.3|772
1673282400000|2023-01-09 16:40:00|191863.8|191813.8|191871.7|191721.7|191917.9|191823.2|191810.6|191719.5|715
1673282700000|2023-01-09 16:45:00|191871.6|191721.6|191903.3|191753.3|191903.3|191801.4|191747.6|191645.5|711
1673283000000|2023-01-09 16:50:00|191904|191754|191859.3|191809.3|191940.5|191840.2|191813.6|191698|661
1673283300000|2023-01-09 16:55:00|191859.6|191809.6|191820|191770|191924.9|191830.9|191781|191683.1|763
1673283600000|2023-01-09 17:00:00|191823.6|191773.6|191836.7|191686.7|191896.3|191811.4|191798.5|191683.9|668
1673283900000|2023-01-09 17:05:00|191836.8|191686.8|191845.7|191795.7|191891.5|191811.8|191772|191670.2|736
1673284200000|2023-01-09 17:10:00|191846.8|191796.8|191835.8|191685.8|191849.9|191799.9|191735.4|191646.4|711
1673284500000|2023-01-09 17:15:00|191836.1|191686.1|191789.2|191639.2|191843.6|191750.3|191703.7|191603.3|672
1673284800000|2023-01-09 17:20:00|191789.1|191639.1|191770|191720|191839|191741.5|191698.1|191599.9|764
1673285100000|2023-01-09 17:25:00|191769.4|191719.4|191700.9|191650.9|191830.6|191739.9|191699.9|191620.1|633
1673285400000|2023-01-09 17:30:00|191701.2|191651.2|191678.4|191528.4|191768.1|191673.2|191591|191522|714
1673285700000|2023-01-09 17:35:00|191678.5|191528.5|191680.8|191630.8|191761.7|191659.3|191589.6|191490.1|727
1673286000000|2023-01-09 17:40:00|191680.3|191630.3|191607.5|191557.5|191686.5|191636.5|191586.4|191502.5|591
1673286300000|2023-01-09 17:45:00|191607|191557|191606|191556|191654.2|191564|191527.1|191426.1|681
1673286600000|2023-01-09 17:50:00|191607.1|191557.1|191597.9|191547.9|191615.3|191560.2|191520.2|191432.9|626
1673286900000|2023-01-09 17:55:00|191602.5|191552.5|191572.1|191522.1|191623|191553.2|191560.3|191467.9|377
1673287200000|2023-01-09 18:00:00|191571.5|191521.5|191545.3|191495.3|191623.2|191529.5|191498.2|191448.2|464
1673287500000|2023-01-09 18:05:00|191545|191495|191534.7|191484.7|191588.3|191495|191491.4|191424.3|595
1673287800000|2023-01-09 18:10:00|191534.4|191484.4|191579.5|191529.5|191606.5|191532.6|191511.1|191407.5|643
1673288100000|2023-01-09 18:15:00|191581.7|191531.7|191536|191486|191589.1|191535.4|191500.1|191403.4|607
1673288400000|2023-01-09 18:20:00|191536.3|191486.3|191556.1|191506.1|191618.1|191529.5|191515.1|191417.8|612
1673288700000|2023-01-09 18:25:00|191556.6|191506.6|191514.1|191464.1|191626.7|191568.3|191512.1|191457.7|640
1673289000000|2023-01-09 18:30:00|191515.9|191465.9|191583.3|191433.3|191585.5|191502|191507.6|191420.8|742
1673289300000|2023-01-09 18:35:00|191583|191433|191601.6|191551.6|191689.1|191587.9|191538.2|191432.7|684
1673289600000|2023-01-09 18:40:00|191600.9|191550.9|191641.9|191591.9|191714.4|191614.8|191600.9|191515.4|399
1673289900000|2023-01-09 18:45:00|191641.7|191591.7|191623.4|191573.4|191700|191603.6|191572.4|191502.9|759
1673290200000|2023-01-09 18:50:00|191623.7|191573.7|191580.8|191530.8|191684|191590.1|191577.7|191479.2|586
1673290500000|2023-01-09 18:55:00|191581|191531|191608.1|191558.1|191653|191563|191558.1|191472.1|593
1673290800000|2023-01-09 19:00:00|191609.1|191559.1|191532.7|191482.7|191658.7|191564.2|191524.1|191422.9|623
1673291100000|2023-01-09 19:05:00|191533.6|191483.6|191536.1|191486.1|191606.9|191536.1|191533.1|191434.5|528
1673291400000|2023-01-09 19:10:00|191536.7|191486.7|191487.4|191437.4|191588.1|191496|191417.4|191351.5|708
1673291700000|2023-01-09 19:15:00|191487.3|191437.3|191435.8|191385.8|191511.1|191442.5|191429.7|191359.9|523
1673292000000|2023-01-09 19:20:00|191436.6|191386.6|191436.9|191386.9|191484.5|191396.7|191371.6|191285|639
1673292300000|2023-01-09 19:25:00|191437.3|191387.3|191352.8|191302.8|191491.8|191394|191350.9|191257|708
1673292600000|2023-01-09 19:30:00|191353.7|191303.7|191262|191212|191415.1|191315.3|191189.4|191099.8|794
1673292900000|2023-01-09 19:35:00|191262.4|191212.4|191269.6|191219.6|191341.6|191245.8|191205.1|191138.3|759
1673293200000|2023-01-09 19:40:00|191270.1|191220.1|191230|191080|191332.4|191233.7|191177.4|191079.7|737
1673293500000|2023-01-09 19:45:00|191229.7|191079.7|191125.1|191075.1|191248.9|191148.5|191098.7|190997.9|623
1673293800000|2023-01-09 19:50:00|191123.1|191073.1|191097.1|191047.1|191183.5|191084.2|191066.2|190992|591
1673294100000|2023-01-09 19:55:00|191096.8|191046.8|191048.2|190998.2|191172.6|191071.3|191043.2|190944.2|679
1673294400000|2023-01-09 20:00:00|191046.6|190996.6|191174.7|191024.7|191180.8|191093.1|191046.6|190955.8|574
1673294700000|2023-01-09 20:05:00|191174.6|191024.6|191276.9|191226.9|191336.1|191230.4|191152.3|191024.6|639
1673295000000|2023-01-09 20:10:00|191277.5|191227.5|191310.3|191260.3|191366.7|191266.9|191270.1|191165.5|524
1673295300000|2023-01-09 20:15:00|191310.2|191260.2|191311.2|191161.2|191393.6|191298.4|191254.6|191159.6|592
1673295600000|2023-01-09 20:20:00|191309.9|191159.9|191301.2|191251.2|191393.4|191305.5|191235.7|191155.7|457
1673295900000|2023-01-09 20:25:00|191301.3|191251.3|191462.9|191412.9|191509.6|191413.7|191301.3|191202.3|497
1673296200000|2023-01-09 20:30:00|191465|191415|191546.6|191396.6|191559.2|191452.3|191457.1|191351.5|610
1673296500000|2023-01-09 20:35:00|191546.8|191396.8|191598.6|191448.6|191600.3|191493.5|191455.7|191358.8|681
1673296800000|2023-01-09 20:40:00|191598.7|191448.7|191567.4|191417.4|191611.8|191512.3|191474.3|191372.3|741
1673297100000|2023-01-09 20:45:00|191566|191416|191504.8|191354.8|191590|191490.2|191477.7|191354.8|524
1673297400000|2023-01-09 20:50:00|191482.2|191332.2|191415.3|191265.3|191512.2|191419.5|191373.1|191262.8|598
1673297700000|2023-01-09 20:55:00|191417.4|191267.4|191457.1|191407.1|191559.3|191454.3|191385|191267.2|812
1673298000000|2023-01-09 21:00:00|191510.2|191360.2|191571.4|191421.4|191578.1|191457.3|191461.1|191353.9|500
1673298300000|2023-01-09 21:05:00|191570.3|191420.3|191498.9|191348.9|191584.5|191434.5|191497.4|191347.4|446
1673298600000|2023-01-09 21:10:00|191499.1|191349.1|191499.1|191349.1|191510.7|191406.7|191454.6|191346|181
1673298900000|2023-01-09 21:15:00|191502|191352|191552.3|191402.3|191555|191406.5|191456.3|191346.9|209
1673299200000|2023-01-09 21:20:00|191553.8|191403.8|191544.4|191394.4|191556.9|191466.5|191503.8|191388.5|280
1673299500000|2023-01-09 21:25:00|191548.1|191398.1|191554.7|191404.7|191567.5|191417.5|191530.3|191380.3|255
1673299800000|2023-01-09 21:30:00|191551.4|191401.4|191562|191412|191565.8|191415.8|191537.1|191387.1|258
1673300100000|2023-01-09 21:35:00|191561.6|191411.6|191551.3|191401.3|191570.7|191420.7|191536|191386|289
1673300400000|2023-01-09 21:40:00|191551.5|191401.5|191564.7|191414.7|191575.4|191425.4|191527.8|191377.8|279
1673300700000|2023-01-09 21:45:00|191562|191412|191558.9|191408.9|191568.8|191418.8|191541.4|191391.4|325
1673301000000|2023-01-09 21:50:00|191559|191409|191501.7|191351.7|191560.6|191410.6|191491.6|191341.6|277
1673301300000|2023-01-09 21:55:00|191504.3|191354.3|191631.1|191321.1|191631.1|191383.6|191452.5|191302.5|379
1673301600000|2023-01-09 22:00:00|191636.4|191326.4|191493.2|191183.2|191639.8|191329.8|191492.9|191182.9|57
1673301900000|2023-01-09 22:05:00|191517|191208.7|191489.9|191225.8|191531.6|191263.4|191468|191165.7|61
1673302200000|2023-01-09 22:10:00|191490.7|191226.7|191525.3|191375.3|191596.4|191387.9|191475.8|191193.7|120
1673302500000|2023-01-09 22:15:00|191534|191384|191583.8|191294.7|191628|191413.6|191505.2|191269.3|160
1673302800000|2023-01-09 22:20:00|191579.2|191301.2|191556.1|191269.5|191583.1|191305.4|191552.9|191269.5|135
1673303100000|2023-01-09 22:25:00|191551.2|191259.8|191542.2|191232.2|191592.5|191357.3|191507.3|191226.6|117
1673303400000|2023-01-09 22:30:00|191566.5|191256.5|191494.1|191344.1|191573.9|191365.1|191470.3|191249.5|240
1673303700000|2023-01-09 22:35:00|191495.1|191345.1|191501.6|191351.6|191567.8|191360.2|191477.5|191269|191
1673304000000|2023-01-09 22:40:00|191499.2|191349.2|191508.7|191358.7|191520.3|191370.3|191496|191346|153
1673304300000|2023-01-09 22:45:00|191508.9|191358.9|191505.4|191355.4|191524.8|191374.8|191503.1|191353.1|83
1673304600000|2023-01-09 22:50:00|191503.9|191353.9|191488.6|191338.6|191553.6|191374.7|191484.1|191280.9|194
1673304900000|2023-01-09 22:55:00|191489|191339|191576.8|191266.8|191582.3|191352.9|191429|191212.3|321
1673305200000|2023-01-09 23:00:00|191491|191341|191568.8|191258.8|191659.2|191361.6|191491|191240.7|318
1673305500000|2023-01-09 23:05:00|191568.9|191258.9|191562.7|191412.7|191584.1|191420.5|191538.3|191238.7|181
1673305800000|2023-01-09 23:10:00|191562.8|191412.8|191575|191425|191591.5|191441.5|191546|191396|261
1673306100000|2023-01-09 23:15:00|191575.4|191425.4|191564.1|191414.1|191597.8|191447.8|191557.2|191407.2|215
1673306400000|2023-01-09 23:20:00|191564.2|191414.2|191540.8|191390.8|191625.2|191436.4|191519.9|191369.9|180
1673306700000|2023-01-09 23:25:00|191540.9|191390.9|191523.8|191373.8|191568.1|191418.1|191504.2|191354.2|131
1673307000000|2023-01-09 23:30:00|191501|191351|191444.6|191294.6|191530.7|191380.7|191426|191276|233
1673307300000|2023-01-09 23:35:00|191444.5|191294.5|191472|191322|191535|191334.5|191430.9|191241|204
1673307600000|2023-01-09 23:40:00|191471.9|191321.9|191485.1|191335.1|191498.4|191348.4|191431.2|191281.2|155
1673307900000|2023-01-09 23:45:00|191480.4|191330.4|191489.8|191339.8|191516|191366|191462.5|191312.5|145
1673308200000|2023-01-09 23:50:00|191489.2|191339.2|191502.6|191352.6|191518.5|191368.5|191467.5|191317.5|135
1673308500000|2023-01-09 23:55:00|191502.1|191352.1|191456.1|191306.1|191517.5|191367.5|191451.5|191301.5|185
1673308800000|2023-01-10 00:00:00|191455.8|191305.8|191415.7|191265.7|191473.8|191323.8|191394|191244|223
1673309100000|2023-01-10 00:05:00|191415.6|191265.6|191496.1|191346.1|191499.4|191349.4|191414.3|191264.3|310
1673309400000|2023-01-10 00:10:00|191495.6|191345.6|191492.2|191342.2|191514.6|191364.6|191445.7|191295.7|235
1673309700000|2023-01-10 00:15:00|191492.3|191342.3|191536.7|191386.7|191557.5|191407.5|191486.8|191336.8|279
1673310000000|2023-01-10 00:20:00|191543.7|191393.7|191543.8|191393.8|191576|191426|191517.5|191367.5|290
1673310300000|2023-01-10 00:25:00|191532.3|191382.3|191559.8|191409.8|191578.1|191428.1|191532.3|191382.3|324
1673310600000|2023-01-10 00:30:00|191559.6|191409.6|191562|191412|191580|191430|191542.4|191392.4|281
1673310900000|2023-01-10 00:35:00|191561.9|191411.9|191588.8|191438.8|191607|191457|191505.5|191395.9|295
1673311200000|2023-01-10 00:40:00|191588.7|191438.7|191548.6|191398.6|191626.7|191476.7|191527.8|191377.8|359
1673311500000|2023-01-10 00:45:00|191548.5|191398.5|191496.4|191346.4|191571.3|191421.3|191481.2|191331.2|258
1673311800000|2023-01-10 00:50:00|191496.3|191346.3|191502.9|191352.9|191528.1|191378.1|191479.1|191329.1|315
1673312100000|2023-01-10 00:55:00|191502.8|191352.8|191453.9|191303.9|191525|191375|191446.8|191296.8|399
1673312400000|2023-01-10 01:00:00|191457.3|191307.3|191386|191236|191466.2|191316.2|191374.1|191224.1|448
1673312700000|2023-01-10 01:05:00|191386.2|191236.2|191345.7|191195.7|191420.8|191270.8|191338.5|191188.5|430
1673313000000|2023-01-10 01:10:00|191342.6|191192.6|191328.4|191178.4|191354|191204|191314.1|191164.1|525
1673313300000|2023-01-10 01:15:00|191329.4|191179.4|191345.8|191195.8|191351.9|191201.9|191327.7|191177.7|361
1673313600000|2023-01-10 01:20:00|191346.1|191196.1|191323.9|191173.9|191347|191197|191318.6|191168.6|374
1673313900000|2023-01-10 01:25:00|191324.7|191174.7|191323.2|191173.2|191333.8|191183.8|191313.2|191163.2|297
1673314200000|2023-01-10 01:30:00|191323|191173|191280.2|191130.2|191330|191180|191276|191126|290
1673314500000|2023-01-10 01:35:00|191280.1|191130.1|191285.3|191135.3|191293|191143|191265.5|191115.5|414
1673314800000|2023-01-10 01:40:00|191285.4|191135.4|191243|191093|191288.8|191138.8|191235.4|191085.4|237
1673315100000|2023-01-10 01:45:00|191242.9|191092.9|191206.7|191056.7|191255|191105|191198.9|191048.9|306
1673315400000|2023-01-10 01:50:00|191212.3|191062.3|191207|191057|191242.4|191092.4|191202.9|191052.9|267
1673315700000|2023-01-10 01:55:00|191211.7|191061.7|191216|191066|191220.7|191070.7|191204.1|191054.1|236
1673316000000|2023-01-10 02:00:00|191215.9|191065.9|191210.9|191060.9|191225.1|191075.1|191205.8|191055.8|276
1673316300000|2023-01-10 02:05:00|191213.3|191063.3|191217.8|191067.8|191224.5|191074.5|191206.1|191056.1|232
1673316600000|2023-01-10 02:10:00|191217.4|191067.4|191218.8|191068.8|191222.8|191072.8|191202|191052|253
1673316900000|2023-01-10 02:15:00|191218.9|191068.9|191207.8|191057.8|191222.6|191072.6|191185.7|191035.7|227
1673317200000|2023-01-10 02:20:00|191208.4|191058.4|191236.6|191086.6|191238.8|191088.8|191203.5|191053.5|295
1673317500000|2023-01-10 02:25:00|191236.4|191086.4|191251.7|191101.7|191270.4|191120.4|191207.5|191057.5|421
1673317800000|2023-01-10 02:30:00|191250.8|191100.8|191351.8|191201.8|191351.8|191201.8|191241|191091|361
1673318100000|2023-01-10 02:35:00|191338.3|191188.3|191362.1|191212.1|191374.7|191224.7|191316.2|191166.2|519
1673318400000|2023-01-10 02:40:00|191362.3|191212.3|191412.3|191262.3|191430.8|191280.8|191347|191197|489
1673318700000|2023-01-10 02:45:00|191412.2|191262.2|191323.5|191173.5|191424.1|191274.1|191319|191169|312
1673319000000|2023-01-10 02:50:00|191323.6|191173.6|191346.7|191196.7|191346.7|191196.7|191300.7|191150.7|266
1673319300000|2023-01-10 02:55:00|191347|191197|191319.5|191169.5|191364.6|191214.6|191315.8|191165.8|280
1673319600000|2023-01-10 03:00:00|191318.7|191168.7|191355.2|191205.2|191366|191216|191316.5|191166.5|280
1673319900000|2023-01-10 03:05:00|191356.4|191206.4|191343.9|191193.9|191366.7|191216.7|191327.8|191177.8|264
1673320200000|2023-01-10 03:10:00|191343.7|191193.7|191330.2|191180.2|191362|191212|191324.2|191174.2|315
1673320500000|2023-01-10 03:15:00|191329.2|191179.2|191331|191181|191359.6|191209.6|191319.4|191169.4|324
1673320800000|2023-01-10 03:20:00|191330.9|191180.9|191293.4|191143.4|191330.9|191180.9|191286.9|191136.9|261
1673321100000|2023-01-10 03:25:00|191290.7|191140.7|191291.4|191141.4|191317.5|191167.5|191286.4|191136.4|275
1673321400000|2023-01-10 03:30:00|191288.4|191138.4|191316.2|191166.2|191323.4|191173.4|191287|191137|297
1673321700000|2023-01-10 03:35:00|191315.5|191165.5|191282.3|191132.3|191318.4|191168.4|191279.8|191129.8|268
1673322000000|2023-01-10 03:40:00|191284.2|191134.2|191312.6|191162.6|191313.2|191167.5|191217.5|191122.8|232
1673322300000|2023-01-10 03:45:00|191310|191160|191308.3|191158.3|191316|191166|191287.3|191137.3|227
1673322600000|2023-01-10 03:50:00|191309.1|191159.1|191309.8|191159.8|191317|191167|191306.2|191156.2|252
1673322900000|2023-01-10 03:55:00|191312.6|191162.6|191284.3|191134.3|191317.3|191167.3|191280.6|191130.6|241
1673323200000|2023-01-10 04:00:00|191284.2|191134.2|191282.7|191132.7|191295.5|191145.5|191277.8|191127.8|231
1673323500000|2023-01-10 04:05:00|191279.9|191129.9|191293.6|191143.6|191320.7|191170.7|191278.6|191128.6|267
1673323800000|2023-01-10 04:10:00|191291.9|191141.9|191315.3|191165.3|191322.8|191172.8|191289.9|191139.9|267
1673324100000|2023-01-10 04:15:00|191318.7|191168.7|191320.3|191170.3|191324.6|191174.6|191314.7|191164.7|198
1673324400000|2023-01-10 04:20:00|191320.6|191170.6|191298.1|191148.1|191326.9|191176.9|191295.1|191145.1|159
1673324700000|2023-01-10 04:25:00|191297.7|191147.7|191301.6|191151.6|191330.3|191180.3|191295.7|191145.7|190
1673325000000|2023-01-10 04:30:00|191300.7|191150.7|191305.8|191155.8|191321.9|191171.9|191294|191144|294
1673325300000|2023-01-10 04:35:00|191306|191156|191302.4|191152.4|191325.6|191175.6|191296|191146|293
1673325600000|2023-01-10 04:40:00|191302.1|191152.1|191356.2|191206.2|191357.6|191207.6|191302|191152|258
1673325900000|2023-01-10 04:45:00|191356|191206|191294.6|191144.6|191356|191206|191294.1|191144.1|233
1673326200000|2023-01-10 04:50:00|191291.8|191141.8|191298.2|191148.2|191315.5|191165.5|191284.4|191134.4|223
1673326500000|2023-01-10 04:55:00|191294.4|191144.4|191296.8|191146.8|191306.5|191156.5|191279.7|191129.7|200
1673326800000|2023-01-10 05:00:00|191295|191145|191269.5|191119.5|191307.3|191157.3|191269.5|191119.5|307
1673327100000|2023-01-10 05:05:00|191270.2|191120.2|191223.9|191073.9|191279.9|191129.9|191219|191069|256
1673327400000|2023-01-10 05:10:00|191224|191074|191230.7|191080.7|191238|191088|191222.4|191072.4|171
1673327700000|2023-01-10 05:15:00|191231.8|191081.8|191220.8|191070.8|191249.6|191099.6|191215.5|191065.5|243
1673328000000|2023-01-10 05:20:00|191220.6|191070.6|191223.4|191073.4|191229.2|191079.2|191219.5|191069.5|166
1673328300000|2023-01-10 05:25:00|191223.5|191073.5|191214.8|191064.8|191236|191086|191204.1|191054.1|218
1673328600000|2023-01-10 05:30:00|191216|191066|191217.7|191067.7|191221.3|191071.3|191195.6|191045.6|230
1673328900000|2023-01-10 05:35:00|191216|191066|191214.1|191064.1|191221|191071|191197.9|191047.9|242
1673329200000|2023-01-10 05:40:00|191213.6|191063.6|191217.3|191067.3|191222.1|191072.1|191199.6|191049.6|275
1673329500000|2023-01-10 05:45:00|191217.2|191067.2|191216.3|191066.3|191222.1|191072.1|191201.3|191051.3|206
1673329800000|2023-01-10 05:50:00|191214.9|191064.9|191228.7|191078.7|191243.1|191093.1|191211.4|191061.4|168
1673330100000|2023-01-10 05:55:00|191225|191075|191224.6|191074.6|191237.3|191087.3|191219.5|191069.5|351
1673330400000|2023-01-10 06:00:00|191228.3|191078.3|191224.6|191074.6|191266.1|191116.1|191220.1|191070.1|297
1673330700000|2023-01-10 06:05:00|191223.9|191073.9|191231.7|191081.7|191238.4|191088.4|191219.9|191069.9|195
1673331000000|2023-01-10 06:10:00|191229.4|191079.4|191238.7|191088.7|191253|191103|191217.6|191067.6|165
1673331300000|2023-01-10 06:15:00|191242.4|191092.4|191232.2|191082.2|191245|191095|191224.9|191074.9|186
1673331600000|2023-01-10 06:20:00|191232.3|191082.3|191282.4|191132.4|191282.4|191132.4|191227.3|191077.3|202
1673331900000|2023-01-10 06:25:00|191283.6|191133.6|191292.2|191142.2|191292.8|191142.8|191263.2|191113.2|359
1673332200000|2023-01-10 06:30:00|191291.7|191141.7|191295.4|191145.4|191305|191155|191289.7|191139.7|521
1673332500000|2023-01-10 06:35:00|191295.5|191145.5|191346.4|191196.4|191368|191218|191295.1|191145.1|360
1673332800000|2023-01-10 06:40:00|191346.6|191196.6|191337.5|191187.5|191372|191222|191324|191174|266
1673333100000|2023-01-10 06:45:00|191337.4|191187.4|191369.9|191219.9|191376.3|191226.3|191332.7|191182.7|317
1673333400000|2023-01-10 06:50:00|191372.3|191222.3|191365.6|191215.6|191375.2|191225.2|191360.4|191210.4|266
1673333700000|2023-01-10 06:55:00|191364.9|191214.9|191364.2|191214.2|191372.6|191222.6|191324.6|191174.6|515
1673334000000|2023-01-10 07:00:00|191362.7|191212.7|191396.5|191246.5|191406.2|191256.2|191328.5|191178.5|847
1673334300000|2023-01-10 07:05:00|191396.7|191246.7|191358|191208|191406.6|191256.6|191357.4|191207.4|629
1673334600000|2023-01-10 07:10:00|191357.7|191207.7|191381.4|191231.4|191406|191256|191336|191186|509
1673334900000|2023-01-10 07:15:00|191381.5|191231.5|191388.9|191238.9|191406.2|191256.2|191356.3|191206.3|556
1673335200000|2023-01-10 07:20:00|191380|191230|191370.7|191220.7|191407.7|191257.7|191365.2|191215.2|615
1673335500000|2023-01-10 07:25:00|191370.3|191220.3|191436.8|191286.8|191441.1|191291.1|191351.7|191201.7|539
1673335800000|2023-01-10 07:30:00|191432.3|191282.3|191407|191257|191503.5|191353.5|191397.9|191248.4|718
1673336100000|2023-01-10 07:35:00|191406.7|191256.7|191407.5|191257.5|191467.5|191317.5|191393.4|191243.4|591
1673336400000|2023-01-10 07:40:00|191406.3|191256.3|191367.5|191217.5|191407.4|191257.4|191356.6|191206.6|466
1673336700000|2023-01-10 07:45:00|191365.3|191215.3|191381.6|191231.6|191395.2|191295.2|191340.7|191201.1|383
1673337000000|2023-01-10 07:50:00|191382.6|191232.6|191383.4|191233.4|191389.7|191284.1|191299|191196.1|389
1673337300000|2023-01-10 07:55:00|191383.8|191233.8|191343.2|191193.2|191415.9|191312.6|191318.2|191190.1|532
1673337600000|2023-01-10 08:00:00|191345.6|191195.6|191362|191212|191365.8|191215.8|191317.2|191167.2|711
1673337900000|2023-01-10 08:05:00|191361.8|191211.8|191355.8|191205.8|191369.8|191219.8|191324.1|191174.1|528
1673338200000|2023-01-10 08:10:00|191353.9|191203.9|191354.2|191204.2|191378.4|191228.4|191322.8|191172.8|544
1673338500000|2023-01-10 08:15:00|191351.3|191201.3|191331.5|191181.5|191424.9|191311|191328.5|191178.5|522
1673338800000|2023-01-10 08:20:00|191331.2|191181.2|191286.9|191136.9|191391|191286.8|191235.8|191135.3|578
1673339100000|2023-01-10 08:25:00|191286.7|191136.7|191276.7|191126.7|191316.1|191166.1|191230.8|191080.8|594
1673339400000|2023-01-10 08:30:00|191277.2|191127.2|191238|191088|191288.6|191138.6|191226.3|191076.3|477
1673339700000|2023-01-10 08:35:00|191237.9|191087.9|191245.5|191095.5|191277|191147|191194.4|191045|559
1673340000000|2023-01-10 08:40:00|191245.2|191095.2|191284.3|191134.3|191284.3|191179.9|191173.5|191063.7|569
1673340300000|2023-01-10 08:45:00|191284|191134|191283.1|191133.1|191302|191152|191264.6|191114.6|416
1673340600000|2023-01-10 08:50:00|191283.3|191133.3|191201|191051|191316.8|191166.8|191187.5|191037.5|509
1673340900000|2023-01-10 08:55:00|191201.3|191051.3|191215.4|191065.4|191219.1|191069.1|191188.8|191038.8|511
1673341200000|2023-01-10 09:00:00|191216.5|191066.5|191282.2|191132.2|191287.9|191137.9|191203.5|191053.5|577
1673341500000|2023-01-10 09:05:00|191275|191125|191240.8|191090.8|191314.2|191200|191228.3|191078.3|597
1673341800000|2023-01-10 09:10:00|191247.6|191097.6|191223.7|191073.7|191252.1|191121.3|191171.3|191050.9|542
1673342100000|2023-01-10 09:15:00|191223.8|191073.8|191164.1|191014.1|191225.9|191116.2|191113.8|191007.2|528
1673342400000|2023-01-10 09:20:00|191163.5|191013.5|191144.6|190994.6|191178.7|191060.4|191089.7|190994.3|508
1673342700000|2023-01-10 09:25:00|191144.8|190994.8|191142.2|190992.2|191147.1|191022.3|191072.3|190960|500
1673343000000|2023-01-10 09:30:00|191142.3|190992.3|191088.6|190938.6|191142.6|191002.4|191038.1|190931.8|590
1673343300000|2023-01-10 09:35:00|191085.8|190935.8|191158.3|191008.3|191169.9|191042.8|191085.8|190935.8|401
1673343600000|2023-01-10 09:40:00|191161|191011|191197.7|191047.7|191201.5|191071.6|191119.3|190994.8|417
1673343900000|2023-01-10 09:45:00|191197.9|191047.9|191168.6|191018.6|191206.4|191056.4|191138.5|190988.5|359
1673344200000|2023-01-10 09:50:00|191168.8|191018.8|191171.5|191021.5|191174.7|191067.6|191116.8|191014.2|266
1673344500000|2023-01-10 09:55:00|191171.8|191021.8|191141.7|190991.7|191177.9|191057.1|191107.1|190986.6|358
1673344800000|2023-01-10 10:00:00|191132.6|190982.6|191060.1|190910.1|191136.7|190986.7|191058.2|190908.2|534
1673345100000|2023-01-10 10:05:00|191060|190910|191063.6|190913.6|191074.8|190924.8|191050.8|190900.8|439
1673345400000|2023-01-10 10:10:00|191062.2|190912.2|190995.3|190845.3|191077|190927|190992.3|190842.3|373
1673345700000|2023-01-10 10:15:00|190994.3|190844.3|191011|190861|191025.7|190896.6|190936.4|190821.7|549
1673346000000|2023-01-10 10:20:00|191011.7|190861.7|191031.4|190881.4|191092.4|190942.4|190938.5|190839.8|463
1673346300000|2023-01-10 10:25:00|191031.5|190881.5|191125.4|190975.4|191134.4|190984.4|191030.5|190880.5|389
1673346600000|2023-01-10 10:30:00|191125.7|190975.7|191166.3|191016.3|191174.1|191024.1|191098.2|190948.2|742
1673346900000|2023-01-10 10:35:00|191168.8|191018.8|191090.7|190940.7|191172.5|191046.1|191087.3|190937.3|528
1673347200000|2023-01-10 10:40:00|191063.3|190913.3|191061.9|190911.9|191102.6|190978.7|191023.3|190909.3|445
1673347500000|2023-01-10 10:45:00|191061.7|190911.7|191084.7|190934.7|191088.8|190938.8|191020.4|190870.4|426
1673347800000|2023-01-10 10:50:00|191086|190936|191128.6|190978.6|191139.8|191019.4|191067.9|190927.4|539
1673348100000|2023-01-10 10:55:00|191126.6|190976.6|191121.2|190971.2|191162.4|191012.4|191114.4|190964.4|555
1673348400000|2023-01-10 11:00:00|191121.6|190971.6|191139.8|190989.8|191147.5|190997.5|191092.7|190942.7|513
1673348700000|2023-01-10 11:05:00|191141.1|190991.1|191135.1|190985.1|191142.8|190992.8|191131.1|190981.1|347
1673349000000|2023-01-10 11:10:00|191135.3|190985.3|191197.9|191047.9|191204.9|191095.8|191134|190984|520
1673349300000|2023-01-10 11:15:00|191196.7|191046.7|191239.6|191089.6|191242.1|191092.1|191195.7|191045.7|530
1673349600000|2023-01-10 11:20:00|191238.6|191088.6|191213.4|191063.4|191243.3|191133|191179.7|191055.1|359
1673349900000|2023-01-10 11:25:00|191211.9|191061.9|191196|191046|191216.1|191066.1|191133.2|190983.2|520
1673350200000|2023-01-10 11:30:00|191195.6|191045.6|191223.7|191073.7|191244.7|191094.7|191190|191040|484
1673350500000|2023-01-10 11:35:00|191225.8|191075.8|191175.6|191125.6|191235.9|191137.3|191173|191064.7|297
1673350800000|2023-01-10 11:40:00|191176.7|191126.7|191256.3|191106.3|191293.9|191190|191176.6|191072.5|569
1673351100000|2023-01-10 11:45:00|191254.3|191104.3|191247.8|191097.8|191288|191188.1|191235.8|191097.8|609
1673351400000|2023-01-10 11:50:00|191249.3|191099.3|191250.3|191100.3|191281.3|191179.1|191193|191096.7|393
1673351700000|2023-01-10 11:55:00|191250.5|191100.5|191256|191106|191270.9|191175.6|191195.2|191088.2|437
1673352000000|2023-01-10 12:00:00|191248.9|191098.9|191267.5|191117.5|191292|191186|191209.3|191098.9|682
1673352300000|2023-01-10 12:05:00|191266.9|191116.9|191278.2|191128.2|191278.9|191128.9|191243.4|191093.4|456
1673352600000|2023-01-10 12:10:00|191278.3|191128.3|191426.1|191276.1|191436.1|191286.1|191240.9|191095.6|718
1673352900000|2023-01-10 12:15:00|191429.8|191279.8|191380.5|191230.5|191485.6|191380.7|191313.2|191199.9|760
1673353200000|2023-01-10 12:20:00|191379.9|191229.9|191277.7|191127.7|191397.5|191302.1|191268.7|191118.7|701
1673353500000|2023-01-10 12:25:00|191278|191128|191387.7|191237.7|191399.3|191282.2|191219.5|191090.7|688
1673353800000|2023-01-10 12:30:00|191387.8|191237.8|191605.8|191455.8|191611.2|191514.8|191337.2|191236.8|610
1673354100000|2023-01-10 12:35:00|191608.8|191458.8|191564.5|191514.5|191679.1|191590.1|191561.8|191456|572
1673354400000|2023-01-10 12:40:00|191565.1|191515.1|191740.6|191590.6|191760.4|191663.5|191554.1|191446.2|607
1673354700000|2023-01-10 12:45:00|191740.7|191590.7|191760.6|191610.6|191826.6|191720.7|191684.3|191586|625
1673355000000|2023-01-10 12:50:00|191760.9|191610.9|191776.9|191726.9|191815.5|191729.7|191700.6|191597|444
1673355300000|2023-01-10 12:55:00|191776.6|191726.6|191828.3|191678.3|191836.1|191743.6|191765.3|191662.8|655
1673355600000|2023-01-10 13:00:00|191828.6|191678.6|191517.2|191467.2|191828.6|191727.7|191495.9|191396.9|751
1673355900000|2023-01-10 13:05:00|191518.1|191468.1|191539.1|191489.1|191688.5|191602.8|191486.1|191385.1|782
1673356200000|2023-01-10 13:10:00|191539|191489|191481.7|191431.7|191607.5|191538.5|191436.1|191343|687
1673356500000|2023-01-10 13:15:00|191481|191431|191569.6|191519.6|191705.4|191616.2|191472.6|191422.6|789
1673356800000|2023-01-10 13:20:00|191577.1|191527.1|191601.3|191551.3|191727.4|191636.1|191570.9|191472.5|769
1673357100000|2023-01-10 13:25:00|191599.5|191549.5|191600|191550|191764.1|191666|191565.5|191471.4|770
1673357400000|2023-01-10 13:30:00|191599.9|191549.9|191536.6|191486.6|191717.5|191628.5|191531.5|191430.9|762
1673357700000|2023-01-10 13:35:00|191588.2|191438.2|191547.8|191397.8|191644|191580.2|191462.1|191378|770
1673358000000|2023-01-10 13:40:00|191547.5|191397.5|191528.5|191378.5|191630.2|191529|191474.6|191363.3|839
1673358300000|2023-01-10 13:45:00|191527.8|191377.8|191554.4|191404.4|191572.8|191478.3|191449.1|191354.3|748
1673358600000|2023-01-10 13:50:00|191554.5|191404.5|191610.4|191460.4|191672.9|191569.1|191471.3|191348.1|760
1673358900000|2023-01-10 13:55:00|191610.5|191460.5|191470|191320|191647.6|191547.3|191422.6|191319.6|711
1673359200000|2023-01-10 14:00:00|191481|191331|191327.8|191177.8|191503.2|191353.2|191323.5|191173.5|884
1673359500000|2023-01-10 14:05:00|191326.9|191176.9|191432.6|191282.6|191434.3|191303.9|191278.8|191141.8|754
1673359800000|2023-01-10 14:10:00|191431.9|191281.9|191491.9|191341.9|191553.1|191448.3|191376.6|191271.1|963
1673360100000|2023-01-10 14:15:00|191491.6|191341.6|191485.3|191335.3|191557.5|191461.3|191398.2|191289.4|858
1673360400000|2023-01-10 14:20:00|191486.1|191336.1|191460.4|191410.4|191564.5|191462.9|191418.8|191319.4|850
1673360700000|2023-01-10 14:25:00|191460.2|191410.2|191485|191435|191559.4|191465.4|191349.9|191266.7|851
1673361000000|2023-01-10 14:30:00|191486.8|191436.8|191279|191129|191509.2|191455.2|191228.1|191126.9|910
1673361300000|2023-01-10 14:35:00|191275.5|191125.5|191427.1|191377.1|191476.9|191380.6|191155.6|191056.7|861
1673361600000|2023-01-10 14:40:00|191427.4|191377.4|191340.1|191290.1|191479.2|191379|191340.1|191248.5|874
1673361900000|2023-01-10 14:45:00|191341.4|191291.4|191418.1|191368.1|191526.2|191430.8|191304.8|191205.4|807
1673362200000|2023-01-10 14:50:00|191418|191368|191473.4|191323.4|191544.3|191445.3|191368.5|191268.2|958
1673362500000|2023-01-10 14:55:00|191473.8|191323.8|191375.4|191225.4|191509.8|191376|191277.4|191168.5|931
1673362800000|2023-01-10 15:00:00|191368.2|191218.2|191409.2|191359.2|191467.4|191372.7|191316.4|191217.9|904
1673363100000|2023-01-10 15:05:00|191408.8|191358.8|191402.7|191252.7|191484|191379.6|191278.3|191187.5|809
1673363400000|2023-01-10 15:10:00|191403.7|191253.7|191315.4|191165.4|191416.3|191272.9|191191|191065.3|830
1673363700000|2023-01-10 15:15:00|191315.6|191165.6|191268.9|191118.9|191316.4|191214.7|191161.5|191062.7|781
1673364000000|2023-01-10 15:20:00|191269.5|191119.5|191386.9|191236.9|191415.3|191314.5|191225.6|191119.5|719
1673364300000|2023-01-10 15:25:00|191382.5|191232.5|191289.5|191139.5|191391.6|191287.8|191241.4|191136.1|721
1673364600000|2023-01-10 15:30:00|191289.4|191139.4|191334.8|191284.8|191390.8|191306.1|191237|191139.3|817
1673364900000|2023-01-10 15:35:00|191333.7|191283.7|191269.7|191219.7|191380.6|191285.7|191264.7|191173.5|657
1673365200000|2023-01-10 15:40:00|191269.6|191219.6|191300.1|191150.1|191368.8|191268.4|191248|191141.7|719
1673365500000|2023-01-10 15:45:00|191300.8|191150.8|191399|191249|191413.5|191317.5|191236|191132.8|809
1673365800000|2023-01-10 15:50:00|191398.7|191248.7|191399.6|191249.6|191399.6|191316.6|191283.4|191191.2|757
1673366100000|2023-01-10 15:55:00|191397.3|191247.3|191244.2|191194.2|191397.6|191291.4|191225.3|191128.3|735
1673366400000|2023-01-10 16:00:00|191245.2|191195.2|191260.4|191210.4|191366.8|191280.2|191232.7|191138.4|737
1673366700000|2023-01-10 16:05:00|191261.4|191211.4|191308.9|191258.9|191359.9|191262.5|191254.4|191157.6|578
1673367000000|2023-01-10 16:10:00|191359.6|191209.6|191346.5|191196.5|191388.7|191288.5|191262.7|191160.5|637
1673367300000|2023-01-10 16:15:00|191346.9|191196.9|191384.8|191234.8|191439.1|191331.8|191234.3|191139.8|677
1673367600000|2023-01-10 16:20:00|191385.4|191235.4|191227.4|191077.4|191389.8|191283|191180.9|191066|703
1673367900000|2023-01-10 16:25:00|191180.3|191130.3|191186.4|191036.4|191237.6|191130.3|191127.8|191029.8|601
1673368200000|2023-01-10 16:30:00|191184.8|191034.8|191137.1|190987.1|191236.6|191109.7|191099.7|190981.7|774
1673368500000|2023-01-10 16:35:00|191131.9|190981.9|191088.1|191038.1|191199.4|191104|191051.2|190948.1|827
1673368800000|2023-01-10 16:40:00|191085.4|191035.4|191076.5|191026.5|191206.6|191106.1|191051|190963.3|660
1673369100000|2023-01-10 16:45:00|191073.5|191023.5|191002.1|190952.1|191086.4|191036.4|190975.8|190925.8|654
1673369400000|2023-01-10 16:50:00|191000.5|190950.5|191157.8|191107.8|191212.3|191113.8|190975.8|190894.2|739
1673369700000|2023-01-10 16:55:00|191156.6|191106.6|191141.9|190991.9|191244.8|191145.4|191070.1|190974.1|690
1673370000000|2023-01-10 17:00:00|191144.2|190994.2|191238.5|191088.5|191283.5|191157.7|191085.3|190988.3|729
1673370300000|2023-01-10 17:05:00|191238.2|191088.2|191080.8|191030.8|191245|191146.1|191079.3|190983.8|656
1673370600000|2023-01-10 17:10:00|191081.2|191031.2|191075.8|190925.8|191134.6|191035.7|190974.9|190878.6|609
1673370900000|2023-01-10 17:15:00|191076.5|190926.5|190981|190931|191092.2|190986.5|190977.4|190881.7|581
1673371200000|2023-01-10 17:20:00|191029.4|190879.4|190945|190795|191032.7|190953.9|190889.5|190784.5|670
1673371500000|2023-01-10 17:25:00|190940.8|190790.8|190977.2|190827.2|191023.1|190912|190863.2|190755.9|602
1673371800000|2023-01-10 17:30:00|190975.9|190825.9|190883.5|190733.5|190975.9|190850.3|190824.3|190721.9|596
1673372100000|2023-01-10 17:35:00|190884.1|190734.1|190865|190815|190954.5|190855.4|190783.4|190684.7|529
1673372400000|2023-01-10 17:40:00|190911|190761|190863.6|190813.6|190950.5|190862.3|190845.1|190761|491
1673372700000|2023-01-10 17:45:00|190867.5|190817.5|190838.4|190788.4|190913|190817.5|190784.1|190689.8|578
1673373000000|2023-01-10 17:50:00|190837.8|190787.8|190846.1|190796.1|190932.7|190843.5|190817.5|190716.9|485
1673373300000|2023-01-10 17:55:00|190845.8|190795.8|190829.4|190779.4|190893.2|190801.5|190819.2|190722|442
1673373600000|2023-01-10 18:00:00|190829.3|190779.3|190780.8|190730.8|190895.2|190799.9|190754.3|190704.3|555
1673373900000|2023-01-10 18:05:00|190782.1|190732.1|190759.6|190709.6|190862.6|190764.4|190749.2|190648.6|568
1673374200000|2023-01-10 18:10:00|190760.1|190710.1|190808.2|190658.2|190834.2|190732.8|190751|190651.4|379
1673374500000|2023-01-10 18:15:00|190808.5|190658.5|190633.3|190583.3|190813|190712|190608.1|190523.6|597
1673374800000|2023-01-10 18:20:00|190633.4|190583.4|190633.3|190583.3|190713.8|190619.7|190624.8|190524.6|353
1673375100000|2023-01-10 18:25:00|190635.7|190585.7|190647.9|190497.9|190678|190588|190569.9|190485.4|329
1673375400000|2023-01-10 18:30:00|190647.3|190497.3|190708|190658|190801.7|190677.9|190591.8|190497.3|666
1673375700000|2023-01-10 18:35:00|190708.2|190658.2|190676.3|190626.3|190800|190709.8|190668.5|190579.6|679
1673376000000|2023-01-10 18:40:00|190676.8|190626.8|190716.2|190666.2|190770.7|190671.3|190636.7|190586.7|590
1673376300000|2023-01-10 18:45:00|190716.4|190666.4|190721.9|190671.9|190796|190708.2|190705.2|190622.3|515
1673376600000|2023-01-10 18:50:00|190722.6|190672.6|190635.5|190585.5|190744.3|190694.3|190621.6|190532.9|567
1673376900000|2023-01-10 18:55:00|190635.7|190585.7|190553.6|190503.6|190720.1|190619.2|190552.2|190452.7|704
1673377200000|2023-01-10 19:00:00|190552.4|190502.4|190534.1|190484.1|190614.2|190540.2|190522.8|190428.9|689
1673377500000|2023-01-10 19:05:00|190534.4|190484.4|190643.6|190593.6|190729.8|190631.7|190525.7|190459.6|782
1673377800000|2023-01-10 19:10:00|190643.4|190593.4|190666.9|190616.9|190764.9|190696.3|190641.7|190591.7|633
1673378100000|2023-01-10 19:15:00|190667.6|190617.6|190677.5|190527.5|190759.8|190673.4|190620.6|190521.3|572
1673378400000|2023-01-10 19:20:00|190677.1|190527.1|190683.8|190533.8|190728.5|190631|190598.8|190502.9|712
1673378700000|2023-01-10 19:25:00|190683|190533|190638.1|190588.1|190689.7|190621.9|190595.6|190531.9|460
1673379000000|2023-01-10 19:30:00|190636.9|190586.9|190678|190628|190751|190665|190630.2|190558.5|448
1673379300000|2023-01-10 19:35:00|190675.3|190625.3|190664.1|190614.1|190718.8|190668.8|190659.3|190609.3|533
1673379600000|2023-01-10 19:40:00|190664.6|190614.6|190591.8|190541.8|190720.1|190638.6|190569.6|190519.6|581
1673379900000|2023-01-10 19:45:00|190592.3|190542.3|190630.6|190580.6|190684.4|190587.8|190568.7|190472.9|697
1673380200000|2023-01-10 19:50:00|190630.9|190580.9|190682.8|190532.8|190690.7|190590.5|190629.5|190530.1|556
1673380500000|2023-01-10 19:55:00|190683.2|190533.2|190622|190572|190691.1|190590.9|190571.2|190486.6|641
1673380800000|2023-01-10 20:00:00|190623.3|190573.3|190680.1|190530.1|190684.8|190583.1|190579.7|190481|641
1673381100000|2023-01-10 20:05:00|190680.5|190530.5|190562.2|190512.2|190689.8|190586|190562.2|190455.7|577
1673381400000|2023-01-10 20:10:00|190562.7|190512.7|190640.8|190590.8|190691.2|190593.7|190561.4|190458.2|627
1673381700000|2023-01-10 20:15:00|190640.9|190590.9|190642.3|190592.3|190693.5|190597|190634.4|190540.1|470
1673382000000|2023-01-10 20:20:00|190642.4|190592.4|190675.3|190625.3|190724.4|190626.4|190640.4|190543.2|409
1673382300000|2023-01-10 20:25:00|190674.9|190624.9|190720.5|190570.5|190730.9|190635.2|190647.8|190544.6|322
1673382600000|2023-01-10 20:30:00|190722.5|190572.5|190786.3|190736.3|190844.5|190747.9|190672.2|190571.1|589
1673382900000|2023-01-10 20:35:00|190786.4|190736.4|190697.8|190647.8|190879.3|190781.5|190680.2|190583.2|683
1673383200000|2023-01-10 20:40:00|190697.9|190647.9|190804|190654|190830.8|190727.6|190687.6|190568.4|542
1673383500000|2023-01-10 20:45:00|190806.4|190656.4|190719.8|190669.8|190821.9|190726.2|190717.4|190613.4|456
1673383800000|2023-01-10 20:50:00|190770.3|190620.3|190744|190694|190804.2|190702.7|190697.9|190602.9|567
1673384100000|2023-01-10 20:55:00|190745|190695|190720.8|190670.8|190804.8|190704.9|190719.3|190638.9|529
1673384400000|2023-01-10 21:00:00|190720.3|190670.3|190796.9|190646.9|190803|190698|190720.3|190627.8|327
1673384700000|2023-01-10 21:05:00|190797.3|190647.3|190817.2|190667.2|190830.6|190726.6|190763.5|190637.7|348
1673385000000|2023-01-10 21:10:00|190817.5|190667.5|190787.5|190637.5|190831.6|190681.6|190782.4|190632.4|285
1673385300000|2023-01-10 21:15:00|190787.6|190637.6|190781.2|190631.2|190789.6|190639.6|190772.2|190622.2|209
1673385600000|2023-01-10 21:20:00|190780.9|190630.9|190757.1|190607.1|190791.7|190641.7|190749.1|190599.1|195
1673385900000|2023-01-10 21:25:00|190755.3|190605.3|190765.7|190615.7|190768.5|190618.5|190719|190569|276
1673386200000|2023-01-10 21:30:00|190759|190609|190746.3|190596.3|190777.5|190627.5|190734|190584|337
1673386500000|2023-01-10 21:35:00|190745.4|190595.4|190719.8|190569.8|190752.5|190640.5|190688.5|190564.2|368
1673386800000|2023-01-10 21:40:00|190718.5|190568.5|190747.9|190597.9|190756.1|190606.1|190705|190555|265
1673387100000|2023-01-10 21:45:00|190748.3|190598.3|190721.7|190571.7|190751.5|190601.5|190707.3|190557.3|341
1673387400000|2023-01-10 21:50:00|190721.5|190571.5|190721.3|190571.3|190725.7|190575.7|190705.7|190555.7|224
1673387700000|2023-01-10 21:55:00|190717.6|190567.6|190836.5|190526.5|190836.5|190598.6|190702.3|190526.5|399
1673388000000|2023-01-10 22:00:00|190835.3|190525.3|190800.8|190490.8|190835.3|190525.3|190783.2|190473.2|32
1673388300000|2023-01-10 22:05:00|190804.6|190494.6|190837.8|190527.8|190847.6|190537.6|190768.6|190458.6|46
1673388600000|2023-01-10 22:10:00|190826.2|190516.2|190877.2|190567.2|190896.8|190598.7|190802|190492|105
1673388900000|2023-01-10 22:15:00|190881.8|190571.8|190833.1|190523.1|190885.2|190575.2|190826.2|190516.2|110
1673389200000|2023-01-10 22:20:00|190833.2|190523.2|190857.9|190547.9|190872.7|190562.7|190806|190496|81
1673389500000|2023-01-10 22:25:00|190851.9|190541.9|190849.6|190539.6|190873.9|190563.9|190833.3|190523.3|98
1673389800000|2023-01-10 22:30:00|190854.8|190544.8|190842.3|190556.9|190874.4|190580.1|190834.9|190536.1|151
1673390100000|2023-01-10 22:35:00|190842.1|190557|190830.4|190548.9|190849.6|190626|190776|190528.1|74
1673390400000|2023-01-10 22:40:00|190833.9|190543.3|190779.7|190629.7|190839.4|190629.7|190771.9|190528.4|82
1673390700000|2023-01-10 22:45:00|190778.9|190628.9|190822.5|190567.7|190834.3|190637.7|190763.4|190557.6|117
1673391000000|2023-01-10 22:50:00|190772.4|190567.8|190823.2|190539.5|190830.2|190622.4|190757.9|190534.5|78
1673391300000|2023-01-10 22:55:00|190826.3|190543.2|190843.5|190533.5|190869.7|190629.7|190757.5|190523.4|205
1673391600000|2023-01-10 23:00:00|190844|190534|190864.1|190612.9|190897.3|190671.7|190736|190458.4|298
1673391900000|2023-01-10 23:05:00|190816.2|190666.2|190772.9|190622.9|190833.1|190666.2|190747.9|190553.3|187
1673392200000|2023-01-10 23:10:00|190772.2|190622.2|190774|190624|190839|190633|190733.8|190538|225
1673392500000|2023-01-10 23:15:00|190772.5|190622.5|190761.5|190611.5|190787.2|190637.2|190747|190597|183
1673392800000|2023-01-10 23:20:00|190836|190535|190774.5|190624.5|190836|190628.9|190732.7|190530|144
1673393100000|2023-01-10 23:25:00|190771.7|190621.7|190767.1|190617.1|190777.2|190627.2|190758.6|190608.6|214
1673393400000|2023-01-10 23:30:00|190767|190617|190786.4|190636.4|190795.4|190645.4|190767|190617|210
1673393700000|2023-01-10 23:35:00|190782.2|190632.2|190752.9|190602.9|190792.8|190642.8|190746.4|190596.4|157
1673394000000|2023-01-10 23:40:00|190753.1|190603.1|190746.1|190596.1|190764.4|190614.4|190736.2|190586.2|147
1673394300000|2023-01-10 23:45:00|190746.6|190596.6|190740.5|190590.5|190776.9|190626.9|190724.3|190574.3|240
1673394600000|2023-01-10 23:50:00|190740.4|190590.4|190705.8|190555.8|190741.4|190591.4|190703.3|190553.3|185
1673394900000|2023-01-10 23:55:00|190706.4|190556.4|190736.6|190586.6|190736.6|190586.6|190701.2|190551.2|167
1673395200000|2023-01-11 00:00:00|190738.3|190588.3|190716.1|190566.1|190741.1|190591.1|190714.1|190564.1|241
1673395500000|2023-01-11 00:05:00|190716|190566|190703.6|190553.6|190716|190566|190671.1|190521.1|252
1673395800000|2023-01-11 00:10:00|190702.8|190552.8|190672.6|190522.6|190709.5|190559.5|190662.5|190512.5|370
1673396100000|2023-01-11 00:15:00|190673.1|190523.1|190658.7|190508.7|190686.6|190536.6|190624.6|190474.6|543
1673396400000|2023-01-11 00:20:00|190659|190509|190638.2|190488.2|190663.3|190513.3|190626|190476|280
1673396700000|2023-01-11 00:25:00|190639|190489|190676.1|190526.1|190694|190544|190634.9|190484.9|195
1673397000000|2023-01-11 00:30:00|190689.6|190539.6|190666.1|190516.1|190695.2|190545.2|190639.5|190489.5|426
1673397300000|2023-01-11 00:35:00|190666|190516|190645.2|190495.2|190689.4|190539.4|190633.7|190483.7|229
1673397600000|2023-01-11 00:40:00|190641.5|190491.5|190634.2|190484.2|190644.7|190494.7|190614.7|190464.7|218
1673397900000|2023-01-11 00:45:00|190631|190481|190633.1|190483.1|190638|190488|190612.7|190462.7|119
1673398200000|2023-01-11 00:50:00|190633|190483|190629.1|190479.1|190657.6|190507.6|190626.4|190476.4|200
1673398500000|2023-01-11 00:55:00|190629.2|190479.2|190616.7|190466.7|190636.4|190486.4|190606.6|190456.6|228
1673398800000|2023-01-11 01:00:00|190616.9|190466.9|190549.4|190399.4|190617.8|190467.8|190523.2|190373.2|374
1673399100000|2023-01-11 01:05:00|190549.3|190399.3|190562.1|190412.1|190598|190448|190549.2|190399.2|215
1673399400000|2023-01-11 01:10:00|190562.2|190412.2|190628.2|190478.2|190639.9|190489.9|190555.1|190405.1|233
1673399700000|2023-01-11 01:15:00|190628.7|190478.7|190633.2|190483.2|190639.6|190489.6|190612|190462|132
1673400000000|2023-01-11 01:20:00|190633.6|190483.6|190703.8|190553.8|190714|190564|190626.7|190476.7|193
1673400300000|2023-01-11 01:25:00|190703.3|190553.3|190711.2|190561.2|190739|190589|190691.4|190541.4|333
1673400600000|2023-01-11 01:30:00|190711.1|190561.1|190736|190586|190759.2|190609.2|190699|190549|268
1673400900000|2023-01-11 01:35:00|190738.8|190588.8|190735|190585|190745.2|190595.2|190720.6|190570.6|167
1673401200000|2023-01-11 01:40:00|190735.4|190585.4|190637.3|190487.3|190739.9|190589.9|190626.5|190476.5|233
1673401500000|2023-01-11 01:45:00|190637.2|190487.2|190633.1|190483.1|190639.6|190489.6|190619.3|190469.3|244
1673401800000|2023-01-11 01:50:00|190633|190483|190630.2|190480.2|190644.6|190494.6|190621.2|190471.2|245
1673402100000|2023-01-11 01:55:00|190629.4|190479.4|190627.9|190477.9|190670.1|190520.1|190626.8|190476.8|292
1673402400000|2023-01-11 02:00:00|190628.6|190478.6|190625|190475|190633.1|190483.1|190618.6|190468.6|207
1673402700000|2023-01-11 02:05:00|190625.9|190475.9|190631.8|190481.8|190636.6|190486.6|190606|190456|235
1673403000000|2023-01-11 02:10:00|190633.1|190483.1|190668.1|190518.1|190668.7|190518.7|190627.3|190477.3|114
1673403300000|2023-01-11 02:15:00|190668.4|190518.4|190704.3|190554.3|190710.4|190560.4|190665.2|190515.2|221
1673403600000|2023-01-11 02:20:00|190704.5|190554.5|190668.7|190518.7|190711.3|190561.3|190664.3|190514.3|143
1673403900000|2023-01-11 02:25:00|190669.7|190519.7|190665|190515|190671.1|190521.1|190648.9|190498.9|240
1673404200000|2023-01-11 02:30:00|190662.4|190512.4|190703.7|190553.7|190706.1|190556.1|190660.6|190510.6|137
1673404500000|2023-01-11 02:35:00|190703.9|190553.9|190731.9|190581.9|190744|190594|190697.3|190547.3|205
1673404800000|2023-01-11 02:40:00|190729.1|190579.1|190740.1|190590.1|190747.3|190597.3|190711.2|190561.2|173
1673405100000|2023-01-11 02:45:00|190740.4|190590.4|190779.9|190629.9|190781.7|190631.7|190736|190586|140
1673405400000|2023-01-11 02:50:00|190775.1|190625.1|190773.5|190623.5|190782.3|190632.3|190764|190614|96
1673405700000|2023-01-11 02:55:00|190773.4|190623.4|190776.7|190626.7|190781.1|190631.1|190772.7|190622.7|174
1673406000000|2023-01-11 03:00:00|190775.7|190625.7|190774.8|190624.8|190782.7|190632.7|190772|190622|136
1673406300000|2023-01-11 03:05:00|190774.6|190624.6|190777.1|190627.1|190784.4|190634.4|190734.5|190584.5|161
1673406600000|2023-01-11 03:10:00|190775.9|190625.9|190779.4|190629.4|190784.8|190634.8|190769.8|190619.8|144
1673406900000|2023-01-11 03:15:00|190778.3|190628.3|190756.3|190606.3|190782.7|190632.7|190738|190588|131
1673407200000|2023-01-11 03:20:00|190745.3|190595.3|190778|190628|190782.1|190632.1|190745.3|190595.3|134
1673407500000|2023-01-11 03:25:00|190778.2|190628.2|190774.3|190624.3|190783.4|190633.4|190772.2|190622.2|108
1673407800000|2023-01-11 03:30:00|190773.8|190623.8|190747.4|190597.4|190774.6|190624.6|190736.8|190586.8|92
1673408100000|2023-01-11 03:35:00|190740.5|190590.5|190736.7|190586.7|190749.2|190599.2|190729.2|190579.2|124
1673408400000|2023-01-11 03:40:00|190734|190584|190729.7|190579.7|190743.3|190593.3|190727.4|190577.4|165
1673408700000|2023-01-11 03:45:00|190731.2|190581.2|190726.3|190576.3|190742.4|190592.4|190723.3|190573.3|133
1673409000000|2023-01-11 03:50:00|190728.2|190578.2|190737.8|190587.8|190742.6|190592.6|190703.5|190553.5|144
1673409300000|2023-01-11 03:55:00|190737.4|190587.4|190718.3|190568.3|190737.6|190587.6|190701.2|190551.2|182
1673409600000|2023-01-11 04:00:00|190718.7|190568.7|190741.3|190591.3|190741.3|190591.3|190702.6|190552.6|184
1673409900000|2023-01-11 04:05:00|190738.7|190588.7|190743.9|190593.9|190747.1|190597.1|190722.2|190572.2|190
1673410200000|2023-01-11 04:10:00|190743.7|190593.7|190717.5|190567.5|190743.7|190593.7|190700.4|190550.4|112
1673410500000|2023-01-11 04:15:00|190717.8|190567.8|190737.5|190587.5|190738|190588|190700|190550|138
1673410800000|2023-01-11 04:20:00|190737.7|190587.7|190740.5|190590.5|190748.8|190598.8|190736|190586|79
1673411100000|2023-01-11 04:25:00|190737.3|190587.3|190741.5|190591.5|190747|190597|190736.6|190586.6|99
1673411400000|2023-01-11 04:30:00|190741.2|190591.2|190742.5|190592.5|190748.9|190598.9|190736|190586|99
1673411700000|2023-01-11 04:35:00|190742.2|190592.2|190695.2|190545.2|190744.3|190594.3|190689.7|190539.7|153
1673412000000|2023-01-11 04:40:00|190694.5|190544.5|190697.3|190547.3|190704.8|190554.8|190685.5|190535.5|161
1673412300000|2023-01-11 04:45:00|190696.6|190546.6|190716.1|190566.1|190719|190569|190695.7|190545.7|116
1673412600000|2023-01-11 04:50:00|190717.9|190567.9|190701.5|190551.5|190718.2|190568.2|190692.8|190542.8|158
1673412900000|2023-01-11 04:55:00|190702|190552|190672|190522|190728|190578|190664.5|190514.5|224
1673413200000|2023-01-11 05:00:00|190671.7|190521.7|190705.3|190555.3|190707.4|190557.4|190661.8|190511.8|135
1673413500000|2023-01-11 05:05:00|190707.1|190557.1|190672.2|190522.2|190728.7|190578.7|190657.8|190507.8|145
1673413800000|2023-01-11 05:10:00|190672.5|190522.5|190707.4|190557.4|190718|190568|190663.4|190513.4|204
1673414100000|2023-01-11 05:15:00|190707.5|190557.5|190676.1|190526.1|190716.7|190566.7|190664.5|190514.5|233
1673414400000|2023-01-11 05:20:00|190676.3|190526.3|190697.2|190547.2|190700|190550|190667.9|190517.9|141
1673414700000|2023-01-11 05:25:00|190692.7|190542.7|190663.9|190513.9|190697.1|190547.1|190652.1|190502.1|230
1673415000000|2023-01-11 05:30:00|190663.8|190513.8|190659|190509|190672.1|190522.1|190649.1|190499.1|200
1673415300000|2023-01-11 05:35:00|190659.2|190509.2|190634.1|190484.1|190663.1|190513.1|190625.2|190475.2|190
1673415600000|2023-01-11 05:40:00|190633.6|190483.6|190615.5|190465.5|190636.1|190486.1|190608.3|190458.3|227
1673415900000|2023-01-11 05:45:00|190613.2|190463.2|190664.4|190514.4|190671.7|190521.7|190607.6|190457.6|219
1673416200000|2023-01-11 05:50:00|190668.4|190518.4|190703|190553|190707.2|190557.2|190662.6|190512.6|339
1673416500000|2023-01-11 05:55:00|190702.8|190552.8|190717.1|190567.1|190719.3|190569.3|190690.2|190540.2|239
1673416800000|2023-01-11 06:00:00|190717|190567|190669.8|190519.8|190718.6|190568.6|190663.9|190513.9|224
1673417100000|2023-01-11 06:05:00|190671.2|190521.2|190707.3|190557.3|190711|190561|190670.5|190520.5|178
1673417400000|2023-01-11 06:10:00|190707.4|190557.4|190700.3|190550.3|190721.6|190571.6|190688.5|190538.5|327
1673417700000|2023-01-11 06:15:00|190699.9|190549.9|190664.2|190514.2|190703.2|190553.2|190658.8|190508.8|456
1673418000000|2023-01-11 06:20:00|190665.1|190515.1|190636.1|190486.1|190666|190516|190629.7|190479.7|587
1673418300000|2023-01-11 06:25:00|190635.8|190485.8|190627.2|190477.2|190653.7|190503.7|190620.4|190470.4|255
1673418600000|2023-01-11 06:30:00|190628.9|190478.9|190677.9|190527.9|190732.5|190582.5|190617.1|190467.1|559
1673418900000|2023-01-11 06:35:00|190677.6|190527.6|190669.7|190519.7|190732.3|190582.3|190669.7|190519.7|290
1673419200000|2023-01-11 06:40:00|190671.6|190521.6|190665.2|190515.2|190684.3|190534.3|190654.5|190504.5|389
1673419500000|2023-01-11 06:45:00|190665.6|190515.6|190668.5|190518.5|190681.2|190531.2|190655|190505|163
1673419800000|2023-01-11 06:50:00|190664.8|190514.8|190678.6|190528.6|190681.4|190531.4|190627.9|190477.9|240
1673420100000|2023-01-11 06:55:00|190678.1|190528.1|190702.4|190552.4|190718.4|190568.4|190668.6|190518.6|336
1673420400000|2023-01-11 07:00:00|190702.7|190552.7|190777.8|190627.8|190781.5|190631.5|190701.6|190551.6|615
1673420700000|2023-01-11 07:05:00|190777.1|190627.1|190764.8|190614.8|190817|190683.8|190733.8|190613.6|554
1673421000000|2023-01-11 07:10:00|190764|190614|190824.7|190674.7|190852.4|190702.4|190763|190613|523
1673421300000|2023-01-11 07:15:00|190823.7|190673.7|190934.8|190784.8|190941.8|190798.5|190807|190657|602
1673421600000|2023-01-11 07:20:00|190935.1|190785.1|190979|190829|191051.7|190901.7|190935.1|190785.1|562
1673421900000|2023-01-11 07:25:00|190979.6|190829.6|190979.1|190829.1|190993.5|190843.5|190973.8|190823.8|461
1673422200000|2023-01-11 07:30:00|190979.2|190829.2|190985.2|190835.2|190989.3|190839.3|190936.9|190786.9|559
1673422500000|2023-01-11 07:35:00|190982.6|190832.6|191068.2|190918.2|191086.2|190949.2|190926.1|190776.1|628
1673422800000|2023-01-11 07:40:00|191068.3|190918.3|191085.8|190935.8|191094.9|190944.9|191067.8|190917.8|447
1673423100000|2023-01-11 07:45:00|191085.5|190935.5|191039.1|190889.1|191087.8|190937.8|191020.3|190870.3|713
1673423400000|2023-01-11 07:50:00|191038.6|190888.6|191061.2|190911.2|191084.9|190934.9|191037|190887|511
1673423700000|2023-01-11 07:55:00|191060.9|190910.9|191118.3|190968.3|191124.1|190974.1|191058.2|190908.2|480
1673424000000|2023-01-11 08:00:00|191108.8|190958.8|190985.2|190835.2|191128.1|191014.8|190983.1|190833.1|721
1673424300000|2023-01-11 08:05:00|190985.5|190835.5|190932.2|190782.2|190993.1|190843.1|190928.3|190778.3|565
1673424600000|2023-01-11 08:10:00|190933.5|190783.5|190940.2|190790.2|190946.4|190796.4|190897.6|190747.6|423
1673424900000|2023-01-11 08:15:00|190941|190791|190940|190790|190977.9|190846.6|190896.6|190779.8|437
1673425200000|2023-01-11 08:20:00|190945.2|190795.2|190995|190845|191001.1|190851.1|190935.8|190785.8|460
1673425500000|2023-01-11 08:25:00|190994|190844|191041.6|190891.6|191097.7|190947.7|190981.5|190831.5|615
1673425800000|2023-01-11 08:30:00|191041.4|190891.4|191061|190911|191064.6|190923.9|190971.4|190869.5|491
1673426100000|2023-01-11 08:35:00|191061.4|190911.4|191028.8|190878.8|191068.1|190918.1|191020.2|190870.2|455
1673426400000|2023-01-11 08:40:00|191029.1|190879.1|191024.3|190874.3|191051.7|190901.7|191000.5|190850.5|479
1673426700000|2023-01-11 08:45:00|191024.5|190874.5|191061.4|190911.4|191070|190920|190979.4|190829.4|440
1673427000000|2023-01-11 08:50:00|191061.1|190911.1|191057|190907|191116.3|190966.3|191051|190901|480
1673427300000|2023-01-11 08:55:00|191060.1|190910.1|191112.6|190962.6|191113.7|190963.7|191024.4|190874.4|519
1673427600000|2023-01-11 09:00:00|191112.4|190962.4|191178.4|191028.4|191209.3|191059.3|191110.3|190960.3|579
1673427900000|2023-01-11 09:05:00|191180.2|191030.2|191173|191023|191199.1|191050.6|191100.6|190988.9|407
1673428200000|2023-01-11 09:10:00|191173.3|191023.3|191141.1|190991.1|191177.4|191027.4|191102.3|190952.3|392
1673428500000|2023-01-11 09:15:00|191141.2|190991.2|191068.7|190918.7|191143.4|190993.4|191062.4|190912.4|431
1673428800000|2023-01-11 09:20:00|191069.5|190919.5|191038.9|190888.9|191073.5|190923.5|190991.5|190841.5|515
1673429100000|2023-01-11 09:25:00|191038.7|190888.7|191060|190910|191060.3|190910.3|191031|190881|311
1673429400000|2023-01-11 09:30:00|191056.9|190906.9|190917.9|190767.9|191056.9|190906.9|190875.4|190762.4|460
1673429700000|2023-01-11 09:35:00|190916.3|190766.3|190806.1|190656.1|190924.8|190774.8|190793.8|190652.1|302
1673430000000|2023-01-11 09:40:00|190805.9|190655.9|190760.2|190610.2|190813.2|190663.2|190727.1|190577.1|693
1673430300000|2023-01-11 09:45:00|190759.6|190609.6|190765.4|190615.4|190767.4|190617.4|190754.1|190604.1|697
1673430600000|2023-01-11 09:50:00|190765.2|190615.2|190761.5|190611.5|190771.5|190621.5|190755.6|190605.6|784
1673430900000|2023-01-11 09:55:00|190762|190612|190772.2|190622.2|190803.9|190653.9|190757.1|190607.1|572
1673431200000|2023-01-11 10:00:00|190769.9|190619.9|190618.4|190468.4|190770.8|190620.8|190567.4|190462.3|447
1673431500000|2023-01-11 10:05:00|190618.2|190468.2|190560.3|190410.3|190618.5|190521.4|190535.2|190408.2|723
1673431800000|2023-01-11 10:10:00|190560.4|190410.4|190544.5|190394.5|190578.7|190477.6|190455.4|190355.8|567
1673432100000|2023-01-11 10:15:00|190544.4|190394.4|190543.3|190393.3|190584.7|190434.7|190538.3|190388.3|477
1673432400000|2023-01-11 10:20:00|190543.4|190393.4|190550.7|190400.7|190552.3|190402.3|190539.5|190389.5|415
1673432700000|2023-01-11 10:25:00|190550.4|190400.4|190547.7|190397.7|190552.3|190402.3|190543.7|190393.7|505
1673433000000|2023-01-11 10:30:00|190548.8|190398.8|190572|190422|190575|190466.1|190516.1|190393.8|386
1673433300000|2023-01-11 10:35:00|190571.2|190421.2|190645.9|190495.9|190657.5|190507.5|190560.4|190410.4|473
1673433600000|2023-01-11 10:40:00|190646|190496|190613.9|190463.9|190690.1|190540.1|190587.4|190458.7|763
1673433900000|2023-01-11 10:45:00|190613|190463|190613.7|190463.7|190629.2|190479.2|190610|190460|554
1673434200000|2023-01-11 10:50:00|190613.8|190463.8|190650.1|190500.1|190673.3|190523.3|190581.8|190431.8|410
1673434500000|2023-01-11 10:55:00|190647|190497|190653.6|190503.6|190667.1|190545.3|190593.1|190469.3|544
1673434800000|2023-01-11 11:00:00|190653.1|190503.1|190653.8|190503.8|190693.3|190553.1|190585.8|190487.5|357
1673435100000|2023-01-11 11:05:00|190652.5|190502.5|190696.5|190546.5|190730.8|190599.6|190647.9|190500.8|319
1673435400000|2023-01-11 11:10:00|190697.3|190547.3|190667.5|190517.5|190697.3|190547.3|190646.1|190496.1|485
1673435700000|2023-01-11 11:15:00|190667.8|190517.8|190665.1|190515.1|190728.7|190578.7|190648.6|190498.6|452
1673436000000|2023-01-11 11:20:00|190664.3|190514.3|190667.1|190517.1|190694.7|190544.7|190657.8|190507.8|499
1673436300000|2023-01-11 11:25:00|190667.7|190517.7|190660.4|190510.4|190704.4|190554.4|190650.6|190500.6|512
1673436600000|2023-01-11 11:30:00|190660.5|190510.5|190599.2|190449.2|190698.9|190548.9|190588.7|190438.7|400
1673436900000|2023-01-11 11:35:00|190599.1|190449.1|190555.4|190405.4|190608.9|190458.9|190554.4|190404.4|527
1673437200000|2023-01-11 11:40:00|190556|190406|190585|190435|190596.7|190446.7|190549.5|190399.5|532
1673437500000|2023-01-11 11:45:00|190585.6|190435.6|190583.1|190433.1|190591.9|190464.1|190510.2|190396.5|440
1673437800000|2023-01-11 11:50:00|190581|190431|190588.8|190438.8|190613|190463|190564.3|190414.3|576
1673438100000|2023-01-11 11:55:00|190587.8|190437.8|190574.8|190424.8|190600.5|190450.5|190570.5|190420.5|497
1673438400000|2023-01-11 12:00:00|190580.9|190430.9|190586.9|190436.9|190647.3|190533|190535.6|190423.9|611
1673438700000|2023-01-11 12:05:00|190587.7|190437.7|190649.9|190499.9|190655.9|190554.6|190537.8|190435.5|663
1673439000000|2023-01-11 12:10:00|190650.4|190500.4|190694.8|190544.8|190701.1|190551.1|190571.1|190463.9|702
1673439300000|2023-01-11 12:15:00|190694.4|190544.4|190825.6|190675.6|190837.9|190687.9|190683|190533|606
1673439600000|2023-01-11 12:20:00|190825.8|190675.8|190775.1|190625.1|190843.4|190739.9|190763|190622.4|526
1673439900000|2023-01-11 12:25:00|190775.3|190625.3|190765.7|190615.7|190780.1|190630.1|190618.5|190515.3|667
1673440200000|2023-01-11 12:30:00|190766.4|190616.4|190721.2|190571.2|190780.5|190681.5|190643.7|190563.4|671
1673440500000|2023-01-11 12:35:00|190721.3|190571.3|190812.1|190662.1|190845.2|190730.2|190674.4|190570.7|600
1673440800000|2023-01-11 12:40:00|190812.2|190662.2|190873.9|190723.9|190894.4|190788|190759.7|190653|531
1673441100000|2023-01-11 12:45:00|190873.7|190723.7|190950.3|190800.3|190950.9|190856.1|190854.3|190723.6|437
1673441400000|2023-01-11 12:50:00|190950.7|190800.7|190839.4|190789.4|190956.9|190856.1|190835.3|190734.9|463
1673441700000|2023-01-11 12:55:00|190840.9|190790.9|190740.4|190690.4|190896.7|190794.2|190735.9|190647.9|577
1673442000000|2023-01-11 13:00:00|190740.2|190690.2|190677|190627|190798|190708.6|190623.7|190522.9|632
1673442300000|2023-01-11 13:05:00|190677.3|190627.3|190911.3|190761.3|190951.8|190845.9|190673.1|190571.8|524
1673442600000|2023-01-11 13:10:00|190910.8|190760.8|190778.3|190728.3|190926.2|190826.7|190762.2|190663|703
1673442900000|2023-01-11 13:15:00|190766.2|190716.2|190809.9|190659.9|190879.6|190779|190722|190632.2|567
1673443200000|2023-01-11 13:20:00|190754.8|190704.8|190662.9|190612.9|190823.9|190719.8|190629.5|190535|693
1673443500000|2023-01-11 13:25:00|190661.1|190611.1|190731.3|190681.3|190775.4|190681.8|190643.9|190548.8|429
1673443800000|2023-01-11 13:30:00|190732.4|190682.4|190694.8|190644.8|190777|190683.1|190681.2|190599.3|509
1673444100000|2023-01-11 13:35:00|190694.5|190644.5|190810.1|190760.1|190899.2|190807.4|190694.2|190627.5|642
1673444400000|2023-01-11 13:40:00|190809|190759|190673.4|190623.4|190890.9|190794.9|190671.9|190577.6|642
1673444700000|2023-01-11 13:45:00|190671|190621|190761.8|190711.8|190815.2|190715.9|190639.3|190544.5|620
1673445000000|2023-01-11 13:50:00|190761.9|190711.9|190783.5|190733.5|190878.4|190773.6|190719.8|190629.6|708
1673445300000|2023-01-11 13:55:00|190784.4|190734.4|190715.4|190665.4|190835.8|190756.6|190685.1|190619.3|664
1673445600000|2023-01-11 14:00:00|190711.8|190661.8|190837.3|190787.3|190944.4|190837.8|190698.4|190627|737
1673445900000|2023-01-11 14:05:00|190836.9|190786.9|190870.2|190720.2|190890.8|190787.9|190782.7|190675.7|516
1673446200000|2023-01-11 14:10:00|190870.1|190720.1|190943.2|190793.2|190960.8|190871.6|190825.1|190715.3|592
1673446500000|2023-01-11 14:15:00|190893.7|190843.7|190863.1|190813.1|190977|190880.8|190824.7|190723.8|615
1673446800000|2023-01-11 14:20:00|190864.2|190814.2|190932.8|190782.8|190972.8|190877.5|190826.5|190729.2|557
1673447100000|2023-01-11 14:25:00|190931.9|190781.9|190838.2|190788.2|190942.8|190843.9|190814.1|190696.7|785
1673447400000|2023-01-11 14:30:00|190838.5|190788.5|190774.5|190724.5|190917.8|190832|190771.7|190685.9|714
1673447700000|2023-01-11 14:35:00|190774.7|190724.7|190811.4|190661.4|190850.3|190749.5|190702|190601.5|858
1673448000000|2023-01-11 14:40:00|190811.2|190661.2|190812|190662|190866.7|190759.3|190707.6|190615.6|756
1673448300000|2023-01-11 14:45:00|190769.9|190719.9|190687.6|190537.6|190814.7|190719.9|190645.8|190532.6|689
1673448600000|2023-01-11 14:50:00|190687|190537|190689.7|190539.7|190717.1|190604.3|190601.2|190499.2|695
1673448900000|2023-01-11 14:55:00|190691.6|190541.6|190749.4|190699.4|190797.7|190704.1|190601.3|190467.7|712
1673449200000|2023-01-11 15:00:00|190750.4|190700.4|190710.7|190660.7|190794.3|190701.7|190650.7|190551.8|764
1673449500000|2023-01-11 15:05:00|190710.5|190660.5|190804.9|190754.9|190870|190783.7|190693.3|190597|729
1673449800000|2023-01-11 15:10:00|190805.2|190755.2|190793.1|190643.1|190863|190765.7|190734.6|190639.2|725
1673450100000|2023-01-11 15:15:00|190791.8|190641.8|190818.8|190768.8|190875.1|190814|190731.4|190633|781
1673450400000|2023-01-11 15:20:00|190818.9|190768.9|190773.8|190723.8|190878.2|190810.3|190770.4|190691.1|731
1673450700000|2023-01-11 15:25:00|190772.5|190722.5|190756.1|190706.1|190833.2|190771.9|190747.5|190661.1|703
1673451000000|2023-01-11 15:30:00|190754.1|190704.1|190767.5|190717.5|190846.7|190749.2|190728.8|190678.8|810
1673451300000|2023-01-11 15:35:00|190768.9|190718.9|190730.6|190680.6|190811.2|190761.2|190703.3|190653.3|753
1673451600000|2023-01-11 15:40:00|190731|190681|190711.3|190661.3|190801|190739.7|190695.1|190645.1|777
1673451900000|2023-01-11 15:45:00|190711|190661|190631.5|190481.5|190819.3|190728.9|190577.4|190472.8|746
1673452200000|2023-01-11 15:50:00|190629.8|190479.8|190444.1|190394.1|190645.1|190573.5|190442|190353.6|730
1673452500000|2023-01-11 15:55:00|190444.4|190394.4|190150.9|190100.9|190450.3|190400.3|190147.2|190097.2|848
1673452800000|2023-01-11 16:00:00|190150.6|190100.6|190179.5|190029.5|190248.2|190149.7|190047.1|189988.6|736
1673453100000|2023-01-11 16:05:00|190179.3|190029.3|190241.7|190191.7|190249.7|190191.7|190111.3|190013.3|532
1673453400000|2023-01-11 16:10:00|190241.2|190191.2|190289.1|190139.1|190377.4|190275.6|190218.1|190132.5|580
1673453700000|2023-01-11 16:15:00|190289.3|190139.3|190207.3|190157.3|190290.4|190183.3|190180.6|190108.5|720
1673454000000|2023-01-11 16:20:00|190207.4|190157.4|190249|190199|190339.9|190260.7|190202.4|190149.9|535
1673454300000|2023-01-11 16:25:00|190248.7|190198.7|190286.9|190236.9|190364.6|190314.1|190239|190169.4|658
1673454600000|2023-01-11 16:30:00|190284.5|190234.5|190210.3|190160.3|190324.8|190234.5|190180.5|190099.3|823
1673454900000|2023-01-11 16:35:00|190210.4|190160.4|190319.6|190169.6|190363.2|190313.2|190199.9|190106.2|598
1673455200000|2023-01-11 16:40:00|190319.4|190169.4|190238.3|190188.3|190377.6|190287.8|190188.9|190109.4|654
1673455500000|2023-01-11 16:45:00|190238.2|190188.2|190331.4|190181.4|190354.1|190271.1|190191.4|190094.9|607
1673455800000|2023-01-11 16:50:00|190331.3|190181.3|190235.2|190185.2|190363|190268.7|190230.7|190139.2|707
1673456100000|2023-01-11 16:55:00|190236.6|190186.6|190227.3|190177.3|190294.2|190199|190206.4|190128.7|599
1673456400000|2023-01-11 17:00:00|190227.5|190177.5|190147.5|190097.5|190293.5|190201.9|190136.8|190086.8|753
1673456700000|2023-01-11 17:05:00|190146.1|190096.1|190178.6|190128.6|190196|190146|190130.7|190080.7|790
1673457000000|2023-01-11 17:10:00|190178.2|190128.2|190103.5|190053.5|190190.1|190140.1|190089.5|189990.4|699
1673457300000|2023-01-11 17:15:00|190104.9|190054.9|190074.2|190024.2|190237.7|190187.7|190071.8|189985.2|661
1673457600000|2023-01-11 17:20:00|190074|190024|189823.5|189773.5|190117.8|190046.5|189823.5|189706.7|802
1673457900000|2023-01-11 17:25:00|189825.7|189775.7|189808.4|189758.4|189968.3|189872.7|189772.2|189690.7|623
1673458200000|2023-01-11 17:30:00|189808.3|189758.3|189953.9|189903.9|189994.8|189939|189803.9|189735.6|729
1673458500000|2023-01-11 17:35:00|189952.7|189902.7|189914.9|189864.9|190080.4|189984.1|189912.5|189819|650
1673458800000|2023-01-11 17:40:00|189921.6|189871.6|189922|189872|190049.6|189947|189871.6|189779|656
1673459100000|2023-01-11 17:45:00|189922.5|189872.5|190009|189859|190112.5|190012.5|189918.7|189820.5|700
1673459400000|2023-01-11 17:50:00|190008.9|189858.9|189886|189736|190040|189941.2|189821|189717.6|651
1673459700000|2023-01-11 17:55:00|189886.2|189736.2|189928.6|189778.6|189958.1|189848.1|189814|189714.2|634
1673460000000|2023-01-11 18:00:00|189932|189782|189773.4|189623.4|189936.1|189837.1|189714.1|189606.9|766
1673460300000|2023-01-11 18:05:00|189771.8|189621.8|189728.2|189578.2|189784.1|189691.8|189656.3|189530.1|755
1673460600000|2023-01-11 18:10:00|189730.5|189580.5|189222.2|189172.2|189738.4|189627.8|189222.1|189078.7|724
1673460900000|2023-01-11 18:15:00|189270.9|189120.9|189419.1|189269.1|189516.9|189394.3|189179.4|189078.4|909
1673461200000|2023-01-11 18:20:00|189412.2|189262.2|189516.8|189366.8|189622.8|189511.1|189358.4|189251.6|803
1673461500000|2023-01-11 18:25:00|189516.5|189366.5|189592|189442|189637.1|189537|189437.1|189316.4|797
1673461800000|2023-01-11 18:30:00|189596.6|189446.6|189470.1|189320.1|189634.4|189536.8|189416.9|189318.3|747
1673462100000|2023-01-11 18:35:00|189472.7|189322.7|189623.4|189473.4|189623.4|189523.2|189370.4|189264.8|714
1673462400000|2023-01-11 18:40:00|189569.8|189519.8|189640|189490|189646|189528.7|189455.5|189385|625
1673462700000|2023-01-11 18:45:00|189639.6|189489.6|189541.8|189491.8|189707.8|189627.7|189498.4|189403|657
1673463000000|2023-01-11 18:50:00|189542|189492|189616.1|189466.1|189697.1|189597.4|189540.8|189448.1|673
1673463300000|2023-01-11 18:55:00|189615.9|189465.9|189558.9|189508.9|189661.8|189561.7|189551|189451.8|626
1673463600000|2023-01-11 19:00:00|189558.8|189508.8|189620|189470|189687.6|189591.2|189553.8|189463.5|681
1673463900000|2023-01-11 19:05:00|189622.2|189472.2|189693.3|189543.3|189731.2|189628.9|189591|189453|681
1673464200000|2023-01-11 19:10:00|189693.9|189543.9|189778.9|189628.9|189780.5|189677.5|189657|189541.2|545
1673464500000|2023-01-11 19:15:00|189778.2|189628.2|189649.5|189599.5|189781.8|189668.8|189648.6|189556.6|775
1673464800000|2023-01-11 19:20:00|189649.8|189599.8|189676.3|189626.3|189738.9|189636.7|189647.8|189545|562
1673465100000|2023-01-11 19:25:00|189676.6|189626.6|189717.7|189567.7|189718.5|189626.6|189640.5|189538.3|573
1673465400000|2023-01-11 19:30:00|189716.6|189566.6|189642.5|189592.5|189733.7|189634.3|189571.9|189470.8|662
1673465700000|2023-01-11 19:35:00|189639.6|189589.6|189615.4|189465.4|189690|189596.2|189563.1|189463.8|589
1673466000000|2023-01-11 19:40:00|189617.8|189467.8|189587|189437|189620.9|189520.2|189537.5|189435.7|491
1673466300000|2023-01-11 19:45:00|189587.3|189437.3|189532.4|189482.4|189616.3|189513.8|189529.4|189431.6|546
1673466600000|2023-01-11 19:50:00|189530.1|189480.1|189509.3|189459.3|189555.8|189482.5|189469.2|189368.4|447
1673466900000|2023-01-11 19:55:00|189510.5|189460.5|189504.5|189454.5|189587.3|189500.3|189478.9|189402.1|625
1673467200000|2023-01-11 20:00:00|189501.4|189451.4|189471.1|189421.1|189547.4|189455.7|189439.9|189361.2|612
1673467500000|2023-01-11 20:05:00|189470.8|189420.8|189594|189444|189604|189455.2|189460.7|189361.3|667
1673467800000|2023-01-11 20:10:00|189594.4|189444.4|189630.2|189480.2|189719.6|189617.2|189576.3|189426.3|635
1673468100000|2023-01-11 20:15:00|189627.9|189477.9|189586.1|189436.1|189643.4|189537.1|189552|189423.3|685
1673468400000|2023-01-11 20:20:00|189585.9|189435.9|189555.6|189405.6|189588.7|189480.9|189483.8|189399.8|469
1673468700000|2023-01-11 20:25:00|189555.5|189405.5|189545.8|189395.8|189561.9|189447.6|189463.3|189381.6|421
1673469000000|2023-01-11 20:30:00|189545.9|189395.9|189516.7|189366.7|189547.3|189444.4|189462.9|189358.1|399
1673469300000|2023-01-11 20:35:00|189516.9|189366.9|189585.1|189435.1|189618.9|189474.7|189512.1|189362.1|445
1673469600000|2023-01-11 20:40:00|189583|189433|189586.3|189436.3|189608.1|189458.1|189489.1|189382|472
1673469900000|2023-01-11 20:45:00|189586|189436|189518.7|189368.7|189586|189436|189477.3|189362|598
1673470200000|2023-01-11 20:50:00|189524.6|189374.6|189484.8|189334.8|189545.5|189419.4|189438.1|189323.7|554
1673470500000|2023-01-11 20:55:00|189484.7|189334.7|189484.2|189334.2|189514.7|189396.3|189443|189328.3|505
1673470800000|2023-01-11 21:00:00|189483.1|189333.1|189458.9|189308.9|189490.9|189387.9|189387.4|189276.1|506
1673471100000|2023-01-11 21:05:00|189458.8|189308.8|189392.9|189242.9|189465|189315|189377|189227|445
1673471400000|2023-01-11 21:10:00|189393.6|189243.6|189405.4|189255.4|189414.1|189264.1|189378.9|189228.9|394
1673471700000|2023-01-11 21:15:00|189406.5|189256.5|189390.5|189240.5|189417.1|189293.8|189343.8|189224.3|332
1673472000000|2023-01-11 21:20:00|189384.5|189234.5|189417.6|189267.6|189434.5|189319.9|189338.6|189205.1|439
1673472300000|2023-01-11 21:25:00|189417|189267|189471.3|189321.3|189507.8|189357.8|189414|189264|703
1673472600000|2023-01-11 21:30:00|189472.2|189322.2|189449.1|189299.1|189474.6|189347.9|189396.4|189289.8|491
1673472900000|2023-01-11 21:35:00|189449.3|189299.3|189429.7|189379.7|189477.5|189379.7|189396.6|189293.6|131
1673473200000|2023-01-11 21:40:00|189478.1|189328.1|189453.4|189303.4|189478.1|189328.1|189446.1|189296.1|336
1673473500000|2023-01-11 21:45:00|189452.6|189302.6|189437.9|189287.9|189469.5|189340.2|189390.2|189284.3|244
1673473800000|2023-01-11 21:50:00|189438.2|189288.2|189503.9|189353.9|189509.4|189359.4|189428.6|189278.6|286
1673474100000|2023-01-11 21:55:00|189503.7|189353.7|189481.2|189201.8|189509.9|189359.9|189418.5|189201.8|446
1673474400000|2023-01-11 22:00:00|189513.6|189203.6|189557.6|189247.6|189695.5|189470.6|189510|189200|55
1673474700000|2023-01-11 22:05:00|189563.5|189253.5|189566.8|189256.8|189573.1|189263.1|189552.9|189242.9|53
1673475000000|2023-01-11 22:10:00|189554.9|189244.9|189556.7|189246.7|189568.4|189258.4|189554.5|189244.5|41
1673475300000|2023-01-11 22:15:00|189557.8|189247.8|189554.1|189244.1|189574.2|189264.2|189542|189232|554
1673475600000|2023-01-11 22:20:00|189554|189244|189545.7|189235.7|189588.8|189278.8|189515.7|189205.7|687
1673475900000|2023-01-11 22:25:00|189557.6|189247.6|189538.7|189228.7|189574.5|189264.5|189524.6|189214.6|601
1673476200000|2023-01-11 22:30:00|189528.9|189218.9|189531.8|189221.8|189555.2|189245.2|189513|189203|498
1673476500000|2023-01-11 22:35:00|189531.7|189221.7|189514|189204|189626.5|189385.3|189477.1|189195.4|391
1673476800000|2023-01-11 22:40:00|189506.5|189196.5|189619.1|189355.3|189619.9|189408.6|189502.3|189193.8|317
1673477100000|2023-01-11 22:45:00|189620.9|189361.9|189584.2|189326.4|189623.9|189387.3|189532.7|189271.5|322
1673477400000|2023-01-11 22:50:00|189584.3|189326.9|189492.8|189342.8|189587|189391.3|189450.7|189225.6|316
1673477700000|2023-01-11 22:55:00|189502.2|189352.2|189570.8|189270.7|189596.6|189361.3|189464.1|189257.5|171
1673478000000|2023-01-11 23:00:00|189565.6|189275.9|189635.1|189485.1|189822.4|189524.4|189445.8|189186.5|467
1673478300000|2023-01-11 23:05:00|189634.9|189484.9|189574.7|189424.7|189643|189493|189573.2|189380.1|184
1673478600000|2023-01-11 23:10:00|189574.4|189424.4|189565.1|189415.1|189638|189436.4|189544.3|189342.5|190
1673478900000|2023-01-11 23:15:00|189565|189415|189584|189434|189604.3|189454.3|189563.5|189413.5|209
1673479200000|2023-01-11 23:20:00|189584.7|189434.7|189573.3|189423.3|189592.8|189442.8|189566.2|189416.2|101
1673479500000|2023-01-11 23:25:00|189573.2|189423.2|189572.2|189422.2|189645|189440.6|189559.5|189388.1|212
1673479800000|2023-01-11 23:30:00|189570.7|189420.7|189578.4|189428.4|189650|189442.8|189558.2|189340|173
1673480100000|2023-01-11 23:35:00|189578.6|189428.6|189574.4|189424.4|189592.7|189442.7|189570.9|189420.9|162
1673480400000|2023-01-11 23:40:00|189574.3|189424.3|189540|189390|189577|189427|189503.1|189353.1|150
1673480700000|2023-01-11 23:45:00|189540.2|189390.2|189581.5|189431.5|189583.5|189433.5|189540.1|189390.1|158
1673481000000|2023-01-11 23:50:00|189581.3|189431.3|189588.6|189438.6|189618.6|189468.6|189569.4|189419.4|166
1673481300000|2023-01-11 23:55:00|189588.5|189438.5|189561.5|189411.5|189631.7|189481.7|189561.4|189411.4|274
1673481600000|2023-01-12 00:00:00|189561.9|189411.9|189619.2|189469.2|189632.3|189482.3|189541.2|189391.2|256
1673481900000|2023-01-12 00:05:00|189620.3|189470.3|189588.1|189438.1|189620.3|189470.3|189577.9|189427.9|229
1673482200000|2023-01-12 00:10:00|189585|189435|189596.4|189446.4|189608.3|189458.3|189576.4|189426.4|285
1673482500000|2023-01-12 00:15:00|189596.5|189446.5|189599.1|189449.1|189603.7|189453.7|189570.4|189420.4|306
1673482800000|2023-01-12 00:20:00|189599|189449|189608.1|189458.1|189616.4|189466.4|189598.2|189448.2|240
1673483100000|2023-01-12 00:25:00|189608.2|189458.2|189579.5|189429.5|189608.2|189458.2|189579.4|189429.4|196
1673483400000|2023-01-12 00:30:00|189579.7|189429.7|189570|189420|189579.7|189429.7|189559.3|189409.3|237
1673483700000|2023-01-12 00:35:00|189566.3|189416.3|189573.7|189423.7|189587.8|189437.8|189555.7|189405.7|232
1673484000000|2023-01-12 00:40:00|189582.6|189432.6|189558.1|189408.1|189592.3|189442.3|189550.9|189400.9|191
1673484300000|2023-01-12 00:45:00|189558.3|189408.3|189574.2|189424.2|189582.4|189432.4|189536.5|189386.5|254
1673484600000|2023-01-12 00:50:00|189574.6|189424.6|189567.9|189417.9|189597|189447|189563.7|189413.7|213
1673484900000|2023-01-12 00:55:00|189567.8|189417.8|189574.3|189424.3|189594.5|189444.5|189548.6|189398.6|263
1673485200000|2023-01-12 01:00:00|189574.2|189424.2|189575.2|189425.2|189585.5|189435.5|189552.2|189402.2|331
1673485500000|2023-01-12 01:05:00|189574.5|189424.5|189610.2|189460.2|189621.2|189471.2|189570.8|189420.8|220
1673485800000|2023-01-12 01:10:00|189610.1|189460.1|189609.8|189459.8|189635.6|189485.6|189602.8|189452.8|298
1673486100000|2023-01-12 01:15:00|189610.2|189460.2|189599.3|189449.3|189611|189461|189597.7|189447.7|169
1673486400000|2023-01-12 01:20:00|189601.2|189451.2|189596.5|189446.5|189601.8|189451.8|189588.3|189438.3|144
1673486700000|2023-01-12 01:25:00|189595.9|189445.9|189528.2|189378.2|189599.7|189449.7|189507.3|189357.3|138
1673487000000|2023-01-12 01:30:00|189527.8|189377.8|189489.9|189339.9|189535.3|189385.3|189489.1|189339.1|230
1673487300000|2023-01-12 01:35:00|189489.4|189339.4|189489.7|189339.7|189493|189343|189463.3|189313.3|165
1673487600000|2023-01-12 01:40:00|189487.5|189337.5|189491.1|189341.1|189528.8|189378.8|189484.4|189334.4|280
1673487900000|2023-01-12 01:45:00|189491|189341|189489.2|189339.2|189498|189348|189475.5|189325.5|215
1673488200000|2023-01-12 01:50:00|189488.9|189338.9|189564.5|189414.5|189578.3|189428.3|189488.9|189338.9|338
1673488500000|2023-01-12 01:55:00|189561.6|189411.6|189591.3|189441.3|189591.8|189441.8|189555.6|189405.6|300
1673488800000|2023-01-12 02:00:00|189592.4|189442.4|189579.2|189429.2|189644.1|189494.1|189567.7|189417.7|379
1673489100000|2023-01-12 02:05:00|189580.2|189430.2|189527.8|189377.8|189594.6|189444.6|189512.9|189362.9|391
1673489400000|2023-01-12 02:10:00|189527.6|189377.6|189575.3|189425.3|189575.3|189425.3|189526.9|189376.9|198
1673489700000|2023-01-12 02:15:00|189574.4|189424.4|189594.7|189444.7|189599.8|189449.8|189572.8|189422.8|160
1673490000000|2023-01-12 02:20:00|189594.8|189444.8|189568.3|189418.3|189599|189449|189531.3|189381.3|177
1673490300000|2023-01-12 02:25:00|189570.6|189420.6|189641.4|189491.4|189664.1|189514.1|189569.6|189419.6|178
1673490600000|2023-01-12 02:30:00|189638.6|189488.6|189608|189458|189654.1|189504.1|189603.8|189453.8|211
1673490900000|2023-01-12 02:35:00|189607.2|189457.2|189594.1|189444.1|189614.8|189464.8|189594.1|189444.1|166
1673491200000|2023-01-12 02:40:00|189597.9|189447.9|189598.4|189448.4|189606.4|189456.4|189590.3|189440.3|133
1673491500000|2023-01-12 02:45:00|189598.5|189448.5|189539.9|189389.9|189602.4|189452.4|189516.2|189366.2|243
1673491800000|2023-01-12 02:50:00|189531.1|189381.1|189537.2|189387.2|189550.5|189400.5|189514.8|189364.8|152
1673492100000|2023-01-12 02:55:00|189539.1|189389.1|189537.9|189387.9|189540.7|189390.7|189522.4|189372.4|221
1673492400000|2023-01-12 03:00:00|189538|189388|189633.8|189483.8|189646.9|189496.9|189520.2|189370.2|190
1673492700000|2023-01-12 03:05:00|189632.9|189482.9|189597.2|189447.2|189640.8|189490.8|189596.3|189446.3|134
1673493000000|2023-01-12 03:10:00|189597.4|189447.4|189598.1|189448.1|189601.5|189451.5|189557.6|189407.6|210
1673493300000|2023-01-12 03:15:00|189598.4|189448.4|189659.2|189509.2|189671.5|189521.5|189598.4|189448.4|211
1673493600000|2023-01-12 03:20:00|189660.1|189510.1|189654.1|189504.1|189670.7|189520.7|189631.5|189481.5|182
1673493900000|2023-01-12 03:25:00|189654.4|189504.4|189604.7|189454.7|189669.5|189519.5|189593.5|189443.5|237
1673494200000|2023-01-12 03:30:00|189597.2|189447.2|189620.4|189470.4|189621|189471|189575.7|189425.7|227
1673494500000|2023-01-12 03:35:00|189620.8|189470.8|189632.1|189482.1|189644|189494|189616.6|189466.6|191
1673494800000|2023-01-12 03:40:00|189632|189482|189637.3|189487.3|189642|189492|189625.3|189475.3|202
1673495100000|2023-01-12 03:45:00|189637|189487|189643.3|189493.3|189647.8|189497.8|189628.5|189478.5|178
1673495400000|2023-01-12 03:50:00|189645.6|189495.6|189596|189446|189645.6|189495.6|189593.6|189443.6|207
1673495700000|2023-01-12 03:55:00|189595.1|189445.1|189639.6|189489.6|189686.4|189536.4|189592.9|189442.9|203
1673496000000|2023-01-12 04:00:00|189640|189490|189637.6|189487.6|189651.1|189501.1|189619.5|189469.5|207
1673496300000|2023-01-12 04:05:00|189633.3|189483.3|189595.4|189445.4|189651.2|189501.2|189583.4|189433.4|171
1673496600000|2023-01-12 04:10:00|189595.5|189445.5|189603.8|189453.8|189603.8|189453.8|189558|189408|156
1673496900000|2023-01-12 04:15:00|189597.5|189447.5|189601.9|189451.9|189606.5|189456.5|189590|189440|139
1673497200000|2023-01-12 04:20:00|189602.6|189452.6|189597.7|189447.7|189608.5|189458.5|189586.7|189436.7|148
1673497500000|2023-01-12 04:25:00|189597.8|189447.8|189536.4|189386.4|189606.1|189456.1|189536.2|189386.2|220
1673497800000|2023-01-12 04:30:00|189536.6|189386.6|189491.4|189341.4|189546.8|189396.8|189486.3|189336.3|233
1673498100000|2023-01-12 04:35:00|189491.9|189341.9|189450.7|189300.7|189507.4|189357.4|189449.1|189299.1|284
1673498400000|2023-01-12 04:40:00|189450.8|189300.8|189438|189288|189456.4|189306.4|189417.7|189267.7|272
1673498700000|2023-01-12 04:45:00|189435.7|189285.7|189437.9|189287.9|189447.8|189297.8|189432.3|189282.3|157
1673499000000|2023-01-12 04:50:00|189434.7|189284.7|189396.3|189246.3|189441|189291|189389.8|189239.8|206
1673499300000|2023-01-12 04:55:00|189397.5|189247.5|189394.6|189244.6|189401.9|189251.9|189374.8|189224.8|191
1673499600000|2023-01-12 05:00:00|189395.7|189245.7|189434.5|189284.5|189442.2|189292.2|189387.7|189237.7|225
1673499900000|2023-01-12 05:05:00|189440.8|189290.8|189510.7|189360.7|189515.4|189365.4|189422.3|189272.3|235
1673500200000|2023-01-12 05:10:00|189508.4|189358.4|189509.5|189359.5|189514.2|189364.2|189507.2|189357.2|100
1673500500000|2023-01-12 05:15:00|189509.2|189359.2|189502.9|189352.9|189524.4|189374.4|189497.4|189347.4|206
1673500800000|2023-01-12 05:20:00|189503.3|189353.3|189525.1|189375.1|189540.4|189390.4|189503.3|189353.3|206
1673501100000|2023-01-12 05:25:00|189524.5|189374.5|189511.1|189361.1|189526.2|189376.2|189506.5|189356.5|180
1673501400000|2023-01-12 05:30:00|189510.8|189360.8|189585.6|189435.6|189597.3|189447.3|189510.8|189360.8|169
1673501700000|2023-01-12 05:35:00|189585.9|189435.9|189623.2|189473.2|189660.8|189510.8|189581.5|189431.5|225
1673502000000|2023-01-12 05:40:00|189623.8|189473.8|189666.4|189516.4|189713.6|189563.6|189623.7|189473.7|330
1673502300000|2023-01-12 05:45:00|189668.7|189518.7|189613|189463|189678.4|189528.4|189613|189463|252
1673502600000|2023-01-12 05:50:00|189613.3|189463.3|189631.8|189481.8|189632.2|189482.2|189612.6|189462.6|180
1673502900000|2023-01-12 05:55:00|189631.9|189481.9|189659.8|189509.8|189680|189530|189627.1|189477.1|219
1673503200000|2023-01-12 06:00:00|189660.2|189510.2|189739.7|189589.7|189754.3|189604.3|189658|189508|367
1673503500000|2023-01-12 06:05:00|189740|189590|189734.9|189584.9|189765.3|189615.3|189731.6|189581.6|434
1673503800000|2023-01-12 06:10:00|189736.4|189586.4|189737.3|189587.3|189742.1|189592.1|189730.8|189580.8|478
1673504100000|2023-01-12 06:15:00|189738.2|189588.2|189735.1|189585.1|189765.2|189615.2|189722.5|189572.5|248
1673504400000|2023-01-12 06:20:00|189734.8|189584.8|189781.7|189631.7|189790.9|189640.9|189729.1|189579.1|364
1673504700000|2023-01-12 06:25:00|189781|189631|189765.4|189615.4|189781|189631|189759.5|189609.5|265
1673505000000|2023-01-12 06:30:00|189765.7|189615.7|189774|189624|189779.8|189629.8|189762.1|189612.1|246
1673505300000|2023-01-12 06:35:00|189773.5|189623.5|189769|189619|189783.2|189633.2|189768.1|189618.1|261
1673505600000|2023-01-12 06:40:00|189768.7|189618.7|189773|189623|189778.5|189628.5|189768.3|189618.3|163
1673505900000|2023-01-12 06:45:00|189773.3|189623.3|189770.9|189620.9|189778.4|189628.4|189766.9|189616.9|210
1673506200000|2023-01-12 06:50:00|189770.7|189620.7|189774.2|189624.2|189781.5|189631.5|189768.1|189618.1|204
1673506500000|2023-01-12 06:55:00|189774.3|189624.3|189844.8|189694.8|189889.6|189739.6|189771.8|189621.8|665
1673506800000|2023-01-12 07:00:00|189845.2|189695.2|189816.1|189666.1|189862.1|189712.1|189766|189616|772
1673507100000|2023-01-12 07:05:00|189816|189666|189808.6|189658.6|189838.2|189688.2|189797.6|189647.6|626
1673507400000|2023-01-12 07:10:00|189808.5|189658.5|189823|189673|189861.1|189711.1|189798.3|189648.3|581
1673507700000|2023-01-12 07:15:00|189822.6|189672.6|189812.1|189662.1|189843.9|189693.9|189800.5|189650.5|371
1673508000000|2023-01-12 07:20:00|189812.2|189662.2|189773.1|189623.1|189822.3|189714.1|189764.1|189620.5|546
1673508300000|2023-01-12 07:25:00|189776.4|189626.4|189808.1|189658.1|189809.9|189659.9|189758|189608|557
1673508600000|2023-01-12 07:30:00|189807.4|189657.4|189805.5|189655.5|189823.4|189673.4|189797.7|189647.7|637
1673508900000|2023-01-12 07:35:00|189805|189655|189769.4|189619.4|189807|189657|189732|189582|661
1673509200000|2023-01-12 07:40:00|189769.1|189619.1|189735.1|189585.1|189769.1|189619.1|189724.3|189574.3|456
1673509500000|2023-01-12 07:45:00|189731.6|189581.6|189705.8|189555.8|189732.3|189582.3|189654.2|189504.2|548
1673509800000|2023-01-12 07:50:00|189705.1|189555.1|189703.4|189553.4|189733.8|189583.8|189692.8|189542.8|531
1673510100000|2023-01-12 07:55:00|189703.9|189553.9|189690.5|189540.5|189714.1|189564.1|189686.6|189536.6|580
1673510400000|2023-01-12 08:00:00|189686.3|189536.3|189457.9|189307.9|189686.7|189536.7|189456.6|189306.6|775
1673510700000|2023-01-12 08:05:00|189456.7|189306.7|189558.9|189408.9|189565.6|189415.6|189440.1|189290.1|592
1673511000000|2023-01-12 08:10:00|189559.1|189409.1|189552.1|189402.1|189561.6|189438.6|189488.6|189363.6|482
1673511300000|2023-01-12 08:15:00|189551.8|189401.8|189555.1|189405.1|189575.4|189425.4|189550.9|189400.9|551
1673511600000|2023-01-12 08:20:00|189554.8|189404.8|189569.5|189419.5|189597.8|189447.8|189553.9|189403.9|546
1673511900000|2023-01-12 08:25:00|189568.9|189418.9|189446.4|189296.4|189569.9|189419.9|189444|189294|639
1673512200000|2023-01-12 08:30:00|189447|189297|189450.4|189300.4|189512.7|189362.7|189414.8|189264.8|559
1673512500000|2023-01-12 08:35:00|189450.3|189300.3|189378.9|189228.9|189453.1|189303.1|189350.7|189200.7|497
1673512800000|2023-01-12 08:40:00|189378.5|189228.5|189345|189195|189380.3|189230.3|189335.5|189185.5|700
1673513100000|2023-01-12 08:45:00|189344.9|189194.9|189341|189191|189378.4|189228.4|189326.4|189176.4|542
1673513400000|2023-01-12 08:50:00|189341.1|189191.1|189342.9|189192.9|189370.9|189220.9|189315.9|189165.9|438
1673513700000|2023-01-12 08:55:00|189343.4|189193.4|189272.2|189122.2|189348.6|189198.6|189269.3|189119.3|631
1673514000000|2023-01-12 09:00:00|189268.5|189118.5|189386.9|189236.9|189394.8|189244.8|189215.3|189065.3|612
1673514300000|2023-01-12 09:05:00|189386.5|189236.5|189344.3|189194.3|189395.3|189245.3|189343.3|189193.3|674
1673514600000|2023-01-12 09:10:00|189340.9|189190.9|189245.4|189095.4|189351.5|189201.5|189199.2|189089.4|558
1673514900000|2023-01-12 09:15:00|189245.1|189095.1|189199.7|189049.7|189245.8|189095.8|189133.5|189029|465
1673515200000|2023-01-12 09:20:00|189199.9|189049.9|189179|189029|189206.9|189056.9|189174.7|189024.7|579
1673515500000|2023-01-12 09:25:00|189178.5|189028.5|189165.9|189015.9|189183.9|189033.9|189141.2|188991.2|614
1673515800000|2023-01-12 09:30:00|189163.8|189013.8|189183.8|189033.8|189199|189049|189147.1|188997.1|572
1673516100000|2023-01-12 09:35:00|189182.1|189032.1|189139.2|188989.2|189186.7|189036.7|189136.7|188986.7|390
1673516400000|2023-01-12 09:40:00|189143.1|188993.1|189173.6|189023.6|189180.3|189030.3|189137.5|188987.5|438
1673516700000|2023-01-12 09:45:00|189174.7|189024.7|189173.3|189023.3|189181.1|189031.1|189169.5|189019.5|553
1673517000000|2023-01-12 09:50:00|189173.9|189023.9|189163.7|189013.7|189175.7|189025.7|189137.3|188987.3|544
1673517300000|2023-01-12 09:55:00|189163.5|189013.5|189221.3|189071.3|189228.2|189078.2|189159.9|189009.9|693
1673517600000|2023-01-12 10:00:00|189222.2|189072.2|189316.2|189166.2|189318.6|189168.6|189214.7|189064.7|423
1673517900000|2023-01-12 10:05:00|189315.9|189165.9|189460.8|189310.8|189466.2|189316.2|189280.1|189130.1|474
1673518200000|2023-01-12 10:10:00|189461.1|189311.1|189500.3|189350.3|189510.9|189360.9|189406.6|189256.6|418
1673518500000|2023-01-12 10:15:00|189500|189350|189433|189283|189504.2|189354.2|189425.7|189275.7|448
1673518800000|2023-01-12 10:20:00|189433.2|189283.2|189452.4|189302.4|189502.4|189401.4|189422.1|189278.1|342
1673519100000|2023-01-12 10:25:00|189453.3|189303.3|189460.4|189310.4|189472.1|189359.5|189407.7|189295.5|292
1673519400000|2023-01-12 10:30:00|189460.7|189310.7|189432.4|189282.4|189461.4|189314.5|189364.5|189242.8|423
1673519700000|2023-01-12 10:35:00|189430.6|189280.6|189419.8|189269.8|189457.4|189307.4|189413.3|189263.3|390
1673520000000|2023-01-12 10:40:00|189420|189270|189341.1|189191.1|189422.8|189272.8|189338.1|189188.1|467
1673520300000|2023-01-12 10:45:00|189341.6|189191.6|189321.4|189171.4|189345.1|189195.1|189311.2|189161.2|512
1673520600000|2023-01-12 10:50:00|189319.3|189169.3|189314.9|189164.9|189328.5|189178.5|189313.7|189163.7|491
1673520900000|2023-01-12 10:55:00|189315.6|189165.6|189318.5|189168.5|189327.6|189177.6|189315.6|189165.6|388
1673521200000|2023-01-12 11:00:00|189318.8|189168.8|189282.6|189132.6|189359|189209|189230.3|189117.3|509
1673521500000|2023-01-12 11:05:00|189280.7|189130.7|189311.8|189161.8|189323.4|189173.4|189266.9|189116.9|427
1673521800000|2023-01-12 11:10:00|189311.6|189161.6|189349.4|189199.4|189350.8|189200.8|189301.2|189151.2|430
1673522100000|2023-01-12 11:15:00|189349.5|189199.5|189294.3|189144.3|189352.6|189221.7|189262.7|189125.9|381
1673522400000|2023-01-12 11:20:00|189293.8|189143.8|189298|189148|189354.8|189204.8|189286|189136|526
1673522700000|2023-01-12 11:25:00|189298.7|189148.7|189267.4|189117.4|189307.8|189173.1|189218.7|189099.3|313
1673523000000|2023-01-12 11:30:00|189267.8|189117.8|189189.4|189039.4|189280.2|189130.2|189137.5|189035.5|341
1673523300000|2023-01-12 11:35:00|189190.5|189040.5|189205.7|189055.7|189219.5|189110|189145.1|189035.6|335
1673523600000|2023-01-12 11:40:00|189207.5|189057.5|189223|189073|189228.6|189105.9|189153|189041.2|259
1673523900000|2023-01-12 11:45:00|189223.1|189073.1|189230.4|189080.4|189237.9|189120.7|189164.5|189053.6|377
1673524200000|2023-01-12 11:50:00|189231.7|189081.7|189265.2|189115.2|189279.5|189133.9|189182.8|189069.3|472
1673524500000|2023-01-12 11:55:00|189265.9|189115.9|189276.5|189126.5|189290.1|189140.1|189206.8|189056.8|643
1673524800000|2023-01-12 12:00:00|189279.3|189129.3|189296.2|189146.2|189327.6|189177.6|189279.3|189129.3|473
1673525100000|2023-01-12 12:05:00|189297.7|189147.7|189296.7|189146.7|189325.4|189200.7|189242.6|189137.7|483
1673525400000|2023-01-12 12:10:00|189295.9|189145.9|189283.4|189133.4|189300|189184.1|189231.5|189096.9|543
1673525700000|2023-01-12 12:15:00|189282.6|189132.6|189314.2|189164.2|189351.3|189217.1|189263.8|189128.3|612
1673526000000|2023-01-12 12:20:00|189314.1|189164.1|189215.5|189065.5|189331.2|189237|189167.6|189055.6|502
1673526300000|2023-01-12 12:25:00|189215.2|189065.2|189255.8|189105.8|189259.9|189154|189197.6|189054.3|530
1673526600000|2023-01-12 12:30:00|189255.3|189105.3|189224.2|189174.2|189316.3|189223.3|189157.6|189053|575
1673526900000|2023-01-12 12:35:00|189225.6|189175.6|189327.2|189177.2|189330.7|189216.3|189211.5|189120.3|462
1673527200000|2023-01-12 12:40:00|189327|189177|189297.7|189247.7|189362.4|189289.4|189264.3|189166.4|477
1673527500000|2023-01-12 12:45:00|189299.9|189249.9|189397.1|189247.1|189418.3|189318.7|189294.2|189190.6|540
1673527800000|2023-01-12 12:50:00|189397.3|189247.3|189386.2|189236.2|189423.7|189337|189338.3|189230.1|641
1673528100000|2023-01-12 12:55:00|189386.4|189236.4|189258|189108|189405.4|189305.6|189223.1|189106.1|582
1673528400000|2023-01-12 13:00:00|189257.9|189107.9|189301.6|189151.6|189303.4|189172.9|189176|189065.5|619
1673528700000|2023-01-12 13:05:00|189301.8|189151.8|189268.2|189118.2|189331.9|189181.9|189201.2|189090.2|590
1673529000000|2023-01-12 13:10:00|189268|189118|189235.5|189085.5|189277.7|189127.7|189208.2|189058.2|651
1673529300000|2023-01-12 13:15:00|189235.9|189085.9|189212|189062|189251.8|189101.8|189205.4|189055.4|562
1673529600000|2023-01-12 13:20:00|189216.8|189066.8|189388.1|189238.1|189424.3|189274.3|189209.4|189059.4|910
1673529900000|2023-01-12 13:25:00|189385|189235|189372.3|189222.3|189405|189255|189307|189127|932
1673530200000|2023-01-12 13:30:00|189391.6|189241.6|188827.1|188677.1|189944.9|189736.6|188827.1|188677.1|1151
1673530500000|2023-01-12 13:35:00|188814.6|188664.6|188899.7|188749.7|188943.1|188793.1|188380.4|188230.4|1177
1673530800000|2023-01-12 13:40:00|188896.9|188746.9|188953|188803|189130.1|188980.1|188830.5|188680.5|1138
1673531100000|2023-01-12 13:45:00|188966.6|188816.6|188432.4|188282.4|188969.5|188819.5|188417|188267|1141
1673531400000|2023-01-12 13:50:00|188441|188291|188373.9|188223.9|188526.6|188376.6|188361|188211|1092
1673531700000|2023-01-12 13:55:00|188377.5|188227.5|188259.3|188109.3|188462.1|188312.1|188236.6|188086.6|1088
1673532000000|2023-01-12 14:00:00|188260.2|188110.2|188394.6|188344.6|188513.8|188429|188246.5|188096.5|1033
1673532300000|2023-01-12 14:05:00|188390.4|188340.4|188772.5|188622.5|188772.5|188672.7|188390|188299.1|993
1673532600000|2023-01-12 14:10:00|188775|188625|188750.2|188700.2|188828.2|188721.7|188602|188503.6|990
1673532900000|2023-01-12 14:15:00|188751|188701|189030.7|188880.7|189037.4|188936.1|188740.4|188640.6|1018
1673533200000|2023-01-12 14:20:00|189001.8|188951.8|188824.9|188774.9|189087.2|188991.9|188822.4|188730.5|918
1673533500000|2023-01-12 14:25:00|188825.2|188775.2|188940.3|188790.3|189045.6|188899.9|188757.1|188652.4|955
1673533800000|2023-01-12 14:30:00|188931.3|188781.3|189079.7|189029.7|189081.3|189031.3|188837.8|188732.8|1023
1673534100000|2023-01-12 14:35:00|189085.6|189035.6|189115|188965|189169.8|189071|189012.3|188909.4|904
1673534400000|2023-01-12 14:40:00|189120.5|188970.5|189253.4|189103.4|189448.2|189325.3|189044.4|188930.1|1010
1673534700000|2023-01-12 14:45:00|189257.4|189107.4|189302.6|189152.6|189308.1|189199|189053.8|188953.1|974
1673535000000|2023-01-12 14:50:00|189301|189151|189495.7|189345.7|189514.6|189415.3|189144.6|189038.5|1020
1673535300000|2023-01-12 14:55:00|189496.2|189346.2|189238.2|189188.2|189555.5|189453.9|189232.8|189130.4|957
1673535600000|2023-01-12 15:00:00|189238.1|189188.1|189268.5|189118.5|189422.4|189356.7|189158.4|189059.4|1044
1673535900000|2023-01-12 15:05:00|189267.4|189117.4|189308.7|189258.7|189419.3|189322.5|189175.4|189076.6|896
1673536200000|2023-01-12 15:10:00|189304.6|189254.6|189131.6|188981.6|189308.4|189258.4|189076.7|188964.2|1003
1673536500000|2023-01-12 15:15:00|189123.6|188973.6|189056.1|189006.1|189154|189054.5|189004.9|188906.6|927
1673536800000|2023-01-12 15:20:00|189055.3|189005.3|189055.4|188905.4|189187.9|189090.9|188989.6|188893.8|910
1673537100000|2023-01-12 15:25:00|189054.4|188904.4|189149.5|188999.5|189191.3|189072|188958.9|188890.8|863
1673537400000|2023-01-12 15:30:00|189150.7|189000.7|188933.6|188783.6|189157.5|189059|188877.3|188769.6|953
1673537700000|2023-01-12 15:35:00|188934.4|188784.4|188798.1|188648.1|188947.6|188822.3|188677.8|188575.7|1007
1673538000000|2023-01-12 15:40:00|188796.9|188646.9|188759.7|188609.7|188819.8|188717.5|188652.3|188549.3|951
1673538300000|2023-01-12 15:45:00|188753.3|188603.3|188587.4|188537.4|188783.7|188688|188587.4|188488.3|940
1673538600000|2023-01-12 15:50:00|188586.8|188536.8|188628.9|188478.9|188739.4|188633.9|188487.6|188390.8|916
1673538900000|2023-01-12 15:55:00|188629.7|188479.7|188730.6|188680.6|188826.9|188729.8|188578.8|188469.7|1037
1673539200000|2023-01-12 16:00:00|188730.1|188680.1|188809.1|188659.1|188815|188707.5|188677.6|188579.8|833
1673539500000|2023-01-12 16:05:00|188809.7|188659.7|188695.9|188645.9|188838.6|188732.2|188663.3|188563.6|813
1673539800000|2023-01-12 16:10:00|188696.3|188646.3|188741.5|188691.5|188833.9|188736|188673.2|188578.9|705
1673540100000|2023-01-12 16:15:00|188736.5|188686.5|188786.1|188736.1|188850.8|188789|188709.5|188623.7|751
1673540400000|2023-01-12 16:20:00|188785.9|188735.9|188877.2|188727.2|188996.8|188894.9|188714.1|188614.8|731
1673540700000|2023-01-12 16:25:00|188877.6|188727.6|188781.9|188731.9|188979|188860.7|188777.7|188676.9|848
1673541000000|2023-01-12 16:30:00|188782.2|188732.2|188759.7|188709.7|188865|188762|188759.1|188670.7|771
1673541300000|2023-01-12 16:35:00|188759.5|188709.5|188784.1|188734.1|188903.6|188853.6|188755.7|188654.8|804
1673541600000|2023-01-12 16:40:00|188784.2|188734.2|188811.5|188761.5|188847.1|188797.1|188706.8|188610.5|913
1673541900000|2023-01-12 16:45:00|188810.7|188760.7|188907.8|188757.8|188911|188814.2|188782.9|188720.4|848
1673542200000|2023-01-12 16:50:00|188908.5|188758.5|188743.9|188693.9|188922.3|188810.6|188736.6|188639.5|624
1673542500000|2023-01-12 16:55:00|188744.1|188694.1|188791.1|188741.1|188866.4|188769.9|188685.7|188585.7|811
1673542800000|2023-01-12 17:00:00|188787.8|188737.8|188766.8|188716.8|188840.6|188750.5|188743.9|188661.8|777
1673543100000|2023-01-12 17:05:00|188764.5|188714.5|188863|188713|188902.4|188824.5|188708.7|188626.8|829
1673543400000|2023-01-12 17:10:00|188863.6|188713.6|188744.8|188694.8|188865.2|188768.4|188727.7|188637.2|729
1673543700000|2023-01-12 17:15:00|188744.2|188694.2|188737.1|188687.1|188781.3|188711.3|188668|188576.8|680
1673544000000|2023-01-12 17:20:00|188736.9|188686.9|188788.8|188638.8|188816.7|188723.2|188708.5|188621.9|731
1673544300000|2023-01-12 17:25:00|188788.9|188638.9|188689|188539|188801.7|188702.9|188632.7|188530.2|647
1673544600000|2023-01-12 17:30:00|188689.2|188539.2|188649.2|188599.2|188708.2|188620.2|188553.3|188451.2|792
1673544900000|2023-01-12 17:35:00|188649.1|188599.1|188651.2|188601.2|188734.7|188628.4|188582.2|188488.4|790
1673545200000|2023-01-12 17:40:00|188652.1|188602.1|188708.7|188558.7|188721.5|188624.5|188628.5|188525.9|585
1673545500000|2023-01-12 17:45:00|188708.9|188558.9|188620.9|188470.9|188712|188596.5|188538.4|188439.4|725
1673545800000|2023-01-12 17:50:00|188620.5|188470.5|188568.3|188418.3|188622.6|188508|188483.9|188384.8|716
1673546100000|2023-01-12 17:55:00|188568.6|188418.6|188497.7|188447.7|188587.7|188461.8|188483|188372.4|712
1673546400000|2023-01-12 18:00:00|188499.7|188449.7|188434.3|188284.3|188558.9|188453|188351|188250.5|725
1673546700000|2023-01-12 18:05:00|188435.2|188285.2|188444.6|188294.6|188541.7|188445.1|188373.6|188261|803
1673547000000|2023-01-12 18:10:00|188444.7|188294.7|188403.6|188353.6|188481.9|188381.1|188380.1|188278.3|736
1673547300000|2023-01-12 18:15:00|188402.4|188352.4|188459.6|188309.6|188463.2|188375.8|188392.7|188295.1|872
1673547600000|2023-01-12 18:20:00|188459.7|188309.7|188430.2|188280.2|188512.1|188417.7|188363.9|188274.5|810
1673547900000|2023-01-12 18:25:00|188430.7|188280.7|188527.1|188377.1|188611.6|188513.6|188387.2|188280.1|842
1673548200000|2023-01-12 18:30:00|188527|188377|188421.4|188371.4|188569.1|188464.5|188404.4|188304.6|829
1673548500000|2023-01-12 18:35:00|188459.9|188309.9|188434.8|188284.8|188471|188355.2|188348.3|188245.3|619
1673548800000|2023-01-12 18:40:00|188434.5|188284.5|188396.7|188346.7|188462.2|188358.8|188358.9|188262.8|675
1673549100000|2023-01-12 18:45:00|188392.8|188342.8|188403.4|188353.4|188483.4|188363.5|188366.7|188266.1|690
1673549400000|2023-01-12 18:50:00|188403.1|188353.1|188399.7|188349.7|188483.4|188380.7|188372.1|188293.6|590
1673549700000|2023-01-12 18:55:00|188399.5|188349.5|188448.7|188298.7|188466.8|188371.1|188324.3|188254.5|721
1673550000000|2023-01-12 19:00:00|188445|188295|188397.5|188347.5|188479.8|188379.9|188369|188271.2|607
1673550300000|2023-01-12 19:05:00|188398.8|188348.8|188349.5|188299.5|188451|188348.8|188338.8|188239.2|734
1673550600000|2023-01-12 19:10:00|188349.8|188299.8|188336.5|188286.5|188452.1|188339.3|188306.2|188219|666
1673550900000|2023-01-12 19:15:00|188336.3|188286.3|188417.8|188267.8|188450.2|188353.4|188314.2|188222.2|709
1673551200000|2023-01-12 19:20:00|188417.9|188267.9|188446.7|188396.7|188495.8|188397.4|188361.3|188266.8|664
1673551500000|2023-01-12 19:25:00|188447|188397|188467.5|188417.5|188522.5|188439.3|188447|188362.8|571
1673551800000|2023-01-12 19:30:00|188468.4|188418.4|188510.9|188360.9|188570.2|188467.6|188438.9|188348.4|703
1673552100000|2023-01-12 19:35:00|188511.4|188361.4|188430.5|188380.5|188518|188411.3|188404.5|188312.9|719
1673552400000|2023-01-12 19:40:00|188430.2|188380.2|188423.2|188373.2|188466.3|188394.7|188368.4|188302.5|737
1673552700000|2023-01-12 19:45:00|188422.6|188372.6|188444.6|188394.6|188456.6|188394.6|188357.7|188297.3|741
1673553000000|2023-01-12 19:50:00|188443.9|188393.9|188456.2|188406.2|188484.5|188424.1|188403.9|188334.5|668
1673553300000|2023-01-12 19:55:00|188456.5|188406.5|188537.4|188487.4|188576|188497.5|188440.8|188346.1|748
1673553600000|2023-01-12 20:00:00|188536.2|188486.2|188602|188552|188659.4|188555.5|188534.1|188438.1|773
1673553900000|2023-01-12 20:05:00|188602.2|188552.2|188583.2|188533.2|188669.7|188563.2|188533.9|188421.8|706
1673554200000|2023-01-12 20:10:00|188581.2|188531.2|188623|188573|188698|188600.3|188575.6|188478.1|663
1673554500000|2023-01-12 20:15:00|188622.8|188572.8|188688.2|188538.2|188697.9|188580.5|188590.2|188493.1|595
1673554800000|2023-01-12 20:20:00|188688.6|188538.6|188701.7|188551.7|188713.8|188614.4|188617|188506.8|627
1673555100000|2023-01-12 20:25:00|188701.9|188551.9|188640.1|188490.1|188713.8|188608.2|188587.6|188486.8|602
1673555400000|2023-01-12 20:30:00|188640.3|188490.3|188592.2|188442.2|188641.5|188537.1|188517.1|188424|694
1673555700000|2023-01-12 20:35:00|188592.1|188442.1|188576.5|188426.5|188625.3|188518.6|188523.9|188423.9|684
1673556000000|2023-01-12 20:40:00|188576.1|188426.1|188605.2|188455.2|188621.9|188512.7|188537.8|188387.8|618
1673556300000|2023-01-12 20:45:00|188610.7|188460.7|188572.5|188422.5|188619.7|188506.1|188551.8|188421.1|700
1673556600000|2023-01-12 20:50:00|188572.8|188422.8|188562.1|188412.1|188626.5|188504.1|188544.1|188406|614
1673556900000|2023-01-12 20:55:00|188561.8|188411.8|188562.6|188412.6|188574|188462.2|188477|188360.9|682
1673557200000|2023-01-12 21:00:00|188564|188414|188528.3|188378.3|188566|188416|188522.7|188372.7|577
1673557500000|2023-01-12 21:05:00|188527.5|188377.5|188470|188320|188544.5|188438.6|188454.4|188304.4|447
1673557800000|2023-01-12 21:10:00|188469.8|188319.8|188480.9|188330.9|188498.8|188348.8|188444.5|188294.5|547
1673558100000|2023-01-12 21:15:00|188482.4|188332.4|188296.1|188146.1|188487.2|188337.2|188294.2|188144.2|487
1673558400000|2023-01-12 21:20:00|188297.2|188147.2|188332.1|188182.1|188333.8|188183.8|188291.4|188141.4|455
1673558700000|2023-01-12 21:25:00|188331.9|188181.9|188327|188177|188361.2|188211.2|188324.9|188174.9|406
1673559000000|2023-01-12 21:30:00|188327.2|188177.2|188420.3|188270.3|188422.6|188272.6|188272.2|188160.6|550
1673559300000|2023-01-12 21:35:00|188420.4|188270.4|188394.5|188244.5|188447.9|188297.9|188376.1|188226.1|308
1673559600000|2023-01-12 21:40:00|188394.8|188244.8|188429.1|188279.1|188433|188325.5|188371.1|188224.6|411
1673559900000|2023-01-12 21:45:00|188429.2|188279.2|188436.8|188286.8|188455.2|188305.2|188417.8|188267.8|274
1673560200000|2023-01-12 21:50:00|188436.6|188286.6|188419.1|188269.1|188459.1|188309.1|188411.4|188261.4|330
1673560500000|2023-01-12 21:55:00|188420.3|188270.3|188565.8|188255.8|188578.1|188336|188374.2|188180.8|323
1673560800000|2023-01-12 22:00:00|188585.9|188275.9|188769.8|188459.8|188773.2|188463.2|188584.9|188274.9|49
1673561100000|2023-01-12 22:05:00|188744.7|188434.7|188692.8|188382.8|188754.1|188444.1|188692.7|188382.7|38
1673561400000|2023-01-12 22:10:00|188692.6|188382.6|188742|188432|188763.7|188453.7|188692.5|188382.5|34
1673561700000|2023-01-12 22:15:00|188745.9|188435.9|188784.5|188474.5|188813.8|188503.8|188711.9|188401.9|39
1673562000000|2023-01-12 22:20:00|188775.1|188465.1|188746.3|188436.3|188812.1|188502.1|188699.3|188389.3|55
1673562300000|2023-01-12 22:25:00|188749.7|188439.7|188741.6|188431.6|188770.7|188460.7|188728.7|188418.7|35
1673562600000|2023-01-12 22:30:00|188741.5|188431.5|188710.1|188400.1|188741.5|188431.5|188672.9|188362.9|391
1673562900000|2023-01-12 22:35:00|188718.3|188408.3|188712.2|188402.2|188730.2|188420.2|188688.7|188378.7|113
1673563200000|2023-01-12 22:40:00|188712.1|188402.1|188712.6|188402.6|188718.6|188408.6|188685.1|188375.1|84
1673563500000|2023-01-12 22:45:00|188714.2|188404.2|188712.9|188402.9|188719.4|188409.4|188690.5|188380.5|90
1673563800000|2023-01-12 22:50:00|188691.6|188381.6|188697.7|188387.7|188745.5|188435.5|188674.4|188364.4|217
1673564100000|2023-01-12 22:55:00|188696.1|188386.1|188672.2|188362.2|188764.4|188454.4|188672|188362|195
1673564400000|2023-01-12 23:00:00|188726.4|188416.4|188559.2|188263.8|188761.9|188451.9|188505.5|188229|389
1673564700000|2023-01-12 23:05:00|188495.7|188345.7|188458.7|188308.7|188515.7|188365.7|188445.8|188295.8|232
1673565000000|2023-01-12 23:10:00|188458.6|188308.6|188471.9|188321.9|188496|188329.9|188429.1|188240|191
1673565300000|2023-01-12 23:15:00|188471.6|188321.6|188484.2|188334.2|188537|188387|188468.5|188318.5|234
1673565600000|2023-01-12 23:20:00|188484.6|188334.6|188484|188334|188515.6|188365.6|188471.5|188321.5|177
1673565900000|2023-01-12 23:25:00|188483.8|188333.8|188503.6|188353.6|188524.7|188374.7|188483.8|188333.8|114
1673566200000|2023-01-12 23:30:00|188508|188358|188552.7|188402.7|188560.8|188410.8|188504|188354|149
1673566500000|2023-01-12 23:35:00|188552.6|188402.6|188562.5|188412.5|188566.8|188416.8|188539.5|188389.5|112
1673566800000|2023-01-12 23:40:00|188563|188413|188545.4|188395.4|188563.6|188413.6|188543.6|188393.6|118
1673567100000|2023-01-12 23:45:00|188547.4|188397.4|188559.9|188409.9|188559.9|188409.9|188543.6|188393.6|65
1673567400000|2023-01-12 23:50:00|188559.4|188409.4|188542.6|188392.6|188587.3|188437.3|188537.8|188387.8|162
1673567700000|2023-01-12 23:55:00|188543|188393|188550|188400|188559|188409|188534.5|188384.5|219
1673568000000|2023-01-13 00:00:00|188549|188399|188517|188367|188564|188414|188504.4|188354.4|280
1673568300000|2023-01-13 00:05:00|188516.9|188366.9|188547.6|188397.6|188569|188419|188514.3|188364.3|283
1673568600000|2023-01-13 00:10:00|188548.4|188398.4|188518.4|188368.4|188558.6|188408.6|188514.5|188364.5|208
1673568900000|2023-01-13 00:15:00|188517.9|188367.9|188508.2|188358.2|188540.8|188390.8|188507.8|188357.8|209
1673569200000|2023-01-13 00:20:00|188505.7|188355.7|188483.7|188333.7|188512.7|188362.7|188473.5|188323.5|253
1673569500000|2023-01-13 00:25:00|188481.3|188331.3|188511|188361|188513|188363|188445.2|188295.2|333
1673569800000|2023-01-13 00:30:00|188512.9|188362.9|188551|188401|188573|188423|188507.5|188357.5|312
1673570100000|2023-01-13 00:35:00|188552.5|188402.5|188551.3|188401.3|188560.1|188410.1|188548|188398|296
1673570400000|2023-01-13 00:40:00|188551|188401|188617.2|188467.2|188617.4|188467.4|188548.5|188398.5|230
1673570700000|2023-01-13 00:45:00|188617|188467|188616.5|188466.5|188638|188488|188609.7|188459.7|235
1673571000000|2023-01-13 00:50:00|188616.4|188466.4|188656.2|188506.2|188662.5|188512.5|188614.7|188464.7|316
1673571300000|2023-01-13 00:55:00|188655.1|188505.1|188605.8|188455.8|188655.1|188505.1|188603|188453|321
1673571600000|2023-01-13 01:00:00|188605.6|188455.6|188585.9|188435.9|188629.2|188479.2|188575.2|188425.2|366
1673571900000|2023-01-13 01:05:00|188586|188436|188586.1|188436.1|188597.5|188447.5|188576.2|188426.2|331
1673572200000|2023-01-13 01:10:00|188582.1|188432.1|188580.9|188430.9|188601.1|188451.1|188569.6|188419.6|367
1673572500000|2023-01-13 01:15:00|188570.9|188420.9|188615.4|188465.4|188615.4|188465.4|188570.9|188420.9|416
1673572800000|2023-01-13 01:20:00|188614.8|188464.8|188558.1|188408.1|188614.8|188464.8|188557.1|188407.1|353
1673573100000|2023-01-13 01:25:00|188557.2|188407.2|188578.4|188428.4|188599.1|188449.1|188540.9|188390.9|413
1673573400000|2023-01-13 01:30:00|188578.3|188428.3|188605.7|188455.7|188611.5|188461.5|188578.3|188428.3|377
1673573700000|2023-01-13 01:35:00|188605.5|188455.5|188607.5|188457.5|188608.7|188458.7|188581.6|188431.6|162
1673574000000|2023-01-13 01:40:00|188607.3|188457.3|188589|188439|188607.3|188457.3|188572.5|188422.5|319
1673574300000|2023-01-13 01:45:00|188586.8|188436.8|188579.7|188429.7|188598|188448|188576.7|188426.7|349
1673574600000|2023-01-13 01:50:00|188587.8|188437.8|188573.5|188423.5|188620.1|188470.1|188561.5|188411.5|366
1673574900000|2023-01-13 01:55:00|188574.4|188424.4|188584.8|188434.8|188606.2|188456.2|188563|188413|312
1673575200000|2023-01-13 02:00:00|188582|188432|188604.8|188454.8|188607.3|188457.3|188569.1|188419.1|440
1673575500000|2023-01-13 02:05:00|188605|188455|188684.2|188534.2|188686.9|188536.9|188594.5|188444.5|464
1673575800000|2023-01-13 02:10:00|188688.4|188538.4|188719.8|188569.8|188730.1|188580.1|188671.2|188521.2|390
1673576100000|2023-01-13 02:15:00|188721.6|188571.6|188746.3|188596.3|188763|188613|188702.9|188552.9|417
1673576400000|2023-01-13 02:20:00|188746.4|188596.4|188720.7|188570.7|188748.3|188598.3|188679.7|188529.7|337
1673576700000|2023-01-13 02:25:00|188720.8|188570.8|188716.3|188566.3|188737.6|188587.6|188667.1|188517.1|390
1673577000000|2023-01-13 02:30:00|188715.2|188565.2|188612.7|188462.7|188724.6|188574.6|188607.6|188457.6|358
1673577300000|2023-01-13 02:35:00|188612.8|188462.8|188617.9|188467.9|188652.1|188502.1|188609.8|188459.8|237
1673577600000|2023-01-13 02:40:00|188617.8|188467.8|188573.7|188423.7|188633.6|188483.6|188571.7|188421.7|247
1673577900000|2023-01-13 02:45:00|188573.5|188423.5|188568.5|188418.5|188583.2|188433.2|188561.5|188411.5|253
1673578200000|2023-01-13 02:50:00|188568.2|188418.2|188571.6|188421.6|188579.1|188429.1|188567.9|188417.9|168
1673578500000|2023-01-13 02:55:00|188573.1|188423.1|188574.8|188424.8|188581.3|188431.3|188567.8|188417.8|174
1673578800000|2023-01-13 03:00:00|188574.7|188424.7|188583.1|188433.1|188637.4|188487.4|188567.9|188417.9|224
1673579100000|2023-01-13 03:05:00|188582.9|188432.9|188617.8|188467.8|188630.8|188480.8|188575|188425|261
1673579400000|2023-01-13 03:10:00|188617.3|188467.3|188613|188463|188629.8|188479.8|188608.2|188458.2|280
1673579700000|2023-01-13 03:15:00|188612.4|188462.4|188638.1|188488.1|188641.7|188491.7|188603.2|188453.2|261
1673580000000|2023-01-13 03:20:00|188638.3|188488.3|188682.4|188532.4|188686.1|188536.1|188638.3|188488.3|198
1673580300000|2023-01-13 03:25:00|188682.8|188532.8|188646.8|188496.8|188684.8|188534.8|188641.5|188491.5|148
1673580600000|2023-01-13 03:30:00|188647|188497|188683.1|188533.1|188685|188535|188640.3|188490.3|209
1673580900000|2023-01-13 03:35:00|188683.3|188533.3|188648.7|188498.7|188684.8|188534.8|188643.2|188493.2|242
1673581200000|2023-01-13 03:40:00|188649|188499|188648|188498|188683|188533|188644.1|188494.1|216
1673581500000|2023-01-13 03:45:00|188643.4|188493.4|188651.5|188501.5|188659.5|188509.5|188641.5|188491.5|184
1673581800000|2023-01-13 03:50:00|188650.5|188500.5|188641|188491|188669.2|188519.2|188637.2|188487.2|239
1673582100000|2023-01-13 03:55:00|188643.5|188493.5|188615.4|188465.4|188649|188499|188613.6|188463.6|166
1673582400000|2023-01-13 04:00:00|188615.5|188465.5|188634.8|188484.8|188642.5|188492.5|188613.2|188463.2|220
1673582700000|2023-01-13 04:05:00|188637.9|188487.9|188639.7|188489.7|188647.5|188497.5|188619.7|188469.7|166
1673583000000|2023-01-13 04:10:00|188641.3|188491.3|188653.8|188503.8|188654.6|188504.6|188635.3|188485.3|159
1673583300000|2023-01-13 04:15:00|188655.1|188505.1|188619.1|188469.1|188657.2|188507.2|188616.5|188466.5|104
1673583600000|2023-01-13 04:20:00|188620.5|188470.5|188626.2|188476.2|188646.3|188496.3|188620.5|188470.5|182
1673583900000|2023-01-13 04:25:00|188625.7|188475.7|188620.9|188470.9|188647.5|188497.5|188613.1|188463.1|151
1673584200000|2023-01-13 04:30:00|188622|188472|188644|188494|188651.3|188501.3|188620.8|188470.8|194
1673584500000|2023-01-13 04:35:00|188644.6|188494.6|188655.2|188505.2|188669|188519|188636.1|188486.1|215
1673584800000|2023-01-13 04:40:00|188654.6|188504.6|188641.3|188491.3|188664.1|188514.1|188635.3|188485.3|224
1673585100000|2023-01-13 04:45:00|188641.2|188491.2|188664.8|188514.8|188667.6|188517.6|188636.1|188486.1|174
1673585400000|2023-01-13 04:50:00|188663.5|188513.5|188673.4|188523.4|188685.3|188535.3|188653.4|188503.4|220
1673585700000|2023-01-13 04:55:00|188673.6|188523.6|188670.2|188520.2|188686.6|188536.6|188665.9|188515.9|209
1673586000000|2023-01-13 05:00:00|188674.6|188524.6|188640.5|188490.5|188679.9|188529.9|188638.6|188488.6|200
1673586300000|2023-01-13 05:05:00|188639.9|188489.9|188679.8|188529.8|188686.7|188536.7|188627.7|188477.7|222
1673586600000|2023-01-13 05:10:00|188679.1|188529.1|188701.2|188551.2|188701.2|188551.2|188667.9|188517.9|258
1673586900000|2023-01-13 05:15:00|188699.1|188549.1|188668.8|188518.8|188699.1|188549.1|188643.8|188493.8|223
1673587200000|2023-01-13 05:20:00|188669.1|188519.1|188680.4|188530.4|188685.5|188535.5|188659.2|188509.2|208
1673587500000|2023-01-13 05:25:00|188680.3|188530.3|188721.7|188571.7|188726.1|188576.1|188677.4|188527.4|234
1673587800000|2023-01-13 05:30:00|188721.6|188571.6|188707.2|188557.2|188726.5|188576.5|188696|188546|246
1673588100000|2023-01-13 05:35:00|188707.4|188557.4|188722.2|188572.2|188724.5|188574.5|188702.3|188552.3|180
1673588400000|2023-01-13 05:40:00|188721.3|188571.3|188758.2|188608.2|188766.6|188616.6|188708|188558|244
1673588700000|2023-01-13 05:45:00|188758.6|188608.6|188759.6|188609.6|188787|188637|188723.5|188573.5|274
1673589000000|2023-01-13 05:50:00|188760.4|188610.4|188755.5|188605.5|188764|188614|188752.9|188602.9|200
1673589300000|2023-01-13 05:55:00|188759.4|188609.4|188722.3|188572.3|188763.5|188637.4|188687.4|188563.3|305
1673589600000|2023-01-13 06:00:00|188717.5|188567.5|188721.7|188571.7|188730.9|188580.9|188689.5|188539.5|427
1673589900000|2023-01-13 06:05:00|188721.6|188571.6|188723.5|188573.5|188757.3|188607.3|188717.5|188567.5|222
1673590200000|2023-01-13 06:10:00|188724.8|188574.8|188769.3|188619.3|188776.3|188626.3|188716.1|188566.1|284
1673590500000|2023-01-13 06:15:00|188768.4|188618.4|188782.7|188632.7|188790|188640|188761.1|188611.1|360
1673590800000|2023-01-13 06:20:00|188782.6|188632.6|188760.2|188610.2|188787|188637|188759.7|188609.7|337
1673591100000|2023-01-13 06:25:00|188760.7|188610.7|188798.8|188648.8|188806.3|188656.3|188754.8|188604.8|519
1673591400000|2023-01-13 06:30:00|188798.9|188648.9|188725.9|188575.9|188804.6|188654.6|188710.6|188560.6|561
1673591700000|2023-01-13 06:35:00|188725.5|188575.5|188731.5|188581.5|188744.2|188594.2|188721.7|188571.7|676
1673592000000|2023-01-13 06:40:00|188731.8|188581.8|188733.4|188583.4|188736.9|188586.9|188720.2|188570.2|613
1673592300000|2023-01-13 06:45:00|188733.6|188583.6|188738.5|188588.5|188740.5|188590.5|188721.5|188571.5|336
1673592600000|2023-01-13 06:50:00|188738.3|188588.3|188733.9|188583.9|188741.1|188591.1|188727.8|188577.8|754
1673592900000|2023-01-13 06:55:00|188733.7|188583.7|188737.7|188587.7|188742.6|188592.6|188686.8|188536.8|628
1673593200000|2023-01-13 07:00:00|188724|188574|188841.7|188691.7|188849.5|188699.5|188724|188574|589
1673593500000|2023-01-13 07:05:00|188841.6|188691.6|188803.8|188653.8|188845.6|188695.6|188769.1|188619.1|540
1673593800000|2023-01-13 07:10:00|188803.5|188653.5|188803.5|188653.5|188807|188657|188797.7|188647.7|746
1673594100000|2023-01-13 07:15:00|188803.9|188653.9|188804.6|188654.6|188808.1|188658.1|188798|188648|675
1673594400000|2023-01-13 07:20:00|188804.4|188654.4|188808.2|188658.2|188814.7|188664.7|188799.2|188649.2|613
1673594700000|2023-01-13 07:25:00|188807.9|188657.9|188837.6|188687.6|188842.3|188739.4|188789.4|188652.2|644
1673595000000|2023-01-13 07:30:00|188838|188688|188689.8|188539.8|188838|188688|188687.4|188537.4|785
1673595300000|2023-01-13 07:35:00|188690.3|188540.3|188799|188649|188799.6|188661.6|188689.7|188539.7|752
1673595600000|2023-01-13 07:40:00|188798.4|188648.4|188803.5|188653.5|188804.7|188654.7|188767.4|188617.4|544
1673595900000|2023-01-13 07:45:00|188801.1|188651.1|188763.2|188613.2|188803|188653|188738.2|188588.2|773
1673596200000|2023-01-13 07:50:00|188763.5|188613.5|188721.5|188571.5|188772.2|188648.4|188669.3|188565.2|692
1673596500000|2023-01-13 07:55:00|188721.2|188571.2|188659.2|188509.2|188762.4|188612.4|188650.6|188500.6|564
1673596800000|2023-01-13 08:00:00|188660.8|188510.8|188623.7|188473.7|188668.9|188518.9|188575|188425|756
1673597100000|2023-01-13 08:05:00|188622.7|188472.7|188595.5|188445.5|188629.8|188479.8|188588.7|188438.7|735
1673597400000|2023-01-13 08:10:00|188594.3|188444.3|188549.7|188399.7|188595.3|188445.3|188507.4|188357.4|774
1673597700000|2023-01-13 08:15:00|188549.6|188399.6|188558.6|188408.6|188565.4|188415.4|188516.6|188366.6|664
1673598000000|2023-01-13 08:20:00|188558.8|188408.8|188581.3|188431.3|188594.5|188471.6|188510.3|188394.3|529
1673598300000|2023-01-13 08:25:00|188581.9|188431.9|188573.5|188423.5|188618.9|188468.9|188569.2|188419.2|623
1673598600000|2023-01-13 08:30:00|188573.7|188423.7|188536.3|188386.3|188587.3|188437.3|188487.1|188367|723
1673598900000|2023-01-13 08:35:00|188535.9|188385.9|188509.5|188359.5|188576.6|188426.6|188500.7|188350.7|571
1673599200000|2023-01-13 08:40:00|188509.8|188359.8|188309.8|188159.8|188510.1|188360.1|188304.7|188154.7|561
1673599500000|2023-01-13 08:45:00|188309.6|188159.6|188294.1|188144.1|188309.6|188159.6|188271.1|188121.1|509
1673599800000|2023-01-13 08:50:00|188294.5|188144.5|188330.2|188180.2|188338.3|188188.3|188294.5|188144.5|586
1673600100000|2023-01-13 08:55:00|188330.3|188180.3|188536.7|188386.7|188549.7|188399.7|188324.9|188174.9|594
1673600400000|2023-01-13 09:00:00|188543.4|188393.4|188542.7|188392.7|188581.4|188431.4|188523.1|188373.1|557
1673600700000|2023-01-13 09:05:00|188542.6|188392.6|188453.7|188303.7|188546|188396|188406.1|188256.1|492
1673601000000|2023-01-13 09:10:00|188454.2|188304.2|188417|188267|188473|188323|188416.5|188266.5|464
1673601300000|2023-01-13 09:15:00|188417.1|188267.1|188469.9|188319.9|188482|188364.5|188403.2|188267.1|458
1673601600000|2023-01-13 09:20:00|188469.4|188319.4|188544.5|188394.5|188546.6|188411.6|188460.1|188318.2|563
1673601900000|2023-01-13 09:25:00|188544.1|188394.1|188484.8|188334.8|188586.5|188436.5|188436.5|188330.3|653
1673602200000|2023-01-13 09:30:00|188487.5|188337.5|188541.1|188391.1|188559.9|188451.2|188431.1|188325.5|567
1673602500000|2023-01-13 09:35:00|188540.5|188390.5|188568.7|188418.7|188579.9|188458.8|188428.6|188330.8|581
1673602800000|2023-01-13 09:40:00|188571.2|188421.2|188483.2|188333.2|188584.1|188434.1|188477.6|188327.6|524
1673603100000|2023-01-13 09:45:00|188483.1|188333.1|188480.4|188330.4|188498.7|188392|188425.4|188311.2|274
1673603400000|2023-01-13 09:50:00|188480.6|188330.6|188474.7|188324.7|188495.2|188345.2|188393.2|188286.9|392
1673603700000|2023-01-13 09:55:00|188474.2|188324.2|188521.8|188371.8|188522.9|188385|188405.2|188288.2|505
1673604000000|2023-01-13 10:00:00|188518.4|188368.4|188452|188302|188521.5|188425.8|188443.3|188293.3|438
1673604300000|2023-01-13 10:05:00|188451.8|188301.8|188509.6|188359.6|188510.2|188360.2|188429|188279|451
1673604600000|2023-01-13 10:10:00|188509.8|188359.8|188531.2|188381.2|188588.7|188438.7|188509.8|188359.8|522
1673604900000|2023-01-13 10:15:00|188531.3|188381.3|188449.6|188299.6|188538.2|188388.2|188437.1|188287.1|505
1673605200000|2023-01-13 10:20:00|188449.4|188299.4|188409.2|188259.2|188449.4|188299.4|188373.5|188223.5|448
1673605500000|2023-01-13 10:25:00|188412.1|188262.1|188420|188270|188449.1|188299.1|188401.2|188251.2|387
1673605800000|2023-01-13 10:30:00|188423.1|188273.1|188520.8|188370.8|188524.1|188391.3|188423.1|188273.1|374
1673606100000|2023-01-13 10:35:00|188521|188371|188535.5|188385.5|188547.2|188411.8|188455.7|188352.5|366
1673606400000|2023-01-13 10:40:00|188534.8|188384.8|188469|188319|188538.6|188388.6|188450.2|188300.2|456
1673606700000|2023-01-13 10:45:00|188470.5|188320.5|188488.5|188338.5|188517.9|188398.7|188417|188302.1|515
1673607000000|2023-01-13 10:50:00|188486.7|188336.7|188479.3|188329.3|188506.5|188370.9|188419.1|188290.8|507
1673607300000|2023-01-13 10:55:00|188479.8|188329.8|188415.2|188265.2|188479.8|188329.8|188366.3|188259.1|401
1673607600000|2023-01-13 11:00:00|188417.3|188267.3|188420.5|188270.5|188453.8|188303.8|188376.1|188226.1|423
1673607900000|2023-01-13 11:05:00|188420.7|188270.7|188375.4|188225.4|188424.1|188274.1|188336|188186|635
1673608200000|2023-01-13 11:10:00|188375.2|188225.2|188403.5|188253.5|188407.1|188304.8|188348|188223|703
1673608500000|2023-01-13 11:15:00|188403.6|188253.6|188407.8|188257.8|188440|188320.6|188333|188223.5|388
1673608800000|2023-01-13 11:20:00|188407.3|188257.3|188419.6|188269.6|188450.4|188300.4|188334.2|188222.7|411
1673609100000|2023-01-13 11:25:00|188420.6|188270.6|188504.9|188354.9|188519.5|188369.5|188366.4|188256.2|393
1673609400000|2023-01-13 11:30:00|188508.5|188358.5|188577.9|188427.9|188580.5|188430.5|188496.7|188346.7|453
1673609700000|2023-01-13 11:35:00|188577.5|188427.5|188616.5|188466.5|188655.3|188515|188551.4|188410.4|521
1673610000000|2023-01-13 11:40:00|188617.1|188467.1|188632.4|188482.4|188665.1|188515.1|188605.4|188455.4|522
1673610300000|2023-01-13 11:45:00|188631.3|188481.3|188702.7|188552.7|188717.6|188567.6|188631.3|188481.3|536
1673610600000|2023-01-13 11:50:00|188702.8|188552.8|188716.1|188566.1|188752.7|188602.7|188701.7|188551.7|568
1673610900000|2023-01-13 11:55:00|188711.6|188561.6|188734.3|188584.3|188764.5|188614.5|188696.8|188546.8|665
1673611200000|2023-01-13 12:00:00|188740.6|188590.6|188730.7|188580.7|188740.6|188637.8|188684.4|188559.3|565
1673611500000|2023-01-13 12:05:00|188731.3|188581.3|188777|188627|188786|188684.5|188699.3|188556.4|674
1673611800000|2023-01-13 12:10:00|188775.5|188625.5|188845.6|188695.6|188861|188764.3|188729.8|188622.4|548
1673612100000|2023-01-13 12:15:00|188846|188696|188733.7|188583.7|188853.2|188753.3|188733.3|188583.3|637
1673612400000|2023-01-13 12:20:00|188728.1|188578.1|188787|188637|188791.7|188689.2|188683.9|188533.9|600
1673612700000|2023-01-13 12:25:00|188788.7|188638.7|188809.2|188659.2|188840.5|188737.7|188706.8|188614.6|709
1673613000000|2023-01-13 12:30:00|188807.8|188657.8|188792.4|188642.4|188838.2|188741.3|188694.2|188592.7|666
1673613300000|2023-01-13 12:35:00|188792.5|188642.5|188849.2|188699.2|188858.7|188755.5|188761.1|188642|673
1673613600000|2023-01-13 12:40:00|188848.7|188698.7|188885.4|188735.4|188889.7|188786.6|188766|188662.4|592
1673613900000|2023-01-13 12:45:00|188883.7|188733.7|188913.5|188863.5|188983.5|188886.6|188833.5|188725.7|704
1673614200000|2023-01-13 12:50:00|188912.7|188862.7|188944.5|188894.5|188995.9|188899.3|188836.2|188735.6|532
1673614500000|2023-01-13 12:55:00|188944.6|188894.6|188985.7|188835.7|189067.5|188995.3|188944.6|188828|548
1673614800000|2023-01-13 13:00:00|188986.7|188836.7|189035.9|188885.9|189041.3|188940.6|188812.3|188714|735
1673615100000|2023-01-13 13:05:00|189041.3|188891.3|189181|189031|189191.3|189088.7|188972.1|188874.3|669
1673615400000|2023-01-13 13:10:00|189181.2|189031.2|189032|188982|189216.7|189119.3|188953|188875.8|751
1673615700000|2023-01-13 13:15:00|189032.5|188982.5|189026|188976|189079.1|189003.1|188982|188888.7|685
1673616000000|2023-01-13 13:20:00|189026.8|188976.8|189015.2|188965.2|189149|189051.6|188930.3|188830.3|837
1673616300000|2023-01-13 13:25:00|189014.6|188964.6|189061.7|188911.7|189091.1|188996.7|188965.3|188864.6|725
1673616600000|2023-01-13 13:30:00|189062.2|188912.2|189032.5|188982.5|189152.9|189057.4|188983.8|188887.5|778
1673616900000|2023-01-13 13:35:00|189032.6|188982.6|188924.9|188874.9|189106.7|189008.3|188911.4|188809.8|761
1673617200000|2023-01-13 13:40:00|188923.5|188873.5|188916.2|188766.2|189011.1|188921.9|188847.2|188761|715
1673617500000|2023-01-13 13:45:00|188919.3|188769.3|188957.6|188807.6|189002.4|188922|188803.7|188725.6|686
1673617800000|2023-01-13 13:50:00|188908.9|188858.9|188876.8|188826.8|189004.9|188906.7|188869.8|188772.5|687
1673618100000|2023-01-13 13:55:00|188877|188827|188933.8|188783.8|188964.6|188865.6|188835|188737|617
1673618400000|2023-01-13 14:00:00|188932.5|188782.5|188966.1|188916.1|189029|188930.8|188883.9|188767.9|657
1673618700000|2023-01-13 14:05:00|188967.9|188917.9|188916.9|188866.9|189027.6|188937.2|188819.4|188733.9|684
1673619000000|2023-01-13 14:10:00|188917.1|188867.1|188886.4|188836.4|188999.8|188901.6|188867.8|188769.4|641
1673619300000|2023-01-13 14:15:00|188885.7|188835.7|189100.3|188950.3|189103.5|188999.7|188878.6|188780.2|644
1673619600000|2023-01-13 14:20:00|189100.7|188950.7|188884.9|188834.9|189108.2|189008|188882.1|188801.1|726
1673619900000|2023-01-13 14:25:00|188884.8|188834.8|188896.3|188846.3|188963.9|188866.7|188871.5|188772.4|569
1673620200000|2023-01-13 14:30:00|188896.4|188846.4|188643.7|188493.7|188941.5|188846.7|188618.2|188491.6|771
1673620500000|2023-01-13 14:35:00|188644.1|188494.1|188541.9|188391.9|188690.8|188580.3|188493.7|188391.9|783
1673620800000|2023-01-13 14:40:00|188541.8|188391.8|188469.5|188419.5|188542.7|188437.5|188413.8|188304.3|782
1673621100000|2023-01-13 14:45:00|188469.3|188419.3|188337.9|188287.9|188514.7|188424.8|188334|188237.2|782
1673621400000|2023-01-13 14:50:00|188337.7|188287.7|188447.4|188297.4|188509.1|188408.1|188336.2|188252.9|832
1673621700000|2023-01-13 14:55:00|188448.7|188298.7|188569.5|188419.5|188681.2|188471|188351.9|188243.9|785
1673622000000|2023-01-13 15:00:00|188531|188381|188519.3|188469.3|188659.9|188539.6|188516|188366|893
1673622300000|2023-01-13 15:05:00|188517.1|188467.1|188640.1|188490.1|188661.5|188563.4|188476.8|188379.4|788
1673622600000|2023-01-13 15:10:00|188639.8|188489.8|188565.5|188415.5|188712.7|188614|188468.5|188364.3|802
1673622900000|2023-01-13 15:15:00|188565.3|188415.3|188385.7|188235.7|188565.3|188458.9|188304.8|188205.8|849
1673623200000|2023-01-13 15:20:00|188383|188233|188342.2|188192.2|188385.1|188265.6|188171.7|188072.9|882
1673623500000|2023-01-13 15:25:00|188340.2|188190.2|188123.5|188073.5|188355.2|188225.2|188102.6|188011.7|834
1673623800000|2023-01-13 15:30:00|188121.1|188071.1|188170|188120|188253.9|188152.8|188109.3|188017.5|846
1673624100000|2023-01-13 15:35:00|188170.5|188120.5|188179.2|188029.2|188243.6|188171.7|188124.4|188026.8|716
1673624400000|2023-01-13 15:40:00|188178.8|188028.8|188080.2|187930.2|188196.9|188104.3|187990.9|187898.1|705
1673624700000|2023-01-13 15:45:00|188079.8|187929.8|187955.5|187805.5|188082.8|187993.2|187867.3|187762.2|729
1673625000000|2023-01-13 15:50:00|187953.9|187803.9|187834|187784|188010.7|187907.1|187824.8|187733.6|609
1673625300000|2023-01-13 15:55:00|187834.1|187784.1|187933.2|187883.2|187985.5|187908.9|187728.8|187624|764
1673625600000|2023-01-13 16:00:00|187975.3|187825.3|188058.1|187908.1|188066|187940.9|187866.1|187769|731
1673625900000|2023-01-13 16:05:00|188058.5|187908.5|188027.8|187977.8|188140.1|188025.4|187982.9|187883.4|661
1673626200000|2023-01-13 16:10:00|188026.2|187976.2|188196.1|188146.1|188272.6|188176.6|188022|187972|764
1673626500000|2023-01-13 16:15:00|188245.6|188095.6|188211.6|188061.6|188289.8|188183.4|188159.6|188052|665
1673626800000|2023-01-13 16:20:00|188211.4|188061.4|188138.2|187988.2|188213.5|188107.9|188085.3|187984.6|670
1673627100000|2023-01-13 16:25:00|188138.4|187988.4|188037.5|187887.5|188147.3|188049.5|187965.8|187878.3|685
1673627400000|2023-01-13 16:30:00|188037.4|187887.4|188126.5|187976.5|188140.7|188040.6|187971|187872|659
1673627700000|2023-01-13 16:35:00|188078.5|188028.5|188092.3|188042.3|188139.7|188059.4|188040.8|187949.6|670
1673628000000|2023-01-13 16:40:00|188091.8|188041.8|188138.6|187988.6|188163.8|188062|188071.8|187972.9|721
1673628300000|2023-01-13 16:45:00|188137.7|187987.7|188072.8|187922.8|188194.8|188079.2|188016.1|187908.1|903
1673628600000|2023-01-13 16:50:00|188074|187924|187964.7|187814.7|188103.1|188004|187920.1|187805.9|668
1673628900000|2023-01-13 16:55:00|187966.2|187816.2|187962.3|187812.3|188021.1|187920.4|187897|187788.3|607
1673629200000|2023-01-13 17:00:00|187961.1|187811.1|187909.5|187859.5|188028.4|187926.9|187897.1|187799.9|598
1673629500000|2023-01-13 17:05:00|187911.1|187861.1|187857.1|187807.1|187970.8|187877.7|187842.5|187744.2|442
1673629800000|2023-01-13 17:10:00|187857.6|187807.6|187866.4|187816.4|187947.9|187846.1|187841.1|187734.5|444
1673630100000|2023-01-13 17:15:00|187866.2|187816.2|187841.9|187791.9|187955.2|187858.4|187786.8|187674.8|738
1673630400000|2023-01-13 17:20:00|187841.5|187791.5|187867.2|187717.2|187945.2|187845.4|187822.2|187711.2|753
1673630700000|2023-01-13 17:25:00|187867.4|187717.4|187864.4|187714.4|187962.1|187858.6|187814.3|187703.4|626
1673631000000|2023-01-13 17:30:00|187855.3|187705.3|187819.6|187669.6|187880.4|187770.2|187762.8|187668.4|638
1673631300000|2023-01-13 17:35:00|187819.3|187669.3|187746.3|187596.3|187819.3|187705.6|187652.9|187549.3|714
1673631600000|2023-01-13 17:40:00|187748.5|187598.5|187750.1|187600.1|187805.2|187706.1|187689.1|187595.4|509
1673631900000|2023-01-13 17:45:00|187750.3|187600.3|187736.6|187586.6|187785.2|187701.5|187685.4|187584.1|582
1673632200000|2023-01-13 17:50:00|187737.1|187587.1|187621.4|187471.4|187743.4|187643.4|187570.5|187469.3|587
1673632500000|2023-01-13 17:55:00|187621.3|187471.3|187687.4|187537.4|187695|187591.4|187541.7|187443.6|657
1673632800000|2023-01-13 18:00:00|187691.8|187541.8|187684.3|187534.3|187748.1|187645.9|187624.6|187506.5|594
1673633100000|2023-01-13 18:05:00|187633.3|187583.3|187667.9|187517.9|187699.8|187592|187604.5|187503.9|581
1673633400000|2023-01-13 18:10:00|187667.7|187517.7|187726.5|187576.5|187737.7|187638.1|187610.6|187513.5|593
1673633700000|2023-01-13 18:15:00|187725.2|187575.2|187653.9|187603.9|187768|187663.4|187618.2|187538.5|603
1673634000000|2023-01-13 18:20:00|187655.3|187605.3|187634.8|187484.8|187726.2|187630.5|187571.6|187473.1|597
1673634300000|2023-01-13 18:25:00|187634.4|187484.4|187577.7|187527.7|187656.5|187556.3|187565.3|187477.6|542
1673634600000|2023-01-13 18:30:00|187582.6|187532.6|187524.6|187474.6|187636.6|187533.1|187509.6|187418.4|653
1673634900000|2023-01-13 18:35:00|187526|187476|187452.2|187302.2|187578.5|187484.5|187382.1|187289.7|587
1673635200000|2023-01-13 18:40:00|187452.1|187302.1|187530.6|187380.6|187542.8|187446.3|187356.6|187256.2|765
1673635500000|2023-01-13 18:45:00|187531.1|187381.1|187606.2|187456.2|187608.8|187497.2|187474.6|187369.9|587
1673635800000|2023-01-13 18:50:00|187606|187456|187654.9|187604.9|187682.1|187605.5|187592.8|187452.6|716
1673636100000|2023-01-13 18:55:00|187654.8|187604.8|187550.8|187500.8|187709.5|187614.9|187498.2|187400.5|513
1673636400000|2023-01-13 19:00:00|187550.5|187500.5|187629.2|187579.2|187685|187601.4|187545.2|187452.6|585
1673636700000|2023-01-13 19:05:00|187629|187579|187660.9|187510.9|187679.9|187583.5|187580.2|187487.8|456
1673637000000|2023-01-13 19:10:00|187661|187511|187511.3|187461.3|187661|187561.4|187492.5|187401.2|450
1673637300000|2023-01-13 19:15:00|187511.6|187461.6|187543|187493|187584|187501.4|187491.2|187409.8|407
1673637600000|2023-01-13 19:20:00|187542.8|187492.8|187553.5|187503.5|187608.1|187512.2|187542.4|187446.4|353
1673637900000|2023-01-13 19:25:00|187553.2|187503.2|187645.4|187495.4|187649.1|187551.4|187552.3|187491.3|223
1673638200000|2023-01-13 19:30:00|187645.2|187495.2|187686.8|187536.8|187690|187609.8|187575.8|187468.7|564
1673638500000|2023-01-13 19:35:00|187685.8|187535.8|187791.8|187641.8|187800.2|187699.4|187637.1|187530.8|576
1673638800000|2023-01-13 19:40:00|187791.5|187641.5|187861.8|187711.8|187867.7|187768|187736.8|187629.9|561
1673639100000|2023-01-13 19:45:00|187859.1|187709.1|187812.7|187662.7|187860.4|187727.8|187705.1|187605.4|474
1673639400000|2023-01-13 19:50:00|187812|187662|187754|187604|187817.2|187714.6|187690|187589|584
1673639700000|2023-01-13 19:55:00|187754.3|187604.3|187765.4|187615.4|187794.8|187693.4|187699|187599.4|740
1673640000000|2023-01-13 20:00:00|187760.6|187610.6|187792.7|187642.7|187841.9|187710.1|187734.2|187609.6|700
1673640300000|2023-01-13 20:05:00|187791.6|187641.6|187696.8|187646.8|187791.7|187695.2|187684.3|187585.2|532
1673640600000|2023-01-13 20:10:00|187697.2|187647.2|187742.3|187592.3|187758.1|187658.8|187665.1|187554.6|511
1673640900000|2023-01-13 20:15:00|187741.9|187591.9|187738|187688|187791.9|187694.2|187721.7|187589.7|454
1673641200000|2023-01-13 20:20:00|187738.6|187688.6|187818.5|187668.5|187830.1|187725.3|187735.4|187638.3|423
1673641500000|2023-01-13 20:25:00|187818.4|187668.4|187766|187716|187839.3|187753.4|187760.9|187660.8|565
1673641800000|2023-01-13 20:30:00|187766.2|187716.2|187773.7|187723.7|187842.8|187751.1|187765.2|187662.7|486
1673642100000|2023-01-13 20:35:00|187773.2|187723.2|187778.8|187728.8|187852.4|187750.4|187758|187656.1|418
1673642400000|2023-01-13 20:40:00|187783.5|187733.5|187788.2|187738.2|187864.4|187763.6|187781.6|187677.8|438
1673642700000|2023-01-13 20:45:00|187788.6|187738.6|187801.3|187751.3|187867.2|187767.2|187787|187689|537
1673643000000|2023-01-13 20:50:00|187800.4|187750.4|187745.6|187595.6|187860|187758.1|187692.5|187589.4|597
1673643300000|2023-01-13 20:55:00|187741.1|187591.1|187762.7|187612.7|187802|187689.3|187670.5|187555.8|622
1673643600000|2023-01-13 21:00:00|187761.4|187611.4|187822.2|187672.2|187830.5|187680.5|187757|187607|759
1673643900000|2023-01-13 21:05:00|187822.4|187672.4|187812.2|187662.2|187836.8|187686.8|187794.1|187644.1|549
1673644200000|2023-01-13 21:10:00|187816.3|187666.3|187737.7|187587.7|187821.7|187671.7|187735.4|187585.4|644
1673644500000|2023-01-13 21:15:00|187738.4|187588.4|187693.6|187543.6|187755.1|187605.1|187686.7|187536.7|727
1673644800000|2023-01-13 21:20:00|187698.1|187548.1|187706.9|187556.9|187710|187560|187677.1|187527.1|583
1673645100000|2023-01-13 21:25:00|187705.6|187555.6|187711.3|187561.3|187725|187575|187696.6|187546.6|456
1673645400000|2023-01-13 21:30:00|187710.5|187560.5|187706.8|187556.8|187720.5|187570.5|187693.9|187543.9|243
1673645700000|2023-01-13 21:35:00|187711.3|187561.3|187687.5|187537.5|187715.2|187565.2|187666.5|187516.5|406
1673646000000|2023-01-13 21:40:00|187686|187536|187616.4|187466.4|187686|187536|187603.2|187453.2|428
1673646300000|2023-01-13 21:45:00|187616.3|187466.3|187648|187498|187670.5|187552.7|187577.8|187427.8|187
1673646600000|2023-01-13 21:50:00|187646.9|187496.9|187729.8|187579.8|187848.7|187633.3|187643|187493|315
1673646900000|2023-01-13 21:55:00|187728.8|187578.8|187679.6|187529.6|187912.9|187613.5|187670.6|187457.1|322
1673816400000|2023-01-15 21:00:00|187771|187581|188027.3|187677.3|188027.3|187677.3|187747.6|187397.6|3
1673817300000|2023-01-15 21:15:00|187978|187628|188027.3|187677.3|188027.3|187677.3|187978|187628|2
1673818200000|2023-01-15 21:30:00|187747.6|187397.6|188027.3|187677.3|188027.3|187677.3|187747.6|187397.6|2
1673818500000|2023-01-15 21:35:00|187747.6|187397.6|188027.3|187677.3|188027.3|187677.3|187747.6|187397.6|2
1673819100000|2023-01-15 21:45:00|187747.6|187397.6|188027.3|187677.3|188027.3|187677.3|187747.6|187397.6|2
1673819400000|2023-01-15 21:50:00|187800|187610|187803.1|187613.1|187803.1|187613.1|187800|187610|2
1673819700000|2023-01-15 21:55:00|188027.3|187677.3|188019.6|187669.6|188027.3|187677.3|187945|187595|3
1673820000000|2023-01-15 22:00:00|188027.3|187677.3|187857.1|187547.1|188027.3|187677.3|187857.1|187527.1|4
1673820600000|2023-01-15 22:10:00|187805.4|187495.4|187857.1|187547.1|187857.1|187547.1|187799.5|187489.5|5
1673820900000|2023-01-15 22:15:00|187893.7|187583.7|187998.7|187688.7|187998.7|187688.7|187799.5|187489.5|9
1673821200000|2023-01-15 22:20:00|187870.3|187560.3|188013.1|187703.1|188013.2|187703.2|187870.3|187560.3|9
1673821500000|2023-01-15 22:25:00|187938.7|187628.7|188013.1|187703.1|188013.1|187703.1|187938.7|187628.7|5
1673821800000|2023-01-15 22:30:00|187974.9|187664.9|188013.1|187703.1|188013.1|187703.1|187974.9|187664.9|4
1673822400000|2023-01-15 22:40:00|187935.7|187625.7|188013.1|187703.1|188013.1|187703.1|187935.7|187625.7|11
1673822700000|2023-01-15 22:45:00|187922|187612|188013.1|187703.1|188013.1|187703.1|187896|187586|7
1673823000000|2023-01-15 22:50:00|187897|187587|187934.1|187624.1|188013.1|187703.1|187897|187587|40
1673823300000|2023-01-15 22:55:00|187934.2|187624.2|187934.2|187624.2|187963.5|187653.5|187934.1|187624.1|70
1673823600000|2023-01-15 23:00:00|187964.2|187654.2|187790.4|187640.4|187999|187689|187776.9|187558.5|522
1673823900000|2023-01-15 23:05:00|187790|187640|187768.9|187618.9|187790|187640|187755.1|187605.1|240
1673824200000|2023-01-15 23:10:00|187765.4|187615.4|187752|187602|187785.1|187635.1|187735.3|187585.3|124
1673824500000|2023-01-15 23:15:00|187752.5|187602.5|187765|187615|187814|187664|187752.5|187602.5|188
1673824800000|2023-01-15 23:20:00|187765.7|187615.7|187847.1|187697.1|187847.1|187697.1|187765.7|187615.7|157
1673825100000|2023-01-15 23:25:00|187847.2|187697.2|187838.9|187688.9|187847.2|187697.2|187793.9|187643.9|159
1673825400000|2023-01-15 23:30:00|187838.4|187688.4|187794.4|187644.4|187839.4|187689.4|187786.3|187636.3|190
1673825700000|2023-01-15 23:35:00|187801.2|187651.2|187846.2|187696.2|187851.4|187701.4|187761.6|187611.6|141
1673826000000|2023-01-15 23:40:00|187836.1|187686.1|187868.4|187718.4|187869.8|187719.8|187827.4|187677.4|116
1673826300000|2023-01-15 23:45:00|187868.8|187718.8|187872.9|187722.9|187879.9|187729.9|187853.2|187703.2|142
1673826600000|2023-01-15 23:50:00|187867.6|187717.6|187858|187708|187878.2|187728.2|187820.4|187670.4|160
1673826900000|2023-01-15 23:55:00|187855.9|187705.9|187869.3|187719.3|187869.8|187719.8|187847.4|187697.4|139
1673827200000|2023-01-16 00:00:00|187868.7|187718.7|187862.9|187712.9|187894.5|187744.5|187830.9|187680.9|254
1673827500000|2023-01-16 00:05:00|187863.1|187713.1|187806.7|187656.7|187863.2|187713.2|187796.9|187646.9|241
1673827800000|2023-01-16 00:10:00|187806.8|187656.8|187780.5|187630.5|187826.8|187676.8|187763.8|187613.8|207
1673828100000|2023-01-16 00:15:00|187780.6|187630.6|187774.7|187624.7|187792.2|187642.2|187772.6|187622.6|121
1673828400000|2023-01-16 00:20:00|187774.8|187624.8|187775.8|187625.8|187808.5|187658.5|187751.3|187601.3|199
1673828700000|2023-01-16 00:25:00|187775.7|187625.7|187741.9|187591.9|187789.7|187639.7|187736.9|187586.9|168
1673829000000|2023-01-16 00:30:00|187741.2|187591.2|187668.1|187518.1|187762.5|187612.5|187666|187516|282
1673829300000|2023-01-16 00:35:00|187665.4|187515.4|187662.4|187512.4|187686.3|187536.3|187650.8|187500.8|118
1673829600000|2023-01-16 00:40:00|187677.3|187527.3|187699.1|187549.1|187716|187566|187658.8|187508.8|187
1673829900000|2023-01-16 00:45:00|187699.3|187549.3|187665|187515|187716.7|187566.7|187660.2|187510.2|211
1673830200000|2023-01-16 00:50:00|187665.1|187515.1|187677.6|187527.6|187689.9|187539.9|187640.3|187490.3|213
1673830500000|2023-01-16 00:55:00|187669|187519|187649|187499|187725|187575|187628.2|187478.2|290
1673830800000|2023-01-16 01:00:00|187648.8|187498.8|187677.6|187527.6|187695.9|187545.9|187648.8|187498.8|275
1673831100000|2023-01-16 01:05:00|187678|187528|187633.5|187483.5|187685.4|187535.4|187627.5|187477.5|264
1673831400000|2023-01-16 01:10:00|187633.2|187483.2|187647.4|187497.4|187652.9|187502.9|187613.9|187463.9|233
1673831700000|2023-01-16 01:15:00|187647.5|187497.5|187615|187465|187655.5|187505.5|187609|187459|241
1673832000000|2023-01-16 01:20:00|187615.1|187465.1|187611.1|187461.1|187649.3|187499.3|187606|187456|228
1673832300000|2023-01-16 01:25:00|187610.9|187460.9|187639.8|187489.8|187652|187502|187608.3|187458.3|260
1673832600000|2023-01-16 01:30:00|187639.4|187489.4|187603.7|187453.7|187639.6|187489.6|187586.9|187436.9|333
1673832900000|2023-01-16 01:35:00|187608|187458|187609.1|187459.1|187620|187470|187587.4|187437.4|320
1673833200000|2023-01-16 01:40:00|187609|187459|187608.3|187458.3|187619.1|187469.1|187582.6|187432.6|214
1673833500000|2023-01-16 01:45:00|187608.7|187458.7|187609.6|187459.6|187619.6|187469.6|187602.8|187452.8|229
1673833800000|2023-01-16 01:50:00|187609.5|187459.5|187597.1|187447.1|187614.8|187464.8|187581.8|187431.8|233
1673834100000|2023-01-16 01:55:00|187600.3|187450.3|187499.9|187349.9|187613.5|187463.5|187485.5|187335.5|433
1673834400000|2023-01-16 02:00:00|187504.2|187354.2|187459.1|187309.1|187510.8|187360.8|187370.8|187240.2|574
1673834700000|2023-01-16 02:05:00|187459.2|187309.2|187511.6|187361.6|187531.7|187381.7|187457.7|187307.7|300
1673835000000|2023-01-16 02:10:00|187512.1|187362.1|187474.3|187324.3|187536.8|187386.8|187469.9|187319.9|305
1673835300000|2023-01-16 02:15:00|187470.7|187320.7|187478.4|187328.4|187478.8|187328.8|187434.8|187284.8|234
1673835600000|2023-01-16 02:20:00|187472.9|187322.9|187431.1|187281.1|187479.9|187329.9|187415.9|187265.9|215
1673835900000|2023-01-16 02:25:00|187431.2|187281.2|187437.2|187287.2|187451|187301|187419.3|187269.3|275
1673836200000|2023-01-16 02:30:00|187436.9|187286.9|187396.5|187246.5|187459.5|187309.5|187393.2|187243.2|320
1673836500000|2023-01-16 02:35:00|187396.6|187246.6|187452.7|187302.7|187472|187322|187383|187233|223
1673836800000|2023-01-16 02:40:00|187452.1|187302.1|187473.6|187323.6|187476|187326|187450.9|187300.9|146
1673837100000|2023-01-16 02:45:00|187471|187321|187479.7|187329.7|187481.1|187331.1|187462.2|187312.2|158
1673837400000|2023-01-16 02:50:00|187479.6|187329.6|187481.2|187331.2|187500.9|187350.9|187468.7|187318.7|246
1673837700000|2023-01-16 02:55:00|187481.3|187331.3|187438.4|187288.4|187489.5|187339.5|187431.5|187281.5|314
1673838000000|2023-01-16 03:00:00|187440.1|187290.1|187455.3|187305.3|187468.6|187318.6|187433.6|187283.6|326
1673838300000|2023-01-16 03:05:00|187455.4|187305.4|187501.8|187351.8|187507.4|187357.4|187445.1|187295.1|288
1673838600000|2023-01-16 03:10:00|187503.1|187353.1|187535|187385|187541.8|187391.8|187495.9|187345.9|226
1673838900000|2023-01-16 03:15:00|187535.5|187385.5|187504.5|187354.5|187538.8|187388.8|187492.5|187342.5|278
1673839200000|2023-01-16 03:20:00|187505.1|187355.1|187507.8|187357.8|187512.3|187362.3|187497.8|187347.8|173
1673839500000|2023-01-16 03:25:00|187508.6|187358.6|187503.1|187353.1|187517.1|187367.1|187501|187351|162
1673839800000|2023-01-16 03:30:00|187501.8|187351.8|187513|187363|187517.1|187367.1|187494.6|187344.6|171
1673840100000|2023-01-16 03:35:00|187511.8|187361.8|187504.2|187354.2|187512|187362|187498.1|187348.1|205
1673840400000|2023-01-16 03:40:00|187504.3|187354.3|187498.1|187348.1|187512.5|187362.5|187491.6|187341.6|200
1673840700000|2023-01-16 03:45:00|187490.9|187340.9|187476.9|187326.9|187508|187358|187468|187318|196
1673841000000|2023-01-16 03:50:00|187477|187327|187497.2|187347.2|187506.7|187356.7|187462.1|187312.1|188
1673841300000|2023-01-16 03:55:00|187498.3|187348.3|187474.6|187324.6|187505.5|187355.5|187467.7|187317.7|202
1673841600000|2023-01-16 04:00:00|187474.9|187324.9|187467.6|187317.6|187478.8|187328.8|187464.7|187314.7|230
1673841900000|2023-01-16 04:05:00|187473.9|187323.9|187463.6|187313.6|187474.1|187324.1|187455.6|187305.6|137
1673842200000|2023-01-16 04:10:00|187465.4|187315.4|187496.7|187346.7|187504.7|187354.7|187462.9|187312.9|116
1673842500000|2023-01-16 04:15:00|187503.3|187353.3|187517.5|187367.5|187522.5|187372.5|187488.3|187338.3|135
1673842800000|2023-01-16 04:20:00|187517.8|187367.8|187517.5|187367.5|187541.4|187391.4|187507.4|187357.4|249
1673843100000|2023-01-16 04:25:00|187517.2|187367.2|187507.8|187357.8|187523.3|187373.3|187505.5|187355.5|259
1673843400000|2023-01-16 04:30:00|187507.7|187357.7|187533.4|187383.4|187550|187400|187507.7|187357.7|202
1673843700000|2023-01-16 04:35:00|187536.5|187386.5|187538.8|187388.8|187547|187397|187525.6|187375.6|128
1673844000000|2023-01-16 04:40:00|187543.9|187393.9|187537.1|187387.1|187544.9|187394.9|187519.1|187369.1|228
1673844300000|2023-01-16 04:45:00|187537.3|187387.3|187536.8|187386.8|187547.8|187397.8|187526.7|187376.7|175
1673844600000|2023-01-16 04:50:00|187540.6|187390.6|187539.1|187389.1|187543.1|187393.1|187526.9|187376.9|140
1673844900000|2023-01-16 04:55:00|187539.3|187389.3|187605.8|187455.8|187611|187461|187531.6|187381.6|231
1673845200000|2023-01-16 05:00:00|187603.2|187453.2|187589.4|187439.4|187615.5|187465.5|187582.8|187432.8|262
1673845500000|2023-01-16 05:05:00|187589|187439|187590.9|187440.9|187613.6|187463.6|187583.3|187433.3|225
1673845800000|2023-01-16 05:10:00|187589.9|187439.9|187551|187401|187592.5|187442.5|187548.6|187398.6|201
1673846100000|2023-01-16 05:15:00|187551.7|187401.7|187548.1|187398.1|187561|187411|187546.4|187396.4|210
1673846400000|2023-01-16 05:20:00|187547.8|187397.8|187560|187410|187563.1|187413.1|187517.6|187367.6|175
1673846700000|2023-01-16 05:25:00|187559.8|187409.8|187555.8|187405.8|187565.2|187415.2|187541|187391|217
1673847000000|2023-01-16 05:30:00|187555.4|187405.4|187579.3|187429.3|187586.8|187436.8|187548.5|187398.5|168
1673847300000|2023-01-16 05:35:00|187579|187429|187546.2|187396.2|187581.1|187431.1|187539.6|187389.6|157
1673847600000|2023-01-16 05:40:00|187545.4|187395.4|187550.5|187400.5|187555.8|187405.8|187544.1|187394.1|162
1673847900000|2023-01-16 05:45:00|187550.7|187400.7|187579.2|187429.2|187621.1|187471.1|187548|187398|181
1673848200000|2023-01-16 05:50:00|187578.7|187428.7|187599.5|187449.5|187613.1|187463.1|187576.6|187426.6|228
1673848500000|2023-01-16 05:55:00|187599.2|187449.2|187551.8|187401.8|187613.9|187463.9|187549.8|187399.8|315
1673848800000|2023-01-16 06:00:00|187553.7|187403.7|187606.4|187456.4|187617.4|187467.4|187553|187403|455
1673849100000|2023-01-16 06:05:00|187608.4|187458.4|187605.5|187455.5|187620.6|187470.6|187599.4|187449.4|394
1673849400000|2023-01-16 06:10:00|187609.6|187459.6|187603.6|187453.6|187610|187460|187596.3|187446.3|100
1673849700000|2023-01-16 06:15:00|187603.1|187453.1|187541.1|187391.1|187605.4|187455.4|187532.5|187382.5|358
1673850000000|2023-01-16 06:20:00|187538.2|187388.2|187568.9|187418.9|187583.3|187433.3|187526.4|187376.4|455
1673850300000|2023-01-16 06:25:00|187561|187411|187595.7|187445.7|187600.4|187450.4|187554.8|187404.8|327
1673850600000|2023-01-16 06:30:00|187608|187458|187642.3|187492.3|187658.9|187508.9|187602.8|187452.8|481
1673850900000|2023-01-16 06:35:00|187642.5|187492.5|187634.5|187484.5|187655.4|187505.4|187627.9|187477.9|233
1673851200000|2023-01-16 06:40:00|187634.4|187484.4|187664.8|187514.8|187674.9|187524.9|187598.7|187448.7|331
1673851500000|2023-01-16 06:45:00|187658.8|187508.8|187699.1|187549.1|187714.8|187564.8|187657.6|187507.6|259
1673851800000|2023-01-16 06:50:00|187698.8|187548.8|187660|187510|187698.8|187548.8|187655.1|187505.1|597
1673852100000|2023-01-16 06:55:00|187655|187505|187635.9|187485.9|187658.9|187508.9|187621.1|187471.1|336
1673852400000|2023-01-16 07:00:00|187637.3|187487.3|187682.9|187532.9|187688.6|187538.6|187634.4|187484.4|486
1673852700000|2023-01-16 07:05:00|187683.1|187533.1|187692.6|187542.6|187719.4|187569.4|187682.9|187532.9|421
1673853000000|2023-01-16 07:10:00|187692.5|187542.5|187690.9|187540.9|187716.4|187566.4|187678.3|187528.3|370
1673853300000|2023-01-16 07:15:00|187691|187541|187685.8|187535.8|187705.1|187578.3|187627.5|187529.5|293
1673853600000|2023-01-16 07:20:00|187690.6|187540.6|187758.1|187608.1|187766.9|187616.9|187671.9|187521.9|470
1673853900000|2023-01-16 07:25:00|187758.5|187608.5|187723.5|187573.5|187759.2|187609.2|187685.1|187535.1|408
1673854200000|2023-01-16 07:30:00|187723.3|187573.3|187695.4|187545.4|187744.7|187594.7|187689.6|187539.6|593
1673854500000|2023-01-16 07:35:00|187697.4|187547.4|187758.7|187608.7|187772.1|187622.1|187695.3|187545.3|564
1673854800000|2023-01-16 07:40:00|187757.3|187607.3|187730.2|187580.2|187778.8|187628.8|187722.9|187572.9|442
1673855100000|2023-01-16 07:45:00|187729.8|187579.8|187846.4|187696.4|187854.9|187704.9|187727|187577|441
1673855400000|2023-01-16 07:50:00|187846.6|187696.6|187916.9|187766.9|187925|187775|187843.7|187693.7|303
1673855700000|2023-01-16 07:55:00|187917.2|187767.2|187911.5|187761.5|187987.3|187837.3|187901|187751|498
1673856000000|2023-01-16 08:00:00|187911.2|187761.2|187917.5|187767.5|187935.8|187785.8|187908.3|187758.3|532
1673856300000|2023-01-16 08:05:00|187918.1|187768.1|187914.9|187764.9|187988|187838|187913.4|187763.4|632
1673856600000|2023-01-16 08:10:00|187914.6|187764.6|188098.8|187948.8|188108.3|187958.3|187861.9|187762|732
1673856900000|2023-01-16 08:15:00|188100.6|187950.6|187909.5|187759.5|188100.6|187950.6|187904.1|187754.1|529
1673857200000|2023-01-16 08:20:00|187910.1|187760.1|187988.4|187838.4|187999.9|187849.9|187902.3|187752.3|421
1673857500000|2023-01-16 08:25:00|187987.4|187837.4|188131.4|187981.4|188139.7|187989.7|187979.8|187829.8|738
1673857800000|2023-01-16 08:30:00|188135.5|187985.5|188043|187893|188137.9|187987.9|188003.4|187853.4|615
1673858100000|2023-01-16 08:35:00|188044.5|187894.5|188020.2|187870.2|188068.1|187918.1|188005.7|187855.7|540
1673858400000|2023-01-16 08:40:00|188020.3|187870.3|188049.7|187899.7|188058.9|187908.9|188008.1|187858.1|483
1673858700000|2023-01-16 08:45:00|188046.3|187896.3|188313.5|188163.5|188317.9|188206.7|188018.5|187868.5|588
1673859000000|2023-01-16 08:50:00|188314.2|188164.2|188382|188332|188410.4|188332.6|188272.9|188122.9|634
1673859300000|2023-01-16 08:55:00|188382.6|188332.6|188485.2|188335.2|188486.6|188360.5|188370.5|188232.2|485
1673859600000|2023-01-16 09:00:00|188485|188335|188519|188369|188532.8|188401.9|188419.3|188269.3|676
1673859900000|2023-01-16 09:05:00|188519.2|188369.2|188555.6|188405.6|188585|188435|188500.2|188350.2|787
1673860200000|2023-01-16 09:10:00|188556|188406|188596.9|188446.9|188602.1|188452.1|188492.4|188342.4|550
1673860500000|2023-01-16 09:15:00|188596.7|188446.7|188580|188430|188642.8|188492.8|188563.8|188413.8|845
1673860800000|2023-01-16 09:20:00|188579.9|188429.9|188508|188358|188590.2|188440.2|188500.7|188350.7|669
1673861100000|2023-01-16 09:25:00|188507.8|188357.8|188467.7|188317.7|188530.4|188380.4|188449.7|188299.7|684
1673861400000|2023-01-16 09:30:00|188473|188323|188463.9|188313.9|188481.6|188331.6|188455.4|188305.4|480
1673861700000|2023-01-16 09:35:00|188463.6|188313.6|188466|188316|188479.2|188329.2|188452.7|188302.7|568
1673862000000|2023-01-16 09:40:00|188464.3|188314.3|188558.1|188408.1|188558.1|188408.1|188462|188312|662
1673862300000|2023-01-16 09:45:00|188553.9|188403.9|188587.9|188437.9|188629.4|188479.4|188550.2|188400.2|663
1673862600000|2023-01-16 09:50:00|188588|188438|188573.4|188423.4|188599.7|188485.4|188519.9|188369.9|724
1673862900000|2023-01-16 09:55:00|188572.7|188422.7|188568.3|188418.3|188579.8|188429.8|188557.4|188407.4|769
1673863200000|2023-01-16 10:00:00|188569|188419|188544.8|188394.8|188575.1|188425.1|188526.8|188376.8|683
1673863500000|2023-01-16 10:05:00|188544.9|188394.9|188539.6|188389.6|188557.6|188407.6|188522|188372|696
1673863800000|2023-01-16 10:10:00|188539.2|188389.2|188591.1|188441.1|188622.9|188472.9|188515.3|188365.3|749
1673864100000|2023-01-16 10:15:00|188588.8|188438.8|188595.5|188445.5|188604.7|188454.7|188581.5|188431.5|561
1673864400000|2023-01-16 10:20:00|188598.7|188448.7|188579.3|188429.3|188603.7|188453.7|188552.5|188402.5|691
1673864700000|2023-01-16 10:25:00|188582.9|188432.9|188559.3|188409.3|188587.3|188437.3|188542.6|188392.6|656
1673865000000|2023-01-16 10:30:00|188557.7|188407.7|188571.3|188421.3|188585.1|188435.1|188549.3|188399.3|509
1673865300000|2023-01-16 10:35:00|188572.2|188422.2|188529.4|188379.4|188585.9|188435.9|188525.1|188375.1|480
1673865600000|2023-01-16 10:40:00|188529.5|188379.5|188485.3|188335.3|188532.3|188382.3|188479.5|188329.5|477
1673865900000|2023-01-16 10:45:00|188485.4|188335.4|188461.8|188311.8|188502.3|188352.3|188460|188310|709
1673866200000|2023-01-16 10:50:00|188461.2|188311.2|188450.8|188300.8|188464.9|188314.9|188441.7|188291.7|624
1673866500000|2023-01-16 10:55:00|188451.8|188301.8|188391.9|188241.9|188456.2|188306.2|188384.1|188234.1|782
1673866800000|2023-01-16 11:00:00|188389.7|188239.7|188363.5|188213.5|188389.9|188239.9|188356.7|188206.7|497
1673867100000|2023-01-16 11:05:00|188363.4|188213.4|188271.6|188121.6|188412.1|188262.1|188271.6|188121.6|527
1673867400000|2023-01-16 11:10:00|188269.7|188119.7|188165.9|188015.9|188274.3|188124.3|188162.5|188012.5|596
1673867700000|2023-01-16 11:15:00|188166|188016|188166.2|188016.2|188213.7|188063.7|188147.6|187997.6|460
1673868000000|2023-01-16 11:20:00|188166|188016|188183.4|188033.4|188225.4|188075.4|188140.3|187990.3|651
1673868300000|2023-01-16 11:25:00|188182.8|188032.8|188213|188063|188221.4|188071.4|188174.6|188024.6|417
1673868600000|2023-01-16 11:30:00|188209.3|188059.3|188143.7|187993.7|188209.3|188059.3|188137.6|187987.6|503
1673868900000|2023-01-16 11:35:00|188144.3|187994.3|188171.2|188021.2|188184.5|188034.5|188111.8|187961.8|337
1673869200000|2023-01-16 11:40:00|188172|188022|188141.5|187991.5|188188.3|188038.3|188140.2|187990.2|236
1673869500000|2023-01-16 11:45:00|188143|187993|188130.1|187980.1|188143|187993|188107.5|187957.5|400
1673869800000|2023-01-16 11:50:00|188131|187981|188153.7|188003.7|188156.7|188006.7|188111.1|187961.1|279
1673870100000|2023-01-16 11:55:00|188153.4|188003.4|188228.8|188078.8|188228.8|188078.8|188150.6|188000.6|379
1673870400000|2023-01-16 12:00:00|188231.1|188081.1|188168.4|188018.4|188243.7|188093.7|188168.4|188018.4|519
1673870700000|2023-01-16 12:05:00|188169.7|188019.7|188240.6|188090.6|188247|188097|188169.7|188019.7|594
1673871000000|2023-01-16 12:10:00|188241.4|188091.4|188171.8|188021.8|188244.6|188094.6|188169.9|188019.9|595
1673871300000|2023-01-16 12:15:00|188171.9|188021.9|188134.3|187984.3|188172.3|188022.3|188125.4|187975.4|528
1673871600000|2023-01-16 12:20:00|188134|187984|188170.3|188020.3|188232.7|188082.7|188132.5|187982.5|549
1673871900000|2023-01-16 12:25:00|188171.2|188021.2|188247.6|188097.6|188256|188106|188171.2|188021.2|512
1673872200000|2023-01-16 12:30:00|188246.3|188096.3|188282.6|188132.6|188287.3|188137.3|188208.2|188058.2|546
1673872500000|2023-01-16 12:35:00|188282.7|188132.7|188279.2|188129.2|188322|188203.1|188253|188122.3|464
1673872800000|2023-01-16 12:40:00|188280.1|188130.1|188274.6|188124.6|188298.7|188148.7|188248.9|188098.9|393
1673873100000|2023-01-16 12:45:00|188273.5|188123.5|188241.4|188091.4|188274|188169|188192.7|188084.4|398
1673873400000|2023-01-16 12:50:00|188241.2|188091.2|188201|188051|188244.9|188094.9|188197.6|188047.6|474
1673873700000|2023-01-16 12:55:00|188200.6|188050.6|188296.1|188146.1|188300.8|188167.6|188171.3|188050.1|517
1673874000000|2023-01-16 13:00:00|188297.8|188147.8|188292.5|188142.5|188315.2|188207.2|188241.8|188097.3|567
1673874300000|2023-01-16 13:05:00|188292.4|188142.4|188375.8|188225.8|188377.1|188227.2|188251.2|188139|586
1673874600000|2023-01-16 13:10:00|188375.9|188225.9|188364.5|188214.5|188451.2|188353.9|188339|188189|683
1673874900000|2023-01-16 13:15:00|188364.3|188214.3|188394.8|188244.8|188400.7|188250.7|188290.3|188182.7|542
1673875200000|2023-01-16 13:20:00|188394.7|188244.7|188399.8|188249.8|188401.3|188251.3|188337.9|188187.9|557
1673875500000|2023-01-16 13:25:00|188399.9|188249.9|188461.2|188311.2|188514.3|188364.3|188350.1|188237.4|624
1673875800000|2023-01-16 13:30:00|188462.5|188312.5|188404.4|188254.4|188545.6|188395.6|188404.4|188254.4|735
1673876100000|2023-01-16 13:35:00|188402.6|188252.6|188400.5|188250.5|188417.3|188267.3|188381.3|188231.3|673
1673876400000|2023-01-16 13:40:00|188401.1|188251.1|188390.3|188240.3|188411.3|188293.8|188343.8|188225.8|496
1673876700000|2023-01-16 13:45:00|188390.7|188240.7|188246.4|188096.4|188392.9|188286.4|188236.6|188094.1|671
1673877000000|2023-01-16 13:50:00|188246.1|188096.1|188198.8|188048.8|188271.4|188121.4|188194.7|188044.7|601
1673877300000|2023-01-16 13:55:00|188193.6|188043.6|188244.4|188094.4|188253.6|188103.6|188190.5|188040.5|639
1673877600000|2023-01-16 14:00:00|188245.1|188095.1|188264|188114|188295.6|188145.6|188149.3|188048.7|632
1673877900000|2023-01-16 14:05:00|188263.6|188113.6|188254.9|188104.9|188281.2|188166.9|188203.9|188099.7|590
1673878200000|2023-01-16 14:10:00|188254.1|188104.1|188247.2|188097.2|188259.6|188109.6|188243.3|188093.3|431
1673878500000|2023-01-16 14:15:00|188247.4|188097.4|188466|188316|188476.6|188326.6|188247.3|188097.3|682
1673878800000|2023-01-16 14:20:00|188466.1|188316.1|188325.1|188175.1|188471.6|188321.6|188315.6|188165.6|610
1673879100000|2023-01-16 14:25:00|188325.2|188175.2|188355.5|188205.5|188387.3|188237.3|188319.1|188169.1|663
1673879400000|2023-01-16 14:30:00|188355.7|188205.7|188237.1|188087.1|188359.5|188209.5|188237.1|188087.1|627
1673879700000|2023-01-16 14:35:00|188240.4|188090.4|188251.4|188101.4|188262.8|188134.3|188177.2|188069.8|521
1673880000000|2023-01-16 14:40:00|188250.9|188100.9|188267.6|188117.6|188271.9|188147.8|188196.3|188080.7|480
1673880300000|2023-01-16 14:45:00|188267.4|188117.4|188198.2|188048.2|188271.3|188121.3|188195.2|188045.2|628
1673880600000|2023-01-16 14:50:00|188200|188050|188255.1|188105.1|188409.4|188259.4|188191.1|188041.1|757
1673880900000|2023-01-16 14:55:00|188255.2|188105.2|188230.9|188080.9|188399|188278.8|188164.6|188060.9|789
1673881200000|2023-01-16 15:00:00|188230.1|188080.1|188321.6|188171.6|188349.4|188199.4|188228.9|188078.9|770
1673881500000|2023-01-16 15:05:00|188320.1|188170.1|188154.1|188004.1|188333.5|188183.5|188147.4|187997.4|658
1673881800000|2023-01-16 15:10:00|188154.9|188004.9|188052.6|188002.6|188167.7|188040.6|188049.5|187950|488
1673882100000|2023-01-16 15:15:00|188052.5|188002.5|188142.1|187992.1|188157.3|188072.2|188011.4|187916.8|512
1673882400000|2023-01-16 15:20:00|188142.2|187992.2|188107.2|187957.2|188204.6|188076.8|188086.2|187946.1|493
1673882700000|2023-01-16 15:25:00|188107.1|187957.1|188166.6|188016.6|188191.4|188077.7|188075.1|187951.5|566
1673883000000|2023-01-16 15:30:00|188165.9|188015.9|188166.6|188016.6|188179.8|188072.8|188065.2|187950.7|624
1673883300000|2023-01-16 15:35:00|188168.4|188018.4|188112.2|188062.2|188201.7|188084.9|188073.8|188003.6|423
1673883600000|2023-01-16 15:40:00|188112.4|188062.4|188031.4|187881.4|188146.9|188065.7|188027|187877|594
1673883900000|2023-01-16 15:45:00|188031.7|187881.7|188027.4|187877.4|188034.5|187894.1|187936.6|187833|718
1673884200000|2023-01-16 15:50:00|188026.2|187876.2|187987.8|187937.8|188066.3|187970.6|187961.4|187865.3|419
1673884500000|2023-01-16 15:55:00|187987.7|187937.7|188044.6|187894.6|188051.5|187945.7|187919.9|187826.5|507
1673884800000|2023-01-16 16:00:00|188044|187894|187961.8|187911.8|188045.9|187940.7|187942.1|187860.8|488
1673885100000|2023-01-16 16:05:00|187963.2|187913.2|187975|187825|188022.7|187915.7|187922.6|187788.4|558
1673885400000|2023-01-16 16:10:00|187974.9|187824.9|187843.4|187793.4|187982.1|187838.8|187823.7|187739.5|451
1673885700000|2023-01-16 16:15:00|187841.9|187791.9|187953.4|187803.4|187961.3|187851.9|187837.2|187754.6|774
1673886000000|2023-01-16 16:20:00|187953.3|187803.3|187898.8|187748.8|188000.1|187862.3|187854.5|187748.8|523
1673886300000|2023-01-16 16:25:00|187900.1|187750.1|187861|187711|187905.4|187755.4|187846.9|187696.9|576
1673886600000|2023-01-16 16:30:00|187861.1|187711.1|187931.9|187881.9|187985.7|187885.1|187807.9|187708.2|490
1673886900000|2023-01-16 16:35:00|187934.7|187884.7|187899.2|187849.2|187953.7|187886.9|187888.1|187788.6|587
1673887200000|2023-01-16 16:40:00|187899.3|187849.3|187966.3|187816.3|187970|187864.2|187891.5|187794.1|589
1673887500000|2023-01-16 16:45:00|187966.4|187816.4|187983.7|187833.7|187985.9|187905.8|187917.7|187816|534
1673887800000|2023-01-16 16:50:00|187983.6|187833.6|188018.3|187868.3|188021.9|187897.7|187909.3|187807.6|436
1673888100000|2023-01-16 16:55:00|188017.7|187867.7|187888.6|187738.6|188021.4|187924.1|187837.3|187708.4|456
1673888400000|2023-01-16 17:00:00|187886.5|187736.5|187894.9|187744.9|187903.2|187799.9|187836.4|187736.4|313
1673888700000|2023-01-16 17:05:00|187894.7|187744.7|187896.4|187746.4|187945.2|187795.2|187888.6|187738.6|399
1673889000000|2023-01-16 17:10:00|187896.1|187746.1|187901.7|187751.7|187992.6|187843.5|187839.5|187739.2|525
1673889300000|2023-01-16 17:15:00|187901.8|187751.8|187914|187764|187952.7|187807.8|187810.5|187711.9|488
1673889600000|2023-01-16 17:20:00|187913.8|187763.8|187878.9|187728.9|187962.7|187827|187842.3|187725.9|436
1673889900000|2023-01-16 17:25:00|187878.6|187728.6|187896.9|187746.9|187946.5|187796.7|187812.5|187708.9|423
1673890200000|2023-01-16 17:30:00|187897|187747|187847.4|187697.4|187916.2|187790.9|187816.6|187697.4|378
1673890500000|2023-01-16 17:35:00|187847.5|187697.5|187856.8|187706.8|187871.7|187764.4|187769|187662.4|402
1673890800000|2023-01-16 17:40:00|187856.9|187706.9|187841.2|187691.2|187897.1|187769.8|187791.6|187688.1|443
1673891100000|2023-01-16 17:45:00|187841.7|187691.7|187863.2|187713.2|187872.3|187759.8|187784.9|187669.7|447
1673891400000|2023-01-16 17:50:00|187866|187716|187816.9|187666.9|187869|187734.4|187783.6|187665.6|399
1673891700000|2023-01-16 17:55:00|187814.6|187664.6|187879.4|187729.4|187893.9|187787.4|187773.7|187664|326
1673892000000|2023-01-16 18:00:00|187881.5|187731.5|187898.2|187748.2|187902.7|187800.3|187832.5|187731.5|179
1673892300000|2023-01-16 18:05:00|187896.3|187746.3|187842.9|187792.9|187900.5|187793.7|187842.1|187742.3|100
1673892600000|2023-01-16 18:10:00|187843.1|187793.1|187938.1|187788.1|187943|187806.9|187842.7|187733.5|286
1673892900000|2023-01-16 18:15:00|187937.3|187787.3|187945.6|187795.6|187951.6|187841.6|187885.2|187783.7|601
1673893200000|2023-01-16 18:20:00|187945.2|187795.2|187889.8|187839.8|187957.8|187855.6|187887.8|187785.6|784
1673893500000|2023-01-16 18:25:00|187888.6|187838.6|187902.1|187752.1|187937.1|187839.6|187844.4|187739.7|290
1673893800000|2023-01-16 18:30:00|187901.6|187751.6|187899.5|187749.5|187906.8|187802.8|187848.3|187746|108
1673894100000|2023-01-16 18:35:00|187903.8|187753.8|187853.5|187803.5|187934.3|187809.2|187850|187740.4|170
1673894400000|2023-01-16 18:40:00|187853.3|187803.3|187912.9|187762.9|187916|187810.5|187849.5|187745.7|140
1673894700000|2023-01-16 18:45:00|187913|187763|187946|187796|187947.1|187811.9|187859.3|187760.3|617
1673895000000|2023-01-16 18:50:00|187944.4|187794.4|187994|187844|187994.8|187844.8|187931.3|187781.3|340
1673895300000|2023-01-16 18:55:00|187994.6|187844.6|187984.7|187834.7|188002.2|187852.2|187982.3|187832.3|264
1673895600000|2023-01-16 19:00:00|187986.8|187836.8|187875|187825|187992.6|187893.7|187866.7|187769.7|307
1673895900000|2023-01-16 19:05:00|187875.4|187825.4|187954.7|187804.7|187961.1|187849.5|187872|187794.5|452
1673896200000|2023-01-16 19:10:00|187954.6|187804.6|187971|187821|187974.8|187850.8|187891|187795.3|332
1673896500000|2023-01-16 19:15:00|187970.9|187820.9|187994.2|187844.2|187998.8|187897.5|187931|187818.8|333
1673896800000|2023-01-16 19:20:00|187993.5|187843.5|187987.3|187837.3|188008.3|187907.2|187951.2|187837.3|213
1673897100000|2023-01-16 19:25:00|187986.7|187836.7|187950.9|187900.9|188006.6|187903.8|187928|187831.8|403
1673897400000|2023-01-16 19:30:00|187950.5|187900.5|187998.8|187848.8|188009.4|187902.1|187947.5|187845.7|287
1673897700000|2023-01-16 19:35:00|187998.5|187848.5|187941.9|187891.9|188007.9|187892.8|187939.3|187837.9|393
1673898000000|2023-01-16 19:40:00|187942.4|187892.4|188011.6|187861.6|188019.2|187903.2|187853.3|187751.9|384
1673898300000|2023-01-16 19:45:00|188010.8|187860.8|187955.1|187905.1|188017|187914.5|187955.1|187851.2|166
1673898600000|2023-01-16 19:50:00|187955.7|187905.7|187978.6|187828.6|188014|187908|187919.4|187815.6|259
1673898900000|2023-01-16 19:55:00|187978.8|187828.8|187969.3|187819.3|187987|187882.1|187923|187819.3|173
1673899200000|2023-01-16 20:00:00|187969.2|187819.2|187968.2|187818.2|187975.1|187825.1|187958|187808|157
1673899500000|2023-01-16 20:05:00|187968.1|187818.1|187967.8|187817.8|187970.9|187820.9|187959.5|187809.5|148
1673899800000|2023-01-16 20:10:00|187967.7|187817.7|187977.3|187827.3|187990.8|187840.8|187955.2|187805.2|199
1673900100000|2023-01-16 20:15:00|187974|187824|187977.6|187827.6|187981.5|187877.4|187923.5|187814.1|114
1673900400000|2023-01-16 20:20:00|187977.7|187827.7|187978.8|187828.8|188002.5|187852.5|187973.8|187823.8|390
1673900700000|2023-01-16 20:25:00|187978.9|187828.9|187898|187748|187978.9|187828.9|187894.5|187744.5|321
1673901000000|2023-01-16 20:30:00|187896.4|187746.4|187941.2|187791.2|187978.3|187828.3|187895.5|187745.5|328
1673901300000|2023-01-16 20:35:00|187942.3|187792.3|187924.1|187774.1|187942.4|187792.4|187919.7|187769.7|254
1673901600000|2023-01-16 20:40:00|187924.4|187774.4|187933.4|187783.4|187940.6|187790.6|187923.3|187773.3|384
1673901900000|2023-01-16 20:45:00|187933.1|187783.1|187894.4|187744.4|187943.9|187793.9|187881.6|187731.6|321
1673902200000|2023-01-16 20:50:00|187896|187746|187948.5|187798.5|187957.6|187807.6|187883.5|187733.5|352
1673902500000|2023-01-16 20:55:00|187948.2|187798.2|187942.5|187792.5|187953.9|187803.9|187936.5|187786.5|199
1673902800000|2023-01-16 21:00:00|187942.1|187792.1|187905.1|187755.1|187968.6|187818.6|187889.1|187739.1|276
1673903100000|2023-01-16 21:05:00|187905.9|187755.9|187925.8|187775.8|187931.4|187781.4|187886.4|187736.4|249
1673903400000|2023-01-16 21:10:00|187917.9|187767.9|187983.5|187833.5|187983.5|187833.5|187917.9|187767.9|219
1673903700000|2023-01-16 21:15:00|187971.4|187821.4|187981.3|187831.3|187994.9|187844.9|187949|187799|118
1673904000000|2023-01-16 21:20:00|187982.4|187832.4|187940.7|187790.7|187993.3|187843.3|187927.5|187777.5|104
1673904300000|2023-01-16 21:25:00|187940.6|187790.6|187921.2|187771.2|187951.2|187801.2|187903.8|187753.8|190
1673904600000|2023-01-16 21:30:00|187919.6|187769.6|187910.6|187760.6|187924.6|187774.6|187892|187742|125
1673904900000|2023-01-16 21:35:00|187909.7|187759.7|187911|187761|187923.6|187773.6|187897.9|187747.9|148
1673905200000|2023-01-16 21:40:00|187908.7|187758.7|187922.6|187772.6|187929.8|187779.8|187898.4|187748.4|73
1673905500000|2023-01-16 21:45:00|187908.8|187758.8|187905.6|187755.6|187921.6|187771.6|187894.8|187744.8|153
1673905800000|2023-01-16 21:50:00|187904.3|187754.3|187916.1|187766.1|187997|187786.8|187899.1|187687|180
1673906100000|2023-01-16 21:55:00|187916.9|187766.9|187851|187701|188021.1|187770.4|187849.9|187595.8|252
1673906400000|2023-01-16 22:00:00|187854.1|187704.1|188078.8|187768.8|188078.8|187768.8|187836.9|187591.3|55
1673906700000|2023-01-16 22:05:00|188077.1|187767.1|188061.9|187751.9|188077.1|187767.1|188047|187737|29
1673907000000|2023-01-16 22:10:00|188059.5|187749.5|187987.9|187677.9|188059.5|187749.5|187974.3|187664.3|206
1673907300000|2023-01-16 22:15:00|187992.7|187682.7|187995.5|187685.5|188001|187691|187987.8|187677.8|103
1673907600000|2023-01-16 22:20:00|187998.4|187688.4|187995.7|187685.7|188003.1|187693.1|187975.8|187665.8|74
1673907900000|2023-01-16 22:25:00|187990.9|187680.9|187994.9|187684.9|188003.1|187693.1|187976.1|187666.1|57
1673908200000|2023-01-16 22:30:00|187986.4|187676.4|187859.8|187556.2|187993.4|187683.4|187837.4|187527.4|241
1673908500000|2023-01-16 22:35:00|187858.4|187555.4|187979.6|187669.6|188003.2|187693.2|187844.3|187555.4|276
1673908800000|2023-01-16 22:40:00|187979.7|187669.7|187977.2|187667.2|187986.8|187676.8|187963.9|187657.1|56
1673909100000|2023-01-16 22:45:00|187982.2|187672.2|187981.6|187671.6|187989.3|187679.3|187969.8|187659.8|51
1673909400000|2023-01-16 22:50:00|187981.4|187671.4|188030|187720|188035.1|187725.1|187971.2|187661.2|140
1673909700000|2023-01-16 22:55:00|188030.1|187720.1|188033.9|187723.9|188060.7|187750.7|187998.4|187688.4|356
1673910000000|2023-01-16 23:00:00|188034.3|187724.3|187928.3|187778.3|188062.5|187786.3|187909.9|187629.2|228
1673910300000|2023-01-16 23:05:00|187928.5|187778.5|187903.2|187753.2|187935.7|187785.7|187886.5|187736.5|199
1673910600000|2023-01-16 23:10:00|187901.5|187751.5|187964.3|187814.3|188022.5|187825.6|187901.5|187712.5|213
1673910900000|2023-01-16 23:15:00|187962.7|187812.7|187923.1|187773.1|187964.8|187814.8|187914.5|187764.5|144
1673911200000|2023-01-16 23:20:00|187923.2|187773.2|187927.6|187777.6|187932.8|187782.8|187916.9|187766.9|151
1673911500000|2023-01-16 23:25:00|187927.3|187777.3|187931.8|187781.8|187931.9|187781.9|187920.7|187770.7|77
1673911800000|2023-01-16 23:30:00|187931.9|187781.9|187894.5|187744.5|187931.9|187781.9|187891.1|187741.1|118
1673912100000|2023-01-16 23:35:00|187894.7|187744.7|187926|187776|187926.2|187776.2|187893.7|187743.7|146
1673912400000|2023-01-16 23:40:00|187926.1|187776.1|187895.8|187745.8|187931|187781|187893.6|187743.6|155
1673912700000|2023-01-16 23:45:00|187895.7|187745.7|187899.7|187749.7|187906.1|187756.1|187889.7|187739.7|118
1673913000000|2023-01-16 23:50:00|187899.8|187749.8|187898.7|187748.7|187911|187761|187889.6|187739.6|130
1673913300000|2023-01-16 23:55:00|187899.8|187749.8|187892.4|187742.4|187904.8|187754.8|187886.4|187736.4|134
1673913600000|2023-01-17 00:00:00|187892.3|187742.3|187907.2|187757.2|187926.3|187776.3|187892.1|187742.1|277
1673913900000|2023-01-17 00:05:00|187907.5|187757.5|187863.6|187713.6|187943.4|187793.4|187849.7|187699.7|238
1673914200000|2023-01-17 00:10:00|187864.7|187714.7|187831.5|187681.5|187870.1|187720.1|187807.1|187657.1|253
1673914500000|2023-01-17 00:15:00|187830.6|187680.6|187814.7|187664.7|187846.8|187696.8|187800.8|187650.8|163
1673914800000|2023-01-17 00:20:00|187814.8|187664.8|187819.9|187669.9|187858.3|187708.3|187797|187647|166
1673915100000|2023-01-17 00:25:00|187815.6|187665.6|187828.5|187678.5|187834.3|187684.3|187788.5|187638.5|184
1673915400000|2023-01-17 00:30:00|187823.3|187673.3|187813.4|187663.4|187836.8|187728.6|187778.6|187631|215
1673915700000|2023-01-17 00:35:00|187813.5|187663.5|187791.6|187641.6|187818.8|187668.8|187770.5|187620.5|232
1673916000000|2023-01-17 00:40:00|187791.7|187641.7|187785.6|187635.6|187806.9|187656.9|187783.2|187633.2|264
1673916300000|2023-01-17 00:45:00|187785.4|187635.4|187784.6|187634.6|187794.8|187674|187724|187604.6|277
1673916600000|2023-01-17 00:50:00|187784|187634|187741.8|187591.8|187784|187685.7|187732.6|187588.3|327
1673916900000|2023-01-17 00:55:00|187742.4|187592.4|187758.4|187608.4|187775.3|187625.3|187712.2|187562.2|289
1673917200000|2023-01-17 01:00:00|187758.8|187608.8|187746.6|187596.6|187765.7|187615.7|187715.2|187565.2|237
1673917500000|2023-01-17 01:05:00|187750.5|187600.5|187736|187586|187756.2|187606.2|187733.4|187583.4|297
1673917800000|2023-01-17 01:10:00|187734.2|187584.2|187798.1|187648.1|187799.8|187649.8|187733.6|187583.6|264
1673918100000|2023-01-17 01:15:00|187798.5|187648.5|187797.3|187647.3|187799.9|187649.9|187768.3|187618.3|163
1673918400000|2023-01-17 01:20:00|187802.4|187652.4|187772.5|187622.5|187803.9|187653.9|187769.9|187619.9|208
1673918700000|2023-01-17 01:25:00|187773|187623|187789.8|187639.8|187791.5|187641.5|187737|187587|270
1673919000000|2023-01-17 01:30:00|187787.8|187637.8|187818.6|187668.6|187833.6|187683.6|187785.9|187635.9|276
1673919300000|2023-01-17 01:35:00|187818.8|187668.8|187811.2|187661.2|187836.5|187686.5|187775.2|187625.2|357
1673919600000|2023-01-17 01:40:00|187817|187667|187754.6|187604.6|187820|187670|187714.9|187564.9|310
1673919900000|2023-01-17 01:45:00|187754.9|187604.9|187791.7|187641.7|187792.9|187642.9|187737.6|187587.6|215
1673920200000|2023-01-17 01:50:00|187792|187642|187828.4|187678.4|187829.9|187679.9|187779.2|187629.2|240
1673920500000|2023-01-17 01:55:00|187828.3|187678.3|187796.5|187646.5|187830.7|187680.7|187796.3|187646.3|171
1673920800000|2023-01-17 02:00:00|187796.1|187646.1|187725.8|187575.8|187797.3|187647.3|187724.6|187574.6|392
1673921100000|2023-01-17 02:05:00|187726.1|187576.1|187729.1|187579.1|187735.8|187585.8|187709.8|187559.8|280
1673921400000|2023-01-17 02:10:00|187728.7|187578.7|187731.7|187581.7|187736.6|187586.6|187717|187567|200
1673921700000|2023-01-17 02:15:00|187734.6|187584.6|187795.3|187645.3|187795.7|187645.7|187721.5|187571.5|249
1673922000000|2023-01-17 02:20:00|187794.4|187644.4|187875.5|187725.5|187882.5|187732.5|187787.3|187637.3|161
1673922300000|2023-01-17 02:25:00|187875.4|187725.4|187982.2|187832.2|187987.6|187837.6|187864.7|187714.7|164
1673922600000|2023-01-17 02:30:00|187982.5|187832.5|188043.8|187893.8|188067.5|187917.5|187971|187821|202
1673922900000|2023-01-17 02:35:00|188043.7|187893.7|188057.7|187907.7|188072.8|187922.8|188035.8|187885.8|98
1673923200000|2023-01-17 02:40:00|188057.1|187907.1|188042.6|187892.6|188066.6|187916.6|188011.3|187861.3|175
1673923500000|2023-01-17 02:45:00|188043|187893|187985.8|187835.8|188059.2|187909.2|187976.7|187826.7|150
1673923800000|2023-01-17 02:50:00|187991.4|187841.4|188016.5|187866.5|188019.5|187869.5|187971|187821|170
1673924100000|2023-01-17 02:55:00|188016.6|187866.6|187986.6|187836.6|188024.1|187874.1|187978.6|187828.6|227
1673924400000|2023-01-17 03:00:00|187981.3|187831.3|187947.3|187797.3|188015.8|187865.8|187942.4|187792.4|181
1673924700000|2023-01-17 03:05:00|187951.6|187801.6|187936.1|187786.1|187973|187823|187934|187784|137
1673925000000|2023-01-17 03:10:00|187946.7|187796.7|187958.3|187808.3|187974.8|187824.8|187932.5|187782.5|179
1673925300000|2023-01-17 03:15:00|187960|187810|187903.2|187753.2|187979.2|187829.2|187902.8|187752.8|186
1673925600000|2023-01-17 03:20:00|187903|187753|187866|187716|187922.9|187772.9|187865|187715|167
1673925900000|2023-01-17 03:25:00|187865.8|187715.8|187805.6|187655.6|187865.8|187715.8|187798.9|187648.9|106
1673926200000|2023-01-17 03:30:00|187805.3|187655.3|187848.1|187698.1|187852.8|187702.8|187792.5|187642.5|145
1673926500000|2023-01-17 03:35:00|187841.2|187691.2|187832.9|187682.9|187869.3|187719.3|187829.6|187679.6|101
1673926800000|2023-01-17 03:40:00|187839.3|187689.3|187832.6|187682.6|187847.1|187697.1|187826.9|187676.9|95
1673927100000|2023-01-17 03:45:00|187832.7|187682.7|187791.6|187641.6|187835.9|187685.9|187782.5|187632.5|91
1673927400000|2023-01-17 03:50:00|187791.9|187641.9|187826.6|187676.6|187836.6|187686.6|187791.3|187641.3|92
1673927700000|2023-01-17 03:55:00|187827.1|187677.1|187828.5|187678.5|187840.4|187690.4|187824|187674|139
1673928000000|2023-01-17 04:00:00|187828.8|187678.8|187831.4|187681.4|187840|187690|187819.5|187669.5|168
1673928300000|2023-01-17 04:05:00|187830.2|187680.2|187877.2|187727.2|187895.5|187745.5|187821.4|187671.4|218
1673928600000|2023-01-17 04:10:00|187880.5|187730.5|187876.6|187726.6|187888.7|187738.7|187867.1|187717.1|123
1673928900000|2023-01-17 04:15:00|187874|187724|187842.1|187692.1|187884.5|187734.5|187836|187686|125
1673929200000|2023-01-17 04:20:00|187842|187692|187828.4|187678.4|187846.6|187696.6|187789.8|187639.8|147
1673929500000|2023-01-17 04:25:00|187834.8|187684.8|187813.1|187663.1|187840.6|187690.6|187804.4|187654.4|153
1673929800000|2023-01-17 04:30:00|187807.2|187657.2|187829.9|187679.9|187838.4|187688.4|187802.7|187652.7|181
1673930100000|2023-01-17 04:35:00|187829.6|187679.6|187857.5|187707.5|187858.4|187708.4|187823.1|187673.1|233
1673930400000|2023-01-17 04:40:00|187857.3|187707.3|187860.5|187710.5|187888.5|187738.5|187841.4|187691.4|179
1673930700000|2023-01-17 04:45:00|187859.9|187709.9|187860.7|187710.7|187866.9|187716.9|187856.1|187706.1|98
1673931000000|2023-01-17 04:50:00|187863.4|187713.4|187861.3|187711.3|187874|187724|187857.8|187707.8|123
1673931300000|2023-01-17 04:55:00|187864.5|187714.5|187858.7|187708.7|187875.1|187725.1|187855.4|187705.4|141
1673931600000|2023-01-17 05:00:00|187858.5|187708.5|187835.6|187685.6|187892.5|187742.5|187827.7|187677.7|229
1673931900000|2023-01-17 05:05:00|187827.7|187677.7|187869.8|187719.8|187873.5|187723.5|187826.3|187676.3|139
1673932200000|2023-01-17 05:10:00|187866.3|187716.3|187849.1|187699.1|187873.7|187723.7|187822.4|187672.4|172
1673932500000|2023-01-17 05:15:00|187849.6|187699.6|187858.4|187708.4|187862.4|187712.4|187838|187688|238
1673932800000|2023-01-17 05:20:00|187858.5|187708.5|187852.9|187702.9|187864.7|187714.7|187831.5|187681.5|233
1673933100000|2023-01-17 05:25:00|187853|187703|187885.4|187735.4|187892.3|187742.3|187843.4|187693.4|247
1673933400000|2023-01-17 05:30:00|187881.4|187731.4|187890.3|187740.3|187901.5|187751.5|187871.7|187721.7|237
1673933700000|2023-01-17 05:35:00|187889.4|187739.4|187915.3|187765.3|187922.1|187772.1|187879|187729|292
1673934000000|2023-01-17 05:40:00|187920.2|187770.2|187907.4|187757.4|187921|187771|187874.2|187724.2|254
1673934300000|2023-01-17 05:45:00|187907.2|187757.2|187910.3|187760.3|187930.2|187780.2|187897.1|187747.1|229
1673934600000|2023-01-17 05:50:00|187910.6|187760.6|187895.2|187745.2|187921.8|187771.8|187877|187727|192
1673934900000|2023-01-17 05:55:00|187894.3|187744.3|187870.8|187720.8|187921.8|187771.8|187847.1|187697.1|284
1673935200000|2023-01-17 06:00:00|187867.3|187717.3|187851.8|187701.8|187885.6|187735.6|187833|187683|238
1673935500000|2023-01-17 06:05:00|187851.9|187701.9|187846.8|187696.8|187870|187720|187836|187686|186
1673935800000|2023-01-17 06:10:00|187846.5|187696.5|187848.4|187698.4|187860.5|187710.5|187831.5|187681.5|202
1673936100000|2023-01-17 06:15:00|187852.4|187702.4|187852.7|187702.7|187863.2|187713.2|187828|187678|214
1673936400000|2023-01-17 06:20:00|187852.3|187702.3|187853.2|187703.2|187869.2|187719.2|187841.3|187691.3|193
1673936700000|2023-01-17 06:25:00|187853.1|187703.1|187924.1|187774.1|187924.8|187774.8|187845.2|187695.2|176
1673937000000|2023-01-17 06:30:00|187924.4|187774.4|187882.5|187732.5|187924.6|187774.6|187866.2|187716.2|409
1673937300000|2023-01-17 06:35:00|187886.2|187736.2|187922.4|187772.4|187939.5|187789.5|187879.9|187729.9|223
1673937600000|2023-01-17 06:40:00|187922.2|187772.2|187926.9|187776.9|187964.1|187814.1|187917.2|187767.2|210
1673937900000|2023-01-17 06:45:00|187927.9|187777.9|188034.8|187884.8|188045.5|187895.5|187923.2|187773.2|323
1673938200000|2023-01-17 06:50:00|188036.2|187886.2|188073|187923|188075.3|187925.3|188011.3|187861.3|444
1673938500000|2023-01-17 06:55:00|188057.5|187907.5|188094.7|187944.7|188109|187959|188042.2|187892.2|326
1673938800000|2023-01-17 07:00:00|188098.2|187948.2|188076.7|187926.7|188103.2|187953.2|188025.8|187875.8|397
1673939100000|2023-01-17 07:05:00|188076.4|187926.4|188118.8|187968.8|188122.4|187972.4|188071.2|187921.2|622
1673939400000|2023-01-17 07:10:00|188121.2|187971.2|188120.4|187970.4|188124.8|187974.8|188087.3|187937.3|518
1673939700000|2023-01-17 07:15:00|188120.7|187970.7|188115.5|187965.5|188141.9|188025|188028.3|187878.3|645
1673940000000|2023-01-17 07:20:00|188113.9|187963.9|188058.2|187908.2|188114.2|187964.2|188038.4|187888.4|778
1673940300000|2023-01-17 07:25:00|188058.4|187908.4|188121.2|187971.2|188144.3|187994.3|188053.1|187903.1|751
1673940600000|2023-01-17 07:30:00|188117.5|187967.5|188151.8|188001.8|188163.2|188055|188069.6|187934|649
1673940900000|2023-01-17 07:35:00|188151.5|188001.5|188156.4|188006.4|188159|188009|188119.6|187969.6|603
1673941200000|2023-01-17 07:40:00|188156.6|188006.6|188084.6|187934.6|188157|188008.4|188058.1|187908.5|618
1673941500000|2023-01-17 07:45:00|188084.7|187934.7|188082.3|187932.3|188102.6|187952.6|188067.2|187917.2|657
1673941800000|2023-01-17 07:50:00|188083|187933|188089|187939|188100.9|187950.9|188051.7|187901.7|679
1673942100000|2023-01-17 07:55:00|188091.4|187941.4|188077.5|187927.5|188107.5|187957.5|188021.2|187871.2|627
1673942400000|2023-01-17 08:00:00|188091.7|187941.7|187892|187742|188109.3|187959.3|187886.4|187736.4|900
1673942700000|2023-01-17 08:05:00|187892.2|187742.2|187850.3|187700.3|187904.4|187754.4|187848.6|187698.6|718
1673943000000|2023-01-17 08:10:00|187850.6|187700.6|187812|187662|187871.1|187721.1|187805|187655|647
1673943300000|2023-01-17 08:15:00|187811.8|187661.8|187858.2|187708.2|187860.4|187710.4|187780.3|187630.3|671
1673943600000|2023-01-17 08:20:00|187860.5|187710.5|187848.5|187698.5|187891|187741|187834.8|187684.8|743
1673943900000|2023-01-17 08:25:00|187848.3|187698.3|187845.6|187695.6|187870.6|187720.6|187811.8|187661.8|631
1673944200000|2023-01-17 08:30:00|187845.3|187695.3|187833.6|187683.6|187866.3|187716.3|187800.9|187650.9|736
1673944500000|2023-01-17 08:35:00|187834.1|187684.1|187886.8|187736.8|187890.9|187740.9|187795.1|187645.1|776
1673944800000|2023-01-17 08:40:00|187883|187733|187951.5|187801.5|187953.1|187803.1|187881.8|187731.8|548
1673945100000|2023-01-17 08:45:00|187951.3|187801.3|187922.4|187772.4|187992|187842|187909.1|187759.1|590
1673945400000|2023-01-17 08:50:00|187922.5|187772.5|187927|187777|187929.1|187779.1|187902.1|187752.1|563
1673945700000|2023-01-17 08:55:00|187929.3|187779.3|188026.6|187876.6|188036.4|187888|187904.1|187754.1|761
1673946000000|2023-01-17 09:00:00|188028.7|187878.7|187966.5|187816.5|188041.7|187891.7|187963.4|187813.4|601
1673946300000|2023-01-17 09:05:00|187966.9|187816.9|188003.7|187853.7|188006.7|187856.7|187940.9|187790.9|565
1673946600000|2023-01-17 09:10:00|188003.9|187853.9|188044.5|187894.5|188054.8|187904.8|187985.9|187835.9|639
1673946900000|2023-01-17 09:15:00|188044.4|187894.4|187929.6|187779.6|188044.4|187894.4|187926.4|187776.4|619
1673947200000|2023-01-17 09:20:00|187929.7|187779.7|188003.9|187853.9|188005|187855|187914.5|187764.5|667
1673947500000|2023-01-17 09:25:00|188004.2|187854.2|188027.9|187877.9|188068.8|187918.8|187996|187846|619
1673947800000|2023-01-17 09:30:00|188026.6|187876.6|187977.6|187827.6|188031.6|187881.6|187950.4|187800.4|563
1673948100000|2023-01-17 09:35:00|187980.8|187830.8|188027.1|187877.1|188032.9|187882.9|187954|187804|651
1673948400000|2023-01-17 09:40:00|188026.6|187876.6|188029.7|187879.7|188061.4|187911.4|188003.1|187853.1|681
1673948700000|2023-01-17 09:45:00|188028.3|187878.3|188012.9|187862.9|188065.8|187964.5|187994.6|187844.6|509
1673949000000|2023-01-17 09:50:00|188012.7|187862.7|188012.6|187862.6|188019.4|187869.4|187950.1|187800.1|331
1673949300000|2023-01-17 09:55:00|188012.8|187862.8|187984.2|187834.2|188022.2|187872.2|187983.3|187833.3|709
1673949600000|2023-01-17 10:00:00|187985.2|187835.2|187984.6|187834.6|187992.9|187842.9|187910.7|187760.7|606
1673949900000|2023-01-17 10:05:00|187984.8|187834.8|188031.6|187881.6|188040.8|187890.8|187969.5|187819.5|563
1673950200000|2023-01-17 10:10:00|188031.2|187881.2|188067.1|187917.1|188082.5|187932.5|188023|187873|495
1673950500000|2023-01-17 10:15:00|188067.2|187917.2|188052.6|187902.6|188079.5|187929.5|188039.8|187889.8|482
1673950800000|2023-01-17 10:20:00|188050.9|187900.9|188054.8|187904.8|188072.6|187922.6|188037.8|187887.8|538
1673951100000|2023-01-17 10:25:00|188054.9|187904.9|188196|188046|188203|188053|188052|187902|535
1673951400000|2023-01-17 10:30:00|188182.1|188032.1|188175.6|188025.6|188207.6|188057.6|188155.3|188005.3|696
1673951700000|2023-01-17 10:35:00|188175.7|188025.7|188202.5|188052.5|188208.6|188058.6|188175.7|188025.7|587
1673952000000|2023-01-17 10:40:00|188203.6|188053.6|188220.5|188070.5|188224.3|188074.3|188198.9|188048.9|706
1673952300000|2023-01-17 10:45:00|188220.4|188070.4|188191.7|188041.7|188227.2|188077.2|188166.5|188016.5|593
1673952600000|2023-01-17 10:50:00|188191.8|188041.8|188121|187971|188227.1|188077.1|188113|187963|590
1673952900000|2023-01-17 10:55:00|188122.7|187972.7|188148.1|187998.1|188157.4|188033.8|188044.8|187894.8|664
1673953200000|2023-01-17 11:00:00|188142.3|187992.3|188201.2|188051.2|188218.7|188068.7|188135.3|187985.3|691
1673953500000|2023-01-17 11:05:00|188201.5|188051.5|188211.3|188061.3|188221.3|188071.3|188166.4|188016.4|491
1673953800000|2023-01-17 11:10:00|188211.2|188061.2|188197.4|188047.4|188214.1|188064.1|188101.7|187951.7|756
1673954100000|2023-01-17 11:15:00|188200.5|188050.5|188207.4|188057.4|188241.6|188091.6|188179.9|188029.9|598
1673954400000|2023-01-17 11:20:00|188207.1|188057.1|188198.6|188048.6|188236.8|188129.2|188179.2|188037.2|534
1673954700000|2023-01-17 11:25:00|188199|188049|188217.5|188067.5|188244.3|188094.3|188193.5|188043.5|654
1673955000000|2023-01-17 11:30:00|188218.4|188068.4|188219.4|188069.4|188230.7|188080.7|188210.1|188060.1|1009
1673955300000|2023-01-17 11:35:00|188219.7|188069.7|188224.5|188074.5|188231.6|188081.6|188197.1|188047.1|581
1673955600000|2023-01-17 11:40:00|188224.9|188074.9|188200.6|188050.6|188244.3|188094.3|188197.5|188047.5|581
1673955900000|2023-01-17 11:45:00|188200.5|188050.5|188191.4|188041.4|188232.2|188082.2|188186.6|188036.6|641
1673956200000|2023-01-17 11:50:00|188189.6|188039.6|188187.5|188037.5|188223.8|188094.4|188113.4|188006.1|633
1673956500000|2023-01-17 11:55:00|188187.2|188037.2|188114.8|187964.8|188187.2|188037.2|188053.7|187955.9|727
1673956800000|2023-01-17 12:00:00|188114.6|187964.6|188132.7|187982.7|188154.3|188028.7|188065.5|187950|658
1673957100000|2023-01-17 12:05:00|188133|187983|187974.4|187824.4|188133.3|187983.3|187967.4|187817.4|624
1673957400000|2023-01-17 12:10:00|187974.5|187824.5|187989|187839|187998.7|187848.7|187968.1|187818.1|425
1673957700000|2023-01-17 12:15:00|187988.9|187838.9|187984|187834|187991.1|187877.8|187891.9|187766|568
1673958000000|2023-01-17 12:20:00|187985.1|187835.1|187980.8|187830.8|188003.6|187883.6|187923.3|187824.7|404
1673958300000|2023-01-17 12:25:00|187980.2|187830.2|188018.9|187868.9|188053.5|187941.3|187959.6|187829.8|745
1673958600000|2023-01-17 12:30:00|188019.2|187869.2|188009|187959|188066.4|187965.3|187967.9|187869.2|526
1673958900000|2023-01-17 12:35:00|188010.7|187960.7|187983.9|187833.9|188060.8|187960.7|187928.2|187803.6|510
1673959200000|2023-01-17 12:40:00|187982.3|187832.3|188033.4|187883.4|188042.9|187936.3|187939.8|187830.7|673
1673959500000|2023-01-17 12:45:00|188033.5|187883.5|188082.2|187932.2|188107.4|187976.9|187942|187836.7|478
1673959800000|2023-01-17 12:50:00|188082.3|187932.3|188103.2|187953.2|188111|188007.7|188029.5|187922|630
1673960100000|2023-01-17 12:55:00|188100.8|187950.8|188165.3|188015.3|188174.2|188053.4|188044.1|187943.5|748
1673960400000|2023-01-17 13:00:00|188165.1|188015.1|188107|187957|188183.4|188077.8|188062.6|187951.4|756
1673960700000|2023-01-17 13:05:00|188106.9|187956.9|188237.1|188187.1|188286.9|188190.7|188049.6|187947.1|590
1673961000000|2023-01-17 13:10:00|188236.8|188186.8|188261.4|188111.4|188266|188189.5|188168.4|188085.3|592
1673961300000|2023-01-17 13:15:00|188261.7|188111.7|188241.6|188091.6|188262.8|188147.9|188143.6|188023|591
1673961600000|2023-01-17 13:20:00|188241|188091|188299.6|188249.6|188381.2|188272.1|188225.4|188075.8|487
1673961900000|2023-01-17 13:25:00|188299.8|188249.8|188325.6|188175.6|188386.9|188256.5|188287.7|188137.7|518
1673962200000|2023-01-17 13:30:00|188325|188175|188202.9|188152.9|188340.9|188198.5|188158.8|188038.5|881
1673962500000|2023-01-17 13:35:00|188201.3|188151.3|188381.1|188231.1|188386.8|188291.4|188183.9|188083.5|771
1673962800000|2023-01-17 13:40:00|188381.7|188231.7|188297.9|188247.9|188381.7|188289.7|188294.9|188202.6|670
1673963100000|2023-01-17 13:45:00|188299.3|188249.3|188328.8|188178.8|188328.8|188250.2|188167.9|188073.5|802
1673963400000|2023-01-17 13:50:00|188328.9|188178.9|188329.8|188279.8|188409.9|188312.9|188259.9|188166.7|759
1673963700000|2023-01-17 13:55:00|188329.4|188279.4|188235.8|188185.8|188372.6|188293.6|188235.7|188141.8|686
1673964000000|2023-01-17 14:00:00|188236.3|188186.3|188306.3|188256.3|188389.4|188289|188217.5|188167.5|715
1673964300000|2023-01-17 14:05:00|188306.4|188256.4|188272.9|188222.9|188368|188290.7|188271|188201.2|764
1673964600000|2023-01-17 14:10:00|188272.6|188222.6|188300|188150|188307.6|188225.4|188157.6|188060.5|798
1673964900000|2023-01-17 14:15:00|188300.3|188150.3|188257.3|188107.3|188339.8|188239.7|188186.3|188089.7|891
1673965200000|2023-01-17 14:20:00|188255.6|188105.6|188123.8|188073.8|188307.7|188206.6|188122.2|188038.1|765
1673965500000|2023-01-17 14:25:00|188121|188071|188051.5|187901.5|188135.4|188078.5|187928.7|187823.6|769
1673965800000|2023-01-17 14:30:00|188054.6|187904.6|188099.2|187949.2|188177.6|188071.1|187948.8|187861.2|850
1673966100000|2023-01-17 14:35:00|188098.4|187948.4|188084.4|187934.4|188142.7|188042.1|187979.7|187881.3|868
1673966400000|2023-01-17 14:40:00|188084.2|187934.2|187969.7|187919.7|188160.3|188065.3|187954.2|187851.3|877
1673966700000|2023-01-17 14:45:00|187971.8|187921.8|188003.1|187853.1|188068.5|187967.7|187953.4|187816|829
1673967000000|2023-01-17 14:50:00|188003|187853|187953.9|187903.9|188004.4|187907.7|187814.4|187717.1|724
1673967300000|2023-01-17 14:55:00|187953.6|187903.6|188040|187890|188045.7|187943.2|187927.6|187844.5|747
1673967600000|2023-01-17 15:00:00|187988.6|187938.6|187931|187781|188086.6|187981.7|187902.5|187752.5|1007
1673967900000|2023-01-17 15:05:00|187932.5|187782.5|188022.2|187872.2|188043.2|187893.2|187837|187709.6|910
1673968200000|2023-01-17 15:10:00|188025.8|187875.8|187886.1|187736.1|188048.6|187948.6|187812.5|187687|784
1673968500000|2023-01-17 15:15:00|187883.5|187733.5|187886.9|187736.9|187938.2|187826.9|187827.6|187706.1|914
1673968800000|2023-01-17 15:20:00|187886.8|187736.8|187857.2|187707.2|187942.4|187831|187768.6|187661.8|807
1673969100000|2023-01-17 15:25:00|187857.5|187707.5|187861.2|187711.2|187923.7|187787|187773.1|187648.8|760
1673969400000|2023-01-17 15:30:00|187861.6|187711.6|187807|187657|187898.6|187787.8|187761.6|187654.1|785
1673969700000|2023-01-17 15:35:00|187807.1|187657.1|187804.3|187654.3|187876.9|187791.6|187719.8|187629.9|699
1673970000000|2023-01-17 15:40:00|187804|187654|187736.8|187586.8|187841.6|187716.1|187688|187583.3|908
1673970300000|2023-01-17 15:45:00|187735.4|187585.4|187738|187588|187750.8|187635.5|187653.9|187545|873
1673970600000|2023-01-17 15:50:00|187739.9|187589.9|187789.9|187639.9|187800.5|187701.2|187679.1|187573|748
1673970900000|2023-01-17 15:55:00|187789.8|187639.8|187648.9|187598.9|187813.2|187711.6|187646|187572.5|665
1673971200000|2023-01-17 16:00:00|187649|187599|187591|187441|187717.3|187617.6|187546.5|187435.9|696
1673971500000|2023-01-17 16:05:00|187590.9|187440.9|187599.6|187449.6|187693.1|187590|187506.1|187406.6|738
1673971800000|2023-01-17 16:10:00|187602.5|187452.5|187402.4|187352.4|187615.4|187516.5|187396|187324|706
1673972100000|2023-01-17 16:15:00|187402.8|187352.8|187436.1|187386.1|187491.1|187397.9|187378|187325.1|643
1673972400000|2023-01-17 16:20:00|187432|187382|187360.1|187310.1|187567.1|187476.1|187358.7|187258.5|647
1673972700000|2023-01-17 16:25:00|187360|187310|187438.2|187288.2|187474.8|187373|187358.2|187256|638
1673973000000|2023-01-17 16:30:00|187388.8|187338.8|187442.9|187392.9|187512.6|187397.6|187375.1|187285.6|577
1673973300000|2023-01-17 16:35:00|187442.8|187392.8|187446.9|187296.9|187524|187434.6|187388.7|187292.7|771
1673973600000|2023-01-17 16:40:00|187446.5|187296.5|187485|187335|187501.3|187400.6|187374.8|187267.4|734
1673973900000|2023-01-17 16:45:00|187483.5|187333.5|187488.5|187438.5|187555.7|187455|187432.1|187333|650
1673974200000|2023-01-17 16:50:00|187488.3|187438.3|187510.5|187360.5|187528|187455|187418|187322.7|693
1673974500000|2023-01-17 16:55:00|187510.3|187360.3|187485.3|187335.3|187538.8|187438.5|187432.1|187333.3|797
1673974800000|2023-01-17 17:00:00|187484.5|187334.5|187332.9|187282.9|187484.5|187373.2|187320.7|187231.7|737
1673975100000|2023-01-17 17:05:00|187340.1|187290.1|187161.4|187111.4|187402.6|187318.9|187122.7|187020.9|762
1673975400000|2023-01-17 17:10:00|187161.2|187111.2|187189.9|187139.9|187315.6|187221.9|187154.3|187054.1|627
1673975700000|2023-01-17 17:15:00|187190|187140|187260|187210|187307.3|187231.8|187147|187097|571
1673976000000|2023-01-17 17:20:00|187260.3|187210.3|187162.7|187112.7|187313.2|187228.1|187139.5|187061.2|631
1673976300000|2023-01-17 17:25:00|187163.2|187113.2|187272.6|187222.6|187344.8|187253.2|187159.4|187080.6|648
1673976600000|2023-01-17 17:30:00|187272.8|187222.8|187168.1|187118.1|187298.3|187225.1|187148.5|187047.2|578
1673976900000|2023-01-17 17:35:00|187168|187118|187156.9|187106.9|187217.2|187118.1|187119.7|187020.6|675
1673977200000|2023-01-17 17:40:00|187156.2|187106.2|187129.2|187079.2|187211.9|187122.9|187119.3|187025.5|567
1673977500000|2023-01-17 17:45:00|187128.9|187078.9|187017.5|186967.5|187150.2|187100.2|187011.3|186959.5|668
1673977800000|2023-01-17 17:50:00|187017.6|186967.6|187078.6|187028.6|187133.9|187043.5|187014|186954.4|627
1673978100000|2023-01-17 17:55:00|187078.3|187028.3|186943.5|186893.5|187078.7|187028.7|186917.3|186867.3|738
1673978400000|2023-01-17 18:00:00|186943.3|186893.3|187022.7|186972.7|187098.7|187010.9|186940|186865.8|643
1673978700000|2023-01-17 18:05:00|187024.4|186974.4|187061.4|187011.4|187118.9|187022.8|187021.6|186925|511
1673979000000|2023-01-17 18:10:00|187063.5|187013.5|187047.3|186997.3|187106.8|187019.5|186995.2|186945.2|582
1673979300000|2023-01-17 18:15:00|187048.3|186998.3|187039.9|186989.9|187082.3|187005.7|186973.9|186918.8|539
1673979600000|2023-01-17 18:20:00|187040.1|186990.1|186983|186933|187045.6|186995.6|186970.6|186878.8|533
1673979900000|2023-01-17 18:25:00|186983.2|186933.2|186987.3|186937.3|187060.1|186961.2|186919.6|186869.6|447
1673980200000|2023-01-17 18:30:00|186989.1|186939.1|187019.7|186969.7|187074.9|187024.9|186988.9|186912|666
1673980500000|2023-01-17 18:35:00|187020|186970|186893.5|186843.5|187072.7|186988.7|186892.3|186842.3|647
1673980800000|2023-01-17 18:40:00|186893.4|186843.4|186964.5|186814.5|186969|186875.9|186874.6|186774.9|518
1673981100000|2023-01-17 18:45:00|186963.5|186813.5|186764.6|186614.6|186989.2|186896|186680.6|186580.4|653
1673981400000|2023-01-17 18:50:00|186760|186610|186759.7|186709.7|186844.2|186755.6|186678.6|186585|573
1673981700000|2023-01-17 18:55:00|186760|186710|186870.6|186820.6|186917.6|186852.8|186756.1|186651.9|675
1673982000000|2023-01-17 19:00:00|186872.3|186822.3|186910.2|186860.2|186971.9|186882.2|186869.6|186778.4|648
1673982300000|2023-01-17 19:05:00|186911|186861|186933.7|186883.7|187014.3|186910.2|186910.3|186814.1|598
1673982600000|2023-01-17 19:10:00|186934.2|186884.2|186904|186854|187027.2|186928.2|186847.9|186787.9|544
1673982900000|2023-01-17 19:15:00|186903.5|186853.5|186859.9|186809.9|186993.3|186919.6|186840.8|186754.5|708
1673983200000|2023-01-17 19:20:00|186859.3|186809.3|186960.8|186910.8|187018.6|186920.7|186858.7|186802.7|598
1673983500000|2023-01-17 19:25:00|186969.8|186919.8|186927.2|186877.2|187004.5|186922|186861.2|186757.7|683
1673983800000|2023-01-17 19:30:00|186927.7|186877.7|186942.9|186892.9|186967.9|186917.9|186900.2|186811.3|548
1673984100000|2023-01-17 19:35:00|186943.2|186893.2|186949.1|186899.1|187018.9|186963|186942.7|186848.7|530
1673984400000|2023-01-17 19:40:00|186949|186899|186956.8|186906.8|187009.4|186914.5|186908.9|186808|561
1673984700000|2023-01-17 19:45:00|186959.2|186909.2|187023.9|186873.9|187036.4|186944|186954.7|186869.3|493
1673985000000|2023-01-17 19:50:00|187023.3|186873.3|186959|186909|187038.2|186934.2|186956.1|186862.3|555
1673985300000|2023-01-17 19:55:00|186953.9|186903.9|186937.5|186787.5|187023.5|186926|186915.8|186786.1|621
1673985600000|2023-01-17 20:00:00|186943.1|186793.1|186877.9|186727.9|186996.7|186890.9|186865.1|186715.1|670
1673985900000|2023-01-17 20:05:00|186878|186728|186906|186856|186958.7|186860.7|186749.5|186643.4|561
1673986200000|2023-01-17 20:10:00|186905.9|186855.9|186877.8|186827.8|186993.8|186899|186855.6|186751.6|694
1673986500000|2023-01-17 20:15:00|186878.1|186828.1|186904.7|186754.7|186956.3|186855.9|186836.4|186723.9|571
1673986800000|2023-01-17 20:20:00|186905.1|186755.1|186839.5|186789.5|186926.8|186824.3|186834.5|186735.7|339
1673987100000|2023-01-17 20:25:00|186839.6|186789.6|186882.8|186732.8|186917.6|186815.4|186800|186693.2|521
1673987400000|2023-01-17 20:30:00|186883.3|186733.3|186826|186776|186891.7|186782.8|186824.1|186714.6|411
1673987700000|2023-01-17 20:35:00|186826.1|186776.1|186894|186744|186904.1|186799|186825|186720.5|351
1673988000000|2023-01-17 20:40:00|186893.9|186743.9|186818.1|186768.1|186898.9|186807.7|186772.5|186681.8|503
1673988300000|2023-01-17 20:45:00|186817.8|186767.8|186873|186723|186878.6|186792.9|186814.8|186709.2|669
1673988600000|2023-01-17 20:50:00|186873.4|186723.4|186865.1|186715.1|186904.2|186800.9|186823|186708.1|738
1673988900000|2023-01-17 20:55:00|186863.8|186713.8|186814.2|186664.2|186863.8|186753.2|186767.9|186654|613
1673989200000|2023-01-17 21:00:00|186816.2|186666.2|186790.4|186640.4|186839.5|186689.5|186787|186637|553
1673989500000|2023-01-17 21:05:00|186790.7|186640.7|186734.2|186584.2|186812.2|186662.2|186725.6|186575.6|387
1673989800000|2023-01-17 21:10:00|186734.8|186584.8|186779.9|186629.9|186793.7|186643.7|186731.4|186581.4|326
1673990100000|2023-01-17 21:15:00|186780.5|186630.5|186685.6|186535.6|186780.5|186630.5|186680.7|186530.7|560
1673990400000|2023-01-17 21:20:00|186686.1|186536.1|186681.7|186531.7|186722.6|186572.6|186659.6|186509.6|586
1673990700000|2023-01-17 21:25:00|186672.5|186522.5|186620.2|186470.2|186688.5|186538.5|186612.4|186462.4|496
1673991000000|2023-01-17 21:30:00|186620.4|186470.4|186589.1|186439.1|186647.4|186529.1|186578.3|186432.7|375
1673991300000|2023-01-17 21:35:00|186589.2|186439.2|186598.5|186448.5|186602.7|186509|186542|186421.1|439
1673991600000|2023-01-17 21:40:00|186598.1|186448.1|186593.4|186443.4|186617.8|186467.8|186582|186432|385
1673991900000|2023-01-17 21:45:00|186588.7|186438.7|186588.4|186438.4|186603|186453|186579.6|186429.6|263
1673992200000|2023-01-17 21:50:00|186588.3|186438.3|186583.1|186433.1|186597.4|186447.4|186578.4|186428.4|253
1673992500000|2023-01-17 21:55:00|186581.4|186431.4|186745.4|186458.6|186746.9|186478.1|186566.9|186413.7|316
1673992800000|2023-01-17 22:00:00|186736.9|186446.5|186614.9|186464.9|186736.9|186473.8|186591.8|186441.8|56
1673993100000|2023-01-17 22:05:00|186620.4|186470.4|186592.1|186442.1|186629.6|186479.6|186569.8|186419.8|75
1673993400000|2023-01-17 22:10:00|186594.6|186444.6|186601.8|186451.8|186611|186461|186591.1|186441.1|92
1673993700000|2023-01-17 22:15:00|186597.9|186447.9|186615.3|186465.3|186624.8|186474.8|186585.2|186435.2|176
1673994000000|2023-01-17 22:20:00|186615.6|186465.6|186633|186483|186641|186491|186592.2|186442.2|168
1673994300000|2023-01-17 22:25:00|186632.9|186482.9|186633.2|186483.2|186641.1|186491.1|186632.2|186482.2|45
1673994600000|2023-01-17 22:30:00|186633.1|186483.1|186626.9|186476.9|186633.9|186483.9|186625.3|186475.3|99
1673994900000|2023-01-17 22:35:00|186627|186477|186618.2|186468.2|186628.8|186478.8|186612.5|186462.5|75
1673995200000|2023-01-17 22:40:00|186617.4|186467.4|186616.7|186466.7|186624|186474|186611.4|186461.4|86
1673995500000|2023-01-17 22:45:00|186618.3|186468.3|186596.5|186446.5|186621.7|186471.7|186592.8|186442.8|96
1673995800000|2023-01-17 22:50:00|186596.4|186446.4|186612.9|186462.9|186625.8|186475.8|186593.1|186443.1|167
1673996100000|2023-01-17 22:55:00|186613.9|186463.9|186602.3|186452.3|186628.1|186478.1|186595.3|186445.3|143
1673996400000|2023-01-17 23:00:00|186602.4|186452.4|186633.1|186483.1|186740.3|186560|186602.4|186435|255
1673996700000|2023-01-17 23:05:00|186635|186485|186628.2|186478.2|186642.5|186492.5|186614.9|186464.9|127
1673997000000|2023-01-17 23:10:00|186627.9|186477.9|186648.1|186498.1|186656.8|186506.8|186607.8|186457.8|138
1673997300000|2023-01-17 23:15:00|186646.5|186496.5|186649.4|186499.4|186659|186509|186643.6|186493.6|105
1673997600000|2023-01-17 23:20:00|186649.3|186499.3|186649.8|186499.8|186665.5|186515.5|186639.7|186489.7|87
1673997900000|2023-01-17 23:25:00|186655.1|186505.1|186645.4|186495.4|186655.1|186505.1|186627.3|186477.3|153
1673998200000|2023-01-17 23:30:00|186649.9|186499.9|186644.8|186494.8|186650.2|186500.2|186636.9|186486.9|133
1673998500000|2023-01-17 23:35:00|186642.4|186492.4|186646|186496|186651.7|186501.7|186638.6|186488.6|113
1673998800000|2023-01-17 23:40:00|186649.4|186499.4|186644.9|186494.9|186668.6|186518.6|186636.1|186486.1|131
1673999100000|2023-01-17 23:45:00|186644.1|186494.1|186643.5|186493.5|186655.5|186505.5|186637.1|186487.1|107
1673999400000|2023-01-17 23:50:00|186640.1|186490.1|186648.2|186498.2|186653|186503|186631.8|186481.8|74
1673999700000|2023-01-17 23:55:00|186648.5|186498.5|186640.9|186490.9|186660.5|186510.5|186637.4|186487.4|86
1674000000000|2023-01-18 00:00:00|186641.9|186491.9|186646.8|186496.8|186649.9|186499.9|186623.1|186473.1|209
1674000300000|2023-01-18 00:05:00|186646.5|186496.5|186644.3|186494.3|186655.8|186505.8|186638.2|186488.2|145
1674000600000|2023-01-18 00:10:00|186643.7|186493.7|186664.6|186514.6|186666.6|186516.6|186638.6|186488.6|141
1674000900000|2023-01-18 00:15:00|186664.4|186514.4|186656.3|186506.3|186673.6|186523.6|186622.6|186472.6|202
1674001200000|2023-01-18 00:20:00|186657.6|186507.6|186632.3|186482.3|186663.2|186513.2|186630.5|186480.5|225
1674001500000|2023-01-18 00:25:00|186631.2|186481.2|186622.1|186472.1|186641.5|186491.5|186617.6|186467.6|94
1674001800000|2023-01-18 00:30:00|186622|186472|186633.5|186483.5|186649|186499|186618.1|186468.1|185
1674002100000|2023-01-18 00:35:00|186638.2|186488.2|186655.5|186505.5|186661.9|186511.9|186628|186478|156
1674002400000|2023-01-18 00:40:00|186655.4|186505.4|186661.4|186511.4|186668.3|186518.3|186631.4|186481.4|196
1674002700000|2023-01-18 00:45:00|186660.9|186510.9|186661|186511|186666.7|186516.7|186656.4|186506.4|131
1674003000000|2023-01-18 00:50:00|186660.9|186510.9|186655.2|186505.2|186661.8|186511.8|186643.2|186493.2|204
1674003300000|2023-01-18 00:55:00|186655.1|186505.1|186642.3|186492.3|186658.4|186508.4|186636.6|186486.6|249
1674003600000|2023-01-18 01:00:00|186643.3|186493.3|186653.9|186503.9|186675.6|186525.6|186637.7|186487.7|277
1674003900000|2023-01-18 01:05:00|186653.8|186503.8|186653.2|186503.2|186656.2|186506.2|186637.9|186487.9|216
1674004200000|2023-01-18 01:10:00|186651.8|186501.8|186658.8|186508.8|186674|186524|186647.8|186497.8|216
1674004500000|2023-01-18 01:15:00|186658.9|186508.9|186655.9|186505.9|186664.5|186514.5|186653.3|186503.3|186
1674004800000|2023-01-18 01:20:00|186656.3|186506.3|186659.6|186509.6|186665|186515|186649.9|186499.9|162
1674005100000|2023-01-18 01:25:00|186663|186513|186661.6|186511.6|186670|186520|186651.7|186501.7|127
1674005400000|2023-01-18 01:30:00|186661.5|186511.5|186646.5|186496.5|186665|186515|186640.9|186490.9|190
1674005700000|2023-01-18 01:35:00|186647.6|186497.6|186648.6|186498.6|186649.5|186499.5|186639.9|186489.9|124
1674006000000|2023-01-18 01:40:00|186647.9|186497.9|186647.1|186497.1|186649.6|186499.6|186640.5|186490.5|136
1674006300000|2023-01-18 01:45:00|186647|186497|186647.8|186497.8|186652.6|186502.6|186643.6|186493.6|126
1674006600000|2023-01-18 01:50:00|186649.7|186499.7|186639.3|186489.3|186652.5|186502.5|186638.7|186488.7|137
1674006900000|2023-01-18 01:55:00|186640.4|186490.4|186603.3|186453.3|186647.6|186497.6|186601.1|186451.1|232
1674007200000|2023-01-18 02:00:00|186603.2|186453.2|186602.4|186452.4|186611.7|186461.7|186596.2|186446.2|283
1674007500000|2023-01-18 02:05:00|186603.4|186453.4|186604.9|186454.9|186613.3|186463.3|186582.4|186432.4|231
1674007800000|2023-01-18 02:10:00|186605|186455|186605.7|186455.7|186610.2|186460.2|186586.5|186436.5|261
1674008100000|2023-01-18 02:15:00|186610.5|186460.5|186607.1|186457.1|186619.7|186469.7|186601.6|186451.6|174
1674008400000|2023-01-18 02:20:00|186611.5|186461.5|186611.3|186461.3|186616.3|186466.3|186597.4|186447.4|172
1674008700000|2023-01-18 02:25:00|186611.5|186461.5|186619.9|186469.9|186643.9|186493.9|186604.7|186454.7|158
1674009000000|2023-01-18 02:30:00|186615.4|186465.4|186660.9|186510.9|186661.2|186511.2|186612.7|186462.7|249
1674009300000|2023-01-18 02:35:00|186658.4|186508.4|186657.7|186507.7|186669.9|186519.9|186626|186476|126
1674009600000|2023-01-18 02:40:00|186661.5|186511.5|186621.1|186471.1|186769.4|186619.4|186600.4|186450|853
1674009900000|2023-01-18 02:45:00|186622.5|186472.5|186681.5|186531.5|186729.2|186579.2|186618.4|186468.4|590
1674010200000|2023-01-18 02:50:00|186682|186532|186619.7|186469.7|186800.1|186650.1|186587.4|186437.4|698
1674010500000|2023-01-18 02:55:00|186620.5|186470.5|186530|186380|186674.3|186524.3|186511.5|186361.5|606
1674010800000|2023-01-18 03:00:00|186511.7|186361.7|186540.3|186390.3|186570|186420|186490.4|186340.4|487
1674011100000|2023-01-18 03:05:00|186539.4|186389.4|186549.7|186399.7|186604|186454|186521.3|186371.3|409
1674011400000|2023-01-18 03:10:00|186548.4|186398.4|186516.7|186366.7|186562.3|186412.3|186512.3|186362.3|425
1674011700000|2023-01-18 03:15:00|186521.7|186371.7|186554.6|186404.6|186570.5|186420.5|186509|186359|455
1674012000000|2023-01-18 03:20:00|186546.5|186396.5|186587.5|186437.5|186603.3|186453.3|186545|186395|300
1674012300000|2023-01-18 03:25:00|186593.7|186443.7|186580.3|186430.3|186602.2|186452.2|186561.8|186411.8|322
1674012600000|2023-01-18 03:30:00|186580|186430|186559.6|186409.6|186619.1|186469.1|186551.9|186401.9|320
1674012900000|2023-01-18 03:35:00|186560|186410|186618.2|186468.2|186625.9|186475.9|186553.8|186403.8|219
1674013200000|2023-01-18 03:40:00|186618.1|186468.1|186601|186451|186627.8|186477.8|186564.3|186414.3|323
1674013500000|2023-01-18 03:45:00|186600.7|186450.7|186558.4|186408.4|186603.1|186453.1|186534.1|186384.1|368
1674013800000|2023-01-18 03:50:00|186558.3|186408.3|186622.9|186472.9|186632.1|186482.1|186557|186407|389
1674014100000|2023-01-18 03:55:00|186622.7|186472.7|186609.7|186459.7|186623.9|186473.9|186597.7|186447.7|320
1674014400000|2023-01-18 04:00:00|186609.9|186459.9|186620|186470|186654.8|186504.8|186604.1|186454.1|390
1674014700000|2023-01-18 04:05:00|186622.7|186472.7|186679.7|186529.7|186703.4|186553.4|186616.1|186466.1|265
1674015000000|2023-01-18 04:10:00|186668.6|186518.6|186693|186543|186701.5|186551.5|186649.7|186499.7|269
1674015300000|2023-01-18 04:15:00|186694.4|186544.4|186682.8|186532.8|186725.1|186575.1|186682.8|186532.8|122
1674015600000|2023-01-18 04:20:00|186699|186549|186683.8|186533.8|186701.2|186551.2|186662.8|186512.8|275
1674015900000|2023-01-18 04:25:00|186683.5|186533.5|186686.4|186536.4|186692.4|186542.4|186676.3|186526.3|148
1674016200000|2023-01-18 04:30:00|186686.5|186536.5|186724.2|186574.2|186768.4|186618.4|186684.2|186534.2|158
1674016500000|2023-01-18 04:35:00|186724.3|186574.3|186791.2|186641.2|186796.1|186646.1|186713.9|186563.9|162
1674016800000|2023-01-18 04:40:00|186791.9|186641.9|186792.4|186642.4|186809.9|186659.9|186787.6|186637.6|121
1674017100000|2023-01-18 04:45:00|186790.8|186640.8|186788.7|186638.7|186797.3|186647.3|186785.8|186635.8|119
1674017400000|2023-01-18 04:50:00|186786.5|186636.5|186793|186643|186800.4|186650.4|186782.7|186632.7|118
1674017700000|2023-01-18 04:55:00|186793.8|186643.8|186791.6|186641.6|186800.9|186650.9|186787.6|186637.6|106
1674018000000|2023-01-18 05:00:00|186786.9|186636.9|186794.6|186644.6|186801|186651|186786.9|186636.9|130
1674018300000|2023-01-18 05:05:00|186795.4|186645.4|186805.4|186655.4|186824.3|186674.3|186785.9|186635.9|154
1674018600000|2023-01-18 05:10:00|186808.6|186658.6|186809.9|186659.9|186818.3|186668.3|186788.2|186638.2|227
1674018900000|2023-01-18 05:15:00|186810.1|186660.1|186785.7|186635.7|186811.3|186661.3|186784.3|186634.3|102
1674019200000|2023-01-18 05:20:00|186786.1|186636.1|186792.5|186642.5|186794.2|186644.2|186782.9|186632.9|103
1674019500000|2023-01-18 05:25:00|186792.6|186642.6|186825.8|186675.8|186838.9|186688.9|186789.4|186639.4|204
1674019800000|2023-01-18 05:30:00|186825.9|186675.9|186854.7|186704.7|186857.6|186707.6|186825.9|186675.9|172
1674020100000|2023-01-18 05:35:00|186854.8|186704.8|186826.1|186676.1|186856.4|186706.4|186814.5|186664.5|246
1674020400000|2023-01-18 05:40:00|186826|186676|186823.4|186673.4|186830.1|186680.1|186749.8|186599.8|387
1674020700000|2023-01-18 05:45:00|186822.4|186672.4|186829.2|186679.2|186833.1|186683.1|186813.2|186663.2|123
1674021000000|2023-01-18 05:50:00|186828.4|186678.4|186748.4|186598.4|186830.8|186680.8|186746.8|186596.8|165
1674021300000|2023-01-18 05:55:00|186753|186603|186744.1|186594.1|186788.3|186638.3|186744|186594|321
1674021600000|2023-01-18 06:00:00|186743|186593|186684.7|186534.7|186757.8|186607.8|186680.3|186530.3|452
1674021900000|2023-01-18 06:05:00|186684.6|186534.6|186583.3|186433.3|186684.6|186534.6|186579.4|186429.4|313
1674022200000|2023-01-18 06:10:00|186581.3|186431.3|186574.5|186424.5|186581.3|186431.3|186493.7|186343.7|336
1674022500000|2023-01-18 06:15:00|186572.4|186422.4|186582.1|186432.1|186604.7|186454.7|186569|186419|287
1674022800000|2023-01-18 06:20:00|186583.2|186433.2|186531.1|186381.1|186596.4|186446.4|186528.6|186378.6|240
1674023100000|2023-01-18 06:25:00|186531.9|186381.9|186552.4|186402.4|186558.6|186408.6|186531.9|186381.9|290
1674023400000|2023-01-18 06:30:00|186551|186401|186565.8|186415.8|186566.6|186416.6|186531.4|186381.4|319
1674023700000|2023-01-18 06:35:00|186566.1|186416.1|186544.5|186394.5|186576.5|186426.5|186533.5|186383.5|217
1674024000000|2023-01-18 06:40:00|186544.6|186394.6|186532.8|186382.8|186580.2|186430.2|186531|186381|325
1674024300000|2023-01-18 06:45:00|186531.9|186381.9|186582.7|186432.7|186586.7|186436.7|186531.9|186381.9|222
1674024600000|2023-01-18 06:50:00|186581.8|186431.8|186645.8|186495.8|186653.9|186503.9|186571.5|186421.5|260
1674024900000|2023-01-18 06:55:00|186645.1|186495.1|186540.3|186390.3|186653.5|186503.5|186533.9|186383.9|480
1674025200000|2023-01-18 07:00:00|186536.5|186386.5|186477|186327|186552.8|186402.8|186406.2|186256.2|682
1674025500000|2023-01-18 07:05:00|186477.1|186327.1|186486.2|186336.2|186518.3|186368.3|186450.3|186300.3|608
1674025800000|2023-01-18 07:10:00|186486.6|186336.6|186465.7|186315.7|186513.6|186363.6|186457.8|186307.8|762
1674026100000|2023-01-18 07:15:00|186459.5|186309.5|186440.8|186290.8|186466.4|186316.4|186415.7|186265.7|610
1674026400000|2023-01-18 07:20:00|186440.7|186290.7|186474.6|186324.6|186503.8|186353.8|186440.5|186290.5|464
1674026700000|2023-01-18 07:25:00|186475.4|186325.4|186143.7|185993.7|186475.5|186325.5|186033.3|185917.2|808
1674027000000|2023-01-18 07:30:00|186143.6|185993.6|186186.3|186036.3|186246|186096|186142.8|185992.8|690
1674027300000|2023-01-18 07:35:00|186185.9|186035.9|186236.7|186086.7|186346.6|186196.6|186181.3|186031.3|722
1674027600000|2023-01-18 07:40:00|186239.5|186089.5|186243.3|186093.3|186301.1|186151.1|186186.4|186036.4|723
1674027900000|2023-01-18 07:45:00|186244.9|186094.9|186271.3|186121.3|186277.9|186127.9|186124.5|185974.5|802
1674028200000|2023-01-18 07:50:00|186270.4|186120.4|186243.4|186093.4|186293.7|186143.7|186203.3|186053.3|568
1674028500000|2023-01-18 07:55:00|186243.3|186093.3|186158.9|186008.9|186258.3|186108.3|186156|186006|534
1674028800000|2023-01-18 08:00:00|186159.8|186009.8|186093.5|185943.5|186164.2|186014.2|186021.4|185871.4|681
1674029100000|2023-01-18 08:05:00|186093.7|185943.7|186094|185944|186116|185966|186057|185907|739
1674029400000|2023-01-18 08:10:00|186094.4|185944.4|186069.5|185919.5|186101.5|185951.5|186063.9|185913.9|378
1674029700000|2023-01-18 08:15:00|186069.4|185919.4|185911.1|185761.1|186098.2|185948.2|185880.4|185730.4|759
1674030000000|2023-01-18 08:20:00|185909.3|185759.3|185952|185802|185956.9|185806.9|185856.3|185706.3|658
1674030300000|2023-01-18 08:25:00|185952.5|185802.5|185896.2|185746.2|185968.6|185818.6|185886.1|185736.1|747
1674030600000|2023-01-18 08:30:00|185896|185746|185966|185816|185997.6|185847.6|185895.5|185745.5|552
1674030900000|2023-01-18 08:35:00|185966.1|185816.1|185988.6|185838.6|186030.2|185880.2|185961.6|185811.6|644
1674031200000|2023-01-18 08:40:00|185993.5|185843.5|186004.6|185854.6|186072.3|185922.3|185932.2|185782.2|590
1674031500000|2023-01-18 08:45:00|186003.4|185853.4|186025.1|185875.1|186028.2|185878.2|185960.8|185810.8|468
1674031800000|2023-01-18 08:50:00|186025.2|185875.2|186065.9|185915.9|186069.4|185919.4|185991.6|185841.6|495
1674032100000|2023-01-18 08:55:00|186068.1|185918.1|186096|185946|186114.1|185964.1|186058.9|185908.9|587
1674032400000|2023-01-18 09:00:00|186014.7|185964.7|186305|186155|186323.6|186173.6|186014.7|185881.2|714
1674032700000|2023-01-18 09:05:00|186303.2|186153.2|186315|186165|186344.3|186194.3|186286.1|186136.1|574
1674033000000|2023-01-18 09:10:00|186315.1|186165.1|186391.5|186241.5|186429.6|186279.6|186313.8|186163.8|586
1674033300000|2023-01-18 09:15:00|186391.3|186241.3|186232|186082|186392|186242|186194.6|186044.6|544
1674033600000|2023-01-18 09:20:00|186233.4|186083.4|186111.8|185961.8|186237.4|186087.4|186072.5|185922.5|571
1674033900000|2023-01-18 09:25:00|186108|185958|186102.1|185952.1|186150|186000|186074.1|185924.1|495
1674034200000|2023-01-18 09:30:00|186106.7|185956.7|186029.7|185879.7|186122.2|185972.2|185970.8|185820.8|651
1674034500000|2023-01-18 09:35:00|186029.6|185879.6|186074.1|185924.1|186087.9|185937.9|185958.1|185808.1|530
1674034800000|2023-01-18 09:40:00|186074.8|185924.8|186054.5|185904.5|186135.1|185985.1|186032.4|185882.4|514
1674035100000|2023-01-18 09:45:00|186054.6|185904.6|185789.4|185639.4|186063|185913|185762.6|185612.6|616
1674035400000|2023-01-18 09:50:00|185789.3|185639.3|185771|185621|185824|185711.9|185760.9|185620.9|470
1674035700000|2023-01-18 09:55:00|185770.4|185620.4|185905.9|185755.9|185921|185771|185741.1|185591.1|676
1674036000000|2023-01-18 10:00:00|185904.4|185754.4|186119.7|185969.7|186123.4|185973.4|185903.7|185753.7|629
1674036300000|2023-01-18 10:05:00|186119.9|185969.9|186204.1|186054.1|186204.1|186054.1|186080|185930|603
1674036600000|2023-01-18 10:10:00|186203|186053|186218.3|186068.3|186276.6|186169.6|186187.3|186040.1|576
1674036900000|2023-01-18 10:15:00|186216.2|186066.2|186188.3|186038.3|186216.2|186066.2|186085.1|185935.1|552
1674037200000|2023-01-18 10:20:00|186185|186035|186136.7|185986.7|186212.6|186062.6|186120|185970|555
1674037500000|2023-01-18 10:25:00|186136.8|185986.8|186161.2|186011.2|186172.4|186022.4|186110.5|185960.5|568
1674037800000|2023-01-18 10:30:00|186162.5|186012.5|186151.1|186001.1|186234.6|186084.6|186121.2|185971.2|533
1674038100000|2023-01-18 10:35:00|186150.3|186000.3|186132.3|185982.3|186195.4|186045.4|186112.7|185962.7|472
1674038400000|2023-01-18 10:40:00|186132.9|185982.9|186109.2|185959.2|186162.7|186012.7|186083.6|185933.6|505
1674038700000|2023-01-18 10:45:00|186111.4|185961.4|186094.8|185944.8|186112.5|185962.5|186081.5|185931.5|426
1674039000000|2023-01-18 10:50:00|186093.4|185943.4|186149|185999|186155|186005|186087.5|185937.5|401
1674039300000|2023-01-18 10:55:00|186150.6|186000.6|186130.4|185980.4|186157|186007|186099.2|185949.2|459
1674039600000|2023-01-18 11:00:00|186130.7|185980.7|185981.1|185831.1|186149.3|185999.3|185927.4|185821|465
1674039900000|2023-01-18 11:05:00|185980.9|185830.9|185973.9|185823.9|186027.6|185877.6|185968.7|185818.7|529
1674040200000|2023-01-18 11:10:00|185974.1|185824.1|186045.7|185895.7|186062.9|185912.9|185971.9|185821.9|422
1674040500000|2023-01-18 11:15:00|186045.6|185895.6|186037|185887|186063.6|185913.6|186017|185867|498
1674040800000|2023-01-18 11:20:00|186036|185886|186086.4|185936.4|186100|185950|186035.2|185885.2|496
1674041100000|2023-01-18 11:25:00|186085.5|185935.5|186113|185963|186118.8|185968.8|186075.4|185925.4|485
1674041400000|2023-01-18 11:30:00|186114.3|185964.3|186186.5|186036.5|186193.3|186058.6|186105.6|185962.8|451
1674041700000|2023-01-18 11:35:00|186174.5|186024.5|186268.6|186118.6|186273.7|186123.7|186173|186023|546
1674042000000|2023-01-18 11:40:00|186268.3|186118.3|186257.4|186107.4|186300.8|186158.2|186208.2|186101.4|639
1674042300000|2023-01-18 11:45:00|186257.2|186107.2|186240.7|186090.7|186308.2|186177.9|186227.9|186080.1|571
1674042600000|2023-01-18 11:50:00|186242.6|186092.6|186271|186121|186275.4|186125.4|186154.1|186004.1|581
1674042900000|2023-01-18 11:55:00|186269.9|186119.9|186328.8|186178.8|186368.3|186218.3|186148.6|185998.6|702
1674043200000|2023-01-18 12:00:00|186329.6|186179.6|186292.4|186142.4|186344.3|186194.3|186231.6|186081.6|702
1674043500000|2023-01-18 12:05:00|186293|186143|186389.2|186239.2|186416.6|186295.7|186241.8|186129.3|677
1674043800000|2023-01-18 12:10:00|186336.3|186286.3|186439.6|186289.6|186456.1|186346.3|186324.1|186226.7|625
1674044100000|2023-01-18 12:15:00|186441.2|186291.2|186435.1|186285.1|186442.7|186331.9|186337.9|186219.2|698
1674044400000|2023-01-18 12:20:00|186434.9|186284.9|186352.2|186202.2|186439.1|186339|186305.2|186181.4|650
1674044700000|2023-01-18 12:25:00|186352.6|186202.6|186257|186107|186438.4|186339.7|186253.2|186103.2|648
1674045000000|2023-01-18 12:30:00|186256.8|186106.8|186358.3|186208.3|186377|186271|186188|186085.8|569
1674045300000|2023-01-18 12:35:00|186360.5|186210.5|186355.4|186205.4|186371.8|186266.7|186259|186151.5|504
1674045600000|2023-01-18 12:40:00|186355.2|186205.2|186302.2|186152.2|186375.7|186263.9|186242.6|186141.5|518
1674045900000|2023-01-18 12:45:00|186301.5|186151.5|186425.6|186375.6|186479.1|186379.3|186224.5|186114.6|638
1674046200000|2023-01-18 12:50:00|186415|186365|186480.8|186330.8|186494|186410.5|186370.6|186285|647
1674046500000|2023-01-18 12:55:00|186481.3|186331.3|186426.1|186276.1|186485.4|186383.6|186370|186269.6|595
1674046800000|2023-01-18 13:00:00|186426.2|186276.2|186420.2|186370.2|186500.1|186406.4|186378.6|186275.4|773
1674047100000|2023-01-18 13:05:00|186478.3|186328.3|186617.6|186567.6|186667.9|186567.6|186425.7|186325.1|728
1674047400000|2023-01-18 13:10:00|186615.9|186565.9|186628.4|186578.4|186724.9|186623.4|186519.1|186444.4|700
1674047700000|2023-01-18 13:15:00|186624.8|186574.8|186800.8|186650.8|186803.7|186700.5|186598.9|186503.3|621
1674048000000|2023-01-18 13:20:00|186800.1|186650.1|186659.2|186509.2|186882|186779.2|186650|186500|652
1674048300000|2023-01-18 13:25:00|186657.6|186507.6|186411.2|186261.2|186662.6|186512.6|186383.8|186233.8|870
1674048600000|2023-01-18 13:30:00|186423|186273|186515|186365|186539.6|186389.6|186144.9|185994.9|1067
1674048900000|2023-01-18 13:35:00|186523.2|186373.2|186751.5|186601.5|186835.9|186685.9|186509.7|186359.7|1055
1674049200000|2023-01-18 13:40:00|186750.5|186600.5|186701.5|186551.5|186837.6|186687.6|186605.7|186455.7|994
1674049500000|2023-01-18 13:45:00|186700.6|186550.6|186432.2|186282.2|186701.5|186551.5|186413|186263|954
1674049800000|2023-01-18 13:50:00|186428.2|186278.2|186211.4|186061.4|186455.5|186305.5|186200.8|186050.8|1002
1674050100000|2023-01-18 13:55:00|186208.9|186058.9|186165.2|186115.2|186357.3|186207.3|186112.3|186052.9|887
1674050400000|2023-01-18 14:00:00|186164.4|186114.4|186316.3|186166.3|186336.9|186243.5|186125.6|186012.8|837
1674050700000|2023-01-18 14:05:00|186316.1|186166.1|186041.2|185991.2|186347.4|186248.4|186011.9|185961.9|811
1674051000000|2023-01-18 14:10:00|186041.4|185991.4|186080.3|185930.3|186203.9|186104.5|186020.2|185915.3|869
1674051300000|2023-01-18 14:15:00|186077.2|185927.2|186073.2|186023.2|186144.7|186041.4|185897.5|185747.5|889
1674051600000|2023-01-18 14:20:00|186072|186022|186009.9|185959.9|186205.3|186088.1|185896.4|185812.8|898
1674051900000|2023-01-18 14:25:00|186014.1|185964.1|185990.2|185840.2|186149.5|186060.4|185894.8|185795.6|941
1674052200000|2023-01-18 14:30:00|185996.8|185846.8|186050.4|185900.4|186064.2|185963|185866|185766|962
1674052500000|2023-01-18 14:35:00|186051.3|185901.3|186194.5|186144.5|186357.4|186260.4|185999.6|185898.5|1008
1674052800000|2023-01-18 14:40:00|186194.3|186144.3|186118.2|186068.2|186289.8|186194|186085.2|185984.3|996
1674053100000|2023-01-18 14:45:00|186115.6|186065.6|186245.9|186195.9|186401.1|186302.7|186094|186003.5|933
1674053400000|2023-01-18 14:50:00|186241.5|186191.5|186280.3|186230.3|186400.5|186306.2|186105.3|186028.5|848
1674053700000|2023-01-18 14:55:00|186277.4|186227.4|186631.9|186481.9|186644.3|186545.6|186275.3|186192.7|839
1674054000000|2023-01-18 15:00:00|186628.4|186478.4|186855.3|186805.3|186937.8|186847.9|186532.5|186426.4|968
1674054300000|2023-01-18 15:05:00|186855|186805|186915.4|186765.4|186972.9|186869.3|186730.9|186657.8|906
1674054600000|2023-01-18 15:10:00|186914.5|186764.5|186984.5|186934.5|187068|186988.3|186831.7|186736.5|848
1674054900000|2023-01-18 15:15:00|186983.3|186933.3|187099.3|186949.3|187099.3|187002.5|186935.9|186840.2|865
1674055200000|2023-01-18 15:20:00|187099|186949|186991.1|186941.1|187168.2|187063.2|186988.2|186894.8|839
1674055500000|2023-01-18 15:25:00|186990.9|186940.9|186918|186768|187043.6|186948.2|186866.9|186767.4|766
1674055800000|2023-01-18 15:30:00|186916.8|186766.8|186878.1|186728.1|186985.4|186886|186801|186699.1|836
1674056100000|2023-01-18 15:35:00|186878.7|186728.7|186944.5|186894.5|186968.1|186894.5|186797.6|186697.9|872
1674056400000|2023-01-18 15:40:00|186944.1|186894.1|186892.7|186842.7|187034.3|186969.2|186845.7|186745.8|843
1674056700000|2023-01-18 15:45:00|186893.3|186843.3|186944.8|186894.8|186990.7|186940.7|186856.1|186806.1|835
1674057000000|2023-01-18 15:50:00|186942.6|186892.6|187101.8|187051.8|187163.5|187075.7|186922|186870.8|718
1674057300000|2023-01-18 15:55:00|187108.6|187058.6|187111.5|186961.5|187205.7|187107.9|187054.6|186955.3|763
1674057600000|2023-01-18 16:00:00|187111.1|186961.1|187074.5|186924.5|187149.3|187047.5|187022|186917.7|613
1674057900000|2023-01-18 16:05:00|187074.2|186924.2|187069.5|186919.5|187142.8|187035.1|187011.5|186911.1|633
1674058200000|2023-01-18 16:10:00|187069.6|186919.6|187140.5|186990.5|187228.2|187127|187005.8|186919.5|797
1674058500000|2023-01-18 16:15:00|187139.3|186989.3|187056.9|186906.9|187141|187038.8|186957.8|186894.9|729
1674058800000|2023-01-18 16:20:00|187058.1|186908.1|187612.8|187462.8|187647.5|187497.5|187015.6|186908.1|836
1674059100000|2023-01-18 16:25:00|187612.2|187462.2|187520.7|187370.7|187616.1|187479.3|187348.8|187243.5|891
1674059400000|2023-01-18 16:30:00|187520.6|187370.6|187486.5|187336.5|187627.9|187524.5|187463.6|187335.3|835
1674059700000|2023-01-18 16:35:00|187486.7|187336.7|187533.5|187383.5|187607.3|187495.1|187472.7|187322.7|908
1674060000000|2023-01-18 16:40:00|187532.4|187382.4|187693.1|187543.1|187693.1|187543.1|187491.6|187382.4|793
1674060300000|2023-01-18 16:45:00|187692.2|187542.2|187767.1|187617.1|187812.3|187705.4|187586.7|187451.1|861
1674060600000|2023-01-18 16:50:00|187768.5|187618.5|187576|187526|187795.8|187685.2|187573.7|187471.1|686
1674060900000|2023-01-18 16:55:00|187576.2|187526.2|187521.7|187471.7|187639.8|187566.9|187457.9|187365.1|827
1674061200000|2023-01-18 17:00:00|187518|187468|187922.2|187772.2|187936.2|187831.1|187515.3|187456.5|839
1674061500000|2023-01-18 17:05:00|187921.7|187771.7|188033.7|187883.7|188045.7|187895.7|187878.5|187743.8|726
1674061800000|2023-01-18 17:10:00|188033.9|187883.9|187941.2|187891.2|188141.5|188034.6|187940.4|187824.5|886
1674062100000|2023-01-18 17:15:00|187939|187889|187904.6|187854.6|187985.5|187889|187846|187717|794
1674062400000|2023-01-18 17:20:00|187904.5|187854.5|187863|187813|187950.4|187900.4|187741.1|187691.1|795
1674062700000|2023-01-18 17:25:00|187863.7|187813.7|188135.1|187985.1|188257.2|188156.1|187863.6|187765.8|788
1674063000000|2023-01-18 17:30:00|188134.5|187984.5|188215.3|188065.3|188224.2|188132.6|187997.1|187872|836
1674063300000|2023-01-18 17:35:00|188219.2|188069.2|188132.3|188082.3|188293.9|188190.9|188095.1|188003.9|815
1674063600000|2023-01-18 17:40:00|188130.4|188080.4|188170.8|188020.8|188244.6|188144.4|188111.8|188000|795
1674063900000|2023-01-18 17:45:00|188170.7|188020.7|188078.1|187928.1|188193.1|188095.5|188020.5|187909.7|715
1674064200000|2023-01-18 17:50:00|188078|187928|188149.3|187999.3|188163.7|188077.2|187966.9|187852.9|781
1674064500000|2023-01-18 17:55:00|188147.6|187997.6|188263.7|188113.7|188324.7|188186.7|188134.3|187984.3|835
1674064800000|2023-01-18 18:00:00|188264.1|188114.1|188191|188041|188269.8|188143.8|188132.3|188039.2|741
1674065100000|2023-01-18 18:05:00|188191.5|188041.5|188096.2|188046.2|188210.1|188107.5|188062.2|187963.1|652
1674065400000|2023-01-18 18:10:00|188095.6|188045.6|188173.7|188123.7|188350.4|188230.3|188074.3|188024.3|736
1674065700000|2023-01-18 18:15:00|188174.4|188124.4|188163.6|188113.6|188213|188127.2|188119.9|188059.6|552
1674066000000|2023-01-18 18:20:00|188163.3|188113.3|188261.4|188211.4|188308|188211.4|188131|188034|722
1674066300000|2023-01-18 18:25:00|188271.1|188221.1|188370|188220|188407.9|188302.2|188241.6|188145.9|683
1674066600000|2023-01-18 18:30:00|188368.4|188218.4|188548.1|188398.1|188669.6|188541|188335.7|188218.4|809
1674066900000|2023-01-18 18:35:00|188548.4|188398.4|188466.5|188316.5|188548.4|188446.1|188427.7|188312.5|680
1674067200000|2023-01-18 18:40:00|188466.2|188316.2|188394.6|188344.6|188477|188374.8|188386.9|188284.2|581
1674067500000|2023-01-18 18:45:00|188394.3|188344.3|188317.5|188167.5|188445.3|188348.3|188248.1|188139|606
1674067800000|2023-01-18 18:50:00|188318|188168|188235.6|188185.6|188350.9|188256.2|188230|188144.5|603
1674068100000|2023-01-18 18:55:00|188233.3|188183.3|188321.7|188171.7|188368.9|188270.1|188230.1|188164.6|609
1674068400000|2023-01-18 19:00:00|188319.3|188169.3|188245.4|188195.4|188332.2|188234.1|188244.6|188148.6|554
1674068700000|2023-01-18 19:05:00|188245.7|188195.7|188326.1|188176.1|188381.1|188275.2|188245.6|188144.4|731
1674069000000|2023-01-18 19:10:00|188326.3|188176.3|188371.9|188221.9|188376.1|188284.4|188270.7|188164.6|690
1674069300000|2023-01-18 19:15:00|188371.8|188221.8|188336.8|188186.8|188428.4|188321.5|188246.3|188147.7|819
1674069600000|2023-01-18 19:20:00|188336.2|188186.2|188446.8|188296.8|188456.1|188346.6|188295.8|188148|766
1674069900000|2023-01-18 19:25:00|188446.5|188296.5|188436|188386|188525.7|188390.9|188403.6|188291.2|675
1674070200000|2023-01-18 19:30:00|188436.2|188386.2|188592.6|188442.6|188593.2|188497|188435.7|188356.8|568
1674070500000|2023-01-18 19:35:00|188591.7|188441.7|188660.7|188510.7|188670.8|188558.4|188533.4|188430.9|492
1674070800000|2023-01-18 19:40:00|188659.9|188509.9|188444.4|188394.4|188665.5|188563.6|188439.3|188343.5|513
1674071100000|2023-01-18 19:45:00|188444.5|188394.5|188470.8|188420.8|188596.5|188453.8|188420|188320.8|658
1674071400000|2023-01-18 19:50:00|188476.9|188426.9|188550.1|188400.1|188621.2|188518.3|188444.6|188354.5|628
1674071700000|2023-01-18 19:55:00|188552.4|188402.4|188693.2|188543.2|188705.5|188613.6|188500.9|188398.7|794
1674072000000|2023-01-18 20:00:00|188692.5|188542.5|188613.2|188463.2|188711.5|188586.6|188565.1|188463.2|636
1674072300000|2023-01-18 20:05:00|188613.1|188463.1|188566.2|188416.2|188619|188524.7|188543.5|188404.6|681
1674072600000|2023-01-18 20:10:00|188567.8|188417.8|188604.8|188454.8|188658|188512.8|188495.5|188385.9|632
1674072900000|2023-01-18 20:15:00|188605.3|188455.3|188722.1|188572.1|188784|188634|188529.3|188394.4|658
1674073200000|2023-01-18 20:20:00|188727|188577|188691.4|188541.4|188743.3|188593.3|188597.3|188501.7|739
1674073500000|2023-01-18 20:25:00|188691.2|188541.2|188610.5|188560.5|188701.1|188606.2|188599.2|188495.6|690
1674073800000|2023-01-18 20:30:00|188610.8|188560.8|188617|188467|188673.5|188570.4|188591.8|188467|633
1674074100000|2023-01-18 20:35:00|188620.3|188470.3|188649.7|188499.7|188708.1|188599.5|188584.2|188468.4|564
1674074400000|2023-01-18 20:40:00|188649.5|188499.5|188861.8|188711.8|188884.7|188734.7|188606.2|188499.5|503
1674074700000|2023-01-18 20:45:00|188854.7|188704.7|188922.4|188772.4|188926.8|188776.8|188712.8|188607.8|619
1674075000000|2023-01-18 20:50:00|188917.5|188767.5|188987.4|188837.4|188994.9|188844.9|188850.8|188745.9|667
1674075300000|2023-01-18 20:55:00|188988.4|188838.4|189008.8|188858.8|189065.2|188962.3|188968.8|188818.8|566
1674075600000|2023-01-18 21:00:00|189010.2|188860.2|188863.9|188713.9|189022.5|188872.5|188863.5|188713.5|616
1674075900000|2023-01-18 21:05:00|188864.1|188714.1|188900.2|188750.2|188930.7|188780.7|188846.5|188696.5|432
1674076200000|2023-01-18 21:10:00|188901|188751|188953.9|188803.9|188958.5|188808.5|188874.1|188724.1|455
1674076500000|2023-01-18 21:15:00|188953.6|188803.6|188996.7|188846.7|189004.4|188854.4|188934.1|188784.1|284
1674076800000|2023-01-18 21:20:00|188996.6|188846.6|189053.8|188903.8|189074.2|188955.2|188991.9|188841.9|348
1674077100000|2023-01-18 21:25:00|189051|188901|189085.1|188935.1|189101.8|188951.8|189006.7|188856.7|391
1674077400000|2023-01-18 21:30:00|189091.5|188941.5|189059.1|188909.1|189095.2|188945.2|189030.2|188880.2|551
1674077700000|2023-01-18 21:35:00|189059.3|188909.3|189036.5|188886.5|189061.5|188911.5|189035.6|188885.6|359
1674078000000|2023-01-18 21:40:00|189041.5|188891.5|189033.7|188883.7|189041.5|188891.5|188988.3|188838.3|458
1674078300000|2023-01-18 21:45:00|189039.3|188889.3|189008.2|188858.2|189040.6|188909.5|188959.5|188830.2|344
1674078600000|2023-01-18 21:50:00|189007.9|188857.9|188990.7|188840.7|189007.9|188879.9|188929.9|188798.2|505
1674078900000|2023-01-18 21:55:00|188992.1|188842.1|189020.5|188710.5|189020.5|188849.7|188923.5|188704|673
1674079200000|2023-01-18 22:00:00|189018.2|188708.2|188993.8|188683.8|189018.2|188708.2|188939.6|188629.6|24
1674079500000|2023-01-18 22:05:00|188999.3|188689.3|189017.2|188707.2|189040.2|188730.2|188991.8|188681.8|29
1674079800000|2023-01-18 22:10:00|189013.9|188703.9|189012.9|188702.9|189054.5|188744.5|188997.6|188687.6|80
1674080100000|2023-01-18 22:15:00|189012.4|188702.4|189053.9|188743.9|189060.9|188750.9|189012.4|188702.4|64
1674080400000|2023-01-18 22:20:00|189047.8|188737.8|189031.9|188721.9|189055.9|188745.9|189020.2|188710.2|37
1674080700000|2023-01-18 22:25:00|189032|188722|189043.6|188733.6|189059.5|188749.5|189027.4|188717.4|87
1674081000000|2023-01-18 22:30:00|189043.8|188733.8|189048.6|188738.6|189070.1|188760.1|189024.1|188714.1|764
1674081300000|2023-01-18 22:35:00|189048.2|188738.2|189054.1|188744.1|189072.5|188762.5|189032.1|188722.1|935
1674081600000|2023-01-18 22:40:00|189053.3|188743.3|189056.5|188746.5|189076.1|188766.1|189027.9|188717.9|785
1674081900000|2023-01-18 22:45:00|189055.8|188745.8|189069.6|188759.6|189080.5|188770.5|189028.9|188718.9|316
1674082200000|2023-01-18 22:50:00|189070.4|188760.4|189067.6|188757.6|189081.1|188771.1|189055.9|188745.9|708
1674082500000|2023-01-18 22:55:00|189068.2|188758.2|189051.4|188741.4|189089.3|188779.3|188914.2|188604.2|1014
1674082800000|2023-01-18 23:00:00|189046.3|188736.3|189032.4|188882.4|189176.5|188915|188991.4|188736.3|356
1674083100000|2023-01-18 23:05:00|189032.5|188882.5|188997.3|188847.3|189040.6|188890.6|188984.8|188834.8|171
1674083400000|2023-01-18 23:10:00|188997.6|188847.6|188931.7|188781.7|189013.2|188863.2|188908.4|188758.4|187
1674083700000|2023-01-18 23:15:00|188931.6|188781.6|188894.7|188744.7|188931.7|188781.7|188890.2|188740.2|336
1674084000000|2023-01-18 23:20:00|188889.9|188739.9|188850.1|188700.1|188894.5|188744.5|188845.5|188695.5|284
1674084300000|2023-01-18 23:25:00|188853.3|188703.3|188835.6|188685.6|188854.5|188704.5|188817.2|188667.2|265
1674084600000|2023-01-18 23:30:00|188842.9|188692.9|188852|188702|188858|188708|188818.7|188668.7|203
1674084900000|2023-01-18 23:35:00|188851.9|188701.9|188858|188708|188872.4|188722.4|188840.9|188690.9|198
1674085200000|2023-01-18 23:40:00|188854.2|188704.2|188842.2|188692.2|188857.6|188707.6|188832|188682|193
1674085500000|2023-01-18 23:45:00|188839.4|188689.4|188838.9|188688.9|188857.6|188707.6|188806.1|188656.1|184
1674085800000|2023-01-18 23:50:00|188838.6|188688.6|188832|188682|188852.6|188702.6|188816.6|188666.6|157
1674086100000|2023-01-18 23:55:00|188828|188678|188837.5|188687.5|188842.4|188692.4|188787.8|188637.8|236
1674086400000|2023-01-19 00:00:00|188839.1|188689.1|188784.2|188634.2|188850.2|188700.2|188778.8|188628.8|299
1674086700000|2023-01-19 00:05:00|188784.3|188634.3|188819.9|188669.9|188819.9|188669.9|188772|188622|185
1674087000000|2023-01-19 00:10:00|188818.9|188668.9|188813.3|188663.3|188826.7|188676.7|188798.2|188648.2|205
1674087300000|2023-01-19 00:15:00|188813.2|188663.2|188800.8|188650.8|188816.8|188666.8|188787|188637|194
1674087600000|2023-01-19 00:20:00|188806.6|188656.6|188930.6|188780.6|188933.8|188783.8|188785.4|188635.4|219
1674087900000|2023-01-19 00:25:00|188930.2|188780.2|188940.7|188790.7|188953.5|188803.5|188912.7|188762.7|227
1674088200000|2023-01-19 00:30:00|188940.8|188790.8|188957.5|188807.5|189016.5|188866.5|188930.2|188780.2|312
1674088500000|2023-01-19 00:35:00|188957.4|188807.4|189036.5|188886.5|189038|188888|188943.7|188793.7|347
1674088800000|2023-01-19 00:40:00|189034|188884|189106.4|188956.4|189116|188966|189016.8|188866.8|353
1674089100000|2023-01-19 00:45:00|189109.4|188959.4|189151.2|189001.2|189164.7|189014.7|189101|188951|246
1674089400000|2023-01-19 00:50:00|189154.2|189004.2|189167.3|189017.3|189169.8|189019.8|189140.8|188990.8|310
1674089700000|2023-01-19 00:55:00|189167.4|189017.4|189221.7|189071.7|189224.6|189074.6|189148.8|188998.8|324
1674090000000|2023-01-19 01:00:00|189218.1|189068.1|189266.5|189116.5|189313.4|189163.4|189217.2|189067.2|383
1674090300000|2023-01-19 01:05:00|189268|189118|189210.3|189060.3|189268.2|189118.2|189181.5|189031.5|342
1674090600000|2023-01-19 01:10:00|189210.5|189060.5|189231.4|189081.4|189262.4|189112.4|189209.4|189059.4|391
1674090900000|2023-01-19 01:15:00|189234.5|189084.5|189289.9|189139.9|189306|189156|189222|189072|363
1674091200000|2023-01-19 01:20:00|189282|189132|189334.5|189184.5|189360.2|189210.2|189269|189119|186
1674091500000|2023-01-19 01:25:00|189341.9|189191.9|189272.9|189122.9|189341.9|189191.9|189264|189114|238
1674091800000|2023-01-19 01:30:00|189273.5|189123.5|189296.6|189146.6|189358|189208|189259.5|189109.5|287
1674092100000|2023-01-19 01:35:00|189296.2|189146.2|189351.7|189201.7|189368.3|189218.3|189288.4|189138.4|305
1674092400000|2023-01-19 01:40:00|189351.5|189201.5|189408.8|189258.8|189423.9|189273.9|189329.1|189179.1|335
1674092700000|2023-01-19 01:45:00|189409|189259|189424.5|189274.5|189433.6|189283.6|189401|189251|260
1674093000000|2023-01-19 01:50:00|189424.6|189274.6|189516.7|189366.7|189523.8|189373.8|189411.7|189261.7|297
1674093300000|2023-01-19 01:55:00|189519|189369|189518.4|189368.4|189524.6|189374.6|189499.9|189349.9|217
1674093600000|2023-01-19 02:00:00|189519|189369|189483.3|189333.3|189519|189369|189418.4|189268.4|355
1674093900000|2023-01-19 02:05:00|189483.5|189333.5|189477.4|189327.4|189498.3|189348.3|189472.3|189322.3|329
1674094200000|2023-01-19 02:10:00|189477.8|189327.8|189485.2|189335.2|189503.9|189353.9|189475.6|189325.6|374
1674094500000|2023-01-19 02:15:00|189485.6|189335.6|189447.6|189297.6|189496.3|189346.3|189441.4|189291.4|306
1674094800000|2023-01-19 02:20:00|189448.9|189298.9|189429.7|189279.7|189449.1|189299.1|189415.7|189265.7|167
1674095100000|2023-01-19 02:25:00|189421.6|189271.6|189389.6|189239.6|189433.9|189283.9|189379.3|189229.3|187
1674095400000|2023-01-19 02:30:00|189394.8|189244.8|189374.4|189224.4|189399.7|189249.7|189344.6|189194.6|275
1674095700000|2023-01-19 02:35:00|189373.3|189223.3|189379.4|189229.4|189396.2|189246.2|189367.4|189217.4|300
1674096000000|2023-01-19 02:40:00|189379.6|189229.6|189368.5|189218.5|189405.7|189255.7|189368.5|189218.5|201
1674096300000|2023-01-19 02:45:00|189378.5|189228.5|189348.4|189198.4|189401.6|189251.6|189331.3|189181.3|248
1674096600000|2023-01-19 02:50:00|189346.4|189196.4|189347.4|189197.4|189358.3|189208.3|189320.7|189170.7|175
1674096900000|2023-01-19 02:55:00|189347.5|189197.5|189355.2|189205.2|189372.5|189222.5|189310.9|189160.9|250
1674097200000|2023-01-19 03:00:00|189349.8|189199.8|189381.2|189231.2|189386.4|189236.4|189338.3|189188.3|209
1674097500000|2023-01-19 03:05:00|189380.9|189230.9|189342|189192|189380.9|189230.9|189341.4|189191.4|189
1674097800000|2023-01-19 03:10:00|189341.9|189191.9|189284.1|189134.1|189344.6|189194.6|189282.8|189132.8|192
1674098100000|2023-01-19 03:15:00|189284.4|189134.4|189220.9|189070.9|189289.3|189139.3|189198.7|189048.7|213
1674098400000|2023-01-19 03:20:00|189221.1|189071.1|189199.6|189049.6|189232.8|189082.8|189190.1|189040.1|171
1674098700000|2023-01-19 03:25:00|189199.8|189049.8|189228.2|189078.2|189236.3|189086.3|189198.1|189048.1|198
1674099000000|2023-01-19 03:30:00|189228.1|189078.1|189226.7|189076.7|189233.4|189083.4|189211|189061|124
1674099300000|2023-01-19 03:35:00|189226.5|189076.5|189222.8|189072.8|189233|189112.5|189162.5|189063.4|157
1674099600000|2023-01-19 03:40:00|189222.6|189072.6|189167|189017|189231.9|189081.9|189160.5|189010.5|330
1674099900000|2023-01-19 03:45:00|189168.8|189018.8|189165|189015|189170.6|189020.6|189160.5|189010.5|184
1674100200000|2023-01-19 03:50:00|189164.8|189014.8|189206.4|189056.4|189207.4|189057.4|189159.2|189009.2|295
1674100500000|2023-01-19 03:55:00|189207|189057|189236.2|189086.2|189241.5|189091.5|189191|189041|225
1674100800000|2023-01-19 04:00:00|189236.1|189086.1|189235.2|189085.2|189241|189091|189226.4|189076.4|225
1674101100000|2023-01-19 04:05:00|189235.3|189085.3|189312.2|189162.2|189333.2|189183.2|189230.6|189080.6|265
1674101400000|2023-01-19 04:10:00|189311.6|189161.6|189308.9|189158.9|189322|189172|189275.4|189125.4|191
1674101700000|2023-01-19 04:15:00|189308.8|189158.8|189352|189202|189353.5|189203.5|189303.7|189153.7|376
1674102000000|2023-01-19 04:20:00|189351.4|189201.4|189300.6|189150.6|189353.5|189203.5|189300.4|189150.4|309
1674102300000|2023-01-19 04:25:00|189301.8|189151.8|189264.5|189114.5|189304.9|189154.9|189257.2|189107.2|236
1674102600000|2023-01-19 04:30:00|189263.6|189113.6|189308|189158|189313.3|189163.3|189258.9|189108.9|266
1674102900000|2023-01-19 04:35:00|189304.6|189154.6|189280|189130|189319.4|189169.4|189269.7|189119.7|155
1674103200000|2023-01-19 04:40:00|189279.6|189129.6|189279.8|189129.8|189299.4|189149.4|189277.3|189127.3|91
1674103500000|2023-01-19 04:45:00|189286.3|189136.3|189307.1|189157.1|189316.7|189166.7|189277.1|189127.1|270
1674103800000|2023-01-19 04:50:00|189307.8|189157.8|189307.5|189157.5|189318.8|189168.8|189294.4|189144.4|170
1674104100000|2023-01-19 04:55:00|189314.6|189164.6|189321.8|189171.8|189321.8|189171.8|189301.6|189151.6|173
1674104400000|2023-01-19 05:00:00|189315.6|189165.6|189310.2|189160.2|189316.4|189166.4|189301.1|189151.1|237
1674104700000|2023-01-19 05:05:00|189309.6|189159.6|189312.2|189162.2|189317.6|189167.6|189303|189153|203
1674105000000|2023-01-19 05:10:00|189309.6|189159.6|189311.3|189161.3|189323|189173|189305.5|189155.5|192
1674105300000|2023-01-19 05:15:00|189311.8|189161.8|189308.9|189158.9|189320|189170|189300.6|189150.6|145
1674105600000|2023-01-19 05:20:00|189309.4|189159.4|189270.8|189120.8|189317.4|189167.4|189265.7|189115.7|316
1674105900000|2023-01-19 05:25:00|189270.7|189120.7|189305.2|189155.2|189322.7|189172.7|189266.4|189116.4|266
1674106200000|2023-01-19 05:30:00|189305.3|189155.3|189344|189194|189344.2|189194.2|189305.3|189155.3|287
1674106500000|2023-01-19 05:35:00|189342.5|189192.5|189342.3|189192.3|189350.7|189200.7|189296.6|189146.6|484
1674106800000|2023-01-19 05:40:00|189342|189192|189336.8|189186.8|189349.9|189199.9|189318.8|189168.8|482
1674107100000|2023-01-19 05:45:00|189337|189187|189295.8|189145.8|189345.9|189195.9|189292.3|189142.3|452
1674107400000|2023-01-19 05:50:00|189296.4|189146.4|189297.2|189147.2|189302.7|189152.7|189277.8|189127.8|360
1674107700000|2023-01-19 05:55:00|189296.7|189146.7|189300.2|189150.2|189311.3|189161.3|189264.3|189114.3|332
1674108000000|2023-01-19 06:00:00|189300.8|189150.8|189299.1|189149.1|189318.4|189168.4|189293|189143|452
1674108300000|2023-01-19 06:05:00|189298.7|189148.7|189262.5|189112.5|189307|189157|189244.5|189094.5|735
1674108600000|2023-01-19 06:10:00|189261.7|189111.7|189264.6|189114.6|189278.1|189128.1|189253.6|189103.6|622
1674108900000|2023-01-19 06:15:00|189262.9|189112.9|189236.1|189086.1|189262.9|189112.9|189197.7|189047.7|411
1674109200000|2023-01-19 06:20:00|189235.9|189085.9|189200.1|189050.1|189236.3|189086.3|189195.6|189045.6|415
1674109500000|2023-01-19 06:25:00|189200.7|189050.7|189197.2|189047.2|189203|189053|189192.2|189042.2|419
1674109800000|2023-01-19 06:30:00|189197.8|189047.8|189282.6|189132.6|189283.9|189133.9|189193.4|189043.4|469
1674110100000|2023-01-19 06:35:00|189285.4|189135.4|189207.3|189057.3|189287.2|189137.2|189154.5|189004.5|287
1674110400000|2023-01-19 06:40:00|189206.9|189056.9|189255.8|189105.8|189283.2|189133.2|189200.5|189050.5|231
1674110700000|2023-01-19 06:45:00|189255.9|189105.9|189293.7|189143.7|189319.1|189169.1|189255.9|189105.9|600
1674111000000|2023-01-19 06:50:00|189293.3|189143.3|189489.6|189339.6|189492.1|189342.1|189293.3|189143.3|410
1674111300000|2023-01-19 06:55:00|189489.2|189339.2|189560.3|189410.3|189568.3|189418.3|189451.9|189301.9|510
1674111600000|2023-01-19 07:00:00|189560.1|189410.1|189483.2|189333.2|189643.7|189493.7|189482|189332|681
1674111900000|2023-01-19 07:05:00|189483.4|189333.4|189638.1|189488.1|189641.1|189491.1|189385.8|189235.8|618
1674112200000|2023-01-19 07:10:00|189637.7|189487.7|189638.2|189488.2|189643.9|189493.9|189517.2|189367.2|540
1674112500000|2023-01-19 07:15:00|189637.9|189487.9|189744.5|189594.5|189751.4|189601.4|189628.6|189478.6|638
1674112800000|2023-01-19 07:20:00|189744.6|189594.6|189705.5|189555.5|189819.4|189669.4|189666.6|189516.6|651
1674113100000|2023-01-19 07:25:00|189708|189558|189615.4|189465.4|189752.8|189602.8|189615.3|189465.3|528
1674113400000|2023-01-19 07:30:00|189615.5|189465.5|189455.6|189305.6|189633|189483|189455.3|189305.3|745
1674113700000|2023-01-19 07:35:00|189457.5|189307.5|189410.5|189260.5|189488.1|189338.1|189407.9|189257.9|632
1674114000000|2023-01-19 07:40:00|189410.6|189260.6|189270.3|189120.3|189413.1|189263.1|189262.9|189112.9|616
1674114300000|2023-01-19 07:45:00|189269.6|189119.6|189267|189117|189338.2|189188.2|189264.2|189114.2|493
1674114600000|2023-01-19 07:50:00|189266.4|189116.4|189230.1|189080.1|189266.4|189116.4|189136.2|188986.2|543
1674114900000|2023-01-19 07:55:00|189229.3|189079.3|189417.8|189267.8|189417.8|189267.8|189190.7|189040.7|514
1674115200000|2023-01-19 08:00:00|189414.6|189264.6|189376.5|189226.5|189456.7|189306.7|189338.3|189188.3|756
1674115500000|2023-01-19 08:05:00|189375.5|189225.5|189444|189294|189448.7|189298.7|189351.5|189201.5|622
1674115800000|2023-01-19 08:10:00|189444.1|189294.1|189239.4|189089.4|189444.1|189294.1|189192.4|189080.7|628
1674116100000|2023-01-19 08:15:00|189241.2|189091.2|189163.4|189013.4|189278.7|189128.7|189163.4|189013.4|616
1674116400000|2023-01-19 08:20:00|189163.2|189013.2|189151.5|189001.5|189169.4|189019.4|189118.6|188968.6|519
1674116700000|2023-01-19 08:25:00|189151.1|189001.1|189159.4|189009.4|189177.4|189027.4|189062.3|188912.3|683
1674117000000|2023-01-19 08:30:00|189162.3|189012.3|189166.9|189016.9|189175.8|189049.6|189091.7|188974.8|591
1674117300000|2023-01-19 08:35:00|189165.1|189015.1|189196.5|189046.5|189238.3|189088.3|189157.8|189007.8|618
1674117600000|2023-01-19 08:40:00|189196.4|189046.4|189240.5|189090.5|189248.4|189098.4|189170.4|189020.4|474
1674117900000|2023-01-19 08:45:00|189240.4|189090.4|189372.4|189222.4|189376.2|189226.2|189240.4|189090.4|526
1674118200000|2023-01-19 08:50:00|189372.7|189222.7|189447.1|189297.1|189490.8|189340.8|189371.5|189221.5|441
1674118500000|2023-01-19 08:55:00|189447.6|189297.6|189519.6|189369.6|189519.6|189374.2|189423.3|189297.6|591
1674118800000|2023-01-19 09:00:00|189521.1|189371.1|189604.1|189454.1|189609|189508.8|189515.5|189365.5|421
1674119100000|2023-01-19 09:05:00|189604.2|189454.2|189605|189455|189682.3|189532.3|189550.9|189418.2|461
1674119400000|2023-01-19 09:10:00|189605.6|189455.6|189535.9|189385.9|189641.6|189491.6|189514.2|189364.2|673
1674119700000|2023-01-19 09:15:00|189536.4|189386.4|189571.2|189421.2|189579.6|189449.7|189499.7|189368.1|412
1674120000000|2023-01-19 09:20:00|189571.8|189421.8|189666|189516|189668.6|189518.6|189569.7|189419.7|425
1674120300000|2023-01-19 09:25:00|189665.2|189515.2|189768.4|189618.4|189776.7|189626.7|189663.4|189513.4|499
1674120600000|2023-01-19 09:30:00|189768.1|189618.1|189857.6|189707.6|189913.3|189776.7|189733.4|189583.4|572
1674120900000|2023-01-19 09:35:00|189856.6|189706.6|189843.5|189693.5|189900.6|189750.6|189761.1|189611.1|567
1674121200000|2023-01-19 09:40:00|189849.3|189699.3|189836.9|189686.9|189911.9|189761.9|189757.5|189607.5|684
1674121500000|2023-01-19 09:45:00|189838.4|189688.4|189941.5|189791.5|189988.1|189841.4|189837.2|189687.2|525
1674121800000|2023-01-19 09:50:00|189935.2|189785.2|189998.4|189848.4|190007.6|189857.6|189911.5|189761.5|512
1674122100000|2023-01-19 09:55:00|189998|189848|189956|189806|190025.1|189875.1|189940.4|189790.4|545
1674122400000|2023-01-19 10:00:00|189956.1|189806.1|190001.2|189851.2|190018.2|189868.2|189913|189763|503
1674122700000|2023-01-19 10:05:00|190001.4|189851.4|189933.5|189783.5|190006.6|189856.6|189929.4|189779.4|478
1674123000000|2023-01-19 10:10:00|189934.1|189784.1|189814.1|189664.1|189971.8|189867.8|189808.8|189658.8|701
1674123300000|2023-01-19 10:15:00|189813.7|189663.7|189726.4|189576.4|189823.7|189673.7|189693.6|189543.6|685
1674123600000|2023-01-19 10:20:00|189703.2|189553.2|189809.1|189659.1|189813.8|189663.8|189660.1|189510.1|606
1674123900000|2023-01-19 10:25:00|189811.1|189661.1|189741.9|189591.9|189860.5|189710.5|189703.3|189575.1|661
1674124200000|2023-01-19 10:30:00|189741.7|189591.7|189831.2|189681.2|189831.4|189681.4|189735.9|189585.9|548
1674124500000|2023-01-19 10:35:00|189831.3|189681.3|189873.5|189723.5|189881.8|189739.9|189789.9|189654.4|682
1674124800000|2023-01-19 10:40:00|189873.8|189723.8|189826.9|189676.9|189879.1|189729.1|189793.7|189643.7|394
1674125100000|2023-01-19 10:45:00|189827|189677|189687.9|189537.9|189831.4|189681.4|189682.1|189532.1|515
1674125400000|2023-01-19 10:50:00|189688.4|189538.4|189713.1|189563.1|189747.2|189597.2|189652.3|189502.3|434
1674125700000|2023-01-19 10:55:00|189713.2|189563.2|189698|189548|189728.3|189578.3|189692.4|189542.4|522
1674126000000|2023-01-19 11:00:00|189698.1|189548.1|189650.9|189500.9|189728.9|189578.9|189604.6|189454.6|436
1674126300000|2023-01-19 11:05:00|189651.1|189501.1|189642.1|189492.1|189651.1|189516|189482.7|189390.5|570
1674126600000|2023-01-19 11:10:00|189641.9|189491.9|189679.4|189529.4|189694.1|189572.1|189556|189452.5|565
1674126900000|2023-01-19 11:15:00|189678.1|189528.1|189651.6|189501.6|189689.3|189539.3|189638.4|189488.4|461
1674127200000|2023-01-19 11:20:00|189647.3|189497.3|189750|189600|189785.4|189648.6|189598.4|189448.4|595
1674127500000|2023-01-19 11:25:00|189749.6|189599.6|189782|189632|189788.9|189638.9|189712.5|189562.5|517
1674127800000|2023-01-19 11:30:00|189784.1|189634.1|189793.4|189643.4|189905.4|189755.4|189763.8|189626.6|627
1674128100000|2023-01-19 11:35:00|189793.8|189643.8|189847|189697|189879|189729|189777.1|189627.1|515
1674128400000|2023-01-19 11:40:00|189847.3|189697.3|189766.3|189616.3|189877.2|189727.2|189765.2|189615.2|497
1674128700000|2023-01-19 11:45:00|189766.2|189616.2|189768.2|189618.2|189801.9|189651.9|189758.4|189608.4|557
1674129000000|2023-01-19 11:50:00|189768.3|189618.3|189778|189628|189796.7|189646.7|189722.1|189572.1|453
1674129300000|2023-01-19 11:55:00|189779.2|189629.2|189887.1|189737.1|189911.4|189761.4|189764.9|189614.9|743
1674129600000|2023-01-19 12:00:00|189886.4|189736.4|189919.1|189869.1|189976.6|189874.5|189842.3|189719.4|712
1674129900000|2023-01-19 12:05:00|189920.1|189870.1|190245.6|190195.6|190319.1|190219.5|189875.2|189781.6|685
1674130200000|2023-01-19 12:10:00|190294.7|190144.7|190613.8|190463.8|190629.6|190515.2|190249.1|190142.4|763
1674130500000|2023-01-19 12:15:00|190613.6|190463.6|190295.2|190145.2|190617.2|190497.9|190295.2|190145.2|685
1674130800000|2023-01-19 12:20:00|190296.8|190146.8|190333.8|190183.8|190397.2|190247.2|190206.4|190063.7|689
1674131100000|2023-01-19 12:25:00|190333.9|190183.9|190184.5|190034.5|190410|190260|190181.8|190031.8|660
1674131400000|2023-01-19 12:30:00|190185.3|190035.3|189897.9|189747.9|190189.1|190039.1|189854|189720.2|821
1674131700000|2023-01-19 12:35:00|189898|189748|189870.3|189720.3|189907.3|189799.4|189746.6|189645.6|573
1674132000000|2023-01-19 12:40:00|189870.4|189720.4|190032.6|189882.6|190133.5|189983.5|189870.4|189720.4|679
1674132300000|2023-01-19 12:45:00|190035.5|189885.5|190148.5|189998.5|190173.8|190077.5|190007.7|189884.3|682
1674132600000|2023-01-19 12:50:00|190148.9|189998.9|190107.1|190057.1|190277.6|190175.8|190099.6|189987.1|755
1674132900000|2023-01-19 12:55:00|190106.9|190056.9|189968.7|189918.7|190143.2|190061.3|189955.6|189853.8|708
1674133200000|2023-01-19 13:00:00|189970.1|189920.1|190167|190017|190167.1|190050.5|189878.8|189803.5|798
1674133500000|2023-01-19 13:05:00|190175.8|190025.8|189992.8|189942.8|190196.2|190090.4|189984.5|189882.6|592
1674133800000|2023-01-19 13:10:00|189994.1|189944.1|190029.1|189879.1|190139.6|190026.8|189968.2|189872.9|719
1674134100000|2023-01-19 13:15:00|190029|189879|189946|189896|190102.4|190001.3|189946|189847.7|630
1674134400000|2023-01-19 13:20:00|189918.3|189868.3|189847.1|189697.1|189965.6|189868.3|189777.7|189671.1|764
1674134700000|2023-01-19 13:25:00|189845|189695|189629.3|189479.3|189890.5|189740.5|189569.7|189419.7|786
1674135000000|2023-01-19 13:30:00|189632.9|189482.9|189149.8|188999.8|189731.7|189581.7|189148.3|188998.3|976
1674135300000|2023-01-19 13:35:00|189160.8|189010.8|189202|189052|189397.9|189247.9|189116.5|188966.5|925
1674135600000|2023-01-19 13:40:00|189204.5|189054.5|189271.2|189121.2|189375|189225|189145.3|189010.2|870
1674135900000|2023-01-19 13:45:00|189270.5|189120.5|189392.7|189242.7|189398.1|189248.1|189172.3|189022.3|808
1674136200000|2023-01-19 13:50:00|189394.2|189244.2|189347.9|189197.9|189524.9|189374.9|189280.6|189134.2|761
1674136500000|2023-01-19 13:55:00|189347.6|189197.6|189313.9|189163.9|189393.9|189243.9|189176.5|189098.2|911
1674136800000|2023-01-19 14:00:00|189317.7|189167.7|189275.4|189125.4|189343.8|189214.7|189186|189070.3|830
1674137100000|2023-01-19 14:05:00|189282.5|189132.5|189273.5|189123.5|189382.5|189232.5|189082.4|188973.6|876
1674137400000|2023-01-19 14:10:00|189262.6|189112.6|189456.8|189306.8|189457|189307|189209.7|189059.7|888
1674137700000|2023-01-19 14:15:00|189456.6|189306.6|189458.2|189308.2|189537.8|189389|189382.8|189275.6|851
1674138000000|2023-01-19 14:20:00|189461.9|189311.9|189447.7|189297.7|189587.9|189465.9|189348|189241.1|770
1674138300000|2023-01-19 14:25:00|189448.4|189298.4|189459.5|189309.5|189517.6|189395.2|189343.1|189246.6|782
1674138600000|2023-01-19 14:30:00|189452.5|189302.5|189322.1|189172.1|189464.3|189344.6|189177.5|189027.5|855
1674138900000|2023-01-19 14:35:00|189271.2|189221.2|189320.4|189170.4|189425.3|189275.3|189238.1|189128.8|706
1674139200000|2023-01-19 14:40:00|189320.5|189170.5|189381|189231|189385.9|189279.8|189217.3|189067.3|724
1674139500000|2023-01-19 14:45:00|189382.4|189232.4|189586.7|189436.7|189602.3|189459.9|189377|189227|796
1674139800000|2023-01-19 14:50:00|189598.3|189448.3|189719.9|189569.9|189791.7|189641.7|189595.2|189445.2|851
1674140100000|2023-01-19 14:55:00|189721.2|189571.2|189837.4|189687.4|189841.1|189698|189662.9|189552.3|893
1674140400000|2023-01-19 15:00:00|189836.8|189686.8|189844.7|189794.7|189951.1|189817.3|189783.1|189675.3|919
1674140700000|2023-01-19 15:05:00|189844.9|189794.9|189834.8|189684.8|189973.2|189873.5|189786.5|189661.3|795
1674141000000|2023-01-19 15:10:00|189834.5|189684.5|190111.7|189961.7|190112.5|189971.4|189778.8|189671.5|811
1674141300000|2023-01-19 15:15:00|190111.9|189961.9|190010.7|189860.7|190124.4|189974.4|189904.6|189792.2|761
1674141600000|2023-01-19 15:20:00|190010.8|189860.8|189847.3|189697.3|190061|189960.6|189794.2|189675.6|800
1674141900000|2023-01-19 15:25:00|189847.5|189697.5|189794.9|189744.9|189904.2|189798.8|189737.4|189628.1|780
1674142200000|2023-01-19 15:30:00|189797|189747|189889.7|189739.7|189928.3|189814.9|189771.6|189674.1|787
1674142500000|2023-01-19 15:35:00|189889.8|189739.8|190237.9|190087.9|190256.8|190106.8|189821.2|189733|800
1674142800000|2023-01-19 15:40:00|190238.1|190088.1|190124|189974|190238.1|190112.3|189992|189893.5|841
1674143100000|2023-01-19 15:45:00|190123.4|189973.4|190290.3|190240.3|190384.2|190259.5|190110.4|189960.4|901
1674143400000|2023-01-19 15:50:00|190290.1|190240.1|190261.7|190111.7|190462|190383.8|190249.5|190111.7|850
1674143700000|2023-01-19 15:55:00|190261.3|190111.3|190386.9|190236.9|190435.6|190347.2|190209.5|190085.1|939
1674144000000|2023-01-19 16:00:00|190361.2|190211.2|190420.6|190270.6|190478.5|190379.8|190255.2|190153.8|909
1674144300000|2023-01-19 16:05:00|190404.6|190254.6|190436.8|190386.8|190549.5|190454.1|190346|190223.5|695
1674144600000|2023-01-19 16:10:00|190435.8|190385.8|190247.2|190097.2|190447.7|190386|190101.8|189951.8|776
1674144900000|2023-01-19 16:15:00|190247|190097|190106.7|189956.7|190248.6|190138.6|190004.7|189908.2|706
1674145200000|2023-01-19 16:20:00|190107.2|189957.2|190334.4|190184.4|190342.1|190210|190050|189955.7|694
1674145500000|2023-01-19 16:25:00|190335.8|190185.8|190242.3|190192.3|190430.1|190280.1|190234.5|190137.1|643
1674145800000|2023-01-19 16:30:00|190237.4|190187.4|190210.1|190160.1|190366.1|190241.7|190198.6|190096.5|678
1674146100000|2023-01-19 16:35:00|190210.2|190160.2|190185.3|190035.3|190286.2|190194.7|190121.8|190015.5|529
1674146400000|2023-01-19 16:40:00|190185.7|190035.7|190541.9|190391.9|190548.4|190423.4|190077.2|189990.3|811
1674146700000|2023-01-19 16:45:00|190541.4|190391.4|190595.8|190545.8|190638.6|190547.9|190481.2|190373.5|747
1674147000000|2023-01-19 16:50:00|190595.9|190545.9|190740.1|190690.1|190819.5|190723.1|190595.9|190519.7|844
1674147300000|2023-01-19 16:55:00|190740.7|190690.7|190705.9|190655.9|190922.1|190818.3|190697.1|190590.6|830
1674147600000|2023-01-19 17:00:00|190704.3|190654.3|190348.1|190298.1|190768.5|190667.9|190318.1|190214.5|897
1674147900000|2023-01-19 17:05:00|190348|190298|190357.3|190207.3|190403|190311|190269.1|190170.3|816
1674148200000|2023-01-19 17:10:00|190357.4|190207.4|190303.5|190153.5|190361.8|190256.7|190223.2|190120.5|585
1674148500000|2023-01-19 17:15:00|190301.1|190151.1|190406.8|190256.8|190413|190318.1|190184.3|190074.1|838
1674148800000|2023-01-19 17:20:00|190407.1|190257.1|190463.4|190413.4|190528.4|190446|190356.7|190257.1|736
1674149100000|2023-01-19 17:25:00|190463.7|190413.7|190471.7|190421.7|190527.3|190430.3|190375.5|190306|610
1674149400000|2023-01-19 17:30:00|190475|190425|190371.7|190321.7|190515.5|190425|190349.3|190283.6|755
1674149700000|2023-01-19 17:35:00|190371.8|190321.8|190514.3|190464.3|190566.5|190464.9|190363.8|190272.3|751
1674150000000|2023-01-19 17:40:00|190514.5|190464.5|190772.9|190622.9|190773.3|190663.1|190500.1|190400.6|708
1674150300000|2023-01-19 17:45:00|190770.6|190620.6|190811.3|190661.3|190874.1|190770.1|190719|190619.8|571
1674150600000|2023-01-19 17:50:00|190811.2|190661.2|190831.4|190781.4|190889|190823.3|190705.5|190608.1|780
1674150900000|2023-01-19 17:55:00|190831.2|190781.2|190894.4|190844.4|190990.5|190886.1|190824.2|190723.6|806
1674151200000|2023-01-19 18:00:00|190901.2|190851.2|190937.6|190787.6|190997.8|190900.6|190861.2|190763.5|746
1674151500000|2023-01-19 18:05:00|190937.1|190787.1|191093|190943|191113.9|190998.5|190862.5|190762.9|880
1674151800000|2023-01-19 18:10:00|191098.1|190948.1|190974.6|190824.6|191173|191074|190896.2|190791|850
1674152100000|2023-01-19 18:15:00|190972.5|190822.5|190929.8|190879.8|191038.7|190911.4|190897.8|190791.6|734
1674152400000|2023-01-19 18:20:00|190929.6|190879.6|190904.5|190754.5|190960.5|190879.9|190855.1|190723|752
1674152700000|2023-01-19 18:25:00|190900.3|190750.3|190704.2|190554.2|190926.7|190829.7|190641.1|190536.2|735
1674153000000|2023-01-19 18:30:00|190706.6|190556.6|190482.8|190332.8|190724.6|190623.1|190435.1|190332.8|752
1674153300000|2023-01-19 18:35:00|190482.9|190332.9|190381.3|190331.3|190534.9|190434.3|190323.1|190213.1|819
1674153600000|2023-01-19 18:40:00|190381.2|190331.2|190446.5|190296.5|190593.7|190466.1|190312.2|190163.6|884
1674153900000|2023-01-19 18:45:00|190446|190296|190457.9|190307.9|190492.3|190382|190321.7|190225|755
1674154200000|2023-01-19 18:50:00|190458.7|190308.7|190220.2|190170.2|190504.1|190392.5|190209.3|190117.5|748
1674154500000|2023-01-19 18:55:00|190219.6|190169.6|190167.6|190017.6|190314.1|190216|190113.8|190016|704
1674154800000|2023-01-19 19:00:00|190169.3|190019.3|190199.2|190049.2|190240.1|190145.9|190061|189998.6|763
1674155100000|2023-01-19 19:05:00|190148.9|190098.9|190290.5|190240.5|190322.7|190244.3|190148.8|190050|778
1674155400000|2023-01-19 19:10:00|190288.6|190238.6|190228.2|190078.2|190354.5|190260.6|190136.7|190039.9|714
1674155700000|2023-01-19 19:15:00|190223|190073|190101.1|189951.1|190224.2|190092.8|190029.6|189934.4|765
1674156000000|2023-01-19 19:20:00|190100.8|189950.8|189965.5|189815.5|190134.7|189984.7|189883.4|189784.4|656
1674156300000|2023-01-19 19:25:00|189965.8|189815.8|189730|189580|190011.9|189896.7|189717.6|189567.6|917
1674156600000|2023-01-19 19:30:00|189730.4|189580.4|189732.7|189582.7|189846.6|189735.8|189662|189563.8|781
1674156900000|2023-01-19 19:35:00|189731.2|189581.2|189881.1|189731.1|189918.7|189823.4|189637.4|189519.9|679
1674157200000|2023-01-19 19:40:00|189885.6|189735.6|189998|189848|190012.3|189917.5|189851.6|189731.2|673
1674157500000|2023-01-19 19:45:00|190000.8|189850.8|189926.8|189776.8|190012.5|189905.9|189864.6|189767.4|752
1674157800000|2023-01-19 19:50:00|189927|189777|189961.2|189911.2|190067.2|189968.1|189910.6|189775|611
1674158100000|2023-01-19 19:55:00|190014.6|189864.6|189988.2|189838.2|190026.1|189924.3|189889.4|189788.3|705
1674158400000|2023-01-19 20:00:00|189988.5|189838.5|189936.5|189786.5|189995.3|189879.9|189854.9|189754.8|699
1674158700000|2023-01-19 20:05:00|189940|189790|189983.5|189833.5|190046.2|189934.3|189879.8|189739.4|757
1674159000000|2023-01-19 20:10:00|189983.3|189833.3|189912.7|189762.7|190026.2|189912.4|189870.8|189720.8|631
1674159300000|2023-01-19 20:15:00|189913.4|189763.4|189852.4|189702.4|189921.8|189771.8|189792.9|189642.9|679
1674159600000|2023-01-19 20:20:00|189852.8|189702.8|189807.2|189657.2|189882.5|189776.2|189754.9|189631.2|650
1674159900000|2023-01-19 20:25:00|189807.4|189657.4|189869.8|189719.8|189895.8|189780.9|189803.7|189657.4|600
1674160200000|2023-01-19 20:30:00|189869.6|189719.6|189793.8|189643.8|189895.4|189745.4|189748.2|189639.1|640
1674160500000|2023-01-19 20:35:00|189793.6|189643.6|189597|189447|189793.8|189643.8|189508.9|189404.7|628
1674160800000|2023-01-19 20:40:00|189596.2|189446.2|189704|189554|189734.6|189600.2|189585|189446.2|634
1674161100000|2023-01-19 20:45:00|189703.6|189553.6|189690.2|189540.2|189744.1|189602.3|189524.3|189374.3|614
1674161400000|2023-01-19 20:50:00|189690|189540|189757.2|189607.2|189762.4|189612.4|189667.5|189517.5|554
1674161700000|2023-01-19 20:55:00|189757.1|189607.1|189931.6|189781.6|189936|189835.4|189725.5|189607.1|914
1674162000000|2023-01-19 21:00:00|189928.6|189778.6|189947.5|189797.5|189990.2|189852.3|189897.3|189761.6|732
1674162300000|2023-01-19 21:05:00|189947.2|189797.2|189952.4|189802.4|189989.6|189839.6|189940.4|189790.4|584
1674162600000|2023-01-19 21:10:00|189951.8|189801.8|189967.7|189817.7|189975.6|189825.6|189946.6|189796.6|365
1674162900000|2023-01-19 21:15:00|189967.9|189817.9|189981.2|189831.2|189999.5|189891.8|189941.8|189817.2|592
1674163200000|2023-01-19 21:20:00|189981.5|189831.5|189979.9|189829.9|189996.6|189846.6|189972.8|189822.8|352
1674163500000|2023-01-19 21:25:00|189980.4|189830.4|190022.8|189872.8|190034|189884|189977.7|189827.7|413
1674163800000|2023-01-19 21:30:00|190023|189873|190009.7|189859.7|190029.3|189914|189964|189851.4|286
1674164100000|2023-01-19 21:35:00|190009|189859|189986.2|189836.2|190029.4|189879.4|189981.9|189831.9|367
1674164400000|2023-01-19 21:40:00|189986|189836|189990.2|189840.2|189990.2|189886.7|189930.4|189820.8|264
1674164700000|2023-01-19 21:45:00|189987.5|189837.5|189979.7|189829.7|189989.2|189839.2|189974.8|189824.8|191
1674165000000|2023-01-19 21:50:00|189979.3|189829.3|189947.8|189797.8|189980.8|189848.5|189898.5|189785.8|300
1674165300000|2023-01-19 21:55:00|189950.2|189800.2|190123.5|189813.5|190251.6|189941.6|189947.3|189707.5|583
1674165600000|2023-01-19 22:00:00|190123.3|189813.3|190027|189877|190123.3|189889.3|190022.9|189813.3|36
1674165900000|2023-01-19 22:05:00|190021.5|189871.5|190022.9|189872.9|190027.8|189877.8|190017.3|189867.3|69
1674166200000|2023-01-19 22:10:00|190021.6|189871.6|190024.5|189874.5|190028|189878|190016.9|189866.9|52
1674166500000|2023-01-19 22:15:00|190022.6|189872.6|190330.4|190020.4|190338.1|190028.1|190021.2|189871.2|184
1674166800000|2023-01-19 22:20:00|190330.5|190020.5|190334.7|190024.7|190356.4|190046.4|190325.3|190015.3|93
1674167100000|2023-01-19 22:25:00|190333|190023|190328.3|190018.3|190363.1|190053.1|190313.6|190003.6|51
1674167400000|2023-01-19 22:30:00|190327.4|190017.4|190243.7|189933.7|190327.4|190017.4|190242.8|189932.8|295
1674167700000|2023-01-19 22:35:00|190241.1|189931.1|189962.9|189652.9|190248.4|189938.4|189906.9|189596.9|218
1674168000000|2023-01-19 22:40:00|189978.7|189668.7|190048.7|189738.7|190059.3|189749.3|189961.7|189651.7|196
1674168300000|2023-01-19 22:45:00|190067.1|189757.1|190075.4|189765.4|190093|189783|189959.1|189649.1|197
1674168600000|2023-01-19 22:50:00|190075.5|189765.5|190079.6|189769.6|190088.7|189778.7|189989.9|189679.9|159
1674168900000|2023-01-19 22:55:00|190081.2|189771.2|190065.5|189755.5|190164|189854|190045.3|189735.3|141
1674169200000|2023-01-19 23:00:00|190109.8|189799.8|190031.2|189881.2|190138.7|189887.8|190002.5|189716|396
1674169500000|2023-01-19 23:05:00|190018.5|189868.5|190021|189871|190100.2|189896.6|190001.8|189789.9|178
1674169800000|2023-01-19 23:10:00|190021.1|189871.1|190028.6|189878.6|190110.6|189907.2|190013.3|189811.2|177
1674170100000|2023-01-19 23:15:00|190028.5|189878.5|190078.3|189776.2|190140.6|189890.5|189966.7|189771.1|178
1674170400000|2023-01-19 23:20:00|189968.4|189818.4|189996|189846|190063.2|189888.3|189968.4|189784.1|199
1674170700000|2023-01-19 23:25:00|189993.2|189843.2|189970.7|189820.7|190034|189851.7|189965.6|189780.3|151
1674171000000|2023-01-19 23:30:00|189970.5|189820.5|189975.7|189825.7|190019.8|189832.5|189964.3|189764.9|132
1674171300000|2023-01-19 23:35:00|189975.8|189825.8|189981|189831|190021|189838.5|189959.5|189762.7|107
1674171600000|2023-01-19 23:40:00|189981.1|189831.1|190023|189873|190030.6|189880.6|189960.6|189810.6|178
1674171900000|2023-01-19 23:45:00|190025.8|189875.8|190025.9|189875.9|190042.4|189892.4|190001.1|189851.1|137
1674172200000|2023-01-19 23:50:00|190018.4|189868.4|190027.2|189877.2|190040.4|189890.4|190018.4|189868.4|103
1674172500000|2023-01-19 23:55:00|190029.1|189879.1|190064.1|189914.1|190064.8|189914.8|190023.6|189873.6|154
1674172800000|2023-01-20 00:00:00|190064.6|189914.6|190124.2|189974.2|190132.5|189982.5|190051.8|189901.8|178
1674173100000|2023-01-20 00:05:00|190124.1|189974.1|190052.8|189902.8|190128.8|189978.8|190031.6|189881.6|109
1674173400000|2023-01-20 00:10:00|190052.9|189902.9|190031.1|189881.1|190060.5|189910.5|190031.1|189881.1|90
1674173700000|2023-01-20 00:15:00|190044.7|189894.7|190000.1|189850.1|190053.1|189903.1|189995.2|189845.2|132
1674174000000|2023-01-20 00:20:00|190000.3|189850.3|190007.1|189857.1|190020.3|189870.3|189998.7|189848.7|136
1674174300000|2023-01-20 00:25:00|190014.4|189864.4|189983.6|189833.6|190014.8|189864.8|189979.2|189829.2|142
1674174600000|2023-01-20 00:30:00|189984.2|189834.2|190005.6|189855.6|190009|189859|189972.1|189822.1|119
1674174900000|2023-01-20 00:35:00|190008.4|189858.4|189997.2|189847.2|190010.1|189860.1|189994.6|189844.6|126
1674175200000|2023-01-20 00:40:00|189998.3|189848.3|189973.2|189823.2|190010|189860|189965|189815|169
1674175500000|2023-01-20 00:45:00|189973.3|189823.3|190004.7|189854.7|190012.3|189862.3|189972.7|189822.7|108
1674175800000|2023-01-20 00:50:00|190003.3|189853.3|190056.2|189906.2|190056.2|189906.2|190003.3|189853.3|172
1674176100000|2023-01-20 00:55:00|190056.1|189906.1|190034.7|189884.7|190056.4|189906.4|190028.4|189878.4|186
1674176400000|2023-01-20 01:00:00|190030.5|189880.5|189949.6|189799.6|190030.5|189880.5|189930.8|189780.8|306
1674176700000|2023-01-20 01:05:00|189950.1|189800.1|190006.9|189856.9|190013.4|189863.4|189948.4|189798.4|291
1674177000000|2023-01-20 01:10:00|190006.8|189856.8|190034.6|189884.6|190044.2|189894.2|189999.4|189849.4|216
1674177300000|2023-01-20 01:15:00|190032.5|189882.5|190003.9|189853.9|190038.5|189888.5|189999.7|189849.7|176
1674177600000|2023-01-20 01:20:00|190002.3|189852.3|189966.7|189816.7|190012.4|189862.4|189957.4|189807.4|157
1674177900000|2023-01-20 01:25:00|189962.8|189812.8|189814.7|189664.7|189972.3|189822.3|189813.2|189663.2|284
1674178200000|2023-01-20 01:30:00|189814.9|189664.9|189898.6|189748.6|189898.6|189748.6|189761.8|189611.8|369
1674178500000|2023-01-20 01:35:00|189898.1|189748.1|189914.9|189764.9|189932.2|189782.2|189853.2|189703.2|270
1674178800000|2023-01-20 01:40:00|189915.1|189765.1|189928.4|189778.4|189938.6|189788.6|189911.7|189761.7|135
1674179100000|2023-01-20 01:45:00|189930.8|189780.8|189912.1|189762.1|189934.8|189784.8|189908.2|189758.2|144
1674179400000|2023-01-20 01:50:00|189914.6|189764.6|189873.8|189723.8|189918|189768|189858.1|189708.1|170
1674179700000|2023-01-20 01:55:00|189872.3|189722.3|189876.9|189726.9|189912.3|189762.3|189869.4|189719.4|149
1674180000000|2023-01-20 02:00:00|189877|189727|189885.6|189735.6|189895|189745|189856.5|189706.5|185
1674180300000|2023-01-20 02:05:00|189885.7|189735.7|189882.4|189732.4|189933.2|189783.2|189875.7|189725.7|166
1674180600000|2023-01-20 02:10:00|189881.6|189731.6|189857.7|189707.7|189898.7|189748.7|189849.3|189699.3|139
1674180900000|2023-01-20 02:15:00|189858.4|189708.4|189859.5|189709.5|189885.1|189735.1|189837.5|189687.5|213
1674181200000|2023-01-20 02:20:00|189859.2|189709.2|189817.7|189667.7|189860.1|189710.1|189791.1|189641.1|209
1674181500000|2023-01-20 02:25:00|189815.6|189665.6|189789.9|189639.9|189828.5|189678.5|189774.9|189624.9|187
1674181800000|2023-01-20 02:30:00|189789.8|189639.8|189826.3|189676.3|189836.9|189686.9|189782.2|189632.2|328
1674182100000|2023-01-20 02:35:00|189826.4|189676.4|189858.1|189708.1|189863.8|189713.8|189821.3|189671.3|256
1674182400000|2023-01-20 02:40:00|189859.8|189709.8|189859.6|189709.6|189867.5|189717.5|189847.8|189697.8|322
1674182700000|2023-01-20 02:45:00|189859.3|189709.3|189786.8|189636.8|189871.2|189721.2|189784|189634|289
1674183000000|2023-01-20 02:50:00|189786.6|189636.6|189830.4|189680.4|189834.6|189684.6|189781|189631|182
1674183300000|2023-01-20 02:55:00|189829.9|189679.9|189830.1|189680.1|189835.2|189685.2|189817.2|189667.2|180
1674183600000|2023-01-20 03:00:00|189826.5|189676.5|189824.3|189674.3|189837.2|189687.2|189818.3|189668.3|186
1674183900000|2023-01-20 03:05:00|189820.8|189670.8|189857.4|189707.4|189868|189718|189818.6|189668.6|210
1674184200000|2023-01-20 03:10:00|189857|189707|189865.5|189715.5|189865.5|189715.5|189850.5|189700.5|162
1674184500000|2023-01-20 03:15:00|189857.7|189707.7|189896.1|189746.1|189901.4|189751.4|189854.8|189704.8|204
1674184800000|2023-01-20 03:20:00|189896|189746|189892.6|189742.6|189901|189751|189889.2|189739.2|229
1674185100000|2023-01-20 03:25:00|189893.3|189743.3|189898.8|189748.8|189924.8|189774.8|189890|189740|231
1674185400000|2023-01-20 03:30:00|189898.7|189748.7|189897.1|189747.1|189903.9|189753.9|189889.5|189739.5|194
1674185700000|2023-01-20 03:35:00|189899|189749|189899.6|189749.6|189904|189754|189888.6|189738.6|245
1674186000000|2023-01-20 03:40:00|189899.5|189749.5|189891.9|189741.9|189902.1|189752.1|189882.5|189732.5|218
1674186300000|2023-01-20 03:45:00|189891.2|189741.2|189932.8|189782.8|189932.8|189782.8|189884.7|189734.7|210
1674186600000|2023-01-20 03:50:00|189932|189782|189927.8|189777.8|189937.5|189787.5|189916|189766|161
1674186900000|2023-01-20 03:55:00|189927.5|189777.5|189922.8|189772.8|189935.9|189785.9|189920|189770|152
1674187200000|2023-01-20 04:00:00|189920.1|189770.1|189994.1|189844.1|189994.8|189844.8|189919.8|189769.8|362
1674187500000|2023-01-20 04:05:00|189994.4|189844.4|189959.4|189809.4|190003.5|189853.5|189950.5|189800.5|235
1674187800000|2023-01-20 04:10:00|189959.1|189809.1|189964|189814|189974.8|189824.8|189955.8|189805.8|262
1674188100000|2023-01-20 04:15:00|189964.3|189814.3|189962.5|189812.5|189968.4|189818.4|189958.6|189808.6|168
1674188400000|2023-01-20 04:20:00|189962.9|189812.9|189959|189809|189964.3|189814.3|189956.4|189806.4|146
1674188700000|2023-01-20 04:25:00|189958.9|189808.9|189954.5|189804.5|189963.3|189813.3|189950.6|189800.6|125
1674189000000|2023-01-20 04:30:00|189956.2|189806.2|189961.4|189811.4|189965.4|189815.4|189946.3|189796.3|273
1674189300000|2023-01-20 04:35:00|189961.2|189811.2|189969.9|189819.9|189991.5|189841.5|189955.6|189805.6|200
1674189600000|2023-01-20 04:40:00|189969.4|189819.4|189988.2|189838.2|189992.5|189842.5|189961|189811|162
1674189900000|2023-01-20 04:45:00|189988.5|189838.5|189984.8|189834.8|189995.2|189845.2|189974.8|189824.8|134
1674190200000|2023-01-20 04:50:00|189986.3|189836.3|189955.2|189805.2|189990.2|189840.2|189955|189805|314
1674190500000|2023-01-20 04:55:00|189956.3|189806.3|190009.3|189859.3|190012.3|189862.3|189956.2|189806.2|302
1674190800000|2023-01-20 05:00:00|190009.1|189859.1|189999.3|189849.3|190018.9|189868.9|189996.4|189846.4|229
1674191100000|2023-01-20 05:05:00|189999.2|189849.2|190002.5|189852.5|190003.7|189853.7|189989.8|189839.8|166
1674191400000|2023-01-20 05:10:00|190003.1|189853.1|189993.9|189843.9|190007.2|189857.2|189992.4|189842.4|180
1674191700000|2023-01-20 05:15:00|189993.6|189843.6|190006.2|189856.2|190007.8|189857.8|189990.8|189840.8|178
1674192000000|2023-01-20 05:20:00|190005.5|189855.5|190027.3|189877.3|190027.6|189877.6|189997.6|189847.6|281
1674192300000|2023-01-20 05:25:00|190027|189877|190021.7|189871.7|190031.2|189881.2|190015.3|189865.3|140
1674192600000|2023-01-20 05:30:00|190021.3|189871.3|189952.5|189802.5|190021.7|189871.7|189947.8|189797.8|163
1674192900000|2023-01-20 05:35:00|189953.4|189803.4|189927.1|189777.1|189954.3|189804.3|189918.1|189768.1|377
1674193200000|2023-01-20 05:40:00|189927.5|189777.5|189859.2|189709.2|189927.5|189777.5|189858|189708|325
1674193500000|2023-01-20 05:45:00|189858.9|189708.9|189897.8|189747.8|189898.4|189748.4|189858.9|189708.9|384
1674193800000|2023-01-20 05:50:00|189895.3|189745.3|189898.2|189748.2|189915|189765|189885.4|189735.4|403
1674194100000|2023-01-20 05:55:00|189897.1|189747.1|189894.2|189744.2|189900.1|189750.1|189883.4|189733.4|316
1674194400000|2023-01-20 06:00:00|189895|189745|189881.5|189731.5|189896.2|189746.2|189879.8|189729.8|965
1674194700000|2023-01-20 06:05:00|189881.3|189731.3|189845.9|189695.9|189888|189738|189842.6|189692.6|786
1674195000000|2023-01-20 06:10:00|189846.4|189696.4|189892|189742|189901|189751|189843.1|189693.1|822
1674195300000|2023-01-20 06:15:00|189892.6|189742.6|189850.5|189700.5|189892.6|189742.6|189843.3|189693.3|641
1674195600000|2023-01-20 06:20:00|189850.3|189700.3|189743.5|189593.5|189862|189712|189737|189587|716
1674195900000|2023-01-20 06:25:00|189743.8|189593.8|189741.6|189591.6|189750.9|189600.9|189739.1|189589.1|620
1674196200000|2023-01-20 06:30:00|189741.1|189591.1|189775.3|189625.3|189788.5|189638.5|189723.1|189573.1|502
1674196500000|2023-01-20 06:35:00|189775.7|189625.7|189780.2|189630.2|189788.7|189638.7|189770.2|189620.2|320
1674196800000|2023-01-20 06:40:00|189779.9|189629.9|189775.1|189625.1|189784.8|189634.8|189769.1|189619.1|307
1674197100000|2023-01-20 06:45:00|189776|189626|189824.2|189674.2|189832.3|189682.3|189766.3|189616.3|411
1674197400000|2023-01-20 06:50:00|189823.7|189673.7|189749.6|189599.6|189824.4|189674.4|189716.6|189566.6|428
1674197700000|2023-01-20 06:55:00|189753.3|189603.3|189845.4|189695.4|189846.2|189696.2|189748.5|189598.5|519
1674198000000|2023-01-20 07:00:00|189841.1|189691.1|189863.9|189713.9|189870.8|189720.8|189837.5|189687.5|403
1674198300000|2023-01-20 07:05:00|189845.9|189695.9|189906.3|189756.3|189916.7|189766.7|189834.5|189684.5|484
1674198600000|2023-01-20 07:10:00|189933|189783|189935.3|189785.3|189944.7|189794.7|189928.1|189778.1|491
1674198900000|2023-01-20 07:15:00|189935|189785|189872.9|189722.9|189938.8|189788.8|189817.3|189716.6|348
1674199200000|2023-01-20 07:20:00|189871.4|189721.4|189858.9|189708.9|189889.6|189739.6|189781.4|189631.4|468
1674199500000|2023-01-20 07:25:00|189858.8|189708.8|189777.5|189627.5|189864.3|189714.3|189776|189626|477
1674199800000|2023-01-20 07:30:00|189777.1|189627.1|189869.5|189719.5|189876.9|189726.9|189748.4|189598.4|469
1674200100000|2023-01-20 07:35:00|189869.4|189719.4|189867.2|189717.2|189869.8|189719.8|189858.7|189708.7|312
1674200400000|2023-01-20 07:40:00|189866.8|189716.8|189746.6|189596.6|189869.4|189719.4|189738.6|189588.6|423
1674200700000|2023-01-20 07:45:00|189740.9|189590.9|189709.4|189559.4|189756.2|189606.2|189707|189557|781
1674201000000|2023-01-20 07:50:00|189709.5|189559.5|189718.6|189568.6|189735.3|189585.3|189648.5|189498.5|307
1674201300000|2023-01-20 07:55:00|189718.5|189568.5|189718.5|189568.5|189737.8|189587.8|189712.1|189562.1|440
1674201600000|2023-01-20 08:00:00|189717|189567|189682.8|189532.8|189750.8|189600.8|189677.5|189527.5|682
1674201900000|2023-01-20 08:05:00|189688|189538|189641.6|189491.6|189717.7|189567.7|189639.4|189489.4|544
1674202200000|2023-01-20 08:10:00|189641.7|189491.7|189563|189413|189642.6|189492.6|189537.6|189387.6|361
1674202500000|2023-01-20 08:15:00|189562.6|189412.6|189535.7|189385.7|189598.7|189448.7|189528.2|189378.2|771
1674202800000|2023-01-20 08:20:00|189535.8|189385.8|189709.9|189559.9|189734|189584|189528.7|189378.7|703
1674203100000|2023-01-20 08:25:00|189710.2|189560.2|189709.2|189559.2|189779.7|189629.7|189703|189553|557
1674203400000|2023-01-20 08:30:00|189711.1|189561.1|189792.2|189642.2|189815.9|189715.8|189711.1|189561.1|503
1674203700000|2023-01-20 08:35:00|189792.1|189642.1|189825.1|189675.1|189884.9|189734.9|189788.9|189638.9|668
1674204000000|2023-01-20 08:40:00|189825.3|189675.3|189779|189629|189852.9|189702.9|189770.7|189620.7|582
1674204300000|2023-01-20 08:45:00|189777.3|189627.3|189899.6|189749.6|189902|189752|189777.3|189627.3|460
1674204600000|2023-01-20 08:50:00|189901.2|189751.2|189923.2|189773.2|189928.1|189778.1|189807.1|189700.6|577
1674204900000|2023-01-20 08:55:00|189923.1|189773.1|189896.2|189746.2|189934.5|189784.5|189869|189719|522
1674205200000|2023-01-20 09:00:00|189889.5|189739.5|189931.9|189781.9|189932.8|189782.8|189815.2|189665.2|634
1674205500000|2023-01-20 09:05:00|189931.5|189781.5|190085.1|189935.1|190114.4|189964.4|189923.6|189773.6|477
1674205800000|2023-01-20 09:10:00|190084.4|189934.4|190251|190101|190251.9|190124.2|190071.8|189921.8|776
1674206100000|2023-01-20 09:15:00|190250.2|190100.2|190228.1|190078.1|190288.4|190173|190194.2|190076.8|613
1674206400000|2023-01-20 09:20:00|190229.8|190079.8|190050.1|189900.1|190229.8|190079.8|190041.8|189891.8|787
1674206700000|2023-01-20 09:25:00|190050|189900|190021.1|189871.1|190066.4|189916.4|189966.8|189816.8|631
1674207000000|2023-01-20 09:30:00|190020.4|189870.4|190081.3|189931.3|190106.7|189956.7|190017|189867|489
1674207300000|2023-01-20 09:35:00|190079.6|189929.6|190013.5|189863.5|190087|189937|190010.5|189860.5|319
1674207600000|2023-01-20 09:40:00|190013.6|189863.6|190008.1|189858.1|190017.4|189867.4|190001.8|189851.8|333
1674207900000|2023-01-20 09:45:00|190008.7|189858.7|190018.7|189868.7|190023.2|189909.3|189959.3|189809.5|957
1674208200000|2023-01-20 09:50:00|190018.8|189868.8|190036.8|189886.8|190047.2|189897.2|190006.6|189856.6|528
1674208500000|2023-01-20 09:55:00|190038.3|189888.3|190035.9|189885.9|190045.3|189895.3|190006.8|189856.8|702
1674208800000|2023-01-20 10:00:00|190036.8|189886.8|190005.2|189855.2|190042.8|189892.8|189963.3|189813.3|728
1674209100000|2023-01-20 10:05:00|190005.1|189855.1|190121.4|189971.4|190158.3|190008.3|190001|189851|702
1674209400000|2023-01-20 10:10:00|190121.6|189971.6|190108.6|189958.6|190197|190047|190104.1|189954.1|432
1674209700000|2023-01-20 10:15:00|190108.8|189958.8|190119.3|189969.3|190137.3|189987.3|190073.1|189923.1|351
1674210000000|2023-01-20 10:20:00|190119.4|189969.4|190122.6|189972.6|190131.1|189981.1|190111.1|189961.1|478
1674210300000|2023-01-20 10:25:00|190122.7|189972.7|190073.3|189923.3|190124.5|189974.5|190043.4|189893.4|320
1674210600000|2023-01-20 10:30:00|190050.6|189900.6|189771.6|189621.6|190050.6|189900.6|189731.9|189581.9|794
1674210900000|2023-01-20 10:35:00|189771.7|189621.7|189778|189628|189831.9|189681.9|189756.3|189606.3|676
1674211200000|2023-01-20 10:40:00|189778.8|189628.8|189840.1|189690.1|189961.4|189811.4|189773.4|189623.4|731
1674211500000|2023-01-20 10:45:00|189840.4|189690.4|189507.3|189357.3|189840.9|189690.9|189507.1|189357.1|773
1674211800000|2023-01-20 10:50:00|189506.9|189356.9|189369.5|189219.5|189523.7|189373.7|189315.3|189195.4|539
1674212100000|2023-01-20 10:55:00|189370.5|189220.5|189604.4|189454.4|189609|189459|189346.2|189196.2|593
1674212400000|2023-01-20 11:00:00|189603.1|189453.1|189632.5|189482.5|189639|189489|189566.2|189416.2|681
1674212700000|2023-01-20 11:05:00|189632|189482|189704.5|189554.5|189711.9|189561.9|189626.1|189476.1|663
1674213000000|2023-01-20 11:10:00|189704.2|189554.2|189784.6|189634.6|189786.3|189636.3|189607.8|189457.8|573
1674213300000|2023-01-20 11:15:00|189782.4|189632.4|189777.5|189627.5|189784|189634|189679.3|189529.3|455
1674213600000|2023-01-20 11:20:00|189777.7|189627.7|189732.4|189582.4|189783.5|189633.5|189729.9|189579.9|774
1674213900000|2023-01-20 11:25:00|189732.8|189582.8|189761.3|189611.3|189809.2|189659.2|189726.4|189576.4|285
1674214200000|2023-01-20 11:30:00|189761|189611|189843.6|189693.6|189845.5|189695.5|189729.8|189579.8|378
1674214500000|2023-01-20 11:35:00|189842.5|189692.5|189900.4|189750.4|189904.4|189754.4|189808.5|189658.5|507
1674214800000|2023-01-20 11:40:00|189901.7|189751.7|189839.5|189689.5|189939.1|189789.1|189838.8|189688.8|500
1674215100000|2023-01-20 11:45:00|189840.6|189690.6|189900.6|189750.6|189924.3|189774.3|189840.6|189690.6|627
1674215400000|2023-01-20 11:50:00|189900.5|189750.5|189862.1|189712.1|189956.7|189806.7|189842.5|189692.5|405
1674215700000|2023-01-20 11:55:00|189860.3|189710.3|189822|189672|189864.4|189758.9|189757|189607|681
1674216000000|2023-01-20 12:00:00|189824.5|189674.5|189943.8|189793.8|189947.3|189797.3|189818.8|189668.8|636
1674216300000|2023-01-20 12:05:00|189943.9|189793.9|189840.1|189690.1|189958|189808|189839.5|189689.5|474
1674216600000|2023-01-20 12:10:00|189840.2|189690.2|189701.6|189551.6|189855.6|189705.6|189695.8|189545.8|713
1674216900000|2023-01-20 12:15:00|189702.5|189552.5|189621.1|189471.1|189733|189583|189435.8|189285.8|698
1674217200000|2023-01-20 12:20:00|189621.7|189471.7|189577|189427|189629.2|189479.2|189573.3|189423.3|537
1674217500000|2023-01-20 12:25:00|189577.8|189427.8|189583.6|189433.6|189655.9|189505.9|189577.8|189427.8|609
1674217800000|2023-01-20 12:30:00|189583.7|189433.7|189573.4|189423.4|189597|189447|189474.9|189324.9|677
1674218100000|2023-01-20 12:35:00|189576.7|189426.7|189398.4|189248.4|189656.1|189548.3|189359.2|189234.5|590
1674218400000|2023-01-20 12:40:00|189401.3|189251.3|189232|189082|189401.3|189261.9|189182.7|189081.3|713
1674218700000|2023-01-20 12:45:00|189181|189131|189163.1|189013.1|189279.2|189189.3|189101.7|189003.1|667
1674219000000|2023-01-20 12:50:00|189162.9|189012.9|188923.4|188773.4|189163|189013|188901.7|188772.4|752
1674219300000|2023-01-20 12:55:00|188922.4|188772.4|188929.9|188779.9|188988.8|188879.1|188843.5|188741.4|640
1674219600000|2023-01-20 13:00:00|188924.4|188774.4|188873.8|188823.8|189129.1|189052.6|188864.9|188757.5|844
1674219900000|2023-01-20 13:05:00|188873.6|188823.6|189045.3|188895.3|189101.4|188999.9|188840.1|188744.9|709
1674220200000|2023-01-20 13:10:00|189043.9|188893.9|189258.4|189208.4|189299.6|189218.5|189001.7|188893.9|716
1674220500000|2023-01-20 13:15:00|189256.7|189206.7|189438|189388|189473.7|189388|189256.7|189158.1|715
1674220800000|2023-01-20 13:20:00|189433|189383|189581.4|189431.4|189592.2|189485.8|189345|189244.3|811
1674221100000|2023-01-20 13:25:00|189581.9|189431.9|189480.3|189430.3|189602.1|189499.6|189475.6|189371.8|632
1674221400000|2023-01-20 13:30:00|189479.9|189429.9|189651.9|189601.9|189764.3|189672|189477.5|189376.3|682
1674221700000|2023-01-20 13:35:00|189651.1|189601.1|189561.5|189411.5|189673.5|189606.7|189528.7|189406.6|750
1674222000000|2023-01-20 13:40:00|189554.7|189404.7|189520|189370|189607.9|189506.7|189403.6|189304.3|800
1674222300000|2023-01-20 13:45:00|189519.4|189369.4|189409.7|189359.7|189543|189437|189372.1|189282.5|713
1674222600000|2023-01-20 13:50:00|189413.6|189363.6|189589.1|189539.1|189653|189553.3|189371.6|189271.9|830
1674222900000|2023-01-20 13:55:00|189589.2|189539.2|189523.1|189473.1|189719.8|189623.9|189456.7|189381.1|733
1674223200000|2023-01-20 14:00:00|189522.1|189472.1|189563.2|189413.2|189626.3|189528.9|189508.1|189407.8|672
1674223500000|2023-01-20 14:05:00|189563.3|189413.3|189517.9|189467.9|189603|189502.1|189504.4|189404.5|624
1674223800000|2023-01-20 14:10:00|189518.1|189468.1|189544.9|189494.9|189599.3|189498.4|189439.8|189338.5|700
1674224100000|2023-01-20 14:15:00|189640.1|189490.1|189550.3|189500.3|189640.1|189547.6|189478|189386.1|535
1674224400000|2023-01-20 14:20:00|189549.6|189499.6|189561|189411|189644.5|189553.7|189506.6|189405.2|625
1674224700000|2023-01-20 14:25:00|189560.9|189410.9|189424.2|189274.2|189571.9|189469.8|189360.7|189259.4|666
1674225000000|2023-01-20 14:30:00|189414.1|189264.1|189349.5|189199.5|189423.1|189321.3|189193.7|189087.7|919
1674225300000|2023-01-20 14:35:00|189349.6|189199.6|189279.3|189229.3|189394|189296.5|189241.3|189162.5|819
1674225600000|2023-01-20 14:40:00|189279.2|189229.2|189500.7|189350.7|189515.4|189416.6|189256|189149.4|860
1674225900000|2023-01-20 14:45:00|189432.9|189382.9|189411.9|189361.9|189488.8|189388.5|189318.5|189204.3|769
1674226200000|2023-01-20 14:50:00|189413.1|189363.1|189351.5|189201.5|189465.4|189365.6|189285.7|189183.6|776
1674226500000|2023-01-20 14:55:00|189352.6|189202.6|189318.8|189168.8|189362.3|189216.5|189246|189139.9|673
1674226800000|2023-01-20 15:00:00|189318.2|189168.2|189346.4|189196.4|189357.4|189248.8|189210.2|189106|795
1674227100000|2023-01-20 15:05:00|189346.1|189196.1|189169.9|189019.9|189346.5|189241.6|189073.3|188975.2|707
1674227400000|2023-01-20 15:10:00|189169.2|189019.2|189184.8|189034.8|189237.8|189130.6|189146.4|189016.7|730
1674227700000|2023-01-20 15:15:00|189185.1|189035.1|189249.7|189099.7|189296.6|189203.2|189157.3|189035.1|725
1674228000000|2023-01-20 15:20:00|189250|189100|188991.7|188841.7|189250.1|189149.8|188940|188790|867
1674228300000|2023-01-20 15:25:00|188991.2|188841.2|189019.1|188869.1|189127.5|189027|188935.4|188806.5|853
1674228600000|2023-01-20 15:30:00|189017.1|188867.1|189207.3|189057.3|189214.4|189064.4|188956.4|188806.4|829
1674228900000|2023-01-20 15:35:00|189207.6|189057.6|189319.4|189169.4|189332.6|189201.5|189144.1|189012.1|874
1674229200000|2023-01-20 15:40:00|189319.5|189169.5|189306.9|189156.9|189325.9|189175.9|189163.8|189045.2|793
1674229500000|2023-01-20 15:45:00|189306.8|189156.8|189389.1|189239.1|189403.7|189288.2|189284.9|189150.6|798
1674229800000|2023-01-20 15:50:00|189389.2|189239.2|189315.5|189265.5|189470|189347.1|189308.1|189179.3|819
1674230100000|2023-01-20 15:55:00|189315.8|189265.8|189233.3|189083.3|189396.8|189296.4|189181.5|189083.3|777
1674230400000|2023-01-20 16:00:00|189233.1|189083.1|189204.7|189054.7|189289.6|189202.9|189046.4|188944.8|782
1674230700000|2023-01-20 16:05:00|189204.9|189054.9|189228.5|189178.5|189299.5|189192.9|189157.8|189052.1|603
1674231000000|2023-01-20 16:10:00|189228|189178|189170|189120|189274.8|189178.7|189094.9|188995.8|647
1674231300000|2023-01-20 16:15:00|189169.2|189119.2|189172.8|189122.8|189250.1|189142.3|189088.3|188994.4|517
1674231600000|2023-01-20 16:20:00|189171.8|189121.8|189321.3|189171.3|189327.2|189227.3|189171.8|189092.9|592
1674231900000|2023-01-20 16:25:00|189321.6|189171.6|189227.3|189177.3|189328.3|189241.8|189194.1|189109.9|474
1674232200000|2023-01-20 16:30:00|189222|189172|189213.5|189163.5|189307.3|189218.6|189179.3|189091.1|644
1674232500000|2023-01-20 16:35:00|189213.4|189163.4|189294.2|189144.2|189332.8|189236.7|189189.8|189092|673
1674232800000|2023-01-20 16:40:00|189293.9|189143.9|189406|189256|189413.9|189313.7|189258.4|189138.2|512
1674233100000|2023-01-20 16:45:00|189404.3|189254.3|189331|189281|189404.4|189307.6|189243.6|189141.1|754
1674233400000|2023-01-20 16:50:00|189347.5|189297.5|189297.9|189147.9|189436|189334.6|189234.1|189120.7|704
1674233700000|2023-01-20 16:55:00|189295.7|189145.7|189174.3|189124.3|189299.8|189188.1|189174|189071.4|582
1674234000000|2023-01-20 17:00:00|189175.1|189125.1|189182.3|189032.3|189234.5|189132.4|189127.1|189027.3|853
1674234300000|2023-01-20 17:05:00|189181.6|189031.6|189198.9|189048.9|189217.4|189120.7|189131.6|189031.5|457
1674234600000|2023-01-20 17:10:00|189199|189049|189185.9|189135.9|189250.6|189150.3|189144.3|189036.2|597
1674234900000|2023-01-20 17:15:00|189186.5|189136.5|189133.9|188983.9|189262.7|189174.3|189085.4|188982.2|473
1674235200000|2023-01-20 17:20:00|189133|188983|189057.2|188907.2|189135.3|189028.9|188970.3|188868.4|591
1674235500000|2023-01-20 17:25:00|189057.4|188907.4|189008.5|188958.5|189104.5|189002.9|189002|188902.5|536
1674235800000|2023-01-20 17:30:00|189008.8|188958.8|189027.3|188877.3|189135.6|189047.4|188974.3|188873.4|566
1674236100000|2023-01-20 17:35:00|189031.3|188881.3|188866.6|188816.6|189032.8|188937.8|188864.3|188767.8|565
1674236400000|2023-01-20 17:40:00|188865.9|188815.9|189027.9|188877.9|189032.2|188942.3|188863.2|188767|636
1674236700000|2023-01-20 17:45:00|189028.1|188878.1|188795.1|188645.1|189031.1|188930.3|188707|188630.7|659
1674237000000|2023-01-20 17:50:00|188795.6|188645.6|188830.5|188680.5|188848.6|188745.6|188748.9|188639.8|656
1674237300000|2023-01-20 17:55:00|188830.6|188680.6|188699.9|188649.9|188836.8|188728|188659.2|188550.4|688
1674237600000|2023-01-20 18:00:00|188700.1|188650.1|188663.3|188613.3|188785|188674.4|188639.4|188543.6|803
1674237900000|2023-01-20 18:05:00|188717|188567|188678.2|188628.2|188745|188637.5|188530.3|188439.1|682
1674238200000|2023-01-20 18:10:00|188680.2|188630.2|188609.5|188459.5|188736.1|188630.3|188560.2|188455|703
1674238500000|2023-01-20 18:15:00|188559|188509|188748.6|188598.6|188754.1|188648.5|188521.5|188417.6|687
1674238800000|2023-01-20 18:20:00|188772.4|188622.4|188855.3|188705.3|188877.8|188776.1|188728.1|188618.2|748
1674239100000|2023-01-20 18:25:00|188855.4|188705.4|188665.5|188515.5|188855.4|188756.9|188639.4|188489.4|664
1674239400000|2023-01-20 18:30:00|188666|188516|188732.7|188582.7|188758.7|188633.8|188659.5|188509.5|708
1674239700000|2023-01-20 18:35:00|188736.4|188586.4|188561|188411|188748.7|188598.7|188553.8|188403.8|681
1674240000000|2023-01-20 18:40:00|188560.7|188410.7|188635.7|188485.7|188638.2|188502.4|188552.4|188403.1|621
1674240300000|2023-01-20 18:45:00|188636.1|188486.1|188628.7|188478.7|188678.3|188528.3|188587.6|188437.6|661
1674240600000|2023-01-20 18:50:00|188628.3|188478.3|188687.5|188537.5|188715|188609.1|188623.4|188473.4|554
1674240900000|2023-01-20 18:55:00|188687.7|188537.7|188756.8|188606.8|188791.8|188692.4|188665.5|188534.1|653
1674241200000|2023-01-20 19:00:00|188756.9|188606.9|188872|188722|188874.1|188724.6|188752.4|188602.4|687
1674241500000|2023-01-20 19:05:00|188872.5|188722.5|188830|188680|188908.6|188758.6|188817.1|188667.1|651
1674241800000|2023-01-20 19:10:00|188829.9|188679.9|188735.2|188685.2|188845.3|188735.1|188728.5|188612.9|542
1674242100000|2023-01-20 19:15:00|188735.1|188685.1|188797.1|188647.1|188819.2|188719.3|188735|188646.8|677
1674242400000|2023-01-20 19:20:00|188797.5|188647.5|188821.8|188671.8|188824.7|188674.7|188766.5|188616.5|651
1674242700000|2023-01-20 19:25:00|188821.9|188671.9|188825.5|188675.5|188906.9|188765.8|188773.8|188647.7|633
1674243000000|2023-01-20 19:30:00|188825.3|188675.3|188820.4|188670.4|188888.6|188738.6|188810.6|188660.6|660
1674243300000|2023-01-20 19:35:00|188820|188670|188730.5|188680.5|188829.3|188726.3|188722.1|188626.4|591
1674243600000|2023-01-20 19:40:00|188730.6|188680.6|188808.2|188658.2|188812.2|188698|188730.6|188624.7|712
1674243900000|2023-01-20 19:45:00|188808.3|188658.3|188920.6|188770.6|188922|188798.4|188759.9|188654.1|548
1674244200000|2023-01-20 19:50:00|188921.1|188771.1|188915.7|188865.7|188965.2|188868.1|188874.1|188771|521
1674244500000|2023-01-20 19:55:00|188915.6|188865.6|188773.5|188723.5|188995.8|188894.5|188717|188629.2|786
1674244800000|2023-01-20 20:00:00|188770|188720|188815.4|188665.4|188867.2|188740.5|188729.7|188601.3|576
1674245100000|2023-01-20 20:05:00|188815.5|188665.5|188816.8|188666.8|188847.7|188747.8|188741.3|188641.5|442
1674245400000|2023-01-20 20:10:00|188816.1|188666.1|188810.5|188660.5|188831.4|188713.5|188746.9|188647.5|509
1674245700000|2023-01-20 20:15:00|188809.3|188659.3|188893.4|188743.4|188893.8|188783.4|188757|188659.1|541
1674246000000|2023-01-20 20:20:00|188893.6|188743.6|188940.8|188790.8|188947.7|188797.7|188893.6|188743.6|556
1674246300000|2023-01-20 20:25:00|188940.5|188790.5|188791.6|188641.6|188978.4|188844.1|188789.4|188639.4|572
1674246600000|2023-01-20 20:30:00|188791.9|188641.9|188804.4|188654.4|188816.6|188710.9|188713.5|188637.8|527
1674246900000|2023-01-20 20:35:00|188804.5|188654.5|188800.3|188650.3|188808.1|188707.8|188750.1|188641.4|336
1674247200000|2023-01-20 20:40:00|188800.2|188650.2|188899.9|188749.9|188906.3|188806.4|188748.5|188644.8|468
1674247500000|2023-01-20 20:45:00|188899.8|188749.8|188944.8|188794.8|188949.6|188844.6|188867.5|188736.9|586
1674247800000|2023-01-20 20:50:00|188945.1|188795.1|188858.2|188808.2|188959.4|188830|188851.7|188755.5|529
1674248100000|2023-01-20 20:55:00|188857.9|188807.9|188883|188733|188919.9|188823.2|188855.2|188731.2|738
1674248400000|2023-01-20 21:00:00|188874.5|188724.5|188945.7|188795.7|188974.6|188824.6|188872.5|188722.5|589
1674248700000|2023-01-20 21:05:00|188945.8|188795.8|188842|188692|188952.4|188802.4|188841.4|188691.4|668
1674249000000|2023-01-20 21:10:00|188842.2|188692.2|188836.2|188686.2|188843.7|188693.7|188799.8|188649.8|705
1674249300000|2023-01-20 21:15:00|188835.3|188685.3|188802.9|188652.9|188840|188690|188790.2|188640.2|660
1674249600000|2023-01-20 21:20:00|188802.1|188652.1|188804.5|188654.5|188827|188677|188784.3|188634.3|647
1674249900000|2023-01-20 21:25:00|188803.6|188653.6|188716.6|188566.6|188806.6|188656.6|188708.9|188558.9|467
1674250200000|2023-01-20 21:30:00|188714.2|188564.2|188720.1|188570.1|188747.9|188597.9|188709.2|188559.2|597
1674250500000|2023-01-20 21:35:00|188720.3|188570.3|188737.6|188587.6|188767.9|188617.9|188719.8|188569.8|525
1674250800000|2023-01-20 21:40:00|188741.8|188591.8|188724.8|188574.8|188766|188616|188722.1|188572.1|596
1674251100000|2023-01-20 21:45:00|188725.8|188575.8|188681.7|188531.7|188744|188594|188665.9|188515.9|411
1674251400000|2023-01-20 21:50:00|188685|188535|188807.7|188657.7|188950|188720|188683.1|188498.5|473
1674251700000|2023-01-20 21:55:00|188806.4|188656.4|188892.3|188582.3|188956.8|188750.3|188760.6|188473.6|377
1674421200000|2023-01-22 21:00:00|188895.6|188545.6|188895.6|188545.6|188895.6|188545.6|188895.6|188545.6|1
1674422700000|2023-01-22 21:25:00|189260|188910|189260|188910|189260|188910|189260|188910|1
1674424800000|2023-01-22 22:00:00|189245.1|188895.1|189245.1|188895.1|189245.1|188895.1|189245.1|188895.1|1
1674425100000|2023-01-22 22:05:00|189247.6|188892.6|189227.6|188912.6|189247.6|188912.6|189227.6|188892.6|2
1674425400000|2023-01-22 22:10:00|189242.5|188927.5|189227.6|188912.6|189243.5|188928.5|189227.6|188912.6|5
1674425700000|2023-01-22 22:15:00|189243.5|188928.5|189227.6|188912.6|189253.5|188938.5|189227.6|188912.6|10
1674426000000|2023-01-22 22:20:00|189242.5|188927.5|189227.6|188912.6|189242.5|188927.5|189227.6|188912.6|2
1674426300000|2023-01-22 22:25:00|189242.5|188927.5|189319.8|189004.8|189319.8|189004.8|189227.6|188912.6|10
1674426600000|2023-01-22 22:30:00|189242.5|188927.5|189227.6|188912.6|189327.9|189012.9|189227.6|188912.6|72
1674426900000|2023-01-22 22:35:00|189261.6|188946.6|189122.5|188807.5|189261.6|188946.6|189115.1|188800.1|134
1674427200000|2023-01-22 22:40:00|189207.9|188892.9|189202.2|188887.2|189208.1|188893.1|189107.6|188792.6|160
1674427500000|2023-01-22 22:45:00|189197.6|188882.6|189200.1|188885.1|189201.4|188886.4|189107.6|188792.6|157
1674427800000|2023-01-22 22:50:00|189199.8|188884.8|189202.2|188887.2|189203.5|188888.5|189107.6|188792.6|155
1674428100000|2023-01-22 22:55:00|189201.7|188886.7|189149.2|188834.2|189202.7|188887.7|189107.6|188792.6|118
1674428400000|2023-01-22 23:00:00|189101.7|188786.7|188993.2|188678.2|189115.7|188800.7|188989.2|188674.2|400
1674428700000|2023-01-22 23:05:00|188993.1|188678.1|188963.1|188648.1|189083.2|188768.2|188782.8|188467.8|337
1674429000000|2023-01-22 23:10:00|188963.2|188648.2|188909.2|188594.2|189122.5|188807.5|188909.2|188594.2|164
1674429300000|2023-01-22 23:15:00|188910.8|188595.8|189080.1|188765.1|189165.1|188850.1|188910.8|188595.8|133
1674429600000|2023-01-22 23:20:00|189096.9|188781.9|189093|188778|189125.6|188810.6|188997.9|188682.9|122
1674429900000|2023-01-22 23:25:00|189053.5|188738.5|189095.8|188780.8|189109.2|188794.2|189014.6|188699.6|121
1674430200000|2023-01-22 23:30:00|189094.2|188779.2|189085.9|188770.9|189115.4|188800.4|188996.6|188681.6|130
1674430500000|2023-01-22 23:35:00|189094|188779|188988.6|188673.6|189114.6|188799.6|188971.2|188656.2|128
1674430800000|2023-01-22 23:40:00|188988.4|188673.4|188994|188679|189173.9|188858.9|188839.1|188524.1|189
1674431100000|2023-01-22 23:45:00|188993.2|188678.2|189007|188692|189122.5|188807.5|188908.3|188593.3|206
1674431400000|2023-01-22 23:50:00|189007.5|188692.5|188941.5|188626.5|189122.5|188807.5|188870.5|188555.5|284
1674431700000|2023-01-22 23:55:00|188941.2|188626.2|188999.3|188684.3|189342|189134.4|188902.1|188587.1|429
1674432000000|2023-01-23 00:00:00|189019.6|188704.6|188805.1|188655.1|189052.2|188802.2|188778.3|188608.5|441
1674432300000|2023-01-23 00:05:00|188809.5|188659.5|188785.5|188635.5|188902.4|188702.8|188761.7|188568.3|326
1674432600000|2023-01-23 00:10:00|188784.9|188634.9|188798.7|188648.7|188877|188664.2|188776.5|188565|327
1674432900000|2023-01-23 00:15:00|188799|188649|188792.7|188642.7|188859|188653.7|188773.7|188595.8|265
1674433200000|2023-01-23 00:20:00|188792.5|188642.5|188798.5|188648.5|188805.4|188655.4|188774.8|188624.8|196
1674433500000|2023-01-23 00:25:00|188798.3|188648.3|188930.1|188780.1|188938|188788|188792.8|188642.8|275
1674433800000|2023-01-23 00:30:00|188930.2|188780.2|188835.1|188685.1|188939|188780.2|188826|188624|242
1674434100000|2023-01-23 00:35:00|188842.7|188692.7|188817.3|188667.3|188848|188698|188789|188639|236
1674434400000|2023-01-23 00:40:00|188814.6|188664.6|188862.6|188712.6|188877.1|188727.1|188804|188654|339
1674434700000|2023-01-23 00:45:00|188862.4|188712.4|188837.8|188687.8|188875.9|188725.9|188820.6|188670.6|396
1674435000000|2023-01-23 00:50:00|188838.9|188688.9|188795.3|188645.3|188838.9|188688.9|188775.4|188625.4|467
1674435300000|2023-01-23 00:55:00|188794.1|188644.1|188797.1|188647.1|188812.5|188662.5|188773.3|188623.3|298
1674435600000|2023-01-23 01:00:00|188797.3|188647.3|188852|188702|188874.4|188724.4|188796.6|188646.6|266
1674435900000|2023-01-23 01:05:00|188850.1|188700.1|188849.6|188699.6|188860.7|188710.7|188843.4|188693.4|201
1674436200000|2023-01-23 01:10:00|188850.8|188700.8|188784|188634|188860|188710|188776.5|188626.5|269
1674436500000|2023-01-23 01:15:00|188784.2|188634.2|188610.7|188460.7|188784.8|188634.8|188603.7|188453.7|438
1674436800000|2023-01-23 01:20:00|188610.6|188460.6|188690.3|188540.3|188692.6|188542.6|188602.8|188452.8|359
1674437100000|2023-01-23 01:25:00|188690.4|188540.4|188648.8|188498.8|188694.5|188544.5|188600.6|188450.6|276
1674437400000|2023-01-23 01:30:00|188649.5|188499.5|188643.4|188493.4|188653.4|188503.4|188628.9|188478.9|201
1674437700000|2023-01-23 01:35:00|188647.5|188497.5|188654.8|188504.8|188672.4|188522.4|188640.8|188490.8|198
1674438000000|2023-01-23 01:40:00|188655.9|188505.9|188610.8|188460.8|188662.8|188512.8|188605.1|188455.1|161
1674438300000|2023-01-23 01:45:00|188627.4|188477.4|188603.1|188453.1|188656.8|188506.8|188600.1|188450.1|341
1674438600000|2023-01-23 01:50:00|188603.3|188453.3|188656.9|188506.9|188660.2|188510.2|188596.2|188446.2|189
1674438900000|2023-01-23 01:55:00|188655.5|188505.5|188657.2|188507.2|188659.5|188509.5|188637.3|188487.3|218
1674439200000|2023-01-23 02:00:00|188656.8|188506.8|188655.4|188505.4|188661.2|188511.2|188646.6|188496.6|205
1674439500000|2023-01-23 02:05:00|188655.6|188505.6|188655.5|188505.5|188659.5|188509.5|188643.8|188493.8|116
1674439800000|2023-01-23 02:10:00|188655.8|188505.8|188715.5|188565.5|188718.3|188568.3|188655.8|188505.8|103
1674440100000|2023-01-23 02:15:00|188714.7|188564.7|188714.7|188564.7|188765.7|188615.7|188702.2|188552.2|133
1674440400000|2023-01-23 02:20:00|188714.9|188564.9|188710.4|188560.4|188720.9|188570.9|188707.2|188557.2|131
1674440700000|2023-01-23 02:25:00|188708.8|188558.8|188686.7|188536.7|188722.3|188572.3|188676.4|188526.4|157
1674441000000|2023-01-23 02:30:00|188686.4|188536.4|188710.5|188560.5|188726.6|188576.6|188665.3|188515.3|182
1674441300000|2023-01-23 02:35:00|188710.8|188560.8|188707.9|188557.9|188723|188573|188701.8|188551.8|85
1674441600000|2023-01-23 02:40:00|188712.8|188562.8|188790.6|188640.6|188794|188644|188705.8|188555.8|170
1674441900000|2023-01-23 02:45:00|188788.5|188638.5|188747.8|188597.8|188788.5|188638.5|188731.1|188581.1|156
1674442200000|2023-01-23 02:50:00|188752.2|188602.2|188757.1|188607.1|188791|188641|188736.4|188586.4|109
1674442500000|2023-01-23 02:55:00|188751.3|188601.3|188743.8|188593.8|188759|188609|188733.6|188583.6|97
1674442800000|2023-01-23 03:00:00|188748.8|188598.8|188716.3|188566.3|188756|188606|188680.1|188530.1|140
1674443100000|2023-01-23 03:05:00|188718.6|188568.6|188714.8|188564.8|188722.8|188572.8|188706|188556|70
1674443400000|2023-01-23 03:10:00|188717.1|188567.1|188677|188527|188718.2|188568.2|188673.3|188523.3|145
1674443700000|2023-01-23 03:15:00|188676.7|188526.7|188680.8|188530.8|188683.8|188533.8|188667.9|188517.9|112
1674444000000|2023-01-23 03:20:00|188680.9|188530.9|188647.6|188497.6|188682.1|188532.1|188616.6|188466.6|187
1674444300000|2023-01-23 03:25:00|188647.7|188497.7|188683.1|188533.1|188694.2|188544.2|188643.9|188493.9|140
1674444600000|2023-01-23 03:30:00|188682.9|188532.9|188684.4|188534.4|188705.7|188555.7|188652.1|188502.1|269
1674444900000|2023-01-23 03:35:00|188684.1|188534.1|188701.3|188551.3|188702.6|188552.6|188668.6|188518.6|235
1674445200000|2023-01-23 03:40:00|188701.6|188551.6|188683.2|188533.2|188712.5|188562.5|188666.3|188516.3|115
1674445500000|2023-01-23 03:45:00|188682.9|188532.9|188715.6|188565.6|188722.4|188572.4|188664.8|188514.8|107
1674445800000|2023-01-23 03:50:00|188715.5|188565.5|188763|188613|188769.5|188619.5|188715.5|188565.5|177
1674446100000|2023-01-23 03:55:00|188763.2|188613.2|188749.9|188599.9|188767.1|188617.1|188746.7|188596.7|272
1674446400000|2023-01-23 04:00:00|188750.4|188600.4|188823.9|188673.9|188823.9|188673.9|188749.1|188599.1|254
1674446700000|2023-01-23 04:05:00|188823.6|188673.6|188791.2|188641.2|188842.3|188692.3|188696.4|188546.4|261
1674447000000|2023-01-23 04:10:00|188791|188641|188783.3|188633.3|188794|188644|188742.7|188592.7|241
1674447300000|2023-01-23 04:15:00|188783.6|188633.6|188761.7|188611.7|188806.8|188656.8|188742.7|188592.7|167
1674447600000|2023-01-23 04:20:00|188761.4|188611.4|188791.7|188641.7|188800.2|188650.2|188754.5|188604.5|175
1674447900000|2023-01-23 04:25:00|188791.5|188641.5|188863|188713|188864.8|188714.8|188780.6|188630.6|229
1674448200000|2023-01-23 04:30:00|188863.4|188713.4|188856.8|188706.8|188865|188715|188852.2|188702.2|181
1674448500000|2023-01-23 04:35:00|188856.9|188706.9|188867.3|188717.3|188873.2|188723.2|188831.3|188681.3|175
1674448800000|2023-01-23 04:40:00|188867.1|188717.1|188847|188697|188879.5|188729.5|188842.9|188692.9|194
1674449100000|2023-01-23 04:45:00|188847.9|188697.9|188803.6|188653.6|188859.6|188709.6|188791.6|188641.6|221
1674449400000|2023-01-23 04:50:00|188803.8|188653.8|188792.9|188642.9|188805.3|188655.3|188783.7|188633.7|165
1674449700000|2023-01-23 04:55:00|188791.6|188641.6|188756.7|188606.7|188797.8|188647.8|188755.6|188605.6|140
1674450000000|2023-01-23 05:00:00|188757.3|188607.3|188759.5|188609.5|188764.9|188614.9|188749.9|188599.9|174
1674450300000|2023-01-23 05:05:00|188759.2|188609.2|188760.7|188610.7|188789|188639|188744.6|188594.6|200
1674450600000|2023-01-23 05:10:00|188760.8|188610.8|188796.8|188646.8|188804.7|188654.7|188760.8|188610.8|171
1674450900000|2023-01-23 05:15:00|188796.4|188646.4|188779.4|188629.4|188803.1|188653.1|188748.8|188598.8|148
1674451200000|2023-01-23 05:20:00|188779.3|188629.3|188773|188623|188794.9|188644.9|188769.2|188619.2|211
1674451500000|2023-01-23 05:25:00|188773.3|188623.3|188749.4|188599.4|188773.3|188623.3|188717.6|188567.6|234
1674451800000|2023-01-23 05:30:00|188749.5|188599.5|188733.8|188583.8|188767.7|188617.7|188719.9|188569.9|198
1674452100000|2023-01-23 05:35:00|188737.3|188587.3|188716|188566|188755.1|188605.1|188714.9|188564.9|148
1674452400000|2023-01-23 05:40:00|188715.5|188565.5|188748.8|188598.8|188753.9|188603.9|188715.5|188565.5|183
1674452700000|2023-01-23 05:45:00|188748.6|188598.6|188739.8|188589.8|188758.5|188608.5|188739.1|188589.1|151
1674453000000|2023-01-23 05:50:00|188742.3|188592.3|188805.4|188655.4|188808.2|188658.2|188735.1|188585.1|259
1674453300000|2023-01-23 05:55:00|188805.3|188655.3|188801.2|188651.2|188805.9|188655.9|188778.3|188628.3|368
1674453600000|2023-01-23 06:00:00|188797.5|188647.5|188821.7|188671.7|188869.7|188719.7|188785.5|188635.5|538
1674453900000|2023-01-23 06:05:00|188826.3|188676.3|188850.6|188700.6|188853.2|188703.2|188820|188670|174
1674454200000|2023-01-23 06:10:00|188850.7|188700.7|188799|188649|188854.9|188704.9|188796.1|188646.1|275
1674454500000|2023-01-23 06:15:00|188800.5|188650.5|188792.3|188642.3|188803.5|188653.5|188786.2|188636.2|239
1674454800000|2023-01-23 06:20:00|188792.4|188642.4|188865|188715|188892.8|188742.8|188792.4|188642.4|449
1674455100000|2023-01-23 06:25:00|188864.7|188714.7|188890.1|188740.1|188896.3|188746.3|188864|188714|283
1674455400000|2023-01-23 06:30:00|188890|188740|188784.5|188634.5|188891.4|188741.4|188782.9|188632.9|483
1674455700000|2023-01-23 06:35:00|188784.4|188634.4|188778.2|188628.2|188790|188640|188742.5|188592.5|249
1674456000000|2023-01-23 06:40:00|188778.4|188628.4|188811.6|188661.6|188811.6|188661.6|188778.4|188628.4|544
1674456300000|2023-01-23 06:45:00|188809.3|188659.3|188784.1|188634.1|188826.5|188676.5|188772|188622|485
1674456600000|2023-01-23 06:50:00|188784.5|188634.5|188760.7|188610.7|188789.3|188639.3|188746.2|188596.2|519
1674456900000|2023-01-23 06:55:00|188759.9|188609.9|188754.2|188604.2|188765.5|188615.5|188751|188601|391
1674457200000|2023-01-23 07:00:00|188736.6|188586.6|188720.4|188570.4|188763.2|188613.2|188674.1|188524.1|647
1674457500000|2023-01-23 07:05:00|188718.9|188568.9|188823.2|188673.2|188831.3|188681.3|188710.2|188560.2|687
1674457800000|2023-01-23 07:10:00|188822.6|188672.6|188822.5|188672.5|188860.4|188710.4|188818|188668|522
1674458100000|2023-01-23 07:15:00|188822.2|188672.2|188859.5|188709.5|188862.4|188712.4|188821.1|188671.1|598
1674458400000|2023-01-23 07:20:00|188860.3|188710.3|188944.8|188794.8|188974|188824|188860.3|188710.3|418
1674458700000|2023-01-23 07:25:00|188947.9|188797.9|188985.5|188835.5|188993|188843|188939.6|188789.6|665
1674459000000|2023-01-23 07:30:00|188985.3|188835.3|188935.1|188785.1|188991.5|188841.5|188907.2|188757.2|450
1674459300000|2023-01-23 07:35:00|188934.4|188784.4|188836.3|188686.3|188986.5|188836.5|188740.8|188590.8|548
1674459600000|2023-01-23 07:40:00|188834.1|188684.1|188935.8|188785.8|188985.1|188835.1|188834|188684|334
1674459900000|2023-01-23 07:45:00|188936.5|188786.5|188940.5|188790.5|188946.6|188796.6|188863.3|188713.3|500
1674460200000|2023-01-23 07:50:00|188940.2|188790.2|188899|188749|188940.8|188790.8|188857|188707|381
1674460500000|2023-01-23 07:55:00|188899.3|188749.3|188750.6|188600.6|188922.1|188772.1|188746.9|188596.9|459
1674460800000|2023-01-23 08:00:00|188747.2|188597.2|188747.4|188597.4|188803.2|188653.2|188724.9|188574.9|660
1674461100000|2023-01-23 08:05:00|188747.8|188597.8|188648.2|188498.2|188760.5|188610.5|188623|188473|739
1674461400000|2023-01-23 08:10:00|188648.1|188498.1|188723.6|188573.6|188741.5|188591.5|188640.3|188490.3|715
1674461700000|2023-01-23 08:15:00|188721.5|188571.5|188828|188678|188845.5|188695.5|188695.7|188545.7|743
1674462000000|2023-01-23 08:20:00|188828.9|188678.9|188896.1|188746.1|188908.1|188758.1|188826.4|188676.4|620
1674462300000|2023-01-23 08:25:00|188895.9|188745.9|188853.3|188703.3|188930.1|188780.1|188784.5|188634.5|705
1674462600000|2023-01-23 08:30:00|188855.9|188705.9|188863.1|188713.1|188942.3|188792.3|188837.3|188687.3|692
1674462900000|2023-01-23 08:35:00|188863|188713|188802.6|188652.6|188902.2|188752.2|188687.3|188537.3|737
1674463200000|2023-01-23 08:40:00|188804.4|188654.4|188763.1|188613.1|188806.7|188656.7|188722.5|188572.5|612
1674463500000|2023-01-23 08:45:00|188764.2|188614.2|188831.9|188681.9|188837.9|188687.9|188757.3|188607.3|462
1674463800000|2023-01-23 08:50:00|188831.8|188681.8|188791.3|188641.3|188833.2|188683.2|188788.8|188638.8|469
1674464100000|2023-01-23 08:55:00|188795.5|188645.5|188825.8|188675.8|188831.3|188681.3|188685.1|188535.1|594
1674464400000|2023-01-23 09:00:00|188828.4|188678.4|188948.4|188798.4|188956.1|188806.1|188828.4|188678.4|562
1674464700000|2023-01-23 09:05:00|188946.3|188796.3|188954.1|188804.1|188989.4|188839.4|188935.5|188785.5|673
1674465000000|2023-01-23 09:10:00|188964.5|188814.5|188928.6|188778.6|188996.9|188846.9|188928.6|188778.6|597
1674465300000|2023-01-23 09:15:00|188928.3|188778.3|188827.1|188677.1|188928.3|188778.3|188797.8|188647.8|705
1674465600000|2023-01-23 09:20:00|188827|188677|188894|188744|188910|188760|188823.5|188673.5|421
1674465900000|2023-01-23 09:25:00|188894.5|188744.5|188949.3|188799.3|188953.8|188803.8|188864.8|188714.8|521
1674466200000|2023-01-23 09:30:00|188950.5|188800.5|188672|188522|188969.4|188819.4|188653.9|188517.3|587
1674466500000|2023-01-23 09:35:00|188671.6|188521.6|188644.5|188494.5|188712.6|188562.6|188637.2|188487.2|476
1674466800000|2023-01-23 09:40:00|188644.6|188494.6|188559.5|188409.5|188715.8|188565.8|188559.2|188409.2|466
1674467100000|2023-01-23 09:45:00|188559.3|188409.3|188613.1|188463.1|188622.9|188472.9|188504.7|188354.7|557
1674467400000|2023-01-23 09:50:00|188611|188461|188516.2|188366.2|188611|188461|188493.5|188343.5|408
1674467700000|2023-01-23 09:55:00|188517.5|188367.5|188413.5|188263.5|188520.9|188370.9|188378|188261.2|317
1674468000000|2023-01-23 10:00:00|188415.4|188265.4|188357.9|188207.9|188489.9|188339.9|188309.2|188159.2|638
1674468300000|2023-01-23 10:05:00|188363.3|188213.3|188420.4|188270.4|188476.5|188326.5|188360.4|188210.4|568
1674468600000|2023-01-23 10:10:00|188420.6|188270.6|188345.2|188195.2|188423.9|188273.9|188302.9|188152.9|601
1674468900000|2023-01-23 10:15:00|188344.8|188194.8|188468.2|188318.2|188469.5|188319.5|188277.5|188127.5|618
1674469200000|2023-01-23 10:20:00|188468.8|188318.8|188534|188384|188543.8|188393.8|188412.9|188262.9|588
1674469500000|2023-01-23 10:25:00|188533.9|188383.9|188541.9|188391.9|188556.6|188406.6|188497|188347|467
1674469800000|2023-01-23 10:30:00|188543.2|188393.2|188540.8|188390.8|188611.4|188461.4|188447|188297|519
1674470100000|2023-01-23 10:35:00|188540.9|188390.9|188503.4|188353.4|188543.2|188393.2|188429.5|188279.5|455
1674470400000|2023-01-23 10:40:00|188505.1|188355.1|188496.2|188346.2|188508.2|188358.2|188484.8|188334.8|394
1674470700000|2023-01-23 10:45:00|188497.3|188347.3|188509.1|188359.1|188511.1|188361.1|188495.5|188345.5|387
1674471000000|2023-01-23 10:50:00|188511.5|188361.5|188503.2|188353.2|188511.7|188361.7|188405.6|188255.6|468
1674471300000|2023-01-23 10:55:00|188503.4|188353.4|188574.3|188424.3|188580.2|188430.2|188496.5|188346.5|430
1674471600000|2023-01-23 11:00:00|188574.4|188424.4|188596.8|188446.8|188596.8|188446.8|188492.9|188367.9|459
1674471900000|2023-01-23 11:05:00|188597|188447|188592.1|188442.1|188607.5|188457.5|188568|188418|540
1674472200000|2023-01-23 11:10:00|188592.2|188442.2|188505.7|188355.7|188608.5|188458.5|188450.4|188347.5|592
1674472500000|2023-01-23 11:15:00|188505.5|188355.5|188427.1|188277.1|188531.6|188381.6|188349.3|188199.3|673
1674472800000|2023-01-23 11:20:00|188427|188277|188598.9|188448.9|188599.4|188449.4|188407|188257|502
1674473100000|2023-01-23 11:25:00|188598.5|188448.5|188598.6|188448.6|188610.2|188460.2|188546.8|188396.8|522
1674473400000|2023-01-23 11:30:00|188598.4|188448.4|188601.1|188451.1|188620.2|188470.2|188573|188423|374
1674473700000|2023-01-23 11:35:00|188601.4|188451.4|188612.2|188462.2|188620.3|188470.3|188489.8|188339.8|551
1674474000000|2023-01-23 11:40:00|188612|188462|188710.5|188560.5|188711.3|188561.3|188600.5|188450.5|408
1674474300000|2023-01-23 11:45:00|188709.2|188559.2|188714.1|188564.1|188772.5|188643.4|188629.9|188479.9|555
1674474600000|2023-01-23 11:50:00|188714.3|188564.3|188621.9|188471.9|188721.9|188571.9|188580|188430|523
1674474900000|2023-01-23 11:55:00|188625.5|188475.5|188588.7|188438.7|188661.8|188511.8|188552.4|188402.4|587
1674475200000|2023-01-23 12:00:00|188581.6|188431.6|188618.1|188468.1|188664.2|188514.2|188560.3|188410.3|538
1674475500000|2023-01-23 12:05:00|188618.4|188468.4|188563.3|188413.3|188655.8|188505.8|188536.9|188386.9|512
1674475800000|2023-01-23 12:10:00|188564|188414|188656.8|188506.8|188672.5|188522.5|188564|188414|464
1674476100000|2023-01-23 12:15:00|188656|188506|188605.3|188455.3|188656|188506|188521.8|188371.8|542
1674476400000|2023-01-23 12:20:00|188603.3|188453.3|188575.7|188425.7|188612.5|188462.5|188564.1|188414.1|466
1674476700000|2023-01-23 12:25:00|188574.8|188424.8|188510.9|188360.9|188582|188432|188504.3|188354.3|314
1674477000000|2023-01-23 12:30:00|188509.8|188359.8|188311|188161|188564.8|188463.9|188234.9|188133.4|680
1674477300000|2023-01-23 12:35:00|188311.3|188161.3|188386.7|188236.7|188422.7|188272.7|188221.6|188126.8|626
1674477600000|2023-01-23 12:40:00|188380.5|188230.5|188167.9|188117.9|188441.3|188347|188149.3|188048.8|567
1674477900000|2023-01-23 12:45:00|188188.6|188138.6|188261.2|188211.2|188362.6|188258.7|188188.6|188091|498
1674478200000|2023-01-23 12:50:00|188260.9|188210.9|188282.8|188132.8|188312.9|188211.5|188186.9|188056.6|410
1674478500000|2023-01-23 12:55:00|188283.3|188133.3|188318.2|188168.2|188389.1|188291.5|188244.1|188133.3|569
1674478800000|2023-01-23 13:00:00|188317.1|188167.1|188158.2|188108.2|188358.3|188273.3|188123.5|188059.9|631
1674479100000|2023-01-23 13:05:00|188158.5|188108.5|188030.1|187880.1|188231.9|188136.1|187960.8|187868.9|737
1674479400000|2023-01-23 13:10:00|188030.7|187880.7|188068.8|188018.8|188152.5|188051.7|187945.8|187846.9|704
1674479700000|2023-01-23 13:15:00|188071.5|188021.5|188156.6|188006.6|188194.6|188078.4|188013.7|187927.7|663
1674480000000|2023-01-23 13:20:00|188151.3|188001.3|188282.1|188132.1|188285.3|188186.5|188040.5|187946.6|724
1674480300000|2023-01-23 13:25:00|188282.5|188132.5|188283.3|188133.3|188292.7|188181.7|188183.4|188080.2|665
1674480600000|2023-01-23 13:30:00|188283.8|188133.8|188310.4|188160.4|188416.7|188318.5|188240.6|188128|625
1674480900000|2023-01-23 13:35:00|188319.5|188169.5|188415.8|188365.8|188464.1|188379.2|188232|188140.3|717
1674481200000|2023-01-23 13:40:00|188415.9|188365.9|188411.8|188261.8|188496.9|188436.8|188297|188197|759
1674481500000|2023-01-23 13:45:00|188411.7|188261.7|188590.4|188440.4|188617.5|188519.3|188387.8|188261|835
1674481800000|2023-01-23 13:50:00|188587.4|188437.4|188537.6|188487.6|188646.3|188549.2|188496|188396.3|713
1674482100000|2023-01-23 13:55:00|188537.4|188487.4|188476.5|188326.5|188616.7|188529.5|188383.3|188287.1|677
1674482400000|2023-01-23 14:00:00|188424.6|188374.6|188712|188662|188765.7|188669.3|188414.9|188312.3|761
1674482700000|2023-01-23 14:05:00|188712.1|188662.1|188722.7|188572.7|188834.6|188735.6|188659.3|188560.7|801
1674483000000|2023-01-23 14:10:00|188724.3|188574.3|188636.4|188586.4|188798.4|188689.9|188635.7|188534.5|769
1674483300000|2023-01-23 14:15:00|188637.6|188587.6|188882.4|188832.4|188932.4|188834|188598.8|188502.1|780
1674483600000|2023-01-23 14:20:00|188883.1|188833.1|188675.8|188625.8|188946.2|188849.3|188675.7|188579.7|716
1674483900000|2023-01-23 14:25:00|188675.9|188625.9|188840.5|188790.5|188867.4|188794.2|188657.2|188567.6|654
1674484200000|2023-01-23 14:30:00|188846.9|188796.9|188725.8|188675.8|188900.9|188802.1|188706.4|188635|923
1674484500000|2023-01-23 14:35:00|188723|188673|188762.5|188712.5|188823.1|188737.4|188637.1|188536.5|889
1674484800000|2023-01-23 14:40:00|188762|188712|188690.6|188640.6|188803.8|188712|188616.1|188534|848
1674485100000|2023-01-23 14:45:00|188692.7|188642.7|188493.8|188443.8|188717.1|188643.5|188485.5|188392.7|835
1674485400000|2023-01-23 14:50:00|188495|188445|188466.7|188316.7|188552.4|188450.7|188394.8|188292.9|742
1674485700000|2023-01-23 14:55:00|188466.9|188316.9|188521.9|188371.9|188549.4|188441.4|188407.3|188314|613
1674486000000|2023-01-23 15:00:00|188523|188373|188694.2|188644.2|188745.9|188645.3|188482.4|188358.8|807
1674486300000|2023-01-23 15:05:00|188697.2|188647.2|188662.1|188612.1|188755|188695.9|188615.5|188520.9|784
1674486600000|2023-01-23 15:10:00|188661|188611|188709.9|188559.9|188725.2|188634.9|188563.1|188480.6|753
1674486900000|2023-01-23 15:15:00|188710.1|188560.1|188647.1|188497.1|188718.5|188623.5|188525.3|188442.3|745
1674487200000|2023-01-23 15:20:00|188602.1|188552.1|188670.7|188620.7|188786.6|188701.3|188586.6|188484.6|774
1674487500000|2023-01-23 15:25:00|188670.2|188620.2|188534|188484|188748.4|188646.6|188486.3|188396.8|716
1674487800000|2023-01-23 15:30:00|188534.4|188484.4|188422.3|188372.3|188543.6|188486|188400.1|188296.9|754
1674488100000|2023-01-23 15:35:00|188422.6|188372.6|188426.2|188376.2|188544.8|188443.6|188417.3|188367.3|682
1674488400000|2023-01-23 15:40:00|188426.1|188376.1|188419.8|188369.8|188433.1|188379.4|188346.3|188263.5|525
1674488700000|2023-01-23 15:45:00|188421.5|188371.5|188228.3|188178.3|188467.9|188417.9|188225.1|188175.1|709
1674489000000|2023-01-23 15:50:00|188228.4|188178.4|188240|188190|188293.5|188202.8|188184.4|188093.8|602
1674489300000|2023-01-23 15:55:00|188239.1|188189.1|188174.3|188124.3|188265.8|188190.2|188133.8|188040.3|811
1674489600000|2023-01-23 16:00:00|188175.8|188125.8|188107.3|188057.3|188228.6|188169.8|188096.1|188046.1|784
1674489900000|2023-01-23 16:05:00|188107.4|188057.4|188102.5|188052.5|188186.5|188091.9|188033.1|187966.9|760
1674490200000|2023-01-23 16:10:00|188102.3|188052.3|188173.8|188123.8|188217.4|188123.9|188042.3|187980.6|644
1674490500000|2023-01-23 16:15:00|188174|188124|188205|188055|188334.1|188236.5|188162.5|188054.3|728
1674490800000|2023-01-23 16:20:00|188204.9|188054.9|188231.9|188181.9|188265.7|188184.2|188130.4|188034.6|628
1674491100000|2023-01-23 16:25:00|188231.6|188181.6|188356.3|188206.3|188358.6|188255.6|188182.7|188098|595
1674491400000|2023-01-23 16:30:00|188354.2|188204.2|188388.1|188338.1|188443.3|188342.7|188303.3|188204.2|846
1674491700000|2023-01-23 16:35:00|188388.9|188338.9|188341.8|188291.8|188445.2|188345|188284|188184.3|749
1674492000000|2023-01-23 16:40:00|188341.7|188291.7|188383.2|188333.2|188432.3|188333.8|188301.2|188203.5|644
1674492300000|2023-01-23 16:45:00|188382.1|188332.1|188273.6|188223.6|188474.8|188373.4|188269.5|188171.4|707
1674492600000|2023-01-23 16:50:00|188273.5|188223.5|188267.3|188217.3|188352.4|188258|188242.5|188172.1|624
1674492900000|2023-01-23 16:55:00|188267.4|188217.4|188303.4|188253.4|188349|188259.7|188254.7|188195.9|445
1674493200000|2023-01-23 17:00:00|188304.2|188254.2|188266.3|188216.3|188355.2|188257.1|188258|188179|555
1674493500000|2023-01-23 17:05:00|188265.7|188215.7|188312.6|188262.6|188320.4|188263.6|188237.6|188138.8|550
1674493800000|2023-01-23 17:10:00|188312.5|188262.5|188255.4|188205.4|188317.8|188262.5|188226.2|188166.5|672
1674494100000|2023-01-23 17:15:00|188255.2|188205.2|188243.3|188193.3|188285.7|188222.9|188186.2|188088.8|628
1674494400000|2023-01-23 17:20:00|188243.6|188193.6|188132.5|188082.5|188247.4|188197.4|188131.9|188081.9|569
1674494700000|2023-01-23 17:25:00|188132.2|188082.2|188152.2|188102.2|188198.9|188115.9|188124.4|188038.6|599
1674495000000|2023-01-23 17:30:00|188152.7|188102.7|188177.4|188127.4|188194|188144|188106.4|188056.4|577
1674495300000|2023-01-23 17:35:00|188177.6|188127.6|188209.7|188159.7|188256.1|188164.7|188153.4|188063.3|522
1674495600000|2023-01-23 17:40:00|188206.2|188156.2|188179.7|188129.7|188263.2|188168.1|188172|188074.3|481
1674495900000|2023-01-23 17:45:00|188179.5|188129.5|188186.7|188136.7|188252.9|188154.2|188178.2|188065.8|558
1674496200000|2023-01-23 17:50:00|188187.3|188137.3|188202.1|188152.1|188296.2|188196.7|188185.2|188085.3|445
1674496500000|2023-01-23 17:55:00|188202.3|188152.3|188243.5|188093.5|188282.5|188195.2|188183.7|188090.7|546
1674496800000|2023-01-23 18:00:00|188243.7|188093.7|188234.6|188184.6|188277.3|188188.8|188152.2|188061.6|512
1674497100000|2023-01-23 18:05:00|188233.7|188183.7|188229|188179|188279.5|188194.2|188204.4|188107.5|449
1674497400000|2023-01-23 18:10:00|188230.3|188180.3|188175.4|188125.4|188304.2|188205.4|188167.9|188111.9|773
1674497700000|2023-01-23 18:15:00|188175.7|188125.7|188209.3|188159.3|188229|188179|188059.4|187972.2|785
1674498000000|2023-01-23 18:20:00|188206.8|188156.8|188169.7|188119.7|188212.3|188162.3|188155.1|188056.3|590
1674498300000|2023-01-23 18:25:00|188169.5|188119.5|188160.8|188110.8|188174.7|188124.7|188154.3|188104.3|657
1674498600000|2023-01-23 18:30:00|188161.1|188111.1|188210|188160|188261.8|188174.5|188157.2|188079.2|512
1674498900000|2023-01-23 18:35:00|188212.5|188162.5|188217.2|188167.2|188272.4|188222.4|188208.6|188113.6|520
1674499200000|2023-01-23 18:40:00|188216.5|188166.5|188182.5|188132.5|188265.6|188196.8|188144.6|188051.9|563
1674499500000|2023-01-23 18:45:00|188182.3|188132.3|188170.9|188120.9|188307.7|188214.2|188153.4|188057.3|542
1674499800000|2023-01-23 18:50:00|188171.3|188121.3|188213.8|188163.8|188303.5|188204.8|188147.1|188097.1|567
1674500100000|2023-01-23 18:55:00|188211.8|188161.8|188240.4|188190.4|188298.3|188207.9|188172|188098.9|626
1674500400000|2023-01-23 19:00:00|188240.1|188190.1|188228.2|188178.2|188289.8|188195.3|188202.3|188096.3|579
1674500700000|2023-01-23 19:05:00|188227.9|188177.9|188224.6|188174.6|188276.3|188179.3|188147.3|188054.7|641
1674501000000|2023-01-23 19:10:00|188223.2|188173.2|188299.6|188149.6|188300.1|188201.2|188192.5|188091.9|588
1674501300000|2023-01-23 19:15:00|188299.9|188149.9|188294.7|188244.7|188440.1|188344.6|188175.9|188124.8|634
1674501600000|2023-01-23 19:20:00|188295|188245|188277.4|188227.4|188352.3|188275.6|188246.6|188147.4|613
1674501900000|2023-01-23 19:25:00|188277.3|188227.3|188333.3|188283.3|188404.1|188307.2|188276.8|188179.9|489
1674502200000|2023-01-23 19:30:00|188331.7|188281.7|188237.6|188187.6|188343.6|188293.3|188237.1|188141.3|566
1674502500000|2023-01-23 19:35:00|188238.1|188188.1|188215.9|188165.9|188272.9|188193.4|188210.4|188106.5|476
1674502800000|2023-01-23 19:40:00|188216.2|188166.2|188261|188211|188273|188213.3|188214.4|188120.5|423
1674503100000|2023-01-23 19:45:00|188260.7|188210.7|188377.8|188327.8|188433.4|188336.7|188252.1|188179.9|776
1674503400000|2023-01-23 19:50:00|188383.9|188333.9|188441.5|188291.5|188493.8|188398|188378.9|188276.8|805
1674503700000|2023-01-23 19:55:00|188441|188291|188196.6|188146.6|188443.7|188344.3|188192.9|188142.9|722
1674504000000|2023-01-23 20:00:00|188195.4|188145.4|188249.2|188099.2|188249.9|188145.4|188150.7|188054.4|525
1674504300000|2023-01-23 20:05:00|188250|188100|188238.2|188088.2|188254.7|188157.1|188150.5|188050|566
1674504600000|2023-01-23 20:10:00|188238.1|188088.1|188163.8|188113.8|188254.6|188155.6|188163.6|188064|527
1674504900000|2023-01-23 20:15:00|188165.1|188115.1|188200.6|188150.6|188233.7|188151.8|188136.1|188055.7|399
1674505200000|2023-01-23 20:20:00|188200.7|188150.7|188162.2|188112.2|188256.3|188178.2|188161.5|188063.3|499
1674505500000|2023-01-23 20:25:00|188163|188113|188188.2|188038.2|188216.5|188145.2|188114|188026.3|561
1674505800000|2023-01-23 20:30:00|188135|188085|188211.8|188061.8|188225.2|188125.7|188110.2|188023.8|635
1674506100000|2023-01-23 20:35:00|188211.7|188061.7|188245|188095|188247.5|188140.8|188152.7|188051.1|512
1674506400000|2023-01-23 20:40:00|188244.9|188094.9|188208.4|188158.4|188311.6|188200.4|188195.9|188093.1|533
1674506700000|2023-01-23 20:45:00|188211|188161|188173.5|188123.5|188256|188161|188159|188059.9|369
1674507000000|2023-01-23 20:50:00|188173.7|188123.7|188199.9|188149.9|188256|188150.9|188159.2|188060.3|375
1674507300000|2023-01-23 20:55:00|188200.6|188150.6|188269.7|188219.7|188312.8|188220.4|188190.1|188089.6|749
1674507600000|2023-01-23 21:00:00|188268.8|188218.8|188359.1|188209.1|188371.3|188268.7|188268.8|188168.5|558
1674507900000|2023-01-23 21:05:00|188360.5|188210.5|188317.7|188167.7|188362.8|188251.1|188267.4|188166.5|532
1674508200000|2023-01-23 21:10:00|188318.5|188168.5|188212|188062|188318.8|188168.8|188157|188059.2|337
1674508500000|2023-01-23 21:15:00|188211.4|188061.4|188182.8|188032.8|188217.7|188126.1|188117.6|188019.4|205
1674508800000|2023-01-23 21:20:00|188185.5|188035.5|188149|187999|188185.5|188076.7|188095.3|187992.8|267
1674509100000|2023-01-23 21:25:00|188149.2|187999.2|188163.6|188013.6|188200.3|188078.8|188128.8|187999.2|289
1674509400000|2023-01-23 21:30:00|188162.9|188012.9|188179.1|188029.1|188191.6|188041.6|188158.1|188008.1|353
1674509700000|2023-01-23 21:35:00|188177.9|188027.9|188195.1|188045.1|188207.1|188102.4|188116.9|188020.6|192
1674510000000|2023-01-23 21:40:00|188194.3|188044.3|188203.7|188053.7|188213.6|188063.6|188179.8|188029.8|548
1674510300000|2023-01-23 21:45:00|188206.3|188056.3|188100.4|187950.4|188209|188059|188100.1|187950.1|376
1674510600000|2023-01-23 21:50:00|188098.4|187948.4|188119.9|187969.9|188166|188016|188093.5|187943.5|265
1674510900000|2023-01-23 21:55:00|188118.8|187968.8|188286.6|187971.6|188286.8|188018.6|188098.5|187919|488
1674511200000|2023-01-23 22:00:00|188288.2|187973.2|188343.4|188028.4|188351.3|188036.3|188288.2|187973.2|38
1674511500000|2023-01-23 22:05:00|188349.6|188034.6|188361|188046|188371.8|188056.8|188320.8|188005.8|66
1674511800000|2023-01-23 22:10:00|188361.1|188046.1|188314.7|187999.7|188361.2|188046.2|188310.5|187995.5|34
1674512100000|2023-01-23 22:15:00|188313.1|187998.1|188356.5|188041.5|188385.2|188070.2|188312.9|187997.9|93
1674512400000|2023-01-23 22:20:00|188356.2|188041.2|188331.4|188016.4|188357.1|188042.1|188325.8|188010.8|42
1674512700000|2023-01-23 22:25:00|188360.2|188045.2|188366.5|188051.5|188404.9|188089.9|188326.1|188011.1|85
1674513000000|2023-01-23 22:30:00|188366.2|188051.2|188380.4|188065.4|188398.1|188083.1|188347.5|188032.5|208
1674513300000|2023-01-23 22:35:00|188382.8|188067.8|188154.6|188004.6|188394.8|188079.8|188153.5|187919|255
1674513600000|2023-01-23 22:40:00|188154.9|188004.9|188147.8|187997.8|188208|188016.3|188137.7|187939.8|151
1674513900000|2023-01-23 22:45:00|188157.7|188007.7|188177.5|188027.5|188181.5|188031.5|188143.7|187993.7|235
1674514200000|2023-01-23 22:50:00|188176.2|188026.2|188174.2|188024.2|188182.2|188032.2|188163.9|188013.9|191
1674514500000|2023-01-23 22:55:00|188175.9|188025.9|188185.6|188035.6|188236|188039.1|188164.8|187968.2|165
1674514800000|2023-01-23 23:00:00|188170.7|188020.7|188224.3|188074.3|188328.9|188095.4|188170.7|187922|254
1674515100000|2023-01-23 23:05:00|188224.4|188074.4|188207.9|188057.9|188224.5|188074.5|188196.8|188046.8|149
1674515400000|2023-01-23 23:10:00|188210.4|188060.4|188204.2|188054.2|188242.5|188092.5|188161.5|188011.5|267
1674515700000|2023-01-23 23:15:00|188204|188054|188212.8|188062.8|188229.7|188079.7|188189.3|188039.3|270
1674516000000|2023-01-23 23:20:00|188213.7|188063.7|188214.5|188064.5|188218.6|188068.6|188205.9|188055.9|173
1674516300000|2023-01-23 23:25:00|188213.8|188063.8|188216|188066|188218.6|188068.6|188204|188054|132
1674516600000|2023-01-23 23:30:00|188215.7|188065.7|188203.9|188053.9|188219.4|188069.4|188180.2|188030.2|228
1674516900000|2023-01-23 23:35:00|188203.8|188053.8|188204.5|188054.5|188219.1|188069.1|188183|188033|180
1674517200000|2023-01-23 23:40:00|188204.3|188054.3|188197.9|188047.9|188219.8|188069.8|188192.7|188042.7|186
1674517500000|2023-01-23 23:45:00|188205.3|188055.3|188202.6|188052.6|188216.9|188066.9|188190.4|188040.4|144
1674517800000|2023-01-23 23:50:00|188205|188055|188214.6|188064.6|188235.2|188085.2|188195.2|188045.2|154
1674518100000|2023-01-23 23:55:00|188214.2|188064.2|188238.1|188088.1|188257.9|188107.9|188203|188053|212
1674518400000|2023-01-24 00:00:00|188238|188088|188266.7|188116.7|188277.5|188127.5|188236.2|188086.2|183
1674518700000|2023-01-24 00:05:00|188267.6|188117.6|188275.3|188125.3|188297.3|188147.3|188256.8|188106.8|168
1674519000000|2023-01-24 00:10:00|188278.5|188128.5|188268.3|188118.3|188282.7|188132.7|188257.3|188107.3|124
1674519300000|2023-01-24 00:15:00|188265.3|188115.3|188256.6|188106.6|188273.5|188123.5|188251.1|188101.1|208
1674519600000|2023-01-24 00:20:00|188256.7|188106.7|188268.3|188118.3|188274.6|188124.6|188253.4|188103.4|234
1674519900000|2023-01-24 00:25:00|188268.6|188118.6|188276.4|188126.4|188278|188128|188264.5|188114.5|102
1674520200000|2023-01-24 00:30:00|188271.5|188121.5|188270.8|188120.8|188275.2|188125.2|188249.9|188099.9|164
1674520500000|2023-01-24 00:35:00|188271|188121|188259.3|188109.3|188274.4|188124.4|188259.3|188109.3|118
1674520800000|2023-01-24 00:40:00|188258.7|188108.7|188275.8|188125.8|188279.2|188129.2|188258.7|188108.7|95
1674521100000|2023-01-24 00:45:00|188275|188125|188273.7|188123.7|188279.2|188129.2|188268.6|188118.6|115
1674521400000|2023-01-24 00:50:00|188273.4|188123.4|188270|188120|188276.4|188126.4|188236.8|188086.8|131
1674521700000|2023-01-24 00:55:00|188275.4|188125.4|188230.1|188080.1|188285.1|188135.1|188229.2|188079.2|223
1674522000000|2023-01-24 01:00:00|188235|188085|188231.6|188081.6|188244.1|188094.1|188206.8|188056.8|312
1674522300000|2023-01-24 01:05:00|188231.3|188081.3|188234.2|188084.2|188243.3|188093.3|188228.1|188078.1|156
1674522600000|2023-01-24 01:10:00|188234.3|188084.3|188229.9|188079.9|188248.3|188098.3|188220.3|188070.3|160
1674522900000|2023-01-24 01:15:00|188229.3|188079.3|188204.5|188054.5|188229.3|188079.3|188200|188050|243
1674523200000|2023-01-24 01:20:00|188208.6|188058.6|188204.6|188054.6|188225.8|188075.8|188200.1|188050.1|155
1674523500000|2023-01-24 01:25:00|188204.5|188054.5|188205.7|188055.7|188214.3|188064.3|188195.1|188045.1|185
1674523800000|2023-01-24 01:30:00|188205.6|188055.6|188159.9|188009.9|188208.4|188058.4|188155.5|188005.5|255
1674524100000|2023-01-24 01:35:00|188160|188010|188159.3|188009.3|188170.8|188020.8|188151.2|188001.2|220
1674524400000|2023-01-24 01:40:00|188159.7|188009.7|188108.7|187958.7|188159.7|188009.7|188092.9|187942.9|366
1674524700000|2023-01-24 01:45:00|188110|187960|188099.6|187949.6|188122.2|187972.2|188090.3|187940.3|227
1674525000000|2023-01-24 01:50:00|188099.4|187949.4|188102.7|187952.7|188110.2|187960.2|188095.1|187945.1|174
1674525300000|2023-01-24 01:55:00|188102.2|187952.2|188100.7|187950.7|188137.9|187987.9|188090.5|187940.5|204
1674525600000|2023-01-24 02:00:00|188100.4|187950.4|188099.3|187949.3|188108|187958|188094.5|187944.5|197
1674525900000|2023-01-24 02:05:00|188097.4|187947.4|188104.3|187954.3|188109|187959|188094.9|187944.9|127
1674526200000|2023-01-24 02:10:00|188106.7|187956.7|188100.4|187950.4|188129.5|187979.5|188081|187931|131
1674526500000|2023-01-24 02:15:00|188105|187955|188104.3|187954.3|188129.5|187979.5|188084|187934|194
1674526800000|2023-01-24 02:20:00|188102|187952|188111|187961|188112.5|187962.5|188091.9|187941.9|100
1674527100000|2023-01-24 02:25:00|188095.3|187945.3|188110.7|187960.7|188123.7|187973.7|188095.3|187945.3|139
1674527400000|2023-01-24 02:30:00|188111|187961|188130.3|187980.3|188138.6|187988.6|188097.3|187947.3|138
1674527700000|2023-01-24 02:35:00|188124.1|187974.1|188135.3|187985.3|188147.5|187997.5|188123.7|187973.7|179
1674528000000|2023-01-24 02:40:00|188134.6|187984.6|188144.1|187994.1|188148.7|187998.7|188129.4|187979.4|190
1674528300000|2023-01-24 02:45:00|188143.9|187993.9|188168.4|188018.4|188173.8|188023.8|188135|187985|176
1674528600000|2023-01-24 02:50:00|188167.4|188017.4|188166.7|188016.7|188173.8|188023.8|188159.3|188009.3|159
1674528900000|2023-01-24 02:55:00|188166.9|188016.9|188162.7|188012.7|188170|188020|188148.2|187998.2|198
1674529200000|2023-01-24 03:00:00|188164.2|188014.2|188169.7|188019.7|188179.9|188029.9|188158.8|188008.8|299
1674529500000|2023-01-24 03:05:00|188169.6|188019.6|188173.9|188023.9|188180.2|188030.2|188155.7|188005.7|168
1674529800000|2023-01-24 03:10:00|188172.6|188022.6|188173.4|188023.4|188177|188027|188154|188004|111
1674530100000|2023-01-24 03:15:00|188167.5|188017.5|188167.9|188017.9|188176.4|188026.4|188146|187996|73
1674530400000|2023-01-24 03:20:00|188173.3|188023.3|188166.7|188016.7|188176.4|188026.4|188160.7|188010.7|96
1674530700000|2023-01-24 03:25:00|188166.2|188016.2|188159.9|188009.9|188178.9|188028.9|188147|187997|126
1674531000000|2023-01-24 03:30:00|188164.6|188014.6|188147|187997|188172.3|188022.3|188129|187979|270
1674531300000|2023-01-24 03:35:00|188152|188002|188152.5|188002.5|188158|188008|188136|187986|142
1674531600000|2023-01-24 03:40:00|188158.5|188008.5|188167.4|188017.4|188174.4|188024.4|188139.6|187989.6|201
1674531900000|2023-01-24 03:45:00|188169|188019|188143.8|187993.8|188181.1|188031.1|188138.6|187988.6|169
1674532200000|2023-01-24 03:50:00|188144.1|187994.1|188133.8|187983.8|188147.9|187997.9|188129.3|187979.3|174
1674532500000|2023-01-24 03:55:00|188135.3|187985.3|188138.7|187988.7|188146.8|187996.8|188129.9|187979.9|145
1674532800000|2023-01-24 04:00:00|188137.9|187987.9|188170.1|188020.1|188175.8|188025.8|188133.6|187983.6|208
1674533100000|2023-01-24 04:05:00|188170.3|188020.3|188170.7|188020.7|188189.7|188039.7|188166.2|188016.2|159
1674533400000|2023-01-24 04:10:00|188171.8|188021.8|188182.9|188032.9|188183.5|188033.5|188146.6|187996.6|200
1674533700000|2023-01-24 04:15:00|188182.6|188032.6|188181.1|188031.1|188183.7|188033.7|188164.1|188014.1|128
1674534000000|2023-01-24 04:20:00|188180.8|188030.8|188176.2|188026.2|188180.8|188030.8|188161.1|188011.1|176
1674534300000|2023-01-24 04:25:00|188175.5|188025.5|188177.3|188027.3|188183|188033|188161.4|188011.4|148
1674534600000|2023-01-24 04:30:00|188177.4|188027.4|188165.5|188015.5|188177.6|188027.6|188155|188005|144
1674534900000|2023-01-24 04:35:00|188165.4|188015.4|188171.7|188021.7|188181.6|188031.6|188162.7|188012.7|147
1674535200000|2023-01-24 04:40:00|188171.9|188021.9|188165.9|188015.9|188173.7|188023.7|188161|188011|173
1674535500000|2023-01-24 04:45:00|188168.9|188018.9|188171.3|188021.3|188176.4|188026.4|188163|188013|121
1674535800000|2023-01-24 04:50:00|188171.6|188021.6|188148.4|187998.4|188178.6|188028.6|188141.6|187991.6|142
1674536100000|2023-01-24 04:55:00|188144.9|187994.9|188150.6|188000.6|188151.5|188001.5|188136.3|187986.3|174
1674536400000|2023-01-24 05:00:00|188149.2|187999.2|188152.1|188002.1|188154|188004|188136.5|187986.5|119
1674536700000|2023-01-24 05:05:00|188151|188001|188149.7|187999.7|188152.6|188002.6|188135.2|187985.2|80
1674537000000|2023-01-24 05:10:00|188148.8|187998.8|188141.5|187991.5|188153.9|188003.9|188135.5|187985.5|91
1674537300000|2023-01-24 05:15:00|188141.2|187991.2|188145.5|187995.5|188147.5|187997.5|188133.6|187983.6|87
1674537600000|2023-01-24 05:20:00|188146|187996|188141.5|187991.5|188149.5|187999.5|188133.6|187983.6|77
1674537900000|2023-01-24 05:25:00|188140.7|187990.7|188104.2|187954.2|188146.3|187996.3|188102|187952|89
1674538200000|2023-01-24 05:30:00|188103.7|187953.7|188114.4|187964.4|188123.5|187973.5|188101.5|187951.5|208
1674538500000|2023-01-24 05:35:00|188110.7|187960.7|188109.2|187959.2|188120.5|187970.5|188094.7|187944.7|133
1674538800000|2023-01-24 05:40:00|188111.9|187961.9|188103.4|187953.4|188117.9|187967.9|188092|187942|149
1674539100000|2023-01-24 05:45:00|188108.3|187958.3|188103.2|187953.2|188115.4|187965.4|188093.8|187943.8|175
1674539400000|2023-01-24 05:50:00|188102.7|187952.7|188112.4|187962.4|188115.8|187965.8|188091.9|187941.9|202
1674539700000|2023-01-24 05:55:00|188112.3|187962.3|188141.5|187991.5|188148.1|187998.1|188102.1|187952.1|272
1674540000000|2023-01-24 06:00:00|188141.7|187991.7|188082.8|187932.8|188147.8|187997.8|188070.1|187920.1|172
1674540300000|2023-01-24 06:05:00|188082.2|187932.2|188069.1|187919.1|188092.5|187942.5|188052|187902|390
1674540600000|2023-01-24 06:10:00|188069.3|187919.3|188074.8|187924.8|188086.5|187936.5|188063.1|187913.1|134
1674540900000|2023-01-24 06:15:00|188077.6|187927.6|188079|187929|188089.9|187939.9|188065.2|187915.2|275
1674541200000|2023-01-24 06:20:00|188079.3|187929.3|188099.2|187949.2|188120.9|187970.9|188068.2|187918.2|262
1674541500000|2023-01-24 06:25:00|188105.8|187955.8|188105.4|187955.4|188119.2|187969.2|188083.9|187933.9|209
1674541800000|2023-01-24 06:30:00|188105.3|187955.3|188115.7|187965.7|188126.7|187976.7|188093.4|187943.4|133
1674542100000|2023-01-24 06:35:00|188119.7|187969.7|188112.3|187962.3|188124.4|187974.4|188095.4|187945.4|215
1674542400000|2023-01-24 06:40:00|188112.2|187962.2|188109.7|187959.7|188118.6|187968.6|188087.5|187937.5|291
1674542700000|2023-01-24 06:45:00|188110|187960|188106.9|187956.9|188121.3|187971.3|188093.8|187943.8|183
1674543000000|2023-01-24 06:50:00|188104.6|187954.6|188110.9|187960.9|188119.9|187969.9|188094.3|187944.3|200
1674543300000|2023-01-24 06:55:00|188114|187964|188105.2|187955.2|188140.4|187990.4|188100.4|187950.4|316
1674543600000|2023-01-24 07:00:00|188104.9|187954.9|188088|187938|188118.1|187968.1|188049.4|187899.4|452
1674543900000|2023-01-24 07:05:00|188074.5|187924.5|188148.9|187998.9|188163.8|188013.8|188074.5|187924.5|416
1674544200000|2023-01-24 07:10:00|188153.2|188003.2|188189.2|188039.2|188230.6|188080.6|188145|187995|492
1674544500000|2023-01-24 07:15:00|188188|188038|188147.3|187997.3|188219.6|188069.6|188110|187960|530
1674544800000|2023-01-24 07:20:00|188148.2|187998.2|188108|187958|188154.3|188004.3|188095.1|187945.1|486
1674545100000|2023-01-24 07:25:00|188107.6|187957.6|188116.9|187966.9|188145|187995|188099.1|187949.1|486
1674545400000|2023-01-24 07:30:00|188111.5|187961.5|188148.1|187998.1|188175.6|188025.6|188109.4|187959.4|655
1674545700000|2023-01-24 07:35:00|188148.4|187998.4|188137.6|187987.6|188161.4|188011.4|188125.7|187975.7|441
1674546000000|2023-01-24 07:40:00|188137.7|187987.7|188097.2|187947.2|188151.1|188020.9|188068.7|187941.3|454
1674546300000|2023-01-24 07:45:00|188097.3|187947.3|188217.7|188067.7|188221.3|188088.8|188035.2|187885.2|536
1674546600000|2023-01-24 07:50:00|188218.2|188068.2|188093.8|187943.8|188253.5|188103.5|188089.6|187939.6|533
1674546900000|2023-01-24 07:55:00|188093.6|187943.6|188128.1|187978.1|188154.7|188024.9|188074.9|187942|410
1674547200000|2023-01-24 08:00:00|188127.9|187977.9|188168.9|188018.9|188171.4|188023.5|188065.9|187940.5|721
1674547500000|2023-01-24 08:05:00|188168.6|188018.6|188316|188166|188316.3|188211.9|188154.2|188011.7|685
1674547800000|2023-01-24 08:10:00|188316.9|188166.9|188324.5|188174.5|188355.6|188205.6|188312|188162|518
1674548100000|2023-01-24 08:15:00|188338.7|188188.7|188429.9|188279.9|188445.3|188295.3|188287.4|188172.9|589
1674548400000|2023-01-24 08:20:00|188428.2|188278.2|188382.3|188232.3|188436.4|188302|188352|188223.9|634
1674548700000|2023-01-24 08:25:00|188381.8|188231.8|188386.8|188236.8|188399|188249|188340.4|188190.4|595
1674549000000|2023-01-24 08:30:00|188391.9|188241.9|188455.2|188305.2|188463.8|188313.8|188385.9|188235.9|819
1674549300000|2023-01-24 08:35:00|188455.1|188305.1|188616.5|188466.5|188658.9|188508.9|188435.6|188285.6|811
1674549600000|2023-01-24 08:40:00|188618.3|188468.3|188406.4|188256.4|188622.3|188472.3|188368.1|188254|595
1674549900000|2023-01-24 08:45:00|188405.6|188255.6|188496.9|188346.9|188501.3|188364.9|188370.8|188255.6|617
1674550200000|2023-01-24 08:50:00|188496.4|188346.4|188492.6|188342.6|188501.8|188351.8|188488.2|188338.2|411
1674550500000|2023-01-24 08:55:00|188492.8|188342.8|188464.2|188314.2|188502.8|188352.8|188461.3|188311.3|468
1674550800000|2023-01-24 09:00:00|188465.1|188315.1|188439.6|188289.6|188629.7|188492.7|188425.8|188275.8|555
1674551100000|2023-01-24 09:05:00|188439.2|188289.2|188398.7|188248.7|188441|188291|188315.5|188165.5|592
1674551400000|2023-01-24 09:10:00|188399.8|188249.8|188401.7|188251.7|188422|188272|188353|188203|455
1674551700000|2023-01-24 09:15:00|188400.3|188250.3|188422.1|188272.1|188425.9|188275.9|188351|188201|397
1674552000000|2023-01-24 09:20:00|188421.2|188271.2|188617.1|188467.1|188625.5|188475.5|188392.8|188242.8|555
1674552300000|2023-01-24 09:25:00|188617.4|188467.4|188464.6|188314.6|188621.6|188471.6|188429.5|188279.5|608
1674552600000|2023-01-24 09:30:00|188463.8|188313.8|188491.5|188341.5|188496.2|188346.2|188452.8|188302.8|536
1674552900000|2023-01-24 09:35:00|188491.7|188341.7|188496.8|188346.8|188585|188435|188462.6|188312.6|585
1674553200000|2023-01-24 09:40:00|188496.9|188346.9|188571.7|188421.7|188593.9|188443.9|188491.3|188341.3|559
1674553500000|2023-01-24 09:45:00|188569.7|188419.7|188615.5|188465.5|188687|188558.7|188540.8|188390.8|615
1674553800000|2023-01-24 09:50:00|188615.7|188465.7|188604|188454|188629.9|188479.9|188564.7|188414.7|568
1674554100000|2023-01-24 09:55:00|188604.2|188454.2|188625.1|188475.1|188659.2|188509.2|188593.2|188443.2|632
1674554400000|2023-01-24 10:00:00|188625.8|188475.8|188688.6|188538.6|188703.9|188597.3|188593|188443|666
1674554700000|2023-01-24 10:05:00|188687.4|188537.4|188724.8|188574.8|188727.1|188577.1|188613.2|188463.2|497
1674555000000|2023-01-24 10:10:00|188724.5|188574.5|188772.4|188622.4|188799.7|188649.7|188724.5|188574.5|474
1674555300000|2023-01-24 10:15:00|188772.1|188622.1|188744.7|188594.7|188772.1|188622.1|188700.1|188550.1|531
1674555600000|2023-01-24 10:20:00|188742.6|188592.6|188699.9|188549.9|188792.5|188642.5|188687.4|188537.4|412
1674555900000|2023-01-24 10:25:00|188699|188549|188717.4|188567.4|188727.1|188577.1|188691.3|188541.3|396
1674556200000|2023-01-24 10:30:00|188718|188568|188716.4|188566.4|188728.3|188578.3|188706.9|188556.9|531
1674556500000|2023-01-24 10:35:00|188716.5|188566.5|188584.6|188434.6|188724.1|188574.1|188533.8|188383.8|588
1674556800000|2023-01-24 10:40:00|188583.7|188433.7|188679.4|188529.4|188682.5|188532.5|188582.8|188432.8|507
1674557100000|2023-01-24 10:45:00|188679.3|188529.3|188612.3|188462.3|188687.3|188537.3|188612.3|188462.3|641
1674557400000|2023-01-24 10:50:00|188611.7|188461.7|188686|188536|188688.5|188538.5|188608.8|188458.8|281
1674557700000|2023-01-24 10:55:00|188682.8|188532.8|188637|188487|188685|188535|188610|188460|467
1674558000000|2023-01-24 11:00:00|188637.6|188487.6|188717.5|188567.5|188718.3|188598.8|188629.1|188479.1|592
1674558300000|2023-01-24 11:05:00|188719.6|188569.6|188717.3|188567.3|188778.4|188676.3|188709.5|188559.5|574
1674558600000|2023-01-24 11:10:00|188715.4|188565.4|188760.3|188610.3|188773.1|188623.1|188706.3|188556.3|414
1674558900000|2023-01-24 11:15:00|188758.9|188608.9|188629.7|188479.7|188765.6|188615.6|188585.8|188464.4|442
1674559200000|2023-01-24 11:20:00|188629.9|188479.9|188721.5|188571.5|188748.8|188598.8|188619.6|188469.6|449
1674559500000|2023-01-24 11:25:00|188722.4|188572.4|188727.5|188577.5|188738.4|188588.4|188697.8|188547.8|415
1674559800000|2023-01-24 11:30:00|188730.5|188580.5|188688.9|188538.9|188730.5|188580.5|188629.2|188479.2|453
1674560100000|2023-01-24 11:35:00|188692.7|188542.7|188677|188527|188692.7|188542.7|188605.8|188455.8|443
1674560400000|2023-01-24 11:40:00|188676.9|188526.9|188538.4|188388.4|188677.5|188527.5|188538.4|188388.4|493
1674560700000|2023-01-24 11:45:00|188536.5|188386.5|188456.6|188306.6|188540.9|188390.9|188448.5|188298.5|347
1674561000000|2023-01-24 11:50:00|188457.9|188307.9|188530.7|188380.7|188531.6|188381.6|188402.9|188302.8|431
1674561300000|2023-01-24 11:55:00|188529.6|188379.6|188564.9|188414.9|188580|188430|188525|188375|368
1674561600000|2023-01-24 12:00:00|188563.8|188413.8|188616.4|188466.4|188627.2|188477.2|188563.8|188413.8|371
1674561900000|2023-01-24 12:05:00|188615.5|188465.5|188601.8|188451.8|188615.8|188465.8|188530.7|188380.7|465
1674562200000|2023-01-24 12:10:00|188601.6|188451.6|188560.7|188410.7|188652.6|188502.7|188451.6|188354.7|536
1674562500000|2023-01-24 12:15:00|188559.9|188409.9|188495.7|188345.7|188559.9|188429.2|188448.3|188341.5|290
1674562800000|2023-01-24 12:20:00|188496.1|188346.1|188532.4|188382.4|188551.9|188401.9|188496.1|188346.1|312
1674563100000|2023-01-24 12:25:00|188534.3|188384.3|188524.8|188374.8|188584.4|188472.5|188475.6|188357.5|421
1674563400000|2023-01-24 12:30:00|188526.5|188376.5|188369.6|188319.6|188526.5|188407.5|188327.6|188267.5|368
1674563700000|2023-01-24 12:35:00|188371.1|188321.1|188448.8|188298.8|188524.3|188423.2|188360.5|188263.3|610
1674564000000|2023-01-24 12:40:00|188447.9|188297.9|188463.9|188313.9|188498.8|188391.2|188397.9|188280.6|606
1674564300000|2023-01-24 12:45:00|188463.8|188313.8|188428.4|188278.4|188495.5|188373.1|188363.9|188263.5|553
1674564600000|2023-01-24 12:50:00|188429.1|188279.1|188342.6|188192.6|188432.5|188326|188271.1|188168.9|435
1674564900000|2023-01-24 12:55:00|188335.9|188185.9|188429.6|188279.6|188438.6|188329.6|188263.3|188171.3|524
1674565200000|2023-01-24 13:00:00|188429.8|188279.8|188376.2|188326.2|188456.8|188356.7|188319|188210.6|650
1674565500000|2023-01-24 13:05:00|188377|188327|188464.2|188414.2|188512.3|188414.2|188372.9|188273.7|597
1674565800000|2023-01-24 13:10:00|188463.7|188413.7|188456.5|188406.5|188512.6|188417.3|188452.2|188350.6|345
1674566100000|2023-01-24 13:15:00|188456.4|188406.4|188523.3|188473.3|188577.7|188475.1|188448.3|188350|395
1674566400000|2023-01-24 13:20:00|188522.7|188472.7|188465.9|188315.9|188615.3|188515.5|188403.2|188294.6|662
1674566700000|2023-01-24 13:25:00|188465.4|188315.4|188396.9|188246.9|188475.4|188375.2|188362.4|188246.9|623
1674567000000|2023-01-24 13:30:00|188396.6|188246.6|188359.5|188209.5|188401.3|188298.5|188270|188170|741
1674567300000|2023-01-24 13:35:00|188359.7|188209.7|188310.5|188260.5|188368|188264.2|188253.4|188190.2|697
1674567600000|2023-01-24 13:40:00|188312.4|188262.4|188366.3|188316.3|188450.4|188347.1|188290.8|188193.4|836
1674567900000|2023-01-24 13:45:00|188419.3|188269.3|188454.6|188404.6|188600.4|188492.1|188362.7|188263.1|776
1674568200000|2023-01-24 13:50:00|188454|188404|188621.7|188571.7|188674.6|188580.4|188447.9|188397.9|789
1674568500000|2023-01-24 13:55:00|188623.3|188573.3|188592|188542|188728.5|188636.5|188577.1|188481.8|673
1674568800000|2023-01-24 14:00:00|188583.8|188533.8|188738|188588|188740.7|188642|188576.6|188522.5|665
1674569100000|2023-01-24 14:05:00|188685.4|188635.4|188597.6|188547.6|188737.8|188639.3|188500.8|188402.8|789
1674569400000|2023-01-24 14:10:00|188598.3|188548.3|188785.6|188635.6|188785.6|188687.7|188598.3|188504.8|672
1674569700000|2023-01-24 14:15:00|188785.9|188635.9|188817.2|188767.2|188917.7|188822.8|188733.6|188635.9|532
1674570000000|2023-01-24 14:20:00|188817.9|188767.9|188830.7|188680.7|188914.9|188816.2|188782.3|188680.1|521
1674570300000|2023-01-24 14:25:00|188831.3|188681.3|188867.4|188817.4|188921.5|188822.7|188768.8|188669.8|655
1674570600000|2023-01-24 14:30:00|188867.6|188817.6|188812.1|188762.1|188922|188824.2|188777.2|188677.5|853
1674570900000|2023-01-24 14:35:00|188811.2|188761.2|188775.5|188725.5|188907.5|188817.4|188768.3|188671.5|749
1674571200000|2023-01-24 14:40:00|188772.4|188722.4|188799.8|188649.8|188823.4|188724.8|188718.8|188616.9|840
1674571500000|2023-01-24 14:45:00|188811.1|188661.1|188698.2|188548.2|188918.7|188813.5|188642.7|188541.4|1061
1674571800000|2023-01-24 14:50:00|188700|188550|188690.3|188540.3|188749|188633.1|188583.1|188503.4|972
1674572100000|2023-01-24 14:55:00|188690.1|188540.1|188906.9|188756.9|188922.6|188785.3|188621.9|188514|897
1674572400000|2023-01-24 15:00:00|188910|188760|188711.7|188661.7|188961.8|188882.9|188711.5|188635.5|958
1674572700000|2023-01-24 15:05:00|188711.6|188661.6|188728.8|188678.8|188851.5|188762.5|188685.7|188585.6|769
1674573000000|2023-01-24 15:10:00|188724.9|188674.9|188695.2|188645.2|188816.4|188718.7|188673|188608.3|888
1674573300000|2023-01-24 15:15:00|188696.3|188646.3|188713.5|188563.5|188753|188657.8|188533.9|188452.6|932
1674573600000|2023-01-24 15:20:00|188713.6|188563.6|188534.1|188384.1|188713.8|188613.1|188461.2|188370.6|912
1674573900000|2023-01-24 15:25:00|188534|188384|188352.2|188302.2|188539.8|188432.3|188342|188256|922
1674574200000|2023-01-24 15:30:00|188392|188242|188338.9|188288.9|188429.4|188330.5|188286|188187.9|886
1674574500000|2023-01-24 15:35:00|188338.6|188288.6|188376.1|188226.1|188468.9|188367.8|188303.4|188209|879
1674574800000|2023-01-24 15:40:00|188376|188226|188195.9|188145.9|188394.3|188317.3|188159|188086.9|794
1674575100000|2023-01-24 15:45:00|188196.6|188146.6|188326.2|188176.2|188334.8|188234.3|188163.4|188057.5|754
1674575400000|2023-01-24 15:50:00|188326|188176|188233.9|188183.9|188329.6|188208.5|188157.3|188085|722
1674575700000|2023-01-24 15:55:00|188234.2|188184.2|188379|188329|188430.6|188380.6|188197.1|188136.5|873
1674576000000|2023-01-24 16:00:00|188381.8|188331.8|188379.2|188229.2|188455.5|188405.5|188274.2|188175.2|872
1674576300000|2023-01-24 16:05:00|188386.2|188236.2|188282.3|188232.3|188443.1|188339.2|188230|188136|803
1674576600000|2023-01-24 16:10:00|188283.9|188233.9|188248.6|188198.6|188337.5|188238.4|188176.2|188077.8|725
1674576900000|2023-01-24 16:15:00|188248.5|188198.5|188241.1|188191.1|188343.6|188290.8|188216.7|188141.3|796
1674577200000|2023-01-24 16:20:00|188248.5|188198.5|188356.6|188206.6|188404|188308.1|188237.7|188139.3|675
1674577500000|2023-01-24 16:25:00|188356.4|188206.4|188274.8|188224.8|188389|188297.1|188253.3|188156.1|719
1674577800000|2023-01-24 16:30:00|188273.2|188223.2|188307|188257|188407.3|188310.6|188228.9|188139.8|765
1674578100000|2023-01-24 16:35:00|188309.9|188259.9|188331.6|188281.6|188381.8|188303.1|188258.8|188165.8|782
1674578400000|2023-01-24 16:40:00|188330.9|188280.9|188335|188285|188401.8|188303.9|188299.1|188202.6|668
1674578700000|2023-01-24 16:45:00|188334.3|188284.3|188387.5|188237.5|188395.8|188293.6|188279.1|188184.4|616
1674579000000|2023-01-24 16:50:00|188390.1|188240.1|188509.4|188359.4|188510.8|188422|188326.8|188220.8|770
1674579300000|2023-01-24 16:55:00|188511.8|188361.8|188461.4|188411.4|188528.6|188445.4|188364.5|188256.9|774
1674579600000|2023-01-24 17:00:00|188458.6|188408.6|188485.1|188435.1|188536.6|188483.6|188435.9|188348.7|794
1674579900000|2023-01-24 17:05:00|188484.9|188434.9|188461.2|188411.2|188535.5|188440.6|188398.3|188348.3|709
1674580200000|2023-01-24 17:10:00|188459.9|188409.9|188492.8|188342.8|188528.3|188442.9|188399.6|188304.1|685
1674580500000|2023-01-24 17:15:00|188490.6|188340.6|188433.9|188383.9|188490.6|188395|188398|188312.1|587
1674580800000|2023-01-24 17:20:00|188433.8|188383.8|188404.9|188354.9|188481.7|188393.1|188326.8|188233|658
1674581100000|2023-01-24 17:25:00|188403.8|188353.8|188360.5|188310.5|188475.8|188381.9|188331.3|188236.3|737
1674581400000|2023-01-24 17:30:00|188358.3|188308.3|188422.9|188372.9|188474.5|188377.7|188353.7|188260.6|738
1674581700000|2023-01-24 17:35:00|188423.1|188373.1|188427.9|188377.9|188433.8|188383.8|188401.3|188351.3|547
1674582000000|2023-01-24 17:40:00|188427.3|188377.3|188427.3|188377.3|188473.1|188383.3|188386.2|188322.5|699
1674582300000|2023-01-24 17:45:00|188423.8|188373.8|188395|188345|188451.5|188382.3|188349.1|188257|690
1674582600000|2023-01-24 17:50:00|188395.7|188345.7|188410.2|188260.2|188485.8|188385.7|188348.2|188258.9|574
1674582900000|2023-01-24 17:55:00|188411|188261|188434.3|188384.3|188492.7|188399.5|188358|188261|581
1674583200000|2023-01-24 18:00:00|188432.6|188382.6|188426.6|188376.6|188477|188386.8|188371.7|188283|698
1674583500000|2023-01-24 18:05:00|188426.5|188376.5|188424.6|188374.6|188482.3|188403.6|188381.7|188326.3|679
1674583800000|2023-01-24 18:10:00|188425.1|188375.1|188423.6|188373.6|188473.8|188379.2|188376|188288.6|654
1674584100000|2023-01-24 18:15:00|188423.1|188373.1|188344.6|188194.6|188447.4|188397.4|188276.7|188190.9|682
1674584400000|2023-01-24 18:20:00|188344.7|188194.7|188283.2|188233.2|188365.6|188262.9|188223.1|188148.5|638
1674584700000|2023-01-24 18:25:00|188283.5|188233.5|188315|188265|188316.1|188266.1|188283.5|188233.5|667
1674585000000|2023-01-24 18:30:00|188327.9|188277.9|188297.1|188147.1|188362|188277.9|188244.3|188143.8|556
1674585300000|2023-01-24 18:35:00|188297.2|188147.2|188295.4|188145.4|188314.4|188219.3|188212.7|188114.6|727
1674585600000|2023-01-24 18:40:00|188295.6|188145.6|188236.1|188186.1|188297.9|188191.2|188222.3|188121.5|513
1674585900000|2023-01-24 18:45:00|188236|188186|188196.1|188146.1|188290.7|188190.5|188182.9|188089.4|578
1674586200000|2023-01-24 18:50:00|188195.5|188145.5|188215.3|188165.3|188293.1|188190|188195.5|188104.9|636
1674586500000|2023-01-24 18:55:00|188215.6|188165.6|188218.2|188168.2|188298.3|188200|188213.9|188120.9|674
1674586800000|2023-01-24 19:00:00|188218.4|188168.4|188257.1|188207.1|188329.3|188239.1|188216.4|188143.7|461
1674587100000|2023-01-24 19:05:00|188255.7|188205.7|188226.5|188176.5|188308.3|188210.9|188211.2|188111.1|486
1674587400000|2023-01-24 19:10:00|188225.1|188175.1|188224.3|188174.3|188277.4|188180.8|188187.5|188113.3|440
1674587700000|2023-01-24 19:15:00|188225.1|188175.1|188185.1|188135.1|188284.3|188188.6|188173.2|188109.2|681
1674588000000|2023-01-24 19:20:00|188184.6|188134.6|188184.7|188134.7|188239.7|188148|188173.7|188083.8|514
1674588300000|2023-01-24 19:25:00|188184.2|188134.2|188177.2|188127.2|188242|188145.1|188166.7|188076.8|695
1674588600000|2023-01-24 19:30:00|188177|188127|188174.1|188124.1|188227.4|188144.8|188143.9|188048.5|628
1674588900000|2023-01-24 19:35:00|188174.9|188124.9|188179.3|188129.3|188234.3|188135.7|188148.3|188072.6|520
1674589200000|2023-01-24 19:40:00|188179.6|188129.6|188180|188130|188185.1|188135.1|188164.7|188114.7|606
1674589500000|2023-01-24 19:45:00|188179.5|188129.5|188201.7|188151.7|188252.8|188155.6|188176.6|188082.4|509
1674589800000|2023-01-24 19:50:00|188200.8|188150.8|188135.9|188085.9|188257.5|188176.4|188131.8|188079|556
1674590100000|2023-01-24 19:55:00|188136.7|188086.7|188132.8|187982.8|188197|188109.4|188055.1|187968.6|744
1674590400000|2023-01-24 20:00:00|188130|187980|188031.4|187981.4|188135.5|188027.6|188008.1|187929.2|759
1674590700000|2023-01-24 20:05:00|188031.5|187981.5|188115.6|187965.6|188162.1|188062|188031.5|187907.7|608
1674591000000|2023-01-24 20:10:00|188115.9|187965.9|188101.5|187951.5|188124.8|188002.1|188010.1|187908.8|669
1674591300000|2023-01-24 20:15:00|188101.4|187951.4|188122.3|187972.3|188129.5|188027.2|188069.6|187951.4|935
1674591600000|2023-01-24 20:20:00|188122.5|187972.5|188037.3|187987.3|188127.7|187999.3|188031.5|187936.6|594
1674591900000|2023-01-24 20:25:00|188037.4|187987.4|188128.9|187978.9|188133.6|188030.7|188037.4|187941.8|453
1674592200000|2023-01-24 20:30:00|188129.1|187979.1|188133.9|187983.9|188140.4|188041.3|188078|187979.1|486
1674592500000|2023-01-24 20:35:00|188133.8|187983.8|188079.9|188029.9|188141.2|188038.5|188079.7|187979.8|384
1674592800000|2023-01-24 20:40:00|188077.5|188027.5|188133.5|187983.5|188168|188070.7|188077.5|187978.4|550
1674593100000|2023-01-24 20:45:00|188133.7|187983.7|188123.8|187973.8|188133.7|188031|188062.7|187968.7|409
1674593400000|2023-01-24 20:50:00|188124|187974|188082.3|187932.3|188124|188022.1|188020.7|187923.4|548
1674593700000|2023-01-24 20:55:00|188082.1|187932.1|188101.6|187951.6|188119.6|188017.1|188026.2|187925.4|736
1674594000000|2023-01-24 21:00:00|188103.3|187953.3|188033.6|187883.6|188128.9|187978.9|187986.9|187879.2|759
1674594300000|2023-01-24 21:05:00|188034.9|187884.9|187985.3|187835.3|188044.3|187894.3|187978.2|187828.2|581
1674594600000|2023-01-24 21:10:00|187984.8|187834.8|187975.3|187825.3|187988.1|187838.1|187955.1|187805.1|449
1674594900000|2023-01-24 21:15:00|187977.1|187827.1|187990|187840|187992.8|187842.8|187974.3|187824.3|676
1674595200000|2023-01-24 21:20:00|187988.5|187838.5|187976.9|187826.9|187988.5|187838.5|187975|187825|213
1674595500000|2023-01-24 21:25:00|187976.6|187826.6|188020.2|187870.2|188022|187878|187927.9|187822.4|332
1674595800000|2023-01-24 21:30:00|188019.9|187869.9|188055.9|187905.9|188060.2|187910.2|188019.9|187869.9|268
1674596100000|2023-01-24 21:35:00|188056.9|187906.9|188018.3|187868.3|188057.3|187907.3|187944.8|187842.6|336
1674596400000|2023-01-24 21:40:00|188018.2|187868.2|188029.9|187879.9|188034.3|187939|187989|187866.5|331
1674596700000|2023-01-24 21:45:00|188030.2|187880.2|188024|187874|188057.6|187907.6|188013.5|187863.5|331
1674597000000|2023-01-24 21:50:00|188023.1|187873.1|188001.3|187851.3|188027|187877|187975.7|187825.7|421
1674597300000|2023-01-24 21:55:00|188005.7|187855.7|188078.5|187811.5|188078.5|187888.6|187932|187805.3|678
1674597600000|2023-01-24 22:00:00|188085.2|187803.3|188080.1|187819.9|188117.6|187819.9|188074.8|187785.6|36
1674597900000|2023-01-24 22:05:00|188116.8|187806.8|188098.8|187813.7|188116.8|187876.9|188021.4|187784.8|39
1674598200000|2023-01-24 22:10:00|188102.3|187811.8|188116.7|187806.7|188118.8|187822.6|188087.9|187793.2|37
1674598500000|2023-01-24 22:15:00|188112.9|187802.9|188082.7|187818.9|188118.3|187820.6|188080|187788.4|60
1674598800000|2023-01-24 22:20:00|188085.6|187818.5|188085|187813.9|188127.5|187818.5|188085|187804.1|18
1674599100000|2023-01-24 22:25:00|188082.6|187812.1|188108.7|187813.8|188124.7|187816.5|188082.6|187793.5|44
1674599400000|2023-01-24 22:30:00|188108.9|187816.3|188075.1|187809.1|188108.9|187817.6|188066.2|187805.1|126
1674599700000|2023-01-24 22:35:00|188075.3|187808.8|188084.7|187801.2|188092.1|187864|188002.2|187789.8|117
1674600000000|2023-01-24 22:40:00|188070|187811.5|188072.8|187810.9|188097.2|187816.7|188062.8|187784.6|173
1674600300000|2023-01-24 22:45:00|188072.5|187811.3|188079|187807|188097.6|187812.7|188071.8|187788.3|111
1674600600000|2023-01-24 22:50:00|188080.5|187807.1|188015.8|187865.8|188093.2|187871.5|188007.8|187787.5|108
1674600900000|2023-01-24 22:55:00|188076.4|187809.2|188081.6|187810|188124.1|187866.9|188012.3|187796.8|209
1674601200000|2023-01-24 23:00:00|188081.8|187810.2|188038|187888|188131|187917.3|188016.5|187784.1|173
1674601500000|2023-01-24 23:05:00|188034.7|187884.7|188105.1|187955.1|188109.4|187959.4|188024.9|187826.9|248
1674601800000|2023-01-24 23:10:00|188106.8|187956.8|188107.5|187957.5|188108.8|187958.8|188094.9|187944.9|198
1674602100000|2023-01-24 23:15:00|188105.2|187955.2|188105|187955|188109.4|187959.4|188076.2|187926.2|94
1674602400000|2023-01-24 23:20:00|188106.7|187956.7|188097.1|187947.1|188109.1|187959.1|188093.4|187943.4|92
1674602700000|2023-01-24 23:25:00|188097|187947|188096.3|187946.3|188110.1|187960.1|188096|187946|84
1674603000000|2023-01-24 23:30:00|188103.5|187953.5|188096|187946|188103.7|187953.7|188082.5|187932.5|131
1674603300000|2023-01-24 23:35:00|188098.7|187948.7|188099.1|187949.1|188104.4|187954.4|188084.6|187934.6|80
1674603600000|2023-01-24 23:40:00|188100|187950|188089.3|187939.3|188102.1|187952.1|188081.7|187931.7|87
1674603900000|2023-01-24 23:45:00|188090.6|187940.6|188061.7|187911.7|188101.6|187951.6|188053.3|187903.3|100
1674604200000|2023-01-24 23:50:00|188061.5|187911.5|188060.9|187910.9|188070.9|187920.9|188053.6|187903.6|120
1674604500000|2023-01-24 23:55:00|188060.8|187910.8|188064.1|187914.1|188074.9|187924.9|188044.8|187894.8|143
1674604800000|2023-01-25 00:00:00|188069.6|187919.6|188098.9|187948.9|188107.6|187957.6|188058.8|187908.8|201
1674605100000|2023-01-25 00:05:00|188098.7|187948.7|188104.6|187954.6|188109.8|187959.8|188088.3|187938.3|122
1674605400000|2023-01-25 00:10:00|188107.7|187957.7|188102.3|187952.3|188114|187964|188096.2|187946.2|67
1674605700000|2023-01-25 00:15:00|188097.6|187947.6|188121.7|187971.7|188137.5|187987.5|188097.5|187947.5|92
1674606000000|2023-01-25 00:20:00|188121.8|187971.8|188132|187982|188146.4|187996.4|188114.8|187964.8|73
1674606300000|2023-01-25 00:25:00|188132.1|187982.1|188190.7|188040.7|188190.7|188040.7|188084.5|187947|135
1674606600000|2023-01-25 00:30:00|188182.8|188032.8|188145.9|187995.9|188189.2|188039.2|188113.6|187963.6|227
1674606900000|2023-01-25 00:35:00|188145.8|187995.8|188188.5|188038.5|188189.9|188039.9|188141.1|187991.1|150
1674607200000|2023-01-25 00:40:00|188189.1|188039.1|188178.4|188028.4|188192.8|188042.8|188150.4|188000.4|302
1674607500000|2023-01-25 00:45:00|188178.5|188028.5|188183.9|188033.9|188193|188043|188173|188023|147
1674607800000|2023-01-25 00:50:00|188183.7|188033.7|188246.3|188096.3|188280|188130|188182.9|188032.9|420
1674608100000|2023-01-25 00:55:00|188247|188097|188190|188040|188282|188132|188185.2|188035.2|477
1674608400000|2023-01-25 01:00:00|188189.9|188039.9|188126.1|187976.1|188225.2|188075.2|188110|187960|345
1674608700000|2023-01-25 01:05:00|188125.9|187975.9|188165.7|188015.7|188171.3|188021.3|188115.4|187965.4|284
1674609000000|2023-01-25 01:10:00|188165.4|188015.4|188185.4|188035.4|188195.8|188045.8|188150.3|188000.3|264
1674609300000|2023-01-25 01:15:00|188185.2|188035.2|188158.8|188008.8|188203|188053|188156.8|188006.8|225
1674609600000|2023-01-25 01:20:00|188162.7|188012.7|188154|188004|188174.4|188024.4|188154|188004|113
1674609900000|2023-01-25 01:25:00|188154.1|188004.1|188182.2|188032.2|188195.1|188045.1|188153.4|188003.4|164
1674610200000|2023-01-25 01:30:00|188181.8|188031.8|188187.9|188037.9|188196|188080|188130|188002.5|195
1674610500000|2023-01-25 01:35:00|188186.4|188036.4|188181.7|188031.7|188193.7|188043.7|188170.8|188020.8|152
1674610800000|2023-01-25 01:40:00|188184.5|188034.5|188157|188007|188192.8|188042.8|188142.4|187992.4|248
1674611100000|2023-01-25 01:45:00|188161.5|188011.5|188156|188006|188178.1|188028.1|188134.8|187984.8|221
1674611400000|2023-01-25 01:50:00|188152.9|188002.9|188126.3|187976.3|188165.2|188015.2|188120.1|187970.1|163
1674611700000|2023-01-25 01:55:00|188124.2|187974.2|188146.7|187996.7|188159.7|188009.7|188118.3|187968.3|216
1674612000000|2023-01-25 02:00:00|188146.6|187996.6|188126.4|187976.4|188154.4|188004.4|188113.7|187963.7|122
1674612300000|2023-01-25 02:05:00|188126.5|187976.5|188094.6|187944.6|188137.2|187987.2|188086.4|187936.4|239
1674612600000|2023-01-25 02:10:00|188094.4|187944.4|188094.7|187944.7|188105.2|187955.2|188079.2|187929.2|206
1674612900000|2023-01-25 02:15:00|188093.2|187943.2|188122.6|187972.6|188136.1|187986.1|188093|187943|166
1674613200000|2023-01-25 02:20:00|188126.2|187976.2|188101.6|187951.6|188127.1|187977.1|188099.9|187949.9|113
1674613500000|2023-01-25 02:25:00|188102.3|187952.3|188094.9|187944.9|188109.3|187959.3|188087.5|187937.5|178
1674613800000|2023-01-25 02:30:00|188098.2|187948.2|188000.9|187850.9|188098.2|187948.2|188000.5|187850.5|173
1674614100000|2023-01-25 02:35:00|188001.1|187851.1|187980.3|187830.3|188007.6|187857.6|187969.4|187819.4|226
1674614400000|2023-01-25 02:40:00|187980.2|187830.2|187994.2|187844.2|188016.8|187866.8|187979|187829|212
1674614700000|2023-01-25 02:45:00|187994.3|187844.3|188018|187868|188019.8|187869.8|187994.2|187844.2|89
1674615000000|2023-01-25 02:50:00|188018.5|187868.5|188018.6|187868.6|188019.2|187869.2|188010.3|187860.3|90
1674615300000|2023-01-25 02:55:00|188012.5|187862.5|188020.1|187870.1|188021.9|187871.9|188005.7|187855.7|99
1674615600000|2023-01-25 03:00:00|188020.6|187870.6|188018|187868|188025.8|187875.8|188010.1|187860.1|94
1674615900000|2023-01-25 03:05:00|188014.5|187864.5|188021.2|187871.2|188027|187877|188006.4|187856.4|86
1674616200000|2023-01-25 03:10:00|188016.9|187866.9|188021.9|187871.9|188025|187875|188006.3|187856.3|92
1674616500000|2023-01-25 03:15:00|188021.6|187871.6|188049.7|187899.7|188095.2|187945.2|188011.2|187861.2|183
1674616800000|2023-01-25 03:20:00|188048.6|187898.6|188019.9|187869.9|188058|187908|188012.3|187862.3|168
1674617100000|2023-01-25 03:25:00|188019.6|187869.6|188021.8|187871.8|188026.5|187876.5|188015.7|187865.7|109
1674617400000|2023-01-25 03:30:00|188021.7|187871.7|188015.5|187865.5|188032.1|187882.1|188009|187859|142
1674617700000|2023-01-25 03:35:00|188020.1|187870.1|188051.4|187901.4|188053.3|187903.3|188014.5|187864.5|128
1674618000000|2023-01-25 03:40:00|188049.3|187899.3|188053.3|187903.3|188059.1|187909.1|188041|187891|159
1674618300000|2023-01-25 03:45:00|188049.6|187899.6|188024.2|187874.2|188054.9|187904.9|188017.3|187867.3|248
1674618600000|2023-01-25 03:50:00|188024.1|187874.1|188050.5|187900.5|188052.6|187902.6|188018.8|187868.8|178
1674618900000|2023-01-25 03:55:00|188050.9|187900.9|188020.4|187870.4|188074.5|187924.5|188017.4|187867.4|210
1674619200000|2023-01-25 04:00:00|188021.8|187871.8|188031.1|187881.1|188071.5|187921.5|188009|187859|152
1674619500000|2023-01-25 04:05:00|188031.2|187881.2|188016.2|187866.2|188031.2|187881.2|188015.1|187865.1|113
1674619800000|2023-01-25 04:10:00|188016.1|187866.1|188028.3|187878.3|188033.5|187883.5|188015.9|187865.9|100
1674620100000|2023-01-25 04:15:00|188039.7|187889.7|188087.9|187937.9|188090.3|187940.3|188036.7|187886.7|86
1674620400000|2023-01-25 04:20:00|188087.1|187937.1|188086.1|187936.1|188096.8|187946.8|188084.4|187934.4|68
1674620700000|2023-01-25 04:25:00|188086.4|187936.4|188084.2|187934.2|188092.8|187942.8|188080.5|187930.5|118
1674621000000|2023-01-25 04:30:00|188084|187934|188085.2|187935.2|188089.7|187939.7|188071.1|187921.1|139
1674621300000|2023-01-25 04:35:00|188086.8|187936.8|188087.9|187937.9|188116|187966|188083.5|187933.5|92
1674621600000|2023-01-25 04:40:00|188090.8|187940.8|188085.4|187935.4|188104.6|187954.6|188079.4|187929.4|115
1674621900000|2023-01-25 04:45:00|188084.3|187934.3|188117.8|187967.8|188118.4|187968.4|188082.2|187932.2|89
1674622200000|2023-01-25 04:50:00|188117.6|187967.6|188082.6|187932.6|188117.6|187967.6|188078.6|187928.6|187
1674622500000|2023-01-25 04:55:00|188079.7|187929.7|188098.4|187948.4|188113.3|187963.3|188077.5|187927.5|166
1674622800000|2023-01-25 05:00:00|188098.1|187948.1|188130.4|187980.4|188132.7|187982.7|188098.1|187948.1|167
1674623100000|2023-01-25 05:05:00|188129.8|187979.8|188133|187983|188140.3|187990.3|188121.9|187971.9|123
1674623400000|2023-01-25 05:10:00|188132.5|187982.5|188158.2|188008.2|188161.3|188011.3|188128.3|187978.3|96
1674623700000|2023-01-25 05:15:00|188157.9|188007.9|188131.1|187981.1|188163|188013|188123.8|187973.8|136
1674624000000|2023-01-25 05:20:00|188131|187981|188127.9|187977.9|188138.6|187988.6|188121.7|187971.7|90
1674624300000|2023-01-25 05:25:00|188127.6|187977.6|188125.7|187975.7|188129.9|187979.9|188118.5|187968.5|135
1674624600000|2023-01-25 05:30:00|188125.8|187975.8|188160.5|188010.5|188162.7|188012.7|188125.4|187975.4|100
1674624900000|2023-01-25 05:35:00|188160|188010|188153.5|188003.5|188165.6|188015.6|188147.3|187997.3|155
1674625200000|2023-01-25 05:40:00|188162.2|188012.2|188156|188006|188162.2|188012.2|188148.6|187998.6|148
1674625500000|2023-01-25 05:45:00|188153.5|188003.5|188149.2|187999.2|188156|188006|188132.1|187982.1|271
1674625800000|2023-01-25 05:50:00|188148.5|187998.5|188126.5|187976.5|188162.5|188012.5|188117.3|187967.3|446
1674626100000|2023-01-25 05:55:00|188126.3|187976.3|188081.4|187931.4|188137.8|187987.8|188077.5|187927.5|391
1674626400000|2023-01-25 06:00:00|188081.2|187931.2|188120.9|187970.9|188122.7|187972.7|188068.9|187918.9|612
1674626700000|2023-01-25 06:05:00|188119.4|187969.4|188084.7|187934.7|188124.7|187974.7|188076.7|187926.7|253
1674627000000|2023-01-25 06:10:00|188080|187930|188070.4|187920.4|188089.2|187939.2|188056.1|187906.1|232
1674627300000|2023-01-25 06:15:00|188071.1|187921.1|188054.7|187904.7|188081.9|187931.9|188049.7|187899.7|318
1674627600000|2023-01-25 06:20:00|188054.1|187904.1|187980.2|187830.2|188058.2|187908.2|187976.4|187826.4|607
1674627900000|2023-01-25 06:25:00|187979.8|187829.8|187994.7|187844.7|188003.6|187853.6|187970.3|187820.3|399
1674628200000|2023-01-25 06:30:00|187997.1|187847.1|187951.7|187801.7|187997.1|187847.1|187945.3|187795.3|728
1674628500000|2023-01-25 06:35:00|187951.2|187801.2|187998.9|187848.9|188004.4|187854.4|187949.8|187799.8|470
1674628800000|2023-01-25 06:40:00|187998.8|187848.8|188010.4|187860.4|188032.9|187882.9|187979.6|187829.6|712
1674629100000|2023-01-25 06:45:00|188010.8|187860.8|188029.8|187879.8|188039.8|187889.8|188006|187856|391
1674629400000|2023-01-25 06:50:00|188029.5|187879.5|188047.8|187897.8|188061.7|187911.7|188000|187850|400
1674629700000|2023-01-25 06:55:00|188057|187907|188039.2|187889.2|188059.8|187909.8|188014.6|187864.6|331
1674630000000|2023-01-25 07:00:00|188038.9|187888.9|188046.2|187896.2|188097.4|187947.4|188020.2|187870.2|616
1674630300000|2023-01-25 07:05:00|188046.6|187896.6|188058.6|187908.6|188097|187947|188026.1|187876.1|521
1674630600000|2023-01-25 07:10:00|188058.5|187908.5|188041.8|187891.8|188074.8|187924.8|188033.9|187883.9|511
1674630900000|2023-01-25 07:15:00|188045|187895|187996.2|187846.2|188069.9|187919.9|187990.8|187840.8|552
1674631200000|2023-01-25 07:20:00|187995.9|187845.9|188071.4|187921.4|188071.5|187921.5|187989.7|187839.7|633
1674631500000|2023-01-25 07:25:00|188071.5|187921.5|187995|187845|188109.4|187959.4|187981.9|187831.9|465
1674631800000|2023-01-25 07:30:00|187994.8|187844.8|188089.5|187939.5|188128|187978|187994.8|187844.8|690
1674632100000|2023-01-25 07:35:00|188089.3|187939.3|188052.5|187902.5|188114.9|187964.9|188052.5|187902.5|540
1674632400000|2023-01-25 07:40:00|188052.4|187902.4|188013|187863|188062.7|187912.7|188003.5|187853.5|441
1674632700000|2023-01-25 07:45:00|188012.9|187862.9|188083|187933|188123.5|187973.5|188008.6|187858.6|629
1674633000000|2023-01-25 07:50:00|188083.3|187933.3|188076.3|187926.3|188113.3|187963.3|188067.6|187917.6|422
1674633300000|2023-01-25 07:55:00|188076.6|187926.6|187975|187825|188084.3|187934.3|187954.4|187804.4|598
1674633600000|2023-01-25 08:00:00|187968.4|187818.4|188079|187929|188120|187974.5|187961.7|187811.7|779
1674633900000|2023-01-25 08:05:00|188081.7|187931.7|188232.8|188082.8|188241.1|188091.1|188066.4|187916.4|760
1674634200000|2023-01-25 08:10:00|188232.7|188082.7|188242.6|188092.6|188278.9|188128.9|188180.9|188030.9|688
1674634500000|2023-01-25 08:15:00|188242.8|188092.8|188258.3|188108.3|188259.2|188127.1|188174.2|188064.4|622
1674634800000|2023-01-25 08:20:00|188258.1|188108.1|188160.6|188010.6|188278.6|188128.6|188148.8|187998.8|562
1674635100000|2023-01-25 08:25:00|188155.9|188005.9|188134.6|187984.6|188162|188012|188117.3|187967.3|685
1674635400000|2023-01-25 08:30:00|188134.7|187984.7|188126.7|187976.7|188153.2|188003.2|188088|187938|609
1674635700000|2023-01-25 08:35:00|188127.3|187977.3|188133.7|187983.7|188144.6|187994.6|188114.4|187964.4|572
1674636000000|2023-01-25 08:40:00|188133.3|187983.3|188151.5|188001.5|188182.3|188057.4|188091|187982.7|439
1674636300000|2023-01-25 08:45:00|188155|188005|188127.7|187977.7|188163.4|188013.4|188064.5|187914.5|682
1674636600000|2023-01-25 08:50:00|188127.4|187977.4|188121.7|187971.7|188171.7|188021.7|188086.1|187936.1|701
1674636900000|2023-01-25 08:55:00|188123|187973|188127.5|187977.5|188150.6|188000.6|188090.4|187940.4|556
1674637200000|2023-01-25 09:00:00|188126.4|187976.4|188101.4|187951.4|188136.6|187986.6|188078.4|187928.4|505
1674637500000|2023-01-25 09:05:00|188101.2|187951.2|188085|187935|188101.3|187951.3|188064.3|187914.3|591
1674637800000|2023-01-25 09:10:00|188087.8|187937.8|188045.1|187895.1|188090.1|187940.1|188045|187895|542
1674638100000|2023-01-25 09:15:00|188044.8|187894.8|187894.2|187744.2|188073.6|187950.6|187890.4|187740.4|459
1674638400000|2023-01-25 09:20:00|187890|187740|187872.3|187722.3|187899.4|187749.4|187766.9|187629.2|538
1674638700000|2023-01-25 09:25:00|187875.5|187725.5|187919.7|187769.7|187943.4|187793.4|187824.8|187674.8|546
1674639000000|2023-01-25 09:30:00|187919.4|187769.4|187815.9|187665.9|187940.6|187790.6|187771.4|187625.8|397
1674639300000|2023-01-25 09:35:00|187819.3|187669.3|187796.3|187646.3|187828.7|187678.7|187773.9|187623.9|498
1674639600000|2023-01-25 09:40:00|187796.1|187646.1|187782.1|187632.1|187808.6|187681.5|187700|187597.1|585
1674639900000|2023-01-25 09:45:00|187783.3|187633.3|187775.8|187625.8|187834.8|187685|187728.6|187604.9|443
1674640200000|2023-01-25 09:50:00|187782.1|187632.1|187830.5|187680.5|187872.8|187722.8|187764.5|187614.5|632
1674640500000|2023-01-25 09:55:00|187830.7|187680.7|187856.5|187706.5|187877.1|187769.5|187785|187635|622
1674640800000|2023-01-25 10:00:00|187856.9|187706.9|187901.8|187751.8|187911.4|187761.4|187777.2|187644.3|791
1674641100000|2023-01-25 10:05:00|187901.7|187751.7|188003.7|187853.7|188010.4|187860.4|187893|187743|643
1674641400000|2023-01-25 10:10:00|188003|187853|188083.2|187933.2|188088.8|187938.8|187972.7|187850.8|646
1674641700000|2023-01-25 10:15:00|188084.7|187934.7|188159.2|188009.2|188193.8|188043.8|188076.7|187926.7|601
1674642000000|2023-01-25 10:20:00|188159.3|188009.3|188159.1|188009.1|188207.5|188057.5|188128.6|187978.6|481
1674642300000|2023-01-25 10:25:00|188157.9|188007.9|188240|188090|188247.3|188112|188119.3|188001.5|478
1674642600000|2023-01-25 10:30:00|188239.7|188089.7|188157.4|188007.4|188271.4|188156.6|188155.6|188005.6|522
1674642900000|2023-01-25 10:35:00|188157.7|188007.7|188209.1|188059.1|188236.1|188133.2|188141.8|187991.8|534
1674643200000|2023-01-25 10:40:00|188209|188059|188222.6|188072.6|188233.7|188132.9|188105.1|187981.8|523
1674643500000|2023-01-25 10:45:00|188222.5|188072.5|188220.9|188070.9|188276.7|188126.7|188161.5|188011.5|623
1674643800000|2023-01-25 10:50:00|188221.9|188071.9|188171.6|188021.6|188237.1|188087.1|188159.3|188009.3|541
1674644100000|2023-01-25 10:55:00|188174.4|188024.4|188210.9|188060.9|188219.1|188069.1|188145.2|187995.2|672
1674644400000|2023-01-25 11:00:00|188210.3|188060.3|188167.2|188017.2|188210.3|188060.3|188156.5|188006.5|614
1674644700000|2023-01-25 11:05:00|188167.7|188017.7|188115.7|187965.7|188171|188021|188088.5|187938.5|498
1674645000000|2023-01-25 11:10:00|188116.2|187966.2|188095.1|187945.1|188134.5|187984.5|188050.3|187900.3|512
1674645300000|2023-01-25 11:15:00|188095.3|187945.3|188095.7|187945.7|188163.1|188013.1|188071.5|187921.5|525
1674645600000|2023-01-25 11:20:00|188095|187945|188015.3|187865.3|188107.2|187957.2|188000|187850|594
1674645900000|2023-01-25 11:25:00|188016.1|187866.1|188011|187861|188036.7|187931.7|187961.3|187852.8|496
1674646200000|2023-01-25 11:30:00|188011.3|187861.3|187994.2|187844.2|188042.4|187907.2|187949.2|187799.2|567
1674646500000|2023-01-25 11:35:00|187993.4|187843.4|187965.7|187815.7|188027.5|187904.9|187945.5|187807.9|600
1674646800000|2023-01-25 11:40:00|187965.6|187815.6|187982.5|187832.5|188018.7|187868.7|187965.3|187815.3|483
1674647100000|2023-01-25 11:45:00|187982.9|187832.9|187944.4|187794.4|188020.9|187870.9|187939.6|187789.6|562
1674647400000|2023-01-25 11:50:00|187945|187795|187907.5|187757.5|187970.6|187820.6|187867.5|187717.5|573
1674647700000|2023-01-25 11:55:00|187905.9|187755.9|187850.3|187700.3|187905.9|187758.2|187802.4|187669|463
1674648000000|2023-01-25 12:00:00|187845.6|187695.6|187867|187717|187870.7|187720.7|187776.7|187626.7|658
1674648300000|2023-01-25 12:05:00|187866.8|187716.8|187854.5|187704.5|187879.3|187729.3|187853|187703|490
1674648600000|2023-01-25 12:10:00|187854.3|187704.3|187905.2|187755.2|187916.4|187766.4|187822.4|187672.4|491
1674648900000|2023-01-25 12:15:00|187903.6|187753.6|187867.4|187717.4|187908.6|187758.6|187839.7|187689.7|510
1674649200000|2023-01-25 12:20:00|187865.2|187715.2|188041.9|187891.9|188066.7|187916.7|187862.9|187712.9|698
1674649500000|2023-01-25 12:25:00|188041|187891|188089.4|187939.4|188122.8|187972.8|187974|187868|722
1674649800000|2023-01-25 12:30:00|188092|187942|187925.8|187775.8|188105.3|187981.4|187876.4|187726.5|777
1674650100000|2023-01-25 12:35:00|187926|187776|188019.9|187869.9|188022.4|187917.1|187856.7|187754.7|628
1674650400000|2023-01-25 12:40:00|188019.1|187869.1|187980.8|187830.8|188043.9|187920.8|187927.5|187823.2|343
1674650700000|2023-01-25 12:45:00|187981.8|187831.8|187953.2|187803.2|187981.8|187853.9|187891|187777.5|446
1674651000000|2023-01-25 12:50:00|187954|187804|187936.5|187786.5|187954.6|187846.3|187866.2|187746.6|410
1674651300000|2023-01-25 12:55:00|187936.7|187786.7|187893.2|187743.2|187941.6|187817.3|187867.3|187736.1|586
1674651600000|2023-01-25 13:00:00|187893.4|187743.4|187974.5|187924.5|188036|187924.7|187776|187675.1|670
1674651900000|2023-01-25 13:05:00|187974.6|187924.6|187867.2|187717.2|188031.4|187944.9|187826.4|187716.2|633
1674652200000|2023-01-25 13:10:00|187867.1|187717.1|187945.5|187795.5|187945.6|187818.7|187802|187692.4|617
1674652500000|2023-01-25 13:15:00|187944.7|187794.7|187877.6|187727.6|187959.5|187860.1|187795.4|187714.7|683
1674652800000|2023-01-25 13:20:00|187877.5|187727.5|187896.3|187846.3|187985.2|187887.7|187822.1|187726.2|588
1674653100000|2023-01-25 13:25:00|187945.6|187795.6|187884.6|187834.6|187948.6|187848.5|187828.6|187727|621
1674653400000|2023-01-25 13:30:00|187883.5|187833.5|188010|187960|188058.5|187963.7|187863.5|187763.3|736
1674653700000|2023-01-25 13:35:00|188010.1|187960.1|188064.2|187914.2|188166|188031.2|188004.2|187901|707
1674654000000|2023-01-25 13:40:00|188064.6|187914.6|188101.8|188051.8|188195.5|188094.1|188034.3|187906.5|826
1674654300000|2023-01-25 13:45:00|188100.2|188050.2|188190.7|188040.7|188191.1|188093.3|188049.8|187959.6|744
1674654600000|2023-01-25 13:50:00|188190.6|188040.6|188159.3|188009.3|188195.9|188095.8|188070.1|187968.2|589
1674654900000|2023-01-25 13:55:00|188159.5|188009.5|188198.4|188048.4|188294.1|188194.3|188097.9|187995.8|639
1674655200000|2023-01-25 14:00:00|188197|188047|188065.7|187915.7|188200.9|188087.6|188004.9|187907.6|741
1674655500000|2023-01-25 14:05:00|188066.1|187916.1|188064|187914|188171.3|188048.5|187991.2|187891.4|772
1674655800000|2023-01-25 14:10:00|188063.6|187913.6|188211.3|188061.3|188219.1|188119.9|187997.5|187891.4|694
1674656100000|2023-01-25 14:15:00|188212.9|188062.9|188301.9|188251.9|188304.3|188254.3|188156.2|188055.5|597
1674656400000|2023-01-25 14:20:00|188302.2|188252.2|188220.2|188170.2|188441.7|188368.6|188202.7|188101.7|717
1674656700000|2023-01-25 14:25:00|188220|188170|188295.8|188145.8|188389.3|188280.2|188207.2|188104|727
1674657000000|2023-01-25 14:30:00|188297|188147|188256.3|188106.3|188356|188261.7|188207.7|188102.8|844
1674657300000|2023-01-25 14:35:00|188256.5|188106.5|188247.9|188197.9|188336.3|188250.5|188201.7|188102.8|762
1674657600000|2023-01-25 14:40:00|188246.3|188196.3|188184.6|188134.6|188300.8|188250.8|188151.8|188052|840
1674657900000|2023-01-25 14:45:00|188186|188136|187989.5|187939.5|188249.5|188156.6|187989.5|187939.5|721
1674658200000|2023-01-25 14:50:00|187980.7|187930.7|188048.6|187998.6|188101.1|188051.1|187937.3|187839.3|662
1674658500000|2023-01-25 14:55:00|188052.7|188002.7|188149.7|187999.7|188154.5|188077.9|188017|187922.8|601
1674658800000|2023-01-25 15:00:00|188148.6|187998.6|188094.7|187944.7|188236.1|188141.2|187992.1|187891.8|903
1674659100000|2023-01-25 15:05:00|188097|187947|187907.5|187857.5|188097|188003.7|187858.2|187771.8|957
1674659400000|2023-01-25 15:10:00|187892.5|187842.5|188111.3|188061.3|188158.3|188064.6|187861.5|187811.3|913
1674659700000|2023-01-25 15:15:00|188112.5|188062.5|187936.5|187886.5|188157.1|188077|187898.8|187848.8|925
1674660000000|2023-01-25 15:20:00|187941.6|187891.6|187910|187860|188005.9|187908.3|187857.2|187807.2|825
1674660300000|2023-01-25 15:25:00|187910.7|187860.7|188042.8|187892.8|188044.4|187933.1|187854.4|187783.8|823
1674660600000|2023-01-25 15:30:00|188040.2|187890.2|188189.5|188039.5|188212.8|188111.9|187973.6|187869.9|891
1674660900000|2023-01-25 15:35:00|188142.4|188092.4|188245.2|188095.2|188245.9|188145.5|188054.1|187957.7|858
1674661200000|2023-01-25 15:40:00|188244.1|188094.1|188055.8|188005.8|188264.4|188171.5|188026.2|187937.2|869
1674661500000|2023-01-25 15:45:00|188054.5|188004.5|188160.9|188010.9|188190.4|188103.4|188032.9|187937.1|888
1674661800000|2023-01-25 15:50:00|188160.6|188010.6|188243.6|188093.6|188251.1|188163.5|188115.5|188010.6|644
1674662100000|2023-01-25 15:55:00|188244.6|188094.6|188351.8|188201.8|188365.7|188266.4|188205.5|188094|780
1674662400000|2023-01-25 16:00:00|188301.2|188251.2|188228.7|188178.7|188371.8|188272.9|188189.9|188094.1|861
1674662700000|2023-01-25 16:05:00|188229.1|188179.1|188498.2|188448.2|188557|188451.5|188225.7|188122.8|811
1674663000000|2023-01-25 16:10:00|188499.1|188449.1|188453.4|188403.4|188596.6|188514.1|188384.4|188306.4|782
1674663300000|2023-01-25 16:15:00|188453.1|188403.1|188328.8|188278.8|188550|188461.1|188316.3|188239.3|748
1674663600000|2023-01-25 16:20:00|188328.4|188278.4|188374.1|188324.1|188457.4|188357|188324.4|188261.3|668
1674663900000|2023-01-25 16:25:00|188373.1|188323.1|188423.3|188273.3|188446.3|188369.2|188357|188258.7|600
1674664200000|2023-01-25 16:30:00|188422.9|188272.9|188473.6|188323.6|188488.8|188393.7|188367.3|188272.4|737
1674664500000|2023-01-25 16:35:00|188473.9|188323.9|188440.4|188390.4|188504.6|188414.1|188416.9|188321.3|740
1674664800000|2023-01-25 16:40:00|188440.7|188390.7|188410.5|188360.5|188495.9|188404.6|188398.2|188301|642
1674665100000|2023-01-25 16:45:00|188410.3|188360.3|188432.2|188382.2|188482.9|188393.6|188402.9|188306.7|534
1674665400000|2023-01-25 16:50:00|188431.8|188381.8|188414.3|188364.3|188536.9|188486.5|188414.3|188364.3|770
1674665700000|2023-01-25 16:55:00|188416.1|188366.1|188502.4|188452.4|188555.1|188454.8|188331.2|188252.8|657
1674666000000|2023-01-25 17:00:00|188503.2|188453.2|188419.4|188369.4|188548.2|188453.2|188418.7|188318.7|633
1674666300000|2023-01-25 17:05:00|188418.8|188368.8|188497.5|188447.5|188551|188453.1|188364.3|188262.3|627
1674666600000|2023-01-25 17:10:00|188498.4|188448.4|188482.1|188332.1|188563.3|188461.9|188430.3|188328.4|718
1674666900000|2023-01-25 17:15:00|188481.9|188331.9|188364.3|188214.3|188482.2|188348.8|188308.5|188213.6|704
1674667200000|2023-01-25 17:20:00|188363|188213|188310.7|188260.7|188383.7|188329.2|188299.9|188212.2|631
1674667500000|2023-01-25 17:25:00|188306.6|188256.6|188339.6|188289.6|188404|188305.1|188306.6|188221.6|610
1674667800000|2023-01-25 17:30:00|188339.2|188289.2|188409.8|188259.8|188418.6|188321.3|188328.3|188216.8|534
1674668100000|2023-01-25 17:35:00|188409.9|188259.9|188403.8|188353.8|188412.1|188360.1|188339.4|188250.7|466
1674668400000|2023-01-25 17:40:00|188403.7|188353.7|188366.1|188316.1|188453.9|188356.5|188361.5|188259.3|599
1674668700000|2023-01-25 17:45:00|188366|188316|188330.5|188280.5|188419.2|188333.1|188304.9|188235.9|683
1674669000000|2023-01-25 17:50:00|188330.6|188280.6|188299|188249|188371.2|188292|188296.4|188219.3|712
1674669300000|2023-01-25 17:55:00|188298.2|188248.2|188285.5|188235.5|188336.5|188259.6|188255.7|188182.4|700
1674669600000|2023-01-25 18:00:00|188285.7|188235.7|188155.7|188105.7|188324.5|188257.2|188115.8|188027.6|754
1674669900000|2023-01-25 18:05:00|188156.8|188106.8|188203.8|188053.8|188211.5|188161.3|188128.2|188043.3|716
1674670200000|2023-01-25 18:10:00|188204|188054|188072.7|188022.7|188211|188110.9|188040.2|187940.8|656
1674670500000|2023-01-25 18:15:00|188073.4|188023.4|188014.2|187964.2|188141.3|188049|188011.2|187961.2|663
1674670800000|2023-01-25 18:20:00|188014.4|187964.4|187954.7|187904.7|188112.8|188011.1|187954.7|187870.5|747
1674671100000|2023-01-25 18:25:00|187954.4|187904.4|188018.5|187968.5|188100.7|187985.3|187939.9|187848.8|648
1674671400000|2023-01-25 18:30:00|188018.4|187968.4|188003.1|187953.1|188097.4|187998|187978.5|187888.7|795
1674671700000|2023-01-25 18:35:00|188003.2|187953.2|188116|188066|188126.1|188076.1|188001.5|187911.1|575
1674672000000|2023-01-25 18:40:00|188116.6|188066.6|188158.9|188108.9|188176|188118.5|188116.3|188014.1|621
1674672300000|2023-01-25 18:45:00|188160.8|188110.8|188092.1|188042.1|188182.2|188120.6|188085|187994.5|513
1674672600000|2023-01-25 18:50:00|188092.4|188042.4|188130.5|188080.5|188175.4|188084.5|188057.4|187990.1|557
1674672900000|2023-01-25 18:55:00|188127.3|188077.3|188169.8|188119.8|188191.3|188141.3|188123.5|188073.5|595
1674673200000|2023-01-25 19:00:00|188170.1|188120.1|188211.5|188061.5|188252.6|188149.6|188097.2|187995.8|674
1674673500000|2023-01-25 19:05:00|188210.8|188060.8|188147.6|187997.6|188223.6|188122.6|188097.4|187997.6|521
1674673800000|2023-01-25 19:10:00|188100|188050|188133.8|187983.8|188158.2|188082|188082.9|187982|626
1674674100000|2023-01-25 19:15:00|188085.9|188035.9|188107.8|187957.8|188139.6|188038.8|188039.9|187941.8|545
1674674400000|2023-01-25 19:20:00|188109|187959|188128.9|188078.9|188187.9|188101.5|188089.9|187959|612
1674674700000|2023-01-25 19:25:00|188182.8|188032.8|188158.8|188008.8|188209.3|188106.2|188108.8|188008.8|607
1674675000000|2023-01-25 19:30:00|188162.5|188012.5|188128.4|188078.4|188207.7|188109.1|188101.5|188005.1|655
1674675300000|2023-01-25 19:35:00|188130.6|188080.6|188114.9|188064.9|188134.6|188084.6|188080.4|188030.4|682
1674675600000|2023-01-25 19:40:00|188115|188065|188104.7|188054.7|188164|188072.5|188095.5|188012.1|426
1674675900000|2023-01-25 19:45:00|188106|188056|188208.8|188058.8|188215.5|188123.7|188102.4|188012.4|600
1674676200000|2023-01-25 19:50:00|188206.8|188056.8|188176.2|188026.2|188210.8|188109.6|188113.3|188014.6|661
1674676500000|2023-01-25 19:55:00|188176.8|188026.8|188079.1|187929.1|188176.8|188042.9|188025.8|187926.8|650
1674676800000|2023-01-25 20:00:00|188079.2|187929.2|188021.1|187871.1|188079.2|187981.3|187970.5|187870.3|619
1674677100000|2023-01-25 20:05:00|188021|187871|188061.4|187911.4|188065.1|187962.2|187967.3|187868|616
1674677400000|2023-01-25 20:10:00|188061.7|187911.7|188128.2|188078.2|188170.9|188100.1|188033.5|187909.5|573
1674677700000|2023-01-25 20:15:00|188129.2|188079.2|188257.5|188107.5|188259.2|188157|188120.8|188070.8|641
1674678000000|2023-01-25 20:20:00|188257.7|188107.7|188158.2|188108.2|188263.2|188166.1|188153|188054.2|475
1674678300000|2023-01-25 20:25:00|188157.9|188107.9|188080.9|188030.9|188202.5|188107.9|188080.1|187980|550
1674678600000|2023-01-25 20:30:00|188081.6|188031.6|188039.2|187989.2|188136.4|188032.7|188037.1|187937.7|549
1674678900000|2023-01-25 20:35:00|188038.9|187988.9|188051.1|187901.1|188110.5|188019.2|187986.8|187882.5|594
1674679200000|2023-01-25 20:40:00|188054.1|187904.1|188027.5|187877.5|188090.1|187986.1|187984.5|187877.2|431
1674679500000|2023-01-25 20:45:00|188026.6|187876.6|188051.1|187901.1|188066|187961.4|187986.8|187869.6|505
1674679800000|2023-01-25 20:50:00|188051|187901|187857.1|187807.1|188055.4|187950.6|187856.3|187781.6|603
1674680100000|2023-01-25 20:55:00|187857.3|187807.3|187925.7|187775.7|187932.3|187826.2|187835.8|187728.2|617
1674680400000|2023-01-25 21:00:00|187913.1|187763.1|187970|187820|187977.8|187827.8|187896.4|187746.4|491
1674680700000|2023-01-25 21:05:00|187970.2|187820.2|187995.1|187845.1|187998.2|187848.2|187961.4|187811.4|672
1674681000000|2023-01-25 21:10:00|187995.2|187845.2|187985.9|187835.9|188013.9|187863.9|187971.1|187821.1|474
1674681300000|2023-01-25 21:15:00|187986.1|187836.1|188041.8|187891.8|188046.9|187945.4|187982.6|187832.6|379
1674681600000|2023-01-25 21:20:00|188041.6|187891.6|188027.8|187877.8|188043.4|187893.4|188020.5|187870.5|727
1674681900000|2023-01-25 21:25:00|188029.2|187879.2|188016.6|187866.6|188036.7|187886.7|188009.4|187859.4|479
1674682200000|2023-01-25 21:30:00|188017.5|187867.5|188016.2|187866.2|188019.1|187869.1|188013.6|187863.6|154
1674682500000|2023-01-25 21:35:00|188016.1|187866.1|188004|187854|188019.3|187869.3|187996.1|187846.1|321
1674682800000|2023-01-25 21:40:00|188003.4|187853.4|187999.3|187849.3|188024.1|187874.1|187999.2|187849.2|255
1674683100000|2023-01-25 21:45:00|187999.8|187849.8|188011.5|187861.5|188016.3|187866.3|187989.7|187839.7|262
1674683400000|2023-01-25 21:50:00|188013.2|187863.2|187994.6|187844.6|188018.5|187868.5|187978.3|187828.3|277
1674683700000|2023-01-25 21:55:00|187996.9|187846.9|188022.1|187770.7|188038.1|187849.1|187946.9|187757.2|479
1674684000000|2023-01-25 22:00:00|188080.3|187770.3|188105.5|187795.5|188105.5|187795.5|188036.7|187726.7|37
1674684300000|2023-01-25 22:05:00|188107.2|187797.2|188181.2|187871.2|188203.4|187893.4|188106.7|187796.7|55
1674684600000|2023-01-25 22:10:00|188187.1|187877.1|188175.2|187865.2|188196.9|187886.9|188169.5|187859.5|47
1674684900000|2023-01-25 22:15:00|188177.9|187867.9|188161.1|187851.1|188195.3|187885.3|188161.1|187851.1|65
1674685200000|2023-01-25 22:20:00|188143.4|187833.4|188179.9|187869.9|188189.7|187879.7|188143.4|187833.4|30
1674685500000|2023-01-25 22:25:00|188177.2|187867.2|188174.1|187864.1|188190.1|187880.1|188174.1|187864.1|25
1674685800000|2023-01-25 22:30:00|188173.9|187863.9|188185|187875|188203.8|187893.8|188168.3|187858.3|135
1674686100000|2023-01-25 22:35:00|188184.9|187874.9|188187.8|187877.8|188193.1|187883.1|188178.8|187868.8|56
1674686400000|2023-01-25 22:40:00|188186.5|187876.5|188167.9|187857.9|188189.6|187879.6|188155.4|187845.4|110
1674686700000|2023-01-25 22:45:00|188153.4|187843.4|188187.6|187877.6|188189.7|187879.7|188153.4|187843.4|80
1674687000000|2023-01-25 22:50:00|188190.2|187880.2|188163.6|187853.6|188190.2|187880.2|188158|187848|48
1674687300000|2023-01-25 22:55:00|188163.5|187853.5|188128.9|187818.9|188224.4|187914.4|188128.7|187818.7|73
1674687600000|2023-01-25 23:00:00|188169.9|187859.9|188167.6|187857.6|188238.2|187981.2|188096.7|187813.8|213
1674687900000|2023-01-25 23:05:00|188200.5|187890.5|188130.4|187980.4|188254.9|188018|188100.7|187825.5|177
1674688200000|2023-01-25 23:10:00|188130.5|187980.5|188104.9|187954.9|188134.4|187984.4|188104.9|187954.9|122
1674688500000|2023-01-25 23:15:00|188118.9|187968.9|188115|187965|188137.6|187987.6|188105.5|187955.5|163
1674688800000|2023-01-25 23:20:00|188117.1|187967.1|188119.7|187969.7|188132.5|187982.5|188111.9|187961.9|90
1674689100000|2023-01-25 23:25:00|188129.2|187979.2|188116|187966|188131.5|187981.5|188098.9|187948.9|190
1674689400000|2023-01-25 23:30:00|188116.2|187966.2|188104.5|187954.5|188132.4|187982.4|188098.1|187948.1|228
1674689700000|2023-01-25 23:35:00|188105.1|187955.1|188120.6|187970.6|188126.4|187976.4|188101.3|187951.3|172
1674690000000|2023-01-25 23:40:00|188120.5|187970.5|188025.5|187875.5|188189|187976.9|188025.4|187875.4|276
1674690300000|2023-01-25 23:45:00|188026|187876|188047.2|187897.2|188054.2|187904.2|188026|187876|182
1674690600000|2023-01-25 23:50:00|188041.8|187891.8|187984|187834|188047|187897|187977.4|187827.4|146
1674690900000|2023-01-25 23:55:00|187983.9|187833.9|188016.9|187866.9|188041.3|187891.3|187978.3|187828.3|143
1674691200000|2023-01-26 00:00:00|188016.2|187866.2|188016.1|187866.1|188044.7|187894.7|188008.9|187858.9|364
1674691500000|2023-01-26 00:05:00|188016.2|187866.2|188038.8|187888.8|188048|187898|188011.1|187861.1|261
1674691800000|2023-01-26 00:10:00|188031.2|187881.2|188079.8|187929.8|188079.8|187929.8|188028.5|187878.5|172
1674692100000|2023-01-26 00:15:00|188080.6|187930.6|188077.7|187927.7|188094.3|187944.3|188067.2|187917.2|187
1674692400000|2023-01-26 00:20:00|188082.2|187932.2|188088.8|187938.8|188098.2|187948.2|188064|187914|164
1674692700000|2023-01-26 00:25:00|188087.4|187937.4|188088.1|187938.1|188097.2|187973|188023|187925.9|162
1674693000000|2023-01-26 00:30:00|188088.3|187938.3|188103|187953|188115.3|187965.3|188084.5|187934.5|197
1674693300000|2023-01-26 00:35:00|188102.7|187952.7|188084.5|187934.5|188105.5|187955.5|188075.9|187925.9|233
1674693600000|2023-01-26 00:40:00|188084.7|187934.7|188152.2|188002.2|188154.4|188004.4|188083.5|187933.5|271
1674693900000|2023-01-26 00:45:00|188151.3|188001.3|188078.8|187928.8|188155.4|188005.4|188072.8|187922.8|190
1674694200000|2023-01-26 00:50:00|188078.7|187928.7|188083.6|187933.6|188097.6|187947.6|188065|187915|251
1674694500000|2023-01-26 00:55:00|188086.7|187936.7|188149.8|187999.8|188149.8|187999.8|188080.4|187930.4|243
1674694800000|2023-01-26 01:00:00|188149.5|187999.5|188184.2|188034.2|188196.7|188046.7|188143.9|187993.9|344
1674695100000|2023-01-26 01:05:00|188185.8|188035.8|188181.6|188031.6|188193.3|188043.3|188139.3|187989.3|306
1674695400000|2023-01-26 01:10:00|188181.7|188031.7|188189.1|188039.1|188191.6|188041.6|188155.5|188005.5|165
1674695700000|2023-01-26 01:15:00|188187.6|188037.6|188190|188040|188190.1|188040.1|188144.6|187994.6|361
1674696000000|2023-01-26 01:20:00|188187.4|188037.4|188179.3|188029.3|188200.1|188050.1|188167|188017|267
1674696300000|2023-01-26 01:25:00|188185.5|188035.5|188212.4|188062.4|188220.1|188070.1|188176.6|188026.6|324
1674696600000|2023-01-26 01:30:00|188211.6|188061.6|188207.9|188057.9|188221.1|188071.1|188194.5|188044.5|199
1674696900000|2023-01-26 01:35:00|188208.1|188058.1|188185.7|188035.7|188208.1|188058.1|188175.5|188025.5|253
1674697200000|2023-01-26 01:40:00|188179.1|188029.1|188189|188039|188193.3|188043.3|188169.1|188019.1|148
1674697500000|2023-01-26 01:45:00|188188.5|188038.5|188154|188004|188188.5|188038.5|188139.6|187989.6|164
1674697800000|2023-01-26 01:50:00|188154.2|188004.2|188149.5|187999.5|188165.4|188015.4|188142.8|187992.8|271
1674698100000|2023-01-26 01:55:00|188149.9|187999.9|188156.4|188006.4|188163.1|188013.1|188140|187990|390
1674698400000|2023-01-26 02:00:00|188157.1|188007.1|188153.3|188003.3|188166.3|188016.3|188140|187990|555
1674698700000|2023-01-26 02:05:00|188153.2|188003.2|188163.4|188013.4|188165.5|188015.5|188136|187986|242
1674699000000|2023-01-26 02:10:00|188163.1|188013.1|188147.4|187997.4|188174.9|188024.9|188131.8|187981.8|352
1674699300000|2023-01-26 02:15:00|188147.7|187997.7|188167.2|188017.2|188174.9|188024.9|188147.4|187997.4|293
1674699600000|2023-01-26 02:20:00|188167.4|188017.4|188166.4|188016.4|188176|188026|188146|187996|224
1674699900000|2023-01-26 02:25:00|188165.3|188015.3|188196.9|188046.9|188200.7|188050.7|188144.2|187994.2|306
1674700200000|2023-01-26 02:30:00|188196.7|188046.7|188171.1|188021.1|188196.7|188046.7|188153.3|188003.3|312
1674700500000|2023-01-26 02:35:00|188172.3|188022.3|188180.4|188030.4|188183.9|188033.9|188155.5|188005.5|477
1674700800000|2023-01-26 02:40:00|188171|188021|188182.6|188032.6|188190.8|188040.8|188150.7|188000.7|309
1674701100000|2023-01-26 02:45:00|188182.3|188032.3|188168.7|188018.7|188222.6|188072.6|188154.6|188004.6|330
1674701400000|2023-01-26 02:50:00|188168.2|188018.2|188153.3|188003.3|188184.2|188034.2|188140.9|187990.9|234
1674701700000|2023-01-26 02:55:00|188153.1|188003.1|188147.4|187997.4|188163.3|188013.3|188142.7|187992.7|212
1674702000000|2023-01-26 03:00:00|188153.5|188003.5|188087.6|187937.6|188153.5|188003.5|188058.4|187908.4|292
1674702300000|2023-01-26 03:05:00|188088.8|187938.8|188125.3|187975.3|188135|187985|188074.9|187924.9|239
1674702600000|2023-01-26 03:10:00|188125.8|187975.8|188125.9|187975.9|188134.4|187984.4|188108.5|187958.5|168
1674702900000|2023-01-26 03:15:00|188126.9|187976.9|188157|188007|188164.8|188014.8|188126.9|187976.9|245
1674703200000|2023-01-26 03:20:00|188155.6|188005.6|188161.9|188011.9|188164.5|188014.5|188149.1|187999.1|127
1674703500000|2023-01-26 03:25:00|188162.1|188012.1|188161.3|188011.3|188164.4|188014.4|188149.8|187999.8|180
1674703800000|2023-01-26 03:30:00|188147.8|187997.8|188156.3|188006.3|188165.6|188015.6|188143|187993|160
1674704100000|2023-01-26 03:35:00|188155.8|188005.8|188159.1|188009.1|188162.9|188012.9|188128.9|187978.9|252
1674704400000|2023-01-26 03:40:00|188159.3|188009.3|188162.3|188012.3|188168.5|188018.5|188154.1|188004.1|151
1674704700000|2023-01-26 03:45:00|188162.9|188012.9|188159.7|188009.7|188162.9|188012.9|188152.8|188002.8|175
1674705000000|2023-01-26 03:50:00|188160.1|188010.1|188161.5|188011.5|188165.7|188015.7|188152.7|188002.7|265
1674705300000|2023-01-26 03:55:00|188161.1|188011.1|188161.8|188011.8|188162.8|188012.8|188146.9|187996.9|195
1674705600000|2023-01-26 04:00:00|188162.1|188012.1|188132.7|187982.7|188162.1|188012.1|188118.6|187968.6|211
1674705900000|2023-01-26 04:05:00|188132.8|187982.8|188122.7|187972.7|188144.7|187994.7|188119.1|187969.1|142
1674706200000|2023-01-26 04:10:00|188125.5|187975.5|188119.9|187969.9|188127.4|187977.4|188110|187960|195
1674706500000|2023-01-26 04:15:00|188119.4|187969.4|188122.4|187972.4|188130.7|187980.7|188098.6|187948.6|277
1674706800000|2023-01-26 04:20:00|188119.4|187969.4|188119|187969|188147.7|187997.7|188107|187957|268
1674707100000|2023-01-26 04:25:00|188116|187966|188150.9|188000.9|188157|188007|188111.9|187961.9|162
1674707400000|2023-01-26 04:30:00|188150.6|188000.6|188142.4|187992.4|188150.6|188000.6|188114.3|187964.3|151
1674707700000|2023-01-26 04:35:00|188138.8|187988.8|188123.2|187973.2|188161|188011|188116.7|187966.7|177
1674708000000|2023-01-26 04:40:00|188122.3|187972.3|188127|187977|188140.6|187990.6|188114|187964|152
1674708300000|2023-01-26 04:45:00|188127.7|187977.7|188132.3|187982.3|188135.1|187985.1|188114|187964|183
1674708600000|2023-01-26 04:50:00|188134.4|187984.4|188127.7|187977.7|188137.1|187987.1|188120.3|187970.3|219
1674708900000|2023-01-26 04:55:00|188132.9|187982.9|188134.7|187984.7|188136.3|187986.3|188119|187969|88
1674709200000|2023-01-26 05:00:00|188134.6|187984.6|188124.1|187974.1|188155.6|188005.6|188110.8|187960.8|187
1674709500000|2023-01-26 05:05:00|188120.8|187970.8|188129.5|187979.5|188139.6|187989.6|188117.1|187967.1|190
1674709800000|2023-01-26 05:10:00|188120.7|187970.7|188158.4|188008.4|188163.1|188013.1|188117.1|187967.1|163
1674710100000|2023-01-26 05:15:00|188158.3|188008.3|188153.2|188003.2|188162.9|188012.9|188150.2|188000.2|171
1674710400000|2023-01-26 05:20:00|188151.9|188001.9|188158.6|188008.6|188162.8|188012.8|188147.8|187997.8|219
1674710700000|2023-01-26 05:25:00|188151.3|188001.3|188150.9|188000.9|188163.2|188013.2|188144.1|187994.1|252
1674711000000|2023-01-26 05:30:00|188149|187999|188157.4|188007.4|188164.9|188014.9|188139.8|187989.8|242
1674711300000|2023-01-26 05:35:00|188157.9|188007.9|188157.8|188007.8|188165.4|188015.4|188132.3|187982.3|274
1674711600000|2023-01-26 05:40:00|188157.7|188007.7|188159.6|188009.6|188164.1|188014.1|188148.3|187998.3|253
1674711900000|2023-01-26 05:45:00|188154.8|188004.8|188159.7|188009.7|188167.2|188017.2|188151|188001|252
1674712200000|2023-01-26 05:50:00|188160.1|188010.1|188086|187936|188161|188011|188079.9|187929.9|398
1674712500000|2023-01-26 05:55:00|188085.8|187935.8|188057.8|187907.8|188087|187937|188047.7|187897.7|275
1674712800000|2023-01-26 06:00:00|188058.4|187908.4|188042.9|187892.9|188066.7|187916.7|188034.7|187884.7|336
1674713100000|2023-01-26 06:05:00|188040.9|187890.9|188007.8|187857.8|188055.5|187905.5|188006.4|187856.4|248
1674713400000|2023-01-26 06:10:00|188008.3|187858.3|187996.4|187846.4|188017.5|187867.5|187996.4|187846.4|334
1674713700000|2023-01-26 06:15:00|187999.9|187849.9|187981.1|187831.1|188021.7|187871.7|187934.6|187784.6|436
1674714000000|2023-01-26 06:20:00|187981|187831|187981.8|187831.8|187995|187845|187972.1|187822.1|446
1674714300000|2023-01-26 06:25:00|187980.6|187830.6|188003.5|187853.5|188013.5|187863.5|187954.3|187804.3|461
1674714600000|2023-01-26 06:30:00|188003.3|187853.3|187980.7|187830.7|188011.5|187861.5|187965.3|187815.3|542
1674714900000|2023-01-26 06:35:00|187971.3|187821.3|187969|187819|187976.4|187826.4|187959|187809|320
1674715200000|2023-01-26 06:40:00|187969.7|187819.7|187974.1|187824.1|187986|187836|187964.2|187814.2|450
1674715500000|2023-01-26 06:45:00|187970.3|187820.3|187964.8|187814.8|187975.9|187825.9|187962.3|187812.3|509
1674715800000|2023-01-26 06:50:00|187964.6|187814.6|187973.7|187823.7|187990.1|187840.1|187953.9|187803.9|235
1674716100000|2023-01-26 06:55:00|187977.7|187827.7|188020.3|187870.3|188042|187892|187974.4|187824.4|631
1674716400000|2023-01-26 07:00:00|188016.5|187866.5|188059.8|187909.8|188122.2|187972.2|188008.6|187858.6|785
1674716700000|2023-01-26 07:05:00|188063.4|187913.4|188096.6|187946.6|188133.7|187983.7|188053.6|187903.6|618
1674717000000|2023-01-26 07:10:00|188086.1|187936.1|188115.7|187965.7|188146.6|187996.6|188062.3|187912.3|646
1674717300000|2023-01-26 07:15:00|188115.5|187965.5|188067.3|187917.3|188116.3|187966.3|188053.7|187903.7|644
1674717600000|2023-01-26 07:20:00|188066.7|187916.7|188079|187929|188086.3|187936.3|188023.9|187873.9|705
1674717900000|2023-01-26 07:25:00|188081.6|187931.6|188081.9|187931.9|188121.3|188014|188056.7|187906.7|662
1674718200000|2023-01-26 07:30:00|188078.3|187928.3|188003.5|187853.5|188079.6|187929.6|188000.8|187850.8|717
1674718500000|2023-01-26 07:35:00|188001.8|187851.8|188036|187886|188046.7|187896.7|188001|187851|529
1674718800000|2023-01-26 07:40:00|188035.5|187885.5|188035.9|187885.9|188066.3|187951.7|187992.3|187878.8|440
1674719100000|2023-01-26 07:45:00|188036|187886|188035.7|187885.7|188051.1|187950.1|187973.9|187870.1|629
1674719400000|2023-01-26 07:50:00|188035.3|187885.3|188054.4|187904.4|188080.9|187959.9|187984.2|187878.1|738
1674719700000|2023-01-26 07:55:00|188054.1|187904.1|187981.8|187831.8|188076.7|187969.1|187969.9|187819.9|655
1674720000000|2023-01-26 08:00:00|187994.8|187844.8|188093.5|187943.5|188094|187944|187971.2|187821.2|759
1674720300000|2023-01-26 08:05:00|188093.8|187943.8|188135.2|187985.2|188180.5|188063.6|188071.2|187943.5|671
1674720600000|2023-01-26 08:10:00|188136.6|187986.6|188056.4|187906.4|188147.2|187997.2|188053.4|187903.4|668
1674720900000|2023-01-26 08:15:00|188057|187907|187933.7|187783.7|188062|187925.8|187932.8|187782.8|623
1674721200000|2023-01-26 08:20:00|187925.7|187775.7|187919.9|187769.9|187991.7|187862.9|187900.2|187754.6|730
1674721500000|2023-01-26 08:25:00|187920.3|187770.3|187941.5|187791.5|187959.7|187834.6|187884.6|187770.3|640
1674721800000|2023-01-26 08:30:00|187941.3|187791.3|188136.7|187986.7|188153.4|188003.4|187905.1|187787.9|701
1674722100000|2023-01-26 08:35:00|188138.7|187988.7|188236.5|188086.5|188241.3|188091.3|188128.6|187978.6|690
1674722400000|2023-01-26 08:40:00|188237.9|188087.9|188235.9|188085.9|188269.3|188168.2|188181.4|188039.2|711
1674722700000|2023-01-26 08:45:00|188236.4|188086.4|188266.6|188116.6|188270.1|188167|188177|188074.5|861
1674723000000|2023-01-26 08:50:00|188263.6|188113.6|188274.3|188124.3|188309|188217.6|188259.2|188109.2|703
1674723300000|2023-01-26 08:55:00|188271.9|188121.9|188257.9|188107.9|188277.9|188127.9|188253.7|188103.7|616
1674723600000|2023-01-26 09:00:00|188256.7|188106.7|188297.5|188147.5|188325.4|188175.4|188256.5|188106.5|710
1674723900000|2023-01-26 09:05:00|188298.9|188148.9|188301.1|188151.1|188324.7|188174.7|188275.8|188125.8|567
1674724200000|2023-01-26 09:10:00|188301.2|188151.2|188267.4|188117.4|188304.9|188154.9|188201.2|188099.6|474
1674724500000|2023-01-26 09:15:00|188267.8|188117.8|188328.6|188178.6|188362.5|188261.8|188267.1|188117.1|588
1674724800000|2023-01-26 09:20:00|188329.6|188179.6|188302.5|188152.5|188341.4|188191.4|188293.9|188143.9|622
1674725100000|2023-01-26 09:25:00|188304.5|188154.5|188341|188191|188343.4|188242.4|188288.5|188138.5|495
1674725400000|2023-01-26 09:30:00|188341.1|188191.1|188325|188175|188341.3|188191.3|188294.9|188144.9|638
1674725700000|2023-01-26 09:35:00|188325.2|188175.2|188392.1|188242.1|188406.3|188256.3|188265.9|188145.3|543
1674726000000|2023-01-26 09:40:00|188391.3|188241.3|188369.7|188219.7|188406.9|188256.9|188321.3|188171.3|496
1674726300000|2023-01-26 09:45:00|188369.4|188219.4|188352.7|188202.7|188391.8|188241.8|188326.5|188176.5|453
1674726600000|2023-01-26 09:50:00|188349.9|188199.9|188333.8|188183.8|188358.9|188253.9|188303.9|188176|507
1674726900000|2023-01-26 09:55:00|188334|188184|188332.1|188182.1|188338.4|188233.1|188281.6|188167.4|604
1674727200000|2023-01-26 10:00:00|188332|188182|188323.8|188173.8|188334.3|188221.6|188268|188154.1|511
1674727500000|2023-01-26 10:05:00|188322|188172|188274.2|188124.2|188328.8|188202.3|188251|188119.3|538
1674727800000|2023-01-26 10:10:00|188274.3|188124.3|188266.6|188116.6|188290.6|188140.6|188261.2|188111.2|539
1674728100000|2023-01-26 10:15:00|188267.3|188117.3|188290.4|188140.4|188290.4|188182.1|188229|188116.4|462
1674728400000|2023-01-26 10:20:00|188290.6|188140.6|188250.4|188200.4|188302.3|188202.4|188222.9|188117|428
1674728700000|2023-01-26 10:25:00|188250.3|188200.3|188290.7|188140.7|188330.3|188224|188217.8|188111.6|464
1674729000000|2023-01-26 10:30:00|188289.7|188139.7|188196.7|188046.7|188289.7|188178.8|188152.4|188045.5|550
1674729300000|2023-01-26 10:35:00|188198.6|188048.6|188144.8|187994.8|188203.2|188105|188108.7|187990.5|495
1674729600000|2023-01-26 10:40:00|188143.6|187993.6|188125.5|187975.5|188168.7|188065.6|188077.4|187970.1|310
1674729900000|2023-01-26 10:45:00|188125.3|187975.3|188109.2|187959.2|188139.3|188050.8|188059.1|187936.3|381
1674730200000|2023-01-26 10:50:00|188109.6|187959.6|188038.7|187988.7|188113.1|187999.6|188034.4|187936.8|570
1674730500000|2023-01-26 10:55:00|188039.2|187989.2|188100.6|187950.6|188130.6|188005.6|188035.4|187904.3|627
1674730800000|2023-01-26 11:00:00|188101.2|187951.2|188302.5|188152.5|188305.4|188195|188046.3|187947.8|675
1674731100000|2023-01-26 11:05:00|188302.2|188152.2|188225|188075|188304.7|188154.7|188198.9|188048.9|545
1674731400000|2023-01-26 11:10:00|188224.7|188074.7|188225.7|188075.7|188233.3|188083.3|188197.3|188047.3|508
1674731700000|2023-01-26 11:15:00|188225.9|188075.9|188223.5|188073.5|188233.7|188123.4|188171.9|188051.5|564
1674732000000|2023-01-26 11:20:00|188223.6|188073.6|188203.7|188053.7|188231.4|188081.4|188201.8|188051.8|519
1674732300000|2023-01-26 11:25:00|188203.9|188053.9|188199.4|188049.4|188223.1|188073.1|188161.2|188011.2|539
1674732600000|2023-01-26 11:30:00|188199.5|188049.5|188270|188120|188282.1|188132.1|188192.6|188042.6|621
1674732900000|2023-01-26 11:35:00|188270.1|188120.1|188349|188199|188349|188199|188264.5|188114.5|464
1674733200000|2023-01-26 11:40:00|188348.7|188198.7|188365.2|188215.2|188376.1|188226.1|188334.2|188184.2|449
1674733500000|2023-01-26 11:45:00|188365|188215|188368.4|188218.4|188375.5|188260.6|188310.6|188197.7|478
1674733800000|2023-01-26 11:50:00|188365.7|188215.7|188406.7|188256.7|188415.7|188265.7|188365.6|188215.6|432
1674734100000|2023-01-26 11:55:00|188406.9|188256.9|188379.7|188229.7|188409.3|188259.3|188367.3|188217.3|457
1674734400000|2023-01-26 12:00:00|188378|188228|188366.6|188216.6|188383|188233|188366.6|188216.6|420
1674734700000|2023-01-26 12:05:00|188365.7|188215.7|188390.1|188240.1|188391.8|188273.4|188322.2|188179.3|472
1674735000000|2023-01-26 12:10:00|188390|188240|188424.8|188274.8|188460.8|188355|188336.1|188231.8|450
1674735300000|2023-01-26 12:15:00|188424.6|188274.6|188408.1|188258.1|188524.3|188419.7|188382|188257.4|558
1674735600000|2023-01-26 12:20:00|188407.2|188257.2|188518.4|188368.4|188529.1|188379.1|188400.6|188250.6|425
1674735900000|2023-01-26 12:25:00|188518.5|188368.5|188501.7|188351.7|188556|188424.9|188455.9|188305.9|664
1674736200000|2023-01-26 12:30:00|188499.3|188349.3|188484.5|188334.5|188552.2|188436.6|188433|188329.3|504
1674736500000|2023-01-26 12:35:00|188486|188336|188510.7|188460.7|188564.5|188463.8|188438|188333.6|369
1674736800000|2023-01-26 12:40:00|188510.8|188460.8|188483.4|188433.4|188551.6|188460.8|188476.7|188362.7|443
1674737100000|2023-01-26 12:45:00|188483.7|188433.7|188441.4|188391.4|188536.2|188433.9|188436|188332|488
1674737400000|2023-01-26 12:50:00|188441|188391|188352|188202|188492.7|188399.2|188294.1|188192.9|585
1674737700000|2023-01-26 12:55:00|188351.8|188201.8|188411.7|188261.7|188414.1|188315.4|188263.5|188162.4|596
1674738000000|2023-01-26 13:00:00|188413.7|188263.7|188458.1|188308.1|188464.8|188353.3|188334|188230.6|709
1674738300000|2023-01-26 13:05:00|188459.9|188309.9|188462.6|188312.6|188500.9|188358|188408|188292|709
1674738600000|2023-01-26 13:10:00|188462.9|188312.9|188495.3|188345.3|188503.6|188403|188415.8|188308.4|489
1674738900000|2023-01-26 13:15:00|188495.2|188345.2|188495.4|188345.4|188501.6|188405.7|188443|188341.3|607
1674739200000|2023-01-26 13:20:00|188496.4|188346.4|188657.7|188607.7|188711.2|188609.7|188445.2|188344.4|703
1674739500000|2023-01-26 13:25:00|188706.8|188556.8|188564.2|188414.2|188711.5|188584.9|188509.5|188388|896
1674739800000|2023-01-26 13:30:00|188564.1|188414.1|188718|188568|189061.8|188911.8|188542.4|188349.5|1114
1674740100000|2023-01-26 13:35:00|188724.6|188574.6|188552.3|188402.3|188853.4|188703.4|188395.6|188245.6|1043
1674740400000|2023-01-26 13:40:00|188549.3|188399.3|188624.5|188474.5|188642|188492|188495.5|188345.5|831
1674740700000|2023-01-26 13:45:00|188623.5|188473.5|188665.5|188515.5|188776.5|188626.5|188599.7|188470.1|864
1674741000000|2023-01-26 13:50:00|188665.6|188515.6|188448.5|188398.5|188713.8|188611.8|188439.9|188355.7|833
1674741300000|2023-01-26 13:55:00|188448.4|188398.4|188701.6|188551.6|188764.6|188656|188442.9|188345.7|824
1674741600000|2023-01-26 14:00:00|188703.1|188553.1|188499|188349|188706.3|188656.3|188395.4|188306.8|847
1674741900000|2023-01-26 14:05:00|188496.8|188346.8|188480.4|188330.4|188545.2|188450.1|188376.9|188291.9|798
1674742200000|2023-01-26 14:10:00|188480.8|188330.8|188462.3|188412.3|188541.8|188445.2|188403.3|188323.9|773
1674742500000|2023-01-26 14:15:00|188462.2|188412.2|188369.9|188219.9|188471.2|188412.2|188204.6|188106.8|878
1674742800000|2023-01-26 14:20:00|188370.1|188220.1|188535.8|188385.8|188545.3|188461.6|188296.5|188196|642
1674743100000|2023-01-26 14:25:00|188535.5|188385.5|188536.4|188386.4|188624.3|188524.5|188451.4|188370.8|730
1674743400000|2023-01-26 14:30:00|188536.5|188386.5|188692.5|188542.5|188692.5|188599.6|188384.5|188302.5|917
1674743700000|2023-01-26 14:35:00|188692.2|188542.2|188598.7|188448.7|188694|188596.6|188491.9|188393.4|902
1674744000000|2023-01-26 14:40:00|188596.5|188446.5|188343.8|188193.8|188596.5|188473.6|188272.5|188182.3|825
1674744300000|2023-01-26 14:45:00|188351.5|188201.5|188494.9|188444.9|188557.1|188459.7|188287.2|188195.7|810
1674744600000|2023-01-26 14:50:00|188544.4|188394.4|188668.2|188518.2|188669.4|188582.2|188495.9|188394.4|903
1674744900000|2023-01-26 14:55:00|188668.6|188518.6|188677.9|188527.9|188726.2|188605.5|188616.1|188506.6|811
1674745200000|2023-01-26 15:00:00|188676.1|188526.1|188636.8|188486.8|188694|188603.6|188522.7|188454|893
1674745500000|2023-01-26 15:05:00|188635.7|188485.7|188517.7|188467.7|188674.5|188573.3|188517.7|188454.4|805
1674745800000|2023-01-26 15:10:00|188517.4|188467.4|188374.2|188324.2|188562.7|188467.7|188367.1|188275.9|815
1674746100000|2023-01-26 15:15:00|188373.3|188323.3|188306.6|188156.6|188421.1|188325.4|188193.6|188094|831
1674746400000|2023-01-26 15:20:00|188306.3|188156.3|188133.6|188083.6|188364.8|188255.1|188129.6|188033.4|744
1674746700000|2023-01-26 15:25:00|188134.2|188084.2|188175.2|188125.2|188248.1|188147.1|188129.2|188030.8|740
1674747000000|2023-01-26 15:30:00|188175.8|188125.8|188212.9|188162.9|188301.9|188203.8|188146.3|188061.2|801
1674747300000|2023-01-26 15:35:00|188211|188161|188424.2|188274.2|188437.6|188350.1|188207.1|188111.8|892
1674747600000|2023-01-26 15:40:00|188426.4|188276.4|188451.7|188301.7|188507.1|188407.6|188313|188240.5|828
1674747900000|2023-01-26 15:45:00|188398.6|188348.6|188371.6|188321.6|188537.9|188444.6|188337.7|188263|824
1674748200000|2023-01-26 15:50:00|188371.5|188321.5|188494.6|188344.6|188508.9|188388|188253.2|188147.6|812
1674748500000|2023-01-26 15:55:00|188493.2|188343.2|188475.3|188325.3|188557.6|188494.4|188418.3|188316.7|901
1674748800000|2023-01-26 16:00:00|188428.4|188378.4|188281.2|188231.2|188514|188431.9|188275.2|188225.2|817
1674749100000|2023-01-26 16:05:00|188281.8|188231.8|188408.6|188258.6|188412.7|188314.6|188233.7|188147.9|709
1674749400000|2023-01-26 16:10:00|188412.1|188262.1|188305.6|188255.6|188413.5|188300.1|188266.8|188178.4|740
1674749700000|2023-01-26 16:15:00|188305.8|188255.8|188379.9|188329.9|188410.2|188338.9|188286.8|188189.9|673
1674750000000|2023-01-26 16:20:00|188379.7|188329.7|188525.8|188475.8|188572.7|188483.2|188368.6|188318.6|721
1674750300000|2023-01-26 16:25:00|188525|188475|188560.1|188410.1|188584.1|188483.5|188402.3|188297.6|791
1674750600000|2023-01-26 16:30:00|188508.9|188458.9|188505.8|188455.8|188565.3|188468.1|188452.5|188353.6|872
1674750900000|2023-01-26 16:35:00|188504.9|188454.9|188514.5|188464.5|188575|188485.6|188494.5|188393.1|775
1674751200000|2023-01-26 16:40:00|188516.7|188466.7|188550.2|188500.2|188615.3|188516.7|188512.9|188417.4|817
1674751500000|2023-01-26 16:45:00|188550.9|188500.9|188478.4|188428.4|188621.2|188533|188473|188385|865
1674751800000|2023-01-26 16:50:00|188477.6|188427.6|188454|188304|188532.5|188432.5|188388.4|188298.8|738
1674752100000|2023-01-26 16:55:00|188453.4|188303.4|188401.2|188351.2|188518.5|188418.5|188401.2|188303.4|896
1674752400000|2023-01-26 17:00:00|188402.2|188352.2|188369.4|188319.4|188486|188394.8|188356.2|188256.3|710
1674752700000|2023-01-26 17:05:00|188369.8|188319.8|188217.6|188167.6|188408|188322.1|188155.3|188054.7|847
1674753000000|2023-01-26 17:10:00|188217|188167|188294.3|188244.3|188323.9|188246.1|188201.9|188151.9|583
1674753300000|2023-01-26 17:15:00|188294.5|188244.5|188303.4|188253.4|188361.5|188304.7|188247.8|188159.6|656
1674753600000|2023-01-26 17:20:00|188302.5|188252.5|188200.5|188150.5|188308.7|188258.7|188193.1|188102.1|677
1674753900000|2023-01-26 17:25:00|188198.9|188148.9|188164.4|188114.4|188224|188151.2|188136.1|188059.7|678
1674754200000|2023-01-26 17:30:00|188164.2|188114.2|188160.5|188110.5|188260.7|188162.4|188155.7|188055.6|688
1674754500000|2023-01-26 17:35:00|188212.5|188062.5|188220|188070|188240.1|188151.8|188136.6|188055.7|562
1674754800000|2023-01-26 17:40:00|188220.5|188070.5|188176.8|188126.8|188235.4|188139.6|188135|188044.7|567
1674755100000|2023-01-26 17:45:00|188177|188127|188156.4|188106.4|188247.9|188148.2|188140.9|188071.3|620
1674755400000|2023-01-26 17:50:00|188153.6|188103.6|188134.5|188084.5|188213.8|188117.5|188088.7|188018|510
1674755700000|2023-01-26 17:55:00|188134.4|188084.4|188104|188054|188167.1|188117.1|188102.3|188052.3|658
1674756000000|2023-01-26 18:00:00|188104.3|188054.3|188106.1|188056.1|188131.9|188058.6|188049.8|187967.5|697
1674756300000|2023-01-26 18:05:00|188105.4|188055.4|188120.4|188070.4|188185.6|188095.6|188105|188024.1|767
1674756600000|2023-01-26 18:10:00|188120.2|188070.2|188097.7|188047.7|188155.8|188085.2|188088.9|187998.5|685
1674756900000|2023-01-26 18:15:00|188097.8|188047.8|188134.2|188084.2|188137.1|188087.1|188096.8|188046.8|719
1674757200000|2023-01-26 18:20:00|188134.4|188084.4|188100.8|188050.8|188162.2|188085.6|188062.1|187962.5|650
1674757500000|2023-01-26 18:25:00|188099.8|188049.8|188073.4|188023.4|188151.8|188057.1|188039.9|187937.9|565
1674757800000|2023-01-26 18:30:00|188073.5|188023.5|188070.5|187920.5|188128.5|188031.5|188016.9|187904.5|764
1674758100000|2023-01-26 18:35:00|188070.7|187920.7|188027.7|187977.7|188140.4|188061.4|188012.6|187915.1|707
1674758400000|2023-01-26 18:40:00|188028.9|187978.9|188065.4|188015.4|188067.2|188017.2|187980.9|187930.9|748
1674758700000|2023-01-26 18:45:00|188064.4|188014.4|188029.1|187979.1|188065.9|188015.9|188009.5|187959.5|626
1674759000000|2023-01-26 18:50:00|188027.9|187977.9|188067.4|188017.4|188112.9|188021.3|187998|187930.1|666
1674759300000|2023-01-26 18:55:00|188068.1|188018.1|188100.6|188050.6|188170.1|188083|188031|187981|667
1674759600000|2023-01-26 19:00:00|188100.8|188050.8|188128.4|188078.4|188219.3|188121.8|188095.8|188024.7|510
1674759900000|2023-01-26 19:05:00|188128.6|188078.6|188151.3|188101.3|188249.1|188145.8|188128.1|188061.1|588
1674760200000|2023-01-26 19:10:00|188151.2|188101.2|188169.2|188019.2|188213.3|188115.3|188050.8|187960.4|708
1674760500000|2023-01-26 19:15:00|188169.1|188019.1|188101.2|188051.2|188172.7|188091.4|188088.4|187990.4|596
1674760800000|2023-01-26 19:20:00|188100.8|188050.8|188091.4|188041.4|188150.4|188053.2|188053.9|187988.7|515
1674761100000|2023-01-26 19:25:00|188091.1|188041.1|188113.7|188063.7|188177.1|188084|188090.8|188006.6|504
1674761400000|2023-01-26 19:30:00|188111.8|188061.8|188056.5|188006.5|188159.6|188072.4|188045.3|187965.5|633
1674761700000|2023-01-26 19:35:00|188059.2|188009.2|188062.1|188012.1|188120.3|188019.6|188032.1|187932.1|487
1674762000000|2023-01-26 19:40:00|188061.3|188011.3|188060.9|188010.9|188121.4|188027.1|188030.5|187950.8|592
1674762300000|2023-01-26 19:45:00|188059.9|188009.9|188096.2|188046.2|188114.2|188056.7|188051.5|187963.4|508
1674762600000|2023-01-26 19:50:00|188096.4|188046.4|188059.1|188009.1|188103.4|188053.4|188053.4|188003.4|558
1674762900000|2023-01-26 19:55:00|188059|188009|188060.7|188010.7|188123.2|188031.6|188040.7|187946.3|782
1674763200000|2023-01-26 20:00:00|188064.2|188014.2|188084.8|188034.8|188159.3|188080.9|188055.3|187957.7|669
1674763500000|2023-01-26 20:05:00|188084.5|188034.5|188086.8|188036.8|188183.9|188075.8|188081.3|187986.4|480
1674763800000|2023-01-26 20:10:00|188088.1|188038.1|188084.6|187934.6|188137.6|188045|188029.7|187931.5|521
1674764100000|2023-01-26 20:15:00|188082.7|187932.7|188036.3|187986.3|188123.2|188025.9|188021.6|187925.1|615
1674764400000|2023-01-26 20:20:00|188036|187986|188032.1|187982.1|188125.1|188042.3|188028.1|187950.9|620
1674764700000|2023-01-26 20:25:00|188032.3|187982.3|188032.9|187982.9|188082.8|187986.6|188027.5|187929.1|473
1674765000000|2023-01-26 20:30:00|188033.2|187983.2|188038.3|187988.3|188101.5|187999.4|188028.5|187927.6|557
1674765300000|2023-01-26 20:35:00|188038.2|187988.2|188032.1|187982.1|188085.9|187989|188027.1|187927.8|569
1674765600000|2023-01-26 20:40:00|188031.6|187981.6|188030.2|187980.2|188087.1|187993|188026.7|187926.7|568
1674765900000|2023-01-26 20:45:00|188027.5|187977.5|188035.3|187885.3|188049.4|187986.6|187955.4|187874.7|564
1674766200000|2023-01-26 20:50:00|188035.1|187885.1|188072.8|187922.8|188080.9|187974.1|187970.2|187874.2|548
1674766500000|2023-01-26 20:55:00|188070.7|187920.7|188019.7|187869.7|188072.6|187951.6|187986|187849.4|746
1674766800000|2023-01-26 21:00:00|188022.9|187872.9|188008.8|187858.8|188025|187875|187997.1|187847.1|587
1674767100000|2023-01-26 21:05:00|188008.9|187858.9|188010.1|187860.1|188014.7|187864.7|187997.7|187847.7|745
1674767400000|2023-01-26 21:10:00|188009.9|187859.9|188003.5|187853.5|188014.7|187864.7|187993.8|187843.8|494
1674767700000|2023-01-26 21:15:00|188003.8|187853.8|188019.7|187869.7|188028.6|187878.6|187985.7|187835.7|258
1674768000000|2023-01-26 21:20:00|188018.7|187868.7|188031.4|187881.4|188037.5|187921.1|187970.8|187864.4|164
1674768300000|2023-01-26 21:25:00|188030.9|187880.9|188025|187875|188043.4|187929.3|187947.9|187845.5|294
1674768600000|2023-01-26 21:30:00|188027.9|187877.9|188008.5|187858.5|188043.5|187893.5|188008.5|187858.5|311
1674768900000|2023-01-26 21:35:00|188005|187855|188013.1|187863.1|188023|187873|188001.8|187851.8|170
1674769200000|2023-01-26 21:40:00|188013.9|187863.9|188014.3|187864.3|188019.4|187869.4|187998.5|187848.5|130
1674769500000|2023-01-26 21:45:00|187999.7|187849.7|188011.7|187861.7|188027.7|187877.7|187999.7|187849.7|168
1674769800000|2023-01-26 21:50:00|188012|187862|188015.1|187865.1|188022.5|187908.7|187958.7|187857.8|142
1674770100000|2023-01-26 21:55:00|188014.6|187864.6|188009.2|187859.2|188021.2|187871.2|187968.1|187818.1|438
1674770400000|2023-01-26 22:00:00|188004.1|187854.1|187997.5|187847.5|188008.8|187858.8|187979.2|187829.2|26
1674770700000|2023-01-26 22:05:00|187989.5|187839.5|188002.7|187852.7|188021.2|187871.2|187984.4|187834.4|34
1674771000000|2023-01-26 22:10:00|188012.9|187862.9|188013|187863|188026|187876|188009.9|187859.9|46
1674771300000|2023-01-26 22:15:00|188014.8|187864.8|188004.4|187854.4|188028.6|187878.6|187994.4|187844.4|84
1674771600000|2023-01-26 22:20:00|188004.3|187854.3|187998.7|187848.7|188023.1|187873.1|187996.3|187846.3|39
1674771900000|2023-01-26 22:25:00|188003.7|187853.7|188006.2|187856.2|188018.3|187868.3|188002|187852|24
1674772200000|2023-01-26 22:30:00|188021.2|187871.2|188021|187871|188023.5|187873.5|187997.9|187847.9|95
1674772500000|2023-01-26 22:35:00|188020.5|187870.5|188014.6|187864.6|188020.8|187870.8|188010.4|187860.4|52
1674772800000|2023-01-26 22:40:00|188014.7|187864.7|188016.6|187866.6|188023.2|187873.2|188008.3|187858.3|72
1674773100000|2023-01-26 22:45:00|188022.1|187872.1|188023.1|187873.1|188024.5|187874.5|188013|187863|81
1674773400000|2023-01-26 22:50:00|188019|187869|188019.7|187869.7|188023.7|187873.7|188014.6|187864.6|57
1674773700000|2023-01-26 22:55:00|188020|187870|188034.4|187884.4|188038.1|187888.1|188018.6|187868.6|35
1674774000000|2023-01-26 23:00:00|188024.3|187874.3|188041.9|187891.9|188058.8|187908.8|188002.7|187852.7|174
1674774300000|2023-01-26 23:05:00|188041.8|187891.8|188043.9|187893.9|188060.3|187910.3|188010.6|187860.6|152
1674774600000|2023-01-26 23:10:00|188037|187887|188046.5|187896.5|188055.6|187905.6|188037|187887|130
1674774900000|2023-01-26 23:15:00|188050.7|187900.7|188042.6|187892.6|188057.2|187907.2|188038.8|187888.8|75
1674775200000|2023-01-26 23:20:00|188052.7|187902.7|188054.6|187904.6|188055.3|187905.3|188032.5|187882.5|79
1674775500000|2023-01-26 23:25:00|188044.8|187894.8|188050.2|187900.2|188058|187908|188032.1|187882.1|149
1674775800000|2023-01-26 23:30:00|188050.1|187900.1|188047.8|187897.8|188060.3|187910.3|188045.3|187895.3|106
1674776100000|2023-01-26 23:35:00|188045.8|187895.8|188056.3|187906.3|188060.2|187910.2|188040.7|187890.7|133
1674776400000|2023-01-26 23:40:00|188055.4|187905.4|188058.1|187908.1|188069|187919|188047.8|187897.8|106
1674776700000|2023-01-26 23:45:00|188058.2|187908.2|188050.9|187900.9|188063.7|187913.7|188042.2|187892.2|109
1674777000000|2023-01-26 23:50:00|188044.2|187894.2|188094.1|187944.1|188102.8|187952.8|188044.2|187894.2|105
1674777300000|2023-01-26 23:55:00|188093.2|187943.2|188077.9|187927.9|188107.8|187957.8|188063.1|187913.1|150
1674777600000|2023-01-27 00:00:00|188076.4|187926.4|188064.1|187914.1|188086.5|187936.5|188060.3|187910.3|167
1674777900000|2023-01-27 00:05:00|188079.3|187929.3|188073.1|187923.1|188081.4|187931.4|188054.8|187904.8|124
1674778200000|2023-01-27 00:10:00|188072.3|187922.3|188050.4|187900.4|188073.1|187923.1|188041.2|187891.2|142
1674778500000|2023-01-27 00:15:00|188050.2|187900.2|188027.4|187877.4|188064.4|187914.4|188021.7|187871.7|152
1674778800000|2023-01-27 00:20:00|188034.8|187884.8|188027.7|187877.7|188036.5|187886.5|188015.4|187865.4|117
1674779100000|2023-01-27 00:25:00|188030.3|187880.3|188025.3|187875.3|188030.7|187880.7|188018|187868|99
1674779400000|2023-01-27 00:30:00|188028.2|187878.2|188019.9|187869.9|188057|187907|188016.4|187866.4|130
1674779700000|2023-01-27 00:35:00|188020.2|187870.2|188054.6|187904.6|188063.9|187913.9|188012.6|187862.6|107
1674780000000|2023-01-27 00:40:00|188050.6|187900.6|188021.1|187871.1|188061.4|187911.4|188019.7|187869.7|133
1674780300000|2023-01-27 00:45:00|188026.2|187876.2|188024.9|187874.9|188033.9|187883.9|187992.6|187842.6|144
1674780600000|2023-01-27 00:50:00|188021.4|187871.4|188015.4|187865.4|188029.3|187879.3|187984.5|187834.5|197
1674780900000|2023-01-27 00:55:00|188014.4|187864.4|187991.9|187841.9|188020.5|187870.5|187982|187832|316
1674781200000|2023-01-27 01:00:00|187992.9|187842.9|188041.2|187891.2|188043.6|187893.6|187992.3|187842.3|356
1674781500000|2023-01-27 01:05:00|188042.2|187892.2|188023.9|187873.9|188058.8|187908.8|188023.5|187873.5|188
1674781800000|2023-01-27 01:10:00|188030.8|187880.8|188038.2|187888.2|188040.2|187890.2|188023.1|187873.1|196
1674782100000|2023-01-27 01:15:00|188038.6|187888.6|188059.8|187909.8|188063.4|187913.4|188038.3|187888.3|212
1674782400000|2023-01-27 01:20:00|188058.8|187908.8|188133.2|187983.2|188134.1|187984.1|188055.5|187905.5|319
1674782700000|2023-01-27 01:25:00|188132.5|187982.5|188107.6|187957.6|188136.4|187986.4|188102.7|187952.7|201
1674783000000|2023-01-27 01:30:00|188107.7|187957.7|188050.9|187900.9|188108.7|187958.7|188050.4|187900.4|217
1674783300000|2023-01-27 01:35:00|188050.8|187900.8|188041.1|187891.1|188068.9|187918.9|188035|187885|221
1674783600000|2023-01-27 01:40:00|188041.6|187891.6|188105.3|187955.3|188110.8|187960.8|188040.3|187890.3|206
1674783900000|2023-01-27 01:45:00|188104.6|187954.6|188128|187978|188132.8|187982.8|188095.7|187945.7|191
1674784200000|2023-01-27 01:50:00|188125.9|187975.9|188098.5|187948.5|188132.8|187982.8|188085.9|187935.9|261
1674784500000|2023-01-27 01:55:00|188096.7|187946.7|188060.1|187910.1|188103.2|187953.2|188054.6|187904.6|226
1674784800000|2023-01-27 02:00:00|188056.2|187906.2|188052.5|187902.5|188065.4|187915.4|188051.8|187901.8|117
1674785100000|2023-01-27 02:05:00|188053.9|187903.9|188027.9|187877.9|188063.3|187913.3|188023.8|187873.8|162
1674785400000|2023-01-27 02:10:00|188027.2|187877.2|188019.1|187869.1|188044.9|187894.9|188009.1|187859.1|216
1674785700000|2023-01-27 02:15:00|188027.2|187877.2|188054.1|187904.1|188058.2|187908.2|188015.9|187865.9|245
1674786000000|2023-01-27 02:20:00|188055.1|187905.1|188089.6|187939.6|188109.7|187959.7|188032.7|187882.7|210
1674786300000|2023-01-27 02:25:00|188088.9|187938.9|188055.4|187905.4|188091.9|187941.9|188050.8|187900.8|262
1674786600000|2023-01-27 02:30:00|188055.5|187905.5|188052|187902|188060.2|187910.2|188022|187872|202
1674786900000|2023-01-27 02:35:00|188051.8|187901.8|188023|187873|188051.8|187901.8|188017.3|187867.3|199
1674787200000|2023-01-27 02:40:00|188020.5|187870.5|188029.3|187879.3|188036.1|187886.1|188020.2|187870.2|136
1674787500000|2023-01-27 02:45:00|188030.2|187880.2|188055.2|187905.2|188062.4|187912.4|188023.8|187873.8|179
1674787800000|2023-01-27 02:50:00|188056.5|187906.5|188067.3|187917.3|188072.9|187922.9|188051.3|187901.3|217
1674788100000|2023-01-27 02:55:00|188067.1|187917.1|188060.2|187910.2|188073|187923|188054.2|187904.2|221
1674788400000|2023-01-27 03:00:00|188059.7|187909.7|188067.3|187917.3|188074.9|187924.9|188051.7|187901.7|219
1674788700000|2023-01-27 03:05:00|188067.7|187917.7|188068.7|187918.7|188078.8|187928.8|188057.8|187907.8|130
1674789000000|2023-01-27 03:10:00|188061.8|187911.8|188071|187921|188083.6|187933.6|188058.7|187908.7|123
1674789300000|2023-01-27 03:15:00|188069|187919|188089.5|187939.5|188099.9|187949.9|188055.5|187905.5|162
1674789600000|2023-01-27 03:20:00|188088.7|187938.7|188091.8|187941.8|188099.8|187949.8|188076.8|187926.8|164
1674789900000|2023-01-27 03:25:00|188095.6|187945.6|188164.5|188014.5|188168.1|188018.1|188088.5|187938.5|251
1674790200000|2023-01-27 03:30:00|188164.3|188014.3|188165.6|188015.6|188169.1|188019.1|188151|188001|240
1674790500000|2023-01-27 03:35:00|188168|188018|188165.3|188015.3|188173.6|188023.6|188149.5|187999.5|242
1674790800000|2023-01-27 03:40:00|188165.2|188015.2|188172.1|188022.1|188173.7|188023.7|188145|187995|252
1674791100000|2023-01-27 03:45:00|188171.7|188021.7|188171.1|188021.1|188176.8|188026.8|188158.8|188008.8|243
1674791400000|2023-01-27 03:50:00|188171.3|188021.3|188166.8|188016.8|188175.1|188025.1|188165.4|188015.4|220
1674791700000|2023-01-27 03:55:00|188166.5|188016.5|188171.8|188021.8|188174.7|188024.7|188162.2|188012.2|337
1674792000000|2023-01-27 04:00:00|188171.7|188021.7|188199.7|188049.7|188207.5|188057.5|188170.5|188020.5|364
1674792300000|2023-01-27 04:05:00|188202.3|188052.3|188163.8|188013.8|188202.3|188052.3|188163.8|188013.8|140
1674792600000|2023-01-27 04:10:00|188168.6|188018.6|188165.4|188015.4|188172|188022|188154.6|188004.6|163
1674792900000|2023-01-27 04:15:00|188168.4|188018.4|188169.7|188019.7|188176.3|188026.3|188155.6|188005.6|184
1674793200000|2023-01-27 04:20:00|188165.3|188015.3|188175.1|188025.1|188185.2|188035.2|188165.3|188015.3|115
1674793500000|2023-01-27 04:25:00|188172.3|188022.3|188183.6|188033.6|188187.5|188037.5|188156.5|188006.5|178
1674793800000|2023-01-27 04:30:00|188183.5|188033.5|188163.8|188013.8|188195.1|188045.1|188162.2|188012.2|137
1674794100000|2023-01-27 04:35:00|188168|188018|188158|188008|188175.5|188025.5|188134.4|187984.4|250
1674794400000|2023-01-27 04:40:00|188158.1|188008.1|188198|188048|188205|188055|188155.5|188005.5|141
1674794700000|2023-01-27 04:45:00|188198.3|188048.3|188223|188073|188241.1|188091.1|188196.6|188046.6|128
1674795000000|2023-01-27 04:50:00|188222.6|188072.6|188203.9|188053.9|188234.8|188084.8|188202.4|188052.4|206
1674795300000|2023-01-27 04:55:00|188204.7|188054.7|188232.7|188082.7|188247.9|188097.9|188202.5|188052.5|162
1674795600000|2023-01-27 05:00:00|188235.8|188085.8|188244.7|188094.7|188249.9|188099.9|188226.3|188076.3|132
1674795900000|2023-01-27 05:05:00|188244.6|188094.6|188212.4|188062.4|188244.6|188094.6|188197.1|188047.1|156
1674796200000|2023-01-27 05:10:00|188210.5|188060.5|188210.1|188060.1|188216.6|188066.6|188198.7|188048.7|158
1674796500000|2023-01-27 05:15:00|188207.6|188057.6|188204|188054|188216.9|188066.9|188198.5|188048.5|138
1674796800000|2023-01-27 05:20:00|188204.2|188054.2|188214|188064|188215.7|188065.7|188198.2|188048.2|142
1674797100000|2023-01-27 05:25:00|188212.1|188062.1|188192.8|188042.8|188219|188069|188184.7|188034.7|137
1674797400000|2023-01-27 05:30:00|188192.9|188042.9|188168.3|188018.3|188196.5|188046.5|188168|188018|182
1674797700000|2023-01-27 05:35:00|188169|188019|188167.2|188017.2|188182.6|188032.6|188162.4|188012.4|153
1674798000000|2023-01-27 05:40:00|188168.6|188018.6|188173.1|188023.1|188178.4|188028.4|188162.8|188012.8|130
1674798300000|2023-01-27 05:45:00|188171.7|188021.7|188175.5|188025.5|188183.7|188033.7|188164.5|188014.5|179
1674798600000|2023-01-27 05:50:00|188175.7|188025.7|188171.8|188021.8|188182.7|188032.7|188168.3|188018.3|190
1674798900000|2023-01-27 05:55:00|188171.9|188021.9|188168.6|188018.6|188180.9|188030.9|188163|188013|160
1674799200000|2023-01-27 06:00:00|188166.8|188016.8|188170.5|188020.5|188172.5|188022.5|188161.1|188011.1|848
1674799500000|2023-01-27 06:05:00|188170.6|188020.6|188151.8|188001.8|188175.8|188025.8|188151.8|188001.8|587
1674799800000|2023-01-27 06:10:00|188151.4|188001.4|188174.5|188024.5|188206.7|188056.7|188149.5|187999.5|511
1674800100000|2023-01-27 06:15:00|188176|188026|188147.2|187997.2|188179.7|188029.7|188141.3|187991.3|651
1674800400000|2023-01-27 06:20:00|188145.8|187995.8|188151.5|188001.5|188175.2|188025.2|188143.1|187993.1|401
1674800700000|2023-01-27 06:25:00|188151.4|188001.4|188160.1|188010.1|188167.3|188017.3|188129.6|187979.6|301
1674801000000|2023-01-27 06:30:00|188164.8|188014.8|188173.7|188023.7|188177.4|188027.4|188134.7|187984.7|264
1674801300000|2023-01-27 06:35:00|188171.2|188021.2|188149.2|187999.2|188178|188028|188125.2|187975.2|517
1674801600000|2023-01-27 06:40:00|188149.4|187999.4|188205.5|188055.5|188215.5|188065.5|188149.4|187999.4|635
1674801900000|2023-01-27 06:45:00|188205.8|188055.8|188216.8|188066.8|188235.8|188085.8|188199.5|188049.5|621
1674802200000|2023-01-27 06:50:00|188217.9|188067.9|188320.8|188170.8|188330.3|188180.3|188217.9|188067.9|587
1674802500000|2023-01-27 06:55:00|188320.1|188170.1|188300.1|188150.1|188349.1|188199.1|188288.9|188138.9|452
1674802800000|2023-01-27 07:00:00|188305.4|188155.4|188333.9|188183.9|188367.3|188217.3|188283.4|188133.4|682
1674803100000|2023-01-27 07:05:00|188333.7|188183.7|188329.1|188179.1|188363.9|188213.9|188309|188159|502
1674803400000|2023-01-27 07:10:00|188323|188173|188338.1|188188.1|188363.5|188213.5|188318.2|188168.2|464
1674803700000|2023-01-27 07:15:00|188337.9|188187.9|188299.9|188149.9|188363.1|188213.1|188297.6|188147.6|530
1674804000000|2023-01-27 07:20:00|188299.6|188149.6|188307.1|188157.1|188320.2|188170.2|188276.9|188126.9|499
1674804300000|2023-01-27 07:25:00|188311.4|188161.4|188306.9|188156.9|188318.8|188168.8|188288.6|188138.6|651
1674804600000|2023-01-27 07:30:00|188301.8|188151.8|188214.2|188064.2|188309.4|188159.4|188210.7|188060.7|607
1674804900000|2023-01-27 07:35:00|188214.6|188064.6|188183.6|188033.6|188232.9|188082.9|188170.1|188020.1|669
1674805200000|2023-01-27 07:40:00|188181.1|188031.1|188199.5|188049.5|188219.5|188097.7|188147.7|188028.2|474
1674805500000|2023-01-27 07:45:00|188199.4|188049.4|188219.5|188069.5|188266.9|188116.9|188199.2|188049.2|592
1674805800000|2023-01-27 07:50:00|188219.4|188069.4|188139.4|187989.4|188221.8|188071.8|188136.3|187986.3|330
1674806100000|2023-01-27 07:55:00|188139|187989|188188.8|188038.8|188192|188042|188103.1|187953.1|421
1674806400000|2023-01-27 08:00:00|188186.2|188036.2|188126.8|187976.8|188205.4|188055.4|188065.2|187959.4|698
1674806700000|2023-01-27 08:05:00|188130.4|187980.4|188030.2|187880.2|188141.3|187991.3|188024.5|187874.5|666
1674807000000|2023-01-27 08:10:00|188030.3|187880.3|188112.2|187962.2|188116.1|187966.1|188025.9|187875.9|664
1674807300000|2023-01-27 08:15:00|188112|187962|188133.2|187983.2|188137.3|188024.8|188067.3|187943.8|785
1674807600000|2023-01-27 08:20:00|188132.8|187982.8|188119.9|187969.9|188145.2|187995.2|188097.3|187947.3|579
1674807900000|2023-01-27 08:25:00|188120.7|187970.7|188210|188060|188217.7|188106.8|188104.2|187954.2|785
1674808200000|2023-01-27 08:30:00|188210.3|188060.3|188177.7|188027.7|188250.4|188100.4|188094.3|187987.3|632
1674808500000|2023-01-27 08:35:00|188176.4|188026.4|188150.7|188000.7|188183.9|188044.5|188062.3|187960.3|710
1674808800000|2023-01-27 08:40:00|188150.6|188000.6|187996.5|187946.5|188150.6|188023|187985.7|187885.7|499
1674809100000|2023-01-27 08:45:00|187997.1|187947.1|188066.1|187916.1|188100.9|188000.3|187990.5|187890.5|368
1674809400000|2023-01-27 08:50:00|188066.4|187916.4|188078.6|187928.6|188085.1|187977.2|188027.1|187915.3|433
1674809700000|2023-01-27 08:55:00|188078.5|187928.5|188039.2|187889.2|188079.8|187945|187966.1|187870.5|481
1674810000000|2023-01-27 09:00:00|188036.5|187886.5|187952.6|187802.6|188042.1|187906.9|187933.4|187783.4|526
1674810300000|2023-01-27 09:05:00|187951.3|187801.3|187891.5|187741.5|187969|187867.3|187887.8|187737.8|539
1674810600000|2023-01-27 09:10:00|187891.6|187741.6|187837.9|187687.9|187942.9|187808.3|187822.3|187672.3|590
1674810900000|2023-01-27 09:15:00|187837.7|187687.7|187856.6|187706.6|187862.7|187712.7|187821.7|187671.7|500
1674811200000|2023-01-27 09:20:00|187805.4|187755.4|187872.7|187722.7|187873.8|187758.5|187768.7|187667.4|420
1674811500000|2023-01-27 09:25:00|187872.6|187722.6|187851.4|187701.4|187872.8|187722.8|187847.4|187697.4|622
1674811800000|2023-01-27 09:30:00|187851.7|187701.7|187891.1|187741.1|187894.4|187744.4|187836.2|187686.2|427
1674812100000|2023-01-27 09:35:00|187890.2|187740.2|187959.3|187809.3|187968|187818|187884.5|187734.5|363
1674812400000|2023-01-27 09:40:00|187959.6|187809.6|188011.6|187861.6|188014.2|187864.2|187948.4|187798.4|604
1674812700000|2023-01-27 09:45:00|188011.8|187861.8|187936.6|187786.6|188041.9|187938.3|187910|187776|570
1674813000000|2023-01-27 09:50:00|187936.9|187786.9|187936.2|187786.2|187964.7|187850.6|187849.4|187746.7|482
1674813300000|2023-01-27 09:55:00|187935.6|187785.6|187901.1|187751.1|187964.8|187845.1|187853.4|187747.9|559
1674813600000|2023-01-27 10:00:00|187902.6|187752.6|187866.2|187716.2|187902.6|187752.6|187859.9|187709.9|536
1674813900000|2023-01-27 10:05:00|187866.3|187716.3|187858.4|187708.4|187883.2|187769.1|187819.1|187707.2|510
1674814200000|2023-01-27 10:10:00|187858.7|187708.7|187830.9|187680.9|187862.2|187733.9|187780.9|187670.8|552
1674814500000|2023-01-27 10:15:00|187829.1|187679.1|187798.4|187648.4|187831.4|187729.5|187770.6|187643.5|480
1674814800000|2023-01-27 10:20:00|187798.7|187648.7|187742.5|187692.5|187825.9|187725.8|187738.1|187636.6|606
1674815100000|2023-01-27 10:25:00|187745.5|187695.5|187823.9|187673.9|187829.9|187707.9|187721.7|187628.1|572
1674815400000|2023-01-27 10:30:00|187826.5|187676.5|187804.8|187654.8|187827.9|187688|187721.3|187625.7|429
1674815700000|2023-01-27 10:35:00|187804.7|187654.7|187783.6|187633.6|187804.8|187680.9|187725|187624.1|472
1674816000000|2023-01-27 10:40:00|187783.7|187633.7|187786.2|187636.2|187795.2|187675.5|187720.3|187599.5|494
1674816300000|2023-01-27 10:45:00|187787.4|187637.4|187811|187661|187822.1|187672.1|187785.6|187635.6|423
1674816600000|2023-01-27 10:50:00|187800.2|187650.2|187786.7|187636.7|187807.6|187699.8|187730.4|187627.7|526
1674816900000|2023-01-27 10:55:00|187786.2|187636.2|187822.1|187672.1|187822.1|187717.4|187752.1|187635.8|485
1674817200000|2023-01-27 11:00:00|187822.5|187672.5|187788.9|187638.9|187846.9|187696.9|187786.5|187636.5|620
1674817500000|2023-01-27 11:05:00|187789|187639|187764.2|187614.2|187791.5|187641.5|187761.7|187611.7|565
1674817800000|2023-01-27 11:10:00|187764.4|187614.4|187762.8|187612.8|187784.4|187634.4|187757.7|187607.7|406
1674818100000|2023-01-27 11:15:00|187763|187613|187745.5|187595.5|187767|187617|187718.5|187568.5|456
1674818400000|2023-01-27 11:20:00|187748.2|187598.2|187728.3|187578.3|187758.4|187608.4|187725.5|187575.5|632
1674818700000|2023-01-27 11:25:00|187728.2|187578.2|187757.1|187607.1|187761.6|187660.6|187666.7|187559.1|482
1674819000000|2023-01-27 11:30:00|187756.4|187606.4|187818.1|187668.1|187832|187682|187756.4|187606.4|510
1674819300000|2023-01-27 11:35:00|187817.9|187667.9|187796.7|187646.7|187822|187672|187792.1|187642.1|527
1674819600000|2023-01-27 11:40:00|187796.9|187646.9|187801.7|187651.7|187826.1|187676.1|187756.3|187606.3|419
1674819900000|2023-01-27 11:45:00|187801.5|187651.5|187765.2|187615.2|187804.7|187654.7|187732.2|187582.2|364
1674820200000|2023-01-27 11:50:00|187765.1|187615.1|187755.7|187605.7|187778.1|187693.8|187708.8|187585.1|409
1674820500000|2023-01-27 11:55:00|187756.2|187606.2|187724.9|187574.9|187762.1|187612.1|187723.2|187573.2|332
1674820800000|2023-01-27 12:00:00|187724.8|187574.8|187765.7|187615.7|187767.2|187653.9|187670.7|187570.1|502
1674821100000|2023-01-27 12:05:00|187766.5|187616.5|187787.1|187637.1|187797.2|187660.4|187709.4|187587.2|492
1674821400000|2023-01-27 12:10:00|187786.6|187636.6|187803|187653|187828.5|187693.6|187685.9|187584.2|532
1674821700000|2023-01-27 12:15:00|187802.6|187652.6|187786.5|187736.5|187831.1|187737.1|187757.9|187644|496
1674822000000|2023-01-27 12:20:00|187786.8|187736.8|187827.4|187677.4|187842.6|187746.7|187753.1|187646|528
1674822300000|2023-01-27 12:25:00|187827.3|187677.3|187762.3|187612.3|187828.1|187730|187703.7|187606.9|504
1674822600000|2023-01-27 12:30:00|187764.1|187614.1|187748.4|187698.4|187803.7|187705.8|187709.3|187606.6|523
1674822900000|2023-01-27 12:35:00|187748.8|187698.8|187748.9|187698.9|187802.5|187737.4|187724.4|187644|474
1674823200000|2023-01-27 12:40:00|187750.6|187700.6|187679.6|187629.6|187798.2|187700.6|187655.2|187583.5|447
1674823500000|2023-01-27 12:45:00|187679.4|187629.4|187670.8|187520.8|187742|187661.5|187608.4|187505.6|573
1674823800000|2023-01-27 12:50:00|187670.7|187520.7|187551.8|187401.8|187676.1|187577.5|187491|187399.2|549
1674824100000|2023-01-27 12:55:00|187552|187402|187509.7|187459.7|187565.2|187468.5|187483.2|187388.9|519
1674824400000|2023-01-27 13:00:00|187510.3|187460.3|187535.4|187485.4|187642.3|187541.2|187507|187405.6|744
1674824700000|2023-01-27 13:05:00|187535.5|187485.5|187566.3|187416.3|187583.5|187486.2|187501.8|187400|577
1674825000000|2023-01-27 13:10:00|187566.5|187416.5|187481.9|187431.9|187567.5|187463.4|187470.9|187375.9|646
1674825300000|2023-01-27 13:15:00|187481.2|187431.2|187379.7|187229.7|187482.1|187432.1|187287.1|187225.6|699
1674825600000|2023-01-27 13:20:00|187380.7|187230.7|187419.9|187269.9|187446.7|187348|187313.2|187226.5|693
1674825900000|2023-01-27 13:25:00|187422.4|187272.4|187575.4|187425.4|187620.2|187470.2|187375.3|187265.5|664
1674826200000|2023-01-27 13:30:00|187583.3|187433.3|187272.4|187122.4|187639.6|187489.6|187220.8|187116.1|921
1674826500000|2023-01-27 13:35:00|187273.9|187123.9|187276.1|187226.1|187401.9|187302.6|187223.5|187120.2|855
1674826800000|2023-01-27 13:40:00|187275.3|187225.3|187270.5|187220.5|187323.4|187273.4|187209.6|187128.9|715
1674827100000|2023-01-27 13:45:00|187264.3|187214.3|187292.4|187242.4|187310.6|187244.3|187215.5|187123.2|626
1674827400000|2023-01-27 13:50:00|187292.7|187242.7|187245|187195|187340.5|187243.3|187213.2|187116.4|762
1674827700000|2023-01-27 13:55:00|187243.7|187193.7|187353.5|187303.5|187373.8|187323.8|187185.2|187087.7|732
1674828000000|2023-01-27 14:00:00|187352.5|187302.5|187415.4|187365.4|187421.3|187366.4|187289.6|187199.5|799
1674828300000|2023-01-27 14:05:00|187415.2|187365.2|187445.4|187395.4|187497.2|187399.2|187322.3|187272.3|686
1674828600000|2023-01-27 14:10:00|187445.8|187395.8|187396.7|187346.7|187527.8|187426|187363.2|187262.5|755
1674828900000|2023-01-27 14:15:00|187397|187347|187477.7|187427.7|187555.7|187496.3|187386|187283.9|754
1674829200000|2023-01-27 14:20:00|187477.1|187427.1|187463.2|187413.2|187525.3|187446.5|187427.9|187329.6|644
1674829500000|2023-01-27 14:25:00|187462.3|187412.3|187589.1|187439.1|187601.8|187514.9|187458|187371.3|685
1674829800000|2023-01-27 14:30:00|187588|187438|187604.5|187554.5|187729.8|187627.7|187553.9|187438|894
1674830100000|2023-01-27 14:35:00|187604|187554|187536.8|187486.8|187658.9|187560.4|187440.5|187345.9|892
1674830400000|2023-01-27 14:40:00|187527.5|187477.5|187537.6|187487.6|187592.3|187502.3|187467.3|187394.3|731
1674830700000|2023-01-27 14:45:00|187537.9|187487.9|187785.1|187735.1|187845.1|187749.7|187532.1|187482.1|855
1674831000000|2023-01-27 14:50:00|187785|187735|187903.4|187753.4|187907.7|187808.4|187671.6|187574.5|801
1674831300000|2023-01-27 14:55:00|187901|187751|187980.6|187830.6|188023.6|187929.9|187854.6|187751|734
1674831600000|2023-01-27 15:00:00|187979.9|187829.9|187968|187818|188181.9|188031.9|187905|187802.4|911
1674831900000|2023-01-27 15:05:00|187967.9|187817.9|187912.7|187762.7|187967.9|187845.2|187733.7|187643|749
1674832200000|2023-01-27 15:10:00|187912.1|187762.1|187926.3|187776.3|187952.5|187868.7|187815.8|187712.5|742
1674832500000|2023-01-27 15:15:00|187926.7|187776.7|187869.3|187819.3|187936.2|187835|187804|187705.4|709
1674832800000|2023-01-27 15:20:00|187873.9|187823.9|188069.1|188019.1|188148.1|188077.1|187868.5|187773.9|732
1674833100000|2023-01-27 15:25:00|188063.9|188013.9|188077.5|187927.5|188094|188044|188000.7|187918.4|713
1674833400000|2023-01-27 15:30:00|188027.1|187977.1|188034.6|187884.6|188066.1|187979.5|187919.7|187817.9|647
1674833700000|2023-01-27 15:35:00|188035.2|187885.2|187949.7|187899.7|188052.8|187967.1|187921.8|187850.3|650
1674834000000|2023-01-27 15:40:00|187951.4|187901.4|187912.7|187862.7|188006.4|187915|187873.2|187775.9|757
1674834300000|2023-01-27 15:45:00|187902.6|187852.6|187943|187893|188113.9|188018.7|187874.6|187765.1|933
1674834600000|2023-01-27 15:50:00|187943.4|187893.4|187885|187835|188039.4|187935.5|187885|187835|763
1674834900000|2023-01-27 15:55:00|187879.8|187829.8|187930.4|187880.4|188031.8|187945.7|187878.5|187804.6|732
1674835200000|2023-01-27 16:00:00|187930.6|187880.6|187974.7|187924.7|188102.6|188006.5|187924.6|187824.7|719
1674835500000|2023-01-27 16:05:00|187977|187927|188128.6|188078.6|188195.3|188110.6|187973.8|187879|734
1674835800000|2023-01-27 16:10:00|188129|188079|187948.3|187898.3|188178.8|188092.8|187944|187849.2|646
1674836100000|2023-01-27 16:15:00|187949.9|187899.9|187915.2|187865.2|188010.7|187919.4|187863.7|187802.2|575
1674836400000|2023-01-27 16:20:00|187915.5|187865.5|187951.7|187901.7|188043.7|187946|187869.2|187760.9|724
1674836700000|2023-01-27 16:25:00|188003|187853|187849.7|187699.7|188003|187900.6|187818.9|187697|470
1674837000000|2023-01-27 16:30:00|187848.6|187698.6|187730|187580|187848.6|187726.4|187682.5|187580|732
1674837300000|2023-01-27 16:35:00|187731.5|187581.5|187768|187718|187825|187753.1|187644.6|187544.6|680
1674837600000|2023-01-27 16:40:00|187766|187716|187745.1|187695.1|187827|187731.4|187737.9|187639.8|588
1674837900000|2023-01-27 16:45:00|187745|187695|187652.9|187602.9|187792.8|187695|187638.2|187540.8|725
1674838200000|2023-01-27 16:50:00|187652|187602|187768.5|187718.5|187836.7|187750.7|187593.3|187543.3|623
1674838500000|2023-01-27 16:55:00|187769|187719|187840.9|187690.9|187859.9|187760.7|187733.3|187633|663
1674838800000|2023-01-27 17:00:00|187790|187740|187764.3|187714.3|187836.4|187740.1|187697.8|187601.7|725
1674839100000|2023-01-27 17:05:00|187764.2|187714.2|187786.3|187736.3|187844.4|187745.2|187734.6|187634.7|576
1674839400000|2023-01-27 17:10:00|187786.1|187736.1|187662|187612|187828.7|187757.8|187662|187565.9|627
1674839700000|2023-01-27 17:15:00|187644.3|187594.3|187694.5|187644.5|187788|187702.6|187632.3|187534.7|711
1674840000000|2023-01-27 17:20:00|187693.3|187643.3|187681.6|187631.6|187742.2|187643.6|187638.7|187560.3|530
1674840300000|2023-01-27 17:25:00|187680.7|187630.7|187683.3|187633.3|187748.8|187651.8|187646.4|187583.3|619
1674840600000|2023-01-27 17:30:00|187683.7|187633.7|187738.6|187588.6|187777.8|187688.1|187667.4|187569.2|568
1674840900000|2023-01-27 17:35:00|187738.4|187588.4|187687.3|187637.3|187811.1|187708.7|187677.6|187587.2|545
1674841200000|2023-01-27 17:40:00|187687.4|187637.4|187736.6|187586.6|187744.8|187645|187644.1|187548.4|597
1674841500000|2023-01-27 17:45:00|187736|187586|187620.1|187570.1|187740.3|187631.3|187611.4|187520.8|583
1674841800000|2023-01-27 17:50:00|187619.2|187569.2|187694.8|187544.8|187714.9|187616.1|187608.9|187511.1|613
1674842100000|2023-01-27 17:55:00|187694.7|187544.7|187604.8|187554.8|187696.4|187600.3|187534.9|187436.3|739
1674842400000|2023-01-27 18:00:00|187603.9|187553.9|187633.9|187583.9|187693.6|187601.3|187570.4|187474.7|671
1674842700000|2023-01-27 18:05:00|187626.3|187576.3|187666.5|187516.5|187666.5|187579.3|187589|187489.6|490
1674843000000|2023-01-27 18:10:00|187663.7|187513.7|187588.6|187538.6|187756.9|187651.8|187588|187487.5|685
1674843300000|2023-01-27 18:15:00|187588.8|187538.8|187558.8|187508.8|187641.7|187546.7|187554.8|187456.4|655
1674843600000|2023-01-27 18:20:00|187559.8|187509.8|187603.8|187553.8|187629.3|187554.6|187552.7|187452.2|531
1674843900000|2023-01-27 18:25:00|187603.9|187553.9|187687.7|187637.7|187740|187645.4|187603.9|187527.5|537
1674844200000|2023-01-27 18:30:00|187687.8|187637.8|187670.8|187620.8|187687.8|187637.8|187619.1|187569.1|695
1674844500000|2023-01-27 18:35:00|187671.3|187621.3|187707.7|187657.7|187773.7|187692.3|187671.3|187605.6|536
1674844800000|2023-01-27 18:40:00|187707.2|187657.2|187705.6|187655.6|187764.2|187692.1|187704.2|187605.4|507
1674845100000|2023-01-27 18:45:00|187706.8|187656.8|187678.3|187628.3|187762.3|187663.9|187669.4|187568|459
1674845400000|2023-01-27 18:50:00|187678|187628|187739.6|187689.6|187779.4|187695.3|187676.2|187601.6|491
1674845700000|2023-01-27 18:55:00|187738.7|187688.7|187834|187684|187834|187734.2|187738.7|187677.9|491
1674846000000|2023-01-27 19:00:00|187833.3|187683.3|187812.5|187762.5|187867.4|187764.1|187777.5|187679.7|706
1674846300000|2023-01-27 19:05:00|187810.7|187760.7|187908.4|187758.4|187935.5|187834.8|187807|187705.4|584
1674846600000|2023-01-27 19:10:00|187908.7|187758.7|187896.3|187846.3|187920.9|187870.9|187857.1|187757.8|293
1674846900000|2023-01-27 19:15:00|187896.1|187846.1|187979.4|187829.4|187985.1|187890|187891.7|187795|340
1674847200000|2023-01-27 19:20:00|187979.2|187829.2|188004.2|187854.2|188019.6|187942.7|187926|187826.7|622
1674847500000|2023-01-27 19:25:00|188004.3|187854.3|187919.5|187769.5|188012.8|187913.6|187865.2|187768.5|447
1674847800000|2023-01-27 19:30:00|187919.2|187769.2|187886.4|187836.4|187941|187845.3|187870|187768.6|472
1674848100000|2023-01-27 19:35:00|187886.1|187836.1|187855.6|187805.6|187939.6|187841.9|187851.9|187757.1|462
1674848400000|2023-01-27 19:40:00|187855.5|187805.5|187823.3|187773.3|187903.7|187817.5|187780.2|187730.2|552
1674848700000|2023-01-27 19:45:00|187822.3|187772.3|187703.9|187653.9|187857.8|187774.6|187690.5|187603.1|648
1674849000000|2023-01-27 19:50:00|187703.3|187653.3|187738.2|187688.2|187792.6|187694.1|187696.3|187615.4|636
1674849300000|2023-01-27 19:55:00|187738.3|187688.3|187670.8|187620.8|187825.6|187727.5|187670.5|187601.7|763
1674849600000|2023-01-27 20:00:00|187669.9|187619.9|187750.7|187600.7|187763.5|187625.6|187658|187562.5|569
1674849900000|2023-01-27 20:05:00|187751|187601|187720.4|187570.4|187754.5|187621.2|187665.6|187565.8|446
1674850200000|2023-01-27 20:10:00|187720.6|187570.6|187749|187599|187753.3|187652.4|187669|187566.9|339
1674850500000|2023-01-27 20:15:00|187748.4|187598.4|187715.9|187565.9|187797.8|187684.8|187643.6|187541.2|652
1674850800000|2023-01-27 20:20:00|187715.6|187565.6|187716.7|187566.7|187758|187654.9|187674.5|187562.6|582
1674851100000|2023-01-27 20:25:00|187716.5|187566.5|187685.9|187535.9|187728.9|187624.2|187660.6|187529.9|543
1674851400000|2023-01-27 20:30:00|187686|187536|187597.3|187447.3|187686.6|187549.8|187589.4|187439.4|579
1674851700000|2023-01-27 20:35:00|187593.3|187443.3|187601.8|187451.8|187635.5|187518.4|187551.7|187439.2|769
1674852000000|2023-01-27 20:40:00|187601|187451|187603.4|187453.4|187638.4|187488.4|187522.8|187413.2|683
1674852300000|2023-01-27 20:45:00|187603.5|187453.5|187631.8|187481.8|187655|187551.4|187538.6|187445.9|593
1674852600000|2023-01-27 20:50:00|187630.9|187480.9|187679.6|187529.6|187721.7|187606.2|187591.8|187479.7|635
1674852900000|2023-01-27 20:55:00|187683.3|187533.3|187667.6|187517.6|187695.1|187574.1|187623.6|187513.5|596
1674853200000|2023-01-27 21:00:00|187666|187516|187635.9|187485.9|187689.1|187539.1|187630.4|187480.4|673
1674853500000|2023-01-27 21:05:00|187636.1|187486.1|187613.6|187463.6|187636.1|187486.1|187605.8|187455.8|457
1674853800000|2023-01-27 21:10:00|187613.1|187463.1|187642.4|187492.4|187647.8|187497.8|187578.6|187428.6|642
1674854100000|2023-01-27 21:15:00|187641.7|187491.7|187696.3|187546.3|187713.3|187563.3|187597.6|187486.5|531
1674854400000|2023-01-27 21:20:00|187691.5|187541.5|187694.5|187544.5|187723.8|187573.8|187664.6|187514.6|508
1674854700000|2023-01-27 21:25:00|187694.6|187544.6|187689.5|187539.5|187708.5|187568|187618|187515.6|593
1674855000000|2023-01-27 21:30:00|187690.5|187540.5|187708.7|187558.7|187720|187570|187683.9|187533.9|546
1674855300000|2023-01-27 21:35:00|187707.6|187557.6|187687.5|187537.5|187720|187570|187675.5|187525.5|598
1674855600000|2023-01-27 21:40:00|187688.2|187538.2|187709.5|187559.5|187723.4|187573.4|187675.3|187525.3|369
1674855900000|2023-01-27 21:45:00|187709.6|187559.6|187691.5|187541.5|187726|187576|187674.5|187524.5|309
1674856200000|2023-01-27 21:50:00|187692.2|187542.2|187704|187554|187717.9|187567.9|187688.1|187538.1|245
1674856500000|2023-01-27 21:55:00|187713.5|187563.5|187715.9|187565.9|187731.6|187581.6|187682.7|187532.7|199
1675026000000|2023-01-29 21:00:00|188070.7|187742.7|187901.4|187546.4|188070.7|187742.7|187901.4|187546.4|7
1675026300000|2023-01-29 21:05:00|188070.9|187741.8|187901.4|187546.4|188084.2|187742.5|187901.4|187546.4|11
1675026600000|2023-01-29 21:10:00|188081.5|187726.5|188067.5|187712.5|188081.5|187726.5|187901.4|187546.4|4
1675026900000|2023-01-29 21:15:00|187901.4|187546.4|187968.5|187613.5|188084.2|187729.2|187806.8|187451.8|6
1675027200000|2023-01-29 21:20:00|187808.2|187453.2|187808.2|187453.2|187808.2|187453.2|187808.2|187453.2|1
1675027500000|2023-01-29 21:25:00|187968.5|187613.5|187968.5|187613.5|187968.5|187613.5|187968.5|187613.5|1
1675027800000|2023-01-29 21:30:00|187808.2|187453.2|188000.5|187645.5|188000.5|187645.5|187808.2|187453.2|2
1675028100000|2023-01-29 21:35:00|187808.2|187453.2|187808.2|187453.2|188000.5|187645.5|187808.2|187453.2|3
1675028400000|2023-01-29 21:40:00|187968.5|187613.5|188000.5|187645.5|188000.5|187645.5|187808.2|187453.2|3
1675028700000|2023-01-29 21:45:00|187808.2|187453.2|187808.2|187453.2|187808.2|187453.2|187808.2|187453.2|1
1675029000000|2023-01-29 21:50:00|187918|187728|187808.2|187453.2|187977.5|187728|187808.2|187453.2|5
1675029300000|2023-01-29 21:55:00|187949.3|187594.3|187900.1|187545.1|187977.5|187622.5|187867.7|187512.7|7
1675029600000|2023-01-29 22:00:00|187891.6|187536.6|188075.3|187720.3|188075.3|187720.3|187891.6|187536.6|2
1675029900000|2023-01-29 22:05:00|187940|187585|187944.5|187629.5|188075.3|187740.3|187940|187585|33
1675030200000|2023-01-29 22:10:00|188038.9|187723.9|187966.5|187656.5|188039.2|187726.7|187907.5|187592.5|29
1675030500000|2023-01-29 22:15:00|187955|187645|187979.9|187669.9|188070.6|187760.6|187937.9|187627.9|26
1675030800000|2023-01-29 22:20:00|187937.9|187627.9|187937.9|187627.9|187937.9|187636|187936|187627.9|3
1675031100000|2023-01-29 22:25:00|187955|187645|187937.9|187627.9|187955|187645|187937.9|187627.9|2
1675031400000|2023-01-29 22:30:00|188069.5|187759.5|187991.2|187681.2|188069.5|187759.5|187939|187629|79
1675031700000|2023-01-29 22:35:00|187961.5|187651.5|188038.7|187728.7|188069.5|187759.5|187955.6|187645.6|50
1675032000000|2023-01-29 22:40:00|187977.2|187667.2|188038.5|187728.5|188039.5|187729.5|187951.8|187641.8|48
1675032300000|2023-01-29 22:45:00|187976.6|187666.6|187979.4|187669.4|188069.5|187759.5|187937.9|187627.9|51
1675032600000|2023-01-29 22:50:00|187958.7|187648.7|188000.2|187690.2|188042.6|187732.6|187937.9|187627.9|167
1675032900000|2023-01-29 22:55:00|188000.3|187690.3|187987.4|187677.4|188039.6|187729.6|187952.4|187642.4|169
1675033200000|2023-01-29 23:00:00|187986.7|187676.7|187891|187741|187998.1|187742.4|187866|187608.8|280
1675033500000|2023-01-29 23:05:00|187950.4|187640.4|187843.6|187693.6|187951.7|187755.7|187837.2|187613.7|86
1675033800000|2023-01-29 23:10:00|187885|187735|187815.2|187665.2|187951.8|187745.1|187814.6|187580|259
1675034100000|2023-01-29 23:15:00|187815.7|187665.7|187826.3|187676.3|187831.4|187681.4|187791|187641|82
1675034400000|2023-01-29 23:20:00|187823.4|187673.4|187824.9|187674.9|187828.9|187678.9|187813.4|187663.4|47
1675034700000|2023-01-29 23:25:00|187828.6|187678.6|187823.3|187673.3|187829.4|187679.4|187812.2|187662.2|46
1675035000000|2023-01-29 23:30:00|187825.5|187675.5|187830.1|187680.1|187861.4|187711.4|187817.7|187667.7|57
1675035300000|2023-01-29 23:35:00|187823.3|187673.3|187825|187675|187833.7|187683.7|187816.9|187666.9|59
1675035600000|2023-01-29 23:40:00|187821.8|187671.8|187821.1|187671.1|187826.4|187676.4|187813|187663|45
1675035900000|2023-01-29 23:45:00|187824.1|187674.1|187814.9|187664.9|187865.6|187681|187809|187612.5|69
1675036200000|2023-01-29 23:50:00|187810.5|187660.5|187816.5|187666.5|187866.6|187687.2|187810.5|187612.8|64
1675036500000|2023-01-29 23:55:00|187821.8|187671.8|187780.6|187630.6|187828.4|187678.4|187767.2|187617.2|133
1675036800000|2023-01-30 00:00:00|187780.2|187630.2|187762.8|187612.8|187801.2|187651.2|187760.3|187610.3|167
1675037100000|2023-01-30 00:05:00|187763.2|187613.2|187822.5|187672.5|187825|187675|187759.5|187609.5|265
1675037400000|2023-01-30 00:10:00|187828.9|187678.9|187858|187708|187883|187733|187813.3|187663.3|360
1675037700000|2023-01-30 00:15:00|187858.6|187708.6|187850.9|187700.9|187861|187711|187831.9|187681.9|126
1675038000000|2023-01-30 00:20:00|187851.4|187701.4|187831|187681|187851.4|187701.4|187816.4|187666.4|138
1675038300000|2023-01-30 00:25:00|187831.2|187681.2|187810.1|187660.1|187848.9|187698.9|187809.9|187659.9|183
1675038600000|2023-01-30 00:30:00|187810|187660|187815.5|187665.5|187817.5|187667.5|187783.6|187633.6|217
1675038900000|2023-01-30 00:35:00|187815.7|187665.7|187829.3|187679.3|187829.3|187679.3|187793.8|187643.8|225
1675039200000|2023-01-30 00:40:00|187817.1|187667.1|187823|187673|187838.6|187688.6|187812|187662|356
1675039500000|2023-01-30 00:45:00|187823.1|187673.1|187784.6|187634.6|187823.1|187673.1|187778.3|187628.3|195
1675039800000|2023-01-30 00:50:00|187784.7|187634.7|187783.2|187633.2|187818.5|187668.5|187778.4|187628.4|251
1675040100000|2023-01-30 00:55:00|187782.9|187632.9|187815.1|187665.1|187821.8|187671.8|187769|187619|391
1675040400000|2023-01-30 01:00:00|187815.5|187665.5|187924.4|187774.4|187925.4|187775.4|187811.4|187661.4|311
1675040700000|2023-01-30 01:05:00|187922.9|187772.9|187929.2|187779.2|187932.4|187782.4|187909.1|187759.1|363
1675041000000|2023-01-30 01:10:00|187930.5|187780.5|187929.7|187779.7|187938.1|187788.1|187921.3|187771.3|143
1675041300000|2023-01-30 01:15:00|187928.4|187778.4|187915.4|187765.4|187929.3|187779.3|187909.9|187759.9|346
1675041600000|2023-01-30 01:20:00|187914.6|187764.6|187900.1|187750.1|187932.5|187782.5|187889.9|187739.9|174
1675041900000|2023-01-30 01:25:00|187899.8|187749.8|187892.7|187742.7|187905.2|187755.2|187883.8|187733.8|168
1675042200000|2023-01-30 01:30:00|187899|187749|187970.2|187820.2|187988.2|187838.2|187891.2|187741.2|306
1675042500000|2023-01-30 01:35:00|187970.1|187820.1|187997|187847|188004.5|187854.5|187942.8|187792.8|322
1675042800000|2023-01-30 01:40:00|187997.2|187847.2|187965.8|187815.8|188003.6|187853.6|187965.7|187815.7|318
1675043100000|2023-01-30 01:45:00|187968.4|187818.4|187888.5|187738.5|187974.9|187824.9|187867.9|187717.9|272
1675043400000|2023-01-30 01:50:00|187884.7|187734.7|187914.1|187764.1|187924|187774|187859.6|187709.6|321
1675043700000|2023-01-30 01:55:00|187914.4|187764.4|187897.2|187747.2|187915.4|187765.4|187877.3|187727.3|285
1675044000000|2023-01-30 02:00:00|187897.3|187747.3|187926.5|187776.5|187936.6|187786.6|187891|187741|357
1675044300000|2023-01-30 02:05:00|187926.7|187776.7|187963.4|187813.4|187963.4|187813.4|187912.2|187762.2|227
1675044600000|2023-01-30 02:10:00|187962.5|187812.5|187922.7|187772.7|187962.5|187812.5|187897|187747|263
1675044900000|2023-01-30 02:15:00|187923|187773|187895.1|187745.1|187926.9|187806.4|187856.4|187714|349
1675045200000|2023-01-30 02:20:00|187889.2|187739.2|187883.6|187733.6|187894.1|187744.1|187882.4|187732.4|126
1675045500000|2023-01-30 02:25:00|187883.9|187733.9|187886.9|187736.9|187894.2|187744.2|187869.9|187719.9|148
1675045800000|2023-01-30 02:30:00|187887.1|187737.1|187898.5|187748.5|187898.5|187748.5|187878|187728|130
1675046100000|2023-01-30 02:35:00|187898.8|187748.8|187932.3|187782.3|187940.6|187790.6|187898.8|187748.8|167
1675046400000|2023-01-30 02:40:00|187931.4|187781.4|187932.8|187782.8|187936.3|187786.3|187922.1|187772.1|145
1675046700000|2023-01-30 02:45:00|187926.1|187776.1|187953.8|187803.8|187962.3|187812.3|187910.9|187760.9|152
1675047000000|2023-01-30 02:50:00|187954.8|187804.8|187927.6|187777.6|187961.5|187811.5|187919.8|187769.8|226
1675047300000|2023-01-30 02:55:00|187927.9|187777.9|187960.8|187810.8|187964.8|187814.8|187925.1|187775.1|170
1675047600000|2023-01-30 03:00:00|187961|187811|187982.1|187832.1|188006.7|187856.7|187952|187802|282
1675047900000|2023-01-30 03:05:00|187981.3|187831.3|187995.1|187845.1|188020.1|187870.1|187976.8|187826.8|364
1675048200000|2023-01-30 03:10:00|187996.5|187846.5|187993.7|187843.7|187999.1|187849.1|187973.1|187823.1|222
1675048500000|2023-01-30 03:15:00|187993.3|187843.3|187958.1|187808.1|187995.4|187845.4|187952.2|187802.2|264
1675048800000|2023-01-30 03:20:00|187959.6|187809.6|187952.6|187802.6|187968.7|187818.7|187945.2|187795.2|316
1675049100000|2023-01-30 03:25:00|187952.5|187802.5|187950.1|187800.1|187970.7|187820.7|187930.6|187780.6|271
1675049400000|2023-01-30 03:30:00|187949.9|187799.9|187957.2|187807.2|187966|187816|187949.9|187799.9|216
1675049700000|2023-01-30 03:35:00|187957.5|187807.5|187937.6|187787.6|187966.6|187816.6|187931|187781|217
1675050000000|2023-01-30 03:40:00|187937.7|187787.7|187951.1|187801.1|187964.9|187814.9|187937.4|187787.4|240
1675050300000|2023-01-30 03:45:00|187950.8|187800.8|187951.8|187801.8|187966.8|187816.8|187938.3|187788.3|241
1675050600000|2023-01-30 03:50:00|187952.1|187802.1|187951.9|187801.9|187971.5|187821.5|187932.2|187782.2|230
1675050900000|2023-01-30 03:55:00|187951|187801|187960.9|187810.9|187968.2|187818.2|187949.8|187799.8|297
1675051200000|2023-01-30 04:00:00|187961.1|187811.1|187845.7|187695.7|187964.7|187814.7|187842.9|187692.9|514
1675051500000|2023-01-30 04:05:00|187846.3|187696.3|187820|187670|187856.6|187706.6|187819|187669|264
1675051800000|2023-01-30 04:10:00|187820.2|187670.2|187777.1|187627.1|187829.5|187679.5|187771|187621|357
1675052100000|2023-01-30 04:15:00|187777.2|187627.2|187776.2|187626.2|187795.7|187645.7|187768.6|187618.6|230
1675052400000|2023-01-30 04:20:00|187777.3|187627.3|187786.2|187636.2|187789.7|187639.7|187775.4|187625.4|207
1675052700000|2023-01-30 04:25:00|187787.2|187637.2|187816.7|187666.7|187822.4|187672.4|187764.8|187614.8|185
1675053000000|2023-01-30 04:30:00|187815.7|187665.7|187819.2|187669.2|187821.1|187671.1|187813.9|187663.9|215
1675053300000|2023-01-30 04:35:00|187818.6|187668.6|187784.1|187634.1|187820.7|187670.7|187781.6|187631.6|183
1675053600000|2023-01-30 04:40:00|187784.2|187634.2|187789|187639|187795.6|187645.6|187782.7|187632.7|157
1675053900000|2023-01-30 04:45:00|187814.3|187664.3|187819.2|187669.2|187821.9|187671.9|187813.4|187663.4|120
1675054200000|2023-01-30 04:50:00|187819.5|187669.5|187816.8|187666.8|187828.9|187678.9|187814.3|187664.3|121
1675054500000|2023-01-30 04:55:00|187815.9|187665.9|187817.1|187667.1|187819.9|187669.9|187811.1|187661.1|139
1675054800000|2023-01-30 05:00:00|187816.8|187666.8|187820.6|187670.6|187828.2|187678.2|187802.3|187652.3|234
1675055100000|2023-01-30 05:05:00|187821|187671|187848.4|187698.4|187855.8|187705.8|187819|187669|157
1675055400000|2023-01-30 05:10:00|187848.6|187698.6|187851|187701|187856.5|187706.5|187841.9|187691.9|208
1675055700000|2023-01-30 05:15:00|187851.8|187701.8|187850.7|187700.7|187855.9|187705.9|187838.8|187688.8|217
1675056000000|2023-01-30 05:20:00|187850.9|187700.9|187847.5|187697.5|187854.2|187704.2|187840.9|187690.9|171
1675056300000|2023-01-30 05:25:00|187849.2|187699.2|187846.2|187696.2|187891|187741|187841.8|187691.8|338
1675056600000|2023-01-30 05:30:00|187848.8|187698.8|187843.8|187693.8|187848.8|187698.8|187812|187662|242
1675056900000|2023-01-30 05:35:00|187842.6|187692.6|187837|187687|187850|187700|187802.2|187652.2|279
1675057200000|2023-01-30 05:40:00|187832.6|187682.6|187847.6|187697.6|187851.7|187701.7|187826.9|187676.9|246
1675057500000|2023-01-30 05:45:00|187847.9|187697.9|187828.8|187678.8|187853.3|187703.3|187808.7|187658.7|284
1675057800000|2023-01-30 05:50:00|187822.7|187672.7|187770.9|187620.9|187839.3|187689.3|187769.6|187619.6|297
1675058100000|2023-01-30 05:55:00|187770.7|187620.7|187797.1|187647.1|187813.6|187663.6|187767.9|187617.9|205
1675058400000|2023-01-30 06:00:00|187797.2|187647.2|187797.7|187647.7|187810.8|187660.8|187790.2|187640.2|385
1675058700000|2023-01-30 06:05:00|187797.8|187647.8|187805.2|187655.2|187811.4|187661.4|187793.5|187643.5|346
1675059000000|2023-01-30 06:10:00|187805.1|187655.1|187803.6|187653.6|187809.4|187659.4|187787.9|187637.9|177
1675059300000|2023-01-30 06:15:00|187803|187653|187808.5|187658.5|187809|187659|187783|187633|298
1675059600000|2023-01-30 06:20:00|187806.9|187656.9|187797.7|187647.7|187807.9|187657.9|187796|187646|353
1675059900000|2023-01-30 06:25:00|187796.1|187646.1|187796|187646|187804.8|187654.8|187786.9|187636.9|183
1675060200000|2023-01-30 06:30:00|187794.4|187644.4|187794|187644|187806|187656|187771.2|187621.2|245
1675060500000|2023-01-30 06:35:00|187792.2|187642.2|187800.1|187650.1|187807.4|187657.4|187791.6|187641.6|187
1675060800000|2023-01-30 06:40:00|187798.6|187648.6|187806.3|187656.3|187810.3|187660.3|187792.2|187642.2|293
1675061100000|2023-01-30 06:45:00|187807.2|187657.2|187800.9|187650.9|187809.6|187659.6|187794.4|187644.4|664
1675061400000|2023-01-30 06:50:00|187801.1|187651.1|187805.5|187655.5|187812.2|187662.2|187794.2|187644.2|665
1675061700000|2023-01-30 06:55:00|187804.1|187654.1|187835.5|187685.5|187838.3|187688.3|187796.3|187646.3|663
1675062000000|2023-01-30 07:00:00|187835.4|187685.4|187818.1|187668.1|187839.9|187689.9|187800.2|187650.2|624
1675062300000|2023-01-30 07:05:00|187817.8|187667.8|187822.8|187672.8|187845.9|187695.9|187779.7|187629.7|531
1675062600000|2023-01-30 07:10:00|187822.7|187672.7|187792.1|187642.1|187865.4|187715.4|187784.7|187634.7|687
1675062900000|2023-01-30 07:15:00|187790.6|187640.6|187834.7|187684.7|187840.5|187690.5|187753.7|187603.7|755
1675063200000|2023-01-30 07:20:00|187835.4|187685.4|187880.8|187730.8|187917.2|187767.2|187827.3|187677.3|817
1675063500000|2023-01-30 07:25:00|187879|187729|187960.2|187810.2|187991.2|187841.2|187879|187729|726
1675063800000|2023-01-30 07:30:00|187960.5|187810.5|187925.6|187775.6|187988.5|187838.5|187916.8|187766.8|554
1675064100000|2023-01-30 07:35:00|187925|187775|187946|187796|187967.8|187830.1|187877.7|187772.8|419
1675064400000|2023-01-30 07:40:00|187944.5|187794.5|188030.2|187880.2|188031|187881|187940.8|187790.8|549
1675064700000|2023-01-30 07:45:00|188027.8|187877.8|187959.8|187809.8|188034.1|187884.1|187953.5|187803.5|497
1675065000000|2023-01-30 07:50:00|187959.6|187809.6|187986|187836|187996.7|187846.7|187952.5|187802.5|547
1675065300000|2023-01-30 07:55:00|187985.7|187835.7|187919.4|187769.4|187989.5|187839.5|187915.1|187765.1|463
1675065600000|2023-01-30 08:00:00|187920.1|187770.1|187913.5|187763.5|187925.9|187792|187842|187720.3|827
1675065900000|2023-01-30 08:05:00|187910.3|187760.3|187911.7|187761.7|187954|187804|187905.5|187755.5|695
1675066200000|2023-01-30 08:10:00|187912.5|187762.5|187806.4|187656.4|187916.3|187766.3|187801.9|187651.9|812
1675066500000|2023-01-30 08:15:00|187804.3|187654.3|187849.8|187699.8|187870.2|187720.2|187800.8|187650.8|654
1675066800000|2023-01-30 08:20:00|187849.4|187699.4|187941.5|187791.5|187945.4|187795.4|187832.2|187682.2|811
1675067100000|2023-01-30 08:25:00|187926|187776|187948.2|187798.2|187964.9|187814.9|187925.7|187775.7|703
1675067400000|2023-01-30 08:30:00|187948.4|187798.4|187955|187805|187983.5|187833.5|187922.1|187772.1|744
1675067700000|2023-01-30 08:35:00|187954.4|187804.4|187859|187709|187963.9|187832.1|187825.5|187675.5|580
1675068000000|2023-01-30 08:40:00|187859.3|187709.3|187872.9|187722.9|187877.2|187727.2|187853.1|187703.1|547
1675068300000|2023-01-30 08:45:00|187873.5|187723.5|187932.1|187782.1|187955.1|187833.9|187851.7|187701.7|545
1675068600000|2023-01-30 08:50:00|187932.6|187782.6|187960|187810|187960.2|187833.1|187881|187742.8|599
1675068900000|2023-01-30 08:55:00|187959.9|187809.9|187943.3|187793.3|187970.4|187820.4|187911.9|187761.9|801
1675069200000|2023-01-30 09:00:00|187942.5|187792.5|187953.3|187803.3|187963|187813|187910.5|187760.5|748
1675069500000|2023-01-30 09:05:00|187953.1|187803.1|188002.9|187852.9|188004.2|187860.8|187900.5|187795.9|519
1675069800000|2023-01-30 09:10:00|188002|187852|187994.4|187844.4|188035.3|187885.3|187985.9|187835.9|460
1675070100000|2023-01-30 09:15:00|187992.1|187842.1|187984.7|187834.7|188002.5|187852.5|187979.2|187829.2|792
1675070400000|2023-01-30 09:20:00|187983.2|187833.2|187879.3|187729.3|187999|187849|187877.6|187727.6|872
1675070700000|2023-01-30 09:25:00|187878.9|187728.9|187900.2|187750.2|187911.7|187761.7|187878.9|187728.9|539
1675071000000|2023-01-30 09:30:00|187900.1|187750.1|187885.5|187735.5|187907.1|187757.1|187857.2|187707.2|633
1675071300000|2023-01-30 09:35:00|187885.1|187735.1|187919.1|187769.1|187924.7|187774.7|187882.9|187732.9|537
1675071600000|2023-01-30 09:40:00|187919.4|187769.4|187865.8|187715.8|187948.5|187816.1|187865.7|187715.7|609
1675071900000|2023-01-30 09:45:00|187866.9|187716.9|187843.3|187693.3|187884.3|187734.3|187839.2|187689.2|537
1675072200000|2023-01-30 09:50:00|187854.4|187704.4|187898.9|187748.9|187908.5|187758.5|187852.6|187702.6|350
1675072500000|2023-01-30 09:55:00|187896.5|187746.5|187875.4|187725.4|187897|187747|187839.9|187689.9|594
1675072800000|2023-01-30 10:00:00|187876.5|187726.5|187927.1|187777.1|187928|187778|187856.8|187706.8|399
1675073100000|2023-01-30 10:05:00|187926.2|187776.2|187892.6|187742.6|187931.1|187781.1|187890.2|187740.2|314
1675073400000|2023-01-30 10:10:00|187894.1|187744.1|187890.8|187740.8|187897.9|187794.6|187844.6|187737.4|179
1675073700000|2023-01-30 10:15:00|187891.6|187741.6|187826.1|187676.1|187895.2|187790.4|187777|187627|374
1675074000000|2023-01-30 10:20:00|187827.6|187677.6|187758.9|187608.9|187829.6|187726.9|187742.8|187592.8|510
1675074300000|2023-01-30 10:25:00|187756.7|187606.7|187789.3|187639.3|187805.9|187655.9|187702.5|187601.5|363
1675074600000|2023-01-30 10:30:00|187789.4|187639.4|187737.6|187587.6|187791.5|187677|187727|187586.2|455
1675074900000|2023-01-30 10:35:00|187737.4|187587.4|187754|187604|187762.7|187656.1|187706.1|187570.7|585
1675075200000|2023-01-30 10:40:00|187754.1|187604.1|187719.1|187569.1|187784.3|187634.3|187717.2|187567.2|482
1675075500000|2023-01-30 10:45:00|187716.9|187566.9|187678.3|187528.3|187718.7|187568.7|187673.8|187523.8|432
1675075800000|2023-01-30 10:50:00|187676.4|187526.4|187670.7|187520.7|187679.4|187529.4|187575.7|187450.7|509
1675076100000|2023-01-30 10:55:00|187670.6|187520.6|187667.5|187517.5|187702.6|187603.7|187604|187487.1|812
1675076400000|2023-01-30 11:00:00|187666.5|187516.5|187611.9|187461.9|187672.4|187556.8|187559.2|187440.1|696
1675076700000|2023-01-30 11:05:00|187612.2|187462.2|187628.2|187478.2|187644.6|187541.8|187561.2|187453.8|620
1675077000000|2023-01-30 11:10:00|187628.1|187478.1|187635.8|187485.8|187650.9|187500.9|187614.4|187464.4|441
1675077300000|2023-01-30 11:15:00|187638.2|187488.2|187679|187529|187685.1|187579.5|187613|187479|644
1675077600000|2023-01-30 11:20:00|187678.9|187528.9|187719.3|187569.3|187723.5|187573.5|187665.8|187515.8|509
1675077900000|2023-01-30 11:25:00|187721.6|187571.6|187720.8|187570.8|187749.3|187599.3|187713.8|187563.8|616
1675078200000|2023-01-30 11:30:00|187721.1|187571.1|187823.1|187673.1|187829.9|187679.9|187713.8|187563.8|536
1675078500000|2023-01-30 11:35:00|187823.2|187673.2|187821.4|187671.4|187828.6|187697.3|187736.3|187639.6|586
1675078800000|2023-01-30 11:40:00|187821.5|187671.5|187829.3|187679.3|187830.4|187710.8|187750.8|187645.6|404
1675079100000|2023-01-30 11:45:00|187829.8|187679.8|187863.9|187713.9|187882.8|187769.1|187774|187665|519
1675079400000|2023-01-30 11:50:00|187864.3|187714.3|187976.7|187826.7|187995.6|187845.6|187813.8|187712.3|588
1675079700000|2023-01-30 11:55:00|187973.3|187823.3|187975.3|187825.3|187997.6|187883.7|187905.8|187793.1|564
1675080000000|2023-01-30 12:00:00|187974.5|187824.5|187941.6|187791.6|187986.9|187886.4|187887.4|187787|628
1675080300000|2023-01-30 12:05:00|187941.5|187791.5|187980.5|187830.5|187980.5|187877|187864.8|187780.3|431
1675080600000|2023-01-30 12:10:00|187980.7|187830.7|187870.4|187720.4|187981.4|187880.2|187779.3|187711.4|613
1675080900000|2023-01-30 12:15:00|187870.1|187720.1|187833.7|187683.7|187871.8|187758.6|187738.1|187642.4|592
1675081200000|2023-01-30 12:20:00|187831.6|187681.6|187876.2|187726.2|187879.7|187773.2|187769.7|187671.8|606
1675081500000|2023-01-30 12:25:00|187875.1|187725.1|187790.4|187640.4|187904.2|187796.7|187740.1|187637.2|431
1675081800000|2023-01-30 12:30:00|187779.6|187629.6|187979.2|187829.2|187989.3|187886.5|187673.5|187587.2|617
1675082100000|2023-01-30 12:35:00|187979.1|187829.1|187951.1|187801.1|188027.3|187947.6|187899.5|187798|475
1675082400000|2023-01-30 12:40:00|187951|187801|187887.5|187837.5|187965.2|187864|187853.9|187756.8|453
1675082700000|2023-01-30 12:45:00|187936.3|187786.3|187888.6|187838.6|187946.7|187848.1|187878.1|187776.4|369
1675083000000|2023-01-30 12:50:00|187888.5|187838.5|187867.4|187717.4|187888.5|187838.5|187747.3|187648|651
1675083300000|2023-01-30 12:55:00|187868.1|187718.1|187909.1|187759.1|187942.4|187848.6|187787.4|187690.7|652
1675083600000|2023-01-30 13:00:00|187910|187760|187860.4|187710.4|187922.6|187833.1|187784.4|187686.7|609
1675083900000|2023-01-30 13:05:00|187860.6|187710.6|187776.9|187726.9|187904.3|187801.5|187776.2|187676.3|615
1675084200000|2023-01-30 13:10:00|187775.5|187725.5|187975.3|187825.3|188020.4|187929.9|187742.4|187655|728
1675084500000|2023-01-30 13:15:00|187973.4|187823.4|187945.4|187795.4|187984.4|187879.7|187887.6|187778.4|592
1675084800000|2023-01-30 13:20:00|187945.2|187795.2|187983.5|187933.5|188037.2|187937.6|187869.9|187756.5|704
1675085100000|2023-01-30 13:25:00|187986.4|187936.4|188082.9|187932.9|188119.8|188017.9|187983.5|187883.6|652
1675085400000|2023-01-30 13:30:00|188083.6|187933.6|188147.4|187997.4|188172.7|188094.6|188031|187933.6|788
1675085700000|2023-01-30 13:35:00|188145.3|187995.3|188039.3|187889.3|188150.5|188048.3|187964|187856|678
1675086000000|2023-01-30 13:40:00|188039.4|187889.4|187941|187791|188057.6|187953.9|187892.3|187791|701
1675086300000|2023-01-30 13:45:00|187940.6|187790.6|187776.7|187726.7|187949.5|187848.1|187772.3|187675.5|769
1675086600000|2023-01-30 13:50:00|187776.3|187726.3|187869.2|187819.2|187886.7|187820.3|187773.8|187683|696
1675086900000|2023-01-30 13:55:00|187869.8|187819.8|187882.9|187832.9|187959.5|187860.3|187820.6|187719.4|689
1675087200000|2023-01-30 14:00:00|187940.3|187790.3|187934.9|187784.9|187994.2|187926.6|187883.9|187783.6|747
1675087500000|2023-01-30 14:05:00|187935.1|187785.1|187783|187733|187949.5|187852.9|187776.1|187682.6|678
1675087800000|2023-01-30 14:10:00|187782.9|187732.9|187797.7|187647.7|187856.5|187744.6|187744.9|187642.2|669
1675088100000|2023-01-30 14:15:00|187789.9|187639.9|187899.8|187749.8|187902.9|187792.9|187733.7|187635.1|705
1675088400000|2023-01-30 14:20:00|187899.7|187749.7|187948.6|187798.6|187988.4|187883|187856.9|187746|758
1675088700000|2023-01-30 14:25:00|187948.8|187798.8|187983.1|187833.1|187991.4|187892.1|187885.9|187767.5|745
1675089000000|2023-01-30 14:30:00|187981|187831|187985.6|187835.6|188088.3|187990|187915.1|187827.9|812
1675089300000|2023-01-30 14:35:00|187984.4|187834.4|187860.9|187810.9|188006.6|187905.4|187794.8|187743.3|759
1675089600000|2023-01-30 14:40:00|187861|187811|187872.1|187822.1|187939.2|187842.6|187819|187745.7|664
1675089900000|2023-01-30 14:45:00|187874.2|187824.2|187861.1|187811.1|187910.6|187824.2|187802.5|187715.3|715
1675090200000|2023-01-30 14:50:00|187860.6|187810.6|187856.2|187806.2|187919.2|187842.3|187737.4|187687.4|753
1675090500000|2023-01-30 14:55:00|187857.2|187807.2|187810.8|187760.8|187913|187818.2|187793.3|187699|700
1675090800000|2023-01-30 15:00:00|187810.2|187760.2|187947.7|187797.7|187976.6|187893.3|187809.3|187744.2|840
1675091100000|2023-01-30 15:05:00|187947|187797|187781.8|187731.8|187955.4|187856.1|187780.7|187703.1|632
1675091400000|2023-01-30 15:10:00|187785|187735|187840.7|187790.7|187918.6|187868.6|187766.4|187685.6|683
1675091700000|2023-01-30 15:15:00|187840.1|187790.1|187825.5|187775.5|187914.5|187864.5|187802.4|187717|694
1675092000000|2023-01-30 15:20:00|187826.4|187776.4|187830.1|187780.1|187834.8|187784.8|187764.8|187714.8|563
1675092300000|2023-01-30 15:25:00|187830.5|187780.5|187757.7|187707.7|187873.5|187818.3|187747|187672.9|662
1675092600000|2023-01-30 15:30:00|187759.9|187709.9|187832.4|187782.4|187859.9|187809.9|187756.4|187658|769
1675092900000|2023-01-30 15:35:00|187832.1|187782.1|187856.8|187806.8|187937.9|187858.5|187816.4|187752.8|772
1675093200000|2023-01-30 15:40:00|187856.3|187806.3|187769.9|187719.9|187916.5|187818.5|187764.5|187714.5|678
1675093500000|2023-01-30 15:45:00|187768.3|187718.3|187765.5|187715.5|187817.2|187744.9|187753.5|187665.8|634
1675093800000|2023-01-30 15:50:00|187764.8|187714.8|187769|187719|187808.9|187758.9|187688.8|187638.8|576
1675094100000|2023-01-30 15:55:00|187769.3|187719.3|187783.8|187733.8|187867.1|187782.8|187715.5|187627.1|786
1675094400000|2023-01-30 16:00:00|187783.6|187733.6|187770.7|187620.7|187844.6|187746.6|187717.6|187617.6|725
1675094700000|2023-01-30 16:05:00|187770.8|187620.8|187767.2|187717.2|187823.9|187752.6|187659.8|187591.3|797
1675095000000|2023-01-30 16:10:00|187765.9|187715.9|187738.4|187688.4|187804.1|187715.9|187654.4|187604.4|484
1675095300000|2023-01-30 16:15:00|187738.9|187688.9|187765.5|187715.5|187814.6|187728.4|187706.5|187629|668
1675095600000|2023-01-30 16:20:00|187765.3|187715.3|187834.9|187784.9|187888.1|187816.4|187734.2|187684.2|617
1675095900000|2023-01-30 16:25:00|187835.2|187785.2|187942.8|187892.8|187957.3|187893.9|187819.2|187716|666
1675096200000|2023-01-30 16:30:00|187937.9|187887.9|187993.6|187943.6|187999.4|187949.4|187884.3|187784|707
1675096500000|2023-01-30 16:35:00|187990.3|187940.3|187905.4|187855.4|188028|187940.3|187898.9|187848|639
1675096800000|2023-01-30 16:40:00|187869.7|187819.7|187876.2|187726.2|187922.1|187819.7|187784.5|187677.6|799
1675097100000|2023-01-30 16:45:00|187873.3|187723.3|187804.3|187754.3|187885.7|187786|187784.7|187683|749
1675097400000|2023-01-30 16:50:00|187804.4|187754.4|187818.6|187768.6|187871.8|187778.3|187734.5|187637.1|643
1675097700000|2023-01-30 16:55:00|187822.8|187772.8|187748.3|187698.3|187875.5|187776.5|187744.7|187694.7|662
1675098000000|2023-01-30 17:00:00|187748.6|187698.6|187796.7|187646.7|187811.6|187734.2|187716.2|187638.8|819
1675098300000|2023-01-30 17:05:00|187795.9|187645.9|187872.9|187722.9|187878.1|187771.9|187733.7|187640.9|725
1675098600000|2023-01-30 17:10:00|187870.8|187720.8|187811.9|187761.9|187873.5|187814.1|187809.4|187709|498
1675098900000|2023-01-30 17:15:00|187811.4|187761.4|187810.3|187760.3|187921.4|187822.6|187805|187705.9|733
1675099200000|2023-01-30 17:20:00|187810.4|187760.4|187920.2|187770.2|187920.2|187843.1|187798|187706.1|721
1675099500000|2023-01-30 17:25:00|187919|187769|187859.3|187809.3|187948.6|187881.4|187859.3|187761.6|545
1675099800000|2023-01-30 17:30:00|187859.9|187809.9|187862.2|187812.2|187918.1|187819.3|187856.5|187756.1|610
1675100100000|2023-01-30 17:35:00|187862.5|187812.5|187874.3|187724.3|187925.9|187840.5|187818.6|187719.5|700
1675100400000|2023-01-30 17:40:00|187874.1|187724.1|187745.4|187695.4|187876.9|187754.5|187742.7|187656.2|793
1675100700000|2023-01-30 17:45:00|187745.1|187695.1|187780.8|187730.8|187792.8|187742.8|187745.1|187695.1|732
1675101000000|2023-01-30 17:50:00|187779.2|187729.2|187796.4|187746.4|187845.7|187755.2|187775.9|187689.9|662
1675101300000|2023-01-30 17:55:00|187796.6|187746.6|187823.3|187773.3|187823.3|187773.3|187762.4|187712.4|766
1675101600000|2023-01-30 18:00:00|187823.1|187773.1|187781.2|187731.2|187872.7|187806.2|187772.2|187717.2|761
1675101900000|2023-01-30 18:05:00|187777.5|187727.5|187821.1|187771.1|187871.1|187782.3|187745|187695|737
1675102200000|2023-01-30 18:10:00|187823.4|187773.4|187817.2|187767.2|187873|187773.6|187813.4|187712.7|366
1675102500000|2023-01-30 18:15:00|187816.7|187766.7|187713.2|187663.2|187873.1|187773.7|187709.4|187617.2|713
1675102800000|2023-01-30 18:20:00|187713.5|187663.5|187712.8|187662.8|187767.6|187674|187705.9|187606|699
1675103100000|2023-01-30 18:25:00|187712.7|187662.7|187711.9|187661.9|187799.6|187711|187701.2|187604.5|714
1675103400000|2023-01-30 18:30:00|187712.2|187662.2|187709.6|187659.6|187794.4|187698.5|187707.2|187608.1|662
1675103700000|2023-01-30 18:35:00|187709|187659|187686.4|187636.4|187797|187699.4|187669.3|187605.9|707
1675104000000|2023-01-30 18:40:00|187688.1|187638.1|187684.3|187634.3|187775.1|187681.7|187683.6|187590.7|702
1675104300000|2023-01-30 18:45:00|187683.9|187633.9|187653|187603|187729.7|187640.3|187647.8|187551.7|512
1675104600000|2023-01-30 18:50:00|187653.1|187603.1|187636|187586|187726.8|187642.4|187622|187552.4|497
1675104900000|2023-01-30 18:55:00|187635.7|187585.7|187619.2|187569.2|187711.7|187613.2|187614.7|187521.5|542
1675105200000|2023-01-30 19:00:00|187619|187569|187708|187558|187708.5|187615.4|187596.9|187513.6|673
1675105500000|2023-01-30 19:05:00|187707.9|187557.9|187683.8|187633.8|187707.9|187643.3|187603.1|187548.4|641
1675105800000|2023-01-30 19:10:00|187683.3|187633.3|187778.4|187628.4|187782.1|187677.6|187669.5|187589.8|678
1675106100000|2023-01-30 19:15:00|187778.7|187628.7|187742.5|187592.5|187820.1|187719.6|187659.9|187557.2|732
1675106400000|2023-01-30 19:20:00|187742.8|187592.8|187780.2|187630.2|187784.3|187684.8|187692.8|187592.5|610
1675106700000|2023-01-30 19:25:00|187780|187630|187694.6|187644.6|187799|187695.8|187691.2|187611|642
1675107000000|2023-01-30 19:30:00|187695.6|187645.6|187820.6|187770.6|187882.5|187787|187693.5|187623.8|615
1675107300000|2023-01-30 19:35:00|187820.3|187770.3|187745.3|187595.3|187863|187780.7|187695.6|187594.3|702
1675107600000|2023-01-30 19:40:00|187694.8|187644.8|187691.4|187641.4|187777.9|187672.6|187687.8|187609.1|608
1675107900000|2023-01-30 19:45:00|187690|187640|187779.1|187629.1|187780.1|187702.8|187689.5|187595.7|579
1675108200000|2023-01-30 19:50:00|187776.8|187626.8|187886.6|187736.6|187896.3|187801.4|187724.7|187626.8|725
1675108500000|2023-01-30 19:55:00|187886.5|187736.5|187867.6|187817.6|187917.8|187822.2|187809.3|187713.8|729
1675108800000|2023-01-30 20:00:00|187867.8|187817.8|187851|187701|187886|187818.4|187797|187693.5|606
1675109100000|2023-01-30 20:05:00|187849.8|187699.8|187797.1|187747.1|187851.7|187756.4|187791.4|187696.2|514
1675109400000|2023-01-30 20:10:00|187797.3|187747.3|187864.4|187714.4|187874.8|187773.1|187759.2|187659.6|560
1675109700000|2023-01-30 20:15:00|187864.5|187714.5|187850.9|187700.9|187867|187761.3|187798.3|187697.2|461
1675110000000|2023-01-30 20:20:00|187849.3|187699.3|187767.4|187717.4|187854.1|187759.4|187761.8|187694|438
1675110300000|2023-01-30 20:25:00|187767.5|187717.5|187763.2|187713.2|187785|187720.2|187710.2|187633|697
1675110600000|2023-01-30 20:30:00|187763|187713|187807.9|187657.9|187808.5|187719.2|187732.9|187635.9|676
1675110900000|2023-01-30 20:35:00|187808|187658|187724.4|187674.4|187809.1|187715.1|187724|187630.8|527
1675111200000|2023-01-30 20:40:00|187724.2|187674.2|187783.3|187633.3|187798.9|187703.3|187724.1|187627.6|516
1675111500000|2023-01-30 20:45:00|187782.9|187632.9|187828|187678|187845.7|187743|187736|187629.7|567
1675111800000|2023-01-30 20:50:00|187770.4|187720.4|187783.1|187633.1|187821.2|187735.4|187700.1|187603.1|651
1675112100000|2023-01-30 20:55:00|187780.6|187630.6|187768.1|187618.1|187785.5|187698.2|187709.9|187616|645
1675112400000|2023-01-30 21:00:00|187769.3|187619.3|187738.2|187588.2|187769.3|187636.8|187675.9|187577|234
1675112700000|2023-01-30 21:05:00|187737.7|187587.7|187722.2|187572.2|187746.5|187596.5|187713.5|187563.5|414
1675113000000|2023-01-30 21:10:00|187721.9|187571.9|187744.7|187594.7|187762.8|187631|187677.5|187570.8|397
1675113300000|2023-01-30 21:15:00|187744.5|187594.5|187756.2|187606.2|187769.3|187657.3|187700.4|187590.6|298
1675113600000|2023-01-30 21:20:00|187705|187655|187765|187615|187779.2|187679|187703.6|187604.4|193
1675113900000|2023-01-30 21:25:00|187764.9|187614.9|187707.9|187657.9|187774|187663.1|187706.9|187606.6|361
1675114200000|2023-01-30 21:30:00|187707.6|187657.6|187804.4|187654.4|187862.8|187712.8|187706.2|187609.1|358
1675114500000|2023-01-30 21:35:00|187804.1|187654.1|187797.4|187647.4|187820.1|187706.1|187752.6|187644.4|265
1675114800000|2023-01-30 21:40:00|187801.7|187651.7|187806.2|187656.2|187811|187702.1|187744.7|187643.7|206
1675115100000|2023-01-30 21:45:00|187806.5|187656.5|187809.1|187659.1|187819.4|187669.4|187804.6|187654.6|159
1675115400000|2023-01-30 21:50:00|187809.4|187659.4|187812.8|187662.8|187816.9|187707.3|187749.6|187652.8|180
1675115700000|2023-01-30 21:55:00|187812.2|187662.2|187746.8|187596.8|187813.1|187663.1|187711.6|187561.6|287
1675116000000|2023-01-30 22:00:00|187918.8|187608.8|187895.6|187585.6|187918.8|187608.8|187858|187548|41
1675116300000|2023-01-30 22:05:00|187893.7|187583.7|187896.5|187586.5|187910.6|187600.6|187889.5|187579.5|55
1675116600000|2023-01-30 22:10:00|187892.4|187582.4|187882.1|187572.1|187910.7|187600.7|187877.4|187567.4|77
1675116900000|2023-01-30 22:15:00|187886.3|187576.3|187845.7|187535.7|187899.4|187589.4|187839.2|187529.2|99
1675117200000|2023-01-30 22:20:00|187843.8|187533.8|187898.4|187588.4|187910.6|187600.6|187843.8|187533.8|122
1675117500000|2023-01-30 22:25:00|187897|187587|187867.4|187557.4|187905|187595|187852.4|187542.4|113
1675117800000|2023-01-30 22:30:00|187867.3|187557.3|187866.7|187556.7|187916.1|187606.1|187861.6|187551.6|337
1675118100000|2023-01-30 22:35:00|187867|187557|187931.5|187622.7|187931.5|187629.6|187854|187556.5|516
1675118400000|2023-01-30 22:40:00|187931.4|187621.4|187892.1|187582.1|187932.2|187624.2|187840|187563.8|270
1675118700000|2023-01-30 22:45:00|187891.6|187581.6|187844.2|187582.3|187904.7|187594.7|187844.2|187558.2|320
1675119000000|2023-01-30 22:50:00|187841|187586.9|187764|187614|187871.3|187641|187754.9|187556.8|186
1675119300000|2023-01-30 22:55:00|187765.8|187615.8|187852|187542|187922|187641.8|187755.2|187516.5|242
1675119600000|2023-01-30 23:00:00|187772.2|187622.2|187855.4|187592.9|187895.3|187663.8|187759.3|187536.5|264
1675119900000|2023-01-30 23:05:00|187856.3|187575.6|187847.8|187697.8|187901.4|187715.2|187799|187572.4|271
1675120200000|2023-01-30 23:10:00|187848.7|187698.7|187838.6|187688.6|187872|187722|187838.2|187688.2|141
1675120500000|2023-01-30 23:15:00|187838.7|187688.7|187795.5|187645.5|187852.5|187702.5|187781|187631|186
1675120800000|2023-01-30 23:20:00|187795.9|187645.9|187782.9|187632.9|187797.2|187647.2|187775.5|187625.5|99
1675121100000|2023-01-30 23:25:00|187782.8|187632.8|187780.6|187630.6|187793.3|187643.3|187774.1|187624.1|175
1675121400000|2023-01-30 23:30:00|187772.9|187622.9|187826.5|187676.5|187832.9|187682.9|187772.9|187622.9|311
1675121700000|2023-01-30 23:35:00|187826.4|187676.4|187820.2|187670.2|187838|187688|187815|187665|122
1675122000000|2023-01-30 23:40:00|187832.1|187682.1|187813|187663|187832.1|187682.1|187810.8|187660.8|150
1675122300000|2023-01-30 23:45:00|187811.5|187661.5|187825.6|187675.6|187829.2|187679.2|187807.2|187657.2|148
1675122600000|2023-01-30 23:50:00|187821.9|187671.9|187821.2|187671.2|187834|187684|187810.8|187660.8|74
1675122900000|2023-01-30 23:55:00|187818.2|187668.2|187823.1|187673.1|187838.2|187688.2|187808.4|187658.4|96
1675123200000|2023-01-31 00:00:00|187816.4|187666.4|187814.4|187664.4|187841.6|187691.6|187805.3|187655.3|125
1675123500000|2023-01-31 00:05:00|187814.3|187664.3|187812.9|187662.9|187845|187695|187810.9|187660.9|144
1675123800000|2023-01-31 00:10:00|187817.4|187667.4|187819.3|187669.3|187845|187695|187812.3|187662.3|113
1675124100000|2023-01-31 00:15:00|187812.2|187662.2|187819.8|187669.8|187832.7|187682.7|187812.1|187662.1|77
1675124400000|2023-01-31 00:20:00|187816.9|187666.9|187788.1|187638.1|187823|187673|187777.8|187627.8|98
1675124700000|2023-01-31 00:25:00|187790.3|187640.3|187802.1|187652.1|187807.2|187657.2|187780.4|187630.4|70
1675125000000|2023-01-31 00:30:00|187795.1|187645.1|187830.8|187680.8|187840.9|187690.9|187795.1|187645.1|238
1675125300000|2023-01-31 00:35:00|187827.4|187677.4|187788.6|187638.6|187829.5|187679.5|187776.3|187626.3|223
1675125600000|2023-01-31 00:40:00|187781.5|187631.5|187818.1|187668.1|187829.6|187679.6|187778.7|187628.7|219
1675125900000|2023-01-31 00:45:00|187815.1|187665.1|187824|187674|187834.3|187684.3|187814.3|187664.3|175
1675126200000|2023-01-31 00:50:00|187825.5|187675.5|187830.4|187680.4|187844.2|187694.2|187776.2|187626.2|268
1675126500000|2023-01-31 00:55:00|187829.8|187679.8|187802.5|187652.5|187850.5|187700.5|187780.6|187630.6|194
1675126800000|2023-01-31 01:00:00|187802.2|187652.2|187821.5|187671.5|187847.5|187697.5|187783.9|187633.9|354
1675127100000|2023-01-31 01:05:00|187821.7|187671.7|187794.9|187644.9|187832.2|187682.2|187786.4|187636.4|272
1675127400000|2023-01-31 01:10:00|187795.3|187645.3|187802.7|187652.7|187816.7|187666.7|187783.3|187633.3|238
1675127700000|2023-01-31 01:15:00|187803|187653|187787.3|187637.3|187818.8|187668.8|187781.3|187631.3|222
1675128000000|2023-01-31 01:20:00|187787.9|187637.9|187819.3|187669.3|187831.4|187681.4|187776.6|187626.6|283
1675128300000|2023-01-31 01:25:00|187819.6|187669.6|187830.8|187680.8|187852.5|187702.5|187813.9|187663.9|182
1675128600000|2023-01-31 01:30:00|187831.2|187681.2|187816.8|187666.8|187832.1|187682.1|187780.8|187630.8|409
1675128900000|2023-01-31 01:35:00|187816.1|187666.1|187720.7|187570.7|187820.1|187670.1|187708.7|187558.7|482
1675129200000|2023-01-31 01:40:00|187716.3|187566.3|187727.4|187577.4|187747.1|187597.1|187710.4|187560.4|353
1675129500000|2023-01-31 01:45:00|187727.5|187577.5|187724.1|187574.1|187732.6|187582.6|187716.5|187566.5|246
1675129800000|2023-01-31 01:50:00|187725.5|187575.5|187722|187572|187736.3|187586.3|187714.2|187564.2|269
1675130100000|2023-01-31 01:55:00|187722.3|187572.3|187729|187579|187738.9|187588.9|187717.4|187567.4|317
1675130400000|2023-01-31 02:00:00|187730|187580|187763.6|187613.6|187778.1|187628.1|187726.4|187576.4|298
1675130700000|2023-01-31 02:05:00|187763.7|187613.7|187747.2|187597.2|187766.4|187616.4|187714.3|187564.3|403
1675131000000|2023-01-31 02:10:00|187746.7|187596.7|187748|187598|187758.3|187608.3|187740|187590|311
1675131300000|2023-01-31 02:15:00|187747.5|187597.5|187745.5|187595.5|187750.8|187600.8|187741.4|187591.4|324
1675131600000|2023-01-31 02:20:00|187745.7|187595.7|187712.9|187562.9|187750.4|187600.4|187705.7|187555.7|358
1675131900000|2023-01-31 02:25:00|187713|187563|187672.6|187522.6|187719.6|187569.6|187664.3|187514.3|333
1675132200000|2023-01-31 02:30:00|187673|187523|187672.9|187522.9|187710.9|187560.9|187671.4|187521.4|223
1675132500000|2023-01-31 02:35:00|187672|187522|187707.6|187557.6|187715.2|187565.2|187656.9|187506.9|201
1675132800000|2023-01-31 02:40:00|187706.5|187556.5|187715.3|187565.3|187717|187567|187700.6|187550.6|149
1675133100000|2023-01-31 02:45:00|187715|187565|187713.5|187563.5|187719.3|187569.3|187705.1|187555.1|232
1675133400000|2023-01-31 02:50:00|187712.5|187562.5|187747.9|187597.9|187762|187612|187707.2|187557.2|196
1675133700000|2023-01-31 02:55:00|187747.6|187597.6|187725.4|187575.4|187759.4|187609.4|187710.9|187560.9|278
1675134000000|2023-01-31 03:00:00|187724.8|187574.8|187746.1|187596.1|187751.9|187601.9|187723.4|187573.4|203
1675134300000|2023-01-31 03:05:00|187748.2|187598.2|187745.1|187595.1|187753.7|187603.7|187739.5|187589.5|179
1675134600000|2023-01-31 03:10:00|187745.2|187595.2|187750|187600|187753.5|187603.5|187739|187589|169
1675134900000|2023-01-31 03:15:00|187749.9|187599.9|187781.1|187631.1|187792.9|187642.9|187749.9|187599.9|208
1675135200000|2023-01-31 03:20:00|187784.5|187634.5|187782.5|187632.5|187789|187639|187772.8|187622.8|158
1675135500000|2023-01-31 03:25:00|187782|187632|187787.6|187637.6|187798.6|187648.6|187775.5|187625.5|214
1675135800000|2023-01-31 03:30:00|187787.3|187637.3|187783.1|187633.1|187789.3|187639.3|187772.6|187622.6|185
1675136100000|2023-01-31 03:35:00|187782.7|187632.7|187810.5|187660.5|187820|187670|187777.7|187627.7|229
1675136400000|2023-01-31 03:40:00|187813|187663|187840.6|187690.6|187841|187728.7|187778.7|187653.9|228
1675136700000|2023-01-31 03:45:00|187840.7|187690.7|187819.3|187669.3|187846.1|187696.1|187818.4|187668.4|130
1675137000000|2023-01-31 03:50:00|187820.4|187670.4|187850.4|187700.4|187852.8|187702.8|187817.2|187667.2|188
1675137300000|2023-01-31 03:55:00|187850.1|187700.1|187859.6|187709.6|187870.6|187720.6|187838.2|187688.2|185
1675137600000|2023-01-31 04:00:00|187860.1|187710.1|187858.6|187708.6|187873.9|187723.9|187854.7|187704.7|222
1675137900000|2023-01-31 04:05:00|187859.1|187709.1|187862.9|187712.9|187866.6|187716.6|187855.5|187705.5|165
1675138200000|2023-01-31 04:10:00|187863|187713|187865.8|187715.8|187866.8|187716.8|187856.7|187706.7|167
1675138500000|2023-01-31 04:15:00|187862.7|187712.7|187877.3|187727.3|187888.9|187738.9|187859.5|187709.5|127
1675138800000|2023-01-31 04:20:00|187870.3|187720.3|187879.9|187729.9|187886.2|187736.2|187869.8|187719.8|117
1675139100000|2023-01-31 04:25:00|187879.8|187729.8|187868.4|187718.4|187885.6|187735.6|187866.4|187716.4|101
1675139400000|2023-01-31 04:30:00|187874.9|187724.9|187874.1|187724.1|187878.2|187728.2|187859.5|187709.5|106
1675139700000|2023-01-31 04:35:00|187874.8|187724.8|187931.5|187781.5|187956.5|187806.5|187874.8|187724.8|176
1675140000000|2023-01-31 04:40:00|187931.8|187781.8|187885.2|187735.2|187935.7|187785.7|187883.8|187733.8|202
1675140300000|2023-01-31 04:45:00|187881.7|187731.7|187886.4|187736.4|187889.4|187739.4|187880.2|187730.2|123
1675140600000|2023-01-31 04:50:00|187885.9|187735.9|187883.9|187733.9|187888.9|187738.9|187881.6|187731.6|82
1675140900000|2023-01-31 04:55:00|187884.9|187734.9|187852.3|187702.3|187889.1|187739.1|187852.3|187702.3|204
1675141200000|2023-01-31 05:00:00|187857.7|187707.7|187849.9|187699.9|187861.2|187711.2|187847.9|187697.9|201
1675141500000|2023-01-31 05:05:00|187849.8|187699.8|187854|187704|187866.2|187716.2|187847.2|187697.2|202
1675141800000|2023-01-31 05:10:00|187854.2|187704.2|187856.6|187706.6|187859.2|187709.2|187852.3|187702.3|94
1675142100000|2023-01-31 05:15:00|187856|187706|187854.2|187704.2|187859.2|187709.2|187850.6|187700.6|105
1675142400000|2023-01-31 05:20:00|187853.6|187703.6|187825.8|187675.8|187857.8|187707.8|187818.6|187668.6|165
1675142700000|2023-01-31 05:25:00|187824.7|187674.7|187824.8|187674.8|187853.2|187703.2|187816.8|187666.8|149
1675143000000|2023-01-31 05:30:00|187823|187673|187802.2|187652.2|187827.3|187707|187757|187647|141
1675143300000|2023-01-31 05:35:00|187803.6|187653.6|187771.7|187621.7|187815.4|187674.7|187724.7|187588.5|234
1675143600000|2023-01-31 05:40:00|187776.7|187626.7|187738.8|187588.8|187777.9|187627.9|187735|187585|599
1675143900000|2023-01-31 05:45:00|187743|187593|187737.2|187587.2|187748|187598|187730.5|187580.5|458
1675144200000|2023-01-31 05:50:00|187737.5|187587.5|187735.2|187585.2|187742.1|187592.1|187729.7|187579.7|275
1675144500000|2023-01-31 05:55:00|187734.6|187584.6|187748.6|187598.6|187769|187619|187731.7|187581.7|376
1675144800000|2023-01-31 06:00:00|187751.8|187601.8|187803.6|187653.6|187810.3|187704|187713.5|187594.7|387
1675145100000|2023-01-31 06:05:00|187803.9|187653.9|187779.4|187629.4|187807.6|187657.6|187778.2|187628.2|315
1675145400000|2023-01-31 06:10:00|187779.5|187629.5|187822.9|187672.9|187850.4|187700.4|187778.2|187628.2|496
1675145700000|2023-01-31 06:15:00|187823.6|187673.6|187791.6|187641.6|187824.3|187674.3|187784.1|187634.1|418
1675146000000|2023-01-31 06:20:00|187791.8|187641.8|187786.1|187636.1|187797.6|187647.6|187780.8|187630.8|313
1675146300000|2023-01-31 06:25:00|187785.8|187635.8|187787.1|187637.1|187790.3|187640.3|187780.6|187630.6|213
1675146600000|2023-01-31 06:30:00|187795.6|187645.6|187789.9|187639.9|187818.1|187668.1|187782.8|187632.8|449
1675146900000|2023-01-31 06:35:00|187790.6|187640.6|187816.1|187666.1|187825.9|187675.9|187779.4|187629.4|453
1675147200000|2023-01-31 06:40:00|187816.4|187666.4|187786.6|187636.6|187824.6|187674.6|187777.5|187627.5|160
1675147500000|2023-01-31 06:45:00|187787|187637|187751.1|187601.1|187787.3|187637.3|187733.6|187583.6|363
1675147800000|2023-01-31 06:50:00|187751.8|187601.8|187745.5|187595.5|187768.2|187618.2|187741.9|187591.9|608
1675148100000|2023-01-31 06:55:00|187752.5|187602.5|187755.7|187605.7|187784.1|187634.1|187744.3|187594.3|528
1675148400000|2023-01-31 07:00:00|187754.1|187604.1|187760.4|187610.4|187793.5|187643.5|187746.4|187596.4|558
1675148700000|2023-01-31 07:05:00|187761|187611|187763.7|187613.7|187768.5|187618.5|187723.2|187573.2|600
1675149000000|2023-01-31 07:10:00|187763.8|187613.8|187723|187573|187764.8|187614.8|187719.4|187569.4|607
1675149300000|2023-01-31 07:15:00|187724.3|187574.3|187764.1|187614.1|187769.2|187665|187703.2|187553.2|633
1675149600000|2023-01-31 07:20:00|187763.8|187613.8|187777.4|187627.4|187781.9|187673.5|187719.3|187600.1|340
1675149900000|2023-01-31 07:25:00|187778.4|187628.4|187789.3|187639.3|187795.7|187696.1|187740|187622.8|398
1675150200000|2023-01-31 07:30:00|187791.7|187641.7|187789.4|187639.4|187803.1|187692.9|187738.5|187625.6|554
1675150500000|2023-01-31 07:35:00|187789|187639|187778.1|187628.1|187802.9|187703.5|187725.4|187625.5|497
1675150800000|2023-01-31 07:40:00|187778.3|187628.3|187745.9|187595.9|187804.9|187702.3|187739.9|187589.9|428
1675151100000|2023-01-31 07:45:00|187733.6|187583.6|187610|187460|187740.2|187590.2|187547.1|187453.1|757
1675151400000|2023-01-31 07:50:00|187612.3|187462.3|187594.7|187444.7|187642.7|187514.8|187533.9|187434|644
1675151700000|2023-01-31 07:55:00|187597.8|187447.8|187577|187427|187622.4|187472.4|187532.7|187382.7|609
1675152000000|2023-01-31 08:00:00|187574.3|187424.3|187466.8|187316.8|187574.7|187424.7|187369|187219|875
1675152300000|2023-01-31 08:05:00|187466.5|187316.5|187532|187382|187535.2|187385.2|187406.8|187256.8|844
1675152600000|2023-01-31 08:10:00|187532.9|187382.9|187593.4|187443.4|187666.6|187551.7|187483.8|187333.8|719
1675152900000|2023-01-31 08:15:00|187595.7|187445.7|187619.1|187469.1|187657.5|187507.5|187571.7|187421.7|732
1675153200000|2023-01-31 08:20:00|187618.2|187468.2|187607|187457|187662|187512|187589.1|187439.1|634
1675153500000|2023-01-31 08:25:00|187605.9|187455.9|187571.1|187421.1|187607.4|187464.8|187512.8|187362.8|774
1675153800000|2023-01-31 08:30:00|187571|187421|187621.1|187471.1|187674|187524|187570.3|187420.3|636
1675154100000|2023-01-31 08:35:00|187621.2|187471.2|187801.4|187651.4|187807.1|187657.1|187615.1|187471|604
1675154400000|2023-01-31 08:40:00|187800.9|187650.9|187843.8|187693.8|187845.2|187695.2|187795|187645|801
1675154700000|2023-01-31 08:45:00|187844.7|187694.7|187968.7|187818.7|187968.9|187868.2|187811.8|187661.8|766
1675155000000|2023-01-31 08:50:00|187968.9|187818.9|188020.7|187870.7|188034.7|187884.7|187947|187797|753
1675155300000|2023-01-31 08:55:00|188020.9|187870.9|188001.3|187851.3|188027.2|187877.2|187999.5|187849.5|706
1675155600000|2023-01-31 09:00:00|188000.7|187850.7|188003.1|187853.1|188007.2|187857.2|187967.7|187817.7|683
1675155900000|2023-01-31 09:05:00|188002.2|187852.2|188006.4|187856.4|188025|187875|187994.1|187844.1|602
1675156200000|2023-01-31 09:10:00|188006|187856|187982.6|187832.6|188024.7|187874.7|187982.1|187832.1|612
1675156500000|2023-01-31 09:15:00|187985.3|187835.3|188183.1|188033.1|188218.8|188068.8|187982.2|187832.2|725
1675156800000|2023-01-31 09:20:00|188182.1|188032.1|188194.9|188044.9|188199.7|188049.7|188140.3|187990.3|719
1675157100000|2023-01-31 09:25:00|188195|188045|188179.6|188029.6|188195.6|188045.6|188166.2|188016.2|774
1675157400000|2023-01-31 09:30:00|188180.1|188030.1|188072.1|187922.1|188183.7|188033.7|188070.3|187920.3|733
1675157700000|2023-01-31 09:35:00|188074.3|187924.3|188019.6|187869.6|188074.3|187924.3|187952|187813.3|586
1675158000000|2023-01-31 09:40:00|188020.5|187870.5|188032.9|187882.9|188075|187925|187998.4|187848.4|495
1675158300000|2023-01-31 09:45:00|188033.1|187883.1|188208|188058|188215.9|188065.9|188030.1|187880.1|646
1675158600000|2023-01-31 09:50:00|188199.8|188049.8|188282|188132|188321.4|188215|188199.8|188049.8|641
1675158900000|2023-01-31 09:55:00|188281.1|188131.1|188284.5|188134.5|188336.1|188186.1|188243.9|188093.9|715
1675159200000|2023-01-31 10:00:00|188284.3|188134.3|188357.4|188207.4|188383.1|188233.1|188280|188130|702
1675159500000|2023-01-31 10:05:00|188357.1|188207.1|188404.8|188254.8|188417.3|188311.9|188334.1|188203.8|816
1675159800000|2023-01-31 10:10:00|188405.2|188255.2|188401.7|188251.7|188410.4|188304.2|188296.6|188208.7|756
1675160100000|2023-01-31 10:15:00|188401.6|188251.6|188347.8|188197.8|188403.6|188253.6|188343.6|188193.6|746
1675160400000|2023-01-31 10:20:00|188347.5|188197.5|188409.5|188259.5|188414|188294.6|188309.7|188189.5|516
1675160700000|2023-01-31 10:25:00|188408.4|188258.4|188344.6|188194.6|188410.4|188260.4|188341.2|188191.2|582
1675161000000|2023-01-31 10:30:00|188344.3|188194.3|188346.2|188196.2|188382.3|188232.3|188323.9|188173.9|492
1675161300000|2023-01-31 10:35:00|188346.5|188196.5|188290.9|188140.9|188367.8|188217.8|188287.7|188137.7|517
1675161600000|2023-01-31 10:40:00|188291|188141|188298.5|188148.5|188335|188218.4|188257.7|188107.7|439
1675161900000|2023-01-31 10:45:00|188298.4|188148.4|188269.4|188119.4|188305.9|188198.9|188248.9|188111.7|401
1675162200000|2023-01-31 10:50:00|188269.5|188119.5|188474.4|188324.4|188481.3|188347.6|188257.4|188107.4|506
1675162500000|2023-01-31 10:55:00|188473.6|188323.6|188490.9|188340.9|188530.2|188380.2|188454|188304|567
1675162800000|2023-01-31 11:00:00|188490.7|188340.7|188422.7|188272.7|188577.5|188475.1|188396.4|188269.3|624
1675163100000|2023-01-31 11:05:00|188424.9|188274.9|188491.5|188341.5|188495.7|188345.7|188384.7|188271.3|694
1675163400000|2023-01-31 11:10:00|188492.3|188342.3|188535.3|188385.3|188535.3|188385.3|188487.1|188337.1|575
1675163700000|2023-01-31 11:15:00|188535.6|188385.6|188497.3|188347.3|188535.6|188385.6|188491|188341|714
1675164000000|2023-01-31 11:20:00|188497.4|188347.4|188494.3|188344.3|188533.2|188383.2|188441.3|188291.3|446
1675164300000|2023-01-31 11:25:00|188493.9|188343.9|188548.8|188398.8|188558|188408|188490.8|188340.8|507
1675164600000|2023-01-31 11:30:00|188549|188399|188515.7|188365.7|188560.3|188410.3|188492.8|188342.8|647
1675164900000|2023-01-31 11:35:00|188515.4|188365.4|188383.7|188233.7|188515.4|188365.4|188355.9|188205.9|755
1675165200000|2023-01-31 11:40:00|188383.8|188233.8|188342.5|188192.5|188414.5|188264.5|188342.5|188192.5|629
1675165500000|2023-01-31 11:45:00|188337.3|188187.3|188371.3|188221.3|188378.6|188260.5|188306.9|188163.9|597
1675165800000|2023-01-31 11:50:00|188370.8|188220.8|188295.3|188145.3|188373|188264.7|188261.5|188111.5|600
1675166100000|2023-01-31 11:55:00|188296|188146|188293.2|188143.2|188311.4|188161.4|188264.2|188114.2|652
1675166400000|2023-01-31 12:00:00|188295.9|188145.9|188302.3|188152.3|188306.4|188156.4|188256.3|188106.3|571
1675166700000|2023-01-31 12:05:00|188302.5|188152.5|188302.7|188152.7|188332|188182|188219|188112.8|463
1675167000000|2023-01-31 12:10:00|188302.3|188152.3|188297.6|188147.6|188378.5|188247.1|188250.7|188144.3|547
1675167300000|2023-01-31 12:15:00|188299|188149|188193|188043|188309.9|188202.9|188142.7|188018.7|690
1675167600000|2023-01-31 12:20:00|188192.3|188042.3|188196.1|188046.1|188209.5|188059.5|188181|188031|460
1675167900000|2023-01-31 12:25:00|188196|188046|188270.9|188120.9|188332.1|188205.9|188171.1|188046|531
1675168200000|2023-01-31 12:30:00|188268.2|188118.2|188280.9|188230.9|188324|188234.4|188116.9|188015.8|480
1675168500000|2023-01-31 12:35:00|188281.2|188231.2|188346.7|188296.7|188398.3|188299.5|188276.1|188226.1|243
1675168800000|2023-01-31 12:40:00|188347.1|188297.1|188329.5|188279.5|188429.7|188335.4|188310.4|188213|489
1675169100000|2023-01-31 12:45:00|188329.4|188279.4|188340.2|188190.2|188353.1|188281|188259.8|188138.8|696
1675169400000|2023-01-31 12:50:00|188340.3|188190.3|188471.8|188321.8|188475.8|188380.3|188336.6|188186.6|805
1675169700000|2023-01-31 12:55:00|188470.8|188320.8|188406|188356|188504.3|188401.1|188390.2|188291.3|600
1675170000000|2023-01-31 13:00:00|188403.7|188353.7|188406|188356|188492.9|188425.5|188402.7|188298.9|506
1675170300000|2023-01-31 13:05:00|188406.1|188356.1|188337.2|188287.2|188422.6|188356.1|188268.7|188168.5|580
1675170600000|2023-01-31 13:10:00|188338|188288|188302.3|188252.3|188431.4|188359.8|188297.6|188247.6|573
1675170900000|2023-01-31 13:15:00|188302.5|188252.5|188321.9|188271.9|188386.8|188290.5|188290.2|188187.1|620
1675171200000|2023-01-31 13:20:00|188316.9|188266.9|188392.1|188342.1|188441.6|188349.8|188316.9|188198.3|649
1675171500000|2023-01-31 13:25:00|188393.8|188343.8|188403.3|188253.3|188484.6|188415.8|188287.2|188192.7|735
1675171800000|2023-01-31 13:30:00|188402.1|188252.1|188200.5|188050.5|188406.5|188256.5|188030.1|187880.1|998
1675172100000|2023-01-31 13:35:00|188198.1|188048.1|188030.5|187880.5|188213.4|188100.8|187978|187877.4|981
1675172400000|2023-01-31 13:40:00|188031.1|187881.1|188046.1|187896.1|188171.9|188065.1|187985.2|187839.7|824
1675172700000|2023-01-31 13:45:00|188046|187896|188053.1|187903.1|188066.5|187964.7|187933|187832.5|883
1675173000000|2023-01-31 13:50:00|188048.3|187898.3|187792.8|187642.8|188069.4|187968.3|187740.6|187642.6|841
1675173300000|2023-01-31 13:55:00|187745.2|187695.2|187740.1|187590.1|187828.3|187742.7|187715.6|187588.7|792
1675173600000|2023-01-31 14:00:00|187737.7|187587.7|187507.8|187457.8|187738|187631|187504.7|187446.1|844
1675173900000|2023-01-31 14:05:00|187510|187460|187398.7|187348.7|187586.9|187487.4|187351.3|187294.8|769
1675174200000|2023-01-31 14:10:00|187400.4|187350.4|187488.5|187438.5|187646.3|187558.1|187399.6|187306.8|723
1675174500000|2023-01-31 14:15:00|187487.7|187437.7|187538.8|187388.8|187701.3|187601|187420.1|187320.2|805
1675174800000|2023-01-31 14:20:00|187530.3|187380.3|187522.5|187372.5|187581.5|187487.2|187432.8|187331.5|732
1675175100000|2023-01-31 14:25:00|187529.3|187379.3|187437.3|187287.3|187548.4|187449.9|187346.4|187252.7|789
1675175400000|2023-01-31 14:30:00|187437.4|187287.4|187453.1|187403.1|187498.8|187403.4|187328.1|187234.3|916
1675175700000|2023-01-31 14:35:00|187450.5|187400.5|187683|187533|187683.5|187579.6|187448.2|187398.2|735
1675176000000|2023-01-31 14:40:00|187683.5|187533.5|187604.5|187454.5|187694.8|187603|187511.7|187407.8|739
1675176300000|2023-01-31 14:45:00|187604|187454|187531.2|187481.2|187684.3|187600.4|187530.4|187447.5|848
1675176600000|2023-01-31 14:50:00|187530.3|187480.3|187517.6|187467.6|187596.9|187510.4|187491.2|187413|832
1675176900000|2023-01-31 14:55:00|187516.9|187466.9|187659.4|187509.4|187659.4|187551.6|187462.7|187412.7|735
1675177200000|2023-01-31 15:00:00|187657.9|187507.9|187752.3|187602.3|187756.7|187657.2|187584.5|187483.9|939
1675177500000|2023-01-31 15:05:00|187752.5|187602.5|187805.8|187755.8|187815.9|187765.9|187670.8|187570.9|870
1675177800000|2023-01-31 15:10:00|187805.9|187755.9|187853.8|187803.8|187925|187873.9|187791.7|187738.4|928
1675178100000|2023-01-31 15:15:00|187853.9|187803.9|187761.2|187711.2|187937.8|187838.7|187760.3|187669.2|879
1675178400000|2023-01-31 15:20:00|187761.6|187711.6|187781|187631|187789.6|187714.8|187696.2|187604|791
1675178700000|2023-01-31 15:25:00|187781.2|187631.2|187696.1|187646.1|187847.8|187749.6|187686.4|187617.2|876
1675179000000|2023-01-31 15:30:00|187696.2|187646.2|187710.8|187560.8|187771|187687.5|187657.6|187560.8|793
1675179300000|2023-01-31 15:35:00|187710.6|187560.6|187711.6|187561.6|187763.7|187678.2|187623.1|187555.5|820
1675179600000|2023-01-31 15:40:00|187662.7|187612.7|187644.2|187494.2|187746.2|187625.2|187584.7|187485.7|873
1675179900000|2023-01-31 15:45:00|187644.8|187494.8|187707.8|187557.8|187724.4|187619.6|187560.2|187467.6|680
1675180200000|2023-01-31 15:50:00|187707.3|187557.3|187740.5|187690.5|187755.2|187692.2|187638.9|187548|746
1675180500000|2023-01-31 15:55:00|187738.7|187688.7|188080.2|187930.2|188172.2|188112.8|187738.7|187688.7|898
1675180800000|2023-01-31 16:00:00|188073.8|187923.8|188000.1|187850.1|188079.1|187984.6|187960.7|187847.9|955
1675181100000|2023-01-31 16:05:00|188001.2|187851.2|188137|187987|188160.7|188060.2|187971.8|187845|766
1675181400000|2023-01-31 16:10:00|188135.8|187985.8|188230.9|188080.9|188287|188202|188085.1|187982.1|700
1675181700000|2023-01-31 16:15:00|188230.7|188080.7|188129.5|188079.5|188240.8|188130.6|188091.9|187989.9|589
1675182000000|2023-01-31 16:20:00|188129.6|188079.6|188097.7|188047.7|188227.1|188163.7|188092|188015.9|557
1675182300000|2023-01-31 16:25:00|188097.2|188047.2|188039.6|187989.6|188106.4|188056.4|187995.7|187901.9|733
1675182600000|2023-01-31 16:30:00|188039.8|187989.8|188032|187982|188080.5|187990|187958.3|187856.9|665
1675182900000|2023-01-31 16:35:00|188031.6|187981.6|187881.4|187831.4|188038.9|187988.9|187845.2|187753.7|808
1675183200000|2023-01-31 16:40:00|187878.1|187828.1|188099.2|188049.2|188165.7|188072.4|187878.1|187828.1|789
1675183500000|2023-01-31 16:45:00|188099.1|188049.1|188220.2|188070.2|188239|188158.2|188090.6|187997.9|637
1675183800000|2023-01-31 16:50:00|188220.4|188070.4|188080.1|187930.1|188225.2|188123.5|188029.3|187930.1|756
1675184100000|2023-01-31 16:55:00|188079.8|187929.8|188024.9|187974.9|188111.7|188012.3|188020.8|187920.9|689
1675184400000|2023-01-31 17:00:00|188027.2|187977.2|188088.7|188038.7|188180.6|188082.1|188015.4|187920.4|754
1675184700000|2023-01-31 17:05:00|188088.8|188038.8|188142.4|188092.4|188167.8|188094.8|188059.5|187961.9|628
1675185000000|2023-01-31 17:10:00|188143|188093|188219.2|188169.2|188289.7|188190.7|188075.2|188020.9|608
1675185300000|2023-01-31 17:15:00|188219.1|188169.1|188134.9|188084.9|188267.1|188169.9|188132.5|188082.5|634
1675185600000|2023-01-31 17:20:00|188134.3|188084.3|188114.1|188064.1|188166.5|188116.5|188100.8|188050.8|612
1675185900000|2023-01-31 17:25:00|188114.3|188064.3|188070.6|188020.6|188116.9|188066.9|188067.2|188017.2|617
1675186200000|2023-01-31 17:30:00|188069.6|188019.6|188104.2|188054.2|188157.3|188076.7|188064.4|188002.7|676
1675186500000|2023-01-31 17:35:00|188104.1|188054.1|188156.9|188006.9|188158|188068.6|188099.1|187997.1|543
1675186800000|2023-01-31 17:40:00|188157.1|188007.1|188100.3|188050.3|188158.8|188057.9|188095.7|187996.4|447
1675187100000|2023-01-31 17:45:00|188100.1|188050.1|188174.2|188124.2|188198.5|188136.7|188043.2|187993.2|617
1675187400000|2023-01-31 17:50:00|188174.1|188124.1|188172.6|188122.6|188222.8|188160.1|188127.7|188045.6|595
1675187700000|2023-01-31 17:55:00|188173.1|188123.1|188169|188019|188225.1|188124.6|188063.7|187974.6|673
1675188000000|2023-01-31 18:00:00|188169.5|188019.5|188193.2|188043.2|188207.8|188105.9|188115|188008.6|546
1675188300000|2023-01-31 18:05:00|188193.1|188043.1|188155.1|188005.1|188198.5|188096.6|188102.8|188002.4|632
1675188600000|2023-01-31 18:10:00|188154.5|188004.5|188156.8|188006.8|188161.1|188058.4|188010.6|187914.2|627
1675188900000|2023-01-31 18:15:00|188157|188007|188149.3|188099.3|188200.4|188115.9|188113.7|188007|648
1675189200000|2023-01-31 18:20:00|188149.2|188099.2|188358.9|188208.9|188358.9|188260.8|188148.6|188098.6|608
1675189500000|2023-01-31 18:25:00|188359.6|188209.6|188243.7|188193.7|188369.6|188274.3|188235.4|188185.4|687
1675189800000|2023-01-31 18:30:00|188243.6|188193.6|188254.9|188204.9|188311.2|188261.2|188206.9|188156.9|676
1675190100000|2023-01-31 18:35:00|188255|188205|188269.5|188219.5|188286.4|188236.4|188239.3|188189.3|572
1675190400000|2023-01-31 18:40:00|188269.9|188219.9|188332|188182|188336.9|188235.9|188207.8|188116|689
1675190700000|2023-01-31 18:45:00|188330.6|188180.6|188255.8|188205.8|188335|188219|188208.4|188114.3|552
1675191000000|2023-01-31 18:50:00|188255.7|188205.7|188259.4|188209.4|188269.1|188219.1|188223.5|188173.5|606
1675191300000|2023-01-31 18:55:00|188256.8|188206.8|188245.5|188195.5|188306.4|188213.1|188218.3|188121.7|544
1675191600000|2023-01-31 19:00:00|188246.1|188196.1|188259.3|188209.3|188314.4|188213.3|188228|188154.3|468
1675191900000|2023-01-31 19:05:00|188259.5|188209.5|188299.5|188149.5|188314.3|188233.1|188240.8|188143.6|444
1675192200000|2023-01-31 19:10:00|188300.3|188150.3|188248.3|188198.3|188347.6|188249.2|188225.9|188144.5|467
1675192500000|2023-01-31 19:15:00|188248.1|188198.1|188265.8|188215.8|188312.9|188216.4|188245.6|188156|462
1675192800000|2023-01-31 19:20:00|188265.5|188215.5|188262.8|188212.8|188306.5|188215.8|188227.6|188154.8|289
1675193100000|2023-01-31 19:25:00|188262.6|188212.6|188224.5|188174.5|188300.5|188216.1|188206.2|188103.7|483
1675193400000|2023-01-31 19:30:00|188225.3|188175.3|188215.7|188165.7|188301|188201.1|188181.5|188074.9|681
1675193700000|2023-01-31 19:35:00|188215.6|188165.6|188206.2|188156.2|188262.3|188176.6|188193.4|188105.7|500
1675194000000|2023-01-31 19:40:00|188206.1|188156.1|188311.3|188261.3|188389.5|188302.3|188203.8|188117.8|698
1675194300000|2023-01-31 19:45:00|188310.3|188260.3|188334.1|188184.1|188351.2|188279.9|188276.7|188179|410
1675194600000|2023-01-31 19:50:00|188332.9|188182.9|188388.6|188338.6|188412.8|188342|188260.4|188158.4|484
1675194900000|2023-01-31 19:55:00|188388.8|188338.8|188375.3|188325.3|188482.3|188407.1|188373.5|188288.7|790
1675195200000|2023-01-31 20:00:00|188367.6|188317.6|188342.3|188292.3|188458.3|188360.6|188312|188206.7|749
1675195500000|2023-01-31 20:05:00|188339.4|188289.4|188357|188207|188395.6|188292.4|188305|188199.6|507
1675195800000|2023-01-31 20:10:00|188356.6|188206.6|188394|188244|188418.1|188316.9|188308.4|188203|572
1675196100000|2023-01-31 20:15:00|188394.1|188244.1|188325.9|188275.9|188395.6|188295.4|188307.7|188208.2|594
1675196400000|2023-01-31 20:20:00|188325.8|188275.8|188392.4|188242.4|188408.4|188316.7|188319.9|188238.3|479
1675196700000|2023-01-31 20:25:00|188392.3|188242.3|188405.6|188355.6|188406.1|188356.1|188332|188236.9|515
1675197000000|2023-01-31 20:30:00|188405.5|188355.5|188418.5|188368.5|188476.8|188368.5|188392.5|188293.4|562
1675197300000|2023-01-31 20:35:00|188416.6|188366.6|188386.9|188336.9|188448.5|188398.5|188374.2|188324.2|642
1675197600000|2023-01-31 20:40:00|188387.2|188337.2|188381.9|188331.9|188453.9|188359.8|188379.1|188282|477
1675197900000|2023-01-31 20:45:00|188382.2|188332.2|188387.6|188337.6|188441.4|188357|188377.5|188285.8|511
1675198200000|2023-01-31 20:50:00|188390.1|188340.1|188401.8|188251.8|188451.9|188348.7|188349.7|188235.1|626
1675198500000|2023-01-31 20:55:00|188401|188251|188322.6|188272.6|188407.8|188288.5|188304.4|188196.9|763
1675198800000|2023-01-31 21:00:00|188365.3|188215.3|188431.6|188281.6|188437|188316.6|188342.7|188215.3|489
1675199100000|2023-01-31 21:05:00|188431.3|188281.3|188457.6|188307.6|188459|188357.7|188393.7|188279.5|277
1675199400000|2023-01-31 21:10:00|188457.3|188307.3|188448.8|188298.8|188469.3|188319.3|188447|188297|258
1675199700000|2023-01-31 21:15:00|188448.7|188298.7|188480.3|188330.3|188486.7|188384.6|188426|188296|407
1675200000000|2023-01-31 21:20:00|188480.1|188330.1|188507.8|188357.8|188511|188414.6|188439.1|188330|466
1675200300000|2023-01-31 21:25:00|188507.1|188357.1|188456.2|188306.2|188530.4|188430.1|188455.2|188305.2|440
1675200600000|2023-01-31 21:30:00|188405.4|188355.4|188492.3|188342.3|188496.3|188361.8|188373.1|188271.3|301
1675200900000|2023-01-31 21:35:00|188492.5|188342.5|188502.3|188352.3|188514.3|188364.3|188492.5|188342.5|308
1675201200000|2023-01-31 21:40:00|188502.4|188352.4|188496.8|188346.8|188507.3|188391.2|188441.2|188339.3|294
1675201500000|2023-01-31 21:45:00|188495.2|188345.2|188503.7|188353.7|188506.1|188356.1|188493.6|188343.6|416
1675201800000|2023-01-31 21:50:00|188503.9|188353.9|188502.8|188352.8|188508.8|188358.8|188499.5|188349.5|237
1675202100000|2023-01-31 21:55:00|188502|188352|188500.9|188350.9|188534.4|188384.4|188488.2|188338.2|657
1675202400000|2023-01-31 22:00:00|188484.8|188334.8|188500.2|188350.2|188582.5|188365.4|188484.5|188229.7|58
1675202700000|2023-01-31 22:05:00|188499.9|188349.9|188510|188360|188570.2|188371|188490.9|188304.5|84
1675203000000|2023-01-31 22:10:00|188503.1|188353.1|188527.1|188377.1|188533.2|188383.2|188491|188341|102
1675203300000|2023-01-31 22:15:00|188525.5|188375.5|188495|188345|188525.5|188375.5|188488.8|188338.8|98
1675203600000|2023-01-31 22:20:00|188494.7|188344.7|188488.2|188338.2|188540.4|188390.4|188484.8|188334.8|161
1675203900000|2023-01-31 22:25:00|188486.6|188336.6|188486.1|188336.1|188492.9|188342.9|188477.1|188327.1|145
1675204200000|2023-01-31 22:30:00|188485.6|188335.6|188525|188375|188531.1|188381.1|188485.6|188335.6|229
1675204500000|2023-01-31 22:35:00|188528.9|188378.9|188596.2|188446.2|188664.7|188514.7|188517.3|188367.3|256
1675204800000|2023-01-31 22:40:00|188595.8|188445.8|188421.3|188111.3|188596.4|188446.4|188416.3|188106.3|166
1675205100000|2023-01-31 22:45:00|188429.4|188119.4|188433.4|188123.4|188438|188128|188412.5|188102.5|56
1675205400000|2023-01-31 22:50:00|188435.2|188125.2|188396.3|188086.3|188437.1|188127.1|188396.3|188086.3|81
1675205700000|2023-01-31 22:55:00|188396.4|188086.4|188403.6|188093.6|188429.3|188119.3|188376|188066|90
1675206000000|2023-01-31 23:00:00|188425.4|188115.4|188493.2|188343.2|188576.7|188396.5|188416.8|188106.8|316
1675206300000|2023-01-31 23:05:00|188492.5|188342.5|188527.7|188377.7|188536.1|188386.1|188492.3|188342.3|111
1675206600000|2023-01-31 23:10:00|188527.8|188377.8|188526.8|188376.8|188530.5|188380.5|188522.6|188372.6|128
1675206900000|2023-01-31 23:15:00|188530.9|188380.9|188491|188341|188539.9|188389.9|188489.2|188339.2|105
1675207200000|2023-01-31 23:20:00|188491.1|188341.1|188491.2|188341.2|188494.6|188344.6|188486.7|188336.7|115
1675207500000|2023-01-31 23:25:00|188492.5|188342.5|188490.6|188340.6|188494.9|188344.9|188486|188336|85
1675207800000|2023-01-31 23:30:00|188491.4|188341.4|188530.1|188380.1|188530.7|188380.7|188486.7|188336.7|81
1675208100000|2023-01-31 23:35:00|188529.9|188379.9|188524.9|188374.9|188538|188388|188524.9|188374.9|118
1675208400000|2023-01-31 23:40:00|188526|188376|188527.1|188377.1|188532.6|188382.6|188524.6|188374.6|59
1675208700000|2023-01-31 23:45:00|188529.4|188379.4|188528.2|188378.2|188533.2|188383.2|188502.9|188352.9|134
1675209000000|2023-01-31 23:50:00|188528.6|188378.6|188522.9|188372.9|188535|188385|188488|188338|127
1675209300000|2023-01-31 23:55:00|188528.9|188378.9|188534.5|188384.5|188538.5|188388.5|188522.4|188372.4|143
1675209600000|2023-02-01 00:00:00|188537.8|188387.8|188552.5|188402.5|188552.5|188402.5|188513.3|188363.3|201
1675209900000|2023-02-01 00:05:00|188553|188403|188564.7|188414.7|188564.7|188414.7|188540.9|188390.9|145
1675210200000|2023-02-01 00:10:00|188564.8|188414.8|188595.2|188445.2|188620.9|188470.9|188562.7|188412.7|202
1675210500000|2023-02-01 00:15:00|188594.9|188444.9|188596.9|188446.9|188609.2|188459.2|188588.6|188438.6|183
1675210800000|2023-02-01 00:20:00|188596.8|188446.8|188598.3|188448.3|188604.1|188454.1|188577.3|188427.3|177
1675211100000|2023-02-01 00:25:00|188597.6|188447.6|188591.6|188441.6|188602.6|188452.6|188585.1|188435.1|221
1675211400000|2023-02-01 00:30:00|188588.7|188438.7|188751|188601|188757.8|188607.8|188588.7|188438.7|316
1675211700000|2023-02-01 00:35:00|188750.5|188600.5|188687.6|188537.6|188750.5|188600.5|188654.5|188504.5|314
1675212000000|2023-02-01 00:40:00|188687.5|188537.5|188702.1|188552.1|188713.8|188563.8|188684.3|188534.3|220
1675212300000|2023-02-01 00:45:00|188707.6|188557.6|188697.8|188547.8|188741.5|188614.7|188663.1|188540.8|178
1675212600000|2023-02-01 00:50:00|188697.7|188547.7|188701.7|188551.7|188713.2|188563.2|188683.5|188533.5|182
1675212900000|2023-02-01 00:55:00|188701.8|188551.8|188748.6|188598.6|188752.9|188602.9|188696.5|188546.5|203
1675213200000|2023-02-01 01:00:00|188748.1|188598.1|188737.1|188587.1|188778|188628|188698.7|188548.7|255
1675213500000|2023-02-01 01:05:00|188736.8|188586.8|188736.3|188586.3|188745.3|188595.3|188730.8|188580.8|159
1675213800000|2023-02-01 01:10:00|188736.4|188586.4|188741.4|188591.4|188746.6|188596.6|188695.8|188545.8|241
1675214100000|2023-02-01 01:15:00|188741.2|188591.2|188739.4|188589.4|188745.3|188595.3|188731.9|188581.9|198
1675214400000|2023-02-01 01:20:00|188738.4|188588.4|188698.3|188548.3|188745.6|188595.6|188698.3|188548.3|184
1675214700000|2023-02-01 01:25:00|188698.2|188548.2|188706.9|188556.9|188715.7|188565.7|188697.5|188547.5|185
1675215000000|2023-02-01 01:30:00|188707|188557|188727|188577|188763.6|188613.6|188700.1|188550.1|251
1675215300000|2023-02-01 01:35:00|188725.2|188575.2|188724.6|188574.6|188733.1|188583.1|188723.2|188573.2|165
1675215600000|2023-02-01 01:40:00|188725|188575|188725.3|188575.3|188733|188583|188716.6|188566.6|164
1675215900000|2023-02-01 01:45:00|188728.2|188578.2|188725.8|188575.8|188734.1|188584.1|188725.1|188575.1|175
1675216200000|2023-02-01 01:50:00|188726.3|188576.3|188728.6|188578.6|188742.6|188592.6|188722.3|188572.3|242
1675216500000|2023-02-01 01:55:00|188728.4|188578.4|188726.3|188576.3|188733.6|188583.6|188710.6|188560.6|196
1675216800000|2023-02-01 02:00:00|188726.1|188576.1|188727.4|188577.4|188737.1|188587.1|188721.2|188571.2|194
1675217100000|2023-02-01 02:05:00|188727.2|188577.2|188721.1|188571.1|188731.5|188581.5|188718.6|188568.6|103
1675217400000|2023-02-01 02:10:00|188724.7|188574.7|188725.4|188575.4|188733|188583|188717.2|188567.2|151
1675217700000|2023-02-01 02:15:00|188725.3|188575.3|188738.8|188588.8|188738.9|188588.9|188711|188561|173
1675218000000|2023-02-01 02:20:00|188730.1|188580.1|188757.8|188607.8|188764.5|188614.5|188724.8|188574.8|115
1675218300000|2023-02-01 02:25:00|188760.2|188610.2|188757.9|188607.9|188768.4|188618.4|188753.8|188603.8|157
1675218600000|2023-02-01 02:30:00|188758.1|188608.1|188758.3|188608.3|188765|188615|188746.8|188596.8|274
1675218900000|2023-02-01 02:35:00|188758|188608|188756.9|188606.9|188764.9|188655.9|188705.9|188592.1|168
1675219200000|2023-02-01 02:40:00|188760.5|188610.5|188755|188605|188760.5|188610.5|188742.7|188592.7|144
1675219500000|2023-02-01 02:45:00|188754.8|188604.8|188766.5|188616.5|188784.8|188634.8|188749|188599|182
1675219800000|2023-02-01 02:50:00|188765.9|188615.9|188802.3|188652.3|188804.2|188654.2|188765.1|188615.1|178
1675220100000|2023-02-01 02:55:00|188802.7|188652.7|188799.8|188649.8|188803|188653|188789.3|188639.3|172
1675220400000|2023-02-01 03:00:00|188800.6|188650.6|188795.8|188645.8|188802.8|188652.8|188793.1|188643.1|95
1675220700000|2023-02-01 03:05:00|188800.6|188650.6|188796.2|188646.2|188804|188654|188792.7|188642.7|100
1675221000000|2023-02-01 03:10:00|188794.6|188644.6|188689.9|188539.9|188798.3|188648.3|188687.2|188537.2|205
1675221300000|2023-02-01 03:15:00|188690.8|188540.8|188694.5|188544.5|188700.9|188550.9|188686|188536|100
1675221600000|2023-02-01 03:20:00|188693.8|188543.8|188697.7|188547.7|188702.5|188552.5|188688.4|188538.4|107
1675221900000|2023-02-01 03:25:00|188697.9|188547.9|188696.8|188546.8|188706.5|188556.5|188694.8|188544.8|89
1675222200000|2023-02-01 03:30:00|188697|188547|188703.3|188553.3|188710.2|188560.2|188696.9|188546.9|91
1675222500000|2023-02-01 03:35:00|188701.7|188551.7|188644.1|188494.1|188701.7|188551.7|188640.4|188490.4|122
1675222800000|2023-02-01 03:40:00|188648|188498|188647.4|188497.4|188654.4|188504.4|188627.6|188477.6|103
1675223100000|2023-02-01 03:45:00|188646.9|188496.9|188648|188498|188654.9|188504.9|188639.4|188489.4|115
1675223400000|2023-02-01 03:50:00|188649.2|188499.2|188647.2|188497.2|188657.7|188507.7|188638.6|188488.6|116
1675223700000|2023-02-01 03:55:00|188646.9|188496.9|188663.6|188513.6|188667.3|188517.3|188644.5|188494.5|133
1675224000000|2023-02-01 04:00:00|188663.9|188513.9|188661.7|188511.7|188679.8|188529.8|188656.7|188506.7|249
1675224300000|2023-02-01 04:05:00|188659.8|188509.8|188643.6|188493.6|188663.6|188513.6|188641.5|188491.5|165
1675224600000|2023-02-01 04:10:00|188644.7|188494.7|188622.6|188472.6|188644.7|188494.7|188607.6|188457.6|239
1675224900000|2023-02-01 04:15:00|188622.7|188472.7|188618.4|188468.4|188625|188475|188613.1|188463.1|184
1675225200000|2023-02-01 04:20:00|188618.3|188468.3|188619.4|188469.4|188622.5|188472.5|188614.9|188464.9|114
1675225500000|2023-02-01 04:25:00|188619.7|188469.7|188614.7|188464.7|188623.6|188473.6|188610.6|188460.6|199
1675225800000|2023-02-01 04:30:00|188616.2|188466.2|188616.7|188466.7|188621.5|188471.5|188611.4|188461.4|115
1675226100000|2023-02-01 04:35:00|188616.9|188466.9|188621.2|188471.2|188621.5|188471.5|188612.8|188462.8|141
1675226400000|2023-02-01 04:40:00|188622.4|188472.4|188622.9|188472.9|188623.7|188473.7|188615.3|188465.3|155
1675226700000|2023-02-01 04:45:00|188623.6|188473.6|188625.3|188475.3|188629.3|188479.3|188618.3|188468.3|116
1675227000000|2023-02-01 04:50:00|188625.4|188475.4|188624.5|188474.5|188625.4|188475.4|188618.5|188468.5|89
1675227300000|2023-02-01 04:55:00|188622.8|188472.8|188620.7|188470.7|188625.4|188475.4|188618.1|188468.1|118
1675227600000|2023-02-01 05:00:00|188622.6|188472.6|188622.4|188472.4|188624.9|188474.9|188619.7|188469.7|95
1675227900000|2023-02-01 05:05:00|188621.5|188471.5|188621.8|188471.8|188625.9|188475.9|188616.4|188466.4|92
1675228200000|2023-02-01 05:10:00|188621.5|188471.5|188616.5|188466.5|188627.3|188477.3|188615.6|188465.6|141
1675228500000|2023-02-01 05:15:00|188617.5|188467.5|188618|188468|188622.5|188472.5|188612.8|188462.8|145
1675228800000|2023-02-01 05:20:00|188618.6|188468.6|188623.1|188473.1|188624.6|188474.6|188612.6|188462.6|94
1675229100000|2023-02-01 05:25:00|188623.2|188473.2|188654.1|188504.1|188661.7|188511.7|188615.7|188465.7|130
1675229400000|2023-02-01 05:30:00|188654.2|188504.2|188625.3|188475.3|188659.1|188509.1|188622|188472|157
1675229700000|2023-02-01 05:35:00|188624.9|188474.9|188622.7|188472.7|188637.4|188487.4|188621.6|188471.6|189
1675230000000|2023-02-01 05:40:00|188622.9|188472.9|188623.7|188473.7|188627.8|188477.8|188620|188470|136
1675230300000|2023-02-01 05:45:00|188624|188474|188617.8|188467.8|188628|188478|188616.6|188466.6|154
1675230600000|2023-02-01 05:50:00|188616.6|188466.6|188590.5|188440.5|188616.6|188466.6|188580.3|188430.3|136
1675230900000|2023-02-01 05:55:00|188590.6|188440.6|188620.2|188470.2|188625.9|188475.9|188586.8|188436.8|231
1675231200000|2023-02-01 06:00:00|188624.3|188474.3|188548.5|188398.5|188632.3|188482.3|188544.6|188394.6|501
1675231500000|2023-02-01 06:05:00|188549.2|188399.2|188548.8|188398.8|188553.4|188403.4|188514.3|188364.3|332
1675231800000|2023-02-01 06:10:00|188549.1|188399.1|188553.6|188403.6|188556.1|188406.1|188541.1|188391.1|276
1675232100000|2023-02-01 06:15:00|188553.7|188403.7|188555|188405|188559.8|188409.8|188550.7|188400.7|222
1675232400000|2023-02-01 06:20:00|188554.4|188404.4|188543.9|188393.9|188554.4|188404.4|188536.7|188386.7|298
1675232700000|2023-02-01 06:25:00|188544|188394|188555|188405|188556.3|188406.3|188542.2|188392.2|164
1675233000000|2023-02-01 06:30:00|188553.1|188403.1|188550.9|188400.9|188554.9|188404.9|188539.2|188389.2|208
1675233300000|2023-02-01 06:35:00|188551.7|188401.7|188442.6|188292.6|188552.3|188402.3|188442.5|188292.5|365
1675233600000|2023-02-01 06:40:00|188443.1|188293.1|188476.4|188326.4|188483.5|188333.5|188442.6|188292.6|294
1675233900000|2023-02-01 06:45:00|188476.6|188326.6|188477.2|188327.2|188480.4|188330.4|188469.5|188319.5|188
1675234200000|2023-02-01 06:50:00|188478.1|188328.1|188510.2|188360.2|188521.8|188371.8|188469.3|188319.3|330
1675234500000|2023-02-01 06:55:00|188511|188361|188506.5|188356.5|188517.8|188367.8|188503.2|188353.2|230
1675234800000|2023-02-01 07:00:00|188508.2|188358.2|188450.2|188300.2|188508.2|188358.2|188446.3|188296.3|317
1675235100000|2023-02-01 07:05:00|188447.2|188297.2|188448.5|188298.5|188452.6|188302.6|188358.7|188208.7|409
1675235400000|2023-02-01 07:10:00|188448.4|188298.4|188408.1|188258.1|188473.6|188338|188366.4|188216.4|372
1675235700000|2023-02-01 07:15:00|188408.9|188258.9|188341.1|188191.1|188421.7|188271.7|188331.8|188181.8|545
1675236000000|2023-02-01 07:20:00|188337.9|188187.9|188298.4|188148.4|188346.5|188196.5|188270.3|188120.3|433
1675236300000|2023-02-01 07:25:00|188298.3|188148.3|188295.5|188145.5|188307.8|188157.8|188289|188139|408
1675236600000|2023-02-01 07:30:00|188295.7|188145.7|188307.8|188157.8|188327.2|188203.9|188253.9|188142.4|596
1675236900000|2023-02-01 07:35:00|188308.2|188158.2|188384.3|188234.3|188415.2|188265.2|188302.6|188152.6|575
1675237200000|2023-02-01 07:40:00|188385.6|188235.6|188368.4|188218.4|188425.7|188275.7|188363.2|188213.2|789
1675237500000|2023-02-01 07:45:00|188366.9|188216.9|188351.9|188201.9|188372.4|188222.4|188328.4|188178.4|519
1675237800000|2023-02-01 07:50:00|188354.2|188204.2|188334.4|188184.4|188412.8|188262.8|188324.3|188174.3|625
1675238100000|2023-02-01 07:55:00|188332|188182|188249.3|188099.3|188348.1|188198.1|188232.2|188082.2|782
1675238400000|2023-02-01 08:00:00|188248.8|188098.8|188124|187974|188263.6|188132.8|188123.7|187973.7|850
1675238700000|2023-02-01 08:05:00|188126.4|187976.4|188120.3|187970.3|188128.3|187978.3|188075.5|187925.5|629
1675239000000|2023-02-01 08:10:00|188119.7|187969.7|188059.5|187909.5|188129.5|187985.4|187958|187837|803
1675239300000|2023-02-01 08:15:00|188062.1|187912.1|187964.6|187814.6|188070.8|187925.1|187907.9|187804.6|779
1675239600000|2023-02-01 08:20:00|187964.4|187814.4|187955.7|187805.7|188024|187874|187911.5|187799.7|667
1675239900000|2023-02-01 08:25:00|187955.5|187805.5|188018.8|187868.8|188035.2|187885.2|187951.1|187801.1|692
1675240200000|2023-02-01 08:30:00|188015.8|187865.8|187955.3|187805.3|188025.8|187875.8|187951|187801|784
1675240500000|2023-02-01 08:35:00|187955|187805|187897.4|187747.4|187962.1|187828.7|187866.4|187716.4|548
1675240800000|2023-02-01 08:40:00|187898.6|187748.6|187945.1|187795.1|187985.2|187835.2|187876.6|187726.6|591
1675241100000|2023-02-01 08:45:00|187946|187796|187962.2|187812.2|187995.4|187845.4|187904.1|187754.1|630
1675241400000|2023-02-01 08:50:00|187960.2|187810.2|187952|187802|187975.2|187862.5|187912.5|187776.1|595
1675241700000|2023-02-01 08:55:00|187952.7|187802.7|187935.4|187785.4|187959.6|187809.6|187909.1|187759.1|664
1675242000000|2023-02-01 09:00:00|187933.4|187783.4|187946|187796|187976.1|187826.1|187929.2|187779.2|692
1675242300000|2023-02-01 09:05:00|187948.7|187798.7|187951.3|187801.3|187976.2|187839.1|187885|187783.8|718
1675242600000|2023-02-01 09:10:00|187952.9|187802.9|187949.3|187799.3|187966.1|187816.1|187941.1|187791.1|690
1675242900000|2023-02-01 09:15:00|187949.1|187799.1|187978|187828|187994.1|187844.1|187945.4|187795.4|455
1675243200000|2023-02-01 09:20:00|187977.6|187827.6|187948.2|187798.2|187990.8|187840.8|187940.3|187790.3|538
1675243500000|2023-02-01 09:25:00|187947.8|187797.8|187948.7|187798.7|187970.6|187820.6|187936.7|187786.7|516
1675243800000|2023-02-01 09:30:00|187948.9|187798.9|187919.4|187769.4|188012.1|187862.1|187903.8|187753.8|622
1675244100000|2023-02-01 09:35:00|187913.3|187763.3|187892.5|187742.5|187918.2|187768.2|187869.6|187719.6|721
1675244400000|2023-02-01 09:40:00|187886.6|187736.6|187909.3|187759.3|187923|187773|187884.3|187734.3|527
1675244700000|2023-02-01 09:45:00|187908.6|187758.6|187871.5|187721.5|187934|187784|187815.2|187714|702
1675245000000|2023-02-01 09:50:00|187871.2|187721.2|187901.1|187751.1|187906.2|187756.2|187862.7|187712.7|450
1675245300000|2023-02-01 09:55:00|187901.4|187751.4|187978.3|187828.3|187996.6|187846.6|187875.6|187725.6|687
1675245600000|2023-02-01 10:00:00|187978.5|187828.5|187952.9|187802.9|187978.5|187857.8|187873.3|187749.3|695
1675245900000|2023-02-01 10:05:00|187952.7|187802.7|187954.5|187804.5|187983.9|187872.5|187920.6|187791.3|789
1675246200000|2023-02-01 10:10:00|187953.7|187803.7|188054.4|187904.4|188055|187959.4|187931.7|187788.1|650
1675246500000|2023-02-01 10:15:00|188053.1|187903.1|188096.1|187946.1|188130.9|187999.1|188011|187900.5|536
1675246800000|2023-02-01 10:20:00|188096.5|187946.5|188018.7|187868.7|188098.8|187994.6|188012.2|187868.4|538
1675247100000|2023-02-01 10:25:00|188018.6|187868.6|188030.1|187880.1|188033.4|187883.4|188007.7|187857.7|656
1675247400000|2023-02-01 10:30:00|188032.7|187882.7|188090.4|187940.4|188126.5|188011|188032.7|187882.7|647
1675247700000|2023-02-01 10:35:00|188090.3|187940.3|188206.1|188056.1|188209.9|188093.3|188042|187940|528
1675248000000|2023-02-01 10:40:00|188206.7|188056.7|188174.9|188024.9|188209|188088.9|188128.6|188016.9|513
1675248300000|2023-02-01 10:45:00|188174.2|188024.2|188198.5|188048.5|188210.3|188060.3|188174.2|188024.2|780
1675248600000|2023-02-01 10:50:00|188198.9|188048.9|188132.9|187982.9|188200.5|188075.5|188008.6|187907|539
1675248900000|2023-02-01 10:55:00|188132.6|187982.6|188100|187950|188169.8|188050.7|188053|187948.3|483
1675249200000|2023-02-01 11:00:00|188096.3|187946.3|188124.6|187974.6|188124.9|188011|188053.9|187911.9|577
1675249500000|2023-02-01 11:05:00|188125|187975|188170.2|188020.2|188174|188024|188123.8|187973.8|501
1675249800000|2023-02-01 11:10:00|188172|188022|188166|188016|188196.1|188094.9|188140.3|188005.1|471
1675250100000|2023-02-01 11:15:00|188165.9|188015.9|188200|188050|188214.3|188084.6|188128.8|188014.3|397
1675250400000|2023-02-01 11:20:00|188204.3|188054.3|188075.6|187925.6|188206.8|188056.8|188068|187918|599
1675250700000|2023-02-01 11:25:00|188075.4|187925.4|188118.2|187968.2|188118.4|187968.4|188075.4|187925.4|531
1675251000000|2023-02-01 11:30:00|188118.3|187968.3|188149.3|187999.3|188151.9|188001.9|188112|187962|438
1675251300000|2023-02-01 11:35:00|188150.8|188000.8|188085.6|187935.6|188153.3|188003.3|188073|187923|452
1675251600000|2023-02-01 11:40:00|188085.7|187935.7|188076.9|187926.9|188095.7|187945.7|188008.9|187858.9|409
1675251900000|2023-02-01 11:45:00|188076.8|187926.8|188076.5|187926.5|188083.3|187933.3|188054|187904|433
1675252200000|2023-02-01 11:50:00|188077.3|187927.3|188051.5|187901.5|188114.4|187964.4|187969.7|187862.5|457
1675252500000|2023-02-01 11:55:00|188050.6|187900.6|188004.1|187854.1|188063|187913|188000.6|187850.6|339
1675252800000|2023-02-01 12:00:00|188004|187854|187828.1|187678.1|188015.9|187896.7|187803.2|187653.2|656
1675253100000|2023-02-01 12:05:00|187827.9|187677.9|187838.4|187688.4|187861|187725.6|187738.5|187634.6|714
1675253400000|2023-02-01 12:10:00|187836|187686|187911.3|187761.3|187913.8|187763.8|187831.1|187681.1|721
1675253700000|2023-02-01 12:15:00|187911.8|187761.8|187849.7|187699.7|187918.2|187768.2|187799.5|187685|540
1675254000000|2023-02-01 12:20:00|187849.8|187699.8|187839.1|187689.1|187866.1|187716.1|187804.5|187654.5|489
1675254300000|2023-02-01 12:25:00|187837.2|187687.2|187834|187684|187851.5|187783.9|187779.2|187681.3|453
1675254600000|2023-02-01 12:30:00|187833.8|187683.8|187919.4|187869.4|187924|187874|187782.4|187682.7|634
1675254900000|2023-02-01 12:35:00|187919.6|187869.6|187899.5|187849.5|187951|187870.4|187893.2|187799.2|577
1675255200000|2023-02-01 12:40:00|187899.8|187849.8|187939|187889|187995|187894.4|187898.6|187833.6|364
1675255500000|2023-02-01 12:45:00|187938.8|187888.8|187899.8|187849.8|187994.1|187895.5|187898.1|187786.1|673
1675255800000|2023-02-01 12:50:00|187899.9|187849.9|187956.3|187806.3|187958.8|187861.8|187890.7|187796.5|510
1675256100000|2023-02-01 12:55:00|187956.4|187806.4|187954.8|187804.8|187957.1|187856.7|187903.4|187791.5|658
1675256400000|2023-02-01 13:00:00|187947.9|187797.9|188067.3|187917.3|188071.7|187987.9|187900.4|187793.9|533
1675256700000|2023-02-01 13:05:00|188070.6|187920.6|188076.4|188026.4|188134.4|188037|188011.3|187911.1|586
1675257000000|2023-02-01 13:10:00|188078.9|188028.9|188192|188042|188206.9|188056.9|188075.8|187975.1|573
1675257300000|2023-02-01 13:15:00|188208.3|188058.3|188073|187923|188208.3|188058.3|187934.4|187785.1|846
1675257600000|2023-02-01 13:20:00|188071.9|187921.9|187908.8|187758.8|188071.9|187962.6|187819|187718.3|852
1675257900000|2023-02-01 13:25:00|187904.9|187754.9|187905.8|187855.8|187986.3|187913.6|187801.8|187705.9|710
1675258200000|2023-02-01 13:30:00|187904.8|187854.8|187780.2|187730.2|187963.4|187862.8|187777|187709.6|659
1675258500000|2023-02-01 13:35:00|187779|187729|187828.5|187778.5|187944.3|187842.7|187774.7|187674.6|640
1675258800000|2023-02-01 13:40:00|187882.5|187732.5|187829.6|187679.6|187921.5|187833.4|187780|187679.6|606
1675259100000|2023-02-01 13:45:00|187829.9|187679.9|187612.7|187562.7|187830|187713.2|187590.2|187508.7|614
1675259400000|2023-02-01 13:50:00|187612.3|187562.3|187596.5|187446.5|187664.5|187567.1|187540.8|187441.8|618
1675259700000|2023-02-01 13:55:00|187597.2|187447.2|187498.2|187448.2|187607.4|187509.6|187423.8|187336.7|733
1675260000000|2023-02-01 14:00:00|187494.9|187444.9|187538.6|187488.6|187676.6|187582.6|187478.1|187409.1|774
1675260300000|2023-02-01 14:05:00|187538.4|187488.4|187536.3|187486.3|187590.1|187496.2|187473.3|187374.8|644
1675260600000|2023-02-01 14:10:00|187535.8|187485.8|187556.8|187506.8|187636.5|187541.9|187511.5|187450.9|585
1675260900000|2023-02-01 14:15:00|187556.4|187506.4|187442.5|187392.5|187561.3|187511.3|187436.3|187334.6|582
1675261200000|2023-02-01 14:20:00|187446|187396|187441.6|187391.6|187491.2|187399.3|187374.8|187302|618
1675261500000|2023-02-01 14:25:00|187441.5|187391.5|187378.2|187328.2|187487.6|187394.9|187377.9|187308.6|600
1675261800000|2023-02-01 14:30:00|187377.2|187327.2|187453.5|187403.5|187541.8|187446.6|187377.2|187277|774
1675262100000|2023-02-01 14:35:00|187455.1|187405.1|187448.8|187398.8|187611.1|187500.8|187407.2|187310.9|774
1675262400000|2023-02-01 14:40:00|187448.3|187398.3|187538.2|187388.2|187562.8|187462.5|187444.6|187344.8|730
1675262700000|2023-02-01 14:45:00|187539.3|187389.3|187448.5|187398.5|187634|187537.1|187424.6|187357.9|802
1675263000000|2023-02-01 14:50:00|187448.4|187398.4|187335.4|187285.4|187470.3|187403.5|187332.9|187252.7|742
1675263300000|2023-02-01 14:55:00|187337|187287|187548.7|187398.7|187613.8|187463.8|187303.6|187238.4|774
1675263600000|2023-02-01 15:00:00|187526.7|187376.7|187669.6|187519.6|187738.2|187588.2|187469.9|187353.5|985
1675263900000|2023-02-01 15:05:00|187669.5|187519.5|187659.8|187509.8|187716|187629.2|187571.5|187466.9|931
1675264200000|2023-02-01 15:10:00|187661.3|187511.3|187707.4|187557.4|187722.7|187623.4|187567.3|187486|899
1675264500000|2023-02-01 15:15:00|187707.1|187557.1|187710.3|187660.3|187759.2|187662.9|187643.8|187548.4|888
1675264800000|2023-02-01 15:20:00|187710.2|187660.2|187685.5|187635.5|187779.8|187729.8|187658|187599.5|772
1675265100000|2023-02-01 15:25:00|187683.9|187633.9|187697.6|187547.6|187777.5|187700.6|187594.3|187511.3|717
1675265400000|2023-02-01 15:30:00|187702|187552|187700.2|187550.2|187741.1|187618.9|187569.4|187468|736
1675265700000|2023-02-01 15:35:00|187700.3|187550.3|187784.8|187634.8|187799.2|187702.4|187634.4|187536.6|733
1675266000000|2023-02-01 15:40:00|187785.1|187635.1|187699.6|187649.6|187787.9|187699.7|187681.1|187595|738
1675266300000|2023-02-01 15:45:00|187699|187649|187764.8|187714.8|187837.8|187735.8|187682.1|187579.7|806
1675266600000|2023-02-01 15:50:00|187764.7|187714.7|187703.8|187653.8|187866|187791.7|187693.3|187634.1|717
1675266900000|2023-02-01 15:55:00|187701.2|187651.2|187619.3|187469.3|187754.5|187667.5|187526.9|187433.3|825
1675267200000|2023-02-01 16:00:00|187621.7|187471.7|187549.6|187399.6|187624.5|187523.7|187484.5|187391.1|792
1675267500000|2023-02-01 16:05:00|187549.5|187399.5|187507.2|187457.2|187566.2|187473.1|187483.5|187383.2|698
1675267800000|2023-02-01 16:10:00|187507|187457|187465.8|187315.8|187555.7|187457.1|187413.5|187315.6|675
1675268100000|2023-02-01 16:15:00|187465.1|187315.1|187462.2|187412.2|187581.2|187481.3|187420|187315.1|528
1675268400000|2023-02-01 16:20:00|187462.4|187412.4|187342.7|187292.7|187502.8|187412.4|187287.6|187193.8|638
1675268700000|2023-02-01 16:25:00|187342.6|187292.6|187347.9|187197.9|187402.7|187309.9|187321.3|187171.3|722
1675269000000|2023-02-01 16:30:00|187350.8|187200.8|187293.5|187243.5|187397.9|187303.7|187255.4|187165.7|697
1675269300000|2023-02-01 16:35:00|187293.6|187243.6|187304.5|187154.5|187347.3|187270.3|187254.8|187153.5|562
1675269600000|2023-02-01 16:40:00|187304.7|187154.7|187228.6|187178.6|187311.1|187195.9|187187.2|187086|540
1675269900000|2023-02-01 16:45:00|187228.7|187178.7|187254.9|187104.9|187333.7|187233.5|187181.5|187083.9|754
1675270200000|2023-02-01 16:50:00|187254.5|187104.5|187194.3|187144.3|187274.7|187184.8|187185.3|187086.9|700
1675270500000|2023-02-01 16:55:00|187179.4|187129.4|187119.7|187069.7|187206.6|187131.1|187111.5|187010|761
1675270800000|2023-02-01 17:00:00|187121.7|187071.7|187122.4|187072.4|187186.8|187087.6|187080|186981.7|725
1675271100000|2023-02-01 17:05:00|187122.5|187072.5|187089.9|187039.9|187212.7|187113.2|187084.2|187018.2|641
1675271400000|2023-02-01 17:10:00|187090.3|187040.3|187164.7|187014.7|187166.6|187076.7|187078.2|186985.1|663
1675271700000|2023-02-01 17:15:00|187164.5|187014.5|187175.5|187125.5|187199.4|187137.2|187114.9|187014.5|727
1675272000000|2023-02-01 17:20:00|187174.9|187124.9|187209|187159|187266.4|187175.8|187172.8|187071.3|856
1675272300000|2023-02-01 17:25:00|187209.3|187159.3|187102.1|187052.1|187245|187159.4|187096.2|187046.2|837
1675272600000|2023-02-01 17:30:00|187102.6|187052.6|187213|187163|187264.4|187198.4|187093.1|187006.8|888
1675272900000|2023-02-01 17:35:00|187214.6|187164.6|187273.1|187223.1|187275.4|187225.4|187194.6|187144.6|607
1675273200000|2023-02-01 17:40:00|187272.3|187222.3|187292.9|187242.9|187330.1|187252.9|187231.2|187164.9|648
1675273500000|2023-02-01 17:45:00|187293.7|187243.7|187274.3|187224.3|187325.5|187252.9|187235.2|187174.4|627
1675273800000|2023-02-01 17:50:00|187272.2|187222.2|187275.5|187225.5|187325.3|187248.2|187238.7|187156.6|592
1675274100000|2023-02-01 17:55:00|187275.6|187225.6|187329.7|187179.7|187332.5|187232.4|187228.3|187138|757
1675274400000|2023-02-01 18:00:00|187329.9|187179.9|187270.7|187220.7|187365.9|187267.4|187264.5|187179.8|623
1675274700000|2023-02-01 18:05:00|187271.2|187221.2|187244.1|187194.1|187333.8|187255.3|187235.7|187158.2|667
1675275000000|2023-02-01 18:10:00|187244|187194|187320|187170|187328.6|187233.3|187239.1|187145.6|634
1675275300000|2023-02-01 18:15:00|187319.7|187169.7|187346.2|187296.2|187395.1|187299.2|187250.7|187152.8|639
1675275600000|2023-02-01 18:20:00|187346.5|187296.5|187356.9|187206.9|187396.8|187302.8|187293.6|187190.4|619
1675275900000|2023-02-01 18:25:00|187307.1|187257.1|187360|187210|187370.9|187281.2|187300.9|187202.1|599
1675276200000|2023-02-01 18:30:00|187358.9|187208.9|187358.4|187208.4|187389.5|187291|187304.5|187202.8|762
1675276500000|2023-02-01 18:35:00|187357.8|187207.8|187316.4|187266.4|187385.2|187281.5|187301.5|187197.8|519
1675276800000|2023-02-01 18:40:00|187316.8|187266.8|187365.4|187315.4|187431.5|187330.1|187290.4|187190.1|644
1675277100000|2023-02-01 18:45:00|187371.5|187321.5|187416.3|187266.3|187421.9|187331.1|187357.6|187226.9|806
1675277400000|2023-02-01 18:50:00|187417.1|187267.1|187512.4|187362.4|187519|187415.2|187351.3|187229.8|745
1675277700000|2023-02-01 18:55:00|187512.3|187362.3|187438.3|187288.3|187562.5|187362.4|187387.2|187234|850
1675278000000|2023-02-01 19:00:00|187437.5|187287.5|187512.5|187362.5|187737.5|187531.2|187367|187217|1107
1675278300000|2023-02-01 19:05:00|187514.3|187364.3|187418.7|187268.7|187729.3|187579.3|187388.5|187238.5|1082
1675278600000|2023-02-01 19:10:00|187420.1|187270.1|187301|187151|187431.5|187293.2|187283.3|187133.3|1086
1675278900000|2023-02-01 19:15:00|187301.8|187151.8|187531.5|187381.5|187587.5|187437.5|187301.8|187151.8|986
1675279200000|2023-02-01 19:20:00|187542|187392|187493|187343|187553|187403|187388.5|187238.5|954
1675279500000|2023-02-01 19:25:00|187489.4|187339.4|187427.2|187277.2|187531.2|187381.2|187348.8|187198.8|995
1675279800000|2023-02-01 19:30:00|187424.6|187274.6|187640.7|187490.7|187811.2|187661.2|187409.7|187259.7|1160
1675280100000|2023-02-01 19:35:00|187642.8|187492.8|187274.2|187124.2|187651.1|187501.1|187247.1|187097.1|1157
1675280400000|2023-02-01 19:40:00|187275.6|187125.6|186738.5|186588.5|187275.6|187125.6|186620.7|186470.7|1176
1675280700000|2023-02-01 19:45:00|186733.5|186583.5|186699.1|186549.1|186857.5|186707.5|186514.7|186364.7|1158
1675281000000|2023-02-01 19:50:00|186706.3|186556.3|186558.3|186408.3|186769.8|186619.8|186505.2|186355.2|1144
1675281300000|2023-02-01 19:55:00|186555|186405|186728.9|186578.9|186778.1|186628.1|186497.9|186347.9|1114
1675281600000|2023-02-01 20:00:00|186736.2|186586.2|186610.5|186460.5|186803.9|186653.9|186558.9|186408.9|1062
1675281900000|2023-02-01 20:05:00|186612.8|186462.8|186557.2|186407.2|186628.3|186478.3|186460.2|186310.2|1096
1675282200000|2023-02-01 20:10:00|186556|186406|186724.8|186574.8|186731.3|186581.3|186556|186406|1042
1675282500000|2023-02-01 20:15:00|186715.4|186565.4|186541.3|186391.3|186739|186589|186517|186367|1062
1675282800000|2023-02-01 20:20:00|186543.2|186393.2|186451.3|186301.3|186553.9|186403.9|186439.6|186294.9|975
1675283100000|2023-02-01 20:25:00|186449.3|186299.3|186271.7|186121.7|186474.9|186374|186208.5|186107.4|890
1675283400000|2023-02-01 20:30:00|186263.6|186113.6|186323.2|186173.2|186388.9|186259|186211.3|186097.3|792
1675283700000|2023-02-01 20:35:00|186324.2|186174.2|186281.8|186131.8|186339.6|186222.7|186151.2|186047.4|798
1675284000000|2023-02-01 20:40:00|186280.8|186130.8|186188.4|186038.4|186324.4|186174.4|186064.6|185971.4|898
1675284300000|2023-02-01 20:45:00|186189.6|186039.6|186294.5|186144.5|186301|186188.4|186088.3|185985.9|792
1675284600000|2023-02-01 20:50:00|186294.7|186144.7|186342.3|186192.3|186353.4|186227.9|186277.9|186144.7|841
1675284900000|2023-02-01 20:55:00|186342.5|186192.5|186276.2|186126.2|186348.9|186230.4|186262.3|186112.3|815
1675285200000|2023-02-01 21:00:00|186276.4|186126.4|186352.2|186202.2|186353.6|186246.6|186276.4|186126.4|663
1675285500000|2023-02-01 21:05:00|186352.1|186202.1|186306.1|186256.1|186386.6|186259.8|186297.6|186195.1|598
1675285800000|2023-02-01 21:10:00|186306.5|186256.5|186329.4|186179.4|186367|186261.9|186127.4|186024.8|498
1675286100000|2023-02-01 21:15:00|186329.1|186179.1|186344.9|186194.9|186363|186213|186327.5|186177.5|690
1675286400000|2023-02-01 21:20:00|186344.7|186194.7|186307.3|186157.3|186356.4|186250.6|186299.4|186153.2|649
1675286700000|2023-02-01 21:25:00|186306.6|186156.6|186323|186173|186332.8|186182.8|186298.5|186148.5|759
1675287000000|2023-02-01 21:30:00|186326|186176|186373.5|186223.5|186423.3|186273.3|186326|186176|613
1675287300000|2023-02-01 21:35:00|186373.2|186223.2|186134.7|185984.7|186373.8|186255.2|186129.4|185979.4|607
1675287600000|2023-02-01 21:40:00|186136.6|185986.6|186055.1|185905.1|186155|186005|186044|185894|435
1675287900000|2023-02-01 21:45:00|186055|185905|186131.5|185981.5|186147.6|185997.6|186052.2|185902.2|629
1675288200000|2023-02-01 21:50:00|186132.2|185982.2|186132.7|185982.7|186134.9|185984.9|186089.4|185939.4|486
1675288500000|2023-02-01 21:55:00|186130.7|185980.7|186127.2|185977.2|186147.8|185997.8|186090.4|185940.4|495
1675288800000|2023-02-01 22:00:00|186204.3|185943.9|186145.9|185995.9|186210.4|186006.5|186137.7|185930.7|48
1675289100000|2023-02-01 22:05:00|186145.8|185995.8|186109.5|185959.5|186152.3|186002.3|186107.2|185957.2|287
1675289400000|2023-02-01 22:10:00|186109.7|185959.7|186105.5|185955.5|186115.5|185965.5|186101.3|185951.3|81
1675289700000|2023-02-01 22:15:00|186105.6|185955.6|186034.8|185884.8|186105.6|185955.6|186032.2|185882.2|181
1675290000000|2023-02-01 22:20:00|186038.4|185888.4|186043.7|185893.7|186049.4|185899.4|186036.3|185886.3|114
1675290300000|2023-02-01 22:25:00|186048.9|185898.9|186047.5|185897.5|186048.9|185898.9|186044.9|185894.9|42
1675290600000|2023-02-01 22:30:00|186047.1|185897.1|186058.1|185908.1|186062.7|185912.7|186047|185897|92
1675290900000|2023-02-01 22:35:00|186041|185891|186054.5|185904.5|186066|185916|186031.7|185881.7|265
1675291200000|2023-02-01 22:40:00|186054.8|185904.8|186045.9|185895.9|186058.6|185908.6|186044|185894|86
1675291500000|2023-02-01 22:45:00|186045.4|185895.4|186040.6|185890.6|186047.2|185897.2|186035.1|185885.1|162
1675291800000|2023-02-01 22:50:00|186041.2|185891.2|186059.9|185909.9|186069.9|185919.9|186038.5|185888.5|160
1675292100000|2023-02-01 22:55:00|186063.1|185913.1|186123.3|185813.3|186123.3|185916.8|186032.1|185812.3|128
1675292400000|2023-02-01 23:00:00|186112|185837.7|186047|185897|186112|185924.8|185935.7|185785.7|334
1675292700000|2023-02-01 23:05:00|186046.7|185896.7|186048.8|185898.8|186065.2|185915.2|186036.7|185886.7|173
1675293000000|2023-02-01 23:10:00|186046.1|185896.1|186000.1|185850.1|186064.5|185900.1|185977.6|185754.5|242
1675293300000|2023-02-01 23:15:00|186000.3|185850.3|186021|185871|186061.2|185911.2|185998.4|185848.4|345
1675293600000|2023-02-01 23:20:00|186021.3|185871.3|186025.4|185875.4|186055|185905|186016.3|185866.3|260
1675293900000|2023-02-01 23:25:00|186025.2|185875.2|186041.3|185891.3|186057.8|185907.8|186021.1|185871.1|126
1675294200000|2023-02-01 23:30:00|186043.1|185893.1|186048.5|185898.5|186056.6|185906.6|186033|185883|192
1675294500000|2023-02-01 23:35:00|186042.5|185892.5|186043.2|185893.2|186053.4|185903.4|186038.2|185888.2|128
1675294800000|2023-02-01 23:40:00|186049.6|185899.6|186053|185903|186056|185906|186026.7|185876.7|158
1675295100000|2023-02-01 23:45:00|186049.9|185899.9|186059.6|185909.6|186076|185961.6|186011.5|185899.8|154
1675295400000|2023-02-01 23:50:00|186059.7|185909.7|186056.7|185906.7|186064.8|185914.8|186044.5|185894.5|115
1675295700000|2023-02-01 23:55:00|186055.7|185905.7|186037.5|185887.5|186058.3|185908.3|186029.4|185879.4|140
1675296000000|2023-02-02 00:00:00|186034.1|185884.1|185996.5|185846.5|186039.9|185889.9|185984.8|185834.8|248
1675296300000|2023-02-02 00:05:00|185996.3|185846.3|186004.4|185854.4|186022.7|185872.7|185960|185810|205
1675296600000|2023-02-02 00:10:00|185994.8|185844.8|186005.2|185855.2|186042.5|185892.5|185991.1|185841.1|186
1675296900000|2023-02-02 00:15:00|186005.3|185855.3|186018.7|185868.7|186027.7|185877.7|185980.9|185830.9|378
1675297200000|2023-02-02 00:20:00|186018.5|185868.5|186016.9|185866.9|186026.2|185876.2|185989.8|185839.8|275
1675297500000|2023-02-02 00:25:00|186017.2|185867.2|185971|185821|186017.3|185867.3|185960.5|185810.5|316
1675297800000|2023-02-02 00:30:00|185969.4|185819.4|185971.3|185821.3|185981|185831|185947|185797|284
1675298100000|2023-02-02 00:35:00|185971.4|185821.4|185987.7|185837.7|185993|185843|185954.8|185804.8|232
1675298400000|2023-02-02 00:40:00|185987.5|185837.5|185964.4|185814.4|185994.4|185844.4|185962.4|185812.4|234
1675298700000|2023-02-02 00:45:00|185963.4|185813.4|185960.9|185810.9|185970.6|185820.6|185954.3|185804.3|219
1675299000000|2023-02-02 00:50:00|185962.1|185812.1|185967|185817|185980|185830|185954.8|185804.8|257
1675299300000|2023-02-02 00:55:00|185966.8|185816.8|185999.2|185849.2|186000|185850|185950.2|185800.2|270
1675299600000|2023-02-02 01:00:00|185999|185849|185979.9|185829.9|186001.1|185851.1|185977.3|185827.3|243
1675299900000|2023-02-02 01:05:00|185990.5|185840.5|185946.4|185796.4|185990.5|185840.5|185942|185792|219
1675300200000|2023-02-02 01:10:00|185946.3|185796.3|185987.6|185837.6|185993.6|185843.6|185942.9|185792.9|288
1675300500000|2023-02-02 01:15:00|185986.6|185836.6|185991.8|185841.8|185999|185849|185980.4|185830.4|277
1675300800000|2023-02-02 01:20:00|185991.5|185841.5|185986.6|185836.6|185993|185843|185981.9|185831.9|148
1675301100000|2023-02-02 01:25:00|185983.8|185833.8|185986.9|185836.9|185991.3|185841.3|185981.2|185831.2|161
1675301400000|2023-02-02 01:30:00|185987.3|185837.3|186024.7|185874.7|186026.9|185876.9|185981.3|185831.3|293
1675301700000|2023-02-02 01:35:00|186024.8|185874.8|186047.5|185897.5|186052.9|185902.9|186020.7|185870.7|165
1675302000000|2023-02-02 01:40:00|186047.8|185897.8|186016.9|185866.9|186052.4|185902.4|186014.6|185864.6|236
1675302300000|2023-02-02 01:45:00|186021.3|185871.3|186051.1|185901.1|186054.1|185904.1|186015.9|185865.9|214
1675302600000|2023-02-02 01:50:00|186051.6|185901.6|186018.5|185868.5|186053.4|185903.4|186016|185866|215
1675302900000|2023-02-02 01:55:00|186018.4|185868.4|185989.7|185839.7|186022.3|185872.3|185987.8|185837.8|210
1675303200000|2023-02-02 02:00:00|185989.1|185839.1|185912.5|185762.5|185994.9|185844.9|185907.4|185757.4|319
1675303500000|2023-02-02 02:05:00|185911.9|185761.9|185941.5|185791.5|185949|185799|185910.3|185760.3|257
1675303800000|2023-02-02 02:10:00|185941|185791|185990.2|185840.2|186000.5|185850.5|185931.4|185781.4|389
1675304100000|2023-02-02 02:15:00|185991.3|185841.3|185986|185836|186029.7|185879.7|185978.9|185828.9|290
1675304400000|2023-02-02 02:20:00|185985.2|185835.2|185960.1|185810.1|185998.9|185848.9|185948.2|185798.2|298
1675304700000|2023-02-02 02:25:00|185960.6|185810.6|185963.7|185813.7|185990.3|185840.3|185951.5|185801.5|303
1675305000000|2023-02-02 02:30:00|185962.9|185812.9|185942|185792|185964.3|185842|185892|185775.5|363
1675305300000|2023-02-02 02:35:00|185942.9|185792.9|185915|185765|185956.4|185806.4|185912.4|185762.4|399
1675305600000|2023-02-02 02:40:00|185915.2|185765.2|185891|185741|185920.9|185770.9|185878.9|185728.9|347
1675305900000|2023-02-02 02:45:00|185891.2|185741.2|185887.2|185737.2|185905|185755|185886.1|185736.1|313
1675306200000|2023-02-02 02:50:00|185887.8|185737.8|185888.6|185738.6|185893.1|185743.1|185878|185728|169
1675306500000|2023-02-02 02:55:00|185888.1|185738.1|185885.5|185735.5|185894.5|185744.5|185879.4|185729.4|187
1675306800000|2023-02-02 03:00:00|185888.8|185738.8|185913.3|185763.3|185929.5|185779.5|185884.8|185734.8|196
1675307100000|2023-02-02 03:05:00|185914|185764|185887.8|185737.8|185918.8|185768.8|185885.2|185735.2|258
1675307400000|2023-02-02 03:10:00|185888.1|185738.1|185892.5|185742.5|185895.5|185745.5|185885.8|185735.8|123
1675307700000|2023-02-02 03:15:00|185888.9|185738.9|185894.9|185744.9|185895|185745|185883.5|185733.5|157
1675308000000|2023-02-02 03:20:00|185894.1|185744.1|185908.8|185758.8|185921.7|185771.7|185886.8|185736.8|222
1675308300000|2023-02-02 03:25:00|185907.9|185757.9|185894.7|185744.7|185917.9|185767.9|185884.5|185734.5|171
1675308600000|2023-02-02 03:30:00|185894.3|185744.3|185890.1|185740.1|185897|185747|185882.3|185732.3|145
1675308900000|2023-02-02 03:35:00|185889.8|185739.8|185887.3|185737.3|185899.4|185749.4|185885.2|185735.2|139
1675309200000|2023-02-02 03:40:00|185887.1|185737.1|185883.1|185733.1|185897.3|185747.3|185878|185728|133
1675309500000|2023-02-02 03:45:00|185883.5|185733.5|185875.9|185725.9|185890.9|185740.9|185873.7|185723.7|209
1675309800000|2023-02-02 03:50:00|185879.9|185729.9|185887.1|185737.1|185891.3|185741.3|185879.6|185729.6|152
1675310100000|2023-02-02 03:55:00|185884.9|185734.9|185878.4|185728.4|185886.6|185736.6|185872.5|185722.5|142
1675310400000|2023-02-02 04:00:00|185878.2|185728.2|185881.4|185731.4|185897|185747|185874|185724|152
1675310700000|2023-02-02 04:05:00|185886.4|185736.4|185922|185772|185922.2|185772.2|185877.8|185727.8|144
1675311000000|2023-02-02 04:10:00|185918.4|185768.4|185919.1|185769.1|185923.9|185773.9|185909.5|185759.5|128
1675311300000|2023-02-02 04:15:00|185916.9|185766.9|185920|185770|185923.7|185773.7|185916.8|185766.8|98
1675311600000|2023-02-02 04:20:00|185919.6|185769.6|185916.9|185766.9|185928.2|185778.2|185915.8|185765.8|109
1675311900000|2023-02-02 04:25:00|185923.4|185773.4|185923.1|185773.1|185926.9|185776.9|185916.8|185766.8|99
1675312200000|2023-02-02 04:30:00|185919.8|185769.8|185887|185737|185957.6|185807.6|185885.8|185735.8|234
1675312500000|2023-02-02 04:35:00|185886.8|185736.8|185858.7|185708.7|185888.7|185738.7|185854.6|185704.6|234
1675312800000|2023-02-02 04:40:00|185858.6|185708.6|185848.3|185698.3|185874.9|185724.9|185843.2|185693.2|288
1675313100000|2023-02-02 04:45:00|185850.6|185700.6|185854.7|185704.7|185856.7|185706.7|185848.1|185698.1|174
1675313400000|2023-02-02 04:50:00|185854.8|185704.8|185867.3|185717.3|185872.7|185722.7|185854.1|185704.1|189
1675313700000|2023-02-02 04:55:00|185863.1|185713.1|185866.3|185716.3|185886.9|185736.9|185860.2|185710.2|262
1675314000000|2023-02-02 05:00:00|185867.7|185717.7|185898.8|185748.8|185904.5|185754.5|185864.7|185714.7|209
1675314300000|2023-02-02 05:05:00|185895.6|185745.6|185923.9|185773.9|185923.9|185773.9|185891.6|185741.6|254
1675314600000|2023-02-02 05:10:00|185917.2|185767.2|185918.1|185768.1|185930.7|185780.7|185915|185765|246
1675314900000|2023-02-02 05:15:00|185920.8|185770.8|185924.1|185774.1|185926.2|185776.2|185903.1|185753.1|267
1675315200000|2023-02-02 05:20:00|185924.6|185774.6|185921|185771|185927.3|185777.3|185918.8|185768.8|174
1675315500000|2023-02-02 05:25:00|185921.3|185771.3|185920.2|185770.2|185927.7|185777.7|185910.2|185760.2|288
1675315800000|2023-02-02 05:30:00|185920.4|185770.4|185926|185776|185931.2|185781.2|185920.4|185770.4|214
1675316100000|2023-02-02 05:35:00|185925.8|185775.8|185929.7|185779.7|185932.7|185782.7|185921.4|185771.4|173
1675316400000|2023-02-02 05:40:00|185929.6|185779.6|185926.6|185776.6|185930.8|185780.8|185922.8|185772.8|231
1675316700000|2023-02-02 05:45:00|185926.4|185776.4|185931.8|185781.8|185936.2|185786.2|185923.3|185773.3|252
1675317000000|2023-02-02 05:50:00|185932|185782|185931.4|185781.4|185933.6|185783.6|185923.5|185773.5|209
1675317300000|2023-02-02 05:55:00|185931.3|185781.3|185922|185772|185934.8|185784.8|185920|185770|340
1675317600000|2023-02-02 06:00:00|185924.5|185774.5|185923.5|185773.5|185930.5|185780.5|185908.9|185758.9|248
1675317900000|2023-02-02 06:05:00|185924.1|185774.1|185955.7|185805.7|185962.5|185812.5|185914.6|185764.6|483
1675318200000|2023-02-02 06:10:00|185956|185806|186002.1|185852.1|186004.8|185854.8|185955.8|185805.8|256
1675318500000|2023-02-02 06:15:00|186003.4|185853.4|185989.6|185839.6|186005.6|185855.6|185986.6|185836.6|442
1675318800000|2023-02-02 06:20:00|185990.7|185840.7|185997|185847|186002.7|185852.7|185986.6|185836.6|797
1675319100000|2023-02-02 06:25:00|186000.2|185850.2|185998.7|185848.7|186003.3|185853.3|185992.2|185842.2|737
1675319400000|2023-02-02 06:30:00|186002.4|185852.4|186030.4|185880.4|186034.5|185884.5|185995.4|185845.4|673
1675319700000|2023-02-02 06:35:00|186030.7|185880.7|186014|185864|186033.8|185883.8|186014|185864|405
1675320000000|2023-02-02 06:40:00|186016.4|185866.4|185990.9|185840.9|186022.1|185872.1|185981.2|185831.2|615
1675320300000|2023-02-02 06:45:00|185989.6|185839.6|185949.5|185799.5|185992.2|185842.2|185945.1|185795.1|430
1675320600000|2023-02-02 06:50:00|185949.2|185799.2|185955.2|185805.2|185959.5|185809.5|185945.1|185795.1|612
1675320900000|2023-02-02 06:55:00|185958.4|185808.4|185923.2|185773.2|185994.9|185844.9|185921.6|185771.6|564
1675321200000|2023-02-02 07:00:00|185921.4|185771.4|185803.2|185653.2|185925.3|185775.3|185802.1|185652.1|760
1675321500000|2023-02-02 07:05:00|185804.3|185654.3|185743.6|185593.6|185807.6|185657.6|185727|185577|690
1675321800000|2023-02-02 07:10:00|185744.2|185594.2|185702.5|185552.5|185785.7|185635.7|185700.7|185550.7|747
1675322100000|2023-02-02 07:15:00|185701.8|185551.8|185770.3|185620.3|185791.4|185641.4|185698.8|185548.8|772
1675322400000|2023-02-02 07:20:00|185770.1|185620.1|185822.4|185672.4|185825.9|185675.9|185739.3|185589.3|646
1675322700000|2023-02-02 07:25:00|185821.5|185671.5|185732.4|185582.4|185829.4|185679.4|185702.1|185552.1|617
1675323000000|2023-02-02 07:30:00|185732.2|185582.2|185765|185615|185812.6|185662.6|185720.4|185570.4|640
1675323300000|2023-02-02 07:35:00|185765.8|185615.8|185842.6|185692.6|185846.3|185696.3|185759.4|185609.4|590
1675323600000|2023-02-02 07:40:00|185841.1|185691.1|185808.6|185658.6|185844|185716.9|185704.6|185554.6|615
1675323900000|2023-02-02 07:45:00|185808.9|185658.9|185836.6|185686.6|185841|185697.3|185739.1|185625.9|486
1675324200000|2023-02-02 07:50:00|185836.9|185686.9|185841.3|185691.3|185862|185712|185828.1|185678.1|518
1675324500000|2023-02-02 07:55:00|185839.3|185689.3|185829.8|185679.8|185854.9|185704.9|185790.1|185640.1|532
1675324800000|2023-02-02 08:00:00|185828.4|185678.4|185727|185577|185842.6|185692.6|185642.7|185533.5|643
1675325100000|2023-02-02 08:05:00|185731|185581|185723.5|185573.5|185755.6|185635|185680.4|185549.6|661
1675325400000|2023-02-02 08:10:00|185723.6|185573.6|185693.5|185543.5|185735.6|185585.6|185685.3|185535.3|512
1675325700000|2023-02-02 08:15:00|185693.1|185543.1|185593|185443|185699.3|185549.3|185590.9|185440.9|822
1675326000000|2023-02-02 08:20:00|185593.9|185443.9|185570.4|185420.4|185609.2|185506.6|185491.9|185392.4|805
1675326300000|2023-02-02 08:25:00|185570.8|185420.8|185468.5|185318.5|185578.3|185476.6|185454.2|185304.2|779
1675326600000|2023-02-02 08:30:00|185468.7|185318.7|185494.7|185344.7|185507.9|185380.9|185430.9|185294.8|685
1675326900000|2023-02-02 08:35:00|185497.1|185347.1|185484.2|185334.2|185543.5|185441.1|185438|185333.7|812
1675327200000|2023-02-02 08:40:00|185484.4|185334.4|185518.8|185468.8|185547.5|185470|185437.9|185330.7|580
1675327500000|2023-02-02 08:45:00|185519.5|185469.5|185521.5|185371.5|185570.9|185469.5|185478.8|185356.5|598
1675327800000|2023-02-02 08:50:00|185523.5|185373.5|185491|185341|185592.3|185476.3|185391.5|185291.1|840
1675328100000|2023-02-02 08:55:00|185491.3|185341.3|185484.3|185334.3|185507.6|185404.6|185451.9|185301.9|630
1675328400000|2023-02-02 09:00:00|185485.2|185335.2|185427.6|185277.6|185506.5|185356.5|185375.3|185258.1|590
1675328700000|2023-02-02 09:05:00|185427.5|185277.5|185494.7|185344.7|185497.4|185347.4|185425.6|185275.6|605
1675329000000|2023-02-02 09:10:00|185496.8|185346.8|185565.7|185415.7|185586.1|185436.1|185381.7|185264.4|648
1675329300000|2023-02-02 09:15:00|185565.8|185415.8|185642|185492|185658|185536.5|185509.3|185359.3|667
1675329600000|2023-02-02 09:20:00|185643.5|185493.5|185588.8|185438.8|185643.5|185493.5|185556.7|185406.7|601
1675329900000|2023-02-02 09:25:00|185589.2|185439.2|185623.9|185473.9|185629.4|185479.4|185546|185396|610
1675330200000|2023-02-02 09:30:00|185624|185474|185614.5|185464.5|185651.2|185544.3|185540.4|185434.1|589
1675330500000|2023-02-02 09:35:00|185613.7|185463.7|185512.9|185362.9|185618.7|185468.7|185511.3|185361.3|501
1675330800000|2023-02-02 09:40:00|185516.7|185366.7|185454.1|185304.1|185525.4|185375.4|185427.8|185277.8|549
1675331100000|2023-02-02 09:45:00|185448.7|185298.7|185441.7|185291.7|185481|185331|185439.3|185289.3|557
1675331400000|2023-02-02 09:50:00|185441.6|185291.6|185512.3|185362.3|185517.8|185379.7|185415.6|185288.3|435
1675331700000|2023-02-02 09:55:00|185512.5|185362.5|185522.1|185372.1|185552.8|185402.8|185507.9|185357.9|481
1675332000000|2023-02-02 10:00:00|185518.2|185368.2|185519|185369|185535|185385|185511.6|185361.6|545
1675332300000|2023-02-02 10:05:00|185518.8|185368.8|185444.8|185294.8|185519.4|185369.4|185384.9|185234.9|476
1675332600000|2023-02-02 10:10:00|185442.1|185292.1|185444.4|185294.4|185486.7|185373.4|185416.8|185266.8|607
1675332900000|2023-02-02 10:15:00|185444.2|185294.2|185410.9|185260.9|185446.5|185296.5|185407.5|185257.5|594
1675333200000|2023-02-02 10:20:00|185370.6|185220.6|185383.6|185233.6|185397|185293.2|185325.5|185175.5|637
1675333500000|2023-02-02 10:25:00|185383.8|185233.8|185370.4|185220.4|185419.1|185269.1|185364.1|185214.1|516
1675333800000|2023-02-02 10:30:00|185370.7|185220.7|185385.9|185235.9|185411.9|185296.5|185345.7|185216.6|555
1675334100000|2023-02-02 10:35:00|185383.8|185233.8|185407.9|185257.9|185455.3|185333.5|185334.1|185211.5|544
1675334400000|2023-02-02 10:40:00|185408.9|185258.9|185370.2|185220.2|185448.3|185321.1|185366.9|185219.2|588
1675334700000|2023-02-02 10:45:00|185369.7|185219.7|185399.7|185249.7|185421.8|185302.8|185344.2|185218|465
1675335000000|2023-02-02 10:50:00|185402.1|185252.1|185365.5|185315.5|185447.5|185316.2|185365|185237.5|673
1675335300000|2023-02-02 10:55:00|185367.3|185317.3|185403.5|185253.5|185454.5|185317.3|185329.7|185223.8|613
1675335600000|2023-02-02 11:00:00|185400.8|185250.8|185456.2|185306.2|185464.5|185314.5|185391.4|185241.4|722
1675335900000|2023-02-02 11:05:00|185455.9|185305.9|185507.3|185357.3|185562.3|185412.3|185453.6|185303.6|684
1675336200000|2023-02-02 11:10:00|185507.4|185357.4|185483.6|185333.6|185557.4|185407.4|185479.2|185329.2|536
1675336500000|2023-02-02 11:15:00|185483.7|185333.7|185484.9|185334.9|185528|185378|185446|185296|718
1675336800000|2023-02-02 11:20:00|185488.9|185338.9|185431.7|185281.7|185504.8|185354.8|185431.7|185281.7|458
1675337100000|2023-02-02 11:25:00|185432|185282|185381.7|185231.7|185443.1|185293.1|185377|185227|596
1675337400000|2023-02-02 11:30:00|185379.7|185229.7|185449.7|185299.7|185463.4|185313.4|185349.2|185199.2|560
1675337700000|2023-02-02 11:35:00|185449.5|185299.5|185412.3|185262.3|185449.5|185299.5|185384.3|185234.3|517
1675338000000|2023-02-02 11:40:00|185412.1|185262.1|185435.9|185285.9|185454.4|185304.4|185393.7|185243.7|428
1675338300000|2023-02-02 11:45:00|185436.4|185286.4|185439.2|185289.2|185457.7|185307.7|185424.9|185274.9|469
1675338600000|2023-02-02 11:50:00|185440.8|185290.8|185417.2|185267.2|185456.9|185306.9|185409.6|185259.6|684
1675338900000|2023-02-02 11:55:00|185417.9|185267.9|185518.5|185368.5|185518.5|185368.5|185416.9|185266.9|560
1675339200000|2023-02-02 12:00:00|185514.2|185364.2|185584|185434|185665.3|185534.6|185491.4|185341.4|838
1675339500000|2023-02-02 12:05:00|185584.3|185434.3|185531.3|185381.3|185592.7|185478.6|185480.7|185370.5|756
1675339800000|2023-02-02 12:10:00|185531|185381|185419.7|185269.7|185545.1|185395.1|185404.2|185254.2|640
1675340100000|2023-02-02 12:15:00|185420.2|185270.2|185451.2|185301.2|185514.2|185403.7|185411.6|185266.5|770
1675340400000|2023-02-02 12:20:00|185451.3|185301.3|185432.2|185382.2|185514.9|185413.5|185389.3|185287.3|737
1675340700000|2023-02-02 12:25:00|185432.4|185382.4|185512|185362|185526.6|185397.6|185431.5|185343.3|703
1675341000000|2023-02-02 12:30:00|185513.4|185363.4|185462.3|185412.3|185516.3|185437.1|185358.4|185257.1|668
1675341300000|2023-02-02 12:35:00|185457.4|185407.4|185567.8|185417.8|185593|185488.2|185439.6|185337.6|662
1675341600000|2023-02-02 12:40:00|185568|185418|185611|185561|185731.7|185632.3|185531|185418|699
1675341900000|2023-02-02 12:45:00|185614.6|185564.6|185573.3|185423.3|185671.4|185567.3|185525.2|185398.4|741
1675342200000|2023-02-02 12:50:00|185576.2|185426.2|185547.2|185397.2|185595.6|185477.2|185474.8|185358.8|645
1675342500000|2023-02-02 12:55:00|185549|185399|185502.9|185452.9|185555.3|185457|185426.7|185325.7|657
1675342800000|2023-02-02 13:00:00|185502.4|185452.4|185602.3|185552.3|185637.2|185563.5|185461.9|185361.2|768
1675343100000|2023-02-02 13:05:00|185602.2|185552.2|185765.5|185715.5|185799.3|185715.5|185539.5|185444.4|760
1675343400000|2023-02-02 13:10:00|185765.1|185715.1|185785.8|185635.8|185793.5|185723.5|185692.3|185584.7|623
1675343700000|2023-02-02 13:15:00|185785.5|185635.5|185800.3|185650.3|185841.1|185718.7|185693.3|185543.3|817
1675344000000|2023-02-02 13:20:00|185718.8|185668.8|185716|185566|185901|185800.1|185647.3|185542.8|960
1675344300000|2023-02-02 13:25:00|185722.7|185572.7|185751.8|185601.8|185751.8|185601.8|185570.6|185437.1|810
1675344600000|2023-02-02 13:30:00|185761.3|185611.3|185310|185260|185787|185637|185310|185198.6|941
1675344900000|2023-02-02 13:35:00|185309.9|185259.9|185282.5|185232.5|185420.8|185291|185213.8|185114.2|817
1675345200000|2023-02-02 13:40:00|185282.9|185232.9|185298.8|185148.8|185395.4|185286.8|185141.5|185044.2|854
1675345500000|2023-02-02 13:45:00|185301.7|185151.7|185189.6|185039.6|185301.7|185190.7|185108.5|185008.4|796
1675345800000|2023-02-02 13:50:00|185187.9|185037.9|185321.7|185271.7|185432.7|185357.6|185137.7|185033.9|810
1675346100000|2023-02-02 13:55:00|185321.6|185271.6|185395.5|185245.5|185416.7|185332|185190.3|185113.8|925
1675346400000|2023-02-02 14:00:00|185394|185244|185280.2|185130.2|185441.2|185325.9|185209.5|185105.7|968
1675346700000|2023-02-02 14:05:00|185230.9|185180.9|185385.7|185235.7|185394.3|185295.7|185221|185105.3|926
1675347000000|2023-02-02 14:10:00|185331.1|185281.1|185415.3|185365.3|185475.5|185394.5|185330.9|185250.2|810
1675347300000|2023-02-02 14:15:00|185416.5|185366.5|185405.4|185255.4|185510.5|185411.7|185297.3|185210.4|805
1675347600000|2023-02-02 14:20:00|185403.8|185253.8|185406.9|185356.9|185424.1|185363.8|185299.8|185201.4|756
1675347900000|2023-02-02 14:25:00|185396.4|185346.4|185485.6|185335.6|185543.5|185439.7|185354|185251.4|820
1675348200000|2023-02-02 14:30:00|185485.8|185335.8|185557.6|185407.6|185578.4|185473.9|185377.2|185275.2|962
1675348500000|2023-02-02 14:35:00|185557.4|185407.4|185554.2|185504.2|185665|185572.5|185517.9|185380.3|921
1675348800000|2023-02-02 14:40:00|185553.9|185503.9|185586.8|185536.8|185700.1|185600.6|185531.7|185436|858
1675349100000|2023-02-02 14:45:00|185587.7|185537.7|185655.8|185605.8|185709.2|185625.6|185583.5|185520.6|889
1675349400000|2023-02-02 14:50:00|185655.7|185605.7|185827|185677|185892.1|185795.3|185653.7|185553.6|867
1675349700000|2023-02-02 14:55:00|185827.1|185677.1|186016.8|185866.8|186041.8|185951|185776.1|185671.3|873
1675350000000|2023-02-02 15:00:00|186015.9|185865.9|186035.3|185985.3|186065.2|185991.6|185816.4|185720.4|907
1675350300000|2023-02-02 15:05:00|186059.7|186009.7|186094|186044|186155.1|186058.1|186001.1|185901.8|924
1675350600000|2023-02-02 15:10:00|186095.5|186045.5|186157.5|186107.5|186259.6|186165.5|186092.6|186016.6|890
1675350900000|2023-02-02 15:15:00|186159.4|186109.4|186021.2|185971.2|186239.8|186139.3|185999.2|185937.3|939
1675351200000|2023-02-02 15:20:00|186020.6|185970.6|186087.2|186037.2|186192.6|186102.1|185978.2|185898.8|884
1675351500000|2023-02-02 15:25:00|186085.6|186035.6|186082|186032|186147|186074.1|186021.6|185931.2|787
1675351800000|2023-02-02 15:30:00|186082.8|186032.8|185991.3|185941.3|186200.8|186131.5|185968.8|185898.7|905
1675352100000|2023-02-02 15:35:00|185990.8|185940.8|185973.2|185923.2|186060.2|185960.6|185929.7|185828|685
1675352400000|2023-02-02 15:40:00|185973.5|185923.5|186019.2|185969.2|186117.4|186021|185910.5|185856|729
1675352700000|2023-02-02 15:45:00|186017.8|185967.8|186113.4|186063.4|186187.6|186091.1|185998.2|185910.6|778
1675353000000|2023-02-02 15:50:00|186111|186061|186050.8|185900.8|186179.9|186080.8|185944.4|185850.9|867
1675353300000|2023-02-02 15:55:00|186050.6|185900.6|185934|185884|186052|185952.2|185926.4|185862.3|736
1675353600000|2023-02-02 16:00:00|185935.1|185885.1|186013.7|185863.7|186114|186020.4|185933.2|185859.1|859
1675353900000|2023-02-02 16:05:00|186013.1|185863.1|185957.7|185907.7|186051.1|185999.5|185898.7|185798.3|712
1675354200000|2023-02-02 16:10:00|185959.1|185909.1|185980.9|185930.9|186089.9|185992.7|185929.4|185851.9|620
1675354500000|2023-02-02 16:15:00|185981.1|185931.1|186150.2|186000.2|186156.2|186053.4|185906.1|185817.2|613
1675354800000|2023-02-02 16:20:00|186146.7|185996.7|186003.9|185953.9|186149.5|186039.3|186002|185902.7|582
1675355100000|2023-02-02 16:25:00|186005.9|185955.9|186012.7|185962.7|186093.7|185995.7|185992.1|185892.1|617
1675355400000|2023-02-02 16:30:00|186012.2|185962.2|186002.4|185952.4|186102|186010.5|185969.3|185875.4|760
1675355700000|2023-02-02 16:35:00|186001.6|185951.6|186059.2|186009.2|186131.4|186057.1|185983.5|185891.5|684
1675356000000|2023-02-02 16:40:00|186059.1|186009.1|186154.6|186004.6|186157|186055.4|186049.2|185955.4|579
1675356300000|2023-02-02 16:45:00|186154|186004|186224.4|186074.4|186327.3|186222.1|186096|185996.7|733
1675356600000|2023-02-02 16:50:00|186168.8|186118.8|186361|186311|186378.5|186312.6|186165.4|186041|758
1675356900000|2023-02-02 16:55:00|186356.9|186306.9|186223.7|186173.7|186389|186307.7|186220.5|186153.8|730
1675357200000|2023-02-02 17:00:00|186223.5|186173.5|186217|186167|186275.5|186208.3|186196.7|186117|795
1675357500000|2023-02-02 17:05:00|186221|186171|186211|186161|186267.4|186197.6|186203.3|186113.4|762
1675357800000|2023-02-02 17:10:00|186209.4|186159.4|186256.7|186106.7|186285.7|186185.8|186199.7|186097.5|811
1675358100000|2023-02-02 17:15:00|186256.9|186106.9|186272.3|186122.3|186293.6|186198|186174.2|186073.8|713
1675358400000|2023-02-02 17:20:00|186272.4|186122.4|186262|186212|186369.3|186269.1|186234.8|186122.4|610
1675358700000|2023-02-02 17:25:00|186261.9|186211.9|186216.9|186166.9|186307.6|186219.6|186208.6|186129.6|569
1675359000000|2023-02-02 17:30:00|186216.6|186166.6|186439.4|186289.4|186444|186346|186211.5|186126.6|636
1675359300000|2023-02-02 17:35:00|186439.6|186289.6|186584.1|186534.1|186652.8|186553.7|186386.7|186283.9|626
1675359600000|2023-02-02 17:40:00|186571.4|186521.4|186585.4|186535.4|186646.2|186596.2|186547.4|186461.4|722
1675359900000|2023-02-02 17:45:00|186557|186507|186712.7|186662.7|186754|186663.4|186552.2|186502.2|698
1675360200000|2023-02-02 17:50:00|186712.5|186662.5|186824|186774|186884.8|186784.9|186708.3|186658.3|661
1675360500000|2023-02-02 17:55:00|186823.9|186773.9|186808.7|186658.7|186836.9|186778.5|186755|186656|544
1675360800000|2023-02-02 18:00:00|186808.4|186658.4|186722.2|186672.2|186914.4|186816|186722|186652.2|682
1675361100000|2023-02-02 18:05:00|186722|186672|186699|186649|186809.7|186733.8|186676.7|186574.8|830
1675361400000|2023-02-02 18:10:00|186698|186648|186715.5|186665.5|186809.3|186759.3|186692.9|186610.5|653
1675361700000|2023-02-02 18:15:00|186715.3|186665.3|186734.9|186684.9|186823.6|186753.8|186694.6|186635.2|855
1675362000000|2023-02-02 18:20:00|186737.2|186687.2|186681.1|186631.1|186779.7|186689.3|186656.6|186570.7|674
1675362300000|2023-02-02 18:25:00|186680.6|186630.6|186698|186648|186764|186690.2|186677.3|186577.4|738
1675362600000|2023-02-02 18:30:00|186699.1|186649.1|186744.5|186694.5|186759|186709|186679.2|186629.2|753
1675362900000|2023-02-02 18:35:00|186744.7|186694.7|186802.6|186752.6|186853|186762.4|186713.7|186640.5|749
1675363200000|2023-02-02 18:40:00|186802.4|186752.4|186806.1|186756.1|186992|186899.1|186786.3|186722.9|738
1675363500000|2023-02-02 18:45:00|186804.7|186754.7|186838.5|186788.5|186895.1|186845.1|186766.4|186698|646
1675363800000|2023-02-02 18:50:00|186838.4|186788.4|186789.5|186739.5|186868|186818|186754.5|186673.6|700
1675364100000|2023-02-02 18:55:00|186790.4|186740.4|186790.9|186740.9|186855.3|186759.3|186745.4|186652.8|765
1675364400000|2023-02-02 19:00:00|186791|186741|186784.3|186734.3|186855.1|186768.6|186764.8|186681.7|666
1675364700000|2023-02-02 19:05:00|186784.6|186734.6|186790.6|186740.6|186858.3|186764.5|186745.4|186669.2|702
1675365000000|2023-02-02 19:10:00|186790.2|186740.2|186871.8|186821.8|186946.1|186865.8|186787.9|186737.9|724
1675365300000|2023-02-02 19:15:00|186871.7|186821.7|187021|186971|187024.1|186974.1|186871.7|186780|707
1675365600000|2023-02-02 19:20:00|187021.8|186971.8|186966.8|186916.8|187077.3|186977.2|186945.7|186850.3|705
1675365900000|2023-02-02 19:25:00|186967.9|186917.9|187091.3|187041.3|187136.3|187041.6|186954.1|186857.7|646
1675366200000|2023-02-02 19:30:00|187091|187041|187077.8|187027.8|187121|187053.8|187053.5|186963.5|539
1675366500000|2023-02-02 19:35:00|187079.2|187029.2|186909.6|186859.6|187082.1|187032.1|186897.5|186847.5|671
1675366800000|2023-02-02 19:40:00|186910.3|186860.3|186885.7|186835.7|186948.5|186892.5|186867.6|186791.1|878
1675367100000|2023-02-02 19:45:00|186885.6|186835.6|186857.8|186807.8|186945.8|186847.6|186830.9|186748.3|737
1675367400000|2023-02-02 19:50:00|186839.5|186789.5|186924.1|186874.1|187006.9|186909.1|186839.5|186789.5|678
1675367700000|2023-02-02 19:55:00|186924.9|186874.9|186784.4|186734.4|187009|186917|186751.9|186679.4|801
1675368000000|2023-02-02 20:00:00|186782.7|186732.7|186746.6|186596.6|186823.8|186734.6|186661.4|186566.2|729
1675368300000|2023-02-02 20:05:00|186748|186598|186534.3|186484.3|186761|186655.7|186529.3|186436.8|612
1675368600000|2023-02-02 20:10:00|186534.4|186484.4|186589.6|186439.6|186683.4|186576|186516.9|186421|618
1675368900000|2023-02-02 20:15:00|186588.9|186438.9|186486.8|186436.8|186611.5|186506.5|186485.1|186384.2|690
1675369200000|2023-02-02 20:20:00|186487.5|186437.5|186540|186390|186551.4|186441.3|186434.1|186318.5|529
1675369500000|2023-02-02 20:25:00|186538.8|186388.8|186563.6|186413.6|186577.5|186459.2|186448.7|186353.2|577
1675369800000|2023-02-02 20:30:00|186563.5|186413.5|186525|186375|186567.1|186462.2|186473.5|186362.5|566
1675370100000|2023-02-02 20:35:00|186525.2|186375.2|186436.5|186286.5|186537.6|186411.3|186384.9|186285.7|536
1675370400000|2023-02-02 20:40:00|186436|186286|186545.4|186395.4|186549.1|186457.9|186387.9|186279.1|559
1675370700000|2023-02-02 20:45:00|186545.2|186395.2|186590.7|186440.7|186601.6|186507.9|186483.8|186391.6|653
1675371000000|2023-02-02 20:50:00|186587|186437|186531.5|186481.5|186625.3|186502.1|186499.2|186394.9|600
1675371300000|2023-02-02 20:55:00|186531.8|186481.8|186581.9|186431.9|186661.5|186561.3|186531.8|186424.4|530
1675371600000|2023-02-02 21:00:00|186582.1|186432.1|186585.2|186435.2|186619.9|186469.9|186534.5|186384.5|744
1675371900000|2023-02-02 21:05:00|186585.4|186435.4|186654.8|186504.8|186656.1|186506.1|186535.8|186431.2|476
1675372200000|2023-02-02 21:10:00|186654.1|186504.1|186660.9|186510.9|186663.3|186554.6|186594.7|186494|350
1675372500000|2023-02-02 21:15:00|186658.1|186508.1|186667.1|186517.1|186675.2|186525.2|186649.2|186499.2|492
1675372800000|2023-02-02 21:20:00|186667|186517|186656.8|186506.8|186679.3|186577.4|186620|186503.4|426
1675373100000|2023-02-02 21:25:00|186657.1|186507.1|186647|186497|186657.4|186507.4|186630.2|186480.2|285
1675373400000|2023-02-02 21:30:00|186647.4|186497.4|186695.2|186545.2|186695.6|186545.6|186647|186497|500
1675373700000|2023-02-02 21:35:00|186695.5|186545.5|186680.4|186530.4|186701.7|186602.2|186637.9|186529.8|308
1675374000000|2023-02-02 21:40:00|186680.2|186530.2|186670|186520|186684.4|186534.4|186659.5|186509.5|475
1675374300000|2023-02-02 21:45:00|186670.4|186520.4|186641.8|186491.8|186675.2|186525.2|186627|186477|250
1675374600000|2023-02-02 21:50:00|186641.6|186491.6|186638.9|186488.9|186650.5|186529.2|186579.2|186481.1|174
1675374900000|2023-02-02 21:55:00|186642.6|186492.6|186761.5|186451.5|186775.9|186585.3|186612.3|186451.5|302
1675375200000|2023-02-02 22:00:00|186737.3|186427.3|186701.3|186391.3|186747.1|186437.1|186614|186304|29
1675375500000|2023-02-02 22:05:00|186724.4|186414.4|186771|186461|186818.1|186508.1|186698.2|186388.2|38
1675375800000|2023-02-02 22:10:00|186769.3|186459.3|186738.8|186428.8|186803|186493|186696.6|186386.6|60
1675376100000|2023-02-02 22:15:00|186725.3|186415.3|186771.3|186461.3|186778.4|186468.4|186724.1|186414.1|66
1675376400000|2023-02-02 22:20:00|186770|186460|186769.4|186459.4|186805.7|186495.7|186709.3|186399.3|58
1675376700000|2023-02-02 22:25:00|186769.5|186459.5|186763.7|186453.7|186784.5|186474.5|186731.9|186421.9|71
1675377000000|2023-02-02 22:30:00|186785.3|186475.3|186783.3|186473.3|186849.7|186539.7|186748.6|186438.6|159
1675377300000|2023-02-02 22:35:00|186772.3|186462.3|186805.4|186495.4|186806.6|186496.6|186747.2|186437.2|111
1675377600000|2023-02-02 22:40:00|186805.5|186495.5|186791.4|186481.4|186839.4|186529.4|186768.9|186458.9|233
1675377900000|2023-02-02 22:45:00|186776.4|186466.4|186796.5|186486.5|186798.3|186488.3|186761.9|186451.9|201
1675378200000|2023-02-02 22:50:00|186798.2|186488.2|186774.9|186464.9|186823.8|186513.8|186762.3|186452.3|254
1675378500000|2023-02-02 22:55:00|186777.2|186467.2|186756.3|186446.3|186828.7|186518.7|186730.3|186420.3|248
1675378800000|2023-02-02 23:00:00|186742.6|186432.6|186662.6|186512.6|186806.9|186525.4|186638|186348.2|381
1675379100000|2023-02-02 23:05:00|186668.6|186518.6|186662.6|186512.6|186748.2|186534|186626.6|186447.1|194
1675379400000|2023-02-02 23:10:00|186673.3|186523.3|186740.8|186590.8|186808.1|186632.6|186646|186447|295
1675379700000|2023-02-02 23:15:00|186745.7|186595.7|186773.4|186623.4|186792.6|186642.6|186724.3|186574.3|195
1675380000000|2023-02-02 23:20:00|186773.1|186623.1|186777.9|186627.9|186780.1|186630.1|186764.2|186614.2|146
1675380300000|2023-02-02 23:25:00|186773.8|186623.8|186774.4|186624.4|186794.4|186644.4|186760.6|186610.6|146
1675380600000|2023-02-02 23:30:00|186766.2|186616.2|186726|186576|186766.4|186616.4|186717.7|186567.7|164
1675380900000|2023-02-02 23:35:00|186725.3|186575.3|186684.2|186534.2|186725.3|186575.3|186682.6|186532.6|142
1675381200000|2023-02-02 23:40:00|186685|186535|186706|186556|186712|186562|186678.8|186528.8|190
1675381500000|2023-02-02 23:45:00|186697|186547|186696.1|186546.1|186708|186558|186677|186527|177
1675381800000|2023-02-02 23:50:00|186691.7|186541.7|186653.8|186503.8|186711|186561|186631|186481|307
1675382100000|2023-02-02 23:55:00|186653.4|186503.4|186643.6|186493.6|186672.3|186522.3|186624|186474|262
1675382400000|2023-02-03 00:00:00|186643.2|186493.2|186699.9|186549.9|186705.2|186555.2|186639.1|186489.1|318
1675382700000|2023-02-03 00:05:00|186699.6|186549.6|186783.8|186633.8|186790.8|186640.8|186698.9|186548.9|291
1675383000000|2023-02-03 00:10:00|186783.6|186633.6|186747.4|186597.4|186798.6|186648.6|186731|186581|397
1675383300000|2023-02-03 00:15:00|186751|186601|186748|186598|186762.6|186612.6|186735.7|186585.7|118
1675383600000|2023-02-03 00:20:00|186746.9|186596.9|186689.2|186539.2|186756.3|186606.3|186684.9|186534.9|162
1675383900000|2023-02-03 00:25:00|186715.1|186565.1|186690.9|186540.9|186723.1|186573.1|186677.7|186527.7|68
1675384200000|2023-02-03 00:30:00|186700.7|186550.7|186714.4|186564.4|186723.1|186573.1|186688.2|186538.2|73
1675384500000|2023-02-03 00:35:00|186692.8|186542.8|186714.3|186564.3|186723.1|186573.1|186676.1|186526.1|64
1675384800000|2023-02-03 00:40:00|186680.1|186530.1|186713.3|186563.3|186722.6|186572.6|186680.1|186530.1|99
1675385100000|2023-02-03 00:45:00|186698.7|186548.7|186711.1|186561.1|186722.2|186572.2|186676.5|186526.5|79
1675385400000|2023-02-03 00:50:00|186711.2|186561.2|186721.5|186571.5|186746.4|186596.4|186688.7|186538.7|185
1675385700000|2023-02-03 00:55:00|186721.6|186571.6|186706.7|186556.7|186743.2|186593.2|186692.5|186542.5|151
1675386000000|2023-02-03 01:00:00|186711.7|186561.7|186677.2|186527.2|186752.9|186602.9|186651.1|186501.1|237
1675386300000|2023-02-03 01:05:00|186675.4|186525.4|186666.3|186516.3|186683.7|186533.7|186646.9|186496.9|239
1675386600000|2023-02-03 01:10:00|186666.2|186516.2|186729.7|186579.7|186744.6|186594.6|186661.6|186511.6|323
1675386900000|2023-02-03 01:15:00|186730.9|186580.9|186690.6|186540.6|186734.3|186584.3|186681|186531|418
1675387200000|2023-02-03 01:20:00|186697.6|186547.6|186627.8|186477.8|186702.8|186552.8|186617.8|186467.8|249
1675387500000|2023-02-03 01:25:00|186629.6|186479.6|186634.2|186484.2|186642.4|186492.4|186608|186458|171
1675387800000|2023-02-03 01:30:00|186634.9|186484.9|186700.7|186550.7|186703.1|186553.1|186634.9|186484.9|281
1675388100000|2023-02-03 01:35:00|186701|186551|186694.9|186544.9|186701.5|186551.5|186681.5|186531.5|149
1675388400000|2023-02-03 01:40:00|186694.8|186544.8|186686.9|186536.9|186702|186552|186680.1|186530.1|181
1675388700000|2023-02-03 01:45:00|186685.4|186535.4|186686.8|186536.8|186697|186547|186643.4|186493.4|239
1675389000000|2023-02-03 01:50:00|186687.8|186537.8|186703.4|186553.4|186709.7|186559.7|186684.3|186534.3|136
1675389300000|2023-02-03 01:55:00|186696.7|186546.7|186700.9|186550.9|186704.5|186554.5|186680|186530|100
1675389600000|2023-02-03 02:00:00|186701|186551|186667.4|186517.4|186701|186551|186659.7|186509.7|231
1675389900000|2023-02-03 02:05:00|186666.9|186516.9|186720.6|186570.6|186724.6|186574.6|186658.8|186508.8|259
1675390200000|2023-02-03 02:10:00|186720.4|186570.4|186723.4|186573.4|186730.1|186580.1|186684.1|186534.1|343
1675390500000|2023-02-03 02:15:00|186723.3|186573.3|186732.9|186582.9|186744.1|186594.1|186719.5|186569.5|226
1675390800000|2023-02-03 02:20:00|186728|186578|186732.2|186582.2|186739.2|186589.2|186713.7|186563.7|154
1675391100000|2023-02-03 02:25:00|186733.5|186583.5|186730.3|186580.3|186761.5|186611.5|186719.1|186569.1|247
1675391400000|2023-02-03 02:30:00|186729.9|186579.9|186709.7|186559.7|186757.7|186607.7|186708.2|186558.2|246
1675391700000|2023-02-03 02:35:00|186715.5|186565.5|186739.7|186589.7|186743|186593|186693.5|186543.5|201
1675392000000|2023-02-03 02:40:00|186739.6|186589.6|186733.9|186583.9|186748.8|186598.8|186723.8|186573.8|181
1675392300000|2023-02-03 02:45:00|186732.4|186582.4|186767.3|186617.3|186773.3|186623.3|186732.4|186582.4|169
1675392600000|2023-02-03 02:50:00|186768.2|186618.2|186739.1|186589.1|186771.8|186621.8|186736|186586|154
1675392900000|2023-02-03 02:55:00|186739.8|186589.8|186738.6|186588.6|186750.7|186600.7|186731.1|186581.1|234
1675393200000|2023-02-03 03:00:00|186738.7|186588.7|186702.9|186552.9|186745.9|186595.9|186696.4|186546.4|198
1675393500000|2023-02-03 03:05:00|186703.2|186553.2|186678.8|186528.8|186711.2|186561.2|186668.2|186518.2|263
1675393800000|2023-02-03 03:10:00|186679.3|186529.3|186675.7|186525.7|186682.6|186532.6|186664.2|186514.2|223
1675394100000|2023-02-03 03:15:00|186674.7|186524.7|186673.5|186523.5|186684.3|186534.3|186659|186509|242
1675394400000|2023-02-03 03:20:00|186679.6|186529.6|186667.2|186517.2|186679.6|186529.6|186630.2|186480.2|229
1675394700000|2023-02-03 03:25:00|186666.9|186516.9|186678.4|186528.4|186690.9|186540.9|186661.9|186511.9|178
1675395000000|2023-02-03 03:30:00|186678.5|186528.5|186670.3|186520.3|186681.1|186531.1|186662.4|186512.4|176
1675395300000|2023-02-03 03:35:00|186668.2|186518.2|186637.6|186487.6|186669.1|186519.1|186632.3|186482.3|177
1675395600000|2023-02-03 03:40:00|186638.4|186488.4|186664.3|186514.3|186671.3|186521.3|186632.5|186482.5|169
1675395900000|2023-02-03 03:45:00|186665.8|186515.8|186652.7|186502.7|186667.3|186517.3|186649.2|186499.2|99
1675396200000|2023-02-03 03:50:00|186652.4|186502.4|186662.6|186512.6|186672.9|186522.9|186648.5|186498.5|178
1675396500000|2023-02-03 03:55:00|186663.3|186513.3|186662.9|186512.9|186672|186522|186651|186501|198
1675396800000|2023-02-03 04:00:00|186664.6|186514.6|186696.1|186546.1|186696.9|186546.9|186658.2|186508.2|242
1675397100000|2023-02-03 04:05:00|186696|186546|186706.1|186556.1|186739|186589|186693.1|186543.1|155
1675397400000|2023-02-03 04:10:00|186705.5|186555.5|186697.8|186547.8|186713.2|186563.2|186694.9|186544.9|148
1675397700000|2023-02-03 04:15:00|186700.2|186550.2|186669|186519|186700.2|186550.2|186664|186514|169
1675398000000|2023-02-03 04:20:00|186668.5|186518.5|186676.1|186526.1|186685|186535|186667.2|186517.2|126
1675398300000|2023-02-03 04:25:00|186673.9|186523.9|186677.1|186527.1|186681|186531|186670|186520|126
1675398600000|2023-02-03 04:30:00|186673.4|186523.4|186682.2|186532.2|186704.9|186554.9|186669.2|186519.2|128
1675398900000|2023-02-03 04:35:00|186682.5|186532.5|186699.8|186549.8|186702.8|186552.8|186682.5|186532.5|108
1675399200000|2023-02-03 04:40:00|186699.9|186549.9|186698.2|186548.2|186702.9|186552.9|186694.9|186544.9|116
1675399500000|2023-02-03 04:45:00|186699.8|186549.8|186698.4|186548.4|186703.3|186553.3|186696.6|186546.6|111
1675399800000|2023-02-03 04:50:00|186698.1|186548.1|186710|186560|186716.5|186566.5|186698.1|186548.1|126
1675400100000|2023-02-03 04:55:00|186709.7|186559.7|186722.1|186572.1|186724.6|186574.6|186709.7|186559.7|143
1675400400000|2023-02-03 05:00:00|186721.1|186571.1|186741.1|186591.1|186743.5|186593.5|186717.7|186567.7|152
1675400700000|2023-02-03 05:05:00|186739.1|186589.1|186700.2|186550.2|186743.7|186593.7|186700.2|186550.2|223
1675401000000|2023-02-03 05:10:00|186700|186550|186695.9|186545.9|186703.4|186553.4|186693.8|186543.8|137
1675401300000|2023-02-03 05:15:00|186696.1|186546.1|186698.2|186548.2|186699|186549|186692.7|186542.7|165
1675401600000|2023-02-03 05:20:00|186698.6|186548.6|186703.9|186553.9|186707.4|186557.4|186692.5|186542.5|168
1675401900000|2023-02-03 05:25:00|186703.6|186553.6|186701.3|186551.3|186705.5|186555.5|186699.3|186549.3|184
1675402200000|2023-02-03 05:30:00|186700.8|186550.8|186700.3|186550.3|186703.8|186553.8|186695.7|186545.7|208
1675402500000|2023-02-03 05:35:00|186700.1|186550.1|186589.1|186439.1|186702.7|186552.7|186588.6|186438.6|245
1675402800000|2023-02-03 05:40:00|186592.2|186442.2|186595.4|186445.4|186608.5|186458.5|186583.5|186433.5|148
1675403100000|2023-02-03 05:45:00|186596.6|186446.6|186593.6|186443.6|186604.6|186454.6|186586.8|186436.8|125
1675403400000|2023-02-03 05:50:00|186593.1|186443.1|186600.4|186450.4|186607.4|186457.4|186584.1|186434.1|169
1675403700000|2023-02-03 05:55:00|186600.3|186450.3|186616.9|186466.9|186629.4|186479.4|186594.1|186444.1|234
1675404000000|2023-02-03 06:00:00|186616.4|186466.4|186588.3|186438.3|186622.1|186472.1|186577.9|186427.9|335
1675404300000|2023-02-03 06:05:00|186592.4|186442.4|186595.3|186445.3|186597.4|186447.4|186581.7|186431.7|242
1675404600000|2023-02-03 06:10:00|186594.7|186444.7|186642.3|186492.3|186661.7|186511.7|186589.4|186439.4|373
1675404900000|2023-02-03 06:15:00|186642.7|186492.7|186669.8|186519.8|186680.3|186530.3|186637.6|186487.6|384
1675405200000|2023-02-03 06:20:00|186669.6|186519.6|186635.4|186485.4|186671.4|186521.4|186630.9|186480.9|229
1675405500000|2023-02-03 06:25:00|186633.3|186483.3|186632.7|186482.7|186640.6|186490.6|186622.7|186472.7|307
1675405800000|2023-02-03 06:30:00|186629.9|186479.9|186592.2|186442.2|186640.8|186490.8|186583.7|186433.7|478
1675406100000|2023-02-03 06:35:00|186591.3|186441.3|186586.8|186436.8|186596.7|186446.7|186583.1|186433.1|815
1675406400000|2023-02-03 06:40:00|186587.4|186437.4|186583.8|186433.8|186601.6|186451.6|186553.2|186403.2|524
1675406700000|2023-02-03 06:45:00|186583.2|186433.2|186586.8|186436.8|186610.2|186460.2|186578.9|186428.9|477
1675407000000|2023-02-03 06:50:00|186588.4|186438.4|186549|186399|186591.5|186441.5|186542.4|186392.4|227
1675407300000|2023-02-03 06:55:00|186553.9|186403.9|186559.4|186409.4|186566.7|186416.7|186545.9|186395.9|703
1675407600000|2023-02-03 07:00:00|186560.6|186410.6|186630.6|186480.6|186641.5|186491.5|186558.7|186408.7|738
1675407900000|2023-02-03 07:05:00|186630.4|186480.4|186666.7|186516.7|186687.3|186537.3|186625.2|186475.2|566
1675408200000|2023-02-03 07:10:00|186667.7|186517.7|186628|186478|186670.6|186520.6|186600.9|186450.9|473
1675408500000|2023-02-03 07:15:00|186630.3|186480.3|186530.2|186380.2|186659.1|186509.1|186519.4|186369.4|431
1675408800000|2023-02-03 07:20:00|186530|186380|186552|186402|186589.9|186467.2|186502.2|186370.4|412
1675409100000|2023-02-03 07:25:00|186553.2|186403.2|186746.9|186596.9|186756.3|186606.3|186551.7|186401.7|612
1675409400000|2023-02-03 07:30:00|186746.3|186596.3|186818.6|186668.6|186835.6|186689.5|186739.5|186594.4|782
1675409700000|2023-02-03 07:35:00|186815.4|186665.4|186857.8|186707.8|186863.9|186713.9|186815.4|186665.4|639
1675410000000|2023-02-03 07:40:00|186858.1|186708.1|186854.3|186704.3|186934.3|186784.3|186799.1|186649.1|560
1675410300000|2023-02-03 07:45:00|186854|186704|186805.5|186655.5|186877.2|186727.2|186793.2|186643.2|558
1675410600000|2023-02-03 07:50:00|186803.7|186653.7|186803.6|186653.6|186811.7|186661.7|186776.6|186626.6|326
1675410900000|2023-02-03 07:55:00|186803.3|186653.3|186822.4|186672.4|186881.4|186731.4|186800.2|186650.2|493
1675411200000|2023-02-03 08:00:00|186821.1|186671.1|186887.2|186737.2|186914.3|186764.3|186808.2|186658.2|728
1675411500000|2023-02-03 08:05:00|186887|186737|186900.5|186750.5|186913.7|186763.7|186861.4|186711.4|670
1675411800000|2023-02-03 08:10:00|186900.4|186750.4|186987.8|186837.8|187001.3|186885.8|186896.1|186746.1|588
1675412100000|2023-02-03 08:15:00|186961.6|186811.6|186931.2|186781.2|186961.6|186832.9|186880.3|186771.4|533
1675412400000|2023-02-03 08:20:00|186929.4|186779.4|187008.6|186858.6|187035.3|186910.1|186903|186753|606
1675412700000|2023-02-03 08:25:00|187008|186858|186895.9|186745.9|187022.7|186872.7|186885.9|186735.9|570
1675413000000|2023-02-03 08:30:00|186896|186746|186966.5|186816.5|186993.1|186843.1|186894.9|186744.9|463
1675413300000|2023-02-03 08:35:00|186966.4|186816.4|186915.2|186765.2|186966.4|186816.4|186858.4|186742.2|440
1675413600000|2023-02-03 08:40:00|186915.1|186765.1|186985.5|186835.5|186994.1|186844.1|186891.5|186741.5|449
1675413900000|2023-02-03 08:45:00|186986.2|186836.2|186979|186829|187027.1|186893.8|186943.8|186819.7|495
1675414200000|2023-02-03 08:50:00|186982.7|186832.7|186921.8|186771.8|186994.3|186886.6|186917.9|186767.9|634
1675414500000|2023-02-03 08:55:00|186924.1|186774.1|186961.4|186811.4|186963.3|186813.3|186891.1|186741.1|495
1675414800000|2023-02-03 09:00:00|186963.4|186813.4|187099.3|186949.3|187112.6|186962.6|186945.4|186795.4|652
1675415100000|2023-02-03 09:05:00|187099.1|186949.1|187056.3|186906.3|187099.1|186949.1|187031|186881|534
1675415400000|2023-02-03 09:10:00|187056.7|186906.7|186916.8|186766.8|187056.9|186906.9|186913.3|186763.3|510
1675415700000|2023-02-03 09:15:00|186916.6|186766.6|186842.4|186692.4|186953.4|186803.4|186830.7|186680.7|529
1675416000000|2023-02-03 09:20:00|186842.9|186692.9|186915.3|186765.3|186922.9|186772.9|186836.5|186686.5|432
1675416300000|2023-02-03 09:25:00|186915.4|186765.4|186922.4|186772.4|186957.4|186849|186879.1|186764.7|480
1675416600000|2023-02-03 09:30:00|186921.8|186771.8|186926.3|186776.3|186940.5|186790.5|186907.8|186757.8|486
1675416900000|2023-02-03 09:35:00|186925.8|186775.8|186932.4|186782.4|186987.4|186837.4|186866.3|186771.1|542
1675417200000|2023-02-03 09:40:00|186932.9|186782.9|187009.8|186859.8|187027.1|186877.1|186926.8|186776.8|524
1675417500000|2023-02-03 09:45:00|187009.4|186859.4|186960.4|186810.4|187020.4|186878.2|186915.2|186788.8|482
1675417800000|2023-02-03 09:50:00|186961|186811|187037.7|186887.7|187056.6|186955.9|186950|186810.8|462
1675418100000|2023-02-03 09:55:00|187037.6|186887.6|186978.1|186828.1|187050.9|186932.5|186898.4|186778.9|647
1675418400000|2023-02-03 10:00:00|186978.8|186828.8|186926.8|186776.8|187000.3|186870|186897.4|186771.4|561
1675418700000|2023-02-03 10:05:00|186928.4|186778.4|186955.3|186805.3|186964.6|186829.8|186879.8|186769|424
1675419000000|2023-02-03 10:10:00|186956.1|186806.1|186926.6|186776.6|186963.6|186832.6|186790.1|186687.5|398
1675419300000|2023-02-03 10:15:00|186926.4|186776.4|186900.6|186750.6|186928.3|186820|186832.1|186729.1|553
1675419600000|2023-02-03 10:20:00|186897.5|186747.5|186949.7|186799.7|186960.2|186857.4|186865.6|186740.8|462
1675419900000|2023-02-03 10:25:00|186949.5|186799.5|187044.5|186894.5|187047.8|186945.5|186867.7|186774.6|507
1675420200000|2023-02-03 10:30:00|187040.1|186890.1|186999.8|186849.8|187056.7|186948.2|186950.1|186848.6|623
1675420500000|2023-02-03 10:35:00|186999.5|186849.5|186989.3|186839.3|187008.8|186908.2|186949.6|186826.5|339
1675420800000|2023-02-03 10:40:00|186990|186840|186955.1|186805.1|187000.3|186850.3|186942.8|186792.8|530
1675421100000|2023-02-03 10:45:00|186955|186805|186957.2|186807.2|186968.3|186818.3|186952.4|186802.4|415
1675421400000|2023-02-03 10:50:00|186955.3|186805.3|186994.3|186844.3|187069.3|186967.4|186953.3|186803.3|563
1675421700000|2023-02-03 10:55:00|186994.2|186844.2|186965.2|186815.2|186996.7|186846.7|186952.7|186802.7|385
1675422000000|2023-02-03 11:00:00|186964.8|186814.8|187046.6|186896.6|187050|186900|186899.3|186784.8|457
1675422300000|2023-02-03 11:05:00|187046.2|186896.2|187093.7|186943.7|187127.4|186977.4|187025|186875|488
1675422600000|2023-02-03 11:10:00|187094.4|186944.4|187072.1|186922.1|187120.3|186994.2|187041.5|186921.5|657
1675422900000|2023-02-03 11:15:00|187071.9|186921.9|187125.9|186975.9|187133.4|186983.4|187071.9|186921.9|470
1675423200000|2023-02-03 11:20:00|187125.8|186975.8|187057.2|186907.2|187132.4|187032.4|187055.3|186905.3|393
1675423500000|2023-02-03 11:25:00|187056.9|186906.9|186985.7|186835.7|187058.1|186908.1|186980.6|186830.6|338
1675423800000|2023-02-03 11:30:00|186985.9|186835.9|187030.5|186880.5|187030.5|186880.5|186899.9|186772.9|344
1675424100000|2023-02-03 11:35:00|187030.1|186880.1|187107.5|186957.5|187130.6|186980.6|187021.2|186871.2|574
1675424400000|2023-02-03 11:40:00|187107.3|186957.3|187131.2|186981.2|187134.7|186984.7|187058.7|186908.7|454
1675424700000|2023-02-03 11:45:00|187133.4|186983.4|187160.4|187010.4|187172.8|187022.8|187098.9|186948.9|598
1675425000000|2023-02-03 11:50:00|187160.2|187010.2|187165.4|187015.4|187171.4|187021.4|187153.6|187003.6|587
1675425300000|2023-02-03 11:55:00|187165.3|187015.3|187208.4|187058.4|187218.4|187111.3|187145.9|187015.3|461
1675425600000|2023-02-03 12:00:00|187206.4|187056.4|187197.8|187147.8|187266.6|187150.4|187156.4|187055.1|486
1675425900000|2023-02-03 12:05:00|187197.6|187147.6|187238.9|187188.9|187291.5|187190.7|187192.6|187087.7|552
1675426200000|2023-02-03 12:10:00|187236.7|187186.7|187383.4|187233.4|187394.3|187290.6|187236.3|187133.7|562
1675426500000|2023-02-03 12:15:00|187383.6|187233.6|187405.8|187355.8|187461.2|187360.1|187317.9|187215.7|607
1675426800000|2023-02-03 12:20:00|187406.2|187356.2|187412.1|187262.1|187460.5|187359.4|187352.5|187238.5|495
1675427100000|2023-02-03 12:25:00|187412.7|187262.7|187430.4|187280.4|187455.5|187354.7|187366.2|187256.8|394
1675427400000|2023-02-03 12:30:00|187391|187341|187499.6|187349.6|187563.1|187465.6|187391|187305.1|566
1675427700000|2023-02-03 12:35:00|187499.4|187349.4|187462|187312|187499.4|187395.3|187381.7|187281.1|613
1675428000000|2023-02-03 12:40:00|187461.6|187311.6|187383.3|187233.3|187469|187342.7|187327.3|187213.4|638
1675428300000|2023-02-03 12:45:00|187382.6|187232.6|187348.5|187298.5|187422.9|187324.9|187329.9|187227|660
1675428600000|2023-02-03 12:50:00|187399.2|187249.2|187263|187113|187415.6|187313.4|187215.7|187111.9|604
1675428900000|2023-02-03 12:55:00|187263.2|187113.2|187358.1|187208.1|187374.7|187274.9|187218.5|187111.8|640
1675429200000|2023-02-03 13:00:00|187308.8|187258.8|187218.7|187168.7|187365.1|187263.2|187166.8|187091.8|707
1675429500000|2023-02-03 13:05:00|187219.7|187169.7|187189.9|187039.9|187276.1|187175.5|187133.2|187039.5|665
1675429800000|2023-02-03 13:10:00|187192|187042|187113.6|187063.6|187242.2|187140.8|187105.1|187006.5|672
1675430100000|2023-02-03 13:15:00|187113.7|187063.7|187094.5|187044.5|187166.6|187070.1|187077.3|186978.4|657
1675430400000|2023-02-03 13:20:00|187089.6|187039.6|187083.6|187033.6|187307.4|187212|187080.5|186983.2|722
1675430700000|2023-02-03 13:25:00|187084.9|187034.9|187120|186810|187214.4|187117.5|186817.5|186507.5|715
1675431000000|2023-02-03 13:30:00|187059.6|186909.6|187927.3|187777.3|188127|187977|187059.6|186818.6|840
1675431300000|2023-02-03 13:35:00|187915.1|187765.1|187604|187454|188002.6|187852.6|187478.6|187328.6|910
1675431600000|2023-02-03 13:40:00|187608.6|187458.6|187944.4|187794.4|187956.9|187821.9|187576.9|187426.9|1111
1675431900000|2023-02-03 13:45:00|187942.8|187792.8|188344|188194|188412.2|188262.2|187856.8|187728.8|961
1675432200000|2023-02-03 13:50:00|188359.3|188209.3|188437.2|188387.2|188514.3|188429|188287.4|188188.7|1017
1675432500000|2023-02-03 13:55:00|188437.3|188387.3|188478.1|188328.1|188623.1|188510.7|188398.8|188278.8|960
1675432800000|2023-02-03 14:00:00|188472.9|188322.9|188510.6|188460.6|188570.9|188476.5|188349.7|188248|927
1675433100000|2023-02-03 14:05:00|188510.5|188460.5|188697.4|188647.4|188758.7|188662.4|188510.1|188440.8|907
1675433400000|2023-02-03 14:10:00|188697.7|188647.7|188866.4|188816.4|188920.2|188844.5|188681.9|188600.4|891
1675433700000|2023-02-03 14:15:00|188866.5|188816.5|189025|188975|189028.6|188975.9|188718.9|188651.2|897
1675434000000|2023-02-03 14:20:00|189005.7|188955.7|189020.5|188970.5|189211.1|189101|188997|188870.1|935
1675434300000|2023-02-03 14:25:00|189018.4|188968.4|189119.1|189069.1|189216.6|189118.5|189000.9|188950.9|781
1675434600000|2023-02-03 14:30:00|189120.4|189070.4|188799.4|188649.4|189125.3|189075.3|188749.9|188599.9|740
1675434900000|2023-02-03 14:35:00|188797.3|188647.3|188690.2|188640.2|188814.4|188710.1|188616.4|188513.2|744
1675435200000|2023-02-03 14:40:00|188692.9|188642.9|188638.1|188488.1|188789.1|188690|188574.5|188470.4|702
1675435500000|2023-02-03 14:45:00|188639.7|188489.7|188537.1|188387.1|188673.5|188559.5|188327.4|188240.2|753
1675435800000|2023-02-03 14:50:00|188489.7|188439.7|188594.7|188544.7|188649.4|188544.7|188489.7|188391.3|668
1675436100000|2023-02-03 14:55:00|188594.3|188544.3|188761.1|188611.1|188783.5|188674.8|188590.3|188492.1|663
1675436400000|2023-02-03 15:00:00|188873.8|188723.8|189147.9|188997.9|189373.9|189223.9|188873.8|188723.8|800
1675436700000|2023-02-03 15:05:00|189131.4|188981.4|189537.2|189487.2|189590.9|189491.4|189130.4|188980.4|794
1675437000000|2023-02-03 15:10:00|189587.4|189437.4|189174.6|189024.6|189688.9|189579.4|189137.5|189005.3|772
1675437300000|2023-02-03 15:15:00|189170.4|189020.4|189073.5|188923.5|189277.3|189154.1|189009.9|188859.9|757
1675437600000|2023-02-03 15:20:00|189065.9|188915.9|188935.9|188785.9|189120|188991.7|188935.9|188785.9|755
1675437900000|2023-02-03 15:25:00|188934.4|188784.4|188961.1|188811.1|188962|188860.3|188862.1|188712.1|708
1675438200000|2023-02-03 15:30:00|188960.2|188810.2|188816.1|188766.1|188983.4|188855.7|188769.7|188695.8|666
1675438500000|2023-02-03 15:35:00|188815.4|188765.4|188856.2|188706.2|188922.1|188845.8|188761.1|188661.9|712
1675438800000|2023-02-03 15:40:00|188857.4|188707.4|188641.4|188491.4|188973|188858.4|188612.9|188474.5|710
1675439100000|2023-02-03 15:45:00|188641.1|188491.1|188819.2|188669.2|188821.1|188671.1|188597.5|188491.1|604
1675439400000|2023-02-03 15:50:00|188820.2|188670.2|188811.8|188661.8|188906.2|188801.3|188764.4|188654.5|556
1675439700000|2023-02-03 15:55:00|188810.8|188660.8|188635.4|188585.4|188863.1|188764.1|188628.3|188526.3|701
1675440000000|2023-02-03 16:00:00|188633.7|188583.7|188686.4|188536.4|188734|188627.5|188616.1|188506.2|673
1675440300000|2023-02-03 16:05:00|188685.1|188535.1|188716.4|188566.4|188791.7|188641.7|188605.8|188505.3|622
1675440600000|2023-02-03 16:10:00|188717.3|188567.3|188676.8|188526.8|188775.6|188673.6|188600.8|188501.9|580
1675440900000|2023-02-03 16:15:00|188675.3|188525.3|188722.2|188572.2|188727.1|188618|188632|188501.5|527
1675441200000|2023-02-03 16:20:00|188721|188571|188819.4|188669.4|188819.6|188669.6|188657.3|188553.4|564
1675441500000|2023-02-03 16:25:00|188821.8|188671.8|188827.2|188677.2|188914.6|188798.3|188800.4|188671.8|596
1675441800000|2023-02-03 16:30:00|188824.1|188674.1|188809.8|188759.8|188918|188820.3|188778.2|188668.8|640
1675442100000|2023-02-03 16:35:00|188833.3|188783.3|189000.4|188850.4|189021.6|188910.5|188817.5|188723.2|603
1675442400000|2023-02-03 16:40:00|189000.8|188850.8|188953.2|188803.2|189005.4|188855.4|188934.2|188784.2|575
1675442700000|2023-02-03 16:45:00|188956.3|188806.3|188932.4|188782.4|188972.4|188867.9|188820.4|188706.8|615
1675443000000|2023-02-03 16:50:00|188931.8|188781.8|188703.8|188653.8|188940|188827.1|188669.5|188571.5|621
1675443300000|2023-02-03 16:55:00|188700.5|188650.5|188908|188758|188908.7|188791.6|188652|188561.6|581
1675443600000|2023-02-03 17:00:00|188908.2|188758.2|188941.4|188791.4|188969|188847.4|188862|188748.5|620
1675443900000|2023-02-03 17:05:00|188941|188791|188967.6|188817.6|188981.7|188868|188887|188782.3|505
1675444200000|2023-02-03 17:10:00|188967.9|188817.9|188951.8|188901.8|189028.3|188925.7|188890.6|188787|617
1675444500000|2023-02-03 17:15:00|188951.5|188901.5|188990.4|188940.4|189024.5|188948.9|188951.1|188857.4|480
1675444800000|2023-02-03 17:20:00|188989.6|188939.6|188968.1|188918.1|189053.2|188949.9|188891.5|188815.3|573
1675445100000|2023-02-03 17:25:00|188967.8|188917.8|189060|188910|189063.4|188962.6|188957.5|188903.3|384
1675445400000|2023-02-03 17:30:00|189059.4|188909.4|189226.4|189076.4|189227|189102|189045|188909.4|563
1675445700000|2023-02-03 17:35:00|189170.1|189120.1|189181.1|189131.1|189231.4|189133|189121.5|189022.7|512
1675446000000|2023-02-03 17:40:00|189180.3|189130.3|189124.6|189074.6|189235.7|189144.9|189116.1|189013.5|449
1675446300000|2023-02-03 17:45:00|189125.1|189075.1|189197.1|189147.1|189272|189161.7|189123.8|189021.6|502
1675446600000|2023-02-03 17:50:00|189194.5|189144.5|189444.6|189294.6|189455.2|189349.3|189193.9|189099.5|546
1675446900000|2023-02-03 17:55:00|189444.4|189294.4|189453.1|189303.1|189463.3|189376.3|189328.7|189234.4|530
1675447200000|2023-02-03 18:00:00|189457.6|189307.6|189667.8|189517.8|189677|189573.5|189448.5|189299.5|634
1675447500000|2023-02-03 18:05:00|189668|189518|189781.5|189631.5|189786.2|189679.8|189616.6|189483.2|602
1675447800000|2023-02-03 18:10:00|189781.7|189631.7|189859.9|189709.9|189896.3|189769.1|189745.9|189631.6|503
1675448100000|2023-02-03 18:15:00|189860.4|189710.4|189765.8|189615.8|189893.5|189790.8|189694.7|189587.9|634
1675448400000|2023-02-03 18:20:00|189768.7|189618.7|189566.8|189516.8|189782.2|189632.2|189543.1|189445.7|668
1675448700000|2023-02-03 18:25:00|189568.9|189518.9|189651.2|189601.2|189722|189601.7|189567.3|189483|650
1675449000000|2023-02-03 18:30:00|189704.3|189554.3|189803.6|189653.6|189875.6|189773.7|189650.4|189552.4|598
1675449300000|2023-02-03 18:35:00|189803.8|189653.8|189700.4|189650.4|189806.4|189696.7|189685.5|189586.6|541
1675449600000|2023-02-03 18:40:00|189697|189647|189711.1|189661.1|189753.3|189670.3|189686.6|189588.6|620
1675449900000|2023-02-03 18:45:00|189710.5|189660.5|189652|189602|189864.9|189766.9|189651.3|189548.6|627
1675450200000|2023-02-03 18:50:00|189651.6|189601.6|189599.4|189449.4|189701.4|189603.3|189542|189436.3|636
1675450500000|2023-02-03 18:55:00|189598.7|189448.7|189680|189530|189693.5|189639.9|189541|189441.7|583
1675450800000|2023-02-03 19:00:00|189678.1|189528.1|189517.2|189467.2|189702|189592.2|189482.7|189379.5|587
1675451100000|2023-02-03 19:05:00|189515.6|189465.6|189600.9|189550.9|189653.3|189561.1|189507.7|189423|528
1675451400000|2023-02-03 19:10:00|189602.4|189552.4|189544.2|189494.2|189682.1|189587.9|189541.5|189443.2|557
1675451700000|2023-02-03 19:15:00|189544|189494|189594.1|189444.1|189643|189536.3|189507.8|189433.9|518
1675452000000|2023-02-03 19:20:00|189593.9|189443.9|189595.3|189545.3|189658.8|189558.3|189517.6|189428.7|482
1675452300000|2023-02-03 19:25:00|189593.5|189543.5|189545.4|189495.4|189631.7|189547.3|189516.9|189422.3|501
1675452600000|2023-02-03 19:30:00|189546.6|189496.6|189633.2|189483.2|189657.4|189559.5|189546|189467.4|504
1675452900000|2023-02-03 19:35:00|189633|189483|189601.9|189451.9|189633.1|189521.2|189546|189445.6|508
1675453200000|2023-02-03 19:40:00|189574.5|189524.5|189615.6|189465.6|189630.2|189524.5|189547.3|189448.3|403
1675453500000|2023-02-03 19:45:00|189615.4|189465.4|189632.9|189482.9|189637.2|189536.2|189551|189451.6|376
1675453800000|2023-02-03 19:50:00|189632.8|189482.8|189743|189593|189754.5|189645.5|189583.2|189481.6|469
1675454100000|2023-02-03 19:55:00|189744.3|189594.3|189789.7|189739.7|189868.3|189770.3|189708.2|189591.6|524
1675454400000|2023-02-03 20:00:00|189790.3|189740.3|189810.8|189760.8|189962.4|189860|189788.3|189693.3|565
1675454700000|2023-02-03 20:05:00|189810.5|189760.5|189831.3|189681.3|189887.2|189796.5|189743.7|189653.6|336
1675455000000|2023-02-03 20:10:00|189831.1|189681.1|189759.4|189609.4|189834.6|189737.8|189708.6|189607.5|529
1675455300000|2023-02-03 20:15:00|189759.6|189609.6|189654.9|189504.9|189762.2|189658.8|189599.3|189497|515
1675455600000|2023-02-03 20:20:00|189650.2|189500.2|189695|189545|189757.9|189637|189560.5|189462.8|451
1675455900000|2023-02-03 20:25:00|189694.6|189544.6|189693.4|189543.4|189703.9|189553.9|189620.9|189470.9|463
1675456200000|2023-02-03 20:30:00|189675.4|189525.4|189708.3|189558.3|189711.6|189561.6|189667.6|189517.6|482
1675456500000|2023-02-03 20:35:00|189708.1|189558.1|189687.2|189537.2|189739.5|189617.8|189664.9|189532.6|520
1675456800000|2023-02-03 20:40:00|189687|189537|189683.8|189533.8|189705|189555|189653.3|189503.3|531
1675457100000|2023-02-03 20:45:00|189683.6|189533.6|189726.1|189576.1|189727.9|189612.7|189638.9|189531.3|491
1675457400000|2023-02-03 20:50:00|189723.8|189573.8|189728.2|189578.2|189759.2|189609.2|189689.1|189539.1|554
1675457700000|2023-02-03 20:55:00|189726.8|189576.8|189764.2|189614.2|189791.5|189689.3|189722.7|189572.7|563
1675458000000|2023-02-03 21:00:00|189760.8|189610.8|189841.5|189691.5|189880.3|189730.3|189760.8|189610.8|450
1675458300000|2023-02-03 21:05:00|189841.3|189691.3|189800|189650|189861.7|189711.7|189791.1|189641.1|415
1675458600000|2023-02-03 21:10:00|189799.7|189649.7|189815.2|189665.2|189834.7|189684.7|189769.3|189619.3|390
1675458900000|2023-02-03 21:15:00|189814.9|189664.9|189756.9|189606.9|189835.7|189685.7|189732.4|189582.4|506
1675459200000|2023-02-03 21:20:00|189756.8|189606.8|189744.3|189594.3|189793.6|189643.6|189736.6|189586.6|419
1675459500000|2023-02-03 21:25:00|189746|189596|189736.5|189586.5|189761.2|189611.2|189687.8|189537.8|620
1675459800000|2023-02-03 21:30:00|189736.8|189586.8|189727.5|189577.5|189754.2|189604.2|189712.5|189562.5|509
1675460100000|2023-02-03 21:35:00|189727.7|189577.7|189692.7|189542.7|189731.6|189581.6|189642.2|189492.2|413
1675460400000|2023-02-03 21:40:00|189702|189552|189689.6|189539.6|189710.1|189560.1|189652.2|189502.2|377
1675460700000|2023-02-03 21:45:00|189687.3|189537.3|189678.8|189528.8|189702.1|189552.1|189662.2|189512.2|219
1675461000000|2023-02-03 21:50:00|189676.5|189526.5|189688|189538|189714.5|189564.5|189668.9|189518.9|203
1675461300000|2023-02-03 21:55:00|189689.8|189539.8|189745.5|189595.5|189861|189647.4|189689.8|189519.5|309
1675630800000|2023-02-05 21:00:00|189467.2|189112.2|189968|189613|189968|189613|189467.2|189112.2|12
1675631100000|2023-02-05 21:05:00|189467.2|189112.2|189968|189613|189968|189613|189467.2|189112.2|10
1675631400000|2023-02-05 21:10:00|189467.2|189112.2|189968|189613|189968|189613|189467.2|189112.2|12
1675631700000|2023-02-05 21:15:00|189467.2|189112.2|189968|189613|189968|189613|189467.2|189112.2|10
1675632000000|2023-02-05 21:20:00|189467.2|189112.2|189467.2|189112.2|189968|189613|189467.2|189112.2|11
1675632300000|2023-02-05 21:25:00|189968|189613|189968|189613|189968|189613|189467.2|189112.2|11
1675632600000|2023-02-05 21:30:00|189467.2|189112.2|189467.2|189112.2|189968|189613|189467.2|189112.2|11
1675632900000|2023-02-05 21:35:00|189968|189613|189968|189613|189968|189613|189467.2|189112.2|11
1675633200000|2023-02-05 21:40:00|189467.2|189112.2|189968|189613|189968|189613|189467.2|189112.2|6
1675633800000|2023-02-05 21:50:00|189670.8|189315.8|189669.4|189314.4|189968|189613|189669.4|189314.4|11
1675634100000|2023-02-05 21:55:00|189968|189613|190019.1|189664.1|190019.1|189664.1|189669.4|189314.4|14
1675634400000|2023-02-05 22:00:00|190035.5|189680.5|190037.6|189682.6|190043.7|189688.7|189747.5|189392.5|18
1675634700000|2023-02-05 22:05:00|189745.5|189390.5|190037.6|189682.6|190037.6|189682.6|189671.7|189316.7|65
1675635000000|2023-02-05 22:10:00|189794|189439|189625.8|189270.8|190037.6|189682.6|189625.8|189270.8|24
1675635300000|2023-02-05 22:15:00|189691.5|189336.5|189998.5|189643.5|189998.5|189643.5|189626.3|189271.3|19
1675635600000|2023-02-05 22:20:00|189626.3|189271.3|189798.5|189448.5|190165.6|189815.6|189623.8|189271.3|30
1675635900000|2023-02-05 22:25:00|190152.6|189802.6|190152.6|189802.6|190152.6|189802.6|189691.9|189341.9|23
1675636200000|2023-02-05 22:30:00|189894|189544|190056.4|189706.4|190096|189746|189691.8|189341.8|19
1675636500000|2023-02-05 22:35:00|189861.8|189511.8|189870.5|189520.5|190054.8|189704.8|189722.6|189372.6|35
1675636800000|2023-02-05 22:40:00|190053.5|189703.5|190099.5|189749.5|190099.5|189749.5|189870.5|189520.5|55
1675637100000|2023-02-05 22:45:00|189772.4|189422.4|189934.4|189584.4|190099.5|189749.5|189772.3|189422.3|29
1675637400000|2023-02-05 22:50:00|190082.2|189732.2|189955|189615|190082.2|189732.2|189923|189573|50
1675637700000|2023-02-05 22:55:00|189840.7|189490.7|189667.2|189317.2|190126.1|189776.1|189425|189075|57
1675638000000|2023-02-05 23:00:00|189435.3|189085.3|190004|189764|190273|189923|189435|189085|337
1675638300000|2023-02-05 23:05:00|190065.3|189715.3|190055.6|189865.6|190266.6|189916.6|189534.8|189184.8|311
1675638600000|2023-02-05 23:10:00|190080.4|189890.4|190046.4|189856.4|190116.5|189913.1|190010.2|189752|255
1675638900000|2023-02-05 23:15:00|190046.1|189856.1|189990.2|189800.2|190067.5|189877.5|189951.6|189677|257
1675639200000|2023-02-05 23:20:00|190005|189815|190089.2|189899.2|190114|189901.4|189973.2|189745|302
1675639500000|2023-02-05 23:25:00|190052.5|189862.5|190078.8|189888.8|190094.6|189904.6|190051.5|189861.5|169
1675639800000|2023-02-05 23:30:00|190093.1|189903.1|190081.1|189891.1|190139|189919.7|190042.5|189817|200
1675640100000|2023-02-05 23:35:00|190085.4|189895.4|190111.1|189921.1|190119.6|189929.6|190050.3|189860.3|162
1675640400000|2023-02-05 23:40:00|190107.6|189917.6|190047|189857|190119.2|189929.2|190047|189857|235
1675640700000|2023-02-05 23:45:00|190043.6|189853.6|190076|189886|190095.3|189905.3|190023|189833|173
1675641000000|2023-02-05 23:50:00|190070|189880|190066.2|189876.2|190093.4|189903.4|190056.5|189866.5|146
1675641300000|2023-02-05 23:55:00|190067.1|189877.1|190077.2|189887.2|190107|189899.7|190020.5|189795|210
1675641600000|2023-02-06 00:00:00|190066.2|189876.2|190056.9|189866.9|190112.1|189922.1|190042|189852|308
1675641900000|2023-02-06 00:05:00|190045.8|189855.8|190170.4|189980.4|190206.4|190016.4|190005.3|189815.3|275
1675642200000|2023-02-06 00:10:00|190161|189971|190414.9|190224.9|190448.1|190258.1|190150|189960|389
1675642500000|2023-02-06 00:15:00|190413.3|190223.3|190542|190352|190591.6|190401.6|190399|190209|277
1675642800000|2023-02-06 00:20:00|190573|190383|190579|190389|190597|190407|190542|190352|212
1675643100000|2023-02-06 00:25:00|190584.4|190394.4|190494.2|190304.2|190585.6|190395.6|190494.2|190304.2|234
1675643400000|2023-02-06 00:30:00|190430.7|190240.7|190451.4|190261.4|190463.6|190273.6|190392.5|190202.5|222
1675643700000|2023-02-06 00:35:00|190458.1|190268.1|190505.4|190315.4|190520.3|190330.3|190430.7|190240.7|261
1675644000000|2023-02-06 00:40:00|190502|190312|190511.8|190321.8|190576.8|190386.8|190488.8|190298.8|288
1675644300000|2023-02-06 00:45:00|190510.4|190320.4|190504|190314|190524.7|190334.7|190477.9|190287.9|327
1675644600000|2023-02-06 00:50:00|190504.5|190314.5|190575.5|190385.5|190589|190399|190471.6|190281.6|313
1675644900000|2023-02-06 00:55:00|190573.1|190383.1|190482.2|190332.2|190584.5|190394.5|190480.3|190330.3|249
1675645200000|2023-02-06 01:00:00|190488.6|190338.6|190548.4|190398.4|190562.7|190412.7|190479.3|190329.3|219
1675645500000|2023-02-06 01:05:00|190548.2|190398.2|190523.8|190373.8|190559.2|190409.2|190453.5|190303.5|210
1675645800000|2023-02-06 01:10:00|190523.3|190373.3|190419.4|190269.4|190529.1|190379.1|190415.8|190265.8|190
1675646100000|2023-02-06 01:15:00|190420.3|190270.3|190456.5|190306.5|190466.2|190316.2|190420.3|190270.3|192
1675646400000|2023-02-06 01:20:00|190456.7|190306.7|190454.7|190304.7|190463.3|190313.3|190395.5|190245.5|192
1675646700000|2023-02-06 01:25:00|190454.9|190304.9|190385|190235|190478.8|190328.8|190383.7|190233.7|225
1675647000000|2023-02-06 01:30:00|190388|190238|190375.7|190225.7|190469.4|190319.4|190368.8|190218.8|323
1675647300000|2023-02-06 01:35:00|190376.5|190226.5|190373.4|190223.4|190400.5|190250.5|190326.7|190176.7|266
1675647600000|2023-02-06 01:40:00|190375.1|190225.1|190340.2|190190.2|190380.7|190230.7|190340.2|190190.2|194
1675647900000|2023-02-06 01:45:00|190342.7|190192.7|190310.1|190160.1|190348.2|190198.2|190308.9|190158.9|244
1675648200000|2023-02-06 01:50:00|190309.9|190159.9|190348.3|190198.3|190353|190203|190306.6|190156.6|172
1675648500000|2023-02-06 01:55:00|190348.9|190198.9|190388.3|190238.3|190395.1|190245.1|190342|190192|239
1675648800000|2023-02-06 02:00:00|190388.4|190238.4|190387.3|190237.3|190451.4|190301.4|190378|190228|223
1675649100000|2023-02-06 02:05:00|190387.2|190237.2|190427.1|190277.1|190442|190292|190381|190231|151
1675649400000|2023-02-06 02:10:00|190427.5|190277.5|190382.2|190232.2|190427.8|190277.8|190373.8|190223.8|197
1675649700000|2023-02-06 02:15:00|190385.4|190235.4|190422.6|190272.6|190427.1|190277.1|190375.5|190225.5|133
1675650000000|2023-02-06 02:20:00|190423.1|190273.1|190417.3|190267.3|190423.1|190273.1|190374.9|190224.9|166
1675650300000|2023-02-06 02:25:00|190418|190268|190450.8|190300.8|190456.6|190306.6|190413.4|190263.4|176
1675650600000|2023-02-06 02:30:00|190450.9|190300.9|190450.6|190300.6|190458|190308|190420.5|190270.5|177
1675650900000|2023-02-06 02:35:00|190453.9|190303.9|190449.2|190299.2|190455.7|190305.7|190376.3|190226.3|334
1675651200000|2023-02-06 02:40:00|190449.1|190299.1|190501.8|190351.8|190508.3|190358.3|190417.5|190267.5|191
1675651500000|2023-02-06 02:45:00|190501.9|190351.9|190499.8|190349.8|190518.2|190368.2|190486|190336|152
1675651800000|2023-02-06 02:50:00|190503.2|190353.2|190501.5|190351.5|190528.6|190378.6|190497.9|190347.9|162
1675652100000|2023-02-06 02:55:00|190501.6|190351.6|190505.9|190355.9|190510.6|190360.6|190495.8|190345.8|135
1675652400000|2023-02-06 03:00:00|190506.6|190356.6|190490.3|190340.3|190507.1|190357.1|190469.6|190319.6|221
1675652700000|2023-02-06 03:05:00|190490.6|190340.6|190482.6|190332.6|190492.6|190391.1|190440.2|190329.9|101
1675653000000|2023-02-06 03:10:00|190483.1|190333.1|190503.7|190353.7|190505.6|190355.6|190483.1|190333.1|89
1675653300000|2023-02-06 03:15:00|190501.4|190351.4|190500.7|190350.7|190503.6|190353.6|190485.1|190335.1|85
1675653600000|2023-02-06 03:20:00|190500.6|190350.6|190498.6|190348.6|190503.2|190353.2|190494.3|190344.3|86
1675653900000|2023-02-06 03:25:00|190498.1|190348.1|190499.1|190349.1|190504.4|190354.4|190496|190346|76
1675654200000|2023-02-06 03:30:00|190501.7|190351.7|190503.1|190353.1|190521.1|190371.1|190497.5|190347.5|137
1675654500000|2023-02-06 03:35:00|190500.1|190350.1|190487.5|190337.5|190502.8|190352.8|190484.4|190334.4|117
1675654800000|2023-02-06 03:40:00|190489|190339|190494.8|190344.8|190499.3|190349.3|190483.8|190333.8|85
1675655100000|2023-02-06 03:45:00|190485.7|190335.7|190493.1|190343.1|190505.8|190355.8|190484.1|190334.1|88
1675655400000|2023-02-06 03:50:00|190493.2|190343.2|190513.6|190363.6|190513.6|190363.6|190487.1|190337.1|79
1675655700000|2023-02-06 03:55:00|190509.3|190359.3|190500.1|190350.1|190510.8|190360.8|190466.5|190316.5|155
1675656000000|2023-02-06 04:00:00|190500.4|190350.4|190494.7|190344.7|190503.5|190353.5|190488.9|190338.9|153
1675656300000|2023-02-06 04:05:00|190495.3|190345.3|190491.5|190341.5|190504.5|190354.5|190479.6|190329.6|198
1675656600000|2023-02-06 04:10:00|190495.1|190345.1|190497.4|190347.4|190504.1|190354.1|190488.4|190338.4|100
1675656900000|2023-02-06 04:15:00|190498.5|190348.5|190499.9|190349.9|190505.3|190355.3|190488.6|190338.6|112
1675657200000|2023-02-06 04:20:00|190499.5|190349.5|190489.8|190339.8|190504.2|190354.2|190467.3|190317.3|240
1675657500000|2023-02-06 04:25:00|190492.8|190342.8|190497.1|190347.1|190502.8|190352.8|190483.9|190333.9|160
1675657800000|2023-02-06 04:30:00|190493.8|190343.8|190417.7|190267.7|190493.8|190343.8|190408.8|190258.8|214
1675658100000|2023-02-06 04:35:00|190417.4|190267.4|190378|190228|190417.4|190267.4|190372.2|190222.2|116
1675658400000|2023-02-06 04:40:00|190386.7|190236.7|190420.2|190270.2|190456.2|190306.2|190378.1|190228.1|161
1675658700000|2023-02-06 04:45:00|190418.9|190268.9|190421.7|190271.7|190431.3|190281.3|190415.4|190265.4|156
1675659000000|2023-02-06 04:50:00|190419.7|190269.7|190412.5|190262.5|190427.3|190277.3|190401.8|190251.8|209
1675659300000|2023-02-06 04:55:00|190412.9|190262.9|190411.6|190261.6|190425.5|190275.5|190404.3|190254.3|192
1675659600000|2023-02-06 05:00:00|190414.9|190264.9|190416.5|190266.5|190488.8|190338.8|190410.8|190260.8|231
1675659900000|2023-02-06 05:05:00|190415.4|190265.4|190417.5|190267.5|190443|190293|190411.4|190261.4|161
1675660200000|2023-02-06 05:10:00|190417.4|190267.4|190450|190300|190460.6|190310.6|190410.7|190260.7|197
1675660500000|2023-02-06 05:15:00|190449.1|190299.1|190447.9|190297.9|190460.5|190310.5|190437.1|190287.1|154
1675660800000|2023-02-06 05:20:00|190454.3|190304.3|190459.4|190309.4|190461.2|190311.2|190444.4|190294.4|138
1675661100000|2023-02-06 05:25:00|190459.8|190309.8|190458.5|190308.5|190462.7|190312.7|190452.5|190302.5|117
1675661400000|2023-02-06 05:30:00|190458.6|190308.6|190465.2|190315.2|190471.9|190321.9|190456.4|190306.4|108
1675661700000|2023-02-06 05:35:00|190463|190313|190454.6|190304.6|190466.9|190316.9|190449.8|190299.8|317
1675662000000|2023-02-06 05:40:00|190454.4|190304.4|190422.3|190272.3|190457.5|190307.5|190416.5|190266.5|211
1675662300000|2023-02-06 05:45:00|190422|190272|190394.5|190244.5|190429.3|190279.3|190390.7|190240.7|191
1675662600000|2023-02-06 05:50:00|190395.7|190245.7|190338.8|190188.8|190396|190246|190338.7|190188.7|125
1675662900000|2023-02-06 05:55:00|190344.1|190194.1|190341.6|190191.6|190355.2|190205.2|190335.5|190185.5|168
1675663200000|2023-02-06 06:00:00|190341|190191|190422.2|190272.2|190463.5|190313.5|190339.1|190189.1|471
1675663500000|2023-02-06 06:05:00|190422.9|190272.9|190444.4|190294.4|190450.1|190300.1|190415.6|190265.6|161
1675663800000|2023-02-06 06:10:00|190446.7|190296.7|190452.3|190302.3|190501|190351|190434.8|190284.8|423
1675664100000|2023-02-06 06:15:00|190440.7|190290.7|190446.4|190296.4|190488.2|190338.2|190412.1|190262.1|564
1675664400000|2023-02-06 06:20:00|190446.1|190296.1|190488.9|190338.9|190493.3|190343.3|190438.7|190288.7|493
1675664700000|2023-02-06 06:25:00|190488.4|190338.4|190489.2|190339.2|190500|190350|190472.2|190322.2|347
1675665000000|2023-02-06 06:30:00|190488.9|190338.9|190563.7|190413.7|190564.7|190414.7|190479.4|190329.4|365
1675665300000|2023-02-06 06:35:00|190564.5|190414.5|190520.9|190370.9|190569|190419|190511.1|190361.1|299
1675665600000|2023-02-06 06:40:00|190523.2|190373.2|190498.3|190348.3|190565.5|190415.5|190497.8|190347.8|305
1675665900000|2023-02-06 06:45:00|190501.9|190351.9|190480.8|190330.8|190520.6|190370.6|190475.8|190325.8|441
1675666200000|2023-02-06 06:50:00|190480|190330|190491.7|190341.7|190494.7|190344.7|190478.7|190328.7|147
1675666500000|2023-02-06 06:55:00|190491.6|190341.6|190487.2|190337.2|190495.2|190345.2|190481.2|190331.2|198
1675666800000|2023-02-06 07:00:00|190492.6|190342.6|190596.5|190446.5|190598.1|190468.7|190490.2|190340.2|441
1675667100000|2023-02-06 07:05:00|190596.2|190446.2|190400.1|190250.1|190596.2|190485.4|190397.9|190247.9|342
1675667400000|2023-02-06 07:10:00|190402.5|190252.5|190401.1|190251.1|190408.7|190273.4|190247.4|190138.3|357
1675667700000|2023-02-06 07:15:00|190399.9|190249.9|190358.9|190208.9|190399.9|190275.7|190243.8|190136.9|363
1675668000000|2023-02-06 07:20:00|190358.7|190208.7|190366.5|190216.5|190377.8|190252.2|190200.7|190099.2|399
1675668300000|2023-02-06 07:25:00|190366.6|190216.6|190432.2|190282.2|190433|190283|190286.4|190136.4|423
1675668600000|2023-02-06 07:30:00|190431.3|190281.3|190370.3|190220.3|190441.1|190301.4|190326|190176|436
1675668900000|2023-02-06 07:35:00|190369.5|190219.5|190323.8|190173.8|190373.8|190223.8|190235.1|190131.6|306
1675669200000|2023-02-06 07:40:00|190323.9|190173.9|190404|190254|190442.7|190292.7|190317.5|190167.5|337
1675669500000|2023-02-06 07:45:00|190404.1|190254.1|190366.7|190216.7|190420.6|190270.6|190356.4|190206.4|389
1675669800000|2023-02-06 07:50:00|190366.8|190216.8|190285.1|190135.1|190398.1|190248.1|190283.4|190133.4|555
1675670100000|2023-02-06 07:55:00|190284.9|190134.9|190251|190101|190338.4|190188.4|190209.4|190095|390
1675670400000|2023-02-06 08:00:00|190249.4|190099.4|190248|190098|190361.4|190212.9|190184.6|190061.6|580
1675670700000|2023-02-06 08:05:00|190248.2|190098.2|190327.3|190177.3|190332.7|190182.7|190241.1|190091.1|478
1675671000000|2023-02-06 08:10:00|190330.7|190180.7|190321.2|190271.2|190370.2|190271.9|190284.1|190168.3|575
1675671300000|2023-02-06 08:15:00|190321.4|190271.4|190393.9|190243.9|190397.7|190299.3|190285|190135|411
1675671600000|2023-02-06 08:20:00|190394.3|190244.3|190422.8|190272.8|190445.6|190317.4|190326.7|190176.7|490
1675671900000|2023-02-06 08:25:00|190422.5|190272.5|190584.9|190434.9|190585.8|190467.9|190422.5|190272.5|521
1675672200000|2023-02-06 08:30:00|190588.8|190438.8|190488.1|190338.1|190615.4|190465.4|190420.4|190270.4|477
1675672500000|2023-02-06 08:35:00|190488.3|190338.3|190477.4|190327.4|190500.3|190377.4|190425.5|190318|383
1675672800000|2023-02-06 08:40:00|190477.2|190327.2|190482.5|190332.5|190484.7|190378.9|190386.5|190288.1|301
1675673100000|2023-02-06 08:45:00|190483.3|190333.3|190452.9|190402.9|190550.5|190445.8|190440.3|190333.1|422
1675673400000|2023-02-06 08:50:00|190454.1|190404.1|190543.4|190393.4|190545.7|190404.1|190430.9|190280.9|421
1675673700000|2023-02-06 08:55:00|190546|190396|190615.5|190465.5|190625.9|190475.9|190464.1|190362.6|426
1675674000000|2023-02-06 09:00:00|190618|190468|190619.1|190469.1|190696.5|190594.9|190588.9|190438.9|506
1675674300000|2023-02-06 09:05:00|190619.4|190469.4|190747.4|190597.4|190756.6|190606.6|190564.6|190459.8|416
1675674600000|2023-02-06 09:10:00|190746.7|190596.7|190807|190657|190813|190692.2|190694.7|190544.7|469
1675674900000|2023-02-06 09:15:00|190800|190650|190943.4|190793.4|190966.2|190863.3|190799|190649|435
1675675200000|2023-02-06 09:20:00|190943.5|190793.5|190904.7|190754.7|190949.8|190837.9|190813.8|190718.8|406
1675675500000|2023-02-06 09:25:00|190904.4|190754.4|190829.3|190679.3|190915.2|190765.2|190791.9|190677.7|302
1675675800000|2023-02-06 09:30:00|190832.2|190682.2|190800.4|190650.4|190853.1|190754.6|190747.7|190648.1|376
1675676100000|2023-02-06 09:35:00|190803.6|190653.6|190786|190636|190857.5|190746.1|190713.9|190598.1|449
1675676400000|2023-02-06 09:40:00|190785.9|190635.9|190758.8|190608.8|190803.5|190663.9|190680.2|190560.1|360
1675676700000|2023-02-06 09:45:00|190759|190609|190719.1|190569.1|190787|190664.7|190698|190564.3|333
1675677000000|2023-02-06 09:50:00|190719.2|190569.2|190651.9|190501.9|190732.3|190626.4|190594.5|190496.5|346
1675677300000|2023-02-06 09:55:00|190652|190502|190688.7|190538.7|190730.1|190626.8|190597|190501.1|323
1675677600000|2023-02-06 10:00:00|190687.2|190537.2|190723.7|190573.7|190727.7|190643.3|190633.7|190503|445
1675677900000|2023-02-06 10:05:00|190725.1|190575.1|190674.8|190624.8|190769.4|190667.1|190637.1|190540.3|458
1675678200000|2023-02-06 10:10:00|190674.2|190624.2|190716.4|190566.4|190754.8|190634.9|190670.8|190542.8|454
1675678500000|2023-02-06 10:15:00|190716.2|190566.2|190606.9|190456.9|190716.2|190612.9|190554.1|190456.2|412
1675678800000|2023-02-06 10:20:00|190609.5|190459.5|190618.3|190468.3|190655|190510.5|190556|190455.7|511
1675679100000|2023-02-06 10:25:00|190618.1|190468.1|190685.4|190535.4|190725.3|190614.8|190611.6|190461.6|474
1675679400000|2023-02-06 10:30:00|190688.3|190538.3|190699.6|190549.6|190718|190608.6|190643.4|190534.3|322
1675679700000|2023-02-06 10:35:00|190695.3|190545.3|190814.2|190664.2|190832.8|190733.8|190695.3|190545.3|444
1675680000000|2023-02-06 10:40:00|190814.1|190664.1|190863.5|190813.5|190883.2|190813.5|190741.9|190634.5|402
1675680300000|2023-02-06 10:45:00|190864|190814|190977.7|190827.7|190980.1|190886.8|190855|190754.9|470
1675680600000|2023-02-06 10:50:00|190977.5|190827.5|190982.3|190832.3|190984.4|190880|190926.6|190824.7|330
1675680900000|2023-02-06 10:55:00|190982.2|190832.2|190931.9|190881.9|190982.3|190885.3|190909.6|190807|377
1675681200000|2023-02-06 11:00:00|190931.1|190881.1|190986.4|190836.4|190994.1|190893.6|190924.6|190824|552
1675681500000|2023-02-06 11:05:00|190986.6|190836.6|190998.4|190948.4|191031.2|190959.9|190967.8|190828|372
1675681800000|2023-02-06 11:10:00|190998|190948|191000|190950|191050.4|190955.3|190991.1|190895.8|218
1675682100000|2023-02-06 11:15:00|191000.1|190950.1|191014.8|190864.8|191052.7|190955.5|190960.5|190859|337
1675682400000|2023-02-06 11:20:00|191014.9|190864.9|191015.6|190865.6|191052.2|190941.5|190945.2|190844.4|289
1675682700000|2023-02-06 11:25:00|191017.8|190867.8|191015.3|190865.3|191024.8|190924.9|190961.3|190859.8|346
1675683000000|2023-02-06 11:30:00|191015.5|190865.5|191015.4|190865.4|191018.8|190917.8|190962.3|190860.7|267
1675683300000|2023-02-06 11:35:00|191014.6|190864.6|191048.4|190898.4|191051.6|190951.9|190963.8|190864.6|459
1675683600000|2023-02-06 11:40:00|191048.3|190898.3|191011.5|190861.5|191049|190949.9|190936.6|190837.6|351
1675683900000|2023-02-06 11:45:00|191011.3|190861.3|190943.7|190793.7|191011.6|190903.1|190883.6|190776.3|482
1675684200000|2023-02-06 11:50:00|190943.9|190793.9|190861|190711|190944.8|190794.8|190851.6|190701.6|459
1675684500000|2023-02-06 11:55:00|190860.3|190710.3|190766.4|190716.4|190877.4|190786.3|190764.3|190665.6|521
1675684800000|2023-02-06 12:00:00|190766.7|190716.7|190709.8|190659.8|190795|190725.9|190699.3|190564.1|425
1675685100000|2023-02-06 12:05:00|190709.7|190659.7|190688.4|190538.4|190766.2|190665.5|190632.7|190531.7|498
1675685400000|2023-02-06 12:10:00|190688.7|190538.7|190725.3|190575.3|190725.3|190620.9|190633.5|190536.3|399
1675685700000|2023-02-06 12:15:00|190724.8|190574.8|190757.4|190607.4|190782.6|190667|190673.1|190569.8|366
1675686000000|2023-02-06 12:20:00|190756.2|190606.2|190633.4|190583.4|190760|190610|190632.2|190503.6|382
1675686300000|2023-02-06 12:25:00|190634.2|190584.2|190661.7|190511.7|190686.7|190588.6|190606.9|190503|448
1675686600000|2023-02-06 12:30:00|190661.8|190511.8|190563.3|190513.3|190661.8|190554.5|190531.2|190438.7|356
1675686900000|2023-02-06 12:35:00|190563.7|190513.7|190607.9|190557.9|190659.3|190586.5|190542.2|190440.5|361
1675687200000|2023-02-06 12:40:00|190608.2|190558.2|190454.9|190404.9|190608.9|190558.9|190450.3|190357.7|433
1675687500000|2023-02-06 12:45:00|190456.4|190406.4|190373.1|190323.1|190501.1|190408.5|190371.5|190321.5|316
1675687800000|2023-02-06 12:50:00|190372.5|190322.5|190324.5|190174.5|190434.4|190352.3|190274.1|190169.6|417
1675688100000|2023-02-06 12:55:00|190324.8|190174.8|190221.3|190171.3|190354.6|190249.6|190218|190143.8|432
1675688400000|2023-02-06 13:00:00|190219.5|190169.5|190254.5|190204.5|190337.1|190228.9|190183.5|190105.4|424
1675688700000|2023-02-06 13:05:00|190256.6|190206.6|190194.8|190144.8|190330.5|190206.8|190146|190049.6|432
1675689000000|2023-02-06 13:10:00|190245.7|190095.7|190157|190107|190258.4|190152.2|190095.3|189997.7|471
1675689300000|2023-02-06 13:15:00|190157.7|190107.7|190191.1|190041.1|190195.9|190108.1|190128.1|190005.2|382
1675689600000|2023-02-06 13:20:00|190188.6|190038.6|190140.8|189990.8|190213.3|190092.7|190066.7|189972.6|516
1675689900000|2023-02-06 13:25:00|190141.6|189991.6|190315.8|190165.8|190330.9|190221.6|190141.6|189991.6|497
1675690200000|2023-02-06 13:30:00|190315.6|190165.6|190320.8|190170.8|190326.8|190209|190181|190075.3|533
1675690500000|2023-02-06 13:35:00|190322|190172|190337.1|190187.1|190357.3|190236.4|190238.7|190088.7|594
1675690800000|2023-02-06 13:40:00|190337.7|190187.7|190377.7|190227.7|190429.6|190281|190306.9|190177.4|563
1675691100000|2023-02-06 13:45:00|190378.1|190228.1|190475|190425|190528.2|190427.3|190357.4|190228.1|554
1675691400000|2023-02-06 13:50:00|190475.1|190425.1|190477.7|190427.7|190555.4|190456.2|190439.6|190355.3|499
1675691700000|2023-02-06 13:55:00|190478.2|190428.2|190600.8|190450.8|190614.3|190491.9|190462.9|190370|593
1675692000000|2023-02-06 14:00:00|190601.7|190451.7|190712.7|190562.7|190718|190617.7|190552.8|190451.5|531
1675692300000|2023-02-06 14:05:00|190713|190563|190580.8|190530.8|190737.6|190623.1|190549.4|190454.9|503
1675692600000|2023-02-06 14:10:00|190580.7|190530.7|190889.6|190839.6|190936.1|190842.4|190577.4|190485|564
1675692900000|2023-02-06 14:15:00|190890.8|190840.8|190854.9|190804.9|190963.4|190870.7|190847.1|190741.4|521
1675693200000|2023-02-06 14:20:00|190855.2|190805.2|190983.7|190833.7|191001|190890.4|190845|190744.9|499
1675693500000|2023-02-06 14:25:00|190984.3|190834.3|190890|190840|191050|190961.8|190886.3|190833.1|471
1675693800000|2023-02-06 14:30:00|190888.5|190838.5|190715.6|190565.6|190965.2|190883.2|190598|190498.1|653
1675694100000|2023-02-06 14:35:00|190714.4|190564.4|190787.9|190637.9|190856.8|190757.4|190686.9|190564.4|609
1675694400000|2023-02-06 14:40:00|190788.2|190638.2|190971.5|190821.5|190972.4|190822.4|190711.1|190612.2|585
1675694700000|2023-02-06 14:45:00|190971.6|190821.6|191002.9|190852.9|191047.1|190953.1|190920.2|190815.5|512
1675695000000|2023-02-06 14:50:00|191004.2|190854.2|191409.4|191259.4|191474|191324|190890.9|190789|601
1675695300000|2023-02-06 14:55:00|191410.4|191260.4|191266.6|191116.6|191418.7|191316.3|191249.5|191113.8|558
1675695600000|2023-02-06 15:00:00|191273.2|191123.2|191315.4|191165.4|191507.1|191417.1|191246.3|191123.2|570
1675695900000|2023-02-06 15:05:00|191315.3|191165.3|191275.7|191125.7|191435.2|191330|191230.2|191125|538
1675696200000|2023-02-06 15:10:00|191275.4|191125.4|191347.7|191297.7|191423.7|191321.5|191212.6|191116.8|484
1675696500000|2023-02-06 15:15:00|191345.4|191295.4|191584.2|191434.2|191584.2|191490.2|191341.8|191244|538
1675696800000|2023-02-06 15:20:00|191584.9|191434.9|191767.1|191617.1|191770.1|191676.4|191505.1|191403.2|639
1675697100000|2023-02-06 15:25:00|191767.5|191617.5|192037.2|191887.2|192040.3|191890.3|191693|191581.1|656
1675697400000|2023-02-06 15:30:00|192034.3|191884.3|192262.4|192112.4|192350.4|192247.7|192030.5|191880.5|665
1675697700000|2023-02-06 15:35:00|192262.7|192112.7|192485.5|192335.5|192485.5|192386.3|192211.7|192107.9|599
1675698000000|2023-02-06 15:40:00|192485.1|192335.1|192558.9|192408.9|192564.7|192464.7|192440.6|192324.4|583
1675698300000|2023-02-06 15:45:00|192559.6|192409.6|192913.9|192863.9|192964.9|192863.9|192508.6|192405.2|595
1675698600000|2023-02-06 15:50:00|192912.4|192862.4|192361.8|192211.8|192978.7|192863.7|192357.5|192207.5|620
1675698900000|2023-02-06 15:55:00|192360.1|192210.1|192289.7|192139.7|192364.9|192225.5|192126|191991.6|558
1675699200000|2023-02-06 16:00:00|192234.3|192184.3|192393|192243|192431|192346.6|192234.3|192138.5|587
1675699500000|2023-02-06 16:05:00|192392.1|192242.1|192164.2|192014.2|192396.7|192263.2|192010.8|191911.9|570
1675699800000|2023-02-06 16:10:00|192164.4|192014.4|192106.4|191956.4|192216.1|192113.1|192015.5|191881.9|546
1675700100000|2023-02-06 16:15:00|192106.1|191956.1|191995|191845|192114.9|191974.6|191882.3|191790.6|589
1675700400000|2023-02-06 16:20:00|191996.1|191846.1|191912.2|191762.2|192021.5|191927.6|191816.6|191728.3|461
1675700700000|2023-02-06 16:25:00|191907.6|191757.6|191996.2|191846.2|191997|191893.5|191789.7|191688.1|478
1675701000000|2023-02-06 16:30:00|191995.7|191845.7|192096.9|191946.9|192104.9|191954.9|191873.1|191761.9|570
1675701300000|2023-02-06 16:35:00|192096.8|191946.8|192169|192019|192176.9|192089.1|192014.3|191910.6|469
1675701600000|2023-02-06 16:40:00|192169.2|192019.2|192131.9|191981.9|192251.4|192106.2|192001.6|191901.8|516
1675701900000|2023-02-06 16:45:00|192132.7|191982.7|192132.8|191982.8|192133.6|192037.4|191995|191884.6|477
1675702200000|2023-02-06 16:50:00|192132.9|191982.9|192010.6|191860.6|192161.2|192069.2|191952.4|191857.2|409
1675702500000|2023-02-06 16:55:00|192010.9|191860.9|192180.9|192030.9|192217.1|192111.5|191925.8|191828|465
1675702800000|2023-02-06 17:00:00|192192.8|192042.8|192311.9|192161.9|192350.2|192230|192161|192042.8|498
1675703100000|2023-02-06 17:05:00|192312|192162|192239.1|192089.1|192344.5|192221.5|192148.9|192050.2|494
1675703400000|2023-02-06 17:10:00|192238.3|192088.3|192279.5|192129.5|192283.1|192182.1|192158.9|192056.9|372
1675703700000|2023-02-06 17:15:00|192278.6|192128.6|192387.2|192237.2|192422.9|192320.6|192198.5|192095.7|435
1675704000000|2023-02-06 17:20:00|192387.8|192237.8|192461|192311|192462.7|192368.4|192349.7|192231.9|462
1675704300000|2023-02-06 17:25:00|192461.1|192311.1|192357|192207|192474.3|192324.3|192353.8|192203.8|496
1675704600000|2023-02-06 17:30:00|192356.7|192206.7|192352.7|192202.7|192357.4|192258.5|192193.3|192086.1|576
1675704900000|2023-02-06 17:35:00|192352.4|192202.4|192243.4|192093.4|192357.1|192257.9|192223.1|192093.4|431
1675705200000|2023-02-06 17:40:00|192243.5|192093.5|192251.7|192101.7|192284.3|192190.8|192151.5|192049.9|429
1675705500000|2023-02-06 17:45:00|192252.4|192102.4|192273.7|192123.7|192289.8|192190|192191.4|192085.5|440
1675705800000|2023-02-06 17:50:00|192274.7|192124.7|192235.7|192085.7|192311.5|192210.8|192105.7|192007.8|479
1675706100000|2023-02-06 17:55:00|192235.5|192085.5|192343.3|192193.3|192351.7|192258.3|192222.3|192084.5|472
1675706400000|2023-02-06 18:00:00|192345.1|192195.1|192350.4|192200.4|192388.6|192260.1|192295.8|192171.7|387
1675706700000|2023-02-06 18:05:00|192350.2|192200.2|192267.5|192117.5|192350.2|192253.9|192197.8|192096.7|501
1675707000000|2023-02-06 18:10:00|192214.6|192164.6|192136.1|191986.1|192250.1|192166.1|192105.8|191975.4|516
1675707300000|2023-02-06 18:15:00|192139.9|191989.9|192123.4|191973.4|192152.6|192036.6|192021.5|191924.2|571
1675707600000|2023-02-06 18:20:00|192123.5|191973.5|192009.5|191859.5|192126.2|192024.4|191956.7|191855.5|453
1675707900000|2023-02-06 18:25:00|191959.8|191909.8|192041.3|191991.3|192093.7|191992.8|191888.9|191829.3|489
1675708200000|2023-02-06 18:30:00|192041.2|191991.2|191941.2|191791.2|192087.7|191991.4|191891.2|191790.1|387
1675708500000|2023-02-06 18:35:00|191940.7|191790.7|191837.1|191687.1|191948.1|191852|191800.1|191683|573
1675708800000|2023-02-06 18:40:00|191837.9|191687.9|191860|191710|191906.4|191807|191776|191679|538
1675709100000|2023-02-06 18:45:00|191859.9|191709.9|191868.5|191718.5|191909.1|191809|191807.1|191705.2|397
1675709400000|2023-02-06 18:50:00|191868.6|191718.6|191938.8|191788.8|191950.4|191842.4|191803.3|191688.7|503
1675709700000|2023-02-06 18:55:00|191938.3|191788.3|191857.5|191707.5|191938.8|191841|191781.4|191681.4|399
1675710000000|2023-02-06 19:00:00|191804.7|191754.7|191820.3|191670.3|191938.4|191842.8|191768.4|191662.3|506
1675710300000|2023-02-06 19:05:00|191820.4|191670.4|191709.4|191559.4|191823.7|191716|191702.4|191553.1|345
1675710600000|2023-02-06 19:10:00|191662.3|191612.3|191707.1|191557.1|191745.6|191644.4|191626.9|191519.3|484
1675710900000|2023-02-06 19:15:00|191707.4|191557.4|191714.4|191664.4|191770.6|191674.5|191664.7|191557.4|427
1675711200000|2023-02-06 19:20:00|191714.7|191664.7|191686.1|191536.1|191767.3|191665.8|191638.1|191534.9|403
1675711500000|2023-02-06 19:25:00|191686.3|191536.3|191676|191526|191688|191564.7|191614.7|191489.8|404
1675711800000|2023-02-06 19:30:00|191676.6|191526.6|191740.7|191590.7|191755|191649.9|191656.8|191525.6|330
1675712100000|2023-02-06 19:35:00|191741.9|191591.9|191575.2|191425.2|191742.4|191592.4|191482.3|191381.6|476
1675712400000|2023-02-06 19:40:00|191575.8|191425.8|191637.2|191487.2|191663.7|191557.5|191546.5|191420|461
1675712700000|2023-02-06 19:45:00|191637|191487|191633.1|191583.1|191691.3|191599.1|191624.7|191484.5|352
1675713000000|2023-02-06 19:50:00|191626.6|191576.6|191540.4|191390.4|191652|191578.4|191490.9|191377.5|484
1675713300000|2023-02-06 19:55:00|191540.3|191390.3|191661.4|191611.4|191723|191622.5|191460.3|191351.3|442
1675713600000|2023-02-06 20:00:00|191722.1|191572.1|191656.8|191506.8|191722.1|191594.4|191569.9|191473.1|459
1675713900000|2023-02-06 20:05:00|191657.5|191507.5|191569.9|191419.9|191689.1|191555|191567.7|191417.7|455
1675714200000|2023-02-06 20:10:00|191569.8|191419.8|191633.5|191483.5|191668.3|191568.7|191563.3|191413.3|475
1675714500000|2023-02-06 20:15:00|191633.2|191483.2|191603|191453|191646|191538.8|191564.7|191432.7|545
1675714800000|2023-02-06 20:20:00|191603.7|191453.7|191614.1|191464.1|191650.3|191500.3|191601.3|191451.3|568
1675715100000|2023-02-06 20:25:00|191614.3|191464.3|191605.9|191455.9|191616.9|191467.2|191487.1|191379.6|434
1675715400000|2023-02-06 20:30:00|191601|191451|191638.7|191488.7|191666.4|191550.7|191600.6|191450.6|464
1675715700000|2023-02-06 20:35:00|191638.6|191488.6|191607.3|191457.3|191688.7|191538.7|191603.5|191453.5|427
1675716000000|2023-02-06 20:40:00|191606.6|191456.6|191559.5|191409.5|191606.6|191457.6|191476.4|191355|385
1675716300000|2023-02-06 20:45:00|191560.7|191410.7|191574.5|191424.5|191601.6|191501.8|191514.6|191392.8|352
1675716600000|2023-02-06 20:50:00|191574.1|191424.1|191594.7|191444.7|191605.1|191460.8|191436.8|191336.2|425
1675716900000|2023-02-06 20:55:00|191606|191456|191603.1|191453.1|191664.2|191514.2|191554.6|191447.1|383
1675717200000|2023-02-06 21:00:00|191612|191462|191670.2|191520.2|191678.8|191528.8|191579.9|191429.9|440
1675717500000|2023-02-06 21:05:00|191666|191516|191727.6|191577.6|191731.4|191624.1|191653.5|191515.8|330
1675717800000|2023-02-06 21:10:00|191728.1|191578.1|191720.4|191570.4|191729.9|191621.5|191671.5|191556.9|409
1675718100000|2023-02-06 21:15:00|191719.9|191569.9|191719.2|191569.2|191731.5|191623.6|191673.6|191565.3|178
1675718400000|2023-02-06 21:20:00|191720.7|191570.7|191727.5|191577.5|191735.7|191638|191667.9|191565.1|140
1675718700000|2023-02-06 21:25:00|191723.2|191573.2|191718.7|191568.7|191734.2|191619.7|191664.2|191554.8|282
1675719000000|2023-02-06 21:30:00|191719|191569|191705|191555|191725|191612|191658.6|191552|135
1675719300000|2023-02-06 21:35:00|191699|191549|191741.7|191591.7|191749.6|191599.6|191691|191541|136
1675719600000|2023-02-06 21:40:00|191739.9|191589.9|191731.5|191581.5|191788.2|191680.8|191692.1|191577.1|407
1675719900000|2023-02-06 21:45:00|191727.4|191577.4|191697.2|191547.2|191746.4|191596.4|191695.4|191545.4|188
1675720200000|2023-02-06 21:50:00|191697.3|191547.3|191697.6|191547.6|191712|191562|191696.1|191546.1|148
1675720500000|2023-02-06 21:55:00|191693.3|191543.3|191753.7|191603.7|191755.1|191605.1|191654.5|191504.5|256
1675720800000|2023-02-06 22:00:00|191756|191606|191769.3|191619.3|191770.8|191620.8|191752.3|191602.3|21
1675721100000|2023-02-06 22:05:00|191843.8|191537.8|191881.3|191571.3|191881.3|191623.3|191762.5|191537.8|38
1675721400000|2023-02-06 22:10:00|191876.1|191566.1|191773.3|191623.3|191876.1|191624.4|191770.4|191555.2|31
1675721700000|2023-02-06 22:15:00|191772.3|191622.3|191769|191619|191773.9|191623.9|191766.6|191616.6|55
1675722000000|2023-02-06 22:20:00|191770.5|191620.5|191769.1|191619.1|191772.8|191622.8|191766.1|191616.1|27
1675722300000|2023-02-06 22:25:00|191770.5|191620.5|191768.2|191618.2|191833.8|191621.7|191763.6|191575.7|34
1675722600000|2023-02-06 22:30:00|191772.6|191622.6|191766.7|191616.7|191818.5|191623.3|191763.9|191564.6|90
1675722900000|2023-02-06 22:35:00|191766.6|191616.6|191768.6|191618.6|191814.1|191620.3|191762.7|191561.7|69
1675723200000|2023-02-06 22:40:00|191768.5|191618.5|191764.3|191614.3|191769.4|191619.4|191762.2|191612.2|35
1675723500000|2023-02-06 22:45:00|191762|191612|191769.2|191619.2|191770.7|191620.7|191762|191612|77
1675723800000|2023-02-06 22:50:00|191769.3|191619.3|191768.5|191618.5|191825.8|191622.9|191758.6|191563.2|142
1675724100000|2023-02-06 22:55:00|191768.1|191618.1|191753.9|191603.9|191858.6|191620.4|191753.7|191532.9|78
1675724400000|2023-02-06 23:00:00|191754|191604|191775.7|191625.7|191897.2|191647.3|191754|191542.1|362
1675724700000|2023-02-06 23:05:00|191774.9|191624.9|191767.9|191617.9|191790.3|191640.3|191767.4|191617.4|581
1675725000000|2023-02-06 23:10:00|191772.6|191622.6|191792.5|191642.5|191797|191647|191764.4|191614.4|336
1675725300000|2023-02-06 23:15:00|191792.6|191642.6|191872.1|191621.3|191872.1|191657.2|191777.1|191609.2|106
1675725600000|2023-02-06 23:20:00|191872|191621.4|191775.4|191625.4|191872|191672.2|191775.4|191621.4|97
1675725900000|2023-02-06 23:25:00|191789.4|191639.4|191797.5|191647.5|191821.8|191671.8|191775|191625|243
1675726200000|2023-02-06 23:30:00|191796.1|191646.1|191810.6|191660.6|191831.4|191681.4|191775.7|191625.7|136
1675726500000|2023-02-06 23:35:00|191810.5|191660.5|191793.5|191643.5|191833.2|191683.2|191777.2|191627.2|142
1675726800000|2023-02-06 23:40:00|191793.6|191643.6|191790.5|191640.5|191826.4|191676.4|191774.2|191624.2|134
1675727100000|2023-02-06 23:45:00|191788|191638|191798.3|191648.3|191807|191657|191774.5|191624.5|144
1675727400000|2023-02-06 23:50:00|191798.2|191648.2|191784.1|191634.1|191801.2|191651.2|191774.7|191624.7|105
1675727700000|2023-02-06 23:55:00|191787.5|191637.5|191785.9|191635.9|191803.3|191653.3|191782|191632|117
1675728000000|2023-02-07 00:00:00|191786|191636|191753|191603|191790|191640|191749.3|191599.3|112
1675728300000|2023-02-07 00:05:00|191752.9|191602.9|191757|191607|191762.9|191612.9|191749.2|191599.2|64
1675728600000|2023-02-07 00:10:00|191757.8|191607.8|191724.7|191574.7|191773.4|191623.4|191718.6|191568.6|93
1675728900000|2023-02-07 00:15:00|191727.9|191577.9|191722.1|191572.1|191727.9|191577.9|191711.2|191561.2|182
1675729200000|2023-02-07 00:20:00|191722.6|191572.6|191766.2|191616.2|191779.1|191629.1|191710.6|191560.6|140
1675729500000|2023-02-07 00:25:00|191766.4|191616.4|191760.4|191610.4|191774.3|191624.3|191757.3|191607.3|86
1675729800000|2023-02-07 00:30:00|191763.1|191613.1|191755.3|191605.3|191768.7|191618.7|191754.3|191604.3|127
1675730100000|2023-02-07 00:35:00|191755.2|191605.2|191756.6|191606.6|191771.4|191621.4|191754.8|191604.8|106
1675730400000|2023-02-07 00:40:00|191758.9|191608.9|191750.3|191600.3|191764.6|191614.6|191714.2|191564.2|150
1675730700000|2023-02-07 00:45:00|191755.3|191605.3|191757.7|191607.7|191786|191636|191748.3|191598.3|156
1675731000000|2023-02-07 00:50:00|191759.5|191609.5|191787.9|191637.9|191793.9|191643.9|191748.4|191598.4|186
1675731300000|2023-02-07 00:55:00|191785.1|191635.1|191836.4|191686.4|191848.1|191698.1|191785.1|191635.1|183
1675731600000|2023-02-07 01:00:00|191835.7|191685.7|191753.6|191603.6|191838.4|191688.4|191753.2|191603.2|193
1675731900000|2023-02-07 01:05:00|191754.5|191604.5|191759.5|191609.5|191766.2|191616.2|191750.7|191600.7|132
1675732200000|2023-02-07 01:10:00|191759.7|191609.7|191755.4|191605.4|191763.2|191613.2|191752.1|191602.1|213
1675732500000|2023-02-07 01:15:00|191755.3|191605.3|191754.3|191604.3|191761.2|191611.2|191748.6|191598.6|252
1675732800000|2023-02-07 01:20:00|191754.2|191604.2|191781.7|191631.7|191786|191636|191750.9|191600.9|133
1675733100000|2023-02-07 01:25:00|191782.6|191632.6|191777.7|191627.7|191785.8|191635.8|191771.8|191621.8|160
1675733400000|2023-02-07 01:30:00|191780.5|191630.5|191780.3|191630.3|191782.8|191632.8|191776.2|191626.2|130
1675733700000|2023-02-07 01:35:00|191779|191629|191779.5|191629.5|191786|191636|191775.4|191625.4|125
1675734000000|2023-02-07 01:40:00|191783.4|191633.4|191820.4|191670.4|191824.4|191674.4|191778.3|191628.3|182
1675734300000|2023-02-07 01:45:00|191820.6|191670.6|191791.3|191641.3|191823.2|191673.2|191783.4|191633.4|155
1675734600000|2023-02-07 01:50:00|191791.2|191641.2|191709.9|191559.9|191792.9|191642.9|191705|191555|224
1675734900000|2023-02-07 01:55:00|191708.2|191558.2|191646.5|191496.5|191714.5|191564.5|191641.5|191491.5|235
1675735200000|2023-02-07 02:00:00|191645.1|191495.1|191640|191490|191714.9|191564.9|191635.5|191485.5|236
1675735500000|2023-02-07 02:05:00|191638.8|191488.8|191668.3|191518.3|191668.3|191518.3|191634.2|191484.2|206
1675735800000|2023-02-07 02:10:00|191667.1|191517.1|191670.6|191520.6|191681.9|191531.9|191667.1|191517.1|161
1675736100000|2023-02-07 02:15:00|191673.9|191523.9|191669.7|191519.7|191673.9|191523.9|191632.2|191482.2|155
1675736400000|2023-02-07 02:20:00|191669.6|191519.6|191668|191518|191679.3|191529.3|191661.9|191511.9|154
1675736700000|2023-02-07 02:25:00|191667.2|191517.2|191669.3|191519.3|191675.6|191525.6|191662.4|191512.4|146
1675737000000|2023-02-07 02:30:00|191669.2|191519.2|191596.5|191446.5|191675.3|191525.3|191590.8|191440.8|195
1675737300000|2023-02-07 02:35:00|191595.4|191445.4|191564.9|191414.9|191600.2|191450.2|191564.9|191414.9|141
1675737600000|2023-02-07 02:40:00|191565.6|191415.6|191569|191419|191607|191457|191565.6|191415.6|182
1675737900000|2023-02-07 02:45:00|191568.6|191418.6|191526.7|191376.7|191593.4|191443.4|191523|191373|205
1675738200000|2023-02-07 02:50:00|191526.6|191376.6|191523.2|191373.2|191534.4|191384.4|191523|191373|145
1675738500000|2023-02-07 02:55:00|191523.3|191373.3|191527.6|191377.6|191533.3|191383.3|191522.9|191372.9|148
1675738800000|2023-02-07 03:00:00|191527.5|191377.5|191606.5|191456.5|191607.8|191457.8|191523.3|191373.3|257
1675739100000|2023-02-07 03:05:00|191606.6|191456.6|191600.8|191450.8|191626.6|191476.6|191595.6|191445.6|200
1675739400000|2023-02-07 03:10:00|191601.3|191451.3|191625.6|191475.6|191628.2|191478.2|191596.5|191446.5|207
1675739700000|2023-02-07 03:15:00|191625.5|191475.5|191606.8|191456.8|191628.3|191478.3|191605.6|191455.6|227
1675740000000|2023-02-07 03:20:00|191610.2|191460.2|191607.2|191457.2|191615.5|191465.5|191601.4|191451.4|212
1675740300000|2023-02-07 03:25:00|191606.8|191456.8|191556.1|191406.1|191608|191458|191549.5|191399.5|229
1675740600000|2023-02-07 03:30:00|191554.9|191404.9|191592.2|191442.2|191593.9|191443.9|191495.9|191345.9|439
1675740900000|2023-02-07 03:35:00|191592.1|191442.1|191566.4|191416.4|191597.8|191447.8|191562|191412|315
1675741200000|2023-02-07 03:40:00|191566.2|191416.2|191565.9|191415.9|191589.1|191439.1|191563.3|191413.3|214
1675741500000|2023-02-07 03:45:00|191566.2|191416.2|191503|191353|191569|191419|191491.3|191341.3|282
1675741800000|2023-02-07 03:50:00|191502.3|191352.3|191628.2|191478.2|191629.8|191479.8|191494.6|191344.6|251
1675742100000|2023-02-07 03:55:00|191629|191479|191645.4|191495.4|191645.7|191495.7|191600.2|191450.2|266
1675742400000|2023-02-07 04:00:00|191645.5|191495.5|191707.9|191557.9|191713.5|191563.5|191638.5|191488.5|312
1675742700000|2023-02-07 04:05:00|191707.7|191557.7|191702.7|191552.7|191709.4|191559.4|191698.1|191548.1|210
1675743000000|2023-02-07 04:10:00|191703|191553|191711.3|191561.3|191713.3|191563.3|191700.7|191550.7|175
1675743300000|2023-02-07 04:15:00|191711.6|191561.6|191702.9|191552.9|191711.8|191561.8|191698.1|191548.1|155
1675743600000|2023-02-07 04:20:00|191706.3|191556.3|191703.3|191553.3|191712.4|191562.4|191693.6|191543.6|110
1675743900000|2023-02-07 04:25:00|191703.2|191553.2|191704.4|191554.4|191716.1|191566.1|191689.5|191539.5|114
1675744200000|2023-02-07 04:30:00|191704.9|191554.9|191703.3|191553.3|191710.4|191560.4|191696|191546|103
1675744500000|2023-02-07 04:35:00|191703.1|191553.1|191745.4|191595.4|191783.8|191633.8|191702.6|191552.6|141
1675744800000|2023-02-07 04:40:00|191743.7|191593.7|191737.7|191587.7|191750.7|191600.7|191735.4|191585.4|117
1675745100000|2023-02-07 04:45:00|191739.3|191589.3|191743.5|191593.5|191747.4|191597.4|191736.5|191586.5|145
1675745400000|2023-02-07 04:50:00|191741.6|191591.6|191743.6|191593.6|191749.1|191599.1|191736.4|191586.4|100
1675745700000|2023-02-07 04:55:00|191739.3|191589.3|191696.8|191546.8|191747.3|191597.3|191696.8|191546.8|130
1675746000000|2023-02-07 05:00:00|191699|191549|191677.1|191527.1|191727.5|191577.5|191669.9|191519.9|304
1675746300000|2023-02-07 05:05:00|191677.3|191527.3|191675.8|191525.8|191690.3|191540.3|191670.8|191520.8|184
1675746600000|2023-02-07 05:10:00|191675.5|191525.5|191709.6|191559.6|191721.3|191571.3|191671.7|191521.7|155
1675746900000|2023-02-07 05:15:00|191707.2|191557.2|191689.7|191539.7|191709.6|191559.6|191679.2|191529.2|187
1675747200000|2023-02-07 05:20:00|191690.2|191540.2|191718.8|191568.8|191725.4|191575.4|191685.3|191535.3|180
1675747500000|2023-02-07 05:25:00|191725.9|191575.9|191701|191551|191739.8|191589.8|191691.4|191541.4|150
1675747800000|2023-02-07 05:30:00|191700.2|191550.2|191658.5|191508.5|191700.2|191550.2|191658.1|191508.1|157
1675748100000|2023-02-07 05:35:00|191659.7|191509.7|191671.7|191521.7|191677|191527|191659.7|191509.7|154
1675748400000|2023-02-07 05:40:00|191670.7|191520.7|191677.9|191527.9|191679.4|191529.4|191666.4|191516.4|137
1675748700000|2023-02-07 05:45:00|191678|191528|191677.5|191527.5|191682.3|191532.3|191670.8|191520.8|175
1675749000000|2023-02-07 05:50:00|191679.2|191529.2|191678|191528|191680.7|191530.7|191669.2|191519.2|173
1675749300000|2023-02-07 05:55:00|191676.4|191526.4|191662.7|191512.7|191681.2|191531.2|191662.3|191512.3|268
1675749600000|2023-02-07 06:00:00|191665.6|191515.6|191674.4|191524.4|191677|191527|191636.2|191486.2|500
1675749900000|2023-02-07 06:05:00|191673.6|191523.6|191710.4|191560.4|191718.8|191568.8|191671.7|191521.7|264
1675750200000|2023-02-07 06:10:00|191710.2|191560.2|191703.9|191553.9|191717|191567|191700.5|191550.5|534
1675750500000|2023-02-07 06:15:00|191703.4|191553.4|191678.9|191528.9|191711.2|191561.2|191671.2|191521.2|432
1675750800000|2023-02-07 06:20:00|191672.7|191522.7|191634.1|191484.1|191677.9|191527.9|191631.1|191481.1|620
1675751100000|2023-02-07 06:25:00|191632.5|191482.5|191675.2|191525.2|191675.5|191525.5|191630.3|191480.3|519
1675751400000|2023-02-07 06:30:00|191675.3|191525.3|191665.2|191515.2|191684.5|191534.5|191664.1|191514.1|424
1675751700000|2023-02-07 06:35:00|191665.4|191515.4|191671.8|191521.8|191680|191530|191664.8|191514.8|543
1675752000000|2023-02-07 06:40:00|191671.6|191521.6|191660|191510|191679.7|191529.7|191656.3|191506.3|501
1675752300000|2023-02-07 06:45:00|191661.8|191511.8|191674.4|191524.4|191686.9|191536.9|191648|191498|516
1675752600000|2023-02-07 06:50:00|191678.2|191528.2|191663.3|191513.3|191681|191531|191654.4|191504.4|396
1675752900000|2023-02-07 06:55:00|191663.6|191513.6|191667.7|191517.7|191673|191523|191615.1|191465.1|499
1675753200000|2023-02-07 07:00:00|191663|191513|191663|191513|191696|191546|191615.9|191465.9|556
1675753500000|2023-02-07 07:05:00|191663.1|191513.1|191621.2|191471.2|191667.9|191561.1|191540.8|191390.8|585
1675753800000|2023-02-07 07:10:00|191621.5|191471.5|191592.1|191442.1|191640.1|191490.1|191544.9|191394.9|626
1675754100000|2023-02-07 07:15:00|191592.4|191442.4|191565.1|191415.1|191627.7|191477.7|191524.3|191374.3|558
1675754400000|2023-02-07 07:20:00|191565|191415|191586.5|191436.5|191591.5|191441.5|191542.1|191392.1|543
1675754700000|2023-02-07 07:25:00|191586.2|191436.2|191490.4|191340.4|191603.2|191453.2|191486|191336|616
1675755000000|2023-02-07 07:30:00|191490.7|191340.7|191535.6|191385.6|191554.1|191404.1|191475.8|191325.8|560
1675755300000|2023-02-07 07:35:00|191534.8|191384.8|191618.3|191468.3|191637.6|191487.6|191534.8|191384.8|534
1675755600000|2023-02-07 07:40:00|191618.7|191468.7|191625|191475|191675.8|191532.9|191582.9|191468.7|480
1675755900000|2023-02-07 07:45:00|191624.9|191474.9|191610.9|191460.9|191640.9|191490.9|191571.3|191421.3|519
1675756200000|2023-02-07 07:50:00|191607.1|191457.1|191606.9|191456.9|191644.1|191494.2|191533.4|191412.3|533
1675756500000|2023-02-07 07:55:00|191607.1|191457.1|191516.6|191366.6|191616.1|191466.1|191461.9|191359.6|491
1675756800000|2023-02-07 08:00:00|191517.4|191367.4|191675.5|191525.5|191676|191526|191514.5|191364.9|616
1675757100000|2023-02-07 08:05:00|191653.8|191603.8|191829.8|191679.8|191856.5|191770.7|191653.8|191558.4|682
1675757400000|2023-02-07 08:10:00|191831.4|191681.4|191828.5|191678.5|191857.6|191747.5|191724.3|191623.7|655
1675757700000|2023-02-07 08:15:00|191827.5|191677.5|191703.5|191553.5|191839.3|191689.3|191667|191517|618
1675758000000|2023-02-07 08:20:00|191703.6|191553.6|191516.4|191366.4|191706.9|191599.9|191474.7|191365.2|635
1675758300000|2023-02-07 08:25:00|191516.6|191366.6|191368.5|191218.5|191522.6|191372.6|191333.7|191216.3|641
1675758600000|2023-02-07 08:30:00|191366.7|191216.7|191417.3|191267.3|191478|191328|191351.7|191201.7|658
1675758900000|2023-02-07 08:35:00|191416.2|191266.2|191255.3|191105.3|191443.5|191293.5|191215.2|191072.7|664
1675759200000|2023-02-07 08:40:00|191258.5|191108.5|191401|191251|191412.9|191262.9|191113.3|190963.3|658
1675759500000|2023-02-07 08:45:00|191401.1|191251.1|191272.5|191122.5|191406.6|191256.6|191261.7|191111.7|508
1675759800000|2023-02-07 08:50:00|191272.9|191122.9|191366.5|191216.5|191376.8|191226.8|191269.4|191119.4|547
1675760100000|2023-02-07 08:55:00|191368.3|191218.3|191158.2|191008.2|191369.4|191219.4|191147.3|190997.3|616
1675760400000|2023-02-07 09:00:00|191160.3|191010.3|191269.2|191119.2|191322|191183.6|191160.3|191010.3|503
1675760700000|2023-02-07 09:05:00|191268.4|191118.4|191111.9|190961.9|191336.7|191186.7|191109.7|190959.7|498
1675761000000|2023-02-07 09:10:00|191111.7|190961.7|190847.5|190697.5|191120|190970|190831.4|190681.4|606
1675761300000|2023-02-07 09:15:00|190852.6|190702.6|190838.3|190688.3|190958.4|190846.1|190744.6|190643.5|598
1675761600000|2023-02-07 09:20:00|190838.9|190688.9|190795.6|190645.6|190886.7|190736.7|190731.9|190627.3|595
1675761900000|2023-02-07 09:25:00|190795.7|190645.7|190998.7|190848.7|191002.2|190871.6|190792.6|190642.6|507
1675762200000|2023-02-07 09:30:00|190998.5|190848.5|191030.8|190880.8|191036.5|190935.3|190980.5|190830.5|620
1675762500000|2023-02-07 09:35:00|191029.6|190879.6|191084.1|190934.1|191093.3|190982.4|190887.4|190737.4|594
1675762800000|2023-02-07 09:40:00|191080.1|190930.1|191082.4|190932.4|191123|190973|191026.6|190876.6|560
1675763100000|2023-02-07 09:45:00|191082.6|190932.6|191047.3|190897.3|191106.4|190977.5|191027.5|190892.4|565
1675763400000|2023-02-07 09:50:00|191047.5|190897.5|191039.8|190889.8|191067.2|190952.1|190990.6|190843.7|588
1675763700000|2023-02-07 09:55:00|191041.7|190891.7|191180.5|191030.5|191197.6|191076.7|191038.1|190888.1|647
1675764000000|2023-02-07 10:00:00|191180.4|191030.4|191183.7|191033.7|191200.3|191050.3|191119.5|190969.5|588
1675764300000|2023-02-07 10:05:00|191183.3|191033.3|191193.8|191043.8|191238.3|191088.3|191183.1|191033.1|609
1675764600000|2023-02-07 10:10:00|191193.1|191043.1|191139.8|190989.8|191202.3|191052.3|191133.1|190983.1|586
1675764900000|2023-02-07 10:15:00|191140.2|190990.2|191145.5|190995.5|191193.4|191043.4|191136.2|190986.2|525
1675765200000|2023-02-07 10:20:00|191145.3|190995.3|191115|190965|191145.5|190995.5|191067.1|190917.1|467
1675765500000|2023-02-07 10:25:00|191115.1|190965.1|191074.2|190924.2|191124.9|191003.3|191053.2|190922.4|482
1675765800000|2023-02-07 10:30:00|191071.5|190921.5|191041.1|190891.1|191080.8|190954.7|190991|190874.3|491
1675766100000|2023-02-07 10:35:00|191040.9|190890.9|191036.5|190886.5|191056.4|190945.2|190995.2|190885.3|496
1675766400000|2023-02-07 10:40:00|191037.1|190887.1|191081.2|190931.2|191089.5|190947.2|190909|190807.4|535
1675766700000|2023-02-07 10:45:00|191081.1|190931.1|191133.9|190983.9|191189.7|191039.7|191081.1|190931.1|506
1675767000000|2023-02-07 10:50:00|191133.8|190983.8|191188.3|191038.3|191266.1|191116.1|191132.5|190982.5|524
1675767300000|2023-02-07 10:55:00|191189|191039|191183.2|191033.2|191254.9|191114.2|191164.2|191024.4|523
1675767600000|2023-02-07 11:00:00|191184.4|191034.4|191206|191056|191241.1|191091.1|191172.6|191022.6|574
1675767900000|2023-02-07 11:05:00|191205.9|191055.9|191235.8|191085.8|191259.7|191109.7|191190.4|191040.4|428
1675768200000|2023-02-07 11:10:00|191236.3|191086.3|191304.7|191154.7|191383.9|191233.9|191233.6|191083.6|510
1675768500000|2023-02-07 11:15:00|191302.8|191152.8|191366|191216|191402.9|191252.9|191263.3|191113.3|556
1675768800000|2023-02-07 11:20:00|191366.4|191216.4|191473.9|191323.9|191495.7|191367.6|191344.4|191194.4|574
1675769100000|2023-02-07 11:25:00|191474.6|191324.6|191421.8|191271.8|191488.6|191385.9|191399.2|191249.2|482
1675769400000|2023-02-07 11:30:00|191421.7|191271.7|191334.5|191184.5|191437.2|191287.2|191276.6|191176.9|554
1675769700000|2023-02-07 11:35:00|191334.7|191184.7|191431.3|191281.3|191446.1|191296.1|191329.4|191182.5|484
1675770000000|2023-02-07 11:40:00|191431.5|191281.5|191413.5|191263.5|191469|191319|191398.7|191248.7|522
1675770300000|2023-02-07 11:45:00|191412|191262|191283.7|191133.7|191457.4|191307.4|191244|191123.9|446
1675770600000|2023-02-07 11:50:00|191283.2|191133.2|191334|191184|191361.7|191211.7|191255.1|191105.1|483
1675770900000|2023-02-07 11:55:00|191333.1|191183.1|191408.5|191258.5|191412|191283.6|191284.5|191174.4|446
1675771200000|2023-02-07 12:00:00|191407.8|191257.8|191269.3|191119.3|191407.8|191257.8|191219.1|191081|529
1675771500000|2023-02-07 12:05:00|191269.4|191119.4|191199.9|191149.9|191306.9|191205.2|191143.9|191041.7|458
1675771800000|2023-02-07 12:10:00|191200.9|191150.9|191181.8|191131.8|191265.1|191168.9|191166.2|191061.5|543
1675772100000|2023-02-07 12:15:00|191181.9|191131.9|191240.8|191090.8|191268.8|191165.3|191096.4|190998|496
1675772400000|2023-02-07 12:20:00|191237.6|191087.6|191159.2|191009.2|191255.2|191155.6|191084.3|190986.5|548
1675772700000|2023-02-07 12:25:00|191160.6|191010.6|191201.9|191051.9|191254.7|191149.8|191107.3|191003.2|571
1675773000000|2023-02-07 12:30:00|191202|191052|191215.4|191065.4|191242.4|191141.2|191131.5|191029.5|536
1675773300000|2023-02-07 12:35:00|191216.2|191066.2|191105.6|191055.6|191220.6|191119.8|191072.6|190968.4|525
1675773600000|2023-02-07 12:40:00|191105.8|191055.8|191107.4|190957.4|191147|191055.9|190974.6|190919.6|511
1675773900000|2023-02-07 12:45:00|191108.4|190958.4|191153.4|191003.4|191162.7|191047.2|191005.1|190915.3|531
1675774200000|2023-02-07 12:50:00|191153.2|191003.2|190973.5|190823.5|191159|191055.5|190921.8|190821|516
1675774500000|2023-02-07 12:55:00|190971.4|190821.4|191010.7|190860.7|191044.4|190946.3|190891.3|190809.4|488
1675774800000|2023-02-07 13:00:00|190968.2|190918.2|190958.8|190808.8|191079.7|190974.4|190910|190808.8|559
1675775100000|2023-02-07 13:05:00|190961.3|190811.3|190968.5|190818.5|190969|190861.8|190750.1|190652.7|589
1675775400000|2023-02-07 13:10:00|190968|190818|190970.1|190920.1|191066.2|190966.2|190897.5|190808.9|549
1675775700000|2023-02-07 13:15:00|190971.2|190921.2|190991.5|190841.5|191065.5|190974.1|190830|190770.8|541
1675776000000|2023-02-07 13:20:00|190993.6|190843.6|190958.2|190908.2|191065.6|190977|190858.4|190776.4|706
1675776300000|2023-02-07 13:25:00|190958.5|190908.5|191049.1|190899.1|191049.1|190944.1|190908.8|190823.6|544
1675776600000|2023-02-07 13:30:00|191051.5|190901.5|191034|190984|191127.4|191052.6|190994.3|190892|576
1675776900000|2023-02-07 13:35:00|191033.7|190983.7|191023.5|190873.5|191106.7|191019.1|190959.5|190866.5|610
1675777200000|2023-02-07 13:40:00|191023.2|190873.2|190665.9|190615.9|191039.7|190955.7|190654.9|190561.2|649
1675777500000|2023-02-07 13:45:00|190666.2|190616.2|190556.8|190506.8|190799.4|190695.4|190550.8|190457.4|600
1675777800000|2023-02-07 13:50:00|190557.9|190507.9|190761.5|190611.5|190762|190660|190554|190457.3|577
1675778100000|2023-02-07 13:55:00|190761.9|190611.9|190675.3|190625.3|190807|190711.3|190555.4|190485.5|604
1675778400000|2023-02-07 14:00:00|190674.5|190624.5|190708.2|190658.2|190744.3|190670.1|190615.3|190565.3|649
1675778700000|2023-02-07 14:05:00|190707.6|190657.6|190695.9|190645.9|190796.5|190734.7|190680.8|190630.8|588
1675779000000|2023-02-07 14:10:00|190702.3|190652.3|190791.5|190641.5|190795.4|190742.6|190699|190636.3|572
1675779300000|2023-02-07 14:15:00|190790.7|190640.7|190855.8|190805.8|190919.4|190814.7|190742.1|190640.7|619
1675779600000|2023-02-07 14:20:00|190856.2|190806.2|190762.1|190712.1|190888.2|190838.2|190744.2|190694.2|637
1675779900000|2023-02-07 14:25:00|190762.2|190712.2|190767.9|190717.9|190827.3|190751.9|190729.9|190659.6|623
1675780200000|2023-02-07 14:30:00|190768.1|190718.1|190719.5|190669.5|190858.3|190753.9|190628.8|190544.5|682
1675780500000|2023-02-07 14:35:00|190721.6|190671.6|190690.2|190540.2|190786.1|190682.3|190635.9|190518.1|640
1675780800000|2023-02-07 14:40:00|190690.9|190540.9|190869.9|190719.9|190904.5|190791.9|190654.6|190532.9|661
1675781100000|2023-02-07 14:45:00|190869.3|190719.3|190874.5|190824.5|191037.9|190944.8|190829.8|190719.3|720
1675781400000|2023-02-07 14:50:00|190875|190825|190999.8|190849.8|191005.5|190901.7|190802.6|190699|663
1675781700000|2023-02-07 14:55:00|190998|190848|190927.5|190777.5|191000.9|190896.6|190836.1|190742.3|691
1675782000000|2023-02-07 15:00:00|190927.4|190777.4|190977.9|190927.9|190988.8|190938.8|190834.1|190765.9|683
1675782300000|2023-02-07 15:05:00|190978|190928|191227|191077|191231.5|191131.5|190975.5|190894.2|626
1675782600000|2023-02-07 15:10:00|191227.3|191077.3|191280.7|191130.7|191336.5|191239.7|191152.9|191032.4|655
1675782900000|2023-02-07 15:15:00|191280.4|191130.4|191074.7|190924.7|191287|191184.2|191033.9|190924.5|630
1675783200000|2023-02-07 15:20:00|191074.6|190924.6|190952.5|190902.5|191103.9|191002.2|190952.1|190838.9|711
1675783500000|2023-02-07 15:25:00|190953|190903|191033|190983|191057.3|190983|190919.1|190821.4|678
1675783800000|2023-02-07 15:30:00|191032.2|190982.2|190975.9|190925.9|191085.3|190986|190902.9|190829.5|665
1675784100000|2023-02-07 15:35:00|190976.6|190926.6|190989|190839|191032.6|190933|190920.9|190825.6|638
1675784400000|2023-02-07 15:40:00|190988.9|190838.9|190912.6|190862.6|191051.1|190951.9|190907.3|190819.6|676
1675784700000|2023-02-07 15:45:00|190914.3|190864.3|190900.1|190850.1|191005.1|190901.6|190847.7|190784.8|693
1675785000000|2023-02-07 15:50:00|190898.3|190848.3|190866.7|190716.7|190904.1|190854.1|190764.1|190683.1|717
1675785300000|2023-02-07 15:55:00|190867.2|190717.2|190663.7|190613.7|190935.5|190838.2|190627|190577|699
1675785600000|2023-02-07 16:00:00|190662|190612|190650.4|190500.4|190699.3|190649.3|190555.3|190484.2|673
1675785900000|2023-02-07 16:05:00|190651.8|190501.8|190544.4|190394.4|190651.8|190549.7|190249.8|190164.6|665
1675786200000|2023-02-07 16:10:00|190543|190393|190400.6|190350.6|190544.4|190403.5|190351.7|190277.2|617
1675786500000|2023-02-07 16:15:00|190405.3|190355.3|190418|190368|190466.7|190373.5|190377.7|190306.1|606
1675786800000|2023-02-07 16:20:00|190444.7|190394.7|190464.9|190414.9|190512.1|190432.5|190373.3|190259.4|603
1675787100000|2023-02-07 16:25:00|190464.6|190414.6|190408.5|190358.5|190551.5|190460.6|190380.9|190285.6|626
1675787400000|2023-02-07 16:30:00|190402.5|190352.5|190401.2|190351.2|190553.1|190457|190356.7|190282.9|599
1675787700000|2023-02-07 16:35:00|190451.9|190301.9|190516.8|190466.8|190628.6|190525.6|190371.3|190301.9|659
1675788000000|2023-02-07 16:40:00|190516.1|190466.1|190491.2|190441.2|190561.5|190466.1|190373.1|190309.5|589
1675788300000|2023-02-07 16:45:00|190490.2|190440.2|190407.2|190357.2|190564.2|190477.4|190371.5|190271.5|679
1675788600000|2023-02-07 16:50:00|190405.3|190355.3|190500.5|190350.5|190561.4|190463.4|190381.4|190279.9|591
1675788900000|2023-02-07 16:55:00|190501.2|190351.2|190392.3|190242.3|190501.7|190381.6|190305.6|190204.2|672
1675789200000|2023-02-07 17:00:00|190389.8|190239.8|190306|190256|190398.7|190289.7|190290.8|190193.3|615
1675789500000|2023-02-07 17:05:00|190305.3|190255.3|190447.4|190397.4|190449.6|190399.6|190300.3|190208.1|486
1675789800000|2023-02-07 17:10:00|190449.6|190399.6|190369.2|190319.2|190461.5|190411|190364.4|190272.3|582
1675790100000|2023-02-07 17:15:00|190369.6|190319.6|190469.7|190419.7|190557.6|190459.3|190369.2|190301.1|539
1675790400000|2023-02-07 17:20:00|190469.8|190419.8|190461.8|190411.8|190538.8|190454.1|190400|190299.8|566
1675790700000|2023-02-07 17:25:00|190461.9|190411.9|190501.6|190351.6|190511.5|190412.3|190341.8|190276.4|545
1675791000000|2023-02-07 17:30:00|190501.4|190351.4|190528.1|190378.1|190547.3|190407.2|190361.5|190267.7|630
1675791300000|2023-02-07 17:35:00|190528|190378|190386.7|190236.7|190542.4|190430.5|190326|190226.9|493
1675791600000|2023-02-07 17:40:00|190387|190237|189908.9|189758.9|190436.7|190286.7|189889.8|189739.8|693
1675791900000|2023-02-07 17:45:00|189890.5|189740.5|189531.2|189381.2|189890.5|189740.5|189309|189159|842
1675792200000|2023-02-07 17:50:00|189518.5|189368.5|189240.7|189090.7|189622.5|189472.5|189054.7|188904.7|821
1675792500000|2023-02-07 17:55:00|189243|189093|189212.4|189062.4|189303.4|189153.4|188986.3|188836.3|798
1675792800000|2023-02-07 18:00:00|189209|189059|189388.2|189238.2|189517|189367|189101|188951|810
1675793100000|2023-02-07 18:05:00|189391|189241|189305.6|189155.6|189430.2|189280.2|189149.7|188999.7|819
1675793400000|2023-02-07 18:10:00|189311.5|189161.5|189443.4|189293.4|189468.8|189335.9|189254.3|189106.4|811
1675793700000|2023-02-07 18:15:00|189447.1|189297.1|189395.3|189245.3|189652.4|189502.4|189364.7|189214.7|837
1675794000000|2023-02-07 18:20:00|189395.1|189245.1|189456.2|189306.2|189536.9|189386.9|189315.1|189196.7|820
1675794300000|2023-02-07 18:25:00|189451.3|189301.3|189685.7|189535.7|189705|189560.2|189379.1|189261.8|784
1675794600000|2023-02-07 18:30:00|189685.2|189535.2|189819.4|189769.4|189906.8|189794.3|189685.2|189535.2|803
1675794900000|2023-02-07 18:35:00|189870.9|189720.9|189709.9|189559.9|189936.2|189786.2|189702.6|189552.6|794
1675795200000|2023-02-07 18:40:00|189709.1|189559.1|189862|189712|189913.3|189763.3|189614.5|189464.5|797
1675795500000|2023-02-07 18:45:00|189861.6|189711.6|189962.1|189812.1|190011.6|189861.6|189796.3|189692.7|781
1675795800000|2023-02-07 18:50:00|189967.4|189817.4|189799.1|189649.1|190022.7|189872.7|189763.1|189613.1|770
1675796100000|2023-02-07 18:55:00|189799|189649|189778.7|189628.7|189804.2|189687.6|189664|189560.5|734
1675796400000|2023-02-07 19:00:00|189780.3|189630.3|189642.4|189592.4|189785.3|189678.7|189606.7|189510.6|692
1675796700000|2023-02-07 19:05:00|189646.2|189596.2|189459|189309|189691.8|189608.1|189419.3|189269.3|730
1675797000000|2023-02-07 19:10:00|189457.6|189307.6|189288.6|189138.6|189554.1|189452.2|189232.8|189131.4|799
1675797300000|2023-02-07 19:15:00|189289|189139|189209.6|189159.6|189387|189293.3|189208.8|189104.5|744
1675797600000|2023-02-07 19:20:00|189210|189160|189183.4|189133.4|189404|189304.1|189174.6|189121.7|691
1675797900000|2023-02-07 19:25:00|189183|189133|189333.7|189183.7|189333.7|189234.2|189122|189048.9|706
1675798200000|2023-02-07 19:30:00|189333.6|189183.6|189151|189001|189355|189255.8|189094.5|188989.3|739
1675798500000|2023-02-07 19:35:00|189149|188999|189135.3|189085.3|189193.5|189092|189033.1|188948.5|687
1675798800000|2023-02-07 19:40:00|189134.5|189084.5|189083.2|189033.2|189228.5|189129.5|189030.8|188975.9|672
1675799100000|2023-02-07 19:45:00|189084.1|189034.1|189171.7|189121.7|189231.8|189128.6|189052.2|189002.2|626
1675799400000|2023-02-07 19:50:00|189171.8|189121.8|189278.8|189128.8|189280.1|189179.9|189160.7|189065.2|621
1675799700000|2023-02-07 19:55:00|189276|189126|189063.9|189013.9|189276|189143|189060.2|188976.7|515
1675800000000|2023-02-07 20:00:00|189066.2|189016.2|189132.8|188982.8|189134.3|189034.2|188995.7|188866.2|542
1675800300000|2023-02-07 20:05:00|189133.6|188983.6|189138|189088|189196.5|189099.2|189048.1|188951.2|610
1675800600000|2023-02-07 20:10:00|189137.2|189087.2|189015.7|188965.7|189159.6|189089.4|188982.4|188895.1|547
1675800900000|2023-02-07 20:15:00|189022.7|188972.7|188945|188895|189074|188975.8|188940.3|188890.3|544
1675801200000|2023-02-07 20:20:00|188945.2|188895.2|188899|188849|189003|188902.9|188851.3|188752.4|606
1675801500000|2023-02-07 20:25:00|188899.8|188849.8|188833.8|188783.8|188964.7|188889.7|188823.8|188731|610
1675801800000|2023-02-07 20:30:00|188833.4|188783.4|188893.1|188743.1|188949.1|188844.1|188824.9|188724.4|655
1675802100000|2023-02-07 20:35:00|188893|188743|188855.1|188705.1|188919.8|188820.4|188800.8|188702.8|574
1675802400000|2023-02-07 20:40:00|188855.5|188705.5|188905.9|188755.9|188956.4|188824.6|188846.6|188705.5|532
1675802700000|2023-02-07 20:45:00|188903.7|188753.7|188852.6|188702.6|188924.7|188774.7|188777.3|188650.7|666
1675803000000|2023-02-07 20:50:00|188851.9|188701.9|188893.5|188743.5|188973.5|188871.9|188762.8|188663.9|627
1675803300000|2023-02-07 20:55:00|188892.8|188742.8|188969.6|188819.6|188993.6|188895.3|188869.2|188742.8|598
1675803600000|2023-02-07 21:00:00|188974.4|188824.4|189044|188894|189055.5|188953.9|188974.4|188824.4|456
1675803900000|2023-02-07 21:05:00|189046.9|188896.9|189120.3|188970.3|189140.8|188990.8|189020|188870|456
1675804200000|2023-02-07 21:10:00|189120.2|188970.2|189039.1|188889.1|189142.9|189044.3|189027.9|188877.9|377
1675804500000|2023-02-07 21:15:00|189039.3|188889.3|189083.1|188933.1|189085.1|188935.1|189033.9|188883.9|366
1675804800000|2023-02-07 21:20:00|189082.3|188932.3|189065.1|188915.1|189096.7|188946.7|189063.3|188913.3|471
1675805100000|2023-02-07 21:25:00|189066.1|188916.1|189026|188876|189066.4|188916.4|189021.6|188871.6|268
1675805400000|2023-02-07 21:30:00|189027.1|188877.1|188994.4|188844.4|189036|188886|188987.5|188837.5|198
1675805700000|2023-02-07 21:35:00|188994.8|188844.8|189011.7|188861.7|189020.8|188916.4|188954.3|188836.5|177
1675806000000|2023-02-07 21:40:00|189013.3|188863.3|188947.3|188797.3|189013.3|188908.2|188921.3|188788.4|294
1675806300000|2023-02-07 21:45:00|188946.8|188796.8|188888.5|188738.5|188947.9|188797.9|188887.4|188737.4|277
1675806600000|2023-02-07 21:50:00|188887.9|188737.9|188887.7|188737.7|188892|188742|188870.5|188720.5|235
1675806900000|2023-02-07 21:55:00|188892.4|188742.4|189054.7|188744.7|189057|188774.4|188851.4|188701.4|439
1675807200000|2023-02-07 22:00:00|189055.6|188745.6|188976.9|188666.9|189079.4|188769.4|188845.2|188535.2|44
1675807500000|2023-02-07 22:05:00|188980.1|188670.1|188982.4|188672.4|189046.5|188736.5|188926.7|188616.7|60
1675807800000|2023-02-07 22:10:00|188972.8|188662.8|188963|188653|189010.6|188700.6|188927|188617|154
1675808100000|2023-02-07 22:15:00|188962|188652|188888.9|188578.9|189009|188699|188867.6|188557.6|132
1675808400000|2023-02-07 22:20:00|188902.8|188592.8|188963.3|188653.3|189009.2|188699.2|188882.9|188572.9|111
1675808700000|2023-02-07 22:25:00|188975.2|188665.2|188932.7|188622.7|189016.4|188706.4|188892.6|188582.6|68
1675809000000|2023-02-07 22:30:00|188936.9|188626.9|189009.7|188699.7|189045.5|188735.5|188915.3|188605.3|240
1675809300000|2023-02-07 22:35:00|189007|188697|189009.5|188699.5|189029.7|188719.7|188954.2|188644.2|147
1675809600000|2023-02-07 22:40:00|189015.4|188705.4|189006.9|188696.9|189063.1|188753.1|188896.6|188586.6|269
1675809900000|2023-02-07 22:45:00|188990.8|188680.8|188917.4|188607.4|189023.5|188713.5|188879.7|188569.7|277
1675810200000|2023-02-07 22:50:00|188912.2|188602.2|188988.8|188678.8|189018.2|188708.2|188901.1|188591.1|140
1675810500000|2023-02-07 22:55:00|188991.2|188681.2|188978.7|188668.7|189038.9|188728.9|188957|188647|702
1675810800000|2023-02-07 23:00:00|188992.5|188682.5|188883.8|188733.8|189102|188792|188845.8|188603.3|353
1675811100000|2023-02-07 23:05:00|188885.1|188735.1|188939|188789|188963.5|188799.9|188878.8|188652.5|208
1675811400000|2023-02-07 23:10:00|188938.9|188788.9|188917.7|188767.7|189026.5|188816.1|188916.2|188716.5|250
1675811700000|2023-02-07 23:15:00|188921.6|188771.6|188939.4|188789.4|188963.4|188813.4|188919.5|188769.5|139
1675812000000|2023-02-07 23:20:00|188937.9|188787.9|188972.1|188822.1|188976|188826|188920|188770|150
1675812300000|2023-02-07 23:25:00|188975.5|188825.5|188951.1|188801.1|188977.4|188827.4|188951.1|188801.1|141
1675812600000|2023-02-07 23:30:00|188950.2|188800.2|188933.7|188783.7|188960.7|188810.7|188918.1|188768.1|155
1675812900000|2023-02-07 23:35:00|188932.5|188782.5|188933.2|188783.2|188938.3|188788.3|188922.9|188772.9|158
1675813200000|2023-02-07 23:40:00|188934|188784|188936.4|188786.4|188942.5|188792.5|188921.8|188771.8|102
1675813500000|2023-02-07 23:45:00|188936.6|188786.6|188922.9|188772.9|188941.8|188791.8|188921|188771|152
1675813800000|2023-02-07 23:50:00|188922.8|188772.8|188927.8|188777.8|188973.2|188823.2|188922.8|188772.8|136
1675814100000|2023-02-07 23:55:00|188927.2|188777.2|188935.5|188785.5|188945.5|188795.5|188916.2|188766.2|180
1675814400000|2023-02-08 00:00:00|188930.3|188780.3|188898.4|188748.4|188940.8|188790.8|188887.6|188737.6|197
1675814700000|2023-02-08 00:05:00|188898.1|188748.1|188888|188738|188898.5|188748.5|188853|188703|175
1675815000000|2023-02-08 00:10:00|188887.3|188737.3|188926|188776|188934.1|188784.1|188887|188737|168
1675815300000|2023-02-08 00:15:00|188922.1|188772.1|188924.2|188774.2|188939.4|188789.4|188896.2|188746.2|191
1675815600000|2023-02-08 00:20:00|188924.5|188774.5|188930.5|188780.5|188937.3|188787.3|188919.5|188769.5|133
1675815900000|2023-02-08 00:25:00|188929.7|188779.7|188935.5|188785.5|188944.3|188794.3|188912.1|188762.1|171
1675816200000|2023-02-08 00:30:00|188935.3|188785.3|188929.6|188779.6|188939.7|188789.7|188918.3|188768.3|149
1675816500000|2023-02-08 00:35:00|188928.2|188778.2|188864|188714|188931.1|188781.1|188853.7|188703.7|156
1675816800000|2023-02-08 00:40:00|188864.1|188714.1|188861.4|188711.4|188871.2|188721.2|188851.2|188701.2|125
1675817100000|2023-02-08 00:45:00|188866.3|188716.3|188855.7|188705.7|188866.9|188716.9|188853.3|188703.3|123
1675817400000|2023-02-08 00:50:00|188861|188711|188895.4|188745.4|188913.2|188763.2|188854.9|188704.9|129
1675817700000|2023-02-08 00:55:00|188895.3|188745.3|188892.8|188742.8|188904|188754|188888.7|188738.7|117
1675818000000|2023-02-08 01:00:00|188892.9|188742.9|188855.1|188705.1|188908.7|188758.7|188850|188700|156
1675818300000|2023-02-08 01:05:00|188855.3|188705.3|188892|188742|188893|188743|188850|188700|182
1675818600000|2023-02-08 01:10:00|188892.3|188742.3|188886.6|188736.6|188903.6|188753.6|188884.5|188734.5|184
1675818900000|2023-02-08 01:15:00|188889.5|188739.5|188960.5|188810.5|188963.7|188813.7|188885.7|188735.7|243
1675819200000|2023-02-08 01:20:00|188960.3|188810.3|188999.6|188849.6|189035.9|188885.9|188957.9|188807.9|241
1675819500000|2023-02-08 01:25:00|188999.3|188849.3|188999.4|188849.4|189005.7|188855.7|188959.4|188809.4|280
1675819800000|2023-02-08 01:30:00|188999.2|188849.2|188955.8|188805.8|189000.9|188850.9|188948.9|188798.9|277
1675820100000|2023-02-08 01:35:00|188955.1|188805.1|188885.5|188735.5|188956.8|188806.8|188855.1|188705.1|284
1675820400000|2023-02-08 01:40:00|188885.6|188735.6|188961.2|188811.2|188981.1|188831.1|188881.6|188731.6|318
1675820700000|2023-02-08 01:45:00|188962.3|188812.3|188992.5|188842.5|188999.9|188849.9|188959.1|188809.1|246
1675821000000|2023-02-08 01:50:00|188993|188843|188993.2|188843.2|188997.6|188847.6|188971|188821|196
1675821300000|2023-02-08 01:55:00|188993.1|188843.1|188996.4|188846.4|189001.3|188851.3|188986.2|188836.2|155
1675821600000|2023-02-08 02:00:00|188996.8|188846.8|188997.6|188847.6|189027.9|188877.9|188984.6|188834.6|226
1675821900000|2023-02-08 02:05:00|188996.2|188846.2|189003.4|188853.4|189008.7|188858.7|188990.5|188840.5|239
1675822200000|2023-02-08 02:10:00|189007.4|188857.4|189031.3|188881.3|189036.7|188886.7|188989.4|188839.4|279
1675822500000|2023-02-08 02:15:00|189034.3|188884.3|189030.5|188880.5|189039.4|188889.4|189016.3|188866.3|193
1675822800000|2023-02-08 02:20:00|189030.3|188880.3|189062.7|188912.7|189065.2|188915.2|188985.9|188835.9|240
1675823100000|2023-02-08 02:25:00|189062.6|188912.6|189028.2|188878.2|189070.3|188920.3|189020.8|188870.8|259
1675823400000|2023-02-08 02:30:00|189027.8|188877.8|189018.3|188868.3|189029.7|188879.7|189014.2|188864.2|138
1675823700000|2023-02-08 02:35:00|189018.9|188868.9|188995.6|188845.6|189019|188869|188971.7|188821.7|189
1675824000000|2023-02-08 02:40:00|188993.5|188843.5|188989.2|188839.2|188998.6|188848.6|188977.4|188827.4|231
1675824300000|2023-02-08 02:45:00|188988.9|188838.9|188990.2|188840.2|188997.2|188847.2|188983.3|188833.3|199
1675824600000|2023-02-08 02:50:00|188992.1|188842.1|188988.2|188838.2|189008.2|188858.2|188984.6|188834.6|167
1675824900000|2023-02-08 02:55:00|188985.2|188835.2|188949|188799|188992|188842|188948.5|188798.5|168
1675825200000|2023-02-08 03:00:00|188950.4|188800.4|188972.2|188822.2|188972.9|188822.9|188947.2|188797.2|221
1675825500000|2023-02-08 03:05:00|188972.5|188822.5|188955.1|188805.1|188983.1|188833.1|188951.8|188801.8|195
1675825800000|2023-02-08 03:10:00|188955|188805|188954.5|188804.5|188962.1|188812.1|188949.6|188799.6|159
1675826100000|2023-02-08 03:15:00|188953.7|188803.7|188917.5|188767.5|188955.6|188805.6|188916.6|188766.6|126
1675826400000|2023-02-08 03:20:00|188917.8|188767.8|188914.8|188764.8|188920.3|188770.3|188897.9|188747.9|148
1675826700000|2023-02-08 03:25:00|188914.5|188764.5|188896.7|188746.7|188923.5|188773.5|188891.4|188741.4|201
1675827000000|2023-02-08 03:30:00|188897.3|188747.3|188873.2|188723.2|188897.6|188747.6|188866.7|188716.7|145
1675827300000|2023-02-08 03:35:00|188873.6|188723.6|188881.4|188731.4|188919.7|188769.7|188870.6|188720.6|231
1675827600000|2023-02-08 03:40:00|188881.5|188731.5|188909.4|188759.4|188921|188771|188868.6|188718.6|176
1675827900000|2023-02-08 03:45:00|188908.9|188758.9|188896.8|188746.8|188922.1|188772.1|188896.8|188746.8|97
1675828200000|2023-02-08 03:50:00|188896.7|188746.7|188815.6|188665.6|188915|188765|188814.2|188664.2|224
1675828500000|2023-02-08 03:55:00|188819.5|188669.5|188849.6|188699.6|188852.7|188702.7|188817.9|188667.9|146
1675828800000|2023-02-08 04:00:00|188849.7|188699.7|188873.7|188723.7|188905.4|188755.4|188849.7|188699.7|249
1675829100000|2023-02-08 04:05:00|188873.8|188723.8|188877.4|188727.4|188888.6|188738.6|188864.6|188714.6|201
1675829400000|2023-02-08 04:10:00|188879.4|188729.4|188900.8|188750.8|188907.7|188757.7|188871.9|188721.9|183
1675829700000|2023-02-08 04:15:00|188901.7|188751.7|188907.4|188757.4|188918.3|188768.3|188890.2|188740.2|109
1675830000000|2023-02-08 04:20:00|188907.5|188757.5|188902.7|188752.7|188918.9|188768.9|188901.2|188751.2|122
1675830300000|2023-02-08 04:25:00|188905|188755|188875.4|188725.4|188908.6|188758.6|188872|188722|131
1675830600000|2023-02-08 04:30:00|188871.5|188721.5|188840.2|188690.2|188871.5|188721.5|188830.8|188680.8|164
1675830900000|2023-02-08 04:35:00|188840.5|188690.5|188872.9|188722.9|188881.4|188731.4|188828.5|188678.5|149
1675831200000|2023-02-08 04:40:00|188873.5|188723.5|188865.5|188715.5|188875.6|188725.6|188860.8|188710.8|80
1675831500000|2023-02-08 04:45:00|188861.4|188711.4|188869.3|188719.3|188878.3|188728.3|188861.4|188711.4|87
1675831800000|2023-02-08 04:50:00|188870|188720|188872.2|188722.2|188877|188727|188856|188706|82
1675832100000|2023-02-08 04:55:00|188871.3|188721.3|188802.1|188652.1|188871.9|188721.9|188797.8|188647.8|277
1675832400000|2023-02-08 05:00:00|188802.2|188652.2|188803.8|188653.8|188828.4|188678.4|188801.7|188651.7|264
1675832700000|2023-02-08 05:05:00|188806.2|188656.2|188736.1|188586.1|188807.7|188657.7|188729.5|188579.5|263
1675833000000|2023-02-08 05:10:00|188736.7|188586.7|188839.1|188689.1|188848|188698|188734.2|188584.2|190
1675833300000|2023-02-08 05:15:00|188839.4|188689.4|188806.5|188656.5|188844.2|188694.2|188773.6|188623.6|144
1675833600000|2023-02-08 05:20:00|188805.7|188655.7|188806.1|188656.1|188831.1|188681.1|188799.5|188649.5|158
1675833900000|2023-02-08 05:25:00|188806.3|188656.3|188807.7|188657.7|188829.7|188679.7|188786.3|188636.3|204
1675834200000|2023-02-08 05:30:00|188806.6|188656.6|188803.8|188653.8|188832.8|188682.8|188800.7|188650.7|187
1675834500000|2023-02-08 05:35:00|188803.6|188653.6|188792.8|188642.8|188809.6|188659.6|188790.8|188640.8|156
1675834800000|2023-02-08 05:40:00|188794.4|188644.4|188794|188644|188800.9|188650.9|188793.9|188643.9|162
1675835100000|2023-02-08 05:45:00|188792.1|188642.1|188765|188615|188792.7|188642.7|188763.5|188613.5|207
1675835400000|2023-02-08 05:50:00|188765.4|188615.4|188764.8|188614.8|188767.3|188617.3|188736.5|188586.5|185
1675835700000|2023-02-08 05:55:00|188766.1|188616.1|188783.5|188633.5|188783.5|188633.5|188750.9|188600.9|176
1675836000000|2023-02-08 06:00:00|188783.9|188633.9|188769.8|188619.8|188840.5|188690.5|188765|188615|396
1675836300000|2023-02-08 06:05:00|188769.7|188619.7|188822.2|188672.2|188824.3|188674.3|188766.4|188616.4|495
1675836600000|2023-02-08 06:10:00|188824.2|188674.2|188807.2|188657.2|188832.8|188682.8|188804.2|188654.2|403
1675836900000|2023-02-08 06:15:00|188807.6|188657.6|188808.8|188658.8|188816.8|188666.8|188804.6|188654.6|401
1675837200000|2023-02-08 06:20:00|188810.6|188660.6|188835.5|188685.5|188837.7|188687.7|188803.7|188653.7|333
1675837500000|2023-02-08 06:25:00|188834.4|188684.4|188798.5|188648.5|188838.7|188688.7|188797.3|188647.3|167
1675837800000|2023-02-08 06:30:00|188798.4|188648.4|188797.6|188647.6|188800|188650|188792.8|188642.8|179
1675838100000|2023-02-08 06:35:00|188797.7|188647.7|188806.5|188656.5|188816.6|188666.6|188792|188642|135
1675838400000|2023-02-08 06:40:00|188807.6|188657.6|188775|188625|188852.8|188702.8|188770.2|188620.2|484
1675838700000|2023-02-08 06:45:00|188774.2|188624.2|188767.4|188617.4|188776.6|188626.6|188757.9|188607.9|253
1675839000000|2023-02-08 06:50:00|188767.1|188617.1|188736.8|188586.8|188770.7|188620.7|188726.6|188576.6|361
1675839300000|2023-02-08 06:55:00|188737|188587|188770.5|188620.5|188776|188626|188732.1|188582.1|681
1675839600000|2023-02-08 07:00:00|188769.1|188619.1|188878|188728|188934.3|188784.3|188769.1|188619.1|588
1675839900000|2023-02-08 07:05:00|188880.4|188730.4|188927.6|188777.6|188938.9|188788.9|188846.5|188696.5|447
1675840200000|2023-02-08 07:10:00|188927.9|188777.9|188915.9|188765.9|188942.8|188792.8|188905.9|188755.9|460
1675840500000|2023-02-08 07:15:00|188916|188766|188960.3|188810.3|189003.5|188853.5|188880.5|188730.5|454
1675840800000|2023-02-08 07:20:00|188959.7|188809.7|188879|188729|188961.1|188811.1|188868|188718|497
1675841100000|2023-02-08 07:25:00|188880|188730|188855.2|188705.2|188916.9|188766.9|188834.9|188684.9|440
1675841400000|2023-02-08 07:30:00|188854.9|188704.9|188844.6|188694.6|188892.6|188742.6|188841.3|188691.3|515
1675841700000|2023-02-08 07:35:00|188844.7|188694.7|188804.3|188654.3|188856.7|188706.7|188804.3|188654.3|510
1675842000000|2023-02-08 07:40:00|188806.9|188656.9|188729.1|188579.1|188826.4|188676.4|188709|188559|401
1675842300000|2023-02-08 07:45:00|188731.3|188581.3|188664.1|188514.1|188731.3|188581.3|188619.8|188469.8|582
1675842600000|2023-02-08 07:50:00|188663.4|188513.4|188630.9|188480.9|188668.8|188518.8|188599.7|188449.7|480
1675842900000|2023-02-08 07:55:00|188630.3|188480.3|188516.3|188366.3|188634.5|188531.2|188466.2|188348|517
1675843200000|2023-02-08 08:00:00|188519.2|188369.2|188543.5|188393.5|188588.1|188438.1|188493.6|188343.6|669
1675843500000|2023-02-08 08:05:00|188542.4|188392.4|188896.5|188746.5|188902.9|188752.9|188535.2|188385.2|560
1675843800000|2023-02-08 08:10:00|188893.2|188743.2|188821.5|188671.5|188955.9|188805.9|188797.4|188647.4|593
1675844100000|2023-02-08 08:15:00|188823.6|188673.6|188934.5|188784.5|188959.3|188858.3|188810.4|188668.8|504
1675844400000|2023-02-08 08:20:00|188934.6|188784.6|188744.6|188594.6|188944.2|188794.2|188735.2|188585.2|558
1675844700000|2023-02-08 08:25:00|188744.4|188594.4|188928.3|188778.3|188929.7|188779.7|188650.7|188500.7|602
1675845000000|2023-02-08 08:30:00|188923.8|188773.8|188891.7|188741.7|188926.4|188776.4|188714.6|188564.6|564
1675845300000|2023-02-08 08:35:00|188892.2|188742.2|188833.7|188683.7|188963.5|188846.3|188833.7|188683.7|566
1675845600000|2023-02-08 08:40:00|188833.8|188683.8|188875.7|188725.7|188928.7|188778.7|188827.9|188677.9|526
1675845900000|2023-02-08 08:45:00|188875.6|188725.6|188853.5|188803.5|188993.1|188887.8|188812.1|188715.6|571
1675846200000|2023-02-08 08:50:00|188903.5|188753.5|188846.5|188696.5|188909.7|188803.1|188808.7|188690.7|519
1675846500000|2023-02-08 08:55:00|188846.1|188696.1|188842.3|188692.3|188943.6|188803.3|188792.7|188658|586
1675846800000|2023-02-08 09:00:00|188843.2|188693.2|188859.4|188709.4|188921.4|188771.4|188816|188666|512
1675847100000|2023-02-08 09:05:00|188858.6|188708.6|188780.2|188630.2|188881.1|188731.1|188780.2|188630.2|490
1675847400000|2023-02-08 09:10:00|188780|188630|188717.2|188567.2|188793.1|188650.1|188695.8|188549.9|547
1675847700000|2023-02-08 09:15:00|188713|188563|188791.8|188641.8|188835.9|188685.9|188662.4|188557.4|454
1675848000000|2023-02-08 09:20:00|188791.3|188641.3|188752|188602|188792.9|188656.9|188705.6|188594.3|421
1675848300000|2023-02-08 09:25:00|188754.8|188604.8|188857.8|188707.8|188861.2|188711.2|188744.8|188594.8|395
1675848600000|2023-02-08 09:30:00|188857.7|188707.7|188844.8|188694.8|188898|188748|188819.1|188669.1|507
1675848900000|2023-02-08 09:35:00|188844.9|188694.9|188882|188732|188901|188751|188820.4|188670.4|389
1675849200000|2023-02-08 09:40:00|188889|188739|188898|188748|188921.8|188771.8|188875.5|188725.5|456
1675849500000|2023-02-08 09:45:00|188897|188747|188816.7|188666.7|188931.7|188781.7|188811.4|188661.4|498
1675849800000|2023-02-08 09:50:00|188816.6|188666.6|188780.2|188630.2|188821.7|188671.7|188745.5|188595.5|502
1675850100000|2023-02-08 09:55:00|188779.9|188629.9|188763.2|188613.2|188830.7|188680.7|188754.2|188604.2|526
1675850400000|2023-02-08 10:00:00|188763.1|188613.1|188834.1|188684.1|188839.8|188689.8|188719.2|188608.8|523
1675850700000|2023-02-08 10:05:00|188834.6|188684.6|188870.3|188720.3|188888.4|188738.4|188809.2|188659.2|365
1675851000000|2023-02-08 10:10:00|188868.2|188718.2|188971.2|188821.2|188982.3|188832.3|188867.5|188717.5|512
1675851300000|2023-02-08 10:15:00|188971|188821|188924|188774|188982.9|188832.9|188915.5|188765.5|357
1675851600000|2023-02-08 10:20:00|188925.1|188775.1|188926.2|188776.2|188957.2|188807.2|188905.6|188755.6|503
1675851900000|2023-02-08 10:25:00|188927.1|188777.1|188850.1|188700.1|188927.1|188777.1|188734.2|188608.3|474
1675852200000|2023-02-08 10:30:00|188850|188700|188839.7|188689.7|188856.9|188706.9|188815.1|188665.1|387
1675852500000|2023-02-08 10:35:00|188841.1|188691.1|188769.6|188619.6|188849.3|188699.3|188734.8|188584.8|531
1675852800000|2023-02-08 10:40:00|188769.4|188619.4|188773.7|188623.7|188793.9|188643.9|188710.9|188560.9|443
1675853100000|2023-02-08 10:45:00|188773.3|188623.3|188819.8|188669.8|188826|188676|188762.5|188612.5|506
1675853400000|2023-02-08 10:50:00|188819.9|188669.9|188768.4|188618.4|188825.6|188675.6|188681|188569.4|458
1675853700000|2023-02-08 10:55:00|188768.5|188618.5|188744.1|188594.1|188768.9|188618.9|188730.5|188580.5|519
1675854000000|2023-02-08 11:00:00|188742|188592|188766.4|188616.4|188768.7|188618.7|188668.5|188518.5|484
1675854300000|2023-02-08 11:05:00|188766.3|188616.3|188840|188690|188841.5|188691.5|188759.2|188609.2|327
1675854600000|2023-02-08 11:10:00|188839.6|188689.6|188859.8|188709.8|188915.2|188765.2|188811.1|188677.5|463
1675854900000|2023-02-08 11:15:00|188860.6|188710.6|188911.9|188761.9|188911.9|188761.9|188814|188664|380
1675855200000|2023-02-08 11:20:00|188911.5|188761.5|188918.1|188768.1|188934.5|188784.5|188906.9|188756.9|346
1675855500000|2023-02-08 11:25:00|188918|188768|188915.4|188765.4|188958.9|188808.9|188912.7|188762.7|461
1675855800000|2023-02-08 11:30:00|188917|188767|188834.7|188684.7|188917|188809.8|188828.7|188678.7|457
1675856100000|2023-02-08 11:35:00|188834.6|188684.6|188772.1|188622.1|188876|188726|188766.3|188616.3|556
1675856400000|2023-02-08 11:40:00|188771.1|188621.1|188741.1|188591.1|188774.3|188627.7|188677.7|188574|411
1675856700000|2023-02-08 11:45:00|188740.5|188590.5|188833.6|188683.6|188836.5|188686.5|188673.2|188568.7|376
1675857000000|2023-02-08 11:50:00|188833.4|188683.4|188696.9|188546.9|188891.7|188741.7|188696.2|188546.2|510
1675857300000|2023-02-08 11:55:00|188700.3|188550.3|188765.6|188615.6|188768|188627.4|188677.4|188550.3|458
1675857600000|2023-02-08 12:00:00|188770.1|188620.1|188526.7|188476.7|188785.7|188635.7|188520.7|188416.4|520
1675857900000|2023-02-08 12:05:00|188570.8|188420.8|188478.5|188328.5|188587.7|188437.7|188406.5|188286.7|477
1675858200000|2023-02-08 12:10:00|188478.4|188328.4|188391.6|188241.6|188478.4|188366.1|188382.6|188232.6|469
1675858500000|2023-02-08 12:15:00|188391.2|188241.2|188439.3|188289.3|188453.8|188356|188323.8|188173.8|499
1675858800000|2023-02-08 12:20:00|188439|188289|188510.4|188360.4|188515.4|188415.6|188382.8|188286.3|331
1675859100000|2023-02-08 12:25:00|188510.8|188360.8|188492|188342|188530.3|188412.4|188461.1|188327.1|448
1675859400000|2023-02-08 12:30:00|188492.2|188342.2|188491.3|188441.3|188522.5|188443.6|188404.5|188305.1|386
1675859700000|2023-02-08 12:35:00|188491.5|188441.5|188594.1|188444.1|188601.6|188498|188451.1|188348.2|362
1675860000000|2023-02-08 12:40:00|188593.9|188443.9|188584.7|188534.7|188748.9|188648.5|188584.7|188442|543
1675860300000|2023-02-08 12:45:00|188585.3|188535.3|188636.9|188486.9|188692.1|188552.1|188562.4|188455.4|384
1675860600000|2023-02-08 12:50:00|188632.4|188482.4|188662.3|188612.3|188714.6|188616.9|188592.1|188477.1|391
1675860900000|2023-02-08 12:55:00|188664.6|188614.6|188850.2|188800.2|188901.9|188835.4|188663.5|188562.1|496
1675861200000|2023-02-08 13:00:00|188849.5|188799.5|188947.1|188897.1|188995.3|188937.8|188849.2|188799.2|547
1675861500000|2023-02-08 13:05:00|188945.7|188895.7|189076.3|188926.3|189155.7|189057.9|188926.8|188827.9|518
1675861800000|2023-02-08 13:10:00|189076.1|188926.1|189109.3|189059.3|189186.7|189133.4|189062.8|188926.1|488
1675862100000|2023-02-08 13:15:00|189109.2|189059.2|189170.5|189120.5|189214.6|189125.2|189060.9|188997.4|514
1675862400000|2023-02-08 13:20:00|189195.3|189145.3|189089.2|189039.2|189321.1|189238.1|189047.3|188983.8|662
1675862700000|2023-02-08 13:25:00|189088.8|189038.8|189134.6|188984.6|189210.7|189111.6|189055.3|188975.9|596
1675863000000|2023-02-08 13:30:00|189133.7|188983.7|189064.1|189014.1|189147|189048|188976.9|188912.8|563
1675863300000|2023-02-08 13:35:00|189061.9|189011.9|189090.9|189040.9|189115|189065|189001.3|188909.5|547
1675863600000|2023-02-08 13:40:00|189091.7|189041.7|189160.8|189110.8|189258.3|189208.3|189063.1|188981.7|607
1675863900000|2023-02-08 13:45:00|189160.4|189110.4|189087.7|189037.7|189188.1|189110.4|189054.8|188958.1|552
1675864200000|2023-02-08 13:50:00|189087.6|189037.6|189213|189063|189218.9|189119|189014.5|188959.9|605
1675864500000|2023-02-08 13:55:00|189213.2|189063.2|189103.1|189053.1|189242.3|189140.4|189097.6|189031.8|469
1675864800000|2023-02-08 14:00:00|189102.9|189052.9|189332.8|189282.8|189386.7|189287.9|189096.1|189004.6|610
1675865100000|2023-02-08 14:05:00|189332.4|189282.4|189292.6|189242.6|189458.2|189358.6|189289.3|189192.4|574
1675865400000|2023-02-08 14:10:00|189292.3|189242.3|189246.5|189096.5|189292.3|189242.3|189137.6|189036.8|560
1675865700000|2023-02-08 14:15:00|189241.9|189091.9|189212.3|189162.3|189353.8|189221.9|189175.6|189072.2|573
1675866000000|2023-02-08 14:20:00|189212|189162|189171.8|189021.8|189300.6|189200|189095.9|188994.2|601
1675866300000|2023-02-08 14:25:00|189171.2|189021.2|189343.1|189293.1|189353.1|189303.1|189152.4|189014.6|631
1675866600000|2023-02-08 14:30:00|189343.8|189293.8|189563|189413|189647.8|189552.4|189343.4|189240.8|725
1675866900000|2023-02-08 14:35:00|189563.7|189413.7|189192.9|189142.9|189573.9|189474.5|189190.1|189088.7|668
1675867200000|2023-02-08 14:40:00|189193|189143|189144.8|188994.8|189215.8|189149.8|189051.5|188949.6|601
1675867500000|2023-02-08 14:45:00|189146.7|188996.7|189395.7|189245.7|189395.7|189270.6|189057.1|188959.7|639
1675867800000|2023-02-08 14:50:00|189404.2|189254.2|189435.8|189385.8|189586.2|189482.6|189352.3|189251.6|680
1675868100000|2023-02-08 14:55:00|189435.1|189385.1|189398.8|189348.8|189533.3|189445.2|189378.1|189278.8|644
1675868400000|2023-02-08 15:00:00|189398|189348|189304.6|189254.6|189486.2|189380.4|189235.3|189167.1|640
1675868700000|2023-02-08 15:05:00|189303.5|189253.5|189336.9|189286.9|189369.7|189289.2|189170.8|189099|632
1675869000000|2023-02-08 15:10:00|189337.3|189287.3|189457.9|189307.9|189548.8|189438.8|189317.5|189231.1|644
1675869300000|2023-02-08 15:15:00|189451.6|189301.6|189398.6|189248.6|189451.6|189348|189286.6|189187.4|676
1675869600000|2023-02-08 15:20:00|189398.3|189248.3|189323.2|189273.2|189463.8|189368.3|189317.5|189225.6|598
1675869900000|2023-02-08 15:25:00|189324.1|189274.1|189490.9|189340.9|189496.3|189397.2|189294.6|189212.2|604
1675870200000|2023-02-08 15:30:00|189494.9|189344.9|189529.7|189479.7|189616.1|189519.5|189443.4|189343.6|560
1675870500000|2023-02-08 15:35:00|189529.9|189479.9|189444.1|189394.1|189605.1|189505.4|189436.3|189345.4|487
1675870800000|2023-02-08 15:40:00|189445.7|189395.7|189492.8|189442.8|189565.6|189463.1|189412.3|189322.3|495
1675871100000|2023-02-08 15:45:00|189490.3|189440.3|189340.8|189290.8|189560.1|189510.1|189340.8|189290.8|571
1675871400000|2023-02-08 15:50:00|189340.9|189290.9|189524|189374|189533.1|189467.6|189309.6|189209.9|611
1675871700000|2023-02-08 15:55:00|189529.5|189379.5|189441.6|189391.6|189534.1|189426|189392.7|189293.5|505
1675872000000|2023-02-08 16:00:00|189442.3|189392.3|189456.4|189306.4|189539|189434|189391.9|189288.6|529
1675872300000|2023-02-08 16:05:00|189456.3|189306.3|189435.5|189385.5|189593.2|189493.8|189402.3|189303.7|482
1675872600000|2023-02-08 16:10:00|189437.7|189387.7|189553.1|189403.1|189595.1|189488.3|189426.1|189315.1|534
1675872900000|2023-02-08 16:15:00|189552.8|189402.8|189417.7|189367.7|189552.8|189434.2|189411.4|189315.5|496
1675873200000|2023-02-08 16:20:00|189421.1|189371.1|189517.7|189467.7|189546.5|189473.9|189415.6|189314.7|522
1675873500000|2023-02-08 16:25:00|189517.8|189467.8|189760.2|189610.2|189789.5|189677.1|189517.8|189467.8|571
1675873800000|2023-02-08 16:30:00|189759.3|189609.3|189747.9|189697.9|189800.6|189709.8|189665.1|189571.2|528
1675874100000|2023-02-08 16:35:00|189747.8|189697.8|189675.5|189625.5|189767.8|189697.8|189605.8|189510|496
1675874400000|2023-02-08 16:40:00|189675.8|189625.8|189846.9|189796.9|189897.5|189813.2|189672.3|189574.3|564
1675874700000|2023-02-08 16:45:00|189846.5|189796.5|189657.4|189607.4|189849.3|189796.5|189631.7|189573.7|533
1675875000000|2023-02-08 16:50:00|189657.1|189607.1|189657.6|189607.6|189806.5|189709.9|189617.8|189517.8|561
1675875300000|2023-02-08 16:55:00|189661.3|189611.3|189662.8|189512.8|189800.4|189703.3|189570.3|189476.9|562
1675875600000|2023-02-08 17:00:00|189635.7|189585.7|189669.8|189619.8|189769.2|189664.4|189522.2|189422.9|615
1675875900000|2023-02-08 17:05:00|189666.2|189616.2|189556.9|189506.9|189682|189629|189555.1|189456.9|485
1675876200000|2023-02-08 17:10:00|189557.2|189507.2|189589.6|189539.6|189646.4|189546.4|189526.4|189428|455
1675876500000|2023-02-08 17:15:00|189589.9|189539.9|189562.5|189512.5|189613.8|189551.2|189487.1|189428.2|478
1675876800000|2023-02-08 17:20:00|189561.8|189511.8|189567.6|189417.6|189596.6|189513.2|189447.8|189349.8|503
1675877100000|2023-02-08 17:25:00|189569.1|189419.1|189544.3|189494.3|189625.3|189529.8|189530.4|189417.4|476
1675877400000|2023-02-08 17:30:00|189546.2|189496.2|189617.5|189467.5|189617.7|189519.8|189450.8|189350.4|506
1675877700000|2023-02-08 17:35:00|189616.5|189466.5|189583.1|189533.1|189619.1|189538|189525.9|189466.5|480
1675878000000|2023-02-08 17:40:00|189581.2|189531.2|189555.7|189505.7|189588.5|189538.5|189525.2|189475.2|395
1675878300000|2023-02-08 17:45:00|189586.3|189436.3|189558.2|189508.2|189625.8|189537.9|189515.2|189417.5|406
1675878600000|2023-02-08 17:50:00|189558.4|189508.4|189533.9|189483.9|189610.6|189510.5|189522.7|189427.1|359
1675878900000|2023-02-08 17:55:00|189532.8|189482.8|189551.8|189401.8|189607.9|189503|189498.2|189398.3|441
1675879200000|2023-02-08 18:00:00|189550.9|189400.9|189400.9|189350.9|189573.5|189472.6|189371.7|189267.5|551
1675879500000|2023-02-08 18:05:00|189397.9|189347.9|189335.7|189285.7|189481|189382.7|189292|189187.3|558
1675879800000|2023-02-08 18:10:00|189335.8|189285.8|189317.5|189267.5|189427.7|189333|189282.2|189184.2|503
1675880100000|2023-02-08 18:15:00|189317.4|189267.4|189434.3|189284.3|189447.8|189347.8|189317.4|189222.3|472
1675880400000|2023-02-08 18:20:00|189434.5|189284.5|189348.2|189298.2|189443.3|189338.1|189344.1|189249.3|473
1675880700000|2023-02-08 18:25:00|189347.9|189297.9|189393.9|189343.9|189428.6|189358.3|189336|189239|431
1675881000000|2023-02-08 18:30:00|189401.8|189351.8|189443.6|189393.6|189500.9|189404.7|189379|189329|430
1675881300000|2023-02-08 18:35:00|189448.3|189398.3|189459.2|189409.2|189520.2|189456.8|189424.1|189322.5|419
1675881600000|2023-02-08 18:40:00|189461.7|189411.7|189431.3|189381.3|189519.1|189422.5|189396.7|189324.5|492
1675881900000|2023-02-08 18:45:00|189433.8|189383.8|189396.5|189346.5|189491.8|189416.6|189389.5|189293.2|485
1675882200000|2023-02-08 18:50:00|189396.8|189346.8|189390.1|189340.1|189473.5|189377.7|189365.2|189276.2|487
1675882500000|2023-02-08 18:55:00|189389.4|189339.4|189312.1|189262.1|189397.4|189347.4|189282.1|189232.1|567
1675882800000|2023-02-08 19:00:00|189311.7|189261.7|189415.9|189365.9|189469|189371.3|189296.6|189210.6|430
1675883100000|2023-02-08 19:05:00|189416.8|189366.8|189487.8|189437.8|189538.8|189439.3|189410.7|189352.7|501
1675883400000|2023-02-08 19:10:00|189487.5|189437.5|189425|189375|189488.8|189438.8|189403.8|189286.4|386
1675883700000|2023-02-08 19:15:00|189425.4|189375.4|189428.6|189378.6|189483.8|189383.2|189392.7|189292.6|407
1675884000000|2023-02-08 19:20:00|189428.1|189378.1|189445.2|189395.2|189489.9|189397.8|189417.8|189321.3|363
1675884300000|2023-02-08 19:25:00|189445.8|189395.8|189513.4|189463.4|189564.1|189471.1|189391|189294.6|466
1675884600000|2023-02-08 19:30:00|189513|189463|189490.4|189440.4|189556.1|189463|189465.1|189365.8|465
1675884900000|2023-02-08 19:35:00|189491.5|189441.5|189540.4|189490.4|189554.2|189491.2|189467.9|189363.3|500
1675885200000|2023-02-08 19:40:00|189541.6|189491.6|189539.3|189489.3|189605.5|189507.7|189510.2|189410.8|441
1675885500000|2023-02-08 19:45:00|189539.2|189489.2|189525.3|189475.3|189588.2|189514.5|189503.8|189403.8|566
1675885800000|2023-02-08 19:50:00|189527.9|189477.9|189550.8|189500.8|189619.8|189518.7|189499.4|189398.4|380
1675886100000|2023-02-08 19:55:00|189551.1|189501.1|189362.4|189312.4|189589.3|189502.9|189358.9|189292.3|467
1675886400000|2023-02-08 20:00:00|189364.3|189314.3|189499.4|189349.4|189499.8|189380.1|189358|189263|472
1675886700000|2023-02-08 20:05:00|189490.4|189340.4|189478.7|189328.7|189511.3|189381.9|189427.7|189325.2|475
1675887000000|2023-02-08 20:10:00|189479.1|189329.1|189426.7|189276.7|189481.2|189331.2|189426.7|189276.7|421
1675887300000|2023-02-08 20:15:00|189426.8|189276.8|189470.1|189320.1|189472.5|189353.5|189341.5|189244.2|500
1675887600000|2023-02-08 20:20:00|189470|189320|189470.9|189320.9|189482.4|189381.2|189375.3|189270|464
1675887900000|2023-02-08 20:25:00|189472.3|189322.3|189461.7|189311.7|189485|189384.3|189413.9|189310.4|406
1675888200000|2023-02-08 20:30:00|189459|189309|189507.2|189357.2|189508.6|189396.5|189386.2|189285|525
1675888500000|2023-02-08 20:35:00|189507.1|189357.1|189451.7|189301.7|189507.1|189407|189396.2|189297.5|474
1675888800000|2023-02-08 20:40:00|189451.5|189301.5|189409.4|189359.4|189454.3|189371.1|189399|189301|278
1675889100000|2023-02-08 20:45:00|189409.5|189359.5|189410.1|189260.1|189416.1|189360.4|189353|189257.2|407
1675889400000|2023-02-08 20:50:00|189412.9|189262.9|189408.8|189258.8|189416.6|189313.9|189333.8|189232.7|407
1675889700000|2023-02-08 20:55:00|189404.5|189254.5|189444.5|189294.5|189453|189379.8|189358.5|189254.5|519
1675890000000|2023-02-08 21:00:00|189447|189297|189455.9|189305.9|189464.4|189364.1|189382.7|189268|307
1675890300000|2023-02-08 21:05:00|189455.6|189305.6|189455.4|189305.4|189461.6|189352|189401.6|189294.1|285
1675890600000|2023-02-08 21:10:00|189455.3|189305.3|189525.2|189375.2|189526.9|189376.9|189395.2|189295.9|224
1675890900000|2023-02-08 21:15:00|189524.7|189374.7|189516.5|189366.5|189528|189378|189515.6|189365.6|426
1675891200000|2023-02-08 21:20:00|189516.8|189366.8|189479.2|189429.2|189534|189431.2|189471.9|189366.5|136
1675891500000|2023-02-08 21:25:00|189477.6|189427.6|189496.7|189346.7|189531.1|189430|189434.8|189337.3|295
1675891800000|2023-02-08 21:30:00|189489.9|189339.9|189486|189336|189491.3|189384.5|189427|189317.2|531
1675892100000|2023-02-08 21:35:00|189487.7|189337.7|189487.9|189337.9|189496.5|189391.6|189437.5|189334.5|534
1675892400000|2023-02-08 21:40:00|189488.2|189338.2|189439.2|189289.2|189488.2|189338.2|189438.9|189288.9|402
1675892700000|2023-02-08 21:45:00|189439.7|189289.7|189445.8|189295.8|189446.7|189335.5|189385.5|189274.5|184
1675893000000|2023-02-08 21:50:00|189441|189291|189441.9|189291.9|189447.9|189297.9|189435.2|189285.2|208
1675893300000|2023-02-08 21:55:00|189441.3|189291.3|189453.6|189303.6|189484.6|189334.6|189436.1|189286.1|253
1675893600000|2023-02-08 22:00:00|189502.9|189225.3|189385.6|189235.6|189511.9|189269.4|189381.2|189105.8|67
1675893900000|2023-02-08 22:05:00|189366.4|189216.4|189560.1|189250.1|189576.4|189358.2|189366.4|189216.4|85
1675894200000|2023-02-08 22:10:00|189553.2|189243.2|189541.4|189269.4|189572|189344.6|189484.4|189243|74
1675894500000|2023-02-08 22:15:00|189543.3|189271.2|189564.1|189254.1|189570.9|189349.2|189493.5|189240.2|185
1675894800000|2023-02-08 22:20:00|189564.7|189254.7|189530.2|189220.2|189571.3|189356.5|189234.3|188924.3|295
1675895100000|2023-02-08 22:25:00|189516.3|189206.3|189273.2|188963.2|189547.2|189237.2|189265|188955|152
1675895400000|2023-02-08 22:30:00|189275.8|188965.8|189536.8|189239.3|189546.8|189248.9|189263.6|188953.6|267
1675895700000|2023-02-08 22:35:00|189536.7|189239.4|189534.1|189224.1|189544.5|189322.9|189471|189224.1|95
1675896000000|2023-02-08 22:40:00|189538.8|189228.8|189540.1|189241.3|189540.5|189271.1|189521.8|189228.8|34
1675896300000|2023-02-08 22:45:00|189521.6|189240.3|189524|189224.8|189548.2|189264.6|189511.5|189215.1|138
1675896600000|2023-02-08 22:50:00|189529.9|189225.8|189373.9|189223.9|189529.9|189316.7|189370|189180.9|182
1675896900000|2023-02-08 22:55:00|189374.3|189224.3|189529.6|189219.6|189554.9|189305.5|189352.5|189190.4|162
1675897200000|2023-02-08 23:00:00|189552.8|189242.8|189553.1|189243.1|189595|189372|189473.4|189227.6|246
1675897500000|2023-02-08 23:05:00|189550.8|189240.8|189573.9|189423.9|189591.9|189441.9|189464.1|189194.1|321
1675897800000|2023-02-08 23:10:00|189573.8|189423.8|189465.1|189315.1|189577|189427|189455.3|189305.3|226
1675898100000|2023-02-08 23:15:00|189469.6|189319.6|189539.4|189389.4|189539.4|189389.4|189465|189315|191
1675898400000|2023-02-08 23:20:00|189539.3|189389.3|189486|189336|189539.5|189389.5|189483.4|189333.4|150
1675898700000|2023-02-08 23:25:00|189486.1|189336.1|189503.8|189353.8|189554.7|189404.7|189483.7|189333.7|172
1675899000000|2023-02-08 23:30:00|189495.4|189345.4|189438.8|189288.8|189498|189348|189429.9|189279.9|213
1675899300000|2023-02-08 23:35:00|189438.9|189288.9|189437|189287|189462.4|189312.4|189434|189284|136
1675899600000|2023-02-08 23:40:00|189437.1|189287.1|189428.2|189278.2|189445.1|189295.1|189418.6|189268.6|159
1675899900000|2023-02-08 23:45:00|189427.8|189277.8|189448.4|189298.4|189453.7|189303.7|189404.5|189254.5|164
1675900200000|2023-02-08 23:50:00|189449|189299|189452.8|189302.8|189463.5|189313.5|189447.2|189297.2|143
1675900500000|2023-02-08 23:55:00|189448.9|189298.9|189451.3|189301.3|189458.6|189308.6|189441.4|189291.4|152
1675900800000|2023-02-09 00:00:00|189452.8|189302.8|189453.6|189303.6|189457.9|189307.9|189440.6|189290.6|219
1675901100000|2023-02-09 00:05:00|189455.2|189305.2|189452.3|189302.3|189458.7|189308.7|189450.2|189300.2|101
1675901400000|2023-02-09 00:10:00|189452.9|189302.9|189435.1|189285.1|189458.1|189308.1|189435.1|189285.1|135
1675901700000|2023-02-09 00:15:00|189441.2|189291.2|189452.7|189302.7|189481.8|189331.8|189439.1|189289.1|134
1675902000000|2023-02-09 00:20:00|189451|189301|189494.7|189344.7|189512.3|189362.3|189447.6|189297.6|176
1675902300000|2023-02-09 00:25:00|189494.5|189344.5|189490.9|189340.9|189499.4|189387.5|189437.5|189336.3|150
1675902600000|2023-02-09 00:30:00|189492.5|189342.5|189491.7|189341.7|189504.5|189354.5|189486.5|189336.5|106
1675902900000|2023-02-09 00:35:00|189489.8|189339.8|189489.7|189339.7|189503.4|189353.4|189483.8|189333.8|87
1675903200000|2023-02-09 00:40:00|189487.2|189337.2|189501|189351|189501|189351|189485.6|189335.6|133
1675903500000|2023-02-09 00:45:00|189498.4|189348.4|189492.9|189342.9|189498.4|189348.4|189483.9|189333.9|134
1675903800000|2023-02-09 00:50:00|189492.8|189342.8|189500.4|189350.4|189503.7|189353.7|189486.4|189336.4|192
1675904100000|2023-02-09 00:55:00|189499.6|189349.6|189498.8|189348.8|189501.1|189351.1|189486.2|189336.2|186
1675904400000|2023-02-09 01:00:00|189499.9|189349.9|189504.3|189354.3|189526.4|189376.4|189493.9|189343.9|230
1675904700000|2023-02-09 01:05:00|189504.1|189354.1|189614.9|189464.9|189619.7|189469.7|189497.5|189347.5|376
1675905000000|2023-02-09 01:10:00|189615|189465|189606.9|189456.9|189631.7|189481.7|189593.1|189443.1|285
1675905300000|2023-02-09 01:15:00|189606.7|189456.7|189580.7|189430.7|189614.1|189464.1|189534.7|189384.7|215
1675905600000|2023-02-09 01:20:00|189576.8|189426.8|189571.8|189421.8|189583|189433|189568.8|189418.8|130
1675905900000|2023-02-09 01:25:00|189573|189423|189570.3|189420.3|189583.1|189433.1|189570.2|189420.2|223
1675906200000|2023-02-09 01:30:00|189571.4|189421.4|189536.5|189386.5|189582.3|189432.3|189502.1|189352.1|272
1675906500000|2023-02-09 01:35:00|189536|189386|189532.2|189382.2|189541.5|189391.5|189494.5|189344.5|233
1675906800000|2023-02-09 01:40:00|189533.5|189383.5|189509.3|189359.3|189542.1|189392.1|189504.1|189354.1|214
1675907100000|2023-02-09 01:45:00|189511.1|189361.1|189495.9|189345.9|189511.1|189361.1|189492.7|189342.7|216
1675907400000|2023-02-09 01:50:00|189495.4|189345.4|189500|189350|189507.1|189357.1|189491.6|189341.6|296
1675907700000|2023-02-09 01:55:00|189499.9|189349.9|189462.4|189312.4|189501.4|189351.4|189457.2|189307.2|284
1675908000000|2023-02-09 02:00:00|189461.2|189311.2|189474.1|189324.1|189488.8|189338.8|189457.4|189307.4|207
1675908300000|2023-02-09 02:05:00|189474.7|189324.7|189442|189292|189489.2|189339.2|189437|189287|240
1675908600000|2023-02-09 02:10:00|189441.9|189291.9|189440.2|189290.2|189443.6|189293.6|189429.6|189279.6|184
1675908900000|2023-02-09 02:15:00|189440.7|189290.7|189431.4|189281.4|189446.6|189296.6|189408|189258|161
1675909200000|2023-02-09 02:20:00|189431.6|189281.6|189429.5|189279.5|189433.1|189283.1|189424.3|189274.3|146
1675909500000|2023-02-09 02:25:00|189429.4|189279.4|189408.7|189258.7|189429.4|189279.4|189401.8|189251.8|155
1675909800000|2023-02-09 02:30:00|189404.3|189254.3|189427|189277|189429.3|189279.3|189404.3|189254.3|147
1675910100000|2023-02-09 02:35:00|189424.1|189274.1|189427.9|189277.9|189430.5|189280.5|189419.8|189269.8|130
1675910400000|2023-02-09 02:40:00|189428|189278|189412.5|189262.5|189431.5|189281.5|189408.9|189258.9|123
1675910700000|2023-02-09 02:45:00|189412.4|189262.4|189385.1|189235.1|189415.9|189265.9|189382.3|189232.3|147
1675911000000|2023-02-09 02:50:00|189387.5|189237.5|189405.6|189255.6|189414|189264|189380.6|189230.6|144
1675911300000|2023-02-09 02:55:00|189406.4|189256.4|189433.7|189283.7|189438.3|189288.3|189404.8|189254.8|153
1675911600000|2023-02-09 03:00:00|189433.1|189283.1|189423|189273|189434.7|189284.7|189419.5|189269.5|170
1675911900000|2023-02-09 03:05:00|189422.2|189272.2|189400.7|189250.7|189432.3|189282.3|189396.4|189246.4|143
1675912200000|2023-02-09 03:10:00|189401|189251|189410|189260|189419.5|189269.5|189400.2|189250.2|113
1675912500000|2023-02-09 03:15:00|189411.1|189261.1|189419.9|189269.9|189433.4|189283.4|189407.8|189257.8|218
1675912800000|2023-02-09 03:20:00|189422.8|189272.8|189393.1|189243.1|189428.5|189278.5|189384.2|189234.2|222
1675913100000|2023-02-09 03:25:00|189390|189240|189345.7|189195.7|189390.8|189240.8|189343.8|189193.8|171
1675913400000|2023-02-09 03:30:00|189345.9|189195.9|189297.7|189147.7|189347|189197|189285.8|189135.8|194
1675913700000|2023-02-09 03:35:00|189305.6|189155.6|189289.2|189139.2|189305.7|189155.7|189277.2|189127.2|213
1675914000000|2023-02-09 03:40:00|189289.3|189139.3|189294.7|189144.7|189301.6|189151.6|189281|189131|200
1675914300000|2023-02-09 03:45:00|189291.1|189141.1|189320.1|189170.1|189323.3|189206.1|189256.1|189131.4|166
1675914600000|2023-02-09 03:50:00|189321.9|189171.9|189317.7|189167.7|189333.5|189183.5|189311|189161|212
1675914900000|2023-02-09 03:55:00|189322.9|189172.9|189320.5|189170.5|189330.5|189180.5|189310.8|189160.8|219
1675915200000|2023-02-09 04:00:00|189321|189171|189328.3|189178.3|189333|189183|189312.8|189162.8|144
1675915500000|2023-02-09 04:05:00|189327.2|189177.2|189323.6|189173.6|189342.3|189192.3|189313.4|189163.4|253
1675915800000|2023-02-09 04:10:00|189324.4|189174.4|189319.3|189169.3|189332.3|189182.3|189305.8|189155.8|113
1675916100000|2023-02-09 04:15:00|189317.5|189167.5|189350.8|189200.8|189350.8|189242.1|189288.1|189163.6|90
1675916400000|2023-02-09 04:20:00|189348.7|189198.7|189333|189183|189348.8|189198.8|189316.9|189166.9|111
1675916700000|2023-02-09 04:25:00|189332.9|189182.9|189339.5|189189.5|189353.5|189203.5|189325.7|189175.7|188
1675917000000|2023-02-09 04:30:00|189339.9|189189.9|189348.3|189198.3|189362.5|189212.5|189339.9|189189.9|144
1675917300000|2023-02-09 04:35:00|189350.8|189200.8|189352.9|189202.9|189355.8|189205.8|189343.4|189193.4|71
1675917600000|2023-02-09 04:40:00|189355.8|189205.8|189336.1|189186.1|189355.8|189205.8|189330.4|189180.4|97
1675917900000|2023-02-09 04:45:00|189336.4|189186.4|189333.7|189183.7|189345.9|189195.9|189327.3|189177.3|154
1675918200000|2023-02-09 04:50:00|189339.1|189189.1|189319.2|189169.2|189343|189193|189311.2|189161.2|114
1675918500000|2023-02-09 04:55:00|189321.4|189171.4|189339.6|189189.6|189341|189191|189319.5|189169.5|169
1675918800000|2023-02-09 05:00:00|189341.1|189191.1|189295.7|189145.7|189341.1|189191.1|189287.2|189137.2|169
1675919100000|2023-02-09 05:05:00|189296.7|189146.7|189302.2|189152.2|189322.8|189172.8|189292|189142|171
1675919400000|2023-02-09 05:10:00|189302.3|189152.3|189290.9|189140.9|189306.6|189156.6|189284.4|189134.4|192
1675919700000|2023-02-09 05:15:00|189291|189141|189290.3|189140.3|189305.1|189155.1|189285.8|189135.8|198
1675920000000|2023-02-09 05:20:00|189290.4|189140.4|189291.7|189141.7|189312.3|189162.3|189284.5|189134.5|187
1675920300000|2023-02-09 05:25:00|189294.9|189144.9|189294.3|189144.3|189300.3|189150.3|189288.7|189138.7|153
1675920600000|2023-02-09 05:30:00|189296.8|189146.8|189328.7|189178.7|189345.1|189204.5|189253.6|189129|220
1675920900000|2023-02-09 05:35:00|189329|189179|189290.3|189140.3|189330.9|189180.9|189283.8|189133.8|323
1675921200000|2023-02-09 05:40:00|189298.9|189148.9|189301.1|189151.1|189312.3|189162.3|189273|189123|222
1675921500000|2023-02-09 05:45:00|189301.2|189151.2|189299.1|189149.1|189322.7|189172.7|189211.7|189061.7|540
1675921800000|2023-02-09 05:50:00|189284.5|189134.5|189266.9|189116.9|189329.3|189179.3|189260.6|189110.6|410
1675922100000|2023-02-09 05:55:00|189267.6|189117.6|189253.9|189103.9|189304|189154|189253.9|189103.9|297
1675922400000|2023-02-09 06:00:00|189257.6|189107.6|189277|189127|189297|189147|189249|189099|394
1675922700000|2023-02-09 06:05:00|189277.2|189127.2|189220.9|189070.9|189290.1|189140.1|189216.9|189066.9|267
1675923000000|2023-02-09 06:10:00|189221.7|189071.7|189275.6|189125.6|189286.4|189136.4|189219.9|189069.9|226
1675923300000|2023-02-09 06:15:00|189279.7|189129.7|189247.1|189097.1|189283|189133|189241.2|189091.2|327
1675923600000|2023-02-09 06:20:00|189247.2|189097.2|189212|189062|189248.5|189098.5|189208.1|189058.1|204
1675923900000|2023-02-09 06:25:00|189210|189060|189134.3|188984.3|189227|189077|189130.3|188980.3|346
1675924200000|2023-02-09 06:30:00|189133.9|188983.9|189140.9|188990.9|189146.9|188996.9|189133.5|188983.5|525
1675924500000|2023-02-09 06:35:00|189140.7|188990.7|189180.6|189030.6|189181.6|189031.6|189125.9|188975.9|419
1675924800000|2023-02-09 06:40:00|189179.9|189029.9|189177.9|189027.9|189185.8|189035.8|189167|189017|240
1675925100000|2023-02-09 06:45:00|189177|189027|189174.2|189024.2|189180.7|189030.7|189165.6|189015.6|272
1675925400000|2023-02-09 06:50:00|189174.5|189024.5|189214.3|189064.3|189223.8|189073.8|189161.9|189011.9|243
1675925700000|2023-02-09 06:55:00|189218.7|189068.7|189208.3|189058.3|189231|189081|189200.8|189050.8|325
1675926000000|2023-02-09 07:00:00|189208.7|189058.7|189196.4|189046.4|189235.4|189085.4|189160|189010|552
1675926300000|2023-02-09 07:05:00|189196.9|189046.9|189227.6|189077.6|189308.2|189158.2|189195.8|189045.8|549
1675926600000|2023-02-09 07:10:00|189227.8|189077.8|189216.5|189066.5|189227.8|189077.8|189204.2|189054.2|436
1675926900000|2023-02-09 07:15:00|189216.1|189066.1|189181.1|189031.1|189250.1|189100.1|189145.5|188995.5|452
1675927200000|2023-02-09 07:20:00|189180.8|189030.8|189115.4|188965.4|189206.4|189056.4|189112.6|188962.6|524
1675927500000|2023-02-09 07:25:00|189115|188965|189137.3|188987.3|189141.9|188991.9|189100|188950|476
1675927800000|2023-02-09 07:30:00|189135.7|188985.7|189143|188993|189153.3|189003.3|189111.2|188961.2|516
1675928100000|2023-02-09 07:35:00|189142.9|188992.9|189063.9|188913.9|189143.8|188993.8|189022.1|188872.1|559
1675928400000|2023-02-09 07:40:00|189065.4|188915.4|189140.6|188990.6|189143.8|188993.8|189043.1|188893.1|463
1675928700000|2023-02-09 07:45:00|189139.7|188989.7|189208.8|189058.8|189217|189067|189059|188954.2|530
1675929000000|2023-02-09 07:50:00|189209.8|189059.8|189111.9|188961.9|189215.2|189065.2|189108.3|188958.3|463
1675929300000|2023-02-09 07:55:00|189111.8|188961.8|189078.6|188928.6|189137.2|188987.2|189072.8|188922.8|515
1675929600000|2023-02-09 08:00:00|189079.9|188929.9|188959.8|188809.8|189083.7|188933.7|188895.3|188745.3|651
1675929900000|2023-02-09 08:05:00|188961|188811|188838|188788|188961.4|188811.4|188779.6|188663.9|567
1675930200000|2023-02-09 08:10:00|188831.8|188781.8|188745.2|188595.2|188861.5|188785.5|188689.4|188587.1|625
1675930500000|2023-02-09 08:15:00|188744.5|188594.5|188685.7|188535.7|188784.7|188634.7|188640.8|188490.8|609
1675930800000|2023-02-09 08:20:00|188685.9|188535.9|188548.1|188398.1|188697.1|188547.1|188473.4|188353.3|631
1675931100000|2023-02-09 08:25:00|188562.6|188412.6|188506.1|188356.1|188606.9|188456.9|188492.1|188342.1|603
1675931400000|2023-02-09 08:30:00|188506.5|188356.5|188543.6|188393.6|188602.2|188452.2|188502.8|188352.8|672
1675931700000|2023-02-09 08:35:00|188543.4|188393.4|188548.4|188398.4|188602.6|188452.6|188531|188381|563
1675932000000|2023-02-09 08:40:00|188548.6|188398.6|188633.7|188483.7|188642.9|188492.9|188548.6|188398.6|529
1675932300000|2023-02-09 08:45:00|188634|188484|188761.1|188611.1|188764.2|188614.2|188634|188484|568
1675932600000|2023-02-09 08:50:00|188761.4|188611.4|188760.6|188610.6|188770.1|188620.1|188691.2|188541.2|546
1675932900000|2023-02-09 08:55:00|188783.9|188633.9|188841.3|188691.3|188866.4|188716.4|188783.9|188633.9|535
1675933200000|2023-02-09 09:00:00|188841|188691|188905.9|188755.9|188907.2|188757.2|188834.9|188684.9|482
1675933500000|2023-02-09 09:05:00|188906.2|188756.2|188800.8|188650.8|188912.6|188762.6|188748|188640.7|601
1675933800000|2023-02-09 09:10:00|188801.1|188651.1|188806.7|188656.7|188834.6|188684.6|188790.9|188640.9|596
1675934100000|2023-02-09 09:15:00|188806.8|188656.8|188796.1|188646.1|188869|188738.1|188766.6|188643|538
1675934400000|2023-02-09 09:20:00|188796.2|188646.2|188946.6|188796.6|188948.6|188798.6|188795.8|188645.8|475
1675934700000|2023-02-09 09:25:00|188946.8|188796.8|189123.8|188973.8|189133.1|188983.1|188938.5|188788.5|474
1675935000000|2023-02-09 09:30:00|189123.6|188973.6|189183|189033|189208.8|189058.8|189122.8|188972.8|492
1675935300000|2023-02-09 09:35:00|189181.8|189031.8|189089.4|188939.4|189198|189048|189003.6|188901.3|512
1675935600000|2023-02-09 09:40:00|189089.7|188939.7|189087.4|188937.4|189100.9|188950.9|188985.1|188835.1|661
1675935900000|2023-02-09 09:45:00|189086.5|188936.5|189123.6|188973.6|189129.2|188993.1|189042.4|188936.5|512
1675936200000|2023-02-09 09:50:00|189123.3|188973.3|189026.6|188876.6|189123.3|188984.1|189015.2|188865.2|585
1675936500000|2023-02-09 09:55:00|189026.7|188876.7|188912.5|188762.5|189055.4|188905.4|188902.7|188752.7|619
1675936800000|2023-02-09 10:00:00|188910.6|188760.6|188910.8|188760.8|188957.5|188807.5|188898.2|188748.2|553
1675937100000|2023-02-09 10:05:00|188910.5|188760.5|188950.7|188800.7|188951.3|188801.3|188910.5|188760.5|432
1675937400000|2023-02-09 10:10:00|188950.9|188800.9|188975|188825|189044|188894|188939|188789|646
1675937700000|2023-02-09 10:15:00|188974.6|188824.6|188945.3|188795.3|189006.7|188856.7|188914.9|188764.9|555
1675938000000|2023-02-09 10:20:00|188946.1|188796.1|188876.6|188726.6|188947.5|188797.5|188874|188724|417
1675938300000|2023-02-09 10:25:00|188876.9|188726.9|188850.7|188700.7|188900.3|188750.3|188842.1|188692.1|654
1675938600000|2023-02-09 10:30:00|188853.7|188703.7|188829|188679|188939.5|188789.5|188809.4|188659.4|607
1675938900000|2023-02-09 10:35:00|188829.2|188679.2|188787.4|188637.4|188836.7|188686.7|188786.5|188636.5|601
1675939200000|2023-02-09 10:40:00|188788|188638|188805.7|188655.7|188814.3|188664.3|188763.7|188613.7|497
1675939500000|2023-02-09 10:45:00|188805.9|188655.9|188771.7|188621.7|188842.5|188692.5|188771.7|188621.7|626
1675939800000|2023-02-09 10:50:00|188772.1|188622.1|188800.2|188650.2|188822.4|188672.4|188772.1|188622.1|526
1675940100000|2023-02-09 10:55:00|188801.2|188651.2|188776.2|188626.2|188830.9|188685.3|188729.9|188623.9|587
1675940400000|2023-02-09 11:00:00|188775.5|188625.5|188760.7|188610.7|188806.3|188657.8|188707.8|188596.5|592
1675940700000|2023-02-09 11:05:00|188760.9|188610.9|188858.7|188708.7|188859.4|188709.4|188758.1|188608.1|482
1675941000000|2023-02-09 11:10:00|188858.5|188708.5|188943|188793|188946.4|188796.4|188852.3|188702.3|407
1675941300000|2023-02-09 11:15:00|188942.7|188792.7|188978.1|188828.1|188978.6|188828.6|188941.4|188791.4|627
1675941600000|2023-02-09 11:20:00|188977.6|188827.6|189005.9|188855.9|189044.7|188894.7|188952.1|188802.1|471
1675941900000|2023-02-09 11:25:00|189006.4|188856.4|188983.1|188833.1|189055.4|188905.4|188973.9|188823.9|536
1675942200000|2023-02-09 11:30:00|188982|188832|189056.6|188906.6|189056.7|188906.7|188973.5|188823.5|459
1675942500000|2023-02-09 11:35:00|189056.5|188906.5|189017.4|188867.4|189059.4|188909.4|189011|188861|392
1675942800000|2023-02-09 11:40:00|189017.5|188867.5|189057.6|188907.6|189059.9|188909.9|188985.2|188835.2|347
1675943100000|2023-02-09 11:45:00|189056.8|188906.8|189076.3|188926.3|189097.6|188947.6|189049.5|188899.5|482
1675943400000|2023-02-09 11:50:00|189076.7|188926.7|188976.6|188826.6|189092.7|188942.7|188943.6|188793.6|569
1675943700000|2023-02-09 11:55:00|188977.7|188827.7|189052.3|188902.3|189059.6|188909.6|188974.8|188824.8|462
1675944000000|2023-02-09 12:00:00|189053.2|188903.2|189020.1|188870.1|189057|188907|188987.5|188837.5|492
1675944300000|2023-02-09 12:05:00|189020.7|188870.7|189016.2|188866.2|189117.6|189020.1|189015.4|188865.4|452
1675944600000|2023-02-09 12:10:00|189020.5|188870.5|188990.4|188840.4|189028.3|188891.2|188941.2|188840.1|503
1675944900000|2023-02-09 12:15:00|188990.2|188840.2|188904.9|188754.9|188990.2|188880.9|188900.7|188750.7|545
1675945200000|2023-02-09 12:20:00|188904.2|188754.2|188845.3|188795.3|188908.3|188808|188843.9|188744.3|560
1675945500000|2023-02-09 12:25:00|188845.1|188795.1|188820.8|188670.8|188905.5|188803.4|188738.4|188636.5|394
1675945800000|2023-02-09 12:30:00|188820.6|188670.6|188764.4|188714.4|188826|188722.6|188742.4|188642|504
1675946100000|2023-02-09 12:35:00|188816.2|188666.2|188952.2|188802.2|188953.7|188850.9|188745.2|188649|633
1675946400000|2023-02-09 12:40:00|188952.3|188802.3|188931.5|188881.5|189008.8|188906.1|188830|188731.5|572
1675946700000|2023-02-09 12:45:00|188931.4|188881.4|188862.4|188712.4|188989.8|188892.4|188773.3|188673.9|513
1675947000000|2023-02-09 12:50:00|188862.1|188712.1|188836.1|188686.1|188893.2|188785.2|188777.4|188674.9|509
1675947300000|2023-02-09 12:55:00|188836.2|188686.2|188708.8|188658.8|188864.9|188762|188706.7|188610|419
1675947600000|2023-02-09 13:00:00|188712.5|188662.5|188813.1|188763.1|188858.5|188769.4|188704.5|188598.9|545
1675947900000|2023-02-09 13:05:00|188813.9|188763.9|188956.1|188806.1|188977.7|188879.5|188803.2|188704|643
1675948200000|2023-02-09 13:10:00|188956.5|188806.5|188762.2|188712.2|188958.2|188865.6|188747|188677.5|551
1675948500000|2023-02-09 13:15:00|188763.4|188713.4|188828.9|188678.9|188865.7|188770.3|188751|188649.5|586
1675948800000|2023-02-09 13:20:00|188794.3|188744.3|188912.2|188862.2|188977.9|188893|188757|188665.9|683
1675949100000|2023-02-09 13:25:00|188912|188862|189010.2|188860.2|189040.8|188940.8|188895|188809.6|519
1675949400000|2023-02-09 13:30:00|189009.6|188859.6|188801.4|188651.4|189010.8|188860.8|188666.7|188555.3|699
1675949700000|2023-02-09 13:35:00|188802.7|188652.7|188656.7|188606.7|188809.8|188708.8|188619.3|188557.9|574
1675950000000|2023-02-09 13:40:00|188657|188607|188667.1|188617.1|188718|188621.7|188574.9|188488.9|631
1675950300000|2023-02-09 13:45:00|188667.2|188617.2|188673.6|188523.6|188754.3|188652.1|188597.7|188490.9|658
1675950600000|2023-02-09 13:50:00|188672.5|188522.5|188614.6|188464.6|188684.7|188572.6|188527.3|188449.1|703
1675950900000|2023-02-09 13:55:00|188615.3|188465.3|188588.9|188538.9|188656.9|188558.3|188559.6|188453.4|676
1675951200000|2023-02-09 14:00:00|188588.6|188538.6|188753.6|188603.6|188757.3|188656.5|188584.2|188485.7|704
1675951500000|2023-02-09 14:05:00|188753.8|188603.8|188818.6|188768.6|188855.3|188770.5|188707.1|188603.6|620
1675951800000|2023-02-09 14:10:00|188819.3|188769.3|188879.3|188829.3|188931.7|188834.7|188811.4|188729.8|651
1675952100000|2023-02-09 14:15:00|188877.6|188827.6|188763.4|188713.4|188887.6|188830.7|188705.4|188655.4|646
1675952400000|2023-02-09 14:20:00|188766|188716|188704.4|188654.4|188808.6|188722.6|188686.2|188591|588
1675952700000|2023-02-09 14:25:00|188706.1|188656.1|188780.8|188630.8|188791.3|188681.5|188621.3|188525.9|651
1675953000000|2023-02-09 14:30:00|188779.7|188629.7|188761.8|188711.8|188837.1|188734.4|188693.5|188592.7|720
1675953300000|2023-02-09 14:35:00|188761.6|188711.6|188768.7|188718.7|188851|188783.1|188755.4|188699.4|759
1675953600000|2023-02-09 14:40:00|188768.4|188718.4|188879.8|188729.8|188894|188797.2|188753.7|188690.9|694
1675953900000|2023-02-09 14:45:00|188876.5|188726.5|189042.8|188892.8|189146.9|189041.7|188809.4|188705|711
1675954200000|2023-02-09 14:50:00|189043|188893|189188.9|189138.9|189259.6|189160.3|188905.9|188796.2|665
1675954500000|2023-02-09 14:55:00|189191.2|189141.2|189023.3|188973.3|189240.1|189152.3|189000|188915.4|726
1675954800000|2023-02-09 15:00:00|189022.7|188972.7|188982.9|188932.9|189154.9|189068.6|188977.2|188920.8|652
1675955100000|2023-02-09 15:05:00|188983.8|188933.8|189004.9|188854.9|189005.7|188934.3|188840.7|188739.8|653
1675955400000|2023-02-09 15:10:00|189004.5|188854.5|189010.8|188960.8|189059.8|188981.5|188907.3|188837.9|698
1675955700000|2023-02-09 15:15:00|189010.4|188960.4|188982|188832|189030.1|188960.4|188888|188784.1|681
1675956000000|2023-02-09 15:20:00|188981.9|188831.9|189036.7|188886.7|189049|188945.8|188925.9|188824.8|652
1675956300000|2023-02-09 15:25:00|189033.8|188883.8|189310.9|189260.9|189374|189271.1|189008.2|188883.8|731
1675956600000|2023-02-09 15:30:00|189310.3|189260.3|189261.7|189211.7|189515.5|189434.7|189245.4|189148.2|718
1675956900000|2023-02-09 15:35:00|189262.6|189212.6|189355.6|189205.6|189372.6|189270.6|189209.9|189107.5|704
1675957200000|2023-02-09 15:40:00|189355.5|189205.5|189291.2|189141.2|189369.3|189271|189200.6|189099.8|680
1675957500000|2023-02-09 15:45:00|189291.4|189141.4|189169.9|189119.9|189296.2|189194.4|189169.9|189090.7|630
1675957800000|2023-02-09 15:50:00|189173.3|189123.3|189330.2|189180.2|189395|189315|189168.8|189069.7|605
1675958100000|2023-02-09 15:55:00|189328.9|189178.9|189470.8|189420.8|189526.8|189443.5|189229.3|189146.5|645
1675958400000|2023-02-09 16:00:00|189470.5|189420.5|189696.1|189646.1|189809.9|189705.9|189463.5|189363.6|697
1675958700000|2023-02-09 16:05:00|189696.4|189646.4|189752.5|189702.5|189823.4|189725.3|189660.8|189553.8|589
1675959000000|2023-02-09 16:10:00|189751.5|189701.5|189762.4|189712.4|189960.1|189861.4|189741|189659.7|633
1675959300000|2023-02-09 16:15:00|189761.9|189711.9|189939|189889|190015.5|189928.7|189732.5|189658.9|604
1675959600000|2023-02-09 16:20:00|189938.7|189888.7|189962.2|189912.2|190020.4|189929.7|189869.1|189809.9|651
1675959900000|2023-02-09 16:25:00|189963.8|189913.8|189980.4|189830.4|190005.4|189927.7|189794.2|189728.6|626
1675960200000|2023-02-09 16:30:00|189980.1|189830.1|189871.2|189721.2|190036.7|189928.7|189816.1|189720.6|708
1675960500000|2023-02-09 16:35:00|189871.6|189721.6|189788|189638|189877.7|189784.7|189729.7|189623.6|618
1675960800000|2023-02-09 16:40:00|189786|189636|189673.3|189623.3|189802.2|189703|189643.6|189571.3|571
1675961100000|2023-02-09 16:45:00|189673.6|189623.6|189816.6|189666.6|189816.9|189724.6|189671.7|189610.4|454
1675961400000|2023-02-09 16:50:00|189816.4|189666.4|189755.9|189705.9|189832.9|189731.8|189740|189651.5|449
1675961700000|2023-02-09 16:55:00|189757.3|189707.3|189621.9|189571.9|189757.8|189707.8|189614.2|189518.9|541
1675962000000|2023-02-09 17:00:00|189630.7|189580.7|189664.2|189514.2|189688.7|189623.2|189610.5|189511.2|624
1675962300000|2023-02-09 17:05:00|189662.7|189512.7|189492.8|189442.8|189671.1|189566.7|189478.6|189386.3|595
1675962600000|2023-02-09 17:10:00|189492.7|189442.7|189632|189482|189636.2|189554.7|189457.3|189360.8|597
1675962900000|2023-02-09 17:15:00|189631.6|189481.6|189578.5|189528.5|189666.4|189588.6|189563.1|189467.1|566
1675963200000|2023-02-09 17:20:00|189578.9|189528.9|189571.8|189521.8|189666.9|189597|189569.4|189475.2|536
1675963500000|2023-02-09 17:25:00|189572.1|189522.1|189306.9|189156.9|189573.3|189523.3|189228.1|189087|605
1675963800000|2023-02-09 17:30:00|189301.9|189151.9|189443.5|189293.5|189447.9|189319.9|189281.8|189131.8|574
1675964100000|2023-02-09 17:35:00|189442.1|189292.1|189469.1|189419.1|189521.8|189445.4|189392.2|189291.1|569
1675964400000|2023-02-09 17:40:00|189470|189420|189456.9|189406.9|189538|189463.5|189351|189282.6|582
1675964700000|2023-02-09 17:45:00|189457.5|189407.5|189567.2|189517.2|189573|189523|189457|189368.7|561
1675965000000|2023-02-09 17:50:00|189571|189521|189423|189373|189616.6|189521.9|189409.8|189311.3|555
1675965300000|2023-02-09 17:55:00|189422.6|189372.6|189369.4|189319.4|189518.3|189424.3|189355.8|189284.2|649
1675965600000|2023-02-09 18:00:00|189369.6|189319.6|189619.7|189469.7|189659.9|189554.6|189368.9|189299.6|728
1675965900000|2023-02-09 18:05:00|189616|189466|189610.2|189460.2|189622.3|189538.3|189498.5|189399.9|674
1675966200000|2023-02-09 18:10:00|189610.6|189460.6|189567|189517|189627.9|189531.5|189480.3|189376.1|668
1675966500000|2023-02-09 18:15:00|189568.6|189518.6|189701.9|189551.9|189705.6|189601.8|189552.1|189483.4|679
1675966800000|2023-02-09 18:20:00|189700.9|189550.9|189649.1|189599.1|189707.7|189610.3|189582.9|189513.6|605
1675967100000|2023-02-09 18:25:00|189649.8|189599.8|189568.3|189518.3|189651.8|189601.8|189541.2|189444.2|608
1675967400000|2023-02-09 18:30:00|189566.2|189516.2|189484|189334|189657.9|189583|189435.7|189334|649
1675967700000|2023-02-09 18:35:00|189484.1|189334.1|189582.7|189432.7|189594.8|189500.4|189447.2|189333.1|630
1675968000000|2023-02-09 18:40:00|189577.6|189427.6|189483|189433|189661.3|189611.3|189479.2|189378.5|676
1675968300000|2023-02-09 18:45:00|189482.9|189432.9|189574.1|189524.1|189639.2|189543.9|189482.4|189387.9|618
1675968600000|2023-02-09 18:50:00|189575|189525|189580.2|189430.2|189638.6|189564|189535.2|189423.7|601
1675968900000|2023-02-09 18:55:00|189579.1|189429.1|189649.8|189365.6|189649.8|189528.4|189505|189359.5|616
1675969200000|2023-02-09 19:00:00|189609.9|189357.8|188123.3|187973.3|189678.3|189472.4|187903.1|187652.9|831
1675969500000|2023-02-09 19:05:00|188124.5|187974.5|187937.8|187787.8|188148.8|187998.8|187589.6|187488.6|770
1675969800000|2023-02-09 19:10:00|187894.4|187744.4|187633.3|187483.3|187942.6|187792.6|187574.8|187477|706
1675970100000|2023-02-09 19:15:00|187636|187486|187573.2|187423.2|187654.2|187545.2|187433|187283|723
1675970400000|2023-02-09 19:20:00|187572.9|187422.9|187859.1|187709.1|187995.9|187845.9|187537.2|187418.2|705
1675970700000|2023-02-09 19:25:00|187862.6|187712.6|187609.9|187459.9|187867.8|187717.8|187580.5|187430.5|688
1675971000000|2023-02-09 19:30:00|187612.4|187462.4|187759.7|187609.7|187800.5|187692|187606.6|187456.6|707
1675971300000|2023-02-09 19:35:00|187760|187610|187883.8|187733.8|187887.8|187737.8|187726.7|187576.7|689
1675971600000|2023-02-09 19:40:00|187883.9|187733.9|187693.5|187543.5|187909.1|187759.1|187658.3|187508.3|672
1675971900000|2023-02-09 19:45:00|187693.6|187543.6|187838.6|187688.6|187851.8|187742.3|187693.6|187543.6|600
1675972200000|2023-02-09 19:50:00|187838.8|187688.8|187827.3|187677.3|187896|187746|187796.8|187646.8|674
1675972500000|2023-02-09 19:55:00|187824.8|187674.8|187640|187490|187833|187698|187584|187462.5|721
1675972800000|2023-02-09 20:00:00|187654.8|187504.8|187766.2|187616.2|187860.8|187710.8|187652.4|187502.4|657
1675973100000|2023-02-09 20:05:00|187765.6|187615.6|187746.9|187596.9|187783.9|187678.8|187693.9|187575.4|575
1675973400000|2023-02-09 20:10:00|187743.7|187593.7|187763.2|187613.2|187782.4|187676.1|187691.2|187587.1|600
1675973700000|2023-02-09 20:15:00|187744.9|187594.9|187778.3|187628.3|187806.8|187710.8|187718.9|187591.8|625
1675974000000|2023-02-09 20:20:00|187777.3|187627.3|187760|187610|187780.4|187655.7|187698.6|187592.1|552
1675974300000|2023-02-09 20:25:00|187758.7|187608.7|187815.4|187665.4|187822.3|187672.3|187740.1|187590.1|599
1675974600000|2023-02-09 20:30:00|187816.1|187666.1|187842.1|187692.1|187854.2|187724.3|187738.7|187588.7|632
1675974900000|2023-02-09 20:35:00|187841.7|187691.7|187836.9|187686.9|187918.2|187769.3|187772|187635.1|670
1675975200000|2023-02-09 20:40:00|187836.8|187686.8|187865.3|187715.3|187873.5|187723.5|187772.8|187663.9|603
1675975500000|2023-02-09 20:45:00|187865|187715|187893.3|187743.3|187893.6|187743.6|187833.8|187683.8|664
1675975800000|2023-02-09 20:50:00|187893.9|187743.9|187900.5|187750.5|187912.6|187779.8|187794.5|187644.5|658
1675976100000|2023-02-09 20:55:00|187900.7|187750.7|187937.3|187787.3|187947.3|187842.8|187892.7|187750.7|641
1675976400000|2023-02-09 21:00:00|187936.5|187786.5|187980.1|187830.1|187983.3|187833.3|187935.2|187785.2|529
1675976700000|2023-02-09 21:05:00|187979.7|187829.7|188054.9|187904.9|188098.2|187948.2|187974.6|187824.6|455
1675977000000|2023-02-09 21:10:00|188056.9|187906.9|188074.9|187924.9|188120|187970|188054.3|187904.3|392
1675977300000|2023-02-09 21:15:00|188074.7|187924.7|188014.9|187864.9|188094.1|187944.1|188009.5|187859.5|471
1675977600000|2023-02-09 21:20:00|188015.3|187865.3|187996.9|187846.9|188015.3|187865.3|187992|187842|275
1675977900000|2023-02-09 21:25:00|187997.1|187847.1|188020.9|187870.9|188045.6|187895.6|187984.3|187834.3|335
1675978200000|2023-02-09 21:30:00|188022|187872|188039.4|187889.4|188049.1|187941.8|187990.5|187868.8|214
1675978500000|2023-02-09 21:35:00|188039.3|187889.3|187901.5|187751.5|188042.6|187892.6|187900|187750|249
1675978800000|2023-02-09 21:40:00|187901.3|187751.3|187966.1|187816.1|187970.7|187820.7|187899.8|187749.8|481
1675979100000|2023-02-09 21:45:00|187966.4|187816.4|187960|187810|187973.3|187823.3|187960|187810|201
1675979400000|2023-02-09 21:50:00|187961|187811|187939|187789|187965.5|187815.5|187929.3|187779.3|322
1675979700000|2023-02-09 21:55:00|187934.6|187784.6|187865|187555|187957|187836.5|187806.8|187555|353
1675980000000|2023-02-09 22:00:00|187864.5|187554.5|187866.6|187556.6|187878.7|187591.6|187795.1|187485.1|25
1675980300000|2023-02-09 22:05:00|187841.5|187531.5|187854|187544|187864.9|187554.9|187833.7|187523.7|66
1675980600000|2023-02-09 22:10:00|187853.7|187543.7|187885.8|187575.8|187907.3|187597.3|187836.7|187526.7|161
1675980900000|2023-02-09 22:15:00|187885.6|187575.6|187946.8|187636.8|187972.8|187662.8|187885.6|187575.6|288
1675981200000|2023-02-09 22:20:00|187946.5|187636.5|187960|187650|187969.8|187659.8|187936.9|187626.9|79
1675981500000|2023-02-09 22:25:00|187961.3|187651.3|187966.4|187656.4|187984|187674|187937.1|187627.1|92
1675981800000|2023-02-09 22:30:00|187947.2|187637.2|187978.3|187668.3|188014.9|187704.9|187947.2|187637.2|188
1675982100000|2023-02-09 22:35:00|187976|187666|187989.9|187679.9|187999.2|187689.2|187938.3|187628.3|111
1675982400000|2023-02-09 22:40:00|188000.5|187690.5|187989.5|187679.5|188011.9|187701.9|187942.9|187632.9|230
1675982700000|2023-02-09 22:45:00|187960.2|187650.2|187960.7|187650.7|188065.4|187755.4|187944.9|187634.9|308
1675983000000|2023-02-09 22:50:00|187959.9|187649.9|187954.7|187644.7|187976.2|187666.2|187912.8|187602.8|68
1675983300000|2023-02-09 22:55:00|187937.5|187627.5|187995.5|187845.5|188079.9|187847.7|187937.5|187627.5|276
1675983600000|2023-02-09 23:00:00|187995.3|187845.3|187901.3|187751.3|188053.1|187845.3|187875.4|187683.5|344
1675983900000|2023-02-09 23:05:00|187901.8|187751.8|187887.7|187737.7|187971.2|187754.9|187882.6|187661.2|161
1675984200000|2023-02-09 23:10:00|187887.2|187737.2|187903.8|187753.8|187903.8|187753.8|187887.2|187737.2|103
1675984500000|2023-02-09 23:15:00|187903.6|187753.6|187905.5|187755.5|187908.7|187758.7|187886.8|187736.8|88
1675984800000|2023-02-09 23:20:00|187905.6|187755.6|187898.3|187748.3|187909.1|187759.1|187893.5|187743.5|85
1675985100000|2023-02-09 23:25:00|187910.9|187760.9|187906|187756|187928.4|187778.4|187887.3|187737.3|125
1675985400000|2023-02-09 23:30:00|187906.2|187756.2|187910.5|187760.5|187915|187765|187875.9|187725.9|104
1675985700000|2023-02-09 23:35:00|187880.4|187730.4|187901.3|187751.3|187911.5|187761.5|187879.5|187729.5|111
1675986000000|2023-02-09 23:40:00|187904.6|187754.6|187909.9|187759.9|187911.7|187761.7|187890.2|187740.2|78
1675986300000|2023-02-09 23:45:00|187912|187762|187908|187758|187914.8|187764.8|187895.7|187745.7|163
1675986600000|2023-02-09 23:50:00|187906.2|187756.2|187907.9|187757.9|187915.7|187765.7|187895.9|187745.9|149
1675986900000|2023-02-09 23:55:00|187908.1|187758.1|187908.5|187758.5|187911.3|187761.3|187894.8|187744.8|80
1675987200000|2023-02-10 00:00:00|187907.3|187757.3|187977.6|187827.6|187993.4|187843.4|187905.5|187755.5|298
1675987500000|2023-02-10 00:05:00|187973.9|187823.9|187965.7|187815.7|188015|187841.4|187941.3|187739|224
1675987800000|2023-02-10 00:10:00|187965.6|187815.6|187956.3|187806.3|187982.8|187832.8|187950|187800|217
1675988100000|2023-02-10 00:15:00|187953.9|187803.9|187994|187844|188001.1|187851.1|187948.6|187798.6|241
1675988400000|2023-02-10 00:20:00|187994.8|187844.8|187972.8|187822.8|188007.8|187857.8|187955|187805|298
1675988700000|2023-02-10 00:25:00|187971.9|187821.9|187973.6|187823.6|187979.9|187829.9|187961.5|187811.5|322
1675989000000|2023-02-10 00:30:00|187973.2|187823.2|187978.6|187828.6|187981.8|187831.8|187962.7|187812.7|426
1675989300000|2023-02-10 00:35:00|187976.2|187826.2|187965.4|187815.4|187976.8|187826.8|187954|187804|258
1675989600000|2023-02-10 00:40:00|187966.7|187816.7|187967.9|187817.9|187975.5|187825.5|187961.5|187811.5|269
1675989900000|2023-02-10 00:45:00|187970.7|187820.7|187939.7|187789.7|187977.1|187827.1|187935.2|187785.2|261
1675990200000|2023-02-10 00:50:00|187942.3|187792.3|187904|187754|187946|187796|187901.4|187751.4|175
1675990500000|2023-02-10 00:55:00|187904.6|187754.6|187863.2|187713.2|187916.7|187766.7|187852.6|187702.6|249
1675990800000|2023-02-10 01:00:00|187863|187713|187832.7|187682.7|187902.6|187752.6|187829.5|187679.5|310
1675991100000|2023-02-10 01:05:00|187838|187688|187833.6|187683.6|187841.2|187691.2|187826.1|187676.1|251
1675991400000|2023-02-10 01:10:00|187834|187684|187834.9|187684.9|187842.3|187692.3|187807.6|187657.6|257
1675991700000|2023-02-10 01:15:00|187834.3|187684.3|187833.7|187683.7|187908|187758|187813.5|187663.5|315
1675992000000|2023-02-10 01:20:00|187833.4|187683.4|187833.7|187683.7|187854.1|187704.1|187822.2|187672.2|308
1675992300000|2023-02-10 01:25:00|187834.2|187684.2|187849|187699|187868|187718|187830.2|187680.2|250
1675992600000|2023-02-10 01:30:00|187848.7|187698.7|187977.2|187827.2|187977.2|187827.2|187848.7|187698.7|398
1675992900000|2023-02-10 01:35:00|187976.4|187826.4|187942.1|187792.1|188010.4|187860.4|187936.3|187786.3|406
1675993200000|2023-02-10 01:40:00|187942.9|187792.9|187941.5|187791.5|187952.9|187802.9|187933.6|187783.6|318
1675993500000|2023-02-10 01:45:00|187942.2|187792.2|187882.2|187732.2|187944.7|187794.7|187875.3|187725.3|333
1675993800000|2023-02-10 01:50:00|187882.4|187732.4|187882.4|187732.4|187891.8|187741.8|187858.8|187708.8|350
1675994100000|2023-02-10 01:55:00|187882.5|187732.5|187882.4|187732.4|187939.3|187789.3|187876.1|187726.1|255
1675994400000|2023-02-10 02:00:00|187882.8|187732.8|187895.3|187745.3|187905.7|187755.7|187866.9|187716.9|312
1675994700000|2023-02-10 02:05:00|187896.3|187746.3|187940.4|187790.4|187944.3|187794.3|187887.4|187737.4|283
1675995000000|2023-02-10 02:10:00|187940.3|187790.3|187942.2|187792.2|187947.4|187797.4|187904.5|187754.5|404
1675995300000|2023-02-10 02:15:00|187941.9|187791.9|187915.7|187765.7|187950.7|187800.7|187913.5|187763.5|313
1675995600000|2023-02-10 02:20:00|187916|187766|187911.2|187761.2|187920.7|187770.7|187900.1|187750.1|340
1675995900000|2023-02-10 02:25:00|187911.1|187761.1|187906.8|187756.8|187920.7|187770.7|187869.2|187719.2|316
1675996200000|2023-02-10 02:30:00|187904|187754|187883.6|187733.6|187913.3|187763.3|187875.8|187725.8|292
1675996500000|2023-02-10 02:35:00|187883.4|187733.4|187878.6|187728.6|187884.7|187734.7|187866.2|187716.2|258
1675996800000|2023-02-10 02:40:00|187879.1|187729.1|187874|187724|187883.3|187733.3|187839.3|187689.3|258
1675997100000|2023-02-10 02:45:00|187873.8|187723.8|187898.5|187748.5|187905.4|187755.4|187864.2|187714.2|216
1675997400000|2023-02-10 02:50:00|187898.9|187748.9|187926.2|187776.2|187937.4|187787.4|187896.8|187746.8|152
1675997700000|2023-02-10 02:55:00|187926.5|187776.5|187970.9|187820.9|187972.3|187822.3|187926.5|187776.5|223
1675998000000|2023-02-10 03:00:00|187972.2|187822.2|188007.3|187857.3|188018.3|187868.3|187967.1|187817.1|313
1675998300000|2023-02-10 03:05:00|188006.4|187856.4|188015.5|187865.5|188015.6|187865.6|187988.8|187838.8|322
1675998600000|2023-02-10 03:10:00|188015.7|187865.7|188026.4|187876.4|188049.6|187899.6|188011.7|187861.7|238
1675998900000|2023-02-10 03:15:00|188029.8|187879.8|188023.4|187873.4|188032.7|187882.7|187985.7|187835.7|171
1675999200000|2023-02-10 03:20:00|188021.8|187871.8|188023.2|187873.2|188028.2|187878.2|188019|187869|267
1675999500000|2023-02-10 03:25:00|188022.3|187872.3|188053.6|187903.6|188054.3|187904.3|188019.7|187869.7|238
1675999800000|2023-02-10 03:30:00|188060.5|187910.5|188052.9|187902.9|188068.9|187918.9|188044.6|187894.6|243
1676000100000|2023-02-10 03:35:00|188050.1|187900.1|188050.5|187900.5|188062.5|187912.5|188016.4|187866.4|253
1676000400000|2023-02-10 03:40:00|188049.9|187899.9|188048.5|187898.5|188058.4|187908.4|188021.5|187871.5|255
1676000700000|2023-02-10 03:45:00|188048.4|187898.4|188057.2|187907.2|188062.9|187912.9|188040.4|187890.4|253
1676001000000|2023-02-10 03:50:00|188054.2|187904.2|188063.5|187913.5|188072.7|187922.7|188037.4|187887.4|251
1676001300000|2023-02-10 03:55:00|188063.8|187913.8|188054.8|187904.8|188072.5|187922.5|188047.8|187897.8|198
1676001600000|2023-02-10 04:00:00|188054.6|187904.6|188060.2|187910.2|188082.9|187932.9|188051.3|187901.3|296
1676001900000|2023-02-10 04:05:00|188060.1|187910.1|188056.3|187906.3|188060.8|187910.8|188049.6|187899.6|135
1676002200000|2023-02-10 04:10:00|188056.7|187906.7|188055.2|187905.2|188060.1|187910.1|188040.6|187890.6|130
1676002500000|2023-02-10 04:15:00|188057.5|187907.5|188049.8|187899.8|188063|187913|188048.8|187898.8|123
1676002800000|2023-02-10 04:20:00|188048.3|187898.3|188026.1|187876.1|188050.4|187900.4|188022.1|187872.1|138
1676003100000|2023-02-10 04:25:00|188021.3|187871.3|188053.4|187903.4|188062.2|187912.2|188009.8|187859.8|178
1676003400000|2023-02-10 04:30:00|188053.3|187903.3|188054.1|187904.1|188059.9|187909.9|188049.3|187899.3|165
1676003700000|2023-02-10 04:35:00|188055.3|187905.3|188053.1|187903.1|188057.9|187907.9|188050.4|187900.4|120
1676004000000|2023-02-10 04:40:00|188053.9|187903.9|188051.9|187901.9|188056.8|187906.8|188048.7|187898.7|164
1676004300000|2023-02-10 04:45:00|188053.1|187903.1|188049.7|187899.7|188055.2|187905.2|188048.2|187898.2|112
1676004600000|2023-02-10 04:50:00|188050.5|187900.5|188049.8|187899.8|188056.3|187906.3|188046.1|187896.1|157
1676004900000|2023-02-10 04:55:00|188049.5|187899.5|188047.9|187897.9|188052|187902|188044.7|187894.7|166
1676005200000|2023-02-10 05:00:00|188047.6|187897.6|188024.4|187874.4|188052.1|187902.1|188022.1|187872.1|224
1676005500000|2023-02-10 05:05:00|188024.5|187874.5|187981.8|187831.8|188025.1|187875.1|187973.4|187823.4|245
1676005800000|2023-02-10 05:10:00|187981.6|187831.6|187984.6|187834.6|187987.2|187837.2|187974.4|187824.4|202
1676006100000|2023-02-10 05:15:00|187984.4|187834.4|187988.2|187838.2|187995|187845|187977.6|187827.6|229
1676006400000|2023-02-10 05:20:00|187988.3|187838.3|187983.5|187833.5|187993.4|187843.4|187978|187828|185
1676006700000|2023-02-10 05:25:00|187984|187834|187989.8|187839.8|188020.3|187870.3|187981|187831|339
1676007000000|2023-02-10 05:30:00|187989.1|187839.1|187993.5|187843.5|187998.3|187848.3|187985.5|187835.5|273
1676007300000|2023-02-10 05:35:00|187993.8|187843.8|187994.5|187844.5|188003.5|187853.5|187983.1|187833.1|257
1676007600000|2023-02-10 05:40:00|187996.6|187846.6|187954.9|187804.9|187996.6|187846.6|187948|187798|186
1676007900000|2023-02-10 05:45:00|187957.3|187807.3|187915.9|187765.9|187957.3|187807.3|187911.9|187761.9|216
1676008200000|2023-02-10 05:50:00|187915.4|187765.4|187886.7|187736.7|187932.3|187782.3|187885.4|187735.4|202
1676008500000|2023-02-10 05:55:00|187887.1|187737.1|187879.9|187729.9|187889.6|187739.6|187875.1|187725.1|237
1676008800000|2023-02-10 06:00:00|187884|187734|187810.7|187660.7|187893|187743|187808|187658|456
1676009100000|2023-02-10 06:05:00|187809.8|187659.8|187808.6|187658.6|187816.3|187666.3|187792.1|187642.1|257
1676009400000|2023-02-10 06:10:00|187809.1|187659.1|187785.3|187635.3|187813.3|187663.3|187785.3|187635.3|220
1676009700000|2023-02-10 06:15:00|187784.1|187634.1|187799.3|187649.3|187850.3|187700.3|187760.1|187610.1|494
1676010000000|2023-02-10 06:20:00|187801.4|187651.4|187802.4|187652.4|187809.3|187659.3|187794.1|187644.1|367
1676010300000|2023-02-10 06:25:00|187803.1|187653.1|187844.7|187694.7|187872.4|187722.4|187770.5|187620.5|270
1676010600000|2023-02-10 06:30:00|187844.4|187694.4|187845.6|187695.6|187853.6|187703.6|187836.4|187686.4|206
1676010900000|2023-02-10 06:35:00|187845.2|187695.2|187884.1|187734.1|187887.4|187737.4|187840.3|187690.3|269
1676011200000|2023-02-10 06:40:00|187884.5|187734.5|187887.4|187737.4|187904.5|187754.5|187873.9|187723.9|231
1676011500000|2023-02-10 06:45:00|187887.7|187737.7|187841.2|187691.2|187897.3|187747.3|187840.1|187690.1|210
1676011800000|2023-02-10 06:50:00|187841|187691|187838.9|187688.9|187846.9|187696.9|187837|187687|326
1676012100000|2023-02-10 06:55:00|187838.8|187688.8|187770|187620|187838.8|187688.8|187766.8|187616.8|366
1676012400000|2023-02-10 07:00:00|187765.8|187615.8|187692|187542|187816.7|187666.7|187686.8|187536.8|526
1676012700000|2023-02-10 07:05:00|187691.6|187541.6|187438.9|187288.9|187691.6|187541.6|187437.7|187287.7|587
1676013000000|2023-02-10 07:10:00|187439.1|187289.1|187443.4|187293.4|187525.5|187375.5|187432.9|187282.9|466
1676013300000|2023-02-10 07:15:00|187443.5|187293.5|187268.7|187118.7|187479.7|187329.7|187267.9|187117.9|563
1676013600000|2023-02-10 07:20:00|187263.2|187113.2|187241.3|187091.3|187263.2|187113.2|187143.2|186993.2|680
1676013900000|2023-02-10 07:25:00|187251.6|187101.6|187244.4|187094.4|187280.7|187130.7|187195|187045|556
1676014200000|2023-02-10 07:30:00|187239.5|187089.5|187259.9|187109.9|187273.5|187123.5|187231.3|187081.3|489
1676014500000|2023-02-10 07:35:00|187258.8|187108.8|187225|187075|187272.3|187122.3|187221.6|187071.6|355
1676014800000|2023-02-10 07:40:00|187224.7|187074.7|187212.4|187062.4|187266|187116|187204.7|187054.7|414
1676015100000|2023-02-10 07:45:00|187210.5|187060.5|187205.9|187055.9|187219.1|187094.3|187131.4|186981.4|532
1676015400000|2023-02-10 07:50:00|187204.1|187054.1|187178.3|187028.3|187205.2|187055.2|187167|187017|482
1676015700000|2023-02-10 07:55:00|187171.7|187021.7|187132.5|186982.5|187177.8|187059.8|187109.8|186980.5|467
1676016000000|2023-02-10 08:00:00|187136.4|186986.4|187171.9|187021.9|187220.2|187103.7|187071.6|186971.6|669
1676016300000|2023-02-10 08:05:00|187168.6|187018.6|187116.7|186966.7|187171.6|187044.3|187027|186932.3|592
1676016600000|2023-02-10 08:10:00|187116.3|186966.3|187075.9|186925.9|187126.6|186997.9|187024.5|186920.8|490
1676016900000|2023-02-10 08:15:00|187076.7|186926.7|187138.8|186988.8|187144.3|186994.3|187044.1|186910.7|565
1676017200000|2023-02-10 08:20:00|187137.1|186987.1|187172|187022|187206.2|187056.2|187105.6|186955.6|562
1676017500000|2023-02-10 08:25:00|187174.1|187024.1|187099.7|186949.7|187174.3|187024.3|187072.6|186922.6|505
1676017800000|2023-02-10 08:30:00|187105.1|186955.1|187241.5|187091.5|187260|187110|187087.7|186937.7|557
1676018100000|2023-02-10 08:35:00|187243.4|187093.4|187174.6|187024.6|187250.3|187100.3|187166.2|187016.2|579
1676018400000|2023-02-10 08:40:00|187176.6|187026.6|187104.6|186954.6|187178|187028|187095|186945|417
1676018700000|2023-02-10 08:45:00|187104.9|186954.9|187071.7|186921.7|187117.9|186992.8|187025.8|186921.5|449
1676019000000|2023-02-10 08:50:00|187072.7|186922.7|186961.5|186811.5|187074.7|186945.6|186924.4|186791.2|529
1676019300000|2023-02-10 08:55:00|186962.7|186812.7|186955.9|186905.9|187028.5|186908.4|186955.3|186812.3|514
1676019600000|2023-02-10 09:00:00|186955.8|186905.8|186974.3|186824.3|187043.7|186934.4|186925.2|186808.8|523
1676019900000|2023-02-10 09:05:00|186974|186824|187147|186997|187149.7|187024|186958.9|186817.5|401
1676020200000|2023-02-10 09:10:00|187147.2|186997.2|187255.4|187105.4|187289.5|187139.5|187068.6|186964|422
1676020500000|2023-02-10 09:15:00|187255.1|187105.1|187442.4|187292.4|187479.7|187329.7|187252.7|187102.7|610
1676020800000|2023-02-10 09:20:00|187442.5|187292.5|187491.3|187341.3|187561.9|187411.9|187428.7|187278.7|638
1676021100000|2023-02-10 09:25:00|187492.2|187342.2|187512.9|187362.9|187545.3|187395.3|187471.4|187321.4|444
1676021400000|2023-02-10 09:30:00|187512.8|187362.8|187663.1|187513.1|187663.2|187513.2|187487.8|187337.8|441
1676021700000|2023-02-10 09:35:00|187660.6|187510.6|187536.7|187386.7|187695.6|187545.6|187525.2|187375.2|478
1676022000000|2023-02-10 09:40:00|187536.3|187386.3|187563.9|187413.9|187577.3|187427.3|187484.5|187334.5|496
1676022300000|2023-02-10 09:45:00|187564.5|187414.5|187658.1|187508.1|187684|187534|187502.7|187352.7|541
1676022600000|2023-02-10 09:50:00|187655.6|187505.6|187792.8|187642.8|187799.6|187649.6|187636.1|187502.1|484
1676022900000|2023-02-10 09:55:00|187793.1|187643.1|187924.1|187774.1|187994.6|187844.6|187785.4|187635.4|596
1676023200000|2023-02-10 10:00:00|187923|187773|187931.9|187781.9|187988.1|187841.3|187867.2|187724.7|455
1676023500000|2023-02-10 10:05:00|187927.7|187777.7|188299.9|188149.9|188302.4|188152.4|187927.7|187777.7|524
1676023800000|2023-02-10 10:10:00|188293.1|188143.1|188161.1|188011.1|188343.4|188193.4|188144.5|187994.5|545
1676024100000|2023-02-10 10:15:00|188161.2|188011.2|188125.2|187975.2|188178.5|188028.5|188077.2|187927.2|590
1676024400000|2023-02-10 10:20:00|188126.2|187976.2|188074.2|187924.2|188133.5|187983.5|188052.2|187902.2|510
1676024700000|2023-02-10 10:25:00|188073.3|187923.3|187974.4|187824.4|188077.8|187927.8|187960.2|187810.2|440
1676025000000|2023-02-10 10:30:00|187966.4|187816.4|187925.5|187775.5|187966.4|187816.4|187910.5|187760.5|417
1676025300000|2023-02-10 10:35:00|187925.4|187775.4|187894|187744|187935.7|187785.7|187885.5|187735.5|373
1676025600000|2023-02-10 10:40:00|187894.2|187744.2|187929.4|187779.4|187950.3|187800.3|187844.5|187694.5|419
1676025900000|2023-02-10 10:45:00|187929.3|187779.3|187829.7|187679.7|187932.4|187782.4|187824.4|187674.4|470
1676026200000|2023-02-10 10:50:00|187831.5|187681.5|187839.9|187689.9|187840.7|187690.7|187775|187625|480
1676026500000|2023-02-10 10:55:00|187838.1|187688.1|187821.3|187671.3|187906.2|187756.2|187782.5|187632.5|490
1676026800000|2023-02-10 11:00:00|187819.9|187669.9|187892.1|187742.1|187929.8|187779.8|187779.2|187629.2|464
1676027100000|2023-02-10 11:05:00|187892|187742|188005.1|187855.1|188020.2|187870.2|187843.5|187693.5|502
1676027400000|2023-02-10 11:10:00|188005.8|187855.8|187968.4|187818.4|188025.9|187875.9|187940.4|187790.4|435
1676027700000|2023-02-10 11:15:00|187969|187819|187928.8|187778.8|188020.7|187870.7|187908.6|187758.6|476
1676028000000|2023-02-10 11:20:00|187929.1|187779.1|187990.8|187840.8|187990.8|187840.8|187918.4|187768.4|457
1676028300000|2023-02-10 11:25:00|187992.4|187842.4|188181.6|188031.6|188217.2|188067.2|187981.3|187831.3|548
1676028600000|2023-02-10 11:30:00|188180.9|188030.9|188284|188134|188285|188135|188142.7|187992.7|525
1676028900000|2023-02-10 11:35:00|188291.6|188141.6|188282.3|188132.3|188294.6|188144.6|188226.9|188076.9|400
1676029200000|2023-02-10 11:40:00|188282.6|188132.6|188320.2|188170.2|188380.3|188230.3|188251|188132.6|505
1676029500000|2023-02-10 11:45:00|188320.6|188170.6|188239.4|188089.4|188394.1|188244.1|188237.3|188087.3|593
1676029800000|2023-02-10 11:50:00|188237.3|188087.3|188199.3|188049.3|188241.1|188091.1|188164.3|188014.3|491
1676030100000|2023-02-10 11:55:00|188201.1|188051.1|187945|187795|188211.4|188061.4|187942.2|187792.2|586
1676030400000|2023-02-10 12:00:00|187950.1|187800.1|187743.4|187593.4|187950.1|187800.1|187710.9|187560.9|594
1676030700000|2023-02-10 12:05:00|187743|187593|187866.7|187716.7|187911.4|187761.4|187720.9|187570.9|515
1676031000000|2023-02-10 12:10:00|187859.9|187709.9|187886.5|187736.5|187945|187795|187729|187579|545
1676031300000|2023-02-10 12:15:00|187953.6|187803.6|187999.7|187849.7|188069.9|187941.1|187931.3|187803.6|533
1676031600000|2023-02-10 12:20:00|187999.1|187849.1|187717.6|187567.6|188000.8|187850.8|187710.6|187560.6|436
1676031900000|2023-02-10 12:25:00|187717.2|187567.2|187678.2|187528.2|187737|187587|187648.2|187498.2|396
1676032200000|2023-02-10 12:30:00|187677.8|187527.8|187705.4|187555.4|187730.7|187580.7|187462.7|187354.5|491
1676032500000|2023-02-10 12:35:00|187706.2|187556.2|187805.7|187655.7|187908.4|187806|187680.6|187530.6|451
1676032800000|2023-02-10 12:40:00|187805.5|187655.5|187852.9|187702.9|187922|187820.4|187787.8|187637.8|434
1676033100000|2023-02-10 12:45:00|187853.2|187703.2|187875.9|187725.9|187916|187818|187793.8|187685.1|527
1676033400000|2023-02-10 12:50:00|187875.8|187725.8|187888|187738|187913.4|187812.3|187765.9|187657.8|495
1676033700000|2023-02-10 12:55:00|187888.1|187738.1|187835|187685|187910.8|187804.7|187760.7|187661|498
1676034000000|2023-02-10 13:00:00|187835.7|187685.7|187742.3|187692.3|187896.3|187796.5|187690.4|187567|561
1676034300000|2023-02-10 13:05:00|187742.4|187692.4|187742|187592|187773.8|187692.6|187635.3|187518.3|585
1676034600000|2023-02-10 13:10:00|187742.2|187592.2|187667.6|187517.6|187743.3|187645|187567.3|187457.3|616
1676034900000|2023-02-10 13:15:00|187667.5|187517.5|187505.7|187355.7|187689.1|187595.3|187497.4|187347.4|549
1676035200000|2023-02-10 13:20:00|187510|187360|187403.8|187253.8|187510.8|187392.8|187301|187199.5|572
1676035500000|2023-02-10 13:25:00|187404.8|187254.8|187163.5|187013.5|187404.8|187254.8|187069.5|186919.5|603
1676035800000|2023-02-10 13:30:00|187161.5|187011.5|187292.2|187142.2|187351.9|187245.6|187092.3|186976.1|627
1676036100000|2023-02-10 13:35:00|187293.9|187143.9|187323.1|187173.1|187433.4|187337.7|187207.9|187107.3|608
1676036400000|2023-02-10 13:40:00|187321.7|187171.7|187447.1|187297.1|187453.3|187353.5|187232.1|187165.8|626
1676036700000|2023-02-10 13:45:00|187435.4|187285.4|187166.8|187016.8|187438.9|187288.9|187164.6|187015.1|589
1676037000000|2023-02-10 13:50:00|187166.4|187016.4|187191.1|187041.1|187292.5|187142.5|187069|186948.1|615
1676037300000|2023-02-10 13:55:00|187190.7|187040.7|187204.6|187054.6|187331.3|187181.3|187113.8|186963.8|611
1676037600000|2023-02-10 14:00:00|187207.9|187057.9|187272.8|187122.8|187392.1|187242.1|187142.1|186992.1|657
1676037900000|2023-02-10 14:05:00|187272.7|187122.7|187211|187061|187320|187197.8|187208.4|187058.4|555
1676038200000|2023-02-10 14:10:00|187210.7|187060.7|187198.6|187048.6|187311.3|187161.8|187184.6|187038.7|509
1676038500000|2023-02-10 14:15:00|187200.7|187050.7|187260.5|187110.5|187264.1|187157.3|187168.5|187018.5|511
1676038800000|2023-02-10 14:20:00|187260.4|187110.4|187304.1|187154.1|187374.4|187275.5|187193.9|187043.9|583
1676039100000|2023-02-10 14:25:00|187306.5|187156.5|187328.7|187178.7|187441|187291|187273.5|187145.6|547
1676039400000|2023-02-10 14:30:00|187329.8|187179.8|187452.2|187302.2|187498.6|187393.3|187307|187157|653
1676039700000|2023-02-10 14:35:00|187452.3|187302.3|187522.1|187372.1|187558.2|187456.1|187411.1|187261.1|633
1676040000000|2023-02-10 14:40:00|187522.9|187372.9|187319.5|187269.5|187529|187426.8|187318.4|187219.4|596
1676040300000|2023-02-10 14:45:00|187317.5|187267.5|187083.1|187033.1|187324|187274|187035.6|186940.7|664
1676040600000|2023-02-10 14:50:00|187133.3|186983.3|186970.9|186820.9|187172.2|187027.3|186951.5|186802.8|675
1676040900000|2023-02-10 14:55:00|186977.6|186827.6|186830.3|186680.3|187006.8|186856.8|186736.2|186599.8|659
1676041200000|2023-02-10 15:00:00|186797|186647|186963.1|186813.1|186994.9|186844.9|186718|186568|749
1676041500000|2023-02-10 15:05:00|186965.9|186815.9|186798.1|186648.1|187027.8|186877.8|186709.4|186610.9|701
1676041800000|2023-02-10 15:10:00|186791.5|186641.5|186677.2|186527.2|186794.5|186676.6|186607.8|186498.6|646
1676042100000|2023-02-10 15:15:00|186678.4|186528.4|186739.9|186589.9|186794.9|186688.5|186493.2|186386.4|697
1676042400000|2023-02-10 15:20:00|186740.1|186590.1|186754.5|186604.5|186789.6|186669|186636.4|186521.6|664
1676042700000|2023-02-10 15:25:00|186755.1|186605.1|186584.8|186434.8|186792.3|186658.4|186528.2|186378.2|705
1676043000000|2023-02-10 15:30:00|186585.4|186435.4|186644.4|186494.4|186662.4|186512.4|186412.1|186319.2|671
1676043300000|2023-02-10 15:35:00|186645.4|186495.4|186668.9|186518.9|186694|186544|186556.1|186460|591
1676043600000|2023-02-10 15:40:00|186671.7|186521.7|186875.7|186725.7|186892.4|186788.6|186671.7|186521.7|670
1676043900000|2023-02-10 15:45:00|186876.3|186726.3|187085.1|186935.1|187091.4|186992.5|186859.3|186709.3|658
1676044200000|2023-02-10 15:50:00|187083|186933|187167.8|187017.8|187193.2|187067.6|187004.9|186907.4|576
1676044500000|2023-02-10 15:55:00|187168.2|187018.2|187041.4|186891.4|187170.3|187037.7|186990.6|186886.6|559
1676044800000|2023-02-10 16:00:00|187041.5|186891.5|186851.5|186701.5|187043|186893|186842.5|186692.5|646
1676045100000|2023-02-10 16:05:00|186851.8|186701.8|186832.8|186682.8|186880.7|186785.6|186780.1|186681.7|584
1676045400000|2023-02-10 16:10:00|186831|186681|186844.7|186794.7|186894.9|186828.3|186765.2|186636.2|547
1676045700000|2023-02-10 16:15:00|186842.3|186792.3|186831|186681|186894.7|186794.3|186722.1|186627.3|495
1676046000000|2023-02-10 16:20:00|186833.6|186683.6|186906.9|186756.9|186960.7|186838.2|186782.2|186681.3|502
1676046300000|2023-02-10 16:25:00|186906.5|186756.5|187024.6|186874.6|187115.6|186998.6|186902.6|186752.6|598
1676046600000|2023-02-10 16:30:00|187028.5|186878.5|187122|186972|187195|187057.7|186971.3|186860.7|563
1676046900000|2023-02-10 16:35:00|187121.1|186971.1|187011|186961|187143.7|187035.1|187000|186902.1|472
1676047200000|2023-02-10 16:40:00|187012.7|186962.7|187048.7|186898.7|187097.8|187027.8|186974|186870.8|521
1676047500000|2023-02-10 16:45:00|187045.5|186895.5|187207.3|187057.3|187224.2|187094.2|186988.5|186887.8|505
1676047800000|2023-02-10 16:50:00|187234.5|187084.5|187162.5|187012.5|187247.9|187148.5|187161.1|187012.5|469
1676048100000|2023-02-10 16:55:00|187160.3|187010.3|187127.5|187077.5|187199.9|187086.5|187109.1|187006.4|373
1676048400000|2023-02-10 17:00:00|187129.4|187079.4|187170|187120|187257.7|187175.9|187129.4|187014.3|504
1676048700000|2023-02-10 17:05:00|187091|186941|187030.3|186980.3|187105.1|186980.6|186954.4|186852|525
1676049000000|2023-02-10 17:10:00|187031.9|186981.9|187027|186977|187082.4|187014.8|187009.2|186909.8|497
1676049300000|2023-02-10 17:15:00|187026.3|186976.3|186948.4|186798.4|187033.5|186983.5|186910.7|186790.4|446
1676049600000|2023-02-10 17:20:00|186948.1|186798.1|186863.2|186813.2|187001.6|186897.7|186863.2|186770|494
1676049900000|2023-02-10 17:25:00|186860.7|186810.7|186756.4|186706.4|186889.6|186813.2|186756.1|186656.2|603
1676050200000|2023-02-10 17:30:00|186756.3|186706.3|186870.2|186720.2|186870.4|186751.7|186670.8|186577.1|581
1676050500000|2023-02-10 17:35:00|186869.3|186719.3|186897.9|186847.9|186942.6|186848.7|186809.7|186711.8|431
1676050800000|2023-02-10 17:40:00|186897.5|186847.5|186937.5|186887.5|186981.1|186931.1|186892.4|186842.4|433
1676051100000|2023-02-10 17:45:00|186937.3|186887.3|186997.3|186947.3|187053.1|186960|186936.7|186875.4|495
1676051400000|2023-02-10 17:50:00|186997.1|186947.1|187000.6|186950.6|187095.3|187002.9|186987.6|186937.6|490
1676051700000|2023-02-10 17:55:00|187002.2|186952.2|187034.2|186984.2|187051.6|186998.1|186997.7|186901.6|435
1676052000000|2023-02-10 18:00:00|187036.7|186986.7|186976|186926|187044|186992|186974.7|186881.5|427
1676052300000|2023-02-10 18:05:00|186975.9|186925.9|186975.9|186925.9|187030.7|186932.9|186969.4|186874.1|447
1676052600000|2023-02-10 18:10:00|186976|186926|186982.1|186932.1|187030.8|186980.8|186948.5|186849.7|478
1676052900000|2023-02-10 18:15:00|186981.6|186931.6|186858.9|186808.9|186981.6|186931.6|186813.1|186720.4|470
1676053200000|2023-02-10 18:20:00|186908.6|186758.6|186864|186814|186938.7|186844.9|186828.4|186752.6|498
1676053500000|2023-02-10 18:25:00|186865.3|186815.3|186892.5|186842.5|186898.5|186848.5|186790.4|186694.2|518
1676053800000|2023-02-10 18:30:00|186890.5|186840.5|186936.3|186786.3|187009.3|186911.2|186884.6|186777.2|512
1676054100000|2023-02-10 18:35:00|186936.6|186786.6|186853.9|186803.9|186984|186868.8|186848.6|186778.2|449
1676054400000|2023-02-10 18:40:00|186854.3|186804.3|186973.2|186823.2|186974|186870.2|186847.5|186748.4|474
1676054700000|2023-02-10 18:45:00|186973.3|186823.3|186891|186841|187046.8|186936.3|186881.6|186774.2|511
1676055000000|2023-02-10 18:50:00|186890.5|186840.5|186976.8|186826.8|186981.5|186876.6|186858.7|186761.7|421
1676055300000|2023-02-10 18:55:00|186979.1|186829.1|186969.8|186819.8|187011.9|186906.9|186875.4|186774.4|437
1676055600000|2023-02-10 19:00:00|186971.9|186821.9|186819.2|186769.2|186973.7|186840.7|186815|186713.9|542
1676055900000|2023-02-10 19:05:00|186818.9|186768.9|187007.1|186857.1|187010|186899.4|186818.9|186720|504
1676056200000|2023-02-10 19:10:00|187007.5|186857.5|186899.4|186749.4|187007.5|186902.9|186856.9|186749.4|483
1676056500000|2023-02-10 19:15:00|186900.3|186750.3|186901.5|186851.5|186953.6|186858|186849.8|186744.7|421
1676056800000|2023-02-10 19:20:00|186901|186851|186865.3|186715.3|186950.4|186854.6|186813|186705.8|487
1676057100000|2023-02-10 19:25:00|186865.6|186715.6|186946.1|186796.1|186969.4|186867.5|186848.4|186715.2|543
1676057400000|2023-02-10 19:30:00|186945.4|186795.4|186851.6|186801.6|186954.2|186847.4|186840.8|186737.2|397
1676057700000|2023-02-10 19:35:00|186851.2|186801.2|186835.6|186685.6|186898.3|186805.8|186777.7|186674.5|535
1676058000000|2023-02-10 19:40:00|186835.3|186685.3|186742.6|186692.6|186850.1|186756.2|186719.8|186619.4|516
1676058300000|2023-02-10 19:45:00|186742.2|186692.2|186741.8|186691.8|186834|186739.2|186722.3|186626.1|446
1676058600000|2023-02-10 19:50:00|186741.7|186691.7|186674.3|186624.3|186746.4|186694.3|186634|186538.6|532
1676058900000|2023-02-10 19:55:00|186673.4|186623.4|186646.1|186596.1|186724.4|186637.1|186610.8|186536.4|591
1676059200000|2023-02-10 20:00:00|186644.9|186594.9|186684.1|186534.1|186728.2|186624.4|186603.8|186503.2|511
1676059500000|2023-02-10 20:05:00|186683.8|186533.8|186609.9|186559.9|186687.6|186564.1|186599.8|186501|451
1676059800000|2023-02-10 20:10:00|186609.5|186559.5|186646.5|186596.5|186698.3|186599.2|186606.1|186505.9|522
1676060100000|2023-02-10 20:15:00|186646.2|186596.2|186662|186512|186700.4|186599.7|186612.5|186503.1|339
1676060400000|2023-02-10 20:20:00|186665.5|186515.5|186615.3|186565.3|186671.7|186573.9|186603.2|186510.1|310
1676060700000|2023-02-10 20:25:00|186615.4|186565.4|186615.8|186565.8|186670.4|186569.2|186611.1|186509.4|290
1676061000000|2023-02-10 20:30:00|186615.6|186565.6|186654.4|186504.4|186667.9|186565.8|186605|186501.1|292
1676061300000|2023-02-10 20:35:00|186654.6|186504.6|186655.4|186505.4|186661.7|186511.7|186650.7|186500.7|372
1676061600000|2023-02-10 20:40:00|186655.6|186505.6|186652.7|186502.7|186659|186556.6|186605.7|186470.7|416
1676061900000|2023-02-10 20:45:00|186652.5|186502.5|186651.7|186501.7|186658.3|186547|186596.6|186481.3|383
1676062200000|2023-02-10 20:50:00|186655.2|186505.2|186652.7|186502.7|186659.9|186509.9|186640.9|186490.9|456
1676062500000|2023-02-10 20:55:00|186652.3|186502.3|186646.8|186496.8|186657.9|186570.8|186589.9|186483.5|504
1676062800000|2023-02-10 21:00:00|186646.9|186496.9|186658.7|186508.7|186696|186546|186640.6|186490.6|524
1676063100000|2023-02-10 21:05:00|186658.5|186508.5|186656.8|186506.8|186687.2|186537.2|186642.6|186492.6|452
1676063400000|2023-02-10 21:10:00|186653.4|186503.4|186609.2|186459.2|186658.2|186508.2|186608.4|186458.4|432
1676063700000|2023-02-10 21:15:00|186613.5|186463.5|186626.9|186476.9|186644.2|186494.2|186607.4|186457.4|406
1676064000000|2023-02-10 21:20:00|186626.7|186476.7|186645.5|186495.5|186657.9|186507.9|186607.7|186457.7|264
1676064300000|2023-02-10 21:25:00|186644|186494|186607.2|186457.2|186647.9|186497.9|186601.9|186451.9|493
1676064600000|2023-02-10 21:30:00|186612.7|186462.7|186611.5|186461.5|186627.9|186477.9|186600.7|186450.7|366
1676064900000|2023-02-10 21:35:00|186612.7|186462.7|186693.1|186543.1|186696.1|186546.1|186604.9|186454.9|517
1676065200000|2023-02-10 21:40:00|186693|186543|186650.2|186500.2|186710.8|186560.8|186650.2|186500.2|672
1676065500000|2023-02-10 21:45:00|186650.3|186500.3|186658.2|186508.2|186686|186536|186615.2|186465.2|249
1676065800000|2023-02-10 21:50:00|186654.5|186504.5|186683.5|186533.5|186845|186596.5|186619.4|186414|564
1676066100000|2023-02-10 21:55:00|186696.9|186546.9|186660|186510|186776|186561|186635.3|186401.7|249
1676235600000|2023-02-12 21:00:00|186921|186566|186921|186566|187076.3|186721.3|186921|186566|3
1676235900000|2023-02-12 21:05:00|187076.3|186721.3|186921|186566|187076.3|186721.3|186921|186566|2
1676236200000|2023-02-12 21:10:00|187076.3|186721.3|187076.3|186721.3|187076.3|186721.3|187076.3|186721.3|1
1676236500000|2023-02-12 21:15:00|187062.5|186707.5|187032|186677|187062.5|186707.5|187032|186677|4
1676236800000|2023-02-12 21:20:00|187032.7|186677.7|186946.7|186591.7|187032.7|186677.7|186796.8|186441.8|21
1676237100000|2023-02-12 21:25:00|186884.5|186529.5|186796.8|186441.8|186955.7|186600.7|186796.8|186441.8|6
1676237400000|2023-02-12 21:30:00|186952.5|186597.5|186809.5|186454.5|186952.5|186597.5|186809.5|186454.5|6
1676238000000|2023-02-12 21:40:00|186952.5|186597.5|186809.5|186454.5|186952.5|186597.5|186809.5|186454.5|2
1676238600000|2023-02-12 21:50:00|186951.1|186596.1|186951.1|186596.1|186951.1|186596.1|186951.1|186596.1|1
1676238900000|2023-02-12 21:55:00|186809.5|186454.5|186809.5|186454.5|186951.1|186596.1|186809.5|186454.5|12
1676239200000|2023-02-12 22:00:00|186934.5|186579.5|186809.5|186454.5|186934.5|186579.5|186809.5|186454.5|3
1676239500000|2023-02-12 22:05:00|186937|186582|186886.4|186531.4|186959.5|186604.5|186809.5|186454.5|29
1676239800000|2023-02-12 22:10:00|186952.9|186597.9|186809.5|186454.5|186952.9|186676.3|186809.5|186454.5|23
1676240100000|2023-02-12 22:15:00|186952.5|186597.5|186903.3|186548.3|186952.5|186597.5|186903.3|186548.3|15
1676240400000|2023-02-12 22:20:00|186948.8|186593.8|186926.7|186571.7|186952.5|186597.5|186903.3|186548.3|17
1676240700000|2023-02-12 22:25:00|186948.8|186593.8|186880.8|186570.8|186948.8|186616.3|186880.8|186548.3|14
1676241000000|2023-02-12 22:30:00|186920.1|186610.1|186920.8|186610.8|186934|186624|186880.8|186570.8|93
1676241300000|2023-02-12 22:35:00|186913.6|186603.6|186931.9|186621.9|186945|186635|186880.8|186570.8|35
1676241600000|2023-02-12 22:40:00|186932.8|186622.8|186905.7|186595.7|186991|186681|186863.4|186553.4|353
1676241900000|2023-02-12 22:45:00|186929.8|186619.8|186907.4|186597.4|186964.1|186654.1|186889.6|186579.6|529
1676242200000|2023-02-12 22:50:00|186925.1|186615.1|186921.2|186611.2|186964.6|186654.6|186893|186583|567
1676242500000|2023-02-12 22:55:00|186921.3|186611.3|186924.2|186614.2|186969.3|186659.3|186887.4|186577.4|407
1676242800000|2023-02-12 23:00:00|186918|186608|186881.9|186571.9|186950.3|186640.3|186724.8|186484.3|366
1676243100000|2023-02-12 23:05:00|186818.2|186508.2|186868.1|186558.1|186918.7|186608.7|186737.4|186427.4|317
1676243400000|2023-02-12 23:10:00|186869.8|186559.8|186869.6|186584.7|186933.6|186674.3|186753.5|186466.7|207
1676243700000|2023-02-12 23:15:00|186882.2|186572.2|186845.8|186695.8|186914|186696|186749.1|186541.4|169
1676244000000|2023-02-12 23:20:00|186825.6|186675.6|186863.4|186573.5|186897.6|186690.9|186755.4|186539|224
1676244300000|2023-02-12 23:25:00|186867.4|186557.4|186764.1|186614.1|186875.1|186666.3|186716|186532.9|167
1676244600000|2023-02-12 23:30:00|186763.3|186613.3|186764.1|186614.1|186876|186679.3|186722|186553|127
1676244900000|2023-02-12 23:35:00|186864|186568.1|186793.5|186643.5|186869.9|186673.2|186726.6|186544|116
1676245200000|2023-02-12 23:40:00|186793.4|186643.4|186777.5|186627.5|186904|186678|186732.3|186525.9|176
1676245500000|2023-02-12 23:45:00|186774.7|186624.7|186896.3|186618.1|186915.6|186700.6|186723.2|186539|176
1676245800000|2023-02-12 23:50:00|186840.1|186690.1|186884.8|186734.8|186946.5|186754.8|186789.9|186624.6|199
1676246100000|2023-02-12 23:55:00|186884.7|186734.7|186875.8|186725.8|186905.9|186755.9|186872.4|186722.4|135
1676246400000|2023-02-13 00:00:00|186879.7|186729.7|186908.2|186758.2|186939.5|186789.5|186879.7|186729.7|201
1676246700000|2023-02-13 00:05:00|186908.4|186758.4|186909|186759|186931.9|186781.9|186892.6|186742.6|226
1676247000000|2023-02-13 00:10:00|186908.9|186758.9|186911|186761|187001.4|186851.4|186904.7|186754.7|329
1676247300000|2023-02-13 00:15:00|186910.7|186760.7|186972.1|186822.1|186983.9|186833.9|186902|186752|338
1676247600000|2023-02-13 00:20:00|186980.1|186830.1|186932|186782|186988.3|186838.3|186924.7|186774.7|210
1676247900000|2023-02-13 00:25:00|186932.1|186782.1|186904.2|186754.2|186937.7|186787.7|186903.8|186753.8|356
1676248200000|2023-02-13 00:30:00|186904.1|186754.1|186898.8|186748.8|186907.7|186757.7|186888.4|186738.4|266
1676248500000|2023-02-13 00:35:00|186898.5|186748.5|186900.7|186750.7|186911|186761|186889|186739|306
1676248800000|2023-02-13 00:40:00|186900.5|186750.5|186947.1|186797.1|186963.7|186813.7|186894.7|186744.7|357
1676249100000|2023-02-13 00:45:00|186946.9|186796.9|186910.7|186760.7|186964.1|186814.1|186907.2|186757.2|334
1676249400000|2023-02-13 00:50:00|186909.5|186759.5|186904|186754|186910.4|186760.4|186894.4|186744.4|258
1676249700000|2023-02-13 00:55:00|186903.9|186753.9|186860|186710|186916.6|186766.6|186852.2|186702.2|410
1676250000000|2023-02-13 01:00:00|186857.8|186707.8|186901.9|186751.9|186906.1|186756.1|186857.8|186707.8|225
1676250300000|2023-02-13 01:05:00|186901.7|186751.7|186924.5|186774.5|186941.2|186791.2|186891.7|186741.7|352
1676250600000|2023-02-13 01:10:00|186922.4|186772.4|186976.1|186826.1|187019.5|186869.5|186922.4|186772.4|328
1676250900000|2023-02-13 01:15:00|186975.6|186825.6|187050.9|186900.9|187052.9|186902.9|186966.2|186816.2|411
1676251200000|2023-02-13 01:20:00|187051.1|186901.1|187066.2|186916.2|187070.8|186920.8|187045|186895|349
1676251500000|2023-02-13 01:25:00|187074.8|186924.8|187082.5|186932.5|187092.4|186942.4|187058.1|186908.1|336
1676251800000|2023-02-13 01:30:00|187085.2|186935.2|187129.7|186979.7|187160.9|187010.9|187078.3|186928.3|354
1676252100000|2023-02-13 01:35:00|187129.8|186979.8|186976.4|186826.4|187135.4|186985.4|186976.2|186826.2|287
1676252400000|2023-02-13 01:40:00|186987.5|186837.5|186946.7|186796.7|187024.2|186874.2|186945.6|186795.6|264
1676252700000|2023-02-13 01:45:00|186947|186797|186980.8|186830.8|186991.2|186841.2|186940.7|186790.7|241
1676253000000|2023-02-13 01:50:00|186980.7|186830.7|186903.3|186753.3|186999.1|186849.1|186901.3|186751.3|296
1676253300000|2023-02-13 01:55:00|186903.4|186753.4|186890.6|186740.6|186912|186762|186875|186725|316
1676253600000|2023-02-13 02:00:00|186890.1|186740.1|186899|186749|186910.4|186760.4|186872|186722|337
1676253900000|2023-02-13 02:05:00|186899.1|186749.1|186939|186789|186944.8|186794.8|186898.9|186748.9|271
1676254200000|2023-02-13 02:10:00|186938|186788|186913.3|186763.3|186945.5|186795.5|186905.5|186755.5|257
1676254500000|2023-02-13 02:15:00|186913.7|186763.7|186873.2|186723.2|186919.8|186769.8|186863.9|186713.9|210
1676254800000|2023-02-13 02:20:00|186874|186724|186923.3|186773.3|186934.1|186784.1|186871.9|186721.9|271
1676255100000|2023-02-13 02:25:00|186928.3|186778.3|186984|186834|186985.4|186835.4|186924|186774|261
1676255400000|2023-02-13 02:30:00|186981.8|186831.8|186990.9|186840.9|186999.3|186849.3|186961.5|186811.5|241
1676255700000|2023-02-13 02:35:00|186989.5|186839.5|187028|186878|187050.3|186900.3|186972|186822|239
1676256000000|2023-02-13 02:40:00|187026.9|186876.9|187056.8|186906.8|187061.8|186911.8|187016.7|186866.7|208
1676256300000|2023-02-13 02:45:00|187062.6|186912.6|186982.7|186832.7|187062.8|186912.8|186977.3|186827.3|201
1676256600000|2023-02-13 02:50:00|186983.1|186833.1|186944.6|186794.6|186987.2|186837.2|186921.9|186771.9|264
1676256900000|2023-02-13 02:55:00|186944.7|186794.7|186916.2|186766.2|186954|186804|186915.6|186765.6|257
1676257200000|2023-02-13 03:00:00|186915.3|186765.3|186951.1|186801.1|186967.4|186817.4|186911.7|186761.7|214
1676257500000|2023-02-13 03:05:00|186952.4|186802.4|186924.3|186774.3|186953.5|186803.5|186920.7|186770.7|197
1676257800000|2023-02-13 03:10:00|186948.1|186798.1|186969.3|186819.3|187000.1|186850.1|186940.3|186790.3|221
1676258100000|2023-02-13 03:15:00|186969.5|186819.5|186964.2|186814.2|186987.2|186837.2|186963.2|186813.2|177
1676258400000|2023-02-13 03:20:00|186965.4|186815.4|186981.5|186831.5|186990.7|186840.7|186957.1|186807.1|191
1676258700000|2023-02-13 03:25:00|186979.5|186829.5|186988|186838|186988.7|186838.7|186978.3|186828.3|110
1676259000000|2023-02-13 03:30:00|186987.9|186837.9|186986.2|186836.2|187005.7|186855.7|186984.5|186834.5|179
1676259300000|2023-02-13 03:35:00|186986.1|186836.1|186985.3|186835.3|186991.1|186841.1|186979.3|186829.3|129
1676259600000|2023-02-13 03:40:00|186985.4|186835.4|186977.1|186827.1|186995.9|186845.9|186974.2|186824.2|157
1676259900000|2023-02-13 03:45:00|186977.6|186827.6|186981.2|186831.2|186989.6|186839.6|186976.3|186826.3|123
1676260200000|2023-02-13 03:50:00|186985.1|186835.1|187027.4|186877.4|187035|186885|186980.7|186830.7|201
1676260500000|2023-02-13 03:55:00|187025.4|186875.4|187035.3|186885.3|187039.9|186889.9|187016.7|186866.7|208
1676260800000|2023-02-13 04:00:00|187037.3|186887.3|187023.1|186873.1|187041.3|186891.3|187017.5|186867.5|158
1676261100000|2023-02-13 04:05:00|187022.7|186872.7|187029.3|186879.3|187055.1|186905.1|187007.8|186857.8|223
1676261400000|2023-02-13 04:10:00|187031.3|186881.3|187051.3|186901.3|187055.6|186905.6|187021.1|186871.1|183
1676261700000|2023-02-13 04:15:00|187051.2|186901.2|187027.9|186877.9|187053.4|186903.4|187021.2|186871.2|138
1676262000000|2023-02-13 04:20:00|187025.1|186875.1|187025.7|186875.7|187045.4|186895.4|187022.2|186872.2|174
1676262300000|2023-02-13 04:25:00|187027.2|186877.2|187019.2|186869.2|187034.6|186884.6|187014|186864|140
1676262600000|2023-02-13 04:30:00|187019.3|186869.3|187020.8|186870.8|187024.2|186874.2|187002|186852|141
1676262900000|2023-02-13 04:35:00|187021|186871|187018.6|186868.6|187028.5|186878.5|187015|186865|140
1676263200000|2023-02-13 04:40:00|187018|186868|187018.4|186868.4|187025.5|186875.5|187010.4|186860.4|114
1676263500000|2023-02-13 04:45:00|187018.5|186868.5|186989.7|186839.7|187022|186872|186987.3|186837.3|141
1676263800000|2023-02-13 04:50:00|186990.8|186840.8|186993.8|186843.8|187001.8|186851.8|186987.3|186837.3|170
1676264100000|2023-02-13 04:55:00|186994|186844|186976.9|186826.9|186994.4|186844.4|186947.2|186797.2|243
1676264400000|2023-02-13 05:00:00|186973.8|186823.8|186983.9|186833.9|187010.4|186860.4|186969.6|186819.6|270
1676264700000|2023-02-13 05:05:00|186978.5|186828.5|186977.2|186827.2|186989.3|186839.3|186967.7|186817.7|162
1676265000000|2023-02-13 05:10:00|186976.8|186826.8|186975.2|186825.2|186979.8|186829.8|186973.5|186823.5|86
1676265300000|2023-02-13 05:15:00|186976.1|186826.1|186958.2|186808.2|186981.2|186831.2|186951.1|186801.1|195
1676265600000|2023-02-13 05:20:00|186956.8|186806.8|186950.3|186800.3|186957|186807|186943.7|186793.7|131
1676265900000|2023-02-13 05:25:00|186952.6|186802.6|186940.4|186790.4|186955.7|186805.7|186923.6|186773.6|183
1676266200000|2023-02-13 05:30:00|186938|186788|186938.3|186788.3|186948.4|186798.4|186933.1|186783.1|211
1676266500000|2023-02-13 05:35:00|186939.2|186789.2|186940.5|186790.5|186946|186796|186934.3|186784.3|241
1676266800000|2023-02-13 05:40:00|186940.9|186790.9|186918.6|186768.6|186944.4|186794.4|186913|186763|156
1676267100000|2023-02-13 05:45:00|186918.7|186768.7|186909.6|186759.6|186931|186781|186909.6|186759.6|150
1676267400000|2023-02-13 05:50:00|186909.5|186759.5|186893.3|186743.3|186917.8|186767.8|186893.3|186743.3|173
1676267700000|2023-02-13 05:55:00|186894.1|186744.1|186900.3|186750.3|186906.6|186756.6|186887.7|186737.7|210
1676268000000|2023-02-13 06:00:00|186897.1|186747.1|186894.4|186744.4|186946.3|186796.3|186893.1|186743.1|244
1676268300000|2023-02-13 06:05:00|186895.4|186745.4|186872|186722|186895.4|186745.4|186870.4|186720.4|208
1676268600000|2023-02-13 06:10:00|186872.3|186722.3|186911.4|186761.4|186913.7|186763.7|186869.8|186719.8|375
1676268900000|2023-02-13 06:15:00|186912.9|186762.9|186913|186763|186918.7|186768.7|186903.8|186753.8|685
1676269200000|2023-02-13 06:20:00|186915.5|186765.5|186901.8|186751.8|186915.7|186765.7|186896.7|186746.7|701
1676269500000|2023-02-13 06:25:00|186901.4|186751.4|186879.8|186729.8|186902.1|186774.4|186824.4|186721.6|271
1676269800000|2023-02-13 06:30:00|186879.1|186729.1|186841.3|186691.3|186886.6|186779.2|186829.2|186679.6|227
1676270100000|2023-02-13 06:35:00|186841|186691|186871.1|186721.1|186877.3|186727.3|186830.2|186680.2|219
1676270400000|2023-02-13 06:40:00|186872.4|186722.4|186877|186727|186898|186748|186869.5|186719.5|311
1676270700000|2023-02-13 06:45:00|186877.1|186727.1|186878.8|186728.8|186883.5|186733.5|186863|186713|314
1676271000000|2023-02-13 06:50:00|186879.6|186729.6|186874.9|186724.9|186882.8|186732.8|186872.8|186722.8|194
1676271300000|2023-02-13 06:55:00|186875|186725|186870|186720|186877.8|186727.8|186866.7|186716.7|147
1676271600000|2023-02-13 07:00:00|186871|186721|186825.9|186675.9|186880.2|186730.2|186768.2|186654.2|518
1676271900000|2023-02-13 07:05:00|186825.8|186675.8|186768.5|186618.5|186826.6|186676.6|186698.1|186582.9|536
1676272200000|2023-02-13 07:10:00|186768.3|186618.3|186741.1|186591.1|186802.4|186652.4|186685.9|186583.2|494
1676272500000|2023-02-13 07:15:00|186742|186592|186732.1|186582.1|186742.6|186592.6|186722.3|186572.3|545
1676272800000|2023-02-13 07:20:00|186731.1|186581.1|186697.9|186547.9|186731.1|186581.1|186663.3|186513.3|568
1676273100000|2023-02-13 07:25:00|186697.7|186547.7|186603.3|186453.3|186709.9|186559.9|186593.6|186443.6|645
1676273400000|2023-02-13 07:30:00|186600.5|186450.5|186714.4|186564.4|186714.4|186564.4|186549.6|186445.9|505
1676273700000|2023-02-13 07:35:00|186715|186565|186666.2|186516.2|186726.7|186620.2|186634.9|186506.1|547
1676274000000|2023-02-13 07:40:00|186666.3|186516.3|186725.7|186575.7|186786.7|186663.9|186619|186504|537
1676274300000|2023-02-13 07:45:00|186726|186576|186885.6|186735.6|186887.5|186737.5|186653.4|186546.1|514
1676274600000|2023-02-13 07:50:00|186885.3|186735.3|186846.4|186696.4|186931.8|186787.5|186762|186664.6|395
1676274900000|2023-02-13 07:55:00|186846.3|186696.3|186890|186740|186928.5|186790.2|186840.2|186696.3|510
1676275200000|2023-02-13 08:00:00|186889.4|186739.4|186884.6|186734.6|186890.4|186740.4|186781.3|186631.3|658
1676275500000|2023-02-13 08:05:00|186882.8|186732.8|186913.5|186763.5|186962.7|186824.7|186867.7|186717.7|629
1676275800000|2023-02-13 08:10:00|186914.1|186764.1|186857.6|186707.6|186917.8|186767.8|186769|186660.3|558
1676276100000|2023-02-13 08:15:00|186854.5|186704.5|186993|186843|187033.6|186897.4|186842.1|186692.1|673
1676276400000|2023-02-13 08:20:00|187021.5|186871.5|186978.3|186828.3|187036.9|186886.9|186912.3|186803.5|503
1676276700000|2023-02-13 08:25:00|186979.1|186829.1|187027.9|186877.9|187038.7|186936.4|186952.7|186820.9|606
1676277000000|2023-02-13 08:30:00|187028.6|186878.6|187174.5|187024.5|187177.1|187046.7|186999|186849|552
1676277300000|2023-02-13 08:35:00|187173.7|187023.7|187093|186943|187175.6|187072|187013.1|186912.5|600
1676277600000|2023-02-13 08:40:00|187094.2|186944.2|187071.3|186921.3|187127|187026|186991.8|186891.8|477
1676277900000|2023-02-13 08:45:00|187071.8|186921.8|186846|186696|187077.4|186971.1|186795.4|186689.4|644
1676278200000|2023-02-13 08:50:00|186845.1|186695.1|186862.4|186712.4|186965.7|186863.1|186811.7|186694.8|614
1676278500000|2023-02-13 08:55:00|186862|186712|186935.4|186785.4|186957.5|186840.8|186857.2|186707.2|615
1676278800000|2023-02-13 09:00:00|186935.7|186785.7|187108.9|186958.9|187112.6|186962.6|186925.1|186775.1|673
1676279100000|2023-02-13 09:05:00|187108.8|186958.8|187066.8|186916.8|187161.2|187045.8|187063.7|186913.7|510
1676279400000|2023-02-13 09:10:00|187066.3|186916.3|186932.1|186782.1|187081.2|186973.5|186892.2|186781.2|599
1676279700000|2023-02-13 09:15:00|186932.4|186782.4|186972.9|186822.9|186974.2|186858|186906.4|186776.5|578
1676280000000|2023-02-13 09:20:00|186972.3|186822.3|186992|186842|187028.2|186928.3|186951.1|186801.1|641
1676280300000|2023-02-13 09:25:00|186990.7|186840.7|187258.7|187108.7|187312.1|187209.7|186978.7|186828.7|513
1676280600000|2023-02-13 09:30:00|187266.3|187116.3|187244.7|187094.7|187324.6|187259.7|187195.5|187091.4|626
1676280900000|2023-02-13 09:35:00|187243.5|187093.5|187234.6|187084.6|187265.6|187142.1|187185.3|187064.7|547
1676281200000|2023-02-13 09:40:00|187234.4|187084.4|187235|187085|187304.4|187184.3|187164.3|187060.7|501
1676281500000|2023-02-13 09:45:00|187234.7|187084.7|187173.7|187023.7|187296.5|187191.8|187123.1|187022.9|553
1676281800000|2023-02-13 09:50:00|187169.7|187019.7|187123.2|186973.2|187178|187076|187094.5|186953.9|549
1676282100000|2023-02-13 09:55:00|187122|186972|187023.8|186873.8|187133.2|187006.1|186924|186821.3|549
1676282400000|2023-02-13 10:00:00|187020.4|186870.4|186961.6|186811.6|187028.7|186878.7|186956|186806|566
1676282700000|2023-02-13 10:05:00|186961.8|186811.8|186960|186810|187004.5|186854.5|186955.5|186805.5|540
1676283000000|2023-02-13 10:10:00|186957.6|186807.6|186958.8|186808.8|186962.6|186812.6|186894.1|186744.1|603
1676283300000|2023-02-13 10:15:00|186959.2|186809.2|187003.8|186853.8|187005.2|186855.2|186923.4|186773.4|604
1676283600000|2023-02-13 10:20:00|187005.1|186855.1|187105|186955|187132.7|186982.7|186973.7|186823.7|529
1676283900000|2023-02-13 10:25:00|187104|186954|187074.5|186924.5|187104|186973.7|186982.8|186870.5|498
1676284200000|2023-02-13 10:30:00|187076.4|186926.4|186930.8|186780.8|187076.4|186968|186899.5|186780.4|453
1676284500000|2023-02-13 10:35:00|186930.7|186780.7|186898|186748|186931.7|186791.5|186841.5|186738.1|538
1676284800000|2023-02-13 10:40:00|186896.6|186746.6|186844|186694|186917.7|186767.7|186811.2|186671.5|437
1676285100000|2023-02-13 10:45:00|186842.1|186692.1|186788.3|186638.3|186843.2|186693.2|186783.5|186633.5|500
1676285400000|2023-02-13 10:50:00|186788.8|186638.8|186748.8|186598.8|186894.8|186744.8|186746|186596|574
1676285700000|2023-02-13 10:55:00|186748.1|186598.1|186716.1|186566.1|186821.1|186671.1|186715.2|186565.2|536
1676286000000|2023-02-13 11:00:00|186715.3|186565.3|186670.5|186520.5|186744.5|186594.5|186659.5|186509.5|534
1676286300000|2023-02-13 11:05:00|186670.3|186520.3|186712|186562|186713.7|186563.7|186662.8|186512.8|475
1676286600000|2023-02-13 11:10:00|186711.7|186561.7|186672.5|186522.5|186745.1|186595.1|186668.2|186518.2|535
1676286900000|2023-02-13 11:15:00|186672.8|186522.8|186691.9|186541.9|186695.6|186590.3|186636|186522.8|250
1676287200000|2023-02-13 11:20:00|186688.3|186538.3|186687|186537|186694.2|186593.7|186607|186512.5|287
1676287500000|2023-02-13 11:25:00|186687.4|186537.4|186690.5|186540.5|186695.2|186593.8|186633.7|186533.6|279
1676287800000|2023-02-13 11:30:00|186691|186541|186609.2|186559.2|186691|186563.2|186600.4|186500.3|421
1676288100000|2023-02-13 11:35:00|186609.7|186559.7|186645.5|186495.5|186679.6|186572.4|186566.5|186459.9|468
1676288400000|2023-02-13 11:40:00|186643.6|186493.6|186651.9|186501.9|186654.1|186504.1|186612.2|186462.2|372
1676288700000|2023-02-13 11:45:00|186650.2|186500.2|186684.7|186534.7|186698.2|186596.5|186629.2|186490.9|527
1676289000000|2023-02-13 11:50:00|186684.6|186534.6|186650.2|186500.2|186684.6|186560.4|186601.2|186495.2|587
1676289300000|2023-02-13 11:55:00|186650.8|186500.8|186623.1|186473.1|186654.8|186540.5|186566.2|186469|524
1676289600000|2023-02-13 12:00:00|186624.9|186474.9|186521.4|186371.4|186624.9|186523.6|186503.5|186368.8|589
1676289900000|2023-02-13 12:05:00|186521.6|186371.6|186502.2|186352.2|186543.2|186393.2|186499.1|186349.1|585
1676290200000|2023-02-13 12:10:00|186502.4|186352.4|186473.6|186323.6|186517.6|186404.7|186413.4|186313.7|556
1676290500000|2023-02-13 12:15:00|186474|186324|186368.1|186318.1|186488.5|186381.7|186365.8|186267.6|523
1676290800000|2023-02-13 12:20:00|186367.4|186317.4|186437.6|186287.6|186443.5|186341.9|186357.6|186255.2|653
1676291100000|2023-02-13 12:25:00|186439.9|186289.9|186274.6|186224.6|186486.5|186383.1|186266.2|186171.5|557
1676291400000|2023-02-13 12:30:00|186274.2|186224.2|186332.4|186282.4|186392.8|186292.7|186270.4|186182.9|456
1676291700000|2023-02-13 12:35:00|186332|186282|186446.5|186396.5|186449.1|186399.1|186278.6|186196.6|385
1676292000000|2023-02-13 12:40:00|186446.6|186396.6|186532.6|186382.6|186533.4|186434.2|186442.6|186373.2|339
1676292300000|2023-02-13 12:45:00|186531.8|186381.8|186409.4|186359.4|186532.3|186432.9|186405|186306.1|501
1676292600000|2023-02-13 12:50:00|186410|186360|186385.6|186335.6|186457.1|186367.5|186335.7|186237.7|588
1676292900000|2023-02-13 12:55:00|186384.7|186334.7|186395.7|186345.7|186487.2|186395.9|186366.9|186277.6|531
1676293200000|2023-02-13 13:00:00|186448.8|186298.8|186264.6|186214.6|186454|186346.6|186259.1|186161.6|635
1676293500000|2023-02-13 13:05:00|186263.7|186213.7|186318.3|186168.3|186332.6|186226.1|186230.5|186133.7|704
1676293800000|2023-02-13 13:10:00|186314.4|186164.4|186202.7|186152.7|186321.8|186218|186188.1|186082|596
1676294100000|2023-02-13 13:15:00|186201.7|186151.7|186210.1|186160.1|186289.4|186214.1|186197|186104.3|592
1676294400000|2023-02-13 13:20:00|186210.9|186160.9|186285.4|186235.4|186352.2|186292.5|186210.9|186128.6|561
1676294700000|2023-02-13 13:25:00|186285.5|186235.5|186325|186275|186380.8|186291.3|186283|186187|567
1676295000000|2023-02-13 13:30:00|186325.3|186275.3|186390.5|186340.5|186432.4|186382.4|186286.1|186196.3|613
1676295300000|2023-02-13 13:35:00|186390.9|186340.9|186542.6|186492.6|186593.3|186494.4|186390.9|186297|582
1676295600000|2023-02-13 13:40:00|186542.2|186492.2|186680.6|186630.6|186795.1|186693.5|186535.6|186474.8|502
1676295900000|2023-02-13 13:45:00|186676.8|186626.8|186908|186758|186945.5|186848.2|186671.7|186572|583
1676296200000|2023-02-13 13:50:00|186908.1|186758.1|186912.3|186862.3|186978.9|186879.1|186795.2|186719.7|610
1676296500000|2023-02-13 13:55:00|186911.4|186861.4|186786.6|186636.6|186945.9|186861.4|186712.6|186619.8|656
1676296800000|2023-02-13 14:00:00|186781.5|186631.5|186744.8|186694.8|186852.1|186758.2|186708.4|186624.8|647
1676297100000|2023-02-13 14:05:00|186742.7|186692.7|186696.3|186646.3|186825.6|186721.8|186661.1|186562.3|661
1676297400000|2023-02-13 14:10:00|186697.2|186647.2|186706.7|186656.7|186765.2|186664.4|186664.1|186556.9|561
1676297700000|2023-02-13 14:15:00|186707|186657|186812.5|186762.5|186896.5|186797.4|186684.7|186589.3|585
1676298000000|2023-02-13 14:20:00|186812.9|186762.9|186718|186668|186891.7|186797.6|186712.1|186623.4|595
1676298300000|2023-02-13 14:25:00|186717.6|186667.6|186762.4|186712.4|186843.5|186752|186716.3|186651.3|630
1676298600000|2023-02-13 14:30:00|186762.6|186712.6|186807.9|186757.9|186811.5|186761|186722|186661|704
1676298900000|2023-02-13 14:35:00|186808|186758|186794.3|186744.3|186849.1|186775.5|186718.6|186636.9|720
1676299200000|2023-02-13 14:40:00|186806.4|186756.4|186758.2|186708.2|186880.6|186790.9|186668.8|186578.9|724
1676299500000|2023-02-13 14:45:00|186755.8|186705.8|186728.8|186678.8|186811.2|186761.2|186719.3|186669.3|684
1676299800000|2023-02-13 14:50:00|186729|186679|186585.2|186535.2|186813.3|186722.5|186582.4|186487.5|660
1676300100000|2023-02-13 14:55:00|186583|186533|186480|186430|186636.9|186543.5|186444.6|186376.6|665
1676300400000|2023-02-13 15:00:00|186478.9|186428.9|186478.4|186428.4|186563.9|186513.9|186448.7|186353.2|670
1676300700000|2023-02-13 15:05:00|186477.8|186427.8|186517.3|186467.3|186574.2|186478|186445.8|186353.2|620
1676301000000|2023-02-13 15:10:00|186517.9|186467.9|186521|186471|186567.9|186471.7|186451.3|186401.3|605
1676301300000|2023-02-13 15:15:00|186516.2|186466.2|186447.9|186397.9|186547.3|186497.3|186445.3|186385.7|646
1676301600000|2023-02-13 15:20:00|186447.6|186397.6|186385.2|186335.2|186462|186397.8|186365.9|186263.8|636
1676301900000|2023-02-13 15:25:00|186385.4|186335.4|186286|186236|186419.9|186369.9|186239.7|186182.3|659
1676302200000|2023-02-13 15:30:00|186285.8|186235.8|186319.2|186269.2|186359.9|186296.8|186279.6|186209.9|628
1676302500000|2023-02-13 15:35:00|186318.8|186268.8|186319.5|186269.5|186350|186300|186250.9|186200.9|609
1676302800000|2023-02-13 15:40:00|186318.7|186268.7|186263.6|186213.6|186337.3|186287.3|186244.7|186194.7|590
1676303100000|2023-02-13 15:45:00|186262.9|186212.9|186362.1|186312.1|186413.5|186335.3|186257.3|186207.3|611
1676303400000|2023-02-13 15:50:00|186358.6|186308.6|186315.4|186265.4|186407.5|186312.2|186292.8|186194.5|612
1676303700000|2023-02-13 15:55:00|186313|186263|186319|186269|186398.1|186334.8|186312|186220|672
1676304000000|2023-02-13 16:00:00|186319.6|186269.6|186163.7|186113.7|186355|186269.6|186159.5|186064.7|699
1676304300000|2023-02-13 16:05:00|186161.9|186111.9|186205.5|186155.5|186324.3|186234.2|186161.9|186061.9|617
1676304600000|2023-02-13 16:10:00|186205.7|186155.7|186241.9|186191.9|186310.9|186241.7|186193.3|186090.2|544
1676304900000|2023-02-13 16:15:00|186237.5|186187.5|186270.1|186220.1|186270.8|186220.8|186196.8|186146.8|528
1676305200000|2023-02-13 16:20:00|186269.8|186219.8|186213.5|186163.5|186319.2|186223.3|186212.2|186151.7|539
1676305500000|2023-02-13 16:25:00|186212.8|186162.8|186271.6|186221.6|186296.1|186227.2|186199|186126.3|512
1676305800000|2023-02-13 16:30:00|186275|186225|186251.7|186201.7|186347.1|186279.5|186229.3|186179.3|522
1676306100000|2023-02-13 16:35:00|186252.2|186202.2|186297.5|186247.5|186309|186259|186251.4|186201.4|549
1676306400000|2023-02-13 16:40:00|186302.2|186252.2|186227.9|186177.9|186306.7|186256.7|186214.6|186164.6|482
1676306700000|2023-02-13 16:45:00|186226.8|186176.8|186253.1|186203.1|186261.6|186211.6|186188.3|186107.6|620
1676307000000|2023-02-13 16:50:00|186254.2|186204.2|186312.3|186262.3|186366.3|186268.2|186247.1|186155.7|593
1676307300000|2023-02-13 16:55:00|186310.5|186260.5|186313.6|186263.6|186366.4|186309.6|186306.6|186212|447
1676307600000|2023-02-13 17:00:00|186316.5|186266.5|186386.9|186336.9|186392.4|186342.4|186312.8|186262.8|488
1676307900000|2023-02-13 17:05:00|186387.3|186337.3|186388.9|186338.9|186391.1|186341.1|186380|186330|412
1676308200000|2023-02-13 17:10:00|186389|186339|186423.3|186373.3|186493.1|186409.3|186385.7|186327.5|539
1676308500000|2023-02-13 17:15:00|186423.8|186373.8|186351.4|186301.4|186482.1|186397.1|186349.1|186299.1|562
1676308800000|2023-02-13 17:20:00|186349.8|186299.8|186324|186274|186446.3|186378.2|186323.2|186273.2|609
1676309100000|2023-02-13 17:25:00|186323.7|186273.7|186316.7|186266.7|186377.9|186279.9|186304.3|186214.7|580
1676309400000|2023-02-13 17:30:00|186314.6|186264.6|186243.1|186193.1|186370.6|186294|186241.1|186185.5|585
1676309700000|2023-02-13 17:35:00|186243.7|186193.7|186247.9|186197.9|186298.6|186243.4|186235.3|186148.6|471
1676310000000|2023-02-13 17:40:00|186249.2|186199.2|186162.1|186112.1|186255.1|186205.1|186155.4|186105.4|460
1676310300000|2023-02-13 17:45:00|186162|186112|186146.7|186096.7|186217.1|186122.4|186132.5|186049.6|584
1676310600000|2023-02-13 17:50:00|186146.9|186096.9|186173.6|186123.6|186180.6|186130.6|186143|186093|537
1676310900000|2023-02-13 17:55:00|186173.7|186123.7|186140.7|186090.7|186188.9|186138.9|186131|186081|478
1676311200000|2023-02-13 18:00:00|186140.8|186090.8|186108.1|186058.1|186181.4|186131.4|186098|186019.9|507
1676311500000|2023-02-13 18:05:00|186101|186051|186085.9|186035.9|186118.6|186068.6|186080.8|186030.8|485
1676311800000|2023-02-13 18:10:00|186085.8|186035.8|186085.4|186035.4|186102.5|186052.5|186077.1|186027.1|398
1676312100000|2023-02-13 18:15:00|186133.5|185983.5|186044.7|185994.7|186133.5|186036.9|186020.6|185949|526
1676312400000|2023-02-13 18:20:00|186044.4|185994.4|186040.9|185990.9|186055|186005|186026.1|185976.1|495
1676312700000|2023-02-13 18:25:00|186040.8|185990.8|186041.6|185991.6|186048.2|185998.2|186035.6|185985.6|486
1676313000000|2023-02-13 18:30:00|186040.6|185990.6|186093|186043|186100.7|186050.7|186037.4|185987.4|461
1676313300000|2023-02-13 18:35:00|186091.2|186041.2|186060.2|186010.2|186097.5|186047.5|186060.2|186010.2|538
1676313600000|2023-02-13 18:40:00|186060.5|186010.5|186081.7|186031.7|186134.4|186042.2|186024|185974|551
1676313900000|2023-02-13 18:45:00|186081.3|186031.3|185905.4|185855.4|186093|186043|185886.6|185836.6|567
1676314200000|2023-02-13 18:50:00|185904.2|185854.2|185943.3|185893.3|186002.1|185919.1|185883.8|185797|575
1676314500000|2023-02-13 18:55:00|185941.7|185891.7|185965|185915|186013.2|185963.2|185911|185816|615
1676314800000|2023-02-13 19:00:00|185965.4|185915.4|185894.2|185844.2|186040.3|185956.8|185894.2|185844.2|605
1676315100000|2023-02-13 19:05:00|185894.9|185844.9|185942.8|185892.8|186016.2|185925.8|185841.7|185791.7|627
1676315400000|2023-02-13 19:10:00|185942.9|185892.9|185916.3|185866.3|185984.5|185893.2|185880.1|185794.7|550
1676315700000|2023-02-13 19:15:00|185913.1|185863.1|185935.3|185885.3|185978.5|185885.3|185821.3|185759.9|664
1676316000000|2023-02-13 19:20:00|185935.2|185885.2|186015.2|185965.2|186032.7|185979.4|185932.6|185841.1|627
1676316300000|2023-02-13 19:25:00|186015.1|185965.1|185981.6|185931.6|186058.9|185977.5|185975.5|185906|644
1676316600000|2023-02-13 19:30:00|185981.3|185931.3|185935|185885|185985.5|185935.5|185926.1|185827.6|560
1676316900000|2023-02-13 19:35:00|185934|185884|185854.3|185804.3|185934|185884|185803.5|185753.5|585
1676317200000|2023-02-13 19:40:00|185854.5|185804.5|185873.1|185823.1|185913.5|185837.7|185845.1|185762.2|495
1676317500000|2023-02-13 19:45:00|185872.7|185822.7|185999.1|185949.1|186000.6|185950.6|185863.6|185768.9|489
1676317800000|2023-02-13 19:50:00|185994.8|185944.8|186048.5|185998.5|186084.5|186000.8|185978.7|185876.8|500
1676318100000|2023-02-13 19:55:00|186048.7|185998.7|186020.6|185970.6|186106.1|186028.5|186020.6|185951.1|592
1676318400000|2023-02-13 20:00:00|186022.4|185972.4|186056.8|186006.8|186058.4|186008.4|185981.8|185931.8|568
1676318700000|2023-02-13 20:05:00|186056.7|186006.7|186053.8|186003.8|186065.7|186008.2|185983.7|185902.3|525
1676319000000|2023-02-13 20:10:00|186055.7|186005.7|186054.9|186004.9|186087.5|186012.1|186003.4|185929.4|489
1676319300000|2023-02-13 20:15:00|186053.4|186003.4|186129.3|186079.3|186134.9|186084.9|186053.4|185960.8|504
1676319600000|2023-02-13 20:20:00|186129.2|186079.2|186056|186006|186172.5|186086.3|186050.6|186000.6|366
1676319900000|2023-02-13 20:25:00|186055.9|186005.9|185994.9|185944.9|186060.6|186010.6|185981.2|185887.4|536
1676320200000|2023-02-13 20:30:00|185992.1|185942.1|185946.4|185896.4|186033.4|185942.1|185940|185848.7|514
1676320500000|2023-02-13 20:35:00|185946|185896|185923.5|185873.5|186012.5|185912.5|185919.2|185817.6|413
1676320800000|2023-02-13 20:40:00|185925.2|185875.2|185917.8|185867.8|185972.2|185886.6|185881.4|185784.7|474
1676321100000|2023-02-13 20:45:00|185915.4|185865.4|186004.9|185854.9|186009|185910.3|185915|185853.5|334
1676321400000|2023-02-13 20:50:00|185955.8|185905.8|185922|185872|186004.2|185912.2|185911.6|185820|440
1676321700000|2023-02-13 20:55:00|185922.5|185872.5|185870.9|185820.9|185973.8|185874.5|185870.9|185809.5|501
1676322000000|2023-02-13 21:00:00|185865|185815|185860.9|185710.9|185917.9|185818.4|185803.6|185694.2|378
1676322300000|2023-02-13 21:05:00|185864.8|185714.8|185824.3|185674.3|185901|185799.7|185799.1|185674.3|252
1676322600000|2023-02-13 21:10:00|185822.9|185672.9|185731.3|185681.3|185823.6|185689.6|185706.6|185591.8|278
1676322900000|2023-02-13 21:15:00|185731.6|185681.6|185719.9|185569.9|185760.5|185681.7|185648.1|185546.5|303
1676323200000|2023-02-13 21:20:00|185720.1|185570.1|185733.8|185583.8|185769.8|185658.7|185629.5|185511.9|369
1676323500000|2023-02-13 21:25:00|185734.1|185584.1|185736.8|185586.8|185752.7|185651.7|185690.2|185584.1|429
1676323800000|2023-02-13 21:30:00|185737|185587|185686.1|185636.1|185747.2|185645.5|185679.9|185575.2|177
1676324100000|2023-02-13 21:35:00|185686.2|185636.2|185730.1|185580.1|185747.8|185645.1|185686.2|185577.5|175
1676324400000|2023-02-13 21:40:00|185730.5|185580.5|185694.6|185544.6|185741|185593.4|185641.8|185522.3|471
1676324700000|2023-02-13 21:45:00|185693.9|185543.9|185714.1|185564.1|185717.6|185603.9|185648.7|185543.2|263
1676325000000|2023-02-13 21:50:00|185715.3|185565.3|185705.3|185555.3|185726.7|185622|185652.5|185546.3|297
1676325300000|2023-02-13 21:55:00|185703.9|185553.9|185838.7|185566.9|185838.7|185629|185656|185544|303
1676325600000|2023-02-13 22:00:00|185836.2|185567.8|185938.7|185628.7|185989.9|185679.9|185836.2|185562.7|38
1676325900000|2023-02-13 22:05:00|185936.6|185626.6|185931.3|185621.3|185939.5|185629.5|185926.9|185616.9|19
1676326200000|2023-02-13 22:10:00|185931.4|185621.4|185932.5|185622.5|185952|185642|185928.3|185618.3|190
1676326500000|2023-02-13 22:15:00|185932.4|185622.4|185905.9|185595.9|185934.8|185624.8|185889.5|185579.5|115
1676326800000|2023-02-13 22:20:00|185901.8|185591.8|185906.2|185596.2|185906.3|185610.4|185865.5|185580.9|74
1676327100000|2023-02-13 22:25:00|185903.8|185593.8|185893.7|185583.7|185905.3|185595.3|185802.9|185542.8|77
1676327400000|2023-02-13 22:30:00|185892.3|185582.3|185893.2|185583.2|185907|185597|185892.1|185582.1|121
1676327700000|2023-02-13 22:35:00|185893|185583|185868.6|185581.6|185893.4|185588.9|185854.3|185574.2|117
1676328000000|2023-02-13 22:40:00|185868.5|185581.4|185849.9|185571.1|185899.7|185629.2|185779|185570|78
1676328300000|2023-02-13 22:45:00|185836.7|185570.9|185832.9|185568.6|185855.3|185633|185776.1|185545.3|61
1676328600000|2023-02-13 22:50:00|185833|185568.7|185843.4|185568.9|185843.7|185632.8|185775.1|185566.9|68
1676328900000|2023-02-13 22:55:00|185843.5|185567.2|185899.6|185597.4|185909.7|185635.6|185756.9|185567.2|170
1676329200000|2023-02-13 23:00:00|185899.5|185597.9|185835.2|185554.1|185925.1|185666.9|185762.8|185540.2|239
1676329500000|2023-02-13 23:05:00|185771.8|185621.8|185774.5|185624.5|185829.6|185654.3|185756.1|185558.5|127
1676329800000|2023-02-13 23:10:00|185777.6|185627.6|185767.4|185617.4|185809.9|185641.6|185752.3|185539.5|115
1676330100000|2023-02-13 23:15:00|185756.4|185606.4|185765|185615|185776.1|185626.1|185754.7|185604.7|105
1676330400000|2023-02-13 23:20:00|185764.8|185614.8|185824.7|185674.7|185824.7|185674.7|185748.2|185598.2|122
1676330700000|2023-02-13 23:25:00|185797|185647|185756.3|185606.3|185809.5|185659.5|185740.2|185590.2|170
1676331000000|2023-02-13 23:30:00|185758|185608|185807.2|185657.2|185808.6|185658.6|185757.1|185607.1|140
1676331300000|2023-02-13 23:35:00|185807.3|185657.3|185814.3|185664.3|185818|185668|185800.9|185650.9|92
1676331600000|2023-02-13 23:40:00|185814|185664|185813.3|185663.3|185828.8|185678.8|185807|185657|111
1676331900000|2023-02-13 23:45:00|185813.4|185663.4|185784.9|185634.9|185817.1|185667.1|185775.9|185625.9|148
1676332200000|2023-02-13 23:50:00|185785.8|185635.8|185761.9|185611.9|185788.6|185638.6|185754.5|185604.5|154
1676332500000|2023-02-13 23:55:00|185761.8|185611.8|185755.2|185605.2|185771.5|185621.5|185751.9|185601.9|114
1676332800000|2023-02-14 00:00:00|185755.5|185605.5|185818.5|185668.5|185818.9|185668.9|185755.5|185605.5|210
1676333100000|2023-02-14 00:05:00|185813.8|185663.8|185778.5|185628.5|185825.3|185675.3|185766.7|185616.7|116
1676333400000|2023-02-14 00:10:00|185776.4|185626.4|185756|185606|185776.4|185626.4|185729.2|185579.2|195
1676333700000|2023-02-14 00:15:00|185755.8|185605.8|185781.1|185631.1|185782.8|185632.8|185754.4|185604.4|128
1676334000000|2023-02-14 00:20:00|185773.1|185623.1|185760.5|185610.5|185784.8|185634.8|185751.4|185601.4|104
1676334300000|2023-02-14 00:25:00|185753|185603|185778.2|185628.2|185783.5|185633.5|185753|185603|127
1676334600000|2023-02-14 00:30:00|185777.9|185627.9|185774.3|185624.3|185781.2|185631.2|185747|185597|160
1676334900000|2023-02-14 00:35:00|185774.2|185624.2|185777|185627|185784.5|185634.5|185771.1|185621.1|149
1676335200000|2023-02-14 00:40:00|185776.9|185626.9|185772.6|185622.6|185779.6|185629.6|185771.1|185621.1|124
1676335500000|2023-02-14 00:45:00|185772.7|185622.7|185743.3|185593.3|185778.3|185628.3|185738.2|185588.2|189
1676335800000|2023-02-14 00:50:00|185743.6|185593.6|185770.7|185620.7|185778|185628|185731.8|185581.8|190
1676336100000|2023-02-14 00:55:00|185769.4|185619.4|185765.7|185615.7|185776|185626|185762.4|185612.4|132
1676336400000|2023-02-14 01:00:00|185768.1|185618.1|185759.1|185609.1|185775.8|185625.8|185756.3|185606.3|149
1676336700000|2023-02-14 01:05:00|185763.1|185613.1|185767|185617|185773.8|185623.8|185750.6|185600.6|156
1676337000000|2023-02-14 01:10:00|185766.2|185616.2|185764.9|185614.9|185772|185622|185760|185610|132
1676337300000|2023-02-14 01:15:00|185765.2|185615.2|185767.9|185617.9|185786.9|185636.9|185760.6|185610.6|174
1676337600000|2023-02-14 01:20:00|185768.6|185618.6|185837.6|185687.6|185837.7|185687.7|185764.7|185614.7|225
1676337900000|2023-02-14 01:25:00|185830.3|185680.3|185838.4|185688.4|185864|185714|185829.9|185679.9|229
1676338200000|2023-02-14 01:30:00|185839.4|185689.4|185864.6|185714.6|185873.2|185723.2|185835.2|185685.2|241
1676338500000|2023-02-14 01:35:00|185864.7|185714.7|185867.5|185717.5|185873.8|185723.8|185860.6|185710.6|190
1676338800000|2023-02-14 01:40:00|185867.2|185717.2|185865.2|185715.2|185871.8|185721.8|185863.9|185713.9|112
1676339100000|2023-02-14 01:45:00|185866.4|185716.4|185876.4|185726.4|185883.6|185733.6|185863.7|185713.7|106
1676339400000|2023-02-14 01:50:00|185876.5|185726.5|185828.2|185678.2|185876.5|185726.5|185827.5|185677.5|134
1676339700000|2023-02-14 01:55:00|185829.9|185679.9|185832.4|185682.4|185839.8|185689.8|185825.2|185675.2|170
1676340000000|2023-02-14 02:00:00|185832|185682|185897.4|185747.4|185899.5|185749.5|185831.8|185681.8|271
1676340300000|2023-02-14 02:05:00|185891|185741|185869|185719|185899.2|185749.2|185860.6|185710.6|215
1676340600000|2023-02-14 02:10:00|185868.9|185718.9|185869.3|185719.3|185880|185730|185864.9|185714.9|164
1676340900000|2023-02-14 02:15:00|185868.5|185718.5|185881.5|185731.5|185900.5|185750.5|185866.9|185716.9|147
1676341200000|2023-02-14 02:20:00|185881.2|185731.2|185898.5|185748.5|185902.2|185752.2|185875.3|185725.3|181
1676341500000|2023-02-14 02:25:00|185898.4|185748.4|185932.3|185782.3|185942.2|185792.2|185896.4|185746.4|189
1676341800000|2023-02-14 02:30:00|185932.2|185782.2|185939.1|185789.1|185939.1|185789.1|185908.9|185758.9|173
1676342100000|2023-02-14 02:35:00|185934.5|185784.5|185909.9|185759.9|185940.6|185790.6|185903.7|185753.7|132
1676342400000|2023-02-14 02:40:00|185906.2|185756.2|185808|185658|185915|185765|185802.2|185652.2|231
1676342700000|2023-02-14 02:45:00|185806.8|185656.8|185810.5|185660.5|185830|185680|185802.6|185652.6|192
1676343000000|2023-02-14 02:50:00|185810.4|185660.4|185806|185656|185829.3|185679.3|185803|185653|204
1676343300000|2023-02-14 02:55:00|185803.3|185653.3|185801.7|185651.7|185818.5|185668.5|185782.6|185632.6|219
1676343600000|2023-02-14 03:00:00|185801.9|185651.9|185823.6|185673.6|185833.1|185683.1|185795.2|185645.2|202
1676343900000|2023-02-14 03:05:00|185822.6|185672.6|185799.7|185649.7|185832.9|185682.9|185796.5|185646.5|207
1676344200000|2023-02-14 03:10:00|185799.4|185649.4|185815|185665|185830.5|185680.5|185799.4|185649.4|148
1676344500000|2023-02-14 03:15:00|185815.3|185665.3|185772.7|185622.7|185818.1|185668.1|185768.2|185618.2|140
1676344800000|2023-02-14 03:20:00|185772.8|185622.8|185796.1|185646.1|185806.2|185656.2|185769.8|185619.8|127
1676345100000|2023-02-14 03:25:00|185793.5|185643.5|185796.5|185646.5|185802.3|185652.3|185784|185634|77
1676345400000|2023-02-14 03:30:00|185800.2|185650.2|185761.4|185611.4|185807.5|185657.5|185757.6|185607.6|133
1676345700000|2023-02-14 03:35:00|185761.3|185611.3|185758.1|185608.1|185774.2|185624.2|185752.7|185602.7|109
1676346000000|2023-02-14 03:40:00|185758.2|185608.2|185761.2|185611.2|185775.4|185625.4|185757.8|185607.8|112
1676346300000|2023-02-14 03:45:00|185761.5|185611.5|185736.6|185586.6|185773.2|185623.2|185723.6|185573.6|147
1676346600000|2023-02-14 03:50:00|185730|185580|185746.4|185596.4|185760.1|185610.1|185730|185580|124
1676346900000|2023-02-14 03:55:00|185746.3|185596.3|185730.4|185580.4|185759.4|185609.4|185723.1|185573.1|196
1676347200000|2023-02-14 04:00:00|185737.7|185587.7|185760.6|185610.6|185764.4|185614.4|185735.7|185585.7|199
1676347500000|2023-02-14 04:05:00|185760.5|185610.5|185719.9|185569.9|185767.1|185617.1|185712.1|185562.1|202
1676347800000|2023-02-14 04:10:00|185719.7|185569.7|185718.8|185568.8|185729.9|185579.9|185697.3|185547.3|160
1676348100000|2023-02-14 04:15:00|185720.2|185570.2|185699.7|185549.7|185729.4|185579.4|185694.6|185544.6|308
1676348400000|2023-02-14 04:20:00|185699.5|185549.5|185704.3|185554.3|185706.7|185556.7|185694.8|185544.8|268
1676348700000|2023-02-14 04:25:00|185704.2|185554.2|185677.6|185527.6|185704.4|185554.4|185626.2|185476.2|260
1676349000000|2023-02-14 04:30:00|185677.3|185527.3|185660.9|185510.9|185681.9|185531.9|185658.9|185508.9|162
1676349300000|2023-02-14 04:35:00|185672.3|185522.3|185661.8|185511.8|185678.6|185528.6|185655.9|185505.9|128
1676349600000|2023-02-14 04:40:00|185661.9|185511.9|185685.6|185535.6|185701.7|185551.7|185660.7|185510.7|137
1676349900000|2023-02-14 04:45:00|185684|185534|185668.4|185518.4|185693.9|185543.9|185664.5|185514.5|114
1676350200000|2023-02-14 04:50:00|185668|185518|185672.2|185522.2|185677.8|185527.8|185654.4|185504.4|186
1676350500000|2023-02-14 04:55:00|185666.5|185516.5|185669.6|185519.6|185684.8|185534.8|185656.3|185506.3|109
1676350800000|2023-02-14 05:00:00|185669.7|185519.7|185671|185521|185688.9|185538.9|185658.6|185508.6|201
1676351100000|2023-02-14 05:05:00|185671.1|185521.1|185672.8|185522.8|185680.7|185530.7|185657.9|185507.9|156
1676351400000|2023-02-14 05:10:00|185673|185523|185672.3|185522.3|185698.9|185548.9|185661.6|185511.6|184
1676351700000|2023-02-14 05:15:00|185672.7|185522.7|185684.1|185534.1|185698|185548|185662.6|185512.6|131
1676352000000|2023-02-14 05:20:00|185689.9|185539.9|185698.1|185548.1|185706.9|185556.9|185675|185525|218
1676352300000|2023-02-14 05:25:00|185697.6|185547.6|185695|185545|185713|185563|185687.1|185537.1|204
1676352600000|2023-02-14 05:30:00|185685.4|185535.4|185686.4|185536.4|185701.8|185551.8|185678.3|185528.3|99
1676352900000|2023-02-14 05:35:00|185683.5|185533.5|185701.4|185551.4|185711|185561|185677.5|185527.5|223
1676353200000|2023-02-14 05:40:00|185700.7|185550.7|185698|185548|185735.9|185585.9|185695.7|185545.7|194
1676353500000|2023-02-14 05:45:00|185697.6|185547.6|185693.3|185543.3|185711.1|185561.1|185684.6|185534.6|151
1676353800000|2023-02-14 05:50:00|185693.4|185543.4|185624.4|185474.4|185693.4|185543.4|185615.8|185465.8|129
1676354100000|2023-02-14 05:55:00|185627|185477|185601|185451|185640|185490|185596.8|185446.8|207
1676354400000|2023-02-14 06:00:00|185614.9|185464.9|185633.1|185483.1|185643.7|185493.7|185613.7|185463.7|496
1676354700000|2023-02-14 06:05:00|185630|185480|185681.5|185531.5|185694.9|185544.9|185624.6|185474.6|372
1676355000000|2023-02-14 06:10:00|185680.8|185530.8|185688.2|185538.2|185700.5|185550.5|185664.3|185514.3|199
1676355300000|2023-02-14 06:15:00|185688.5|185538.5|185695.7|185545.7|185704.8|185554.8|185685|185535|633
1676355600000|2023-02-14 06:20:00|185693.1|185543.1|185694.6|185544.6|185706.6|185556.6|185678.1|185528.1|276
1676355900000|2023-02-14 06:25:00|185692.4|185542.4|185733.8|185583.8|185738.5|185588.5|185690.1|185540.1|502
1676356200000|2023-02-14 06:30:00|185730.7|185580.7|185777.6|185627.6|185779.2|185629.2|185729|185579|422
1676356500000|2023-02-14 06:35:00|185778.5|185628.5|185729|185579|185781.8|185631.8|185725.1|185575.1|426
1676356800000|2023-02-14 06:40:00|185727.2|185577.2|185727.4|185577.4|185758.5|185646.5|185696.5|185573.5|257
1676357100000|2023-02-14 06:45:00|185727.9|185577.9|185740.6|185590.6|185744.4|185643.3|185689.5|185556|352
1676357400000|2023-02-14 06:50:00|185740.4|185590.4|185692.3|185542.3|185743.1|185641.5|185685|185535|213
1676357700000|2023-02-14 06:55:00|185692.8|185542.8|185744.4|185594.4|185744.4|185594.4|185692.8|185542.8|528
1676358000000|2023-02-14 07:00:00|185743.1|185593.1|185696.9|185546.9|185743.1|185593.1|185677.9|185527.9|443
1676358300000|2023-02-14 07:05:00|185700.5|185550.5|185806.3|185656.3|185811.5|185661.5|185697.1|185547.1|409
1676358600000|2023-02-14 07:10:00|185807.9|185657.9|185846.3|185696.3|185871|185721|185779.8|185629.8|355
1676358900000|2023-02-14 07:15:00|185846.5|185696.5|185819.7|185669.7|185854.9|185704.9|185787.8|185637.8|303
1676359200000|2023-02-14 07:20:00|185819.1|185669.1|185818.8|185668.8|185841.5|185691.5|185784.3|185634.3|311
1676359500000|2023-02-14 07:25:00|185819|185669|185771|185621|185826.2|185676.2|185767.1|185617.1|385
1676359800000|2023-02-14 07:30:00|185770.8|185620.8|185746.2|185596.2|185785.2|185635.2|185737.6|185587.6|444
1676360100000|2023-02-14 07:35:00|185746.1|185596.1|185748|185598|185751.8|185633.3|185683.3|185548.2|467
1676360400000|2023-02-14 07:40:00|185745.4|185595.4|185883|185733|185915.7|185765.7|185745.4|185595.4|480
1676360700000|2023-02-14 07:45:00|185883.7|185733.7|185836.5|185686.5|185894.4|185744.4|185825.6|185675.6|403
1676361000000|2023-02-14 07:50:00|185837.5|185687.5|185884.9|185734.9|185890.2|185774.5|185824.5|185686.6|422
1676361300000|2023-02-14 07:55:00|185879.9|185729.9|185803.2|185653.2|185885.8|185735.8|185797.2|185647.2|363
1676361600000|2023-02-14 08:00:00|185796.1|185646.1|185748.4|185598.4|185809.7|185659.7|185742.2|185592.2|529
1676361900000|2023-02-14 08:05:00|185746.5|185596.5|185618|185468|185747.9|185597.9|185614.4|185464.4|469
1676362200000|2023-02-14 08:10:00|185617.9|185467.9|185677|185527|185677|185527|185565.6|185458.7|521
1676362500000|2023-02-14 08:15:00|185676.9|185526.9|185667.7|185517.7|185699|185549|185625.8|185475.8|482
1676362800000|2023-02-14 08:20:00|185667.5|185517.5|185670.3|185520.3|185684|185534|185638.4|185488.4|443
1676363100000|2023-02-14 08:25:00|185670.7|185520.7|185672.4|185522.4|185719.7|185569.7|185653|185503|520
1676363400000|2023-02-14 08:30:00|185672.5|185522.5|185658.4|185508.4|185690|185540|185638.7|185488.7|467
1676363700000|2023-02-14 08:35:00|185658.6|185508.6|185690.7|185540.7|185717.7|185567.7|185654.4|185504.4|495
1676364000000|2023-02-14 08:40:00|185692.2|185542.2|185706.1|185556.1|185718.3|185623.5|185663.8|185537.8|369
1676364300000|2023-02-14 08:45:00|185705.9|185555.9|185653|185503|185727.4|185600.6|185596.6|185480.5|420
1676364600000|2023-02-14 08:50:00|185653.1|185503.1|185637.3|185487.3|185699.1|185571.8|185572.8|185477.3|439
1676364900000|2023-02-14 08:55:00|185637.8|185487.8|185714.9|185564.9|185725.8|185611.5|185579.7|185482.9|526
1676365200000|2023-02-14 09:00:00|185714|185564|185548.3|185498.3|185727.1|185601.6|185529.4|185476.2|620
1676365500000|2023-02-14 09:05:00|185548.1|185498.1|185650|185500|185682.9|185578.4|185545.4|185479.6|408
1676365800000|2023-02-14 09:10:00|185646.8|185496.8|185713.7|185563.7|185722.5|185619.2|185598.5|185489.7|457
1676366100000|2023-02-14 09:15:00|185710.3|185560.3|185766.9|185616.9|185781.3|185680.6|185710.3|185560.3|375
1676366400000|2023-02-14 09:20:00|185767.1|185617.1|185740.8|185590.8|185768.8|185642.9|185690.9|185586.6|397
1676366700000|2023-02-14 09:25:00|185744.2|185594.2|185702.7|185552.7|185749.3|185613.2|185645.9|185534.4|394
1676367000000|2023-02-14 09:30:00|185702.6|185552.6|185672.5|185522.5|185713|185610.3|185655.2|185515.8|330
1676367300000|2023-02-14 09:35:00|185672.3|185522.3|185682.4|185532.4|185719.3|185610.3|185621.2|185520.5|350
1676367600000|2023-02-14 09:40:00|185682.6|185532.6|185676.3|185526.3|185689|185581.1|185561|185459.5|384
1676367900000|2023-02-14 09:45:00|185676.4|185526.4|185731.6|185581.6|185735.6|185632|185621.3|185525.2|241
1676368200000|2023-02-14 09:50:00|185731.7|185581.7|185629.3|185579.3|185757.4|185671.5|185620.3|185520.6|426
1676368500000|2023-02-14 09:55:00|185630.7|185580.7|185716.9|185566.9|185719.8|185618.5|185623|185527.4|355
1676368800000|2023-02-14 10:00:00|185663.1|185613.1|185716.5|185566.5|185720.2|185615.6|185617.9|185518.2|459
1676369100000|2023-02-14 10:05:00|185714.3|185564.3|185735.4|185585.4|185735.6|185585.6|185709.6|185559.6|373
1676369400000|2023-02-14 10:10:00|185729.9|185579.9|185763|185613|185763|185613|185701.3|185551.3|468
1676369700000|2023-02-14 10:15:00|185761.8|185611.8|185749|185599|185767.5|185617.5|185713.7|185563.7|337
1676370000000|2023-02-14 10:20:00|185748.7|185598.7|185677.6|185627.6|185760.3|185629.3|185669.4|185569.1|336
1676370300000|2023-02-14 10:25:00|185672.3|185622.3|185756.5|185606.5|185770.9|185667.1|185672.3|185581.7|339
1676370600000|2023-02-14 10:30:00|185756.4|185606.4|185713.8|185563.8|185765.7|185655.5|185686.5|185536.5|410
1676370900000|2023-02-14 10:35:00|185713.6|185563.6|185720.4|185570.4|185742.7|185636.4|185673.7|185559.3|315
1676371200000|2023-02-14 10:40:00|185717.6|185567.6|185746.6|185596.6|185751.3|185636.4|185663.7|185560.1|246
1676371500000|2023-02-14 10:45:00|185746.5|185596.5|185749.4|185599.4|185777.4|185644.2|185683.9|185584.2|332
1676371800000|2023-02-14 10:50:00|185750.7|185600.7|185767.7|185617.7|185771.9|185642|185691.8|185578.9|363
1676372100000|2023-02-14 10:55:00|185767.8|185617.8|185747|185597|185770.4|185664|185713.2|185593.3|390
1676372400000|2023-02-14 11:00:00|185747.4|185597.4|185749.8|185599.8|185767.2|185653.8|185703.8|185581.8|335
1676372700000|2023-02-14 11:05:00|185749.9|185599.9|185665.1|185515.1|185751.1|185645|185622.4|185515.1|371
1676373000000|2023-02-14 11:10:00|185664.9|185514.9|185766.4|185616.4|185766.4|185658.9|185609.6|185472.6|432
1676373300000|2023-02-14 11:15:00|185765.3|185615.3|185661.5|185511.5|185765.3|185673.2|185605.7|185505|430
1676373600000|2023-02-14 11:20:00|185658.7|185508.7|185613.2|185463.2|185664.5|185557.2|185553.9|185458.7|359
1676373900000|2023-02-14 11:25:00|185612.6|185462.6|185618|185468|185641.7|185540.2|185530.9|185441.2|343
1676374200000|2023-02-14 11:30:00|185617.9|185467.9|185542.4|185492.4|185619.9|185523.9|185532.1|185437.2|395
1676374500000|2023-02-14 11:35:00|185545.1|185495.1|185540.8|185490.8|185597.2|185500|185538.2|185440.5|482
1676374800000|2023-02-14 11:40:00|185541.2|185491.2|185635.1|185485.1|185638.2|185519.4|185510.6|185415|423
1676375100000|2023-02-14 11:45:00|185635.3|185485.3|185626.7|185476.7|185640.9|185490.9|185598.2|185448.2|309
1676375400000|2023-02-14 11:50:00|185626.9|185476.9|185659.3|185509.3|185676.7|185559.2|185609.2|185475.7|365
1676375700000|2023-02-14 11:55:00|185656.8|185506.8|185575.3|185525.3|185715.5|185613.3|185571.6|185506.8|395
1676376000000|2023-02-14 12:00:00|185572|185522|185629.3|185479.3|185661.2|185559.3|185570.1|185455.1|431
1676376300000|2023-02-14 12:05:00|185629.6|185479.6|185701|185551|185708.7|185605|185581.6|185477.3|434
1676376600000|2023-02-14 12:10:00|185701.2|185551.2|185667.1|185617.1|185722.5|185621.8|185652.8|185543.7|298
1676376900000|2023-02-14 12:15:00|185671|185621|185737|185587|185742.1|185638|185665.9|185557.2|475
1676377200000|2023-02-14 12:20:00|185737.1|185587.1|185765.9|185715.9|185816.8|185716.2|185712.9|185562.9|386
1676377500000|2023-02-14 12:25:00|185766.6|185716.6|185884.9|185734.9|185894.7|185791.4|185766.6|185702|381
1676377800000|2023-02-14 12:30:00|185884.2|185734.2|185903.6|185853.6|185958.7|185867|185830.5|185730|535
1676378100000|2023-02-14 12:35:00|185904.1|185854.1|185937.9|185887.9|185957.9|185896.1|185890.4|185806.5|278
1676378400000|2023-02-14 12:40:00|185937.6|185887.6|185836.6|185786.6|185995.8|185945.8|185758.9|185658.1|468
1676378700000|2023-02-14 12:45:00|185836.8|185786.8|185894.4|185844.4|185949.6|185853.5|185787.5|185696|445
1676379000000|2023-02-14 12:50:00|185894.2|185844.2|185843.3|185693.3|185949.1|185852.6|185745|185691.3|493
1676379300000|2023-02-14 12:55:00|185842.4|185692.4|185817.2|185767.2|185878.6|185828.4|185793.4|185688.7|423
1676379600000|2023-02-14 13:00:00|185815.1|185765.1|185766|185716|185853.5|185773|185726.7|185662.4|547
1676379900000|2023-02-14 13:05:00|185765.8|185715.8|185863.5|185813.5|185883.8|185816.1|185743.5|185648.6|536
1676380200000|2023-02-14 13:10:00|185863.3|185813.3|186033|185983|186077.1|185986.6|185858.5|185808.5|555
1676380500000|2023-02-14 13:15:00|186036.4|185986.4|186185.2|186135.2|186256.7|186164.7|186030|185928.5|619
1676380800000|2023-02-14 13:20:00|186185.6|186135.6|186274.8|186124.8|186295.9|186155.4|186088|185979.2|611
1676381100000|2023-02-14 13:25:00|186271.1|186121.1|186185.8|185875.8|186329.2|186179.2|186119.2|185855.7|638
1676381400000|2023-02-14 13:30:00|186198.3|185888.3|185221.8|185071.8|186744|186575.3|185071.8|184921.8|842
1676381700000|2023-02-14 13:35:00|185223.8|185073.8|185884.6|185734.6|185944.3|185829|185135.7|184985.7|844
1676382000000|2023-02-14 13:40:00|185888.8|185738.8|185707.7|185657.7|186210.6|186082.7|185620.3|185495.2|833
1676382300000|2023-02-14 13:45:00|185716.8|185666.8|185232.9|185182.9|185931.4|185797.1|185226.5|185176.5|825
1676382600000|2023-02-14 13:50:00|185231.8|185181.8|185404.6|185354.6|185509.7|185410.2|185064.4|184996.9|841
1676382900000|2023-02-14 13:55:00|185408.2|185358.2|185457.4|185407.4|185528.8|185429.6|185171.2|185084.7|1112
1676383200000|2023-02-14 14:00:00|185450.6|185400.6|185673.7|185623.7|185744.8|185677.3|185342.7|185245.4|1062
1676383500000|2023-02-14 14:05:00|185667.4|185617.4|185830.1|185780.1|185915.9|185834.4|185467.8|185355|1039
1676383800000|2023-02-14 14:10:00|185837.6|185787.6|186038.5|185988.5|186148.8|186047.7|185837.6|185770.9|1016
1676384100000|2023-02-14 14:15:00|186038.9|185988.9|186009.2|185959.2|186192.8|186136.3|185895.1|185790.4|1000
1676384400000|2023-02-14 14:20:00|186003.9|185953.9|186175.2|186125.2|186259.7|186163.9|185967|185870.3|980
1676384700000|2023-02-14 14:25:00|186178.3|186128.3|186519.8|186469.8|186635.9|186530.2|186100.1|186001.2|1028
1676385000000|2023-02-14 14:30:00|186519.6|186469.6|186534.8|186384.8|186810.8|186698|186469.8|186365.9|1114
1676385300000|2023-02-14 14:35:00|186541.1|186391.1|186303.5|186153.5|186561.6|186451|186131.2|186029.5|1067
1676385600000|2023-02-14 14:40:00|186297.9|186147.9|186046.1|185896.1|186307.9|186205|185988.6|185885.6|1067
1676385900000|2023-02-14 14:45:00|186044.1|185894.1|185725.2|185675.2|186044.1|185940.4|185677.6|185579.8|1059
1676386200000|2023-02-14 14:50:00|185721.6|185671.6|185745.6|185595.6|185884|185792.2|185536.5|185450|945
1676386500000|2023-02-14 14:55:00|185742.3|185592.3|185487.3|185437.3|185747.7|185637.4|185375.1|185295.6|999
1676386800000|2023-02-14 15:00:00|185487.2|185437.2|185496.4|185446.4|185582.4|185496.4|185326.7|185226.8|1006
1676387100000|2023-02-14 15:05:00|185475.7|185425.7|185480.7|185330.7|185570.7|185484.7|185352.6|185277.5|954
1676387400000|2023-02-14 15:10:00|185473.4|185323.4|185337.9|185287.9|185535.5|185450.7|185202.3|185152.3|1005
1676387700000|2023-02-14 15:15:00|185337.8|185287.8|185510.5|185460.5|185561.5|185464.1|185192.7|185142.7|970
1676388000000|2023-02-14 15:20:00|185512.1|185462.1|185536.9|185386.9|185572.3|185470.6|185382.3|185282.4|865
1676388300000|2023-02-14 15:25:00|185531|185381|185700.4|185650.4|185748.5|185650.4|185442.2|185359.7|952
1676388600000|2023-02-14 15:30:00|185699.6|185649.6|185857.2|185807.2|185937.2|185844.3|185683.5|185586.4|927
1676388900000|2023-02-14 15:35:00|185858.7|185808.7|186025.8|185875.8|186121.5|186034.5|185858.7|185807.7|940
1676389200000|2023-02-14 15:40:00|185994.5|185944.5|185991.3|185941.3|186196.5|186111.1|185902.3|185801.1|924
1676389500000|2023-02-14 15:45:00|185991.6|185941.6|185894.8|185844.8|186252.3|186152.4|185888|185788|926
1676389800000|2023-02-14 15:50:00|185894.7|185844.7|186133.7|186083.7|186241.2|186126.4|185862.2|185783.6|909
1676390100000|2023-02-14 15:55:00|186131.8|186081.8|185937.9|185887.9|186193.5|186120.6|185914.4|185824.5|855
1676390400000|2023-02-14 16:00:00|185935.3|185885.3|185749.7|185699.7|186013|185909.8|185630.4|185536.7|846
1676390700000|2023-02-14 16:05:00|185753.9|185703.9|185801.8|185751.8|185858.5|185782.5|185683.9|185586.7|736
1676391000000|2023-02-14 16:10:00|185802.2|185752.2|185621.3|185571.3|185850.5|185769.3|185618.4|185568.4|823
1676391300000|2023-02-14 16:15:00|185621|185571|185408.4|185358.4|185724.6|185625.9|185398.5|185309.7|835
1676391600000|2023-02-14 16:20:00|185408.3|185358.3|185522.6|185472.6|185601.7|185516.4|185395.6|185345.6|695
1676391900000|2023-02-14 16:25:00|185521.3|185471.3|185811.2|185761.2|185873.3|185773.3|185507.7|185431.8|834
1676392200000|2023-02-14 16:30:00|185811.1|185761.1|185829.1|185779.1|185921.8|185858.1|185788.9|185688.4|936
1676392500000|2023-02-14 16:35:00|185829.3|185779.3|185772.6|185722.6|185862.1|185790.3|185719.9|185646.1|819
1676392800000|2023-02-14 16:40:00|185772.1|185722.1|185639.1|185589.1|185842.2|185741|185611.2|185514.5|834
1676393100000|2023-02-14 16:45:00|185638.9|185588.9|185763.9|185613.9|185821|185721.6|185638.1|185561.5|829
1676393400000|2023-02-14 16:50:00|185763.8|185613.8|185566.2|185516.2|185850.1|185754.6|185553.4|185487.5|835
1676393700000|2023-02-14 16:55:00|185566.5|185516.5|185456.1|185406.1|185640|185541.1|185435.9|185335|779
1676394000000|2023-02-14 17:00:00|185456.4|185406.4|185333|185283|185467.5|185414|185296.5|185211|880
1676394300000|2023-02-14 17:05:00|185332.5|185282.5|185323|185273|185471.6|185421.6|185301.1|185244|769
1676394600000|2023-02-14 17:10:00|185324.5|185274.5|185150.1|185100.1|185333.5|185283.5|185134.9|185070|826
1676394900000|2023-02-14 17:15:00|185150.3|185100.3|185078.1|185028.1|185266|185199.2|185075.9|184979.1|711
1676395200000|2023-02-14 17:20:00|185079.2|185029.2|185116.8|185066.8|185174.2|185076.9|185057.2|184970.9|632
1676395500000|2023-02-14 17:25:00|185117|185067|185204.7|185154.7|185208.2|185158.2|185082.4|185003.6|521
1676395800000|2023-02-14 17:30:00|185207|185157|185213.4|185163.4|185306.3|185255.1|185205.7|185109|670
1676396100000|2023-02-14 17:35:00|185213.2|185163.2|185320.2|185270.2|185321.9|185271.9|185197|185140.4|666
1676396400000|2023-02-14 17:40:00|185319.2|185269.2|185363.6|185313.6|185416.4|185334.5|185319.1|185259.2|622
1676396700000|2023-02-14 17:45:00|185362.2|185312.2|185399.8|185349.8|185445.1|185351.3|185324.3|185274.3|647
1676397000000|2023-02-14 17:50:00|185400.6|185350.6|185369.1|185319.1|185500.4|185398.3|185332.5|185246.2|684
1676397300000|2023-02-14 17:55:00|185368.6|185318.6|185313.2|185263.2|185397.8|185342.7|185272.3|185179.5|758
1676397600000|2023-02-14 18:00:00|185315.2|185265.2|185131.6|185081.6|185336.6|185267|185093.9|185010|858
1676397900000|2023-02-14 18:05:00|185129.5|185079.5|185124.1|185074.1|185167.6|185108.3|185055.1|184982.8|727
1676398200000|2023-02-14 18:10:00|185123.4|185073.4|185148.8|185098.8|185196.1|185137.4|185108.6|185013.6|676
1676398500000|2023-02-14 18:15:00|185149.2|185099.2|185117.7|185067.7|185163.7|185101|185009.6|184937.8|735
1676398800000|2023-02-14 18:20:00|185117.6|185067.6|185222.8|185172.8|185264|185194.4|185080.2|184985.2|761
1676399100000|2023-02-14 18:25:00|185221.7|185171.7|185287|185237|185346.4|185256.1|185177.8|185091|660
1676399400000|2023-02-14 18:30:00|185286.8|185236.8|185255.2|185205.2|185336|185239.9|185247.2|185153.7|681
1676399700000|2023-02-14 18:35:00|185254.5|185204.5|185327.5|185177.5|185332.2|185223.3|185185.6|185086.6|688
1676400000000|2023-02-14 18:40:00|185327.2|185177.2|185451.7|185301.7|185452.6|185343.6|185277.4|185177.2|533
1676400300000|2023-02-14 18:45:00|185451.3|185301.3|185317.1|185267.1|185451.3|185343.6|185313.1|185245.1|477
1676400600000|2023-02-14 18:50:00|185317.2|185267.2|185283.7|185233.7|185376.8|185280.1|185271.1|185181.3|496
1676400900000|2023-02-14 18:55:00|185285.8|185235.8|185291.8|185241.8|185365.1|185265.6|185260|185165.1|523
1676401200000|2023-02-14 19:00:00|185291.2|185241.2|185382.8|185232.8|185396.7|185309.1|185290.5|185221.8|527
1676401500000|2023-02-14 19:05:00|185383.4|185233.4|185554.7|185404.7|185594.1|185488.7|185352|185233.4|808
1676401800000|2023-02-14 19:10:00|185554.1|185404.1|185495.9|185445.9|185584.5|185485.2|185475|185377.5|764
1676402100000|2023-02-14 19:15:00|185496|185446|185376.7|185326.7|185514.4|185450|185360.4|185272.7|576
1676402400000|2023-02-14 19:20:00|185376.6|185326.6|185336.3|185286.3|185455.7|185357.1|185303|185213.9|577
1676402700000|2023-02-14 19:25:00|185336.5|185286.5|185351.5|185301.5|185414.5|185314.4|185321.2|185225.3|637
1676403000000|2023-02-14 19:30:00|185351.7|185301.7|185287.5|185237.5|185393.5|185307.5|185286.4|185201.6|533
1676403300000|2023-02-14 19:35:00|185287.3|185237.3|185275.5|185225.5|185364.6|185266.6|185271.7|185176.9|580
1676403600000|2023-02-14 19:40:00|185274.9|185224.9|185208.8|185158.8|185323.6|185233.8|185197|185131.7|456
1676403900000|2023-02-14 19:45:00|185207.7|185157.7|185216.2|185166.2|185269.5|185193.1|185202|185115.8|577
1676404200000|2023-02-14 19:50:00|185216|185166|185254|185104|185272.5|185198.4|185200.7|185083.6|553
1676404500000|2023-02-14 19:55:00|185253.7|185103.7|185023.1|184973.1|185253.7|185140.8|185001.1|184951.1|594
1676404800000|2023-02-14 20:00:00|185025.9|184975.9|185030.1|184980.1|185148.7|185059.3|185018|184944.8|635
1676405100000|2023-02-14 20:05:00|185027.8|184977.8|185148.4|185098.4|185162.8|185101.2|185026.5|184946.4|522
1676405400000|2023-02-14 20:10:00|185148.9|185098.9|185182.8|185132.8|185233.5|185135.1|185139.7|185046.4|579
1676405700000|2023-02-14 20:15:00|185182.4|185132.4|185231.9|185181.9|185278.2|185192.3|185172.9|185077|524
1676406000000|2023-02-14 20:20:00|185231.5|185181.5|185264.9|185214.9|185268.9|185218.9|185227.6|185177.6|323
1676406300000|2023-02-14 20:25:00|185264.3|185214.3|185263.3|185213.3|185266.6|185216.6|185259.3|185209.3|250
1676406600000|2023-02-14 20:30:00|185263.7|185213.7|185312.5|185162.5|185328|185226.5|185258.4|185158.7|335
1676406900000|2023-02-14 20:35:00|185310.7|185160.7|185158.7|185108.7|185333.7|185229.6|185146|185067.8|605
1676407200000|2023-02-14 20:40:00|185154.6|185104.6|185089.5|185039.5|185250|185135.8|185044.1|184987.6|772
1676407500000|2023-02-14 20:45:00|185089.8|185039.8|185058.7|185008.7|185199|185105.5|185036.9|184976.1|595
1676407800000|2023-02-14 20:50:00|185060.8|185010.8|185205.9|185055.9|185214.4|185123.7|185043.2|184952.1|656
1676408100000|2023-02-14 20:55:00|185203.8|185053.8|185175|185125|185280.6|185190.2|185144|185053.8|678
1676408400000|2023-02-14 21:00:00|185176.4|185126.4|185164.2|185114.2|185252.5|185151.9|185155.7|185057.8|301
1676408700000|2023-02-14 21:05:00|185164.1|185114.1|185160.4|185110.4|185221.8|185120.5|185155.6|185056.8|192
1676409000000|2023-02-14 21:10:00|185160.5|185110.5|185212.6|185062.6|185255.4|185157|185138.9|185050|316
1676409300000|2023-02-14 21:15:00|185217.1|185067.1|185216.2|185066.2|185230|185124.5|185160.7|185038.2|384
1676409600000|2023-02-14 21:20:00|185216|185066|185243.9|185093.9|185243.9|185115.3|185165.3|185058.5|585
1676409900000|2023-02-14 21:25:00|185244.4|185094.4|185286|185136|185289.2|185190.9|185184.6|185068.9|417
1676410200000|2023-02-14 21:30:00|185271.2|185121.2|185377.8|185227.8|185381.3|185231.3|185202.9|185100|501
1676410500000|2023-02-14 21:35:00|185377.3|185227.3|185391.5|185241.5|185397.1|185293.5|185332.5|185227|238
1676410800000|2023-02-14 21:40:00|185391.7|185241.7|185319.9|185169.9|185394.3|185286.7|185309.2|185159.2|373
1676411100000|2023-02-14 21:45:00|185321.1|185171.1|185290|185140|185351|185223.5|185273.5|185138.6|390
1676411400000|2023-02-14 21:50:00|185291.6|185141.6|185292.5|185142.5|185317.6|185167.6|185287.2|185137.2|294
1676411700000|2023-02-14 21:55:00|185296.9|185146.9|185398|185088|185402|185165.2|185277.7|185078.8|242
1676412000000|2023-02-14 22:00:00|185388.7|185078.7|185249.2|184939.2|185388.7|185078.7|185249.2|184939.2|26
1676412300000|2023-02-14 22:05:00|185290.5|184980.5|185338.9|185028.9|185348.5|185038.5|185287.2|184977.2|51
1676412600000|2023-02-14 22:10:00|185344.1|185034.1|185326.7|185016.7|185361.8|185051.8|185321.5|185011.5|114
1676412900000|2023-02-14 22:15:00|185326.3|185016.3|185333.4|185023.4|185350.4|185040.4|185311.3|185001.3|52
1676413200000|2023-02-14 22:20:00|185345.6|185035.6|185332.2|185022.2|185373.8|185063.8|185310.9|185000.9|47
1676413500000|2023-02-14 22:25:00|185333.1|185023.1|185349.3|185039.3|185364.9|185054.9|185290.4|184980.4|75
1676413800000|2023-02-14 22:30:00|185349.6|185039.6|185352.3|185042.3|185374.5|185064.5|185322.8|185012.8|300
1676414100000|2023-02-14 22:35:00|185365.1|185055.1|185337.1|185027.1|185365.4|185055.4|185337.1|185027.1|119
1676414400000|2023-02-14 22:40:00|185342.7|185032.7|185353|185043|185360.2|185050.2|185334.6|185024.6|43
1676414700000|2023-02-14 22:45:00|185360.3|185050.3|185341.8|185031.8|185372.4|185062.4|185333.2|185023.2|62
1676415000000|2023-02-14 22:50:00|185341.9|185031.9|185327|185017|185342.1|185032.1|185285.4|184975.4|84
1676415300000|2023-02-14 22:55:00|185343.6|185033.6|185188.9|184920.2|185346.4|185036.4|185149.1|184844.7|263
1676415600000|2023-02-14 23:00:00|185188.8|184920.4|185214.6|185064.6|185274|185090|185127.9|184866.2|343
1676415900000|2023-02-14 23:05:00|185175.5|185025.5|185159.2|185009.2|185220.4|185070.4|185151|185001|182
1676416200000|2023-02-14 23:10:00|185183.4|185033.4|185184.5|185034.5|185237.1|185087.1|185093.6|184943.6|280
1676416500000|2023-02-14 23:15:00|185178.3|185028.3|185181.4|185031.4|185217.7|185067.7|185172.3|185022.3|259
1676416800000|2023-02-14 23:20:00|185180.1|185030.1|185163.1|185013.1|185195.3|185045.3|185160.7|185010.7|152
1676417100000|2023-02-14 23:25:00|185169.2|185019.2|185171.4|185021.4|185182.6|185032.6|185162.6|185012.6|95
1676417400000|2023-02-14 23:30:00|185174.4|185024.4|185153.5|185003.5|185179.8|185029.8|185144.2|184994.2|149
1676417700000|2023-02-14 23:35:00|185153.1|185003.1|185157.5|185007.5|185174|185024|185141.3|184991.3|160
1676418000000|2023-02-14 23:40:00|185156.6|185006.6|185159.8|185009.8|185174.8|185024.8|185146.4|184996.4|95
1676418300000|2023-02-14 23:45:00|185157.3|185007.3|185177.4|185027.4|185185.1|185035.1|185146.3|184996.3|136
1676418600000|2023-02-14 23:50:00|185177.6|185027.6|185174.4|185024.4|185191|185041|185165.2|185015.2|118
1676418900000|2023-02-14 23:55:00|185173.3|185023.3|185163.8|185013.8|185179.1|185029.1|185136.1|184986.1|149
1676419200000|2023-02-15 00:00:00|185163.2|185013.2|185204.6|185054.6|185223.6|185073.6|185157|185007|212
1676419500000|2023-02-15 00:05:00|185206|185056|185191.6|185041.6|185211.3|185061.3|185190.4|185040.4|114
1676419800000|2023-02-15 00:10:00|185202.1|185052.1|185233.9|185083.9|185242.1|185092.1|185181.2|185031.2|115
1676420100000|2023-02-15 00:15:00|185234|185084|185242.2|185092.2|185248.9|185098.9|185219|185069|142
1676420400000|2023-02-15 00:20:00|185242.1|185092.1|185231.7|185081.7|185248|185098|185225|185075|188
1676420700000|2023-02-15 00:25:00|185227.3|185077.3|185195.3|185045.3|185236.1|185086.1|185177.8|185027.8|259
1676421000000|2023-02-15 00:30:00|185204.5|185054.5|185233|185083|185235.8|185085.8|185200.6|185050.6|207
1676421300000|2023-02-15 00:35:00|185234.4|185084.4|185246.3|185096.3|185252.2|185102.2|185226.8|185076.8|113
1676421600000|2023-02-15 00:40:00|185248.1|185098.1|185238|185088|185248.1|185098.1|185235.8|185085.8|179
1676421900000|2023-02-15 00:45:00|185238.1|185088.1|185195.3|185045.3|185246|185096|185163.6|185013.6|213
1676422200000|2023-02-15 00:50:00|185194.3|185044.3|185156.1|185006.1|185196|185046|185151.8|185001.8|170
1676422500000|2023-02-15 00:55:00|185157|185007|185160.4|185010.4|185167.7|185017.7|185155.4|185005.4|138
1676422800000|2023-02-15 01:00:00|185159.4|185009.4|185222.4|185072.4|185256.3|185106.3|185157.4|185007.4|215
1676423100000|2023-02-15 01:05:00|185220.9|185070.9|185197.5|185047.5|185223.7|185073.7|185188.2|185038.2|195
1676423400000|2023-02-15 01:10:00|185196.7|185046.7|185222.6|185072.6|185235.2|185085.2|185192.9|185042.9|152
1676423700000|2023-02-15 01:15:00|185222.1|185072.1|185165.8|185015.8|185222.1|185072.1|185165.8|185015.8|199
1676424000000|2023-02-15 01:20:00|185166.3|185016.3|185194.9|185044.9|185204|185054|185164.2|185014.2|205
1676424300000|2023-02-15 01:25:00|185195.1|185045.1|185185.2|185035.2|185197.8|185047.8|185176.1|185026.1|160
1676424600000|2023-02-15 01:30:00|185184.3|185034.3|185192|185042|185195.7|185045.7|185182.7|185032.7|125
1676424900000|2023-02-15 01:35:00|185192.1|185042.1|185187.2|185037.2|185204.2|185054.2|185181.7|185031.7|223
1676425200000|2023-02-15 01:40:00|185186.4|185036.4|185186|185036|185195.6|185045.6|185182.5|185032.5|186
1676425500000|2023-02-15 01:45:00|185191.9|185041.9|185186.3|185036.3|185195.5|185045.5|185184.4|185034.4|111
1676425800000|2023-02-15 01:50:00|185186.5|185036.5|185194.6|185044.6|185201|185051|185186.5|185036.5|236
1676426100000|2023-02-15 01:55:00|185193.8|185043.8|185235.2|185085.2|185248.4|185098.4|185191.8|185041.8|253
1676426400000|2023-02-15 02:00:00|185235.7|185085.7|185231.4|185081.4|185252.5|185102.5|185222.3|185072.3|265
1676426700000|2023-02-15 02:05:00|185231.2|185081.2|185265|185115|185266.1|185116.1|185228.5|185078.5|219
1676427000000|2023-02-15 02:10:00|185264.9|185114.9|185312.2|185162.2|185313.8|185163.8|185261.8|185111.8|232
1676427300000|2023-02-15 02:15:00|185312.1|185162.1|185367.9|185217.9|185368.2|185218.2|185310.3|185160.3|291
1676427600000|2023-02-15 02:20:00|185366.2|185216.2|185339.2|185189.2|185371.7|185221.7|185331.9|185181.9|213
1676427900000|2023-02-15 02:25:00|185337.3|185187.3|185341.9|185191.9|185349.8|185199.8|185325.3|185175.3|234
1676428200000|2023-02-15 02:30:00|185342|185192|185334.3|185184.3|185343.9|185193.9|185320|185170|224
1676428500000|2023-02-15 02:35:00|185333.9|185183.9|185407|185257|185412.3|185262.3|185329.3|185179.3|207
1676428800000|2023-02-15 02:40:00|185398.4|185248.4|185404.1|185254.1|185451.1|185301.1|185390|185240|294
1676429100000|2023-02-15 02:45:00|185400.1|185250.1|185406.8|185256.8|185432.7|185282.7|185388.4|185238.4|313
1676429400000|2023-02-15 02:50:00|185407.1|185257.1|185409.4|185259.4|185430.3|185280.3|185396.7|185246.7|231
1676429700000|2023-02-15 02:55:00|185408.7|185258.7|185406.3|185256.3|185410.2|185260.2|185397.7|185247.7|222
1676430000000|2023-02-15 03:00:00|185406.6|185256.6|185438.7|185288.7|185445.3|185295.3|185403|185253|278
1676430300000|2023-02-15 03:05:00|185440.1|185290.1|185471.2|185321.2|185488.5|185338.5|185428.5|185278.5|336
1676430600000|2023-02-15 03:10:00|185471.1|185321.1|185404.9|185254.9|185471.1|185321.1|185399.5|185249.5|285
1676430900000|2023-02-15 03:15:00|185405.3|185255.3|185402.2|185252.2|185412.1|185262.1|185390.5|185240.5|258
1676431200000|2023-02-15 03:20:00|185402|185252|185426.6|185276.6|185436.1|185286.1|185396.2|185246.2|187
1676431500000|2023-02-15 03:25:00|185425.9|185275.9|185429.3|185279.3|185432.8|185282.8|185422.8|185272.8|125
1676431800000|2023-02-15 03:30:00|185429.5|185279.5|185408.4|185258.4|185429.9|185279.9|185401.3|185251.3|259
1676432100000|2023-02-15 03:35:00|185408.5|185258.5|185467.8|185317.8|185473.8|185323.8|185403.5|185253.5|203
1676432400000|2023-02-15 03:40:00|185467.9|185317.9|185495.5|185345.5|185499|185349|185466.2|185316.2|201
1676432700000|2023-02-15 03:45:00|185495.6|185345.6|185499|185349|185521.8|185371.8|185494|185344|194
1676433000000|2023-02-15 03:50:00|185498.5|185348.5|185470.2|185320.2|185498.5|185348.5|185466|185316|225
1676433300000|2023-02-15 03:55:00|185471.7|185321.7|185477.8|185327.8|185498.8|185348.8|185460.6|185310.6|355
1676433600000|2023-02-15 04:00:00|185473.9|185323.9|185491.8|185341.8|185497.8|185347.8|185472.3|185322.3|239
1676433900000|2023-02-15 04:05:00|185493.2|185343.2|185475.7|185325.7|185504.7|185354.7|185465.7|185315.7|145
1676434200000|2023-02-15 04:10:00|185475.9|185325.9|185468.3|185318.3|185478.5|185328.5|185456.1|185306.1|116
1676434500000|2023-02-15 04:15:00|185469.6|185319.6|185437.8|185287.8|185472|185322|185435.3|185285.3|166
1676434800000|2023-02-15 04:20:00|185437.9|185287.9|185433.4|185283.4|185440.5|185290.5|185428.3|185278.3|121
1676435100000|2023-02-15 04:25:00|185430.7|185280.7|185407.3|185257.3|185439.4|185289.4|185402.9|185252.9|214
1676435400000|2023-02-15 04:30:00|185408|185258|185410.4|185260.4|185433.6|185283.6|185398.8|185248.8|221
1676435700000|2023-02-15 04:35:00|185410.3|185260.3|185390.9|185240.9|185417.6|185267.6|185389.2|185239.2|132
1676436000000|2023-02-15 04:40:00|185394.6|185244.6|185405.3|185255.3|185405.9|185255.9|185390.5|185240.5|134
1676436300000|2023-02-15 04:45:00|185405|185255|185425.6|185275.6|185436.8|185286.8|185397.3|185247.3|183
1676436600000|2023-02-15 04:50:00|185429.2|185279.2|185407.5|185257.5|185432.4|185282.4|185404.8|185254.8|156
1676436900000|2023-02-15 04:55:00|185410.8|185260.8|185430.3|185280.3|185434|185284|185403.1|185253.1|214
1676437200000|2023-02-15 05:00:00|185426.9|185276.9|185403.4|185253.4|185439.8|185289.8|185398.2|185248.2|228
1676437500000|2023-02-15 05:05:00|185404.1|185254.1|185362.1|185212.1|185406.7|185256.7|185348.3|185198.3|220
1676437800000|2023-02-15 05:10:00|185362.7|185212.7|185376.2|185226.2|185388.5|185238.5|185355.5|185205.5|365
1676438100000|2023-02-15 05:15:00|185372.7|185222.7|185410.1|185260.1|185414.7|185264.7|185355.9|185205.9|229
1676438400000|2023-02-15 05:20:00|185411.7|185261.7|185403.2|185253.2|185436.9|185286.9|185403.2|185253.2|184
1676438700000|2023-02-15 05:25:00|185404|185254|185406.3|185256.3|185419.7|185269.7|185402|185252|192
1676439000000|2023-02-15 05:30:00|185408.6|185258.6|185401.2|185251.2|185437.6|185287.6|185399.7|185249.7|188
1676439300000|2023-02-15 05:35:00|185398.8|185248.8|185401.7|185251.7|185405.8|185255.8|185396.9|185246.9|164
1676439600000|2023-02-15 05:40:00|185403|185253|185401.7|185251.7|185405.3|185255.3|185398.1|185248.1|138
1676439900000|2023-02-15 05:45:00|185405.1|185255.1|185400.2|185250.2|185406.8|185256.8|185396|185246|133
1676440200000|2023-02-15 05:50:00|185403|185253|185366.9|185216.9|185403.2|185253.2|185364.5|185214.5|153
1676440500000|2023-02-15 05:55:00|185370.3|185220.3|185356.6|185206.6|185375.1|185225.1|185352.5|185202.5|300
1676440800000|2023-02-15 06:00:00|185357.2|185207.2|185362.1|185212.1|185365.7|185215.7|185326.7|185176.7|517
1676441100000|2023-02-15 06:05:00|185361.3|185211.3|185444.9|185294.9|185456|185306|185357.9|185207.9|460
1676441400000|2023-02-15 06:10:00|185444.7|185294.7|185440.6|185290.6|185456.4|185306.4|185434.2|185284.2|331
1676441700000|2023-02-15 06:15:00|185439.2|185289.2|185432.3|185282.3|185457.9|185307.9|185412.7|185262.7|353
1676442000000|2023-02-15 06:20:00|185433|185283|185442.1|185292.1|185501.3|185351.3|185432.3|185282.3|585
1676442300000|2023-02-15 06:25:00|185443.6|185293.6|185492.1|185342.1|185512.2|185362.2|185440|185290|358
1676442600000|2023-02-15 06:30:00|185491.6|185341.6|185642.5|185492.5|185651.5|185501.5|185478.4|185328.4|676
1676442900000|2023-02-15 06:35:00|185642.7|185492.7|185719|185569|185746.6|185596.6|185640.9|185490.9|408
1676443200000|2023-02-15 06:40:00|185719.6|185569.6|185746.9|185596.9|185752.3|185602.3|185715.9|185565.9|330
1676443500000|2023-02-15 06:45:00|185744.1|185594.1|185736.9|185586.9|185745.5|185595.5|185719.1|185569.1|492
1676443800000|2023-02-15 06:50:00|185736.6|185586.6|185670.5|185520.5|185736.6|185586.6|185647.3|185497.3|544
1676444100000|2023-02-15 06:55:00|185672.2|185522.2|185753.4|185603.4|185756.4|185606.4|185646.2|185496.2|563
1676444400000|2023-02-15 07:00:00|185753.5|185603.5|185666|185516|185753.5|185603.5|185618.6|185468.6|726
1676444700000|2023-02-15 07:05:00|185669|185519|185754.8|185604.8|185800.2|185650.2|185669|185519|783
1676445000000|2023-02-15 07:10:00|185753.9|185603.9|185637.1|185487.1|185765|185615|185621.3|185471.3|711
1676445300000|2023-02-15 07:15:00|185637.2|185487.2|185625.2|185475.2|185727.5|185577.5|185618.4|185468.4|632
1676445600000|2023-02-15 07:20:00|185632.3|185482.3|185644.5|185494.5|185720.9|185570.9|185620.7|185470.7|660
1676445900000|2023-02-15 07:25:00|185643.3|185493.3|185686.8|185536.8|185714.5|185564.5|185640.9|185490.9|637
1676446200000|2023-02-15 07:30:00|185680.4|185530.4|185891.8|185741.8|185935.9|185785.9|185664.3|185514.3|639
1676446500000|2023-02-15 07:35:00|185890.2|185740.2|185829.5|185679.5|185890.2|185740.2|185740.5|185627.3|671
1676446800000|2023-02-15 07:40:00|185829.9|185679.9|185679.7|185529.7|185829.9|185679.9|185657.4|185507.4|709
1676447100000|2023-02-15 07:45:00|185684|185534|185718.8|185568.8|185719.4|185569.4|185628.1|185478.1|762
1676447400000|2023-02-15 07:50:00|185718.6|185568.6|185762.4|185612.4|185790.5|185640.5|185681.5|185531.5|759
1676447700000|2023-02-15 07:55:00|185763.1|185613.1|185769.8|185619.8|185809.2|185659.2|185726.1|185576.1|614
1676448000000|2023-02-15 08:00:00|185778.1|185628.1|185896.5|185746.5|185896.9|185746.9|185687.2|185537.2|876
1676448300000|2023-02-15 08:05:00|185896.3|185746.3|185816.4|185666.4|185935.7|185809.5|185776.3|185626.3|898
1676448600000|2023-02-15 08:10:00|185817.1|185667.1|185946.5|185796.5|185947.8|185797.8|185703.9|185553.9|811
1676448900000|2023-02-15 08:15:00|185946.3|185796.3|185972|185822|186180|186030|185946.3|185796.3|965
1676449200000|2023-02-15 08:20:00|185970.9|185820.9|186133.8|185983.8|186145.2|185995.2|185963.8|185813.8|781
1676449500000|2023-02-15 08:25:00|186131.9|185981.9|186281.9|186131.9|186340.3|186216.9|186092.7|185942.7|733
1676449800000|2023-02-15 08:30:00|186282.2|186132.2|186038.7|185888.7|186288|186138|186030.1|185880.1|721
1676450100000|2023-02-15 08:35:00|186038.5|185888.5|186194.2|186044.2|186198.6|186048.6|186038.2|185888.2|805
1676450400000|2023-02-15 08:40:00|186194.4|186044.4|186301.8|186151.8|186317.6|186167.6|186174.3|186024.3|693
1676450700000|2023-02-15 08:45:00|186301.9|186151.9|186206.6|186056.6|186309.7|186159.7|186195.7|186045.7|852
1676451000000|2023-02-15 08:50:00|186206|186056|186279.8|186129.8|186301.4|186151.4|186164.9|186014.9|713
1676451300000|2023-02-15 08:55:00|186280|186130|186377.1|186227.1|186403|186253|186275.6|186125.6|690
1676451600000|2023-02-15 09:00:00|186377.8|186227.8|186339.3|186189.3|186380|186230|186308.8|186158.8|774
1676451900000|2023-02-15 09:05:00|186339.4|186189.4|186316.7|186166.7|186416|186266|186304.5|186154.5|728
1676452200000|2023-02-15 09:10:00|186316.9|186166.9|186490.2|186340.2|186490.7|186340.7|186287.8|186155|749
1676452500000|2023-02-15 09:15:00|186490.1|186340.1|186677.5|186527.5|186684.7|186534.7|186417.3|186267.3|748
1676452800000|2023-02-15 09:20:00|186677.6|186527.6|186763.5|186613.5|186808.2|186658.2|186677.4|186527.4|799
1676453100000|2023-02-15 09:25:00|186762.6|186612.6|186613.9|186463.9|186762.6|186612.6|186491.4|186390.6|749
1676453400000|2023-02-15 09:30:00|186614.7|186464.7|186360.8|186210.8|186615.1|186465.9|186337.5|186187.5|827
1676453700000|2023-02-15 09:35:00|186362.7|186212.7|186284.8|186134.8|186401.3|186264.3|186223.6|186126.8|750
1676454000000|2023-02-15 09:40:00|186284.9|186134.9|186288.6|186138.6|186341.4|186191.4|186235.6|186126.8|652
1676454300000|2023-02-15 09:45:00|186288.9|186138.9|186355.2|186205.2|186381|186258.6|186245.2|186128.9|574
1676454600000|2023-02-15 09:50:00|186349.9|186199.9|186364.4|186214.4|186388.5|186244.9|186272.2|186179.5|752
1676454900000|2023-02-15 09:55:00|186364.3|186214.3|186382.4|186232.4|186423.5|186273.5|186272|186172.1|664
1676455200000|2023-02-15 10:00:00|186377.9|186227.9|186351.1|186201.1|186412|186262|186338|186188|679
1676455500000|2023-02-15 10:05:00|186351.2|186201.2|186350.9|186200.9|186417.9|186267.9|186275.4|186170.7|544
1676455800000|2023-02-15 10:10:00|186351|186201|186332.5|186182.5|186393.6|186243.6|186258.3|186171.4|640
1676456100000|2023-02-15 10:15:00|186332.6|186182.6|186267|186117|186335.5|186188.5|186176.5|186066.6|665
1676456400000|2023-02-15 10:20:00|186265.4|186115.4|186439|186289|186445.5|186295.5|186257.4|186107.4|706
1676456700000|2023-02-15 10:25:00|186437.4|186287.4|186549.8|186399.8|186553.1|186403.1|186380.1|186255.2|613
1676457000000|2023-02-15 10:30:00|186557.8|186407.8|186453.7|186303.7|186557.8|186417.6|186448.9|186298.9|665
1676457300000|2023-02-15 10:35:00|186454|186304|186346.7|186196.7|186484.4|186334.4|186329.3|186179.3|625
1676457600000|2023-02-15 10:40:00|186345.2|186195.2|186389.3|186239.3|186390.3|186240.3|186308.8|186158.8|697
1676457900000|2023-02-15 10:45:00|186389.6|186239.6|186333.9|186183.9|186475|186325|186333.9|186183.9|680
1676458200000|2023-02-15 10:50:00|186331.7|186181.7|186234.3|186184.3|186358.9|186209.9|186231.8|186111.4|649
1676458500000|2023-02-15 10:55:00|186234.4|186184.4|186265.3|186115.3|186304.5|186201.6|186234.4|186090.2|766
1676458800000|2023-02-15 11:00:00|186257|186107|186095.6|185945.6|186269|186119|186081.5|185931.5|787
1676459100000|2023-02-15 11:05:00|186098.4|185948.4|186156.1|186006.1|186178.1|186028.1|186093.6|185943.6|582
1676459400000|2023-02-15 11:10:00|186154.1|186004.1|186124.5|185974.5|186192.3|186042.3|186080.7|185960.6|650
1676459700000|2023-02-15 11:15:00|186123.8|185973.8|186021.9|185971.9|186127.8|186023.8|186021.2|185928.7|465
1676460000000|2023-02-15 11:20:00|186022.1|185972.1|186019|185869|186054.1|185973.8|185897.3|185797.2|568
1676460300000|2023-02-15 11:25:00|186020.7|185870.7|186126.5|185976.5|186173.7|186036.7|185973.9|185870|653
1676460600000|2023-02-15 11:30:00|186126.8|185976.8|186292.2|186142.2|186299.2|186195.7|186124.7|185974.7|707
1676460900000|2023-02-15 11:35:00|186292.5|186142.5|186291.6|186141.6|186335|186185|186280|186130|605
1676461200000|2023-02-15 11:40:00|186289.1|186139.1|186380.8|186230.8|186411.5|186261.5|186276.9|186126.9|634
1676461500000|2023-02-15 11:45:00|186377.3|186227.3|186515.8|186365.8|186549.7|186417.1|186370.9|186220.9|737
1676461800000|2023-02-15 11:50:00|186516|186366|186541.3|186391.3|186551.1|186425.4|186448.7|186298.7|608
1676462100000|2023-02-15 11:55:00|186541.2|186391.2|186454.4|186304.4|186581.6|186439.9|186452.8|186304.4|666
1676462400000|2023-02-15 12:00:00|186447.9|186297.9|186472.9|186322.9|186519.8|186410.1|186367.4|186264.8|723
1676462700000|2023-02-15 12:05:00|186473.1|186323.1|186377.7|186227.7|186480.2|186345|186328.2|186221.8|647
1676463000000|2023-02-15 12:10:00|186377.8|186227.8|186273.8|186123.8|186395.1|186263|186167|186073.6|792
1676463300000|2023-02-15 12:15:00|186274.6|186124.6|186358.6|186208.6|186365.8|186266.6|186191.4|186113.8|625
1676463600000|2023-02-15 12:20:00|186358.9|186208.9|186368.3|186218.3|186415.8|186314.8|186300.3|186201.2|633
1676463900000|2023-02-15 12:25:00|186367.1|186217.1|186343.8|186193.8|186368.3|186254.7|186295.9|186189.6|475
1676464200000|2023-02-15 12:30:00|186343.5|186193.5|186268.7|186218.7|186385.2|186253.6|186243.9|186134.7|620
1676464500000|2023-02-15 12:35:00|186268.6|186218.6|186331.3|186281.3|186384.4|186284.3|186229.7|186133.9|738
1676464800000|2023-02-15 12:40:00|186331.2|186281.2|186656.5|186506.5|186659.8|186509.8|186329.6|186241.8|760
1676465100000|2023-02-15 12:45:00|186655.2|186505.2|186566.8|186416.8|186655.2|186535.2|186405.2|186285.1|781
1676465400000|2023-02-15 12:50:00|186566.6|186416.6|186494.9|186344.9|186649.9|186542.7|186444.6|186329.2|779
1676465700000|2023-02-15 12:55:00|186494.7|186344.7|186639.2|186489.2|186799.9|186696.2|186381.2|186274.6|860
1676466000000|2023-02-15 13:00:00|186646.7|186496.7|186648.4|186498.4|186731.8|186629.7|186533.4|186424|953
1676466300000|2023-02-15 13:05:00|186649.9|186499.9|186668.9|186518.9|186718|186589.3|186574.4|186473.4|916
1676466600000|2023-02-15 13:10:00|186669.5|186519.5|186759.6|186609.6|186805.5|186660.8|186551.6|186467.3|753
1676466900000|2023-02-15 13:15:00|186759.1|186609.1|186899.1|186749.1|186904.1|186804.8|186699.4|186601.7|780
1676467200000|2023-02-15 13:20:00|186899.5|186749.5|187100|186950|187147.9|187037.1|186849.5|186747.8|805
1676467500000|2023-02-15 13:25:00|187098.6|186948.6|186915.9|186765.9|187155.4|187025|186915.9|186765.9|797
1676467800000|2023-02-15 13:30:00|186914|186764|187110.1|186960.1|187584.4|187434.4|186914|186757.4|1144
1676468100000|2023-02-15 13:35:00|187109.8|186959.8|186918.6|186768.6|187158|187008|186862.9|186727|1114
1676468400000|2023-02-15 13:40:00|186918.9|186768.9|186668.4|186518.4|187027.9|186924.1|186516.2|186415.5|978
1676468700000|2023-02-15 13:45:00|186664.4|186514.4|186460.7|186310.7|186697.5|186590.4|186374.4|186267.7|1078
1676469000000|2023-02-15 13:50:00|186465.4|186315.4|186461.2|186311.2|186525.3|186392.9|186325.9|186213.9|978
1676469300000|2023-02-15 13:55:00|186461.1|186311.1|186687.9|186637.9|186793.4|186691.8|186457.2|186307.2|959
1676469600000|2023-02-15 14:00:00|186686.3|186636.3|186805.8|186655.8|186863.1|186766.6|186682.8|186571|976
1676469900000|2023-02-15 14:05:00|186805|186655|186739.2|186689.2|186854.5|186771.7|186724.8|186636.2|875
1676470200000|2023-02-15 14:10:00|186788|186638|186644.8|186494.8|186788|186657.3|186434.8|186284.8|875
1676470500000|2023-02-15 14:15:00|186639.9|186489.9|186454.5|186304.5|186690.7|186570.9|186384.5|186283.4|945
1676470800000|2023-02-15 14:20:00|186451.9|186301.9|186622.1|186472.1|186746.6|186600.9|186402.5|186275.2|1001
1676471100000|2023-02-15 14:25:00|186619.6|186469.6|186701.1|186551.1|186852.3|186755.7|186567.7|186465.3|945
1676471400000|2023-02-15 14:30:00|186700.9|186550.9|186570.9|186520.9|186702.9|186579.9|186558.8|186458.4|945
1676471700000|2023-02-15 14:35:00|186570.4|186520.4|186509.3|186459.3|186692.6|186591.7|186483.9|186386.1|954
1676472000000|2023-02-15 14:40:00|186504.4|186454.4|186487.3|186437.3|186571.1|186513.2|186409.4|186311.6|976
1676472300000|2023-02-15 14:45:00|186488.2|186438.2|186625.3|186475.3|186626.6|186525.6|186483.8|186392.4|974
1676472600000|2023-02-15 14:50:00|186619.4|186469.4|186915.9|186865.9|186938.9|186865.9|186590.4|186469.4|991
1676472900000|2023-02-15 14:55:00|186913.4|186863.4|186851.6|186801.6|187102|187007.3|186829.1|186728.1|881
1676473200000|2023-02-15 15:00:00|186849.4|186799.4|186777.5|186727.5|186895.5|186800.9|186734.4|186648.1|977
1676473500000|2023-02-15 15:05:00|186777.2|186727.2|186885.1|186835.1|187058.1|186968.9|186770.6|186706.6|976
1676473800000|2023-02-15 15:10:00|186937.8|186787.8|186854|186704|186950.5|186867.3|186726.8|186625.9|1020
1676474100000|2023-02-15 15:15:00|186852.9|186702.9|186699|186549|186852.9|186717.3|186611.1|186513.8|1006
1676474400000|2023-02-15 15:20:00|186700.4|186550.4|186597|186547|186700.4|186601.3|186527.3|186437.4|875
1676474700000|2023-02-15 15:25:00|186583.1|186533.1|186814.3|186664.3|186817.8|186714.6|186522.8|186438.7|872
1676475000000|2023-02-15 15:30:00|186811.6|186661.6|186601.7|186551.7|186857.4|186741.4|186596.1|186493.3|1008
1676475300000|2023-02-15 15:35:00|186601.8|186551.8|186621.7|186571.7|186757.1|186657.2|186558.3|186460.4|929
1676475600000|2023-02-15 15:40:00|186621.9|186571.9|186806.3|186656.3|186807.1|186711|186585.8|186535.8|864
1676475900000|2023-02-15 15:45:00|186806.2|186656.2|186704.8|186654.8|186806.8|186709|186650.1|186554.7|887
1676476200000|2023-02-15 15:50:00|186705.3|186655.3|186679.5|186629.5|186808.3|186753.2|186661.9|186602|852
1676476500000|2023-02-15 15:55:00|186679.1|186629.1|186613.7|186563.7|186715.2|186662.2|186602.6|186552|867
1676476800000|2023-02-15 16:00:00|186614.3|186564.3|186377.1|186227.1|186614.3|186564.3|186327.3|186224.9|871
1676477100000|2023-02-15 16:05:00|186377.4|186227.4|186215.5|186165.5|186378.9|186266.9|186214.7|186112.7|844
1676477400000|2023-02-15 16:10:00|186217.5|186167.5|186237.2|186187.2|186298.2|186200.1|186197.7|186092|703
1676477700000|2023-02-15 16:15:00|186237.1|186187.1|186190.8|186140.8|186285.8|186195.1|186186.3|186124.3|678
1676478000000|2023-02-15 16:20:00|186176.3|186126.3|186227.5|186177.5|186353.4|186253.5|186176.3|186085|694
1676478300000|2023-02-15 16:25:00|186226.1|186176.1|186149.5|186099.5|186271.9|186183.1|186145.3|186047.9|687
1676478600000|2023-02-15 16:30:00|186149.6|186099.6|186139.5|186089.5|186212.5|186122.6|186093.3|186043.3|828
1676478900000|2023-02-15 16:35:00|186139.3|186089.3|186163.1|186113.1|186259.2|186158.9|186121.3|186045.8|777
1676479200000|2023-02-15 16:40:00|186165.3|186115.3|186133.9|186083.9|186219.8|186123.7|186120.8|186069.8|847
1676479500000|2023-02-15 16:45:00|186135.3|186085.3|186070.3|186020.3|186147.2|186088.7|186031.4|185959|736
1676479800000|2023-02-15 16:50:00|186070.5|186020.5|186170.3|186120.3|186222.5|186126|186036.1|185945|694
1676480100000|2023-02-15 16:55:00|186170.6|186120.6|186124.4|185974.4|186213.4|186126.1|186066.8|185969.6|831
1676480400000|2023-02-15 17:00:00|186118.8|185968.8|186147.3|186097.3|186229.8|186142.3|186026.2|185963.2|780
1676480700000|2023-02-15 17:05:00|186147.7|186097.7|186218.6|186168.6|186266.3|186180.6|186128.6|186064|811
1676481000000|2023-02-15 17:10:00|186218.1|186168.1|186245.4|186195.4|186338|186258.8|186218.1|186130.4|712
1676481300000|2023-02-15 17:15:00|186247.2|186197.2|186287.8|186237.8|186371.3|186279.9|186230|186130|681
1676481600000|2023-02-15 17:20:00|186287.3|186237.3|186312.8|186262.8|186366.7|186273.2|186283.5|186187.6|619
1676481900000|2023-02-15 17:25:00|186312.7|186262.7|186303.3|186253.3|186391.8|186289.4|186281.7|186186.9|683
1676482200000|2023-02-15 17:30:00|186302.8|186252.8|186453.6|186403.6|186543.4|186441|186301.6|186201.1|746
1676482500000|2023-02-15 17:35:00|186453.7|186403.7|186414.4|186364.4|186490.6|186405.8|186381.5|186286.7|866
1676482800000|2023-02-15 17:40:00|186414.2|186364.2|186378.3|186328.3|186473.2|186383.8|186351.5|186287.2|675
1676483100000|2023-02-15 17:45:00|186379.6|186329.6|186409.4|186359.4|186420.6|186370.6|186329.9|186268.3|748
1676483400000|2023-02-15 17:50:00|186410.8|186360.8|186314.9|186164.9|186415.7|186365.7|186294.3|186164.9|728
1676483700000|2023-02-15 17:55:00|186317.5|186167.5|186324.9|186174.9|186399.2|186301.2|186237|186145.9|800
1676484000000|2023-02-15 18:00:00|186323.4|186173.4|186344.5|186294.5|186411.2|186297|186251.2|186148.4|768
1676484300000|2023-02-15 18:05:00|186404.7|186254.7|186313.3|186263.3|186408.2|186314.6|186303.7|186198.1|668
1676484600000|2023-02-15 18:10:00|186312.8|186262.8|186249.2|186199.2|186373.1|186287.2|186234|186161.5|729
1676484900000|2023-02-15 18:15:00|186249.4|186199.4|186249.3|186199.3|186315.6|186222.4|186243.3|186162.3|686
1676485200000|2023-02-15 18:20:00|186249.2|186199.2|186176.1|186126.1|186299.9|186202.6|186171|186087.3|622
1676485500000|2023-02-15 18:25:00|186175.9|186125.9|186188.2|186138.2|186237.1|186139.5|186148.7|186057.2|646
1676485800000|2023-02-15 18:30:00|186188|186138|186188.7|186038.7|186215.1|186138|186092.9|185993.3|631
1676486100000|2023-02-15 18:35:00|186189|186039|186183.9|186033.9|186207|186124.3|186098.2|186020|659
1676486400000|2023-02-15 18:40:00|186183.8|186033.8|186099.7|186049.7|186183.8|186087.8|186027.7|185977.7|691
1676486700000|2023-02-15 18:45:00|186099.2|186049.2|186054|186004|186138.2|186052.8|186008.6|185938.1|722
1676487000000|2023-02-15 18:50:00|186052.7|186002.7|186091|186041|186153.7|186069.4|186032.7|185917.4|652
1676487300000|2023-02-15 18:55:00|186091.6|186041.6|186076.6|185926.6|186155.3|186042.8|186028.9|185909.5|655
1676487600000|2023-02-15 19:00:00|186075.1|185925.1|185855.4|185705.4|186077.3|185936.8|185803|185694|805
1676487900000|2023-02-15 19:05:00|185855.6|185705.6|185817.9|185667.9|185857.4|185717.9|185745.6|185636.4|684
1676488200000|2023-02-15 19:10:00|185818.7|185668.7|185806.4|185756.4|185859.2|185801.8|185746.3|185646.5|574
1676488500000|2023-02-15 19:15:00|185804.3|185754.3|185973.2|185823.2|185977.4|185877.5|185800.8|185704.6|658
1676488800000|2023-02-15 19:20:00|185973|185823|185962|185812|185975.9|185866.9|185851.5|185754|637
1676489100000|2023-02-15 19:25:00|185961.8|185811.8|186026|185876|186031|185934.4|185910.9|185809.1|646
1676489400000|2023-02-15 19:30:00|186024.2|185874.2|185983.2|185933.2|186066.1|185970|185971.1|185873|554
1676489700000|2023-02-15 19:35:00|185982.5|185932.5|186035|185885|186065.3|185975.9|185948.5|185835.4|489
1676490000000|2023-02-15 19:40:00|186032|185882|185851.4|185801.4|186033|185928.7|185830|185732.7|571
1676490300000|2023-02-15 19:45:00|185851|185801|185978.9|185828.9|185985.7|185883.4|185806.6|185703|851
1676490600000|2023-02-15 19:50:00|185978.7|185828.7|186022.5|185872.5|186036.8|185949.6|185939.5|185828.5|649
1676490900000|2023-02-15 19:55:00|186022.3|185872.3|186033.3|185883.3|186041.9|185947.3|185968.1|185858.5|666
1676491200000|2023-02-15 20:00:00|186027.9|185877.9|186071.5|185921.5|186074.5|185973.4|185959.9|185855.3|613
1676491500000|2023-02-15 20:05:00|186071.3|185921.3|186070.1|185920.1|186074.8|185924.8|186061.8|185911.8|435
1676491800000|2023-02-15 20:10:00|186069.8|185919.8|186170|186020|186177.9|186072.7|186019.1|185916|361
1676492100000|2023-02-15 20:15:00|186171.2|186021.2|186222.4|186072.4|186227.3|186121.7|186076.6|185989.3|590
1676492400000|2023-02-15 20:20:00|186222.1|186072.1|186216.7|186066.7|186258.7|186128.9|186148.3|186061.3|588
1676492700000|2023-02-15 20:25:00|186216.2|186066.2|186134|185984|186221.6|186121.7|186082.2|185982.2|484
1676493000000|2023-02-15 20:30:00|186133.8|185983.8|186039.8|185889.8|186150|186091|186038.8|185888.8|774
1676493300000|2023-02-15 20:35:00|186039.3|185889.3|186035.8|185885.8|186084.1|185934.1|186006.2|185856.2|618
1676493600000|2023-02-15 20:40:00|186036.5|185886.5|186046.6|185896.6|186096.6|185992.1|185978.9|185875.8|593
1676493900000|2023-02-15 20:45:00|186048.1|185898.1|186035.2|185885.2|186059.2|185923.6|185965.3|185849.3|598
1676494200000|2023-02-15 20:50:00|186034.6|185884.6|185992.9|185842.9|186035.7|185885.7|185989.2|185839.2|739
1676494500000|2023-02-15 20:55:00|185991.6|185841.6|185895.7|185745.7|185996.8|185850.3|185875.9|185734.3|854
1676494800000|2023-02-15 21:00:00|185887.5|185737.5|185940.7|185790.7|185993.5|185843.5|185887.5|185737.5|539
1676495100000|2023-02-15 21:05:00|185939.9|185789.9|185887.1|185737.1|185944.7|185794.7|185820.2|185725|446
1676495400000|2023-02-15 21:10:00|185887.9|185737.9|185889.9|185739.9|185900.1|185750.1|185884.5|185734.5|187
1676495700000|2023-02-15 21:15:00|185885.9|185735.9|185888.5|185738.5|185900.7|185750.7|185877.9|185727.9|486
1676496000000|2023-02-15 21:20:00|185888.7|185738.7|185866|185716|185906.9|185756.9|185860.5|185710.5|539
1676496300000|2023-02-15 21:25:00|185866.1|185716.1|185864.5|185714.5|185874|185724|185852.3|185702.3|524
1676496600000|2023-02-15 21:30:00|185862.5|185712.5|185866.8|185716.8|185875.4|185725.4|185861.3|185711.3|424
1676496900000|2023-02-15 21:35:00|185867.4|185717.4|185871.4|185721.4|185880.7|185730.7|185860.2|185710.2|553
1676497200000|2023-02-15 21:40:00|185872.1|185722.1|185846.9|185696.9|185876.8|185726.8|185843.3|185693.3|656
1676497500000|2023-02-15 21:45:00|185847.1|185697.1|185858.2|185708.2|185867|185717|185826.3|185676.3|392
1676497800000|2023-02-15 21:50:00|185850.8|185700.8|185843|185693|185859.3|185709.3|185814.7|185664.7|438
1676498100000|2023-02-15 21:55:00|185843.6|185693.6|185964.4|185704.9|185964.4|185793|185829.5|185679.5|478
1676498400000|2023-02-15 22:00:00|185962.3|185704|185958.5|185654.8|186001.3|185707.7|185934.6|185654.8|20
1676498700000|2023-02-15 22:05:00|185976.5|185666.5|185981.4|185703.8|186003.7|185727|185968.8|185666.5|49
1676499000000|2023-02-15 22:10:00|185981.5|185701.8|185978.2|185715.1|185999|185716.2|185969.2|185663.1|90
1676499300000|2023-02-15 22:15:00|185974.7|185715.2|185979.2|185724.5|185999.9|185730.8|185954.9|185679|136
1676499600000|2023-02-15 22:20:00|185977.3|185720.2|185977.9|185681.9|185996.2|185732.2|185964.6|185668.7|84
1676499900000|2023-02-15 22:25:00|185976.7|185688|185848.1|185698.1|185978.2|185714|185836.2|185643.9|161
1676500200000|2023-02-15 22:30:00|185857.6|185707.6|185845.3|185695.3|185863.1|185713.1|185828|185678|162
1676500500000|2023-02-15 22:35:00|185843.2|185693.2|185845.2|185695.2|185862.5|185712.5|185829.1|185679.1|139
1676500800000|2023-02-15 22:40:00|185852.1|185702.1|185843.5|185693.5|185858.6|185708.6|185842.5|185692.5|79
1676501100000|2023-02-15 22:45:00|185849.1|185699.1|185854|185704|185865.7|185715.7|185830|185680|160
1676501400000|2023-02-15 22:50:00|185859.5|185709.5|185861.6|185711.6|185863.5|185713.5|185843.6|185693.6|118
1676501700000|2023-02-15 22:55:00|185861.5|185711.5|185869.1|185719.1|185869.1|185719.1|185838.3|185688.3|146
1676502000000|2023-02-15 23:00:00|185857.7|185707.7|185948.2|185798.2|186049.7|185842.6|185851.2|185644.3|262
1676502300000|2023-02-15 23:05:00|185948.1|185798.1|185941.4|185791.4|185963.7|185813.7|185921|185771|159
1676502600000|2023-02-15 23:10:00|185941.7|185791.7|185952.5|185802.5|185970.8|185820.8|185927.2|185777.2|60
1676502900000|2023-02-15 23:15:00|185940.5|185790.5|185955.9|185805.9|185970.2|185820.2|185940.4|185790.4|145
1676503200000|2023-02-15 23:20:00|185958.4|185808.4|185989.1|185839.1|186003|185853|185957.9|185807.9|114
1676503500000|2023-02-15 23:25:00|185988.2|185838.2|185962.4|185812.4|185992.6|185842.6|185959.5|185809.5|184
1676503800000|2023-02-15 23:30:00|185981.9|185831.9|185952.2|185802.2|185982.2|185832.2|185943.5|185793.5|179
1676504100000|2023-02-15 23:35:00|185951.5|185801.5|185957.7|185807.7|185966.8|185816.8|185950.2|185800.2|98
1676504400000|2023-02-15 23:40:00|185957.1|185807.1|185953.7|185803.7|185968.3|185818.3|185946.3|185796.3|86
1676504700000|2023-02-15 23:45:00|185953.5|185803.5|185965.1|185815.1|185969.4|185819.4|185947|185797|105
1676505000000|2023-02-15 23:50:00|185951.5|185801.5|185942.7|185792.7|185957.4|185807.4|185929.2|185779.2|139
1676505300000|2023-02-15 23:55:00|185943.8|185793.8|185947.7|185797.7|185955.6|185805.6|185913.9|185763.9|153
1676505600000|2023-02-16 00:00:00|185950.2|185800.2|185910.4|185760.4|185955.9|185805.9|185907.9|185757.9|244
1676505900000|2023-02-16 00:05:00|185909.6|185759.6|185886.9|185736.9|185915.4|185765.4|185872|185722|275
1676506200000|2023-02-16 00:10:00|185886.8|185736.8|185911.5|185761.5|185925.9|185775.9|185870.3|185720.3|176
1676506500000|2023-02-16 00:15:00|185912|185762|185909.7|185759.7|185919.2|185769.2|185901.9|185751.9|226
1676506800000|2023-02-16 00:20:00|185909.2|185759.2|185905.7|185755.7|185919.1|185769.1|185899.2|185749.2|303
1676507100000|2023-02-16 00:25:00|185905.6|185755.6|185912|185762|185928.4|185828.8|185827|185743.6|289
1676507400000|2023-02-16 00:30:00|185915.6|185765.6|186030.1|185880.1|186051.5|185901.5|185915.1|185765.1|420
1676507700000|2023-02-16 00:35:00|186026.2|185876.2|186012.8|185862.8|186026.5|185876.5|185955.9|185805.9|318
1676508000000|2023-02-16 00:40:00|186018.3|185868.3|186039.8|185889.8|186049.5|185899.5|186001.1|185851.1|239
1676508300000|2023-02-16 00:45:00|186039.9|185889.9|186045.3|185895.3|186049.6|185899.6|186013.2|185863.2|226
1676508600000|2023-02-16 00:50:00|186044.8|185894.8|186023.7|185873.7|186044.8|185951.7|186001.7|185865.4|258
1676508900000|2023-02-16 00:55:00|186029.9|185879.9|186017.9|185867.9|186034.3|185884.3|186006.3|185856.3|137
1676509200000|2023-02-16 01:00:00|186019|185869|186003|185853|186050.8|185900.8|185998.2|185848.2|250
1676509500000|2023-02-16 01:05:00|186005.5|185855.5|185977.4|185827.4|186007|185857|185913.3|185763.3|375
1676509800000|2023-02-16 01:10:00|185978.6|185828.6|185955.3|185805.3|185979.4|185829.4|185949.1|185799.1|247
1676510100000|2023-02-16 01:15:00|185956.3|185806.3|185992.9|185842.9|185995|185845|185952.9|185802.9|299
1676510400000|2023-02-16 01:20:00|185990.7|185840.7|185956.5|185806.5|185992.8|185842.8|185946.1|185796.1|262
1676510700000|2023-02-16 01:25:00|185959|185809|185897.8|185747.8|185965.8|185815.8|185897.8|185747.8|287
1676511000000|2023-02-16 01:30:00|185897.2|185747.2|185893.2|185743.2|185907.7|185757.7|185850.3|185700.3|251
1676511300000|2023-02-16 01:35:00|185893.1|185743.1|185856.5|185706.5|185917.4|185767.4|185854.5|185704.5|300
1676511600000|2023-02-16 01:40:00|185855.9|185705.9|185821|185671|185859.3|185709.3|185812.1|185662.1|257
1676511900000|2023-02-16 01:45:00|185822.7|185672.7|185797.2|185647.2|185837.5|185687.5|185794|185644|269
1676512200000|2023-02-16 01:50:00|185796.2|185646.2|185802.3|185652.3|185820.4|185698.9|185746.7|185642.2|278
1676512500000|2023-02-16 01:55:00|185802.4|185652.4|185814.6|185664.6|185833.4|185698.5|185746.4|185644.1|319
1676512800000|2023-02-16 02:00:00|185814.5|185664.5|185802|185652|185855.6|185733.6|185783.6|185642.1|313
1676513100000|2023-02-16 02:05:00|185798.9|185648.9|185816.6|185666.6|185838.6|185688.6|185794.3|185644.3|209
1676513400000|2023-02-16 02:10:00|185825.9|185675.9|185798.9|185648.9|185833.9|185683.9|185797.5|185647.5|157
1676513700000|2023-02-16 02:15:00|185798.4|185648.4|185812.6|185662.6|185818.4|185668.4|185795.3|185645.3|276
1676514000000|2023-02-16 02:20:00|185812.2|185662.2|185827.8|185677.8|185830.8|185702|185752|185646.7|242
1676514300000|2023-02-16 02:25:00|185827.9|185677.9|185817.6|185667.6|185831.6|185681.6|185812.6|185662.6|154
1676514600000|2023-02-16 02:30:00|185816.8|185666.8|185808.8|185658.8|185838.3|185700.3|185747.9|185644.4|370
1676514900000|2023-02-16 02:35:00|185808.9|185658.9|185658.2|185508.2|185809.2|185659.2|185626.6|185476.6|467
1676515200000|2023-02-16 02:40:00|185658.3|185508.3|185653.7|185503.7|185661.6|185511.6|185646.5|185496.5|252
1676515500000|2023-02-16 02:45:00|185654.5|185504.5|185682|185532|185693.6|185543.6|185652.5|185502.5|234
1676515800000|2023-02-16 02:50:00|185681.9|185531.9|185718.6|185568.6|185734.9|185584.9|185676.6|185526.6|187
1676516100000|2023-02-16 02:55:00|185720.2|185570.2|185679.5|185529.5|185728.6|185578.6|185674.2|185524.2|252
1676516400000|2023-02-16 03:00:00|185679.4|185529.4|185692.8|185542.8|185696.4|185546.4|185677.6|185527.6|226
1676516700000|2023-02-16 03:05:00|185693.6|185543.6|185691|185541|185699.3|185549.3|185678.8|185528.8|222
1676517000000|2023-02-16 03:10:00|185690.7|185540.7|185718.7|185568.7|185729.2|185579.2|185690.3|185540.3|207
1676517300000|2023-02-16 03:15:00|185720.9|185570.9|185744.2|185594.2|185751.6|185601.6|185720.7|185570.7|184
1676517600000|2023-02-16 03:20:00|185744.4|185594.4|185746.5|185596.5|185754.3|185604.3|185720.7|185570.7|214
1676517900000|2023-02-16 03:25:00|185749.4|185599.4|185748.8|185598.8|185764.8|185614.8|185747|185597|171
1676518200000|2023-02-16 03:30:00|185748.9|185598.9|185726.9|185576.9|185748.9|185598.9|185721|185571|170
1676518500000|2023-02-16 03:35:00|185727.6|185577.6|185721.9|185571.9|185727.6|185577.6|185716.2|185566.2|122
1676518800000|2023-02-16 03:40:00|185721.4|185571.4|185729.9|185579.9|185756.5|185606.5|185719.7|185569.7|132
1676519100000|2023-02-16 03:45:00|185729.8|185579.8|185724|185574|185731.5|185581.5|185722|185572|102
1676519400000|2023-02-16 03:50:00|185725|185575|185732.5|185582.5|185736.8|185586.8|185718.6|185568.6|137
1676519700000|2023-02-16 03:55:00|185733.4|185583.4|185683.5|185533.5|185733.4|185583.4|185681|185531|202
1676520000000|2023-02-16 04:00:00|185683.6|185533.6|185678.9|185528.9|185696.1|185546.1|185660.2|185510.2|274
1676520300000|2023-02-16 04:05:00|185678.6|185528.6|185675.3|185525.3|185682.1|185532.1|185667.8|185517.8|154
1676520600000|2023-02-16 04:10:00|185672.7|185522.7|185688.8|185538.8|185691.2|185541.2|185667.8|185517.8|255
1676520900000|2023-02-16 04:15:00|185689.2|185539.2|185729.3|185579.3|185729.3|185579.3|185679.2|185529.2|215
1676521200000|2023-02-16 04:20:00|185733.7|185583.7|185722.4|185572.4|185733.7|185583.7|185716.3|185566.3|324
1676521500000|2023-02-16 04:25:00|185726.9|185576.9|185705|185555|185727.6|185577.6|185689.9|185539.9|148
1676521800000|2023-02-16 04:30:00|185701.6|185551.6|185712.1|185562.1|185719.4|185569.4|185700.2|185550.2|150
1676522100000|2023-02-16 04:35:00|185709|185559|185718.2|185568.2|185718.2|185568.2|185708.4|185558.4|69
1676522400000|2023-02-16 04:40:00|185717.8|185567.8|185722.6|185572.6|185723.3|185573.3|185709.6|185559.6|118
1676522700000|2023-02-16 04:45:00|185721|185571|185687.1|185537.1|185721|185571|185679.2|185529.2|218
1676523000000|2023-02-16 04:50:00|185686.9|185536.9|185678.5|185528.5|185706.5|185556.5|185677.5|185527.5|170
1676523300000|2023-02-16 04:55:00|185675.6|185525.6|185713.2|185563.2|185713.4|185563.4|185674|185524|137
1676523600000|2023-02-16 05:00:00|185713.5|185563.5|185687.3|185537.3|185716|185566|185684.2|185534.2|232
1676523900000|2023-02-16 05:05:00|185687.4|185537.4|185683.3|185533.3|185698.2|185548.2|185679|185529|218
1676524200000|2023-02-16 05:10:00|185682.4|185532.4|185703.7|185553.7|185704.2|185554.2|185680.4|185530.4|168
1676524500000|2023-02-16 05:15:00|185702|185552|185718.4|185568.4|185723.3|185573.3|185701.9|185551.9|202
1676524800000|2023-02-16 05:20:00|185719.6|185569.6|185786|185636|185796|185646|185716.8|185566.8|229
1676525100000|2023-02-16 05:25:00|185787.4|185637.4|185778.2|185628.2|185795.1|185645.1|185772.5|185622.5|110
1676525400000|2023-02-16 05:30:00|185777.9|185627.9|185818.6|185668.6|185819.5|185669.5|185771.9|185621.9|191
1676525700000|2023-02-16 05:35:00|185816.2|185666.2|185810.6|185660.6|185819|185669|185794.5|185644.5|132
1676526000000|2023-02-16 05:40:00|185814.6|185664.6|185813|185663|185818.1|185668.1|185803.7|185653.7|122
1676526300000|2023-02-16 05:45:00|185810.2|185660.2|185832.4|185682.4|185863.6|185713.6|185805.4|185655.4|201
1676526600000|2023-02-16 05:50:00|185830.6|185680.6|185821.6|185671.6|185852.2|185702.2|185819.9|185669.9|240
1676526900000|2023-02-16 05:55:00|185823.8|185673.8|185751|185601|185831.2|185681.2|185751|185601|264
1676527200000|2023-02-16 06:00:00|185752|185602|185744.7|185594.7|185754.9|185604.9|185689.7|185539.7|504
1676527500000|2023-02-16 06:05:00|185744.5|185594.5|185815.3|185665.3|185818.7|185668.7|185743.9|185593.9|751
1676527800000|2023-02-16 06:10:00|185832.8|185682.8|185881.8|185731.8|185883.1|185733.1|185827|185677|555
1676528100000|2023-02-16 06:15:00|185882.1|185732.1|185849.9|185699.9|185891.6|185741.6|185844.2|185694.2|648
1676528400000|2023-02-16 06:20:00|185850.7|185700.7|185860.9|185710.9|185894|185744|185849.1|185699.1|676
1676528700000|2023-02-16 06:25:00|185859.8|185709.8|185894.9|185744.9|185894.9|185744.9|185857.9|185707.9|276
1676529000000|2023-02-16 06:30:00|185892.6|185742.6|185953.5|185803.5|185966.5|185816.5|185887.6|185737.6|376
1676529300000|2023-02-16 06:35:00|185953.7|185803.7|185962.1|185812.1|185967.7|185817.7|185922.5|185772.5|371
1676529600000|2023-02-16 06:40:00|185963.1|185813.1|185988|185838|186019.7|185869.7|185961.9|185811.9|540
1676529900000|2023-02-16 06:45:00|185987.7|185837.7|185958|185808|185998|185848|185933.2|185783.2|509
1676530200000|2023-02-16 06:50:00|185957.9|185807.9|185895.9|185745.9|185961.4|185811.4|185891.2|185741.2|501
1676530500000|2023-02-16 06:55:00|185895.6|185745.6|185924.6|185774.6|185930.2|185780.2|185852.1|185702.1|556
1676530800000|2023-02-16 07:00:00|185939|185789|185906.7|185756.7|186032.6|185882.6|185897.8|185747.8|582
1676531100000|2023-02-16 07:05:00|185906.8|185756.8|185923.8|185773.8|185939.9|185789.9|185857.3|185707.3|589
1676531400000|2023-02-16 07:10:00|185923.7|185773.7|185878.6|185728.6|185934.2|185784.2|185876.1|185726.1|573
1676531700000|2023-02-16 07:15:00|185878|185728|185886.7|185736.7|185898.6|185748.6|185877.9|185727.9|376
1676532000000|2023-02-16 07:20:00|185886.4|185736.4|185822.8|185672.8|185963.4|185813.4|185819.7|185669.7|496
1676532300000|2023-02-16 07:25:00|185822.3|185672.3|185748.7|185598.7|185838.3|185688.3|185718.2|185568.2|461
1676532600000|2023-02-16 07:30:00|185745|185595|185820.4|185670.4|185866.8|185716.8|185744.9|185594.9|390
1676532900000|2023-02-16 07:35:00|185808.7|185658.7|185794.3|185644.3|185820.2|185670.2|185779.3|185629.3|438
1676533200000|2023-02-16 07:40:00|185794.2|185644.2|185786.9|185636.9|185800.3|185650.3|185770.4|185620.4|525
1676533500000|2023-02-16 07:45:00|185783.6|185633.6|185749.1|185599.1|185798|185648|185739.4|185589.4|500
1676533800000|2023-02-16 07:50:00|185750.1|185600.1|185723.6|185573.6|185750.4|185600.4|185705.9|185555.9|449
1676534100000|2023-02-16 07:55:00|185723.5|185573.5|185724.1|185574.1|185729.9|185579.9|185710.9|185560.9|460
1676534400000|2023-02-16 08:00:00|185726.9|185576.9|185814.4|185664.4|185826.4|185676.4|185696.9|185546.9|711
1676534700000|2023-02-16 08:05:00|185813.5|185663.5|185758.1|185608.1|185832.6|185682.6|185725.1|185575.1|758
1676535000000|2023-02-16 08:10:00|185757.4|185607.4|185720.9|185570.9|185757.6|185607.6|185685.1|185535.1|533
1676535300000|2023-02-16 08:15:00|185723.3|185573.3|185655.7|185505.7|185726.7|185576.7|185584.1|185434.1|684
1676535600000|2023-02-16 08:20:00|185655.2|185505.2|185705.7|185555.7|185709.7|185559.7|185632.5|185482.5|451
1676535900000|2023-02-16 08:25:00|185706|185556|185733.3|185583.3|185742.4|185592.4|185679.3|185529.3|504
1676536200000|2023-02-16 08:30:00|185733.5|185583.5|185808|185658|185810.2|185660.2|185683.4|185573.2|576
1676536500000|2023-02-16 08:35:00|185807.8|185657.8|185826.1|185676.1|185839.4|185718|185723.4|185617.8|551
1676536800000|2023-02-16 08:40:00|185827.4|185677.4|185839.8|185689.8|185881.7|185781.2|185753.5|185665.3|519
1676537100000|2023-02-16 08:45:00|185838.8|185688.8|185836|185686|185841.1|185732|185757|185651.9|495
1676537400000|2023-02-16 08:50:00|185834.8|185684.8|185798.3|185648.3|185839|185689|185789.7|185639.7|540
1676537700000|2023-02-16 08:55:00|185798.5|185648.5|185811.4|185661.4|185828.8|185678.8|185768.6|185618.6|526
1676538000000|2023-02-16 09:00:00|185813.4|185663.4|185771.2|185621.2|185836|185686|185762.9|185612.9|638
1676538300000|2023-02-16 09:05:00|185771.3|185621.3|185706.5|185556.5|185779.7|185665.6|185643|185543.7|663
1676538600000|2023-02-16 09:10:00|185706.9|185556.9|185667.8|185517.8|185712.8|185562.8|185644.4|185494.4|540
1676538900000|2023-02-16 09:15:00|185669.4|185519.4|185711.4|185561.4|185712.2|185608.7|185658.6|185515.8|622
1676539200000|2023-02-16 09:20:00|185711.5|185561.5|185928.7|185778.7|185931.9|185781.9|185711.5|185561.5|512
1676539500000|2023-02-16 09:25:00|185928.8|185778.8|185874.7|185724.7|185936.6|185786.6|185831.9|185681.9|424
1676539800000|2023-02-16 09:30:00|185874.9|185724.9|185942.6|185792.6|185945.3|185815.5|185862.6|185724.9|424
1676540100000|2023-02-16 09:35:00|185943|185793|186058.5|185908.5|186102.2|185982.9|185937.8|185787.8|490
1676540400000|2023-02-16 09:40:00|186058.1|185908.1|186057|185907|186104.7|185954.7|186038.3|185888.3|501
1676540700000|2023-02-16 09:45:00|186056.7|185906.7|186002|185852|186087.7|185942.2|185992.2|185852|452
1676541000000|2023-02-16 09:50:00|186003.5|185853.5|186010.7|185860.7|186041.7|185891.7|185984|185834|364
1676541300000|2023-02-16 09:55:00|186009.3|185859.3|185854.8|185704.8|186010.8|185860.8|185820.9|185670.9|566
1676541600000|2023-02-16 10:00:00|185856.6|185706.6|185825.6|185675.6|185892.3|185742.3|185812.5|185662.5|440
1676541900000|2023-02-16 10:05:00|185825.9|185675.9|185799.6|185649.6|185866.5|185716.5|185776.2|185626.2|479
1676542200000|2023-02-16 10:10:00|185799.3|185649.3|185836.4|185686.4|185836.4|185686.4|185777.9|185627.9|499
1676542500000|2023-02-16 10:15:00|185835.9|185685.9|185827.6|185677.6|185857.9|185707.9|185785.2|185635.2|444
1676542800000|2023-02-16 10:20:00|185822.9|185672.9|185921.2|185771.2|185921.2|185771.2|185822.9|185672.9|324
1676543100000|2023-02-16 10:25:00|185916|185766|185867.6|185717.6|185919.6|185769.6|185853|185703|246
1676543400000|2023-02-16 10:30:00|185867.8|185717.8|185808.7|185658.7|185868.5|185718.5|185796|185646|386
1676543700000|2023-02-16 10:35:00|185808|185658|185863.3|185713.3|185872.1|185722.1|185803.1|185653.1|326
1676544000000|2023-02-16 10:40:00|185863.1|185713.1|185846.7|185696.7|185863.5|185713.5|185826.3|185676.3|368
1676544300000|2023-02-16 10:45:00|185846.4|185696.4|185822|185672|185846.4|185696.4|185817|185667|247
1676544600000|2023-02-16 10:50:00|185822.3|185672.3|185892.9|185742.9|185896.3|185746.3|185795.4|185645.4|449
1676544900000|2023-02-16 10:55:00|185893|185743|185938.2|185788.2|185952.7|185839.1|185837.2|185737.8|424
1676545200000|2023-02-16 11:00:00|185936.8|185786.8|186031.6|185881.6|186093.7|185943.7|185891.6|185780.8|507
1676545500000|2023-02-16 11:05:00|186030.8|185880.8|185940.8|185790.8|186061.7|185911.7|185929.2|185779.2|429
1676545800000|2023-02-16 11:10:00|185940.2|185790.2|185955.9|185805.9|185960.5|185830|185837.8|185738.9|532
1676546100000|2023-02-16 11:15:00|185956.6|185806.6|185965.5|185815.5|185967.9|185817.9|185942.9|185792.9|431
1676546400000|2023-02-16 11:20:00|185965.6|185815.6|185925.3|185775.3|185993.2|185843.2|185848.2|185752.3|380
1676546700000|2023-02-16 11:25:00|185925.1|185775.1|185964.4|185814.4|185978.4|185828.4|185923.2|185773.2|449
1676547000000|2023-02-16 11:30:00|185965.8|185815.8|185898|185748|185967.2|185817.2|185892.9|185742.9|387
1676547300000|2023-02-16 11:35:00|185898.2|185748.2|185833.2|185683.2|185904.9|185754.9|185831.8|185681.8|327
1676547600000|2023-02-16 11:40:00|185833.1|185683.1|185828.1|185678.1|185851|185701|185786.1|185636.1|535
1676547900000|2023-02-16 11:45:00|185829.5|185679.5|185821.9|185671.9|185836.9|185686.9|185796.4|185646.4|519
1676548200000|2023-02-16 11:50:00|185821.2|185671.2|185827.3|185677.3|185878.5|185746|185796|185669.4|384
1676548500000|2023-02-16 11:55:00|185827.2|185677.2|185752.1|185602.1|185838|185688|185749.9|185599.9|474
1676548800000|2023-02-16 12:00:00|185751.7|185601.7|185780.4|185630.4|185787.7|185637.7|185725.7|185575.7|536
1676549100000|2023-02-16 12:05:00|185780.6|185630.6|185790.9|185640.9|185829.4|185679.4|185726.8|185610.3|321
1676549400000|2023-02-16 12:10:00|185790.7|185640.7|185811.5|185661.5|185854.8|185749.6|185777.2|185639.9|502
1676549700000|2023-02-16 12:15:00|185812.3|185662.3|185832.7|185682.7|185851.1|185745.2|185792.2|185651|442
1676550000000|2023-02-16 12:20:00|185834.7|185684.7|185885.6|185735.6|185904.7|185808.3|185777.5|185680.3|378
1676550300000|2023-02-16 12:25:00|185887.7|185737.7|186113.2|185963.2|186133.8|186031.2|185850.6|185737.7|605
1676550600000|2023-02-16 12:30:00|186061.7|186011.7|186175.5|186025.5|186196.5|186096.4|186048.8|185962|508
1676550900000|2023-02-16 12:35:00|186176.9|186026.9|185950.6|185900.6|186177.2|186077.1|185947|185846.9|491
1676551200000|2023-02-16 12:40:00|185950.5|185900.5|185930.1|185880.1|186027.6|185930.2|185893.6|185792.7|478
1676551500000|2023-02-16 12:45:00|185930.2|185880.2|185963.3|185913.3|186042.2|185963.7|185925.2|185875.2|463
1676551800000|2023-02-16 12:50:00|185963.1|185913.1|185939.7|185889.7|186009|185931|185895.4|185815.2|507
1676552100000|2023-02-16 12:55:00|185940.4|185890.4|185906.6|185856.6|186021.6|185931.4|185899.6|185804.5|451
1676552400000|2023-02-16 13:00:00|185909.5|185859.5|185922.4|185872.4|185960.1|185872.4|185809.4|185720.9|647
1676552700000|2023-02-16 13:05:00|185922.5|185872.5|185632.5|185582.5|185992|185899.4|185621|185571|645
1676553000000|2023-02-16 13:10:00|185633.6|185583.6|185793.5|185643.5|185796|185697.7|185586.6|185506.3|701
1676553300000|2023-02-16 13:15:00|185745.2|185695.2|185523.1|185473.1|185792.5|185724.6|185502.9|185406.4|631
1676553600000|2023-02-16 13:20:00|185520.7|185470.7|185532.1|185382.1|185723.8|185622|185415.9|185304.7|749
1676553900000|2023-02-16 13:25:00|185533.4|185383.4|185657.7|185507.7|185783.5|185538.2|185435.3|185335.7|706
1676554200000|2023-02-16 13:30:00|185639.4|185489.4|185851.5|185701.5|186189.8|186039.8|185639.4|185489.4|1138
1676554500000|2023-02-16 13:35:00|185855.7|185705.7|185649.8|185599.8|185947.1|185862.3|185634.7|185512.9|1050
1676554800000|2023-02-16 13:40:00|185637.7|185587.7|186005.9|185855.9|186026.1|185933.9|185609.6|185509.7|982
1676555100000|2023-02-16 13:45:00|186000.1|185850.1|186446.3|186296.3|186525.2|186375.2|185994.5|185844.5|1113
1676555400000|2023-02-16 13:50:00|186449.6|186299.6|186447.7|186297.7|186505.9|186401.4|186238.5|186109.7|922
1676555700000|2023-02-16 13:55:00|186446.1|186296.1|186253.6|186103.6|186537.6|186443.6|186184.8|186088.4|895
1676556000000|2023-02-16 14:00:00|186202.7|186152.7|185928.3|185778.3|186297.4|186203.2|185829.9|185708.5|970
1676556300000|2023-02-16 14:05:00|185928.5|185778.5|186064.1|186014.1|186118.5|186019.3|185765.7|185669.8|884
1676556600000|2023-02-16 14:10:00|186064.8|186014.8|186256.3|186106.3|186267.9|186167.1|186022.9|185924.9|822
1676556900000|2023-02-16 14:15:00|186256.4|186106.4|186334.5|186284.5|186387.3|186304.4|186099.6|186012.2|785
1676557200000|2023-02-16 14:20:00|186334.6|186284.6|186300|186250|186387.1|186313.9|186174.1|186075.3|737
1676557500000|2023-02-16 14:25:00|186278|186228|186462.8|186312.8|186524.5|186408.1|186258.1|186197.6|858
1676557800000|2023-02-16 14:30:00|186462|186312|186258.8|186208.8|186462|186318.5|186234.2|186134|955
1676558100000|2023-02-16 14:35:00|186261|186211|186448.2|186298.2|186552.6|186455|186261|186174.8|864
1676558400000|2023-02-16 14:40:00|186447.9|186297.9|186387.9|186337.9|186510|186456.8|186309.5|186212|788
1676558700000|2023-02-16 14:45:00|186401.7|186351.7|186506.6|186456.6|186548.8|186492.1|186357.6|186253.4|878
1676559000000|2023-02-16 14:50:00|186508.2|186458.2|186661.2|186611.2|186720.7|186646.3|186507|186457|923
1676559300000|2023-02-16 14:55:00|186661.1|186611.1|186560.8|186510.8|186731.8|186637|186507|186396.4|944
1676559600000|2023-02-16 15:00:00|186561.4|186511.4|186706.8|186656.8|186749.2|186667|186547|186444.1|959
1676559900000|2023-02-16 15:05:00|186706.4|186656.4|186583.8|186533.8|186919.9|186805.8|186578.8|186480|911
1676560200000|2023-02-16 15:10:00|186582.6|186532.6|186282.1|186232.1|186644.4|186543.1|186217|186115.4|828
1676560500000|2023-02-16 15:15:00|186281.6|186231.6|186173|186123|186343.8|186248.1|186173|186079|782
1676560800000|2023-02-16 15:20:00|186165.8|186115.8|186117.4|186067.4|186223.9|186173.9|185948.5|185850.2|823
1676561100000|2023-02-16 15:25:00|186116.1|186066.1|185966.1|185816.1|186116.1|186066.1|185885.4|185777|776
1676561400000|2023-02-16 15:30:00|185962.4|185812.4|185761.4|185611.4|185970.5|185876.5|185748.6|185606|868
1676561700000|2023-02-16 15:35:00|185755.3|185605.3|185734.9|185584.9|185803.4|185716.1|185598.4|185495.9|867
1676562000000|2023-02-16 15:40:00|185731.4|185581.4|185754.6|185704.6|185806|185723.1|185624.2|185533.6|811
1676562300000|2023-02-16 15:45:00|185756.1|185706.1|185786.2|185736.2|185881.4|185790.8|185742.7|185617.9|821
1676562600000|2023-02-16 15:50:00|185786.3|185736.3|185559|185509|185787.4|185737.4|185545.9|185461.5|749
1676562900000|2023-02-16 15:55:00|185558.8|185508.8|185588.2|185538.2|185692.3|185642.3|185558.8|185472.3|673
1676563200000|2023-02-16 16:00:00|185588.8|185538.8|185670.7|185520.7|185674.5|185576|185511.5|185407.9|664
1676563500000|2023-02-16 16:05:00|185670.2|185520.2|185649.7|185599.7|185778.8|185680.7|185642|185520.2|596
1676563800000|2023-02-16 16:10:00|185649.5|185599.5|185627.4|185577.4|185708.1|185641|185556.1|185471|610
1676564100000|2023-02-16 16:15:00|185627.6|185577.6|185481.6|185331.6|185677.4|185579.3|185431.9|185329.2|704
1676564400000|2023-02-16 16:20:00|185430.9|185380.9|185534.2|185384.2|185538.3|185466|185399.9|185298.4|703
1676564700000|2023-02-16 16:25:00|185534.4|185384.4|185377.5|185227.5|185536|185430.2|185319.2|185218.6|731
1676565000000|2023-02-16 16:30:00|185378.1|185228.1|185347.7|185297.7|185460.7|185365.4|185313|185217.4|756
1676565300000|2023-02-16 16:35:00|185347.3|185297.3|185275.9|185225.9|185401|185323.3|185235.9|185185.9|775
1676565600000|2023-02-16 16:40:00|185276.2|185226.2|185251.7|185201.7|185326.7|185240.3|185161.5|185060.4|675
1676565900000|2023-02-16 16:45:00|185251.6|185201.6|185145.6|185095.6|185286.3|185206.7|185109.3|185012.5|684
1676566200000|2023-02-16 16:50:00|185141.7|185091.7|185139.5|185089.5|185251.4|185156.5|185131.3|185036.7|739
1676566500000|2023-02-16 16:55:00|185137.1|185087.1|185193.2|185143.2|185256.5|185168.3|185130.4|185033.8|719
1676566800000|2023-02-16 17:00:00|185192.1|185142.1|185256.3|185106.3|185259.8|185162.6|185102.6|185013.3|785
1676567100000|2023-02-16 17:05:00|185256.2|185106.2|185204|185054|185256.5|185132.9|185102.7|185009.8|762
1676567400000|2023-02-16 17:10:00|185203.6|185053.6|185180.1|185130.1|185275.5|185178|185161.4|185041|553
1676567700000|2023-02-16 17:15:00|185180|185130|185285.4|185135.4|185289.7|185160.4|185133.2|185047.8|659
1676568000000|2023-02-16 17:20:00|185277.9|185127.9|185175.4|185125.4|185284.3|185181.2|185137|185042.7|710
1676568300000|2023-02-16 17:25:00|185175.5|185125.5|185281.8|185231.8|185338.3|185238.5|185143.2|185086.9|703
1676568600000|2023-02-16 17:30:00|185281.7|185231.7|185252.3|185102.3|185335.3|185234.6|185183.9|185085.6|669
1676568900000|2023-02-16 17:35:00|185202.1|185152.1|185365.3|185215.3|185386.5|185285|185170.3|185071|620
1676569200000|2023-02-16 17:40:00|185368.2|185218.2|185288.4|185238.4|185403.3|185303.8|185214.2|185114.2|760
1676569500000|2023-02-16 17:45:00|185288|185238|185279.7|185229.7|185377.3|185290|185260.6|185186.1|677
1676569800000|2023-02-16 17:50:00|185281|185231|185282.7|185232.7|185333.6|185263.1|185199|185149|652
1676570100000|2023-02-16 17:55:00|185282.4|185232.4|185266.3|185116.3|185332|185236.7|185194.1|185116.3|661
1676570400000|2023-02-16 18:00:00|185265.9|185115.9|185113.6|184963.6|185291.2|185188|185056.3|184954.7|746
1676570700000|2023-02-16 18:05:00|185112|184962|185003.6|184953.6|185115.5|185007.8|184860.9|184780.9|866
1676571000000|2023-02-16 18:10:00|185051.5|184901.5|185016.1|184966.1|185091.3|184992.1|184965.8|184867.4|644
1676571300000|2023-02-16 18:15:00|184991.3|184941.3|185030.5|184980.5|185128.1|185031.6|184968.5|184867.4|576
1676571600000|2023-02-16 18:20:00|185030.7|184980.7|185027.6|184977.6|185130.2|185037|185025.9|184930.3|567
1676571900000|2023-02-16 18:25:00|185027|184977|184991.2|184941.2|185087.5|184988.8|184961|184862.8|531
1676572200000|2023-02-16 18:30:00|184992.7|184942.7|185179.6|185029.6|185212.4|185111.6|184992.7|184894.2|791
1676572500000|2023-02-16 18:35:00|185179.8|185029.8|185031|184981|185181.2|185063.6|184934.1|184851.6|611
1676572800000|2023-02-16 18:40:00|185032.1|184982.1|184969.3|184919.3|185119|185019.6|184957.5|184874.1|668
1676573100000|2023-02-16 18:45:00|184969.6|184919.6|185066.6|184916.6|185071|184977|184926.3|184842.4|670
1676573400000|2023-02-16 18:50:00|185066.8|184916.8|185116.9|184966.9|185181|185076.6|184965.7|184871.9|598
1676573700000|2023-02-16 18:55:00|185063.4|185013.4|185034.8|184984.8|185127.5|185027.1|185026.8|184928.5|601
1676574000000|2023-02-16 19:00:00|185036.4|184986.4|184851.6|184801.6|185051.1|184987|184849.6|184783.9|748
1676574300000|2023-02-16 19:05:00|184851.5|184801.5|184888|184838|184974.5|184878.6|184845.7|184789|716
1676574600000|2023-02-16 19:10:00|184887.5|184837.5|184919|184869|184976.8|184899.9|184887.5|184813|590
1676574900000|2023-02-16 19:15:00|184920.1|184870.1|184833.3|184783.3|184934|184884|184829.7|184750.3|639
1676575200000|2023-02-16 19:20:00|184833.6|184783.6|184886.2|184836.2|184943.4|184875.7|184829.1|184779.1|720
1676575500000|2023-02-16 19:25:00|184886.5|184836.5|184967.2|184817.2|184969|184875|184878.8|184780.3|447
1676575800000|2023-02-16 19:30:00|184968.3|184818.3|184893.5|184843.5|184968.3|184868.6|184842.6|184748.9|549
1676576100000|2023-02-16 19:35:00|184893.3|184843.3|184986.3|184936.3|185021|184939.5|184886.9|184802.8|587
1676576400000|2023-02-16 19:40:00|184987.3|184937.3|184996.8|184946.8|185071.6|184987.2|184963.5|184908.7|581
1676576700000|2023-02-16 19:45:00|184990.2|184940.2|184996.4|184946.4|185063.7|184969|184986.9|184895|486
1676577000000|2023-02-16 19:50:00|184996.5|184946.5|185071.8|184921.8|185073.7|184970.4|184993.1|184905|522
1676577300000|2023-02-16 19:55:00|185073.4|184923.4|184987|184937|185156.6|185069.2|184975.1|184901.3|711
1676577600000|2023-02-16 20:00:00|184987.2|184937.2|185087.8|184937.8|185094.2|184985.9|184985.2|184890.5|710
1676577900000|2023-02-16 20:05:00|185087.2|184937.2|185103.3|184953.3|185253.1|185103.1|185007.1|184857.1|1021
1676578200000|2023-02-16 20:10:00|185103.2|184953.2|185067.8|184917.8|185164.1|185055.2|184990.9|184893.2|745
1676578500000|2023-02-16 20:15:00|185067.4|184917.4|185225.8|185075.8|185254.1|185156.6|185037.1|184917.4|794
1676578800000|2023-02-16 20:20:00|185227.2|185077.2|185249.3|185099.3|185298.3|185190.9|185160|185058|690
1676579100000|2023-02-16 20:25:00|185198|185148|185280.8|185230.8|185306.2|185243.6|185180|185089.2|671
1676579400000|2023-02-16 20:30:00|185338.9|185188.9|185354.1|185204.1|185387.5|185306.1|185288.5|185184.4|722
1676579700000|2023-02-16 20:35:00|185354|185204|185264.9|185114.9|185376|185274.1|185211.9|185105.7|766
1676580000000|2023-02-16 20:40:00|185265|185115|185346.5|185196.5|185358.8|185255.4|185212.7|185108.8|694
1676580300000|2023-02-16 20:45:00|185346.7|185196.7|185330.6|185180.6|185392.8|185291.2|185273|185169.6|723
1676580600000|2023-02-16 20:50:00|185330.5|185180.5|185318.7|185268.7|185377.1|185278.2|185290.2|185180.5|555
1676580900000|2023-02-16 20:55:00|185318.8|185268.8|185340.4|185290.4|185414.2|185312.5|185303|185204.9|709
1676581200000|2023-02-16 21:00:00|185389.9|185239.9|185404|185254|185435.1|185285.1|185383.9|185233.9|607
1676581500000|2023-02-16 21:05:00|185403.1|185253.1|185327.5|185177.5|185415.8|185316.6|185322.5|185172.5|480
1676581800000|2023-02-16 21:10:00|185326.3|185176.3|185334.7|185184.7|185366|185216|185319.3|185169.3|451
1676582100000|2023-02-16 21:15:00|185334.2|185184.2|185220.7|185170.7|185334.2|185184.2|185220.7|185116.7|292
1676582400000|2023-02-16 21:20:00|185220.6|185170.6|185268.2|185118.2|185273.7|185173.2|185215.5|185109.9|198
1676582700000|2023-02-16 21:25:00|185267.2|185117.2|185240.4|185090.4|185272.8|185122.8|185232.4|185082.4|476
1676583000000|2023-02-16 21:30:00|185237|185087|185264.7|185114.7|185266.2|185116.2|185237|185087|251
1676583300000|2023-02-16 21:35:00|185262.5|185112.5|185225.2|185075.2|185262.5|185138.7|185176.7|185072.4|193
1676583600000|2023-02-16 21:40:00|185224.9|185074.9|185218.6|185068.6|185228|185078|185216.5|185066.5|176
1676583900000|2023-02-16 21:45:00|185220.4|185070.4|185336.3|185186.3|185381.4|185231.4|185219.7|185069.7|328
1676584200000|2023-02-16 21:50:00|185338.3|185188.3|185342.1|185192.1|185358.8|185208.8|185329.4|185179.4|247
1676584500000|2023-02-16 21:55:00|185342.9|185192.9|185330.6|185180.6|185382.4|185232.4|185309.8|185159.8|453
1676584800000|2023-02-16 22:00:00|185330.4|185180.4|185353.6|185043.6|185395.5|185182.3|185255.1|184945.1|68
1676585100000|2023-02-16 22:05:00|185360.1|185050.1|185373.4|185063.4|185410.9|185100.9|185350.3|185040.3|78
1676585400000|2023-02-16 22:10:00|185377.1|185067.1|185408.9|185098.9|185408.9|185098.9|185307.7|184997.7|45
1676585700000|2023-02-16 22:15:00|185412.8|185102.8|185378.4|185068.4|185412.8|185102.8|185375.4|185065.4|61
1676586000000|2023-02-16 22:20:00|185359.6|185049.6|185360.5|185050.5|185437.2|185127.2|185352.3|185042.3|85
1676586300000|2023-02-16 22:25:00|185358.9|185048.9|185405.5|185095.5|185414.9|185104.9|185352.7|185042.7|44
1676586600000|2023-02-16 22:30:00|185412.9|185102.9|185408.4|185098.4|185425.3|185115.3|185394.6|185084.6|239
1676586900000|2023-02-16 22:35:00|185415.3|185105.3|185417.1|185107.1|185430.7|185120.7|185364.9|185054.9|90
1676587200000|2023-02-16 22:40:00|185417|185107|185392.3|185082.3|185444|185134|185374.1|185064.1|106
1676587500000|2023-02-16 22:45:00|185390.7|185080.7|185415.9|185105.9|185432.4|185122.4|185390.7|185080.7|67
1676587800000|2023-02-16 22:50:00|185416.2|185106.2|185427.9|185117.9|185428.8|185118.8|185382.2|185072.2|94
1676588100000|2023-02-16 22:55:00|185427.8|185117.8|185434.1|185124.1|185482.1|185172.1|185359.9|185049.9|93
1676588400000|2023-02-16 23:00:00|185438.4|185128.4|185484.3|185334.3|185539.5|185334.8|185381.4|185078.5|344
1676588700000|2023-02-16 23:05:00|185482|185332|185515.1|185365.1|185525.1|185373.4|185473.5|185274.7|165
1676589000000|2023-02-16 23:10:00|185534.6|185384.6|185507|185357|185534.6|185384.6|185490.7|185340.7|100
1676589300000|2023-02-16 23:15:00|185511.6|185361.6|185559.5|185409.5|185568.9|185418.9|185498.4|185348.4|279
1676589600000|2023-02-16 23:20:00|185559.4|185409.4|185545.8|185395.8|185568.3|185418.3|185526.5|185376.5|146
1676589900000|2023-02-16 23:25:00|185545.7|185395.7|185530.9|185380.9|185554.5|185404.5|185518.5|185368.5|180
1676590200000|2023-02-16 23:30:00|185531.2|185381.2|185535.5|185385.5|185562.3|185412.3|185514.9|185364.9|253
1676590500000|2023-02-16 23:35:00|185528.9|185378.9|185530.4|185380.4|185540.7|185390.7|185513.9|185363.9|140
1676590800000|2023-02-16 23:40:00|185530.7|185380.7|185602.5|185452.5|185613.9|185463.9|185524.4|185374.4|149
1676591100000|2023-02-16 23:45:00|185598.8|185448.8|185592.3|185442.3|185613|185463|185580.5|185430.5|87
1676591400000|2023-02-16 23:50:00|185572|185422|185568.1|185418.1|185582.7|185432.7|185550|185400|188
1676591700000|2023-02-16 23:55:00|185565.6|185415.6|185586.9|185436.9|185587.5|185437.5|185561.9|185411.9|196
1676592000000|2023-02-17 00:00:00|185589.9|185439.9|185661|185511|185665.1|185515.1|185581.4|185431.4|305
1676592300000|2023-02-17 00:05:00|185670|185520|185668|185518|185688.7|185538.7|185638.6|185488.6|134
1676592600000|2023-02-17 00:10:00|185666.6|185516.6|185629.2|185479.2|185676.6|185526.6|185625.5|185475.5|124
1676592900000|2023-02-17 00:15:00|185631.5|185481.5|185696|185546|185709.5|185559.5|185607|185457|187
1676593200000|2023-02-17 00:20:00|185695.9|185545.9|185726.3|185576.3|185738.4|185588.4|185687.9|185537.9|265
1676593500000|2023-02-17 00:25:00|185726.2|185576.2|185684.8|185534.8|185777.4|185627.4|185684.7|185534.7|225
1676593800000|2023-02-17 00:30:00|185681.3|185531.3|185676.1|185526.1|185697.3|185547.3|185662.2|185512.2|381
1676594100000|2023-02-17 00:35:00|185676.2|185526.2|185694.5|185544.5|185694.7|185544.7|185666.3|185516.3|174
1676594400000|2023-02-17 00:40:00|185693|185543|185674.3|185524.3|185696.3|185546.3|185664.4|185514.4|335
1676594700000|2023-02-17 00:45:00|185671.8|185521.8|185707.3|185557.3|185720|185570|185652.3|185502.3|281
1676595000000|2023-02-17 00:50:00|185708|185558|185695.5|185545.5|185717.1|185567.1|185694.1|185544.1|190
1676595300000|2023-02-17 00:55:00|185697.7|185547.7|185693.8|185543.8|185716.3|185566.3|185678.3|185528.3|205
1676595600000|2023-02-17 01:00:00|185694|185544|185701.2|185551.2|185702.6|185552.6|185673.1|185523.1|274
1676595900000|2023-02-17 01:05:00|185701.1|185551.1|185677.5|185527.5|185703.6|185553.6|185673.4|185523.4|183
1676596200000|2023-02-17 01:10:00|185677.6|185527.6|185678.5|185528.5|185685.9|185535.9|185676.1|185526.1|127
1676596500000|2023-02-17 01:15:00|185677.9|185527.9|185650.5|185500.5|185685.6|185535.6|185641.8|185491.8|332
1676596800000|2023-02-17 01:20:00|185647.4|185497.4|185658.7|185508.7|185705.2|185555.2|185632.7|185482.7|264
1676597100000|2023-02-17 01:25:00|185660.6|185510.6|185680.1|185530.1|185700.9|185550.9|185636.2|185486.2|235
1676597400000|2023-02-17 01:30:00|185679.4|185529.4|185784.2|185634.2|185809.9|185659.9|185670.6|185520.6|338
1676597700000|2023-02-17 01:35:00|185784.4|185634.4|185762.2|185612.2|185792.5|185642.5|185744.6|185594.6|317
1676598000000|2023-02-17 01:40:00|185761.5|185611.5|185801.9|185651.9|185806|185656|185757.1|185607.1|296
1676598300000|2023-02-17 01:45:00|185802.1|185652.1|185976.5|185826.5|185982.8|185832.8|185798.7|185648.7|500
1676598600000|2023-02-17 01:50:00|185976.2|185826.2|185941.4|185791.4|185976.2|185826.2|185911.3|185761.3|286
1676598900000|2023-02-17 01:55:00|185941.2|185791.2|185920.9|185770.9|185949.7|185799.7|185909|185759|296
1676599200000|2023-02-17 02:00:00|185921.1|185771.1|185966.9|185816.9|185974.6|185824.6|185911.7|185761.7|366
1676599500000|2023-02-17 02:05:00|185966.8|185816.8|185966.7|185816.7|185977.9|185827.9|185958|185808|222
1676599800000|2023-02-17 02:10:00|185969.3|185819.3|185948.6|185798.6|185982.6|185832.6|185941.2|185791.2|194
1676600100000|2023-02-17 02:15:00|185948.3|185798.3|185944|185794|185957|185807|185942.5|185792.5|141
1676600400000|2023-02-17 02:20:00|185946.3|185796.3|185913.5|185763.5|185954.3|185804.3|185913.5|185763.5|189
1676600700000|2023-02-17 02:25:00|185912|185762|185905.9|185755.9|185935.3|185785.3|185902.7|185752.7|204
1676601000000|2023-02-17 02:30:00|185906|185756|185916.8|185766.8|185930.2|185780.2|185880.5|185730.5|202
1676601300000|2023-02-17 02:35:00|185917.1|185767.1|185978.5|185828.5|185984.3|185834.3|185909|185759|194
1676601600000|2023-02-17 02:40:00|185977.7|185827.7|186049.5|185899.5|186051.8|185901.8|185975.8|185825.8|337
1676601900000|2023-02-17 02:45:00|186049.2|185899.2|185988|185838|186053.3|185903.3|185970|185820|201
1676602200000|2023-02-17 02:50:00|185988.8|185838.8|185993.5|185843.5|186000.7|185850.7|185979.7|185829.7|117
1676602500000|2023-02-17 02:55:00|185993.6|185843.6|186004.3|185854.3|186026.8|185876.8|185989|185839|252
1676602800000|2023-02-17 03:00:00|186004.7|185854.7|186024.6|185874.6|186027.9|185877.9|185999.2|185849.2|202
1676603100000|2023-02-17 03:05:00|186024.5|185874.5|186018.2|185868.2|186027.1|185877.1|186013.5|185863.5|143
1676603400000|2023-02-17 03:10:00|186017.8|185867.8|186030.1|185880.1|186030.1|185880.1|186010|185860|162
1676603700000|2023-02-17 03:15:00|186030.9|185880.9|186044.8|185894.8|186050.5|185900.5|186028.1|185878.1|231
1676604000000|2023-02-17 03:20:00|186044.9|185894.9|186082.4|185932.4|186089.6|185939.6|186044.9|185894.9|295
1676604300000|2023-02-17 03:25:00|186081.4|185931.4|186002.9|185852.9|186082.9|185932.9|185996.3|185846.3|238
1676604600000|2023-02-17 03:30:00|186003|185853|185945.2|185795.2|186003|185853|185921.3|185771.3|256
1676604900000|2023-02-17 03:35:00|185943.3|185793.3|185947.6|185797.6|185952.5|185802.5|185919.4|185769.4|196
1676605200000|2023-02-17 03:40:00|185940.3|185790.3|185946.7|185796.7|185953.1|185803.1|185911.8|185761.8|192
1676605500000|2023-02-17 03:45:00|185954.6|185804.6|185946.5|185796.5|185956.4|185806.4|185935|185785|153
1676605800000|2023-02-17 03:50:00|185949|185799|185956.2|185806.2|185961.5|185811.5|185910|185760|251
1676606100000|2023-02-17 03:55:00|185956.3|185806.3|185950.8|185800.8|185979.4|185829.4|185948.1|185798.1|143
1676606400000|2023-02-17 04:00:00|185950.9|185800.9|186015.5|185865.5|186018.9|185868.9|185947.3|185797.3|149
1676606700000|2023-02-17 04:05:00|186015.1|185865.1|185984.2|185834.2|186016|185866|185974.8|185824.8|152
1676607000000|2023-02-17 04:10:00|185982|185832|185980.9|185830.9|185988.1|185838.1|185950.1|185800.1|172
1676607300000|2023-02-17 04:15:00|185981|185831|185943.2|185793.2|185982.6|185832.6|185936.5|185786.5|157
1676607600000|2023-02-17 04:20:00|185943|185793|186082.6|185932.6|186083.2|185933.2|185938.8|185788.8|232
1676607900000|2023-02-17 04:25:00|186083.8|185933.8|186057.4|185907.4|186083.8|185933.8|186051.8|185901.8|168
1676608200000|2023-02-17 04:30:00|186058.6|185908.6|186060.4|185910.4|186088.7|185938.7|186052.5|185902.5|197
1676608500000|2023-02-17 04:35:00|186060.3|185910.3|186086|185936|186091|185941|186055.9|185905.9|214
1676608800000|2023-02-17 04:40:00|186084.5|185934.5|186189.5|186039.5|186192.8|186042.8|186084.1|185934.1|165
1676609100000|2023-02-17 04:45:00|186189.4|186039.4|186187.9|186037.9|186198.8|186048.8|186158.4|186008.4|233
1676609400000|2023-02-17 04:50:00|186187.6|186037.6|186160.4|186010.4|186205.5|186055.5|186150.9|186000.9|252
1676609700000|2023-02-17 04:55:00|186165.5|186015.5|186153.7|186003.7|186165.6|186015.6|186132.4|185982.4|201
1676610000000|2023-02-17 05:00:00|186153.1|186003.1|186154|186004|186160.3|186010.3|186111.5|185961.5|263
1676610300000|2023-02-17 05:05:00|186153.7|186003.7|186147.8|185997.8|186157|186007|186137.1|185987.1|288
1676610600000|2023-02-17 05:10:00|186148.1|185998.1|186135.3|185985.3|186158.1|186008.1|186131.2|185981.2|225
1676610900000|2023-02-17 05:15:00|186135.7|185985.7|186155.1|186005.1|186166.8|186016.8|186130.1|185980.1|243
1676611200000|2023-02-17 05:20:00|186152.9|186002.9|186150.8|186000.8|186164.9|186014.9|186138.7|185988.7|190
1676611500000|2023-02-17 05:25:00|186150.9|186000.9|186161.2|186011.2|186163.8|186013.8|186146|185996|156
1676611800000|2023-02-17 05:30:00|186161.3|186011.3|186154.7|186004.7|186163.7|186013.7|186146.5|185996.5|169
1676612100000|2023-02-17 05:35:00|186153.5|186003.5|186144.6|185994.6|186158.3|186008.3|186143|185993|196
1676612400000|2023-02-17 05:40:00|186143.4|185993.4|186141.1|185991.1|186157.1|186007.1|186130.9|185980.9|234
1676612700000|2023-02-17 05:45:00|186140.9|185990.9|186145|185995|186155.1|186005.1|186137.9|185987.9|115
1676613000000|2023-02-17 05:50:00|186147.4|185997.4|186152.3|186002.3|186172.2|186022.2|186146.9|185996.9|169
1676613300000|2023-02-17 05:55:00|186155.2|186005.2|186123.2|185973.2|186156.8|186006.8|186119|185969|326
1676613600000|2023-02-17 06:00:00|186121.1|185971.1|186118.6|185968.6|186126.9|185976.9|186115.5|185965.5|153
1676613900000|2023-02-17 06:05:00|186124.1|185974.1|186121|185971|186127.7|185977.7|186114.1|185964.1|132
1676614200000|2023-02-17 06:10:00|186117.4|185967.4|186119.8|185969.8|186143|185993|186084.4|185934.4|394
1676614500000|2023-02-17 06:15:00|186121.3|185971.3|186126.6|185976.6|186143.7|185993.7|186116.2|185966.2|591
1676614800000|2023-02-17 06:20:00|186126.9|185976.9|186183.8|186033.8|186201|186051|186077.5|185969|511
1676615100000|2023-02-17 06:25:00|186182.2|186032.2|186187.6|186037.6|186196|186046|186180.7|186030.7|249
1676615400000|2023-02-17 06:30:00|186186.3|186036.3|186160.9|186010.9|186195.4|186045.4|186157.9|186007.9|184
1676615700000|2023-02-17 06:35:00|186163.4|186013.4|186193.2|186043.2|186197.6|186047.6|186159.3|186009.3|161
1676616000000|2023-02-17 06:40:00|186193.6|186043.6|186199.3|186049.3|186200.5|186050.5|186177|186027|249
1676616300000|2023-02-17 06:45:00|186199.4|186049.4|186186.5|186036.5|186200.1|186050.1|186182.4|186032.4|240
1676616600000|2023-02-17 06:50:00|186185.8|186035.8|186192|186042|186207.2|186057.2|186158.2|186008.2|350
1676616900000|2023-02-17 06:55:00|186191.9|186041.9|186193|186043|186204.3|186054.3|186188.2|186038.2|218
1676617200000|2023-02-17 07:00:00|186197.7|186047.7|186201.3|186051.3|186260.5|186110.5|186144.9|185994.9|558
1676617500000|2023-02-17 07:05:00|186199.6|186049.6|186154.3|186004.3|186204.2|186054.2|186124.3|185974.3|587
1676617800000|2023-02-17 07:10:00|186154.1|186004.1|186193|186043|186200.9|186050.9|186150.3|186000.3|556
1676618100000|2023-02-17 07:15:00|186192.8|186042.8|186183.9|186033.9|186217.3|186067.3|186182|186032|575
1676618400000|2023-02-17 07:20:00|186184.3|186034.3|186107.6|185957.6|186184.3|186034.3|186087.3|185937.3|530
1676618700000|2023-02-17 07:25:00|186107.4|185957.4|186039.1|185889.1|186108.9|185958.9|186021.1|185871.1|756
1676619000000|2023-02-17 07:30:00|186038.7|185888.7|186091.1|185941.1|186095.8|185945.8|186038.7|185888.7|868
1676619300000|2023-02-17 07:35:00|186092.8|185942.8|185998.2|185848.2|186100.5|185950.5|185990.7|185840.7|763
1676619600000|2023-02-17 07:40:00|185998.3|185848.3|185974.9|185824.9|186054.7|185904.7|185953.7|185803.7|845
1676619900000|2023-02-17 07:45:00|185976.6|185826.6|186030|185880|186030.6|185880.6|185951.5|185801.5|714
1676620200000|2023-02-17 07:50:00|186028.9|185878.9|186091.3|185941.3|186099.9|185949.9|186023.5|185873.5|649
1676620500000|2023-02-17 07:55:00|186090.8|185940.8|186126.9|185976.9|186168.4|186018.4|186090.4|185940.4|824
1676620800000|2023-02-17 08:00:00|186129.9|185979.9|186385.9|186235.9|186421|186271|186118.2|185968.2|941
1676621100000|2023-02-17 08:05:00|186383|186233|186399.5|186249.5|186447.1|186297.1|186296.5|186146.5|854
1676621400000|2023-02-17 08:10:00|186399.9|186249.9|186332.1|186182.1|186436.3|186286.3|186313.1|186163.1|894
1676621700000|2023-02-17 08:15:00|186333|186183|186221.9|186071.9|186334.4|186184.4|186217.4|186067.4|862
1676622000000|2023-02-17 08:20:00|186224.7|186074.7|186498.7|186348.7|186502.5|186352.5|186220.9|186070.9|739
1676622300000|2023-02-17 08:25:00|186501.8|186351.8|186548.1|186398.1|186554.1|186408.3|186397.9|186293.9|666
1676622600000|2023-02-17 08:30:00|186548.5|186398.5|186545|186395|186618.1|186498.6|186481.5|186379.6|717
1676622900000|2023-02-17 08:35:00|186542.2|186392.2|186650.7|186500.7|186655.8|186505.8|186489.5|186339.5|803
1676623200000|2023-02-17 08:40:00|186649.9|186499.9|186687.8|186537.8|186736|186586|186641.8|186491.8|705
1676623500000|2023-02-17 08:45:00|186685.9|186535.9|186511.7|186361.7|186712.3|186562.3|186500.7|186350.7|914
1676623800000|2023-02-17 08:50:00|186513|186363|186448.6|186298.6|186656.3|186506.3|186442|186292|692
1676624100000|2023-02-17 08:55:00|186446.8|186296.8|186321|186171|186450.3|186300.3|186253.5|186103.5|775
1676624400000|2023-02-17 09:00:00|186322.3|186172.3|186391.9|186241.9|186441.7|186291.7|186254.1|186137.8|736
1676624700000|2023-02-17 09:05:00|186392.7|186242.7|186419.8|186269.8|186499|186366.7|186387|186237|740
1676625000000|2023-02-17 09:10:00|186420|186270|186404.8|186254.8|186462.6|186312.6|186358.3|186208.3|884
1676625300000|2023-02-17 09:15:00|186405|186255|186287.7|186137.7|186412.5|186262.5|186269.2|186119.2|777
1676625600000|2023-02-17 09:20:00|186287.8|186137.8|186283.5|186133.5|186306.6|186156.6|186182.4|186032.4|662
1676625900000|2023-02-17 09:25:00|186283.4|186133.4|186220.1|186070.1|186301.5|186151.5|186216.9|186066.9|721
1676626200000|2023-02-17 09:30:00|186219.3|186069.3|186056.5|185906.5|186234|186084|186045.9|185895.9|746
1676626500000|2023-02-17 09:35:00|186056.9|185906.9|186201.2|186051.2|186225.4|186075.4|186021|185903.1|766
1676626800000|2023-02-17 09:40:00|186204.6|186054.6|186166.5|186016.5|186204.8|186054.8|186152.6|186002.6|689
1676627100000|2023-02-17 09:45:00|186179.5|186029.5|186165.7|186015.7|186228.1|186104.1|186123.2|185988.7|760
1676627400000|2023-02-17 09:50:00|186166.5|186016.5|186283.3|186133.3|186291.8|186223.6|186157.9|186007.9|639
1676627700000|2023-02-17 09:55:00|186283|186133|186336.3|186186.3|186392|186242|186232.4|186132.4|700
1676628000000|2023-02-17 10:00:00|186338.8|186188.8|186355.1|186205.1|186376.2|186254.5|186303|186184.9|704
1676628300000|2023-02-17 10:05:00|186356.2|186206.2|186397.9|186247.9|186445.3|186346.7|186356.2|186206.2|717
1676628600000|2023-02-17 10:10:00|186398.2|186248.2|186331.1|186181.1|186402|186252|186292.3|186142.3|604
1676628900000|2023-02-17 10:15:00|186330.5|186180.5|186315.8|186165.8|186360.4|186210.4|186290.4|186140.4|687
1676629200000|2023-02-17 10:20:00|186314.8|186164.8|186439.7|186289.7|186440.1|186290.1|186248.9|186143.3|701
1676629500000|2023-02-17 10:25:00|186441.7|186291.7|186473.2|186323.2|186480.8|186376.3|186388.4|186255.9|650
1676629800000|2023-02-17 10:30:00|186473.6|186323.6|186454.3|186304.3|186473.9|186373.3|186387.2|186260.4|619
1676630100000|2023-02-17 10:35:00|186455.2|186305.2|186475|186325|186491.9|186394.5|186409.8|186259.8|682
1676630400000|2023-02-17 10:40:00|186474.1|186324.1|186405.6|186255.6|186481.6|186331.6|186349.8|186233.5|790
1676630700000|2023-02-17 10:45:00|186405.9|186255.9|186404.7|186254.7|186447.8|186308.5|186357.7|186243.8|534
1676631000000|2023-02-17 10:50:00|186405.2|186255.2|186338.5|186188.5|186413.5|186263.5|186297.6|186176.3|683
1676631300000|2023-02-17 10:55:00|186340|186190|186396.4|186246.4|186406.5|186273.3|186323.3|186188.1|862
1676631600000|2023-02-17 11:00:00|186395.6|186245.6|186457.4|186307.4|186463.5|186348.2|186371.5|186241.2|763
1676631900000|2023-02-17 11:05:00|186456.7|186306.7|186544.5|186394.5|186553.2|186446.6|186426.5|186305.9|590
1676632200000|2023-02-17 11:10:00|186544.8|186394.8|186625.8|186475.8|186625.8|186495.2|186425.1|186313.9|729
1676632500000|2023-02-17 11:15:00|186626.4|186476.4|186586.1|186436.1|186626.4|186490.4|186525|186375|695
1676632800000|2023-02-17 11:20:00|186589|186439|186719|186569|186725.4|186575.4|186577.6|186427.6|787
1676633100000|2023-02-17 11:25:00|186718|186568|186642.4|186492.4|186749.3|186644|186591.3|186465.6|726
1676633400000|2023-02-17 11:30:00|186640.2|186490.2|186651.9|186501.9|186707.3|186566.9|186616.9|186479.1|747
1676633700000|2023-02-17 11:35:00|186652.3|186502.3|186722.7|186572.7|186728.6|186595.4|186603.2|186499.9|663
1676634000000|2023-02-17 11:40:00|186722.8|186572.8|186718.5|186568.5|186724.3|186574.3|186635.3|186485.3|739
1676634300000|2023-02-17 11:45:00|186718.4|186568.4|186703.6|186553.6|186733.8|186608.9|186658.9|186545.8|668
1676634600000|2023-02-17 11:50:00|186703.4|186553.4|186796.6|186646.6|186827.7|186677.7|186703.4|186553.4|766
1676634900000|2023-02-17 11:55:00|186797|186647|186692|186542|186832.1|186698.5|186685.6|186535.6|769
1676635200000|2023-02-17 12:00:00|186690.7|186540.7|186688.6|186538.6|186727.8|186596.6|186604.3|186473.8|637
1676635500000|2023-02-17 12:05:00|186688.7|186538.7|186716.4|186566.4|186762.3|186622.2|186672.2|186538.6|690
1676635800000|2023-02-17 12:10:00|186716.5|186566.5|186541.7|186391.7|186718.5|186568.5|186506.3|186356.3|745
1676636100000|2023-02-17 12:15:00|186540.8|186390.8|186455.5|186305.5|186566.6|186416.6|186442.6|186292.6|586
1676636400000|2023-02-17 12:20:00|186455.8|186305.8|186441.8|186291.8|186479.4|186329.4|186389|186239|585
1676636700000|2023-02-17 12:25:00|186442.2|186292.2|186244.9|186094.9|186442.2|186292.2|186154.9|186030|782
1676637000000|2023-02-17 12:30:00|186244.1|186094.1|186225.5|186175.5|186342.3|186239.6|186152.1|186046.5|880
1676637300000|2023-02-17 12:35:00|186224.9|186174.9|186187.4|186037.4|186356.2|186221.5|186141.3|185991.3|792
1676637600000|2023-02-17 12:40:00|186187.3|186037.3|185999.9|185849.9|186283.1|186182.1|185999.9|185849.9|698
1676637900000|2023-02-17 12:45:00|185999.6|185849.6|185968.7|185818.7|186076.9|185926.9|185847.2|185741.7|787
1676638200000|2023-02-17 12:50:00|185968.6|185818.6|186017.1|185967.1|186091|185988.4|185902.7|185779.1|700
1676638500000|2023-02-17 12:55:00|186017|185967|185978.7|185928.7|186194.1|186091.2|185977.5|185884.7|675
1676638800000|2023-02-17 13:00:00|185978.9|185928.9|185874.8|185724.8|186014.4|185929.2|185825.5|185724.6|873
1676639100000|2023-02-17 13:05:00|185875.1|185725.1|185973.1|185823.1|186024.1|185923.3|185771.9|185682|806
1676639400000|2023-02-17 13:10:00|185974.1|185824.1|185724.6|185674.6|185984.6|185881|185703.1|185604.9|784
1676639700000|2023-02-17 13:15:00|185773.4|185623.4|185723.3|185573.3|185850.9|185747.7|185642.7|185518.7|826
1676640000000|2023-02-17 13:20:00|185727.5|185577.5|185648.7|185598.7|185851.2|185752.4|185639.2|185525.1|820
1676640300000|2023-02-17 13:25:00|185647.4|185597.4|185578.7|185428.7|185726.6|185623.3|185575.7|185425.7|800
1676640600000|2023-02-17 13:30:00|185575.1|185425.1|185604.8|185454.8|185701|185600.2|185514.8|185403.9|922
1676640900000|2023-02-17 13:35:00|185603|185453|185313.1|185263.1|185608.6|185539.2|185313|185206.2|932
1676641200000|2023-02-17 13:40:00|185359.9|185209.9|185350.5|185200.5|185391.2|185289.7|185123.2|185024.6|830
1676641500000|2023-02-17 13:45:00|185348.9|185198.9|185331.2|185181.2|185360.7|185249|185203.4|185101.7|719
1676641800000|2023-02-17 13:50:00|185331.8|185181.8|185544.5|185394.5|185583.2|185491.1|185283.9|185178.2|622
1676642100000|2023-02-17 13:55:00|185543.9|185393.9|185482.6|185332.6|185574.9|185481.9|185350.6|185221.8|741
1676642400000|2023-02-17 14:00:00|185487.3|185337.3|185570.4|185420.4|185616.3|185495.5|185428.5|185328.2|780
1676642700000|2023-02-17 14:05:00|185571.3|185421.3|185509.1|185359.1|185571.3|185441.5|185423.1|185307.6|775
1676643000000|2023-02-17 14:10:00|185508.8|185358.8|185393.6|185243.6|185526.1|185385.8|185263|185135.7|845
1676643300000|2023-02-17 14:15:00|185394.2|185244.2|185254.8|185104.8|185535.5|185435|185212.1|185103.3|883
1676643600000|2023-02-17 14:20:00|185253.5|185103.5|185345.6|185295.6|185448.9|185374|185190.4|185098.5|899
1676643900000|2023-02-17 14:25:00|185345.3|185295.3|185492.3|185342.3|185492.9|185396.8|185345.3|185233.4|797
1676644200000|2023-02-17 14:30:00|185492.9|185342.9|185318|185168|185677.6|185568.1|185254|185133.4|1063
1676644500000|2023-02-17 14:35:00|185316.3|185166.3|185343.2|185293.2|185453.7|185357|185314.5|185164.5|983
1676644800000|2023-02-17 14:40:00|185363.9|185313.9|185317.1|185167.1|185405|185316.1|185240.7|185136.9|975
1676645100000|2023-02-17 14:45:00|185314.2|185164.2|185366.6|185216.6|185427.9|185306.2|185194.3|185093.7|945
1676645400000|2023-02-17 14:50:00|185363.4|185213.4|185352.3|185202.3|185384.6|185281.8|185223|185096.2|924
1676645700000|2023-02-17 14:55:00|185356.8|185206.8|185138.6|184988.6|185362.1|185260.1|185105.3|184988.6|826
1676646000000|2023-02-17 15:00:00|185141.8|184991.8|184997|184847|185199.8|185116.5|184971.4|184831.4|980
1676646300000|2023-02-17 15:05:00|185008.3|184858.3|184785.2|184635.2|185049.5|184942.7|184783.5|184633.5|988
1676646600000|2023-02-17 15:10:00|184794.7|184644.7|184657.2|184507.2|184804.8|184669.2|184547.1|184444.2|1008
1676646900000|2023-02-17 15:15:00|184654.7|184504.7|184582.5|184432.5|184762.3|184627.8|184526.9|184425.5|976
1676647200000|2023-02-17 15:20:00|184584.3|184434.3|184815.3|184665.3|184856.6|184742.4|184520.1|184434.3|974
1676647500000|2023-02-17 15:25:00|184814.2|184664.2|184904.2|184754.2|184904.2|184805.2|184750.1|184637|963
1676647800000|2023-02-17 15:30:00|184903.2|184753.2|184811.5|184661.5|184942.2|184839.3|184699.1|184590.2|989
1676648100000|2023-02-17 15:35:00|184810.8|184660.8|184764.4|184614.4|184817.7|184706.3|184588.9|184492.2|997
1676648400000|2023-02-17 15:40:00|184765.2|184615.2|184877.5|184727.5|184888.8|184788.1|184715.8|184610.6|976
1676648700000|2023-02-17 15:45:00|184878.7|184728.7|184968.8|184818.8|185044.9|184917.8|184873.8|184726.6|924
1676649000000|2023-02-17 15:50:00|184970.2|184820.2|184859.6|184709.6|185095.1|184985.9|184792.9|184691.9|935
1676649300000|2023-02-17 15:55:00|184860.8|184710.8|184904.7|184754.7|184922.7|184832.6|184778.7|184677.5|867
1676649600000|2023-02-17 16:00:00|184842.8|184792.8|184809.7|184659.7|184907.4|184806.3|184714.6|184612.6|891
1676649900000|2023-02-17 16:05:00|184760.5|184710.5|184608.5|184558.5|184811.9|184714.1|184605.5|184510.1|910
1676650200000|2023-02-17 16:10:00|184614.8|184564.8|184491.4|184341.4|184614.8|184564.8|184436.9|184337.2|759
1676650500000|2023-02-17 16:15:00|184489.8|184339.8|184444.2|184294.2|184498.3|184418.8|184381.6|184292.1|736
1676650800000|2023-02-17 16:20:00|184444.3|184294.3|184617.9|184467.9|184727|184623.2|184376.4|184275.4|784
1676651100000|2023-02-17 16:25:00|184618.1|184468.1|184562.8|184512.8|184663.8|184561.4|184551.5|184442|740
1676651400000|2023-02-17 16:30:00|184555|184505|184691.4|184541.4|184819.5|184669.5|184533.8|184432.3|846
1676651700000|2023-02-17 16:35:00|184691.6|184541.6|184389.7|184239.7|184692|184554.2|184358.4|184224.9|892
1676652000000|2023-02-17 16:40:00|184389|184239|184354.2|184204.2|184434.1|184340.4|184273.6|184165.4|839
1676652300000|2023-02-17 16:45:00|184353.6|184203.6|184247.4|184097.4|184354.8|184246.4|184119.7|183991.3|904
1676652600000|2023-02-17 16:50:00|184247.2|184097.2|184298.3|184148.3|184355.4|184244.7|184192.9|184089.6|820
1676652900000|2023-02-17 16:55:00|184298.2|184148.2|184272.3|184122.3|184370.2|184272.5|184195.6|184098.7|676
1676653200000|2023-02-17 17:00:00|184270|184120|184085.4|183935.4|184271|184171.3|184035.7|183919.5|917
1676653500000|2023-02-17 17:05:00|184087.6|183937.6|184040.2|183990.2|184157.3|184053.8|184009.8|183918.9|842
1676653800000|2023-02-17 17:10:00|184040.4|183990.4|184061.6|183911.6|184095.5|183997.4|183967.5|183868.3|853
1676654100000|2023-02-17 17:15:00|184060.8|183910.8|184211.3|184061.3|184222.1|184072.1|183970.4|183869.4|773
1676654400000|2023-02-17 17:20:00|184211.4|184061.4|184227.8|184077.8|184321.3|184171.3|184179|184042.5|763
1676654700000|2023-02-17 17:25:00|184227.6|184077.6|184090.9|183940.9|184231.4|184101.9|184038.1|183922.2|832
1676655000000|2023-02-17 17:30:00|184089.9|183939.9|183938.4|183788.4|184133.3|184023.7|183918|183787.7|849
1676655300000|2023-02-17 17:35:00|183938|183788|183629.4|183479.4|183939.8|183838.5|183570.1|183443.1|895
1676655600000|2023-02-17 17:40:00|183627.4|183477.4|183591|183441|183696.8|183601.5|183338.8|183234.4|856
1676655900000|2023-02-17 17:45:00|183591.4|183441.4|183557.4|183507.4|183609.6|183525.2|183499.3|183412.3|908
1676656200000|2023-02-17 17:50:00|183557.5|183507.5|183747.2|183597.2|183772.1|183662.2|183544.1|183442.8|869
1676656500000|2023-02-17 17:55:00|183747.5|183597.5|183828.3|183778.3|183923.4|183821.3|183676|183592.7|904
1676656800000|2023-02-17 18:00:00|183828|183778|183804.4|183754.4|183929.4|183827.7|183792.3|183701.2|751
1676657100000|2023-02-17 18:05:00|183804.5|183754.5|183693.7|183643.7|183856.1|183760.1|183686.3|183585.5|699
1676657400000|2023-02-17 18:10:00|183694.1|183644.1|183699.1|183649.1|183777.9|183685.6|183682|183582.8|624
1676657700000|2023-02-17 18:15:00|183698.4|183648.4|183748.8|183598.8|183801.9|183707.5|183631.2|183518.2|752
1676658000000|2023-02-17 18:20:00|183752.5|183602.5|183838.5|183788.5|183861.7|183789.6|183695.8|183595.7|696
1676658300000|2023-02-17 18:25:00|183834.9|183784.9|183812.3|183762.3|183846.7|183786.9|183760.9|183661.6|663
1676658600000|2023-02-17 18:30:00|183811.4|183761.4|183870|183720|183918.2|183825.3|183806.6|183707.6|775
1676658900000|2023-02-17 18:35:00|183870.7|183720.7|183836|183786|183930.7|183829.6|183810.4|183716.5|719
1676659200000|2023-02-17 18:40:00|183835.9|183785.9|183720.2|183670.2|183867.3|183786.1|183709.7|183618.3|608
1676659500000|2023-02-17 18:45:00|183715.4|183665.4|183663.5|183613.5|183774.3|183674.3|183592.7|183504|697
1676659800000|2023-02-17 18:50:00|183664.6|183614.6|183787.7|183737.7|183818.5|183742.8|183663.9|183585.7|826
1676660100000|2023-02-17 18:55:00|183788.7|183738.7|183800.7|183750.7|183816.1|183766.1|183719.3|183620.9|730
1676660400000|2023-02-17 19:00:00|183800.1|183750.1|183752.5|183702.5|183908|183812.4|183724.3|183624|845
1676660700000|2023-02-17 19:05:00|183751.1|183701.1|183719.6|183669.6|183817.3|183744.8|183706|183611.4|824
1676661000000|2023-02-17 19:10:00|183718.2|183668.2|183694.7|183644.7|183771.8|183668.2|183661.5|183532.5|750
1676661300000|2023-02-17 19:15:00|183694.2|183644.2|183636.9|183586.9|183738.8|183645.1|183592.9|183496.7|661
1676661600000|2023-02-17 19:20:00|183637.2|183587.2|183715.1|183565.1|183721.5|183621.4|183568.2|183467|811
1676661900000|2023-02-17 19:25:00|183714.8|183564.8|183650.9|183600.9|183747.4|183675.2|183636.5|183551.7|808
1676662200000|2023-02-17 19:30:00|183651.2|183601.2|183597.8|183547.8|183707.5|183654.8|183588.5|183494.5|818
1676662500000|2023-02-17 19:35:00|183598.2|183548.2|183632.4|183482.4|183673.7|183583.1|183560.2|183461.3|735
1676662800000|2023-02-17 19:40:00|183632.6|183482.6|183561.6|183511.6|183632.7|183536.6|183560.3|183461.4|663
1676663100000|2023-02-17 19:45:00|183561|183511|183591.3|183541.3|183646.4|183564.6|183559.8|183494.9|689
1676663400000|2023-02-17 19:50:00|183590.7|183540.7|183702.1|183652.1|183743.8|183654.3|183573.8|183508.8|745
1676663700000|2023-02-17 19:55:00|183701.6|183651.6|183625.4|183575.4|183747.8|183652.2|183611.4|183524.1|727
1676664000000|2023-02-17 20:00:00|183622.4|183572.4|183670.9|183520.9|183750.3|183644.3|183595.7|183482.9|835
1676664300000|2023-02-17 20:05:00|183670.7|183520.7|183667.3|183517.3|183708.1|183607.4|183604.1|183489.9|799
1676664600000|2023-02-17 20:10:00|183670.6|183520.6|183675.3|183525.3|183716.8|183620|183552.6|183448|673
1676664900000|2023-02-17 20:15:00|183675.6|183525.6|183713.1|183563.1|183731.8|183618.1|183602.6|183466.6|759
1676665200000|2023-02-17 20:20:00|183714|183564|183676.5|183526.5|183751.4|183644.5|183618.9|183520|820
1676665500000|2023-02-17 20:25:00|183676.6|183526.6|183744|183594|183750.3|183652.2|183585.5|183494.4|723
1676665800000|2023-02-17 20:30:00|183743.9|183593.9|183697.1|183547.1|183764.6|183638.6|183634.1|183536.7|707
1676666100000|2023-02-17 20:35:00|183696.7|183546.7|183652|183502|183709.7|183595.6|183643.6|183494.9|691
1676666400000|2023-02-17 20:40:00|183653.4|183503.4|183599.9|183449.9|183679.6|183544|183581|183431|669
1676666700000|2023-02-17 20:45:00|183599.8|183449.8|183634|183484|183647.2|183527.8|183553.3|183443.8|637
1676667000000|2023-02-17 20:50:00|183635.5|183485.5|183646.6|183496.6|183665.2|183560.6|183579.7|183468.7|647
1676667300000|2023-02-17 20:55:00|183646.4|183496.4|183642.1|183492.1|183677.7|183548.2|183553|183444.3|801
1676667600000|2023-02-17 21:00:00|183630.9|183480.9|183597.7|183447.7|183638.1|183488.1|183591.1|183441.1|425
1676667900000|2023-02-17 21:05:00|183597.2|183447.2|183594.6|183444.6|183613.8|183463.8|183579.6|183429.6|294
1676668200000|2023-02-17 21:10:00|183601.1|183451.1|183597.2|183447.2|183609.6|183459.6|183585|183435|350
1676668500000|2023-02-17 21:15:00|183603.5|183453.5|183636.4|183486.4|183662.7|183512.7|183593.3|183443.3|342
1676668800000|2023-02-17 21:20:00|183632.7|183482.7|183649.9|183499.9|183659.5|183509.5|183620|183470|251
1676669100000|2023-02-17 21:25:00|183650.3|183500.3|183619.9|183469.9|183664.9|183526.1|183557.2|183448.4|540
1676669400000|2023-02-17 21:30:00|183620.1|183470.1|183619.4|183469.4|183640.1|183490.1|183579.5|183429.5|257
1676669700000|2023-02-17 21:35:00|183619.7|183469.7|183613|183463|183625.9|183475.9|183598.9|183448.9|309
1676670000000|2023-02-17 21:40:00|183611.2|183461.2|183645.2|183495.2|183645.2|183495.2|183611.2|183461.2|344
1676670300000|2023-02-17 21:45:00|183640|183490|183633.1|183483.1|183642.9|183492.9|183613|183463|207
1676670600000|2023-02-17 21:50:00|183633|183483|183695.5|183545.5|183849.9|183621|183627.9|183477.9|362
1676670900000|2023-02-17 21:55:00|183696.1|183546.1|183691.9|183541.9|183826.4|183579.6|183658.6|183454|217
1676840400000|2023-02-19 21:00:00|184013.3|183658.3|184094|183772|184094|183772|184013.3|183658.3|4
1676841000000|2023-02-19 21:10:00|184013.3|183658.3|184013.3|183658.3|184094|183772|184013.3|183658.3|3
1676841300000|2023-02-19 21:15:00|184094|183772|184094|183772|184094|183772|184094|183772|1
1676841600000|2023-02-19 21:20:00|184013.3|183658.3|184013.3|183658.3|184013.3|183658.3|184013.3|183658.3|1
1676842500000|2023-02-19 21:35:00|184104|183749|184013.3|183658.3|184116.1|183761.1|184013.3|183658.3|8
1676843400000|2023-02-19 21:50:00|183990|183800|184014.2|183824.2|184014.2|183824.2|183990|183800|6
1676843700000|2023-02-19 21:55:00|184013.3|183658.3|184013.3|183658.3|184013.3|183658.3|184013.3|183658.3|1
1676844000000|2023-02-19 22:00:00|184039.1|183684.1|184039.1|183684.1|184039.1|183684.1|184039.1|183684.1|1
1676844300000|2023-02-19 22:05:00|184013.3|183658.3|184016.1|183661.1|184119.9|183764.9|184009|183654|61
1676844600000|2023-02-19 22:10:00|184050|183695|184013.3|183658.3|184120.1|183765.1|184013.3|183658.3|17
1676844900000|2023-02-19 22:15:00|184096.4|183741.4|184013.3|183658.3|184096.4|183741.4|184013.3|183658.3|2
1676845200000|2023-02-19 22:20:00|184010.8|183660.8|183990.8|183680.8|184010.8|183680.8|183990.8|183660.8|2
1676845500000|2023-02-19 22:25:00|184059.9|183749.9|183957|183647|184067|183757|183956|183646|5
1676845800000|2023-02-19 22:30:00|183954|183644|183960.5|183650.5|183962|183652|183954|183644|10
1676846100000|2023-02-19 22:35:00|183965|183655|184008.5|183698.5|184031.5|183721.5|183939|183631|51
1676846400000|2023-02-19 22:40:00|184006|183696|183964|183654|184007|183697|183956.5|183646.5|22
1676846700000|2023-02-19 22:45:00|183967.5|183657.5|183955.5|183645.5|184004|183694|183917|183607|75
1676847000000|2023-02-19 22:50:00|183954.5|183644.5|183975.1|183665.1|184015|183705|183941.8|183631.8|89
1676847300000|2023-02-19 22:55:00|183977.1|183667.1|183977.3|183667.3|184016.5|183706.5|183898.8|183588.8|187
1676847600000|2023-02-19 23:00:00|183978.2|183668.2|183801.2|183651.2|184008.6|183698.6|183714.6|183547.8|346
1676847900000|2023-02-19 23:05:00|183771.4|183621.4|183789.9|183639.9|183796.1|183646.1|183756.4|183606.4|174
1676848200000|2023-02-19 23:10:00|183766.4|183616.4|183766.4|183616.4|183793.4|183643.4|183764.9|183614.9|64
1676848500000|2023-02-19 23:15:00|183764.7|183614.7|183784.7|183634.7|183819.5|183669.5|183764.6|183614.6|118
1676848800000|2023-02-19 23:20:00|183784.9|183634.9|183779.1|183629.1|183796.8|183646.8|183759.3|183609.3|103
1676849100000|2023-02-19 23:25:00|183782.5|183632.5|183773.4|183623.4|183792|183642|183761.8|183611.8|52
1676849400000|2023-02-19 23:30:00|183768.6|183618.6|183770.6|183620.6|183792.1|183642.1|183760.4|183610.4|66
1676849700000|2023-02-19 23:35:00|183782.9|183632.9|183784.6|183634.6|183796.4|183646.4|183770.9|183620.9|105
1676850000000|2023-02-19 23:40:00|183784.3|183634.3|183769.6|183619.6|183807.3|183657.3|183760.6|183610.6|128
1676850300000|2023-02-19 23:45:00|183766.6|183616.6|183768.5|183618.5|183790.5|183640.5|183759.7|183609.7|83
1676850600000|2023-02-19 23:50:00|183767.3|183617.3|183770.6|183620.6|183797|183647|183765.8|183615.8|118
1676850900000|2023-02-19 23:55:00|183769.7|183619.7|183773.8|183623.8|183792.6|183642.6|183759.8|183609.8|107
1676851200000|2023-02-20 00:00:00|183778.7|183628.7|183766.7|183616.7|183789.4|183639.4|183759.7|183609.7|152
1676851500000|2023-02-20 00:05:00|183766.4|183616.4|183864.2|183714.2|183873.5|183723.5|183765.8|183615.8|207
1676851800000|2023-02-20 00:10:00|183864.7|183714.7|183903.8|183753.8|183919.2|183769.2|183849.4|183699.4|241
1676852100000|2023-02-20 00:15:00|183903.7|183753.7|183909.5|183759.5|183947.9|183797.9|183896|183746|171
1676852400000|2023-02-20 00:20:00|183909.1|183759.1|183870.5|183720.5|183927.4|183777.4|183865.8|183715.8|182
1676852700000|2023-02-20 00:25:00|183870.6|183720.6|183820.2|183670.2|183889.2|183739.2|183799|183649|262
1676853000000|2023-02-20 00:30:00|183820.5|183670.5|183882.5|183732.5|183888.3|183738.3|183812.5|183662.5|167
1676853300000|2023-02-20 00:35:00|183879.3|183729.3|183892.8|183742.8|183901.2|183751.2|183875.9|183725.9|159
1676853600000|2023-02-20 00:40:00|183893|183743|183946.2|183796.2|183953.4|183803.4|183893|183743|203
1676853900000|2023-02-20 00:45:00|183944.9|183794.9|183944.1|183794.1|183955.3|183805.3|183930.2|183780.2|194
1676854200000|2023-02-20 00:50:00|183937.5|183787.5|183961.4|183811.4|183962.9|183812.9|183915.8|183765.8|214
1676854500000|2023-02-20 00:55:00|183967.9|183817.9|183942.8|183792.8|183967.9|183817.9|183933.8|183783.8|164
1676854800000|2023-02-20 01:00:00|183933.4|183783.4|183920.9|183770.9|183960|183810|183913.9|183763.9|234
1676855100000|2023-02-20 01:05:00|183919.6|183769.6|183869.7|183719.7|183922.5|183772.5|183859.9|183709.9|177
1676855400000|2023-02-20 01:10:00|183872.8|183722.8|183880|183730|183888.5|183738.5|183851|183701|211
1676855700000|2023-02-20 01:15:00|183875.7|183725.7|183856.7|183706.7|183880.1|183730.1|183846.4|183696.4|197
1676856000000|2023-02-20 01:20:00|183856.6|183706.6|183814|183664|183856.6|183706.6|183809.8|183659.8|320
1676856300000|2023-02-20 01:25:00|183814.1|183664.1|183815.1|183665.1|183831.5|183681.5|183802.6|183652.6|266
1676856600000|2023-02-20 01:30:00|183811.2|183661.2|183866.6|183716.6|183875.8|183725.8|183805.3|183655.3|307
1676856900000|2023-02-20 01:35:00|183865.3|183715.3|183902.7|183752.7|183904.6|183754.6|183852.3|183702.3|332
1676857200000|2023-02-20 01:40:00|183900.9|183750.9|183871.3|183721.3|183905.2|183755.2|183867.8|183717.8|244
1676857500000|2023-02-20 01:45:00|183871.8|183721.8|183867.1|183717.1|183895.9|183745.9|183867.1|183717.1|307
1676857800000|2023-02-20 01:50:00|183867.5|183717.5|183874.2|183724.2|183879.9|183729.9|183855.1|183705.1|276
1676858100000|2023-02-20 01:55:00|183874.1|183724.1|183867.9|183717.9|183879.1|183729.1|183863.7|183713.7|242
1676858400000|2023-02-20 02:00:00|183869|183719|183887.4|183737.4|183897.3|183747.3|183868.9|183718.9|457
1676858700000|2023-02-20 02:05:00|183887.6|183737.6|183871.5|183721.5|183899.6|183749.6|183866.4|183716.4|305
1676859000000|2023-02-20 02:10:00|183871.6|183721.6|183867.5|183717.5|183881.9|183731.9|183864.9|183714.9|308
1676859300000|2023-02-20 02:15:00|183867.2|183717.2|183865.1|183715.1|183873.7|183723.7|183855.4|183705.4|212
1676859600000|2023-02-20 02:20:00|183866.1|183716.1|183794.8|183644.8|183869.7|183719.7|183771.5|183621.5|304
1676859900000|2023-02-20 02:25:00|183795.4|183645.4|183763.3|183613.3|183800.6|183650.6|183752.3|183602.3|333
1676860200000|2023-02-20 02:30:00|183764.1|183614.1|183746.8|183596.8|183764.4|183614.4|183739.1|183589.1|276
1676860500000|2023-02-20 02:35:00|183746.6|183596.6|183761|183611|183765.9|183615.9|183739.6|183589.6|281
1676860800000|2023-02-20 02:40:00|183760.9|183610.9|183791|183641|183793.6|183643.6|183760.9|183610.9|182
1676861100000|2023-02-20 02:45:00|183792|183642|183743.7|183593.7|183792|183642|183739.4|183589.4|164
1676861400000|2023-02-20 02:50:00|183743.9|183593.9|183705.4|183555.4|183759.1|183609.1|183665.8|183515.8|227
1676861700000|2023-02-20 02:55:00|183704.8|183554.8|183719.2|183569.2|183720.5|183570.5|183692.1|183542.1|185
1676862000000|2023-02-20 03:00:00|183719.3|183569.3|183734.7|183584.7|183754.4|183604.4|183719.3|183569.3|198
1676862300000|2023-02-20 03:05:00|183735.6|183585.6|183753.1|183603.1|183758.9|183608.9|183724|183574|177
1676862600000|2023-02-20 03:10:00|183753.7|183603.7|183736.9|183586.9|183777.4|183627.4|183722.5|183572.5|272
1676862900000|2023-02-20 03:15:00|183736.6|183586.6|183742|183592|183748|183598|183730.4|183580.4|148
1676863200000|2023-02-20 03:20:00|183742.1|183592.1|183738|183588|183746.9|183596.9|183734.2|183584.2|158
1676863500000|2023-02-20 03:25:00|183737.5|183587.5|183701.1|183551.1|183747.5|183597.5|183700.7|183550.7|189
1676863800000|2023-02-20 03:30:00|183703.7|183553.7|183704.8|183554.8|183709.2|183559.2|183697.3|183547.3|79
1676864100000|2023-02-20 03:35:00|183702|183552|183700.4|183550.4|183719.3|183607|183657|183538|82
1676864400000|2023-02-20 03:40:00|183706.2|183556.2|183703.8|183553.8|183707.5|183557.5|183695.2|183545.2|83
1676864700000|2023-02-20 03:45:00|183703.1|183553.1|183704.4|183554.4|183709.6|183559.6|183692.7|183542.7|114
1676865000000|2023-02-20 03:50:00|183700.7|183550.7|183699|183549|183706.4|183556.4|183694.3|183544.3|97
1676865300000|2023-02-20 03:55:00|183700|183550|183728.7|183578.7|183731.5|183581.5|183698.4|183548.4|113
1676865600000|2023-02-20 04:00:00|183730.7|183580.7|183675.7|183525.7|183730.7|183580.7|183670.9|183520.9|130
1676865900000|2023-02-20 04:05:00|183674.3|183524.3|183605.7|183455.7|183680.1|183530.1|183593.1|183443.1|178
1676866200000|2023-02-20 04:10:00|183605.3|183455.3|183606.7|183456.7|183610.9|183460.9|183592.5|183442.5|161
1676866500000|2023-02-20 04:15:00|183606.5|183456.5|183605.7|183455.7|183612|183462|183591.3|183441.3|211
1676866800000|2023-02-20 04:20:00|183605.3|183455.3|183530.9|183380.9|183605.8|183455.8|183486.2|183336.2|302
1676867100000|2023-02-20 04:25:00|183531.3|183381.3|183538.9|183388.9|183555.9|183405.9|183528.8|183378.8|175
1676867400000|2023-02-20 04:30:00|183539.1|183389.1|183532.9|183382.9|183546.5|183396.5|183523.8|183373.8|203
1676867700000|2023-02-20 04:35:00|183531.7|183381.7|183449.4|183299.4|183545|183395|183438.6|183288.6|240
1676868000000|2023-02-20 04:40:00|183449.5|183299.5|183542.2|183392.2|183543.1|183393.1|183443.7|183293.7|258
1676868300000|2023-02-20 04:45:00|183542.7|183392.7|183483.2|183333.2|183542.9|183392.9|183470.1|183320.1|287
1676868600000|2023-02-20 04:50:00|183483|183333|183502.2|183352.2|183521.9|183371.9|183483|183333|237
1676868900000|2023-02-20 04:55:00|183504.9|183354.9|183507.8|183357.8|183517.7|183367.7|183491.7|183341.7|138
1676869200000|2023-02-20 05:00:00|183503.8|183353.8|183549.6|183399.6|183553.8|183403.8|183495.6|183345.6|186
1676869500000|2023-02-20 05:05:00|183549.9|183399.9|183546.2|183396.2|183574.1|183424.1|183531.7|183381.7|248
1676869800000|2023-02-20 05:10:00|183544.2|183394.2|183553.1|183403.1|183570|183420|183541.5|183391.5|228
1676870100000|2023-02-20 05:15:00|183552.8|183402.8|183563.4|183413.4|183579.5|183429.5|183548.1|183398.1|203
1676870400000|2023-02-20 05:20:00|183563.1|183413.1|183577.9|183427.9|183580.5|183430.5|183553.2|183403.2|168
1676870700000|2023-02-20 05:25:00|183578|183428|183563.1|183413.1|183590.5|183440.5|183552.4|183402.4|169
1676871000000|2023-02-20 05:30:00|183563.3|183413.3|183493.1|183343.1|183569.4|183419.4|183490|183340|185
1676871300000|2023-02-20 05:35:00|183498.8|183348.8|183492.1|183342.1|183501.3|183351.3|183472.3|183322.3|258
1676871600000|2023-02-20 05:40:00|183492.2|183342.2|183504.9|183354.9|183512.4|183362.4|183485.2|183335.2|382
1676871900000|2023-02-20 05:45:00|183500|183350|183457.5|183307.5|183505.3|183355.3|183454.4|183304.4|506
1676872200000|2023-02-20 05:50:00|183457.9|183307.9|183453.7|183303.7|183487.6|183337.6|183451.4|183301.4|449
1676872500000|2023-02-20 05:55:00|183458.1|183308.1|183463.2|183313.2|183473.9|183323.9|183450.3|183300.3|448
1676872800000|2023-02-20 06:00:00|183464.1|183314.1|183441.7|183291.7|183473.6|183323.6|183433.2|183283.2|437
1676873100000|2023-02-20 06:05:00|183441.5|183291.5|183467.6|183317.6|183472|183322|183439.5|183289.5|354
1676873400000|2023-02-20 06:10:00|183468.3|183318.3|183442.3|183292.3|183474|183324|183436.3|183286.3|543
1676873700000|2023-02-20 06:15:00|183441.7|183291.7|183460.3|183310.3|183471.1|183321.1|183440.5|183290.5|349
1676874000000|2023-02-20 06:20:00|183461.5|183311.5|183509|183359|183516.4|183366.4|183461.5|183311.5|401
1676874300000|2023-02-20 06:25:00|183508.7|183358.7|183465.8|183315.8|183508.9|183358.9|183459.9|183309.9|401
1676874600000|2023-02-20 06:30:00|183467.4|183317.4|183455.1|183305.1|183505.5|183355.5|183438.2|183288.2|439
1676874900000|2023-02-20 06:35:00|183454.9|183304.9|183439.2|183289.2|183468.6|183318.6|183409|183259|424
1676875200000|2023-02-20 06:40:00|183437.1|183287.1|183484.5|183334.5|183487.2|183337.2|183403.3|183253.3|489
1676875500000|2023-02-20 06:45:00|183484.2|183334.2|183459.4|183309.4|183486.3|183336.3|183453.4|183303.4|736
1676875800000|2023-02-20 06:50:00|183458.6|183308.6|183494|183344|183499.8|183349.8|183457|183307|761
1676876100000|2023-02-20 06:55:00|183493.6|183343.6|183501.4|183351.4|183512.7|183362.7|183488.4|183338.4|339
1676876400000|2023-02-20 07:00:00|183500.9|183350.9|183563.2|183413.2|183598.3|183448.3|183430.7|183280.7|429
1676876700000|2023-02-20 07:05:00|183564.2|183414.2|183605.3|183455.3|183606.4|183456.4|183523.5|183373.5|386
1676877000000|2023-02-20 07:10:00|183605.6|183455.6|183564|183414|183605.6|183455.6|183534.2|183384.2|360
1676877300000|2023-02-20 07:15:00|183562.6|183412.6|183457.3|183307.3|183585.7|183435.7|183433.3|183283.3|495
1676877600000|2023-02-20 07:20:00|183480.6|183330.6|183465.5|183315.5|183536.7|183386.7|183420.5|183309.1|404
1676877900000|2023-02-20 07:25:00|183466.2|183316.2|183469.6|183319.6|183534.7|183384.7|183456.3|183306.3|638
1676878200000|2023-02-20 07:30:00|183469.3|183319.3|183447.1|183297.1|183469.3|183368.8|183414.8|183272.3|551
1676878500000|2023-02-20 07:35:00|183448|183298|183429.8|183279.8|183461.2|183311.2|183423.9|183273.9|454
1676878800000|2023-02-20 07:40:00|183429.5|183279.5|183435.1|183285.1|183462.9|183331.9|183381.9|183276.7|672
1676879100000|2023-02-20 07:45:00|183435.4|183285.4|183463.3|183313.3|183468.8|183318.8|183434.1|183284.1|391
1676879400000|2023-02-20 07:50:00|183463|183313|183431|183281|183498.6|183365.1|183415.1|183276.1|298
1676879700000|2023-02-20 07:55:00|183431.2|183281.2|183440.4|183290.4|183443.7|183293.7|183426.1|183276.1|338
1676880000000|2023-02-20 08:00:00|183441.7|183291.7|183465.9|183315.9|183495.5|183365.2|183389.8|183281.4|628
1676880300000|2023-02-20 08:05:00|183465.5|183315.5|183465|183315|183501.3|183399.1|183342.4|183240.9|639
1676880600000|2023-02-20 08:10:00|183464.3|183314.3|183533.3|183383.3|183552.8|183438.9|183452.6|183312.8|588
1676880900000|2023-02-20 08:15:00|183533.1|183383.1|183539.8|183389.8|183584.5|183473.1|183483.6|183380.6|528
1676881200000|2023-02-20 08:20:00|183536.4|183386.4|183601.4|183451.4|183609.2|183459.2|183455.3|183345.4|548
1676881500000|2023-02-20 08:25:00|183602.5|183452.5|183732.8|183582.8|183750.2|183636.2|183589.6|183439.6|609
1676881800000|2023-02-20 08:30:00|183742.3|183592.3|183849.1|183699.1|183877|183727|183662|183559.5|532
1676882100000|2023-02-20 08:35:00|183850.4|183700.4|183808.3|183658.3|183919.4|183785.3|183792.4|183642.4|692
1676882400000|2023-02-20 08:40:00|183807.9|183657.9|183944|183794|183990.6|183888.1|183798.2|183657.9|664
1676882700000|2023-02-20 08:45:00|183943.5|183793.5|183955.7|183805.7|183984|183834|183930.5|183780.5|538
1676883000000|2023-02-20 08:50:00|183955.8|183805.8|183987.8|183837.8|183994|183844|183942.5|183792.5|475
1676883300000|2023-02-20 08:55:00|183990.6|183840.6|183955.2|183805.2|184001.4|183860.3|183906|183783.4|480
1676883600000|2023-02-20 09:00:00|183956.2|183806.2|183941.9|183791.9|184011|183861|183831.7|183716.5|658
1676883900000|2023-02-20 09:05:00|183943.3|183793.3|183901.1|183751.1|183947|183797|183898.7|183748.7|511
1676884200000|2023-02-20 09:10:00|183902.1|183752.1|183975.3|183825.3|183975.5|183825.5|183901.4|183751.4|554
1676884500000|2023-02-20 09:15:00|183975.2|183825.2|184012.5|183862.5|184025.3|183913.1|183963.1|183817|321
1676884800000|2023-02-20 09:20:00|184012.7|183862.7|184094.7|183944.7|184265.3|184115.3|183996.6|183846.6|660
1676885100000|2023-02-20 09:25:00|184094.9|183944.9|184230.6|184080.6|184260.5|184110.5|184094.9|183944.9|551
1676885400000|2023-02-20 09:30:00|184230.8|184080.8|184300.9|184150.9|184310.1|184160.1|184184.3|184034.3|465
1676885700000|2023-02-20 09:35:00|184300.6|184150.6|184414.7|184264.7|184421.8|184271.8|184300.2|184150.2|641
1676886000000|2023-02-20 09:40:00|184415.2|184265.2|184345.1|184195.1|184448.3|184298.3|184342.6|184192.6|620
1676886300000|2023-02-20 09:45:00|184344.6|184194.6|184367.6|184217.6|184422.3|184272.3|184330|184180|426
1676886600000|2023-02-20 09:50:00|184367.8|184217.8|184425.9|184275.9|184430.7|184280.7|184364.7|184214.7|505
1676886900000|2023-02-20 09:55:00|184425.7|184275.7|184444.2|184294.2|184451.2|184301.2|184406.9|184256.9|538
1676887200000|2023-02-20 10:00:00|184443.7|184293.7|184445.4|184295.4|184453.6|184303.6|184423.2|184273.2|561
1676887500000|2023-02-20 10:05:00|184445.2|184295.2|184412.4|184262.4|184448.1|184298.1|184404.1|184254.1|438
1676887800000|2023-02-20 10:10:00|184412|184262|184377.9|184227.9|184442.7|184292.7|184370.2|184220.2|460
1676888100000|2023-02-20 10:15:00|184377.6|184227.6|184388.1|184238.1|184401.6|184251.6|184324.5|184174.5|382
1676888400000|2023-02-20 10:20:00|184388.4|184238.4|184425.5|184275.5|184449.6|184344.1|184386.5|184236.5|418
1676888700000|2023-02-20 10:25:00|184425.7|184275.7|184419.2|184269.2|184446.1|184331.9|184381.7|184264.4|457
1676889000000|2023-02-20 10:30:00|184421.9|184271.9|184392.9|184242.9|184421.9|184271.9|184340.4|184190.4|380
1676889300000|2023-02-20 10:35:00|184393.3|184243.3|184378.7|184228.7|184401.1|184251.1|184352.3|184202.3|468
1676889600000|2023-02-20 10:40:00|184379.2|184229.2|184355.4|184205.4|184395.6|184245.6|184355.4|184205.4|511
1676889900000|2023-02-20 10:45:00|184354.5|184204.5|184379|184229|184392.8|184242.8|184341.9|184191.9|380
1676890200000|2023-02-20 10:50:00|184378.2|184228.2|184386.9|184236.9|184401|184251|184374.9|184224.9|456
1676890500000|2023-02-20 10:55:00|184387.1|184237.1|184348.9|184198.9|184423.7|184273.7|184347.4|184197.4|367
1676890800000|2023-02-20 11:00:00|184348.4|184198.4|184346.6|184196.6|184388.6|184278.9|184261.3|184154|511
1676891100000|2023-02-20 11:05:00|184346.4|184196.4|184311.1|184161.1|184369.6|184241.4|184259|184159|287
1676891400000|2023-02-20 11:10:00|184310.9|184160.9|184268|184118|184343.3|184236.8|184248.7|184116.9|366
1676891700000|2023-02-20 11:15:00|184270.1|184120.1|184246.6|184096.6|184314.3|184164.3|184214.2|184064.2|481
1676892000000|2023-02-20 11:20:00|184246.2|184096.2|184244.1|184094.1|184281.6|184131.6|184242.2|184092.2|277
1676892300000|2023-02-20 11:25:00|184244.2|184094.2|184185.3|184035.3|184245.6|184095.6|184167.6|184017.6|335
1676892600000|2023-02-20 11:30:00|184187.5|184037.5|184175.3|184025.3|184193.8|184043.8|184164.7|184014.7|485
1676892900000|2023-02-20 11:35:00|184175.6|184025.6|184202|184052|184226.7|184076.7|184169.1|184019.1|319
1676893200000|2023-02-20 11:40:00|184201.7|184051.7|184080.4|183930.4|184209|184059|184039.3|183889.3|416
1676893500000|2023-02-20 11:45:00|184077.5|183927.5|184183.2|184033.2|184216.5|184066.5|184070.3|183920.3|542
1676893800000|2023-02-20 11:50:00|184183.5|184033.5|184211|184061|184228.1|184114.4|184157.6|184032.9|415
1676894100000|2023-02-20 11:55:00|184210.6|184060.6|184218.4|184068.4|184237.9|184087.9|184171.2|184021.2|571
1676894400000|2023-02-20 12:00:00|184209.3|184059.3|184230.2|184080.2|184243.5|184143.1|184164.3|184053.6|413
1676894700000|2023-02-20 12:05:00|184230|184080|184233.4|184083.4|184237|184137.2|184161.5|184055.4|326
1676895000000|2023-02-20 12:10:00|184234.3|184084.3|184356.5|184206.5|184357|184254.5|184183|184080.6|399
1676895300000|2023-02-20 12:15:00|184356.4|184206.4|184267.7|184117.7|184357.1|184207.1|184258.1|184108.1|368
1676895600000|2023-02-20 12:20:00|184267.4|184117.4|184200.2|184150.2|184281.6|184150.2|184174.1|184077.2|413
1676895900000|2023-02-20 12:25:00|184252|184102|184270.4|184120.4|184316.5|184212.1|184194|184102|481
1676896200000|2023-02-20 12:30:00|184269.7|184119.7|184263.3|184113.3|184288|184183.7|184200.9|184095|429
1676896500000|2023-02-20 12:35:00|184263.8|184113.8|184223.2|184173.2|184283.1|184181.6|184184.9|184077.6|390
1676896800000|2023-02-20 12:40:00|184223|184173|184249.6|184099.6|184279.5|184174.3|184184|184079.1|375
1676897100000|2023-02-20 12:45:00|184249.9|184099.9|184190.2|184140.2|184259.9|184157.9|184185.9|184077.8|498
1676897400000|2023-02-20 12:50:00|184190.1|184140.1|184347|184197|184355.1|184254.5|184189.8|184091.6|315
1676897700000|2023-02-20 12:55:00|184346.8|184196.8|184287.9|184237.9|184355.2|184251.2|184282.4|184185.6|378
1676898000000|2023-02-20 13:00:00|184288.8|184238.8|184219.7|184169.7|184341.2|184248.4|184163.6|184087.7|492
1676898300000|2023-02-20 13:05:00|184223.5|184173.5|184186.2|184136.2|184290.3|184191.6|184152.4|184052.2|362
1676898600000|2023-02-20 13:10:00|184186.1|184136.1|184161|184111|184243.5|184136.7|184151.1|184059.9|361
1676898900000|2023-02-20 13:15:00|184161.4|184111.4|184294.2|184144.2|184309.1|184217.2|184159.6|184109.6|454
1676899200000|2023-02-20 13:20:00|184294.8|184144.8|184271.8|184221.8|184325.7|184222.2|184242.2|184144.8|440
1676899500000|2023-02-20 13:25:00|184272.2|184222.2|184130|184080|184317.3|184222.8|184130|184065.5|339
1676899800000|2023-02-20 13:30:00|184139.6|184089.6|184006.2|183956.2|184257.1|184178.4|184005.2|183937.5|632
1676900100000|2023-02-20 13:35:00|183990|183940|184022.8|183972.8|184138.7|184045|183985.1|183888.9|551
1676900400000|2023-02-20 13:40:00|184021.1|183971.1|184071.8|183921.8|184123.1|184014|183954.1|183859.2|457
1676900700000|2023-02-20 13:45:00|184072.1|183922.1|184114.7|183964.7|184115.5|184016.7|184019|183915.1|394
1676901000000|2023-02-20 13:50:00|184115.4|183965.4|184107.1|183957.1|184117.3|184017.5|184013.9|183919|418
1676901300000|2023-02-20 13:55:00|184109.4|183959.4|184080.9|184030.9|184189.5|184089.1|184032.4|183931.5|483
1676901600000|2023-02-20 14:00:00|184084.1|184034.1|184175.4|184025.4|184197.1|184095.4|184037.8|183938.9|560
1676901900000|2023-02-20 14:05:00|184176.6|184026.6|184100.4|184050.4|184183.8|184085.5|184092.4|183983.8|418
1676902200000|2023-02-20 14:10:00|184143.3|183993.3|184189.9|184139.9|184256|184152.1|184067.7|183973.8|473
1676902500000|2023-02-20 14:15:00|184190.4|184140.4|184249.1|184099.1|184278.5|184182.2|184187.2|184083.9|362
1676902800000|2023-02-20 14:20:00|184249.7|184099.7|184293.5|184143.5|184348.7|184198.7|184222.6|184098.6|372
1676903100000|2023-02-20 14:25:00|184293.1|184143.1|184236.2|184186.2|184316.9|184218.2|184225.7|184083.1|454
1676903400000|2023-02-20 14:30:00|184237.3|184187.3|184331.9|184181.9|184358.4|184233.2|184231.9|184081.9|496
1676903700000|2023-02-20 14:35:00|184332.6|184182.6|184429.1|184279.1|184437.5|184287.5|184276|184172.8|418
1676904000000|2023-02-20 14:40:00|184429.7|184279.7|184409.2|184259.2|184432.1|184302.2|184275.8|184176.3|479
1676904300000|2023-02-20 14:45:00|184409.4|184259.4|184392.6|184242.6|184411|184325.3|184302.7|184195|428
1676904600000|2023-02-20 14:50:00|184394.1|184244.1|184266.6|184116.6|184403.4|184306.6|184240.5|184116.6|428
1676904900000|2023-02-20 14:55:00|184255|184105|184124.3|183974.3|184259.3|184109.3|184076.6|183974.3|579
1676905200000|2023-02-20 15:00:00|184123|183973|184255.5|184105.5|184281|184131|184101.8|183953.7|672
1676905500000|2023-02-20 15:05:00|184255.3|184105.3|184313.5|184163.5|184362.8|184255.2|184199|184091.1|626
1676905800000|2023-02-20 15:10:00|184313.7|184163.7|184263.1|184113.1|184357.6|184248.3|184211.6|184113.1|407
1676906100000|2023-02-20 15:15:00|184261.9|184111.9|184236.8|184086.8|184268.3|184165.3|184179.9|184061|518
1676906400000|2023-02-20 15:20:00|184236.6|184086.6|184148.1|184098.1|184252.3|184158.7|184147.8|184048.6|593
1676906700000|2023-02-20 15:25:00|184149.1|184099.1|184240.6|184090.6|184249.5|184099.5|184144.9|184050.7|411
1676907000000|2023-02-20 15:30:00|184240.4|184090.4|184231.5|184081.5|184259.7|184161.6|184151.5|184020.3|540
1676907300000|2023-02-20 15:35:00|184233.1|184083.1|184139.1|183989.1|184238.4|184108.4|184069|183950.1|688
1676907600000|2023-02-20 15:40:00|184139.2|183989.2|184076.1|184026.1|184174.6|184104.7|184071.2|183970.7|480
1676907900000|2023-02-20 15:45:00|184076.6|184026.6|184042.9|183992.9|184162.9|184063.5|184039.1|183945|338
1676908200000|2023-02-20 15:50:00|184041.1|183991.1|184150.5|184000.5|184155.7|184051.1|184010.2|183911.5|506
1676908500000|2023-02-20 15:55:00|184150.4|184000.4|184090.9|183940.9|184163|184013|184046.4|183926.7|541
1676908800000|2023-02-20 16:00:00|184090.7|183940.7|184088.4|183938.4|184180.2|184069.6|184003.3|183901.5|546
1676909100000|2023-02-20 16:05:00|184089.2|183939.2|184079.3|183929.3|184108.6|184008.4|184006.8|183909.4|400
1676909400000|2023-02-20 16:10:00|184079.5|183929.5|184066.6|183916.6|184093.4|183972.2|184018|183911.7|677
1676909700000|2023-02-20 16:15:00|184067.2|183917.2|184067.1|183917.1|184070.2|183964.8|183979.1|183874.4|456
1676910000000|2023-02-20 16:20:00|184067.3|183917.3|184005.8|183855.8|184089|183939|183940.9|183835.4|626
1676910300000|2023-02-20 16:25:00|184005.5|183855.5|184010.1|183860.1|184041.6|183940.4|183928.7|183805.6|559
1676910600000|2023-02-20 16:30:00|184009.9|183859.9|184073.4|183923.4|184074.3|183961.8|183971.3|183855.4|399
1676910900000|2023-02-20 16:35:00|184072.5|183922.5|184052.7|183902.7|184073.5|183972|184011.3|183883|476
1676911200000|2023-02-20 16:40:00|184052.5|183902.5|184061.1|183911.1|184063.3|183961.1|184010.6|183899.9|397
1676911500000|2023-02-20 16:45:00|184060.7|183910.7|183965.9|183815.9|184063|183913|183957.2|183807.2|417
1676911800000|2023-02-20 16:50:00|183964.6|183814.6|183990.1|183840.1|184028|183925|183919.3|183814.6|222
1676912100000|2023-02-20 16:55:00|183991.1|183841.1|183927.4|183777.4|183993.7|183891.5|183904.5|183771.3|388
1676912400000|2023-02-20 17:00:00|183929.3|183779.3|183927.6|183777.6|183934.4|183784.4|183924.8|183774.8|666
1676912700000|2023-02-20 17:05:00|183926.8|183776.8|183855.9|183705.9|183930.9|183780.9|183854|183704|537
1676913000000|2023-02-20 17:10:00|183856|183706|183863.7|183713.7|183873.2|183754.5|183797.8|183672.8|415
1676913300000|2023-02-20 17:15:00|183863.9|183713.9|183868.8|183718.8|183915.1|183765.1|183788.1|183677.2|346
1676913600000|2023-02-20 17:20:00|183868.1|183718.1|183866.8|183716.8|183923.9|183773.9|183847.7|183697.7|441
1676913900000|2023-02-20 17:25:00|183866.6|183716.6|183784.3|183634.3|183887|183743.5|183739.1|183632.7|399
1676914200000|2023-02-20 17:30:00|183784.7|183634.7|183833.1|183683.1|183845.7|183744.3|183736.1|183634.7|236
1676914500000|2023-02-20 17:35:00|183831.8|183681.8|183814.2|183664.2|183831.8|183681.8|183809.6|183659.6|178
1676914800000|2023-02-20 17:40:00|183814.5|183664.5|183794.4|183644.4|183817.8|183712.4|183760.8|183640.6|388
1676915100000|2023-02-20 17:45:00|183794.6|183644.6|183796.7|183646.7|183801.6|183699.4|183739.1|183641.9|157
1676915400000|2023-02-20 17:50:00|183795.3|183645.3|183759.5|183609.5|183799.1|183649.1|183757.9|183607.9|251
1676915700000|2023-02-20 17:55:00|183761.5|183611.5|183718.7|183668.7|183779.1|183668.7|183696.9|183595.3|463
1676916000000|2023-02-20 18:00:00|183767.7|183617.7|183873.7|183723.7|183877.6|183727.6|183716.2|183613.8|595
1676916300000|2023-02-20 18:05:00|183874.5|183724.5|183869.6|183719.6|183875|183766|183811.9|183712.3|151
1676916600000|2023-02-20 18:10:00|183867.1|183717.1|183823.8|183673.8|183908.3|183807.4|183810.1|183660.1|419
1676916900000|2023-02-20 18:15:00|183825.4|183675.4|183891.8|183741.8|183943.2|183793.2|183818.9|183668.9|310
1676917200000|2023-02-20 18:20:00|183892.3|183742.3|183891.4|183741.4|183902.5|183752.5|183885.6|183735.6|193
1676917500000|2023-02-20 18:25:00|183890.6|183740.6|183900.9|183750.9|183902.2|183752.2|183886.3|183736.3|138
1676917800000|2023-02-20 18:30:00|183900.7|183750.7|183916.3|183766.3|183933.7|183783.7|183892.1|183742.1|151
1676918100000|2023-02-20 18:35:00|183918.9|183768.9|183917.5|183767.5|183929.4|183779.4|183911.7|183761.7|251
1676918400000|2023-02-20 18:40:00|183921.1|183771.1|183920.1|183770.1|183925.2|183775.2|183919.3|183769.3|150
1676918700000|2023-02-20 18:45:00|183920.5|183770.5|183956.7|183806.7|183960|183810|183918.4|183768.4|127
1676919000000|2023-02-20 18:50:00|183959.5|183809.5|183957.3|183807.3|183960|183810|183946.7|183796.7|414
1676919300000|2023-02-20 18:55:00|183956.8|183806.8|183980.9|183830.9|183981.7|183880.3|183928.6|183798.1|501
1676919600000|2023-02-20 19:00:00|183980.5|183830.5|183917.1|183867.1|183980.9|183881.8|183908.3|183811.2|330
1676919900000|2023-02-20 19:05:00|183917.8|183867.8|184009.6|183859.6|184034.2|183931.7|183913|183817.4|175
1676920200000|2023-02-20 19:10:00|184008.4|183858.4|184003.8|183853.8|184008.8|183858.8|183992.6|183842.6|510
1676920500000|2023-02-20 19:15:00|184003.7|183853.7|184065.3|183915.3|184067.2|183964|183999.6|183849.6|457
1676920800000|2023-02-20 19:20:00|184065|183915|184130.6|183980.6|184147.9|184008.9|184053.2|183907.9|455
1676921100000|2023-02-20 19:25:00|184130.7|183980.7|184092|183942|184134.6|183984.6|184092|183942|628
1676921400000|2023-02-20 19:30:00|184092.2|183942.2|184025.9|183875.9|184092.2|183942.2|184024.8|183874.8|288
1676921700000|2023-02-20 19:35:00|184027.6|183877.6|184037.8|183887.8|184040.1|183890.1|184025.3|183875.3|241
1676922000000|2023-02-20 19:40:00|184037.9|183887.9|184033.6|183883.6|184043.7|183893.7|184020.5|183870.5|309
1676922300000|2023-02-20 19:45:00|184033.9|183883.9|184038.8|183888.8|184069.8|183919.8|184019|183869|324
1676922600000|2023-02-20 19:50:00|184038.4|183888.4|184044.8|183894.8|184050|183900|184032.4|183882.4|156
1676922900000|2023-02-20 19:55:00|184044.7|183894.7|184039.7|183889.7|184054.8|183904.8|184037.4|183887.4|473
1676923200000|2023-02-20 20:00:00|184039.8|183889.8|184021.3|183871.3|184055.9|183905.9|184021.3|183871.3|322
1676923500000|2023-02-20 20:05:00|184020.9|183870.9|184043.9|183893.9|184054.3|183904.3|184020.6|183870.6|344
1676923800000|2023-02-20 20:10:00|184041.8|183891.8|184025.8|183875.8|184043.5|183893.5|184011.5|183861.5|220
1676924100000|2023-02-20 20:15:00|184025.9|183875.9|184010.9|183860.9|184029.3|183879.3|184002.6|183852.6|437
1676924400000|2023-02-20 20:20:00|184009.4|183859.4|184013|183863|184020.8|183870.8|184007.7|183857.7|233
1676924700000|2023-02-20 20:25:00|184016.2|183866.2|183965.6|183815.6|184027.4|183877.4|183961.7|183811.7|193
1676925000000|2023-02-20 20:30:00|183963.9|183813.9|183957.1|183807.1|183975.5|183825.5|183956.6|183806.6|344
1676925300000|2023-02-20 20:35:00|183959.3|183809.3|183991.4|183841.4|184003.7|183853.7|183939.7|183789.7|409
1676925600000|2023-02-20 20:40:00|183991.8|183841.8|184000.5|183850.5|184002.4|183852.4|183988|183838|94
1676925900000|2023-02-20 20:45:00|183998.3|183848.3|183988.8|183838.8|183999.9|183849.9|183983.8|183833.8|236
1676926200000|2023-02-20 20:50:00|183986.4|183836.4|183974.5|183824.5|184001.8|183851.8|183968.5|183818.5|332
1676926500000|2023-02-20 20:55:00|183974.4|183824.4|183926.5|183776.5|183986.3|183836.3|183924.4|183774.4|704
1676926800000|2023-02-20 21:00:00|183928.1|183778.1|183955.5|183805.5|183962.7|183812.7|183920.6|183770.6|234
1676927100000|2023-02-20 21:05:00|183955.3|183805.3|183960|183810|183977.3|183827.3|183886|183736|554
1676927400000|2023-02-20 21:10:00|183959.7|183809.7|183920.9|183770.9|183961|183811|183920.9|183770.9|249
1676927700000|2023-02-20 21:15:00|183920.4|183770.4|183939.4|183789.4|183954.5|183804.5|183917.2|183767.2|192
1676928000000|2023-02-20 21:20:00|183939|183789|183906.4|183756.4|183939.2|183789.2|183897.7|183747.7|289
1676928300000|2023-02-20 21:25:00|183906.5|183756.5|183893.5|183743.5|183909|183759|183881.5|183731.5|247
1676928600000|2023-02-20 21:30:00|183893.9|183743.9|183898.6|183748.6|183898.6|183748.6|183883.4|183733.4|222
1676928900000|2023-02-20 21:35:00|183903.9|183753.9|183869|183719|183903.9|183753.9|183861.8|183711.8|231
1676929200000|2023-02-20 21:40:00|183869.1|183719.1|183947.8|183797.8|183970.2|183820.2|183862.8|183712.8|223
1676929500000|2023-02-20 21:45:00|183956|183806|183935.6|183785.6|183956|183806|183880.6|183730.6|303
1676929800000|2023-02-20 21:50:00|183935.1|183785.1|183957.7|183807.7|183962.5|183812.5|183932|183782|154
1676930100000|2023-02-20 21:55:00|183961.6|183811.6|183958.3|183648.3|184105.6|183887.1|183951.1|183648.3|341
1676930400000|2023-02-20 22:00:00|183958.6|183648.6|183941.6|183631.6|183958.6|183648.6|183934.9|183624.9|29
1676930700000|2023-02-20 22:05:00|183943|183633|183895.6|183585.6|183943.7|183633.7|183863|183553|52
1676931000000|2023-02-20 22:10:00|183895.7|183585.7|183897.7|183587.7|183913.9|183603.9|183884.1|183574.1|127
1676931300000|2023-02-20 22:15:00|183896.6|183586.6|183888.6|183578.6|183910.3|183600.3|183881.5|183571.5|121
1676931600000|2023-02-20 22:20:00|183888.3|183578.3|183922.8|183612.8|183924.5|183614.5|183881.3|183571.3|96
1676931900000|2023-02-20 22:25:00|183922.4|183612.4|183908|183598|183924.4|183614.4|183900.6|183590.6|43
1676932200000|2023-02-20 22:30:00|183913.1|183603.1|183913.7|183603.7|183920.8|183610.8|183878|183568|337
1676932500000|2023-02-20 22:35:00|183913.5|183603.5|183913.2|183603.2|183933.4|183623.4|183889.8|183579.8|111
1676932800000|2023-02-20 22:40:00|183913.3|183603.3|183917.4|183607.4|183922.6|183612.6|183908.3|183598.3|23
1676933100000|2023-02-20 22:45:00|183921.1|183611.1|183923.8|183613.8|183933|183623|183911.3|183601.3|43
1676933400000|2023-02-20 22:50:00|183928.1|183618.1|183916|183606|183928.1|183618.1|183894.7|183584.7|211
1676933700000|2023-02-20 22:55:00|183915.9|183605.9|183917.7|183607.7|184014|183704|183897.1|183587.1|103
1676934000000|2023-02-20 23:00:00|183926.9|183616.9|184023.8|183713.8|184060.4|183811.4|183885.4|183575.4|418
1676934300000|2023-02-20 23:05:00|184023.7|183713.7|183929.2|183779.2|184023.8|183792.5|183923|183697.2|147
1676934600000|2023-02-20 23:10:00|183929.7|183779.7|183947.4|183797.4|183959.4|183809.4|183928.5|183778.5|114
1676934900000|2023-02-20 23:15:00|183947.5|183797.5|183980.5|183830.5|183988.1|183838.1|183947.5|183797.5|115
1676935200000|2023-02-20 23:20:00|183979.7|183829.7|183980.5|183830.5|183988.9|183838.9|183971.4|183821.4|99
1676935500000|2023-02-20 23:25:00|183980.3|183830.3|183965.4|183815.4|183987.2|183837.2|183954.6|183804.6|136
1676935800000|2023-02-20 23:30:00|183965.1|183815.1|183958.1|183808.1|183965.1|183815.1|183937.2|183787.2|132
1676936100000|2023-02-20 23:35:00|183957.9|183807.9|183926|183776|183963.7|183813.7|183921|183771|160
1676936400000|2023-02-20 23:40:00|183925.9|183775.9|183915.7|183765.7|183954|183804|183913.8|183763.8|201
1676936700000|2023-02-20 23:45:00|183924.7|183774.7|183920.6|183770.6|183927.2|183777.2|183905.9|183755.9|152
1676937000000|2023-02-20 23:50:00|183922.1|183772.1|183922.5|183772.5|183942.3|183792.3|183907|183757|110
1676937300000|2023-02-20 23:55:00|183921.3|183771.3|183948.4|183798.4|183975.2|183825.2|183921.3|183771.3|134
1676937600000|2023-02-21 00:00:00|183957.1|183807.1|184009.2|183859.2|184009.2|183859.2|183956.3|183806.3|162
1676937900000|2023-02-21 00:05:00|184010.4|183860.4|184029.3|183879.3|184043|183893|183984.4|183834.4|200
1676938200000|2023-02-21 00:10:00|184029.2|183879.2|184082.8|183932.8|184101.3|183951.3|184029.1|183879.1|188
1676938500000|2023-02-21 00:15:00|184073.3|183923.3|184062.7|183912.7|184099.5|183949.5|184059.2|183909.2|323
1676938800000|2023-02-21 00:20:00|184053.8|183903.8|184025|183875|184053.8|183903.8|184019.6|183869.6|184
1676939100000|2023-02-21 00:25:00|184024.5|183874.5|183957.6|183807.6|184038.8|183888.8|183955.9|183805.9|175
1676939400000|2023-02-21 00:30:00|183951.9|183801.9|183970.4|183820.4|183982.2|183832.2|183950|183800|227
1676939700000|2023-02-21 00:35:00|183970.7|183820.7|183944.6|183794.6|183970.7|183820.7|183894.9|183744.9|318
1676940000000|2023-02-21 00:40:00|183947|183797|183963.1|183813.1|183973.4|183823.4|183937.7|183787.7|226
1676940300000|2023-02-21 00:45:00|183964.9|183814.9|183931.6|183781.6|183966.5|183816.5|183930|183780|168
1676940600000|2023-02-21 00:50:00|183931.2|183781.2|183976|183826|184000.3|183850.3|183928.4|183778.4|291
1676940900000|2023-02-21 00:55:00|183974.5|183824.5|184041.3|183891.3|184051.1|183901.1|183973.4|183823.4|295
1676941200000|2023-02-21 01:00:00|184041.7|183891.7|184098.4|183948.4|184141.6|183991.6|184030.1|183880.1|303
1676941500000|2023-02-21 01:05:00|184098.8|183948.8|184098.8|183948.8|184109.2|183959.2|184065.4|183915.4|365
1676941800000|2023-02-21 01:10:00|184098.7|183948.7|184128.5|183978.5|184153.4|184003.4|184095.2|183945.2|313
1676942100000|2023-02-21 01:15:00|184129.1|183979.1|184056|183906|184142.4|183992.4|184053.4|183903.4|307
1676942400000|2023-02-21 01:20:00|184050.2|183900.2|184032.8|183882.8|184068.9|183918.9|184024.2|183874.2|285
1676942700000|2023-02-21 01:25:00|184033.8|183883.8|184068.6|183918.6|184077.5|183927.5|184031.2|183881.2|209
1676943000000|2023-02-21 01:30:00|184077.3|183927.3|184104.9|183954.9|184130.8|183980.8|184068.8|183918.8|319
1676943300000|2023-02-21 01:35:00|184105.5|183955.5|184035.5|183885.5|184107.7|183957.7|184032.5|183882.5|249
1676943600000|2023-02-21 01:40:00|184035.3|183885.3|184001|183851|184066.6|183916.6|183995.4|183845.4|198
1676943900000|2023-02-21 01:45:00|184000.7|183850.7|184066.8|183916.8|184077.9|183927.9|183989.5|183839.5|227
1676944200000|2023-02-21 01:50:00|184067|183917|183985.6|183835.6|184069.1|183919.1|183965.2|183815.2|304
1676944500000|2023-02-21 01:55:00|183985.8|183835.8|183993.8|183843.8|184000.5|183850.5|183985.8|183835.8|205
1676944800000|2023-02-21 02:00:00|183994.2|183844.2|184030.5|183880.5|184031.7|183881.7|183991.6|183841.6|182
1676945100000|2023-02-21 02:05:00|184029.3|183879.3|183987|183837|184030.5|183880.5|183979.1|183829.1|212
1676945400000|2023-02-21 02:10:00|183986.6|183836.6|184008.8|183858.8|184021.9|183871.9|183977.9|183827.9|238
1676945700000|2023-02-21 02:15:00|184008.3|183858.3|184004.7|183854.7|184012.2|183862.2|183984.6|183834.6|244
1676946000000|2023-02-21 02:20:00|184004.8|183854.8|184024|183874|184026.3|183876.3|184001.8|183851.8|188
1676946300000|2023-02-21 02:25:00|184024.3|183874.3|183995.2|183845.2|184024.3|183874.3|183978.5|183828.5|258
1676946600000|2023-02-21 02:30:00|183995.3|183845.3|183908.5|183758.5|184027.3|183877.3|183908.5|183758.5|327
1676946900000|2023-02-21 02:35:00|183908.2|183758.2|183934|183784|183944.5|183794.5|183886.4|183736.4|276
1676947200000|2023-02-21 02:40:00|183933.8|183783.8|183939.6|183789.6|183965.9|183815.9|183928.3|183778.3|203
1676947500000|2023-02-21 02:45:00|183939.9|183789.9|183965.8|183815.8|183966.8|183816.8|183939.9|183789.9|189
1676947800000|2023-02-21 02:50:00|183966.1|183816.1|184005.9|183855.9|184008.7|183858.7|183953|183803|234
1676948100000|2023-02-21 02:55:00|183999.6|183849.6|184080.8|183930.8|184086|183936|183999.6|183849.6|286
1676948400000|2023-02-21 03:00:00|184080.2|183930.2|184031.7|183881.7|184085.6|183935.6|184016.4|183866.4|257
1676948700000|2023-02-21 03:05:00|184027.3|183877.3|184068.1|183918.1|184068.1|183918.1|184020.1|183870.1|224
1676949000000|2023-02-21 03:10:00|184070.6|183920.6|184106.8|183956.8|184118.6|183968.6|184065|183915|193
1676949300000|2023-02-21 03:15:00|184108.7|183958.7|184063.1|183913.1|184109.8|183959.8|184031.1|183881.1|253
1676949600000|2023-02-21 03:20:00|184063.5|183913.5|184061.5|183911.5|184069.1|183919.1|184049.2|183899.2|265
1676949900000|2023-02-21 03:25:00|184062.3|183912.3|184064.7|183914.7|184068.3|183918.3|184046.4|183896.4|198
1676950200000|2023-02-21 03:30:00|184065|183915|184063.2|183913.2|184070.2|183920.2|184062|183912|138
1676950500000|2023-02-21 03:35:00|184062.1|183912.1|184069|183919|184099.1|183949.1|184059.1|183909.1|214
1676950800000|2023-02-21 03:40:00|184069.3|183919.3|184102.4|183952.4|184107.1|183957.1|184063.2|183913.2|256
1676951100000|2023-02-21 03:45:00|184101.9|183951.9|184073.3|183923.3|184109.4|183959.4|184071|183921|197
1676951400000|2023-02-21 03:50:00|184075.9|183925.9|184067.6|183917.6|184077.1|183927.1|184059.1|183909.1|218
1676951700000|2023-02-21 03:55:00|184071|183921|184040.5|183890.5|184071.6|183921.6|184032|183882|231
1676952000000|2023-02-21 04:00:00|184034.1|183884.1|184042.6|183892.6|184047.2|183897.2|184029|183879|144
1676952300000|2023-02-21 04:05:00|184041.7|183891.7|184073.8|183923.8|184091.9|183941.9|184031.2|183881.2|192
1676952600000|2023-02-21 04:10:00|184074.3|183924.3|184085|183935|184090.8|183940.8|184064.4|183914.4|146
1676952900000|2023-02-21 04:15:00|184085.3|183935.3|184085.4|183935.4|184091.3|183941.3|184067|183917|162
1676953200000|2023-02-21 04:20:00|184085.3|183935.3|184117.3|183967.3|184139.5|183989.5|184064.6|183914.6|271
1676953500000|2023-02-21 04:25:00|184116.5|183966.5|184101.2|183951.2|184127.6|183977.6|184097|183947|185
1676953800000|2023-02-21 04:30:00|184106.4|183956.4|184099.3|183949.3|184112.9|183962.9|184092.7|183942.7|118
1676954100000|2023-02-21 04:35:00|184099.2|183949.2|184101.9|183951.9|184118.8|183968.8|184093.2|183943.2|192
1676954400000|2023-02-21 04:40:00|184101.7|183951.7|184069.6|183919.6|184106.5|183956.5|184066.9|183916.9|166
1676954700000|2023-02-21 04:45:00|184069.7|183919.7|184074.1|183924.1|184080.2|183930.2|184060.7|183910.7|216
1676955000000|2023-02-21 04:50:00|184074.2|183924.2|184050.7|183900.7|184077.8|183927.8|184046.6|183896.6|302
1676955300000|2023-02-21 04:55:00|184050.8|183900.8|184036|183886|184053.4|183903.4|184027.1|183877.1|277
1676955600000|2023-02-21 05:00:00|184036.7|183886.7|184052.3|183902.3|184052.5|183902.5|184028.3|183878.3|219
1676955900000|2023-02-21 05:05:00|184052.4|183902.4|184022|183872|184052.4|183902.4|184009.8|183859.8|219
1676956200000|2023-02-21 05:10:00|184020.3|183870.3|184071.5|183921.5|184081.6|183931.6|184009|183859|262
1676956500000|2023-02-21 05:15:00|184071.2|183921.2|184064.4|183914.4|184071.2|183921.2|184047.7|183897.7|224
1676956800000|2023-02-21 05:20:00|184062.8|183912.8|184058.8|183908.8|184082.5|183932.5|184052|183902|254
1676957100000|2023-02-21 05:25:00|184060.2|183910.2|184066.4|183916.4|184073.9|183923.9|184055|183905|190
1676957400000|2023-02-21 05:30:00|184066.6|183916.6|184064.6|183914.6|184077.8|183927.8|184054.1|183904.1|253
1676957700000|2023-02-21 05:35:00|184064.9|183914.9|184046.4|183896.4|184070.6|183920.6|184042.4|183892.4|329
1676958000000|2023-02-21 05:40:00|184045.6|183895.6|183997.1|183847.1|184053.3|183903.3|183985.6|183835.6|275
1676958300000|2023-02-21 05:45:00|183997.9|183847.9|184040.5|183890.5|184040.5|183890.5|183991.2|183841.2|249
1676958600000|2023-02-21 05:50:00|184042.3|183892.3|184027.5|183877.5|184052.4|183902.4|184013.5|183863.5|284
1676958900000|2023-02-21 05:55:00|184027.4|183877.4|183998.5|183848.5|184038.2|183888.2|183996.7|183846.7|342
1676959200000|2023-02-21 06:00:00|183999.3|183849.3|184036.1|183886.1|184054|183904|183993|183843|596
1676959500000|2023-02-21 06:05:00|184036.4|183886.4|184029.2|183879.2|184039.5|183889.5|184025.7|183875.7|716
1676959800000|2023-02-21 06:10:00|184028.9|183878.9|184028.5|183878.5|184043|183893|184022.8|183872.8|803
1676960100000|2023-02-21 06:15:00|184028.1|183878.1|184028.9|183878.9|184042.6|183892.6|184013.5|183863.5|740
1676960400000|2023-02-21 06:20:00|184029.3|183879.3|183998.5|183848.5|184046.5|183896.5|183992.9|183842.9|648
1676960700000|2023-02-21 06:25:00|183996.5|183846.5|184004.2|183854.2|184026.5|183876.5|183996.2|183846.2|303
1676961000000|2023-02-21 06:30:00|184003.9|183853.9|184060.1|183910.1|184067.6|183917.6|184003.9|183853.9|410
1676961300000|2023-02-21 06:35:00|184057.8|183907.8|184087.3|183937.3|184092.5|183942.5|184055.5|183905.5|255
1676961600000|2023-02-21 06:40:00|184088.4|183938.4|184094|183944|184106.6|183956.6|184085.2|183935.2|840
1676961900000|2023-02-21 06:45:00|184094.6|183944.6|184081.4|183931.4|184102.9|183952.9|184079.1|183929.1|526
1676962200000|2023-02-21 06:50:00|184080.9|183930.9|184102.5|183952.5|184134.4|183984.4|184080.5|183930.5|803
1676962500000|2023-02-21 06:55:00|184102.7|183952.7|184060.3|183910.3|184102.7|183952.7|184057.4|183907.4|905
1676962800000|2023-02-21 07:00:00|184062.1|183912.1|184163|184013|184180.8|184030.8|184062.1|183912.1|867
1676963100000|2023-02-21 07:05:00|184162.9|184012.9|184229.2|184079.2|184245|184095|184161.3|184011.3|915
1676963400000|2023-02-21 07:10:00|184229.1|184079.1|184194.2|184044.2|184234.8|184084.8|184154.7|184004.7|865
1676963700000|2023-02-21 07:15:00|184195.1|184045.1|184228.7|184078.7|184251.8|184101.8|184188.8|184038.8|753
1676964000000|2023-02-21 07:20:00|184227.9|184077.9|184236.7|184086.7|184269|184119|184227.9|184077.9|915
1676964300000|2023-02-21 07:25:00|184236.9|184086.9|184272.1|184122.1|184278.3|184128.3|184198.8|184048.8|638
1676964600000|2023-02-21 07:30:00|184273.9|184123.9|184119.6|183969.6|184283.6|184133.6|184064.5|183914.5|749
1676964900000|2023-02-21 07:35:00|184119.8|183969.8|184167.8|184017.8|184177.7|184027.7|184117.3|183967.3|550
1676965200000|2023-02-21 07:40:00|184167.9|184017.9|184177.4|184027.4|184180.6|184030.6|184114.4|183964.4|591
1676965500000|2023-02-21 07:45:00|184180.4|184030.4|184180.6|184030.6|184207.7|184057.7|184170.2|184020.2|455
1676965800000|2023-02-21 07:50:00|184181.8|184031.8|184123.4|183973.4|184185.7|184035.7|184104.2|183954.2|415
1676966100000|2023-02-21 07:55:00|184122.5|183972.5|184227.1|184077.1|184227.2|184077.2|184101.4|183951.4|604
1676966400000|2023-02-21 08:00:00|184225.4|184075.4|184447.4|184297.4|184495.8|184345.8|184225.4|184075.4|911
1676966700000|2023-02-21 08:05:00|184446.9|184296.9|184280.6|184130.6|184513|184363|184273.7|184123.7|803
1676967000000|2023-02-21 08:10:00|184280.7|184130.7|184314.3|184164.3|184384.9|184262.4|184276.8|184126.8|725
1676967300000|2023-02-21 08:15:00|184252.1|184202.1|184355.8|184205.8|184431.1|184281.1|184220.3|184106.3|884
1676967600000|2023-02-21 08:20:00|184356|184206|184360|184210|184380.2|184255.3|184289.1|184139.1|713
1676967900000|2023-02-21 08:25:00|184359.8|184209.8|184456.7|184306.7|184461.7|184311.7|184261.8|184111.8|682
1676968200000|2023-02-21 08:30:00|184457.6|184307.6|184428.1|184278.1|184490.3|184358.7|184376.4|184246.9|782
1676968500000|2023-02-21 08:35:00|184427.5|184277.5|184442.2|184292.2|184465.4|184333|184295.3|184145.3|833
1676968800000|2023-02-21 08:40:00|184441.1|184291.1|184281.8|184131.8|184532.4|184382.4|184277.9|184127.9|790
1676969100000|2023-02-21 08:45:00|184282.1|184132.1|184537.8|184387.8|184555.6|184405.6|184237.5|184087.5|882
1676969400000|2023-02-21 08:50:00|184537.2|184387.2|184525.7|184375.7|184581.3|184471.6|184490.2|184359.7|787
1676969700000|2023-02-21 08:55:00|184525.6|184375.6|184542.4|184392.4|184561|184411|184451.6|184301.6|716
1676970000000|2023-02-21 09:00:00|184542.1|184392.1|184497.9|184347.9|184549.2|184399.2|184476.8|184326.8|570
1676970300000|2023-02-21 09:05:00|184498.1|184348.1|184437|184287|184511.1|184395.6|184381.7|184277.5|620
1676970600000|2023-02-21 09:10:00|184437.8|184287.8|184383.2|184233.2|184489|184339|184369.9|184219.9|701
1676970900000|2023-02-21 09:15:00|184384.7|184234.7|184416|184266|184428|184278|184369.5|184219.5|648
1676971200000|2023-02-21 09:20:00|184415.6|184265.6|184486.8|184336.8|184583.5|184433.5|184404.6|184254.6|840
1676971500000|2023-02-21 09:25:00|184485.5|184335.5|184414.6|184264.6|184502.4|184388.5|184392|184242|765
1676971800000|2023-02-21 09:30:00|184420.4|184270.4|184327.9|184177.9|184450.1|184300.1|184272.4|184122.4|937
1676972100000|2023-02-21 09:35:00|184323.6|184173.6|184270.6|184120.6|184405.9|184259.6|184267.6|184117.6|918
1676972400000|2023-02-21 09:40:00|184270.5|184120.5|184288.2|184138.2|184317.6|184167.6|184251.5|184101.5|876
1676972700000|2023-02-21 09:45:00|184289.1|184139.1|184251.5|184101.5|184296.6|184164.8|184209.5|184059.5|818
1676973000000|2023-02-21 09:50:00|184251|184101|184193.4|184043.4|184284.6|184134.6|184145.8|184010.8|841
1676973300000|2023-02-21 09:55:00|184195.5|184045.5|184312.4|184162.4|184321|184171|184144.6|183994.6|699
1676973600000|2023-02-21 10:00:00|184314.3|184164.3|184347.4|184197.4|184358.7|184208.7|184272.3|184122.3|594
1676973900000|2023-02-21 10:05:00|184347|184197|184325.4|184175.4|184348.7|184198.7|184319.4|184169.4|864
1676974200000|2023-02-21 10:10:00|184325.5|184175.5|184246.2|184096.2|184326.7|184176.7|184222.9|184072.9|666
1676974500000|2023-02-21 10:15:00|184246.3|184096.3|184348.4|184198.4|184355.8|184205.8|184246.3|184096.3|772
1676974800000|2023-02-21 10:20:00|184348.6|184198.6|184359.1|184209.1|184364.9|184214.9|184325.8|184175.8|542
1676975100000|2023-02-21 10:25:00|184358.8|184208.8|184357.3|184207.3|184416.8|184266.8|184334.5|184184.5|662
1676975400000|2023-02-21 10:30:00|184364.2|184214.2|184292.5|184142.5|184367|184217|184277.7|184127.7|735
1676975700000|2023-02-21 10:35:00|184290.4|184140.4|184221.3|184071.3|184293.9|184143.9|184208|184058|600
1676976000000|2023-02-21 10:40:00|184220.9|184070.9|184221.9|184071.9|184250.8|184100.8|184177.1|184027.1|604
1676976300000|2023-02-21 10:45:00|184220.1|184070.1|184261.4|184111.4|184262.7|184112.7|184196.2|184046.2|570
1676976600000|2023-02-21 10:50:00|184261.5|184111.5|184295.5|184145.5|184298.5|184148.5|184214.5|184064.5|601
1676976900000|2023-02-21 10:55:00|184295.2|184145.2|184442.2|184292.2|184468.6|184339.2|184292.5|184142.5|543
1676977200000|2023-02-21 11:00:00|184442.9|184292.9|184329.2|184179.2|184448.7|184346.4|184313.5|184163.5|588
1676977500000|2023-02-21 11:05:00|184329.3|184179.3|184323.3|184173.3|184346.1|184196.1|184253.7|184103.7|710
1676977800000|2023-02-21 11:10:00|184316.9|184166.9|184310.1|184160.1|184354.3|184204.3|184295.3|184145.3|745
1676978100000|2023-02-21 11:15:00|184310.2|184160.2|184281.1|184131.1|184339.5|184189.5|184259.6|184109.6|669
1676978400000|2023-02-21 11:20:00|184278.1|184128.1|184195.6|184045.6|184279.2|184129.2|184158.5|184008.5|757
1676978700000|2023-02-21 11:25:00|184195.1|184045.1|184294.8|184144.8|184301.3|184151.3|184191.7|184041.7|607
1676979000000|2023-02-21 11:30:00|184295.1|184145.1|184257|184107|184321.5|184171.5|184176.3|184026.3|542
1676979300000|2023-02-21 11:35:00|184256.8|184106.8|184192.1|184042.1|184292|184142|184191.8|184041.8|621
1676979600000|2023-02-21 11:40:00|184191.5|184041.5|184244.6|184094.6|184253.4|184103.4|184157.6|184007.6|534
1676979900000|2023-02-21 11:45:00|184246.4|184096.4|184193.2|184043.2|184246.4|184129.4|184158.3|184008.3|693
1676980200000|2023-02-21 11:50:00|184193.4|184043.4|184123.6|183973.6|184193.4|184043.4|184118.5|183968.5|522
1676980500000|2023-02-21 11:55:00|184122.6|183972.6|184115.5|183965.5|184126.4|183976.4|184078.7|183928.7|636
1676980800000|2023-02-21 12:00:00|184112.5|183962.5|183991.5|183841.5|184169.4|184019.4|183987.3|183837.3|770
1676981100000|2023-02-21 12:05:00|183991.6|183841.6|184065.7|183915.7|184097.2|183957.6|183901.9|183794.9|829
1676981400000|2023-02-21 12:10:00|184065.8|183915.8|184183.7|184033.7|184184.3|184068.9|184047|183915|620
1676981700000|2023-02-21 12:15:00|184182.1|184032.1|184057.1|183907.1|184186.8|184080.3|184049.7|183899.7|646
1676982000000|2023-02-21 12:20:00|184054.5|183904.5|184225.8|184075.8|184254.1|184104.1|183997.4|183885.1|737
1676982300000|2023-02-21 12:25:00|184226.6|184076.6|184212|184062|184300.3|184150.3|184143|184041.9|729
1676982600000|2023-02-21 12:30:00|184215.6|184065.6|184258.4|184108.4|184280|184196.5|184149.1|184044.6|766
1676982900000|2023-02-21 12:35:00|184259|184109|184285.2|184135.2|184293.1|184191.9|184201.4|184103.2|546
1676983200000|2023-02-21 12:40:00|184286|184136|184296.1|184146.1|184330.7|184231.2|184145.4|184049.7|582
1676983500000|2023-02-21 12:45:00|184295.9|184145.9|184224.1|184074.1|184298.3|184171.6|184143.8|184041.2|610
1676983800000|2023-02-21 12:50:00|184224.2|184074.2|184172.2|184122.2|184233.1|184131.9|184158.3|184056.4|712
1676984100000|2023-02-21 12:55:00|184171.5|184121.5|184115.2|183965.2|184230.1|184130|184113.3|183963.3|644
1676984400000|2023-02-21 13:00:00|184114.5|183964.5|183965.8|183915.8|184146.2|184048|183963|183871.8|858
1676984700000|2023-02-21 13:05:00|183962|183912|184061.9|184011.9|184067.7|184017.7|183954.2|183856.4|757
1676985000000|2023-02-21 13:10:00|184060.4|184010.4|183896.9|183846.9|184121.2|184018.5|183861.8|183764.6|790
1676985300000|2023-02-21 13:15:00|183895.2|183845.2|183806.2|183756.2|183946.3|183848.4|183800.1|183703|651
1676985600000|2023-02-21 13:20:00|183806.8|183756.8|183806.1|183756.1|183936|183836|183767|183672|869
1676985900000|2023-02-21 13:25:00|183850.5|183700.5|183897.9|183747.9|183981.6|183880.1|183785.6|183684.8|616
1676986200000|2023-02-21 13:30:00|183898.2|183748.2|183719.8|183669.8|183910.6|183792.2|183716.4|183616|754
1676986500000|2023-02-21 13:35:00|183719.2|183669.2|183626.1|183576.1|183735.3|183670.8|183563.4|183475.9|822
1676986800000|2023-02-21 13:40:00|183625.9|183575.9|183802.5|183752.5|183828.7|183759.6|183534|183484|741
1676987100000|2023-02-21 13:45:00|183802|183752|183708.2|183658.2|183846.9|183796.9|183690|183603.8|806
1676987400000|2023-02-21 13:50:00|183708|183658|183675.6|183625.6|183757|183665.7|183637.9|183539|674
1676987700000|2023-02-21 13:55:00|183676.6|183626.6|183659.5|183509.5|183729.9|183665.6|183580|183477.9|761
1676988000000|2023-02-21 14:00:00|183661.1|183511.1|183672.4|183622.4|183727.3|183629.8|183598.8|183470.2|809
1676988300000|2023-02-21 14:05:00|183673.4|183623.4|183674.7|183624.7|183677.3|183627.3|183565|183504.8|695
1676988600000|2023-02-21 14:10:00|183674.2|183624.2|183705.8|183655.8|183786.2|183698.3|183647.2|183597.2|738
1676988900000|2023-02-21 14:15:00|183706.2|183656.2|183611.9|183561.9|183706.5|183656.5|183571.9|183498.8|640
1676989200000|2023-02-21 14:20:00|183611.8|183561.8|183501.5|183451.5|183639.6|183589.6|183493.3|183443.3|675
1676989500000|2023-02-21 14:25:00|183501.7|183451.7|183494.6|183444.6|183544.6|183453.6|183378.7|183328.7|879
1676989800000|2023-02-21 14:30:00|183496.3|183446.3|183468.4|183418.4|183685.1|183587.3|183448.4|183396|984
1676990100000|2023-02-21 14:35:00|183468.8|183418.8|183511.7|183461.7|183592.5|183493.3|183390.1|183300.7|883
1676990400000|2023-02-21 14:40:00|183510.4|183460.4|183541.9|183391.9|183544.3|183461|183376.3|183279.6|929
1676990700000|2023-02-21 14:45:00|183679.9|183529.9|183751.2|183601.2|183814.1|183707.9|183482|183332|1150
1676991000000|2023-02-21 14:50:00|183751.9|183601.9|183611.5|183561.5|183853.3|183759.2|183583.8|183482.1|1015
1676991300000|2023-02-21 14:55:00|183657.6|183507.6|183769.2|183619.2|183803.7|183717.1|183644.1|183502.3|863
1676991600000|2023-02-21 15:00:00|183776.6|183626.6|183824.1|183674.1|183849.6|183742.4|183710|183584.1|949
1676991900000|2023-02-21 15:05:00|183774|183724|183780.5|183730.5|183848.2|183749.5|183660.6|183581.1|931
1676992200000|2023-02-21 15:10:00|183779.6|183729.6|184148.5|183998.5|184209.1|184108.6|183772.5|183676.7|960
1676992500000|2023-02-21 15:15:00|184151.4|184001.4|184124.5|184074.5|184251.2|184151.8|184005.1|183928.6|964
1676992800000|2023-02-21 15:20:00|184124.7|184074.7|184068.4|184018.4|184330.8|184233.8|183988.9|183892|884
1676993100000|2023-02-21 15:25:00|184064.4|184014.4|183950.6|183800.6|184128.7|184032.2|183930.5|183799.1|904
1676993400000|2023-02-21 15:30:00|183952.3|183802.3|183812.7|183662.7|183954.2|183850.8|183756.4|183650.7|928
1676993700000|2023-02-21 15:35:00|183812.8|183662.8|183811.1|183761.1|183891.8|183791.3|183677.9|183594.7|871
1676994000000|2023-02-21 15:40:00|183812.7|183762.7|183819.6|183669.6|183833.6|183763.2|183637.3|183536|923
1676994300000|2023-02-21 15:45:00|183819.8|183669.8|183813.9|183763.9|183875.5|183784.6|183713.1|183622.8|867
1676994600000|2023-02-21 15:50:00|183813.5|183763.5|183874.9|183824.9|183936.7|183856|183777|183690.1|811
1676994900000|2023-02-21 15:55:00|183874.8|183824.8|183835.7|183785.7|183938.5|183861.1|183783.3|183681.5|875
1676995200000|2023-02-21 16:00:00|183840|183790|184104.8|183954.8|184104.8|184000.1|183835.9|183785.9|954
1676995500000|2023-02-21 16:05:00|184058.2|184008.2|184108.3|184058.3|184230.4|184132.4|184044.3|183944.8|844
1676995800000|2023-02-21 16:10:00|184108.6|184058.6|183998.9|183948.9|184115.5|184059.3|183974.7|183902.7|674
1676996100000|2023-02-21 16:15:00|183998.6|183948.6|183981.6|183931.6|184068.1|183982.7|183962.7|183868.9|664
1676996400000|2023-02-21 16:20:00|183982.3|183932.3|183881.8|183831.8|184032.1|183943.9|183879|183780.6|587
1676996700000|2023-02-21 16:25:00|183881.9|183831.9|183907.6|183857.6|184013.5|183915.7|183857.9|183760.6|774
1676997000000|2023-02-21 16:30:00|183902.5|183852.5|184009.9|183859.9|184010.5|183922.4|183830.9|183745.1|921
1676997300000|2023-02-21 16:35:00|184008.6|183858.6|184025.2|183975.2|184104.7|184012.2|183944.5|183849.8|750
1676997600000|2023-02-21 16:40:00|184030.3|183980.3|184027.2|183977.2|184121.9|184020.9|184019.6|183924.6|627
1676997900000|2023-02-21 16:45:00|184027.3|183977.3|183974.2|183924.2|184046.2|183981.1|183961.7|183891.4|718
1676998200000|2023-02-21 16:50:00|183974|183924|183952.9|183902.9|184015.5|183938.6|183931.9|183858.8|738
1676998500000|2023-02-21 16:55:00|183952.7|183902.7|183953.4|183903.4|183992.8|183942.8|183928.3|183878.3|737
1676998800000|2023-02-21 17:00:00|183958.3|183908.3|183959.7|183909.7|183967.8|183917.8|183948.1|183898.1|815
1676999100000|2023-02-21 17:05:00|183959.4|183909.4|184022.1|183972.1|184119.6|184052.5|183951.4|183901.4|863
1676999400000|2023-02-21 17:10:00|184020.9|183970.9|184108.1|184058.1|184218|184108.7|184020.6|183970.6|723
1676999700000|2023-02-21 17:15:00|184108|184058|184186.9|184036.9|184191|184090.4|184083.9|184006.8|795
1677000000000|2023-02-21 17:20:00|184187.8|184037.8|184176.2|184126.2|184226|184132.6|184140.7|184036.8|699
1677000300000|2023-02-21 17:25:00|184176.7|184126.7|184284.2|184134.2|184327|184244.7|184176.2|184075.9|665
1677000600000|2023-02-21 17:30:00|184284.1|184134.1|184237.1|184187.1|184311.9|184211|184192.7|184103.1|669
1677000900000|2023-02-21 17:35:00|184238.5|184188.5|184155.6|184105.6|184304.5|184204.5|184136.1|184038.8|859
1677001200000|2023-02-21 17:40:00|184155.7|184105.7|184151.9|184101.9|184164.5|184114.5|184114.9|184064.9|655
1677001500000|2023-02-21 17:45:00|184152.5|184102.5|184050.1|184000.1|184188.6|184115.2|184048.3|183958.3|713
1677001800000|2023-02-21 17:50:00|184050.3|184000.3|183992|183942|184052.1|184000.3|183981.8|183889.6|663
1677002100000|2023-02-21 17:55:00|183978|183928|184042.5|183992.5|184148|184047.1|183975.4|183925.4|806
1677002400000|2023-02-21 18:00:00|184038.1|183988.1|184161.6|184011.6|184171|184041.8|184031.7|183944.6|794
1677002700000|2023-02-21 18:05:00|184162|184012|184268.4|184118.4|184275.1|184152.2|184158.1|184008.1|760
1677003000000|2023-02-21 18:10:00|184270.9|184120.9|184429.2|184279.2|184433.7|184331.2|184213|184113.2|737
1677003300000|2023-02-21 18:15:00|184428.3|184278.3|184391|184241|184429.3|184326.6|184285.6|184193.9|761
1677003600000|2023-02-21 18:20:00|184391.1|184241.1|184396|184346|184444.1|184350.2|184366.3|184241.1|614
1677003900000|2023-02-21 18:25:00|184396.4|184346.4|184456.5|184406.5|184490.1|184413|184368.3|184271.9|675
1677004200000|2023-02-21 18:30:00|184457.7|184407.7|184402|184352|184479.6|184429.6|184385.9|184304.5|560
1677004500000|2023-02-21 18:35:00|184400.2|184350.2|184424|184274|184457.4|184358.2|184361.1|184258.5|633
1677004800000|2023-02-21 18:40:00|184423.5|184273.5|184331.2|184281.2|184423.5|184305.6|184316|184215.1|614
1677005100000|2023-02-21 18:45:00|184330.8|184280.8|184468.9|184418.9|184505.9|184426.2|184305.8|184207.3|697
1677005400000|2023-02-21 18:50:00|184469.3|184419.3|184514.7|184364.7|184543.9|184442|184420.8|184318.6|721
1677005700000|2023-02-21 18:55:00|184514.6|184364.6|184492|184442|184604.4|184495.2|184460.9|184361.6|717
1677006000000|2023-02-21 19:00:00|184489.7|184439.7|184518.8|184468.8|184561.1|184483.3|184478.8|184380.3|752
1677006300000|2023-02-21 19:05:00|184520.8|184470.8|184875.5|184725.5|184907.9|184799.4|184515.6|184465.6|691
1677006600000|2023-02-21 19:10:00|184875.9|184725.9|184831.9|184681.9|184875.9|184754.8|184762.6|184666.2|656
1677006900000|2023-02-21 19:15:00|184828.9|184678.9|184715|184665|184828.9|184712.4|184698.1|184610.3|691
1677007200000|2023-02-21 19:20:00|184714.7|184664.7|184673.3|184623.3|184733.5|184682|184666.7|184573.3|556
1677007500000|2023-02-21 19:25:00|184673.1|184623.1|184649.9|184599.9|184709.1|184653.7|184639.2|184556.2|609
1677007800000|2023-02-21 19:30:00|184648.9|184598.9|184640.3|184590.3|184708.5|184616.2|184631.4|184555.5|649
1677008100000|2023-02-21 19:35:00|184639.7|184589.7|184638.1|184588.1|184700.3|184599.4|184608.9|184536.7|513
1677008400000|2023-02-21 19:40:00|184638|184588|184673.2|184523.2|184700.8|184594.4|184623.5|184515.3|801
1677008700000|2023-02-21 19:45:00|184673|184523|184695.6|184545.6|184712.2|184611.5|184615.3|184510.4|694
1677009000000|2023-02-21 19:50:00|184695.1|184545.1|184672.8|184522.8|184695.2|184581.8|184612.9|184514.1|705
1677009300000|2023-02-21 19:55:00|184673|184523|184587.4|184537.4|184685.8|184585.9|184541.1|184432.5|760
1677009600000|2023-02-21 20:00:00|184583.7|184533.7|184581.7|184431.7|184651.4|184548.9|184530.3|184429.6|664
1677009900000|2023-02-21 20:05:00|184581.5|184431.5|184641.3|184491.3|184642.9|184501.5|184519.6|184420.2|711
1677010200000|2023-02-21 20:10:00|184641.2|184491.2|184573.9|184423.9|184654.4|184544.9|184551.1|184420|752
1677010500000|2023-02-21 20:15:00|184573.7|184423.7|184541.1|184491.1|184576|184493.7|184486.3|184401.9|725
1677010800000|2023-02-21 20:20:00|184541.4|184491.4|184646.2|184496.2|184652.2|184549.6|184516|184433.6|681
1677011100000|2023-02-21 20:25:00|184646.1|184496.1|184584.9|184534.9|184646.3|184545.9|184579.6|184481|582
1677011400000|2023-02-21 20:30:00|184583.8|184533.8|184525.4|184475.4|184634.1|184534.3|184523.7|184419|597
1677011700000|2023-02-21 20:35:00|184525.6|184475.6|184595.3|184445.3|184596.3|184496.9|184509|184409|696
1677012000000|2023-02-21 20:40:00|184595.4|184445.4|184560.2|184510.2|184617.1|184544.5|184543.1|184441.8|561
1677012300000|2023-02-21 20:45:00|184607.7|184457.7|184641.8|184491.8|184642.4|184540.5|184546.4|184451.5|604
1677012600000|2023-02-21 20:50:00|184638.4|184488.4|184769.5|184619.5|184773.6|184674.8|184608.8|184488.4|825
1677012900000|2023-02-21 20:55:00|184771.6|184621.6|184762.9|184612.9|184772.3|184670.8|184699.9|184607.1|635
1677013200000|2023-02-21 21:00:00|184764.8|184614.8|184665.6|184615.6|184795.2|184698.4|184664.9|184566.5|311
1677013500000|2023-02-21 21:05:00|184665.7|184615.7|184697.1|184547.1|184710.2|184615.7|184654.1|184542.7|218
1677013800000|2023-02-21 21:10:00|184696.8|184546.8|184698.3|184548.3|184704.8|184602.5|184652.5|184540.3|229
1677014100000|2023-02-21 21:15:00|184698.7|184548.7|184690.2|184540.2|184699.1|184549.1|184686.5|184536.5|192
1677014400000|2023-02-21 21:20:00|184690.9|184540.9|184732.7|184582.7|184733.1|184632.5|184677.9|184537.2|333
1677014700000|2023-02-21 21:25:00|184733.1|184583.1|184647.9|184597.9|184733.4|184623.3|184647.3|184545.1|201
1677015000000|2023-02-21 21:30:00|184644.5|184594.5|184620|184470|184702.1|184605.1|184591|184449.7|561
1677015300000|2023-02-21 21:35:00|184619.9|184469.9|184669.7|184519.7|184677.9|184575.3|184618.2|184468.2|516
1677015600000|2023-02-21 21:40:00|184670.4|184520.4|184632.1|184482.1|184673.8|184523.8|184626.3|184476.3|691
1677015900000|2023-02-21 21:45:00|184628.7|184478.7|184604.9|184454.9|184634|184484|184591.5|184441.5|251
1677016200000|2023-02-21 21:50:00|184604.5|184454.5|184596.3|184446.3|184610.9|184488.1|184538.1|184423.5|310
1677016500000|2023-02-21 21:55:00|184608.5|184458.5|184759.9|184449.9|184762.4|184492.7|184571.7|184421.7|282
1677016800000|2023-02-21 22:00:00|184739.7|184429.7|184465.3|184155.3|184758.5|184448.5|184371|184061|15
1677017100000|2023-02-21 22:05:00|184534.4|184224.4|184518.2|184208.2|184607.9|184297.9|184468.4|184158.4|58
1677017400000|2023-02-21 22:10:00|184468.4|184158.4|184529.3|184219.3|184554.9|184244.9|184468.4|184158.4|43
1677017700000|2023-02-21 22:15:00|184532.9|184222.9|184512.2|184202.2|184571.9|184261.9|184493.5|184183.5|94
1677018000000|2023-02-21 22:20:00|184493.5|184183.5|184568.5|184258.5|184587.9|184277.9|184432.5|184122.5|36
1677018300000|2023-02-21 22:25:00|184440.8|184130.8|184517.1|184207.1|184562.5|184252.5|184440.8|184130.8|45
1677018600000|2023-02-21 22:30:00|184545|184235|184570.2|184260.2|184600.7|184290.7|184529.2|184219.2|172
1677018900000|2023-02-21 22:35:00|184562.9|184252.9|184560|184250|184598.2|184288.2|184550.5|184240.5|98
1677019200000|2023-02-21 22:40:00|184580.4|184270.4|184594.4|184284.4|184594.5|184284.5|184552.6|184242.6|50
1677019500000|2023-02-21 22:45:00|184595.9|184285.9|184599.2|184289.2|184606.8|184296.8|184503.1|184193.1|234
1677019800000|2023-02-21 22:50:00|184580.8|184270.8|184598.8|184288.8|184617.4|184307.4|184576.2|184266.2|532
1677020100000|2023-02-21 22:55:00|184593.5|184283.5|184606.4|184296.4|184610.5|184300.5|184497|184187|559
1677020400000|2023-02-21 23:00:00|184617.3|184307.3|184585.4|184435.4|184819.8|184519.6|184495.5|184185.5|410
1677020700000|2023-02-21 23:05:00|184597.1|184447.1|184586.2|184436.2|184648.8|184464.2|184570.5|184390.4|204
1677021000000|2023-02-21 23:10:00|184586.1|184436.1|184589.3|184439.3|184609|184459|184577.4|184427.4|186
1677021300000|2023-02-21 23:15:00|184590.4|184440.4|184557.8|184407.8|184592.7|184442.7|184549.8|184399.8|151
1677021600000|2023-02-21 23:20:00|184555.8|184405.8|184546.5|184396.5|184568.4|184418.4|184531.3|184381.3|160
1677021900000|2023-02-21 23:25:00|184544.5|184394.5|184521.4|184371.4|184557|184407|184519|184369|172
1677022200000|2023-02-21 23:30:00|184525.4|184375.4|184527.1|184377.1|184529.4|184379.4|184486.5|184336.5|177
1677022500000|2023-02-21 23:35:00|184527|184377|184512.3|184362.3|184527.1|184377.1|184488.6|184338.6|152
1677022800000|2023-02-21 23:40:00|184511.9|184361.9|184507|184357|184523|184373|184487.1|184337.1|153
1677023100000|2023-02-21 23:45:00|184506.9|184356.9|184515.4|184365.4|184524|184374|184499.6|184349.6|173
1677023400000|2023-02-21 23:50:00|184515.5|184365.5|184513.8|184363.8|184527|184377|184500|184350|107
1677023700000|2023-02-21 23:55:00|184519.3|184369.3|184520|184370|184526.3|184376.3|184502.8|184352.8|89
1677024000000|2023-02-22 00:00:00|184521.1|184371.1|184460.6|184310.6|184579|184376|184460.6|184310.6|153
1677024300000|2023-02-22 00:05:00|184471.3|184321.3|184476.8|184326.8|184493|184343|184465.2|184315.2|169
1677024600000|2023-02-22 00:10:00|184477|184327|184487.8|184337.8|184505|184355|184448.6|184298.6|193
1677024900000|2023-02-22 00:15:00|184487.5|184337.5|184477|184327|184491|184341|184462.5|184312.5|144
1677025200000|2023-02-22 00:20:00|184478.6|184328.6|184466.5|184316.5|184484.2|184334.2|184453.5|184303.5|209
1677025500000|2023-02-22 00:25:00|184469.2|184319.2|184418.7|184268.7|184472.3|184322.3|184413|184263|208
1677025800000|2023-02-22 00:30:00|184420.7|184270.7|184494.4|184344.4|184498.5|184348.5|184418.4|184268.4|216
1677026100000|2023-02-22 00:35:00|184493.7|184343.7|184492.6|184342.6|184497.8|184347.8|184476|184326|139
1677026400000|2023-02-22 00:40:00|184492.8|184342.8|184490.4|184340.4|184495.8|184345.8|184474.4|184324.4|99
1677026700000|2023-02-22 00:45:00|184492.4|184342.4|184453.3|184303.3|184492.4|184342.4|184438.7|184288.7|132
1677027000000|2023-02-22 00:50:00|184448.7|184298.7|184445.7|184295.7|184460.4|184310.4|184422.7|184272.7|193
1677027300000|2023-02-22 00:55:00|184445.2|184295.2|184413.4|184263.4|184445.2|184295.2|184410.2|184260.2|226
1677027600000|2023-02-22 01:00:00|184418.3|184268.3|184367.6|184217.6|184424|184274|184365.8|184215.8|300
1677027900000|2023-02-22 01:05:00|184368.4|184218.4|184321.9|184171.9|184384.3|184234.3|184317.9|184167.9|261
1677028200000|2023-02-22 01:10:00|184322|184172|184359|184209|184369|184219|184320.7|184170.7|255
1677028500000|2023-02-22 01:15:00|184359.1|184209.1|184354.7|184204.7|184367.3|184217.3|184332.6|184182.6|313
1677028800000|2023-02-22 01:20:00|184354.2|184204.2|184280.9|184130.9|184356.1|184206.1|184267.3|184117.3|393
1677029100000|2023-02-22 01:25:00|184276.8|184126.8|184246.7|184096.7|184284.6|184134.6|184246.3|184096.3|348
1677029400000|2023-02-22 01:30:00|184244.7|184094.7|184259.8|184109.8|184263.2|184113.2|184215.3|184065.3|420
1677029700000|2023-02-22 01:35:00|184260.1|184110.1|184282.3|184132.3|184292.3|184142.3|184259.9|184109.9|287
1677030000000|2023-02-22 01:40:00|184282.5|184132.5|184321.2|184171.2|184353.4|184203.4|184278.3|184128.3|355
1677030300000|2023-02-22 01:45:00|184320.8|184170.8|184353.5|184203.5|184358.9|184208.9|184310.6|184160.6|266
1677030600000|2023-02-22 01:50:00|184352.2|184202.2|184353.8|184203.8|184371.8|184221.8|184343.9|184193.9|308
1677030900000|2023-02-22 01:55:00|184352.8|184202.8|184321.5|184171.5|184357.9|184207.9|184320.4|184170.4|210
1677031200000|2023-02-22 02:00:00|184321.8|184171.8|184321.5|184171.5|184350.3|184200.3|184303.4|184153.4|371
1677031500000|2023-02-22 02:05:00|184321.9|184171.9|184344|184194|184352.8|184202.8|184314.3|184164.3|395
1677031800000|2023-02-22 02:10:00|184343.7|184193.7|184387|184237|184430.9|184280.9|184311|184161|393
1677032100000|2023-02-22 02:15:00|184386.9|184236.9|184388.7|184238.7|184403.6|184253.6|184371.4|184221.4|303
1677032400000|2023-02-22 02:20:00|184387.4|184237.4|184392.2|184242.2|184399.5|184249.5|184386.2|184236.2|183
1677032700000|2023-02-22 02:25:00|184390.5|184240.5|184378.6|184228.6|184401.3|184251.3|184354.2|184204.2|272
1677033000000|2023-02-22 02:30:00|184386.7|184236.7|184362|184212|184399|184249|184355.2|184205.2|246
1677033300000|2023-02-22 02:35:00|184361.4|184211.4|184375.6|184225.6|184376.1|184226.1|184348.9|184198.9|218
1677033600000|2023-02-22 02:40:00|184375.2|184225.2|184289.2|184139.2|184375.2|184225.2|184285.5|184135.5|307
1677033900000|2023-02-22 02:45:00|184288|184138|184327.6|184177.6|184351.4|184201.4|184288|184138|258
1677034200000|2023-02-22 02:50:00|184326.2|184176.2|184328.6|184178.6|184336.3|184186.3|184310.8|184160.8|189
1677034500000|2023-02-22 02:55:00|184329.2|184179.2|184331.4|184181.4|184336.3|184186.3|184326.2|184176.2|265
1677034800000|2023-02-22 03:00:00|184333.3|184183.3|184313.8|184163.8|184342.6|184192.6|184299|184149|249
1677035100000|2023-02-22 03:05:00|184314|184164|184327.7|184177.7|184333.1|184183.1|184266.2|184116.2|230
1677035400000|2023-02-22 03:10:00|184327.5|184177.5|184335.5|184185.5|184341.7|184191.7|184317.2|184167.2|175
1677035700000|2023-02-22 03:15:00|184335.6|184185.6|184325.2|184175.2|184336.4|184186.4|184319|184169|128
1677036000000|2023-02-22 03:20:00|184324.5|184174.5|184378.1|184228.1|184378.1|184228.1|184298.5|184148.5|205
1677036300000|2023-02-22 03:25:00|184376.7|184226.7|184386.2|184236.2|184394.8|184244.8|184352.9|184202.9|236
1677036600000|2023-02-22 03:30:00|184386.3|184236.3|184383.6|184233.6|184395.1|184245.1|184374.9|184224.9|153
1677036900000|2023-02-22 03:35:00|184386.7|184236.7|184416.8|184266.8|184421|184271|184378.9|184228.9|190
1677037200000|2023-02-22 03:40:00|184417|184267|184401.6|184251.6|184428.9|184278.9|184384.2|184234.2|221
1677037500000|2023-02-22 03:45:00|184390.4|184240.4|184389.7|184239.7|184396.1|184246.1|184369.1|184219.1|182
1677037800000|2023-02-22 03:50:00|184381.1|184231.1|184387.8|184237.8|184402.6|184252.6|184381.1|184231.1|71
1677038100000|2023-02-22 03:55:00|184390|184240|184353.4|184203.4|184400.4|184250.4|184353.4|184203.4|147
1677038400000|2023-02-22 04:00:00|184356.1|184206.1|184420.5|184270.5|184426.7|184276.7|184347.2|184197.2|231
1677038700000|2023-02-22 04:05:00|184420.7|184270.7|184428.6|184278.6|184430.4|184280.4|184417.5|184267.5|160
1677039000000|2023-02-22 04:10:00|184425.9|184275.9|184432.7|184282.7|184434.9|184284.9|184422.2|184272.2|113
1677039300000|2023-02-22 04:15:00|184426.5|184276.5|184423.2|184273.2|184438.5|184288.5|184416.3|184266.3|103
1677039600000|2023-02-22 04:20:00|184423|184273|184426.2|184276.2|184434.1|184284.1|184419.1|184269.1|87
1677039900000|2023-02-22 04:25:00|184428.9|184278.9|184432.3|184282.3|184437.7|184287.7|184423.8|184273.8|109
1677040200000|2023-02-22 04:30:00|184428.1|184278.1|184430.9|184280.9|184436.2|184286.2|184425.4|184275.4|175
1677040500000|2023-02-22 04:35:00|184430.2|184280.2|184417.5|184267.5|184433.7|184283.7|184414.2|184264.2|165
1677040800000|2023-02-22 04:40:00|184417.6|184267.6|184423.9|184273.9|184431.6|184281.6|184415.6|184265.6|186
1677041100000|2023-02-22 04:45:00|184423.6|184273.6|184357|184207|184426.2|184276.2|184356.6|184206.6|200
1677041400000|2023-02-22 04:50:00|184356.8|184206.8|184389.3|184239.3|184391.3|184241.3|184347.2|184197.2|143
1677041700000|2023-02-22 04:55:00|184385.3|184235.3|184331.9|184181.9|184389|184239|184321.3|184171.3|209
1677042000000|2023-02-22 05:00:00|184326.2|184176.2|184400.1|184250.1|184403|184253|184321.5|184171.5|125
1677042300000|2023-02-22 05:05:00|184400.6|184250.6|184377.3|184227.3|184431.9|184281.9|184377.2|184227.2|176
1677042600000|2023-02-22 05:10:00|184386.5|184236.5|184389.8|184239.8|184406|184256|184372.5|184222.5|159
1677042900000|2023-02-22 05:15:00|184389.9|184239.9|184392.5|184242.5|184404.3|184254.3|184387.2|184237.2|106
1677043200000|2023-02-22 05:20:00|184396.5|184246.5|184392|184242|184400.6|184250.6|184385.2|184235.2|113
1677043500000|2023-02-22 05:25:00|184392.4|184242.4|184393.4|184243.4|184407.5|184257.5|184384.5|184234.5|103
1677043800000|2023-02-22 05:30:00|184395.3|184245.3|184389.4|184239.4|184397.8|184247.8|184381.1|184231.1|142
1677044100000|2023-02-22 05:35:00|184389.6|184239.6|184357.8|184207.8|184394.8|184244.8|184351.6|184201.6|216
1677044400000|2023-02-22 05:40:00|184357.3|184207.3|184319.6|184169.6|184364.2|184214.2|184317|184167|191
1677044700000|2023-02-22 05:45:00|184319.4|184169.4|184319.8|184169.8|184338.5|184188.5|184316.7|184166.7|154
1677045000000|2023-02-22 05:50:00|184320.2|184170.2|184328.5|184178.5|184332.9|184182.9|184314.3|184164.3|95
1677045300000|2023-02-22 05:55:00|184328.6|184178.6|184330|184180|184331.1|184181.1|184314.8|184164.8|150
1677045600000|2023-02-22 06:00:00|184329.9|184179.9|184355.7|184205.7|184384|184234|184322.3|184172.3|198
1677045900000|2023-02-22 06:05:00|184355.6|184205.6|184347.7|184197.7|184367.7|184217.7|184335.9|184185.9|323
1677046200000|2023-02-22 06:10:00|184353.5|184203.5|184325|184175|184354|184204|184313.8|184163.8|245
1677046500000|2023-02-22 06:15:00|184324.7|184174.7|184321.3|184171.3|184340.1|184190.1|184317.1|184167.1|421
1677046800000|2023-02-22 06:20:00|184321.6|184171.6|184322.4|184172.4|184335.2|184185.2|184319.2|184169.2|536
1677047100000|2023-02-22 06:25:00|184322.6|184172.6|184360.9|184210.9|184365|184215|184317.5|184167.5|217
1677047400000|2023-02-22 06:30:00|184361.2|184211.2|184356.6|184206.6|184370|184220|184349.3|184199.3|142
1677047700000|2023-02-22 06:35:00|184357.1|184207.1|184352|184202|184363.6|184213.6|184348.5|184198.5|91
1677048000000|2023-02-22 06:40:00|184353|184203|184314.3|184164.3|184369.5|184219.5|184311.2|184161.2|174
1677048300000|2023-02-22 06:45:00|184314.6|184164.6|184351.7|184201.7|184362.5|184212.5|184314.6|184164.6|310
1677048600000|2023-02-22 06:50:00|184349.8|184199.8|184325.7|184175.7|184352.2|184202.2|184321.8|184171.8|868
1677048900000|2023-02-22 06:55:00|184329.1|184179.1|184341.8|184191.8|184365.9|184215.9|184324.7|184174.7|983
1677049200000|2023-02-22 07:00:00|184341.7|184191.7|184325.7|184175.7|184368.2|184218.2|184322.5|184172.5|365
1677049500000|2023-02-22 07:05:00|184326.4|184176.4|184415.8|184265.8|184418.6|184283.4|184324|184174|368
1677049800000|2023-02-22 07:10:00|184416.2|184266.2|184315.2|184165.2|184458.9|184308.9|184304.6|184154.6|522
1677050100000|2023-02-22 07:15:00|184311.6|184161.6|184362.8|184212.8|184383.7|184245|184295|184160.4|484
1677050400000|2023-02-22 07:20:00|184363|184213|184314.4|184164.4|184403.5|184253.5|184299.6|184149.6|473
1677050700000|2023-02-22 07:25:00|184313.6|184163.6|184278.1|184128.1|184351.8|184201.8|184260.8|184110.8|579
1677051000000|2023-02-22 07:30:00|184278.5|184128.5|184256.7|184106.7|184282.3|184132.3|184245.2|184095.2|715
1677051300000|2023-02-22 07:35:00|184256.5|184106.5|184229.9|184079.9|184256.8|184106.8|184218.5|184068.5|642
1677051600000|2023-02-22 07:40:00|184230.1|184080.1|184282.9|184132.9|184285.5|184135.5|184203.3|184053.3|542
1677051900000|2023-02-22 07:45:00|184282|184132|184309|184159|184362.3|184212.3|184257.2|184123.2|592
1677052200000|2023-02-22 07:50:00|184307|184157|184301.8|184151.8|184323.2|184173.2|184277.3|184127.3|347
1677052500000|2023-02-22 07:55:00|184301.5|184151.5|184479.3|184329.3|184513.1|184410.8|184299.9|184149.9|662
1677052800000|2023-02-22 08:00:00|184477.7|184327.7|184472.1|184322.1|184507.6|184357.6|184349.3|184243.1|749
1677053100000|2023-02-22 08:05:00|184471.5|184321.5|184477.9|184327.9|184500.2|184350.2|184333.8|184202.8|627
1677053400000|2023-02-22 08:10:00|184477.5|184327.5|184598.2|184448.2|184598.2|184462.4|184474.9|184324.9|621
1677053700000|2023-02-22 08:15:00|184596.5|184446.5|184530.2|184380.2|184661.9|184534.3|184482.5|184376.3|782
1677054000000|2023-02-22 08:20:00|184530|184380|184537.7|184387.7|184542.9|184432.3|184451.5|184343.9|595
1677054300000|2023-02-22 08:25:00|184537.4|184387.4|184616.3|184466.3|184724.3|184574.3|184536.7|184386.7|653
1677054600000|2023-02-22 08:30:00|184616.1|184466.1|184597.2|184447.2|184646|184496|184570.7|184420.7|552
1677054900000|2023-02-22 08:35:00|184597.4|184447.4|184633.7|184483.7|184669.4|184519.4|184582.6|184432.6|626
1677055200000|2023-02-22 08:40:00|184634.1|184484.1|184834.1|184684.1|184845.1|184742.6|184623.6|184473.6|560
1677055500000|2023-02-22 08:45:00|184834.4|184684.4|184869.4|184719.4|184880.8|184760.2|184782.2|184682.1|429
1677055800000|2023-02-22 08:50:00|184870.7|184720.7|184768.3|184618.3|184874.8|184726.5|184762.1|184612.1|458
1677056100000|2023-02-22 08:55:00|184770.1|184620.1|184655.1|184505.1|184785.1|184635.1|184614.2|184464.2|648
1677056400000|2023-02-22 09:00:00|184651.3|184501.3|184603.8|184553.8|184688.5|184553.8|184603.8|184471.4|625
1677056700000|2023-02-22 09:05:00|184603.2|184553.2|184488.8|184338.8|184627.7|184554.1|184450.5|184300.5|591
1677057000000|2023-02-22 09:10:00|184488.9|184338.9|184535.3|184385.3|184617.7|184467.7|184468.9|184318.9|592
1677057300000|2023-02-22 09:15:00|184535.6|184385.6|184568.3|184418.3|184656.9|184558.5|184524.4|184374.4|622
1677057600000|2023-02-22 09:20:00|184569.5|184419.5|184550.5|184400.5|184631.9|184481.9|184527.1|184377.1|569
1677057900000|2023-02-22 09:25:00|184545.1|184395.1|184618.2|184468.2|184620.7|184470.7|184534.7|184384.7|545
1677058200000|2023-02-22 09:30:00|184618.8|184468.8|184782.7|184632.7|184801.6|184702.3|184592.4|184442.4|539
1677058500000|2023-02-22 09:35:00|184782.3|184632.3|184688.5|184538.5|184849.7|184699.7|184688.3|184538.3|674
1677058800000|2023-02-22 09:40:00|184688.3|184538.3|184523.2|184373.2|184688.3|184538.3|184513.4|184363.4|514
1677059100000|2023-02-22 09:45:00|184523.5|184373.5|184462.5|184312.5|184523.5|184373.5|184422.1|184272.1|528
1677059400000|2023-02-22 09:50:00|184462.3|184312.3|184584.2|184434.2|184598.7|184493.7|184391.7|184270.2|615
1677059700000|2023-02-22 09:55:00|184586.2|184436.2|184673.9|184523.9|184761.3|184611.3|184554.6|184404.6|672
1677060000000|2023-02-22 10:00:00|184673.1|184523.1|184674|184524|184720.6|184570.6|184616.9|184466.9|667
1677060300000|2023-02-22 10:05:00|184674.5|184524.5|184623.1|184473.1|184680.4|184530.4|184608.1|184458.1|516
1677060600000|2023-02-22 10:10:00|184622.9|184472.9|184634.1|184484.1|184658.7|184508.7|184567.6|184417.6|536
1677060900000|2023-02-22 10:15:00|184633.1|184483.1|184621.5|184471.5|184633.1|184530.7|184573.2|184433.5|449
1677061200000|2023-02-22 10:20:00|184621.2|184471.2|184721.7|184571.7|184790.4|184640.4|184621|184471|552
1677061500000|2023-02-22 10:25:00|184721.5|184571.5|184770|184620|184801.7|184651.7|184721|184571|444
1677061800000|2023-02-22 10:30:00|184769.9|184619.9|184672.1|184522.1|184784.1|184634.1|184667.8|184517.8|471
1677062100000|2023-02-22 10:35:00|184672|184522|184569.5|184419.5|184673|184523|184567.5|184417.5|467
1677062400000|2023-02-22 10:40:00|184569.7|184419.7|184423|184273|184570.7|184437|184417.9|184267.9|486
1677062700000|2023-02-22 10:45:00|184421.6|184271.6|184477.2|184327.2|184494|184344|184385|184244.8|437
1677063000000|2023-02-22 10:50:00|184477.4|184327.4|184462.5|184312.5|184528.5|184410.7|184456.6|184306.6|451
1677063300000|2023-02-22 10:55:00|184462|184312|184673.3|184523.3|184694|184559.8|184456.3|184306.3|476
1677063600000|2023-02-22 11:00:00|184673.5|184523.5|184408.2|184258.2|184675.8|184525.8|184398.2|184248.2|705
1677063900000|2023-02-22 11:05:00|184408.8|184258.8|184395.4|184245.4|184440.7|184290.7|184330.6|184213|552
1677064200000|2023-02-22 11:10:00|184395.7|184245.7|184492.9|184342.9|184500.1|184350.1|184395.2|184245.2|373
1677064500000|2023-02-22 11:15:00|184492.7|184342.7|184396.4|184246.4|184493.5|184343.5|184392.5|184242.5|458
1677064800000|2023-02-22 11:20:00|184396.8|184246.8|184396.6|184246.6|184402.1|184252.1|184392.3|184242.3|456
1677065100000|2023-02-22 11:25:00|184395.6|184245.6|184358.2|184208.2|184396.7|184246.7|184301.2|184151.2|458
1677065400000|2023-02-22 11:30:00|184358.1|184208.1|184496.1|184346.1|184526.9|184376.9|184349.8|184199.8|461
1677065700000|2023-02-22 11:35:00|184496|184346|184599.7|184449.7|184605.1|184455.1|184486.9|184336.9|428
1677066000000|2023-02-22 11:40:00|184600|184450|184528.8|184378.8|184605.3|184455.3|184512.7|184362.7|370
1677066300000|2023-02-22 11:45:00|184527.9|184377.9|184570.1|184420.1|184585|184467.4|184514.7|184371.4|399
1677066600000|2023-02-22 11:50:00|184570.3|184420.3|184535.1|184385.1|184575|184425|184534.4|184384.4|323
1677066900000|2023-02-22 11:55:00|184535.2|184385.2|184575.4|184425.4|184576.2|184475.4|184523.3|184378.5|414
1677067200000|2023-02-22 12:00:00|184575.3|184425.3|184295|184145|184579|184457.6|184281.1|184131.1|649
1677067500000|2023-02-22 12:05:00|184292.5|184142.5|184188.1|184038.1|184358|184208|184072.5|183968|749
1677067800000|2023-02-22 12:10:00|184189.4|184039.4|184340|184190|184340|184233.6|184173|184023|692
1677068100000|2023-02-22 12:15:00|184340.2|184190.2|184287.9|184137.9|184340.2|184234.4|184205.9|184060.2|620
1677068400000|2023-02-22 12:20:00|184288.1|184138.1|184234.3|184084.3|184315.9|184171.1|184133.1|184078.3|471
1677068700000|2023-02-22 12:25:00|184233.8|184083.8|184058.5|183908.5|184234.2|184096.2|184005.4|183904.4|612
1677069000000|2023-02-22 12:30:00|184049.3|183899.3|183966.8|183916.8|184091.7|183998.5|183855.7|183759.4|607
1677069300000|2023-02-22 12:35:00|184019.6|183869.6|184130.5|183980.5|184154.7|184066.1|183936.7|183839.7|564
1677069600000|2023-02-22 12:40:00|184133.3|183983.3|184154.8|184104.8|184213.9|184118.9|184040.3|183942.4|461
1677069900000|2023-02-22 12:45:00|184155|184105|184065.8|183915.8|184197.4|184147.4|184006.6|183898.9|433
1677070200000|2023-02-22 12:50:00|184066.3|183916.3|184125.5|183975.5|184194.4|184084.4|184014.2|183910.2|549
1677070500000|2023-02-22 12:55:00|184124.7|183974.7|183998.2|183948.2|184133.3|184033.9|183967|183859.5|528
1677070800000|2023-02-22 13:00:00|183998.4|183948.4|184052.4|183902.4|184165.2|184069.4|183952|183840.3|741
1677071100000|2023-02-22 13:05:00|184052|183902|184290.5|184240.5|184342.6|184248.1|183964.7|183862.7|703
1677071400000|2023-02-22 13:10:00|184289.2|184239.2|184142.3|184092.3|184374.8|184279.2|184136.9|184083.2|568
1677071700000|2023-02-22 13:15:00|184141.8|184091.8|184134|184084|184177.3|184095.5|184001.4|183936.9|693
1677072000000|2023-02-22 13:20:00|184133.1|184083.1|184096|183946|184235.6|184145.3|183999.5|183911.6|676
1677072300000|2023-02-22 13:25:00|184101.4|183951.4|184166|184016|184245.5|184129.5|184090|183951.3|742
1677072600000|2023-02-22 13:30:00|184166.3|184016.3|184058.9|183908.9|184166.7|184068.1|183969.4|183902.1|634
1677072900000|2023-02-22 13:35:00|184059.2|183909.2|184105|183955|184131.7|184060.5|183988.6|183908|599
1677073200000|2023-02-22 13:40:00|184057.4|184007.4|184114.8|184064.8|184241.2|184133.2|184028.5|183927.1|636
1677073500000|2023-02-22 13:45:00|184114.9|184064.9|184018.3|183968.3|184165.9|184068.3|183978.6|183881.6|601
1677073800000|2023-02-22 13:50:00|184018.2|183968.2|183826.5|183776.5|184072.3|183977.8|183808.3|183706.5|552
1677074100000|2023-02-22 13:55:00|183827.5|183777.5|183718.4|183568.4|183839.9|183777.5|183685.7|183568.4|727
1677074400000|2023-02-22 14:00:00|183721.4|183571.4|183747|183697|183861.1|183762|183663.3|183562.5|741
1677074700000|2023-02-22 14:05:00|183748.6|183698.6|183993.5|183843.5|184006.7|183910.7|183714.7|183612.7|763
1677075000000|2023-02-22 14:10:00|183993.1|183843.1|183933.2|183783.2|183996.6|183896.5|183857.2|183764.7|758
1677075300000|2023-02-22 14:15:00|183933|183783|183882.1|183832.1|184003.9|183904.4|183855.4|183755.6|705
1677075600000|2023-02-22 14:20:00|183881.7|183831.7|183905.1|183855.1|183930.9|183859.5|183848.6|183738.1|638
1677075900000|2023-02-22 14:25:00|183972.1|183822.1|183969.4|183819.4|183973.2|183896.4|183848.5|183746.3|688
1677076200000|2023-02-22 14:30:00|183968|183818|183793.1|183743.1|183981.6|183891.5|183782.1|183684.4|808
1677076500000|2023-02-22 14:35:00|183793.2|183743.2|183791.6|183741.6|183944.1|183847.9|183776.7|183688|793
1677076800000|2023-02-22 14:40:00|183787|183737|183613.2|183563.2|183850.1|183765.8|183586.3|183493.4|783
1677077100000|2023-02-22 14:45:00|183611.3|183561.3|183596.7|183546.7|183728.9|183645.1|183546.1|183460|806
1677077400000|2023-02-22 14:50:00|183597.6|183547.6|183669.1|183619.1|183739.2|183637.2|183575.8|183478.2|850
1677077700000|2023-02-22 14:55:00|183669.2|183619.2|183714.3|183664.3|183752.5|183666.7|183613.7|183527|804
1677078000000|2023-02-22 15:00:00|183708.8|183658.8|183700.7|183650.7|183749.2|183662.4|183561.9|183466.6|854
1677078300000|2023-02-22 15:05:00|183706|183656|183712.7|183662.7|183788.2|183675.4|183658|183560|679
1677078600000|2023-02-22 15:10:00|183716.9|183666.9|184001.6|183851.6|184008.9|183954|183707.7|183609.8|773
1677078900000|2023-02-22 15:15:00|184001.8|183851.8|183893.1|183843.1|184072|183970|183879.1|183782.9|756
1677079200000|2023-02-22 15:20:00|183891.9|183841.9|183733.4|183583.4|183942.1|183862.2|183712.1|183581.6|690
1677079500000|2023-02-22 15:25:00|183733.6|183583.6|183772.9|183622.9|183774.4|183675.4|183622.5|183542.1|724
1677079800000|2023-02-22 15:30:00|183773.3|183623.3|183657.3|183607.3|183819.2|183721.2|183625.4|183538.9|767
1677080100000|2023-02-22 15:35:00|183657.1|183607.1|183614.5|183564.5|183661|183611|183573|183483.1|694
1677080400000|2023-02-22 15:40:00|183614.4|183564.4|183483|183433|183642.5|183564.4|183465.5|183379.2|839
1677080700000|2023-02-22 15:45:00|183482.9|183432.9|183425.5|183375.5|183527.3|183433.4|183294.5|183244.5|713
1677081000000|2023-02-22 15:50:00|183425.8|183375.8|183557.3|183507.3|183634.6|183507.7|183363.8|183262.4|691
1677081300000|2023-02-22 15:55:00|183557.2|183507.2|183569.4|183519.4|183661.8|183564.8|183521.6|183449.2|728
1677081600000|2023-02-22 16:00:00|183565.6|183515.6|183446.5|183396.5|183586.8|183536.8|183433.8|183383.8|784
1677081900000|2023-02-22 16:05:00|183446.6|183396.6|183346.3|183296.3|183575.2|183476|183324.5|183233.8|769
1677082200000|2023-02-22 16:10:00|183348.5|183298.5|183575|183425|183689.4|183592.5|183341.4|183250.1|812
1677082500000|2023-02-22 16:15:00|183561.6|183411.6|183530|183480|183610.7|183509.1|183482.3|183399.5|710
1677082800000|2023-02-22 16:20:00|183530.2|183480.2|183542.3|183492.3|183687.2|183565.6|183518|183427.2|589
1677083100000|2023-02-22 16:25:00|183541.6|183491.6|183691.3|183541.3|183702.1|183607.7|183531.2|183481.2|676
1677083400000|2023-02-22 16:30:00|183644.3|183594.3|183680|183630|183705.2|183633.7|183609.4|183516.1|765
1677083700000|2023-02-22 16:35:00|183679.6|183629.6|183644.9|183594.9|183709.2|183630.9|183563.5|183502.5|738
1677084000000|2023-02-22 16:40:00|183645.3|183595.3|183629.3|183579.3|183700.6|183633.6|183604.2|183509.6|668
1677084300000|2023-02-22 16:45:00|183629|183579|183630.5|183480.5|183709.2|183638.5|183564.2|183475.6|719
1677084600000|2023-02-22 16:50:00|183629.7|183479.7|183586.5|183536.5|183634.5|183539.9|183476.8|183378.9|780
1677084900000|2023-02-22 16:55:00|183585.3|183535.3|183546.9|183496.9|183659|183560.6|183522.1|183427.6|750
1677085200000|2023-02-22 17:00:00|183547.3|183497.3|183537.9|183487.9|183662.9|183565.8|183537.7|183441.3|762
1677085500000|2023-02-22 17:05:00|183537.8|183487.8|183522.4|183472.4|183586.2|183522.2|183498.3|183403.6|653
1677085800000|2023-02-22 17:10:00|183522.8|183472.8|183525.5|183475.5|183592.5|183495|183510.7|183418.9|571
1677086100000|2023-02-22 17:15:00|183525.3|183475.3|183336|183286|183525.3|183475.3|183330.3|183230.2|725
1677086400000|2023-02-22 17:20:00|183336.1|183286.1|183347|183197|183416.3|183320.9|183289.1|183189.8|729
1677086700000|2023-02-22 17:25:00|183347.1|183197.1|183390|183240|183426.2|183325.9|183274.3|183176.8|765
1677087000000|2023-02-22 17:30:00|183388.8|183238.8|183331.6|183281.6|183388.8|183288.7|183283.9|183186.8|677
1677087300000|2023-02-22 17:35:00|183333.9|183283.9|183244.9|183194.9|183383.4|183286.9|183239.7|183139|796
1677087600000|2023-02-22 17:40:00|183244.7|183194.7|183386.9|183336.9|183411.2|183339.5|183236.8|183139.6|546
1677087900000|2023-02-22 17:45:00|183392|183342|183364.8|183314.8|183436.9|183347.7|183361.9|183261.9|657
1677088200000|2023-02-22 17:50:00|183365.8|183315.8|183422.8|183372.8|183498|183373.9|183361.9|183261.2|664
1677088500000|2023-02-22 17:55:00|183421.2|183371.2|183496.6|183346.6|183538.3|183425.4|183416.4|183318|613
1677088800000|2023-02-22 18:00:00|183496.3|183346.3|183432.7|183382.7|183537.1|183447|183427.8|183336.7|677
1677089100000|2023-02-22 18:05:00|183425.7|183375.7|183467.6|183417.6|183497.6|183421.8|183417.5|183334.7|555
1677089400000|2023-02-22 18:10:00|183475|183425|183407.9|183357.9|183496.4|183428.1|183400.6|183309.6|494
1677089700000|2023-02-22 18:15:00|183407.6|183357.6|183403.5|183353.5|183462.9|183363.2|183401.7|183305.6|343
1677090000000|2023-02-22 18:20:00|183403.2|183353.2|183408.2|183358.2|183494.7|183395.2|183399|183304.2|424
1677090300000|2023-02-22 18:25:00|183408.1|183358.1|183401.8|183351.8|183460.3|183362.5|183397.5|183309.1|441
1677090600000|2023-02-22 18:30:00|183401.3|183351.3|183376.7|183326.7|183424|183355.1|183347.4|183254.9|544
1677090900000|2023-02-22 18:35:00|183378.6|183328.6|183439.9|183389.9|183498.5|183405.8|183375.1|183325.1|572
1677091200000|2023-02-22 18:40:00|183440.3|183390.3|183402.1|183352.1|183485.3|183393|183391|183300.4|689
1677091500000|2023-02-22 18:45:00|183402.8|183352.8|183521.9|183371.9|183527.2|183428.5|183402.8|183337|688
1677091800000|2023-02-22 18:50:00|183522.8|183372.8|183568.6|183418.6|183573.8|183475.9|183488.7|183372.7|725
1677092100000|2023-02-22 18:55:00|183572.4|183422.4|183666.3|183356.3|183668.2|183501.3|183520.3|183351.3|711
1677092400000|2023-02-22 19:00:00|183660.7|183350.7|183434.2|183284.2|183780.4|183630.4|183392.7|183243.2|999
1677092700000|2023-02-22 19:05:00|183433.3|183283.3|183459.3|183409.3|183643.7|183508.1|183280.6|183169.8|1071
1677093000000|2023-02-22 19:10:00|183460.9|183410.9|183610.6|183460.6|183735.4|183617.5|183392.8|183267.3|1018
1677093300000|2023-02-22 19:15:00|183616.5|183466.5|183574.9|183524.9|183766.5|183649.4|183569|183449.8|945
1677093600000|2023-02-22 19:20:00|183563.3|183513.3|183751.4|183601.4|183761.3|183643.9|183483.7|183388.5|860
1677093900000|2023-02-22 19:25:00|183752.5|183602.5|183744.9|183594.9|183781.8|183683|183658.8|183554.4|869
1677094200000|2023-02-22 19:30:00|183745.3|183595.3|183868.3|183718.3|183877.1|183787.7|183726.1|183594.2|794
1677094500000|2023-02-22 19:35:00|183867.7|183717.7|183800.5|183750.5|183940.9|183844.1|183788.6|183694.1|838
1677094800000|2023-02-22 19:40:00|183799.4|183749.4|183904.4|183754.4|183906.1|183805.6|183776.5|183682.5|703
1677095100000|2023-02-22 19:45:00|183906|183756|183698.7|183548.7|183906.5|183825.3|183634|183535.2|694
1677095400000|2023-02-22 19:50:00|183699.1|183549.1|183766|183616|183768.7|183673.2|183645.7|183547.9|779
1677095700000|2023-02-22 19:55:00|183718.9|183668.9|183891.2|183741.2|183891.2|183800|183718.9|183618|830
1677096000000|2023-02-22 20:00:00|183845.7|183795.7|183911.5|183761.5|183920.1|183798.5|183780|183676.9|849
1677096300000|2023-02-22 20:05:00|183914.9|183764.9|183822.1|183772.1|183930.3|183789.3|183804.9|183722.6|636
1677096600000|2023-02-22 20:10:00|183823.7|183773.7|183861.9|183711.9|183939.2|183838|183813.9|183710.7|545
1677096900000|2023-02-22 20:15:00|183860.9|183710.9|183774|183724|183866|183767.4|183762.6|183664.4|645
1677097200000|2023-02-22 20:20:00|183772.7|183722.7|183734.5|183684.5|183836.6|183738|183721.2|183621|640
1677097500000|2023-02-22 20:25:00|183734.6|183684.6|183772.2|183622.2|183781|183684.6|183708.5|183608.9|684
1677097800000|2023-02-22 20:30:00|183772.3|183622.3|183776.6|183726.6|183811.2|183731.7|183723.7|183622.2|626
1677098100000|2023-02-22 20:35:00|183776.9|183726.9|183863.3|183713.3|183880.2|183785.5|183772.9|183668.1|568
1677098400000|2023-02-22 20:40:00|183861.7|183711.7|183803.8|183653.8|183870.6|183765.1|183726.3|183625.9|694
1677098700000|2023-02-22 20:45:00|183804.7|183654.7|183810|183760|183868.1|183764.9|183752.8|183646.9|604
1677099000000|2023-02-22 20:50:00|183810.2|183760.2|183882.4|183732.4|183884.3|183781|183767.7|183668|828
1677099300000|2023-02-22 20:55:00|183881.1|183731.1|183811.9|183661.9|183944.3|183820.7|183780.3|183661.9|682
1677099600000|2023-02-22 21:00:00|183813.3|183663.3|183879|183729|183893.4|183781.3|183795.2|183663.3|490
1677099900000|2023-02-22 21:05:00|183878.9|183728.9|183843.9|183693.9|183879.8|183774.8|183798.4|183685.3|382
1677100200000|2023-02-22 21:10:00|183843.6|183693.6|183760.3|183710.3|183843.6|183737.7|183759.7|183660.1|447
1677100500000|2023-02-22 21:15:00|183760|183710|183781.8|183631.8|183841.7|183742.9|183725.2|183626.7|545
1677100800000|2023-02-22 21:20:00|183781.7|183631.7|183744.5|183594.5|183785.8|183682.1|183687.4|183594.4|203
1677101100000|2023-02-22 21:25:00|183745.2|183595.2|183749.3|183599.3|183760.2|183652.7|183694.8|183591.9|252
1677101400000|2023-02-22 21:30:00|183748.4|183598.4|183741.2|183591.2|183771.4|183651.6|183695.9|183590|174
1677101700000|2023-02-22 21:35:00|183741.9|183591.9|183672.6|183522.6|183745.3|183632.8|183670.9|183520.9|476
1677102000000|2023-02-22 21:40:00|183673.2|183523.2|183720.9|183570.9|183721.7|183614.5|183664.5|183520.3|578
1677102300000|2023-02-22 21:45:00|183720.7|183570.7|183684|183534|183722.9|183587.3|183634|183533.4|255
1677102600000|2023-02-22 21:50:00|183684.2|183534.2|183600.3|183450.3|183691|183541|183596.1|183446.1|402
1677102900000|2023-02-22 21:55:00|183603.9|183453.9|183641.3|183491.3|183670.1|183520.1|183600.6|183450.6|494
1677103200000|2023-02-22 22:00:00|183636.1|183486.1|183660.3|183510.3|183720.3|183519.9|183636.1|183386.4|55
1677103500000|2023-02-22 22:05:00|183716.1|183455.3|183666.3|183516.3|183731.1|183517.8|183659.5|183444|57
1677103800000|2023-02-22 22:10:00|183666.2|183516.2|183671.8|183521.8|183721.6|183522.4|183661.3|183465.8|49
1677104100000|2023-02-22 22:15:00|183673.5|183523.5|183665.8|183515.8|183731.4|183557.2|183663.7|183465.1|162
1677104400000|2023-02-22 22:20:00|183665.7|183515.7|183642.4|183492.4|183704.3|183517.1|183641.1|183446.8|39
1677104700000|2023-02-22 22:25:00|183641.1|183491.1|183660.8|183510.8|183663.1|183513.1|183641.1|183491.1|32
1677105000000|2023-02-22 22:30:00|183660.3|183510.3|183836.7|183526.7|183889.8|183579.8|183658|183440.7|258
1677105300000|2023-02-22 22:35:00|183835.1|183525.1|183836.3|183526.3|183838.8|183528.8|183825.2|183515.2|169
1677105600000|2023-02-22 22:40:00|183837.5|183527.5|183829.6|183519.6|183840.7|183530.7|183829.6|183519.6|46
1677105900000|2023-02-22 22:45:00|183826|183516|183824.5|183514.5|183828|183520.9|183806.3|183505.2|77
1677106200000|2023-02-22 22:50:00|183823.4|183513.4|183814.5|183509.8|183823.4|183515.6|183808.5|183504.2|229
1677106500000|2023-02-22 22:55:00|183815.6|183510.9|183792.2|183528.3|183828.7|183534.8|183782.9|183490.4|253
1677106800000|2023-02-22 23:00:00|183800.3|183496.1|183691.7|183541.7|183894|183622.9|183691.7|183495.1|303
1677107100000|2023-02-22 23:05:00|183696.5|183546.5|183703.3|183553.3|183707.7|183557.7|183694.9|183544.9|129
1677107400000|2023-02-22 23:10:00|183704|183554|183702|183552|183704|183554|183694.5|183544.5|99
1677107700000|2023-02-22 23:15:00|183703.6|183553.6|183714.6|183564.6|183740.5|183590.5|183695.6|183545.6|145
1677108000000|2023-02-22 23:20:00|183714.5|183564.5|183753.4|183603.4|183755.5|183605.5|183714.5|183564.5|175
1677108300000|2023-02-22 23:25:00|183753.5|183603.5|183750|183600|183755.1|183605.1|183737.5|183587.5|144
1677108600000|2023-02-22 23:30:00|183748.1|183598.1|183732.1|183582.1|183754.1|183604.1|183727.2|183577.2|145
1677108900000|2023-02-22 23:35:00|183732.8|183582.8|183733.4|183583.4|183735.3|183585.3|183728.7|183578.7|99
1677109200000|2023-02-22 23:40:00|183732.2|183582.2|183766.7|183616.7|183766.7|183616.7|183730.2|183580.2|91
1677109500000|2023-02-22 23:45:00|183766.6|183616.6|183767.5|183617.5|183769.3|183619.3|183761.6|183611.6|99
1677109800000|2023-02-22 23:50:00|183767.9|183617.9|183769.3|183619.3|183774.7|183624.7|183761.8|183611.8|107
1677110100000|2023-02-22 23:55:00|183769.1|183619.1|183759.4|183609.4|183771.8|183621.8|183751.5|183601.5|249
1677110400000|2023-02-23 00:00:00|183757.7|183607.7|183760.9|183610.9|183766.2|183616.2|183754.5|183604.5|239
1677110700000|2023-02-23 00:05:00|183760.8|183610.8|183799.4|183649.4|183801.3|183651.3|183730.7|183580.7|225
1677111000000|2023-02-23 00:10:00|183800.7|183650.7|183806|183656|183815.2|183665.2|183780.6|183630.6|263
1677111300000|2023-02-23 00:15:00|183805.8|183655.8|183792.1|183642.1|183808.4|183658.4|183752|183602|261
1677111600000|2023-02-23 00:20:00|183794.9|183644.9|183836.1|183686.1|183838.4|183688.4|183784.6|183634.6|244
1677111900000|2023-02-23 00:25:00|183836.2|183686.2|183798.6|183648.6|183838.9|183688.9|183794.4|183644.4|163
1677112200000|2023-02-23 00:30:00|183798.7|183648.7|183781.1|183631.1|183800.3|183650.3|183763.8|183613.8|211
1677112500000|2023-02-23 00:35:00|183781.2|183631.2|183795.5|183645.5|183803.8|183653.8|183778.4|183628.4|129
1677112800000|2023-02-23 00:40:00|183795.7|183645.7|183805|183655|183808.7|183658.7|183779|183629|219
1677113100000|2023-02-23 00:45:00|183803.2|183653.2|183764.6|183614.6|183806.3|183656.3|183762.1|183612.1|243
1677113400000|2023-02-23 00:50:00|183764.4|183614.4|183731.7|183581.7|183771.4|183621.4|183729.7|183579.7|168
1677113700000|2023-02-23 00:55:00|183731.6|183581.6|183723|183573|183736.8|183586.8|183723|183573|95
1677114000000|2023-02-23 01:00:00|183727.5|183577.5|183728.1|183578.1|183737.2|183587.2|183721.1|183571.1|167
1677114300000|2023-02-23 01:05:00|183726.9|183576.9|183727.1|183577.1|183731.4|183581.4|183722.4|183572.4|94
1677114600000|2023-02-23 01:10:00|183728.1|183578.1|183727.3|183577.3|183731.5|183581.5|183723.6|183573.6|79
1677114900000|2023-02-23 01:15:00|183730.8|183580.8|183747.1|183597.1|183759.3|183609.3|183726.2|183576.2|297
1677115200000|2023-02-23 01:20:00|183747.7|183597.7|183731.5|183581.5|183747.8|183597.8|183728.3|183578.3|234
1677115500000|2023-02-23 01:25:00|183731|183581|183725.7|183575.7|183739.3|183589.3|183725.1|183575.1|131
1677115800000|2023-02-23 01:30:00|183726.6|183576.6|183724.9|183574.9|183736|183586|183722.9|183572.9|197
1677116100000|2023-02-23 01:35:00|183724.3|183574.3|183693.6|183543.6|183724.3|183574.3|183691.4|183541.4|232
1677116400000|2023-02-23 01:40:00|183694|183544|183696.9|183546.9|183700.8|183550.8|183690.4|183540.4|217
1677116700000|2023-02-23 01:45:00|183698.1|183548.1|183656.9|183506.9|183698.5|183548.5|183641.5|183491.5|377
1677117000000|2023-02-23 01:50:00|183658.3|183508.3|183665.7|183515.7|183674.3|183524.3|183642.7|183492.7|303
1677117300000|2023-02-23 01:55:00|183666.9|183516.9|183667.2|183517.2|183670.5|183520.5|183660.7|183510.7|132
1677117600000|2023-02-23 02:00:00|183667|183517|183668.5|183518.5|183677.8|183527.8|183648.2|183498.2|197
1677117900000|2023-02-23 02:05:00|183668.1|183518.1|183705.6|183555.6|183720.2|183570.2|183668.1|183518.1|167
1677118200000|2023-02-23 02:10:00|183704|183554|183707.6|183557.6|183726.8|183576.8|183698|183548|113
1677118500000|2023-02-23 02:15:00|183707.1|183557.1|183698.5|183548.5|183723.8|183599.6|183649.6|183544.6|160
1677118800000|2023-02-23 02:20:00|183699.5|183549.5|183674.4|183524.4|183720.1|183570.1|183661.2|183511.2|292
1677119100000|2023-02-23 02:25:00|183672.7|183522.7|183698.6|183548.6|183700.5|183550.5|183662.2|183512.2|320
1677119400000|2023-02-23 02:30:00|183698.3|183548.3|183704.7|183554.7|183708.2|183558.2|183686|183536|238
1677119700000|2023-02-23 02:35:00|183703.4|183553.4|183702.1|183552.1|183708.9|183558.9|183663|183513|396
1677120000000|2023-02-23 02:40:00|183714.1|183564.1|183679.6|183529.6|183714.1|183564.1|183663.5|183513.5|311
1677120300000|2023-02-23 02:45:00|183677.4|183527.4|183621.2|183471.2|183677.4|183527.4|183616.8|183466.8|279
1677120600000|2023-02-23 02:50:00|183621.1|183471.1|183625.8|183475.8|183638.8|183488.8|183618.1|183468.1|151
1677120900000|2023-02-23 02:55:00|183630.4|183480.4|183603|183453|183634.4|183484.4|183598.3|183448.3|134
1677121200000|2023-02-23 03:00:00|183602.9|183452.9|183621.1|183471.1|183624.3|183474.3|183598|183448|168
1677121500000|2023-02-23 03:05:00|183621.2|183471.2|183600.1|183450.1|183623.7|183473.7|183596.6|183446.6|206
1677121800000|2023-02-23 03:10:00|183600.2|183450.2|183533.1|183383.1|183603.5|183453.5|183526|183376|361
1677122100000|2023-02-23 03:15:00|183533|183383|183564.1|183414.1|183570.4|183420.4|183532.1|183382.1|256
1677122400000|2023-02-23 03:20:00|183564.9|183414.9|183549.8|183399.8|183566.2|183416.2|183525.5|183375.5|286
1677122700000|2023-02-23 03:25:00|183548|183398|183568.7|183418.7|183578.7|183428.7|183547.2|183397.2|241
1677123000000|2023-02-23 03:30:00|183568.6|183418.6|183566.1|183416.1|183584.6|183434.6|183557.6|183407.6|142
1677123300000|2023-02-23 03:35:00|183567.2|183417.2|183577.2|183427.2|183588.9|183438.9|183563.1|183413.1|236
1677123600000|2023-02-23 03:40:00|183577.6|183427.6|183517.9|183367.9|183581.3|183431.3|183511.3|183361.3|263
1677123900000|2023-02-23 03:45:00|183514.5|183364.5|183527.1|183377.1|183527.1|183377.1|183490.5|183340.5|190
1677124200000|2023-02-23 03:50:00|183525.3|183375.3|183522.2|183372.2|183530.1|183380.1|183515.4|183365.4|115
1677124500000|2023-02-23 03:55:00|183524.1|183374.1|183527.4|183377.4|183530.9|183380.9|183506.4|183356.4|137
1677124800000|2023-02-23 04:00:00|183526.9|183376.9|183527.7|183377.7|183534.6|183416.8|183466.8|183359.1|119
1677125100000|2023-02-23 04:05:00|183527.8|183377.8|183516.5|183366.5|183530.9|183380.9|183512.6|183362.6|94
1677125400000|2023-02-23 04:10:00|183518.1|183368.1|183527.1|183377.1|183534.6|183384.6|183514.9|183364.9|96
1677125700000|2023-02-23 04:15:00|183527.5|183377.5|183531.7|183381.7|183535.9|183385.9|183521.7|183371.7|74
1677126000000|2023-02-23 04:20:00|183531|183381|183555.8|183405.8|183558.6|183408.6|183526.8|183376.8|114
1677126300000|2023-02-23 04:25:00|183554.5|183404.5|183543.6|183393.6|183554.5|183404.5|183540.5|183390.5|102
1677126600000|2023-02-23 04:30:00|183542.4|183392.4|183516.8|183366.8|183552.8|183402.8|183516.8|183366.8|138
1677126900000|2023-02-23 04:35:00|183516.5|183366.5|183502.1|183352.1|183517.8|183367.8|183496.8|183346.8|173
1677127200000|2023-02-23 04:40:00|183499.6|183349.6|183497.1|183347.1|183510.9|183360.9|183487|183337|138
1677127500000|2023-02-23 04:45:00|183497.2|183347.2|183503|183353|183504.3|183354.3|183487.3|183337.3|132
1677127800000|2023-02-23 04:50:00|183502.9|183352.9|183493.7|183343.7|183502.9|183352.9|183486.8|183336.8|133
1677128100000|2023-02-23 04:55:00|183493.3|183343.3|183487.2|183337.2|183499.7|183349.7|183485.4|183335.4|141
1677128400000|2023-02-23 05:00:00|183487.6|183337.6|183506.5|183356.5|183534.4|183384.4|183487.2|183337.2|210
1677128700000|2023-02-23 05:05:00|183505|183355|183506.3|183356.3|183518.7|183368.7|183498|183348|104
1677129000000|2023-02-23 05:10:00|183503.5|183353.5|183550.4|183400.4|183551.7|183401.7|183501.2|183351.2|155
1677129300000|2023-02-23 05:15:00|183550.7|183400.7|183542.5|183392.5|183558.4|183408.4|183536.3|183386.3|100
1677129600000|2023-02-23 05:20:00|183542.4|183392.4|183565.1|183415.1|183566.4|183416.4|183531.4|183381.4|150
1677129900000|2023-02-23 05:25:00|183565.3|183415.3|183565|183415|183566.5|183416.5|183561.5|183411.5|126
1677130200000|2023-02-23 05:30:00|183565.2|183415.2|183600.6|183450.6|183604.8|183454.8|183561.8|183411.8|215
1677130500000|2023-02-23 05:35:00|183600.5|183450.5|183565.1|183415.1|183600.7|183450.7|183550.1|183400.1|368
1677130800000|2023-02-23 05:40:00|183566.4|183416.4|183573.6|183423.6|183582|183432|183558.4|183408.4|209
1677131100000|2023-02-23 05:45:00|183573.2|183423.2|183524.4|183374.4|183576.3|183426.3|183518.8|183368.8|297
1677131400000|2023-02-23 05:50:00|183524.1|183374.1|183534.4|183384.4|183536.7|183386.7|183521.5|183371.5|259
1677131700000|2023-02-23 05:55:00|183534.2|183384.2|183567.1|183417.1|183584.7|183434.7|183531.5|183381.5|260
1677132000000|2023-02-23 06:00:00|183566.9|183416.9|183551.5|183401.5|183572.1|183422.1|183527.5|183377.5|577
1677132300000|2023-02-23 06:05:00|183551|183401|183559.5|183409.5|183612.7|183462.7|183551|183401|699
1677132600000|2023-02-23 06:10:00|183562.3|183412.3|183594.4|183444.4|183597|183447|183561.8|183411.8|656
1677132900000|2023-02-23 06:15:00|183594.9|183444.9|183556.8|183406.8|183596.9|183446.9|183551.3|183401.3|912
1677133200000|2023-02-23 06:20:00|183556.1|183406.1|183522.9|183372.9|183563.5|183413.5|183516.1|183366.1|419
1677133500000|2023-02-23 06:25:00|183523|183373|183526.7|183376.7|183540.2|183390.2|183518.8|183368.8|469
1677133800000|2023-02-23 06:30:00|183527.2|183377.2|183461.8|183311.8|183533.6|183383.6|183457.5|183307.5|641
1677134100000|2023-02-23 06:35:00|183462.2|183312.2|183495.2|183345.2|183506|183356|183459.4|183309.4|595
1677134400000|2023-02-23 06:40:00|183496.2|183346.2|183467|183317|183501.4|183351.4|183462.6|183312.6|944
1677134700000|2023-02-23 06:45:00|183467.1|183317.1|183484.8|183334.8|183505.5|183355.5|183466.3|183316.3|960
1677135000000|2023-02-23 06:50:00|183485.4|183335.4|183502.4|183352.4|183504.2|183354.2|183480.9|183330.9|1045
1677135300000|2023-02-23 06:55:00|183501.7|183351.7|183558.6|183408.6|183562.2|183412.2|183499.4|183349.4|763
1677135600000|2023-02-23 07:00:00|183558.4|183408.4|183530.7|183380.7|183571.4|183421.4|183526|183376|788
1677135900000|2023-02-23 07:05:00|183531|183381|183580.5|183430.5|183583.2|183433.2|183492.8|183342.8|743
1677136200000|2023-02-23 07:10:00|183579.6|183429.6|183529.1|183379.1|183606|183456|183512.3|183362.3|698
1677136500000|2023-02-23 07:15:00|183528.8|183378.8|183577.8|183427.8|183583.7|183433.7|183514.5|183364.5|696
1677136800000|2023-02-23 07:20:00|183578.3|183428.3|183656.3|183506.3|183658.4|183522.5|183572.5|183427.8|442
1677137100000|2023-02-23 07:25:00|183656.7|183506.7|183597.4|183447.4|183657.3|183507.3|183586.6|183436.6|481
1677137400000|2023-02-23 07:30:00|183597.9|183447.9|183601.6|183451.6|183642.3|183492.3|183592.5|183442.5|736
1677137700000|2023-02-23 07:35:00|183601.8|183451.8|183523.9|183373.9|183601.8|183451.8|183471.3|183365.8|787
1677138000000|2023-02-23 07:40:00|183523.7|183373.7|183518.7|183368.7|183579.5|183429.5|183506.3|183356.3|799
1677138300000|2023-02-23 07:45:00|183518.4|183368.4|183501.3|183351.3|183531.1|183381.1|183461.7|183311.7|644
1677138600000|2023-02-23 07:50:00|183501|183351|183487|183337|183502|183352|183470.8|183320.8|606
1677138900000|2023-02-23 07:55:00|183486.8|183336.8|183499.7|183349.7|183531.1|183381.1|183473.4|183323.4|744
1677139200000|2023-02-23 08:00:00|183500.7|183350.7|183456|183306|183504.6|183354.6|183410.6|183260.6|840
1677139500000|2023-02-23 08:05:00|183455.8|183305.8|183446.5|183296.5|183496.2|183346.2|183422.8|183272.8|743
1677139800000|2023-02-23 08:10:00|183449.9|183299.9|183371.2|183221.2|183459.3|183309.3|183364.2|183214.2|674
1677140100000|2023-02-23 08:15:00|183371.3|183221.3|183256|183106|183372.1|183222.1|183225.9|183075.9|706
1677140400000|2023-02-23 08:20:00|183255.5|183105.5|183179.4|183029.4|183256|183106|183132.1|183008.8|776
1677140700000|2023-02-23 08:25:00|183179.7|183029.7|183221.9|183071.9|183222.9|183072.9|183106.1|182956.1|714
1677141000000|2023-02-23 08:30:00|183218.7|183068.7|183262.4|183112.4|183297.3|183173.3|183173.6|183023.6|826
1677141300000|2023-02-23 08:35:00|183262|183112|183162.9|183012.9|183263.1|183113.1|183141.6|182991.6|827
1677141600000|2023-02-23 08:40:00|183162.3|183012.3|183234.5|183084.5|183237.3|183087.3|183099.9|182999|764
1677141900000|2023-02-23 08:45:00|183231.7|183081.7|183269.6|183119.6|183277.6|183176.6|183172.3|183060.6|737
1677142200000|2023-02-23 08:50:00|183269.9|183119.9|183216.6|183066.6|183284.3|183134.3|183179.3|183065.5|667
1677142500000|2023-02-23 08:55:00|183217.1|183067.1|183262.5|183112.5|183267.5|183147.7|183197.7|183057.9|747
1677142800000|2023-02-23 09:00:00|183263.9|183113.9|183326.3|183176.3|183330.1|183180.1|183263.7|183113.7|679
1677143100000|2023-02-23 09:05:00|183325.6|183175.6|183308.9|183158.9|183384.8|183234.8|183298.3|183148.3|711
1677143400000|2023-02-23 09:10:00|183309.4|183159.4|183324.9|183174.9|183369.5|183219.5|183280.1|183130.1|700
1677143700000|2023-02-23 09:15:00|183325.1|183175.1|183295.4|183145.4|183325.1|183175.1|183259.7|183109.7|711
1677144000000|2023-02-23 09:20:00|183296.9|183146.9|183382.7|183232.7|183405|183255|183252.3|183102.3|881
1677144300000|2023-02-23 09:25:00|183383.1|183233.1|183290.4|183140.4|183384.4|183234.4|183286.3|183136.3|776
1677144600000|2023-02-23 09:30:00|183290.6|183140.6|183299.7|183149.7|183334.8|183184.8|183282.6|183132.6|762
1677144900000|2023-02-23 09:35:00|183288.7|183138.7|183323.1|183173.1|183345.1|183195.1|183260.4|183110.4|660
1677145200000|2023-02-23 09:40:00|183323.3|183173.3|183319.5|183169.5|183362.3|183212.3|183292|183142|715
1677145500000|2023-02-23 09:45:00|183320.1|183170.1|183293.6|183143.6|183333.4|183183.4|183280.2|183130.2|585
1677145800000|2023-02-23 09:50:00|183292.6|183142.6|183151.9|183001.9|183295|183145|183151.9|183001.9|704
1677146100000|2023-02-23 09:55:00|183152.3|183002.3|183094.6|182944.6|183186.3|183036.3|183086.8|182936.8|698
1677146400000|2023-02-23 10:00:00|183091.1|182941.1|183105.8|182955.8|183124.3|182974.3|183063.5|182913.5|622
1677146700000|2023-02-23 10:05:00|183104.2|182954.2|183137.3|182987.3|183137.7|182987.7|183087.5|182937.5|730
1677147000000|2023-02-23 10:10:00|183137.5|182987.5|183150.6|183000.6|183184.6|183034.6|183133.7|182983.7|617
1677147300000|2023-02-23 10:15:00|183150.5|183000.5|183175.6|183025.6|183178.5|183028.5|183147.8|182997.8|608
1677147600000|2023-02-23 10:20:00|183175.7|183025.7|183201|183051|183216.6|183116.7|183123|182998.2|616
1677147900000|2023-02-23 10:25:00|183200.4|183050.4|183167.3|183017.3|183206.6|183056.6|183157.5|183007.5|763
1677148200000|2023-02-23 10:30:00|183166.4|183016.4|183221.1|183071.1|183222.8|183072.8|183128|182978|491
1677148500000|2023-02-23 10:35:00|183220.7|183070.7|183252.5|183102.5|183252.9|183102.9|183218.4|183068.4|275
1677148800000|2023-02-23 10:40:00|183254.1|183104.1|183271.2|183121.2|183309.5|183159.5|183254.1|183104.1|428
1677149100000|2023-02-23 10:45:00|183271.4|183121.4|183287.6|183137.6|183298.1|183148.1|183258.3|183108.3|630
1677149400000|2023-02-23 10:50:00|183287.2|183137.2|183218.2|183068.2|183299.5|183149.5|183195.7|183045.7|687
1677149700000|2023-02-23 10:55:00|183218.6|183068.6|183211|183061|183234|183135.4|183182.3|183047.2|508
1677150000000|2023-02-23 11:00:00|183214.4|183064.4|183131|182981|183214.9|183064.9|183113.4|182963.4|546
1677150300000|2023-02-23 11:05:00|183130.9|182980.9|183152.2|183002.2|183168.9|183018.9|183129.7|182979.7|450
1677150600000|2023-02-23 11:10:00|183152.5|183002.5|183226.7|183076.7|183233.4|183083.4|183151.5|183001.5|633
1677150900000|2023-02-23 11:15:00|183226.5|183076.5|183284.8|183134.8|183285.8|183135.8|183224.4|183074.4|497
1677151200000|2023-02-23 11:20:00|183284.9|183134.9|183282.9|183132.9|183325.1|183175.1|183248.5|183098.5|539
1677151500000|2023-02-23 11:25:00|183283.2|183133.2|183248.8|183098.8|183292|183142|183229.1|183079.1|420
1677151800000|2023-02-23 11:30:00|183248.7|183098.7|183229.5|183079.5|183255.5|183105.5|183212.2|183062.2|592
1677152100000|2023-02-23 11:35:00|183229.9|183079.9|183188.5|183038.5|183230.4|183080.4|183141.5|182991.5|589
1677152400000|2023-02-23 11:40:00|183188.2|183038.2|183191|183041|183196.4|183046.4|183181.3|183031.3|461
1677152700000|2023-02-23 11:45:00|183192.2|183042.2|183155.6|183005.6|183195.6|183045.6|183151.2|183001.2|586
1677153000000|2023-02-23 11:50:00|183155.3|183005.3|183165.4|183015.4|183217.9|183067.9|183150.1|183000.1|503
1677153300000|2023-02-23 11:55:00|183165.7|183015.7|183186.7|183036.7|183192|183042|183156.3|183006.3|530
1677153600000|2023-02-23 12:00:00|183185.7|183035.7|183164.3|183014.3|183194.6|183074.7|183112.7|182987.9|674
1677153900000|2023-02-23 12:05:00|183164.4|183014.4|183115|182965|183201.2|183101.5|183091.1|182944.6|693
1677154200000|2023-02-23 12:10:00|183114.9|182964.9|183164.5|183014.5|183164.6|183038.8|183061.2|182945|743
1677154500000|2023-02-23 12:15:00|183164.6|183014.6|183168.2|183018.2|183204.4|183054.4|183152.7|183002.7|798
1677154800000|2023-02-23 12:20:00|183167.7|183017.7|183163.5|183013.5|183176|183026|183155.3|183005.3|933
1677155100000|2023-02-23 12:25:00|183163.3|183013.3|183122.8|182972.8|183198.5|183048.5|183071.7|182972.8|869
1677155400000|2023-02-23 12:30:00|183122.4|182972.4|183110.3|183060.3|183169.9|183108|183043.6|182950.5|640
1677155700000|2023-02-23 12:35:00|183109.1|183059.1|183157.1|183007.1|183167.2|183059.6|183102.6|182963.9|518
1677156000000|2023-02-23 12:40:00|183157.2|183007.2|183205.6|183055.6|183219.7|183108.8|183111.7|183007.2|491
1677156300000|2023-02-23 12:45:00|183205.7|183055.7|183238.5|183088.5|183279.2|183179.2|183154.8|183044.7|686
1677156600000|2023-02-23 12:50:00|183239.4|183089.4|183237|183087|183245.8|183146.2|183182|183064.5|510
1677156900000|2023-02-23 12:55:00|183190.8|183140.8|183223.8|183073.8|183264.6|183163.1|183113.2|183009|836
1677157200000|2023-02-23 13:00:00|183223.5|183073.5|183260.7|183210.7|183321.9|183229.6|183152.3|183044.4|819
1677157500000|2023-02-23 13:05:00|183261.1|183211.1|183343.1|183293.1|183390.6|183305.7|183256.7|183156.1|672
1677157800000|2023-02-23 13:10:00|183343.3|183293.3|183303|183153|183370.8|183296.7|183242.1|183141.3|718
1677158100000|2023-02-23 13:15:00|183306.2|183156.2|183304.9|183154.9|183369.6|183273|183241.8|183136.2|715
1677158400000|2023-02-23 13:20:00|183305.8|183155.8|183417.5|183367.5|183423|183368.7|183252.3|183148.5|730
1677158700000|2023-02-23 13:25:00|183415.6|183365.6|183590.7|183440.7|183609.3|183472.3|183412.7|183362.7|719
1677159000000|2023-02-23 13:30:00|183589.6|183439.6|183817.1|183667.1|184003.5|183862.6|183570.1|183420.1|1088
1677159300000|2023-02-23 13:35:00|183813.4|183663.4|183757.2|183707.2|183854.7|183746.8|183614.2|183516.2|1075
1677159600000|2023-02-23 13:40:00|183756.5|183706.5|183704.9|183654.9|183969.7|183881.3|183661.2|183566.5|1029
1677159900000|2023-02-23 13:45:00|183705.1|183655.1|183842.5|183792.5|183918.1|183826.6|183642|183522|953
1677160200000|2023-02-23 13:50:00|183843.2|183793.2|183706.9|183656.9|183879.4|183798.8|183692.8|183591.4|885
1677160500000|2023-02-23 13:55:00|183710.1|183660.1|183745.8|183695.8|183828.3|183737|183661.5|183552.8|1013
1677160800000|2023-02-23 14:00:00|183743.7|183693.7|183641.5|183591.5|183903.5|183801.3|183641.5|183560.8|911
1677161100000|2023-02-23 14:05:00|183641.6|183591.6|183505.9|183455.9|183696.4|183600.4|183501.2|183403.4|854
1677161400000|2023-02-23 14:10:00|183511.2|183461.2|183470.9|183320.9|183563.5|183467|183382.1|183274|839
1677161700000|2023-02-23 14:15:00|183472.7|183322.7|183356.9|183306.9|183579.4|183485.2|183335.2|183252.3|854
1677162000000|2023-02-23 14:20:00|183358.9|183308.9|183437.5|183387.5|183464.1|183390.7|183303.3|183200.7|856
1677162300000|2023-02-23 14:25:00|183438.5|183388.5|183405|183355|183489.8|183399.3|183319.1|183216.8|860
1677162600000|2023-02-23 14:30:00|183405.7|183355.7|183487.1|183337.1|183488.6|183395.6|183379.7|183281.2|879
1677162900000|2023-02-23 14:35:00|183487.2|183337.2|183667.4|183517.4|183673|183577.8|183426.2|183325.6|928
1677163200000|2023-02-23 14:40:00|183667.8|183517.8|183651.9|183501.9|183714.9|183599.2|183553.2|183451.8|953
1677163500000|2023-02-23 14:45:00|183652|183502|183266.8|183216.8|183698.9|183600.1|183259.2|183177.5|953
1677163800000|2023-02-23 14:50:00|183265.3|183215.3|183290.7|183240.7|183401.8|183335.4|183265.1|183203.3|969
1677164100000|2023-02-23 14:55:00|183295.7|183245.7|183399.9|183249.9|183401.1|183293.5|183279.1|183183.7|747
1677164400000|2023-02-23 15:00:00|183403.5|183253.5|183706.5|183556.5|183706.5|183615.7|183395|183245|810
1677164700000|2023-02-23 15:05:00|183707.3|183557.3|183534.5|183484.5|183707.3|183605.9|183505.9|183406.1|890
1677165000000|2023-02-23 15:10:00|183534.9|183484.9|183624.2|183574.2|183690|183604.5|183516.1|183421.3|908
1677165300000|2023-02-23 15:15:00|183624.1|183574.1|183590.3|183540.3|183673.6|183585.1|183541.3|183453.3|795
1677165600000|2023-02-23 15:20:00|183589.3|183539.3|183550.3|183500.3|183655.3|183558.1|183497.1|183398.5|884
1677165900000|2023-02-23 15:25:00|183550.1|183500.1|183645|183595|183761|183660.1|183544.8|183459.8|896
1677166200000|2023-02-23 15:30:00|183645.4|183595.4|183757.5|183707.5|183882.6|183832.6|183643.3|183572.8|865
1677166500000|2023-02-23 15:35:00|183760.3|183710.3|183784.2|183734.2|183799.7|183744.9|183665.1|183615.1|771
1677166800000|2023-02-23 15:40:00|183784.3|183734.3|183736.9|183686.9|183863.3|183790.7|183732.3|183682.3|793
1677167100000|2023-02-23 15:45:00|183737|183687|183914|183764|183915.3|183814.6|183728|183678|871
1677167400000|2023-02-23 15:50:00|183860.3|183810.3|183952.2|183902.2|184068.2|183974.4|183858.9|183764.6|830
1677167700000|2023-02-23 15:55:00|183953.6|183903.6|184031.1|183981.1|184132.7|184044.5|183952.9|183902.9|745
1677168000000|2023-02-23 16:00:00|184083.1|183933.1|183973.5|183923.5|184149.1|184046|183968.1|183895.6|826
1677168300000|2023-02-23 16:05:00|183973.4|183923.4|184113.3|183963.3|184114.2|184032.2|183948.6|183848.5|777
1677168600000|2023-02-23 16:10:00|184111.9|183961.9|184131.3|184081.3|184219.7|184119.4|184038.9|183931|659
1677168900000|2023-02-23 16:15:00|184130.9|184080.9|184077.4|184027.4|184212.4|184122.4|184075.1|184005|634
1677169200000|2023-02-23 16:20:00|184077.7|184027.7|184243.1|184193.1|184293.6|184202.8|184050|183965.1|709
1677169500000|2023-02-23 16:25:00|184242.3|184192.3|184362.5|184312.5|184388.7|184332.9|184216.9|184134|830
1677169800000|2023-02-23 16:30:00|184371.1|184321.1|184390.3|184340.3|184463.6|184375.1|184325.5|184235.8|854
1677170100000|2023-02-23 16:35:00|184390.7|184340.7|184342.1|184292.1|184455.4|184361.6|184315.6|184213.6|874
1677170400000|2023-02-23 16:40:00|184341.8|184291.8|184633.2|184483.2|184643.5|184543.8|184339.4|184238.9|898
1677170700000|2023-02-23 16:45:00|184584.4|184534.4|184555|184405|184633.2|184535.9|184481.3|184391.2|859
1677171000000|2023-02-23 16:50:00|184557.7|184407.7|184518.1|184368.1|184557.7|184425.3|184411.2|184310.3|764
1677171300000|2023-02-23 16:55:00|184517.3|184367.3|184430.7|184280.7|184528.3|184378.3|184318.5|184200.6|852
1677171600000|2023-02-23 17:00:00|184431.8|184281.8|184316.4|184166.4|184470|184370.1|184263.2|184163.1|897
1677171900000|2023-02-23 17:05:00|184264.8|184214.8|184284|184234|184351.7|184254.1|184250.5|184146.5|803
1677172200000|2023-02-23 17:10:00|184283.9|184233.9|184236.4|184186.4|184371.8|184293.5|184226.1|184137|912
1677172500000|2023-02-23 17:15:00|184235.8|184185.8|184295.6|184245.6|184310.5|184260.5|184136|184086|898
1677172800000|2023-02-23 17:20:00|184294.9|184244.9|184190.7|184140.7|184347.3|184256.7|184190.2|184140.2|766
1677173100000|2023-02-23 17:25:00|184191|184141|184129.1|184079.1|184233.4|184149|184113.4|184022.5|746
1677173400000|2023-02-23 17:30:00|184179.6|184029.6|184089.1|184039.1|184180.9|184088.9|184085.7|184004.6|728
1677173700000|2023-02-23 17:35:00|184088.4|184038.4|184139.1|183989.1|184146.9|184069.2|184045.4|183955|795
1677174000000|2023-02-23 17:40:00|184139.3|183989.3|184086.7|184036.7|184179.1|184090.1|184058.8|183960.8|780
1677174300000|2023-02-23 17:45:00|184086.6|184036.6|184080.8|183930.8|184143.3|184049.3|183987.7|183887.1|808
1677174600000|2023-02-23 17:50:00|184080.6|183930.6|183996.3|183946.3|184095|184000.3|183993.6|183914.1|807
1677174900000|2023-02-23 17:55:00|183995.1|183945.1|184074|183924|184108.2|184029.4|183982.3|183900.3|721
1677175200000|2023-02-23 18:00:00|184069.3|183919.3|183934|183884|184072.1|183968.9|183903.5|183804.6|898
1677175500000|2023-02-23 18:05:00|183933.9|183883.9|184104.4|184054.4|184157|184077.6|183918.2|183868.2|880
1677175800000|2023-02-23 18:10:00|184107.3|184057.3|184086.4|184036.4|184154.7|184073.2|184056.2|183966.5|684
1677176100000|2023-02-23 18:15:00|184086.9|184036.9|184035.8|183985.8|184118.5|184040.6|184034.8|183936.3|770
1677176400000|2023-02-23 18:20:00|184038|183988|184091.7|183941.7|184093.6|184021.6|183996.6|183911.2|791
1677176700000|2023-02-23 18:25:00|184094.5|183944.5|184105.5|183955.5|184148.6|184051.5|184031.3|183933.2|790
1677177000000|2023-02-23 18:30:00|184105.7|183955.7|183902.8|183852.8|184110.5|184014.5|183894.9|183801.7|740
1677177300000|2023-02-23 18:35:00|183903.2|183853.2|183948.7|183798.7|184011.1|183911.6|183895.1|183792.5|861
1677177600000|2023-02-23 18:40:00|183948.4|183798.4|183910.9|183760.9|183949.7|183854.8|183847|183739.9|799
1677177900000|2023-02-23 18:45:00|183910.1|183760.1|183944.2|183794.2|183945.6|183845.1|183833.5|183734.4|779
1677178200000|2023-02-23 18:50:00|183942.4|183792.4|183946.1|183796.1|183973.3|183874.2|183881.2|183776.1|833
1677178500000|2023-02-23 18:55:00|183945.5|183795.5|183948|183798|183984.2|183883.1|183874.4|183773.6|864
1677178800000|2023-02-23 19:00:00|183948.4|183798.4|183887|183837|183981.6|183881.8|183877.6|183776.4|713
1677179100000|2023-02-23 19:05:00|183886.7|183836.7|183795.1|183645.1|183927.3|183838.4|183721.1|183619.7|766
1677179400000|2023-02-23 19:10:00|183743.8|183693.8|183676.3|183526.3|183814.1|183706|183634.6|183526.3|779
1677179700000|2023-02-23 19:15:00|183675.7|183525.7|183547.4|183497.4|183690.9|183579.7|183542|183478.6|740
1677180000000|2023-02-23 19:20:00|183547.9|183497.9|183783.3|183733.3|183796.3|183735.8|183547.9|183497.9|709
1677180300000|2023-02-23 19:25:00|183783.5|183733.5|183864.2|183814.2|183894.4|183820.5|183729.3|183679.3|822
1677180600000|2023-02-23 19:30:00|183863.2|183813.2|183774.7|183724.7|183917.7|183815.1|183729.9|183630.5|845
1677180900000|2023-02-23 19:35:00|183774.9|183724.9|183831.1|183781.1|183882.9|183798.5|183752.7|183693.2|742
1677181200000|2023-02-23 19:40:00|183832.4|183782.4|183850.6|183700.6|183914|183816|183804.5|183700.6|650
1677181500000|2023-02-23 19:45:00|183851|183701|183724.6|183574.6|183851.1|183742.9|183665.4|183567.9|717
1677181800000|2023-02-23 19:50:00|183725|183575|183765.3|183615.3|183775.2|183674|183659.4|183550|778
1677182100000|2023-02-23 19:55:00|183764.6|183614.6|183658.9|183608.9|183805.3|183704.6|183656.5|183598.1|857
1677182400000|2023-02-23 20:00:00|183666.8|183616.8|183729.2|183579.2|183790|183691.4|183659.9|183567.5|810
1677182700000|2023-02-23 20:05:00|183729|183579|183802.5|183652.5|183809.4|183710.1|183695.9|183578.3|882
1677183000000|2023-02-23 20:10:00|183803.4|183653.4|183830.9|183680.9|183840.4|183737.6|183734.9|183636.8|753
1677183300000|2023-02-23 20:15:00|183830.8|183680.8|183891.5|183741.5|183934.5|183814.6|183786.3|183680.4|570
1677183600000|2023-02-23 20:20:00|183891.9|183741.9|183933|183783|183952.6|183852.4|183840.6|183738.9|785
1677183900000|2023-02-23 20:25:00|183933.2|183783.2|183924.3|183774.3|183941.8|183842.9|183858.7|183763|750
1677184200000|2023-02-23 20:30:00|183918|183768|183760.9|183610.9|183936.6|183837.6|183710.4|183610.7|724
1677184500000|2023-02-23 20:35:00|183760.5|183610.5|183754.6|183604.6|183801.7|183701.8|183699.5|183591.5|796
1677184800000|2023-02-23 20:40:00|183753.5|183603.5|183700.8|183550.8|183785.5|183667.2|183636.6|183534.1|832
1677185100000|2023-02-23 20:45:00|183699.6|183549.6|183684.3|183534.3|183744.5|183629.5|183618.7|183528.6|779
1677185400000|2023-02-23 20:50:00|183684.2|183534.2|183680.3|183630.3|183752|183668.9|183633|183530.6|743
1677185700000|2023-02-23 20:55:00|183680.5|183630.5|183679.7|183629.7|183734.3|183639.1|183650.9|183556.3|597
1677186000000|2023-02-23 21:00:00|183678.8|183628.8|183807.2|183657.2|183827.7|183723.8|183678.8|183576.8|495
1677186300000|2023-02-23 21:05:00|183807.1|183657.1|183738.3|183688.3|183808.6|183709.1|183728.1|183631.1|234
1677186600000|2023-02-23 21:10:00|183738.4|183688.4|183787.6|183637.6|183797.8|183702.7|183731.8|183623.3|369
1677186900000|2023-02-23 21:15:00|183787.1|183637.1|183713.5|183563.5|183787.1|183637.1|183658.3|183557.6|461
1677187200000|2023-02-23 21:20:00|183715.2|183565.2|183722|183572|183724.9|183614.6|183664.6|183562.1|568
1677187500000|2023-02-23 21:25:00|183721.7|183571.7|183788.8|183638.8|183788.8|183668.7|183702.7|183569.7|437
1677187800000|2023-02-23 21:30:00|183788.4|183638.4|183776|183626|183788.4|183638.4|183774.3|183624.3|238
1677188100000|2023-02-23 21:35:00|183775.9|183625.9|183791|183641|183797.9|183647.9|183774|183624|215
1677188400000|2023-02-23 21:40:00|183789.5|183639.5|183818.9|183668.9|183821.2|183671.2|183772.3|183622.3|427
1677188700000|2023-02-23 21:45:00|183818.7|183668.7|183825.5|183675.5|183827.8|183721.3|183765.6|183648.4|137
1677189000000|2023-02-23 21:50:00|183825.9|183675.9|183819.1|183669.1|183838.3|183726.5|183776.5|183651.8|196
1677189300000|2023-02-23 21:55:00|183823.9|183673.9|183861.9|183711.9|183862.2|183712.2|183811.8|183661.8|314
1677189600000|2023-02-23 22:00:00|183862.5|183712.5|183868.1|183558.1|184032.3|183722.3|183847.1|183556.3|44
1677189900000|2023-02-23 22:05:00|183877.3|183567.3|183847.1|183546|183909.8|183599.8|183832.6|183542.1|80
1677190200000|2023-02-23 22:10:00|183847.2|183549.3|183824.9|183526.9|183849.5|183553|183802|183504.4|383
1677190500000|2023-02-23 22:15:00|183824.7|183527|183809.4|183499.4|183831.1|183546|183808.7|183499.4|258
1677190800000|2023-02-23 22:20:00|183812.7|183502.7|183808.1|183498.1|183820.9|183512|183801.6|183491.6|43
1677191100000|2023-02-23 22:25:00|183807.5|183497.5|183787.4|183637.4|183870|183637.6|183775.1|183492.8|109
1677191400000|2023-02-23 22:30:00|183787.9|183637.9|183809.5|183530.6|183837.7|183637.9|183760.3|183515.7|281
1677191700000|2023-02-23 22:35:00|183813|183526.9|183790.2|183520.8|183821.4|183533.3|183790.1|183509.3|126
1677192000000|2023-02-23 22:40:00|183788.3|183523.5|183804.6|183536.1|183805.6|183536.1|183786.4|183497|205
1677192300000|2023-02-23 22:45:00|183805.1|183536.6|183790|183510.1|183805.1|183604.6|183749.6|183507.2|201
1677192600000|2023-02-23 22:50:00|183789.3|183512.9|183785.1|183524.1|183791.2|183531.8|183775.6|183479.3|99
1677192900000|2023-02-23 22:55:00|183787.7|183524.7|183728|183578|183818|183584.2|183727.5|183498.5|208
1677193200000|2023-02-23 23:00:00|183813.4|183503.4|183806.6|183656.6|183907.3|183691.6|183731.9|183503.3|310
1677193500000|2023-02-23 23:05:00|183806.5|183656.5|183781.3|183631.3|183808.3|183658.3|183775.5|183625.5|155
1677193800000|2023-02-23 23:10:00|183780|183630|183759.3|183609.3|183784|183634|183751.2|183601.2|183
1677194100000|2023-02-23 23:15:00|183752.3|183602.3|183759.4|183609.4|183777.5|183627.5|183752.3|183602.3|117
1677194400000|2023-02-23 23:20:00|183759.3|183609.3|183770.8|183620.8|183781.1|183631.1|183754.1|183604.1|133
1677194700000|2023-02-23 23:25:00|183770.9|183620.9|183776.9|183626.9|183784.5|183634.5|183754.4|183604.4|143
1677195000000|2023-02-23 23:30:00|183773.8|183623.8|183778.3|183628.3|183789.1|183639.1|183741.3|183591.3|144
1677195300000|2023-02-23 23:35:00|183779.1|183629.1|183812.9|183662.9|183815.8|183665.8|183767.2|183617.2|191
1677195600000|2023-02-23 23:40:00|183815.8|183665.8|183807.2|183657.2|183817.9|183667.9|183802.6|183652.6|165
1677195900000|2023-02-23 23:45:00|183808.4|183658.4|183786.1|183636.1|183808.5|183658.5|183783.8|183633.8|174
1677196200000|2023-02-23 23:50:00|183786.3|183636.3|183785.6|183635.6|183797|183647|183778|183628|127
1677196500000|2023-02-23 23:55:00|183783.6|183633.6|183795.4|183645.4|183801.2|183651.2|183781.4|183631.4|129
1677196800000|2023-02-24 00:00:00|183787|183637|183799|183649|183801.6|183651.6|183787|183637|143
1677197100000|2023-02-24 00:05:00|183799.1|183649.1|183813.3|183663.3|183835.7|183685.7|183799|183649|208
1677197400000|2023-02-24 00:10:00|183812.7|183662.7|183812.2|183662.2|183816|183666|183795.3|183645.3|338
1677197700000|2023-02-24 00:15:00|183812.1|183662.1|183818.9|183668.9|183825.5|183675.5|183804|183654|226
1677198000000|2023-02-24 00:20:00|183826.1|183676.1|183790.6|183640.6|183826.1|183676.1|183789.2|183639.2|146
1677198300000|2023-02-24 00:25:00|183794.2|183644.2|183795.7|183645.7|183807.4|183657.4|183787.4|183637.4|103
1677198600000|2023-02-24 00:30:00|183790.6|183640.6|183816.7|183666.7|183822.4|183672.4|183790.6|183640.6|267
1677198900000|2023-02-24 00:35:00|183824.5|183674.5|183808.3|183658.3|183853.4|183703.4|183807.8|183657.8|336
1677199200000|2023-02-24 00:40:00|183809.1|183659.1|183802|183652|183817.9|183667.9|183766.5|183616.5|220
1677199500000|2023-02-24 00:45:00|183803.6|183653.6|183739.8|183589.8|183803.6|183653.6|183729.6|183579.6|227
1677199800000|2023-02-24 00:50:00|183750.8|183600.8|183674.5|183524.5|183751.8|183601.8|183649.2|183499.2|367
1677200100000|2023-02-24 00:55:00|183675.7|183525.7|183647.3|183497.3|183693.8|183543.8|183640|183490|271
1677200400000|2023-02-24 01:00:00|183647.2|183497.2|183616|183466|183647.2|183497.2|183609.4|183459.4|349
1677200700000|2023-02-24 01:05:00|183616.3|183466.3|183627|183477|183628.8|183478.8|183603.9|183453.9|422
1677201000000|2023-02-24 01:10:00|183627.1|183477.1|183722.5|183572.5|183728.3|183578.3|183622.5|183472.5|312
1677201300000|2023-02-24 01:15:00|183722.7|183572.7|183679|183529|183725.7|183575.7|183672.6|183522.6|527
1677201600000|2023-02-24 01:20:00|183678.7|183528.7|183681.7|183531.7|183698.4|183548.4|183665.7|183515.7|309
1677201900000|2023-02-24 01:25:00|183684.7|183534.7|183750.2|183600.2|183753|183603|183654.6|183504.6|287
1677202200000|2023-02-24 01:30:00|183749.7|183599.7|183797.6|183647.6|183860.6|183710.6|183746.7|183596.7|454
1677202500000|2023-02-24 01:35:00|183799.1|183649.1|183852|183702|183868.5|183718.5|183799.1|183649.1|447
1677202800000|2023-02-24 01:40:00|183851.9|183701.9|183814.8|183664.8|183867.9|183717.9|183799.6|183649.6|611
1677203100000|2023-02-24 01:45:00|183815|183665|183786.9|183636.9|183850.4|183700.4|183782.9|183632.9|418
1677203400000|2023-02-24 01:50:00|183790.6|183640.6|183757.7|183607.7|183802.8|183652.8|183738.7|183588.7|408
1677203700000|2023-02-24 01:55:00|183756.3|183606.3|183762|183612|183766.7|183616.7|183743.2|183593.2|332
1677204000000|2023-02-24 02:00:00|183762.4|183612.4|183771.6|183621.6|183783.8|183633.8|183746.6|183596.6|581
1677204300000|2023-02-24 02:05:00|183772.1|183622.1|183747.2|183597.2|183806.2|183656.2|183747.2|183597.2|311
1677204600000|2023-02-24 02:10:00|183747.7|183597.7|183755.9|183605.9|183767.3|183617.3|183745.3|183595.3|349
1677204900000|2023-02-24 02:15:00|183755.6|183605.6|183769.5|183619.5|183777.9|183627.9|183745.7|183595.7|257
1677205200000|2023-02-24 02:20:00|183769.4|183619.4|183751.6|183601.6|183783|183633|183750.4|183600.4|195
1677205500000|2023-02-24 02:25:00|183752|183602|183785.1|183635.1|183785.1|183635.1|183745.6|183595.6|212
1677205800000|2023-02-24 02:30:00|183785|183635|183776.8|183626.8|183788.7|183638.7|183755.6|183605.6|337
1677206100000|2023-02-24 02:35:00|183777|183627|183778.7|183628.7|183784.3|183634.3|183772.8|183622.8|286
1677206400000|2023-02-24 02:40:00|183783.5|183633.5|183783.4|183633.4|183787.7|183637.7|183765.7|183615.7|280
1677206700000|2023-02-24 02:45:00|183783.7|183633.7|183780.5|183630.5|183791.4|183641.4|183778.6|183628.6|282
1677207000000|2023-02-24 02:50:00|183782.5|183632.5|183790.6|183640.6|183797.4|183647.4|183782.2|183632.2|244
1677207300000|2023-02-24 02:55:00|183790|183640|183833.5|183683.5|183855.6|183705.6|183789.8|183639.8|325
1677207600000|2023-02-24 03:00:00|183832.9|183682.9|183814.5|183664.5|183840.9|183690.9|183812.5|183662.5|97
1677207900000|2023-02-24 03:05:00|183814.7|183664.7|183814.2|183664.2|183832.8|183682.8|183811.3|183661.3|235
1677208200000|2023-02-24 03:10:00|183813.7|183663.7|183760.3|183610.3|183822|183672|183758.8|183608.8|391
1677208500000|2023-02-24 03:15:00|183759.8|183609.8|183746.9|183596.9|183761.6|183611.6|183723|183573|355
1677208800000|2023-02-24 03:20:00|183747.2|183597.2|183761|183611|183778|183628|183746|183596|286
1677209100000|2023-02-24 03:25:00|183761.1|183611.1|183778.9|183628.9|183790|183640|183755.4|183605.4|190
1677209400000|2023-02-24 03:30:00|183779.3|183629.3|183739.4|183589.4|183779.3|183629.3|183725|183575|223
1677209700000|2023-02-24 03:35:00|183739.8|183589.8|183784.6|183634.6|183784.6|183634.6|183739.8|183589.8|227
1677210000000|2023-02-24 03:40:00|183784.4|183634.4|183784.4|183634.4|183791.5|183641.5|183771|183621|291
1677210300000|2023-02-24 03:45:00|183783.1|183633.1|183795.9|183645.9|183807.9|183657.9|183783.1|183633.1|264
1677210600000|2023-02-24 03:50:00|183796.8|183646.8|183808.7|183658.7|183812.7|183662.7|183782.6|183632.6|191
1677210900000|2023-02-24 03:55:00|183808.6|183658.6|183814.6|183664.6|183823.8|183673.8|183796.9|183646.9|265
1677211200000|2023-02-24 04:00:00|183814.8|183664.8|183792.9|183642.9|183831.6|183681.6|183792.9|183642.9|192
1677211500000|2023-02-24 04:05:00|183795.6|183645.6|183788.6|183638.6|183802.6|183652.6|183776.4|183626.4|136
1677211800000|2023-02-24 04:10:00|183782.9|183632.9|183817.7|183667.7|183829.7|183679.7|183782.9|183632.9|304
1677212100000|2023-02-24 04:15:00|183816.2|183666.2|183827.5|183677.5|183835.5|183685.5|183812.3|183662.3|288
1677212400000|2023-02-24 04:20:00|183827.7|183677.7|183840.3|183690.3|183845.8|183695.8|183822|183672|227
1677212700000|2023-02-24 04:25:00|183840.7|183690.7|183830.4|183680.4|183840.7|183690.7|183816.6|183666.6|325
1677213000000|2023-02-24 04:30:00|183830.9|183680.9|183823.4|183673.4|183837.5|183687.5|183815.7|183665.7|123
1677213300000|2023-02-24 04:35:00|183820.4|183670.4|183821.3|183671.3|183830|183680|183812.5|183662.5|236
1677213600000|2023-02-24 04:40:00|183821.7|183671.7|183802.7|183652.7|183832.7|183682.7|183798.9|183648.9|198
1677213900000|2023-02-24 04:45:00|183802.9|183652.9|183793.6|183643.6|183803.2|183653.2|183790.3|183640.3|157
1677214200000|2023-02-24 04:50:00|183791.4|183641.4|183796.6|183646.6|183807|183657|183791.4|183641.4|175
1677214500000|2023-02-24 04:55:00|183798.9|183648.9|183795.6|183645.6|183803.4|183653.4|183793.2|183643.2|83
1677214800000|2023-02-24 05:00:00|183794.8|183644.8|183796.7|183646.7|183802.6|183652.6|183792|183642|122
1677215100000|2023-02-24 05:05:00|183796.1|183646.1|183793.5|183643.5|183828|183678|183781.8|183631.8|226
1677215400000|2023-02-24 05:10:00|183796.1|183646.1|183779|183629|183796.1|183646.1|183764.6|183614.6|171
1677215700000|2023-02-24 05:15:00|183778.9|183628.9|183779.2|183629.2|183788.6|183638.6|183768.6|183618.6|153
1677216000000|2023-02-24 05:20:00|183778.8|183628.8|183755.8|183605.8|183782.4|183632.4|183752.6|183602.6|163
1677216300000|2023-02-24 05:25:00|183755.3|183605.3|183736.5|183586.5|183755.3|183605.3|183725.9|183575.9|153
1677216600000|2023-02-24 05:30:00|183741.6|183591.6|183788.6|183638.6|183793.1|183643.1|183739.3|183589.3|203
1677216900000|2023-02-24 05:35:00|183788.8|183638.8|183758.1|183608.1|183793.4|183643.4|183755.6|183605.6|167
1677217200000|2023-02-24 05:40:00|183757.8|183607.8|183786.7|183636.7|183791.2|183641.2|183756.4|183606.4|164
1677217500000|2023-02-24 05:45:00|183786.4|183636.4|183781.3|183631.3|183789.6|183639.6|183776.9|183626.9|184
1677217800000|2023-02-24 05:50:00|183780.6|183630.6|183783.8|183633.8|183790.4|183640.4|183772.6|183622.6|144
1677218100000|2023-02-24 05:55:00|183782.9|183632.9|183783.7|183633.7|183790.3|183640.3|183768.8|183618.8|209
1677218400000|2023-02-24 06:00:00|183786.9|183636.9|183750.9|183600.9|183786.9|183636.9|183744.6|183594.6|205
1677218700000|2023-02-24 06:05:00|183750.2|183600.2|183713.8|183563.8|183752.9|183602.9|183712.5|183562.5|165
1677219000000|2023-02-24 06:10:00|183714.4|183564.4|183783|183633|183787.6|183637.6|183713.1|183563.1|524
1677219300000|2023-02-24 06:15:00|183784.1|183634.1|183817.9|183667.9|183819.2|183669.2|183780.8|183630.8|731
1677219600000|2023-02-24 06:20:00|183817.6|183667.6|183793.2|183643.2|183818.6|183668.6|183755.5|183605.5|286
1677219900000|2023-02-24 06:25:00|183793.7|183643.7|183788.3|183638.3|183797.9|183647.9|183776|183626|353
1677220200000|2023-02-24 06:30:00|183785.2|183635.2|183781.9|183631.9|183791.1|183641.1|183781.3|183631.3|776
1677220500000|2023-02-24 06:35:00|183781.6|183631.6|183811.8|183661.8|183816.1|183666.1|183780.4|183630.4|226
1677220800000|2023-02-24 06:40:00|183811.5|183661.5|183754.8|183604.8|183811.5|183661.5|183704.5|183601.1|522
1677221100000|2023-02-24 06:45:00|183754.7|183604.7|183744|183594|183781.4|183631.4|183719.8|183569.8|322
1677221400000|2023-02-24 06:50:00|183744.3|183594.3|183757|183607|183760.1|183610.1|183729.5|183579.5|710
1677221700000|2023-02-24 06:55:00|183757.8|183607.8|183792.2|183642.2|183829.6|183679.6|183752.6|183602.6|725
1677222000000|2023-02-24 07:00:00|183789.6|183639.6|183831.2|183681.2|183879.2|183729.2|183784.7|183634.7|755
1677222300000|2023-02-24 07:05:00|183831.6|183681.6|183860|183710|183870.2|183739.6|183789.4|183677.7|508
1677222600000|2023-02-24 07:10:00|183847.7|183697.7|183856|183706|183862.5|183712.5|183832.4|183682.4|483
1677222900000|2023-02-24 07:15:00|183856.5|183706.5|183937.4|183787.4|183960.5|183810.5|183840.2|183690.2|560
1677223200000|2023-02-24 07:20:00|183938.2|183788.2|183956.8|183806.8|183979.5|183829.5|183926|183776|498
1677223500000|2023-02-24 07:25:00|183957.2|183807.2|184009|183859|184024.1|183874.1|183939.1|183789.1|546
1677223800000|2023-02-24 07:30:00|184007.8|183857.8|183980.1|183830.1|184009.1|183859.1|183970.5|183820.5|547
1677224100000|2023-02-24 07:35:00|183980.3|183830.3|184035.2|183885.2|184049.4|183899.4|183973.2|183823.2|562
1677224400000|2023-02-24 07:40:00|184038.9|183888.9|183990.1|183840.1|184050.3|183900.3|183970.8|183820.8|471
1677224700000|2023-02-24 07:45:00|183990.5|183840.5|184029.5|183879.5|184096.5|183946.5|183990.5|183840.5|551
1677225000000|2023-02-24 07:50:00|184029.2|183879.2|184028.9|183878.9|184037.7|183887.7|184006|183856|440
1677225300000|2023-02-24 07:55:00|184028.7|183878.7|184097.1|183947.1|184103.5|183953.5|184023.3|183873.3|378
1677225600000|2023-02-24 08:00:00|184086|183936|184062.5|183912.5|184117.3|183967.3|184053.2|183903.2|717
1677225900000|2023-02-24 08:05:00|184062.6|183912.6|184149.1|183999.1|184161.3|184011.3|184053.3|183903.3|668
1677226200000|2023-02-24 08:10:00|184149.6|183999.6|184244.7|184094.7|184252.4|184130.6|184089.6|183990.5|603
1677226500000|2023-02-24 08:15:00|184244.8|184094.8|184217.5|184067.5|184312.8|184172.2|184192.4|184042.4|745
1677226800000|2023-02-24 08:20:00|184230.8|184080.8|184275|184125|184281.6|184157.6|184207.5|184070.9|769
1677227100000|2023-02-24 08:25:00|184275.3|184125.3|184103.5|183953.5|184277.4|184127.4|184053.4|183940.2|593
1677227400000|2023-02-24 08:30:00|184103.2|183953.2|183995.7|183845.7|184109.2|184008.8|183895.2|183816.3|608
1677227700000|2023-02-24 08:35:00|183996.9|183846.9|184066.4|183916.4|184079.3|183977.7|183970.8|183846.8|644
1677228000000|2023-02-24 08:40:00|184066.2|183916.2|184034.9|183884.9|184066.2|183946|183978.2|183837.8|541
1677228300000|2023-02-24 08:45:00|184034.5|183884.5|184314.5|184164.5|184321.9|184171.9|184031.1|183881.1|617
1677228600000|2023-02-24 08:50:00|184313.6|184163.6|184316.1|184166.1|184324.3|184174.3|184306.7|184156.7|616
1677228900000|2023-02-24 08:55:00|184313.8|184163.8|184308.6|184158.6|184322.6|184172.6|184201.3|184100.1|479
1677229200000|2023-02-24 09:00:00|184307.7|184157.7|184371.2|184221.2|184387.6|184237.6|184304.5|184154.5|663
1677229500000|2023-02-24 09:05:00|184371.8|184221.8|184383.6|184233.6|184424.9|184322.4|184314.8|184200.9|592
1677229800000|2023-02-24 09:10:00|184383.1|184233.1|184359|184209|184389.9|184287.1|184306.2|184190.2|454
1677230100000|2023-02-24 09:15:00|184357.9|184207.9|184319|184169|184357.9|184259.2|184295|184145|609
1677230400000|2023-02-24 09:20:00|184319.1|184169.1|184245.9|184095.9|184346|184196|184198.6|184088.8|726
1677230700000|2023-02-24 09:25:00|184242.9|184092.9|184217.9|184067.9|184252.5|184102.5|184201.1|184051.1|635
1677231000000|2023-02-24 09:30:00|184217.2|184067.2|184217.6|184067.6|184248.6|184098.6|184186.6|184036.6|498
1677231300000|2023-02-24 09:35:00|184218.1|184068.1|184215.1|184065.1|184220.9|184070.9|184156.6|184006.6|556
1677231600000|2023-02-24 09:40:00|184215.4|184065.4|184178.8|184028.8|184222.6|184072.6|184146.2|183996.2|551
1677231900000|2023-02-24 09:45:00|184178.9|184028.9|184220.1|184070.1|184225.4|184075.4|184178.9|184028.9|542
1677232200000|2023-02-24 09:50:00|184220.3|184070.3|184171.1|184021.1|184220.3|184070.3|184159.5|184009.5|475
1677232500000|2023-02-24 09:55:00|184173.9|184023.9|184211.9|184061.9|184223.6|184073.6|184173.5|184023.5|486
1677232800000|2023-02-24 10:00:00|184213.9|184063.9|184242.3|184092.3|184253.2|184103.2|184186.7|184036.7|747
1677233100000|2023-02-24 10:05:00|184241.9|184091.9|184321.2|184171.2|184322.3|184172.3|184198.9|184048.9|689
1677233400000|2023-02-24 10:10:00|184321.5|184171.5|184277.8|184127.8|184322.6|184172.6|184242.9|184092.9|394
1677233700000|2023-02-24 10:15:00|184281.4|184131.4|184253.1|184103.1|184291.6|184141.6|184232.6|184082.6|566
1677234000000|2023-02-24 10:20:00|184253.6|184103.6|184253.8|184103.8|184257.7|184155.8|184204.7|184063.6|369
1677234300000|2023-02-24 10:25:00|184254|184104|184188.2|184038.2|184254.6|184104.6|184182.8|184032.8|476
1677234600000|2023-02-24 10:30:00|184184.3|184034.3|184216.4|184066.4|184277.6|184127.6|184184.3|184034.3|539
1677234900000|2023-02-24 10:35:00|184216.5|184066.5|184292.5|184142.5|184293|184143|184212.7|184062.7|565
1677235200000|2023-02-24 10:40:00|184292|184142|184287.3|184137.3|184301|184192.9|184241.6|184135|444
1677235500000|2023-02-24 10:45:00|184288|184138|184325.5|184175.5|184331.1|184230.4|184243.1|184126.7|411
1677235800000|2023-02-24 10:50:00|184325|184175|184288.7|184138.7|184325.5|184175.5|184280.8|184130.8|399
1677236100000|2023-02-24 10:55:00|184288.1|184138.1|184314.5|184164.5|184328.2|184178.2|184284.7|184134.7|532
1677236400000|2023-02-24 11:00:00|184316.3|184166.3|184320.3|184170.3|184325.1|184175.1|184285|184135|574
1677236700000|2023-02-24 11:05:00|184320.7|184170.7|184317.9|184167.9|184326|184176|184311.8|184161.8|421
1677237000000|2023-02-24 11:10:00|184317.6|184167.6|184308.5|184158.5|184319.9|184169.9|184246.4|184096.4|325
1677237300000|2023-02-24 11:15:00|184289.2|184139.2|184285|184135|184300.2|184150.2|184249.2|184099.2|618
1677237600000|2023-02-24 11:20:00|184285.6|184135.6|184255.7|184105.7|184291.6|184141.6|184240.3|184090.3|532
1677237900000|2023-02-24 11:25:00|184255.8|184105.8|184268.7|184118.7|184289.4|184139.4|184243.4|184093.4|511
1677238200000|2023-02-24 11:30:00|184269.6|184119.6|184391.4|184241.4|184407.7|184261.5|184266.9|184116.9|647
1677238500000|2023-02-24 11:35:00|184391.2|184241.2|184373.9|184323.9|184431|184334.5|184362.8|184236.1|443
1677238800000|2023-02-24 11:40:00|184373.8|184323.8|184513.3|184463.3|184562.6|184464.7|184370.1|184274.1|467
1677239100000|2023-02-24 11:45:00|184513.6|184463.6|184590.7|184440.7|184661.7|184564.6|184503.1|184406.5|563
1677239400000|2023-02-24 11:50:00|184591.5|184441.5|184631.6|184481.6|184655.6|184537.6|184512.9|184407.4|556
1677239700000|2023-02-24 11:55:00|184630.3|184480.3|184441.8|184291.8|184631.2|184530.7|184435.3|184285.3|551
1677240000000|2023-02-24 12:00:00|184441.1|184291.1|184526.3|184376.3|184606.2|184468.2|184424.4|184274.4|786
1677240300000|2023-02-24 12:05:00|184528.6|184378.6|184477|184427|184546.2|184427.8|184467.7|184372.7|374
1677240600000|2023-02-24 12:10:00|184477.4|184427.4|184476.1|184326.1|184552.1|184450.3|184429.3|184325.9|461
1677240900000|2023-02-24 12:15:00|184479.3|184329.3|184456.1|184306.1|184492|184392.1|184382.4|184281.5|468
1677241200000|2023-02-24 12:20:00|184456|184306|184519.2|184369.2|184558.7|184436.4|184411.7|184284.2|649
1677241500000|2023-02-24 12:25:00|184519.4|184369.4|184469.4|184319.4|184526.3|184416.7|184441.3|184291.3|629
1677241800000|2023-02-24 12:30:00|184469.5|184319.5|184461|184311|184507.9|184376.7|184377.5|184278.5|530
1677242100000|2023-02-24 12:35:00|184412|184362|184649.4|184599.4|184736.3|184651.9|184398.1|184307.9|665
1677242400000|2023-02-24 12:40:00|184653.2|184603.2|184507.1|184457.1|184696.4|184646.4|184473.4|184381.7|589
1677242700000|2023-02-24 12:45:00|184506.9|184456.9|184650.6|184600.6|184697.8|184600.6|184481.7|184386.5|526
1677243000000|2023-02-24 12:50:00|184647.8|184597.8|184769.2|184719.2|184891|184800.9|184647|184563.4|640
1677243300000|2023-02-24 12:55:00|184765.9|184715.9|184766.2|184616.2|184851.4|184754.4|184684.7|184594|618
1677243600000|2023-02-24 13:00:00|184766.3|184616.3|184771.3|184621.3|184800.7|184703.6|184679|184581.3|737
1677243900000|2023-02-24 13:05:00|184771|184621|184541.7|184491.7|184792.2|184674|184515.4|184415.4|730
1677244200000|2023-02-24 13:10:00|184541.2|184491.2|184544.1|184494.1|184617.5|184521.3|184451.3|184381.3|830
1677244500000|2023-02-24 13:15:00|184530|184480|184473.5|184323.5|184638.7|184533.5|184415.9|184320.7|729
1677244800000|2023-02-24 13:20:00|184426.2|184376.2|184478|184428|184546.8|184449.9|184394.5|184326.3|706
1677245100000|2023-02-24 13:25:00|184478.8|184428.8|184432.1|184282.1|184478.8|184428.8|184278.6|184177.7|757
1677245400000|2023-02-24 13:30:00|184432.8|184282.8|184753.5|184603.5|184862.5|184712.5|184414.4|184264.4|1105
1677245700000|2023-02-24 13:35:00|184755.1|184605.1|185026.8|184876.8|185046.8|184908.1|184629.1|184537.7|1068
1677246000000|2023-02-24 13:40:00|185025.4|184875.4|184836.9|184686.9|185135.2|185005.7|184783.4|184676.7|916
1677246300000|2023-02-24 13:45:00|184837.2|184687.2|184663.9|184613.9|184853.7|184756.5|184644.2|184545.2|942
1677246600000|2023-02-24 13:50:00|184663.2|184613.2|184568.1|184418.1|184708.6|184618.3|184430.4|184328.4|890
1677246900000|2023-02-24 13:55:00|184566.4|184416.4|184420.4|184270.4|184646.4|184567.7|184363.5|184268.9|858
1677247200000|2023-02-24 14:00:00|184434.7|184284.7|184561.2|184511.2|184624.2|184530.3|184346.7|184228.8|938
1677247500000|2023-02-24 14:05:00|184560.7|184510.7|184462.1|184412.1|184607.8|184528.4|184417.4|184334|846
1677247800000|2023-02-24 14:10:00|184462.8|184412.8|184431.4|184381.4|184550.7|184458.5|184422.7|184321.8|881
1677248100000|2023-02-24 14:15:00|184431.2|184381.2|184527.6|184477.6|184566.2|184486.7|184431|184337.2|795
1677248400000|2023-02-24 14:20:00|184527.9|184477.9|184595.7|184545.7|184704.1|184603.4|184471.3|184421.2|933
1677248700000|2023-02-24 14:25:00|184595.6|184545.6|184776.3|184626.3|184778.7|184683.8|184568.6|184468.7|807
1677249000000|2023-02-24 14:30:00|184777.2|184627.2|184411.6|184361.6|184778.5|184680.1|184384.6|184308.5|1032
1677249300000|2023-02-24 14:35:00|184412.6|184362.6|184168.3|184118.3|184539.9|184455.3|184079.8|183982.5|918
1677249600000|2023-02-24 14:40:00|184146|184096|184366.8|184316.8|184448.3|184347|184145.6|184061.2|1023
1677249900000|2023-02-24 14:45:00|184371.9|184321.9|184256|184206|184441.9|184340.7|184242.6|184170|881
1677250200000|2023-02-24 14:50:00|184255.2|184205.2|184247.6|184097.6|184266.9|184216.9|184088.7|183980.8|925
1677250500000|2023-02-24 14:55:00|184248|184098|184260.1|184110.1|184296.4|184189.2|184190.3|184069.5|684
1677250800000|2023-02-24 15:00:00|184273|184123|184180|184130|184508.5|184398.3|184107.4|183957.4|1053
1677251100000|2023-02-24 15:05:00|184176.7|184126.7|184273.4|184223.4|184316.4|184223.4|184129.8|184035|939
1677251400000|2023-02-24 15:10:00|184273|184223|184332.5|184182.5|184367.2|184295.3|184228.8|184154.2|947
1677251700000|2023-02-24 15:15:00|184283.9|184233.9|184324.7|184174.7|184426.6|184331.8|184234.1|184129.6|948
1677252000000|2023-02-24 15:20:00|184325.5|184175.5|184304.1|184154.1|184328.7|184229.1|184221.2|184127.3|851
1677252300000|2023-02-24 15:25:00|184304.5|184154.5|184162.5|184012.5|184311.5|184189.1|184112.8|184011.5|868
1677252600000|2023-02-24 15:30:00|184163.8|184013.8|184145.6|184095.6|184315.4|184216.6|184091.2|183988.7|822
1677252900000|2023-02-24 15:35:00|184144.7|184094.7|184232.2|184182.2|184282.5|184185.5|184085.6|183996.4|754
1677253200000|2023-02-24 15:40:00|184232.4|184182.4|184316.7|184166.7|184409.6|184309.2|184177.6|184101.5|808
1677253500000|2023-02-24 15:45:00|184315.5|184165.5|184252.3|184202.3|184348.9|184248.8|184202.1|184102.2|762
1677253800000|2023-02-24 15:50:00|184252|184202|184313.5|184263.5|184358|184264.9|184230.9|184139.3|723
1677254100000|2023-02-24 15:55:00|184313.1|184263.1|184463.4|184313.4|184491.9|184399.1|184312.2|184214|783
1677254400000|2023-02-24 16:00:00|184464.4|184314.4|184440.4|184390.4|184549.6|184455.5|184350.8|184248.3|844
1677254700000|2023-02-24 16:05:00|184440.1|184390.1|184482.5|184332.5|184493.5|184422.7|184425.9|184277.2|762
1677255000000|2023-02-24 16:10:00|184482.3|184332.3|184482.3|184332.3|184519.1|184408.1|184435.6|184323.6|710
1677255300000|2023-02-24 16:15:00|184482.6|184332.6|184301.8|184251.8|184489.7|184392.1|184200.1|184104.1|688
1677255600000|2023-02-24 16:20:00|184301.1|184251.1|184327.9|184177.9|184387.7|184293.9|184244.1|184113.5|726
1677255900000|2023-02-24 16:25:00|184328.1|184178.1|184286.4|184136.4|184344.4|184226.3|184218.9|184116.9|729
1677256200000|2023-02-24 16:30:00|184285.7|184135.7|184136.6|184086.6|184300.4|184190|184126.3|184013.2|787
1677256500000|2023-02-24 16:35:00|184136.5|184086.5|184276.5|184226.5|184327.2|184228.3|184136.5|184062.7|785
1677256800000|2023-02-24 16:40:00|184275.3|184225.3|184264|184214|184364.1|184264.1|184251.3|184156.9|737
1677257100000|2023-02-24 16:45:00|184262.4|184212.4|184234|184084|184319.3|184218.4|184174.8|184069.7|738
1677257400000|2023-02-24 16:50:00|184232.8|184082.8|184162.5|184012.5|184242.1|184124.6|184082.3|183984.1|687
1677257700000|2023-02-24 16:55:00|184162.9|184012.9|184095.5|183945.5|184220.4|184118|184041.3|183930.6|771
1677258000000|2023-02-24 17:00:00|184095.9|183945.9|184043.2|183893.2|184107.9|184003.8|183976.3|183876.1|672
1677258300000|2023-02-24 17:05:00|184044.7|183894.7|183979.2|183829.2|184044.7|183940.7|183932|183810.9|680
1677258600000|2023-02-24 17:10:00|183979.3|183829.3|183878.7|183828.7|184000.3|183884.1|183878.7|183773.6|681
1677258900000|2023-02-24 17:15:00|183928.8|183778.8|183987|183837|184028.5|183909.5|183876.5|183778.8|659
1677259200000|2023-02-24 17:20:00|183986.9|183836.9|183900.2|183750.2|183992.2|183885.4|183840.8|183741.3|638
1677259500000|2023-02-24 17:25:00|183900|183750|183954.1|183804.1|183989.5|183888.1|183810|183715|790
1677259800000|2023-02-24 17:30:00|183952.9|183802.9|184004.4|183854.4|184005.9|183908.1|183890|183783.6|707
1677260100000|2023-02-24 17:35:00|184005|183855|183977.7|183827.7|184012.3|183908|183940.6|183813.7|621
1677260400000|2023-02-24 17:40:00|183977.4|183827.4|184157.7|184007.7|184174.3|184051.6|183975.1|183825.1|690
1677260700000|2023-02-24 17:45:00|184156.8|184006.8|184154.2|184004.2|184220.7|184070.7|184107.5|184000|667
1677261000000|2023-02-24 17:50:00|184154.1|184004.1|184357.3|184207.3|184357.3|184207.3|184150.2|184000.2|824
1677261300000|2023-02-24 17:55:00|184355.3|184205.3|184412|184262|184504.3|184370.9|184354.7|184204.7|782
1677261600000|2023-02-24 18:00:00|184363.2|184313.2|184494.2|184344.2|184517|184383.3|184358.1|184266.4|836
1677261900000|2023-02-24 18:05:00|184494.4|184344.4|184530.6|184380.6|184544.1|184412.2|184394.1|184293.9|716
1677262200000|2023-02-24 18:10:00|184527.4|184377.4|184400.8|184350.8|184534.2|184434.3|184399.6|184295|740
1677262500000|2023-02-24 18:15:00|184400.5|184350.5|184346.4|184196.4|184448.8|184350.5|184338.8|184188.8|694
1677262800000|2023-02-24 18:20:00|184346.6|184196.6|184364.3|184214.3|184425.7|184275.7|184340.2|184190.2|771
1677263100000|2023-02-24 18:25:00|184364.4|184214.4|184301.4|184151.4|184377.7|184227.7|184210.8|184084.2|839
1677263400000|2023-02-24 18:30:00|184301|184151|184313.3|184163.3|184376.7|184261.4|184288.3|184142|743
1677263700000|2023-02-24 18:35:00|184312.7|184162.7|184271.6|184121.6|184319.7|184217|184219.6|184103.8|675
1677264000000|2023-02-24 18:40:00|184271.1|184121.1|184207.3|184057.3|184309.3|184206.5|184203.7|184053.7|671
1677264300000|2023-02-24 18:45:00|184208.1|184058.1|184321.4|184171.4|184356.5|184249.7|184204.6|184054.6|618
1677264600000|2023-02-24 18:50:00|184321.9|184171.9|184254.4|184104.4|184324.6|184217.7|184249.5|184099.5|565
1677264900000|2023-02-24 18:55:00|184253.6|184103.6|184289.8|184139.8|184326.1|184176.1|184245.6|184095.6|674
1677265200000|2023-02-24 19:00:00|184293.1|184143.1|184276.7|184126.7|184350.6|184247.6|184216.1|184108.6|724
1677265500000|2023-02-24 19:05:00|184276.3|184126.3|184282.4|184132.4|184289.8|184190.5|184227.3|184105.5|609
1677265800000|2023-02-24 19:10:00|184282.1|184132.1|184300.9|184150.9|184318.6|184168.6|184259.5|184109.5|727
1677266100000|2023-02-24 19:15:00|184300.6|184150.6|184252.6|184102.6|184317.7|184208.4|184199.8|184078.7|800
1677266400000|2023-02-24 19:20:00|184252.4|184102.4|184334.4|184184.4|184389.9|184278.7|184235.2|184085.2|786
1677266700000|2023-02-24 19:25:00|184336.2|184186.2|184240.4|184090.4|184345|184195|184225.5|184075.5|704
1677267000000|2023-02-24 19:30:00|184240.2|184090.2|184295.8|184145.8|184325.9|184186.4|184233.5|184088.3|771
1677267300000|2023-02-24 19:35:00|184295.7|184145.7|184300.1|184150.1|184318.1|184207.9|184241.8|184133.1|708
1677267600000|2023-02-24 19:40:00|184300.4|184150.4|184347.8|184197.8|184352.2|184249.1|184273.7|184145.4|664
1677267900000|2023-02-24 19:45:00|184347.6|184197.6|184197.2|184047.2|184360.3|184260.6|184144.8|184044.1|624
1677268200000|2023-02-24 19:50:00|184196.5|184046.5|184115.9|183965.9|184198.6|184088.3|184046.1|183907.5|654
1677268500000|2023-02-24 19:55:00|184115.5|183965.5|184068.5|183918.5|184144.2|183994.2|184026.9|183904.6|736
1677268800000|2023-02-24 20:00:00|184094.2|183944.2|184029.4|183879.4|184097.7|183947.7|183975.7|183847.4|778
1677269100000|2023-02-24 20:05:00|184028.3|183878.3|183992.1|183842.1|184028.4|183878.4|183956.7|183806.7|690
1677269400000|2023-02-24 20:10:00|183991.4|183841.4|184028.5|183878.5|184068.8|183918.8|183970.9|183820.9|706
1677269700000|2023-02-24 20:15:00|184028.3|183878.3|184063.5|183913.5|184076|183926|184026.4|183876.4|696
1677270000000|2023-02-24 20:20:00|184063.7|183913.7|184131.2|183981.2|184148.6|183998.6|184056|183906|653
1677270300000|2023-02-24 20:25:00|184130.9|183980.9|184218.7|184068.7|184228.6|184118.7|184130.9|183980.9|734
1677270600000|2023-02-24 20:30:00|184218.2|184068.2|184155.5|184005.5|184231.1|184081.1|184126.4|183976.4|723
1677270900000|2023-02-24 20:35:00|184155.7|184005.7|184193.9|184043.9|184239.7|184098.4|184148.4|184005.7|785
1677271200000|2023-02-24 20:40:00|184195.9|184045.9|184200.1|184050.1|184210.8|184091.9|184131.9|184010.2|734
1677271500000|2023-02-24 20:45:00|184201|184051|184149.9|183999.9|184206.3|184095.6|184144.6|183996|735
1677271800000|2023-02-24 20:50:00|184143.9|183993.9|184112.7|183962.7|184187.4|184063.3|184083.5|183933.7|828
1677272100000|2023-02-24 20:55:00|184112.9|183962.9|184175.4|184025.4|184181.6|184079.2|184101.6|183951.6|643
1677272400000|2023-02-24 21:00:00|184172.6|184022.6|184207.7|184057.7|184213.2|184063.2|184154.8|184004.8|352
1677272700000|2023-02-24 21:05:00|184206.6|184056.6|184202.3|184052.3|184238|184088|184196.6|184046.6|499
1677273000000|2023-02-24 21:10:00|184202.5|184052.5|184165|184015|184202.5|184052.5|184161.8|184011.8|536
1677273300000|2023-02-24 21:15:00|184164.8|184014.8|184170|184020|184177.5|184027.5|184164.7|184014.7|459
1677273600000|2023-02-24 21:20:00|184170.1|184020.1|184167.3|184017.3|184171.8|184021.8|184164.3|184014.3|344
1677273900000|2023-02-24 21:25:00|184169|184019|184165.4|184015.4|184174.2|184024.2|184154.1|184004.1|335
1677274200000|2023-02-24 21:30:00|184165|184015|184135|183985|184169.2|184019.2|184123.6|183973.6|337
1677274500000|2023-02-24 21:35:00|184134.9|183984.9|184122.5|183972.5|184137.4|183987.4|184117.8|183967.8|405
1677274800000|2023-02-24 21:40:00|184122.3|183972.3|184060.6|183910.6|184123.7|183973.7|184044.8|183894.8|308
1677275100000|2023-02-24 21:45:00|184059.2|183909.2|183967.4|183817.4|184078|183928|183939|183789|251
1677275400000|2023-02-24 21:50:00|183968|183818|184005.9|183855.9|184076|183869.9|183943.8|183787|213
1677275700000|2023-02-24 21:55:00|184009.2|183859.2|183993.5|183843.5|184091.5|183868.6|183992.9|183736|142
1677445200000|2023-02-26 21:00:00|184100.2|183910.2|184100.8|183910.8|184187.2|183910.8|184100.2|183777.5|7
1677445500000|2023-02-26 21:05:00|184100.4|183910.4|184132.5|183777.5|184132.5|183910.4|184100.2|183777.5|3
1677445800000|2023-02-26 21:10:00|184100.2|183910.2|184100.2|183910.2|184100.2|183910.2|184100.2|183910.2|1
1677446400000|2023-02-26 21:20:00|184132.5|183777.5|184100.2|183910.2|184132.5|183910.2|184100.2|183777.5|2
1677446700000|2023-02-26 21:25:00|184181.5|183826.5|184100.2|183910.2|184181.5|183910.2|184100.2|183777.5|3
1677447000000|2023-02-26 21:30:00|184132.5|183777.5|184100.2|183910.2|184132.5|183910.2|184100.2|183777.5|2
1677447300000|2023-02-26 21:35:00|184106.2|183916.2|184106.2|183916.2|184182.6|183916.2|184106.2|183803.5|8
1677448500000|2023-02-26 21:55:00|184131.4|183776.4|184170.9|183815.9|184173.5|183916.2|184106.2|183776.4|4
1677448800000|2023-02-26 22:00:00|184147.6|183957.6|184142.6|183952.6|184147.6|183957.6|184095|183905|32
1677449100000|2023-02-26 22:05:00|184142.5|183952.5|184140.5|183950.5|184160.1|183952.5|184123.1|183835|27
1677449400000|2023-02-26 22:10:00|184140.4|183950.4|184192.2|183837.2|184270.9|183950.4|184130.3|183781|109
1677449700000|2023-02-26 22:15:00|184270.7|183915.7|184155.8|183835.6|184271.1|183916.1|184125.1|183770.1|109
1677450000000|2023-02-26 22:20:00|184234.5|183879.5|184135.8|183828.3|184255.6|183945.6|184100.1|183790.1|47
1677450300000|2023-02-26 22:25:00|184109.8|183799.8|184127.2|183818.2|184135.8|183855.6|184099.7|183789.7|44
1677450600000|2023-02-26 22:30:00|184135.8|183829.2|184138.1|183847.8|184174.2|183864.2|184122.8|183812.8|273
1677450900000|2023-02-26 22:35:00|184135.8|183855.6|184131.2|183832.2|184143.2|183855.6|184117.4|183807.4|44
1677451200000|2023-02-26 22:40:00|184138.3|183848|184122.6|183837.5|184143.2|183855.6|184115.1|183807.7|189
1677451500000|2023-02-26 22:45:00|184124.6|183846.2|184131.8|183868.9|184132|183935.5|184085.1|183800|36
1677451800000|2023-02-26 22:50:00|184128.6|183853.9|184125|183846.4|184135.8|183936.8|184084.6|183838.2|36
1677452100000|2023-02-26 22:55:00|184132.5|183869.6|184130.7|183826|184139.3|183936.8|184086.8|183822.1|139
1677452400000|2023-02-26 23:00:00|184136.5|183826.5|184078.6|183808.2|184195.3|183969.9|183967.7|183758.8|366
1677452700000|2023-02-26 23:05:00|184078.5|183808.3|184019.6|183869.6|184091.9|183901.5|184005.7|183799.3|202
1677453000000|2023-02-26 23:10:00|184014.8|183864.8|184011.5|183861.5|184099.8|183932.7|184003.5|183786.3|222
1677453300000|2023-02-26 23:15:00|184011.6|183861.6|184034.4|183884.4|184119.2|183907.2|184007.8|183837.8|193
1677453600000|2023-02-26 23:20:00|184034.2|183884.2|184052.1|183902.1|184090.5|183914.2|184013.1|183834.5|196
1677453900000|2023-02-26 23:25:00|184052|183902|184018.9|183868.9|184056.6|183906.6|184018.3|183868.3|185
1677454200000|2023-02-26 23:30:00|184021.3|183871.3|184029.6|183879.6|184039.3|183889.3|183999.8|183849.8|151
1677454500000|2023-02-26 23:35:00|184029.5|183879.5|183999.2|183849.2|184078|183881.8|183949.8|183774.9|155
1677454800000|2023-02-26 23:40:00|184001.1|183851.1|184037.2|183887.2|184096.8|183897.5|183998.1|183792.6|133
1677455100000|2023-02-26 23:45:00|184046.6|183896.6|184009.6|183859.6|184071.8|183896.6|184003.4|183813.9|215
1677455400000|2023-02-26 23:50:00|184009|183859|184009.1|183859.1|184079.6|183864.7|183989.8|183801.7|152
1677455700000|2023-02-26 23:55:00|184016.1|183866.1|184034.1|183884.1|184076.1|183889.1|183997|183797.1|160
1677456000000|2023-02-27 00:00:00|184034.2|183884.2|184099.6|183949.6|184153|184003|184009.8|183859.8|333
1677456300000|2023-02-27 00:05:00|184099.7|183949.7|184107.4|183957.4|184152|184002|184096.6|183946.6|332
1677456600000|2023-02-27 00:10:00|184109.2|183959.2|184042.7|183892.7|184115.8|183965.8|184017|183867|363
1677456900000|2023-02-27 00:15:00|184042.8|183892.8|184027.8|183877.8|184044.5|183894.5|184000.3|183850.3|245
1677457200000|2023-02-27 00:20:00|184027.6|183877.6|184022.7|183872.7|184039.8|183889.8|184001.2|183851.2|217
1677457500000|2023-02-27 00:25:00|184022.8|183872.8|183978|183828|184030.9|183880.9|183969.4|183819.4|195
1677457800000|2023-02-27 00:30:00|183978.4|183828.4|183997.1|183847.1|184018.7|183868.7|183953.7|183803.7|228
1677458100000|2023-02-27 00:35:00|183997.2|183847.2|183994.8|183844.8|184008.1|183858.1|183977.7|183827.7|232
1677458400000|2023-02-27 00:40:00|183994.5|183844.5|183993.7|183843.7|184006.6|183856.6|183976|183826|175
1677458700000|2023-02-27 00:45:00|183994|183844|183993.5|183843.5|184001.7|183851.7|183976.1|183826.1|204
1677459000000|2023-02-27 00:50:00|183993.8|183843.8|184009.1|183859.1|184030.1|183880.1|183982.4|183832.4|278
1677459300000|2023-02-27 00:55:00|184008.7|183858.7|183986.3|183836.3|184011.9|183861.9|183985.1|183835.1|333
1677459600000|2023-02-27 01:00:00|183986.9|183836.9|183991.9|183841.9|183993.5|183843.5|183957.2|183807.2|402
1677459900000|2023-02-27 01:05:00|183991.4|183841.4|184003.7|183853.7|184004.7|183854.7|183977.2|183827.2|241
1677460200000|2023-02-27 01:10:00|184004.1|183854.1|183988.8|183838.8|184004.1|183854.1|183977.6|183827.6|216
1677460500000|2023-02-27 01:15:00|183988.5|183838.5|183980|183830|183988.6|183838.6|183967|183817|241
1677460800000|2023-02-27 01:20:00|183977.2|183827.2|183989.4|183839.4|183995.4|183845.4|183967.1|183817.1|174
1677461100000|2023-02-27 01:25:00|183989.2|183839.2|183968.6|183818.6|183998.9|183848.9|183951.8|183801.8|338
1677461400000|2023-02-27 01:30:00|183968.3|183818.3|183963.9|183813.9|183977.5|183827.5|183947.8|183797.8|296
1677461700000|2023-02-27 01:35:00|183963.6|183813.6|183942.6|183792.6|183963.6|183813.6|183942.6|183792.6|192
1677462000000|2023-02-27 01:40:00|183943.1|183793.1|183948.2|183798.2|183956.3|183806.3|183943.1|183793.1|231
1677462300000|2023-02-27 01:45:00|183947.9|183797.9|183912.8|183762.8|183960.3|183810.3|183906.2|183756.2|288
1677462600000|2023-02-27 01:50:00|183913|183763|183904.9|183754.9|183917.7|183767.7|183898.5|183748.5|221
1677462900000|2023-02-27 01:55:00|183905.5|183755.5|183899.9|183749.9|183907.9|183757.9|183897.3|183747.3|175
1677463200000|2023-02-27 02:00:00|183900.1|183750.1|183904.1|183754.1|183906.5|183756.5|183898.5|183748.5|183
1677463500000|2023-02-27 02:05:00|183903.7|183753.7|183961.3|183811.3|183965.7|183815.7|183900.8|183750.8|327
1677463800000|2023-02-27 02:10:00|183957.8|183807.8|183959.2|183809.2|183965.2|183857.3|183907|183803|113
1677464100000|2023-02-27 02:15:00|183956.1|183806.1|184002.1|183852.1|184039.2|183889.2|183956.1|183806.1|207
1677464400000|2023-02-27 02:20:00|184001.5|183851.5|183996|183846|184005.8|183855.8|183964.6|183814.6|216
1677464700000|2023-02-27 02:25:00|183996.4|183846.4|183983.9|183833.9|184000.8|183850.8|183974.4|183824.4|259
1677465000000|2023-02-27 02:30:00|183983.8|183833.8|183965.1|183815.1|184003.8|183853.8|183950.5|183800.5|245
1677465300000|2023-02-27 02:35:00|183965.3|183815.3|183936.2|183786.2|183983.1|183833.1|183927.2|183777.2|269
1677465600000|2023-02-27 02:40:00|183935.8|183785.8|183995.9|183845.9|183997.4|183847.4|183926.6|183776.6|309
1677465900000|2023-02-27 02:45:00|183996.8|183846.8|183998.8|183848.8|184004.7|183854.7|183980.6|183830.6|287
1677466200000|2023-02-27 02:50:00|183999.7|183849.7|183979.8|183829.8|184001.5|183851.5|183960.7|183810.7|269
1677466500000|2023-02-27 02:55:00|183980|183830|183998.8|183848.8|184009.3|183859.3|183971.2|183821.2|299
1677466800000|2023-02-27 03:00:00|183998.7|183848.7|184032.5|183882.5|184040.9|183890.9|183973.8|183823.8|343
1677467100000|2023-02-27 03:05:00|184032.6|183882.6|184042.8|183892.8|184051.8|183901.8|184032|183882|218
1677467400000|2023-02-27 03:10:00|184044|183894|184036.2|183886.2|184053.4|183903.4|184036|183886|169
1677467700000|2023-02-27 03:15:00|184038.2|183888.2|184106.5|183956.5|184111|183961|184035.9|183885.9|269
1677468000000|2023-02-27 03:20:00|184106|183956|184140.7|183990.7|184143.2|183993.2|184098.4|183948.4|254
1677468300000|2023-02-27 03:25:00|184140|183990|184146.1|183996.1|184159.6|184009.6|184139.6|183989.6|162
1677468600000|2023-02-27 03:30:00|184148.5|183998.5|184166.2|184016.2|184169|184019|184133.8|183983.8|236
1677468900000|2023-02-27 03:35:00|184164.5|184014.5|184228.4|184078.4|184230.6|184080.6|184164.5|184014.5|194
1677469200000|2023-02-27 03:40:00|184228.5|184078.5|184216.1|184066.1|184263.1|184113.1|184213.1|184063.1|343
1677469500000|2023-02-27 03:45:00|184216.4|184066.4|184244.8|184094.8|184251.7|184101.7|184215|184065|189
1677469800000|2023-02-27 03:50:00|184247.4|184097.4|184230.8|184080.8|184265|184115|184226.1|184076.1|178
1677470100000|2023-02-27 03:55:00|184235.5|184085.5|184186.8|184036.8|184238.3|184088.3|184175.9|184025.9|221
1677470400000|2023-02-27 04:00:00|184187.3|184037.3|184186.3|184036.3|184211.1|184061.1|184175.2|184025.2|299
1677470700000|2023-02-27 04:05:00|184190.4|184040.4|184178.9|184028.9|184200|184050|184170.3|184020.3|146
1677471000000|2023-02-27 04:10:00|184177|184027|184175.4|184025.4|184178|184028|184142.3|183992.3|261
1677471300000|2023-02-27 04:15:00|184175.6|184025.6|184175|184025|184183.6|184033.6|184163.1|184013.1|178
1677471600000|2023-02-27 04:20:00|184175.1|184025.1|184171.4|184021.4|184186.1|184036.1|184164.1|184014.1|239
1677471900000|2023-02-27 04:25:00|184170.7|184020.7|184188.9|184038.9|184190|184040|184157|184007|245
1677472200000|2023-02-27 04:30:00|184188.8|184038.8|184176.7|184026.7|184191.7|184041.7|184174.3|184024.3|192
1677472500000|2023-02-27 04:35:00|184176.4|184026.4|184166.3|184016.3|184185.1|184035.1|184161.6|184011.6|141
1677472800000|2023-02-27 04:40:00|184169.4|184019.4|184190.1|184040.1|184191.9|184041.9|184164.9|184014.9|159
1677473100000|2023-02-27 04:45:00|184189.6|184039.6|184194.4|184044.4|184196.1|184046.1|184174.3|184024.3|168
1677473400000|2023-02-27 04:50:00|184195.1|184045.1|184158.3|184008.3|184198.6|184048.6|184149|183999|119
1677473700000|2023-02-27 04:55:00|184154.8|184004.8|184139.6|183989.6|184161.8|184011.8|184134|183984|131
1677474000000|2023-02-27 05:00:00|184138.2|183988.2|184138.2|183988.2|184148.6|183998.6|184119.9|183969.9|286
1677474300000|2023-02-27 05:05:00|184137.8|183987.8|184123.1|183973.1|184138.8|183988.8|184116.3|183966.3|318
1677474600000|2023-02-27 05:10:00|184123.3|183973.3|184152.9|184002.9|184184.6|184034.6|184123|183973|312
1677474900000|2023-02-27 05:15:00|184150.3|184000.3|184165.5|184015.5|184165.5|184015.5|184145|183995|170
1677475200000|2023-02-27 05:20:00|184164.8|184014.8|184246.7|184096.7|184257.6|184107.6|184164.8|184014.8|276
1677475500000|2023-02-27 05:25:00|184247.1|184097.1|184252.5|184102.5|184261.7|184111.7|184242.8|184092.8|149
1677475800000|2023-02-27 05:30:00|184250.6|184100.6|184254.4|184104.4|184257.4|184107.4|184243.4|184093.4|229
1677476100000|2023-02-27 05:35:00|184257.6|184107.6|184292.8|184142.8|184308.7|184158.7|184215.1|184065.1|329
1677476400000|2023-02-27 05:40:00|184293|184143|184284.8|184134.8|184297.1|184147.1|184280.6|184130.6|288
1677476700000|2023-02-27 05:45:00|184299|184149|184284.6|184134.6|184299.6|184149.6|184282.2|184132.2|141
1677477000000|2023-02-27 05:50:00|184289|184139|184252|184102|184298.8|184148.8|184243.7|184093.7|267
1677477300000|2023-02-27 05:55:00|184251.7|184101.7|184283.1|184133.1|184285.4|184135.4|184244.9|184094.9|401
1677477600000|2023-02-27 06:00:00|184282.1|184132.1|184250.8|184100.8|184282.1|184132.1|184240.5|184090.5|613
1677477900000|2023-02-27 06:05:00|184251.5|184101.5|184201.5|184051.5|184255.6|184105.6|184175|184025|533
1677478200000|2023-02-27 06:10:00|184202|184052|184151.1|184001.1|184203.7|184053.7|184117.8|183967.8|471
1677478500000|2023-02-27 06:15:00|184151.9|184001.9|184184.3|184034.3|184188.3|184038.3|184128.7|183978.7|544
1677478800000|2023-02-27 06:20:00|184184.5|184034.5|184181.3|184031.3|184203.8|184053.8|184167.5|184017.5|233
1677479100000|2023-02-27 06:25:00|184173.8|184023.8|184242.9|184092.9|184255.6|184105.6|184168.6|184018.6|208
1677479400000|2023-02-27 06:30:00|184243.8|184093.8|184262.5|184112.5|184273.5|184123.5|184227.8|184077.8|437
1677479700000|2023-02-27 06:35:00|184262.8|184112.8|184283.1|184133.1|184295.7|184145.7|184250.1|184100.1|541
1677480000000|2023-02-27 06:40:00|184276|184126|184278.5|184128.5|184301.1|184151.1|184270|184120|586
1677480300000|2023-02-27 06:45:00|184273.1|184123.1|184240.3|184090.3|184279.1|184129.1|184152|184038.3|323
1677480600000|2023-02-27 06:50:00|184240.4|184090.4|184229.4|184079.4|184285|184135|184221.5|184071.5|633
1677480900000|2023-02-27 06:55:00|184229.7|184079.7|184225.4|184075.4|184233.4|184083.4|184194.9|184044.9|601
1677481200000|2023-02-27 07:00:00|184223.5|184073.5|184204.6|184054.6|184268.9|184118.9|184200.4|184050.4|834
1677481500000|2023-02-27 07:05:00|184203|184053|184152.1|184002.1|184229|184079|184140.1|183990.1|727
1677481800000|2023-02-27 07:10:00|184152.2|184002.2|184125.2|183975.2|184182.1|184032.1|184121.6|183971.6|796
1677482100000|2023-02-27 07:15:00|184124.9|183974.9|184097.4|183947.4|184153.8|184003.8|184094.4|183944.4|795
1677482400000|2023-02-27 07:20:00|184096.2|183946.2|184110.9|183960.9|184122.3|183972.3|184068.9|183918.9|777
1677482700000|2023-02-27 07:25:00|184111.3|183961.3|183998.9|183848.9|184115.8|183965.8|183975.9|183825.9|799
1677483000000|2023-02-27 07:30:00|183999.9|183849.9|184039.2|183889.2|184071.4|183921.4|183994.2|183844.2|824
1677483300000|2023-02-27 07:35:00|184040.1|183890.1|184012.8|183862.8|184106.3|183956.3|183961|183811|644
1677483600000|2023-02-27 07:40:00|184011.8|183861.8|183931.2|183781.2|184035.3|183885.3|183928.2|183778.2|707
1677483900000|2023-02-27 07:45:00|183930.6|183780.6|183940.7|183790.7|183940.7|183790.7|183868.1|183718.1|782
1677484200000|2023-02-27 07:50:00|183942.3|183792.3|183828.4|183678.4|183955.1|183805.1|183822|183672|826
1677484500000|2023-02-27 07:55:00|183835.8|183685.8|183874.1|183724.1|183902.5|183752.5|183773.6|183670.2|763
1677484800000|2023-02-27 08:00:00|183878.2|183728.2|183686.5|183536.5|183878.2|183728.2|183593.2|183443.2|971
1677485100000|2023-02-27 08:05:00|183683.2|183533.2|183655.5|183505.5|183735.9|183585.9|183633|183483|954
1677485400000|2023-02-27 08:10:00|183654.9|183504.9|183626.6|183476.6|183718|183568|183576.9|183426.9|883
1677485700000|2023-02-27 08:15:00|183626.8|183476.8|183585.7|183435.7|183690.6|183540.6|183574.7|183424.7|873
1677486000000|2023-02-27 08:20:00|183586.4|183436.4|183712.8|183562.8|183747.6|183597.6|183586.2|183436.2|897
1677486300000|2023-02-27 08:25:00|183725.7|183575.7|183578.4|183428.4|183725.7|183575.7|183577.9|183427.9|858
1677486600000|2023-02-27 08:30:00|183577.9|183427.9|183672.1|183522.1|183683.2|183533.2|183577.2|183427.2|789
1677486900000|2023-02-27 08:35:00|183672|183522|183648.7|183498.7|183673.9|183523.9|183602|183452|785
1677487200000|2023-02-27 08:40:00|183648.6|183498.6|183647.1|183497.1|183651.8|183501.8|183592.5|183442.5|745
1677487500000|2023-02-27 08:45:00|183647.5|183497.5|183646.5|183496.5|183683.4|183533.4|183628.4|183478.4|797
1677487800000|2023-02-27 08:50:00|183647.2|183497.2|183621.5|183471.5|183681.7|183531.7|183607.4|183457.4|731
1677488100000|2023-02-27 08:55:00|183621|183471|183633.4|183483.4|183664.5|183514.5|183610.9|183460.9|731
1677488400000|2023-02-27 09:00:00|183626.8|183476.8|183650.4|183500.4|183666.2|183516.2|183580.5|183430.5|782
1677488700000|2023-02-27 09:05:00|183650.5|183500.5|183634.4|183484.4|183703.7|183553.7|183616.6|183466.6|838
1677489000000|2023-02-27 09:10:00|183633.8|183483.8|183600.5|183450.5|183678.9|183528.9|183574.6|183424.6|701
1677489300000|2023-02-27 09:15:00|183600.7|183450.7|183662.5|183512.5|183663.9|183513.9|183593.4|183443.4|664
1677489600000|2023-02-27 09:20:00|183663.5|183513.5|183617.3|183467.3|183667.3|183517.3|183593.2|183443.2|668
1677489900000|2023-02-27 09:25:00|183616.4|183466.4|183573.5|183423.5|183634.7|183484.7|183562.8|183412.8|674
1677490200000|2023-02-27 09:30:00|183573.3|183423.3|183573|183423|183597.4|183447.4|183547.1|183397.1|680
1677490500000|2023-02-27 09:35:00|183573.4|183423.4|183676.1|183526.1|183679.6|183529.6|183567.7|183417.7|549
1677490800000|2023-02-27 09:40:00|183676|183526|183626.8|183476.8|183695.9|183578.4|183607.6|183457.6|500
1677491100000|2023-02-27 09:45:00|183627.4|183477.4|183626.3|183476.3|183644.7|183494.7|183585.8|183435.8|655
1677491400000|2023-02-27 09:50:00|183626.4|183476.4|183612.8|183462.8|183628.8|183510.5|183559.1|183450.7|472
1677491700000|2023-02-27 09:55:00|183612.5|183462.5|183665.9|183515.9|183682.4|183532.4|183607.4|183457.4|786
1677492000000|2023-02-27 10:00:00|183665.8|183515.8|183733.3|183583.3|183752.1|183602.1|183664.4|183514.4|748
1677492300000|2023-02-27 10:05:00|183733.6|183583.6|183749.2|183599.2|183751.5|183636.5|183686.2|183558.1|781
1677492600000|2023-02-27 10:10:00|183749.6|183599.6|183674.8|183524.8|183749.6|183599.6|183639.2|183489.2|778
1677492900000|2023-02-27 10:15:00|183675.3|183525.3|183719.3|183569.3|183725.2|183615.3|183662|183524|642
1677493200000|2023-02-27 10:20:00|183719.4|183569.4|183706.3|183556.3|183721.7|183571.7|183690.4|183540.4|514
1677493500000|2023-02-27 10:25:00|183706.2|183556.2|183652.7|183502.7|183712.5|183562.5|183644.6|183494.6|499
1677493800000|2023-02-27 10:30:00|183653.5|183503.5|183575.4|183425.4|183668.4|183518.4|183518.7|183416.1|635
1677494100000|2023-02-27 10:35:00|183573.1|183423.1|183608.4|183458.4|183611.6|183461.6|183553.6|183403.6|825
1677494400000|2023-02-27 10:40:00|183607.8|183457.8|183563.2|183413.2|183607.8|183495.5|183503|183401.4|562
1677494700000|2023-02-27 10:45:00|183563.5|183413.5|183474.3|183324.3|183568.6|183458|183467.7|183323.9|585
1677495000000|2023-02-27 10:50:00|183473.3|183323.3|183394.5|183244.5|183481.4|183331.4|183324.4|183206|564
1677495300000|2023-02-27 10:55:00|183394.6|183244.6|183374.8|183224.8|183447.5|183345.2|183331.5|183215|577
1677495600000|2023-02-27 11:00:00|183371.9|183221.9|183422.3|183272.3|183446.5|183324.4|183316.7|183214.8|704
1677495900000|2023-02-27 11:05:00|183423.5|183273.5|183423.7|183273.7|183472.2|183322.9|183368.8|183263.3|689
1677496200000|2023-02-27 11:10:00|183424|183274|183343.2|183293.2|183448.5|183348|183341.5|183217.3|529
1677496500000|2023-02-27 11:15:00|183342.6|183292.6|183461.8|183311.8|183463.5|183355|183335.6|183224.4|536
1677496800000|2023-02-27 11:20:00|183462.5|183312.5|183490.9|183340.9|183497.3|183398|183407.3|183311.2|485
1677497100000|2023-02-27 11:25:00|183490.8|183340.8|183455.1|183305.1|183508|183389.7|183383.5|183233.5|638
1677497400000|2023-02-27 11:30:00|183456.5|183306.5|183519.7|183369.7|183526.5|183377.3|183389.4|183239.4|728
1677497700000|2023-02-27 11:35:00|183521.3|183371.3|183462.5|183312.5|183521.8|183371.8|183392.4|183282.7|575
1677498000000|2023-02-27 11:40:00|183462.3|183312.3|183533.2|183383.2|183534.1|183398.6|183417.2|183302.1|507
1677498300000|2023-02-27 11:45:00|183531.4|183381.4|183669.9|183519.9|183673.3|183523.3|183506.4|183356.4|590
1677498600000|2023-02-27 11:50:00|183670.3|183520.3|183724.8|183574.8|183739.7|183589.7|183666.2|183516.2|531
1677498900000|2023-02-27 11:55:00|183724.5|183574.5|183647.4|183497.4|183724.8|183583.9|183596.7|183484.1|600
1677499200000|2023-02-27 12:00:00|183648.6|183498.6|183686.9|183536.9|183719.1|183620.1|183621.8|183485.7|639
1677499500000|2023-02-27 12:05:00|183634.9|183584.9|183681.1|183531.1|183688.7|183590.2|183570.6|183453.6|731
1677499800000|2023-02-27 12:10:00|183680.9|183530.9|183559.6|183409.6|183682.8|183581.8|183488|183391.5|737
1677500100000|2023-02-27 12:15:00|183559.4|183409.4|183609.7|183459.7|183615.8|183512.2|183497.2|183395.2|562
1677500400000|2023-02-27 12:20:00|183609|183459|183682.4|183532.4|183714.4|183610.4|183589.7|183459|722
1677500700000|2023-02-27 12:25:00|183682.6|183532.6|183723|183573|183758.5|183649.2|183634.4|183527.7|606
1677501000000|2023-02-27 12:30:00|183723.6|183573.6|183622.5|183572.5|183762.1|183672.8|183590.4|183493.6|757
1677501300000|2023-02-27 12:35:00|183624|183574|183697.7|183547.7|183720.5|183621.7|183610.7|183504.6|637
1677501600000|2023-02-27 12:40:00|183698|183548|183677|183527|183698|183580.6|183560.7|183456.3|704
1677501900000|2023-02-27 12:45:00|183677.3|183527.3|183643.9|183593.9|183691.9|183602.5|183631.5|183525.8|572
1677502200000|2023-02-27 12:50:00|183643.7|183593.7|183751.1|183701.1|183756.4|183706.4|183637.2|183577.5|602
1677502500000|2023-02-27 12:55:00|183751.2|183701.2|183670.7|183520.7|183768.8|183703.1|183612.5|183512.1|687
1677502800000|2023-02-27 13:00:00|183680.2|183530.2|183619|183569|183719.3|183609.1|183613|183515|808
1677503100000|2023-02-27 13:05:00|183619.2|183569.2|183607.3|183457.3|183661.9|183571.9|183532.7|183432.2|705
1677503400000|2023-02-27 13:10:00|183607.4|183457.4|183680.1|183530.1|183691.5|183590.5|183542.7|183447.1|686
1677503700000|2023-02-27 13:15:00|183680.2|183530.2|183587.6|183537.6|183701.1|183609.9|183547.6|183446.8|740
1677504000000|2023-02-27 13:20:00|183591|183541|183668|183618|183748.7|183648.6|183558.4|183471.4|841
1677504300000|2023-02-27 13:25:00|183670.4|183620.4|183715.8|183565.8|183760|183659.7|183649.5|183564.4|746
1677504600000|2023-02-27 13:30:00|183717.9|183567.9|183685.3|183535.3|183762.5|183612.5|183597.7|183447.7|864
1677504900000|2023-02-27 13:35:00|183684.8|183534.8|183388.1|183238.1|183693.9|183543.9|183337.5|183233.9|820
1677505200000|2023-02-27 13:40:00|183387.7|183237.7|183438|183288|183455.4|183355.8|183300.4|183198.7|936
1677505500000|2023-02-27 13:45:00|183437.8|183287.8|183318.3|183168.3|183449.5|183349.3|183226.1|183100.5|961
1677505800000|2023-02-27 13:50:00|183316|183166|183460.8|183310.8|183484.1|183362.1|183244|183119.3|895
1677506100000|2023-02-27 13:55:00|183461.4|183311.4|183471.8|183421.8|183556.2|183464.6|183426.8|183287.6|879
1677506400000|2023-02-27 14:00:00|183473.5|183423.5|183623.6|183473.6|183665|183577.1|183450.1|183354.1|890
1677506700000|2023-02-27 14:05:00|183624.1|183474.1|183854.7|183704.7|183917.8|183825.7|183596.9|183474.1|888
1677507000000|2023-02-27 14:10:00|183852.6|183702.6|183768.5|183718.5|183929.5|183826.1|183740.8|183644.5|899
1677507300000|2023-02-27 14:15:00|183769|183719|183823.2|183773.2|183924.1|183821.1|183748.4|183651.7|842
1677507600000|2023-02-27 14:20:00|183823.6|183773.6|183832.4|183782.4|183883.8|183785.9|183726.5|183627.7|922
1677507900000|2023-02-27 14:25:00|183832.7|183782.7|183907.9|183757.9|183938.6|183888.6|183775.4|183710.9|869
1677508200000|2023-02-27 14:30:00|183862.1|183812.1|184237|184087|184237|184087|183848.7|183718.1|918
1677508500000|2023-02-27 14:35:00|184236.3|184086.3|183968.4|183918.4|184247|184150.7|183964.6|183870.3|922
1677508800000|2023-02-27 14:40:00|183967.9|183917.9|184010.7|183960.7|184085.9|183996.7|183960.8|183865.7|859
1677509100000|2023-02-27 14:45:00|184010.3|183960.3|184106.9|184056.9|184164.2|184099.1|183984.2|183893.4|871
1677509400000|2023-02-27 14:50:00|184105.5|184055.5|184145.6|183995.6|184180|184090.4|183997|183885.9|833
1677509700000|2023-02-27 14:55:00|184143.9|183993.9|184120.5|183970.5|184144.1|184040.5|184000.3|183890.3|736
1677510000000|2023-02-27 15:00:00|184123.9|183973.9|184117.5|183967.5|184210.6|184106.5|184044.3|183941.9|854
1677510300000|2023-02-27 15:05:00|184119.5|183969.5|183980.4|183830.4|184125.4|184026.5|183906.6|183829.2|875
1677510600000|2023-02-27 15:10:00|183980.2|183830.2|183871.2|183821.2|184028.9|183920.7|183849.6|183744.5|903
1677510900000|2023-02-27 15:15:00|183857.6|183807.6|183765|183715|183966.1|183882.6|183765|183677.8|924
1677511200000|2023-02-27 15:20:00|183767.9|183717.9|183761.2|183711.2|183935.8|183863.9|183744.1|183644.5|913
1677511500000|2023-02-27 15:25:00|183760.8|183710.8|183773.6|183623.6|183824.4|183722.6|183699.2|183603|831
1677511800000|2023-02-27 15:30:00|183770.7|183620.7|183850.3|183800.3|183904.9|183803|183721.4|183620.7|794
1677512100000|2023-02-27 15:35:00|183852.3|183802.3|183890.6|183840.6|183970.3|183909.8|183834.7|183740.5|818
1677512400000|2023-02-27 15:40:00|183891|183841|183927.1|183777.1|184019.4|183911.6|183871.7|183772.6|902
1677512700000|2023-02-27 15:45:00|183926.8|183776.8|183830.6|183780.6|183931.4|183831.1|183787.8|183737.8|811
1677513000000|2023-02-27 15:50:00|183830.4|183780.4|183791.3|183741.3|183895.7|183845.7|183789.7|183739.7|752
1677513300000|2023-02-27 15:55:00|183791.6|183741.6|183816.4|183766.4|183852.5|183802.5|183787.4|183737.4|741
1677513600000|2023-02-27 16:00:00|183816|183766|183820.9|183770.9|183846.5|183796.5|183777.1|183727.1|714
1677513900000|2023-02-27 16:05:00|183820.8|183770.8|183879.5|183829.5|183882.1|183832.1|183792.9|183742.9|626
1677514200000|2023-02-27 16:10:00|183879.7|183829.7|183929.3|183879.3|183948.1|183898.1|183866|183816|651
1677514500000|2023-02-27 16:15:00|183930.4|183880.4|184029.7|183979.7|184044.3|183994.3|183930.2|183880.2|702
1677514800000|2023-02-27 16:20:00|184030.7|183980.7|183991.5|183941.5|184093.6|184043.6|183973.3|183923.3|738
1677515100000|2023-02-27 16:25:00|183991.9|183941.9|184120|184070|184135.1|184085.1|183980.1|183930.1|737
1677515400000|2023-02-27 16:30:00|184118.6|184068.6|184040.8|183990.8|184145|184095|184038.5|183988.5|927
1677515700000|2023-02-27 16:35:00|184040.7|183990.7|184017.9|183967.9|184087.4|184037.4|184017.9|183967.9|752
1677516000000|2023-02-27 16:40:00|184016.6|183966.6|184047.6|183997.6|184077.3|184027.3|184009.8|183959.8|726
1677516300000|2023-02-27 16:45:00|184047.7|183997.7|184120.1|184070.1|184125|184075|184002.2|183952.2|690
1677516600000|2023-02-27 16:50:00|184120.7|184070.7|184069|184019|184129.3|184079.3|184041.7|183991.7|718
1677516900000|2023-02-27 16:55:00|184068.9|184018.9|184135.6|184085.6|184136.7|184086.7|184048.9|183998.9|684
1677517200000|2023-02-27 17:00:00|184133.5|184083.5|184171.8|184121.8|184188.5|184138.5|184077.6|184027.6|848
1677517500000|2023-02-27 17:05:00|184155.9|184105.9|184157.8|184107.8|184261.4|184211.4|184154.5|184104.5|697
1677517800000|2023-02-27 17:10:00|184159.9|184109.9|184166.7|184116.7|184191.6|184141.6|184128.2|184078.2|750
1677518100000|2023-02-27 17:15:00|184165.6|184115.6|184169.4|184119.4|184221.6|184171.6|184159.4|184109.4|650
1677518400000|2023-02-27 17:20:00|184169.2|184119.2|184185.8|184135.8|184219.1|184169.1|184153.3|184103.3|787
1677518700000|2023-02-27 17:25:00|184185.6|184135.6|184088.8|184038.8|184202.9|184152.9|184082.7|184032.7|652
1677519000000|2023-02-27 17:30:00|184088.2|184038.2|184019.6|183969.6|184090|184040|183996.9|183946.9|665
1677519300000|2023-02-27 17:35:00|184018.3|183968.3|184060.6|184010.6|184062.3|184012.3|183999.7|183949.7|590
1677519600000|2023-02-27 17:40:00|184060.5|184010.5|184056.8|184006.8|184137.9|184087.9|184026.7|183976.7|615
1677519900000|2023-02-27 17:45:00|184056.4|184006.4|184082.9|184032.9|184087|184037|184008.1|183958.1|577
1677520200000|2023-02-27 17:50:00|184083|184033|184057|184007|184092.9|184042.9|184012.2|183962.2|655
1677520500000|2023-02-27 17:55:00|184056.4|184006.4|183938.3|183888.3|184056.4|184006.4|183938.1|183888.1|717
1677520800000|2023-02-27 18:00:00|183939.2|183889.2|183898.4|183848.4|183939.2|183889.2|183881.6|183831.6|748
1677521100000|2023-02-27 18:05:00|183898.9|183848.9|183812|183762|183901.9|183851.9|183810.7|183760.7|819
1677521400000|2023-02-27 18:10:00|183810.4|183760.4|183858.5|183808.5|183870.4|183820.4|183793.4|183743.4|703
1677521700000|2023-02-27 18:15:00|183857.4|183807.4|183893.3|183743.3|183893.3|183809.5|183784.5|183724.8|720
1677522000000|2023-02-27 18:20:00|183894.5|183744.5|183764.2|183714.2|183907.6|183765.8|183764.2|183661.9|708
1677522300000|2023-02-27 18:25:00|183763.9|183713.9|183781.5|183731.5|183792.8|183742.8|183712.8|183662.8|646
1677522600000|2023-02-27 18:30:00|183781.4|183731.4|183739.6|183689.6|183782.3|183732.3|183737.9|183687.9|692
1677522900000|2023-02-27 18:35:00|183739.8|183689.8|183727.8|183677.8|183784.8|183734.8|183706.4|183656.4|805
1677523200000|2023-02-27 18:40:00|183727.2|183677.2|183775.3|183725.3|183779.9|183729.9|183707.9|183657.9|701
1677523500000|2023-02-27 18:45:00|183775.2|183725.2|183795.2|183745.2|183801.6|183751.6|183748.9|183698.9|675
1677523800000|2023-02-27 18:50:00|183794.8|183744.8|183807.3|183757.3|183818|183768|183787.6|183737.6|578
1677524100000|2023-02-27 18:55:00|183807.6|183757.6|183806.5|183756.5|183826.1|183776.1|183750.3|183700.3|749
1677524400000|2023-02-27 19:00:00|183803.6|183753.6|183825.8|183775.8|183835.5|183785.5|183793.6|183743.6|799
1677524700000|2023-02-27 19:05:00|183826|183776|183877.2|183827.2|183881|183831|183823.6|183773.6|837
1677525000000|2023-02-27 19:10:00|183878|183828|183894.7|183844.7|183932.9|183882.9|183875.3|183825.3|781
1677525300000|2023-02-27 19:15:00|183894.3|183844.3|183893.3|183843.3|183929|183879|183890.1|183840.1|757
1677525600000|2023-02-27 19:20:00|183892.9|183842.9|183928.5|183878.5|183930.3|183880.3|183852.7|183802.7|587
1677525900000|2023-02-27 19:25:00|183928.6|183878.6|183974.6|183824.6|183977|183879.6|183863.9|183760.3|732
1677526200000|2023-02-27 19:30:00|183975.5|183825.5|183854.1|183804.1|183976.6|183877.3|183851.9|183801.9|686
1677526500000|2023-02-27 19:35:00|183854|183804|183860.5|183810.5|183860.5|183810.5|183829.5|183779.5|652
1677526800000|2023-02-27 19:40:00|183860.8|183810.8|183887.7|183837.7|183916.1|183866.1|183858.8|183808.8|694
1677527100000|2023-02-27 19:45:00|183886.6|183836.6|183921|183871|183936.1|183886.1|183882.1|183832.1|705
1677527400000|2023-02-27 19:50:00|183921.3|183871.3|183861.8|183811.8|183923.6|183873.6|183837.7|183787.7|720
1677527700000|2023-02-27 19:55:00|183861.6|183811.6|183911.8|183861.8|183912.7|183862.7|183860.8|183810.8|828
1677528000000|2023-02-27 20:00:00|183909.7|183859.7|183880.7|183830.7|183909.7|183859.7|183869.1|183819.1|795
1677528300000|2023-02-27 20:05:00|183878.9|183828.9|183901.1|183851.1|183907.2|183857.2|183866.6|183816.6|844
1677528600000|2023-02-27 20:10:00|183904|183854|183920.8|183770.8|183929.4|183870|183865.9|183769.3|821
1677528900000|2023-02-27 20:15:00|183920.3|183770.3|183857.5|183807.5|183926.4|183827.8|183855.4|183741.5|787
1677529200000|2023-02-27 20:20:00|183856.1|183806.1|183814.1|183764.1|183859.8|183809.8|183813.4|183763.4|855
1677529500000|2023-02-27 20:25:00|183812.1|183762.1|183807.7|183757.7|183819|183769|183804.3|183754.3|607
1677529800000|2023-02-27 20:30:00|183807.5|183757.5|183806.4|183756.4|183839.8|183789.8|183800.6|183750.6|701
1677530100000|2023-02-27 20:35:00|183806.5|183756.5|183841.4|183791.4|183886|183836|183806.5|183756.5|766
1677530400000|2023-02-27 20:40:00|183841.3|183791.3|183823.9|183773.9|183849.1|183799.1|183805.2|183755.2|646
1677530700000|2023-02-27 20:45:00|183823.5|183773.5|183815.6|183765.6|183840.5|183790.5|183779|183729|688
1677531000000|2023-02-27 20:50:00|183816.3|183766.3|183812.7|183762.7|183817.4|183767.4|183807.2|183757.2|671
1677531300000|2023-02-27 20:55:00|183809.6|183759.6|183780.1|183730.1|183813|183763|183770.7|183720.7|692
1677531600000|2023-02-27 21:00:00|183786.7|183736.7|183793.8|183643.8|183838.7|183736.7|183786.7|183637.9|366
1677531900000|2023-02-27 21:05:00|183792.9|183642.9|183750|183700|183794.4|183713.2|183742.5|183636.7|281
1677532200000|2023-02-27 21:10:00|183749.9|183699.9|183790.9|183640.9|183791.6|183700.5|183736.4|183638.1|410
1677532500000|2023-02-27 21:15:00|183791.1|183641.1|183777.6|183627.6|183792.5|183642.5|183775.7|183625.7|436
1677532800000|2023-02-27 21:20:00|183777.4|183627.4|183686|183636|183780.1|183669.3|183684.6|183587.3|243
1677533100000|2023-02-27 21:25:00|183685.7|183635.7|183726.8|183576.8|183739.8|183645.5|183680.4|183575.1|205
1677533400000|2023-02-27 21:30:00|183726.9|183576.9|183721.6|183571.6|183731.3|183581.3|183712.3|183562.3|253
1677533700000|2023-02-27 21:35:00|183721.7|183571.7|183746.5|183596.5|183766.7|183616.7|183716.1|183566.1|338
1677534000000|2023-02-27 21:40:00|183746.4|183596.4|183699.9|183549.9|183746.4|183596.4|183698.6|183548.6|234
1677534300000|2023-02-27 21:45:00|183698.8|183548.8|183716.9|183566.9|183727.4|183577.4|183698.8|183548.8|252
1677534600000|2023-02-27 21:50:00|183718.7|183568.7|183745.1|183595.1|183748.6|183598.6|183718.7|183568.7|133
1677534900000|2023-02-27 21:55:00|183746.8|183596.8|183765.6|183615.6|183783.5|183633.5|183743.7|183593.7|362
1677535200000|2023-02-27 22:00:00|183834.5|183576.5|183870|183560|184002.1|183692.1|183834.5|183536.8|76
1677535500000|2023-02-27 22:05:00|183873.1|183563.1|183854.5|183544.5|183878.6|183568.6|183843|183533|59
1677535800000|2023-02-27 22:10:00|183856.3|183546.3|183859.1|183549.1|183872.9|183562.9|183841.4|183531.4|100
1677536100000|2023-02-27 22:15:00|183859.2|183549.2|183850.7|183568.8|183870.9|183579|183850.7|183547.8|52
1677536400000|2023-02-27 22:20:00|183850.4|183579|183850.1|183569.4|183864|183579.9|183849.1|183551.9|42
1677536700000|2023-02-27 22:25:00|183849.9|183579.6|183864.5|183554.5|183865.8|183579.6|183849.5|183554.5|28
1677537000000|2023-02-27 22:30:00|183856.7|183562.8|183838.6|183550.7|183856.9|183628.3|183776.1|183537.8|199
1677537300000|2023-02-27 22:35:00|183838.2|183551.4|183844.4|183552.1|183844.5|183556.6|183838.2|183548.4|73
1677537600000|2023-02-27 22:40:00|183844.3|183552.2|183838.7|183567.1|183844.3|183567.1|183838.5|183551.4|50
1677537900000|2023-02-27 22:45:00|183839.7|183561.4|183845.8|183557.6|183869.3|183566.6|183830.9|183520.9|107
1677538200000|2023-02-27 22:50:00|183845.7|183557.7|183844.2|183559.9|183850.3|183631.1|183779.5|183552|144
1677538500000|2023-02-27 22:55:00|183844.4|183560.4|183767.5|183617.5|183844.5|183627.8|183767.5|183549|128
1677538800000|2023-02-27 23:00:00|183820.9|183569.4|183795.9|183645.9|183982.5|183672.5|183780.7|183545.2|229
1677539100000|2023-02-27 23:05:00|183796.8|183646.8|183799|183649|183810.7|183660.7|183792.5|183642.5|182
1677539400000|2023-02-27 23:10:00|183798.9|183648.9|183823.2|183673.2|183823.4|183673.4|183793|183643|177
1677539700000|2023-02-27 23:15:00|183822.6|183672.6|183825.5|183675.5|183861.4|183711.4|183816.6|183666.6|266
1677540000000|2023-02-27 23:20:00|183825.6|183675.6|183821.8|183671.8|183830|183680|183820.5|183670.5|132
1677540300000|2023-02-27 23:25:00|183821.7|183671.7|183829.7|183679.7|183833|183683|183820.9|183670.9|157
1677540600000|2023-02-27 23:30:00|183829.8|183679.8|183825.3|183675.3|183830.1|183680.1|183817.9|183667.9|195
1677540900000|2023-02-27 23:35:00|183825.5|183675.5|183832.7|183682.7|183833.3|183683.3|183821.6|183671.6|204
1677541200000|2023-02-27 23:40:00|183832.8|183682.8|183847.8|183697.8|183849.8|183699.8|183832.8|183682.8|160
1677541500000|2023-02-27 23:45:00|183847.7|183697.7|183857|183707|183861.7|183711.7|183846.4|183696.4|160
1677541800000|2023-02-27 23:50:00|183856.6|183706.6|183895.8|183745.8|183896.1|183746.1|183853.1|183703.1|119
1677542100000|2023-02-27 23:55:00|183894.7|183744.7|183895.4|183745.4|183896.9|183746.9|183893.6|183743.6|66
1677542400000|2023-02-28 00:00:00|183894.6|183744.6|183901.3|183751.3|183903.7|183753.7|183893.3|183743.3|230
1677542700000|2023-02-28 00:05:00|183901.4|183751.4|183901.2|183751.2|183904.5|183754.5|183894.5|183744.5|219
1677543000000|2023-02-28 00:10:00|183901.3|183751.3|183890.7|183740.7|183902.3|183752.3|183853.9|183703.9|210
1677543300000|2023-02-28 00:15:00|183890.8|183740.8|183867.8|183717.8|183891.2|183741.2|183863.6|183713.6|193
1677543600000|2023-02-28 00:20:00|183867|183717|183891.1|183741.1|183892.3|183742.3|183866.7|183716.7|137
1677543900000|2023-02-28 00:25:00|183892.3|183742.3|183897.3|183747.3|183900.6|183750.6|183884.9|183734.9|170
1677544200000|2023-02-28 00:30:00|183896.6|183746.6|183864|183714|183897.1|183747.1|183845.3|183695.3|253
1677544500000|2023-02-28 00:35:00|183863.9|183713.9|183889.6|183739.6|183891.7|183741.7|183863.5|183713.5|209
1677544800000|2023-02-28 00:40:00|183889.3|183739.3|183858.7|183708.7|183892.8|183742.8|183856.8|183706.8|240
1677545100000|2023-02-28 00:45:00|183858.6|183708.6|183861.5|183711.5|183874.8|183724.8|183832.9|183682.9|263
1677545400000|2023-02-28 00:50:00|183861.6|183711.6|183931.3|183781.3|183932.6|183782.6|183861.6|183711.6|353
1677545700000|2023-02-28 00:55:00|183932.2|183782.2|183932.8|183782.8|183933.5|183783.5|183897.6|183747.6|271
1677546000000|2023-02-28 01:00:00|183932.3|183782.3|183971|183821|183981.5|183831.5|183918.4|183768.4|354
1677546300000|2023-02-28 01:05:00|183971.1|183821.1|183931.3|183781.3|183976.9|183826.9|183919.2|183769.2|240
1677546600000|2023-02-28 01:10:00|183931.1|183781.1|183880.8|183730.8|183935|183785|183858.7|183708.7|285
1677546900000|2023-02-28 01:15:00|183880.9|183730.9|183889.1|183739.1|183909.9|183759.9|183876.5|183726.5|369
1677547200000|2023-02-28 01:20:00|183889.2|183739.2|183889.7|183739.7|183896.6|183746.6|183886.6|183736.6|468
1677547500000|2023-02-28 01:25:00|183889.5|183739.5|183888.1|183738.1|183898.5|183748.5|183874.5|183724.5|430
1677547800000|2023-02-28 01:30:00|183888.3|183738.3|183836.5|183686.5|183891.2|183741.2|183800.5|183650.5|438
1677548100000|2023-02-28 01:35:00|183837|183687|183833.1|183683.1|183856.7|183706.7|183828.1|183678.1|244
1677548400000|2023-02-28 01:40:00|183833|183683|183837.9|183687.9|183847|183697|183831.7|183681.7|160
1677548700000|2023-02-28 01:45:00|183835.6|183685.6|183862.2|183712.2|183862.2|183712.2|183822.2|183672.2|169
1677549000000|2023-02-28 01:50:00|183862.3|183712.3|183848.2|183698.2|183872.9|183722.9|183846.3|183696.3|173
1677549300000|2023-02-28 01:55:00|183848.8|183698.8|183861.2|183711.2|183863.8|183713.8|183835.2|183685.2|221
1677549600000|2023-02-28 02:00:00|183861.3|183711.3|183864|183714|183873.1|183723.1|183837|183687|179
1677549900000|2023-02-28 02:05:00|183863.9|183713.9|183874|183724|183897.1|183747.1|183860.3|183710.3|185
1677550200000|2023-02-28 02:10:00|183873.8|183723.8|183891.2|183741.2|183897.5|183747.5|183870.9|183720.9|157
1677550500000|2023-02-28 02:15:00|183891.1|183741.1|183854.7|183704.7|183891.1|183741.1|183843.9|183693.9|235
1677550800000|2023-02-28 02:20:00|183854.6|183704.6|183835.9|183685.9|183861.6|183711.6|183835.9|183685.9|211
1677551100000|2023-02-28 02:25:00|183836|183686|183805.5|183655.5|183839.7|183689.7|183805.4|183655.4|185
1677551400000|2023-02-28 02:30:00|183803|183653|183826.4|183676.4|183828.5|183678.5|183801.2|183651.2|204
1677551700000|2023-02-28 02:35:00|183826.6|183676.6|183861.8|183711.8|183866.3|183716.3|183823.7|183673.7|127
1677552000000|2023-02-28 02:40:00|183861.5|183711.5|183853.4|183703.4|183863.7|183713.7|183848.9|183698.9|103
1677552300000|2023-02-28 02:45:00|183853.5|183703.5|183802.5|183652.5|183853.8|183703.8|183802.4|183652.4|153
1677552600000|2023-02-28 02:50:00|183802.4|183652.4|183820.7|183670.7|183821.3|183671.3|183800.6|183650.6|236
1677552900000|2023-02-28 02:55:00|183822|183672|183828.2|183678.2|183832.5|183682.5|183821.9|183671.9|151
1677553200000|2023-02-28 03:00:00|183828.4|183678.4|183829.2|183679.2|183834.1|183684.1|183827.3|183677.3|153
1677553500000|2023-02-28 03:05:00|183829.8|183679.8|183833.6|183683.6|183833.6|183683.6|183825.4|183675.4|118
1677553800000|2023-02-28 03:10:00|183832.2|183682.2|183828.4|183678.4|183832.2|183682.2|183825.2|183675.2|116
1677554100000|2023-02-28 03:15:00|183828.3|183678.3|183828|183678|183833.3|183683.3|183828|183678|155
1677554400000|2023-02-28 03:20:00|183828.4|183678.4|183831.3|183681.3|183831.4|183681.4|183824.1|183674.1|133
1677554700000|2023-02-28 03:25:00|183831.4|183681.4|183848.6|183698.6|183853.9|183703.9|183831.4|183681.4|88
1677555000000|2023-02-28 03:30:00|183848.7|183698.7|183839.9|183689.9|183859.2|183709.2|183834|183684|166
1677555300000|2023-02-28 03:35:00|183837|183687|183823|183673|183839.7|183689.7|183804.1|183654.1|140
1677555600000|2023-02-28 03:40:00|183826.6|183676.6|183839.1|183689.1|183839.1|183689.1|183818.4|183668.4|135
1677555900000|2023-02-28 03:45:00|183839.5|183689.5|183816.4|183666.4|183842.8|183692.8|183813.6|183663.6|198
1677556200000|2023-02-28 03:50:00|183816.7|183666.7|183812.7|183662.7|183817|183667|183810.7|183660.7|110
1677556500000|2023-02-28 03:55:00|183813.3|183663.3|183824.7|183674.7|183829.4|183679.4|183812.3|183662.3|201
1677556800000|2023-02-28 04:00:00|183824.8|183674.8|183826|183676|183842.2|183692.2|183821.5|183671.5|154
1677557100000|2023-02-28 04:05:00|183825.8|183675.8|183826.9|183676.9|183828.9|183678.9|183824.2|183674.2|102
1677557400000|2023-02-28 04:10:00|183826.2|183676.2|183845.1|183695.1|183846.5|183696.5|183825.9|183675.9|150
1677557700000|2023-02-28 04:15:00|183845|183695|183889|183739|183889|183739|183838.6|183688.6|121
1677558000000|2023-02-28 04:20:00|183889.2|183739.2|183828.6|183678.6|183889.3|183739.3|183822.8|183672.8|197
1677558300000|2023-02-28 04:25:00|183828.7|183678.7|183852.7|183702.7|183865.3|183715.3|183827.6|183677.6|278
1677558600000|2023-02-28 04:30:00|183852.4|183702.4|183844.6|183694.6|183853.5|183703.5|183836.3|183686.3|212
1677558900000|2023-02-28 04:35:00|183844.5|183694.5|183866.2|183716.2|183875.5|183725.5|183836.9|183686.9|108
1677559200000|2023-02-28 04:40:00|183865.6|183715.6|183879.1|183729.1|183883.3|183733.3|183862.5|183712.5|135
1677559500000|2023-02-28 04:45:00|183878.7|183728.7|183870.6|183720.6|183881.6|183731.6|183869.7|183719.7|147
1677559800000|2023-02-28 04:50:00|183870.8|183720.8|183858.6|183708.6|183872.9|183722.9|183855.7|183705.7|104
1677560100000|2023-02-28 04:55:00|183858.4|183708.4|183847.4|183697.4|183860.3|183710.3|183843.4|183693.4|158
1677560400000|2023-02-28 05:00:00|183847.6|183697.6|183897.4|183747.4|183905.8|183755.8|183847.6|183697.6|259
1677560700000|2023-02-28 05:05:00|183896.6|183746.6|183939.2|183789.2|183939.2|183789.2|183890.6|183740.6|332
1677561000000|2023-02-28 05:10:00|183939.6|183789.6|183924.7|183774.7|183940|183790|183922.2|183772.2|306
1677561300000|2023-02-28 05:15:00|183924.6|183774.6|183935.6|183785.6|183937.6|183787.6|183906.4|183756.4|183
1677561600000|2023-02-28 05:20:00|183935.8|183785.8|183961.8|183811.8|183962.5|183812.5|183935.8|183785.8|263
1677561900000|2023-02-28 05:25:00|183961.9|183811.9|183995.5|183845.5|184002.4|183852.4|183961.6|183811.6|193
1677562200000|2023-02-28 05:30:00|183995.6|183845.6|183975.1|183825.1|183998.3|183848.3|183975.1|183825.1|189
1677562500000|2023-02-28 05:35:00|183974.8|183824.8|183985.7|183835.7|183998.5|183848.5|183973.7|183823.7|296
1677562800000|2023-02-28 05:40:00|183985.5|183835.5|183979.6|183829.6|183990|183840|183967.7|183817.7|297
1677563100000|2023-02-28 05:45:00|183979.8|183829.8|183974.4|183824.4|183990.4|183840.4|183965|183815|239
1677563400000|2023-02-28 05:50:00|183977.3|183827.3|183955.4|183805.4|183985.5|183835.5|183955.3|183805.3|224
1677563700000|2023-02-28 05:55:00|183955.7|183805.7|183962.6|183812.6|183962.9|183812.9|183941.6|183791.6|447
1677564000000|2023-02-28 06:00:00|183963.8|183813.8|183972|183822|184003.2|183853.2|183963.7|183813.7|421
1677564300000|2023-02-28 06:05:00|183971.9|183821.9|183937|183787|183972.6|183822.6|183928.7|183778.7|500
1677564600000|2023-02-28 06:10:00|183937.2|183787.2|183935.6|183785.6|183965.1|183815.1|183932.7|183782.7|268
1677564900000|2023-02-28 06:15:00|183935.5|183785.5|183932.5|183782.5|183940.8|183790.8|183926.4|183776.4|239
1677565200000|2023-02-28 06:20:00|183932.3|183782.3|183930.3|183780.3|183939.3|183789.3|183896.3|183746.3|446
1677565500000|2023-02-28 06:25:00|183930.4|183780.4|183941.4|183791.4|183941.8|183791.8|183928.3|183778.3|156
1677565800000|2023-02-28 06:30:00|183941.1|183791.1|183930.8|183780.8|183969.4|183819.4|183906.9|183756.9|247
1677566100000|2023-02-28 06:35:00|183930.7|183780.7|183941.6|183791.6|183943.1|183793.1|183926.2|183776.2|174
1677566400000|2023-02-28 06:40:00|183941.5|183791.5|183873.2|183723.2|183942.8|183792.8|183869.5|183719.5|388
1677566700000|2023-02-28 06:45:00|183873.3|183723.3|183911.4|183761.4|183941.1|183791.1|183872.9|183722.9|329
1677567000000|2023-02-28 06:50:00|183911.2|183761.2|183940.7|183790.7|183941|183791|183911.1|183761.1|192
1677567300000|2023-02-28 06:55:00|183940.6|183790.6|183978.1|183828.1|183980.8|183830.8|183905.3|183755.3|558
1677567600000|2023-02-28 07:00:00|183972.6|183822.6|184011.5|183861.5|184014|183864|183941.6|183791.6|667
1677567900000|2023-02-28 07:05:00|184011.2|183861.2|184091.5|183941.5|184107.1|183957.1|184007.3|183857.3|533
1677568200000|2023-02-28 07:10:00|184098.5|183948.5|184135.2|183985.2|184136.5|183986.5|184085.9|183935.9|506
1677568500000|2023-02-28 07:15:00|184134.5|183984.5|184089.6|183939.6|184141.5|183991.5|184076.2|183926.2|458
1677568800000|2023-02-28 07:20:00|184089.8|183939.8|184083.9|183933.9|184104.2|183954.2|184060.9|183910.9|397
1677569100000|2023-02-28 07:25:00|184083.8|183933.8|184116.9|183966.9|184135.6|183985.6|184082.2|183932.2|475
1677569400000|2023-02-28 07:30:00|184117|183967|184094.2|183944.2|184124.6|183974.6|184041.4|183891.4|607
1677569700000|2023-02-28 07:35:00|184094.4|183944.4|184050|183900|184104|183954|184015.1|183865.1|566
1677570000000|2023-02-28 07:40:00|184046.9|183896.9|184053.5|183903.5|184069.7|183919.7|184018.5|183868.5|594
1677570300000|2023-02-28 07:45:00|184070.8|183920.8|184141.5|183991.5|184194.3|184044.3|184070.8|183920.8|642
1677570600000|2023-02-28 07:50:00|184141|183991|184187|184037|184198.2|184048.2|184138.7|183988.7|593
1677570900000|2023-02-28 07:55:00|184187.2|184037.2|184174.9|184024.9|184204|184054|184154.6|184004.6|546
1677571200000|2023-02-28 08:00:00|184175.5|184025.5|183998.4|183848.4|184253.2|184143.5|183975.7|183825.7|900
1677571500000|2023-02-28 08:05:00|183998.8|183848.8|184012.3|183862.3|184079.9|183929.9|183919.4|183769.4|764
1677571800000|2023-02-28 08:10:00|184013|183863|184012.1|183862.1|184070.4|183920.4|184007.1|183857.1|586
1677572100000|2023-02-28 08:15:00|184012.7|183862.7|184155.9|184005.9|184223.3|184073.3|184012.7|183862.7|697
1677572400000|2023-02-28 08:20:00|184156.5|184006.5|183997|183947|184219.1|184069.1|183984.7|183934.7|541
1677572700000|2023-02-28 08:25:00|183996.9|183946.9|183947.6|183797.6|184011.4|183961.4|183901.6|183797.6|667
1677573000000|2023-02-28 08:30:00|183947.3|183797.3|184002.8|183852.8|184014.5|183864.5|183947.3|183797.3|661
1677573300000|2023-02-28 08:35:00|184002.9|183852.9|183897.3|183747.3|184004.4|183854.4|183896.3|183746.3|587
1677573600000|2023-02-28 08:40:00|183897.1|183747.1|183916.2|183766.2|183941.1|183791.1|183830.2|183680.2|687
1677573900000|2023-02-28 08:45:00|183916.8|183766.8|183807.2|183657.2|183918.3|183768.3|183802.2|183652.2|639
1677574200000|2023-02-28 08:50:00|183807.4|183657.4|183617.2|183567.2|183813.3|183663.3|183587.8|183509.3|645
1677574500000|2023-02-28 08:55:00|183615.5|183565.5|183706.7|183556.7|183743.9|183619|183591.9|183487|652
1677574800000|2023-02-28 09:00:00|183708.4|183558.4|183593|183543|183713.2|183563.2|183515.9|183412.6|610
1677575100000|2023-02-28 09:05:00|183593.3|183543.3|183556.4|183506.4|183652.9|183546.6|183537.3|183486.5|686
1677575400000|2023-02-28 09:10:00|183556.2|183506.2|183538.9|183388.9|183610.6|183514.1|183529.4|183379.4|553
1677575700000|2023-02-28 09:15:00|183540|183390|183624.9|183474.9|183625|183497.2|183490.7|183389.6|549
1677576000000|2023-02-28 09:20:00|183625|183475|183535.3|183385.3|183630.9|183480.9|183504.7|183354.7|657
1677576300000|2023-02-28 09:25:00|183535.2|183385.2|183550.8|183400.8|183586.7|183436.7|183508.3|183358.3|560
1677576600000|2023-02-28 09:30:00|183553.9|183403.9|183535.5|183385.5|183575.6|183425.6|183516.6|183366.6|604
1677576900000|2023-02-28 09:35:00|183535.6|183385.6|183568.9|183418.9|183580.7|183430.7|183531.2|183381.2|701
1677577200000|2023-02-28 09:40:00|183569|183419|183635.5|183485.5|183654.1|183504.1|183556.6|183406.6|602
1677577500000|2023-02-28 09:45:00|183633.8|183483.8|183550.9|183400.9|183633.8|183483.8|183545.7|183395.7|587
1677577800000|2023-02-28 09:50:00|183551|183401|183520.7|183370.7|183552.4|183402.4|183511.3|183361.3|593
1677578100000|2023-02-28 09:55:00|183520.8|183370.8|183614.4|183464.4|183641.4|183491.4|183517.9|183367.9|698
1677578400000|2023-02-28 10:00:00|183614.3|183464.3|183470.2|183420.2|183619.2|183469.2|183443.3|183362.5|565
1677578700000|2023-02-28 10:05:00|183464.9|183414.9|183351.4|183301.4|183489.8|183439.8|183346.1|183296.1|408
1677579000000|2023-02-28 10:10:00|183350.1|183300.1|183364.1|183314.1|183387.9|183337.9|183342.2|183292.2|470
1677579300000|2023-02-28 10:15:00|183364.2|183314.2|183422.2|183372.2|183477.6|183372.3|183363.6|183308.2|516
1677579600000|2023-02-28 10:20:00|183424|183374|183434.4|183384.4|183501.4|183451.4|183413.6|183363.6|419
1677579900000|2023-02-28 10:25:00|183433.7|183383.7|183483.8|183333.8|183538.8|183389.2|183397.9|183316.2|458
1677580200000|2023-02-28 10:30:00|183484.8|183334.8|183422.1|183272.1|183520.7|183409.5|183421.8|183271.8|514
1677580500000|2023-02-28 10:35:00|183422.2|183272.2|183418.9|183268.9|183454.9|183347.7|183343.1|183249.9|457
1677580800000|2023-02-28 10:40:00|183419|183269|183446.2|183296.2|183449.4|183345.9|183342|183238.9|502
1677581100000|2023-02-28 10:45:00|183445.8|183295.8|183436.1|183286.1|183457.1|183376.7|183392.6|183257.1|505
1677581400000|2023-02-28 10:50:00|183436.4|183286.4|183417.4|183267.4|183441.6|183291.6|183385.7|183235.7|443
1677581700000|2023-02-28 10:55:00|183417.5|183267.5|183419.6|183269.6|183450.2|183338.4|183387.2|183237.2|512
1677582000000|2023-02-28 11:00:00|183418.6|183268.6|183369.5|183319.5|183432.7|183325.3|183366.3|183257.3|407
1677582300000|2023-02-28 11:05:00|183369.4|183319.4|183516.2|183366.2|183524.8|183382.5|183368.2|183318.2|423
1677582600000|2023-02-28 11:10:00|183516.6|183366.6|183387|183237|183516.6|183366.6|183384.4|183234.4|450
1677582900000|2023-02-28 11:15:00|183386.9|183236.9|183420.9|183270.9|183422|183272|183384.2|183234.2|447
1677583200000|2023-02-28 11:20:00|183420.8|183270.8|183386.4|183236.4|183438.1|183288.1|183385.8|183235.8|445
1677583500000|2023-02-28 11:25:00|183386.5|183236.5|183406.7|183256.7|183407|183257|183383.6|183233.6|448
1677583800000|2023-02-28 11:30:00|183407.1|183257.1|183421.3|183271.3|183441.4|183335.6|183364.4|183256.9|422
1677584100000|2023-02-28 11:35:00|183421.7|183271.7|183340.7|183290.7|183423.2|183290.7|183337.4|183223.4|347
1677584400000|2023-02-28 11:40:00|183340.8|183290.8|183309.1|183259.1|183358.8|183308.8|183299.9|183249.9|499
1677584700000|2023-02-28 11:45:00|183308.9|183258.9|183341.9|183291.9|183421.3|183312.5|183307.4|183257.4|495
1677585000000|2023-02-28 11:50:00|183342.5|183292.5|183421.5|183271.5|183424.2|183354.4|183333.8|183237.9|441
1677585300000|2023-02-28 11:55:00|183420.9|183270.9|183430.9|183380.9|183459|183386.7|183412.4|183262.4|477
1677585600000|2023-02-28 12:00:00|183430.2|183380.2|183505.2|183455.2|183558.8|183456.1|183393.7|183343.7|723
1677585900000|2023-02-28 12:05:00|183504.3|183454.3|183366.4|183316.4|183508.8|183458.8|183358.3|183308.3|482
1677586200000|2023-02-28 12:10:00|183366.6|183316.6|183271.9|183221.9|183445|183332.4|183261.9|183211.9|536
1677586500000|2023-02-28 12:15:00|183271.3|183221.3|183267.5|183217.5|183307.5|183257.5|183253.9|183203.9|397
1677586800000|2023-02-28 12:20:00|183267.6|183217.6|183280.8|183230.8|183319.7|183269.7|183262.5|183212.5|553
1677587100000|2023-02-28 12:25:00|183280.7|183230.7|183330.1|183280.1|183352.5|183302.5|183253.2|183203.2|447
1677587400000|2023-02-28 12:30:00|183328|183278|183311.6|183261.6|183370.4|183320.4|183308|183258|415
1677587700000|2023-02-28 12:35:00|183310.3|183260.3|183375.1|183325.1|183383.8|183333.8|183309.6|183259.6|444
1677588000000|2023-02-28 12:40:00|183375.6|183325.6|183356.7|183306.7|183403.1|183353.1|183331.6|183281.6|367
1677588300000|2023-02-28 12:45:00|183356.8|183306.8|183369.6|183319.6|183378.4|183328.4|183327.7|183277.7|371
1677588600000|2023-02-28 12:50:00|183369.8|183319.8|183309|183259|183374.3|183324.3|183302.6|183252.6|506
1677588900000|2023-02-28 12:55:00|183308.9|183258.9|183240.2|183190.2|183308.9|183258.9|183238.2|183188.2|461
1677589200000|2023-02-28 13:00:00|183240.8|183190.8|183255.4|183205.4|183301.6|183251.6|183195.4|183145.4|690
1677589500000|2023-02-28 13:05:00|183256|183206|183170.6|183120.6|183261.9|183211.9|183164.3|183114.3|603
1677589800000|2023-02-28 13:10:00|183170.9|183120.9|183170.6|183120.6|183173.4|183123.4|183158.7|183108.7|655
1677590100000|2023-02-28 13:15:00|183170.7|183120.7|183237.6|183187.6|183258|183208|183166.4|183116.4|617
1677590400000|2023-02-28 13:20:00|183238.9|183188.9|183291.8|183241.8|183366|183316|183238.9|183157.3|674
1677590700000|2023-02-28 13:25:00|183291.7|183241.7|183342.3|183192.3|183351.2|183250.4|183246.5|183144.5|559
1677591000000|2023-02-28 13:30:00|183340.4|183190.4|183354|183304|183373.9|183322.9|183292.4|183188.2|575
1677591300000|2023-02-28 13:35:00|183352.2|183302.2|183344.6|183294.6|183469|183361.3|183318.5|183225.2|746
1677591600000|2023-02-28 13:40:00|183346.6|183296.6|183340.3|183290.3|183392.4|183304.2|183317.3|183220.9|645
1677591900000|2023-02-28 13:45:00|183340.7|183290.7|183264.5|183214.5|183355|183305|183206.2|183156.2|668
1677592200000|2023-02-28 13:50:00|183262.4|183212.4|183235.6|183185.6|183268.2|183218.2|183180.3|183130.3|563
1677592500000|2023-02-28 13:55:00|183234.2|183184.2|183315.9|183165.9|183317.9|183212.7|183197|183104.4|658
1677592800000|2023-02-28 14:00:00|183318.7|183168.7|183195.5|183145.5|183318.7|183168.7|183169.2|183060.8|746
1677593100000|2023-02-28 14:05:00|183195.4|183145.4|183191.7|183041.7|183237.1|183149.6|183152.4|183038.9|704
1677593400000|2023-02-28 14:10:00|183190.2|183040.2|183193.4|183043.4|183208.1|183058.1|183163.4|183013.4|671
1677593700000|2023-02-28 14:15:00|183192.9|183042.9|183124.6|183074.6|183196.7|183100.6|183116.8|183032.3|716
1677594000000|2023-02-28 14:20:00|183123.7|183073.7|183191.7|183141.7|183193.3|183143.3|183122|183072|616
1677594300000|2023-02-28 14:25:00|183193.1|183143.1|183432.3|183282.3|183433.8|183283.8|183193.1|183143.1|668
1677594600000|2023-02-28 14:30:00|183432.8|183282.8|183398.8|183348.8|183485.4|183392.6|183346.7|183282.8|882
1677594900000|2023-02-28 14:35:00|183398.7|183348.7|183399.4|183349.4|183514.3|183369.5|183370.9|183296.2|750
1677595200000|2023-02-28 14:40:00|183399.9|183349.9|183455.8|183305.8|183455.8|183353.4|183365.3|183304.5|597
1677595500000|2023-02-28 14:45:00|183453.5|183303.5|183317.3|183267.3|183471.1|183348.5|183288|183218.5|753
1677595800000|2023-02-28 14:50:00|183320.2|183270.2|183292.5|183242.5|183387.4|183337.4|183270.3|183220.3|761
1677596100000|2023-02-28 14:55:00|183293.4|183243.4|183372.2|183222.2|183391.6|183312.1|183288.3|183209|649
1677596400000|2023-02-28 15:00:00|183357.8|183207.8|183319.1|183269.1|183390.7|183290.6|183153.1|183053|888
1677596700000|2023-02-28 15:05:00|183318.2|183268.2|183278.3|183228.3|183367.8|183283.6|183200.9|183150.9|894
1677597000000|2023-02-28 15:10:00|183278.8|183228.8|183367.6|183217.6|183484.6|183375.5|183265.9|183206.9|922
1677597300000|2023-02-28 15:15:00|183367.7|183217.7|183271.2|183221.2|183410.8|183334.4|183270.9|183203.6|836
1677597600000|2023-02-28 15:20:00|183271.1|183221.1|183177.1|183127.1|183289|183239|183175|183125|779
1677597900000|2023-02-28 15:25:00|183176.9|183126.9|183199|183149|183233.4|183183.4|183153.2|183103.2|732
1677598200000|2023-02-28 15:30:00|183197.7|183147.7|183165.8|183115.8|183236.6|183186.6|183148.1|183098.1|822
1677598500000|2023-02-28 15:35:00|183165.5|183115.5|183265|183215|183272|183222|183144.7|183094.7|763
1677598800000|2023-02-28 15:40:00|183264.9|183214.9|183165.8|183115.8|183274.4|183224.4|183157.3|183078.2|866
1677599100000|2023-02-28 15:45:00|183165.7|183115.7|183263.8|183213.8|183268.7|183218.7|183139.3|183089.3|796
1677599400000|2023-02-28 15:50:00|183263.9|183213.9|183228.8|183178.8|183301.8|183251.8|183213.1|183163.1|793
1677599700000|2023-02-28 15:55:00|183227.9|183177.9|183325.4|183275.4|183329.1|183279.1|183125.5|183075.5|950
1677600000000|2023-02-28 16:00:00|183321.2|183271.2|183212.9|183162.9|183353.7|183303.7|183202.8|183152.8|907
1677600300000|2023-02-28 16:05:00|183212.8|183162.8|183226.5|183176.5|183250.7|183200.7|183177.1|183127.1|844
1677600600000|2023-02-28 16:10:00|183226.4|183176.4|183256.1|183206.1|183261|183211|183189.5|183139.5|725
1677600900000|2023-02-28 16:15:00|183256|183206|183320.9|183270.9|183351.3|183301.3|183256|183206|806
1677601200000|2023-02-28 16:20:00|183326.8|183276.8|183321.3|183271.3|183377.2|183327.2|183319.5|183214.7|697
1677601500000|2023-02-28 16:25:00|183321.7|183271.7|183443|183393|183444.9|183394.9|183320.6|183270.6|650
1677601800000|2023-02-28 16:30:00|183444|183394|183458|183408|183516.3|183430.4|183404.5|183354.5|870
1677602100000|2023-02-28 16:35:00|183457.5|183407.5|183478.6|183428.6|183487.7|183437.7|183448.3|183398.3|734
1677602400000|2023-02-28 16:40:00|183478.1|183428.1|183569|183519|183578.6|183528.6|183425.4|183375.4|729
1677602700000|2023-02-28 16:45:00|183568.8|183518.8|183557.2|183507.2|183627|183577|183551.6|183501.6|740
1677603000000|2023-02-28 16:50:00|183556.9|183506.9|183497.1|183447.1|183560.9|183510.9|183482.8|183432.8|694
1677603300000|2023-02-28 16:55:00|183494|183444|183495.5|183445.5|183502.6|183452.6|183444.8|183394.8|714
1677603600000|2023-02-28 17:00:00|183493|183443|183400.8|183350.8|183498.2|183448.2|183392.7|183342.7|785
1677603900000|2023-02-28 17:05:00|183401|183351|183431.5|183381.5|183462.3|183412.3|183400.8|183350.8|613
1677604200000|2023-02-28 17:10:00|183431.7|183381.7|183443.3|183393.3|183518.3|183416.9|183412.8|183343.1|579
1677604500000|2023-02-28 17:15:00|183445.3|183395.3|183428.2|183378.2|183474.1|183424.1|183403.3|183353.3|564
1677604800000|2023-02-28 17:20:00|183428.6|183378.6|183435.7|183385.7|183467.7|183417.7|183402.3|183352.3|622
1677605100000|2023-02-28 17:25:00|183435.5|183385.5|183509.1|183459.1|183540.1|183490.1|183434.6|183384.6|663
1677605400000|2023-02-28 17:30:00|183509|183459|183492.9|183442.9|183513.4|183463.4|183468.9|183418.9|548
1677605700000|2023-02-28 17:35:00|183492.6|183442.6|183509.1|183459.1|183526.7|183476.7|183486.7|183436.7|598
1677606000000|2023-02-28 17:40:00|183509.3|183459.3|183491.6|183441.6|183536|183486|183475.8|183425.8|720
1677606300000|2023-02-28 17:45:00|183489.7|183439.7|183466.9|183416.9|183552.7|183462.3|183450|183392.1|682
1677606600000|2023-02-28 17:50:00|183470.9|183420.9|183437.1|183387.1|183472|183422|183410.7|183360.7|791
1677606900000|2023-02-28 17:55:00|183437.2|183387.2|183489.5|183339.5|183522.6|183423.7|183413|183327.6|771
1677607200000|2023-02-28 18:00:00|183489.4|183339.4|183502.4|183352.4|183508.6|183409.9|183408.2|183331.5|771
1677607500000|2023-02-28 18:05:00|183502.6|183352.6|183449.1|183399.1|183538.9|183432.5|183426.4|183331.9|652
1677607800000|2023-02-28 18:10:00|183448.8|183398.8|183458.2|183408.2|183471.9|183421.9|183409.3|183359.3|597
1677608100000|2023-02-28 18:15:00|183458.3|183408.3|183479|183429|183479.6|183429.6|183445.4|183395.4|687
1677608400000|2023-02-28 18:20:00|183479.1|183429.1|183468.3|183418.3|183494.1|183444.1|183447.1|183397.1|759
1677608700000|2023-02-28 18:25:00|183468.1|183418.1|183417.3|183367.3|183502|183452|183417.3|183367.3|766
1677609000000|2023-02-28 18:30:00|183419.2|183369.2|183463.8|183413.8|183500.8|183450.8|183407.5|183357.5|628
1677609300000|2023-02-28 18:35:00|183463.1|183413.1|183430.4|183380.4|183476|183426|183414.3|183364.3|678
1677609600000|2023-02-28 18:40:00|183430.1|183380.1|183369.3|183319.3|183432.9|183382.9|183359.6|183309.6|679
1677609900000|2023-02-28 18:45:00|183369.7|183319.7|183350.7|183300.7|183372.5|183322.5|183346.9|183296.9|685
1677610200000|2023-02-28 18:50:00|183350.6|183300.6|183353.1|183303.1|183380.6|183330.6|183334.2|183284.2|768
1677610500000|2023-02-28 18:55:00|183352.9|183302.9|183306|183256|183353|183303|183297.2|183247.2|696
1677610800000|2023-02-28 19:00:00|183308.6|183258.6|183296.7|183246.7|183327.2|183277.2|183285.9|183235.9|562
1677611100000|2023-02-28 19:05:00|183296.9|183246.9|183319.8|183269.8|183357.2|183307.2|183291.4|183241.4|753
1677611400000|2023-02-28 19:10:00|183319.4|183269.4|183251.4|183201.4|183334.1|183284.1|183247.7|183197.7|624
1677611700000|2023-02-28 19:15:00|183251.6|183201.6|183292.7|183242.7|183309.1|183259.1|183249.5|183199.5|706
1677612000000|2023-02-28 19:20:00|183292.8|183242.8|183325.1|183275.1|183325.1|183275.1|183266.2|183216.2|667
1677612300000|2023-02-28 19:25:00|183325.4|183275.4|183268.5|183218.5|183338.9|183288.9|183261.8|183211.8|785
1677612600000|2023-02-28 19:30:00|183268.4|183218.4|183333|183283|183335|183285|183263.4|183213.4|722
1677612900000|2023-02-28 19:35:00|183332|183282|183363.1|183313.1|183384.7|183334.7|183316.5|183266.5|715
1677613200000|2023-02-28 19:40:00|183365.6|183315.6|183288.7|183238.7|183372.6|183322.6|183287.8|183237.8|719
1677613500000|2023-02-28 19:45:00|183291.5|183241.5|183263.5|183213.5|183328.7|183278.7|183258.1|183208.1|637
1677613800000|2023-02-28 19:50:00|183263.3|183213.3|183249.4|183199.4|183284.9|183234.9|183241.4|183191.4|764
1677614100000|2023-02-28 19:55:00|183248.9|183198.9|183257|183207|183281.3|183231.3|183248.5|183198.5|921
1677614400000|2023-02-28 20:00:00|183257.3|183207.3|183296.9|183246.9|183323.2|183273.2|183257.3|183207.3|736
1677614700000|2023-02-28 20:05:00|183295.1|183245.1|183282.1|183232.1|183299.3|183249.3|183237.9|183187.9|588
1677615000000|2023-02-28 20:10:00|183282.2|183232.2|183302.2|183252.2|183305.7|183255.7|183279.5|183229.5|655
1677615300000|2023-02-28 20:15:00|183301.5|183251.5|183267.6|183217.6|183305.9|183255.9|183255.9|183205.9|688
1677615600000|2023-02-28 20:20:00|183267.2|183217.2|183297.4|183247.4|183297.6|183247.6|183260.9|183210.9|680
1677615900000|2023-02-28 20:25:00|183297.1|183247.1|183344.1|183294.1|183394.8|183344.8|183294.1|183244.1|793
1677616200000|2023-02-28 20:30:00|183344.9|183294.9|183374.2|183324.2|183376.2|183326.2|183336.1|183286.1|737
1677616500000|2023-02-28 20:35:00|183374.3|183324.3|183384.2|183334.2|183394.2|183344.2|183337.3|183287.3|783
1677616800000|2023-02-28 20:40:00|183384.6|183334.6|183371.9|183321.9|183410.5|183360.5|183368.7|183318.7|665
1677617100000|2023-02-28 20:45:00|183369.5|183319.5|183372.9|183322.9|183376.3|183326.3|183350.2|183300.2|717
1677617400000|2023-02-28 20:50:00|183372.8|183322.8|183159.8|183109.8|183374.1|183324.1|183157|183107|876
1677617700000|2023-02-28 20:55:00|183159.6|183109.6|183058.9|182908.9|183202.5|183119.2|182982|182892|968
1677618000000|2023-02-28 21:00:00|183060.1|182910.1|182986.1|182836.1|183073.6|182947.2|182870.1|182743.2|883
1677618300000|2023-02-28 21:05:00|182985.9|182835.9|182976.3|182826.3|182988.1|182891.5|182900.1|182806.7|598
1677618600000|2023-02-28 21:10:00|182976.7|182826.7|182937.2|182887.2|182994.8|182905.9|182923.1|182825.4|484
1677618900000|2023-02-28 21:15:00|182936.7|182886.7|182999.2|182849.2|183000.9|182893.4|182926|182839.6|462
1677619200000|2023-02-28 21:20:00|182999|182849|183008.1|182858.1|183013.3|182863.3|182995.5|182845.5|529
1677619500000|2023-02-28 21:25:00|183007.5|182857.5|183001.7|182851.7|183008.8|182858.8|183001.1|182851.1|457
1677619800000|2023-02-28 21:30:00|183005.2|182855.2|183024.8|182874.8|183025.6|182875.6|183004.4|182854.4|392
1677620100000|2023-02-28 21:35:00|183023.8|182873.8|183032.3|182882.3|183047.1|182897.1|183014.7|182864.7|474
1677620400000|2023-02-28 21:40:00|183031.3|182881.3|183077.5|182927.5|183080.1|182930.1|183031.1|182881.1|302
1677620700000|2023-02-28 21:45:00|183080.8|182930.8|183123.3|182973.3|183126.3|182976.3|183069.4|182919.4|454
1677621000000|2023-02-28 21:50:00|183123.5|182973.5|183143.4|182993.4|183155.6|183005.6|183118.6|182968.6|301
1677621300000|2023-02-28 21:55:00|183145.4|182995.4|183144.2|182994.2|183149.7|182999.7|183107.1|182957.1|314
1677621600000|2023-02-28 22:00:00|183283.2|182973.2|183330.1|183020.1|183360.9|183050.9|183269.2|182959.2|44
1677621900000|2023-02-28 22:05:00|183330|183020|183324.5|183014.5|183335.3|183025.3|183320|183010|23
1677622200000|2023-02-28 22:10:00|183324.4|183014.4|183273.5|182963.5|183324.9|183014.9|183270.4|182960.4|90
1677622500000|2023-02-28 22:15:00|183273.2|182963.2|183278.6|182968.6|183279.7|182969.7|183270|182960|103
1677622800000|2023-02-28 22:20:00|183278.5|182968.5|183273.7|182963.7|183278.6|182968.6|183273.7|182963.7|29
1677623100000|2023-02-28 22:25:00|183273.6|182963.6|183274.4|182964.4|183276.7|182966.7|183273.2|182963.2|23
1677623400000|2023-02-28 22:30:00|183275.1|182965.1|183265.1|182955.1|183283|182973|183259.8|182949.8|280
1677623700000|2023-02-28 22:35:00|183265|182955|183339.4|183029.4|183341.4|183031.4|183258|182948|228
1677624000000|2023-02-28 22:40:00|183339.6|183029.6|183259.8|182949.8|183342.2|183032.2|183128.9|182854.6|392
1677624300000|2023-02-28 22:45:00|183259.7|182949.7|183080.2|182930.2|183264.9|182954.9|183080.1|182857.8|377
1677624600000|2023-02-28 22:50:00|183080.7|182930.7|183136.6|182879.8|183136.6|182932.1|183077.9|182879.1|106
1677624900000|2023-02-28 22:55:00|183137.2|182879.9|183077|182927|183140|182931.4|183076.6|182873.7|118
1677625200000|2023-02-28 23:00:00|183084.9|182934.9|183160.8|183010.8|183300.7|183025.4|183076.5|182924.9|369
1677625500000|2023-02-28 23:05:00|183160.9|183010.9|183106.9|182956.9|183168.5|183018.5|183087.4|182937.4|430
1677625800000|2023-02-28 23:10:00|183110.5|182960.5|183104.6|182954.6|183110.7|182960.7|183092.7|182942.7|243
1677626100000|2023-02-28 23:15:00|183106.2|182956.2|183129.9|182979.9|183129.9|182979.9|183094.2|182944.2|357
1677626400000|2023-02-28 23:20:00|183130.5|182980.5|183113|182963|183144.6|182994.6|183109|182959|203
1677626700000|2023-02-28 23:25:00|183111.8|182961.8|183116.2|182966.2|183118.3|182968.3|183109.2|182959.2|127
1677627000000|2023-02-28 23:30:00|183116.4|182966.4|183114.3|182964.3|183126.3|182976.3|183088.1|182938.1|159
1677627300000|2023-02-28 23:35:00|183114.2|182964.2|183076.4|182926.4|183115.5|182965.5|183071|182921|163
1677627600000|2023-02-28 23:40:00|183075.9|182925.9|183077.5|182927.5|183080.4|182930.4|183075.3|182925.3|81
1677627900000|2023-02-28 23:45:00|183077.3|182927.3|183124.4|182974.4|183124.4|182974.4|183077.2|182927.2|175
1677628200000|2023-02-28 23:50:00|183123.9|182973.9|183123.8|182973.8|183125.4|182975.4|183119.2|182969.2|86
1677628500000|2023-02-28 23:55:00|183125.4|182975.4|183121.9|182971.9|183125.4|182975.4|183120.4|182970.4|112
1677628800000|2023-03-01 00:00:00|183122.1|182972.1|183142.2|182992.2|183147.1|182997.1|183120.9|182970.9|199
1677629100000|2023-03-01 00:05:00|183141.6|182991.6|183141.3|182991.3|183144.6|182994.6|183138.6|182988.6|164
1677629400000|2023-03-01 00:10:00|183140.8|182990.8|183154.9|183004.9|183183|183033|183140.1|182990.1|141
1677629700000|2023-03-01 00:15:00|183157.8|183007.8|183188.6|183038.6|183198.7|183048.7|183151|183001|184
1677630000000|2023-03-01 00:20:00|183188.5|183038.5|183211.6|183061.6|183212.3|183062.3|183174.2|183024.2|107
1677630300000|2023-03-01 00:25:00|183211.4|183061.4|183234.7|183084.7|183246.9|183096.9|183211.4|183061.4|91
1677630600000|2023-03-01 00:30:00|183232.2|183082.2|183234.6|183084.6|183247.9|183097.9|183216.1|183066.1|345
1677630900000|2023-03-01 00:35:00|183241.1|183091.1|183231.1|183081.1|183242.4|183092.4|183220.9|183070.9|198
1677631200000|2023-03-01 00:40:00|183231.3|183081.3|183245.8|183095.8|183246.6|183096.6|183227.2|183077.2|197
1677631500000|2023-03-01 00:45:00|183245.5|183095.5|183242.1|183092.1|183248.9|183098.9|183232.8|183082.8|125
1677631800000|2023-03-01 00:50:00|183244.4|183094.4|183359.3|183209.3|183360.5|183210.5|183239.9|183089.9|322
1677632100000|2023-03-01 00:55:00|183351.4|183201.4|183362|183212|183389|183239|183329.1|183179.1|295
1677632400000|2023-03-01 01:00:00|183362.2|183212.2|183319.7|183169.7|183362.2|183212.2|183311.3|183161.3|261
1677632700000|2023-03-01 01:05:00|183319.9|183169.9|183270.8|183120.8|183320.2|183170.2|183258.5|183108.5|159
1677633000000|2023-03-01 01:10:00|183271.4|183121.4|183251.5|183101.5|183291.6|183141.6|183249.7|183099.7|173
1677633300000|2023-03-01 01:15:00|183251.6|183101.6|183228.5|183078.5|183260|183110|183221.6|183071.6|145
1677633600000|2023-03-01 01:20:00|183226.9|183076.9|183203.7|183053.7|183226.9|183076.9|183193.4|183043.4|115
1677633900000|2023-03-01 01:25:00|183203.4|183053.4|183183.3|183033.3|183208.1|183058.1|183183.3|183033.3|286
1677634200000|2023-03-01 01:30:00|183182.3|183032.3|183129.4|182979.4|183186.3|183036.3|183128.1|182978.1|448
1677634500000|2023-03-01 01:35:00|183129.5|182979.5|183150.4|183000.4|183182.9|183032.9|183129.5|182979.5|346
1677634800000|2023-03-01 01:40:00|183150.3|183000.3|183140|182990|183158|183008|183130.9|182980.9|387
1677635100000|2023-03-01 01:45:00|183139.9|182989.9|183128|182978|183139.9|182989.9|183128|182978|132
1677635400000|2023-03-01 01:50:00|183130.9|182980.9|183036.4|182886.4|183131|182981|183031.7|182881.7|288
1677635700000|2023-03-01 01:55:00|183036.6|182886.6|182982.9|182832.9|183037.9|182887.9|182970.3|182820.3|274
1677636000000|2023-03-01 02:00:00|182983.1|182833.1|182945.4|182795.4|182985|182835|182928.8|182778.8|384
1677636300000|2023-03-01 02:05:00|182945.3|182795.3|182895.3|182745.3|182945.7|182795.7|182892.5|182742.5|268
1677636600000|2023-03-01 02:10:00|182894.5|182744.5|182914.2|182764.2|182921.9|182771.9|182893.5|182743.5|213
1677636900000|2023-03-01 02:15:00|182914.1|182764.1|182919.8|182769.8|182920.7|182770.7|182908.3|182758.3|155
1677637200000|2023-03-01 02:20:00|182919.2|182769.2|182923.5|182773.5|182933.7|182783.7|182913.9|182763.9|149
1677637500000|2023-03-01 02:25:00|182922.9|182772.9|182924|182774|182943.5|182793.5|182916.8|182766.8|177
1677637800000|2023-03-01 02:30:00|182924.6|182774.6|182898.4|182748.4|182924.9|182774.9|182897.8|182747.8|202
1677638100000|2023-03-01 02:35:00|182898.3|182748.3|182905.2|182755.2|182907.5|182757.5|182892.5|182742.5|186
1677638400000|2023-03-01 02:40:00|182905.1|182755.1|182896.2|182746.2|182906.6|182756.6|182892.5|182742.5|151
1677638700000|2023-03-01 02:45:00|182896.4|182746.4|182901.6|182751.6|182906.7|182756.7|182893|182743|244
1677639000000|2023-03-01 02:50:00|182902.6|182752.6|182915.4|182765.4|182916.7|182766.7|182898.1|182748.1|79
1677639300000|2023-03-01 02:55:00|182915.5|182765.5|182905.4|182755.4|182915.8|182765.8|182893.1|182743.1|93
1677639600000|2023-03-01 03:00:00|182902.9|182752.9|182898.3|182748.3|182903|182753|182892.1|182742.1|267
1677639900000|2023-03-01 03:05:00|182898.2|182748.2|182885.5|182735.5|182899.5|182749.5|182878|182728|230
1677640200000|2023-03-01 03:10:00|182885.7|182735.7|182890.9|182740.9|182891.9|182741.9|182885.4|182735.4|135
1677640500000|2023-03-01 03:15:00|182891.1|182741.1|182894|182744|182895.3|182745.3|182885.6|182735.6|195
1677640800000|2023-03-01 03:20:00|182894.1|182744.1|182869.5|182719.5|182895.2|182745.2|182869.3|182719.3|263
1677641100000|2023-03-01 03:25:00|182869|182719|182865.8|182715.8|182871.6|182721.6|182863.7|182713.7|114
1677641400000|2023-03-01 03:30:00|182865.3|182715.3|182865.6|182715.6|182867.2|182717.2|182864.6|182714.6|59
1677641700000|2023-03-01 03:35:00|182865.9|182715.9|182840.4|182690.4|182867.4|182717.4|182838.7|182688.7|141
1677642000000|2023-03-01 03:40:00|182840|182690|182855.2|182705.2|182858.1|182708.1|182839.4|182689.4|154
1677642300000|2023-03-01 03:45:00|182855.1|182705.1|182855.5|182705.5|182857.6|182707.6|182851.7|182701.7|185
1677642600000|2023-03-01 03:50:00|182855.6|182705.6|182857.4|182707.4|182859.3|182709.3|182850.6|182700.6|179
1677642900000|2023-03-01 03:55:00|182857.6|182707.6|182879.6|182729.6|182882.5|182732.5|182857.4|182707.4|140
1677643200000|2023-03-01 04:00:00|182879.5|182729.5|182870.3|182720.3|182895.7|182745.7|182869.1|182719.1|178
1677643500000|2023-03-01 04:05:00|182870.1|182720.1|182883.2|182733.2|182884.8|182734.8|182866.6|182716.6|202
1677643800000|2023-03-01 04:10:00|182881.8|182731.8|182896.5|182746.5|182904.3|182754.3|182881.8|182731.8|182
1677644100000|2023-03-01 04:15:00|182896.3|182746.3|182914.2|182764.2|182921.6|182771.6|182894|182744|203
1677644400000|2023-03-01 04:20:00|182913.6|182763.6|182943.9|182793.9|182952.4|182802.4|182913.6|182763.6|211
1677644700000|2023-03-01 04:25:00|182945|182795|182956.6|182806.6|182964.5|182814.5|182941.8|182791.8|228
1677645000000|2023-03-01 04:30:00|182957.6|182807.6|182944.7|182794.7|182965.2|182815.2|182944.7|182794.7|180
1677645300000|2023-03-01 04:35:00|182944.6|182794.6|182922.5|182772.5|182945.7|182795.7|182920.7|182770.7|124
1677645600000|2023-03-01 04:40:00|182922.1|182772.1|182923.8|182773.8|182926.2|182776.2|182920.7|182770.7|100
1677645900000|2023-03-01 04:45:00|182923.9|182773.9|182922.8|182772.8|182924.9|182774.9|182921.5|182771.5|74
1677646200000|2023-03-01 04:50:00|182922.4|182772.4|182923.5|182773.5|182926.1|182776.1|182921|182771|110
1677646500000|2023-03-01 04:55:00|182923.7|182773.7|182922.4|182772.4|182925.7|182775.7|182921.1|182771.1|89
1677646800000|2023-03-01 05:00:00|182922.3|182772.3|182900.5|182750.5|182922.3|182772.3|182894.1|182744.1|207
1677647100000|2023-03-01 05:05:00|182900.1|182750.1|182920.9|182770.9|182923.2|182773.2|182900|182750|176
1677647400000|2023-03-01 05:10:00|182920.5|182770.5|182895.9|182745.9|182921.6|182771.6|182893.7|182743.7|156
1677647700000|2023-03-01 05:15:00|182895.7|182745.7|182886.1|182736.1|182895.7|182745.7|182883.1|182733.1|207
1677648000000|2023-03-01 05:20:00|182886.5|182736.5|182893.3|182743.3|182896.5|182746.5|182885.2|182735.2|204
1677648300000|2023-03-01 05:25:00|182892.9|182742.9|182893.3|182743.3|182898.5|182748.5|182891.9|182741.9|124
1677648600000|2023-03-01 05:30:00|182893|182743|182922.7|182772.7|182925.7|182775.7|182890.7|182740.7|215
1677648900000|2023-03-01 05:35:00|182922.8|182772.8|182923.6|182773.6|182925.4|182775.4|182919|182769|208
1677649200000|2023-03-01 05:40:00|182923.5|182773.5|182924.4|182774.4|182928.6|182778.6|182905.9|182755.9|204
1677649500000|2023-03-01 05:45:00|182924.2|182774.2|182896.8|182746.8|182924.2|182774.2|182893.6|182743.6|262
1677649800000|2023-03-01 05:50:00|182896.7|182746.7|182890.2|182740.2|182904.4|182754.4|182886.3|182736.3|199
1677650100000|2023-03-01 05:55:00|182890.5|182740.5|182933|182783|182933|182783|182885.6|182735.6|177
1677650400000|2023-03-01 06:00:00|182933.1|182783.1|182921.5|182771.5|182933.1|182783.1|182921|182771|452
1677650700000|2023-03-01 06:05:00|182921.6|182771.6|182922.7|182772.7|182926|182776|182920.4|182770.4|345
1677651000000|2023-03-01 06:10:00|182923.5|182773.5|182899.6|182749.6|182923.9|182773.9|182895.1|182745.1|321
1677651300000|2023-03-01 06:15:00|182899.7|182749.7|182886.5|182736.5|182900.7|182750.7|182884.3|182734.3|537
1677651600000|2023-03-01 06:20:00|182886.6|182736.6|182893.4|182743.4|182895.1|182745.1|182873.9|182723.9|445
1677651900000|2023-03-01 06:25:00|182893.7|182743.7|182889.4|182739.4|182895.8|182745.8|182886.9|182736.9|624
1677652200000|2023-03-01 06:30:00|182889.5|182739.5|182851.5|182701.5|182890.7|182740.7|182834|182684|446
1677652500000|2023-03-01 06:35:00|182851.8|182701.8|182878.1|182728.1|182887.8|182737.8|182849.7|182699.7|712
1677652800000|2023-03-01 06:40:00|182881.5|182731.5|182854.3|182704.3|182881.5|182731.5|182845.4|182695.4|650
1677653100000|2023-03-01 06:45:00|182854.9|182704.9|182816.1|182666.1|182856.1|182706.1|182802.6|182652.6|685
1677653400000|2023-03-01 06:50:00|182815.6|182665.6|182832.6|182682.6|182833.2|182683.2|182810.9|182660.9|704
1677653700000|2023-03-01 06:55:00|182833|182683|182835.9|182685.9|182842.5|182692.5|182788.8|182638.8|419
1677654000000|2023-03-01 07:00:00|182834.9|182684.9|182868.5|182718.5|182875.4|182725.4|182788.4|182638.4|637
1677654300000|2023-03-01 07:05:00|182870.2|182720.2|182864.5|182714.5|182872.4|182722.4|182839.6|182689.6|628
1677654600000|2023-03-01 07:10:00|182864.6|182714.6|182842.2|182692.2|182867.4|182717.4|182806.1|182656.1|688
1677654900000|2023-03-01 07:15:00|182842.9|182692.9|182794.4|182644.4|182843|182693|182787.1|182637.1|589
1677655200000|2023-03-01 07:20:00|182794.6|182644.6|182770.8|182620.8|182825.1|182675.1|182768.8|182618.8|525
1677655500000|2023-03-01 07:25:00|182771.2|182621.2|182706|182556|182788.8|182638.8|182695.1|182545.1|450
1677655800000|2023-03-01 07:30:00|182707.4|182557.4|182856.3|182706.3|182866|182716|182707|182557|528
1677656100000|2023-03-01 07:35:00|182856.4|182706.4|182849.5|182699.5|182860|182710|182848.9|182698.9|786
1677656400000|2023-03-01 07:40:00|182849.9|182699.9|182745.2|182595.2|182854.2|182704.2|182741.6|182591.6|736
1677656700000|2023-03-01 07:45:00|182744.8|182594.8|182727.4|182577.4|182744.8|182594.8|182668.6|182518.6|638
1677657000000|2023-03-01 07:50:00|182727.6|182577.6|182605.3|182555.3|182729.5|182593.6|182603.5|182519.9|650
1677657300000|2023-03-01 07:55:00|182605.4|182555.4|182612.1|182462.1|182718.8|182587.4|182605.4|182459.2|822
1677657600000|2023-03-01 08:00:00|182613.1|182463.1|182657|182507|182669.9|182519.9|182575.4|182425.4|854
1677657900000|2023-03-01 08:05:00|182656.7|182506.7|182622|182472|182658.5|182508.5|182609.1|182459.1|700
1677658200000|2023-03-01 08:10:00|182621.9|182471.9|182491|182341|182621.9|182471.9|182487.2|182337.2|773
1677658500000|2023-03-01 08:15:00|182490.9|182340.9|182586.5|182436.5|182588.6|182438.6|182484.4|182334.4|791
1677658800000|2023-03-01 08:20:00|182587.1|182437.1|182545.9|182395.9|182588|182438|182527|182377|654
1677659100000|2023-03-01 08:25:00|182545.7|182395.7|182555.7|182405.7|182584.6|182434.6|182530.1|182380.1|566
1677659400000|2023-03-01 08:30:00|182556.8|182406.8|182593.8|182443.8|182689.5|182539.5|182548.1|182398.1|644
1677659700000|2023-03-01 08:35:00|182593.2|182443.2|182648.4|182498.4|182664|182560.7|182583.4|182441|692
1677660000000|2023-03-01 08:40:00|182649.1|182499.1|182749.8|182599.8|182750.6|182639.3|182647.9|182497.9|573
1677660300000|2023-03-01 08:45:00|182750.2|182600.2|182709.2|182559.2|182784.2|182634.2|182688.7|182538.7|838
1677660600000|2023-03-01 08:50:00|182706.2|182556.2|182651.1|182501.1|182740.7|182590.7|182649.4|182499.4|598
1677660900000|2023-03-01 08:55:00|182651.2|182501.2|182565.3|182415.3|182673.7|182523.7|182564.4|182414.4|730
1677661200000|2023-03-01 09:00:00|182569.1|182419.1|182501.1|182351.1|182591.7|182441.7|182486.6|182336.6|859
1677661500000|2023-03-01 09:05:00|182500.7|182350.7|182538.3|182388.3|182562.4|182412.4|182487.2|182337.2|744
1677661800000|2023-03-01 09:10:00|182532.6|182382.6|182577.6|182427.6|182580.7|182430.7|182506|182356|603
1677662100000|2023-03-01 09:15:00|182577|182427|182657.7|182507.7|182661|182539.8|182533.8|182401.1|560
1677662400000|2023-03-01 09:20:00|182657.9|182507.9|182691.3|182541.3|182735.7|182585.7|182652.2|182502.2|598
1677662700000|2023-03-01 09:25:00|182691.4|182541.4|182685.8|182535.8|182705.7|182555.7|182679|182529|615
1677663000000|2023-03-01 09:30:00|182685.2|182535.2|182660.1|182510.1|182719.3|182569.3|182655.4|182505.4|617
1677663300000|2023-03-01 09:35:00|182658.9|182508.9|182658.4|182508.4|182665.5|182515.5|182614.6|182464.6|729
1677663600000|2023-03-01 09:40:00|182659.2|182509.2|182790.9|182640.9|182794.3|182644.3|182654.5|182504.5|620
1677663900000|2023-03-01 09:45:00|182790.8|182640.8|182806.3|182656.3|182815.2|182665.2|182781.9|182631.9|569
1677664200000|2023-03-01 09:50:00|182806.4|182656.4|182854.7|182704.7|182878.5|182728.5|182805.6|182655.6|741
1677664500000|2023-03-01 09:55:00|182855.1|182705.1|182844.1|182694.1|182862|182712|182765|182615|758
1677664800000|2023-03-01 10:00:00|182846.9|182696.9|182866.5|182716.5|182908.5|182758.5|182819.4|182669.4|778
1677665100000|2023-03-01 10:05:00|182866.4|182716.4|182852.3|182702.3|182876.9|182726.9|182823.2|182673.2|715
1677665400000|2023-03-01 10:10:00|182850|182700|182771.1|182621.1|182850.4|182700.4|182726.2|182576.2|756
1677665700000|2023-03-01 10:15:00|182771.2|182621.2|182761.6|182611.6|182807.8|182657.8|182712.2|182562.2|636
1677666000000|2023-03-01 10:20:00|182761.5|182611.5|182791.9|182641.9|182829.3|182679.3|182738.9|182588.9|608
1677666300000|2023-03-01 10:25:00|182792|182642|182802.9|182652.9|182840.8|182690.8|182791.9|182641.9|568
1677666600000|2023-03-01 10:30:00|182803.5|182653.5|182956.8|182806.8|182958.5|182842.8|182731.8|182639.6|642
1677666900000|2023-03-01 10:35:00|182956.7|182806.7|182903.1|182753.1|182956.7|182806.7|182854.6|182704.6|636
1677667200000|2023-03-01 10:40:00|182903|182753|182977.3|182827.3|182979|182829|182846.5|182712.4|566
1677667500000|2023-03-01 10:45:00|182977.2|182827.2|183011.2|182861.2|183028|182878|182964.9|182814.9|604
1677667800000|2023-03-01 10:50:00|183011.1|182861.1|182919.1|182769.1|183021.6|182871.6|182905.7|182755.7|672
1677668100000|2023-03-01 10:55:00|182919|182769|182787.9|182637.9|182919.6|182769.6|182697|182617.8|854
1677668400000|2023-03-01 11:00:00|182793.6|182643.6|182781|182631|182821.4|182721.6|182702.8|182575.7|832
1677668700000|2023-03-01 11:05:00|182780.7|182630.7|182683.3|182633.3|182781.5|182665.6|182676.7|182564.8|629
1677669000000|2023-03-01 11:10:00|182679.9|182629.9|182742.5|182592.5|182757.4|182670.2|182666.2|182583.4|565
1677669300000|2023-03-01 11:15:00|182742.9|182592.9|182718.6|182668.6|182764.7|182670.2|182694.1|182588.2|540
1677669600000|2023-03-01 11:20:00|182719.1|182669.1|182816.8|182666.8|182854.5|182758.4|182719.1|182658.7|590
1677669900000|2023-03-01 11:25:00|182816.9|182666.9|182766.2|182616.2|182824|182716.3|182738.4|182588.4|647
1677670200000|2023-03-01 11:30:00|182766.6|182616.6|182772.9|182722.9|182791.4|182735.9|182714.4|182610.7|638
1677670500000|2023-03-01 11:35:00|182773|182723|182811.5|182661.5|182830.7|182729|182713.7|182628.5|717
1677670800000|2023-03-01 11:40:00|182811.9|182661.9|182851.2|182701.2|182867.1|182717.1|182810.6|182660.6|510
1677671100000|2023-03-01 11:45:00|182851.1|182701.1|182812.7|182662.7|182851.1|182701.1|182803.4|182653.4|536
1677671400000|2023-03-01 11:50:00|182809.4|182659.4|182799.7|182649.7|182869.3|182764.4|182783.3|182633.3|559
1677671700000|2023-03-01 11:55:00|182800.7|182650.7|182740.8|182590.8|182837.5|182687.5|182734.8|182584.8|505
1677672000000|2023-03-01 12:00:00|182741|182591|182685.9|182535.9|182788.5|182638.5|182642.4|182492.4|528
1677672300000|2023-03-01 12:05:00|182686|182536|182542.9|182392.9|182696.5|182546.5|182524.6|182374.6|578
1677672600000|2023-03-01 12:10:00|182541.8|182391.8|182518.6|182368.6|182609.2|182459.2|182501.7|182357.1|651
1677672900000|2023-03-01 12:15:00|182520.4|182370.4|182481.5|182331.5|182520.9|182370.9|182469.3|182319.3|462
1677673200000|2023-03-01 12:20:00|182481.2|182331.2|182440.6|182390.6|182532|182394.5|182418.8|182325.1|625
1677673500000|2023-03-01 12:25:00|182440.9|182390.9|182334.4|182284.4|182463.8|182390.9|182323.8|182260.6|692
1677673800000|2023-03-01 12:30:00|182331.9|182281.9|182257.2|182207.2|182346.7|182296.7|182179.8|182029.8|580
1677674100000|2023-03-01 12:35:00|182256.4|182206.4|182245.6|182195.6|182325|182275|182239.1|182189.1|576
1677674400000|2023-03-01 12:40:00|182244.4|182194.4|182226.2|182176.2|182328.2|182263.4|182202.3|182110.4|567
1677674700000|2023-03-01 12:45:00|182226.6|182176.6|182276.6|182226.6|182356.5|182246.1|182225.3|182110.2|688
1677675000000|2023-03-01 12:50:00|182276.8|182226.8|182338|182288|182362.2|182292.6|182274.7|182177.3|480
1677675300000|2023-03-01 12:55:00|182338.2|182288.2|182318.9|182268.9|182378|182328|182302.2|182252.2|481
1677675600000|2023-03-01 13:00:00|182318.1|182268.1|182421.3|182371.3|182465.7|182391.9|182307.8|182257.8|679
1677675900000|2023-03-01 13:05:00|182421.1|182371.1|182465.8|182415.8|182466.1|182416.1|182389|182339|668
1677676200000|2023-03-01 13:10:00|182465.2|182415.2|182480.7|182330.7|182484.5|182417.5|182398|182312.1|765
1677676500000|2023-03-01 13:15:00|182481.1|182331.1|182386|182336|182482.7|182355.9|182359.3|182306.6|766
1677676800000|2023-03-01 13:20:00|182371|182321|182508.7|182358.7|182509.4|182403.9|182358.8|182270|798
1677677100000|2023-03-01 13:25:00|182508.8|182358.8|182566.5|182516.5|182657.5|182545.8|182474.6|182349.7|876
1677677400000|2023-03-01 13:30:00|182566.4|182516.4|182631.8|182581.8|182671.7|182612.9|182566.4|182516.4|802
1677677700000|2023-03-01 13:35:00|182632|182582|182492.7|182442.7|182632|182582|182460.7|182410.7|868
1677678000000|2023-03-01 13:40:00|182492.4|182442.4|182592.3|182542.3|182663.8|182613.8|182491.9|182441.9|772
1677678300000|2023-03-01 13:45:00|182591.3|182541.3|182463.6|182413.6|182594.9|182544.9|182462.5|182412.5|834
1677678600000|2023-03-01 13:50:00|182467.4|182417.4|182344.2|182294.2|182479|182429|182329.7|182275.8|738
1677678900000|2023-03-01 13:55:00|182344.4|182294.4|182353.3|182303.3|182411.9|182361.9|182321.3|182271.3|645
1677679200000|2023-03-01 14:00:00|182353.1|182303.1|182274.2|182224.2|182378|182328|182213.6|182163.6|762
1677679500000|2023-03-01 14:05:00|182274.1|182224.1|182381.9|182331.9|182430.9|182380.9|182273.8|182223.8|689
1677679800000|2023-03-01 14:10:00|182381.2|182331.2|182383|182333|182404|182354|182368.5|182318.5|612
1677680100000|2023-03-01 14:15:00|182382.7|182332.7|182472.6|182422.6|182484.4|182434.4|182312.9|182262.9|758
1677680400000|2023-03-01 14:20:00|182473.6|182423.6|182300.6|182250.6|182473.6|182423.6|182290.1|182240.1|713
1677680700000|2023-03-01 14:25:00|182301.1|182251.1|182425.9|182375.9|182432|182382|182300.9|182250.9|911
1677681000000|2023-03-01 14:30:00|182426.3|182376.3|182405.1|182355.1|182444.7|182394.7|182368.2|182318.2|896
1677681300000|2023-03-01 14:35:00|182408.7|182358.7|182266.9|182216.9|182415.8|182365.8|182261.4|182211.4|872
1677681600000|2023-03-01 14:40:00|182267.4|182217.4|182493.6|182343.6|182503.3|182387.2|182265.9|182215.9|710
1677681900000|2023-03-01 14:45:00|182489.3|182339.3|182273.5|182223.5|182490|182340|182262.8|182191.7|852
1677682200000|2023-03-01 14:50:00|182269.4|182219.4|182334.2|182284.2|182373.6|182323.6|182251.4|182201.4|918
1677682500000|2023-03-01 14:55:00|182334.3|182284.3|182390|182240|182399.8|182284.7|182270.3|182171.7|870
1677682800000|2023-03-01 15:00:00|182394.6|182244.6|182505|182455|182568.1|182456|182313.3|182163.3|1096
1677683100000|2023-03-01 15:05:00|182504.6|182454.6|182594.4|182544.4|182710.4|182627.2|182493.3|182398.6|1091
1677683400000|2023-03-01 15:10:00|182601|182551|182538.2|182488.2|182732.6|182616.9|182517.9|182457.2|1012
1677683700000|2023-03-01 15:15:00|182538.7|182488.7|182350.9|182300.9|182627.6|182531.4|182347.3|182279.2|1027
1677684000000|2023-03-01 15:20:00|182351.5|182301.5|182334.3|182284.3|182353.7|182303.7|182205|182097|952
1677684300000|2023-03-01 15:25:00|182334.7|182284.7|182384.2|182234.2|182409.3|182334.7|182283.1|182218.1|852
1677684600000|2023-03-01 15:30:00|182386.8|182236.8|182202.6|182152.6|182459.6|182309.6|182199.3|182149.3|878
1677684900000|2023-03-01 15:35:00|182202.9|182152.9|181893.8|181843.8|182247.9|182197.9|181780.5|181692|939
1677685200000|2023-03-01 15:40:00|181892.9|181842.9|181763.1|181713.1|181939.5|181842.9|181763.1|181713.1|917
1677685500000|2023-03-01 15:45:00|181763.5|181713.5|181476|181426|181764.5|181714.5|181417.7|181313.3|952
1677685800000|2023-03-01 15:50:00|181473.1|181423.1|181699.4|181649.4|181743.4|181693.4|181450.3|181400.3|871
1677686100000|2023-03-01 15:55:00|181701.3|181651.3|181361.4|181311.4|181710.1|181660.1|181262|181212|855
1677686400000|2023-03-01 16:00:00|181359.6|181309.6|181425.4|181275.4|181430.9|181375.1|181177.4|181127.4|888
1677686700000|2023-03-01 16:05:00|181426.2|181276.2|181335.9|181285.9|181434.2|181329.7|181209.9|181159.9|892
1677687000000|2023-03-01 16:10:00|181335.7|181285.7|181342|181292|181387.4|181337.4|181262.7|181172.4|843
1677687300000|2023-03-01 16:15:00|181341.1|181291.1|181265.7|181215.7|181365.6|181315.6|181258.4|181208.4|828
1677687600000|2023-03-01 16:20:00|181264.2|181214.2|181293.4|181243.4|181321.8|181271.8|181198|181148|856
1677687900000|2023-03-01 16:25:00|181292.5|181242.5|181370.2|181320.2|181382.8|181332.8|181262.6|181212.6|836
1677688200000|2023-03-01 16:30:00|181370|181320|181305.7|181255.7|181372.4|181322.4|181227|181132.8|842
1677688500000|2023-03-01 16:35:00|181306.5|181256.5|181266.1|181216.1|181361.9|181311.9|181256.3|181206.3|819
1677688800000|2023-03-01 16:40:00|181266|181216|181150|181100|181266|181216|181088.1|181038.1|912
1677689100000|2023-03-01 16:45:00|181151.7|181101.7|180959|180909|181197.2|181147.2|180949.2|180899.2|855
1677689400000|2023-03-01 16:50:00|180956.1|180906.1|180935.4|180885.4|181010.7|180960.7|180745.8|180616.1|938
1677689700000|2023-03-01 16:55:00|180934.5|180884.5|180997.5|180947.5|181002|180952|180920.8|180870.8|773
1677690000000|2023-03-01 17:00:00|180996.9|180946.9|180901.4|180851.4|181002.9|180952.9|180816.1|180766.1|820
1677690300000|2023-03-01 17:05:00|180900.9|180850.9|180856.5|180806.5|180942.8|180892.8|180763.7|180713.7|783
1677690600000|2023-03-01 17:10:00|180855.4|180805.4|180919.2|180869.2|180923.8|180873.8|180845.4|180795.4|751
1677690900000|2023-03-01 17:15:00|180919.3|180869.3|180983.8|180933.8|180990.6|180940.6|180874.1|180824.1|815
1677691200000|2023-03-01 17:20:00|180984.2|180934.2|181061.5|181011.5|181067|181017|180968.7|180918.7|889
1677691500000|2023-03-01 17:25:00|181061.7|181011.7|181067.4|181017.4|181217|181115.3|181041.5|180991.5|756
1677691800000|2023-03-01 17:30:00|181065.9|181015.9|181080.8|181030.8|181106|181056|181013.3|180963.3|795
1677692100000|2023-03-01 17:35:00|181080.7|181030.7|181194.1|181144.1|181207|181157|181076|181026|864
1677692400000|2023-03-01 17:40:00|181188.3|181138.3|181141.2|181091.2|181236.2|181186.2|181097.6|181047.6|808
1677692700000|2023-03-01 17:45:00|181141|181091|181267|181217|181274.8|181224.8|181136|181086|773
1677693000000|2023-03-01 17:50:00|181254.4|181204.4|181240.1|181190.1|181274.2|181224.2|181230.3|181180.3|641
1677693300000|2023-03-01 17:55:00|181240|181190|181323.3|181273.3|181363.5|181313.5|181231.7|181181.7|781
1677693600000|2023-03-01 18:00:00|181324.8|181274.8|181339.3|181289.3|181370.6|181320.6|181318.9|181268.9|725
1677693900000|2023-03-01 18:05:00|181339.2|181289.2|181309.7|181259.7|181339.7|181289.7|181267|181217|746
1677694200000|2023-03-01 18:10:00|181309.8|181259.8|181339.2|181289.2|181350.6|181300.6|181292.4|181242.4|620
1677694500000|2023-03-01 18:15:00|181338.8|181288.8|181312.7|181262.7|181350.2|181300.2|181271.6|181221.6|796
1677694800000|2023-03-01 18:20:00|181313|181263|181432.6|181382.6|181435.6|181385.6|181311.4|181261.4|903
1677695100000|2023-03-01 18:25:00|181430.6|181380.6|181397.1|181347.1|181431|181381|181360.9|181310.9|732
1677695400000|2023-03-01 18:30:00|181413.7|181363.7|181323.8|181273.8|181428.5|181378.5|181319.8|181269.8|778
1677695700000|2023-03-01 18:35:00|181324.7|181274.7|181230.3|181180.3|181329.7|181279.7|181207|181157|853
1677696000000|2023-03-01 18:40:00|181230.2|181180.2|181326.9|181276.9|181339.6|181289.6|181228.9|181178.9|793
1677696300000|2023-03-01 18:45:00|181328.4|181278.4|181353.5|181303.5|181399.9|181349.9|181325.6|181275.6|735
1677696600000|2023-03-01 18:50:00|181353.4|181303.4|181416.9|181366.9|181426.2|181376.2|181346.3|181296.3|800
1677696900000|2023-03-01 18:55:00|181418|181368|181442.6|181392.6|181464.7|181414.7|181383.1|181333.1|756
1677697200000|2023-03-01 19:00:00|181442.5|181392.5|181502.2|181452.2|181513.8|181463.8|181442.5|181392.5|701
1677697500000|2023-03-01 19:05:00|181503.7|181453.7|181609.9|181459.9|181611.3|181510.8|181453.7|181403.7|782
1677697800000|2023-03-01 19:10:00|181608.9|181458.9|181619.8|181569.8|181641.5|181575.7|181554.2|181451.6|641
1677698100000|2023-03-01 19:15:00|181610.7|181560.7|181577.1|181527.1|181641.9|181591.9|181558.2|181508.2|913
1677698400000|2023-03-01 19:20:00|181577.5|181527.5|181519.3|181469.3|181582.2|181532.2|181516.9|181466.9|822
1677698700000|2023-03-01 19:25:00|181519.2|181469.2|181494.4|181444.4|181533|181483|181466.4|181416.4|778
1677699000000|2023-03-01 19:30:00|181494.5|181444.5|181528.4|181478.4|181549.7|181483.7|181462.7|181367.9|831
1677699300000|2023-03-01 19:35:00|181526.6|181476.6|181525.8|181475.8|181541|181491|181519.9|181469.9|756
1677699600000|2023-03-01 19:40:00|181525.4|181475.4|181465.9|181415.9|181541.2|181491.2|181460.1|181358|710
1677699900000|2023-03-01 19:45:00|181466|181416|181424.3|181374.3|181471.6|181421.6|181408.8|181358.8|649
1677700200000|2023-03-01 19:50:00|181423.8|181373.8|181406.6|181356.6|181453.3|181403.3|181405.1|181355.1|633
1677700500000|2023-03-01 19:55:00|181406.4|181356.4|181452.5|181402.5|181459.5|181409.5|181405.9|181355.9|742
1677700800000|2023-03-01 20:00:00|181453.3|181403.3|181443.4|181393.4|181477.1|181427.1|181442.1|181392.1|779
1677701100000|2023-03-01 20:05:00|181443.1|181393.1|181410.5|181360.5|181458|181408|181409.8|181359.8|799
1677701400000|2023-03-01 20:10:00|181410.4|181360.4|181379.3|181329.3|181410.4|181360.4|181377.9|181327.9|817
1677701700000|2023-03-01 20:15:00|181371.8|181321.8|181386.5|181336.5|181426.6|181376.6|181337.3|181287.3|708
1677702000000|2023-03-01 20:20:00|181386.8|181336.8|181421|181371|181437.2|181387.2|181380.6|181330.6|726
1677702300000|2023-03-01 20:25:00|181421.9|181371.9|181427.6|181377.6|181445.7|181395.7|181413.6|181363.6|857
1677702600000|2023-03-01 20:30:00|181426.6|181376.6|181429.5|181379.5|181433.1|181383.1|181418.6|181368.6|795
1677702900000|2023-03-01 20:35:00|181429.6|181379.6|181462.4|181412.4|181467.6|181417.6|181429.4|181379.4|750
1677703200000|2023-03-01 20:40:00|181462.6|181412.6|181328.2|181278.2|181465.6|181415.6|181315.1|181265.1|764
1677703500000|2023-03-01 20:45:00|181327.8|181277.8|181365.3|181315.3|181371|181321|181317|181267|834
1677703800000|2023-03-01 20:50:00|181365|181315|181319.2|181269.2|181372.4|181322.4|181305.8|181255.8|920
1677704100000|2023-03-01 20:55:00|181310.9|181260.9|181044.3|180994.3|181315.8|181265.8|181040.2|180990.2|890
1677704400000|2023-03-01 21:00:00|181043.1|180993.1|181184|181034|181185.1|181048.3|181013.7|180884.3|739
1677704700000|2023-03-01 21:05:00|181183.3|181033.3|181242.4|181092.4|181246.1|181096.1|181176|181026|580
1677705000000|2023-03-01 21:10:00|181241.5|181091.5|181275.8|181125.8|181281|181131|181240.7|181090.7|587
1677705300000|2023-03-01 21:15:00|181276.2|181126.2|181243.3|181093.3|181304|181192.9|181214.7|181093.3|508
1677705600000|2023-03-01 21:20:00|181243.6|181093.6|181144.8|180994.8|181246.2|181146.8|181141|180991|627
1677705900000|2023-03-01 21:25:00|181144.7|180994.7|181173.1|181023.1|181175.4|181025.4|181142.8|180992.8|505
1677706200000|2023-03-01 21:30:00|181173|181023|181102.4|180952.4|181174.4|181024.4|181090.8|180940.8|529
1677706500000|2023-03-01 21:35:00|181102.2|180952.2|181129.9|180979.9|181129.9|180979.9|181089.8|180939.8|324
1677706800000|2023-03-01 21:40:00|181129.4|180979.4|181141.4|180991.4|181151.5|181001.5|181106.1|180956.1|392
1677707100000|2023-03-01 21:45:00|181142.5|180992.5|181140.6|180990.6|181157.8|181007.8|181136.4|180986.4|140
1677707400000|2023-03-01 21:50:00|181140.2|180990.2|181114.7|180964.7|181143.4|181044.5|181091.8|180941.8|170
1677707700000|2023-03-01 21:55:00|181111.7|180961.7|181303.8|180993.8|181303.8|181014.7|181109.2|180909.7|314
1677708000000|2023-03-01 22:00:00|181300.3|180990.3|181412.5|181102.5|181461.4|181151.4|181299.8|180989.8|48
1677708300000|2023-03-01 22:05:00|181412.3|181102.3|181402.3|181092.3|181418.3|181108.3|181401.2|181091.2|26
1677708600000|2023-03-01 22:10:00|181404.5|181094.5|181412.1|181102.1|181413.5|181103.5|181372.9|181062.9|117
1677708900000|2023-03-01 22:15:00|181412.2|181102.2|181406.6|181096.6|181412.2|181102.2|181397.4|181087.4|68
1677709200000|2023-03-01 22:20:00|181406.8|181096.8|181403.4|181093.4|181411.4|181101.4|181397.5|181087.5|28
1677709500000|2023-03-01 22:25:00|181403.5|181093.5|181402.2|181092.2|181405|181095|181399.4|181089.4|41
1677709800000|2023-03-01 22:30:00|181402|181092|181330.6|181020.6|181402|181092|181324|181014|279
1677710100000|2023-03-01 22:35:00|181322|181012|181340.4|181030.4|181369.7|181059.7|181310.6|181000.6|291
1677710400000|2023-03-01 22:40:00|181341|181031|181338.4|181028.4|181353.4|181043.4|181315|181005|244
1677710700000|2023-03-01 22:45:00|181338.7|181028.7|181321|181011|181344.1|181034.1|181318.9|181008.9|256
1677711000000|2023-03-01 22:50:00|181332.7|181022.7|181342.7|181032.7|181362.2|181052.2|181320.7|181010.7|251
1677711300000|2023-03-01 22:55:00|181343.8|181033.8|181343.3|181033.3|181370|181060|181306|180996|313
1677711600000|2023-03-01 23:00:00|181342.8|181032.8|181258|181108|181373.1|181117.5|181244.4|181020.1|313
1677711900000|2023-03-01 23:05:00|181257.9|181107.9|181259.5|181109.5|181261.3|181111.3|181249.3|181099.3|83
1677712200000|2023-03-01 23:10:00|181259.1|181109.1|181269.2|181119.2|181285.8|181135.8|181254.2|181104.2|147
1677712500000|2023-03-01 23:15:00|181269.4|181119.4|181274.1|181124.1|181282.9|181132.9|181269.4|181119.4|176
1677712800000|2023-03-01 23:20:00|181274.3|181124.3|181251.9|181101.9|181278.4|181128.4|181240.7|181090.7|91
1677713100000|2023-03-01 23:25:00|181247.2|181097.2|181253.3|181103.3|181257.9|181107.9|181247.2|181097.2|57
1677713400000|2023-03-01 23:30:00|181253.2|181103.2|181250|181100|181256.4|181106.4|181240.5|181090.5|70
1677713700000|2023-03-01 23:35:00|181249.8|181099.8|181258.9|181108.9|181264.6|181114.6|181240.9|181090.9|87
1677714000000|2023-03-01 23:40:00|181258.3|181108.3|181276|181126|181278.6|181128.6|181241.7|181091.7|98
1677714300000|2023-03-01 23:45:00|181275.7|181125.7|181277.5|181127.5|181278.4|181128.4|181266.6|181116.6|53
1677714600000|2023-03-01 23:50:00|181277.7|181127.7|181274.7|181124.7|181279.4|181129.4|181274|181124|43
1677714900000|2023-03-01 23:55:00|181275.8|181125.8|181257.6|181107.6|181278.2|181128.2|181251.3|181101.3|100
1677715200000|2023-03-02 00:00:00|181256.1|181106.1|181263.9|181113.9|181281.6|181131.6|181254.3|181104.3|171
1677715500000|2023-03-02 00:05:00|181263.8|181113.8|181260.1|181110.1|181270.4|181120.4|181257.7|181107.7|122
1677715800000|2023-03-02 00:10:00|181258.2|181108.2|181242.4|181092.4|181262.5|181112.5|181241.5|181091.5|75
1677716100000|2023-03-02 00:15:00|181241.9|181091.9|181185.2|181035.2|181242.1|181092.1|181185.1|181035.1|144
1677716400000|2023-03-02 00:20:00|181185.1|181035.1|181167.6|181017.6|181185.5|181035.5|181150|181000|178
1677716700000|2023-03-02 00:25:00|181168.8|181018.8|181208.3|181058.3|181220.1|181070.1|181168.8|181018.8|162
1677717000000|2023-03-02 00:30:00|181207.9|181057.9|181248.5|181098.5|181249.9|181099.9|181206.7|181056.7|132
1677717300000|2023-03-02 00:35:00|181250.2|181100.2|181332.7|181182.7|181342.5|181192.5|181246.4|181096.4|217
1677717600000|2023-03-02 00:40:00|181332.6|181182.6|181338.5|181188.5|181343.4|181193.4|181332.6|181182.6|93
1677717900000|2023-03-02 00:45:00|181338.6|181188.6|181363.9|181213.9|181363.9|181213.9|181337.5|181187.5|78
1677718200000|2023-03-02 00:50:00|181364.4|181214.4|181349.8|181199.8|181372.3|181222.3|181310.9|181160.9|232
1677718500000|2023-03-02 00:55:00|181350.3|181200.3|181407.3|181257.3|181409.8|181259.8|181350.3|181200.3|306
1677718800000|2023-03-02 01:00:00|181407.2|181257.2|181400.7|181250.7|181408.1|181258.1|181368.3|181218.3|391
1677719100000|2023-03-02 01:05:00|181401.2|181251.2|181461.6|181311.6|181477.5|181327.5|181399.8|181249.8|535
1677719400000|2023-03-02 01:10:00|181461.8|181311.8|181464.9|181314.9|181467.3|181317.3|181450.7|181300.7|600
1677719700000|2023-03-02 01:15:00|181465.3|181315.3|181455.1|181305.1|181492|181342|181453.4|181303.4|541
1677720000000|2023-03-02 01:20:00|181453.5|181303.5|181463.7|181313.7|181473.5|181323.5|181437.2|181287.2|259
1677720300000|2023-03-02 01:25:00|181463.8|181313.8|181480.9|181330.9|181481.3|181331.3|181440.2|181290.2|274
1677720600000|2023-03-02 01:30:00|181481.1|181331.1|181500.9|181350.9|181508.7|181358.7|181476.3|181326.3|276
1677720900000|2023-03-02 01:35:00|181500.7|181350.7|181590.8|181440.8|181597.1|181447.1|181500.7|181350.7|401
1677721200000|2023-03-02 01:40:00|181590.7|181440.7|181584.6|181434.6|181601.6|181451.6|181572.7|181422.7|392
1677721500000|2023-03-02 01:45:00|181584.5|181434.5|181531.5|181381.5|181587.4|181437.4|181492.4|181342.4|345
1677721800000|2023-03-02 01:50:00|181531.9|181381.9|181505.7|181355.7|181542.7|181392.7|181476|181326|337
1677722100000|2023-03-02 01:55:00|181506.6|181356.6|181501.3|181351.3|181527.6|181377.6|181498.3|181348.3|246
1677722400000|2023-03-02 02:00:00|181501.2|181351.2|181444.5|181294.5|181501.2|181351.2|181436.8|181286.8|274
1677722700000|2023-03-02 02:05:00|181444.6|181294.6|181401.1|181251.1|181445.3|181295.3|181397|181247|276
1677723000000|2023-03-02 02:10:00|181401.9|181251.9|181388.8|181238.8|181406.4|181256.4|181377.2|181227.2|147
1677723300000|2023-03-02 02:15:00|181388.7|181238.7|181381.8|181231.8|181388.7|181238.7|181370.6|181220.6|143
1677723600000|2023-03-02 02:20:00|181381.2|181231.2|181366.9|181216.9|181386.3|181236.3|181356.9|181206.9|156
1677723900000|2023-03-02 02:25:00|181366.8|181216.8|181305.2|181155.2|181368.1|181218.1|181282|181132|316
1677724200000|2023-03-02 02:30:00|181305.1|181155.1|181309|181159|181335.7|181185.7|181301.7|181151.7|253
1677724500000|2023-03-02 02:35:00|181308.8|181158.8|181377|181227|181377.1|181227.1|181305.8|181155.8|226
1677724800000|2023-03-02 02:40:00|181376.9|181226.9|181409.5|181259.5|181412|181262|181366.5|181216.5|143
1677725100000|2023-03-02 02:45:00|181408.1|181258.1|181409.3|181259.3|181417.3|181267.3|181406.2|181256.2|178
1677725400000|2023-03-02 02:50:00|181409.7|181259.7|181416.5|181266.5|181420.3|181270.3|181390|181240|276
1677725700000|2023-03-02 02:55:00|181416.7|181266.7|181402.8|181252.8|181419.7|181269.7|181378.5|181228.5|268
1677726000000|2023-03-02 03:00:00|181402.7|181252.7|181409.6|181259.6|181410.4|181260.4|181382.3|181232.3|310
1677726300000|2023-03-02 03:05:00|181410.1|181260.1|181467.6|181317.6|181469.6|181319.6|181409.8|181259.8|263
1677726600000|2023-03-02 03:10:00|181460.1|181310.1|181449.8|181299.8|181493.4|181343.4|181438.7|181288.7|318
1677726900000|2023-03-02 03:15:00|181449.9|181299.9|181415.7|181265.7|181451.3|181301.3|181413.9|181263.9|250
1677727200000|2023-03-02 03:20:00|181416.5|181266.5|181411.8|181261.8|181417.5|181267.5|181400.2|181250.2|180
1677727500000|2023-03-02 03:25:00|181411.3|181261.3|181411.5|181261.5|181414.8|181264.8|181401|181251|145
1677727800000|2023-03-02 03:30:00|181411.8|181261.8|181443.8|181293.8|181445.2|181295.2|181411.2|181261.2|178
1677728100000|2023-03-02 03:35:00|181443.7|181293.7|181474.1|181324.1|181481.2|181331.2|181443.7|181293.7|219
1677728400000|2023-03-02 03:40:00|181473.9|181323.9|181474.1|181324.1|181481.9|181331.9|181470.8|181320.8|124
1677728700000|2023-03-02 03:45:00|181474.2|181324.2|181476.1|181326.1|181482.1|181332.1|181473.3|181323.3|117
1677729000000|2023-03-02 03:50:00|181468.5|181318.5|181456.7|181306.7|181468.5|181318.5|181448.7|181298.7|220
1677729300000|2023-03-02 03:55:00|181457.4|181307.4|181461.8|181311.8|181480.4|181330.4|181456.7|181306.7|241
1677729600000|2023-03-02 04:00:00|181461.4|181311.4|181454.5|181304.5|181462.7|181312.7|181449.3|181299.3|174
1677729900000|2023-03-02 04:05:00|181457.2|181307.2|181437|181287|181457.2|181307.2|181411.8|181261.8|113
1677730200000|2023-03-02 04:10:00|181436.8|181286.8|181431.6|181281.6|181440.6|181290.6|181429.7|181279.7|85
1677730500000|2023-03-02 04:15:00|181431.8|181281.8|181417.9|181267.9|181449.4|181299.4|181416.4|181266.4|168
1677730800000|2023-03-02 04:20:00|181418.1|181268.1|181419.1|181269.1|181420.9|181270.9|181416.2|181266.2|122
1677731100000|2023-03-02 04:25:00|181419.2|181269.2|181474.7|181324.7|181475.5|181325.5|181414.1|181264.1|178
1677731400000|2023-03-02 04:30:00|181475.1|181325.1|181461.8|181311.8|181482.9|181332.9|181460.6|181310.6|174
1677731700000|2023-03-02 04:35:00|181462.3|181312.3|181452.7|181302.7|181464.5|181314.5|181450.8|181300.8|175
1677732000000|2023-03-02 04:40:00|181453.5|181303.5|181447.6|181297.6|181479.4|181329.4|181445.6|181295.6|244
1677732300000|2023-03-02 04:45:00|181445.9|181295.9|181447.1|181297.1|181447.5|181297.5|181423.3|181273.3|154
1677732600000|2023-03-02 04:50:00|181446.3|181296.3|181416.6|181266.6|181446.3|181296.3|181398.8|181248.8|143
1677732900000|2023-03-02 04:55:00|181414.3|181264.3|181420.6|181270.6|181421.7|181271.7|181406.8|181256.8|146
1677733200000|2023-03-02 05:00:00|181417.9|181267.9|181411.9|181261.9|181418.4|181268.4|181410.8|181260.8|102
1677733500000|2023-03-02 05:05:00|181412.2|181262.2|181416.9|181266.9|181420.3|181270.3|181410.3|181260.3|115
1677733800000|2023-03-02 05:10:00|181417.1|181267.1|181453.1|181303.1|181453.6|181303.6|181415.4|181265.4|143
1677734100000|2023-03-02 05:15:00|181452.9|181302.9|181452.2|181302.2|181456.3|181306.3|181447.3|181297.3|119
1677734400000|2023-03-02 05:20:00|181452.1|181302.1|181473.6|181323.6|181475.4|181325.4|181447.3|181297.3|130
1677734700000|2023-03-02 05:25:00|181473.7|181323.7|181479|181329|181486.7|181336.7|181469.9|181319.9|221
1677735000000|2023-03-02 05:30:00|181479.1|181329.1|181470.8|181320.8|181498.6|181348.6|181461.4|181311.4|360
1677735300000|2023-03-02 05:35:00|181470.7|181320.7|181509|181359|181509.8|181359.8|181470.1|181320.1|332
1677735600000|2023-03-02 05:40:00|181507.8|181357.8|181436.6|181286.6|181508.8|181358.8|181433.3|181283.3|328
1677735900000|2023-03-02 05:45:00|181436.5|181286.5|181472|181322|181477|181327|181422.5|181272.5|268
1677736200000|2023-03-02 05:50:00|181475|181325|181477.6|181327.6|181502.6|181352.6|181475|181325|292
1677736500000|2023-03-02 05:55:00|181477.9|181327.9|181446.2|181296.2|181477.9|181327.9|181445|181295|302
1677736800000|2023-03-02 06:00:00|181446.1|181296.1|181452.8|181302.8|181454.8|181304.8|181439.2|181289.2|657
1677737100000|2023-03-02 06:05:00|181452.7|181302.7|181514.9|181364.9|181521.5|181371.5|181450.2|181300.2|410
1677737400000|2023-03-02 06:10:00|181515.5|181365.5|181515|181365|181522.3|181372.3|181503.8|181353.8|415
1677737700000|2023-03-02 06:15:00|181514.9|181364.9|181476.2|181326.2|181517.5|181367.5|181474.1|181324.1|230
1677738000000|2023-03-02 06:20:00|181476.1|181326.1|181543.7|181393.7|181547.5|181397.5|181474.8|181324.8|256
1677738300000|2023-03-02 06:25:00|181540.3|181390.3|181508.2|181358.2|181542.8|181392.8|181483.5|181333.5|219
1677738600000|2023-03-02 06:30:00|181507.2|181357.2|181475.8|181325.8|181507.6|181357.6|181475.7|181325.7|191
1677738900000|2023-03-02 06:35:00|181476.9|181326.9|181448.2|181298.2|181478|181328|181447.1|181297.1|215
1677739200000|2023-03-02 06:40:00|181448.1|181298.1|181445.3|181295.3|181449.6|181299.6|181437.8|181287.8|170
1677739500000|2023-03-02 06:45:00|181444.2|181294.2|181477.2|181327.2|181477.2|181327.2|181440.5|181290.5|232
1677739800000|2023-03-02 06:50:00|181479.8|181329.8|181474.5|181324.5|181482|181332|181472.9|181322.9|337
1677740100000|2023-03-02 06:55:00|181474.4|181324.4|181512.9|181362.9|181531.4|181381.4|181473.5|181323.5|332
1677740400000|2023-03-02 07:00:00|181504|181354|181516.1|181366.1|181520.7|181370.7|181470.6|181320.6|473
1677740700000|2023-03-02 07:05:00|181516.2|181366.2|181515.7|181365.7|181538.9|181388.9|181458.8|181308.8|528
1677741000000|2023-03-02 07:10:00|181509.6|181359.6|181539|181389|181540.6|181390.6|181500.3|181350.3|563
1677741300000|2023-03-02 07:15:00|181539.1|181389.1|181540.7|181390.7|181577.4|181427.4|181537.3|181387.3|550
1677741600000|2023-03-02 07:20:00|181540.6|181390.6|181581.1|181431.1|181588.6|181438.6|181511.2|181361.2|486
1677741900000|2023-03-02 07:25:00|181580.4|181430.4|181553.1|181403.1|181599.1|181449.1|181552.9|181402.9|574
1677742200000|2023-03-02 07:30:00|181554.2|181404.2|181554.6|181404.6|181554.7|181404.7|181481.2|181331.2|498
1677742500000|2023-03-02 07:35:00|181554.8|181404.8|181555.2|181405.2|181603.8|181453.8|181547.6|181397.6|481
1677742800000|2023-03-02 07:40:00|181554.5|181404.5|181601|181451|181619.2|181469.2|181546|181396|399
1677743100000|2023-03-02 07:45:00|181599|181449|181561.8|181411.8|181656.2|181506.2|181555.7|181405.7|507
1677743400000|2023-03-02 07:50:00|181562.3|181412.3|181614.9|181464.9|181615.2|181465.2|181525.9|181375.9|386
1677743700000|2023-03-02 07:55:00|181615.1|181465.1|181590|181440|181666.2|181568.5|181573.3|181423.3|543
1677744000000|2023-03-02 08:00:00|181593.1|181443.1|181459.5|181309.5|181595.6|181445.6|181453.9|181303.9|761
1677744300000|2023-03-02 08:05:00|181461.4|181311.4|181372.1|181222.1|181532.6|181382.6|181345.3|181195.3|731
1677744600000|2023-03-02 08:10:00|181371.8|181221.8|181325.7|181175.7|181372.9|181222.9|181257.5|181107.5|705
1677744900000|2023-03-02 08:15:00|181325.8|181175.8|181306.2|181156.2|181375.1|181225.1|181274.2|181124.2|650
1677745200000|2023-03-02 08:20:00|181306.1|181156.1|181253.4|181103.4|181306.8|181184.6|181177|181093.2|531
1677745500000|2023-03-02 08:25:00|181253.3|181103.3|181277.5|181127.5|181277.5|181175.5|181158.3|181054.3|711
1677745800000|2023-03-02 08:30:00|181274.4|181124.4|181297.2|181147.2|181300.7|181150.7|181224.9|181074.9|612
1677746100000|2023-03-02 08:35:00|181298|181148|181290.2|181140.2|181316.1|181202.3|181199.1|181094.8|619
1677746400000|2023-03-02 08:40:00|181291.3|181141.3|181236.1|181186.1|181400.3|181258.9|181207|181111.3|729
1677746700000|2023-03-02 08:45:00|181236.2|181186.2|181200.9|181050.9|181307.4|181200.9|181163.9|181036.7|607
1677747000000|2023-03-02 08:50:00|181198.9|181048.9|181141.6|180991.6|181198.9|181048.9|181108.2|180958.2|579
1677747300000|2023-03-02 08:55:00|181134.6|180984.6|181271|181121|181274.8|181124.8|181100.8|180950.8|545
1677747600000|2023-03-02 09:00:00|181268.9|181118.9|181187.1|181037.1|181279.8|181129.8|181181.4|181031.4|775
1677747900000|2023-03-02 09:05:00|181187.5|181037.5|181179.7|181029.7|181258|181142.6|181159.2|181024.3|713
1677748200000|2023-03-02 09:10:00|181179.9|181029.9|181230.4|181080.4|181249|181099|181171.6|181021.6|619
1677748500000|2023-03-02 09:15:00|181227.1|181077.1|181325.2|181275.2|181381.2|181280.1|181211.4|181061.4|743
1677748800000|2023-03-02 09:20:00|181325.8|181275.8|181446.3|181296.3|181446.3|181296.3|181321.2|181215.4|645
1677749100000|2023-03-02 09:25:00|181445.8|181295.8|181320.6|181170.6|181448.3|181298.3|181306.3|181156.3|705
1677749400000|2023-03-02 09:30:00|181319.1|181169.1|181209.4|181059.4|181319.1|181169.1|181171.1|181021.1|670
1677749700000|2023-03-02 09:35:00|181209.5|181059.5|181243.5|181093.5|181281|181131|181209.5|181059.5|599
1677750000000|2023-03-02 09:40:00|181241|181091|181235.9|181085.9|181247.2|181097.2|181230|181080|403
1677750300000|2023-03-02 09:45:00|181237.1|181087.1|181321.1|181171.1|181369.8|181219.8|181235.5|181085.5|618
1677750600000|2023-03-02 09:50:00|181320.4|181170.4|181289.2|181139.2|181372.9|181222.9|181271.9|181121.9|487
1677750900000|2023-03-02 09:55:00|181287.2|181137.2|181265.3|181115.3|181372|181222|181262|181112|683
1677751200000|2023-03-02 10:00:00|181263.6|181113.6|181350.4|181200.4|181370.7|181220.7|181237.1|181087.1|772
1677751500000|2023-03-02 10:05:00|181350.3|181200.3|181402.6|181252.6|181437.9|181287.9|181331.5|181181.5|678
1677751800000|2023-03-02 10:10:00|181402.8|181252.8|181406.2|181256.2|181452.3|181355.2|181385.5|181235.5|532
1677752100000|2023-03-02 10:15:00|181406|181256|181318.1|181268.1|181409.1|181287.3|181244.8|181131.4|556
1677752400000|2023-03-02 10:20:00|181318.2|181268.2|181345.6|181195.6|181377.6|181271.7|181260.6|181163.6|430
1677752700000|2023-03-02 10:25:00|181345.1|181195.1|181297.9|181247.9|181353|181281.2|181291.9|181159.1|520
1677753000000|2023-03-02 10:30:00|181297.7|181247.7|181267.2|181117.2|181348.1|181247.9|181231.2|181081.2|580
1677753300000|2023-03-02 10:35:00|181265.8|181115.8|181358.4|181208.4|181367|181217|181233.2|181083.2|577
1677753600000|2023-03-02 10:40:00|181358.7|181208.7|181300.6|181150.6|181367.1|181273.7|181300.5|181150.5|496
1677753900000|2023-03-02 10:45:00|181300.9|181150.9|181325.1|181175.1|181350.8|181246|181264.8|181149.5|515
1677754200000|2023-03-02 10:50:00|181325.2|181175.2|181354|181204|181410|181306.7|181267.6|181158.1|505
1677754500000|2023-03-02 10:55:00|181353.8|181203.8|181351.7|181201.7|181359.1|181243.4|181257.3|181140.5|618
1677754800000|2023-03-02 11:00:00|181352.1|181202.1|181318.1|181168.1|181352.4|181202.4|181287|181137|706
1677755100000|2023-03-02 11:05:00|181318.8|181168.8|181313.8|181163.8|181320.2|181215|181214.1|181064.1|558
1677755400000|2023-03-02 11:10:00|181313.9|181163.9|181406.4|181256.4|181415.2|181265.2|181313.7|181163.7|501
1677755700000|2023-03-02 11:15:00|181406.8|181256.8|181405|181255|181421|181271|181378.7|181228.7|451
1677756000000|2023-03-02 11:20:00|181405.9|181255.9|181377.6|181227.6|181435|181285|181343.6|181193.6|458
1677756300000|2023-03-02 11:25:00|181377.5|181227.5|181353.1|181203.1|181386.1|181286.7|181320.2|181200.5|396
1677756600000|2023-03-02 11:30:00|181353.2|181203.2|181316.2|181166.2|181379.8|181229.8|181310.7|181160.7|420
1677756900000|2023-03-02 11:35:00|181316|181166|181288.7|181138.7|181327.8|181204.8|181175.3|181084.3|525
1677757200000|2023-03-02 11:40:00|181288.6|181138.6|181204.9|181154.9|181288.9|181154.9|181177.9|181069|544
1677757500000|2023-03-02 11:45:00|181205.4|181155.4|181226.7|181176.7|181264.3|181192.3|181142.7|181048.2|497
1677757800000|2023-03-02 11:50:00|181227.5|181177.5|181271.6|181121.6|181278.6|181184.7|181205.6|181121.4|467
1677758100000|2023-03-02 11:55:00|181271.1|181121.1|181271.4|181121.4|181291.8|181141.8|181254|181104|627
1677758400000|2023-03-02 12:00:00|181271.3|181121.3|181167.4|181117.4|181276.7|181126.7|181156.7|181051.8|576
1677758700000|2023-03-02 12:05:00|181167.5|181117.5|181077.1|181027.1|181179.2|181129.2|181068.1|181018.1|432
1677759000000|2023-03-02 12:10:00|181076.5|181026.5|181110|181060|181157.6|181061|181057.1|180958.5|425
1677759300000|2023-03-02 12:15:00|181108.3|181058.3|181205.6|181155.6|181217.3|181167.3|181107.5|181057.5|423
1677759600000|2023-03-02 12:20:00|181205.5|181155.5|181268.5|181218.5|181306.1|181256.1|181204.9|181154.9|429
1677759900000|2023-03-02 12:25:00|181268.6|181218.6|181416.5|181266.5|181420.4|181323.5|181245.2|181195.2|578
1677760200000|2023-03-02 12:30:00|181421|181271|181509.9|181459.9|181510.1|181460.1|181315.9|181262.3|562
1677760500000|2023-03-02 12:35:00|181509.7|181459.7|181603.6|181553.6|181620.5|181570.5|181484.8|181434.8|608
1677760800000|2023-03-02 12:40:00|181604.1|181554.1|181669.4|181619.4|181705.9|181655.9|181500.9|181450.9|573
1677761100000|2023-03-02 12:45:00|181669.5|181619.5|181710.3|181660.3|181772.9|181722.9|181646.4|181542.3|580
1677761400000|2023-03-02 12:50:00|181710.5|181660.5|181706.1|181656.1|181867.4|181817.4|181645.9|181595.9|611
1677761700000|2023-03-02 12:55:00|181703.5|181653.5|181631.3|181481.3|181704.1|181654.1|181584.8|181469.7|637
1677762000000|2023-03-02 13:00:00|181629.2|181479.2|181464.8|181414.8|181629.2|181500.3|181403.8|181253.8|779
1677762300000|2023-03-02 13:05:00|181465|181415|181497.7|181447.7|181539.2|181475.4|181431.1|181319.9|682
1677762600000|2023-03-02 13:10:00|181497.6|181447.6|181552.9|181502.9|181571.9|181521.9|181496.2|181446.2|575
1677762900000|2023-03-02 13:15:00|181553.4|181503.4|181570.8|181420.8|181570.8|181520.6|181502.9|181416.1|540
1677763200000|2023-03-02 13:20:00|181570.7|181420.7|181473.3|181423.3|181606.5|181556.5|181439.8|181318.4|705
1677763500000|2023-03-02 13:25:00|181473.7|181423.7|181603.2|181453.2|181603.7|181500.1|181446.7|181368.5|629
1677763800000|2023-03-02 13:30:00|181602.3|181452.3|181705.1|181655.1|181785|181706.7|181599.5|181449.5|912
1677764100000|2023-03-02 13:35:00|181703.9|181653.9|181619|181569|181739.2|181689.2|181613.4|181563.4|839
1677764400000|2023-03-02 13:40:00|181618.3|181568.3|181717.4|181667.4|181802.9|181752.9|181616.7|181507|792
1677764700000|2023-03-02 13:45:00|181716.2|181666.2|181684.8|181634.8|181721.9|181671.9|181628.9|181578.9|591
1677765000000|2023-03-02 13:50:00|181684.2|181634.2|181876.2|181826.2|182012.2|181877.7|181673.1|181623.1|810
1677765300000|2023-03-02 13:55:00|181876.9|181826.9|181888.1|181838.1|181928.1|181878.1|181852.3|181802.3|668
1677765600000|2023-03-02 14:00:00|181888.7|181838.7|181711.4|181661.4|181892.1|181842.1|181704.9|181654.9|750
1677765900000|2023-03-02 14:05:00|181712.6|181662.6|181686.3|181636.3|181776.8|181726.8|181678.1|181628.1|622
1677766200000|2023-03-02 14:10:00|181688.8|181638.8|181652.9|181602.9|181795.4|181708.6|181651.9|181601.9|625
1677766500000|2023-03-02 14:15:00|181671.7|181621.7|181677.6|181627.6|181709.9|181659.9|181624.2|181574.2|626
1677766800000|2023-03-02 14:20:00|181677.5|181627.5|181629.7|181579.7|181709.1|181659.1|181613.1|181563.1|626
1677767100000|2023-03-02 14:25:00|181629.8|181579.8|181639|181589|181662.2|181612.2|181584.7|181534.7|637
1677767400000|2023-03-02 14:30:00|181639.2|181589.2|181617.4|181567.4|181738.5|181688.5|181602.1|181552.1|836
1677767700000|2023-03-02 14:35:00|181617.3|181567.3|181648.7|181598.7|181750.2|181700.2|181578.6|181528.6|797
1677768000000|2023-03-02 14:40:00|181649.3|181599.3|181713.3|181663.3|181714.1|181664.1|181614.7|181564.7|837
1677768300000|2023-03-02 14:45:00|181713.2|181663.2|181760.1|181710.1|181818|181768|181653.8|181603.8|766
1677768600000|2023-03-02 14:50:00|181759.9|181709.9|181382.8|181332.8|181779.5|181729.5|181380.2|181287.1|876
1677768900000|2023-03-02 14:55:00|181382.1|181332.1|181419.1|181369.1|181488.8|181438.8|181346.4|181296.4|830
1677769200000|2023-03-02 15:00:00|181420.1|181370.1|181429.8|181279.8|181443|181393|181265.8|181215.8|903
1677769500000|2023-03-02 15:05:00|181426.4|181276.4|181324.2|181274.2|181440.6|181368.5|181299.4|181249.4|714
1677769800000|2023-03-02 15:10:00|181323.3|181273.3|181290.3|181240.3|181357.8|181307.8|181252.5|181202.5|755
1677770100000|2023-03-02 15:15:00|181291.5|181241.5|181404.9|181354.9|181412.6|181362.6|181227.9|181177.9|722
1677770400000|2023-03-02 15:20:00|181405.1|181355.1|181349.5|181299.5|181514.1|181464.1|181338.3|181288.3|734
1677770700000|2023-03-02 15:25:00|181349.9|181299.9|181412.8|181362.8|181413.9|181363.9|181346.1|181296.1|601
1677771000000|2023-03-02 15:30:00|181433.7|181383.7|181474.4|181424.4|181502.5|181452.5|181410|181360|647
1677771300000|2023-03-02 15:35:00|181474.6|181424.6|181456.4|181406.4|181499.3|181449.3|181434.1|181384.1|569
1677771600000|2023-03-02 15:40:00|181456.5|181406.5|181554.3|181504.3|181567|181517|181428.5|181378.5|621
1677771900000|2023-03-02 15:45:00|181554.2|181504.2|181371.4|181321.4|181563.6|181513.6|181359.3|181309.3|697
1677772200000|2023-03-02 15:50:00|181371.8|181321.8|181303.3|181253.3|181380.1|181330.1|181255.6|181205.6|699
1677772500000|2023-03-02 15:55:00|181303.2|181253.2|181220.3|181170.3|181305.6|181255.6|181209.5|181159.5|626
1677772800000|2023-03-02 16:00:00|181221.4|181171.4|181087.7|181037.7|181227.2|181177.2|181082.3|181032.3|658
1677773100000|2023-03-02 16:05:00|181087.2|181037.2|181132.7|181082.7|181133|181083|181003|180953|679
1677773400000|2023-03-02 16:10:00|181132.5|181082.5|181106.7|181056.7|181141.5|181091.5|181097.8|181047.8|509
1677773700000|2023-03-02 16:15:00|181106.3|181056.3|181082.8|181032.8|181107.4|181057.4|181016.4|180966.4|539
1677774000000|2023-03-02 16:20:00|181082.6|181032.6|181143.8|181093.8|181174|181124|181078.8|181028.8|576
1677774300000|2023-03-02 16:25:00|181143.6|181093.6|181136.7|181086.7|181190.3|181140.3|181117.1|181067.1|543
1677774600000|2023-03-02 16:30:00|181135|181085|181194.3|181144.3|181195|181145|181092.1|181042.1|585
1677774900000|2023-03-02 16:35:00|181194.7|181144.7|181213.3|181163.3|181253.1|181195.2|181192.4|181092.1|442
1677775200000|2023-03-02 16:40:00|181213.4|181163.4|181166.6|181116.6|181213.5|181163.5|181159.3|181109.3|424
1677775500000|2023-03-02 16:45:00|181163.4|181113.4|181199.4|181149.4|181224.8|181174.8|181152.3|181102.3|500
1677775800000|2023-03-02 16:50:00|181196.9|181146.9|181216.1|181166.1|181267.1|181217.1|181188.6|181138.6|479
1677776100000|2023-03-02 16:55:00|181216.2|181166.2|181200.6|181150.6|181223.3|181173.3|181200.3|181150.3|483
1677776400000|2023-03-02 17:00:00|181199.6|181149.6|181193.4|181143.4|181219.3|181169.3|181126.3|181076.3|493
1677776700000|2023-03-02 17:05:00|181193.5|181143.5|181156.2|181106.2|181197.4|181147.4|181106.1|181056.1|507
1677777000000|2023-03-02 17:10:00|181156.5|181106.5|181210.5|181160.5|181238|181188|181152.5|181102.5|476
1677777300000|2023-03-02 17:15:00|181209.6|181159.6|181400.9|181350.9|181432.8|181382.8|181202.7|181152.7|568
1677777600000|2023-03-02 17:20:00|181400.8|181350.8|181284.2|181234.2|181401|181351|181279.8|181229.8|461
1677777900000|2023-03-02 17:25:00|181284.1|181234.1|181249.8|181199.8|181284.1|181234.1|181219.2|181169.2|377
1677778200000|2023-03-02 17:30:00|181248.2|181198.2|181296.1|181246.1|181296.2|181246.2|181209.6|181159.6|569
1677778500000|2023-03-02 17:35:00|181297|181247|181281.8|181231.8|181331.9|181281.9|181246.1|181196.1|601
1677778800000|2023-03-02 17:40:00|181281.9|181231.9|181359.4|181309.4|181363.5|181313.5|181273.1|181223.1|490
1677779100000|2023-03-02 17:45:00|181359.6|181309.6|181343.2|181293.2|181380.1|181330.1|181318|181268|542
1677779400000|2023-03-02 17:50:00|181342.7|181292.7|181330.9|181280.9|181348|181298|181313.2|181263.2|536
1677779700000|2023-03-02 17:55:00|181330.8|181280.8|181350.1|181300.1|181391.2|181341.2|181330.8|181280.8|565
1677780000000|2023-03-02 18:00:00|181349.8|181299.8|181211.5|181161.5|181356.4|181306.4|181211.3|181161.3|440
1677780300000|2023-03-02 18:05:00|181211.1|181161.1|181255|181205|181283|181233|181176|181126|492
1677780600000|2023-03-02 18:10:00|181254.9|181204.9|181303.3|181253.3|181321.7|181271.7|181254.7|181204.7|459
1677780900000|2023-03-02 18:15:00|181303.2|181253.2|181287.9|181237.9|181392.8|181342.8|181287.8|181237.8|463
1677781200000|2023-03-02 18:20:00|181287.4|181237.4|181286.2|181236.2|181333.7|181283.7|181258.8|181208.8|488
1677781500000|2023-03-02 18:25:00|181286.4|181236.4|181300.2|181250.2|181319.7|181269.7|181286|181236|509
1677781800000|2023-03-02 18:30:00|181300|181250|181331.6|181281.6|181344.4|181294.4|181299.1|181249.1|478
1677782100000|2023-03-02 18:35:00|181331.5|181281.5|181129.9|181079.9|181331.5|181281.5|180995.5|180945.5|744
1677782400000|2023-03-02 18:40:00|181130.3|181080.3|181194.7|181144.7|181241.1|181191.1|181101.2|181051.2|590
1677782700000|2023-03-02 18:45:00|181194.8|181144.8|181139.6|181089.6|181202.2|181152.2|181118.1|181068.1|504
1677783000000|2023-03-02 18:50:00|181139.2|181089.2|181091.3|181041.3|181168.2|181118.2|181077.1|181027.1|564
1677783300000|2023-03-02 18:55:00|181091.2|181041.2|180995.5|180945.5|181091.2|181041.2|180965.2|180915.2|697
1677783600000|2023-03-02 19:00:00|180992.9|180942.9|181014.4|180964.4|181030.4|180980.4|180981.4|180931.4|719
1677783900000|2023-03-02 19:05:00|181014.2|180964.2|181125.4|181075.4|181129.1|181079.1|180994|180944|621
1677784200000|2023-03-02 19:10:00|181125.6|181075.6|181071.8|181021.8|181125.6|181075.6|181039.9|180989.9|531
1677784500000|2023-03-02 19:15:00|181071.9|181021.9|180990.2|180940.2|181093.8|181043.8|180989.9|180939.9|603
1677784800000|2023-03-02 19:20:00|180990.1|180940.1|181142.7|181092.7|181178.9|181103.4|180988.9|180938.9|648
1677785100000|2023-03-02 19:25:00|181142.4|181092.4|181096.5|181046.5|181164.6|181109.4|181082.8|181003.9|535
1677785400000|2023-03-02 19:30:00|181096.2|181046.2|181227.7|181177.7|181238.7|181188.7|181088.4|181038.4|531
1677785700000|2023-03-02 19:35:00|181226.4|181176.4|181275.8|181225.8|181299.9|181249.9|181226.4|181176.4|475
1677786000000|2023-03-02 19:40:00|181275.7|181225.7|181305.4|181255.4|181325.8|181275.8|181271.6|181221.6|425
1677786300000|2023-03-02 19:45:00|181305|181255|181338.5|181288.5|181342.9|181292.9|181297.1|181247.1|414
1677786600000|2023-03-02 19:50:00|181338.8|181288.8|181302.2|181252.2|181365.1|181315.1|181291.4|181241.4|484
1677786900000|2023-03-02 19:55:00|181302.3|181252.3|181345.5|181295.5|181345.5|181295.5|181274.3|181224.3|613
1677787200000|2023-03-02 20:00:00|181346.7|181296.7|181388.8|181338.8|181430.9|181380.9|181346.1|181296.1|678
1677787500000|2023-03-02 20:05:00|181394.4|181344.4|181358.8|181308.8|181404|181354|181348.3|181298.3|652
1677787800000|2023-03-02 20:10:00|181358.7|181308.7|181287.9|181237.9|181359.2|181309.2|181266.7|181216.7|632
1677788100000|2023-03-02 20:15:00|181287.5|181237.5|181307.9|181257.9|181323.1|181273.1|181281.9|181231.9|528
1677788400000|2023-03-02 20:20:00|181310.1|181260.1|181333.2|181283.2|181336.3|181286.3|181296.2|181246.2|477
1677788700000|2023-03-02 20:25:00|181331.6|181281.6|181323.6|181273.6|181382.1|181332.1|181301.4|181251.4|528
1677789000000|2023-03-02 20:30:00|181323.8|181273.8|181347.2|181297.2|181392.3|181323.9|181312.4|181220.8|568
1677789300000|2023-03-02 20:35:00|181347.3|181297.3|181295.4|181245.4|181347.3|181297.3|181260.5|181210.5|546
1677789600000|2023-03-02 20:40:00|181295.2|181245.2|181398.7|181348.7|181400.1|181350.1|181295.2|181245.2|645
1677789900000|2023-03-02 20:45:00|181413.6|181363.6|181469.6|181319.6|181480.3|181383.3|181379.2|181318.9|598
1677790200000|2023-03-02 20:50:00|181469.5|181319.5|181394.5|181344.5|181469.5|181412.2|181363.1|181313.1|610
1677790500000|2023-03-02 20:55:00|181394.8|181344.8|181367.6|181217.6|181398.8|181348.8|181322|181207.2|734
1677790800000|2023-03-02 21:00:00|181366.9|181216.9|181363.8|181213.8|181422.1|181272.1|181310.8|181200.3|584
1677791100000|2023-03-02 21:05:00|181364.2|181214.2|181365.2|181215.2|181376.2|181226.2|181358.5|181208.5|448
1677791400000|2023-03-02 21:10:00|181365.7|181215.7|181348.8|181198.8|181376.3|181226.3|181342.5|181192.5|337
1677791700000|2023-03-02 21:15:00|181348.7|181198.7|181346.1|181196.1|181356.1|181206.1|181345.7|181195.7|102
1677792000000|2023-03-02 21:20:00|181346.3|181196.3|181322|181172|181351.2|181201.2|181319.6|181169.6|340
1677792300000|2023-03-02 21:25:00|181321.9|181171.9|181266.7|181116.7|181325.2|181175.2|181264.6|181114.6|437
1677792600000|2023-03-02 21:30:00|181266.6|181116.6|181255.2|181105.2|181266.9|181116.9|181241.4|181091.4|241
1677792900000|2023-03-02 21:35:00|181250.8|181100.8|181263.1|181113.1|181269.7|181119.7|181250.8|181100.8|554
1677793200000|2023-03-02 21:40:00|181263.4|181113.4|181243.1|181093.1|181269|181119|181239|181089|488
1677793500000|2023-03-02 21:45:00|181244.1|181094.1|181274.8|181124.8|181283.4|181133.4|181240.4|181090.4|317
1677793800000|2023-03-02 21:50:00|181274|181124|181266.8|181116.8|181274.2|181124.2|181242.5|181092.5|164
1677794100000|2023-03-02 21:55:00|181265|181115|181349.9|181082.2|181358.7|181131.6|181232.2|181082.2|203
1677794400000|2023-03-02 22:00:00|181370.1|181060.1|181360.3|181050.3|181370.5|181060.5|181355.1|181045.1|27
1677794700000|2023-03-02 22:05:00|181340.4|181030.4|181367.2|181057.2|181371.6|181061.6|181330.6|181020.6|24
1677795000000|2023-03-02 22:10:00|181354.5|181044.5|181335.3|181025.3|181377.1|181067.1|181304|180994|35
1677795300000|2023-03-02 22:15:00|181316.4|181006.4|181356.7|181046.7|181363.4|181053.4|181316.4|181006.4|45
1677795600000|2023-03-02 22:20:00|181331.9|181021.9|181344.5|181034.5|181362.7|181052.7|181331.9|181021.9|31
1677795900000|2023-03-02 22:25:00|181316.7|181006.7|181335.9|181025.9|181357.7|181047.7|181292.3|180982.3|27
1677796200000|2023-03-02 22:30:00|181357.6|181047.6|181342.7|181032.7|181362.7|181052.7|181321.7|181011.7|222
1677796500000|2023-03-02 22:35:00|181329.7|181019.7|181329.7|181019.7|181344.7|181034.7|181322.5|181012.5|229
1677796800000|2023-03-02 22:40:00|181328|181018|181324.6|181014.6|181347|181037|181320.9|181010.9|178
1677797100000|2023-03-02 22:45:00|181306.8|180996.8|181309.5|180999.5|181322.2|181012.2|181288.8|180978.8|96
1677797400000|2023-03-02 22:50:00|181323.5|181013.5|181319.9|181009.9|181339.8|181029.8|181308|180998|234
1677797700000|2023-03-02 22:55:00|181331.5|181021.5|181350.6|181040.6|181368.5|181058.5|181308.8|180998.8|505
1677798000000|2023-03-02 23:00:00|181351.9|181041.9|181277.1|181127.1|181381.1|181155.1|181266.3|181021.2|283
1677798300000|2023-03-02 23:05:00|181277|181127|181290.1|181140.1|181296.6|181146.6|181252.6|181102.6|143
1677798600000|2023-03-02 23:10:00|181293.8|181143.8|181277.8|181127.8|181296.4|181146.4|181256.2|181106.2|107
1677798900000|2023-03-02 23:15:00|181277.7|181127.7|181274.6|181124.6|181293.9|181143.9|181263.9|181113.9|136
1677799200000|2023-03-02 23:20:00|181275|181125|181267.3|181117.3|181275|181125|181258.1|181108.1|102
1677799500000|2023-03-02 23:25:00|181264.8|181114.8|181272.6|181122.6|181272.6|181122.6|181258.6|181108.6|108
1677799800000|2023-03-02 23:30:00|181270.8|181120.8|181262.7|181112.7|181270.8|181120.8|181251.1|181101.1|103
1677800100000|2023-03-02 23:35:00|181265.6|181115.6|181260.1|181110.1|181268.6|181118.6|181256|181106|119
1677800400000|2023-03-02 23:40:00|181257|181107|181263.2|181113.2|181272.1|181122.1|181257|181107|122
1677800700000|2023-03-02 23:45:00|181263.4|181113.4|181260.3|181110.3|181265.7|181115.7|181254.5|181104.5|103
1677801000000|2023-03-02 23:50:00|181260.4|181110.4|181263.6|181113.6|181267.3|181117.3|181254.5|181104.5|70
1677801300000|2023-03-02 23:55:00|181265.7|181115.7|181260.6|181110.6|181265.7|181115.7|181254.5|181104.5|62
1677801600000|2023-03-03 00:00:00|181262.6|181112.6|181232.4|181082.4|181263.8|181113.8|181231.7|181081.7|220
1677801900000|2023-03-03 00:05:00|181232.6|181082.6|181223.1|181073.1|181239.1|181089.1|181222.4|181072.4|254
1677802200000|2023-03-03 00:10:00|181224.2|181074.2|181221.4|181071.4|181226.8|181076.8|181216.1|181066.1|105
1677802500000|2023-03-03 00:15:00|181221|181071|181223.4|181073.4|181227.3|181077.3|181215.1|181065.1|112
1677802800000|2023-03-03 00:20:00|181223.3|181073.3|181205.2|181055.2|181224.3|181074.3|181199.5|181049.5|132
1677803100000|2023-03-03 00:25:00|181207.6|181057.6|181261.9|181111.9|181263.1|181113.1|181199.9|181049.9|190
1677803400000|2023-03-03 00:30:00|181262.1|181112.1|181253.1|181103.1|181262.1|181112.1|181239.2|181089.2|201
1677803700000|2023-03-03 00:35:00|181250.5|181100.5|181240.3|181090.3|181250.7|181100.7|181224.5|181074.5|145
1677804000000|2023-03-03 00:40:00|181240.7|181090.7|181212.3|181062.3|181242.1|181092.1|181206.2|181056.2|183
1677804300000|2023-03-03 00:45:00|181212.1|181062.1|181201.2|181051.2|181212.1|181062.1|181183.5|181033.5|174
1677804600000|2023-03-03 00:50:00|181199.4|181049.4|181129.4|180979.4|181199.4|181049.4|181122.4|180972.4|368
1677804900000|2023-03-03 00:55:00|181129.5|180979.5|181124.9|180974.9|181165.8|181015.8|181101.6|180951.6|314
1677805200000|2023-03-03 01:00:00|181122.5|180972.5|181134.5|180984.5|181138.7|180988.7|181114.7|180964.7|395
1677805500000|2023-03-03 01:05:00|181134.2|180984.2|181114.3|180964.3|181135.6|180985.6|181097.5|180947.5|205
1677805800000|2023-03-03 01:10:00|181114.2|180964.2|181108|180958|181117.4|180967.4|181093.1|180943.1|392
1677806100000|2023-03-03 01:15:00|181106.7|180956.7|181087.7|180937.7|181118.1|180968.1|181084.1|180934.1|326
1677806400000|2023-03-03 01:20:00|181087.1|180937.1|181086|180936|181092|180942|181082.3|180932.3|141
1677806700000|2023-03-03 01:25:00|181088.6|180938.6|181107.2|180957.2|181128.7|180978.7|181083.7|180933.7|273
1677807000000|2023-03-03 01:30:00|181104.5|180954.5|181161.2|181011.2|181162.3|181012.3|181101.8|180951.8|343
1677807300000|2023-03-03 01:35:00|181161.3|181011.3|181144.6|180994.6|181161.3|181011.3|181135.5|180985.5|309
1677807600000|2023-03-03 01:40:00|181144.1|180994.1|181143.1|180993.1|181151.1|181001.1|181140.8|180990.8|137
1677807900000|2023-03-03 01:45:00|181144.1|180994.1|181172|181022|181174|181024|181107.2|180957.2|402
1677808200000|2023-03-03 01:50:00|181173.4|181023.4|181168.7|181018.7|181175.9|181025.9|181168.4|181018.4|244
1677808500000|2023-03-03 01:55:00|181168.6|181018.6|181145|180995|181174.5|181024.5|181143.3|180993.3|318
1677808800000|2023-03-03 02:00:00|181145.1|180995.1|181152.8|181002.8|181180.3|181030.3|181145.1|180995.1|296
1677809100000|2023-03-03 02:05:00|181152.4|181002.4|181154.2|181004.2|181164.2|181014.2|181139.9|180989.9|271
1677809400000|2023-03-03 02:10:00|181154.1|181004.1|181145.2|180995.2|181154.5|181004.5|181139|180989|255
1677809700000|2023-03-03 02:15:00|181145.7|180995.7|181141.1|180991.1|181147|180997|181114.4|180964.4|287
1677810000000|2023-03-03 02:20:00|181140.9|180990.9|181200.6|181050.6|181207.6|181057.6|181137.6|180987.6|359
1677810300000|2023-03-03 02:25:00|181200.5|181050.5|181201.8|181051.8|181215.6|181065.6|181196.2|181046.2|192
1677810600000|2023-03-03 02:30:00|181201.9|181051.9|181210.9|181060.9|181214.8|181064.8|181201.9|181051.9|182
1677810900000|2023-03-03 02:35:00|181210.6|181060.6|181211.8|181061.8|181212.7|181062.7|181201.3|181051.3|150
1677811200000|2023-03-03 02:40:00|181211.9|181061.9|181232.7|181082.7|181235.5|181085.5|181209.6|181059.6|173
1677811500000|2023-03-03 02:45:00|181233|181083|181227.6|181077.6|181239.8|181089.8|181225.8|181075.8|183
1677811800000|2023-03-03 02:50:00|181227.3|181077.3|181227.8|181077.8|181234.2|181084.2|181214.9|181064.9|167
1677812100000|2023-03-03 02:55:00|181230.9|181080.9|181235.1|181085.1|181235.4|181085.4|181227.2|181077.2|170
1677812400000|2023-03-03 03:00:00|181235.9|181085.9|181234.6|181084.6|181238.3|181088.3|181231.6|181081.6|143
1677812700000|2023-03-03 03:05:00|181233.2|181083.2|181230.2|181080.2|181236.4|181086.4|181230.2|181080.2|139
1677813000000|2023-03-03 03:10:00|181230.3|181080.3|181208.6|181058.6|181230.7|181080.7|181205.6|181055.6|197
1677813300000|2023-03-03 03:15:00|181207.8|181057.8|181211|181061|181214.8|181064.8|181206.3|181056.3|148
1677813600000|2023-03-03 03:20:00|181211.3|181061.3|181206.3|181056.3|181215.8|181065.8|181205.1|181055.1|130
1677813900000|2023-03-03 03:25:00|181206.5|181056.5|181212.1|181062.1|181215.4|181065.4|181205.6|181055.6|62
1677814200000|2023-03-03 03:30:00|181211.3|181061.3|181214.5|181064.5|181216.6|181066.6|181207.1|181057.1|171
1677814500000|2023-03-03 03:35:00|181214.4|181064.4|181229.9|181079.9|181232.8|181082.8|181211.9|181061.9|144
1677814800000|2023-03-03 03:40:00|181230|181080|181229.9|181079.9|181231.4|181081.4|181212.6|181062.6|187
1677815100000|2023-03-03 03:45:00|181232.7|181082.7|181230|181080|181239.5|181089.5|181228|181078|98
1677815400000|2023-03-03 03:50:00|181230.5|181080.5|181234|181084|181241.5|181091.5|181224.4|181074.4|147
1677815700000|2023-03-03 03:55:00|181234.1|181084.1|181216.8|181066.8|181236.9|181086.9|181216.8|181066.8|191
1677816000000|2023-03-03 04:00:00|181217|181067|181205.8|181055.8|181223.3|181073.3|181203|181053|161
1677816300000|2023-03-03 04:05:00|181205.7|181055.7|181212.7|181062.7|181214.9|181064.9|181202.8|181052.8|85
1677816600000|2023-03-03 04:10:00|181212.6|181062.6|181210.9|181060.9|181216.2|181066.2|181205.1|181055.1|66
1677816900000|2023-03-03 04:15:00|181209.5|181059.5|181216.5|181066.5|181216.8|181066.8|181204.8|181054.8|71
1677817200000|2023-03-03 04:20:00|181216.2|181066.2|181211.5|181061.5|181220|181070|181207.6|181057.6|104
1677817500000|2023-03-03 04:25:00|181210.9|181060.9|181216.4|181066.4|181216.7|181066.7|181206.8|181056.8|57
1677817800000|2023-03-03 04:30:00|181211.2|181061.2|181220.8|181070.8|181220.8|181070.8|181208.3|181058.3|94
1677818100000|2023-03-03 04:35:00|181218|181068|181232.7|181082.7|181233|181083|181215.4|181065.4|85
1677818400000|2023-03-03 04:40:00|181232.5|181082.5|181191|181041|181232.5|181082.5|181190.7|181040.7|114
1677818700000|2023-03-03 04:45:00|181190.7|181040.7|181196.4|181046.4|181201.5|181051.5|181180.4|181030.4|205
1677819000000|2023-03-03 04:50:00|181196.3|181046.3|181190.7|181040.7|181201.7|181051.7|181189.6|181039.6|76
1677819300000|2023-03-03 04:55:00|181194.6|181044.6|181195.7|181045.7|181201.7|181051.7|181187.5|181037.5|68
1677819600000|2023-03-03 05:00:00|181196.3|181046.3|181198.9|181048.9|181205.9|181055.9|181192.8|181042.8|100
1677819900000|2023-03-03 05:05:00|181201.9|181051.9|181209.2|181059.2|181209.2|181059.2|181197.3|181047.3|79
1677820200000|2023-03-03 05:10:00|181209.9|181059.9|181200.5|181050.5|181210.9|181060.9|181195.7|181045.7|113
1677820500000|2023-03-03 05:15:00|181198.4|181048.4|181210.3|181060.3|181213.6|181063.6|181193.8|181043.8|73
1677820800000|2023-03-03 05:20:00|181211.1|181061.1|181206.9|181056.9|181211.9|181061.9|181202.1|181052.1|66
1677821100000|2023-03-03 05:25:00|181207.7|181057.7|181200|181050|181214.1|181064.1|181197.5|181047.5|70
1677821400000|2023-03-03 05:30:00|181199.7|181049.7|181207.8|181057.8|181210.9|181060.9|181187|181037|125
1677821700000|2023-03-03 05:35:00|181206.3|181056.3|181187|181037|181209.3|181059.3|181181|181031|129
1677822000000|2023-03-03 05:40:00|181186.7|181036.7|181186.7|181036.7|181188.6|181038.6|181180.7|181030.7|144
1677822300000|2023-03-03 05:45:00|181186.6|181036.6|181181.1|181031.1|181187.1|181037.1|181180.3|181030.3|127
1677822600000|2023-03-03 05:50:00|181181|181031|181185.1|181035.1|181186.4|181036.4|181178.8|181028.8|95
1677822900000|2023-03-03 05:55:00|181184.3|181034.3|181183.3|181033.3|181208.1|181058.1|181182|181032|156
1677823200000|2023-03-03 06:00:00|181182.7|181032.7|181179.8|181029.8|181187.9|181037.9|181176.7|181026.7|274
1677823500000|2023-03-03 06:05:00|181179.5|181029.5|181142.8|180992.8|181182.5|181032.5|181139.7|180989.7|408
1677823800000|2023-03-03 06:10:00|181142.5|180992.5|181147.2|180997.2|181147.6|180997.6|181139|180989|270
1677824100000|2023-03-03 06:15:00|181146.9|180996.9|181147.6|180997.6|181151.3|181001.3|181140.3|180990.3|311
1677824400000|2023-03-03 06:20:00|181147.5|180997.5|181097.8|180947.8|181147.6|180997.6|181097.4|180947.4|377
1677824700000|2023-03-03 06:25:00|181097.5|180947.5|181101.4|180951.4|181108.6|180958.6|181096|180946|174
1677825000000|2023-03-03 06:30:00|181101.3|180951.3|181097.8|180947.8|181106.6|180956.6|181093.2|180943.2|195
1677825300000|2023-03-03 06:35:00|181097.5|180947.5|181097.6|180947.6|181105.2|180955.2|181090|180940|140
1677825600000|2023-03-03 06:40:00|181097.3|180947.3|181097.1|180947.1|181098.2|180948.2|181088.5|180938.5|208
1677825900000|2023-03-03 06:45:00|181097.4|180947.4|181091.7|180941.7|181099.3|180949.3|181090.9|180940.9|212
1677826200000|2023-03-03 06:50:00|181091.6|180941.6|181046.1|180896.1|181099.4|180949.4|181027.7|180877.7|390
1677826500000|2023-03-03 06:55:00|181045.6|180895.6|181036|180886|181072|180922|181032.5|180882.5|598
1677826800000|2023-03-03 07:00:00|181035.6|180885.6|181066.1|180916.1|181092.2|180942.2|181010|180860|646
1677827100000|2023-03-03 07:05:00|181066.2|180916.2|181144.2|180994.2|181147.6|180997.6|181038.5|180888.5|654
1677827400000|2023-03-03 07:10:00|181144.3|180994.3|181119.1|180969.1|181145.4|180995.4|181103.2|180953.2|531
1677827700000|2023-03-03 07:15:00|181119.2|180969.2|181012.3|180862.3|181162|181012|181007|180857|710
1677828000000|2023-03-03 07:20:00|181012.5|180862.5|181013.8|180863.8|181038.4|180888.4|181008.8|180858.8|631
1677828300000|2023-03-03 07:25:00|181013.7|180863.7|181006.8|180856.8|181062.1|180912.1|181005.2|180855.2|551
1677828600000|2023-03-03 07:30:00|181006.7|180856.7|180940.6|180790.6|181011.5|180861.5|180891.9|180788.4|516
1677828900000|2023-03-03 07:35:00|180949.3|180799.3|181017.5|180867.5|181022.8|180908.5|180914.4|180794.9|531
1677829200000|2023-03-03 07:40:00|181018.2|180868.2|181003.9|180853.9|181024.5|180923.1|180969.2|180852.9|626
1677829500000|2023-03-03 07:45:00|181005.1|180855.1|181017.3|180867.3|181040.4|180890.4|180979.7|180829.7|595
1677829800000|2023-03-03 07:50:00|181017.1|180867.1|181015.7|180865.7|181073|180949.8|180984.6|180863.4|559
1677830100000|2023-03-03 07:55:00|181015.6|180865.6|181009.5|180859.5|181051|180947.6|180979|180853.8|484
1677830400000|2023-03-03 08:00:00|181007.8|180857.8|180909.9|180759.9|181008.6|180858.6|180869.2|180747.6|745
1677830700000|2023-03-03 08:05:00|180909|180759|180901.4|180751.4|180943.8|180793.8|180840.8|180690.8|733
1677831000000|2023-03-03 08:10:00|180901.6|180751.6|180912.9|180762.9|180949.3|180799.3|180879|180729|736
1677831300000|2023-03-03 08:15:00|180912|180762|180862.4|180712.4|180922.5|180772.5|180845.6|180695.6|820
1677831600000|2023-03-03 08:20:00|180861.9|180711.9|180894.1|180744.1|180896.4|180781.1|180806.9|180711.4|769
1677831900000|2023-03-03 08:25:00|180893.2|180743.2|180973.6|180823.6|180994.5|180844.5|180879.1|180740|649
1677832200000|2023-03-03 08:30:00|180972.2|180822.2|180874.5|180724.5|180983.8|180833.8|180860.9|180710.9|730
1677832500000|2023-03-03 08:35:00|180875.4|180725.4|180921.7|180771.7|180938.7|180811.3|180850.1|180700.1|689
1677832800000|2023-03-03 08:40:00|180920.8|180770.8|180930.2|180780.2|180955.3|180805.3|180861.1|180711.1|763
1677833100000|2023-03-03 08:45:00|180930.4|180780.4|180870.5|180820.5|180952|180821.1|180859.2|180748.5|691
1677833400000|2023-03-03 08:50:00|180871.6|180821.6|180961.8|180811.8|180962.6|180852.3|180871|180750.4|748
1677833700000|2023-03-03 08:55:00|180962.4|180812.4|180957.7|180807.7|180983.2|180853.2|180886.3|180758.5|845
1677834000000|2023-03-03 09:00:00|180906.7|180856.7|180849.6|180699.6|180976.8|180857.9|180834.3|180696.9|781
1677834300000|2023-03-03 09:05:00|180849.4|180699.4|180815.6|180665.6|180857.3|180707.3|180788.8|180638.8|683
1677834600000|2023-03-03 09:10:00|180816.6|180666.6|180801.5|180651.5|180828.5|180678.5|180746.1|180596.1|760
1677834900000|2023-03-03 09:15:00|180801.1|180651.1|180817.5|180667.5|180828.9|180678.9|180760|180610|679
1677835200000|2023-03-03 09:20:00|180815.6|180665.6|180784.4|180634.4|180826.5|180699.1|180742.6|180634.2|669
1677835500000|2023-03-03 09:25:00|180784.6|180634.6|180739.8|180689.8|180797|180716|180730.9|180634.5|580
1677835800000|2023-03-03 09:30:00|180739.1|180689.1|180740.6|180590.6|180790|180689.1|180659.8|180574.2|578
1677836100000|2023-03-03 09:35:00|180738.4|180588.4|180841.5|180691.5|180849.8|180699.8|180706.9|180556.9|608
1677836400000|2023-03-03 09:40:00|180842.3|180692.3|180842.1|180692.1|180866.8|180758.6|180743.8|180691.1|609
1677836700000|2023-03-03 09:45:00|180843|180693|180842.4|180692.4|180851.3|180777.5|180761|180690.1|674
1677837000000|2023-03-03 09:50:00|180842.6|180692.6|180784.5|180734.5|180860.8|180777.3|180769.2|180675.5|701
1677837300000|2023-03-03 09:55:00|180784|180734|180829|180779|180880|180780.2|180734.2|180640.6|704
1677837600000|2023-03-03 10:00:00|180828|180778|180830|180680|180877.2|180778|180779.3|180667.5|715
1677837900000|2023-03-03 10:05:00|180829.8|180679.8|180880.1|180730.1|180919.4|180769.4|180829.8|180679.8|760
1677838200000|2023-03-03 10:10:00|180879.6|180729.6|180851.6|180701.6|180882.9|180732.9|180847|180697|645
1677838500000|2023-03-03 10:15:00|180851.4|180701.4|180819.6|180769.6|180902.5|180774.6|180791.2|180658|665
1677838800000|2023-03-03 10:20:00|180819.7|180769.7|180834.8|180684.8|180835.9|180775.6|180767.8|180675.6|613
1677839100000|2023-03-03 10:25:00|180834.9|180684.9|180904.3|180854.3|180968.8|180918.8|180829.4|180679.4|509
1677839400000|2023-03-03 10:30:00|180904.1|180854.1|180913.8|180863.8|180965.9|180915.9|180881.1|180831.1|689
1677839700000|2023-03-03 10:35:00|180913.6|180863.6|180995.2|180945.2|181009.7|180945.2|180868.7|180810.2|745
1677840000000|2023-03-03 10:40:00|180995.1|180945.1|180876.6|180826.6|180997.8|180947.8|180873|180823|567
1677840300000|2023-03-03 10:45:00|180876.3|180826.3|181000.9|180850.9|181003.6|180904.1|180874.8|180772.8|602
1677840600000|2023-03-03 10:50:00|181001.4|180851.4|181018.4|180868.4|181030.5|180880.5|180991.1|180841.1|694
1677840900000|2023-03-03 10:55:00|181018.1|180868.1|181007.2|180857.2|181037.4|180887.4|180959.3|180809.3|601
1677841200000|2023-03-03 11:00:00|181008.2|180858.2|180979.2|180829.2|181014.3|180864.3|180966.8|180816.8|587
1677841500000|2023-03-03 11:05:00|180979.4|180829.4|180991.1|180841.1|181015.6|180865.6|180972.2|180822.2|731
1677841800000|2023-03-03 11:10:00|180991.2|180841.2|181020.1|180870.1|181020.9|180870.9|180986.9|180836.9|441
1677842100000|2023-03-03 11:15:00|181019|180869|180986.2|180836.2|181019|180885.1|180916.3|180826.8|536
1677842400000|2023-03-03 11:20:00|180985.6|180835.6|181018.4|180868.4|181036.2|180931.8|180937.9|180831|503
1677842700000|2023-03-03 11:25:00|181016.6|180866.6|181050.4|180900.4|181053.1|180903.1|181014.7|180864.7|406
1677843000000|2023-03-03 11:30:00|181053|180903|181050.4|180900.4|181063.9|180913.9|181041.9|180891.9|523
1677843300000|2023-03-03 11:35:00|181049.9|180899.9|181016.6|180866.6|181050.3|180940.8|180960.6|180860|470
1677843600000|2023-03-03 11:40:00|181016.8|180866.8|180983|180833|181016.8|180913.6|180953.6|180828.6|460
1677843900000|2023-03-03 11:45:00|180993.2|180843.2|180986.5|180936.5|181065.2|180937.8|180982.3|180843.2|491
1677844200000|2023-03-03 11:50:00|180986.4|180936.4|181001.4|180951.4|181011.8|180961.8|180983|180933|405
1677844500000|2023-03-03 11:55:00|181001.7|180951.7|180971.6|180921.6|181004.7|180954.7|180943.8|180893.8|560
1677844800000|2023-03-03 12:00:00|180973.7|180923.7|180939.8|180889.8|180982.8|180924.4|180856.9|180777.9|581
1677845100000|2023-03-03 12:05:00|180939.9|180889.9|181055.8|181005.8|181056.6|181006.6|180929.7|180831.3|526
1677845400000|2023-03-03 12:10:00|181055.9|181005.9|181077.4|180927.4|181095.7|181008.1|181027.6|180927.1|410
1677845700000|2023-03-03 12:15:00|181076.9|180926.9|181052|181002|181096.8|181004.9|181030.8|180917.3|593
1677846000000|2023-03-03 12:20:00|181052.4|181002.4|181042.4|180992.4|181060.3|181010.3|181024.2|180974.2|398
1677846300000|2023-03-03 12:25:00|181042.7|180992.7|180986.2|180936.2|181043.7|180993.7|180983.5|180933.5|474
1677846600000|2023-03-03 12:30:00|180986|180936|181011.4|180961.4|181012.4|180962.4|180976.8|180926.8|484
1677846900000|2023-03-03 12:35:00|181011|180961|181040.5|180990.5|181046.4|180996.4|181002.7|180952.7|378
1677847200000|2023-03-03 12:40:00|181040.6|180990.6|181139.9|181089.9|181152.9|181093.6|181016.5|180966.5|545
1677847500000|2023-03-03 12:45:00|181140|181090|181096.4|181046.4|181140.4|181090.4|181092.6|181042.6|523
1677847800000|2023-03-03 12:50:00|181096.6|181046.6|181092|181042|181100.2|181050.2|181057.2|181007.2|556
1677848100000|2023-03-03 12:55:00|181092.2|181042.2|181077.3|180927.3|181095.2|181045.2|181020.8|180921.7|505
1677848400000|2023-03-03 13:00:00|181033.3|180983.3|180900.5|180850.5|181104.4|180997.8|180892.3|180842.3|664
1677848700000|2023-03-03 13:05:00|180900.8|180850.8|180888.3|180838.3|180941.9|180891.9|180847.1|180797.1|551
1677849000000|2023-03-03 13:10:00|180888.1|180838.1|180899.3|180849.3|180949.2|180899.2|180876.3|180826.3|672
1677849300000|2023-03-03 13:15:00|180902.9|180852.9|180863.5|180813.5|180961.6|180911.6|180818.7|180768.7|694
1677849600000|2023-03-03 13:20:00|180863.8|180813.8|180844.2|180794.2|180905.9|180855.9|180793.8|180743.8|670
1677849900000|2023-03-03 13:25:00|180844.4|180794.4|180849.1|180799.1|180893.3|180813.3|180794.1|180743.3|597
1677850200000|2023-03-03 13:30:00|180851.6|180801.6|180846.4|180696.4|180899.9|180847.6|180823.8|180691.3|722
1677850500000|2023-03-03 13:35:00|180845.8|180695.8|180611.2|180461.2|180850.5|180750.6|180609.6|180459.6|803
1677850800000|2023-03-03 13:40:00|180613.4|180463.4|180632.3|180482.3|180753.6|180697.7|180565.5|180440.9|915
1677851100000|2023-03-03 13:45:00|180630.9|180480.9|180435.3|180385.3|180630.9|180480.9|180425.2|180352.7|891
1677851400000|2023-03-03 13:50:00|180436.6|180386.6|180514.1|180464.1|180558.2|180508.2|180397.8|180347.8|819
1677851700000|2023-03-03 13:55:00|180513.6|180463.6|180463.6|180413.6|180515.5|180465.5|180414.7|180326.7|754
1677852000000|2023-03-03 14:00:00|180463.5|180413.5|180290.3|180240.3|180524.9|180474.9|180278.5|180187.8|842
1677852300000|2023-03-03 14:05:00|180290.9|180240.9|180342.5|180292.5|180347.2|180297.2|180194.5|180144.5|747
1677852600000|2023-03-03 14:10:00|180344.6|180294.6|180201.5|180151.5|180355|180305|180197.6|180147.6|721
1677852900000|2023-03-03 14:15:00|180202|180152|180383.5|180333.5|180389.7|180339.7|180187.5|180137.5|794
1677853200000|2023-03-03 14:20:00|180384.1|180334.1|180490.7|180440.7|180538.9|180488.9|180344.5|180294.5|746
1677853500000|2023-03-03 14:25:00|180490.8|180440.8|180531.2|180481.2|180611.5|180561.5|180490.8|180440.8|618
1677853800000|2023-03-03 14:30:00|180538.5|180488.5|180380.2|180330.2|180546.9|180496.9|180371.5|180321.5|874
1677854100000|2023-03-03 14:35:00|180380.4|180330.4|180454.9|180404.9|180517.4|180467.4|180370.2|180320.2|858
1677854400000|2023-03-03 14:40:00|180455.5|180405.5|180349.9|180199.9|180455.7|180405.7|180227.1|180121.8|836
1677854700000|2023-03-03 14:45:00|180360.5|180210.5|180362.8|180212.8|180422.4|180313.6|180270.6|180162.4|948
1677855000000|2023-03-03 14:50:00|180363.1|180213.1|180244.3|180194.3|180372.7|180269.1|180234.1|180184.1|673
1677855300000|2023-03-03 14:55:00|180244.8|180194.8|180391.5|180241.5|180471.2|180354.2|180238.4|180157.5|846
1677855600000|2023-03-03 15:00:00|180399.2|180249.2|180486.8|180336.8|180652|180567.1|180331.8|180181.8|1042
1677855900000|2023-03-03 15:05:00|180438.4|180388.4|180293|180243|180529.6|180479.6|180292.3|180242.3|944
1677856200000|2023-03-03 15:10:00|180292.1|180242.1|180012.9|179962.9|180379.9|180282.3|180006.3|179956.3|926
1677856500000|2023-03-03 15:15:00|180012.3|179962.3|180050.6|180000.6|180101.2|180051.2|179977|179927|846
1677856800000|2023-03-03 15:20:00|180051.1|180001.1|179892.9|179842.9|180095.1|180045.1|179891.6|179841.6|859
1677857100000|2023-03-03 15:25:00|179892.7|179842.7|180009.2|179959.2|180055.8|180005.8|179854.7|179804.7|815
1677857400000|2023-03-03 15:30:00|180008.8|179958.8|180090.6|180040.6|180108.2|180058.2|180008.6|179958.6|829
1677857700000|2023-03-03 15:35:00|180091.5|180041.5|180019.2|179969.2|180110.3|180060.3|179994.8|179944.8|746
1677858000000|2023-03-03 15:40:00|180019.6|179969.6|179933.7|179883.7|180084.9|180034.9|179933.1|179883.1|689
1677858300000|2023-03-03 15:45:00|179932.9|179882.9|180073.3|180023.3|180099.5|180049.5|179928.5|179878.5|841
1677858600000|2023-03-03 15:50:00|180072.7|180022.7|180100.8|180050.8|180121.9|180071.9|180062.3|180012.3|745
1677858900000|2023-03-03 15:55:00|180099.6|180049.6|180230.5|180080.5|180231.6|180151.9|180096.2|180037.9|782
1677859200000|2023-03-03 16:00:00|180219.7|180069.7|180221.2|180171.2|180235.9|180185.9|180141.3|180069.7|732
1677859500000|2023-03-03 16:05:00|180221.1|180171.1|180299.1|180249.1|180305.7|180255.7|180221.1|180171.1|663
1677859800000|2023-03-03 16:10:00|180299.2|180249.2|180371.6|180321.6|180387|180337|180297.3|180247.3|705
1677860100000|2023-03-03 16:15:00|180372.8|180322.8|180280|180230|180376.4|180326.4|180225.9|180175.9|767
1677860400000|2023-03-03 16:20:00|180281.9|180231.9|180190.5|180140.5|180294.7|180244.7|180188.1|180138.1|643
1677860700000|2023-03-03 16:25:00|180190.4|180140.4|180120.4|180070.4|180190.4|180140.4|180067.8|180017.8|707
1677861000000|2023-03-03 16:30:00|180119.3|180069.3|180216.6|180166.6|180240.9|180190.9|180105.5|180055.5|622
1677861300000|2023-03-03 16:35:00|180216.5|180166.5|180220.7|180170.7|180247.4|180197.4|180100.2|180050.2|640
1677861600000|2023-03-03 16:40:00|180222.3|180172.3|180299|180249|180305.7|180255.7|180217.4|180167.4|599
1677861900000|2023-03-03 16:45:00|180298.1|180248.1|180258.3|180208.3|180298.1|180248.1|180195.5|180145.5|658
1677862200000|2023-03-03 16:50:00|180263.6|180213.6|180182.8|180132.8|180267.6|180217.6|180153.4|180103.4|605
1677862500000|2023-03-03 16:55:00|180180.5|180130.5|180185.7|180135.7|180194.5|180144.5|180126.9|180076.9|593
1677862800000|2023-03-03 17:00:00|180184.1|180134.1|180216.4|180166.4|180238.9|180188.9|180179.1|180129.1|731
1677863100000|2023-03-03 17:05:00|180216.1|180166.1|180123.9|180073.9|180221.9|180171.9|180121.5|180071.5|681
1677863400000|2023-03-03 17:10:00|180124.5|180074.5|180085.5|180035.5|180133|180083|180040.1|179990.1|651
1677863700000|2023-03-03 17:15:00|180073.8|180023.8|180108.8|180058.8|180147.5|180097.5|180068.3|180018.3|720
1677864000000|2023-03-03 17:20:00|180108.9|180058.9|180150.1|180100.1|180215.7|180165.7|180072.8|180022.8|627
1677864300000|2023-03-03 17:25:00|180149.9|180099.9|180011.8|179961.8|180158.6|180108.6|180007.2|179957.2|655
1677864600000|2023-03-03 17:30:00|180010.6|179960.6|180025.4|179975.4|180052.4|180002.4|180007|179957|625
1677864900000|2023-03-03 17:35:00|180025.6|179975.6|179980.9|179930.9|180040.5|179990.5|179971.7|179921.7|632
1677865200000|2023-03-03 17:40:00|179980.2|179930.2|180025.2|179975.2|180034.5|179984.5|179863.1|179813.1|774
1677865500000|2023-03-03 17:45:00|180025|179975|180015.8|179965.8|180040.9|179990.9|179974.9|179924.9|714
1677865800000|2023-03-03 17:50:00|180016.1|179966.1|180037.4|179987.4|180045.4|179995.4|179996.9|179946.9|611
1677866100000|2023-03-03 17:55:00|180036.1|179986.1|180040|179990|180062.2|180012.2|180017|179967|657
1677866400000|2023-03-03 18:00:00|180038.4|179988.4|180060.6|180010.6|180098.4|180048.4|180036.6|179986.6|687
1677866700000|2023-03-03 18:05:00|180060.2|180010.2|180021.2|179971.2|180072.9|180022.9|180007.1|179957.1|511
1677867000000|2023-03-03 18:10:00|180021.1|179971.1|180052.7|180002.7|180060.4|180010.4|180019.4|179969.4|703
1677867300000|2023-03-03 18:15:00|180053.4|180003.4|180058.3|180008.3|180082.3|180032.3|180045.4|179995.4|740
1677867600000|2023-03-03 18:20:00|180058.1|180008.1|180021.3|179971.3|180060.5|180010.5|180013.5|179963.5|610
1677867900000|2023-03-03 18:25:00|180021.5|179971.5|179939.8|179889.8|180021.9|179971.9|179920.4|179852.4|619
1677868200000|2023-03-03 18:30:00|179936.7|179886.7|179884.5|179834.5|179957.1|179907.1|179882.4|179832.4|660
1677868500000|2023-03-03 18:35:00|179883.5|179833.5|179845.9|179795.9|179930.9|179880.9|179843.8|179793.8|738
1677868800000|2023-03-03 18:40:00|179845.6|179795.6|179845|179795|179873.2|179823.2|179843.9|179793.9|489
1677869100000|2023-03-03 18:45:00|179844.6|179794.6|179876.5|179826.5|179882.1|179832.1|179844.1|179794.1|648
1677869400000|2023-03-03 18:50:00|179876.9|179826.9|179788.2|179738.2|179880.8|179830.8|179785.1|179735.1|667
1677869700000|2023-03-03 18:55:00|179766.5|179716.5|179799.7|179749.7|179824.3|179774.3|179762.1|179712.1|624
1677870000000|2023-03-03 19:00:00|179798.6|179748.6|179702.5|179652.5|179837.1|179787.1|179667.5|179617.5|737
1677870300000|2023-03-03 19:05:00|179702.4|179652.4|179782.1|179732.1|179791.9|179741.9|179669.9|179619.9|725
1677870600000|2023-03-03 19:10:00|179783.2|179733.2|179744.7|179694.7|179861.2|179774.3|179731.1|179643.3|728
1677870900000|2023-03-03 19:15:00|179743.8|179693.8|179806.5|179756.5|179889.4|179775|179742|179692|766
1677871200000|2023-03-03 19:20:00|179806.7|179756.7|179793|179743|179840|179790|179786.2|179736.2|560
1677871500000|2023-03-03 19:25:00|179792.7|179742.7|179786.6|179736.6|179825.8|179775.8|179786.2|179736.2|737
1677871800000|2023-03-03 19:30:00|179786.8|179736.8|179754.4|179704.4|179790|179740|179736|179686|739
1677872100000|2023-03-03 19:35:00|179753.7|179703.7|179784.3|179734.3|179800.3|179750.3|179732.9|179682.9|671
1677872400000|2023-03-03 19:40:00|179783.7|179733.7|179840.9|179790.9|179914.4|179864.4|179783.7|179713.6|761
1677872700000|2023-03-03 19:45:00|179840.5|179790.5|179847.2|179797.2|179862.3|179812.3|179837.7|179787.7|868
1677873000000|2023-03-03 19:50:00|179848.9|179798.9|179797.7|179747.7|179853.2|179803.2|179746.3|179696.3|791
1677873300000|2023-03-03 19:55:00|179797.4|179747.4|179723.8|179673.8|179820.1|179770.1|179709.8|179659.8|757
1677873600000|2023-03-03 20:00:00|179711.4|179661.4|179689.3|179639.3|179758.7|179708.7|179689.3|179639.3|700
1677873900000|2023-03-03 20:05:00|179689.4|179639.4|179667.8|179617.8|179725.1|179675.1|179663.9|179613.9|807
1677874200000|2023-03-03 20:10:00|179668.1|179618.1|179685.7|179635.7|179709.3|179659.3|179668.1|179618.1|824
1677874500000|2023-03-03 20:15:00|179682.4|179632.4|179637.2|179587.2|179682.4|179632.4|179590.5|179540.5|659
1677874800000|2023-03-03 20:20:00|179637|179587|179650.2|179600.2|179685.5|179635.5|179591.2|179541.2|657
1677875100000|2023-03-03 20:25:00|179650|179600|179647.1|179597.1|179718.1|179618.1|179634.3|179528.9|581
1677875400000|2023-03-03 20:30:00|179646.3|179596.3|179609|179559|179651.6|179601.6|179607.5|179557.5|648
1677875700000|2023-03-03 20:35:00|179609.1|179559.1|179616|179566|179619.3|179569.3|179599.2|179549.2|505
1677876000000|2023-03-03 20:40:00|179616.1|179566.1|179646.9|179596.9|179702.6|179604.3|179600.4|179547.2|490
1677876300000|2023-03-03 20:45:00|179646.6|179596.6|179603.9|179553.9|179684.7|179625.4|179601.3|179517.8|497
1677876600000|2023-03-03 20:50:00|179603.5|179553.5|179644.1|179494.1|179690.8|179586.6|179601.7|179490.6|677
1677876900000|2023-03-03 20:55:00|179643.2|179493.2|179589.4|179539.4|179643.2|179568.7|179573.6|179466.9|772
1677877200000|2023-03-03 21:00:00|179589.8|179539.8|179639.2|179489.2|179642.7|179539.8|179589.8|179480.7|365
1677877500000|2023-03-03 21:05:00|179641.7|179491.7|179621.9|179471.9|179644|179494|179618.9|179468.9|269
1677877800000|2023-03-03 21:10:00|179621.7|179471.7|179605|179455|179621.7|179471.7|179601.8|179451.8|410
1677878100000|2023-03-03 21:15:00|179604.9|179454.9|179591.9|179441.9|179604.9|179454.9|179583.7|179433.7|471
1677878400000|2023-03-03 21:20:00|179591.7|179441.7|179593.1|179443.1|179593.1|179443.1|179584.9|179434.9|188
1677878700000|2023-03-03 21:25:00|179593.2|179443.2|179587.4|179437.4|179594.1|179444.1|179574.8|179424.8|282
1677879000000|2023-03-03 21:30:00|179587.5|179437.5|179603.3|179453.3|179607.7|179457.7|179585.9|179435.9|263
1677879300000|2023-03-03 21:35:00|179603.4|179453.4|179605|179455|179608.3|179458.3|179591.9|179441.9|347
1677879600000|2023-03-03 21:40:00|179604.9|179454.9|179568.5|179418.5|179604.9|179454.9|179568.5|179418.5|332
1677879900000|2023-03-03 21:45:00|179562.6|179412.6|179620.7|179470.7|179625.3|179475.3|179562.6|179412.6|352
1677880200000|2023-03-03 21:50:00|179620.6|179470.6|179649.6|179499.6|179650.3|179500.3|179606.9|179456.9|274
1677880500000|2023-03-03 21:55:00|179647.3|179497.3|179741.3|179431.3|179802|179539.4|179632.4|179412.6|362
1678050000000|2023-03-05 21:00:00|179935.1|179580.1|179935.1|179580.1|179978.8|179623.8|179935.1|179580.1|3
1678050300000|2023-03-05 21:05:00|179994.7|179639.7|179994.7|179639.7|179994.7|179639.7|179994.7|179639.7|1
1678050600000|2023-03-05 21:10:00|179935.1|179580.1|179935.1|179580.1|180036.5|179681.5|179935.1|179580.1|4
1678050900000|2023-03-05 21:15:00|180036.5|179681.5|179992.5|179637.5|180036.5|179681.5|179992.5|179637.5|2
1678051200000|2023-03-05 21:20:00|180036.5|179681.5|179935.1|179580.1|180036.5|179681.5|179935.1|179580.1|4
1678053300000|2023-03-05 21:55:00|179971|179616|179983.9|179628.9|179984.3|179629.3|179970|179615|6
1678053600000|2023-03-05 22:00:00|179961.6|179606.6|179826.1|179471.1|179961.6|179606.6|179784.7|179429.7|6
1678053900000|2023-03-05 22:05:00|179818.1|179463.1|179787|179432|179837.9|179482.9|179787|179432|11
1678054200000|2023-03-05 22:10:00|179784.7|179429.7|179784.7|179429.7|179784.7|179429.7|179784.7|179429.7|1
1678054500000|2023-03-05 22:15:00|179859.5|179504.5|179762.2|179452.2|179860.4|179523.3|179762.2|179429.7|18
1678054800000|2023-03-05 22:20:00|179791.7|179481.7|179791.7|179481.7|179791.7|179481.7|179791.7|179481.7|1
1678055100000|2023-03-05 22:25:00|179762.2|179452.2|179762.2|179452.2|179840.4|179530.4|179762.2|179452.2|10
1678055400000|2023-03-05 22:30:00|179843.8|179533.8|179762.2|179452.2|179846.3|179536.3|179762.2|179452.2|32
1678055700000|2023-03-05 22:35:00|179791.7|179481.7|179762.2|179452.2|179791.7|179481.7|179762.2|179452.2|2
1678056000000|2023-03-05 22:40:00|179845.4|179535.4|179853.8|179543.8|179853.8|179543.8|179842.9|179532.9|31
1678056300000|2023-03-05 22:45:00|179853.3|179543.3|179861.8|179551.8|179891|179581|179852.9|179542.9|141
1678056600000|2023-03-05 22:50:00|179869.1|179559.1|179864|179554|179888.7|179578.7|179861.2|179551.2|142
1678056900000|2023-03-05 22:55:00|179871.8|179561.8|179873.8|179563.8|179879.3|179569.3|179856.7|179546.7|111
1678057200000|2023-03-05 23:00:00|179873.3|179563.3|179842.9|179692.9|179883.3|179697|179755.8|179445.8|462
1678057500000|2023-03-05 23:05:00|179842.1|179692.1|179844|179694|179848.2|179698.2|179836.6|179686.6|112
1678057800000|2023-03-05 23:10:00|179845.3|179695.3|179780.9|179630.9|179853|179703|179770.1|179620.1|172
1678058100000|2023-03-05 23:15:00|179781|179631|179812.7|179662.7|179817.5|179667.5|179781|179631|152
1678058400000|2023-03-05 23:20:00|179813.7|179663.7|179821.8|179671.8|179825.1|179675.1|179813.4|179663.4|103
1678058700000|2023-03-05 23:25:00|179821.7|179671.7|179857.2|179707.2|179859.2|179709.2|179812.8|179662.8|121
1678059000000|2023-03-05 23:30:00|179858.1|179708.1|179872.8|179722.8|179880.3|179730.3|179855.2|179705.2|156
1678059300000|2023-03-05 23:35:00|179872.6|179722.6|179859.1|179709.1|179877.5|179727.5|179849.6|179699.6|190
1678059600000|2023-03-05 23:40:00|179865.9|179715.9|179883.1|179733.1|179884.4|179734.4|179863.3|179713.3|130
1678059900000|2023-03-05 23:45:00|179883|179733|179877.8|179727.8|179884.5|179734.5|179867.7|179717.7|70
1678060200000|2023-03-05 23:50:00|179876.2|179726.2|179905.6|179755.6|179915.6|179765.6|179867.9|179717.9|191
1678060500000|2023-03-05 23:55:00|179905.8|179755.8|179913.8|179763.8|179914|179764|179898.6|179748.6|156
1678060800000|2023-03-06 00:00:00|179911.6|179761.6|179921.8|179771.8|179941.3|179791.3|179910.3|179760.3|192
1678061100000|2023-03-06 00:05:00|179921.3|179771.3|179877.6|179727.6|179923.4|179773.4|179877|179727|217
1678061400000|2023-03-06 00:10:00|179877.7|179727.7|179830.3|179680.3|179881.7|179731.7|179788.9|179638.9|244
1678061700000|2023-03-06 00:15:00|179826.8|179676.8|179813.1|179663.1|179832.4|179682.4|179791.7|179641.7|261
1678062000000|2023-03-06 00:20:00|179815|179665|179779.8|179629.8|179817|179667|179776.3|179626.3|191
1678062300000|2023-03-06 00:25:00|179781.7|179631.7|179751.5|179601.5|179783|179633|179750.7|179600.7|207
1678062600000|2023-03-06 00:30:00|179751.3|179601.3|179791.6|179641.6|179794.2|179644.2|179750.5|179600.5|163
1678062900000|2023-03-06 00:35:00|179792.2|179642.2|179793.3|179643.3|179797.8|179647.8|179786.9|179636.9|120
1678063200000|2023-03-06 00:40:00|179792|179642|179796.7|179646.7|179800.7|179650.7|179787.2|179637.2|95
1678063500000|2023-03-06 00:45:00|179795.7|179645.7|179786.8|179636.8|179800.7|179650.7|179786.3|179636.3|87
1678063800000|2023-03-06 00:50:00|179786.7|179636.7|179795.8|179645.8|179800.6|179650.6|179776.2|179626.2|129
1678064100000|2023-03-06 00:55:00|179795.7|179645.7|179796.3|179646.3|179800.3|179650.3|179784.4|179634.4|196
1678064400000|2023-03-06 01:00:00|179795.8|179645.8|179791.4|179641.4|179795.8|179645.8|179772.4|179622.4|154
1678064700000|2023-03-06 01:05:00|179791.8|179641.8|179774.9|179624.9|179793.4|179643.4|179738.1|179588.1|286
1678065000000|2023-03-06 01:10:00|179775.5|179625.5|179775.6|179625.6|179800.5|179650.5|179745.8|179595.8|234
1678065300000|2023-03-06 01:15:00|179775.8|179625.8|179825.5|179675.5|179835.5|179685.5|179775.6|179625.6|336
1678065600000|2023-03-06 01:20:00|179824.2|179674.2|179764.7|179614.7|179830.2|179680.2|179764.4|179614.4|280
1678065900000|2023-03-06 01:25:00|179764.6|179614.6|179717.2|179567.2|179764.6|179614.6|179704.9|179554.9|267
1678066200000|2023-03-06 01:30:00|179719.1|179569.1|179632.1|179482.1|179719.1|179569.1|179627.7|179477.7|346
1678066500000|2023-03-06 01:35:00|179632.5|179482.5|179657.6|179507.6|179683.2|179533.2|179632.5|179482.5|240
1678066800000|2023-03-06 01:40:00|179658.4|179508.4|179675.1|179525.1|179699|179549|179649.2|179499.2|308
1678067100000|2023-03-06 01:45:00|179675.2|179525.2|179678.8|179528.8|179708.1|179558.1|179671.7|179521.7|298
1678067400000|2023-03-06 01:50:00|179678.7|179528.7|179682.6|179532.6|179692.1|179542.1|179660.1|179510.1|268
1678067700000|2023-03-06 01:55:00|179681.1|179531.1|179651.7|179501.7|179681.9|179531.9|179645.1|179495.1|178
1678068000000|2023-03-06 02:00:00|179650.7|179500.7|179711.9|179561.9|179716.4|179566.4|179650.7|179500.7|232
1678068300000|2023-03-06 02:05:00|179712|179562|179726.7|179576.7|179744|179594|179712|179562|246
1678068600000|2023-03-06 02:10:00|179727.5|179577.5|179739.6|179589.6|179752|179602|179726.8|179576.8|194
1678068900000|2023-03-06 02:15:00|179739.5|179589.5|179721.6|179571.6|179745.2|179595.2|179708.2|179558.2|147
1678069200000|2023-03-06 02:20:00|179721.7|179571.7|179691.6|179541.6|179749.4|179599.4|179690.9|179540.9|171
1678069500000|2023-03-06 02:25:00|179691.7|179541.7|179713.3|179563.3|179737.6|179587.6|179687.2|179537.2|187
1678069800000|2023-03-06 02:30:00|179713.7|179563.7|179716|179566|179720.1|179570.1|179686.7|179536.7|191
1678070100000|2023-03-06 02:35:00|179715.8|179565.8|179686.2|179536.2|179718|179568|179653.4|179503.4|231
1678070400000|2023-03-06 02:40:00|179687.9|179537.9|179637.4|179487.4|179689.9|179539.9|179624.2|179474.2|388
1678070700000|2023-03-06 02:45:00|179637.5|179487.5|179612.1|179462.1|179644.9|179494.9|179609.1|179459.1|344
1678071000000|2023-03-06 02:50:00|179612|179462|179592.7|179442.7|179612|179462|179589.2|179439.2|276
1678071300000|2023-03-06 02:55:00|179592.3|179442.3|179611.7|179461.7|179612.8|179462.8|179575.9|179425.9|495
1678071600000|2023-03-06 03:00:00|179611.6|179461.6|179618.7|179468.7|179643.8|179493.8|179597.6|179447.6|279
1678071900000|2023-03-06 03:05:00|179618.5|179468.5|179601.1|179451.1|179618.6|179468.6|179599.4|179449.4|219
1678072200000|2023-03-06 03:10:00|179602.2|179452.2|179645.8|179495.8|179646.1|179496.1|179602.2|179452.2|208
1678072500000|2023-03-06 03:15:00|179648|179498|179631.6|179481.6|179652.2|179502.2|179631.6|179481.6|152
1678072800000|2023-03-06 03:20:00|179632|179482|179625.6|179475.6|179635.5|179485.5|179621.7|179471.7|123
1678073100000|2023-03-06 03:25:00|179625.1|179475.1|179625.5|179475.5|179629|179479|179624.9|179474.9|85
1678073400000|2023-03-06 03:30:00|179624.1|179474.1|179625.1|179475.1|179627.5|179477.5|179614.6|179464.6|112
1678073700000|2023-03-06 03:35:00|179624.5|179474.5|179623|179473|179624.8|179474.8|179621|179471|81
1678074000000|2023-03-06 03:40:00|179622.4|179472.4|179594.5|179444.5|179623.6|179473.6|179593.9|179443.9|136
1678074300000|2023-03-06 03:45:00|179593.2|179443.2|179602.4|179452.4|179619.3|179469.3|179593.2|179443.2|159
1678074600000|2023-03-06 03:50:00|179602.5|179452.5|179609.9|179459.9|179631.1|179481.1|179600.1|179450.1|260
1678074900000|2023-03-06 03:55:00|179609.8|179459.8|179639.6|179489.6|179645.5|179495.5|179603.9|179453.9|326
1678075200000|2023-03-06 04:00:00|179639.4|179489.4|179657.2|179507.2|179661.1|179511.1|179638.1|179488.1|177
1678075500000|2023-03-06 04:05:00|179657.6|179507.6|179658.4|179508.4|179661.4|179511.4|179653.2|179503.2|176
1678075800000|2023-03-06 04:10:00|179657.9|179507.9|179693.9|179543.9|179694.3|179544.3|179653.9|179503.9|199
1678076100000|2023-03-06 04:15:00|179694|179544|179716.7|179566.7|179723.8|179573.8|179693.6|179543.6|102
1678076400000|2023-03-06 04:20:00|179716.8|179566.8|179782.3|179632.3|179783.5|179633.5|179712.9|179562.9|214
1678076700000|2023-03-06 04:25:00|179782.5|179632.5|179779.9|179629.9|179786.4|179636.4|179779.1|179629.1|188
1678077000000|2023-03-06 04:30:00|179780.2|179630.2|179810|179660|179811.9|179661.9|179778.5|179628.5|182
1678077300000|2023-03-06 04:35:00|179810.1|179660.1|179778.5|179628.5|179811.1|179661.1|179777.6|179627.6|187
1678077600000|2023-03-06 04:40:00|179778.6|179628.6|179783.8|179633.8|179807.3|179657.3|179778.1|179628.1|205
1678077900000|2023-03-06 04:45:00|179782.1|179632.1|179779.1|179629.1|179782.1|179632.1|179756|179606|190
1678078200000|2023-03-06 04:50:00|179778.9|179628.9|179781.9|179631.9|179790.9|179640.9|179778.3|179628.3|157
1678078500000|2023-03-06 04:55:00|179782.3|179632.3|179797.4|179647.4|179802.6|179652.6|179777.7|179627.7|213
1678078800000|2023-03-06 05:00:00|179803.1|179653.1|179808.9|179658.9|179820.1|179670.1|179800.9|179650.9|215
1678079100000|2023-03-06 05:05:00|179809.2|179659.2|179786.7|179636.7|179816.2|179666.2|179781.6|179631.6|109
1678079400000|2023-03-06 05:10:00|179786.6|179636.6|179783.1|179633.1|179789.1|179639.1|179779.1|179629.1|101
1678079700000|2023-03-06 05:15:00|179782.7|179632.7|179782.8|179632.8|179787.7|179637.7|179777.1|179627.1|99
1678080000000|2023-03-06 05:20:00|179782.9|179632.9|179808.4|179658.4|179808.4|179658.4|179777.7|179627.7|106
1678080300000|2023-03-06 05:25:00|179806.2|179656.2|179788.9|179638.9|179806.2|179656.2|179776.4|179626.4|132
1678080600000|2023-03-06 05:30:00|179789.1|179639.1|179814.9|179664.9|179822.1|179672.1|179789|179639|313
1678080900000|2023-03-06 05:35:00|179815|179665|179819.2|179669.2|179819.5|179669.5|179805.2|179655.2|255
1678081200000|2023-03-06 05:40:00|179818.5|179668.5|179807.2|179657.2|179819.4|179669.4|179806.3|179656.3|348
1678081500000|2023-03-06 05:45:00|179808.1|179658.1|179804|179654|179812.9|179662.9|179782.4|179632.4|324
1678081800000|2023-03-06 05:50:00|179803.9|179653.9|179805.3|179655.3|179808.7|179658.7|179785.5|179635.5|183
1678082100000|2023-03-06 05:55:00|179805.2|179655.2|179786|179636|179805.2|179655.2|179781.7|179631.7|254
1678082400000|2023-03-06 06:00:00|179785.9|179635.9|179825.8|179675.8|179826.2|179676.2|179780.7|179630.7|272
1678082700000|2023-03-06 06:05:00|179825.9|179675.9|179819.8|179669.8|179826.8|179676.8|179810.6|179660.6|501
1678083000000|2023-03-06 06:10:00|179820.9|179670.9|179823.1|179673.1|179826.1|179676.1|179798.8|179648.8|409
1678083300000|2023-03-06 06:15:00|179823|179673|179852.2|179702.2|179855|179705|179818.2|179668.2|390
1678083600000|2023-03-06 06:20:00|179852.4|179702.4|179918.1|179768.1|179933.5|179783.5|179849.5|179699.5|418
1678083900000|2023-03-06 06:25:00|179918.2|179768.2|179915.5|179765.5|179949|179799|179914.4|179764.4|484
1678084200000|2023-03-06 06:30:00|179914.6|179764.6|179918.4|179768.4|179927.4|179777.4|179881.1|179731.1|739
1678084500000|2023-03-06 06:35:00|179918.8|179768.8|179909.3|179759.3|179924.7|179774.7|179907.7|179757.7|894
1678084800000|2023-03-06 06:40:00|179909|179759|179848.5|179698.5|179916.9|179766.9|179848.5|179698.5|564
1678085100000|2023-03-06 06:45:00|179850.6|179700.6|179817.1|179667.1|179852.6|179702.6|179803.3|179653.3|443
1678085400000|2023-03-06 06:50:00|179817|179667|179813.6|179663.6|179818.9|179668.9|179804.8|179654.8|482
1678085700000|2023-03-06 06:55:00|179813.9|179663.9|179813.2|179663.2|179826.1|179676.1|179810.2|179660.2|302
1678086000000|2023-03-06 07:00:00|179813.3|179663.3|179814.4|179664.4|179835.2|179685.2|179789.4|179639.4|600
1678086300000|2023-03-06 07:05:00|179814.5|179664.5|179827.2|179677.2|179839.6|179689.6|179799|179649|435
1678086600000|2023-03-06 07:10:00|179827.1|179677.1|179755.8|179605.8|179827.2|179677.2|179755.5|179605.5|513
1678086900000|2023-03-06 07:15:00|179756.8|179606.8|179719.3|179569.3|179756.8|179606.8|179705.7|179555.7|490
1678087200000|2023-03-06 07:20:00|179719.4|179569.4|179764.1|179614.1|179779.3|179629.3|179708.7|179558.7|539
1678087500000|2023-03-06 07:25:00|179764.2|179614.2|179739.6|179589.6|179764.9|179614.9|179732.9|179582.9|577
1678087800000|2023-03-06 07:30:00|179739.7|179589.7|179751.4|179601.4|179754.6|179604.6|179711.1|179561.1|678
1678088100000|2023-03-06 07:35:00|179752.1|179602.1|179710.4|179560.4|179784.7|179634.7|179699.9|179549.9|400
1678088400000|2023-03-06 07:40:00|179710.2|179560.2|179686.5|179536.5|179713|179563|179644.6|179494.6|370
1678088700000|2023-03-06 07:45:00|179686.6|179536.6|179688.1|179538.1|179709.9|179559.9|179649.5|179499.5|593
1678089000000|2023-03-06 07:50:00|179688.9|179538.9|179749.5|179599.5|179763.2|179613.2|179671.5|179521.5|515
1678089300000|2023-03-06 07:55:00|179749.4|179599.4|179688.8|179538.8|179762|179612|179688.7|179538.7|548
1678089600000|2023-03-06 08:00:00|179691.2|179541.2|179735.6|179585.6|179754.8|179604.8|179677.2|179527.2|690
1678089900000|2023-03-06 08:05:00|179735.7|179585.7|179802.7|179652.7|179885.7|179748.6|179735.4|179585.4|598
1678090200000|2023-03-06 08:10:00|179802.8|179652.8|179781|179731|179886.7|179779.1|179727.6|179633.7|661
1678090500000|2023-03-06 08:15:00|179782.2|179732.2|179867.3|179717.3|179883.8|179733.8|179741.4|179637.9|699
1678090800000|2023-03-06 08:20:00|179866|179716|179759.1|179609.1|179866|179722.6|179750.9|179600.9|775
1678091100000|2023-03-06 08:25:00|179758.9|179608.9|179814.3|179664.3|179844.6|179694.6|179749.3|179599.3|617
1678091400000|2023-03-06 08:30:00|179816.3|179666.3|179904.6|179754.6|179949|179799|179815.9|179665.9|698
1678091700000|2023-03-06 08:35:00|179900.6|179750.6|179826.6|179676.6|179900.6|179750.6|179730.9|179626.6|637
1678092000000|2023-03-06 08:40:00|179826|179676|179840.9|179690.9|179845.3|179695.3|179798.7|179648.7|567
1678092300000|2023-03-06 08:45:00|179841|179691|179811|179661|179884|179768.5|179806.7|179656.7|677
1678092600000|2023-03-06 08:50:00|179810.9|179660.9|179872.1|179722.1|179873.1|179730.8|179760.6|179621.1|539
1678092900000|2023-03-06 08:55:00|179871.1|179721.1|179837.3|179787.3|179896.9|179794|179767.9|179705.3|648
1678093200000|2023-03-06 09:00:00|179839.9|179789.9|179939.8|179789.8|179944.1|179853|179839.9|179718.5|606
1678093500000|2023-03-06 09:05:00|179939.7|179789.7|179913.9|179763.9|179952.1|179802.1|179908.6|179758.6|616
1678093800000|2023-03-06 09:10:00|179914.6|179764.6|179926.8|179776.8|179964.1|179814.1|179902.7|179752.7|520
1678094100000|2023-03-06 09:15:00|179927.4|179777.4|179961.9|179811.9|179974.1|179873.8|179908.5|179767.1|587
1678094400000|2023-03-06 09:20:00|179961.8|179811.8|179941|179791|179963.2|179813.2|179882.2|179732.2|481
1678094700000|2023-03-06 09:25:00|179940.7|179790.7|179962.9|179812.9|179970.9|179863.1|179878.5|179779|351
1678095000000|2023-03-06 09:30:00|179963.4|179813.4|180041.3|179891.3|180053.8|179903.8|179951.6|179801.6|542
1678095300000|2023-03-06 09:35:00|180038.1|179888.1|179950.8|179800.8|180039.3|179930.1|179900.2|179787.6|501
1678095600000|2023-03-06 09:40:00|179950.9|179800.9|179960.3|179810.3|179978.5|179828.5|179950.5|179800.5|381
1678095900000|2023-03-06 09:45:00|179961.7|179811.7|179978.6|179828.6|179987.4|179837.4|179955.5|179805.5|443
1678096200000|2023-03-06 09:50:00|179978.7|179828.7|180017.7|179867.7|180031.7|179915.9|179965.9|179822.2|520
1678096500000|2023-03-06 09:55:00|180017.4|179867.4|180052.7|179902.7|180055|179905|180017.4|179867.4|309
1678096800000|2023-03-06 10:00:00|180054.2|179904.2|179917|179867|180085.6|179960.1|179913.9|179851.3|654
1678097100000|2023-03-06 10:05:00|179917.1|179867.1|179916.4|179866.4|179944.5|179894.5|179906.1|179856.1|455
1678097400000|2023-03-06 10:10:00|179916.5|179866.5|179979.3|179829.3|179981.5|179871.7|179909.7|179812.9|482
1678097700000|2023-03-06 10:15:00|179978.2|179828.2|179969.8|179819.8|179995.1|179885.4|179929.4|179817.1|488
1678098000000|2023-03-06 10:20:00|179969.7|179819.7|179951|179801|179974.2|179824.2|179935.6|179785.6|592
1678098300000|2023-03-06 10:25:00|179950.8|179800.8|179949.3|179799.3|179964.6|179814.6|179948.8|179798.8|485
1678098600000|2023-03-06 10:30:00|179952.3|179802.3|179978.5|179828.5|179978.6|179828.6|179939|179789|515
1678098900000|2023-03-06 10:35:00|179978.6|179828.6|180003.6|179853.6|180014.7|179923.4|179955.7|179826.9|571
1678099200000|2023-03-06 10:40:00|180003.4|179853.4|180030.9|179880.9|180038|179888|180000.8|179850.8|620
1678099500000|2023-03-06 10:45:00|180030.8|179880.8|180001.3|179851.3|180034.7|179884.7|179997.1|179847.1|546
1678099800000|2023-03-06 10:50:00|180001.4|179851.4|180015.1|179865.1|180015.2|179865.2|179949.6|179799.6|401
1678100100000|2023-03-06 10:55:00|180014.7|179864.7|180039.4|179989.4|180103.5|179999.9|179997|179864.5|547
1678100400000|2023-03-06 11:00:00|180039.8|179989.8|179990.6|179840.6|180078.4|179989.8|179990.4|179840.4|568
1678100700000|2023-03-06 11:05:00|179990.7|179840.7|179950.7|179800.7|179995|179903.9|179887.4|179798.2|383
1678101000000|2023-03-06 11:10:00|179950.5|179800.5|179882.1|179732.1|179952.8|179802.8|179830.6|179713.8|530
1678101300000|2023-03-06 11:15:00|179882|179732|179906.9|179756.9|179920.9|179770.9|179880.9|179730.9|591
1678101600000|2023-03-06 11:20:00|179906.7|179756.7|179792.1|179742.1|179910.7|179779.6|179786.3|179736.3|645
1678101900000|2023-03-06 11:25:00|179792.2|179742.2|179926.4|179776.4|179926.4|179776.4|179790.6|179705.4|520
1678102200000|2023-03-06 11:30:00|179926.5|179776.5|179886.8|179736.8|179930.1|179780.1|179822.2|179720.8|639
1678102500000|2023-03-06 11:35:00|179887|179737|179876.4|179726.4|179930.5|179780.5|179849.8|179699.8|538
1678102800000|2023-03-06 11:40:00|179876.7|179726.7|179973.2|179823.2|179977.1|179827.1|179846.3|179696.3|453
1678103100000|2023-03-06 11:45:00|179972.3|179822.3|180001.3|179851.3|180031.3|179881.3|179948.7|179798.7|564
1678103400000|2023-03-06 11:50:00|180001.2|179851.2|179962.8|179812.8|180013|179863|179943.2|179793.2|586
1678103700000|2023-03-06 11:55:00|179961.2|179811.2|179865.5|179715.5|179961.2|179811.2|179841.3|179691.3|670
1678104000000|2023-03-06 12:00:00|179866.6|179716.6|179999.6|179849.6|180008.3|179858.3|179866.3|179716.3|638
1678104300000|2023-03-06 12:05:00|179999.5|179849.5|179937.4|179787.4|180009.2|179859.2|179903.2|179753.2|506
1678104600000|2023-03-06 12:10:00|179937.3|179787.3|179908.8|179858.8|179979|179878.8|179865.9|179771.9|368
1678104900000|2023-03-06 12:15:00|179908.9|179858.9|179825.7|179775.7|179946.2|179896.2|179815.2|179730.8|496
1678105200000|2023-03-06 12:20:00|179825.8|179775.8|179827.8|179677.8|179840.7|179775.8|179765.5|179675.3|626
1678105500000|2023-03-06 12:25:00|179827.9|179677.9|179762.7|179712.7|179836.1|179745.2|179751.2|179658.7|465
1678105800000|2023-03-06 12:30:00|179763.3|179713.3|179938.7|179888.7|179942.1|179892.1|179746.6|179696.6|411
1678106100000|2023-03-06 12:35:00|179939.1|179889.1|179954.6|179904.6|179958.8|179908.8|179921|179871|315
1678106400000|2023-03-06 12:40:00|179955|179905|179993.9|179943.9|180010.4|179960.4|179953.7|179903.7|430
1678106700000|2023-03-06 12:45:00|179993.4|179943.4|179953.4|179903.4|179996.2|179946.2|179933.5|179883.5|408
1678107000000|2023-03-06 12:50:00|179953|179903|179899.2|179849.2|179953.8|179903.8|179893.2|179843.2|407
1678107300000|2023-03-06 12:55:00|179902.1|179852.1|179828.4|179778.4|179903.1|179853.1|179824|179721|571
1678107600000|2023-03-06 13:00:00|179826.6|179776.6|179867.7|179717.7|179929.2|179811.4|179796.4|179696.4|680
1678107900000|2023-03-06 13:05:00|179866.8|179716.8|179916.2|179866.2|180005.9|179883.2|179866.8|179716.8|689
1678108200000|2023-03-06 13:10:00|179917.1|179867.1|179830.7|179780.7|179918|179868|179821.5|179771.5|664
1678108500000|2023-03-06 13:15:00|179830.9|179780.9|179942|179792|179964.1|179849.5|179819.4|179727.3|624
1678108800000|2023-03-06 13:20:00|179941.1|179791.1|179851|179801|179970.5|179871|179821.6|179744.2|555
1678109100000|2023-03-06 13:25:00|179852.5|179802.5|179926.2|179876.2|179941.5|179891.5|179845.2|179795.2|632
1678109400000|2023-03-06 13:30:00|179926.6|179876.6|179975.1|179925.1|180060.9|179925.1|179925.7|179815|667
1678109700000|2023-03-06 13:35:00|179972.8|179922.8|179994.4|179944.4|180014|179964|179966.1|179916.1|514
1678110000000|2023-03-06 13:40:00|179994.5|179944.5|180014.4|179964.4|180035|179985|179967.8|179917.8|602
1678110300000|2023-03-06 13:45:00|180014.1|179964.1|180046.6|179996.6|180084.5|180034.5|180013.8|179963.8|602
1678110600000|2023-03-06 13:50:00|180046.4|179996.4|180249.8|180099.8|180260.1|180126.1|180037.9|179987.9|725
1678110900000|2023-03-06 13:55:00|180250.8|180100.8|180215.6|180165.6|180381.2|180267.8|180195.9|180100.2|784
1678111200000|2023-03-06 14:00:00|180215|180165|180195.5|180145.5|180284.4|180234.4|180162.5|180112.5|666
1678111500000|2023-03-06 14:05:00|180195.1|180145.1|180131.6|180081.6|180195.1|180145.1|180130.5|180080.5|636
1678111800000|2023-03-06 14:10:00|180131.5|180081.5|180187.1|180137.1|180231.8|180181.8|180083.7|180033.7|685
1678112100000|2023-03-06 14:15:00|180187.3|180137.3|180035.7|179985.7|180235.1|180139.9|180022.4|179972.4|681
1678112400000|2023-03-06 14:20:00|180033.7|179983.7|179934.6|179884.6|180033.7|179983.7|179885.4|179835.4|627
1678112700000|2023-03-06 14:25:00|179933.9|179883.9|179910.5|179860.5|179970|179920|179819|179769|604
1678113000000|2023-03-06 14:30:00|179912.3|179862.3|180006.5|179856.5|180118.7|179968.7|179902.7|179852.7|856
1678113300000|2023-03-06 14:35:00|180007.3|179857.3|179997.4|179947.4|180138.2|180017.2|179986.3|179846|796
1678113600000|2023-03-06 14:40:00|179999.7|179949.7|180023.9|179973.9|180157|180050.2|179887.9|179837.9|740
1678113900000|2023-03-06 14:45:00|180023.3|179973.3|179934|179884|180034.1|179984.1|179927.4|179877.4|722
1678114200000|2023-03-06 14:50:00|179934.1|179884.1|179904.9|179854.9|179978.6|179917|179860.3|179810.3|819
1678114500000|2023-03-06 14:55:00|179911.2|179861.2|180066|179916|180081.9|179973.2|179911.2|179782.9|743
1678114800000|2023-03-06 15:00:00|180071.3|179921.3|179954|179904|180162.1|180030.4|179947.3|179880|873
1678115100000|2023-03-06 15:05:00|179954.4|179904.4|180038.1|179888.1|180050.7|179986.6|179922.1|179872.1|730
1678115400000|2023-03-06 15:10:00|180037.6|179887.6|179939.8|179789.8|180041.9|179967.2|179898.7|179785.7|847
1678115700000|2023-03-06 15:15:00|179939.7|179789.7|179924.7|179874.7|179981.1|179918.3|179894.6|179785.3|662
1678116000000|2023-03-06 15:20:00|179924.8|179874.8|180010|179960|180075.4|180025.4|179916.6|179866.6|826
1678116300000|2023-03-06 15:25:00|180010.2|179960.2|180037.2|179987.2|180071.7|180021.7|179965.8|179915.8|741
1678116600000|2023-03-06 15:30:00|180039.6|179989.6|179964.2|179914.2|180106.5|180056.5|179957.6|179907.6|693
1678116900000|2023-03-06 15:35:00|179964.1|179914.1|180006.4|179956.4|180058.5|180008.5|179963.8|179913.8|704
1678117200000|2023-03-06 15:40:00|180003.5|179953.5|180139.5|179989.5|180143.5|180062.7|179977|179927|754
1678117500000|2023-03-06 15:45:00|180137.9|179987.9|180112|180062|180150.9|180081.2|180065.4|179954.8|702
1678117800000|2023-03-06 15:50:00|180113.2|180063.2|180250.4|180200.4|180255|180205|180113.2|180063.2|762
1678118100000|2023-03-06 15:55:00|180251.5|180201.5|180259.2|180209.2|180286.6|180236.6|180204|180154|782
1678118400000|2023-03-06 16:00:00|180258.4|180208.4|180222.3|180172.3|180327|180277|180216.9|180166.9|831
1678118700000|2023-03-06 16:05:00|180222.2|180172.2|180134.7|180084.7|180228.3|180178.3|180118.1|180048.1|484
1678119000000|2023-03-06 16:10:00|180134.6|180084.6|180197|180147|180205.3|180155.3|180098.7|180048.7|456
1678119300000|2023-03-06 16:15:00|180197.2|180147.2|180241.2|180091.2|180308|180158|180196.7|180081.4|540
1678119600000|2023-03-06 16:20:00|180241.9|180091.9|180217.8|180167.8|180276.2|180187.4|180161.6|180090.7|487
1678119900000|2023-03-06 16:25:00|180217.7|180167.7|180229.9|180179.9|180268.1|180218.1|180212.5|180162.5|443
1678120200000|2023-03-06 16:30:00|180224.7|180174.7|180308.4|180258.4|180317.6|180267.6|180213.4|180163.4|556
1678120500000|2023-03-06 16:35:00|180308.9|180258.9|180357.2|180307.2|180396.1|180346.1|180300.1|180250.1|546
1678120800000|2023-03-06 16:40:00|180357.3|180307.3|180333.7|180283.7|180385.6|180335.6|180287.5|180237.5|703
1678121100000|2023-03-06 16:45:00|180332.3|180282.3|180327.9|180277.9|180420|180370|180311.6|180261.6|666
1678121400000|2023-03-06 16:50:00|180328.2|180278.2|180180.2|180130.2|180328.2|180278.2|180162.1|180112.1|523
1678121700000|2023-03-06 16:55:00|180179.4|180129.4|180203.6|180153.6|180204.7|180154.7|180178.1|180128.1|503
1678122000000|2023-03-06 17:00:00|180198.7|180148.7|180178.7|180128.7|180242.9|180192.9|180174.4|180124.4|582
1678122300000|2023-03-06 17:05:00|180176.5|180126.5|180174.3|180124.3|180190.6|180140.6|180165.4|180115.4|420
1678122600000|2023-03-06 17:10:00|180174.1|180124.1|180180.4|180130.4|180193.3|180143.3|180157.3|180107.3|487
1678122900000|2023-03-06 17:15:00|180180.7|180130.7|180180.4|180130.4|180201.6|180151.6|180155|180105|552
1678123200000|2023-03-06 17:20:00|180179.6|180129.6|180186.2|180136.2|180205.6|180155.6|180179.5|180129.5|534
1678123500000|2023-03-06 17:25:00|180186|180136|180181.6|180131.6|180193.3|180143.3|180163.1|180113.1|477
1678123800000|2023-03-06 17:30:00|180182.8|180132.8|180161.4|180111.4|180199.1|180149.1|180161.2|180111.2|440
1678124100000|2023-03-06 17:35:00|180160.8|180110.8|180130.3|180080.3|180162|180112|180118.3|180068.3|392
1678124400000|2023-03-06 17:40:00|180130.5|180080.5|180130.2|180080.2|180141.4|180091.4|180111.8|180061.8|405
1678124700000|2023-03-06 17:45:00|180130.1|180080.1|180134.4|180084.4|180177.6|180127.6|180123.6|180073.6|708
1678125000000|2023-03-06 17:50:00|180132.8|180082.8|180091.9|180041.9|180147.2|180097.2|180090.2|180040.2|538
1678125300000|2023-03-06 17:55:00|180091.2|180041.2|180044.4|179994.4|180105.4|180055.4|180000.5|179950.5|482
1678125600000|2023-03-06 18:00:00|180047.5|179997.5|179998.3|179948.3|180054.9|180004.9|179996.1|179946.1|504
1678125900000|2023-03-06 18:05:00|179998.1|179948.1|179977.3|179927.3|180074.5|180010.5|179961.4|179856.4|511
1678126200000|2023-03-06 18:10:00|179972.1|179922.1|180013.1|179963.1|180099|180026.3|179962|179859.8|485
1678126500000|2023-03-06 18:15:00|180012.9|179962.9|179941.5|179891.5|180040.5|179990.5|179928.5|179878.5|503
1678126800000|2023-03-06 18:20:00|179943.4|179893.4|179974.5|179924.5|180050|179944.1|179941.8|179851.4|441
1678127100000|2023-03-06 18:25:00|179974.7|179924.7|180009.6|179959.6|180010.8|179960.8|179962.9|179912.9|513
1678127400000|2023-03-06 18:30:00|180015.2|179965.2|180041.2|179991.2|180066.6|180016.6|179972.1|179922.1|543
1678127700000|2023-03-06 18:35:00|180038.8|179988.8|180038.8|179988.8|180060.7|180010.7|180004.8|179954.8|535
1678128000000|2023-03-06 18:40:00|180038.6|179988.6|180049.1|179999.1|180084.4|180034.4|180037.5|179987.5|491
1678128300000|2023-03-06 18:45:00|180049.5|179999.5|180066.6|180016.6|180088.1|180038.1|180047.6|179997.6|575
1678128600000|2023-03-06 18:50:00|180066.8|180016.8|180098.3|180048.3|180135.3|180085.3|180064.6|180014.6|568
1678128900000|2023-03-06 18:55:00|180098.7|180048.7|180164.4|180114.4|180215.5|180115.3|180087.3|180000.1|625
1678129200000|2023-03-06 19:00:00|180163.7|180113.7|180163.3|180113.3|180224.6|180144.7|180161.7|180061.9|543
1678129500000|2023-03-06 19:05:00|180163.2|180113.2|180208.6|180058.6|180224.7|180119.2|180142.8|180031.7|686
1678129800000|2023-03-06 19:10:00|180208.5|180058.5|180194.4|180044.4|180221.4|180071.4|180165.2|180015.2|574
1678130100000|2023-03-06 19:15:00|180193.5|180043.5|180066.5|180016.5|180202.3|180085|180061.5|180011.5|439
1678130400000|2023-03-06 19:20:00|180067.3|180017.3|180207.6|180057.6|180215.1|180065.1|180066.9|179981.4|513
1678130700000|2023-03-06 19:25:00|180207.4|180057.4|180187.6|180037.6|180212|180062|180144.6|179994.6|473
1678131000000|2023-03-06 19:30:00|180186.8|180036.8|180068.5|180018.5|180209.6|180088.5|180058.1|180008.1|524
1678131300000|2023-03-06 19:35:00|180068.4|180018.4|180102.8|180052.8|180144.2|180094.2|180052.6|180002.6|631
1678131600000|2023-03-06 19:40:00|180103.2|180053.2|180136.8|180086.8|180139.9|180089.9|180083.3|180033.3|584
1678131900000|2023-03-06 19:45:00|180136.7|180086.7|180243.8|180093.8|180243.9|180118.1|180099.4|180018.1|542
1678132200000|2023-03-06 19:50:00|180243.9|180093.9|180166.4|180116.4|180248.2|180139.7|180156.7|180091.8|524
1678132500000|2023-03-06 19:55:00|180166.6|180116.6|180197.2|180147.2|180227.3|180177.3|180159|180109|551
1678132800000|2023-03-06 20:00:00|180196.6|180146.6|180128.7|180078.7|180196.6|180146.6|180126.8|180076.8|494
1678133100000|2023-03-06 20:05:00|180126.1|180076.1|180137|180087|180155.3|180105.3|180124.2|180074.2|451
1678133400000|2023-03-06 20:10:00|180137.2|180087.2|180166.3|180016.3|180209.7|180087.2|180090.2|180001.5|589
1678133700000|2023-03-06 20:15:00|180166.8|180016.8|180215.3|180065.3|180219.5|180091.2|180101.1|179999.7|482
1678134000000|2023-03-06 20:20:00|180215|180065|180177.6|180027.6|180226.9|180076.9|180160.3|180010.3|671
1678134300000|2023-03-06 20:25:00|180177.3|180027.3|180124.9|180074.9|180216.4|180102.2|180119.7|180023.4|470
1678134600000|2023-03-06 20:30:00|180125.2|180075.2|180133.8|180083.8|180205.6|180094.6|180116.2|180019.9|540
1678134900000|2023-03-06 20:35:00|180133.2|180083.2|180111.8|179961.8|180168.6|180086.6|180096.4|179961.7|643
1678135200000|2023-03-06 20:40:00|180112|179962|180042.2|179992.2|180120.6|180025.9|180035.5|179960.4|477
1678135500000|2023-03-06 20:45:00|180042|179992|180057|180007|180121.8|180021.7|180039.8|179927.8|489
1678135800000|2023-03-06 20:50:00|180057.3|180007.3|180075.4|179925.4|180085.1|180020.2|180008.6|179922.7|451
1678136100000|2023-03-06 20:55:00|180075.1|179925.1|180094.1|180044.1|180177|180055.7|180071.5|179921.5|489
1678136400000|2023-03-06 21:00:00|180094.3|180044.3|180132.5|179982.5|180144|180044.6|180094.3|179949.7|352
1678136700000|2023-03-06 21:05:00|180132.4|179982.4|180115.9|179965.9|180158.2|180008.2|180092.4|179942.4|362
1678137000000|2023-03-06 21:10:00|180115|179965|180120.3|179970.3|180120.4|180002.6|180047.3|179940.7|260
1678137300000|2023-03-06 21:15:00|180120|179970|180127.7|179977.7|180141.1|180032.1|180077.2|179965.1|336
1678137600000|2023-03-06 21:20:00|180127.4|179977.4|180094|179944|180136.8|179986.8|180087|179937|220
1678137900000|2023-03-06 21:25:00|180093.9|179943.9|180080|179930|180103.4|179953.4|180066.7|179916.7|342
1678138200000|2023-03-06 21:30:00|180079.6|179929.6|180089.1|179939.1|180093.5|179943.5|180077.6|179927.6|207
1678138500000|2023-03-06 21:35:00|180089|179939|180080.9|179930.9|180093.7|179988.5|180036.1|179928.3|298
1678138800000|2023-03-06 21:40:00|180082.2|179932.2|180065.6|179915.6|180085|179935|180063|179913|228
1678139100000|2023-03-06 21:45:00|180066.8|179916.8|180098.2|179948.2|180109|179959|180066.8|179916.8|214
1678139400000|2023-03-06 21:50:00|180097.9|179947.9|180106.1|179956.1|180110.3|179960.3|180089.3|179939.3|158
1678139700000|2023-03-06 21:55:00|180102|179952|180178.1|179917.6|180178.1|179976.2|180080.4|179916.4|264
1678140000000|2023-03-06 22:00:00|180202.6|179896.8|180225.6|179915.6|180225.6|179915.6|180190.5|179880.5|28
1678140300000|2023-03-06 22:05:00|180225.7|179915.7|180223.1|179913.1|180236.5|179926.5|180214.3|179904.3|60
1678140600000|2023-03-06 22:10:00|180221.5|179911.5|180226.5|179916.5|180226.7|179916.7|180217.6|179907.6|105
1678140900000|2023-03-06 22:15:00|180225.2|179915.2|180218.6|179908.6|180230|179920|180214.7|179904.7|45
1678141200000|2023-03-06 22:20:00|180217.1|179907.1|180218.1|179908.1|180218.1|179908.1|180212.6|179902.6|39
1678141500000|2023-03-06 22:25:00|180228.9|179918.9|180221.2|179911.2|180233.4|179923.4|180217.9|179907.9|15
1678141800000|2023-03-06 22:30:00|180221|179911|180199.9|179889.9|180221|179911|180193.5|179883.5|248
1678142100000|2023-03-06 22:35:00|180196|179886|180196.1|179886.1|180213.4|179903.4|180194.4|179884.4|165
1678142400000|2023-03-06 22:40:00|180200.1|179890.1|180189.6|179879.6|180205.2|179895.2|180181.6|179871.6|211
1678142700000|2023-03-06 22:45:00|180185.3|179875.3|180185.7|179875.7|180186.2|179876.2|180167.6|179857.6|171
1678143000000|2023-03-06 22:50:00|180182.8|179872.8|180180.9|179870.9|180187.3|179877.3|180175.5|179865.5|136
1678143300000|2023-03-06 22:55:00|180177.9|179867.9|180180.1|179870.1|180186.5|179876.5|180149.5|179839.5|153
1678143600000|2023-03-06 23:00:00|180177.7|179867.7|180161.1|180011.1|180229.2|180030.2|180140.5|179867.7|205
1678143900000|2023-03-06 23:05:00|180162.4|180012.4|180151.6|180001.6|180162.9|180012.9|180150.2|180000.2|91
1678144200000|2023-03-06 23:10:00|180150.8|180000.8|180151.6|180001.6|180156.4|180006.4|180146.7|179996.7|110
1678144500000|2023-03-06 23:15:00|180151.2|180001.2|180151.5|180001.5|180154|180004|180147.2|179997.2|94
1678144800000|2023-03-06 23:20:00|180126.1|179976.1|180122.5|179972.5|180139|179989|180115.1|179965.1|184
1678145100000|2023-03-06 23:25:00|180123.7|179973.7|180133.3|179983.3|180134.2|179984.2|180121.3|179971.3|79
1678145400000|2023-03-06 23:30:00|180133.4|179983.4|180121.9|179971.9|180133.9|179983.9|180118.5|179968.5|156
1678145700000|2023-03-06 23:35:00|180122|179972|180113.6|179963.6|180125|179975|180112|179962|81
1678146000000|2023-03-06 23:40:00|180115.4|179965.4|180113.3|179963.3|180120.4|179970.4|180113.3|179963.3|52
1678146300000|2023-03-06 23:45:00|180113.2|179963.2|180115.5|179965.5|180119.2|179969.2|180108.1|179958.1|81
1678146600000|2023-03-06 23:50:00|180116.2|179966.2|180114|179964|180119.4|179969.4|180110.9|179960.9|81
1678146900000|2023-03-06 23:55:00|180114.1|179964.1|180113.7|179963.7|180120.9|179970.9|180111.7|179961.7|67
1678147200000|2023-03-07 00:00:00|180114.5|179964.5|180120.4|179970.4|180131.8|179981.8|180112.7|179962.7|152
1678147500000|2023-03-07 00:05:00|180120.1|179970.1|180091.8|179941.8|180129.6|179979.6|180069.8|179919.8|177
1678147800000|2023-03-07 00:10:00|180093.2|179943.2|180082.6|179932.6|180093.2|179943.2|180050.8|179900.8|165
1678148100000|2023-03-07 00:15:00|180083.7|179933.7|180110.9|179960.9|180113.7|179963.7|180083.7|179933.7|135
1678148400000|2023-03-07 00:20:00|180111.1|179961.1|180094.1|179944.1|180125.2|179975.2|180093.7|179943.7|113
1678148700000|2023-03-07 00:25:00|180094.2|179944.2|180098.1|179948.1|180100.5|179950.5|180092.3|179942.3|86
1678149000000|2023-03-07 00:30:00|180097.7|179947.7|180085.3|179935.3|180097.7|179947.7|180054.1|179904.1|140
1678149300000|2023-03-07 00:35:00|180085.1|179935.1|180109.2|179959.2|180117.5|179967.5|180080.6|179930.6|159
1678149600000|2023-03-07 00:40:00|180109|179959|180136.7|179986.7|180170.3|180020.3|180098.6|179948.6|180
1678149900000|2023-03-07 00:45:00|180136.6|179986.6|180153.9|180003.9|180174.1|180024.1|180134.9|179984.9|151
1678150200000|2023-03-07 00:50:00|180154.1|180004.1|180163.9|180013.9|180177.1|180027.1|180154.1|180004.1|136
1678150500000|2023-03-07 00:55:00|180164.1|180014.1|180174.2|180024.2|180174.7|180024.7|180160.6|180010.6|168
1678150800000|2023-03-07 01:00:00|180174|180024|180178.7|180028.7|180185.8|180035.8|180174|180024|179
1678151100000|2023-03-07 01:05:00|180181.6|180031.6|180171.1|180021.1|180188.9|180038.9|180165|180015|220
1678151400000|2023-03-07 01:10:00|180172.1|180022.1|180165.9|180015.9|180175.2|180025.2|180164.3|180014.3|169
1678151700000|2023-03-07 01:15:00|180164.9|180014.9|180134.6|179984.6|180170.5|180020.5|180131.5|179981.5|174
1678152000000|2023-03-07 01:20:00|180134.5|179984.5|180127|179977|180136.4|179986.4|180115|179965|219
1678152300000|2023-03-07 01:25:00|180127.1|179977.1|180113.3|179963.3|180136.7|179986.7|180100.9|179950.9|226
1678152600000|2023-03-07 01:30:00|180113.4|179963.4|180076|179926|180115.6|179965.6|180068.6|179918.6|193
1678152900000|2023-03-07 01:35:00|180075.4|179925.4|180083|179933|180084.1|179934.1|180073.7|179923.7|166
1678153200000|2023-03-07 01:40:00|180083.1|179933.1|180069.5|179919.5|180108.6|179958.6|180068.9|179918.9|173
1678153500000|2023-03-07 01:45:00|180069.1|179919.1|180070.9|179920.9|180100.3|179950.3|180060.1|179910.1|135
1678153800000|2023-03-07 01:50:00|180070.5|179920.5|180051.8|179901.8|180094.9|179944.9|180045.4|179895.4|238
1678154100000|2023-03-07 01:55:00|180051.7|179901.7|180067.7|179917.7|180074.5|179924.5|180051.7|179901.7|199
1678154400000|2023-03-07 02:00:00|180069.8|179919.8|180048.6|179898.6|180080.7|179930.7|180048.6|179898.6|275
1678154700000|2023-03-07 02:05:00|180047.5|179897.5|179954.8|179804.8|180047.5|179897.5|179952.1|179802.1|201
1678155000000|2023-03-07 02:10:00|179954.9|179804.9|179946.3|179796.3|179955.5|179805.5|179927.8|179777.8|166
1678155300000|2023-03-07 02:15:00|179946.1|179796.1|179953.1|179803.1|179966|179816|179945.5|179795.5|132
1678155600000|2023-03-07 02:20:00|179948.2|179798.2|179946.7|179796.7|179953.5|179803.5|179939.6|179789.6|191
1678155900000|2023-03-07 02:25:00|179946.6|179796.6|179978.3|179828.3|179980.3|179830.3|179943.2|179793.2|171
1678156200000|2023-03-07 02:30:00|179979.1|179829.1|179978.2|179828.2|179981.9|179831.9|179963.9|179813.9|133
1678156500000|2023-03-07 02:35:00|179974.5|179824.5|179979.3|179829.3|179980.8|179830.8|179972.1|179822.1|150
1678156800000|2023-03-07 02:40:00|179979.4|179829.4|179947.1|179797.1|179979.5|179829.5|179942.6|179792.6|155
1678157100000|2023-03-07 02:45:00|179947|179797|179969|179819|179979.6|179829.6|179941.5|179791.5|147
1678157400000|2023-03-07 02:50:00|179968.9|179818.9|179945.6|179795.6|179973.6|179823.6|179945.5|179795.5|205
1678157700000|2023-03-07 02:55:00|179946.3|179796.3|179958.4|179808.4|179983.2|179833.2|179945.6|179795.6|243
1678158000000|2023-03-07 03:00:00|179958.1|179808.1|179979.1|179829.1|179997.3|179847.3|179955|179805|201
1678158300000|2023-03-07 03:05:00|179980.1|179830.1|179993.4|179843.4|180000.8|179850.8|179975.6|179825.6|169
1678158600000|2023-03-07 03:10:00|179993.6|179843.6|180007.7|179857.7|180020.6|179870.6|179989.8|179839.8|232
1678158900000|2023-03-07 03:15:00|180007.4|179857.4|179986|179836|180015.5|179865.5|179979.9|179829.9|183
1678159200000|2023-03-07 03:20:00|179986.1|179836.1|180017.9|179867.9|180018.6|179868.6|179986|179836|208
1678159500000|2023-03-07 03:25:00|180018.2|179868.2|179985.1|179835.1|180018.6|179868.6|179985.1|179835.1|233
1678159800000|2023-03-07 03:30:00|179984.8|179834.8|179991.5|179841.5|180018.6|179868.6|179976.6|179826.6|446
1678160100000|2023-03-07 03:35:00|179991|179841|179976.6|179826.6|179991.8|179841.8|179975|179825|314
1678160400000|2023-03-07 03:40:00|179976.7|179826.7|179986.5|179836.5|180010.6|179860.6|179976.7|179826.7|250
1678160700000|2023-03-07 03:45:00|179986.3|179836.3|180017.2|179867.2|180017.6|179867.6|179986.3|179836.3|242
1678161000000|2023-03-07 03:50:00|180017.3|179867.3|179955.3|179805.3|180017.4|179867.4|179954.4|179804.4|240
1678161300000|2023-03-07 03:55:00|179955.5|179805.5|179936.4|179786.4|179955.7|179805.7|179927.9|179777.9|283
1678161600000|2023-03-07 04:00:00|179936.1|179786.1|179942.3|179792.3|179944.3|179794.3|179917.4|179767.4|412
1678161900000|2023-03-07 04:05:00|179942.1|179792.1|179954|179804|179964.2|179814.2|179938.1|179788.1|271
1678162200000|2023-03-07 04:10:00|179952.4|179802.4|179964.6|179814.6|179983.1|179833.1|179946.6|179796.6|201
1678162500000|2023-03-07 04:15:00|179962.5|179812.5|179986|179836|179987.5|179837.5|179962.5|179812.5|201
1678162800000|2023-03-07 04:20:00|179985.8|179835.8|179965.9|179815.9|179987.6|179837.6|179944.1|179794.1|255
1678163100000|2023-03-07 04:25:00|179967.1|179817.1|179961.5|179811.5|179972.8|179822.8|179938|179788|255
1678163400000|2023-03-07 04:30:00|179961.4|179811.4|179970.5|179820.5|179970.6|179820.6|179954|179804|215
1678163700000|2023-03-07 04:35:00|179968.9|179818.9|179940.1|179790.1|179968.9|179818.9|179936|179786|110
1678164000000|2023-03-07 04:40:00|179939.8|179789.8|179925.9|179775.9|179940.3|179790.3|179916.9|179766.9|126
1678164300000|2023-03-07 04:45:00|179925.6|179775.6|179941.2|179791.2|179942.3|179792.3|179925.6|179775.6|122
1678164600000|2023-03-07 04:50:00|179942.3|179792.3|179970.3|179820.3|179972.9|179822.9|179940.2|179790.2|176
1678164900000|2023-03-07 04:55:00|179971.9|179821.9|179970.2|179820.2|179976.3|179826.3|179968.4|179818.4|92
1678165200000|2023-03-07 05:00:00|179970.5|179820.5|179988|179838|179999.7|179849.7|179970.5|179820.5|211
1678165500000|2023-03-07 05:05:00|179988.3|179838.3|179981.4|179831.4|179990.2|179840.2|179975.3|179825.3|173
1678165800000|2023-03-07 05:10:00|179980.8|179830.8|179979.9|179829.9|179982.8|179832.8|179977.2|179827.2|153
1678166100000|2023-03-07 05:15:00|179979.6|179829.6|179988.2|179838.2|180010.2|179860.2|179979.3|179829.3|151
1678166400000|2023-03-07 05:20:00|179988.1|179838.1|179945.7|179795.7|179990.4|179840.4|179945.7|179795.7|143
1678166700000|2023-03-07 05:25:00|179945.6|179795.6|179948.7|179798.7|179949.8|179799.8|179940.2|179790.2|102
1678167000000|2023-03-07 05:30:00|179947.7|179797.7|179958|179808|179973.9|179823.9|179946.5|179796.5|162
1678167300000|2023-03-07 05:35:00|179957.9|179807.9|179982.5|179832.5|179984.5|179834.5|179942.9|179792.9|208
1678167600000|2023-03-07 05:40:00|179982.4|179832.4|179963.2|179813.2|179986.4|179836.4|179962.6|179812.6|173
1678167900000|2023-03-07 05:45:00|179963.3|179813.3|179977.4|179827.4|179984.7|179834.7|179948.9|179798.9|207
1678168200000|2023-03-07 05:50:00|179975|179825|179987|179837|179989.2|179839.2|179975|179825|170
1678168500000|2023-03-07 05:55:00|179986.8|179836.8|179988.4|179838.4|180007.8|179857.8|179977.8|179827.8|271
1678168800000|2023-03-07 06:00:00|179980.1|179830.1|179972.6|179822.6|179980.8|179830.8|179945.6|179795.6|578
1678169100000|2023-03-07 06:05:00|179972.8|179822.8|179986.8|179836.8|179999.9|179849.9|179972.5|179822.5|573
1678169400000|2023-03-07 06:10:00|179986.9|179836.9|180006.2|179856.2|180008.3|179858.3|179973.1|179823.1|580
1678169700000|2023-03-07 06:15:00|180005.6|179855.6|179984|179834|180011.3|179861.3|179982.5|179832.5|365
1678170000000|2023-03-07 06:20:00|179983.8|179833.8|180008.5|179858.5|180010.5|179860.5|179982.6|179832.6|436
1678170300000|2023-03-07 06:25:00|180008.1|179858.1|180002.4|179852.4|180016.5|179866.5|179997.1|179847.1|588
1678170600000|2023-03-07 06:30:00|180002.2|179852.2|179980.1|179830.1|180002.2|179852.2|179962.5|179812.5|580
1678170900000|2023-03-07 06:35:00|179980.4|179830.4|179999.4|179849.4|180002.6|179852.6|179975.2|179825.2|572
1678171200000|2023-03-07 06:40:00|179999.5|179849.5|179974.6|179824.6|180016.8|179866.8|179974.5|179824.5|530
1678171500000|2023-03-07 06:45:00|179974.7|179824.7|179992.1|179842.1|180016.8|179866.8|179974.6|179824.6|426
1678171800000|2023-03-07 06:50:00|179992.4|179842.4|180001.8|179851.8|180015.7|179865.7|179987.2|179837.2|512
1678172100000|2023-03-07 06:55:00|180001.6|179851.6|179985.4|179835.4|180011|179861|179974.6|179824.6|576
1678172400000|2023-03-07 07:00:00|179977.3|179827.3|179965.3|179815.3|179978|179828|179942.6|179792.6|614
1678172700000|2023-03-07 07:05:00|179965.4|179815.4|179937.3|179787.3|179981.9|179831.9|179925.5|179775.5|609
1678173000000|2023-03-07 07:10:00|179938.3|179788.3|179850.3|179700.3|179957.8|179807.8|179841.2|179691.2|702
1678173300000|2023-03-07 07:15:00|179850.9|179700.9|179849.2|179699.2|179869.2|179719.2|179848.1|179698.1|682
1678173600000|2023-03-07 07:20:00|179848.6|179698.6|179779.5|179629.5|179864.4|179714.4|179770.8|179620.8|619
1678173900000|2023-03-07 07:25:00|179779.6|179629.6|179786.3|179636.3|179795|179645|179775.9|179625.9|730
1678174200000|2023-03-07 07:30:00|179786.2|179636.2|179786.2|179636.2|179813.9|179663.9|179785.5|179635.5|628
1678174500000|2023-03-07 07:35:00|179786.3|179636.3|179809.7|179659.7|179834.2|179684.2|179784.5|179634.5|591
1678174800000|2023-03-07 07:40:00|179809.3|179659.3|179799.4|179649.4|179817.9|179667.9|179791.6|179641.6|546
1678175100000|2023-03-07 07:45:00|179799.3|179649.3|179874.9|179724.9|179880.6|179730.6|179798.5|179648.5|527
1678175400000|2023-03-07 07:50:00|179875|179725|179872.4|179722.4|179876.1|179726.1|179839|179689|574
1678175700000|2023-03-07 07:55:00|179872.5|179722.5|179881.3|179731.3|179894.1|179744.1|179799|179649|710
1678176000000|2023-03-07 08:00:00|179885.3|179735.3|179829.1|179679.1|179885.5|179735.5|179807.9|179657.9|694
1678176300000|2023-03-07 08:05:00|179829.3|179679.3|179839|179689|179849.5|179699.5|179789.9|179639.9|689
1678176600000|2023-03-07 08:10:00|179839.2|179689.2|179907.3|179757.3|179913.4|179763.4|179824|179674|760
1678176900000|2023-03-07 08:15:00|179907.1|179757.1|179871.8|179721.8|179914.5|179777.8|179815.4|179668.8|742
1678177200000|2023-03-07 08:20:00|179871.7|179721.7|179849.2|179699.2|179908.3|179807.5|179817.8|179693.3|689
1678177500000|2023-03-07 08:25:00|179849.3|179699.3|179814.8|179664.8|179880.4|179730.4|179807.7|179657.7|697
1678177800000|2023-03-07 08:30:00|179814.5|179664.5|179810.8|179660.8|179816.8|179666.8|179791|179641|653
1678178100000|2023-03-07 08:35:00|179811.1|179661.1|179809.1|179659.1|179816.1|179666.1|179765.1|179615.1|699
1678178400000|2023-03-07 08:40:00|179809.3|179659.3|179807.8|179657.8|179811.5|179661.5|179780|179630|727
1678178700000|2023-03-07 08:45:00|179807.9|179657.9|179812.9|179662.9|179827.9|179677.9|179767.1|179617.1|685
1678179000000|2023-03-07 08:50:00|179812.7|179662.7|179821|179671|179845.2|179745.1|179786.9|179655.6|522
1678179300000|2023-03-07 08:55:00|179821.1|179671.1|179761.5|179711.5|179832.9|179711.6|179756.8|179653.7|602
1678179600000|2023-03-07 09:00:00|179816.2|179666.2|179762.9|179712.9|179833.5|179712.9|179747.2|179645.8|464
1678179900000|2023-03-07 09:05:00|179763.6|179713.6|179740|179690|179790|179740|179726|179676|659
1678180200000|2023-03-07 09:10:00|179739.8|179689.8|179798.2|179748.2|179850.9|179750.1|179737.2|179644.1|640
1678180500000|2023-03-07 09:15:00|179798.8|179748.8|179883.5|179733.5|179897.2|179751.9|179797.7|179681.9|698
1678180800000|2023-03-07 09:20:00|179882.9|179732.9|179792.1|179642.1|179896.3|179746.3|179791.9|179641.9|766
1678181100000|2023-03-07 09:25:00|179791.8|179641.8|179793.2|179643.2|179829.4|179679.4|179786.1|179636.1|606
1678181400000|2023-03-07 09:30:00|179793|179643|179816.8|179666.8|179826.6|179676.6|179789.7|179639.7|645
1678181700000|2023-03-07 09:35:00|179816.9|179666.9|179742|179692|179831|179692|179714|179640.5|674
1678182000000|2023-03-07 09:40:00|179743.8|179693.8|179872.4|179722.4|179876.3|179764.7|179742.8|179692.8|547
1678182300000|2023-03-07 09:45:00|179872.3|179722.3|179873.3|179723.3|179892.1|179742.1|179827|179677|620
1678182600000|2023-03-07 09:50:00|179878.2|179728.2|179851.4|179701.4|179890.8|179740.8|179851.4|179701.4|619
1678182900000|2023-03-07 09:55:00|179851.7|179701.7|179935.8|179785.8|179939.7|179789.7|179825.3|179675.3|579
1678183200000|2023-03-07 10:00:00|179935.5|179785.5|179963.1|179813.1|179973.8|179823.8|179933.6|179783.6|588
1678183500000|2023-03-07 10:05:00|179963.5|179813.5|179898.2|179748.2|179965.1|179815.1|179880.6|179730.6|622
1678183800000|2023-03-07 10:10:00|179898|179748|179953.5|179803.5|179956.9|179806.9|179891.9|179741.9|758
1678184100000|2023-03-07 10:15:00|179953.6|179803.6|179898.2|179748.2|179953.6|179803.6|179896.7|179746.7|544
1678184400000|2023-03-07 10:20:00|179898.3|179748.3|179813.5|179663.5|179898.3|179748.3|179792.5|179642.5|561
1678184700000|2023-03-07 10:25:00|179805.3|179655.3|179862.9|179712.9|179901.1|179751.1|179777.4|179627.4|678
1678185000000|2023-03-07 10:30:00|179863|179713|179876.4|179726.4|179936.3|179786.3|179855.8|179705.8|615
1678185300000|2023-03-07 10:35:00|179876.6|179726.6|179796.7|179646.7|179876.6|179726.6|179794|179644|563
1678185600000|2023-03-07 10:40:00|179796.8|179646.8|179817.7|179667.7|179819.6|179669.6|179793.6|179643.6|387
1678185900000|2023-03-07 10:45:00|179818|179668|179832.9|179682.9|179845.7|179695.7|179816.2|179666.2|557
1678186200000|2023-03-07 10:50:00|179832.6|179682.6|179837.5|179687.5|179842.8|179692.8|179830.3|179680.3|502
1678186500000|2023-03-07 10:55:00|179837.6|179687.6|179842.3|179692.3|179842.3|179692.3|179832|179682|452
1678186800000|2023-03-07 11:00:00|179842.7|179692.7|179836.8|179686.8|179872.7|179722.7|179812.4|179662.4|611
1678187100000|2023-03-07 11:05:00|179836.2|179686.2|179831.9|179681.9|179840|179690|179821.3|179671.3|553
1678187400000|2023-03-07 11:10:00|179834|179684|179805|179655|179841.1|179691.1|179790.8|179640.8|566
1678187700000|2023-03-07 11:15:00|179805.1|179655.1|179830.7|179680.7|179834.2|179684.2|179804.5|179654.5|612
1678188000000|2023-03-07 11:20:00|179830.6|179680.6|179841.8|179691.8|179847.4|179697.4|179824.5|179674.5|609
1678188300000|2023-03-07 11:25:00|179842.8|179692.8|179837.8|179687.8|179847.5|179697.5|179832.5|179682.5|509
1678188600000|2023-03-07 11:30:00|179837.5|179687.5|179818.5|179668.5|179845.2|179695.2|179810.7|179660.7|380
1678188900000|2023-03-07 11:35:00|179821.2|179671.2|179864.6|179714.6|179900.1|179750.1|179819.4|179669.4|542
1678189200000|2023-03-07 11:40:00|179864.5|179714.5|179936.6|179786.6|179936.7|179786.7|179861|179711|538
1678189500000|2023-03-07 11:45:00|179936.7|179786.7|179984.5|179834.5|180028.7|179878.7|179936.7|179786.7|515
1678189800000|2023-03-07 11:50:00|179984.4|179834.4|179965.3|179815.3|179999.7|179849.7|179961.4|179811.4|616
1678190100000|2023-03-07 11:55:00|179965.4|179815.4|180000.6|179850.6|180027.5|179877.5|179964.6|179814.6|470
1678190400000|2023-03-07 12:00:00|180001.3|179851.3|180120.6|179970.6|180121.2|179971.2|179988.9|179838.9|618
1678190700000|2023-03-07 12:05:00|180120.7|179970.7|180224.8|180074.8|180247|180097|180104|179954|616
1678191000000|2023-03-07 12:10:00|180226.1|180076.1|180153.9|180003.9|180226.9|180076.9|180152.3|180002.3|577
1678191300000|2023-03-07 12:15:00|180153.5|180003.5|180162.7|180012.7|180175.6|180025.6|180102.1|179952.1|537
1678191600000|2023-03-07 12:20:00|180162.8|180012.8|180168.4|180018.4|180175|180025|180140.5|179990.5|428
1678191900000|2023-03-07 12:25:00|180168.2|180018.2|180220.9|180070.9|180227.6|180077.6|180158.6|180008.6|440
1678192200000|2023-03-07 12:30:00|180221.1|180071.1|180257.8|180107.8|180282.5|180132.5|180209.2|180059.2|480
1678192500000|2023-03-07 12:35:00|180263.4|180113.4|180262.3|180112.3|180267|180117|180214.7|180064.7|660
1678192800000|2023-03-07 12:40:00|180262.5|180112.5|180284.4|180134.4|180286|180136|180200.9|180050.9|590
1678193100000|2023-03-07 12:45:00|180284.6|180134.6|180280.8|180130.8|180303.9|180153.9|180207|180057|659
1678193400000|2023-03-07 12:50:00|180280.5|180130.5|180274|180124|180282.6|180132.6|180230.5|180080.5|510
1678193700000|2023-03-07 12:55:00|180282|180132|180132.3|179982.3|180282.9|180132.9|180109.2|179959.2|568
1678194000000|2023-03-07 13:00:00|180132.8|179982.8|180208.6|180058.6|180212.7|180062.7|180098.9|179948.9|780
1678194300000|2023-03-07 13:05:00|180207.1|180057.1|180122.3|179972.3|180214|180064|180093.9|179943.9|662
1678194600000|2023-03-07 13:10:00|180122.8|179972.8|180166.2|180016.2|180208|180058|180085.9|179963.4|665
1678194900000|2023-03-07 13:15:00|180168.8|180018.8|180152.7|180002.7|180187.9|180037.9|180120.8|179970.8|570
1678195200000|2023-03-07 13:20:00|180152.3|180002.3|180164.7|180014.7|180166.1|180016.1|180083.8|179933.8|711
1678195500000|2023-03-07 13:25:00|180165|180015|180189.6|180039.6|180228|180078|180164.5|180014.5|692
1678195800000|2023-03-07 13:30:00|180189.3|180039.3|180112.5|179962.5|180189.7|180039.7|180064.8|179914.8|796
1678196100000|2023-03-07 13:35:00|180112.6|179962.6|180065.3|179915.3|180149.4|179999.4|180035.4|179885.4|731
1678196400000|2023-03-07 13:40:00|180065.6|179915.6|180014.2|179864.2|180085.8|179935.8|180006.3|179856.3|700
1678196700000|2023-03-07 13:45:00|180013.7|179863.7|180124.8|179974.8|180144.6|179994.6|179986|179836|739
1678197000000|2023-03-07 13:50:00|180124.9|179974.9|180157.8|180007.8|180175.3|180025.3|180115.8|179965.8|655
1678197300000|2023-03-07 13:55:00|180163.3|180013.3|180128.2|179978.2|180174.3|180024.3|180076|179926|768
1678197600000|2023-03-07 14:00:00|180127.7|179977.7|180117.3|179967.3|180187|180037|180090.5|179940.5|855
1678197900000|2023-03-07 14:05:00|180116.5|179966.5|180193.4|180043.4|180218.4|180068.4|180105.8|179955.8|774
1678198200000|2023-03-07 14:10:00|180194|180044|180204.8|180054.8|180209.2|180091.4|180131.1|180001.6|677
1678198500000|2023-03-07 14:15:00|180204.9|180054.9|180132|179982|180215.4|180065.4|180131.1|179981.1|679
1678198800000|2023-03-07 14:20:00|180131.8|179981.8|180153.9|180003.9|180231.1|180081.1|180131|179981|720
1678199100000|2023-03-07 14:25:00|180153.8|180003.8|180264.3|180114.3|180268.5|180136.6|180151.1|180001.1|694
1678199400000|2023-03-07 14:30:00|180262.6|180112.6|180210.2|180060.2|180263.8|180113.8|180090.7|179983.3|827
1678199700000|2023-03-07 14:35:00|180209.4|180059.4|180275.9|180125.9|180371.3|180261.3|180209.2|180059.2|890
1678200000000|2023-03-07 14:40:00|180276.6|180126.6|180325.6|180175.6|180345.9|180242.3|180240.2|180090.2|877
1678200300000|2023-03-07 14:45:00|180326.5|180176.5|180195.4|180045.4|180344.6|180229.6|180184.1|180034.1|808
1678200600000|2023-03-07 14:50:00|180195.2|180045.2|180192.2|180042.2|180198.6|180048.6|180132.3|179982.3|795
1678200900000|2023-03-07 14:55:00|180192|180042|180273.7|180123.7|180289.4|180139.4|180185.1|180035.1|555
1678201200000|2023-03-07 15:00:00|180270.9|180120.9|180881.4|180731.4|180918.8|180768.8|180256.8|180106.8|1062
1678201500000|2023-03-07 15:05:00|180887.5|180737.5|181035.7|180885.7|181170.5|181020.5|180786.3|180636.3|1096
1678201800000|2023-03-07 15:10:00|181030.5|180880.5|181099.6|180949.6|181193.1|181043.1|181014.7|180864.7|1062
1678202100000|2023-03-07 15:15:00|181098.8|180948.8|181331.8|181181.8|181377.4|181227.4|181098.8|180948.8|1024
1678202400000|2023-03-07 15:20:00|181331.4|181181.4|180950.4|180800.4|181337.4|181187.4|180871.2|180721.2|1024
1678202700000|2023-03-07 15:25:00|180950.5|180800.5|181176.5|181026.5|181328.7|181178.7|180923.6|180773.6|959
1678203000000|2023-03-07 15:30:00|181175.3|181025.3|181012.6|180862.6|181274|181124|180908.4|180758.4|1075
1678203300000|2023-03-07 15:35:00|181013.1|180863.1|181123.6|180973.6|181137.4|181017.7|180991.1|180841.1|1013
1678203600000|2023-03-07 15:40:00|181124|180974|181378.5|181228.5|181433.8|181283.8|181049.5|180899.5|1000
1678203900000|2023-03-07 15:45:00|181379.3|181229.3|181264.2|181114.2|181422.1|181272.1|181214.9|181064.9|1045
1678204200000|2023-03-07 15:50:00|181265.9|181115.9|181702.9|181552.9|181759.7|181609.7|181259.5|181109.5|1015
1678204500000|2023-03-07 15:55:00|181703.1|181553.1|181788.7|181638.7|181865.8|181715.8|181677.5|181527.5|945
1678204800000|2023-03-07 16:00:00|181787.6|181637.6|181508.4|181358.4|181796.5|181646.5|181506.5|181356.5|973
1678205100000|2023-03-07 16:05:00|181509.4|181359.4|181568.3|181418.3|181626.3|181476.3|181477.1|181327.1|897
1678205400000|2023-03-07 16:10:00|181567.7|181417.7|181483.7|181333.7|181568.5|181418.5|181438.3|181288.3|800
1678205700000|2023-03-07 16:15:00|181483.9|181333.9|181420.4|181270.4|181580.5|181449.5|181420.2|181270.2|777
1678206000000|2023-03-07 16:20:00|181420|181270|181513|181363|181611.8|181461.8|181417.5|181267.5|837
1678206300000|2023-03-07 16:25:00|181513.5|181363.5|181474.6|181324.6|181536.9|181386.9|181450.7|181300.7|740
1678206600000|2023-03-07 16:30:00|181474.4|181324.4|181507.2|181357.2|181508.3|181406|181436|181286|708
1678206900000|2023-03-07 16:35:00|181507.3|181357.3|181443|181293|181558.2|181408.2|181422.9|181272.9|815
1678207200000|2023-03-07 16:40:00|181442.8|181292.8|181453.8|181303.8|181559.4|181409.4|181426.5|181276.5|776
1678207500000|2023-03-07 16:45:00|181454.6|181304.6|181416.7|181266.7|181490.9|181386.6|181383.9|181233.9|785
1678207800000|2023-03-07 16:50:00|181417.4|181267.4|181371.9|181221.9|181418.3|181268.3|181325.8|181175.8|687
1678208100000|2023-03-07 16:55:00|181372.2|181222.2|181402|181252|181432.5|181282.5|181372.2|181222.2|801
1678208400000|2023-03-07 17:00:00|181401.9|181251.9|181371.1|181221.1|181406.9|181256.9|181326.7|181176.7|749
1678208700000|2023-03-07 17:05:00|181371|181221|181335.1|181185.1|181388.2|181251.1|181279.2|181180.4|742
1678209000000|2023-03-07 17:10:00|181335.3|181185.3|181125.5|180975.5|181358.3|181208.3|181120.8|180970.8|679
1678209300000|2023-03-07 17:15:00|181121.3|180971.3|181091.7|180941.7|181225.8|181075.8|181079.4|180929.4|673
1678209600000|2023-03-07 17:20:00|181090.9|180940.9|181022.6|180872.6|181090.9|180940.9|180902.6|180752.6|951
1678209900000|2023-03-07 17:25:00|181022.5|180872.5|181050|180900|181050.2|180900.2|180903.2|180753.2|884
1678210200000|2023-03-07 17:30:00|181049.9|180899.9|180998.8|180848.8|181086.9|180936.9|180986.5|180836.5|830
1678210500000|2023-03-07 17:35:00|181000.3|180850.3|180899.8|180749.8|181002.4|180852.4|180898.2|180748.2|783
1678210800000|2023-03-07 17:40:00|180898.5|180748.5|180994.7|180844.7|181069.1|180919.1|180897.7|180747.7|752
1678211100000|2023-03-07 17:45:00|180994.4|180844.4|180922.7|180772.7|181004.3|180854.3|180865.5|180715.5|691
1678211400000|2023-03-07 17:50:00|180922.6|180772.6|180998.5|180848.5|181003.2|180853.2|180829.4|180728|654
1678211700000|2023-03-07 17:55:00|180995.7|180845.7|181016.8|180866.8|181061.6|180911.6|180990.1|180840.1|645
1678212000000|2023-03-07 18:00:00|181016.7|180866.7|181087.3|180937.3|181087.4|180937.4|180994.2|180844.2|713
1678212300000|2023-03-07 18:05:00|181089.3|180939.3|181158.2|181008.2|181179.6|181029.6|181063.8|180913.8|596
1678212600000|2023-03-07 18:10:00|181159.5|181009.5|181296.5|181146.5|181305.5|181155.5|181150.9|181000.9|730
1678212900000|2023-03-07 18:15:00|181296.6|181146.6|181221.6|181071.6|181299.2|181149.2|181202|181052|658
1678213200000|2023-03-07 18:20:00|181221.1|181071.1|181324.1|181174.1|181344|181194|181215.8|181065.8|716
1678213500000|2023-03-07 18:25:00|181324.4|181174.4|181376.7|181226.7|181442|181292|181293.2|181143.2|754
1678213800000|2023-03-07 18:30:00|181372.1|181222.1|181366.1|181216.1|181384.7|181234.7|181327.8|181177.8|740
1678214100000|2023-03-07 18:35:00|181366.3|181216.3|181387.2|181237.2|181462.7|181312.7|181366.1|181216.1|697
1678214400000|2023-03-07 18:40:00|181387.5|181237.5|181401.1|181251.1|181429.5|181279.5|181386.3|181236.3|625
1678214700000|2023-03-07 18:45:00|181400.4|181250.4|181565.5|181415.5|181577.4|181427.4|181395.6|181245.6|729
1678215000000|2023-03-07 18:50:00|181565.3|181415.3|181622.7|181472.7|181672.2|181522.2|181565.2|181415.2|593
1678215300000|2023-03-07 18:55:00|181622.4|181472.4|181587.6|181437.6|181630.6|181480.6|181572.3|181422.3|683
1678215600000|2023-03-07 19:00:00|181589.3|181439.3|181630.4|181480.4|181656.6|181506.6|181582.4|181432.4|574
1678215900000|2023-03-07 19:05:00|181630.2|181480.2|181464.8|181314.8|181654|181504|181458|181308|638
1678216200000|2023-03-07 19:10:00|181463.6|181313.6|181400.4|181250.4|181489.2|181339.2|181388.8|181238.8|605
1678216500000|2023-03-07 19:15:00|181401|181251|181335.1|181185.1|181465.3|181315.3|181334.1|181184.1|606
1678216800000|2023-03-07 19:20:00|181335|181185|181390.5|181240.5|181390.5|181240.5|181299.8|181149.8|495
1678217100000|2023-03-07 19:25:00|181396.3|181246.3|181406.9|181256.9|181468.3|181318.3|181391.3|181241.3|748
1678217400000|2023-03-07 19:30:00|181406.5|181256.5|181413.8|181263.8|181453|181303|181397.6|181247.6|607
1678217700000|2023-03-07 19:35:00|181414.2|181264.2|181392.6|181242.6|181439.2|181289.2|181346.9|181196.9|575
1678218000000|2023-03-07 19:40:00|181392.5|181242.5|181417.8|181267.8|181437.1|181293.7|181317.5|181215.9|609
1678218300000|2023-03-07 19:45:00|181417.9|181267.9|181402.8|181252.8|181428.1|181278.1|181388.7|181238.7|514
1678218600000|2023-03-07 19:50:00|181403.5|181253.5|181447.1|181297.1|181452.4|181302.4|181403.3|181253.3|582
1678218900000|2023-03-07 19:55:00|181446.9|181296.9|181479.4|181329.4|181498|181348|181431.7|181281.7|582
1678219200000|2023-03-07 20:00:00|181462.2|181312.2|181489.8|181339.8|181489.9|181339.9|181438.1|181288.1|632
1678219500000|2023-03-07 20:05:00|181489.4|181339.4|181427.9|181277.9|181490.5|181340.5|181402.2|181252.2|604
1678219800000|2023-03-07 20:10:00|181428.5|181278.5|181363.9|181213.9|181442.9|181292.9|181321.3|181171.3|543
1678220100000|2023-03-07 20:15:00|181364.3|181214.3|181234.4|181084.4|181364.3|181214.3|181225.1|181075.1|681
1678220400000|2023-03-07 20:20:00|181233.9|181083.9|181258.7|181108.7|181307.7|181157.7|181231.7|181081.7|718
1678220700000|2023-03-07 20:25:00|181258.8|181108.8|181266.3|181116.3|181290|181140|181252.3|181102.3|743
1678221000000|2023-03-07 20:30:00|181262.5|181112.5|181213.2|181063.2|181270.7|181120.7|181211.6|181061.6|685
1678221300000|2023-03-07 20:35:00|181213.1|181063.1|181202.8|181052.8|181238.8|181088.8|181140.8|180990.8|638
1678221600000|2023-03-07 20:40:00|181206.4|181056.4|181224.8|181074.8|181232.5|181082.5|181166|181016|722
1678221900000|2023-03-07 20:45:00|181225.3|181075.3|181208.5|181058.5|181227.4|181077.4|181196.1|181046.1|806
1678222200000|2023-03-07 20:50:00|181208.9|181058.9|181227.7|181077.7|181247.7|181097.7|181190.1|181040.1|758
1678222500000|2023-03-07 20:55:00|181227.1|181077.1|181238.7|181088.7|181257.7|181107.7|181205.5|181055.5|755
1678222800000|2023-03-07 21:00:00|181238.8|181088.8|181275.7|181125.7|181284.4|181134.4|181234.9|181084.9|418
1678223100000|2023-03-07 21:05:00|181274.8|181124.8|181271.7|181121.7|181297.2|181147.2|181263|181113|475
1678223400000|2023-03-07 21:10:00|181271.5|181121.5|181212.3|181062.3|181274.8|181124.8|181211.1|181061.1|625
1678223700000|2023-03-07 21:15:00|181211.9|181061.9|181234.7|181084.7|181237.2|181087.2|181174.7|181024.7|543
1678224000000|2023-03-07 21:20:00|181234.6|181084.6|181251.4|181101.4|181251.4|181101.4|181220.5|181070.5|691
1678224300000|2023-03-07 21:25:00|181253.4|181103.4|181263|181113|181267.8|181117.8|181247.3|181097.3|507
1678224600000|2023-03-07 21:30:00|181263.3|181113.3|181257.3|181107.3|181266.4|181116.4|181255.9|181105.9|253
1678224900000|2023-03-07 21:35:00|181257.7|181107.7|181258.9|181108.9|181262.1|181112.1|181252.5|181102.5|151
1678225200000|2023-03-07 21:40:00|181259|181109|181254|181104|181264.2|181114.2|181240.9|181090.9|269
1678225500000|2023-03-07 21:45:00|181254.2|181104.2|181185.8|181035.8|181255.2|181105.2|181177.2|181027.2|285
1678225800000|2023-03-07 21:50:00|181186.3|181036.3|181129.7|180979.7|181186.9|181036.9|181117.9|180967.9|473
1678226100000|2023-03-07 21:55:00|181128.9|180978.9|181130.8|180980.8|181161.1|181011.1|181117.1|180967.1|437
1678226400000|2023-03-07 22:00:00|181129.4|180979.4|181115.1|180965.1|181131.4|180981.4|181115.1|180965.1|22
1678226700000|2023-03-07 22:05:00|181113.8|180963.8|181111.1|180961.1|181120.1|180970.1|181104.3|180954.3|43
1678227000000|2023-03-07 22:10:00|181110.7|180960.7|181438.4|181128.4|181503.3|181193.3|181098.3|180851.7|215
1678227300000|2023-03-07 22:15:00|181438.2|181128.2|181423.5|181113.5|181440.3|181130.3|181327.4|181017.4|173
1678227600000|2023-03-07 22:20:00|181422.4|181112.4|181421.5|181111.5|181422.4|181112.4|181415|181105|84
1678227900000|2023-03-07 22:25:00|181423.1|181113.1|181329.4|181019.4|181423.2|181113.2|181287.2|180977.2|164
1678228200000|2023-03-07 22:30:00|181329.2|181019.2|181307.3|180997.3|181330.1|181020.1|181290.6|180980.6|675
1678228500000|2023-03-07 22:35:00|181306.2|180996.2|181413.9|181103.9|181440.1|181130.1|181291.9|180981.9|787
1678228800000|2023-03-07 22:40:00|181413.8|181103.8|181368.1|181058.1|181440.4|181130.4|181302.5|180992.5|442
1678229100000|2023-03-07 22:45:00|181365|181055|181361.6|181051.6|181416.9|181106.9|181297|180987|313
1678229400000|2023-03-07 22:50:00|181364.1|181054.1|181359.9|181049.9|181371.4|181061.4|181335.7|181025.7|186
1678229700000|2023-03-07 22:55:00|181356.7|181046.7|181287.6|180977.6|181377.2|181067.2|181286.8|180976.8|249
1678230000000|2023-03-07 23:00:00|181287.7|180977.7|181157.7|181007.7|181322.7|181025.5|181155|180955.2|249
1678230300000|2023-03-07 23:05:00|181160.7|181010.7|181167.8|181017.8|181169|181019|181160.7|181010.7|136
1678230600000|2023-03-07 23:10:00|181167.9|181017.9|181167.4|181017.4|181168.2|181018.2|181151.7|181001.7|153
1678230900000|2023-03-07 23:15:00|181167.3|181017.3|181192.6|181042.6|181219.3|181069.3|181145.8|180995.8|199
1678231200000|2023-03-07 23:20:00|181192.5|181042.5|181215.3|181065.3|181218.4|181068.4|181184.3|181034.3|124
1678231500000|2023-03-07 23:25:00|181215.5|181065.5|181166.6|181016.6|181232.6|181082.6|181166.4|181016.4|230
1678231800000|2023-03-07 23:30:00|181166.7|181016.7|181177.2|181027.2|181202.7|181052.7|181160|181010|231
1678232100000|2023-03-07 23:35:00|181176.4|181026.4|181167.4|181017.4|181181.4|181031.4|181165.2|181015.2|157
1678232400000|2023-03-07 23:40:00|181168|181018|181183.8|181033.8|181186.8|181036.8|181165.2|181015.2|105
1678232700000|2023-03-07 23:45:00|181182.6|181032.6|181191.5|181041.5|181191.8|181041.8|181182.6|181032.6|79
1678233000000|2023-03-07 23:50:00|181191.4|181041.4|181190.9|181040.9|181192.8|181042.8|181189.2|181039.2|106
1678233300000|2023-03-07 23:55:00|181191.5|181041.5|181229.1|181079.1|181229.7|181079.7|181190|181040|158
1678233600000|2023-03-08 00:00:00|181229|181079|181287.1|181137.1|181289.1|181139.1|181220.6|181070.6|258
1678233900000|2023-03-08 00:05:00|181287|181137|181262|181112|181287|181137|181254.5|181104.5|159
1678234200000|2023-03-08 00:10:00|181262.2|181112.2|181235.4|181085.4|181273.9|181123.9|181229.7|181079.7|215
1678234500000|2023-03-08 00:15:00|181235.5|181085.5|181223.2|181073.2|181259.1|181109.1|181220.9|181070.9|177
1678234800000|2023-03-08 00:20:00|181224|181074|181238.7|181088.7|181243.5|181093.5|181222.9|181072.9|127
1678235100000|2023-03-08 00:25:00|181241.1|181091.1|181248|181098|181254.7|181104.7|181241.1|181091.1|134
1678235400000|2023-03-08 00:30:00|181244.2|181094.2|181152.1|181002.1|181246.1|181096.1|181145|180995|264
1678235700000|2023-03-08 00:35:00|181154|181004|181163.3|181013.3|181193.8|181043.8|181144.1|180994.1|194
1678236000000|2023-03-08 00:40:00|181163.5|181013.5|181153.3|181003.3|181177.5|181027.5|181150.3|181000.3|239
1678236300000|2023-03-08 00:45:00|181151.6|181001.6|181163.5|181013.5|181180.3|181030.3|181129.6|180979.6|182
1678236600000|2023-03-08 00:50:00|181163.4|181013.4|181167.2|181017.2|181185|181035|181146.8|180996.8|170
1678236900000|2023-03-08 00:55:00|181167.8|181017.8|181061.1|180911.1|181167.8|181017.8|181052|180902|196
1678237200000|2023-03-08 01:00:00|181060.9|180910.9|181054.6|180904.6|181074.5|180924.5|181041.4|180891.4|241
1678237500000|2023-03-08 01:05:00|181053.9|180903.9|181091.1|180941.1|181091.7|180941.7|181053.9|180903.9|164
1678237800000|2023-03-08 01:10:00|181091.3|180941.3|181062.9|180912.9|181099.6|180949.6|181046.9|180896.9|275
1678238100000|2023-03-08 01:15:00|181057|180907|181021.2|180871.2|181069|180919|180993.3|180843.3|232
1678238400000|2023-03-08 01:20:00|181021.4|180871.4|181004.1|180854.1|181023.8|180873.8|180996.7|180846.7|246
1678238700000|2023-03-08 01:25:00|181004.3|180854.3|181024.5|180874.5|181026.7|180876.7|180988|180838|315
1678239000000|2023-03-08 01:30:00|181024.2|180874.2|180993.3|180843.3|181024.2|180874.2|180993.3|180843.3|181
1678239300000|2023-03-08 01:35:00|180993.4|180843.4|181008.6|180858.6|181014.9|180864.9|180961.1|180811.1|236
1678239600000|2023-03-08 01:40:00|181010.7|180860.7|181000|180850|181032.9|180882.9|180989.7|180839.7|339
1678239900000|2023-03-08 01:45:00|180999.9|180849.9|181011.5|180861.5|181011.7|180861.7|180974.8|180824.8|269
1678240200000|2023-03-08 01:50:00|181010.9|180860.9|181000|180850|181028.6|180878.6|180992.3|180842.3|200
1678240500000|2023-03-08 01:55:00|181000.2|180850.2|181031.5|180881.5|181039.4|180889.4|180991.4|180841.4|206
1678240800000|2023-03-08 02:00:00|181031.7|180881.7|180983.7|180833.7|181038.5|180888.5|180980.2|180830.2|292
1678241100000|2023-03-08 02:05:00|180984.3|180834.3|181024.3|180874.3|181056.6|180906.6|180979.3|180829.3|244
1678241400000|2023-03-08 02:10:00|181026.3|180876.3|181060|180910|181061.7|180911.7|181023.4|180873.4|173
1678241700000|2023-03-08 02:15:00|181059.1|180909.1|181101.2|180951.2|181106.2|180956.2|181051.8|180901.8|177
1678242000000|2023-03-08 02:20:00|181101.3|180951.3|181109.9|180959.9|181131.2|180981.2|181098.5|180948.5|185
1678242300000|2023-03-08 02:25:00|181110.2|180960.2|181122.1|180972.1|181123.4|180973.4|181108.5|180958.5|155
1678242600000|2023-03-08 02:30:00|181121.8|180971.8|181181.8|181031.8|181184.6|181034.6|181120.1|180970.1|220
1678242900000|2023-03-08 02:35:00|181182|181032|181146.9|180996.9|181182.3|181032.3|181117.7|180967.7|203
1678243200000|2023-03-08 02:40:00|181147|180997|181182.6|181032.6|181186.8|181036.8|181147|180997|224
1678243500000|2023-03-08 02:45:00|181183.1|181033.1|181190.6|181040.6|181192.2|181042.2|181158|181008|238
1678243800000|2023-03-08 02:50:00|181190.8|181040.8|181242.6|181092.6|181245.9|181095.9|181182.6|181032.6|273
1678244100000|2023-03-08 02:55:00|181242.4|181092.4|181263.6|181113.6|181268.9|181118.9|181192.3|181042.3|259
1678244400000|2023-03-08 03:00:00|181263|181113|181215.3|181065.3|181263|181113|181205.9|181055.9|217
1678244700000|2023-03-08 03:05:00|181214.6|181064.6|181179.3|181029.3|181218|181068|181176.8|181026.8|290
1678245000000|2023-03-08 03:10:00|181179.6|181029.6|181211.6|181061.6|181211.6|181061.6|181177.9|181027.9|175
1678245300000|2023-03-08 03:15:00|181210.8|181060.8|181216.2|181066.2|181224.4|181074.4|181197.5|181047.5|234
1678245600000|2023-03-08 03:20:00|181216.3|181066.3|181266.9|181116.9|181277.2|181127.2|181216.3|181066.3|272
1678245900000|2023-03-08 03:25:00|181267|181117|181255.6|181105.6|181276.8|181126.8|181246.1|181096.1|156
1678246200000|2023-03-08 03:30:00|181255|181105|181245.2|181095.2|181256.2|181106.2|181238|181088|212
1678246500000|2023-03-08 03:35:00|181245.1|181095.1|181255.4|181105.4|181256.1|181106.1|181240.8|181090.8|137
1678246800000|2023-03-08 03:40:00|181256.3|181106.3|181254.4|181104.4|181262.5|181112.5|181251.5|181101.5|115
1678247100000|2023-03-08 03:45:00|181254.5|181104.5|181252.5|181102.5|181263.4|181113.4|181248.8|181098.8|156
1678247400000|2023-03-08 03:50:00|181253.2|181103.2|181254|181104|181255|181105|181246.4|181096.4|88
1678247700000|2023-03-08 03:55:00|181253.9|181103.9|181295|181145|181348.3|181198.3|181252.7|181102.7|255
1678248000000|2023-03-08 04:00:00|181295.2|181145.2|181254.9|181104.9|181295.2|181145.2|181248.3|181098.3|181
1678248300000|2023-03-08 04:05:00|181254.7|181104.7|181246|181096|181260.2|181110.2|181243.6|181093.6|129
1678248600000|2023-03-08 04:10:00|181245.7|181095.7|181247.8|181097.8|181258.7|181108.7|181244.9|181094.9|164
1678248900000|2023-03-08 04:15:00|181247.7|181097.7|181272.4|181122.4|181278.8|181128.8|181216.7|181066.7|198
1678249200000|2023-03-08 04:20:00|181272.3|181122.3|181269.4|181119.4|181272.3|181122.3|181264.3|181114.3|126
1678249500000|2023-03-08 04:25:00|181270|181120|181274.7|181124.7|181279.8|181129.8|181269.2|181119.2|85
1678249800000|2023-03-08 04:30:00|181275.5|181125.5|181269.5|181119.5|181278.4|181128.4|181257.5|181107.5|190
1678250100000|2023-03-08 04:35:00|181269.6|181119.6|181253.1|181103.1|181276.4|181126.4|181250.2|181100.2|173
1678250400000|2023-03-08 04:40:00|181252.6|181102.6|181233.5|181083.5|181254.3|181104.3|181232.3|181082.3|98
1678250700000|2023-03-08 04:45:00|181236.2|181086.2|181217.6|181067.6|181267.8|181117.8|181217.6|181067.6|210
1678251000000|2023-03-08 04:50:00|181196|181046|181168.6|181018.6|181207.9|181057.9|181166|181016|161
1678251300000|2023-03-08 04:55:00|181168.7|181018.7|181113.1|180963.1|181169.3|181019.3|181112.9|180962.9|287
1678251600000|2023-03-08 05:00:00|181113.2|180963.2|181153.3|181003.3|181157.4|181007.4|181111.4|180961.4|248
1678251900000|2023-03-08 05:05:00|181153.4|181003.4|181162.8|181012.8|181177.5|181027.5|181149.6|180999.6|251
1678252200000|2023-03-08 05:10:00|181162.7|181012.7|181212.9|181062.9|181212.9|181062.9|181159.1|181009.1|199
1678252500000|2023-03-08 05:15:00|181212.7|181062.7|181213.4|181063.4|181219.1|181069.1|181208.6|181058.6|191
1678252800000|2023-03-08 05:20:00|181213.5|181063.5|181274.9|181124.9|181276.7|181126.7|181212.5|181062.5|245
1678253100000|2023-03-08 05:25:00|181274.8|181124.8|181231.8|181081.8|181276.6|181126.6|181229.7|181079.7|177
1678253400000|2023-03-08 05:30:00|181231.9|181081.9|181217|181067|181233|181083|181213|181063|221
1678253700000|2023-03-08 05:35:00|181217.1|181067.1|181220.3|181070.3|181225.8|181075.8|181196.5|181046.5|188
1678254000000|2023-03-08 05:40:00|181219|181069|181182.6|181032.6|181222.4|181072.4|181181.1|181031.1|168
1678254300000|2023-03-08 05:45:00|181182.7|181032.7|181155.7|181005.7|181184.8|181034.8|181150.4|181000.4|191
1678254600000|2023-03-08 05:50:00|181155.3|181005.3|181187.5|181037.5|181203|181053|181151.4|181001.4|192
1678254900000|2023-03-08 05:55:00|181189.5|181039.5|181195.9|181045.9|181197.8|181047.8|181182.8|181032.8|210
1678255200000|2023-03-08 06:00:00|181196.5|181046.5|181149.8|180999.8|181196.5|181046.5|181149.5|180999.5|549
1678255500000|2023-03-08 06:05:00|181149.5|180999.5|181132|180982|181149.6|180999.6|181128.4|180978.4|206
1678255800000|2023-03-08 06:10:00|181131.9|180981.9|181128.5|180978.5|181135|180985|181126.9|180976.9|252
1678256100000|2023-03-08 06:15:00|181128.6|180978.6|181131|180981|181136.4|180986.4|181125|180975|398
1678256400000|2023-03-08 06:20:00|181130.8|180980.8|181151.9|181001.9|181153.8|181003.8|181127.3|180977.3|255
1678256700000|2023-03-08 06:25:00|181152.1|181002.1|181192.6|181042.6|181193.2|181043.2|181151|181001|413
1678257000000|2023-03-08 06:30:00|181192.7|181042.7|181154|181004|181193.9|181043.9|181148.3|180998.3|657
1678257300000|2023-03-08 06:35:00|181153.7|181003.7|181129.2|180979.2|181155.1|181005.1|181125.2|180975.2|415
1678257600000|2023-03-08 06:40:00|181129.7|180979.7|181152.6|181002.6|181161.3|181011.3|181125.8|180975.8|577
1678257900000|2023-03-08 06:45:00|181151.9|181001.9|181149.1|180999.1|181153.9|181003.9|181128.2|180978.2|441
1678258200000|2023-03-08 06:50:00|181149.2|180999.2|181127.8|180977.8|181153.5|181003.5|181123.2|180973.2|468
1678258500000|2023-03-08 06:55:00|181127.6|180977.6|181097|180947|181128.3|180978.3|181092.7|180942.7|563
1678258800000|2023-03-08 07:00:00|181094.1|180944.1|181093.1|180943.1|181129.3|180979.3|181067.3|180917.3|597
1678259100000|2023-03-08 07:05:00|181093.3|180943.3|181118.9|180968.9|181125.5|180975.5|181072.5|180922.5|583
1678259400000|2023-03-08 07:10:00|181119.7|180969.7|181160.1|181010.1|181180.6|181030.6|181117.4|180967.4|449
1678259700000|2023-03-08 07:15:00|181159.9|181009.9|181084.6|180934.6|181181.3|181031.3|181069.6|180919.6|658
1678260000000|2023-03-08 07:20:00|181083.7|180933.7|181067.5|180917.5|181102.7|180952.7|181058.1|180908.1|500
1678260300000|2023-03-08 07:25:00|181067.3|180917.3|181044.3|180894.3|181070.2|180920.2|180996.1|180846.1|515
1678260600000|2023-03-08 07:30:00|181044.5|180894.5|181050.3|180900.3|181121.1|180971.1|181026.9|180876.9|720
1678260900000|2023-03-08 07:35:00|181050.9|180900.9|181025.2|180875.2|181052.6|180902.6|181014.3|180864.3|559
1678261200000|2023-03-08 07:40:00|181025.3|180875.3|181034.3|180884.3|181034.3|180884.3|180984.6|180834.6|526
1678261500000|2023-03-08 07:45:00|181035.1|180885.1|181028.5|180878.5|181080|180930|181023.7|180873.7|622
1678261800000|2023-03-08 07:50:00|181028.7|180878.7|181003.7|180853.7|181065.2|180915.2|180998.4|180848.4|572
1678262100000|2023-03-08 07:55:00|181003.3|180853.3|181068.4|180918.4|181070.1|180920.1|180981.6|180831.6|563
1678262400000|2023-03-08 08:00:00|181069.5|180919.5|180933.3|180783.3|181069.5|180919.5|180893.2|180743.2|664
1678262700000|2023-03-08 08:05:00|180933.2|180783.2|180864|180714|181019.8|180869.8|180863.9|180713.9|702
1678263000000|2023-03-08 08:10:00|180863.1|180713.1|180986|180836|180991.1|180841.1|180863.1|180713.1|729
1678263300000|2023-03-08 08:15:00|180983.9|180833.9|180922.6|180772.6|180985.9|180835.9|180894.1|180744.1|665
1678263600000|2023-03-08 08:20:00|180922.5|180772.5|180967.4|180817.4|180994.1|180844.1|180904.9|180754.9|652
1678263900000|2023-03-08 08:25:00|180967.5|180817.5|180968|180818|181014.6|180864.6|180944.6|180794.6|709
1678264200000|2023-03-08 08:30:00|180968.4|180818.4|180974|180824|181024.5|180874.5|180967|180817|659
1678264500000|2023-03-08 08:35:00|180974.2|180824.2|180973.6|180823.6|181008.2|180858.2|180942.7|180792.7|593
1678264800000|2023-03-08 08:40:00|180975|180825|180991.4|180841.4|181026.2|180876.2|180960.2|180810.2|575
1678265100000|2023-03-08 08:45:00|180989.4|180839.4|181001.9|180851.9|181024.1|180874.1|180932.3|180782.3|532
1678265400000|2023-03-08 08:50:00|181002|180852|181023.6|180873.6|181047.7|180897.7|180996.9|180846.9|544
1678265700000|2023-03-08 08:55:00|181023.3|180873.3|180993.6|180843.6|181053.7|180903.7|180962.7|180812.7|624
1678266000000|2023-03-08 09:00:00|180996.3|180846.3|181188.2|181038.2|181207.6|181057.6|180985.9|180835.9|597
1678266300000|2023-03-08 09:05:00|181188.1|181038.1|181149.1|180999.1|181188.1|181038.1|181126.6|180976.6|587
1678266600000|2023-03-08 09:10:00|181149|180999|181062.8|180912.8|181158.3|181008.3|181047.1|180897.1|436
1678266900000|2023-03-08 09:15:00|181063.2|180913.2|181033.4|180883.4|181076.1|180926.1|181028|180878|620
1678267200000|2023-03-08 09:20:00|181033.1|180883.1|181033.5|180883.5|181109.1|180959.1|181030|180880|521
1678267500000|2023-03-08 09:25:00|181035.1|180885.1|181072.8|180922.8|181080.4|180930.4|181004.5|180854.5|463
1678267800000|2023-03-08 09:30:00|181073.6|180923.6|181052.1|180902.1|181081.1|180931.1|181043.5|180893.5|563
1678268100000|2023-03-08 09:35:00|181052.6|180902.6|180906.3|180756.3|181056.6|180906.6|180904.5|180754.5|590
1678268400000|2023-03-08 09:40:00|180906.1|180756.1|180906.7|180756.7|180938|180788|180901.8|180751.8|454
1678268700000|2023-03-08 09:45:00|180906.8|180756.8|180840.7|180690.7|180934.4|180784.4|180820|180670|497
1678269000000|2023-03-08 09:50:00|180841.2|180691.2|180802.6|180652.6|180872.7|180722.7|180801.7|180651.7|524
1678269300000|2023-03-08 09:55:00|180802.4|180652.4|180716.9|180566.9|180866|180716|180716.9|180566.9|538
1678269600000|2023-03-08 10:00:00|180718.6|180568.6|180604.7|180454.7|180721.3|180571.3|180596.6|180446.6|522
1678269900000|2023-03-08 10:05:00|180603.4|180453.4|180611.6|180461.6|180650.6|180500.6|180602.9|180452.9|508
1678270200000|2023-03-08 10:10:00|180611.1|180461.1|180654.1|180504.1|180696.3|180546.3|180611.1|180461.1|626
1678270500000|2023-03-08 10:15:00|180654.8|180504.8|180597.2|180447.2|180675.8|180525.8|180586.8|180436.8|500
1678270800000|2023-03-08 10:20:00|180597|180447|180605.5|180455.5|180632.1|180482.1|180594.1|180444.1|552
1678271100000|2023-03-08 10:25:00|180606|180456|180522|180372|180606.4|180456.4|180503.5|180353.5|339
1678271400000|2023-03-08 10:30:00|180519.5|180369.5|180523.9|180373.9|180533.4|180383.4|180484.6|180334.6|426
1678271700000|2023-03-08 10:35:00|180524|180374|180424.7|180274.7|180544.8|180394.8|180383.9|180233.9|514
1678272000000|2023-03-08 10:40:00|180424.1|180274.1|180257.1|180107.1|180424.1|180274.1|180237.6|180087.6|696
1678272300000|2023-03-08 10:45:00|180256.5|180106.5|180165.8|180015.8|180298.3|180148.3|180163.2|180013.2|477
1678272600000|2023-03-08 10:50:00|180165.7|180015.7|180165|180015|180176.2|180026.2|180131.8|179981.8|404
1678272900000|2023-03-08 10:55:00|180164.8|180014.8|180328.5|180178.5|180346.2|180196.2|180157.9|180007.9|582
1678273200000|2023-03-08 11:00:00|180327|180177|180415.7|180265.7|180439.5|180289.5|180262.9|180112.9|604
1678273500000|2023-03-08 11:05:00|180415|180265|180379.5|180229.5|180446.7|180296.7|180335|180185|549
1678273800000|2023-03-08 11:10:00|180379.4|180229.4|180447.9|180297.9|180451.9|180301.9|180342.8|180192.8|437
1678274100000|2023-03-08 11:15:00|180447.7|180297.7|180490.9|180340.9|180542.2|180392.2|180410.5|180260.5|575
1678274400000|2023-03-08 11:20:00|180495.5|180345.5|180506.2|180356.2|180529.6|180379.6|180442.4|180292.4|480
1678274700000|2023-03-08 11:25:00|180506.4|180356.4|180507.7|180357.7|180519.4|180369.4|180491.6|180341.6|463
1678275000000|2023-03-08 11:30:00|180507.6|180357.6|180516.6|180366.6|180608|180458|180501|180351|474
1678275300000|2023-03-08 11:35:00|180516.5|180366.5|180526.8|180376.8|180613.5|180463.5|180500.8|180350.8|429
1678275600000|2023-03-08 11:40:00|180527|180377|180556.6|180406.6|180576.7|180426.7|180516.9|180366.9|434
1678275900000|2023-03-08 11:45:00|180556.9|180406.9|180561.3|180411.3|180569.8|180419.8|180527.1|180377.1|353
1678276200000|2023-03-08 11:50:00|180561.2|180411.2|180428.9|180278.9|180565.5|180415.5|180427.9|180277.9|430
1678276500000|2023-03-08 11:55:00|180428.6|180278.6|180521.2|180371.2|180525.6|180375.6|180411|180261|403
1678276800000|2023-03-08 12:00:00|180523.2|180373.2|180505.8|180355.8|180543.3|180393.3|180466.7|180316.7|547
1678277100000|2023-03-08 12:05:00|180486.5|180336.5|180533.2|180383.2|180544.3|180394.3|180470.8|180320.8|441
1678277400000|2023-03-08 12:10:00|180532.9|180382.9|180535.1|180385.1|180540.3|180390.3|180437.6|180287.6|463
1678277700000|2023-03-08 12:15:00|180535|180385|180542.9|180392.9|180567.1|180417.1|180528.3|180378.3|422
1678278000000|2023-03-08 12:20:00|180543|180393|180610.3|180460.3|180613.1|180463.1|180535.6|180385.6|521
1678278300000|2023-03-08 12:25:00|180610.2|180460.2|180578.3|180428.3|180639.6|180489.6|180570.8|180420.8|506
1678278600000|2023-03-08 12:30:00|180575.2|180425.2|180601.1|180451.1|180634.1|180484.1|180543.9|180393.9|449
1678278900000|2023-03-08 12:35:00|180601.2|180451.2|180618.9|180468.9|180685.4|180549.1|180599.1|180450.6|562
1678279200000|2023-03-08 12:40:00|180618.4|180468.4|180554|180404|180618.4|180468.4|180545.2|180395.2|449
1678279500000|2023-03-08 12:45:00|180554.1|180404.1|180563.2|180413.2|180570.7|180420.7|180542|180392|457
1678279800000|2023-03-08 12:50:00|180563.3|180413.3|180578|180428|180578|180428|180558.3|180408.3|425
1678280100000|2023-03-08 12:55:00|180577.5|180427.5|180486.8|180336.8|180579|180429|180486.8|180336.8|603
1678280400000|2023-03-08 13:00:00|180487.6|180337.6|180392.4|180242.4|180487.6|180337.6|180381.5|180231.5|671
1678280700000|2023-03-08 13:05:00|180394.4|180244.4|180303.5|180153.5|180395.1|180245.1|180301.8|180151.8|533
1678281000000|2023-03-08 13:10:00|180303.4|180153.4|180477.4|180327.4|180499.2|180349.2|180281.6|180131.6|670
1678281300000|2023-03-08 13:15:00|180483|180333|180353.6|180203.6|180627.5|180477.5|180352.1|180202.1|746
1678281600000|2023-03-08 13:20:00|180357.5|180207.5|180135.2|179985.2|180363.2|180213.2|180047.4|179897.4|845
1678281900000|2023-03-08 13:25:00|180135.3|179985.3|180101.5|179951.5|180276.2|180126.2|180084.8|179934.8|735
1678282200000|2023-03-08 13:30:00|180102.3|179952.3|180164.1|180014.1|180197|180047|180067.5|179917.5|778
1678282500000|2023-03-08 13:35:00|180163.9|180013.9|180234.1|180084.1|180287.4|180137.4|180163.9|180013.9|722
1678282800000|2023-03-08 13:40:00|180235.7|180085.7|180256.8|180106.8|180261.3|180111.3|180140.8|180006.7|723
1678283100000|2023-03-08 13:45:00|180256.9|180106.9|180251.7|180101.7|180319.2|180169.2|180201.6|180073.7|752
1678283400000|2023-03-08 13:50:00|180247.2|180097.2|180189.9|180039.9|180277.1|180127.1|180155.6|180005.6|612
1678283700000|2023-03-08 13:55:00|180187.6|180037.6|180190.8|180040.8|180228.3|180078.3|180119.8|180008.6|662
1678284000000|2023-03-08 14:00:00|180191.6|180041.6|180068.4|179918.4|180192.3|180062.3|179954.7|179894.2|687
1678284300000|2023-03-08 14:05:00|180067.9|179917.9|180080.1|179930.1|180120.7|179970.7|180061.6|179911.6|729
1678284600000|2023-03-08 14:10:00|180079.5|179929.5|180064.6|179914.6|180119.9|179969.9|180017.6|179867.6|641
1678284900000|2023-03-08 14:15:00|180056.4|179906.4|179962.9|179812.9|180081|179931|179939.9|179789.9|706
1678285200000|2023-03-08 14:20:00|179962.7|179812.7|179919.2|179769.2|179963.4|179813.4|179852.7|179702.7|696
1678285500000|2023-03-08 14:25:00|179909.3|179759.3|179812.4|179662.4|179961.8|179811.8|179810.6|179660.6|743
1678285800000|2023-03-08 14:30:00|179810.2|179660.2|179834.8|179684.8|179834.8|179684.8|179705.1|179564.2|892
1678286100000|2023-03-08 14:35:00|179851.9|179701.9|179833.7|179683.7|179864.1|179714.1|179754.9|179613.2|770
1678286400000|2023-03-08 14:40:00|179833.5|179683.5|179827.6|179677.6|179855.4|179705.4|179677.5|179580.4|734
1678286700000|2023-03-08 14:45:00|179827|179677|179555.1|179405.1|179827.7|179677.7|179473.9|179366.5|777
1678287000000|2023-03-08 14:50:00|179555|179405|179570.1|179420.1|179590.6|179490.1|179432.3|179311.8|777
1678287300000|2023-03-08 14:55:00|179570.5|179420.5|179543|179393|179623.1|179473.1|179531.5|179381.5|521
1678287600000|2023-03-08 15:00:00|179548.9|179398.9|179508|179358|180050.8|179900.8|179434|179284|1018
1678287900000|2023-03-08 15:05:00|179509.7|179359.7|179464.7|179314.7|179532.8|179382.8|179346.9|179196.9|1033
1678288200000|2023-03-08 15:10:00|179462|179312|179649.4|179499.4|179652.6|179502.6|179359.1|179209.1|912
1678288500000|2023-03-08 15:15:00|179651.3|179501.3|179763.8|179613.8|179772.3|179658|179585|179435|889
1678288800000|2023-03-08 15:20:00|179765.7|179615.7|179253.7|179103.7|179814.3|179664.3|179240.8|179090.8|947
1678289100000|2023-03-08 15:25:00|179254.9|179104.9|179290.5|179140.5|179295.2|179145.2|179099.8|178949.8|973
1678289400000|2023-03-08 15:30:00|179290.1|179140.1|179358.9|179208.9|179423.2|179273.2|179281.7|179131.7|941
1678289700000|2023-03-08 15:35:00|179358.5|179208.5|179554.4|179404.4|179556.2|179406.2|179358|179208|881
1678290000000|2023-03-08 15:40:00|179554.9|179404.9|179497.5|179347.5|179602.9|179452.9|179450.4|179300.4|790
1678290300000|2023-03-08 15:45:00|179497.6|179347.6|179602.8|179452.8|179602.8|179452.8|179478.1|179328.1|827
1678290600000|2023-03-08 15:50:00|179600.6|179450.6|179565.9|179415.9|179634.9|179484.9|179525|179375|775
1678290900000|2023-03-08 15:55:00|179560.8|179410.8|179602.7|179452.7|179608.6|179458.6|179518.6|179368.6|802
1678291200000|2023-03-08 16:00:00|179602.1|179452.1|179707.7|179557.7|179735|179585|179574|179424|734
1678291500000|2023-03-08 16:05:00|179707.2|179557.2|179482|179332|179707.2|179557.2|179443|179293|682
1678291800000|2023-03-08 16:10:00|179482.1|179332.1|179632.4|179482.4|179655.3|179505.3|179432.1|179282.1|746
1678292100000|2023-03-08 16:15:00|179632.5|179482.5|179582|179432|179636.5|179486.5|179540.3|179390.3|705
1678292400000|2023-03-08 16:20:00|179588.2|179438.2|179505.3|179355.3|179620.2|179470.2|179425.8|179275.8|707
1678292700000|2023-03-08 16:25:00|179505.4|179355.4|179661.4|179511.4|179666.5|179516.5|179429.1|179316.2|662
1678293000000|2023-03-08 16:30:00|179660.7|179510.7|179802.5|179652.5|179804.1|179654.1|179654.4|179504.4|716
1678293300000|2023-03-08 16:35:00|179798.8|179648.8|179640|179490|179798.8|179648.8|179633.6|179483.6|655
1678293600000|2023-03-08 16:40:00|179640.2|179490.2|179634.2|179484.2|179654.8|179504.8|179602.2|179452.2|671
1678293900000|2023-03-08 16:45:00|179634.5|179484.5|179611|179461|179677.2|179527.2|179586.4|179436.4|592
1678294200000|2023-03-08 16:50:00|179610.5|179460.5|179605.3|179455.3|179671.7|179545.8|179595.8|179454.8|590
1678294500000|2023-03-08 16:55:00|179606.5|179456.5|179596.6|179446.6|179634.7|179484.7|179538.9|179388.9|656
1678294800000|2023-03-08 17:00:00|179597.6|179447.6|179560.2|179410.2|179627.2|179477.2|179534.6|179384.6|602
1678295100000|2023-03-08 17:05:00|179560|179410|179725.2|179575.2|179728.1|179578.1|179531.8|179381.8|559
1678295400000|2023-03-08 17:10:00|179724.2|179574.2|179603.9|179453.9|179730.6|179580.6|179580|179430|571
1678295700000|2023-03-08 17:15:00|179603.5|179453.5|179620.4|179470.4|179675.6|179562.5|179570.2|179420.2|566
1678296000000|2023-03-08 17:20:00|179618.8|179468.8|179635.8|179485.8|179689.7|179539.7|179568.5|179418.5|654
1678296300000|2023-03-08 17:25:00|179635.5|179485.5|179727.2|179577.2|179728.9|179578.9|179619.5|179469.5|656
1678296600000|2023-03-08 17:30:00|179726.8|179576.8|179770.3|179720.3|179831.4|179730.9|179722.8|179572.8|568
1678296900000|2023-03-08 17:35:00|179770.6|179720.6|179677.5|179527.5|179787|179724.6|179634.9|179484.9|550
1678297200000|2023-03-08 17:40:00|179678.1|179528.1|179648.9|179498.9|179678.6|179555.1|179604.5|179485.1|474
1678297500000|2023-03-08 17:45:00|179649.4|179499.4|179676.4|179526.4|179694.2|179572.8|179617.3|179485.9|489
1678297800000|2023-03-08 17:50:00|179676.1|179526.1|179691.7|179541.7|179702.1|179606.9|179627.7|179519.8|502
1678298100000|2023-03-08 17:55:00|179691.4|179541.4|179746.8|179596.8|179761.6|179638.3|179646.5|179537.6|610
1678298400000|2023-03-08 18:00:00|179748|179598|179828.2|179678.2|179925.5|179775.5|179721.6|179571.6|731
1678298700000|2023-03-08 18:05:00|179829.8|179679.8|179856.7|179706.7|179860.7|179710.7|179796|179646|697
1678299000000|2023-03-08 18:10:00|179856.9|179706.9|179892.9|179742.9|179927.4|179777.4|179825.3|179675.3|643
1678299300000|2023-03-08 18:15:00|179895.3|179745.3|179923|179773|179946.1|179796.1|179889.1|179739.1|498
1678299600000|2023-03-08 18:20:00|179923.3|179773.3|179800.4|179650.4|179945.3|179795.3|179751.5|179648.5|640
1678299900000|2023-03-08 18:25:00|179800.8|179650.8|179866.1|179716.1|179869.9|179719.9|179720.9|179597.7|516
1678300200000|2023-03-08 18:30:00|179866.2|179716.2|180000.4|179850.4|180000.6|179850.6|179862.5|179712.5|626
1678300500000|2023-03-08 18:35:00|180000.3|179850.3|179874.3|179824.3|180008|179858|179869.2|179766.3|531
1678300800000|2023-03-08 18:40:00|179874.2|179824.2|179857.2|179707.2|179958.5|179826.1|179836.1|179686.1|477
1678301100000|2023-03-08 18:45:00|179857.1|179707.1|179986.3|179836.3|180013.8|179863.8|179856.4|179706.4|473
1678301400000|2023-03-08 18:50:00|179986.2|179836.2|179948|179798|180004.8|179854.8|179947.9|179797.9|467
1678301700000|2023-03-08 18:55:00|179950|179800|179991.1|179841.1|180008|179858|179944.9|179794.9|536
1678302000000|2023-03-08 19:00:00|179992.8|179842.8|179965.1|179815.1|179992.8|179842.8|179925|179775|501
1678302300000|2023-03-08 19:05:00|179965.3|179815.3|180029.2|179879.2|180046.4|179896.4|179964.8|179814.8|505
1678302600000|2023-03-08 19:10:00|180029.3|179879.3|179999.3|179849.3|180029.3|179890.2|179928.6|179834.4|484
1678302900000|2023-03-08 19:15:00|179999.2|179849.2|180021.1|179871.1|180025.9|179875.9|179997.9|179847.9|547
1678303200000|2023-03-08 19:20:00|180021.5|179871.5|179972.7|179822.7|180025|179875|179970.6|179820.6|607
1678303500000|2023-03-08 19:25:00|179972.9|179822.9|179928.2|179778.2|179975.1|179863.9|179851.8|179749.3|435
1678303800000|2023-03-08 19:30:00|179928.1|179778.1|180003.8|179853.8|180006.9|179856.9|179922.1|179772.1|444
1678304100000|2023-03-08 19:35:00|180003.6|179853.6|180027.5|179877.5|180044.3|179894.3|179991.3|179841.3|411
1678304400000|2023-03-08 19:40:00|180027.8|179877.8|180007.4|179857.4|180029.2|179879.2|180005.1|179855.1|546
1678304700000|2023-03-08 19:45:00|180011|179861|179965.4|179815.4|180017.6|179867.6|179946.5|179796.5|642
1678305000000|2023-03-08 19:50:00|179965.3|179815.3|179969.1|179819.1|180021.6|179943.9|179937.3|179814.1|597
1678305300000|2023-03-08 19:55:00|179969.2|179819.2|179888.6|179838.6|179990.8|179878.6|179884.3|179819.1|549
1678305600000|2023-03-08 20:00:00|179887.4|179837.4|179958.3|179808.3|180013.4|179877.8|179887.4|179798.7|479
1678305900000|2023-03-08 20:05:00|179958.1|179808.1|179965.9|179815.9|179978.5|179828.5|179954.5|179804.5|451
1678306200000|2023-03-08 20:10:00|179969.3|179819.3|180012.9|179862.9|180044.6|179906.1|179947.9|179806.2|392
1678306500000|2023-03-08 20:15:00|180013|179863|180013.1|179863.1|180026.2|179876.2|179983.9|179833.9|508
1678306800000|2023-03-08 20:20:00|180012.9|179862.9|179988.1|179838.1|180015.1|179865.1|179982.4|179832.4|418
1678307100000|2023-03-08 20:25:00|179988|179838|179963.1|179813.1|179993|179843|179951.2|179801.2|420
1678307400000|2023-03-08 20:30:00|179963.9|179813.9|179987.6|179837.6|180027|179877|179959.4|179809.4|387
1678307700000|2023-03-08 20:35:00|179987.4|179837.4|179997.8|179847.8|180000.6|179850.6|179963.9|179813.9|488
1678308000000|2023-03-08 20:40:00|179998.4|179848.4|179966|179816|179998.5|179848.5|179962.7|179812.7|455
1678308300000|2023-03-08 20:45:00|179964.7|179814.7|179937.7|179787.7|179972.3|179822.3|179936.5|179786.5|482
1678308600000|2023-03-08 20:50:00|179938.1|179788.1|179962.7|179812.7|179962.7|179842.2|179828.3|179737.4|445
1678308900000|2023-03-08 20:55:00|179955.9|179805.9|179921.9|179771.9|179966|179816|179919.2|179769.2|684
1678309200000|2023-03-08 21:00:00|179922.4|179772.4|179924.8|179774.8|179980|179830|179908.9|179758.9|493
1678309500000|2023-03-08 21:05:00|179925.8|179775.8|179932.8|179782.8|179975.4|179825.4|179915.3|179765.3|385
1678309800000|2023-03-08 21:10:00|179933.1|179783.1|179852.2|179702.2|179934.4|179784.4|179831.4|179681.4|516
1678310100000|2023-03-08 21:15:00|179851.2|179701.2|179836.7|179686.7|179851.2|179701.2|179828.1|179678.1|351
1678310400000|2023-03-08 21:20:00|179836.9|179686.9|179851.9|179701.9|179857.4|179707.4|179833.1|179683.1|291
1678310700000|2023-03-08 21:25:00|179851.8|179701.8|179893.4|179743.4|179905.6|179755.6|179851.8|179701.8|506
1678311000000|2023-03-08 21:30:00|179893.3|179743.3|179895.9|179745.9|179899.7|179749.7|179889.6|179739.6|293
1678311300000|2023-03-08 21:35:00|179895.1|179745.1|179892.1|179742.1|179897.2|179747.2|179882.7|179732.7|307
1678311600000|2023-03-08 21:40:00|179892.2|179742.2|179865.2|179715.2|179894.9|179744.9|179861.8|179711.8|406
1678311900000|2023-03-08 21:45:00|179866.3|179716.3|179872.9|179722.9|179885.5|179735.5|179856.7|179706.7|136
1678312200000|2023-03-08 21:50:00|179872.7|179722.7|179865.2|179715.2|179873.9|179723.9|179865.2|179715.2|78
1678312500000|2023-03-08 21:55:00|179866|179716|179870.3|179720.3|179874.9|179724.9|179820.7|179670.7|302
1678312800000|2023-03-08 22:00:00|179937.3|179679.5|180018.1|179708.1|180018.1|179708.1|179935.7|179644.3|20
1678313100000|2023-03-08 22:05:00|180018.3|179708.3|180007.4|179697.4|180027|179718.6|180000|179692.9|29
1678313400000|2023-03-08 22:10:00|179989.6|179679.6|179980.6|179670.6|179989.7|179679.7|179980.5|179670.5|38
1678313700000|2023-03-08 22:15:00|179980.4|179670.4|179664.1|179354.1|179981.4|179671.4|179641.4|179331.4|256
1678314000000|2023-03-08 22:20:00|179664|179354|179666.4|179356.4|179668.1|179358.1|179663.5|179353.5|30
1678314300000|2023-03-08 22:25:00|179666.3|179356.3|179840.3|179530.3|179864.9|179554.9|179666.3|179356.3|110
1678314600000|2023-03-08 22:30:00|179843.2|179533.2|179886.2|179576.2|179914.8|179604.8|179838.8|179528.8|385
1678314900000|2023-03-08 22:35:00|179886|179576|179972.5|179662.5|179982.1|179672.1|179880.2|179570.2|180
1678315200000|2023-03-08 22:40:00|179975.6|179665.6|179973.1|179663.1|179986.2|179676.2|179968.1|179658.1|100
1678315500000|2023-03-08 22:45:00|179968.5|179658.5|179957.9|179647.9|179968.7|179658.7|179957.8|179647.8|104
1678315800000|2023-03-08 22:50:00|179958|179648|179975.6|179665.6|179976.5|179764.5|179914.5|179637.1|129
1678316100000|2023-03-08 22:55:00|179975.3|179665.3|179960.5|179678.8|179994.3|179691.5|179953.9|179651.5|195
1678316400000|2023-03-08 23:00:00|179967.8|179678.9|179930.4|179780.4|180008.8|179801.2|179924|179657.8|251
1678316700000|2023-03-08 23:05:00|179932.4|179782.4|179883.1|179733.1|179935.4|179785.4|179868.3|179718.3|182
1678317000000|2023-03-08 23:10:00|179882.4|179732.4|179880.8|179730.8|179890.1|179740.1|179880.8|179730.8|79
1678317300000|2023-03-08 23:15:00|179883.2|179733.2|179862.6|179712.6|179889.4|179739.4|179839.8|179689.8|189
1678317600000|2023-03-08 23:20:00|179862.4|179712.4|179880.3|179730.3|179880.3|179730.3|179847.4|179697.4|157
1678317900000|2023-03-08 23:25:00|179880.6|179730.6|179877.5|179727.5|179885.9|179735.9|179868.7|179718.7|123
1678318200000|2023-03-08 23:30:00|179877.2|179727.2|179866.4|179716.4|179888.7|179738.7|179853.6|179703.6|128
1678318500000|2023-03-08 23:35:00|179866.3|179716.3|179863.9|179713.9|179868.1|179718.1|179850.8|179700.8|82
1678318800000|2023-03-08 23:40:00|179864.2|179714.2|179873.9|179723.9|179888.6|179738.6|179864.2|179714.2|110
1678319100000|2023-03-08 23:45:00|179873.4|179723.4|179873.6|179723.6|179877.7|179727.7|179865.6|179715.6|79
1678319400000|2023-03-08 23:50:00|179872.3|179722.3|179865.4|179715.4|179876|179726|179856.9|179706.9|66
1678319700000|2023-03-08 23:55:00|179859.9|179709.9|179812.4|179662.4|179874.3|179724.3|179811.1|179661.1|137
1678320000000|2023-03-09 00:00:00|179814.5|179664.5|179815.5|179665.5|179820.4|179670.4|179810.1|179660.1|92
1678320300000|2023-03-09 00:05:00|179816.1|179666.1|179818.9|179668.9|179823|179673|179813.2|179663.2|83
1678320600000|2023-03-09 00:10:00|179819.5|179669.5|179818.2|179668.2|179820.9|179670.9|179814.9|179664.9|41
1678320900000|2023-03-09 00:15:00|179816.5|179666.5|179804.3|179654.3|179820.8|179670.8|179800.5|179650.5|186
1678321200000|2023-03-09 00:20:00|179804.4|179654.4|179816.2|179666.2|179834.4|179684.4|179801.3|179651.3|107
1678321500000|2023-03-09 00:25:00|179817.3|179667.3|179813.5|179663.5|179820.8|179670.8|179806.8|179656.8|72
1678321800000|2023-03-09 00:30:00|179813.6|179663.6|179817.1|179667.1|179871.3|179721.3|179811.5|179661.5|169
1678322100000|2023-03-09 00:35:00|179817.7|179667.7|179795.8|179645.8|179817.7|179667.7|179782.6|179632.6|151
1678322400000|2023-03-09 00:40:00|179794.3|179644.3|179798.4|179648.4|179798.5|179648.5|179783.6|179633.6|122
1678322700000|2023-03-09 00:45:00|179798.5|179648.5|179792|179642|179800.1|179650.1|179790.9|179640.9|99
1678323000000|2023-03-09 00:50:00|179792.1|179642.1|179805.9|179655.9|179806.9|179656.9|179792.1|179642.1|102
1678323300000|2023-03-09 00:55:00|179806.1|179656.1|179798.3|179648.3|179806.3|179656.3|179786.6|179636.6|99
1678323600000|2023-03-09 01:00:00|179798|179648|179766.1|179616.1|179798|179648|179761.8|179611.8|162
1678323900000|2023-03-09 01:05:00|179765.4|179615.4|179787.2|179637.2|179795.5|179645.5|179764.4|179614.4|116
1678324200000|2023-03-09 01:10:00|179789.1|179639.1|179776.1|179626.1|179792.5|179642.5|179775|179625|156
1678324500000|2023-03-09 01:15:00|179776|179626|179775.1|179625.1|179779.2|179629.2|179768.2|179618.2|221
1678324800000|2023-03-09 01:20:00|179775.3|179625.3|179760.8|179610.8|179778|179628|179760.1|179610.1|122
1678325100000|2023-03-09 01:25:00|179760.9|179610.9|179756.8|179606.8|179766.8|179616.8|179748.8|179598.8|221
1678325400000|2023-03-09 01:30:00|179757.1|179607.1|179793.8|179643.8|179795.9|179645.9|179757.1|179607.1|134
1678325700000|2023-03-09 01:35:00|179795|179645|179761.4|179611.4|179795|179645|179755|179605|192
1678326000000|2023-03-09 01:40:00|179761|179611|179775.5|179625.5|179779.6|179629.6|179760.1|179610.1|155
1678326300000|2023-03-09 01:45:00|179775.3|179625.3|179853.2|179703.2|179854.2|179704.2|179775.3|179625.3|230
1678326600000|2023-03-09 01:50:00|179853.1|179703.1|179824.4|179674.4|179854.7|179704.7|179819.7|179669.7|101
1678326900000|2023-03-09 01:55:00|179824.5|179674.5|179825.5|179675.5|179846|179696|179816.4|179666.4|222
1678327200000|2023-03-09 02:00:00|179825.7|179675.7|179815.5|179665.5|179830.9|179680.9|179802|179652|250
1678327500000|2023-03-09 02:05:00|179816.4|179666.4|179793|179643|179824.9|179674.9|179792.4|179642.4|175
1678327800000|2023-03-09 02:10:00|179795.5|179645.5|179804.7|179654.7|179814.4|179664.4|179794.9|179644.9|158
1678328100000|2023-03-09 02:15:00|179805|179655|179786.8|179636.8|179810.5|179660.5|179786|179636|120
1678328400000|2023-03-09 02:20:00|179786.2|179636.2|179811.6|179661.6|179813.4|179663.4|179783.5|179633.5|101
1678328700000|2023-03-09 02:25:00|179810.5|179660.5|179786.7|179636.7|179812.4|179662.4|179782.5|179632.5|84
1678329000000|2023-03-09 02:30:00|179785.4|179635.4|179767.5|179617.5|179785.4|179635.4|179760.3|179610.3|203
1678329300000|2023-03-09 02:35:00|179764|179614|179762.6|179612.6|179779.7|179629.7|179759.4|179609.4|113
1678329600000|2023-03-09 02:40:00|179762.5|179612.5|179763.1|179613.1|179767.4|179617.4|179748.8|179598.8|159
1678329900000|2023-03-09 02:45:00|179763.2|179613.2|179749.5|179599.5|179764.1|179614.1|179745.9|179595.9|146
1678330200000|2023-03-09 02:50:00|179749.3|179599.3|179728.4|179578.4|179752.1|179602.1|179728.4|179578.4|155
1678330500000|2023-03-09 02:55:00|179728.3|179578.3|179747.1|179597.1|179748.1|179598.1|179728|179578|141
1678330800000|2023-03-09 03:00:00|179746.8|179596.8|179753.2|179603.2|179755.3|179605.3|179743.2|179593.2|151
1678331100000|2023-03-09 03:05:00|179753.3|179603.3|179744.2|179594.2|179753.3|179603.3|179743.6|179593.6|91
1678331400000|2023-03-09 03:10:00|179745.7|179595.7|179761.8|179611.8|179776.4|179626.4|179745.2|179595.2|202
1678331700000|2023-03-09 03:15:00|179762|179612|179746.9|179596.9|179762.1|179612.1|179746.8|179596.8|123
1678332000000|2023-03-09 03:20:00|179746.8|179596.8|179728|179578|179747.5|179597.5|179723.7|179573.7|142
1678332300000|2023-03-09 03:25:00|179728.1|179578.1|179725|179575|179730.6|179580.6|179724.6|179574.6|112
1678332600000|2023-03-09 03:30:00|179725.1|179575.1|179719.5|179569.5|179728.4|179578.4|179719.5|179569.5|65
1678332900000|2023-03-09 03:35:00|179720.2|179570.2|179698|179548|179720.9|179570.9|179696.4|179546.4|94
1678333200000|2023-03-09 03:40:00|179697.6|179547.6|179698.3|179548.3|179709.5|179559.5|179695.3|179545.3|79
1678333500000|2023-03-09 03:45:00|179698.2|179548.2|179689.5|179539.5|179699.4|179549.4|179689.5|179539.5|63
1678333800000|2023-03-09 03:50:00|179689.1|179539.1|179690.9|179540.9|179697.3|179547.3|179689.1|179539.1|58
1678334100000|2023-03-09 03:55:00|179691|179541|179694.6|179544.6|179700.7|179550.7|179691|179541|68
1678334400000|2023-03-09 04:00:00|179695.7|179545.7|179718.3|179568.3|179727.3|179577.3|179692.9|179542.9|133
1678334700000|2023-03-09 04:05:00|179719.7|179569.7|179731.2|179581.2|179738.1|179588.1|179719.7|179569.7|82
1678335000000|2023-03-09 04:10:00|179729.6|179579.6|179724.5|179574.5|179737.7|179587.7|179718.9|179568.9|122
1678335300000|2023-03-09 04:15:00|179720.7|179570.7|179726.7|179576.7|179731.5|179581.5|179717.3|179567.3|93
1678335600000|2023-03-09 04:20:00|179726.8|179576.8|179733.3|179583.3|179735.9|179585.9|179711.7|179561.7|128
1678335900000|2023-03-09 04:25:00|179732.2|179582.2|179721.8|179571.8|179732.2|179582.2|179705.6|179555.6|106
1678336200000|2023-03-09 04:30:00|179722.7|179572.7|179716.3|179566.3|179735.9|179585.9|179714.1|179564.1|168
1678336500000|2023-03-09 04:35:00|179716.1|179566.1|179719.1|179569.1|179723|179573|179712.7|179562.7|100
1678336800000|2023-03-09 04:40:00|179718.8|179568.8|179730.7|179580.7|179736.1|179586.1|179718.8|179568.8|190
1678337100000|2023-03-09 04:45:00|179730.9|179580.9|179733.4|179583.4|179733.8|179583.8|179725.7|179575.7|223
1678337400000|2023-03-09 04:50:00|179731.9|179581.9|179685.5|179535.5|179733.8|179583.8|179684.6|179534.6|219
1678337700000|2023-03-09 04:55:00|179685.6|179535.6|179652.1|179502.1|179687.8|179537.8|179652|179502|141
1678338000000|2023-03-09 05:00:00|179653|179503|179654.6|179504.6|179678.6|179528.6|179650.2|179500.2|145
1678338300000|2023-03-09 05:05:00|179654.8|179504.8|179650.7|179500.7|179658.1|179508.1|179647.1|179497.1|174
1678338600000|2023-03-09 05:10:00|179648|179498|179619.6|179469.6|179649.9|179499.9|179619.6|179469.6|198
1678338900000|2023-03-09 05:15:00|179619.4|179469.4|179631.3|179481.3|179635.5|179485.5|179617.8|179467.8|106
1678339200000|2023-03-09 05:20:00|179631.2|179481.2|179630.6|179480.6|179640.6|179490.6|179621.9|179471.9|192
1678339500000|2023-03-09 05:25:00|179630.1|179480.1|179626.6|179476.6|179651.2|179501.2|179626.4|179476.4|169
1678339800000|2023-03-09 05:30:00|179626.4|179476.4|179626|179476|179630|179480|179619.8|179469.8|73
1678340100000|2023-03-09 05:35:00|179626.4|179476.4|179600.1|179450.1|179630.2|179480.2|179599.9|179449.9|129
1678340400000|2023-03-09 05:40:00|179600.3|179450.3|179646|179496|179647.1|179497.1|179598.6|179448.6|244
1678340700000|2023-03-09 05:45:00|179647.2|179497.2|179650.5|179500.5|179651.1|179501.1|179641.1|179491.1|211
1678341000000|2023-03-09 05:50:00|179652.1|179502.1|179648|179498|179652.3|179502.3|179644.2|179494.2|193
1678341300000|2023-03-09 05:55:00|179649.4|179499.4|179650.6|179500.6|179664.2|179514.2|179647.2|179497.2|230
1678341600000|2023-03-09 06:00:00|179651.1|179501.1|179654|179504|179657.7|179507.7|179647.7|179497.7|262
1678341900000|2023-03-09 06:05:00|179654.2|179504.2|179649.9|179499.9|179656.8|179506.8|179647.1|179497.1|193
1678342200000|2023-03-09 06:10:00|179646.9|179496.9|179652.6|179502.6|179656.5|179506.5|179633.5|179483.5|505
1678342500000|2023-03-09 06:15:00|179652.5|179502.5|179652.5|179502.5|179655.6|179505.6|179649|179499|333
1678342800000|2023-03-09 06:20:00|179651.9|179501.9|179650.3|179500.3|179660.6|179510.6|179647.9|179497.9|371
1678343100000|2023-03-09 06:25:00|179650.4|179500.4|179652.3|179502.3|179655.5|179505.5|179649.6|179499.6|215
1678343400000|2023-03-09 06:30:00|179652.2|179502.2|179655.4|179505.4|179662.5|179512.5|179650.8|179500.8|261
1678343700000|2023-03-09 06:35:00|179655.1|179505.1|179653.3|179503.3|179662.9|179512.9|179649.4|179499.4|238
1678344000000|2023-03-09 06:40:00|179653.2|179503.2|179652.1|179502.1|179653.4|179503.4|179645.6|179495.6|749
1678344300000|2023-03-09 06:45:00|179652.8|179502.8|179633.2|179483.2|179654.3|179504.3|179623.7|179473.7|562
1678344600000|2023-03-09 06:50:00|179633|179483|179598.4|179448.4|179651.5|179501.5|179595.2|179445.2|450
1678344900000|2023-03-09 06:55:00|179598.6|179448.6|179631.8|179481.8|179634.2|179484.2|179595.4|179445.4|452
1678345200000|2023-03-09 07:00:00|179640.2|179490.2|179649.8|179499.8|179700.4|179550.4|179624.9|179474.9|559
1678345500000|2023-03-09 07:05:00|179649.7|179499.7|179680.6|179530.6|179680.9|179530.9|179646|179496|452
1678345800000|2023-03-09 07:10:00|179680.5|179530.5|179700.8|179550.8|179716.3|179566.3|179671.9|179521.9|429
1678346100000|2023-03-09 07:15:00|179700.7|179550.7|179722.6|179572.6|179722.8|179572.8|179692.2|179542.2|285
1678346400000|2023-03-09 07:20:00|179723|179573|179601.8|179451.8|179725.2|179575.2|179596|179446|436
1678346700000|2023-03-09 07:25:00|179604.3|179454.3|179577|179427|179622.1|179472.1|179507.5|179357.5|513
1678347000000|2023-03-09 07:30:00|179577.9|179427.9|179559.9|179409.9|179602.9|179452.9|179520.1|179370.1|480
1678347300000|2023-03-09 07:35:00|179560.1|179410.1|179556.9|179406.9|179594.7|179444.7|179554.6|179404.6|431
1678347600000|2023-03-09 07:40:00|179556.7|179406.7|179560.6|179410.6|179562.3|179412.3|179482.4|179332.4|515
1678347900000|2023-03-09 07:45:00|179560.2|179410.2|179545.3|179395.3|179574.4|179424.4|179545.3|179395.3|523
1678348200000|2023-03-09 07:50:00|179542.6|179392.6|179528.7|179378.7|179613.5|179463.5|179514|179364|590
1678348500000|2023-03-09 07:55:00|179528.8|179378.8|179566.3|179416.3|179631.2|179481.2|179528.8|179378.8|696
1678348800000|2023-03-09 08:00:00|179566.2|179416.2|179518.3|179368.3|179624.4|179474.4|179504|179354|793
1678349100000|2023-03-09 08:05:00|179518.2|179368.2|179392.5|179242.5|179524.8|179374.8|179364.7|179214.7|729
1678349400000|2023-03-09 08:10:00|179393.3|179243.3|179592.4|179442.4|179592.5|179442.5|179389.5|179239.5|629
1678349700000|2023-03-09 08:15:00|179592.5|179442.5|179485.9|179335.9|179604.2|179454.2|179460.3|179310.3|712
1678350000000|2023-03-09 08:20:00|179486|179336|179436.5|179286.5|179512.8|179362.8|179422.3|179272.3|694
1678350300000|2023-03-09 08:25:00|179436.7|179286.7|179391.1|179241.1|179460.6|179310.6|179384.6|179234.6|524
1678350600000|2023-03-09 08:30:00|179390.1|179240.1|179327.7|179177.7|179402.3|179252.3|179321|179171|623
1678350900000|2023-03-09 08:35:00|179327.1|179177.1|179206.4|179056.4|179345.6|179195.6|179205.9|179055.9|658
1678351200000|2023-03-09 08:40:00|179206.5|179056.5|179210.3|179060.3|179260.4|179110.4|179197.4|179047.4|662
1678351500000|2023-03-09 08:45:00|179210.2|179060.2|179266.4|179116.4|179305.5|179155.5|179206.8|179056.8|562
1678351800000|2023-03-09 08:50:00|179266.5|179116.5|179238.9|179088.9|179300.4|179150.4|179205.6|179055.6|580
1678352100000|2023-03-09 08:55:00|179238.3|179088.3|179259.5|179109.5|179273.7|179123.7|179219|179069|623
1678352400000|2023-03-09 09:00:00|179255.9|179105.9|179303.3|179153.3|179311.1|179161.1|179251.8|179101.8|595
1678352700000|2023-03-09 09:05:00|179303.5|179153.5|179285.5|179135.5|179308.4|179158.4|179263.3|179113.3|538
1678353000000|2023-03-09 09:10:00|179284.4|179134.4|179285.8|179135.8|179307.9|179157.9|179269.5|179119.5|461
1678353300000|2023-03-09 09:15:00|179286.1|179136.1|179268.7|179118.7|179298.7|179148.7|179260.5|179110.5|464
1678353600000|2023-03-09 09:20:00|179268.2|179118.2|179259|179109|179305.7|179155.7|179254|179104|485
1678353900000|2023-03-09 09:25:00|179260.2|179110.2|179269|179119|179281.4|179131.4|179229.7|179079.7|627
1678354200000|2023-03-09 09:30:00|179269.1|179119.1|179267|179117|179273.7|179123.7|179262.7|179112.7|765
1678354500000|2023-03-09 09:35:00|179268|179118|179228.4|179078.4|179268.1|179118.1|179198.1|179048.1|608
1678354800000|2023-03-09 09:40:00|179230.7|179080.7|179200.2|179050.2|179235.6|179085.6|179196.3|179046.3|723
1678355100000|2023-03-09 09:45:00|179200.5|179050.5|179292.5|179142.5|179296.5|179146.5|179197.1|179047.1|616
1678355400000|2023-03-09 09:50:00|179292.6|179142.6|179200.1|179050.1|179311|179161|179195.3|179045.3|547
1678355700000|2023-03-09 09:55:00|179199.9|179049.9|179283.2|179133.2|179286.1|179136.1|179194.7|179044.7|674
1678356000000|2023-03-09 10:00:00|179283|179133|179276.7|179126.7|179293.2|179143.2|179232.3|179082.3|636
1678356300000|2023-03-09 10:05:00|179276.8|179126.8|179271|179121|179285.2|179135.2|179250.1|179100.1|578
1678356600000|2023-03-09 10:10:00|179271.1|179121.1|179240.8|179090.8|179275.1|179125.1|179229.3|179079.3|433
1678356900000|2023-03-09 10:15:00|179241|179091|179262.8|179112.8|179265.5|179115.5|179224.6|179074.6|540
1678357200000|2023-03-09 10:20:00|179262.9|179112.9|179222.4|179072.4|179267.5|179117.5|179202.2|179052.2|428
1678357500000|2023-03-09 10:25:00|179222.2|179072.2|179148.1|178998.1|179222.2|179072.2|179136.9|178986.9|492
1678357800000|2023-03-09 10:30:00|179148|178998|179110.4|178960.4|179152.4|179002.4|179086.1|178936.1|535
1678358100000|2023-03-09 10:35:00|179111.1|178961.1|179111.3|178961.3|179120.1|178970.1|179107.3|178957.3|793
1678358400000|2023-03-09 10:40:00|179112.2|178962.2|179144|178994|179182.2|179032.2|179105.4|178955.4|537
1678358700000|2023-03-09 10:45:00|179142.7|178992.7|179143.8|178993.8|179165|179015|179112.7|178962.7|543
1678359000000|2023-03-09 10:50:00|179143.5|178993.5|179116.9|178966.9|179148.8|178998.8|179112.9|178962.9|429
1678359300000|2023-03-09 10:55:00|179116.7|178966.7|179128.3|178978.3|179144.9|178994.9|179105.6|178955.6|608
1678359600000|2023-03-09 11:00:00|179130.7|178980.7|179109.1|178959.1|179147.9|178997.9|179106|178956|650
1678359900000|2023-03-09 11:05:00|179109.2|178959.2|179086.2|178936.2|179110.3|178960.3|179052.9|178902.9|535
1678360200000|2023-03-09 11:10:00|179085.9|178935.9|179142.7|178992.7|179142.8|178992.8|179070|178920|531
1678360500000|2023-03-09 11:15:00|179142.4|178992.4|179145.3|178995.3|179152.9|179002.9|179126.7|178976.7|566
1678360800000|2023-03-09 11:20:00|179144|178994|179182|179032|179210.5|179060.5|179139.9|178989.9|593
1678361100000|2023-03-09 11:25:00|179180.7|179030.7|179178.5|179028.5|179180.7|179030.7|179136.5|178986.5|613
1678361400000|2023-03-09 11:30:00|179178.2|179028.2|179175.5|179025.5|179213.2|179063.2|179169.8|179019.8|506
1678361700000|2023-03-09 11:35:00|179175.4|179025.4|179215|179065|179242.4|179092.4|179154|179004|657
1678362000000|2023-03-09 11:40:00|179215.4|179065.4|179211.1|179061.1|179232.1|179082.1|179198.8|179048.8|587
1678362300000|2023-03-09 11:45:00|179211|179061|179214.9|179064.9|179215.7|179065.7|179189|179039|617
1678362600000|2023-03-09 11:50:00|179215.3|179065.3|179292|179142|179297.2|179147.2|179214.9|179064.9|427
1678362900000|2023-03-09 11:55:00|179292.9|179142.9|179257.9|179107.9|179296.8|179146.8|179193.2|179043.2|607
1678363200000|2023-03-09 12:00:00|179254.3|179104.3|179316.3|179166.3|179316.3|179166.3|179238.7|179088.7|474
1678363500000|2023-03-09 12:05:00|179316.1|179166.1|179393.7|179243.7|179423.5|179273.5|179308|179158|582
1678363800000|2023-03-09 12:10:00|179393.8|179243.8|179305.9|179155.9|179394.4|179244.4|179287|179137|658
1678364100000|2023-03-09 12:15:00|179305.7|179155.7|179342.8|179192.8|179360.7|179210.7|179301|179151|511
1678364400000|2023-03-09 12:20:00|179343.1|179193.1|179321.8|179171.8|179355.1|179205.1|179313.6|179163.6|447
1678364700000|2023-03-09 12:25:00|179321.6|179171.6|179338.7|179188.7|179342.8|179192.8|179304.2|179154.2|419
1678365000000|2023-03-09 12:30:00|179335.3|179185.3|179372.9|179222.9|179398.2|179248.2|179330.3|179180.3|465
1678365300000|2023-03-09 12:35:00|179373|179223|179409.6|179259.6|179454.6|179304.6|179347.4|179197.4|670
1678365600000|2023-03-09 12:40:00|179409.5|179259.5|179479.6|179329.6|179493.5|179343.5|179409.5|179259.5|439
1678365900000|2023-03-09 12:45:00|179479.2|179329.2|179433|179283|179484.9|179334.9|179416.1|179266.1|542
1678366200000|2023-03-09 12:50:00|179432.9|179282.9|179270.2|179120.2|179434.4|179284.4|179267.8|179117.8|578
1678366500000|2023-03-09 12:55:00|179270.1|179120.1|179390.8|179240.8|179394.3|179244.3|179260.4|179118.6|439
1678366800000|2023-03-09 13:00:00|179390.3|179240.3|179400.2|179250.2|179410.4|179260.4|179360.2|179210.2|546
1678367100000|2023-03-09 13:05:00|179399|179249|179446.8|179296.8|179484.6|179334.6|179388.6|179238.6|603
1678367400000|2023-03-09 13:10:00|179447.2|179297.2|179373.2|179223.2|179447.4|179297.4|179350.7|179200.7|649
1678367700000|2023-03-09 13:15:00|179372.9|179222.9|179311|179161|179382.1|179232.1|179260.8|179110.8|758
1678368000000|2023-03-09 13:20:00|179311.7|179161.7|179391.8|179241.8|179447.4|179343.4|179311.1|179161.1|702
1678368300000|2023-03-09 13:25:00|179392.5|179242.5|179361.4|179211.4|179404.5|179254.5|179333.6|179183.6|639
1678368600000|2023-03-09 13:30:00|179367.8|179217.8|179233.6|179083.6|179367.8|179217.8|179095.8|178945.8|932
1678368900000|2023-03-09 13:35:00|179236.1|179086.1|179233|179083|179306.7|179156.7|179196.9|179046.9|938
1678369200000|2023-03-09 13:40:00|179232.9|179082.9|179242.9|179092.9|179297.6|179147.6|179122.8|178972.8|848
1678369500000|2023-03-09 13:45:00|179241.2|179091.2|179198|179048|179285|179179.9|179161.5|179011.5|801
1678369800000|2023-03-09 13:50:00|179198.4|179048.4|179152.5|179002.5|179250.7|179100.7|179069.1|178919.1|727
1678370100000|2023-03-09 13:55:00|179152.7|179002.7|179085.3|178935.3|179201.4|179051.4|179081.3|178931.3|793
1678370400000|2023-03-09 14:00:00|179088.4|178938.4|179193.9|179043.9|179215.4|179065.4|179055.3|178905.3|846
1678370700000|2023-03-09 14:05:00|179194.2|179044.2|179288.4|179138.4|179305|179155|179132.9|178982.9|754
1678371000000|2023-03-09 14:10:00|179291.5|179141.5|179261.2|179111.2|179291.8|179141.8|179179.4|179029.4|792
1678371300000|2023-03-09 14:15:00|179261.6|179111.6|179262.2|179112.2|179301.8|179151.8|179212.9|179062.9|745
1678371600000|2023-03-09 14:20:00|179266.8|179116.8|179302.6|179152.6|179380.1|179230.1|179255.1|179105.1|717
1678371900000|2023-03-09 14:25:00|179302.7|179152.7|179343.6|179193.6|179359.5|179215.6|179250.1|179126.9|758
1678372200000|2023-03-09 14:30:00|179344.3|179194.3|179462.9|179312.9|179528.3|179413|179333.8|179183.8|894
1678372500000|2023-03-09 14:35:00|179459.8|179309.8|179448.5|179398.5|179597.5|179469.7|179429.9|179279.9|744
1678372800000|2023-03-09 14:40:00|179446.5|179396.5|179494.3|179344.3|179534.1|179396.5|179445.6|179313.3|710
1678373100000|2023-03-09 14:45:00|179495.5|179345.5|179630.3|179480.3|179646.4|179496.4|179479.8|179329.8|808
1678373400000|2023-03-09 14:50:00|179630.4|179480.4|179791.1|179641.1|179817.4|179667.4|179589.7|179439.7|786
1678373700000|2023-03-09 14:55:00|179791.2|179641.2|179883.5|179733.5|179904.7|179787|179725.1|179594.3|814
1678374000000|2023-03-09 15:00:00|179882.3|179732.3|179998.9|179848.9|180014.2|179864.2|179846.3|179715.7|824
1678374300000|2023-03-09 15:05:00|179999|179849|180111.7|179961.7|180133.5|179983.5|179996.8|179846.8|819
1678374600000|2023-03-09 15:10:00|180112.4|179962.4|180498.8|180348.8|180524.5|180374.5|180108.7|179958.7|940
1678374900000|2023-03-09 15:15:00|180498.9|180348.9|180468|180418|180756.3|180606.3|180467.4|180348.9|813
1678375200000|2023-03-09 15:20:00|180468.4|180418.4|180639|180489|180728.1|180578.1|180460.6|180331.4|838
1678375500000|2023-03-09 15:25:00|180638.8|180488.8|180504.4|180354.4|180664.7|180514.7|180495.7|180345.7|807
1678375800000|2023-03-09 15:30:00|180498.8|180348.8|180253.2|180103.2|180511.5|180361.5|180249.5|180099.5|897
1678376100000|2023-03-09 15:35:00|180253.1|180103.1|180498.8|180348.8|180499.2|180349.2|180246.8|180096.8|777
1678376400000|2023-03-09 15:40:00|180498.5|180348.5|180418.3|180268.3|180561|180411|180370.9|180251.4|792
1678376700000|2023-03-09 15:45:00|180417.9|180267.9|180428.8|180278.8|180499.1|180349.1|180396.6|180246.6|807
1678377000000|2023-03-09 15:50:00|180429|180279|180488.5|180338.5|180518.9|180368.9|180404.8|180254.8|684
1678377300000|2023-03-09 15:55:00|180488.9|180338.9|180598.8|180448.8|180666.6|180536|180484.7|180337.1|809
1678377600000|2023-03-09 16:00:00|180597.9|180447.9|180511.7|180361.7|180664.5|180514.5|180481.4|180360.8|839
1678377900000|2023-03-09 16:05:00|180521.8|180371.8|180659.3|180509.3|180730.5|180580.5|180521.8|180371.8|719
1678378200000|2023-03-09 16:10:00|180659.2|180509.2|180560.9|180410.9|180661.5|180511.5|180543.2|180393.2|737
1678378500000|2023-03-09 16:15:00|180560.5|180410.5|180626.9|180476.9|180651.3|180501.3|180529.3|180379.3|738
1678378800000|2023-03-09 16:20:00|180624.1|180474.1|180554.3|180404.3|180683.3|180533.3|180518.2|180368.2|619
1678379100000|2023-03-09 16:25:00|180554.9|180404.9|180551.5|180401.5|180689.3|180539.3|180526|180376|752
1678379400000|2023-03-09 16:30:00|180551.9|180401.9|180591.6|180441.6|180617.3|180493.5|180492.6|180342.6|739
1678379700000|2023-03-09 16:35:00|180589.3|180439.3|180677.5|180527.5|180771.5|180621.5|180571.2|180421.2|665
1678380000000|2023-03-09 16:40:00|180662.7|180512.7|180662.1|180612.1|180723.4|180612.7|180656.2|180510.8|521
1678380300000|2023-03-09 16:45:00|180662|180612|180700.9|180550.9|180705.1|180612.2|180657.1|180513.6|523
1678380600000|2023-03-09 16:50:00|180700.7|180550.7|180989.5|180839.5|181001.3|180851.3|180700.7|180550.7|641
1678380900000|2023-03-09 16:55:00|180989.9|180839.9|180949.8|180799.8|181091.6|180954.7|180917.7|180767.7|661
1678381200000|2023-03-09 17:00:00|180949.9|180799.9|181054.7|180904.7|181113.6|180963.6|180891.4|180741.4|738
1678381500000|2023-03-09 17:05:00|181055|180905|180981.6|180831.6|181055.4|180905.4|180946.8|180796.8|573
1678381800000|2023-03-09 17:10:00|180981.8|180831.8|181008.6|180858.6|181030|180880|180963.3|180813.3|518
1678382100000|2023-03-09 17:15:00|181008.7|180858.7|180783.4|180633.4|181008.9|180858.9|180774|180624|750
1678382400000|2023-03-09 17:20:00|180783.8|180633.8|180820|180670|180835|180685|180747.7|180597.7|568
1678382700000|2023-03-09 17:25:00|180820.2|180670.2|180776.4|180626.4|180922.9|180772.9|180776.4|180626.4|554
1678383000000|2023-03-09 17:30:00|180777|180627|180742.5|180592.5|180784.5|180654.5|180657.9|180526.7|639
1678383300000|2023-03-09 17:35:00|180742.7|180592.7|180737.8|180587.8|180763.2|180613.2|180706.2|180556.2|575
1678383600000|2023-03-09 17:40:00|180738.5|180588.5|180820.6|180670.6|180820.8|180670.8|180648.1|180528|718
1678383900000|2023-03-09 17:45:00|180818.2|180668.2|180813.2|180663.2|180827.4|180677.4|180742.9|180592.9|705
1678384200000|2023-03-09 17:50:00|180814.4|180664.4|180800.5|180650.5|180883.8|180733.8|180779.2|180629.2|602
1678384500000|2023-03-09 17:55:00|180800.3|180650.3|180746.3|180596.3|180817|180667|180682.9|180568.2|664
1678384800000|2023-03-09 18:00:00|180746.1|180596.1|180682.1|180532.1|180824|180723.1|180626.4|180476.4|854
1678385100000|2023-03-09 18:05:00|180682.2|180532.2|180734.1|180584.1|180766.8|180616.8|180669.1|180519.1|780
1678385400000|2023-03-09 18:10:00|180732.1|180582.1|180759.8|180609.8|180765.4|180615.4|180624.5|180526.4|588
1678385700000|2023-03-09 18:15:00|180759.5|180609.5|180744.9|180594.9|180785.1|180635.1|180651.6|180533.6|744
1678386000000|2023-03-09 18:20:00|180744.8|180594.8|180767|180617|180788.9|180638.9|180705.9|180555.9|750
1678386300000|2023-03-09 18:25:00|180770.6|180620.6|180824.5|180674.5|180836.9|180686.9|180770.6|180620.6|703
1678386600000|2023-03-09 18:30:00|180827.6|180677.6|180926.7|180776.7|180927.3|180777.3|180827.6|180677.6|684
1678386900000|2023-03-09 18:35:00|180926.8|180776.8|180917.4|180767.4|180958.5|180808.5|180904.5|180754.5|838
1678387200000|2023-03-09 18:40:00|180915.9|180765.9|180872.9|180722.9|180954.8|180804.8|180862|180712|887
1678387500000|2023-03-09 18:45:00|180873|180723|180813.3|180663.3|180874.2|180724.2|180736.1|180586.1|931
1678387800000|2023-03-09 18:50:00|180813.4|180663.4|180643|180493|180817.1|180667.1|180639.9|180489.9|715
1678388100000|2023-03-09 18:55:00|180647.9|180497.9|180660.6|180510.6|180690.3|180540.3|180634|180484|807
1678388400000|2023-03-09 19:00:00|180660.9|180510.9|180818.8|180668.8|180821.2|180671.2|180655.7|180505.7|808
1678388700000|2023-03-09 19:05:00|180819.5|180669.5|180727.6|180577.6|180842.4|180692.4|180726.4|180576.4|808
1678389000000|2023-03-09 19:10:00|180727.7|180577.7|180702.8|180552.8|180755.5|180605.5|180689.7|180539.7|726
1678389300000|2023-03-09 19:15:00|180703.8|180553.8|180677.6|180527.6|180720.2|180570.2|180656|180506|730
1678389600000|2023-03-09 19:20:00|180677.4|180527.4|180575.8|180425.8|180692.2|180542.2|180558.7|180408.7|692
1678389900000|2023-03-09 19:25:00|180575|180425|180674.6|180524.6|180689.1|180539.1|180563|180413|773
1678390200000|2023-03-09 19:30:00|180675.7|180525.7|180919.2|180769.2|180920.8|180770.8|180675.1|180525.1|757
1678390500000|2023-03-09 19:35:00|180919.3|180769.3|180930|180780|180965|180815|180887.4|180737.4|640
1678390800000|2023-03-09 19:40:00|180929.9|180779.9|180915|180765|180968.9|180818.9|180901.8|180751.8|571
1678391100000|2023-03-09 19:45:00|180915.2|180765.2|181005|180855|181041.7|180891.7|180861.9|180711.9|630
1678391400000|2023-03-09 19:50:00|181005.1|180855.1|181032.7|180882.7|181083|180933|180959.6|180809.6|633
1678391700000|2023-03-09 19:55:00|181031.7|180881.7|181361.9|181211.9|181397.3|181247.3|181008.3|180858.3|666
1678392000000|2023-03-09 20:00:00|181358.8|181208.8|181543.9|181393.9|181604.8|181454.8|181270.9|181133.8|809
1678392300000|2023-03-09 20:05:00|181543.5|181393.5|182400.5|182250.5|182593.1|182443.1|181542.4|181392.4|851
1678392600000|2023-03-09 20:10:00|182398.7|182248.7|182489.6|182339.6|182538.5|182388.5|182239.2|182089.2|956
1678392900000|2023-03-09 20:15:00|182516.1|182366.1|182622.3|182472.3|182693|182543|182429.6|182279.6|918
1678393200000|2023-03-09 20:20:00|182620.4|182470.4|183463.2|183313.2|183652|183502|182620.1|182470.1|984
1678393500000|2023-03-09 20:25:00|183463.3|183313.3|183094.2|182944.2|183514.4|183364.4|183068.7|182918.7|957
1678393800000|2023-03-09 20:30:00|183090.5|182940.5|182589.9|182439.9|183091.4|182941.4|182499.6|182349.6|1030
1678394100000|2023-03-09 20:35:00|182590|182440|182716.6|182566.6|182796.8|182646.8|182582|182432|1011
1678394400000|2023-03-09 20:40:00|182716.4|182566.4|182850.9|182700.9|182898.3|182748.3|182703.1|182553.1|864
1678394700000|2023-03-09 20:45:00|182851.3|182701.3|183070|182920|183071|182921|182794.7|182644.7|960
1678395000000|2023-03-09 20:50:00|183070.1|182920.1|183164.7|183014.7|183300.8|183150.8|182991.2|182841.2|1045
1678395300000|2023-03-09 20:55:00|183166.3|183016.3|183344.4|183194.4|183648|183498|183166.3|182927.8|925
1678395600000|2023-03-09 21:00:00|183343.9|183193.9|183315.4|183165.4|183444.5|183294.5|183309|183159|1053
1678395900000|2023-03-09 21:05:00|183315.2|183165.2|183265.7|183115.7|183318.2|183168.2|183198.5|183048.5|843
1678396200000|2023-03-09 21:10:00|183267|183117|183291.3|183141.3|183439.3|183289.3|183226.2|183076.2|912
1678396500000|2023-03-09 21:15:00|183300|183150|183306.8|183156.8|183397.9|183247.9|183273.5|183123.5|796
1678396800000|2023-03-09 21:20:00|183306.2|183156.2|183525|183375|183552.5|183402.5|183302.2|183152.2|823
1678397100000|2023-03-09 21:25:00|183524.4|183374.4|183683.8|183533.8|183721.5|183571.5|183504.3|183354.3|848
1678397400000|2023-03-09 21:30:00|183729.4|183579.4|183795.2|183645.2|183802.8|183652.8|183627.9|183477.9|743
1678397700000|2023-03-09 21:35:00|183794.9|183644.9|183782.5|183632.5|183799.7|183649.7|183669.1|183437.5|604
1678398000000|2023-03-09 21:40:00|183782.7|183632.7|184000.4|183850.4|184013.5|183863.5|183768.5|183618.5|713
1678398300000|2023-03-09 21:45:00|184000.6|183850.6|184305.4|184155.4|184477.2|184327.2|183959.9|183809.9|567
1678398600000|2023-03-09 21:50:00|184302.5|184152.5|184010.4|183860.4|184419.6|184269.6|183622.7|183409.4|626
1678398900000|2023-03-09 21:55:00|184012.7|183862.7|183748.8|183438.8|184181.5|184031.5|183708.2|183398.2|540
1678399200000|2023-03-09 22:00:00|183750.5|183440.5|183672.3|183362.3|183750.5|183440.5|183672.3|183362.3|39
1678399500000|2023-03-09 22:05:00|183674.5|183364.5|183660|183350|183686.5|183376.5|183610.2|183300.2|97
1678399800000|2023-03-09 22:10:00|183660.7|183350.7|183536.2|183226.2|183687|183377|183431.9|183121.9|347
1678400100000|2023-03-09 22:15:00|183548.2|183238.2|183426.2|183116.2|183548.4|183238.4|183426.2|183116.2|204
1678400400000|2023-03-09 22:20:00|183425.9|183115.9|183415.8|183105.8|183428.4|183118.4|183415.7|183105.7|46
1678400700000|2023-03-09 22:25:00|183415.6|183105.6|183460.5|183150.5|183642|183332|183415.5|183105.5|321
1678401000000|2023-03-09 22:30:00|183460.6|183150.6|183563.9|183253.9|183587.9|183277.9|183460.6|183150.6|330
1678401300000|2023-03-09 22:35:00|183560.5|183250.5|183489.3|183179.3|183589.4|183279.4|183444.9|183134.9|322
1678401600000|2023-03-09 22:40:00|183489.2|183179.2|183521.6|183211.6|183528.2|183218.2|183472.3|183162.3|190
1678401900000|2023-03-09 22:45:00|183521|183211|183478.9|183168.9|183524.2|183214.2|183478.6|183168.6|62
1678402200000|2023-03-09 22:50:00|183435.5|183125.5|183525.6|183215.6|183529.1|183219.1|183422.3|183112.3|53
1678402500000|2023-03-09 22:55:00|183534.9|183224.9|183414|183104|183542.2|183232.2|183413.8|183103.8|185
1678402800000|2023-03-09 23:00:00|183473.8|183163.8|184086.2|183776.2|184120.2|183815.7|183473.8|183163.8|930
1678403100000|2023-03-09 23:05:00|184092.7|183800.8|183997.8|183713.7|184116.1|183888.6|183852.1|183542.1|733
1678403400000|2023-03-09 23:10:00|183997.9|183713.8|183961.7|183811.7|184038.1|183830.3|183851.6|183634.3|447
1678403700000|2023-03-09 23:15:00|183959.9|183809.9|184003.2|183853.2|184067.1|183881.4|183958.8|183788|355
1678404000000|2023-03-09 23:20:00|184003.1|183853.1|183889.5|183739.5|184010.7|183860.7|183874.6|183677.9|302
1678404300000|2023-03-09 23:25:00|183889.4|183739.4|183818.7|183508.7|183902.8|183752.8|183802.2|183492.2|344
1678404600000|2023-03-09 23:30:00|183810.5|183500.5|183587.3|183437.3|183810.5|183510.4|183559.3|183279.4|612
1678404900000|2023-03-09 23:35:00|183587.2|183437.2|183548.9|183398.9|183615.1|183465.1|183541.1|183391.1|368
1678405200000|2023-03-09 23:40:00|183552.9|183402.9|183540.1|183390.1|183603.1|183422|183531|183346|252
1678405500000|2023-03-09 23:45:00|183535.9|183385.9|183454.2|183304.2|183556.2|183406.2|183430.2|183280.2|418
1678405800000|2023-03-09 23:50:00|183451.3|183301.3|183545.1|183262.7|183652.1|183342.1|183377.8|183227.8|424
1678406100000|2023-03-09 23:55:00|183534.8|183263.7|183545|183242.3|183626.9|183316.9|183512.9|183236.2|463
1678406400000|2023-03-10 00:00:00|183537.6|183241.7|183488.7|183234.4|183537.6|183294.5|183430.3|183200.8|425
1678406700000|2023-03-10 00:05:00|183488.9|183234.3|183459.8|183309.8|183531.3|183364.2|183429.7|183211.1|453
1678407000000|2023-03-10 00:10:00|183459.7|183309.7|183518.6|183368.6|183529|183372.3|183440|183240.8|369
1678407300000|2023-03-10 00:15:00|183518.8|183368.8|183482.8|183332.8|183533.6|183383.6|183472.5|183322.5|395
1678407600000|2023-03-10 00:20:00|183482.6|183332.6|183534.8|183384.8|183548.5|183398.5|183476.3|183326.3|446
1678407900000|2023-03-10 00:25:00|183534.4|183384.4|183555.2|183405.2|183573.2|183423.2|183517|183367|521
1678408200000|2023-03-10 00:30:00|183557.4|183407.4|183546.4|183396.4|183571.7|183421.7|183535|183385|446
1678408500000|2023-03-10 00:35:00|183545.8|183395.8|183515.6|183365.6|183569.7|183399.2|183504.3|183305.3|480
1678408800000|2023-03-10 00:40:00|183515.5|183365.5|183542.7|183392.7|183543.9|183393.9|183501.3|183351.3|334
1678409100000|2023-03-10 00:45:00|183542.8|183392.8|183563.1|183413.1|183590|183440|183501.5|183351.5|341
1678409400000|2023-03-10 00:50:00|183563|183413|183527.5|183377.5|183586.2|183436.2|183510.2|183360.2|374
1678409700000|2023-03-10 00:55:00|183525.4|183375.4|183525.8|183375.8|183550.3|183400.3|183509.3|183359.3|281
1678410000000|2023-03-10 01:00:00|183528.2|183378.2|183546.8|183396.8|183577.4|183427.4|183498.9|183348.9|478
1678410300000|2023-03-10 01:05:00|183550.4|183400.4|183522.1|183372.1|183559.2|183409.2|183521|183371|447
1678410600000|2023-03-10 01:10:00|183522.4|183372.4|183541.1|183391.1|183559|183409|183486|183336|470
1678410900000|2023-03-10 01:15:00|183543.9|183393.9|183563.4|183413.4|183602|183452|183537|183387|416
1678411200000|2023-03-10 01:20:00|183564.4|183414.4|183525.5|183375.5|183564.4|183414.4|183494|183344|389
1678411500000|2023-03-10 01:25:00|183525.6|183375.6|183515.1|183365.1|183532.7|183382.7|183513.3|183363.3|195
1678411800000|2023-03-10 01:30:00|183517.8|183367.8|183518.1|183368.1|183532.3|183382.3|183504.5|183354.5|286
1678412100000|2023-03-10 01:35:00|183518.2|183368.2|183518|183368|183558.1|183408.1|183481.5|183331.5|448
1678412400000|2023-03-10 01:40:00|183518.1|183368.1|183559|183409|183585.2|183435.2|183518.1|183368.1|401
1678412700000|2023-03-10 01:45:00|183559.1|183409.1|183563.6|183413.6|183590.1|183440.1|183554|183404|401
1678413000000|2023-03-10 01:50:00|183562.9|183412.9|183516.3|183366.3|183590.6|183440.6|183502.2|183352.2|302
1678413300000|2023-03-10 01:55:00|183516.2|183366.2|183589|183439|183589|183439|183515|183365|262
1678413600000|2023-03-10 02:00:00|183588.6|183438.6|183671.1|183521.1|183672.3|183522.3|183576.7|183426.7|419
1678413900000|2023-03-10 02:05:00|183671|183521|183812.3|183662.3|183830.6|183680.6|183664.7|183514.7|451
1678414200000|2023-03-10 02:10:00|183810.4|183660.4|183853.9|183703.9|183858.9|183708.9|183778.6|183628.6|416
1678414500000|2023-03-10 02:15:00|183855.1|183705.1|184072.5|183922.5|184178.1|184028.1|183821.8|183671.8|544
1678414800000|2023-03-10 02:20:00|184071.8|183921.8|184131.9|183981.9|184145.5|183995.5|184068.8|183918.8|489
1678415100000|2023-03-10 02:25:00|184133.3|183983.3|184282|184132|184282|184132|184122.7|183972.7|419
1678415400000|2023-03-10 02:30:00|184282.3|184132.3|184516.7|184366.7|184556.7|184406.7|184191.7|184041.7|648
1678415700000|2023-03-10 02:35:00|184516.4|184366.4|184051.6|183741.9|184549.2|184399.2|183943.4|183633.4|882
1678416000000|2023-03-10 02:40:00|184039.2|183746.9|183853.3|183703.3|184047.5|183773.3|183782|183514.3|730
1678416300000|2023-03-10 02:45:00|183852.2|183702.2|183952|183802|183976.9|183826.9|183800.3|183495.2|411
1678416600000|2023-03-10 02:50:00|183951.9|183801.9|184023.6|183873.6|184145.7|183995.7|183951.9|183801.9|358
1678416900000|2023-03-10 02:55:00|184023.3|183873.3|183862.1|183712.1|184023.6|183873.6|183854.2|183704.2|365
1678417200000|2023-03-10 03:00:00|183862.2|183712.2|183843.4|183693.4|183890.3|183740.3|183843.4|183693.4|241
1678417500000|2023-03-10 03:05:00|183843.1|183693.1|183552.2|183402.2|183860.3|183710.3|183552.1|183402.1|368
1678417800000|2023-03-10 03:10:00|183552.1|183402.1|183618.2|183468.2|183680.7|183478.7|183530.4|183380.4|610
1678418100000|2023-03-10 03:15:00|183618.9|183468.9|183548.8|183398.8|183633.8|183483.8|183544.9|183394.9|482
1678418400000|2023-03-10 03:20:00|183548.9|183398.9|183599.8|183449.8|183606.1|183456.1|183548.3|183398.3|465
1678418700000|2023-03-10 03:25:00|183599.9|183449.9|183621.8|183471.8|183634.2|183484.2|183584.8|183434.8|378
1678419000000|2023-03-10 03:30:00|183622.2|183472.2|183617.5|183467.5|183648.3|183498.3|183612.1|183462.1|399
1678419300000|2023-03-10 03:35:00|183617.4|183467.4|183707.2|183557.2|183743.6|183593.6|183614.8|183464.8|222
1678419600000|2023-03-10 03:40:00|183707.6|183557.6|183723.3|183573.3|183726.9|183576.9|183702.2|183552.2|157
1678419900000|2023-03-10 03:45:00|183723.2|183573.2|183715.8|183565.8|183727.5|183577.5|183707.7|183557.7|156
1678420200000|2023-03-10 03:50:00|183715.4|183565.4|183844.8|183694.8|183860.1|183710.1|183706.5|183556.5|285
1678420500000|2023-03-10 03:55:00|183844.9|183694.9|183821.2|183671.2|183850.7|183700.7|183819.3|183669.3|325
1678420800000|2023-03-10 04:00:00|183821.1|183671.1|183847|183697|183887.5|183737.5|183820.8|183670.8|331
1678421100000|2023-03-10 04:05:00|183847.1|183697.1|183841.6|183691.6|183849.9|183699.9|183763.5|183613.5|315
1678421400000|2023-03-10 04:10:00|183841.5|183691.5|183841|183691|183857.2|183707.2|183840.5|183690.5|131
1678421700000|2023-03-10 04:15:00|183840.4|183690.4|183842.3|183692.3|183847.4|183697.4|183829.8|183679.8|191
1678422000000|2023-03-10 04:20:00|183843.2|183693.2|183844|183694|183847.5|183697.5|183830.8|183680.8|144
1678422300000|2023-03-10 04:25:00|183843.3|183693.3|183831.7|183681.7|183850.6|183700.6|183830.6|183680.6|158
1678422600000|2023-03-10 04:30:00|183831.8|183681.8|183764.8|183614.8|183831.8|183681.8|183750.3|183600.3|195
1678422900000|2023-03-10 04:35:00|183766.4|183616.4|183844.4|183694.4|183844.8|183694.8|183762.8|183612.8|224
1678423200000|2023-03-10 04:40:00|183855.1|183705.1|183810.1|183660.1|183879.3|183729.3|183741.9|183591.9|350
1678423500000|2023-03-10 04:45:00|183810.2|183660.2|183748.1|183598.1|183814.1|183664.1|183726.1|183576.1|347
1678423800000|2023-03-10 04:50:00|183748.5|183598.5|183832.8|183682.8|183837.9|183687.9|183732.6|183582.6|359
1678424100000|2023-03-10 04:55:00|183833|183683|183739.2|183589.2|183882|183732|183718.7|183568.7|420
1678424400000|2023-03-10 05:00:00|183739.3|183589.3|183712.9|183562.9|183745.6|183595.6|183710.3|183560.3|345
1678424700000|2023-03-10 05:05:00|183712.8|183562.8|183762.6|183612.6|183766.6|183616.6|183705.9|183555.9|269
1678425000000|2023-03-10 05:10:00|183762.8|183612.8|183763.1|183613.1|183789.5|183639.5|183759.1|183609.1|303
1678425300000|2023-03-10 05:15:00|183763|183613|183825.2|183675.2|183825.5|183675.5|183758.9|183608.9|293
1678425600000|2023-03-10 05:20:00|183825.4|183675.4|183771.7|183621.7|183825.4|183675.4|183756.8|183606.8|389
1678425900000|2023-03-10 05:25:00|183771.3|183621.3|183863.3|183713.3|183926|183776|183761.5|183611.5|410
1678426200000|2023-03-10 05:30:00|183863.2|183713.2|183846.2|183696.2|183980|183830|183821.3|183671.3|621
1678426500000|2023-03-10 05:35:00|183844.5|183694.5|183785.1|183635.1|183846.4|183696.4|183773.9|183623.9|512
1678426800000|2023-03-10 05:40:00|183786.1|183636.1|183774.3|183624.3|183799.7|183649.7|183764.6|183614.6|185
1678427100000|2023-03-10 05:45:00|183774.9|183624.9|183774.9|183624.9|183803.6|183653.6|183761.4|183611.4|279
1678427400000|2023-03-10 05:50:00|183774.8|183624.8|183723.6|183573.6|183775.4|183625.4|183718.2|183568.2|558
1678427700000|2023-03-10 05:55:00|183723.7|183573.7|183725.8|183575.8|183729.8|183579.8|183685.7|183535.7|355
1678428000000|2023-03-10 06:00:00|183726.6|183576.6|183783.5|183633.5|183826.2|183676.2|183629.7|183479.7|860
1678428300000|2023-03-10 06:05:00|183782.7|183632.7|183788.6|183638.6|183798.5|183648.5|183765.3|183615.3|771
1678428600000|2023-03-10 06:10:00|183789|183639|183790.6|183640.6|183792.9|183642.9|183758.1|183608.1|419
1678428900000|2023-03-10 06:15:00|183788.9|183638.9|183755.2|183605.2|183792.7|183642.7|183740.6|183590.6|462
1678429200000|2023-03-10 06:20:00|183755.3|183605.3|183789.1|183639.1|183802.5|183652.5|183750.4|183600.4|465
1678429500000|2023-03-10 06:25:00|183789.7|183639.7|183729.5|183579.5|183792.1|183642.1|183699.8|183549.8|575
1678429800000|2023-03-10 06:30:00|183721.2|183571.2|183740.5|183590.5|183748.7|183598.7|183677.6|183527.6|782
1678430100000|2023-03-10 06:35:00|183740.4|183590.4|183826|183676|183828.9|183678.9|183737.7|183587.7|866
1678430400000|2023-03-10 06:40:00|183826.2|183676.2|183904.7|183754.7|183904.7|183754.7|183821.3|183671.3|965
1678430700000|2023-03-10 06:45:00|183907|183757|183964.4|183814.4|183969.5|183819.5|183888|183738|744
1678431000000|2023-03-10 06:50:00|183964.6|183814.6|183956.4|183806.4|183990.8|183840.8|183938.4|183788.4|902
1678431300000|2023-03-10 06:55:00|183956.3|183806.3|183967.5|183817.5|183979.9|183829.9|183919.2|183769.2|753
1678431600000|2023-03-10 07:00:00|184008.1|183858.1|184027.1|183877.1|184057.1|183907.1|183958.7|183808.7|986
1678431900000|2023-03-10 07:05:00|184026.4|183876.4|184324.9|184174.9|184333.4|184183.4|183976.1|183826.1|571
1678432200000|2023-03-10 07:10:00|184325|184175|184147.8|183997.8|184352.8|184202.8|184127.1|183977.1|661
1678432500000|2023-03-10 07:15:00|184148.3|183998.3|184107.7|183957.7|184159.9|184009.9|184089.2|183939.2|826
1678432800000|2023-03-10 07:20:00|184107.5|183957.5|184310.3|184160.3|184310.3|184160.3|184075.4|183925.4|870
1678433100000|2023-03-10 07:25:00|184309.6|184159.6|184158.4|184008.4|184379.6|184229.6|184158.4|184008.4|774
1678433400000|2023-03-10 07:30:00|184160.9|184010.9|184086.5|183936.5|184260.8|184110.8|184063.6|183913.6|748
1678433700000|2023-03-10 07:35:00|184086|183936|184364.6|184214.6|184383.5|184233.5|184077|183927|653
1678434000000|2023-03-10 07:40:00|184364.9|184214.9|184504.6|184354.6|184504.8|184354.8|184299.7|184149.7|701
1678434300000|2023-03-10 07:45:00|184508.5|184358.5|184620.6|184470.6|184625.1|184475.1|184440.9|184290.9|648
1678434600000|2023-03-10 07:50:00|184638.8|184488.8|184900.1|184750.1|184939.8|184789.8|184634.6|184484.6|703
1678434900000|2023-03-10 07:55:00|184900.3|184750.3|184846.3|184696.3|184955.1|184805.1|184833.8|184683.8|629
1678435200000|2023-03-10 08:00:00|184849.9|184699.9|184836.6|184686.6|184918|184768|184802.7|184652.7|796
1678435500000|2023-03-10 08:05:00|184836.5|184686.5|185007.7|184857.7|185014.4|184864.4|184763.4|184613.4|794
1678435800000|2023-03-10 08:10:00|185008.4|184858.4|185429|185279|185567|185417|184979.7|184829.7|922
1678436100000|2023-03-10 08:15:00|185418.4|185268.4|185781.8|185631.8|186038.1|185888.1|185418.4|185268.4|993
1678436400000|2023-03-10 08:20:00|185781.2|185631.2|185441.7|185291.7|185790.1|185640.1|185256.2|185106.2|985
1678436700000|2023-03-10 08:25:00|185441.2|185291.2|185444.1|185294.1|185521.9|185371.9|185349.3|185199.3|913
1678437000000|2023-03-10 08:30:00|185443|185293|185443.1|185293.1|185643.5|185493.5|185410.3|185260.3|890
1678437300000|2023-03-10 08:35:00|185442.7|185292.7|184994.3|184844.3|185495.4|185345.4|184976.7|184826.7|800
1678437600000|2023-03-10 08:40:00|184992.9|184842.9|184740.7|184590.7|184996.4|184846.4|184711.3|184561.3|842
1678437900000|2023-03-10 08:45:00|184740.5|184590.5|184553.3|184403.3|184856.3|184706.3|184542|184392|824
1678438200000|2023-03-10 08:50:00|184553|184403|184328.2|184178.2|184567|184417|184299.2|184149.2|823
1678438500000|2023-03-10 08:55:00|184328.3|184178.3|184729.3|184579.3|184730.6|184580.6|184328.3|184178.3|738
1678438800000|2023-03-10 09:00:00|184731.1|184581.1|184615.3|184465.3|184793.5|184643.5|184513.4|184363.4|830
1678439100000|2023-03-10 09:05:00|184615.1|184465.1|184674.2|184524.2|184953.7|184803.7|184613.6|184463.6|727
1678439400000|2023-03-10 09:10:00|184674|184524|184629.7|184479.7|184674.4|184524.4|184551.1|184401.1|558
1678439700000|2023-03-10 09:15:00|184629.8|184479.8|184302.6|184152.6|184642.3|184492.3|184290.5|184140.5|676
1678440000000|2023-03-10 09:20:00|184302.5|184152.5|184042.8|183892.8|184306.4|184156.4|183993.4|183843.4|780
1678440300000|2023-03-10 09:25:00|184042.7|183892.7|184075|183925|184178.8|184028.8|183911.7|183761.7|806
1678440600000|2023-03-10 09:30:00|184078|183928|183787.9|183637.9|184120.1|183970.1|183695.3|183545.3|870
1678440900000|2023-03-10 09:35:00|183788|183638|183986.3|183836.3|183996.1|183846.1|183763.9|183613.9|795
1678441200000|2023-03-10 09:40:00|183986.9|183836.9|183955.4|183805.4|183998.7|183848.7|183876.1|183726.1|650
1678441500000|2023-03-10 09:45:00|183955.2|183805.2|184009.9|183859.9|184028.5|183878.5|183899.3|183749.3|827
1678441800000|2023-03-10 09:50:00|184010.1|183860.1|183863.3|183713.3|184015.2|183865.2|183750.4|183600.4|687
1678442100000|2023-03-10 09:55:00|183863.4|183713.4|183613.6|183463.6|183885|183735|183613.1|183463.1|719
1678442400000|2023-03-10 10:00:00|183610.1|183460.1|183637.9|183487.9|183695.1|183545.1|183605.4|183455.4|769
1678442700000|2023-03-10 10:05:00|183639.4|183489.4|183598|183448|183649.9|183499.9|183586.5|183436.5|712
1678443000000|2023-03-10 10:10:00|183596.8|183446.8|183688|183538|183696.9|183546.9|183553.8|183403.8|770
1678443300000|2023-03-10 10:15:00|183689.2|183539.2|183693|183543|183736.1|183586.1|183672.9|183522.9|707
1678443600000|2023-03-10 10:20:00|183692.9|183542.9|183578.2|183428.2|183693.3|183543.3|183569.6|183419.6|470
1678443900000|2023-03-10 10:25:00|183578.3|183428.3|183415.1|183265.1|183578.9|183428.9|183300.9|183150.9|807
1678444200000|2023-03-10 10:30:00|183415|183265|183336.5|183186.5|183484.4|183334.4|183335.7|183185.7|871
1678444500000|2023-03-10 10:35:00|183335|183185|183432.3|183282.3|183438.3|183288.3|183266.8|183116.8|871
1678444800000|2023-03-10 10:40:00|183432.1|183282.1|183270.4|183120.4|183476|183326|183250.8|183100.8|690
1678445100000|2023-03-10 10:45:00|183272.4|183122.4|183229.6|183079.6|183337.6|183187.6|183205.8|183055.8|724
1678445400000|2023-03-10 10:50:00|183230.2|183080.2|183158.1|183008.1|183252.5|183102.5|183152.6|183002.6|852
1678445700000|2023-03-10 10:55:00|183157.6|183007.6|183111.3|182961.3|183161.3|183011.3|183111.3|182961.3|675
1678446000000|2023-03-10 11:00:00|183112.5|182962.5|182873.8|182723.8|183116.1|182966.1|182851.9|182701.9|967
1678446300000|2023-03-10 11:05:00|182873.7|182723.7|182796.9|182646.9|182879.2|182729.2|182775.8|182625.8|824
1678446600000|2023-03-10 11:10:00|182798.2|182648.2|182956.9|182806.9|182986.6|182836.6|182769.1|182619.1|785
1678446900000|2023-03-10 11:15:00|182995.6|182845.6|183468.4|183318.4|183498.4|183348.4|182995.6|182845.6|828
1678447200000|2023-03-10 11:20:00|183471.1|183321.1|183529.8|183379.8|183622.7|183472.7|183393.9|183243.9|800
1678447500000|2023-03-10 11:25:00|183529.7|183379.7|183291.9|183141.9|183535.7|183385.7|183285.5|183135.5|666
1678447800000|2023-03-10 11:30:00|183289.5|183139.5|183249.3|183099.3|183345.1|183195.1|183244.2|183094.2|736
1678448100000|2023-03-10 11:35:00|183248.4|183098.4|183249.1|183099.1|183276.4|183126.4|183183.9|183033.9|557
1678448400000|2023-03-10 11:40:00|183248.4|183098.4|183170.5|183020.5|183252.6|183102.6|183082.3|182932.3|686
1678448700000|2023-03-10 11:45:00|183170.2|183020.2|183226.5|183076.5|183279|183129|183169.5|183019.5|682
1678449000000|2023-03-10 11:50:00|183226.3|183076.3|183262.8|183112.8|183282.4|183132.4|183220.1|183070.1|631
1678449300000|2023-03-10 11:55:00|183261.6|183111.6|183373.6|183223.6|183438.4|183288.4|183248.1|183098.1|748
1678449600000|2023-03-10 12:00:00|183373.4|183223.4|183493.9|183343.9|183497.8|183347.8|183369.5|183219.5|893
1678449900000|2023-03-10 12:05:00|183494|183344|183494.4|183344.4|183502|183352|183446.6|183296.6|720
1678450200000|2023-03-10 12:10:00|183494.2|183344.2|183546.3|183396.3|183552.5|183402.5|183490.9|183340.9|789
1678450500000|2023-03-10 12:15:00|183546.4|183396.4|183873.6|183723.6|183874.2|183724.2|183526.3|183376.3|827
1678450800000|2023-03-10 12:20:00|183874.1|183724.1|184001.4|183851.4|184069.3|183919.3|183873|183723|879
1678451100000|2023-03-10 12:25:00|183999.7|183849.7|184056|183906|184158.4|184008.4|183990.3|183840.3|719
1678451400000|2023-03-10 12:30:00|184055.9|183905.9|184159.7|184009.7|184283.7|184133.7|184042.9|183892.9|707
1678451700000|2023-03-10 12:35:00|184160.2|184010.2|184304.2|184154.2|184306.2|184156.2|184159.6|184009.6|718
1678452000000|2023-03-10 12:40:00|184305.9|184155.9|184362.8|184212.8|184493.2|184343.2|184305.9|184155.9|769
1678452300000|2023-03-10 12:45:00|184362.9|184212.9|184215|184065|184387.8|184237.8|184196.6|184046.6|744
1678452600000|2023-03-10 12:50:00|184214.2|184064.2|184080.5|183930.5|184297.6|184147.6|184067.3|183917.3|714
1678452900000|2023-03-10 12:55:00|184080.6|183930.6|184171.7|184021.7|184172.4|184022.4|183987.5|183837.5|731
1678453200000|2023-03-10 13:00:00|184172.6|184022.6|184507.4|184357.4|184507.5|184357.5|184149.9|183999.9|913
1678453500000|2023-03-10 13:05:00|184507.7|184357.7|184915.7|184765.7|184952.8|184802.8|184464.1|184314.1|889
1678453800000|2023-03-10 13:10:00|184918.4|184768.4|184673.4|184523.4|184935.9|184785.9|184645.4|184495.4|846
1678454100000|2023-03-10 13:15:00|184672.4|184522.4|184539.4|184389.4|184737.8|184587.8|184497.1|184347.1|892
1678454400000|2023-03-10 13:20:00|184516.3|184366.3|184513.8|184363.8|184783.4|184633.4|184430.3|184280.3|905
1678454700000|2023-03-10 13:25:00|184512.4|184362.4|184806.5|184615.7|184876.5|184694.7|184502.3|184352.3|812
1678455000000|2023-03-10 13:30:00|184790.2|184640.2|183844.4|183694.4|185256|184946|183427.2|183277.2|1167
1678455300000|2023-03-10 13:35:00|183844.8|183694.8|184180.9|184030.9|184221.8|184071.8|183767.9|183617.9|1135
1678455600000|2023-03-10 13:40:00|184180.4|184030.4|183845.3|183695.3|184289|184139|183778.2|183628.2|1124
1678455900000|2023-03-10 13:45:00|183845|183695|183593.1|183443.1|183900.1|183750.1|183296.5|183146.5|1139
1678456200000|2023-03-10 13:50:00|183591.7|183441.7|183939.5|183789.5|184038.1|183888.1|183590.6|183440.6|1109
1678456500000|2023-03-10 13:55:00|183932.3|183782.3|184365.2|184215.2|184386.8|184236.8|183895.1|183745.1|1104
1678456800000|2023-03-10 14:00:00|184368.4|184218.4|184506.5|184356.5|184916.2|184766.2|184365.8|184215.8|1100
1678457100000|2023-03-10 14:05:00|184507|184357|184702.5|184552.5|184853.7|184703.7|184500.2|184350.2|1065
1678457400000|2023-03-10 14:10:00|184700.8|184550.8|184857.3|184707.3|184957.9|184807.9|184621.1|184471.1|1088
1678457700000|2023-03-10 14:15:00|184857.1|184707.1|184925.9|184775.9|185083.2|184933.2|184820.5|184670.5|994
1678458000000|2023-03-10 14:20:00|184933.3|184783.3|184742|184592|185144.2|184994.2|184698.3|184548.3|1070
1678458300000|2023-03-10 14:25:00|184743.4|184593.4|185048.1|184898.1|185119.2|184969.2|184709.8|184559.8|1018
1678458600000|2023-03-10 14:30:00|185046.2|184896.2|185097.5|184947.5|185328.1|185178.1|184984.5|184834.5|1096
1678458900000|2023-03-10 14:35:00|185097.2|184947.2|184425.5|184275.5|185098.1|184948.1|184384.4|184234.4|1101
1678459200000|2023-03-10 14:40:00|184425|184275|184386.8|184236.8|184513.7|184363.7|184211.8|184061.8|1059
1678459500000|2023-03-10 14:45:00|184385.5|184235.5|184548.6|184398.6|184787|184637|184367.5|184217.5|1075
1678459800000|2023-03-10 14:50:00|184548.5|184398.5|184490.1|184340.1|184691.1|184541.1|184489.4|184339.4|1089
1678460100000|2023-03-10 14:55:00|184499.3|184349.3|183960.5|183810.5|184616.5|184466.5|183919.1|183769.1|1019
1678460400000|2023-03-10 15:00:00|183960.6|183810.6|183882.4|183732.4|183960.7|183810.7|183683.9|183533.9|1091
1678460700000|2023-03-10 15:05:00|183881.4|183731.4|183900.3|183750.3|184041.3|183891.3|183600|183450|1020
1678461000000|2023-03-10 15:10:00|183896.9|183746.9|183812.5|183662.5|183989|183839|183658.5|183508.5|1074
1678461300000|2023-03-10 15:15:00|183814.3|183664.3|184284.8|184134.8|184372.7|184222.7|183814.3|183664.3|1035
1678461600000|2023-03-10 15:20:00|184292|184142|184326.9|184176.9|184483.6|184333.6|184173.9|184023.9|1035
1678461900000|2023-03-10 15:25:00|184312.6|184162.6|184291.9|184141.9|184365.1|184215.1|184172.4|184022.4|984
1678462200000|2023-03-10 15:30:00|184292.1|184142.1|184308.4|184158.4|184444|184294|184214.7|184064.7|1025
1678462500000|2023-03-10 15:35:00|184307.1|184157.1|184012.8|183862.8|184335|184185|183837.1|183687.1|1077
1678462800000|2023-03-10 15:40:00|184013|183863|184067.3|183917.3|184176.5|184026.5|183990.6|183840.6|992
1678463100000|2023-03-10 15:45:00|184069.1|183919.1|184298.8|184148.8|184335.3|184185.3|184018.2|183868.2|974
1678463400000|2023-03-10 15:50:00|184299|184149|184162.9|184012.9|184336|184186|184162.2|184012.2|927
1678463700000|2023-03-10 15:55:00|184163.3|184013.3|184001.3|183851.3|184163.3|184013.3|183857.7|183707.7|972
1678464000000|2023-03-10 16:00:00|184001.8|183851.8|184190.3|184040.3|184204.1|184054.1|184001.8|183851.8|916
1678464300000|2023-03-10 16:05:00|184191|184041|184160.2|184010.2|184195.4|184045.4|183929.3|183779.3|869
1678464600000|2023-03-10 16:10:00|184160|184010|184545.4|184395.4|184548.4|184398.4|184113.9|183963.9|967
1678464900000|2023-03-10 16:15:00|184545.7|184395.7|184580.6|184430.6|184654.7|184504.7|184502|184352|934
1678465200000|2023-03-10 16:20:00|184575.1|184425.1|184427.2|184277.2|184613.7|184463.7|184340.9|184190.9|962
1678465500000|2023-03-10 16:25:00|184427.3|184277.3|184165.5|184015.5|184475.1|184325.1|184128.7|183978.7|951
1678465800000|2023-03-10 16:30:00|184165.4|184015.4|183865.6|183715.6|184166|184016|183851.7|183701.7|925
1678466100000|2023-03-10 16:35:00|183865.2|183715.2|183801.4|183651.4|183985.7|183835.7|183729.2|183579.2|983
1678466400000|2023-03-10 16:40:00|183798.5|183648.5|183556.1|183406.1|183879.3|183729.3|183498.7|183348.7|990
1678466700000|2023-03-10 16:45:00|183551.8|183401.8|183492.2|183342.2|183837.8|183687.8|183489.6|183339.6|963
1678467000000|2023-03-10 16:50:00|183490.5|183340.5|183587.2|183437.2|183670.4|183520.4|183449.8|183299.8|883
1678467300000|2023-03-10 16:55:00|183596.1|183446.1|183667.2|183517.2|183725.9|183575.9|183465|183315|954
1678467600000|2023-03-10 17:00:00|183667|183517|183655.5|183505.5|183739.5|183589.5|183611.8|183461.8|950
1678467900000|2023-03-10 17:05:00|183655.4|183505.4|183657.2|183507.2|183778|183628|183618.8|183468.8|921
1678468200000|2023-03-10 17:10:00|183656.8|183506.8|183955.6|183805.6|183995.5|183845.5|183655.1|183505.1|874
1678468500000|2023-03-10 17:15:00|183956.9|183806.9|183892.6|183742.6|183958.5|183808.5|183788.9|183638.9|825
1678468800000|2023-03-10 17:20:00|183893.1|183743.1|183947.2|183797.2|183970.7|183820.7|183841.8|183691.8|740
1678469100000|2023-03-10 17:25:00|183947.6|183797.6|184039.2|183889.2|184075.8|183925.8|183939|183789|775
1678469400000|2023-03-10 17:30:00|184038.8|183888.8|183956.2|183806.2|184069|183919|183918.4|183768.4|842
1678469700000|2023-03-10 17:35:00|183956|183806|184083.4|183933.4|184088.1|183938.1|183941.2|183791.2|745
1678470000000|2023-03-10 17:40:00|184083.2|183933.2|184079|183929|184087.8|183937.8|184032.7|183882.7|721
1678470300000|2023-03-10 17:45:00|184078.6|183928.6|184028.6|183878.6|184138.6|183988.6|183998|183848|762
1678470600000|2023-03-10 17:50:00|184028.2|183878.2|183910.3|183760.3|184028.6|183878.6|183908.1|183758.1|741
1678470900000|2023-03-10 17:55:00|183915.2|183765.2|184044.1|183894.1|184107.3|183957.3|183907.8|183757.8|764
1678471200000|2023-03-10 18:00:00|184036.1|183886.1|184037.8|183887.8|184103.8|183953.8|184004.5|183854.5|806
1678471500000|2023-03-10 18:05:00|184042.5|183892.5|184079.3|183929.3|184117.1|183967.1|183974.5|183824.5|699
1678471800000|2023-03-10 18:10:00|184079|183929|184201.4|184051.4|184218.9|184068.9|184079|183929|762
1678472100000|2023-03-10 18:15:00|184202.2|184052.2|184391.9|184241.9|184400.4|184250.4|184201.6|184051.6|809
1678472400000|2023-03-10 18:20:00|184393.9|184243.9|184598.1|184448.1|184598.5|184448.5|184355.7|184205.7|796
1678472700000|2023-03-10 18:25:00|184598.4|184448.4|184689.4|184539.4|184689.4|184539.4|184539.6|184389.6|853
1678473000000|2023-03-10 18:30:00|184689.8|184539.8|184759.1|184609.1|184789.8|184639.8|184643.2|184493.2|841
1678473300000|2023-03-10 18:35:00|184757.2|184607.2|184557.4|184407.4|184762.4|184612.4|184538.3|184388.3|809
1678473600000|2023-03-10 18:40:00|184557.8|184407.8|185061.2|184911.2|185061.8|184911.8|184539.4|184389.4|863
1678473900000|2023-03-10 18:45:00|185061.9|184911.9|185521.3|185371.3|185553.6|185403.6|185022.1|184872.1|931
1678474200000|2023-03-10 18:50:00|185520.2|185370.2|185351|185201|185522.5|185372.5|185291.1|185141.1|733
1678474500000|2023-03-10 18:55:00|185360.9|185210.9|185394.9|185244.9|185489.8|185339.8|185360.9|185210.9|752
1678474800000|2023-03-10 19:00:00|185395.9|185245.9|184936.9|184786.9|185395.9|185245.9|184935|184785|797
1678475100000|2023-03-10 19:05:00|184936|184786|184768.1|184618.1|184980.2|184830.2|184761.3|184611.3|770
1678475400000|2023-03-10 19:10:00|184768.2|184618.2|184764.6|184614.6|184841.3|184691.3|184675.6|184525.6|797
1678475700000|2023-03-10 19:15:00|184765.9|184615.9|185134.9|184984.9|185172.4|185022.4|184754.2|184604.2|887
1678476000000|2023-03-10 19:20:00|185135.2|184985.2|185233.1|185083.1|185251.3|185101.3|185109.8|184959.8|656
1678476300000|2023-03-10 19:25:00|185235|185085|185163.8|185013.8|185248.3|185098.3|185107.7|184957.7|631
1678476600000|2023-03-10 19:30:00|185163.9|185013.9|185017.2|184867.2|185195.5|185045.5|184887.1|184737.1|839
1678476900000|2023-03-10 19:35:00|185016.7|184866.7|184756|184606|185021|184871|184743.7|184593.7|795
1678477200000|2023-03-10 19:40:00|184756.1|184606.1|184821|184671|184896.1|184746.1|184752.6|184602.6|795
1678477500000|2023-03-10 19:45:00|184821.3|184671.3|184664.4|184514.4|184826.8|184676.8|184659.5|184509.5|968
1678477800000|2023-03-10 19:50:00|184664.3|184514.3|184727.7|184577.7|184787.8|184637.8|184573.1|184423.1|837
1678478100000|2023-03-10 19:55:00|184727|184577|185309.4|185159.4|185395.2|185245.2|184711.6|184561.6|998
1678478400000|2023-03-10 20:00:00|185299.7|185149.7|185153.1|185003.1|185322.6|185172.6|185111.5|184961.5|762
1678478700000|2023-03-10 20:05:00|185151.1|185001.1|184940|184790|185180.6|185030.6|184913.1|184763.1|785
1678479000000|2023-03-10 20:10:00|184941.6|184791.6|185002.6|184852.6|185014.4|184864.4|184916.1|184766.1|729
1678479300000|2023-03-10 20:15:00|185002.8|184852.8|185070.8|184920.8|185075.2|184925.2|184975.3|184825.3|754
1678479600000|2023-03-10 20:20:00|185071.9|184921.9|185054.8|184904.8|185081.9|184931.9|185010.3|184860.3|683
1678479900000|2023-03-10 20:25:00|185054.9|184904.9|185065|184915|185070.4|184920.4|185024.2|184874.2|755
1678480200000|2023-03-10 20:30:00|185066.3|184916.3|184998.5|184848.5|185066.3|184916.3|184960.9|184810.9|844
1678480500000|2023-03-10 20:35:00|184997.8|184847.8|185065.4|184915.4|185081.7|184931.7|184997.1|184847.1|715
1678480800000|2023-03-10 20:40:00|185064.8|184914.8|185145.9|184995.9|185190.9|185040.9|185060.7|184910.7|632
1678481100000|2023-03-10 20:45:00|185146.2|184996.2|185173.4|185023.4|185206.8|185056.8|185143.2|184993.2|524
1678481400000|2023-03-10 20:50:00|185173.1|185023.1|185117.9|184967.9|185211|185061|185112.4|184962.4|632
1678481700000|2023-03-10 20:55:00|185118.1|184968.1|185126.1|184976.1|185165|185015|185081.7|184931.7|738
1678482000000|2023-03-10 21:00:00|185128.7|184978.7|185081.8|184931.8|185156.3|185006.3|185055.3|184905.3|575
1678482300000|2023-03-10 21:05:00|185082|184932|185071.2|184921.2|185109.1|184959.1|185069.8|184919.8|541
1678482600000|2023-03-10 21:10:00|185074.2|184924.2|185019.7|184869.7|185098|184948|185015.7|184865.7|621
1678482900000|2023-03-10 21:15:00|185018.5|184868.5|185018.6|184868.6|185065.4|184915.4|185003.6|184853.6|801
1678483200000|2023-03-10 21:20:00|185017.6|184867.6|185015.4|184865.4|185031.9|184881.9|185000.7|184850.7|809
1678483500000|2023-03-10 21:25:00|185015.5|184865.5|184974.1|184824.1|185027.6|184877.6|184974.1|184824.1|440
1678483800000|2023-03-10 21:30:00|184974|184824|185091.6|184941.6|185097.2|184947.2|184973.3|184823.3|479
1678484100000|2023-03-10 21:35:00|185089.1|184939.1|185095.3|184945.3|185100.6|184950.6|185081.6|184931.6|794
1678484400000|2023-03-10 21:40:00|185095.2|184945.2|185042.6|184854.8|185104.8|184954.8|185015.7|184852.3|785
1678484700000|2023-03-10 21:45:00|185042.5|184854.6|185096.7|184888.2|185117.1|184967.1|185017.1|184841.6|421
1678485000000|2023-03-10 21:50:00|185076.5|184888.4|184962.2|184812.2|185105.3|184951.7|184957.1|184807.1|548
1678485300000|2023-03-10 21:55:00|184956.8|184806.8|185041.3|184731.3|185106.6|184876.2|184925.3|184730.9|301
1678654800000|2023-03-12 21:00:00|184069.4|183714.4|184192.7|183837.7|184192.7|183837.7|183892.8|183537.8|5
1678655100000|2023-03-12 21:05:00|184129.5|183774.5|184259.1|183904.1|184347.8|183992.8|183892.8|183537.8|17
1678655400000|2023-03-12 21:10:00|184175.9|183820.9|184175.9|183820.9|184175.9|183820.9|184175.9|183820.9|1
1678655700000|2023-03-12 21:15:00|184073.3|183718.3|184136.9|183781.9|184348.9|183993.9|184073.3|183718.3|19
1678656000000|2023-03-12 21:20:00|184347.2|183992.2|184258.7|183903.7|184347.2|183992.2|184129.5|183774.5|21
1678656300000|2023-03-12 21:25:00|184360.6|184005.6|184311.5|183956.5|184398.6|184043.6|184197.3|183842.3|51
1678656600000|2023-03-12 21:30:00|184248.4|183893.4|184672.8|184317.8|184696.5|184341.5|184171.4|183816.4|694
1678656900000|2023-03-12 21:35:00|184674.2|184319.2|184691.6|184336.6|184743.7|184388.7|184634|184279|128
1678657200000|2023-03-12 21:40:00|184690.3|184335.3|184675.9|184320.9|184727.3|184372.3|184275|183920|225
1678657500000|2023-03-12 21:45:00|184676|184321|184681.6|184326.6|184687.5|184332.5|184643.5|184288.5|1011
1678657800000|2023-03-12 21:50:00|184675.1|184320.1|184659.7|184304.7|184694.7|184339.7|184607.3|184252.3|130
1678658100000|2023-03-12 21:55:00|184667.2|184312.2|184732|184377|184732|184377|184646.3|184291.3|164
1678658400000|2023-03-12 22:00:00|184720|184365|184758.1|184454.8|184841.3|184486.3|184672|184317|132
1678658700000|2023-03-12 22:05:00|184791.4|184472.5|184878.8|184568.8|185074|184747.2|184791.4|184472.5|403
1678659000000|2023-03-12 22:10:00|184885.8|184575.8|184997.3|184687.3|185115.5|184805.5|184819.8|184509.8|358
1678659300000|2023-03-12 22:15:00|184998.7|184688.7|184785.2|184475.2|185112.4|184802.4|184780.1|184470.1|324
1678659600000|2023-03-12 22:20:00|184786.8|184476.8|184236.7|183926.7|184864.3|184554.3|184159.7|183849.7|419
1678659900000|2023-03-12 22:25:00|184297|183987|184174.1|183864.1|184309.8|183999.8|184026.2|183716.2|85
1678660200000|2023-03-12 22:30:00|184221.6|183911.6|184235.6|183925.6|184451.3|184141.3|184007.6|183697.6|481
1678660500000|2023-03-12 22:35:00|184235.5|183925.5|184043.6|183733.6|184381.6|184099.2|184005.8|183695.8|340
1678660800000|2023-03-12 22:40:00|184042.3|183732.3|184221.5|183911.5|184260.2|183950.2|184017.5|183707.5|465
1678661100000|2023-03-12 22:45:00|184229.4|183919.4|184331.4|184021.4|184344.8|184034.8|184229.4|183919.4|399
1678661400000|2023-03-12 22:50:00|184332.5|184022.5|184037.7|183727.7|184335.6|184028.2|184029.7|183719.7|342
1678661700000|2023-03-12 22:55:00|184037.6|183727.6|184035.1|183885.1|184097.1|183908.3|184018.2|183724.9|428
1678662000000|2023-03-12 23:00:00|184042|183892|183954.8|183766.5|184069.3|183908.7|183911.6|183672.6|493
1678662300000|2023-03-12 23:05:00|183954.7|183766.4|183724.2|183574.2|183957.5|183806.7|183723.7|183573.7|745
1678662600000|2023-03-12 23:10:00|183725.6|183575.6|183694.2|183544.2|183734.5|183584.5|183606.8|183456.8|510
1678662900000|2023-03-12 23:15:00|183689.3|183539.3|183628.7|183478.7|183749.2|183599.2|183533.4|183383.4|471
1678663200000|2023-03-12 23:20:00|183630.3|183480.3|183538.8|183284.8|183630.3|183480.3|183300.6|183106.7|560
1678663500000|2023-03-12 23:25:00|183538.5|183284.6|183428.5|183278.5|183832.9|183604.6|183397.3|183247.3|479
1678663800000|2023-03-12 23:30:00|183423.6|183273.6|183297.6|183147.6|183441.1|183291.1|183246.5|183096.5|467
1678664100000|2023-03-12 23:35:00|183289|183139|183151.4|183001.4|183315.4|183165.4|183067.5|182917.5|452
1678664400000|2023-03-12 23:40:00|183151.3|183001.3|183180.7|183030.7|183205.8|183055.8|183123.7|182973.7|484
1678664700000|2023-03-12 23:45:00|183180.5|183030.5|183148.5|182998.5|183202.3|183052.3|183145.1|182995.1|271
1678665000000|2023-03-12 23:50:00|183148.6|182998.6|183204.8|183054.8|183209.1|183059.1|183101.6|182951.6|477
1678665300000|2023-03-12 23:55:00|183205|183055|183368.3|183218.3|183450.5|183257.5|183195.5|183045.5|596
1678665600000|2023-03-13 00:00:00|183368.2|183218.2|183429.9|183279.9|183463.9|183313.9|183320.7|183170.7|580
1678665900000|2023-03-13 00:05:00|183430.5|183280.5|183476.4|183326.4|183476.4|183326.4|183281.4|183131.4|683
1678666200000|2023-03-13 00:10:00|183477.3|183327.3|183192.4|183042.4|183618.1|183468.1|183179.1|183029.1|626
1678666500000|2023-03-13 00:15:00|183192.8|183042.8|183314.6|183164.6|183336.7|183186.7|183192.8|183042.8|567
1678666800000|2023-03-13 00:20:00|183314.5|183164.5|183381.8|183231.8|183388.4|183238.4|183263.3|183113.3|556
1678667100000|2023-03-13 00:25:00|183382|183232|183268.7|183118.7|183397.6|183247.6|183216.5|183066.5|507
1678667400000|2023-03-13 00:30:00|183269.5|183119.5|183271|183121|183303.5|183153.5|183256.6|183106.6|449
1678667700000|2023-03-13 00:35:00|183271.1|183121.1|183419.8|183269.8|183437.4|183287.4|183262.7|183112.7|598
1678668000000|2023-03-13 00:40:00|183419.9|183269.9|183454.5|183304.5|183477.7|183327.7|183402.6|183252.6|458
1678668300000|2023-03-13 00:45:00|183455|183305|183489.5|183339.5|183507.3|183357.3|183455|183305|384
1678668600000|2023-03-13 00:50:00|183490.6|183340.6|183552.6|183402.6|183552.6|183402.6|183489.1|183339.1|458
1678668900000|2023-03-13 00:55:00|183558.2|183408.2|183621.1|183471.1|183621.7|183471.7|183555.8|183405.8|364
1678669200000|2023-03-13 01:00:00|183619.7|183469.7|183619.5|183469.5|183628.6|183478.6|183591.8|183441.8|369
1678669500000|2023-03-13 01:05:00|183619.6|183469.6|183598.1|183448.1|183620|183470|183580.5|183430.5|379
1678669800000|2023-03-13 01:10:00|183597.7|183447.7|183667.3|183517.3|183676.3|183526.3|183585.2|183435.2|472
1678670100000|2023-03-13 01:15:00|183668.1|183518.1|183619.6|183469.6|183673.6|183523.6|183569.5|183419.5|598
1678670400000|2023-03-13 01:20:00|183619.5|183469.5|183764.5|183614.5|183792.5|183642.5|183619.5|183469.5|631
1678670700000|2023-03-13 01:25:00|183763.6|183613.6|183698.6|183548.6|183767.9|183617.9|183666.3|183516.3|619
1678671000000|2023-03-13 01:30:00|183698.8|183548.8|183685.6|183535.6|183779.2|183629.2|183670.2|183520.2|575
1678671300000|2023-03-13 01:35:00|183685.8|183535.8|183743.7|183593.7|183777.8|183627.8|183680|183530|640
1678671600000|2023-03-13 01:40:00|183743.8|183593.8|183639.1|183489.1|183746.1|183596.1|183609|183459|595
1678671900000|2023-03-13 01:45:00|183639.7|183489.7|183563.7|183413.7|183660.3|183510.3|183550|183400|605
1678672200000|2023-03-13 01:50:00|183563.6|183413.6|183676.8|183526.8|183685.4|183535.4|183545.9|183395.9|619
1678672500000|2023-03-13 01:55:00|183677.4|183527.4|183612.1|183462.1|183684.9|183534.9|183593|183443|558
1678672800000|2023-03-13 02:00:00|183612.2|183462.2|183506.8|183356.8|183633.1|183483.1|183504.3|183354.3|595
1678673100000|2023-03-13 02:05:00|183506.7|183356.7|183436.1|183286.1|183506.7|183356.7|183433.8|183283.8|513
1678673400000|2023-03-13 02:10:00|183435.4|183285.4|183307.8|183157.8|183504.9|183354.9|183302.8|183152.8|648
1678673700000|2023-03-13 02:15:00|183307.2|183157.2|183261.6|183111.6|183374.1|183224.1|183260.6|183110.6|597
1678674000000|2023-03-13 02:20:00|183261.7|183111.7|183072.9|182922.9|183272.8|183122.8|183071.7|182921.7|813
1678674300000|2023-03-13 02:25:00|183073|182923|182868.3|182718.3|183086.8|182936.8|182842.6|182692.6|794
1678674600000|2023-03-13 02:30:00|182862.3|182712.3|182775.6|182625.6|182909|182759|182721.1|182571.1|912
1678674900000|2023-03-13 02:35:00|182775.4|182625.4|182654.7|182504.7|182868.7|182718.7|182613.6|182463.6|837
1678675200000|2023-03-13 02:40:00|182654|182504|182720.9|182570.9|182795.7|182645.7|182642.9|182492.9|832
1678675500000|2023-03-13 02:45:00|182720.1|182570.1|182662.1|182512.1|182765.9|182615.9|182655|182505|684
1678675800000|2023-03-13 02:50:00|182661.6|182511.6|182513.5|182363.5|182669|182519|182473.3|182323.3|635
1678676100000|2023-03-13 02:55:00|182514.1|182364.1|182513.1|182363.1|182522.9|182372.9|182475.9|182325.9|866
1678676400000|2023-03-13 03:00:00|182513.4|182363.4|182527.5|182377.5|182582.4|182432.4|182513.4|182363.4|488
1678676700000|2023-03-13 03:05:00|182527.4|182377.4|182561.8|182411.8|182650.4|182500.4|182527.4|182377.4|546
1678677000000|2023-03-13 03:10:00|182561.9|182411.9|182602.8|182452.8|182612.5|182462.5|182518.5|182368.5|569
1678677300000|2023-03-13 03:15:00|182603.1|182453.1|182639|182489|182667.2|182517.2|182602.6|182452.6|435
1678677600000|2023-03-13 03:20:00|182642.1|182492.1|182647.8|182497.8|182658.8|182508.8|182611.5|182461.5|689
1678677900000|2023-03-13 03:25:00|182646.9|182496.9|182666.7|182516.7|182669.3|182519.3|182628.7|182478.7|539
1678678200000|2023-03-13 03:30:00|182666.6|182516.6|182700.5|182550.5|182748.6|182598.6|182666.5|182516.5|456
1678678500000|2023-03-13 03:35:00|182702.6|182552.6|182666.5|182516.5|182728.2|182578.2|182634.6|182484.6|401
1678678800000|2023-03-13 03:40:00|182666.6|182516.6|182706.1|182556.1|182706.1|182556.1|182624.7|182474.7|309
1678679100000|2023-03-13 03:45:00|182705.9|182555.9|182733.3|182583.3|182735.1|182585.1|182688.1|182538.1|301
1678679400000|2023-03-13 03:50:00|182733.1|182583.1|182752.2|182602.2|182759.2|182609.2|182725.9|182575.9|351
1678679700000|2023-03-13 03:55:00|182752|182602|182761|182611|182762.3|182612.3|182736.8|182586.8|312
1678680000000|2023-03-13 04:00:00|182760.3|182610.3|182767.4|182617.4|182767.6|182617.6|182759.4|182609.4|352
1678680300000|2023-03-13 04:05:00|182767.5|182617.5|182865.8|182715.8|182868.2|182718.2|182766.4|182616.4|469
1678680600000|2023-03-13 04:10:00|182864.1|182714.1|182863.6|182713.6|182869.2|182719.2|182860.3|182710.3|296
1678680900000|2023-03-13 04:15:00|182863.5|182713.5|182887.1|182737.1|182890.5|182740.5|182829.8|182679.8|391
1678681200000|2023-03-13 04:20:00|182887.7|182737.7|182909.3|182759.3|182935.8|182785.8|182887|182737|378
1678681500000|2023-03-13 04:25:00|182909.4|182759.4|182902.8|182752.8|182909.7|182759.7|182886.5|182736.5|308
1678681800000|2023-03-13 04:30:00|182902.7|182752.7|182952.3|182802.3|182976.9|182826.9|182896.6|182746.6|344
1678682100000|2023-03-13 04:35:00|182952.4|182802.4|182929.1|182779.1|182973.7|182823.7|182927.4|182777.4|206
1678682400000|2023-03-13 04:40:00|182929.7|182779.7|182991.5|182841.5|182997.1|182847.1|182929.7|182779.7|282
1678682700000|2023-03-13 04:45:00|182987.7|182837.7|182999|182849|183000.6|182850.6|182967.4|182817.4|149
1678683000000|2023-03-13 04:50:00|182998.9|182848.9|183008.4|182858.4|183008.4|182858.4|182974.7|182824.7|251
1678683300000|2023-03-13 04:55:00|183008.5|182858.5|183024|182874|183037.1|182887.1|183005.3|182855.3|301
1678683600000|2023-03-13 05:00:00|183023.8|182873.8|183035.7|182885.7|183048|182898|183014.2|182864.2|314
1678683900000|2023-03-13 05:05:00|183035.5|182885.5|183048.8|182898.8|183056.2|182906.2|183029.6|182879.6|237
1678684200000|2023-03-13 05:10:00|183048.6|182898.6|183043.4|182893.4|183054|182904|183041.5|182891.5|331
1678684500000|2023-03-13 05:15:00|183043.2|182893.2|183042|182892|183047.3|182897.3|183017.8|182867.8|600
1678684800000|2023-03-13 05:20:00|183041.9|182891.9|183044|182894|183047.1|182897.1|183037.7|182887.7|524
1678685100000|2023-03-13 05:25:00|183044.8|182894.8|183070.7|182920.7|183082.3|182932.3|183041.1|182891.1|208
1678685400000|2023-03-13 05:30:00|183069.5|182919.5|183056.3|182906.3|183072.6|182922.6|183046.2|182896.2|402
1678685700000|2023-03-13 05:35:00|183057.6|182907.6|183091.6|182941.6|183092|182942|183055.6|182905.6|343
1678686000000|2023-03-13 05:40:00|183091.9|182941.9|183122.5|182972.5|183123.4|182973.4|183082.7|182932.7|540
1678686300000|2023-03-13 05:45:00|183122.4|182972.4|183174.9|183024.9|183187.9|183037.9|183103.4|182953.4|447
1678686600000|2023-03-13 05:50:00|183175|183025|183186.8|183036.8|183189.3|183039.3|183174|183024|363
1678686900000|2023-03-13 05:55:00|183186.7|183036.7|183181.5|183031.5|183196.3|183046.3|183177.4|183027.4|384
1678687200000|2023-03-13 06:00:00|183180.2|183030.2|183226.1|183076.1|183267.6|183117.6|183164.6|183014.6|493
1678687500000|2023-03-13 06:05:00|183225.5|183075.5|183123.3|182973.3|183226.8|183076.8|183099.8|182949.8|703
1678687800000|2023-03-13 06:10:00|183123.2|182973.2|183036|182886|183135|182985|183021.1|182871.1|665
1678688100000|2023-03-13 06:15:00|183036.8|182886.8|183156.1|183006.1|183159.7|183009.7|183035.1|182885.1|774
1678688400000|2023-03-13 06:20:00|183156.5|183006.5|183143.7|182993.7|183162.2|183012.2|183127.6|182977.6|739
1678688700000|2023-03-13 06:25:00|183141.2|182991.2|183194.8|183044.8|183202.8|183052.8|183139.2|182989.2|705
1678689000000|2023-03-13 06:30:00|183195.4|183045.4|183251.4|183101.4|183302.2|183152.2|183194.3|183044.3|807
1678689300000|2023-03-13 06:35:00|183250.8|183100.8|183380.7|183230.7|183385.2|183235.2|183250|183100|632
1678689600000|2023-03-13 06:40:00|183380.8|183230.8|183339.9|183189.9|183385.9|183235.9|183334.6|183184.6|741
1678689900000|2023-03-13 06:45:00|183340.1|183190.1|183365.1|183215.1|183418|183268|183336.2|183186.2|639
1678690200000|2023-03-13 06:50:00|183365.2|183215.2|183316.1|183166.1|183383.8|183233.8|183314.4|183164.4|641
1678690500000|2023-03-13 06:55:00|183316.4|183166.4|183406.9|183256.9|183412|183262|183316.4|183166.4|778
1678690800000|2023-03-13 07:00:00|183406.4|183256.4|183529.5|183379.5|183562.7|183412.7|183274|183124|749
1678691100000|2023-03-13 07:05:00|183529.6|183379.6|183450.9|183300.9|183559.2|183409.2|183395.1|183245.1|760
1678691400000|2023-03-13 07:10:00|183450.6|183300.6|183656.3|183506.3|183664.1|183514.1|183431.3|183281.3|754
1678691700000|2023-03-13 07:15:00|183656.4|183506.4|183693.8|183543.8|183784|183634|183609.6|183459.6|780
1678692000000|2023-03-13 07:20:00|183693.3|183543.3|183554.6|183404.6|183719.9|183569.9|183551.4|183401.4|805
1678692300000|2023-03-13 07:25:00|183520.2|183370.2|183601.7|183451.7|183631.4|183481.4|183500|183350|800
1678692600000|2023-03-13 07:30:00|183601|183451|183630.8|183480.8|183632.5|183482.5|183505.4|183355.4|898
1678692900000|2023-03-13 07:35:00|183630.4|183480.4|183710.3|183560.3|183787.5|183637.5|183593.7|183443.7|819
1678693200000|2023-03-13 07:40:00|183710.2|183560.2|183629.9|183479.9|183754|183604|183629.9|183479.9|700
1678693500000|2023-03-13 07:45:00|183631.1|183481.1|183687.5|183537.5|183687.5|183537.5|183575.7|183425.7|649
1678693800000|2023-03-13 07:50:00|183688.1|183538.1|183615.5|183465.5|183723.9|183573.9|183588.2|183438.2|728
1678694100000|2023-03-13 07:55:00|183613.8|183463.8|183623.1|183473.1|183721.8|183571.8|183603.1|183453.1|765
1678694400000|2023-03-13 08:00:00|183624.8|183474.8|183842.1|183692.1|183846.9|183696.9|183539.5|183389.5|930
1678694700000|2023-03-13 08:05:00|183842|183692|184228.3|184078.3|184229.4|184079.4|183823.2|183673.2|886
1678695000000|2023-03-13 08:10:00|184227.2|184077.2|184268.9|184118.9|184292.6|184142.6|184034.4|183884.4|778
1678695300000|2023-03-13 08:15:00|184269|184119|184616.2|184466.2|184637.6|184487.6|184245.8|184095.8|853
1678695600000|2023-03-13 08:20:00|184618.3|184468.3|184544.9|184394.9|184732.6|184582.6|184521.4|184371.4|1016
1678695900000|2023-03-13 08:25:00|184545.3|184395.3|184696.6|184546.6|184741.1|184591.1|184484.2|184334.2|944
1678696200000|2023-03-13 08:30:00|184697.3|184547.3|184705.1|184555.1|184750|184600|184652|184502|895
1678696500000|2023-03-13 08:35:00|184725.2|184575.2|184648.8|184498.8|184757.6|184607.6|184597.8|184447.8|862
1678696800000|2023-03-13 08:40:00|184647.7|184497.7|184712.6|184562.6|184777.3|184627.3|184525.3|184375.3|939
1678697100000|2023-03-13 08:45:00|184704.4|184554.4|184589.3|184439.3|184798.1|184648.1|184540.2|184390.2|902
1678697400000|2023-03-13 08:50:00|184589.5|184439.5|184782.5|184632.5|184799.6|184649.6|184498.9|184348.9|945
1678697700000|2023-03-13 08:55:00|184782.4|184632.4|184805.2|184655.2|184861.9|184711.9|184750.3|184600.3|1002
1678698000000|2023-03-13 09:00:00|184805|184655|185061.8|184911.8|185121.3|184971.3|184758.6|184608.6|958
1678698300000|2023-03-13 09:05:00|185061.9|184911.9|185282.9|185132.9|185286.5|185136.5|185003.9|184853.9|1019
1678698600000|2023-03-13 09:10:00|185283.8|185133.8|185340.4|185190.4|185386.6|185236.6|185226.2|185076.2|946
1678698900000|2023-03-13 09:15:00|185340.3|185190.3|185360.2|185210.2|185404.1|185254.1|185295.7|185145.7|990
1678699200000|2023-03-13 09:20:00|185358.7|185208.7|185571.7|185421.7|185698.8|185548.8|185274.2|185124.2|1033
1678699500000|2023-03-13 09:25:00|185571.2|185421.2|185755.1|185605.1|185768.3|185618.3|185521.5|185371.5|1091
1678699800000|2023-03-13 09:30:00|185755.4|185605.4|186240.5|186090.5|186384.2|186234.2|185741.3|185591.3|1079
1678700100000|2023-03-13 09:35:00|186238.9|186088.9|186423.6|186273.6|186453.1|186303.1|186015.6|185865.6|1073
1678700400000|2023-03-13 09:40:00|186438.8|186288.8|186387.8|186237.8|186610.7|186460.7|186253.1|186103.1|1106
1678700700000|2023-03-13 09:45:00|186393|186243|186046.4|185896.4|186393|186243|186046.4|185896.4|1092
1678701000000|2023-03-13 09:50:00|186045.2|185895.2|185926.9|185776.9|186045.2|185895.2|185569.3|185419.3|1028
1678701300000|2023-03-13 09:55:00|185932|185782|186466.3|186316.3|186469|186319|185928.6|185778.6|932
1678701600000|2023-03-13 10:00:00|186466.2|186316.2|186163.6|186013.6|186516.6|186366.6|186070.2|185920.2|996
1678701900000|2023-03-13 10:05:00|186163.9|186013.9|186742.8|186592.8|186750.3|186600.3|186163.9|186013.9|1074
1678702200000|2023-03-13 10:10:00|186744.1|186594.1|186876.9|186726.9|186880.4|186730.4|186672.9|186522.9|914
1678702500000|2023-03-13 10:15:00|186877.5|186727.5|188237.6|188087.6|188696.8|188546.8|186853.2|186703.2|1055
1678702800000|2023-03-13 10:20:00|188237.9|188087.9|188281.9|188131.9|188561.9|188411.9|187940.4|187790.4|960
1678703100000|2023-03-13 10:25:00|188281.3|188131.3|188744.5|188594.5|188838.5|188688.5|188220.8|188070.8|942
1678703400000|2023-03-13 10:30:00|188745.5|188595.5|188300.7|188150.7|188754.1|188604.1|188297.2|188147.2|1045
1678703700000|2023-03-13 10:35:00|188300.6|188150.6|188461|188311|188491.6|188341.6|188244.8|188094.8|974
1678704000000|2023-03-13 10:40:00|188461.9|188311.9|188237.2|188087.2|188488.7|188338.7|188103.1|187953.1|957
1678704300000|2023-03-13 10:45:00|188230.7|188080.7|188600.4|188450.4|188736.2|188586.2|188223.2|188073.2|1004
1678704600000|2023-03-13 10:50:00|188600.5|188450.5|188510.5|188360.5|188600.9|188450.9|188395.2|188245.2|990
1678704900000|2023-03-13 10:55:00|188510.4|188360.4|188081.3|187931.3|188510.5|188360.5|188009.8|187859.8|854
1678705200000|2023-03-13 11:00:00|188081.4|187931.4|187634.5|187484.5|188120.1|187970.1|187604.9|187454.9|1014
1678705500000|2023-03-13 11:05:00|187636.6|187486.6|187385|187235|187826.4|187676.4|187310.1|187160.1|923
1678705800000|2023-03-13 11:10:00|187385.2|187235.2|187253|187103|187397.6|187247.6|187105.1|186955.1|1054
1678706100000|2023-03-13 11:15:00|187253.5|187103.5|187882.4|187732.4|188305.9|188155.9|187250.9|187100.9|992
1678706400000|2023-03-13 11:20:00|187884.8|187734.8|187922.9|187772.9|187923.1|187773.1|187721.4|187571.4|919
1678706700000|2023-03-13 11:25:00|187923.2|187773.2|187664.9|187514.9|187933.8|187783.8|187638.3|187488.3|931
1678707000000|2023-03-13 11:30:00|187665.3|187515.3|187593.9|187443.9|187665.9|187515.9|187475.6|187325.6|770
1678707300000|2023-03-13 11:35:00|187593.8|187443.8|188059.9|187909.9|188079.6|187929.6|187567.8|187417.8|862
1678707600000|2023-03-13 11:40:00|188059.7|187909.7|188263.6|188113.6|188359.5|188209.5|187844.6|187694.6|872
1678707900000|2023-03-13 11:45:00|188312.7|188162.7|187810.2|187660.2|188331.4|188181.4|187810.2|187660.2|946
1678708200000|2023-03-13 11:50:00|187810.8|187660.8|187573.7|187423.7|187811.8|187661.8|187555.9|187405.9|881
1678708500000|2023-03-13 11:55:00|187574.3|187424.3|187318.5|187168.5|187575.9|187425.9|187066.2|186916.2|870
1678708800000|2023-03-13 12:00:00|187322.2|187172.2|187331|187181|188080.8|187930.8|187115.1|186965.1|1035
1678709100000|2023-03-13 12:05:00|187331.9|187181.9|187295.5|187145.5|187483.6|187333.6|187075.2|186925.2|1030
1678709400000|2023-03-13 12:10:00|187295.6|187145.6|187250.1|187100.1|187788|187638|187250.1|187100.1|1058
1678709700000|2023-03-13 12:15:00|187187.9|187037.9|187864.5|187714.5|187908.2|187758.2|187111.7|186961.7|1071
1678710000000|2023-03-13 12:20:00|187865.5|187715.5|187647.1|187497.1|187970.5|187820.5|187638.4|187488.4|1092
1678710300000|2023-03-13 12:25:00|187642.9|187492.9|188128.8|187978.8|188185.2|188035.2|187584.2|187434.2|1033
1678710600000|2023-03-13 12:30:00|188128.5|187978.5|188449.6|188299.6|188566.5|188416.5|187865.3|187715.3|1088
1678710900000|2023-03-13 12:35:00|188441.9|188291.9|188357.5|188207.5|188539|188389|188018|187868|1057
1678711200000|2023-03-13 12:40:00|188361.1|188211.1|190804.1|190654.1|190987.2|190837.2|188329.8|188179.8|1064
1678711500000|2023-03-13 12:45:00|190795.1|190645.1|191350.5|191200.5|191886|191719.8|189807.9|189497.9|1155
1678711800000|2023-03-13 12:50:00|191359.3|191209.3|190259.3|190109.3|191470.9|191320.9|189893.2|189743.2|1001
1678712100000|2023-03-13 12:55:00|190258.4|190108.4|190366.6|190216.6|190871.1|190721.1|190055|189905|1076
1678712400000|2023-03-13 13:00:00|190372.9|190222.9|190571.6|190421.6|191141.9|190991.9|190187.9|190037.9|964
1678712700000|2023-03-13 13:05:00|190571.5|190421.5|189313.5|189163.5|190941.7|190791.7|189313.3|189163.3|1028
1678713000000|2023-03-13 13:10:00|189331|189181|188662|188512|189761.2|189611.2|188620.7|188470.7|1042
1678713300000|2023-03-13 13:15:00|188657.7|188507.7|188721.1|188571.1|188741.3|188591.3|188317.8|188167.8|1065
1678713600000|2023-03-13 13:20:00|188720.9|188570.9|189493.8|189343.8|189574.3|189362.5|188703.7|188553.7|913
1678713900000|2023-03-13 13:25:00|189493.3|189343.3|189406.5|189256.5|189633.4|189483.4|189167.3|189017.3|948
1678714200000|2023-03-13 13:30:00|189440.2|189290.2|188872|188722|189600.2|189450.2|188782.5|188632.5|984
1678714500000|2023-03-13 13:35:00|188871.7|188721.7|189273.8|189123.8|189386.1|189236.1|188835.9|188685.9|927
1678714800000|2023-03-13 13:40:00|189274.9|189124.9|188773.1|188623.1|189274.9|189124.9|188685.3|188535.3|934
1678715100000|2023-03-13 13:45:00|188785.5|188635.5|188879.5|188729.5|189002.1|188852.1|188715.4|188565.4|999
1678715400000|2023-03-13 13:50:00|188874.8|188724.8|188210|188060|188901.3|188751.3|188196.5|188046.5|958
1678715700000|2023-03-13 13:55:00|188208.7|188058.7|187949.6|187799.6|188396.6|188246.6|187791|187641|1039
1678716000000|2023-03-13 14:00:00|187944|187794|188120.5|187970.5|188280.2|188130.2|187901.5|187751.5|1066
1678716300000|2023-03-13 14:05:00|188120.9|187970.9|188179.8|188029.8|188704.9|188554.9|188049.5|187899.5|1012
1678716600000|2023-03-13 14:10:00|188180.8|188030.8|188271.2|188121.2|188425.7|188275.7|188036.8|187886.8|965
1678716900000|2023-03-13 14:15:00|188270.5|188120.5|188816.3|188666.3|188818.5|188668.5|188270.5|188120.5|1022
1678717200000|2023-03-13 14:20:00|188812|188662|188628.4|188478.4|188854.7|188704.7|188197.1|188047.1|960
1678717500000|2023-03-13 14:25:00|188646.3|188496.3|188754|188604|188773.9|188623.9|188399.1|188249.1|944
1678717800000|2023-03-13 14:30:00|188753.8|188603.8|188598.5|188448.5|188824.1|188674.1|188520.8|188370.8|970
1678718100000|2023-03-13 14:35:00|188599.2|188449.2|188328.9|188178.9|188629.8|188479.8|188303.2|188153.2|949
1678718400000|2023-03-13 14:40:00|188329.5|188179.5|187747.7|187597.7|188474|188324|187741.3|187591.3|978
1678718700000|2023-03-13 14:45:00|187745.9|187595.9|187803|187653|187917.3|187767.3|187606.7|187456.7|960
1678719000000|2023-03-13 14:50:00|187795.6|187645.6|187952.5|187802.5|188039.7|187889.7|187788.4|187638.4|952
1678719300000|2023-03-13 14:55:00|187953.8|187803.8|187726.3|187576.3|188022.1|187872.1|187726.3|187576.3|950
1678719600000|2023-03-13 15:00:00|187705.2|187555.2|187913.1|187763.1|188010.3|187860.3|187663|187513|939
1678719900000|2023-03-13 15:05:00|187911.7|187761.7|187994.9|187844.9|188110.3|187960.3|187904.4|187754.4|950
1678720200000|2023-03-13 15:10:00|187993|187843|188203.2|188053.2|188267.2|188117.2|187744|187594|939
1678720500000|2023-03-13 15:15:00|188203.5|188053.5|188442.9|188292.9|188487.2|188337.2|188070.5|187920.5|932
1678720800000|2023-03-13 15:20:00|188443.5|188293.5|188567.3|188417.3|188640.9|188490.9|188411.3|188261.3|910
1678721100000|2023-03-13 15:25:00|188568.5|188418.5|188317.3|188167.3|188672.9|188522.9|188313.1|188163.1|829
1678721400000|2023-03-13 15:30:00|188317.2|188167.2|188456.4|188306.4|188458.3|188308.3|188125.8|187975.8|1004
1678721700000|2023-03-13 15:35:00|188454.8|188304.8|188501.6|188351.6|188634.7|188484.7|188306.6|188156.6|993
1678722000000|2023-03-13 15:40:00|188506.4|188356.4|188185.4|188035.4|188559|188409|187844.5|187694.5|874
1678722300000|2023-03-13 15:45:00|188183.1|188033.1|187943.5|187793.5|188303.5|188153.5|187933.9|187783.9|927
1678722600000|2023-03-13 15:50:00|187943.7|187793.7|187967.8|187817.8|187980|187830|187769.8|187619.8|937
1678722900000|2023-03-13 15:55:00|187973.2|187823.2|187824.6|187674.6|188053.2|187903.2|187749.1|187599.1|1018
1678723200000|2023-03-13 16:00:00|187822.8|187672.8|187851.4|187701.4|188033.8|187883.8|187678.9|187528.9|1040
1678723500000|2023-03-13 16:05:00|187850.6|187700.6|187820.2|187670.2|187964.7|187814.7|187791.9|187641.9|929
1678723800000|2023-03-13 16:10:00|187820|187670|188105.4|187955.4|188110.9|187960.9|187797.4|187647.4|973
1678724100000|2023-03-13 16:15:00|188106.2|187956.2|188220.1|188070.1|188220.5|188070.5|187963.6|187813.6|798
1678724400000|2023-03-13 16:20:00|188219.5|188069.5|188569.5|188419.5|188574|188424|188213.6|188063.6|817
1678724700000|2023-03-13 16:25:00|188568.6|188418.6|188678.8|188528.8|188684.6|188534.6|188514.4|188364.4|879
1678725000000|2023-03-13 16:30:00|188688.2|188538.2|188854|188704|188864.3|188714.3|188677.5|188527.5|928
1678725300000|2023-03-13 16:35:00|188854.8|188704.8|189042.2|188892.2|189074.4|188924.4|188819.3|188669.3|959
1678725600000|2023-03-13 16:40:00|189041|188891|188894.9|188744.9|189061.2|188911.2|188835.1|188685.1|893
1678725900000|2023-03-13 16:45:00|188881.2|188731.2|189315.8|189165.8|189324.7|189174.7|188881.2|188731.2|913
1678726200000|2023-03-13 16:50:00|189315.5|189165.5|189262.7|189112.7|189517.4|189367.4|189227|189077|928
1678726500000|2023-03-13 16:55:00|189263.1|189113.1|189196.6|189046.6|189282.6|189132.6|189137.1|188987.1|832
1678726800000|2023-03-13 17:00:00|189196.3|189046.3|189403.6|189253.6|189436.9|189286.9|189174.5|189024.5|896
1678727100000|2023-03-13 17:05:00|189403.5|189253.5|189215.4|189065.4|189403.5|189253.5|189157.8|189007.8|894
1678727400000|2023-03-13 17:10:00|189215.2|189065.2|189197.7|189047.7|189299.5|189149.5|189151|189001|870
1678727700000|2023-03-13 17:15:00|189197.8|189047.8|189453.5|189303.5|189453.6|189303.6|189111.2|188961.2|808
1678728000000|2023-03-13 17:20:00|189451.2|189301.2|189716.6|189566.6|189756|189606|189451.2|189301.2|785
1678728300000|2023-03-13 17:25:00|189717.7|189567.7|189936.8|189786.8|189949.5|189799.5|189654.3|189504.3|848
1678728600000|2023-03-13 17:30:00|189939.2|189789.2|189974|189824|190088.8|189938.8|189921.6|189771.6|914
1678728900000|2023-03-13 17:35:00|189972.9|189822.9|189318.8|189168.8|189975.2|189825.2|189245|189095|856
1678729200000|2023-03-13 17:40:00|189318.9|189168.9|189224.5|189074.5|189318.9|189168.9|189073.7|188923.7|920
1678729500000|2023-03-13 17:45:00|189224.7|189074.7|189081|188931|189228.4|189078.4|189057.4|188907.4|753
1678729800000|2023-03-13 17:50:00|189080.8|188930.8|189109.2|188959.2|189300.1|189150.1|189080.8|188930.8|803
1678730100000|2023-03-13 17:55:00|189111.5|188961.5|188992.6|188842.6|189147.9|188997.9|188938.9|188788.9|830
1678730400000|2023-03-13 18:00:00|188992.4|188842.4|188798|188648|188998.1|188848.1|188780.8|188630.8|842
1678730700000|2023-03-13 18:05:00|188797.3|188647.3|189000.6|188850.6|189017|188867|188797.3|188647.3|848
1678731000000|2023-03-13 18:10:00|189007.3|188857.3|188973.3|188823.3|189061.1|188911.1|188903.8|188753.8|884
1678731300000|2023-03-13 18:15:00|188972.6|188822.6|188796.2|188646.2|188990.7|188840.7|188780.1|188630.1|834
1678731600000|2023-03-13 18:20:00|188795.6|188645.6|188647|188497|188800.8|188650.8|188646.5|188496.5|834
1678731900000|2023-03-13 18:25:00|188647.9|188497.9|188891.8|188741.8|188950.3|188800.3|188647.9|188497.9|872
1678732200000|2023-03-13 18:30:00|188891.2|188741.2|189404.7|189254.7|189425.3|189275.3|188826.8|188676.8|814
1678732500000|2023-03-13 18:35:00|189403.6|189253.6|189410.8|189260.8|189484.7|189334.7|189314.3|189164.3|801
1678732800000|2023-03-13 18:40:00|189409.8|189259.8|189327.2|189177.2|189459.1|189309.1|189223.4|189073.4|889
1678733100000|2023-03-13 18:45:00|189322.2|189172.2|189028.4|188878.4|189401.8|189251.8|189026.3|188876.3|816
1678733400000|2023-03-13 18:50:00|189028.5|188878.5|189364.1|189214.1|189450.1|189300.1|189028.5|188878.5|875
1678733700000|2023-03-13 18:55:00|189356.1|189206.1|189680.9|189530.9|189760.1|189610.1|189120.6|188970.6|1039
1678734000000|2023-03-13 19:00:00|189706.2|189556.2|189432.8|189282.8|189724.8|189574.8|189331.6|189181.6|981
1678734300000|2023-03-13 19:05:00|189433.1|189283.1|189475.5|189325.5|189542.6|189392.6|189373|189223|829
1678734600000|2023-03-13 19:10:00|189475.7|189325.7|189368.1|189218.1|189516.6|189366.6|189311|189161|841
1678734900000|2023-03-13 19:15:00|189366.8|189216.8|189565.6|189415.6|189604.7|189454.7|189339.4|189189.4|761
1678735200000|2023-03-13 19:20:00|189565.5|189415.5|189924.9|189774.9|189928.8|189778.8|189546.6|189396.6|779
1678735500000|2023-03-13 19:25:00|189924.2|189774.2|189968.8|189818.8|190032.9|189882.9|189885|189735|856
1678735800000|2023-03-13 19:30:00|189970.3|189820.3|190042.3|189892.3|190157.3|190007.3|189931|189781|888
1678736100000|2023-03-13 19:35:00|190042.6|189892.6|189950.5|189800.5|190049.1|189899.1|189892.9|189742.9|865
1678736400000|2023-03-13 19:40:00|189951.3|189801.3|189921.9|189771.9|190001.3|189851.3|189855.6|189705.6|965
1678736700000|2023-03-13 19:45:00|189920.9|189770.9|189947.3|189797.3|190049.5|189899.5|189894.5|189744.5|750
1678737000000|2023-03-13 19:50:00|189964.3|189814.3|189864.7|189714.7|190030.1|189880.1|189836.5|189686.5|824
1678737300000|2023-03-13 19:55:00|189864.6|189714.6|189950.9|189800.9|190060.8|189910.8|189860.7|189710.7|862
1678737600000|2023-03-13 20:00:00|189952.9|189802.9|189845.9|189695.9|189952.9|189802.9|189824|189674|821
1678737900000|2023-03-13 20:05:00|189846.2|189696.2|189684.3|189534.3|189852.8|189702.8|189673.5|189523.5|965
1678738200000|2023-03-13 20:10:00|189684|189534|189684.7|189534.7|189722.7|189572.7|189646.5|189496.5|793
1678738500000|2023-03-13 20:15:00|189685.4|189535.4|189647.1|189497.1|189685.4|189535.4|189606.6|189456.6|718
1678738800000|2023-03-13 20:20:00|189646.5|189496.5|189567.1|189417.1|189646.5|189496.5|189567.1|189417.1|613
1678739100000|2023-03-13 20:25:00|189567.2|189417.2|189499.4|189349.4|189567.4|189417.4|189484.9|189334.9|753
1678739400000|2023-03-13 20:30:00|189499.8|189349.8|189347.5|189197.5|189499.8|189349.8|189307.5|189157.5|425
1678739700000|2023-03-13 20:35:00|189347.8|189197.8|189367|189217|189430.7|189280.7|189341.6|189191.6|882
1678740000000|2023-03-13 20:40:00|189360.7|189210.7|189287.2|189137.2|189363.3|189213.3|189280.3|189130.3|882
1678740300000|2023-03-13 20:45:00|189290.3|189140.3|189275.6|189125.6|189299.4|189149.4|189227.7|189077.7|468
1678740600000|2023-03-13 20:50:00|189276.4|189126.4|189273.3|189123.3|189295|189145|189270.4|189120.4|330
1678740900000|2023-03-13 20:55:00|189279.8|189129.8|189282.9|189023.5|189283.8|189129.8|189213.1|189023.5|607
1678741200000|2023-03-13 21:00:00|189284.8|188974.8|189252.2|188942.2|189313.9|189003.9|189252.2|188942.2|16
1678741500000|2023-03-13 21:05:00|189190.6|188880.6|189191|188881|189238.1|188928.1|189185.9|188875.9|28
1678741800000|2023-03-13 21:10:00|189190.7|188880.7|189166.8|188856.8|189208.6|188898.6|189132.4|188822.4|130
1678742100000|2023-03-13 21:15:00|189166.9|188856.9|189279.8|188969.8|189284.8|188974.8|189161.3|188851.3|237
1678742400000|2023-03-13 21:20:00|189279.4|188969.4|189108.8|188798.8|189280.1|188970.1|189045.2|188735.2|103
1678742700000|2023-03-13 21:25:00|189108.5|188798.5|189173.5|188863.5|189177.2|188867.2|189037.9|188727.9|304
1678743000000|2023-03-13 21:30:00|189173.6|188863.6|189114.8|188804.8|189232|188922|189100.1|188790.1|297
1678743300000|2023-03-13 21:35:00|189114.7|188804.7|189078.9|188768.9|189115.9|188805.9|189075|188765|33
1678743600000|2023-03-13 21:40:00|189078.8|188768.8|189081.5|188771.5|189085|188775|189074.7|188764.7|25
1678743900000|2023-03-13 21:45:00|189070.6|188760.6|189014.9|188704.9|189071.6|188761.6|189005.8|188695.8|90
1678744200000|2023-03-13 21:50:00|189014.7|188704.7|189004|188694|189045.2|188735.2|188998.8|188688.8|47
1678744500000|2023-03-13 21:55:00|189035.1|188725.1|189030|188720|189081.5|188771.5|188969.9|188659.9|110
1678744800000|2023-03-13 22:00:00|189027.9|188717.9|189138.1|188828.1|189182|188872|188970.7|188660.7|271
1678745100000|2023-03-13 22:05:00|189130.1|188820.1|189015.1|188705.1|189191.2|188881.2|189011.4|188701.4|330
1678745400000|2023-03-13 22:10:00|189014|188704|189006.5|188696.5|189017.3|188707.3|188959.2|188649.2|252
1678745700000|2023-03-13 22:15:00|189009.2|188699.2|188964.6|188654.6|189036.2|188726.2|188964.6|188654.6|212
1678746000000|2023-03-13 22:20:00|188964.8|188654.8|188905.6|188595.6|189013.9|188703.9|188896.3|188586.3|203
1678746300000|2023-03-13 22:25:00|188931.7|188621.7|188930.8|188620.8|188967.1|188657.1|188875.2|188565.2|74
1678746600000|2023-03-13 22:30:00|188931.3|188621.3|188962.5|188652.5|188981.5|188671.5|188923.5|188613.5|180
1678746900000|2023-03-13 22:35:00|188950.5|188640.5|188961.8|188651.8|188993.6|188683.6|188934.6|188624.6|178
1678747200000|2023-03-13 22:40:00|188961.9|188651.9|189081.1|188771.1|189081.2|188771.2|188960.5|188650.5|164
1678747500000|2023-03-13 22:45:00|189081.4|188771.4|189134|188824|189182.2|188872.2|189046.7|188736.7|162
1678747800000|2023-03-13 22:50:00|189133.5|188823.5|188965.2|188655.2|189133.5|188823.5|188689.2|188379.2|181
1678748100000|2023-03-13 22:55:00|188955.1|188645.1|188973.6|188689.1|189083.1|188773.1|188953.4|188643.4|197
1678748400000|2023-03-13 23:00:00|188976.2|188686.9|188924.5|188774.5|188976.6|188788|188881|188672.7|302
1678748700000|2023-03-13 23:05:00|188924.6|188774.6|189050.4|188900.4|189050.7|188900.7|188924.6|188774.6|313
1678749000000|2023-03-13 23:10:00|189050.1|188900.1|189045|188895|189079.2|188929.2|189043.4|188893.4|350
1678749300000|2023-03-13 23:15:00|189044.9|188894.9|189078.7|188928.7|189119.6|188969.6|189044.9|188894.9|155
1678749600000|2023-03-13 23:20:00|189078.6|188928.6|189114|188964|189117.1|188967.1|189068.1|188918.1|190
1678749900000|2023-03-13 23:25:00|189114.4|188964.4|189184.1|189034.1|189197.5|189047.5|189059.8|188909.8|362
1678750200000|2023-03-13 23:30:00|189183.9|189033.9|189211.2|189061.2|189219.7|189069.7|189182.5|189032.5|278
1678750500000|2023-03-13 23:35:00|189212.1|189062.1|189223.3|189073.3|189224.8|189074.8|189189.4|189039.4|220
1678750800000|2023-03-13 23:40:00|189223.1|189073.1|189191.4|189041.4|189233.9|189083.9|189189.3|189039.3|191
1678751100000|2023-03-13 23:45:00|189193|189043|189225.5|189075.5|189239.1|189089.1|189190.1|189040.1|217
1678751400000|2023-03-13 23:50:00|189225.4|189075.4|189299.2|189149.2|189301.5|189151.5|189224.6|189074.6|232
1678751700000|2023-03-13 23:55:00|189299.1|189149.1|189556|189406|189556|189406|189298.6|189148.6|217
1678665600000|2023-03-13 00:00:00|183368.2|183218.2|183429.9|183279.9|183463.9|183313.9|183320.7|183170.7|580
1678665900000|2023-03-13 00:05:00|183430.5|183280.5|183476.4|183326.4|183476.4|183326.4|183281.4|183131.4|683
1678666200000|2023-03-13 00:10:00|183477.3|183327.3|183192.4|183042.4|183618.1|183468.1|183179.1|183029.1|626
1678666500000|2023-03-13 00:15:00|183192.8|183042.8|183314.6|183164.6|183336.7|183186.7|183192.8|183042.8|567
1678666800000|2023-03-13 00:20:00|183314.5|183164.5|183381.8|183231.8|183388.4|183238.4|183263.3|183113.3|556
1678667100000|2023-03-13 00:25:00|183382|183232|183268.7|183118.7|183397.6|183247.6|183216.5|183066.5|507
1678667400000|2023-03-13 00:30:00|183269.5|183119.5|183271|183121|183303.5|183153.5|183256.6|183106.6|449
1678667700000|2023-03-13 00:35:00|183271.1|183121.1|183419.8|183269.8|183437.4|183287.4|183262.7|183112.7|598
1678668000000|2023-03-13 00:40:00|183419.9|183269.9|183454.5|183304.5|183477.7|183327.7|183402.6|183252.6|458
1678668300000|2023-03-13 00:45:00|183455|183305|183489.5|183339.5|183507.3|183357.3|183455|183305|384
1678668600000|2023-03-13 00:50:00|183490.6|183340.6|183552.6|183402.6|183552.6|183402.6|183489.1|183339.1|458
1678668900000|2023-03-13 00:55:00|183558.2|183408.2|183621.1|183471.1|183621.7|183471.7|183555.8|183405.8|364
1678669200000|2023-03-13 01:00:00|183619.7|183469.7|183619.5|183469.5|183628.6|183478.6|183591.8|183441.8|369
1678669500000|2023-03-13 01:05:00|183619.6|183469.6|183598.1|183448.1|183620|183470|183580.5|183430.5|379
1678669800000|2023-03-13 01:10:00|183597.7|183447.7|183667.3|183517.3|183676.3|183526.3|183585.2|183435.2|472
1678670100000|2023-03-13 01:15:00|183668.1|183518.1|183619.6|183469.6|183673.6|183523.6|183569.5|183419.5|598
1678670400000|2023-03-13 01:20:00|183619.5|183469.5|183764.5|183614.5|183792.5|183642.5|183619.5|183469.5|631
1678670700000|2023-03-13 01:25:00|183763.6|183613.6|183698.6|183548.6|183767.9|183617.9|183666.3|183516.3|619
1678671000000|2023-03-13 01:30:00|183698.8|183548.8|183685.6|183535.6|183779.2|183629.2|183670.2|183520.2|575
1678671300000|2023-03-13 01:35:00|183685.8|183535.8|183743.7|183593.7|183777.8|183627.8|183680|183530|640
1678671600000|2023-03-13 01:40:00|183743.8|183593.8|183639.1|183489.1|183746.1|183596.1|183609|183459|595
1678671900000|2023-03-13 01:45:00|183639.7|183489.7|183563.7|183413.7|183660.3|183510.3|183550|183400|605
1678672200000|2023-03-13 01:50:00|183563.6|183413.6|183676.8|183526.8|183685.4|183535.4|183545.9|183395.9|619
1678672500000|2023-03-13 01:55:00|183677.4|183527.4|183612.1|183462.1|183684.9|183534.9|183593|183443|558
1678672800000|2023-03-13 02:00:00|183612.2|183462.2|183506.8|183356.8|183633.1|183483.1|183504.3|183354.3|595
1678673100000|2023-03-13 02:05:00|183506.7|183356.7|183436.1|183286.1|183506.7|183356.7|183433.8|183283.8|513
1678673400000|2023-03-13 02:10:00|183435.4|183285.4|183307.8|183157.8|183504.9|183354.9|183302.8|183152.8|648
1678673700000|2023-03-13 02:15:00|183307.2|183157.2|183261.6|183111.6|183374.1|183224.1|183260.6|183110.6|597
1678674000000|2023-03-13 02:20:00|183261.7|183111.7|183072.9|182922.9|183272.8|183122.8|183071.7|182921.7|813
1678674300000|2023-03-13 02:25:00|183073|182923|182868.3|182718.3|183086.8|182936.8|182842.6|182692.6|794
1678674600000|2023-03-13 02:30:00|182862.3|182712.3|182775.6|182625.6|182909|182759|182721.1|182571.1|912
1678674900000|2023-03-13 02:35:00|182775.4|182625.4|182654.7|182504.7|182868.7|182718.7|182613.6|182463.6|837
1678675200000|2023-03-13 02:40:00|182654|182504|182720.9|182570.9|182795.7|182645.7|182642.9|182492.9|832
1678675500000|2023-03-13 02:45:00|182720.1|182570.1|182662.1|182512.1|182765.9|182615.9|182655|182505|684
1678675800000|2023-03-13 02:50:00|182661.6|182511.6|182513.5|182363.5|182669|182519|182473.3|182323.3|635
1678676100000|2023-03-13 02:55:00|182514.1|182364.1|182513.1|182363.1|182522.9|182372.9|182475.9|182325.9|866
1678676400000|2023-03-13 03:00:00|182513.4|182363.4|182527.5|182377.5|182582.4|182432.4|182513.4|182363.4|488
1678676700000|2023-03-13 03:05:00|182527.4|182377.4|182561.8|182411.8|182650.4|182500.4|182527.4|182377.4|546
1678677000000|2023-03-13 03:10:00|182561.9|182411.9|182602.8|182452.8|182612.5|182462.5|182518.5|182368.5|569
1678677300000|2023-03-13 03:15:00|182603.1|182453.1|182639|182489|182667.2|182517.2|182602.6|182452.6|435
1678677600000|2023-03-13 03:20:00|182642.1|182492.1|182647.8|182497.8|182658.8|182508.8|182611.5|182461.5|689
1678677900000|2023-03-13 03:25:00|182646.9|182496.9|182666.7|182516.7|182669.3|182519.3|182628.7|182478.7|539
1678678200000|2023-03-13 03:30:00|182666.6|182516.6|182700.5|182550.5|182748.6|182598.6|182666.5|182516.5|456
1678678500000|2023-03-13 03:35:00|182702.6|182552.6|182666.5|182516.5|182728.2|182578.2|182634.6|182484.6|401
1678678800000|2023-03-13 03:40:00|182666.6|182516.6|182706.1|182556.1|182706.1|182556.1|182624.7|182474.7|309
1678679100000|2023-03-13 03:45:00|182705.9|182555.9|182733.3|182583.3|182735.1|182585.1|182688.1|182538.1|301
1678679400000|2023-03-13 03:50:00|182733.1|182583.1|182752.2|182602.2|182759.2|182609.2|182725.9|182575.9|351
1678679700000|2023-03-13 03:55:00|182752|182602|182761|182611|182762.3|182612.3|182736.8|182586.8|312
1678680000000|2023-03-13 04:00:00|182760.3|182610.3|182767.4|182617.4|182767.6|182617.6|182759.4|182609.4|352
1678680300000|2023-03-13 04:05:00|182767.5|182617.5|182865.8|182715.8|182868.2|182718.2|182766.4|182616.4|469
1678680600000|2023-03-13 04:10:00|182864.1|182714.1|182863.6|182713.6|182869.2|182719.2|182860.3|182710.3|296
1678680900000|2023-03-13 04:15:00|182863.5|182713.5|182887.1|182737.1|182890.5|182740.5|182829.8|182679.8|391
1678681200000|2023-03-13 04:20:00|182887.7|182737.7|182909.3|182759.3|182935.8|182785.8|182887|182737|378
1678681500000|2023-03-13 04:25:00|182909.4|182759.4|182902.8|182752.8|182909.7|182759.7|182886.5|182736.5|308
1678681800000|2023-03-13 04:30:00|182902.7|182752.7|182952.3|182802.3|182976.9|182826.9|182896.6|182746.6|344
1678682100000|2023-03-13 04:35:00|182952.4|182802.4|182929.1|182779.1|182973.7|182823.7|182927.4|182777.4|206
1678682400000|2023-03-13 04:40:00|182929.7|182779.7|182991.5|182841.5|182997.1|182847.1|182929.7|182779.7|282
1678682700000|2023-03-13 04:45:00|182987.7|182837.7|182999|182849|183000.6|182850.6|182967.4|182817.4|149
1678683000000|2023-03-13 04:50:00|182998.9|182848.9|183008.4|182858.4|183008.4|182858.4|182974.7|182824.7|251
1678683300000|2023-03-13 04:55:00|183008.5|182858.5|183024|182874|183037.1|182887.1|183005.3|182855.3|301
1678683600000|2023-03-13 05:00:00|183023.8|182873.8|183035.7|182885.7|183048|182898|183014.2|182864.2|314
1678683900000|2023-03-13 05:05:00|183035.5|182885.5|183048.8|182898.8|183056.2|182906.2|183029.6|182879.6|237
1678684200000|2023-03-13 05:10:00|183048.6|182898.6|183043.4|182893.4|183054|182904|183041.5|182891.5|331
1678684500000|2023-03-13 05:15:00|183043.2|182893.2|183042|182892|183047.3|182897.3|183017.8|182867.8|600
1678684800000|2023-03-13 05:20:00|183041.9|182891.9|183044|182894|183047.1|182897.1|183037.7|182887.7|524
1678685100000|2023-03-13 05:25:00|183044.8|182894.8|183070.7|182920.7|183082.3|182932.3|183041.1|182891.1|208
1678685400000|2023-03-13 05:30:00|183069.5|182919.5|183056.3|182906.3|183072.6|182922.6|183046.2|182896.2|402
1678685700000|2023-03-13 05:35:00|183057.6|182907.6|183091.6|182941.6|183092|182942|183055.6|182905.6|343
1678686000000|2023-03-13 05:40:00|183091.9|182941.9|183122.5|182972.5|183123.4|182973.4|183082.7|182932.7|540
1678686300000|2023-03-13 05:45:00|183122.4|182972.4|183174.9|183024.9|183187.9|183037.9|183103.4|182953.4|447
1678686600000|2023-03-13 05:50:00|183175|183025|183186.8|183036.8|183189.3|183039.3|183174|183024|363
1678686900000|2023-03-13 05:55:00|183186.7|183036.7|183181.5|183031.5|183196.3|183046.3|183177.4|183027.4|384
1678687200000|2023-03-13 06:00:00|183180.2|183030.2|183226.1|183076.1|183267.6|183117.6|183164.6|183014.6|493
1678687500000|2023-03-13 06:05:00|183225.5|183075.5|183123.3|182973.3|183226.8|183076.8|183099.8|182949.8|703
1678687800000|2023-03-13 06:10:00|183123.2|182973.2|183036|182886|183135|182985|183021.1|182871.1|665
1678688100000|2023-03-13 06:15:00|183036.8|182886.8|183156.1|183006.1|183159.7|183009.7|183035.1|182885.1|774
1678688400000|2023-03-13 06:20:00|183156.5|183006.5|183143.7|182993.7|183162.2|183012.2|183127.6|182977.6|739
1678688700000|2023-03-13 06:25:00|183141.2|182991.2|183194.8|183044.8|183202.8|183052.8|183139.2|182989.2|705
1678689000000|2023-03-13 06:30:00|183195.4|183045.4|183251.4|183101.4|183302.2|183152.2|183194.3|183044.3|807
1678689300000|2023-03-13 06:35:00|183250.8|183100.8|183380.7|183230.7|183385.2|183235.2|183250|183100|632
1678689600000|2023-03-13 06:40:00|183380.8|183230.8|183339.9|183189.9|183385.9|183235.9|183334.6|183184.6|741
1678689900000|2023-03-13 06:45:00|183340.1|183190.1|183365.1|183215.1|183418|183268|183336.2|183186.2|639
1678690200000|2023-03-13 06:50:00|183365.2|183215.2|183316.1|183166.1|183383.8|183233.8|183314.4|183164.4|641
1678690500000|2023-03-13 06:55:00|183316.4|183166.4|183406.9|183256.9|183412|183262|183316.4|183166.4|778
1678690800000|2023-03-13 07:00:00|183406.4|183256.4|183529.5|183379.5|183562.7|183412.7|183274|183124|749
1678691100000|2023-03-13 07:05:00|183529.6|183379.6|183450.9|183300.9|183559.2|183409.2|183395.1|183245.1|760
1678691400000|2023-03-13 07:10:00|183450.6|183300.6|183656.3|183506.3|183664.1|183514.1|183431.3|183281.3|754
1678691700000|2023-03-13 07:15:00|183656.4|183506.4|183693.8|183543.8|183784|183634|183609.6|183459.6|780
1678692000000|2023-03-13 07:20:00|183693.3|183543.3|183554.6|183404.6|183719.9|183569.9|183551.4|183401.4|805
1678692300000|2023-03-13 07:25:00|183520.2|183370.2|183601.7|183451.7|183631.4|183481.4|183500|183350|800
1678692600000|2023-03-13 07:30:00|183601|183451|183630.8|183480.8|183632.5|183482.5|183505.4|183355.4|898
1678692900000|2023-03-13 07:35:00|183630.4|183480.4|183710.3|183560.3|183787.5|183637.5|183593.7|183443.7|819
1678693200000|2023-03-13 07:40:00|183710.2|183560.2|183629.9|183479.9|183754|183604|183629.9|183479.9|700
1678693500000|2023-03-13 07:45:00|183631.1|183481.1|183687.5|183537.5|183687.5|183537.5|183575.7|183425.7|649
1678693800000|2023-03-13 07:50:00|183688.1|183538.1|183615.5|183465.5|183723.9|183573.9|183588.2|183438.2|728
1678694100000|2023-03-13 07:55:00|183613.8|183463.8|183623.1|183473.1|183721.8|183571.8|183603.1|183453.1|765
1678694400000|2023-03-13 08:00:00|183624.8|183474.8|183842.1|183692.1|183846.9|183696.9|183539.5|183389.5|930
1678694700000|2023-03-13 08:05:00|183842|183692|184228.3|184078.3|184229.4|184079.4|183823.2|183673.2|886
1678695000000|2023-03-13 08:10:00|184227.2|184077.2|184268.9|184118.9|184292.6|184142.6|184034.4|183884.4|778
1678695300000|2023-03-13 08:15:00|184269|184119|184616.2|184466.2|184637.6|184487.6|184245.8|184095.8|853
1678695600000|2023-03-13 08:20:00|184618.3|184468.3|184544.9|184394.9|184732.6|184582.6|184521.4|184371.4|1016
1678695900000|2023-03-13 08:25:00|184545.3|184395.3|184696.6|184546.6|184741.1|184591.1|184484.2|184334.2|944
1678696200000|2023-03-13 08:30:00|184697.3|184547.3|184705.1|184555.1|184750|184600|184652|184502|895
1678696500000|2023-03-13 08:35:00|184725.2|184575.2|184648.8|184498.8|184757.6|184607.6|184597.8|184447.8|862
1678696800000|2023-03-13 08:40:00|184647.7|184497.7|184712.6|184562.6|184777.3|184627.3|184525.3|184375.3|939
1678697100000|2023-03-13 08:45:00|184704.4|184554.4|184589.3|184439.3|184798.1|184648.1|184540.2|184390.2|902
1678697400000|2023-03-13 08:50:00|184589.5|184439.5|184782.5|184632.5|184799.6|184649.6|184498.9|184348.9|945
1678697700000|2023-03-13 08:55:00|184782.4|184632.4|184805.2|184655.2|184861.9|184711.9|184750.3|184600.3|1002
1678698000000|2023-03-13 09:00:00|184805|184655|185061.8|184911.8|185121.3|184971.3|184758.6|184608.6|958
1678698300000|2023-03-13 09:05:00|185061.9|184911.9|185282.9|185132.9|185286.5|185136.5|185003.9|184853.9|1019
1678698600000|2023-03-13 09:10:00|185283.8|185133.8|185340.4|185190.4|185386.6|185236.6|185226.2|185076.2|946
1678698900000|2023-03-13 09:15:00|185340.3|185190.3|185360.2|185210.2|185404.1|185254.1|185295.7|185145.7|990
1678699200000|2023-03-13 09:20:00|185358.7|185208.7|185571.7|185421.7|185698.8|185548.8|185274.2|185124.2|1033
1678699500000|2023-03-13 09:25:00|185571.2|185421.2|185755.1|185605.1|185768.3|185618.3|185521.5|185371.5|1091
1678699800000|2023-03-13 09:30:00|185755.4|185605.4|186240.5|186090.5|186384.2|186234.2|185741.3|185591.3|1079
1678700100000|2023-03-13 09:35:00|186238.9|186088.9|186423.6|186273.6|186453.1|186303.1|186015.6|185865.6|1073
1678700400000|2023-03-13 09:40:00|186438.8|186288.8|186387.8|186237.8|186610.7|186460.7|186253.1|186103.1|1106
1678700700000|2023-03-13 09:45:00|186393|186243|186046.4|185896.4|186393|186243|186046.4|185896.4|1092
1678701000000|2023-03-13 09:50:00|186045.2|185895.2|185926.9|185776.9|186045.2|185895.2|185569.3|185419.3|1028
1678701300000|2023-03-13 09:55:00|185932|185782|186466.3|186316.3|186469|186319|185928.6|185778.6|932
1678701600000|2023-03-13 10:00:00|186466.2|186316.2|186163.6|186013.6|186516.6|186366.6|186070.2|185920.2|996
1678701900000|2023-03-13 10:05:00|186163.9|186013.9|186742.8|186592.8|186750.3|186600.3|186163.9|186013.9|1074
1678702200000|2023-03-13 10:10:00|186744.1|186594.1|186876.9|186726.9|186880.4|186730.4|186672.9|186522.9|914
1678702500000|2023-03-13 10:15:00|186877.5|186727.5|188237.6|188087.6|188696.8|188546.8|186853.2|186703.2|1055
1678702800000|2023-03-13 10:20:00|188237.9|188087.9|188281.9|188131.9|188561.9|188411.9|187940.4|187790.4|960
1678703100000|2023-03-13 10:25:00|188281.3|188131.3|188744.5|188594.5|188838.5|188688.5|188220.8|188070.8|942
1678703400000|2023-03-13 10:30:00|188745.5|188595.5|188300.7|188150.7|188754.1|188604.1|188297.2|188147.2|1045
1678703700000|2023-03-13 10:35:00|188300.6|188150.6|188461|188311|188491.6|188341.6|188244.8|188094.8|974
1678704000000|2023-03-13 10:40:00|188461.9|188311.9|188237.2|188087.2|188488.7|188338.7|188103.1|187953.1|957
1678704300000|2023-03-13 10:45:00|188230.7|188080.7|188600.4|188450.4|188736.2|188586.2|188223.2|188073.2|1004
1678704600000|2023-03-13 10:50:00|188600.5|188450.5|188510.5|188360.5|188600.9|188450.9|188395.2|188245.2|990
1678704900000|2023-03-13 10:55:00|188510.4|188360.4|188081.3|187931.3|188510.5|188360.5|188009.8|187859.8|854
1678705200000|2023-03-13 11:00:00|188081.4|187931.4|187634.5|187484.5|188120.1|187970.1|187604.9|187454.9|1014
1678705500000|2023-03-13 11:05:00|187636.6|187486.6|187385|187235|187826.4|187676.4|187310.1|187160.1|923
1678705800000|2023-03-13 11:10:00|187385.2|187235.2|187253|187103|187397.6|187247.6|187105.1|186955.1|1054
1678706100000|2023-03-13 11:15:00|187253.5|187103.5|187882.4|187732.4|188305.9|188155.9|187250.9|187100.9|992
1678706400000|2023-03-13 11:20:00|187884.8|187734.8|187922.9|187772.9|187923.1|187773.1|187721.4|187571.4|919
1678706700000|2023-03-13 11:25:00|187923.2|187773.2|187664.9|187514.9|187933.8|187783.8|187638.3|187488.3|931
1678707000000|2023-03-13 11:30:00|187665.3|187515.3|187593.9|187443.9|187665.9|187515.9|187475.6|187325.6|770
1678707300000|2023-03-13 11:35:00|187593.8|187443.8|188059.9|187909.9|188079.6|187929.6|187567.8|187417.8|862
1678707600000|2023-03-13 11:40:00|188059.7|187909.7|188263.6|188113.6|188359.5|188209.5|187844.6|187694.6|872
1678707900000|2023-03-13 11:45:00|188312.7|188162.7|187810.2|187660.2|188331.4|188181.4|187810.2|187660.2|946
1678708200000|2023-03-13 11:50:00|187810.8|187660.8|187573.7|187423.7|187811.8|187661.8|187555.9|187405.9|881
1678708500000|2023-03-13 11:55:00|187574.3|187424.3|187318.5|187168.5|187575.9|187425.9|187066.2|186916.2|870
1678708800000|2023-03-13 12:00:00|187322.2|187172.2|187331|187181|188080.8|187930.8|187115.1|186965.1|1035
1678709100000|2023-03-13 12:05:00|187331.9|187181.9|187295.5|187145.5|187483.6|187333.6|187075.2|186925.2|1030
1678709400000|2023-03-13 12:10:00|187295.6|187145.6|187250.1|187100.1|187788|187638|187250.1|187100.1|1058
1678709700000|2023-03-13 12:15:00|187187.9|187037.9|187864.5|187714.5|187908.2|187758.2|187111.7|186961.7|1071
1678710000000|2023-03-13 12:20:00|187865.5|187715.5|187647.1|187497.1|187970.5|187820.5|187638.4|187488.4|1092
1678710300000|2023-03-13 12:25:00|187642.9|187492.9|188128.8|187978.8|188185.2|188035.2|187584.2|187434.2|1033
1678710600000|2023-03-13 12:30:00|188128.5|187978.5|188449.6|188299.6|188566.5|188416.5|187865.3|187715.3|1088
1678710900000|2023-03-13 12:35:00|188441.9|188291.9|188357.5|188207.5|188539|188389|188018|187868|1057
1678711200000|2023-03-13 12:40:00|188361.1|188211.1|190804.1|190654.1|190987.2|190837.2|188329.8|188179.8|1064
1678711500000|2023-03-13 12:45:00|190795.1|190645.1|191350.5|191200.5|191886|191719.8|189807.9|189497.9|1155
1678711800000|2023-03-13 12:50:00|191359.3|191209.3|190259.3|190109.3|191470.9|191320.9|189893.2|189743.2|1001
1678712100000|2023-03-13 12:55:00|190258.4|190108.4|190366.6|190216.6|190871.1|190721.1|190055|189905|1076
1678712400000|2023-03-13 13:00:00|190372.9|190222.9|190571.6|190421.6|191141.9|190991.9|190187.9|190037.9|964
1678712700000|2023-03-13 13:05:00|190571.5|190421.5|189313.5|189163.5|190941.7|190791.7|189313.3|189163.3|1028
1678713000000|2023-03-13 13:10:00|189331|189181|188662|188512|189761.2|189611.2|188620.7|188470.7|1042
1678713300000|2023-03-13 13:15:00|188657.7|188507.7|188721.1|188571.1|188741.3|188591.3|188317.8|188167.8|1065
1678713600000|2023-03-13 13:20:00|188720.9|188570.9|189493.8|189343.8|189574.3|189362.5|188703.7|188553.7|913
1678713900000|2023-03-13 13:25:00|189493.3|189343.3|189406.5|189256.5|189633.4|189483.4|189167.3|189017.3|948
1678714200000|2023-03-13 13:30:00|189440.2|189290.2|188872|188722|189600.2|189450.2|188782.5|188632.5|984
1678714500000|2023-03-13 13:35:00|188871.7|188721.7|189273.8|189123.8|189386.1|189236.1|188835.9|188685.9|927
1678714800000|2023-03-13 13:40:00|189274.9|189124.9|188773.1|188623.1|189274.9|189124.9|188685.3|188535.3|934
1678715100000|2023-03-13 13:45:00|188785.5|188635.5|188879.5|188729.5|189002.1|188852.1|188715.4|188565.4|999
1678715400000|2023-03-13 13:50:00|188874.8|188724.8|188210|188060|188901.3|188751.3|188196.5|188046.5|958
1678715700000|2023-03-13 13:55:00|188208.7|188058.7|187949.6|187799.6|188396.6|188246.6|187791|187641|1039
1678716000000|2023-03-13 14:00:00|187944|187794|188120.5|187970.5|188280.2|188130.2|187901.5|187751.5|1066
1678716300000|2023-03-13 14:05:00|188120.9|187970.9|188179.8|188029.8|188704.9|188554.9|188049.5|187899.5|1012
1678716600000|2023-03-13 14:10:00|188180.8|188030.8|188271.2|188121.2|188425.7|188275.7|188036.8|187886.8|965
1678716900000|2023-03-13 14:15:00|188270.5|188120.5|188816.3|188666.3|188818.5|188668.5|188270.5|188120.5|1022
1678717200000|2023-03-13 14:20:00|188812|188662|188628.4|188478.4|188854.7|188704.7|188197.1|188047.1|960
1678717500000|2023-03-13 14:25:00|188646.3|188496.3|188754|188604|188773.9|188623.9|188399.1|188249.1|944
1678717800000|2023-03-13 14:30:00|188753.8|188603.8|188598.5|188448.5|188824.1|188674.1|188520.8|188370.8|970
1678718100000|2023-03-13 14:35:00|188599.2|188449.2|188328.9|188178.9|188629.8|188479.8|188303.2|188153.2|949
1678718400000|2023-03-13 14:40:00|188329.5|188179.5|187747.7|187597.7|188474|188324|187741.3|187591.3|978
1678718700000|2023-03-13 14:45:00|187745.9|187595.9|187803|187653|187917.3|187767.3|187606.7|187456.7|960
1678719000000|2023-03-13 14:50:00|187795.6|187645.6|187952.5|187802.5|188039.7|187889.7|187788.4|187638.4|952
1678719300000|2023-03-13 14:55:00|187953.8|187803.8|187726.3|187576.3|188022.1|187872.1|187726.3|187576.3|950
1678719600000|2023-03-13 15:00:00|187705.2|187555.2|187913.1|187763.1|188010.3|187860.3|187663|187513|939
1678719900000|2023-03-13 15:05:00|187911.7|187761.7|187994.9|187844.9|188110.3|187960.3|187904.4|187754.4|950
1678720200000|2023-03-13 15:10:00|187993|187843|188203.2|188053.2|188267.2|188117.2|187744|187594|939
1678720500000|2023-03-13 15:15:00|188203.5|188053.5|188442.9|188292.9|188487.2|188337.2|188070.5|187920.5|932
1678720800000|2023-03-13 15:20:00|188443.5|188293.5|188567.3|188417.3|188640.9|188490.9|188411.3|188261.3|910
1678721100000|2023-03-13 15:25:00|188568.5|188418.5|188317.3|188167.3|188672.9|188522.9|188313.1|188163.1|829
1678721400000|2023-03-13 15:30:00|188317.2|188167.2|188456.4|188306.4|188458.3|188308.3|188125.8|187975.8|1004
1678721700000|2023-03-13 15:35:00|188454.8|188304.8|188501.6|188351.6|188634.7|188484.7|188306.6|188156.6|993
1678722000000|2023-03-13 15:40:00|188506.4|188356.4|188185.4|188035.4|188559|188409|187844.5|187694.5|874
1678722300000|2023-03-13 15:45:00|188183.1|188033.1|187943.5|187793.5|188303.5|188153.5|187933.9|187783.9|927
1678722600000|2023-03-13 15:50:00|187943.7|187793.7|187967.8|187817.8|187980|187830|187769.8|187619.8|937
1678722900000|2023-03-13 15:55:00|187973.2|187823.2|187824.6|187674.6|188053.2|187903.2|187749.1|187599.1|1018
1678723200000|2023-03-13 16:00:00|187822.8|187672.8|187851.4|187701.4|188033.8|187883.8|187678.9|187528.9|1040
1678723500000|2023-03-13 16:05:00|187850.6|187700.6|187820.2|187670.2|187964.7|187814.7|187791.9|187641.9|929
1678723800000|2023-03-13 16:10:00|187820|187670|188105.4|187955.4|188110.9|187960.9|187797.4|187647.4|973
1678724100000|2023-03-13 16:15:00|188106.2|187956.2|188220.1|188070.1|188220.5|188070.5|187963.6|187813.6|798
1678724400000|2023-03-13 16:20:00|188219.5|188069.5|188569.5|188419.5|188574|188424|188213.6|188063.6|817
1678724700000|2023-03-13 16:25:00|188568.6|188418.6|188678.8|188528.8|188684.6|188534.6|188514.4|188364.4|879
1678725000000|2023-03-13 16:30:00|188688.2|188538.2|188854|188704|188864.3|188714.3|188677.5|188527.5|928
1678725300000|2023-03-13 16:35:00|188854.8|188704.8|189042.2|188892.2|189074.4|188924.4|188819.3|188669.3|959
1678725600000|2023-03-13 16:40:00|189041|188891|188894.9|188744.9|189061.2|188911.2|188835.1|188685.1|893
1678725900000|2023-03-13 16:45:00|188881.2|188731.2|189315.8|189165.8|189324.7|189174.7|188881.2|188731.2|913
1678726200000|2023-03-13 16:50:00|189315.5|189165.5|189262.7|189112.7|189517.4|189367.4|189227|189077|928
1678726500000|2023-03-13 16:55:00|189263.1|189113.1|189196.6|189046.6|189282.6|189132.6|189137.1|188987.1|832
1678726800000|2023-03-13 17:00:00|189196.3|189046.3|189403.6|189253.6|189436.9|189286.9|189174.5|189024.5|896
1678727100000|2023-03-13 17:05:00|189403.5|189253.5|189215.4|189065.4|189403.5|189253.5|189157.8|189007.8|894
1678727400000|2023-03-13 17:10:00|189215.2|189065.2|189197.7|189047.7|189299.5|189149.5|189151|189001|870
1678727700000|2023-03-13 17:15:00|189197.8|189047.8|189453.5|189303.5|189453.6|189303.6|189111.2|188961.2|808
1678728000000|2023-03-13 17:20:00|189451.2|189301.2|189716.6|189566.6|189756|189606|189451.2|189301.2|785
1678728300000|2023-03-13 17:25:00|189717.7|189567.7|189936.8|189786.8|189949.5|189799.5|189654.3|189504.3|848
1678728600000|2023-03-13 17:30:00|189939.2|189789.2|189974|189824|190088.8|189938.8|189921.6|189771.6|914
1678728900000|2023-03-13 17:35:00|189972.9|189822.9|189318.8|189168.8|189975.2|189825.2|189245|189095|856
1678729200000|2023-03-13 17:40:00|189318.9|189168.9|189224.5|189074.5|189318.9|189168.9|189073.7|188923.7|920
1678729500000|2023-03-13 17:45:00|189224.7|189074.7|189081|188931|189228.4|189078.4|189057.4|188907.4|753
1678729800000|2023-03-13 17:50:00|189080.8|188930.8|189109.2|188959.2|189300.1|189150.1|189080.8|188930.8|803
1678730100000|2023-03-13 17:55:00|189111.5|188961.5|188992.6|188842.6|189147.9|188997.9|188938.9|188788.9|830
1678730400000|2023-03-13 18:00:00|188992.4|188842.4|188798|188648|188998.1|188848.1|188780.8|188630.8|842
1678730700000|2023-03-13 18:05:00|188797.3|188647.3|189000.6|188850.6|189017|188867|188797.3|188647.3|848
1678731000000|2023-03-13 18:10:00|189007.3|188857.3|188973.3|188823.3|189061.1|188911.1|188903.8|188753.8|884
1678731300000|2023-03-13 18:15:00|188972.6|188822.6|188796.2|188646.2|188990.7|188840.7|188780.1|188630.1|834
1678731600000|2023-03-13 18:20:00|188795.6|188645.6|188647|188497|188800.8|188650.8|188646.5|188496.5|834
1678731900000|2023-03-13 18:25:00|188647.9|188497.9|188891.8|188741.8|188950.3|188800.3|188647.9|188497.9|872
1678732200000|2023-03-13 18:30:00|188891.2|188741.2|189404.7|189254.7|189425.3|189275.3|188826.8|188676.8|814
1678732500000|2023-03-13 18:35:00|189403.6|189253.6|189410.8|189260.8|189484.7|189334.7|189314.3|189164.3|801
1678732800000|2023-03-13 18:40:00|189409.8|189259.8|189327.2|189177.2|189459.1|189309.1|189223.4|189073.4|889
1678733100000|2023-03-13 18:45:00|189322.2|189172.2|189028.4|188878.4|189401.8|189251.8|189026.3|188876.3|816
1678733400000|2023-03-13 18:50:00|189028.5|188878.5|189364.1|189214.1|189450.1|189300.1|189028.5|188878.5|875
1678733700000|2023-03-13 18:55:00|189356.1|189206.1|189680.9|189530.9|189760.1|189610.1|189120.6|188970.6|1039
1678734000000|2023-03-13 19:00:00|189706.2|189556.2|189432.8|189282.8|189724.8|189574.8|189331.6|189181.6|981
1678734300000|2023-03-13 19:05:00|189433.1|189283.1|189475.5|189325.5|189542.6|189392.6|189373|189223|829
1678734600000|2023-03-13 19:10:00|189475.7|189325.7|189368.1|189218.1|189516.6|189366.6|189311|189161|841
1678734900000|2023-03-13 19:15:00|189366.8|189216.8|189565.6|189415.6|189604.7|189454.7|189339.4|189189.4|761
1678735200000|2023-03-13 19:20:00|189565.5|189415.5|189924.9|189774.9|189928.8|189778.8|189546.6|189396.6|779
1678735500000|2023-03-13 19:25:00|189924.2|189774.2|189968.8|189818.8|190032.9|189882.9|189885|189735|856
1678735800000|2023-03-13 19:30:00|189970.3|189820.3|190042.3|189892.3|190157.3|190007.3|189931|189781|888
1678736100000|2023-03-13 19:35:00|190042.6|189892.6|189950.5|189800.5|190049.1|189899.1|189892.9|189742.9|865
1678736400000|2023-03-13 19:40:00|189951.3|189801.3|189921.9|189771.9|190001.3|189851.3|189855.6|189705.6|965
1678736700000|2023-03-13 19:45:00|189920.9|189770.9|189947.3|189797.3|190049.5|189899.5|189894.5|189744.5|750
1678737000000|2023-03-13 19:50:00|189964.3|189814.3|189864.7|189714.7|190030.1|189880.1|189836.5|189686.5|824
1678737300000|2023-03-13 19:55:00|189864.6|189714.6|189950.9|189800.9|190060.8|189910.8|189860.7|189710.7|862
1678737600000|2023-03-13 20:00:00|189952.9|189802.9|189845.9|189695.9|189952.9|189802.9|189824|189674|821
1678737900000|2023-03-13 20:05:00|189846.2|189696.2|189684.3|189534.3|189852.8|189702.8|189673.5|189523.5|965
1678738200000|2023-03-13 20:10:00|189684|189534|189684.7|189534.7|189722.7|189572.7|189646.5|189496.5|793
1678738500000|2023-03-13 20:15:00|189685.4|189535.4|189647.1|189497.1|189685.4|189535.4|189606.6|189456.6|718
1678738800000|2023-03-13 20:20:00|189646.5|189496.5|189567.1|189417.1|189646.5|189496.5|189567.1|189417.1|613
1678739100000|2023-03-13 20:25:00|189567.2|189417.2|189499.4|189349.4|189567.4|189417.4|189484.9|189334.9|753
1678739400000|2023-03-13 20:30:00|189499.8|189349.8|189347.5|189197.5|189499.8|189349.8|189307.5|189157.5|425
1678739700000|2023-03-13 20:35:00|189347.8|189197.8|189367|189217|189430.7|189280.7|189341.6|189191.6|882
1678740000000|2023-03-13 20:40:00|189360.7|189210.7|189287.2|189137.2|189363.3|189213.3|189280.3|189130.3|882
1678740300000|2023-03-13 20:45:00|189290.3|189140.3|189275.6|189125.6|189299.4|189149.4|189227.7|189077.7|468
1678740600000|2023-03-13 20:50:00|189276.4|189126.4|189273.3|189123.3|189295|189145|189270.4|189120.4|330
1678740900000|2023-03-13 20:55:00|189279.8|189129.8|189282.9|189023.5|189283.8|189129.8|189213.1|189023.5|607
1678741200000|2023-03-13 21:00:00|189284.8|188974.8|189252.2|188942.2|189313.9|189003.9|189252.2|188942.2|16
1678741500000|2023-03-13 21:05:00|189190.6|188880.6|189191|188881|189238.1|188928.1|189185.9|188875.9|28
1678741800000|2023-03-13 21:10:00|189190.7|188880.7|189166.8|188856.8|189208.6|188898.6|189132.4|188822.4|130
1678742100000|2023-03-13 21:15:00|189166.9|188856.9|189279.8|188969.8|189284.8|188974.8|189161.3|188851.3|237
1678742400000|2023-03-13 21:20:00|189279.4|188969.4|189108.8|188798.8|189280.1|188970.1|189045.2|188735.2|103
1678742700000|2023-03-13 21:25:00|189108.5|188798.5|189173.5|188863.5|189177.2|188867.2|189037.9|188727.9|304
1678743000000|2023-03-13 21:30:00|189173.6|188863.6|189114.8|188804.8|189232|188922|189100.1|188790.1|297
1678743300000|2023-03-13 21:35:00|189114.7|188804.7|189078.9|188768.9|189115.9|188805.9|189075|188765|33
1678743600000|2023-03-13 21:40:00|189078.8|188768.8|189081.5|188771.5|189085|188775|189074.7|188764.7|25
1678743900000|2023-03-13 21:45:00|189070.6|188760.6|189014.9|188704.9|189071.6|188761.6|189005.8|188695.8|90
1678744200000|2023-03-13 21:50:00|189014.7|188704.7|189004|188694|189045.2|188735.2|188998.8|188688.8|47
1678744500000|2023-03-13 21:55:00|189035.1|188725.1|189030|188720|189081.5|188771.5|188969.9|188659.9|110
1678744800000|2023-03-13 22:00:00|189027.9|188717.9|189138.1|188828.1|189182|188872|188970.7|188660.7|271
1678745100000|2023-03-13 22:05:00|189130.1|188820.1|189015.1|188705.1|189191.2|188881.2|189011.4|188701.4|330
1678745400000|2023-03-13 22:10:00|189014|188704|189006.5|188696.5|189017.3|188707.3|188959.2|188649.2|252
1678745700000|2023-03-13 22:15:00|189009.2|188699.2|188964.6|188654.6|189036.2|188726.2|188964.6|188654.6|212
1678746000000|2023-03-13 22:20:00|188964.8|188654.8|188905.6|188595.6|189013.9|188703.9|188896.3|188586.3|203
1678746300000|2023-03-13 22:25:00|188931.7|188621.7|188930.8|188620.8|188967.1|188657.1|188875.2|188565.2|74
1678746600000|2023-03-13 22:30:00|188931.3|188621.3|188962.5|188652.5|188981.5|188671.5|188923.5|188613.5|180
1678746900000|2023-03-13 22:35:00|188950.5|188640.5|188961.8|188651.8|188993.6|188683.6|188934.6|188624.6|178
1678747200000|2023-03-13 22:40:00|188961.9|188651.9|189081.1|188771.1|189081.2|188771.2|188960.5|188650.5|164
1678747500000|2023-03-13 22:45:00|189081.4|188771.4|189134|188824|189182.2|188872.2|189046.7|188736.7|162
1678747800000|2023-03-13 22:50:00|189133.5|188823.5|188965.2|188655.2|189133.5|188823.5|188689.2|188379.2|181
1678748100000|2023-03-13 22:55:00|188955.1|188645.1|188973.6|188689.1|189083.1|188773.1|188953.4|188643.4|197
1678748400000|2023-03-13 23:00:00|188976.2|188686.9|188924.5|188774.5|188976.6|188788|188881|188672.7|302
1678748700000|2023-03-13 23:05:00|188924.6|188774.6|189050.4|188900.4|189050.7|188900.7|188924.6|188774.6|313
1678749000000|2023-03-13 23:10:00|189050.1|188900.1|189045|188895|189079.2|188929.2|189043.4|188893.4|350
1678749300000|2023-03-13 23:15:00|189044.9|188894.9|189078.7|188928.7|189119.6|188969.6|189044.9|188894.9|155
1678749600000|2023-03-13 23:20:00|189078.6|188928.6|189114|188964|189117.1|188967.1|189068.1|188918.1|190
1678749900000|2023-03-13 23:25:00|189114.4|188964.4|189184.1|189034.1|189197.5|189047.5|189059.8|188909.8|362
1678750200000|2023-03-13 23:30:00|189183.9|189033.9|189211.2|189061.2|189219.7|189069.7|189182.5|189032.5|278
1678750500000|2023-03-13 23:35:00|189212.1|189062.1|189223.3|189073.3|189224.8|189074.8|189189.4|189039.4|220
1678750800000|2023-03-13 23:40:00|189223.1|189073.1|189191.4|189041.4|189233.9|189083.9|189189.3|189039.3|191
1678751100000|2023-03-13 23:45:00|189193|189043|189225.5|189075.5|189239.1|189089.1|189190.1|189040.1|217
1678751400000|2023-03-13 23:50:00|189225.4|189075.4|189299.2|189149.2|189301.5|189151.5|189224.6|189074.6|232
1678751700000|2023-03-13 23:55:00|189299.1|189149.1|189556|189406|189556|189406|189298.6|189148.6|217
1678752000000|2023-03-14 00:00:00|189555.1|189405.1|189638.4|189488.4|189654.5|189504.5|189495.2|189345.2|411
1678752300000|2023-03-14 00:05:00|189638.5|189488.5|189653.8|189503.8|189681.4|189531.4|189613.8|189463.8|426
1678752600000|2023-03-14 00:10:00|189654|189504|189630.5|189480.5|189720.8|189570.8|189608.6|189458.6|365
1678752900000|2023-03-14 00:15:00|189630.3|189480.3|189564.5|189414.5|189634.7|189484.7|189466.5|189316.5|304
1678753200000|2023-03-14 00:20:00|189564.8|189414.8|189537.6|189387.6|189570.6|189420.6|189516.3|189366.3|243
1678753500000|2023-03-14 00:25:00|189537.8|189387.8|189599.6|189449.6|189607.5|189457.5|189526.4|189376.4|285
1678753800000|2023-03-14 00:30:00|189599.5|189449.5|189573|189423|189601.4|189451.4|189503.2|189353.2|389
1678754100000|2023-03-14 00:35:00|189571.9|189421.9|189606.4|189456.4|189659.9|189509.9|189570.5|189420.5|434
1678754400000|2023-03-14 00:40:00|189607.8|189457.8|189649.6|189499.6|189669.8|189519.8|189593.6|189443.6|392
1678754700000|2023-03-14 00:45:00|189649.7|189499.7|189561.1|189411.1|189650.6|189500.6|189557.3|189407.3|407
1678755000000|2023-03-14 00:50:00|189561.2|189411.2|189478.8|189328.8|189590.6|189440.6|189476.1|189326.1|440
1678755300000|2023-03-14 00:55:00|189479|189329|189516.6|189366.6|189530.5|189380.5|189473.3|189323.3|424
1678755600000|2023-03-14 01:00:00|189516.2|189366.2|189484.5|189334.5|189531.3|189381.3|189459.5|189309.5|483
1678755900000|2023-03-14 01:05:00|189483.2|189333.2|189503.9|189353.9|189507.2|189357.2|189474.2|189324.2|427
1678756200000|2023-03-14 01:10:00|189503.8|189353.8|189514.7|189364.7|189540.1|189390.1|189460.7|189310.7|466
1678756500000|2023-03-14 01:15:00|189514.3|189364.3|189456.8|189306.8|189514.9|189364.9|189456.8|189306.8|483
1678756800000|2023-03-14 01:20:00|189456.6|189306.6|189113.8|188963.8|189456.6|189306.6|189095.6|188945.6|544
1678757100000|2023-03-14 01:25:00|189114.1|188964.1|189176.9|189026.9|189202.8|189052.8|189112|188962|550
1678757400000|2023-03-14 01:30:00|189173.4|189023.4|189119.2|188969.2|189217.2|189067.2|189095.4|188945.4|680
1678757700000|2023-03-14 01:35:00|189119|188969|189105.2|188955.2|189136.8|188986.8|189079.2|188929.2|554
1678758000000|2023-03-14 01:40:00|189105.5|188955.5|189085.1|188935.1|189118.2|188968.2|189075.3|188925.3|536
1678758300000|2023-03-14 01:45:00|189084.8|188934.8|189082.2|188932.2|189087.4|188937.4|189066|188916|373
1678758600000|2023-03-14 01:50:00|189083.1|188933.1|189078.7|188928.7|189098.8|188948.8|189076.7|188926.7|396
1678758900000|2023-03-14 01:55:00|189078.6|188928.6|189104.1|188954.1|189155.1|189005.1|189075.3|188925.3|410
1678759200000|2023-03-14 02:00:00|189094.6|188944.6|188989.9|188839.9|189094.7|188944.7|188983.9|188833.9|408
1678759500000|2023-03-14 02:05:00|188995.4|188845.4|189157.8|189007.8|189164.4|189014.4|188946.5|188796.5|515
1678759800000|2023-03-14 02:10:00|189156.5|189006.5|189089.6|188939.6|189170.7|189020.7|189076.6|188926.6|368
1678760100000|2023-03-14 02:15:00|189089.7|188939.7|189205.2|189055.2|189219.4|189069.4|189087.6|188937.6|338
1678760400000|2023-03-14 02:20:00|189205.1|189055.1|189161.6|189011.6|189205.2|189055.2|189129.2|188979.2|317
1678760700000|2023-03-14 02:25:00|189161.9|189011.9|189241|189091|189241|189091|189160|189010|352
1678761000000|2023-03-14 02:30:00|189240.5|189090.5|189294.7|189144.7|189332.2|189182.2|189228.7|189078.7|455
1678761300000|2023-03-14 02:35:00|189295.7|189145.7|189428.8|189278.8|189429.9|189279.9|189289.9|189139.9|344
1678761600000|2023-03-14 02:40:00|189428.9|189278.9|189492.4|189342.4|189494.5|189344.5|189428.9|189278.9|398
1678761900000|2023-03-14 02:45:00|189493.1|189343.1|189392.1|189242.1|189493.1|189343.1|189383.5|189233.5|468
1678762200000|2023-03-14 02:50:00|189392|189242|189426.5|189276.5|189427.3|189277.3|189385.2|189235.2|321
1678762500000|2023-03-14 02:55:00|189425.7|189275.7|189459|189309|189488.9|189338.9|189424.1|189274.1|350
1678762800000|2023-03-14 03:00:00|189458.1|189308.1|189485.3|189335.3|189486.6|189336.6|189456.6|189306.6|228
1678763100000|2023-03-14 03:05:00|189485.4|189335.4|189533.5|189383.5|189552.3|189402.3|189483.1|189333.1|307
1678763400000|2023-03-14 03:10:00|189531.4|189381.4|189422.1|189272.1|189535.9|189385.9|189416.4|189266.4|373
1678763700000|2023-03-14 03:15:00|189421.4|189271.4|189405.2|189255.2|189478.3|189328.3|189401.7|189251.7|386
1678764000000|2023-03-14 03:20:00|189405.6|189255.6|189352.4|189202.4|189406.1|189256.1|189338.7|189188.7|299
1678764300000|2023-03-14 03:25:00|189352.3|189202.3|189393.1|189243.1|189393.1|189243.1|189352.3|189202.3|201
1678764600000|2023-03-14 03:30:00|189392.5|189242.5|189340.2|189190.2|189436.3|189286.3|189339.9|189189.9|290
1678764900000|2023-03-14 03:35:00|189344.6|189194.6|189345.1|189195.1|189356.7|189206.7|189332|189182|205
1678765200000|2023-03-14 03:40:00|189344.9|189194.9|189323.2|189173.2|189344.9|189194.9|189300.6|189150.6|249
1678765500000|2023-03-14 03:45:00|189323.1|189173.1|189306.7|189156.7|189330.9|189180.9|189297.6|189147.6|207
1678765800000|2023-03-14 03:50:00|189305.7|189155.7|189313.8|189163.8|189316|189166|189297.3|189147.3|181
1678766100000|2023-03-14 03:55:00|189313.7|189163.7|189339.8|189189.8|189340.8|189190.8|189300.4|189150.4|197
1678766400000|2023-03-14 04:00:00|189337.9|189187.9|189335.3|189185.3|189339.8|189189.8|189332.9|189182.9|126
1678766700000|2023-03-14 04:05:00|189335.4|189185.4|189337.2|189187.2|189340.9|189190.9|189332.7|189182.7|135
1678767000000|2023-03-14 04:10:00|189337.1|189187.1|189266|189116|189338.4|189188.4|189263|189113|175
1678767300000|2023-03-14 04:15:00|189267.7|189117.7|189269.6|189119.6|189295.4|189145.4|189267.7|189117.7|283
1678767600000|2023-03-14 04:20:00|189271.9|189121.9|189307.1|189157.1|189310.6|189160.6|189260.3|189110.3|195
1678767900000|2023-03-14 04:25:00|189306.8|189156.8|189320.2|189170.2|189339.9|189189.9|189306.7|189156.7|204
1678768200000|2023-03-14 04:30:00|189319.8|189169.8|189373.8|189223.8|189385.7|189235.7|189316|189166|320
1678768500000|2023-03-14 04:35:00|189373.7|189223.7|189435.8|189285.8|189451.1|189301.1|189351.2|189201.2|384
1678768800000|2023-03-14 04:40:00|189435.7|189285.7|189462.3|189312.3|189475.2|189325.2|189416.5|189266.5|719
1678769100000|2023-03-14 04:45:00|189462.4|189312.4|189480.6|189330.6|189497.3|189347.3|189424.2|189274.2|239
1678769400000|2023-03-14 04:50:00|189480.7|189330.7|189485.5|189335.5|189502|189352|189469.5|189319.5|322
1678769700000|2023-03-14 04:55:00|189485.1|189335.1|189479|189329|189486|189336|189476.4|189326.4|153
1678770000000|2023-03-14 05:00:00|189479.1|189329.1|189473.1|189323.1|189479.7|189329.7|189469.8|189319.8|150
1678770300000|2023-03-14 05:05:00|189473.2|189323.2|189440.3|189290.3|189482.4|189332.4|189431.7|189281.7|259
1678770600000|2023-03-14 05:10:00|189440.1|189290.1|189411.4|189261.4|189440.3|189290.3|189369.4|189219.4|442
1678770900000|2023-03-14 05:15:00|189411.2|189261.2|189421.3|189271.3|189424.9|189274.9|189397.8|189247.8|336
1678771200000|2023-03-14 05:20:00|189421.4|189271.4|189454.1|189304.1|189454.4|189304.4|189417.9|189267.9|170
1678771500000|2023-03-14 05:25:00|189454.2|189304.2|189582.4|189432.4|189588.3|189438.3|189452|189302|431
1678771800000|2023-03-14 05:30:00|189584.2|189434.2|189591.8|189441.8|189610.9|189460.9|189553.1|189403.1|550
1678772100000|2023-03-14 05:35:00|189597.2|189447.2|189656.6|189506.6|189658|189508|189596.1|189446.1|292
1678772400000|2023-03-14 05:40:00|189656.3|189506.3|189652.3|189502.3|189660.4|189510.4|189649.3|189499.3|201
1678772700000|2023-03-14 05:45:00|189652.5|189502.5|189600|189450|189652.8|189502.8|189574.5|189424.5|373
1678773000000|2023-03-14 05:50:00|189600.1|189450.1|189576.8|189426.8|189604.5|189454.5|189559.8|189409.8|265
1678773300000|2023-03-14 05:55:00|189577.1|189427.1|189506|189356|189577.9|189427.9|189492.6|189342.6|500
1678773600000|2023-03-14 06:00:00|189506.7|189356.7|189486.5|189336.5|189547.4|189397.4|189470.1|189320.1|588
1678773900000|2023-03-14 06:05:00|189486.6|189336.6|189511.2|189361.2|189524.3|189374.3|189434.2|189284.2|731
1678774200000|2023-03-14 06:10:00|189511.1|189361.1|189790.8|189640.8|189824.7|189674.7|189469.9|189319.9|952
1678774500000|2023-03-14 06:15:00|189785|189635|189889.7|189739.7|189938.2|189788.2|189719|189569|945
1678774800000|2023-03-14 06:20:00|189891.7|189741.7|189788.7|189638.7|189891.7|189741.7|189751.5|189601.5|1062
1678775100000|2023-03-14 06:25:00|189792.2|189642.2|189826.7|189676.7|189850.6|189700.6|189759.2|189609.2|824
1678775400000|2023-03-14 06:30:00|189829.9|189679.9|189859.8|189709.8|189861|189711|189816.1|189666.1|853
1678775700000|2023-03-14 06:35:00|189859.5|189709.5|189815.7|189665.7|189863.4|189713.4|189794.8|189644.8|894
1678776000000|2023-03-14 06:40:00|189815.6|189665.6|189845.2|189695.2|189871.7|189721.7|189810.8|189660.8|758
1678776300000|2023-03-14 06:45:00|189843.9|189693.9|189821|189671|189861.4|189711.4|189801.4|189651.4|726
1678776600000|2023-03-14 06:50:00|189820.5|189670.5|189804.8|189654.8|189876.6|189726.6|189804.8|189654.8|742
1678776900000|2023-03-14 06:55:00|189801.7|189651.7|189803.5|189653.5|189844.7|189694.7|189785.1|189635.1|728
1678777200000|2023-03-14 07:00:00|189803|189653|189762.5|189612.5|189830.6|189680.6|189684.5|189534.5|844
1678777500000|2023-03-14 07:05:00|189763|189613|189740.6|189590.6|189838.4|189688.4|189710.3|189560.3|751
1678777800000|2023-03-14 07:10:00|189739.3|189589.3|189734.1|189584.1|189744.9|189594.9|189567.5|189417.5|920
1678778100000|2023-03-14 07:15:00|189733.6|189583.6|189838.2|189688.2|189894.2|189744.2|189720.7|189570.7|977
1678778400000|2023-03-14 07:20:00|189838|189688|189971.3|189821.3|190003.4|189853.4|189773.6|189623.6|971
1678778700000|2023-03-14 07:25:00|189970.2|189820.2|190182.3|190032.3|190265.6|190115.6|189967.2|189817.2|1012
1678779000000|2023-03-14 07:30:00|190188.7|190038.7|190170|190020|190378.5|190228.5|190073.2|189923.2|1010
1678779300000|2023-03-14 07:35:00|190169|190019|190280.1|190130.1|190281|190131|189967.6|189817.6|1008
1678779600000|2023-03-14 07:40:00|190283.4|190133.4|190378.9|190228.9|190399|190249|190253.4|190103.4|889
1678779900000|2023-03-14 07:45:00|190379|190229|190410|190260|190522|190372|190320.2|190170.2|758
1678780200000|2023-03-14 07:50:00|190384|190234|190304.9|190154.9|190391|190241|190243.3|190093.3|857
1678780500000|2023-03-14 07:55:00|190307.1|190157.1|190030|189880|190339.8|190189.8|190021.5|189871.5|707
1678780800000|2023-03-14 08:00:00|190022|189872|190092.6|189942.6|190145.8|189995.8|189852.5|189702.5|902
1678781100000|2023-03-14 08:05:00|190093.4|189943.4|189950.1|189800.1|190114.3|189964.3|189901.8|189751.8|1075
1678781400000|2023-03-14 08:10:00|189950.6|189800.6|190213.1|190063.1|190238.5|190088.5|189934.2|189784.2|1045
1678781700000|2023-03-14 08:15:00|190213.4|190063.4|190146.6|189996.6|190312.7|190162.7|190065.1|189915.1|937
1678782000000|2023-03-14 08:20:00|190143.9|189993.9|190168.3|190018.3|190279.3|190129.3|190048.8|189898.8|1019
1678782300000|2023-03-14 08:25:00|190167.7|190017.7|190137.2|189987.2|190252.5|190102.5|190058.8|189908.8|964
1678782600000|2023-03-14 08:30:00|190134.4|189984.4|190233.6|190083.6|190361.9|190211.9|190134.4|189984.4|863
1678782900000|2023-03-14 08:35:00|190233.8|190083.8|190363.2|190213.2|190430.8|190280.8|190164.5|190014.5|933
1678783200000|2023-03-14 08:40:00|190363.1|190213.1|190512.7|190362.7|190531.3|190381.3|190268.6|190118.6|914
1678783500000|2023-03-14 08:45:00|190512.6|190362.6|190599.6|190449.6|190634.5|190484.5|190468.9|190318.9|907
1678783800000|2023-03-14 08:50:00|190598.8|190448.8|190764.4|190614.4|190767.6|190617.6|190451.8|190301.8|839
1678784100000|2023-03-14 08:55:00|190764.3|190614.3|190841.7|190691.7|191049|190899|190725|190575|908
1678784400000|2023-03-14 09:00:00|190841.6|190691.6|190830.7|190680.7|190952.2|190802.2|190727.8|190577.8|905
1678784700000|2023-03-14 09:05:00|190837.9|190687.9|190990.3|190840.3|191019.6|190869.6|190778.3|190628.3|910
1678785000000|2023-03-14 09:10:00|190990.4|190840.4|191027|190877|191112.4|190962.4|190959.9|190809.9|874
1678785300000|2023-03-14 09:15:00|191026.5|190876.5|191220.4|191070.4|191250.9|191100.9|191000.4|190850.4|884
1678785600000|2023-03-14 09:20:00|191220.7|191070.7|191567.4|191417.4|191618.4|191468.4|191215.3|191065.3|925
1678785900000|2023-03-14 09:25:00|191567.6|191417.6|191375.9|191225.9|191571.4|191421.4|191187.2|191037.2|913
1678786200000|2023-03-14 09:30:00|191382.9|191232.9|191142.2|190992.2|191420.3|191270.3|191118.5|190968.5|863
1678786500000|2023-03-14 09:35:00|191143.2|190993.2|190797|190647|191146.4|190996.4|190664.3|190514.3|903
1678786800000|2023-03-14 09:40:00|190790|190640|190691.2|190541.2|190800.9|190650.9|190610.4|190460.4|854
1678787100000|2023-03-14 09:45:00|190691.3|190541.3|190571.8|190421.8|190758.5|190608.5|190538.6|190388.6|828
1678787400000|2023-03-14 09:50:00|190572.3|190422.3|190426.5|190276.5|190604.5|190454.5|190415.9|190265.9|804
1678787700000|2023-03-14 09:55:00|190426.9|190276.9|190230.4|190080.4|190529.2|190379.2|190192|190042|842
1678788000000|2023-03-14 10:00:00|190225.4|190075.4|190245.3|190095.3|190352.2|190202.2|190177.8|190027.8|794
1678788300000|2023-03-14 10:05:00|190245.7|190095.7|189956.5|189806.5|190278.9|190128.9|189932.3|189782.3|720
1678788600000|2023-03-14 10:10:00|189948.5|189798.5|189424.6|189274.6|189957.7|189807.7|189424.6|189274.6|857
1678788900000|2023-03-14 10:15:00|189422.7|189272.7|189081.8|188931.8|189422.7|189272.7|189070.4|188920.4|945
1678789200000|2023-03-14 10:20:00|189081.2|188931.2|189011.4|188861.4|189128.9|188978.9|189010.4|188860.4|641
1678789500000|2023-03-14 10:25:00|189011.5|188861.5|187656.4|187506.4|189011.6|188861.6|187645.3|187495.3|878
1678789800000|2023-03-14 10:30:00|187650.1|187500.1|188307.1|188157.1|188427.8|188277.8|187650.1|187500.1|811
1678790100000|2023-03-14 10:35:00|188307.3|188157.3|188476.9|188326.9|188506.6|188356.6|188307.3|188157.3|791
1678790400000|2023-03-14 10:40:00|188477.3|188327.3|188390.8|188240.8|188526.5|188376.5|188371.7|188221.7|734
1678790700000|2023-03-14 10:45:00|188391.1|188241.1|187932.9|187782.9|188454.9|188304.9|187822.2|187672.2|966
1678791000000|2023-03-14 10:50:00|187929.4|187779.4|187903.5|187753.5|188006.5|187856.5|187868.3|187718.3|771
1678791300000|2023-03-14 10:55:00|187903.3|187753.3|187687.3|187537.3|187968.3|187818.3|187505.8|187355.8|840
1678791600000|2023-03-14 11:00:00|187704|187554|187870.3|187720.3|187897.8|187747.8|187704|187554|875
1678791900000|2023-03-14 11:05:00|187870.6|187720.6|188476.1|188326.1|188635.6|188485.6|187862.3|187712.3|790
1678792200000|2023-03-14 11:10:00|188476|188326|188681|188531|188694.9|188544.9|188464.2|188314.2|706
1678792500000|2023-03-14 11:15:00|188667.3|188517.3|188853|188703|188888.7|188738.7|188578.8|188428.8|741
1678792800000|2023-03-14 11:20:00|188852.4|188702.4|188797.8|188647.8|189147.5|188997.5|188790.6|188640.6|746
1678793100000|2023-03-14 11:25:00|188797.7|188647.7|188863.3|188713.3|188974.5|188824.5|188766.6|188616.6|775
1678793400000|2023-03-14 11:30:00|188860.8|188710.8|189288.2|189138.2|189306.5|189156.5|188849.6|188699.6|696
1678793700000|2023-03-14 11:35:00|189288.3|189138.3|188872.7|188722.7|189359.6|189209.6|188869.7|188719.7|583
1678794000000|2023-03-14 11:40:00|188872.9|188722.9|188748.6|188598.6|188878.1|188728.1|188725.5|188575.5|780
1678794300000|2023-03-14 11:45:00|188748.5|188598.5|188865.4|188715.4|188937.4|188787.4|188679.5|188529.5|740
1678794600000|2023-03-14 11:50:00|188850.3|188700.3|188836.1|188686.1|188870|188720|188690|188540|804
1678794900000|2023-03-14 11:55:00|188836|188686|188281.2|188131.2|188858.8|188708.8|188268.1|188118.1|793
1678795200000|2023-03-14 12:00:00|188280.5|188130.5|188687|188537|188715.9|188565.9|188261|188111|953
1678795500000|2023-03-14 12:05:00|188686.5|188536.5|188781.8|188631.8|188981|188831|188535.4|188385.4|888
1678795800000|2023-03-14 12:10:00|188782.3|188632.3|188597|188447|188873.6|188723.6|188437.5|188287.5|954
1678796100000|2023-03-14 12:15:00|188596.9|188446.9|188647.3|188497.3|188899.6|188749.6|188520.5|188370.5|979
1678796400000|2023-03-14 12:20:00|188656.6|188506.6|188859.4|188709.4|189082.4|188932.4|188656.6|188506.6|1099
1678796700000|2023-03-14 12:25:00|188837.4|188687.4|188741|188431|188947.7|188797.7|188589.3|188431|745
1678797000000|2023-03-14 12:30:00|188742.7|188432.7|188722.4|188572.4|189376.6|189066.6|187914.6|187760.6|836
1678797300000|2023-03-14 12:35:00|188719.9|188569.9|188374.7|188224.7|189054.8|188904.8|188203.6|188053.6|850
1678797600000|2023-03-14 12:40:00|188385.2|188235.2|187694.1|187544.1|188494.8|188344.8|187679.8|187529.8|840
1678797900000|2023-03-14 12:45:00|187701.4|187551.4|188244.4|188094.4|188459.3|188309.3|187698.9|187548.9|829
1678798200000|2023-03-14 12:50:00|188240.3|188090.3|187913.5|187763.5|188295.7|188145.7|187870.5|187720.5|837
1678798500000|2023-03-14 12:55:00|187914.9|187764.9|187722.7|187572.7|188019.7|187869.7|187611.3|187461.3|797
1678798800000|2023-03-14 13:00:00|187722.6|187572.6|186994.8|186844.8|187725.4|187575.4|186994.8|186844.8|819
1678799100000|2023-03-14 13:05:00|186996.4|186846.4|187320.3|187170.3|187333.1|187183.1|186782.9|186632.9|756
1678799400000|2023-03-14 13:10:00|187320.2|187170.2|187208.6|187058.6|187336|187186|187012.9|186862.9|752
1678799700000|2023-03-14 13:15:00|187208.4|187058.4|187359|187209|187413.4|187263.4|187051.6|186901.6|699
1678800000000|2023-03-14 13:20:00|187358.6|187208.6|187517.6|187367.6|187610.5|187460.5|187358.6|187208.6|712
1678800300000|2023-03-14 13:25:00|187525.2|187375.2|187409.3|187259.3|187541.8|187391.8|187261.7|187111.7|651
1678800600000|2023-03-14 13:30:00|187408.2|187258.2|187442.8|187292.8|187715|187565|187362.5|187212.5|795
1678800900000|2023-03-14 13:35:00|187442.5|187292.5|187055.7|186905.7|187543|187393|187043.9|186893.9|759
1678801200000|2023-03-14 13:40:00|187056.1|186906.1|186894|186744|187065.3|186915.3|186608.8|186458.8|757
1678801500000|2023-03-14 13:45:00|186903.4|186753.4|186672.5|186522.5|186932.5|186782.5|186639.1|186489.1|714
1678801800000|2023-03-14 13:50:00|186671.1|186521.1|186993.7|186843.7|186997|186847|186669.8|186519.8|747
1678802100000|2023-03-14 13:55:00|187011.9|186861.9|186274.4|186124.4|187038.2|186888.2|186273.8|186123.8|736
1678802400000|2023-03-14 14:00:00|186283.2|186133.2|186471.5|186321.5|186571.5|186421.5|186118.5|185968.5|740
1678802700000|2023-03-14 14:05:00|186474.5|186324.5|186320.5|186170.5|186513.2|186363.2|186139.5|185989.5|654
1678803000000|2023-03-14 14:10:00|186321.5|186171.5|186386|186236|186547.1|186397.1|186225.9|186075.9|766
1678803300000|2023-03-14 14:15:00|186385.9|186235.9|186477.2|186327.2|186497.6|186347.6|186323.9|186173.9|709
1678803600000|2023-03-14 14:20:00|186476.2|186326.2|186192.6|186042.6|186551.4|186401.4|186191.2|186041.2|694
1678803900000|2023-03-14 14:25:00|186191.5|186041.5|186348.8|186198.8|186406.9|186256.9|186157.3|186007.3|738
1678804200000|2023-03-14 14:30:00|186353.1|186203.1|186188.7|186038.7|186373.3|186223.3|186098.5|185948.5|683
1678804500000|2023-03-14 14:35:00|186188.6|186038.6|186139.5|185989.5|186200.2|186050.2|185959.1|185809.1|710
1678804800000|2023-03-14 14:40:00|186111.9|185961.9|186027|185877|186177.4|186027.4|185980.1|185830.1|689
1678805100000|2023-03-14 14:45:00|186027.1|185877.1|186144.8|185994.8|186144.8|185994.8|185993.9|185843.9|643
1678805400000|2023-03-14 14:50:00|186144.7|185994.7|186224.3|186074.3|186228.4|186078.4|186116.7|185966.7|606
1678805700000|2023-03-14 14:55:00|186226.3|186076.3|186516.2|186366.2|186541.8|186391.8|186220.4|186070.4|700
1678806000000|2023-03-14 15:00:00|186406.3|186256.3|186249.7|186099.7|186597.1|186447.1|186233.7|186083.7|718
1678806300000|2023-03-14 15:05:00|186249.6|186099.6|186294.6|186144.6|186357.5|186207.5|186249.6|186099.6|590
1678806600000|2023-03-14 15:10:00|186300.4|186150.4|186306.3|186156.3|186437.9|186287.9|186256.4|186106.4|568
1678806900000|2023-03-14 15:15:00|186305.8|186155.8|186355|186205|186355|186205|186224.6|186074.6|617
1678807200000|2023-03-14 15:20:00|186360.2|186210.2|186493.2|186343.2|186512.6|186362.6|186345.7|186195.7|587
1678807500000|2023-03-14 15:25:00|186493.1|186343.1|186584.6|186434.6|186609.5|186459.5|186492.3|186342.3|545
1678807800000|2023-03-14 15:30:00|186582.6|186432.6|186447.5|186297.5|186597.7|186447.7|186398|186248|602
1678808100000|2023-03-14 15:35:00|186443.7|186293.7|186605.7|186455.7|186607.3|186457.3|186435.3|186285.3|608
1678808400000|2023-03-14 15:40:00|186605.2|186455.2|186903.3|186753.3|186913.4|186763.4|186596.9|186446.9|630
1678808700000|2023-03-14 15:45:00|186903.1|186753.1|187117.2|186967.2|187139.9|186989.9|186903.1|186753.1|656
1678809000000|2023-03-14 15:50:00|187117.4|186967.4|186954|186804|187179.6|187029.6|186800.8|186650.8|637
1678809300000|2023-03-14 15:55:00|186953.8|186803.8|187289.1|187139.1|187291.2|187141.2|186947.3|186797.3|724
1678809600000|2023-03-14 16:00:00|187289.5|187139.5|187220.3|187070.3|187488.7|187338.7|187217.9|187067.9|751
1678809900000|2023-03-14 16:05:00|187219.9|187069.9|187120.2|186970.2|187333|187183|187098.2|186948.2|634
1678810200000|2023-03-14 16:10:00|187119.1|186969.1|186876.4|186726.4|187128.3|186978.3|186856.9|186706.9|669
1678810500000|2023-03-14 16:15:00|186875.6|186725.6|186670.3|186520.3|186893.7|186743.7|186649.2|186499.2|637
1678810800000|2023-03-14 16:20:00|186670.2|186520.2|186734|186584|186738.5|186588.5|186484.4|186334.4|668
1678811100000|2023-03-14 16:25:00|186734.6|186584.6|186790.2|186640.2|186827.2|186677.2|186694.2|186544.2|609
1678811400000|2023-03-14 16:30:00|186832.2|186682.2|186530|186380|186851.9|186701.9|186513.8|186363.8|700
1678811700000|2023-03-14 16:35:00|186529.6|186379.6|186498.7|186348.7|186538.6|186388.6|186339.1|186189.1|519
1678812000000|2023-03-14 16:40:00|186499.3|186349.3|186343|186193|186557.5|186407.5|186342.8|186192.8|601
1678812300000|2023-03-14 16:45:00|186334.1|186184.1|186252.5|186102.5|186362|186212|186252.5|186102.5|673
1678812600000|2023-03-14 16:50:00|186252.4|186102.4|186186.4|186036.4|186349.8|186199.8|186126.6|185976.6|645
1678812900000|2023-03-14 16:55:00|186183.2|186033.2|186199.8|186049.8|186317.9|186167.9|186057.9|185907.9|661
1678813200000|2023-03-14 17:00:00|186199.5|186049.5|186617.6|186467.6|186704.4|186554.4|186197.4|186047.4|683
1678813500000|2023-03-14 17:05:00|186617.4|186467.4|186595.1|186445.1|186664.1|186514.1|186432.1|186282.1|691
1678813800000|2023-03-14 17:10:00|186595.4|186445.4|186603|186453|186685.5|186535.5|186453.9|186303.9|677
1678814100000|2023-03-14 17:15:00|186602.9|186452.9|186942.6|186792.6|186986.6|186836.6|186602.9|186452.9|675
1678814400000|2023-03-14 17:20:00|186942.4|186792.4|186655.1|186505.1|186944.6|186794.6|186652.1|186502.1|655
1678814700000|2023-03-14 17:25:00|186647.8|186497.8|186548.4|186398.4|186804.7|186654.7|186546.9|186396.9|702
1678815000000|2023-03-14 17:30:00|186559.6|186409.6|186623.4|186473.4|186629.4|186479.4|186493.1|186343.1|599
1678815300000|2023-03-14 17:35:00|186623.6|186473.6|186241.9|186091.9|186629.5|186479.5|186241.6|186091.6|544
1678815600000|2023-03-14 17:40:00|186241.8|186091.8|186276.1|186126.1|186315.2|186165.2|185934.8|185784.8|684
1678815900000|2023-03-14 17:45:00|186272.8|186122.8|186286.9|186136.9|186383.2|186233.2|186169.7|186019.7|686
1678816200000|2023-03-14 17:50:00|186287.3|186137.3|186248|186098|186287.4|186137.4|186192.8|186042.8|605
1678816500000|2023-03-14 17:55:00|186249.2|186099.2|186473.7|186323.7|186489.3|186339.3|186245.2|186095.2|678
1678816800000|2023-03-14 18:00:00|186473.3|186323.3|186568.3|186418.3|186574.3|186424.3|186449|186299|715
1678817100000|2023-03-14 18:05:00|186566.4|186416.4|186619.2|186469.2|186645|186495|186566|186416|655
1678817400000|2023-03-14 18:10:00|186619.4|186469.4|186604.4|186454.4|186621.1|186471.1|186578.8|186428.8|706
1678817700000|2023-03-14 18:15:00|186604.3|186454.3|186663.9|186513.9|186823.8|186673.8|186562.1|186412.1|689
1678818000000|2023-03-14 18:20:00|186665.2|186515.2|186703.8|186553.8|186732.1|186582.1|186644.9|186494.9|653
1678818300000|2023-03-14 18:25:00|186699.1|186549.1|186436.7|186286.7|186700|186550|186408.4|186258.4|707
1678818600000|2023-03-14 18:30:00|186434.4|186284.4|186404|186254|186550|186400|186403.9|186253.9|632
1678818900000|2023-03-14 18:35:00|186402.7|186252.7|186372.3|186222.3|186434.7|186284.7|186316.1|186166.1|707
1678819200000|2023-03-14 18:40:00|186377.9|186227.9|186159.3|186009.3|186380.4|186230.4|186158.1|186008.1|667
1678819500000|2023-03-14 18:45:00|186161.4|186011.4|185773.5|185623.5|186219.1|186069.1|185770.4|185620.4|601
1678819800000|2023-03-14 18:50:00|185774.1|185624.1|185886.7|185736.7|185886.7|185736.7|185697.2|185547.2|602
1678820100000|2023-03-14 18:55:00|185887.3|185737.3|186112.1|185962.1|186187.1|186037.1|185870.7|185720.7|786
1678820400000|2023-03-14 19:00:00|186085|185935|186002.5|185852.5|186161.8|186011.8|185990|185840|753
1678820700000|2023-03-14 19:05:00|186001.7|185851.7|186065.9|185915.9|186066.1|185916.1|185874.7|185724.7|736
1678821000000|2023-03-14 19:10:00|186066.1|185916.1|186354.5|186204.5|186399.1|186249.1|186066.1|185916.1|657
1678821300000|2023-03-14 19:15:00|186357|186207|186113|185963|186445.1|186295.1|186113|185963|703
1678821600000|2023-03-14 19:20:00|186110.2|185960.2|186072.1|185922.1|186159.9|186009.9|185992.4|185842.4|654
1678821900000|2023-03-14 19:25:00|186072.9|185922.9|186030.3|185880.3|186082.1|185932.1|185962.3|185812.3|711
1678822200000|2023-03-14 19:30:00|186030.2|185880.2|185752.4|185602.4|186052.1|185902.1|185725.5|185575.5|697
1678822500000|2023-03-14 19:35:00|185753.9|185603.9|185696.4|185546.4|185793.2|185643.2|185634.2|185484.2|667
1678822800000|2023-03-14 19:40:00|185700.1|185550.1|185902.2|185752.2|186009.4|185859.4|185688.4|185538.4|571
1678823100000|2023-03-14 19:45:00|185902.4|185752.4|186088.8|185938.8|186088.8|185938.8|185855.9|185705.9|598
1678823400000|2023-03-14 19:50:00|186086.9|185936.9|186287.2|186137.2|186313.9|186163.9|185955.5|185805.5|533
1678823700000|2023-03-14 19:55:00|186307|186157|186061.7|185911.7|186307.7|186157.7|186007.2|185857.2|643
1678824000000|2023-03-14 20:00:00|186056|185906|186166.3|186016.3|186169.5|186019.5|186056|185906|363
1678824300000|2023-03-14 20:05:00|186166.6|186016.6|186167|186017|186184.9|186034.9|186159|186009|412
1678824600000|2023-03-14 20:10:00|186168.7|186018.7|186133.5|185983.5|186182.7|186032.7|186119.8|185969.8|575
1678824900000|2023-03-14 20:15:00|186133.2|185983.2|186035.6|185885.6|186139.1|185989.1|186035.6|185885.6|309
1678825200000|2023-03-14 20:20:00|186035.5|185885.5|186053.1|185903.1|186069|185919|186013.6|185863.6|409
1678825500000|2023-03-14 20:25:00|186053.2|185903.2|186078.9|185928.9|186086.2|185936.2|185952.3|185802.3|473
1678825800000|2023-03-14 20:30:00|186078.6|185928.6|186085.2|185935.2|186096.8|185946.8|186077.7|185927.7|227
1678826100000|2023-03-14 20:35:00|186084.7|185934.7|186081.5|185931.5|186091.5|185941.5|186069|185919|236
1678826400000|2023-03-14 20:40:00|186081.3|185931.3|186087.4|185937.4|186100.5|185950.5|186063|185913|303
1678826700000|2023-03-14 20:45:00|186087|185937|186057.5|185907.5|186101|185951|185981.7|185831.7|352
1678827000000|2023-03-14 20:50:00|186057.6|185907.6|186075|185925|186077.1|185927.1|186055.3|185905.3|97
1678827300000|2023-03-14 20:55:00|186073.4|185923.4|186025|185875|186086.9|185936.9|186015.1|185865.1|283
1678827600000|2023-03-14 21:00:00|186038.1|185888.1|186006.2|185696.2|186095.6|185888.1|186006.2|185696.2|31
1678827900000|2023-03-14 21:05:00|186007.2|185697.2|186002.9|185692.9|186009.8|185699.8|186000.4|185690.4|15
1678828200000|2023-03-14 21:10:00|186021.4|185711.4|186009.2|185699.2|186021.4|185711.4|186008.9|185698.9|34
1678828500000|2023-03-14 21:15:00|186008.3|185698.3|186005.8|185695.8|186016.4|185706.4|186004.8|185694.8|49
1678828800000|2023-03-14 21:20:00|186005.7|185695.7|186015.2|185705.2|186016.2|185706.2|186000.5|185690.5|28
1678829100000|2023-03-14 21:25:00|186015.3|185705.3|185987.3|185677.3|186015.3|185705.3|185986.6|185676.6|12
1678829400000|2023-03-14 21:30:00|185987.9|185677.9|186009.8|185699.8|186023.2|185713.2|185987.9|185677.9|144
1678829700000|2023-03-14 21:35:00|186001.2|185691.2|186021.3|185711.3|186021.3|185711.3|186000.7|185690.7|98
1678830000000|2023-03-14 21:40:00|186021.4|185711.4|186031.8|185721.8|186035.4|185725.4|186017.5|185707.5|142
1678830300000|2023-03-14 21:45:00|186024.1|185714.1|186019.3|185709.3|186028.7|185718.7|186014.2|185704.2|172
1678830600000|2023-03-14 21:50:00|186020.3|185710.3|186036.9|185726.9|186037|185727|186012.2|185702.2|153
1678830900000|2023-03-14 21:55:00|186035.4|185725.4|186029.7|185719.7|186044.6|185734.6|186023.5|185713.5|166
1678831200000|2023-03-14 22:00:00|186022.7|185712.7|186040.8|185730.8|186089.4|185779.4|185992.1|185682.1|90
1678831500000|2023-03-14 22:05:00|186020.3|185710.3|186003.7|185693.7|186053.7|185743.7|185998.4|185688.4|120
1678831800000|2023-03-14 22:10:00|186003.2|185693.2|186029.1|185719.1|186052.3|185742.3|186000.8|185690.8|98
1678832100000|2023-03-14 22:15:00|186029.3|185719.3|185968.3|185818.3|186034.8|185826.1|185925.2|185696.1|181
1678832400000|2023-03-14 22:20:00|185968.4|185818.4|185990|185840|186060.2|185864.1|185965.6|185772.8|128
1678832700000|2023-03-14 22:25:00|185989.8|185839.8|185993.8|185843.8|185999.2|185849.2|185984.1|185834.1|115
1678833000000|2023-03-14 22:30:00|185993.9|185843.9|186020.7|185870.7|186092.8|185871.4|185983.8|185798|220
1678833300000|2023-03-14 22:35:00|186022.2|185872.2|186050.4|185900.4|186216.9|185906.9|186015.8|185801.7|275
1678833600000|2023-03-14 22:40:00|186052.4|185902.4|185986.1|185836.1|186058.7|185908.7|185973.9|185823.9|213
1678833900000|2023-03-14 22:45:00|185989.3|185839.3|186008.3|185858.3|186033.1|185883.1|185982.4|185832.4|178
1678834200000|2023-03-14 22:50:00|186008.6|185858.6|186044.6|185894.6|186044.6|185894.6|185996.4|185846.4|185
1678834500000|2023-03-14 22:55:00|186042.9|185892.9|186060.8|185910.8|186081.8|185931.8|186001.6|185761.5|190
1678834800000|2023-03-14 23:00:00|186060.7|185910.7|186089.8|185939.8|186108.1|185958.1|186058.4|185908.4|260
1678835100000|2023-03-14 23:05:00|186090.5|185940.5|186193|186043|186205.2|186055.2|186090.5|185940.5|278
1678835400000|2023-03-14 23:10:00|186187.8|186037.8|186182.9|186032.9|186192.4|186042.4|186163.8|186013.8|187
1678835700000|2023-03-14 23:15:00|186180.8|186030.8|186163.3|186013.3|186185.9|186035.9|186157.7|186007.7|185
1678836000000|2023-03-14 23:20:00|186161.7|186011.7|186151.4|186001.4|186163.5|186013.5|186093.7|185943.7|141
1678836300000|2023-03-14 23:25:00|186153.8|186003.8|186192.6|186042.6|186201.1|186051.1|186153.8|186003.8|126
1678836600000|2023-03-14 23:30:00|186193.5|186043.5|186222.7|186072.7|186223.6|186073.6|186155.1|186005.1|172
1678836900000|2023-03-14 23:35:00|186222.6|186072.6|186219.7|186069.7|186224.6|186074.6|186209.6|186059.6|125
1678837200000|2023-03-14 23:40:00|186217.7|186067.7|186219.1|186069.1|186223.4|186073.4|186209.3|186059.3|66
1678837500000|2023-03-14 23:45:00|186219.5|186069.5|186224.2|186074.2|186230.1|186080.1|186213.6|186063.6|155
1678837800000|2023-03-14 23:50:00|186224.1|186074.1|186223.4|186073.4|186224.7|186074.7|186212.1|186062.1|132
1678838100000|2023-03-14 23:55:00|186223.5|186073.5|186224.2|186074.2|186229.6|186079.6|186214.3|186064.3|144
1678838400000|2023-03-15 00:00:00|186223.6|186073.6|186167.2|186017.2|186249.2|186099.2|186167.2|186017.2|275
1678838700000|2023-03-15 00:05:00|186169|186019|186197.2|186047.2|186222.4|186072.4|186168.2|186018.2|232
1678839000000|2023-03-15 00:10:00|186197|186047|186193.1|186043.1|186225.5|186075.5|186187.1|186037.1|215
1678839300000|2023-03-15 00:15:00|186193.3|186043.3|186179|186029|186200.7|186050.7|186173.3|186023.3|176
1678839600000|2023-03-15 00:20:00|186180.6|186030.6|186145.1|185995.1|186182.1|186032.1|186114|185964|249
1678839900000|2023-03-15 00:25:00|186141|185991|186222.3|186072.3|186228.3|186078.3|186134.9|185984.9|201
1678840200000|2023-03-15 00:30:00|186222.4|186072.4|186164|186014|186223.5|186073.5|186161.5|186011.5|188
1678840500000|2023-03-15 00:35:00|186164.2|186014.2|186148.3|185998.3|186170.9|186020.9|186081.8|185931.8|234
1678840800000|2023-03-15 00:40:00|186147|185997|186141.1|185991.1|186150.8|186000.8|186116.2|185966.2|171
1678841100000|2023-03-15 00:45:00|186142.9|185992.9|186176.7|186026.7|186220.5|186070.5|186141.3|185991.3|234
1678841400000|2023-03-15 00:50:00|186177|186027|186142.9|185992.9|186177|186027|186139.1|185989.1|203
1678841700000|2023-03-15 00:55:00|186141.7|185991.7|186267.6|186117.6|186268.9|186118.9|186112.4|185962.4|294
1678842000000|2023-03-15 01:00:00|186267.4|186117.4|186262.5|186112.5|186329.5|186179.5|186241.3|186091.3|285
1678842300000|2023-03-15 01:05:00|186263.6|186113.6|186400|186250|186418.1|186268.1|186260.6|186110.6|303
1678842600000|2023-03-15 01:10:00|186399.8|186249.8|186393.4|186243.4|186425.4|186275.4|186367.3|186217.3|344
1678842900000|2023-03-15 01:15:00|186393.3|186243.3|186364.6|186214.6|186425.7|186275.7|186364.6|186214.6|294
1678843200000|2023-03-15 01:20:00|186364.9|186214.9|186346.7|186196.7|186392.4|186242.4|186301.6|186151.6|272
1678843500000|2023-03-15 01:25:00|186346.3|186196.3|186337.8|186187.8|186366.1|186216.1|186292.8|186142.8|267
1678843800000|2023-03-15 01:30:00|186349.6|186199.6|186396.2|186246.2|186423.6|186273.6|186349.6|186199.6|327
1678844100000|2023-03-15 01:35:00|186396.3|186246.3|186393.9|186243.9|186397.9|186247.9|186326.9|186176.9|263
1678844400000|2023-03-15 01:40:00|186393.8|186243.8|186576.6|186426.6|186587.7|186437.7|186363.9|186213.9|351
1678844700000|2023-03-15 01:45:00|186576.9|186426.9|186495.4|186345.4|186583.3|186433.3|186466.1|186316.1|276
1678845000000|2023-03-15 01:50:00|186495.5|186345.5|186432.3|186282.3|186499.5|186349.5|186431.2|186281.2|250
1678845300000|2023-03-15 01:55:00|186433.2|186283.2|186435.3|186285.3|186442.2|186292.2|186431.6|186281.6|142
1678845600000|2023-03-15 02:00:00|186439.7|186289.7|186327.7|186177.7|186450|186300|186325.3|186175.3|294
1678845900000|2023-03-15 02:05:00|186328|186178|186225.5|186075.5|186328.1|186178.1|186146.7|185996.7|369
1678846200000|2023-03-15 02:10:00|186225.3|186075.3|186097.9|185947.9|186265.8|186115.8|186097.9|185947.9|351
1678846500000|2023-03-15 02:15:00|186098|185948|186143.7|185993.7|186187.1|186037.1|186098|185948|401
1678846800000|2023-03-15 02:20:00|186144.1|185994.1|186187.7|186037.7|186218.1|186068.1|186144.1|185994.1|274
1678847100000|2023-03-15 02:25:00|186187.8|186037.8|186187.3|186037.3|186237.1|186087.1|186168|186018|252
1678847400000|2023-03-15 02:30:00|186188.1|186038.1|186193.5|186043.5|186205.9|186055.9|186159.8|186009.8|261
1678847700000|2023-03-15 02:35:00|186192.4|186042.4|186201.6|186051.6|186219.2|186069.2|186159.4|186009.4|247
1678848000000|2023-03-15 02:40:00|186201.8|186051.8|186295|186145|186338.8|186188.8|186201.4|186051.4|298
1678848300000|2023-03-15 02:45:00|186294.9|186144.9|186288.9|186138.9|186323.1|186173.1|186288.9|186138.9|261
1678848600000|2023-03-15 02:50:00|186289.2|186139.2|186197|186047|186290.6|186140.6|186180.2|186030.2|317
1678848900000|2023-03-15 02:55:00|186196.9|186046.9|186247|186097|186255|186105|186192.8|186042.8|267
1678849200000|2023-03-15 03:00:00|186247.1|186097.1|186279.3|186129.3|186287.9|186137.9|186222.5|186072.5|287
1678849500000|2023-03-15 03:05:00|186279.4|186129.4|186250|186100|186284.9|186134.9|186247.8|186097.8|232
1678849800000|2023-03-15 03:10:00|186249.6|186099.6|186250.5|186100.5|186264.6|186114.6|186247.7|186097.7|146
1678850100000|2023-03-15 03:15:00|186250.7|186100.7|186317.5|186167.5|186320.5|186170.5|186250.6|186100.6|223
1678850400000|2023-03-15 03:20:00|186317.2|186167.2|186313.7|186163.7|186317.2|186167.2|186287.4|186137.4|213
1678850700000|2023-03-15 03:25:00|186313.6|186163.6|186293.5|186143.5|186320.7|186170.7|186287.9|186137.9|198
1678851000000|2023-03-15 03:30:00|186294.1|186144.1|186312.8|186162.8|186356.4|186206.4|186293.6|186143.6|243
1678851300000|2023-03-15 03:35:00|186312|186162|186347.9|186197.9|186351.1|186201.1|186312|186162|158
1678851600000|2023-03-15 03:40:00|186348.3|186198.3|186336|186186|186383.3|186233.3|186332.2|186182.2|179
1678851900000|2023-03-15 03:45:00|186336.5|186186.5|186446.8|186296.8|186447.4|186297.4|186336.5|186186.5|298
1678852200000|2023-03-15 03:50:00|186449.9|186299.9|186461.8|186311.8|186470.7|186320.7|186447.5|186297.5|218
1678852500000|2023-03-15 03:55:00|186461.5|186311.5|186428.8|186278.8|186461.6|186311.6|186406.8|186256.8|264
1678852800000|2023-03-15 04:00:00|186429.4|186279.4|186460.1|186310.1|186464.3|186314.3|186426.5|186276.5|255
1678853100000|2023-03-15 04:05:00|186458.8|186308.8|186465.4|186315.4|186467.2|186317.2|186455.7|186305.7|226
1678853400000|2023-03-15 04:10:00|186465.6|186315.6|186463.4|186313.4|186469.7|186319.7|186457.5|186307.5|181
1678853700000|2023-03-15 04:15:00|186462.9|186312.9|186391|186241|186469.2|186319.2|186389|186239|199
1678854000000|2023-03-15 04:20:00|186390.9|186240.9|186395.4|186245.4|186413.7|186263.7|186365.2|186215.2|183
1678854300000|2023-03-15 04:25:00|186395.2|186245.2|186423.1|186273.1|186429|186279|186393.5|186243.5|176
1678854600000|2023-03-15 04:30:00|186422.8|186272.8|186385.5|186235.5|186423.1|186273.1|186379.3|186229.3|143
1678854900000|2023-03-15 04:35:00|186385.7|186235.7|186455.1|186305.1|186485.3|186335.3|186379.7|186229.7|215
1678855200000|2023-03-15 04:40:00|186455|186305|186519.7|186369.7|186520.9|186370.9|186448|186298|275
1678855500000|2023-03-15 04:45:00|186519.6|186369.6|186546.1|186396.1|186562.6|186412.6|186517|186367|237
1678855800000|2023-03-15 04:50:00|186546|186396|186587.9|186437.9|186589.4|186439.4|186522.2|186372.2|225
1678856100000|2023-03-15 04:55:00|186587.8|186437.8|186526.8|186376.8|186591.1|186441.1|186520.3|186370.3|273
1678856400000|2023-03-15 05:00:00|186526.9|186376.9|186592.6|186442.6|186628.6|186478.6|186526.9|186376.9|337
1678856700000|2023-03-15 05:05:00|186592.5|186442.5|186551.1|186401.1|186593.5|186443.5|186534.2|186384.2|416
1678857000000|2023-03-15 05:10:00|186552|186402|186524.3|186374.3|186554.5|186404.5|186517.5|186367.5|311
1678857300000|2023-03-15 05:15:00|186524.1|186374.1|186556.8|186406.8|186558.1|186408.1|186518|186368|197
1678857600000|2023-03-15 05:20:00|186555.5|186405.5|186605.1|186455.1|186609.3|186459.3|186553.6|186403.6|353
1678857900000|2023-03-15 05:25:00|186609.5|186459.5|186655.1|186505.1|186670.4|186520.4|186581|186431|317
1678858200000|2023-03-15 05:30:00|186656|186506|186646.5|186496.5|186686.9|186536.9|186638.9|186488.9|314
1678858500000|2023-03-15 05:35:00|186646.4|186496.4|186577.4|186427.4|186656.7|186506.7|186576.8|186426.8|266
1678858800000|2023-03-15 05:40:00|186577|186427|186624.4|186474.4|186627.5|186477.5|186553.5|186403.5|371
1678859100000|2023-03-15 05:45:00|186625.5|186475.5|186588.6|186438.6|186626.8|186476.8|186553.4|186403.4|329
1678859400000|2023-03-15 05:50:00|186585.3|186435.3|186679.6|186529.6|186709.7|186559.7|186585.3|186435.3|337
1678859700000|2023-03-15 05:55:00|186681.3|186531.3|186622.7|186472.7|186690.1|186540.1|186617.2|186467.2|307
1678860000000|2023-03-15 06:00:00|186622.4|186472.4|186661.1|186511.1|186663.7|186513.7|186620.4|186470.4|491
1678860300000|2023-03-15 06:05:00|186661.2|186511.2|186586.7|186436.7|186664.2|186514.2|186551.7|186401.7|484
1678860600000|2023-03-15 06:10:00|186585.8|186435.8|186512.6|186362.6|186586.1|186436.1|186446.6|186296.6|537
1678860900000|2023-03-15 06:15:00|186513.3|186363.3|186543.4|186393.4|186554.3|186404.3|186509.3|186359.3|477
1678861200000|2023-03-15 06:20:00|186544.6|186394.6|186589.7|186439.7|186656.1|186506.1|186543.8|186393.8|648
1678861500000|2023-03-15 06:25:00|186590.1|186440.1|186622.8|186472.8|186628.2|186478.2|186573.6|186423.6|782
1678861800000|2023-03-15 06:30:00|186630.4|186480.4|186654.6|186504.6|186657.4|186507.4|186572.1|186422.1|670
1678862100000|2023-03-15 06:35:00|186654.2|186504.2|186702.9|186552.9|186716.8|186566.8|186638.6|186488.6|547
1678862400000|2023-03-15 06:40:00|186702.7|186552.7|186616.9|186466.9|186702.7|186552.7|186608.1|186458.1|544
1678862700000|2023-03-15 06:45:00|186619.8|186469.8|186705.2|186555.2|186715.4|186565.4|186610.3|186460.3|534
1678863000000|2023-03-15 06:50:00|186714|186564|186591.6|186441.6|186724.5|186574.5|186578.1|186428.1|610
1678863300000|2023-03-15 06:55:00|186591.9|186441.9|186710.1|186560.1|186710.9|186560.9|186575.1|186425.1|588
1678863600000|2023-03-15 07:00:00|186709.2|186559.2|186771|186621|186872.5|186722.5|186610.2|186460.2|650
1678863900000|2023-03-15 07:05:00|186771.7|186621.7|186680.2|186530.2|186817.2|186667.2|186679.9|186529.9|590
1678864200000|2023-03-15 07:10:00|186679.6|186529.6|186701.7|186551.7|186755.2|186605.2|186622.6|186472.6|647
1678864500000|2023-03-15 07:15:00|186703.2|186553.2|186471.4|186321.4|186759.4|186609.4|186471.3|186321.3|558
1678864800000|2023-03-15 07:20:00|186471.9|186321.9|186355.8|186205.8|186492.5|186342.5|186316|186166|719
1678865100000|2023-03-15 07:25:00|186356.2|186206.2|186488.2|186338.2|186527.8|186377.8|186353.4|186203.4|624
1678865400000|2023-03-15 07:30:00|186493.9|186343.9|186545.2|186395.2|186610.4|186460.4|186423.8|186273.8|697
1678865700000|2023-03-15 07:35:00|186542.9|186392.9|186557.7|186407.7|186655.9|186505.9|186495.6|186345.6|691
1678866000000|2023-03-15 07:40:00|186562.4|186412.4|186531.6|186381.6|186566.3|186416.3|186483.4|186333.4|615
1678866300000|2023-03-15 07:45:00|186531.7|186381.7|186597.2|186447.2|186661.1|186511.1|186522.1|186372.1|628
1678866600000|2023-03-15 07:50:00|186596.3|186446.3|186608.7|186458.7|186721.6|186571.6|186588.5|186438.5|682
1678866900000|2023-03-15 07:55:00|186610.5|186460.5|186634.2|186484.2|186711|186561|186542.3|186392.3|658
1678867200000|2023-03-15 08:00:00|186627.1|186477.1|186842.8|186692.8|186962.4|186812.4|186627.1|186477.1|701
1678867500000|2023-03-15 08:05:00|186842.4|186692.4|186789.8|186639.8|186955.7|186805.7|186776.7|186626.7|631
1678867800000|2023-03-15 08:10:00|186789.1|186639.1|186741.5|186591.5|186845.7|186695.7|186731|186581|643
1678868100000|2023-03-15 08:15:00|186741.4|186591.4|186839.5|186689.5|186862.1|186712.1|186725.5|186575.5|614
1678868400000|2023-03-15 08:20:00|186839.4|186689.4|186960.8|186810.8|187028.5|186878.5|186815.7|186665.7|581
1678868700000|2023-03-15 08:25:00|186960.7|186810.7|186879|186729|187036.1|186886.1|186840.1|186690.1|608
1678869000000|2023-03-15 08:30:00|186878|186728|186820|186670|186959.1|186809.1|186791.4|186641.4|653
1678869300000|2023-03-15 08:35:00|186819.8|186669.8|186740.7|186590.7|186896.4|186746.4|186736.3|186586.3|639
1678869600000|2023-03-15 08:40:00|186740.9|186590.9|186619.7|186469.7|186779.1|186629.1|186598.7|186448.7|625
1678869900000|2023-03-15 08:45:00|186620.4|186470.4|186621.6|186471.6|186661.9|186511.9|186529.3|186379.3|540
1678870200000|2023-03-15 08:50:00|186621.2|186471.2|186508.3|186358.3|186700.8|186550.8|186476.6|186326.6|523
1678870500000|2023-03-15 08:55:00|186508.7|186358.7|186254|186104|186528.2|186378.2|186252.8|186102.8|533
1678870800000|2023-03-15 09:00:00|186254.8|186104.8|186353.7|186203.7|186446.2|186296.2|186241.6|186091.6|523
1678871100000|2023-03-15 09:05:00|186351.5|186201.5|186403|186253|186474.3|186324.3|186258.7|186108.7|581
1678871400000|2023-03-15 09:10:00|186402.9|186252.9|186542|186392|186555.8|186405.8|186401.2|186251.2|562
1678871700000|2023-03-15 09:15:00|186541.4|186391.4|186645.8|186495.8|186661.4|186511.4|186471.7|186321.7|664
1678872000000|2023-03-15 09:20:00|186645.7|186495.7|186965.1|186815.1|186965.1|186815.1|186645.7|186495.7|512
1678872300000|2023-03-15 09:25:00|186965.2|186815.2|187193|187043|187204.6|187054.6|186964|186814|527
1678872600000|2023-03-15 09:30:00|187192|187042|187263.8|187113.8|187322.4|187172.4|187066.3|186916.3|673
1678872900000|2023-03-15 09:35:00|187263.9|187113.9|187592.7|187442.7|187706.8|187556.8|187263.7|187113.7|721
1678873200000|2023-03-15 09:40:00|187594.9|187444.9|187756.6|187606.6|187860.4|187710.4|187559.7|187409.7|774
1678873500000|2023-03-15 09:45:00|187744|187594|187665.7|187515.7|187824.8|187674.8|187493|187343|721
1678873800000|2023-03-15 09:50:00|187666.1|187516.1|187582.5|187432.5|187714.3|187564.3|187347.4|187197.4|703
1678874100000|2023-03-15 09:55:00|187578.7|187428.7|187753.8|187603.8|187822.2|187672.2|187577.8|187427.8|679
1678874400000|2023-03-15 10:00:00|187746.7|187596.7|187871.9|187721.9|187898.9|187748.9|187710.3|187560.3|684
1678874700000|2023-03-15 10:05:00|187872.3|187722.3|188050|187900|188064.2|187914.2|187787.8|187637.8|734
1678875000000|2023-03-15 10:10:00|188050.4|187900.4|188055.7|187905.7|188319.1|188169.1|188050|187900|767
1678875300000|2023-03-15 10:15:00|188056.2|187906.2|188260.5|188110.5|188261.6|188111.6|187956.8|187806.8|761
1678875600000|2023-03-15 10:20:00|188260.8|188110.8|188188.4|188038.4|188260.8|188110.8|187925.4|187775.4|744
1678875900000|2023-03-15 10:25:00|188195.3|188045.3|188202.8|188052.8|188237.3|188087.3|187955.6|187805.6|766
1678876200000|2023-03-15 10:30:00|188200.3|188050.3|188067.5|187917.5|188325.1|188175.1|188004.1|187854.1|790
1678876500000|2023-03-15 10:35:00|188064.8|187914.8|188488.7|188338.7|188539.6|188389.6|188062.5|187912.5|747
1678876800000|2023-03-15 10:40:00|188493.6|188343.6|188596|188446|188637.4|188487.4|188297.4|188147.4|733
1678877100000|2023-03-15 10:45:00|188597.7|188447.7|188992.8|188842.8|188993.9|188843.9|188555|188405|729
1678877400000|2023-03-15 10:50:00|188994.4|188844.4|189544.4|189394.4|189586.2|189436.2|188846.7|188696.7|709
1678877700000|2023-03-15 10:55:00|189498.8|189348.8|188835.5|188685.5|189498.8|189348.8|188819.4|188669.4|762
1678878000000|2023-03-15 11:00:00|188836.1|188686.1|188607.4|188457.4|188962.6|188812.6|188545.1|188395.1|750
1678878300000|2023-03-15 11:05:00|188607.6|188457.6|189094.4|188944.4|189286.9|189136.9|188573.7|188423.7|762
1678878600000|2023-03-15 11:10:00|189123.8|188973.8|189266.1|189116.1|189472.5|189322.5|188967.1|188817.1|721
1678878900000|2023-03-15 11:15:00|189267.9|189117.9|189184.9|189034.9|189311|189161|189118.3|188968.3|773
1678879200000|2023-03-15 11:20:00|189186|189036|189556.5|189406.5|189564.7|189414.7|189178.5|189028.5|724
1678879500000|2023-03-15 11:25:00|189560.1|189410.1|189535|189385|189667.1|189517.1|189149.9|188999.9|653
1678879800000|2023-03-15 11:30:00|189535.5|189385.5|189321.3|189171.3|189577|189427|189240.4|189090.4|740
1678880100000|2023-03-15 11:35:00|189320.8|189170.8|189254.3|189104.3|189439.4|189289.4|189209.2|189059.2|731
1678880400000|2023-03-15 11:40:00|189275.8|189125.8|188962.6|188812.6|189279.8|189129.8|188958.2|188808.2|621
1678880700000|2023-03-15 11:45:00|188963.1|188813.1|189359.2|189209.2|189462.7|189312.7|188960.2|188810.2|685
1678881000000|2023-03-15 11:50:00|189359.6|189209.6|189857.6|189707.6|189863.8|189713.8|189301.8|189151.8|668
1678881300000|2023-03-15 11:55:00|189858.3|189708.3|189937.1|189787.1|190195.5|190045.5|189667.1|189517.1|728
1678881600000|2023-03-15 12:00:00|189939.2|189789.2|190187.8|190037.8|190192.6|190042.6|189771.8|189621.8|771
1678881900000|2023-03-15 12:05:00|190186.9|190036.9|190220.3|190070.3|190310|190160|190152.9|190002.9|739
1678882200000|2023-03-15 12:10:00|190220.8|190070.8|189809.9|189659.9|190220.8|190070.8|189706.9|189556.9|800
1678882500000|2023-03-15 12:15:00|189810.2|189660.2|189811.1|189661.1|189901.8|189751.8|189564.3|189414.3|709
1678882800000|2023-03-15 12:20:00|189825.4|189675.4|189614.2|189464.2|189876.5|189726.5|189495.6|189345.6|767
1678883100000|2023-03-15 12:25:00|189613|189463|189653.7|189503.7|189851.1|189701.1|189520.2|189370.2|686
1678883400000|2023-03-15 12:30:00|189691.6|189432.5|189671.8|189521.8|189851.9|189701.9|188929.4|188779.4|742
1678883700000|2023-03-15 12:35:00|189654.8|189504.8|189640.2|189490.2|189953.9|189803.9|189452.4|189302.4|810
1678884000000|2023-03-15 12:40:00|189640.3|189490.3|189679.7|189529.7|189734.1|189584.1|189519.6|189369.6|810
1678884300000|2023-03-15 12:45:00|189692.4|189542.4|189634.9|189484.9|189832.1|189682.1|189421.5|189271.5|767
1678884600000|2023-03-15 12:50:00|189638.3|189488.3|189119.6|188969.6|189662.4|189512.4|189042.4|188892.4|792
1678884900000|2023-03-15 12:55:00|189129.7|188979.7|189549.2|189399.2|189577.1|189427.1|189129.7|188979.7|782
1678885200000|2023-03-15 13:00:00|189550.9|189400.9|189636.6|189486.6|189801.9|189651.9|189451.5|189301.5|757
1678885500000|2023-03-15 13:05:00|189637.1|189487.1|189443.3|189293.3|189750.7|189600.7|189417.9|189267.9|795
1678885800000|2023-03-15 13:10:00|189438.3|189288.3|189395|189245|189526.5|189376.5|189222.4|189072.4|791
1678886100000|2023-03-15 13:15:00|189393.4|189243.4|189409.6|189259.6|189481.1|189331.1|189169.1|189019.1|822
1678886400000|2023-03-15 13:20:00|189415.4|189265.4|189313.7|189163.7|189465.8|189315.8|189138.4|188988.4|820
1678886700000|2023-03-15 13:25:00|189314.1|189164.1|189385.3|189235.3|189448.8|189298.8|189252|189102|798
1678887000000|2023-03-15 13:30:00|189385.8|189235.8|189434.4|189284.4|189459|189309|189273.5|189123.5|810
1678887300000|2023-03-15 13:35:00|189432.8|189282.8|189353.9|189203.9|189448.1|189298.1|189313.1|189163.1|780
1678887600000|2023-03-15 13:40:00|189353.7|189203.7|188995|188845|189396.5|189246.5|188704.2|188554.2|782
1678887900000|2023-03-15 13:45:00|188978.5|188828.5|189107|188957|189192.1|189042.1|188943.9|188793.9|717
1678888200000|2023-03-15 13:50:00|189106.8|188956.8|189131.3|188981.3|189336.2|189186.2|188995.8|188845.8|695
1678888500000|2023-03-15 13:55:00|189131.6|188981.6|189474.2|189324.2|189478.9|189328.9|189058.2|188908.2|756
1678888800000|2023-03-15 14:00:00|189471.5|189321.5|189398.6|189248.6|189614.7|189464.7|189390|189240|737
1678889100000|2023-03-15 14:05:00|189402.2|189252.2|189247.2|189097.2|189496.1|189346.1|189233.7|189083.7|787
1678889400000|2023-03-15 14:10:00|189237.5|189087.5|189194.3|189044.3|189335.7|189185.7|189042.8|188892.8|762
1678889700000|2023-03-15 14:15:00|189193.8|189043.8|189299.4|189149.4|189388.6|189238.6|189065.8|188915.8|775
1678890000000|2023-03-15 14:20:00|189299.9|189149.9|189387.5|189237.5|189436.5|189286.5|189293.2|189143.2|703
1678890300000|2023-03-15 14:25:00|189388.9|189238.9|189431.8|189281.8|189487.3|189337.3|189349.5|189199.5|738
1678890600000|2023-03-15 14:30:00|189440.9|189290.9|189454.8|189304.8|189519.2|189369.2|189285.6|189135.6|726
1678890900000|2023-03-15 14:35:00|189455.3|189305.3|189515|189365|189593.7|189443.7|189349.7|189199.7|669
1678891200000|2023-03-15 14:40:00|189517.9|189367.9|189559.3|189409.3|189578.1|189428.1|189453.5|189303.5|708
1678891500000|2023-03-15 14:45:00|189559.5|189409.5|189749|189599|189749|189599|189525.5|189375.5|695
1678891800000|2023-03-15 14:50:00|189749.3|189599.3|189679.9|189529.9|189772.4|189622.4|189678.5|189528.5|612
1678892100000|2023-03-15 14:55:00|189679.7|189529.7|189685.5|189535.5|189772.9|189622.9|189650.5|189500.5|738
1678892400000|2023-03-15 15:00:00|189685.4|189535.4|189599.6|189449.6|189715.4|189565.4|189592|189442|676
1678892700000|2023-03-15 15:05:00|189599.4|189449.4|189381.1|189231.1|189599.4|189449.4|189326.2|189176.2|685
1678893000000|2023-03-15 15:10:00|189382.3|189232.3|189355.4|189205.4|189452.7|189302.7|189341.2|189191.2|778
1678893300000|2023-03-15 15:15:00|189355.5|189205.5|189359.4|189209.4|189383.5|189233.5|189169.1|189019.1|712
1678893600000|2023-03-15 15:20:00|189359.8|189209.8|189500.1|189350.1|189522.1|189372.1|189297.6|189147.6|712
1678893900000|2023-03-15 15:25:00|189501.2|189351.2|189342.3|189192.3|189508.4|189358.4|189316|189166|679
1678894200000|2023-03-15 15:30:00|189341.6|189191.6|189402.6|189252.6|189411.9|189261.9|189181.3|189031.3|721
1678894500000|2023-03-15 15:35:00|189402.7|189252.7|189395.5|189245.5|189473.9|189323.9|189336.3|189186.3|668
1678894800000|2023-03-15 15:40:00|189398.4|189248.4|189434.1|189284.1|189461.3|189311.3|189318.4|189168.4|746
1678895100000|2023-03-15 15:45:00|189433.5|189283.5|189390.5|189240.5|189437.4|189287.4|189349.8|189199.8|716
1678895400000|2023-03-15 15:50:00|189390.8|189240.8|189665.4|189515.4|189687.5|189537.5|189371.8|189221.8|674
1678895700000|2023-03-15 15:55:00|189664.3|189514.3|189687.5|189537.5|189715.8|189565.8|189641.7|189491.7|619
1678896000000|2023-03-15 16:00:00|189671.3|189521.3|189701.3|189551.3|189707.8|189557.8|189622.5|189472.5|740
1678896300000|2023-03-15 16:05:00|189702.2|189552.2|189736.1|189586.1|189744.5|189594.5|189656.3|189506.3|659
1678896600000|2023-03-15 16:10:00|189735.5|189585.5|189956.1|189806.1|190016.7|189866.7|189728.6|189578.6|672
1678896900000|2023-03-15 16:15:00|189955.4|189805.4|190160.8|190010.8|190175.3|190025.3|189938.5|189788.5|628
1678897200000|2023-03-15 16:20:00|190161|190011|190254.1|190104.1|190268.1|190118.1|190129.6|189979.6|669
1678897500000|2023-03-15 16:25:00|190253.4|190103.4|190198.2|190048.2|190360.7|190210.7|190177.7|190027.7|732
1678897800000|2023-03-15 16:30:00|190196.1|190046.1|190217.3|190067.3|190225.4|190075.4|190094.6|189944.6|663
1678898100000|2023-03-15 16:35:00|190216.2|190066.2|190581.3|190431.3|190591.7|190441.7|190192|190042|733
1678898400000|2023-03-15 16:40:00|190581.4|190431.4|190609.2|190459.2|190855.9|190705.9|190466.9|190316.9|736
1678898700000|2023-03-15 16:45:00|190609.9|190459.9|190603.3|190453.3|190662.2|190512.2|190525.5|190375.5|743
1678899000000|2023-03-15 16:50:00|190603.4|190453.4|190698.7|190548.7|190750.7|190600.7|190568.5|190418.5|743
1678899300000|2023-03-15 16:55:00|190727.7|190577.7|190634.6|190484.6|190750|190600|190554.2|190404.2|775
1678899600000|2023-03-15 17:00:00|190633.4|190483.4|190846.9|190696.9|190979.1|190829.1|190633.4|190483.4|753
1678899900000|2023-03-15 17:05:00|190845.4|190695.4|190237.3|190087.3|190845.4|190695.4|190209.1|190059.1|779
1678900200000|2023-03-15 17:10:00|190237.2|190087.2|190116.5|189966.5|190267.3|190117.3|190077.1|189927.1|753
1678900500000|2023-03-15 17:15:00|190109|189959|190103.7|189953.7|190238.5|190088.5|189947.8|189797.8|740
1678900800000|2023-03-15 17:20:00|190105|189955|189951.9|189801.9|190207.8|190057.8|189937|189787|695
1678901100000|2023-03-15 17:25:00|189950.8|189800.8|189755.3|189605.3|189951.6|189801.6|189693.5|189543.5|753
1678901400000|2023-03-15 17:30:00|189756|189606|189946.3|189796.3|190108.5|189958.5|189756|189606|725
1678901700000|2023-03-15 17:35:00|189938.5|189788.5|190068.6|189918.6|190101.6|189951.6|189824.6|189674.6|746
1678902000000|2023-03-15 17:40:00|190068.9|189918.9|190428.2|190278.2|190462.4|190312.4|189990.6|189840.6|741
1678902300000|2023-03-15 17:45:00|190428.4|190278.4|190640.8|190490.8|190747.7|190597.7|190418.5|190268.5|753
1678902600000|2023-03-15 17:50:00|190641.2|190491.2|190371.2|190221.2|190645.6|190495.6|190291.8|190141.8|746
1678902900000|2023-03-15 17:55:00|190371.1|190221.1|190400.4|190250.4|190507|190357|190245.3|190095.3|747
1678903200000|2023-03-15 18:00:00|190399.4|190249.4|190350.1|190200.1|190481.4|190331.4|190337|190187|674
1678903500000|2023-03-15 18:05:00|190351.5|190201.5|190321.5|190171.5|190430.8|190280.8|190277.9|190127.9|668
1678903800000|2023-03-15 18:10:00|190320.8|190170.8|190348.8|190198.8|190484.4|190334.4|190256.6|190106.6|634
1678904100000|2023-03-15 18:15:00|190346.8|190196.8|190394|190244|190522.2|190372.2|190302|190152|673
1678904400000|2023-03-15 18:20:00|190394.6|190244.6|190010.7|189860.7|190417.9|190267.9|190000.5|189850.5|706
1678904700000|2023-03-15 18:25:00|190015.8|189865.8|189804.9|189654.9|190056.1|189906.1|189358.5|189208.5|803
1678905000000|2023-03-15 18:30:00|189812|189662|189524.6|189374.6|189812|189662|189437.7|189287.7|789
1678905300000|2023-03-15 18:35:00|189541.1|189391.1|189123.3|188973.3|189610.3|189460.3|188950.2|188800.2|811
1678905600000|2023-03-15 18:40:00|189123|188973|189214.5|189064.5|189315|189165|189123|188973|775
1678905900000|2023-03-15 18:45:00|189216.6|189066.6|189385.7|189235.7|189453.9|189303.9|189144.6|188994.6|719
1678906200000|2023-03-15 18:50:00|189382.2|189232.2|189404.6|189254.6|189584.7|189434.7|189379.3|189229.3|782
1678906500000|2023-03-15 18:55:00|189402.4|189252.4|189588.8|189438.8|189689.3|189539.3|189340.8|189190.8|770
1678906800000|2023-03-15 19:00:00|189558.8|189408.8|189665.4|189515.4|189786|189636|189400.4|189250.4|772
1678907100000|2023-03-15 19:05:00|189666.2|189516.2|189866|189716|189928.7|189778.7|189638|189488|731
1678907400000|2023-03-15 19:10:00|189867.5|189717.5|189876.9|189726.9|190107.5|189957.5|189839.9|189689.9|794
1678907700000|2023-03-15 19:15:00|189872.6|189722.6|189779.2|189629.2|189909.1|189759.1|189667.7|189517.7|781
1678908000000|2023-03-15 19:20:00|189774.8|189624.8|189575.6|189425.6|189900.4|189750.4|189489.7|189339.7|748
1678908300000|2023-03-15 19:25:00|189579.7|189429.7|189460.4|189310.4|189697.9|189547.9|189408.5|189258.5|746
1678908600000|2023-03-15 19:30:00|189461|189311|189444.2|189294.2|189519.5|189369.5|189327.3|189177.3|739
1678908900000|2023-03-15 19:35:00|189442.4|189292.4|189558.8|189408.8|189623.5|189473.5|189391.6|189241.6|680
1678909200000|2023-03-15 19:40:00|189558.6|189408.6|189692.6|189542.6|189708.4|189558.4|189555.8|189405.8|652
1678909500000|2023-03-15 19:45:00|189692.3|189542.3|189789|189639|189826.7|189676.7|189641.4|189491.4|714
1678909800000|2023-03-15 19:50:00|189805.4|189655.4|189997.2|189847.2|190009.1|189859.1|189805.4|189655.4|630
1678910100000|2023-03-15 19:55:00|189997.8|189847.8|189777.8|189627.8|190052.3|189902.3|189765.4|189615.4|692
1678910400000|2023-03-15 20:00:00|189778.5|189628.5|189915.2|189765.2|189918.9|189768.9|189776.1|189626.1|521
1678910700000|2023-03-15 20:05:00|189915.3|189765.3|189726.8|189576.8|189915.3|189765.3|189708.3|189558.3|471
1678911000000|2023-03-15 20:10:00|189734.1|189584.1|189792.2|189642.2|189809|189659|189658.2|189508.2|447
1678911300000|2023-03-15 20:15:00|189791.9|189641.9|189729.5|189579.5|189802.7|189652.7|189680|189530|338
1678911600000|2023-03-15 20:20:00|189729.4|189579.4|189860|189710|189860|189710|189693.2|189543.2|349
1678911900000|2023-03-15 20:25:00|189859.6|189709.6|189754.2|189604.2|189859.6|189709.6|189754.2|189604.2|450
1678912200000|2023-03-15 20:30:00|189754.9|189604.9|189776.9|189626.9|189788.9|189638.9|189680.6|189530.6|467
1678912500000|2023-03-15 20:35:00|189775.9|189625.9|189696.1|189546.1|189777.2|189627.2|189696|189546|284
1678912800000|2023-03-15 20:40:00|189696.9|189546.9|189706.6|189556.6|189768.1|189618.1|189695.6|189545.6|337
1678913100000|2023-03-15 20:45:00|189704.6|189554.6|189788.7|189638.7|189837.8|189687.8|189702.6|189552.6|519
1678913400000|2023-03-15 20:50:00|189789.7|189639.7|189819.5|189669.5|189838.6|189688.6|189784.5|189634.5|425
1678913700000|2023-03-15 20:55:00|189817|189667|189942.9|189632.9|189997.1|189797.5|189814.1|189632.9|450
1678914000000|2023-03-15 21:00:00|189957|189647|189982.2|189672.2|189982.2|189672.2|189948.6|189638.6|30
1678914300000|2023-03-15 21:05:00|189985.2|189675.2|189977.3|189667.3|189985.2|189675.2|189973.9|189663.9|21
1678914600000|2023-03-15 21:10:00|189978|189668|189972.6|189662.6|189981.5|189671.5|189966.6|189656.6|37
1678914900000|2023-03-15 21:15:00|189968.7|189658.7|189994.7|189684.7|190009.8|189699.8|189961.1|189651.1|30
1678915200000|2023-03-15 21:20:00|189993.4|189683.4|189992.1|189682.1|189993.4|189683.4|189981.4|189671.4|22
1678915500000|2023-03-15 21:25:00|189992.2|189682.2|189977.8|189667.8|189997.5|189687.5|189953.4|189643.4|33
1678915800000|2023-03-15 21:30:00|189977.9|189667.9|189891|189581|189983.6|189673.6|189890.5|189580.5|237
1678916100000|2023-03-15 21:35:00|189890.9|189580.9|189982.2|189672.2|189988.7|189678.7|189888.5|189578.5|244
1678916400000|2023-03-15 21:40:00|189982.6|189672.6|189960.7|189650.7|189982.6|189672.6|189946.4|189636.4|121
1678916700000|2023-03-15 21:45:00|189940.9|189630.9|189945.2|189635.2|189977.1|189667.1|189933.6|189623.6|256
1678917000000|2023-03-15 21:50:00|189944.7|189634.7|189945.4|189635.4|189961.8|189651.8|189944.5|189634.5|171
1678917300000|2023-03-15 21:55:00|189948.2|189638.2|189891.7|189581.7|189960.9|189650.9|189891.7|189581.7|277
1678917600000|2023-03-15 22:00:00|189893.8|189583.8|189923.8|189773.8|190011.8|189780.5|189842|189532|165
1678917900000|2023-03-15 22:05:00|189984.6|189707.2|189945.1|189795.1|190007.2|189831|189900.2|189706.8|202
1678918200000|2023-03-15 22:10:00|189945.2|189795.2|189835.7|189685.7|189945.8|189795.8|189832.1|189682.1|245
1678918500000|2023-03-15 22:15:00|189836.2|189686.2|189822.1|189672.1|189861.3|189711.3|189791.9|189641.9|241
1678918800000|2023-03-15 22:20:00|189821.4|189671.4|189869.7|189719.7|189902.5|189752.5|189801.8|189651.8|193
1678919100000|2023-03-15 22:25:00|189869.8|189719.8|189823.7|189673.7|189897.2|189747.2|189804.7|189654.7|175
1678919400000|2023-03-15 22:30:00|189823.5|189673.5|189809.9|189659.9|189852.3|189702.3|189809.9|189659.9|199
1678919700000|2023-03-15 22:35:00|189808.3|189658.3|189782.3|189632.3|189818.9|189668.9|189773.4|189623.4|141
1678920000000|2023-03-15 22:40:00|189782.9|189632.9|189831.7|189681.7|189852.1|189702.1|189767.4|189617.4|229
1678920300000|2023-03-15 22:45:00|189831.6|189681.6|189821.4|189671.4|189842.6|189692.6|189811|189661|171
1678920600000|2023-03-15 22:50:00|189821.3|189671.3|189881.3|189731.3|189887.4|189737.4|189821.3|189671.3|133
1678920900000|2023-03-15 22:55:00|189878.2|189728.2|189914|189764|189934.1|189784.1|189878.2|189728.2|228
1678921200000|2023-03-15 23:00:00|189913.9|189763.9|189841.5|189691.5|189914.9|189764.9|189824.3|189674.3|223
1678921500000|2023-03-15 23:05:00|189841.4|189691.4|189862.7|189712.7|189868.3|189718.3|189821.6|189671.6|159
1678921800000|2023-03-15 23:10:00|189862.5|189712.5|189875.1|189725.1|189875.3|189725.3|189840.9|189690.9|187
1678922100000|2023-03-15 23:15:00|189872.9|189722.9|189933.2|189783.2|189933.2|189783.2|189872.9|189722.9|204
1678922400000|2023-03-15 23:20:00|189934.9|189784.9|189920.9|189770.9|189935.2|189785.2|189893.5|189743.5|156
1678922700000|2023-03-15 23:25:00|189921.4|189771.4|189900.8|189750.8|189933.9|189783.9|189900.8|189750.8|211
1678923000000|2023-03-15 23:30:00|189900.7|189750.7|189966.2|189816.2|189966.2|189816.2|189900.7|189750.7|214
1678923300000|2023-03-15 23:35:00|189959.4|189809.4|189966.7|189816.7|189967|189817|189932.5|189782.5|194
1678923600000|2023-03-15 23:40:00|189966.8|189816.8|189963.5|189813.5|189983.3|189833.3|189959.1|189809.1|141
1678923900000|2023-03-15 23:45:00|189963.7|189813.7|190060.7|189910.7|190130.9|189980.9|189963.7|189813.7|289
1678924200000|2023-03-15 23:50:00|190060.8|189910.8|190132.5|189982.5|190138.7|189988.7|190060.5|189910.5|214
1678924500000|2023-03-15 23:55:00|190132.4|189982.4|190139|189989|190160.3|190010.3|190118.6|189968.6|276
1678924800000|2023-03-16 00:00:00|190139.9|189989.9|190070.2|189920.2|190198.2|190048.2|190048.6|189898.6|313
1678925100000|2023-03-16 00:05:00|190070.1|189920.1|190012.2|189862.2|190077.3|189927.3|189991.1|189841.1|234
1678925400000|2023-03-16 00:10:00|190014.1|189864.1|190156.2|190006.2|190163.7|190013.7|190009.7|189859.7|310
1678925700000|2023-03-16 00:15:00|190156.1|190006.1|190303.7|190153.7|190328|190178|190087.4|189937.4|412
1678926000000|2023-03-16 00:20:00|190304|190154|190152.1|190002.1|190310.8|190160.8|190152.1|190002.1|404
1678926300000|2023-03-16 00:25:00|190152.8|190002.8|190033.6|189883.6|190189.3|190039.3|190011.7|189861.7|421
1678926600000|2023-03-16 00:30:00|190033.5|189883.5|190101.4|189951.4|190104.1|189954.1|189989.4|189839.4|425
1678926900000|2023-03-16 00:35:00|190095.4|189945.4|190081|189931|190106.2|189956.2|190057.2|189907.2|481
1678927200000|2023-03-16 00:40:00|190081.1|189931.1|190077.2|189927.2|190135.6|189985.6|190058|189908|500
1678927500000|2023-03-16 00:45:00|190077.1|189927.1|189936.7|189786.7|190134|189984|189905.7|189755.7|562
1678927800000|2023-03-16 00:50:00|189936.4|189786.4|189727|189577|189936.4|189786.4|189642.9|189492.9|722
1678928100000|2023-03-16 00:55:00|189716.8|189566.8|189543.6|189393.6|189719.8|189569.8|189541|189391|601
1678928400000|2023-03-16 01:00:00|189544.9|189394.9|189513.3|189363.3|189598.9|189448.9|189477.2|189327.2|627
1678928700000|2023-03-16 01:05:00|189514.9|189364.9|189434.2|189284.2|189551.6|189401.6|189352.2|189202.2|547
1678929000000|2023-03-16 01:10:00|189434.6|189284.6|189539.7|189389.7|189546.6|189396.6|189427.9|189277.9|477
1678929300000|2023-03-16 01:15:00|189539.1|189389.1|189722|189572|189764.7|189614.7|189539.1|189389.1|606
1678929600000|2023-03-16 01:20:00|189724|189574|189734.1|189584.1|189755.7|189605.7|189677.1|189527.1|524
1678929900000|2023-03-16 01:25:00|189734.5|189584.5|189572.7|189422.7|189757|189607|189518.7|189368.7|461
1678930200000|2023-03-16 01:30:00|189571|189421|189606.1|189456.1|189655.5|189505.5|189543.7|189393.7|496
1678930500000|2023-03-16 01:35:00|189606.4|189456.4|189501.1|189351.1|189610.9|189460.9|189483.4|189333.4|490
1678930800000|2023-03-16 01:40:00|189500.3|189350.3|189625.4|189475.4|189651.7|189501.7|189498.7|189348.7|441
1678931100000|2023-03-16 01:45:00|189625.7|189475.7|189574.5|189424.5|189633.7|189483.7|189549.7|189399.7|438
1678931400000|2023-03-16 01:50:00|189575.3|189425.3|189631.8|189481.8|189647.6|189497.6|189559.9|189409.9|397
1678931700000|2023-03-16 01:55:00|189630.7|189480.7|189587.4|189437.4|189665.7|189515.7|189586.5|189436.5|377
1678932000000|2023-03-16 02:00:00|189583.3|189433.3|189693.1|189543.1|189699.3|189549.3|189583.3|189433.3|344
1678932300000|2023-03-16 02:05:00|189692.7|189542.7|189633.7|189483.7|189693.4|189543.4|189589.6|189439.6|396
1678932600000|2023-03-16 02:10:00|189633.5|189483.5|189736.6|189586.6|189768.5|189618.5|189631.7|189481.7|490
1678932900000|2023-03-16 02:15:00|189737.9|189587.9|189673.3|189523.3|189740.6|189590.6|189652.6|189502.6|394
1678933200000|2023-03-16 02:20:00|189674.2|189524.2|189678.5|189528.5|189718.7|189568.7|189660.8|189510.8|444
1678933500000|2023-03-16 02:25:00|189678.7|189528.7|189515.9|189365.9|189683.2|189533.2|189508.8|189358.8|343
1678933800000|2023-03-16 02:30:00|189517.1|189367.1|189460.2|189310.2|189517.1|189367.1|189449.5|189299.5|538
1678934100000|2023-03-16 02:35:00|189461.1|189311.1|189355.2|189205.2|189467.7|189317.7|189333.3|189183.3|508
1678934400000|2023-03-16 02:40:00|189352.7|189202.7|189381|189231|189417.4|189267.4|189344.3|189194.3|359
1678934700000|2023-03-16 02:45:00|189389|189239|189457.8|189307.8|189468|189318|189382.2|189232.2|293
1678935000000|2023-03-16 02:50:00|189457.1|189307.1|189456.7|189306.7|189462.6|189312.6|189426.6|189276.6|195
1678935300000|2023-03-16 02:55:00|189457.8|189307.8|189482.4|189332.4|189488.9|189338.9|189448.9|189298.9|238
1678935600000|2023-03-16 03:00:00|189482.3|189332.3|189535.6|189385.6|189558.7|189408.7|189482.3|189332.3|356
1678935900000|2023-03-16 03:05:00|189535.7|189385.7|189562.8|189412.8|189564.9|189414.9|189530.8|189380.8|273
1678936200000|2023-03-16 03:10:00|189564|189414|189655.3|189505.3|189665.2|189515.2|189562.9|189412.9|359
1678936500000|2023-03-16 03:15:00|189654.7|189504.7|189680.4|189530.4|189704.7|189554.7|189654.7|189504.7|328
1678936800000|2023-03-16 03:20:00|189680.5|189530.5|189650|189500|189684.4|189534.4|189622.1|189472.1|317
1678937100000|2023-03-16 03:25:00|189649.9|189499.9|189646|189496|189656.2|189506.2|189628.7|189478.7|275
1678937400000|2023-03-16 03:30:00|189646.4|189496.4|189670.9|189520.9|189687.1|189537.1|189646.4|189496.4|276
1678937700000|2023-03-16 03:35:00|189671|189521|189683.1|189533.1|189699.3|189549.3|189668.4|189518.4|258
1678938000000|2023-03-16 03:40:00|189683.4|189533.4|189685.9|189535.9|189689.9|189539.9|189678.2|189528.2|105
1678938300000|2023-03-16 03:45:00|189686.1|189536.1|189734.3|189584.3|189754.6|189604.6|189683.3|189533.3|326
1678938600000|2023-03-16 03:50:00|189735.9|189585.9|189715.4|189565.4|189736.3|189586.3|189689|189539|252
1678938900000|2023-03-16 03:55:00|189715.1|189565.1|189664.2|189514.2|189764.6|189614.6|189663.4|189513.4|269
1678939200000|2023-03-16 04:00:00|189664.6|189514.6|189650.3|189500.3|189669.7|189519.7|189648.3|189498.3|300
1678939500000|2023-03-16 04:05:00|189649.7|189499.7|189692.1|189542.1|189692.1|189542.1|189638|189488|319
1678939800000|2023-03-16 04:10:00|189691.9|189541.9|189728.8|189578.8|189730.2|189580.2|189673.4|189523.4|233
1678940100000|2023-03-16 04:15:00|189729.7|189579.7|189710.3|189560.3|189767.4|189617.4|189705.3|189555.3|205
1678940400000|2023-03-16 04:20:00|189710.4|189560.4|189715.6|189565.6|189722.4|189572.4|189702.1|189552.1|134
1678940700000|2023-03-16 04:25:00|189716|189566|189740.8|189590.8|189743.5|189593.5|189716|189566|267
1678941000000|2023-03-16 04:30:00|189741.3|189591.3|189817.1|189667.1|189817.1|189667.1|189741.2|189591.2|206
1678941300000|2023-03-16 04:35:00|189816|189666|189746.1|189596.1|189820.5|189670.5|189733.1|189583.1|350
1678941600000|2023-03-16 04:40:00|189746.8|189596.8|189769.2|189619.2|189778.8|189628.8|189744.9|189594.9|240
1678941900000|2023-03-16 04:45:00|189769.8|189619.8|189747.5|189597.5|189813.1|189663.1|189746|189596|229
1678942200000|2023-03-16 04:50:00|189750.2|189600.2|189737.3|189587.3|189755.8|189605.8|189714.7|189564.7|114
1678942500000|2023-03-16 04:55:00|189737.9|189587.9|189770.4|189620.4|189771.9|189621.9|189735.2|189585.2|166
1678942800000|2023-03-16 05:00:00|189769.9|189619.9|189804.2|189654.2|189808|189658|189767.7|189617.7|297
1678943100000|2023-03-16 05:05:00|189803.6|189653.6|189778.9|189628.9|189803.6|189653.6|189776.2|189626.2|173
1678943400000|2023-03-16 05:10:00|189778.1|189628.1|189796.3|189646.3|189796.4|189646.4|189769.1|189619.1|148
1678943700000|2023-03-16 05:15:00|189796.5|189646.5|189790.2|189640.2|189818.4|189668.4|189764.1|189614.1|553
1678944000000|2023-03-16 05:20:00|189790.4|189640.4|189795.2|189645.2|189796.4|189646.4|189763.8|189613.8|344
1678944300000|2023-03-16 05:25:00|189796|189646|189753.9|189603.9|189796.2|189646.2|189723.6|189573.6|336
1678944600000|2023-03-16 05:30:00|189752.4|189602.4|189783.2|189633.2|189783.2|189633.2|189748.3|189598.3|279
1678944900000|2023-03-16 05:35:00|189783|189633|189735.8|189585.8|189784.1|189634.1|189717.2|189567.2|300
1678945200000|2023-03-16 05:40:00|189735.3|189585.3|189720.6|189570.6|189736.7|189586.7|189713.3|189563.3|466
1678945500000|2023-03-16 05:45:00|189720.5|189570.5|189749.3|189599.3|189755.9|189605.9|189720.5|189570.5|163
1678945800000|2023-03-16 05:50:00|189749.9|189599.9|189804.5|189654.5|189804.9|189654.9|189748.9|189598.9|197
1678946100000|2023-03-16 05:55:00|189804.4|189654.4|189798.3|189648.3|189808.8|189658.8|189795|189645|255
1678946400000|2023-03-16 06:00:00|189795.7|189645.7|189875.4|189725.4|189929.4|189779.4|189790.7|189640.7|636
1678946700000|2023-03-16 06:05:00|189875.2|189725.2|189926.8|189776.8|189941.8|189791.8|189864.8|189714.8|631
1678947000000|2023-03-16 06:10:00|189926.4|189776.4|189900.2|189750.2|189930|189780|189863.7|189713.7|397
1678947300000|2023-03-16 06:15:00|189900.3|189750.3|190034.5|189884.5|190038.9|189888.9|189900.3|189750.3|568
1678947600000|2023-03-16 06:20:00|190032.6|189882.6|189995.5|189845.5|190032.6|189882.6|189970.1|189820.1|577
1678947900000|2023-03-16 06:25:00|189995.7|189845.7|190011.2|189861.2|190037.6|189887.6|189992.8|189842.8|456
1678948200000|2023-03-16 06:30:00|190011.7|189861.7|190006.8|189856.8|190035.8|189885.8|189993.4|189843.4|549
1678948500000|2023-03-16 06:35:00|190007.2|189857.2|189967.5|189817.5|190028.2|189878.2|189938.1|189788.1|482
1678948800000|2023-03-16 06:40:00|189969.3|189819.3|189965.5|189815.5|189980.2|189830.2|189950.6|189800.6|363
1678949100000|2023-03-16 06:45:00|189965.6|189815.6|190031.7|189881.7|190042|189892|189962.1|189812.1|476
1678949400000|2023-03-16 06:50:00|190031.8|189881.8|190068.4|189918.4|190075.4|189925.4|190024.3|189874.3|490
1678949700000|2023-03-16 06:55:00|190068.3|189918.3|190047.2|189897.2|190070.1|189920.1|190023.9|189873.9|445
1678950000000|2023-03-16 07:00:00|190047.4|189897.4|190308.8|190158.8|190313.8|190163.8|190047.4|189897.4|648
1678950300000|2023-03-16 07:05:00|190309.2|190159.2|190223.4|190073.4|190335.8|190185.8|190223.4|190073.4|676
1678950600000|2023-03-16 07:10:00|190221.6|190071.6|190105|189955|190327.6|190177.6|190089|189939|704
1678950900000|2023-03-16 07:15:00|190105.2|189955.2|190150.3|190000.3|190274.7|190124.7|190067.4|189917.4|761
1678951200000|2023-03-16 07:20:00|190149.5|189999.5|190186|190036|190207.4|190057.4|190087.2|189937.2|682
1678951500000|2023-03-16 07:25:00|190154.1|190004.1|190177.5|190027.5|190234.9|190084.9|190129.1|189979.1|585
1678951800000|2023-03-16 07:30:00|190178.2|190028.2|189849|189699|190209.7|190059.7|189847.3|189697.3|659
1678952100000|2023-03-16 07:35:00|189850.9|189700.9|189813.2|189663.2|189937.8|189787.8|189794.6|189644.6|612
1678952400000|2023-03-16 07:40:00|189815.4|189665.4|189937.9|189787.9|189937.9|189787.9|189754.1|189604.1|557
1678952700000|2023-03-16 07:45:00|189936.4|189786.4|189608.8|189458.8|189998.7|189848.7|189599|189449|730
1678953000000|2023-03-16 07:50:00|189610.1|189460.1|189455.4|189305.4|189667.4|189517.4|189443.5|189293.5|622
1678953300000|2023-03-16 07:55:00|189454|189304|189164|189014|189455.3|189305.3|189156.1|189006.1|691
1678953600000|2023-03-16 08:00:00|189183.2|189033.2|189311.7|189161.7|189405.1|189255.1|189183.2|189033.2|681
1678953900000|2023-03-16 08:05:00|189313.1|189163.1|189604.4|189454.4|189606.8|189456.8|189267.2|189117.2|717
1678954200000|2023-03-16 08:10:00|189606.1|189456.1|190057|189907|190094.6|189944.6|189606.1|189456.1|682
1678954500000|2023-03-16 08:15:00|190057.1|189907.1|190377|190227|190495|190345|190050.1|189900.1|750
1678954800000|2023-03-16 08:20:00|190379.2|190229.2|190531.6|190381.6|190756.3|190606.3|190379.2|190229.2|711
1678955100000|2023-03-16 08:25:00|190531.8|190381.8|190720.1|190570.1|190731.9|190581.9|190483.6|190333.6|691
1678955400000|2023-03-16 08:30:00|190717.2|190567.2|190532|190382|190717.2|190567.2|190394.7|190244.7|769
1678955700000|2023-03-16 08:35:00|190530.7|190380.7|190248.3|190098.3|190598|190448|190202.4|190052.4|747
1678956000000|2023-03-16 08:40:00|190248|190098|190089|189939|190248|190098|189953.6|189803.6|763
1678956300000|2023-03-16 08:45:00|190088.8|189938.8|190171.5|190021.5|190231.7|190081.7|190079|189929|647
1678956600000|2023-03-16 08:50:00|190171|190021|190245.1|190095.1|190313|190163|190153.5|190003.5|719
1678956900000|2023-03-16 08:55:00|190245|190095|190171.4|190021.4|190274.1|190124.1|190078.1|189928.1|654
1678957200000|2023-03-16 09:00:00|190169.2|190019.2|190574|190424|190580.1|190430.1|190165.4|190015.4|654
1678957500000|2023-03-16 09:05:00|190571.7|190421.7|190673.7|190523.7|190753|190603|190483.1|190333.1|713
1678957800000|2023-03-16 09:10:00|190678.6|190528.6|190572.2|190422.2|190681.9|190531.9|190414.2|190264.2|689
1678958100000|2023-03-16 09:15:00|190572.4|190422.4|191025.9|190875.9|191029.9|190879.9|190541.9|190391.9|687
1678958400000|2023-03-16 09:20:00|191025.7|190875.7|190797.5|190647.5|191030.5|190880.5|190738.8|190588.8|788
1678958700000|2023-03-16 09:25:00|190794.8|190644.8|190879.8|190729.8|190884.7|190734.7|190681.4|190531.4|750
1678959000000|2023-03-16 09:30:00|190875.4|190725.4|190686.3|190536.3|190894.2|190744.2|190668.7|190518.7|666
1678959300000|2023-03-16 09:35:00|190689.5|190539.5|190587|190437|190705.2|190555.2|190462.3|190312.3|687
1678959600000|2023-03-16 09:40:00|190585.8|190435.8|190459.4|190309.4|190626.8|190476.8|190404.6|190254.6|626
1678959900000|2023-03-16 09:45:00|190456.8|190306.8|190551|190401|190586.8|190436.8|190425.2|190275.2|661
1678960200000|2023-03-16 09:50:00|190551.9|190401.9|190521.2|190371.2|190591.7|190441.7|190480.8|190330.8|612
1678960500000|2023-03-16 09:55:00|190518.4|190368.4|190377.3|190227.3|190548.3|190398.3|190377.3|190227.3|649
1678960800000|2023-03-16 10:00:00|190355.9|190205.9|190489.9|190339.9|190601.6|190451.6|190355.9|190205.9|671
1678961100000|2023-03-16 10:05:00|190490.6|190340.6|190375.6|190225.6|190542.9|190392.9|190372.9|190222.9|606
1678961400000|2023-03-16 10:10:00|190372.5|190222.5|190452.3|190302.3|190513.7|190363.7|190328.2|190178.2|481
1678961700000|2023-03-16 10:15:00|190453.1|190303.1|190544.4|190394.4|190563.3|190413.3|190416.7|190266.7|527
1678962000000|2023-03-16 10:20:00|190544.5|190394.5|190704.4|190554.4|190751.7|190601.7|190497.8|190347.8|618
1678962300000|2023-03-16 10:25:00|190705.2|190555.2|190618.4|190468.4|190705.5|190555.5|190590.5|190440.5|677
1678962600000|2023-03-16 10:30:00|190615.3|190465.3|190739.8|190589.8|190818.6|190668.6|190603|190453|670
1678962900000|2023-03-16 10:35:00|190742.7|190592.7|190753.1|190603.1|190805.2|190655.2|190698.2|190548.2|586
1678963200000|2023-03-16 10:40:00|190752.7|190602.7|190769.9|190619.9|190784|190634|190687.6|190537.6|636
1678963500000|2023-03-16 10:45:00|190770.2|190620.2|190764.8|190614.8|190799.4|190649.4|190736.3|190586.3|615
1678963800000|2023-03-16 10:50:00|190770.7|190620.7|190961.5|190811.5|191024.3|190874.3|190770.5|190620.5|673
1678964100000|2023-03-16 10:55:00|190960.9|190810.9|190831.9|190681.9|191074.2|190924.2|190808.4|190658.4|705
1678964400000|2023-03-16 11:00:00|190835.7|190685.7|190807.8|190657.8|190922.6|190772.6|190785.1|190635.1|540
1678964700000|2023-03-16 11:05:00|190808.7|190658.7|190871.8|190721.8|191012.9|190862.9|190807.1|190657.1|661
1678965000000|2023-03-16 11:10:00|190872.4|190722.4|191057.7|190907.7|191066.3|190916.3|190870.5|190720.5|652
1678965300000|2023-03-16 11:15:00|191057.4|190907.4|190913.6|190763.6|191074.2|190924.2|190853.2|190703.2|605
1678965600000|2023-03-16 11:20:00|190913.5|190763.5|190990.9|190840.9|191075.6|190925.6|190910.7|190760.7|552
1678965900000|2023-03-16 11:25:00|190991.9|190841.9|190967.6|190817.6|191178.7|191028.7|190942.6|190792.6|688
1678966200000|2023-03-16 11:30:00|190967.1|190817.1|190655.1|190505.1|190970.1|190820.1|190603.5|190453.5|635
1678966500000|2023-03-16 11:35:00|190654.8|190504.8|190684.3|190534.3|190848.5|190698.5|190654.8|190504.8|608
1678966800000|2023-03-16 11:40:00|190686.5|190536.5|190643.8|190493.8|190698.5|190548.5|190602|190452|538
1678967100000|2023-03-16 11:45:00|190649.9|190499.9|190647.8|190497.8|190787.7|190637.7|190610.5|190460.5|670
1678967400000|2023-03-16 11:50:00|190648.4|190498.4|190643.6|190493.6|190729|190579|190614.3|190464.3|588
1678967700000|2023-03-16 11:55:00|190643.4|190493.4|190630.8|190480.8|190651.5|190501.5|190612.1|190462.1|690
1678968000000|2023-03-16 12:00:00|190641|190491|190627.5|190477.5|190659.7|190509.7|190575.9|190425.9|600
1678968300000|2023-03-16 12:05:00|190627.3|190477.3|190619.2|190469.2|190645.7|190495.7|190593.6|190443.6|542
1678968600000|2023-03-16 12:10:00|190619.3|190469.3|190393.7|190243.7|190625.6|190475.6|190375.9|190225.9|605
1678968900000|2023-03-16 12:15:00|190389.5|190239.5|190381.8|190231.8|190452.9|190302.9|190347.6|190197.6|672
1678969200000|2023-03-16 12:20:00|190383.6|190233.6|190332.1|190182.1|190606|190456|190332.1|190182.1|654
1678969500000|2023-03-16 12:25:00|190331.7|190181.7|190183.9|190033.9|190331.7|190181.7|190117|189967|712
1678969800000|2023-03-16 12:30:00|190214.2|190064.2|189952.8|189802.8|190487.9|190337.9|189938.2|189788.2|747
1678970100000|2023-03-16 12:35:00|189955.1|189805.1|189900.7|189750.7|190009.9|189859.9|189865.1|189715.1|636
1678970400000|2023-03-16 12:40:00|189900.8|189750.8|190530.2|190380.2|190633.8|190483.8|189885.8|189735.8|721
1678970700000|2023-03-16 12:45:00|190529.1|190379.1|190659.9|190509.9|190767.8|190617.8|190500.4|190350.4|734
1678971000000|2023-03-16 12:50:00|190659.3|190509.3|190931.1|190781.1|190945.6|190795.6|190590.2|190440.2|643
1678971300000|2023-03-16 12:55:00|190933.7|190783.7|190854.6|190704.6|191058|190908|190849.9|190699.9|685
1678971600000|2023-03-16 13:00:00|190853.3|190703.3|190722.6|190572.6|190885.4|190735.4|190702.6|190552.6|676
1678971900000|2023-03-16 13:05:00|190722.8|190572.8|190899.3|190749.3|190964.6|190814.6|190695.3|190545.3|774
1678972200000|2023-03-16 13:10:00|190898.2|190748.2|190771.6|190621.6|190898.4|190748.4|190744|190594|642
1678972500000|2023-03-16 13:15:00|190770.8|190620.8|191050.4|190900.4|191153.5|191003.5|190756.7|190606.7|716
1678972800000|2023-03-16 13:20:00|191049.5|190899.5|191333.5|191183.5|191579.1|191429.1|191049.5|190899.5|812
1678973100000|2023-03-16 13:25:00|191328.4|191178.4|191051.2|190901.2|191344.3|191194.3|191047.2|190897.2|769
1678973400000|2023-03-16 13:30:00|191050.1|190900.1|190954.5|190804.5|191137.5|190987.5|190770.8|190620.8|827
1678973700000|2023-03-16 13:35:00|190954.4|190804.4|190901.3|190751.3|191006.3|190856.3|190835.4|190685.4|793
1678974000000|2023-03-16 13:40:00|190881.7|190731.7|190803.7|190653.7|190903.3|190753.3|190694.7|190544.7|793
1678974300000|2023-03-16 13:45:00|190803.1|190653.1|190960.4|190810.4|191148.5|190998.5|190767.3|190617.3|751
1678974600000|2023-03-16 13:50:00|190960.7|190810.7|190891.3|190741.3|191051.1|190901.1|190803.8|190653.8|711
1678974900000|2023-03-16 13:55:00|190899.4|190749.4|190747.2|190597.2|190902.9|190752.9|190567.4|190417.4|730
1678975200000|2023-03-16 14:00:00|190747|190597|190825|190675|190827.2|190677.2|190582.1|190432.1|758
1678975500000|2023-03-16 14:05:00|190824.9|190674.9|191117.1|190967.1|191131|190981|190821.6|190671.6|705
1678975800000|2023-03-16 14:10:00|191117.5|190967.5|191354.1|191204.1|191523.3|191373.3|191090.2|190940.2|743
1678976100000|2023-03-16 14:15:00|191352.8|191202.8|191480.9|191330.9|191496.2|191346.2|191291.8|191141.8|691
1678976400000|2023-03-16 14:20:00|191479.1|191329.1|191740.9|191590.9|191752.1|191602.1|191376.7|191226.7|669
1678976700000|2023-03-16 14:25:00|191736.5|191586.5|191525.9|191375.9|191870.7|191720.7|191524.1|191374.1|693
1678977000000|2023-03-16 14:30:00|191525.7|191375.7|191472.1|191322.1|191711.5|191561.5|191349.7|191199.7|695
1678977300000|2023-03-16 14:35:00|191471.8|191321.8|191575.7|191425.7|191617.8|191467.8|191377.5|191227.5|640
1678977600000|2023-03-16 14:40:00|191575.8|191425.8|191311.9|191161.9|191696.9|191546.9|191293.6|191143.6|726
1678977900000|2023-03-16 14:45:00|191327.5|191177.5|191062.2|190912.2|191367.7|191217.7|190987.6|190837.6|749
1678978200000|2023-03-16 14:50:00|191070.4|190920.4|190678.1|190528.1|191110.7|190960.7|190586.2|190436.2|787
1678978500000|2023-03-16 14:55:00|190678.2|190528.2|190799.5|190649.5|190947.1|190797.1|190623|190473|797
1678978800000|2023-03-16 15:00:00|190796.3|190646.3|191134.3|190984.3|191138.1|190988.1|190747.7|190597.7|714
1678979100000|2023-03-16 15:05:00|191134.5|190984.5|190908.5|190758.5|191243.5|191093.5|190907.4|190757.4|699
1678979400000|2023-03-16 15:10:00|190908.4|190758.4|190791.8|190641.8|190908.4|190758.4|190631|190481|738
1678979700000|2023-03-16 15:15:00|190791.6|190641.6|190744.8|190594.8|190814.5|190664.5|190652.5|190502.5|618
1678980000000|2023-03-16 15:20:00|190744.2|190594.2|190578.6|190428.6|190819.1|190669.1|190442.5|190292.5|711
1678980300000|2023-03-16 15:25:00|190583.1|190433.1|190119.2|189969.2|190594.3|190444.3|190025.7|189875.7|745
1678980600000|2023-03-16 15:30:00|190118.5|189968.5|190117.9|189967.9|190347.4|190197.4|190042|189892|741
1678980900000|2023-03-16 15:35:00|190117.4|189967.4|189920.5|189770.5|190152.8|190002.8|189650.5|189500.5|722
1678981200000|2023-03-16 15:40:00|189921.7|189771.7|189616.7|189466.7|189929.8|189779.8|189257.1|189107.1|745
1678981500000|2023-03-16 15:45:00|189617.5|189467.5|189717.1|189567.1|189901|189751|189610.2|189460.2|687
1678981800000|2023-03-16 15:50:00|189716.9|189566.9|189187.1|189037.1|189738.6|189588.6|189090.2|188940.2|728
1678982100000|2023-03-16 15:55:00|189183|189033|189252.9|189102.9|189305|189155|189150|189000|697
1678982400000|2023-03-16 16:00:00|189253.9|189103.9|189044.5|188894.5|189305|189155|189004.2|188854.2|772
1678982700000|2023-03-16 16:05:00|189046.4|188896.4|189099.3|188949.3|189148.2|188998.2|188902.6|188752.6|640
1678983000000|2023-03-16 16:10:00|189098.9|188948.9|189436.2|189286.2|189507.6|189357.6|189080.7|188930.7|703
1678983300000|2023-03-16 16:15:00|189440.4|189290.4|189363|189213|189466|189316|189327|189177|691
1678983600000|2023-03-16 16:20:00|189362.3|189212.3|189156.6|189006.6|189366.4|189216.4|189090.9|188940.9|572
1678983900000|2023-03-16 16:25:00|189156.7|189006.7|189099|188949|189235.6|189085.6|189011.8|188861.8|675
1678984200000|2023-03-16 16:30:00|189096.2|188946.2|189145.6|188995.6|189156.8|189006.8|189074.7|188924.7|559
1678984500000|2023-03-16 16:35:00|189147.5|188997.5|189181.7|189031.7|189318.1|189168.1|189147.5|188997.5|702
1678984800000|2023-03-16 16:40:00|189181.9|189031.9|189229.3|189079.3|189331.7|189181.7|189181.9|189031.9|636
1678985100000|2023-03-16 16:45:00|189229|189079|189032.5|188882.5|189342.3|189192.3|189014|188864|636
1678985400000|2023-03-16 16:50:00|189035|188885|188646.5|188496.5|189117.9|188967.9|188646.5|188496.5|611
1678985700000|2023-03-16 16:55:00|188629.8|188479.8|188202.5|188052.5|188779.5|188629.5|188197.5|188047.5|622
1678986000000|2023-03-16 17:00:00|188205.6|188055.6|188254.1|188104.1|188346.6|188196.6|188104|187954|714
1678986300000|2023-03-16 17:05:00|188254.6|188104.6|188381.4|188231.4|188381.4|188231.4|188235.2|188085.2|720
1678986600000|2023-03-16 17:10:00|188380.6|188230.6|188455.4|188305.4|188547.1|188397.1|188377.2|188227.2|681
1678986900000|2023-03-16 17:15:00|188456|188306|188593.1|188443.1|188825|188675|188404.7|188254.7|679
1678987200000|2023-03-16 17:20:00|188582|188432|188643.3|188493.3|188650.7|188500.7|188440|188290|680
1678987500000|2023-03-16 17:25:00|188641|188491|188626.5|188476.5|188714.4|188564.4|188544.7|188394.7|663
1678987800000|2023-03-16 17:30:00|188622.5|188472.5|188756.6|188606.6|188761.8|188611.8|188569.3|188419.3|714
1678988100000|2023-03-16 17:35:00|188754.6|188604.6|188683.4|188533.4|188779.6|188629.6|188665.8|188515.8|665
1678988400000|2023-03-16 17:40:00|188683.2|188533.2|188587.6|188437.6|188798.5|188648.5|188582.5|188432.5|653
1678988700000|2023-03-16 17:45:00|188587.4|188437.4|188791.9|188641.9|188793.5|188643.5|188587.3|188437.3|680
1678989000000|2023-03-16 17:50:00|188792.3|188642.3|188751.6|188601.6|188894.3|188744.3|188606.3|188456.3|739
1678989300000|2023-03-16 17:55:00|188752.5|188602.5|188755.9|188605.9|188841.9|188691.9|188741.3|188591.3|674
1678989600000|2023-03-16 18:00:00|188753.4|188603.4|188724.5|188574.5|188769.7|188619.7|188620.2|188470.2|580
1678989900000|2023-03-16 18:05:00|188724.3|188574.3|188593.4|188443.4|188772|188622|188590.6|188440.6|666
1678990200000|2023-03-16 18:10:00|188590.9|188440.9|188615.7|188465.7|188658.7|188508.7|188587.2|188437.2|677
1678990500000|2023-03-16 18:15:00|188615.6|188465.6|188272.5|188122.5|188615.6|188465.6|188272.5|188122.5|569
1678990800000|2023-03-16 18:20:00|188273.1|188123.1|188208.1|188058.1|188389.3|188239.3|188151.4|188001.4|611
1678991100000|2023-03-16 18:25:00|188206.2|188056.2|188199|188049|188283.1|188133.1|188196.5|188046.5|727
1678991400000|2023-03-16 18:30:00|188201|188051|188269.1|188119.1|188294.1|188144.1|188176.4|188026.4|661
1678991700000|2023-03-16 18:35:00|188270.5|188120.5|187983.9|187833.9|188277.1|188127.1|187964.1|187814.1|644
1678992000000|2023-03-16 18:40:00|187997.8|187847.8|187885.6|187735.6|188039.4|187889.4|187805.6|187655.6|587
1678992300000|2023-03-16 18:45:00|187884.8|187734.8|187956.3|187806.3|188021.3|187871.3|187874.3|187724.3|624
1678992600000|2023-03-16 18:50:00|187954.6|187804.6|188019.2|187869.2|188171.1|188021.1|187950.9|187800.9|666
1678992900000|2023-03-16 18:55:00|188023.8|187873.8|188086.2|187936.2|188158|188008|188023.1|187873.1|654
1678993200000|2023-03-16 19:00:00|188089.8|187939.8|188097.5|187947.5|188145.8|187995.8|188089.8|187939.8|551
1678993500000|2023-03-16 19:05:00|188097.3|187947.3|187789.8|187639.8|188137.9|187987.9|187788.7|187638.7|645
1678993800000|2023-03-16 19:10:00|187789.1|187639.1|187735.1|187585.1|187863.5|187713.5|187707.3|187557.3|615
1678994100000|2023-03-16 19:15:00|187734.6|187584.6|187695.8|187545.8|187787.8|187637.8|187692.3|187542.3|629
1678994400000|2023-03-16 19:20:00|187696.3|187546.3|187587.7|187437.7|187713.5|187563.5|187581.5|187431.5|612
1678994700000|2023-03-16 19:25:00|187587.8|187437.8|187705.7|187555.7|187708|187558|187527.8|187377.8|638
1678995000000|2023-03-16 19:30:00|187705.9|187555.9|187842.8|187692.8|187895.4|187745.4|187705.8|187555.8|690
1678995300000|2023-03-16 19:35:00|187839.9|187689.9|187611.1|187461.1|187866.2|187716.2|187606.6|187456.6|612
1678995600000|2023-03-16 19:40:00|187611.6|187461.6|187504.2|187354.2|187708.4|187558.4|187482.4|187332.4|669
1678995900000|2023-03-16 19:45:00|187502.7|187352.7|187383.4|187233.4|187576.8|187426.8|187338.1|187188.1|663
1678996200000|2023-03-16 19:50:00|187367.3|187217.3|187373.6|187223.6|187443|187293|187276.8|187126.8|624
1678996500000|2023-03-16 19:55:00|187373.9|187223.9|187452.6|187302.6|187467.5|187317.5|187373.9|187223.9|572
1678996800000|2023-03-16 20:00:00|187449.3|187299.3|187528.2|187378.2|187540.5|187390.5|187426.6|187276.6|427
1678997100000|2023-03-16 20:05:00|187527.9|187377.9|187581.5|187431.5|187638.2|187488.2|187422.7|187272.7|380
1678997400000|2023-03-16 20:10:00|187581.7|187431.7|187533|187383|187598.5|187448.5|187444.4|187294.4|538
1678997700000|2023-03-16 20:15:00|187530.6|187380.6|187528.9|187378.9|187559.9|187409.9|187512.5|187362.5|487
1678998000000|2023-03-16 20:20:00|187529|187379|187572.8|187422.8|187573.6|187423.6|187528.3|187378.3|406
1678998300000|2023-03-16 20:25:00|187572.5|187422.5|187517|187367|187600.7|187450.7|187508.5|187358.5|416
1678998600000|2023-03-16 20:30:00|187521.4|187371.4|187458.8|187308.8|187529.2|187379.2|187454.5|187304.5|526
1678998900000|2023-03-16 20:35:00|187458.6|187308.6|187396.9|187246.9|187459.2|187309.2|187393.1|187243.1|421
1678999200000|2023-03-16 20:40:00|187397.3|187247.3|187331.4|187181.4|187424.8|187274.8|187296.7|187146.7|609
1678999500000|2023-03-16 20:45:00|187329.2|187179.2|187078.3|186928.3|187341.6|187191.6|187069.3|186919.3|495
1678999800000|2023-03-16 20:50:00|187079.1|186929.1|187263.7|187113.7|187282|187132|187050.7|186900.7|279
1679000100000|2023-03-16 20:55:00|187264.8|187114.8|187419.7|187109.7|187419.7|187226.1|187262.2|186991.3|391
1679000400000|2023-03-16 21:00:00|187352.9|187042.9|187427.1|187117.1|187472.6|187162.6|187328.7|187018.7|67
1679000700000|2023-03-16 21:05:00|187429.3|187119.3|187421.1|187111.1|187436.3|187126.3|187338.4|187028.4|72
1679001000000|2023-03-16 21:10:00|187427.2|187117.2|187425|187115|187458.5|187148.5|187415.9|187105.9|95
1679001300000|2023-03-16 21:15:00|187425.2|187115.2|187418.1|187108.1|187425.7|187115.7|187417.9|187107.9|51
1679001600000|2023-03-16 21:20:00|187418|187108|187416.9|187106.9|187424.2|187114.2|187407.4|187097.4|106
1679001900000|2023-03-16 21:25:00|187418.1|187108.1|187414|187104|187428|187118|187405.1|187095.1|751
1679002200000|2023-03-16 21:30:00|187414.8|187104.8|187414.5|187104.5|187426|187116|187389.8|187079.8|187
1679002500000|2023-03-16 21:35:00|187412.5|187102.5|187525.8|187375.8|187585.3|187375.9|187397.9|187087.9|283
1679002800000|2023-03-16 21:40:00|187525.7|187375.7|187510.8|187360.8|187589.1|187375.7|187510.6|187237|111
1679003100000|2023-03-16 21:45:00|187553.4|187301.4|187519|187369|187568.5|187369.3|187504.4|187297.3|76
1679003400000|2023-03-16 21:50:00|187516.4|187366.4|187512|187362|187520.4|187370.4|187509.1|187359.1|45
1679003700000|2023-03-16 21:55:00|187508.9|187358.9|187518.7|187368.7|187519|187369|187506.9|187356.9|11
1679004000000|2023-03-16 22:00:00|187518.4|187368.4|187458.9|187148.9|187524|187374|187324.7|187014.7|191
1679004300000|2023-03-16 22:05:00|187458.8|187148.8|187383|187233|187583|187372.4|187374|187132.9|166
1679004600000|2023-03-16 22:10:00|187382.9|187232.9|187428.7|187278.7|187438.4|187288.4|187377|187227|151
1679004900000|2023-03-16 22:15:00|187428.8|187278.8|187470.2|187320.2|187509|187359|187424.5|187274.5|166
1679005200000|2023-03-16 22:20:00|187469.3|187319.3|187473|187323|187488.7|187338.7|187461.6|187311.6|76
1679005500000|2023-03-16 22:25:00|187472.9|187322.9|187479.1|187329.1|187493.3|187343.3|187471.6|187321.6|87
1679005800000|2023-03-16 22:30:00|187481.3|187331.3|187490|187340|187500.4|187350.4|187477.9|187327.9|86
1679006100000|2023-03-16 22:35:00|187486.9|187336.9|187544.6|187394.6|187546|187396|187480.9|187330.9|96
1679006400000|2023-03-16 22:40:00|187544.5|187394.5|187594.1|187444.1|187620.3|187470.3|187477.7|187327.7|197
1679006700000|2023-03-16 22:45:00|187594|187444|187631.4|187481.4|187662|187512|187593|187443|158
1679007000000|2023-03-16 22:50:00|187627.4|187477.4|187641.5|187491.5|187660.3|187510.3|187613.4|187463.4|222
1679007300000|2023-03-16 22:55:00|187641.4|187491.4|187632|187482|187652.1|187502.1|187617.6|187467.6|149
1679007600000|2023-03-16 23:00:00|187629.6|187479.6|187638.6|187488.6|187659.7|187509.7|187629.6|187479.6|94
1679007900000|2023-03-16 23:05:00|187639.9|187489.9|187607.9|187457.9|187653.5|187503.5|187605.6|187455.6|222
1679008200000|2023-03-16 23:10:00|187606.9|187456.9|187674.2|187524.2|187675.4|187525.4|187599.5|187449.5|194
1679008500000|2023-03-16 23:15:00|187673.3|187523.3|187675.4|187525.4|187683.1|187533.1|187668.9|187518.9|99
1679008800000|2023-03-16 23:20:00|187680.9|187530.9|187645.4|187495.4|187680.9|187530.9|187635.4|187485.4|132
1679009100000|2023-03-16 23:25:00|187645.3|187495.3|187687.3|187537.3|187690.6|187540.6|187637.4|187487.4|183
1679009400000|2023-03-16 23:30:00|187687.4|187537.4|187691|187541|187707|187557|187681.5|187531.5|170
1679009700000|2023-03-16 23:35:00|187695.8|187545.8|187734.5|187584.5|187739.2|187589.2|187686.4|187536.4|171
1679010000000|2023-03-16 23:40:00|187735|187585|187773.5|187623.5|187784.9|187634.9|187733.2|187583.2|158
1679010300000|2023-03-16 23:45:00|187778.6|187628.6|187759.8|187609.8|187820.3|187670.3|187739.9|187589.9|204
1679010600000|2023-03-16 23:50:00|187759.9|187609.9|187775.2|187625.2|187783|187633|187754|187604|120
1679010900000|2023-03-16 23:55:00|187776.5|187626.5|187864.2|187714.2|187865.3|187715.3|187776.5|187626.5|213
1679011200000|2023-03-17 00:00:00|187864.9|187714.9|187828.5|187678.5|187873.4|187723.4|187734.9|187584.9|266
1679011500000|2023-03-17 00:05:00|187829.7|187679.7|187838.5|187688.5|187844.9|187694.9|187819.3|187669.3|264
1679011800000|2023-03-17 00:10:00|187836.7|187686.7|187803.9|187653.9|187843.8|187693.8|187768.8|187618.8|278
1679012100000|2023-03-17 00:15:00|187800.1|187650.1|187843.4|187693.4|187848.8|187698.8|187796.1|187646.1|164
1679012400000|2023-03-17 00:20:00|187843.2|187693.2|187867.9|187717.9|187871.6|187721.6|187840.4|187690.4|127
1679012700000|2023-03-17 00:25:00|187867.7|187717.7|187937|187787|187938.1|187788.1|187856.2|187706.2|173
1679013000000|2023-03-17 00:30:00|187936.9|187786.9|187820.9|187670.9|187938|187788|187811.2|187661.2|251
1679013300000|2023-03-17 00:35:00|187821.1|187671.1|187898.5|187748.5|187898.5|187748.5|187814.3|187664.3|236
1679013600000|2023-03-17 00:40:00|187898.6|187748.6|187869.3|187719.3|187906.4|187756.4|187857.3|187707.3|171
1679013900000|2023-03-17 00:45:00|187859.3|187709.3|187881.5|187731.5|187885.9|187735.9|187832.1|187682.1|215
1679014200000|2023-03-17 00:50:00|187883|187733|187926.6|187776.6|187928.1|187778.1|187868.8|187718.8|315
1679014500000|2023-03-17 00:55:00|187923.6|187773.6|187804.2|187654.2|187931.5|187781.5|187804|187654|357
1679014800000|2023-03-17 01:00:00|187804.5|187654.5|187871|187721|187871.9|187721.9|187777.9|187627.9|354
1679015100000|2023-03-17 01:05:00|187870.9|187720.9|187848.3|187698.3|187911.2|187761.2|187820.9|187670.9|299
1679015400000|2023-03-17 01:10:00|187847.5|187697.5|187788.5|187638.5|187849.5|187699.5|187779.4|187629.4|263
1679015700000|2023-03-17 01:15:00|187788.9|187638.9|187697.4|187547.4|187821|187671|187696|187546|399
1679016000000|2023-03-17 01:20:00|187701.8|187551.8|187710.8|187560.8|187716|187566|187599.4|187449.4|371
1679016300000|2023-03-17 01:25:00|187710.5|187560.5|187607.9|187457.9|187714.6|187564.6|187569.1|187419.1|342
1679016600000|2023-03-17 01:30:00|187608.4|187458.4|187680.8|187530.8|187719|187569|187583.2|187433.2|388
1679016900000|2023-03-17 01:35:00|187680.1|187530.1|187671.2|187521.2|187726|187576|187650.1|187500.1|346
1679017200000|2023-03-17 01:40:00|187671|187521|187640.3|187490.3|187671|187521|187594.4|187444.4|228
1679017500000|2023-03-17 01:45:00|187640.9|187490.9|187640.8|187490.8|187642|187492|187587.5|187437.5|242
1679017800000|2023-03-17 01:50:00|187639.9|187489.9|187621.3|187471.3|187639.9|187489.9|187584.8|187434.8|198
1679018100000|2023-03-17 01:55:00|187621.4|187471.4|187632.1|187482.1|187659.3|187509.3|187617.2|187467.2|225
1679018400000|2023-03-17 02:00:00|187632|187482|187534.5|187384.5|187632|187482|187531.8|187381.8|275
1679018700000|2023-03-17 02:05:00|187533.9|187383.9|187545.1|187395.1|187567.2|187417.2|187533.9|187383.9|207
1679019000000|2023-03-17 02:10:00|187544.9|187394.9|187496.6|187346.6|187544.9|187394.9|187465.2|187315.2|296
1679019300000|2023-03-17 02:15:00|187495.5|187345.5|187493|187343|187522.9|187372.9|187478.5|187328.5|295
1679019600000|2023-03-17 02:20:00|187492.4|187342.4|187557.6|187407.6|187557.6|187407.6|187480.4|187330.4|267
1679019900000|2023-03-17 02:25:00|187557.7|187407.7|187466.2|187316.2|187560|187410|187462.5|187312.5|240
1679020200000|2023-03-17 02:30:00|187467.3|187317.3|187498.6|187348.6|187506.7|187356.7|187464.6|187314.6|182
1679020500000|2023-03-17 02:35:00|187498.2|187348.2|187469.8|187319.8|187499.7|187349.7|187460.1|187310.1|201
1679020800000|2023-03-17 02:40:00|187469.9|187319.9|187499.6|187349.6|187500.9|187350.9|187466.4|187316.4|170
1679021100000|2023-03-17 02:45:00|187499.8|187349.8|187506.2|187356.2|187544.5|187394.5|187498.6|187348.6|139
1679021400000|2023-03-17 02:50:00|187506.3|187356.3|187494.6|187344.6|187513.5|187363.5|187488.7|187338.7|180
1679021700000|2023-03-17 02:55:00|187494.7|187344.7|187518.4|187368.4|187522.7|187372.7|187494.7|187344.7|133
1679022000000|2023-03-17 03:00:00|187518.6|187368.6|187516.1|187366.1|187569.3|187419.3|187513.3|187363.3|247
1679022300000|2023-03-17 03:05:00|187517.1|187367.1|187493.3|187343.3|187519.6|187369.6|187488.2|187338.2|167
1679022600000|2023-03-17 03:10:00|187493.8|187343.8|187489.9|187339.9|187499.2|187349.2|187458.1|187308.1|139
1679022900000|2023-03-17 03:15:00|187489.8|187339.8|187306.7|187156.7|187489.8|187339.8|187306.6|187156.6|280
1679023200000|2023-03-17 03:20:00|187306.6|187156.6|187232.7|187082.7|187306.7|187156.7|187232.2|187082.2|182
1679023500000|2023-03-17 03:25:00|187228.8|187078.8|187227.2|187077.2|187233.9|187083.9|187185.2|187035.2|221
1679023800000|2023-03-17 03:30:00|187226.3|187076.3|187182|187032|187226.3|187076.3|187177.8|187027.8|168
1679024100000|2023-03-17 03:35:00|187182.1|187032.1|187173.2|187023.2|187194.7|187044.7|187164.7|187014.7|197
1679024400000|2023-03-17 03:40:00|187173.5|187023.5|187173.8|187023.8|187202.5|187052.5|187161.5|187011.5|214
1679024700000|2023-03-17 03:45:00|187173.9|187023.9|187178.3|187028.3|187215.4|187065.4|187162.4|187012.4|297
1679025000000|2023-03-17 03:50:00|187177.8|187027.8|187195.9|187045.9|187195.9|187045.9|187177|187027|198
1679025300000|2023-03-17 03:55:00|187195.8|187045.8|187213.2|187063.2|187225.8|187075.8|187195.8|187045.8|211
1679025600000|2023-03-17 04:00:00|187209.9|187059.9|187221.5|187071.5|187223.7|187073.7|187209.9|187059.9|136
1679025900000|2023-03-17 04:05:00|187223.1|187073.1|187221.3|187071.3|187226.9|187076.9|187216.7|187066.7|127
1679026200000|2023-03-17 04:10:00|187219.5|187069.5|187182.8|187032.8|187231.1|187081.1|187179.3|187029.3|194
1679026500000|2023-03-17 04:15:00|187182.7|187032.7|187210.5|187060.5|187213.4|187063.4|187171.7|187021.7|211
1679026800000|2023-03-17 04:20:00|187210.6|187060.6|187131.7|186981.7|187211.5|187061.5|187121.2|186971.2|202
1679027100000|2023-03-17 04:25:00|187133.2|186983.2|187187.5|187037.5|187187.5|187037.5|187116.1|186966.1|230
1679027400000|2023-03-17 04:30:00|187187.4|187037.4|187106.8|186956.8|187204.4|187054.4|187090|186940|292
1679027700000|2023-03-17 04:35:00|187106.7|186956.7|187139.7|186989.7|187185|187035|187096.7|186946.7|437
1679028000000|2023-03-17 04:40:00|187139.6|186989.6|187145.3|186995.3|187154.1|187004.1|187132.8|186982.8|124
1679028300000|2023-03-17 04:45:00|187145.5|186995.5|187216|187066|187216.7|187066.7|187145.5|186995.5|164
1679028600000|2023-03-17 04:50:00|187216.1|187066.1|187167.6|187017.6|187218.7|187068.7|187164.7|187014.7|413
1679028900000|2023-03-17 04:55:00|187172.2|187022.2|187164|187014|187177.7|187027.7|187139.9|186989.9|358
1679029200000|2023-03-17 05:00:00|187163.5|187013.5|187188|187038|187195.3|187045.3|187153.6|187003.6|335
1679029500000|2023-03-17 05:05:00|187188.5|187038.5|187225.9|187075.9|187233.8|187083.8|187184|187034|343
1679029800000|2023-03-17 05:10:00|187222.9|187072.9|187150.5|187000.5|187232.6|187082.6|187139.6|186989.6|420
1679030100000|2023-03-17 05:15:00|187150|187000|187183.1|187033.1|187185.9|187035.9|187140.7|186990.7|214
1679030400000|2023-03-17 05:20:00|187184|187034|187182.6|187032.6|187185.8|187035.8|187176.6|187026.6|116
1679030700000|2023-03-17 05:25:00|187182.5|187032.5|187174.9|187024.9|187217|187067|187154.6|187004.6|202
1679031000000|2023-03-17 05:30:00|187175.5|187025.5|187195.2|187045.2|187196.1|187046.1|187142.8|186992.8|489
1679031300000|2023-03-17 05:35:00|187195|187045|187232.4|187082.4|187232.4|187082.4|187183|187033|346
1679031600000|2023-03-17 05:40:00|187232.9|187082.9|187184|187034|187240.5|187090.5|187183.8|187033.8|358
1679031900000|2023-03-17 05:45:00|187183.8|187033.8|187174.3|187024.3|187211.5|187061.5|187169.3|187019.3|207
1679032200000|2023-03-17 05:50:00|187176.1|187026.1|187155.5|187005.5|187178.7|187028.7|187114.9|186964.9|501
1679032500000|2023-03-17 05:55:00|187154.9|187004.9|187177.5|187027.5|187179.5|187029.5|187131.4|186981.4|235
1679032800000|2023-03-17 06:00:00|187176.9|187026.9|187249.6|187099.6|187259.1|187109.1|187169.5|187019.5|459
1679033100000|2023-03-17 06:05:00|187252|187102|187334.5|187184.5|187345.8|187195.8|187248.4|187098.4|318
1679033400000|2023-03-17 06:10:00|187332.6|187182.6|187293.7|187143.7|187342.6|187192.6|187263.7|187113.7|503
1679033700000|2023-03-17 06:15:00|187291.1|187141.1|187321.7|187171.7|187342.7|187192.7|187270.1|187120.1|525
1679034000000|2023-03-17 06:20:00|187318.8|187168.8|187321.8|187171.8|187380.1|187230.1|187296.2|187146.2|368
1679034300000|2023-03-17 06:25:00|187321.9|187171.9|187343.1|187193.1|187375|187225|187321.4|187171.4|481
1679034600000|2023-03-17 06:30:00|187347|187197|187406.7|187256.7|187412.8|187262.8|187341.8|187191.8|438
1679034900000|2023-03-17 06:35:00|187405.7|187255.7|187398.2|187248.2|187405.7|187255.7|187361.7|187211.7|343
1679035200000|2023-03-17 06:40:00|187397.9|187247.9|187387.7|187237.7|187417.8|187267.8|187380|187230|355
1679035500000|2023-03-17 06:45:00|187387.5|187237.5|187402.3|187252.3|187428.2|187278.2|187387.3|187237.3|253
1679035800000|2023-03-17 06:50:00|187401.3|187251.3|187287|187137|187405.4|187255.4|187278.4|187128.4|584
1679036100000|2023-03-17 06:55:00|187286.9|187136.9|187104.5|186954.5|187289.4|187139.4|187104.5|186954.5|644
1679036400000|2023-03-17 07:00:00|187104.2|186954.2|186984.3|186834.3|187141.2|186991.2|186900.6|186750.6|565
1679036700000|2023-03-17 07:05:00|186985.1|186835.1|186972.4|186822.4|187026.7|186876.7|186955.9|186805.9|606
1679037000000|2023-03-17 07:10:00|186974.6|186824.6|187044.4|186894.4|187048.3|186898.3|186946.4|186796.4|624
1679037300000|2023-03-17 07:15:00|187048.6|186898.6|186904.1|186754.1|187051.5|186901.5|186884.2|186734.2|419
1679037600000|2023-03-17 07:20:00|186904.2|186754.2|186869.7|186719.7|186948.6|186798.6|186855|186705|553
1679037900000|2023-03-17 07:25:00|186869.3|186719.3|186792.8|186642.8|186887.9|186737.9|186758.7|186608.7|467
1679038200000|2023-03-17 07:30:00|186793.3|186643.3|186933.5|186783.5|186988|186838|186770|186620|618
1679038500000|2023-03-17 07:35:00|186933.7|186783.7|186915.7|186765.7|186955.7|186805.7|186862.8|186712.8|619
1679038800000|2023-03-17 07:40:00|186915.6|186765.6|186908.5|186758.5|186919|186769|186809.9|186659.9|575
1679039100000|2023-03-17 07:45:00|186908|186758|186779.7|186629.7|186919.6|186769.6|186775.3|186625.3|548
1679039400000|2023-03-17 07:50:00|186779.5|186629.5|186786|186636|186803.7|186653.7|186762.4|186612.4|435
1679039700000|2023-03-17 07:55:00|186786.2|186636.2|186457.9|186307.9|186805|186655|186427.1|186277.1|577
1679040000000|2023-03-17 08:00:00|186456.8|186306.8|186916.7|186766.7|186963.1|186813.1|186440.8|186290.8|744
1679040300000|2023-03-17 08:05:00|186916.2|186766.2|186808.4|186658.4|186929.6|186779.6|186796.3|186646.3|719
1679040600000|2023-03-17 08:10:00|186806.2|186656.2|186678.9|186528.9|186828.8|186678.8|186544.7|186394.7|717
1679040900000|2023-03-17 08:15:00|186674.6|186524.6|186776.9|186626.9|186802|186652|186605|186455|749
1679041200000|2023-03-17 08:20:00|186780.4|186630.4|186800.1|186650.1|186833.2|186683.2|186754|186604|678
1679041500000|2023-03-17 08:25:00|186799.2|186649.2|186968.6|186818.6|186999.2|186849.2|186776.9|186626.9|631
1679041800000|2023-03-17 08:30:00|186966.7|186816.7|187053.7|186903.7|187150.2|187000.2|186923.1|186773.1|590
1679042100000|2023-03-17 08:35:00|187035.4|186885.4|186904.7|186754.7|187180.1|187030.1|186898.9|186748.9|605
1679042400000|2023-03-17 08:40:00|186903.1|186753.1|186926.3|186776.3|186986.6|186836.6|186867.4|186717.4|569
1679042700000|2023-03-17 08:45:00|186926.8|186776.8|187036.4|186886.4|187087.7|186937.7|186889.9|186739.9|526
1679043000000|2023-03-17 08:50:00|187036.9|186886.9|187001.6|186851.6|187045|186895|187000.7|186850.7|593
1679043300000|2023-03-17 08:55:00|187001.8|186851.8|187002|186852|187171.2|187021.2|187000.7|186850.7|545
1679043600000|2023-03-17 09:00:00|187002.2|186852.2|186888.2|186738.2|187017.9|186867.9|186826.4|186676.4|673
1679043900000|2023-03-17 09:05:00|186888.1|186738.1|186959.6|186809.6|187004.8|186854.8|186880.6|186730.6|557
1679044200000|2023-03-17 09:10:00|186958.7|186808.7|186898.7|186748.7|186967.2|186817.2|186828.4|186678.4|518
1679044500000|2023-03-17 09:15:00|186898.5|186748.5|186849.4|186699.4|186938.7|186788.7|186701.4|186551.4|642
1679044800000|2023-03-17 09:20:00|186850.5|186700.5|186805.3|186655.3|186867.7|186717.7|186772.2|186622.2|571
1679045100000|2023-03-17 09:25:00|186805.2|186655.2|186831.3|186681.3|186866.5|186716.5|186801.2|186651.2|639
1679045400000|2023-03-17 09:30:00|186830.1|186680.1|186588.1|186438.1|186862.3|186712.3|186558.8|186408.8|542
1679045700000|2023-03-17 09:35:00|186588.2|186438.2|186467.3|186317.3|186612.7|186462.7|186456.4|186306.4|643
1679046000000|2023-03-17 09:40:00|186465|186315|186709.6|186559.6|186710.6|186560.6|186457.9|186307.9|691
1679046300000|2023-03-17 09:45:00|186714.1|186564.1|186866.2|186716.2|186882.6|186732.6|186710.1|186560.1|547
1679046600000|2023-03-17 09:50:00|186871.3|186721.3|186927|186777|186963.1|186813.1|186778.3|186628.3|659
1679046900000|2023-03-17 09:55:00|186926.5|186776.5|186786.6|186636.6|186974.7|186824.7|186695.6|186545.6|602
1679047200000|2023-03-17 10:00:00|186787.9|186637.9|186998|186848|187054.1|186904.1|186777.9|186627.9|606
1679047500000|2023-03-17 10:05:00|186993.1|186843.1|186924|186774|187079.6|186929.6|186924|186774|676
1679047800000|2023-03-17 10:10:00|186902.8|186752.8|187034.8|186884.8|187059.1|186909.1|186677.4|186527.4|722
1679048100000|2023-03-17 10:15:00|187034.5|186884.5|187259.5|187109.5|187270.6|187120.6|187020.6|186870.6|593
1679048400000|2023-03-17 10:20:00|187259.7|187109.7|186954.7|186804.7|187309|187159|186954.7|186804.7|566
1679048700000|2023-03-17 10:25:00|186927.4|186777.4|186898|186748|187051.9|186901.9|186843.3|186693.3|582
1679049000000|2023-03-17 10:30:00|186897.8|186747.8|186784.4|186634.4|186901.7|186751.7|186774|186624|572
1679049300000|2023-03-17 10:35:00|186784.2|186634.2|187093.3|186943.3|187093.3|186943.3|186782|186632|587
1679049600000|2023-03-17 10:40:00|187093|186943|187302.9|187152.9|187342.4|187192.4|186920.8|186770.8|602
1679049900000|2023-03-17 10:45:00|187298.6|187148.6|187490.8|187340.8|187492.3|187342.3|187286.5|187136.5|625
1679050200000|2023-03-17 10:50:00|187480.6|187330.6|187220.7|187070.7|187493|187343|187216.3|187066.3|590
1679050500000|2023-03-17 10:55:00|187220.5|187070.5|187233.7|187083.7|187298.8|187148.8|187098.7|186948.7|591
1679050800000|2023-03-17 11:00:00|187232.8|187082.8|187105.7|186955.7|187306.8|187156.8|187105.7|186955.7|671
1679051100000|2023-03-17 11:05:00|187106.6|186956.6|187128.3|186978.3|187128.9|186978.9|187028.4|186878.4|691
1679051400000|2023-03-17 11:10:00|187128.7|186978.7|187237.8|187087.8|187255.1|187105.1|187065.8|186915.8|692
1679051700000|2023-03-17 11:15:00|187217.7|187067.7|187216.1|187066.1|187219.6|187069.6|187044.1|186894.1|641
1679052000000|2023-03-17 11:20:00|187217.2|187067.2|187488.6|187338.6|187519.2|187369.2|187083.8|186933.8|605
1679052300000|2023-03-17 11:25:00|187486.8|187336.8|187749.3|187599.3|187752.9|187602.9|187332.9|187182.9|632
1679052600000|2023-03-17 11:30:00|187741.9|187591.9|187721|187571|187844.1|187694.1|187708.6|187558.6|644
1679052900000|2023-03-17 11:35:00|187721.4|187571.4|187787.5|187637.5|187841.7|187691.7|187708.2|187558.2|623
1679053200000|2023-03-17 11:40:00|187789.4|187639.4|187711.6|187561.6|187926.7|187776.7|187708.4|187558.4|485
1679053500000|2023-03-17 11:45:00|187711.3|187561.3|187734.9|187584.9|187796.5|187646.5|187644.9|187494.9|573
1679053800000|2023-03-17 11:50:00|187738|187588|187607.9|187457.9|187776.2|187626.2|187594.9|187444.9|574
1679054100000|2023-03-17 11:55:00|187608.5|187458.5|187561.5|187411.5|187613.5|187463.5|187465.6|187315.6|559
1679054400000|2023-03-17 12:00:00|187571.7|187421.7|187629.3|187479.3|187855.9|187705.9|187556.3|187406.3|728
1679054700000|2023-03-17 12:05:00|187629.1|187479.1|187681.1|187531.1|187729.1|187579.1|187537.8|187387.8|645
1679055000000|2023-03-17 12:10:00|187688.6|187538.6|187667.5|187517.5|187712.1|187562.1|187598.8|187448.8|640
1679055300000|2023-03-17 12:15:00|187666.3|187516.3|187839.9|187689.9|187874.2|187724.2|187625.7|187475.7|652
1679055600000|2023-03-17 12:20:00|187841.9|187691.9|188067.8|187917.8|188083.7|187933.7|187788|187638|759
1679055900000|2023-03-17 12:25:00|188067.6|187917.6|188225.1|188075.1|188284.4|188134.4|187992.9|187842.9|722
1679056200000|2023-03-17 12:30:00|188230.2|188080.2|188251.4|188101.4|188251.4|188101.4|188033.5|187883.5|706
1679056500000|2023-03-17 12:35:00|188251|188101|188335.7|188185.7|188391.4|188241.4|188175.9|188025.9|733
1679056800000|2023-03-17 12:40:00|188336|188186|188302.2|188152.2|188424.8|188274.8|188265|188115|744
1679057100000|2023-03-17 12:45:00|188309|188159|188411.3|188261.3|188531.2|188381.2|188281.1|188131.1|661
1679057400000|2023-03-17 12:50:00|188411.4|188261.4|188475.2|188325.2|188480.7|188330.7|188214.8|188064.8|645
1679057700000|2023-03-17 12:55:00|188471.5|188321.5|188677.9|188527.9|188741.6|188591.6|188471.5|188321.5|709
1679058000000|2023-03-17 13:00:00|188679.3|188529.3|188379.8|188229.8|188679.3|188529.3|188377.7|188227.7|709
1679058300000|2023-03-17 13:05:00|188379.7|188229.7|188455.9|188305.9|188489|188339|188182.5|188032.5|671
1679058600000|2023-03-17 13:10:00|188454|188304|188168.7|188018.7|188455.8|188305.8|188168.7|188018.7|641
1679058900000|2023-03-17 13:15:00|188168.3|188018.3|188164.8|188014.8|188215.3|188065.3|188009.3|187859.3|702
1679059200000|2023-03-17 13:20:00|188165.2|188015.2|188080.7|187930.7|188226.9|188076.9|188052.5|187902.5|738
1679059500000|2023-03-17 13:25:00|188076.4|187926.4|187871.1|187721.1|188078.4|187928.4|187735.8|187585.8|732
1679059800000|2023-03-17 13:30:00|187868.6|187718.6|187970.7|187820.7|187975.1|187825.1|187705.4|187555.4|673
1679060100000|2023-03-17 13:35:00|187970.6|187820.6|188073.7|187923.7|188150.5|188000.5|187954.3|187804.3|697
1679060400000|2023-03-17 13:40:00|188073.6|187923.6|188098.2|187948.2|188253.3|188103.3|187994.5|187844.5|709
1679060700000|2023-03-17 13:45:00|188097.2|187947.2|188085.2|187935.2|188169.9|188019.9|188060.9|187910.9|703
1679061000000|2023-03-17 13:50:00|188076.7|187926.7|188021.7|187871.7|188076.7|187926.7|187938.5|187788.5|687
1679061300000|2023-03-17 13:55:00|188020.9|187870.9|188059.9|187909.9|188081.6|187931.6|187980.7|187830.7|708
1679061600000|2023-03-17 14:00:00|187938.4|187788.4|187811.3|187661.3|188030.2|187880.2|187395.2|187245.2|790
1679061900000|2023-03-17 14:05:00|187821|187671|188008.3|187858.3|188026.9|187876.9|187811.1|187661.1|722
1679062200000|2023-03-17 14:10:00|188006.8|187856.8|188031.2|187881.2|188111|187961|187982.6|187832.6|725
1679062500000|2023-03-17 14:15:00|188028|187878|188237.3|188087.3|188237.3|188087.3|187890.3|187740.3|656
1679062800000|2023-03-17 14:20:00|188236.5|188086.5|188301.5|188151.5|188308.8|188158.8|188096.9|187946.9|681
1679063100000|2023-03-17 14:25:00|188302.4|188152.4|188548.3|188398.3|188678.2|188528.2|188288.5|188138.5|727
1679063400000|2023-03-17 14:30:00|188549|188399|188913.6|188763.6|188948.1|188798.1|188482.5|188332.5|731
1679063700000|2023-03-17 14:35:00|188912.1|188762.1|188976.9|188826.9|189062.4|188912.4|188870.4|188720.4|722
1679064000000|2023-03-17 14:40:00|188977.3|188827.3|189365|189215|189389.1|189239.1|188977.3|188827.3|711
1679064300000|2023-03-17 14:45:00|189363.6|189213.6|189120.1|188970.1|189611.2|189461.2|189117.4|188967.4|687
1679064600000|2023-03-17 14:50:00|189120.5|188970.5|189309.1|189159.1|189312.3|189162.3|189012.1|188862.1|683
1679064900000|2023-03-17 14:55:00|189308.3|189158.3|189000.6|188850.6|189339.8|189189.8|188994.3|188844.3|600
1679065200000|2023-03-17 15:00:00|189000.9|188850.9|189240.4|189090.4|189304.5|189154.5|189000.9|188850.9|693
1679065500000|2023-03-17 15:05:00|189240|189090|189238.3|189088.3|189392.2|189242.2|189118.8|188968.8|608
1679065800000|2023-03-17 15:10:00|189238.8|189088.8|189244.6|189094.6|189294.6|189144.6|189103.1|188953.1|650
1679066100000|2023-03-17 15:15:00|189245.9|189095.9|189059.5|188909.5|189306.6|189156.6|188989.5|188839.5|678
1679066400000|2023-03-17 15:20:00|189056|188906|189316.7|189166.7|189316.7|189166.7|188967.7|188817.7|665
1679066700000|2023-03-17 15:25:00|189319.5|189169.5|189354.5|189204.5|189551.4|189401.4|189306.1|189156.1|667
1679067000000|2023-03-17 15:30:00|189350.7|189200.7|189514|189364|189555.2|189405.2|189277.7|189127.7|572
1679067300000|2023-03-17 15:35:00|189514.5|189364.5|189664.8|189514.8|189681.1|189531.1|189409.1|189259.1|621
1679067600000|2023-03-17 15:40:00|189664.3|189514.3|189755.4|189605.4|189804.6|189654.6|189564|189414|627
1679067900000|2023-03-17 15:45:00|189760.9|189610.9|189722.8|189572.8|189760.9|189610.9|189591.7|189441.7|644
1679068200000|2023-03-17 15:50:00|189725.6|189575.6|189651.3|189501.3|189740.2|189590.2|189445.1|189295.1|656
1679068500000|2023-03-17 15:55:00|189652.8|189502.8|189901.2|189751.2|189963.6|189813.6|189652.8|189502.8|706
1679068800000|2023-03-17 16:00:00|189899.1|189749.1|189627.2|189477.2|189930|189780|189620.6|189470.6|671
1679069100000|2023-03-17 16:05:00|189626.3|189476.3|189398.6|189248.6|189703.7|189553.7|189312.3|189162.3|708
1679069400000|2023-03-17 16:10:00|189397.8|189247.8|189321.9|189171.9|189397.8|189247.8|189243.7|189093.7|659
1679069700000|2023-03-17 16:15:00|189325.4|189175.4|189385.7|189235.7|189443.4|189293.4|189302|189152|702
1679070000000|2023-03-17 16:20:00|189385|189235|189215.8|189065.8|189398.1|189248.1|189215.8|189065.8|603
1679070300000|2023-03-17 16:25:00|189216.6|189066.6|189056.7|188906.7|189241.6|189091.6|188995.2|188845.2|579
1679070600000|2023-03-17 16:30:00|189060.3|188910.3|189172.9|189022.9|189177.6|189027.6|188795.1|188645.1|684
1679070900000|2023-03-17 16:35:00|189173.8|189023.8|189148.1|188998.1|189236.8|189086.8|189034.6|188884.6|620
1679071200000|2023-03-17 16:40:00|189146.9|188996.9|189175|189025|189283.2|189133.2|189112.1|188962.1|564
1679071500000|2023-03-17 16:45:00|189175.1|189025.1|189226.1|189076.1|189229.5|189079.5|189061.6|188911.6|565
1679071800000|2023-03-17 16:50:00|189228.6|189078.6|189412.4|189262.4|189428|189278|189149|188999|545
1679072100000|2023-03-17 16:55:00|189415|189265|189218.9|189068.9|189423.2|189273.2|189119.2|188969.2|537
1679072400000|2023-03-17 17:00:00|189204.8|189054.8|189246.1|189096.1|189249.9|189099.9|189123.4|188973.4|587
1679072700000|2023-03-17 17:05:00|189245.1|189095.1|189084.2|188934.2|189265.9|189115.9|189058.6|188908.6|609
1679073000000|2023-03-17 17:10:00|189074.7|188924.7|188967.2|188817.2|189108.2|188958.2|188919.8|188769.8|509
1679073300000|2023-03-17 17:15:00|188967.4|188817.4|189015.4|188865.4|189053.2|188903.2|188867.4|188717.4|534
1679073600000|2023-03-17 17:20:00|189006.9|188856.9|188884.8|188734.8|189023.2|188873.2|188833.2|188683.2|534
1679073900000|2023-03-17 17:25:00|188885.1|188735.1|188827.7|188677.7|188916.7|188766.7|188799.5|188649.5|577
1679074200000|2023-03-17 17:30:00|188829.9|188679.9|188834.6|188684.6|188890.4|188740.4|188748.4|188598.4|620
1679074500000|2023-03-17 17:35:00|188837|188687|188860.2|188710.2|188896.1|188746.1|188827.3|188677.3|531
1679074800000|2023-03-17 17:40:00|188860.3|188710.3|188822.9|188672.9|188904.9|188754.9|188818.4|188668.4|591
1679075100000|2023-03-17 17:45:00|188823.2|188673.2|188768.6|188618.6|188831|188681|188678.8|188528.8|582
1679075400000|2023-03-17 17:50:00|188763.1|188613.1|188903.7|188753.7|188906.7|188756.7|188711.6|188561.6|514
1679075700000|2023-03-17 17:55:00|188902.8|188752.8|188767.4|188617.4|188919.7|188769.7|188751.3|188601.3|504
1679076000000|2023-03-17 18:00:00|188724|188574|188790.3|188640.3|188804.3|188654.3|188647.2|188497.2|627
1679076300000|2023-03-17 18:05:00|188790.2|188640.2|188837.2|188687.2|188839.4|188689.4|188730.2|188580.2|589
1679076600000|2023-03-17 18:10:00|188838|188688|188947|188797|188952.9|188802.9|188836.8|188686.8|587
1679076900000|2023-03-17 18:15:00|188946.9|188796.9|189017.7|188867.7|189017.7|188867.7|188859|188709|593
1679077200000|2023-03-17 18:20:00|189015.6|188865.6|189297.7|189147.7|189345.4|189195.4|189014.3|188864.3|596
1679077500000|2023-03-17 18:25:00|189297.8|189147.8|189239.8|189089.8|189443|189293|189225.7|189075.7|574
1679077800000|2023-03-17 18:30:00|189239.9|189089.9|189199.3|189049.3|189400.8|189250.8|189181.7|189031.7|608
1679078100000|2023-03-17 18:35:00|189219.3|189069.3|189083.5|188933.5|189236.2|189086.2|189034|188884|661
1679078400000|2023-03-17 18:40:00|189098|188948|189193.9|189043.9|189242.8|189092.8|189098|188948|632
1679078700000|2023-03-17 18:45:00|189195.2|189045.2|189201|189051|189371|189221|189134.6|188984.6|604
1679079000000|2023-03-17 18:50:00|189200.9|189050.9|189163.5|189013.5|189340.5|189190.5|189154.4|189004.4|664
1679079300000|2023-03-17 18:55:00|189162.7|189012.7|189152.4|189002.4|189196.2|189046.2|189059.4|188909.4|708
1679079600000|2023-03-17 19:00:00|189150.3|189000.3|189120.9|188970.9|189195.3|189045.3|189042|188892|627
1679079900000|2023-03-17 19:05:00|189120.5|188970.5|189042.6|188892.6|189163.7|189013.7|189033.6|188883.6|588
1679080200000|2023-03-17 19:10:00|189042.9|188892.9|189040.2|188890.2|189065.5|188915.5|189030.5|188880.5|607
1679080500000|2023-03-17 19:15:00|189049.9|188899.9|189007.6|188857.6|189089|188939|188883.6|188733.6|687
1679080800000|2023-03-17 19:20:00|189007.9|188857.9|189027.4|188877.4|189082|188932|188918.9|188768.9|576
1679081100000|2023-03-17 19:25:00|189027.3|188877.3|189204.4|189054.4|189204.5|189054.5|189027.3|188877.3|538
1679081400000|2023-03-17 19:30:00|189204.8|189054.8|189417.9|189267.9|189434.2|189284.2|189191.2|189041.2|575
1679081700000|2023-03-17 19:35:00|189417.8|189267.8|189398.2|189248.2|189458.7|189308.7|189335.1|189185.1|575
1679082000000|2023-03-17 19:40:00|189398.3|189248.3|189477.3|189327.3|189544.3|189394.3|189238.5|189088.5|603
1679082300000|2023-03-17 19:45:00|189477.5|189327.5|189450.2|189300.2|189557.3|189407.3|189414.2|189264.2|647
1679082600000|2023-03-17 19:50:00|189449.2|189299.2|189377.3|189227.3|189457.7|189307.7|189336|189186|584
1679082900000|2023-03-17 19:55:00|189389.2|189239.2|189483.6|189333.6|189508.9|189358.9|189362.7|189212.7|706
1679083200000|2023-03-17 20:00:00|189481.3|189331.3|189355.6|189205.6|189525.3|189375.3|189312.4|189162.4|531
1679083500000|2023-03-17 20:05:00|189356.1|189206.1|189388.5|189238.5|189425.4|189275.4|189312.9|189162.9|571
1679083800000|2023-03-17 20:10:00|189389.3|189239.3|189351.2|189201.2|189389.3|189239.3|189350.3|189200.3|380
1679084100000|2023-03-17 20:15:00|189351.4|189201.4|189502.8|189352.8|189563.3|189413.3|189348.3|189198.3|358
1679084400000|2023-03-17 20:20:00|189502.7|189352.7|189319.1|189169.1|189505|189355|189304.9|189154.9|462
1679084700000|2023-03-17 20:25:00|189319.2|189169.2|189197.8|189047.8|189320.7|189170.7|189183.3|189033.3|390
1679085000000|2023-03-17 20:30:00|189199.2|189049.2|189137.5|188987.5|189216.2|189066.2|189101.1|188951.1|407
1679085300000|2023-03-17 20:35:00|189135.3|188985.3|189089.9|188939.9|189135.4|188985.4|189067.2|188917.2|416
1679085600000|2023-03-17 20:40:00|189090.1|188940.1|189163.9|189013.9|189169.9|189019.9|189085.7|188935.7|222
1679085900000|2023-03-17 20:45:00|189161.8|189011.8|189318.4|189168.4|189325|189175|189151.2|189001.2|306
1679086200000|2023-03-17 20:50:00|189318.8|189168.8|189256.6|188946.6|189324.8|189168.8|189099.2|188888.5|538
1679086500000|2023-03-17 20:55:00|189253.5|188943.5|189286.5|188976.5|189335.9|189025.9|189201.6|188891.6|364
1679259600000|2023-03-19 21:00:00|188601|188246|189285.9|188930.9|189334.5|188979.5|188601|188246|11
1679259900000|2023-03-19 21:05:00|189091|188736|188866.7|188511.7|189091|188736|188863.9|188508.9|16
1679260200000|2023-03-19 21:10:00|188893.8|188538.8|188651|188296|188979.9|188624.9|188617.7|188262.7|68
1679260500000|2023-03-19 21:15:00|188651.4|188296.4|188828.6|188473.6|188828.6|188473.6|188632.3|188277.3|7
1679260800000|2023-03-19 21:20:00|188816.5|188461.5|188636.4|188281.4|188816.5|188461.5|188636.4|188281.4|291
1679261100000|2023-03-19 21:25:00|188636.5|188281.5|188604.8|188249.8|188681.4|188326.4|188604.8|188249.8|17
1679261400000|2023-03-19 21:30:00|188633.7|188278.7|188651.8|188296.8|188675.8|188320.8|188632|188277|89
1679261700000|2023-03-19 21:35:00|188663.5|188308.5|188663.5|188308.5|188663.5|188308.5|188632|188277|19
1679262000000|2023-03-19 21:40:00|188663.8|188308.8|188645.5|188290.5|188674.5|188319.5|188632|188277|50
1679262300000|2023-03-19 21:45:00|188646.3|188291.3|188646.7|188291.7|188646.7|188291.7|188632|188277|23
1679262600000|2023-03-19 21:50:00|188632|188277|188650.6|188295.6|188652.8|188297.8|188632|188277|20
1679262900000|2023-03-19 21:55:00|188632|188277|188667.2|188312.2|188675.5|188320.5|188496.6|188141.6|98
1679263200000|2023-03-19 22:00:00|188647|188292|188660.9|188345.9|188777.4|188422.4|188490.2|188171.9|32
1679263500000|2023-03-19 22:05:00|188490.2|188175.2|188782.5|188472.5|188862|188552|188487.7|188175.2|146
1679263800000|2023-03-19 22:10:00|188740.2|188430.2|188799.6|188489.6|188847|188537|188737.6|188427.6|74
1679264100000|2023-03-19 22:15:00|188799.7|188489.7|188756.2|188446.2|188853.2|188543.2|188751.5|188441.5|265
1679264400000|2023-03-19 22:20:00|188764.6|188454.6|188897.4|188587.4|188912.6|188602.6|188756.5|188446.5|158
1679264700000|2023-03-19 22:25:00|188910.3|188600.3|188802.5|188511.6|188921.5|188611.5|188800.9|188511.3|225
1679265000000|2023-03-19 22:30:00|188802.4|188511.5|188548.2|188398.2|188804.9|188525.7|188480.9|188250|360
1679265300000|2023-03-19 22:35:00|188548.1|188398.1|188538.2|188388.2|188651.7|188435.2|188513.3|188348.3|211
1679265600000|2023-03-19 22:40:00|188539.8|188389.8|188521|188236.3|188649.4|188426.8|188403.9|188205.3|236
1679265900000|2023-03-19 22:45:00|188521.1|188236|188468.3|188215.3|188521.9|188273.9|188340.5|188141.3|213
1679266200000|2023-03-19 22:50:00|188412.7|188217.4|188557.5|188294.9|188557.5|188344.6|188406.2|188214|208
1679266500000|2023-03-19 22:55:00|188557.6|188295.8|188474.5|188324.5|188559.1|188392|188443.9|188293.9|221
1679266800000|2023-03-19 23:00:00|188478.2|188328.2|188456.5|188306.5|188536.5|188386.5|188454.5|188304.5|193
1679267100000|2023-03-19 23:05:00|188458.5|188308.5|188580.3|188430.3|188583.1|188433.1|188448.7|188298.7|209
1679267400000|2023-03-19 23:10:00|188580.2|188430.2|188534.1|188384.1|188600.5|188450.5|188519|188369|196
1679267700000|2023-03-19 23:15:00|188534|188384|188566.2|188416.2|188575.1|188425.1|188482.1|188332.1|168
1679268000000|2023-03-19 23:20:00|188566.3|188416.3|188584.1|188434.1|188593.7|188443.7|188553.1|188403.1|139
1679268300000|2023-03-19 23:25:00|188584.2|188434.2|188682.5|188532.5|188689.6|188539.6|188575|188425|175
1679268600000|2023-03-19 23:30:00|188657.4|188507.4|188618.6|188468.6|188706.7|188556.7|188606.3|188456.3|272
1679268900000|2023-03-19 23:35:00|188617.7|188467.7|188605.2|188455.2|188635.7|188485.7|188553.5|188403.5|370
1679269200000|2023-03-19 23:40:00|188606.3|188456.3|188589.1|188439.1|188606.7|188456.7|188583.2|188433.2|149
1679269500000|2023-03-19 23:45:00|188585.7|188435.7|188571.8|188421.8|188591.7|188441.7|188571.1|188421.1|79
1679269800000|2023-03-19 23:50:00|188571.7|188421.7|188586.2|188436.2|188617.6|188467.6|188564.3|188414.3|174
1679270100000|2023-03-19 23:55:00|188584.4|188434.4|188598.9|188448.9|188606.4|188456.4|188560.4|188410.4|141
1679270400000|2023-03-20 00:00:00|188598.1|188448.1|188498|188348|188598.1|188448.1|188476.2|188326.2|273
1679270700000|2023-03-20 00:05:00|188497.7|188347.7|188535|188385|188535|188385|188475.7|188325.7|314
1679271000000|2023-03-20 00:10:00|188530.1|188380.1|188502.7|188352.7|188567.1|188417.1|188495.4|188345.4|189
1679271300000|2023-03-20 00:15:00|188495.4|188345.4|188470.2|188320.2|188500.3|188350.3|188346.9|188196.9|274
1679271600000|2023-03-20 00:20:00|188470.4|188320.4|188417.5|188267.5|188474.6|188324.6|188385.9|188235.9|167
1679271900000|2023-03-20 00:25:00|188417.6|188267.6|188312.3|188162.3|188419.7|188269.7|188280.5|188130.5|171
1679272200000|2023-03-20 00:30:00|188312.2|188162.2|188368.6|188218.6|188391.5|188241.5|188312.2|188162.2|240
1679272500000|2023-03-20 00:35:00|188369.6|188219.6|188299|188149|188369.9|188219.9|188232.3|188082.3|269
1679272800000|2023-03-20 00:40:00|188299.5|188149.5|188289.4|188139.4|188299.5|188149.5|188285|188135|124
1679273100000|2023-03-20 00:45:00|188289.2|188139.2|188512|188202|188577.7|188267.7|188274.1|188124.1|208
1679273400000|2023-03-20 00:50:00|188507.9|188197.9|188616.7|188306.7|188686.7|188376.7|188490.9|188194.1|336
1679273700000|2023-03-20 00:55:00|188616.2|188306.2|188286.8|188136.8|188667.8|188357.8|188276.3|188126.3|460
1679274000000|2023-03-20 01:00:00|188279.9|188129.9|188350|188200|188371.8|188221.8|188278.4|188128.4|531
1679274300000|2023-03-20 01:05:00|188350.1|188200.1|188325.5|188175.5|188356.7|188206.7|188301.1|188151.1|368
1679274600000|2023-03-20 01:10:00|188319.7|188169.7|188365.1|188215.1|188368.6|188218.6|188318.7|188168.7|201
1679274900000|2023-03-20 01:15:00|188360.7|188210.7|188398.9|188248.9|188425.6|188275.6|188359.3|188209.3|271
1679275200000|2023-03-20 01:20:00|188397.9|188247.9|188436.2|188286.2|188476.1|188326.1|188373.3|188223.3|286
1679275500000|2023-03-20 01:25:00|188444.3|188294.3|188520.3|188370.3|188523.1|188373.1|188437.2|188287.2|248
1679275800000|2023-03-20 01:30:00|188521.6|188371.6|188621.4|188471.4|188621.5|188471.5|188513.9|188363.9|391
1679276100000|2023-03-20 01:35:00|188622.8|188472.8|189191.5|189041.5|189197.3|189047.3|188588.8|188438.8|518
1679276400000|2023-03-20 01:40:00|189194.6|189044.6|189259|189109|189382.6|189232.6|189171|189021|559
1679276700000|2023-03-20 01:45:00|189261.4|189111.4|189157.6|189007.6|189272.8|189122.8|189027.2|188877.2|497
1679277000000|2023-03-20 01:50:00|189159.8|189009.8|189324.1|189174.1|189391.1|189241.1|189156.1|189006.1|434
1679277300000|2023-03-20 01:55:00|189324.3|189174.3|189267.1|189117.1|189341.7|189191.7|189173.9|189023.9|377
1679277600000|2023-03-20 02:00:00|189265.9|189115.9|189170.7|189020.7|189271.3|189121.3|189124.2|188974.2|380
1679277900000|2023-03-20 02:05:00|189170.5|189020.5|189112.8|188962.8|189189.6|189039.6|189096.3|188946.3|422
1679278200000|2023-03-20 02:10:00|189112.7|188962.7|189107.4|188957.4|189118.2|188968.2|189070.6|188920.6|278
1679278500000|2023-03-20 02:15:00|189106.9|188956.9|189121.2|188971.2|189146.7|188996.7|189100|188950|265
1679278800000|2023-03-20 02:20:00|189125.8|188975.8|189175.7|189025.7|189178.7|189028.7|189125.5|188975.5|160
1679279100000|2023-03-20 02:25:00|189175.8|189025.8|189200|189050|189223.7|189073.7|189160.7|189010.7|261
1679279400000|2023-03-20 02:30:00|189199.8|189049.8|189205.1|189055.1|189281.3|189131.3|189177.5|189027.5|297
1679279700000|2023-03-20 02:35:00|189205.6|189055.6|189247.8|189097.8|189296.8|189146.8|189195.8|189045.8|263
1679280000000|2023-03-20 02:40:00|189247.9|189097.9|189198.8|189048.8|189250.3|189100.3|189180|189030|296
1679280300000|2023-03-20 02:45:00|189198.6|189048.6|189170.9|189020.9|189204.7|189054.7|189132.2|188982.2|179
1679280600000|2023-03-20 02:50:00|189168.9|189018.9|189131|188981|189174.2|189024.2|189080.9|188930.9|361
1679280900000|2023-03-20 02:55:00|189132|188982|189098|188948|189166.9|189016.9|189097.1|188947.1|196
1679281200000|2023-03-20 03:00:00|189097.1|188947.1|189132|188982|189136.8|188986.8|189093.9|188943.9|148
1679281500000|2023-03-20 03:05:00|189131.9|188981.9|189275.7|189125.7|189279.8|189129.8|189131.1|188981.1|190
1679281800000|2023-03-20 03:10:00|189275.4|189125.4|189246.6|189096.6|189286.6|189136.6|189245|189095|254
1679282100000|2023-03-20 03:15:00|189246.4|189096.4|189529.9|189379.9|189529.9|189379.9|189236.6|189086.6|440
1679282400000|2023-03-20 03:20:00|189529|189379|189505.8|189355.8|189561.2|189411.2|189484.9|189334.9|430
1679282700000|2023-03-20 03:25:00|189506.6|189356.6|189673.9|189523.9|189675.2|189525.2|189505.5|189355.5|449
1679283000000|2023-03-20 03:30:00|189672.6|189522.6|189693.2|189543.2|189719.3|189569.3|189664.1|189514.1|398
1679283300000|2023-03-20 03:35:00|189694.3|189544.3|189623.3|189473.3|189695.5|189545.5|189622.2|189472.2|316
1679283600000|2023-03-20 03:40:00|189620.4|189470.4|189555.6|189405.6|189620.4|189470.4|189543.1|189393.1|219
1679283900000|2023-03-20 03:45:00|189555.1|189405.1|189543|189393|189560.1|189410.1|189521.2|189371.2|167
1679284200000|2023-03-20 03:50:00|189542.5|189392.5|189486.6|189336.6|189555.9|189405.9|189486.4|189336.4|190
1679284500000|2023-03-20 03:55:00|189486.5|189336.5|189538.6|189388.6|189586.7|189436.7|189485.3|189335.3|221
1679284800000|2023-03-20 04:00:00|189525.7|189375.7|189534.4|189384.4|189565|189415|189522.8|189372.8|167
1679285100000|2023-03-20 04:05:00|189535.4|189385.4|189520.1|189370.1|189597.6|189447.6|189519.6|189369.6|177
1679285400000|2023-03-20 04:10:00|189519|189369|189520.4|189370.4|189532.2|189382.2|189493.5|189343.5|195
1679285700000|2023-03-20 04:15:00|189520.5|189370.5|189487.6|189337.6|189522.2|189372.2|189468.7|189318.7|170
1679286000000|2023-03-20 04:20:00|189487.4|189337.4|189471.9|189321.9|189491.4|189341.4|189463.8|189313.8|89
1679286300000|2023-03-20 04:25:00|189473.4|189323.4|189540.9|189390.9|189541.9|189391.9|189472|189322|95
1679286600000|2023-03-20 04:30:00|189541.1|189391.1|189540.8|189390.8|189570.6|189420.6|189538.9|189388.9|393
1679286900000|2023-03-20 04:35:00|189540.7|189390.7|189702.4|189552.4|189702.4|189552.4|189540.6|189390.6|308
1679287200000|2023-03-20 04:40:00|189702.2|189552.2|189648.6|189498.6|189708.9|189558.9|189611.4|189461.4|402
1679287500000|2023-03-20 04:45:00|189647.9|189497.9|189677.3|189527.3|189687.7|189537.7|189647.5|189497.5|319
1679287800000|2023-03-20 04:50:00|189678.2|189528.2|189692.6|189542.6|189702.2|189552.2|189678.2|189528.2|155
1679288100000|2023-03-20 04:55:00|189692.5|189542.5|189643.8|189493.8|189696.4|189546.4|189643.1|189493.1|125
1679288400000|2023-03-20 05:00:00|189644.3|189494.3|189621.2|189471.2|189666.6|189516.6|189618.5|189468.5|329
1679288700000|2023-03-20 05:05:00|189620.8|189470.8|189575.1|189425.1|189628.5|189478.5|189552.9|189402.9|267
1679289000000|2023-03-20 05:10:00|189576.6|189426.6|189535.3|189385.3|189597.1|189447.1|189519|189369|295
1679289300000|2023-03-20 05:15:00|189536.8|189386.8|189549.3|189399.3|189554.7|189404.7|189520.6|189370.6|333
1679289600000|2023-03-20 05:20:00|189549|189399|189545.4|189395.4|189551.7|189401.7|189508.8|189358.8|163
1679289900000|2023-03-20 05:25:00|189545.3|189395.3|189546.9|189396.9|189550.2|189400.2|189474.4|189324.4|295
1679290200000|2023-03-20 05:30:00|189546.6|189396.6|189546.3|189396.3|189552.6|189402.6|189539.7|189389.7|125
1679290500000|2023-03-20 05:35:00|189546.6|189396.6|189584.5|189434.5|189586|189436|189512|189362|127
1679290800000|2023-03-20 05:40:00|189584.3|189434.3|189574.1|189424.1|189584.7|189434.7|189563.8|189413.8|133
1679291100000|2023-03-20 05:45:00|189574|189424|189613.1|189463.1|189626.3|189476.3|189564.5|189414.5|400
1679291400000|2023-03-20 05:50:00|189613.2|189463.2|189616.7|189466.7|189624.9|189474.9|189585.4|189435.4|381
1679291700000|2023-03-20 05:55:00|189616.8|189466.8|189623.7|189473.7|189629.2|189479.2|189576|189426|408
1679292000000|2023-03-20 06:00:00|189621.4|189471.4|189586.3|189436.3|189629.5|189479.5|189563.7|189413.7|634
1679292300000|2023-03-20 06:05:00|189585.3|189435.3|189663.2|189513.2|189666.1|189516.1|189582|189432|375
1679292600000|2023-03-20 06:10:00|189663.1|189513.1|189658.3|189508.3|189663.3|189513.3|189611.4|189461.4|564
1679292900000|2023-03-20 06:15:00|189658|189508|189722|189572|189722.5|189572.5|189642.1|189492.1|355
1679293200000|2023-03-20 06:20:00|189722.4|189572.4|189978.7|189828.7|189994.8|189844.8|189721.4|189571.4|694
1679293500000|2023-03-20 06:25:00|189977.5|189827.5|190142.5|189992.5|190147.9|189997.9|189936.1|189786.1|730
1679293800000|2023-03-20 06:30:00|190145.3|189995.3|190228.1|190078.1|190249.6|190099.6|190114|189964|743
1679294100000|2023-03-20 06:35:00|190226.3|190076.3|190347.6|190197.6|190348.6|190198.6|190159.3|190009.3|664
1679294400000|2023-03-20 06:40:00|190347.3|190197.3|190323.3|190173.3|190440.7|190290.7|190217.4|190067.4|758
1679294700000|2023-03-20 06:45:00|190323.5|190173.5|190386.5|190236.5|190386.5|190236.5|190218.2|190068.2|613
1679295000000|2023-03-20 06:50:00|190388.6|190238.6|190290.7|190140.7|190449.3|190299.3|190161.7|190011.7|779
1679295300000|2023-03-20 06:55:00|190290.4|190140.4|190236.2|190086.2|190299.1|190149.1|190193.1|190043.1|678
1679295600000|2023-03-20 07:00:00|190228.1|190078.1|190404|190254|190469.1|190319.1|190151.6|190001.6|760
1679295900000|2023-03-20 07:05:00|190404.4|190254.4|190500.1|190350.1|190590.8|190440.8|190384.1|190234.1|608
1679296200000|2023-03-20 07:10:00|190493.5|190343.5|190572.3|190422.3|190625.6|190475.6|190397.9|190247.9|761
1679296500000|2023-03-20 07:15:00|190572.5|190422.5|190437.2|190287.2|190573.5|190423.5|190270.7|190120.7|801
1679296800000|2023-03-20 07:20:00|190433.1|190283.1|190706.9|190556.9|190728.1|190578.1|190397.8|190247.8|796
1679297100000|2023-03-20 07:25:00|190705.7|190555.7|190672.5|190522.5|190819.2|190669.2|190672.5|190522.5|772
1679297400000|2023-03-20 07:30:00|190673.1|190523.1|190811.6|190661.6|190915.2|190765.2|190592.5|190442.5|733
1679297700000|2023-03-20 07:35:00|190811.3|190661.3|190816.7|190666.7|190899.3|190749.3|190755.5|190605.5|678
1679298000000|2023-03-20 07:40:00|190816.6|190666.6|190824.1|190674.1|190851.6|190701.6|190705.6|190555.6|679
1679298300000|2023-03-20 07:45:00|190824.4|190674.4|190821.8|190671.8|190965.9|190815.9|190744.1|190594.1|677
1679298600000|2023-03-20 07:50:00|190819.7|190669.7|190824|190674|190907.3|190757.3|190742.8|190592.8|695
1679298900000|2023-03-20 07:55:00|190823.2|190673.2|190899.1|190749.1|190959.9|190809.9|190810.8|190660.8|731
1679299200000|2023-03-20 08:00:00|190898.2|190748.2|191047.7|190897.7|191053.7|190903.7|190844.2|190694.2|749
1679299500000|2023-03-20 08:05:00|191048.3|190898.3|191461.3|191311.3|191470.8|191320.8|190986.6|190836.6|734
1679299800000|2023-03-20 08:10:00|191461.4|191311.4|192376.6|192226.6|192380.1|192230.1|191449.4|191299.4|786
1679300100000|2023-03-20 08:15:00|192350|192200|192274.4|192124.4|192350|192200|191978.3|191828.3|779
1679300400000|2023-03-20 08:20:00|192277.1|192127.1|192104.7|191954.7|192432.3|192282.3|191981.4|191831.4|739
1679300700000|2023-03-20 08:25:00|192104.8|191954.8|192290.1|192140.1|192394.6|192244.6|191950.2|191800.2|699
1679301000000|2023-03-20 08:30:00|192290.5|192140.5|192116.3|191966.3|192312.2|192162.2|192025.8|191875.8|690
1679301300000|2023-03-20 08:35:00|192123.8|191973.8|191898.4|191748.4|192351.9|192201.9|191893.9|191743.9|764
1679301600000|2023-03-20 08:40:00|191896.5|191746.5|191448.6|191298.6|191949.8|191799.8|191446.6|191296.6|713
1679301900000|2023-03-20 08:45:00|191462|191312|191109.4|190959.4|191639.9|191489.9|191082.3|190932.3|731
1679302200000|2023-03-20 08:50:00|191110|190960|190779.7|190629.7|191110|190960|190770.6|190620.6|700
1679302500000|2023-03-20 08:55:00|190779.5|190629.5|190570.4|190420.4|190779.5|190629.5|190562.4|190412.4|711
1679302800000|2023-03-20 09:00:00|190568.8|190418.8|190464.5|190314.5|190650.5|190500.5|190451.3|190301.3|722
1679303100000|2023-03-20 09:05:00|190468.5|190318.5|190183.5|190033.5|190470.1|190320.1|190067.5|189917.5|694
1679303400000|2023-03-20 09:10:00|190175.8|190025.8|190543.2|190393.2|190626.7|190476.7|190162|190012|772
1679303700000|2023-03-20 09:15:00|190561.4|190411.4|190672.7|190522.7|190754.1|190604.1|190540.5|190390.5|751
1679304000000|2023-03-20 09:20:00|190672.6|190522.6|190457.9|190307.9|190694.2|190544.2|190358.1|190208.1|726
1679304300000|2023-03-20 09:25:00|190457.8|190307.8|190726.5|190576.5|190801.4|190651.4|190385.2|190235.2|725
1679304600000|2023-03-20 09:30:00|190728.7|190578.7|190694.5|190544.5|190786.4|190636.4|190594.3|190444.3|667
1679304900000|2023-03-20 09:35:00|190697.6|190547.6|190946.1|190796.1|191055.5|190905.5|190669|190519|711
1679305200000|2023-03-20 09:40:00|190949.4|190799.4|190755.1|190605.1|191040.8|190890.8|190692.9|190542.9|725
1679305500000|2023-03-20 09:45:00|190749.5|190599.5|190723|190573|190821|190671|190647.2|190497.2|746
1679305800000|2023-03-20 09:50:00|190723.7|190573.7|190697|190547|190810.3|190660.3|190580.9|190430.9|707
1679306100000|2023-03-20 09:55:00|190697.4|190547.4|190300.9|190150.9|190702.6|190552.6|190286.3|190136.3|687
1679306400000|2023-03-20 10:00:00|190299.7|190149.7|190529.6|190379.6|190546.3|190396.3|190280.2|190130.2|772
1679306700000|2023-03-20 10:05:00|190530.5|190380.5|190088.1|189938.1|190644.6|190494.6|190088.1|189938.1|797
1679307000000|2023-03-20 10:10:00|190085.7|189935.7|190178.9|190028.9|190279.8|190129.8|190049.9|189899.9|690
1679307300000|2023-03-20 10:15:00|190179.6|190029.6|190251.2|190101.2|190452.8|190302.8|190046.7|189896.7|766
1679307600000|2023-03-20 10:20:00|190243.1|190093.1|190413.3|190263.3|190620.2|190470.2|190216.4|190066.4|731
1679307900000|2023-03-20 10:25:00|190413.6|190263.6|190313.3|190163.3|190482.1|190332.1|190300.4|190150.4|666
1679308200000|2023-03-20 10:30:00|190328|190178|190274.6|190124.6|190499.7|190349.7|190197.8|190047.8|685
1679308500000|2023-03-20 10:35:00|190275.5|190125.5|189961.6|189811.6|190301.4|190151.4|189927|189777|761
1679308800000|2023-03-20 10:40:00|189958.3|189808.3|189601.5|189451.5|189997.6|189847.6|189570.4|189420.4|647
1679309100000|2023-03-20 10:45:00|189601.1|189451.1|189625.5|189475.5|189703.2|189553.2|189535.4|189385.4|679
1679309400000|2023-03-20 10:50:00|189638.3|189488.3|189649.5|189499.5|189687.5|189537.5|189511.5|189361.5|652
1679309700000|2023-03-20 10:55:00|189649.9|189499.9|189577|189427|189686.3|189536.3|189314.3|189164.3|690
1679310000000|2023-03-20 11:00:00|189583.8|189433.8|189917.9|189767.9|189918.3|189768.3|189573.9|189423.9|672
1679310300000|2023-03-20 11:05:00|189916.4|189766.4|189950|189800|190031.3|189881.3|189869.3|189719.3|705
1679310600000|2023-03-20 11:10:00|189952.7|189802.7|190232.6|190082.6|190259.1|190109.1|189928.6|189778.6|627
1679310900000|2023-03-20 11:15:00|190229.1|190079.1|190772|190622|190802.1|190652.1|190221.3|190071.3|604
1679311200000|2023-03-20 11:20:00|190771.5|190621.5|190359|190209|190854|190704|190344.2|190194.2|629
1679311500000|2023-03-20 11:25:00|190359.9|190209.9|190085.2|189935.2|190379.8|190229.8|190076.7|189926.7|651
1679311800000|2023-03-20 11:30:00|190080.2|189930.2|190175.7|190025.7|190203.9|190053.9|190060.4|189910.4|651
1679312100000|2023-03-20 11:35:00|190175.8|190025.8|190243.9|190093.9|190323.3|190173.3|190147.6|189997.6|596
1679312400000|2023-03-20 11:40:00|190246.2|190096.2|190418.4|190268.4|190435.1|190285.1|190168.3|190018.3|701
1679312700000|2023-03-20 11:45:00|190413.9|190263.9|190529.2|190379.2|190541.6|190391.6|190349.2|190199.2|605
1679313000000|2023-03-20 11:50:00|190528.2|190378.2|190490.7|190340.7|190535.1|190385.1|190383.1|190233.1|563
1679313300000|2023-03-20 11:55:00|190489.9|190339.9|190168.2|190018.2|190493.5|190343.5|190109.9|189959.9|702
1679313600000|2023-03-20 12:00:00|190169.4|190019.4|190107.9|189957.9|190246.8|190096.8|190076.4|189926.4|630
1679313900000|2023-03-20 12:05:00|190108.7|189958.7|190313.7|190163.7|190313.7|190163.7|190089.2|189939.2|551
1679314200000|2023-03-20 12:10:00|190313.8|190163.8|189895.2|189745.2|190319.4|190169.4|189823.6|189673.6|599
1679314500000|2023-03-20 12:15:00|189896.8|189746.8|189999.7|189849.7|190071.2|189921.2|189852.4|189702.4|633
1679314800000|2023-03-20 12:20:00|190024.5|189874.5|189605.1|189455.1|190024.5|189874.5|189469.4|189319.4|660
1679315100000|2023-03-20 12:25:00|189606.5|189456.5|189780.4|189630.4|189787.5|189637.5|189466.4|189316.4|626
1679315400000|2023-03-20 12:30:00|189793.6|189643.6|189932.7|189782.7|189954.5|189804.5|189785|189635|658
1679315700000|2023-03-20 12:35:00|189932.8|189782.8|189804.8|189654.8|190004|189854|189733.5|189583.5|684
1679316000000|2023-03-20 12:40:00|189804.4|189654.4|189784.9|189634.9|189928|189778|189709.9|189559.9|693
1679316300000|2023-03-20 12:45:00|189786.9|189636.9|189636.5|189486.5|189998.6|189848.6|189628.2|189478.2|605
1679316600000|2023-03-20 12:50:00|189636.3|189486.3|189641.1|189491.1|189712.4|189562.4|189480.3|189330.3|572
1679316900000|2023-03-20 12:55:00|189641|189491|189589.9|189439.9|189709.4|189559.4|189479|189329|647
1679317200000|2023-03-20 13:00:00|189577.6|189427.6|189883.5|189733.5|189957.6|189807.6|189565.8|189415.8|596
1679317500000|2023-03-20 13:05:00|189883.7|189733.7|189828.9|189678.9|190007.2|189857.2|189796.2|189646.2|573
1679317800000|2023-03-20 13:10:00|189826.9|189676.9|189494.3|189344.3|189885.5|189735.5|189465.4|189315.4|616
1679318100000|2023-03-20 13:15:00|189495.3|189345.3|189350.3|189200.3|189623.1|189473.1|189298.9|189148.9|647
1679318400000|2023-03-20 13:20:00|189352.2|189202.2|189574.4|189424.4|189665.7|189515.7|189346.2|189196.2|697
1679318700000|2023-03-20 13:25:00|189573.7|189423.7|189556.4|189406.4|189593.3|189443.3|189489.4|189339.4|556
1679319000000|2023-03-20 13:30:00|189556.5|189406.5|189635.8|189485.8|189799.8|189649.8|189447.3|189297.3|748
1679319300000|2023-03-20 13:35:00|189636.3|189486.3|189362.8|189212.8|189787|189637|189340.3|189190.3|733
1679319600000|2023-03-20 13:40:00|189362.1|189212.1|188958.7|188808.7|189387.3|189237.3|188933.6|188783.6|786
1679319900000|2023-03-20 13:45:00|188959.3|188809.3|188694.8|188544.8|189037.2|188887.2|188620.8|188470.8|760
1679320200000|2023-03-20 13:50:00|188695.9|188545.9|188576.5|188426.5|188695.9|188545.9|188367.3|188217.3|739
1679320500000|2023-03-20 13:55:00|188596.2|188446.2|188658.9|188508.9|188677|188527|188399.2|188249.2|689
1679320800000|2023-03-20 14:00:00|188661.3|188511.3|188189.7|188039.7|188661.3|188511.3|188189.1|188039.1|738
1679321100000|2023-03-20 14:05:00|188189.8|188039.8|188762.4|188612.4|188812.3|188662.3|188142.5|187992.5|690
1679321400000|2023-03-20 14:10:00|188762.3|188612.3|188698.4|188548.4|188822.9|188672.9|188401.3|188251.3|706
1679321700000|2023-03-20 14:15:00|188697.9|188547.9|188694.4|188544.4|188713.5|188563.5|188436.8|188286.8|691
1679322000000|2023-03-20 14:20:00|188695|188545|188466.7|188316.7|188800.6|188650.6|188464.9|188314.9|699
1679322300000|2023-03-20 14:25:00|188465.5|188315.5|188504|188354|188542.8|188392.8|188388.6|188238.6|691
1679322600000|2023-03-20 14:30:00|188503.1|188353.1|188635.2|188485.2|188692|188542|188471.1|188321.1|647
1679322900000|2023-03-20 14:35:00|188635.8|188485.8|188383.8|188233.8|188635.8|188485.8|188248.3|188098.3|716
1679323200000|2023-03-20 14:40:00|188385|188235|188272.3|188122.3|188427.5|188277.5|188172.2|188022.2|633
1679323500000|2023-03-20 14:45:00|188272.5|188122.5|188178.7|188028.7|188406.2|188256.2|188178.7|188028.7|645
1679323800000|2023-03-20 14:50:00|188178.5|188028.5|188201.9|188051.9|188390.8|188240.8|188135.1|187985.1|640
1679324100000|2023-03-20 14:55:00|188208.5|188058.5|188087.7|187937.7|188220|188070|188060.7|187910.7|569
1679324400000|2023-03-20 15:00:00|188090|187940|188147.5|187997.5|188230.5|188080.5|188078.4|187928.4|663
1679324700000|2023-03-20 15:05:00|188147.3|187997.3|188000.9|187850.9|188187|188037|187952.2|187802.2|595
1679325000000|2023-03-20 15:10:00|188000.7|187850.7|188090.1|187940.1|188182.1|188032.1|187979.9|187829.9|587
1679325300000|2023-03-20 15:15:00|188098.2|187948.2|188361.6|188211.6|188406.8|188256.8|188090.2|187940.2|613
1679325600000|2023-03-20 15:20:00|188356.6|188206.6|188436.7|188286.7|188452.5|188302.5|188216.2|188066.2|557
1679325900000|2023-03-20 15:25:00|188438.8|188288.8|188081.9|187931.9|188469.8|188319.8|188059.4|187909.4|603
1679326200000|2023-03-20 15:30:00|188074.7|187924.7|188133.8|187983.8|188195.3|188045.3|188065.2|187915.2|661
1679326500000|2023-03-20 15:35:00|188134.2|187984.2|188120|187970|188155.5|188005.5|188002.1|187852.1|529
1679326800000|2023-03-20 15:40:00|188120.3|187970.3|188367.7|188217.7|188368|188218|188107.8|187957.8|551
1679327100000|2023-03-20 15:45:00|188367.3|188217.3|188179.4|188029.4|188417.8|188267.8|188133.4|187983.4|654
1679327400000|2023-03-20 15:50:00|188180.3|188030.3|188125.1|187975.1|188203|188053|188091.6|187941.6|607
1679327700000|2023-03-20 15:55:00|188122.3|187972.3|188312.7|188162.7|188357.1|188207.1|188115.2|187965.2|654
1679328000000|2023-03-20 16:00:00|188308.7|188158.7|188556.9|188406.9|188561|188411|188222.5|188072.5|700
1679328300000|2023-03-20 16:05:00|188557|188407|188785.8|188635.8|188806.6|188656.6|188517.2|188367.2|677
1679328600000|2023-03-20 16:10:00|188787.7|188637.7|188798|188648|188936.8|188786.8|188717.4|188567.4|682
1679328900000|2023-03-20 16:15:00|188797.4|188647.4|188740.6|188590.6|188808.2|188658.2|188618|188468|709
1679329200000|2023-03-20 16:20:00|188740.3|188590.3|188733.2|188583.2|188835.9|188685.9|188683.2|188533.2|715
1679329500000|2023-03-20 16:25:00|188733|188583|188584|188434|188738.6|188588.6|188572.4|188422.4|717
1679329800000|2023-03-20 16:30:00|188583.6|188433.6|188371.5|188221.5|188584.1|188434.1|188362.4|188212.4|688
1679330100000|2023-03-20 16:35:00|188370.8|188220.8|188335.4|188185.4|188478.9|188328.9|188333.2|188183.2|493
1679330400000|2023-03-20 16:40:00|188333.8|188183.8|188355.5|188205.5|188446.7|188296.7|188259.1|188109.1|684
1679330700000|2023-03-20 16:45:00|188355.7|188205.7|188358.2|188208.2|188437.4|188287.4|188306.5|188156.5|650
1679331000000|2023-03-20 16:50:00|188358.8|188208.8|188349.5|188199.5|188369.5|188219.5|188291.6|188141.6|560
1679331300000|2023-03-20 16:55:00|188349.4|188199.4|188215|188065|188350.8|188200.8|188195.7|188045.7|517
1679331600000|2023-03-20 17:00:00|188211.6|188061.6|188202.1|188052.1|188230.1|188080.1|188191.2|188041.2|625
1679331900000|2023-03-20 17:05:00|188202.2|188052.2|188070|187920|188203.1|188053.1|188028.3|187878.3|576
1679332200000|2023-03-20 17:10:00|188069.6|187919.6|188037.9|187887.9|188097.1|187947.1|188004.1|187854.1|447
1679332500000|2023-03-20 17:15:00|188039.1|187889.1|188134.5|187984.5|188134.9|187984.9|188039.1|187889.1|529
1679332800000|2023-03-20 17:20:00|188134.9|187984.9|188043.4|187893.4|188225|188075|188025|187875|544
1679333100000|2023-03-20 17:25:00|188043.5|187893.5|188170.3|188020.3|188189.3|188039.3|188042.7|187892.7|534
1679333400000|2023-03-20 17:30:00|188169.7|188019.7|188203.1|188053.1|188206.2|188056.2|188067.6|187917.6|616
1679333700000|2023-03-20 17:35:00|188203.2|188053.2|188313.4|188163.4|188313.4|188163.4|188187|188037|529
1679334000000|2023-03-20 17:40:00|188313.9|188163.9|188334|188184|188465.9|188315.9|188233.4|188083.4|607
1679334300000|2023-03-20 17:45:00|188337.4|188187.4|188209.6|188059.6|188387.7|188237.7|188203.3|188053.3|602
1679334600000|2023-03-20 17:50:00|188208.4|188058.4|188316.4|188166.4|188323.9|188173.9|188207.4|188057.4|567
1679334900000|2023-03-20 17:55:00|188316.8|188166.8|188378.1|188228.1|188438.8|188288.8|188301.1|188151.1|598
1679335200000|2023-03-20 18:00:00|188376.6|188226.6|188479.8|188329.8|188504.3|188354.3|188367.9|188217.9|461
1679335500000|2023-03-20 18:05:00|188478.4|188328.4|188544.2|188394.2|188551.6|188401.6|188476.5|188326.5|627
1679335800000|2023-03-20 18:10:00|188544.4|188394.4|188482.8|188332.8|188547.1|188397.1|188481.7|188331.7|582
1679336100000|2023-03-20 18:15:00|188482.7|188332.7|188424.8|188274.8|188490.6|188340.6|188413|188263|714
1679336400000|2023-03-20 18:20:00|188422.8|188272.8|188209.7|188059.7|188426.3|188276.3|188205.1|188055.1|670
1679336700000|2023-03-20 18:25:00|188210.9|188060.9|188170.8|188020.8|188227.4|188077.4|188103|187953|558
1679337000000|2023-03-20 18:30:00|188171|188021|188286|188136|188346.4|188196.4|188171|188021|527
1679337300000|2023-03-20 18:35:00|188275.2|188125.2|188332.5|188182.5|188338.6|188188.6|188275.2|188125.2|492
1679337600000|2023-03-20 18:40:00|188333.8|188183.8|188221.5|188071.5|188399.5|188249.5|188221.2|188071.2|568
1679337900000|2023-03-20 18:45:00|188221.4|188071.4|188092.8|187942.8|188230.5|188080.5|188092.4|187942.4|474
1679338200000|2023-03-20 18:50:00|188092.4|187942.4|188088.2|187938.2|188103.6|187953.6|188053.6|187903.6|570
1679338500000|2023-03-20 18:55:00|188088|187938|188196.3|188046.3|188196.3|188046.3|188020.9|187870.9|537
1679338800000|2023-03-20 19:00:00|188197|188047|188141.1|187991.1|188236.6|188086.6|188103.7|187953.7|608
1679339100000|2023-03-20 19:05:00|188141.4|187991.4|188153|188003|188168.6|188018.6|188089.6|187939.6|592
1679339400000|2023-03-20 19:10:00|188153.3|188003.3|188198.8|188048.8|188244.2|188094.2|188150.4|188000.4|515
1679339700000|2023-03-20 19:15:00|188198.3|188048.3|188165.5|188015.5|188232.2|188082.2|188163.9|188013.9|555
1679340000000|2023-03-20 19:20:00|188164.6|188014.6|188177.7|188027.7|188298.4|188148.4|188133.6|187983.6|621
1679340300000|2023-03-20 19:25:00|188177.6|188027.6|188148.2|187998.2|188192.4|188042.4|188137.9|187987.9|548
1679340600000|2023-03-20 19:30:00|188147.3|187997.3|188158.9|188008.9|188180.7|188030.7|188132.9|187982.9|648
1679340900000|2023-03-20 19:35:00|188157.6|188007.6|188204|188054|188214.8|188064.8|188142.3|187992.3|584
1679341200000|2023-03-20 19:40:00|188207.2|188057.2|188250.2|188100.2|188250.3|188100.3|188186.3|188036.3|565
1679341500000|2023-03-20 19:45:00|188251.3|188101.3|188226.5|188076.5|188281|188131|188183.6|188033.6|605
1679341800000|2023-03-20 19:50:00|188221.6|188071.6|188275.3|188125.3|188284.7|188134.7|188169.2|188019.2|649
1679342100000|2023-03-20 19:55:00|188275.1|188125.1|188316.2|188166.2|188319.8|188169.8|188268.4|188118.4|612
1679342400000|2023-03-20 20:00:00|188310.7|188160.7|188307.9|188157.9|188320.1|188170.1|188295.9|188145.9|521
1679342700000|2023-03-20 20:05:00|188304.7|188154.7|188292.7|188142.7|188315.8|188165.8|188274.3|188124.3|571
1679343000000|2023-03-20 20:10:00|188292.8|188142.8|188309.8|188159.8|188311.1|188161.1|188290.6|188140.6|217
1679343300000|2023-03-20 20:15:00|188310.3|188160.3|188280.7|188130.7|188310.3|188160.3|188237|188087|392
1679343600000|2023-03-20 20:20:00|188280.8|188130.8|188316.1|188166.1|188343.3|188193.3|188280.8|188130.8|256
1679343900000|2023-03-20 20:25:00|188317.1|188167.1|188336.6|188186.6|188341.6|188191.6|188270.6|188120.6|653
1679344200000|2023-03-20 20:30:00|188336.8|188186.8|188331.9|188181.9|188344.1|188194.1|188326.8|188176.8|483
1679344500000|2023-03-20 20:35:00|188331.7|188181.7|188307.6|188157.6|188337.6|188187.6|188305.5|188155.5|346
1679344800000|2023-03-20 20:40:00|188308.4|188158.4|188305.8|188155.8|188314|188164|188303.5|188153.5|615
1679345100000|2023-03-20 20:45:00|188305.6|188155.6|188303.2|188153.2|188338.2|188188.2|188300.3|188150.3|134
1679345400000|2023-03-20 20:50:00|188301.5|188151.5|188249.2|188099.2|188301.5|188151.5|188236|188086|406
1679345700000|2023-03-20 20:55:00|188247.2|188097.2|188414.2|188104.2|188428.9|188119.7|188221.5|188008.1|364
1679346000000|2023-03-20 21:00:00|188416|188106|188342.7|188032.7|188417.3|188107.3|188286.8|187976.8|16
1679346300000|2023-03-20 21:05:00|188428.2|188118.2|188361.6|188051.6|188428.2|188118.2|188352.2|188042.2|46
1679346600000|2023-03-20 21:10:00|188358.4|188048.4|188399.9|188089.9|188399.9|188089.9|188341.1|188031.1|90
1679346900000|2023-03-20 21:15:00|188400|188090|188408.9|188098.9|188408.9|188098.9|188394.8|188084.8|24
1679347200000|2023-03-20 21:20:00|188408.7|188098.7|188382.4|188072.4|188408.7|188098.7|188381.2|188071.2|6
1679347500000|2023-03-20 21:25:00|188382.6|188072.6|188418.6|188108.6|188419.1|188109.1|188382.4|188072.4|8
1679347800000|2023-03-20 21:30:00|188417.8|188107.8|188397.7|188087.7|188444.7|188134.7|188394.9|188084.9|262
1679348100000|2023-03-20 21:35:00|188432.6|188122.6|188417.4|188107.4|188441.4|188131.4|188395.9|188085.9|203
1679348400000|2023-03-20 21:40:00|188417.5|188107.5|188421.2|188111.2|188440.1|188130.1|188407.5|188097.5|187
1679348700000|2023-03-20 21:45:00|188365.1|188055.1|188395.6|188085.6|188435.7|188125.7|188347|188037|198
1679349000000|2023-03-20 21:50:00|188386.9|188076.9|188395.3|188085.3|188401.7|188091.7|188373.2|188063.2|169
1679349300000|2023-03-20 21:55:00|188387.8|188077.8|188426.3|188116.3|188436.5|188126.5|188387.8|188077.8|165
1679349600000|2023-03-20 22:00:00|188423.7|188113.7|188368.3|188058.3|188423.7|188113.7|188272.8|187962.8|115
1679349900000|2023-03-20 22:05:00|188368.2|188058.2|188273.6|188123.6|188377|188149.9|188265|188046|221
1679350200000|2023-03-20 22:10:00|188273.9|188123.9|188302.9|188025.3|188326.8|188123.9|188236.3|188007|230
1679350500000|2023-03-20 22:15:00|188304.4|188023.5|188162.5|188012.5|188325.7|188123.8|188160.7|187984.2|328
1679350800000|2023-03-20 22:20:00|188161.6|188011.6|188156.2|188006.2|188164.7|188014.7|188138.1|187988.1|187
1679351100000|2023-03-20 22:25:00|188156.3|188006.3|188154.2|188004.2|188157.9|188007.9|188149.6|187999.6|158
1679351400000|2023-03-20 22:30:00|188158.8|188008.8|188181.5|188031.5|188190.8|188040.8|188158.8|188008.8|98
1679351700000|2023-03-20 22:35:00|188183.5|188033.5|188186.2|188036.2|188189.2|188039.2|188180.2|188030.2|57
1679352000000|2023-03-20 22:40:00|188186.3|188036.3|188190.3|188040.3|188194.1|188044.1|188183.2|188033.2|66
1679352300000|2023-03-20 22:45:00|188190.5|188040.5|188200.4|188050.4|188210|188060|188190.3|188040.3|82
1679352600000|2023-03-20 22:50:00|188200.3|188050.3|188210.7|188060.7|188224.8|188074.8|188199|188049|85
1679352900000|2023-03-20 22:55:00|188211.6|188061.6|188215.6|188065.6|188220.5|188070.5|188210.8|188060.8|81
1679353200000|2023-03-20 23:00:00|188214.8|188064.8|188212.3|188062.3|188218.3|188068.3|188209.5|188059.5|72
1679353500000|2023-03-20 23:05:00|188211.7|188061.7|188213.6|188063.6|188216.1|188066.1|188209.2|188059.2|79
1679353800000|2023-03-20 23:10:00|188213.2|188063.2|188263.2|188113.2|188263.4|188113.4|188209.5|188059.5|117
1679354100000|2023-03-20 23:15:00|188263.1|188113.1|188239.7|188089.7|188264.3|188114.3|188232.6|188082.6|134
1679354400000|2023-03-20 23:20:00|188240|188090|188234.1|188084.1|188242.1|188092.1|188219.5|188069.5|126
1679354700000|2023-03-20 23:25:00|188234.4|188084.4|188222|188072|188254.7|188104.7|188217.6|188067.6|164
1679355000000|2023-03-20 23:30:00|188222.1|188072.1|188246|188096|188268.6|188118.6|188222.1|188072.1|167
1679355300000|2023-03-20 23:35:00|188261.3|188111.3|188267.4|188117.4|188278.6|188128.6|188259.5|188109.5|86
1679355600000|2023-03-20 23:40:00|188269|188119|188313.7|188163.7|188315.8|188165.8|188262.2|188112.2|147
1679355900000|2023-03-20 23:45:00|188313.8|188163.8|188306.1|188156.1|188321|188171|188306|188156|88
1679356200000|2023-03-20 23:50:00|188306|188156|188278.7|188128.7|188316.2|188166.2|188278.7|188128.7|167
1679356500000|2023-03-20 23:55:00|188278.2|188128.2|188273.9|188123.9|188293.3|188143.3|188271.1|188121.1|115
1679356800000|2023-03-21 00:00:00|188272.9|188122.9|188210.2|188060.2|188281.8|188131.8|188209.3|188059.3|170
1679357100000|2023-03-21 00:05:00|188210.1|188060.1|188290.8|188140.8|188290.8|188140.8|188205.7|188055.7|218
1679357400000|2023-03-21 00:10:00|188291.2|188141.2|188278.1|188128.1|188291.8|188141.8|188276.2|188126.2|110
1679357700000|2023-03-21 00:15:00|188278.4|188128.4|188208.9|188058.9|188291.3|188141.3|188159.5|188009.5|249
1679358000000|2023-03-21 00:20:00|188209.9|188059.9|188066.5|187916.5|188214.3|188064.3|188027.1|187877.1|314
1679358300000|2023-03-21 00:25:00|188064.4|187914.4|188071.5|187921.5|188073.2|187923.2|188059.5|187909.5|313
1679358600000|2023-03-21 00:30:00|188071.7|187921.7|188177.3|188027.3|188178.1|188028.1|188071.7|187921.7|296
1679358900000|2023-03-21 00:35:00|188177.2|188027.2|188222.6|188072.6|188234.5|188084.5|188175.1|188025.1|263
1679359200000|2023-03-21 00:40:00|188221.8|188071.8|188220.7|188070.7|188230.4|188080.4|188203.8|188053.8|263
1679359500000|2023-03-21 00:45:00|188220.8|188070.8|188224.9|188074.9|188225.1|188075.1|188215.6|188065.6|217
1679359800000|2023-03-21 00:50:00|188225.7|188075.7|188268.7|188118.7|188282.5|188132.5|188224.4|188074.4|242
1679360100000|2023-03-21 00:55:00|188268.9|188118.9|188301.7|188151.7|188301.7|188151.7|188262.1|188112.1|251
1679360400000|2023-03-21 01:00:00|188302.1|188152.1|188319.8|188169.8|188324.7|188174.7|188288|188138|324
1679360700000|2023-03-21 01:05:00|188319.5|188169.5|188551.7|188401.7|188556.9|188406.9|188319.1|188169.1|506
1679361000000|2023-03-21 01:10:00|188551.8|188401.8|188621.1|188471.1|188621.8|188471.8|188551.7|188401.7|211
1679361300000|2023-03-21 01:15:00|188622.4|188472.4|188592.6|188442.6|188624.7|188474.7|188582|188432|225
1679361600000|2023-03-21 01:20:00|188593.2|188443.2|188593.9|188443.9|188625.1|188475.1|188579.5|188429.5|290
1679361900000|2023-03-21 01:25:00|188594|188444|188607.7|188457.7|188620.1|188470.1|188593.7|188443.7|221
1679362200000|2023-03-21 01:30:00|188607.6|188457.6|188575.2|188425.2|188625.7|188475.7|188574.4|188424.4|303
1679362500000|2023-03-21 01:35:00|188575.4|188425.4|188548.1|188398.1|188603.2|188453.2|188533.5|188383.5|269
1679362800000|2023-03-21 01:40:00|188547.8|188397.8|188576.2|188426.2|188587.5|188437.5|188539.4|188389.4|239
1679363100000|2023-03-21 01:45:00|188575.3|188425.3|188571.6|188421.6|188577.3|188427.3|188560.6|188410.6|263
1679363400000|2023-03-21 01:50:00|188571.8|188421.8|188502.3|188352.3|188571.8|188421.8|188497.4|188347.4|189
1679363700000|2023-03-21 01:55:00|188502.4|188352.4|188476.6|188326.6|188511.5|188361.5|188476.1|188326.1|90
1679364000000|2023-03-21 02:00:00|188476.5|188326.5|188389.9|188239.9|188483.4|188333.4|188380.6|188230.6|274
1679364300000|2023-03-21 02:05:00|188389.8|188239.8|188397.1|188247.1|188425.9|188275.9|188388.1|188238.1|245
1679364600000|2023-03-21 02:10:00|188399.7|188249.7|188413|188263|188422.4|188272.4|188392.5|188242.5|152
1679364900000|2023-03-21 02:15:00|188411.8|188261.8|188442.8|188292.8|188485.3|188335.3|188402.9|188252.9|198
1679365200000|2023-03-21 02:20:00|188439.6|188289.6|188427.1|188277.1|188446.3|188296.3|188407.6|188257.6|250
1679365500000|2023-03-21 02:25:00|188427.2|188277.2|188439.7|188289.7|188463.4|188313.4|188426|188276|145
1679365800000|2023-03-21 02:30:00|188439.6|188289.6|188457.8|188307.8|188460.4|188310.4|188402.3|188252.3|176
1679366100000|2023-03-21 02:35:00|188456.4|188306.4|188454.9|188304.9|188457.7|188307.7|188433.6|188283.6|180
1679366400000|2023-03-21 02:40:00|188455.1|188305.1|188464.3|188314.3|188472.2|188322.2|188455.1|188305.1|126
1679366700000|2023-03-21 02:45:00|188464.8|188314.8|188500.5|188350.5|188512.5|188362.5|188464.3|188314.3|156
1679367000000|2023-03-21 02:50:00|188500.2|188350.2|188454.7|188304.7|188503|188353|188453.9|188303.9|204
1679367300000|2023-03-21 02:55:00|188454.6|188304.6|188460|188310|188460|188310|188431.3|188281.3|195
1679367600000|2023-03-21 03:00:00|188459.2|188309.2|188462|188312|188474.4|188324.4|188450.8|188300.8|181
1679367900000|2023-03-21 03:05:00|188460.4|188310.4|188455.4|188305.4|188473.1|188323.1|188449.5|188299.5|157
1679368200000|2023-03-21 03:10:00|188461.7|188311.7|188497.6|188347.6|188500.4|188350.4|188455.4|188305.4|175
1679368500000|2023-03-21 03:15:00|188498.4|188348.4|188540.2|188390.2|188548|188398|188495.8|188345.8|175
1679368800000|2023-03-21 03:20:00|188539.9|188389.9|188518.1|188368.1|188545.1|188395.1|188509.2|188359.2|152
1679369100000|2023-03-21 03:25:00|188518|188368|188543.8|188393.8|188548.7|188398.7|188514.8|188364.8|167
1679369400000|2023-03-21 03:30:00|188543.5|188393.5|188573.1|188423.1|188574.1|188424.1|188543.4|188393.4|91
1679369700000|2023-03-21 03:35:00|188574.1|188424.1|188614.1|188464.1|188614.1|188464.1|188573.9|188423.9|143
1679370000000|2023-03-21 03:40:00|188614.8|188464.8|188606.5|188456.5|188614.8|188464.8|188585.9|188435.9|157
1679370300000|2023-03-21 03:45:00|188604.9|188454.9|188591.4|188441.4|188611.4|188461.4|188587.4|188437.4|131
1679370600000|2023-03-21 03:50:00|188591.7|188441.7|188607.6|188457.6|188609.5|188459.5|188591.7|188441.7|156
1679370900000|2023-03-21 03:55:00|188607.2|188457.2|188603.2|188453.2|188609.3|188459.3|188598.3|188448.3|178
1679371200000|2023-03-21 04:00:00|188602.9|188452.9|188682.1|188532.1|188683.8|188533.8|188602.9|188452.9|199
1679371500000|2023-03-21 04:05:00|188682.2|188532.2|188768.2|188618.2|188769.9|188619.9|188682.1|188532.1|205
1679371800000|2023-03-21 04:10:00|188768.1|188618.1|188738.6|188588.6|188768.1|188618.1|188733.5|188583.5|119
1679372100000|2023-03-21 04:15:00|188738.7|188588.7|188738.8|188588.8|188747.6|188597.6|188735.6|188585.6|110
1679372400000|2023-03-21 04:20:00|188734.8|188584.8|188705.6|188555.6|188740.5|188590.5|188702.3|188552.3|152
1679372700000|2023-03-21 04:25:00|188710.8|188560.8|188726.6|188576.6|188730.7|188580.7|188696.6|188546.6|134
1679373000000|2023-03-21 04:30:00|188723.9|188573.9|188703.1|188553.1|188736.8|188586.8|188701.6|188551.6|196
1679373300000|2023-03-21 04:35:00|188703.2|188553.2|188760.8|188610.8|188760.8|188610.8|188685.6|188535.6|227
1679373600000|2023-03-21 04:40:00|188760.7|188610.7|188704.6|188554.6|188760.7|188610.7|188695.5|188545.5|220
1679373900000|2023-03-21 04:45:00|188704.2|188554.2|188720.8|188570.8|188722.6|188572.6|188697.2|188547.2|99
1679374200000|2023-03-21 04:50:00|188720.7|188570.7|188727.9|188577.9|188735.2|188585.2|188716.8|188566.8|102
1679374500000|2023-03-21 04:55:00|188731.1|188581.1|188749.6|188599.6|188752.2|188602.2|188729.5|188579.5|120
1679374800000|2023-03-21 05:00:00|188747.1|188597.1|188833.7|188683.7|188843.3|188693.3|188744.8|188594.8|423
1679375100000|2023-03-21 05:05:00|188833.3|188683.3|188814.8|188664.8|188848.9|188698.9|188804.6|188654.6|166
1679375400000|2023-03-21 05:10:00|188815|188665|188821.8|188671.8|188853.8|188703.8|188815|188665|222
1679375700000|2023-03-21 05:15:00|188815.3|188665.3|188801.4|188651.4|188816|188666|188794.5|188644.5|188
1679376000000|2023-03-21 05:20:00|188800.9|188650.9|188772|188622|188811|188661|188771.9|188621.9|179
1679376300000|2023-03-21 05:25:00|188772.8|188622.8|188767.6|188617.6|188777.4|188627.4|188765|188615|112
1679376600000|2023-03-21 05:30:00|188767.5|188617.5|188705.6|188555.6|188771.6|188621.6|188701.1|188551.1|226
1679376900000|2023-03-21 05:35:00|188705.8|188555.8|188700.9|188550.9|188707.3|188557.3|188698.9|188548.9|87
1679377200000|2023-03-21 05:40:00|188698.9|188548.9|188701.6|188551.6|188706|188556|188673.7|188523.7|123
1679377500000|2023-03-21 05:45:00|188702.1|188552.1|188668.6|188518.6|188702.3|188552.3|188665.8|188515.8|113
1679377800000|2023-03-21 05:50:00|188668.7|188518.7|188666.8|188516.8|188700.9|188550.9|188666.5|188516.5|123
1679378100000|2023-03-21 05:55:00|188666.5|188516.5|188662.3|188512.3|188667.9|188517.9|188658.3|188508.3|143
1679378400000|2023-03-21 06:00:00|188662.4|188512.4|188649.3|188499.3|188695.6|188545.6|188643.3|188493.3|516
1679378700000|2023-03-21 06:05:00|188648.7|188498.7|188697.1|188547.1|188738.6|188588.6|188639.1|188489.1|599
1679379000000|2023-03-21 06:10:00|188698.5|188548.5|188690.3|188540.3|188729.5|188579.5|188677.3|188527.3|647
1679379300000|2023-03-21 06:15:00|188690.4|188540.4|188703.1|188553.1|188734.5|188584.5|188669.6|188519.6|661
1679379600000|2023-03-21 06:20:00|188703.4|188553.4|188651.4|188501.4|188716.9|188566.9|188644.6|188494.6|493
1679379900000|2023-03-21 06:25:00|188652.4|188502.4|188651.3|188501.3|188662.5|188512.5|188648.8|188498.8|519
1679380200000|2023-03-21 06:30:00|188653|188503|188670.8|188520.8|188675.2|188525.2|188648.3|188498.3|486
1679380500000|2023-03-21 06:35:00|188670.6|188520.6|188643.1|188493.1|188670.8|188520.8|188641.7|188491.7|398
1679380800000|2023-03-21 06:40:00|188642.8|188492.8|188544.4|188394.4|188643.6|188493.6|188541.4|188391.4|406
1679381100000|2023-03-21 06:45:00|188547.4|188397.4|188493|188343|188559|188409|188491.3|188341.3|293
1679381400000|2023-03-21 06:50:00|188493.2|188343.2|188491.4|188341.4|188497.5|188347.5|188466.6|188316.6|454
1679381700000|2023-03-21 06:55:00|188491.9|188341.9|188424.4|188274.4|188492.4|188342.4|188424.2|188274.2|590
1679382000000|2023-03-21 07:00:00|188424.6|188274.6|188311.2|188161.2|188426.5|188276.5|188255|188105|623
1679382300000|2023-03-21 07:05:00|188312.8|188162.8|188398.8|188248.8|188443.5|188293.5|188312.8|188162.8|608
1679382600000|2023-03-21 07:10:00|188399.1|188249.1|188417.6|188267.6|188425.8|188275.8|188333.7|188183.7|618
1679382900000|2023-03-21 07:15:00|188421.5|188271.5|188349.9|188199.9|188421.5|188271.5|188307.7|188157.7|555
1679383200000|2023-03-21 07:20:00|188350.3|188200.3|188238.2|188088.2|188352.4|188202.4|188226.6|188076.6|581
1679383500000|2023-03-21 07:25:00|188229.5|188079.5|188130.2|187980.2|188255.3|188105.3|188119.7|187969.7|408
1679383800000|2023-03-21 07:30:00|188132.2|187982.2|187801|187651|188135.3|187985.3|187800.6|187650.6|438
1679384100000|2023-03-21 07:35:00|187800.8|187650.8|187726.3|187576.3|187808.8|187658.8|187649.6|187499.6|512
1679384400000|2023-03-21 07:40:00|187726.6|187576.6|187768.2|187618.2|187772.1|187622.1|187700.9|187550.9|365
1679384700000|2023-03-21 07:45:00|187768|187618|187622.9|187472.9|187769.8|187619.8|187611.4|187461.4|376
1679385000000|2023-03-21 07:50:00|187622.5|187472.5|187655.2|187505.2|187691.4|187541.4|187571.4|187421.4|456
1679385300000|2023-03-21 07:55:00|187655.8|187505.8|187630.3|187480.3|187668.8|187518.8|187599|187449|509
1679385600000|2023-03-21 08:00:00|187637.1|187487.1|187750|187600|187865.4|187715.4|187619.3|187469.3|595
1679385900000|2023-03-21 08:05:00|187750.2|187600.2|187948.2|187798.2|187964|187814|187672.8|187522.8|575
1679386200000|2023-03-21 08:10:00|187948.1|187798.1|188052.4|187902.4|188127.6|187977.6|187877.3|187727.3|590
1679386500000|2023-03-21 08:15:00|188052.3|187902.3|187810.8|187660.8|188052.3|187902.3|187807.5|187657.5|584
1679386800000|2023-03-21 08:20:00|187810.3|187660.3|187432.6|187282.6|187885|187735|187353.4|187203.4|550
1679387100000|2023-03-21 08:25:00|187432|187282|187538|187388|187605.7|187455.7|187370.1|187220.1|543
1679387400000|2023-03-21 08:30:00|187537.8|187387.8|187343.4|187193.4|187570.6|187420.6|187237.8|187087.8|594
1679387700000|2023-03-21 08:35:00|187343.3|187193.3|187607|187457|187699.7|187549.7|187340.5|187190.5|506
1679388000000|2023-03-21 08:40:00|187606.9|187456.9|187785.7|187635.7|187786.2|187636.2|187606.6|187456.6|426
1679388300000|2023-03-21 08:45:00|187789.3|187639.3|187797.2|187647.2|187819.8|187669.8|187596.2|187446.2|503
1679388600000|2023-03-21 08:50:00|187798|187648|187752.2|187602.2|187802|187652|187719.1|187569.1|427
1679388900000|2023-03-21 08:55:00|187751.8|187601.8|187642.6|187492.6|187785.5|187635.5|187552.5|187402.5|615
1679389200000|2023-03-21 09:00:00|187643.7|187493.7|187354.5|187204.5|187698.2|187548.2|187354.5|187204.5|454
1679389500000|2023-03-21 09:05:00|187352.2|187202.2|187280.1|187130.1|187383.8|187233.8|187244.9|187094.9|519
1679389800000|2023-03-21 09:10:00|187279.9|187129.9|187267.4|187117.4|187361.1|187211.1|187242.9|187092.9|394
1679390100000|2023-03-21 09:15:00|187267.5|187117.5|187240.3|187090.3|187284.8|187134.8|187121.3|186971.3|511
1679390400000|2023-03-21 09:20:00|187241|187091|187536.7|187386.7|187538.8|187388.8|187241|187091|516
1679390700000|2023-03-21 09:25:00|187536.8|187386.8|187440.2|187290.2|187571|187421|187430.9|187280.9|492
1679391000000|2023-03-21 09:30:00|187440|187290|187459.3|187309.3|187468.1|187318.1|187349.5|187199.5|509
1679391300000|2023-03-21 09:35:00|187459.5|187309.5|187648.8|187498.8|187650.5|187500.5|187439.6|187289.6|501
1679391600000|2023-03-21 09:40:00|187648.7|187498.7|187567.9|187417.9|187649.2|187499.2|187564.3|187414.3|443
1679391900000|2023-03-21 09:45:00|187549|187399|187490.2|187340.2|187575.7|187425.7|187461.3|187311.3|405
1679392200000|2023-03-21 09:50:00|187491.6|187341.6|187285.4|187135.4|187540.9|187390.9|187258.7|187108.7|458
1679392500000|2023-03-21 09:55:00|187284.5|187134.5|187261.4|187111.4|187285|187135|187077.4|186927.4|508
1679392800000|2023-03-21 10:00:00|187262.7|187112.7|187272.3|187122.3|187318.1|187168.1|187161.9|187011.9|618
1679393100000|2023-03-21 10:05:00|187270.2|187120.2|187326.8|187176.8|187352.3|187202.3|187227.8|187077.8|584
1679393400000|2023-03-21 10:10:00|187335|187185|187307|187157|187382.9|187232.9|187258.1|187108.1|510
1679393700000|2023-03-21 10:15:00|187306.9|187156.9|187258.1|187108.1|187306.9|187156.9|187181.2|187031.2|589
1679394000000|2023-03-21 10:20:00|187258|187108|187292.6|187142.6|187328.3|187178.3|187258|187108|349
1679394300000|2023-03-21 10:25:00|187292.7|187142.7|187238.2|187088.2|187292.7|187142.7|187178.5|187028.5|506
1679394600000|2023-03-21 10:30:00|187216.1|187066.1|187161.8|187011.8|187216.1|187066.1|187064.6|186914.6|487
1679394900000|2023-03-21 10:35:00|187163.7|187013.7|187098.6|186948.6|187187.2|187037.2|187054.3|186904.3|432
1679395200000|2023-03-21 10:40:00|187098.4|186948.4|187067|186917|187109.8|186959.8|186997|186847|481
1679395500000|2023-03-21 10:45:00|187067.7|186917.7|187068.2|186918.2|187099.4|186949.4|187025.6|186875.6|526
1679395800000|2023-03-21 10:50:00|187068.6|186918.6|187149.7|186999.7|187150.6|187000.6|187066.3|186916.3|468
1679396100000|2023-03-21 10:55:00|187149.8|186999.8|186886.8|186736.8|187167.5|187017.5|186879.5|186729.5|522
1679396400000|2023-03-21 11:00:00|186886.9|186736.9|187054.2|186904.2|187077.2|186927.2|186866.5|186716.5|498
1679396700000|2023-03-21 11:05:00|187054.6|186904.6|187020.5|186870.5|187061.8|186911.8|186896.3|186746.3|437
1679397000000|2023-03-21 11:10:00|187020.6|186870.6|187138.9|186988.9|187141.1|186991.1|186988.8|186838.8|361
1679397300000|2023-03-21 11:15:00|187138.7|186988.7|187058.8|186908.8|187169.7|187019.7|187021.6|186871.6|478
1679397600000|2023-03-21 11:20:00|187058.9|186908.9|187128.9|186978.9|187156|187006|187052.8|186902.8|396
1679397900000|2023-03-21 11:25:00|187129|186979|186905.1|186755.1|187146.1|186996.1|186904.5|186754.5|389
1679398200000|2023-03-21 11:30:00|186908.2|186758.2|187005.4|186855.4|187010.9|186860.9|186807.9|186657.9|548
1679398500000|2023-03-21 11:35:00|187005.6|186855.6|186965.7|186815.7|187013.9|186863.9|186904.7|186754.7|480
1679398800000|2023-03-21 11:40:00|186965.9|186815.9|187002.9|186852.9|187044.2|186894.2|186906|186756|372
1679399100000|2023-03-21 11:45:00|187003.2|186853.2|186981.3|186831.3|187049.3|186899.3|186936.5|186786.5|391
1679399400000|2023-03-21 11:50:00|186980.5|186830.5|186684.2|186534.2|186981.1|186831.1|186666.5|186516.5|558
1679399700000|2023-03-21 11:55:00|186685.1|186535.1|186671.3|186521.3|186792.7|186642.7|186665.3|186515.3|453
1679400000000|2023-03-21 12:00:00|186672.5|186522.5|186794.3|186644.3|186795.3|186645.3|186592.1|186442.1|507
1679400300000|2023-03-21 12:05:00|186794.2|186644.2|186602.8|186452.8|186795.6|186645.6|186600.4|186450.4|630
1679400600000|2023-03-21 12:10:00|186602.6|186452.6|187008.3|186858.3|187009.7|186859.7|186587.7|186437.7|530
1679400900000|2023-03-21 12:15:00|187008.5|186858.5|187115.1|186965.1|187117|186967|186896.9|186746.9|663
1679401200000|2023-03-21 12:20:00|187114.7|186964.7|187159.7|187009.7|187327.1|187177.1|187075.3|186925.3|594
1679401500000|2023-03-21 12:25:00|187160.3|187010.3|186926.2|186776.2|187160.3|187010.3|186926.2|186776.2|518
1679401800000|2023-03-21 12:30:00|186938.3|186788.3|186740.4|186590.4|187025|186875|186740.4|186590.4|503
1679402100000|2023-03-21 12:35:00|186740.6|186590.6|186780.6|186630.6|186879.2|186729.2|186635|186485|592
1679402400000|2023-03-21 12:40:00|186780.9|186630.9|186666|186516|186841.1|186691.1|186644.5|186494.5|602
1679402700000|2023-03-21 12:45:00|186666.1|186516.1|186859.9|186709.9|186890.1|186740.1|186666.1|186516.1|571
1679403000000|2023-03-21 12:50:00|186855.9|186705.9|186893.8|186743.8|186906.1|186756.1|186834.5|186684.5|561
1679403300000|2023-03-21 12:55:00|186904.1|186754.1|186645.1|186495.1|186911|186761|186639.4|186489.4|516
1679403600000|2023-03-21 13:00:00|186642.6|186492.6|186578.9|186428.9|186698.8|186548.8|186569.7|186419.7|614
1679403900000|2023-03-21 13:05:00|186577.6|186427.6|186851.9|186701.9|186861.8|186711.8|186573|186423|545
1679404200000|2023-03-21 13:10:00|186852.1|186702.1|187032.3|186882.3|187035|186885|186848.7|186698.7|559
1679404500000|2023-03-21 13:15:00|187032|186882|187256.2|187106.2|187258.6|187108.6|186990.3|186840.3|549
1679404800000|2023-03-21 13:20:00|187256.3|187106.3|187214.2|187064.2|187502|187352|187179.6|187029.6|630
1679405100000|2023-03-21 13:25:00|187214.1|187064.1|187203.2|187053.2|187350.2|187200.2|187201.2|187051.2|553
1679405400000|2023-03-21 13:30:00|187207.3|187057.3|187147.7|186997.7|187207.3|187057.3|186879.2|186729.2|635
1679405700000|2023-03-21 13:35:00|187148|186998|187214.2|187064.2|187280.9|187130.9|187058.6|186908.6|650
1679406000000|2023-03-21 13:40:00|187214.5|187064.5|187119.5|186969.5|187214.5|187064.5|186961.4|186811.4|675
1679406300000|2023-03-21 13:45:00|187122.5|186972.5|187056.3|186906.3|187156.5|187006.5|186966.9|186816.9|616
1679406600000|2023-03-21 13:50:00|187056.1|186906.1|187099.2|186949.2|187223.2|187073.2|187054|186904|535
1679406900000|2023-03-21 13:55:00|187098.7|186948.7|187145.3|186995.3|187188.5|187038.5|187025.1|186875.1|537
1679407200000|2023-03-21 14:00:00|187134.9|186984.9|187291.9|187141.9|187336.8|187186.8|187134|186984|650
1679407500000|2023-03-21 14:05:00|187291.6|187141.6|187597.2|187447.2|187644.7|187494.7|187272.4|187122.4|666
1679407800000|2023-03-21 14:10:00|187594.3|187444.3|187550.2|187400.2|187855.8|187705.8|187550.2|187400.2|650
1679408100000|2023-03-21 14:15:00|187549.4|187399.4|187572.7|187422.7|187851.3|187701.3|187522.2|187372.2|622
1679408400000|2023-03-21 14:20:00|187572.6|187422.6|187839.8|187689.8|188028.6|187878.6|187570.8|187420.8|689
1679408700000|2023-03-21 14:25:00|187842.6|187692.6|187483.4|187333.4|187842.6|187692.6|187435.7|187285.7|698
1679409000000|2023-03-21 14:30:00|187471.1|187321.1|187316.6|187166.6|187472|187322|187180.6|187030.6|663
1679409300000|2023-03-21 14:35:00|187302.9|187152.9|187109.7|186959.7|187402.3|187252.3|187109.7|186959.7|578
1679409600000|2023-03-21 14:40:00|187110|186960|187219.1|187069.1|187284.7|187134.7|187064.7|186914.7|523
1679409900000|2023-03-21 14:45:00|187219.2|187069.2|187034.8|186884.8|187226|187076|186969.9|186819.9|566
1679410200000|2023-03-21 14:50:00|187033.6|186883.6|187087.2|186937.2|187271.4|187121.4|187003.1|186853.1|605
1679410500000|2023-03-21 14:55:00|187088|186938|187020.5|186870.5|187095.1|186945.1|186952.1|186802.1|680
1679410800000|2023-03-21 15:00:00|187019.7|186869.7|187062.1|186912.1|187077.7|186927.7|186952.3|186802.3|535
1679411100000|2023-03-21 15:05:00|187062|186912|187149.4|186999.4|187187.8|187037.8|187040.5|186890.5|547
1679411400000|2023-03-21 15:10:00|187150.4|187000.4|187054.1|186904.1|187187|187037|187053.3|186903.3|569
1679411700000|2023-03-21 15:15:00|187052|186902|186906.9|186756.9|187127|186977|186890.9|186740.9|570
1679412000000|2023-03-21 15:20:00|186907.6|186757.6|187048.4|186898.4|187049.3|186899.3|186899|186749|525
1679412300000|2023-03-21 15:25:00|187048.6|186898.6|186932.5|186782.5|187102.5|186952.5|186811.7|186661.7|620
1679412600000|2023-03-21 15:30:00|186933.4|186783.4|187046.1|186896.1|187047.2|186897.2|186924.7|186774.7|705
1679412900000|2023-03-21 15:35:00|187045|186895|187092.4|186942.4|187112.3|186962.3|187033.2|186883.2|530
1679413200000|2023-03-21 15:40:00|187095|186945|187062.5|186912.5|187097.6|186947.6|186956.3|186806.3|635
1679413500000|2023-03-21 15:45:00|187062.3|186912.3|187005.7|186855.7|187137.6|186987.6|187004.4|186854.4|592
1679413800000|2023-03-21 15:50:00|187005.6|186855.6|186867.5|186717.5|187005.6|186855.6|186829.9|186679.9|627
1679414100000|2023-03-21 15:55:00|186867.4|186717.4|186794.5|186644.5|186922.2|186772.2|186726.6|186576.6|599
1679414400000|2023-03-21 16:00:00|186794.6|186644.6|186975.4|186825.4|186990.5|186840.5|186774.7|186624.7|647
1679414700000|2023-03-21 16:05:00|186976.7|186826.7|187030.2|186880.2|187098.3|186948.3|186976.7|186826.7|618
1679415000000|2023-03-21 16:10:00|187036.8|186886.8|186913.2|186763.2|187044.7|186894.7|186897.8|186747.8|609
1679415300000|2023-03-21 16:15:00|186913.4|186763.4|186887.2|186737.2|186936.9|186786.9|186767.4|186617.4|554
1679415600000|2023-03-21 16:20:00|186888|186738|186850.1|186700.1|186916.4|186766.4|186786.2|186636.2|545
1679415900000|2023-03-21 16:25:00|186850.4|186700.4|186798.4|186648.4|186850.8|186700.8|186770.4|186620.4|603
1679416200000|2023-03-21 16:30:00|186795.6|186645.6|186867.3|186717.3|186868.1|186718.1|186647.4|186497.4|589
1679416500000|2023-03-21 16:35:00|186867.4|186717.4|186909.4|186759.4|186956.7|186806.7|186818.5|186668.5|562
1679416800000|2023-03-21 16:40:00|186908.5|186758.5|186885.2|186735.2|186947.8|186797.8|186787.7|186637.7|601
1679417100000|2023-03-21 16:45:00|186881.8|186731.8|186868.6|186718.6|186893.9|186743.9|186775.9|186625.9|534
1679417400000|2023-03-21 16:50:00|186868.7|186718.7|186776.5|186626.5|186871.4|186721.4|186640|186490|516
1679417700000|2023-03-21 16:55:00|186776.3|186626.3|186752.7|186602.7|186841.8|186691.8|186728.7|186578.7|569
1679418000000|2023-03-21 17:00:00|186751.1|186601.1|186734|186584|186758.1|186608.1|186605.5|186455.5|641
1679418300000|2023-03-21 17:05:00|186734.1|186584.1|186588.1|186438.1|186756.4|186606.4|186572|186422|544
1679418600000|2023-03-21 17:10:00|186588|186438|186652.3|186502.3|186659.7|186509.7|186576.1|186426.1|483
1679418900000|2023-03-21 17:15:00|186649.4|186499.4|186616.1|186466.1|186666.5|186516.5|186610.5|186460.5|461
1679419200000|2023-03-21 17:20:00|186613.7|186463.7|186575.7|186425.7|186626.2|186476.2|186547.7|186397.7|489
1679419500000|2023-03-21 17:25:00|186575|186425|186539.3|186389.3|186587.9|186437.9|186469.7|186319.7|642
1679419800000|2023-03-21 17:30:00|186539|186389|186511.3|186361.3|186577.3|186427.3|186492.4|186342.4|567
1679420100000|2023-03-21 17:35:00|186511.1|186361.1|186516.4|186366.4|186544.9|186394.9|186397.2|186247.2|562
1679420400000|2023-03-21 17:40:00|186518.1|186368.1|186694|186544|186728.5|186578.5|186505.8|186355.8|572
1679420700000|2023-03-21 17:45:00|186693.2|186543.2|186661.1|186511.1|186695.2|186545.2|186568|186418|590
1679421000000|2023-03-21 17:50:00|186661|186511|186710.6|186560.6|186710.6|186560.6|186641.9|186491.9|456
1679421300000|2023-03-21 17:55:00|186711.7|186561.7|186819.6|186669.6|186822.2|186672.2|186658.9|186508.9|478
1679421600000|2023-03-21 18:00:00|186818.7|186668.7|186722.8|186572.8|186819.8|186669.8|186712.4|186562.4|582
1679421900000|2023-03-21 18:05:00|186723.7|186573.7|186724.7|186574.7|186790.7|186640.7|186673.6|186523.6|506
1679422200000|2023-03-21 18:10:00|186724.6|186574.6|186708.6|186558.6|186724.7|186574.7|186645.2|186495.2|475
1679422500000|2023-03-21 18:15:00|186707.9|186557.9|186686|186536|186708.8|186558.8|186639.1|186489.1|394
1679422800000|2023-03-21 18:20:00|186682.4|186532.4|186695.4|186545.4|186716.8|186566.8|186653.7|186503.7|377
1679423100000|2023-03-21 18:25:00|186695.5|186545.5|186554.3|186404.3|186703.5|186553.5|186512.7|186362.7|484
1679423400000|2023-03-21 18:30:00|186554.2|186404.2|186567|186417|186583.2|186433.2|186526.1|186376.1|446
1679423700000|2023-03-21 18:35:00|186566.8|186416.8|186605.3|186455.3|186609|186459|186546.1|186396.1|459
1679424000000|2023-03-21 18:40:00|186607.2|186457.2|186519.9|186369.9|186612.8|186462.8|186515.8|186365.8|492
1679424300000|2023-03-21 18:45:00|186519.1|186369.1|186470.5|186320.5|186519.1|186369.1|186450.5|186300.5|387
1679424600000|2023-03-21 18:50:00|186470.6|186320.6|186341.1|186191.1|186470.6|186320.6|186340.2|186190.2|460
1679424900000|2023-03-21 18:55:00|186336.7|186186.7|186393.2|186243.2|186496.8|186346.8|186316.4|186166.4|571
1679425200000|2023-03-21 19:00:00|186393.5|186243.5|186339.4|186189.4|186428.6|186278.6|186307.7|186157.7|641
1679425500000|2023-03-21 19:05:00|186339.3|186189.3|186402.2|186252.2|186427.4|186277.4|186339|186189|402
1679425800000|2023-03-21 19:10:00|186402.6|186252.6|186374|186224|186428.5|186278.5|186330.1|186180.1|526
1679426100000|2023-03-21 19:15:00|186374.3|186224.3|186424.4|186274.4|186440.6|186290.6|186336.3|186186.3|521
1679426400000|2023-03-21 19:20:00|186424.1|186274.1|186425.5|186275.5|186450.6|186300.6|186389.3|186239.3|533
1679426700000|2023-03-21 19:25:00|186426.3|186276.3|186458.4|186308.4|186509.5|186359.5|186420.1|186270.1|567
1679427000000|2023-03-21 19:30:00|186458.3|186308.3|186401.3|186251.3|186459.4|186309.4|186344.4|186194.4|468
1679427300000|2023-03-21 19:35:00|186401.4|186251.4|186304.7|186154.7|186413.7|186263.7|186304.7|186154.7|442
1679427600000|2023-03-21 19:40:00|186304.6|186154.6|186304.9|186154.9|186321.8|186171.8|186261.4|186111.4|454
1679427900000|2023-03-21 19:45:00|186290.9|186140.9|186349.5|186199.5|186355.2|186205.2|186243.4|186093.4|466
1679428200000|2023-03-21 19:50:00|186349.7|186199.7|186287.9|186137.9|186405.7|186255.7|186274.9|186124.9|511
1679428500000|2023-03-21 19:55:00|186287.6|186137.6|186282.8|186132.8|186336.1|186186.1|186278.3|186128.3|406
1679428800000|2023-03-21 20:00:00|186284.2|186134.2|186338.1|186188.1|186345.4|186195.4|186225.8|186075.8|394
1679429100000|2023-03-21 20:05:00|186337.9|186187.9|186366.1|186216.1|186402.7|186252.7|186334.8|186184.8|387
1679429400000|2023-03-21 20:10:00|186366.2|186216.2|186352.2|186202.2|186367.7|186217.7|186314|186164|281
1679429700000|2023-03-21 20:15:00|186352.3|186202.3|186375.5|186225.5|186380.1|186230.1|186352.3|186202.3|333
1679430000000|2023-03-21 20:20:00|186375.9|186225.9|186350.7|186200.7|186390.2|186240.2|186349|186199|296
1679430300000|2023-03-21 20:25:00|186350.8|186200.8|186247|186097|186352.7|186202.7|186246.5|186096.5|436
1679430600000|2023-03-21 20:30:00|186246.7|186096.7|186220.4|186070.4|186246.7|186096.7|186206.2|186056.2|409
1679430900000|2023-03-21 20:35:00|186220.5|186070.5|186240.2|186090.2|186256.5|186106.5|186203.9|186053.9|427
1679431200000|2023-03-21 20:40:00|186239.8|186089.8|186107.3|185957.3|186257.5|186107.5|186089|185939|430
1679431500000|2023-03-21 20:45:00|186107.4|185957.4|186097.3|185947.3|186109.1|185959.1|186078.1|185928.1|340
1679431800000|2023-03-21 20:50:00|186097|185947|186094.5|185944.5|186098|185948|186084.3|185934.3|431
1679432100000|2023-03-21 20:55:00|186089.9|185939.9|186110|185835.2|186138|185942.4|186019.7|185833.6|407
1679432400000|2023-03-21 21:00:00|186115.5|185829.2|186201.5|185891.5|186201.8|185891.8|186092.9|185782.9|58
1679432700000|2023-03-21 21:05:00|186198.8|185888.8|186177.8|185867.8|186198.8|185888.8|186120.2|185810.2|146
1679433000000|2023-03-21 21:10:00|186177.6|185867.6|186237.6|185927.6|186239|185929|186177.3|185867.3|137
1679433300000|2023-03-21 21:15:00|186237.3|185927.3|186256.6|185946.6|186547.2|186237.2|186148.2|185870.7|229
1679433600000|2023-03-21 21:20:00|186258.5|185948.5|186307|185997|186360.6|186050.6|186243.2|185933.2|240
1679433900000|2023-03-21 21:25:00|186306.9|185996.9|186316.6|186006.6|186339.3|186029.3|186306.8|185996.8|70
1679434200000|2023-03-21 21:30:00|186320.4|186010.4|186301.5|185991.5|186351.5|186041.5|186298.6|185988.6|106
1679434500000|2023-03-21 21:35:00|186301.4|185991.4|186297.8|185987.8|186301.4|185991.4|186287|185977|27
1679434800000|2023-03-21 21:40:00|186297.9|185987.9|186278|185968|186297.9|185987.9|186270.8|185960.8|9
1679435100000|2023-03-21 21:45:00|186281.5|185971.5|186288.8|185978.8|186299.6|185989.6|186280.8|185970.8|31
1679435400000|2023-03-21 21:50:00|186288.3|185978.3|186294.5|185984.5|186296.1|185986.1|186275.4|185965.4|27
1679435700000|2023-03-21 21:55:00|186306.5|185996.5|186289.3|185979.3|186306.5|185996.5|186264.4|185954.4|28
1679436000000|2023-03-21 22:00:00|186303.3|185993.3|186159.7|186009.7|186308|186032.9|186159.7|185973.9|114
1679436300000|2023-03-21 22:05:00|186174.8|186024.8|186141|185991|186190.2|186040.2|186134.3|185984.3|93
1679436600000|2023-03-21 22:10:00|186141.1|185991.1|186147.1|185997.1|186165.5|186015.5|186140.7|185990.7|102
1679436900000|2023-03-21 22:15:00|186150.5|186000.5|186176.9|186026.9|186187.2|186037.2|186140.7|185990.7|88
1679437200000|2023-03-21 22:20:00|186176.4|186026.4|186176.4|186026.4|186185.2|186035.2|186166.5|186016.5|104
1679437500000|2023-03-21 22:25:00|186176|186026|186169.7|186019.7|186176|186026|186156.5|186006.5|92
1679437800000|2023-03-21 22:30:00|186169.4|186019.4|186180.7|186030.7|186184.1|186034.1|186160.6|186010.6|111
1679438100000|2023-03-21 22:35:00|186177.5|186027.5|186186.9|186036.9|186196.9|186046.9|186174|186024|101
1679438400000|2023-03-21 22:40:00|186187.3|186037.3|186188.2|186038.2|186196.9|186046.9|186170.6|186020.6|72
1679438700000|2023-03-21 22:45:00|186189.3|186039.3|186208|186058|186215.5|186065.5|186186.2|186036.2|108
1679439000000|2023-03-21 22:50:00|186197.1|186047.1|186210.1|186060.1|186221.3|186071.3|186190.3|186040.3|91
1679439300000|2023-03-21 22:55:00|186218.1|186068.1|186209.6|186059.6|186219.3|186069.3|186207|186057|93
1679439600000|2023-03-21 23:00:00|186213.7|186063.7|186216.8|186066.8|186240.5|186090.5|186210.8|186060.8|165
1679439900000|2023-03-21 23:05:00|186216.5|186066.5|186232.3|186082.3|186239.1|186089.1|186215.9|186065.9|92
1679440200000|2023-03-21 23:10:00|186231.9|186081.9|186231.9|186081.9|186252.7|186102.7|186231.4|186081.4|70
1679440500000|2023-03-21 23:15:00|186234.4|186084.4|186284.6|186134.6|186335.2|186185.2|186230.4|186080.4|141
1679440800000|2023-03-21 23:20:00|186284.2|186134.2|186311.2|186161.2|186311.7|186161.7|186262.9|186112.9|150
1679441100000|2023-03-21 23:25:00|186311.3|186161.3|186352.6|186202.6|186356.1|186206.1|186294|186144|227
1679441400000|2023-03-21 23:30:00|186352.4|186202.4|186404.2|186254.2|186432.5|186282.5|186331.6|186181.6|301
1679441700000|2023-03-21 23:35:00|186404.3|186254.3|186352.5|186202.5|186429.5|186279.5|186338.5|186188.5|257
1679442000000|2023-03-21 23:40:00|186352.7|186202.7|186361.6|186211.6|186361.9|186211.9|186326.2|186176.2|166
1679442300000|2023-03-21 23:45:00|186362.1|186212.1|186404.3|186254.3|186415|186265|186362.1|186212.1|175
1679442600000|2023-03-21 23:50:00|186404.1|186254.1|186361.8|186211.8|186405.1|186255.1|186348.2|186198.2|188
1679442900000|2023-03-21 23:55:00|186361.7|186211.7|186185.6|186035.6|186367.7|186217.7|186182.9|186032.9|165
1679443200000|2023-03-22 00:00:00|186183.2|186033.2|186247|186097|186279.1|186129.1|186171.2|186021.2|280
1679443500000|2023-03-22 00:05:00|186246.9|186096.9|186187.1|186037.1|186246.9|186096.9|186168.1|186018.1|240
1679443800000|2023-03-22 00:10:00|186186.8|186036.8|186170.9|186020.9|186189.2|186039.2|186160.8|186010.8|167
1679444100000|2023-03-22 00:15:00|186171|186021|186245|186095|186247.3|186097.3|186166.8|186016.8|186
1679444400000|2023-03-22 00:20:00|186244.9|186094.9|186284.5|186134.5|186323.1|186173.1|186241.5|186091.5|191
1679444700000|2023-03-22 00:25:00|186284.9|186134.9|186229.2|186079.2|186284.9|186134.9|186180|186030|237
1679445000000|2023-03-22 00:30:00|186229|186079|186248.6|186098.6|186280.7|186130.7|186228.9|186078.9|188
1679445300000|2023-03-22 00:35:00|186248.5|186098.5|186310.9|186160.9|186320.5|186170.5|186248.4|186098.4|225
1679445600000|2023-03-22 00:40:00|186310|186160|186250.7|186100.7|186311|186161|186249.9|186099.9|200
1679445900000|2023-03-22 00:45:00|186250|186100|186205|186055|186272.4|186122.4|186201.8|186051.8|306
1679446200000|2023-03-22 00:50:00|186208|186058|186185.7|186035.7|186221.1|186071.1|186185|186035|323
1679446500000|2023-03-22 00:55:00|186186.2|186036.2|186182.1|186032.1|186194.3|186044.3|186166.5|186016.5|249
1679446800000|2023-03-22 01:00:00|186181.7|186031.7|186185.8|186035.8|186203.7|186053.7|186175.6|186025.6|325
1679447100000|2023-03-22 01:05:00|186185.9|186035.9|186218|186068|186232.2|186082.2|186178.5|186028.5|259
1679447400000|2023-03-22 01:10:00|186218.1|186068.1|186196.9|186046.9|186254|186104|186194.9|186044.9|345
1679447700000|2023-03-22 01:15:00|186196.7|186046.7|186199|186049|186199.1|186049.1|186191.2|186041.2|107
1679448000000|2023-03-22 01:20:00|186198.7|186048.7|186200.4|186050.4|186225.1|186075.1|186194.3|186044.3|223
1679448300000|2023-03-22 01:25:00|186200.7|186050.7|186152.8|186002.8|186200.7|186050.7|186133.1|185983.1|332
1679448600000|2023-03-22 01:30:00|186152.6|186002.6|186157.8|186007.8|186162.6|186012.6|186124.4|185974.4|310
1679448900000|2023-03-22 01:35:00|186158|186008|186124.3|185974.3|186162.3|186012.3|186093.4|185943.4|339
1679449200000|2023-03-22 01:40:00|186124.2|185974.2|186095|185945|186131.3|185981.3|186062.5|185912.5|368
1679449500000|2023-03-22 01:45:00|186094.6|185944.6|186123|185973|186124.4|185974.4|186089.7|185939.7|303
1679449800000|2023-03-22 01:50:00|186122.9|185972.9|186104.1|185954.1|186126|185976|186096.3|185946.3|249
1679450100000|2023-03-22 01:55:00|186104.2|185954.2|186095.5|185945.5|186130.4|185980.4|186095.1|185945.1|197
1679450400000|2023-03-22 02:00:00|186095.6|185945.6|186104.8|185954.8|186121.9|185971.9|186093.5|185943.5|265
1679450700000|2023-03-22 02:05:00|186104.6|185954.6|186203.9|186053.9|186206.7|186056.7|186104.2|185954.2|298
1679451000000|2023-03-22 02:10:00|186203.8|186053.8|186204.4|186054.4|186210.4|186060.4|186178.3|186028.3|247
1679451300000|2023-03-22 02:15:00|186204.5|186054.5|186207.9|186057.9|186207.9|186057.9|186189.3|186039.3|317
1679451600000|2023-03-22 02:20:00|186207.3|186057.3|186208|186058|186211.1|186061.1|186198.3|186048.3|274
1679451900000|2023-03-22 02:25:00|186209.6|186059.6|186164.7|186014.7|186209.6|186059.6|186162.1|186012.1|266
1679452200000|2023-03-22 02:30:00|186164.6|186014.6|186210.1|186060.1|186229.4|186079.4|186158.6|186008.6|279
1679452500000|2023-03-22 02:35:00|186210.3|186060.3|186189.7|186039.7|186226.4|186076.4|186183.7|186033.7|255
1679452800000|2023-03-22 02:40:00|186189.5|186039.5|186212|186062|186225.5|186075.5|186189.5|186039.5|273
1679453100000|2023-03-22 02:45:00|186210.9|186060.9|186335.6|186185.6|186337.7|186187.7|186194.8|186044.8|236
1679453400000|2023-03-22 02:50:00|186335.2|186185.2|186320|186170|186338.8|186188.8|186298.7|186148.7|193
1679453700000|2023-03-22 02:55:00|186320.6|186170.6|186357.2|186207.2|186357.2|186207.2|186299.1|186149.1|256
1679454000000|2023-03-22 03:00:00|186357.3|186207.3|186409.1|186259.1|186438.5|186288.5|186338.7|186188.7|249
1679454300000|2023-03-22 03:05:00|186409.2|186259.2|186374.8|186224.8|186410.2|186260.2|186327.8|186177.8|248
1679454600000|2023-03-22 03:10:00|186375|186225|186408.3|186258.3|186421.4|186271.4|186370.6|186220.6|308
1679454900000|2023-03-22 03:15:00|186408.1|186258.1|186302.7|186152.7|186409.1|186259.1|186295|186145|314
1679455200000|2023-03-22 03:20:00|186302.8|186152.8|186335|186185|186345.8|186195.8|186302.6|186152.6|193
1679455500000|2023-03-22 03:25:00|186335.1|186185.1|186304.9|186154.9|186341.5|186191.5|186302.1|186152.1|144
1679455800000|2023-03-22 03:30:00|186305.1|186155.1|186331.8|186181.8|186334.9|186184.9|186291.3|186141.3|189
1679456100000|2023-03-22 03:35:00|186331.9|186181.9|186300.4|186150.4|186337.6|186187.6|186288.5|186138.5|170
1679456400000|2023-03-22 03:40:00|186298.8|186148.8|186295.9|186145.9|186299.8|186149.8|186287.4|186137.4|138
1679456700000|2023-03-22 03:45:00|186297|186147|186286.8|186136.8|186303|186153|186275.8|186125.8|134
1679457000000|2023-03-22 03:50:00|186287.3|186137.3|186297|186147|186306.4|186156.4|186276.5|186126.5|138
1679457300000|2023-03-22 03:55:00|186296.7|186146.7|186306.4|186156.4|186306.4|186156.4|186291.8|186141.8|102
1679457600000|2023-03-22 04:00:00|186303.4|186153.4|186290.9|186140.9|186303.4|186153.4|186266.5|186116.5|134
1679457900000|2023-03-22 04:05:00|186290.6|186140.6|186302.7|186152.7|186302.9|186152.9|186283.3|186133.3|157
1679458200000|2023-03-22 04:10:00|186298.4|186148.4|186251.1|186101.1|186300.9|186150.9|186248|186098|146
1679458500000|2023-03-22 04:15:00|186251.3|186101.3|186263.6|186113.6|186266.1|186116.1|186245.6|186095.6|114
1679458800000|2023-03-22 04:20:00|186263.1|186113.1|186273.7|186123.7|186274|186124|186261.2|186111.2|91
1679459100000|2023-03-22 04:25:00|186272.6|186122.6|186262.6|186112.6|186274.6|186124.6|186238|186088|114
1679459400000|2023-03-22 04:30:00|186262.4|186112.4|186263.8|186113.8|186272.9|186122.9|186262.2|186112.2|152
1679459700000|2023-03-22 04:35:00|186264.3|186114.3|186265.6|186115.6|186269.3|186119.3|186259.6|186109.6|84
1679460000000|2023-03-22 04:40:00|186265.1|186115.1|186239.3|186089.3|186267.4|186117.4|186236.6|186086.6|194
1679460300000|2023-03-22 04:45:00|186239.5|186089.5|186225.1|186075.1|186245.6|186095.6|186213.6|186063.6|161
1679460600000|2023-03-22 04:50:00|186223.3|186073.3|186240.1|186090.1|186240.6|186090.6|186218.8|186068.8|253
1679460900000|2023-03-22 04:55:00|186239.9|186089.9|186232.9|186082.9|186242.7|186092.7|186230.2|186080.2|172
1679461200000|2023-03-22 05:00:00|186233.3|186083.3|186236.2|186086.2|186237.7|186087.7|186217.7|186067.7|254
1679461500000|2023-03-22 05:05:00|186236.1|186086.1|186226.5|186076.5|186240.3|186090.3|186223.1|186073.1|310
1679461800000|2023-03-22 05:10:00|186226.3|186076.3|186259.7|186109.7|186262.6|186112.6|186225.6|186075.6|416
1679462100000|2023-03-22 05:15:00|186259.1|186109.1|186205.5|186055.5|186265|186115|186201.3|186051.3|333
1679462400000|2023-03-22 05:20:00|186205|186055|186229|186079|186234.7|186084.7|186204.6|186054.6|425
1679462700000|2023-03-22 05:25:00|186226.5|186076.5|186238.8|186088.8|186239.5|186089.5|186192.8|186042.8|448
1679463000000|2023-03-22 05:30:00|186238.7|186088.7|186251.9|186101.9|186278.8|186128.8|186220.2|186070.2|563
1679463300000|2023-03-22 05:35:00|186253.4|186103.4|186201.6|186051.6|186258.4|186108.4|186181.5|186031.5|457
1679463600000|2023-03-22 05:40:00|186200.9|186050.9|186192.1|186042.1|186205.3|186055.3|186184.5|186034.5|427
1679463900000|2023-03-22 05:45:00|186190.9|186040.9|186136.3|185986.3|186196.2|186046.2|186123.9|185973.9|359
1679464200000|2023-03-22 05:50:00|186136.4|185986.4|186200.3|186050.3|186221.7|186071.7|186132.7|185982.7|415
1679464500000|2023-03-22 05:55:00|186200.5|186050.5|186205.3|186055.3|186217.9|186067.9|186161.9|186011.9|423
1679464800000|2023-03-22 06:00:00|186206.3|186056.3|186171.3|186021.3|186246|186096|186160.4|186010.4|614
1679465100000|2023-03-22 06:05:00|186171.1|186021.1|186222.7|186072.7|186235|186085|186171.1|186021.1|368
1679465400000|2023-03-22 06:10:00|186221.7|186071.7|186160.5|186010.5|186224.7|186074.7|186144.3|185994.3|401
1679465700000|2023-03-22 06:15:00|186160.8|186010.8|186165|186015|186180.5|186030.5|186153.5|186003.5|555
1679466000000|2023-03-22 06:20:00|186164.8|186014.8|186184.1|186034.1|186191.3|186041.3|186163.3|186013.3|492
1679466300000|2023-03-22 06:25:00|186188.5|186038.5|186173.1|186023.1|186193.3|186043.3|186164.7|186014.7|450
1679466600000|2023-03-22 06:30:00|186172.3|186022.3|186192.9|186042.9|186193.4|186043.4|186168.5|186018.5|431
1679466900000|2023-03-22 06:35:00|186191.5|186041.5|186218.4|186068.4|186236.4|186086.4|186189.7|186039.7|360
1679467200000|2023-03-22 06:40:00|186218.6|186068.6|186226.1|186076.1|186253.4|186103.4|186211.1|186061.1|455
1679467500000|2023-03-22 06:45:00|186226|186076|186250.1|186100.1|186250.1|186100.1|186220.1|186070.1|479
1679467800000|2023-03-22 06:50:00|186248.6|186098.6|186196.7|186046.7|186249.7|186099.7|186194.7|186044.7|605
1679468100000|2023-03-22 06:55:00|186196.1|186046.1|186188.2|186038.2|186204.5|186054.5|186153.6|186003.6|511
1679468400000|2023-03-22 07:00:00|186189.8|186039.8|186113.2|185963.2|186221.5|186071.5|186017.2|185867.2|574
1679468700000|2023-03-22 07:05:00|186109.4|185959.4|186180.5|186030.5|186195.3|186045.3|186076|185926|643
1679469000000|2023-03-22 07:10:00|186184.2|186034.2|186173|186023|186296.5|186146.5|186119.5|185969.5|637
1679469300000|2023-03-22 07:15:00|186162.3|186012.3|186096.3|185946.3|186252.5|186102.5|186075.9|185925.9|593
1679469600000|2023-03-22 07:20:00|186096|185946|186109|185959|186183.3|186033.3|186048.2|185898.2|587
1679469900000|2023-03-22 07:25:00|186109.5|185959.5|186366|186216|186368|186218|186103.4|185953.4|509
1679470200000|2023-03-22 07:30:00|186366.7|186216.7|186580|186430|186581.9|186431.9|186366.7|186216.7|579
1679470500000|2023-03-22 07:35:00|186579.9|186429.9|186467.8|186317.8|186699.8|186549.8|186467.7|186317.7|518
1679470800000|2023-03-22 07:40:00|186468.5|186318.5|186501.8|186351.8|186543.3|186393.3|186460.5|186310.5|522
1679471100000|2023-03-22 07:45:00|186501.3|186351.3|186565|186415|186635|186485|186467.4|186317.4|509
1679471400000|2023-03-22 07:50:00|186564.1|186414.1|186538.8|186388.8|186567.5|186417.5|186494|186344|505
1679471700000|2023-03-22 07:55:00|186539.4|186389.4|186325.5|186175.5|186539.9|186389.9|186321.5|186171.5|544
1679472000000|2023-03-22 08:00:00|186313.5|186163.5|186488.1|186338.1|186493.4|186343.4|186224|186074|680
1679472300000|2023-03-22 08:05:00|186487.1|186337.1|186289.5|186139.5|186489|186339|186248.3|186098.3|671
1679472600000|2023-03-22 08:10:00|186288.3|186138.3|186167.8|186017.8|186288.3|186138.3|186097.2|185947.2|668
1679472900000|2023-03-22 08:15:00|186167.1|186017.1|186284.2|186134.2|186287.2|186137.2|186157.9|186007.9|688
1679473200000|2023-03-22 08:20:00|186284.1|186134.1|186230.5|186080.5|186311.5|186161.5|186144.9|185994.9|585
1679473500000|2023-03-22 08:25:00|186234.7|186084.7|186069.6|185919.6|186278.9|186128.9|186053.9|185903.9|540
1679473800000|2023-03-22 08:30:00|186071.9|185921.9|186197.5|186047.5|186241.2|186091.2|186071.9|185921.9|680
1679474100000|2023-03-22 08:35:00|186197.1|186047.1|186191.9|186041.9|186273.6|186123.6|186072.4|185922.4|708
1679474400000|2023-03-22 08:40:00|186194.6|186044.6|186087.6|185937.6|186275.6|186125.6|186040.2|185890.2|683
1679474700000|2023-03-22 08:45:00|186085.5|185935.5|186036.2|185886.2|186210.4|186060.4|186034.3|185884.3|667
1679475000000|2023-03-22 08:50:00|186036.1|185886.1|186150.4|186000.4|186157.8|186007.8|185947.7|185797.7|635
1679475300000|2023-03-22 08:55:00|186143.8|185993.8|185943.9|185793.9|186152.1|186002.1|185909.1|185759.1|611
1679475600000|2023-03-22 09:00:00|185944.1|185794.1|186115|185965|186185.8|186035.8|185944.1|185794.1|598
1679475900000|2023-03-22 09:05:00|186117.1|185967.1|186077.2|185927.2|186151.8|186001.8|186008.5|185858.5|638
1679476200000|2023-03-22 09:10:00|186075.9|185925.9|186055.8|185905.8|186106.1|185956.1|185935.3|185785.3|587
1679476500000|2023-03-22 09:15:00|186096|185946|186099.1|185949.1|186173.3|186023.3|186001.6|185851.6|556
1679476800000|2023-03-22 09:20:00|186098.2|185948.2|186150.5|186000.5|186168.9|186018.9|186077.7|185927.7|493
1679477100000|2023-03-22 09:25:00|186150.7|186000.7|185953.6|185803.6|186151.5|186001.5|185929.8|185779.8|596
1679477400000|2023-03-22 09:30:00|185947.2|185797.2|186089|185939|186101.4|185951.4|185946.1|185796.1|544
1679477700000|2023-03-22 09:35:00|186089.1|185939.1|186032.9|185882.9|186124.5|185974.5|185978.3|185828.3|400
1679478000000|2023-03-22 09:40:00|186033.1|185883.1|185968.4|185818.4|186079.1|185929.1|185928.6|185778.6|495
1679478300000|2023-03-22 09:45:00|185968.8|185818.8|186033.3|185883.3|186100.4|185950.4|185968.8|185818.8|424
1679478600000|2023-03-22 09:50:00|186031|185881|186141.1|185991.1|186147.8|185997.8|186008.6|185858.6|612
1679478900000|2023-03-22 09:55:00|186141|185991|185999.7|185849.7|186163.6|186013.6|185999.2|185849.2|588
1679479200000|2023-03-22 10:00:00|186001.7|185851.7|186025.3|185875.3|186137.7|185987.7|186001.4|185851.4|512
1679479500000|2023-03-22 10:05:00|186025.4|185875.4|186044.1|185894.1|186090.6|185940.6|185999.1|185849.1|567
1679479800000|2023-03-22 10:10:00|186043.5|185893.5|186057.8|185907.8|186077.1|185927.1|186024.3|185874.3|399
1679480100000|2023-03-22 10:15:00|186057.4|185907.4|186026|185876|186103.1|185953.1|186023|185873|508
1679480400000|2023-03-22 10:20:00|186025.9|185875.9|185974.9|185824.9|186037.9|185887.9|185932.5|185782.5|347
1679480700000|2023-03-22 10:25:00|185974.6|185824.6|185605.7|185455.7|185974.8|185824.8|185574.1|185424.1|445
1679481000000|2023-03-22 10:30:00|185607.1|185457.1|185756.7|185606.7|185795.4|185645.4|185607.1|185457.1|418
1679481300000|2023-03-22 10:35:00|185756.2|185606.2|185731.5|185581.5|185853.6|185703.6|185689.1|185539.1|431
1679481600000|2023-03-22 10:40:00|185731.4|185581.4|185684.5|185534.5|185763.8|185613.8|185683.5|185533.5|293
1679481900000|2023-03-22 10:45:00|185684.6|185534.6|185650.3|185500.3|185760.7|185610.7|185647.5|185497.5|324
1679482200000|2023-03-22 10:50:00|185650.2|185500.2|185572.8|185422.8|185680.2|185530.2|185529.1|185379.1|458
1679482500000|2023-03-22 10:55:00|185572.9|185422.9|185771.1|185621.1|185790.3|185640.3|185572|185422|519
1679482800000|2023-03-22 11:00:00|185771.7|185621.7|185744.6|185594.6|185850.2|185700.2|185716.6|185566.6|552
1679483100000|2023-03-22 11:05:00|185741|185591|185795.9|185645.9|185819.2|185669.2|185730.7|185580.7|473
1679483400000|2023-03-22 11:10:00|185797.4|185647.4|185594.1|185444.1|185815.8|185665.8|185530.1|185380.1|544
1679483700000|2023-03-22 11:15:00|185594|185444|185446.1|185296.1|185637.1|185487.1|185383|185233|528
1679484000000|2023-03-22 11:20:00|185447.7|185297.7|185456.5|185306.5|185540.8|185390.8|185431|185281|510
1679484300000|2023-03-22 11:25:00|185457.2|185307.2|185396.3|185246.3|185472.6|185322.6|185382.1|185232.1|480
1679484600000|2023-03-22 11:30:00|185395.9|185245.9|185476.6|185326.6|185491.9|185341.9|185385.7|185235.7|445
1679484900000|2023-03-22 11:35:00|185477|185327|185512|185362|185559.3|185409.3|185455.9|185305.9|509
1679485200000|2023-03-22 11:40:00|185511.8|185361.8|185486.9|185336.9|185530.8|185380.8|185442.3|185292.3|519
1679485500000|2023-03-22 11:45:00|185488.9|185338.9|185572.2|185422.2|185628.8|185478.8|185488.9|185338.9|511
1679485800000|2023-03-22 11:50:00|185572.3|185422.3|185462.3|185312.3|185611.8|185461.8|185450.9|185300.9|464
1679486100000|2023-03-22 11:55:00|185462.5|185312.5|185352|185202|185474.7|185324.7|185351.6|185201.6|466
1679486400000|2023-03-22 12:00:00|185352.1|185202.1|185305.6|185155.6|185455|185305|185300.2|185150.2|557
1679486700000|2023-03-22 12:05:00|185305.7|185155.7|185344.8|185194.8|185405.8|185255.8|185258.1|185108.1|521
1679487000000|2023-03-22 12:10:00|185344.7|185194.7|185303.5|185153.5|185400.2|185250.2|185255.3|185105.3|513
1679487300000|2023-03-22 12:15:00|185300.8|185150.8|185269.4|185119.4|185305.6|185155.6|185203.9|185053.9|404
1679487600000|2023-03-22 12:20:00|185269.3|185119.3|185517|185367|185550.7|185400.7|185269|185119|473
1679487900000|2023-03-22 12:25:00|185517.1|185367.1|185529|185379|185536.4|185386.4|185446.2|185296.2|558
1679488200000|2023-03-22 12:30:00|185529.1|185379.1|185626.3|185476.3|185640.5|185490.5|185450.4|185300.4|623
1679488500000|2023-03-22 12:35:00|185617.5|185467.5|185667.4|185517.4|185675.4|185525.4|185533.7|185383.7|545
1679488800000|2023-03-22 12:40:00|185666.4|185516.4|185459.9|185309.9|185771|185621|185459.9|185309.9|590
1679489100000|2023-03-22 12:45:00|185459|185309|185403|185253|185612.4|185462.4|185372.4|185222.4|602
1679489400000|2023-03-22 12:50:00|185402.8|185252.8|185429.4|185279.4|185482.5|185332.5|185383.4|185233.4|554
1679489700000|2023-03-22 12:55:00|185439.7|185289.7|185340.1|185190.1|185484.3|185334.3|185334.1|185184.1|580
1679490000000|2023-03-22 13:00:00|185340.9|185190.9|185453.9|185303.9|185454.2|185304.2|185292|185142|617
1679490300000|2023-03-22 13:05:00|185454.3|185304.3|185481.7|185331.7|185523.4|185373.4|185448|185298|454
1679490600000|2023-03-22 13:10:00|185482.8|185332.8|185547.1|185397.1|185556.8|185406.8|185463.4|185313.4|441
1679490900000|2023-03-22 13:15:00|185547.6|185397.6|185435.5|185285.5|185554|185404|185435.3|185285.3|415
1679491200000|2023-03-22 13:20:00|185434.2|185284.2|185396.6|185246.6|185446.1|185296.1|185311.7|185161.7|477
1679491500000|2023-03-22 13:25:00|185396.7|185246.7|185414.3|185264.3|185434.6|185284.6|185374.7|185224.7|457
1679491800000|2023-03-22 13:30:00|185413|185263|185570.6|185420.6|185593.6|185443.6|185409.2|185259.2|591
1679492100000|2023-03-22 13:35:00|185577.6|185427.6|185582.9|185432.9|185613.9|185463.9|185504.5|185354.5|574
1679492400000|2023-03-22 13:40:00|185583.1|185433.1|185715.7|185565.7|185789.4|185639.4|185582.6|185432.6|541
1679492700000|2023-03-22 13:45:00|185715.6|185565.6|185561.3|185411.3|185715.6|185565.6|185442.5|185292.5|595
1679493000000|2023-03-22 13:50:00|185560.1|185410.1|185378.3|185228.3|185565|185415|185378.3|185228.3|536
1679493300000|2023-03-22 13:55:00|185377.6|185227.6|185351|185201|185428.5|185278.5|185209.9|185059.9|597
1679493600000|2023-03-22 14:00:00|185356.8|185206.8|185453.7|185303.7|185455.6|185305.6|185276.2|185126.2|568
1679493900000|2023-03-22 14:05:00|185453.9|185303.9|185524.8|185374.8|185544.3|185394.3|185309.3|185159.3|574
1679494200000|2023-03-22 14:10:00|185524.9|185374.9|185820.7|185670.7|185919|185769|185524.9|185374.9|600
1679494500000|2023-03-22 14:15:00|185822.2|185672.2|185897.3|185747.3|185904.6|185754.6|185654.5|185504.5|597
1679494800000|2023-03-22 14:20:00|185899|185749|185732|185582|185909.8|185759.8|185692.4|185542.4|537
1679495100000|2023-03-22 14:25:00|185732.1|185582.1|185782.7|185632.7|185910|185760|185686.6|185536.6|614
1679495400000|2023-03-22 14:30:00|185783.1|185633.1|185884.2|185734.2|185955.2|185805.2|185739.2|185589.2|558
1679495700000|2023-03-22 14:35:00|185873|185723|185935.4|185785.4|186035.7|185885.7|185873|185723|553
1679496000000|2023-03-22 14:40:00|185935.6|185785.6|185701.7|185551.7|185936.7|185786.7|185685.3|185535.3|509
1679496300000|2023-03-22 14:45:00|185698.3|185548.3|185697.8|185547.8|185835.3|185685.3|185627.3|185477.3|572
1679496600000|2023-03-22 14:50:00|185697.9|185547.9|185704|185554|185750.3|185600.3|185635.1|185485.1|511
1679496900000|2023-03-22 14:55:00|185718.3|185568.3|185721.7|185571.7|185783.9|185633.9|185669.3|185519.3|559
1679497200000|2023-03-22 15:00:00|185722.5|185572.5|185767.4|185617.4|185774.3|185624.3|185654.9|185504.9|596
1679497500000|2023-03-22 15:05:00|185767.5|185617.5|185717.4|185567.4|185769.4|185619.4|185716.4|185566.4|519
1679497800000|2023-03-22 15:10:00|185717.3|185567.3|185750|185600|185764.8|185614.8|185678.8|185528.8|470
1679498100000|2023-03-22 15:15:00|185747.8|185597.8|185802|185652|185943.1|185793.1|185664.8|185514.8|595
1679498400000|2023-03-22 15:20:00|185801.9|185651.9|185877.3|185727.3|185893.3|185743.3|185785.5|185635.5|435
1679498700000|2023-03-22 15:25:00|185876.6|185726.6|185692|185542|185877.8|185727.8|185682.4|185532.4|555
1679499000000|2023-03-22 15:30:00|185691.6|185541.6|185618.7|185468.7|185691.6|185541.6|185532.5|185382.5|527
1679499300000|2023-03-22 15:35:00|185619|185469|185570.4|185420.4|185652.5|185502.5|185488.6|185338.6|520
1679499600000|2023-03-22 15:40:00|185568.1|185418.1|185574.4|185424.4|185586.4|185436.4|185515.7|185365.7|490
1679499900000|2023-03-22 15:45:00|185581.3|185431.3|185262.3|185112.3|185581.3|185431.3|185200.9|185050.9|621
1679500200000|2023-03-22 15:50:00|185261.3|185111.3|185355.1|185205.1|185363.6|185213.6|185203.2|185053.2|503
1679500500000|2023-03-22 15:55:00|185354.8|185204.8|185387.6|185237.6|185409.8|185259.8|185321.8|185171.8|548
1679500800000|2023-03-22 16:00:00|185387.9|185237.9|185401.3|185251.3|185403.4|185253.4|185328.6|185178.6|565
1679501100000|2023-03-22 16:05:00|185401.1|185251.1|185427.4|185277.4|185529.3|185379.3|185389.3|185239.3|526
1679501400000|2023-03-22 16:10:00|185426.6|185276.6|185526.4|185376.4|185592|185442|185356.7|185206.7|442
1679501700000|2023-03-22 16:15:00|185525.7|185375.7|185505.2|185355.2|185532|185382|185381.5|185231.5|403
1679502000000|2023-03-22 16:20:00|185502.8|185352.8|185467.5|185317.5|185626.6|185476.6|185467.5|185317.5|519
1679502300000|2023-03-22 16:25:00|185468.6|185318.6|185517.8|185367.8|185563|185413|185405.1|185255.1|557
1679502600000|2023-03-22 16:30:00|185518.2|185368.2|185419.3|185269.3|185525.7|185375.7|185370.7|185220.7|550
1679502900000|2023-03-22 16:35:00|185416.3|185266.3|185392.4|185242.4|185469.7|185319.7|185378.4|185228.4|418
1679503200000|2023-03-22 16:40:00|185390.3|185240.3|185332|185182|185392.9|185242.9|185285.3|185135.3|479
1679503500000|2023-03-22 16:45:00|185333|185183|185262.4|185112.4|185383|185233|185246.9|185096.9|535
1679503800000|2023-03-22 16:50:00|185261.5|185111.5|185367.4|185217.4|185403.5|185253.5|185240.2|185090.2|525
1679504100000|2023-03-22 16:55:00|185367.3|185217.3|185279|185129|185402.9|185252.9|185252.1|185102.1|499
1679504400000|2023-03-22 17:00:00|185277.8|185127.8|185374.3|185224.3|185376.4|185226.4|185162.2|185012.2|556
1679504700000|2023-03-22 17:05:00|185374.1|185224.1|185409.2|185259.2|185409.9|185259.9|185325.2|185175.2|501
1679505000000|2023-03-22 17:10:00|185408.7|185258.7|185158.8|185008.8|185408.7|185258.7|185158.8|185008.8|531
1679505300000|2023-03-22 17:15:00|185157.3|185007.3|185039|184889|185184.1|185034.1|185004.4|184854.4|477
1679505600000|2023-03-22 17:20:00|185039.2|184889.2|185184.7|185034.7|185185.7|185035.7|184990.1|184840.1|465
1679505900000|2023-03-22 17:25:00|185184.9|185034.9|185127.3|184977.3|185230.8|185080.8|185104.7|184954.7|554
1679506200000|2023-03-22 17:30:00|185127.6|184977.6|185210.6|185060.6|185219.2|185069.2|185056.6|184906.6|700
1679506500000|2023-03-22 17:35:00|185210.3|185060.3|185221.7|185071.7|185296.3|185146.3|185182.6|185032.6|594
1679506800000|2023-03-22 17:40:00|185219.3|185069.3|185190.7|185040.7|185254.9|185104.9|185147|184997|603
1679507100000|2023-03-22 17:45:00|185190.9|185040.9|185068.5|184918.5|185193.4|185043.4|185063.6|184913.6|497
1679507400000|2023-03-22 17:50:00|185065.5|184915.5|185077.4|184927.4|185104|184954|185055.9|184905.9|416
1679507700000|2023-03-22 17:55:00|185077.6|184927.6|185437.6|185127.6|185516.8|185340.7|185059.8|184909.8|704
1679508000000|2023-03-22 18:00:00|185448.3|185138.3|184257.4|184107.4|185504.6|185194.6|184025.3|183875.3|764
1679508300000|2023-03-22 18:05:00|184253.9|184103.9|184906.8|184756.8|184948.7|184798.7|184091.2|183941.2|783
1679508600000|2023-03-22 18:10:00|184908.2|184758.2|184650.3|184500.3|184908.2|184758.2|184495.5|184345.5|804
1679508900000|2023-03-22 18:15:00|184644|184494|184567.4|184417.4|184852|184702|184473.4|184323.4|791
1679509200000|2023-03-22 18:20:00|184566.8|184416.8|184871.3|184721.3|184916.9|184766.9|184539.2|184389.2|816
1679509500000|2023-03-22 18:25:00|184874|184724|184733.7|184583.7|184875|184725|184541.1|184391.1|801
1679509800000|2023-03-22 18:30:00|184730.2|184580.2|184872.9|184722.9|184958.5|184808.5|184702.8|184552.8|774
1679510100000|2023-03-22 18:35:00|184865.7|184715.7|184563.9|184413.9|185206|185056|184513.4|184363.4|811
1679510400000|2023-03-22 18:40:00|184564|184414|184264.6|184114.6|184607|184457|183869.5|183719.5|814
1679510700000|2023-03-22 18:45:00|184209.3|184059.3|184349.7|184199.7|184499.3|184349.3|184179.7|184029.7|763
1679511000000|2023-03-22 18:50:00|184351.3|184201.3|184286.7|184136.7|184396.2|184246.2|184075.7|183925.7|764
1679511300000|2023-03-22 18:55:00|184287.2|184137.2|184791.4|184641.4|184956.9|184806.9|184287.2|184137.2|774
1679511600000|2023-03-22 19:00:00|184793.9|184643.9|185061.6|184911.6|185086.8|184936.8|184689.8|184539.8|780
1679511900000|2023-03-22 19:05:00|185062.5|184912.5|185322.7|185172.7|185485.1|185335.1|184946.5|184796.5|799
1679512200000|2023-03-22 19:10:00|185329.9|185179.9|185000.8|184850.8|185334.4|185184.4|184928.2|184778.2|784
1679512500000|2023-03-22 19:15:00|184991.7|184841.7|184666|184516|185041.4|184891.4|184543.6|184393.6|814
1679512800000|2023-03-22 19:20:00|184662.1|184512.1|184669.8|184519.8|184702|184552|184507.3|184357.3|789
1679513100000|2023-03-22 19:25:00|184669.4|184519.4|184482.6|184332.6|184690.1|184540.1|184435.6|184285.6|762
1679513400000|2023-03-22 19:30:00|184488.5|184338.5|184765.4|184615.4|184828.9|184678.9|184481|184331|819
1679513700000|2023-03-22 19:35:00|184763.6|184613.6|184827|184677|184936.3|184786.3|184757.3|184607.3|811
1679514000000|2023-03-22 19:40:00|184827.5|184677.5|185204.7|185054.7|185248.5|185098.5|184764.6|184614.6|798
1679514300000|2023-03-22 19:45:00|185204.6|185054.6|185076.7|184926.7|185465.1|185315.1|185059.1|184909.1|743
1679514600000|2023-03-22 19:50:00|185077|184927|185709.6|185559.6|185728.1|185578.1|185061.2|184911.2|775
1679514900000|2023-03-22 19:55:00|185715.8|185565.8|185625.6|185475.6|185863.6|185713.6|185581.5|185431.5|791
1679515200000|2023-03-22 20:00:00|185646.3|185496.3|186223.6|186073.6|186273|186123|185588.6|185438.6|743
1679515500000|2023-03-22 20:05:00|186217|186067|186377.2|186227.2|186503.7|186353.7|186205.7|186055.7|703
1679515800000|2023-03-22 20:10:00|186377.9|186227.9|186563.6|186413.6|186611.7|186461.7|186361.8|186211.8|687
1679516100000|2023-03-22 20:15:00|186576.2|186426.2|186254|186104|186593.4|186443.4|186229.3|186079.3|612
1679516400000|2023-03-22 20:20:00|186254.1|186104.1|186214.3|186064.3|186335.1|186185.1|186204.5|186054.5|564
1679516700000|2023-03-22 20:25:00|186214.6|186064.6|186154.3|186004.3|186216.7|186066.7|186125.5|185975.5|579
1679517000000|2023-03-22 20:30:00|186126.6|185976.6|186039.2|185889.2|186216.6|186066.6|186024.4|185874.4|637
1679517300000|2023-03-22 20:35:00|186039|185889|186000.8|185850.8|186039.7|185889.7|185999.6|185849.6|324
1679517600000|2023-03-22 20:40:00|185999.7|185849.7|186011|185861|186023.3|185873.3|185976.3|185826.3|553
1679517900000|2023-03-22 20:45:00|186010.3|185860.3|186184.3|186034.3|186190.3|186040.3|185990.6|185840.6|335
1679518200000|2023-03-22 20:50:00|186185.5|186035.5|186218.4|186068.4|186220|186070|186185.5|186035.5|433
1679518500000|2023-03-22 20:55:00|186223.2|186073.2|186297|185987|186407.7|186175.3|186221.2|185965|486
1679518800000|2023-03-22 21:00:00|186287.4|185977.4|186285|185975|186376.5|186066.5|186239.2|185929.2|62
1679519100000|2023-03-22 21:05:00|186308.2|185998.2|186300.3|185990.3|186414|186104|186258|185948|52
1679519400000|2023-03-22 21:10:00|186300.2|185990.2|186331.2|186021.2|186342.1|186032.1|186291.2|185981.2|111
1679519700000|2023-03-22 21:15:00|186328.1|186018.1|186313.7|186003.7|186334.6|186024.6|186278.6|185968.6|154
1679520000000|2023-03-22 21:20:00|186311.4|186001.4|186288.6|185978.6|186315.2|186005.2|186288.6|185978.6|72
1679520300000|2023-03-22 21:25:00|186287.3|185977.3|186307.2|185997.2|186307.3|185997.3|186248.8|185938.8|117
1679520600000|2023-03-22 21:30:00|186296.1|185986.1|186269.9|185959.9|186302.9|185992.9|186269.8|185959.8|118
1679520900000|2023-03-22 21:35:00|186269.8|185959.8|186278.1|185968.1|186278.1|185968.1|186249.9|185939.9|117
1679521200000|2023-03-22 21:40:00|186278|185968|186329.2|186019.2|186360.9|186050.9|186274.6|185964.6|112
1679521500000|2023-03-22 21:45:00|186311.1|186001.1|186337.5|186028.4|186493.8|186183.8|186261.9|185951.9|241
1679521800000|2023-03-22 21:50:00|186336.9|186028.2|186364.6|186054.6|186384.2|186074.2|186329.6|186019.6|108
1679522100000|2023-03-22 21:55:00|186360.6|186050.6|186358.2|186048.2|186366.5|186056.5|186347.2|186037.2|34
1679522400000|2023-03-22 22:00:00|186355.8|186049.4|186377.9|186121.7|186387.3|186188.1|186321.1|186021.3|166
1679522700000|2023-03-22 22:05:00|186328.4|186178.4|186379|186229|186379|186229|186301.4|186151.4|176
1679523000000|2023-03-22 22:10:00|186379.3|186229.3|186373.4|186223.4|186380.8|186230.8|186368|186218|124
1679523300000|2023-03-22 22:15:00|186366.7|186216.7|186369.4|186219.4|186382.9|186232.9|186366.5|186216.5|123
1679523600000|2023-03-22 22:20:00|186369.2|186219.2|186373.8|186223.8|186377.9|186227.9|186365.1|186215.1|86
1679523900000|2023-03-22 22:25:00|186374.4|186224.4|186374.9|186224.9|186378.1|186228.1|186364.1|186214.1|78
1679524200000|2023-03-22 22:30:00|186376.6|186226.6|186370.9|186220.9|186376.6|186226.6|186363|186213|135
1679524500000|2023-03-22 22:35:00|186370.8|186220.8|186354.4|186204.4|186379|186229|186346.6|186196.6|118
1679524800000|2023-03-22 22:40:00|186353.2|186203.2|186350|186200|186360.2|186210.2|186343.7|186193.7|92
1679525100000|2023-03-22 22:45:00|186350.1|186200.1|186262.8|186112.8|186350.1|186200.1|186243|186093|179
1679525400000|2023-03-22 22:50:00|186262.5|186112.5|186238.3|186088.3|186274.7|186124.7|186225.9|186075.9|235
1679525700000|2023-03-22 22:55:00|186238.4|186088.4|186238.7|186088.7|186272.2|186122.2|186229|186079|312
1679526000000|2023-03-22 23:00:00|186235.2|186085.2|186275.5|186125.5|186301.6|186151.6|186234.5|186084.5|253
1679526300000|2023-03-22 23:05:00|186275.6|186125.6|186281.3|186131.3|186293.1|186143.1|186244.2|186094.2|218
1679526600000|2023-03-22 23:10:00|186281.2|186131.2|186234.2|186084.2|186296.1|186146.1|186231.5|186081.5|254
1679526900000|2023-03-22 23:15:00|186234.1|186084.1|186231|186081|186237.1|186087.1|186220.9|186070.9|230
1679527200000|2023-03-22 23:20:00|186231.1|186081.1|186250.1|186100.1|186254.4|186104.4|186222.9|186072.9|187
1679527500000|2023-03-22 23:25:00|186249.9|186099.9|186233.3|186083.3|186254|186104|186231.5|186081.5|147
1679527800000|2023-03-22 23:30:00|186234.4|186084.4|186253.7|186103.7|186258.6|186108.6|186202.7|186052.7|226
1679528100000|2023-03-22 23:35:00|186254.6|186104.6|186244.2|186094.2|186262.8|186112.8|186226.9|186076.9|137
1679528400000|2023-03-22 23:40:00|186244.3|186094.3|186144.1|185994.1|186252.3|186102.3|186144|185994|241
1679528700000|2023-03-22 23:45:00|186143|185993|186099.3|185949.3|186144.7|185994.7|186097.8|185947.8|201
1679529000000|2023-03-22 23:50:00|186098.9|185948.9|186089.2|185939.2|186148.1|185998.1|186080.8|185930.8|191
1679529300000|2023-03-22 23:55:00|186090.6|185940.6|186082.3|185932.3|186109.6|185959.6|186071|185921|155
1679529600000|2023-03-23 00:00:00|186082|185932|186053.3|185903.3|186217.1|186067.1|186052.2|185902.2|397
1679529900000|2023-03-23 00:05:00|186054.3|185904.3|186083.4|185933.4|186156.8|186006.8|186049.7|185899.7|266
1679530200000|2023-03-23 00:10:00|186083.5|185933.5|185997.7|185847.7|186083.6|185933.6|185997.7|185847.7|280
1679530500000|2023-03-23 00:15:00|185997.4|185847.4|185965.2|185815.2|185997.4|185847.4|185949.2|185799.2|205
1679530800000|2023-03-23 00:20:00|185965.1|185815.1|186008.9|185858.9|186042.5|185892.5|185963.5|185813.5|182
1679531100000|2023-03-23 00:25:00|186003.3|185853.3|186033.3|185883.3|186045.6|185895.6|186003.3|185853.3|186
1679531400000|2023-03-23 00:30:00|186033.1|185883.1|186003.7|185853.7|186034.4|185884.4|185945.3|185795.3|275
1679531700000|2023-03-23 00:35:00|186003.9|185853.9|185945.1|185795.1|186005.4|185855.4|185941.5|185791.5|254
1679532000000|2023-03-23 00:40:00|185945.6|185795.6|185939.5|185789.5|185953.8|185803.8|185923.2|185773.2|387
1679532300000|2023-03-23 00:45:00|185939.8|185789.8|185958.4|185808.4|185970.8|185820.8|185938.4|185788.4|292
1679532600000|2023-03-23 00:50:00|185957|185807|185864.9|185714.9|185957.1|185807.1|185864|185714|468
1679532900000|2023-03-23 00:55:00|185865.3|185715.3|185816|185666|185867.4|185717.4|185813|185663|431
1679533200000|2023-03-23 01:00:00|185818.4|185668.4|185796.2|185646.2|185832.9|185682.9|185790.1|185640.1|395
1679533500000|2023-03-23 01:05:00|185795.7|185645.7|185792.2|185642.2|185798.2|185648.2|185779|185629|269
1679533800000|2023-03-23 01:10:00|185791.7|185641.7|185792.3|185642.3|185796.9|185646.9|185780.5|185630.5|262
1679534100000|2023-03-23 01:15:00|185793|185643|185799.7|185649.7|185811.7|185661.7|185785.7|185635.7|264
1679534400000|2023-03-23 01:20:00|185800|185650|185855.6|185705.6|185862.4|185712.4|185792.1|185642.1|309
1679534700000|2023-03-23 01:25:00|185855.8|185705.8|185858.2|185708.2|185861|185711|185808|185658|290
1679535000000|2023-03-23 01:30:00|185859.3|185709.3|185815.2|185665.2|185859.3|185709.3|185806.9|185656.9|388
1679535300000|2023-03-23 01:35:00|185815|185665|185847.4|185697.4|185852.8|185702.8|185807.8|185657.8|319
1679535600000|2023-03-23 01:40:00|185847.5|185697.5|185855.1|185705.1|185859.5|185709.5|185807.2|185657.2|244
1679535900000|2023-03-23 01:45:00|185854.7|185704.7|185822|185672|185854.7|185704.7|185805|185655|277
1679536200000|2023-03-23 01:50:00|185821.9|185671.9|185838.1|185688.1|185852.5|185702.5|185818.6|185668.6|287
1679536500000|2023-03-23 01:55:00|185838.2|185688.2|185846.6|185696.6|185859.1|185709.1|185822.9|185672.9|272
1679536800000|2023-03-23 02:00:00|185844.6|185694.6|185874.8|185724.8|185879|185729|185826.1|185676.1|261
1679537100000|2023-03-23 02:05:00|185874.7|185724.7|185879.4|185729.4|185976.3|185826.3|185874.7|185724.7|277
1679537400000|2023-03-23 02:10:00|185879.3|185729.3|185815.9|185665.9|185885.7|185735.7|185810.8|185660.8|318
1679537700000|2023-03-23 02:15:00|185816.8|185666.8|185800.4|185650.4|185819.8|185669.8|185797|185647|194
1679538000000|2023-03-23 02:20:00|185800.7|185650.7|185694.4|185544.4|185802.2|185652.2|185683|185533|243
1679538300000|2023-03-23 02:25:00|185694.7|185544.7|185639.4|185489.4|185711.7|185561.7|185638.8|185488.8|312
1679538600000|2023-03-23 02:30:00|185639.5|185489.5|185613.1|185463.1|185645.7|185495.7|185603.9|185453.9|273
1679538900000|2023-03-23 02:35:00|185620.3|185470.3|185603.9|185453.9|185683.5|185533.5|185596.6|185446.6|318
1679539200000|2023-03-23 02:40:00|185604|185454|185572.8|185422.8|185608.5|185458.5|185571.6|185421.6|281
1679539500000|2023-03-23 02:45:00|185572.1|185422.1|185556.4|185406.4|185578.8|185428.8|185556.4|185406.4|320
1679539800000|2023-03-23 02:50:00|185558.8|185408.8|185576.6|185426.6|185580|185430|185547.7|185397.7|275
1679540100000|2023-03-23 02:55:00|185576.4|185426.4|185613.8|185463.8|185626|185476|185571.9|185421.9|305
1679540400000|2023-03-23 03:00:00|185613.7|185463.7|185627.4|185477.4|185628.8|185478.8|185598.2|185448.2|378
1679540700000|2023-03-23 03:05:00|185642.1|185492.1|185567.4|185417.4|185644|185494|185493.2|185343.2|348
1679541000000|2023-03-23 03:10:00|185566.7|185416.7|185580.9|185430.9|185590.7|185440.7|185556.9|185406.9|340
1679541300000|2023-03-23 03:15:00|185580.7|185430.7|185563.5|185413.5|185580.7|185430.7|185556.6|185406.6|439
1679541600000|2023-03-23 03:20:00|185563.6|185413.6|185589.8|185439.8|185592.5|185442.5|185557.2|185407.2|404
1679541900000|2023-03-23 03:25:00|185589.3|185439.3|185588.9|185438.9|185600.9|185450.9|185583.1|185433.1|277
1679542200000|2023-03-23 03:30:00|185587.8|185437.8|185578.5|185428.5|185590|185440|185567.2|185417.2|277
1679542500000|2023-03-23 03:35:00|185578.8|185428.8|185565.5|185415.5|185579.4|185429.4|185562.3|185412.3|229
1679542800000|2023-03-23 03:40:00|185565.4|185415.4|185556.7|185406.7|185568.2|185418.2|185529.2|185379.2|286
1679543100000|2023-03-23 03:45:00|185556.8|185406.8|185533.1|185383.1|185567.6|185417.6|185510.3|185360.3|269
1679543400000|2023-03-23 03:50:00|185533.2|185383.2|185538.7|185388.7|185542.1|185392.1|185521.4|185371.4|199
1679543700000|2023-03-23 03:55:00|185538.5|185388.5|185454.4|185304.4|185541.3|185391.3|185441.2|185291.2|339
1679544000000|2023-03-23 04:00:00|185457|185307|185470|185320|185486.6|185336.6|185444.2|185294.2|270
1679544300000|2023-03-23 04:05:00|185477.3|185327.3|185493.2|185343.2|185500|185350|185448.8|185298.8|239
1679544600000|2023-03-23 04:10:00|185489.8|185339.8|185493|185343|185499.7|185349.7|185483|185333|159
1679544900000|2023-03-23 04:15:00|185491.7|185341.7|185466.3|185316.3|185502.9|185352.9|185459.8|185309.8|187
1679545200000|2023-03-23 04:20:00|185467.2|185317.2|185457|185307|185479.1|185329.1|185442.3|185292.3|190
1679545500000|2023-03-23 04:25:00|185456.9|185306.9|185430.7|185280.7|185457|185307|185427.3|185277.3|188
1679545800000|2023-03-23 04:30:00|185430.9|185280.9|185426.6|185276.6|185440.4|185290.4|185412|185262|111
1679546100000|2023-03-23 04:35:00|185426.7|185276.7|185474.5|185324.5|185475.9|185325.9|185415.9|185265.9|168
1679546400000|2023-03-23 04:40:00|185475.4|185325.4|185480.2|185330.2|185482.4|185332.4|185457.6|185307.6|169
1679546700000|2023-03-23 04:45:00|185480.3|185330.3|185507.8|185357.8|185513.8|185363.8|185477|185327|104
1679547000000|2023-03-23 04:50:00|185507.5|185357.5|185480.9|185330.9|185510.9|185360.9|185480.9|185330.9|176
1679547300000|2023-03-23 04:55:00|185481|185331|185387.7|185237.7|185487.7|185337.7|185385.1|185235.1|240
1679547600000|2023-03-23 05:00:00|185386.9|185236.9|185395.2|185245.2|185397.2|185247.2|185363|185213|278
1679547900000|2023-03-23 05:05:00|185395.4|185245.4|185363|185213|185396|185246|185345.9|185195.9|329
1679548200000|2023-03-23 05:10:00|185364.1|185214.1|185307.8|185157.8|185370.7|185220.7|185305.2|185155.2|359
1679548500000|2023-03-23 05:15:00|185306.3|185156.3|185310.6|185160.6|185358.8|185208.8|185286.1|185136.1|338
1679548800000|2023-03-23 05:20:00|185310.9|185160.9|185311.9|185161.9|185321.6|185171.6|185308.9|185158.9|408
1679549100000|2023-03-23 05:25:00|185311.7|185161.7|185307.5|185157.5|185317.9|185167.9|185295.3|185145.3|355
1679549400000|2023-03-23 05:30:00|185307.7|185157.7|185213.7|185063.7|185312.1|185162.1|185206.8|185056.8|377
1679549700000|2023-03-23 05:35:00|185214|185064|185206.5|185056.5|185231.1|185081.1|185199.1|185049.1|279
1679550000000|2023-03-23 05:40:00|185206.9|185056.9|185202.5|185052.5|185220.1|185070.1|185187.7|185037.7|251
1679550300000|2023-03-23 05:45:00|185200.6|185050.6|185102.6|184952.6|185200.6|185050.6|185098.5|184948.5|315
1679550600000|2023-03-23 05:50:00|185102.9|184952.9|185094.3|184944.3|185159.8|185009.8|185093.9|184943.9|400
1679550900000|2023-03-23 05:55:00|185094.5|184944.5|185117.8|184967.8|185117.9|184967.9|185089.3|184939.3|264
1679551200000|2023-03-23 06:00:00|185121.2|184971.2|185145.4|184995.4|185169.1|185019.1|185095.2|184945.2|494
1679551500000|2023-03-23 06:05:00|185143.3|184993.3|185163|185013|185164.6|185014.6|185098.8|184948.8|522
1679551800000|2023-03-23 06:10:00|185162.8|185012.8|185124.1|184974.1|185179.3|185029.3|185113.8|184963.8|576
1679552100000|2023-03-23 06:15:00|185122.9|184972.9|185152.7|185002.7|185165.4|185015.4|185113.1|184963.1|704
1679552400000|2023-03-23 06:20:00|185151|185001|185112.7|184962.7|185155.9|185005.9|185083|184933|705
1679552700000|2023-03-23 06:25:00|185112.2|184962.2|185120.7|184970.7|185130.2|184980.2|185087.4|184937.4|535
1679553000000|2023-03-23 06:30:00|185119.7|184969.7|185128.2|184978.2|185157|185007|185108.1|184958.1|502
1679553300000|2023-03-23 06:35:00|185128.1|184978.1|185083.1|184933.1|185133|184983|185045|184895|602
1679553600000|2023-03-23 06:40:00|185080.8|184930.8|185098|184948|185104.3|184954.3|185076.8|184926.8|577
1679553900000|2023-03-23 06:45:00|185096.8|184946.8|185063.8|184913.8|185115.5|184965.5|185058.1|184908.1|407
1679554200000|2023-03-23 06:50:00|185064.1|184914.1|185063.2|184913.2|185074.6|184924.6|185056.7|184906.7|276
1679554500000|2023-03-23 06:55:00|185063.4|184913.4|185149.9|184999.9|185155.6|185005.6|185054.1|184904.1|556
1679554800000|2023-03-23 07:00:00|185148.2|184998.2|185155.6|185005.6|185209.1|185059.1|185125|184975|463
1679555100000|2023-03-23 07:05:00|185157.7|185007.7|185145.7|184995.7|185176.6|185026.6|185104.7|184954.7|383
1679555400000|2023-03-23 07:10:00|185145.6|184995.6|185099.7|184949.7|185147.2|184997.2|185099.2|184949.2|372
1679555700000|2023-03-23 07:15:00|185101.1|184951.1|185060.5|184910.5|185105.3|184955.3|185040.6|184890.6|469
1679556000000|2023-03-23 07:20:00|185060.8|184910.8|184955|184805|185079.9|184929.9|184950.8|184800.8|416
1679556300000|2023-03-23 07:25:00|184955.7|184805.7|184793.6|184643.6|184966.4|184816.4|184792.8|184642.8|611
1679556600000|2023-03-23 07:30:00|184792.7|184642.7|184753.8|184603.8|184821.8|184671.8|184744.5|184594.5|460
1679556900000|2023-03-23 07:35:00|184753.7|184603.7|184648.3|184498.3|184787.8|184637.8|184607.5|184457.5|438
1679557200000|2023-03-23 07:40:00|184647.8|184497.8|184751.1|184601.1|184751.7|184601.7|184643.4|184493.4|407
1679557500000|2023-03-23 07:45:00|184750.6|184600.6|185056|184906|185098.1|184948.1|184737.1|184587.1|360
1679557800000|2023-03-23 07:50:00|185055.5|184905.5|185129.9|184979.9|185143.1|184993.1|185032.9|184882.9|351
1679558100000|2023-03-23 07:55:00|185129.3|184979.3|185068.1|184918.1|185207.2|185057.2|185062.3|184912.3|455
1679558400000|2023-03-23 08:00:00|185083.8|184933.8|185067.4|184917.4|185265|185115|185055.3|184905.3|578
1679558700000|2023-03-23 08:05:00|185067.3|184917.3|184954.3|184804.3|185067.3|184917.3|184909.1|184759.1|553
1679559000000|2023-03-23 08:10:00|184955.2|184805.2|185089.4|184939.4|185142.2|184992.2|184920.1|184770.1|479
1679559300000|2023-03-23 08:15:00|185092.1|184942.1|184788.5|184638.5|185113.5|184963.5|184788|184638|453
1679559600000|2023-03-23 08:20:00|184788.7|184638.7|184836.8|184686.8|184914.4|184764.4|184758|184608|442
1679559900000|2023-03-23 08:25:00|184836.7|184686.7|184743.9|184593.9|184836.8|184686.8|184645.2|184495.2|522
1679560200000|2023-03-23 08:30:00|184743|184593|184764.7|184614.7|184988.7|184838.7|184743|184593|529
1679560500000|2023-03-23 08:35:00|184756.4|184606.4|184927.9|184777.9|184942.3|184792.3|184756.4|184606.4|475
1679560800000|2023-03-23 08:40:00|184928.1|184778.1|184676.3|184526.3|184929.9|184779.9|184641.4|184491.4|413
1679561100000|2023-03-23 08:45:00|184693.7|184543.7|184658.2|184508.2|184762.7|184612.7|184626.2|184476.2|430
1679561400000|2023-03-23 08:50:00|184658.4|184508.4|184789.2|184639.2|184861.2|184711.2|184579.8|184429.8|533
1679561700000|2023-03-23 08:55:00|184789.1|184639.1|184979.5|184829.5|185005.7|184855.7|184784.7|184634.7|438
1679562000000|2023-03-23 09:00:00|184975.5|184825.5|185090.3|184940.3|185151.4|185001.4|184953.5|184803.5|481
1679562300000|2023-03-23 09:05:00|185090.7|184940.7|184950.7|184800.7|185122.8|184972.8|184845.4|184695.4|470
1679562600000|2023-03-23 09:10:00|184949.3|184799.3|185101.9|184951.9|185146.6|184996.6|184949.3|184799.3|384
1679562900000|2023-03-23 09:15:00|185105.9|184955.9|185000.5|184850.5|185140.6|184990.6|184984.2|184834.2|386
1679563200000|2023-03-23 09:20:00|185000|184850|185294|185144|185294|185144|184998.3|184848.3|441
1679563500000|2023-03-23 09:25:00|185292.9|185142.9|185226.7|185076.7|185367.7|185217.7|185199.9|185049.9|559
1679563800000|2023-03-23 09:30:00|185229.4|185079.4|185326.2|185176.2|185434.7|185284.7|185216|185066|463
1679564100000|2023-03-23 09:35:00|185326|185176|185395.4|185245.4|185400.7|185250.7|185276.6|185126.6|435
1679564400000|2023-03-23 09:40:00|185395.7|185245.7|185500.2|185350.2|185536.7|185386.7|185393.6|185243.6|479
1679564700000|2023-03-23 09:45:00|185500.8|185350.8|185415.5|185265.5|185500.8|185350.8|185368.9|185218.9|527
1679565000000|2023-03-23 09:50:00|185415.6|185265.6|185518.2|185368.2|185621.9|185471.9|185399.4|185249.4|430
1679565300000|2023-03-23 09:55:00|185517.4|185367.4|185585.8|185435.8|185657.3|185507.3|185482.6|185332.6|445
1679565600000|2023-03-23 10:00:00|185585.5|185435.5|185607.2|185457.2|185621.2|185471.2|185522.3|185372.3|483
1679565900000|2023-03-23 10:05:00|185603.9|185453.9|185570.3|185420.3|185664.8|185514.8|185555|185405|399
1679566200000|2023-03-23 10:10:00|185570.2|185420.2|185604.9|185454.9|185609.2|185459.2|185560.9|185410.9|298
1679566500000|2023-03-23 10:15:00|185604.4|185454.4|185817|185667|185817|185667|185602|185452|400
1679566800000|2023-03-23 10:20:00|185822.4|185672.4|186046.7|185896.7|186051.3|185901.3|185792|185642|499
1679567100000|2023-03-23 10:25:00|186046.6|185896.6|185846.3|185696.3|186058.1|185908.1|185817.1|185667.1|564
1679567400000|2023-03-23 10:30:00|185843.4|185693.4|185743.8|185593.8|185844.3|185694.3|185720.6|185570.6|583
1679567700000|2023-03-23 10:35:00|185743.7|185593.7|185336.8|185186.8|185743.7|185593.7|185336.8|185186.8|534
1679568000000|2023-03-23 10:40:00|185336.6|185186.6|185555.9|185405.9|185557.7|185407.7|185293.2|185143.2|398
1679568300000|2023-03-23 10:45:00|185554.8|185404.8|185397.8|185247.8|185554.8|185404.8|185397.8|185247.8|299
1679568600000|2023-03-23 10:50:00|185397.9|185247.9|185323.9|185173.9|185406.6|185256.6|185259.2|185109.2|431
1679568900000|2023-03-23 10:55:00|185318.3|185168.3|185191.9|185041.9|185401.2|185251.2|185191.9|185041.9|462
1679569200000|2023-03-23 11:00:00|185192.7|185042.7|185001.2|184851.2|185195.6|185045.6|184997.6|184847.6|459
1679569500000|2023-03-23 11:05:00|185000.7|184850.7|184998.9|184848.9|185100.8|184950.8|184914.3|184764.3|517
1679569800000|2023-03-23 11:10:00|184999.1|184849.1|184849.8|184699.8|184999.1|184849.1|184722.9|184572.9|483
1679570100000|2023-03-23 11:15:00|184861.7|184711.7|185059.5|184909.5|185114.6|184964.6|184841.6|184691.6|433
1679570400000|2023-03-23 11:20:00|185060.1|184910.1|185128.1|184978.1|185129.6|184979.6|184993.8|184843.8|361
1679570700000|2023-03-23 11:25:00|185127.3|184977.3|185376.2|185226.2|185412|185262|185127.3|184977.3|458
1679571000000|2023-03-23 11:30:00|185376.4|185226.4|185290.3|185140.3|185428.3|185278.3|185276.6|185126.6|497
1679571300000|2023-03-23 11:35:00|185290.9|185140.9|185236.5|185086.5|185299.7|185149.7|185130.8|184980.8|484
1679571600000|2023-03-23 11:40:00|185236.2|185086.2|185346.1|185196.1|185366.2|185216.2|185222.5|185072.5|480
1679571900000|2023-03-23 11:45:00|185347.1|185197.1|185245.7|185095.7|185371.3|185221.3|185243.7|185093.7|394
1679572200000|2023-03-23 11:50:00|185245.8|185095.8|185207.4|185057.4|185247.2|185097.2|185204.4|185054.4|313
1679572500000|2023-03-23 11:55:00|185207.7|185057.7|185260.4|185110.4|185309.4|185159.4|185068.5|184918.5|471
1679572800000|2023-03-23 12:00:00|185259.9|185109.9|185389.7|185239.7|185405.2|185255.2|185234.8|185084.8|476
1679573100000|2023-03-23 12:05:00|185389.6|185239.6|185702.9|185552.9|185702.9|185552.9|185349.4|185199.4|523
1679573400000|2023-03-23 12:10:00|185689.1|185539.1|185784.1|185634.1|185784.7|185634.7|185520.8|185370.8|590
1679573700000|2023-03-23 12:15:00|185784.4|185634.4|185660.5|185510.5|185807.2|185657.2|185650.5|185500.5|479
1679574000000|2023-03-23 12:20:00|185655.5|185505.5|185832.2|185682.2|185899.6|185749.6|185643.3|185493.3|595
1679574300000|2023-03-23 12:25:00|185830.2|185680.2|185742.1|185592.1|185908.1|185758.1|185657.3|185507.3|607
1679574600000|2023-03-23 12:30:00|185742.9|185592.9|185384.6|185234.6|185757.6|185607.6|185369.3|185219.3|618
1679574900000|2023-03-23 12:35:00|185379.9|185229.9|185624.9|185474.9|185646.5|185496.5|185339.6|185189.6|614
1679575200000|2023-03-23 12:40:00|185625.4|185475.4|185677.6|185527.6|185858.3|185708.3|185625.4|185475.4|678
1679575500000|2023-03-23 12:45:00|185677.5|185527.5|185626.6|185476.6|185677.5|185527.5|185507.1|185357.1|623
1679575800000|2023-03-23 12:50:00|185626.5|185476.5|185722.1|185572.1|185823.7|185673.7|185570|185420|571
1679576100000|2023-03-23 12:55:00|185722.2|185572.2|185667.4|185517.4|185828.7|185678.7|185581.2|185431.2|608
1679576400000|2023-03-23 13:00:00|185669.3|185519.3|185805.5|185655.5|185890|185740|185586.3|185436.3|543
1679576700000|2023-03-23 13:05:00|185805.6|185655.6|185737.8|185587.8|185869.4|185719.4|185623.6|185473.6|570
1679577000000|2023-03-23 13:10:00|185667.7|185517.7|185677.9|185527.9|185716.9|185566.9|185537.6|185387.6|576
1679577300000|2023-03-23 13:15:00|185677.5|185527.5|185494.8|185344.8|185683.6|185533.6|185426.3|185276.3|647
1679577600000|2023-03-23 13:20:00|185494.7|185344.7|185549.6|185399.6|185551.4|185401.4|185390.3|185240.3|578
1679577900000|2023-03-23 13:25:00|185549.7|185399.7|185250.1|185100.1|185550.2|185400.2|185193.8|185043.8|608
1679578200000|2023-03-23 13:30:00|185249.4|185099.4|185297.1|185147.1|185401.5|185251.5|185093.7|184943.7|692
1679578500000|2023-03-23 13:35:00|185297|185147|185517.8|185367.8|185522.4|185372.4|185274.9|185124.9|554
1679578800000|2023-03-23 13:40:00|185516.7|185366.7|185800.3|185650.3|185800.3|185650.3|185449.5|185299.5|650
1679579100000|2023-03-23 13:45:00|185797.9|185647.9|185788.3|185638.3|185815.7|185665.7|185700.8|185550.8|687
1679579400000|2023-03-23 13:50:00|185788.4|185638.4|185544.3|185394.3|185829.5|185679.5|185540.4|185390.4|640
1679579700000|2023-03-23 13:55:00|185542.8|185392.8|185511.1|185361.1|185691.5|185541.5|185510.6|185360.6|546
1679580000000|2023-03-23 14:00:00|185500.3|185350.3|185757.2|185607.2|185757.8|185607.8|185415.1|185265.1|648
1679580300000|2023-03-23 14:05:00|185757.1|185607.1|185557.7|185407.7|185757.1|185607.1|185556|185406|587
1679580600000|2023-03-23 14:10:00|185550.8|185400.8|185548.9|185398.9|185562.6|185412.6|185430.2|185280.2|578
1679580900000|2023-03-23 14:15:00|185548.4|185398.4|185311.3|185161.3|185555.2|185405.2|185300.3|185150.3|659
1679581200000|2023-03-23 14:20:00|185311.2|185161.2|185472.9|185322.9|185479.3|185329.3|185265.6|185115.6|561
1679581500000|2023-03-23 14:25:00|185473.2|185323.2|185405.1|185255.1|185489.3|185339.3|185403.4|185253.4|515
1679581800000|2023-03-23 14:30:00|185404.8|185254.8|185374.3|185224.3|185425.3|185275.3|185298|185148|554
1679582100000|2023-03-23 14:35:00|185374.1|185224.1|185175|185025|185380.6|185230.6|185175|185025|631
1679582400000|2023-03-23 14:40:00|185177.2|185027.2|185175.1|185025.1|185197.1|185047.1|184992.7|184842.7|642
1679582700000|2023-03-23 14:45:00|185174.2|185024.2|185095.5|184945.5|185218.2|185068.2|185095.1|184945.1|630
1679583000000|2023-03-23 14:50:00|185095.3|184945.3|185144.9|184994.9|185180.9|185030.9|184986|184836|646
1679583300000|2023-03-23 14:55:00|185145.8|184995.8|185320.2|185170.2|185347.6|185197.6|185129.6|184979.6|654
1679583600000|2023-03-23 15:00:00|185316.1|185166.1|185076.7|184926.7|185349.3|185199.3|184967.8|184817.8|672
1679583900000|2023-03-23 15:05:00|185076.6|184926.6|184997.9|184847.9|185107.9|184957.9|184918.6|184768.6|584
1679584200000|2023-03-23 15:10:00|184997.3|184847.3|185074.6|184924.6|185127.9|184977.9|184997|184847|493
1679584500000|2023-03-23 15:15:00|185075.1|184925.1|185182.7|185032.7|185196.7|185046.7|185025.7|184875.7|565
1679584800000|2023-03-23 15:20:00|185183|185033|185131|184981|185219.7|185069.7|185035.8|184885.8|585
1679585100000|2023-03-23 15:25:00|185129.5|184979.5|185112.2|184962.2|185153.7|185003.7|185086.3|184936.3|545
1679585400000|2023-03-23 15:30:00|185112.1|184962.1|185050.8|184900.8|185150.8|185000.8|185033.4|184883.4|598
1679585700000|2023-03-23 15:35:00|185050.6|184900.6|184920.7|184770.7|185051|184901|184844|184694|602
1679586000000|2023-03-23 15:40:00|184920.8|184770.8|184931|184781|184940.4|184790.4|184768|184618|520
1679586300000|2023-03-23 15:45:00|184930.2|184780.2|185028.3|184878.3|185062.8|184912.8|184929.6|184779.6|645
1679586600000|2023-03-23 15:50:00|185027.8|184877.8|185012.9|184862.9|185044.7|184894.7|184929.4|184779.4|573
1679586900000|2023-03-23 15:55:00|185012.8|184862.8|184982.7|184832.7|185046.5|184896.5|184897.3|184747.3|616
1679587200000|2023-03-23 16:00:00|184982.8|184832.8|184998.1|184848.1|185046.4|184896.4|184970.2|184820.2|628
1679587500000|2023-03-23 16:05:00|184997.4|184847.4|184956|184806|185003.9|184853.9|184847.3|184697.3|501
1679587800000|2023-03-23 16:10:00|184955.6|184805.6|184946|184796|185012.1|184862.1|184895.7|184745.7|577
1679588100000|2023-03-23 16:15:00|184946.8|184796.8|184912.4|184762.4|184952.6|184802.6|184725|184575|618
1679588400000|2023-03-23 16:20:00|184913.6|184763.6|184909.9|184759.9|184938.6|184788.6|184827.4|184677.4|636
1679588700000|2023-03-23 16:25:00|184910|184760|184808.8|184658.8|184926.8|184776.8|184775.8|184625.8|595
1679589000000|2023-03-23 16:30:00|184808.9|184658.9|184770.3|184620.3|184830.9|184680.9|184702|184552|580
1679589300000|2023-03-23 16:35:00|184767.5|184617.5|184762.8|184612.8|184826.6|184676.6|184748|184598|591
1679589600000|2023-03-23 16:40:00|184760.6|184610.6|184934.3|184784.3|185056.5|184906.5|184760.2|184610.2|635
1679589900000|2023-03-23 16:45:00|184935.2|184785.2|184981.9|184831.9|185041|184891|184893.7|184743.7|574
1679590200000|2023-03-23 16:50:00|184987.4|184837.4|185136.1|184986.1|185137.4|184987.4|184984.2|184834.2|531
1679590500000|2023-03-23 16:55:00|185136.3|184986.3|185195|185045|185268.8|185118.8|185136.3|184986.3|641
1679590800000|2023-03-23 17:00:00|185195.9|185045.9|185117.8|184967.8|185206.9|185056.9|185078|184928|658
1679591100000|2023-03-23 17:05:00|185118.8|184968.8|185238.4|185088.4|185242.6|185092.6|185006.1|184856.1|622
1679591400000|2023-03-23 17:10:00|185239|185089|185311|185161|185379.8|185229.8|185134.3|184984.3|684
1679591700000|2023-03-23 17:15:00|185310.5|185160.5|185405.4|185255.4|185510.6|185360.6|185266.7|185116.7|636
1679592000000|2023-03-23 17:20:00|185405.3|185255.3|185306.3|185156.3|185449.1|185299.1|185305.9|185155.9|531
1679592300000|2023-03-23 17:25:00|185324.4|185174.4|185735.7|185585.7|185816|185666|185305.4|185155.4|639
1679592600000|2023-03-23 17:30:00|185729.6|185579.6|185587.4|185437.4|185754.1|185604.1|185516.7|185366.7|651
1679592900000|2023-03-23 17:35:00|185586.9|185436.9|185521.3|185371.3|185590.2|185440.2|185449.6|185299.6|626
1679593200000|2023-03-23 17:40:00|185522.2|185372.2|185358.7|185208.7|185573.5|185423.5|185335.1|185185.1|666
1679593500000|2023-03-23 17:45:00|185359.5|185209.5|185392.1|185242.1|185455.7|185305.7|185299.7|185149.7|660
1679593800000|2023-03-23 17:50:00|185391.8|185241.8|185356.5|185206.5|185466.8|185316.8|185311.6|185161.6|598
1679594100000|2023-03-23 17:55:00|185356.4|185206.4|185500|185350|185509|185359|185343.5|185193.5|584
1679594400000|2023-03-23 18:00:00|185498.8|185348.8|185460.9|185310.9|185498.8|185348.8|185387.9|185237.9|601
1679594700000|2023-03-23 18:05:00|185457|185307|185423.6|185273.6|185507.6|185357.6|185389.4|185239.4|591
1679595000000|2023-03-23 18:10:00|185421.7|185271.7|185326.2|185176.2|185451.3|185301.3|185305|185155|601
1679595300000|2023-03-23 18:15:00|185326.3|185176.3|185434.2|185284.2|185434.3|185284.3|185268|185118|642
1679595600000|2023-03-23 18:20:00|185433.4|185283.4|185477|185327|185481.5|185331.5|185390.7|185240.7|623
1679595900000|2023-03-23 18:25:00|185476.9|185326.9|185611.5|185461.5|185654|185504|185471.8|185321.8|621
1679596200000|2023-03-23 18:30:00|185611.8|185461.8|185651|185501|185652.4|185502.4|185562.9|185412.9|544
1679596500000|2023-03-23 18:35:00|185650.7|185500.7|186156|186006|186163.9|186013.9|185608.5|185458.5|702
1679596800000|2023-03-23 18:40:00|186154.2|186004.2|186247.5|186097.5|186334|186184|186080.1|185930.1|659
1679597100000|2023-03-23 18:45:00|186247.4|186097.4|186309.3|186159.3|186348.9|186198.9|185950.2|185800.2|688
1679597400000|2023-03-23 18:50:00|186309.2|186159.2|186509.7|186359.7|186619.8|186469.8|186234.3|186084.3|719
1679597700000|2023-03-23 18:55:00|186509.8|186359.8|186388.8|186238.8|186670.4|186520.4|186348.1|186198.1|757
1679598000000|2023-03-23 19:00:00|186410.2|186260.2|186104.6|185954.6|186414.7|186264.7|185863.8|185713.8|773
1679598300000|2023-03-23 19:05:00|186103.4|185953.4|186021.8|185871.8|186167.6|186017.6|185956.8|185806.8|698
1679598600000|2023-03-23 19:10:00|186021.3|185871.3|186042.6|185892.6|186123.5|185973.5|185941.2|185791.2|653
1679598900000|2023-03-23 19:15:00|186046.5|185896.5|186207.7|186057.7|186246.2|186096.2|185984.2|185834.2|720
1679599200000|2023-03-23 19:20:00|186221.2|186071.2|186370.7|186220.7|186489.9|186339.9|186207.7|186057.7|745
1679599500000|2023-03-23 19:25:00|186364.5|186214.5|186548|186398|186571.5|186421.5|186310.4|186160.4|661
1679599800000|2023-03-23 19:30:00|186547.2|186397.2|186420.2|186270.2|186645.7|186495.7|186401.9|186251.9|699
1679600100000|2023-03-23 19:35:00|186424.2|186274.2|186355.7|186205.7|186439.7|186289.7|186337.5|186187.5|734
1679600400000|2023-03-23 19:40:00|186357.7|186207.7|186446.7|186296.7|186540|186390|186357.7|186207.7|612
1679600700000|2023-03-23 19:45:00|186446.4|186296.4|186517.6|186367.6|186557.9|186407.9|186318.5|186168.5|588
1679601000000|2023-03-23 19:50:00|186472.4|186322.4|186275.4|186125.4|186514.6|186364.6|186274.8|186124.8|602
1679601300000|2023-03-23 19:55:00|186275.1|186125.1|186281.3|186131.3|186343.1|186193.1|186180.7|186030.7|541
1679601600000|2023-03-23 20:00:00|186277.5|186127.5|186371.6|186221.6|186441.6|186291.6|186254.9|186104.9|521
1679601900000|2023-03-23 20:05:00|186370.7|186220.7|186243.5|186093.5|186374.1|186224.1|186232.4|186082.4|395
1679602200000|2023-03-23 20:10:00|186244.9|186094.9|186153.2|186003.2|186245.1|186095.1|186121.5|185971.5|452
1679602500000|2023-03-23 20:15:00|186152.7|186002.7|186209|186059|186224.3|186074.3|186135.1|185985.1|284
1679602800000|2023-03-23 20:20:00|186208.6|186058.6|186258|186108|186277.8|186127.8|186207.7|186057.7|282
1679603100000|2023-03-23 20:25:00|186257.8|186107.8|186221.2|186071.2|186257.9|186107.9|186194.5|186044.5|372
1679603400000|2023-03-23 20:30:00|186221|186071|186000.3|185850.3|186259.6|186109.6|185992.3|185842.3|473
1679603700000|2023-03-23 20:35:00|186000.1|185850.1|185899.6|185749.6|186005.8|185855.8|185898.3|185748.3|395
1679604000000|2023-03-23 20:40:00|185899.7|185749.7|185781.4|185631.4|185899.9|185749.9|185781.4|185631.4|450
1679604300000|2023-03-23 20:45:00|185781.3|185631.3|185782.3|185632.3|185851.1|185701.1|185775.5|185625.5|407
1679604600000|2023-03-23 20:50:00|185783.1|185633.1|185788.4|185638.4|185821.6|185671.6|185782.1|185632.1|410
1679604900000|2023-03-23 20:55:00|185791.4|185641.4|185927.8|185617.8|185951.4|185732.2|185785.9|185617.8|390
1679605200000|2023-03-23 21:00:00|185853.5|185543.5|185851.6|185541.6|186008|185698|185609.6|185299.6|97
1679605500000|2023-03-23 21:05:00|185848.5|185538.5|185908.5|185598.5|185908.5|185598.5|185631.9|185321.9|106
1679605800000|2023-03-23 21:10:00|185908.6|185598.6|185937.6|185627.6|185939.6|185629.6|185895.5|185585.5|301
1679606100000|2023-03-23 21:15:00|185937.8|185627.8|185918.6|185637.5|185942.8|185644.8|185918.6|185623|152
1679606400000|2023-03-23 21:20:00|185931.6|185625.2|185924.2|185639.6|185933.6|185643.1|185924.2|185625.2|15
1679606700000|2023-03-23 21:25:00|185924.1|185639.5|185931|185648.3|185934.5|185650.2|185909.9|185639.1|40
1679607000000|2023-03-23 21:30:00|185930.5|185647.8|185942.9|185632.9|185945.2|185647.8|185928.9|185631.6|47
1679607300000|2023-03-23 21:35:00|185942.8|185632.8|185940.6|185630.6|185942.9|185632.9|185940.1|185630.1|20
1679607600000|2023-03-23 21:40:00|185940.9|185630.9|185941.6|185631.9|185943.9|185634.7|185938.8|185630.3|41
1679607900000|2023-03-23 21:45:00|185919.1|185609.1|185783.1|185473.1|185926.7|185616.7|185687.9|185377.9|181
1679608200000|2023-03-23 21:50:00|185783.5|185473.5|185788.5|185478.5|185789.2|185479.2|185760.6|185450.6|252
1679608500000|2023-03-23 21:55:00|185788.7|185478.7|185746.2|185436.2|185801.6|185491.6|185727.4|185417.4|269
1679608800000|2023-03-23 22:00:00|185741.5|185431.5|185801.2|185513.3|185823.8|185594.5|185727.3|185424.3|143
1679609100000|2023-03-23 22:05:00|185801.1|185513.2|185717|185567|185821.4|185591.8|185714.9|185511.3|95
1679609400000|2023-03-23 22:10:00|185717.2|185567.2|185772.7|185622.7|185772.9|185622.9|185717.2|185567.2|167
1679609700000|2023-03-23 22:15:00|185772.8|185622.8|185771.6|185621.6|185778.1|185628.1|185759.2|185609.2|118
1679610000000|2023-03-23 22:20:00|185771|185621|185832.2|185682.2|185843.5|185693.5|185771|185621|115
1679610300000|2023-03-23 22:25:00|185836.2|185686.2|185854.5|185704.5|185871|185721|185829.5|185679.5|95
1679610600000|2023-03-23 22:30:00|185868.7|185718.7|185883.2|185733.2|185888.6|185738.6|185855.3|185705.3|122
1679610900000|2023-03-23 22:35:00|185883.5|185733.5|185889.6|185739.6|185894.3|185744.3|185878.2|185728.2|122
1679611200000|2023-03-23 22:40:00|185889.8|185739.8|185893.8|185743.8|185907.1|185757.1|185883.5|185733.5|138
1679611500000|2023-03-23 22:45:00|185893.6|185743.6|185904.3|185754.3|185907.5|185757.5|185889.7|185739.7|105
1679611800000|2023-03-23 22:50:00|185904.6|185754.6|185910.9|185760.9|185916.9|185766.9|185904.6|185754.6|165
1679612100000|2023-03-23 22:55:00|185910.8|185760.8|185865.8|185715.8|185910.9|185760.9|185838.4|185688.4|179
1679612400000|2023-03-23 23:00:00|185867|185717|185890.5|185740.5|185897.3|185747.3|185867|185717|204
1679612700000|2023-03-23 23:05:00|185888.9|185738.9|185898.7|185748.7|185965.9|185815.9|185887.8|185737.8|192
1679613000000|2023-03-23 23:10:00|185898.3|185748.3|185911.9|185761.9|185916|185766|185894.4|185744.4|116
1679613300000|2023-03-23 23:15:00|185912.1|185762.1|185901.7|185751.7|185921|185771|185887.4|185737.4|118
1679613600000|2023-03-23 23:20:00|185903.3|185753.3|185895.1|185745.1|185920.6|185770.6|185873.5|185723.5|179
1679613900000|2023-03-23 23:25:00|185893.1|185743.1|185955.4|185805.4|185990.1|185840.1|185893.1|185743.1|211
1679614200000|2023-03-23 23:30:00|185955.5|185805.5|185975.7|185825.7|185983.1|185833.1|185909.5|185759.5|154
1679614500000|2023-03-23 23:35:00|185977.5|185827.5|185997.7|185847.7|186008.8|185858.8|185955.1|185805.1|199
1679614800000|2023-03-23 23:40:00|185997.6|185847.6|185944.3|185794.3|185998.4|185848.4|185917|185767|157
1679615100000|2023-03-23 23:45:00|185944.4|185794.4|185937.7|185787.7|185944.7|185794.7|185929.5|185779.5|136
1679615400000|2023-03-23 23:50:00|185937.6|185787.6|185939.7|185789.7|185944.4|185794.4|185936.7|185786.7|76
1679615700000|2023-03-23 23:55:00|185939.6|185789.6|185900.4|185750.4|185941.8|185791.8|185900.1|185750.1|139
1679616000000|2023-03-24 00:00:00|185900.6|185750.6|185929.7|185779.7|186023.6|185873.6|185893.8|185743.8|293
1679616300000|2023-03-24 00:05:00|185929.6|185779.6|185995.5|185845.5|185995.8|185845.8|185922.4|185772.4|193
1679616600000|2023-03-24 00:10:00|185995.6|185845.6|185969.2|185819.2|185998.3|185848.3|185964.9|185814.9|188
1679616900000|2023-03-24 00:15:00|185969.3|185819.3|185960.8|185810.8|185983.5|185833.5|185958.1|185808.1|135
1679617200000|2023-03-24 00:20:00|185960.6|185810.6|185989.7|185839.7|185995.1|185845.1|185936.1|185786.1|193
1679617500000|2023-03-24 00:25:00|185989.5|185839.5|186003.1|185853.1|186009.4|185859.4|185969.1|185819.1|194
1679617800000|2023-03-24 00:30:00|186002.9|185852.9|186028.8|185878.8|186034.1|185884.1|185988.1|185838.1|116
1679618100000|2023-03-24 00:35:00|186030.2|185880.2|186002.9|185852.9|186038.8|185888.8|185999.5|185849.5|253
1679618400000|2023-03-24 00:40:00|186002.6|185852.6|186021.8|185871.8|186023.5|185873.5|186001.8|185851.8|148
1679618700000|2023-03-24 00:45:00|186020.5|185870.5|185990.7|185840.7|186023.1|185873.1|185990.7|185840.7|195
1679619000000|2023-03-24 00:50:00|185990.8|185840.8|185986.6|185836.6|186004.5|185854.5|185982.6|185832.6|239
1679619300000|2023-03-24 00:55:00|185986.1|185836.1|185981|185831|185997.4|185847.4|185968.4|185818.4|274
1679619600000|2023-03-24 01:00:00|185979.4|185829.4|186046.1|185896.1|186050.4|185900.4|185961.5|185811.5|300
1679619900000|2023-03-24 01:05:00|186046.2|185896.2|186303.1|186153.1|186319.7|186169.7|186046.2|185896.2|415
1679620200000|2023-03-24 01:10:00|186298.2|186148.2|186303.4|186153.4|186322.4|186172.4|186254.2|186104.2|331
1679620500000|2023-03-24 01:15:00|186305.1|186155.1|186336.2|186186.2|186340.4|186190.4|186281.4|186131.4|381
1679620800000|2023-03-24 01:20:00|186336.5|186186.5|186307.6|186157.6|186346.9|186196.9|186304|186154|353
1679621100000|2023-03-24 01:25:00|186307.7|186157.7|186317.9|186167.9|186335.1|186185.1|186279.1|186129.1|371
1679621400000|2023-03-24 01:30:00|186318.5|186168.5|186213.8|186063.8|186348.6|186198.6|186202.7|186052.7|383
1679621700000|2023-03-24 01:35:00|186214|186064|186285.9|186135.9|186288.9|186138.9|186211|186061|313
1679622000000|2023-03-24 01:40:00|186285.4|186135.4|186251.8|186101.8|186314.6|186164.6|186244.4|186094.4|277
1679622300000|2023-03-24 01:45:00|186251.9|186101.9|186291|186141|186322.6|186172.6|186179|186029|374
1679622600000|2023-03-24 01:50:00|186293.4|186143.4|186219|186069|186293.4|186143.4|186215.1|186065.1|251
1679622900000|2023-03-24 01:55:00|186218.9|186068.9|186091.3|185941.3|186224.3|186074.3|186079.4|185929.4|253
1679623200000|2023-03-24 02:00:00|186091.6|185941.6|185969.2|185819.2|186121.9|185971.9|185948|185798|272
1679623500000|2023-03-24 02:05:00|185972.8|185822.8|185874|185724|185976.4|185826.4|185869.2|185719.2|300
1679623800000|2023-03-24 02:10:00|185874.2|185724.2|185864.9|185714.9|185918.7|185768.7|185863.6|185713.6|275
1679624100000|2023-03-24 02:15:00|185865|185715|185864.1|185714.1|185903.2|185753.2|185848.7|185698.7|320
1679624400000|2023-03-24 02:20:00|185864|185714|186049.1|185899.1|186049.1|185899.1|185862|185712|387
1679624700000|2023-03-24 02:25:00|186049.5|185899.5|186159.8|186009.8|186186.7|186036.7|186038.8|185888.8|421
1679625000000|2023-03-24 02:30:00|186159.4|186009.4|186226.6|186076.6|186227.5|186077.5|186159.4|186009.4|180
1679625300000|2023-03-24 02:35:00|186230.5|186080.5|186228.3|186078.3|186234.4|186084.4|186151|186001|232
1679625600000|2023-03-24 02:40:00|186228.4|186078.4|186117.3|185967.3|186231|186081|186116.9|185966.9|185
1679625900000|2023-03-24 02:45:00|186117.5|185967.5|186178.5|186028.5|186179.5|186029.5|186117.5|185967.5|242
1679626200000|2023-03-24 02:50:00|186178.4|186028.4|186196|186046|186222.9|186072.9|186178.4|186028.4|196
1679626500000|2023-03-24 02:55:00|186194.4|186044.4|186184.2|186034.2|186194.4|186044.4|186150.5|186000.5|184
1679626800000|2023-03-24 03:00:00|186184.1|186034.1|186183.5|186033.5|186191.8|186041.8|186151.3|186001.3|157
1679627100000|2023-03-24 03:05:00|186183.2|186033.2|186101.4|185951.4|186184.3|186034.3|186095.5|185945.5|210
1679627400000|2023-03-24 03:10:00|186101.6|185951.6|186101.8|185951.8|186136.8|185986.8|186101.6|185951.6|200
1679627700000|2023-03-24 03:15:00|186101.9|185951.9|186109.8|185959.8|186113.9|185963.9|186090.4|185940.4|176
1679628000000|2023-03-24 03:20:00|186109.7|185959.7|186059.5|185909.5|186110.6|185960.6|186059.5|185909.5|137
1679628300000|2023-03-24 03:25:00|186060.9|185910.9|186061.9|185911.9|186079.2|185929.2|186059.8|185909.8|139
1679628600000|2023-03-24 03:30:00|186061.7|185911.7|186032.2|185882.2|186067.8|185917.8|186009.7|185859.7|245
1679628900000|2023-03-24 03:35:00|186032.6|185882.6|185991.8|185841.8|186032.8|185882.8|185978.8|185828.8|255
1679629200000|2023-03-24 03:40:00|185991.7|185841.7|186018.7|185868.7|186032.7|185882.7|185978.5|185828.5|232
1679629500000|2023-03-24 03:45:00|186020|185870|186026.8|185876.8|186065.6|185915.6|186003.7|185853.7|235
1679629800000|2023-03-24 03:50:00|186027.1|185877.1|186036.1|185886.1|186041|185891|186006.3|185856.3|251
1679630100000|2023-03-24 03:55:00|186036.3|185886.3|186032|185882|186084|185934|186031.1|185881.1|305
1679630400000|2023-03-24 04:00:00|186032.5|185882.5|186071|185921|186073.7|185923.7|186032.5|185882.5|229
1679630700000|2023-03-24 04:05:00|186072|185922|186041.3|185891.3|186072.1|185922.1|186030.4|185880.4|194
1679631000000|2023-03-24 04:10:00|186041.5|185891.5|186081.1|185931.1|186105|185955|186025.7|185875.7|152
1679631300000|2023-03-24 04:15:00|186081.4|185931.4|186061.6|185911.6|186083.2|185933.2|186052.2|185902.2|171
1679631600000|2023-03-24 04:20:00|186061.4|185911.4|186053.9|185903.9|186066.9|185916.9|186050.9|185900.9|141
1679631900000|2023-03-24 04:25:00|186054.1|185904.1|186072.4|185922.4|186077.7|185927.7|186052.5|185902.5|185
1679632200000|2023-03-24 04:30:00|186072.3|185922.3|186061.5|185911.5|186086.1|185936.1|186056.4|185906.4|214
1679632500000|2023-03-24 04:35:00|186059.7|185909.7|186061.3|185911.3|186073.8|185923.8|186053|185903|215
1679632800000|2023-03-24 04:40:00|186062.3|185912.3|186006.4|185856.4|186063.9|185913.9|186003.3|185853.3|219
1679633100000|2023-03-24 04:45:00|186004|185854|186004.6|185854.6|186006.3|185856.3|185998.8|185848.8|115
1679633400000|2023-03-24 04:50:00|186004.9|185854.9|186003.4|185853.4|186009.2|185859.2|186001.9|185851.9|126
1679633700000|2023-03-24 04:55:00|186004.3|185854.3|186004.8|185854.8|186019.4|185869.4|185999.7|185849.7|124
1679634000000|2023-03-24 05:00:00|186005|185855|186012.1|185862.1|186016.9|185866.9|186000.3|185850.3|202
1679634300000|2023-03-24 05:05:00|186012.5|185862.5|186034.9|185884.9|186062.7|185912.7|186005.2|185855.2|305
1679634600000|2023-03-24 05:10:00|186035.1|185885.1|186003.6|185853.6|186037|185887|186002.4|185852.4|169
1679634900000|2023-03-24 05:15:00|186003.7|185853.7|186004.6|185854.6|186007.6|185857.6|185983.3|185833.3|192
1679635200000|2023-03-24 05:20:00|186004.4|185854.4|185992.6|185842.6|186004.6|185854.6|185989.2|185839.2|220
1679635500000|2023-03-24 05:25:00|185992.7|185842.7|185957.5|185807.5|186007.6|185857.6|185939.1|185789.1|220
1679635800000|2023-03-24 05:30:00|185957.9|185807.9|185942.8|185792.8|185958|185808|185932.1|185782.1|202
1679636100000|2023-03-24 05:35:00|185944.2|185794.2|185942.3|185792.3|185958.9|185808.9|185938.1|185788.1|283
1679636400000|2023-03-24 05:40:00|185943.8|185793.8|185964|185814|185967.3|185817.3|185943.8|185793.8|287
1679636700000|2023-03-24 05:45:00|185964.3|185814.3|186017.9|185867.9|186020.1|185870.1|185963.4|185813.4|291
1679637000000|2023-03-24 05:50:00|186018|185868|186059.7|185909.7|186063.9|185913.9|186008.6|185858.6|166
1679637300000|2023-03-24 05:55:00|186059.4|185909.4|186047.4|185897.4|186081.7|185931.7|186045.3|185895.3|178
1679637600000|2023-03-24 06:00:00|186048.3|185898.3|186033.4|185883.4|186089.9|185939.9|186018.5|185868.5|563
1679637900000|2023-03-24 06:05:00|186033.8|185883.8|186009.5|185859.5|186043.9|185893.9|185993.3|185843.3|551
1679638200000|2023-03-24 06:10:00|186009|185859|185878.2|185728.2|186009.8|185859.8|185874.4|185724.4|482
1679638500000|2023-03-24 06:15:00|185878|185728|185957.1|185807.1|185958.3|185808.3|185872.2|185722.2|498
1679638800000|2023-03-24 06:20:00|185960.5|185810.5|185922.8|185772.8|185991.6|185841.6|185919.6|185769.6|473
1679639100000|2023-03-24 06:25:00|185923.3|185773.3|185934.8|185784.8|185934.8|185784.8|185896.4|185746.4|377
1679639400000|2023-03-24 06:30:00|185934.9|185784.9|185877.6|185727.6|185956.4|185806.4|185876.8|185726.8|471
1679639700000|2023-03-24 06:35:00|185877.2|185727.2|185905|185755|185905.9|185755.9|185877.2|185727.2|565
1679640000000|2023-03-24 06:40:00|185905.9|185755.9|185904.6|185754.6|185911|185761|185897.7|185747.7|409
1679640300000|2023-03-24 06:45:00|185904.7|185754.7|185873.8|185723.8|185911.8|185761.8|185869.9|185719.9|563
1679640600000|2023-03-24 06:50:00|185872.8|185722.8|185813.2|185663.2|185905.4|185755.4|185810.4|185660.4|772
1679640900000|2023-03-24 06:55:00|185813.1|185663.1|185813|185663|185817.5|185667.5|185805.1|185655.1|642
1679641200000|2023-03-24 07:00:00|185812|185662|185840.8|185690.8|185882.4|185732.4|185807.1|185657.1|465
1679641500000|2023-03-24 07:05:00|185840.7|185690.7|185829.9|185679.9|185846.2|185696.2|185818.7|185668.7|299
1679641800000|2023-03-24 07:10:00|185829.7|185679.7|185685.1|185535.1|185839.9|185689.9|185666.5|185516.5|480
1679642100000|2023-03-24 07:15:00|185684.8|185534.8|185651.9|185501.9|185701.1|185551.1|185643.5|185493.5|367
1679642400000|2023-03-24 07:20:00|185652.1|185502.1|185594.4|185444.4|185655.6|185505.6|185588.8|185438.8|507
1679642700000|2023-03-24 07:25:00|185581.5|185431.5|185587.8|185437.8|185589|185439|185550.4|185400.4|300
1679643000000|2023-03-24 07:30:00|185580.3|185430.3|185541.8|185391.8|185582.2|185432.2|185400.2|185250.2|522
1679643300000|2023-03-24 07:35:00|185541.7|185391.7|185640.7|185490.7|185644.1|185494.1|185516.1|185366.1|422
1679643600000|2023-03-24 07:40:00|185641.2|185491.2|185622|185472|185666.7|185516.7|185601.9|185451.9|407
1679643900000|2023-03-24 07:45:00|185621.7|185471.7|185617.5|185467.5|185654.8|185504.8|185584.6|185434.6|456
1679644200000|2023-03-24 07:50:00|185617.7|185467.7|185635.8|185485.8|185666.5|185516.5|185601.5|185451.5|325
1679644500000|2023-03-24 07:55:00|185635.7|185485.7|185641.6|185491.6|185668.7|185518.7|185617.8|185467.8|493
1679644800000|2023-03-24 08:00:00|185636.9|185486.9|186022.5|185872.5|186023.3|185873.3|185633.2|185483.2|561
1679645100000|2023-03-24 08:05:00|186024.8|185874.8|186618.4|186468.4|186623.3|186473.3|186024.6|185874.6|655
1679645400000|2023-03-24 08:10:00|186619.2|186469.2|186411.6|186261.6|186750.8|186600.8|186293.4|186143.4|571
1679645700000|2023-03-24 08:15:00|186397.7|186247.7|186539.9|186389.9|186580.7|186430.7|186364.9|186214.9|572
1679646000000|2023-03-24 08:20:00|186539.7|186389.7|186287.7|186137.7|186610.1|186460.1|186242.1|186092.1|579
1679646300000|2023-03-24 08:25:00|186287.9|186137.9|186223|186073|186341.3|186191.3|186151|186001|559
1679646600000|2023-03-24 08:30:00|186247.8|186097.8|186443.9|186293.9|186443.9|186293.9|186131.3|185981.3|610
1679646900000|2023-03-24 08:35:00|186447.5|186297.5|186651.4|186501.4|186654|186504|186418.6|186268.6|610
1679647200000|2023-03-24 08:40:00|186650.7|186500.7|186971.7|186821.7|187041|186891|186619|186469|667
1679647500000|2023-03-24 08:45:00|186969.1|186819.1|187141.1|186991.1|187236.5|187086.5|186930.2|186780.2|612
1679647800000|2023-03-24 08:50:00|187141|186991|186923.5|186773.5|187141.6|186991.6|186903.4|186753.4|601
1679648100000|2023-03-24 08:55:00|186914.5|186764.5|186743.3|186593.3|186933.5|186783.5|186723.9|186573.9|590
1679648400000|2023-03-24 09:00:00|186743.2|186593.2|186691.7|186541.7|186972.8|186822.8|186677|186527|651
1679648700000|2023-03-24 09:05:00|186692.2|186542.2|186804.9|186654.9|186822.6|186672.6|186488.8|186338.8|618
1679649000000|2023-03-24 09:10:00|186804.8|186654.8|186971.2|186821.2|186978.8|186828.8|186759.4|186609.4|550
1679649300000|2023-03-24 09:15:00|186971|186821|186995.2|186845.2|187011.8|186861.8|186842.7|186692.7|471
1679649600000|2023-03-24 09:20:00|186994.7|186844.7|186959.3|186809.3|187141.4|186991.4|186949.3|186799.3|518
1679649900000|2023-03-24 09:25:00|186959.5|186809.5|186709.1|186559.1|186959.5|186809.5|186675.9|186525.9|503
1679650200000|2023-03-24 09:30:00|186710.9|186560.9|186993.3|186843.3|187022.7|186872.7|186680.4|186530.4|550
1679650500000|2023-03-24 09:35:00|187010.4|186860.4|187255.6|187105.6|187256.2|187106.2|186890.4|186740.4|627
1679650800000|2023-03-24 09:40:00|187254.8|187104.8|187159.4|187009.4|187257.1|187107.1|186977.4|186827.4|646
1679651100000|2023-03-24 09:45:00|187158.5|187008.5|187288.9|187138.9|187755.9|187605.9|187158.5|187008.5|637
1679651400000|2023-03-24 09:50:00|187288.5|187138.5|187505.4|187355.4|187526.7|187376.7|187282.1|187132.1|562
1679651700000|2023-03-24 09:55:00|187506|187356|187479.9|187329.9|187786.2|187636.2|187409|187259|671
1679652000000|2023-03-24 10:00:00|187481.2|187331.2|187804.5|187654.5|187823.6|187673.6|187436.3|187286.3|685
1679652300000|2023-03-24 10:05:00|187804.4|187654.4|187783.8|187633.8|188049.8|187899.8|187737.6|187587.6|640
1679652600000|2023-03-24 10:10:00|187784|187634|187678.2|187528.2|187806.9|187656.9|187429.5|187279.5|694
1679652900000|2023-03-24 10:15:00|187680.1|187530.1|187304|187154|187687.6|187537.6|187248.2|187098.2|672
1679653200000|2023-03-24 10:20:00|187302.3|187152.3|187451.9|187301.9|187464.5|187314.5|187177.7|187027.7|699
1679653500000|2023-03-24 10:25:00|187452.1|187302.1|187435.8|187285.8|187479.1|187329.1|187311|187161|666
1679653800000|2023-03-24 10:30:00|187435.7|187285.7|187594.1|187444.1|187700.3|187550.3|187435.7|187285.7|631
1679654100000|2023-03-24 10:35:00|187596.6|187446.6|187671|187521|187711.3|187561.3|187418.6|187268.6|662
1679654400000|2023-03-24 10:40:00|187671.3|187521.3|187701.8|187551.8|187730.3|187580.3|187498|187348|582
1679654700000|2023-03-24 10:45:00|187701.6|187551.6|187510.2|187360.2|187703.6|187553.6|187495.6|187345.6|538
1679655000000|2023-03-24 10:50:00|187509.4|187359.4|187515.4|187365.4|187562.8|187412.8|187367.5|187217.5|493
1679655300000|2023-03-24 10:55:00|187516.4|187366.4|187479.6|187329.6|187697.1|187547.1|187469.3|187319.3|554
1679655600000|2023-03-24 11:00:00|187478.7|187328.7|187470.5|187320.5|187663.4|187513.4|187463.6|187313.6|569
1679655900000|2023-03-24 11:05:00|187471.1|187321.1|187871.1|187721.1|187899.3|187749.3|187467.8|187317.8|524
1679656200000|2023-03-24 11:10:00|187867.8|187717.8|187487.8|187337.8|187904|187754|187469.2|187319.2|596
1679656500000|2023-03-24 11:15:00|187488.4|187338.4|187647.6|187497.6|187682.6|187532.6|187476.1|187326.1|598
1679656800000|2023-03-24 11:20:00|187647.2|187497.2|187428.4|187278.4|187649.4|187499.4|187331.8|187181.8|579
1679657100000|2023-03-24 11:25:00|187431|187281|187466.7|187316.7|187547|187397|187382.6|187232.6|580
1679657400000|2023-03-24 11:30:00|187468.1|187318.1|187444.8|187294.8|187470.5|187320.5|187212.5|187062.5|575
1679657700000|2023-03-24 11:35:00|187442.7|187292.7|187283.3|187133.3|187471.6|187321.6|187235|187085|501
1679658000000|2023-03-24 11:40:00|187283.1|187133.1|187497.6|187347.6|187500.2|187350.2|187282.3|187132.3|572
1679658300000|2023-03-24 11:45:00|187498.3|187348.3|187459.1|187309.1|187601|187451|187400.4|187250.4|459
1679658600000|2023-03-24 11:50:00|187459.2|187309.2|187385.6|187235.6|187525.5|187375.5|187358.8|187208.8|559
1679658900000|2023-03-24 11:55:00|187387.6|187237.6|187429.2|187279.2|187602.4|187452.4|187358.9|187208.9|534
1679659200000|2023-03-24 12:00:00|187429.4|187279.4|187630.3|187480.3|187665.8|187515.8|187397.9|187247.9|589
1679659500000|2023-03-24 12:05:00|187631.7|187481.7|187564.7|187414.7|187730.4|187580.4|187482.7|187332.7|547
1679659800000|2023-03-24 12:10:00|187575.2|187425.2|187594|187444|187603.7|187453.7|187382.5|187232.5|666
1679660100000|2023-03-24 12:15:00|187593.2|187443.2|187977.4|187827.4|188011.9|187861.9|187575.5|187425.5|567
1679660400000|2023-03-24 12:20:00|187966.7|187816.7|187614|187464|188012.2|187862.2|187515.9|187365.9|668
1679660700000|2023-03-24 12:25:00|187614.4|187464.4|187735.6|187585.6|187851.6|187701.6|187605.7|187455.7|595
1679661000000|2023-03-24 12:30:00|187734.2|187584.2|187676.3|187526.3|187842.4|187692.4|187571.4|187421.4|685
1679661300000|2023-03-24 12:35:00|187675.4|187525.4|187426.1|187276.1|187675.4|187525.4|187303.7|187153.7|701
1679661600000|2023-03-24 12:40:00|187424.2|187274.2|187404.4|187254.4|187658.7|187508.7|187312.2|187162.2|732
1679661900000|2023-03-24 12:45:00|187404.5|187254.5|187611.5|187461.5|187655.1|187505.1|187396.7|187246.7|601
1679662200000|2023-03-24 12:50:00|187611.9|187461.9|187510.9|187360.9|187628.4|187478.4|187483.2|187333.2|627
1679662500000|2023-03-24 12:55:00|187511.1|187361.1|187123.5|186973.5|187539.5|187389.5|186974.7|186824.7|744
1679662800000|2023-03-24 13:00:00|187123.6|186973.6|187076.1|186926.1|187218.2|187068.2|186940.2|186790.2|698
1679663100000|2023-03-24 13:05:00|187076.3|186926.3|187124|186974|187161.2|187011.2|186781.9|186631.9|649
1679663400000|2023-03-24 13:10:00|187122.6|186972.6|187006.9|186856.9|187122.6|186972.6|186965.7|186815.7|650
1679663700000|2023-03-24 13:15:00|187006.1|186856.1|187030.9|186880.9|187137.9|186987.9|187006.1|186856.1|609
1679664000000|2023-03-24 13:20:00|186996.4|186846.4|186804.5|186654.5|187012.1|186862.1|186777.2|186627.2|580
1679664300000|2023-03-24 13:25:00|186827.7|186677.7|186511.2|186361.2|186914.4|186764.4|186338.7|186188.7|694
1679664600000|2023-03-24 13:30:00|186510.7|186360.7|186583|186433|186865.8|186715.8|186366.1|186216.1|772
1679664900000|2023-03-24 13:35:00|186583.4|186433.4|186516.2|186366.2|186698|186548|186501.6|186351.6|737
1679665200000|2023-03-24 13:40:00|186513.8|186363.8|186880.9|186570.9|186908.9|186758.9|186459.8|186309.8|729
1679665500000|2023-03-24 13:45:00|186866.1|186597.4|186650.2|186500.2|187169.1|187019.1|186574.2|186424.2|793
1679665800000|2023-03-24 13:50:00|186650.1|186500.1|186439.5|186289.5|186662.5|186512.5|186305.3|186155.3|761
1679666100000|2023-03-24 13:55:00|186439.6|186289.6|186439.4|186289.4|186484.8|186334.8|186304.2|186154.2|751
1679666400000|2023-03-24 14:00:00|186438.3|186288.3|186166.5|186016.5|186492.6|186342.6|186017.9|185867.9|734
1679666700000|2023-03-24 14:05:00|186165.3|186015.3|186209.9|186059.9|186356.5|186206.5|186035.5|185885.5|725
1679667000000|2023-03-24 14:10:00|186210.5|186060.5|186050.6|185900.6|186236.4|186086.4|185882.9|185732.9|697
1679667300000|2023-03-24 14:15:00|186051.7|185901.7|186086.5|185936.5|186139.1|185989.1|185985.7|185835.7|678
1679667600000|2023-03-24 14:20:00|186084.2|185934.2|186146.6|185996.6|186460.2|186310.2|186016.3|185866.3|668
1679667900000|2023-03-24 14:25:00|186147.8|185997.8|185728.4|185578.4|186147.8|185997.8|185723.1|185573.1|717
1679668200000|2023-03-24 14:30:00|185727.4|185577.4|185906.6|185756.6|185906.6|185756.6|185687.1|185537.1|659
1679668500000|2023-03-24 14:35:00|185906.9|185756.9|185845.6|185695.6|186115.9|185965.9|185830.7|185680.7|691
1679668800000|2023-03-24 14:40:00|185846.3|185696.3|185895.7|185745.7|186019.2|185869.2|185846.3|185696.3|644
1679669100000|2023-03-24 14:45:00|185890.6|185740.6|185960|185810|185960.8|185810.8|185758.9|185608.9|589
1679669400000|2023-03-24 14:50:00|185975.6|185825.6|185847.5|185697.5|186011.1|185861.1|185827.5|185677.5|669
1679669700000|2023-03-24 14:55:00|185847.7|185697.7|185793.8|185643.8|185862.6|185712.6|185555.5|185405.5|654
1679670000000|2023-03-24 15:00:00|185797.7|185647.7|185760.7|185610.7|185908|185758|185652.9|185502.9|692
1679670300000|2023-03-24 15:05:00|185760.6|185610.6|185867.8|185717.8|186017.9|185867.9|185706.3|185556.3|718
1679670600000|2023-03-24 15:10:00|185867.9|185717.9|186185.8|186035.8|186202.3|186052.3|185867.8|185717.8|667
1679670900000|2023-03-24 15:15:00|186186|186036|186097.5|185947.5|186207.1|186057.1|185985.9|185835.9|654
1679671200000|2023-03-24 15:20:00|186097.3|185947.3|185968.7|185818.7|186108.6|185958.6|185931.9|185781.9|635
1679671500000|2023-03-24 15:25:00|185968.8|185818.8|185804.5|185654.5|185968.8|185818.8|185791.1|185641.1|629
1679671800000|2023-03-24 15:30:00|185805.4|185655.4|185740.5|185590.5|185944.2|185794.2|185738.5|185588.5|677
1679672100000|2023-03-24 15:35:00|185740.2|185590.2|185562.6|185412.6|185779.5|185629.5|185561.6|185411.6|669
1679672400000|2023-03-24 15:40:00|185562.8|185412.8|185590|185440|185651|185501|185489.9|185339.9|618
1679672700000|2023-03-24 15:45:00|185591.8|185441.8|185297.6|185147.6|185611.1|185461.1|185121.9|184971.9|627
1679673000000|2023-03-24 15:50:00|185297.9|185147.9|185152.4|185002.4|185333.3|185183.3|185148.6|184998.6|575
1679673300000|2023-03-24 15:55:00|185152.2|185002.2|185103.3|184953.3|185167.2|185017.2|184956.4|184806.4|670
1679673600000|2023-03-24 16:00:00|185096.5|184946.5|185094.8|184944.8|185137.8|184987.8|184966.8|184816.8|670
1679673900000|2023-03-24 16:05:00|185094.3|184944.3|185183.4|185033.4|185200.4|185050.4|185085.4|184935.4|554
1679674200000|2023-03-24 16:10:00|185182.5|185032.5|185232.5|185082.5|185265.2|185115.2|185148.9|184998.9|641
1679674500000|2023-03-24 16:15:00|185215.9|185065.9|185213.6|185063.6|185301.9|185151.9|185130.5|184980.5|651
1679674800000|2023-03-24 16:20:00|185213.1|185063.1|185259.2|185109.2|185280.3|185130.3|185150.1|185000.1|464
1679675100000|2023-03-24 16:25:00|185259.3|185109.3|185247.1|185097.1|185310.1|185160.1|185226|185076|531
1679675400000|2023-03-24 16:30:00|185246.6|185096.6|185153.3|185003.3|185246.6|185096.6|185076.3|184926.3|610
1679675700000|2023-03-24 16:35:00|185153|185003|185091.4|184941.4|185153|185003|184996.2|184846.2|565
1679676000000|2023-03-24 16:40:00|185096.3|184946.3|184911|184761|185096.3|184946.3|184900.9|184750.9|590
1679676300000|2023-03-24 16:45:00|184910.3|184760.3|184699.4|184549.4|184944.8|184794.8|184684.1|184534.1|571
1679676600000|2023-03-24 16:50:00|184700.3|184550.3|184754.8|184604.8|184892.9|184742.9|184675.7|184525.7|572
1679676900000|2023-03-24 16:55:00|184756|184606|184798.1|184648.1|184809.4|184659.4|184541.7|184391.7|634
1679677200000|2023-03-24 17:00:00|184792.8|184642.8|184685.6|184535.6|184822.7|184672.7|184612.1|184462.1|640
1679677500000|2023-03-24 17:05:00|184685.9|184535.9|184800|184650|184831.2|184681.2|184629.6|184479.6|620
1679677800000|2023-03-24 17:10:00|184797.9|184647.9|184791.3|184641.3|184910.1|184760.1|184777.9|184627.9|539
1679678100000|2023-03-24 17:15:00|184786.3|184636.3|185042|184892|185042.9|184892.9|184709.2|184559.2|549
1679678400000|2023-03-24 17:20:00|185041.7|184891.7|184800.7|184650.7|185041.7|184891.7|184800.2|184650.2|666
1679678700000|2023-03-24 17:25:00|184800.6|184650.6|184834.2|184684.2|184860.8|184710.8|184723.6|184573.6|629
1679679000000|2023-03-24 17:30:00|184834.5|184684.5|184842.2|184692.2|184912.1|184762.1|184800.9|184650.9|570
1679679300000|2023-03-24 17:35:00|184841.2|184691.2|184735.2|184585.2|184842.7|184692.7|184726.2|184576.2|643
1679679600000|2023-03-24 17:40:00|184735.3|184585.3|184766.1|184616.1|184794.3|184644.3|184697.8|184547.8|564
1679679900000|2023-03-24 17:45:00|184760.8|184610.8|184796.9|184646.9|184807.2|184657.2|184753.9|184603.9|603
1679680200000|2023-03-24 17:50:00|184796.3|184646.3|184900.9|184750.9|184960.3|184810.3|184786.5|184636.5|550
1679680500000|2023-03-24 17:55:00|184901.2|184751.2|184915.7|184765.7|184921|184771|184832.9|184682.9|489
1679680800000|2023-03-24 18:00:00|184917.9|184767.9|184931.6|184781.6|184961.3|184811.3|184895.3|184745.3|527
1679681100000|2023-03-24 18:05:00|184930.9|184780.9|184870.7|184720.7|185005.4|184855.4|184866.2|184716.2|451
1679681400000|2023-03-24 18:10:00|184870.8|184720.8|184845.1|184695.1|184879.4|184729.4|184797.3|184647.3|468
1679681700000|2023-03-24 18:15:00|184842.4|184692.4|184679|184529|184844.7|184694.7|184679|184529|461
1679682000000|2023-03-24 18:20:00|184679.1|184529.1|184743.2|184593.2|184753.7|184603.7|184639.1|184489.1|545
1679682300000|2023-03-24 18:25:00|184743.7|184593.7|184806.1|184656.1|184821.5|184671.5|184707.6|184557.6|443
1679682600000|2023-03-24 18:30:00|184806.5|184656.5|184747.3|184597.3|184853.3|184703.3|184699.9|184549.9|499
1679682900000|2023-03-24 18:35:00|184747|184597|184732.1|184582.1|184832|184682|184709.4|184559.4|492
1679683200000|2023-03-24 18:40:00|184731.9|184581.9|184681.6|184531.6|184753.5|184603.5|184646.5|184496.5|560
1679683500000|2023-03-24 18:45:00|184668.4|184518.4|184576.8|184426.8|184690.6|184540.6|184576|184426|578
1679683800000|2023-03-24 18:50:00|184577|184427|184655.7|184505.7|184660.2|184510.2|184577|184427|577
1679684100000|2023-03-24 18:55:00|184657.3|184507.3|184543.4|184393.4|184703.2|184553.2|184519.3|184369.3|669
1679684400000|2023-03-24 19:00:00|184541.3|184391.3|184629.8|184479.8|184675.6|184525.6|184539.9|184389.9|653
1679684700000|2023-03-24 19:05:00|184630.2|184480.2|184643.8|184493.8|184708.1|184558.1|184623.8|184473.8|570
1679685000000|2023-03-24 19:10:00|184643.7|184493.7|184665.9|184515.9|184686.4|184536.4|184551.6|184401.6|570
1679685300000|2023-03-24 19:15:00|184666.4|184516.4|184600.5|184450.5|184694|184544|184552.9|184402.9|601
1679685600000|2023-03-24 19:20:00|184602.6|184452.6|184516.9|184366.9|184602.6|184452.6|184460.6|184310.6|558
1679685900000|2023-03-24 19:25:00|184518.3|184368.3|184506.8|184356.8|184547.6|184397.6|184456.4|184306.4|535
1679686200000|2023-03-24 19:30:00|184507.2|184357.2|184549.2|184399.2|184573.5|184423.5|184491.6|184341.6|550
1679686500000|2023-03-24 19:35:00|184549.3|184399.3|184579.6|184429.6|184593.8|184443.8|184519.5|184369.5|569
1679686800000|2023-03-24 19:40:00|184581|184431|184663.6|184513.6|184667.8|184517.8|184580.7|184430.7|644
1679687100000|2023-03-24 19:45:00|184663.4|184513.4|184621.7|184471.7|184741.4|184591.4|184612.7|184462.7|527
1679687400000|2023-03-24 19:50:00|184632.2|184482.2|184621.2|184471.2|184657.2|184507.2|184580.9|184430.9|536
1679687700000|2023-03-24 19:55:00|184620.7|184470.7|184537.5|184387.5|184642.3|184492.3|184502.9|184352.9|559
1679688000000|2023-03-24 20:00:00|184536.5|184386.5|184546.4|184396.4|184577.3|184427.3|184536|184386|499
1679688300000|2023-03-24 20:05:00|184546.2|184396.2|184533.6|184383.6|184568.4|184418.4|184529.4|184379.4|484
1679688600000|2023-03-24 20:10:00|184533.7|184383.7|184514|184364|184535.4|184385.4|184510.7|184360.7|412
1679688900000|2023-03-24 20:15:00|184512.3|184362.3|184541.7|184391.7|184550.5|184400.5|184504.9|184354.9|617
1679689200000|2023-03-24 20:20:00|184541.4|184391.4|184454|184304|184542.3|184392.3|184438.6|184288.6|539
1679689500000|2023-03-24 20:25:00|184453.4|184303.4|184452.8|184302.8|184488.3|184338.3|184449.1|184299.1|546
1679689800000|2023-03-24 20:30:00|184451.7|184301.7|184417.6|184267.6|184463|184313|184403.1|184253.1|377
1679690100000|2023-03-24 20:35:00|184417.7|184267.7|184428.4|184278.4|184441.2|184291.2|184413.2|184263.2|674
1679690400000|2023-03-24 20:40:00|184428.8|184278.8|184375.6|184225.6|184434.6|184284.6|184359.8|184209.8|468
1679690700000|2023-03-24 20:45:00|184371.5|184221.5|184342.7|184192.7|184379.4|184229.4|184331.6|184181.6|389
1679691000000|2023-03-24 20:50:00|184342.6|184192.6|184397.5|184247.5|184397.5|184247.5|184310.4|184160.4|334
1679691300000|2023-03-24 20:55:00|184399.2|184249.2|184417.8|184107.8|184567.3|184322.4|184356|184086|375
1679860800000|2023-03-26 20:00:00|184296.7|183958.5|184296.7|183958.5|184296.7|183958.5|184296.7|183958.5|1
1679862300000|2023-03-26 20:25:00|184149.7|183794.7|184296.7|183958.5|184296.7|183958.5|184149.7|183794.7|2
1679862900000|2023-03-26 20:35:00|184149.7|183794.7|184296.7|183958.5|184296.7|183958.5|184149.7|183794.7|4
1679863800000|2023-03-26 20:50:00|184365.9|184010.9|184365.9|184010.9|184365.9|184010.9|184365.9|184010.9|1
1679864100000|2023-03-26 20:55:00|184296.7|183958.5|184335.8|183994.7|184335.8|184068.9|184258.9|183958.5|6
1679864400000|2023-03-26 21:00:00|184331.9|183976.9|184276.7|183978.5|184333.1|184003.1|184276.7|183958.5|13
1679864700000|2023-03-26 21:05:00|184294.9|183984.9|184294.9|183984.9|184327.2|184017.2|184276.7|183977.7|13
1679865000000|2023-03-26 21:10:00|184287.7|183977.7|184276.7|183978.5|184320.7|184010.7|184276.7|183977.7|15
1679865300000|2023-03-26 21:15:00|184294.9|183984.9|184305.3|183995.3|184353.5|184043.5|184276.7|183978.5|29
1679865600000|2023-03-26 21:20:00|184318.5|184008.5|184336.4|184026.4|184357.8|184047.8|184276.7|183978.5|96
1679865900000|2023-03-26 21:25:00|184336.6|184026.6|184327.1|184017.1|184336.6|184026.6|184276.7|183998|53
1679866200000|2023-03-26 21:30:00|184328.6|184018.6|184327.8|184027.8|184348.1|184077.3|184227.3|184007.4|89
1679866500000|2023-03-26 21:35:00|184324.7|184009.5|184324.7|184027.8|184339.6|184029.6|184319.5|184009.5|20
1679866800000|2023-03-26 21:40:00|184327.9|184004.8|184327.4|184017.4|184344.3|184042|184314.8|184004.8|90
1679867100000|2023-03-26 21:45:00|184327.3|184017.3|184335.9|184025.9|184339.4|184030|184319.2|184009.2|36
1679867400000|2023-03-26 21:50:00|184340.2|184030.2|184324.7|184014.7|184347.3|184037.3|184323.8|184013.8|140
1679867700000|2023-03-26 21:55:00|184317.2|184007.2|184333.2|184023.2|184333.7|184028.2|184315|184006|35
1679868000000|2023-03-26 22:00:00|184333.7|184023.7|184336.9|184026.9|184342|184032|184313.3|184003.3|341
1679868300000|2023-03-26 22:05:00|184341.1|184031.1|184325.3|184015.3|184346.1|184036.1|184309.8|183999.8|356
1679868600000|2023-03-26 22:10:00|184323.4|184013.4|184262.7|183963.6|184339.8|184042.4|184185.7|183924.8|282
1679868900000|2023-03-26 22:15:00|184265.5|183960.4|184210.1|184060.1|184265.5|184094|184186.1|183960.4|183
1679869200000|2023-03-26 22:20:00|184210.3|184060.3|184212.6|184062.6|184224.1|184074.1|184198.5|184048.5|149
1679869500000|2023-03-26 22:25:00|184212.5|184062.5|184213.2|184063.2|184236|184086|184194.4|184044.4|196
1679869800000|2023-03-26 22:30:00|184212.9|184062.9|184210.4|184060.4|184217.6|184067.6|184190.5|184040.5|170
1679870100000|2023-03-26 22:35:00|184210.3|184060.3|184299.6|184149.6|184315.1|184165.1|184208.8|184058.8|207
1679870400000|2023-03-26 22:40:00|184299.5|184149.5|184279.8|184129.8|184354.9|184204.9|184278.8|184128.8|182
1679870700000|2023-03-26 22:45:00|184281|184131|184301|184151|184310|184160|184278|184128|221
1679871000000|2023-03-26 22:50:00|184302|184152|184353|184203|184359|184209|184302|184152|191
1679871300000|2023-03-26 22:55:00|184355|184205|184362|184212|184388|184238|184342|184192|240
1679871600000|2023-03-26 23:00:00|184362.3|184212.3|184431.1|184281.1|184482.4|184332.4|184361.7|184211.7|187
1679871900000|2023-03-26 23:05:00|184433.9|184283.9|184470.3|184320.3|184472.3|184322.3|184425|184275|134
1679872200000|2023-03-26 23:10:00|184470.8|184320.8|184439.5|184289.5|184492.2|184342.2|184439.5|184289.5|140
1679872500000|2023-03-26 23:15:00|184439.4|184289.4|184389.3|184239.3|184480.3|184330.3|184389.3|184239.3|107
1679872800000|2023-03-26 23:20:00|184389.6|184239.6|184397.7|184247.7|184406.5|184256.5|184367.6|184217.6|154
1679873100000|2023-03-26 23:25:00|184397.1|184247.1|184412.9|184262.9|184435.8|184285.8|184335.3|184185.3|127
1679873400000|2023-03-26 23:30:00|184412|184262|184376|184226|184412|184262|184364|184214|191
1679873700000|2023-03-26 23:35:00|184376|184226|184373|184223|184385|184235|184372|184222|128
1679874000000|2023-03-26 23:40:00|184374|184224|184410|184260|184412|184262|184362|184212|160
1679874300000|2023-03-26 23:45:00|184410.1|184260.1|184360.5|184210.5|184428.3|184278.3|184331.4|184181.4|200
1679874600000|2023-03-26 23:50:00|184360.7|184210.7|184383.1|184233.1|184387.7|184237.7|184353.8|184203.8|153
1679874900000|2023-03-26 23:55:00|184383.2|184233.2|184389.8|184239.8|184394.2|184244.2|184374|184224|176
1679875200000|2023-03-27 00:00:00|184371.6|184221.6|184482.7|184332.7|184507.1|184357.1|184369.5|184219.5|304
1679875500000|2023-03-27 00:05:00|184482.6|184332.6|184376.2|184226.2|184489.9|184339.9|184375|184225|230
1679875800000|2023-03-27 00:10:00|184376.8|184226.8|184407.9|184257.9|184442.9|184292.9|184376.3|184226.3|243
1679876100000|2023-03-27 00:15:00|184407.8|184257.8|184415.8|184265.8|184464.2|184314.2|184405.4|184255.4|303
1679876400000|2023-03-27 00:20:00|184414.7|184264.7|184628.1|184478.1|184631.2|184481.2|184414|184264|194
1679876700000|2023-03-27 00:25:00|184617.2|184467.2|184668.2|184518.2|184669.6|184519.6|184585|184435|220
1679877000000|2023-03-27 00:30:00|184668.3|184518.3|184544.8|184394.8|184691.4|184541.4|184526.1|184376.1|275
1679877300000|2023-03-27 00:35:00|184546.4|184396.4|184522.1|184372.1|184550.6|184400.6|184518.7|184368.7|194
1679877600000|2023-03-27 00:40:00|184522|184372|184506.8|184356.8|184526.2|184376.2|184494.3|184344.3|114
1679877900000|2023-03-27 00:45:00|184507.9|184357.9|184536.2|184386.2|184541.4|184391.4|184491.4|184341.4|133
1679878200000|2023-03-27 00:50:00|184536.9|184386.9|184556.1|184406.1|184563.4|184413.4|184532.2|184382.2|197
1679878500000|2023-03-27 00:55:00|184558.5|184408.5|184569.5|184419.5|184590.5|184440.5|184550.7|184400.7|194
1679878800000|2023-03-27 01:00:00|184569.6|184419.6|184455.9|184305.9|184569.6|184419.6|184445.4|184295.4|221
1679879100000|2023-03-27 01:05:00|184456|184306|184562.4|184412.4|184563.2|184413.2|184456|184306|223
1679879400000|2023-03-27 01:10:00|184563.5|184413.5|184535.2|184385.2|184602.1|184452.1|184532.7|184382.7|224
1679879700000|2023-03-27 01:15:00|184535.4|184385.4|184540.7|184390.7|184566.1|184416.1|184525.1|184375.1|214
1679880000000|2023-03-27 01:20:00|184540.6|184390.6|184448.9|184298.9|184541.6|184391.6|184448.6|184298.6|337
1679880300000|2023-03-27 01:25:00|184448.7|184298.7|184449.5|184299.5|184453|184303|184446.8|184296.8|225
1679880600000|2023-03-27 01:30:00|184449.9|184299.9|184526.6|184376.6|184554.4|184404.4|184448.9|184298.9|335
1679880900000|2023-03-27 01:35:00|184526.3|184376.3|184546.2|184396.2|184598.2|184448.2|184524.2|184374.2|274
1679881200000|2023-03-27 01:40:00|184546.3|184396.3|184514.7|184364.7|184587.4|184437.4|184488.2|184338.2|258
1679881500000|2023-03-27 01:45:00|184515.1|184365.1|184568.8|184418.8|184593.2|184443.2|184514.4|184364.4|201
1679881800000|2023-03-27 01:50:00|184568.9|184418.9|184558.7|184408.7|184594.6|184444.6|184492.9|184342.9|238
1679882100000|2023-03-27 01:55:00|184564.1|184414.1|184567.1|184417.1|184573.5|184423.5|184530.9|184380.9|165
1679882400000|2023-03-27 02:00:00|184569|184419|184568.4|184418.4|184570.7|184420.7|184503.6|184353.6|275
1679882700000|2023-03-27 02:05:00|184568.3|184418.3|184533.7|184383.7|184568.6|184418.6|184530.3|184380.3|227
1679883000000|2023-03-27 02:10:00|184534|184384|184517.8|184367.8|184553.3|184403.3|184500.5|184350.5|173
1679883300000|2023-03-27 02:15:00|184517.9|184367.9|184515.2|184365.2|184551.1|184401.1|184504.7|184354.7|146
1679883600000|2023-03-27 02:20:00|184517.7|184367.7|184509.5|184359.5|184518.5|184368.5|184484.2|184334.2|172
1679883900000|2023-03-27 02:25:00|184509.8|184359.8|184574|184424|184579.4|184429.4|184508.2|184358.2|186
1679884200000|2023-03-27 02:30:00|184576.2|184426.2|184584.5|184434.5|184600.5|184450.5|184572.7|184422.7|132
1679884500000|2023-03-27 02:35:00|184583.3|184433.3|184548.8|184398.8|184583.8|184433.8|184531.6|184381.6|179
1679884800000|2023-03-27 02:40:00|184550.1|184400.1|184552.2|184402.2|184570.7|184420.7|184536.6|184386.6|146
1679885100000|2023-03-27 02:45:00|184550.6|184400.6|184571.7|184421.7|184577.1|184427.1|184545.2|184395.2|156
1679885400000|2023-03-27 02:50:00|184571.4|184421.4|184537|184387|184571.4|184421.4|184513.9|184363.9|207
1679885700000|2023-03-27 02:55:00|184537.6|184387.6|184535.8|184385.8|184552.9|184402.9|184515.4|184365.4|177
1679886000000|2023-03-27 03:00:00|184535.9|184385.9|184521.9|184371.9|184543.7|184393.7|184507.5|184357.5|174
1679886300000|2023-03-27 03:05:00|184522|184372|184510.4|184360.4|184536.1|184386.1|184510.3|184360.3|122
1679886600000|2023-03-27 03:10:00|184510.3|184360.3|184533.1|184383.1|184533.2|184383.2|184499.2|184349.2|106
1679886900000|2023-03-27 03:15:00|184533.4|184383.4|184521.6|184371.6|184536.9|184386.9|184510.3|184360.3|98
1679887200000|2023-03-27 03:20:00|184521.4|184371.4|184528.9|184378.9|184539|184389|184516.1|184366.1|117
1679887500000|2023-03-27 03:25:00|184529.1|184379.1|184497.2|184347.2|184534.3|184384.3|184489.8|184339.8|154
1679887800000|2023-03-27 03:30:00|184497.8|184347.8|184470.8|184320.8|184498.2|184348.2|184459.8|184309.8|124
1679888100000|2023-03-27 03:35:00|184469.1|184319.1|184334.6|184184.6|184471.9|184321.9|184333.9|184183.9|287
1679888400000|2023-03-27 03:40:00|184334.7|184184.7|184344.1|184194.1|184357.5|184207.5|184325.5|184175.5|222
1679888700000|2023-03-27 03:45:00|184344.7|184194.7|184342.6|184192.6|184351.1|184201.1|184324.3|184174.3|240
1679889000000|2023-03-27 03:50:00|184345.5|184195.5|184420.7|184270.7|184420.9|184270.9|184328.1|184178.1|183
1679889300000|2023-03-27 03:55:00|184421.2|184271.2|184451.5|184301.5|184481.6|184331.6|184419.7|184269.7|187
1679889600000|2023-03-27 04:00:00|184449.3|184299.3|184473.7|184323.7|184474.7|184324.7|184441.6|184291.6|137
1679889900000|2023-03-27 04:05:00|184474.2|184324.2|184470.7|184320.7|184479.8|184329.8|184464.1|184314.1|100
1679890200000|2023-03-27 04:10:00|184467.3|184317.3|184462.3|184312.3|184474.4|184324.4|184446.2|184296.2|128
1679890500000|2023-03-27 04:15:00|184462|184312|184490.6|184340.6|184491.4|184341.4|184440.2|184290.2|244
1679890800000|2023-03-27 04:20:00|184491.5|184341.5|184497.9|184347.9|184499.5|184349.5|184481.3|184331.3|180
1679891100000|2023-03-27 04:25:00|184498|184348|184455.7|184305.7|184502.5|184352.5|184453.9|184303.9|229
1679891400000|2023-03-27 04:30:00|184456|184306|184532.9|184382.9|184535.9|184385.9|184453.4|184303.4|200
1679891700000|2023-03-27 04:35:00|184533|184383|184523.9|184373.9|184533.3|184383.3|184498.1|184348.1|112
1679892000000|2023-03-27 04:40:00|184524.2|184374.2|184544|184394|184552.9|184402.9|184523.4|184373.4|138
1679892300000|2023-03-27 04:45:00|184543.9|184393.9|184547.8|184397.8|184550.6|184400.6|184523.5|184373.5|242
1679892600000|2023-03-27 04:50:00|184547.9|184397.9|184540.2|184390.2|184565.6|184415.6|184527.6|184377.6|276
1679892900000|2023-03-27 04:55:00|184540.3|184390.3|184473|184323|184541.6|184391.6|184468.7|184318.7|274
1679893200000|2023-03-27 05:00:00|184471.4|184321.4|184480.4|184330.4|184541.1|184391.1|184468.8|184318.8|496
1679893500000|2023-03-27 05:05:00|184480.6|184330.6|184483|184333|184511.9|184361.9|184470.1|184320.1|473
1679893800000|2023-03-27 05:10:00|184482.7|184332.7|184484.4|184334.4|184521.4|184371.4|184475|184325|278
1679894100000|2023-03-27 05:15:00|184484.5|184334.5|184489.3|184339.3|184490.7|184340.7|184459.7|184309.7|269
1679894400000|2023-03-27 05:20:00|184489.4|184339.4|184542.8|184392.8|184543.6|184393.6|184464.9|184314.9|538
1679894700000|2023-03-27 05:25:00|184544.6|184394.6|184491.6|184341.6|184544.6|184394.6|184477|184327|404
1679895000000|2023-03-27 05:30:00|184491.7|184341.7|184491.6|184341.6|184514.8|184364.8|184488.6|184338.6|275
1679895300000|2023-03-27 05:35:00|184490.8|184340.8|184491.9|184341.9|184497.6|184347.6|184458.9|184308.9|314
1679895600000|2023-03-27 05:40:00|184491.8|184341.8|184462|184312|184495.6|184345.6|184456.5|184306.5|235
1679895900000|2023-03-27 05:45:00|184461.4|184311.4|184388.3|184238.3|184462|184312|184361.3|184211.3|488
1679896200000|2023-03-27 05:50:00|184385.7|184235.7|184352.4|184202.4|184411.9|184261.9|184344.7|184194.7|491
1679896500000|2023-03-27 05:55:00|184361.1|184211.1|184384.3|184234.3|184421|184271|184345.1|184195.1|477
1679896800000|2023-03-27 06:00:00|184381.2|184231.2|184316.9|184166.9|184401.1|184251.1|184307.8|184157.8|470
1679897100000|2023-03-27 06:05:00|184316.3|184166.3|184283.5|184133.5|184317.1|184167.1|184241.3|184091.3|345
1679897400000|2023-03-27 06:10:00|184284.3|184134.3|184204|184054|184333.3|184183.3|184203.2|184053.2|553
1679897700000|2023-03-27 06:15:00|184203.9|184053.9|184194|184044|184204.7|184054.7|184142.2|183992.2|513
1679898000000|2023-03-27 06:20:00|184191.7|184041.7|184104.8|183954.8|184268|184118|184058.4|183908.4|491
1679898300000|2023-03-27 06:25:00|184104.9|183954.9|183981.5|183831.5|184104.9|183954.9|183979.1|183829.1|388
1679898600000|2023-03-27 06:30:00|183984.8|183834.8|184131.5|183981.5|184163.4|184013.4|183977.5|183827.5|427
1679898900000|2023-03-27 06:35:00|184131.3|183981.3|184220|184070|184302.3|184152.3|184129.6|183979.6|474
1679899200000|2023-03-27 06:40:00|184219.8|184069.8|184281|184131|184322.5|184172.5|184145.8|183995.8|464
1679899500000|2023-03-27 06:45:00|184281.1|184131.1|184202|184052|184310.4|184160.4|184195.4|184045.4|541
1679899800000|2023-03-27 06:50:00|184200.7|184050.7|184019.9|183869.9|184205.1|184055.1|184019.2|183869.2|331
1679900100000|2023-03-27 06:55:00|184020|183870|183964.8|183814.8|184020.2|183870.2|183918.2|183768.2|423
1679900400000|2023-03-27 07:00:00|184000.4|183850.4|183989.3|183839.3|184068.2|183918.2|183931.2|183781.2|620
1679900700000|2023-03-27 07:05:00|183989.4|183839.4|184029.9|183879.9|184043.9|183893.9|183951.9|183801.9|587
1679901000000|2023-03-27 07:10:00|184032.3|183882.3|183923|183773|184112.8|183962.8|183917.7|183767.7|532
1679901300000|2023-03-27 07:15:00|183923.3|183773.3|183853.3|183703.3|183986.9|183836.9|183815.9|183665.9|524
1679901600000|2023-03-27 07:20:00|183854|183704|184091.5|183941.5|184109.4|183959.4|183854|183704|589
1679901900000|2023-03-27 07:25:00|184094.2|183944.2|184273.4|184123.4|184311.9|184161.9|184094.2|183944.2|547
1679902200000|2023-03-27 07:30:00|184273.5|184123.5|184371.2|184221.2|184389.7|184239.7|184235.3|184085.3|539
1679902500000|2023-03-27 07:35:00|184371.1|184221.1|184263.2|184113.2|184373.4|184223.4|184252.3|184102.3|466
1679902800000|2023-03-27 07:40:00|184262.7|184112.7|184304.7|184154.7|184354.7|184204.7|184209.5|184059.5|474
1679903100000|2023-03-27 07:45:00|184304.8|184154.8|184618.5|184468.5|184757.4|184607.4|184302.9|184152.9|582
1679903400000|2023-03-27 07:50:00|184618|184468|184357.9|184207.9|184618|184468|184323|184173|452
1679903700000|2023-03-27 07:55:00|184357.3|184207.3|184313.6|184163.6|184362.9|184212.9|184264.4|184114.4|413
1679904000000|2023-03-27 08:00:00|184312.4|184162.4|184136.2|183986.2|184328|184178|184084|183934|521
1679904300000|2023-03-27 08:05:00|184139.1|183989.1|183990.8|183840.8|184153.7|184003.7|183949.9|183799.9|517
1679904600000|2023-03-27 08:10:00|183990.7|183840.7|184108.3|183958.3|184111.5|183961.5|183983.1|183833.1|522
1679904900000|2023-03-27 08:15:00|184108.9|183958.9|184034.5|183884.5|184335.5|184185.5|184031.1|183881.1|614
1679905200000|2023-03-27 08:20:00|184034.1|183884.1|183940.7|183790.7|184034.1|183884.1|183880.8|183730.8|480
1679905500000|2023-03-27 08:25:00|183940.8|183790.8|184023.5|183873.5|184038.2|183888.2|183938.8|183788.8|481
1679905800000|2023-03-27 08:30:00|184024.7|183874.7|183951.6|183801.6|184028.8|183878.8|183929.5|183779.5|405
1679906100000|2023-03-27 08:35:00|183951.7|183801.7|184041.8|183891.8|184043.4|183893.4|183860.9|183710.9|524
1679906400000|2023-03-27 08:40:00|184042.1|183892.1|184018.3|183868.3|184181.4|184031.4|184014.1|183864.1|407
1679906700000|2023-03-27 08:45:00|184018.4|183868.4|183997|183847|184018.4|183868.4|183931.7|183781.7|458
1679907000000|2023-03-27 08:50:00|183996.9|183846.9|184001.8|183851.8|184045.1|183895.1|183948.4|183798.4|445
1679907300000|2023-03-27 08:55:00|184003.7|183853.7|184062.8|183912.8|184063.8|183913.8|183918.3|183768.3|542
1679907600000|2023-03-27 09:00:00|184066.9|183916.9|183874.8|183724.8|184085.4|183935.4|183873.4|183723.4|461
1679907900000|2023-03-27 09:05:00|183867.4|183717.4|183901.6|183751.6|183919|183769|183803.5|183653.5|335
1679908200000|2023-03-27 09:10:00|183902.1|183752.1|183878.6|183728.6|183957.2|183807.2|183863.6|183713.6|405
1679908500000|2023-03-27 09:15:00|183878.5|183728.5|183849.2|183699.2|183939.5|183789.5|183844.9|183694.9|380
1679908800000|2023-03-27 09:20:00|183849.3|183699.3|183797|183647|183852.8|183702.8|183788.3|183638.3|440
1679909100000|2023-03-27 09:25:00|183796.7|183646.7|183846.1|183696.1|183903.5|183753.5|183774.4|183624.4|419
1679909400000|2023-03-27 09:30:00|183845.7|183695.7|183939|183789|184006.5|183856.5|183832.2|183682.2|504
1679909700000|2023-03-27 09:35:00|183939.5|183789.5|183870.7|183720.7|183970.7|183820.7|183856.4|183706.4|302
1679910000000|2023-03-27 09:40:00|183871.5|183721.5|183967.1|183817.1|184023|183873|183841.8|183691.8|426
1679910300000|2023-03-27 09:45:00|183967.3|183817.3|183905.1|183755.1|183969.2|183819.2|183839.6|183689.6|369
1679910600000|2023-03-27 09:50:00|183904|183754|183830.8|183680.8|183905.5|183755.5|183802.2|183652.2|381
1679910900000|2023-03-27 09:55:00|183830.5|183680.5|183877.8|183727.8|183913.9|183763.9|183830.5|183680.5|420
1679911200000|2023-03-27 10:00:00|183880.8|183730.8|183908.4|183758.4|183929.7|183779.7|183818.7|183668.7|494
1679911500000|2023-03-27 10:05:00|183904|183754|183800.6|183650.6|183905.5|183755.5|183778.8|183628.8|406
1679911800000|2023-03-27 10:10:00|183802.2|183652.2|183838.7|183688.7|183850.3|183700.3|183775.3|183625.3|389
1679912100000|2023-03-27 10:15:00|183837.3|183687.3|183867|183717|183875.4|183725.4|183833|183683|461
1679912400000|2023-03-27 10:20:00|183866.9|183716.9|183793.6|183643.6|183870.9|183720.9|183789.4|183639.4|426
1679912700000|2023-03-27 10:25:00|183797.1|183647.1|183792.7|183642.7|183815|183665|183787.1|183637.1|326
1679913000000|2023-03-27 10:30:00|183793.1|183643.1|183787|183637|183901.2|183751.2|183784.5|183634.5|309
1679913300000|2023-03-27 10:35:00|183786.9|183636.9|183764.9|183614.9|183808.7|183658.7|183714.8|183564.8|410
1679913600000|2023-03-27 10:40:00|183765|183615|183801.7|183651.7|183828.9|183678.9|183761.2|183611.2|342
1679913900000|2023-03-27 10:45:00|183801.8|183651.8|183769.3|183619.3|183806.1|183656.1|183723.6|183573.6|388
1679914200000|2023-03-27 10:50:00|183769.4|183619.4|183914.7|183764.7|183916.5|183766.5|183758.3|183608.3|460
1679914500000|2023-03-27 10:55:00|183914.6|183764.6|183932.8|183782.8|184018.3|183868.3|183896.3|183746.3|511
1679914800000|2023-03-27 11:00:00|183929.9|183779.9|183878.9|183728.9|183965.9|183815.9|183849|183699|509
1679915100000|2023-03-27 11:05:00|183878.5|183728.5|183821.6|183671.6|183948.3|183798.3|183799.5|183649.5|363
1679915400000|2023-03-27 11:10:00|183822.1|183672.1|183831.1|183681.1|183882.1|183732.1|183797|183647|370
1679915700000|2023-03-27 11:15:00|183831.7|183681.7|183883.6|183733.6|183949.7|183799.7|183788|183638|386
1679916000000|2023-03-27 11:20:00|183882.2|183732.2|183990|183840|184009.7|183859.7|183856.1|183706.1|464
1679916300000|2023-03-27 11:25:00|183990.4|183840.4|184063.5|183913.5|184073.2|183923.2|183965.6|183815.6|471
1679916600000|2023-03-27 11:30:00|184063.3|183913.3|184028.6|183878.6|184106.6|183956.6|184013.1|183863.1|480
1679916900000|2023-03-27 11:35:00|184028.5|183878.5|184092.9|183942.9|184156.5|184006.5|184024.8|183874.8|388
1679917200000|2023-03-27 11:40:00|184092.3|183942.3|184194.7|184044.7|184194.9|184044.9|184035.1|183885.1|378
1679917500000|2023-03-27 11:45:00|184194.6|184044.6|184260.3|184110.3|184261.1|184111.1|184150|184000|460
1679917800000|2023-03-27 11:50:00|184260.6|184110.6|184004.6|183854.6|184260.6|184110.6|184003.6|183853.6|578
1679918100000|2023-03-27 11:55:00|184003.2|183853.2|183944.4|183794.4|184015.3|183865.3|183925.3|183775.3|481
1679918400000|2023-03-27 12:00:00|183939.7|183789.7|184049.9|183899.9|184052.1|183902.1|183851.6|183701.6|478
1679918700000|2023-03-27 12:05:00|184051.1|183901.1|183989.4|183839.4|184051.1|183901.1|183886.5|183736.5|523
1679919000000|2023-03-27 12:10:00|183989.3|183839.3|183987.5|183837.5|184026.4|183876.4|183941.6|183791.6|503
1679919300000|2023-03-27 12:15:00|183987|183837|184070.8|183920.8|184075.8|183925.8|183921.7|183771.7|452
1679919600000|2023-03-27 12:20:00|184064.9|183914.9|184186|184036|184218.1|184068.1|184013.3|183863.3|581
1679919900000|2023-03-27 12:25:00|184186.2|184036.2|184130.2|183980.2|184186.8|184036.8|184078.4|183928.4|485
1679920200000|2023-03-27 12:30:00|184122.2|183972.2|184086.4|183936.4|184147.9|183997.9|183983.8|183833.8|524
1679920500000|2023-03-27 12:35:00|184086.6|183936.6|183855.6|183705.6|184090.6|183940.6|183816.6|183666.6|632
1679920800000|2023-03-27 12:40:00|183858.9|183708.9|183939.2|183789.2|183992|183842|183858.9|183708.9|480
1679921100000|2023-03-27 12:45:00|183938.1|183788.1|183983.2|183833.2|183993.8|183843.8|183928.2|183778.2|484
1679921400000|2023-03-27 12:50:00|183983.4|183833.4|183901.1|183751.1|183992.4|183842.4|183876.7|183726.7|476
1679921700000|2023-03-27 12:55:00|183901.6|183751.6|183815.2|183665.2|183976.5|183826.5|183773.2|183623.2|462
1679922000000|2023-03-27 13:00:00|183774.7|183624.7|183851.1|183701.1|183878.8|183728.8|183744|183594|586
1679922300000|2023-03-27 13:05:00|183850.9|183700.9|183699.2|183549.2|183854.2|183704.2|183698.1|183548.1|525
1679922600000|2023-03-27 13:10:00|183699.5|183549.5|183663.3|183513.3|183786.6|183636.6|183596.2|183446.2|546
1679922900000|2023-03-27 13:15:00|183663.4|183513.4|183656.2|183506.2|183704.8|183554.8|183550.7|183400.7|560
1679923200000|2023-03-27 13:20:00|183655.7|183505.7|183567.1|183417.1|183655.7|183505.7|183518.6|183368.6|522
1679923500000|2023-03-27 13:25:00|183568.9|183418.9|183653.9|183503.9|183746.3|183596.3|183568.9|183418.9|569
1679923800000|2023-03-27 13:30:00|183648.2|183498.2|183509.5|183359.5|183702.7|183552.7|183457.6|183307.6|727
1679924100000|2023-03-27 13:35:00|183509.8|183359.8|183657.2|183507.2|183671.2|183521.2|183457.1|183307.1|720
1679924400000|2023-03-27 13:40:00|183646.7|183496.7|183450.4|183300.4|183649.2|183499.2|183392|183242|657
1679924700000|2023-03-27 13:45:00|183447.4|183297.4|183545.7|183395.7|183578.4|183428.4|183399.6|183249.6|588
1679925000000|2023-03-27 13:50:00|183545.5|183395.5|183369.4|183219.4|183568.6|183418.6|183355.6|183205.6|637
1679925300000|2023-03-27 13:55:00|183369.3|183219.3|183449|183299|183510|183360|183357.5|183207.5|610
1679925600000|2023-03-27 14:00:00|183454.3|183304.3|183524.5|183374.5|183564.9|183414.9|183394.8|183244.8|632
1679925900000|2023-03-27 14:05:00|183525.3|183375.3|183418.6|183268.6|183554.8|183404.8|183347|183197|662
1679926200000|2023-03-27 14:10:00|183418.5|183268.5|183643.1|183493.1|183675.2|183525.2|183343|183193|568
1679926500000|2023-03-27 14:15:00|183642.7|183492.7|183652.7|183502.7|183776.3|183626.3|183503.8|183353.8|641
1679926800000|2023-03-27 14:20:00|183653.9|183503.9|183614.6|183464.6|183686.2|183536.2|183446.8|183296.8|597
1679927100000|2023-03-27 14:25:00|183614|183464|183645.7|183495.7|183645.7|183495.7|183471|183321|546
1679927400000|2023-03-27 14:30:00|183646.3|183496.3|183967.2|183817.2|184000.5|183850.5|183645.3|183495.3|597
1679927700000|2023-03-27 14:35:00|183968.4|183818.4|184107.6|183957.6|184108.3|183958.3|183933.5|183783.5|589
1679928000000|2023-03-27 14:40:00|184094.8|183944.8|184058.7|183908.7|184102.2|183952.2|184002.2|183852.2|574
1679928300000|2023-03-27 14:45:00|184058.6|183908.6|183981.6|183831.6|184137.3|183987.3|183941.6|183791.6|606
1679928600000|2023-03-27 14:50:00|183981.4|183831.4|183973.4|183823.4|184012.6|183862.6|183958.9|183808.9|473
1679928900000|2023-03-27 14:55:00|183973.5|183823.5|184020.1|183870.1|184044.9|183894.9|183903.8|183753.8|543
1679929200000|2023-03-27 15:00:00|184020.9|183870.9|184203.1|184053.1|184205.8|184055.8|184020.9|183870.9|516
1679929500000|2023-03-27 15:05:00|184203.7|184053.7|184202|184052|184322.4|184172.4|184140.2|183990.2|560
1679929800000|2023-03-27 15:10:00|184201.5|184051.5|184090.2|183940.2|184283.4|184133.4|184057.9|183907.9|564
1679930100000|2023-03-27 15:15:00|184088.9|183938.9|184097.5|183947.5|184170|184020|184049.1|183899.1|558
1679930400000|2023-03-27 15:20:00|184097.2|183947.2|184063.6|183913.6|184126.8|183976.8|184009.1|183859.1|553
1679930700000|2023-03-27 15:25:00|184063.2|183913.2|184010.2|183860.2|184069.9|183919.9|184008.9|183858.9|417
1679931000000|2023-03-27 15:30:00|184010|183860|183977.9|183827.9|184016.9|183866.9|183951.1|183801.1|509
1679931300000|2023-03-27 15:35:00|183978.1|183828.1|183883.1|183733.1|184018.4|183868.4|183870.8|183720.8|583
1679931600000|2023-03-27 15:40:00|183883.8|183733.8|183996.1|183846.1|184005.7|183855.7|183833.3|183683.3|554
1679931900000|2023-03-27 15:45:00|183997.3|183847.3|183834.2|183684.2|184016|183866|183830.9|183680.9|503
1679932200000|2023-03-27 15:50:00|183834|183684|184103.3|183953.3|184109.6|183959.6|183810.2|183682.7|533
1679932500000|2023-03-27 15:55:00|184103.1|183953.1|184010|183860|184130.9|183980.9|183991.8|183841.8|602
1679932800000|2023-03-27 16:00:00|184010.4|183860.4|183984.9|183834.9|184018.3|183868.3|183966.2|183816.2|617
1679933100000|2023-03-27 16:05:00|183986.4|183836.4|183838|183688|183992.9|183842.9|183837.9|183687.9|564
1679933400000|2023-03-27 16:10:00|183837.2|183687.2|183789.2|183639.2|183844.9|183694.9|183771.6|183621.6|589
1679933700000|2023-03-27 16:15:00|183789.1|183639.1|183749.9|183599.9|183829.1|183679.1|183685.4|183535.4|564
1679934000000|2023-03-27 16:20:00|183755.7|183605.7|183634.7|183484.7|183804.8|183654.8|183611.4|183461.4|472
1679934300000|2023-03-27 16:25:00|183635.6|183485.6|183655.5|183505.5|183672.8|183522.8|183631|183481|500
1679934600000|2023-03-27 16:30:00|183654.4|183504.4|183685.3|183535.3|183725.4|183575.4|183651.1|183501.1|451
1679934900000|2023-03-27 16:35:00|183685.4|183535.4|183793|183643|183815.4|183665.4|183684.7|183534.7|446
1679935200000|2023-03-27 16:40:00|183793.8|183643.8|183811.8|183661.8|183842.8|183692.8|183772.5|183622.5|478
1679935500000|2023-03-27 16:45:00|183811.7|183661.7|183751|183601|183811.7|183661.7|183711.7|183561.7|451
1679935800000|2023-03-27 16:50:00|183750.5|183600.5|183719.6|183569.6|183750.8|183600.8|183660.3|183510.3|487
1679936100000|2023-03-27 16:55:00|183722.3|183572.3|183684.8|183534.8|183723.3|183573.3|183674|183524|396
1679936400000|2023-03-27 17:00:00|183686|183536|183622|183472|183686|183536|183612.6|183462.6|581
1679936700000|2023-03-27 17:05:00|183624.3|183474.3|183769.7|183619.7|183771.6|183621.6|183588.4|183438.4|474
1679937000000|2023-03-27 17:10:00|183769.8|183619.8|183775.2|183625.2|183788.5|183638.5|183726.9|183576.9|534
1679937300000|2023-03-27 17:15:00|183775.5|183625.5|183790.5|183640.5|183810.4|183660.4|183731|183581|385
1679937600000|2023-03-27 17:20:00|183790.4|183640.4|183778.4|183628.4|183791.1|183641.1|183765|183615|439
1679937900000|2023-03-27 17:25:00|183779.7|183629.7|183708.6|183558.6|183789.7|183639.7|183708.6|183558.6|439
1679938200000|2023-03-27 17:30:00|183708.2|183558.2|183730.9|183580.9|183736.3|183586.3|183567.4|183417.4|496
1679938500000|2023-03-27 17:35:00|183731|183581|183707.5|183557.5|183741.2|183591.2|183706.8|183556.8|423
1679938800000|2023-03-27 17:40:00|183707.6|183557.6|183638.9|183488.9|183708.1|183558.1|183617.9|183467.9|350
1679939100000|2023-03-27 17:45:00|183638.8|183488.8|183589.3|183439.3|183643.3|183493.3|183550.8|183400.8|433
1679939400000|2023-03-27 17:50:00|183590.9|183440.9|183574.6|183424.6|183605.2|183455.2|183549|183399|503
1679939700000|2023-03-27 17:55:00|183566.2|183416.2|183643.5|183493.5|183688.3|183538.3|183537.8|183387.8|443
1679940000000|2023-03-27 18:00:00|183643.4|183493.4|183694.8|183544.8|183717.8|183567.8|183639.1|183489.1|442
1679940300000|2023-03-27 18:05:00|183694.6|183544.6|183695.1|183545.1|183705.9|183555.9|183671.2|183521.2|353
1679940600000|2023-03-27 18:10:00|183695.2|183545.2|183669.7|183519.7|183718.2|183568.2|183668.2|183518.2|587
1679940900000|2023-03-27 18:15:00|183668.2|183518.2|183715.7|183565.7|183733.2|183583.2|183664.4|183514.4|486
1679941200000|2023-03-27 18:20:00|183716|183566|183678.3|183528.3|183718.6|183568.6|183674.4|183524.4|365
1679941500000|2023-03-27 18:25:00|183678.1|183528.1|183716.8|183566.8|183717.2|183567.2|183657.9|183507.9|464
1679941800000|2023-03-27 18:30:00|183716.7|183566.7|183689.4|183539.4|183718.2|183568.2|183675|183525|442
1679942100000|2023-03-27 18:35:00|183688.4|183538.4|183663.8|183513.8|183688.4|183538.4|183639.8|183489.8|345
1679942400000|2023-03-27 18:40:00|183663.5|183513.5|183696|183546|183701.2|183551.2|183639.6|183489.6|476
1679942700000|2023-03-27 18:45:00|183689.6|183539.6|183668.9|183518.9|183733.9|183583.9|183664.9|183514.9|461
1679943000000|2023-03-27 18:50:00|183665.1|183515.1|183581.4|183431.4|183686|183536|183568.4|183418.4|493
1679943300000|2023-03-27 18:55:00|183581.5|183431.5|183505.9|183355.9|183583.1|183433.1|183500.2|183350.2|518
1679943600000|2023-03-27 19:00:00|183506.1|183356.1|183686.9|183536.9|183686.9|183536.9|183442.1|183292.1|461
1679943900000|2023-03-27 19:05:00|183687|183537|183699.1|183549.1|183733.3|183583.3|183622.4|183472.4|559
1679944200000|2023-03-27 19:10:00|183699.5|183549.5|183679.4|183529.4|183734.9|183584.9|183651.2|183501.2|452
1679944500000|2023-03-27 19:15:00|183681|183531|183790.8|183640.8|183797.9|183647.9|183681|183531|462
1679944800000|2023-03-27 19:20:00|183792.5|183642.5|183703.7|183553.7|183846.1|183696.1|183703|183553|430
1679945100000|2023-03-27 19:25:00|183702.4|183552.4|183619.4|183469.4|183720.7|183570.7|183589.7|183439.7|395
1679945400000|2023-03-27 19:30:00|183611.3|183461.3|183597.9|183447.9|183676|183526|183578.8|183428.8|350
1679945700000|2023-03-27 19:35:00|183597.8|183447.8|183609.7|183459.7|183696.1|183546.1|183589.5|183439.5|439
1679946000000|2023-03-27 19:40:00|183609.9|183459.9|183595.4|183445.4|183659.2|183509.2|183579.4|183429.4|353
1679946300000|2023-03-27 19:45:00|183595.3|183445.3|183619.1|183469.1|183623.5|183473.5|183582.8|183432.8|417
1679946600000|2023-03-27 19:50:00|183619.5|183469.5|183611|183461|183683.5|183533.5|183557.8|183407.8|508
1679946900000|2023-03-27 19:55:00|183611.2|183461.2|183506.6|183356.6|183630.8|183480.8|183506.6|183356.6|583
1679947200000|2023-03-27 20:00:00|183507.3|183357.3|183457.5|183307.5|183544.6|183394.6|183446.5|183296.5|448
1679947500000|2023-03-27 20:05:00|183457.8|183307.8|183474.5|183324.5|183502|183352|183419.2|183269.2|404
1679947800000|2023-03-27 20:10:00|183474.8|183324.8|183545.9|183395.9|183550.9|183400.9|183471.6|183321.6|369
1679948100000|2023-03-27 20:15:00|183545.8|183395.8|183499.1|183349.1|183581.1|183431.1|183495.2|183345.2|371
1679948400000|2023-03-27 20:20:00|183499.2|183349.2|183481.8|183331.8|183500.7|183350.7|183476.9|183326.9|300
1679948700000|2023-03-27 20:25:00|183481.4|183331.4|183513.6|183363.6|183540.4|183390.4|183469.3|183319.3|296
1679949000000|2023-03-27 20:30:00|183513.9|183363.9|183503.3|183353.3|183513.9|183363.9|183488.2|183338.2|476
1679949300000|2023-03-27 20:35:00|183503.4|183353.4|183485|183335|183513.5|183363.5|183476.2|183326.2|200
1679949600000|2023-03-27 20:40:00|183484.2|183334.2|183449.1|183299.1|183491.6|183341.6|183424.9|183274.9|476
1679949900000|2023-03-27 20:45:00|183447.3|183297.3|183443.3|183293.3|183450.8|183300.8|183435.7|183285.7|236
1679950200000|2023-03-27 20:50:00|183443.7|183293.7|183454.1|183304.1|183455.1|183305.1|183441.5|183291.5|144
1679950500000|2023-03-27 20:55:00|183453.9|183303.9|183607.1|183297.1|183625.4|183316.1|183415|183246.1|266
1679950800000|2023-03-27 21:00:00|183619|183309|183526|183216|183621|183311|183506|183196|32
1679951100000|2023-03-27 21:05:00|183517|183207|183507|183197|183546|183236|183476|183166|66
1679951400000|2023-03-27 21:10:00|183507|183197|183524|183214|183563|183253|183507|183197|243
1679951700000|2023-03-27 21:15:00|183511.2|183201.2|183520.8|183210.8|183527.2|183217.2|183492.2|183182.2|96
1679952000000|2023-03-27 21:20:00|183531.1|183221.1|183545.4|183235.4|183600.5|183290.5|183513.3|183203.3|8
1679952300000|2023-03-27 21:25:00|183544.6|183234.6|183526.7|183216.7|183544.6|183234.6|183526.2|183216.2|14
1679952600000|2023-03-27 21:30:00|183534.6|183224.6|183502.9|183192.9|183538.4|183228.4|183489.5|183179.5|281
1679952900000|2023-03-27 21:35:00|183511.9|183201.9|183537.2|183227.2|183557.1|183247.1|183502.1|183192.1|506
1679953200000|2023-03-27 21:40:00|183540.3|183230.3|183538.1|183228.1|183594.3|183284.3|183523|183213|690
1679953500000|2023-03-27 21:45:00|183537.6|183227.6|183534|183224|183559.6|183249.6|183515.3|183205.3|560
1679953800000|2023-03-27 21:50:00|183538.2|183228.2|183546.4|183236.4|183552.5|183242.5|183535.3|183225.3|151
1679954100000|2023-03-27 21:55:00|183540|183230|183535.2|183225.2|183549.6|183239.6|183516.2|183206.2|143
1679954400000|2023-03-27 22:00:00|183544.6|183234.6|183541.6|183231.6|183561.3|183251.3|183523.7|183213.7|223
1679954700000|2023-03-27 22:05:00|183542.3|183232.3|183547.8|183237.8|183561.4|183251.4|183533.5|183223.5|106
1679955000000|2023-03-27 22:10:00|183547.7|183237.7|183494.1|183344.1|183583.4|183354.1|183481.4|183218.9|189
1679955300000|2023-03-27 22:15:00|183494.5|183344.5|183543.8|183233.8|183569.3|183353.6|183487.3|183221.6|257
1679955600000|2023-03-27 22:20:00|183543.7|183233.7|183516.8|183245.2|183553.8|183253|183505.2|183217.3|183
1679955900000|2023-03-27 22:25:00|183516.9|183245.1|183539.1|183244.1|183556.7|183265.3|183516.9|183214.6|117
1679956200000|2023-03-27 22:30:00|183539.3|183242.7|183582.8|183280.6|183596.4|183286.4|183536.8|183240.7|134
1679956500000|2023-03-27 22:35:00|183594.5|183284.5|183619.5|183309.5|183622.2|183312.2|183579.8|183279.7|135
1679956800000|2023-03-27 22:40:00|183619.6|183309.6|183574.4|183270.7|183626|183319.7|183574.4|183266.3|123
1679957100000|2023-03-27 22:45:00|183574.3|183270.8|183585.5|183275.5|183593.6|183283.6|183564.8|183254.8|128
1679957400000|2023-03-27 22:50:00|183585.6|183275.6|183566.1|183256.1|183599.3|183289.3|183543.1|183247.1|100
1679957700000|2023-03-27 22:55:00|183583.5|183273.5|183574|183264|183583.5|183282.3|183547.9|183247|80
1679958000000|2023-03-27 23:00:00|183572.3|183262.3|183501.1|183351.1|183613.4|183372.8|183497.4|183262.3|196
1679958300000|2023-03-27 23:05:00|183499.2|183349.2|183481.7|183331.7|183502.8|183352.8|183471.1|183321.1|123
1679958600000|2023-03-27 23:10:00|183483.7|183333.7|183475.1|183325.1|183505.9|183355.9|183471|183321|160
1679958900000|2023-03-27 23:15:00|183508.3|183358.3|183466.2|183316.2|183508.3|183358.3|183463.2|183313.2|140
1679959200000|2023-03-27 23:20:00|183470.4|183320.4|183457.1|183307.1|183477|183327|183443.3|183293.3|153
1679959500000|2023-03-27 23:25:00|183456.9|183306.9|183475.3|183325.3|183475.3|183325.3|183453.9|183303.9|93
1679959800000|2023-03-27 23:30:00|183475.9|183325.9|183445.1|183295.1|183478.7|183328.7|183431.1|183281.1|212
1679960100000|2023-03-27 23:35:00|183445|183295|183361.8|183211.8|183447|183297|183332.5|183182.5|228
1679960400000|2023-03-27 23:40:00|183367.4|183217.4|183389.9|183239.9|183390.6|183240.6|183365.2|183215.2|161
1679960700000|2023-03-27 23:45:00|183388.6|183238.6|183389.7|183239.7|183391.3|183241.3|183380.8|183230.8|83
1679961000000|2023-03-27 23:50:00|183391.2|183241.2|183410.5|183260.5|183430.2|183280.2|183381.9|183231.9|120
1679961300000|2023-03-27 23:55:00|183410.4|183260.4|183403.7|183253.7|183416.5|183266.5|183400.9|183250.9|136
1679961600000|2023-03-28 00:00:00|183404.5|183254.5|183435.6|183285.6|183456.5|183306.5|183403.2|183253.2|219
1679961900000|2023-03-28 00:05:00|183433.9|183283.9|183509.2|183359.2|183517.9|183367.9|183433.9|183283.9|238
1679962200000|2023-03-28 00:10:00|183508.8|183358.8|183515|183365|183556.9|183406.9|183460.6|183310.6|394
1679962500000|2023-03-28 00:15:00|183515.1|183365.1|183556.6|183406.6|183578.9|183428.9|183514.3|183364.3|220
1679962800000|2023-03-28 00:20:00|183556.4|183406.4|183498.4|183348.4|183566.6|183416.6|183496|183346|150
1679963100000|2023-03-28 00:25:00|183499.6|183349.6|183513.8|183363.8|183516.6|183366.6|183483.7|183333.7|184
1679963400000|2023-03-28 00:30:00|183514.1|183364.1|183503.9|183353.9|183529|183379|183492.5|183342.5|217
1679963700000|2023-03-28 00:35:00|183503.8|183353.8|183450.1|183300.1|183507.3|183357.3|183447.9|183297.9|171
1679964000000|2023-03-28 00:40:00|183450.3|183300.3|183450.5|183300.5|183470.8|183320.8|183419.1|183269.1|218
1679964300000|2023-03-28 00:45:00|183450.3|183300.3|183439.7|183289.7|183450.3|183300.3|183428.6|183278.6|173
1679964600000|2023-03-28 00:50:00|183439.9|183289.9|183411.6|183261.6|183468.2|183318.2|183408.7|183258.7|215
1679964900000|2023-03-28 00:55:00|183408.9|183258.9|183356.3|183206.3|183408.9|183258.9|183356.2|183206.2|190
1679965200000|2023-03-28 01:00:00|183356.4|183206.4|183294.1|183144.1|183356.8|183206.8|183287.1|183137.1|268
1679965500000|2023-03-28 01:05:00|183294|183144|183302.2|183152.2|183302.5|183152.5|183268.8|183118.8|257
1679965800000|2023-03-28 01:10:00|183302|183152|183353.4|183203.4|183368.5|183218.5|183291.3|183141.3|196
1679966100000|2023-03-28 01:15:00|183352.1|183202.1|183352.1|183202.1|183352.1|183202.1|183321.1|183171.1|331
1679966400000|2023-03-28 01:20:00|183351.9|183201.9|183354.4|183204.4|183375.4|183225.4|183345.6|183195.6|198
1679966700000|2023-03-28 01:25:00|183359.5|183209.5|183320.2|183170.2|183360.2|183210.2|183320.2|183170.2|185
1679967000000|2023-03-28 01:30:00|183322.3|183172.3|183298.8|183148.8|183329.7|183179.7|183275.1|183125.1|273
1679967300000|2023-03-28 01:35:00|183298.3|183148.3|183322.6|183172.6|183324.3|183174.3|183289.4|183139.4|179
1679967600000|2023-03-28 01:40:00|183323.2|183173.2|183371.1|183221.1|183409.4|183259.4|183323.2|183173.2|238
1679967900000|2023-03-28 01:45:00|183369.5|183219.5|183369.8|183219.8|183383.2|183233.2|183329.7|183179.7|246
1679968200000|2023-03-28 01:50:00|183370.1|183220.1|183354.7|183204.7|183370.8|183220.8|183347.7|183197.7|223
1679968500000|2023-03-28 01:55:00|183354.6|183204.6|183305.7|183155.7|183360.4|183210.4|183293.4|183143.4|235
1679968800000|2023-03-28 02:00:00|183305.6|183155.6|183313.5|183163.5|183341.1|183191.1|183302.6|183152.6|301
1679969100000|2023-03-28 02:05:00|183313.6|183163.6|183271.4|183121.4|183320.9|183170.9|183268.5|183118.5|197
1679969400000|2023-03-28 02:10:00|183271.5|183121.5|183283.8|183133.8|183314.7|183164.7|183271.3|183121.3|184
1679969700000|2023-03-28 02:15:00|183284|183134|183285.9|183135.9|183287.5|183137.5|183283.7|183133.7|94
1679970000000|2023-03-28 02:20:00|183286|183136|183290.7|183140.7|183290.7|183140.7|183275|183125|138
1679970300000|2023-03-28 02:25:00|183289.3|183139.3|183289.7|183139.7|183294.8|183144.8|183285.3|183135.3|109
1679970600000|2023-03-28 02:30:00|183289.6|183139.6|183280.4|183130.4|183289.6|183139.6|183273.6|183123.6|220
1679970900000|2023-03-28 02:35:00|183286.6|183136.6|183285.2|183135.2|183289.6|183139.6|183278.7|183128.7|120
1679971200000|2023-03-28 02:40:00|183285.5|183135.5|183284.8|183134.8|183288.1|183138.1|183283|183133|104
1679971500000|2023-03-28 02:45:00|183284.3|183134.3|183279|183129|183286.6|183136.6|183277|183127|191
1679971800000|2023-03-28 02:50:00|183279.1|183129.1|183274.9|183124.9|183288.6|183138.6|183270.4|183120.4|249
1679972100000|2023-03-28 02:55:00|183275.1|183125.1|183280.9|183130.9|183287.3|183137.3|183272.5|183122.5|232
1679972400000|2023-03-28 03:00:00|183280|183130|183285.1|183135.1|183285.7|183135.7|183272.2|183122.2|206
1679972700000|2023-03-28 03:05:00|183285.2|183135.2|183272.5|183122.5|183285.3|183135.3|183272.4|183122.4|220
1679973000000|2023-03-28 03:10:00|183273.2|183123.2|183277.8|183127.8|183281|183131|183268.2|183118.2|236
1679973300000|2023-03-28 03:15:00|183277.9|183127.9|183290|183140|183292.3|183142.3|183275.8|183125.8|233
1679973600000|2023-03-28 03:20:00|183289.9|183139.9|183280.8|183130.8|183290|183140|183278.9|183128.9|179
1679973900000|2023-03-28 03:25:00|183280.9|183130.9|183279.9|183129.9|183284.4|183134.4|183270.6|183120.6|167
1679974200000|2023-03-28 03:30:00|183280.2|183130.2|183274.6|183124.6|183280.9|183130.9|183270.5|183120.5|165
1679974500000|2023-03-28 03:35:00|183274.7|183124.7|183276.9|183126.9|183283.1|183133.1|183272.8|183122.8|176
1679974800000|2023-03-28 03:40:00|183277.2|183127.2|183282.2|183132.2|183288.2|183138.2|183276.2|183126.2|140
1679975100000|2023-03-28 03:45:00|183281.6|183131.6|183281.8|183131.8|183288.7|183138.7|183279.8|183129.8|222
1679975400000|2023-03-28 03:50:00|183281.7|183131.7|183284.7|183134.7|183288.7|183138.7|183278.2|183128.2|223
1679975700000|2023-03-28 03:55:00|183285|183135|183278.3|183128.3|183285|183135|183277.4|183127.4|210
1679976000000|2023-03-28 04:00:00|183278.5|183128.5|183280.7|183130.7|183283.4|183133.4|183276|183126|146
1679976300000|2023-03-28 04:05:00|183280.5|183130.5|183278.3|183128.3|183287.9|183137.9|183275.8|183125.8|144
1679976600000|2023-03-28 04:10:00|183277.8|183127.8|183291.7|183141.7|183293.8|183143.8|183276.1|183126.1|141
1679976900000|2023-03-28 04:15:00|183291.6|183141.6|183294|183144|183296.6|183146.6|183285.3|183135.3|189
1679977200000|2023-03-28 04:20:00|183294.9|183144.9|183293.7|183143.7|183296.1|183146.1|183290.7|183140.7|210
1679977500000|2023-03-28 04:25:00|183293.5|183143.5|183290.8|183140.8|183293.5|183143.5|183288.7|183138.7|247
1679977800000|2023-03-28 04:30:00|183290.9|183140.9|183291.4|183141.4|183294.5|183144.5|183288.3|183138.3|265
1679978100000|2023-03-28 04:35:00|183291.3|183141.3|183287.3|183137.3|183291.9|183141.9|183278.3|183128.3|163
1679978400000|2023-03-28 04:40:00|183287.2|183137.2|183299.7|183149.7|183306.9|183156.9|183283.5|183133.5|179
1679978700000|2023-03-28 04:45:00|183300|183150|183294.2|183144.2|183302.7|183152.7|183292.7|183142.7|189
1679979000000|2023-03-28 04:50:00|183294|183144|183330|183180|183330.8|183180.8|183294|183144|229
1679979300000|2023-03-28 04:55:00|183329.7|183179.7|183337.3|183187.3|183344.7|183194.7|183327.1|183177.1|150
1679979600000|2023-03-28 05:00:00|183336.5|183186.5|183333.3|183183.3|183356.8|183206.8|183331.7|183181.7|458
1679979900000|2023-03-28 05:05:00|183332.7|183182.7|183322.7|183172.7|183333.7|183183.7|183297.4|183147.4|623
1679980200000|2023-03-28 05:10:00|183322.9|183172.9|183287|183137|183333.4|183183.4|183285.7|183135.7|324
1679980500000|2023-03-28 05:15:00|183287.1|183137.1|183323.1|183173.1|183326.5|183176.5|183287.1|183137.1|644
1679980800000|2023-03-28 05:20:00|183323|183173|183361.9|183211.9|183362.5|183212.5|183315.8|183165.8|672
1679981100000|2023-03-28 05:25:00|183360.8|183210.8|183341.4|183191.4|183363.3|183213.3|183338.8|183188.8|453
1679981400000|2023-03-28 05:30:00|183342.2|183192.2|183370|183220|183374.2|183224.2|183341|183191|489
1679981700000|2023-03-28 05:35:00|183368.2|183218.2|183379.2|183229.2|183382.1|183232.1|183362.1|183212.1|357
1679982000000|2023-03-28 05:40:00|183380.1|183230.1|183345.6|183195.6|183380.1|183230.1|183341.5|183191.5|447
1679982300000|2023-03-28 05:45:00|183344.9|183194.9|183295.2|183145.2|183346.6|183196.6|183291.6|183141.6|543
1679982600000|2023-03-28 05:50:00|183295.3|183145.3|183302.5|183152.5|183320.3|183170.3|183258.7|183108.7|476
1679982900000|2023-03-28 05:55:00|183305.6|183155.6|183331.8|183181.8|183342.9|183192.9|183300.3|183150.3|552
1679983200000|2023-03-28 06:00:00|183332.9|183182.9|183289.6|183139.6|183340.9|183190.9|183256|183106|420
1679983500000|2023-03-28 06:05:00|183289.5|183139.5|183200.9|183050.9|183295.9|183145.9|183160|183010|384
1679983800000|2023-03-28 06:10:00|183200.8|183050.8|183227.6|183077.6|183227.6|183077.6|183139.2|182989.2|457
1679984100000|2023-03-28 06:15:00|183227.7|183077.7|183220.8|183070.8|183232.3|183082.3|183193.9|183043.9|327
1679984400000|2023-03-28 06:20:00|183221.4|183071.4|183283|183133|183294.5|183144.5|183221.1|183071.1|447
1679984700000|2023-03-28 06:25:00|183282.8|183132.8|183253.8|183103.8|183283.1|183133.1|183217.3|183067.3|436
1679985000000|2023-03-28 06:30:00|183253.9|183103.9|183301.4|183151.4|183311|183161|183253.9|183103.9|379
1679985300000|2023-03-28 06:35:00|183301.3|183151.3|183284.6|183134.6|183306.8|183156.8|183269.5|183119.5|324
1679985600000|2023-03-28 06:40:00|183284.7|183134.7|183411.4|183261.4|183411.8|183261.8|183281|183131|393
1679985900000|2023-03-28 06:45:00|183411.1|183261.1|183322.2|183172.2|183428.9|183278.9|183295.3|183145.3|492
1679986200000|2023-03-28 06:50:00|183323|183173|183301|183151|183330.4|183180.4|183260.6|183110.6|442
1679986500000|2023-03-28 06:55:00|183298.9|183148.9|183435.2|183285.2|183455.9|183305.9|183281.8|183131.8|413
1679986800000|2023-03-28 07:00:00|183433.9|183283.9|183289|183139|183436|183286|183262|183112|589
1679987100000|2023-03-28 07:05:00|183287|183137|183142.8|182992.8|183357.1|183207.1|183129.2|182979.2|589
1679987400000|2023-03-28 07:10:00|183143.5|182993.5|183197.7|183047.7|183261.8|183111.8|183090.7|182940.7|541
1679987700000|2023-03-28 07:15:00|183197.6|183047.6|183144.4|182994.4|183205.5|183055.5|183114.6|182964.6|521
1679988000000|2023-03-28 07:20:00|183143.6|182993.6|183187.8|183037.8|183222.1|183072.1|183128.4|182978.4|516
1679988300000|2023-03-28 07:25:00|183187.7|183037.7|183148|182998|183238.1|183088.1|183105.8|182955.8|529
1679988600000|2023-03-28 07:30:00|183148.4|182998.4|183262.6|183112.6|183268|183118|183123.6|182973.6|505
1679988900000|2023-03-28 07:35:00|183262.5|183112.5|183121|182971|183264.1|183114.1|183114.5|182964.5|491
1679989200000|2023-03-28 07:40:00|183120.8|182970.8|183231.2|183081.2|183231.2|183081.2|183120.8|182970.8|445
1679989500000|2023-03-28 07:45:00|183229.2|183079.2|183397.9|183247.9|183405.4|183255.4|183220.5|183070.5|405
1679989800000|2023-03-28 07:50:00|183399.5|183249.5|183474.9|183324.9|183621|183471|183399.5|183249.5|540
1679990100000|2023-03-28 07:55:00|183475.8|183325.8|183471.4|183321.4|183531.6|183381.6|183388.8|183238.8|516
1679990400000|2023-03-28 08:00:00|183476.3|183326.3|183471.2|183321.2|183476.3|183326.3|183361.7|183211.7|449
1679990700000|2023-03-28 08:05:00|183471.1|183321.1|183448.8|183298.8|183527.1|183377.1|183371.3|183221.3|502
1679991000000|2023-03-28 08:10:00|183448.7|183298.7|183437.7|183287.7|183453.6|183303.6|183367.4|183217.4|494
1679991300000|2023-03-28 08:15:00|183439.1|183289.1|183370.4|183220.4|183487.8|183337.8|183357.6|183207.6|507
1679991600000|2023-03-28 08:20:00|183371.8|183221.8|183387.7|183237.7|183421.5|183271.5|183327.7|183177.7|476
1679991900000|2023-03-28 08:25:00|183387.6|183237.6|183427.6|183277.6|183430.1|183280.1|183354.8|183204.8|475
1679992200000|2023-03-28 08:30:00|183427.5|183277.5|183439.2|183289.2|183514.6|183364.6|183389.1|183239.1|470
1679992500000|2023-03-28 08:35:00|183437.3|183287.3|183532|183382|183535.7|183385.7|183430.9|183280.9|486
1679992800000|2023-03-28 08:40:00|183531.4|183381.4|183517.2|183367.2|183660.7|183510.7|183492.7|183342.7|503
1679993100000|2023-03-28 08:45:00|183516.4|183366.4|183480|183330|183545|183395|183427.6|183277.6|476
1679993400000|2023-03-28 08:50:00|183479.9|183329.9|183478.2|183328.2|183545.9|183395.9|183451.2|183301.2|401
1679993700000|2023-03-28 08:55:00|183479.5|183329.5|183510.9|183360.9|183538.8|183388.8|183423.4|183273.4|490
1679994000000|2023-03-28 09:00:00|183528.1|183378.1|183432.7|183282.7|183529.8|183379.8|183290|183140|597
1679994300000|2023-03-28 09:05:00|183433|183283|183539.9|183389.9|183561.1|183411.1|183422.5|183272.5|543
1679994600000|2023-03-28 09:10:00|183538.1|183388.1|183457|183307|183615.4|183465.4|183457|183307|469
1679994900000|2023-03-28 09:15:00|183457.1|183307.1|183514.2|183364.2|183545.2|183395.2|183417.2|183267.2|531
1679995200000|2023-03-28 09:20:00|183515.1|183365.1|183447|183297|183546.1|183396.1|183443.7|183293.7|425
1679995500000|2023-03-28 09:25:00|183447.2|183297.2|183429.4|183279.4|183451.8|183301.8|183363.4|183213.4|434
1679995800000|2023-03-28 09:30:00|183431.2|183281.2|183471.2|183321.2|183532.5|183382.5|183431.2|183281.2|341
1679996100000|2023-03-28 09:35:00|183471.4|183321.4|183590|183440|183622|183472|183454.4|183304.4|443
1679996400000|2023-03-28 09:40:00|183591.1|183441.1|183596.5|183446.5|183642.9|183492.9|183543.6|183393.6|389
1679996700000|2023-03-28 09:45:00|183594.9|183444.9|183599.3|183449.3|183656.2|183506.2|183586.3|183436.3|487
1679997000000|2023-03-28 09:50:00|183585.2|183435.2|183455.1|183305.1|183585.2|183435.2|183455|183305|434
1679997300000|2023-03-28 09:55:00|183455.2|183305.2|183564.5|183414.5|183576|183426|183398.8|183248.8|497
1679997600000|2023-03-28 10:00:00|183564.6|183414.6|183471.5|183321.5|183585.5|183435.5|183453.9|183303.9|440
1679997900000|2023-03-28 10:05:00|183471.4|183321.4|183394.9|183244.9|183472.7|183322.7|183390.6|183240.6|395
1679998200000|2023-03-28 10:10:00|183395|183245|183308.6|183158.6|183396.1|183246.1|183285.9|183135.9|420
1679998500000|2023-03-28 10:15:00|183307.3|183157.3|183265.1|183115.1|183332.1|183182.1|183255.9|183105.9|559
1679998800000|2023-03-28 10:20:00|183264.6|183114.6|183311.8|183161.8|183328.9|183178.9|183228.8|183078.8|440
1679999100000|2023-03-28 10:25:00|183315.4|183165.4|183295.7|183145.7|183337.8|183187.8|183254.1|183104.1|381
1679999400000|2023-03-28 10:30:00|183298.1|183148.1|183304.3|183154.3|183312.4|183162.4|183260.3|183110.3|321
1679999700000|2023-03-28 10:35:00|183304.4|183154.4|183271.8|183121.8|183369|183219|183266.8|183116.8|446
1680000000000|2023-03-28 10:40:00|183271.6|183121.6|183353.4|183203.4|183362.9|183212.9|183270.7|183120.7|464
1680000300000|2023-03-28 10:45:00|183353.5|183203.5|183444.5|183294.5|183459.8|183309.8|183353.5|183203.5|362
1680000600000|2023-03-28 10:50:00|183448.4|183298.4|183454.5|183304.5|183508.6|183358.6|183447.6|183297.6|361
1680000900000|2023-03-28 10:55:00|183454.4|183304.4|183417.8|183267.8|183481.3|183331.3|183410.1|183260.1|414
1680001200000|2023-03-28 11:00:00|183418.1|183268.1|183281.6|183131.6|183424.2|183274.2|183275.8|183125.8|408
1680001500000|2023-03-28 11:05:00|183281.4|183131.4|183274.1|183124.1|183303.3|183153.3|183215.3|183065.3|399
1680001800000|2023-03-28 11:10:00|183279.5|183129.5|183215|183065|183312.3|183162.3|183213.8|183063.8|398
1680002100000|2023-03-28 11:15:00|183214.9|183064.9|183187.3|183037.3|183222.1|183072.1|183187|183037|516
1680002400000|2023-03-28 11:20:00|183188.8|183038.8|183091.6|182941.6|183191.2|183041.2|183062.7|182912.7|431
1680002700000|2023-03-28 11:25:00|183088.5|182938.5|183078.5|182928.5|183145.4|182995.4|183066.9|182916.9|453
1680003000000|2023-03-28 11:30:00|183078.1|182928.1|183092.3|182942.3|183105.8|182970.3|183005.3|182918.4|442
1680003300000|2023-03-28 11:35:00|183092.4|182942.4|183119.6|182969.6|183182.1|183032.1|183083.9|182933.9|577
1680003600000|2023-03-28 11:40:00|183119.5|182969.5|183118|182968|183197.2|183047.2|183115.8|182965.8|484
1680003900000|2023-03-28 11:45:00|183117.9|182967.9|183108|182958|183118.9|182968.9|183041|182891|500
1680004200000|2023-03-28 11:50:00|183107.7|182957.7|183108.3|182958.3|183148.7|183016.5|183047.9|182897.9|513
1680004500000|2023-03-28 11:55:00|183108.2|182958.2|183128.7|182978.7|183144|183033.5|183067.3|182956.7|376
1680004800000|2023-03-28 12:00:00|183128.4|182978.4|183217.4|183067.4|183274.8|183159.7|183063|182959.6|515
1680005100000|2023-03-28 12:05:00|183217.3|183067.3|183085|182935|183249.2|183134.7|183065.5|182929|468
1680005400000|2023-03-28 12:10:00|183084.8|182934.8|183065.3|182915.3|183151|183001|182995.8|182881.1|441
1680005700000|2023-03-28 12:15:00|183064.1|182914.1|183040.1|182890.1|183066.1|182916.1|183007.6|182857.6|520
1680006000000|2023-03-28 12:20:00|183017.2|182867.2|183098.3|182948.3|183184.3|183034.3|183007.9|182857.9|703
1680006300000|2023-03-28 12:25:00|183098.4|182948.4|183187.6|183037.6|183189.7|183039.7|183032.5|182882.5|825
1680006600000|2023-03-28 12:30:00|183189.2|183039.2|183174.6|183024.6|183212.3|183062.3|183058.4|182908.4|692
1680006900000|2023-03-28 12:35:00|183175|183025|183161.5|183011.5|183235.7|183085.7|183123|182973|813
1680007200000|2023-03-28 12:40:00|183162.5|183012.5|183339.5|183189.5|183411.4|183261.4|183161.3|183011.3|660
1680007500000|2023-03-28 12:45:00|183340|183190|183366.3|183216.3|183367.1|183217.1|183234.5|183084.5|643
1680007800000|2023-03-28 12:50:00|183365.3|183215.3|183336.4|183186.4|183365.3|183215.3|183253.7|183103.7|744
1680008100000|2023-03-28 12:55:00|183336.7|183186.7|183288.3|183138.3|183350.8|183200.8|183222.9|183072.9|749
1680008400000|2023-03-28 13:00:00|183288.4|183138.4|183329.2|183179.2|183347.7|183197.7|183229.1|183079.1|695
1680008700000|2023-03-28 13:05:00|183329.5|183179.5|183238.6|183088.6|183339.5|183189.5|183214|183064|472
1680009000000|2023-03-28 13:10:00|183239.9|183089.9|183219.3|183069.3|183317|183167|183218.3|183068.3|525
1680009300000|2023-03-28 13:15:00|183218.5|183068.5|183148.6|182998.6|183220|183070|183102.9|182952.9|554
1680009600000|2023-03-28 13:20:00|183148.5|182998.5|183198.7|183048.7|183201.5|183051.5|183141.2|182991.2|569
1680009900000|2023-03-28 13:25:00|183199|183049|183000.6|182950.6|183225.4|183075.4|182969.4|182887.5|527
1680010200000|2023-03-28 13:30:00|183016.5|182966.5|182999|182849|183185.7|183035.7|182984.5|182834.5|855
1680010500000|2023-03-28 13:35:00|182999.1|182849.1|182815.2|182765.2|182999.4|182849.4|182793|182680.7|831
1680010800000|2023-03-28 13:40:00|182815.1|182765.1|182933.1|182783.1|182934.4|182826.8|182689.9|182591.8|785
1680011100000|2023-03-28 13:45:00|182924.2|182774.2|182926.5|182776.5|182955.6|182854.1|182662.8|182612.8|716
1680011400000|2023-03-28 13:50:00|182912.9|182762.9|182901|182751|182927.3|182813.1|182798.7|182663.9|812
1680011700000|2023-03-28 13:55:00|182900.2|182750.2|182928.6|182778.6|182970.2|182859.9|182898.6|182748.6|656
1680012000000|2023-03-28 14:00:00|182925.8|182775.8|182910.6|182860.6|183002.4|182891.8|182843.1|182748.4|852
1680012300000|2023-03-28 14:05:00|182910.7|182860.7|182939.2|182889.2|183050.3|183000.3|182886.2|182818.1|748
1680012600000|2023-03-28 14:10:00|182940|182890|182943.9|182893.9|183043.9|182910.1|182886.7|182784.2|750
1680012900000|2023-03-28 14:15:00|182944.4|182894.4|182761.5|182611.5|183036.4|182935.4|182728|182611.5|762
1680013200000|2023-03-28 14:20:00|182758.3|182608.3|182732.8|182682.8|182814.1|182701.4|182635.5|182557.1|706
1680013500000|2023-03-28 14:25:00|182733.7|182683.7|182735|182585|182837.2|182696.7|182640|182576.7|709
1680013800000|2023-03-28 14:30:00|182733.8|182583.8|182952.3|182802.3|182953.5|182841.2|182687.6|182570.6|683
1680014100000|2023-03-28 14:35:00|182952.2|182802.2|182797.5|182747.5|182953.7|182803.7|182754.2|182683|668
1680014400000|2023-03-28 14:40:00|182797.3|182747.3|182896.1|182746.1|182917.8|182811.6|182764.8|182714.8|659
1680014700000|2023-03-28 14:45:00|182893.1|182743.1|182838.5|182788.5|182893.1|182811.8|182791|182725|664
1680015000000|2023-03-28 14:50:00|182838.7|182788.7|182828.6|182778.6|182906.3|182856.3|182797.8|182747.8|635
1680015300000|2023-03-28 14:55:00|182828.4|182778.4|182666.9|182616.9|182873.5|182823.5|182644.8|182594.8|662
1680015600000|2023-03-28 15:00:00|182673.9|182623.9|182567.8|182517.8|182732.9|182682.9|182563|182513|728
1680015900000|2023-03-28 15:05:00|182563.8|182513.8|182644.7|182594.7|182679.9|182620.9|182555.8|182481.3|636
1680016200000|2023-03-28 15:10:00|182645.4|182595.4|182543|182493|182709.9|182595.4|182527.2|182424|694
1680016500000|2023-03-28 15:15:00|182541.6|182491.6|182657|182507|182676.2|182569.1|182521.3|182444.3|591
1680016800000|2023-03-28 15:20:00|182657.1|182507.1|182645.2|182495.2|182682|182565.2|182560.5|182410.5|642
1680017100000|2023-03-28 15:25:00|182644.8|182494.8|182608.9|182558.9|182737.4|182644.5|182570.7|182472.2|723
1680017400000|2023-03-28 15:30:00|182608.6|182558.6|182608.2|182458.2|182747.9|182650.5|182599.4|182449.4|732
1680017700000|2023-03-28 15:35:00|182608.3|182458.3|182481.5|182431.5|182608.6|182507.9|182466|182416|581
1680018000000|2023-03-28 15:40:00|182481.3|182431.3|182435.2|182385.2|182541.9|182440.9|182400.1|182266.6|762
1680018300000|2023-03-28 15:45:00|182434.2|182384.2|182534|182484|182637.3|182509.9|182419.6|182348|643
1680018600000|2023-03-28 15:50:00|182533.6|182483.6|182500|182450|182534.3|182484.3|182494|182444|503
1680018900000|2023-03-28 15:55:00|182500.6|182450.6|182478.7|182428.7|182533.4|182483.4|182467.1|182417.1|583
1680019200000|2023-03-28 16:00:00|182478.3|182428.3|182544.5|182494.5|182670.7|182562.9|182470.9|182417.9|620
1680019500000|2023-03-28 16:05:00|182544.3|182494.3|182535.2|182485.2|182566.3|182516.3|182495.7|182445.7|681
1680019800000|2023-03-28 16:10:00|182535.1|182485.1|182479.9|182429.9|182552.2|182502.2|182450.3|182363.7|587
1680020100000|2023-03-28 16:15:00|182480.2|182430.2|182397.5|182347.5|182513.5|182463.5|182380.3|182330.3|598
1680020400000|2023-03-28 16:20:00|182397.8|182347.8|182476.1|182426.1|182493.2|182443.2|182397.8|182347.8|562
1680020700000|2023-03-28 16:25:00|182476.7|182426.7|182511.8|182461.8|182539.7|182489.7|182448.8|182398.8|529
1680021000000|2023-03-28 16:30:00|182511.6|182461.6|182501|182451|182515|182465|182478.8|182428.8|402
1680021300000|2023-03-28 16:35:00|182501.1|182451.1|182471.8|182421.8|182537.7|182487.7|182469.1|182419.1|466
1680021600000|2023-03-28 16:40:00|182471.6|182421.6|182497.9|182447.9|182544.9|182453.8|182447.5|182371.4|523
1680021900000|2023-03-28 16:45:00|182498.1|182448.1|182479.4|182429.4|182557.7|182507.7|182479.4|182429.4|493
1680022200000|2023-03-28 16:50:00|182479.7|182429.7|182419.8|182369.8|182498.4|182448.4|182416.6|182366.6|568
1680022500000|2023-03-28 16:55:00|182425.9|182375.9|182326.7|182276.7|182435.3|182385.3|182326.7|182276.7|579
1680022800000|2023-03-28 17:00:00|182320.4|182270.4|182326.6|182276.6|182399.5|182331|182319.3|182198.9|653
1680023100000|2023-03-28 17:05:00|182325.1|182275.1|182447|182397|182454.5|182404.5|182299.1|182249.1|690
1680023400000|2023-03-28 17:10:00|182446.8|182396.8|182658|182508|182674.2|182578.1|182442.9|182392.9|640
1680023700000|2023-03-28 17:15:00|182657.2|182507.2|182589|182539|182698.5|182574.1|182589|182507.2|511
1680024000000|2023-03-28 17:20:00|182588.2|182538.2|182541.7|182491.7|182616.2|182566.2|182541.7|182450.2|520
1680024300000|2023-03-28 17:25:00|182541.1|182491.1|182510.5|182460.5|182546.4|182491.1|182460|182356.6|603
1680024600000|2023-03-28 17:30:00|182510.7|182460.7|182555.6|182505.6|182574.9|182524.9|182499.8|182449.8|610
1680024900000|2023-03-28 17:35:00|182557|182507|182652.3|182502.3|182697.3|182579.2|182553.3|182476.5|573
1680025200000|2023-03-28 17:40:00|182650.9|182500.9|182572.2|182522.2|182651.9|182557.5|182549.5|182464.5|560
1680025500000|2023-03-28 17:45:00|182572.5|182522.5|182630|182580|182682.2|182632.2|182572|182522|567
1680025800000|2023-03-28 17:50:00|182629.9|182579.9|182647.6|182597.6|182757.8|182634.6|182619|182560.3|609
1680026100000|2023-03-28 17:55:00|182647.2|182597.2|182690.6|182640.6|182720.5|182642.2|182645.3|182553.8|437
1680026400000|2023-03-28 18:00:00|182690.9|182640.9|182685.3|182635.3|182760.6|182710.6|182680.7|182630.7|571
1680026700000|2023-03-28 18:05:00|182685.5|182635.5|182789.4|182639.4|182797|182674.6|182682.9|182582|629
1680027000000|2023-03-28 18:10:00|182789.8|182639.8|182786.7|182636.7|182798|182719.3|182709.1|182600.9|626
1680027300000|2023-03-28 18:15:00|182787|182637|182739.4|182689.4|182792.2|182742.2|182719.1|182627.8|528
1680027600000|2023-03-28 18:20:00|182739.2|182689.2|182732.5|182682.5|182739.5|182689.5|182674.6|182624.6|460
1680027900000|2023-03-28 18:25:00|182731.1|182681.1|182613.3|182563.3|182732|182682|182605.2|182555.2|578
1680028200000|2023-03-28 18:30:00|182611.4|182561.4|182549.9|182499.9|182614.1|182564.1|182549.8|182499.8|742
1680028500000|2023-03-28 18:35:00|182549.8|182499.8|182576.7|182526.7|182613.3|182563.3|182539|182489|642
1680028800000|2023-03-28 18:40:00|182576.8|182526.8|182476.5|182426.5|182581.3|182531.3|182440.5|182342.1|568
1680029100000|2023-03-28 18:45:00|182471|182421|182483.5|182433.5|182499.7|182449.7|182463.3|182413.3|400
1680029400000|2023-03-28 18:50:00|182483.6|182433.6|182554.4|182404.4|182564.2|182440.6|182474.8|182346.5|556
1680029700000|2023-03-28 18:55:00|182554.3|182404.3|182579.9|182429.9|182613.1|182463.1|182539.2|182389.2|596
1680030000000|2023-03-28 19:00:00|182579.7|182429.7|182590.7|182440.7|182609.5|182503.8|182460.3|182385.1|591
1680030300000|2023-03-28 19:05:00|182590.9|182440.9|182418.6|182268.6|182596|182475|182391|182256.9|499
1680030600000|2023-03-28 19:10:00|182417.4|182267.4|182348.3|182198.3|182425.4|182275.4|182301.6|182195.4|490
1680030900000|2023-03-28 19:15:00|182348.2|182198.2|182337.3|182187.3|182378.4|182302.6|182284|182183.5|490
1680031200000|2023-03-28 19:20:00|182336.9|182186.9|182292.4|182142.4|182342.8|182192.8|182256.6|182106.6|457
1680031500000|2023-03-28 19:25:00|182291|182141|182268.9|182118.9|182297|182147|182260.7|182110.7|482
1680031800000|2023-03-28 19:30:00|182269.1|182119.1|182379.3|182229.3|182402.2|182291.7|182264.9|182114.9|618
1680032100000|2023-03-28 19:35:00|182375.7|182225.7|182377.8|182227.8|182378.8|182321.7|182296.6|182199.4|667
1680032400000|2023-03-28 19:40:00|182377.5|182227.5|182260.8|182210.8|182377.5|182243.1|182258.6|182191|522
1680032700000|2023-03-28 19:45:00|182260.9|182210.9|182326.5|182176.5|182327.6|182227.7|182256.4|182156.3|393
1680033000000|2023-03-28 19:50:00|182323.1|182173.1|182363.3|182213.3|182372.5|182222.5|182220.6|182130.8|660
1680033300000|2023-03-28 19:55:00|182363.2|182213.2|182291|182241|182363.2|182278|182278.5|182161.6|640
1680033600000|2023-03-28 20:00:00|182292.3|182242.3|182356.3|182206.3|182359.4|182242.3|182291.3|182180.5|568
1680033900000|2023-03-28 20:05:00|182356|182206|182344.5|182194.5|182359|182209|182334.1|182184.1|395
1680034200000|2023-03-28 20:10:00|182344.7|182194.7|182345.1|182195.1|182350.3|182200.3|182342.9|182192.9|232
1680034500000|2023-03-28 20:15:00|182345.2|182195.2|182297.5|182147.5|182345.4|182195.4|182293.7|182143.7|231
1680034800000|2023-03-28 20:20:00|182297.7|182147.7|182210|182060|182298.5|182148.5|182204.5|182054.5|205
1680035100000|2023-03-28 20:25:00|182211.3|182061.3|182215.4|182065.4|182228.9|182078.9|182189.1|182039.1|264
1680035400000|2023-03-28 20:30:00|182216.8|182066.8|182210.8|182060.8|182225.1|182075.1|182210.5|182060.5|204
1680035700000|2023-03-28 20:35:00|182210.9|182060.9|182203.3|182053.3|182212.3|182062.3|182181.2|182031.2|241
1680036000000|2023-03-28 20:40:00|182203.2|182053.2|182279.3|182129.3|182281.8|182131.8|182203.2|182053.2|336
1680036300000|2023-03-28 20:45:00|182277.6|182127.6|182304.8|182154.8|182305.4|182155.4|182257.1|182107.1|239
1680036600000|2023-03-28 20:50:00|182305.2|182155.2|182367.8|182217.8|182380.5|182230.5|182267.1|182117.1|371
1680036900000|2023-03-28 20:55:00|182367|182217|182453.2|182222.1|182453.2|182239.2|182318.7|182168.7|425
1680037200000|2023-03-28 21:00:00|182455.8|182204.8|182506.8|182215.5|182506.8|182215.5|182451.9|182183.8|43
1680037500000|2023-03-28 21:05:00|182506.5|182215.6|182515|182232.4|182522|182240.7|182499.5|182212.3|78
1680037800000|2023-03-28 21:10:00|182514.8|182229.7|182506.2|182219.5|182522.2|182243.1|182502.5|182216.1|23
1680038100000|2023-03-28 21:15:00|182505.9|182219.3|182309.4|181999.4|182533.3|182227.9|182297.1|181996.9|235
1680038400000|2023-03-28 21:20:00|182328.2|182018.2|182388.1|182078.1|182458.9|182148.9|182205.5|181895.5|359
1680038700000|2023-03-28 21:25:00|182388.2|182078.2|182477.5|182167.5|182481.7|182171.7|182231.3|181921.3|327
1680039000000|2023-03-28 21:30:00|182477.2|182167.2|182508.2|182198.2|182533.5|182223.5|182474.2|182164.2|215
1680039300000|2023-03-28 21:35:00|182499.2|182189.2|182496.2|182186.2|182500|182190|182486|182176|105
1680039600000|2023-03-28 21:40:00|182496.1|182186.1|182430.2|182120.2|182502|182192|182429.7|182119.7|69
1680039900000|2023-03-28 21:45:00|182429.8|182119.8|182449.9|182139.9|182451.1|182141.1|182405.3|182095.3|221
1680040200000|2023-03-28 21:50:00|182450.2|182140.2|182404.9|182094.9|182451.5|182141.5|182402.5|182092.5|162
1680040500000|2023-03-28 21:55:00|182405|182095|182373.7|182063.7|182421.3|182111.3|182373.7|182063.7|245
1680040800000|2023-03-28 22:00:00|182378.1|182068.1|182471.5|182161.5|182498.3|182188.3|182378.1|182068.1|268
1680041100000|2023-03-28 22:05:00|182470.7|182160.7|182351.2|182182.9|182470.7|182205.2|182345|182153.5|259
1680041400000|2023-03-28 22:10:00|182337.9|182187.9|182298.6|182135.8|182349.7|182190.2|182286.1|182118.5|122
1680041700000|2023-03-28 22:15:00|182302.6|182132.5|182318.1|182168.1|182347.8|182172.7|182288.5|182124.1|101
1680042000000|2023-03-28 22:20:00|182317.7|182167.7|182340.8|182158.1|182340.8|182174|182314.2|182158.1|47
1680042300000|2023-03-28 22:25:00|182336.1|182158|182338.2|182170.6|182354.4|182192.8|182306.9|182147.5|143
1680042600000|2023-03-28 22:30:00|182338.3|182170.7|182349.6|182184.4|182353.9|182191.4|182331.6|182166.1|98
1680042900000|2023-03-28 22:35:00|182349.5|182184.6|182382.6|182201.6|182382.6|182217.1|182345.2|182178|143
1680043200000|2023-03-28 22:40:00|182385.6|182200.8|182388.9|182238.9|182400.3|182240.8|182369.1|182200.7|142
1680043500000|2023-03-28 22:45:00|182389|182239|182385.9|182235.9|182391.3|182241.3|182374.9|182218.9|100
1680043800000|2023-03-28 22:50:00|182385.8|182235.8|182424.7|182258.8|182424.7|182268.1|182384.2|182231|131
1680044100000|2023-03-28 22:55:00|182413.8|182259.3|182435.1|182271.9|182443|182285.8|182413.8|182253.8|116
1680044400000|2023-03-28 23:00:00|182433.7|182273.2|182415.2|182265.2|182438.8|182288.8|182409.9|182251.5|157
1680044700000|2023-03-28 23:05:00|182415.5|182265.5|182409.8|182259.8|182421.5|182266.2|182383.4|182232.9|188
1680045000000|2023-03-28 23:10:00|182407.3|182257.3|182409.9|182259.9|182422.5|182272.5|182399.3|182248.6|105
1680045300000|2023-03-28 23:15:00|182410.7|182260.7|182438.6|182288.6|182440.6|182290.6|182410.7|182260.7|260
1680045600000|2023-03-28 23:20:00|182438.2|182288.2|182417|182267|182444.4|182294.4|182388.9|182238.9|225
1680045900000|2023-03-28 23:25:00|182419.2|182269.2|182427.7|182277.7|182433.3|182283.3|182418.7|182268.7|140
1680046200000|2023-03-28 23:30:00|182427.8|182277.8|182446.9|182296.9|182449.7|182299.7|182425.7|182275.7|129
1680046500000|2023-03-28 23:35:00|182447|182297|182444.4|182294.4|182448.6|182298.6|182444.1|182294.1|97
1680046800000|2023-03-28 23:40:00|182444.5|182294.5|182445.8|182295.8|182450.9|182300.9|182443.9|182293.9|86
1680047100000|2023-03-28 23:45:00|182445.4|182295.4|182340.5|182181.2|182499.2|182349.2|182325.5|182144.9|360
1680047400000|2023-03-28 23:50:00|182340.6|182181.3|182295.2|182143.8|182341.4|182183.2|182295.2|182121.9|117
1680047700000|2023-03-28 23:55:00|182295.6|182143.9|182303.5|182153.5|182341.1|182191.1|182283.5|182131.8|187
1680048000000|2023-03-29 00:00:00|182304|182154|182301.8|182151.8|182330.7|182180.7|182283.5|182133.5|270
1680048300000|2023-03-29 00:05:00|182301.1|182151.1|182344.4|182194.4|182364.8|182214.8|182301.1|182151.1|214
1680048600000|2023-03-29 00:10:00|182345.5|182195.5|182271.3|182121.3|182348.3|182198.3|182271.3|182121.3|229
1680048900000|2023-03-29 00:15:00|182271.8|182121.8|182332.8|182182.8|182369.6|182219.6|182266|182116|395
1680049200000|2023-03-29 00:20:00|182334.5|182184.5|182318.3|182168.3|182337.1|182187.1|182315.1|182165.1|162
1680049500000|2023-03-29 00:25:00|182317.7|182167.7|182322.8|182172.8|182333.3|182183.3|182315.4|182165.4|202
1680049800000|2023-03-29 00:30:00|182317.7|182167.7|182360.7|182210.7|182413.8|182263.8|182317.7|182167.7|403
1680050100000|2023-03-29 00:35:00|182360.6|182210.6|182399.7|182249.7|182402.1|182252.1|182359.8|182209.8|172
1680050400000|2023-03-29 00:40:00|182399.9|182249.9|182355.3|182205.3|182419.1|182269.1|182338.1|182188.1|234
1680050700000|2023-03-29 00:45:00|182357.2|182207.2|182359.2|182209.2|182363|182213|182331.5|182181.5|289
1680051000000|2023-03-29 00:50:00|182359.1|182209.1|182364.3|182214.3|182375.1|182225.1|182356.4|182206.4|183
1680051300000|2023-03-29 00:55:00|182363.8|182213.8|182355.5|182205.5|182371.8|182221.8|182354.2|182204.2|169
1680051600000|2023-03-29 01:00:00|182355.7|182205.7|182313.3|182163.3|182356|182206|182295.7|182145.7|159
1680051900000|2023-03-29 01:05:00|182313.7|182163.7|182324.3|182174.3|182325.3|182175.3|182313.4|182163.4|151
1680052200000|2023-03-29 01:10:00|182324.2|182174.2|182323|182173|182328.2|182178.2|182321.4|182171.4|132
1680052500000|2023-03-29 01:15:00|182322.9|182172.9|182229.1|182079.1|182322.9|182172.9|182210|182060|232
1680052800000|2023-03-29 01:20:00|182229.7|182079.7|182201|182051|182243.5|182093.5|182195.4|182045.4|211
1680053100000|2023-03-29 01:25:00|182201.2|182051.2|182192.1|182042.1|182212.2|182062.2|182180.2|182030.2|217
1680053400000|2023-03-29 01:30:00|182191.9|182041.9|182247.2|182097.2|182261|182111|182191.6|182041.6|286
1680053700000|2023-03-29 01:35:00|182247.1|182097.1|182260.3|182110.3|182266.9|182116.9|182246|182096|215
1680054000000|2023-03-29 01:40:00|182260|182110|182363.9|182213.9|182368|182218|182256.9|182106.9|335
1680054300000|2023-03-29 01:45:00|182364|182214|182361.8|182211.8|182367.7|182217.7|182341.3|182191.3|207
1680054600000|2023-03-29 01:50:00|182360.5|182210.5|182332|182182|182360.5|182210.5|182328.3|182178.3|205
1680054900000|2023-03-29 01:55:00|182331.8|182181.8|182317.1|182167.1|182331.8|182181.8|182316.3|182166.3|101
1680055200000|2023-03-29 02:00:00|182315.7|182165.7|182331.3|182181.3|182334.2|182184.2|182285.5|182135.5|173
1680055500000|2023-03-29 02:05:00|182331.5|182181.5|182334.8|182184.8|182356.8|182206.8|182329.2|182179.2|166
1680055800000|2023-03-29 02:10:00|182334.7|182184.7|182353.9|182203.9|182359.4|182209.4|182329.7|182179.7|136
1680056100000|2023-03-29 02:15:00|182354|182204|182333.4|182183.4|182364|182214|182332.4|182182.4|152
1680056400000|2023-03-29 02:20:00|182333.3|182183.3|182347.8|182197.8|182349.5|182199.5|182331|182181|140
1680056700000|2023-03-29 02:25:00|182347.1|182197.1|182331.4|182181.4|182352.7|182202.7|182326.6|182176.6|92
1680057000000|2023-03-29 02:30:00|182333.3|182183.3|182334.8|182184.8|182336.2|182186.2|182329.5|182179.5|82
1680057300000|2023-03-29 02:35:00|182334.9|182184.9|182332.2|182182.2|182336|182186|182324.7|182174.7|73
1680057600000|2023-03-29 02:40:00|182329|182179|182315|182165|182329|182179|182267.7|182117.7|164
1680057900000|2023-03-29 02:45:00|182315.4|182165.4|182345.4|182195.4|182372|182222|182315.3|182165.3|256
1680058200000|2023-03-29 02:50:00|182345.6|182195.6|182359.7|182209.7|182363.1|182213.1|182344.9|182194.9|171
1680058500000|2023-03-29 02:55:00|182360.5|182210.5|182392.9|182242.9|182393.7|182243.7|182350.2|182200.2|294
1680058800000|2023-03-29 03:00:00|182393.1|182243.1|182430.6|182280.6|182447|182297|182392.9|182242.9|308
1680059100000|2023-03-29 03:05:00|182430.4|182280.4|182384.1|182234.1|182438.2|182288.2|182369.8|182219.8|300
1680059400000|2023-03-29 03:10:00|182386.6|182236.6|182367.5|182217.5|182388.9|182238.9|182361.1|182211.1|189
1680059700000|2023-03-29 03:15:00|182367.6|182217.6|182439.4|182289.4|182439.8|182289.8|182366.2|182216.2|184
1680060000000|2023-03-29 03:20:00|182439.5|182289.5|182433.9|182283.9|182440.8|182290.8|182433|182283|189
1680060300000|2023-03-29 03:25:00|182433.8|182283.8|182417.5|182267.5|182434|182284|182388.9|182238.9|196
1680060600000|2023-03-29 03:30:00|182417.4|182267.4|182393.4|182243.4|182417.7|182267.7|182392.9|182242.9|149
1680060900000|2023-03-29 03:35:00|182393.5|182243.5|182366.6|182216.6|182396.9|182246.9|182365.4|182215.4|155
1680061200000|2023-03-29 03:40:00|182366.5|182216.5|182348|182198|182369.4|182219.4|182346.4|182196.4|130
1680061500000|2023-03-29 03:45:00|182347.9|182197.9|182330.8|182180.8|182350.3|182200.3|182330.8|182180.8|98
1680061800000|2023-03-29 03:50:00|182330.4|182180.4|182330.6|182180.6|182338|182188|182328|182178|80
1680062100000|2023-03-29 03:55:00|182327.2|182177.2|182333.5|182183.5|182334.1|182184.1|182326.8|182176.8|77
1680062400000|2023-03-29 04:00:00|182333.4|182183.4|182348.1|182198.1|182357.4|182207.4|182327.9|182177.9|147
1680062700000|2023-03-29 04:05:00|182348.5|182198.5|182364.1|182214.1|182365.1|182215.1|182345.7|182195.7|115
1680063000000|2023-03-29 04:10:00|182364|182214|182358.4|182208.4|182364|182214|182354.1|182204.1|102
1680063300000|2023-03-29 04:15:00|182358.3|182208.3|182318.4|182168.4|182363.1|182213.1|182308.3|182158.3|204
1680063600000|2023-03-29 04:20:00|182317.3|182167.3|182315.5|182165.5|182318.9|182168.9|182311.1|182161.1|65
1680063900000|2023-03-29 04:25:00|182315.3|182165.3|182317.2|182167.2|182320.2|182170.2|182314.1|182164.1|55
1680064200000|2023-03-29 04:30:00|182317.4|182167.4|182296.1|182146.1|182317.8|182167.8|182296.1|182146.1|97
1680064500000|2023-03-29 04:35:00|182301.2|182151.2|182318.6|182168.6|182324|182174|182282.4|182132.4|195
1680064800000|2023-03-29 04:40:00|182318.5|182168.5|182290.2|182140.2|182318.5|182168.5|182286.2|182136.2|118
1680065100000|2023-03-29 04:45:00|182292.1|182142.1|182287.5|182137.5|182294.5|182144.5|182284.1|182134.1|94
1680065400000|2023-03-29 04:50:00|182288.3|182138.3|182276.3|182126.3|182288.3|182138.3|182268.9|182118.9|130
1680065700000|2023-03-29 04:55:00|182276.8|182126.8|182268.4|182118.4|182284.7|182134.7|182266.9|182116.9|150
1680066000000|2023-03-29 05:00:00|182268.7|182118.7|182272.9|182122.9|182274|182124|182254.9|182104.9|631
1680066300000|2023-03-29 05:05:00|182273.5|182123.5|182330.9|182180.9|182337.3|182187.3|182263.4|182113.4|503
1680066600000|2023-03-29 05:10:00|182330.1|182180.1|182334.4|182184.4|182344.3|182194.3|182328.8|182178.8|672
1680066900000|2023-03-29 05:15:00|182333|182183|182298.4|182148.4|182335.7|182185.7|182284.5|182134.5|776
1680067200000|2023-03-29 05:20:00|182297.6|182147.6|182264.2|182114.2|182299.9|182149.9|182263.2|182113.2|562
1680067500000|2023-03-29 05:25:00|182266|182116|182262.2|182112.2|182275.8|182125.8|182251.5|182101.5|852
1680067800000|2023-03-29 05:30:00|182262|182112|182274|182124|182311.5|182161.5|182260.9|182110.9|622
1680068100000|2023-03-29 05:35:00|182274.2|182124.2|182286.4|182136.4|182294.5|182144.5|182262.1|182112.1|910
1680068400000|2023-03-29 05:40:00|182286.5|182136.5|182254.3|182104.3|182289.3|182139.3|182234.1|182084.1|677
1680068700000|2023-03-29 05:45:00|182254|182104|182240.2|182090.2|182255.8|182105.8|182237.2|182087.2|750
1680069000000|2023-03-29 05:50:00|182240.1|182090.1|182184.4|182034.4|182240.5|182090.5|182183.1|182033.1|760
1680069300000|2023-03-29 05:55:00|182183|182033|182220.2|182070.2|182228.5|182078.5|182165.3|182015.3|767
1680069600000|2023-03-29 06:00:00|182223.2|182073.2|182144.7|181994.7|182225.7|182075.7|182143.4|181993.4|750
1680069900000|2023-03-29 06:05:00|182144.2|181994.2|182156.8|182006.8|182219.1|182069.1|182137.9|181987.9|922
1680070200000|2023-03-29 06:10:00|182156.2|182006.2|182223.8|182073.8|182229|182079|182106|181956|854
1680070500000|2023-03-29 06:15:00|182225|182075|182168.2|182018.2|182228.4|182078.4|182154.7|182004.7|731
1680070800000|2023-03-29 06:20:00|182168.1|182018.1|182102.5|181952.5|182190.5|182040.5|182084.1|181934.1|734
1680071100000|2023-03-29 06:25:00|182102.3|181952.3|182097.3|181947.3|182108.1|181958.1|182079.6|181929.6|710
1680071400000|2023-03-29 06:30:00|182097.2|181947.2|182007.5|181857.5|182098|181948|181988.1|181838.1|659
1680071700000|2023-03-29 06:35:00|182007.2|181857.2|182019.2|181869.2|182050.8|181900.8|182000.9|181850.9|446
1680072000000|2023-03-29 06:40:00|182019.4|181869.4|182007.9|181857.9|182020.6|181870.6|182001.6|181851.6|577
1680072300000|2023-03-29 06:45:00|182008.1|181858.1|182042.9|181892.9|182078.9|181928.9|182002.3|181852.3|600
1680072600000|2023-03-29 06:50:00|182043.4|181893.4|182015.3|181865.3|182046.9|181896.9|181989.9|181839.9|634
1680072900000|2023-03-29 06:55:00|182014.8|181864.8|181991.2|181841.2|182025.1|181875.1|181981.2|181831.2|538
1680073200000|2023-03-29 07:00:00|181992.5|181842.5|181971.7|181821.7|182007.1|181857.1|181932.5|181782.5|813
1680073500000|2023-03-29 07:05:00|181971.4|181821.4|181985.1|181835.1|182039.6|181889.6|181938.1|181788.1|781
1680073800000|2023-03-29 07:10:00|181985.3|181835.3|181992.8|181842.8|182067.4|181917.4|181977.4|181827.4|765
1680074100000|2023-03-29 07:15:00|181992.7|181842.7|182012.2|181862.2|182036.3|181886.3|181981.8|181831.8|802
1680074400000|2023-03-29 07:20:00|182012.3|181862.3|181960.3|181810.3|182031.8|181881.8|181954.1|181804.1|745
1680074700000|2023-03-29 07:25:00|181959.6|181809.6|181702.2|181552.2|181961.3|181811.3|181696.3|181546.3|653
1680075000000|2023-03-29 07:30:00|181701.5|181551.5|181729.9|181579.9|181783|181633|181700.6|181550.6|646
1680075300000|2023-03-29 07:35:00|181728.6|181578.6|181762.7|181612.7|181821.2|181671.2|181726.1|181576.1|430
1680075600000|2023-03-29 07:40:00|181763|181613|181792.3|181642.3|181819.3|181669.3|181756.9|181606.9|477
1680075900000|2023-03-29 07:45:00|181792.2|181642.2|181743|181593|181792.2|181642.2|181731.1|181581.1|576
1680076200000|2023-03-29 07:50:00|181742.4|181592.4|181766|181616|181802.8|181652.8|181742|181592|585
1680076500000|2023-03-29 07:55:00|181766.2|181616.2|181744.3|181594.3|181785.2|181635.2|181657.1|181507.1|696
1680076800000|2023-03-29 08:00:00|181741.4|181591.4|181783.3|181633.3|181804.9|181654.9|181736.5|181586.5|716
1680077100000|2023-03-29 08:05:00|181782.1|181632.1|181648.8|181498.8|181787|181637|181647.2|181497.2|775
1680077400000|2023-03-29 08:10:00|181649.3|181499.3|181605.1|181455.1|181649.3|181499.3|181598.2|181448.2|607
1680077700000|2023-03-29 08:15:00|181605.2|181455.2|181617.8|181467.8|181630.7|181480.7|181599.8|181449.8|643
1680078000000|2023-03-29 08:20:00|181617.6|181467.6|181546.9|181396.9|181638.6|181488.6|181541.3|181391.3|714
1680078300000|2023-03-29 08:25:00|181546.6|181396.6|181492.1|181342.1|181548.4|181447.8|181461.3|181339.5|479
1680078600000|2023-03-29 08:30:00|181491.9|181341.9|181312.5|181162.5|181505.4|181369.3|181307.2|181157.2|639
1680078900000|2023-03-29 08:35:00|181312.1|181162.1|181480.7|181330.7|181495.3|181345.3|181311.2|181161.2|591
1680079200000|2023-03-29 08:40:00|181483.1|181333.1|181309|181159|181536.8|181386.8|181303.6|181153.6|696
1680079500000|2023-03-29 08:45:00|181308.8|181158.8|181411|181261|181445.7|181309.2|181275|181153.2|656
1680079800000|2023-03-29 08:50:00|181426.3|181276.3|181412|181262|181441|181291|181403.9|181253.9|638
1680080100000|2023-03-29 08:55:00|181412.3|181262.3|181408.1|181258.1|181582.2|181432.2|181397.2|181247.2|672
1680080400000|2023-03-29 09:00:00|181411|181261|181513.2|181363.2|181523.1|181373.1|181389.8|181239.8|585
1680080700000|2023-03-29 09:05:00|181514.1|181364.1|181614.7|181464.7|181648|181498|181489.3|181339.3|720
1680081000000|2023-03-29 09:10:00|181619.4|181469.4|181686.5|181536.5|181689.7|181539.7|181569.7|181419.7|573
1680081300000|2023-03-29 09:15:00|181686.3|181536.3|181743.1|181593.1|181755.7|181606.2|181654|181506.9|460
1680081600000|2023-03-29 09:20:00|181749.9|181599.9|181722.8|181572.8|181826.9|181676.9|181714.5|181564.5|584
1680081900000|2023-03-29 09:25:00|181721.1|181571.1|181591.7|181441.7|181723.6|181573.6|181540.9|181390.9|677
1680082200000|2023-03-29 09:30:00|181591.6|181441.6|181621.9|181471.9|181662.3|181512.3|181563.4|181413.4|599
1680082500000|2023-03-29 09:35:00|181621.6|181471.6|181647|181497|181651.8|181501.8|181584.1|181434.1|445
1680082800000|2023-03-29 09:40:00|181646.6|181496.6|181647.1|181497.1|181657.5|181507.5|181548.6|181398.6|595
1680083100000|2023-03-29 09:45:00|181647.5|181497.5|181645.2|181495.2|181650|181500|181625.8|181475.8|378
1680083400000|2023-03-29 09:50:00|181643.7|181493.7|181786.1|181636.1|181793.8|181643.8|181616.9|181466.9|636
1680083700000|2023-03-29 09:55:00|181786.8|181636.8|181686.4|181536.4|181788.4|181638.4|181591.3|181441.3|749
1680084000000|2023-03-29 10:00:00|181686.6|181536.6|181729.5|181579.5|181789.4|181639.4|181686.6|181536.6|600
1680084300000|2023-03-29 10:05:00|181725.9|181575.9|181613.8|181463.8|181780.5|181630.5|181587.1|181437.1|564
1680084600000|2023-03-29 10:10:00|181613.6|181463.6|181631.9|181481.9|181680.6|181530.6|181588.6|181438.6|606
1680084900000|2023-03-29 10:15:00|181631.8|181481.8|181581.9|181431.9|181712.2|181562.2|181578.7|181428.7|642
1680085200000|2023-03-29 10:20:00|181581.6|181431.6|181652.6|181502.6|181675.8|181525.8|181573.8|181423.8|634
1680085500000|2023-03-29 10:25:00|181652.9|181502.9|181657.4|181507.4|181687|181537|181626.2|181476.2|623
1680085800000|2023-03-29 10:30:00|181657.3|181507.3|181484.9|181334.9|181658.7|181508.7|181478.2|181328.2|676
1680086100000|2023-03-29 10:35:00|181484.7|181334.7|181576.3|181426.3|181694.8|181544.8|181442.6|181292.6|694
1680086400000|2023-03-29 10:40:00|181577|181427|181479.3|181429.3|181584.3|181472.4|181476.6|181397.7|562
1680086700000|2023-03-29 10:45:00|181482.3|181432.3|181506.7|181456.7|181545.9|181495.9|181467.6|181417.6|539
1680087000000|2023-03-29 10:50:00|181516.3|181466.3|181513.3|181463.3|181524.6|181474.6|181433.3|181383.3|742
1680087300000|2023-03-29 10:55:00|181513.5|181463.5|181464.6|181414.6|181528.3|181478.3|181441.1|181391.1|636
1680087600000|2023-03-29 11:00:00|181465.2|181415.2|181492.5|181442.5|181503.5|181453.5|181398.4|181348.4|675
1680087900000|2023-03-29 11:05:00|181492.9|181442.9|181681.6|181631.6|181692.4|181642.4|181462.3|181412.3|668
1680088200000|2023-03-29 11:10:00|181682.2|181632.2|181656.1|181606.1|181763.5|181686.4|181651.1|181600.4|859
1680088500000|2023-03-29 11:15:00|181655.7|181605.7|181608.6|181558.6|181657|181607|181588.2|181538.2|753
1680088800000|2023-03-29 11:20:00|181608.5|181558.5|181672.9|181622.9|181711.8|181661.8|181607|181529.4|759
1680089100000|2023-03-29 11:25:00|181693.1|181643.1|181762.3|181612.3|181765.5|181686.3|181669.1|181585.5|902
1680089400000|2023-03-29 11:30:00|181760.4|181610.4|181879.8|181829.8|181928.2|181831.6|181688.3|181599.5|791
1680089700000|2023-03-29 11:35:00|181878.5|181828.5|181879.3|181829.3|181918.6|181867.8|181855.1|181766.6|887
1680090000000|2023-03-29 11:40:00|181878.3|181828.3|181704.5|181654.5|181911.9|181861.9|181691.7|181640|772
1680090300000|2023-03-29 11:45:00|181704.4|181654.4|181788.5|181738.5|181788.5|181738.5|181665.7|181615.7|808
1680090600000|2023-03-29 11:50:00|181811.5|181761.5|181862.7|181812.7|181898.3|181847.9|181752.8|181666.1|836
1680090900000|2023-03-29 11:55:00|181862.2|181812.2|181956.6|181906.6|182025.3|181975.3|181861.6|181811.6|747
1680091200000|2023-03-29 12:00:00|181956.5|181906.5|182060.5|182010.5|182080.9|182030.9|181937.3|181887.3|760
1680091500000|2023-03-29 12:05:00|182060.4|182010.4|182035|181985|182174|182102.7|182005.5|181955.5|763
1680091800000|2023-03-29 12:10:00|182042|181992|181938.6|181888.6|182047.9|181997.9|181928.4|181878.4|681
1680092100000|2023-03-29 12:15:00|181938.4|181888.4|181844.1|181794.1|181972.4|181922.4|181832.8|181782.8|840
1680092400000|2023-03-29 12:20:00|181843.6|181793.6|181994|181944|181997.2|181947.2|181736.9|181686.9|857
1680092700000|2023-03-29 12:25:00|181993.2|181943.2|182003.1|181953.1|182009.1|181959.1|181927.2|181877.2|782
1680093000000|2023-03-29 12:30:00|182002.5|181952.5|181835.9|181785.9|182003.5|181953.5|181744.4|181694.4|853
1680093300000|2023-03-29 12:35:00|181836.2|181786.2|181802.7|181752.7|181947.1|181897.1|181798.9|181748.9|787
1680093600000|2023-03-29 12:40:00|181802.6|181752.6|181830.5|181780.5|181946|181896|181799.5|181749.5|868
1680093900000|2023-03-29 12:45:00|181835|181785|181858.6|181808.6|181902.7|181852.7|181824.6|181774.6|833
1680094200000|2023-03-29 12:50:00|181861.1|181811.1|181629.6|181579.6|181876.6|181826.6|181620.4|181570.4|796
1680094500000|2023-03-29 12:55:00|181630.2|181580.2|181653|181603|181738.3|181688.3|181618.8|181568.8|816
1680094800000|2023-03-29 13:00:00|181649.7|181599.7|181533.2|181483.2|181706.6|181656.6|181531.3|181481.3|815
1680095100000|2023-03-29 13:05:00|181533|181483|181513.1|181463.1|181552.7|181502.7|181487.3|181437.3|761
1680095400000|2023-03-29 13:10:00|181514.1|181464.1|181549.7|181499.7|181553.9|181503.9|181465.3|181415.3|605
1680095700000|2023-03-29 13:15:00|181549|181499|181583.1|181533.1|181693.4|181643.4|181544.3|181494.3|832
1680096000000|2023-03-29 13:20:00|181576.6|181526.6|181570.9|181520.9|181661.4|181611.4|181567.3|181517.3|749
1680096300000|2023-03-29 13:25:00|181571.9|181521.9|181681.5|181631.5|181686.6|181636.6|181571.9|181521.9|796
1680096600000|2023-03-29 13:30:00|181680.5|181630.5|181771.3|181721.3|181812|181762|181680.5|181630.5|878
1680096900000|2023-03-29 13:35:00|181771.2|181721.2|181657.1|181607.1|181846.9|181796.9|181641.2|181591.2|888
1680097200000|2023-03-29 13:40:00|181655.6|181605.6|181573.2|181523.2|181702.7|181652.7|181547.5|181497.5|901
1680097500000|2023-03-29 13:45:00|181572.1|181522.1|181506.3|181456.3|181619.7|181569.7|181435.9|181385.9|881
1680097800000|2023-03-29 13:50:00|181506.7|181456.7|181461.6|181411.6|181533.7|181483.7|181360.5|181310.5|977
1680098100000|2023-03-29 13:55:00|181461.2|181411.2|181397.7|181247.7|181500.3|181450.3|181346.3|181247.7|910
1680098400000|2023-03-29 14:00:00|181397.1|181247.1|181163.8|181113.8|181398.3|181284.1|181161.3|181100.4|941
1680098700000|2023-03-29 14:05:00|181163.4|181113.4|181232.4|181182.4|181294.3|181244.3|181163.2|181113.2|872
1680099000000|2023-03-29 14:10:00|181232.5|181182.5|181278.1|181228.1|181324.5|181274.5|181230.7|181180.7|882
1680099300000|2023-03-29 14:15:00|181279.6|181229.6|181367.7|181317.7|181387.5|181337.5|181249.8|181199.8|856
1680099600000|2023-03-29 14:20:00|181368|181318|181414.1|181364.1|181420.2|181370.2|181316.9|181266.9|797
1680099900000|2023-03-29 14:25:00|181413.6|181363.6|181289.9|181239.9|181416.6|181366.6|181280|181230|879
1680100200000|2023-03-29 14:30:00|181290.3|181240.3|181289|181239|181322.2|181253.6|181197.7|181147.7|770
1680100500000|2023-03-29 14:35:00|181291.2|181241.2|181370|181320|181381.9|181331.9|181272.3|181222.3|782
1680100800000|2023-03-29 14:40:00|181369.4|181319.4|181371.7|181321.7|181541.1|181491.1|181359|181309|869
1680101100000|2023-03-29 14:45:00|181371.8|181321.8|181355.8|181305.8|181424|181374|181336.3|181286.3|871
1680101400000|2023-03-29 14:50:00|181355.5|181305.5|181316.3|181266.3|181357|181307|181234.4|181184.4|804
1680101700000|2023-03-29 14:55:00|181319.3|181269.3|181200.1|181150.1|181319.3|181269.3|181158.6|181108.6|858
1680102000000|2023-03-29 15:00:00|181198.7|181148.7|181164|181114|181251.9|181201.9|181151|181101|794
1680102300000|2023-03-29 15:05:00|181163.8|181113.8|181209.7|181159.7|181249.9|181199.9|181155.1|181105.1|784
1680102600000|2023-03-29 15:10:00|181210.2|181160.2|181249.6|181199.6|181290.8|181240.8|181210.2|181160.2|662
1680102900000|2023-03-29 15:15:00|181246.2|181196.2|181306.1|181256.1|181344.3|181294.3|181238|181188|666
1680103200000|2023-03-29 15:20:00|181304|181254|181252.7|181202.7|181308.9|181258.9|181216.3|181166.3|693
1680103500000|2023-03-29 15:25:00|181250.4|181200.4|181035.9|180985.9|181278.4|181228.4|180948.7|180898.7|866
1680103800000|2023-03-29 15:30:00|181031.3|180981.3|180966.8|180916.8|181031.3|180981.3|180956.7|180906.7|827
1680104100000|2023-03-29 15:35:00|180966.6|180916.6|181158.7|181108.7|181165.1|181115.1|180911|180861|888
1680104400000|2023-03-29 15:40:00|181158.8|181108.8|181150.5|181100.5|181241.5|181191.5|181138.7|181088.7|870
1680104700000|2023-03-29 15:45:00|181149|181099|181075.9|181025.9|181164.4|181114.4|181072.1|181022.1|863
1680105000000|2023-03-29 15:50:00|181075.7|181025.7|181061.2|181011.2|181101.6|181051.6|181025.9|180975.9|776
1680105300000|2023-03-29 15:55:00|181062.7|181012.7|181017.3|180967.3|181064.8|181014.8|180938.7|180888.7|884
1680105600000|2023-03-29 16:00:00|181016.4|180966.4|181126.3|181076.3|181171.4|181121.4|180988.3|180938.3|759
1680105900000|2023-03-29 16:05:00|181125.7|181075.7|181251.9|181201.9|181259.1|181209.1|181068.8|181018.8|781
1680106200000|2023-03-29 16:10:00|181252|181202|181161.7|181111.7|181255.2|181205.2|181118.6|181068.6|632
1680106500000|2023-03-29 16:15:00|181163.2|181113.2|181161.3|181111.3|181195|181145|181121|181071|770
1680106800000|2023-03-29 16:20:00|181161.8|181111.8|181130|181080|181162.2|181112.2|181120.8|181070.8|702
1680107100000|2023-03-29 16:25:00|181131.3|181081.3|181246.2|181196.2|181262.4|181212.4|181116.5|181066.5|619
1680107400000|2023-03-29 16:30:00|181240.7|181190.7|181158.1|181108.1|181253.5|181203.5|181157.4|181107.4|710
1680107700000|2023-03-29 16:35:00|181158.3|181108.3|181096.7|181046.7|181158.3|181108.3|181094.9|181044.9|693
1680108000000|2023-03-29 16:40:00|181090.3|181040.3|181050.2|181000.2|181105|181055|181047.1|180997.1|736
1680108300000|2023-03-29 16:45:00|181050.1|181000.1|181076.9|181026.9|181082.2|181032.2|181023.2|180973.2|756
1680108600000|2023-03-29 16:50:00|181076.6|181026.6|181035.5|180985.5|181082.7|181032.7|181035|180985|626
1680108900000|2023-03-29 16:55:00|181035.3|180985.3|181011.2|180961.2|181067.3|181017.3|181010.3|180960.3|777
1680109200000|2023-03-29 17:00:00|181011.4|180961.4|180889.4|180839.4|181017.9|180967.9|180841.8|180791.8|848
1680109500000|2023-03-29 17:05:00|180888.8|180838.8|180802|180752|180896.1|180846.1|180768.2|180718.2|797
1680109800000|2023-03-29 17:10:00|180802.2|180752.2|180782.6|180732.6|180802.3|180752.3|180708.4|180658.4|743
1680110100000|2023-03-29 17:15:00|180781.9|180731.9|180885.6|180835.6|180937.9|180887.9|180781.7|180731.7|757
1680110400000|2023-03-29 17:20:00|180885.9|180835.9|180871.4|180821.4|180927|180877|180865.6|180815.6|592
1680110700000|2023-03-29 17:25:00|180868.7|180818.7|180890.4|180840.4|180947.5|180897.5|180868.4|180818.4|555
1680111000000|2023-03-29 17:30:00|180890.5|180840.5|180814.7|180764.7|180940.4|180890.4|180800.6|180750.6|753
1680111300000|2023-03-29 17:35:00|180814.8|180764.8|180895.4|180845.4|180899.8|180849.8|180780.7|180730.7|739
1680111600000|2023-03-29 17:40:00|180897.6|180847.6|180859.4|180809.4|180917.4|180867.4|180849.5|180799.5|610
1680111900000|2023-03-29 17:45:00|180859.9|180809.9|180906.3|180856.3|180924|180874|180832.1|180782.1|712
1680112200000|2023-03-29 17:50:00|180906.1|180856.1|180868.6|180818.6|180913.5|180863.5|180844.4|180794.4|621
1680112500000|2023-03-29 17:55:00|180866.7|180816.7|180877.8|180827.8|180886.2|180836.2|180853.3|180803.3|671
1680112800000|2023-03-29 18:00:00|180878.3|180828.3|180927.1|180877.1|180964.3|180914.3|180877.9|180827.9|737
1680113100000|2023-03-29 18:05:00|180926.7|180876.7|180871.8|180821.8|180954.9|180904.9|180871.8|180821.8|787
1680113400000|2023-03-29 18:10:00|180872.8|180822.8|180869.1|180819.1|180901|180851|180819.5|180769.5|711
1680113700000|2023-03-29 18:15:00|180869.3|180819.3|181015|180965|181015.8|180965.8|180869.3|180819.3|656
1680114000000|2023-03-29 18:20:00|181014.6|180964.6|181019.9|180969.9|181074.3|181024.3|181006.2|180956.2|745
1680114300000|2023-03-29 18:25:00|181020.1|180970.1|180939.6|180889.6|181026.6|180976.6|180926.3|180876.3|785
1680114600000|2023-03-29 18:30:00|180940.2|180890.2|181009.6|180959.6|181063|181013|180934.8|180884.8|741
1680114900000|2023-03-29 18:35:00|181009.7|180959.7|181043.1|180993.1|181054|181004|180956.4|180906.4|682
1680115200000|2023-03-29 18:40:00|181043.2|180993.2|181045.6|180995.6|181053.9|181003.9|181034.5|180984.5|827
1680115500000|2023-03-29 18:45:00|181045.5|180995.5|181080.6|181030.6|181098.1|181048.1|181029.8|180979.8|660
1680115800000|2023-03-29 18:50:00|181084.1|181034.1|181116.7|181066.7|181142.3|181092.3|181071.4|181021.4|686
1680116100000|2023-03-29 18:55:00|181117.3|181067.3|181051.6|181001.6|181153|181103|181051.1|181001.1|653
1680116400000|2023-03-29 19:00:00|181053.4|181003.4|181082.4|181032.4|181116.3|181066.3|181049.7|180999.7|688
1680116700000|2023-03-29 19:05:00|181081.7|181031.7|181019.9|180969.9|181096.2|181046.2|181017|180967|646
1680117000000|2023-03-29 19:10:00|181020.1|180970.1|180969.5|180919.5|181048.8|180998.8|180946.8|180896.8|698
1680117300000|2023-03-29 19:15:00|180969.2|180919.2|180851.4|180801.4|180969.9|180919.9|180849.7|180799.7|717
1680117600000|2023-03-29 19:20:00|180851.3|180801.3|180890.6|180840.6|180890.9|180840.9|180823|180773|661
1680117900000|2023-03-29 19:25:00|180890|180840|180934.1|180884.1|180939.3|180889.3|180862.7|180812.7|660
1680118200000|2023-03-29 19:30:00|180937.1|180887.1|181001.9|180951.9|181008.6|180958.6|180937.1|180887.1|734
1680118500000|2023-03-29 19:35:00|181001.6|180951.6|181006.9|180956.9|181026|180976|180942.4|180892.4|764
1680118800000|2023-03-29 19:40:00|181006.7|180956.7|180953.3|180903.3|181026.5|180976.5|180916.8|180866.8|624
1680119100000|2023-03-29 19:45:00|180953.2|180903.2|181002.7|180952.7|181003.6|180953.6|180947.9|180897.9|644
1680119400000|2023-03-29 19:50:00|181001.9|180951.9|180995.8|180945.8|181043.2|180993.2|180981.3|180931.3|724
1680119700000|2023-03-29 19:55:00|180996.8|180946.8|181013.6|180963.6|181030.5|180980.5|180993.4|180943.4|767
1680120000000|2023-03-29 20:00:00|181015.2|180965.2|181092.4|181042.4|181102.8|181052.8|181013|180963|491
1680120300000|2023-03-29 20:05:00|181092.5|181042.5|181039.8|180989.8|181125.2|181075.2|181038|180988|592
1680120600000|2023-03-29 20:10:00|181039|180989|181036.1|180986.1|181091|181007.8|181035.4|180932.5|250
1680120900000|2023-03-29 20:15:00|181036.4|180986.4|181034.5|180984.5|181042.6|180992.6|181031.3|180981.3|225
1680121200000|2023-03-29 20:20:00|181034.7|180984.7|181011.5|180961.5|181034.7|180984.7|181006.1|180956.1|238
1680121500000|2023-03-29 20:25:00|181011.6|180961.6|180999|180949|181035.5|180985.5|180994.4|180944.4|397
1680121800000|2023-03-29 20:30:00|180998.9|180948.9|180969|180919|180998.9|180948.9|180961.7|180911.7|263
1680122100000|2023-03-29 20:35:00|180968.7|180918.7|180946.1|180896.1|180969.5|180919.5|180944.1|180894.1|135
1680122400000|2023-03-29 20:40:00|180946.3|180896.3|180958.7|180808.7|180987.2|180896.7|180920.5|180808.7|551
1680122700000|2023-03-29 20:45:00|180958.2|180808.2|180990.6|180840.6|180992.2|180842.2|180952.2|180802.2|340
1680123000000|2023-03-29 20:50:00|180990.8|180840.8|181079.5|180929.5|181096.5|180946.5|180983.7|180833.7|317
1680123300000|2023-03-29 20:55:00|181080.6|180930.6|181061.1|180751.1|181081.1|180931.1|180978.6|180750.6|430
1680123600000|2023-03-29 21:00:00|181059.9|180749.9|181035.9|180725.9|181078.9|180768.9|181035.5|180725.5|38
1680123900000|2023-03-29 21:05:00|181040.8|180730.8|181027.5|180717.5|181050.5|180740.5|181022.8|180712.8|51
1680124200000|2023-03-29 21:10:00|181026.6|180716.6|181005.4|180695.4|181030.3|180720.3|180991.1|180681.1|55
1680124500000|2023-03-29 21:15:00|181005.5|180695.5|181067.3|180757.3|181069.9|180759.9|181003.6|180693.6|77
1680124800000|2023-03-29 21:20:00|181067.4|180757.4|181054.2|180744.2|181067.5|180757.5|181054.1|180744.1|61
1680125100000|2023-03-29 21:25:00|181053.9|180743.9|181057.9|180747.9|181082.2|180772.2|181046.8|180736.8|37
1680125400000|2023-03-29 21:30:00|181059|180749|181046|180736|181060|180750|181044|180734|160
1680125700000|2023-03-29 21:35:00|181046|180736|181032|180722|181073|180763|181024|180714|210
1680126000000|2023-03-29 21:40:00|181033|180723|181021|180711|181033|180723|181021|180711|92
1680126300000|2023-03-29 21:45:00|181008|180698|181039|180729|181040|180730|180992|180682|110
1680126600000|2023-03-29 21:50:00|181035|180725|181042|180732|181045|180735|181034|180724|90
1680126900000|2023-03-29 21:55:00|181043|180733|181037|180743|181059|180749|181032|180728|85
1680127200000|2023-03-29 22:00:00|181051.6|180752.5|181071.1|180773.2|181096|180805.3|181049.1|180739.1|190
1680127500000|2023-03-29 22:05:00|181070.9|180773.1|181071.1|180771.8|181079.9|180794.3|181052.2|180754.6|100
1680127800000|2023-03-29 22:10:00|181068.1|180789|181076.9|180775.6|181080.8|180809.9|181054|180750.6|103
1680128100000|2023-03-29 22:15:00|181077|180775.7|181090.2|180886.3|181090.7|180887.2|181052.9|180774.5|231
1680128400000|2023-03-29 22:20:00|181095.3|180886.4|181052.4|180892.5|181095.3|180903.3|181031.4|180872.6|267
1680128700000|2023-03-29 22:25:00|181047.6|180897.6|181049.6|180880.9|181065.7|180898.2|181041.4|180874.7|120
1680129000000|2023-03-29 22:30:00|181048.3|180879.6|181042.6|180875.9|181065.3|180895.4|181031.8|180870.4|146
1680129300000|2023-03-29 22:35:00|181042.7|180876|181038|180856|181093.6|180920.4|181035|180849|245
1680129600000|2023-03-29 22:40:00|181038.4|180855.5|181043|180846.4|181044.4|180873.2|181015|180845.2|109
1680129900000|2023-03-29 22:45:00|181054.1|180846.9|181026.7|180865.1|181054.1|180877.6|181017|180846.8|141
1680130200000|2023-03-29 22:50:00|181026.8|180865.2|181028.9|180862.8|181035.3|180877.1|181016|180856.7|104
1680130500000|2023-03-29 22:55:00|181029|180862.3|181009.9|180859.9|181038.8|180872.9|181008.9|180856.2|120
1680130800000|2023-03-29 23:00:00|181018.6|180868.6|181010.1|180860.1|181028.8|180878.8|180986.4|180836.4|205
1680131100000|2023-03-29 23:05:00|181013|180863|181046.6|180895.3|181050.5|180895.3|180998.5|180848.5|194
1680131400000|2023-03-29 23:10:00|181047.2|180895.4|181014.9|180862.1|181050.2|180899.5|181012.7|180851.5|111
1680131700000|2023-03-29 23:15:00|181027.4|180857.2|181028.6|180841.7|181036.3|180886.3|181017.3|180841.7|124
1680132000000|2023-03-29 23:20:00|181027.2|180847.1|181020.9|180870.9|181027.2|180872.5|181011.1|180845.1|92
1680132300000|2023-03-29 23:25:00|181021.2|180871.2|181015.6|180865.6|181021.2|180871.2|180986.3|180823.9|132
1680132600000|2023-03-29 23:30:00|181016.1|180866.1|181017.1|180867.1|181024.8|180874.8|181009.7|180858.6|123
1680132900000|2023-03-29 23:35:00|181016.6|180866.6|181055.5|180905.5|181056.2|180906.2|181011.4|180861.4|106
1680133200000|2023-03-29 23:40:00|181055.3|180905.3|181050.4|180900.4|181074.4|180924.4|181040.4|180890.4|160
1680133500000|2023-03-29 23:45:00|181050.8|180900.8|181046.9|180896.9|181074.9|180924.9|181042.4|180892.4|58
1680133800000|2023-03-29 23:50:00|181046.6|180896.6|181040.6|180890.6|181058.5|180908.5|181033.7|180883.7|75
1680134100000|2023-03-29 23:55:00|181041.1|180891.1|181040.7|180890.7|181057.3|180907.3|181037.1|180887.1|93
1680134400000|2023-03-30 00:00:00|181040.9|180890.9|181049.8|180899.8|181052.6|180902.6|181033.4|180883.4|201
1680134700000|2023-03-30 00:05:00|181048.7|180898.7|181087.8|180937.8|181130.3|180980.3|181046|180896|302
1680135000000|2023-03-30 00:10:00|181085.9|180935.9|181090.4|180940.4|181094.8|180944.8|181068.7|180918.7|203
1680135300000|2023-03-30 00:15:00|181090.6|180940.6|181078.7|180928.7|181095.9|180945.9|181072.9|180922.9|175
1680135600000|2023-03-30 00:20:00|181087|180937|181098|180948|181105.3|180955.3|181076.4|180926.4|128
1680135900000|2023-03-30 00:25:00|181097.8|180947.8|181099.5|180949.5|181133.5|180983.5|181090.3|180940.3|144
1680136200000|2023-03-30 00:30:00|181099.9|180949.9|181171.7|181021.7|181179|181029|181099.9|180949.9|156
1680136500000|2023-03-30 00:35:00|181171.8|181021.8|181144.3|180994.3|181178.1|181023.6|181136|180986|157
1680136800000|2023-03-30 00:40:00|181144.4|180994.4|181102.1|180952.1|181145.7|180995.7|181075.9|180925.9|248
1680137100000|2023-03-30 00:45:00|181102.2|180952.2|181096.4|180946.4|181122.3|180972.3|181091.1|180941.1|239
1680137400000|2023-03-30 00:50:00|181096.2|180946.2|181161.3|181011.3|181164.4|181014.4|181095.9|180945.9|275
1680137700000|2023-03-30 00:55:00|181160.1|181010.1|181168.7|181018.7|181176.6|181026.6|181156.4|181006.4|301
1680138000000|2023-03-30 01:00:00|181168.2|181018.2|181168.5|181018.5|181186.1|181036.1|181157.7|181007.7|250
1680138300000|2023-03-30 01:05:00|181168.7|181018.7|181194.3|181044.3|181198.3|181048.3|181164.4|181014.4|208
1680138600000|2023-03-30 01:10:00|181194.4|181044.4|181201.1|181051.1|181242.5|181092.5|181192.4|181042.4|240
1680138900000|2023-03-30 01:15:00|181201.2|181051.2|181233.6|181083.6|181235.9|181085.9|181198.7|181048.7|220
1680139200000|2023-03-30 01:20:00|181234|181084|181205.8|181055.8|181242.3|181092.3|181203.8|181053.8|205
1680139500000|2023-03-30 01:25:00|181203.9|181053.9|181223.3|181073.3|181224|181074|181196.5|181046.5|218
1680139800000|2023-03-30 01:30:00|181222.8|181072.8|181165.4|181015.4|181222.8|181072.8|181163|181013|312
1680140100000|2023-03-30 01:35:00|181165.3|181015.3|181175.3|181025.3|181178.9|181028.9|181139.9|180989.9|221
1680140400000|2023-03-30 01:40:00|181175.1|181025.1|181206.8|181056.8|181234.8|181084.8|181175.1|181025.1|228
1680140700000|2023-03-30 01:45:00|181206.9|181056.9|181199.6|181049.6|181216.3|181066.3|181178.3|181028.3|285
1680141000000|2023-03-30 01:50:00|181199.4|181049.4|181211.3|181061.3|181212|181062|181177.2|181027.2|330
1680141300000|2023-03-30 01:55:00|181211.4|181061.4|181203|181053|181247.4|181097.4|181201.5|181051.5|359
1680141600000|2023-03-30 02:00:00|181204.5|181054.5|181236.8|181086.8|181244.8|181094.8|181197.7|181047.7|257
1680141900000|2023-03-30 02:05:00|181236.9|181086.9|181244.9|181094.9|181248.5|181098.5|181229.3|181079.3|274
1680142200000|2023-03-30 02:10:00|181244.5|181094.5|181308.2|181158.2|181310.7|181160.7|181236.8|181086.8|215
1680142500000|2023-03-30 02:15:00|181307.9|181157.9|181292.7|181142.7|181313.5|181163.5|181288.6|181138.6|156
1680142800000|2023-03-30 02:20:00|181292.6|181142.6|181307.2|181157.2|181316.5|181166.5|181287.6|181137.6|106
1680143100000|2023-03-30 02:25:00|181309.3|181159.3|181299.4|181149.4|181319.3|181169.3|181291.1|181141.1|130
1680143400000|2023-03-30 02:30:00|181299.5|181149.5|181294.9|181144.9|181301.4|181151.4|181275.8|181125.8|423
1680143700000|2023-03-30 02:35:00|181294.8|181144.8|181322.7|181172.7|181322.7|181172.7|181294.8|181144.8|231
1680144000000|2023-03-30 02:40:00|181320.6|181170.6|181320.8|181170.8|181326.7|181176.7|181305.7|181155.7|162
1680144300000|2023-03-30 02:45:00|181320.9|181170.9|181392.4|181242.4|181407.3|181257.3|181248.8|181098.8|184
1680144600000|2023-03-30 02:50:00|181391.3|181241.3|181404.8|181254.8|181407.1|181257.1|181391.1|181241.1|74
1680144900000|2023-03-30 02:55:00|181404.7|181254.7|181402.8|181252.8|181410.5|181260.5|181394.9|181244.9|115
1680145200000|2023-03-30 03:00:00|181402.9|181252.9|181336.8|181186.8|181468.3|181318.3|181333.7|181183.7|294
1680145500000|2023-03-30 03:05:00|181337.9|181187.9|181374.5|181224.5|181436.1|181286.1|181337.9|181187.9|158
1680145800000|2023-03-30 03:10:00|181374.4|181224.4|181306.6|181156.6|181374.7|181224.7|181306.5|181156.5|220
1680146100000|2023-03-30 03:15:00|181306.3|181156.3|181267|181117|181307.6|181157.6|181265|181115|109
1680146400000|2023-03-30 03:20:00|181267.2|181117.2|181240.3|181090.3|181269.1|181119.1|181240.3|181090.3|94
1680146700000|2023-03-30 03:25:00|181240.6|181090.6|181252.3|181102.3|181266.6|181116.6|181233|181083|112
1680147000000|2023-03-30 03:30:00|181252.4|181102.4|181239.7|181089.7|181253.3|181103.3|181231.5|181081.5|147
1680147300000|2023-03-30 03:35:00|181243.3|181093.3|181241.4|181091.4|181245.1|181095.1|181228.9|181078.9|79
1680147600000|2023-03-30 03:40:00|181241.6|181091.6|181243.7|181093.7|181246.8|181096.8|181234.6|181084.6|112
1680147900000|2023-03-30 03:45:00|181243.4|181093.4|181243.3|181093.3|181243.8|181093.8|181239|181089|99
1680148200000|2023-03-30 03:50:00|181243.6|181093.6|181259.6|181109.6|181265.7|181115.7|181238.9|181088.9|118
1680148500000|2023-03-30 03:55:00|181259.4|181109.4|181238.1|181088.1|181264.3|181114.3|181237.7|181087.7|168
1680148800000|2023-03-30 04:00:00|181237.5|181087.5|181235.4|181085.4|181238.4|181088.4|181232.3|181082.3|69
1680149100000|2023-03-30 04:05:00|181234|181084|181211.6|181061.6|181242.2|181092.2|181211.6|181061.6|148
1680149400000|2023-03-30 04:10:00|181211.7|181061.7|181208.9|181058.9|181212.5|181062.5|181206.2|181056.2|95
1680149700000|2023-03-30 04:15:00|181211.1|181061.1|181211.5|181061.5|181215.1|181065.1|181205.9|181055.9|77
1680150000000|2023-03-30 04:20:00|181211.6|181061.6|181198.7|181048.7|181213.9|181063.9|181198.7|181048.7|101
1680150300000|2023-03-30 04:25:00|181198.8|181048.8|181228.9|181078.9|181231.7|181081.7|181198.8|181048.8|184
1680150600000|2023-03-30 04:30:00|181228.5|181078.5|181220.1|181070.1|181228.5|181078.5|181211.4|181061.4|200
1680150900000|2023-03-30 04:35:00|181220.2|181070.2|181216.1|181066.1|181220.9|181070.9|181211.8|181061.8|140
1680151200000|2023-03-30 04:40:00|181216|181066|181202.9|181052.9|181219.1|181069.1|181198.8|181048.8|157
1680151500000|2023-03-30 04:45:00|181203.9|181053.9|181213.9|181063.9|181219.7|181069.7|181202.1|181052.1|122
1680151800000|2023-03-30 04:50:00|181215.7|181065.7|181210.6|181060.6|181216.9|181066.9|181200.1|181050.1|213
1680152100000|2023-03-30 04:55:00|181210.5|181060.5|181213.6|181063.6|181218.8|181068.8|181196.4|181046.4|265
1680152400000|2023-03-30 05:00:00|181213.8|181063.8|181146|180996|181226.3|181091.9|181137.1|180987.1|375
1680152700000|2023-03-30 05:05:00|181145.8|180995.8|181115.1|180965.1|181175|181025|181113|180963|599
1680153000000|2023-03-30 05:10:00|181114.8|180964.8|181114.6|180964.6|181116.6|180966.6|181112.4|180962.4|721
1680153300000|2023-03-30 05:15:00|181114.7|180964.7|181112.3|180962.3|181116.7|180966.7|181111.3|180961.3|711
1680153600000|2023-03-30 05:20:00|181112.9|180962.9|181078.9|180928.9|181115.3|180965.3|181073.2|180923.2|635
1680153900000|2023-03-30 05:25:00|181078.6|180928.6|181119.6|180969.6|181120.8|180970.8|181075.6|180925.6|453
1680154200000|2023-03-30 05:30:00|181119.2|180969.2|181050.5|180900.5|181119.2|180969.2|181046|180896|299
1680154500000|2023-03-30 05:35:00|181050.9|180900.9|181101.7|180951.7|181113.4|180963.4|181050.9|180900.9|395
1680154800000|2023-03-30 05:40:00|181101.6|180951.6|181064.4|180914.4|181111.7|180961.7|181062.8|180912.8|498
1680155100000|2023-03-30 05:45:00|181060.4|180910.4|181079|180929|181080|180930|181021.3|180871.3|244
1680155400000|2023-03-30 05:50:00|181080.3|180930.3|181021.3|180871.3|181083.3|180933.3|181014.9|180864.9|304
1680155700000|2023-03-30 05:55:00|181020.8|180870.8|181021|180871|181047.2|180897.2|181006.9|180856.9|341
1680156000000|2023-03-30 06:00:00|181020.9|180870.9|180851.7|180801.7|181028.7|180978.7|180826.9|180776.9|554
1680156300000|2023-03-30 06:05:00|180851.9|180801.9|180924.3|180774.3|180941.4|180802.2|180828.8|180719.1|433
1680156600000|2023-03-30 06:10:00|180924.1|180774.1|180962.3|180812.3|181019.2|180869.2|180924.1|180774.1|454
1680156900000|2023-03-30 06:15:00|180961.9|180811.9|181063.9|180913.9|181066.5|180916.5|180951.6|180801.6|389
1680157200000|2023-03-30 06:20:00|181063.3|180913.3|181062.7|180912.7|181079|180929|181034.1|180884.1|400
1680157500000|2023-03-30 06:25:00|181062.6|180912.6|181022.1|180872.1|181072.2|180922.2|180958.9|180841|319
1680157800000|2023-03-30 06:30:00|181020.1|180870.1|180950.8|180900.8|181020.1|180921.6|180900.6|180829.1|432
1680158100000|2023-03-30 06:35:00|180950.7|180900.7|181028.3|180978.3|181039.5|180989.5|180946.2|180896.2|462
1680158400000|2023-03-30 06:40:00|181029|180979|180936.1|180886.1|181029.3|180979.3|180929.4|180879.4|450
1680158700000|2023-03-30 06:45:00|180935.9|180885.9|180933.9|180883.9|181037.3|180987.3|180932.2|180882.2|476
1680159000000|2023-03-30 06:50:00|180939.3|180889.3|180898.3|180848.3|180940.8|180890.8|180876.8|180826.8|397
1680159300000|2023-03-30 06:55:00|180898.7|180848.7|180803.9|180753.9|180902.6|180852.6|180741.5|180691.5|515
1680159600000|2023-03-30 07:00:00|180792.2|180742.2|180750|180700|180833.3|180783.3|180724.5|180674.5|837
1680159900000|2023-03-30 07:05:00|180749.8|180699.8|180850.4|180800.4|180881.3|180831.3|180738.2|180688.2|741
1680160200000|2023-03-30 07:10:00|180850.8|180800.8|180780.7|180730.7|180873|180823|180774.5|180724.5|683
1680160500000|2023-03-30 07:15:00|180781|180731|180751.7|180701.7|180794.5|180744.5|180726.5|180676.5|781
1680160800000|2023-03-30 07:20:00|180752.9|180702.9|180788|180738|180794.4|180744.4|180723.5|180673.5|746
1680161100000|2023-03-30 07:25:00|180787.8|180737.8|180730.4|180680.4|180822.7|180737.9|180670.1|180620.1|591
1680161400000|2023-03-30 07:30:00|180729.6|180679.6|180713.7|180663.7|180745.7|180695.7|180679.9|180629.9|556
1680161700000|2023-03-30 07:35:00|180713.6|180663.6|180685.8|180635.8|180717.8|180667.8|180647.3|180597.3|517
1680162000000|2023-03-30 07:40:00|180683.8|180633.8|180681.5|180631.5|180684.7|180634.7|180643.1|180593.1|590
1680162300000|2023-03-30 07:45:00|180681.9|180631.9|180763|180713|180775.1|180725.1|180680.8|180630.8|670
1680162600000|2023-03-30 07:50:00|180763.7|180713.7|180753.5|180703.5|180779.6|180729.6|180720|180670|622
1680162900000|2023-03-30 07:55:00|180753.3|180703.3|180734.7|180584.7|180760.4|180705.8|180694.4|180579.1|798
1680163200000|2023-03-30 08:00:00|180734.2|180584.2|180664.4|180614.4|180735.2|180666.8|180661.6|180578.6|607
1680163500000|2023-03-30 08:05:00|180664.2|180614.2|180660.2|180610.2|180695.5|180645.5|180621.2|180571.2|711
1680163800000|2023-03-30 08:10:00|180661.9|180611.9|180634.4|180584.4|180719.3|180669.3|180607.8|180557.8|706
1680164100000|2023-03-30 08:15:00|180635.5|180585.5|180675.5|180625.5|180678.6|180628.6|180594.5|180544.5|676
1680164400000|2023-03-30 08:20:00|180676.1|180626.1|180680.4|180630.4|180693.9|180643.9|180636.8|180586.8|589
1680164700000|2023-03-30 08:25:00|180680.7|180630.7|180655.3|180605.3|180684.4|180634.4|180632.3|180582.3|668
1680165000000|2023-03-30 08:30:00|180654.9|180604.9|180611.7|180561.7|180655.8|180605.8|180609.4|180559.4|617
1680165300000|2023-03-30 08:35:00|180611.2|180561.2|180610.5|180560.5|180642.4|180592.4|180596.1|180546.1|453
1680165600000|2023-03-30 08:40:00|180610.8|180560.8|180594.9|180544.9|180642.3|180592.3|180588.6|180538.6|767
1680165900000|2023-03-30 08:45:00|180594.7|180544.7|180582.3|180532.3|180597.4|180547.4|180561.1|180511.1|714
1680166200000|2023-03-30 08:50:00|180582.6|180532.6|180576.8|180526.8|180615.3|180565.3|180573.3|180523.3|713
1680166500000|2023-03-30 08:55:00|180576.5|180526.5|180559.3|180509.3|180587.9|180537.9|180556.7|180506.7|737
1680166800000|2023-03-30 09:00:00|180559.2|180509.2|180547.3|180497.3|180559.2|180509.2|180520.2|180470.2|563
1680167100000|2023-03-30 09:05:00|180547.2|180497.2|180533.8|180483.8|180559.6|180509.6|180525.6|180475.6|511
1680167400000|2023-03-30 09:10:00|180533|180483|180558.8|180508.8|180565.4|180515.4|180532.4|180482.4|562
1680167700000|2023-03-30 09:15:00|180558.6|180508.6|180622.3|180572.3|180636.4|180586.4|180558.6|180508.6|556
1680168000000|2023-03-30 09:20:00|180625.4|180575.4|180661.9|180611.9|180662|180612|180593.5|180543.5|687
1680168300000|2023-03-30 09:25:00|180662.1|180612.1|180729.4|180679.4|180730|180680|180648.8|180598.8|784
1680168600000|2023-03-30 09:30:00|180729.9|180679.9|180764|180714|180824.3|180774.3|180728.5|180678.5|593
1680168900000|2023-03-30 09:35:00|180763.9|180713.9|180820.1|180770.1|180863.2|180813.2|180753.2|180703.2|425
1680169200000|2023-03-30 09:40:00|180820.2|180770.2|180794.1|180744.1|180825.8|180775.8|180752.5|180702.5|367
1680169500000|2023-03-30 09:45:00|180794.8|180744.8|180773.2|180723.2|180831.2|180781.2|180758.3|180708.3|386
1680169800000|2023-03-30 09:50:00|180773.1|180723.1|180789.8|180739.8|180792.3|180742.3|180727.3|180677.3|512
1680170100000|2023-03-30 09:55:00|180789.6|180739.6|180870.2|180820.2|180904|180854|180712.9|180662.9|699
1680170400000|2023-03-30 10:00:00|180870.3|180820.3|180828.8|180778.8|180892.5|180842.5|180805.8|180755.8|662
1680170700000|2023-03-30 10:05:00|180828.7|180778.7|180783|180733|180828.7|180778.7|180752.2|180702.2|701
1680171000000|2023-03-30 10:10:00|180781.6|180731.6|180797.6|180747.6|180845.1|180795.1|180758.7|180708.7|522
1680171300000|2023-03-30 10:15:00|180797.7|180747.7|180742.5|180592.5|180811.2|180754.4|180697.8|180592.2|411
1680171600000|2023-03-30 10:20:00|180743.3|180593.3|180775.9|180625.9|180797|180676.8|180701.1|180570.4|593
1680171900000|2023-03-30 10:25:00|180776.7|180626.7|180755|180705|180781.8|180710.6|180706|180601.6|717
1680172200000|2023-03-30 10:30:00|180755.4|180705.4|180685.2|180635.2|180755.4|180705.4|180647.1|180597.1|691
1680172500000|2023-03-30 10:35:00|180685.3|180635.3|180683.6|180633.6|180746.4|180696.4|180652.4|180569.9|569
1680172800000|2023-03-30 10:40:00|180684.1|180634.1|180685.7|180635.7|180700.9|180650.9|180679.2|180629.2|487
1680173100000|2023-03-30 10:45:00|180685.3|180635.3|180685|180635|180691.6|180641.6|180679.6|180629.6|245
1680173400000|2023-03-30 10:50:00|180685.2|180635.2|180625|180575|180685.3|180635.3|180623.1|180573.1|297
1680173700000|2023-03-30 10:55:00|180626.2|180576.2|180634|180584|180656.9|180606.9|180620.2|180570.2|824
1680174000000|2023-03-30 11:00:00|180631.1|180581.1|180662.5|180612.5|180669.4|180619.4|180595.3|180545.3|765
1680174300000|2023-03-30 11:05:00|180661.8|180611.8|180734.5|180684.5|180750.2|180690|180656.8|180595.2|706
1680174600000|2023-03-30 11:10:00|180735.5|180685.5|180753.4|180703.4|180789.8|180739.8|180696.2|180646.2|638
1680174900000|2023-03-30 11:15:00|180758.3|180708.3|180895.5|180845.5|180896.4|180846.4|180758.1|180708.1|574
1680175200000|2023-03-30 11:20:00|180895.3|180845.3|180749.4|180699.4|180897.1|180847.1|180730.6|180680.6|614
1680175500000|2023-03-30 11:25:00|180751.1|180701.1|180857.4|180807.4|180862.9|180812.9|180724.1|180674.1|612
1680175800000|2023-03-30 11:30:00|180857.7|180807.7|180957.8|180907.8|180957.9|180907.9|180855.9|180805.9|461
1680176100000|2023-03-30 11:35:00|180957.6|180907.6|180939.4|180889.4|180962|180912|180853|180803|525
1680176400000|2023-03-30 11:40:00|180938.7|180888.7|180816.4|180766.4|180952.1|180902.1|180816.4|180766.4|637
1680176700000|2023-03-30 11:45:00|180815.4|180765.4|180808.8|180758.8|180843.3|180793.3|180781.6|180731.6|511
1680177000000|2023-03-30 11:50:00|180809.1|180759.1|180804.3|180754.3|180842.8|180792.8|180803.2|180753.2|528
1680177300000|2023-03-30 11:55:00|180803.2|180753.2|180760.2|180710.2|180814|180764|180752.9|180702.9|393
1680177600000|2023-03-30 12:00:00|180760.6|180710.6|180775.5|180725.5|180928.4|180878.4|180700.4|180650.4|708
1680177900000|2023-03-30 12:05:00|180775.3|180725.3|180862.7|180812.7|180991.1|180941.1|180766.6|180716.6|664
1680178200000|2023-03-30 12:10:00|180861.2|180811.2|180841.1|180791.1|180890.8|180840.8|180831.7|180781.7|715
1680178500000|2023-03-30 12:15:00|180834.2|180784.2|180667.7|180617.7|180837.9|180787.9|180667.7|180617.7|596
1680178800000|2023-03-30 12:20:00|180667.6|180617.6|180813.8|180763.8|180844.9|180794.9|180660.4|180610.4|677
1680179100000|2023-03-30 12:25:00|180810.2|180760.2|181128.2|180952.3|181154.3|181004.3|180745.3|180695.3|753
1680179400000|2023-03-30 12:30:00|181139.4|180958.9|180895.5|180845.5|181172.4|180995.8|180839.3|180789.3|817
1680179700000|2023-03-30 12:35:00|180894.9|180844.9|181029.2|180979.2|181037.3|180987.3|180860.9|180810.9|772
1680180000000|2023-03-30 12:40:00|181029.3|180979.3|181302.2|181252.2|181348.9|181298.9|181027.2|180977.2|775
1680180300000|2023-03-30 12:45:00|181301.5|181251.5|181345.6|181295.6|181574.4|181524.4|181251.7|181201.7|888
1680180600000|2023-03-30 12:50:00|181340.9|181290.9|181518.9|181468.9|181590.5|181540.5|181288.7|181238.7|764
1680180900000|2023-03-30 12:55:00|181519.4|181469.4|181507.5|181457.5|181597.6|181547.6|181487.9|181437.9|756
1680181200000|2023-03-30 13:00:00|181508.5|181458.5|181414.6|181364.6|181575.1|181525.1|181407|181357|787
1680181500000|2023-03-30 13:05:00|181413.6|181363.6|181322.9|181272.9|181414.6|181364.6|181304.8|181254.8|803
1680181800000|2023-03-30 13:10:00|181323.1|181273.1|181371.2|181321.2|181440.6|181390.6|181313.9|181263.9|651
1680182100000|2023-03-30 13:15:00|181371|181321|181288.1|181238.1|181399.8|181349.8|181234|181184|784
1680182400000|2023-03-30 13:20:00|181292|181242|181116.4|181066.4|181302.1|181252.1|181079.8|181029.8|682
1680182700000|2023-03-30 13:25:00|181112|181062|180991.5|180941.5|181117.8|181067.8|180986.1|180936.1|524
1680183000000|2023-03-30 13:30:00|180991|180941|181184.8|181134.8|181278|181228|180989.8|180939.8|898
1680183300000|2023-03-30 13:35:00|181183.5|181133.5|181255.3|181205.3|181284.2|181234.2|181163|181113|922
1680183600000|2023-03-30 13:40:00|181255.4|181205.4|181081|181031|181278.9|181228.9|181075.6|181025.6|760
1680183900000|2023-03-30 13:45:00|181080.5|181030.5|181044|180994|181107.6|181057.6|181015.4|180965.4|619
1680184200000|2023-03-30 13:50:00|181043.9|180993.9|181112.1|181062.1|181191.2|181141.2|181011.9|180961.9|715
1680184500000|2023-03-30 13:55:00|181112.9|181062.9|181125.4|181075.4|181143.6|181093.6|181016.9|180966.9|682
1680184800000|2023-03-30 14:00:00|181129.1|181079.1|181205.3|181155.3|181307.2|181257.2|181075.3|181025.3|837
1680185100000|2023-03-30 14:05:00|181205.9|181155.9|181406.9|181356.9|181542.9|181492.9|181205.9|181155.9|843
1680185400000|2023-03-30 14:10:00|181407|181357|181463.1|181413.1|181650.9|181600.9|181407|181357|851
1680185700000|2023-03-30 14:15:00|181462.8|181412.8|181408.5|181358.5|181474.7|181424.7|181346.2|181296.2|748
1680186000000|2023-03-30 14:20:00|181419|181369|181354.1|181304.1|181446.8|181396.8|181345.8|181295.8|669
1680186300000|2023-03-30 14:25:00|181354.4|181304.4|181226.9|181176.9|181414.6|181364.6|181214.1|181164.1|682
1680186600000|2023-03-30 14:30:00|181223.2|181173.2|181149.1|181099.1|181344.7|181294.7|181133.7|181083.7|705
1680186900000|2023-03-30 14:35:00|181148.5|181098.5|181039.9|180989.9|181259.7|181209.7|181030.6|180980.6|652
1680187200000|2023-03-30 14:40:00|181040|180990|181102.5|181052.5|181103.5|181053.5|180969.7|180919.7|677
1680187500000|2023-03-30 14:45:00|181102.9|181052.9|181316.8|181266.8|181333.3|181283.3|181102.8|181052.8|642
1680187800000|2023-03-30 14:50:00|181320.2|181270.2|181359.8|181309.8|181360.4|181310.4|181304.1|181254.1|619
1680188100000|2023-03-30 14:55:00|181359.7|181309.7|181330.4|181280.4|181362.3|181312.3|181267.2|181217.2|659
1680188400000|2023-03-30 15:00:00|181329.6|181279.6|181212.1|181162.1|181329.9|181279.9|181182.1|181132.1|766
1680188700000|2023-03-30 15:05:00|181210.7|181160.7|181036.8|180986.8|181211.7|181161.7|181023.6|180973.6|711
1680189000000|2023-03-30 15:10:00|181036.9|180986.9|181009.6|180959.6|181053.8|181003.8|180966.7|180916.7|584
1680189300000|2023-03-30 15:15:00|181009.5|180959.5|180979.4|180929.4|181054.9|181004.9|180978.3|180928.3|578
1680189600000|2023-03-30 15:20:00|180978.8|180928.8|181080.3|181030.3|181090.2|181040.2|180963.2|180913.2|723
1680189900000|2023-03-30 15:25:00|181079.7|181029.7|180976.8|180926.8|181082.6|181032.6|180950.9|180900.9|620
1680190200000|2023-03-30 15:30:00|180976.2|180926.2|181010.5|180960.5|181041.6|180991.6|180944.3|180894.3|625
1680190500000|2023-03-30 15:35:00|181010.7|180960.7|180983.4|180933.4|181010.7|180960.7|180953.3|180903.3|601
1680190800000|2023-03-30 15:40:00|180983.5|180933.5|180981.4|180931.4|181020.3|180970.3|180964.1|180914.1|613
1680191100000|2023-03-30 15:45:00|180991.8|180941.8|181085.4|181035.4|181120.1|181070.1|180970.3|180920.3|667
1680191400000|2023-03-30 15:50:00|181084.7|181034.7|180946.8|180896.8|181175.9|181125.9|180915.7|180865.7|685
1680191700000|2023-03-30 15:55:00|180946.6|180896.6|181016.2|180966.2|181035.5|180985.5|180933.7|180883.7|698
1680192000000|2023-03-30 16:00:00|181015.8|180965.8|180972.4|180922.4|181042.2|180992.2|180954|180904|698
1680192300000|2023-03-30 16:05:00|180972.8|180922.8|180982.7|180932.7|181033.6|180983.6|180965.4|180915.4|685
1680192600000|2023-03-30 16:10:00|180982.9|180932.9|180949.2|180899.2|181019.1|180969.1|180862.3|180812.3|699
1680192900000|2023-03-30 16:15:00|180949|180899|180839|180789|181008.5|180958.5|180838.8|180788.8|748
1680193200000|2023-03-30 16:20:00|180838.9|180788.9|180843|180793|180874.4|180824.4|180789.7|180739.7|640
1680193500000|2023-03-30 16:25:00|180843.5|180793.5|180855.7|180805.7|180907|180857|180826.5|180776.5|578
1680193800000|2023-03-30 16:30:00|180855.6|180805.6|180936.7|180886.7|180982.8|180932.8|180839.3|180789.3|704
1680194100000|2023-03-30 16:35:00|180937|180887|181102.4|181052.4|181127.5|181077.5|180902.3|180852.3|728
1680194400000|2023-03-30 16:40:00|181101.9|181051.9|181024.3|180974.3|181102.3|181052.3|181016|180966|758
1680194700000|2023-03-30 16:45:00|181026.4|180976.4|181045.6|180995.6|181075.2|181025.2|180971.1|180921.1|698
1680195000000|2023-03-30 16:50:00|181045.4|180995.4|181068.7|181018.7|181089.5|181039.5|180981.8|180931.8|689
1680195300000|2023-03-30 16:55:00|181069.3|181019.3|181118.4|181068.4|181139.8|181089.8|181055.6|181005.6|741
1680195600000|2023-03-30 17:00:00|181118.5|181068.5|181176|181126|181226|181176|181099.4|181049.4|623
1680195900000|2023-03-30 17:05:00|181175.3|181125.3|181080.1|181030.1|181177.2|181127.2|181078.6|181028.6|564
1680196200000|2023-03-30 17:10:00|181077.8|181027.8|180998.4|180948.4|181092.3|181042.3|180992.2|180942.2|529
1680196500000|2023-03-30 17:15:00|180998.3|180948.3|180997.5|180947.5|181001.9|180951.9|180952.4|180902.4|466
1680196800000|2023-03-30 17:20:00|180999|180949|180987.5|180937.5|181021.4|180971.4|180930.6|180880.6|700
1680197100000|2023-03-30 17:25:00|180987.8|180937.8|181031|180981|181055.6|181005.6|180986.8|180936.8|643
1680197400000|2023-03-30 17:30:00|181031.3|180981.3|181049.3|180999.3|181091.6|181041.6|180996.7|180946.7|631
1680197700000|2023-03-30 17:35:00|181050|181000|181061.3|181011.3|181102.1|181052.1|181049|180999|664
1680198000000|2023-03-30 17:40:00|181063.8|181013.8|181037.6|180987.6|181095.6|181045.6|181033.4|180983.4|718
1680198300000|2023-03-30 17:45:00|181037.8|180987.8|181025.7|180975.7|181040|180990|181023.5|180973.5|606
1680198600000|2023-03-30 17:50:00|181025.8|180975.8|181047.9|180997.9|181054|181004|180992.6|180942.6|650
1680198900000|2023-03-30 17:55:00|181047.6|180997.6|181012.6|180962.6|181057.9|181007.9|180990.8|180940.8|689
1680199200000|2023-03-30 18:00:00|181011.4|180961.4|181002.3|180952.3|181028.2|180978.2|180984.9|180934.9|637
1680199500000|2023-03-30 18:05:00|181002.2|180952.2|180959.4|180909.4|181008.6|180958.6|180927.2|180877.2|609
1680199800000|2023-03-30 18:10:00|180960.3|180910.3|180872.3|180822.3|180960.3|180910.3|180833.1|180783.1|691
1680200100000|2023-03-30 18:15:00|180871.9|180821.9|180791.1|180741.1|180875|180825|180757.3|180707.3|624
1680200400000|2023-03-30 18:20:00|180791.5|180741.5|180730.3|180680.3|180792.1|180742.1|180698.1|180648.1|531
1680200700000|2023-03-30 18:25:00|180730.5|180680.5|180719.9|180669.9|180736.1|180686.1|180692.2|180642.2|619
1680201000000|2023-03-30 18:30:00|180718.5|180668.5|180710.9|180660.9|180727|180677|180598.8|180548.8|684
1680201300000|2023-03-30 18:35:00|180710.6|180660.6|180737.9|180687.9|180788|180738|180686.4|180636.4|667
1680201600000|2023-03-30 18:40:00|180734.9|180684.9|180590.6|180540.6|180772|180722|180585.9|180535.9|540
1680201900000|2023-03-30 18:45:00|180590.7|180540.7|180541.7|180491.7|180619.7|180569.7|180537.7|180487.7|562
1680202200000|2023-03-30 18:50:00|180541.3|180491.3|180567.9|180517.9|180601|180551|180531.1|180481.1|627
1680202500000|2023-03-30 18:55:00|180568.8|180518.8|180662.4|180473.3|180700.2|180553.2|180545.4|180464.4|747
1680202800000|2023-03-30 19:00:00|180616.3|180466.3|181061.5|181011.5|181294.3|181144.3|180587.5|180437.5|805
1680203100000|2023-03-30 19:05:00|181060.9|181010.9|181146.8|181096.8|181158.8|181108.8|180979.8|180929.8|703
1680203400000|2023-03-30 19:10:00|181146.9|181096.9|181150.7|181100.7|181274.6|181224.6|181132.2|181082.2|734
1680203700000|2023-03-30 19:15:00|181150.4|181100.4|181219.3|181169.3|181263.6|181213.6|181121.5|181071.5|695
1680204000000|2023-03-30 19:20:00|181219.4|181169.4|181231|181181|181236.8|181186.8|181123.2|181073.2|518
1680204300000|2023-03-30 19:25:00|181231.2|181181.2|181002.9|180952.9|181232|181182|181002.9|180952.9|355
1680204600000|2023-03-30 19:30:00|181004.2|180954.2|181060.9|181010.9|181064.3|181014.3|180982.4|180932.4|672
1680204900000|2023-03-30 19:35:00|181060.6|181010.6|181059.3|181009.3|181072|181022|181000.3|180950.3|706
1680205200000|2023-03-30 19:40:00|181058.8|181008.8|181099.9|181049.9|181116.6|181066.6|181042.5|180992.5|685
1680205500000|2023-03-30 19:45:00|181100.6|181050.6|181091.1|181041.1|181115.1|181065.1|181037.4|180987.4|721
1680205800000|2023-03-30 19:50:00|181089.7|181039.7|181032.4|180982.4|181089.7|181039.7|181010.7|180960.7|759
1680206100000|2023-03-30 19:55:00|181032|180982|180944.8|180894.8|181036.7|180986.7|180933.9|180883.9|712
1680206400000|2023-03-30 20:00:00|180945.4|180895.4|181008.5|180958.5|181011|180961|180939.3|180889.3|702
1680206700000|2023-03-30 20:05:00|181009.1|180959.1|180863.2|180813.2|181009.8|180959.8|180862.6|180812.6|339
1680207000000|2023-03-30 20:10:00|180861.4|180811.4|180889.2|180839.2|180899.4|180849.4|180858.8|180808.8|354
1680207300000|2023-03-30 20:15:00|180890.6|180840.6|180905.5|180855.5|180951.3|180901.3|180875.5|180825.5|480
1680207600000|2023-03-30 20:20:00|180914.1|180864.1|180960.5|180910.5|181039.5|180933.9|180913|180854.7|564
1680207900000|2023-03-30 20:25:00|180960.8|180910.8|181038.5|180988.5|181056.8|181006.8|180959.4|180884.7|505
1680208200000|2023-03-30 20:30:00|181038.6|180988.6|181024.8|180974.8|181075.6|181003.9|181010.8|180908|502
1680208500000|2023-03-30 20:35:00|181025.2|180975.2|181085.4|181035.4|181133.3|181038.7|181024.4|180971.8|238
1680208800000|2023-03-30 20:40:00|181085|181035|181014.6|180964.6|181088.8|181038.8|181013.1|180909.8|479
1680209100000|2023-03-30 20:45:00|181016.8|180966.8|181041.2|180891.2|181092.6|180967.5|181016.8|180882|406
1680209400000|2023-03-30 20:50:00|181041.1|180891.1|181052.8|180902.8|181069.1|180919.1|181030.7|180880.7|320
1680209700000|2023-03-30 20:55:00|181048.4|180898.4|181043.1|180817.7|181050.4|180899.9|180972.2|180817.7|266
1680210000000|2023-03-30 21:00:00|181002|180852|181075|180779|181082|180852|180998|180774|51
1680210300000|2023-03-30 21:05:00|181075|180779|181063|180753|181083|180790|181060|180753|84
1680210600000|2023-03-30 21:10:00|181064|180754|181064|180763|181071|180763|181020|180710|103
1680210900000|2023-03-30 21:15:00|181040.8|180779.8|181035.8|180779.9|181063.6|180786.6|181034.1|180764.1|121
1680211200000|2023-03-30 21:20:00|181035.9|180780|181061.7|180763.4|181063.2|180781.5|181035.9|180761.7|34
1680211500000|2023-03-30 21:25:00|181061.8|180763.5|181062.8|180752.8|181067.5|180772.3|181050.6|180752.4|106
1680211800000|2023-03-30 21:30:00|181065|180755|181066|180756|181066|180756|181056|180749|56
1680212100000|2023-03-30 21:35:00|181066|180756|181067|180772|181077|180772|181066|180756|63
1680212400000|2023-03-30 21:40:00|181067|180772|181084|180774|181085|180784|181064|180769|36
1680212700000|2023-03-30 21:45:00|181088.6|180778.6|181087.3|180777.3|181090.5|180780.5|181086.1|180776.1|38
1680213000000|2023-03-30 21:50:00|181086.7|180780.2|181082.5|180791|181091.9|180797.4|181078.8|180774.4|92
1680213300000|2023-03-30 21:55:00|181083.1|180791.2|181069.5|180803.4|181092.7|180841.3|181049.6|180780.8|153
1680213600000|2023-03-30 22:00:00|181064.9|180803.5|181072.4|180807.5|181086.3|180844|181038.1|180782.3|258
1680213900000|2023-03-30 22:05:00|181072.6|180807.7|181043.4|180872.1|181072.6|180889.9|181034.6|180807.7|235
1680214200000|2023-03-30 22:10:00|181047.7|180867.1|181077.9|180917.9|181089.5|180927.6|181034.5|180867.1|149
1680214500000|2023-03-30 22:15:00|181080.5|180915.3|181089.9|180939.9|181098.6|180940.6|181078.8|180915.3|88
1680214800000|2023-03-30 22:20:00|181089.7|180939.7|181167.7|180958.6|181167.7|180971.2|181086.6|180929.5|187
1680215100000|2023-03-30 22:25:00|181167.6|180958.8|181121|180952.8|181172.8|180974|181111.7|180941.4|208
1680215400000|2023-03-30 22:30:00|181120.9|180959.8|181110.6|180918.8|181124|180961.7|181086.7|180911.5|194
1680215700000|2023-03-30 22:35:00|181111.2|180918.6|181110|180920.8|181114.4|180933|181099|180911.2|129
1680216000000|2023-03-30 22:40:00|181110.2|180921|181087.5|180937.5|181126.4|180963.9|181087.4|180915.8|178
1680216300000|2023-03-30 22:45:00|181088.1|180938.1|181099.6|180936.5|181107.7|180957.7|181086.1|180934.4|150
1680216600000|2023-03-30 22:50:00|181099.3|180936.2|181103.1|180937.2|181117.1|180947.1|181096.2|180925.9|143
1680216900000|2023-03-30 22:55:00|181097.2|180947.2|181108.8|180952.8|181119.5|180954.6|181090.7|180926.5|137
1680217200000|2023-03-30 23:00:00|181110.1|180960.1|181105.4|180955.4|181113.8|180963.8|181100|180950|189
1680217500000|2023-03-30 23:05:00|181105.5|180955.5|181093.7|180937.5|181115.3|180955.5|181086|180933.4|196
1680217800000|2023-03-30 23:10:00|181096.1|180930.6|181047|180890.2|181098.2|180944.4|181046.8|180878.3|255
1680218100000|2023-03-30 23:15:00|181047.4|180890.6|181050.9|180895.9|181058.3|180902.7|181039.7|180882.3|152
1680218400000|2023-03-30 23:20:00|181050.7|180895.7|181030|180880|181050.7|180895.7|181023|180873|174
1680218700000|2023-03-30 23:25:00|181029.9|180879.9|181023.5|180873.5|181031.3|180881.3|181018.8|180868.8|159
1680219000000|2023-03-30 23:30:00|181024.3|180874.3|181032.2|180882.2|181034.6|180884.6|181024.2|180874.2|90
1680219300000|2023-03-30 23:35:00|181031.7|180881.7|181034|180884|181038|180888|181025.4|180875.4|83
1680219600000|2023-03-30 23:40:00|181034.1|180884.1|181051.9|180901.9|181058.7|180906.9|181028.8|180872|122
1680219900000|2023-03-30 23:45:00|181052|180902|181027.9|180871.3|181052.9|180902.9|181016.8|180862|155
1680220200000|2023-03-30 23:50:00|181023.4|180873.4|181010.8|180860.8|181039.8|180889.8|181007.5|180857.5|201
1680220500000|2023-03-30 23:55:00|181010.7|180860.7|181016.2|180866.2|181019.3|180869.3|180999.4|180849.4|259
1680220800000|2023-03-31 00:00:00|181015.6|180865.6|181046.5|180896.5|181046.7|180896.7|180987.9|180837.9|221
1680221100000|2023-03-31 00:05:00|181045.9|180895.9|180989.6|180839.6|181048.8|180898.8|180963.1|180813.1|269
1680221400000|2023-03-31 00:10:00|180989.4|180839.4|180984.5|180834.5|181047.3|180897.3|180975|180825|228
1680221700000|2023-03-31 00:15:00|180985.6|180835.6|181020.4|180870.4|181020.5|180870.5|180985.6|180835.6|168
1680222000000|2023-03-31 00:20:00|181021|180871|181055.9|180905.9|181063.1|180913.1|181019.7|180869.7|199
1680222300000|2023-03-31 00:25:00|181056.8|180906.8|181013.7|180863.7|181056.8|180906.8|180992.6|180842.6|281
1680222600000|2023-03-31 00:30:00|181013.8|180863.8|180955.1|180805.1|181030.5|180880.5|180936.5|180786.5|314
1680222900000|2023-03-31 00:35:00|180955.4|180805.4|181011.7|180861.7|181016.9|180866.9|180954.4|180804.4|211
1680223200000|2023-03-31 00:40:00|181016.7|180866.7|181027.5|180877.5|181047.4|180897.4|181014.5|180864.5|191
1680223500000|2023-03-31 00:45:00|181026.3|180876.3|180973.1|180823.1|181026.3|180876.3|180948.5|180798.5|188
1680223800000|2023-03-31 00:50:00|180977.9|180827.9|181036.1|180886.1|181049.8|180899.8|180973.4|180823.4|330
1680224100000|2023-03-31 00:55:00|181037.4|180887.4|181046.9|180896.9|181052.4|180902.4|181034.8|180884.8|399
1680224400000|2023-03-31 01:00:00|181047.1|180897.1|181035.1|180885.1|181052.6|180902.6|180985.8|180835.8|258
1680224700000|2023-03-31 01:05:00|181035.5|180885.5|180999.9|180849.9|181035.5|180885.5|180995.1|180845.1|176
1680225000000|2023-03-31 01:10:00|180999.6|180849.6|181060.1|180910.1|181060.4|180910.4|180982.8|180832.8|195
1680225300000|2023-03-31 01:15:00|181060.2|180910.2|181026.7|180876.7|181076.3|180926.3|181021.2|180871.2|359
1680225600000|2023-03-31 01:20:00|181026.9|180876.9|180955.8|180805.8|181036.4|180886.4|180949.1|180799.1|297
1680225900000|2023-03-31 01:25:00|180955.9|180805.9|180955.1|180805.1|180969|180819|180951.2|180801.2|197
1680226200000|2023-03-31 01:30:00|180955.3|180805.3|180915.7|180765.7|180974.8|180824.8|180912.2|180762.2|317
1680226500000|2023-03-31 01:35:00|180915.6|180765.6|180894|180744|180957.5|180807.5|180893.4|180743.4|263
1680226800000|2023-03-31 01:40:00|180894.2|180744.2|180916.1|180766.1|180929.7|180779.7|180891.7|180741.7|240
1680227100000|2023-03-31 01:45:00|180915.7|180765.7|180964|180814|180989.4|180839.4|180914.6|180764.6|307
1680227400000|2023-03-31 01:50:00|180964.3|180814.3|180996.9|180846.9|181033|180883|180963.9|180813.9|281
1680227700000|2023-03-31 01:55:00|180996.8|180846.8|181017|180867|181017.7|180867.7|180974.9|180824.9|276
1680228000000|2023-03-31 02:00:00|181017.1|180867.1|181001.4|180851.4|181024|180874|180993|180843|260
1680228300000|2023-03-31 02:05:00|181001.2|180851.2|181016.8|180866.8|181028.1|180878.1|180996.4|180846.4|285
1680228600000|2023-03-31 02:10:00|181017.2|180867.2|181015.2|180865.2|181049.1|180899.1|180988.1|180838.1|319
1680228900000|2023-03-31 02:15:00|181015.3|180865.3|181065.6|180915.6|181073.5|180923.5|181015|180865|227
1680229200000|2023-03-31 02:20:00|181065.7|180915.7|181059.1|180909.1|181067.6|180917.6|181046.2|180896.2|160
1680229500000|2023-03-31 02:25:00|181059.6|180909.6|181055.5|180905.5|181075.6|180925.6|181048|180898|120
1680229800000|2023-03-31 02:30:00|181056.5|180906.5|180979|180829|181056.6|180906.6|180964.7|180814.7|308
1680230100000|2023-03-31 02:35:00|180978.9|180828.9|180968.5|180818.5|180983.1|180833.1|180957.1|180807.1|262
1680230400000|2023-03-31 02:40:00|180967.7|180817.7|181058.6|180908.6|181060|180910|180958.8|180808.8|319
1680230700000|2023-03-31 02:45:00|181058.7|180908.7|181047.6|180897.6|181065.4|180915.4|181028.6|180878.6|242
1680231000000|2023-03-31 02:50:00|181047.7|180897.7|181032.4|180882.4|181061.7|180911.7|181027.6|180877.6|222
1680231300000|2023-03-31 02:55:00|181032.8|180882.8|181024.8|180874.8|181034.2|180884.2|181015.5|180865.5|217
1680231600000|2023-03-31 03:00:00|181024.9|180874.9|181065.2|180915.2|181068.7|180918.7|181024.9|180874.9|205
1680231900000|2023-03-31 03:05:00|181067.4|180917.4|181024.4|180874.4|181067.6|180917.6|181009.5|180859.5|180
1680232200000|2023-03-31 03:10:00|181025.7|180875.7|181062.4|180912.4|181063.1|180913.1|181024.3|180874.3|175
1680232500000|2023-03-31 03:15:00|181060.7|180910.7|181058.4|180908.4|181065.4|180915.4|181049.4|180899.4|133
1680232800000|2023-03-31 03:20:00|181055.5|180905.5|181076.6|180926.6|181079.7|180929.7|181051.2|180901.2|129
1680233100000|2023-03-31 03:25:00|181076.4|180926.4|181069.5|180919.5|181079.5|180929.5|181066.6|180916.6|233
1680233400000|2023-03-31 03:30:00|181069.4|180919.4|181059.3|180909.3|181077.8|180927.8|181057.8|180907.8|147
1680233700000|2023-03-31 03:35:00|181059.2|180909.2|181075.1|180925.1|181079.7|180929.7|181059.2|180909.2|261
1680234000000|2023-03-31 03:40:00|181075.3|180925.3|181077.7|180927.7|181082.4|180932.4|181069|180919|144
1680234300000|2023-03-31 03:45:00|181077.8|180927.8|181066.6|180916.6|181077.8|180927.8|181061.3|180911.3|201
1680234600000|2023-03-31 03:50:00|181066.2|180916.2|181051.9|180901.9|181066.2|180916.2|181047.6|180897.6|179
1680234900000|2023-03-31 03:55:00|181051.7|180901.7|181041.9|180891.9|181053.6|180903.6|181026.8|180876.8|367
1680235200000|2023-03-31 04:00:00|181042.1|180892.1|181027.3|180877.3|181043.7|180893.7|181021.1|180871.1|179
1680235500000|2023-03-31 04:05:00|181022.3|180872.3|181032.3|180882.3|181038.8|180888.8|181020.1|180870.1|187
1680235800000|2023-03-31 04:10:00|181032.2|180882.2|181034.8|180884.8|181041.6|180891.6|181028.1|180878.1|146
1680236100000|2023-03-31 04:15:00|181034.6|180884.6|181035|180885|181038.8|180888.8|181027.9|180877.9|143
1680236400000|2023-03-31 04:20:00|181033|180883|181032.3|180882.3|181039.5|180889.5|181027.8|180877.8|103
1680236700000|2023-03-31 04:25:00|181036.7|180886.7|181015|180865|181039.8|180889.8|181014.7|180864.7|121
1680237000000|2023-03-31 04:30:00|181016.1|180866.1|180984|180834|181021.7|180871.7|180980.6|180830.6|202
1680237300000|2023-03-31 04:35:00|180984.1|180834.1|180984.5|180834.5|181004.5|180854.5|180943.7|180793.7|288
1680237600000|2023-03-31 04:40:00|180984.4|180834.4|181035.4|180885.4|181040.1|180901|180951|180823|356
1680237900000|2023-03-31 04:45:00|181034.5|180884.5|181038.4|180888.4|181041.9|180891.9|181019.4|180869.4|213
1680238200000|2023-03-31 04:50:00|181038.5|180888.5|181064|180914|181069.1|180919.1|181038.1|180888.1|99
1680238500000|2023-03-31 04:55:00|181063.9|180913.9|181067.5|180917.5|181072.1|180922.1|181055.6|180905.6|95
1680238800000|2023-03-31 05:00:00|181066.7|180916.7|181080.9|180930.9|181086.3|180936.3|181066.5|180916.5|255
1680239100000|2023-03-31 05:05:00|181081|180931|181119.7|180969.7|181149.8|180999.8|181065.7|180915.7|600
1680239400000|2023-03-31 05:10:00|181119.5|180969.5|181089|180939|181127|180977|181074.9|180924.9|372
1680239700000|2023-03-31 05:15:00|181089.2|180939.2|181078.1|180928.1|181091.7|180941.7|181072.7|180922.7|392
1680240000000|2023-03-31 05:20:00|181077.7|180927.7|181122.3|180972.3|181133.1|180983.1|181056.4|180906.4|307
1680240300000|2023-03-31 05:25:00|181122.2|180972.2|181137|180987|181139.9|180989.9|181109.4|180959.4|395
1680240600000|2023-03-31 05:30:00|181137.3|180987.3|181141.8|180991.8|181168.4|181018.4|181135.6|180985.6|407
1680240900000|2023-03-31 05:35:00|181141.6|180991.6|181087.9|180937.9|181143.2|180993.2|181084.4|180934.4|485
1680241200000|2023-03-31 05:40:00|181090.7|180940.7|181045.8|180895.8|181091.7|180941.7|181044.4|180894.4|734
1680241500000|2023-03-31 05:45:00|181046.1|180896.1|181080.3|180930.3|181085.2|180935.2|181041.3|180891.3|653
1680241800000|2023-03-31 05:50:00|181079.6|180929.6|181079.2|180929.2|181081.4|180931.4|181056.2|180906.2|893
1680242100000|2023-03-31 05:55:00|181078.6|180928.6|181077.4|180927.4|181105.9|180955.9|181074.3|180924.3|812
1680242400000|2023-03-31 06:00:00|181075.3|180925.3|181053.8|180903.8|181091|180941|181033|180883|878
1680242700000|2023-03-31 06:05:00|181050.9|180900.9|181123.9|180973.9|181152.9|181002.9|181049.9|180899.9|876
1680243000000|2023-03-31 06:10:00|181122.6|180972.6|181095.2|180945.2|181122.6|180972.6|181054.9|180904.9|770
1680243300000|2023-03-31 06:15:00|181095.8|180945.8|181036.3|180886.3|181117.7|180967.7|181036.3|180886.3|732
1680243600000|2023-03-31 06:20:00|181036.4|180886.4|181050.5|180900.5|181070.5|180920.5|181022.6|180872.6|798
1680243900000|2023-03-31 06:25:00|181050.8|180900.8|181129.6|180979.6|181132.3|180982.3|181040.2|180890.2|633
1680244200000|2023-03-31 06:30:00|181129.8|180979.8|180975.1|180825.1|181131.5|181003.9|180927.9|180822.5|662
1680244500000|2023-03-31 06:35:00|180973|180823|180971.6|180821.6|181010.6|180896.7|180907.7|180807.8|683
1680244800000|2023-03-31 06:40:00|180972.7|180822.7|180946.9|180796.9|180994.3|180875.3|180879.3|180780.7|629
1680245100000|2023-03-31 06:45:00|180898.1|180848.1|180967.2|180917.2|181018.1|180920.3|180892.5|180785.6|685
1680245400000|2023-03-31 06:50:00|180965.6|180915.6|181030.6|180880.6|181053.9|180959.8|180935.9|180871.9|465
1680245700000|2023-03-31 06:55:00|181029.4|180879.4|180947.2|180897.2|181029.4|180928.7|180941.6|180847.1|471
1680246000000|2023-03-31 07:00:00|180948.6|180898.6|180872.3|180822.3|180971.8|180921.8|180858.8|180808.8|724
1680246300000|2023-03-31 07:05:00|180872.2|180822.2|180922.2|180872.2|180941.6|180891.6|180861.8|180811.8|625
1680246600000|2023-03-31 07:10:00|180925.2|180875.2|180853.9|180803.9|180925.2|180875.2|180825.3|180775.3|466
1680246900000|2023-03-31 07:15:00|180854.1|180804.1|181215.7|181165.7|181267.6|181217.6|180842|180792|699
1680247200000|2023-03-31 07:20:00|181214.7|181164.7|181187.2|181137.2|181252.6|181202.6|181166.2|181116.2|600
1680247500000|2023-03-31 07:25:00|181187.4|181137.4|180991.8|180941.8|181233.6|181183.6|180940.7|180890.7|689
1680247800000|2023-03-31 07:30:00|180999|180949|181077.1|180927.1|181104|181052.7|180991.2|180915.7|720
1680248100000|2023-03-31 07:35:00|181077|180927|181048.5|180998.5|181081.6|181018.4|180951.1|180880.4|621
1680248400000|2023-03-31 07:40:00|181048.7|180998.7|181174.2|181124.2|181243.1|181150.6|181016.7|180943.8|810
1680248700000|2023-03-31 07:45:00|181170|181120|181211.3|181161.3|181281.4|181189.3|181103.2|181053.2|745
1680249000000|2023-03-31 07:50:00|181211.5|181161.5|181167.4|181117.4|181216.4|181166.4|181155.1|181105.1|437
1680249300000|2023-03-31 07:55:00|181169.2|181119.2|180998.9|180948.9|181176.1|181126.1|180998.9|180948.9|608
1680249600000|2023-03-31 08:00:00|180987.2|180937.2|181159.2|181109.2|181289.6|181176.8|180968.3|180918.3|608
1680249900000|2023-03-31 08:05:00|181160.6|181110.6|181042.8|180992.8|181209.3|181115.1|181032.7|180969.5|816
1680250200000|2023-03-31 08:10:00|181043.1|180993.1|180935.3|180885.3|181075.7|181025.7|180933|180865.5|688
1680250500000|2023-03-31 08:15:00|180935.2|180885.2|181025.9|180975.9|181027.3|180977.3|180907.7|180857.7|639
1680250800000|2023-03-31 08:20:00|181026.1|180976.1|180890.8|180840.8|181062.3|181012.3|180832.9|180782.9|608
1680251100000|2023-03-31 08:25:00|180890.7|180840.7|180980.2|180930.2|181039|180940.4|180856.7|180806.7|781
1680251400000|2023-03-31 08:30:00|180979.9|180929.9|180968.2|180918.2|181092.7|180990.4|180930.7|180880.7|652
1680251700000|2023-03-31 08:35:00|180968.1|180918.1|180955.7|180905.7|180990.5|180940.5|180902.1|180852.1|543
1680252000000|2023-03-31 08:40:00|180955.2|180905.2|180911.6|180861.6|180982.8|180932.8|180850.6|180800.6|616
1680252300000|2023-03-31 08:45:00|180911.5|180861.5|180907.2|180857.2|180943.8|180893.8|180898.7|180848.7|535
1680252600000|2023-03-31 08:50:00|180907|180857|180900.7|180850.7|180947.7|180897.7|180892.4|180842.4|743
1680252900000|2023-03-31 08:55:00|180900.6|180850.6|180975.4|180925.4|180995.5|180945.5|180892.8|180842.8|685
1680253200000|2023-03-31 09:00:00|180974.3|180924.3|181010|180960|181053.5|181003.5|180969.3|180919.3|829
1680253500000|2023-03-31 09:05:00|181009.7|180959.7|180902.5|180852.5|181010|180960|180898.3|180848.3|698
1680253800000|2023-03-31 09:10:00|180903.5|180853.5|180821.2|180771.2|180905.6|180855.6|180752.8|180702.8|606
1680254100000|2023-03-31 09:15:00|180819.9|180769.9|180796.5|180746.5|180841.3|180791.3|180777.6|180727.6|688
1680254400000|2023-03-31 09:20:00|180797.1|180747.1|180704.9|180654.9|180809.7|180759.7|180704.8|180654.8|747
1680254700000|2023-03-31 09:25:00|180704.8|180654.8|180524.4|180474.4|180704.9|180654.9|180522.2|180472.2|710
1680255000000|2023-03-31 09:30:00|180524.1|180474.1|180577.5|180527.5|180581.7|180531.7|180523.3|180473.3|727
1680255300000|2023-03-31 09:35:00|180576.8|180526.8|180667.2|180617.2|180679.9|180629.9|180575|180525|545
1680255600000|2023-03-31 09:40:00|180667.5|180617.5|180666.6|180616.6|180693.5|180643.5|180663.4|180613.4|590
1680255900000|2023-03-31 09:45:00|180665.2|180615.2|180693.9|180643.9|180710.5|180660.5|180650.2|180600.2|680
1680256200000|2023-03-31 09:50:00|180693.8|180643.8|180676|180626|180742.9|180692.9|180674.8|180624.8|758
1680256500000|2023-03-31 09:55:00|180675.9|180625.9|180672.1|180622.1|180680.4|180630.4|180648.4|180598.4|693
1680256800000|2023-03-31 10:00:00|180671.6|180621.6|180699.9|180649.9|180741.2|180691.2|180666.1|180616.1|605
1680257100000|2023-03-31 10:05:00|180699.6|180649.6|180724.6|180674.6|180729.2|180679.2|180627.3|180577.3|597
1680257400000|2023-03-31 10:10:00|180724.8|180674.8|180652.6|180602.6|180725.9|180675.9|180636.2|180586.2|744
1680257700000|2023-03-31 10:15:00|180652.7|180602.7|180636.8|180586.8|180675|180625|180597.9|180547.9|530
1680258000000|2023-03-31 10:20:00|180636.9|180586.9|180677.8|180627.8|180682.8|180632.8|180634|180584|456
1680258300000|2023-03-31 10:25:00|180677.9|180627.9|180694.5|180644.5|180708.4|180658.4|180645.1|180595.1|683
1680258600000|2023-03-31 10:30:00|180696.7|180646.7|180640.3|180590.3|180696.7|180646.7|180630.9|180580.9|733
1680258900000|2023-03-31 10:35:00|180640.4|180590.4|180613.7|180563.7|180647.5|180597.5|180610.9|180560.9|531
1680259200000|2023-03-31 10:40:00|180613.8|180563.8|180608.6|180558.6|180620.8|180570.8|180604.5|180554.5|648
1680259500000|2023-03-31 10:45:00|180609|180559|180650.1|180600.1|180653.3|180603.3|180608.2|180558.2|728
1680259800000|2023-03-31 10:50:00|180650.5|180600.5|180676.3|180626.3|180714.9|180664.9|180647.5|180597.5|570
1680260100000|2023-03-31 10:55:00|180676.2|180626.2|180599.7|180549.7|180681.6|180631.6|180587|180537|627
1680260400000|2023-03-31 11:00:00|180599.8|180549.8|180594.4|180544.4|180604|180554|180545.9|180495.9|717
1680260700000|2023-03-31 11:05:00|180594.1|180544.1|180609.2|180559.2|180637|180587|180593.1|180543.1|537
1680261000000|2023-03-31 11:10:00|180610|180560|180631.7|180581.7|180644.6|180594.6|180600.7|180550.7|663
1680261300000|2023-03-31 11:15:00|180631.6|180581.6|180678.2|180628.2|180715.7|180665.7|180612.2|180562.2|809
1680261600000|2023-03-31 11:20:00|180677.6|180627.6|180721.5|180671.5|180749.2|180699.2|180675.3|180625.3|728
1680261900000|2023-03-31 11:25:00|180721.7|180671.7|180691.7|180641.7|180728.6|180678.6|180632.1|180582.1|740
1680262200000|2023-03-31 11:30:00|180691.4|180641.4|180621.6|180571.6|180756.1|180706.1|180617.5|180567.5|669
1680262500000|2023-03-31 11:35:00|180621.7|180571.7|180679.1|180629.1|180679.3|180629.3|180609.6|180559.6|513
1680262800000|2023-03-31 11:40:00|180678.6|180628.6|180720.7|180670.7|180741.4|180691.4|180678.6|180628.6|582
1680263100000|2023-03-31 11:45:00|180692.2|180642.2|180706|180656|180749.3|180699.3|180681.5|180631.5|627
1680263400000|2023-03-31 11:50:00|180706.2|180656.2|180728.6|180678.6|180747.1|180697.1|180705.2|180655.2|627
1680263700000|2023-03-31 11:55:00|180728.8|180678.8|180706.1|180656.1|180756.7|180706.7|180706.1|180656.1|601
1680264000000|2023-03-31 12:00:00|180707.5|180657.5|180680|180630|180707.5|180657.5|180667.4|180617.4|658
1680264300000|2023-03-31 12:05:00|180680.2|180630.2|180576.1|180526.1|180685.4|180635.4|180575.4|180525.4|524
1680264600000|2023-03-31 12:10:00|180576|180526|180613.1|180563.1|180628.4|180578.4|180505.2|180455.2|632
1680264900000|2023-03-31 12:15:00|180612.9|180562.9|180642.8|180592.8|180652.9|180602.9|180586.8|180536.8|538
1680265200000|2023-03-31 12:20:00|180641.4|180591.4|180666.1|180616.1|180713.7|180663.7|180608.9|180558.9|620
1680265500000|2023-03-31 12:25:00|180668.1|180618.1|180703.3|180553.3|180725.9|180629.1|180615.5|180541.8|582
1680265800000|2023-03-31 12:30:00|180697.8|180547.8|180519.9|180369.9|180848.8|180649.6|180228.4|180178.4|979
1680266100000|2023-03-31 12:35:00|180520.1|180370.1|180382.8|180332.8|180531.4|180472.6|180215.9|180165.9|855
1680266400000|2023-03-31 12:40:00|180383.2|180333.2|180430.8|180380.8|180457.4|180407.4|180351|180301|743
1680266700000|2023-03-31 12:45:00|180432.7|180382.7|180480.6|180430.6|180522.9|180472.9|180432.7|180382.7|864
1680267000000|2023-03-31 12:50:00|180481|180431|180236.7|180186.7|180483.1|180433.1|180161.6|180111.6|800
1680267300000|2023-03-31 12:55:00|180236.9|180186.9|180317.6|180267.6|180391|180341|180233.9|180183.9|665
1680267600000|2023-03-31 13:00:00|180311.2|180261.2|180241.6|180191.6|180311.5|180261.5|180194.7|180144.7|768
1680267900000|2023-03-31 13:05:00|180240.5|180190.5|180306.7|180256.7|180311.6|180261.6|180216.6|180166.6|784
1680268200000|2023-03-31 13:10:00|180306.5|180256.5|180324.6|180274.6|180363.4|180313.4|180306.3|180256.3|701
1680268500000|2023-03-31 13:15:00|180324.4|180274.4|180206.9|180156.9|180331.3|180281.3|180199.1|180149.1|797
1680268800000|2023-03-31 13:20:00|180206.8|180156.8|180239.5|180189.5|180266.9|180216.9|180168|180118|612
1680269100000|2023-03-31 13:25:00|180239.7|180189.7|180297.3|180247.3|180343.5|180293.5|180186.5|180136.5|814
1680269400000|2023-03-31 13:30:00|180297.4|180247.4|180238.3|180188.3|180326.9|180276.9|180178.3|180128.3|853
1680269700000|2023-03-31 13:35:00|180238|180188|180089.1|180039.1|180257.4|180207.4|180089.1|180039.1|757
1680270000000|2023-03-31 13:40:00|180090.7|180040.7|180219.7|180069.7|180219.7|180110.2|179913.6|179863.6|768
1680270300000|2023-03-31 13:45:00|180218.7|180068.7|180261.8|180211.8|180261.8|180211.8|180158.5|180057.7|676
1680270600000|2023-03-31 13:50:00|180269.5|180219.5|180407|180357|180472.6|180422.6|180269.5|180219.5|764
1680270900000|2023-03-31 13:55:00|180405.7|180355.7|180460.7|180310.7|180471.6|180374.2|180349.3|180269.9|711
1680271200000|2023-03-31 14:00:00|180461.8|180311.8|180173|180123|180463.3|180335.2|180173|180123|851
1680271500000|2023-03-31 14:05:00|180160.7|180110.7|180307|180257|180403.1|180353.1|180160.7|180110.7|739
1680271800000|2023-03-31 14:10:00|180304.3|180254.3|180283.8|180233.8|180362.1|180312.1|180175.3|180125.3|709
1680272100000|2023-03-31 14:15:00|180284.8|180234.8|180221.4|180171.4|180365.7|180315.7|180219.3|180169.3|710
1680272400000|2023-03-31 14:20:00|180222.4|180172.4|180183.8|180133.8|180237.3|180187.3|180154|180104|731
1680272700000|2023-03-31 14:25:00|180183.7|180133.7|180151.1|180101.1|180211|180161|180117.3|180067.3|764
1680273000000|2023-03-31 14:30:00|180150.9|180100.9|180167.9|180117.9|180197.4|180147.4|180146.7|180096.7|740
1680273300000|2023-03-31 14:35:00|180168.1|180118.1|180219.1|180169.1|180263.5|180213.5|180165.3|180115.3|830
1680273600000|2023-03-31 14:40:00|180217.2|180167.2|180143.3|180093.3|180240.1|180190.1|180129.7|180079.7|701
1680273900000|2023-03-31 14:45:00|180139.1|180089.1|180113.5|180063.5|180206.5|180156.5|180102.3|180052.3|761
1680274200000|2023-03-31 14:50:00|180113.6|180063.6|180413.1|180363.1|180413.1|180363.1|180093.8|180043.8|907
1680274500000|2023-03-31 14:55:00|180412.9|180362.9|180536.7|180486.7|180705.8|180655.8|180388.1|180338.1|888
1680274800000|2023-03-31 15:00:00|180535.8|180485.8|180381.3|180331.3|180623.4|180573.4|180378.1|180328.1|927
1680275100000|2023-03-31 15:05:00|180380.4|180330.4|180537.6|180487.6|180571.6|180521.6|180358.4|180308.4|798
1680275400000|2023-03-31 15:10:00|180538.9|180488.9|180548.5|180498.5|180598.8|180548.8|180419.9|180369.9|764
1680275700000|2023-03-31 15:15:00|180548.2|180498.2|180503.1|180453.1|180570.5|180520.5|180482.9|180432.9|732
1680276000000|2023-03-31 15:20:00|180503.9|180453.9|180401.7|180351.7|180551|180501|180378.2|180328.2|764
1680276300000|2023-03-31 15:25:00|180402.6|180352.6|180429|180379|180429.6|180379.6|180367.6|180317.6|719
1680276600000|2023-03-31 15:30:00|180429.3|180379.3|180374.9|180324.9|180526.5|180476.5|180372.3|180322.3|785
1680276900000|2023-03-31 15:35:00|180373.4|180323.4|180344.3|180294.3|180430.6|180380.6|180334.4|180284.4|754
1680277200000|2023-03-31 15:40:00|180343.8|180293.8|180433.7|180383.7|180460.1|180410.1|180304.9|180254.9|703
1680277500000|2023-03-31 15:45:00|180433.8|180383.8|180398.8|180348.8|180439.4|180389.4|180398.7|180348.7|620
1680277800000|2023-03-31 15:50:00|180399|180349|180305|180255|180431|180381|180302.9|180252.9|745
1680278100000|2023-03-31 15:55:00|180305.5|180255.5|180291.9|180241.9|180348.9|180298.9|180291.5|180241.5|738
1680278400000|2023-03-31 16:00:00|180291.5|180241.5|180245.7|180195.7|180291.9|180241.9|180226.4|180176.4|764
1680278700000|2023-03-31 16:05:00|180246.3|180196.3|180321.9|180271.9|180328.5|180278.5|180245.9|180195.9|762
1680279000000|2023-03-31 16:10:00|180321.6|180271.6|180329.9|180279.9|180395.4|180345.4|180253.7|180203.7|665
1680279300000|2023-03-31 16:15:00|180329.4|180279.4|180366.2|180316.2|180375.1|180325.1|180285.2|180235.2|676
1680279600000|2023-03-31 16:20:00|180367.9|180317.9|180338.5|180288.5|180407|180357|180329.6|180279.6|687
1680279900000|2023-03-31 16:25:00|180338|180288|180321.2|180271.2|180359.9|180309.9|180271.5|180221.5|801
1680280200000|2023-03-31 16:30:00|180321.1|180271.1|180447.3|180397.3|180460.5|180410.5|180315.1|180265.1|771
1680280500000|2023-03-31 16:35:00|180446.7|180396.7|180432.7|180382.7|180447.1|180397.1|180399.7|180349.7|600
1680280800000|2023-03-31 16:40:00|180434.1|180384.1|180310.8|180260.8|180434.6|180384.6|180307.8|180257.8|771
1680281100000|2023-03-31 16:45:00|180296.2|180246.2|180285.4|180235.4|180320.3|180270.3|180281.7|180231.7|752
1680281400000|2023-03-31 16:50:00|180285.2|180235.2|180293.7|180243.7|180338.1|180288.1|180271.8|180221.8|643
1680281700000|2023-03-31 16:55:00|180295.7|180245.7|180291.3|180241.3|180320.9|180270.9|180260.7|180210.7|639
1680282000000|2023-03-31 17:00:00|180289.9|180239.9|180332|180282|180347.3|180297.3|180249.6|180199.6|702
1680282300000|2023-03-31 17:05:00|180338.8|180288.8|180362.7|180312.7|180389.6|180339.6|180334.4|180284.4|768
1680282600000|2023-03-31 17:10:00|180363|180313|180432.9|180382.9|180449|180399|180363|180313|713
1680282900000|2023-03-31 17:15:00|180433.1|180383.1|180437.8|180387.8|180440.8|180390.8|180402.4|180352.4|779
1680283200000|2023-03-31 17:20:00|180439|180389|180472.2|180422.2|180481.5|180431.5|180435.4|180385.4|855
1680283500000|2023-03-31 17:25:00|180472.1|180422.1|180553.7|180503.7|180564.9|180514.9|180459.2|180409.2|663
1680283800000|2023-03-31 17:30:00|180556|180506|180612.4|180562.4|180616.9|180566.9|180535.8|180485.8|753
1680284100000|2023-03-31 17:35:00|180612.6|180562.6|180631|180581|180642.9|180592.9|180581|180531|702
1680284400000|2023-03-31 17:40:00|180631.2|180581.2|180653.5|180603.5|180667.4|180617.4|180615.7|180565.7|733
1680284700000|2023-03-31 17:45:00|180654.3|180604.3|180697.9|180647.9|180698.6|180648.6|180597.3|180547.3|733
1680285000000|2023-03-31 17:50:00|180698.3|180648.3|180543.6|180493.6|180707.3|180657.3|180541.9|180491.9|824
1680285300000|2023-03-31 17:55:00|180543.4|180493.4|180370|180320|180543.7|180493.7|180367.2|180317.2|779
1680285600000|2023-03-31 18:00:00|180370.2|180320.2|180333.8|180283.8|180397.1|180347.1|180288.1|180238.1|668
1680285900000|2023-03-31 18:05:00|180334|180284|180331.3|180281.3|180351|180301|180289|180239|771
1680286200000|2023-03-31 18:10:00|180331|180281|180325.7|180275.7|180331|180281|180291.2|180241.2|752
1680286500000|2023-03-31 18:15:00|180325.2|180275.2|180374.8|180324.8|180394.7|180344.7|180303.6|180253.6|693
1680286800000|2023-03-31 18:20:00|180372.8|180322.8|180441.2|180391.2|180454|180404|180372.8|180322.8|625
1680287100000|2023-03-31 18:25:00|180441.1|180391.1|180362.9|180312.9|180453.9|180403.9|180362.9|180312.9|761
1680287400000|2023-03-31 18:30:00|180377.2|180327.2|180342.9|180292.9|180379.3|180329.3|180287.5|180237.5|779
1680287700000|2023-03-31 18:35:00|180343|180293|180392.8|180342.8|180413|180363|180326.3|180276.3|743
1680288000000|2023-03-31 18:40:00|180393|180343|180371.9|180321.9|180414.4|180364.4|180316.5|180266.5|743
1680288300000|2023-03-31 18:45:00|180371.8|180321.8|180334.4|180284.4|180390.1|180340.1|180334.4|180284.4|781
1680288600000|2023-03-31 18:50:00|180334.2|180284.2|180333.3|180283.3|180347.4|180297.4|180286.9|180236.9|699
1680288900000|2023-03-31 18:55:00|180334.7|180284.7|180247|180197|180365.1|180315.1|180209.1|180159.1|872
1680289200000|2023-03-31 19:00:00|180247.8|180197.8|180243.6|180193.6|180280.2|180230.2|180147.4|180097.4|792
1680289500000|2023-03-31 19:05:00|180239.7|180189.7|180212.6|180162.6|180263.3|180213.3|180203.5|180153.5|761
1680289800000|2023-03-31 19:10:00|180213|180163|180286.6|180236.6|180287.1|180237.1|180207.3|180157.3|845
1680290100000|2023-03-31 19:15:00|180285.6|180235.6|180306.6|180256.6|180337.7|180287.7|180281.4|180231.4|686
1680290400000|2023-03-31 19:20:00|180306.4|180256.4|180337.4|180287.4|180380|180330|180251|180201|783
1680290700000|2023-03-31 19:25:00|180337.2|180287.2|180314.2|180264.2|180339.8|180289.8|180235.5|180185.5|622
1680291000000|2023-03-31 19:30:00|180313.9|180263.9|180354.5|180304.5|180394.3|180344.3|180310.6|180260.6|713
1680291300000|2023-03-31 19:35:00|180357.3|180307.3|180400.5|180350.5|180437.3|180387.3|180354.4|180304.4|870
1680291600000|2023-03-31 19:40:00|180400.2|180350.2|180352.3|180302.3|180425.2|180375.2|180348.5|180298.5|695
1680291900000|2023-03-31 19:45:00|180351.9|180301.9|180290.6|180240.6|180352.7|180302.7|180284|180234|710
1680292200000|2023-03-31 19:50:00|180280.9|180230.9|180279.9|180229.9|180354.2|180304.2|180277.1|180227.1|918
1680292500000|2023-03-31 19:55:00|180280.3|180230.3|180253.2|180203.2|180286|180236|180207.3|180157.3|752
1680292800000|2023-03-31 20:00:00|180251.4|180201.4|180239.9|180089.9|180302.4|180201.4|180239.6|180089.6|685
1680293100000|2023-03-31 20:05:00|180241.7|180091.7|180343.3|180193.3|180344.1|180194.1|180233.3|180083.3|602
1680293400000|2023-03-31 20:10:00|180343.1|180193.1|180310.5|180160.5|180354.8|180204.8|180272.9|180122.9|632
1680293700000|2023-03-31 20:15:00|180310.4|180160.4|180303|180153|180323.1|180173.1|180254.4|180104.4|490
1680294000000|2023-03-31 20:20:00|180302.9|180152.9|180358.4|180208.4|180369.3|180219.3|180298.2|180148.2|405
1680294300000|2023-03-31 20:25:00|180358.5|180208.5|180385.3|180235.3|180399.1|180249.1|180346.2|180196.2|583
1680294600000|2023-03-31 20:30:00|180386|180236|180329.4|180179.4|180389.4|180239.4|180314.4|180164.4|508
1680294900000|2023-03-31 20:35:00|180328.9|180178.9|180350.3|180200.3|180356.5|180206.5|180283.4|180133.4|334
1680295200000|2023-03-31 20:40:00|180350|180200|180340.3|180190.3|180355.7|180205.7|180307.8|180157.8|574
1680295500000|2023-03-31 20:45:00|180338.4|180188.4|180332.3|180182.3|180413.1|180263.1|180302.9|180152.9|634
1680295800000|2023-03-31 20:50:00|180332|180182|180339.2|180189.2|180344.5|180194.5|180305.2|180155.2|337
1680296100000|2023-03-31 20:55:00|180337.2|180187.2|180372.4|180062.4|180405.9|180222.6|180325.5|180062.2|395
1680465600000|2023-04-02 20:00:00|180531.1|180341.1|180531.1|180341.1|180531.1|180341.1|180531.1|180341.1|1
1680465900000|2023-04-02 20:05:00|180531|180341|180531|180341|180531|180341|180531|180341|1
1680468000000|2023-04-02 20:40:00|180464.6|180274.6|180530.7|180340.7|180530.7|180340.7|180463|180273|3
1680468600000|2023-04-02 20:50:00|180531|180341|180531|180341|180531|180341|180531|180341|1
1680468900000|2023-04-02 20:55:00|180464.6|180274.6|180424.1|180069.1|180564|180341|180395|180040|12
1680469200000|2023-04-02 21:00:00|180414.2|180059.2|180508|180153|180540.2|180185.2|180414.2|180059.2|16
1680469500000|2023-04-02 21:05:00|180508.8|180153.8|180769.3|180414.3|180854.7|180499.7|180506.1|180151.1|82
1680469800000|2023-04-02 21:10:00|180738|180383|180660.9|180310.9|180769.3|180414.3|180619.3|180264.3|32
1680470100000|2023-04-02 21:15:00|180640.9|180330.9|180615|180305|180640.9|180330.9|180597.9|180287.9|131
1680470400000|2023-04-02 21:20:00|180615.3|180305.3|180618.3|180308.3|180618.8|180308.8|180596.6|180286.6|34
1680470700000|2023-04-02 21:25:00|180619.5|180309.5|180619.4|180309.4|180619.5|180309.5|180598.9|180288.9|8
1680471000000|2023-04-02 21:30:00|180619.6|180309.6|180616.6|180306.6|180634.2|180324.2|180596.5|180286.5|37
1680471300000|2023-04-02 21:35:00|180616.5|180306.5|180595.8|180285.8|180678.9|180368.9|180588.1|180278.1|77
1680471600000|2023-04-02 21:40:00|180596.7|180286.7|180586|180276|180665.8|180355.8|180578.9|180268.9|49
1680471900000|2023-04-02 21:45:00|180587.4|180277.4|180588.9|180317.7|180590.1|180334.3|180567.8|180262.6|285
1680472200000|2023-04-02 21:50:00|180588.8|180314.6|180570.7|180322.6|180595.7|180335.2|180567.6|180257.6|310
1680472500000|2023-04-02 21:55:00|180571.9|180322.7|180562|180312.2|180583|180329.3|180562|180261.2|171
1680472800000|2023-04-02 22:00:00|180576.8|180266.8|180576.4|180266.4|180587.4|180277.4|180566.2|180256.2|579
1680473100000|2023-04-02 22:05:00|180577.7|180267.7|180621.6|180311.6|180636|180326|180499.3|180261.4|513
1680473400000|2023-04-02 22:10:00|180622.8|180312.8|180624.6|180314.6|180667|180372.7|180595.3|180285.3|427
1680473700000|2023-04-02 22:15:00|180632|180322|180549.4|180308.2|180632|180322|180454.6|180222.9|354
1680474000000|2023-04-02 22:20:00|180549.3|180308.1|180561.9|180305.9|180570.8|180334.8|180543.7|180301.2|139
1680474300000|2023-04-02 22:25:00|180563.4|180306.8|180551|180310|180578.9|180337.6|180533.7|180288.6|190
1680474600000|2023-04-02 22:30:00|180550.9|180309.9|180546.7|180335.5|180568.4|180335.5|180535|180288.3|351
1680474900000|2023-04-02 22:35:00|180546.2|180335.4|180485.6|180263.7|180551.5|180336.1|180472|180249.8|288
1680475200000|2023-04-02 22:40:00|180485.5|180263.8|180480.1|180275.2|180506.2|180288.2|180463.2|180246.1|255
1680475500000|2023-04-02 22:45:00|180474.9|180275.6|180424.5|180221.5|180491.8|180277.8|180409.1|180210.6|252
1680475800000|2023-04-02 22:50:00|180424.9|180221.4|180414.6|180203.8|180432.7|180226.3|180402.1|180195.4|198
1680476100000|2023-04-02 22:55:00|180414.8|180203.9|180420.5|180208.5|180430.9|180216.6|180409.3|180193.7|255
1680476400000|2023-04-02 23:00:00|180418.8|180210.2|180461.4|180199.2|180488.6|180261.6|180408.6|180192.5|316
1680476700000|2023-04-02 23:05:00|180461.2|180199.3|180405.6|180220.1|180465.7|180222.2|180388.1|180183.1|206
1680477000000|2023-04-02 23:10:00|180406|180220.4|180404.9|180223.1|180456.4|180258.2|180404.5|180209.2|253
1680477300000|2023-04-02 23:15:00|180405.3|180223.5|180373.3|180216.1|180414.2|180236.3|180350.7|180190.5|302
1680477600000|2023-04-02 23:20:00|180372.8|180216.4|180464.3|180270.2|180501.5|180287.1|180372.8|180214.7|270
1680477900000|2023-04-02 23:25:00|180464.2|180269.5|180383|180194.7|180465.7|180269.5|180336.1|180164.4|239
1680478200000|2023-04-02 23:30:00|180384.6|180196.4|180543.9|180363.4|180553|180377.8|180382.5|180192|273
1680478500000|2023-04-02 23:35:00|180542.4|180362.9|180508.5|180293.1|180554.4|180370|180501.1|180287.1|382
1680478800000|2023-04-02 23:40:00|180508.6|180293|180469.7|180273.6|180523.4|180317|180462.4|180250.5|233
1680479100000|2023-04-02 23:45:00|180469.6|180273.5|180480.2|180289.8|180492.4|180289.8|180405.6|180226.6|294
1680479400000|2023-04-02 23:50:00|180480.6|180287.5|180510.1|180337|180542.4|180357.5|180478.6|180278.5|325
1680479700000|2023-04-02 23:55:00|180510.4|180336.8|180539.5|180377.9|180567.6|180407.7|180500.2|180326.7|398
1680480000000|2023-04-03 00:00:00|180539.4|180378|180564.8|180414.8|180646.8|180496.8|180524.5|180374.5|507
1680480300000|2023-04-03 00:05:00|180564.5|180414.5|180560.4|180410.4|180622|180472|180546.8|180396.8|465
1680480600000|2023-04-03 00:10:00|180560.3|180410.3|180520.6|180370.6|180572.3|180422.3|180509.2|180359.2|470
1680480900000|2023-04-03 00:15:00|180520.7|180370.7|180560.5|180410.5|180567.7|180417.7|180509.5|180359.5|336
1680481200000|2023-04-03 00:20:00|180564.7|180414.7|180466.1|180316.1|180564.7|180414.7|180463.6|180313.6|417
1680481500000|2023-04-03 00:25:00|180466|180316|180413.7|180263.7|180467.2|180317.2|180392.3|180242.3|374
1680481800000|2023-04-03 00:30:00|180413.8|180263.8|180293|180143|180421|180271|180290.6|180140.6|360
1680482100000|2023-04-03 00:35:00|180292.2|180142.2|180332.8|180182.8|180350.9|180200.9|180279.6|180129.6|398
1680482400000|2023-04-03 00:40:00|180332.9|180182.9|180316.9|180166.9|180336.3|180186.3|180286.2|180136.2|306
1680482700000|2023-04-03 00:45:00|180317|180167|180312.8|180162.8|180332.2|180182.2|180300.6|180150.6|304
1680483000000|2023-04-03 00:50:00|180312.9|180162.9|180352.7|180202.7|180352.9|180202.9|180305.3|180155.3|407
1680483300000|2023-04-03 00:55:00|180353|180203|180273.9|180123.9|180353|180203|180245.2|180095.2|451
1680483600000|2023-04-03 01:00:00|180273.6|180123.6|180196.4|180046.4|180286.4|180136.4|180193.4|180043.4|460
1680483900000|2023-04-03 01:05:00|180196.5|180046.5|180312|180162|180321.4|180171.4|180192.2|180042.2|354
1680484200000|2023-04-03 01:10:00|180311.6|180161.6|180288.2|180138.2|180315.9|180165.9|180285.6|180135.6|239
1680484500000|2023-04-03 01:15:00|180287.9|180137.9|180259.5|180109.5|180314.9|180164.9|180256.5|180106.5|272
1680484800000|2023-04-03 01:20:00|180259.4|180109.4|180175.1|180025.1|180288.4|180138.4|180174.2|180024.2|385
1680485100000|2023-04-03 01:25:00|180175|180025|180232.9|180082.9|180241|180091|180164|180014|454
1680485400000|2023-04-03 01:30:00|180232.8|180082.8|180175.2|180025.2|180271.1|180121.1|180157.6|180007.6|522
1680485700000|2023-04-03 01:35:00|180176.6|180026.6|180225.4|180075.4|180241.9|180091.9|180152|180002|485
1680486000000|2023-04-03 01:40:00|180225.3|180075.3|180304.1|180154.1|180307.5|180157.5|180209.8|180059.8|594
1680486300000|2023-04-03 01:45:00|180303.5|180153.5|180265|180115|180347.6|180197.6|180264.5|180114.5|516
1680486600000|2023-04-03 01:50:00|180265.1|180115.1|180275.6|180125.6|180292.6|180142.6|180254.4|180104.4|385
1680486900000|2023-04-03 01:55:00|180275.8|180125.8|180313.1|180163.1|180313.8|180163.8|180275.1|180125.1|408
1680487200000|2023-04-03 02:00:00|180313|180163|180308.7|180158.7|180325|180175|180293.9|180143.9|354
1680487500000|2023-04-03 02:05:00|180308.6|180158.6|180311.8|180161.8|180328.5|180178.5|180291.7|180141.7|183
1680487800000|2023-04-03 02:10:00|180311.5|180161.5|180322.3|180172.3|180330|180180|180311.1|180161.1|188
1680488100000|2023-04-03 02:15:00|180322.2|180172.2|180282.9|180132.9|180324.7|180174.7|180280.5|180130.5|276
1680488400000|2023-04-03 02:20:00|180282.1|180132.1|180279.3|180129.3|180305.8|180155.8|180277.5|180127.5|255
1680488700000|2023-04-03 02:25:00|180279.5|180129.5|180258.5|180108.5|180283|180133|180256.4|180106.4|215
1680489000000|2023-04-03 02:30:00|180258|180108|180240.1|180090.1|180262.2|180112.2|180231.8|180081.8|304
1680489300000|2023-04-03 02:35:00|180239.7|180089.7|180246.2|180096.2|180261.2|180111.2|180237.6|180087.6|340
1680489600000|2023-04-03 02:40:00|180246.3|180096.3|180246|180096|180248.4|180098.4|180242.7|180092.7|363
1680489900000|2023-04-03 02:45:00|180246.1|180096.1|180251.4|180101.4|180251.4|180101.4|180236.8|180086.8|286
1680490200000|2023-04-03 02:50:00|180251.5|180101.5|180298.5|180148.5|180299.4|180149.4|180250.5|180100.5|278
1680490500000|2023-04-03 02:55:00|180298.6|180148.6|180329.1|180179.1|180330.3|180180.3|180298.6|180148.6|252
1680490800000|2023-04-03 03:00:00|180329.2|180179.2|180364|180214|180365|180215|180256|180106|296
1680491100000|2023-04-03 03:05:00|180363.9|180213.9|180365.7|180215.7|180375|180225|180297.4|180147.4|297
1680491400000|2023-04-03 03:10:00|180368.6|180218.6|180393.6|180243.6|180402.2|180252.2|180367.4|180217.4|232
1680491700000|2023-04-03 03:15:00|180393.3|180243.3|180362.7|180212.7|180397|180247|180359.4|180209.4|134
1680492000000|2023-04-03 03:20:00|180363.1|180213.1|180318.3|180168.3|180363.2|180213.2|180308.8|180158.8|221
1680492300000|2023-04-03 03:25:00|180318.6|180168.6|180300.3|180150.3|180320.9|180170.9|180298.9|180148.9|190
1680492600000|2023-04-03 03:30:00|180300.7|180150.7|180314|180164|180337.1|180187.1|180300.7|180150.7|231
1680492900000|2023-04-03 03:35:00|180314.1|180164.1|180348.6|180198.6|180349.5|180199.5|180310.8|180160.8|250
1680493200000|2023-04-03 03:40:00|180348.5|180198.5|180343.1|180193.1|180364.3|180214.3|180343.1|180193.1|232
1680493500000|2023-04-03 03:45:00|180343|180193|180333.2|180183.2|180350.3|180200.3|180330.9|180180.9|148
1680493800000|2023-04-03 03:50:00|180333.1|180183.1|180375.2|180225.2|180378.8|180228.8|180330.8|180180.8|135
1680494100000|2023-04-03 03:55:00|180382.1|180232.1|180380.4|180230.4|180400.7|180250.7|180375.1|180225.1|299
1680494400000|2023-04-03 04:00:00|180381.4|180231.4|180371.2|180221.2|180392.4|180242.4|180367.7|180217.7|263
1680494700000|2023-04-03 04:05:00|180372.5|180222.5|180398.3|180248.3|180399.6|180249.6|180366|180216|159
1680495000000|2023-04-03 04:10:00|180397.5|180247.5|180360.4|180210.4|180399.8|180249.8|180360.4|180210.4|75
1680495300000|2023-04-03 04:15:00|180363.6|180213.6|180384.3|180234.3|180391.4|180241.4|180363.1|180213.1|110
1680495600000|2023-04-03 04:20:00|180384.2|180234.2|180404.5|180254.5|180406.1|180256.1|180384|180234|127
1680495900000|2023-04-03 04:25:00|180404.6|180254.6|180402.4|180252.4|180406.6|180256.6|180394.2|180244.2|70
1680496200000|2023-04-03 04:30:00|180403.5|180253.5|180399.9|180249.9|180418.1|180268.1|180399.1|180249.1|84
1680496500000|2023-04-03 04:35:00|180399|180249|180354.4|180204.4|180399|180249|180354.4|180204.4|160
1680496800000|2023-04-03 04:40:00|180354|180204|180351.2|180201.2|180364.1|180214.1|180347.4|180197.4|124
1680497100000|2023-04-03 04:45:00|180351.3|180201.3|180348.5|180198.5|180367.5|180217.5|180345.7|180195.7|96
1680497400000|2023-04-03 04:50:00|180349.1|180199.1|180329.2|180179.2|180363.9|180213.9|180329.2|180179.2|112
1680497700000|2023-04-03 04:55:00|180329.1|180179.1|180327|180177|180333.4|180232.3|180281.9|180176.3|103
1680498000000|2023-04-03 05:00:00|180330|180180|180351.7|180201.7|180368.2|180218.2|180329.4|180179.4|592
1680498300000|2023-04-03 05:05:00|180351.6|180201.6|180333.6|180183.6|180361.9|180211.9|180330.8|180180.8|305
1680498600000|2023-04-03 05:10:00|180333.8|180183.8|180351.9|180201.9|180354.7|180204.7|180332.8|180182.8|139
1680498900000|2023-04-03 05:15:00|180354.8|180204.8|180309.2|180159.2|180354.8|180232.3|180276.9|180158.9|215
1680499200000|2023-04-03 05:20:00|180309.1|180159.1|180271.4|180121.4|180318.5|180168.5|180265.6|180115.6|515
1680499500000|2023-04-03 05:25:00|180273.6|180123.6|180301|180151|180304.6|180154.6|180268.7|180118.7|197
1680499800000|2023-04-03 05:30:00|180300.9|180150.9|180324.1|180174.1|180336.8|180186.8|180300.6|180150.6|457
1680500100000|2023-04-03 05:35:00|180324.3|180174.3|180345.7|180195.7|180359.2|180209.2|180321.9|180171.9|258
1680500400000|2023-04-03 05:40:00|180345.6|180195.6|180367|180217|180367.9|180217.9|180308.9|180158.9|198
1680500700000|2023-04-03 05:45:00|180367.1|180217.1|180366|180216|180402.2|180252.2|180365.7|180215.7|417
1680501000000|2023-04-03 05:50:00|180365.7|180215.7|180370.8|180220.8|180372.5|180222.5|180345.1|180195.1|206
1680501300000|2023-04-03 05:55:00|180365.2|180215.2|180314.8|180164.8|180373.7|180224.8|180274.8|180164.8|286
1680501600000|2023-04-03 06:00:00|180265.6|180215.6|180346.8|180196.8|180421.4|180346.5|180261.2|180180.2|490
1680501900000|2023-04-03 06:05:00|180346.7|180196.7|180376|180226|180383.8|180233.8|180328.7|180178.7|525
1680502200000|2023-04-03 06:10:00|180376.5|180226.5|180331.6|180181.6|180402.6|180257.6|180256.3|180150.6|554
1680502500000|2023-04-03 06:15:00|180331.7|180181.7|180333.5|180183.5|180361.9|180211.9|180306.6|180156.6|668
1680502800000|2023-04-03 06:20:00|180333.6|180183.6|180244.6|180094.6|180354.7|180204.7|180244.6|180094.6|550
1680503100000|2023-04-03 06:25:00|180245.5|180095.5|180205.1|180055.1|180248.2|180098.2|180180.8|180030.8|499
1680503400000|2023-04-03 06:30:00|180204.7|180054.7|180088.7|180038.7|180225.7|180116.2|180088.1|180038.1|475
1680503700000|2023-04-03 06:35:00|180088.5|180038.5|180091.5|180041.5|180131.6|180081.6|180070.5|180020.5|648
1680504000000|2023-04-03 06:40:00|180091.7|180041.7|180087.6|180037.6|180122|180072|180082.3|180032.3|645
1680504300000|2023-04-03 06:45:00|180087.2|180037.2|180114.1|180064.1|180122.9|180072.9|180085|180035|689
1680504600000|2023-04-03 06:50:00|180113.8|180063.8|180086.5|180036.5|180120.2|180070.2|180072.8|180022.8|505
1680504900000|2023-04-03 06:55:00|180086.6|180036.6|179945.3|179895.3|180087|180037|179945|179895|536
1680505200000|2023-04-03 07:00:00|179944.4|179894.4|180088.4|180038.4|180121.7|180071.7|179944.4|179894.4|824
1680505500000|2023-04-03 07:05:00|180088.3|180038.3|180095.6|180045.6|180174.7|180124.7|180067.2|180017.2|595
1680505800000|2023-04-03 07:10:00|180095.5|180045.5|180040|179990|180132.7|180082.7|179985.6|179935.6|651
1680506100000|2023-04-03 07:15:00|180039.9|179989.9|180063.7|180013.7|180191.8|180141.8|180039.9|179989.9|700
1680506400000|2023-04-03 07:20:00|180064.1|180014.1|180133.5|180083.5|180135.4|180085.4|180018.3|179968.3|433
1680506700000|2023-04-03 07:25:00|180133.8|180083.8|180130.2|180080.2|180158|180108|180090.5|180040.5|543
1680507000000|2023-04-03 07:30:00|180131|180081|180120.7|180070.7|180222.1|180172.1|180120.3|180070.3|405
1680507300000|2023-04-03 07:35:00|180118.9|180068.9|180150.9|180100.9|180191|180141|180095.7|180045.7|501
1680507600000|2023-04-03 07:40:00|180150.5|180100.5|180142|180092|180166.8|180116.8|180120.8|180070.8|441
1680507900000|2023-04-03 07:45:00|180146.9|180096.9|180108.4|180058.4|180161.2|180111.2|180104.2|180054.2|491
1680508200000|2023-04-03 07:50:00|180111.6|180061.6|180057.6|180007.6|180113.3|180063.3|180029.6|179979.6|371
1680508500000|2023-04-03 07:55:00|180057.5|180007.5|180025.4|179975.4|180083.8|180033.8|180006.8|179956.8|546
1680508800000|2023-04-03 08:00:00|180025.8|179975.8|180052.1|180002.1|180101.2|180051.2|180010.4|179960.4|571
1680509100000|2023-04-03 08:05:00|180053|180003|180042|179992|180109|180059|180027.5|179977.5|449
1680509400000|2023-04-03 08:10:00|180041.9|179991.9|180064.7|180014.7|180076.6|180026.6|180039.3|179989.3|356
1680509700000|2023-04-03 08:15:00|180064.6|180014.6|180017.3|179967.3|180079.2|180029.2|180000.2|179950.2|518
1680510000000|2023-04-03 08:20:00|180017.4|179967.4|180024.2|179974.2|180024.3|179974.3|180004.5|179954.5|462
1680510300000|2023-04-03 08:25:00|180024.4|179974.4|180045.3|179995.3|180078.2|180028.2|180019.4|179969.4|375
1680510600000|2023-04-03 08:30:00|180044.9|179994.9|180015.3|179965.3|180045.1|179995.1|179988.9|179938.9|317
1680510900000|2023-04-03 08:35:00|180014.4|179964.4|180007.5|179957.5|180016.3|179966.3|179974.8|179924.8|472
1680511200000|2023-04-03 08:40:00|180008.1|179958.1|179976.5|179926.5|180029|179979|179975.6|179925.6|383
1680511500000|2023-04-03 08:45:00|180004.3|179954.3|180024.8|179974.8|180045.5|179995.5|180003|179953|454
1680511800000|2023-04-03 08:50:00|180025.2|179975.2|180015.3|179965.3|180037.2|179987.2|179953.8|179903.8|591
1680512100000|2023-04-03 08:55:00|180014.2|179964.2|179960.7|179910.7|180032.2|179982.2|179958.5|179908.5|544
1680512400000|2023-04-03 09:00:00|179961.3|179911.3|179862.2|179812.2|179962.1|179912.1|179819.8|179769.8|552
1680512700000|2023-04-03 09:05:00|179863.8|179813.8|179836.7|179786.7|179865.1|179815.1|179802.2|179752.2|494
1680513000000|2023-04-03 09:10:00|179836.1|179786.1|179814.4|179764.4|179844.5|179794.5|179807.5|179757.5|466
1680513300000|2023-04-03 09:15:00|179814.5|179764.5|179864.2|179814.2|179884.2|179834.2|179814.5|179764.5|439
1680513600000|2023-04-03 09:20:00|179863|179813|179893.3|179843.3|179916.4|179866.4|179863|179813|347
1680513900000|2023-04-03 09:25:00|179892.6|179842.6|179909.7|179859.7|179924.1|179874.1|179871.2|179821.2|506
1680514200000|2023-04-03 09:30:00|179909.8|179859.8|179925.4|179875.4|179952.9|179902.9|179884.2|179834.2|450
1680514500000|2023-04-03 09:35:00|179924.5|179874.5|179980.9|179930.9|179982.5|179932.5|179908.9|179858.9|455
1680514800000|2023-04-03 09:40:00|179981.4|179931.4|180013.2|179963.2|180064.1|180014.1|179974.2|179924.2|349
1680515100000|2023-04-03 09:45:00|180013|179963|179980.7|179930.7|180058.2|180008.2|179953.6|179903.6|405
1680515400000|2023-04-03 09:50:00|179980|179930|179983.3|179933.3|180050.7|180000.7|179969|179919|416
1680515700000|2023-04-03 09:55:00|179982.8|179932.8|180027.8|179977.8|180051.9|180001.9|179982.5|179932.5|426
1680516000000|2023-04-03 10:00:00|180027.6|179977.6|179871.3|179821.3|180027.6|179977.6|179871.1|179821.1|618
1680516300000|2023-04-03 10:05:00|179871|179821|179885.3|179835.3|179888.1|179838.1|179845.2|179795.2|449
1680516600000|2023-04-03 10:10:00|179885.6|179835.6|179868.7|179818.7|179938.9|179888.9|179822.4|179772.4|464
1680516900000|2023-04-03 10:15:00|179869|179819|179841.5|179791.5|179902.4|179852.4|179772.8|179722.8|352
1680517200000|2023-04-03 10:20:00|179841.6|179791.6|179908|179858|179953.3|179903.3|179833.7|179783.7|411
1680517500000|2023-04-03 10:25:00|179907.9|179857.9|179911.4|179861.4|179922.6|179872.6|179876.2|179826.2|409
1680517800000|2023-04-03 10:30:00|179911.3|179861.3|179914.3|179864.3|179942.9|179892.9|179883.3|179833.3|408
1680518100000|2023-04-03 10:35:00|179914.2|179864.2|179923.7|179873.7|179947.7|179897.7|179874.1|179824.1|413
1680518400000|2023-04-03 10:40:00|179923.8|179873.8|179895|179845|179931.6|179881.6|179854.2|179804.2|377
1680518700000|2023-04-03 10:45:00|179894.9|179844.9|179897.4|179847.4|179941.7|179891.7|179892.1|179842.1|343
1680519000000|2023-04-03 10:50:00|179897.7|179847.7|179942|179892|179953.8|179903.8|179868.7|179818.7|397
1680519300000|2023-04-03 10:55:00|179941.2|179891.2|179892.6|179842.6|179951|179901|179881.7|179831.7|470
1680519600000|2023-04-03 11:00:00|179891.1|179841.1|179776.3|179726.3|179904.5|179854.5|179763.9|179713.9|636
1680519900000|2023-04-03 11:05:00|179776.4|179726.4|179872.4|179822.4|179882.3|179832.3|179758.4|179708.4|491
1680520200000|2023-04-03 11:10:00|179872.5|179822.5|179889.5|179839.5|179977.7|179927.7|179853.3|179803.3|495
1680520500000|2023-04-03 11:15:00|179889.4|179839.4|179900.3|179850.3|179912.4|179862.4|179886.9|179836.9|416
1680520800000|2023-04-03 11:20:00|179900.5|179850.5|179812|179762|179919.8|179869.8|179790.7|179740.7|506
1680521100000|2023-04-03 11:25:00|179811.9|179761.9|179818.9|179768.9|179846.5|179796.5|179758.3|179708.3|486
1680521400000|2023-04-03 11:30:00|179820|179770|179856.5|179806.5|179886.8|179836.8|179811|179761|483
1680521700000|2023-04-03 11:35:00|179855.1|179805.1|179878|179828|179887.6|179837.6|179846.8|179796.8|546
1680522000000|2023-04-03 11:40:00|179878.3|179828.3|179905.4|179855.4|179920.6|179870.6|179878.3|179828.3|476
1680522300000|2023-04-03 11:45:00|179905.5|179855.5|179912.6|179862.6|179947.1|179897.1|179895.8|179845.8|573
1680522600000|2023-04-03 11:50:00|179913.7|179863.7|179798.9|179748.9|179913.7|179863.7|179788.4|179738.4|443
1680522900000|2023-04-03 11:55:00|179799|179749|179772.3|179722.3|179799|179749|179682.1|179632.1|474
1680523200000|2023-04-03 12:00:00|179771.4|179721.4|179988.4|179938.4|180007.6|179957.6|179771.4|179721.4|545
1680523500000|2023-04-03 12:05:00|179987.9|179937.9|179895|179845|179988.2|179938.2|179846.8|179796.8|576
1680523800000|2023-04-03 12:10:00|179894.9|179844.9|179873.3|179823.3|179913.9|179863.9|179806.3|179756.3|568
1680524100000|2023-04-03 12:15:00|179874.1|179824.1|179932.5|179882.5|179971.2|179921.2|179871.7|179821.7|502
1680524400000|2023-04-03 12:20:00|179929.8|179879.8|179981.2|179931.2|180043.4|179993.4|179895|179845|584
1680524700000|2023-04-03 12:25:00|179981.8|179931.8|179996.9|179946.9|180016.3|179966.3|179914.4|179864.4|486
1680525000000|2023-04-03 12:30:00|179996.4|179946.4|179909.4|179859.4|179996.6|179946.6|179825.3|179775.3|599
1680525300000|2023-04-03 12:35:00|179908.9|179858.9|179919.7|179869.7|179925.1|179875.1|179864.6|179814.6|523
1680525600000|2023-04-03 12:40:00|179918.9|179868.9|179842.7|179792.7|179924.3|179874.3|179815.9|179765.9|528
1680525900000|2023-04-03 12:45:00|179843.1|179793.1|179918.9|179868.9|179921.2|179871.2|179830.2|179780.2|524
1680526200000|2023-04-03 12:50:00|179919.2|179869.2|179947.5|179897.5|179952.5|179902.5|179908.5|179858.5|436
1680526500000|2023-04-03 12:55:00|179947.6|179897.6|179922|179872|180009.3|179959.3|179901.1|179851.1|800
1680526800000|2023-04-03 13:00:00|179922.1|179872.1|179854.9|179804.9|179946.1|179896.1|179851.5|179801.5|740
1680527100000|2023-04-03 13:05:00|179855.1|179805.1|179856.2|179806.2|179868.1|179818.1|179825.7|179775.7|521
1680527400000|2023-04-03 13:10:00|179856|179806|179785.4|179735.4|179856.1|179806.1|179771.3|179721.3|422
1680527700000|2023-04-03 13:15:00|179771.7|179721.7|179820.9|179770.9|179888.8|179838.8|179765.5|179715.5|652
1680528000000|2023-04-03 13:20:00|179820.8|179770.8|179912.1|179862.1|179919.8|179869.8|179814|179764|532
1680528300000|2023-04-03 13:25:00|179912.9|179862.9|180028.4|179978.4|180047.6|179997.6|179912.9|179862.9|572
1680528600000|2023-04-03 13:30:00|180029.9|179979.9|179948.7|179898.7|180046.8|179996.8|179940.7|179890.7|715
1680528900000|2023-04-03 13:35:00|179944.8|179894.8|180118.7|180068.7|180189.9|180139.9|179944.8|179894.8|651
1680529200000|2023-04-03 13:40:00|180125.6|180075.6|180189.9|180039.9|180195.4|180133.1|180122.9|180038.6|565
1680529500000|2023-04-03 13:45:00|180189.2|180039.2|180071.5|180021.5|180189.2|180058.6|180035|179964.9|686
1680529800000|2023-04-03 13:50:00|180072.2|180022.2|180277.1|180227.1|180277.1|180227.1|180054.8|180004.8|789
1680530100000|2023-04-03 13:55:00|180277.2|180227.2|180479|180329|180536|180434.7|180277.2|180227.2|739
1680530400000|2023-04-03 14:00:00|180477.1|180327.1|180320.4|180270.4|180519.5|180389.5|180267|180217|910
1680530700000|2023-04-03 14:05:00|180320.9|180270.9|180263.1|180213.1|180410.5|180360.5|180204.4|180154.4|774
1680531000000|2023-04-03 14:10:00|180263|180213|180311.2|180261.2|180494.4|180444.4|180263|180213|829
1680531300000|2023-04-03 14:15:00|180311.3|180261.3|180295.9|180245.9|180401.9|180351.9|180250.2|180200.2|833
1680531600000|2023-04-03 14:20:00|180296.1|180246.1|180262|180212|180348.7|180298.7|180202.4|180152.4|857
1680531900000|2023-04-03 14:25:00|180258.2|180208.2|180165.7|180115.7|180276.5|180226.5|180164.8|180114.8|675
1680532200000|2023-04-03 14:30:00|180165.8|180115.8|180341.5|180291.5|180347.5|180297.5|180165.8|180115.8|782
1680532500000|2023-04-03 14:35:00|180341|180291|180494|180444|180504.7|180454.7|180338|180288|790
1680532800000|2023-04-03 14:40:00|180493.4|180443.4|180697.8|180647.8|180701.5|180651.5|180493.2|180443.2|768
1680533100000|2023-04-03 14:45:00|180697.9|180647.9|180568|180518|180699.4|180649.4|180531.3|180481.3|816
1680533400000|2023-04-03 14:50:00|180568.7|180518.7|180659.4|180609.4|180716.4|180666.4|180548.8|180498.8|690
1680533700000|2023-04-03 14:55:00|180658.9|180608.9|180613|180563|180662.5|180612.5|180586|180536|697
1680534000000|2023-04-03 15:00:00|180612.7|180562.7|180651|180601|180666.7|180616.7|180583.7|180533.7|746
1680534300000|2023-04-03 15:05:00|180649.3|180599.3|180760.6|180710.6|180804.2|180754.2|180642.2|180592.2|685
1680534600000|2023-04-03 15:10:00|180763.1|180713.1|180747.5|180697.5|180899.7|180849.7|180725.6|180675.6|694
1680534900000|2023-04-03 15:15:00|180747.4|180697.4|180753.4|180703.4|180791.8|180741.8|180731.7|180681.7|681
1680535200000|2023-04-03 15:20:00|180753.3|180703.3|180824.1|180774.1|180852.5|180802.5|180743.9|180693.9|606
1680535500000|2023-04-03 15:25:00|180824.6|180774.6|180917.9|180867.9|180937.2|180887.2|180823.9|180773.9|537
1680535800000|2023-04-03 15:30:00|180917.5|180867.5|180870.9|180820.9|180991.6|180941.6|180853.8|180803.8|648
1680536100000|2023-04-03 15:35:00|180870.4|180820.4|180968.6|180918.6|180968.9|180918.9|180847.3|180797.3|598
1680536400000|2023-04-03 15:40:00|180968.4|180918.4|180998.3|180948.3|181039.2|180989.2|180891|180841|541
1680536700000|2023-04-03 15:45:00|180998.5|180948.5|181045.7|180995.7|181076|181026|180998.5|180948.5|529
1680537000000|2023-04-03 15:50:00|181045.8|180995.8|181259.5|181209.5|181422.7|181372.7|181045.8|180995.8|726
1680537300000|2023-04-03 15:55:00|181260.1|181210.1|181182.5|181132.5|181332.1|181282.1|181182.5|181132.5|573
1680537600000|2023-04-03 16:00:00|181182.3|181132.3|181251.4|181201.4|181252.3|181202.3|181140.4|181090.4|626
1680537900000|2023-04-03 16:05:00|181251.2|181201.2|181358.1|181308.1|181360.6|181310.6|181242.7|181192.7|600
1680538200000|2023-04-03 16:10:00|181358.5|181308.5|181347.1|181297.1|181423.1|181373.1|181320.2|181270.2|531
1680538500000|2023-04-03 16:15:00|181347.3|181297.3|181269.3|181219.3|181347.3|181297.3|181199.4|181149.4|672
1680538800000|2023-04-03 16:20:00|181269.2|181219.2|181359.1|181309.1|181369.3|181319.3|181268.2|181218.2|574
1680539100000|2023-04-03 16:25:00|181359.2|181309.2|181201.7|181151.7|181359.6|181309.6|181191.4|181141.4|654
1680539400000|2023-04-03 16:30:00|181201.3|181151.3|181269.2|181219.2|181297.1|181247.1|181201.1|181151.1|574
1680539700000|2023-04-03 16:35:00|181271.3|181221.3|181305.1|181255.1|181352.9|181302.9|181269.1|181219.1|482
1680540000000|2023-04-03 16:40:00|181302.8|181252.8|181468.3|181418.3|181508|181458|181299.5|181249.5|621
1680540300000|2023-04-03 16:45:00|181469.2|181419.2|181401.4|181351.4|181482.1|181432.1|181378.8|181328.8|569
1680540600000|2023-04-03 16:50:00|181401.2|181351.2|181339.1|181289.1|181422.7|181372.7|181334.7|181284.7|437
1680540900000|2023-04-03 16:55:00|181338.9|181288.9|181246.1|181196.1|181339.8|181289.8|181240.4|181190.4|714
1680541200000|2023-04-03 17:00:00|181245.5|181195.5|181214.7|181164.7|181266.2|181216.2|181199.8|181149.8|682
1680541500000|2023-04-03 17:05:00|181214.1|181164.1|181141.2|181091.2|181248|181198|181139.3|181089.3|680
1680541800000|2023-04-03 17:10:00|181140.7|181090.7|180921.6|180871.6|181151|181101|180921.6|180871.6|559
1680542100000|2023-04-03 17:15:00|180920.7|180870.7|181079|181029|181107|181057|180901.6|180851.6|670
1680542400000|2023-04-03 17:20:00|181079.2|181029.2|181010.7|180960.7|181137.1|181087.1|180906.1|180856.1|698
1680542700000|2023-04-03 17:25:00|181009.7|180959.7|181182|181132|181206.4|181156.4|181005.7|180955.7|709
1680543000000|2023-04-03 17:30:00|181181.8|181131.8|181180.9|181130.9|181244.1|181194.1|181128.5|181078.5|644
1680543300000|2023-04-03 17:35:00|181180.7|181130.7|181191.5|181141.5|181249|181199|181172.3|181122.3|589
1680543600000|2023-04-03 17:40:00|181191.7|181141.7|181325.8|181275.8|181326.6|181276.6|181176.1|181126.1|566
1680543900000|2023-04-03 17:45:00|181326.3|181276.3|181090|181040|181326.3|181276.3|181084.7|181034.7|635
1680544200000|2023-04-03 17:50:00|181091.3|181041.3|181178.3|181128.3|181183.2|181133.2|181091.1|181041.1|591
1680544500000|2023-04-03 17:55:00|181178.4|181128.4|181075.7|181025.7|181178.5|181128.5|181065.1|181015.1|632
1680544800000|2023-04-03 18:00:00|181076.9|181026.9|181167.5|181117.5|181167.8|181117.8|181059.8|181009.8|630
1680545100000|2023-04-03 18:05:00|181167.9|181117.9|181209.1|181159.1|181247|181197|181166|181116|641
1680545400000|2023-04-03 18:10:00|181208.9|181158.9|181110.8|181060.8|181210.5|181160.5|181093|181043|596
1680545700000|2023-04-03 18:15:00|181111|181061|181067.3|181017.3|181142.6|181092.6|181064.7|181014.7|483
1680546000000|2023-04-03 18:20:00|181067.5|181017.5|180994.5|180944.5|181067.9|181017.9|180969|180919|618
1680546300000|2023-04-03 18:25:00|180994.6|180944.6|181015.8|180965.8|181024.8|180974.8|180964.3|180914.3|671
1680546600000|2023-04-03 18:30:00|181015.1|180965.1|181070.9|181020.9|181074.4|181024.4|181004.2|180954.2|599
1680546900000|2023-04-03 18:35:00|181071|181021|181011.4|180961.4|181072.3|181022.3|180979.9|180929.9|612
1680547200000|2023-04-03 18:40:00|181011.9|180961.9|181106.6|181056.6|181107.2|181057.2|181011.4|180961.4|568
1680547500000|2023-04-03 18:45:00|181106.8|181056.8|181019.3|180969.3|181142|181092|181009.1|180959.1|561
1680547800000|2023-04-03 18:50:00|181019|180969|180917.6|180867.6|181020.8|180970.8|180901.4|180851.4|627
1680548100000|2023-04-03 18:55:00|180917.5|180867.5|180893.4|180843.4|181005|180955|180888.4|180838.4|735
1680548400000|2023-04-03 19:00:00|180890.4|180840.4|180940.8|180890.8|180953.1|180903.1|180863.2|180813.2|632
1680548700000|2023-04-03 19:05:00|180938.9|180888.9|180834.6|180784.6|180938.9|180888.9|180833.1|180783.1|540
1680549000000|2023-04-03 19:10:00|180830.8|180780.8|180845.5|180795.5|180857.1|180807.1|180814.4|180764.4|539
1680549300000|2023-04-03 19:15:00|180845.7|180795.7|180770.7|180720.7|180862.5|180812.5|180770.7|180720.7|579
1680549600000|2023-04-03 19:20:00|180770.5|180720.5|180827.2|180777.2|180857.8|180807.8|180770|180720|525
1680549900000|2023-04-03 19:25:00|180827|180777|180799.4|180749.4|180828|180778|180766.5|180716.5|535
1680550200000|2023-04-03 19:30:00|180799.3|180749.3|180763|180713|180809.9|180759.9|180758.7|180708.7|564
1680550500000|2023-04-03 19:35:00|180762.2|180712.2|180756.6|180706.6|180781.4|180731.4|180744|180694|547
1680550800000|2023-04-03 19:40:00|180757|180707|180666.5|180616.5|180798.6|180748.6|180650.4|180600.4|613
1680551100000|2023-04-03 19:45:00|180665.6|180615.6|180562.4|180512.4|180677.4|180627.4|180554.9|180504.9|609
1680551400000|2023-04-03 19:50:00|180562.2|180512.2|180577.1|180527.1|180593.4|180543.4|180553.9|180503.9|671
1680551700000|2023-04-03 19:55:00|180579.7|180529.7|180570.6|180520.6|180588.5|180538.5|180556.2|180506.2|684
1680552000000|2023-04-03 20:00:00|180568.3|180518.3|180497.4|180447.4|180570.8|180520.8|180494.7|180444.7|486
1680552300000|2023-04-03 20:05:00|180498.4|180448.4|180431.4|180381.4|180498.4|180448.4|180404.2|180354.2|510
1680552600000|2023-04-03 20:10:00|180431.6|180381.6|180382.5|180332.5|180467.2|180417.2|180361.1|180311.1|431
1680552900000|2023-04-03 20:15:00|180382.6|180332.6|180531.1|180481.1|180538.9|180488.9|180382.6|180332.6|425
1680553200000|2023-04-03 20:20:00|180530.9|180480.9|180552.9|180502.9|180607.3|180557.3|180514.5|180464.5|557
1680553500000|2023-04-03 20:25:00|180553|180503|180520.2|180470.2|180553|180503|180462.8|180412.8|536
1680553800000|2023-04-03 20:30:00|180519.8|180469.8|180503.9|180453.9|180533.7|180483.7|180482.2|180432.2|533
1680554100000|2023-04-03 20:35:00|180502.1|180452.1|180469.4|180419.4|180503.4|180453.4|180449.2|180399.2|522
1680554400000|2023-04-03 20:40:00|180469.1|180419.1|180655.6|180605.6|180655.8|180605.8|180443.9|180393.9|561
1680554700000|2023-04-03 20:45:00|180655.8|180605.8|180700.6|180550.6|180707.4|180607.7|180626.7|180515|506
1680555000000|2023-04-03 20:50:00|180701.1|180551.1|180705.2|180555.2|180734.5|180584.5|180683.7|180533.7|305
1680555300000|2023-04-03 20:55:00|180707|180557|180701.4|180545.8|180713.1|180563.1|180675.1|180525.1|407
1680555600000|2023-04-03 21:00:00|180749.2|180503.4|181012.9|180702.9|181012.9|180702.9|180741|180486.8|61
1680555900000|2023-04-03 21:05:00|181017.1|180707.1|180912.4|180602.4|181017.1|180707.1|180907.2|180597.2|53
1680556200000|2023-04-03 21:10:00|180920.6|180610.6|180936.6|180626.6|180947.9|180637.9|180911.7|180601.7|114
1680556500000|2023-04-03 21:15:00|180936.5|180626.5|180919.1|180609.1|180939|180629|180919.1|180609.1|31
1680556800000|2023-04-03 21:20:00|180918.4|180608.4|180738.3|180428.3|180919.5|180609.5|180711.8|180401.8|96
1680557100000|2023-04-03 21:25:00|180738.2|180428.2|180754.1|180444.1|180798.5|180488.5|180711.8|180401.8|53
1680557400000|2023-04-03 21:30:00|180752|180442|180715.7|180405.7|180783.5|180473.5|180677.5|180367.5|432
1680557700000|2023-04-03 21:35:00|180723.2|180413.2|180786.7|180476.7|180789.9|180479.9|180708.5|180398.5|249
1680558000000|2023-04-03 21:40:00|180750.9|180440.9|180694.1|180384.1|180787|180477|180694.1|180384.1|187
1680558300000|2023-04-03 21:45:00|180694.4|180384.4|180732.8|180422.8|180768.8|180458.8|180620.6|180310.6|277
1680558600000|2023-04-03 21:50:00|180733|180423|180665|180355|180733|180423|180646.3|180336.3|181
1680558900000|2023-04-03 21:55:00|180665.4|180355.4|180692.9|180382.9|180726.3|180416.3|180591.4|180281.4|259
1680559200000|2023-04-03 22:00:00|180694.2|180384.2|180758.8|180546.4|180845.2|180557|180668.7|180358.7|717
1680559500000|2023-04-03 22:05:00|180758.7|180546.2|180754.9|180544|180767.1|180561.9|180741.9|180521.8|315
1680559800000|2023-04-03 22:10:00|180755.2|180544.2|180764.9|180556.5|180772|180558.2|180749.7|180524.7|340
1680560100000|2023-04-03 22:15:00|180761.1|180554.1|180825.1|180530|180848.8|180579.7|180752.5|180524.5|340
1680560400000|2023-04-03 22:20:00|180825.2|180529.9|180861.9|180688.3|180873.4|180688.3|180818.5|180515|203
1680560700000|2023-04-03 22:25:00|180860.1|180686.7|180868.4|180706.2|180884.1|180713.6|180853.4|180676.8|152
1680561000000|2023-04-03 22:30:00|180868.3|180706.3|180863.2|180690.7|180873.4|180723.4|180854.3|180690.7|151
1680561300000|2023-04-03 22:35:00|180863.1|180690.8|180863.6|180699.6|180872.2|180712.7|180849.1|180690.7|155
1680561600000|2023-04-03 22:40:00|180857.2|180707.2|180839.5|180682.5|180889.7|180738.2|180729.5|180579.5|281
1680561900000|2023-04-03 22:45:00|180835.8|180685.8|180843.2|180665.8|180996.6|180834.6|180704.9|180554.5|262
1680562200000|2023-04-03 22:50:00|180843.4|180666|181032|180867.7|181063.9|180910.3|180836.3|180663.8|292
1680562500000|2023-04-03 22:55:00|181032.7|180868.4|180996|180825.3|181055.7|180896.9|180988|180825.3|141
1680562800000|2023-04-03 23:00:00|180993.8|180827.4|181031.5|180881.5|181037.9|180887.9|180921.7|180769.4|337
1680563100000|2023-04-03 23:05:00|181030.9|180880.9|181064.1|180914.1|181082.6|180932.6|181018.9|180868.9|383
1680563400000|2023-04-03 23:10:00|181064|180914|180910.3|180760.3|181064.5|180914.5|180910.3|180760.3|425
1680563700000|2023-04-03 23:15:00|180909.5|180759.5|180961.9|180811.9|181010.8|180860.8|180899.6|180749.6|247
1680564000000|2023-04-03 23:20:00|180963|180813|180952.4|180802.4|180971.1|180815.9|180946.4|180796.4|141
1680564300000|2023-04-03 23:25:00|180950.4|180800.4|180965.1|180815.1|180972.2|180822.2|180942|180792|206
1680564600000|2023-04-03 23:30:00|180965.2|180815.2|180971|180821|180993.9|180843.9|180952.1|180802.1|171
1680564900000|2023-04-03 23:35:00|180970.8|180820.8|180931.2|180781.2|180973.3|180823.3|180930.7|180780.7|118
1680565200000|2023-04-03 23:40:00|180925.5|180775.5|180957.5|180807.5|180961.8|180811.8|180925.5|180775.5|123
1680565500000|2023-04-03 23:45:00|180962.6|180812.6|180943.8|180793.8|180967.2|180817.2|180936.1|180786.1|184
1680565800000|2023-04-03 23:50:00|180944|180794|180970|180820|180970.8|180820.8|180940|180790|198
1680566100000|2023-04-03 23:55:00|180970.1|180820.1|181005.9|180855.9|181007|180857|180965.6|180815.6|179
1680566400000|2023-04-04 00:00:00|181004.9|180854.9|181029.3|180879.3|181053|180903|181004.9|180854.9|221
1680566700000|2023-04-04 00:05:00|181031.2|180881.2|181008.8|180858.8|181046.1|180896.1|181003.4|180853.4|268
1680567000000|2023-04-04 00:10:00|181008.9|180858.9|181023.1|180873.1|181037.7|180887.7|181006.4|180856.4|220
1680567300000|2023-04-04 00:15:00|181020.8|180870.8|181013.7|180863.7|181021.5|180871.5|181003.7|180853.7|138
1680567600000|2023-04-04 00:20:00|181013.6|180863.6|180996.5|180846.5|181016.5|180866.5|180993.1|180843.1|176
1680567900000|2023-04-04 00:25:00|180995.4|180845.4|180962|180812|180995.4|180845.4|180952.8|180802.8|197
1680568200000|2023-04-04 00:30:00|180960.9|180810.9|180952.5|180802.5|180961.1|180811.1|180952.2|180802.2|205
1680568500000|2023-04-04 00:35:00|180952.6|180802.6|180980.6|180830.6|180981.4|180831.4|180940.5|180790.5|193
1680568800000|2023-04-04 00:40:00|180980.9|180830.9|180981.5|180831.5|180984.3|180834.3|180970.7|180820.7|149
1680569100000|2023-04-04 00:45:00|180981.7|180831.7|181005.5|180855.5|181019.6|180869.6|180976|180826|218
1680569400000|2023-04-04 00:50:00|181007.9|180857.9|181036.8|180886.8|181036.8|180886.8|181002|180852|222
1680569700000|2023-04-04 00:55:00|181036.6|180886.6|181039.3|180889.3|181043.2|180893.2|181012.4|180862.4|245
1680570000000|2023-04-04 01:00:00|181036|180886|181036.8|180886.8|181051.4|180901.4|181032.2|180882.2|203
1680570300000|2023-04-04 01:05:00|181036.9|180886.9|181025.5|180875.5|181039.6|180889.6|180985.6|180835.6|251
1680570600000|2023-04-04 01:10:00|181026.8|180876.8|181005.8|180855.8|181034.2|180884.2|180992.8|180842.8|261
1680570900000|2023-04-04 01:15:00|181006.6|180856.6|181003.8|180853.8|181013.3|180863.3|180997.5|180847.5|241
1680571200000|2023-04-04 01:20:00|181003.7|180853.7|181016.4|180866.4|181024.3|180874.3|181003.7|180853.7|231
1680571500000|2023-04-04 01:25:00|181018.3|180868.3|180997.4|180847.4|181023.6|180873.6|180987.2|180837.2|183
1680571800000|2023-04-04 01:30:00|180997.8|180847.8|181045.4|180895.4|181051.7|180901.7|180997.4|180847.4|278
1680572100000|2023-04-04 01:35:00|181044.1|180894.1|181017.8|180867.8|181045.7|180895.7|181012.2|180862.2|165
1680572400000|2023-04-04 01:40:00|181018.4|180868.4|181003.3|180853.3|181018.4|180868.4|180983.3|180833.3|152
1680572700000|2023-04-04 01:45:00|181001.5|180851.5|181040.4|180890.4|181047.4|180897.4|181001.5|180851.5|145
1680573000000|2023-04-04 01:50:00|181040.3|180890.3|181037.3|180887.3|181084.8|180934.8|181035.9|180885.9|243
1680573300000|2023-04-04 01:55:00|181037.2|180887.2|181081|180931|181102.7|180952.7|181033.7|180883.7|235
1680573600000|2023-04-04 02:00:00|181080.4|180930.4|181081.5|180931.5|181112|180962|181074.8|180924.8|234
1680573900000|2023-04-04 02:05:00|181081.4|180931.4|181070.7|180920.7|181103.7|180953.7|181050.9|180900.9|212
1680574200000|2023-04-04 02:10:00|181078.6|180928.6|181155.2|181005.2|181170.2|181020.2|181077.4|180927.4|256
1680574500000|2023-04-04 02:15:00|181155.1|181005.1|181141.3|180991.3|181173.3|181023.3|181133.9|180983.9|217
1680574800000|2023-04-04 02:20:00|181141.5|180991.5|181140.1|180990.1|181141.6|180991.6|181124.7|180974.7|188
1680575100000|2023-04-04 02:25:00|181139.2|180989.2|181128.9|180978.9|181141.3|180991.3|181126.8|180976.8|171
1680575400000|2023-04-04 02:30:00|181129.1|180979.1|181133.1|180983.1|181133.6|181029|181075.5|180976.4|71
1680575700000|2023-04-04 02:35:00|181133|180983|181142.9|180992.9|181149.3|180999.3|181128.1|180978.1|137
1680576000000|2023-04-04 02:40:00|181143|180993|181152.4|181002.4|181155.5|181005.5|181140.4|180990.4|171
1680576300000|2023-04-04 02:45:00|181152.7|181002.7|181154.5|181004.5|181156.5|181006.5|181147.6|180997.6|131
1680576600000|2023-04-04 02:50:00|181154.7|181004.7|181176.8|181026.8|181195.3|181045.3|181146.4|180996.4|165
1680576900000|2023-04-04 02:55:00|181176.6|181026.6|181214|181064|181221.3|181071.3|181156.8|181006.8|203
1680577200000|2023-04-04 03:00:00|181213|181063|181230.2|181080.2|181259.1|181109.1|181204.1|181054.1|256
1680577500000|2023-04-04 03:05:00|181230.4|181080.4|181226|181076|181230.4|181080.4|181219.8|181069.8|161
1680577800000|2023-04-04 03:10:00|181224.9|181074.9|181221|181071|181225.9|181075.9|181218.1|181068.1|98
1680578100000|2023-04-04 03:15:00|181220|181070|181221.5|181071.5|181227.4|181077.4|181220|181070|56
1680578400000|2023-04-04 03:20:00|181221.4|181071.4|181210|181060|181222.7|181072.7|181206.7|181056.7|146
1680578700000|2023-04-04 03:25:00|181210.2|181060.2|181202.9|181052.9|181212.1|181062.1|181199.1|181049.1|142
1680579000000|2023-04-04 03:30:00|181202.1|181052.1|181205.2|181055.2|181208.3|181058.3|181199.4|181049.4|164
1680579300000|2023-04-04 03:35:00|181204.7|181054.7|181185.4|181035.4|181207.1|181057.1|181180.5|181030.5|148
1680579600000|2023-04-04 03:40:00|181185.6|181035.6|181167.3|181017.3|181185.6|181035.6|181157.3|181007.3|164
1680579900000|2023-04-04 03:45:00|181183|181033|181176.8|181026.8|181184.7|181034.7|181159.6|181009.6|116
1680580200000|2023-04-04 03:50:00|181177.5|181027.5|181165.8|181015.8|181183.2|181033.2|181146.8|180996.8|132
1680580500000|2023-04-04 03:55:00|181165.7|181015.7|181174.8|181024.8|181177.9|181027.9|181157.6|181007.6|161
1680580800000|2023-04-04 04:00:00|181174.7|181024.7|181176.6|181026.6|181179.8|181029.8|181170.4|181020.4|189
1680581100000|2023-04-04 04:05:00|181176.5|181026.5|181170.6|181020.6|181185.8|181035.8|181168|181018|106
1680581400000|2023-04-04 04:10:00|181170.5|181020.5|181152.6|181002.6|181175|181025|181150.1|181000.1|172
1680581700000|2023-04-04 04:15:00|181150|181000|181169.5|181019.5|181172.6|181022.6|181150|181000|175
1680582000000|2023-04-04 04:20:00|181170.1|181020.1|181149.2|180999.2|181170.2|181020.2|181148.2|180998.2|114
1680582300000|2023-04-04 04:25:00|181149.3|180999.3|181145|180995|181149.7|180999.7|181136.9|180986.9|99
1680582600000|2023-04-04 04:30:00|181143.7|180993.7|181152.9|181002.9|181181.2|181031.2|181095.7|180945.7|444
1680582900000|2023-04-04 04:35:00|181154.5|181004.5|181136.2|180986.2|181162.1|181012.1|181131.3|180981.3|220
1680583200000|2023-04-04 04:40:00|181135.8|180985.8|181111.5|180961.5|181138.1|180988.1|181111.5|180961.5|137
1680583500000|2023-04-04 04:45:00|181111.3|180961.3|181148.4|180998.4|181185.8|181035.8|181109|180959|392
1680583800000|2023-04-04 04:50:00|181148.2|180998.2|181143|180993|181153.7|181003.7|181139.6|180989.6|141
1680584100000|2023-04-04 04:55:00|181147.9|180997.9|181147.5|180997.5|181148.5|181049.6|181092.4|180984.3|62
1680584400000|2023-04-04 05:00:00|181147.8|180997.8|181174.9|181024.9|181202.3|181052.3|181147.8|180997.8|384
1680584700000|2023-04-04 05:05:00|181175|181025|181189.9|181039.9|181207|181057|181168.9|181018.9|339
1680585000000|2023-04-04 05:10:00|181189.7|181039.7|181154.2|181004.2|181196.9|181046.9|181154.2|181004.2|264
1680585300000|2023-04-04 05:15:00|181154.1|181004.1|181163.2|181013.2|181165.4|181015.4|181138.6|180988.6|207
1680585600000|2023-04-04 05:20:00|181162.7|181012.7|181155.1|181005.1|181168.9|181018.9|181140.3|180990.3|574
1680585900000|2023-04-04 05:25:00|181154.5|181004.5|181117.6|180967.6|181159.1|181009.1|181117.6|180967.6|677
1680586200000|2023-04-04 05:30:00|181117.8|180967.8|181165.7|181015.7|181169.1|181028|181071.5|180967.8|514
1680586500000|2023-04-04 05:35:00|181165|181015|181152|181002|181166.4|181016.4|181148|180998|559
1680586800000|2023-04-04 05:40:00|181151.9|181001.9|181169.4|181019.4|181200.6|181050.6|181147.7|180997.7|582
1680587100000|2023-04-04 05:45:00|181169.2|181019.2|181132.8|180982.8|181170.2|181020.2|181130.6|180980.6|445
1680587400000|2023-04-04 05:50:00|181132.3|180982.3|181055.3|180905.3|181132.3|180982.3|181053.8|180903.8|700
1680587700000|2023-04-04 05:55:00|181057.5|180907.5|181025.7|180875.7|181060.4|180910.4|181020.2|180870.2|673
1680588000000|2023-04-04 06:00:00|181024.6|180874.6|181053.6|181003.6|181104.6|181041.7|181022.6|180872.6|717
1680588300000|2023-04-04 06:05:00|181053.5|181003.5|181015.6|180965.6|181100.7|181015.6|181009.3|180934.9|861
1680588600000|2023-04-04 06:10:00|181015.7|180965.7|180994.6|180944.6|181038.3|180988.3|180980.7|180930.7|758
1680588900000|2023-04-04 06:15:00|180994.1|180944.1|180931.3|180881.3|181005.1|180955.1|180918.7|180868.7|653
1680589200000|2023-04-04 06:20:00|180933.2|180883.2|180730.3|180680.3|180933.2|180883.2|180725.9|180675.9|805
1680589500000|2023-04-04 06:25:00|180723.1|180673.1|180731.8|180581.8|180819.6|180689.6|180665.4|180578.4|783
1680589800000|2023-04-04 06:30:00|180730|180580|180797.3|180747.3|180869.8|180770.4|180681.6|180580|779
1680590100000|2023-04-04 06:35:00|180796.9|180746.9|180717.1|180667.1|180822.9|180772.9|180707.4|180657.4|699
1680590400000|2023-04-04 06:40:00|180717.2|180667.2|180753.8|180703.8|180755.8|180705.8|180677.9|180627.9|586
1680590700000|2023-04-04 06:45:00|180753.9|180703.9|180754.4|180704.4|180826.6|180776.6|180734.7|180684.7|542
1680591000000|2023-04-04 06:50:00|180754.2|180704.2|180678.7|180628.7|180755.4|180705.4|180656.8|180606.8|545
1680591300000|2023-04-04 06:55:00|180677.2|180627.2|180676.2|180626.2|180699.9|180649.9|180651.2|180601.2|557
1680591600000|2023-04-04 07:00:00|180677.3|180627.3|180590|180540|180677.3|180627.3|180448.2|180398.2|853
1680591900000|2023-04-04 07:05:00|180590.3|180540.3|180550.4|180500.4|180633.8|180583.8|180476|180426|694
1680592200000|2023-04-04 07:10:00|180550.6|180500.6|180573.8|180523.8|180783.6|180733.6|180516.5|180466.5|784
1680592500000|2023-04-04 07:15:00|180574.1|180524.1|180842.7|180792.7|180880.3|180830.3|180540.1|180490.1|794
1680592800000|2023-04-04 07:20:00|180842.4|180792.4|180786.6|180736.6|180898.1|180848.1|180774.5|180724.5|727
1680593100000|2023-04-04 07:25:00|180786.9|180736.9|180890.9|180840.9|180996.3|180946.3|180786.8|180736.8|683
1680593400000|2023-04-04 07:30:00|180888|180838|180927.5|180877.5|180988.3|180938.3|180851.4|180801.4|691
1680593700000|2023-04-04 07:35:00|180928.4|180878.4|180754.5|180704.5|180966.9|180916.9|180722.1|180672.1|655
1680594000000|2023-04-04 07:40:00|180754.3|180704.3|180741.1|180691.1|180831.9|180781.9|180683.5|180633.5|616
1680594300000|2023-04-04 07:45:00|180738.7|180688.7|180618.9|180568.9|180791.1|180741.1|180618.9|180568.9|788
1680594600000|2023-04-04 07:50:00|180617.9|180567.9|180497.4|180447.4|180653.1|180603.1|180482.5|180432.5|763
1680594900000|2023-04-04 07:55:00|180497.5|180447.5|180601.8|180451.8|180601.9|180532.8|180480.9|180430.9|720
1680595200000|2023-04-04 08:00:00|180601.9|180451.9|180501.8|180451.8|180602.8|180522.7|180495|180445|808
1680595500000|2023-04-04 08:05:00|180501.5|180451.5|180469|180419|180521.8|180471.8|180433.6|180383.6|755
1680595800000|2023-04-04 08:10:00|180468.9|180418.9|180511.9|180461.9|180593.6|180543.6|180468.9|180418.9|716
1680596100000|2023-04-04 08:15:00|180512.1|180462.1|180321.2|180271.2|180525.7|180475.7|180309.2|180259.2|757
1680596400000|2023-04-04 08:20:00|180321.3|180271.3|180436.4|180386.4|180498.9|180448.9|180307.6|180257.6|636
1680596700000|2023-04-04 08:25:00|180435.8|180385.8|180672.9|180622.9|180695.2|180645.2|180435.7|180385.7|647
1680597000000|2023-04-04 08:30:00|180689.9|180639.9|180537.6|180487.6|180699.3|180649.3|180498|180448|643
1680597300000|2023-04-04 08:35:00|180537.5|180487.5|180638.7|180588.7|180669.4|180619.4|180530.6|180480.6|638
1680597600000|2023-04-04 08:40:00|180638.8|180588.8|180550.4|180500.4|180683.3|180633.3|180546.6|180496.6|775
1680597900000|2023-04-04 08:45:00|180550.2|180500.2|180530.5|180480.5|180661.9|180611.9|180529.7|180479.7|516
1680598200000|2023-04-04 08:50:00|180529.8|180479.8|180602.6|180552.6|180630.4|180580.4|180504.6|180454.6|543
1680598500000|2023-04-04 08:55:00|180602.5|180552.5|180528.9|180478.9|180659.2|180609.2|180527.9|180477.9|606
1680598800000|2023-04-04 09:00:00|180526.5|180476.5|180522.6|180472.6|180594.7|180544.7|180497.8|180447.8|657
1680599100000|2023-04-04 09:05:00|180522.8|180472.8|180460.2|180410.2|180566.9|180516.9|180447.5|180397.5|653
1680599400000|2023-04-04 09:10:00|180458.2|180408.2|180360.4|180310.4|180461.1|180411.1|180360.4|180310.4|631
1680599700000|2023-04-04 09:15:00|180360.6|180310.6|180305.2|180255.2|180431.1|180381.1|180305.2|180255.2|748
1680600000000|2023-04-04 09:20:00|180304.5|180254.5|180207.8|180157.8|180304.5|180254.5|180207.8|180157.8|780
1680600300000|2023-04-04 09:25:00|180207.3|180157.3|180315.2|180265.2|180347.2|180297.2|180205.5|180155.5|634
1680600600000|2023-04-04 09:30:00|180311.1|180261.1|180339.7|180289.7|180472.9|180422.9|180298.8|180248.8|591
1680600900000|2023-04-04 09:35:00|180338.6|180288.6|180260.4|180210.4|180352.8|180302.8|180260.4|180210.4|539
1680601200000|2023-04-04 09:40:00|180260|180210|180191.8|180141.8|180260|180210|180159.8|180109.8|759
1680601500000|2023-04-04 09:45:00|180193.8|180143.8|180174|180124|180199.8|180149.8|180162.9|180112.9|710
1680601800000|2023-04-04 09:50:00|180174.6|180124.6|180158.3|180108.3|180179.1|180129.1|180154.2|180104.2|624
1680602100000|2023-04-04 09:55:00|180158.9|180108.9|180266|180216|180270.5|180220.5|180158.9|180108.9|675
1680602400000|2023-04-04 10:00:00|180265.8|180215.8|180308.7|180258.7|180323.8|180273.8|180264.8|180214.8|715
1680602700000|2023-04-04 10:05:00|180308.6|180258.6|180407.9|180357.9|180412.3|180362.3|180301.6|180251.6|556
1680603000000|2023-04-04 10:10:00|180408|180358|180344.1|180294.1|180436.9|180386.9|180335.7|180285.7|577
1680603300000|2023-04-04 10:15:00|180343.7|180293.7|180342.4|180292.4|180399.9|180349.9|180334.8|180284.8|519
1680603600000|2023-04-04 10:20:00|180342.3|180292.3|180336.2|180286.2|180344.2|180294.2|180306|180256|562
1680603900000|2023-04-04 10:25:00|180336.1|180286.1|180397.7|180347.7|180403.3|180353.3|180327.2|180277.2|686
1680604200000|2023-04-04 10:30:00|180397.5|180347.5|180234.4|180184.4|180397.5|180347.5|180232.7|180182.7|714
1680604500000|2023-04-04 10:35:00|180234.9|180184.9|180272.8|180222.8|180286.3|180236.3|180232.9|180182.9|656
1680604800000|2023-04-04 10:40:00|180273.3|180223.3|180242.8|180192.8|180320.2|180270.2|180240.5|180190.5|501
1680605100000|2023-04-04 10:45:00|180242.7|180192.7|180257.8|180207.8|180320.9|180270.9|180241.9|180191.9|574
1680605400000|2023-04-04 10:50:00|180257.4|180207.4|180242.7|180192.7|180266.4|180216.4|180194.4|180144.4|645
1680605700000|2023-04-04 10:55:00|180242.5|180192.5|180238.6|180188.6|180265.5|180215.5|180205.4|180155.4|705
1680606000000|2023-04-04 11:00:00|180237.8|180187.8|180321.2|180271.2|180347.1|180297.1|180237.8|180187.8|728
1680606300000|2023-04-04 11:05:00|180321|180271|180336.9|180286.9|180340.3|180290.3|180267.6|180217.6|537
1680606600000|2023-04-04 11:10:00|180337|180287|180406.8|180356.8|180411.8|180361.8|180319.4|180269.4|688
1680606900000|2023-04-04 11:15:00|180406.3|180356.3|180536.5|180486.5|180536.8|180486.8|180339.3|180289.3|693
1680607200000|2023-04-04 11:20:00|180537.9|180487.9|180447.8|180397.8|180548|180498|180437.1|180387.1|681
1680607500000|2023-04-04 11:25:00|180448|180398|180473.2|180423.2|180519.6|180469.6|180439.8|180389.8|601
1680607800000|2023-04-04 11:30:00|180473.1|180423.1|180470.6|180420.6|180499.5|180449.5|180416.7|180366.7|513
1680608100000|2023-04-04 11:35:00|180470.8|180420.8|180471.1|180421.1|180477.7|180427.7|180402.8|180352.8|640
1680608400000|2023-04-04 11:40:00|180471|180421|180467.7|180417.7|180517.1|180467.1|180446.2|180396.2|576
1680608700000|2023-04-04 11:45:00|180468.3|180418.3|180384.5|180334.5|180480|180430|180371|180321|549
1680609000000|2023-04-04 11:50:00|180384.3|180334.3|180349.3|180299.3|180384.8|180334.8|180348.1|180298.1|684
1680609300000|2023-04-04 11:55:00|180349.5|180299.5|180359.4|180309.4|180396.3|180346.3|180331.4|180281.4|618
1680609600000|2023-04-04 12:00:00|180359.7|180309.7|180315|180265|180396|180346|180311.1|180261.1|646
1680609900000|2023-04-04 12:05:00|180314.9|180264.9|180334.8|180284.8|180343.7|180293.7|180280.1|180230.1|639
1680610200000|2023-04-04 12:10:00|180337.8|180287.8|180309.2|180259.2|180359.3|180309.3|180289.9|180239.9|584
1680610500000|2023-04-04 12:15:00|180309.3|180259.3|180347.3|180297.3|180366|180316|180286.9|180236.9|581
1680610800000|2023-04-04 12:20:00|180346.6|180296.6|180429.1|180379.1|180444.3|180394.3|180309.3|180259.3|642
1680611100000|2023-04-04 12:25:00|180429|180379|180530.4|180480.4|180560.2|180510.2|180417|180367|680
1680611400000|2023-04-04 12:30:00|180530.3|180480.3|180628.6|180578.6|180630.4|180580.4|180530.2|180480.2|745
1680611700000|2023-04-04 12:35:00|180627.6|180577.6|180600.5|180550.5|180671.8|180621.8|180593.6|180543.6|696
1680612000000|2023-04-04 12:40:00|180601.3|180551.3|180558.5|180508.5|180603.9|180553.9|180527.1|180477.1|623
1680612300000|2023-04-04 12:45:00|180558.4|180508.4|180542.3|180492.3|180607.5|180557.5|180506|180456|688
1680612600000|2023-04-04 12:50:00|180542.2|180492.2|180584.1|180534.1|180599.2|180549.2|180531|180481|676
1680612900000|2023-04-04 12:55:00|180583|180533|180643.7|180593.7|180684.3|180634.3|180578.7|180528.7|700
1680613200000|2023-04-04 13:00:00|180643.6|180593.6|180564.8|180514.8|180646.4|180596.4|180545.3|180495.3|714
1680613500000|2023-04-04 13:05:00|180564.7|180514.7|180510.3|180460.3|180581.6|180531.6|180503.4|180453.4|545
1680613800000|2023-04-04 13:10:00|180510.4|180460.4|180437.6|180387.6|180510.6|180460.6|180418.7|180368.7|605
1680614100000|2023-04-04 13:15:00|180437.5|180387.5|180411.6|180361.6|180487.2|180437.2|180375.3|180325.3|601
1680614400000|2023-04-04 13:20:00|180412.2|180362.2|180349.4|180299.4|180440.5|180390.5|180349|180299|616
1680614700000|2023-04-04 13:25:00|180352.6|180302.6|180377.6|180327.6|180413.1|180363.1|180351.6|180301.6|719
1680615000000|2023-04-04 13:30:00|180376.4|180326.4|180408.4|180358.4|180574.5|180524.5|180371.5|180321.5|811
1680615300000|2023-04-04 13:35:00|180408.5|180358.5|180332.5|180282.5|180427.7|180377.7|180255.9|180205.9|920
1680615600000|2023-04-04 13:40:00|180327.9|180277.9|180358.9|180308.9|180366|180316|180268.8|180218.8|937
1680615900000|2023-04-04 13:45:00|180358.7|180308.7|180341.8|180291.8|180399.2|180349.2|180317.4|180267.4|838
1680616200000|2023-04-04 13:50:00|180342.3|180292.3|180306.2|180256.2|180366.1|180316.1|180262.2|180212.2|862
1680616500000|2023-04-04 13:55:00|180305.9|180255.9|180540.9|180390.9|180541.3|180435.6|180296.7|180246.7|762
1680616800000|2023-04-04 14:00:00|180539.4|180389.4|180321.6|180271.6|180545.8|180395.8|180168.5|180118.5|1107
1680617100000|2023-04-04 14:05:00|180316.8|180266.8|180226.7|180176.7|180352|180302|180168.7|180118.7|1037
1680617400000|2023-04-04 14:10:00|180229.4|180179.4|180292.3|180242.3|180336.1|180286.1|180199.9|180149.9|1028
1680617700000|2023-04-04 14:15:00|180292.2|180242.2|180538.1|180488.1|180558.8|180508.8|180277.3|180227.3|984
1680618000000|2023-04-04 14:20:00|180538.3|180488.3|180993.4|180943.4|181024.4|180974.4|180538.3|180488.3|975
1680618300000|2023-04-04 14:25:00|180993.3|180943.3|180783.1|180733.1|181011.8|180961.8|180763.8|180713.8|793
1680618600000|2023-04-04 14:30:00|180777.7|180727.7|180464.3|180414.3|180802.3|180752.3|180431.5|180381.5|824
1680618900000|2023-04-04 14:35:00|180464.4|180414.4|180535.6|180485.6|180593.5|180543.5|180441.3|180391.3|824
1680619200000|2023-04-04 14:40:00|180535.3|180485.3|180634.3|180584.3|180702.8|180652.8|180533.5|180483.5|887
1680619500000|2023-04-04 14:45:00|180633.7|180583.7|180718.1|180668.1|180834.1|180784.1|180627.6|180577.6|903
1680619800000|2023-04-04 14:50:00|180718.2|180668.2|180745.4|180695.4|180780.1|180730.1|180611.9|180561.9|910
1680620100000|2023-04-04 14:55:00|180745.1|180695.1|181174|181124|181175.8|181125.8|180745.1|180695.1|1002
1680620400000|2023-04-04 15:00:00|181174.2|181124.2|181153.8|181103.8|181302.5|181252.5|181108.1|181058.1|873
1680620700000|2023-04-04 15:05:00|181154.1|181104.1|181079.8|181029.8|181160.9|181110.9|181011.1|180961.1|742
1680621000000|2023-04-04 15:10:00|181079.7|181029.7|181108|181058|181193.4|181143.4|181066.7|181016.7|769
1680621300000|2023-04-04 15:15:00|181107|181057|181332.1|181282.1|181399.3|181349.3|181091.8|181041.8|925
1680621600000|2023-04-04 15:20:00|181331.7|181281.7|181294.2|181244.2|181345.7|181295.7|181196.9|181146.9|864
1680621900000|2023-04-04 15:25:00|181293.3|181243.3|181435.1|181385.1|181441.8|181391.8|181214.9|181164.9|724
1680622200000|2023-04-04 15:30:00|181435.6|181385.6|181694.7|181644.7|181718.2|181668.2|181401.7|181351.7|854
1680622500000|2023-04-04 15:35:00|181690.9|181640.9|181573.6|181523.6|181711.8|181661.8|181495.6|181445.6|858
1680622800000|2023-04-04 15:40:00|181576|181526|181701.1|181651.1|181703.8|181653.8|181500.3|181450.3|929
1680623100000|2023-04-04 15:45:00|181701.5|181651.5|181728.2|181678.2|181837|181787|181695.4|181645.4|846
1680623400000|2023-04-04 15:50:00|181728.1|181678.1|181708.1|181658.1|181730.6|181680.6|181562.9|181512.9|869
1680623700000|2023-04-04 15:55:00|181707.9|181657.9|181623.3|181573.3|181709.7|181659.7|181549.5|181499.5|720
1680624000000|2023-04-04 16:00:00|181623.5|181573.5|181614.8|181564.8|181627|181577|181475.7|181425.7|937
1680624300000|2023-04-04 16:05:00|181614.1|181564.1|181714.7|181664.7|181733.4|181683.4|181577.4|181527.4|821
1680624600000|2023-04-04 16:10:00|181714.1|181664.1|181593.7|181543.7|181727.5|181677.5|181573.6|181523.6|777
1680624900000|2023-04-04 16:15:00|181601.8|181551.8|181595.8|181545.8|181654.3|181604.3|181545.2|181495.2|855
1680625200000|2023-04-04 16:20:00|181595.9|181545.9|181580.4|181530.4|181676.8|181626.8|181574|181524|774
1680625500000|2023-04-04 16:25:00|181579.9|181529.9|181393.6|181343.6|181586.9|181536.9|181384.5|181334.5|868
1680625800000|2023-04-04 16:30:00|181393.5|181343.5|181408.6|181358.6|181422.8|181372.8|181326.6|181276.6|765
1680626100000|2023-04-04 16:35:00|181409.8|181359.8|181422.9|181372.9|181475.2|181425.2|181398.5|181348.5|710
1680626400000|2023-04-04 16:40:00|181422.6|181372.6|181443.2|181393.2|181494.4|181444.4|181412.5|181362.5|776
1680626700000|2023-04-04 16:45:00|181442.9|181392.9|181425.6|181375.6|181461.5|181411.5|181395.2|181345.2|726
1680627000000|2023-04-04 16:50:00|181424.4|181374.4|181421.4|181371.4|181449|181399|181374.9|181324.9|613
1680627300000|2023-04-04 16:55:00|181420.9|181370.9|181387.7|181337.7|181465.7|181415.7|181365.8|181315.8|702
1680627600000|2023-04-04 17:00:00|181388.5|181338.5|181218.1|181168.1|181389.7|181339.7|181216.5|181166.5|796
1680627900000|2023-04-04 17:05:00|181218.5|181168.5|181263.4|181213.4|181273.6|181223.6|181155.8|181105.8|715
1680628200000|2023-04-04 17:10:00|181263.2|181213.2|181260|181210|181283.2|181233.2|181248.9|181198.9|676
1680628500000|2023-04-04 17:15:00|181260.1|181210.1|181153.2|181103.2|181260.7|181210.7|181137|181087|860
1680628800000|2023-04-04 17:20:00|181153.1|181103.1|181094.6|181044.6|181160.7|181110.7|181076.7|181026.7|779
1680629100000|2023-04-04 17:25:00|181093.3|181043.3|181079.9|181029.9|181142.7|181092.7|181050.5|181000.5|823
1680629400000|2023-04-04 17:30:00|181080.5|181030.5|181112.2|181062.2|181112.2|181062.2|181024|180974|786
1680629700000|2023-04-04 17:35:00|181112.5|181062.5|181171|181121|181172.8|181122.8|181084.7|181034.7|757
1680630000000|2023-04-04 17:40:00|181171.1|181121.1|181186.9|181136.9|181188.5|181138.5|181102.4|181052.4|744
1680630300000|2023-04-04 17:45:00|181186.4|181136.4|181275|181225|181298.5|181248.5|181161.1|181111.1|782
1680630600000|2023-04-04 17:50:00|181275.8|181225.8|181296.3|181246.3|181330.2|181280.2|181231|181181|833
1680630900000|2023-04-04 17:55:00|181297|181247|181318.2|181268.2|181342.2|181292.2|181274.7|181224.7|796
1680631200000|2023-04-04 18:00:00|181321.2|181271.2|181202.5|181152.5|181327.6|181277.6|181197.2|181147.2|758
1680631500000|2023-04-04 18:05:00|181202.3|181152.3|181147.9|181097.9|181204.2|181154.2|181137.6|181087.6|728
1680631800000|2023-04-04 18:10:00|181147.7|181097.7|181147.9|181097.9|181158.1|181108.1|181120.2|181070.2|770
1680632100000|2023-04-04 18:15:00|181148.1|181098.1|181191.2|181141.2|181194.8|181144.8|181145.6|181095.6|791
1680632400000|2023-04-04 18:20:00|181191|181141|181162.1|181112.1|181192.1|181142.1|181127.2|181077.2|765
1680632700000|2023-04-04 18:25:00|181161|181111|181173|181123|181199.5|181149.5|181128.2|181078.2|825
1680633000000|2023-04-04 18:30:00|181172.6|181122.6|181250.5|181200.5|181256.1|181206.1|181161.1|181111.1|727
1680633300000|2023-04-04 18:35:00|181249.4|181199.4|181219|181169|181254|181204|181207.4|181157.4|639
1680633600000|2023-04-04 18:40:00|181219.5|181169.5|181250.6|181200.6|181252.2|181202.2|181190.1|181140.1|835
1680633900000|2023-04-04 18:45:00|181250.5|181200.5|181396.4|181346.4|181408.2|181358.2|181248.7|181198.7|797
1680634200000|2023-04-04 18:50:00|181396.2|181346.2|181303.3|181253.3|181405.6|181355.6|181297.2|181247.2|715
1680634500000|2023-04-04 18:55:00|181303.4|181253.4|181311.5|181261.5|181367.2|181317.2|181287.5|181237.5|818
1680634800000|2023-04-04 19:00:00|181311.4|181261.4|181296.5|181246.5|181368.1|181318.1|181278.3|181228.3|811
1680635100000|2023-04-04 19:05:00|181295.5|181245.5|181278.2|181228.2|181296.2|181246.2|181265.6|181215.6|627
1680635400000|2023-04-04 19:10:00|181278.8|181228.8|181330.7|181280.7|181366.6|181316.6|181278|181228|787
1680635700000|2023-04-04 19:15:00|181330.8|181280.8|181252.5|181202.5|181330.9|181280.9|181250.8|181200.8|706
1680636000000|2023-04-04 19:20:00|181252|181202|181255|181205|181286.4|181236.4|181242.4|181192.4|706
1680636300000|2023-04-04 19:25:00|181255.1|181205.1|181289.7|181239.7|181291|181241|181237|181187|703
1680636600000|2023-04-04 19:30:00|181288.1|181238.1|181377.4|181327.4|181446.3|181396.3|181263.2|181213.2|832
1680636900000|2023-04-04 19:35:00|181381|181331|181309.4|181259.4|181454.3|181404.3|181306|181256|843
1680637200000|2023-04-04 19:40:00|181308.8|181258.8|181406.4|181356.4|181422.4|181372.4|181278.4|181228.4|776
1680637500000|2023-04-04 19:45:00|181406.3|181356.3|181345.5|181295.5|181422.6|181372.6|181333.3|181283.3|654
1680637800000|2023-04-04 19:50:00|181345.3|181295.3|181290|181240|181345.3|181295.3|181281.6|181231.6|636
1680638100000|2023-04-04 19:55:00|181288.1|181238.1|181308.6|181258.6|181309.8|181259.8|181249.2|181199.2|680
1680638400000|2023-04-04 20:00:00|181308.7|181258.7|181343.7|181293.7|181349.3|181299.3|181301.9|181251.9|534
1680638700000|2023-04-04 20:05:00|181343.8|181293.8|181430.3|181380.3|181445.9|181395.9|181343.2|181293.2|333
1680639000000|2023-04-04 20:10:00|181430|181380|181393|181343|181449.1|181399.1|181393|181343|310
1680639300000|2023-04-04 20:15:00|181393.1|181343.1|181406.2|181356.2|181415.1|181365.1|181384.9|181334.9|310
1680639600000|2023-04-04 20:20:00|181406.4|181356.4|181404.8|181354.8|181430.1|181380.1|181389.8|181339.8|476
1680639900000|2023-04-04 20:25:00|181404.7|181354.7|181347.3|181297.3|181410.4|181360.4|181341.6|181291.6|322
1680640200000|2023-04-04 20:30:00|181346.8|181296.8|181356.7|181306.7|181363.5|181313.5|181346.4|181296.4|234
1680640500000|2023-04-04 20:35:00|181356.8|181306.8|181350.1|181300.1|181357.4|181307.4|181340.9|181290.9|383
1680640800000|2023-04-04 20:40:00|181350.2|181300.2|181383.8|181333.8|181393.3|181334.9|181338.2|181243.3|404
1680641100000|2023-04-04 20:45:00|181385.1|181335.1|181389.7|181239.7|181432.7|181336.6|181357.5|181236.8|256
1680641400000|2023-04-04 20:50:00|181390.2|181240.2|181386.5|181236.5|181401.2|181251.2|181370.6|181220.6|443
1680641700000|2023-04-04 20:55:00|181389.4|181239.4|181528.1|181218.5|181529.2|181318.2|181386.8|181218.5|297
1680642000000|2023-04-04 21:00:00|181528.6|181218.8|181515.9|181205.9|181545.2|181235.2|181511.5|181201.5|51
1680642300000|2023-04-04 21:05:00|181515.8|181205.8|181421.7|181126.6|181520.9|181210.9|181421|181121.5|129
1680642600000|2023-04-04 21:10:00|181421|181126.1|181447.1|181170.7|181449.9|181170.7|181414.4|181117.8|47
1680642900000|2023-04-04 21:15:00|181446.8|181169.8|181430.4|181158.9|181449.3|181171.2|181417.6|181148.9|32
1680643200000|2023-04-04 21:20:00|181426|181179.4|181442.4|181168.1|181442.4|181179.8|181421|181166.9|19
1680643500000|2023-04-04 21:25:00|181444|181168.5|181411|181164.3|181444.8|181181|181410.8|181164.2|23
1680643800000|2023-04-04 21:30:00|181410.8|181164.2|181417|181163.5|181419.8|181167.8|181409.3|181162.4|19
1680644100000|2023-04-04 21:35:00|181418.1|181143.4|181440.2|181144.3|181447.8|181152.3|181417|181141.1|68
1680644400000|2023-04-04 21:40:00|181440.5|181144.4|181441|181171.8|181443.7|181171.8|181429.5|181143.1|33
1680644700000|2023-04-04 21:45:00|181439.8|181170.2|181419.7|181187.6|181440.3|181197.2|181406.8|181170.2|109
1680645000000|2023-04-04 21:50:00|181432.6|181178.7|181422.2|181168.2|181434.6|181189.1|181415|181168|54
1680645300000|2023-04-04 21:55:00|181422.6|181168.6|181368.9|181196.8|181423.4|181196.8|181368.9|181163.3|114
1680645600000|2023-04-04 22:00:00|181369.7|181197.6|181419.5|181209.4|181421.7|181232.8|181369.7|181178.5|150
1680645900000|2023-04-04 22:05:00|181404.3|181225.5|181370.8|181220.8|181419.9|181233.4|181360.2|181210.2|31
1680646200000|2023-04-04 22:10:00|181360.2|181210.2|181396.7|181226.4|181423.4|181236.8|181360.2|181210.1|65
1680646500000|2023-04-04 22:15:00|181416.5|181213.8|181381.4|181231.4|181422.1|181237.6|181367|181209|43
1680646800000|2023-04-04 22:20:00|181386.9|181232.7|181383.6|181233.6|181412.4|181246.4|181379|181217.8|139
1680647100000|2023-04-04 22:25:00|181388.7|181238.7|181390.7|181234.4|181400|181240.9|181383|181227.5|74
1680647400000|2023-04-04 22:30:00|181383.4|181233.4|181377.9|181227.9|181400|181241.5|181375.7|181225.7|136
1680647700000|2023-04-04 22:35:00|181380.3|181230.3|181384.6|181234.6|181386.4|181236.4|181376.7|181224.7|66
1680648000000|2023-04-04 22:40:00|181384.5|181234.5|181385.9|181235.9|181398.9|181241.6|181376.4|181219.4|125
1680648300000|2023-04-04 22:45:00|181385.8|181235.8|181603.9|181421.2|181603.9|181436.1|181365.1|181215.1|200
1680648600000|2023-04-04 22:50:00|181604.6|181421.1|181322.7|181172.7|181623.6|181449.2|181301.2|181147.8|381
1680648900000|2023-04-04 22:55:00|181322|181172|181362.2|181203.5|181371.7|181206.3|181321.7|181152.6|111
1680649200000|2023-04-04 23:00:00|181361.9|181203.2|181365.6|181188.6|181366.9|181210.1|181351.9|181188.6|123
1680649500000|2023-04-04 23:05:00|181359.9|181199.7|181328.3|181160.6|181360.1|181210.1|181315.5|181160.6|108
1680649800000|2023-04-04 23:10:00|181328.4|181171.6|181332|181182|181332|181182|181321.2|181171.2|106
1680650100000|2023-04-04 23:15:00|181331.4|181181.4|181331.5|181181.5|181333.5|181183.5|181323.9|181173.8|123
1680650400000|2023-04-04 23:20:00|181331.4|181181.4|181331.1|181181.1|181334.2|181184.2|181321.2|181171.2|149
1680650700000|2023-04-04 23:25:00|181332|181182|181326.7|181176.7|181333.7|181183.7|181321.8|181166.6|211
1680651000000|2023-04-04 23:30:00|181328.2|181178.2|181326.5|181176.5|181339.2|181189.2|181309|181159|310
1680651300000|2023-04-04 23:35:00|181326.9|181176.9|181320.6|181170.6|181355.1|181205.1|181314.4|181164.4|248
1680651600000|2023-04-04 23:40:00|181320.5|181170.5|181334.1|181184.1|181334.1|181184.1|181307.7|181157.7|196
1680651900000|2023-04-04 23:45:00|181334.9|181184.9|181309.9|181159.9|181337|181187|181305.8|181155.8|199
1680652200000|2023-04-04 23:50:00|181309|181159|181351.2|181201.2|181359.9|181209.9|181308.4|181158.4|186
1680652500000|2023-04-04 23:55:00|181350.8|181200.8|181339.1|181189.1|181359.2|181209.2|181338.3|181188.3|146
1680652800000|2023-04-05 00:00:00|181342.7|181192.7|181322.8|181172.8|181354.1|181204.1|181312|181162|343
1680653100000|2023-04-05 00:05:00|181318.9|181168.9|181268.2|181118.2|181328.2|181178.2|181241.2|181091.2|295
1680653400000|2023-04-05 00:10:00|181267.2|181117.2|181327.3|181177.3|181328.5|181178.5|181249.2|181099.2|390
1680653700000|2023-04-05 00:15:00|181327.8|181177.8|181330.3|181180.3|181348.8|181198.8|181327.1|181177.1|286
1680654000000|2023-04-05 00:20:00|181329.8|181179.8|181295.8|181145.8|181329.8|181179.8|181294.4|181144.4|193
1680654300000|2023-04-05 00:25:00|181295.7|181145.7|181312.5|181162.5|181315.5|181165.5|181289.2|181139.2|152
1680654600000|2023-04-05 00:30:00|181312.6|181162.6|181327.9|181177.9|181350.4|181200.4|181306.3|181156.3|230
1680654900000|2023-04-05 00:35:00|181328|181178|181344.1|181194.1|181351.3|181201.3|181320.3|181170.3|147
1680655200000|2023-04-05 00:40:00|181344|181194|181334.9|181184.9|181349.5|181199.5|181323.6|181173.6|272
1680655500000|2023-04-05 00:45:00|181328.9|181178.9|181346.8|181196.8|181348.4|181198.4|181319.9|181169.9|216
1680655800000|2023-04-05 00:50:00|181346|181196|181350|181200|181354.3|181204.3|181330.5|181180.5|339
1680656100000|2023-04-05 00:55:00|181350.7|181200.7|181367.1|181217.1|181373.1|181223.1|181350.7|181200.7|378
1680656400000|2023-04-05 01:00:00|181366|181216|181338.3|181188.3|181367.7|181217.7|181336.7|181186.7|220
1680656700000|2023-04-05 01:05:00|181338.4|181188.4|181304|181154|181338.4|181188.4|181300.1|181150.1|180
1680657000000|2023-04-05 01:10:00|181301.7|181151.7|181306.3|181156.3|181321|181171|181299.6|181149.6|155
1680657300000|2023-04-05 01:15:00|181303.8|181153.8|181307.7|181157.7|181310.3|181160.3|181300.5|181150.5|111
1680657600000|2023-04-05 01:20:00|181307.8|181157.8|181305.8|181155.8|181314|181164|181304.6|181154.6|97
1680657900000|2023-04-05 01:25:00|181305.5|181155.5|181336.2|181186.2|181336.8|181186.8|181288.2|181138.2|145
1680658200000|2023-04-05 01:30:00|181335.4|181185.4|181357.8|181207.8|181361.1|181211.1|181326.7|181176.7|170
1680658500000|2023-04-05 01:35:00|181357.7|181207.7|181323.9|181173.9|181357.7|181207.7|181322|181172|186
1680658800000|2023-04-05 01:40:00|181324.1|181174.1|181298.9|181148.9|181326.9|181176.9|181291.2|181141.2|191
1680659100000|2023-04-05 01:45:00|181299.5|181149.5|181303.1|181153.1|181304.9|181154.9|181294.8|181144.8|133
1680659400000|2023-04-05 01:50:00|181305.2|181155.2|181301.5|181151.5|181305.2|181204|181254|181145.2|109
1680659700000|2023-04-05 01:55:00|181302.1|181152.1|181312.1|181162.1|181312.1|181162.1|181299.8|181149.8|143
1680660000000|2023-04-05 02:00:00|181313.6|181163.6|181227.6|181077.6|181313.6|181163.6|181163|181013|696
1680660300000|2023-04-05 02:05:00|181226.8|181076.8|181222|181072|181244.6|181094.6|181210.1|181060.1|359
1680660600000|2023-04-05 02:10:00|181221.9|181071.9|181219.9|181069.9|181225.7|181075.7|181208.7|181058.7|252
1680660900000|2023-04-05 02:15:00|181220|181070|181221|181071|181242.5|181092.5|181216.8|181066.8|269
1680661200000|2023-04-05 02:20:00|181221.1|181071.1|181218.9|181068.9|181225.2|181075.2|181211.7|181061.7|174
1680661500000|2023-04-05 02:25:00|181218.8|181068.8|181240.9|181090.9|181250.9|181100.9|181218.8|181068.8|271
1680661800000|2023-04-05 02:30:00|181240.8|181090.8|181215.7|181065.7|181240.8|181090.8|181198.4|181048.4|331
1680662100000|2023-04-05 02:35:00|181215.8|181065.8|181216.2|181066.2|181220.4|181070.4|181211.3|181061.3|320
1680662400000|2023-04-05 02:40:00|181216.3|181066.3|181212.1|181062.1|181217.2|181067.2|181210.1|181060.1|341
1680662700000|2023-04-05 02:45:00|181211.8|181061.8|181220.6|181070.6|181220.9|181070.9|181205.6|181055.6|209
1680663000000|2023-04-05 02:50:00|181220.7|181070.7|181220.9|181070.9|181223|181073|181211.7|181061.7|226
1680663300000|2023-04-05 02:55:00|181221|181071|181221.3|181071.3|181223|181073|181210.8|181060.8|287
1680663600000|2023-04-05 03:00:00|181221.2|181071.2|181251.4|181101.4|181251.6|181101.6|181218.3|181068.3|307
1680663900000|2023-04-05 03:05:00|181251.5|181101.5|181258.9|181108.9|181264.8|181114.8|181247.2|181097.2|222
1680664200000|2023-04-05 03:10:00|181258.3|181108.3|181233.4|181083.4|181258.3|181108.3|181227.8|181077.8|182
1680664500000|2023-04-05 03:15:00|181233.5|181083.5|181256|181106|181261.3|181111.3|181230.7|181080.7|138
1680664800000|2023-04-05 03:20:00|181256.1|181106.1|181252.6|181102.6|181263.6|181113.6|181251.5|181101.5|160
1680665100000|2023-04-05 03:25:00|181252.8|181102.8|181255.8|181105.8|181256.3|181106.3|181247.8|181097.8|141
1680665400000|2023-04-05 03:30:00|181255.9|181105.9|181253.8|181103.8|181264|181114|181250.1|181100.1|169
1680665700000|2023-04-05 03:35:00|181254.2|181104.2|181268.7|181118.7|181272.5|181171.1|181220.7|181091|237
1680666000000|2023-04-05 03:40:00|181268.5|181118.5|181264.8|181114.8|181272.2|181122.2|181262.8|181112.8|146
1680666300000|2023-04-05 03:45:00|181264.9|181114.9|181264.3|181114.3|181277.1|181127.1|181262.6|181112.6|173
1680666600000|2023-04-05 03:50:00|181264.1|181114.1|181270.7|181120.7|181271.9|181121.9|181263.1|181113.1|161
1680666900000|2023-04-05 03:55:00|181270.6|181120.6|181262.2|181112.2|181272.8|181122.8|181259.8|181109.8|154
1680667200000|2023-04-05 04:00:00|181264.8|181114.8|181294.9|181144.9|181307.2|181157.2|181260.9|181110.9|201
1680667500000|2023-04-05 04:05:00|181295.2|181145.2|181297.4|181147.4|181307.9|181157.9|181291.1|181141.1|180
1680667800000|2023-04-05 04:10:00|181297.1|181147.1|181326.4|181176.4|181328.1|181178.1|181297.1|181147.1|155
1680668100000|2023-04-05 04:15:00|181325.2|181175.2|181303.5|181153.5|181327.7|181177.7|181301.6|181151.6|159
1680668400000|2023-04-05 04:20:00|181303.3|181153.3|181338|181188|181361.3|181211.3|181301.5|181151.5|279
1680668700000|2023-04-05 04:25:00|181338.3|181188.3|181348.2|181198.2|181353.3|181203.3|181335.5|181185.5|256
1680669000000|2023-04-05 04:30:00|181348.3|181198.3|181356.9|181206.9|181361.1|181211.1|181348.3|181198.3|148
1680669300000|2023-04-05 04:35:00|181356.7|181206.7|181362.3|181212.3|181370.5|181220.5|181354.1|181204.1|122
1680669600000|2023-04-05 04:40:00|181362.5|181212.5|181359.2|181209.2|181363.1|181213.1|181347.2|181197.2|119
1680669900000|2023-04-05 04:45:00|181359.3|181209.3|181361.1|181211.1|181365|181215|181353.1|181203.1|140
1680670200000|2023-04-05 04:50:00|181361.7|181211.7|181408|181258|181416.7|181266.7|181358|181208|236
1680670500000|2023-04-05 04:55:00|181408.7|181258.7|181396.8|181246.8|181409|181259|181393.1|181243.1|330
1680670800000|2023-04-05 05:00:00|181397.1|181247.1|181402.4|181252.4|181405.4|181255.4|181394.4|181244.4|201
1680671100000|2023-04-05 05:05:00|181401.3|181251.3|181396.3|181246.3|181401.8|181251.8|181393.7|181243.7|189
1680671400000|2023-04-05 05:10:00|181396.2|181246.2|181411|181261|181421.5|181271.5|181394.4|181244.4|312
1680671700000|2023-04-05 05:15:00|181410.8|181260.8|181391.2|181241.2|181415.2|181265.2|181385.3|181235.3|206
1680672000000|2023-04-05 05:20:00|181392.3|181242.3|181371.4|181221.4|181399.1|181249.1|181371|181221|421
1680672300000|2023-04-05 05:25:00|181371.3|181221.3|181385.9|181235.9|181390.9|181240.9|181367.4|181217.4|247
1680672600000|2023-04-05 05:30:00|181386.4|181236.4|181393.1|181243.1|181399.1|181249.1|181386.3|181236.3|504
1680672900000|2023-04-05 05:35:00|181392.3|181242.3|181394.5|181244.5|181399.1|181249.1|181383.7|181233.7|226
1680673200000|2023-04-05 05:40:00|181394.6|181244.6|181419.6|181269.6|181419.6|181269.6|181383.2|181233.2|365
1680673500000|2023-04-05 05:45:00|181422.1|181272.1|181419.3|181269.3|181442.1|181292.1|181402|181252|529
1680673800000|2023-04-05 05:50:00|181419.1|181269.1|181418.6|181268.6|181427.5|181277.5|181400.7|181250.7|472
1680674100000|2023-04-05 05:55:00|181417.5|181267.5|181410.7|181260.7|181419.3|181269.3|181402.8|181252.8|378
1680674400000|2023-04-05 06:00:00|181410.1|181260.1|181423.6|181273.6|181427.8|181277.8|181358.2|181208.2|706
1680674700000|2023-04-05 06:05:00|181423.7|181273.7|181355.9|181205.9|181444.2|181294.2|181327.5|181177.5|575
1680675000000|2023-04-05 06:10:00|181356.7|181206.7|181357.7|181207.7|181420.7|181270.7|181342|181192|717
1680675300000|2023-04-05 06:15:00|181357.4|181207.4|181350.7|181200.7|181394.6|181244.6|181331.9|181181.9|592
1680675600000|2023-04-05 06:20:00|181350.6|181200.6|181358.1|181208.1|181393.6|181243.6|181329|181179|519
1680675900000|2023-04-05 06:25:00|181358|181208|181354.4|181204.4|181372.1|181222.1|181343.3|181193.3|573
1680676200000|2023-04-05 06:30:00|181354.7|181204.7|181305.9|181255.9|181356.3|181296.3|181283.2|181199.3|584
1680676500000|2023-04-05 06:35:00|181306.4|181256.4|181306.2|181256.2|181323.6|181273.6|181279.7|181229.7|456
1680676800000|2023-04-05 06:40:00|181306.3|181256.3|181286.1|181236.1|181331|181281|181281.4|181231.4|512
1680677100000|2023-04-05 06:45:00|181286.3|181236.3|181263.8|181213.8|181309.9|181259.9|181247.5|181197.5|482
1680677400000|2023-04-05 06:50:00|181263.4|181213.4|181263.8|181213.8|181270.8|181220.8|181259.1|181209.1|367
1680677700000|2023-04-05 06:55:00|181264.5|181214.5|181291.7|181241.7|181297.1|181247.1|181261.1|181211.1|409
1680678000000|2023-04-05 07:00:00|181290.6|181240.6|181269.2|181219.2|181336.7|181286.7|181261.5|181211.5|827
1680678300000|2023-04-05 07:05:00|181270.5|181220.5|181206.2|181156.2|181272.6|181222.6|181161.7|181111.7|615
1680678600000|2023-04-05 07:10:00|181206.6|181156.6|181168.5|181118.5|181286.7|181236.7|181139.6|181089.6|766
1680678900000|2023-04-05 07:15:00|181168.6|181118.6|181093.7|181043.7|181168.7|181118.7|181063.2|181013.2|690
1680679200000|2023-04-05 07:20:00|181093.6|181043.6|181195.9|181145.9|181206.3|181156.3|181093.6|181043.6|640
1680679500000|2023-04-05 07:25:00|181196|181146|181266.7|181216.7|181293|181243|181193.7|181143.7|852
1680679800000|2023-04-05 07:30:00|181248.7|181198.7|181171.1|181121.1|181332.9|181282.9|181149.8|181099.8|786
1680680100000|2023-04-05 07:35:00|181171.3|181121.3|181270.8|181220.8|181270.8|181220.8|181168.7|181118.7|809
1680680400000|2023-04-05 07:40:00|181272.4|181222.4|181374|181324|181434.9|181384.9|181272.4|181222.4|798
1680680700000|2023-04-05 07:45:00|181371.8|181321.8|181363.8|181313.8|181413.5|181363.5|181352.7|181302.7|794
1680681000000|2023-04-05 07:50:00|181367.4|181317.4|181612.7|181562.7|181632.9|181582.9|181367.1|181317.1|808
1680681300000|2023-04-05 07:55:00|181612.8|181562.8|181605.8|181555.8|181622.1|181572.1|181563.5|181513.5|765
1680681600000|2023-04-05 08:00:00|181602.9|181552.9|181712.9|181662.9|181720.4|181670.4|181575.5|181525.5|650
1680681900000|2023-04-05 08:05:00|181712.5|181662.5|181716.7|181666.7|181728.4|181678.4|181659.4|181609.4|685
1680682200000|2023-04-05 08:10:00|181716.6|181666.6|181763|181713|181794.3|181744.3|181704.7|181616.2|601
1680682500000|2023-04-05 08:15:00|181762.9|181712.9|181695.4|181645.4|181784.9|181734.9|181670.1|181620.1|645
1680682800000|2023-04-05 08:20:00|181695.7|181645.7|181742.3|181692.3|181770.2|181720.2|181677.2|181627.2|680
1680683100000|2023-04-05 08:25:00|181742.4|181692.4|181764|181714|181766.5|181716.5|181711.1|181661.1|589
1680683400000|2023-04-05 08:30:00|181763.9|181713.9|181589.6|181539.6|181791|181741|181566.7|181516.7|636
1680683700000|2023-04-05 08:35:00|181589.5|181539.5|181621.7|181571.7|181656.4|181606.4|181562.6|181512.6|697
1680684000000|2023-04-05 08:40:00|181623.1|181573.1|181568.1|181518.1|181628.4|181578.4|181557.6|181507.6|592
1680684300000|2023-04-05 08:45:00|181568.4|181518.4|181617.8|181567.8|181635.4|181585.4|181543|181493|640
1680684600000|2023-04-05 08:50:00|181616.9|181566.9|181518.8|181468.8|181634.3|181584.3|181468.9|181418.9|642
1680684900000|2023-04-05 08:55:00|181518.9|181468.9|181534.3|181484.3|181573.7|181523.7|181501.9|181451.9|650
1680685200000|2023-04-05 09:00:00|181535|181485|181603.7|181553.7|181629.9|181579.9|181533.8|181483.8|741
1680685500000|2023-04-05 09:05:00|181604.4|181554.4|181592.8|181542.8|181624.7|181574.7|181531.9|181481.9|682
1680685800000|2023-04-05 09:10:00|181593.2|181543.2|181567.6|181517.6|181620.7|181570.7|181558.5|181508.5|542
1680686100000|2023-04-05 09:15:00|181567.5|181517.5|181548.9|181498.9|181568.3|181518.3|181523.8|181473.8|369
1680686400000|2023-04-05 09:20:00|181549.2|181499.2|181627.5|181577.5|181652.8|181602.8|181545.9|181495.9|601
1680686700000|2023-04-05 09:25:00|181627.3|181577.3|181575.5|181525.5|181627.9|181577.9|181530.8|181430.2|711
1680687000000|2023-04-05 09:30:00|181574.1|181524.1|181585|181535|181621.3|181571.3|181573.1|181523.1|622
1680687300000|2023-04-05 09:35:00|181584.8|181534.8|181533.1|181483.1|181589.7|181539.7|181524.7|181474.7|573
1680687600000|2023-04-05 09:40:00|181539.9|181489.9|181525.8|181475.8|181561.3|181511.3|181492.6|181442.6|582
1680687900000|2023-04-05 09:45:00|181525.9|181475.9|181556.9|181506.9|181585.7|181535.7|181521|181471|611
1680688200000|2023-04-05 09:50:00|181556.8|181506.8|181585|181535|181630.5|181580.5|181541.6|181491.6|667
1680688500000|2023-04-05 09:55:00|181584.8|181534.8|181690.2|181640.2|181708|181658|181581.5|181531.5|605
1680688800000|2023-04-05 10:00:00|181692.5|181642.5|181722.2|181672.2|181782.4|181732.4|181688.5|181638.5|707
1680689100000|2023-04-05 10:05:00|181722.1|181672.1|181759.7|181709.7|181766.1|181716.1|181715.4|181665.4|677
1680689400000|2023-04-05 10:10:00|181759.3|181709.3|181736.5|181686.5|181764.4|181714.4|181688|181638|592
1680689700000|2023-04-05 10:15:00|181736.8|181686.8|181773|181723|181795|181745|181717.7|181667.7|601
1680690000000|2023-04-05 10:20:00|181773.1|181723.1|181795.6|181745.6|181798.2|181748.2|181756.2|181706.2|621
1680690300000|2023-04-05 10:25:00|181795.8|181745.8|181828.9|181778.9|181866.4|181816.4|181790.5|181740.5|407
1680690600000|2023-04-05 10:30:00|181831.6|181781.6|181854|181804|181864.2|181814.2|181831.6|181781.6|455
1680690900000|2023-04-05 10:35:00|181853.9|181803.9|181841.4|181791.4|181902.9|181852.9|181832.1|181782.1|487
1680691200000|2023-04-05 10:40:00|181840.1|181790.1|181653.4|181603.4|181840.1|181790.1|181642.1|181592.1|630
1680691500000|2023-04-05 10:45:00|181652.1|181602.1|181559.4|181509.4|181654|181604|181549.2|181499.2|546
1680691800000|2023-04-05 10:50:00|181559.2|181509.2|181594.7|181544.7|181605.4|181555.4|181551.7|181501.7|409
1680692100000|2023-04-05 10:55:00|181595.1|181545.1|181601.2|181551.2|181631.4|181581.4|181537.8|181487.8|577
1680692400000|2023-04-05 11:00:00|181601.8|181551.8|181558.3|181508.3|181642.5|181592.5|181557.6|181507.6|572
1680692700000|2023-04-05 11:05:00|181558.1|181508.1|181491.6|181441.6|181558.4|181508.4|181468.1|181418.1|573
1680693000000|2023-04-05 11:10:00|181491.2|181441.2|181439.3|181389.3|181518|181468|181398|181348|442
1680693300000|2023-04-05 11:15:00|181439.7|181389.7|181394|181344|181475.1|181425.1|181388.2|181338.2|438
1680693600000|2023-04-05 11:20:00|181392.9|181342.9|181393|181343|181395.3|181345.3|181391.1|181341.1|230
1680693900000|2023-04-05 11:25:00|181392.2|181342.2|181441.5|181391.5|181445.2|181395.2|181389.8|181339.8|532
1680694200000|2023-04-05 11:30:00|181444.1|181394.1|181389.7|181339.7|181478.4|181428.4|181386.6|181336.6|519
1680694500000|2023-04-05 11:35:00|181390.5|181340.5|181409.6|181359.6|181411.5|181361.5|181366.2|181316.2|436
1680694800000|2023-04-05 11:40:00|181408.2|181358.2|181579.6|181529.6|181589.7|181539.7|181408.2|181358.2|619
1680695100000|2023-04-05 11:45:00|181579.3|181529.3|181492.7|181442.7|181582.1|181532.1|181444.3|181394.3|676
1680695400000|2023-04-05 11:50:00|181494.8|181444.8|181521.2|181471.2|181545.8|181495.8|181490.1|181440.1|597
1680695700000|2023-04-05 11:55:00|181522.2|181472.2|181604.3|181454.3|181607.4|181481.1|181504.8|181424.5|705
1680696000000|2023-04-05 12:00:00|181603.6|181453.6|181358.6|181308.6|181605.3|181501.5|181343.7|181293.7|652
1680696300000|2023-04-05 12:05:00|181358.3|181308.3|181404.9|181354.9|181438.1|181388.1|181328.3|181278.3|594
1680696600000|2023-04-05 12:10:00|181404.4|181354.4|181501.1|181283|181518.2|181433.8|181370.2|181283|616
1680696900000|2023-04-05 12:15:00|181503.3|181281.6|181538|181488|181568.3|181518.3|181413.1|181257.2|1010
1680697200000|2023-04-05 12:20:00|181539.3|181489.3|181643|181593|181674.5|181624.5|181490.6|181440.6|841
1680697500000|2023-04-05 12:25:00|181645.5|181595.5|181900.1|181750.1|181913.9|181823|181643.3|181593.3|833
1680697800000|2023-04-05 12:30:00|181895.9|181745.9|181913.7|181863.7|181956.2|181906.2|181700|181647.9|845
1680698100000|2023-04-05 12:35:00|181918.4|181868.4|181990.2|181940.2|182011|181961|181876|181826|812
1680698400000|2023-04-05 12:40:00|181990|181940|181964.1|181914.1|182004.5|181954.5|181925.7|181875.7|684
1680698700000|2023-04-05 12:45:00|181963.6|181913.6|181653.8|181603.8|181964.1|181914.1|181641.7|181591.7|741
1680699000000|2023-04-05 12:50:00|181653.9|181603.9|181705.5|181655.5|181777.6|181727.6|181614.9|181564.9|595
1680699300000|2023-04-05 12:55:00|181704.8|181654.8|181719.5|181669.5|181747|181697|181633.9|181583.9|793
1680699600000|2023-04-05 13:00:00|181719|181669|181718.7|181668.7|181789.9|181739.9|181673.7|181623.7|646
1680699900000|2023-04-05 13:05:00|181718.5|181668.5|181708.2|181658.2|181746.3|181696.3|181608|181558|769
1680700200000|2023-04-05 13:10:00|181708.3|181658.3|181680|181630|181708.8|181658.8|181604.7|181554.7|683
1680700500000|2023-04-05 13:15:00|181688.9|181638.9|181559.7|181509.7|181725.9|181675.9|181541.6|181491.6|745
1680700800000|2023-04-05 13:20:00|181557.3|181507.3|181549.6|181499.6|181597.5|181547.5|181539.6|181489.6|665
1680701100000|2023-04-05 13:25:00|181549.7|181499.7|181661.2|181611.2|181674|181624|181539.9|181489.9|754
1680701400000|2023-04-05 13:30:00|181664.6|181614.6|181743.2|181693.2|181868.9|181818.9|181664.6|181614.6|894
1680701700000|2023-04-05 13:35:00|181743.5|181693.5|181762.5|181712.5|181816.9|181766.9|181684.6|181634.6|796
1680702000000|2023-04-05 13:40:00|181763|181713|181959.9|181809.9|181968.8|181860.6|181717.9|181667.9|777
1680702300000|2023-04-05 13:45:00|181957.5|181807.5|181775.6|181725.6|181983.3|181933.3|181717.8|181667.8|910
1680702600000|2023-04-05 13:50:00|181775.5|181725.5|181763.3|181713.3|181817.2|181767.2|181737.1|181687.1|628
1680702900000|2023-04-05 13:55:00|181764.7|181714.7|181962.7|181812.7|181967.4|181863.2|181763.2|181713.2|775
1680703200000|2023-04-05 14:00:00|181962.3|181812.3|182216.6|182166.6|182227.5|182177.5|181833.8|181709.9|1049
1680703500000|2023-04-05 14:05:00|182203.6|182153.6|182564.6|182514.6|182634.2|182581|182131.1|182081.1|991
1680703800000|2023-04-05 14:10:00|182565.4|182515.4|182683.8|182633.8|182866.5|182816.5|182565.4|182515.4|991
1680704100000|2023-04-05 14:15:00|182683.2|182633.2|182625.7|182575.7|182686.1|182636.1|182470.3|182420.3|912
1680704400000|2023-04-05 14:20:00|182627.8|182577.8|182430.9|182380.9|182745.4|182695.4|182411.1|182361.1|848
1680704700000|2023-04-05 14:25:00|182429.1|182379.1|182733|182583|182733|182649.9|182421.9|182371.9|901
1680705000000|2023-04-05 14:30:00|182689.2|182639.2|182845|182795|182877.7|182827.7|182533.2|182483.2|916
1680705300000|2023-04-05 14:35:00|182847.3|182797.3|183010.6|182960.6|183018.7|182968.7|182697.8|182647.8|934
1680705600000|2023-04-05 14:40:00|183009.7|182959.7|183919.6|183869.6|184007.5|183957.5|183001.8|182951.8|1002
1680705900000|2023-04-05 14:45:00|183918.9|183868.9|183930.1|183880.1|184054|183991.7|183605.6|183555.6|1021
1680706200000|2023-04-05 14:50:00|183939.8|183889.8|183468.8|183318.8|183994.8|183895.4|183398.1|183300.5|1010
1680706500000|2023-04-05 14:55:00|183467.6|183317.6|183540.7|183490.7|183568|183518|183286.3|183230.3|966
1680706800000|2023-04-05 15:00:00|183540.8|183490.8|183878.1|183828.1|183920|183870|183492.2|183442.2|1012
1680707100000|2023-04-05 15:05:00|183878.3|183828.3|183574.3|183524.3|183974.4|183924.4|183497.1|183447.1|833
1680707400000|2023-04-05 15:10:00|183576.8|183526.8|183539|183489|183650.4|183600.4|183507.7|183457.7|843
1680707700000|2023-04-05 15:15:00|183538.4|183488.4|183469.6|183419.6|183539|183489|183310.6|183260.6|767
1680708000000|2023-04-05 15:20:00|183469.8|183419.8|183520.9|183470.9|183623|183573|183449|183399|726
1680708300000|2023-04-05 15:25:00|183521.1|183471.1|183550.2|183500.2|183649.1|183599.1|183456.5|183406.5|685
1680708600000|2023-04-05 15:30:00|183550.5|183500.5|183426|183376|183572.1|183522.1|183331.1|183281.1|823
1680708900000|2023-04-05 15:35:00|183425.9|183375.9|183351.6|183301.6|183431.7|183381.7|183295.6|183245.6|878
1680709200000|2023-04-05 15:40:00|183350.9|183300.9|183088.3|183038.3|183424.8|183374.8|183088.3|183038.3|795
1680709500000|2023-04-05 15:45:00|183085.1|183035.1|183082.6|183032.6|183190.2|183140.2|183048.1|182998.1|832
1680709800000|2023-04-05 15:50:00|183082.9|183032.9|183215.5|183165.5|183243.9|183193.9|182977.4|182927.4|779
1680710100000|2023-04-05 15:55:00|183219|183169|183129.4|183079.4|183257.2|183207.2|183109.8|183059.8|635
1680710400000|2023-04-05 16:00:00|183129.3|183079.3|183395.4|183345.4|183395.5|183345.5|183124|183074|745
1680710700000|2023-04-05 16:05:00|183394.6|183344.6|183540.6|183490.6|183594.4|183544.4|183389.2|183339.2|811
1680711000000|2023-04-05 16:10:00|183541.5|183491.5|183588.3|183538.3|183612.5|183562.5|183367.9|183317.9|836
1680711300000|2023-04-05 16:15:00|183588.4|183538.4|183548|183498|183710.3|183660.3|183510.1|183460.1|820
1680711600000|2023-04-05 16:20:00|183547.7|183497.7|183584.2|183534.2|183709.9|183659.9|183533.1|183483.1|655
1680711900000|2023-04-05 16:25:00|183584.6|183534.6|183538.9|183488.9|183723.8|183673.8|183535.2|183485.2|829
1680712200000|2023-04-05 16:30:00|183538|183488|183447|183397|183577.4|183527.4|183425|183375|766
1680712500000|2023-04-05 16:35:00|183446.7|183396.7|183430.9|183380.9|183482.7|183432.7|183340.8|183290.8|770
1680712800000|2023-04-05 16:40:00|183430.2|183380.2|183436.2|183386.2|183493.3|183443.3|183392|183342|750
1680713100000|2023-04-05 16:45:00|183436.3|183386.3|183395.2|183345.2|183494.5|183444.5|183360|183310|731
1680713400000|2023-04-05 16:50:00|183395.1|183345.1|183410.3|183360.3|183472.6|183422.6|183388.2|183338.2|665
1680713700000|2023-04-05 16:55:00|183410.5|183360.5|183363.1|183313.1|183420.9|183370.9|183325.1|183275.1|677
1680714000000|2023-04-05 17:00:00|183374.7|183324.7|183400.9|183350.9|183432.5|183382.5|183363.8|183313.8|786
1680714300000|2023-04-05 17:05:00|183385.9|183335.9|183289.1|183239.1|183386.8|183336.8|183255.5|183205.5|617
1680714600000|2023-04-05 17:10:00|183289.4|183239.4|183190.1|183140.1|183300.2|183250.2|183184.6|183134.6|546
1680714900000|2023-04-05 17:15:00|183189.9|183139.9|183088.2|183038.2|183212.5|183162.5|183086.4|183036.4|691
1680715200000|2023-04-05 17:20:00|183087.9|183037.9|183097.9|183047.9|183136.7|183086.7|183054.8|183004.8|730
1680715500000|2023-04-05 17:25:00|183098.5|183048.5|183184.9|183134.9|183208.1|183158.1|183098.5|183048.5|751
1680715800000|2023-04-05 17:30:00|183185.4|183135.4|183302.9|183252.9|183306.6|183256.6|183179.6|183129.6|699
1680716100000|2023-04-05 17:35:00|183302.8|183252.8|183289.8|183239.8|183346.8|183296.8|183249.5|183199.5|719
1680716400000|2023-04-05 17:40:00|183291.9|183241.9|183376.4|183326.4|183377.8|183327.8|183280.7|183230.7|706
1680716700000|2023-04-05 17:45:00|183392.9|183342.9|183309.3|183259.3|183397.8|183347.8|183240.3|183190.3|925
1680717000000|2023-04-05 17:50:00|183310.1|183260.1|183211.7|183161.7|183317.4|183267.4|183207.9|183157.9|650
1680717300000|2023-04-05 17:55:00|183211.9|183161.9|183114.8|183064.8|183212.7|183162.7|183067.4|183017.4|713
1680717600000|2023-04-05 18:00:00|183114.4|183064.4|183252|183202|183253.5|183203.5|183102.3|183052.3|686
1680717900000|2023-04-05 18:05:00|183251.8|183201.8|183124.9|183074.9|183251.8|183201.8|183041.9|182991.9|719
1680718200000|2023-04-05 18:10:00|183125.1|183075.1|183207.4|183157.4|183240.7|183190.7|183098.8|183048.8|753
1680718500000|2023-04-05 18:15:00|183205.8|183155.8|183182.8|183132.8|183212.3|183162.3|183146.9|183096.9|779
1680718800000|2023-04-05 18:20:00|183177.8|183127.8|183192.3|183142.3|183271.5|183221.5|183069.3|183019.3|790
1680719100000|2023-04-05 18:25:00|183192.1|183142.1|183213.4|183163.4|183213.7|183163.7|183148.8|183098.8|789
1680719400000|2023-04-05 18:30:00|183213.3|183163.3|183225.8|183175.8|183229|183179|183153.6|183103.6|632
1680719700000|2023-04-05 18:35:00|183225.4|183175.4|183225.8|183175.8|183235.9|183185.9|183183.7|183133.7|535
1680720000000|2023-04-05 18:40:00|183223.1|183173.1|183193.6|183143.6|183265.9|183215.9|183156.1|183106.1|721
1680720300000|2023-04-05 18:45:00|183193.3|183143.3|183167.6|183117.6|183230.8|183180.8|183137.3|183087.3|621
1680720600000|2023-04-05 18:50:00|183166.3|183116.3|183152.4|183102.4|183167|183117|183095.7|183045.7|679
1680720900000|2023-04-05 18:55:00|183150.7|183100.7|183227.5|183177.5|183249.8|183199.8|183147.6|183097.6|629
1680721200000|2023-04-05 19:00:00|183225.2|183175.2|183192.7|183142.7|183225.2|183175.2|183117.8|183067.8|657
1680721500000|2023-04-05 19:05:00|183192.6|183142.6|183257.8|183207.8|183263|183213|183131.3|183081.3|718
1680721800000|2023-04-05 19:10:00|183258.4|183208.4|183299.4|183249.4|183315|183265|183242.9|183192.9|683
1680722100000|2023-04-05 19:15:00|183300.1|183250.1|183228.8|183178.8|183300.1|183250.1|183195.1|183145.1|567
1680722400000|2023-04-05 19:20:00|183228.6|183178.6|183215.6|183165.6|183271.3|183221.3|183175|183125|600
1680722700000|2023-04-05 19:25:00|183215.7|183165.7|183176.8|183126.8|183225.8|183175.8|183176.8|183126.8|629
1680723000000|2023-04-05 19:30:00|183176.6|183126.6|183112.9|183062.9|183237.7|183187.7|183108.5|183058.5|562
1680723300000|2023-04-05 19:35:00|183113|183063|183198|183148|183215.9|183165.9|183080.4|183030.4|720
1680723600000|2023-04-05 19:40:00|183198.6|183148.6|183146.6|183096.6|183222.7|183172.7|183139.8|183089.8|588
1680723900000|2023-04-05 19:45:00|183146.7|183096.7|183169.2|183119.2|183203.3|183153.3|183112.3|183062.3|774
1680724200000|2023-04-05 19:50:00|183168.3|183118.3|183069.2|183019.2|183170.1|183120.1|183054.4|183004.4|676
1680724500000|2023-04-05 19:55:00|183068.9|183018.9|183070|183020|183134.8|183084.8|183065|183015|797
1680724800000|2023-04-05 20:00:00|183072.5|183022.5|183069.1|183019.1|183117.8|183067.8|183055.4|183005.4|729
1680725100000|2023-04-05 20:05:00|183069.2|183019.2|183064|183014|183077.6|183027.6|183046.6|182996.6|458
1680725400000|2023-04-05 20:10:00|183064.1|183014.1|183070.9|183020.9|183079.4|183029.4|183063.1|183013.1|175
1680725700000|2023-04-05 20:15:00|183070.8|183020.8|183149.6|183099.6|183157.1|183107.1|183069.1|183019.1|358
1680726000000|2023-04-05 20:20:00|183150.1|183100.1|183133.9|183083.9|183151.5|183101.5|183104.9|183054.9|569
1680726300000|2023-04-05 20:25:00|183133.3|183083.3|183146.9|183096.9|183151.5|183101.5|183124|183074|783
1680726600000|2023-04-05 20:30:00|183146.7|183096.7|183154.9|183104.9|183162.9|183112.9|183129|183079|385
1680726900000|2023-04-05 20:35:00|183155|183105|183148.2|183098.2|183155|183105|183140.5|183090.5|143
1680727200000|2023-04-05 20:40:00|183148.1|183098.1|183206.6|183156.6|183234.3|183184.3|183148.1|183098.1|422
1680727500000|2023-04-05 20:45:00|183206.9|183156.9|183195.1|183145.1|183256.9|183166.4|183172.2|183075.5|328
1680727800000|2023-04-05 20:50:00|183195.4|183145.4|183198.2|183048.2|183235.7|183145.4|183169.8|183045.3|128
1680728100000|2023-04-05 20:55:00|183199.1|183049.1|183232.2|182922.2|183246.1|183064.8|183184.8|182892.7|316
1680728400000|2023-04-05 21:00:00|183215.7|182905.7|183275.9|182965.9|183297.8|182987.8|183190.9|182880.9|22
1680728700000|2023-04-05 21:05:00|183379.3|183069.3|183354.1|183044.1|183379.3|183069.3|183341.4|183031.4|11
1680729000000|2023-04-05 21:10:00|183358.1|183048.1|183207.1|182897.1|183358.1|183048.1|183202.3|182892.3|71
1680729300000|2023-04-05 21:15:00|183207|182897|183248.3|182938.3|183248.4|182938.4|183192.5|182882.5|136
1680729600000|2023-04-05 21:20:00|183242.5|182932.5|183220.8|182910.8|183281.5|182971.5|183200.3|182890.3|120
1680729900000|2023-04-05 21:25:00|183220.7|182910.7|183219|182909|183220.8|182910.8|183212.2|182902.2|145
1680730200000|2023-04-05 21:30:00|183218.9|182908.9|183263.2|182953.2|183316.1|183006.1|183218.9|182908.9|130
1680730500000|2023-04-05 21:35:00|183266.2|182956.2|183246.2|182936.2|183271.6|182961.6|183245.9|182935.9|65
1680730800000|2023-04-05 21:40:00|183246.3|182936.3|183324.8|183014.8|183324.8|183014.8|183246.3|182936.3|12
1680731100000|2023-04-05 21:45:00|183309.9|182999.9|183299.9|182989.9|183338.5|183028.5|183277.3|182967.3|131
1680731700000|2023-04-05 21:55:00|183308.4|182998.4|183306|182996|183308.4|182998.4|183306|182996|2
1680732000000|2023-04-05 22:00:00|183292.1|182982.1|183330.2|183020.2|183330.3|183020.3|183131|182821|406
1680732300000|2023-04-05 22:05:00|183328.9|183018.9|183252.3|183071.5|183355.5|183079.2|183240.6|182996.2|303
1680732600000|2023-04-05 22:10:00|183252.2|183071.6|183140.8|182972.6|183278.5|183082.9|183129.8|182945.5|234
1680732900000|2023-04-05 22:15:00|183134.8|182979.3|183136.8|182970|183168.2|182999.3|183097.9|182939.8|224
1680733200000|2023-04-05 22:20:00|183136.6|182969.7|183094|182944|183138.2|182976.4|183084.5|182931.9|146
1680733500000|2023-04-05 22:25:00|183094.1|182944.1|183106.1|182944.6|183106.1|182953.5|183063.9|182896.9|124
1680733800000|2023-04-05 22:30:00|183105.9|182944.5|183090.4|182940.4|183111.8|182957|183090|182940|110
1680734100000|2023-04-05 22:35:00|183090.3|182940.3|183106.7|182956.7|183114.9|182957|183090.2|182940.2|160
1680734400000|2023-04-05 22:40:00|183106.8|182956.8|183118.7|182949.5|183120.3|182963.7|183105.9|182949.3|81
1680734700000|2023-04-05 22:45:00|183118.8|182949.7|183098|182948|183119.2|182965.8|183096.3|182944.1|125
1680735000000|2023-04-05 22:50:00|183097.9|182947.9|183101.8|182947|183108.7|182958.7|183095.2|182945.2|93
1680735300000|2023-04-05 22:55:00|183101.6|182946.9|183157.8|183004|183162.3|183012.3|183100.2|182946.6|109
1680735600000|2023-04-05 23:00:00|183155.5|183005.5|183149.4|182999.4|183168.7|183018.7|183133.9|182983.9|170
1680735900000|2023-04-05 23:05:00|183150.1|183000.1|183158|183008|183158|183008|183137.7|182987.7|176
1680736200000|2023-04-05 23:10:00|183157.9|183007.9|183156.7|183006.7|183164|183014|183147.7|182997.7|83
1680736500000|2023-04-05 23:15:00|183156|183006|183154.9|183004.9|183163.9|183013.9|183149.6|182999.6|63
1680736800000|2023-04-05 23:20:00|183154.3|183004.3|183210.2|183060.2|183217.6|183067.6|183154.3|183004.3|140
1680737100000|2023-04-05 23:25:00|183210.5|183060.5|183216.8|183066.8|183236.2|183086.2|183210.5|183060.5|148
1680737400000|2023-04-05 23:30:00|183220.8|183070.8|183225.2|183075.2|183228.4|183078.4|183214|183064|124
1680737700000|2023-04-05 23:35:00|183227.3|183077.3|183227.5|183077.5|183229.2|183079.2|183219.1|183069.1|143
1680738000000|2023-04-05 23:40:00|183225.4|183075.4|183221.3|183071.3|183228.4|183078.4|183217|183067|93
1680738300000|2023-04-05 23:45:00|183220.2|183070.2|183257.3|183107.3|183262.3|183112.3|183220.2|183070.2|153
1680738600000|2023-04-05 23:50:00|183262.3|183112.3|183214.2|183064.2|183262.3|183112.3|183206.4|183056.4|133
1680738900000|2023-04-05 23:55:00|183213.4|183063.4|183195.1|183045.1|183233.5|183083.5|183184.9|183034.9|297
1680739200000|2023-04-06 00:00:00|183194.6|183044.6|183228.4|183078.4|183275|183125|183194.2|183044.2|300
1680739500000|2023-04-06 00:05:00|183228.5|183078.5|183223.3|183073.3|183228.6|183078.6|183203.4|183053.4|232
1680739800000|2023-04-06 00:10:00|183223.4|183073.4|183260.9|183110.9|183260.9|183110.9|183219.5|183069.5|265
1680740100000|2023-04-06 00:15:00|183260.2|183110.2|183324.4|183174.4|183334.2|183184.2|183253.3|183103.3|175
1680740400000|2023-04-06 00:20:00|183324.5|183174.5|183332|183182|183333.5|183183.5|183315.3|183165.3|171
1680740700000|2023-04-06 00:25:00|183331.8|183181.8|183336.8|183186.8|183339.1|183189.1|183325.8|183175.8|181
1680741000000|2023-04-06 00:30:00|183336.6|183186.6|183415.9|183265.9|183418.7|183268.7|183335.8|183185.8|243
1680741300000|2023-04-06 00:35:00|183415.7|183265.7|183313.9|183163.9|183415.7|183265.7|183313.2|183163.2|294
1680741600000|2023-04-06 00:40:00|183314|183164|183291|183141|183317.7|183167.7|183290|183140|151
1680741900000|2023-04-06 00:45:00|183291.2|183141.2|183291.8|183141.8|183297.9|183147.9|183286.4|183136.4|123
1680742200000|2023-04-06 00:50:00|183291.9|183141.9|183280.8|183130.8|183298.4|183148.4|183280.8|183130.8|150
1680742500000|2023-04-06 00:55:00|183281|183131|183292|183142|183295.1|183145.1|183280.9|183130.9|207
1680742800000|2023-04-06 01:00:00|183292.2|183142.2|183347.6|183197.6|183359.2|183209.2|183291.8|183141.8|276
1680743100000|2023-04-06 01:05:00|183348.4|183198.4|183352.1|183202.1|183362.2|183212.2|183329.4|183179.4|427
1680743400000|2023-04-06 01:10:00|183351.3|183201.3|183324|183174|183375.4|183225.4|183297.7|183147.7|224
1680743700000|2023-04-06 01:15:00|183322.6|183172.6|183388.8|183238.8|183430.6|183280.6|183321.2|183171.2|326
1680744000000|2023-04-06 01:20:00|183388.9|183238.9|183383.3|183233.3|183388.9|183238.9|183359.6|183209.6|256
1680744300000|2023-04-06 01:25:00|183383.4|183233.4|183349.5|183199.5|183385.9|183235.9|183348.9|183198.9|253
1680744600000|2023-04-06 01:30:00|183349.3|183199.3|183372.2|183222.2|183383.7|183233.7|183333.6|183183.6|364
1680744900000|2023-04-06 01:35:00|183372.3|183222.3|183363.2|183213.2|183400.7|183250.7|183360|183210|356
1680745200000|2023-04-06 01:40:00|183363.7|183213.7|183330.1|183180.1|183366.9|183216.9|183301.1|183151.1|228
1680745500000|2023-04-06 01:45:00|183333.3|183183.3|183314.3|183164.3|183334.1|183184.1|183310.2|183160.2|307
1680745800000|2023-04-06 01:50:00|183314.2|183164.2|183313.6|183163.6|183328.8|183178.8|183285.3|183135.3|310
1680746100000|2023-04-06 01:55:00|183312.7|183162.7|183340|183190|183340.4|183190.4|183305.8|183155.8|233
1680746400000|2023-04-06 02:00:00|183340.1|183190.1|183346.5|183196.5|183370.3|183220.3|183339.7|183189.7|471
1680746700000|2023-04-06 02:05:00|183347.6|183197.6|183347.8|183197.8|183357.3|183207.3|183346|183196|253
1680747000000|2023-04-06 02:10:00|183347.9|183197.9|183418.9|183268.9|183419.7|183269.7|183347|183197|224
1680747300000|2023-04-06 02:15:00|183419|183269|183496.2|183346.2|183497.1|183347.1|183418.9|183268.9|199
1680747600000|2023-04-06 02:20:00|183496|183346|183523.9|183373.9|183534.6|183384.6|183495|183345|133
1680747900000|2023-04-06 02:25:00|183523.7|183373.7|183507.2|183357.2|183539.3|183389.3|183500.5|183350.5|150
1680748200000|2023-04-06 02:30:00|183507.1|183357.1|183536.6|183386.6|183538.8|183388.8|183506.8|183356.8|211
1680748500000|2023-04-06 02:35:00|183536.7|183386.7|183562.6|183412.6|183572.9|183422.9|183534.2|183384.2|145
1680748800000|2023-04-06 02:40:00|183533.3|183383.3|183580.5|183430.5|183580.5|183430.5|183530.5|183380.5|163
1680749100000|2023-04-06 02:45:00|183581.2|183431.2|183600.5|183450.5|183619|183469|183577.7|183427.7|234
1680749400000|2023-04-06 02:50:00|183600.4|183450.4|183571.6|183421.6|183602.5|183452.5|183568.4|183418.4|155
1680749700000|2023-04-06 02:55:00|183571|183421|183518.3|183468.3|183571|183468.3|183510.8|183412|131
1680750000000|2023-04-06 03:00:00|183518|183468|183569.2|183419.2|183571.7|183468.5|183518|183410.5|118
1680750300000|2023-04-06 03:05:00|183569.5|183419.5|183568.5|183418.5|183571.2|183421.2|183548.3|183398.3|187
1680750600000|2023-04-06 03:10:00|183568.3|183418.3|183571|183421|183578.6|183428.6|183541.9|183391.9|160
1680750900000|2023-04-06 03:15:00|183571.1|183421.1|183580.8|183430.8|183602.7|183452.7|183571.1|183421.1|196
1680751200000|2023-04-06 03:20:00|183580.9|183430.9|183588.9|183438.9|183592.1|183442.1|183578.9|183428.9|161
1680751500000|2023-04-06 03:25:00|183588.6|183438.6|183622.9|183472.9|183624.3|183474.3|183585.7|183435.7|137
1680751800000|2023-04-06 03:30:00|183623.1|183473.1|183630.3|183480.3|183646.8|183496.8|183621.1|183471.1|142
1680752100000|2023-04-06 03:35:00|183629.8|183479.8|183608|183458|183639.5|183540.5|183585.4|183457.6|107
1680752400000|2023-04-06 03:40:00|183607.9|183457.9|183617.5|183467.5|183634.6|183484.6|183607.8|183457.8|136
1680752700000|2023-04-06 03:45:00|183613.2|183463.2|183623.1|183473.1|183637.5|183487.5|183613.2|183463.2|174
1680753000000|2023-04-06 03:50:00|183623|183473|183640.8|183490.8|183643.4|183525.4|183575.1|183470.2|186
1680753300000|2023-04-06 03:55:00|183639.7|183489.7|183633.2|183483.2|183668.1|183542.8|183591.6|183482.8|202
1680753600000|2023-04-06 04:00:00|183632.5|183482.5|183663.6|183513.6|183681.7|183531.7|183632.2|183482.2|246
1680753900000|2023-04-06 04:05:00|183663.9|183513.9|183637.9|183587.9|183693.2|183589.7|183611.4|183513.7|147
1680754200000|2023-04-06 04:10:00|183688.7|183538.7|183689.3|183539.3|183697.6|183547.6|183650.1|183500.1|234
1680754500000|2023-04-06 04:15:00|183688.1|183538.1|183665.7|183515.7|183691.4|183541.4|183657.4|183507.4|102
1680754800000|2023-04-06 04:20:00|183665.5|183515.5|183647.6|183497.6|183666.1|183516.1|183647.5|183497.5|146
1680755100000|2023-04-06 04:25:00|183647.8|183497.8|183599.8|183449.8|183647.8|183542.7|183589.4|183447.5|159
1680755400000|2023-04-06 04:30:00|183600.3|183450.3|183596.9|183446.9|183600.6|183450.6|183576.9|183426.9|175
1680755700000|2023-04-06 04:35:00|183599|183449|183604.6|183454.6|183607.4|183500.4|183549.5|183446.4|105
1680756000000|2023-04-06 04:40:00|183604.8|183454.8|183599.8|183449.8|183613.1|183463.1|183598.5|183448.5|149
1680756300000|2023-04-06 04:45:00|183599.7|183449.7|183620.9|183470.9|183624|183474|183597.5|183447.5|152
1680756600000|2023-04-06 04:50:00|183620.7|183470.7|183634.4|183484.4|183635.9|183485.9|183620.7|183470.7|118
1680756900000|2023-04-06 04:55:00|183634.3|183484.3|183660.6|183510.6|183661.3|183534.3|183582.3|183483.6|109
1680757200000|2023-04-06 05:00:00|183662.2|183512.2|183696.8|183546.8|183701|183551|183658.3|183508.3|207
1680757500000|2023-04-06 05:05:00|183696.7|183546.7|183703.8|183553.8|183709.5|183559.5|183677|183527|323
1680757800000|2023-04-06 05:10:00|183703.9|183553.9|183698.9|183548.9|183704.6|183554.6|183696.9|183546.9|183
1680758100000|2023-04-06 05:15:00|183698.7|183548.7|183686.7|183536.7|183705.7|183555.7|183683.9|183533.9|286
1680758400000|2023-04-06 05:20:00|183686.8|183536.8|183706.8|183556.8|183708.4|183558.4|183682.7|183532.7|413
1680758700000|2023-04-06 05:25:00|183707.2|183557.2|183692.1|183542.1|183708.8|183608.6|183655.2|183526.7|237
1680759000000|2023-04-06 05:30:00|183692.6|183542.6|183663.7|183513.7|183704.7|183554.7|183661.1|183511.1|253
1680759300000|2023-04-06 05:35:00|183664.6|183514.6|183704.1|183554.1|183704.1|183554.1|183646.5|183496.5|216
1680759600000|2023-04-06 05:40:00|183702.9|183552.9|183725.1|183575.1|183734.9|183584.9|183702.5|183552.5|374
1680759900000|2023-04-06 05:45:00|183727.7|183577.7|183735.4|183585.4|183759.2|183609.2|183727.6|183577.6|502
1680760200000|2023-04-06 05:50:00|183729.7|183579.7|183634.2|183484.2|183729.7|183579.7|183631.7|183481.7|465
1680760500000|2023-04-06 05:55:00|183633.6|183483.6|183636.6|183486.6|183670|183520|183633.4|183483.4|444
1680760800000|2023-04-06 06:00:00|183634.4|183484.4|183533.1|183383.1|183659.6|183509.6|183530.4|183380.4|484
1680761100000|2023-04-06 06:05:00|183533.3|183383.3|183502.3|183352.3|183549.8|183399.8|183464.8|183314.8|433
1680761400000|2023-04-06 06:10:00|183501.5|183351.5|183537.2|183387.2|183538.2|183388.2|183469.8|183319.8|370
1680761700000|2023-04-06 06:15:00|183537.1|183387.1|183484.4|183334.4|183556.7|183406.7|183460.1|183310.1|415
1680762000000|2023-04-06 06:20:00|183486.4|183336.4|183603|183453|183603.6|183453.6|183472.8|183322.8|479
1680762300000|2023-04-06 06:25:00|183602.9|183452.9|183540.9|183390.9|183628.2|183478.2|183513.9|183363.9|424
1680762600000|2023-04-06 06:30:00|183541|183391|183482.9|183332.9|183544.5|183419.2|183392.5|183311.5|462
1680762900000|2023-04-06 06:35:00|183483|183333|183441.2|183391.2|183484.5|183391.4|183376.7|183234.4|556
1680763200000|2023-04-06 06:40:00|183441.1|183391.1|183379.5|183229.5|183484.1|183391.1|183314.5|183206|521
1680763500000|2023-04-06 06:45:00|183379.6|183229.6|183416.9|183266.9|183459.5|183358.9|183361.9|183227.2|541
1680763800000|2023-04-06 06:50:00|183416.2|183266.2|183371.6|183221.6|183421.1|183315.7|183298.6|183200.8|485
1680764100000|2023-04-06 06:55:00|183371.2|183221.2|183322.1|183272.1|183391.6|183280.7|183279.9|183190|572
1680764400000|2023-04-06 07:00:00|183321|183271|183410.8|183260.8|183471.2|183377.9|183308.9|183250.8|740
1680764700000|2023-04-06 07:05:00|183410.9|183260.9|183301.3|183251.3|183412.3|183309|183299.9|183169.6|735
1680765000000|2023-04-06 07:10:00|183301.4|183251.4|183381.5|183231.5|183430.3|183380.3|183273.8|183223.8|716
1680765300000|2023-04-06 07:15:00|183381.6|183231.6|183493.4|183343.4|183551.8|183461.1|183352.2|183215.9|719
1680765600000|2023-04-06 07:20:00|183493.2|183343.2|183604|183454|183606.8|183476.2|183424.9|183274.9|777
1680765900000|2023-04-06 07:25:00|183603.9|183453.9|183853.5|183703.5|183853.5|183779.1|183590.8|183452.4|773
1680766200000|2023-04-06 07:30:00|183849.5|183699.5|183386.3|183336.3|183850.3|183751.4|183386.3|183336.3|895
1680766500000|2023-04-06 07:35:00|183386.1|183336.1|183410.3|183360.3|183424.4|183374.4|183345.7|183295.7|743
1680766800000|2023-04-06 07:40:00|183410.4|183360.4|183353.7|183303.7|183410.4|183360.4|183347.9|183297.9|630
1680767100000|2023-04-06 07:45:00|183353|183303|183485.3|183435.3|183487.8|183437.8|183313.2|183263.2|768
1680767400000|2023-04-06 07:50:00|183485.1|183435.1|183418.8|183368.8|183507|183457|183385.6|183335.6|756
1680767700000|2023-04-06 07:55:00|183418.7|183368.7|183393|183343|183447.7|183397.7|183278.5|183228.5|659
1680768000000|2023-04-06 08:00:00|183391.4|183341.4|183479.4|183429.4|183491.3|183441.3|183391.3|183341.3|719
1680768300000|2023-04-06 08:05:00|183479.7|183429.7|183462.2|183312.2|183523.7|183473.7|183410.3|183310.7|825
1680768600000|2023-04-06 08:10:00|183462.1|183312.1|183443.1|183393.1|183468.6|183393.1|183373.3|183311.2|718
1680768900000|2023-04-06 08:15:00|183443.6|183393.6|183382.7|183332.7|183504.8|183436.1|183370.1|183304.8|680
1680769200000|2023-04-06 08:20:00|183382|183332|183431.2|183381.2|183450.5|183400.5|183369.1|183319.1|600
1680769500000|2023-04-06 08:25:00|183431|183381|183470.2|183420.2|183518.4|183468.4|183429.9|183379.9|509
1680769800000|2023-04-06 08:30:00|183469.2|183419.2|183460.8|183410.8|183486.5|183436.5|183448.5|183398.5|556
1680770100000|2023-04-06 08:35:00|183461.5|183411.5|183478.7|183428.7|183520.6|183470.6|183440.9|183390.9|602
1680770400000|2023-04-06 08:40:00|183479.9|183429.9|183456.9|183406.9|183515.8|183465.8|183440.3|183390.3|575
1680770700000|2023-04-06 08:45:00|183456.8|183406.8|183446.3|183396.3|183474.1|183424.1|183406.3|183356.3|535
1680771000000|2023-04-06 08:50:00|183446.4|183396.4|183449.1|183399.1|183620.2|183543.2|183409.9|183359.9|734
1680771300000|2023-04-06 08:55:00|183445.9|183395.9|183458.3|183408.3|183513.2|183463.2|183443.9|183393.9|687
1680771600000|2023-04-06 09:00:00|183453.5|183403.5|183452.6|183402.6|183517.8|183467.8|183443|183393|687
1680771900000|2023-04-06 09:05:00|183451|183401|183410.5|183360.5|183478.8|183428.8|183373.4|183323.4|625
1680772200000|2023-04-06 09:10:00|183409.9|183359.9|183425.1|183375.1|183480.4|183430.4|183408.6|183358.6|625
1680772500000|2023-04-06 09:15:00|183424.4|183374.4|183447|183397|183466.9|183416.9|183418.5|183368.5|704
1680772800000|2023-04-06 09:20:00|183449.5|183399.5|183516.2|183466.2|183543.3|183493.3|183439.9|183389.9|626
1680773100000|2023-04-06 09:25:00|183516.4|183466.4|183525.5|183475.5|183541.2|183491.2|183490.8|183440.8|768
1680773400000|2023-04-06 09:30:00|183525.6|183475.6|183521.6|183471.6|183526.3|183476.3|183478|183428|657
1680773700000|2023-04-06 09:35:00|183536.3|183486.3|183515.7|183465.7|183543.1|183493.1|183495.5|183445.5|636
1680774000000|2023-04-06 09:40:00|183515.6|183465.6|183472.4|183422.4|183540.6|183465.9|183447.9|183371.3|740
1680774300000|2023-04-06 09:45:00|183472.6|183422.6|183488|183438|183513.8|183463.8|183453.6|183403.6|701
1680774600000|2023-04-06 09:50:00|183487.7|183437.7|183626.1|183576.1|183636.5|183586.5|183487.7|183437.7|604
1680774900000|2023-04-06 09:55:00|183626|183576|183558.5|183508.5|183726.5|183676.5|183548.1|183498.1|742
1680775200000|2023-04-06 10:00:00|183552.4|183502.4|183653.1|183603.1|183724.7|183674.7|183547.5|183497.5|795
1680775500000|2023-04-06 10:05:00|183652.8|183602.8|183584.7|183534.7|183653|183603|183582.8|183532.8|531
1680775800000|2023-04-06 10:10:00|183585.4|183535.4|183344.4|183294.4|183588.3|183538.3|183322.8|183272.8|629
1680776100000|2023-04-06 10:15:00|183345|183295|183253.7|183203.7|183349.6|183299.6|183162.5|183112.5|583
1680776400000|2023-04-06 10:20:00|183253.8|183203.8|183266|183216|183311.5|183261.5|183253.7|183203.7|566
1680776700000|2023-04-06 10:25:00|183266.1|183216.1|183279.6|183229.6|183325.1|183275.1|183236.1|183186.1|616
1680777000000|2023-04-06 10:30:00|183279.7|183229.7|183340.5|183190.5|183366.5|183263.4|183270.1|183186.7|682
1680777300000|2023-04-06 10:35:00|183340|183190|183276|183226|183340|183272.8|183270.2|183183.6|553
1680777600000|2023-04-06 10:40:00|183277.1|183227.1|183212.1|183162.1|183277.1|183227.1|183182.5|183132.5|697
1680777900000|2023-04-06 10:45:00|183212.4|183162.4|183267.4|183217.4|183282.5|183232.5|183212.4|183162.4|550
1680778200000|2023-04-06 10:50:00|183267.3|183217.3|183315.7|183265.7|183369.4|183319.4|183236.3|183186.3|601
1680778500000|2023-04-06 10:55:00|183315.3|183265.3|183269.4|183219.4|183317.7|183267.7|183248.9|183198.9|576
1680778800000|2023-04-06 11:00:00|183263.5|183213.5|183382.2|183332.2|183388.4|183338.4|183246.2|183196.2|773
1680779100000|2023-04-06 11:05:00|183382.1|183332.1|183401.2|183351.2|183418.6|183368.6|183375.5|183325.5|608
1680779400000|2023-04-06 11:10:00|183400.8|183350.8|183434.5|183384.5|183448.2|183398.2|183388.3|183338.3|440
1680779700000|2023-04-06 11:15:00|183434.6|183384.6|183245.7|183195.7|183434.9|183384.9|183242.4|183192.4|600
1680780000000|2023-04-06 11:20:00|183245.6|183195.6|183207.2|183157.2|183341.1|183291.1|183207.1|183157.1|662
1680780300000|2023-04-06 11:25:00|183207.3|183157.3|183229.8|183179.8|183234.5|183184.5|183203.8|183153.8|589
1680780600000|2023-04-06 11:30:00|183229.9|183179.9|183329.6|183279.6|183329.8|183279.8|183229.9|183179.9|734
1680780900000|2023-04-06 11:35:00|183329.5|183279.5|183299.4|183249.4|183344.6|183294.6|183285.1|183235.1|600
1680781200000|2023-04-06 11:40:00|183299.2|183249.2|183360.7|183310.7|183391.4|183341.4|183297.4|183247.4|615
1680781500000|2023-04-06 11:45:00|183361|183311|183197|183147|183367.1|183317.1|183196.2|183146.2|705
1680781800000|2023-04-06 11:50:00|183196.7|183146.7|183136.9|183086.9|183198.4|183148.4|183074.8|183024.8|649
1680782100000|2023-04-06 11:55:00|183137.1|183087.1|183063.9|183013.9|183137.1|183087.1|183030|182980|718
1680782400000|2023-04-06 12:00:00|183064|183014|182883.7|182833.7|183082.1|183032.1|182838.1|182788.1|753
1680782700000|2023-04-06 12:05:00|182884.4|182834.4|182912.8|182862.8|182921.2|182871.2|182878.7|182828.7|677
1680783000000|2023-04-06 12:10:00|182914|182864|182914.7|182864.7|182939.2|182889.2|182855.8|182805.8|588
1680783300000|2023-04-06 12:15:00|182914.8|182864.8|182918.5|182868.5|182925.6|182875.6|182910.7|182860.7|544
1680783600000|2023-04-06 12:20:00|182917.2|182867.2|182976|182926|183059.2|183009.2|182917.2|182867.2|785
1680783900000|2023-04-06 12:25:00|182979.1|182929.1|183258.5|182984.6|183258.5|183030|182979.1|182929.1|706
1680784200000|2023-04-06 12:30:00|183257.3|182984.2|183456.7|183306.7|183709.2|183572.2|183085|182946.2|1036
1680784500000|2023-04-06 12:35:00|183456.4|183306.4|183196.5|183146.5|183466.6|183403.1|183127|183077|985
1680784800000|2023-04-06 12:40:00|183185.6|183135.6|183049.9|182999.9|183353.3|183269|183042.6|182992.6|858
1680785100000|2023-04-06 12:45:00|183053|183003|183221.9|183171.9|183256.6|183206.6|183011.3|182951.9|828
1680785400000|2023-04-06 12:50:00|183222.4|183172.4|183208.1|183158.1|183298.9|183248.9|183139.2|183089.2|901
1680785700000|2023-04-06 12:55:00|183206.7|183156.7|182817.4|182767.4|183208.6|183158.6|182815.3|182750.3|814
1680786000000|2023-04-06 13:00:00|182813.3|182763.3|183090|183040|183091.2|183041.2|182772.6|182666.3|823
1680786300000|2023-04-06 13:05:00|183091|183041|183222.6|183172.6|183226.2|183176.2|183005.8|182928.2|796
1680786600000|2023-04-06 13:10:00|183222.8|183172.8|183381.5|183331.5|183487.9|183423.9|183215.1|183146.4|848
1680786900000|2023-04-06 13:15:00|183382.4|183332.4|183157.2|183007.2|183434|183384|183157.2|183007.2|845
1680787200000|2023-04-06 13:20:00|183159.2|183009.2|183136.3|183086.3|183260.8|183158|183048.9|182956|715
1680787500000|2023-04-06 13:25:00|183136.5|183086.5|182963.5|182913.5|183165.5|183115.5|182955|182905|695
1680787800000|2023-04-06 13:30:00|182963.3|182913.3|183154|183104|183171.5|183121.5|182963.3|182913.3|869
1680788100000|2023-04-06 13:35:00|183154.2|183104.2|182894.6|182844.6|183191|183141|182864.4|182814.4|852
1680788400000|2023-04-06 13:40:00|182892|182842|183122.9|183072.9|183323.2|183273.2|182800.8|182750.8|976
1680788700000|2023-04-06 13:45:00|183122.7|183072.7|183123|183073|183394.1|183287.8|182994.7|182944.7|993
1680789000000|2023-04-06 13:50:00|183123.2|183073.2|183251.3|183201.3|183347.1|183248.7|182901.2|182851.2|995
1680789300000|2023-04-06 13:55:00|183248.6|183198.6|183002.4|182952.4|183248.6|183198.6|182958.3|182908.3|771
1680789600000|2023-04-06 14:00:00|182999.4|182949.4|182784.6|182734.6|183105.7|183004.9|182743.7|182693.7|884
1680789900000|2023-04-06 14:05:00|182746|182696|182714.6|182664.6|182828.6|182778.6|182626.1|182576.1|1051
1680790200000|2023-04-06 14:10:00|182714.8|182664.8|182506|182456|182798.9|182748.9|182501.7|182451.7|937
1680790500000|2023-04-06 14:15:00|182505.7|182455.7|182321.6|182271.6|182506|182456|182321.6|182271.6|941
1680790800000|2023-04-06 14:20:00|182322|182272|182486|182436|182574.7|182524.7|182316.1|182266.1|839
1680791100000|2023-04-06 14:25:00|182486.2|182436.2|182289.4|182239.4|182546.2|182496.2|182261.9|182211.9|867
1680791400000|2023-04-06 14:30:00|182287|182237|182193.7|182143.7|182413.5|182363.5|182174.7|182124.7|940
1680791700000|2023-04-06 14:35:00|182193.8|182143.8|182469.4|182419.4|182469.4|182419.4|182179.2|182129.2|846
1680792000000|2023-04-06 14:40:00|182468.5|182418.5|182500.5|182450.5|182642.8|182592.8|182468.1|182418.1|872
1680792300000|2023-04-06 14:45:00|182500.4|182450.4|182398.2|182348.2|182506.6|182456.6|182353.6|182303.6|793
1680792600000|2023-04-06 14:50:00|182398.1|182348.1|182370.2|182320.2|182416.1|182366.1|182312.4|182262.4|728
1680792900000|2023-04-06 14:55:00|182369.9|182319.9|182448.8|182398.8|182500.2|182450.2|182338.2|182288.2|688
1680793200000|2023-04-06 15:00:00|182447.5|182397.5|182369.5|182319.5|182486.1|182436.1|182336.1|182286.1|841
1680793500000|2023-04-06 15:05:00|182369.6|182319.6|182347.2|182297.2|182375|182325|182281.1|182231.1|721
1680793800000|2023-04-06 15:10:00|182346.7|182296.7|182372.6|182322.6|182450.9|182400.9|182304.4|182254.4|788
1680794100000|2023-04-06 15:15:00|182370.1|182320.1|182369.2|182319.2|182399.4|182349.4|182305.7|182255.7|740
1680794400000|2023-04-06 15:20:00|182368.9|182318.9|182346.5|182296.5|182409.7|182359.7|182337.5|182287.5|550
1680794700000|2023-04-06 15:25:00|182347.5|182297.5|182415|182365|182424.4|182374.4|182341|182291|613
1680795000000|2023-04-06 15:30:00|182415.8|182365.8|182436.7|182386.7|182478.1|182428.1|182379.3|182329.3|743
1680795300000|2023-04-06 15:35:00|182436.5|182386.5|182443.9|182393.9|182471|182421|182402.5|182352.5|702
1680795600000|2023-04-06 15:40:00|182444|182394|182169.7|182119.7|182444.5|182394.5|182152.7|182102.7|636
1680795900000|2023-04-06 15:45:00|182169.6|182119.6|182149.9|182099.9|182211.3|182161.3|182027.3|181977.3|783
1680796200000|2023-04-06 15:50:00|182144.9|182094.9|182237.8|182187.8|182251|182201|182123.4|182073.4|708
1680796500000|2023-04-06 15:55:00|182237.6|182187.6|182187.7|182137.7|182237.6|182187.6|182162.1|182112.1|765
1680796800000|2023-04-06 16:00:00|182187.5|182137.5|182143|182093|182188.8|182138.8|182077.5|182027.5|753
1680797100000|2023-04-06 16:05:00|182144.8|182094.8|182174.4|182124.4|182206.1|182156.1|182075.3|182025.3|688
1680797400000|2023-04-06 16:10:00|182174.7|182124.7|182186.1|182136.1|182193|182143|182134.5|182084.5|690
1680797700000|2023-04-06 16:15:00|182186|182136|182272.4|182222.4|182289.2|182239.2|182182.1|182132.1|667
1680798000000|2023-04-06 16:20:00|182272.9|182222.9|182300.2|182250.2|182334|182284|182267.8|182217.8|573
1680798300000|2023-04-06 16:25:00|182300.1|182250.1|182320|182270|182322.8|182272.8|182298.7|182248.7|603
1680798600000|2023-04-06 16:30:00|182321.6|182271.6|182186.2|182136.2|182321.6|182271.6|182147.1|182097.1|723
1680798900000|2023-04-06 16:35:00|182186.5|182136.5|182195.7|182145.7|182209.1|182159.1|182158.4|182108.4|623
1680799200000|2023-04-06 16:40:00|182194.7|182144.7|182263.8|182213.8|182279.5|182229.5|182181.2|182131.2|732
1680799500000|2023-04-06 16:45:00|182263.7|182213.7|182289.5|182239.5|182369.4|182319.4|182262.5|182212.5|613
1680799800000|2023-04-06 16:50:00|182289.4|182239.4|182327.4|182277.4|182328.2|182278.2|182182|182132|748
1680800100000|2023-04-06 16:55:00|182327.3|182277.3|182401|182351|182428.5|182378.5|182326.9|182276.9|651
1680800400000|2023-04-06 17:00:00|182402.3|182352.3|182406.5|182356.5|182438.5|182388.5|182363.3|182313.3|834
1680800700000|2023-04-06 17:05:00|182404.4|182354.4|182384.1|182334.1|182433.3|182383.3|182369.3|182319.3|760
1680801000000|2023-04-06 17:10:00|182384.7|182334.7|182367|182317|182385.4|182335.4|182354.8|182304.8|855
1680801300000|2023-04-06 17:15:00|182367.3|182317.3|182325.2|182275.2|182367.4|182317.4|182310|182260|700
1680801600000|2023-04-06 17:20:00|182325.4|182275.4|182168.8|182118.8|182328.4|182278.4|182158.7|182108.7|764
1680801900000|2023-04-06 17:25:00|182168.6|182118.6|182199.1|182149.1|182210.9|182160.9|182168.3|182118.3|649
1680802200000|2023-04-06 17:30:00|182199.2|182149.2|182253.6|182203.6|182265.5|182215.5|182194.5|182144.5|737
1680802500000|2023-04-06 17:35:00|182253.7|182203.7|182218.2|182168.2|182253.9|182203.9|182172.2|182122.2|615
1680802800000|2023-04-06 17:40:00|182217.6|182167.6|182284.5|182234.5|182317.3|182240.3|182197.4|182115.6|573
1680803100000|2023-04-06 17:45:00|182283.6|182233.6|182295|182245|182377.4|182322.6|182283.6|182212.8|599
1680803400000|2023-04-06 17:50:00|182295.2|182245.2|182224.9|182174.9|182297.5|182247.5|182207.5|182157.5|727
1680803700000|2023-04-06 17:55:00|182223.6|182173.6|182271.2|182221.2|182272.5|182222.5|182196.2|182146.2|622
1680804000000|2023-04-06 18:00:00|182269|182219|182327|182277|182345.2|182295.2|182263.4|182213.4|662
1680804300000|2023-04-06 18:05:00|182326.9|182276.9|182299.3|182249.3|182326.9|182276.9|182271.4|182221.4|662
1680804600000|2023-04-06 18:10:00|182299|182249|182344.5|182294.5|182350.2|182300.2|182269.4|182219.4|676
1680804900000|2023-04-06 18:15:00|182344.7|182294.7|182269.1|182219.1|182344.7|182294.7|182233.9|182183.9|728
1680805200000|2023-04-06 18:20:00|182269|182219|182276.5|182226.5|182307.8|182257.8|182269|182219|672
1680805500000|2023-04-06 18:25:00|182273.1|182223.1|182294.3|182244.3|182353.2|182303.2|182273.1|182223.1|743
1680805800000|2023-04-06 18:30:00|182294.4|182244.4|182281.2|182231.2|182296.8|182246.8|182271.4|182221.4|553
1680806100000|2023-04-06 18:35:00|182287.5|182237.5|182352.4|182302.4|182353|182303|182245.3|182195.3|666
1680806400000|2023-04-06 18:40:00|182351.7|182301.7|182341.5|182291.5|182403.3|182316.7|182316.8|182242.5|704
1680806700000|2023-04-06 18:45:00|182341.6|182291.6|182372.5|182322.5|182406.1|182356.1|182341.6|182291.6|746
1680807000000|2023-04-06 18:50:00|182372.8|182322.8|182398.1|182348.1|182400|182350|182368.7|182318.7|723
1680807300000|2023-04-06 18:55:00|182375.6|182325.6|182361.7|182311.7|182483.6|182433.6|182361.3|182311.3|826
1680807600000|2023-04-06 19:00:00|182362.9|182312.9|182405.5|182255.5|182422.4|182332.6|182330.9|182244|595
1680807900000|2023-04-06 19:05:00|182405.4|182255.4|182379|182329|182405.4|182333.2|182344.6|182253.1|567
1680808200000|2023-04-06 19:10:00|182380.3|182330.3|182471|182321|182480.2|182376.9|182374.4|182320.5|389
1680808500000|2023-04-06 19:15:00|182470.9|182320.9|182522.9|182372.9|182525.9|182420.2|182417.9|182318.9|465
1680808800000|2023-04-06 19:20:00|182522.6|182372.6|182453.9|182403.9|182529.8|182429.2|182421.2|182334.1|693
1680809100000|2023-04-06 19:25:00|182454.9|182404.9|182451.2|182401.2|182503.2|182436.1|182431.2|182327.4|725
1680809400000|2023-04-06 19:30:00|182447.2|182397.2|182466.4|182416.4|182475.4|182425.4|182437|182387|544
1680809700000|2023-04-06 19:35:00|182466.2|182416.2|182507.5|182457.5|182507.6|182457.6|182455.2|182405.2|577
1680810000000|2023-04-06 19:40:00|182507.7|182457.7|182540.1|182490.1|182619.1|182569.1|182507.7|182457.7|666
1680810300000|2023-04-06 19:45:00|182543.5|182493.5|182540.4|182490.4|182555.3|182505.3|182527.9|182477.9|534
1680810600000|2023-04-06 19:50:00|182538.8|182488.8|182559.4|182509.4|182573.8|182523.8|182538.8|182488.8|513
1680810900000|2023-04-06 19:55:00|182559.1|182509.1|182586.4|182536.4|182615|182565|182559.1|182509.1|664
1680811200000|2023-04-06 20:00:00|182586|182536|182582.7|182432.7|182601.9|182551.9|182530.8|182430|420
1680811500000|2023-04-06 20:05:00|182582.3|182432.3|182603.7|182453.7|182604.3|182495.4|182517.1|182414.4|282
1680811800000|2023-04-06 20:10:00|182601.7|182451.7|182554.4|182404.4|182602.4|182452.4|182554.4|182404.4|405
1680812100000|2023-04-06 20:15:00|182554.3|182404.3|182495.6|182345.6|182554.3|182437.2|182479.7|182329.7|224
1680812400000|2023-04-06 20:20:00|182489.3|182339.3|182488.7|182338.7|182500|182388.4|182438.4|182334.5|270
1680812700000|2023-04-06 20:25:00|182489.5|182339.5|182491.5|182341.5|182508.6|182385.2|182432.6|182333.3|154
1680813000000|2023-04-06 20:30:00|182491.6|182341.6|182472.7|182322.7|182500.6|182350.6|182461.8|182311.8|236
1680813300000|2023-04-06 20:35:00|182471.5|182321.5|182485.5|182335.5|182490.9|182340.9|182471.5|182321.5|355
1680813600000|2023-04-06 20:40:00|182485.9|182335.9|182520.1|182370.1|182524.3|182374.3|182483.4|182333.4|321
1680813900000|2023-04-06 20:45:00|182521.7|182371.7|182507.6|182357.6|182533|182383|182507.6|182357.6|272
1680814200000|2023-04-06 20:50:00|182504.9|182354.9|182492|182342|182519|182369|182490|182340|325
1680814500000|2023-04-06 20:55:00|182492.3|182342.3|182612.9|182302.9|182616.1|182383.9|182492.3|182295.7|430
1680814800000|2023-04-06 21:00:00|182550.5|182240.5|182444.4|182134.4|182560.6|182250.6|182432.9|182122.9|44
1680815100000|2023-04-06 21:05:00|182444|182134|182509.1|182199.1|182535.2|182225.2|182432.8|182122.8|52
1680815400000|2023-04-06 21:10:00|182508.6|182198.6|182511.3|182201.3|182549.7|182239.7|182502.4|182192.4|56
1680815700000|2023-04-06 21:15:00|182511.5|182201.5|182536.1|182226.1|182540.5|182230.5|182510.4|182200.4|33
1680816000000|2023-04-06 21:20:00|182536.3|182226.3|182516.7|182206.7|182536.6|182226.6|182502.9|182192.9|45
1680816300000|2023-04-06 21:25:00|182521.2|182211.2|182509.3|182199.3|182529.9|182219.9|182509.3|182199.3|23
1680816600000|2023-04-06 21:30:00|182514.2|182204.2|182548.9|182238.9|182550.6|182240.6|182514.2|182204.2|107
1680816900000|2023-04-06 21:35:00|182549|182239|182549.5|182239.5|182552.5|182242.5|182538.2|182228.2|209
1680817200000|2023-04-06 21:40:00|182549.9|182239.9|182549.9|182239.9|182551.2|182241.2|182549.4|182239.4|93
1680817500000|2023-04-06 21:45:00|182544.3|182234.3|182499.9|182189.9|182544.3|182234.3|182499.9|182189.9|157
1680817800000|2023-04-06 21:50:00|182495.7|182185.7|182508.7|182198.7|182511.5|182201.5|182494.7|182184.7|225
1680818100000|2023-04-06 21:55:00|182509.3|182199.3|182514.8|182204.8|182519.2|182209.2|182497.9|182187.9|247
1680818400000|2023-04-06 22:00:00|182529.2|182219.2|182545.2|182235.2|182579.3|182269.3|182518.5|182208.5|191
1680818700000|2023-04-06 22:05:00|182545.4|182235.4|182554.1|182244.1|182556.7|182246.7|182528.4|182218.4|269
1680819000000|2023-04-06 22:10:00|182555.6|182245.6|182556.4|182246.4|182560.3|182250.3|182521.3|182211.3|144
1680819300000|2023-04-06 22:15:00|182557.2|182247.2|182548.3|182271.3|182571.4|182283.1|182538.1|182238.3|176
1680819600000|2023-04-06 22:20:00|182555.7|182265.7|182534|182303.4|182591.5|182335.4|182534|182250.5|156
1680819900000|2023-04-06 22:25:00|182549.2|182300.7|182577.4|182267.4|182590.7|182340|182529.4|182262.7|472
1680820200000|2023-04-06 22:30:00|182577.3|182267.3|182574.3|182264.3|182578.9|182284.4|182529.5|182262.6|614
1680820500000|2023-04-06 22:35:00|182574.6|182264.6|182537.5|182358.6|182592.5|182365.1|182537.5|182262.6|404
1680820800000|2023-04-06 22:40:00|182537.9|182358.4|182534.1|182364|182554.8|182368.9|182507.7|182337.9|136
1680821100000|2023-04-06 22:45:00|182521.5|182371.5|182537.1|182362.5|182541.5|182375.8|182516.2|182354|89
1680821400000|2023-04-06 22:50:00|182528.4|182371.9|182521|182371|182539.4|182373|182515.9|182355.8|50
1680821700000|2023-04-06 22:55:00|182520.7|182370.7|182546.9|182349.1|182553.9|182373.3|182520.7|182338.4|109
1680822000000|2023-04-06 23:00:00|182543.5|182352|182524|182371.7|182543.5|182373.9|182515.7|182346.2|214
1680822300000|2023-04-06 23:05:00|182524.1|182371.6|182519|182369|182528.3|182374.9|182510.7|182360.7|154
1680822600000|2023-04-06 23:10:00|182519.2|182369.2|182516.1|182366.1|182528.8|182369.4|182506.6|182354.5|104
1680822900000|2023-04-06 23:15:00|182514.7|182362.4|182520.5|182369.8|182527|182375.9|182512.1|182356.1|192
1680823200000|2023-04-06 23:20:00|182520.4|182370|182515.4|182365.4|182526.5|182376.5|182515.3|182356.5|181
1680823500000|2023-04-06 23:25:00|182515.5|182365.5|182530.5|182380.5|182532.2|182382.2|182489.8|182339.8|153
1680823800000|2023-04-06 23:30:00|182526|182376|182516.4|182366.4|182535.7|182385.7|182514.2|182364.2|95
1680824100000|2023-04-06 23:35:00|182516.5|182366.5|182518.9|182368.9|182521.5|182371.5|182507.9|182357.9|158
1680824400000|2023-04-06 23:40:00|182519|182369|182512.5|182362.5|182522.5|182372.5|182506.5|182356.5|117
1680824700000|2023-04-06 23:45:00|182512.6|182362.6|182517.3|182367.3|182522.3|182372.3|182507.7|182357.7|85
1680825000000|2023-04-06 23:50:00|182516.7|182366.7|182517.5|182367.5|182519.4|182369.4|182508.1|182358.1|59
1680825300000|2023-04-06 23:55:00|182515.8|182365.8|182506.7|182356.7|182521.9|182371.9|182484|182334|111
1680825600000|2023-04-07 00:00:00|182506.6|182356.6|182473.1|182323.1|182508.7|182358.7|182473|182323|141
1680825900000|2023-04-07 00:05:00|182473.2|182323.2|182497.9|182347.9|182505.3|182355.3|182473.2|182323.2|135
1680826200000|2023-04-07 00:10:00|182498.1|182348.1|182502.1|182352.1|182504.3|182354.3|182490.2|182340.2|126
1680826500000|2023-04-07 00:15:00|182501.8|182351.8|182481.3|182331.3|182508.9|182358.9|182481.2|182331.2|88
1680826800000|2023-04-07 00:20:00|182481.4|182331.4|182503.7|182353.7|182509.9|182359.9|182481.3|182331.3|98
1680827100000|2023-04-07 00:25:00|182503.9|182353.9|182484.8|182334.8|182507.2|182357.2|182480.8|182330.8|71
1680827400000|2023-04-07 00:30:00|182482.4|182332.4|182514.1|182364.1|182516.2|182366.2|182481.5|182331.5|84
1680827700000|2023-04-07 00:35:00|182511.3|182361.3|182518.2|182368.2|182520.6|182370.6|182508.1|182358.1|103
1680828000000|2023-04-07 00:40:00|182518.1|182368.1|182521.3|182371.3|182523.1|182373.1|182503.7|182353.7|135
1680828300000|2023-04-07 00:45:00|182521.4|182371.4|182518.8|182368.8|182524.7|182374.7|182515.8|182365.8|53
1680828600000|2023-04-07 00:50:00|182518.2|182368.2|182513|182363|182519.7|182369.7|182511.4|182361.4|73
1680828900000|2023-04-07 00:55:00|182512.8|182362.8|182511.1|182361.1|182519.8|182369.8|182510.7|182360.7|62
1680829200000|2023-04-07 01:00:00|182512.2|182362.2|182518.8|182368.8|182535.2|182385.2|182512.2|182362.2|110
1680829500000|2023-04-07 01:05:00|182518.9|182368.9|182518|182368|182519.6|182369.6|182514.8|182364.8|46
1680829800000|2023-04-07 01:10:00|182517.5|182367.5|182517.4|182367.4|182520|182370|182514.8|182364.8|32
1680830100000|2023-04-07 01:15:00|182517.5|182367.5|182521.6|182371.6|182524.9|182374.9|182514.4|182364.4|50
1680830400000|2023-04-07 01:20:00|182522.6|182372.6|182537.8|182387.8|182543.7|182393.7|182502.2|182352.2|140
1680830700000|2023-04-07 01:25:00|182539.3|182389.3|182549.5|182399.5|182555.5|182405.5|182527.8|182377.8|109
1680831000000|2023-04-07 01:30:00|182549.6|182399.6|182549.5|182399.5|182557.1|182407.1|182547.1|182397.1|80
1680831300000|2023-04-07 01:35:00|182554|182404|182525.1|182375.1|182558.1|182408.1|182510.9|182360.9|149
1680831600000|2023-04-07 01:40:00|182525.4|182375.4|182513.7|182363.7|182526.3|182376.3|182499.7|182349.7|87
1680831900000|2023-04-07 01:45:00|182511|182361|182494.7|182344.7|182513.4|182363.4|182484.2|182334.2|112
1680832200000|2023-04-07 01:50:00|182494.4|182344.4|182495|182345|182495.5|182345.5|182486.7|182336.7|52
1680832500000|2023-04-07 01:55:00|182495.1|182345.1|182520.9|182370.9|182520.9|182370.9|182491.1|182341.1|130
1680832800000|2023-04-07 02:00:00|182521|182371|182522.8|182372.8|182525.4|182375.4|182511.7|182361.7|129
1680833100000|2023-04-07 02:05:00|182522.6|182372.6|182523.7|182373.7|182524.8|182374.8|182511.9|182361.9|66
1680833400000|2023-04-07 02:10:00|182523.9|182373.9|182524.1|182374.1|182527.2|182377.2|182513.1|182363.1|66
1680833700000|2023-04-07 02:15:00|182523.9|182373.9|182500.7|182350.7|182526.1|182376.1|182494.3|182344.3|109
1680834000000|2023-04-07 02:20:00|182500.8|182350.8|182498|182348|182512|182362|182496.7|182346.7|86
1680834300000|2023-04-07 02:25:00|182498.6|182348.6|182504.8|182354.8|182505.1|182355.1|182487.3|182337.3|103
1680834600000|2023-04-07 02:30:00|182505.1|182355.1|182512.6|182362.6|182516.9|182366.9|182500.8|182350.8|71
1680834900000|2023-04-07 02:35:00|182512.5|182362.5|182512.7|182362.7|182516.4|182366.4|182509.8|182359.8|44
1680835200000|2023-04-07 02:40:00|182510|182360|182503.5|182353.5|182514.7|182364.7|182494.2|182344.2|65
1680835500000|2023-04-07 02:45:00|182503.4|182353.4|182507.8|182357.8|182512.2|182362.2|182486.8|182336.8|93
1680835800000|2023-04-07 02:50:00|182507.5|182357.5|182508.3|182358.3|182512.8|182362.8|182504.5|182352.6|61
1680836100000|2023-04-07 02:55:00|182508.4|182358.4|182505.1|182355.1|182515.9|182365.9|182497.3|182347.3|68
1680836400000|2023-04-07 03:00:00|182505.2|182355.2|182507.2|182357.2|182512|182362|182502.9|182352.9|56
1680836700000|2023-04-07 03:05:00|182506.3|182356.3|182508.9|182358.9|182513.3|182363.3|182503.6|182353.6|54
1680837000000|2023-04-07 03:10:00|182508.7|182358.7|182513.6|182363.6|182525.3|182375.3|182507|182357|49
1680837300000|2023-04-07 03:15:00|182516.7|182366.7|182511.1|182361.1|182525.4|182375.4|182511|182361|50
1680837600000|2023-04-07 03:20:00|182511.8|182361.8|182515.1|182365.1|182522.6|182372.6|182508|182358|88
1680837900000|2023-04-07 03:25:00|182515.4|182365.4|182513.7|182363.7|182523.6|182373.6|182512.5|182362.5|60
1680838200000|2023-04-07 03:30:00|182515.4|182365.4|182531.5|182381.5|182534.1|182384.1|182514.3|182364.3|96
1680838500000|2023-04-07 03:35:00|182530.4|182380.4|182517.7|182367.7|182530.4|182380.4|182503.2|182353.2|110
1680838800000|2023-04-07 03:40:00|182516.7|182366.7|182519.3|182369.3|182519.5|182369.5|182499.3|182349.3|104
1680839100000|2023-04-07 03:45:00|182517.5|182367.5|182523.6|182373.6|182525|182375|182511.1|182361.1|86
1680839400000|2023-04-07 03:50:00|182523.7|182373.7|182519.1|182369.1|182523.7|182373.7|182513.2|182363.2|93
1680839700000|2023-04-07 03:55:00|182519.2|182369.2|182517.9|182367.9|182537.8|182369.2|182511.4|182356.8|75
1680840000000|2023-04-07 04:00:00|182517.5|182367.5|182509.8|182359.8|182526.1|182376.1|182507|182357|59
1680840300000|2023-04-07 04:05:00|182507.7|182357.7|182511.7|182361.7|182519.9|182369.9|182505.4|182355.4|48
1680840600000|2023-04-07 04:10:00|182512|182362|182512|182362|182520.9|182370.9|182510.3|182360.3|71
1680840900000|2023-04-07 04:15:00|182510.3|182360.3|182500.7|182350.7|182522.4|182372.4|182484.7|182334.7|83
1680841200000|2023-04-07 04:20:00|182501|182351|182511.8|182361.8|182526.2|182368.2|182494.1|182344.1|100
1680841500000|2023-04-07 04:25:00|182511.4|182361.4|182513.9|182363.9|182525.3|182375.3|182509.4|182358.1|47
1680841800000|2023-04-07 04:30:00|182514|182364|182507.8|182357.8|182518.4|182368.4|182504.8|182354.8|68
1680842100000|2023-04-07 04:35:00|182505.2|182355.2|182507.3|182357.3|182514.3|182364.3|182504.8|182354.8|54
1680842400000|2023-04-07 04:40:00|182510.8|182360.8|182511.4|182361.4|182519.4|182366.8|182505.4|182355.4|47
1680842700000|2023-04-07 04:45:00|182511.8|182361.8|182511.4|182361.4|182524.2|182374.2|182508.7|182357.8|41
1680843000000|2023-04-07 04:50:00|182512.2|182362.2|182509.2|182359.2|182521.3|182371.3|182503.9|182353.9|46
1680843300000|2023-04-07 04:55:00|182506.1|182356.1|182511.1|182358.2|182523.2|182366|182491.3|182341.3|76
1680843600000|2023-04-07 05:00:00|182510.8|182358.5|182503.1|182353.1|182526.9|182376.9|182483.1|182333.1|156
1680843900000|2023-04-07 05:05:00|182503|182353|182480.7|182330.7|182505.7|182355.7|182469|182319|106
1680844200000|2023-04-07 05:10:00|182481|182331|182482|182332|182497.3|182347.3|182469.6|182319.6|148
1680844500000|2023-04-07 05:15:00|182480.6|182330.6|182461.6|182311.6|182482.3|182332.3|182459.8|182309.8|152
1680844800000|2023-04-07 05:20:00|182461.3|182311.3|182461.9|182311.9|182466.4|182316.4|182443|182293|207
1680845100000|2023-04-07 05:25:00|182462|182312|182461.8|182311.8|182470.1|182320.1|182450.9|182300.9|185
1680845400000|2023-04-07 05:30:00|182461.5|182311.5|182460.4|182310.4|182461.5|182311.5|182426.3|182276.3|209
1680845700000|2023-04-07 05:35:00|182460.2|182310.2|182459.3|182309.3|182464.7|182314.7|182456.2|182306.2|69
1680846000000|2023-04-07 05:40:00|182459|182309|182429.4|182279.4|182464.7|182314.7|182426.4|182276.4|104
1680846300000|2023-04-07 05:45:00|182429.2|182279.2|182449.3|182299.3|182467.4|182317.4|182427.8|182277.8|173
1680846600000|2023-04-07 05:50:00|182449.2|182299.2|182454.6|182304.6|182468.5|182318.5|182449.2|182299.2|133
1680846900000|2023-04-07 05:55:00|182458.7|182308.7|182475.1|182325.1|182490.8|182340.8|182442.6|182292.6|114
1680847200000|2023-04-07 06:00:00|182475.5|182325.5|182514.3|182364.3|182531.6|182381.6|182474.4|182324.4|200
1680847500000|2023-04-07 06:05:00|182516.9|182366.9|182499.9|182349.9|182522.6|182372.6|182492.9|182342.9|151
1680847800000|2023-04-07 06:10:00|182500.6|182350.6|182493.5|182343.5|182515.1|182365.1|182492.1|182342.1|109
1680848100000|2023-04-07 06:15:00|182493.4|182343.4|182427.1|182277.1|182493.6|182343.6|182413.7|182263.7|254
1680848400000|2023-04-07 06:20:00|182427.2|182277.2|182422.6|182272.6|182440.8|182290.8|182411.1|182261.1|311
1680848700000|2023-04-07 06:25:00|182422.7|182272.7|182374.8|182224.8|182422.7|182272.7|182371.3|182221.3|269
1680849000000|2023-04-07 06:30:00|182375.2|182225.2|182370.2|182220.2|182375.9|182225.9|182364.7|182214.7|106
1680849300000|2023-04-07 06:35:00|182370|182220|182350.3|182200.3|182380.3|182252.7|182300.2|182196.4|343
1680849600000|2023-04-07 06:40:00|182350.5|182200.5|182346.4|182196.4|182352.4|182202.4|182340.1|182190.1|235
1680849900000|2023-04-07 06:45:00|182345|182195|182347.9|182197.9|182352.3|182202.3|182340.5|182190.5|161
1680850200000|2023-04-07 06:50:00|182348.9|182198.9|182342.5|182192.5|182349.4|182199.4|182333.8|182183.8|176
1680850500000|2023-04-07 06:55:00|182342.7|182192.7|182344.7|182194.7|182369|182219|182339.3|182189.3|341
1680850800000|2023-04-07 07:00:00|182344.8|182194.8|182349.1|182199.1|182351.3|182201.3|182335.1|182185.1|179
1680851100000|2023-04-07 07:05:00|182348.7|182198.7|182315.5|182165.5|182350.7|182216.3|182264.2|182161.1|168
1680851400000|2023-04-07 07:10:00|182315.6|182165.6|182239.5|182089.5|182318.3|182168.3|182237.5|182087.5|163
1680851700000|2023-04-07 07:15:00|182239.7|182089.7|182232.2|182082.2|182240.6|182090.6|182224.9|182074.9|287
1680852000000|2023-04-07 07:20:00|182231.9|182081.9|182203|182053|182239.3|182106.7|182152.2|182050.8|261
1680852300000|2023-04-07 07:25:00|182203.3|182053.3|182212.9|182062.9|182216.2|182066.2|182203.3|182053.3|182
1680852600000|2023-04-07 07:30:00|182211.7|182061.7|182225.7|182075.7|182259.6|182112.9|182156|182058.4|243
1680852900000|2023-04-07 07:35:00|182226|182076|182222.4|182072.4|182228.7|182078.7|182196.6|182046.6|369
1680853200000|2023-04-07 07:40:00|182222.8|182072.8|182243.9|182093.9|182244|182094|182212.3|182062.3|174
1680853500000|2023-04-07 07:45:00|182243.8|182093.8|182218.5|182068.5|182245.3|182095.3|182214.6|182064.6|227
1680853800000|2023-04-07 07:50:00|182218.6|182068.6|182222.7|182072.7|182224.1|182074.1|182216.5|182066.5|180
1680854100000|2023-04-07 07:55:00|182222.8|182072.8|182162.7|182012.7|182225.7|182075.7|182156.4|182006.4|310
1680854400000|2023-04-07 08:00:00|182162.8|182012.8|182167.6|182017.6|182198.4|182048.4|182158.2|182008.2|329
1680854700000|2023-04-07 08:05:00|182167.9|182017.9|182175.8|182025.8|182180|182067.9|182114.6|182013.9|192
1680855000000|2023-04-07 08:10:00|182175.7|182025.7|182169.5|182019.5|182176.8|182026.8|182167|182017|115
1680855300000|2023-04-07 08:15:00|182169.9|182019.9|182172|182022|182183.7|182033.7|182166.2|182016.2|240
1680855600000|2023-04-07 08:20:00|182170.8|182020.8|182167.6|182017.6|182173.3|182066.9|182104.6|182011.6|105
1680855900000|2023-04-07 08:25:00|182169.8|182019.8|182154.9|182004.9|182171.8|182061.7|182106.6|181999.7|221
1680856200000|2023-04-07 08:30:00|182155.1|182005.1|182137.6|181987.6|182156.9|182043.4|182089|181986|265
1680856500000|2023-04-07 08:35:00|182092.7|182042.7|182147|181997|182158|182049.6|182078.8|181993.4|212
1680856800000|2023-04-07 08:40:00|182146.9|181996.9|182163.1|182013.1|182179.1|182029.1|182146.9|181996.9|599
1680857100000|2023-04-07 08:45:00|182163.3|182013.3|182177|182027|182181.1|182059.5|182102.1|182002.2|476
1680857400000|2023-04-07 08:50:00|182178.5|182028.5|182230.8|182080.8|182238.8|182088.8|182177.5|182027.5|692
1680857700000|2023-04-07 08:55:00|182230.7|182080.7|182284|182134|182290.2|182140.2|182218.3|182068.3|941
1680858000000|2023-04-07 09:00:00|182284.4|182134.4|182306.9|182156.9|182347.4|182197.4|182275.1|182125.1|746
1680858300000|2023-04-07 09:05:00|182306.4|182156.4|182281.9|182131.9|182309|182159|182276.5|182126.5|365
1680858600000|2023-04-07 09:10:00|182281.7|182131.7|182282.8|182132.8|182304.9|182154.9|182274|182124|318
1680858900000|2023-04-07 09:15:00|182281.4|182131.4|182282|182132|182282|182132|182265.2|182115.2|433
1680859200000|2023-04-07 09:20:00|182281.8|182131.8|182267.3|182117.3|182318|182168|182266.8|182116.8|749
1680859500000|2023-04-07 09:25:00|182267.4|182117.4|182284.4|182134.4|182293.7|182143.7|182263.6|182113.6|441
1680859800000|2023-04-07 09:30:00|182284.7|182134.7|182277.3|182127.3|182284.7|182134.7|182267.8|182117.8|196
1680860100000|2023-04-07 09:35:00|182277.6|182127.6|182260.7|182110.7|182286.5|182184.7|182231.9|182097.6|224
1680860400000|2023-04-07 09:40:00|182260.8|182110.8|182238.8|182088.8|182271.4|182121.4|182229.6|182079.6|523
1680860700000|2023-04-07 09:45:00|182239.5|182089.5|182253.3|182103.3|182260.3|182110.3|182233.9|182083.9|280
1680861000000|2023-04-07 09:50:00|182253.5|182103.5|182215.4|182065.4|182257.4|182107.4|182214.7|182064.7|279
1680861300000|2023-04-07 09:55:00|182215.7|182065.7|182169.2|182019.2|182215.8|182065.8|182161.2|182011.2|337
1680861600000|2023-04-07 10:00:00|182181.1|182031.1|182099.9|182049.9|182187|182065.1|182093.6|181996.3|245
1680861900000|2023-04-07 10:05:00|182100.8|182050.8|182270.4|182120.4|182275|182125|182100.8|181997.4|439
1680862200000|2023-04-07 10:10:00|182271|182121|182353.6|182203.6|182363.1|182261.5|182265.1|182115.1|497
1680862500000|2023-04-07 10:15:00|182353.5|182203.5|182351.3|182201.3|182385.8|182235.8|182316.2|182166.2|564
1680862800000|2023-04-07 10:20:00|182350.4|182200.4|182332.2|182182.2|182380.2|182230.2|182279.1|182129.1|350
1680863100000|2023-04-07 10:25:00|182332.1|182182.1|182347.6|182197.6|182347.6|182197.6|182314.1|182164.1|178
1680863400000|2023-04-07 10:30:00|182342.5|182192.5|182311.4|182161.4|182361.6|182211.6|182307.2|182157.2|213
1680863700000|2023-04-07 10:35:00|182311.7|182161.7|182308.2|182158.2|182332.3|182182.3|182291.8|182141.8|170
1680864000000|2023-04-07 10:40:00|182308.4|182158.4|182309.8|182159.8|182319.6|182169.6|182291.3|182141.3|351
1680864300000|2023-04-07 10:45:00|182309.2|182159.2|182345|182195|182345.5|182195.5|182308.4|182158.4|345
1680864600000|2023-04-07 10:50:00|182345.3|182195.3|182353.6|182203.6|182354.6|182204.6|182344.6|182194.6|393
1680864900000|2023-04-07 10:55:00|182353.5|182203.5|182343.3|182193.3|182353.7|182203.7|182334.8|182184.8|340
1680865200000|2023-04-07 11:00:00|182344.1|182194.1|182344.3|182194.3|182369.6|182250.7|182290.5|182184.8|268
1680865500000|2023-04-07 11:05:00|182342.9|182192.9|182311|182161|182351.5|182201.5|182285.5|182135.5|285
1680865800000|2023-04-07 11:10:00|182309.4|182159.4|182394.5|182244.5|182408.7|182261|182309|182159|384
1680866100000|2023-04-07 11:15:00|182392.7|182242.7|182421.9|182271.9|182423.1|182273.1|182374.3|182224.3|493
1680866400000|2023-04-07 11:20:00|182421.8|182271.8|182470.9|182320.9|182476.6|182358.3|182387.4|182267.6|440
1680866700000|2023-04-07 11:25:00|182470.4|182320.4|182455.2|182305.2|182490|182340|182455.1|182305.1|643
1680867000000|2023-04-07 11:30:00|182455.1|182305.1|182487.7|182337.7|182489.7|182401.9|182400.6|182303.8|503
1680867300000|2023-04-07 11:35:00|182487.8|182337.8|182503.1|182453.1|182556.1|182466.9|182483.7|182333.7|480
1680867600000|2023-04-07 11:40:00|182503.4|182453.4|182505|182455|182508|182458|182502|182452|296
1680867900000|2023-04-07 11:45:00|182505.1|182455.1|182504.3|182454.3|182510.7|182460.7|182501.6|182451.6|290
1680868200000|2023-04-07 11:50:00|182505.6|182455.6|182515.6|182465.6|182580.5|182479.8|182498.1|182406.6|388
1680868500000|2023-04-07 11:55:00|182515.9|182465.9|182565.8|182415.8|182580.6|182465.9|182506.6|182412.9|596
1680868800000|2023-04-07 12:00:00|182565.6|182415.6|182569.9|182419.9|182581.7|182480.8|182518.5|182411.5|294
1680869100000|2023-04-07 12:05:00|182569.6|182419.6|182497.8|182347.8|182569.9|182458.5|182448.7|182340.9|134
1680869400000|2023-04-07 12:10:00|182498.8|182348.8|182444.1|182394.1|182503.4|182401.8|182443.4|182340.6|125
1680869700000|2023-04-07 12:15:00|182444.3|182394.3|182480.8|182430.8|182518.6|182442.2|182442.6|182360.2|201
1680870000000|2023-04-07 12:20:00|182480.7|182430.7|182519.2|182369.2|182542.8|182447|182466.3|182325.2|411
1680870300000|2023-04-07 12:25:00|182517.8|182367.8|182729.5|182419.5|182761.2|182608.6|182512.1|182362.1|647
1680870600000|2023-04-07 12:30:00|182729.2|182419.2|181688.1|181538.1|182779.3|182526.2|181602.8|181452.8|936
1680870900000|2023-04-07 12:35:00|181689.7|181539.7|181801.2|181651.2|181944|181794|181646.1|181496.1|817
1680871200000|2023-04-07 12:40:00|181802.3|181652.3|181814.2|181764.2|181864.4|181771.9|181687.9|181570|912
1680871500000|2023-04-07 12:45:00|181813.1|181763.1|181679.2|181529.2|181836.5|181763.1|181516|181366|865
1680871800000|2023-04-07 12:50:00|181680.5|181530.5|181467.2|181317.2|181706.4|181600.2|181459.7|181309.7|690
1680872100000|2023-04-07 12:55:00|181466.9|181316.9|181354.1|181204.1|181498|181348|181305.5|181155.5|609
1680872400000|2023-04-07 13:00:00|181354.3|181204.3|181235.5|181085.5|181398.6|181248.6|181189.9|181039.9|605
1680872700000|2023-04-07 13:05:00|181235.6|181085.6|181113.6|180963.6|181235.6|181085.6|181089.7|180939.7|453
1680873000000|2023-04-07 13:10:00|181113.4|180963.4|181218.6|181068.6|181218.6|181068.6|181093.1|180961.8|452
1680873300000|2023-04-07 13:15:00|181218.7|181068.7|181209.5|181059.5|181260|181110|181152.7|181007.8|322
1680873600000|2023-04-07 13:20:00|181209.3|181059.3|181384.3|181234.3|181413.1|181314.3|181200.8|181050.8|401
1680873900000|2023-04-07 13:25:00|181384.2|181234.2|181383.3|181233.3|181447.3|181297.3|181300.6|181150.6|286
1680874200000|2023-04-07 13:30:00|181382.9|181232.9|181341.2|181191.2|181402|181252|181333.5|181183.5|245
1680874500000|2023-04-07 13:35:00|181341|181191|181367.1|181217.1|181368|181218|181337.3|181187.3|146
1680874800000|2023-04-07 13:40:00|181367.3|181217.3|181408.3|181258.3|181413.4|181263.4|181340.4|181190.4|176
1680875100000|2023-04-07 13:45:00|181408.4|181258.4|181406|181256|181411.8|181261.8|181399.4|181249.4|156
1680875400000|2023-04-07 13:50:00|181406.2|181256.2|181434.1|181284.1|181447|181297|181353.8|181203.8|230
1680875700000|2023-04-07 13:55:00|181434|181284|181402.6|181252.6|181434|181284|181380.4|181230.4|125
1680876000000|2023-04-07 14:00:00|181402.5|181252.5|181339|181189|181408.9|181258.9|181338.3|181188.3|240
1680876300000|2023-04-07 14:05:00|181338.9|181188.9|181346.6|181196.6|181360.7|181210.7|181330.9|181180.9|241
1680876600000|2023-04-07 14:10:00|181346.5|181196.5|181344.8|181194.8|181361.7|181211.7|181340.9|181190.9|189
1680876900000|2023-04-07 14:15:00|181344.7|181194.7|181550.1|181400.1|181551.5|181401.5|181344.7|181194.7|121
1680877200000|2023-04-07 14:20:00|181550.5|181400.5|181634|181484|181644.4|181494.4|181549.6|181399.6|342
1680877500000|2023-04-07 14:25:00|181634.2|181484.2|181571.7|181421.7|181634.4|181484.4|181550.9|181400.9|391
1680877800000|2023-04-07 14:30:00|181572.2|181422.2|181534.1|181384.1|181594.9|181444.9|181521.4|181371.4|312
1680878100000|2023-04-07 14:35:00|181536.2|181386.2|181545|181395|181550|181400|181526.5|181376.5|346
1680878400000|2023-04-07 14:40:00|181544.6|181394.6|181728.7|181578.7|181789.3|181639.3|181540.8|181390.8|330
1680878700000|2023-04-07 14:45:00|181728.6|181578.6|181576.9|181426.9|181736.9|181586.9|181546.1|181396.1|425
1680879000000|2023-04-07 14:50:00|181576|181426|181456|181306|181577.8|181427.8|181454.7|181304.7|183
1680879300000|2023-04-07 14:55:00|181455.9|181305.9|181437.9|181287.9|181458.3|181308.3|181342.2|181192.2|267
1680879600000|2023-04-07 15:00:00|181437.3|181287.3|181390.3|181240.3|181443.3|181293.3|181383.8|181233.8|697
1680879900000|2023-04-07 15:05:00|181392.5|181242.5|181416.6|181266.6|181476.5|181326.5|181360.1|181210.1|715
1680880200000|2023-04-07 15:10:00|181417.5|181267.5|181521.1|181211.2|181535.8|181291.5|181355.9|181205.9|764
1680880500000|2023-04-07 15:15:00|181523.4|181211.3|181629.9|181319.9|181638.4|181328.4|181437.2|181195.9|547
1680880800000|2023-04-07 15:20:00|181630.9|181320.9|181615.9|181305.9|181635.4|181325.4|181608.8|181298.8|239
1680881100000|2023-04-07 15:25:00|181616|181306|181624.8|181314.8|181624.8|181320.9|181605.7|181299.7|214
1680881400000|2023-04-07 15:30:00|181625|181315|181623.2|181313.2|181638.3|181405.6|181537.7|181304.5|346
1680881700000|2023-04-07 15:35:00|181623.3|181313.3|181650.3|181340.3|181663.3|181353.3|181600.6|181290.6|450
1680882000000|2023-04-07 15:40:00|181643.6|181333.6|181641.2|181331.2|181661.1|181351.1|181623.1|181313.1|639
1680882300000|2023-04-07 15:45:00|181641.4|181331.4|181615.5|181305.5|181658.6|181348.6|181613.4|181303.4|318
1680882600000|2023-04-07 15:50:00|181615.8|181305.8|181593.6|181295.1|181615.8|181305.8|181574.2|181273.1|155
1680882900000|2023-04-07 15:55:00|181603.9|181295|181594.2|181313.3|181618.1|181377.5|181521.7|181277|171
1680883200000|2023-04-07 16:00:00|181623.8|181313.8|181649.3|181339.3|181656.7|181346.7|181622.6|181312.6|192
1680883500000|2023-04-07 16:05:00|181649.2|181339.2|181664.9|181354.9|181670.8|181417.7|181563.8|181338.3|367
1680883800000|2023-04-07 16:10:00|181665|181355|181640.5|181330.5|181673.5|181363.5|181636.7|181328.4|735
1680884100000|2023-04-07 16:15:00|181655.8|181345.8|181634.4|181324.4|181659.6|181349.6|181599.9|181304.1|605
1680884400000|2023-04-07 16:20:00|181634.8|181324.8|181652.1|181342.1|181667.1|181396.7|181533.9|181304.8|523
1680884700000|2023-04-07 16:25:00|181653|181343|181615.1|181319.7|181664.7|181401.4|181536.6|181296.7|881
1680885000000|2023-04-07 16:30:00|181612.2|181323.6|181529.2|181379.2|181628.1|181394.8|181527.3|181315.6|141
1680885300000|2023-04-07 16:35:00|181529.4|181379.4|181610|181312|181619.1|181381.1|181523.7|181308.7|141
1680885600000|2023-04-07 16:40:00|181614.2|181322.5|181608.9|181307|181618.2|181325.6|181598.8|181304.5|142
1680885900000|2023-04-07 16:45:00|181608.8|181306.9|181342.1|181192.1|181609.4|181356.8|181339.4|181189.4|306
1680886200000|2023-04-07 16:50:00|181342.3|181192.3|181350.4|181200.4|181356.8|181206.8|181334.6|181184.6|111
1680886500000|2023-04-07 16:55:00|181351.5|181201.5|181351.4|181201.4|181355.3|181205.3|181344|181194|59
1680886800000|2023-04-07 17:00:00|181353.6|181203.6|181352.3|181202.3|181353.6|181203.6|181340.1|181190.1|30
1680887100000|2023-04-07 17:05:00|181352.8|181202.8|181329.4|181179.4|181355.6|181205.6|181320|181170|164
1680887400000|2023-04-07 17:10:00|181334.4|181184.4|181338.8|181188.8|181377.4|181227.4|181321.4|181171.4|357
1680887700000|2023-04-07 17:15:00|181338.9|181188.9|181309.3|181159.3|181339|181189|181294.3|181144.3|217
1680888000000|2023-04-07 17:20:00|181312.5|181162.5|181312.3|181162.3|181315.4|181165.4|181307.6|181157.6|84
1680888300000|2023-04-07 17:25:00|181311.1|181161.1|181331.8|181181.8|181333.6|181183.6|181303.3|181153.3|126
1680888600000|2023-04-07 17:30:00|181333.7|181183.7|181308.6|181158.6|181348.1|181198.1|181308.4|181158.4|99
1680888900000|2023-04-07 17:35:00|181308.5|181158.5|181299.7|181149.7|181309.2|181159.2|181294.3|181144.3|110
1680889200000|2023-04-07 17:40:00|181299.6|181149.6|181259.6|181109.6|181300.1|181150.1|181251.1|181101.1|166
1680889500000|2023-04-07 17:45:00|181259.5|181109.5|181191.1|181041.1|181287.5|181110.4|181178.6|180981.3|336
1680889800000|2023-04-07 17:50:00|181191.2|181041.2|181221.2|181071.2|181225|181075|181180.3|181030.3|281
1680890100000|2023-04-07 17:55:00|181221.3|181071.3|181223.3|181073.3|181233.8|181083.8|181195.6|181045.6|182
1680890400000|2023-04-07 18:00:00|181221|181071|181249.9|181099.9|181265.3|181115.3|181195.2|181045.2|195
1680890700000|2023-04-07 18:05:00|181250|181100|181249.7|181099.7|181258|181108|181248.6|181098.6|88
1680891000000|2023-04-07 18:10:00|181251.7|181101.7|181250.8|181100.8|181253.5|181103.5|181250.8|181100.8|40
1680891300000|2023-04-07 18:15:00|181250.6|181100.6|181249|181099|181252.2|181102.2|181246.7|181096.7|62
1680891600000|2023-04-07 18:20:00|181248.9|181098.9|181314.1|181164.1|181314.1|181164.1|181248.4|181098.4|109
1680891900000|2023-04-07 18:25:00|181314|181164|181316.6|181166.6|181319.7|181169.7|181308.3|181158.3|150
1680892200000|2023-04-07 18:30:00|181316.5|181166.5|181325.2|181175.2|181330.1|181180.1|181247.1|181097.1|203
1680892500000|2023-04-07 18:35:00|181324.4|181174.4|181307.5|181157.5|181342.8|181192.8|181291.8|181141.8|218
1680892800000|2023-04-07 18:40:00|181307.6|181157.6|181371.2|181221.2|181386.3|181236.3|181307.6|181157.6|225
1680893100000|2023-04-07 18:45:00|181370.4|181220.4|181370.3|181220.3|181380.5|181230.5|181362.7|181212.7|142
1680893400000|2023-04-07 18:50:00|181370.9|181220.9|181368.6|181218.6|181371.5|181221.5|181363.1|181213.1|73
1680893700000|2023-04-07 18:55:00|181368.8|181218.8|181334.1|181184.1|181370.8|181220.8|181334.1|181184.1|114
1680894000000|2023-04-07 19:00:00|181333.6|181183.6|181375.2|181065.2|181384.7|181208.3|181228.1|181053.4|180
1680894300000|2023-04-07 19:05:00|181370.4|181060.4|181368.9|181058.9|181373.7|181063.7|181359.5|181049.5|97
1680894600000|2023-04-07 19:10:00|181370.2|181060.2|181305.7|181155.7|181379|181184.2|181298.9|181058.5|125
1680894900000|2023-04-07 19:15:00|181306.8|181156.8|181336.2|181186.2|181346.8|181196.8|181300.1|181150.1|154
1680895200000|2023-04-07 19:20:00|181335.1|181185.1|181325.7|181175.7|181340.1|181190.1|181323.7|181173.7|92
1680895500000|2023-04-07 19:25:00|181325.5|181175.5|181317|181167|181332.1|181182.1|181316.7|181166.7|57
1680895800000|2023-04-07 19:30:00|181317.1|181167.1|181326.6|181176.6|181329.3|181179.3|181307.6|181157.6|43
1680896100000|2023-04-07 19:35:00|181326.5|181176.5|181309.4|181159.4|181374.6|181176.5|181302.1|181084|77
1680896400000|2023-04-07 19:40:00|181311.1|181161.1|181386.4|181076.4|181387.3|181161.6|181309.6|181060.6|36
1680896700000|2023-04-07 19:45:00|181386.6|181076.6|181365.6|181055.6|181387.6|181077.6|181363|181053|107
1680897000000|2023-04-07 19:50:00|181365.7|181055.7|181340.8|181190.8|181417.9|181200.5|181339.1|181046.7|128
1680897300000|2023-04-07 19:55:00|181340.5|181190.5|181337.5|181187.5|181406.7|181198.6|181332.7|181097.2|192
1680897600000|2023-04-07 20:00:00|181337.4|181187.4|181311.5|181161.5|181415|181187.4|181293.2|181093.1|213
1680897900000|2023-04-07 20:05:00|181310.9|181160.9|181285.7|181135.7|181313.2|181163.2|181278.6|181128.6|90
1680898200000|2023-04-07 20:10:00|181285.6|181135.6|181304.4|181154.4|181308.6|181158.6|181284.1|181134.1|51
1680898500000|2023-04-07 20:15:00|181304.6|181154.6|181308.6|181158.6|181312.3|181162.3|181296.7|181146.7|25
1680898800000|2023-04-07 20:20:00|181310.1|181160.1|181313|181163|181315.8|181165.8|181305.9|181155.9|37
1680899100000|2023-04-07 20:25:00|181312.2|181162.2|181315.1|181165.1|181317.7|181167.7|181308|181158|43
1680899400000|2023-04-07 20:30:00|181315.6|181165.6|181309.6|181159.6|181316.4|181166.4|181304.8|181154.8|64
1680899700000|2023-04-07 20:35:00|181308|181158|181311.6|181161.6|181316.3|181166.3|181308|181158|78
1680900000000|2023-04-07 20:40:00|181311.3|181161.3|181377.5|181067.5|181380.4|181164.1|181311.2|181034.2|217
1680900300000|2023-04-07 20:45:00|181377.6|181067.6|181395.9|181085.9|181396.5|181086.5|181373.9|181063.9|202
1680900600000|2023-04-07 20:50:00|181396.7|181086.7|181346.5|181036.5|181396.7|181086.7|181345.4|181035.4|149
1680900900000|2023-04-07 20:55:00|181350.9|181040.9|181357.1|181047.1|181396|181086|181334.5|181024.5|69
1681070400000|2023-04-09 20:00:00|181422.2|181072.2|181276.4|180921.4|181422.2|181072.2|181276.4|180921.4|5
1681071600000|2023-04-09 20:20:00|181376.1|181021.1|181376.1|181021.1|181376.1|181021.1|181376.1|181021.1|1
1681071900000|2023-04-09 20:25:00|181377.5|181022.5|181377.5|181022.5|181377.5|181022.5|181377.5|181022.5|1
1681072500000|2023-04-09 20:35:00|181376.1|181021.1|181376.1|181021.1|181376.1|181021.1|181276.4|180921.4|3
1681072800000|2023-04-09 20:40:00|181377.5|181022.5|181276.4|180921.4|181377.5|181022.5|181276.4|180921.4|2
1681073100000|2023-04-09 20:45:00|181376.1|181021.1|181276.4|180921.4|181376.1|181021.1|181276.4|180921.4|2
1681073400000|2023-04-09 20:50:00|181376.1|181021.1|181276.4|180921.4|181377.5|181022.5|181276.4|180921.4|3
1681073700000|2023-04-09 20:55:00|181376.1|181021.1|181420.2|181065.2|181470.3|181115.3|181276.4|180921.4|6
1681074000000|2023-04-09 21:00:00|181367.9|181012.9|181363.5|181008.5|181367.9|181012.9|181363.5|181008.5|2
1681074300000|2023-04-09 21:05:00|181427.9|181072.9|181327.3|180972.3|181427.9|181072.9|181164|180809|13
1681074600000|2023-04-09 21:10:00|181380.5|181025.5|181336.7|180981.7|181380.5|181025.5|181209.6|180854.6|19
1681074900000|2023-04-09 21:15:00|181299.2|180944.2|181278.5|180963.5|181336.7|180981.7|181250.4|180895.4|17
1681075200000|2023-04-09 21:20:00|181276|180966|181308.9|180998.9|181476.2|181166.2|181268.4|180958.4|36
1681075500000|2023-04-09 21:25:00|181306.2|180996.2|181476.2|181166.2|181476.2|181166.2|181306.2|180996.2|12
1681075800000|2023-04-09 21:30:00|181272.5|180962.5|181277.3|180978.9|181360.4|181050.4|181270.4|180960.4|101
1681076100000|2023-04-09 21:35:00|181298.1|180988.1|181291.7|180981.7|181354|181044|181285.1|180975.1|20
1681076400000|2023-04-09 21:40:00|181285.1|180975.1|181424|181114|181424.7|181114.7|181285.1|180975.1|15
1681076700000|2023-04-09 21:45:00|181316.9|181006.9|181290.7|180980.7|181422.9|181112.9|181265.2|180955.2|17
1681077000000|2023-04-09 21:50:00|181283.1|180973.1|181379.7|181069.7|181420.6|181110.6|181283.1|180973.1|93
1681077300000|2023-04-09 21:55:00|181379.9|181069.9|181309.7|180999.7|181379.9|181069.9|181285|180975|157
1681077600000|2023-04-09 22:00:00|181318|181008|181424.6|181186.2|181442.1|181211.7|181297.7|180987.7|325
1681077900000|2023-04-09 22:05:00|181424.1|181186.8|181407.7|181224.1|181424.1|181244.6|181376.4|181186.8|221
1681078200000|2023-04-09 22:10:00|181407.8|181224.2|181400.7|181250.7|181423|181262.4|181385|181224.2|161
1681078500000|2023-04-09 22:15:00|181402|181252|181417.8|181267.8|181421.1|181271.1|181395.4|181216.3|196
1681078800000|2023-04-09 22:20:00|181420.2|181270.2|181503|181331.7|181511.6|181348.9|181416.9|181266.9|170
1681079100000|2023-04-09 22:25:00|181499.6|181348.6|181569.8|181335.2|181569.8|181359.3|181497.4|181326.3|158
1681079400000|2023-04-09 22:30:00|181570.2|181335.4|181546.2|181343.4|181570.2|181379.1|181512.4|181331.1|128
1681079700000|2023-04-09 22:35:00|181550.6|181353.1|181536.5|181361.3|181603.3|181431.2|181533.3|181337.1|104
1681080000000|2023-04-09 22:40:00|181536.6|181361.2|181565|181391.2|181593.2|181415.9|181533|181358.5|166
1681080300000|2023-04-09 22:45:00|181565.1|181392.7|181576.5|181405.5|181597|181414.4|181564.6|181388.6|117
1681080600000|2023-04-09 22:50:00|181571.7|181419.3|181605|181417.5|181606.7|181445.6|181571.7|181400.5|82
1681080900000|2023-04-09 22:55:00|181600.6|181411|181600.5|181410.5|181605.9|181433.8|181583.7|181401.2|101
1681081200000|2023-04-09 23:00:00|181598|181412.8|181603.9|181403.5|181624.2|181417.1|181572.6|181389.4|151
1681081500000|2023-04-09 23:05:00|181603.8|181403.6|181591.9|181426.7|181608.1|181439.6|181574.1|181394.2|284
1681081800000|2023-04-09 23:10:00|181591.7|181423.2|181584.6|181432.6|181598.6|181441.2|181562.1|181398.5|128
1681082100000|2023-04-09 23:15:00|181593.9|181414.6|181590.5|181405.1|181606.4|181416.2|181575.8|181391.8|305
1681082400000|2023-04-09 23:20:00|181590.6|181405|181573.2|181408.2|181599.2|181417.2|181561.2|181391.4|194
1681082700000|2023-04-09 23:25:00|181573|181408.3|181568|181412.8|181584.5|181417.3|181555.4|181389.3|130
1681083000000|2023-04-09 23:30:00|181572.7|181422.7|181588.5|181438.5|181590.2|181440.2|181565.2|181396.3|152
1681083300000|2023-04-09 23:35:00|181588.4|181438.4|181560.6|181407.1|181592.3|181442.3|181558|181407.1|123
1681083600000|2023-04-09 23:40:00|181560.8|181407|181563|181413|181579.3|181415.6|181552.7|181388.5|159
1681083900000|2023-04-09 23:45:00|181564.3|181414.3|181530|181380|181564.3|181414.3|181509.5|181359.5|154
1681084200000|2023-04-09 23:50:00|181530.1|181380.1|181518.7|181368.7|181534.3|181384.1|181516|181354|130
1681084500000|2023-04-09 23:55:00|181524.7|181369.6|181567.6|181417.6|181572.3|181422.3|181523.9|181369.2|103
1681084800000|2023-04-10 00:00:00|181567.3|181417.3|181559.1|181409.1|181571.9|181421.9|181555.2|181405.2|235
1681085100000|2023-04-10 00:05:00|181559.3|181409.3|181460.4|181310.4|181566.2|181416.2|181441.5|181291.5|320
1681085400000|2023-04-10 00:10:00|181460.8|181310.8|181457.8|181307.8|181465.3|181315.3|181422.4|181272.1|125
1681085700000|2023-04-10 00:15:00|181458|181308|181493.4|181343.4|181495.4|181345.4|181455.8|181305.8|222
1681086000000|2023-04-10 00:20:00|181493|181343|181486.2|181336.2|181502|181352|181476.2|181326.2|253
1681086300000|2023-04-10 00:25:00|181483|181333|181493.5|181343.5|181498.2|181348.2|181478|181328|308
1681086600000|2023-04-10 00:30:00|181493.7|181343.7|181517.4|181367.4|181520.1|181370.1|181481.1|181331.1|202
1681086900000|2023-04-10 00:35:00|181518.4|181368.4|181522|181372|181534.8|181384.8|181517|181367|224
1681087200000|2023-04-10 00:40:00|181523|181373|181520.9|181370.9|181526|181376|181517.5|181367.5|239
1681087500000|2023-04-10 00:45:00|181521.1|181371.1|181523.4|181373.4|181530.4|181380.4|181518.8|181368.8|154
1681087800000|2023-04-10 00:50:00|181523.6|181373.6|181410.8|181260.8|181526.7|181376.7|181410.7|181260.7|371
1681088100000|2023-04-10 00:55:00|181411|181261|181413|181263|181426.9|181276.9|181402.2|181252.2|217
1681088400000|2023-04-10 01:00:00|181414.1|181264.1|181334.8|181184.8|181424|181274|181329.9|181179.9|286
1681088700000|2023-04-10 01:05:00|181334.7|181184.7|181321.2|181171.2|181335|181185|181313.3|181163.3|197
1681089000000|2023-04-10 01:10:00|181316|181166|181332.9|181182.9|181342.1|181192.1|181315.1|181165.1|285
1681089300000|2023-04-10 01:15:00|181333|181183|181329.7|181179.7|181356.1|181206.1|181316|181166|226
1681089600000|2023-04-10 01:20:00|181329.8|181179.8|181326.5|181176.5|181354.7|181204.7|181317.9|181167.9|338
1681089900000|2023-04-10 01:25:00|181326.6|181176.6|181357|181207|181359.9|181209.9|181323.2|181173.2|282
1681090200000|2023-04-10 01:30:00|181357.3|181207.3|181364.5|181214.5|181370.4|181220.4|181356|181206|332
1681090500000|2023-04-10 01:35:00|181364.3|181214.3|181375.2|181225.2|181377.2|181227.2|181357.6|181207.6|371
1681090800000|2023-04-10 01:40:00|181376.9|181226.9|181365.6|181215.6|181378|181228|181363.4|181213.4|161
1681091100000|2023-04-10 01:45:00|181365.8|181215.8|181395.4|181245.4|181398.2|181248.2|181365.7|181215.7|112
1681091400000|2023-04-10 01:50:00|181395.5|181245.5|181374.3|181224.3|181396.1|181246.1|181358.3|181208.3|163
1681091700000|2023-04-10 01:55:00|181372.3|181222.3|181363|181213|181384.5|181234.5|181359.6|181209.6|197
1681092000000|2023-04-10 02:00:00|181363.1|181213.1|181365.8|181215.8|181374.6|181224.6|181358.4|181208.4|161
1681092300000|2023-04-10 02:05:00|181365.6|181215.6|181365.9|181215.9|181382|181232|181361.3|181211.3|133
1681092600000|2023-04-10 02:10:00|181362.7|181212.7|181325.2|181175.2|181366|181216|181304.8|181154.8|288
1681092900000|2023-04-10 02:15:00|181325.1|181175.1|181315|181165|181327.9|181177.9|181315|181165|143
1681093200000|2023-04-10 02:20:00|181315.3|181165.3|181274.4|181124.4|181317.6|181167.6|181267.8|181117.8|131
1681093500000|2023-04-10 02:25:00|181274.5|181124.5|181276.4|181126.4|181284.2|181134.2|181261.4|181111.4|116
1681093800000|2023-04-10 02:30:00|181277|181127|181328|181178|181328.2|181178.2|181273|181123|151
1681094100000|2023-04-10 02:35:00|181328.5|181178.5|181346.1|181196.1|181374|181224|181313|181163|228
1681094400000|2023-04-10 02:40:00|181346|181196|181331|181181|181350.8|181200.8|181330.5|181180.5|100
1681094700000|2023-04-10 02:45:00|181330.9|181180.9|181349.8|181199.8|181355|181205|181328.9|181178.9|133
1681095000000|2023-04-10 02:50:00|181352|181202|181351|181201|181363.3|181213.3|181351|181201|131
1681095300000|2023-04-10 02:55:00|181352.8|181202.8|181339.3|181189.3|181360.7|181210.7|181331.4|181181.4|110
1681095600000|2023-04-10 03:00:00|181339.6|181189.6|181360.7|181210.7|181371.5|181221.5|181338.4|181188.4|139
1681095900000|2023-04-10 03:05:00|181362.6|181212.6|181359.8|181209.8|181368.3|181218.3|181356|181206|102
1681096200000|2023-04-10 03:10:00|181360.7|181210.7|181338.5|181188.5|181383|181233|181336.4|181186.4|149
1681096500000|2023-04-10 03:15:00|181338.2|181188.2|181323.4|181173.4|181351.5|181201.5|181322.5|181172.5|132
1681096800000|2023-04-10 03:20:00|181323.5|181173.5|181333.4|181183.4|181343.6|181193.6|181323.5|181173.5|64
1681097100000|2023-04-10 03:25:00|181336.1|181186.1|181342.1|181192.1|181348.1|181198.1|181333.8|181183.8|74
1681097400000|2023-04-10 03:30:00|181340.8|181190.8|181357.7|181207.7|181371.2|181221.2|181339.1|181189.1|112
1681097700000|2023-04-10 03:35:00|181358.6|181208.6|181359.8|181209.8|181359.8|181209.8|181350.5|181200.5|94
1681098000000|2023-04-10 03:40:00|181359|181209|181358.5|181208.5|181366.9|181216.9|181354.1|181204.1|139
1681098300000|2023-04-10 03:45:00|181358.4|181208.4|181360.7|181210.7|181368|181218|181353.4|181203.4|105
1681098600000|2023-04-10 03:50:00|181362.2|181212.2|181357.8|181207.8|181366.1|181216.1|181357.3|181207.3|68
1681098900000|2023-04-10 03:55:00|181361.2|181211.2|181365.3|181215.3|181368.6|181218.6|181356.2|181206.2|71
1681099200000|2023-04-10 04:00:00|181364.2|181214.2|181353.4|181203.4|181365.8|181215.8|181347.6|181197.6|131
1681099500000|2023-04-10 04:05:00|181354.6|181204.6|181355.1|181205.1|181358.7|181208.7|181348|181198|130
1681099800000|2023-04-10 04:10:00|181355.2|181205.2|181352.8|181202.8|181361|181211|181351.6|181201.6|104
1681100100000|2023-04-10 04:15:00|181353|181203|181376.6|181226.6|181377.2|181227.2|181347.8|181197.8|122
1681100400000|2023-04-10 04:20:00|181377|181227|181288.9|181138.9|181382.4|181232.4|181262.3|181112.3|151
1681100700000|2023-04-10 04:25:00|181290.7|181140.7|181290|181140|181293.4|181143.4|181279.1|181129.1|117
1681101000000|2023-04-10 04:30:00|181290.1|181140.1|181252|181102|181291.4|181141.4|181249.8|181099.8|166
1681101300000|2023-04-10 04:35:00|181252.1|181102.1|181251.5|181101.5|181254.7|181104.7|181244.9|181094.9|101
1681101600000|2023-04-10 04:40:00|181251.7|181101.7|181265.6|181115.6|181270|181120|181245.5|181095.5|144
1681101900000|2023-04-10 04:45:00|181265.4|181115.4|181274.8|181124.8|181276.8|181126.8|181254.2|181104.2|98
1681102200000|2023-04-10 04:50:00|181274.9|181124.9|181289.4|181139.4|181290.5|181140.5|181269.5|181119.5|116
1681102500000|2023-04-10 04:55:00|181288.8|181138.8|181287.5|181137.5|181290.8|181183.4|181230.5|181132.2|118
1681102800000|2023-04-10 05:00:00|181287.9|181137.9|181297.6|181147.6|181306.5|181156.5|181256.9|181106.9|256
1681103100000|2023-04-10 05:05:00|181297.5|181147.5|181284.7|181134.7|181316.2|181166.2|181282.1|181132.1|409
1681103400000|2023-04-10 05:10:00|181284.4|181134.4|181251.3|181101.3|181286.8|181152.2|181199.5|181095.8|551
1681103700000|2023-04-10 05:15:00|181251.2|181101.2|181252.3|181102.3|181254.1|181153|181197.5|181099.8|279
1681104000000|2023-04-10 05:20:00|181250.8|181100.8|181286.9|181136.9|181290.3|181150|181197.5|181099.4|164
1681104300000|2023-04-10 05:25:00|181286.3|181136.3|181284.6|181134.6|181294.4|181144.4|181276.7|181126.7|561
1681104600000|2023-04-10 05:30:00|181284.8|181134.8|181282.9|181132.9|181286.8|181136.8|181276.8|181126.8|611
1681104900000|2023-04-10 05:35:00|181283.1|181133.1|181284.8|181134.8|181286.8|181136.8|181275.6|181125.6|479
1681105200000|2023-04-10 05:40:00|181282.8|181132.8|181310|181160|181310.2|181160.2|181282.8|181132.8|262
1681105500000|2023-04-10 05:45:00|181310.3|181160.3|181259.3|181209.3|181315.8|181214.6|181257.4|181158|179
1681105800000|2023-04-10 05:50:00|181259.2|181209.2|181285.2|181135.2|181309.3|181209.3|181259|181131.3|533
1681106100000|2023-04-10 05:55:00|181285.1|181135.1|181248.5|181098.5|181287|181137|181246.6|181096.6|395
1681106400000|2023-04-10 06:00:00|181249.3|181099.3|181240.2|181090.2|181285.9|181135.9|181216.1|181066.1|360
1681106700000|2023-04-10 06:05:00|181241.2|181091.2|181279|181129|181288|181138|181214.3|181064.3|466
1681107000000|2023-04-10 06:10:00|181278.4|181128.4|181269.2|181219.2|181322.9|181225.3|181260.3|181124.9|313
1681107300000|2023-04-10 06:15:00|181269.1|181219.1|181259.8|181209.8|181269.1|181219.1|181259|181209|368
1681107600000|2023-04-10 06:20:00|181260.5|181210.5|181258.6|181208.6|181269.8|181219.8|181258.1|181208.1|367
1681107900000|2023-04-10 06:25:00|181258.5|181208.5|181284.8|181134.8|181319.8|181219.3|181258.4|181125.1|458
1681108200000|2023-04-10 06:30:00|181284.2|181134.2|181287.2|181137.2|181306.4|181156.4|181281.4|181131.4|685
1681108500000|2023-04-10 06:35:00|181287.4|181137.4|181274.4|181124.4|181291.4|181168.9|181134.1|181060.7|446
1681108800000|2023-04-10 06:40:00|181274.6|181124.6|181163.3|181113.3|181280.4|181130.4|181162.2|181064.3|288
1681109100000|2023-04-10 06:45:00|181162.5|181112.5|181074.8|181024.8|181168.6|181118.6|181060.4|181010.4|240
1681109400000|2023-04-10 06:50:00|181074.6|181024.6|181148.8|180998.8|181154.6|181052.1|181063.4|180953.2|293
1681109700000|2023-04-10 06:55:00|181148.9|180998.9|181124.7|180974.7|181150.1|181057.4|181070.5|180971.3|338
1681110000000|2023-04-10 07:00:00|181125.2|180975.2|181095.7|181045.7|181193.4|181051.5|180998.8|180904.3|680
1681110300000|2023-04-10 07:05:00|181097.3|181047.3|181074.2|181024.2|181145.2|181047.3|181045.8|180935.8|343
1681110600000|2023-04-10 07:10:00|181074.1|181024.1|181084.1|181034.1|181101.7|181051.7|181040.5|180990.5|339
1681110900000|2023-04-10 07:15:00|181084.4|181034.4|181081.2|181031.2|181102.3|181052.3|181070.6|181020.6|372
1681111200000|2023-04-10 07:20:00|181101.3|181051.3|181249.5|181199.5|181266.2|181216.2|181101.3|181033.2|467
1681111500000|2023-04-10 07:25:00|181249.2|181199.2|181294.7|181244.7|181294.7|181244.7|181243.3|181193.3|205
1681111800000|2023-04-10 07:30:00|181293.1|181243.1|181482.2|181432.2|181488.9|181438.9|181285.2|181235.2|320
1681112100000|2023-04-10 07:35:00|181483.4|181433.4|181229|181079|181484.8|181434.8|181220.9|181070.9|540
1681112400000|2023-04-10 07:40:00|181228.8|181078.8|181160.5|181010.5|181268.6|181118.6|181150.2|181000.2|460
1681112700000|2023-04-10 07:45:00|181160.3|181010.3|181089.6|180939.6|181192.6|181042.6|181063.9|180913.9|392
1681113000000|2023-04-10 07:50:00|181089.4|180939.4|181063.8|181013.8|181093.8|181022.5|180988.9|180935.3|466
1681113300000|2023-04-10 07:55:00|181063.7|181013.7|181187.8|181037.8|181240.6|181109.6|181063.4|180992|452
1681113600000|2023-04-10 08:00:00|181187.9|181037.9|181144.6|180994.6|181188.5|181095.7|181063.6|180993.9|483
1681113900000|2023-04-10 08:05:00|181144.5|180994.5|181131.3|180981.3|181181.7|181076.6|181071.6|180981.3|450
1681114200000|2023-04-10 08:10:00|181131.2|180981.2|181084.8|181034.8|181134|181072.7|181038.1|180976.7|551
1681114500000|2023-04-10 08:15:00|181084.6|181034.6|181092.5|180942.5|181130|181063.9|181076.4|180937.3|502
1681114800000|2023-04-10 08:20:00|181092.6|180942.6|181098.3|181048.3|181104.4|181054.4|181005.5|180942.6|427
1681115100000|2023-04-10 08:25:00|181098.6|181048.6|181105.7|180955.7|181137|181050.2|181074.2|180940.1|408
1681115400000|2023-04-10 08:30:00|181105.2|180955.2|181058.4|181008.4|181105.7|181010|180997.2|180943|508
1681115700000|2023-04-10 08:35:00|181098.5|181048.5|181134.2|181084.2|181139.5|181089.5|181098.5|181048.5|421
1681116000000|2023-04-10 08:40:00|181134.3|181084.3|181099.5|181049.5|181194.4|181144.4|181093.5|181043.5|506
1681116300000|2023-04-10 08:45:00|181099.7|181049.7|181149.4|180999.4|181171.1|181099.2|181097.4|180996.5|585
1681116600000|2023-04-10 08:50:00|181152.3|181002.3|181141.5|180991.5|181174.5|181067|181105|180955|583
1681116900000|2023-04-10 08:55:00|181141.4|180991.4|181133.7|180983.7|181158.8|181008.8|181114.9|180964.9|612
1681117200000|2023-04-10 09:00:00|181133.6|180983.6|181145.6|180995.6|181155.3|181005.3|181120.2|180970.2|589
1681117500000|2023-04-10 09:05:00|181146|180996|181141.6|180991.6|181148.4|181050.3|181056|180987.5|415
1681117800000|2023-04-10 09:10:00|181141.8|180991.8|181150.2|181000.2|181150.2|181000.2|181130.8|180980.8|385
1681118100000|2023-04-10 09:15:00|181149.8|180999.8|181147.4|180997.4|181151.4|181001.4|181139.2|180989.2|369
1681118400000|2023-04-10 09:20:00|181147.2|180997.2|181184|181034|181184|181034|181138.7|180988.7|338
1681118700000|2023-04-10 09:25:00|181184.3|181034.3|181119.8|180969.8|181190|181040|181116.3|180966.3|505
1681119000000|2023-04-10 09:30:00|181119.3|180969.3|181104.4|180954.4|181154.9|181004.9|181072.7|180922.7|521
1681119300000|2023-04-10 09:35:00|181104.9|180954.9|180967.8|180917.8|181104.9|180954.9|180961.2|180866.5|394
1681119600000|2023-04-10 09:40:00|180966.9|180916.9|181058.3|180908.3|181062.9|180977.2|180966.7|180870.6|473
1681119900000|2023-04-10 09:45:00|181058.6|180908.6|181024.8|180874.8|181073.4|180923.4|181018.3|180868.3|535
1681120200000|2023-04-10 09:50:00|181022.2|180872.2|181020.4|180870.4|181041.4|180891.4|181019.4|180869.4|413
1681120500000|2023-04-10 09:55:00|181020.5|180870.5|180992.4|180842.4|181024.1|180908.3|180934|180829.9|458
1681120800000|2023-04-10 10:00:00|180992.5|180842.5|180984.5|180834.5|181001.2|180851.2|180977.7|180827.7|447
1681121100000|2023-04-10 10:05:00|180984.6|180834.6|180988.8|180838.8|181000.9|180850.9|180983|180833|278
1681121400000|2023-04-10 10:10:00|180988.9|180838.9|180935.7|180885.7|180995.5|180898.5|180932.6|180833.8|347
1681121700000|2023-04-10 10:15:00|180935.5|180885.5|180921.6|180871.6|180940.3|180885.5|180868.4|180785.5|449
1681122000000|2023-04-10 10:20:00|180921.7|180871.7|180913.8|180863.8|180924.1|180874.1|180883.4|180833.4|416
1681122300000|2023-04-10 10:25:00|180914.4|180864.4|180923.8|180873.8|180985|180891.1|180901|180794|502
1681122600000|2023-04-10 10:30:00|180923.9|180873.9|181005.9|180855.9|181012.5|180916.1|180922.5|180855.7|436
1681122900000|2023-04-10 10:35:00|181008.5|180858.5|180941.8|180891.8|181009.5|180891.8|180920|180821.7|526
1681123200000|2023-04-10 10:40:00|180939|180889|181005.9|180855.9|181007.2|180890|180926.2|180820.3|495
1681123500000|2023-04-10 10:45:00|181007.8|180857.8|180973.7|180823.7|181007.9|180902|180948.8|180816.7|602
1681123800000|2023-04-10 10:50:00|180973.9|180823.9|180967.7|180817.7|181012.8|180914.2|180930.7|180800.4|399
1681124100000|2023-04-10 10:55:00|180967.6|180817.6|180984.6|180834.6|181021.2|180915.2|180917.9|180817.4|309
1681124400000|2023-04-10 11:00:00|180981.6|180831.6|181079|180929|181083.4|180982.5|180956.6|180827.4|390
1681124700000|2023-04-10 11:05:00|181078.9|180928.9|180992.1|180942.1|181081.5|180948.6|180987.2|180871.7|285
1681125000000|2023-04-10 11:10:00|180993.3|180943.3|181051.3|181001.3|181067.3|181001.3|180993.3|180893.8|562
1681125300000|2023-04-10 11:15:00|181051.2|181001.2|180924.8|180874.8|181052.1|181002.1|180877.4|180827.4|437
1681125600000|2023-04-10 11:20:00|180924.6|180874.6|180889.5|180839.5|180948.5|180898.5|180878.4|180828.4|501
1681125900000|2023-04-10 11:25:00|180889.6|180839.6|180952.1|180902.1|180954.9|180904.9|180887.8|180837.8|448
1681126200000|2023-04-10 11:30:00|180954.5|180904.5|181121.2|181071.2|181156.6|181106.6|180954.5|180904.5|413
1681126500000|2023-04-10 11:35:00|181119|181069|180987.4|180937.4|181122|181072|180975.6|180925.6|424
1681126800000|2023-04-10 11:40:00|180985.1|180935.1|180835.7|180785.7|180988.2|180938.2|180832.3|180782.3|498
1681127100000|2023-04-10 11:45:00|180834.1|180784.1|180817.4|180767.4|180957.9|180907.9|180795.7|180745.7|545
1681127400000|2023-04-10 11:50:00|180818|180768|180980.6|180930.6|180988.5|180938.5|180791.4|180741.4|524
1681127700000|2023-04-10 11:55:00|180980.7|180930.7|180967.1|180917.1|180980.7|180930.7|180958.8|180908.8|530
1681128000000|2023-04-10 12:00:00|180967|180917|180859.3|180809.3|180971|180921|180842.6|180792.6|567
1681128300000|2023-04-10 12:05:00|180859.7|180809.7|180812.2|180762.2|180870.8|180820.8|180787.8|180737.8|626
1681128600000|2023-04-10 12:10:00|180814.2|180764.2|180944.9|180894.9|180973.7|180923.7|180810.6|180760.6|439
1681128900000|2023-04-10 12:15:00|180955.9|180905.9|181168.4|181118.4|181195.2|181145.2|180941.7|180891.7|532
1681129200000|2023-04-10 12:20:00|181168.2|181118.2|181534.2|181484.2|181615.7|181565.7|181165.3|181115.3|719
1681129500000|2023-04-10 12:25:00|181534.1|181484.1|181567.7|181517.7|181600.3|181550.3|181514.6|181464.6|584
1681129800000|2023-04-10 12:30:00|181567|181517|181673.8|181623.8|181709.6|181659.6|181458.7|181408.7|661
1681130100000|2023-04-10 12:35:00|181675.3|181625.3|181856.2|181806.2|181863.3|181813.3|181640|181590|717
1681130400000|2023-04-10 12:40:00|181854.4|181804.4|181800.4|181750.4|181938|181888|181722.6|181672.6|670
1681130700000|2023-04-10 12:45:00|181800.8|181750.8|181978.1|181928.1|182034.3|181984.3|181742.7|181692.7|566
1681131000000|2023-04-10 12:50:00|181977.7|181927.7|182269.4|182219.4|182276.9|182226.9|181975.4|181925.4|769
1681131300000|2023-04-10 12:55:00|182272.5|182222.5|182210.4|182160.4|182332.8|182282.8|182158.2|182108.2|662
1681131600000|2023-04-10 13:00:00|182214.3|182164.3|182368.8|182318.8|182427.2|182377.2|182135.4|182085.4|718
1681131900000|2023-04-10 13:05:00|182365.9|182315.9|182402|182352|182522.4|182472.4|182334|182284|685
1681132200000|2023-04-10 13:10:00|182401.9|182351.9|182389.2|182339.2|182404.2|182354.2|182190.2|182140.2|731
1681132500000|2023-04-10 13:15:00|182392.8|182342.8|182392.7|182342.7|182461.6|182411.6|182302.1|182252.1|541
1681132800000|2023-04-10 13:20:00|182392.6|182342.6|182512.8|182462.8|182533.1|182483.1|182331.7|182281.7|516
1681133100000|2023-04-10 13:25:00|182513.1|182463.1|182634.4|182584.4|182702.6|182652.6|182462.7|182412.7|588
1681133400000|2023-04-10 13:30:00|182631.4|182581.4|182630.5|182580.5|182750|182700|182561.8|182511.8|735
1681133700000|2023-04-10 13:35:00|182630.8|182580.8|182672.4|182622.4|182825.3|182775.3|182619.1|182569.1|728
1681134000000|2023-04-10 13:40:00|182673.2|182623.2|182667.3|182617.3|182765.4|182715.4|182571.1|182521.1|769
1681134300000|2023-04-10 13:45:00|182667.4|182617.4|182759.3|182709.3|182867.7|182817.7|182656.1|182606.1|799
1681134600000|2023-04-10 13:50:00|182756.9|182706.9|182612.8|182562.8|182790.6|182740.6|182551.1|182501.1|712
1681134900000|2023-04-10 13:55:00|182612.9|182562.9|182542.5|182492.5|182615.6|182565.6|182487.5|182437.5|639
1681135200000|2023-04-10 14:00:00|182543.6|182493.6|182365.1|182315.1|182708|182658|182351.6|182301.6|857
1681135500000|2023-04-10 14:05:00|182365.4|182315.4|182302.1|182252.1|182464.6|182414.6|182290.1|182240.1|759
1681135800000|2023-04-10 14:10:00|182302.6|182252.6|182551.9|182501.9|182564.7|182514.7|182302.4|182252.4|701
1681136100000|2023-04-10 14:15:00|182551.8|182501.8|182459|182409|182573.5|182523.5|182398.3|182348.3|589
1681136400000|2023-04-10 14:20:00|182468.2|182418.2|182454.8|182404.8|182614.2|182564.2|182453.1|182403.1|578
1681136700000|2023-04-10 14:25:00|182454.1|182404.1|182356.1|182306.1|182467.7|182417.7|182335.2|182285.2|596
1681137000000|2023-04-10 14:30:00|182352.6|182302.6|182075.2|182025.2|182366.6|182316.6|182043.3|181993.3|692
1681137300000|2023-04-10 14:35:00|182075.3|182025.3|182049.3|181999.3|182353.6|182255.6|182026.9|181976.9|800
1681137600000|2023-04-10 14:40:00|182047.9|181997.9|181992.7|181942.7|182136.9|182086.9|181929.1|181879.1|734
1681137900000|2023-04-10 14:45:00|181992.9|181942.9|182192.5|182142.5|182192.9|182142.9|181992.2|181942.2|580
1681138200000|2023-04-10 14:50:00|182192.4|182142.4|182049.8|181999.8|182193.8|182143.8|182037.4|181987.4|574
1681138500000|2023-04-10 14:55:00|182050|182000|182124|182074|182179.2|182129.2|182036.8|181986.8|693
1681138800000|2023-04-10 15:00:00|182121.2|182071.2|182067.9|182017.9|182130.8|182080.8|181999.8|181949.8|677
1681139100000|2023-04-10 15:05:00|182063.9|182013.9|181977.9|181927.9|182103.5|182053.5|181943.1|181893.1|618
1681139400000|2023-04-10 15:10:00|181977.5|181927.5|181908.5|181858.5|182035.3|181985.3|181881.5|181831.5|666
1681139700000|2023-04-10 15:15:00|181908.6|181858.6|181766.4|181716.4|181972.9|181922.9|181715.5|181665.5|592
1681140000000|2023-04-10 15:20:00|181749.9|181699.9|181791.5|181741.5|181842.2|181792.2|181748.5|181698.5|526
1681140300000|2023-04-10 15:25:00|181791.7|181741.7|181809.4|181759.4|181868.3|181818.3|181788.8|181738.8|565
1681140600000|2023-04-10 15:30:00|181810.1|181760.1|181653.6|181603.6|181837.5|181787.5|181615.9|181565.9|684
1681140900000|2023-04-10 15:35:00|181653.7|181603.7|181663.8|181613.8|181726.5|181676.5|181623.8|181573.8|631
1681141200000|2023-04-10 15:40:00|181657.9|181607.9|181671.8|181621.8|181693.3|181643.3|181572.6|181522.6|693
1681141500000|2023-04-10 15:45:00|181671.6|181621.6|181592.5|181542.5|181671.7|181621.7|181575|181525|481
1681141800000|2023-04-10 15:50:00|181592.4|181542.4|181685.7|181635.7|181703.2|181653.2|181592.3|181542.3|469
1681142100000|2023-04-10 15:55:00|181685.3|181635.3|181664.6|181614.6|181718.8|181668.8|181624.9|181574.9|483
1681142400000|2023-04-10 16:00:00|181663.4|181613.4|181705.3|181655.3|181741.6|181691.6|181661.6|181611.6|712
1681142700000|2023-04-10 16:05:00|181703.6|181653.6|181645.7|181595.7|181806.8|181756.8|181639|181589|579
1681143000000|2023-04-10 16:10:00|181646|181596|181768.8|181718.8|181771.3|181721.3|181632.5|181582.5|551
1681143300000|2023-04-10 16:15:00|181768.7|181718.7|181782.9|181732.9|181790|181740|181705.9|181655.9|722
1681143600000|2023-04-10 16:20:00|181782.8|181732.8|181773.4|181723.4|181797.7|181747.7|181757.6|181707.6|502
1681143900000|2023-04-10 16:25:00|181773.6|181723.6|181751.5|181701.5|181782.3|181732.3|181664.5|181614.5|670
1681144200000|2023-04-10 16:30:00|181751.3|181701.3|181761|181711|181763.6|181713.6|181689.6|181639.6|461
1681144500000|2023-04-10 16:35:00|181760.7|181710.7|181661.6|181611.6|181760.7|181710.7|181659|181609|616
1681144800000|2023-04-10 16:40:00|181663.6|181613.6|181674.4|181624.4|181703.3|181653.3|181637.8|181587.8|415
1681145100000|2023-04-10 16:45:00|181674.5|181624.5|181637.8|181587.8|181674.5|181624.5|181635.9|181585.9|496
1681145400000|2023-04-10 16:50:00|181637.9|181587.9|181625.1|181575.1|181660.9|181610.9|181612.6|181562.6|538
1681145700000|2023-04-10 16:55:00|181624.9|181574.9|181665.1|181615.1|181716.9|181666.9|181613.6|181563.6|559
1681146000000|2023-04-10 17:00:00|181665.2|181615.2|181675.7|181625.7|181743.3|181693.3|181641.3|181591.3|687
1681146300000|2023-04-10 17:05:00|181675.9|181625.9|181649|181599|181681.8|181631.8|181647.5|181597.5|520
1681146600000|2023-04-10 17:10:00|181648.8|181598.8|181676.3|181626.3|181681|181631|181645.8|181595.8|695
1681146900000|2023-04-10 17:15:00|181676.5|181626.5|181631.5|181581.5|181676.5|181626.5|181567.4|181517.4|635
1681147200000|2023-04-10 17:20:00|181631.4|181581.4|181620.9|181570.9|181656.9|181606.9|181610.4|181560.4|533
1681147500000|2023-04-10 17:25:00|181622.1|181572.1|181603.9|181553.9|181622.7|181572.7|181570.6|181520.6|678
1681147800000|2023-04-10 17:30:00|181603.6|181553.6|181623.8|181573.8|181628.7|181578.7|181536.1|181486.1|644
1681148100000|2023-04-10 17:35:00|181623.7|181573.7|181639.1|181589.1|181671|181621|181595.3|181545.3|614
1681148400000|2023-04-10 17:40:00|181639|181589|181464.7|181414.7|181639.1|181589.1|181462.7|181367.2|635
1681148700000|2023-04-10 17:45:00|181466.9|181416.9|181441.8|181391.8|181491.2|181441.2|181400.7|181350.7|732
1681149000000|2023-04-10 17:50:00|181441.7|181391.7|181436.2|181386.2|181444|181394|181408.6|181358.6|540
1681149300000|2023-04-10 17:55:00|181477|181427|181455.3|181405.3|181477|181427|181449.2|181399.2|637
1681149600000|2023-04-10 18:00:00|181454|181404|181511.3|181461.3|181511.6|181461.6|181438.1|181388.1|644
1681149900000|2023-04-10 18:05:00|181511.5|181461.5|181540|181490|181540|181490|181490.7|181440.7|735
1681150200000|2023-04-10 18:10:00|181540.1|181490.1|181452.7|181402.7|181540.3|181490.3|181393.1|181343.1|637
1681150500000|2023-04-10 18:15:00|181451.6|181401.6|181443.4|181393.4|181463.5|181413.5|181402.4|181352.4|601
1681150800000|2023-04-10 18:20:00|181443.1|181393.1|181533.8|181483.8|181537.9|181487.9|181436.7|181386.7|548
1681151100000|2023-04-10 18:25:00|181533.9|181483.9|181535.6|181485.6|181553.3|181503.3|181533.7|181483.7|484
1681151400000|2023-04-10 18:30:00|181535.4|181485.4|181484.5|181434.5|181535.4|181485.4|181467.8|181417.8|414
1681151700000|2023-04-10 18:35:00|181484.3|181434.3|181500.2|181450.2|181528.9|181478.9|181476.9|181426.9|705
1681152000000|2023-04-10 18:40:00|181500.4|181450.4|181494.4|181444.4|181517|181467|181454.4|181404.4|629
1681152300000|2023-04-10 18:45:00|181494.5|181444.5|181515.4|181465.4|181516.1|181466.1|181467.6|181417.6|545
1681152600000|2023-04-10 18:50:00|181517.1|181467.1|181536.4|181486.4|181559.9|181509.9|181500.8|181450.8|681
1681152900000|2023-04-10 18:55:00|181536.2|181486.2|181449.4|181399.4|181548.7|181498.7|181449.4|181399.4|644
1681153200000|2023-04-10 19:00:00|181445|181395|181512.1|181462.1|181548.9|181498.9|181441.8|181391.8|662
1681153500000|2023-04-10 19:05:00|181511.7|181461.7|181519.2|181469.2|181540.7|181490.7|181484|181434|584
1681153800000|2023-04-10 19:10:00|181519.4|181469.4|181555.9|181505.9|181571.4|181521.4|181511.7|181461.7|536
1681154100000|2023-04-10 19:15:00|181555.1|181505.1|181543|181493|181555.6|181505.6|181539|181489|521
1681154400000|2023-04-10 19:20:00|181542.9|181492.9|181553.6|181503.6|181575.4|181525.4|181541.1|181491.1|693
1681154700000|2023-04-10 19:25:00|181554.5|181504.5|181554.1|181504.1|181571.9|181521.9|181539.6|181489.6|644
1681155000000|2023-04-10 19:30:00|181555.9|181505.9|181664.6|181614.6|181711.5|181661.5|181553.4|181503.4|701
1681155300000|2023-04-10 19:35:00|181663.3|181613.3|181648.5|181598.5|181669.9|181619.9|181605.4|181555.4|637
1681155600000|2023-04-10 19:40:00|181654.8|181604.8|181697.3|181647.3|181697.5|181647.5|181624|181574|615
1681155900000|2023-04-10 19:45:00|181697.6|181647.6|181645.5|181595.5|181730.9|181680.9|181636|181586|627
1681156200000|2023-04-10 19:50:00|181644.7|181594.7|181717|181667|181732.2|181682.2|181638|181588|607
1681156500000|2023-04-10 19:55:00|181716.6|181666.6|181685.3|181635.3|181724.8|181674.8|181652.3|181602.3|593
1681156800000|2023-04-10 20:00:00|181684.9|181634.9|181637|181587|181757.7|181656.5|181636|181586|544
1681157100000|2023-04-10 20:05:00|181636|181586|181651.7|181601.7|181668.2|181618.2|181626.2|181576.2|498
1681157400000|2023-04-10 20:10:00|181651.6|181601.6|181667.4|181617.4|181672.7|181622.7|181636.3|181586.3|456
1681157700000|2023-04-10 20:15:00|181670.9|181620.9|181667.2|181617.2|181733.4|181683.4|181622.6|181572.6|726
1681158000000|2023-04-10 20:20:00|181667.4|181617.4|181692.5|181642.5|181810|181710.7|181667.2|181617.2|459
1681158300000|2023-04-10 20:25:00|181692.7|181642.7|181707.5|181657.5|181723.9|181673.9|181679.4|181629.4|476
1681158600000|2023-04-10 20:30:00|181706.2|181656.2|181661.4|181611.4|181794.9|181744.9|181653.5|181603.5|643
1681158900000|2023-04-10 20:35:00|181660.4|181610.4|181695|181645|181703.5|181653.5|181649.9|181599.9|418
1681159200000|2023-04-10 20:40:00|181695.3|181645.3|181655.2|181605.2|181695.4|181645.4|181634.2|181584.2|543
1681159500000|2023-04-10 20:45:00|181655|181605|181716.9|181666.9|181787.1|181671.5|181654.3|181569.7|421
1681159800000|2023-04-10 20:50:00|181716.4|181666.4|181723.4|181673.4|181796.7|181675.8|181704.4|181601|178
1681160100000|2023-04-10 20:55:00|181723.7|181673.7|181832|181522|181860.9|181673.7|181723.7|181478.6|630
1681160400000|2023-04-10 21:00:00|181830.5|181520.5|181887.8|181577.8|181899.7|181589.7|181821.6|181511.6|58
1681160700000|2023-04-10 21:05:00|181884.9|181574.9|181806.9|181496.9|181889.1|181579.1|181781.1|181471.1|275
1681161000000|2023-04-10 21:10:00|181810.2|181500.2|181815.5|181505.5|181816.3|181506.3|181809.1|181499.1|32
1681161300000|2023-04-10 21:15:00|181815.3|181505.3|181817.4|181507.4|181819.8|181509.8|181809.4|181499.4|82
1681161600000|2023-04-10 21:20:00|181817.5|181507.5|181816|181506|181823.9|181513.9|181815.8|181505.8|101
1681161900000|2023-04-10 21:25:00|181815.7|181505.7|181804.3|181494.3|181816.6|181506.6|181804|181494|108
1681162200000|2023-04-10 21:30:00|181804|181494|181808.4|181498.4|181811.2|181501.2|181800.6|181490.6|90
1681162500000|2023-04-10 21:35:00|181808.5|181498.5|181815.3|181505.3|181819.6|181509.6|181803.2|181493.2|123
1681162800000|2023-04-10 21:40:00|181815.2|181505.2|181824.6|181514.6|181824.6|181514.6|181810.9|181500.9|55
1681163100000|2023-04-10 21:45:00|181823.8|181513.8|181817.3|181507.3|181823.8|181513.8|181803.2|181493.2|52
1681163400000|2023-04-10 21:50:00|181817.9|181507.9|181811.3|181501.3|181836.3|181526.3|181793|181483|67
1681163700000|2023-04-10 21:55:00|181809.3|181499.3|181810|181500|181819.8|181509.8|181788.8|181478.8|207
1681164000000|2023-04-10 22:00:00|181892.9|181582.9|181800.7|181618.2|181944.1|181634.1|181784.2|181518.8|444
1681164300000|2023-04-10 22:05:00|181789.9|181623.7|181764.7|181614.7|181792.8|181626.3|181762.9|181603.4|187
1681164600000|2023-04-10 22:10:00|181763.1|181613.1|181764.6|181614.6|181771.4|181621.4|181759|181608.5|143
1681164900000|2023-04-10 22:15:00|181765.5|181615.5|181748.6|181598.6|181772.8|181622.8|181748.3|181598.3|167
1681165200000|2023-04-10 22:20:00|181748.7|181598.7|181747.8|181597.8|181755.5|181602.9|181741|181591|224
1681165500000|2023-04-10 22:25:00|181748|181598|181747.7|181597.7|181750.1|181600|181732.5|181582.5|189
1681165800000|2023-04-10 22:30:00|181747.8|181597.8|181726.7|181576.7|181765.3|181615.3|181724.4|181574.4|211
1681166100000|2023-04-10 22:35:00|181726.6|181576.6|181728.6|181578.6|181731.5|181581.5|181725.2|181575.2|71
1681166400000|2023-04-10 22:40:00|181728.7|181578.7|181758.2|181608.2|181761.8|181611.8|181727|181577|109
1681166700000|2023-04-10 22:45:00|181757.9|181607.9|181650.9|181500.9|181772.3|181622.3|181551.1|181401.1|198
1681167000000|2023-04-10 22:50:00|181651.1|181501.1|181777.6|181627.6|181902.8|181752.8|181650.8|181500.8|270
1681167300000|2023-04-10 22:55:00|181777.5|181627.5|181768|181618|181785.9|181635.9|181764.5|181614.5|225
1681167600000|2023-04-10 23:00:00|181768.7|181618.7|181775.4|181625.4|181805.2|181655.2|181768.6|181618.6|230
1681167900000|2023-04-10 23:05:00|181775.5|181625.5|181686.1|181536.1|181776.4|181626.4|181655.2|181505.2|252
1681168200000|2023-04-10 23:10:00|181687.5|181537.5|181673.2|181523.2|181694|181544|181642.2|181492.2|187
1681168500000|2023-04-10 23:15:00|181673.1|181523.1|181683.1|181533.1|181686.1|181536.1|181672.3|181522.3|83
1681168800000|2023-04-10 23:20:00|181683.2|181533.2|181684.9|181534.9|181688|181538|181676|181526|91
1681169100000|2023-04-10 23:25:00|181684.7|181534.7|181691.5|181541.5|181692|181542|181673.1|181523.1|120
1681169400000|2023-04-10 23:30:00|181691.4|181541.4|181688.1|181538.1|181691.7|181541.7|181678.9|181528.9|114
1681169700000|2023-04-10 23:35:00|181689.1|181539.1|181685.9|181535.9|181696.3|181546.3|181684.3|181534.3|68
1681170000000|2023-04-10 23:40:00|181690.9|181540.9|181694.8|181544.8|181698.3|181548.3|181686.1|181536.1|94
1681170300000|2023-04-10 23:45:00|181695|181545|181655.4|181505.4|181699.8|181579.3|181621.4|181499.7|158
1681170600000|2023-04-10 23:50:00|181655.2|181505.2|181606.6|181556.6|181658.1|181557.2|181605.7|181502.8|87
1681170900000|2023-04-10 23:55:00|181606.3|181556.3|181656.8|181506.8|181658.7|181556.3|181606.3|181495.6|213
1681171200000|2023-04-11 00:00:00|181656.7|181506.7|181675.8|181525.8|181677.1|181527.1|181652.3|181502.3|218
1681171500000|2023-04-11 00:05:00|181675.2|181525.2|181684.2|181534.2|181708|181558|181672.2|181522.2|257
1681171800000|2023-04-11 00:10:00|181684.1|181534.1|181652.9|181502.9|181685.2|181535.2|181649.8|181499.8|282
1681172100000|2023-04-11 00:15:00|181653|181503|181637.2|181487.2|181653.1|181503.1|181617|181467|189
1681172400000|2023-04-11 00:20:00|181637.1|181487.1|181673.3|181523.3|181675.4|181525.4|181636.1|181486.1|238
1681172700000|2023-04-11 00:25:00|181673|181523|181675.2|181525.2|181675.2|181525.2|181653.5|181503.5|206
1681173000000|2023-04-11 00:30:00|181675.1|181525.1|181658.7|181508.7|181677.1|181527.1|181654.9|181504.9|155
1681173300000|2023-04-11 00:35:00|181659.3|181509.3|181714.2|181564.2|181754|181604|181658.7|181508.7|254
1681173600000|2023-04-11 00:40:00|181714.1|181564.1|181721.7|181571.7|181727.1|181577.1|181702.9|181552.9|217
1681173900000|2023-04-11 00:45:00|181722.6|181572.6|181718.1|181568.1|181729.3|181579.3|181718|181568|101
1681174200000|2023-04-11 00:50:00|181717.9|181567.9|181730.1|181580.1|181730.8|181580.8|181706.4|181556.4|144
1681174500000|2023-04-11 00:55:00|181730.9|181580.9|181704.1|181554.1|181730.9|181580.9|181691.9|181541.9|195
1681174800000|2023-04-11 01:00:00|181703.9|181553.9|181728.2|181578.2|181735.9|181585.9|181703.9|181553.9|269
1681175100000|2023-04-11 01:05:00|181732.9|181582.9|181732.8|181582.8|181737.8|181631.6|181678.2|181558.6|204
1681175400000|2023-04-11 01:10:00|181728.3|181578.3|181783.5|181633.5|181795.6|181685.1|181699.5|181574.2|233
1681175700000|2023-04-11 01:15:00|181787.1|181637.1|181753.3|181603.3|181787.1|181637.1|181709.9|181559.9|352
1681176000000|2023-04-11 01:20:00|181753.9|181603.9|181764.7|181614.7|181765.6|181615.6|181748.9|181598.9|188
1681176300000|2023-04-11 01:25:00|181764.6|181614.6|181759.9|181609.9|181770.4|181620.4|181754.2|181604.2|182
1681176600000|2023-04-11 01:30:00|181760.2|181610.2|181792.1|181642.1|181794|181644|181736.5|181586.5|328
1681176900000|2023-04-11 01:35:00|181796.8|181646.8|181683.5|181533.5|181801.7|181651.7|181681.2|181531.2|417
1681177200000|2023-04-11 01:40:00|181683.6|181533.6|181714.5|181564.5|181717.7|181567.7|181654.7|181504.7|305
1681177500000|2023-04-11 01:45:00|181714|181564|181723.8|181573.8|181736.5|181586.5|181708.6|181558.6|368
1681177800000|2023-04-11 01:50:00|181726.3|181576.3|181731.2|181581.2|181769.3|181619.3|181722.4|181572.4|348
1681178100000|2023-04-11 01:55:00|181731.4|181581.4|181674.8|181524.8|181733.7|181583.7|181672.8|181522.8|350
1681178400000|2023-04-11 02:00:00|181676.6|181526.6|181652.4|181502.4|181695.1|181545.1|181652.3|181502.3|330
1681178700000|2023-04-11 02:05:00|181652.7|181502.7|181618.4|181468.4|181663.3|181513.3|181613.6|181463.6|358
1681179000000|2023-04-11 02:10:00|181618.6|181468.6|181623.4|181473.4|181653.4|181503.4|181596.5|181446.5|396
1681179300000|2023-04-11 02:15:00|181623.5|181473.5|181659.4|181509.4|181659.5|181509.5|181619.4|181469.4|312
1681179600000|2023-04-11 02:20:00|181659.2|181509.2|181632.4|181482.4|181660.9|181510.9|181630.3|181480.3|256
1681179900000|2023-04-11 02:25:00|181632.3|181482.3|181658.8|181508.8|181665.8|181515.8|181617.1|181467.1|218
1681180200000|2023-04-11 02:30:00|181655.6|181505.6|181645.5|181495.5|181660.3|181510.3|181635.7|181485.7|302
1681180500000|2023-04-11 02:35:00|181645.6|181495.6|181687.8|181537.8|181691.8|181541.8|181628.2|181478.2|280
1681180800000|2023-04-11 02:40:00|181689.2|181539.2|181661.5|181511.5|181698.8|181548.8|181660.1|181510.1|268
1681181100000|2023-04-11 02:45:00|181661.6|181511.6|181659.8|181509.8|181684.6|181534.6|181659.1|181509.1|243
1681181400000|2023-04-11 02:50:00|181659.7|181509.7|181674|181524|181686.8|181536.8|181653.3|181503.3|194
1681181700000|2023-04-11 02:55:00|181673|181523|181680.2|181530.2|181695.3|181545.3|181670.3|181520.3|282
1681182000000|2023-04-11 03:00:00|181680.3|181530.3|181708.3|181558.3|181726.2|181576.2|181680.3|181530.3|254
1681182300000|2023-04-11 03:05:00|181708.6|181558.6|181688.1|181538.1|181708.6|181558.6|181688.1|181538.1|142
1681182600000|2023-04-11 03:10:00|181687.9|181537.9|181689|181539|181690.7|181540.7|181670.8|181520.8|273
1681182900000|2023-04-11 03:15:00|181688.9|181538.9|181665|181515|181688.9|181538.9|181656.6|181506.6|252
1681183200000|2023-04-11 03:20:00|181664.9|181514.9|181667.1|181517.1|181672.6|181522.6|181660.4|181510.4|151
1681183500000|2023-04-11 03:25:00|181667|181517|181671.5|181521.5|181693.4|181543.4|181662.4|181512.4|214
1681183800000|2023-04-11 03:30:00|181671.4|181521.4|181715.3|181565.3|181721.2|181571.2|181663.1|181513.1|257
1681184100000|2023-04-11 03:35:00|181715.1|181565.1|181724.8|181574.8|181724.8|181574.8|181695.9|181545.9|186
1681184400000|2023-04-11 03:40:00|181724.9|181574.9|181663.3|181513.3|181726.3|181576.3|181663.3|181513.3|248
1681184700000|2023-04-11 03:45:00|181663.1|181513.1|181637.1|181487.1|181678.8|181528.8|181624.6|181474.6|210
1681185000000|2023-04-11 03:50:00|181637.2|181487.2|181627.1|181477.1|181637.2|181487.2|181624.3|181474.3|217
1681185300000|2023-04-11 03:55:00|181626.7|181476.7|181620.1|181470.1|181635.1|181528.1|181578.1|181470|190
1681185600000|2023-04-11 04:00:00|181620|181470|181621.3|181471.3|181625.1|181475.1|181618.1|181468.1|77
1681185900000|2023-04-11 04:05:00|181624.4|181474.4|181618.8|181468.8|181627.4|181477.4|181618.7|181468.7|66
1681186200000|2023-04-11 04:10:00|181621.1|181471.1|181639.1|181489.1|181643.1|181493.1|181595.2|181445.2|140
1681186500000|2023-04-11 04:15:00|181640.2|181490.2|181673.4|181523.4|181673.4|181523.4|181640.2|181490.2|179
1681186800000|2023-04-11 04:20:00|181673.6|181523.6|181632.9|181482.9|181685.3|181535.3|181632.6|181482.6|179
1681187100000|2023-04-11 04:25:00|181632.1|181482.1|181622.7|181472.7|181640.8|181490.8|181619.9|181469.9|288
1681187400000|2023-04-11 04:30:00|181623.1|181473.1|181622|181472|181625|181475|181618.7|181468.7|130
1681187700000|2023-04-11 04:35:00|181621.8|181471.8|181638.1|181488.1|181645.6|181495.6|181621.5|181471.5|340
1681188000000|2023-04-11 04:40:00|181638.2|181488.2|181644.6|181494.6|181647.8|181497.8|181635.1|181485.1|421
1681188300000|2023-04-11 04:45:00|181644.7|181494.7|181665.1|181515.1|181668.8|181518.8|181636.5|181486.5|341
1681188600000|2023-04-11 04:50:00|181663.3|181513.3|181698|181548|181699|181549|181663.3|181513.3|137
1681188900000|2023-04-11 04:55:00|181698.2|181548.2|181727.5|181577.5|181727.5|181577.5|181692.6|181542.6|240
1681189200000|2023-04-11 05:00:00|181726.5|181576.5|181681.1|181531.1|181726.5|181576.5|181678.1|181528.1|185
1681189500000|2023-04-11 05:05:00|181681.6|181531.6|181702|181552|181709.2|181559.2|181674.8|181524.8|205
1681189800000|2023-04-11 05:10:00|181700.2|181550.2|181654.3|181504.3|181706.2|181556.2|181654|181504|181
1681190100000|2023-04-11 05:15:00|181654.5|181504.5|181655.1|181505.1|181660.3|181510.3|181649.2|181499.2|449
1681190400000|2023-04-11 05:20:00|181655.2|181505.2|181661.2|181511.2|181682.6|181532.6|181650.8|181500.8|285
1681190700000|2023-04-11 05:25:00|181660.4|181510.4|181675.8|181525.8|181697.3|181547.3|181659.3|181509.3|400
1681191000000|2023-04-11 05:30:00|181676|181526|181665.7|181515.7|181677.1|181527.1|181665.5|181515.5|249
1681191300000|2023-04-11 05:35:00|181665.6|181515.6|181662.8|181512.8|181677.8|181527.8|181657.9|181507.9|106
1681191600000|2023-04-11 05:40:00|181663.5|181513.5|181681.2|181531.2|181681.8|181531.8|181648|181498|229
1681191900000|2023-04-11 05:45:00|181681.4|181531.4|181655|181505|181683.9|181533.9|181653.8|181503.8|247
1681192200000|2023-04-11 05:50:00|181655.5|181505.5|181650.4|181500.4|181659.8|181509.8|181647.2|181497.2|215
1681192500000|2023-04-11 05:55:00|181650.9|181500.9|181615.3|181465.3|181651|181501|181614.7|181464.7|396
1681192800000|2023-04-11 06:00:00|181613.7|181463.7|181553.9|181403.9|181613.7|181463.7|181536.6|181386.6|770
1681193100000|2023-04-11 06:05:00|181552.6|181402.6|181514.2|181364.2|181556.8|181406.8|181499.9|181349.9|755
1681193400000|2023-04-11 06:10:00|181513.9|181363.9|181417.1|181267.1|181519|181369|181406.9|181256.9|649
1681193700000|2023-04-11 06:15:00|181416|181266|181377.5|181227.5|181448.3|181298.3|181373.9|181223.9|809
1681194000000|2023-04-11 06:20:00|181378.2|181228.2|181383.1|181233.1|181417.3|181267.3|181377.6|181227.6|744
1681194300000|2023-04-11 06:25:00|181383|181233|181457.1|181307.1|181457.1|181358.8|181364.2|181232.5|669
1681194600000|2023-04-11 06:30:00|181456.9|181306.9|181439.2|181389.2|181476.5|181405.3|181431.6|181298.3|693
1681194900000|2023-04-11 06:35:00|181440|181390|181489.8|181439.8|181501.2|181451.2|181428.9|181333.6|645
1681195200000|2023-04-11 06:40:00|181490.4|181440.4|181465.6|181415.6|181496.9|181446.9|181440.7|181390.7|544
1681195500000|2023-04-11 06:45:00|181466.4|181416.4|181527.6|181477.6|181527.6|181477.6|181465.4|181415.4|528
1681195800000|2023-04-11 06:50:00|181530.4|181480.4|181568.3|181518.3|181568.8|181518.8|181521.9|181471.9|461
1681196100000|2023-04-11 06:55:00|181568|181518|181655.9|181605.9|181662.9|181612.9|181553.7|181503.7|788
1681196400000|2023-04-11 07:00:00|181655.2|181605.2|181757.8|181707.8|181761.6|181711.6|181612.9|181562.9|959
1681196700000|2023-04-11 07:05:00|181757.2|181707.2|181553.6|181503.6|181757.2|181707.2|181544.8|181494.8|901
1681197000000|2023-04-11 07:10:00|181555.8|181505.8|181507.1|181457.1|181556.4|181506.4|181434.9|181384.9|872
1681197300000|2023-04-11 07:15:00|181506.8|181456.8|181471.9|181421.9|181511.3|181461.3|181434.2|181384.2|723
1681197600000|2023-04-11 07:20:00|181471.7|181421.7|181328.6|181278.6|181472.8|181422.8|181327.5|181277.5|836
1681197900000|2023-04-11 07:25:00|181328.4|181278.4|181341.6|181291.6|181344.5|181294.5|181223.8|181173.8|782
1681198200000|2023-04-11 07:30:00|181342.7|181292.7|181260.8|181210.8|181351.1|181301.1|181244.2|181194.2|745
1681198500000|2023-04-11 07:35:00|181260.7|181210.7|181341.6|181291.6|181359.6|181309.6|181254.6|181181.7|796
1681198800000|2023-04-11 07:40:00|181341.7|181291.7|181348.3|181298.3|181354.3|181304.3|181321.3|181271.3|578
1681199100000|2023-04-11 07:45:00|181348.1|181298.1|181279.8|181229.8|181349|181299|181253.3|181203.3|544
1681199400000|2023-04-11 07:50:00|181279.3|181229.3|181283|181233|181308.3|181258.3|181274.1|181224.1|680
1681199700000|2023-04-11 07:55:00|181283.8|181233.8|181250.2|181200.2|181339|181289|181243.9|181193.9|703
1681200000000|2023-04-11 08:00:00|181250.1|181200.1|181258.1|181208.1|181264.4|181214.4|181234.6|181184.6|629
1681200300000|2023-04-11 08:05:00|181258|181208|181246.2|181196.2|181269.6|181219.6|181236.4|181186.4|707
1681200600000|2023-04-11 08:10:00|181246.4|181196.4|181247.1|181197.1|181278.7|181228.7|181235|181185|738
1681200900000|2023-04-11 08:15:00|181251|181201|181144.9|181094.9|181268.7|181218.7|181115.1|181065.1|695
1681201200000|2023-04-11 08:20:00|181144.7|181094.7|181143.1|181093.1|181156.7|181106.7|181128.7|181078.7|607
1681201500000|2023-04-11 08:25:00|181142.2|181092.2|181202.4|181152.4|181233.8|181183.8|181142.2|181092.2|625
1681201800000|2023-04-11 08:30:00|181202.8|181152.8|181233.7|181183.7|181242.2|181192.2|181175.3|181125.3|579
1681202100000|2023-04-11 08:35:00|181233.6|181183.6|181277.2|181227.2|181285.6|181235.6|181233.6|181183.6|525
1681202400000|2023-04-11 08:40:00|181276.8|181226.8|181292.4|181242.4|181322.1|181272.1|181234.1|181184.1|554
1681202700000|2023-04-11 08:45:00|181291.8|181241.8|181290.7|181240.7|181337.8|181287.8|181249.4|181199.4|581
1681203000000|2023-04-11 08:50:00|181290.6|181240.6|181303.6|181253.6|181313.3|181263.3|181263.7|181213.7|469
1681203300000|2023-04-11 08:55:00|181303.5|181253.5|181346.1|181296.1|181365.1|181315.1|181236.4|181186.4|613
1681203600000|2023-04-11 09:00:00|181345.9|181295.9|181220.8|181170.8|181345.9|181295.9|181186.9|181136.9|685
1681203900000|2023-04-11 09:05:00|181221.1|181171.1|181207.4|181157.4|181232.8|181182.8|181181|181131|587
1681204200000|2023-04-11 09:10:00|181207.6|181157.6|181245.5|181195.5|181257|181207|181151|181101|520
1681204500000|2023-04-11 09:15:00|181245.4|181195.4|181181.7|181131.7|181251.5|181201.5|181176.4|181126.4|482
1681204800000|2023-04-11 09:20:00|181181.5|181131.5|181241.3|181191.3|181266.3|181216.3|181175.1|181125.1|507
1681205100000|2023-04-11 09:25:00|181241.4|181191.4|181282.8|181232.8|181307.3|181257.3|181233.2|181183.2|571
1681205400000|2023-04-11 09:30:00|181282.4|181232.4|181302|181252|181399.7|181349.7|181282.4|181232.4|607
1681205700000|2023-04-11 09:35:00|181301.7|181251.7|181252.2|181202.2|181305|181255|181238.1|181188.1|501
1681206000000|2023-04-11 09:40:00|181252.4|181202.4|181308.2|181258.2|181309.9|181259.9|181247.8|181197.8|448
1681206300000|2023-04-11 09:45:00|181308.3|181258.3|181312|181262|181345.3|181295.3|181274.8|181224.8|403
1681206600000|2023-04-11 09:50:00|181311.7|181261.7|181368.4|181318.4|181446.3|181396.3|181302.9|181252.9|722
1681206900000|2023-04-11 09:55:00|181368.8|181318.8|181140|181090|181369.6|181319.6|181124.7|181074.7|558
1681207200000|2023-04-11 10:00:00|181135.2|181085.2|181161|181111|181172.1|181122.1|181109.6|181059.6|734
1681207500000|2023-04-11 10:05:00|181160|181110|181203.9|181153.9|181205.2|181155.2|181142.5|181092.5|726
1681207800000|2023-04-11 10:10:00|181204|181154|181245.5|181195.5|181317.8|181267.8|181202.1|181152.1|575
1681208100000|2023-04-11 10:15:00|181244.8|181194.8|181244.3|181194.3|181277.4|181227.4|181240.4|181190.4|451
1681208400000|2023-04-11 10:20:00|181244.1|181194.1|181268.3|181218.3|181343.5|181293.5|181242|181192|713
1681208700000|2023-04-11 10:25:00|181268.1|181218.1|181227.3|181177.3|181320.3|181270.3|181217.5|181167.5|663
1681209000000|2023-04-11 10:30:00|181226.1|181176.1|181170.1|181120.1|181226.1|181176.1|181143.4|181093.4|598
1681209300000|2023-04-11 10:35:00|181170.2|181120.2|181221|181171|181243.8|181193.8|181167.5|181117.5|690
1681209600000|2023-04-11 10:40:00|181220.6|181170.6|181150.2|181100.2|181222.7|181172.7|181130.8|181080.8|553
1681209900000|2023-04-11 10:45:00|181149.3|181099.3|181159.1|181109.1|181172.9|181122.9|181121.9|181071.9|623
1681210200000|2023-04-11 10:50:00|181159.4|181109.4|181105.3|181055.3|181159.6|181109.6|181105.3|181055.3|602
1681210500000|2023-04-11 10:55:00|181105.4|181055.4|181158.8|181108.8|181158.8|181108.8|181094.6|181044.6|714
1681210800000|2023-04-11 11:00:00|181159.3|181109.3|181186.4|181136.4|181186.9|181136.9|181136.6|181086.6|791
1681211100000|2023-04-11 11:05:00|181186.3|181136.3|181312.4|181262.4|181316.5|181266.5|181185.8|181135.8|738
1681211400000|2023-04-11 11:10:00|181312.1|181262.1|181301.9|181251.9|181325.6|181275.6|181287.1|181237.1|592
1681211700000|2023-04-11 11:15:00|181301.3|181251.3|181327.5|181277.5|181333.7|181283.7|181297.7|181247.7|657
1681212000000|2023-04-11 11:20:00|181327.3|181277.3|181467.4|181417.4|181495.8|181445.8|181325.1|181275.1|771
1681212300000|2023-04-11 11:25:00|181468|181418|181497.3|181447.3|181544.1|181494.1|181424.5|181374.5|677
1681212600000|2023-04-11 11:30:00|181494.5|181444.5|181593.9|181543.9|181594.6|181544.6|181493.9|181443.9|633
1681212900000|2023-04-11 11:35:00|181593.7|181543.7|181683.4|181633.4|181726.4|181676.4|181548|181498|713
1681213200000|2023-04-11 11:40:00|181682.9|181632.9|181790.5|181740.5|181790.7|181740.7|181681.7|181631.7|732
1681213500000|2023-04-11 11:45:00|181790.1|181740.1|181715|181665|181806.8|181756.8|181685.2|181635.2|703
1681213800000|2023-04-11 11:50:00|181714.8|181664.8|181515.1|181465.1|181714.8|181664.8|181476.3|181426.3|741
1681214100000|2023-04-11 11:55:00|181516|181466|181522.8|181472.8|181589.5|181539.5|181505.6|181455.6|613
1681214400000|2023-04-11 12:00:00|181522|181472|181497.1|181447.1|181551.4|181501.4|181457.3|181407.3|707
1681214700000|2023-04-11 12:05:00|181497|181447|181504.3|181454.3|181510.3|181460.3|181495.2|181445.2|537
1681215000000|2023-04-11 12:10:00|181504.2|181454.2|181409.9|181359.9|181508.3|181458.3|181379.8|181329.8|686
1681215300000|2023-04-11 12:15:00|181410.1|181360.1|181406.8|181356.8|181471|181421|181366.6|181316.6|650
1681215600000|2023-04-11 12:20:00|181405.8|181355.8|181393.8|181343.8|181433.9|181383.9|181371|181321|649
1681215900000|2023-04-11 12:25:00|181393.9|181343.9|181497.2|181447.2|181501.6|181451.6|181393.9|181343.9|665
1681216200000|2023-04-11 12:30:00|181496.8|181446.8|181440.7|181390.7|181554.2|181504.2|181433.9|181383.9|683
1681216500000|2023-04-11 12:35:00|181440.4|181390.4|181505.4|181455.4|181512.5|181462.5|181428.9|181378.9|573
1681216800000|2023-04-11 12:40:00|181505.7|181455.7|181510.1|181460.1|181526.7|181476.7|181500.6|181450.6|653
1681217100000|2023-04-11 12:45:00|181510.3|181460.3|181449.6|181399.6|181512.8|181462.8|181406.7|181356.7|685
1681217400000|2023-04-11 12:50:00|181450.3|181400.3|181386|181336|181472.7|181422.7|181385.1|181335.1|600
1681217700000|2023-04-11 12:55:00|181384.4|181334.4|181236|181186|181387.8|181337.8|181195.5|181145.5|707
1681218000000|2023-04-11 13:00:00|181235.8|181185.8|181308.1|181258.1|181400.9|181350.9|181216|181166|799
1681218300000|2023-04-11 13:05:00|181308.2|181258.2|181404.6|181354.6|181413.2|181363.2|181308.2|181258.2|740
1681218600000|2023-04-11 13:10:00|181404.4|181354.4|181450|181400|181483.8|181433.8|181385.8|181335.8|673
1681218900000|2023-04-11 13:15:00|181450.2|181400.2|181221.4|181171.4|181454.2|181404.2|181195.7|181145.7|752
1681219200000|2023-04-11 13:20:00|181230.7|181180.7|181254.5|181204.5|181258.5|181208.5|181197.7|181147.7|615
1681219500000|2023-04-11 13:25:00|181255|181205|181201.9|181151.9|181330.1|181280.1|181199.9|181149.9|673
1681219800000|2023-04-11 13:30:00|181203.9|181153.9|181224.5|181174.5|181239.8|181189.8|181190.9|181140.9|738
1681220100000|2023-04-11 13:35:00|181225.4|181175.4|181367.2|181317.2|181388|181338|181222.1|181172.1|709
1681220400000|2023-04-11 13:40:00|181367|181317|181624.3|181574.3|181654.5|181604.5|181335.5|181285.5|895
1681220700000|2023-04-11 13:45:00|181624.5|181574.5|181611.4|181561.4|181624.5|181574.5|181480.4|181430.4|832
1681221000000|2023-04-11 13:50:00|181611.2|181561.2|181616.1|181566.1|181694.9|181644.9|181565.5|181515.5|815
1681221300000|2023-04-11 13:55:00|181617.5|181567.5|181586.6|181536.6|181636|181586|181509.1|181459.1|714
1681221600000|2023-04-11 14:00:00|181584|181534|181572.4|181522.4|181584|181534|181515|181465|767
1681221900000|2023-04-11 14:05:00|181573|181523|181567.5|181517.5|181607.6|181557.6|181521|181471|780
1681222200000|2023-04-11 14:10:00|181567.4|181517.4|181662.7|181612.7|181668.1|181618.1|181547.5|181497.5|679
1681222500000|2023-04-11 14:15:00|181662.8|181612.8|181800.2|181750.2|181913.4|181863.4|181662.8|181612.8|792
1681222800000|2023-04-11 14:20:00|181800.3|181750.3|181745.9|181695.9|181809.9|181759.9|181671.9|181621.9|732
1681223100000|2023-04-11 14:25:00|181740.9|181690.9|181842.4|181792.4|181861|181811|181706|181656|628
1681223400000|2023-04-11 14:30:00|181841.8|181791.8|181872.2|181822.2|181944.9|181894.9|181841.8|181791.8|697
1681223700000|2023-04-11 14:35:00|181872.3|181822.3|182086.5|182036.5|182093.6|182043.6|181856.7|181806.7|786
1681224000000|2023-04-11 14:40:00|182093.8|182043.8|182109.6|182059.6|182189.1|182139.1|182050.4|182000.4|791
1681224300000|2023-04-11 14:45:00|182109.7|182059.7|182103.1|182053.1|182254.8|182204.8|182077.3|182027.3|815
1681224600000|2023-04-11 14:50:00|182102.7|182052.7|182107.7|182057.7|182209.9|182159.9|182070.8|182020.8|812
1681224900000|2023-04-11 14:55:00|182107.6|182057.6|182129.3|182079.3|182220.7|182170.7|182098.9|182048.9|731
1681225200000|2023-04-11 15:00:00|182128.7|182078.7|182113.5|182063.5|182138.4|182088.4|182024.8|181974.8|786
1681225500000|2023-04-11 15:05:00|182111.4|182061.4|182080.1|182030.1|182112.4|182062.4|182045.6|181995.6|451
1681225800000|2023-04-11 15:10:00|182080.3|182030.3|181975.7|181925.7|182206.6|182156.6|181930.5|181880.5|839
1681226100000|2023-04-11 15:15:00|181975.4|181925.4|182028.2|181978.2|182058.7|182008.7|181951.7|181901.7|706
1681226400000|2023-04-11 15:20:00|182028.1|181978.1|181958|181908|182060.5|182010.5|181940.4|181890.4|739
1681226700000|2023-04-11 15:25:00|181957.2|181907.2|181972.7|181922.7|182058.5|182008.5|181952.3|181902.3|592
1681227000000|2023-04-11 15:30:00|181970.4|181920.4|182129.2|182079.2|182179.7|182129.7|181960.5|181910.5|761
1681227300000|2023-04-11 15:35:00|182129.4|182079.4|182075.7|182025.7|182234.3|182184.3|182074.2|182024.2|841
1681227600000|2023-04-11 15:40:00|182075.1|182025.1|182100|182050|182118|182068|182070.2|182020.2|778
1681227900000|2023-04-11 15:45:00|182099.8|182049.8|181997.4|181947.4|182139.2|182089.2|181980.5|181930.5|736
1681228200000|2023-04-11 15:50:00|181997.3|181947.3|182002.5|181952.5|182049.1|181999.1|181989.3|181939.3|711
1681228500000|2023-04-11 15:55:00|182001.8|181951.8|182018.9|181968.9|182044.8|181994.8|181985|181935|691
1681228800000|2023-04-11 16:00:00|182019.1|181969.1|181998.5|181948.5|182047.8|181997.8|181989|181939|729
1681229100000|2023-04-11 16:05:00|181998.6|181948.6|181975|181925|182015.4|181965.4|181966|181916|706
1681229400000|2023-04-11 16:10:00|181973.6|181923.6|181986.1|181936.1|182010.2|181960.2|181954.3|181904.3|741
1681229700000|2023-04-11 16:15:00|181986.2|181936.2|181969.3|181919.3|182005.6|181955.6|181943.8|181893.8|795
1681230000000|2023-04-11 16:20:00|181969.1|181919.1|181952.7|181902.7|181987.3|181937.3|181904.1|181854.1|716
1681230300000|2023-04-11 16:25:00|181952.3|181902.3|181892.8|181842.8|181958|181908|181867.5|181817.5|684
1681230600000|2023-04-11 16:30:00|181892.4|181842.4|181809.7|181759.7|181938|181888|181802.9|181752.9|682
1681230900000|2023-04-11 16:35:00|181809.6|181759.6|181850.8|181800.8|181863.4|181813.4|181798|181748|677
1681231200000|2023-04-11 16:40:00|181851|181801|181881.8|181831.8|181921.7|181871.7|181841.8|181791.8|588
1681231500000|2023-04-11 16:45:00|181882.3|181832.3|181834.4|181784.4|181883.1|181833.1|181830.9|181780.9|712
1681231800000|2023-04-11 16:50:00|181834.3|181784.3|181779.4|181729.4|181843.7|181793.7|181744.1|181694.1|677
1681232100000|2023-04-11 16:55:00|181779.7|181729.7|181755|181705|181781.1|181731.1|181724.3|181674.3|574
1681232400000|2023-04-11 17:00:00|181756.1|181706.1|181705.9|181655.9|181760.5|181710.5|181687.9|181637.9|738
1681232700000|2023-04-11 17:05:00|181700.7|181650.7|181770.7|181720.7|181776.1|181726.1|181683.7|181633.7|735
1681233000000|2023-04-11 17:10:00|181770.9|181720.9|181738.1|181688.1|181777.8|181727.8|181712.4|181662.4|614
1681233300000|2023-04-11 17:15:00|181737.6|181687.6|181704.9|181654.9|181741.1|181691.1|181696.8|181646.8|551
1681233600000|2023-04-11 17:20:00|181704.8|181654.8|181706.2|181656.2|181707.8|181657.8|181649.4|181599.4|551
1681233900000|2023-04-11 17:25:00|181707.1|181657.1|181712|181662|181733.1|181683.1|181704.9|181654.9|763
1681234200000|2023-04-11 17:30:00|181713.5|181663.5|181768.1|181718.1|181796.9|181746.9|181703|181653|762
1681234500000|2023-04-11 17:35:00|181768.4|181718.4|181745.9|181695.9|181783.6|181733.6|181744.7|181694.7|586
1681234800000|2023-04-11 17:40:00|181744.5|181694.5|181668.6|181618.6|181744.5|181694.5|181665.5|181615.5|552
1681235100000|2023-04-11 17:45:00|181670.1|181620.1|181680.5|181630.5|181689|181639|181644.3|181594.3|684
1681235400000|2023-04-11 17:50:00|181680.3|181630.3|181758.9|181708.9|181761.6|181711.6|181678.5|181628.5|657
1681235700000|2023-04-11 17:55:00|181758.7|181708.7|181738.7|181688.7|181786.5|181736.5|181730.2|181680.2|742
1681236000000|2023-04-11 18:00:00|181739.2|181689.2|181667.2|181617.2|181740|181690|181653.1|181603.1|769
1681236300000|2023-04-11 18:05:00|181667.1|181617.1|181725.7|181675.7|181762|181712|181666.4|181616.4|794
1681236600000|2023-04-11 18:10:00|181725.3|181675.3|181741.7|181691.7|181775.1|181725.1|181718.8|181668.8|701
1681236900000|2023-04-11 18:15:00|181741|181691|181810.1|181760.1|181810.2|181760.2|181739.5|181689.5|655
1681237200000|2023-04-11 18:20:00|181810|181760|181780.4|181730.4|181844.6|181794.6|181780.4|181730.4|629
1681237500000|2023-04-11 18:25:00|181779.1|181729.1|181691.2|181641.2|181781|181731|181677.9|181627.9|681
1681237800000|2023-04-11 18:30:00|181689.9|181639.9|181728.8|181678.8|181745.9|181695.9|181686.2|181636.2|692
1681238100000|2023-04-11 18:35:00|181728.5|181678.5|181738.3|181688.3|181767.7|181717.7|181717.8|181667.8|632
1681238400000|2023-04-11 18:40:00|181738.1|181688.1|181793.3|181743.3|181803.3|181753.3|181733.6|181683.6|537
1681238700000|2023-04-11 18:45:00|181795.7|181745.7|181768.9|181718.9|181807|181757|181742.7|181692.7|724
1681239000000|2023-04-11 18:50:00|181770.1|181720.1|181790.6|181740.6|181792|181742|181758|181708|590
1681239300000|2023-04-11 18:55:00|181790.2|181740.2|181765.5|181715.5|181790.6|181740.6|181746.1|181696.1|756
1681239600000|2023-04-11 19:00:00|181766.8|181716.8|181779.6|181729.6|181786.1|181736.1|181766.3|181716.3|751
1681239900000|2023-04-11 19:05:00|181778.8|181728.8|181824.5|181774.5|181826.9|181776.9|181776.1|181726.1|730
1681240200000|2023-04-11 19:10:00|181824.4|181774.4|181755.1|181705.1|181831.7|181781.7|181746.7|181696.7|721
1681240500000|2023-04-11 19:15:00|181753.5|181703.5|181737|181687|181770.6|181720.6|181732.2|181682.2|784
1681240800000|2023-04-11 19:20:00|181736.5|181686.5|181716.4|181666.4|181740.3|181690.3|181696.6|181646.6|721
1681241100000|2023-04-11 19:25:00|181716|181666|181777.7|181727.7|181790.1|181740.1|181695.9|181645.9|666
1681241400000|2023-04-11 19:30:00|181778.2|181728.2|181813.4|181763.4|181816.1|181766.1|181762|181712|693
1681241700000|2023-04-11 19:35:00|181812.8|181762.8|181784.1|181734.1|181848.9|181798.9|181780|181730|677
1681242000000|2023-04-11 19:40:00|181783.9|181733.9|181760.5|181710.5|181799|181749|181747|181697|755
1681242300000|2023-04-11 19:45:00|181760.4|181710.4|181863|181813|181876.2|181826.2|181745.6|181695.6|733
1681242600000|2023-04-11 19:50:00|181844.7|181794.7|181897.2|181847.2|181912.3|181862.3|181799.4|181749.4|817
1681242900000|2023-04-11 19:55:00|181897|181847|181870.8|181820.8|181915|181865|181856.9|181806.9|767
1681243200000|2023-04-11 20:00:00|181872.4|181822.4|181851.7|181801.7|181887.5|181837.5|181792.3|181742.3|476
1681243500000|2023-04-11 20:05:00|181851.6|181801.6|181788.1|181738.1|181856.4|181806.4|181780.3|181730.3|470
1681243800000|2023-04-11 20:10:00|181791.9|181741.9|181821.3|181771.3|181821.4|181771.4|181784.9|181734.9|389
1681244100000|2023-04-11 20:15:00|181821.9|181771.9|181848.3|181798.3|181878.9|181828.9|181817.2|181767.2|286
1681244400000|2023-04-11 20:20:00|181848.4|181798.4|181878.6|181828.6|181885.4|181835.4|181842|181792|391
1681244700000|2023-04-11 20:25:00|181878|181828|181841.3|181791.3|181891|181841|181838.8|181788.8|392
1681245000000|2023-04-11 20:30:00|181841.7|181791.7|181774.3|181724.3|181888.2|181796.3|181774.3|181700.7|284
1681245300000|2023-04-11 20:35:00|181776.3|181726.3|181735.5|181685.5|181794.8|181744.8|181734.4|181684.4|317
1681245600000|2023-04-11 20:40:00|181735.4|181685.4|181808.2|181758.2|181862.2|181780.6|181735.3|181685.3|285
1681245900000|2023-04-11 20:45:00|181857.2|181707.2|181911.8|181761.8|181914.9|181788.6|181821.8|181707.2|291
1681246200000|2023-04-11 20:50:00|181911.7|181761.7|181894.8|181744.8|181934.5|181845.1|181862.8|181743.2|512
1681246500000|2023-04-11 20:55:00|181894.3|181744.3|181953.3|181643.3|181967.1|181787.1|181881|181625.3|505
1681246800000|2023-04-11 21:00:00|181951.6|181641.6|181962.2|181652.2|181962.6|181652.6|181948.4|181638.4|34
1681247100000|2023-04-11 21:05:00|181962|181652|181986.2|181676.2|181995.5|181685.5|181959.1|181649.1|40
1681247400000|2023-04-11 21:10:00|181987|181677|181977.3|181667.3|181990.5|181680.5|181972.3|181662.3|70
1681247700000|2023-04-11 21:15:00|181977.1|181667.1|181979.4|181669.4|181984.6|181674.6|181976|181666|31
1681248000000|2023-04-11 21:20:00|181979.3|181669.3|181979.6|181669.6|181979.8|181669.8|181979.3|181669.3|13
1681248300000|2023-04-11 21:25:00|181979.5|181669.5|181980.4|181670.4|181985.1|181675.1|181976.6|181666.6|66
1681248600000|2023-04-11 21:30:00|181980.3|181670.3|181967.5|181657.5|181981.6|181671.6|181967.5|181657.5|37
1681248900000|2023-04-11 21:35:00|181967.4|181657.4|181951.6|181663.3|181967.4|181665.9|181951.6|181655.8|15
1681249200000|2023-04-11 21:40:00|181953.1|181664.4|181967.3|181657.3|181970.2|181666|181946|181649.7|75
1681249500000|2023-04-11 21:45:00|181961.3|181651.3|181958.6|181648.6|181973.5|181663.5|181945|181635|311
1681249800000|2023-04-11 21:50:00|181958.3|181648.3|181968.6|181658.6|181971.1|181661.1|181952.4|181642.4|211
1681250100000|2023-04-11 21:55:00|181968.7|181658.7|181967.2|181657.2|181970.9|181660.9|181951.3|181641.3|537
1681250400000|2023-04-11 22:00:00|181965.7|181655.7|181859.2|181668.9|181976.2|181684.6|181844.3|181616.6|445
1681250700000|2023-04-11 22:05:00|181864.8|181667.3|181893.2|181743.2|181909.3|181745.8|181817.4|181660.7|191
1681251000000|2023-04-11 22:10:00|181893.3|181743.3|181889|181739|181904.9|181743.3|181886.3|181729.7|127
1681251300000|2023-04-11 22:15:00|181888.9|181738.9|181879.7|181729.7|181911.5|181744|181879.7|181719.2|105
1681251600000|2023-04-11 22:20:00|181886.6|181729.2|181897.7|181720.7|181903.3|181733|181875.1|181714.6|74
1681251900000|2023-04-11 22:25:00|181897.5|181720.8|181869.5|181719.5|181904.3|181732.4|181869.5|181712.2|115
1681252200000|2023-04-11 22:30:00|181869.3|181719.3|181865.7|181710.8|181869.7|181719.3|181858.9|181703.9|178
1681252500000|2023-04-11 22:35:00|181861.9|181711.9|181850.5|181700.5|181863.8|181713.7|181845.4|181689|90
1681252800000|2023-04-11 22:40:00|181850.3|181700.3|181846.8|181696.3|181853.6|181702.2|181835.5|181685.5|124
1681253100000|2023-04-11 22:45:00|181850.7|181692.7|181852.1|181702.1|181852.6|181702.2|181846.2|181692.1|104
1681253400000|2023-04-11 22:50:00|181851.8|181701.8|181947.3|181797.3|182067|181917|181851.3|181701.3|453
1681253700000|2023-04-11 22:55:00|181947.6|181797.6|181922.7|181772.7|181949.3|181799.3|181919.4|181769.4|176
1681254000000|2023-04-11 23:00:00|181926.4|181776.4|181897.6|181747.6|181938.9|181788.9|181895.6|181745.6|139
1681254300000|2023-04-11 23:05:00|181896.2|181746.2|181857.5|181707.5|181899.6|181749.6|181847.5|181697.5|173
1681254600000|2023-04-11 23:10:00|181849.4|181699.4|181857.3|181707.3|181870.3|181720.3|181849.2|181699.2|131
1681254900000|2023-04-11 23:15:00|181854.6|181704.6|181837|181687|181854.6|181704.6|181830.6|181680.6|130
1681255200000|2023-04-11 23:20:00|181834.9|181684.9|181839.9|181689.9|181839.9|181689.9|181831.2|181681.2|78
1681255500000|2023-04-11 23:25:00|181839.2|181689.2|181832.6|181682.6|181839.6|181738.1|181784.8|181681.1|96
1681255800000|2023-04-11 23:30:00|181833.3|181683.3|181833.3|181683.3|181837.4|181736.6|181782.5|181681|76
1681256100000|2023-04-11 23:35:00|181835.5|181685.5|181817.7|181667.7|181836.8|181686.8|181787.9|181637.9|146
1681256400000|2023-04-11 23:40:00|181818.5|181668.5|181826.3|181676.3|181828.1|181678.1|181813.9|181663.9|140
1681256700000|2023-04-11 23:45:00|181826.2|181676.2|181830.1|181680.1|181847.6|181697.6|181816.9|181666.9|192
1681257000000|2023-04-11 23:50:00|181833.2|181683.2|181819.3|181669.3|181837.3|181687.3|181814.8|181664.8|130
1681257300000|2023-04-11 23:55:00|181820.1|181670.1|181806.7|181656.7|181822.7|181672.7|181802.8|181652.8|164
1681257600000|2023-04-12 00:00:00|181803.1|181653.1|181802.1|181652.1|181805.9|181655.9|181799.4|181649.4|204
1681257900000|2023-04-12 00:05:00|181801.7|181651.7|181861.2|181711.2|181868.8|181718.8|181798.4|181648.4|193
1681258200000|2023-04-12 00:10:00|181860.7|181710.7|181885.3|181735.3|181888.6|181738.6|181858|181708|89
1681258500000|2023-04-12 00:15:00|181874.5|181724.5|181922.7|181772.7|181927|181777|181867.3|181717.3|199
1681258800000|2023-04-12 00:20:00|181922.6|181772.6|181908.3|181758.3|181925.5|181775.5|181908.3|181758.3|163
1681259100000|2023-04-12 00:25:00|181903.2|181753.2|181849.4|181799.4|181908.6|181800.3|181849.4|181749.9|90
1681259400000|2023-04-12 00:30:00|181851.4|181801.4|181883.6|181733.6|181905|181806.9|181844|181732.8|140
1681259700000|2023-04-12 00:35:00|181885.4|181735.4|181889.2|181739.2|181898.5|181779.9|181827.2|181726.6|220
1681260000000|2023-04-12 00:40:00|181888|181738|181846.2|181696.2|181900.2|181750.2|181846.1|181696.1|227
1681260300000|2023-04-12 00:45:00|181846|181696|181853.1|181703.1|181854|181744.2|181790.9|181691.8|111
1681260600000|2023-04-12 00:50:00|181852.8|181702.8|181837.7|181687.7|181854.1|181752.2|181801.2|181671.4|319
1681260900000|2023-04-12 00:55:00|181837.6|181687.6|181835.8|181685.8|181845|181695|181819.8|181669.8|179
1681261200000|2023-04-12 01:00:00|181831.9|181681.9|181836.7|181686.7|181869.5|181719.5|181827.9|181677.9|194
1681261500000|2023-04-12 01:05:00|181836.5|181686.5|181884|181734|181884.8|181734.8|181833.2|181683.2|181
1681261800000|2023-04-12 01:10:00|181884.1|181734.1|181885.4|181735.4|181887.7|181737.7|181876.9|181726.9|263
1681262100000|2023-04-12 01:15:00|181884.5|181734.5|181838.8|181688.8|181890.4|181740.4|181835.5|181685.5|350
1681262400000|2023-04-12 01:20:00|181838.9|181688.9|181836.9|181686.9|181841.6|181691.6|181831.9|181681.9|191
1681262700000|2023-04-12 01:25:00|181835.5|181685.5|181832|181682|181840|181690|181826.1|181676.1|148
1681263000000|2023-04-12 01:30:00|181834.3|181684.3|181837.6|181687.6|181840.6|181690.6|181829.5|181679.5|175
1681263300000|2023-04-12 01:35:00|181837.7|181687.7|181847.7|181697.7|181864.7|181736.4|181783.6|181680.5|193
1681263600000|2023-04-12 01:40:00|181847.4|181697.4|181851|181701|181861.8|181738|181782.5|181681.9|216
1681263900000|2023-04-12 01:45:00|181850.9|181700.9|181857.8|181707.8|181864.3|181714.3|181847.8|181697.8|268
1681264200000|2023-04-12 01:50:00|181857.7|181707.7|181855.7|181705.7|181861.9|181711.9|181851.9|181701.9|126
1681264500000|2023-04-12 01:55:00|181856.1|181706.1|181824.7|181674.7|181857.6|181707.6|181824.7|181674.7|234
1681264800000|2023-04-12 02:00:00|181824.6|181674.6|181834.9|181684.9|181834.9|181684.9|181824.6|181674.6|138
1681265100000|2023-04-12 02:05:00|181835|181685|181828.6|181678.6|181835|181733|181780.4|181678.6|72
1681265400000|2023-04-12 02:10:00|181830.4|181680.4|181826|181676|181846.8|181696.8|181817.3|181667.3|142
1681265700000|2023-04-12 02:15:00|181830.1|181680.1|181779.2|181729.2|181833.3|181733.8|181778|181666.2|127
1681266000000|2023-04-12 02:20:00|181784.2|181734.2|181844.1|181694.1|181851.7|181735.3|181778.2|181682.5|151
1681266300000|2023-04-12 02:25:00|181847|181697|181863.1|181713.1|181864.7|181714.7|181842.9|181692.9|182
1681266600000|2023-04-12 02:30:00|181863.5|181713.5|181878.8|181728.8|181897.3|181747.3|181862.8|181712.8|113
1681266900000|2023-04-12 02:35:00|181879.1|181729.1|181885.6|181735.6|181894.5|181744.5|181867.5|181717.5|220
1681267200000|2023-04-12 02:40:00|181886.7|181736.7|181975|181825|181975.2|181825.2|181886.2|181736.2|329
1681267500000|2023-04-12 02:45:00|181972.8|181822.8|181990.9|181840.9|182002.1|181852.1|181970.9|181820.9|530
1681267800000|2023-04-12 02:50:00|181991|181841|181931.1|181881.1|181995.3|181884.7|181931.1|181826.9|233
1681268100000|2023-04-12 02:55:00|181931|181881|181906.2|181756.2|181984.3|181881.5|181905.9|181755.9|158
1681268400000|2023-04-12 03:00:00|181902.7|181752.7|181916.3|181766.3|181917.8|181767.8|181891.5|181741.5|406
1681268700000|2023-04-12 03:05:00|181917.5|181767.5|181916.6|181766.6|181919.8|181769.8|181907|181757|166
1681269000000|2023-04-12 03:10:00|181916.7|181766.7|181881.8|181831.8|181931.4|181831.8|181881.2|181760.2|120
1681269300000|2023-04-12 03:15:00|181932.1|181782.1|181940.8|181790.8|181945.1|181834.9|181881.5|181780.3|102
1681269600000|2023-04-12 03:20:00|181938.5|181788.5|181940|181790|181947.4|181797.4|181933.8|181783.8|123
1681269900000|2023-04-12 03:25:00|181940.2|181790.2|181937.2|181787.2|181944.4|181842.6|181887.3|181786.8|72
1681270200000|2023-04-12 03:30:00|181937.1|181787.1|181939.1|181789.1|181942.4|181841.5|181889.9|181786.4|104
1681270500000|2023-04-12 03:35:00|181939|181789|181919.1|181769.1|181941.4|181821|181868.2|181763.1|128
1681270800000|2023-04-12 03:40:00|181918.9|181768.9|181975.4|181825.4|181980.3|181830.3|181868.9|181767.2|119
1681271100000|2023-04-12 03:45:00|181975.5|181825.5|181976|181826|181980|181830|181972.9|181822.9|59
1681271400000|2023-04-12 03:50:00|181975.9|181825.9|181969.3|181819.3|181994.1|181844.1|181967.8|181817.8|149
1681271700000|2023-04-12 03:55:00|181967.7|181817.7|181968.9|181818.9|181974|181824|181965.4|181815.4|109
1681272000000|2023-04-12 04:00:00|181969.2|181819.2|181971.7|181821.7|181976.5|181826.5|181968.2|181818.2|97
1681272300000|2023-04-12 04:05:00|181971.8|181821.8|181969.9|181819.9|181974.5|181824.5|181965.3|181815.3|75
1681272600000|2023-04-12 04:10:00|181970.3|181820.3|181923.1|181773.1|181973.7|181823.7|181923.1|181773.1|138
1681272900000|2023-04-12 04:15:00|181923.2|181773.2|181918.4|181768.4|181947.5|181842.6|181857.2|181754.6|126
1681273200000|2023-04-12 04:20:00|181917.7|181767.7|181902.8|181752.8|181917.7|181817.3|181862.6|181749.5|85
1681273500000|2023-04-12 04:25:00|181902.7|181752.7|181858.6|181708.6|181902.8|181801.6|181800.5|181701.3|172
1681273800000|2023-04-12 04:30:00|181860|181710|181863.2|181713.2|181867.3|181767.9|181813.9|181707|123
1681274100000|2023-04-12 04:35:00|181863.1|181713.1|181807.2|181757.2|181865.3|181767.3|181807.2|181706.3|124
1681274400000|2023-04-12 04:40:00|181805.2|181755.2|181782|181732|181855.6|181758.7|181778.7|181680|242
1681274700000|2023-04-12 04:45:00|181781.6|181731.6|181836.6|181686.6|181856.9|181738.4|181781.4|181681.9|193
1681275000000|2023-04-12 04:50:00|181836.8|181686.8|181837.9|181687.9|181841.5|181734.7|181781.8|181681.7|226
1681275300000|2023-04-12 04:55:00|181836.4|181686.4|181852.7|181702.7|181855.7|181755.5|181800.2|181685.9|169
1681275600000|2023-04-12 05:00:00|181852.9|181702.9|181849|181699|181853.5|181739|181783.7|181681.2|253
1681275900000|2023-04-12 05:05:00|181847.9|181697.9|181850.8|181700.8|181855.6|181705.6|181836.9|181686.9|270
1681276200000|2023-04-12 05:10:00|181850.4|181700.4|181859.9|181709.9|181862|181712|181834.4|181684.4|275
1681276500000|2023-04-12 05:15:00|181860|181710|181844.6|181694.6|181860|181747.2|181797|181694.1|199
1681276800000|2023-04-12 05:20:00|181844.7|181694.7|181830.4|181680.4|181844.7|181742.8|181783.2|181679.7|186
1681277100000|2023-04-12 05:25:00|181829.3|181679.3|181799.8|181749.8|181859|181749.8|181799.7|181679.3|358
1681277400000|2023-04-12 05:30:00|181796.8|181746.8|181835.9|181785.9|181856.2|181785.9|181794.5|181701.2|339
1681277700000|2023-04-12 05:35:00|181886.9|181736.9|181860.5|181710.5|181891.2|181741.2|181859.7|181709.7|389
1681278000000|2023-04-12 05:40:00|181860.6|181710.6|181856.7|181706.7|181869.9|181766.2|181810.5|181706.3|84
1681278300000|2023-04-12 05:45:00|181855.6|181705.6|181815.8|181665.8|181855.6|181705.6|181812.2|181662.2|283
1681278600000|2023-04-12 05:50:00|181816.2|181666.2|181811.9|181661.9|181820.2|181670.2|181784.9|181634.9|217
1681278900000|2023-04-12 05:55:00|181811|181661|181792.5|181642.5|181811.5|181704.3|181739.7|181629.8|177
1681279200000|2023-04-12 06:00:00|181792.2|181642.2|181745.1|181595.1|181792.2|181699.4|181727.7|181592.8|442
1681279500000|2023-04-12 06:05:00|181744.7|181594.7|181723.6|181673.6|181746.6|181686.7|181694|181594|650
1681279800000|2023-04-12 06:10:00|181724.4|181674.4|181701.2|181651.2|181732.2|181682.2|181694.2|181644.2|678
1681280100000|2023-04-12 06:15:00|181701.5|181651.5|181772.7|181622.7|181789.4|181692.8|181699.2|181620.9|486
1681280400000|2023-04-12 06:20:00|181774.2|181624.2|181755|181605|181776.1|181672.8|181654.2|181599.4|485
1681280700000|2023-04-12 06:25:00|181754.7|181604.7|181801.1|181651.1|181803.1|181653.1|181742.8|181592.8|637
1681281000000|2023-04-12 06:30:00|181798|181648|181701.4|181651.4|181801.4|181716.4|181693.4|181643.4|517
1681281300000|2023-04-12 06:35:00|181701.5|181651.5|181710.5|181560.5|181718.8|181653.1|181658.5|181557.4|469
1681281600000|2023-04-12 06:40:00|181708|181558|181657.7|181607.7|181714.7|181641.1|181651.5|181556.8|530
1681281900000|2023-04-12 06:45:00|181657.4|181607.4|181650|181600|181685.1|181635.1|181634.8|181584.8|498
1681282200000|2023-04-12 06:50:00|181650.4|181600.4|181660|181610|181674.3|181624.3|181645.3|181595.3|459
1681282500000|2023-04-12 06:55:00|181659.9|181609.9|181689.8|181639.8|181697.5|181647.5|181658|181608|570
1681282800000|2023-04-12 07:00:00|181687.1|181637.1|181600.9|181550.9|181687.1|181637.1|181594.8|181544.8|691
1681283100000|2023-04-12 07:05:00|181601.4|181551.4|181579.3|181529.3|181605.9|181555.9|181556.9|181506.9|673
1681283400000|2023-04-12 07:10:00|181582.4|181532.4|181565.3|181515.3|181627.8|181577.8|181556.8|181506.8|668
1681283700000|2023-04-12 07:15:00|181566.8|181516.8|181559.1|181509.1|181581.7|181531.7|181550.1|181500.1|564
1681284000000|2023-04-12 07:20:00|181559.2|181509.2|181609.9|181559.9|181617.6|181567.6|181558.6|181508.6|747
1681284300000|2023-04-12 07:25:00|181610|181560|181620.9|181570.9|181649.4|181599.4|181591.9|181541.9|537
1681284600000|2023-04-12 07:30:00|181622.2|181572.2|181458.3|181408.3|181643.5|181593.5|181458.3|181408.3|546
1681284900000|2023-04-12 07:35:00|181458.9|181408.9|181367.8|181317.8|181470.3|181420.3|181362.2|181312.2|567
1681285200000|2023-04-12 07:40:00|181367.5|181317.5|181297.5|181247.5|181371.3|181321.3|181289|181239|536
1681285500000|2023-04-12 07:45:00|181298.1|181248.1|181242.1|181192.1|181298.1|181248.1|181238.3|181188.3|464
1681285800000|2023-04-12 07:50:00|181241.3|181191.3|181256.3|181206.3|181268.4|181218.4|181235.7|181185.7|413
1681286100000|2023-04-12 07:55:00|181256.1|181206.1|181245.3|181195.3|181258|181208|181238.7|181188.7|500
1681286400000|2023-04-12 08:00:00|181245.4|181195.4|181241.9|181191.9|181267.6|181217.6|181223.4|181173.4|457
1681286700000|2023-04-12 08:05:00|181241.8|181191.8|181233.4|181183.4|181247.7|181197.7|181210.8|181160.8|510
1681287000000|2023-04-12 08:10:00|181233.5|181183.5|181149.1|181099.1|181240.5|181190.5|181131.7|181081.7|672
1681287300000|2023-04-12 08:15:00|181144|181094|181174.4|181124.4|181202.6|181152.6|181144|181094|541
1681287600000|2023-04-12 08:20:00|181174.3|181124.3|181117|181067|181174.6|181124.6|181091.4|181041.4|436
1681287900000|2023-04-12 08:25:00|181116.9|181066.9|181217.2|181167.2|181219.4|181169.4|181116.8|181066.8|502
1681288200000|2023-04-12 08:30:00|181218|181168|181263.3|181213.3|181263.3|181213.3|181125.3|181075.3|524
1681288500000|2023-04-12 08:35:00|181262.9|181212.9|181293.1|181243.1|181301.8|181251.8|181233.2|181183.2|585
1681288800000|2023-04-12 08:40:00|181293.2|181243.2|181217.1|181167.1|181293.5|181243.5|181190.8|181140.8|502
1681289100000|2023-04-12 08:45:00|181217|181167|181264.5|181214.5|181265.4|181215.4|181196.4|181146.4|438
1681289400000|2023-04-12 08:50:00|181265|181215|181202.1|181152.1|181269|181219|181201.7|181151.7|391
1681289700000|2023-04-12 08:55:00|181201.1|181151.1|181236.6|181186.6|181264.1|181214.1|181199.7|181149.7|411
1681290000000|2023-04-12 09:00:00|181237.3|181187.3|181237.3|181187.3|181251.3|181201.3|181187|181137|429
1681290300000|2023-04-12 09:05:00|181237.9|181187.9|181231.4|181181.4|181266.3|181216.3|181229.8|181179.8|398
1681290600000|2023-04-12 09:10:00|181231|181181|181230.6|181180.6|181232.6|181182.6|181222.6|181172.6|386
1681290900000|2023-04-12 09:15:00|181230.7|181180.7|181270.5|181220.5|181330.3|181280.3|181230.7|181180.7|387
1681291200000|2023-04-12 09:20:00|181271|181221|181274.2|181224.2|181308|181258|181267.6|181217.6|301
1681291500000|2023-04-12 09:25:00|181274.7|181224.7|181296.6|181246.6|181337.1|181287.1|181271.1|181221.1|393
1681291800000|2023-04-12 09:30:00|181294.6|181244.6|181253.8|181203.8|181294.6|181244.6|181239.8|181189.8|332
1681292100000|2023-04-12 09:35:00|181252.7|181202.7|181242.5|181192.5|181281.9|181231.9|181237.5|181187.5|493
1681292400000|2023-04-12 09:40:00|181241.8|181191.8|181213.5|181163.5|181265.2|181215.2|181211.2|181161.2|441
1681292700000|2023-04-12 09:45:00|181211.6|181161.6|181176.6|181126.6|181231.1|181181.1|181158.8|181108.8|469
1681293000000|2023-04-12 09:50:00|181176.7|181126.7|181142.7|181092.7|181180.5|181130.5|181139.6|181089.6|335
1681293300000|2023-04-12 09:55:00|181142.8|181092.8|181140.4|181090.4|181154.1|181104.1|181131.9|181081.9|507
1681293600000|2023-04-12 10:00:00|181141.2|181091.2|181207.8|181157.8|181214.5|181164.5|181141.2|181091.2|593
1681293900000|2023-04-12 10:05:00|181207.7|181157.7|181146.8|181096.8|181213.1|181163.1|181143.7|181093.7|456
1681294200000|2023-04-12 10:10:00|181146.7|181096.7|181173.9|181123.9|181182.8|181132.8|181146|181096|465
1681294500000|2023-04-12 10:15:00|181173.1|181123.1|181202.7|181152.7|181206.9|181156.9|181149.6|181099.6|410
1681294800000|2023-04-12 10:20:00|181202.2|181152.2|181147.1|181097.1|181204.4|181154.4|181140.1|181090.1|309
1681295100000|2023-04-12 10:25:00|181146.7|181096.7|181250.7|181200.7|181279.9|181229.9|181144.1|181094.1|375
1681295400000|2023-04-12 10:30:00|181248.8|181198.8|181327.2|181277.2|181355.5|181305.5|181237.7|181187.7|419
1681295700000|2023-04-12 10:35:00|181327.3|181277.3|181326.1|181276.1|181345.6|181295.6|181317.5|181267.5|339
1681296000000|2023-04-12 10:40:00|181327.9|181277.9|181254.3|181204.3|181328.5|181278.5|181231.2|181181.2|422
1681296300000|2023-04-12 10:45:00|181252.8|181202.8|181255.9|181205.9|181260.8|181210.8|181238.7|181188.7|429
1681296600000|2023-04-12 10:50:00|181255.8|181205.8|181256|181206|181289.7|181239.7|181248.8|181198.8|318
1681296900000|2023-04-12 10:55:00|181255.9|181205.9|181320.2|181270.2|181321.3|181271.3|181251.5|181201.5|418
1681297200000|2023-04-12 11:00:00|181320.9|181270.9|181298.2|181248.2|181357.3|181307.3|181298.2|181248.2|610
1681297500000|2023-04-12 11:05:00|181297.9|181247.9|181299.7|181249.7|181312.7|181262.7|181291.3|181241.3|381
1681297800000|2023-04-12 11:10:00|181298.5|181248.5|181247.3|181197.3|181302.7|181252.7|181176.3|181126.3|536
1681298100000|2023-04-12 11:15:00|181247.5|181197.5|181225.9|181175.9|181247.5|181197.5|181200.9|181150.9|445
1681298400000|2023-04-12 11:20:00|181225.7|181175.7|181215.7|181165.7|181228.5|181178.5|181207|181157|461
1681298700000|2023-04-12 11:25:00|181213.1|181163.1|181211.1|181161.1|181229|181179|181206.2|181156.2|496
1681299000000|2023-04-12 11:30:00|181209.5|181159.5|181292.8|181242.8|181314.2|181264.2|181157.5|181107.5|484
1681299300000|2023-04-12 11:35:00|181292.7|181242.7|181348.6|181298.6|181367.9|181317.9|181283.2|181233.2|444
1681299600000|2023-04-12 11:40:00|181349|181299|181361.5|181311.5|181368.6|181318.6|181307.4|181257.4|439
1681299900000|2023-04-12 11:45:00|181361.1|181311.1|181249.3|181199.3|181361.1|181311.1|181244.7|181194.7|473
1681300200000|2023-04-12 11:50:00|181249.2|181199.2|181217.6|181167.6|181249.9|181199.9|181169.6|181119.6|477
1681300500000|2023-04-12 11:55:00|181217.7|181167.7|181169|181119|181231|181181|181165.6|181115.6|396
1681300800000|2023-04-12 12:00:00|181169.5|181119.5|181245.9|181195.9|181264.3|181214.3|181157.6|181107.6|560
1681301100000|2023-04-12 12:05:00|181244.1|181194.1|181281.9|181231.9|181305.2|181255.2|181244.1|181194.1|432
1681301400000|2023-04-12 12:10:00|181281.7|181231.7|181292.8|181242.8|181313.3|181263.3|181254.1|181204.1|442
1681301700000|2023-04-12 12:15:00|181292.3|181242.3|181282.2|181232.2|181292.5|181242.5|181262.8|181212.8|368
1681302000000|2023-04-12 12:20:00|181283.5|181233.5|181216.2|181166.2|181317.8|181267.8|181211.2|181161.2|465
1681302300000|2023-04-12 12:25:00|181215.7|181165.7|181271.9|181029.9|181271.9|181176.7|181061.3|180963.1|717
1681302600000|2023-04-12 12:30:00|181234.3|181023.9|180400.7|180250.7|181254.5|181023.9|180399|180249|819
1681302900000|2023-04-12 12:35:00|180400.6|180250.6|180500.2|180350.2|180632.7|180482.7|180281.1|180131.1|968
1681303200000|2023-04-12 12:40:00|180500.5|180350.5|180754.9|180604.9|180765.1|180615.1|180438.5|180288.5|903
1681303500000|2023-04-12 12:45:00|180756.8|180606.8|180662|180512|180862.7|180712.7|180529.7|180379.7|944
1681303800000|2023-04-12 12:50:00|180661.8|180511.8|180790|180640|180794.6|180644.6|180596.8|180446.8|882
1681304100000|2023-04-12 12:55:00|180795.4|180645.4|180859.5|180709.5|180859.5|180709.5|180708.5|180558.5|837
1681304400000|2023-04-12 13:00:00|180861.6|180711.6|180853.8|180803.8|180922.6|180812.7|180794.1|180644.1|862
1681304700000|2023-04-12 13:05:00|180854.2|180804.2|180853.3|180803.3|180871.8|180821.8|180707.6|180657.6|789
1681305000000|2023-04-12 13:10:00|180853.1|180803.1|180927.2|180877.2|180953.4|180903.4|180720.1|180670.1|670
1681305300000|2023-04-12 13:15:00|180902.7|180852.7|180688|180638|180973.6|180923.6|180686.5|180636.5|749
1681305600000|2023-04-12 13:20:00|180688.6|180638.6|180699.2|180649.2|180818.1|180768.1|180686.1|180636.1|653
1681305900000|2023-04-12 13:25:00|180697.9|180647.9|180833.1|180783.1|180841.7|180791.7|180697.5|180647.5|779
1681306200000|2023-04-12 13:30:00|180828.4|180778.4|180834.3|180784.3|180898.3|180848.3|180737.9|180687.9|857
1681306500000|2023-04-12 13:35:00|180834.2|180784.2|180616.7|180566.7|180837.4|180787.4|180552.3|180502.3|868
1681306800000|2023-04-12 13:40:00|180616.6|180566.6|180651.9|180601.9|180706.6|180656.6|180542.6|180492.6|908
1681307100000|2023-04-12 13:45:00|180618.2|180568.2|180713.4|180663.4|180991.1|180941.1|180578.1|180528.1|834
1681307400000|2023-04-12 13:50:00|180713.6|180663.6|180609.8|180559.8|180801.9|180751.9|180597.2|180547.2|839
1681307700000|2023-04-12 13:55:00|180609.3|180559.3|180591.2|180541.2|180621.6|180571.6|180544.9|180494.9|741
1681308000000|2023-04-12 14:00:00|180586.8|180536.8|180526.1|180476.1|180782.5|180732.5|180510.1|180460.1|769
1681308300000|2023-04-12 14:05:00|180524.2|180474.2|180443.7|180393.7|180532.7|180482.7|180337.7|180287.7|800
1681308600000|2023-04-12 14:10:00|180444|180394|180378.9|180328.9|180444|180394|180349.1|180299.1|597
1681308900000|2023-04-12 14:15:00|180379.8|180329.8|180480.6|180430.6|180484.1|180434.1|180300|180250|707
1681309200000|2023-04-12 14:20:00|180480.9|180430.9|180574.4|180524.4|180637.6|180587.6|180480.1|180430.1|700
1681309500000|2023-04-12 14:25:00|180585.5|180535.5|180459.7|180409.7|180680.2|180630.2|180459.7|180409.7|757
1681309800000|2023-04-12 14:30:00|180459.6|180409.6|180693.2|180643.2|180709.6|180659.6|180429.6|180379.6|773
1681310100000|2023-04-12 14:35:00|180693.5|180643.5|180752.9|180702.9|180805|180755|180684.3|180634.3|771
1681310400000|2023-04-12 14:40:00|180757.8|180707.8|180754.4|180704.4|180789.7|180739.7|180676.3|180626.3|698
1681310700000|2023-04-12 14:45:00|180753.6|180703.6|180644.8|180594.8|180753.6|180703.6|180643.3|180593.3|751
1681311000000|2023-04-12 14:50:00|180646.4|180596.4|180820.6|180770.6|180830.2|180780.2|180598.9|180548.9|819
1681311300000|2023-04-12 14:55:00|180820.5|180770.5|180714|180664|180912.9|180862.9|180709|180659|836
1681311600000|2023-04-12 15:00:00|180714.8|180664.8|180742.8|180692.8|180777.1|180727.1|180695.8|180645.8|780
1681311900000|2023-04-12 15:05:00|180742.6|180692.6|180828.2|180778.2|180930.7|180880.7|180742.6|180692.6|754
1681312200000|2023-04-12 15:10:00|180828.5|180778.5|180807.5|180757.5|180914.9|180864.9|180797.1|180747.1|672
1681312500000|2023-04-12 15:15:00|180807.1|180757.1|180726.9|180676.9|180807.1|180757.1|180706.1|180656.1|645
1681312800000|2023-04-12 15:20:00|180724.9|180674.9|180747.9|180697.9|180772.7|180722.7|180703.9|180653.9|671
1681313100000|2023-04-12 15:25:00|180744.3|180694.3|180732.7|180682.7|180762.2|180712.2|180706.5|180656.5|532
1681313400000|2023-04-12 15:30:00|180733.1|180683.1|180804.3|180754.3|180815.2|180765.2|180702|180652|630
1681313700000|2023-04-12 15:35:00|180804.2|180754.2|180799.5|180749.5|180807.8|180757.8|180743.1|180693.1|540
1681314000000|2023-04-12 15:40:00|180799|180749|180790.9|180740.9|180811.8|180761.8|180781.3|180731.3|442
1681314300000|2023-04-12 15:45:00|180790.3|180740.3|180846.1|180796.1|180848|180798|180778.9|180728.9|665
1681314600000|2023-04-12 15:50:00|180845.7|180795.7|180848.9|180798.9|180853.1|180803.1|180832.2|180782.2|578
1681314900000|2023-04-12 15:55:00|180848.6|180798.6|180780|180730|180848.6|180798.6|180743.1|180693.1|633
1681315200000|2023-04-12 16:00:00|180779.9|180729.9|180721.5|180671.5|180819.2|180769.2|180687|180637|617
1681315500000|2023-04-12 16:05:00|180720.6|180670.6|180680.7|180630.7|180721.2|180671.2|180631.8|180581.8|750
1681315800000|2023-04-12 16:10:00|180680|180630|180645.2|180595.2|180696.7|180646.7|180620.2|180570.2|634
1681316100000|2023-04-12 16:15:00|180645.4|180595.4|180700.9|180650.9|180711.4|180661.4|180631.9|180581.9|618
1681316400000|2023-04-12 16:20:00|180700.8|180650.8|180830.3|180780.3|180842.7|180792.7|180700.8|180650.8|709
1681316700000|2023-04-12 16:25:00|180831.1|180781.1|180717|180667|180846.3|180796.3|180716.8|180666.8|843
1681317000000|2023-04-12 16:30:00|180722.1|180672.1|180670.6|180620.6|180745.5|180695.5|180666|180616|727
1681317300000|2023-04-12 16:35:00|180670.4|180620.4|180659.2|180609.2|180702.3|180652.3|180635.5|180585.5|559
1681317600000|2023-04-12 16:40:00|180659.1|180609.1|180699.4|180649.4|180714.4|180664.4|180653.5|180603.5|568
1681317900000|2023-04-12 16:45:00|180699.6|180649.6|180614.7|180564.7|180716.3|180666.3|180588.7|180538.7|508
1681318200000|2023-04-12 16:50:00|180614.4|180564.4|180608.6|180558.6|180677.7|180627.7|180599|180549|612
1681318500000|2023-04-12 16:55:00|180608.5|180558.5|180583.7|180533.7|180656.2|180606.2|180514.8|180464.8|658
1681318800000|2023-04-12 17:00:00|180582.5|180532.5|180716.2|180666.2|180723.8|180673.8|180582.5|180532.5|631
1681319100000|2023-04-12 17:05:00|180717.4|180667.4|180462.6|180412.6|180718|180668|180461.3|180411.3|619
1681319400000|2023-04-12 17:10:00|180462.8|180412.8|180537.1|180487.1|180569.4|180519.4|180457.3|180407.3|721
1681319700000|2023-04-12 17:15:00|180537|180487|180548.2|180498.2|180609.2|180559.2|180493.7|180443.7|582
1681320000000|2023-04-12 17:20:00|180548.1|180498.1|180594.6|180544.6|180610.4|180560.4|180528.8|180478.8|584
1681320300000|2023-04-12 17:25:00|180594.7|180544.7|180674.6|180624.6|180677.7|180627.7|180587|180537|606
1681320600000|2023-04-12 17:30:00|180675|180625|180754.6|180704.6|180792.5|180742.5|180675|180625|556
1681320900000|2023-04-12 17:35:00|180754.7|180704.7|181052.1|181002.1|181058|181008|180749.5|180699.5|622
1681321200000|2023-04-12 17:40:00|181051.8|181001.8|180954.5|180904.5|181059.7|181009.7|180930.9|180880.9|580
1681321500000|2023-04-12 17:45:00|180954.6|180904.6|181049.9|180999.9|181065.6|181015.6|180948.6|180898.6|697
1681321800000|2023-04-12 17:50:00|181049.1|180999.1|180967.6|180917.6|181051.7|181001.7|180955.9|180905.9|581
1681322100000|2023-04-12 17:55:00|180967.3|180917.3|181060.6|180910.6|181088.9|180980.1|180955.9|180905.9|675
1681322400000|2023-04-12 18:00:00|181059.6|180909.6|180918.2|180868.2|181077.1|180996.9|180873.7|180823.7|819
1681322700000|2023-04-12 18:05:00|180918.6|180868.6|180900.8|180850.8|180957.3|180907.3|180821.2|180771.2|817
1681323000000|2023-04-12 18:10:00|180905.7|180855.7|180828.2|180778.2|180953.8|180903.8|180811.7|180761.7|854
1681323300000|2023-04-12 18:15:00|180825.1|180775.1|180893.2|180843.2|180901.3|180851.3|180818.8|180768.8|685
1681323600000|2023-04-12 18:20:00|180893.3|180843.3|180894.8|180844.8|180897.9|180847.9|180827.7|180777.7|699
1681323900000|2023-04-12 18:25:00|180896.5|180846.5|180997.6|180947.6|181008.6|180958.6|180887|180837|831
1681324200000|2023-04-12 18:30:00|181008.8|180958.8|180995.1|180945.1|181072|181022|180957.6|180907.6|771
1681324500000|2023-04-12 18:35:00|181000.8|180950.8|181039|180989|181042.9|180992.9|180968.6|180918.6|600
1681324800000|2023-04-12 18:40:00|181039.3|180989.3|180999.6|180949.6|181059.6|181009.6|180989|180939|819
1681325100000|2023-04-12 18:45:00|181008.4|180958.4|181116.7|181066.7|181132.3|181082.3|181008.4|180958.4|644
1681325400000|2023-04-12 18:50:00|181115.3|181065.3|180993.2|180943.2|181160.7|181110.7|180974.4|180924.4|733
1681325700000|2023-04-12 18:55:00|180993.1|180943.1|180973.7|180923.7|181009|180959|180915.7|180865.7|829
1681326000000|2023-04-12 19:00:00|180978.9|180928.9|180957.6|180907.6|180996.3|180946.3|180873.6|180823.6|775
1681326300000|2023-04-12 19:05:00|180957.8|180907.8|180939.1|180889.1|180957.8|180907.8|180911.9|180861.9|641
1681326600000|2023-04-12 19:10:00|180938.1|180888.1|180900.5|180850.5|180963.3|180913.3|180899.1|180849.1|703
1681326900000|2023-04-12 19:15:00|180900.3|180850.3|180922.3|180872.3|180949.3|180899.3|180900|180850|644
1681327200000|2023-04-12 19:20:00|180922.5|180872.5|180955.9|180905.9|180968.2|180918.2|180904.2|180854.2|797
1681327500000|2023-04-12 19:25:00|180956|180906|180973.5|180923.5|180974.7|180924.7|180928.8|180878.8|632
1681327800000|2023-04-12 19:30:00|180973.9|180923.9|180937.2|180887.2|180973.9|180923.9|180897.1|180847.1|752
1681328100000|2023-04-12 19:35:00|180937.3|180887.3|180907|180857|180951.5|180901.5|180902.9|180852.9|618
1681328400000|2023-04-12 19:40:00|180906.8|180856.8|180944.2|180894.2|180969.6|180919.6|180904.1|180854.1|561
1681328700000|2023-04-12 19:45:00|180945.4|180895.4|180959.2|180909.2|180975.3|180925.3|180901.5|180851.5|662
1681329000000|2023-04-12 19:50:00|180968|180918|180963.4|180913.4|180983.1|180933.1|180904.5|180854.5|728
1681329300000|2023-04-12 19:55:00|180964.3|180914.3|180948.8|180898.8|180986.4|180936.4|180927.5|180877.5|588
1681329600000|2023-04-12 20:00:00|180939.4|180889.4|180969.2|180919.2|180991.8|180941.8|180936|180886|570
1681329900000|2023-04-12 20:05:00|180969|180919|180918.2|180868.2|180972.6|180922.6|180902|180852|448
1681330200000|2023-04-12 20:10:00|180918.5|180868.5|180848.6|180798.6|180919.8|180869.8|180843.4|180793.4|290
1681330500000|2023-04-12 20:15:00|180836.4|180786.4|180806.4|180756.4|180836.4|180786.4|180794.9|180744.9|206
1681330800000|2023-04-12 20:20:00|180806.5|180756.5|180706|180656|180809.2|180759.2|180672.6|180622.6|413
1681331100000|2023-04-12 20:25:00|180706.8|180656.8|180654.9|180604.9|180709.4|180659.4|180630.2|180580.2|483
1681331400000|2023-04-12 20:30:00|180654.7|180604.7|180712.6|180662.6|180718.4|180668.4|180651.7|180601.7|323
1681331700000|2023-04-12 20:35:00|180712.7|180662.7|180735.5|180685.5|180735.5|180685.5|180712.7|180662.7|124
1681332000000|2023-04-12 20:40:00|180732.9|180682.9|180730.4|180680.4|180746.2|180696.2|180718.5|180668.5|237
1681332300000|2023-04-12 20:45:00|180727.9|180677.9|180749.9|180699.9|180750|180700|180700.6|180650.6|218
1681332600000|2023-04-12 20:50:00|180748|180698|180714.2|180664.2|180821.8|180722.8|180714.2|180613.5|277
1681332900000|2023-04-12 20:55:00|180715.6|180665.6|180919.2|180620.1|180919.2|180665.6|180715.6|180601.6|414
1681333200000|2023-04-12 21:00:00|180920|180620.8|180874.1|180564.1|180920.3|180620.8|180874.1|180564.1|43
1681333500000|2023-04-12 21:05:00|180873.3|180563.3|180878.9|180568.9|180881.4|180571.4|180873.2|180563.2|20
1681333800000|2023-04-12 21:10:00|180879.1|180569.1|180873.7|180563.7|180908.6|180598.6|180872.9|180562.9|328
1681334100000|2023-04-12 21:15:00|180875.9|180565.9|180885.8|180575.8|180900.6|180590.6|180862.2|180552.2|126
1681334400000|2023-04-12 21:20:00|180885.7|180575.7|180885.2|180575.2|180887|180577|180878.5|180568.5|54
1681334700000|2023-04-12 21:25:00|180885.3|180575.3|180868.2|180558.2|180885.3|180575.3|180853.4|180543.4|52
1681335000000|2023-04-12 21:30:00|180866.9|180556.9|180896.8|180586.8|180896.8|180586.8|180866.9|180556.9|222
1681335300000|2023-04-12 21:35:00|180896.7|180586.7|180906.7|180596.7|180914.2|180604.2|180887.4|180577.4|121
1681335600000|2023-04-12 21:40:00|180906.8|180596.8|180881.9|180594|180906.8|180596.8|180871.3|180561.3|100
1681335900000|2023-04-12 21:45:00|180883.8|180581.4|180917.8|180640|180919.4|180640|180865.4|180555.4|395
1681336200000|2023-04-12 21:50:00|180917.5|180638.8|180931.8|180631.1|180938.5|180658.5|180904.9|180600.7|519
1681336500000|2023-04-12 21:55:00|180931.6|180631.4|180925.5|180637|180944.2|180658.4|180890.9|180615.1|332
1681336800000|2023-04-12 22:00:00|180936.9|180645.9|180908.2|180646.2|180973.1|180668.8|180887.2|180594.2|390
1681337100000|2023-04-12 22:05:00|180908.4|180646.4|180897.3|180653.5|180908.5|180666.6|180874.3|180635.4|97
1681337400000|2023-04-12 22:10:00|180897.6|180653.8|180890.6|180649.4|180904.8|180660.7|180878.2|180625.2|118
1681337700000|2023-04-12 22:15:00|180890.7|180649.5|180890.6|180726.2|180901.5|180729.5|180870.5|180631.3|270
1681338000000|2023-04-12 22:20:00|180883.4|180733.4|180871|180721|180900.8|180739.1|180871|180721|138
1681338300000|2023-04-12 22:25:00|180876.2|180726.2|180881.7|180731.7|180898.7|180740.2|180867.1|180717.1|107
1681338600000|2023-04-12 22:30:00|180882|180732|180897.9|180747.9|180913.3|180763.3|180874.2|180724.2|133
1681338900000|2023-04-12 22:35:00|180898|180748|180877.8|180727.8|180901.7|180751.7|180877.8|180727.8|85
1681339200000|2023-04-12 22:40:00|180876.3|180726.3|180926|180776|180952.4|180802.4|180876.1|180725.1|152
1681339500000|2023-04-12 22:45:00|180925.7|180775.7|180914.3|180764.3|180927.5|180777.5|180868.4|180718.4|230
1681339800000|2023-04-12 22:50:00|180915.7|180765.7|180794|180617.3|180923.4|180773.4|180706.6|180556.6|535
1681340100000|2023-04-12 22:55:00|180793.9|180617.4|180857.6|180707.6|180940|180760.9|180776.1|180592.2|345
1681340400000|2023-04-12 23:00:00|180857.5|180707.5|180825.6|180638.6|180857.5|180707.5|180791.4|180615.1|434
1681340700000|2023-04-12 23:05:00|180825.7|180639.1|180825.3|180643.7|180837.7|180668.2|180771.2|180600.2|394
1681341000000|2023-04-12 23:10:00|180825.4|180643.6|180796.8|180628.7|180835.8|180649.2|180790.9|180625.6|235
1681341300000|2023-04-12 23:15:00|180797.7|180630|180839.7|180689.7|180839.7|180689.7|180780.7|180601.4|342
1681341600000|2023-04-12 23:20:00|180840.9|180690.9|180791.6|180641.6|180840.9|180690.9|180759|180603.7|242
1681341900000|2023-04-12 23:25:00|180792|180642|180818.3|180668.3|180823.8|180673.8|180779.6|180629.6|160
1681342200000|2023-04-12 23:30:00|180823.6|180673.6|180808.2|180658.2|180823.6|180673.6|180793.3|180643.3|147
1681342500000|2023-04-12 23:35:00|180810.5|180660.5|180807.7|180657.7|180813.7|180663.7|180793.7|180643.7|116
1681342800000|2023-04-12 23:40:00|180807.8|180657.8|180842.9|180692.9|180854.6|180704.6|180792.9|180642.9|128
1681343100000|2023-04-12 23:45:00|180840.3|180690.3|180801.2|180651.2|180840.3|180690.3|180795.9|180645.9|178
1681343400000|2023-04-12 23:50:00|180801.1|180651.1|180789|180639|180808.5|180658.5|180783.9|180633.9|181
1681343700000|2023-04-12 23:55:00|180789.1|180639.1|180759.2|180609.2|180796.4|180646.4|180749.7|180599.7|217
1681344000000|2023-04-13 00:00:00|180759|180609|180765.2|180615.2|180798.6|180648.6|180755.6|180605.6|224
1681344300000|2023-04-13 00:05:00|180766|180616|180783.6|180633.6|180783.6|180633.6|180750.8|180600.8|257
1681344600000|2023-04-13 00:10:00|180781.6|180631.6|180751.7|180601.7|180790.4|180640.4|180751.2|180601.2|187
1681344900000|2023-04-13 00:15:00|180753.1|180603.1|180707.1|180657.1|180768.3|180657.5|180701.2|180603.1|125
1681345200000|2023-04-13 00:20:00|180709.4|180659.4|180751.5|180601.5|180762|180660|180700.9|180599.8|98
1681345500000|2023-04-13 00:25:00|180751.6|180601.6|180653|180503|180761.8|180658.6|180647.5|180497.5|240
1681345800000|2023-04-13 00:30:00|180654.8|180504.8|180502.1|180352.1|180654.8|180504.8|180498.2|180348.2|339
1681346100000|2023-04-13 00:35:00|180501.9|180351.9|180478.9|180328.9|180504.1|180403.3|180447.9|180297.9|389
1681346400000|2023-04-13 00:40:00|180479|180329|180485.6|180335.6|180504.7|180354.7|180444.5|180294.5|295
1681346700000|2023-04-13 00:45:00|180485.7|180335.7|180451.5|180301.5|180490.9|180340.9|180449.1|180299.1|348
1681347000000|2023-04-13 00:50:00|180452.4|180302.4|180447.7|180297.7|180483.4|180333.4|180444.5|180294.5|366
1681347300000|2023-04-13 00:55:00|180446.6|180296.6|180477.8|180327.8|180485.4|180335.4|180446.2|180296.2|387
1681347600000|2023-04-13 01:00:00|180478.3|180328.3|180511.2|180361.2|180522.5|180372.5|180450.4|180300.4|403
1681347900000|2023-04-13 01:05:00|180511|180361|180534|180384|180546.2|180396.2|180509.9|180359.9|259
1681348200000|2023-04-13 01:10:00|180534.1|180384.1|180591.2|180441.2|180627.8|180477.8|180530.4|180380.4|284
1681348500000|2023-04-13 01:15:00|180592.5|180442.5|180630|180480|180632.7|180482.7|180577.7|180427.7|320
1681348800000|2023-04-13 01:20:00|180629.7|180479.7|180581.2|180431.2|180636.7|180486.7|180579.9|180429.9|413
1681349100000|2023-04-13 01:25:00|180581.1|180431.1|180579.9|180429.9|180584.7|180434.7|180554.8|180404.8|321
1681349400000|2023-04-13 01:30:00|180583|180433|180578.3|180428.3|180600.7|180450.7|180501.3|180351.3|689
1681349700000|2023-04-13 01:35:00|180577.5|180427.5|180543|180393|180596.1|180446.1|180537|180387|402
1681350000000|2023-04-13 01:40:00|180543.1|180393.1|180553.3|180403.3|180561.3|180411.3|180542.1|180392.1|293
1681350300000|2023-04-13 01:45:00|180553|180403|180553.9|180403.9|180567|180417|180527|180377|389
1681350600000|2023-04-13 01:50:00|180554.2|180404.2|180549.7|180399.7|180576.9|180426.9|180547.5|180397.5|310
1681350900000|2023-04-13 01:55:00|180549.6|180399.6|180535.3|180385.3|180588.7|180438.7|180511.2|180361.2|307
1681351200000|2023-04-13 02:00:00|180533.5|180383.5|180538.3|180388.3|180540.5|180390.5|180510.8|180360.8|415
1681351500000|2023-04-13 02:05:00|180538.6|180388.6|180508.7|180358.7|180541.1|180391.1|180504.7|180354.7|273
1681351800000|2023-04-13 02:10:00|180510.4|180360.4|180495.4|180345.4|180517.8|180367.8|180486.9|180336.9|263
1681352100000|2023-04-13 02:15:00|180493.1|180343.1|180504.8|180354.8|180523.9|180373.9|180479.2|180329.2|400
1681352400000|2023-04-13 02:20:00|180506|180356|180507.9|180357.9|180509.1|180359.1|180496.6|180346.6|367
1681352700000|2023-04-13 02:25:00|180504.5|180354.5|180524.1|180374.1|180532.6|180382.6|180499.1|180349.1|270
1681353000000|2023-04-13 02:30:00|180523.8|180373.8|180532|180382|180533.8|180383.8|180520.1|180370.1|219
1681353300000|2023-04-13 02:35:00|180531.8|180381.8|180471.1|180321.1|180533.5|180383.5|180469.4|180319.4|259
1681353600000|2023-04-13 02:40:00|180471|180321|180467.6|180317.6|180474.4|180324.4|180464.8|180314.8|167
1681353900000|2023-04-13 02:45:00|180464|180314|180473.9|180323.9|180498|180348|180458.7|180308.7|178
1681354200000|2023-04-13 02:50:00|180474.4|180324.4|180482|180332|180492.6|180342.6|180466.7|180316.7|204
1681354500000|2023-04-13 02:55:00|180482.2|180332.2|180482.8|180332.8|180490|180340|180478.2|180328.2|148
1681354800000|2023-04-13 03:00:00|180483|180333|180496.2|180346.2|180507.7|180357.7|180482.6|180332.6|226
1681355100000|2023-04-13 03:05:00|180498.6|180348.6|180524.9|180374.9|180526.3|180376.3|180494.4|180344.4|223
1681355400000|2023-04-13 03:10:00|180524.8|180374.8|180524.9|180374.9|180535|180385|180522.1|180372.1|280
1681355700000|2023-04-13 03:15:00|180524.8|180374.8|180538.6|180388.6|180538.7|180388.7|180524.3|180374.3|175
1681356000000|2023-04-13 03:20:00|180538.8|180388.8|180497.1|180347.1|180538.9|180388.9|180491.7|180341.7|239
1681356300000|2023-04-13 03:25:00|180497.2|180347.2|180523|180373|180527|180377|180489.8|180339.8|244
1681356600000|2023-04-13 03:30:00|180523.4|180373.4|180527.6|180377.6|180529.6|180379.6|180514.7|180364.7|219
1681356900000|2023-04-13 03:35:00|180525.4|180375.4|180544.1|180394.1|180549.5|180399.5|180523.4|180373.4|190
1681357200000|2023-04-13 03:40:00|180544.7|180394.7|180545.9|180395.9|180552.3|180402.3|180535.7|180385.7|206
1681357500000|2023-04-13 03:45:00|180545.5|180395.5|180548.5|180398.5|180551.5|180401.5|180525.8|180375.8|281
1681357800000|2023-04-13 03:50:00|180548.4|180398.4|180539.7|180389.7|180555.6|180405.6|180537.4|180387.4|210
1681358100000|2023-04-13 03:55:00|180539.8|180389.8|180543.5|180393.5|180549.8|180399.8|180538.6|180388.6|158
1681358400000|2023-04-13 04:00:00|180544.3|180394.3|180546|180396|180548.3|180398.3|180531.8|180381.8|183
1681358700000|2023-04-13 04:05:00|180545.8|180395.8|180536.7|180386.7|180545.8|180395.8|180531.7|180381.7|176
1681359000000|2023-04-13 04:10:00|180536.8|180386.8|180502.1|180352.1|180536.8|180386.8|180498.4|180348.4|169
1681359300000|2023-04-13 04:15:00|180502|180352|180466.9|180316.9|180504.7|180354.7|180464.9|180314.9|179
1681359600000|2023-04-13 04:20:00|180467.2|180317.2|180473.7|180323.7|180473.7|180369.4|180414.4|180313.9|61
1681359900000|2023-04-13 04:25:00|180473.6|180323.6|180513|180363|180513.9|180363.9|180473.6|180323.6|220
1681360200000|2023-04-13 04:30:00|180512.3|180362.3|180443.6|180393.6|180512.3|180397.7|180433.1|180339.1|109
1681360500000|2023-04-13 04:35:00|180444.5|180394.5|180448.7|180398.7|180512.9|180411.1|180444.5|180351.5|136
1681360800000|2023-04-13 04:40:00|180448.8|180398.8|180447.9|180397.9|180508|180405.5|180446.7|180348.1|126
1681361100000|2023-04-13 04:45:00|180452.5|180402.5|180514.5|180364.5|180519.4|180415.4|180452.5|180361.6|156
1681361400000|2023-04-13 04:50:00|180515.2|180365.2|180456.6|180406.6|180522|180414|180456.6|180359.5|115
1681361700000|2023-04-13 04:55:00|180456.5|180406.5|180514.5|180364.5|180517.4|180417.9|180455.9|180359.8|103
1681362000000|2023-04-13 05:00:00|180514.6|180364.6|180469.5|180419.5|180524.2|180426.4|180469.5|180361.9|218
1681362300000|2023-04-13 05:05:00|180469.3|180419.3|180515.2|180365.2|180531.1|180424.2|180464.9|180364.6|497
1681362600000|2023-04-13 05:10:00|180514.9|180364.9|180519.8|180369.8|180525.1|180375.1|180511.1|180361.1|428
1681362900000|2023-04-13 05:15:00|180520.4|180370.4|180546.6|180396.6|180558.9|180408.9|180513.8|180363.8|516
1681363200000|2023-04-13 05:20:00|180546.5|180396.5|180541.8|180391.8|180546.6|180396.6|180538.2|180388.2|523
1681363500000|2023-04-13 05:25:00|180542.5|180392.5|180541.7|180391.7|180545.3|180395.3|180540.7|180390.7|116
1681363800000|2023-04-13 05:30:00|180541.8|180391.8|180543.3|180393.3|180544.2|180394.2|180535|180385|689
1681364100000|2023-04-13 05:35:00|180543.2|180393.2|180580.4|180430.4|180582.8|180432.8|180539.7|180389.7|194
1681364400000|2023-04-13 05:40:00|180580.6|180430.6|180558|180408|180584|180434|180543.3|180393.3|292
1681364700000|2023-04-13 05:45:00|180561|180411|180574.5|180424.5|180576.1|180426.1|180559.8|180409.8|422
1681365000000|2023-04-13 05:50:00|180574|180424|180573.6|180423.6|180592.8|180442.8|180564.5|180414.5|285
1681365300000|2023-04-13 05:55:00|180573.7|180423.7|180556.8|180406.8|180586.1|180436.1|180556.5|180406.5|509
1681365600000|2023-04-13 06:00:00|180556|180406|180536.5|180386.5|180607.5|180457.5|180529|180379|525
1681365900000|2023-04-13 06:05:00|180536.4|180386.4|180542.7|180392.7|180566.8|180416.8|180527.2|180377.2|476
1681366200000|2023-04-13 06:10:00|180542.8|180392.8|180492.9|180342.9|180556.7|180406.7|180491.5|180341.5|393
1681366500000|2023-04-13 06:15:00|180492.7|180342.7|180472.7|180322.7|180509.7|180359.7|180469|180319|543
1681366800000|2023-04-13 06:20:00|180472.5|180322.5|180512.1|180362.1|180512.9|180362.9|180467.6|180317.6|363
1681367100000|2023-04-13 06:25:00|180506.9|180356.9|180496.9|180346.9|180508.6|180358.6|180469.7|180319.7|400
1681367400000|2023-04-13 06:30:00|180496.1|180346.1|180453.8|180403.8|180533.9|180427.5|180447.7|180345.3|595
1681367700000|2023-04-13 06:35:00|180454.2|180404.2|180499.4|180349.4|180501.8|180414.5|180444.9|180347.9|499
1681368000000|2023-04-13 06:40:00|180499.7|180349.7|180498.2|180348.2|180509.2|180403.4|180428.3|180345.7|408
1681368300000|2023-04-13 06:45:00|180498.5|180348.5|180444.1|180394.1|180499.1|180401.1|180406.5|180340.7|555
1681368600000|2023-04-13 06:50:00|180444.6|180394.6|180476.8|180426.8|180484.7|180434.7|180444.3|180394.3|576
1681368900000|2023-04-13 06:55:00|180477|180427|180512.3|180462.3|180542.7|180492.7|180461.6|180411.6|561
1681369200000|2023-04-13 07:00:00|180512.4|180462.4|180477.3|180427.3|180548.5|180498.5|180438.8|180388.8|632
1681369500000|2023-04-13 07:05:00|180472.3|180422.3|180470.6|180420.6|180490.8|180440.8|180450.7|180400.7|751
1681369800000|2023-04-13 07:10:00|180469.4|180419.4|180475.7|180425.7|180508.5|180458.5|180464.8|180414.8|827
1681370100000|2023-04-13 07:15:00|180476|180426|180498.1|180448.1|180554.7|180504.7|180464.1|180414.1|672
1681370400000|2023-04-13 07:20:00|180498|180448|180564.8|180514.8|180587.8|180537.8|180495.6|180445.6|639
1681370700000|2023-04-13 07:25:00|180565.6|180515.6|180564.6|180514.6|180598|180548|180529.8|180479.8|722
1681371000000|2023-04-13 07:30:00|180564.8|180514.8|180522.8|180472.8|180604.9|180554.9|180512.2|180462.2|655
1681371300000|2023-04-13 07:35:00|180522.9|180472.9|180524.3|180474.3|180558.2|180508.2|180491|180441|561
1681371600000|2023-04-13 07:40:00|180524.4|180474.4|180582.5|180532.5|180582.5|180532.5|180491.2|180441.2|647
1681371900000|2023-04-13 07:45:00|180582.6|180532.6|180650|180600|180657.5|180607.5|180562.5|180512.5|612
1681372200000|2023-04-13 07:50:00|180650.6|180600.6|180721.8|180671.8|180724.5|180674.5|180650|180600|617
1681372500000|2023-04-13 07:55:00|180721.9|180671.9|180748.5|180698.5|180748.5|180698.5|180677.1|180627.1|620
1681372800000|2023-04-13 08:00:00|180755|180705|180627.5|180577.5|180758.9|180708.9|180610.8|180560.8|753
1681373100000|2023-04-13 08:05:00|180627.8|180577.8|180788.8|180738.8|180793.9|180743.9|180597.9|180547.9|759
1681373400000|2023-04-13 08:10:00|180788.9|180738.9|180872.2|180822.2|180887.5|180837.5|180783.8|180733.8|710
1681373700000|2023-04-13 08:15:00|180876.2|180826.2|180841.4|180791.4|180911.4|180861.4|180830.2|180780.2|641
1681374000000|2023-04-13 08:20:00|180841.5|180791.5|180832.5|180782.5|180904|180854|180828.9|180778.9|761
1681374300000|2023-04-13 08:25:00|180831.9|180781.9|180903.1|180853.1|180957.1|180907.1|180801|180751|764
1681374600000|2023-04-13 08:30:00|180909.3|180859.3|180917.3|180867.3|180972.2|180922.2|180881.2|180831.2|774
1681374900000|2023-04-13 08:35:00|180917.4|180867.4|180979.2|180929.2|181008.5|180958.5|180901.2|180851.2|692
1681375200000|2023-04-13 08:40:00|180979.8|180929.8|180971.8|180921.8|180989.5|180939.5|180962.1|180912.1|585
1681375500000|2023-04-13 08:45:00|180971.5|180921.5|181052.7|181002.7|181070.5|181020.5|180969.7|180919.7|688
1681375800000|2023-04-13 08:50:00|181052.6|181002.6|181074.7|181024.7|181095.8|181045.8|181037.5|180987.5|710
1681376100000|2023-04-13 08:55:00|181074.4|181024.4|181075.8|181025.8|181112.7|181062.7|181068.7|181018.7|692
1681376400000|2023-04-13 09:00:00|181075.5|181025.5|181170|181120|181181.3|181131.3|181075.5|181025.5|579
1681376700000|2023-04-13 09:05:00|181170.7|181120.7|181146.2|181096.2|181247.1|181197.1|181135.9|181085.9|661
1681377000000|2023-04-13 09:10:00|181142.6|181092.6|181167.4|181117.4|181227.4|181177.4|181103.5|181053.5|661
1681377300000|2023-04-13 09:15:00|181172.3|181122.3|181127.8|181077.8|181181.2|181131.2|181099|181049|742
1681377600000|2023-04-13 09:20:00|181128.4|181078.4|181053.5|181003.5|181128.4|181078.4|181037.8|180987.8|637
1681377900000|2023-04-13 09:25:00|181052.6|181002.6|181069|181019|181076.4|181026.4|181040|180990|593
1681378200000|2023-04-13 09:30:00|181063.7|181013.7|181118|181068|181121.4|181071.4|181058.8|181008.8|691
1681378500000|2023-04-13 09:35:00|181117.9|181067.9|181074.1|181024.1|181119.6|181069.6|181052.1|181002.1|582
1681378800000|2023-04-13 09:40:00|181075.8|181025.8|181022.6|180972.6|181096.4|181046.4|181007.8|180957.8|586
1681379100000|2023-04-13 09:45:00|181045.6|180995.6|181092.9|181042.9|181151.1|181101.1|181033.8|180983.8|535
1681379400000|2023-04-13 09:50:00|181093.4|181043.4|181109|181059|181154|181104|181082.4|181032.4|537
1681379700000|2023-04-13 09:55:00|181108.8|181058.8|181049.5|180999.5|181112.5|181062.5|181041.5|180991.5|508
1681380000000|2023-04-13 10:00:00|181049.6|180999.6|181016.3|180966.3|181051|181001|181011.4|180961.4|591
1681380300000|2023-04-13 10:05:00|181015.4|180965.4|180956.9|180906.9|181027.6|180977.6|180955.5|180905.5|717
1681380600000|2023-04-13 10:10:00|180957.3|180907.3|180979.6|180929.6|181010.2|180960.2|180956|180906|466
1681380900000|2023-04-13 10:15:00|180979.7|180929.7|181049.4|180999.4|181074.9|181024.9|180970|180920|522
1681381200000|2023-04-13 10:20:00|181049.5|180999.5|181047.9|180997.9|181065.7|181015.7|181041.1|180991.1|479
1681381500000|2023-04-13 10:25:00|181047.6|180997.6|180981.2|180931.2|181048|180998|180940.1|180890.1|677
1681381800000|2023-04-13 10:30:00|180982.5|180932.5|180989.8|180939.8|181008.2|180958.2|180946.2|180896.2|631
1681382100000|2023-04-13 10:35:00|180990.1|180940.1|180953.7|180903.7|180999.1|180949.1|180952.9|180902.9|561
1681382400000|2023-04-13 10:40:00|180954|180904|180980.9|180930.9|181001.2|180951.2|180951.2|180901.2|577
1681382700000|2023-04-13 10:45:00|180996.5|180946.5|180948.3|180898.3|180998.9|180948.9|180941.1|180891.1|516
1681383000000|2023-04-13 10:50:00|180948.4|180898.4|180962.4|180912.4|180987.1|180937.1|180943.9|180893.9|701
1681383300000|2023-04-13 10:55:00|180963.6|180913.6|180989.9|180939.9|181002.9|180952.9|180960.9|180910.9|632
1681383600000|2023-04-13 11:00:00|180990|180940|181013.1|180963.1|181047|180997|180990|180940|582
1681383900000|2023-04-13 11:05:00|181013.6|180963.6|181004.2|180954.2|181025.3|180975.3|180981.9|180931.9|491
1681384200000|2023-04-13 11:10:00|181004.3|180954.3|180984.6|180934.6|181011.9|180961.9|180980.2|180930.2|509
1681384500000|2023-04-13 11:15:00|180985.2|180935.2|180976.1|180926.1|181005.2|180955.2|180961.1|180911.1|531
1681384800000|2023-04-13 11:20:00|180976|180926|180906.3|180856.3|180978.5|180928.5|180900.8|180850.8|544
1681385100000|2023-04-13 11:25:00|180905.7|180855.7|180889.6|180839.6|180916.3|180866.3|180877.7|180827.7|493
1681385400000|2023-04-13 11:30:00|180896.2|180846.2|180779.7|180729.7|180900.2|180850.2|180757.7|180707.7|523
1681385700000|2023-04-13 11:35:00|180779.8|180729.8|180731.2|180681.2|180787.5|180737.5|180715.9|180665.9|669
1681386000000|2023-04-13 11:40:00|180730.4|180680.4|180769|180719|180777|180727|180729.2|180679.2|558
1681386300000|2023-04-13 11:45:00|180770.7|180720.7|180763.1|180713.1|180846|180796|180747.9|180697.9|494
1681386600000|2023-04-13 11:50:00|180762.8|180712.8|180811|180761|180811.2|180761.2|180744.1|180694.1|559
1681386900000|2023-04-13 11:55:00|180809.9|180759.9|180894.2|180844.2|180901.8|180851.8|180805.9|180755.9|643
1681387200000|2023-04-13 12:00:00|180895.2|180845.2|180995.7|180945.7|181046.8|180996.8|180895.2|180845.2|675
1681387500000|2023-04-13 12:05:00|180997.8|180947.8|180903.1|180853.1|181038.6|180988.6|180888.6|180838.6|555
1681387800000|2023-04-13 12:10:00|180903|180853|180906.4|180856.4|180911.6|180861.6|180876.9|180826.9|512
1681388100000|2023-04-13 12:15:00|180906.5|180856.5|180964.4|180914.4|180981.2|180931.2|180906.5|180856.5|465
1681388400000|2023-04-13 12:20:00|180964.5|180914.5|180898.6|180848.6|181015.9|180965.9|180897|180847|619
1681388700000|2023-04-13 12:25:00|180898.7|180848.7|180896.5|180715.8|180899.7|180849.5|180762.8|180712.8|755
1681389000000|2023-04-13 12:30:00|180898.6|180719.7|180834.2|180784.2|180922.9|180850.6|180537.1|180449.9|1015
1681389300000|2023-04-13 12:35:00|180834.4|180784.4|180825.3|180775.3|180891.5|180841.5|180799.2|180749.2|888
1681389600000|2023-04-13 12:40:00|180826.2|180776.2|180808.2|180758.2|180943.4|180893.4|180794|180744|773
1681389900000|2023-04-13 12:45:00|180816.9|180766.9|180926.3|180876.3|180940|180890|180798.2|180748.2|791
1681390200000|2023-04-13 12:50:00|180925.8|180875.8|180840.1|180790.1|180997.8|180947.8|180837.8|180787.8|791
1681390500000|2023-04-13 12:55:00|180840.7|180790.7|180691.6|180641.6|180844.4|180794.4|180628.9|180578.9|818
1681390800000|2023-04-13 13:00:00|180696.5|180646.5|180561.3|180511.3|180696.5|180646.5|180501.7|180451.7|760
1681391100000|2023-04-13 13:05:00|180561.5|180511.5|180833.5|180783.5|180876.3|180826.3|180560.1|180510.1|690
1681391400000|2023-04-13 13:10:00|180833.4|180783.4|180840.5|180790.5|180889.6|180839.6|180798|180748|674
1681391700000|2023-04-13 13:15:00|180840.3|180790.3|180960.3|180910.3|180971.1|180921.1|180835.9|180785.9|605
1681392000000|2023-04-13 13:20:00|180960.2|180910.2|181227.6|181177.6|181229.3|181179.3|180940.1|180890.1|663
1681392300000|2023-04-13 13:25:00|181229.1|181179.1|181014.4|180964.4|181255.6|181205.6|181014|180964|801
1681392600000|2023-04-13 13:30:00|181013|180963|180816.7|180766.7|181078.1|181028.1|180804.2|180754.2|876
1681392900000|2023-04-13 13:35:00|180849.8|180799.8|180652.2|180602.2|180849.8|180799.8|180639.9|180589.9|819
1681393200000|2023-04-13 13:40:00|180650.8|180600.8|180668.7|180618.7|180702|180652|180597.9|180547.9|864
1681393500000|2023-04-13 13:45:00|180669.5|180619.5|180618.3|180568.3|180760.4|180710.4|180612.5|180562.5|798
1681393800000|2023-04-13 13:50:00|180619.2|180569.2|180619.8|180569.8|180718.7|180668.7|180597.2|180547.2|732
1681394100000|2023-04-13 13:55:00|180615.7|180565.7|180416.1|180366.1|180653.7|180603.7|180413.4|180363.4|791
1681394400000|2023-04-13 14:00:00|180415.7|180365.7|180447|180397|180484.3|180434.3|180386.1|180336.1|834
1681394700000|2023-04-13 14:05:00|180447.2|180397.2|180430.1|180380.1|180518.8|180468.8|180417.1|180367.1|857
1681395000000|2023-04-13 14:10:00|180430.2|180380.2|180453.8|180403.8|180503.8|180453.8|180339.9|180289.9|703
1681395300000|2023-04-13 14:15:00|180452.4|180402.4|180367.8|180317.8|180530.2|180480.2|180338.1|180288.1|732
1681395600000|2023-04-13 14:20:00|180365.9|180315.9|180395.3|180345.3|180482|180432|180360.1|180310.1|799
1681395900000|2023-04-13 14:25:00|180395.2|180345.2|180405.5|180355.5|180433.4|180383.4|180368.4|180318.4|633
1681396200000|2023-04-13 14:30:00|180404.8|180354.8|180361.5|180311.5|180427|180377|180319.3|180269.3|645
1681396500000|2023-04-13 14:35:00|180361.8|180311.8|180461|180411|180510.3|180460.3|180337.2|180287.2|709
1681396800000|2023-04-13 14:40:00|180460.9|180410.9|180387.5|180337.5|180470.5|180420.5|180361.6|180311.6|739
1681397100000|2023-04-13 14:45:00|180387.1|180337.1|180456|180406|180484|180434|180382.1|180332.1|635
1681397400000|2023-04-13 14:50:00|180456.6|180406.6|180480.6|180430.6|180520.9|180470.9|180456.6|180406.6|509
1681397700000|2023-04-13 14:55:00|180480.5|180430.5|180361.3|180311.3|180483|180433|180356.6|180306.6|505
1681398000000|2023-04-13 15:00:00|180361.4|180311.4|180304.3|180254.3|180361.4|180311.4|180281.9|180231.9|637
1681398300000|2023-04-13 15:05:00|180305.3|180255.3|180343.8|180293.8|180349.4|180299.4|180295.4|180245.4|710
1681398600000|2023-04-13 15:10:00|180342.8|180292.8|180322.5|180272.5|180355.5|180305.5|180303.4|180253.4|573
1681398900000|2023-04-13 15:15:00|180322.2|180272.2|180316.6|180266.6|180355|180305|180306.2|180256.2|590
1681399200000|2023-04-13 15:20:00|180314.1|180264.1|180358.3|180308.3|180425.2|180375.2|180295.3|180245.3|672
1681399500000|2023-04-13 15:25:00|180358.4|180308.4|180324.6|180274.6|180361.4|180311.4|180281.8|180231.8|589
1681399800000|2023-04-13 15:30:00|180321.3|180271.3|180304|180254|180355.7|180305.7|180279.5|180229.5|713
1681400100000|2023-04-13 15:35:00|180304.4|180254.4|180318.2|180268.2|180335.7|180285.7|180231.8|180181.8|679
1681400400000|2023-04-13 15:40:00|180318.8|180268.8|180330.8|180280.8|180354.1|180304.1|180307.8|180257.8|619
1681400700000|2023-04-13 15:45:00|180330.4|180280.4|180251.9|180201.9|180334.4|180284.4|180250.5|180200.5|457
1681401000000|2023-04-13 15:50:00|180252.8|180202.8|180277.8|180227.8|180299.3|180249.3|180233.3|180183.3|635
1681401300000|2023-04-13 15:55:00|180277.6|180227.6|180134.6|180084.6|180285.6|180235.6|180132.2|180082.2|683
1681401600000|2023-04-13 16:00:00|180135.1|180085.1|180064.9|180014.9|180164.3|180114.3|180015.3|179965.3|805
1681401900000|2023-04-13 16:05:00|180064|180014|180039.8|179989.8|180091.2|180041.2|180027.1|179977.1|763
1681402200000|2023-04-13 16:10:00|180041|179991|180021.7|179971.7|180061.1|180011.1|179976|179926|658
1681402500000|2023-04-13 16:15:00|180016.6|179966.6|180069.5|180019.5|180104.3|180054.3|180010.3|179960.3|711
1681402800000|2023-04-13 16:20:00|180068.3|180018.3|180003.9|179953.9|180072.9|180022.9|179996.9|179946.9|613
1681403100000|2023-04-13 16:25:00|180008.3|179958.3|180055.1|180005.1|180061.1|180011.1|179979|179929|695
1681403400000|2023-04-13 16:30:00|180055|180005|180191.3|180141.3|180208.4|180158.4|180043.2|179993.2|728
1681403700000|2023-04-13 16:35:00|180191.5|180141.5|180194.9|180144.9|180215.8|180165.8|180189|180139|708
1681404000000|2023-04-13 16:40:00|180194.5|180144.5|180197.6|180147.6|180206.4|180156.4|180193.3|180143.3|641
1681404300000|2023-04-13 16:45:00|180197.4|180147.4|180135.6|180085.6|180201.7|180151.7|180127.5|180077.5|715
1681404600000|2023-04-13 16:50:00|180135.3|180085.3|180109.3|180059.3|180137.7|180087.7|180102.4|180052.4|614
1681404900000|2023-04-13 16:55:00|180109.5|180059.5|180024.6|179974.6|180125|180075|180020.2|179970.2|660
1681405200000|2023-04-13 17:00:00|180013.7|179963.7|179942.4|179892.4|180019.7|179969.7|179939.3|179889.3|715
1681405500000|2023-04-13 17:05:00|179942.6|179892.6|179817.7|179767.7|179948.9|179898.9|179780.4|179730.4|741
1681405800000|2023-04-13 17:10:00|179819.5|179769.5|179881.6|179831.6|179916.3|179866.3|179800.8|179750.8|783
1681406100000|2023-04-13 17:15:00|179881.4|179831.4|179925.1|179875.1|179935.3|179885.3|179878.8|179828.8|684
1681406400000|2023-04-13 17:20:00|179925.2|179875.2|179964.2|179914.2|180008.4|179958.4|179919.9|179869.9|665
1681406700000|2023-04-13 17:25:00|179967.7|179917.7|180100.9|180050.9|180111.4|180061.4|179947.7|179897.7|744
1681407000000|2023-04-13 17:30:00|180101.5|180051.5|180009.6|179959.6|180111.7|180061.7|180008.4|179958.4|589
1681407300000|2023-04-13 17:35:00|180009.4|179959.4|180008.1|179958.1|180043.8|179993.8|179969|179919|718
1681407600000|2023-04-13 17:40:00|180008|179958|180071.8|180021.8|180081.5|180031.5|179971.3|179921.3|634
1681407900000|2023-04-13 17:45:00|180071.4|180021.4|180113|180063|180141.8|180091.8|180069.4|180019.4|605
1681408200000|2023-04-13 17:50:00|180112.8|180062.8|180087.7|180037.7|180152.4|180102.4|180087.7|180037.7|691
1681408500000|2023-04-13 17:55:00|180088.4|180038.4|180151.9|180101.9|180171.8|180121.8|180078.2|180028.2|690
1681408800000|2023-04-13 18:00:00|180151.7|180101.7|180222.9|180172.9|180245.6|180195.6|180143.7|180093.7|651
1681409100000|2023-04-13 18:05:00|180223.1|180173.1|180094.2|180044.2|180223.5|180173.5|180089.4|180039.4|636
1681409400000|2023-04-13 18:10:00|180095.7|180045.7|180151.6|180101.6|180186.3|180136.3|180095.7|180045.7|499
1681409700000|2023-04-13 18:15:00|180151.7|180101.7|180162.6|180112.6|180167.7|180117.7|180069.8|180019.8|726
1681410000000|2023-04-13 18:20:00|180162.8|180112.8|180196|180146|180196.1|180146.1|180123.7|180073.7|725
1681410300000|2023-04-13 18:25:00|180195.2|180145.2|180167.1|180117.1|180199.1|180149.1|180160.4|180110.4|496
1681410600000|2023-04-13 18:30:00|180167.3|180117.3|180223.8|180173.8|180228.9|180178.9|180145.4|180095.4|762
1681410900000|2023-04-13 18:35:00|180224|180174|180214.3|180164.3|180233.2|180183.2|180196|180146|518
1681411200000|2023-04-13 18:40:00|180214.6|180164.6|180211.8|180161.8|180237.9|180187.9|180191|180141|710
1681411500000|2023-04-13 18:45:00|180211.5|180161.5|180240.6|180190.6|180249.1|180199.1|180211.5|180161.5|565
1681411800000|2023-04-13 18:50:00|180240.9|180190.9|180259.4|180209.4|180268.9|180218.9|180230.4|180180.4|538
1681412100000|2023-04-13 18:55:00|180259.3|180209.3|180192.9|180142.9|180259.5|180209.5|180191.4|180141.4|666
1681412400000|2023-04-13 19:00:00|180195.4|180145.4|180170|180120|180218.7|180168.7|180168.2|180118.2|636
1681412700000|2023-04-13 19:05:00|180170.3|180120.3|180168.4|180118.4|180203.2|180153.2|180162.7|180112.7|582
1681413000000|2023-04-13 19:10:00|180169.4|180119.4|180192.7|180142.7|180208.3|180158.3|180168.6|180118.6|512
1681413300000|2023-04-13 19:15:00|180193.9|180143.9|180176.6|180126.6|180205.6|180155.6|180166|180116|559
1681413600000|2023-04-13 19:20:00|180176.4|180126.4|180140.2|180090.2|180179.1|180129.1|180123.3|180073.3|515
1681413900000|2023-04-13 19:25:00|180139.9|180089.9|180095.8|180045.8|180143.1|180093.1|180094.1|180044.1|509
1681414200000|2023-04-13 19:30:00|180097.9|180047.9|180048.7|179998.7|180117.4|180067.4|180021.9|179971.9|719
1681414500000|2023-04-13 19:35:00|180047.8|179997.8|180087.1|180037.1|180096.4|180046.4|180031.5|179981.5|698
1681414800000|2023-04-13 19:40:00|180087.3|180037.3|180072.1|180022.1|180091.7|180041.7|180062.6|180012.6|628
1681415100000|2023-04-13 19:45:00|180072.2|180022.2|180114.1|180064.1|180127.1|180077.1|180064.1|180014.1|636
1681415400000|2023-04-13 19:50:00|180114|180064|180080.3|180030.3|180123.4|180073.4|180061.1|180011.1|768
1681415700000|2023-04-13 19:55:00|180080.5|180030.5|180045.7|179995.7|180082|180032|180040.6|179990.6|662
1681416000000|2023-04-13 20:00:00|180046.5|179996.5|180124.2|180074.2|180184.7|180134.7|180046.5|179996.5|524
1681416300000|2023-04-13 20:05:00|180124.3|180074.3|180054.6|180004.6|180124.5|180074.5|180050.7|180000.7|374
1681416600000|2023-04-13 20:10:00|180055.2|180005.2|180096.1|180046.1|180097.2|180047.2|180050.4|180000.4|244
1681416900000|2023-04-13 20:15:00|180097.6|180047.6|180092.2|180042.2|180128.8|180078.8|180089.8|180039.8|373
1681417200000|2023-04-13 20:20:00|180089.9|180039.9|180081.2|180031.2|180106.8|180056.8|180079.2|180029.2|285
1681417500000|2023-04-13 20:25:00|180081.1|180031.1|180079.5|180029.5|180088|180038|180059|180009|318
1681417800000|2023-04-13 20:30:00|180079.4|180029.4|180118|180068|180122|180072|180073.7|180023.7|246
1681418100000|2023-04-13 20:35:00|180117.5|180067.5|180149.2|180099.2|180160.4|180110.4|180117|180067|235
1681418400000|2023-04-13 20:40:00|180150.5|180100.5|180217.2|180167.2|180219.5|180169.5|180150.5|180100.5|340
1681418700000|2023-04-13 20:45:00|180218.7|180168.7|180210.6|180160.6|180218.7|180168.7|180186.8|180136.8|337
1681419000000|2023-04-13 20:50:00|180217.2|180167.2|180210.7|180160.7|180223.1|180173.1|180203|180153|294
1681419300000|2023-04-13 20:55:00|180210.6|180160.6|180205.4|180055.4|180273|180160.6|180202|180052|556
1681419600000|2023-04-13 21:00:00|180196.8|180022.1|180228|179918|180243.7|180026.2|180196.2|179918|27
1681419900000|2023-04-13 21:05:00|180228.5|179918.5|180218|179969.2|180244.9|179971.9|180191.4|179917.5|455
1681420200000|2023-04-13 21:10:00|180221.1|179971.9|180234.9|179983.3|180236.8|179989.8|180201.3|179958|811
1681420500000|2023-04-13 21:15:00|180234.6|179983.5|180225.8|179960.4|180234.6|179983.7|180224.6|179960.3|43
1681420800000|2023-04-13 21:20:00|180225.7|179960.5|180224.6|179972.3|180228.1|179972.8|180219.1|179960.5|46
1681421100000|2023-04-13 21:25:00|180224.3|179972.2|180224.4|179969.7|180225.6|179972.5|180219.3|179963.1|23
1681421400000|2023-04-13 21:30:00|180223.7|179969.6|180220.5|179952.6|180225.9|179971.1|180137.8|179922.6|105
1681421700000|2023-04-13 21:35:00|180220.4|179952.5|180225.1|179954.7|180225.4|179956.3|180213.8|179947.2|254
1681422000000|2023-04-13 21:40:00|180225.4|179947.2|180218.1|179950.1|180225.5|179956.3|180212.7|179942.2|417
1681422300000|2023-04-13 21:45:00|180216.7|179941.5|180227.7|179940.2|180231.3|179952.2|180216.7|179938.7|102
1681422600000|2023-04-13 21:50:00|180220.8|179946.6|180222.1|179947.8|180230.6|179951.1|180219|179936.3|87
1681422900000|2023-04-13 21:55:00|180222.6|179948.3|180214.9|179958.8|180228.2|179986.7|180212.2|179929.8|348
1681423200000|2023-04-13 22:00:00|180213.6|179957.1|180188.3|180038.3|180219.2|180044.6|180187.2|179933.4|343
1681423500000|2023-04-13 22:05:00|180189.2|180039.2|180176|180026|180197|180047|180173.5|180023.5|110
1681423800000|2023-04-13 22:10:00|180181.4|180031.4|180180|180030|180187.4|180037.4|180174.6|180024.6|68
1681424100000|2023-04-13 22:15:00|180184.6|180034.6|180203|180053|180203.6|180053.6|180163.2|180013.2|129
1681424400000|2023-04-13 22:20:00|180203.4|180053.4|180184.1|180034.1|180207.7|180057.7|180175.8|180025.8|111
1681424700000|2023-04-13 22:25:00|180184|180034|180184.5|180034.5|180191.3|180041.3|180171.9|180021.9|135
1681425000000|2023-04-13 22:30:00|180187.9|180037.9|180186|180036|180198.3|180048.3|180162.7|180012.7|112
1681425300000|2023-04-13 22:35:00|180186.3|180036.3|180170.1|180020.1|180186.3|180036.3|180166.4|180016.4|81
1681425600000|2023-04-13 22:40:00|180170|180020|180226.3|180076.3|180234.4|180084.4|180163.6|180013.6|177
1681425900000|2023-04-13 22:45:00|180230.9|180080.9|180152.8|180002.8|180237.2|180087.2|180105.7|179955.7|404
1681426200000|2023-04-13 22:50:00|180152.9|180002.9|180323.1|180173.1|180407.8|180257.8|180152.8|180002.8|408
1681426500000|2023-04-13 22:55:00|180323.5|180173.5|180229|180079|180357.2|180207.2|180215.2|180065.2|341
1681426800000|2023-04-13 23:00:00|180224.8|180074.8|180291.6|180141.6|180293.6|180143.6|180224.8|180074.8|135
1681427100000|2023-04-13 23:05:00|180291.5|180141.5|180327.8|180177.8|180349.1|180199.1|180289.3|180139.3|162
1681427400000|2023-04-13 23:10:00|180327.7|180177.7|180314.6|180164.6|180328.6|180178.6|180295.4|180145.4|153
1681427700000|2023-04-13 23:15:00|180314.7|180164.7|180316.4|180166.4|180340.5|180190.5|180304.9|180154.9|471
1681428000000|2023-04-13 23:20:00|180316.6|180166.6|180312.2|180162.2|180318.1|180168.1|180301.4|180151.4|255
1681428300000|2023-04-13 23:25:00|180312.3|180162.3|180267|180117|180312.4|180162.4|180242|180092|201
1681428600000|2023-04-13 23:30:00|180267.3|180117.3|180189.1|180039.1|180273|180123|180163.3|180013.3|167
1681428900000|2023-04-13 23:35:00|180189.4|180039.4|180195.8|180045.8|180196.9|180046.9|180187.8|180037.8|136
1681429200000|2023-04-13 23:40:00|180188.7|180038.7|180225.3|180075.3|180232.2|180082.2|180188.7|180038.7|207
1681429500000|2023-04-13 23:45:00|180225.1|180075.1|180254.1|180104.1|180254.1|180104.1|180214.5|180064.5|188
1681429800000|2023-04-13 23:50:00|180253.8|180103.8|180249.9|180099.9|180265.9|180115.9|180245.3|180095.3|219
1681430100000|2023-04-13 23:55:00|180249|180099|180286.3|180136.3|180292|180142|180200|180050|356
1681430400000|2023-04-14 00:00:00|180280.4|180130.4|180286.7|180136.7|180308.9|180158.9|180277.7|180127.7|513
1681430700000|2023-04-14 00:05:00|180287.9|180137.9|180308.8|180158.8|180329.4|180179.4|180287.9|180137.9|323
1681431000000|2023-04-14 00:10:00|180308.7|180158.7|180313.8|180163.8|180330.7|180180.7|180305.2|180155.2|175
1681431300000|2023-04-14 00:15:00|180314|180164|180295.7|180145.7|180315.6|180165.6|180294.6|180144.6|189
1681431600000|2023-04-14 00:20:00|180296|180146|180264.9|180114.9|180296.4|180190.3|180213.8|180110.7|247
1681431900000|2023-04-14 00:25:00|180264.7|180114.7|180226.3|180076.3|180264.7|180132.4|180182.4|180066.9|197
1681432200000|2023-04-14 00:30:00|180225.6|180075.6|180170.5|180120.5|180232.2|180125.4|180169.5|180065.7|126
1681432500000|2023-04-14 00:35:00|180170.4|180120.4|180165.3|180015.3|180220.7|180120.5|180162.8|180012.8|260
1681432800000|2023-04-14 00:40:00|180163.2|180013.2|180161.2|180011.2|180171.2|180021.2|180158.2|180008.2|138
1681433100000|2023-04-14 00:45:00|180160.9|180010.9|180144.3|179994.3|180164|180014|180115.9|179965.9|145
1681433400000|2023-04-14 00:50:00|180144.4|179994.4|180216.7|180066.7|180223|180073|180143|179993|250
1681433700000|2023-04-14 00:55:00|180215.3|180065.3|180228.4|180078.4|180232|180082|180199.7|180049.7|258
1681434000000|2023-04-14 01:00:00|180227.8|180077.8|180279.3|180129.3|180298|180221.1|180179.2|180071.3|268
1681434300000|2023-04-14 01:05:00|180279.4|180129.4|180325.8|180175.8|180327.1|180177.1|180270.3|180120.3|307
1681434600000|2023-04-14 01:10:00|180326.1|180176.1|180307.2|180157.2|180332|180182|180307.1|180157.1|219
1681434900000|2023-04-14 01:15:00|180307.8|180157.8|180236.7|180086.7|180313.1|180163.1|180234.9|180084.9|310
1681435200000|2023-04-14 01:20:00|180236.9|180086.9|180231.4|180081.4|180261.8|180133.5|180178.2|180062.1|232
1681435500000|2023-04-14 01:25:00|180231.1|180081.1|180257.1|180107.1|180266.3|180137.7|180178.2|180080.4|206
1681435800000|2023-04-14 01:30:00|180259.4|180109.4|180258|180108|180264.4|180114.4|180231.9|180081.9|284
1681436100000|2023-04-14 01:35:00|180258.2|180108.2|180262.8|180112.8|180264.1|180162.8|180195.5|180094.9|191
1681436400000|2023-04-14 01:40:00|180262.7|180112.7|180291.7|180141.7|180296.2|180193.3|180225.7|180111.8|262
1681436700000|2023-04-14 01:45:00|180291.4|180141.4|180292.7|180242.7|180336.4|180261.1|180290.6|180140.6|217
1681437000000|2023-04-14 01:50:00|180292.5|180242.5|180434.5|180284.5|180435|180301.3|180291.3|180191.3|277
1681437300000|2023-04-14 01:55:00|180435.7|180285.7|180376.6|180326.6|180438.4|180359.9|180376.5|180282.5|342
1681437600000|2023-04-14 02:00:00|180376.7|180326.7|180401.3|180351.3|180421|180352|180309.1|180210.2|450
1681437900000|2023-04-14 02:05:00|180401.8|180351.8|180394.5|180244.5|180405.8|180355.8|180343.4|180240.8|446
1681438200000|2023-04-14 02:10:00|180395.6|180245.6|180450.6|180300.6|180455.5|180324.1|180347.2|180244.6|509
1681438500000|2023-04-14 02:15:00|180451.4|180301.4|180467.1|180317.1|180473|180371.7|180364|180265.8|351
1681438800000|2023-04-14 02:20:00|180466.7|180316.7|180454.9|180304.9|180485.1|180344.4|180372.1|180279.4|400
1681439100000|2023-04-14 02:25:00|180454.8|180304.8|180484.8|180434.8|180514.1|180434.8|180426.4|180285.8|345
1681439400000|2023-04-14 02:30:00|180484.7|180434.7|180564.1|180414.1|180568.9|180449.9|180444.2|180378|215
1681439700000|2023-04-14 02:35:00|180564.4|180414.4|180542.6|180492.6|180591.8|180540.3|180526.3|180414.4|259
1681440000000|2023-04-14 02:40:00|180538.5|180488.5|180585.6|180535.6|180632.1|180553.3|180529.6|180426.4|238
1681440300000|2023-04-14 02:45:00|180586|180536|180694.2|180544.2|180694.3|180589.7|180586|180536|274
1681440600000|2023-04-14 02:50:00|180694.1|180544.1|180651.6|180601.6|180696.2|180626.4|180635.3|180537.6|238
1681440900000|2023-04-14 02:55:00|180651.5|180601.5|180687.7|180637.7|180728.1|180638.9|180644.8|180524.5|341
1681441200000|2023-04-14 03:00:00|180687.8|180637.8|180762.1|180712.1|180840|180760.9|180687.8|180637.8|412
1681441500000|2023-04-14 03:05:00|180761.7|180711.7|180849.6|180699.6|180849.6|180715.1|180743.4|180644|330
1681441800000|2023-04-14 03:10:00|180849.8|180699.8|180851.8|180701.8|180876.1|180756.9|180786|180679.7|297
1681442100000|2023-04-14 03:15:00|180851.9|180701.9|180784.2|180634.2|180861.6|180767.8|180772.3|180622.3|316
1681442400000|2023-04-14 03:20:00|180784|180634|180796.3|180746.3|180844.2|180760.8|180724.5|180620.7|276
1681442700000|2023-04-14 03:25:00|180796.4|180746.4|180780.3|180630.3|180811.6|180749.7|180697.9|180575.1|402
1681443000000|2023-04-14 03:30:00|180790.8|180640.8|180750.1|180600.1|180819.6|180731.8|180698.3|180590.3|323
1681443300000|2023-04-14 03:35:00|180750|180600|180866.1|180716.1|180866.7|180766|180714.1|180564.1|422
1681443600000|2023-04-14 03:40:00|180814.1|180764.1|180875.2|180725.2|180881.1|180767.2|180813.2|180713|219
1681443900000|2023-04-14 03:45:00|180874.5|180724.5|180953.2|180803.2|180956.4|180806.4|180849.1|180699.1|261
1681444200000|2023-04-14 03:50:00|180954.5|180804.5|181050.6|180900.6|181051.6|180920.4|180922.2|180799.1|279
1681444500000|2023-04-14 03:55:00|181051.3|180901.3|181027.9|180877.9|181060.3|180952.6|180932.8|180873.7|242
1681444800000|2023-04-14 04:00:00|181030.5|180880.5|181004.9|180954.9|181064.6|180959.2|180991.6|180878.8|270
1681445100000|2023-04-14 04:05:00|181011.8|180961.8|181011.4|180861.4|181036.5|180961.8|180989.7|180861.3|170
1681445400000|2023-04-14 04:10:00|181011.3|180861.3|181013.7|180863.7|181015.5|180865.5|180967.5|180817.5|290
1681445700000|2023-04-14 04:15:00|181013.8|180863.8|180944|180794|181018|180868|180909.3|180759.3|258
1681446000000|2023-04-14 04:20:00|180943.8|180793.8|180926.3|180776.3|180969.3|180819.3|180900|180750|323
1681446300000|2023-04-14 04:25:00|180926.1|180776.1|180937.1|180787.1|180976.8|180826.8|180908.2|180758.2|334
1681446600000|2023-04-14 04:30:00|180937.8|180787.8|180903.5|180753.5|180953.9|180803.9|180841.3|180744|229
1681446900000|2023-04-14 04:35:00|180905.6|180755.6|180924.9|180774.9|180924.9|180774.9|180904.3|180754.3|109
1681447200000|2023-04-14 04:40:00|180922.8|180772.8|180901.5|180751.5|180922.9|180822.8|180848.5|180751.3|147
1681447500000|2023-04-14 04:45:00|180902|180752|180897.4|180747.4|180904.1|180803.4|180837.2|180739.9|204
1681447800000|2023-04-14 04:50:00|180897.3|180747.3|180873.3|180723.3|180897.3|180747.3|180870.4|180720.4|188
1681448100000|2023-04-14 04:55:00|180873.2|180723.2|180872.1|180722.1|180890.3|180770.8|180820.3|180719.5|161
1681448400000|2023-04-14 05:00:00|180874.5|180724.5|180874|180724|180897.1|180747.1|180867.4|180717.4|296
1681448700000|2023-04-14 05:05:00|180874.2|180724.2|180895.6|180745.6|180895.6|180773.3|180818|180718|183
1681449000000|2023-04-14 05:10:00|180896|180746|180841.7|180791.7|180897.7|180796.2|180838|180744.1|123
1681449300000|2023-04-14 05:15:00|180842.3|180792.3|180868.9|180718.9|180895.6|180792.4|180839.8|180718.8|172
1681449600000|2023-04-14 05:20:00|180868.6|180718.6|180811.8|180661.8|180870.1|180720.1|180811.2|180661.2|223
1681449900000|2023-04-14 05:25:00|180811.9|180661.9|180872.6|180722.6|180878.4|180728.4|180810.4|180660.4|233
1681450200000|2023-04-14 05:30:00|180872.9|180722.9|180912.6|180762.6|180916.4|180766.4|180872.9|180722.9|399
1681450500000|2023-04-14 05:35:00|180912.3|180762.3|180913.7|180763.7|180960.2|180859.5|180863.6|180762.3|283
1681450800000|2023-04-14 05:40:00|180913.4|180763.4|180901.2|180751.2|180920.9|180770.9|180870.1|180720.1|307
1681451100000|2023-04-14 05:45:00|180901.1|180751.1|180890.2|180740.2|180901.1|180751.1|180855.6|180705.6|550
1681451400000|2023-04-14 05:50:00|180889.8|180739.8|180835.7|180685.7|180896.6|180746.6|180835.3|180685.3|356
1681451700000|2023-04-14 05:55:00|180836|180686|180777.6|180627.6|180860.3|180710.3|180770.1|180620.1|476
1681452000000|2023-04-14 06:00:00|180771.7|180621.7|180796.1|180646.1|180833|180683|180757|180607|491
1681452300000|2023-04-14 06:05:00|180795.7|180645.7|180780|180730|180827.6|180733|180765.3|180615.3|476
1681452600000|2023-04-14 06:10:00|180779.6|180729.6|180710.4|180560.4|180780.2|180730.2|180692.1|180542.1|502
1681452900000|2023-04-14 06:15:00|180711.8|180561.8|180720.5|180570.5|180756.7|180633.6|180651.7|180542.2|461
1681453200000|2023-04-14 06:20:00|180720.6|180570.6|180624.8|180474.8|180731.2|180581.2|180540.3|180440.2|480
1681453500000|2023-04-14 06:25:00|180621.8|180471.8|180625.1|180475.1|180631.7|180481.7|180617.2|180467.2|403
1681453800000|2023-04-14 06:30:00|180625.9|180475.9|180637.7|180587.7|180652|180598.7|180600.5|180475.9|460
1681454100000|2023-04-14 06:35:00|180637.8|180587.8|180690.8|180640.8|180699|180649|180602.7|180552.7|400
1681454400000|2023-04-14 06:40:00|180691|180641|180846.3|180796.3|180868.6|180818.6|180681.7|180631.7|421
1681454700000|2023-04-14 06:45:00|180846.1|180796.1|180945.2|180895.2|180961.9|180911.9|180846.1|180796.1|511
1681455000000|2023-04-14 06:50:00|180945.3|180895.3|180915.1|180865.1|180945.3|180895.3|180899.4|180849.4|398
1681455300000|2023-04-14 06:55:00|180914.6|180864.6|180935.4|180885.4|181003.3|180953.3|180902.5|180852.5|449
1681455600000|2023-04-14 07:00:00|180934.6|180884.6|181123.2|181073.2|181133.2|181083.2|180934.6|180884.6|701
1681455900000|2023-04-14 07:05:00|181124.7|181074.7|181172.2|181122.2|181190.3|181140.3|181066.9|181016.9|688
1681456200000|2023-04-14 07:10:00|181172.6|181122.6|181162|181112|181239.3|181189.3|181133.1|181083.1|436
1681456500000|2023-04-14 07:15:00|181163.9|181113.9|181082.3|181032.3|181166.2|181116.2|181022.7|180972.7|599
1681456800000|2023-04-14 07:20:00|181083|181033|181037.9|180987.9|181086.4|181036.4|180969.2|180919.2|500
1681457100000|2023-04-14 07:25:00|181037.7|180987.7|180924.2|180874.2|181037.7|180987.7|180892.6|180842.6|484
1681457400000|2023-04-14 07:30:00|180928.6|180878.6|180925.8|180875.8|180987.7|180937.7|180885.2|180835.2|541
1681457700000|2023-04-14 07:35:00|180926|180876|180934.2|180884.2|180997.6|180947.6|180885.2|180835.2|463
1681458000000|2023-04-14 07:40:00|180933.9|180883.9|180928.3|180878.3|180964.7|180914.7|180925.5|180875.5|424
1681458300000|2023-04-14 07:45:00|180929.2|180879.2|180993.3|180943.3|181030.8|180980.8|180928.5|180878.5|409
1681458600000|2023-04-14 07:50:00|180993.5|180943.5|180956.1|180906.1|181028.6|180978.6|180953.5|180903.5|519
1681458900000|2023-04-14 07:55:00|180955.5|180905.5|180962.9|180912.9|180965.5|180915.5|180950.5|180900.5|496
1681459200000|2023-04-14 08:00:00|180963.1|180913.1|180956.3|180906.3|180987.9|180937.9|180920.3|180870.3|635
1681459500000|2023-04-14 08:05:00|180956.1|180906.1|180962.1|180912.1|180991.4|180941.4|180952.1|180902.1|614
1681459800000|2023-04-14 08:10:00|180961.9|180911.9|180963.8|180913.8|180981.7|180931.7|180943.2|180893.2|464
1681460100000|2023-04-14 08:15:00|180960.4|180910.4|181049.4|180999.4|181056.2|181006.2|180949.6|180899.6|429
1681460400000|2023-04-14 08:20:00|181048.7|180998.7|181096.1|181046.1|181111.9|181061.9|181017.6|180967.6|460
1681460700000|2023-04-14 08:25:00|181098|181048|181076.5|181026.5|181123.5|181073.5|181049.8|180999.8|573
1681461000000|2023-04-14 08:30:00|181080.9|181030.9|181074|181024|181099.8|181049.8|181013.1|180963.1|494
1681461300000|2023-04-14 08:35:00|181073.7|181023.7|181059.3|181009.3|181088.2|181038.2|181034.8|180984.8|378
1681461600000|2023-04-14 08:40:00|181059.4|181009.4|181064|181014|181117.9|181067.9|181036.9|180986.9|484
1681461900000|2023-04-14 08:45:00|181066.1|181016.1|181092.5|181042.5|181110|181060|181012.8|180962.8|419
1681462200000|2023-04-14 08:50:00|181092.8|181042.8|181048.2|180998.2|181106.8|181056.8|181012.5|180962.5|508
1681462500000|2023-04-14 08:55:00|181048.3|180998.3|181069.5|181019.5|181088|181038|181010.1|180960.1|500
1681462800000|2023-04-14 09:00:00|181069.4|181019.4|181015.2|180965.2|181088.2|181038.2|181008.2|180958.2|511
1681463100000|2023-04-14 09:05:00|181016.9|180966.9|181052.3|181002.3|181056.1|181006.1|180988.5|180938.5|474
1681463400000|2023-04-14 09:10:00|181053.5|181003.5|181125.4|181075.4|181145.5|181095.5|181010|180960|506
1681463700000|2023-04-14 09:15:00|181125.2|181075.2|181086.7|181036.7|181194.4|181144.4|181083.5|181033.5|553
1681464000000|2023-04-14 09:20:00|181086.2|181036.2|181042.1|180992.1|181093.8|181043.8|181040.2|180990.2|452
1681464300000|2023-04-14 09:25:00|181053.9|181003.9|181057.5|181007.5|181123.1|181073.1|181053.9|181003.9|568
1681464600000|2023-04-14 09:30:00|181060.4|181010.4|181088|181038|181114.2|181064.2|181060.4|181010.4|410
1681464900000|2023-04-14 09:35:00|181087.5|181037.5|181050.5|181000.5|181094|181044|181046.4|180996.4|581
1681465200000|2023-04-14 09:40:00|181050|181000|180946.4|180896.4|181051.2|181001.2|180946.4|180896.4|402
1681465500000|2023-04-14 09:45:00|180946.6|180896.6|181015.5|180965.5|181022.9|180972.9|180946.5|180896.5|294
1681465800000|2023-04-14 09:50:00|181019.9|180969.9|181011.8|180961.8|181028.1|180978.1|180976.4|180926.4|393
1681466100000|2023-04-14 09:55:00|181011.4|180961.4|181018.3|180968.3|181030.1|180980.1|180986.5|180936.5|710
1681466400000|2023-04-14 10:00:00|181019.8|180969.8|180989.4|180939.4|181026.3|180976.3|180976.3|180926.3|656
1681466700000|2023-04-14 10:05:00|180990.2|180940.2|180919.8|180869.8|180998.4|180948.4|180879.6|180829.6|492
1681467000000|2023-04-14 10:10:00|180919.9|180869.9|180988.6|180938.6|180990.3|180940.3|180913.7|180863.7|591
1681467300000|2023-04-14 10:15:00|180988.8|180938.8|180981.7|180931.7|181041.4|180991.4|180980.9|180930.9|479
1681467600000|2023-04-14 10:20:00|180981.6|180931.6|180919.8|180869.8|180991.1|180941.1|180895.8|180845.8|305
1681467900000|2023-04-14 10:25:00|180919.7|180869.7|180911.8|180861.8|180938.3|180888.3|180874.9|180824.9|332
1681468200000|2023-04-14 10:30:00|180911.9|180861.9|180923.7|180873.7|180988.3|180938.3|180904.7|180854.7|614
1681468500000|2023-04-14 10:35:00|180922.9|180872.9|180912.6|180862.6|180960.1|180910.1|180909.7|180859.7|421
1681468800000|2023-04-14 10:40:00|180912.3|180862.3|180882.8|180832.8|180918.1|180868.1|180877|180827|559
1681469100000|2023-04-14 10:45:00|180882.6|180832.6|180847.6|180797.6|180909.9|180859.9|180816.1|180766.1|430
1681469400000|2023-04-14 10:50:00|180846.5|180796.5|180811.6|180761.6|180883.5|180833.5|180798.1|180748.1|486
1681469700000|2023-04-14 10:55:00|180811.8|180761.8|180699.5|180649.5|180823.5|180773.5|180695.9|180645.9|464
1681470000000|2023-04-14 11:00:00|180699.6|180649.6|180779.5|180729.5|180814.6|180764.6|180699.6|180649.6|455
1681470300000|2023-04-14 11:05:00|180779.2|180729.2|180726.7|180676.7|180784.6|180734.6|180701.3|180651.3|489
1681470600000|2023-04-14 11:10:00|180726.8|180676.8|180713.9|180663.9|180758.5|180708.5|180697.4|180647.4|520
1681470900000|2023-04-14 11:15:00|180714.1|180664.1|180792.9|180742.9|180798.3|180748.3|180697.2|180647.2|407
1681471200000|2023-04-14 11:20:00|180792.8|180742.8|180802.5|180752.5|180846.3|180796.3|180778|180728|538
1681471500000|2023-04-14 11:25:00|180804.7|180754.7|180663.9|180613.9|180806.4|180756.4|180661|180611|414
1681471800000|2023-04-14 11:30:00|180663.4|180613.4|180808.9|180758.9|180809.3|180759.3|180602.5|180552.5|539
1681472100000|2023-04-14 11:35:00|180809|180759|180768.9|180718.9|180820.9|180770.9|180751.1|180701.1|665
1681472400000|2023-04-14 11:40:00|180769.1|180719.1|180720.7|180670.7|180794.1|180744.1|180709.2|180659.2|645
1681472700000|2023-04-14 11:45:00|180717.5|180667.5|180696|180646|180723.5|180673.5|180677|180627|435
1681473000000|2023-04-14 11:50:00|180695.7|180645.7|180732.4|180682.4|180749.1|180699.1|180687.2|180637.2|271
1681473300000|2023-04-14 11:55:00|180732.3|180682.3|180769.3|180719.3|180798.8|180748.8|180703.7|180653.7|513
1681473600000|2023-04-14 12:00:00|180752.6|180702.6|180562.5|180512.5|180752.6|180702.6|180517.4|180467.4|708
1681473900000|2023-04-14 12:05:00|180563.1|180513.1|180539.5|180489.5|180567.8|180517.8|180447.8|180397.8|617
1681474200000|2023-04-14 12:10:00|180541.1|180491.1|180583.4|180533.4|180606.8|180556.8|180520.9|180470.9|513
1681474500000|2023-04-14 12:15:00|180583.2|180533.2|180556.4|180506.4|180583.2|180533.2|180493.2|180443.2|557
1681474800000|2023-04-14 12:20:00|180556.5|180506.5|180605.6|180555.6|180647.7|180597.7|180533.8|180483.8|667
1681475100000|2023-04-14 12:25:00|180606.8|180556.8|180654.4|180478.8|180675.8|180563.7|180570.4|180478.8|615
1681475400000|2023-04-14 12:30:00|180658.9|180483.3|180847.1|180797.1|180847.5|180797.5|180441.8|180291.8|1003
1681475700000|2023-04-14 12:35:00|180855.9|180805.9|180629.8|180579.8|180916.3|180866.3|180580.8|180530.8|943
1681476000000|2023-04-14 12:40:00|180630.4|180580.4|180911.8|180861.8|180923.3|180873.3|180625.5|180575.5|943
1681476300000|2023-04-14 12:45:00|180913|180863|180816.9|180766.9|181003.7|180953.7|180726.9|180676.9|937
1681476600000|2023-04-14 12:50:00|180834.2|180784.2|180863.1|180813.1|180880.1|180830.1|180658.4|180608.4|858
1681476900000|2023-04-14 12:55:00|180863.4|180813.4|180791.3|180741.3|180897.3|180847.3|180745.9|180695.9|853
1681477200000|2023-04-14 13:00:00|180794.2|180744.2|180865.1|180815.1|180897.6|180847.6|180774|180724|866
1681477500000|2023-04-14 13:05:00|180865|180815|180918.7|180868.7|180963.6|180913.6|180856.4|180806.4|606
1681477800000|2023-04-14 13:10:00|180918.1|180868.1|180922.7|180772.7|180924.8|180874.8|180834|180763.4|682
1681478100000|2023-04-14 13:15:00|180918.1|180768.1|180722.3|180672.3|180924.9|180791|180688|180638|743
1681478400000|2023-04-14 13:20:00|180723.5|180673.5|180719.3|180669.3|180769.8|180719.8|180635.3|180585.3|580
1681478700000|2023-04-14 13:25:00|180719.5|180669.5|180779|180729|180804.1|180754.1|180681.3|180631.3|568
1681479000000|2023-04-14 13:30:00|180784.1|180734.1|180720.2|180670.2|180794.8|180744.8|180698|180648|716
1681479300000|2023-04-14 13:35:00|180720|180670|180588|180538|180728.1|180678.1|180547.9|180497.9|685
1681479600000|2023-04-14 13:40:00|180588.5|180538.5|180585.1|180535.1|180701.7|180651.7|180550.9|180500.9|611
1681479900000|2023-04-14 13:45:00|180584.9|180534.9|180670.8|180620.8|180672.3|180622.3|180562.6|180512.6|572
1681480200000|2023-04-14 13:50:00|180671.5|180621.5|180611.1|180561.1|180678.2|180628.2|180580.7|180530.7|524
1681480500000|2023-04-14 13:55:00|180611.7|180561.7|180607.4|180457.4|180618.6|180568.6|180514.7|180427.6|560
1681480800000|2023-04-14 14:00:00|180614.2|180464.2|180690.8|180640.8|180752.9|180702.9|180606.5|180464.2|981
1681481100000|2023-04-14 14:05:00|180689.4|180639.4|180744.4|180694.4|180852.6|180802.6|180683.3|180633.3|903
1681481400000|2023-04-14 14:10:00|180738.1|180688.1|180690.9|180640.9|180738.1|180688.1|180642.1|180592.1|845
1681481700000|2023-04-14 14:15:00|180691.8|180641.8|180727.5|180677.5|180784.4|180734.4|180644.3|180594.3|767
1681482000000|2023-04-14 14:20:00|180727|180677|180782.8|180732.8|180825.1|180775.1|180705.7|180655.7|768
1681482300000|2023-04-14 14:25:00|180782.6|180732.6|180831.9|180781.9|180872.3|180822.3|180777.9|180727.9|713
1681482600000|2023-04-14 14:30:00|180830.9|180780.9|180812.2|180762.2|180871.3|180821.3|180792.6|180742.6|669
1681482900000|2023-04-14 14:35:00|180812.3|180762.3|180789.7|180739.7|180875.1|180825.1|180778.1|180728.1|685
1681483200000|2023-04-14 14:40:00|180789.8|180739.8|180803|180753|180817.6|180767.6|180724.8|180674.8|638
1681483500000|2023-04-14 14:45:00|180802.9|180752.9|180743.3|180693.3|180820|180770|180720.4|180670.4|779
1681483800000|2023-04-14 14:50:00|180760.1|180710.1|180851.9|180801.9|180865.4|180815.4|180700.9|180650.9|754
1681484100000|2023-04-14 14:55:00|180851.5|180801.5|180824.6|180774.6|180854.3|180804.3|180807.7|180757.7|677
1681484400000|2023-04-14 15:00:00|180824.7|180774.7|180848.4|180798.4|180853.9|180803.9|180812|180762|795
1681484700000|2023-04-14 15:05:00|180848.6|180798.6|180804.1|180754.1|180863.8|180813.8|180761.2|180711.2|655
1681485000000|2023-04-14 15:10:00|180805.3|180755.3|180835.9|180785.9|180848.3|180798.3|180768.2|180718.2|679
1681485300000|2023-04-14 15:15:00|180834.8|180784.8|180845.1|180795.1|180867.4|180817.4|180830.9|180780.9|481
1681485600000|2023-04-14 15:20:00|180846|180796|180857.7|180807.7|180863.7|180813.7|180807.8|180757.8|577
1681485900000|2023-04-14 15:25:00|180859.8|180809.8|180801.7|180751.7|180872.6|180822.6|180792.7|180742.7|637
1681486200000|2023-04-14 15:30:00|180801.6|180751.6|180664.2|180614.2|180801.6|180751.6|180636.3|180586.3|618
1681486500000|2023-04-14 15:35:00|180664.5|180614.5|180702.2|180652.2|180738.5|180688.5|180641.3|180591.3|585
1681486800000|2023-04-14 15:40:00|180702.3|180652.3|180762.3|180712.3|180802|180752|180694|180644|809
1681487100000|2023-04-14 15:45:00|180761.9|180711.9|180695.5|180645.5|180765.1|180715.1|180683.6|180633.6|590
1681487400000|2023-04-14 15:50:00|180695.6|180645.6|180597.7|180547.7|180702.8|180652.8|180538|180488|675
1681487700000|2023-04-14 15:55:00|180597.3|180547.3|180585.5|180535.5|180622.6|180572.6|180561.9|180511.9|639
1681488000000|2023-04-14 16:00:00|180575.5|180525.5|180533.9|180483.9|180601.2|180551.2|180528.5|180478.5|760
1681488300000|2023-04-14 16:05:00|180533.8|180483.8|180592.1|180542.1|180600.5|180550.5|180507.8|180457.8|675
1681488600000|2023-04-14 16:10:00|180593.3|180543.3|180572.9|180522.9|180630.8|180580.8|180571.6|180521.6|553
1681488900000|2023-04-14 16:15:00|180572.6|180522.6|180568.2|180518.2|180610.7|180560.7|180528.3|180478.3|424
1681489200000|2023-04-14 16:20:00|180568.4|180518.4|180590.6|180540.6|180601.2|180551.2|180532.6|180482.6|605
1681489500000|2023-04-14 16:25:00|180591.1|180541.1|180569.5|180519.5|180596|180546|180528.6|180478.6|569
1681489800000|2023-04-14 16:30:00|180569.6|180519.6|180638.6|180588.6|180668.4|180618.4|180567.6|180517.6|534
1681490100000|2023-04-14 16:35:00|180640.3|180590.3|180621.6|180571.6|180642|180592|180567.7|180517.7|557
1681490400000|2023-04-14 16:40:00|180621.8|180571.8|180622.7|180572.7|180646|180596|180568.2|180518.2|599
1681490700000|2023-04-14 16:45:00|180622.5|180572.5|180609.1|180559.1|180641.3|180591.3|180593.5|180543.5|666
1681491000000|2023-04-14 16:50:00|180608.7|180558.7|180613.6|180563.6|180635.6|180585.6|180603.7|180553.7|636
1681491300000|2023-04-14 16:55:00|180613.7|180563.7|180585.2|180535.2|180619.9|180569.9|180573.5|180523.5|534
1681491600000|2023-04-14 17:00:00|180585.5|180535.5|180439|180389|180587.7|180537.7|180425|180375|595
1681491900000|2023-04-14 17:05:00|180437.9|180387.9|180538.9|180488.9|180544.5|180494.5|180402.5|180352.5|605
1681492200000|2023-04-14 17:10:00|180538.2|180488.2|180551.9|180501.9|180555.9|180505.9|180494.5|180444.5|576
1681492500000|2023-04-14 17:15:00|180551.5|180501.5|180509.4|180459.4|180560|180510|180479.2|180429.2|644
1681492800000|2023-04-14 17:20:00|180505.9|180455.9|180573.6|180523.6|180641.4|180591.4|180503.1|180453.1|584
1681493100000|2023-04-14 17:25:00|180573.5|180523.5|180579.1|180529.1|180584.5|180534.5|180513.5|180463.5|538
1681493400000|2023-04-14 17:30:00|180579.3|180529.3|180480.8|180430.8|180588.3|180538.3|180479.3|180429.3|535
1681493700000|2023-04-14 17:35:00|180480.3|180430.3|180436.3|180386.3|180516.7|180466.7|180436.3|180386.3|617
1681494000000|2023-04-14 17:40:00|180436.1|180386.1|180400.3|180350.3|180442.4|180392.4|180395.6|180345.6|698
1681494300000|2023-04-14 17:45:00|180397.8|180347.8|180325.8|180275.8|180409.2|180359.2|180311.1|180261.1|617
1681494600000|2023-04-14 17:50:00|180325.4|180275.4|180319.7|180269.7|180344.9|180294.9|180283.5|180233.5|560
1681494900000|2023-04-14 17:55:00|180318.5|180268.5|180311.7|180261.7|180318.5|180268.5|180290.8|180240.8|680
1681495200000|2023-04-14 18:00:00|180311.5|180261.5|180353.3|180303.3|180375.4|180325.4|180293.1|180243.1|555
1681495500000|2023-04-14 18:05:00|180353.6|180303.6|180288.6|180238.6|180367.8|180317.8|180282.3|180232.3|562
1681495800000|2023-04-14 18:10:00|180288.5|180238.5|180339.3|180289.3|180346.1|180296.1|180285.8|180235.8|549
1681496100000|2023-04-14 18:15:00|180330.4|180280.4|180325.1|180275.1|180330.4|180280.4|180280.1|180230.1|538
1681496400000|2023-04-14 18:20:00|180324.2|180274.2|180351|180301|180386|180336|180319.7|180269.7|585
1681496700000|2023-04-14 18:25:00|180351.1|180301.1|180303|180253|180361.6|180311.6|180300|180250|520
1681497000000|2023-04-14 18:30:00|180302.3|180252.3|180302.1|180252.1|180342.4|180292.4|180282.3|180232.3|585
1681497300000|2023-04-14 18:35:00|180301.9|180251.9|180305.9|180255.9|180313.5|180263.5|180277.8|180227.8|598
1681497600000|2023-04-14 18:40:00|180306|180256|180290.8|180240.8|180316.6|180266.6|180289.6|180239.6|546
1681497900000|2023-04-14 18:45:00|180289.8|180239.8|180243.9|180193.9|180331.6|180281.6|180225|180175|510
1681498200000|2023-04-14 18:50:00|180243.6|180193.6|180332.2|180282.2|180341|180291|180242.4|180192.4|582
1681498500000|2023-04-14 18:55:00|180332.4|180282.4|180288.5|180238.5|180337.1|180287.1|180268.7|180218.7|504
1681498800000|2023-04-14 19:00:00|180288.1|180238.1|180287.9|180237.9|180299.1|180249.1|180263.1|180213.1|581
1681499100000|2023-04-14 19:05:00|180287.3|180237.3|180306.4|180256.4|180325.4|180275.4|180284.6|180234.6|515
1681499400000|2023-04-14 19:10:00|180306.5|180256.5|180300.6|180250.6|180318.4|180268.4|180277.5|180227.5|567
1681499700000|2023-04-14 19:15:00|180299|180249|180313.6|180263.6|180328.1|180278.1|180291.5|180241.5|586
1681500000000|2023-04-14 19:20:00|180313|180263|180282.2|180232.2|180332.1|180282.1|180279.9|180229.9|414
1681500300000|2023-04-14 19:25:00|180282|180232|180243.7|180193.7|180282.4|180232.4|180197.6|180147.6|550
1681500600000|2023-04-14 19:30:00|180244.9|180194.9|180213.5|180163.5|180246.7|180196.7|180211.8|180161.8|518
1681500900000|2023-04-14 19:35:00|180213.4|180163.4|180182.8|180132.8|180216.1|180166.1|180178.8|180128.8|537
1681501200000|2023-04-14 19:40:00|180182.6|180132.6|180180.5|180130.5|180192.9|180142.9|180170.4|180120.4|500
1681501500000|2023-04-14 19:45:00|180181.5|180131.5|180200.8|180150.8|180201.3|180151.3|180162.2|180112.2|620
1681501800000|2023-04-14 19:50:00|180200.5|180150.5|180305|180255|180305.5|180255.5|180198.6|180148.6|627
1681502100000|2023-04-14 19:55:00|180304.7|180254.7|180265.4|180215.4|180330.2|180280.2|180259.6|180209.6|626
1681502400000|2023-04-14 20:00:00|180266.7|180216.7|180347.2|180197.2|180353|180263.8|180261.5|180166.9|568
1681502700000|2023-04-14 20:05:00|180347|180197|180286.6|180136.6|180358.1|180208.1|180286.6|180136.6|389
1681503000000|2023-04-14 20:10:00|180288.1|180138.1|180266.4|180116.4|180301.3|180151.3|180257.3|180107.3|245
1681503300000|2023-04-14 20:15:00|180266.7|180116.7|180299.4|180149.4|180302.1|180152.1|180244.9|180094.9|353
1681503600000|2023-04-14 20:20:00|180299.3|180149.3|180334.2|180184.2|180340.3|180190.3|180262.7|180112.7|448
1681503900000|2023-04-14 20:25:00|180334.1|180184.1|180377.9|180227.9|180379.2|180229.2|180307.9|180157.9|471
1681504200000|2023-04-14 20:30:00|180378.6|180228.6|180343.4|180193.4|180378.6|180228.6|180341.7|180191.7|260
1681504500000|2023-04-14 20:35:00|180342.7|180192.7|180304.6|180154.6|180360.7|180210.7|180303.8|180153.8|370
1681504800000|2023-04-14 20:40:00|180304.5|180154.5|180205.4|180055.4|180312.5|180162.5|180203.9|180053.9|489
1681505100000|2023-04-14 20:45:00|180232.6|180082.6|180203.8|180053.8|180232.6|180082.6|180140.3|179990.3|494
1681505400000|2023-04-14 20:50:00|180214.2|180064.2|180298.6|180014.5|180298.6|180091.4|180153.5|180003.5|371
1681505700000|2023-04-14 20:55:00|180229.3|180079.3|180308.7|179998.7|180332.8|180103.4|180224.4|179978.6|110
1681675200000|2023-04-16 20:00:00|179941.2|179751.2|179941.2|179751.2|179941.2|179751.2|179941.2|179751.2|1
1681675800000|2023-04-16 20:10:00|180064|179736|179941.2|179751.2|180064|179751.2|179941.2|179736|2
1681676100000|2023-04-16 20:15:00|179978|179788|180064|179736|180064|179788|179978|179689.6|3
1681676400000|2023-04-16 20:20:00|179941.2|179751.2|179941.2|179751.2|179941.2|179751.2|179941.2|179751.2|1
1681677000000|2023-04-16 20:30:00|180064|179736|179941.2|179751.2|180077.5|179751.2|179941.2|179722.5|3
1681677900000|2023-04-16 20:45:00|179949.3|179604.4|180029.3|179674.3|180050.7|179726|179916|179604.4|6
1681678200000|2023-04-16 20:50:00|179916|179726|179916|179726|180052.5|179726|179916|179694|4
1681678500000|2023-04-16 20:55:00|179941|179751|180044|179689|180044|179751|179916|179689|4
1681678800000|2023-04-16 21:00:00|179887.8|179697.8|179908.1|179553.1|179915.1|179725.1|179776.4|179550.7|26
1681679100000|2023-04-16 21:05:00|179914.2|179559.2|179837.7|179482.7|179952.8|179597.8|179741.2|179482.7|49
1681679400000|2023-04-16 21:10:00|179838.5|179483.5|179580.7|179225.7|179866.8|179542.4|179555.4|179200.4|79
1681679700000|2023-04-16 21:15:00|179588|179233|179524.7|179169.7|179644.5|179289.5|179524.7|179169.7|47
1681680000000|2023-04-16 21:20:00|179526.5|179171.5|179612|179462|179674.4|179462.7|179512.8|179171.5|41
1681680300000|2023-04-16 21:25:00|179611.9|179461.9|179501.6|179191.6|179654.2|179466.7|179488.2|179178.2|48
1681680600000|2023-04-16 21:30:00|179503.2|179193.2|179539.4|179345.6|179694.4|179384.4|179488.3|179178.3|58
1681680900000|2023-04-16 21:35:00|179539.3|179346.1|179543.8|179346.1|179582.4|179346.1|179539.2|179272.4|16
1681681200000|2023-04-16 21:40:00|179543.7|179272.4|179563.4|179346.1|179600|179346.1|179543.6|179263.8|17
1681681500000|2023-04-16 21:45:00|179579|179269|179599.2|179374.5|179639.7|179444|179579|179269|33
1681681800000|2023-04-16 21:50:00|179611.8|179444|179643.8|179333.8|179715|179444|179586.4|179304.9|33
1681682100000|2023-04-16 21:55:00|179641.5|179331.5|179671.7|179361.7|179682.2|179443.9|179586|179331.1|167
1681682400000|2023-04-16 22:00:00|179672|179362|179830.9|179528.3|179830.9|179552.3|179587|179335.5|396
1681682700000|2023-04-16 22:05:00|179831|179528.4|179816.2|179539.5|179842.1|179567.8|179814.1|179528.2|294
1681683000000|2023-04-16 22:10:00|179816.3|179539.4|179770.4|179611.4|179821.3|179626.8|179770.2|179525|292
1681683300000|2023-04-16 22:15:00|179774.1|179614.9|179889.5|179739.5|179896.6|179746.6|179764.6|179614.6|248
1681683600000|2023-04-16 22:20:00|179887.4|179737.4|179909.8|179759.8|179912|179762|179848.3|179689.1|247
1681683900000|2023-04-16 22:25:00|179910.3|179760.3|179860.8|179710.8|179915.8|179765.8|179860.2|179710.2|83
1681684200000|2023-04-16 22:30:00|179859.1|179709.1|179848.5|179698.5|179867.7|179709.1|179821.7|179671.7|202
1681684500000|2023-04-16 22:35:00|179848.4|179698.4|179860.9|179710.9|179868.1|179718.1|179848.2|179698.2|111
1681684800000|2023-04-16 22:40:00|179860.8|179710.8|179876|179726|179885.6|179735.6|179849|179699|213
1681685100000|2023-04-16 22:45:00|179872.9|179722.9|179881.8|179731.8|179882.1|179732.1|179864.1|179713.9|103
1681685400000|2023-04-16 22:50:00|179878.8|179728.8|179863|179713|179880.4|179730.4|179855.3|179705.3|132
1681685700000|2023-04-16 22:55:00|179863.3|179713.3|179872.3|179718.6|179884.5|179731.2|179836.2|179686.2|244
1681686000000|2023-04-16 23:00:00|179872.6|179722.6|179869|179719|179893.7|179743.7|179854.8|179704.8|137
1681686300000|2023-04-16 23:05:00|179869.1|179719.1|179885.1|179735.1|179892|179742|179869.1|179717.7|107
1681686600000|2023-04-16 23:10:00|179884.4|179734.4|179893.8|179743.8|179899.8|179749.8|179883.7|179733.7|56
1681686900000|2023-04-16 23:15:00|179893.9|179743.9|179919|179769|179919.2|179769.2|179893.9|179743.9|142
1681687200000|2023-04-16 23:20:00|179918.2|179768.2|179953.4|179803.4|179955.8|179805.8|179915.2|179765.2|94
1681687500000|2023-04-16 23:25:00|179951.2|179801.2|179953.9|179803.9|179955.4|179855.7|179900.3|179794.4|170
1681687800000|2023-04-16 23:30:00|179954.2|179804.2|179975.6|179825.6|179980.8|179830.8|179941.5|179791.5|167
1681688100000|2023-04-16 23:35:00|179976.1|179826.1|180018.3|179868.3|180025.2|179875.2|179971.7|179821.7|220
1681688400000|2023-04-16 23:40:00|180018.4|179868.4|179969.7|179919.7|180021.3|179920.7|179968.2|179867.2|43
1681688700000|2023-04-16 23:45:00|179970.2|179920.2|180017.4|179867.4|180021.1|179921.3|179967.1|179865.5|50
1681689000000|2023-04-16 23:50:00|180016.6|179866.6|180026|179876|180027.2|179877.2|179995.6|179845.6|119
1681689300000|2023-04-16 23:55:00|180028.4|179878.4|180030.8|179880.8|180033.2|179883.2|180020.2|179870.2|144
1681689600000|2023-04-17 00:00:00|180031.2|179881.2|180004.5|179854.5|180031.8|179881.8|179998.6|179848.6|187
1681689900000|2023-04-17 00:05:00|180004.4|179854.4|180025.7|179875.7|180032.3|179882.3|180001.3|179851.3|136
1681690200000|2023-04-17 00:10:00|180025.8|179875.8|180032.5|179882.5|180035.8|179938.1|179966.8|179865.4|121
1681690500000|2023-04-17 00:15:00|180032.4|179882.4|180008.8|179958.8|180062.6|179962.3|180007.3|179880.6|169
1681690800000|2023-04-17 00:20:00|180008.7|179958.7|180033.3|179883.3|180060|179962.8|179979.5|179875.4|194
1681691100000|2023-04-17 00:25:00|180031.5|179881.5|180036.1|179886.1|180039.4|179889.4|180026|179876|101
1681691400000|2023-04-17 00:30:00|180036.8|179886.8|180030.7|179880.7|180038.1|179888.1|180027.7|179877.7|84
1681691700000|2023-04-17 00:35:00|180030.9|179880.9|180017.9|179967.9|180069.6|179969.8|180017.9|179879.7|232
1681692000000|2023-04-17 00:40:00|180017.8|179967.8|180014.9|179964.9|180026.4|179976.4|180009.4|179959.4|216
1681692300000|2023-04-17 00:45:00|180014.7|179964.7|180024.9|179974.9|180030.9|179980.9|180012|179962|186
1681692600000|2023-04-17 00:50:00|180025|179975|180076.9|180026.9|180079.5|180029.5|180022.4|179972.4|171
1681692900000|2023-04-17 00:55:00|180088.9|180038.9|180162.7|180112.7|180162.7|180112.7|180088.9|180038.9|204
1681693200000|2023-04-17 01:00:00|180162.1|180112.1|180210.2|180060.2|180217.2|180167.2|180152.2|180053.4|197
1681693500000|2023-04-17 01:05:00|180214.6|180064.6|180112.6|180062.6|180214.7|180094.5|180110|180008.8|193
1681693800000|2023-04-17 01:10:00|180112.9|180062.9|180224.3|180074.3|180230.5|180129.5|180110.1|180060.1|250
1681694100000|2023-04-17 01:15:00|180224.2|180074.2|180133.6|180083.6|180254.1|180104.1|180128.3|180014.6|322
1681694400000|2023-04-17 01:20:00|180133.7|180083.7|180173.3|180023.3|180190.6|180085|180130.6|180014.3|180
1681694700000|2023-04-17 01:25:00|180173.2|180023.2|180133.4|180083.4|180173.2|180083.4|180110.9|180003.8|141
1681695000000|2023-04-17 01:30:00|180130|180080|180169.9|180019.9|180193.1|180096.1|180129.2|180016.6|228
1681695300000|2023-04-17 01:35:00|180170|180020|180057.5|180007.5|180197.6|180085.6|180048.3|179979.3|165
1681695600000|2023-04-17 01:40:00|180057|180007|180067.8|179917.8|180078|180008.5|180013|179909.4|180
1681695900000|2023-04-17 01:45:00|180055.7|179905.7|180052|179902|180058.6|179949.9|179994.7|179879|229
1681696200000|2023-04-17 01:50:00|180056.7|179906.7|180052.7|179902.7|180062.5|179912.5|180006.2|179856.2|265
1681696500000|2023-04-17 01:55:00|180054.2|179904.2|180094.1|179944.1|180095.3|179945.3|180035.7|179885.7|300
1681696800000|2023-04-17 02:00:00|180093.3|179943.3|180071.1|179921.1|180093.3|179943.3|180042.1|179892.1|348
1681697100000|2023-04-17 02:05:00|180071.2|179921.2|180075.7|179925.7|180079.1|179929.1|180065.5|179915.5|164
1681697400000|2023-04-17 02:10:00|180075.8|179925.8|180025.7|179875.7|180076.8|179926.8|180005.8|179855.8|157
1681697700000|2023-04-17 02:15:00|180025.8|179875.8|179985.9|179835.9|180031.3|179881.3|179985.8|179835.8|274
1681698000000|2023-04-17 02:20:00|179990.2|179840.2|179987.3|179837.3|180000.3|179850.3|179983.5|179833.5|213
1681698300000|2023-04-17 02:25:00|179986.7|179836.7|180003.3|179853.3|180006.5|179888.4|179931.3|179830.9|189
1681698600000|2023-04-17 02:30:00|180002.5|179852.5|179974.3|179924.3|180023.8|179925.4|179954.1|179838.7|261
1681698900000|2023-04-17 02:35:00|179974.2|179924.2|179968.7|179818.7|180022.5|179924.5|179912.9|179799.2|259
1681699200000|2023-04-17 02:40:00|179968.8|179818.8|179994.4|179844.4|180001.7|179851.7|179952.8|179802.8|368
1681699500000|2023-04-17 02:45:00|179994.8|179844.8|179976.9|179926.9|180028.2|179927.3|179976.2|179833.8|220
1681699800000|2023-04-17 02:50:00|179977.3|179927.3|179980.6|179830.6|179985.1|179929.6|179927.9|179830.5|213
1681700100000|2023-04-17 02:55:00|179980.7|179830.7|179969.6|179819.6|179984.7|179834.7|179964.5|179814.5|89
1681700400000|2023-04-17 03:00:00|179969.5|179819.5|179973.7|179823.7|179977.2|179827.2|179963.2|179813.2|146
1681700700000|2023-04-17 03:05:00|179977.3|179827.3|179924.3|179874.3|179979.6|179875.2|179923|179822.2|102
1681701000000|2023-04-17 03:10:00|179924.4|179874.4|179926.5|179876.5|179984|179877.8|179924.4|179824.9|82
1681701300000|2023-04-17 03:15:00|179926.6|179876.6|179978.8|179828.8|179996.4|179891.3|179926.6|179827|111
1681701600000|2023-04-17 03:20:00|179979.1|179829.1|179977|179827|179983.5|179833.5|179972.8|179822.8|100
1681701900000|2023-04-17 03:25:00|179980.9|179830.9|179897.1|179847.1|179983.5|179847.8|179894.6|179827.2|117
1681702200000|2023-04-17 03:30:00|179897.2|179847.2|179900.3|179850.3|179903.7|179853.7|179894.7|179844.7|108
1681702500000|2023-04-17 03:35:00|179899.7|179849.7|179897.1|179747.1|179922.9|179854.9|179842.9|179744|146
1681702800000|2023-04-17 03:40:00|179896.8|179746.8|179843.8|179793.8|179899.7|179799.6|179839.1|179744.3|217
1681703100000|2023-04-17 03:45:00|179843.5|179793.5|179890.5|179740.5|179896.5|179793.5|179826.9|179725.6|147
1681703400000|2023-04-17 03:50:00|179887.9|179737.9|179891.8|179741.8|179892.5|179791.2|179832.4|179729.3|54
1681703700000|2023-04-17 03:55:00|179842|179792|179834.2|179784.2|179903.3|179808|179832.4|179730.6|129
1681704000000|2023-04-17 04:00:00|179835.7|179785.7|179885|179735|179897.4|179785.7|179806.3|179691.5|183
1681704300000|2023-04-17 04:05:00|179885.1|179735.1|179887.5|179737.5|179893.4|179791.8|179837.7|179729.7|113
1681704600000|2023-04-17 04:10:00|179840.6|179790.6|179836|179786|179890.5|179790.6|179836|179728.5|115
1681704900000|2023-04-17 04:15:00|179882|179732|179879.5|179729.5|179888.5|179778.8|179819.5|179721.6|142
1681705200000|2023-04-17 04:20:00|179878.6|179728.6|179816.5|179766.5|179879.1|179770.3|179812.1|179715.1|93
1681705500000|2023-04-17 04:25:00|179867.3|179717.3|179870.2|179720.2|179872|179773.4|179822.4|179712.1|109
1681705800000|2023-04-17 04:30:00|179867.4|179717.4|179874.8|179724.8|179874.8|179766.8|179802.9|179705.7|70
1681706100000|2023-04-17 04:35:00|179874.5|179724.5|179863.8|179713.8|179888.2|179738.2|179843.5|179693.5|140
1681706400000|2023-04-17 04:40:00|179864.4|179714.4|179813.7|179763.7|179873.2|179774.6|179810.6|179696.9|188
1681706700000|2023-04-17 04:45:00|179814.7|179764.7|179849|179699|179854.1|179774.3|179798.5|179698.4|248
1681707000000|2023-04-17 04:50:00|179849.1|179699.1|179853.5|179703.5|179853.9|179756.1|179801.2|179696|154
1681707300000|2023-04-17 04:55:00|179856.5|179706.5|179851.5|179701.5|179856.5|179747.4|179794.1|179695.7|245
1681707600000|2023-04-17 05:00:00|179851.4|179701.4|179844.6|179694.6|179856.9|179757|179802.9|179687.5|370
1681707900000|2023-04-17 05:05:00|179844.7|179694.7|179867.8|179717.8|179867.8|179748.9|179795.3|179686.7|447
1681708200000|2023-04-17 05:10:00|179870.1|179720.1|179859.8|179709.8|179878|179765.9|179805.6|179700.3|275
1681708500000|2023-04-17 05:15:00|179859.7|179709.7|179856.3|179706.3|179878.4|179770.2|179817.1|179703.4|328
1681708800000|2023-04-17 05:20:00|179856.9|179706.9|179855.4|179705.4|179866.4|179716.4|179835.3|179685.3|540
1681709100000|2023-04-17 05:25:00|179855.6|179705.6|179770.6|179720.6|179855.6|179740.5|179769.3|179695|428
1681709400000|2023-04-17 05:30:00|179770.4|179720.4|179802.8|179652.8|179821.1|179720.4|179769.9|179647|323
1681709700000|2023-04-17 05:35:00|179803|179653|179813.8|179663.8|179823.4|179673.4|179800.3|179650.3|262
1681710000000|2023-04-17 05:40:00|179813.9|179663.9|179748.6|179698.6|179815.1|179701.2|179745|179644.6|424
1681710300000|2023-04-17 05:45:00|179748.7|179698.7|179641.8|179591.8|179748.7|179698.7|179633.8|179583.8|381
1681710600000|2023-04-17 05:50:00|179641.4|179591.4|179673.8|179523.8|179690.4|179593.6|179636.9|179520.9|369
1681710900000|2023-04-17 05:55:00|179673.3|179523.3|179617.7|179567.7|179674.1|179568.8|179614.1|179512.1|272
1681711200000|2023-04-17 06:00:00|179621.6|179571.6|179687.2|179637.2|179693.2|179643.2|179621.6|179571.6|546
1681711500000|2023-04-17 06:05:00|179687.1|179637.1|179686.5|179636.5|179691.3|179641.3|179649.9|179599.9|564
1681711800000|2023-04-17 06:10:00|179686.6|179636.6|179775.7|179725.7|179785.2|179735.2|179686.6|179636.6|569
1681712100000|2023-04-17 06:15:00|179773.5|179723.5|179793.2|179743.2|179862.8|179757.5|179757.2|179685.6|760
1681712400000|2023-04-17 06:20:00|179791.9|179741.9|179787|179737|179815.4|179765.4|179777.7|179727.7|623
1681712700000|2023-04-17 06:25:00|179787.1|179737.1|179719.6|179669.6|179810.9|179746.3|179714.2|179611.6|662
1681713000000|2023-04-17 06:30:00|179718.9|179668.9|179732.1|179682.1|179740|179690|179678.9|179628.9|585
1681713300000|2023-04-17 06:35:00|179731.2|179681.2|179770.9|179620.9|179784.5|179696.2|179711.1|179620.2|544
1681713600000|2023-04-17 06:40:00|179770.7|179620.7|179747.9|179597.9|179773.2|179623.2|179737.9|179587.9|581
1681713900000|2023-04-17 06:45:00|179748.6|179598.6|179719.5|179669.5|179748.6|179691.7|179683.9|179598.6|526
1681714200000|2023-04-17 06:50:00|179720.2|179670.2|179773.2|179723.2|179845.7|179755.2|179720.2|179670.2|516
1681714500000|2023-04-17 06:55:00|179774.5|179724.5|179794|179744|179820.3|179770.3|179740.7|179690.7|780
1681714800000|2023-04-17 07:00:00|179793.9|179743.9|179787.3|179737.3|179835.9|179785.9|179714.7|179664.7|820
1681715100000|2023-04-17 07:05:00|179787.7|179737.7|179840.7|179790.7|179850.3|179800.3|179717.2|179667.2|759
1681715400000|2023-04-17 07:10:00|179836.2|179786.2|179884.7|179834.7|179884.7|179834.7|179812.9|179762.9|725
1681715700000|2023-04-17 07:15:00|179895.6|179845.6|179963.8|179913.8|179980.8|179930.8|179895.6|179845.6|649
1681716000000|2023-04-17 07:20:00|179964|179914|179904.9|179854.9|179975|179925|179892.8|179842.8|629
1681716300000|2023-04-17 07:25:00|179905.3|179855.3|179905.6|179855.6|179971|179921|179902.1|179852.1|637
1681716600000|2023-04-17 07:30:00|179905.9|179855.9|179945.1|179895.1|179971.1|179921.1|179902|179852|696
1681716900000|2023-04-17 07:35:00|179945.6|179895.6|180037|179987|180038.2|179988.2|179939|179889|619
1681717200000|2023-04-17 07:40:00|180037.4|179987.4|180143.6|180093.6|180145.9|180095.9|180036.2|179986.2|594
1681717500000|2023-04-17 07:45:00|180142.9|180092.9|180144.5|180094.5|180160.7|180110.7|180115.8|180065.8|552
1681717800000|2023-04-17 07:50:00|180149.1|180099.1|180201|180151|180223.3|180173.3|180136.6|180086.6|434
1681718100000|2023-04-17 07:55:00|180200.6|180150.6|180431.3|180381.3|180434.2|180384.2|180198|180148|621
1681718400000|2023-04-17 08:00:00|180430.8|180380.8|180481.4|180431.4|180572.4|180522.4|180389.1|180339.1|541
1681718700000|2023-04-17 08:05:00|180485.2|180435.2|180602.9|180552.9|180667.4|180617.4|180454.5|180404.5|718
1681719000000|2023-04-17 08:10:00|180602.7|180552.7|180493.6|180443.6|180634.2|180584.2|180464.1|180414.1|688
1681719300000|2023-04-17 08:15:00|180493|180443|180554.7|180504.7|180565.6|180515.6|180490.8|180440.8|635
1681719600000|2023-04-17 08:20:00|180554.6|180504.6|180748.9|180698.9|180794.4|180744.4|180531.3|180481.3|619
1681719900000|2023-04-17 08:25:00|180748.8|180698.8|180750.1|180700.1|180788.6|180738.6|180736.2|180686.2|601
1681720200000|2023-04-17 08:30:00|180752.4|180702.4|180670.5|180620.5|180764.5|180714.5|180620.7|180570.7|531
1681720500000|2023-04-17 08:35:00|180670.4|180620.4|180630.4|180580.4|180756.5|180706.5|180629.3|180579.3|584
1681720800000|2023-04-17 08:40:00|180630.5|180580.5|180566.3|180516.3|180642.8|180580.5|180558|180471.5|606
1681721100000|2023-04-17 08:45:00|180554.4|180504.4|180584.9|180534.9|180644.4|180594.4|180541.3|180491.3|652
1681721400000|2023-04-17 08:50:00|180585|180535|180483.7|180433.7|180597.5|180547.5|180455.7|180405.7|658
1681721700000|2023-04-17 08:55:00|180483.6|180433.6|180222.7|180172.7|180542|180436.4|180146.2|180096.2|817
1681722000000|2023-04-17 09:00:00|180219.4|180169.4|180262.2|180212.2|180350|180300|180193.8|180143.8|634
1681722300000|2023-04-17 09:05:00|180262.6|180212.6|180156.4|180106.4|180267|180217|180151.9|180101.9|799
1681722600000|2023-04-17 09:10:00|180156.5|180106.5|180243.1|180193.1|180249.1|180199.1|180153.2|180103.2|516
1681722900000|2023-04-17 09:15:00|180247.7|180197.7|180156.5|180106.5|180300.4|180250.4|180152.9|180102.9|506
1681723200000|2023-04-17 09:20:00|180156.4|180106.4|180089.6|180039.6|180163.6|180113.6|180083.7|180033.7|385
1681723500000|2023-04-17 09:25:00|180090.6|180040.6|180086.9|180036.9|180118.4|180068.4|180037.9|179987.9|514
1681723800000|2023-04-17 09:30:00|180088|180038|180078.4|180028.4|180100.9|180050.9|180065.4|180015.4|395
1681724100000|2023-04-17 09:35:00|180078.5|180028.5|180198.2|180148.2|180207.3|180157.3|180077.2|180027.2|547
1681724400000|2023-04-17 09:40:00|180198.1|180148.1|180248.6|180198.6|180249.4|180199.4|180191.8|180141.8|394
1681724700000|2023-04-17 09:45:00|180258.6|180208.6|180173.4|180123.4|180265.1|180215.1|180144.5|180094.5|436
1681725000000|2023-04-17 09:50:00|180173.3|180123.3|180113.6|180063.6|180173.7|180123.7|180109.6|180059.6|509
1681725300000|2023-04-17 09:55:00|180113.5|180063.5|180044.2|179994.2|180144.4|180094.4|179974.4|179924.4|629
1681725600000|2023-04-17 10:00:00|180044.3|179994.3|180049.3|179999.3|180061|180011|180035.7|179985.7|536
1681725900000|2023-04-17 10:05:00|180049.1|179999.1|180054.8|180004.8|180127.4|180045.4|180047.2|179972.4|554
1681726200000|2023-04-17 10:10:00|180054.5|180004.5|180115.5|180065.5|180162.5|180112.5|180052.9|180002.9|814
1681726500000|2023-04-17 10:15:00|180114|180064|180021.8|179971.8|180130.8|180080.8|179987.1|179937.1|589
1681726800000|2023-04-17 10:20:00|180020.2|179970.2|180158.8|180108.8|180161|180111|179947.6|179897.6|743
1681727100000|2023-04-17 10:25:00|180158.9|180108.9|180104.2|180054.2|180162.6|180112.6|180091.9|180041.9|643
1681727400000|2023-04-17 10:30:00|180103.9|180053.9|180094|180044|180105.3|180055.3|180029.1|179979.1|504
1681727700000|2023-04-17 10:35:00|180094.1|180044.1|180083.1|180033.1|180096.3|180046.3|180058.9|180008.9|464
1681728000000|2023-04-17 10:40:00|180083.9|180033.9|180050.7|180000.7|180084.7|180034.7|180047.2|179997.2|557
1681728300000|2023-04-17 10:45:00|180049.3|179999.3|180070.4|180020.4|180077.6|180027.6|180027.4|179977.4|618
1681728600000|2023-04-17 10:50:00|180070.7|180020.7|180061.1|180011.1|180070.7|180020.7|180031.4|179981.4|561
1681728900000|2023-04-17 10:55:00|180062.1|180012.1|179984.2|179934.2|180063.1|180013.1|179954|179904|549
1681729200000|2023-04-17 11:00:00|179984.3|179934.3|180087.5|180037.5|180087.5|180037.5|179982.9|179932.9|703
1681729500000|2023-04-17 11:05:00|180087.3|180037.3|180241.1|180191.1|180247.2|180197.2|180085.8|180035.8|625
1681729800000|2023-04-17 11:10:00|180240.9|180190.9|180303.1|180253.1|180304.2|180254.2|180194|180144|593
1681730100000|2023-04-17 11:15:00|180304.2|180254.2|180216.1|180166.1|180311.3|180261.3|180140.6|180090.6|674
1681730400000|2023-04-17 11:20:00|180212.2|180162.2|180208.4|180158.4|180240.2|180190.2|180140.6|180090.6|625
1681730700000|2023-04-17 11:25:00|180208.9|180158.9|180289.6|180239.6|180301.6|180251.6|180197.6|180147.6|547
1681731000000|2023-04-17 11:30:00|180289.5|180239.5|180254|180204|180289.8|180239.8|180196.6|180146.6|540
1681731300000|2023-04-17 11:35:00|180252.5|180202.5|180308|180258|180310.8|180260.8|180228.9|180178.9|371
1681731600000|2023-04-17 11:40:00|180309.3|180259.3|180260.3|180210.3|180309.3|180259.3|180247.1|180197.1|485
1681731900000|2023-04-17 11:45:00|180260.5|180210.5|180163.9|180113.9|180266.6|180216.6|180135.5|180085.5|584
1681732200000|2023-04-17 11:50:00|180163.8|180113.8|179970.1|179920.1|180163.8|180113.8|179938.2|179888.2|601
1681732500000|2023-04-17 11:55:00|179971.1|179921.1|179950.8|179900.8|180059.1|180009.1|179935.4|179885.4|665
1681732800000|2023-04-17 12:00:00|179950.9|179900.9|179905|179855|179976.7|179926.7|179887.2|179837.2|691
1681733100000|2023-04-17 12:05:00|179904.9|179854.9|179904.7|179854.7|179929.5|179879.5|179896.3|179846.3|599
1681733400000|2023-04-17 12:10:00|179905.6|179855.6|179983.1|179933.1|179986.3|179936.3|179861.8|179811.8|646
1681733700000|2023-04-17 12:15:00|179983.3|179933.3|180030.6|179980.6|180103.7|180053.7|179983.3|179933.3|574
1681734000000|2023-04-17 12:20:00|179995|179945|179932|179882|180024.3|179974.3|179922.9|179872.9|651
1681734300000|2023-04-17 12:25:00|179930|179880|179852.4|179802.4|179931.4|179881.4|179841.3|179791.3|630
1681734600000|2023-04-17 12:30:00|179878.4|179828.4|179905.3|179855.3|180099.4|180049.4|179875.7|179787.3|805
1681734900000|2023-04-17 12:35:00|179905.1|179855.1|179772.1|179722.1|179906.5|179856.5|179663.6|179613.6|815
1681735200000|2023-04-17 12:40:00|179770.7|179720.7|180065.5|180015.5|180166.8|180116.8|179762|179712|760
1681735500000|2023-04-17 12:45:00|180066|180016|180332.2|180282.2|180368.3|180318.3|180056.8|180006.8|883
1681735800000|2023-04-17 12:50:00|180332.3|180282.3|180328|180278|180363.5|180313.5|180196.4|180146.4|741
1681736100000|2023-04-17 12:55:00|180328.3|180278.3|180335|180285|180372.4|180322.4|180271.2|180221.2|749
1681736400000|2023-04-17 13:00:00|180335.4|180285.4|180125|180075|180346.7|180296.7|180118.8|180068.8|805
1681736700000|2023-04-17 13:05:00|180124.9|180074.9|180215.8|180165.8|180256.1|180206.1|180119.2|180069.2|695
1681737000000|2023-04-17 13:10:00|180215.2|180165.2|180427.4|180377.4|180428.2|180378.2|180139.9|180089.9|790
1681737300000|2023-04-17 13:15:00|180435.4|180385.4|180500.3|180450.3|180532|180482|180356.6|180306.6|736
1681737600000|2023-04-17 13:20:00|180500.5|180450.5|180477.5|180427.5|180568.2|180518.2|180418.1|180368.1|706
1681737900000|2023-04-17 13:25:00|180476.3|180426.3|180505.3|180455.3|180510.5|180460.5|180367.9|180317.9|666
1681738200000|2023-04-17 13:30:00|180505.7|180455.7|180604.6|180554.6|180656.4|180606.4|180503.5|180453.5|807
1681738500000|2023-04-17 13:35:00|180604.5|180554.5|180441.4|180391.4|180614.8|180564.8|180419.8|180369.8|868
1681738800000|2023-04-17 13:40:00|180441.5|180391.5|180497.4|180447.4|180497.5|180447.5|180328.9|180278.9|828
1681739100000|2023-04-17 13:45:00|180497.3|180447.3|180641.6|180591.6|180643.6|180593.6|180497.3|180447.3|925
1681739400000|2023-04-17 13:50:00|180641.8|180591.8|180874.7|180824.7|180875.2|180825.2|180636|180586|830
1681739700000|2023-04-17 13:55:00|180874.5|180824.5|180974|180924|180987.1|180937.1|180767.8|180717.8|850
1681740000000|2023-04-17 14:00:00|180979.2|180929.2|181044.1|180994.1|181051.3|181001.3|180922.4|180872.4|835
1681740300000|2023-04-17 14:05:00|181045.1|180995.1|180957.7|180907.7|181068.4|181018.4|180924.8|180874.8|842
1681740600000|2023-04-17 14:10:00|180958.1|180908.1|181047.1|180997.1|181060.9|181010.9|180953|180903|742
1681740900000|2023-04-17 14:15:00|181048.2|180998.2|181150.6|181100.6|181216.7|181166.7|181009.5|180959.5|849
1681741200000|2023-04-17 14:20:00|181150.7|181100.7|181074.3|181024.3|181153.7|181103.7|181042|180992|797
1681741500000|2023-04-17 14:25:00|181071.6|181021.6|181121.6|181071.6|181207.3|181157.3|181064.8|181014.8|715
1681741800000|2023-04-17 14:30:00|181121.2|181071.2|181388.3|181338.3|181463.3|181413.3|181113.3|181063.3|850
1681742100000|2023-04-17 14:35:00|181388.4|181338.4|181438.5|181388.5|181488.8|181438.8|181376.1|181326.1|858
1681742400000|2023-04-17 14:40:00|181438.3|181388.3|181239.3|181189.3|181453.2|181403.2|181235.7|181185.7|795
1681742700000|2023-04-17 14:45:00|181239.5|181189.5|181239.2|181189.2|181385.1|181335.1|181229.4|181179.4|822
1681743000000|2023-04-17 14:50:00|181239.1|181189.1|181505.9|181455.9|181522.3|181472.3|181239.1|181189.1|794
1681743300000|2023-04-17 14:55:00|181505.3|181455.3|181484.6|181434.6|181565.9|181515.9|181424.1|181374.1|833
1681743600000|2023-04-17 15:00:00|181476.9|181426.9|181500.9|181450.9|181555.8|181505.8|181445.1|181395.1|821
1681743900000|2023-04-17 15:05:00|181500.8|181450.8|181366.6|181316.6|181519|181469|181335.3|181285.3|656
1681744200000|2023-04-17 15:10:00|181360.6|181310.6|181294.5|181244.5|181391.9|181341.9|181294.5|181244.5|734
1681744500000|2023-04-17 15:15:00|181287.3|181237.3|181280.3|181230.3|181386.7|181336.7|181262.2|181212.2|680
1681744800000|2023-04-17 15:20:00|181280.5|181230.5|181279.7|181229.7|181322.6|181272.6|181253.2|181203.2|664
1681745100000|2023-04-17 15:25:00|181279.8|181229.8|181229.3|181179.3|181287.2|181237.2|181229.1|181179.1|727
1681745400000|2023-04-17 15:30:00|181229.4|181179.4|181170.8|181120.8|181403.1|181353.1|181086.5|181036.5|788
1681745700000|2023-04-17 15:35:00|181170.9|181120.9|181155.7|181105.7|181191.3|181141.3|181057|181007|884
1681746000000|2023-04-17 15:40:00|181155.2|181105.2|181286.7|181236.7|181290.3|181240.3|181107.3|181057.3|717
1681746300000|2023-04-17 15:45:00|181286.8|181236.8|181040|180990|181306.9|181256.9|181038.4|180988.4|732
1681746600000|2023-04-17 15:50:00|181033.2|180983.2|181089.7|181039.7|181097|181047|181033.2|180983.2|551
1681746900000|2023-04-17 15:55:00|181089.4|181039.4|181093.7|181043.7|181099.7|181049.7|181044.3|180994.3|506
1681747200000|2023-04-17 16:00:00|181095.3|181045.3|181133.6|181083.6|181150.7|181100.7|181053.5|181003.5|837
1681747500000|2023-04-17 16:05:00|181136.2|181086.2|180971|180921|181140|181090|180935.3|180885.3|712
1681747800000|2023-04-17 16:10:00|180971.7|180921.7|181033.3|180983.3|181046.8|180996.8|180903.5|180853.5|704
1681748100000|2023-04-17 16:15:00|181033.4|180983.4|180981.5|180931.5|181034.1|180984.1|180941.1|180891.1|768
1681748400000|2023-04-17 16:20:00|180980.4|180930.4|180951.6|180901.6|181004.9|180954.9|180948.7|180898.7|518
1681748700000|2023-04-17 16:25:00|180951.5|180901.5|180858.2|180808.2|180953.2|180903.2|180856.3|180806.3|602
1681749000000|2023-04-17 16:30:00|180857.9|180807.9|180975|180925|181000.6|180950.6|180829|180779|674
1681749300000|2023-04-17 16:35:00|180975.3|180925.3|180954.2|180904.2|180978.3|180928.3|180897.9|180847.9|547
1681749600000|2023-04-17 16:40:00|180954.5|180904.5|180918.7|180868.7|180956.2|180906.2|180918.7|180868.7|525
1681749900000|2023-04-17 16:45:00|180918.2|180868.2|180844.1|180794.1|180943.5|180893.5|180840.2|180790.2|670
1681750200000|2023-04-17 16:50:00|180843.1|180793.1|180854.7|180804.7|180871.1|180821.1|180838.7|180788.7|437
1681750500000|2023-04-17 16:55:00|180854.6|180804.6|180806.7|180756.7|180880.9|180830.9|180787.7|180737.7|639
1681750800000|2023-04-17 17:00:00|180806.3|180756.3|180707.2|180657.2|180806.6|180756.6|180676|180626|637
1681751100000|2023-04-17 17:05:00|180707.5|180657.5|180745.4|180695.4|180750.1|180700.1|180652.2|180602.2|569
1681751400000|2023-04-17 17:10:00|180746|180696|180766.3|180716.3|180807.6|180757.6|180739.1|180689.1|668
1681751700000|2023-04-17 17:15:00|180766.4|180716.4|180715.8|180665.8|180766.4|180716.4|180670|180620|695
1681752000000|2023-04-17 17:20:00|180715.6|180665.6|180738.1|180688.1|180744.6|180694.6|180705.7|180655.7|664
1681752300000|2023-04-17 17:25:00|180737.8|180687.8|180668.3|180618.3|180754.1|180704.1|180596.1|180546.1|834
1681752600000|2023-04-17 17:30:00|180668.2|180618.2|180668.9|180618.9|180676.2|180626.2|180602.2|180552.2|705
1681752900000|2023-04-17 17:35:00|180669.8|180619.8|180706.2|180656.2|180737.8|180687.8|180669.2|180619.2|684
1681753200000|2023-04-17 17:40:00|180706.1|180656.1|180711.6|180661.6|180713.7|180663.7|180648.4|180598.4|688
1681753500000|2023-04-17 17:45:00|180713.7|180663.7|180715.2|180665.2|180781.4|180731.4|180665.8|180615.8|701
1681753800000|2023-04-17 17:50:00|180715.6|180665.6|180756.7|180706.7|180772.7|180722.7|180700.7|180650.7|566
1681754100000|2023-04-17 17:55:00|180756.6|180706.6|180702.8|180652.8|180770.2|180720.2|180694.2|180644.2|617
1681754400000|2023-04-17 18:00:00|180703.3|180653.3|180862.3|180812.3|180871.6|180821.6|180680.5|180630.5|695
1681754700000|2023-04-17 18:05:00|180862.2|180812.2|180765.5|180715.5|180863|180813|180756.1|180706.1|587
1681755000000|2023-04-17 18:10:00|180765.9|180715.9|180824.9|180774.9|180913.7|180863.7|180765.5|180715.5|605
1681755300000|2023-04-17 18:15:00|180824.7|180774.7|180725|180675|180825.2|180775.2|180704|180654|615
1681755600000|2023-04-17 18:20:00|180725.3|180675.3|180734.6|180684.6|180769.3|180719.3|180707.4|180657.4|655
1681755900000|2023-04-17 18:25:00|180733.8|180683.8|180681.8|180631.8|180758.6|180708.6|180681.6|180631.6|604
1681756200000|2023-04-17 18:30:00|180682.2|180632.2|180686.8|180636.8|180752.4|180702.4|180671.5|180621.5|636
1681756500000|2023-04-17 18:35:00|180686.9|180636.9|180615.3|180565.3|180716.9|180666.9|180582.7|180532.7|688
1681756800000|2023-04-17 18:40:00|180615.1|180565.1|180566.5|180516.5|180615.1|180565.1|180555.3|180505.3|540
1681757100000|2023-04-17 18:45:00|180566.4|180516.4|180561.9|180511.9|180588.5|180538.5|180533.2|180483.2|688
1681757400000|2023-04-17 18:50:00|180561.7|180511.7|180558.9|180508.9|180563.9|180513.9|180487.8|180437.8|724
1681757700000|2023-04-17 18:55:00|180558.4|180508.4|180549.1|180499.1|180559.8|180509.8|180487.7|180437.7|761
1681758000000|2023-04-17 19:00:00|180544.5|180494.5|180529.6|180479.6|180544.5|180494.5|180490.3|180440.3|647
1681758300000|2023-04-17 19:05:00|180529.8|180479.8|180489.9|180439.9|180537.9|180487.9|180476.7|180426.7|699
1681758600000|2023-04-17 19:10:00|180489.7|180439.7|180506.3|180456.3|180528.4|180478.4|180469.8|180419.8|634
1681758900000|2023-04-17 19:15:00|180506|180456|180399.9|180349.9|180506|180456|180380.2|180330.2|690
1681759200000|2023-04-17 19:20:00|180399.7|180349.7|180384.4|180334.4|180399.7|180349.7|180306.4|180256.4|767
1681759500000|2023-04-17 19:25:00|180383.8|180333.8|180375.2|180325.2|180387.9|180337.9|180353|180303|701
1681759800000|2023-04-17 19:30:00|180377.2|180327.2|180379.4|180329.4|180412.8|180362.8|180368|180318|563
1681760100000|2023-04-17 19:35:00|180379.2|180329.2|180405.4|180355.4|180412.9|180362.9|180342|180292|658
1681760400000|2023-04-17 19:40:00|180405|180355|180406.6|180356.6|180412|180362|180373.6|180323.6|631
1681760700000|2023-04-17 19:45:00|180407.6|180357.6|180432.4|180382.4|180435.8|180385.8|180385.3|180335.3|518
1681761000000|2023-04-17 19:50:00|180430.8|180380.8|180412.8|180362.8|180449.1|180399.1|180397.1|180347.1|603
1681761300000|2023-04-17 19:55:00|180411.9|180361.9|180343.7|180293.7|180411.9|180361.9|180298|180248|701
1681761600000|2023-04-17 20:00:00|180332.1|180282.1|180258.4|180208.4|180349.7|180299.7|180256.2|180206.2|490
1681761900000|2023-04-17 20:05:00|180256.5|180206.5|180308.4|180258.4|180319.5|180269.5|180248.2|180198.2|425
1681762200000|2023-04-17 20:10:00|180310.8|180260.8|180310.3|180260.3|180343.6|180293.6|180298.2|180248.2|534
1681762500000|2023-04-17 20:15:00|180292.7|180242.7|180263.7|180213.7|180315.1|180265.1|180232.1|180182.1|439
1681762800000|2023-04-17 20:20:00|180262.1|180212.1|180271.3|180221.3|180274.3|180224.3|180262.1|180212.1|197
1681763100000|2023-04-17 20:25:00|180271.4|180221.4|180303.2|180253.2|180308.2|180258.2|180266.3|180216.3|227
1681763400000|2023-04-17 20:30:00|180303|180253|180300.9|180250.9|180305.8|180255.8|180296.6|180246.6|98
1681763700000|2023-04-17 20:35:00|180300.7|180250.7|180318.9|180268.9|180319.1|180269.1|180298.4|180248.4|306
1681764000000|2023-04-17 20:40:00|180318.6|180268.6|180288.2|180238.2|180372.9|180271.7|180283.7|180212.3|117
1681764300000|2023-04-17 20:45:00|180287.5|180237.5|180299.8|180249.8|180378.1|180266.7|180285.5|180212|206
1681764600000|2023-04-17 20:50:00|180299.6|180249.6|180357.2|180207.2|180375.8|180274|180297.5|180191.4|158
1681764900000|2023-04-17 20:55:00|180356.9|180206.9|180270.4|180120.4|180370.1|180220.1|180270.4|180113.7|350
1681765200000|2023-04-17 21:00:00|180288|180094.6|180496.3|180186.3|180496.3|180186.3|180269.3|180016.4|73
1681765500000|2023-04-17 21:05:00|180497.6|180187.6|180503|180193|180503|180193|180493.5|180183.5|52
1681765800000|2023-04-17 21:10:00|180502.8|180192.8|180497.6|180187.6|180502.8|180192.8|180497.6|180187.6|16
1681766100000|2023-04-17 21:15:00|180496.3|180186.3|180496.2|180186.2|180499.6|180189.6|180493|180183|19
1681766400000|2023-04-17 21:20:00|180500.1|180190.1|180506.3|180196.3|180507|180197|180500.1|180190.1|4
1681766700000|2023-04-17 21:25:00|180501.2|180191.2|180488.2|180196.4|180507.1|180208|180443|180157.2|25
1681767000000|2023-04-17 21:30:00|180492.9|180185.1|180488.3|180183.8|180494.4|180186|180483|180183.2|43
1681767300000|2023-04-17 21:35:00|180483.7|180194.7|180473.5|180176.6|180492.1|180197.5|180472.8|180170|55
1681767600000|2023-04-17 21:40:00|180473.4|180176.9|180472.4|180169.1|180477|180200|180449.3|180163.1|30
1681767900000|2023-04-17 21:45:00|180471.4|180167.9|180475.7|180165.7|180478.5|180168.5|180469.7|180159.7|35
1681768200000|2023-04-17 21:50:00|180455.2|180164.4|180467.5|180163.4|180478.8|180174.7|180455.1|180158.8|65
1681768500000|2023-04-17 21:55:00|180465.3|180163.5|180453.9|180177.6|180476.8|180183.2|180448.3|180155.2|104
1681768800000|2023-04-17 22:00:00|180452.9|180176.2|180365.7|180213.1|180467.2|180222.4|180364.8|180135.3|324
1681769100000|2023-04-17 22:05:00|180365|180215|180361|180211|180367.9|180215.6|180358.6|180208.6|81
1681769400000|2023-04-17 22:10:00|180361.1|180211.1|180371.8|180221.8|180371.8|180221.8|180360.9|180210.9|103
1681769700000|2023-04-17 22:15:00|180371.6|180221.6|180373|180223|180391.2|180241.2|180365.5|180215.5|166
1681770000000|2023-04-17 22:20:00|180374.8|180224.8|180371.9|180221.9|180378.2|180228.2|180369.6|180219.6|59
1681770300000|2023-04-17 22:25:00|180373.3|180223.3|180376.6|180226.6|180377.1|180227.1|180367.5|180217.5|60
1681770600000|2023-04-17 22:30:00|180376.7|180226.7|180375.2|180225.2|180377.9|180227.9|180368.9|180218.9|93
1681770900000|2023-04-17 22:35:00|180375.1|180225.1|180373.9|180223.9|180377.2|180227.2|180363.7|180213.7|118
1681771200000|2023-04-17 22:40:00|180373.5|180223.5|180373.3|180223.3|180378.2|180228.2|180362.3|180212.3|92
1681771500000|2023-04-17 22:45:00|180351.3|180201.3|180358|180208|180359.5|180209.5|180345.2|180195.2|112
1681771800000|2023-04-17 22:50:00|180357.9|180207.9|180403|180253|180541.1|180391.1|180313.2|180163.2|354
1681772100000|2023-04-17 22:55:00|180403.4|180253.4|180483|180333|180483.1|180333.1|180403.4|180253.4|179
1681772400000|2023-04-17 23:00:00|180482.9|180332.9|180471.6|180321.6|180482.9|180332.9|180391.1|180241.1|230
1681772700000|2023-04-17 23:05:00|180476.2|180326.2|180458.6|180308.6|180476.2|180326.2|180451.8|180301.8|86
1681773000000|2023-04-17 23:10:00|180458.7|180308.7|180456.7|180306.7|180460.7|180310.7|180452.5|180302.5|66
1681773300000|2023-04-17 23:15:00|180457.5|180307.5|180455.4|180305.4|180460.3|180310.3|180451.2|180301.2|54
1681773600000|2023-04-17 23:20:00|180454.7|180304.7|180392.4|180242.4|180458.9|180308.9|180365.9|180215.9|115
1681773900000|2023-04-17 23:25:00|180392.5|180242.5|180443.8|180293.8|180454.8|180304.8|180392.5|180242.5|118
1681774200000|2023-04-17 23:30:00|180443.7|180293.7|180463.3|180313.3|180466.1|180316.1|180442.2|180292.2|93
1681774500000|2023-04-17 23:35:00|180460.7|180310.7|180457.5|180307.5|180470.7|180320.7|180457.1|180307.1|66
1681774800000|2023-04-17 23:40:00|180457.7|180307.7|180486.2|180336.2|180486.2|180336.2|180454.9|180304.9|84
1681775100000|2023-04-17 23:45:00|180486.3|180336.3|180436.5|180286.5|180486.3|180336.3|180436.5|180286.5|153
1681775400000|2023-04-17 23:50:00|180436.4|180286.4|180445.4|180295.4|180447.9|180297.9|180422.9|180272.9|90
1681775700000|2023-04-17 23:55:00|180445.1|180295.1|180445.4|180295.4|180459.3|180309.3|180426.5|180276.5|139
1681776000000|2023-04-18 00:00:00|180445.6|180295.6|180396.2|180246.2|180445.6|180295.6|180390.1|180240.1|254
1681776300000|2023-04-18 00:05:00|180396.1|180246.1|180426.4|180276.4|180434.9|180284.9|180393.8|180243.8|117
1681776600000|2023-04-18 00:10:00|180426.9|180276.9|180425.2|180275.2|180446.1|180296.1|180422.1|180272.1|135
1681776900000|2023-04-18 00:15:00|180423.5|180273.5|180442.9|180292.9|180444.6|180294.6|180413.8|180263.8|134
1681777200000|2023-04-18 00:20:00|180444.1|180294.1|180432.2|180282.2|180448.7|180298.7|180432.2|180282.2|114
1681777500000|2023-04-18 00:25:00|180430.6|180280.6|180417.2|180267.2|180430.6|180280.6|180414|180264|137
1681777800000|2023-04-18 00:30:00|180418.9|180268.9|180423.3|180273.3|180426.3|180276.3|180400.3|180250.3|153
1681778100000|2023-04-18 00:35:00|180427|180277|180436.3|180286.3|180436.7|180286.7|180424.8|180274.8|147
1681778400000|2023-04-18 00:40:00|180434.8|180284.8|180438.7|180288.7|180450.2|180300.2|180431.7|180281.7|150
1681778700000|2023-04-18 00:45:00|180438.6|180288.6|180430.1|180280.1|180447.4|180297.4|180426.2|180276.2|112
1681779000000|2023-04-18 00:50:00|180430|180280|180426|180276|180448|180298|180423.7|180273.7|180
1681779300000|2023-04-18 00:55:00|180432.4|180282.4|180461|180311|180466.2|180316.2|180431.7|180281.7|178
1681779600000|2023-04-18 01:00:00|180460.7|180310.7|180459.5|180309.5|180465|180315|180447.2|180297.2|206
1681779900000|2023-04-18 01:05:00|180459.6|180309.6|180452.1|180302.1|180464.3|180314.3|180448|180298|230
1681780200000|2023-04-18 01:10:00|180452.3|180302.3|180465.9|180315.9|180469.2|180319.2|180450.5|180300.5|161
1681780500000|2023-04-18 01:15:00|180466.9|180316.9|180472.7|180322.7|180494.2|180344.2|180461.7|180311.7|162
1681780800000|2023-04-18 01:20:00|180472.6|180322.6|180481.1|180331.1|180481.1|180331.1|180465.5|180315.5|121
1681781100000|2023-04-18 01:25:00|180480.4|180330.4|180459.2|180309.2|180489.8|180339.8|180459.2|180309.2|210
1681781400000|2023-04-18 01:30:00|180461.5|180311.5|180354.2|180204.2|180461.6|180311.6|180320|180200.6|411
1681781700000|2023-04-18 01:35:00|180354.1|180204.1|180290.6|180140.6|180378|180228|180270|180120|338
1681782000000|2023-04-18 01:40:00|180294.3|180144.3|180289.3|180139.3|180294.5|180144.5|180265.7|180115.7|523
1681782300000|2023-04-18 01:45:00|180288.5|180138.5|180311.9|180161.9|180318.5|180168.5|180288.5|180138.5|305
1681782600000|2023-04-18 01:50:00|180312|180162|180300.2|180150.2|180322.3|180172.3|180293.2|180143.2|352
1681782900000|2023-04-18 01:55:00|180300.9|180150.9|180330.6|180180.6|180341.7|180191.7|180299.5|180149.5|161
1681783200000|2023-04-18 02:00:00|180306.8|180156.8|180350.7|180200.7|180351.5|180201.5|180266.7|180116.7|433
1681783500000|2023-04-18 02:05:00|180350.6|180200.6|180278.1|180128.1|180353|180203|180273.7|180123.7|333
1681783800000|2023-04-18 02:10:00|180278.2|180128.2|180338.9|180188.9|180346.1|180196.1|180278|180128|345
1681784100000|2023-04-18 02:15:00|180338.8|180188.8|180325.4|180175.4|180338.8|180188.8|180292.7|180142.7|297
1681784400000|2023-04-18 02:20:00|180325.1|180175.1|180295.4|180145.4|180329.9|180179.9|180294|180144|181
1681784700000|2023-04-18 02:25:00|180297.2|180147.2|180294.9|180144.9|180304.6|180154.6|180293.2|180143.2|159
1681785000000|2023-04-18 02:30:00|180295.2|180145.2|180256.1|180106.1|180307.2|180157.2|180253.4|180103.4|365
1681785300000|2023-04-18 02:35:00|180264.9|180114.9|180292.7|180142.7|180296.5|180146.5|180264|180114|304
1681785600000|2023-04-18 02:40:00|180291.8|180141.8|180312.2|180162.2|180342.5|180192.5|180291.4|180141.4|244
1681785900000|2023-04-18 02:45:00|180312|180162|180298.8|180148.8|180312.5|180162.5|180296.4|180146.4|183
1681786200000|2023-04-18 02:50:00|180299.4|180149.4|180305.9|180155.9|180308.1|180158.1|180286.8|180136.8|293
1681786500000|2023-04-18 02:55:00|180305.8|180155.8|180294.5|180144.5|180306.3|180156.3|180279.1|180129.1|248
1681786800000|2023-04-18 03:00:00|180297.3|180147.3|180282.3|180132.3|180312.6|180162.6|180274|180124|247
1681787100000|2023-04-18 03:05:00|180282.4|180132.4|180235.2|180185.2|180287.1|180186.6|180233.9|180127.2|126
1681787400000|2023-04-18 03:10:00|180235.3|180185.3|180282.7|180132.7|180290.3|180188.2|180232.8|180124.5|122
1681787700000|2023-04-18 03:15:00|180283.2|180133.2|180310.4|180160.4|180310.4|180187|180235.2|180133|141
1681788000000|2023-04-18 03:20:00|180306.7|180156.7|180294.6|180144.6|180315.8|180209|180256.3|180137.8|172
1681788300000|2023-04-18 03:25:00|180294.5|180144.5|180279.5|180129.5|180295.6|180194.4|180243.2|180129.5|138
1681788600000|2023-04-18 03:30:00|180280.2|180130.2|180293.7|180143.7|180307.3|180183.3|180230.6|180127.4|129
1681788900000|2023-04-18 03:35:00|180293.9|180143.9|180332.1|180182.1|180334|180184|180293.9|180143.9|120
1681789200000|2023-04-18 03:40:00|180331.9|180181.9|180314|180164|180341.5|180191.5|180308.1|180158.1|140
1681789500000|2023-04-18 03:45:00|180315.4|180165.4|180306.6|180156.6|180323.3|180173.3|180306.4|180156.4|107
1681789800000|2023-04-18 03:50:00|180310.5|180160.5|180311.8|180161.8|180315.3|180165.3|180307.1|180157.1|66
1681790100000|2023-04-18 03:55:00|180311.9|180161.9|180317.5|180167.5|180317.5|180167.5|180307.6|180157.6|81
1681790400000|2023-04-18 04:00:00|180316|180166|180335|180185|180358.7|180208.7|180315.8|180165.8|124
1681790700000|2023-04-18 04:05:00|180334.9|180184.9|180316.2|180166.2|180345.4|180242.8|180291|180166.1|99
1681791000000|2023-04-18 04:10:00|180316.1|180166.1|180313.1|180163.1|180317.9|180167.9|180312.5|180162.5|114
1681791300000|2023-04-18 04:15:00|180313|180163|180307.8|180157.8|180317.2|180214.2|180259|180157.8|87
1681791600000|2023-04-18 04:20:00|180309.7|180159.7|180287.6|180137.6|180310.4|180160.4|180281.3|180131.3|172
1681791900000|2023-04-18 04:25:00|180287.7|180137.7|180314.6|180164.6|180319.3|180204.1|180250.2|180137.7|84
1681792200000|2023-04-18 04:30:00|180315.1|180165.1|180263|180213|180315.1|180215.6|180261.8|180153.8|88
1681792500000|2023-04-18 04:35:00|180262.4|180212.4|180334.7|180184.7|180335.4|180219.2|180258.4|180160.7|144
1681792800000|2023-04-18 04:40:00|180334.6|180184.6|180351.8|180201.8|180362.1|180253.5|180301.9|180175.5|198
1681793100000|2023-04-18 04:45:00|180352.3|180202.3|180376.6|180226.6|180380.2|180230.2|180349.6|180199.6|167
1681793400000|2023-04-18 04:50:00|180376.5|180226.5|180404.4|180254.4|180408|180258|180373.5|180223.5|208
1681793700000|2023-04-18 04:55:00|180403.5|180253.5|180388.6|180238.6|180407.2|180257.2|180384.6|180234.6|299
1681794000000|2023-04-18 05:00:00|180388.5|180238.5|180348.9|180198.9|180391.4|180241.4|180344.6|180194.6|241
1681794300000|2023-04-18 05:05:00|180348.2|180198.2|180346.4|180196.4|180359.5|180209.5|180342.3|180192.3|156
1681794600000|2023-04-18 05:10:00|180346.3|180196.3|180352.4|180202.4|180359.8|180249.2|180294.6|180192.8|262
1681794900000|2023-04-18 05:15:00|180352.5|180202.5|180343|180193|180355.9|180205.9|180333.4|180183.4|238
1681795200000|2023-04-18 05:20:00|180342.8|180192.8|180342.3|180192.3|180347.2|180245.8|180288.5|180189.5|117
1681795500000|2023-04-18 05:25:00|180342.1|180192.1|180347.1|180197.1|180347.7|180247.4|180290.8|180190.5|117
1681795800000|2023-04-18 05:30:00|180347.3|180197.3|180314.5|180164.5|180347.3|180197.3|180308.6|180158.6|206
1681796100000|2023-04-18 05:35:00|180314.9|180164.9|180304.4|180154.4|180320.9|180235.7|180263.3|180154.4|189
1681796400000|2023-04-18 05:40:00|180304.3|180154.3|180309.6|180159.6|180313|180163|180303.7|180153.7|203
1681796700000|2023-04-18 05:45:00|180309.5|180159.5|180305.6|180155.6|180310.2|180205.5|180254.3|180149.7|133
1681797000000|2023-04-18 05:50:00|180306.2|180156.2|180261.8|180111.8|180315|180165|180249.8|180099.8|249
1681797300000|2023-04-18 05:55:00|180262.2|180112.2|180260.9|180110.9|180274.1|180124.1|180243.3|180093.3|465
1681797600000|2023-04-18 06:00:00|180260.5|180110.5|180273.8|180123.8|180281.8|180134.8|180176.4|180066.8|559
1681797900000|2023-04-18 06:05:00|180273.7|180123.7|180323.4|180173.4|180345.1|180195.1|180271.1|180121.1|415
1681798200000|2023-04-18 06:10:00|180321.7|180171.7|180265.7|180215.7|180323.2|180217.7|180225.5|180153.6|434
1681798500000|2023-04-18 06:15:00|180266|180216|180223.3|180173.3|180345|180264.1|180186.5|180091.5|572
1681798800000|2023-04-18 06:20:00|180223.1|180173.1|180280.3|180130.3|180325.2|180196.7|180223.1|180101.4|466
1681799100000|2023-04-18 06:25:00|180280.4|180130.4|180301.3|180151.3|180306.3|180202.6|180223.5|180113.3|555
1681799400000|2023-04-18 06:30:00|180285|180135|180152.2|180102.2|180285|180194.7|180146.2|180096.2|491
1681799700000|2023-04-18 06:35:00|180152|180102|180150.3|180100.3|180155.7|180105.7|180129.2|180079.2|472
1681800000000|2023-04-18 06:40:00|180150.4|180100.4|180155.1|180105.1|180181.5|180131.5|180145.9|180095.9|429
1681800300000|2023-04-18 06:45:00|180152.6|180102.6|180158.3|180108.3|180193.9|180143.9|180152.5|180102.5|432
1681800600000|2023-04-18 06:50:00|180158.4|180108.4|180089.5|180039.5|180160.4|180110.4|180088.8|180038.8|408
1681800900000|2023-04-18 06:55:00|180089.2|180039.2|180075.7|180025.7|180097.3|180047.3|180062.7|180012.7|493
1681801200000|2023-04-18 07:00:00|180078.5|180028.5|180062.2|180012.2|180090.2|180040.2|180057.2|180007.2|786
1681801500000|2023-04-18 07:05:00|180062.3|180012.3|180065.4|180015.4|180106.9|180056.9|180037.2|179987.2|699
1681801800000|2023-04-18 07:10:00|180065.9|180015.9|180014.4|179964.4|180069.8|180019.8|179993.6|179943.6|582
1681802100000|2023-04-18 07:15:00|180011.1|179961.1|180175|180125|180181.7|180131.7|180001.2|179951.2|591
1681802400000|2023-04-18 07:20:00|180175.1|180125.1|180145.8|180095.8|180183.9|180133.9|180133|180083|494
1681802700000|2023-04-18 07:25:00|180145.6|180095.6|180111.2|180061.2|180158.4|180108.4|180107.5|180057.5|719
1681803000000|2023-04-18 07:30:00|180112|180062|180115.4|180065.4|180153.3|180103.3|180097|180047|643
1681803300000|2023-04-18 07:35:00|180115.3|180065.3|180196|180146|180240.3|180190.3|180114|180064|628
1681803600000|2023-04-18 07:40:00|180195.7|180145.7|180233|180183|180236|180186|180172.7|180122.7|619
1681803900000|2023-04-18 07:45:00|180232.4|180182.4|180180.2|180130.2|180239.1|180189.1|180151.1|180101.1|611
1681804200000|2023-04-18 07:50:00|180179.2|180129.2|180151.9|180101.9|180200.2|180150.2|180151.9|180101.9|603
1681804500000|2023-04-18 07:55:00|180152|180102|180164.2|180114.2|180209.2|180159.2|180136.5|180086.5|673
1681804800000|2023-04-18 08:00:00|180168.2|180118.2|180138.8|180088.8|180203.7|180153.7|180071.6|180021.6|783
1681805100000|2023-04-18 08:05:00|180145.5|180095.5|180050.7|180000.7|180148|180098|180010.2|179960.2|663
1681805400000|2023-04-18 08:10:00|180050.2|180000.2|180087.4|180037.4|180109.8|180059.8|180042.3|179992.3|553
1681805700000|2023-04-18 08:15:00|180077.3|180027.3|180101.9|180051.9|180114.5|180064.5|180055.1|180005.1|526
1681806000000|2023-04-18 08:20:00|180102.3|180052.3|180139.1|180089.1|180156.6|180106.6|180102.3|180052.3|503
1681806300000|2023-04-18 08:25:00|180139.2|180089.2|180100.6|180050.6|180141|180091|180100.1|180050.1|442
1681806600000|2023-04-18 08:30:00|180100.4|180050.4|180104.6|180054.6|180137.7|180087.7|180090.4|180040.4|564
1681806900000|2023-04-18 08:35:00|180103.2|180053.2|180096|180046|180139.3|180089.3|180086|180036|535
1681807200000|2023-04-18 08:40:00|180096.3|180046.3|180018.3|179968.3|180106.2|180056.2|180006|179956|498
1681807500000|2023-04-18 08:45:00|180018.4|179968.4|180050.3|180000.3|180055|180005|180014.1|179964.1|511
1681807800000|2023-04-18 08:50:00|180050.4|180000.4|180051.6|180001.6|180072.5|180022.5|180022.8|179972.8|527
1681808100000|2023-04-18 08:55:00|180051.4|180001.4|180104.3|180054.3|180104.3|180054.3|180038.9|179988.9|608
1681808400000|2023-04-18 09:00:00|180104.4|180054.4|180051.5|180001.5|180112.8|180062.8|180023.9|179973.9|586
1681808700000|2023-04-18 09:05:00|180051.4|180001.4|179993.5|179943.5|180051.4|180001.4|179987.9|179937.9|436
1681809000000|2023-04-18 09:10:00|179993.4|179943.4|179951.9|179901.9|179995.1|179945.1|179923.1|179873.1|438
1681809300000|2023-04-18 09:15:00|179951.6|179901.6|179978.4|179928.4|180000.4|179950.4|179904.5|179854.5|512
1681809600000|2023-04-18 09:20:00|179978.9|179928.9|180000.8|179950.8|180045.1|179995.1|179952.5|179902.5|569
1681809900000|2023-04-18 09:25:00|180001.2|179951.2|179935.2|179885.2|180015.8|179965.8|179916.1|179866.1|684
1681810200000|2023-04-18 09:30:00|179934.7|179884.7|179971.2|179921.2|179990.2|179940.2|179922.5|179872.5|590
1681810500000|2023-04-18 09:35:00|179972.3|179922.3|180005.4|179955.4|180030.5|179980.5|179971.4|179921.4|401
1681810800000|2023-04-18 09:40:00|180005.2|179955.2|180011.1|179961.1|180026.7|179976.7|179974.8|179924.8|413
1681811100000|2023-04-18 09:45:00|180009.8|179959.8|180014.9|179964.9|180039.2|179989.2|180009.3|179959.3|320
1681811400000|2023-04-18 09:50:00|180014.6|179964.6|180032.8|179982.8|180042.7|179992.7|180007.3|179957.3|405
1681811700000|2023-04-18 09:55:00|180032.3|179982.3|180016.9|179966.9|180070|180020|180007.2|179957.2|521
1681812000000|2023-04-18 10:00:00|180017|179967|180031|179981|180034.1|179984.1|180005.7|179955.7|714
1681812300000|2023-04-18 10:05:00|180030.8|179980.8|180008|179958|180035.9|179985.9|179979.4|179929.4|580
1681812600000|2023-04-18 10:10:00|180008.5|179958.5|179983.6|179933.6|180035.8|179985.8|179968.4|179918.4|449
1681812900000|2023-04-18 10:15:00|179983.8|179933.8|179967.9|179917.9|179983.8|179933.8|179941.3|179891.3|446
1681813200000|2023-04-18 10:20:00|179968|179918|179942.8|179892.8|179968|179918|179933|179883|480
1681813500000|2023-04-18 10:25:00|179943|179893|179941|179891|179957.7|179907.7|179932.7|179882.7|538
1681813800000|2023-04-18 10:30:00|179941.1|179891.1|179900.8|179850.8|179966.4|179916.4|179888|179838|424
1681814100000|2023-04-18 10:35:00|179900.9|179850.9|179918|179868|179933.1|179883.1|179895.2|179845.2|495
1681814400000|2023-04-18 10:40:00|179918.2|179868.2|179852.2|179802.2|179919.4|179869.4|179845.9|179795.9|603
1681814700000|2023-04-18 10:45:00|179851.7|179801.7|179845.2|179795.2|179864.1|179814.1|179816.1|179766.1|617
1681815000000|2023-04-18 10:50:00|179846.8|179796.8|179872|179822|179891.1|179841.1|179842.2|179792.2|541
1681815300000|2023-04-18 10:55:00|179871.8|179821.8|179908.2|179858.2|179909.6|179859.6|179860.4|179810.4|566
1681815600000|2023-04-18 11:00:00|179906.7|179856.7|179899.3|179849.3|179933.2|179883.2|179884.1|179834.1|731
1681815900000|2023-04-18 11:05:00|179899.4|179849.4|179856.5|179806.5|179899.5|179849.5|179841.5|179791.5|388
1681816200000|2023-04-18 11:10:00|179856.4|179806.4|179875.5|179825.5|179885.2|179835.2|179852|179802|513
1681816500000|2023-04-18 11:15:00|179875.4|179825.4|179957.4|179907.4|179970.2|179920.2|179875.4|179825.4|513
1681816800000|2023-04-18 11:20:00|179957.5|179907.5|179915.7|179865.7|179965|179915|179914.6|179864.6|367
1681817100000|2023-04-18 11:25:00|179918.3|179868.3|179951.8|179901.8|179957.7|179907.7|179913.1|179863.1|505
1681817400000|2023-04-18 11:30:00|179937.1|179887.1|179884.8|179834.8|179950.6|179900.6|179859.4|179809.4|514
1681817700000|2023-04-18 11:35:00|179884.5|179834.5|179857.2|179807.2|179901.7|179851.7|179843|179793|558
1681818000000|2023-04-18 11:40:00|179857.4|179807.4|179813.7|179763.7|179862.9|179812.9|179787.3|179737.3|499
1681818300000|2023-04-18 11:45:00|179812.1|179762.1|179862.3|179812.3|179879.6|179829.6|179808.6|179758.6|540
1681818600000|2023-04-18 11:50:00|179862.2|179812.2|179833.5|179783.5|179875.6|179825.6|179823|179773|533
1681818900000|2023-04-18 11:55:00|179833.6|179783.6|179837.1|179787.1|179844.3|179794.3|179792.5|179742.5|550
1681819200000|2023-04-18 12:00:00|179836.8|179786.8|179741.7|179691.7|179844|179794|179735.1|179685.1|561
1681819500000|2023-04-18 12:05:00|179744.3|179694.3|179737.2|179687.2|179842.1|179792.1|179704.4|179654.4|550
1681819800000|2023-04-18 12:10:00|179737|179687|179747.5|179697.5|179766.7|179716.7|179713.8|179663.8|569
1681820100000|2023-04-18 12:15:00|179747.7|179697.7|179742.2|179692.2|179771.3|179721.3|179731.7|179681.7|533
1681820400000|2023-04-18 12:20:00|179748.4|179698.4|179762.7|179712.7|179826|179776|179662.4|179612.4|615
1681820700000|2023-04-18 12:25:00|179762|179712|179812.8|179662.8|179817.4|179716.8|179740.5|179662.7|515
1681821000000|2023-04-18 12:30:00|179812.5|179662.5|179776.6|179726.6|179821.8|179728.8|179676.5|179626.5|592
1681821300000|2023-04-18 12:35:00|179776.8|179726.8|179923.2|179873.2|179938.1|179888.1|179770.6|179720.6|670
1681821600000|2023-04-18 12:40:00|179922.3|179872.3|179891.5|179841.5|179948.4|179898.4|179880|179830|538
1681821900000|2023-04-18 12:45:00|179891.3|179841.3|180035.3|179985.3|180066.2|180016.2|179856.3|179806.3|638
1681822200000|2023-04-18 12:50:00|180035.1|179985.1|180070.2|180020.2|180080.6|180030.6|179990.6|179940.6|550
1681822500000|2023-04-18 12:55:00|180070|180020|180082.2|180032.2|180140.1|180090.1|180022.6|179972.6|606
1681822800000|2023-04-18 13:00:00|180082.7|180032.7|180025.8|179975.8|180134|180084|180025.6|179975.6|744
1681823100000|2023-04-18 13:05:00|180025.6|179975.6|180057|180007|180146.1|180096.1|180025.4|179975.4|685
1681823400000|2023-04-18 13:10:00|180056.8|180006.8|180199.9|180149.9|180211.9|180161.9|180056.4|180006.4|605
1681823700000|2023-04-18 13:15:00|180200.1|180150.1|180176.6|180126.6|180269.4|180219.4|180149.8|180099.8|781
1681824000000|2023-04-18 13:20:00|180180.6|180130.6|180271|180221|180353|180303|180162.8|180112.8|751
1681824300000|2023-04-18 13:25:00|180271.1|180221.1|180291.4|180241.4|180442.1|180392.1|180271.1|180221.1|740
1681824600000|2023-04-18 13:30:00|180284.2|180234.2|180430.3|180380.3|180507.3|180457.3|180272.7|180222.7|825
1681824900000|2023-04-18 13:35:00|180418.8|180368.8|180416.1|180366.1|180504.8|180454.8|180388.5|180338.5|762
1681825200000|2023-04-18 13:40:00|180416.5|180366.5|180357.7|180307.7|180442.1|180392.1|180354.1|180304.1|620
1681825500000|2023-04-18 13:45:00|180357.8|180307.8|180136.5|180086.5|180361.7|180311.7|180101.2|180051.2|784
1681825800000|2023-04-18 13:50:00|180136.7|180086.7|180257.7|180207.7|180294.5|180244.5|180133.9|180083.9|796
1681826100000|2023-04-18 13:55:00|180257.4|180207.4|180278.2|180228.2|180290.6|180240.6|180176.8|180126.8|754
1681826400000|2023-04-18 14:00:00|180280.4|180230.4|180349.1|180299.1|180394.7|180344.7|180257.3|180207.3|815
1681826700000|2023-04-18 14:05:00|180349|180299|180297.7|180247.7|180468.8|180418.8|180292.4|180242.4|822
1681827000000|2023-04-18 14:10:00|180296.8|180246.8|180516.4|180466.4|180563.3|180513.3|180279.3|180229.3|807
1681827300000|2023-04-18 14:15:00|180517.2|180467.2|180442.1|180392.1|180537.1|180487.1|180415.8|180365.8|646
1681827600000|2023-04-18 14:20:00|180442|180392|180419|180369|180443.6|180393.6|180374.9|180324.9|736
1681827900000|2023-04-18 14:25:00|180418.3|180368.3|180659.7|180609.7|180667.3|180617.3|180417.1|180367.1|734
1681828200000|2023-04-18 14:30:00|180659.8|180609.8|180908.5|180858.5|180910.1|180860.1|180659.8|180609.8|864
1681828500000|2023-04-18 14:35:00|180908.1|180858.1|180831|180781|180908.2|180858.2|180744.1|180694.1|802
1681828800000|2023-04-18 14:40:00|180830.4|180780.4|180802.2|180752.2|180995.7|180945.7|180752.4|180702.4|819
1681829100000|2023-04-18 14:45:00|180802.7|180752.7|180699.7|180649.7|180817.1|180767.1|180633.2|180583.2|752
1681829400000|2023-04-18 14:50:00|180699.8|180649.8|180701.3|180651.3|180801.9|180751.9|180631.3|180581.3|811
1681829700000|2023-04-18 14:55:00|180702.4|180652.4|180804.7|180754.7|180814.8|180764.8|180668.2|180618.2|657
1681830000000|2023-04-18 15:00:00|180804.3|180754.3|180809.5|180759.5|180845.8|180795.8|180714.1|180664.1|681
1681830300000|2023-04-18 15:05:00|180809.4|180759.4|180815.6|180765.6|180815.6|180765.6|180723|180673|622
1681830600000|2023-04-18 15:10:00|180818.9|180768.9|180747.6|180697.6|180857.7|180807.7|180714.9|180664.9|754
1681830900000|2023-04-18 15:15:00|180753.3|180703.3|180748.7|180698.7|180808.8|180758.8|180724.8|180674.8|614
1681831200000|2023-04-18 15:20:00|180748.6|180698.6|180834.3|180784.3|180888.9|180838.9|180748.6|180698.6|663
1681831500000|2023-04-18 15:25:00|180837.2|180787.2|180745.7|180695.7|180837.4|180787.4|180713.4|180663.4|547
1681831800000|2023-04-18 15:30:00|180743.9|180693.9|180700|180650|180778.5|180728.5|180654.1|180604.1|670
1681832100000|2023-04-18 15:35:00|180701.1|180651.1|180813.9|180763.9|180845|180795|180677.2|180627.2|677
1681832400000|2023-04-18 15:40:00|180814|180764|180757.7|180707.7|180814.6|180764.6|180633.7|180583.7|676
1681832700000|2023-04-18 15:45:00|180757.4|180707.4|180741.5|180691.5|180864.4|180814.4|180738.1|180688.1|681
1681833000000|2023-04-18 15:50:00|180730.8|180680.8|180757.7|180707.7|180828.7|180778.7|180719.4|180669.4|462
1681833300000|2023-04-18 15:55:00|180757.6|180707.6|180762.7|180712.7|180806.3|180756.3|180736.1|180686.1|608
1681833600000|2023-04-18 16:00:00|180757.2|180707.2|180661.3|180611.3|180774.4|180724.4|180656.9|180606.9|695
1681833900000|2023-04-18 16:05:00|180661.2|180611.2|180471.5|180421.5|180661.2|180611.2|180460.3|180410.3|714
1681834200000|2023-04-18 16:10:00|180472.1|180422.1|180635|180585|180649.5|180599.5|180471.4|180421.4|622
1681834500000|2023-04-18 16:15:00|180635.2|180585.2|180630.3|180580.3|180635.7|180585.7|180623.9|180573.9|464
1681834800000|2023-04-18 16:20:00|180630.4|180580.4|180636.8|180586.8|180679.2|180629.2|180625|180575|499
1681835100000|2023-04-18 16:25:00|180636.6|180586.6|180603.7|180553.7|180637.5|180587.5|180562.7|180512.7|512
1681835400000|2023-04-18 16:30:00|180603.8|180553.8|180541.5|180491.5|180603.9|180553.9|180529|180479|522
1681835700000|2023-04-18 16:35:00|180541.2|180491.2|180609.5|180559.5|180612.9|180562.9|180513.2|180463.2|483
1681836000000|2023-04-18 16:40:00|180609.3|180559.3|180679.7|180629.7|180684.9|180634.9|180609.1|180559.1|477
1681836300000|2023-04-18 16:45:00|180680.3|180630.3|180663.1|180613.1|180737.4|180687.4|180663.1|180613.1|559
1681836600000|2023-04-18 16:50:00|180663.3|180613.3|180648.9|180598.9|180686.9|180636.9|180611.9|180561.9|468
1681836900000|2023-04-18 16:55:00|180648|180598|180659.4|180609.4|180717.9|180667.9|180626.3|180576.3|537
1681837200000|2023-04-18 17:00:00|180659.5|180609.5|180608.1|180558.1|180730.6|180680.6|180604.4|180554.4|666
1681837500000|2023-04-18 17:05:00|180607.7|180557.7|180604.1|180554.1|180618.6|180568.6|180579.8|180529.8|543
1681837800000|2023-04-18 17:10:00|180603.9|180553.9|180614.3|180564.3|180644|180594|180587.5|180537.5|544
1681838100000|2023-04-18 17:15:00|180614.2|180564.2|180663.2|180613.2|180712.3|180662.3|180611.9|180561.9|538
1681838400000|2023-04-18 17:20:00|180663.4|180613.4|180618|180568|180687.1|180637.1|180602.3|180552.3|570
1681838700000|2023-04-18 17:25:00|180618.1|180568.1|180629.4|180579.4|180632.2|180582.2|180548.2|180498.2|610
1681839000000|2023-04-18 17:30:00|180629.7|180579.7|180604.5|180554.5|180667.7|180617.7|180604.2|180554.2|499
1681839300000|2023-04-18 17:35:00|180605|180555|180681.5|180631.5|180688.6|180638.6|180603.2|180553.2|564
1681839600000|2023-04-18 17:40:00|180680.9|180630.9|180604.4|180554.4|180695.9|180645.9|180593.7|180543.7|611
1681839900000|2023-04-18 17:45:00|180606.8|180556.8|180640.2|180590.2|180690.5|180640.5|180606.8|180556.8|587
1681840200000|2023-04-18 17:50:00|180639.7|180589.7|180639.1|180589.1|180660.7|180610.7|180603.2|180553.2|493
1681840500000|2023-04-18 17:55:00|180640.9|180590.9|180629.4|180579.4|180693.5|180643.5|180610.9|180560.9|498
1681840800000|2023-04-18 18:00:00|180629.5|180579.5|180624.1|180574.1|180669.5|180619.5|180622.1|180572.1|592
1681841100000|2023-04-18 18:05:00|180623.9|180573.9|180638.5|180588.5|180657.6|180607.6|180623.3|180573.3|701
1681841400000|2023-04-18 18:10:00|180639.7|180589.7|180636.5|180586.5|180682.9|180632.9|180631.6|180581.6|574
1681841700000|2023-04-18 18:15:00|180636.4|180586.4|180643.6|180593.6|180672.3|180622.3|180623.2|180573.2|570
1681842000000|2023-04-18 18:20:00|180643.3|180593.3|180556.6|180506.6|180645.7|180595.7|180541.5|180491.5|637
1681842300000|2023-04-18 18:25:00|180556.4|180506.4|180573.7|180523.7|180580.1|180530.1|180506.4|180456.4|619
1681842600000|2023-04-18 18:30:00|180573|180523|180601.8|180551.8|180609.5|180559.5|180561.7|180511.7|604
1681842900000|2023-04-18 18:35:00|180602|180552|180608.2|180558.2|180647.6|180597.6|180596.8|180546.8|621
1681843200000|2023-04-18 18:40:00|180607.5|180557.5|180606.6|180556.6|180633.4|180583.4|180576.3|180526.3|508
1681843500000|2023-04-18 18:45:00|180606.7|180556.7|180677.2|180627.2|180693.7|180643.7|180587.6|180537.6|711
1681843800000|2023-04-18 18:50:00|180677|180627|180657.6|180607.6|180702|180652|180628.2|180578.2|708
1681844100000|2023-04-18 18:55:00|180656.6|180606.6|180477.4|180427.4|180665.4|180615.4|180461.4|180411.4|853
1681844400000|2023-04-18 19:00:00|180473.6|180423.6|180481.7|180431.7|180494.7|180444.7|180404.6|180354.6|576
1681844700000|2023-04-18 19:05:00|180482.1|180432.1|180488.3|180438.3|180490|180440|180451.6|180401.6|529
1681845000000|2023-04-18 19:10:00|180487.9|180437.9|180492.9|180442.9|180499.8|180449.8|180442.5|180392.5|459
1681845300000|2023-04-18 19:15:00|180492.8|180442.8|180495.4|180445.4|180511.3|180461.3|180467.1|180417.1|429
1681845600000|2023-04-18 19:20:00|180495.5|180445.5|180481|180431|180497.8|180447.8|180454|180404|536
1681845900000|2023-04-18 19:25:00|180481.1|180431.1|180472.7|180422.7|180499.2|180449.2|180459.9|180409.9|649
1681846200000|2023-04-18 19:30:00|180472.8|180422.8|180452.8|180402.8|180481.3|180431.3|180452.5|180402.5|513
1681846500000|2023-04-18 19:35:00|180452.4|180402.4|180463|180413|180475.1|180425.1|180442.6|180392.6|430
1681846800000|2023-04-18 19:40:00|180462.5|180412.5|180504.8|180454.8|180514.1|180464.1|180462.2|180412.2|429
1681847100000|2023-04-18 19:45:00|180505.8|180455.8|180497.5|180447.5|180510.5|180460.5|180487.7|180437.7|388
1681847400000|2023-04-18 19:50:00|180493.6|180443.6|180457.8|180407.8|180509|180459|180450.8|180400.8|559
1681847700000|2023-04-18 19:55:00|180457.7|180407.7|180501.7|180451.7|180506.2|180456.2|180436.3|180386.3|615
1681848000000|2023-04-18 20:00:00|180501.4|180451.4|180456.5|180406.5|180503.8|180453.8|180437.7|180387.7|710
1681848300000|2023-04-18 20:05:00|180457|180407|180496.7|180446.7|180503.9|180453.9|180455.9|180405.9|602
1681848600000|2023-04-18 20:10:00|180497.1|180447.1|180491.1|180441.1|180504.7|180454.7|180479.3|180429.3|619
1681848900000|2023-04-18 20:15:00|180492.1|180442.1|180566.6|180516.6|180577.9|180527.9|180491.3|180441.3|393
1681849200000|2023-04-18 20:20:00|180566.9|180516.9|180588.9|180538.9|180591.4|180541.4|180566.3|180516.3|170
1681849500000|2023-04-18 20:25:00|180589.6|180539.6|180556.5|180506.5|180591.1|180541.1|180554.7|180504.7|265
1681849800000|2023-04-18 20:30:00|180556.3|180506.3|180552|180502|180557.9|180507.9|180529.7|180479.7|393
1681850100000|2023-04-18 20:35:00|180551.7|180501.7|180532.6|180482.6|180552.2|180502.2|180512.5|180462.5|705
1681850400000|2023-04-18 20:40:00|180533.1|180483.1|180545.2|180495.2|180550.7|180500.7|180530.8|180480.8|362
1681850700000|2023-04-18 20:45:00|180544.7|180494.7|180512.8|180462.8|180574|180496.1|180508.9|180406.8|466
1681851000000|2023-04-18 20:50:00|180512.9|180462.9|180588.3|180438.3|180602.4|180504.1|180512.2|180430.2|307
1681851300000|2023-04-18 20:55:00|180589.8|180439.8|180617.9|180449.7|180619.1|180461.7|180570.9|180420.9|357
1681851600000|2023-04-18 21:00:00|180617.8|180449.6|180647.1|180433.4|180726.2|180449.6|180617.8|180378.7|60
1681851900000|2023-04-18 21:05:00|180674.4|180428.6|180606.4|180296.4|180674.4|180434.3|180605.7|180295.7|42
1681852200000|2023-04-18 21:10:00|180602.2|180292.2|180593.6|180283.6|180602.2|180292.2|180592.1|180282.1|24
1681852500000|2023-04-18 21:15:00|180593.5|180283.5|180594.6|180284.6|180595.6|180285.6|180582.9|180272.9|36
1681852800000|2023-04-18 21:20:00|180592.9|180282.9|180584.1|180274.1|180594.5|180284.5|180570|180260|21
1681853100000|2023-04-18 21:25:00|180584.8|180274.8|180563.6|180253.6|180587.5|180277.5|180563.6|180253.6|24
1681853400000|2023-04-18 21:30:00|180566.4|180256.4|180585.7|180275.7|180585.8|180275.8|180566.4|180256.4|69
1681853700000|2023-04-18 21:35:00|180585.5|180275.5|180598|180288|180606.5|180296.5|180585.5|180275.5|140
1681854000000|2023-04-18 21:40:00|180597.5|180287.5|180601.2|180291.2|180644.2|180343.8|180594.5|180284.5|234
1681854300000|2023-04-18 21:45:00|180597.1|180287.1|180601.8|180291.8|180604.5|180294.5|180593.2|180283.2|251
1681854600000|2023-04-18 21:50:00|180601.9|180291.9|180601.7|180291.7|180607.9|180297.9|180590.8|180280.8|258
1681854900000|2023-04-18 21:55:00|180601.6|180291.6|180604|180308.3|180605.4|180309.9|180598.5|180289.5|282
1681855200000|2023-04-18 22:00:00|180601.3|180291.3|180590.6|180337.9|180626.1|180349.9|180585.7|180288.5|520
1681855500000|2023-04-18 22:05:00|180591|180337.5|180587.2|180362.4|180601.2|180387.5|180564.2|180331.2|245
1681855800000|2023-04-18 22:10:00|180587.3|180362.2|180581|180411.6|180628.4|180457.3|180563.7|180352.9|264
1681856100000|2023-04-18 22:15:00|180584.4|180411.7|180569.1|180419.1|180584.5|180423.9|180563|180408.2|145
1681856400000|2023-04-18 22:20:00|180568.9|180418.9|180571.8|180421.8|180591.6|180441.6|180555.6|180405.6|160
1681856700000|2023-04-18 22:25:00|180566.7|180416.7|180550|180400|180573|180423|180534.5|180384.5|166
1681857000000|2023-04-18 22:30:00|180551.6|180401.6|180539.1|180389.1|180571.4|180421.4|180535.9|180385.9|220
1681857300000|2023-04-18 22:35:00|180539.3|180389.3|180530.2|180380.2|180539.3|180389.3|180530.2|180380.2|70
1681857600000|2023-04-18 22:40:00|180537.7|180387.7|180526.8|180376.8|180554.1|180404.1|180523.2|180373.2|96
1681857900000|2023-04-18 22:45:00|180528|180378|180668.3|180518.3|180714.7|180564.7|180523.7|180373.7|167
1681858200000|2023-04-18 22:50:00|180668.4|180518.4|180616.1|180466.1|180669.6|180519.6|180542.7|180392.7|248
1681858500000|2023-04-18 22:55:00|180617.6|180467.6|180567.8|180417.8|180617.6|180467.6|180527.3|180377.3|242
1681858800000|2023-04-18 23:00:00|180565.6|180415.6|180578.8|180428.8|180587.6|180437.6|180553.2|180403.2|180
1681859100000|2023-04-18 23:05:00|180578.5|180428.5|180570.7|180420.7|180579.5|180429.5|180568.7|180418.7|57
1681859400000|2023-04-18 23:10:00|180570.6|180420.6|180568.8|180418.8|180570.8|180420.8|180567.4|180417.4|44
1681859700000|2023-04-18 23:15:00|180569.4|180419.4|180569.9|180419.9|180575.7|180425.7|180563.8|180413.8|78
1681860000000|2023-04-18 23:20:00|180569.7|180419.7|180562.7|180412.7|180571|180421|180561.4|180411.4|49
1681860300000|2023-04-18 23:25:00|180562.8|180412.8|180530.6|180380.6|180572|180422|180530.6|180380.6|80
1681860600000|2023-04-18 23:30:00|180530.8|180380.8|180483.3|180433.3|180537.3|180437.3|180483.1|180375.6|43
1681860900000|2023-04-18 23:35:00|180483.4|180433.4|180531.9|180381.9|180536.7|180437.4|180481.7|180381.1|77
1681861200000|2023-04-18 23:40:00|180531.6|180381.6|180533.8|180383.8|180536.3|180434|180484|180367.4|137
1681861500000|2023-04-18 23:45:00|180534.3|180384.3|180534|180384|180536.8|180386.8|180530.7|180380.7|58
1681861800000|2023-04-18 23:50:00|180534.2|180384.2|180518.6|180368.6|180536.4|180386.4|180518.6|180368.6|74
1681862100000|2023-04-18 23:55:00|180518|180368|180535.9|180385.9|180536|180386|180511|180361|163
1681862400000|2023-04-19 00:00:00|180535.4|180385.4|180536|180386|180537.8|180387.8|180509.3|180359.3|302
1681862700000|2023-04-19 00:05:00|180536.4|180386.4|180537.3|180387.3|180552.7|180402.7|180528.8|180378.8|163
1681863000000|2023-04-19 00:10:00|180537.5|180387.5|180538.4|180388.4|180540.3|180390.3|180530.8|180380.8|109
1681863300000|2023-04-19 00:15:00|180538.6|180388.6|180484.7|180434.7|180548.1|180448.3|180484.7|180388.6|93
1681863600000|2023-04-19 00:20:00|180484.8|180434.8|180490.5|180440.5|180541.1|180445|180484.6|180384.8|114
1681863900000|2023-04-19 00:25:00|180489.9|180439.9|180522.3|180472.3|180571.9|180472.4|180488.1|180392.2|133
1681864200000|2023-04-19 00:30:00|180522.7|180472.7|180507|180457|180570.2|180476.3|180504.7|180401.6|128
1681864500000|2023-04-19 00:35:00|180507.4|180457.4|180564.5|180414.5|180570.3|180457.4|180491|180388.9|193
1681864800000|2023-04-19 00:40:00|180564.6|180414.6|180567.7|180417.7|180568.9|180467.3|180513.6|180412.5|134
1681865100000|2023-04-19 00:45:00|180567.4|180417.4|180538.5|180388.5|180568|180418|180534.4|180384.4|231
1681865400000|2023-04-19 00:50:00|180539.4|180389.4|180552.2|180402.2|180553.5|180443.5|180491.2|180359.4|242
1681865700000|2023-04-19 00:55:00|180551.7|180401.7|180538.5|180388.5|180570|180420|180538.2|180388.2|181
1681866000000|2023-04-19 01:00:00|180539.6|180389.6|180539|180389|180541.9|180391.9|180524.5|180374.5|229
1681866300000|2023-04-19 01:05:00|180539.1|180389.1|180424|180374|180539.4|180396.9|180424|180362.6|202
1681866600000|2023-04-19 01:10:00|180423.9|180373.9|180475|180325|180485.9|180374|180422.6|180322.4|175
1681866900000|2023-04-19 01:15:00|180475.1|180325.1|180499.7|180349.7|180500.8|180350.8|180471.4|180321.4|224
1681867200000|2023-04-19 01:20:00|180498.9|180348.9|180534|180484|180536.3|180486.3|180478.1|180348.9|242
1681867500000|2023-04-19 01:25:00|180534.1|180484.1|180578.8|180428.8|180592.8|180503.2|180516.5|180420.1|228
1681867800000|2023-04-19 01:30:00|180578.6|180428.6|180605.8|180455.8|180606.8|180456.8|180568.4|180418.4|210
1681868100000|2023-04-19 01:35:00|180606.1|180456.1|180625.4|180475.4|180646.1|180496.1|180571.2|180421.2|253
1681868400000|2023-04-19 01:40:00|180625|180475|180581.2|180531.2|180632.3|180545.3|180581.1|180469.5|264
1681868700000|2023-04-19 01:45:00|180581.8|180531.8|180600.3|180550.3|180648.6|180562.6|180575.3|180477.7|250
1681869000000|2023-04-19 01:50:00|180600.4|180550.4|180611.3|180561.3|180613.3|180563.3|180584.2|180534.2|306
1681869300000|2023-04-19 01:55:00|180610.8|180560.8|180678.4|180628.4|180684.7|180634.7|180607.9|180557.9|390
1681869600000|2023-04-19 02:00:00|180678.3|180628.3|180715.1|180665.1|180769.5|180665.1|180677.6|180593.6|377
1681869900000|2023-04-19 02:05:00|180715.2|180665.2|180688.3|180638.3|180722|180672|180687.5|180637.5|285
1681870200000|2023-04-19 02:10:00|180688.2|180638.2|180674.1|180624.1|180735.3|180639.3|180667.2|180584.1|217
1681870500000|2023-04-19 02:15:00|180674.2|180624.2|180738.1|180588.1|180738.6|180639.9|180674.2|180561.9|169
1681870800000|2023-04-19 02:20:00|180738.2|180588.2|180699.6|180549.6|180738.3|180616.4|180659.3|180546.6|135
1681871100000|2023-04-19 02:25:00|180699.4|180549.4|180666.3|180516.3|180702.4|180552.4|180663.5|180513.5|148
1681871400000|2023-04-19 02:30:00|180666.2|180516.2|180630.1|180480.1|180667.5|180517.5|180630.1|180480.1|162
1681871700000|2023-04-19 02:35:00|180630|180480|180624.7|180474.7|180635.3|180485.3|180613.7|180463.7|172
1681872000000|2023-04-19 02:40:00|180625|180475|180609.4|180459.4|180625|180502.3|180547|180447|138
1681872300000|2023-04-19 02:45:00|180609.3|180459.3|180597.4|180447.4|180623.2|180473.2|180594.3|180444.3|171
1681872600000|2023-04-19 02:50:00|180596.8|180446.8|180549.2|180499.2|180602.5|180501.9|180546.8|180445.5|103
1681872900000|2023-04-19 02:55:00|180549.4|180499.4|180578.1|180428.1|180578.9|180499.4|180526.5|180425.3|112
1681873200000|2023-04-19 03:00:00|180528.6|180478.6|180610.6|180460.6|180616.3|180480.3|180528.6|180419.8|224
1681873500000|2023-04-19 03:05:00|180611|180461|180617.4|180467.4|180617.4|180467.4|180610.6|180460.6|163
1681873800000|2023-04-19 03:10:00|180616.6|180466.6|180614.5|180464.5|180621.3|180517.9|180563.3|180462.3|116
1681874100000|2023-04-19 03:15:00|180614.6|180464.6|180570.1|180520.1|180625.1|180520.9|180555|180454.7|128
1681874400000|2023-04-19 03:20:00|180571.4|180521.4|180624.2|180474.2|180634.7|180538.1|180571.4|180472.4|142
1681874700000|2023-04-19 03:25:00|180624|180474|180598.4|180448.4|180624.5|180474.5|180596.1|180446.1|99
1681875000000|2023-04-19 03:30:00|180597.2|180447.2|180553.4|180503.4|180602.9|180503.4|180550.9|180447.2|91
1681875300000|2023-04-19 03:35:00|180553.3|180503.3|180554.2|180504.2|180602.1|180504.7|180550.5|180445.3|117
1681875600000|2023-04-19 03:40:00|180553.1|180503.1|180549.2|180499.2|180600.7|180506.2|180546.1|180449|74
1681875900000|2023-04-19 03:45:00|180547.5|180497.5|180551.6|180501.6|180601.2|180501.6|180547.5|180447.7|62
1681876200000|2023-04-19 03:50:00|180551.5|180501.5|180596.9|180446.9|180598|180501.5|180546.7|180444.9|133
1681876500000|2023-04-19 03:55:00|180596.8|180446.8|180565.4|180415.4|180596.8|180497.3|180517.2|180412.9|167
1681876800000|2023-04-19 04:00:00|180566|180416|180510|180460|180568.4|180464.6|180509.3|180407.8|82
1681877100000|2023-04-19 04:05:00|180509.8|180459.8|180538.4|180388.4|180540.2|180459.8|180464.4|180388.3|217
1681877400000|2023-04-19 04:10:00|180538.5|180388.5|180487.9|180437.9|180547.2|180439.2|180473.4|180370.3|218
1681877700000|2023-04-19 04:15:00|180487.3|180437.3|180477.7|180427.7|180508.5|180458.5|180476.3|180426.3|201
1681878000000|2023-04-19 04:20:00|180478.1|180428.1|180505.6|180455.6|180510.3|180460.3|180474.7|180424.7|226
1681878300000|2023-04-19 04:25:00|180505.8|180455.8|180509.5|180459.5|180560.9|180462.4|180505.7|180407.2|107
1681878600000|2023-04-19 04:30:00|180509.6|180459.6|180505.1|180455.1|180560.9|180462.2|180503.3|180409.1|156
1681878900000|2023-04-19 04:35:00|180505.2|180455.2|180512.7|180462.7|180515.3|180465.3|180501.1|180451.1|177
1681879200000|2023-04-19 04:40:00|180513|180463|180540.1|180390.1|180560.7|180463.8|180491.3|180379.2|268
1681879500000|2023-04-19 04:45:00|180542.7|180392.7|180477.4|180427.4|180545.7|180427.4|180469|180373.1|194
1681879800000|2023-04-19 04:50:00|180477.1|180427.1|180523.9|180373.9|180527.7|180428|180473.4|180369.4|159
1681880100000|2023-04-19 04:55:00|180523.8|180373.8|180525.2|180375.2|180527.2|180377.2|180520.6|180370.6|132
1681880400000|2023-04-19 05:00:00|180525.1|180375.1|180455.5|180405.5|180525.4|180405.5|180445.2|180369.9|259
1681880700000|2023-04-19 05:05:00|180455.6|180405.6|180524|180374|180526.5|180405.7|180451.8|180350.8|220
1681881000000|2023-04-19 05:10:00|180524.2|180374.2|180524.9|180374.9|180536.1|180426.1|180458.6|180369.2|395
1681881300000|2023-04-19 05:15:00|180524.2|180374.2|180504.2|180454.2|180524.2|180454.4|180469.1|180373.2|216
1681881600000|2023-04-19 05:20:00|180502.5|180452.5|180521.6|180371.6|180541.4|180452.7|180491.8|180364.4|411
1681881900000|2023-04-19 05:25:00|180521.5|180371.5|180541.2|180391.2|180542.3|180392.3|180517.9|180367.9|680
1681882200000|2023-04-19 05:30:00|180541.1|180391.1|180536.2|180386.2|180550.9|180400.9|180525.4|180375.4|238
1681882500000|2023-04-19 05:35:00|180534.2|180384.2|180573.3|180423.3|180573.5|180423.5|180534.2|180384.2|333
1681882800000|2023-04-19 05:40:00|180573.4|180423.4|180574.3|180424.3|180600.9|180486.9|180516.8|180413.5|266
1681883100000|2023-04-19 05:45:00|180574.2|180424.2|180578.8|180428.8|180582.9|180502.7|180525|180421.4|267
1681883400000|2023-04-19 05:50:00|180578.9|180428.9|180608.4|180458.4|180611|180461|180576.2|180426.2|286
1681883700000|2023-04-19 05:55:00|180608.3|180458.3|180576.2|180526.2|180617.2|180526.5|180573.4|180452.5|239
1681884000000|2023-04-19 06:00:00|180575.9|180525.9|180486.1|180436.1|180576.3|180526.3|180486.1|180436.1|542
1681884300000|2023-04-19 06:05:00|180486.2|180436.2|180576.3|180526.3|180582.5|180532.5|180465.4|180415.4|686
1681884600000|2023-04-19 06:10:00|180576.7|180526.7|180742.4|180692.4|180753.2|180703.2|180571.7|180521.7|624
1681884900000|2023-04-19 06:15:00|180742.3|180692.3|180775|180725|180815.2|180765.2|180732.3|180682.3|668
1681885200000|2023-04-19 06:20:00|180775.2|180725.2|180777.7|180727.7|180779.6|180729.6|180728|180678|656
1681885500000|2023-04-19 06:25:00|180779.3|180729.3|180734.1|180684.1|180843.2|180793.2|180732.5|180682.5|656
1681885800000|2023-04-19 06:30:00|180734|180684|180765.9|180715.9|180813.5|180763.5|180729.2|180679.2|696
1681886100000|2023-04-19 06:35:00|180765.8|180715.8|180749.5|180699.5|180775.3|180725.3|180731.4|180681.4|447
1681886400000|2023-04-19 06:40:00|180749.7|180699.7|180750.7|180700.7|180786.5|180736.5|180722.1|180672.1|643
1681886700000|2023-04-19 06:45:00|180750.6|180700.6|180700.2|180650.2|180771.9|180721.9|180686.7|180636.7|715
1681887000000|2023-04-19 06:50:00|180699|180649|180715.4|180665.4|180719.5|180669.5|180667.9|180617.9|692
1681887300000|2023-04-19 06:55:00|180715.6|180665.6|180839.7|180789.7|180843.2|180793.2|180715.3|180665.3|676
1681887600000|2023-04-19 07:00:00|180838.6|180788.6|180911.2|180861.2|180946.1|180896.1|180815.2|180765.2|826
1681887900000|2023-04-19 07:05:00|180910.7|180860.7|180997.1|180947.1|181032.2|180982.2|180877|180827|887
1681888200000|2023-04-19 07:10:00|180997|180947|180911.8|180861.8|181057.8|181007.8|180862.8|180812.8|825
1681888500000|2023-04-19 07:15:00|180911.3|180861.3|180811.2|180761.2|180915|180865|180757.4|180707.4|762
1681888800000|2023-04-19 07:20:00|180812.3|180762.3|180807.2|180757.2|180815.7|180765.7|180768|180718|771
1681889100000|2023-04-19 07:25:00|180807.1|180757.1|180814|180764|180829.2|180779.2|180763.5|180713.5|634
1681889400000|2023-04-19 07:30:00|180813.5|180763.5|180823.9|180773.9|180861.4|180811.4|180787.2|180737.2|678
1681889700000|2023-04-19 07:35:00|180824.4|180774.4|180886.1|180836.1|180911.5|180861.5|180823.4|180773.4|546
1681890000000|2023-04-19 07:40:00|180885.9|180835.9|180914.4|180864.4|180917.5|180867.5|180858.5|180808.5|667
1681890300000|2023-04-19 07:45:00|180913.8|180863.8|180948.4|180898.4|181070.9|181020.9|180888.1|180838.1|798
1681890600000|2023-04-19 07:50:00|180948.8|180898.8|180902.8|180852.8|181014.8|180964.8|180900.3|180850.3|665
1681890900000|2023-04-19 07:55:00|180903|180853|180940.3|180890.3|180969.5|180919.5|180894.5|180844.5|786
1681891200000|2023-04-19 08:00:00|180937.1|180887.1|181049.8|180999.8|181097.1|181047.1|180937.1|180887.1|742
1681891500000|2023-04-19 08:05:00|181050|181000|181122.8|181072.8|181148.8|181098.8|181028.3|180978.3|721
1681891800000|2023-04-19 08:10:00|181122.5|181072.5|181263|181213|181274.7|181224.7|181086.8|181036.8|780
1681892100000|2023-04-19 08:15:00|181263.2|181213.2|181115.9|181065.9|181335.3|181285.3|181115.9|181065.9|827
1681892400000|2023-04-19 08:20:00|181115.5|181065.5|181025|180975|181115.5|181065.5|181007|180957|662
1681892700000|2023-04-19 08:25:00|181025.3|180975.3|181044.1|180994.1|181051.9|181001.9|180984.2|180934.2|631
1681893000000|2023-04-19 08:30:00|181043.9|180993.9|181121.6|181071.6|181122.6|181072.6|181033.3|180983.3|620
1681893300000|2023-04-19 08:35:00|181122.8|181072.8|181083.2|181033.2|181122.9|181072.9|181066|181016|662
1681893600000|2023-04-19 08:40:00|181083.5|181033.5|181189.9|181139.9|181224.2|181174.2|181081.4|181031.4|702
1681893900000|2023-04-19 08:45:00|181189.2|181139.2|181106.2|181056.2|181189.2|181139.2|181057.3|181007.3|591
1681894200000|2023-04-19 08:50:00|181105.4|181055.4|181111.2|181061.2|181164.7|181114.7|181053.9|181003.9|814
1681894500000|2023-04-19 08:55:00|181111.3|181061.3|181185.5|181135.5|181188.9|181138.9|181111.3|181061.3|610
1681894800000|2023-04-19 09:00:00|181185|181135|181220.1|181170.1|181240|181190|181170.5|181120.5|662
1681895100000|2023-04-19 09:05:00|181220|181170|181276.9|181226.9|181294.7|181244.7|181199.8|181149.8|730
1681895400000|2023-04-19 09:10:00|181277.3|181227.3|181247.6|181197.6|181286.5|181236.5|181214.5|181164.5|648
1681895700000|2023-04-19 09:15:00|181247.8|181197.8|181249|181199|181261.1|181211.1|181243.1|181193.1|592
1681896000000|2023-04-19 09:20:00|181249.3|181199.3|181253.7|181203.7|181292.4|181242.4|181245.5|181195.5|612
1681896300000|2023-04-19 09:25:00|181253.3|181203.3|181362.9|181312.9|181391.7|181341.7|181250|181200|599
1681896600000|2023-04-19 09:30:00|181363.2|181313.2|181433.9|181383.9|181443.4|181393.4|181350.6|181300.6|690
1681896900000|2023-04-19 09:35:00|181433.8|181383.8|181392.2|181342.2|181534.7|181484.7|181390.6|181340.6|691
1681897200000|2023-04-19 09:40:00|181392.3|181342.3|181509.7|181459.7|181518|181468|181390.3|181340.3|724
1681897500000|2023-04-19 09:45:00|181516.9|181466.9|181514|181464|181544.6|181494.6|181478.6|181428.6|671
1681897800000|2023-04-19 09:50:00|181513.8|181463.8|181486.9|181436.9|181555.2|181505.2|181453.8|181403.8|814
1681898100000|2023-04-19 09:55:00|181483.8|181433.8|181494|181444|181529.6|181479.6|181477|181427|631
1681898400000|2023-04-19 10:00:00|181493|181443|181408.9|181358.9|181507.4|181457.4|181407|181357|635
1681898700000|2023-04-19 10:05:00|181408.3|181358.3|181407.9|181357.9|181459.5|181409.5|181398.5|181348.5|524
1681899000000|2023-04-19 10:10:00|181408.1|181358.1|181457.9|181407.9|181475.6|181425.6|181408.1|181358.1|544
1681899300000|2023-04-19 10:15:00|181456.8|181406.8|181508.3|181458.3|181550.2|181500.2|181454.4|181404.4|618
1681899600000|2023-04-19 10:20:00|181507.4|181457.4|181445|181395|181530.7|181480.7|181435.7|181385.7|628
1681899900000|2023-04-19 10:25:00|181445.1|181395.1|181386|181336|181489.5|181439.5|181385.1|181335.1|512
1681900200000|2023-04-19 10:30:00|181385.6|181335.6|181337.2|181287.2|181389.2|181339.2|181329.3|181279.3|661
1681900500000|2023-04-19 10:35:00|181337.1|181287.1|181313.8|181263.8|181337.1|181287.1|181282.8|181232.8|695
1681900800000|2023-04-19 10:40:00|181313.2|181263.2|181315.7|181265.7|181359.9|181309.9|181312.7|181262.7|546
1681901100000|2023-04-19 10:45:00|181316.3|181266.3|181328.9|181278.9|181354.5|181304.5|181307.4|181257.4|784
1681901400000|2023-04-19 10:50:00|181328.8|181278.8|181313.3|181263.3|181352.1|181302.1|181309.8|181259.8|683
1681901700000|2023-04-19 10:55:00|181313.9|181263.9|181243.2|181193.2|181317.3|181267.3|181233.6|181183.6|585
1681902000000|2023-04-19 11:00:00|181243.1|181193.1|181312.4|181262.4|181314.1|181264.1|181242.9|181192.9|637
1681902300000|2023-04-19 11:05:00|181312.5|181262.5|181278.9|181228.9|181380.7|181330.7|181235|181185|630
1681902600000|2023-04-19 11:10:00|181278.6|181228.6|181301.5|181251.5|181348.4|181298.4|181277.3|181227.3|659
1681902900000|2023-04-19 11:15:00|181305.9|181255.9|181308.4|181258.4|181359.4|181309.4|181296|181246|601
1681903200000|2023-04-19 11:20:00|181308.5|181258.5|181188.6|181138.6|181315.1|181265.1|181157.4|181107.4|718
1681903500000|2023-04-19 11:25:00|181187.6|181137.6|181239.6|181189.6|181254.8|181204.8|181186|181136|704
1681903800000|2023-04-19 11:30:00|181239.7|181189.7|181174.8|181124.8|181291.7|181241.7|181168.1|181118.1|686
1681904100000|2023-04-19 11:35:00|181174.5|181124.5|181132|181082|181202.9|181152.9|181047.6|180997.6|716
1681904400000|2023-04-19 11:40:00|181131.9|181081.9|181114.1|181064.1|181188.9|181138.9|181087.7|181037.7|602
1681904700000|2023-04-19 11:45:00|181113.9|181063.9|181220.5|181170.5|181261.4|181211.4|181110.6|181060.6|738
1681905000000|2023-04-19 11:50:00|181221.9|181171.9|181213.5|181163.5|181224.9|181174.9|181169.2|181119.2|573
1681905300000|2023-04-19 11:55:00|181213.6|181163.6|181276.3|181226.3|181287.7|181237.7|181202|181152|593
1681905600000|2023-04-19 12:00:00|181275.7|181225.7|181247|181197|181371.4|181321.4|181246.1|181196.1|772
1681905900000|2023-04-19 12:05:00|181246.9|181196.9|181181.2|181131.2|181246.9|181196.9|181146|181096|707
1681906200000|2023-04-19 12:10:00|181181.1|181131.1|181278.7|181228.7|181278.8|181228.8|181174.4|181124.4|572
1681906500000|2023-04-19 12:15:00|181278.8|181228.8|181346.3|181296.3|181366.2|181316.2|181266.8|181216.8|654
1681906800000|2023-04-19 12:20:00|181346.4|181296.4|181203.8|181153.8|181364.9|181314.9|181203.8|181153.8|708
1681907100000|2023-04-19 12:25:00|181202.8|181152.8|181151.3|181101.3|181247.3|181197.3|181109.1|181059.1|769
1681907400000|2023-04-19 12:30:00|181150.4|181100.4|181181.8|181131.8|181183.2|181133.2|181115.3|181065.3|634
1681907700000|2023-04-19 12:35:00|181181.7|181131.7|181167.2|181117.2|181204.9|181154.9|181142|181092|623
1681908000000|2023-04-19 12:40:00|181167.4|181117.4|181154.4|181104.4|181193.9|181143.9|181115.6|181065.6|726
1681908300000|2023-04-19 12:45:00|181153.9|181103.9|181216.2|181166.2|181219.6|181169.6|181133.8|181083.8|675
1681908600000|2023-04-19 12:50:00|181216.3|181166.3|181227|181177|181323.2|181273.2|181215.8|181165.8|619
1681908900000|2023-04-19 12:55:00|181226.9|181176.9|181179.1|181129.1|181227.5|181177.5|181127.9|181077.9|764
1681909200000|2023-04-19 13:00:00|181180.2|181130.2|181114.9|181064.9|181236.1|181186.1|181107.6|181057.6|730
1681909500000|2023-04-19 13:05:00|181114.8|181064.8|180904.4|180854.4|181114.8|181064.8|180893.2|180843.2|833
1681909800000|2023-04-19 13:10:00|180903.7|180853.7|180912.9|180862.9|180952.8|180902.8|180868.6|180818.6|822
1681910100000|2023-04-19 13:15:00|180912.8|180862.8|180917.8|180867.8|180970.3|180920.3|180897.8|180847.8|689
1681910400000|2023-04-19 13:20:00|180917.7|180867.7|181001.5|180951.5|181022.3|180972.3|180917.5|180867.5|628
1681910700000|2023-04-19 13:25:00|180995.1|180945.1|180939.9|180889.9|181006|180956|180914.8|180864.8|675
1681911000000|2023-04-19 13:30:00|180942.6|180892.6|180984.6|180934.6|181000.3|180950.3|180895.8|180845.8|724
1681911300000|2023-04-19 13:35:00|180984.7|180934.7|181107.4|181057.4|181111.4|181061.4|180984.4|180934.4|864
1681911600000|2023-04-19 13:40:00|181107.2|181057.2|180886|180836|181115.2|181065.2|180883.1|180833.1|716
1681911900000|2023-04-19 13:45:00|180886.1|180836.1|180947.3|180897.3|180947.6|180897.6|180850.8|180800.8|757
1681912200000|2023-04-19 13:50:00|180947.2|180897.2|180903.3|180853.3|180987.8|180937.8|180901.6|180851.6|821
1681912500000|2023-04-19 13:55:00|180901.9|180851.9|180949.5|180899.5|180975|180925|180819|180769|738
1681912800000|2023-04-19 14:00:00|180952.6|180902.6|180879.4|180829.4|180952.8|180902.8|180818.4|180768.4|801
1681913100000|2023-04-19 14:05:00|180879.6|180829.6|180757.2|180707.2|180879.6|180829.6|180754.9|180704.9|741
1681913400000|2023-04-19 14:10:00|180757.1|180707.1|180543.4|180493.4|180757.2|180707.2|180543.4|180493.4|761
1681913700000|2023-04-19 14:15:00|180543.3|180493.3|180528|180478|180615.6|180565.6|180512.8|180462.8|746
1681914000000|2023-04-19 14:20:00|180527.6|180477.6|180512.6|180462.6|180543.5|180493.5|180476.6|180426.6|744
1681914300000|2023-04-19 14:25:00|180512.5|180462.5|180486.9|180436.9|180568.9|180518.9|180459.1|180409.1|703
1681914600000|2023-04-19 14:30:00|180486.4|180436.4|180525.1|180475.1|180525.4|180475.4|180445.5|180395.5|651
1681914900000|2023-04-19 14:35:00|180524.5|180474.5|180485.5|180435.5|180554.7|180504.7|180418.6|180368.6|670
1681915200000|2023-04-19 14:40:00|180485.3|180435.3|180653.8|180603.8|180654.5|180604.5|180485.3|180435.3|659
1681915500000|2023-04-19 14:45:00|180653.7|180603.7|180567|180517|180681.1|180631.1|180556.7|180506.7|744
1681915800000|2023-04-19 14:50:00|180566.9|180516.9|180542.1|180492.1|180566.9|180516.9|180510.5|180460.5|585
1681916100000|2023-04-19 14:55:00|180546.7|180496.7|180518.3|180468.3|180550.4|180500.4|180409.4|180359.4|852
1681916400000|2023-04-19 15:00:00|180518.2|180468.2|180566.6|180516.6|180612.6|180562.6|180490.8|180440.8|870
1681916700000|2023-04-19 15:05:00|180566.9|180516.9|180721.7|180671.7|180730.6|180680.6|180541.1|180491.1|772
1681917000000|2023-04-19 15:10:00|180721.9|180671.9|180554|180504|180728|180678|180546.8|180496.8|613
1681917300000|2023-04-19 15:15:00|180554.7|180504.7|180539.1|180489.1|180591.7|180541.7|180523.6|180473.6|550
1681917600000|2023-04-19 15:20:00|180539|180489|180546.9|180496.9|180564.8|180514.8|180532.4|180482.4|556
1681917900000|2023-04-19 15:25:00|180546.7|180496.7|180545.3|180495.3|180599.3|180549.3|180541.6|180491.6|603
1681918200000|2023-04-19 15:30:00|180544.9|180494.9|180573.5|180523.5|180575.7|180525.7|180538.5|180488.5|581
1681918500000|2023-04-19 15:35:00|180573.6|180523.6|180548.6|180498.6|180587.3|180537.3|180531.7|180481.7|583
1681918800000|2023-04-19 15:40:00|180547.6|180497.6|180555.7|180505.7|180563.4|180513.4|180538.2|180488.2|584
1681919100000|2023-04-19 15:45:00|180555.9|180505.9|180539|180489|180567.5|180517.5|180537.6|180487.6|489
1681919400000|2023-04-19 15:50:00|180539.2|180489.2|180545|180495|180566.4|180516.4|180536.9|180486.9|577
1681919700000|2023-04-19 15:55:00|180546.9|180496.9|180506.3|180456.3|180550.3|180500.3|180484.8|180434.8|546
1681920000000|2023-04-19 16:00:00|180506.7|180456.7|180502.8|180452.8|180530.7|180480.7|180488.9|180438.9|624
1681920300000|2023-04-19 16:05:00|180502.7|180452.7|180507.9|180457.9|180514.1|180464.1|180482.1|180432.1|621
1681920600000|2023-04-19 16:10:00|180507.7|180457.7|180458.3|180408.3|180508|180458|180458.1|180408.1|586
1681920900000|2023-04-19 16:15:00|180458.4|180408.4|180473.2|180423.2|180485|180435|180419.8|180369.8|679
1681921200000|2023-04-19 16:20:00|180475.1|180425.1|180436|180386|180502.9|180452.9|180430.3|180380.3|518
1681921500000|2023-04-19 16:25:00|180436.1|180386.1|180443.7|180393.7|180460.2|180410.2|180407.8|180357.8|502
1681921800000|2023-04-19 16:30:00|180444|180394|180474.2|180424.2|180474.2|180424.2|180426.1|180376.1|514
1681922100000|2023-04-19 16:35:00|180491.5|180441.5|180474.9|180424.9|180491.5|180441.5|180452.6|180402.6|512
1681922400000|2023-04-19 16:40:00|180473.8|180423.8|180422.7|180372.7|180474.2|180424.2|180417.9|180367.9|571
1681922700000|2023-04-19 16:45:00|180421.2|180371.2|180457.6|180407.6|180460.6|180410.6|180420.3|180370.3|428
1681923000000|2023-04-19 16:50:00|180457.8|180407.8|180484.2|180434.2|180493.7|180443.7|180442.5|180392.5|614
1681923300000|2023-04-19 16:55:00|180483.9|180433.9|180524.6|180474.6|180550.8|180500.8|180474.3|180424.3|619
1681923600000|2023-04-19 17:00:00|180522|180472|180516.4|180466.4|180522|180472|180465.5|180415.5|724
1681923900000|2023-04-19 17:05:00|180516.6|180466.6|180484.1|180434.1|180519.1|180469.1|180481.3|180431.3|613
1681924200000|2023-04-19 17:10:00|180484.2|180434.2|180448.2|180398.2|180484.9|180434.9|180424.1|180374.1|604
1681924500000|2023-04-19 17:15:00|180448.4|180398.4|180523.6|180473.6|180533|180483|180447.2|180397.2|548
1681924800000|2023-04-19 17:20:00|180523.9|180473.9|180526.7|180476.7|180556.3|180506.3|180513.1|180463.1|521
1681925100000|2023-04-19 17:25:00|180524.5|180474.5|180474|180424|180533|180483|180473.8|180423.8|494
1681925400000|2023-04-19 17:30:00|180473.2|180423.2|180481.8|180431.8|180481.9|180431.9|180458.7|180408.7|510
1681925700000|2023-04-19 17:35:00|180481.7|180431.7|180513.8|180463.8|180524.1|180474.1|180469|180419|597
1681926000000|2023-04-19 17:40:00|180512.4|180462.4|180484.1|180434.1|180517.5|180467.5|180476.9|180426.9|531
1681926300000|2023-04-19 17:45:00|180482.6|180432.6|180476.9|180426.9|180514.8|180464.8|180439.3|180389.3|592
1681926600000|2023-04-19 17:50:00|180477.1|180427.1|180445.2|180395.2|180480.5|180430.5|180423.3|180373.3|547
1681926900000|2023-04-19 17:55:00|180445.1|180395.1|180552.4|180502.4|180555.8|180505.8|180444.4|180394.4|539
1681927200000|2023-04-19 18:00:00|180549.6|180499.6|180580.4|180530.4|180590.8|180540.8|180495.2|180445.2|776
1681927500000|2023-04-19 18:05:00|180580.5|180530.5|180575.1|180525.1|180609.2|180559.2|180562.5|180512.5|637
1681927800000|2023-04-19 18:10:00|180575.5|180525.5|180560.2|180510.2|180575.6|180525.6|180555.9|180505.9|472
1681928100000|2023-04-19 18:15:00|180560.4|180510.4|180581.3|180531.3|180599.9|180549.9|180521.7|180471.7|690
1681928400000|2023-04-19 18:20:00|180575.2|180525.2|180575.1|180525.1|180588.5|180538.5|180492.5|180442.5|761
1681928700000|2023-04-19 18:25:00|180577.1|180527.1|180543.4|180493.4|180588.1|180538.1|180507.5|180457.5|765
1681929000000|2023-04-19 18:30:00|180543|180493|180528.2|180478.2|180572|180522|180527.1|180477.1|637
1681929300000|2023-04-19 18:35:00|180528.5|180478.5|180529.8|180479.8|180549.8|180499.8|180525.9|180475.9|543
1681929600000|2023-04-19 18:40:00|180529.7|180479.7|180530.8|180480.8|180551.2|180501.2|180520.9|180470.9|602
1681929900000|2023-04-19 18:45:00|180531.3|180481.3|180483.4|180433.4|180541.9|180491.9|180481.7|180431.7|607
1681930200000|2023-04-19 18:50:00|180484.2|180434.2|180559.7|180509.7|180561.4|180511.4|180472.5|180422.5|569
1681930500000|2023-04-19 18:55:00|180560.2|180510.2|180609.5|180559.5|180637.8|180587.8|180550.2|180500.2|768
1681930800000|2023-04-19 19:00:00|180609.4|180559.4|180546.8|180496.8|180614.7|180564.7|180524.3|180474.3|749
1681931100000|2023-04-19 19:05:00|180542.6|180492.6|180542.8|180492.8|180546.2|180496.2|180537.6|180487.6|377
1681931400000|2023-04-19 19:10:00|180543.3|180493.3|180498.8|180448.8|180557.7|180507.7|180469.8|180419.8|599
1681931700000|2023-04-19 19:15:00|180498.7|180448.7|180520.8|180470.8|180542.1|180492.1|180476.7|180426.7|498
1681932000000|2023-04-19 19:20:00|180522.3|180472.3|180470.3|180420.3|180526.7|180476.7|180465.6|180415.6|616
1681932300000|2023-04-19 19:25:00|180470.4|180420.4|180404|180354|180470.9|180420.9|180399.2|180349.2|541
1681932600000|2023-04-19 19:30:00|180405.2|180355.2|180401.7|180351.7|180435.2|180385.2|180389.4|180339.4|565
1681932900000|2023-04-19 19:35:00|180402.2|180352.2|180406.1|180356.1|180442.1|180392.1|180389.2|180339.2|478
1681933200000|2023-04-19 19:40:00|180408.8|180358.8|180364.1|180314.1|180409.3|180359.3|180361.6|180311.6|496
1681933500000|2023-04-19 19:45:00|180363.6|180313.6|180388.3|180338.3|180435.6|180385.6|180363.3|180313.3|465
1681933800000|2023-04-19 19:50:00|180390.3|180340.3|180432.4|180382.4|180439.3|180389.3|180388|180338|585
1681934100000|2023-04-19 19:55:00|180427.9|180377.9|180429|180379|180463.9|180413.9|180425.1|180375.1|707
1681934400000|2023-04-19 20:00:00|180427.9|180377.9|180472.5|180422.5|180481.9|180431.9|180425.6|180375.6|575
1681934700000|2023-04-19 20:05:00|180473.5|180423.5|180560.6|180510.6|180567.7|180517.7|180467.9|180417.9|480
1681935000000|2023-04-19 20:10:00|180560.7|180510.7|180637.9|180587.9|180640.1|180590.1|180558.3|180508.3|341
1681935300000|2023-04-19 20:15:00|180638.5|180588.5|180599|180549|180648.5|180598.5|180576.3|180526.3|398
1681935600000|2023-04-19 20:20:00|180599.4|180549.4|180572|180522|180599.4|180549.4|180567.6|180517.6|321
1681935900000|2023-04-19 20:25:00|180571.8|180521.8|180570.1|180520.1|180581.9|180531.9|180569.6|180519.6|183
1681936200000|2023-04-19 20:30:00|180570|180520|180595.5|180545.5|180619.9|180569.9|180570|180520|338
1681936500000|2023-04-19 20:35:00|180595|180545|180482.3|180432.3|180597.4|180547.4|180482.3|180432.3|261
1681936800000|2023-04-19 20:40:00|180483|180433|180522.5|180472.5|180528.7|180478.7|180483|180433|148
1681937100000|2023-04-19 20:45:00|180522.1|180472.1|180571|180421|180573.7|180495.1|180519|180391.4|244
1681937400000|2023-04-19 20:50:00|180572|180422|180491.7|180441.7|180590.9|180482.6|180489.3|180392.4|159
1681937700000|2023-04-19 20:55:00|180542.9|180392.9|180596.9|180375.5|180596.9|180411.7|180515.2|180365.2|323
1681938000000|2023-04-19 21:00:00|180597.4|180365.6|180603.6|180293.6|180658.8|180365.6|180591.7|180281.7|53
1681938300000|2023-04-19 21:05:00|180606.9|180296.9|180629.1|180319.1|180639.5|180330|180606.6|180296.6|100
1681938600000|2023-04-19 21:10:00|180631.6|180321.6|180645|180335|180645.4|180335.4|180626.9|180316.9|50
1681938900000|2023-04-19 21:15:00|180644.9|180334.9|180610.6|180300.6|180646.4|180401.5|180605.9|180295.9|114
1681939200000|2023-04-19 21:20:00|180610.7|180300.7|180607.4|180297.4|180615.2|180305.2|180604|180294|58
1681939500000|2023-04-19 21:25:00|180607.8|180297.8|180601.8|180291.8|180609|180299|180601.8|180291.8|59
1681939800000|2023-04-19 21:30:00|180604.5|180294.5|180610.8|180300.8|180617.9|180307.9|180601.3|180291.3|1108
1681940100000|2023-04-19 21:35:00|180613.1|180303.1|180627.1|180317.1|180659.7|180404.8|180604.4|180294.4|699
1681940400000|2023-04-19 21:40:00|180626.9|180316.9|180622.5|180312.5|180646.1|180384.8|180613.2|180312.2|906
1681940700000|2023-04-19 21:45:00|180618.2|180308.2|180623.6|180313.6|180636.1|180326.1|180615.8|180305.8|1086
1681941000000|2023-04-19 21:50:00|180618.5|180308.5|180622.4|180312.7|180632.3|180336.6|180611.4|180306|1128
1681941300000|2023-04-19 21:55:00|180626.3|180326.3|180616.9|180338.8|180636.7|180341.6|180608.4|180308.4|1061
1681941600000|2023-04-19 22:00:00|180623.4|180335.3|180580|180430|180667.6|180430|180572.1|180335.3|326
1681941900000|2023-04-19 22:05:00|180579.1|180429.1|180588.7|180438.7|180594|180440.7|180574.9|180410.7|138
1681942200000|2023-04-19 22:10:00|180588.8|180438.8|180593.3|180443.3|180596.3|180446.3|180584.9|180434.9|89
1681942500000|2023-04-19 22:15:00|180593.2|180443.2|180584.6|180434.6|180604.3|180454.3|180584.6|180434.6|130
1681942800000|2023-04-19 22:20:00|180589.9|180439.9|180606.7|180432.5|180606.7|180447.3|180579.5|180420.4|198
1681943100000|2023-04-19 22:25:00|180606.8|180432.2|180587.1|180432.1|180614.4|180445.4|180587.1|180409.3|176
1681943400000|2023-04-19 22:30:00|180589.6|180433.9|180595.9|180434.9|180616.5|180444.7|180582.7|180408.1|197
1681943700000|2023-04-19 22:35:00|180595.7|180436.1|180583.5|180432.7|180600|180440.5|180583|180418.1|94
1681944000000|2023-04-19 22:40:00|180583.7|180432.9|180590.8|180440.8|180600.8|180446.9|180575.7|180418.2|170
1681944300000|2023-04-19 22:45:00|180591.3|180441.3|180616.6|180466.6|180620|180469.2|180591.2|180436.2|240
1681944600000|2023-04-19 22:50:00|180619.6|180469.6|180611|180441.1|180649.3|180469.6|180505.7|180352.5|397
1681944900000|2023-04-19 22:55:00|180610.9|180441.9|180630.9|180462.6|180659.5|180502.8|180599.7|180415.5|186
1681945200000|2023-04-19 23:00:00|180634.4|180462.4|180629|180477.5|180780.5|180572.9|180608.7|180406.2|370
1681945500000|2023-04-19 23:05:00|180630.7|180479.2|180626.8|180476.8|180641.3|180491.3|180620|180470|290
1681945800000|2023-04-19 23:10:00|180630.6|180480.6|180637.2|180487.2|180638.5|180488.5|180618.3|180468.3|168
1681946100000|2023-04-19 23:15:00|180638.2|180488.2|180638.3|180488.3|180658.3|180508.3|180610.8|180460.8|212
1681946400000|2023-04-19 23:20:00|180638.4|180488.4|180618.4|180468.4|180652.3|180502.3|180610|180460|173
1681946700000|2023-04-19 23:25:00|180618.2|180468.2|180622|180472|180631.7|180481.7|180614.3|180464.3|311
1681947000000|2023-04-19 23:30:00|180622.2|180472.2|180634.3|180484.3|180636.8|180486.8|180606.1|180456.1|392
1681947300000|2023-04-19 23:35:00|180636.2|180486.2|180638.4|180488.4|180638.4|180488.4|180623.1|180473.1|305
1681947600000|2023-04-19 23:40:00|180636.1|180486.1|180635.9|180485.9|180642.5|180492.5|180607.3|180448.4|144
1681947900000|2023-04-19 23:45:00|180637.8|180487.8|180630.6|180478.6|180642|180492|180621.7|180469.3|155
1681948200000|2023-04-19 23:50:00|180630.7|180478.7|180637.4|180487.4|180637.6|180487.6|180628.6|180474.1|242
1681948500000|2023-04-19 23:55:00|180637.3|180487.3|180624|180471.6|180643.9|180493.9|180620.7|180469.4|185
1681948800000|2023-04-20 00:00:00|180623.8|180472|180623.8|180473.8|180628.6|180478.6|180614.8|180464.8|194
1681949100000|2023-04-20 00:05:00|180619.8|180468.9|180644.2|180494.2|180644.2|180494.2|180614.3|180464.3|230
1681949400000|2023-04-20 00:10:00|180643.9|180493.9|180645.4|180495.4|180661.7|180511.7|180639.5|180489.5|212
1681949700000|2023-04-20 00:15:00|180645.6|180495.6|180643.4|180493.4|180659.3|180509.3|180640.3|180490.3|201
1681950000000|2023-04-20 00:20:00|180641.8|180491.8|180650.2|180500.2|180656.2|180506.2|180641.7|180491.7|160
1681950300000|2023-04-20 00:25:00|180650.3|180500.3|180637.4|180487.4|180653.8|180503.8|180627.7|180477.7|191
1681950600000|2023-04-20 00:30:00|180637.3|180487.3|180641.7|180491.7|180652.3|180502.3|180637.3|180487.3|145
1681950900000|2023-04-20 00:35:00|180641.6|180491.6|180642.7|180492.7|180649.6|180499.6|180636.7|180486.7|268
1681951200000|2023-04-20 00:40:00|180642.5|180492.5|180653.9|180503.9|180656|180506|180639.1|180489.1|368
1681951500000|2023-04-20 00:45:00|180654.1|180504.1|180667.4|180517.4|180673.1|180523.1|180654.1|180504.1|207
1681951800000|2023-04-20 00:50:00|180667.5|180517.5|180663.4|180513.4|180709.1|180559.1|180662.1|180512.1|233
1681952100000|2023-04-20 00:55:00|180661.6|180511.6|180688.8|180538.8|180693.6|180543.6|180650.3|180500.3|371
1681952400000|2023-04-20 01:00:00|180686.5|180536.5|180692|180542|180692.9|180542.9|180682.3|180532.3|132
1681952700000|2023-04-20 01:05:00|180688.4|180538.4|180812.9|180662.9|180824.9|180674.9|180687.8|180537.8|433
1681953000000|2023-04-20 01:10:00|180813|180663|180814.6|180664.6|180819.4|180669.4|180794.2|180644.2|299
1681953300000|2023-04-20 01:15:00|180816.1|180666.1|180813.2|180663.2|180820.6|180670.6|180807.9|180657.9|141
1681953600000|2023-04-20 01:20:00|180818.2|180668.2|180797.2|180647.2|180818.5|180668.5|180790.9|180640.9|135
1681953900000|2023-04-20 01:25:00|180795.7|180645.7|180794.4|180644.4|180801.4|180651.4|180792.6|180642.6|94
1681954200000|2023-04-20 01:30:00|180794.3|180644.3|180736.6|180586.6|180796.8|180646.8|180731.1|180581.1|337
1681954500000|2023-04-20 01:35:00|180736.1|180586.1|180767.6|180617.6|180769.7|180619.7|180734.9|180584.9|291
1681954800000|2023-04-20 01:40:00|180767.8|180617.8|180790.7|180640.7|180817.6|180667.6|180767.6|180617.6|243
1681955100000|2023-04-20 01:45:00|180790.6|180640.6|180757.1|180607.1|180800.1|180650.1|180755.7|180605.7|190
1681955400000|2023-04-20 01:50:00|180756.6|180606.6|180743.1|180593.1|180774.1|180624.1|180743.1|180593.1|164
1681955700000|2023-04-20 01:55:00|180742.8|180592.8|180743.1|180593.1|180744.3|180594.3|180734|180584|159
1681956000000|2023-04-20 02:00:00|180696.4|180646.4|180731.6|180581.6|180741.2|180646.4|180689.8|180569.2|123
1681956300000|2023-04-20 02:05:00|180731.4|180581.4|180797.4|180647.4|180797.7|180647.7|180728.9|180578.9|257
1681956600000|2023-04-20 02:10:00|180797.3|180647.3|180749.2|180699.2|180800|180700.3|180741.9|180645.3|275
1681956900000|2023-04-20 02:15:00|180749|180699|180744.1|180694.1|180750.7|180700.7|180743.8|180693.8|208
1681957200000|2023-04-20 02:20:00|180744|180694|180744.1|180694.1|180750.6|180700.6|180741.1|180691.1|206
1681957500000|2023-04-20 02:25:00|180743.2|180693.2|180752.2|180702.2|180805.6|180709.8|180743.2|180649|358
1681957800000|2023-04-20 02:30:00|180750.3|180700.3|180752.7|180702.7|180804.3|180705.1|180742.3|180644.1|331
1681958100000|2023-04-20 02:35:00|180755.4|180705.4|180756.6|180706.6|180758.3|180708.3|180749.7|180699.7|223
1681958400000|2023-04-20 02:40:00|180756.7|180706.7|180791.9|180641.9|180801.3|180709.1|180746|180640.3|392
1681958700000|2023-04-20 02:45:00|180792.9|180642.9|180801.4|180651.4|180802.9|180702|180745.1|180638.7|252
1681959000000|2023-04-20 02:50:00|180800.3|180650.3|180802.4|180652.4|180813.8|180663.8|180793.5|180643.5|271
1681959300000|2023-04-20 02:55:00|180803.7|180653.7|180794.4|180644.4|180811.3|180703.6|180747.8|180644.4|211
1681959600000|2023-04-20 03:00:00|180794.3|180644.3|180791.9|180641.9|180804.4|180654.4|180791.9|180641.9|164
1681959900000|2023-04-20 03:05:00|180793.7|180643.7|180817.7|180667.7|180829.3|180679.3|180792.6|180642.6|245
1681960200000|2023-04-20 03:10:00|180817.8|180667.8|180840.8|180690.8|180841.1|180691.1|180806.9|180656.9|314
1681960500000|2023-04-20 03:15:00|180841|180691|180843.7|180693.7|180844.4|180694.4|180827.9|180677.9|253
1681960800000|2023-04-20 03:20:00|180842.7|180692.7|180837.1|180687.1|180843.4|180693.4|180836.5|180686.5|291
1681961100000|2023-04-20 03:25:00|180836.8|180686.8|180833.1|180683.1|180862.2|180712.2|180830.4|180680.4|412
1681961400000|2023-04-20 03:30:00|180832.9|180682.9|180832.4|180682.4|180836.5|180686.5|180829.8|180679.8|308
1681961700000|2023-04-20 03:35:00|180831.7|180681.7|180814.4|180664.4|180834.2|180684.2|180814.3|180664.3|128
1681962000000|2023-04-20 03:40:00|180814.3|180664.3|180794.7|180644.7|180814.5|180664.5|180791.1|180641.1|277
1681962300000|2023-04-20 03:45:00|180796.3|180646.3|180795.5|180645.5|180797.7|180647.7|180783.2|180633.2|96
1681962600000|2023-04-20 03:50:00|180795.4|180645.4|180811.1|180661.1|180814.4|180664.4|180785.1|180635.1|91
1681962900000|2023-04-20 03:55:00|180810.9|180660.9|180792.1|180642.1|180811.4|180661.4|180792.1|180642.1|140
1681963200000|2023-04-20 04:00:00|180791.9|180641.9|180785.1|180635.1|180794|180644|180777.4|180627.4|137
1681963500000|2023-04-20 04:05:00|180781.8|180631.8|180776.9|180626.9|180791.9|180641.9|180771.1|180621.1|120
1681963800000|2023-04-20 04:10:00|180784.1|180634.1|180784.4|180634.4|180791.2|180641.2|180774.8|180624.8|135
1681964100000|2023-04-20 04:15:00|180782.4|180632.4|180778.9|180628.9|180787.6|180637.6|180773.8|180623.8|61
1681964400000|2023-04-20 04:20:00|180784.5|180634.5|180783.3|180633.3|180788.2|180638.2|180775.7|180625.7|84
1681964700000|2023-04-20 04:25:00|180783.2|180633.2|180787.9|180637.9|180790.3|180640.3|180773.9|180623.9|126
1681965000000|2023-04-20 04:30:00|180788|180638|180789.4|180639.4|180791.1|180641.1|180779.5|180629.5|60
1681965300000|2023-04-20 04:35:00|180787|180637|180788.1|180638.1|180791.1|180641.1|180780.6|180630.6|41
1681965600000|2023-04-20 04:40:00|180784.4|180634.4|180789.5|180639.5|180793|180643|180779.5|180629.5|60
1681965900000|2023-04-20 04:45:00|180788.1|180638.1|180804.6|180654.6|180806.7|180656.7|180787.6|180637.6|96
1681966200000|2023-04-20 04:50:00|180804.7|180654.7|180798.5|180648.5|180815|180665|180795.3|180645.3|83
1681966500000|2023-04-20 04:55:00|180793.6|180643.6|180804.7|180654.7|180812.4|180662.4|180793|180643|81
1681966800000|2023-04-20 05:00:00|180804.1|180654.1|180804.1|180654.1|180810.7|180660.7|180801.5|180651.5|108
1681967100000|2023-04-20 05:05:00|180806.1|180656.1|180803|180653|180806.9|180656.9|180792.2|180642.2|191
1681967400000|2023-04-20 05:10:00|180803.1|180653.1|180799.7|180649.7|180808.5|180658.5|180797.5|180647.5|203
1681967700000|2023-04-20 05:15:00|180802|180652|180807.4|180657.4|180812.3|180662.3|180800.9|180650.9|165
1681968000000|2023-04-20 05:20:00|180807.2|180657.2|180814.5|180664.5|180821.5|180671.5|180792.7|180642.7|191
1681968300000|2023-04-20 05:25:00|180814.4|180664.4|180814.6|180664.6|180818.3|180668.3|180809.8|180659.8|285
1681968600000|2023-04-20 05:30:00|180815.7|180665.7|180810.5|180660.5|180827.1|180677.1|180806.9|180656.9|238
1681968900000|2023-04-20 05:35:00|180810.6|180660.6|180809.7|180659.7|180810.9|180660.9|180804.3|180654.3|54
1681969200000|2023-04-20 05:40:00|180808.7|180658.7|180792.5|180642.5|180808.7|180658.7|180783.1|180633.1|210
1681969500000|2023-04-20 05:45:00|180793.2|180643.2|180781.8|180631.8|180797.2|180647.2|180776.1|180626.1|248
1681969800000|2023-04-20 05:50:00|180782.2|180632.2|180784.2|180634.2|180788.8|180638.8|180776.4|180626.4|298
1681970100000|2023-04-20 05:55:00|180785.5|180635.5|180753.8|180703.8|180787.2|180711|180731.4|180623.4|363
1681970400000|2023-04-20 06:00:00|180754|180704|180746.6|180696.6|180839.4|180789.4|180738.3|180688.3|582
1681970700000|2023-04-20 06:05:00|180746.8|180696.8|180746.5|180696.5|180751|180701|180672.3|180622.3|533
1681971000000|2023-04-20 06:10:00|180746.6|180696.6|180673.3|180623.3|180747.3|180697.3|180671|180621|363
1681971300000|2023-04-20 06:15:00|180674.1|180624.1|180667|180617|180675.5|180625.5|180594.2|180544.2|601
1681971600000|2023-04-20 06:20:00|180667.1|180617.1|180645.4|180595.4|180709.8|180659.8|180612.6|180562.6|721
1681971900000|2023-04-20 06:25:00|180645.5|180595.5|180640.4|180590.4|180661.4|180611.4|180630|180580|475
1681972200000|2023-04-20 06:30:00|180644.5|180594.5|180611.7|180561.7|180659|180609|180601.4|180551.4|629
1681972500000|2023-04-20 06:35:00|180611.8|180561.8|180597.8|180547.8|180635.7|180585.7|180585.3|180535.3|506
1681972800000|2023-04-20 06:40:00|180598|180548|180600.3|180550.3|180604.1|180554.1|180561.3|180511.3|465
1681973100000|2023-04-20 06:45:00|180600.2|180550.2|180608.9|180558.9|180624.1|180574.1|180569.4|180519.4|564
1681973400000|2023-04-20 06:50:00|180608.5|180558.5|180645.3|180595.3|180651.5|180601.5|180585|180535|518
1681973700000|2023-04-20 06:55:00|180644.5|180594.5|180641.2|180591.2|180644.5|180594.5|180613.4|180563.4|590
1681974000000|2023-04-20 07:00:00|180641|180591|180551.6|180501.6|180647.8|180597.8|180544|180494|678
1681974300000|2023-04-20 07:05:00|180551.5|180501.5|180615.5|180565.5|180660.3|180610.3|180535.2|180447.6|592
1681974600000|2023-04-20 07:10:00|180611.7|180561.7|180651.8|180601.8|180653.2|180603.2|180598.7|180548.7|552
1681974900000|2023-04-20 07:15:00|180652.5|180602.5|180728.7|180678.7|180762.1|180712.1|180633.6|180583.6|524
1681975200000|2023-04-20 07:20:00|180728.8|180678.8|180697.6|180647.6|180761.5|180711.5|180675.1|180625.1|443
1681975500000|2023-04-20 07:25:00|180698.1|180648.1|180755.6|180705.6|180764.8|180714.8|180697.4|180647.4|509
1681975800000|2023-04-20 07:30:00|180755.7|180705.7|180835.6|180785.6|180871|180821|180755.7|180705.7|657
1681976100000|2023-04-20 07:35:00|180835.7|180785.7|180958|180908|180975.8|180925.8|180835.7|180785.7|678
1681976400000|2023-04-20 07:40:00|180957.9|180907.9|180855|180805|181001.3|180951.3|180803.7|180753.7|625
1681976700000|2023-04-20 07:45:00|180855.1|180805.1|180752.9|180702.9|180860.2|180810.2|180747.3|180697.3|600
1681977000000|2023-04-20 07:50:00|180753.3|180703.3|180760.5|180710.5|180796.2|180746.2|180737|180687|540
1681977300000|2023-04-20 07:55:00|180760.8|180710.8|180729|180679|180798.5|180748.5|180700.7|180650.7|719
1681977600000|2023-04-20 08:00:00|180731.2|180681.2|180834.8|180784.8|180834.8|180784.8|180690.7|180640.7|769
1681977900000|2023-04-20 08:05:00|180839|180789|180828.4|180778.4|180878.9|180828.9|180800.1|180750.1|493
1681978200000|2023-04-20 08:10:00|180828.7|180778.7|180766.4|180716.4|180833.4|180783.4|180759.3|180709.3|595
1681978500000|2023-04-20 08:15:00|180766.5|180716.5|180755|180705|180773|180723|180702.1|180652.1|661
1681978800000|2023-04-20 08:20:00|180754.2|180704.2|180757.1|180707.1|180760.9|180710.9|180733.5|180683.5|446
1681979100000|2023-04-20 08:25:00|180757.2|180707.2|180870.3|180820.3|180879.7|180829.7|180757.2|180707.2|610
1681979400000|2023-04-20 08:30:00|180871.1|180821.1|180975.7|180925.7|180975.9|180925.9|180871.1|180821.1|482
1681979700000|2023-04-20 08:35:00|180975.8|180925.8|181002.2|180952.2|181014.4|180964.4|180949.8|180899.8|541
1681980000000|2023-04-20 08:40:00|181001.8|180951.8|181012.1|180962.1|181015.4|180965.4|180987.2|180937.2|581
1681980300000|2023-04-20 08:45:00|181012.2|180962.2|181022.9|180972.9|181042.3|180992.3|180994.9|180944.9|483
1681980600000|2023-04-20 08:50:00|181023.7|180973.7|180927.7|180877.7|181028.2|180978.2|180917.8|180867.8|510
1681980900000|2023-04-20 08:55:00|180927.4|180877.4|180874.6|180824.6|180929|180879|180874.1|180824.1|543
1681981200000|2023-04-20 09:00:00|180877.2|180827.2|180830.4|180780.4|180884.4|180834.4|180814.9|180764.9|536
1681981500000|2023-04-20 09:05:00|180830.2|180780.2|180896.5|180846.5|180920.5|180870.5|180823.3|180773.3|495
1681981800000|2023-04-20 09:10:00|180896.2|180846.2|180993.1|180943.1|181004.6|180954.6|180895.5|180845.5|561
1681982100000|2023-04-20 09:15:00|180993|180943|181059.9|181009.9|181096.8|181046.8|180987.1|180937.1|510
1681982400000|2023-04-20 09:20:00|181059.8|181009.8|180989.1|180939.1|181065.7|181015.7|180985.4|180935.4|542
1681982700000|2023-04-20 09:25:00|180989.3|180939.3|180946.6|180896.6|181006.9|180956.9|180944.5|180894.5|525
1681983000000|2023-04-20 09:30:00|180949.6|180899.6|180886.3|180836.3|180950.8|180900.8|180878|180828|458
1681983300000|2023-04-20 09:35:00|180886.2|180836.2|180917|180867|180926|180876|180840.4|180790.4|610
1681983600000|2023-04-20 09:40:00|180916.9|180866.9|180966.6|180916.6|180983.1|180933.1|180890.8|180840.8|478
1681983900000|2023-04-20 09:45:00|180966.2|180916.2|180937.6|180887.6|180966.2|180916.2|180913.9|180863.9|469
1681984200000|2023-04-20 09:50:00|180945.9|180895.9|180932.7|180882.7|180956.2|180906.2|180922.8|180872.8|564
1681984500000|2023-04-20 09:55:00|180933.5|180883.5|180958.5|180908.5|180990.5|180940.5|180933.2|180883.2|623
1681984800000|2023-04-20 10:00:00|180958|180908|180927.3|180877.3|180982.1|180932.1|180924.6|180874.6|569
1681985100000|2023-04-20 10:05:00|180927.4|180877.4|180948|180898|180985.5|180935.5|180914.1|180864.1|561
1681985400000|2023-04-20 10:10:00|180947.2|180897.2|180986.2|180936.2|181003.9|180953.9|180942.1|180892.1|439
1681985700000|2023-04-20 10:15:00|180986.3|180936.3|180999.8|180949.8|181021.4|180971.4|180981.7|180931.7|539
1681986000000|2023-04-20 10:20:00|181000.5|180950.5|181015.6|180965.6|181021.3|180971.3|180980.4|180930.4|568
1681986300000|2023-04-20 10:25:00|181016|180966|180957.1|180907.1|181017.4|180967.4|180957.1|180907.1|533
1681986600000|2023-04-20 10:30:00|180957.7|180907.7|180995.1|180945.1|181013.8|180963.8|180936.4|180886.4|480
1681986900000|2023-04-20 10:35:00|180995.9|180945.9|180933|180883|180996|180946|180915.2|180865.2|507
1681987200000|2023-04-20 10:40:00|180932.8|180882.8|180940.7|180890.7|180962.3|180912.3|180922.4|180872.4|452
1681987500000|2023-04-20 10:45:00|180942|180892|180855.5|180805.5|180955.6|180905.6|180850.2|180800.2|594
1681987800000|2023-04-20 10:50:00|180855.6|180805.6|180816|180766|180866.4|180816.4|180813.6|180763.6|500
1681988100000|2023-04-20 10:55:00|180815.9|180765.9|180761.5|180711.5|180817.1|180767.1|180752.2|180702.2|636
1681988400000|2023-04-20 11:00:00|180760.9|180710.9|180672.3|180622.3|180763.2|180713.2|180638.3|180588.3|515
1681988700000|2023-04-20 11:05:00|180674.7|180624.7|180578.4|180528.4|180681.9|180631.9|180570.8|180520.8|505
1681989000000|2023-04-20 11:10:00|180578.7|180528.7|180678.5|180628.5|180683.1|180633.1|180576|180526|478
1681989300000|2023-04-20 11:15:00|180678.4|180628.4|180646.4|180596.4|180704.3|180654.3|180644.6|180594.6|427
1681989600000|2023-04-20 11:20:00|180646.5|180596.5|180606|180556|180649.4|180599.4|180587.8|180537.8|203
1681989900000|2023-04-20 11:25:00|180604.4|180554.4|180671|180621|180676.9|180626.9|180603.6|180553.6|310
1681990200000|2023-04-20 11:30:00|180671.2|180621.2|180729.9|180679.9|180742.6|180692.6|180650.2|180600.2|497
1681990500000|2023-04-20 11:35:00|180729.7|180679.7|180761.6|180711.6|180767.3|180717.3|180707.1|180657.1|473
1681990800000|2023-04-20 11:40:00|180761.4|180711.4|180877.9|180827.9|180886.7|180836.7|180743.3|180693.3|447
1681991100000|2023-04-20 11:45:00|180877.7|180827.7|181009.8|180959.8|181026.6|180976.6|180875.8|180825.8|419
1681991400000|2023-04-20 11:50:00|181009.6|180959.6|181032.7|180982.7|181058.1|181008.1|180979.4|180929.4|590
1681991700000|2023-04-20 11:55:00|181032.6|180982.6|181042|180992|181048.3|180998.3|180963.4|180913.4|565
1681992000000|2023-04-20 12:00:00|181038.4|180988.4|181038.8|180988.8|181056.1|181006.1|181003.9|180953.9|629
1681992300000|2023-04-20 12:05:00|181038.6|180988.6|181089.9|181039.9|181093.6|181043.6|181001.5|180951.5|623
1681992600000|2023-04-20 12:10:00|181096|181046|181241.5|181191.5|181261.5|181211.5|181096|181046|691
1681992900000|2023-04-20 12:15:00|181242.2|181192.2|181092.7|181042.7|181252.2|181202.2|181057.2|181007.2|588
1681993200000|2023-04-20 12:20:00|181113.5|181063.5|181061.9|181011.9|181160.5|181110.5|181056|181006|660
1681993500000|2023-04-20 12:25:00|181061.7|181011.7|181096.5|180946.5|181121|181013|181018.7|180939.2|507
1681993800000|2023-04-20 12:30:00|181096.2|180946.2|180878.5|180828.5|181099.7|180952.4|180729|180608.9|931
1681994100000|2023-04-20 12:35:00|180879.5|180829.5|180928.4|180878.4|180959.1|180909.1|180721.4|180671.4|864
1681994400000|2023-04-20 12:40:00|180928.5|180878.5|180967.5|180917.5|180992.8|180942.8|180893.8|180843.8|677
1681994700000|2023-04-20 12:45:00|180967.2|180917.2|180916.3|180866.3|181017|180967|180830.5|180780.5|780
1681995000000|2023-04-20 12:50:00|180916.4|180866.4|180933.6|180883.6|180933.6|180883.6|180788.2|180738.2|740
1681995300000|2023-04-20 12:55:00|180934.6|180884.6|180841.7|180791.7|180964|180914|180758.2|180708.2|730
1681995600000|2023-04-20 13:00:00|180843.8|180793.8|180879.4|180829.4|180913.9|180863.9|180841|180791|719
1681995900000|2023-04-20 13:05:00|180879.5|180829.5|180858.8|180808.8|180919|180869|180825.9|180775.9|662
1681996200000|2023-04-20 13:10:00|180858.6|180808.6|180741.4|180691.4|180884.1|180834.1|180724.9|180674.9|677
1681996500000|2023-04-20 13:15:00|180742.2|180692.2|180972.8|180922.8|180976.9|180926.9|180742.2|180692.2|719
1681996800000|2023-04-20 13:20:00|180974|180924|180988.2|180938.2|181020.6|180970.6|180899.7|180849.7|690
1681997100000|2023-04-20 13:25:00|180988.1|180938.1|181031.9|180981.9|181069.4|181019.4|180949.4|180899.4|679
1681997400000|2023-04-20 13:30:00|181000.4|180950.4|180934.4|180884.4|181006.8|180956.8|180896.4|180846.4|772
1681997700000|2023-04-20 13:35:00|180934.5|180884.5|180916.2|180866.2|180973.2|180923.2|180879.2|180829.2|704
1681998000000|2023-04-20 13:40:00|180917.5|180867.5|180912.9|180862.9|180931|180881|180899.6|180849.6|672
1681998300000|2023-04-20 13:45:00|180912|180862|180811.5|180761.5|180916.2|180866.2|180810|180760|706
1681998600000|2023-04-20 13:50:00|180811.6|180761.6|180633.3|180583.3|180819.9|180769.9|180584.7|180534.7|693
1681998900000|2023-04-20 13:55:00|180633.4|180583.4|180667.2|180517.2|180744.3|180694.3|180593.3|180516.8|752
1681999200000|2023-04-20 14:00:00|180664.6|180514.6|180688.3|180638.3|180688.3|180638.3|180514.8|180464.8|758
1681999500000|2023-04-20 14:05:00|180687.3|180637.3|180594.3|180544.3|180722.7|180672.7|180549.3|180499.3|745
1681999800000|2023-04-20 14:10:00|180594.1|180544.1|180549.7|180499.7|180624|180574|180479.5|180429.5|680
1682000100000|2023-04-20 14:15:00|180552.1|180502.1|180566.5|180516.5|180629.8|180579.8|180494.6|180444.6|642
1682000400000|2023-04-20 14:20:00|180569.4|180519.4|180590.7|180540.7|180633.5|180583.5|180552.8|180502.8|732
1682000700000|2023-04-20 14:25:00|180591|180541|180640.3|180590.3|180667|180617|180578.4|180528.4|625
1682001000000|2023-04-20 14:30:00|180638.6|180588.6|180546.1|180496.1|180676.7|180626.7|180522.5|180472.5|666
1682001300000|2023-04-20 14:35:00|180546.2|180496.2|180543.7|180493.7|180605.9|180555.9|180420.5|180370.5|676
1682001600000|2023-04-20 14:40:00|180541.6|180491.6|180469.5|180419.5|180542.3|180492.3|180444.3|180394.3|652
1682001900000|2023-04-20 14:45:00|180469.3|180419.3|180434.4|180384.4|180478.1|180428.1|180408|180358|693
1682002200000|2023-04-20 14:50:00|180434.3|180384.3|180253|180203|180446.2|180396.2|180206.6|180156.6|701
1682002500000|2023-04-20 14:55:00|180253.2|180203.2|180085.2|180035.2|180296.3|180246.3|179961|179911|776
1682002800000|2023-04-20 15:00:00|180085.1|180035.1|180090.3|180040.3|180132.7|180082.7|180049.8|179999.8|733
1682003100000|2023-04-20 15:05:00|180090.7|180040.7|180162.1|180112.1|180204.9|180154.9|180086.5|180036.5|667
1682003400000|2023-04-20 15:10:00|180161.8|180111.8|180165.3|180115.3|180186.5|180136.5|180130|180080|468
1682003700000|2023-04-20 15:15:00|180165.2|180115.2|180213.8|180163.8|180265|180215|180162.2|180112.2|463
1682004000000|2023-04-20 15:20:00|180213.1|180163.1|180126.9|180076.9|180214.5|180164.5|180125.1|180075.1|555
1682004300000|2023-04-20 15:25:00|180126.7|180076.7|180116.1|180066.1|180134.6|180084.6|180095.8|180045.8|523
1682004600000|2023-04-20 15:30:00|180115.6|180065.6|180101.8|180051.8|180115.6|180065.6|180095.8|180045.8|637
1682004900000|2023-04-20 15:35:00|180101.2|180051.2|180039.2|179989.2|180101.6|180051.6|179954.8|179904.8|648
1682005200000|2023-04-20 15:40:00|180040|179990|180162|180112|180162|180112|180001.1|179951.1|654
1682005500000|2023-04-20 15:45:00|180162.3|180112.3|180175.1|180125.1|180179.6|180129.6|180157.2|180107.2|477
1682005800000|2023-04-20 15:50:00|180175.3|180125.3|180179.5|180129.5|180188.9|180138.9|180152.5|180102.5|625
1682006100000|2023-04-20 15:55:00|180181.2|180131.2|180212.9|180162.9|180233.5|180183.5|180172.6|180122.6|656
1682006400000|2023-04-20 16:00:00|180214.3|180164.3|180185|180135|180222.1|180172.1|180180.4|180130.4|723
1682006700000|2023-04-20 16:05:00|180185.4|180135.4|180219.4|180169.4|180252.2|180202.2|180184.9|180134.9|690
1682007000000|2023-04-20 16:10:00|180219.5|180169.5|180159.7|180109.7|180220.1|180170.1|180151.5|180101.5|609
1682007300000|2023-04-20 16:15:00|180160.4|180110.4|180181|180131|180187.3|180137.3|180153.2|180103.2|670
1682007600000|2023-04-20 16:20:00|180180.5|180130.5|180166.4|180116.4|180208.8|180158.8|180150|180100|720
1682007900000|2023-04-20 16:25:00|180166.3|180116.3|180175.3|180125.3|180195|180145|180128.6|180078.6|643
1682008200000|2023-04-20 16:30:00|180175.5|180125.5|180176.4|180126.4|180225.1|180175.1|180164.9|180114.9|570
1682008500000|2023-04-20 16:35:00|180176.3|180126.3|180155.2|180105.2|180178.5|180128.5|180139.4|180089.4|611
1682008800000|2023-04-20 16:40:00|180155.5|180105.5|180139.4|180089.4|180175.3|180125.3|180131|180081|565
1682009100000|2023-04-20 16:45:00|180139.3|180089.3|180190.8|180140.8|180207.4|180157.4|180104|180054|592
1682009400000|2023-04-20 16:50:00|180191.4|180141.4|180167.7|180117.7|180198.3|180148.3|180142.2|180092.2|502
1682009700000|2023-04-20 16:55:00|180167.1|180117.1|180142.9|180092.9|180171.5|180121.5|180138.4|180088.4|472
1682010000000|2023-04-20 17:00:00|180142.7|180092.7|180153.3|180103.3|180154|180104|180112.6|180062.6|731
1682010300000|2023-04-20 17:05:00|180153.9|180103.9|180151.3|180101.3|180155.4|180105.4|180139.8|180089.8|567
1682010600000|2023-04-20 17:10:00|180151.4|180101.4|180005.8|179955.8|180154.6|180104.6|179999.3|179949.3|595
1682010900000|2023-04-20 17:15:00|180005.6|179955.6|180036.6|179986.6|180055.1|180005.1|180005.1|179955.1|470
1682011200000|2023-04-20 17:20:00|180036.7|179986.7|180037.3|179987.3|180061|180011|180026.9|179976.9|587
1682011500000|2023-04-20 17:25:00|180034.7|179984.7|180043|179993|180045|179995|180032.8|179982.8|448
1682011800000|2023-04-20 17:30:00|180043.1|179993.1|180063.3|180013.3|180068.5|180018.5|180036.4|179986.4|443
1682012100000|2023-04-20 17:35:00|180063.5|180013.5|180052.4|180002.4|180064.1|180014.1|180040.8|179990.8|368
1682012400000|2023-04-20 17:40:00|180051.6|180001.6|180041.2|179991.2|180085.5|180035.5|180027|179977|579
1682012700000|2023-04-20 17:45:00|180041|179991|180027|179977|180047.3|179997.3|180024.4|179974.4|522
1682013000000|2023-04-20 17:50:00|180025.7|179975.7|179925.8|179875.8|180034.1|179984.1|179914.8|179864.8|459
1682013300000|2023-04-20 17:55:00|179924.8|179874.8|180051.8|180001.8|180083.9|180033.9|179893.7|179843.7|706
1682013600000|2023-04-20 18:00:00|180051.6|180001.6|180069.5|180019.5|180096.2|180046.2|180046.6|179996.6|642
1682013900000|2023-04-20 18:05:00|180070|180020|180071.8|180021.8|180106.2|180056.2|180047.7|179997.7|620
1682014200000|2023-04-20 18:10:00|180071.9|180021.9|180042.1|179992.1|180074.8|180024.8|180040|179990|576
1682014500000|2023-04-20 18:15:00|180042.2|179992.2|180052.6|180002.6|180063.2|180013.2|180011.5|179961.5|563
1682014800000|2023-04-20 18:20:00|180053|180003|180112|180062|180113.4|180063.4|180050.3|180000.3|606
1682015100000|2023-04-20 18:25:00|180111.9|180061.9|180172.3|180122.3|180193.1|180143.1|180111.3|180061.3|632
1682015400000|2023-04-20 18:30:00|180174.1|180124.1|180137|180087|180175.7|180125.7|180130.1|180080.1|580
1682015700000|2023-04-20 18:35:00|180137.4|180087.4|180148.5|180098.5|180187.6|180137.6|180134.1|180084.1|649
1682016000000|2023-04-20 18:40:00|180148.4|180098.4|180176.9|180126.9|180183.9|180133.9|180148.4|180098.4|625
1682016300000|2023-04-20 18:45:00|180176.8|180126.8|180154.8|180104.8|180179.2|180129.2|180107.4|180057.4|602
1682016600000|2023-04-20 18:50:00|180155.2|180105.2|180101.4|180051.4|180174.5|180124.5|180101.3|180051.3|493
1682016900000|2023-04-20 18:55:00|180102.7|180052.7|180079.6|180029.6|180143.7|180093.7|180061.8|180011.8|704
1682017200000|2023-04-20 19:00:00|180076.6|180026.6|180192.9|180142.9|180192.9|180142.9|180073|180023|623
1682017500000|2023-04-20 19:05:00|180192.7|180142.7|180285.2|180235.2|180297.1|180247.1|180189.3|180139.3|628
1682017800000|2023-04-20 19:10:00|180285.6|180235.6|180309.1|180259.1|180315.8|180265.8|180262.6|180212.6|660
1682018100000|2023-04-20 19:15:00|180309|180259|180227.4|180177.4|180348.2|180298.2|180227|180177|705
1682018400000|2023-04-20 19:20:00|180227.8|180177.8|180297|180247|180316|180266|180224.8|180174.8|668
1682018700000|2023-04-20 19:25:00|180297.2|180247.2|180314.9|180264.9|180316|180266|180281.4|180231.4|742
1682019000000|2023-04-20 19:30:00|180315.7|180265.7|180285.4|180235.4|180316.4|180266.4|180255.7|180205.7|713
1682019300000|2023-04-20 19:35:00|180285.5|180235.5|180179.6|180129.6|180319.8|180269.8|180172.3|180122.3|662
1682019600000|2023-04-20 19:40:00|180180.5|180130.5|180227|180177|180247.9|180197.9|180176.5|180126.5|740
1682019900000|2023-04-20 19:45:00|180226.6|180176.6|180183.7|180133.7|180240.9|180190.9|180180.5|180130.5|680
1682020200000|2023-04-20 19:50:00|180185.2|180135.2|180112.5|180062.5|180188|180138|180086.5|180036.5|653
1682020500000|2023-04-20 19:55:00|180112.3|180062.3|180065|180015|180142.8|180092.8|180054.8|180004.8|779
1682020800000|2023-04-20 20:00:00|180062.5|180012.5|180089.7|180039.7|180104.2|180054.2|180041.4|179991.4|550
1682021100000|2023-04-20 20:05:00|180090|180040|180091.3|180041.3|180147.2|180097.2|180087.5|180037.5|592
1682021400000|2023-04-20 20:10:00|180091.5|180041.5|180049.7|179999.7|180126.5|180076.5|180047.2|179997.2|622
1682021700000|2023-04-20 20:15:00|180049|179999|180104.8|180054.8|180107.9|180057.9|180048.5|179998.5|411
1682022000000|2023-04-20 20:20:00|180104.9|180054.9|180111.9|180061.9|180125.4|180075.4|180078.2|180028.2|442
1682022300000|2023-04-20 20:25:00|180111.8|180061.8|180085.5|180035.5|180113.5|180063.5|180082.5|180032.5|475
1682022600000|2023-04-20 20:30:00|180085.9|180035.9|180053.6|180003.6|180093.1|180043.1|180052.4|180002.4|260
1682022900000|2023-04-20 20:35:00|180053.7|180003.7|180053.2|180003.2|180085.8|180035.8|180031.8|179981.8|364
1682023200000|2023-04-20 20:40:00|180052.4|180002.4|180038.2|179988.2|180059.9|180009.9|180032.5|179982.5|513
1682023500000|2023-04-20 20:45:00|180038.5|179988.5|180097.6|179947.6|180098.6|180009|180029.7|179916.9|277
1682023800000|2023-04-20 20:50:00|180106.4|179956.4|180080.9|179930.9|180106.4|179956.4|180064.2|179914.2|255
1682024100000|2023-04-20 20:55:00|180082.1|179932.1|180077.9|179927.9|180105.9|179955.9|180070.5|179920.5|328
1682024400000|2023-04-20 21:00:00|180076|179926|180162.4|179946.2|180164.4|179946.2|180076|179910|36
1682024700000|2023-04-20 21:05:00|180163.5|179946.3|180189.7|179879.7|180206.3|179956|180163.5|179878.4|102
1682025000000|2023-04-20 21:10:00|180185.9|179903.8|180177.8|179919.3|180204.6|179921.4|180177.8|179895.7|44
1682025300000|2023-04-20 21:15:00|180181|179912.4|180172.8|179925.7|180181.9|179928|180170.7|179912.4|80
1682025600000|2023-04-20 21:20:00|180172.1|179924.9|180169.6|179868.5|180175.7|179928.5|180043.4|179841.9|156
1682025900000|2023-04-20 21:25:00|180169.3|179867.7|180174.4|179868.5|180178.8|179872.9|180169.3|179867.7|28
1682026200000|2023-04-20 21:30:00|180174.2|179868|180164.8|179870.4|180174.2|179886.4|180156.5|179867.5|91
1682026500000|2023-04-20 21:35:00|180167.1|179864.4|180164.7|179863.2|180168.1|179865.1|180164.1|179862.6|39
1682026800000|2023-04-20 21:40:00|180164.8|179863.3|180172.6|179867.7|180179.9|179869.9|180164.8|179859.8|127
1682027100000|2023-04-20 21:45:00|180173.8|179863.8|180161.8|179868.7|180173.8|179875.3|180158.6|179862.3|30
1682027400000|2023-04-20 21:50:00|180152.5|179878.2|180162.2|179872.5|180164.8|179899.5|180143.2|179865|180
1682027700000|2023-04-20 21:55:00|180161.2|179886.7|180151.4|179874.3|180167.5|179891.7|180122.8|179858.7|112
1682028000000|2023-04-20 22:00:00|180139.3|179879.1|180136.8|179986.8|180173.3|179986.8|180124.7|179843.3|323
1682028300000|2023-04-20 22:05:00|180136.5|179986.5|180134.5|179984.5|180147.1|179997.1|180132.3|179982.3|133
1682028600000|2023-04-20 22:10:00|180134.4|179984.4|180154|180004|180159.3|180009.3|180131|179981|160
1682028900000|2023-04-20 22:15:00|180154.2|180004.2|180161.6|180011.6|180161.6|180011.6|180151.7|180001.7|74
1682029200000|2023-04-20 22:20:00|180161.5|180011.5|180118.3|179968.3|180161.6|180011.6|180114|179964|208
1682029500000|2023-04-20 22:25:00|180117.8|179967.8|180132.7|179982.7|180176.4|180026.4|180117.8|179967.8|172
1682029800000|2023-04-20 22:30:00|180131.7|179981.7|180124.4|179974.4|180131.7|179981.7|180117|179967|92
1682030100000|2023-04-20 22:35:00|180123.8|179973.8|180122.2|179972.2|180125.6|179975.6|180119.6|179969.6|62
1682030400000|2023-04-20 22:40:00|180122.3|179972.3|180124.7|179974.7|180125.3|179975.3|180120.1|179970.1|53
1682030700000|2023-04-20 22:45:00|180123.8|179973.8|180122.6|179972.6|180124.9|179974.9|180119.8|179969.8|54
1682031000000|2023-04-20 22:50:00|180124.8|179974.8|180193.7|180043.7|180239.4|180089.4|180123.6|179973.6|199
1682031300000|2023-04-20 22:55:00|180193.1|180043.1|180160|180010|180193.5|180043.5|180159.9|180009.9|110
1682031600000|2023-04-20 23:00:00|180161|180011|180096|179946|180172.6|180022.6|180070.2|179920.2|270
1682031900000|2023-04-20 23:05:00|180095.9|179945.9|180088.2|179938.2|180112.1|179962.1|180078.8|179928.8|147
1682032200000|2023-04-20 23:10:00|180088.1|179938.1|180067.7|179917.7|180092.3|179942.3|180061.3|179911.3|164
1682032500000|2023-04-20 23:15:00|180070.8|179920.8|180095.9|179945.9|180129|179979|180070.8|179920.8|135
1682032800000|2023-04-20 23:20:00|180092.4|179942.4|180087.6|179937.6|180098.4|179948.4|180061|179911|270
1682033100000|2023-04-20 23:25:00|180086|179936|180065.5|179915.5|180089.5|179939.5|180057|179907|132
1682033400000|2023-04-20 23:30:00|180065.3|179915.3|180057.4|179907.4|180068.3|179945.6|179993.6|179878.3|153
1682033700000|2023-04-20 23:35:00|180057.5|179907.5|180089.5|179939.5|180089.5|179939.5|180053.3|179903.3|72
1682034000000|2023-04-20 23:40:00|180090|179940|180099.9|179949.9|180114.4|179964.4|180047.9|179897.9|142
1682034300000|2023-04-20 23:45:00|180099|179949|180071.3|179921.3|180100.8|179950.8|180062.3|179912.3|114
1682034600000|2023-04-20 23:50:00|180071.8|179921.8|180055.5|179905.5|180072.5|179922.5|179952.6|179840.4|188
1682034900000|2023-04-20 23:55:00|180056.1|179906.1|180058.6|179908.6|180061.7|179947.9|179973.6|179889.1|259
1682035200000|2023-04-21 00:00:00|180060.8|179910.8|180064|179914|180081.8|179931.8|180051.6|179901.6|260
1682035500000|2023-04-21 00:05:00|180067.2|179917.2|180080|179930|180080.3|179930.3|180050.1|179900.1|172
1682035800000|2023-04-21 00:10:00|180079.9|179929.9|180100|179950|180116.1|179966.1|180079.9|179929.9|233
1682036100000|2023-04-21 00:15:00|180099.9|179949.9|180071.5|179921.5|180100.9|179960.4|180005.9|179904.1|186
1682036400000|2023-04-21 00:20:00|180074.3|179924.3|180107.4|179957.4|180109.3|179959.3|180070.5|179920.5|117
1682036700000|2023-04-21 00:25:00|180107|179957|180095.9|179945.9|180112.5|179962.5|180090.4|179940.4|101
1682037000000|2023-04-21 00:30:00|180096.5|179946.5|180111.6|179961.6|180111.6|179961.6|180085.6|179935.6|166
1682037300000|2023-04-21 00:35:00|180114.4|179964.4|180081.2|179931.2|180114.4|180014.1|180055.3|179926|137
1682037600000|2023-04-21 00:40:00|180080.8|179930.8|180118.5|179968.5|180121.9|179971.9|180057.2|179907.2|167
1682037900000|2023-04-21 00:45:00|180118.4|179968.4|180091.3|179941.3|180133.2|179983.2|180089.5|179939.5|162
1682038200000|2023-04-21 00:50:00|180091.2|179941.2|180053.5|179903.5|180093.7|179943.7|180053.4|179903.4|183
1682038500000|2023-04-21 00:55:00|180050.4|179900.4|180054.3|179904.3|180064.1|179914.1|180050.4|179900.4|183
1682038800000|2023-04-21 01:00:00|180054.1|179904.1|180055|179905|180057.8|179907.8|180047.5|179897.5|156
1682039100000|2023-04-21 01:05:00|180054.1|179904.1|180059.7|179909.7|180062.4|179912.4|180052.1|179902.1|130
1682039400000|2023-04-21 01:10:00|180059.8|179909.8|180059.6|179909.6|180060.1|179910.1|180053.8|179903.8|192
1682039700000|2023-04-21 01:15:00|180059.5|179909.5|180058.7|179908.7|180059.5|179909.5|180048|179898|93
1682040000000|2023-04-21 01:20:00|180055|179905|180070.9|179920.9|180073.7|179923.7|180053.9|179903.9|226
1682040300000|2023-04-21 01:25:00|180070.8|179920.8|180110|179960|180115|179965|180055.2|179905.2|233
1682040600000|2023-04-21 01:30:00|180109.4|179959.4|180140.6|179990.6|180183.6|180033.6|180109.4|179959.4|436
1682040900000|2023-04-21 01:35:00|180142|179992|180148.3|179998.3|180173.8|180023.8|180141.5|179991.5|283
1682041200000|2023-04-21 01:40:00|180149|179999|180142.6|179992.6|180157.3|180007.3|180140.4|179990.4|304
1682041500000|2023-04-21 01:45:00|180141.8|179991.8|180126.1|179976.1|180144.1|179994.1|180124.3|179974.3|249
1682041800000|2023-04-21 01:50:00|180124.7|179974.7|180123.4|179973.4|180131.6|180030.2|180075|179969.1|205
1682042100000|2023-04-21 01:55:00|180122.8|179972.8|180102.3|179952.3|180125.1|180021.3|180065.8|179947.3|222
1682042400000|2023-04-21 02:00:00|180102.2|179952.2|180097.7|179947.7|180109.4|179959.4|180092|179942|204
1682042700000|2023-04-21 02:05:00|180097.4|179947.4|180109|179959|180111.6|179961.6|180097.4|179947.4|133
1682043000000|2023-04-21 02:10:00|180108.9|179958.9|180110.7|179960.7|180111.7|179961.7|180101.7|179951.7|175
1682043300000|2023-04-21 02:15:00|180110.6|179960.6|180118.9|179968.9|180127.6|179977.6|180110.3|179960.3|219
1682043600000|2023-04-21 02:20:00|180116.9|179966.9|180115.4|179965.4|180126.1|179976.1|180109.9|179959.9|157
1682043900000|2023-04-21 02:25:00|180115.5|179965.5|180112.5|179962.5|180115.9|179965.9|180101.3|179951.3|203
1682044200000|2023-04-21 02:30:00|180111.8|179961.8|180116|179966|180118.4|179968.4|180111.5|179961.5|118
1682044500000|2023-04-21 02:35:00|180117.5|179967.5|180111.4|179961.4|180118.6|179968.6|180110.7|179960.7|82
1682044800000|2023-04-21 02:40:00|180111.3|179961.3|180111.1|179961.1|180117.5|179967.5|180109.4|179959.4|161
1682045100000|2023-04-21 02:45:00|180111|179961|180070.2|179920.2|180113.5|179963.5|180065.6|179915.6|225
1682045400000|2023-04-21 02:50:00|180068.7|179918.7|180070.4|179920.4|180079.1|179929.1|180065.1|179915.1|191
1682045700000|2023-04-21 02:55:00|180070.3|179920.3|180069.2|179919.2|180072.5|179922.5|180065.3|179915.3|142
1682046000000|2023-04-21 03:00:00|180069.3|179919.3|180064.4|179914.4|180073.1|179923.1|180060.8|179910.8|190
1682046300000|2023-04-21 03:05:00|180069.9|179919.9|180065.3|179915.3|180071.3|179921.3|180060.8|179910.8|132
1682046600000|2023-04-21 03:10:00|180065.4|179915.4|180052.8|179902.8|180065.4|179954.3|179993.4|179884.6|245
1682046900000|2023-04-21 03:15:00|180052.7|179902.7|180050.1|179900.1|180060|179959.2|179992.6|179899.3|218
1682047200000|2023-04-21 03:20:00|180049.9|179899.9|180071.7|179921.7|180073.7|179959.6|180000.6|179899.8|193
1682047500000|2023-04-21 03:25:00|180067.5|179917.5|180064|179914|180087|179972.6|180022.6|179911.5|307
1682047800000|2023-04-21 03:30:00|180063.4|179913.4|180024.3|179974.3|180077.5|179977.1|180007.5|179905.2|209
1682048100000|2023-04-21 03:35:00|180024.2|179974.2|180081.3|179931.3|180083.5|179982.9|180017.7|179917.7|218
1682048400000|2023-04-21 03:40:00|180080.8|179930.8|180083.3|179933.3|180084.8|179984.8|180028.4|179930|128
1682048700000|2023-04-21 03:45:00|180083.2|179933.2|180038.1|179988.1|180083.2|179988.1|180026|179929.6|168
1682049000000|2023-04-21 03:50:00|180038.2|179988.2|180032.2|179982.2|180084|179988.2|180030.1|179930.2|72
1682049300000|2023-04-21 03:55:00|180032.1|179982.1|180033.4|179983.4|180083.3|179987.8|180028.9|179930|92
1682049600000|2023-04-21 04:00:00|180033.5|179983.5|180024.5|179974.5|180086|179984.2|180014.4|179913.8|158
1682049900000|2023-04-21 04:05:00|180023.7|179973.7|180024.3|179974.3|180061.6|179977.3|180010.2|179909.5|274
1682050200000|2023-04-21 04:10:00|180024.6|179974.6|180097.8|179947.8|180099.2|180003.9|180020.7|179947.6|212
1682050500000|2023-04-21 04:15:00|180098.4|179948.4|180101.3|179951.3|180103.9|179999|180048.9|179941.8|207
1682050800000|2023-04-21 04:20:00|180101.8|179951.8|180118.8|179968.8|180118.9|180014.4|180044.8|179947.1|213
1682051100000|2023-04-21 04:25:00|180118.9|179968.9|180139.8|179989.8|180140.9|180045.4|180066.8|179968.7|86
1682051400000|2023-04-21 04:30:00|180139.9|179989.9|180135.9|179985.9|180139.9|180038.6|180088|179984.2|194
1682051700000|2023-04-21 04:35:00|180135.8|179985.8|180169.6|180019.6|180180.1|180075|180117.1|179983.4|181
1682052000000|2023-04-21 04:40:00|180169.2|180019.2|180184.7|180034.7|180187.8|180086.2|180121.4|180017.1|81
1682052300000|2023-04-21 04:45:00|180184.8|180034.8|180120.4|180070.4|180188|180089.9|180120.4|180019.8|66
1682052600000|2023-04-21 04:50:00|180121|180071|180123.9|180073.9|180171.7|180075.7|180119.8|180018.2|37
1682052900000|2023-04-21 04:55:00|180121.1|180071.1|180164.9|180014.9|180165.5|180074|180115.1|180010.2|54
1682053200000|2023-04-21 05:00:00|180163.7|180013.7|180159.3|180009.3|180164.5|180063.1|180093.8|179991.2|136
1682053500000|2023-04-21 05:05:00|180159.2|180009.2|180114|180064|180164.5|180066.7|180114|179997.6|117
1682053800000|2023-04-21 05:10:00|180114.3|180064.3|180229.5|180079.5|180229.5|180122.2|180113.3|180037|185
1682054100000|2023-04-21 05:15:00|180229.7|180079.7|180214.1|180064.1|180233|180140.2|180170.4|180058.9|323
1682054400000|2023-04-21 05:20:00|180214.5|180064.5|180178.8|180128.8|180232.5|180129.8|180178.8|180064.2|318
1682054700000|2023-04-21 05:25:00|180177.8|180127.8|180245.9|180095.9|180249|180127.8|180177.8|180076|271
1682055000000|2023-04-21 05:30:00|180243.4|180093.4|180259.3|180109.3|180260.1|180110.1|180242.6|180092.6|474
1682055300000|2023-04-21 05:35:00|180258|180108|180198.8|180148.8|180284.1|180178.4|180198.1|180097|276
1682055600000|2023-04-21 05:40:00|180198.9|180148.9|180258.7|180108.7|180267.3|180163.2|180188.7|180090.4|205
1682055900000|2023-04-21 05:45:00|180260.2|180110.2|180258.3|180108.3|180285.9|180173.2|180221.8|180094.6|358
1682056200000|2023-04-21 05:50:00|180258.6|180108.6|180259.3|180109.3|180263.2|180113.2|180230.9|180080.9|197
1682056500000|2023-04-21 05:55:00|180259.5|180109.5|180274|180124|180282.7|180132.7|180239.7|180089.7|295
1682056800000|2023-04-21 06:00:00|180271.6|180121.6|180167.4|180117.4|180293.2|180143.2|180129.7|180079.7|636
1682057100000|2023-04-21 06:05:00|180166.3|180116.3|180187.1|180137.1|180227.7|180153.5|180157.4|180055.3|760
1682057400000|2023-04-21 06:10:00|180185.9|180135.9|180279.1|180229.1|180292.3|180242.3|180185.8|180115|700
1682057700000|2023-04-21 06:15:00|180278.9|180228.9|180214.8|180164.8|180293.4|180228.9|180203.7|180114.2|556
1682058000000|2023-04-21 06:20:00|180214.4|180164.4|180200.9|180150.9|180230.1|180180.1|180181.8|180131.8|462
1682058300000|2023-04-21 06:25:00|180200.8|180150.8|180360.5|180210.5|180383.7|180289|180200.8|180150.8|579
1682058600000|2023-04-21 06:30:00|180360.6|180210.6|180341.7|180291.7|180407.1|180347.1|180340.2|180210.6|604
1682058900000|2023-04-21 06:35:00|180341.8|180291.8|180320.2|180270.2|180344.2|180294.2|180263.8|180213.8|713
1682059200000|2023-04-21 06:40:00|180320.8|180270.8|180353.7|180303.7|180357.1|180307.1|180307|180257|562
1682059500000|2023-04-21 06:45:00|180350.6|180300.6|180342.9|180292.9|180434.4|180336.1|180338.4|180237.2|556
1682059800000|2023-04-21 06:50:00|180342.5|180292.5|180430|180280|180443.4|180329.8|180329.1|180270.1|565
1682060100000|2023-04-21 06:55:00|180426.1|180276.1|180461.5|180311.5|180464.3|180368.7|180371.6|180275.9|567
1682060400000|2023-04-21 07:00:00|180465|180315|180349.9|180299.9|180465|180371.4|180316|180266|981
1682060700000|2023-04-21 07:05:00|180350.1|180300.1|180257.4|180207.4|180358.7|180308.7|180253.1|180171.6|885
1682061000000|2023-04-21 07:10:00|180256.1|180206.1|180264.8|180214.8|180292.4|180242.4|180227.9|180177.9|725
1682061300000|2023-04-21 07:15:00|180262.1|180212.1|180224.2|180174.2|180276.9|180226.9|180192.5|180142.5|861
1682061600000|2023-04-21 07:20:00|180226.8|180176.8|180225.1|180175.1|180227.5|180177.5|180199.6|180149.6|637
1682061900000|2023-04-21 07:25:00|180225.3|180175.3|180280.9|180230.9|180288.8|180238.8|180222.4|180172.4|712
1682062200000|2023-04-21 07:30:00|180279.4|180229.4|180226|180176|180364.1|180314.1|180222.4|180172.4|691
1682062500000|2023-04-21 07:35:00|180226.1|180176.1|180355.3|180305.3|180359|180309|180226.1|180176.1|811
1682062800000|2023-04-21 07:40:00|180354.8|180304.8|180412.9|180362.9|180421.4|180371.4|180344.3|180294.3|683
1682063100000|2023-04-21 07:45:00|180412.8|180362.8|180421.8|180371.8|180426.2|180376.2|180358.1|180308.1|798
1682063400000|2023-04-21 07:50:00|180423.6|180373.6|180347.2|180297.2|180425|180375|180340.5|180290.5|594
1682063700000|2023-04-21 07:55:00|180346.6|180296.6|180287.4|180237.4|180349.6|180299.6|180277.3|180227.3|649
1682064000000|2023-04-21 08:00:00|180287.7|180237.7|180262.5|180212.5|180296.8|180246.8|180248.1|180198.1|599
1682064300000|2023-04-21 08:05:00|180262.6|180212.6|180281.7|180231.7|180292.1|180242.1|180224.9|180174.9|775
1682064600000|2023-04-21 08:10:00|180280.9|180230.9|180258.7|180208.7|180286.6|180236.6|180251.1|180201.1|717
1682064900000|2023-04-21 08:15:00|180255|180205|180180.9|180130.9|180261.5|180211.5|180180.9|180130.9|427
1682065200000|2023-04-21 08:20:00|180183.1|180133.1|180273.9|180223.9|180279.5|180229.5|180123.5|180073.5|666
1682065500000|2023-04-21 08:25:00|180273.8|180223.8|180307|180257|180308.4|180258.4|180251.4|180201.4|544
1682065800000|2023-04-21 08:30:00|180306.3|180256.3|180407.9|180357.9|180458|180367.9|180291.6|180241.6|670
1682066100000|2023-04-21 08:35:00|180407.8|180357.8|180419.5|180369.5|180421|180371|180387.1|180337.1|624
1682066400000|2023-04-21 08:40:00|180419.4|180369.4|180339.1|180289.1|180453.7|180403.7|180329.5|180279.5|591
1682066700000|2023-04-21 08:45:00|180340.3|180290.3|180325.9|180275.9|180357.5|180307.5|180321.6|180271.6|510
1682067000000|2023-04-21 08:50:00|180325.6|180275.6|180323|180273|180354.4|180304.4|180257.7|180207.7|589
1682067300000|2023-04-21 08:55:00|180322.4|180272.4|180312.6|180262.6|180349.7|180299.7|180312|180262|569
1682067600000|2023-04-21 09:00:00|180313|180263|180329.3|180279.3|180329.3|180279.3|180272|180222|628
1682067900000|2023-04-21 09:05:00|180329.4|180279.4|180249.6|180199.6|180346|180296|180205.2|180155.2|350
1682068200000|2023-04-21 09:10:00|180249.7|180199.7|180239.8|180189.8|180308.4|180258.4|180217.8|180167.8|527
1682068500000|2023-04-21 09:15:00|180240.1|180190.1|180180.5|180130.5|180244.9|180194.9|180170.9|180120.9|464
1682068800000|2023-04-21 09:20:00|180180.9|180130.9|180142.9|180092.9|180180.9|180130.9|180133|180083|453
1682069100000|2023-04-21 09:25:00|180142.8|180092.8|180141.4|180091.4|180157.3|180107.3|180141.4|180091.4|563
1682069400000|2023-04-21 09:30:00|180141.2|180091.2|180182.1|180132.1|180189.3|180139.3|180122.1|180072.1|505
1682069700000|2023-04-21 09:35:00|180182.2|180132.2|180144.9|180094.9|180186.7|180136.7|180128.7|180078.7|474
1682070000000|2023-04-21 09:40:00|180143.8|180093.8|180049.2|179999.2|180144.8|180094.8|180032.2|179982.2|427
1682070300000|2023-04-21 09:45:00|180050.4|180000.4|180014.4|179964.4|180073.6|180023.6|180010.3|179960.3|616
1682070600000|2023-04-21 09:50:00|180015.1|179965.1|180110|180060|180111.7|180061.7|180015|179965|526
1682070900000|2023-04-21 09:55:00|180109.1|180059.1|180109.5|180059.5|180143|180093|180097.3|180047.3|529
1682071200000|2023-04-21 10:00:00|180110.1|180060.1|180140.6|180090.6|180216.4|180166.4|180109|180059|666
1682071500000|2023-04-21 10:05:00|180141.3|180091.3|180056.3|180006.3|180141.6|180091.6|180054.8|180004.8|447
1682071800000|2023-04-21 10:10:00|180056.2|180006.2|180010.3|179960.3|180058.5|180008.5|180006.7|179956.7|574
1682072100000|2023-04-21 10:15:00|180009.8|179959.8|180081.9|180031.9|180094.8|180044.8|179984.7|179934.7|501
1682072400000|2023-04-21 10:20:00|180082|180032|180080.4|180030.4|180095|180045|180046.8|179996.8|535
1682072700000|2023-04-21 10:25:00|180082.2|180032.2|180164.1|180114.1|180164.7|180114.7|180081.9|180031.9|578
1682073000000|2023-04-21 10:30:00|180164.2|180114.2|180082.6|180032.6|180164.8|180114.8|180078.6|180028.6|651
1682073300000|2023-04-21 10:35:00|180083.3|180033.3|180028|179978|180098.2|180048.2|180017.4|179918.2|717
1682073600000|2023-04-21 10:40:00|180028.1|179978.1|180012.3|179962.3|180049.9|179999.9|179970.1|179920.1|566
1682073900000|2023-04-21 10:45:00|180012.5|179962.5|180029.6|179979.6|180031.5|179981.5|179977.4|179927.4|532
1682074200000|2023-04-21 10:50:00|180030.7|179980.7|180033.5|179983.5|180057.3|180007.3|180030.7|179980.7|510
1682074500000|2023-04-21 10:55:00|180033.6|179983.6|180030.6|179980.6|180054.4|180004.4|179993.4|179943.4|589
1682074800000|2023-04-21 11:00:00|180032|179982|180056.6|180006.6|180065|180015|180026.4|179976.4|612
1682075100000|2023-04-21 11:05:00|180056|180006|180051.1|180001.1|180060.1|180010.1|180050.1|180000.1|441
1682075400000|2023-04-21 11:10:00|180052|180002|179995.5|179945.5|180052.1|180002.1|179992.1|179942.1|717
1682075700000|2023-04-21 11:15:00|179995.1|179945.1|180069.9|180019.9|180073.6|180023.6|179992.3|179942.3|701
1682076000000|2023-04-21 11:20:00|180071.7|180021.7|180045.1|179995.1|180073.5|180023.5|180044.6|179994.6|646
1682076300000|2023-04-21 11:25:00|180044.6|179994.6|180054|180004|180077.3|180027.3|180015|179965|710
1682076600000|2023-04-21 11:30:00|180053.6|180003.6|180043.9|179993.9|180053.6|180003.6|180006.3|179956.3|644
1682076900000|2023-04-21 11:35:00|180044.2|179994.2|180050.5|180000.5|180060.7|180010.7|180014.4|179964.4|678
1682077200000|2023-04-21 11:40:00|180050.3|180000.3|180066.5|180016.5|180084.1|180034.1|180039.7|179989.7|611
1682077500000|2023-04-21 11:45:00|180066.8|180016.8|180041.6|179991.6|180131|180081|180037.8|179987.8|594
1682077800000|2023-04-21 11:50:00|180041.9|179991.9|180076.8|180026.8|180087.1|180037.1|180041.2|179991.2|415
1682078100000|2023-04-21 11:55:00|180076.5|180026.5|180105.8|180055.8|180165.6|180115.6|180071.8|180021.8|540
1682078400000|2023-04-21 12:00:00|180106.1|180056.1|180077.5|180027.5|180134.5|180084.5|180073.6|180023.6|536
1682078700000|2023-04-21 12:05:00|180077.4|180027.4|180047.5|179997.5|180079.8|180029.8|180027.6|179977.6|559
1682079000000|2023-04-21 12:10:00|180047.4|179997.4|179950.6|179900.6|180047.4|179997.4|179940.6|179890.6|592
1682079300000|2023-04-21 12:15:00|179943.7|179893.7|179921.1|179871.1|179943.7|179893.7|179901|179851|590
1682079600000|2023-04-21 12:20:00|179921.3|179871.3|179947.7|179897.7|179994.5|179944.5|179921.3|179871.3|667
1682079900000|2023-04-21 12:25:00|179947.9|179897.9|179943.7|179893.7|179948|179898|179936.2|179886.2|561
1682080200000|2023-04-21 12:30:00|179943.8|179893.8|179895.7|179845.7|179943.8|179893.8|179878.4|179828.4|502
1682080500000|2023-04-21 12:35:00|179895.6|179845.6|179885.7|179835.7|179922.6|179872.6|179880.5|179830.5|705
1682080800000|2023-04-21 12:40:00|179885.6|179835.6|179931.6|179881.6|179968.8|179918.8|179856.3|179806.3|772
1682081100000|2023-04-21 12:45:00|179931.4|179881.4|179948.2|179898.2|179954.9|179904.9|179871.3|179821.3|637
1682081400000|2023-04-21 12:50:00|179948|179898|179942.5|179892.5|179979.8|179929.8|179935.1|179885.1|635
1682081700000|2023-04-21 12:55:00|179942.6|179892.6|179930.4|179880.4|179946.7|179896.7|179886.6|179836.6|630
1682082000000|2023-04-21 13:00:00|179929.6|179879.6|179933.4|179883.4|179988.9|179938.9|179868.2|179818.2|814
1682082300000|2023-04-21 13:05:00|179933.8|179883.8|179915|179865|179950.3|179900.3|179895|179845|787
1682082600000|2023-04-21 13:10:00|179914.6|179864.6|179892.3|179842.3|179916.3|179866.3|179878.3|179828.3|769
1682082900000|2023-04-21 13:15:00|179888.9|179838.9|179843.7|179793.7|179900.8|179850.8|179825.7|179775.7|728
1682083200000|2023-04-21 13:20:00|179843.6|179793.6|179878|179828|179915.7|179865.7|179788|179738|654
1682083500000|2023-04-21 13:25:00|179875.4|179825.4|179949.8|179899.8|179950.7|179900.7|179872.5|179822.5|593
1682083800000|2023-04-21 13:30:00|179956.4|179906.4|179836.9|179786.9|179956.4|179906.4|179823.3|179773.3|839
1682084100000|2023-04-21 13:35:00|179836.4|179786.4|179772.3|179722.3|179839.8|179789.8|179766.6|179716.6|754
1682084400000|2023-04-21 13:40:00|179771.9|179721.9|179913.1|179763.1|179945.2|179840.9|179771.2|179721.2|770
1682084700000|2023-04-21 13:45:00|179956.6|179806.6|179979.1|179929.1|180048.5|179960.8|179902|179806.6|1023
1682085000000|2023-04-21 13:50:00|179979.8|179929.8|180098|180048|180116.3|180066.3|179979.8|179929.8|964
1682085300000|2023-04-21 13:55:00|180103.9|180053.9|180040.5|179990.5|180120.1|180070.1|179968.7|179918.7|887
1682085600000|2023-04-21 14:00:00|180038.7|179988.7|180153.2|180103.2|180197.3|180147.3|180033.7|179983.7|916
1682085900000|2023-04-21 14:05:00|180153.1|180103.1|180095.6|180045.6|180193.9|180143.9|180087.1|180037.1|711
1682086200000|2023-04-21 14:10:00|180096|180046|180163.6|180113.6|180167.9|180117.9|180074.4|180024.4|744
1682086500000|2023-04-21 14:15:00|180163.5|180113.5|179942.4|179892.4|180237.8|180187.8|179937.1|179887.1|804
1682086800000|2023-04-21 14:20:00|179942.2|179892.2|179990.6|179940.6|180038.8|179988.8|179918.4|179868.4|790
1682087100000|2023-04-21 14:25:00|179990.5|179940.5|179982.6|179932.6|179992.2|179942.2|179853.6|179803.6|803
1682087400000|2023-04-21 14:30:00|179980.9|179930.9|179982.6|179932.6|180007.3|179957.3|179909|179859|818
1682087700000|2023-04-21 14:35:00|179982.2|179932.2|180047.8|179997.8|180049.8|179999.8|179961.2|179911.2|592
1682088000000|2023-04-21 14:40:00|180047.7|179997.7|180068.9|180018.9|180115.7|180065.7|180006.8|179956.8|777
1682088300000|2023-04-21 14:45:00|180069|180019|179991.4|179941.4|180104|180054|179989.2|179939.2|812
1682088600000|2023-04-21 14:50:00|179991.3|179941.3|180043.3|179993.3|180051.1|180001.1|179969.6|179919.6|730
1682088900000|2023-04-21 14:55:00|180043.2|179993.2|179998.6|179948.6|180079.5|180029.5|179997.3|179947.3|686
1682089200000|2023-04-21 15:00:00|179998.4|179948.4|179980.1|179930.1|180014.4|179964.4|179945.4|179895.4|674
1682089500000|2023-04-21 15:05:00|179980.2|179930.2|179969.8|179919.8|180010.7|179960.7|179929.6|179879.6|589
1682089800000|2023-04-21 15:10:00|179973.7|179923.7|179978.1|179928.1|180014.8|179964.8|179964.3|179914.3|611
1682090100000|2023-04-21 15:15:00|179978.4|179928.4|180025.3|179975.3|180044.6|179994.6|179978.4|179928.4|595
1682090400000|2023-04-21 15:20:00|180025.4|179975.4|180032|179982|180057.3|180007.3|180008.2|179958.2|638
1682090700000|2023-04-21 15:25:00|180031.5|179981.5|180071.5|180021.5|180087.9|180037.9|180031.5|179981.5|646
1682091000000|2023-04-21 15:30:00|180069.6|180019.6|180048.4|179998.4|180071.8|180021.8|180015.9|179965.9|675
1682091300000|2023-04-21 15:35:00|180048.2|179998.2|180076.4|180026.4|180090|180040|180036.2|179986.2|630
1682091600000|2023-04-21 15:40:00|180076.2|180026.2|180085.9|180035.9|180087.4|180037.4|180021.3|179971.3|688
1682091900000|2023-04-21 15:45:00|180085.6|180035.6|180158.1|180108.1|180164|180114|180063.4|180013.4|673
1682092200000|2023-04-21 15:50:00|180157.7|180107.7|180145.9|180095.9|180158.3|180108.3|180127.6|180077.6|722
1682092500000|2023-04-21 15:55:00|180145.1|180095.1|180175.6|180125.6|180198.1|180148.1|180142.2|180092.2|627
1682092800000|2023-04-21 16:00:00|180176.3|180126.3|180181.5|180131.5|180217.3|180167.3|180176.3|180126.3|664
1682093100000|2023-04-21 16:05:00|180181.7|180131.7|180265.1|180215.1|180269.3|180219.3|180162.6|180112.6|760
1682093400000|2023-04-21 16:10:00|180265.5|180215.5|180181.4|180131.4|180265.6|180215.6|180148.2|180098.2|646
1682093700000|2023-04-21 16:15:00|180181.8|180131.8|180199.1|180149.1|180217.2|180167.2|180181.7|180131.7|617
1682094000000|2023-04-21 16:20:00|180200.8|180150.8|180255.4|180205.4|180263.6|180213.6|180194.8|180144.8|795
1682094300000|2023-04-21 16:25:00|180255|180205|180210.7|180160.7|180260.9|180210.9|180187.4|180137.4|633
1682094600000|2023-04-21 16:30:00|180209.3|180159.3|180152.9|180102.9|180229.9|180179.9|180152.7|180102.7|626
1682094900000|2023-04-21 16:35:00|180153|180103|180195.6|180145.6|180204.5|180154.5|180152.8|180102.8|612
1682095200000|2023-04-21 16:40:00|180195.7|180145.7|180109.3|180059.3|180199.8|180149.8|180092.3|180042.3|606
1682095500000|2023-04-21 16:45:00|180108.7|180058.7|180125.5|180075.5|180129.2|180079.2|180091.1|180041.1|463
1682095800000|2023-04-21 16:50:00|180125.8|180075.8|180064.1|180014.1|180131.1|180081.1|180063.9|180013.9|575
1682096100000|2023-04-21 16:55:00|180063.9|180013.9|179989.2|179939.2|180064.7|180014.7|179981.8|179931.8|523
1682096400000|2023-04-21 17:00:00|179987.6|179937.6|180012.1|179962.1|180036.3|179986.3|179962.7|179912.7|589
1682096700000|2023-04-21 17:05:00|180012.2|179962.2|179960.9|179910.9|180012.7|179962.7|179960.5|179910.5|520
1682097000000|2023-04-21 17:10:00|179960.8|179910.8|179963.1|179913.1|179973.5|179923.5|179930.7|179880.7|586
1682097300000|2023-04-21 17:15:00|179961.2|179911.2|179965.2|179915.2|179993.1|179943.1|179956|179906|589
1682097600000|2023-04-21 17:20:00|179965.3|179915.3|179958.2|179908.2|179969|179919|179938.7|179888.7|517
1682097900000|2023-04-21 17:25:00|179958.3|179908.3|179936.6|179886.6|179958.3|179908.3|179935.7|179885.7|514
1682098200000|2023-04-21 17:30:00|179936.3|179886.3|179943.7|179893.7|179946.6|179896.6|179895.5|179845.5|507
1682098500000|2023-04-21 17:35:00|179943.9|179893.9|179920.5|179870.5|179944.1|179894.1|179862|179812|554
1682098800000|2023-04-21 17:40:00|179920.3|179870.3|179882|179832|179921.2|179871.2|179870.6|179820.6|651
1682099100000|2023-04-21 17:45:00|179882.3|179832.3|179844.1|179794.1|179893.9|179843.9|179823.9|179773.9|613
1682099400000|2023-04-21 17:50:00|179844|179794|179887.5|179837.5|179903.5|179853.5|179841.3|179791.3|535
1682099700000|2023-04-21 17:55:00|179887.6|179837.6|179887.8|179837.8|179914.8|179864.8|179882.1|179832.1|465
1682100000000|2023-04-21 18:00:00|179887.7|179837.7|179898.9|179848.9|179913.4|179863.4|179881.8|179831.8|712
1682100300000|2023-04-21 18:05:00|179898|179848|179910.6|179860.6|179941.5|179891.5|179888.1|179838.1|698
1682100600000|2023-04-21 18:10:00|179910.5|179860.5|179906.2|179856.2|179912|179862|179895.9|179845.9|582
1682100900000|2023-04-21 18:15:00|179906.7|179856.7|179904.9|179854.9|179943.7|179893.7|179893.2|179843.2|749
1682101200000|2023-04-21 18:20:00|179904.8|179854.8|179938.8|179888.8|179938.8|179888.8|179901.7|179851.7|598
1682101500000|2023-04-21 18:25:00|179939.4|179889.4|179920.9|179870.9|179947.8|179897.8|179888|179838|683
1682101800000|2023-04-21 18:30:00|179921|179871|179894.4|179844.4|179932.2|179882.2|179885.6|179835.6|674
1682102100000|2023-04-21 18:35:00|179894.2|179844.2|179924.2|179874.2|179924.5|179874.5|179890.9|179840.9|667
1682102400000|2023-04-21 18:40:00|179924.8|179874.8|179951.5|179901.5|179957.5|179907.5|179921.6|179871.6|380
1682102700000|2023-04-21 18:45:00|179951.6|179901.6|179970.8|179920.8|179988|179938|179950.5|179900.5|642
1682103000000|2023-04-21 18:50:00|179970.7|179920.7|179923.5|179873.5|179990.5|179940.5|179906.5|179856.5|636
1682103300000|2023-04-21 18:55:00|179923.8|179873.8|179954.3|179904.3|179966.2|179916.2|179923.8|179873.8|680
1682103600000|2023-04-21 19:00:00|179954.7|179904.7|179991.6|179941.6|180001.6|179951.6|179954.7|179904.7|715
1682103900000|2023-04-21 19:05:00|179992.8|179942.8|180029.4|179979.4|180040.4|179990.4|179986.7|179936.7|629
1682104200000|2023-04-21 19:10:00|180029.3|179979.3|180071.3|180021.3|180075|180025|180012|179962|572
1682104500000|2023-04-21 19:15:00|180071.1|180021.1|180068.6|180018.6|180097.7|180047.7|180050.7|180000.7|557
1682104800000|2023-04-21 19:20:00|180069|180019|180047.3|179997.3|180072.2|180022.2|180044.5|179994.5|461
1682105100000|2023-04-21 19:25:00|180047.2|179997.2|180065.9|180015.9|180089.3|180039.3|180026.8|179976.8|648
1682105400000|2023-04-21 19:30:00|180065.5|180015.5|180015.1|179965.1|180067.1|180017.1|180013.9|179963.9|510
1682105700000|2023-04-21 19:35:00|180015.4|179965.4|179935.3|179885.3|180015.4|179965.4|179929.7|179879.7|592
1682106000000|2023-04-21 19:40:00|179935.1|179885.1|179927|179877|179960.5|179910.5|179920.6|179870.6|695
1682106300000|2023-04-21 19:45:00|179926.9|179876.9|179895|179845|179930.8|179880.8|179877.5|179827.5|637
1682106600000|2023-04-21 19:50:00|179893.8|179843.8|179889.2|179839.2|179912.3|179862.3|179854|179804|631
1682106900000|2023-04-21 19:55:00|179889.1|179839.1|179843.4|179793.4|179897.4|179847.4|179842.6|179792.6|568
1682107200000|2023-04-21 20:00:00|179842.3|179792.3|179929.4|179779.4|179940.4|179834|179842.3|179696.5|545
1682107500000|2023-04-21 20:05:00|179929.6|179779.6|179899.7|179849.7|179929.6|179849.8|179876|179779|372
1682107800000|2023-04-21 20:10:00|179899.6|179849.6|179937|179887|179956.8|179906.8|179899.1|179849.1|388
1682108100000|2023-04-21 20:15:00|179937.2|179887.2|179921.3|179871.3|180012.6|179922.9|179912|179809.6|476
1682108400000|2023-04-21 20:20:00|179921.4|179871.4|179870.7|179820.7|179926.5|179876.5|179869|179819|328
1682108700000|2023-04-21 20:25:00|179870.8|179820.8|179972|179822|179984|179834|179864.8|179795.5|583
1682109000000|2023-04-21 20:30:00|179972.1|179822.1|179993.3|179843.3|179994.7|179883.7|179904.2|179807|655
1682109300000|2023-04-21 20:35:00|179993.2|179843.2|179993.3|179843.3|179997.1|179897.1|179939.5|179841.8|194
1682109600000|2023-04-21 20:40:00|179993.1|179843.1|180029.6|179879.6|180038.4|179888.4|179985.2|179835.2|307
1682109900000|2023-04-21 20:45:00|180029.5|179879.5|180006.9|179856.9|180047|179897|180006.9|179856.9|562
1682110200000|2023-04-21 20:50:00|180008.6|179858.6|179995.6|179845.6|180022.7|179872.7|179993.5|179843.5|290
1682110500000|2023-04-21 20:55:00|180000.7|179850.7|180026.9|179876.9|180045.4|179895.4|179998.8|179848.8|198
1682280000000|2023-04-23 20:00:00|180767.6|180412.6|180064.9|179874.9|180767.6|180412.6|180064.9|179874.9|3
1682280300000|2023-04-23 20:05:00|180767.6|180412.6|180067.9|179877.9|180767.6|180412.6|180067.9|179877.9|2
1682281500000|2023-04-23 20:25:00|180275.2|179920.2|180055|179865|180275.2|179920.2|180055|179865|2
1682281800000|2023-04-23 20:30:00|180064.9|179874.9|180064.9|179874.9|180064.9|179874.9|180064.9|179874.9|1
1682282700000|2023-04-23 20:45:00|180277.8|179922.8|180064.9|179874.9|180277.8|179922.8|180064.9|179874.9|2
1682283300000|2023-04-23 20:55:00|180767.6|180412.6|180277.5|179922.5|180767.6|180412.6|180127.5|179772.5|3
1682283600000|2023-04-23 21:00:00|180259.7|179904.7|180259.7|179904.7|180259.7|179904.7|180259.7|179904.7|1
1682283900000|2023-04-23 21:05:00|180205.7|179850.7|180211.6|179856.6|180253.6|179898.6|180205.7|179850.7|7
1682284200000|2023-04-23 21:10:00|180167.2|179977.2|180166.2|179976.2|180167.2|179977.2|180166.2|179976.2|11
1682284500000|2023-04-23 21:15:00|180194|179865.8|180190.4|179859.6|180227.7|179939.4|180129.3|179859.6|17
1682284800000|2023-04-23 21:20:00|180160.1|179859.5|180157.6|179967.6|180160.1|179970.1|180157.6|179859.5|6
1682285100000|2023-04-23 21:25:00|180157.5|179967.5|180157.8|179967.8|180157.8|179967.8|180157.4|179967.4|3
1682285400000|2023-04-23 21:30:00|180189.8|179863.4|180157|179967|180224.3|179967|180126.5|179863.3|9
1682285700000|2023-04-23 21:35:00|180189.6|179863.1|180196|179841|180222.8|179949.6|180112.2|179757.2|21
1682286000000|2023-04-23 21:40:00|180196.3|179841.3|180181.8|179916.5|180256.1|179935|180152|179840.5|13
1682286300000|2023-04-23 21:45:00|180152|179920|180166.9|179907.3|180196.9|179944.5|180131.9|179891.2|17
1682286600000|2023-04-23 21:50:00|180138.2|179932.1|180196.7|179891|180200.2|179937.7|180136.8|179873.6|49
1682286900000|2023-04-23 21:55:00|180165.8|179899.6|180161.1|179935.4|180188.1|179935.4|180136.9|179895.6|16
1682287200000|2023-04-23 22:00:00|180196.7|179890.9|180180.1|179963.7|180225.2|179963.7|180159.9|179882.4|130
1682287500000|2023-04-23 22:05:00|180200.1|179924.3|180088.7|179905.3|180213.9|179959.8|180083.8|179900.9|179
1682287800000|2023-04-23 22:10:00|180088.6|179905.4|180034.9|179884.9|180107.5|179918.5|180031.7|179876.5|190
1682288100000|2023-04-23 22:15:00|180035.1|179885.1|180029.7|179879.7|180036.2|179886.2|180006.8|179856.8|174
1682288400000|2023-04-23 22:20:00|180030.2|179880.2|180027|179877|180031.2|179881.2|180022.4|179872.4|100
1682288700000|2023-04-23 22:25:00|180028.2|179878.2|180022.3|179872.3|180033.8|179883.8|180020.4|179870.4|58
1682289000000|2023-04-23 22:30:00|180024.6|179874.6|180042.2|179892.2|180060|179910|180024.6|179874.6|112
1682289300000|2023-04-23 22:35:00|180042.3|179892.3|180045.1|179895.1|180051.3|179901.3|180031.8|179881.8|102
1682289600000|2023-04-23 22:40:00|180046|179896|180086.3|179936.3|180097.6|179947.6|180041.3|179891.3|88
1682289900000|2023-04-23 22:45:00|180086.7|179936.7|180087.3|179937.3|180098.5|179948.5|180084.5|179934.5|60
1682290200000|2023-04-23 22:50:00|180087.2|179937.2|180080.7|179930.7|180094.5|179944.5|180053.8|179903.8|68
1682290500000|2023-04-23 22:55:00|180083.4|179933.4|180082.4|179932.4|180085.1|179935.1|180074.3|179924.3|63
1682290800000|2023-04-23 23:00:00|180082.3|179932.3|180076|179926|180087.2|179937.2|180073.3|179923.3|122
1682291100000|2023-04-23 23:05:00|180080.7|179930.7|180065.2|179915.2|180084|179934|180062.5|179912.5|94
1682291400000|2023-04-23 23:10:00|180066|179916|180057.2|179898|180066.1|179916.1|180039.5|179889.5|105
1682291700000|2023-04-23 23:15:00|180050.1|179900.1|180068.5|179918.5|180068.6|179918.6|180048.5|179898.5|72
1682292000000|2023-04-23 23:20:00|180067.8|179917.8|180073.3|179923.3|180075.8|179925.8|180066.5|179916.5|74
1682292300000|2023-04-23 23:25:00|180073.4|179923.4|180070.6|179920.6|180088|179938|180065.9|179915.9|102
1682292600000|2023-04-23 23:30:00|180070.7|179920.7|180063.7|179913.7|180073.8|179923.8|180043.1|179893.1|114
1682292900000|2023-04-23 23:35:00|180063.8|179913.8|180061.2|179911.2|180076.8|179926.8|180061.1|179911.1|60
1682293200000|2023-04-23 23:40:00|180061|179911|180064.4|179914.4|180071.3|179921.3|180057.7|179907.7|73
1682293500000|2023-04-23 23:45:00|180064.6|179914.6|180063.6|179913.6|180068.4|179918.4|180051.2|179901.2|126
1682293800000|2023-04-23 23:50:00|180063.5|179913.5|180062.4|179912.4|180066.4|179916.4|180053.7|179903.7|64
1682294100000|2023-04-23 23:55:00|180060.5|179910.5|180069.9|179919.9|180074.4|179924.4|180059.5|179909.5|93
1682294400000|2023-04-24 00:00:00|180071.3|179921.3|180132.4|179982.4|180138.2|179988.2|180071.3|179921.3|268
1682294700000|2023-04-24 00:05:00|180132.8|179982.8|180187|180037|180188.7|180038.7|180122.5|179972.5|236
1682295000000|2023-04-24 00:10:00|180187.1|180037.1|180171.5|180021.5|180189.5|180039.5|180171.5|180021.5|158
1682295300000|2023-04-24 00:15:00|180171.1|180021.1|180181.9|180031.9|180185.3|180035.3|180161.2|180011.2|138
1682295600000|2023-04-24 00:20:00|180182|180032|180183.4|180033.4|180194|180044|180166.4|180016.4|193
1682295900000|2023-04-24 00:25:00|180184.7|180034.7|180163.7|180013.7|180185.1|180035.1|180158.4|180008.4|89
1682296200000|2023-04-24 00:30:00|180163.2|180013.2|180160.4|180010.4|180171.7|180021.7|180150|180000|160
1682296500000|2023-04-24 00:35:00|180162|180012|180182.1|180032.1|180189.4|180039.4|180162|180012|104
1682296800000|2023-04-24 00:40:00|180185.7|180035.7|180194.7|180044.7|180197.7|180047.7|180182.4|180032.4|156
1682297100000|2023-04-24 00:45:00|180196.3|180046.3|180188.2|180038.2|180198.5|180048.5|180188.1|180038.1|111
1682297400000|2023-04-24 00:50:00|180190.1|180040.1|180164.4|180014.4|180190.1|180040.1|180163.2|180013.2|202
1682297700000|2023-04-24 00:55:00|180162.8|180012.8|180132.9|179982.9|180162.8|180012.8|180130.6|179980.6|158
1682298000000|2023-04-24 01:00:00|180128.7|179978.7|180157.4|180007.4|180158|180008|180101.8|179951.8|502
1682298300000|2023-04-24 01:05:00|180155.8|180005.8|180128.1|179978.1|180159.8|180009.8|180127.2|179977.2|356
1682298600000|2023-04-24 01:10:00|180128.3|179978.3|180117.3|179967.3|180130.3|179980.3|180116.1|179966.1|142
1682298900000|2023-04-24 01:15:00|180117.4|179967.4|180110|179960|180125.5|179975.5|180110|179960|93
1682299200000|2023-04-24 01:20:00|180109.2|179959.2|180041.3|179991.3|180113.4|180016.8|180040.7|179936.3|100
1682299500000|2023-04-24 01:25:00|180040.5|179990.5|180033.2|179983.2|180083.3|179992.9|180033.2|179930.3|68
1682299800000|2023-04-24 01:30:00|180032.2|179982.2|180104.8|179954.8|180109|180009.2|180032|179954.8|153
1682300100000|2023-04-24 01:35:00|180103.7|179953.7|180103|179953|180105.1|180004.7|180051.1|179945.6|147
1682300400000|2023-04-24 01:40:00|180103.3|179953.3|180136.8|179986.8|180140.4|180009.8|180056.5|179951.7|156
1682300700000|2023-04-24 01:45:00|180136.5|179986.5|180106.3|179956.3|180136.5|180011.1|180061|179955.3|208
1682301000000|2023-04-24 01:50:00|180106.6|179956.6|180136.6|179986.6|180139|179989|180106.4|179956.4|167
1682301300000|2023-04-24 01:55:00|180136.8|179986.8|180139.2|179989.2|180140.7|179990.7|180132.4|179982.4|133
1682301600000|2023-04-24 02:00:00|180137.9|179987.9|180069.1|180019.1|180139.9|180040.7|180069.1|179973.7|108
1682301900000|2023-04-24 02:05:00|180070.1|180020.1|180074.5|180024.5|180081.5|180031.5|180066|180016|131
1682302200000|2023-04-24 02:10:00|180074.4|180024.4|180072|180022|180074.4|180024.4|180065.8|180015.8|79
1682302500000|2023-04-24 02:15:00|180072.4|180022.4|180066.2|180016.2|180077.8|180027.8|180066.1|180016.1|112
1682302800000|2023-04-24 02:20:00|180065.8|180015.8|180065|180015|180105.3|180020.4|180051.9|179950.4|230
1682303100000|2023-04-24 02:25:00|180066.4|180016.4|180110.5|179960.5|180113.8|180016.6|180055|179957.3|254
1682303400000|2023-04-24 02:30:00|180110.4|179960.4|180154.8|180004.8|180158.1|180008.1|180106.3|179956.3|212
1682303700000|2023-04-24 02:35:00|180154.3|180004.3|180183.3|180033.3|180188.8|180088.6|180121.9|180003.2|329
1682304000000|2023-04-24 02:40:00|180183.2|180033.2|180183.6|180033.6|180187.1|180074.2|180111.3|180010.9|135
1682304300000|2023-04-24 02:45:00|180183.5|180033.5|180136.8|180086.8|180189.8|180090|180116.9|180026.3|271
1682304600000|2023-04-24 02:50:00|180137.2|180087.2|180196.5|180146.5|180197.2|180147.2|180137.2|180087.2|364
1682304900000|2023-04-24 02:55:00|180196.8|180146.8|180219.7|180169.7|180219.7|180169.7|180193.4|180143.4|311
1682305200000|2023-04-24 03:00:00|180224.7|180174.7|180235|180185|180251.7|180201.7|180214.7|180164.7|441
1682305500000|2023-04-24 03:05:00|180234.9|180184.9|180255|180105|180260.1|180188.9|180193.4|180092.8|434
1682305800000|2023-04-24 03:10:00|180255.2|180105.2|180229.5|180179.5|180283.7|180186|180228|180105.2|373
1682306100000|2023-04-24 03:15:00|180230.1|180180.1|180286.8|180136.8|180288.2|180183.7|180230.1|180113.1|262
1682306400000|2023-04-24 03:20:00|180286.7|180136.7|180261.4|180111.4|180287.9|180177.7|180227.7|180111.4|108
1682306700000|2023-04-24 03:25:00|180266.6|180116.6|180221.2|180171.2|180276.1|180176.2|180216.3|180110.9|92
1682307000000|2023-04-24 03:30:00|180222.2|180172.2|180279.9|180129.9|180282.5|180186.7|180222.2|180123.6|134
1682307300000|2023-04-24 03:35:00|180279.2|180129.2|180233.4|180183.4|180282.4|180183.9|180227.5|180125.1|95
1682307600000|2023-04-24 03:40:00|180231.5|180181.5|180225|180175|180236.8|180186.8|180220.1|180170.1|146
1682307900000|2023-04-24 03:45:00|180225.4|180175.4|180231.6|180181.6|180239|180189|180225|180175|118
1682308200000|2023-04-24 03:50:00|180281.6|180131.6|180225.9|180175.9|180283.5|180184.9|180222.9|180127.4|57
1682308500000|2023-04-24 03:55:00|180276.2|180126.2|180225.5|180175.5|180277.3|180178|180216.4|180115.4|127
1682308800000|2023-04-24 04:00:00|180225.3|180175.3|180248.3|180198.3|180279.6|180198.4|180218.5|180118.6|106
1682309100000|2023-04-24 04:05:00|180248.4|180198.4|180248.2|180198.2|180250.5|180200.5|180244.4|180194.4|79
1682309400000|2023-04-24 04:10:00|180245.4|180195.4|180272.8|180222.8|180286|180236|180244.9|180194.9|191
1682309700000|2023-04-24 04:15:00|180272.6|180222.6|180304.4|180254.4|180329.4|180279.4|180271.4|180221.4|309
1682310000000|2023-04-24 04:20:00|180304|180254|180268|180218|180324.7|180256|180266.8|180165.8|202
1682310300000|2023-04-24 04:25:00|180268.1|180218.1|180255.2|180205.2|180269|180219|180254.6|180204.6|176
1682310600000|2023-04-24 04:30:00|180255.6|180205.6|180263.2|180213.2|180266.2|180216.2|180255.6|180205.6|131
1682310900000|2023-04-24 04:35:00|180264.3|180214.3|180263.9|180213.9|180270.9|180220.9|180259.3|180209.3|116
1682311200000|2023-04-24 04:40:00|180265.5|180215.5|180249.7|180199.7|180266.7|180216.7|180242.5|180192.5|153
1682311500000|2023-04-24 04:45:00|180248.9|180198.9|180249.3|180199.3|180253.3|180203.3|180245.9|180195.9|115
1682311800000|2023-04-24 04:50:00|180249.4|180199.4|180267|180217|180275.9|180225.9|180249.2|180199.2|132
1682312100000|2023-04-24 04:55:00|180268|180218|180272.2|180222.2|180275.8|180225.8|180268|180218|78
1682312400000|2023-04-24 05:00:00|180275|180225|180260.7|180210.7|180276|180226|180250.6|180200.6|800
1682312700000|2023-04-24 05:05:00|180259.7|180209.7|180331.4|180181.4|180340.3|180239.2|180258.3|180179.3|640
1682313000000|2023-04-24 05:10:00|180331.6|180181.6|180329.2|180179.2|180338.2|180188.2|180329.2|180179.2|463
1682313300000|2023-04-24 05:15:00|180330.7|180180.7|180330.9|180180.9|180341.1|180191.1|180330.2|180180.2|785
1682313600000|2023-04-24 05:20:00|180330.7|180180.7|180341.9|180191.9|180374.2|180224.2|180329.7|180179.7|544
1682313900000|2023-04-24 05:25:00|180339.8|180189.8|180338.4|180188.4|180345.5|180245.4|180291.6|180186.3|129
1682314200000|2023-04-24 05:30:00|180338.1|180188.1|180345|180195|180367.7|180217.7|180332.8|180182.8|655
1682314500000|2023-04-24 05:35:00|180344.6|180194.6|180334.9|180184.9|180344.7|180194.7|180321.8|180171.8|641
1682314800000|2023-04-24 05:40:00|180335.2|180185.2|180343.6|180193.6|180346|180196|180330.6|180180.6|728
1682315100000|2023-04-24 05:45:00|180343.8|180193.8|180341.5|180191.5|180350.1|180247.2|180294|180187.7|495
1682315400000|2023-04-24 05:50:00|180341.3|180191.3|180344.5|180194.5|180358.3|180208.3|180336.9|180186.9|500
1682315700000|2023-04-24 05:55:00|180344.3|180194.3|180330.6|180180.6|180345.9|180195.9|180326.6|180176.6|572
1682316000000|2023-04-24 06:00:00|180329.7|180179.7|180312|180262|180404|180322.2|180305.8|180179.7|550
1682316300000|2023-04-24 06:05:00|180311.9|180261.9|180331.4|180281.4|180382.2|180321.2|180309.1|180230|558
1682316600000|2023-04-24 06:10:00|180330.4|180280.4|180357.1|180207.1|180371.8|180292.5|180306.6|180205.8|566
1682316900000|2023-04-24 06:15:00|180357.4|180207.4|180293|180243|180357.4|180261.7|180283.2|180178.3|724
1682317200000|2023-04-24 06:20:00|180293.1|180243.1|180225.8|180175.8|180332.3|180243.1|180225.6|180167.9|671
1682317500000|2023-04-24 06:25:00|180226.1|180176.1|180219.5|180169.5|180260.8|180210.8|180212.8|180162.8|768
1682317800000|2023-04-24 06:30:00|180217.5|180167.5|180324.5|180274.5|180349.9|180299.9|180217.5|180167.5|593
1682318100000|2023-04-24 06:35:00|180324|180274|180311.6|180261.6|180343.2|180293.2|180311.6|180261.6|534
1682318400000|2023-04-24 06:40:00|180311.5|180261.5|180348.2|180298.2|180358|180308|180311.2|180261.2|540
1682318700000|2023-04-24 06:45:00|180347.1|180297.1|180346|180296|180357|180307|180328.5|180278.5|528
1682319000000|2023-04-24 06:50:00|180345.9|180295.9|180339.6|180289.6|180354.8|180304.8|180330.6|180280.6|495
1682319300000|2023-04-24 06:55:00|180339.7|180289.7|180349.4|180299.4|180368.1|180318.1|180336.5|180286.5|588
1682319600000|2023-04-24 07:00:00|180347|180297|180387.2|180337.2|180419|180369|180342.8|180292.8|505
1682319900000|2023-04-24 07:05:00|180387.1|180337.1|180349.1|180299.1|180423|180373|180349.1|180299.1|516
1682320200000|2023-04-24 07:10:00|180349|180299|180388.5|180338.5|180406.7|180356.7|180346.7|180296.7|506
1682320500000|2023-04-24 07:15:00|180388.7|180338.7|180392.2|180342.2|180403.7|180353.7|180289.7|180239.7|684
1682320800000|2023-04-24 07:20:00|180392.5|180342.5|180338.3|180288.3|180393.7|180343.7|180333.3|180283.3|499
1682321100000|2023-04-24 07:25:00|180338.9|180288.9|180346.1|180296.1|180352.2|180302.2|180294.9|180244.9|486
1682321400000|2023-04-24 07:30:00|180348.1|180298.1|180362.1|180312.1|180368.5|180318.5|180318.9|180268.9|623
1682321700000|2023-04-24 07:35:00|180362.7|180312.7|180316.4|180266.4|180365.2|180315.2|180271.7|180221.7|433
1682322000000|2023-04-24 07:40:00|180317.5|180267.5|180359.9|180309.9|180360.4|180310.4|180288.5|180238.5|514
1682322300000|2023-04-24 07:45:00|180360.2|180310.2|180304.2|180254.2|180382.6|180332.6|180256.9|180206.9|471
1682322600000|2023-04-24 07:50:00|180304.1|180254.1|180322|180272|180332.1|180282.1|180295.7|180245.7|355
1682322900000|2023-04-24 07:55:00|180322.7|180272.7|180204.4|180154.4|180332.2|180282.2|180196.7|180146.7|448
1682323200000|2023-04-24 08:00:00|180205.3|180155.3|180196.4|180146.4|180225.4|180175.4|180081.8|180031.8|674
1682323500000|2023-04-24 08:05:00|180197.3|180147.3|180159.2|180109.2|180200.9|180150.9|180149.8|180099.8|497
1682323800000|2023-04-24 08:10:00|180159.1|180109.1|180171.1|180121.1|180171.2|180121.2|180112.7|180062.7|458
1682324100000|2023-04-24 08:15:00|180171.7|180121.7|180235.5|180185.5|180235.8|180185.8|180171.7|180121.7|520
1682324400000|2023-04-24 08:20:00|180235.2|180185.2|180355.9|180305.9|180357.6|180307.6|180216.9|180166.9|518
1682324700000|2023-04-24 08:25:00|180356.1|180306.1|180401|180351|180423|180373|180259.4|180209.4|564
1682325000000|2023-04-24 08:30:00|180400.9|180350.9|180369.9|180319.9|180435|180385|180357.6|180307.6|552
1682325300000|2023-04-24 08:35:00|180369.8|180319.8|180390.9|180340.9|180393.8|180343.8|180353.4|180303.4|523
1682325600000|2023-04-24 08:40:00|180390.2|180340.2|180396.2|180346.2|180409.2|180359.2|180334.6|180284.6|516
1682325900000|2023-04-24 08:45:00|180396.3|180346.3|180367.5|180317.5|180399.2|180349.2|180362.5|180312.5|398
1682326200000|2023-04-24 08:50:00|180371.5|180321.5|180356.2|180306.2|180402.1|180352.1|180356|180306|620
1682326500000|2023-04-24 08:55:00|180356|180306|180339|180289|180396.4|180346.4|180322.7|180272.7|642
1682326800000|2023-04-24 09:00:00|180338.9|180288.9|180273.4|180223.4|180371.2|180321.2|180233.4|180183.4|570
1682327100000|2023-04-24 09:05:00|180272.3|180222.3|180268|180218|180299.4|180249.4|180243.2|180193.2|482
1682327400000|2023-04-24 09:10:00|180269.1|180219.1|180297.2|180247.2|180313.4|180263.4|180269.1|180219.1|538
1682327700000|2023-04-24 09:15:00|180297.3|180247.3|180270|180220|180327.3|180277.3|180269|180219|524
1682328000000|2023-04-24 09:20:00|180269.9|180219.9|180277.8|180227.8|180280.1|180230.1|180266.4|180216.4|310
1682328300000|2023-04-24 09:25:00|180277.9|180227.9|180224|180174|180302.7|180252.7|180190.6|180140.6|536
1682328600000|2023-04-24 09:30:00|180223.9|180173.9|180148.7|180098.7|180238.2|180188.2|180122.4|180072.4|354
1682328900000|2023-04-24 09:35:00|180150.8|180100.8|180180.3|180130.3|180189.7|180139.7|180143.9|180093.9|381
1682329200000|2023-04-24 09:40:00|180180.4|180130.4|180167.9|180117.9|180210|180160|180146.6|180096.6|614
1682329500000|2023-04-24 09:45:00|180168.1|180118.1|180198.8|180148.8|180205.9|180155.9|180141.6|180091.6|518
1682329800000|2023-04-24 09:50:00|180198.4|180148.4|180178.4|180128.4|180209.9|180159.9|180160.6|180110.6|356
1682330100000|2023-04-24 09:55:00|180178.5|180128.5|180273.6|180223.6|180308.5|180258.5|180178.5|180128.5|594
1682330400000|2023-04-24 10:00:00|180272.9|180222.9|180192.5|180142.5|180304.1|180254.1|180191.9|180141.9|683
1682330700000|2023-04-24 10:05:00|180193|180143|180190.4|180140.4|180245.4|180195.4|180171.9|180121.9|452
1682331000000|2023-04-24 10:10:00|180188.7|180138.7|180162.5|180112.5|180196|180146|180146.2|180096.2|311
1682331300000|2023-04-24 10:15:00|180161|180111|180162.2|180112.2|180203.1|180153.1|180142|180092|397
1682331600000|2023-04-24 10:20:00|180162.3|180112.3|180162|180112|180172.6|180122.6|180147.7|180097.7|472
1682331900000|2023-04-24 10:25:00|180161.9|180111.9|180174.5|180124.5|180204.2|180154.2|180159.2|180109.2|474
1682332200000|2023-04-24 10:30:00|180175|180125|180184.7|180134.7|180189.4|180139.4|180136.2|180086.2|330
1682332500000|2023-04-24 10:35:00|180185|180135|180176|180126|180188.1|180138.1|180155.4|180105.4|451
1682332800000|2023-04-24 10:40:00|180174.5|180124.5|180217.1|180167.1|180240.5|180190.5|180169.9|180119.9|550
1682333100000|2023-04-24 10:45:00|180216.5|180166.5|180279.6|180229.6|180280.6|180230.6|180209.5|180159.5|386
1682333400000|2023-04-24 10:50:00|180280.2|180230.2|180248.1|180198.1|180284.7|180234.7|180245.9|180195.9|327
1682333700000|2023-04-24 10:55:00|180247.6|180197.6|180212.5|180162.5|180267.2|180217.2|180163.8|180113.8|551
1682334000000|2023-04-24 11:00:00|180212.8|180162.8|180213.9|180163.9|180216.9|180166.9|180179.5|180129.5|607
1682334300000|2023-04-24 11:05:00|180212.9|180162.9|180184.8|180134.8|180260.4|180210.4|180176.9|180126.9|526
1682334600000|2023-04-24 11:10:00|180185.1|180135.1|180221.6|180171.6|180256|180206|180182.4|180132.4|364
1682334900000|2023-04-24 11:15:00|180221.3|180171.3|180234.7|180184.7|180282.3|180232.3|180213.1|180163.1|438
1682335200000|2023-04-24 11:20:00|180234.1|180184.1|180279.2|180229.2|180281.3|180231.3|180196.3|180146.3|435
1682335500000|2023-04-24 11:25:00|180279.4|180229.4|180238.3|180188.3|180308.2|180258.2|180183|180133|457
1682335800000|2023-04-24 11:30:00|180239.8|180189.8|180285.2|180235.2|180286.3|180236.3|180146.7|180096.7|442
1682336100000|2023-04-24 11:35:00|180285.1|180235.1|180258.7|180208.7|180286.9|180236.9|180233.6|180183.6|320
1682336400000|2023-04-24 11:40:00|180258.2|180208.2|180264.7|180214.7|180274.3|180224.3|180248.5|180198.5|217
1682336700000|2023-04-24 11:45:00|180264.5|180214.5|180218.7|180168.7|180264.7|180214.7|180199.4|180149.4|579
1682337000000|2023-04-24 11:50:00|180217.6|180167.6|180250.8|180200.8|180286.8|180236.8|180183.7|180133.7|461
1682337300000|2023-04-24 11:55:00|180250.7|180200.7|180294.1|180244.1|180296.1|180246.1|180195.2|180145.2|596
1682337600000|2023-04-24 12:00:00|180293.9|180243.9|180283|180233|180311.2|180261.2|180256.4|180206.4|465
1682337900000|2023-04-24 12:05:00|180282.8|180232.8|180290|180240|180354|180304|180265.1|180215.1|558
1682338200000|2023-04-24 12:10:00|180293.3|180243.3|180315.5|180265.5|180375.5|180325.5|180281.6|180231.6|493
1682338500000|2023-04-24 12:15:00|180315.4|180265.4|180269.1|180219.1|180315.4|180265.4|180244.2|180194.2|550
1682338800000|2023-04-24 12:20:00|180268.2|180218.2|180267.6|180217.6|180286.6|180236.6|180165.1|180115.1|605
1682339100000|2023-04-24 12:25:00|180267.9|180217.9|180153.9|180103.9|180267.9|180217.9|180153.5|180103.5|477
1682339400000|2023-04-24 12:30:00|180153.8|180103.8|180170.5|180120.5|180239.5|180189.5|180138.4|180088.4|579
1682339700000|2023-04-24 12:35:00|180171.6|180121.6|180210.4|180160.4|180239.5|180189.5|180163.1|180113.1|540
1682340000000|2023-04-24 12:40:00|180210.3|180160.3|180099.5|180049.5|180213.3|180163.3|180090.3|180040.3|442
1682340300000|2023-04-24 12:45:00|180098.9|180048.9|179992.3|179942.3|180127|180077|179937.3|179887.3|501
1682340600000|2023-04-24 12:50:00|179991.7|179941.7|179996.7|179946.7|180001.1|179951.1|179930.9|179880.9|592
1682340900000|2023-04-24 12:55:00|179998.2|179948.2|180023.7|179973.7|180032.1|179982.1|179961.1|179911.1|491
1682341200000|2023-04-24 13:00:00|180022.6|179972.6|179917.2|179867.2|180101.4|180051.4|179917.1|179867.1|732
1682341500000|2023-04-24 13:05:00|179917.1|179867.1|179892.3|179842.3|179974.6|179924.6|179888.2|179838.2|506
1682341800000|2023-04-24 13:10:00|179895.4|179845.4|179920.2|179870.2|179922.1|179872.1|179862.5|179812.5|425
1682342100000|2023-04-24 13:15:00|179919.9|179869.9|179930.7|179880.7|179935.8|179885.8|179882.6|179832.6|635
1682342400000|2023-04-24 13:20:00|179924.6|179874.6|179936.9|179886.9|179946.3|179896.3|179916.1|179866.1|540
1682342700000|2023-04-24 13:25:00|179936.8|179886.8|180012.5|179962.5|180019.6|179969.6|179898.9|179848.9|432
1682343000000|2023-04-24 13:30:00|180011.5|179961.5|179990.6|179940.6|180047.1|179997.1|179891.1|179841.1|730
1682343300000|2023-04-24 13:35:00|179990.3|179940.3|180046|179996|180056.3|180006.3|179990.3|179940.3|609
1682343600000|2023-04-24 13:40:00|180045.6|179995.6|180113.7|180063.7|180119.9|180069.9|180002|179952|622
1682343900000|2023-04-24 13:45:00|180113.6|180063.6|180081.2|180031.2|180170.8|180120.8|180071|180021|697
1682344200000|2023-04-24 13:50:00|180081|180031|180101.6|180051.6|180165.9|180115.9|180066.6|180016.6|636
1682344500000|2023-04-24 13:55:00|180101.5|180051.5|180055.7|180005.7|180161.7|180111.7|180006.9|179956.9|663
1682344800000|2023-04-24 14:00:00|180056.8|180006.8|180218.6|180168.6|180290.4|180240.4|180032.7|179982.7|695
1682345100000|2023-04-24 14:05:00|180218.5|180168.5|180112.1|180062.1|180218.5|180168.5|180106.1|180056.1|635
1682345400000|2023-04-24 14:10:00|180111.9|180061.9|180117.8|180067.8|180186.2|180136.2|180111.8|180061.8|569
1682345700000|2023-04-24 14:15:00|180115.9|180065.9|180210.4|180160.4|180213.4|180163.4|180084.3|180034.3|686
1682346000000|2023-04-24 14:20:00|180210.5|180160.5|180216.9|180166.9|180225|180175|180195.4|180145.4|506
1682346300000|2023-04-24 14:25:00|180218|180168|180201.5|180151.5|180224.2|180174.2|180201.5|180151.5|562
1682346600000|2023-04-24 14:30:00|180200.2|180150.2|180360.7|180310.7|180360.8|180310.8|180168.1|180118.1|673
1682346900000|2023-04-24 14:35:00|180360.1|180310.1|180330.9|180280.9|180414.1|180364.1|180256.2|180206.2|675
1682347200000|2023-04-24 14:40:00|180331.3|180281.3|180269.4|180219.4|180340.1|180290.1|180250.6|180200.6|695
1682347500000|2023-04-24 14:45:00|180269.5|180219.5|180396.8|180346.8|180435|180385|180191.5|180141.5|766
1682347800000|2023-04-24 14:50:00|180397.1|180347.1|180445.9|180395.9|180487.7|180437.7|180355.2|180305.2|621
1682348100000|2023-04-24 14:55:00|180446.6|180396.6|180358.8|180308.8|180509.9|180459.9|180348.5|180298.5|608
1682348400000|2023-04-24 15:00:00|180355.6|180305.6|180447.8|180397.8|180454.2|180404.2|180337.6|180287.6|615
1682348700000|2023-04-24 15:05:00|180448|180398|180428.6|180378.6|180457.3|180407.3|180395|180345|511
1682349000000|2023-04-24 15:10:00|180428.8|180378.8|180404.9|180354.9|180429.9|180379.9|180363.1|180313.1|479
1682349300000|2023-04-24 15:15:00|180405.2|180355.2|180374.1|180324.1|180422.5|180372.5|180344.8|180294.8|499
1682349600000|2023-04-24 15:20:00|180372.5|180322.5|180448.6|180398.6|180464.7|180414.7|180341.2|180291.2|580
1682349900000|2023-04-24 15:25:00|180449|180399|180444|180394|180453.9|180403.9|180412.8|180362.8|613
1682350200000|2023-04-24 15:30:00|180443.6|180393.6|180435.4|180385.4|180462.1|180412.1|180403.9|180353.9|674
1682350500000|2023-04-24 15:35:00|180435.5|180385.5|180430.6|180380.6|180439.1|180389.1|180430.1|180380.1|399
1682350800000|2023-04-24 15:40:00|180430.4|180380.4|180404.2|180354.2|180447.4|180397.4|180402|180352|515
1682351100000|2023-04-24 15:45:00|180404.5|180354.5|180290.1|180240.1|180410.1|180360.1|180282.8|180232.8|509
1682351400000|2023-04-24 15:50:00|180289.8|180239.8|180138|180088|180301.7|180251.7|180134.9|180084.9|578
1682351700000|2023-04-24 15:55:00|180137.8|180087.8|180147.9|180097.9|180154.6|180104.6|180130.9|180080.9|485
1682352000000|2023-04-24 16:00:00|180147.4|180097.4|180081.2|180031.2|180151|180101|180076.8|180026.8|657
1682352300000|2023-04-24 16:05:00|180081.4|180031.4|180130.6|180080.6|180130.6|180080.6|180047.2|179997.2|490
1682352600000|2023-04-24 16:10:00|180130.5|180080.5|180067.5|180017.5|180159.2|180109.2|180058.2|180008.2|515
1682352900000|2023-04-24 16:15:00|180067.1|180017.1|180129|180079|180160|180110|180050.7|180000.7|556
1682353200000|2023-04-24 16:20:00|180128.9|180078.9|180139.3|180089.3|180170.3|180120.3|180112.8|180062.8|480
1682353500000|2023-04-24 16:25:00|180139.8|180089.8|180096.3|180046.3|180146.1|180096.1|180081.4|180031.4|404
1682353800000|2023-04-24 16:30:00|180096|180046|180077.8|180027.8|180111.2|180061.2|180068.4|180018.4|412
1682354100000|2023-04-24 16:35:00|180075.1|180025.1|180056|180006|180080.9|180030.9|180022.9|179972.9|511
1682354400000|2023-04-24 16:40:00|180056.2|180006.2|179994.5|179944.5|180062|180012|179975.4|179925.4|562
1682354700000|2023-04-24 16:45:00|179994.4|179944.4|179892.9|179842.9|179995|179945|179879.8|179829.8|573
1682355000000|2023-04-24 16:50:00|179893.6|179843.6|179894.7|179844.7|179899.1|179849.1|179760.8|179710.8|565
1682355300000|2023-04-24 16:55:00|179895.7|179845.7|179809.5|179759.5|179896.8|179846.8|179806|179756|450
1682355600000|2023-04-24 17:00:00|179809.8|179759.8|179795.9|179745.9|179838.2|179788.2|179777.2|179727.2|597
1682355900000|2023-04-24 17:05:00|179795.5|179745.5|179763.5|179713.5|179804.8|179754.8|179749.6|179699.6|601
1682356200000|2023-04-24 17:10:00|179762.4|179712.4|179737.7|179687.7|179768.2|179718.2|179708.1|179658.1|598
1682356500000|2023-04-24 17:15:00|179732.9|179682.9|179832.7|179782.7|179837.4|179787.4|179731.6|179681.6|635
1682356800000|2023-04-24 17:20:00|179833.2|179783.2|179776.6|179726.6|179848.2|179798.2|179775.6|179725.6|725
1682357100000|2023-04-24 17:25:00|179776.4|179726.4|179779.4|179729.4|179850.3|179800.3|179776.3|179726.3|494
1682357400000|2023-04-24 17:30:00|179779|179729|179710.2|179660.2|179781.8|179731.8|179708.6|179658.6|438
1682357700000|2023-04-24 17:35:00|179710.3|179660.3|179717.3|179667.3|179720.7|179670.7|179702.1|179652.1|517
1682358000000|2023-04-24 17:40:00|179716.9|179666.9|179778.5|179728.5|179780.8|179730.8|179711.6|179661.6|589
1682358300000|2023-04-24 17:45:00|179778.6|179728.6|179751.2|179701.2|179787.2|179737.2|179748.6|179698.6|547
1682358600000|2023-04-24 17:50:00|179751.5|179701.5|179781.7|179731.7|179805.8|179755.8|179743.8|179693.8|433
1682358900000|2023-04-24 17:55:00|179782.3|179732.3|179784.1|179734.1|179785|179735|179741.7|179691.7|623
1682359200000|2023-04-24 18:00:00|179784|179734|179786.2|179736.2|179811.1|179761.1|179763.8|179713.8|646
1682359500000|2023-04-24 18:05:00|179786.1|179736.1|179780.7|179730.7|179813.7|179763.7|179774.9|179724.9|664
1682359800000|2023-04-24 18:10:00|179780.9|179730.9|179772.7|179722.7|179781.2|179731.2|179733.4|179683.4|738
1682360100000|2023-04-24 18:15:00|179773.1|179723.1|179714.5|179664.5|179778.7|179728.7|179704.5|179654.5|706
1682360400000|2023-04-24 18:20:00|179714.3|179664.3|179716.3|179666.3|179726.1|179676.1|179711|179661|638
1682360700000|2023-04-24 18:25:00|179716.4|179666.4|179710.6|179660.6|179747.2|179697.2|179707.6|179657.6|670
1682361000000|2023-04-24 18:30:00|179702.7|179652.7|179715.9|179665.9|179720.3|179670.3|179700.1|179650.1|388
1682361300000|2023-04-24 18:35:00|179715.6|179665.6|179771.6|179721.6|179783|179733|179703.2|179653.2|518
1682361600000|2023-04-24 18:40:00|179772.1|179722.1|179791.4|179741.4|179835.2|179785.2|179760.5|179710.5|621
1682361900000|2023-04-24 18:45:00|179791.1|179741.1|179773.7|179723.7|179827|179777|179773.7|179723.7|469
1682362200000|2023-04-24 18:50:00|179753.9|179703.9|179719|179669|179765|179715|179694.5|179644.5|598
1682362500000|2023-04-24 18:55:00|179718.8|179668.8|179708|179658|179755.5|179705.5|179692.2|179642.2|682
1682362800000|2023-04-24 19:00:00|179708.1|179658.1|179738.2|179688.2|179756.7|179706.7|179702.7|179652.7|546
1682363100000|2023-04-24 19:05:00|179738.5|179688.5|179736.1|179686.1|179773.7|179723.7|179732.7|179682.7|461
1682363400000|2023-04-24 19:10:00|179736.3|179686.3|179741|179691|179762.1|179712.1|179728.6|179678.6|594
1682363700000|2023-04-24 19:15:00|179741.1|179691.1|179760.6|179710.6|179778.7|179728.7|179740.1|179690.1|610
1682364000000|2023-04-24 19:20:00|179760.5|179710.5|179760.5|179710.5|179783.8|179733.8|179756.7|179706.7|464
1682364300000|2023-04-24 19:25:00|179760.4|179710.4|179761.5|179711.5|179791.3|179741.3|179750.4|179700.4|453
1682364600000|2023-04-24 19:30:00|179761.2|179711.2|179790.2|179740.2|179856.4|179806.4|179759.4|179709.4|551
1682364900000|2023-04-24 19:35:00|179790.4|179740.4|179767.6|179717.6|179800|179750|179759|179709|520
1682365200000|2023-04-24 19:40:00|179767.8|179717.8|179794.3|179744.3|179800.5|179750.5|179753.2|179703.2|470
1682365500000|2023-04-24 19:45:00|179793.8|179743.8|179753.6|179703.6|179800.6|179750.6|179752.5|179702.5|443
1682365800000|2023-04-24 19:50:00|179758.2|179708.2|179804.1|179754.1|179809.7|179759.7|179753.2|179703.2|541
1682366100000|2023-04-24 19:55:00|179803.6|179753.6|179786.2|179736.2|179803.6|179753.6|179777.6|179727.6|471
1682366400000|2023-04-24 20:00:00|179786.6|179736.6|179749.4|179699.4|179797.8|179747.8|179740|179690|275
1682366700000|2023-04-24 20:05:00|179749.2|179699.2|179752.9|179702.9|179759.7|179709.7|179737.4|179687.4|488
1682367000000|2023-04-24 20:10:00|179753.2|179703.2|179759.1|179709.1|179759.2|179709.2|179749|179699|214
1682367300000|2023-04-24 20:15:00|179758.7|179708.7|179720.2|179670.2|179761.1|179711.1|179712.3|179662.3|222
1682367600000|2023-04-24 20:20:00|179720.9|179670.9|179720.4|179670.4|179722.2|179672.2|179715.7|179665.7|91
1682367900000|2023-04-24 20:25:00|179721.4|179671.4|179715.1|179665.1|179723.1|179673.1|179713.2|179663.2|131
1682368200000|2023-04-24 20:30:00|179715.9|179665.9|179764.3|179714.3|179766.8|179716.8|179714.6|179664.6|224
1682368500000|2023-04-24 20:35:00|179764.5|179714.5|179773.8|179723.8|179780.2|179730.2|179761|179711|192
1682368800000|2023-04-24 20:40:00|179773.9|179723.9|179810|179760|179823.5|179773.5|179769.7|179719.7|372
1682369100000|2023-04-24 20:45:00|179809.4|179759.4|179805.3|179755.3|179820|179770|179795.8|179745.8|245
1682369400000|2023-04-24 20:50:00|179804.8|179754.8|179811.4|179761.4|179812.5|179762.5|179804.8|179754.8|164
1682369700000|2023-04-24 20:55:00|179870.3|179720.3|179977|179693.5|179977.6|179760.1|179862.4|179691.5|283
1682370000000|2023-04-24 21:00:00|179974.7|179664.7|180008.6|179698.6|180015.5|179705.5|179974.7|179664.7|28
1682370300000|2023-04-24 21:05:00|180008.2|179698.2|180055.6|179761.6|180071.5|179825.2|180008|179698|69
1682370600000|2023-04-24 21:10:00|180057.1|179765|180045|179770.2|180057.9|179790|180031.4|179764.2|56
1682370900000|2023-04-24 21:15:00|180044.6|179769.9|180042.5|179770.3|180045.2|179771.4|180031.6|179763.8|73
1682371200000|2023-04-24 21:20:00|180042.4|179770.2|180054.6|179765.6|180054.6|179770.2|180041.2|179765.6|32
1682371500000|2023-04-24 21:25:00|180055.3|179766.4|180061.1|179802.1|180082.3|179802.1|180048.3|179756|127
1682371800000|2023-04-24 21:30:00|180061.2|179802.2|180073.7|179818.2|180079|179820.3|180059.2|179800.1|101
1682372100000|2023-04-24 21:35:00|180073.6|179818.1|180081.2|179807.3|180082.4|179818.2|180070.7|179800.3|95
1682372400000|2023-04-24 21:40:00|180081.4|179807.6|180074.3|179809.7|180082|179824.2|180071.7|179793.9|99
1682372700000|2023-04-24 21:45:00|180074.8|179809.1|180063.9|179804.8|180087.9|179809.1|180063.9|179793.5|88
1682373000000|2023-04-24 21:50:00|180063.8|179804.1|180065.4|179813.3|180067.5|179813.3|180063.6|179803.7|45
1682373300000|2023-04-24 21:55:00|180067.1|179812.5|180077.2|179830.2|180079.4|179830.4|180065.6|179809.9|174
1682373600000|2023-04-24 22:00:00|180069.1|179820.1|179998|179819.9|180078.9|179849.4|179977.1|179746.7|297
1682373900000|2023-04-24 22:05:00|179985.3|179826.4|179960.6|179810.6|179994.8|179833.4|179950.7|179800.7|136
1682374200000|2023-04-24 22:10:00|179960.7|179810.7|179912.1|179762.1|179971.3|179821.3|179906.3|179756.3|133
1682374500000|2023-04-24 22:15:00|179911.2|179761.2|179910.9|179760.9|179914.6|179806.2|179854.3|179753.8|74
1682374800000|2023-04-24 22:20:00|179911|179761|179903|179753|179911.4|179761.4|179902.7|179752.7|59
1682375100000|2023-04-24 22:25:00|179904.5|179754.5|179908.7|179758.7|179911.5|179804.3|179853.3|179752.4|67
1682375400000|2023-04-24 22:30:00|179909.7|179759.7|179914.7|179764.7|179914.9|179764.9|179899.2|179749.2|135
1682375700000|2023-04-24 22:35:00|179914.6|179764.6|179900.6|179750.6|179918.9|179768.9|179894.1|179744.1|130
1682376000000|2023-04-24 22:40:00|179900.7|179750.7|180017.9|179867.9|180056.7|179906.7|179900.5|179750.5|243
1682376300000|2023-04-24 22:45:00|180018.4|179868.4|179973.4|179823.4|180020.6|179870.6|179919.1|179818.7|110
1682376600000|2023-04-24 22:50:00|179973.3|179823.3|179910.8|179760.8|179977.3|179867.6|179852.9|179702.9|135
1682376900000|2023-04-24 22:55:00|179910.6|179760.6|179935.7|179785.7|179937.8|179787.8|179907.3|179757.3|125
1682377200000|2023-04-24 23:00:00|179936.9|179786.9|179951.4|179801.4|179953.4|179803.4|179918.9|179768.9|198
1682377500000|2023-04-24 23:05:00|179951.3|179801.3|179937.9|179787.9|179957.8|179807.8|179934.4|179784.4|136
1682377800000|2023-04-24 23:10:00|179937.8|179787.8|179938|179788|179938.9|179788.9|179931.9|179781.9|79
1682378100000|2023-04-24 23:15:00|179936.4|179786.4|179938.6|179788.6|179940.7|179790.7|179934.6|179784.6|92
1682378400000|2023-04-24 23:20:00|179938.5|179788.5|179929.4|179779.4|179938.5|179788.5|179928.9|179778.9|98
1682378700000|2023-04-24 23:25:00|179930.1|179780.1|179898.3|179748.3|179932.3|179798.4|179846.3|179747.2|89
1682379000000|2023-04-24 23:30:00|179900.5|179750.5|179883.6|179733.6|179903.6|179753.6|179877.6|179727.6|143
1682379300000|2023-04-24 23:35:00|179885.6|179735.6|179885.9|179735.9|179888.5|179738.5|179882.3|179732.3|92
1682379600000|2023-04-24 23:40:00|179885.6|179735.6|179887.6|179737.6|179890.8|179740.8|179882.4|179732.4|71
1682379900000|2023-04-24 23:45:00|179884.5|179734.5|179873.4|179723.4|179890.2|179740.2|179869.2|179719.2|86
1682380200000|2023-04-24 23:50:00|179873.3|179723.3|179856.3|179706.3|179876|179726|179854|179704|80
1682380500000|2023-04-24 23:55:00|179856|179706|179868.5|179718.5|179877.4|179727.4|179854.9|179704.9|109
1682380800000|2023-04-25 00:00:00|179871|179721|179904.6|179754.6|179906.6|179756.6|179871|179721|206
1682381100000|2023-04-25 00:05:00|179905|179755|179908|179758|179909.4|179759.4|179900.8|179750.8|235
1682381400000|2023-04-25 00:10:00|179908.1|179758.1|179908.2|179758.2|179918.7|179768.7|179901.6|179751.6|198
1682381700000|2023-04-25 00:15:00|179908.4|179758.4|179915.3|179765.3|179917.4|179767.4|179905.7|179755.7|179
1682382000000|2023-04-25 00:20:00|179915.5|179765.5|179915.7|179765.7|179918.3|179768.3|179902.8|179752.8|135
1682382300000|2023-04-25 00:25:00|179913.6|179763.6|179908.4|179758.4|179914.4|179764.4|179907.9|179757.9|100
1682382600000|2023-04-25 00:30:00|179908.7|179758.7|179878|179728|179908.7|179779|179819.4|179727.5|219
1682382900000|2023-04-25 00:35:00|179877.9|179727.9|179799.7|179749.7|179888|179779.8|179794.1|179715.4|235
1682383200000|2023-04-25 00:40:00|179796.8|179746.8|179832.9|179682.9|179882.1|179749.9|179766|179669.4|174
1682383500000|2023-04-25 00:45:00|179832.7|179682.7|179863.6|179713.6|179866.8|179749.4|179785.9|179682.7|211
1682383800000|2023-04-25 00:50:00|179864.4|179714.4|179840|179690|179868.5|179718.5|179838.8|179688.8|274
1682384100000|2023-04-25 00:55:00|179831.8|179681.8|179855.1|179705.1|179859.8|179709.8|179815.7|179665.7|209
1682384400000|2023-04-25 01:00:00|179855.4|179705.4|179822.6|179672.6|179861.2|179711.2|179820.2|179670.2|197
1682384700000|2023-04-25 01:05:00|179822.7|179672.7|179846.2|179696.2|179854.4|179747.6|179788.3|179671.3|249
1682385000000|2023-04-25 01:10:00|179846.3|179696.3|179883.3|179733.3|179917.6|179767.6|179846.3|179696.3|215
1682385300000|2023-04-25 01:15:00|179883.2|179733.2|179849.9|179699.9|179893.4|179752.4|179801.2|179699.2|134
1682385600000|2023-04-25 01:20:00|179850|179700|179818.7|179668.7|179881.3|179731.3|179817.7|179667.7|201
1682385900000|2023-04-25 01:25:00|179818.4|179668.4|179839.3|179689.3|179850.6|179723|179770.2|179668.4|234
1682386200000|2023-04-25 01:30:00|179839.5|179689.5|179902.7|179752.7|179904.5|179754.5|179839|179689|319
1682386500000|2023-04-25 01:35:00|179902.9|179752.9|179959|179809|179997.3|179862.8|179900|179750|331
1682386800000|2023-04-25 01:40:00|179958.3|179808.3|180030.6|179880.6|180030.7|179902.8|179936.3|179806.5|211
1682387100000|2023-04-25 01:45:00|180030.7|179880.7|179998.9|179848.9|180030.9|179880.9|179996.4|179846.4|261
1682387400000|2023-04-25 01:50:00|179998.8|179848.8|180023.8|179873.8|180024.3|179874.3|179990.5|179840.5|374
1682387700000|2023-04-25 01:55:00|180024.1|179874.1|180006|179956|180024.8|179957.4|179998.2|179872|224
1682388000000|2023-04-25 02:00:00|180006.2|179956.2|180039.6|179989.6|180056.8|180006.8|180006.2|179956.2|193
1682388300000|2023-04-25 02:05:00|180040.7|179990.7|180037.4|179987.4|180049.6|179999.6|180034.6|179984.6|151
1682388600000|2023-04-25 02:10:00|180037.5|179987.5|180096.1|179946.1|180096.9|179995.4|180037|179943|153
1682388900000|2023-04-25 02:15:00|180099.2|179949.2|180036.8|179986.8|180099.2|180017.7|180036.6|179947.7|198
1682389200000|2023-04-25 02:20:00|180036.9|179986.9|180009|179959|180038.6|179988.6|180001.1|179951.1|139
1682389500000|2023-04-25 02:25:00|180059.5|179909.5|180062.1|179912.1|180063|179960.4|180006.7|179908.3|146
1682389800000|2023-04-25 02:30:00|180061.9|179911.9|180003.5|179953.5|180081|179980.6|180003.2|179904.4|211
1682390100000|2023-04-25 02:35:00|180003.6|179953.6|180075.9|179925.9|180080.7|179958.4|179975.8|179920.3|222
1682390400000|2023-04-25 02:40:00|180074.9|179924.9|180067.1|179917.1|180075.2|179925.2|180050.8|179900.8|312
1682390700000|2023-04-25 02:45:00|180067.7|179917.7|180015.8|179965.8|180071.1|179966|180014.4|179910.8|163
1682391000000|2023-04-25 02:50:00|180015.9|179965.9|180024.1|179874.1|180032.5|179965.9|179966.4|179872.2|195
1682391300000|2023-04-25 02:55:00|180024|179874|180023|179873|180030.2|179880.2|180019.5|179869.5|217
1682391600000|2023-04-25 03:00:00|180023.3|179873.3|180036.5|179886.5|180055.3|179905.3|180023.3|179873.3|149
1682391900000|2023-04-25 03:05:00|180036.4|179886.4|179962.1|179912.1|180037.1|179925.9|179954.7|179873.9|194
1682392200000|2023-04-25 03:10:00|179962|179912|180013.6|179863.6|180015.4|179914.8|179960.8|179857.9|348
1682392500000|2023-04-25 03:15:00|180013.5|179863.5|180021.9|179871.9|180023.7|179873.7|180012.4|179862.4|233
1682392800000|2023-04-25 03:20:00|180022|179872|180015|179865|180023.2|179924|179952.7|179862.2|348
1682393100000|2023-04-25 03:25:00|180014.3|179864.3|179949.9|179899.9|180021|179903.7|179946|179862.9|266
1682393400000|2023-04-25 03:30:00|179950|179900|179948.9|179898.9|179953.9|179903.9|179946.9|179896.9|160
1682393700000|2023-04-25 03:35:00|179948.8|179898.8|179957.2|179907.2|179959.7|179909.7|179948.7|179898.7|139
1682394000000|2023-04-25 03:40:00|179957.3|179907.3|180016.4|179866.4|180019.9|179916.3|179955.8|179863.4|222
1682394300000|2023-04-25 03:45:00|180016.5|179866.5|180027.4|179877.4|180027.5|179877.5|180015.1|179865.1|177
1682394600000|2023-04-25 03:50:00|180027.3|179877.3|179994.8|179944.8|180031.5|179946.1|179959.5|179872.4|293
1682394900000|2023-04-25 03:55:00|179994.7|179944.7|180025.3|179875.3|180048.5|179945.1|179993.8|179866.1|143
1682395200000|2023-04-25 04:00:00|180028.1|179878.1|179963.4|179913.4|180028.3|179927.4|179935.9|179877.3|330
1682395500000|2023-04-25 04:05:00|179963.7|179913.7|180028.9|179878.9|180035.3|179920.5|179962.5|179865.3|274
1682395800000|2023-04-25 04:10:00|180028.8|179878.8|179977.7|179927.7|180029|179931.9|179974.9|179878.8|196
1682396100000|2023-04-25 04:15:00|179977.8|179927.8|179973.2|179923.2|179978.1|179928.1|179963.1|179913.1|186
1682396400000|2023-04-25 04:20:00|179972.9|179922.9|180005.8|179955.8|180006.5|179956.5|179965|179915|220
1682396700000|2023-04-25 04:25:00|180005.7|179955.7|180009.1|179959.1|180011|179961|180005.3|179955.3|123
1682397000000|2023-04-25 04:30:00|180009.4|179959.4|180007.8|179957.8|180020.7|179970.7|180007.6|179957.6|233
1682397300000|2023-04-25 04:35:00|180008.2|179958.2|180016.6|179966.6|180021.5|179971.5|180006.6|179956.6|208
1682397600000|2023-04-25 04:40:00|180016.5|179966.5|180008.5|179958.5|180016.7|179966.7|180000.2|179950.2|220
1682397900000|2023-04-25 04:45:00|180008.7|179958.7|180010|179960|180012.5|179962.5|180004.6|179954.6|157
1682398200000|2023-04-25 04:50:00|180009.7|179959.7|180007.1|179957.1|180015.7|179965.7|180007.1|179957.1|200
1682398500000|2023-04-25 04:55:00|180006.9|179956.9|180052.2|179902.2|180054.5|179973.2|180002.2|179901.5|273
1682398800000|2023-04-25 05:00:00|180052.3|179902.3|180027.5|179977.5|180076.5|179977.5|180002.7|179902.1|277
1682399100000|2023-04-25 05:05:00|180027.7|179977.7|180048.6|179998.6|180052.8|180002.8|180024.1|179974.1|192
1682399400000|2023-04-25 05:10:00|180048.5|179998.5|180029.8|179979.8|180059.5|180009.5|180029.6|179979.6|175
1682399700000|2023-04-25 05:15:00|180029.6|179979.6|180031.3|179981.3|180040.5|179990.5|180028.1|179978.1|573
1682400000000|2023-04-25 05:20:00|180031.7|179981.7|180041.6|179991.6|180093.8|180003.4|180030.6|179933.2|325
1682400300000|2023-04-25 05:25:00|180041.7|179991.7|180055|180005|180056.3|180006.3|180040.6|179990.6|213
1682400600000|2023-04-25 05:30:00|180054.1|180004.1|180054.9|180004.9|180074.6|180024.6|180050.5|180000.5|152
1682400900000|2023-04-25 05:35:00|180055|180005|180103.5|179953.5|180105|180005|180042|179938.6|353
1682401200000|2023-04-25 05:40:00|180103.4|179953.4|180090.2|179940.2|180107.3|180007.2|180043.2|179940.1|199
1682401500000|2023-04-25 05:45:00|180088.2|179938.2|180066.3|179916.3|180093.7|179943.7|180063.5|179913.5|441
1682401800000|2023-04-25 05:50:00|180066.4|179916.4|180048.7|179898.7|180073.8|179923.8|180034.8|179884.8|382
1682402100000|2023-04-25 05:55:00|180048.6|179898.6|180067.8|179917.8|180074.8|179924.8|180048.2|179898.2|630
1682402400000|2023-04-25 06:00:00|180067.5|179917.5|179937.6|179887.6|180067.5|179978.6|179937.5|179887.5|491
1682402700000|2023-04-25 06:05:00|179935.2|179885.2|179893.1|179843.1|179950.1|179900.1|179891|179841|504
1682403000000|2023-04-25 06:10:00|179893.3|179843.3|179932.9|179882.9|179936.9|179886.9|179892.3|179842.3|496
1682403300000|2023-04-25 06:15:00|179937.2|179887.2|179984.3|179934.3|179984.3|179934.3|179927.7|179877.7|577
1682403600000|2023-04-25 06:20:00|179984.2|179934.2|179945.2|179895.2|180011.4|179961.4|179945.2|179895.2|446
1682403900000|2023-04-25 06:25:00|179945.1|179895.1|179887|179837|179952.8|179902.8|179886.9|179836.9|586
1682404200000|2023-04-25 06:30:00|179887.1|179837.1|179886.7|179836.7|179906.3|179856.3|179883.3|179833.3|475
1682404500000|2023-04-25 06:35:00|179886.6|179836.6|179914|179864|179950.7|179900.7|179885.5|179835.5|610
1682404800000|2023-04-25 06:40:00|179913.7|179863.7|179854.5|179804.5|179915.4|179865.4|179840.3|179790.3|460
1682405100000|2023-04-25 06:45:00|179840.3|179790.3|179894.2|179844.2|179898.4|179848.4|179830.4|179780.4|416
1682405400000|2023-04-25 06:50:00|179894.1|179844.1|179901.5|179851.5|179904.7|179854.7|179888.9|179838.9|360
1682405700000|2023-04-25 06:55:00|179900.7|179850.7|179926.8|179876.8|179938.8|179888.8|179875.7|179825.7|485
1682406000000|2023-04-25 07:00:00|179926.9|179876.9|180127.9|180077.9|180136.7|180086.7|179925.5|179875.5|671
1682406300000|2023-04-25 07:05:00|180126.9|180076.9|179994.9|179944.9|180130.2|180080.2|179993.3|179943.3|669
1682406600000|2023-04-25 07:10:00|179994.8|179944.8|180061.6|180011.6|180108.4|180058.4|179990.5|179940.5|572
1682406900000|2023-04-25 07:15:00|180061.8|180011.8|180001.5|179951.5|180066.8|180016.8|179977.7|179927.7|613
1682407200000|2023-04-25 07:20:00|180007.8|179957.8|180029.4|179979.4|180087|180037|180007.8|179957.8|594
1682407500000|2023-04-25 07:25:00|180029.5|179979.5|180065.6|180015.6|180070.5|180020.5|179994.6|179944.6|582
1682407800000|2023-04-25 07:30:00|180065.7|180015.7|180062.8|180012.8|180132.6|180082.6|180061.8|180011.8|633
1682408100000|2023-04-25 07:35:00|180063.5|180013.5|180119.7|180069.7|180126.5|180076.5|180063.5|180013.5|598
1682408400000|2023-04-25 07:40:00|180119.8|180069.8|180138.4|180088.4|180171.1|180121.1|180084.6|180034.6|659
1682408700000|2023-04-25 07:45:00|180146|180096|180015.8|179965.8|180151.7|180101.7|179990.1|179940.1|613
1682409000000|2023-04-25 07:50:00|180014.9|179964.9|180024|179974|180049.8|179999.8|180004.5|179954.5|565
1682409300000|2023-04-25 07:55:00|180024.1|179974.1|179955.8|179905.8|180035.5|179985.5|179950.2|179900.2|632
1682409600000|2023-04-25 08:00:00|179952.5|179902.5|179926.1|179876.1|179956.8|179906.8|179888.1|179838.1|654
1682409900000|2023-04-25 08:05:00|179925|179875|179949.2|179899.2|179959.6|179909.6|179915.1|179865.1|610
1682410200000|2023-04-25 08:10:00|179949.7|179899.7|179949.8|179899.8|179989.3|179939.3|179917.5|179867.5|552
1682410500000|2023-04-25 08:15:00|179950.2|179900.2|179988.5|179938.5|179991.2|179941.2|179897.9|179847.9|605
1682410800000|2023-04-25 08:20:00|179988.4|179938.4|179973.4|179923.4|180048.7|179998.7|179963.1|179913.1|670
1682411100000|2023-04-25 08:25:00|179973|179923|179929.8|179879.8|179973.1|179923.1|179920.5|179870.5|637
1682411400000|2023-04-25 08:30:00|179929.3|179879.3|179894.5|179844.5|179965.3|179915.3|179891.2|179841.2|491
1682411700000|2023-04-25 08:35:00|179894.7|179844.7|179766.3|179716.3|179907.5|179857.5|179762.4|179712.4|581
1682412000000|2023-04-25 08:40:00|179766.1|179716.1|179830.9|179780.9|179831.3|179781.3|179660.8|179610.8|686
1682412300000|2023-04-25 08:45:00|179828.1|179778.1|179707.1|179657.1|179855.9|179805.9|179705.8|179655.8|605
1682412600000|2023-04-25 08:50:00|179703.7|179653.7|179735.7|179685.7|179751.1|179701.1|179699.5|179649.5|554
1682412900000|2023-04-25 08:55:00|179736|179686|179702.4|179652.4|179753.6|179703.6|179687.9|179637.9|550
1682413200000|2023-04-25 09:00:00|179702.8|179652.8|179713.2|179663.2|179734.6|179684.6|179699.2|179649.2|635
1682413500000|2023-04-25 09:05:00|179713.6|179663.6|179763.8|179713.8|179799.2|179749.2|179686|179636|534
1682413800000|2023-04-25 09:10:00|179763.9|179713.9|179704.9|179654.9|179764.7|179714.7|179671.5|179621.5|628
1682414100000|2023-04-25 09:15:00|179705.7|179655.7|179676.4|179626.4|179724.1|179674.1|179648.3|179598.3|684
1682414400000|2023-04-25 09:20:00|179674.2|179624.2|179672.3|179622.3|179716.4|179666.4|179669|179619|661
1682414700000|2023-04-25 09:25:00|179672.1|179622.1|179714.7|179664.7|179739.3|179689.3|179668|179618|706
1682415000000|2023-04-25 09:30:00|179714.8|179664.8|179703.3|179653.3|179747.6|179697.6|179692.9|179642.9|563
1682415300000|2023-04-25 09:35:00|179703.2|179653.2|179642.7|179592.7|179704.6|179654.6|179612.6|179562.6|623
1682415600000|2023-04-25 09:40:00|179641.6|179591.6|179638.2|179588.2|179667.8|179617.8|179636.2|179586.2|426
1682415900000|2023-04-25 09:45:00|179637.6|179587.6|179640.9|179590.9|179659.7|179609.7|179631.7|179581.7|499
1682416200000|2023-04-25 09:50:00|179638.7|179588.7|179652.3|179602.3|179689.9|179639.9|179627.4|179577.4|614
1682416500000|2023-04-25 09:55:00|179652.5|179602.5|179640.3|179590.3|179655.2|179605.2|179635.9|179585.9|375
1682416800000|2023-04-25 10:00:00|179640.9|179590.9|179641.1|179591.1|179649.1|179599.1|179602.2|179552.2|580
1682417100000|2023-04-25 10:05:00|179641|179591|179644.8|179594.8|179669.8|179619.8|179628.8|179578.8|488
1682417400000|2023-04-25 10:10:00|179644.6|179594.6|179712.8|179662.8|179717.3|179667.3|179642.5|179592.5|476
1682417700000|2023-04-25 10:15:00|179713.4|179663.4|179745.4|179695.4|179747.9|179697.9|179706.6|179656.6|462
1682418000000|2023-04-25 10:20:00|179745.3|179695.3|179725.4|179675.4|179748.4|179698.4|179719.8|179669.8|631
1682418300000|2023-04-25 10:25:00|179733.9|179683.9|179742.9|179692.9|179762.1|179712.1|179733.9|179683.9|583
1682418600000|2023-04-25 10:30:00|179751.2|179701.2|179745.2|179695.2|179756.8|179706.8|179738.5|179688.5|494
1682418900000|2023-04-25 10:35:00|179745.6|179695.6|179784|179734|179840.9|179790.9|179745.4|179695.4|523
1682419200000|2023-04-25 10:40:00|179785.4|179735.4|179918.1|179868.1|179975.8|179925.8|179785.4|179735.4|700
1682419500000|2023-04-25 10:45:00|179917.7|179867.7|179941.2|179891.2|179965.9|179915.9|179894.3|179844.3|582
1682419800000|2023-04-25 10:50:00|179941|179891|179923.9|179873.9|179965.6|179915.6|179901.8|179851.8|485
1682420100000|2023-04-25 10:55:00|179923.6|179873.6|179874.4|179824.4|179927.4|179877.4|179874.1|179824.1|482
1682420400000|2023-04-25 11:00:00|179872.9|179822.9|179867.1|179817.1|179907.8|179857.8|179824.7|179774.7|619
1682420700000|2023-04-25 11:05:00|179866.2|179816.2|179952.5|179902.5|179952.5|179902.5|179838.4|179788.4|526
1682421000000|2023-04-25 11:10:00|179952.4|179902.4|179881.8|179831.8|179952.7|179902.7|179878|179828|623
1682421300000|2023-04-25 11:15:00|179880.9|179830.9|179919.9|179869.9|179939.2|179889.2|179880.5|179830.5|526
1682421600000|2023-04-25 11:20:00|179920|179870|179929.2|179879.2|179946.5|179896.5|179920|179870|513
1682421900000|2023-04-25 11:25:00|179929.3|179879.3|180008.8|179958.8|180045.9|179995.9|179928.9|179878.9|601
1682422200000|2023-04-25 11:30:00|180007.9|179957.9|180005.7|179955.7|180009.3|179959.3|179978.8|179928.8|538
1682422500000|2023-04-25 11:35:00|180005.1|179955.1|179976.6|179926.6|180007.5|179957.5|179939.8|179889.8|692
1682422800000|2023-04-25 11:40:00|179977.3|179927.3|180007.4|179957.4|180017.9|179967.9|179975.2|179925.2|582
1682423100000|2023-04-25 11:45:00|180007.1|179957.1|179948.1|179898.1|180016.4|179966.4|179941|179891|507
1682423400000|2023-04-25 11:50:00|179949.1|179899.1|179977.2|179927.2|179996.6|179946.6|179880.4|179830.4|588
1682423700000|2023-04-25 11:55:00|179976.7|179926.7|179954.9|179904.9|180009.1|179959.1|179952|179902|602
1682424000000|2023-04-25 12:00:00|179954.8|179904.8|179818.2|179768.2|179972.4|179922.4|179811.7|179761.7|623
1682424300000|2023-04-25 12:05:00|179818.5|179768.5|179702.5|179652.5|179822.2|179772.2|179674.5|179624.5|668
1682424600000|2023-04-25 12:10:00|179702.6|179652.6|179665.1|179615.1|179707.8|179657.8|179640.7|179590.7|632
1682424900000|2023-04-25 12:15:00|179665|179615|179682|179632|179722.1|179672.1|179617.2|179567.2|544
1682425200000|2023-04-25 12:20:00|179681.9|179631.9|179668.3|179618.3|179787.5|179737.5|179637.5|179587.5|749
1682425500000|2023-04-25 12:25:00|179668|179618|179668|179618|179687.6|179637.6|179633.9|179583.9|649
1682425800000|2023-04-25 12:30:00|179667.6|179617.6|179647.6|179597.6|179672.3|179622.3|179626.9|179576.9|635
1682426100000|2023-04-25 12:35:00|179645.3|179595.3|179639.5|179589.5|179656.5|179606.5|179596.6|179546.6|711
1682426400000|2023-04-25 12:40:00|179639.7|179589.7|179811|179761|179863.3|179813.3|179613.8|179563.8|788
1682426700000|2023-04-25 12:45:00|179810.7|179760.7|179692.8|179642.8|179865.8|179815.8|179658.5|179608.5|676
1682427000000|2023-04-25 12:50:00|179693|179643|179695.5|179645.5|179812.4|179762.4|179656.8|179606.8|743
1682427300000|2023-04-25 12:55:00|179695.6|179645.6|179672.6|179622.6|179698.3|179648.3|179603.9|179553.9|810
1682427600000|2023-04-25 13:00:00|179673.1|179623.1|179641.9|179591.9|179732.5|179682.5|179601.9|179551.9|868
1682427900000|2023-04-25 13:05:00|179642.1|179592.1|179616|179566|179671.4|179621.4|179587.1|179537.1|789
1682428200000|2023-04-25 13:10:00|179618.7|179568.7|179612.3|179562.3|179627.7|179577.7|179537.2|179487.2|670
1682428500000|2023-04-25 13:15:00|179612|179562|179702.7|179652.7|179743|179693|179564.3|179514.3|708
1682428800000|2023-04-25 13:20:00|179702.2|179652.2|179637.6|179587.6|179702.2|179652.2|179630.3|179580.3|693
1682429100000|2023-04-25 13:25:00|179637.9|179587.9|179631.9|179581.9|179672.9|179622.9|179593.2|179543.2|646
1682429400000|2023-04-25 13:30:00|179632.3|179582.3|179657.8|179607.8|179674.6|179624.6|179600.6|179550.6|707
1682429700000|2023-04-25 13:35:00|179657.6|179607.6|179773|179723|179783.1|179733.1|179593.3|179543.3|802
1682430000000|2023-04-25 13:40:00|179772.4|179722.4|179791.5|179741.5|179861.8|179811.8|179691|179641|817
1682430300000|2023-04-25 13:45:00|179793.1|179743.1|179932.5|179882.5|180028.9|179978.9|179793.1|179743.1|867
1682430600000|2023-04-25 13:50:00|179932.6|179882.6|180188|180138|180227.9|180177.9|179929.7|179879.7|809
1682430900000|2023-04-25 13:55:00|180188.4|180138.4|180421.4|180271.4|180480.5|180430.5|180155.9|180105.9|811
1682431200000|2023-04-25 14:00:00|180421.5|180271.5|180416.4|180366.4|180429.1|180370.6|180289.6|180239.6|837
1682431500000|2023-04-25 14:05:00|180416.1|180366.1|180538.3|180488.3|180570.1|180520.1|180394.8|180344.8|791
1682431800000|2023-04-25 14:10:00|180536.9|180486.9|180522.1|180472.1|180633.5|180583.5|180441.1|180391.1|779
1682432100000|2023-04-25 14:15:00|180532.9|180482.9|180521.1|180471.1|180584|180534|180428.6|180378.6|789
1682432400000|2023-04-25 14:20:00|180521.2|180471.2|180596.2|180546.2|180617.8|180567.8|180521.2|180471.2|762
1682432700000|2023-04-25 14:25:00|180596.1|180546.1|180479.8|180429.8|180606.6|180556.6|180477.4|180427.4|785
1682433000000|2023-04-25 14:30:00|180480.9|180430.9|180515.3|180465.3|180544.7|180494.7|180478.5|180428.5|777
1682433300000|2023-04-25 14:35:00|180517.6|180467.6|180494.5|180444.5|180595.5|180545.5|180488.8|180438.8|704
1682433600000|2023-04-25 14:40:00|180494.7|180444.7|180703.2|180653.2|180708.6|180658.6|180492.4|180442.4|694
1682433900000|2023-04-25 14:45:00|180702.4|180652.4|180638.1|180588.1|180797.9|180747.9|180636.8|180586.8|736
1682434200000|2023-04-25 14:50:00|180637.7|180587.7|180785.7|180735.7|180799.5|180749.5|180629.5|180579.5|730
1682434500000|2023-04-25 14:55:00|180786.9|180736.9|180868.5|180818.5|180869.4|180819.4|180731.4|180681.4|757
1682434800000|2023-04-25 15:00:00|180866.6|180816.6|180803.3|180753.3|180941|180891|180802.8|180752.8|780
1682435100000|2023-04-25 15:05:00|180803.4|180753.4|180680.5|180630.5|180823.4|180773.4|180649.9|180599.9|715
1682435400000|2023-04-25 15:10:00|180679.4|180629.4|180634|180584|180712.3|180662.3|180618.7|180568.7|625
1682435700000|2023-04-25 15:15:00|180633.5|180583.5|180573.3|180523.3|180636.7|180586.7|180573.1|180523.1|611
1682436000000|2023-04-25 15:20:00|180573.4|180523.4|180556.5|180506.5|180598.5|180548.5|180519.6|180469.6|630
1682436300000|2023-04-25 15:25:00|180556.3|180506.3|180849.6|180799.6|180850.4|180800.4|180556.2|180506.2|573
1682436600000|2023-04-25 15:30:00|180849.3|180799.3|180841.6|180791.6|180961|180911|180831.5|180781.5|750
1682436900000|2023-04-25 15:35:00|180839.9|180789.9|180836.3|180786.3|180860.9|180810.9|180789.4|180739.4|749
1682437200000|2023-04-25 15:40:00|180836.1|180786.1|180815.5|180765.5|180911.5|180861.5|180815.5|180765.5|590
1682437500000|2023-04-25 15:45:00|180811.3|180761.3|180864.5|180814.5|180896.1|180846.1|180780.9|180730.9|616
1682437800000|2023-04-25 15:50:00|180864.9|180814.9|180877|180827|180941.8|180891.8|180817.9|180767.9|596
1682438100000|2023-04-25 15:55:00|180877.1|180827.1|180729.3|180679.3|180934.9|180884.9|180678.9|180628.9|592
1682438400000|2023-04-25 16:00:00|180729.7|180679.7|180729.3|180679.3|180777.1|180727.1|180720.7|180670.7|597
1682438700000|2023-04-25 16:05:00|180729.4|180679.4|180681.8|180631.8|180761.6|180711.6|180676.9|180626.9|555
1682439000000|2023-04-25 16:10:00|180681.7|180631.7|180705.2|180655.2|180740.9|180690.9|180654.1|180604.1|558
1682439300000|2023-04-25 16:15:00|180704.7|180654.7|180698|180648|180767|180717|180688.3|180638.3|526
1682439600000|2023-04-25 16:20:00|180698.3|180648.3|180652.5|180602.5|180702.7|180652.7|180637|180587|490
1682439900000|2023-04-25 16:25:00|180652.1|180602.1|180640.9|180590.9|180675.1|180625.1|180630.3|180580.3|472
1682440200000|2023-04-25 16:30:00|180640.4|180590.4|180615.3|180565.3|180642|180592|180511.9|180461.9|638
1682440500000|2023-04-25 16:35:00|180615.4|180565.4|180612.9|180562.9|180625.1|180575.1|180575.5|180525.5|504
1682440800000|2023-04-25 16:40:00|180612.8|180562.8|180610.5|180560.5|180616.6|180566.6|180569.6|180519.6|492
1682441100000|2023-04-25 16:45:00|180610.6|180560.6|180620.1|180570.1|180641.2|180591.2|180590.4|180540.4|612
1682441400000|2023-04-25 16:50:00|180620.3|180570.3|180655.7|180605.7|180682.9|180632.9|180615.1|180565.1|453
1682441700000|2023-04-25 16:55:00|180657.1|180607.1|180813.4|180763.4|180862.4|180812.4|180655.6|180605.6|598
1682442000000|2023-04-25 17:00:00|180812|180762|180865|180815|180865.2|180815.2|180793.5|180743.5|681
1682442300000|2023-04-25 17:05:00|180865.1|180815.1|180850|180800|180890.7|180840.7|180800.3|180750.3|692
1682442600000|2023-04-25 17:10:00|180854.5|180804.5|181017.2|180967.2|181018.7|180968.7|180820.2|180770.2|719
1682442900000|2023-04-25 17:15:00|181017.9|180967.9|181154|181104|181179.1|181129.1|180982|180932|910
1682443200000|2023-04-25 17:20:00|181154.3|181104.3|181262.4|181212.4|181272.9|181222.9|181096.1|181046.1|869
1682443500000|2023-04-25 17:25:00|181262.7|181212.7|181195.3|181145.3|181268.4|181218.4|181193.6|181143.6|749
1682443800000|2023-04-25 17:30:00|181195.4|181145.4|181347.6|181297.6|181348.2|181298.2|181195.4|181145.4|770
1682444100000|2023-04-25 17:35:00|181347.7|181297.7|181332.6|181282.6|181421.5|181371.5|181285.8|181235.8|699
1682444400000|2023-04-25 17:40:00|181333|181283|181335.8|181285.8|181389.4|181339.4|181302.1|181252.1|604
1682444700000|2023-04-25 17:45:00|181334.8|181284.8|181357.3|181307.3|181382.9|181332.9|181283.8|181233.8|705
1682445000000|2023-04-25 17:50:00|181359.9|181309.9|181405.9|181355.9|181470|181420|181317.5|181267.5|767
1682445300000|2023-04-25 17:55:00|181405.8|181355.8|181337.1|181287.1|181406.6|181356.6|181266.3|181216.3|760
1682445600000|2023-04-25 18:00:00|181332.4|181282.4|181414.1|181364.1|181437.9|181387.9|181332.4|181282.4|759
1682445900000|2023-04-25 18:05:00|181413.9|181363.9|181415.9|181365.9|181458.7|181408.7|181361.8|181311.8|701
1682446200000|2023-04-25 18:10:00|181416|181366|181425.8|181375.8|181430.1|181380.1|181323.6|181273.6|749
1682446500000|2023-04-25 18:15:00|181425.9|181375.9|181405.2|181355.2|181454.1|181404.1|181361.1|181311.1|745
1682446800000|2023-04-25 18:20:00|181404.6|181354.6|181393.7|181343.7|181455.3|181405.3|181385|181335|733
1682447100000|2023-04-25 18:25:00|181393.6|181343.6|181252.7|181202.7|181442.3|181392.3|181240.6|181190.6|717
1682447400000|2023-04-25 18:30:00|181257.8|181207.8|181296.4|181246.4|181303.2|181253.2|181214.5|181164.5|727
1682447700000|2023-04-25 18:35:00|181296.5|181246.5|181114.3|181064.3|181298|181248|181100|181050|718
1682448000000|2023-04-25 18:40:00|181114.1|181064.1|181190.1|181140.1|181198.7|181148.7|181056.4|181006.4|760
1682448300000|2023-04-25 18:45:00|181191.5|181141.5|181111.3|181061.3|181192.2|181142.2|181083.1|181033.1|779
1682448600000|2023-04-25 18:50:00|181110.7|181060.7|181096.8|181046.8|181125.6|181075.6|181057|181007|708
1682448900000|2023-04-25 18:55:00|181095.2|181045.2|181238.3|181188.3|181239|181189|181040.9|180990.9|791
1682449200000|2023-04-25 19:00:00|181237.1|181187.1|181171.4|181121.4|181239.2|181189.2|181141.3|181091.3|708
1682449500000|2023-04-25 19:05:00|181171.2|181121.2|181196|181146|181200.2|181150.2|181118.4|181068.4|605
1682449800000|2023-04-25 19:10:00|181195.8|181145.8|181111|181061|181207.7|181157.7|181109.6|181059.6|602
1682450100000|2023-04-25 19:15:00|181111.9|181061.9|181062.5|181012.5|181115.7|181065.7|181058.4|181008.4|698
1682450400000|2023-04-25 19:20:00|181062.3|181012.3|180980.4|180930.4|181062.7|181012.7|180931.3|180881.3|675
1682450700000|2023-04-25 19:25:00|180981|180931|180987.5|180937.5|180990.5|180940.5|180956|180906|600
1682451000000|2023-04-25 19:30:00|180987.4|180937.4|180950.2|180900.2|180987.4|180937.4|180914.4|180864.4|720
1682451300000|2023-04-25 19:35:00|180952.5|180902.5|180993.3|180943.3|180995.7|180945.7|180952.5|180902.5|661
1682451600000|2023-04-25 19:40:00|180994.2|180944.2|180991.5|180941.5|181014|180964|180985.8|180935.8|742
1682451900000|2023-04-25 19:45:00|180987.9|180937.9|180986.7|180936.7|180988.7|180938.7|180947.6|180897.6|609
1682452200000|2023-04-25 19:50:00|180993.4|180943.4|181027.7|180977.7|181035.5|180985.5|180988.3|180938.3|609
1682452500000|2023-04-25 19:55:00|181027.6|180977.6|181000.4|180950.4|181039.8|180989.8|180989.5|180939.5|622
1682452800000|2023-04-25 20:00:00|180998.2|180948.2|180928.7|180878.7|181018.9|180968.9|180882.8|180832.8|755
1682453100000|2023-04-25 20:05:00|180928.8|180878.8|180928.3|180878.3|180929.3|180879.3|180908.9|180858.9|546
1682453400000|2023-04-25 20:10:00|180929|180879|180884|180834|180937.9|180887.9|180881.3|180831.3|563
1682453700000|2023-04-25 20:15:00|180875.2|180825.2|180844|180794|180877.8|180827.8|180843|180793|394
1682454000000|2023-04-25 20:20:00|180844.2|180794.2|180860.2|180810.2|180878.2|180828.2|180842.1|180792.1|290
1682454300000|2023-04-25 20:25:00|180860.6|180810.6|180762|180712|180867.5|180817.5|180758.7|180708.7|460
1682454600000|2023-04-25 20:30:00|180761.9|180711.9|180799.9|180749.9|180801|180751|180761|180711|310
1682454900000|2023-04-25 20:35:00|180800|180750|180802.7|180752.7|180832.3|180782.3|180797.7|180747.7|377
1682455200000|2023-04-25 20:40:00|180802.5|180752.5|180814.8|180764.8|180831.2|180781.2|180801.7|180751.7|244
1682455500000|2023-04-25 20:45:00|180814.2|180764.2|180795|180745|180817.3|180767.3|180791.3|180741.3|268
1682455800000|2023-04-25 20:50:00|180795.3|180745.3|180804.8|180754.8|180806|180756|180790.9|180740.9|328
1682456100000|2023-04-25 20:55:00|180852.5|180702.5|180818.7|180660.7|180857|180707|180803.8|180653.8|409
1682456400000|2023-04-25 21:00:00|180846.2|180657.3|180945.2|180635.2|180945.2|180672.1|180842.7|180620.1|67
1682456700000|2023-04-25 21:05:00|180947.6|180637.6|180932.6|180637.6|180948.5|180639.6|180932.5|180633.3|55
1682457000000|2023-04-25 21:10:00|180927.5|180638.3|180935.6|180638.4|180941.4|180638.4|180927.5|180629.3|19
1682457300000|2023-04-25 21:15:00|180935.2|180637.9|180937.2|180641.8|180938.3|180642.9|180926.7|180629.1|85
1682457600000|2023-04-25 21:20:00|180923.8|180645.9|180907.8|180659.4|180925.5|180659.5|180907.8|180645.9|76
1682457900000|2023-04-25 21:25:00|180908|180656.9|180931.8|180650.8|180932.1|180663.1|180907.8|180650.8|37
1682458200000|2023-04-25 21:30:00|180931.3|180650.7|180928.9|180646.9|180931.4|180650.9|180928.2|180646.2|75
1682458500000|2023-04-25 21:35:00|180928.7|180647.1|180926.9|180653.7|180930.5|180656.8|180923.6|180646.4|102
1682458800000|2023-04-25 21:40:00|180927|180653.6|180933.9|180645.5|180938.7|180653.6|180926.6|180641.2|100
1682459100000|2023-04-25 21:45:00|180940.8|180630.8|180937.1|180627.1|180941.4|180635.4|180934.4|180625.1|71
1682459400000|2023-04-25 21:50:00|180937.7|180627.7|180936.7|180626.7|180944.9|180634.9|180936.7|180626.7|105
1682459700000|2023-04-25 21:55:00|180939.7|180629.7|180926.4|180637.6|180939.7|180657.2|180891.3|180625.8|68
1682460000000|2023-04-25 22:00:00|180925.4|180636.6|180920.2|180679.7|180948.1|180732.6|180890.8|180635.6|592
1682460300000|2023-04-25 22:05:00|180919.7|180677.5|180886.5|180681.2|180922|180700.3|180873.8|180674.3|267
1682460600000|2023-04-25 22:10:00|180876.6|180681.4|180866.5|180671|180897.2|180698.8|180853.3|180665.2|282
1682460900000|2023-04-25 22:15:00|180870.8|180666.5|180872|180651.9|180878.8|180667.8|180849.3|180634.4|350
1682461200000|2023-04-25 22:20:00|180872.4|180652.2|180770.9|180620.9|180875.4|180668.7|180770.9|180615.7|273
1682461500000|2023-04-25 22:25:00|180770.8|180620.8|180746.8|180592.9|180788.2|180629.3|180734.2|180584.2|195
1682461800000|2023-04-25 22:30:00|180746.1|180592.8|180711.1|180561.1|180752|180601.2|180685.4|180535.4|214
1682462100000|2023-04-25 22:35:00|180711|180561|180694.4|180544.4|180712.4|180562.4|180683.1|180533.1|138
1682462400000|2023-04-25 22:40:00|180693.4|180543.4|180674.4|180524.4|180693.4|180543.4|180669.3|180519.3|117
1682462700000|2023-04-25 22:45:00|180673.6|180523.6|180675.6|180525.6|180678.5|180528.5|180651.8|180501.8|124
1682463000000|2023-04-25 22:50:00|180676.9|180526.9|180673.5|180523.5|180679.4|180529.4|180664.9|180514.9|190
1682463300000|2023-04-25 22:55:00|180672.7|180522.7|180698.2|180548.2|180699.4|180549.4|180666|180516|159
1682463600000|2023-04-25 23:00:00|180698.3|180548.3|180730.4|180580.4|180730.4|180580.4|180683.5|180533.5|320
1682463900000|2023-04-25 23:05:00|180729.4|180579.4|180674.6|180524.6|180731.2|180581.2|180668.3|180518.3|238
1682464200000|2023-04-25 23:10:00|180675.3|180525.3|180666.5|180516.5|180677.5|180527.5|180658.5|180508.5|156
1682464500000|2023-04-25 23:15:00|180665.6|180515.6|180668|180518|180673|180523|180659.8|180509.8|118
1682464800000|2023-04-25 23:20:00|180668.4|180518.4|180672.8|180522.8|180673.2|180570.6|180619.5|180514.8|68
1682465100000|2023-04-25 23:25:00|180672.7|180522.7|180688.5|180538.5|180691|180541|180671.6|180521.6|215
1682465400000|2023-04-25 23:30:00|180687.5|180537.5|180673.2|180523.2|180695.2|180545.2|180671.9|180521.9|265
1682465700000|2023-04-25 23:35:00|180672.4|180522.4|180634.3|180484.3|180673.4|180574.1|180619.9|180482.8|175
1682466000000|2023-04-25 23:40:00|180634.5|180484.5|180579.1|180529.1|180634.5|180530.4|180575|180474.1|81
1682466300000|2023-04-25 23:45:00|180579.7|180529.7|180572.4|180522.4|180580.1|180530.1|180572|180522|49
1682466600000|2023-04-25 23:50:00|180572.9|180522.9|180609.1|180459.1|180611.9|180526|180556.7|180451|140
1682466900000|2023-04-25 23:55:00|180608.9|180458.9|180577.2|180527.2|180624.6|180528.5|180570.1|180456.6|82
1682467200000|2023-04-26 00:00:00|180578.6|180528.6|180657.3|180507.3|180671.3|180572.6|180575.9|180505.7|257
1682467500000|2023-04-26 00:05:00|180657.9|180507.9|180689.7|180539.7|180694.9|180544.9|180656.2|180506.2|183
1682467800000|2023-04-26 00:10:00|180690.1|180540.1|180665.9|180515.9|180696.7|180589.8|180635.7|180512|145
1682468100000|2023-04-26 00:15:00|180665.6|180515.6|180633.6|180483.6|180668|180518|180633.6|180483.6|249
1682468400000|2023-04-26 00:20:00|180633.5|180483.5|180629.4|180479.4|180635.1|180485.1|180627.9|180477.9|176
1682468700000|2023-04-26 00:25:00|180629.9|180479.9|180627.3|180477.3|180633.3|180483.3|180622.2|180472.2|189
1682469000000|2023-04-26 00:30:00|180627.7|180477.7|180735.2|180585.2|180761.4|180661|180569.6|180471.2|244
1682469300000|2023-04-26 00:35:00|180735.1|180585.1|180626.5|180476.5|180759.6|180632.2|180547.8|180476.4|198
1682469600000|2023-04-26 00:40:00|180627.1|180477.1|180628.8|180478.8|180630.4|180530.8|180577.5|180476.7|120
1682469900000|2023-04-26 00:45:00|180629.4|180479.4|180673.3|180523.3|180682.8|180532.8|180549.4|180473.6|262
1682470200000|2023-04-26 00:50:00|180671.9|180521.9|180664.4|180514.4|180691.4|180591|180624.8|180506.9|311
1682470500000|2023-04-26 00:55:00|180664.9|180514.9|180626.6|180576.6|180702.3|180578.5|180623.6|180502.4|214
1682470800000|2023-04-26 01:00:00|180626.7|180576.7|180688|180538|180688.1|180577.2|180614.5|180513.3|277
1682471100000|2023-04-26 01:05:00|180688.4|180538.4|180676.2|180526.2|180697|180547|180648.4|180498.4|312
1682471400000|2023-04-26 01:10:00|180674.2|180524.2|180699.9|180549.9|180711.3|180561.3|180670.8|180520.8|291
1682471700000|2023-04-26 01:15:00|180699.7|180549.7|180690.8|180540.8|180726|180576|180684.7|180534.7|365
1682472000000|2023-04-26 01:20:00|180690.7|180540.7|180702.6|180552.6|180722|180572|180690.7|180540.7|332
1682472300000|2023-04-26 01:25:00|180702.4|180552.4|180652.4|180602.4|180704.1|180603.5|180646.6|180550.4|217
1682472600000|2023-04-26 01:30:00|180653.3|180603.3|180616.6|180466.6|180734.6|180603.3|180608.5|180458.5|474
1682472900000|2023-04-26 01:35:00|180616.7|180466.7|180628.7|180478.7|180630|180480|180599.3|180449.3|379
1682473200000|2023-04-26 01:40:00|180628.6|180478.6|180606.6|180456.6|180635.5|180485.5|180598.7|180448.7|332
1682473500000|2023-04-26 01:45:00|180607.6|180457.6|180631.6|180481.6|180652.6|180502.6|180603.8|180453.8|354
1682473800000|2023-04-26 01:50:00|180631.1|180481.1|180642.2|180492.2|180657.6|180507.6|180617.8|180467.8|399
1682474100000|2023-04-26 01:55:00|180640.7|180490.7|180633.8|180483.8|180652.7|180502.7|180627.3|180477.3|292
1682474400000|2023-04-26 02:00:00|180632.7|180482.7|180677.8|180527.8|180677.8|180527.8|180627.7|180477.7|391
1682474700000|2023-04-26 02:05:00|180677|180527|180690.7|180540.7|180702.3|180552.3|180670.9|180520.9|366
1682475000000|2023-04-26 02:10:00|180690.9|180540.9|180685.8|180535.8|180699.6|180549.6|180668.2|180518.2|427
1682475300000|2023-04-26 02:15:00|180685.7|180535.7|180674.7|180524.7|180694.6|180544.6|180664.2|180514.2|361
1682475600000|2023-04-26 02:20:00|180675.7|180525.7|180690.8|180540.8|180708.9|180558.9|180667|180517|316
1682475900000|2023-04-26 02:25:00|180689.8|180539.8|180686.7|180536.7|180704.8|180554.8|180678.3|180528.3|213
1682476200000|2023-04-26 02:30:00|180686.2|180536.2|180690.5|180540.5|180707.6|180557.6|180684.1|180534.1|281
1682476500000|2023-04-26 02:35:00|180694.1|180544.1|180623.1|180473.1|180697.7|180547.7|180623.1|180473.1|341
1682476800000|2023-04-26 02:40:00|180622.2|180472.2|180629.9|180479.9|180646.2|180496.2|180619.6|180469.6|357
1682477100000|2023-04-26 02:45:00|180630|180480|180626.3|180476.3|180635.2|180485.2|180619.4|180469.4|305
1682477400000|2023-04-26 02:50:00|180624.6|180474.6|180640.1|180490.1|180642.3|180492.3|180621.5|180471.5|256
1682477700000|2023-04-26 02:55:00|180640.3|180490.3|180616.5|180466.5|180641.5|180491.5|180615.7|180465.7|432
1682478000000|2023-04-26 03:00:00|180618.4|180468.4|180803.6|180653.6|180807.2|180657.2|180613.2|180463.2|415
1682478300000|2023-04-26 03:05:00|180801.5|180651.5|181045.2|180895.2|181058.2|180908.2|180779.6|180629.6|409
1682478600000|2023-04-26 03:10:00|181045.3|180895.3|181132.3|180982.3|181139.3|180989.3|181040.2|180890.2|294
1682478900000|2023-04-26 03:15:00|181132.9|180982.9|181170.7|181020.7|181174.3|181024.3|181079|180929|407
1682479200000|2023-04-26 03:20:00|181172.3|181022.3|181246.3|181096.3|181275.7|181125.7|181130|180980|391
1682479500000|2023-04-26 03:25:00|181246.2|181096.2|181230.5|181180.5|181290.3|181191.4|181209.4|181060.5|326
1682479800000|2023-04-26 03:30:00|181230.1|181180.1|181246.4|181096.4|181277.1|181194.1|181189.6|181064.3|326
1682480100000|2023-04-26 03:35:00|181246.9|181096.9|181248.4|181198.4|181267|181203.7|181189.3|181095.5|393
1682480400000|2023-04-26 03:40:00|181248.3|181198.3|181305.5|181155.5|181307.2|181216.8|181247.1|181154.7|251
1682480700000|2023-04-26 03:45:00|181306.3|181156.3|181312.5|181162.5|181324.1|181232.2|181262.5|181154|271
1682481000000|2023-04-26 03:50:00|181311.8|181161.8|181261.4|181111.4|181314|181215.6|181135.5|181085.5|324
1682481300000|2023-04-26 03:55:00|181261|181111|181331.8|181181.8|181335.8|181185.8|181259.8|181109.8|458
1682481600000|2023-04-26 04:00:00|181331.7|181181.7|181328.4|181178.4|181336|181215.6|181254|181157|313
1682481900000|2023-04-26 04:05:00|181327|181177|181327.9|181177.9|181329.8|181222.8|181261.6|181161.7|312
1682482200000|2023-04-26 04:10:00|181326.5|181176.5|181338.2|181188.2|181342.1|181192.1|181326.2|181176.2|244
1682482500000|2023-04-26 04:15:00|181336.8|181186.8|181336.4|181186.4|181343|181193|181327.5|181177.5|231
1682482800000|2023-04-26 04:20:00|181334.3|181184.3|181306.3|181156.3|181339.7|181195.7|181245.7|181136.3|364
1682483100000|2023-04-26 04:25:00|181306|181156|181244.5|181094.5|181306|181156|181240|181090|406
1682483400000|2023-04-26 04:30:00|181244.4|181094.4|181205.3|181055.3|181252.9|181102.9|181203.6|181053.6|259
1682483700000|2023-04-26 04:35:00|181204.6|181054.6|181233.1|181083.1|181233.8|181108|181150.3|181054.1|323
1682484000000|2023-04-26 04:40:00|181230.7|181080.7|181224.5|181074.5|181242.7|181123.9|181173.1|181066.6|203
1682484300000|2023-04-26 04:45:00|181224.6|181074.6|181220.7|181070.7|181245.7|181095.7|181219.5|181069.5|192
1682484600000|2023-04-26 04:50:00|181220.1|181070.1|181203.6|181053.6|181222.2|181072.2|181203.1|181053.1|82
1682484900000|2023-04-26 04:55:00|181203.7|181053.7|181150.8|181000.8|181211.3|181061.3|181147.7|180997.7|304
1682485200000|2023-04-26 05:00:00|181164.3|181014.3|181130.8|180980.8|181182.1|181032.1|181126|180976|250
1682485500000|2023-04-26 05:05:00|181130.5|180980.5|181083|181033|181134.2|181040.2|181072|180980.5|136
1682485800000|2023-04-26 05:10:00|181083.2|181033.2|181066.8|180916.8|181135.1|181033.8|181066.4|180916.4|143
1682486100000|2023-04-26 05:15:00|181069.3|180919.3|181040.2|180890.2|181069.7|180966.9|180987.9|180888.3|221
1682486400000|2023-04-26 05:20:00|181040.1|180890.1|181037.9|180887.9|181069.9|180919.9|181037.9|180887.9|316
1682486700000|2023-04-26 05:25:00|181038.7|180888.7|180977.5|180927.5|181052.6|180943.2|180956.6|180884.3|300
1682487000000|2023-04-26 05:30:00|180977.6|180927.6|180916.1|180866.1|181031.1|180927.6|180914.3|180827.5|519
1682487300000|2023-04-26 05:35:00|180916|180866|180889.9|180839.9|180930.4|180880.4|180883.1|180833.1|889
1682487600000|2023-04-26 05:40:00|180891|180841|180808|180758|180891|180841|180803.3|180753.3|381
1682487900000|2023-04-26 05:45:00|180807.9|180757.9|180817.8|180767.8|180866.9|180771|180750.4|180684.9|436
1682488200000|2023-04-26 05:50:00|180818.3|180768.3|180908.5|180858.5|180935.1|180862.9|180817.9|180767.9|799
1682488500000|2023-04-26 05:55:00|180908.3|180858.3|180839.1|180789.1|180913.2|180863.2|180834.6|180784.6|710
1682488800000|2023-04-26 06:00:00|180835.2|180785.2|180845.6|180795.6|180878.3|180828.3|180815.3|180765.3|604
1682489100000|2023-04-26 06:05:00|180845.4|180795.4|180974.6|180924.6|180979.4|180929.4|180824.1|180774.1|560
1682489400000|2023-04-26 06:10:00|180974.8|180924.8|180879.9|180829.9|180974.8|180924.8|180859.9|180809.9|806
1682489700000|2023-04-26 06:15:00|180879.6|180829.6|180854.9|180804.9|180880.6|180830.6|180839.4|180789.4|514
1682490000000|2023-04-26 06:20:00|180855.1|180805.1|180874.5|180824.5|180874.7|180824.7|180844.8|180794.8|529
1682490300000|2023-04-26 06:25:00|180874|180824|180883.5|180833.5|180897.7|180847.7|180855.9|180805.9|444
1682490600000|2023-04-26 06:30:00|180883.4|180833.4|180855.5|180805.5|180897.2|180847.2|180853|180803|537
1682490900000|2023-04-26 06:35:00|180855.8|180805.8|180748.3|180698.3|180856.6|180806.6|180746.1|180696.1|507
1682491200000|2023-04-26 06:40:00|180748.6|180698.6|180764|180714|180768.6|180718.6|180732.4|180682.4|479
1682491500000|2023-04-26 06:45:00|180764.1|180714.1|180694.5|180644.5|180768.6|180718.6|180689.4|180639.4|458
1682491800000|2023-04-26 06:50:00|180694.4|180644.4|180649.6|180599.6|180707.7|180657.7|180634.3|180584.3|428
1682492100000|2023-04-26 06:55:00|180648.9|180598.9|180678.5|180628.5|180699.4|180649.4|180645.4|180595.4|422
1682492400000|2023-04-26 07:00:00|180677.1|180627.1|180716.5|180666.5|180747.3|180697.3|180645.7|180595.7|696
1682492700000|2023-04-26 07:05:00|180716.4|180666.4|180778.3|180728.3|180784|180734|180700.9|180650.9|473
1682493000000|2023-04-26 07:10:00|180778.5|180728.5|180799.7|180749.7|180816.9|180766.9|180776.5|180726.5|628
1682493300000|2023-04-26 07:15:00|180800.8|180750.8|180776.5|180726.5|180810.6|180760.6|180718.4|180668.4|558
1682493600000|2023-04-26 07:20:00|180776|180726|180810.4|180760.4|180845.7|180794.4|180753.3|180679.5|581
1682493900000|2023-04-26 07:25:00|180810.2|180760.2|180741.2|180691.2|180854.8|180768.5|180713.3|180663.3|570
1682494200000|2023-04-26 07:30:00|180742.8|180692.8|180784.6|180734.6|180852.8|180802.8|180720|180670|738
1682494500000|2023-04-26 07:35:00|180781.4|180731.4|180908.6|180858.6|180909|180859|180737.2|180687.2|645
1682494800000|2023-04-26 07:40:00|180908.8|180858.8|181084.6|181034.6|181099.6|181049.6|180898.3|180848.3|725
1682495100000|2023-04-26 07:45:00|181084.3|181034.3|181113.6|181063.6|181219.4|181169.4|181084|181034|575
1682495400000|2023-04-26 07:50:00|181114.1|181064.1|181204.4|181154.4|181223.6|181173.6|181110|181060|717
1682495700000|2023-04-26 07:55:00|181204|181154|180913.9|180863.9|181244.4|181194.4|180904|180854|678
1682496000000|2023-04-26 08:00:00|180913.4|180863.4|180942.6|180892.6|180950.8|180900.8|180869.9|180819.9|577
1682496300000|2023-04-26 08:05:00|180942.5|180892.5|181009.1|180959.1|181085|181035|180935.9|180885.9|685
1682496600000|2023-04-26 08:10:00|181010|180960|180978.2|180928.2|181031.4|180981.4|180969.5|180919.5|657
1682496900000|2023-04-26 08:15:00|180978.4|180928.4|180916.8|180866.8|180998|180948|180897.6|180847.6|690
1682497200000|2023-04-26 08:20:00|180917.2|180867.2|180869.1|180819.1|180918.6|180868.6|180853.8|180803.8|713
1682497500000|2023-04-26 08:25:00|180869.2|180819.2|180785|180735|180871.5|180821.5|180742.7|180692.7|686
1682497800000|2023-04-26 08:30:00|180785.1|180735.1|180720.8|180670.8|180785.2|180735.2|180709.8|180659.8|735
1682498100000|2023-04-26 08:35:00|180721|180671|180815.2|180765.2|180816.4|180766.4|180708.3|180658.3|664
1682498400000|2023-04-26 08:40:00|180815.5|180765.5|180747.8|180697.8|180820.6|180770.6|180727.7|180677.7|609
1682498700000|2023-04-26 08:45:00|180748.3|180698.3|180712.6|180662.6|180750.5|180700.5|180705.8|180655.8|414
1682499000000|2023-04-26 08:50:00|180702.5|180652.5|180680.3|180630.3|180716.1|180666.1|180652.5|180602.5|687
1682499300000|2023-04-26 08:55:00|180680.2|180630.2|180582.3|180532.3|180680.6|180630.6|180574.3|180524.3|617
1682499600000|2023-04-26 09:00:00|180576|180526|180588.4|180538.4|180597.9|180547.9|180543.6|180493.6|649
1682499900000|2023-04-26 09:05:00|180589.1|180539.1|180617.6|180567.6|180651.9|180601.9|180583.4|180533.4|710
1682500200000|2023-04-26 09:10:00|180617.5|180567.5|180718.8|180668.8|180734.1|180684.1|180617.3|180567.3|495
1682500500000|2023-04-26 09:15:00|180718.7|180668.7|180782.5|180732.5|180850.1|180800.1|180718.3|180668.3|637
1682500800000|2023-04-26 09:20:00|180782.4|180732.4|180749.1|180699.1|180817.7|180767.7|180747|180697|549
1682501100000|2023-04-26 09:25:00|180749|180699|180847.7|180797.7|180886|180836|180734.3|180684.3|569
1682501400000|2023-04-26 09:30:00|180847.9|180797.9|180751.9|180701.9|180881.8|180831.8|180744.6|180694.6|599
1682501700000|2023-04-26 09:35:00|180752|180702|180769.5|180719.5|180784.5|180734.5|180742.3|180692.3|622
1682502000000|2023-04-26 09:40:00|180770.6|180720.6|180816.4|180766.4|180816.5|180766.5|180740.6|180690.6|671
1682502300000|2023-04-26 09:45:00|180816.5|180766.5|180742.7|180692.7|180816.6|180766.6|180728.1|180678.1|363
1682502600000|2023-04-26 09:50:00|180742.9|180692.9|180733.8|180683.8|180769.2|180719.2|180704.9|180654.9|617
1682502900000|2023-04-26 09:55:00|180734.5|180684.5|180714.7|180664.7|180741.7|180691.7|180699|180649|564
1682503200000|2023-04-26 10:00:00|180715|180665|180589.5|180539.5|180715.2|180665.2|180574.8|180524.8|622
1682503500000|2023-04-26 10:05:00|180589.7|180539.7|180410|180360|180589.8|180539.8|180395.8|180345.8|655
1682503800000|2023-04-26 10:10:00|180409.3|180359.3|180511.2|180461.2|180517.5|180467.5|180343.9|180293.9|660
1682504100000|2023-04-26 10:15:00|180508.6|180458.6|180523.4|180473.4|180527.7|180477.7|180491.3|180441.3|509
1682504400000|2023-04-26 10:20:00|180523.5|180473.5|180549.2|180499.2|180558.8|180508.8|180492.2|180442.2|643
1682504700000|2023-04-26 10:25:00|180549.7|180499.7|180504.2|180454.2|180553.3|180503.3|180502.9|180452.9|503
1682505000000|2023-04-26 10:30:00|180503.1|180453.1|180561.9|180511.9|180581.7|180531.7|180446.3|180396.3|660
1682505300000|2023-04-26 10:35:00|180561.8|180511.8|180632.5|180582.5|180633.3|180583.3|180560.2|180510.2|756
1682505600000|2023-04-26 10:40:00|180632.3|180582.3|180598.6|180548.6|180694.8|180644.8|180595.3|180545.3|807
1682505900000|2023-04-26 10:45:00|180598.2|180548.2|180633.7|180583.7|180653.8|180603.8|180553.5|180503.5|582
1682506200000|2023-04-26 10:50:00|180633.6|180583.6|180743.1|180693.1|180759.7|180709.7|180633.6|180583.6|657
1682506500000|2023-04-26 10:55:00|180743.2|180693.2|180811.7|180761.7|180830.9|180780.9|180710.4|180660.4|746
1682506800000|2023-04-26 11:00:00|180813|180763|180789.1|180739.1|180819.8|180769.8|180756.7|180706.7|646
1682507100000|2023-04-26 11:05:00|180789.3|180739.3|180796.7|180746.7|180812.7|180762.7|180760.9|180710.9|546
1682507400000|2023-04-26 11:10:00|180796.8|180746.8|180884.7|180834.7|180888.1|180838.1|180790.5|180740.5|546
1682507700000|2023-04-26 11:15:00|180884.4|180834.4|180845.3|180795.3|180916.7|180866.7|180751.1|180701.1|666
1682508000000|2023-04-26 11:20:00|180845.5|180795.5|180813.2|180763.2|180854.9|180804.9|180748.1|180698.1|677
1682508300000|2023-04-26 11:25:00|180814.6|180764.6|180810.1|180760.1|180816.5|180766.5|180748.2|180698.2|678
1682508600000|2023-04-26 11:30:00|180812.9|180762.9|180859.6|180809.6|180886.6|180836.6|180747.3|180697.3|600
1682508900000|2023-04-26 11:35:00|180856.3|180806.3|180886.4|180836.4|180908.2|180858.2|180776.9|180726.9|713
1682509200000|2023-04-26 11:40:00|180886.1|180836.1|180446.4|180396.4|180896.7|180846.7|180380.3|180330.3|884
1682509500000|2023-04-26 11:45:00|180447.1|180397.1|180659.1|180609.1|180688.2|180638.2|180446.3|180396.3|937
1682509800000|2023-04-26 11:50:00|180659.2|180609.2|180648.2|180598.2|180687.3|180637.3|180556.8|180506.8|820
1682510100000|2023-04-26 11:55:00|180648.7|180598.7|180659.7|180609.7|180683.8|180633.8|180599.9|180549.9|693
1682510400000|2023-04-26 12:00:00|180657|180607|180530.3|180480.3|180657|180607|180451.7|180401.7|875
1682510700000|2023-04-26 12:05:00|180530.8|180480.8|180646.6|180596.6|180659|180609|180501.2|180451.2|797
1682511000000|2023-04-26 12:10:00|180647|180597|180487.2|180437.2|180654.5|180604.5|180484|180434|745
1682511300000|2023-04-26 12:15:00|180487.4|180437.4|180649.3|180599.3|180697.4|180647.4|180484.9|180434.9|707
1682511600000|2023-04-26 12:20:00|180647.8|180597.8|180578.1|180528.1|180686.5|180636.5|180576.7|180526.7|672
1682511900000|2023-04-26 12:25:00|180578.6|180528.6|180608.5|180458.5|180626.5|180528.8|180504.8|180450.3|595
1682512200000|2023-04-26 12:30:00|180610.6|180460.6|180532.5|180482.5|180728.3|180633.4|180524.3|180460.6|881
1682512500000|2023-04-26 12:35:00|180533|180483|180545.3|180495.3|180632.6|180582.6|180531.2|180481.2|720
1682512800000|2023-04-26 12:40:00|180545.4|180495.4|180544|180494|180602.2|180552.2|180452.6|180402.6|736
1682513100000|2023-04-26 12:45:00|180543.7|180493.7|180669.2|180619.2|180685.7|180635.7|180542.3|180492.3|747
1682513400000|2023-04-26 12:50:00|180668.7|180618.7|180735.8|180685.8|180735.8|180685.8|180616.5|180566.5|707
1682513700000|2023-04-26 12:55:00|180742.3|180692.3|180877.5|180827.5|180908.6|180858.6|180736.6|180686.6|720
1682514000000|2023-04-26 13:00:00|180877.4|180827.4|180908.4|180858.4|180912.8|180862.8|180846.8|180796.8|775
1682514300000|2023-04-26 13:05:00|180907.7|180857.7|180803.4|180753.4|180952.8|180902.8|180799.4|180749.4|718
1682514600000|2023-04-26 13:10:00|180803.2|180753.2|180845.6|180795.6|180852.9|180802.9|180747.1|180697.1|769
1682514900000|2023-04-26 13:15:00|180845.9|180795.9|180895.5|180845.5|180912.3|180862.3|180827.8|180777.8|635
1682515200000|2023-04-26 13:20:00|180895.6|180845.6|180860.1|180810.1|180922.8|180872.8|180714|180664|930
1682515500000|2023-04-26 13:25:00|180861|180811|181005.6|180955.6|181031.1|180981.1|180860.4|180810.4|916
1682515800000|2023-04-26 13:30:00|181005.8|180955.8|181005|180955|181010.1|180960.1|180914|180864|920
1682516100000|2023-04-26 13:35:00|181004.8|180954.8|181017.6|180967.6|181023.3|180973.3|180897|180847|907
1682516400000|2023-04-26 13:40:00|181017.7|180967.7|181143.3|181093.3|181273.1|181223.1|181017.7|180967.7|873
1682516700000|2023-04-26 13:45:00|181141.3|181091.3|181423.6|181373.6|181447.7|181397.7|181061.8|181011.8|912
1682517000000|2023-04-26 13:50:00|181423.7|181373.7|181394.5|181344.5|181485.3|181435.3|181291.4|181241.4|862
1682517300000|2023-04-26 13:55:00|181393.8|181343.8|181585.4|181535.4|181702.9|181652.9|181387.9|181337.9|809
1682517600000|2023-04-26 14:00:00|181588.4|181538.4|181830.5|181780.5|181895.9|181845.9|181582.6|181532.6|904
1682517900000|2023-04-26 14:05:00|181830.8|181780.8|181859.7|181809.7|181921.7|181871.7|181777.6|181727.6|846
1682518200000|2023-04-26 14:10:00|181860|181810|181806.1|181756.1|181864.9|181814.9|181768.2|181718.2|857
1682518500000|2023-04-26 14:15:00|181806.3|181756.3|181618.3|181568.3|181867.1|181817.1|181613.8|181563.8|793
1682518800000|2023-04-26 14:20:00|181618.4|181568.4|181601.1|181551.1|181656.7|181606.7|181509.4|181459.4|809
1682519100000|2023-04-26 14:25:00|181598.6|181548.6|181380.7|181330.7|181598.6|181548.6|181269|181219|866
1682519400000|2023-04-26 14:30:00|181381|181331|181401.9|181351.9|181407.1|181357.1|181261.6|181211.6|841
1682519700000|2023-04-26 14:35:00|181402.9|181352.9|181359.9|181309.9|181439.8|181389.8|181246.8|181196.8|834
1682520000000|2023-04-26 14:40:00|181359.6|181309.6|181477.8|181427.8|181507.4|181457.4|181316.2|181266.2|733
1682520300000|2023-04-26 14:45:00|181474.6|181424.6|181409.6|181359.6|181541.3|181491.3|181393.7|181343.7|738
1682520600000|2023-04-26 14:50:00|181409.4|181359.4|181239.6|181189.6|181412.3|181362.3|181236.6|181186.6|698
1682520900000|2023-04-26 14:55:00|181239.7|181189.7|181265.1|181215.1|181347.3|181297.3|181160.9|181110.9|859
1682521200000|2023-04-26 15:00:00|181264.9|181214.9|181193.6|181143.6|181336.5|181286.5|181188|181138|781
1682521500000|2023-04-26 15:05:00|181193.2|181143.2|181105.9|181055.9|181248.9|181198.9|181065.6|181015.6|755
1682521800000|2023-04-26 15:10:00|181106.1|181056.1|181165.4|181115.4|181167.9|181117.9|181069|181019|774
1682522100000|2023-04-26 15:15:00|181164.8|181114.8|181174.1|181124.1|181214|181164|181157.7|181107.7|789
1682522400000|2023-04-26 15:20:00|181175.1|181125.1|181068.4|181018.4|181175.1|181125.1|181066.1|181016.1|729
1682522700000|2023-04-26 15:25:00|181068|181018|181080.8|181030.8|181141.3|181091.3|181034.2|180984.2|664
1682523000000|2023-04-26 15:30:00|181080.6|181030.6|181044.4|180994.4|181096.6|181046.6|180983.5|180933.5|745
1682523300000|2023-04-26 15:35:00|181043.1|180993.1|181072|181022|181111.1|181061.1|181036.4|180986.4|572
1682523600000|2023-04-26 15:40:00|181071.8|181021.8|181039.9|180989.9|181073.5|181023.5|181011.9|180961.9|673
1682523900000|2023-04-26 15:45:00|181040.3|180990.3|181019.6|180969.6|181052.6|181002.6|181010.6|180960.6|476
1682524200000|2023-04-26 15:50:00|181019.9|180969.9|181081.4|181031.4|181089.9|181039.9|181019.9|180969.9|639
1682524500000|2023-04-26 15:55:00|181084.7|181034.7|181149.9|181099.9|181155.7|181105.7|181084.7|181034.7|608
1682524800000|2023-04-26 16:00:00|181150.9|181100.9|181157.3|181107.3|181181|181131|181144.6|181094.6|606
1682525100000|2023-04-26 16:05:00|181157.5|181107.5|181120.2|181070.2|181157.8|181107.8|181087.4|181037.4|663
1682525400000|2023-04-26 16:10:00|181118.6|181068.6|181055.5|181005.5|181119.9|181069.9|181007.3|180957.3|695
1682525700000|2023-04-26 16:15:00|181055|181005|181104.7|181054.7|181107.2|181057.2|181051.2|181001.2|665
1682526000000|2023-04-26 16:20:00|181104.6|181054.6|181075.3|181025.3|181167.7|181117.7|181070.9|181020.9|582
1682526300000|2023-04-26 16:25:00|181075.2|181025.2|181088.4|181038.4|181088.8|181038.8|181031.6|180981.6|604
1682526600000|2023-04-26 16:30:00|181090|181040|181111.1|181061.1|181111.1|181061.1|181060|181010|671
1682526900000|2023-04-26 16:35:00|181110.9|181060.9|181036.4|180986.4|181144.6|181094.6|181036.3|180986.3|553
1682527200000|2023-04-26 16:40:00|181036.2|180986.2|180863.8|180813.8|181039.3|180989.3|180861.5|180811.5|636
1682527500000|2023-04-26 16:45:00|180864.5|180814.5|180871.6|180821.6|180978.6|180928.6|180818.5|180768.5|798
1682527800000|2023-04-26 16:50:00|180871.8|180821.8|180901.9|180851.9|180908.3|180858.3|180861.6|180811.6|709
1682528100000|2023-04-26 16:55:00|180902.1|180852.1|180982.7|180932.7|181006.8|180956.8|180898.5|180848.5|774
1682528400000|2023-04-26 17:00:00|180980.1|180930.1|180978.4|180928.4|180990|180940|180963.4|180913.4|587
1682528700000|2023-04-26 17:05:00|180978.9|180928.9|180980.1|180930.1|180987.5|180937.5|180936.7|180886.7|545
1682529000000|2023-04-26 17:10:00|180980|180930|180983.8|180933.8|180987.1|180937.1|180978.5|180928.5|515
1682529300000|2023-04-26 17:15:00|180983.4|180933.4|180941.2|180891.2|180983.4|180933.4|180923.8|180873.8|623
1682529600000|2023-04-26 17:20:00|180939.9|180889.9|180943.2|180893.2|180963.5|180913.5|180935.5|180885.5|451
1682529900000|2023-04-26 17:25:00|180943|180893|180874.7|180824.7|180944|180894|180868.7|180818.7|547
1682530200000|2023-04-26 17:30:00|180874.6|180824.6|180832.2|180782.2|180875.4|180825.4|180829.6|180779.6|558
1682530500000|2023-04-26 17:35:00|180834.2|180784.2|180833.6|180783.6|180841.3|180791.3|180833|180783|612
1682530800000|2023-04-26 17:40:00|180833.8|180783.8|180959|180909|180962.8|180912.8|180829|180779|658
1682531100000|2023-04-26 17:45:00|180960.5|180910.5|181073.4|181023.4|181106.1|181056.1|180944.7|180894.7|660
1682531400000|2023-04-26 17:50:00|181075.1|181025.1|181012.6|180962.6|181145.2|181095.2|180994.3|180944.3|622
1682531700000|2023-04-26 17:55:00|181022.5|180972.5|181053.1|181003.1|181069.6|181019.6|180991.7|180941.7|709
1682532000000|2023-04-26 18:00:00|181053.7|181003.7|181099.2|181049.2|181112.6|181062.6|181052.3|181002.3|580
1682532300000|2023-04-26 18:05:00|181101|181051|181093.1|181043.1|181159.4|181109.4|181092.3|181042.3|659
1682532600000|2023-04-26 18:10:00|181092.7|181042.7|181093|181043|181110.2|181060.2|181054|181004|629
1682532900000|2023-04-26 18:15:00|181093.3|181043.3|181162.2|181112.2|181185.9|181135.9|181093.3|181043.3|788
1682533200000|2023-04-26 18:20:00|181162.6|181112.6|181157.4|181107.4|181212.7|181162.7|181111.3|181061.3|769
1682533500000|2023-04-26 18:25:00|181157.3|181107.3|181197.2|181147.2|181199.8|181149.8|181149.4|181099.4|744
1682533800000|2023-04-26 18:30:00|181197|181147|181286.3|181236.3|181286.3|181236.3|181194.9|181144.9|676
1682534100000|2023-04-26 18:35:00|181286.9|181236.9|181394.3|181344.3|181394.3|181344.3|181251.4|181201.4|848
1682534400000|2023-04-26 18:40:00|181393.1|181343.1|181394|181344|181458.4|181408.4|181377.7|181327.7|851
1682534700000|2023-04-26 18:45:00|181393.9|181343.9|181289.2|181239.2|181411.9|181361.9|181245.8|181195.8|810
1682535000000|2023-04-26 18:50:00|181290|181240|181360.8|181310.8|181401.7|181351.7|181284.8|181234.8|707
1682535300000|2023-04-26 18:55:00|181362.6|181312.6|181349.2|181299.2|181385.2|181335.2|181284.7|181234.7|785
1682535600000|2023-04-26 19:00:00|181351.1|181301.1|181453.9|181403.9|181465.6|181415.6|181351.1|181301.1|646
1682535900000|2023-04-26 19:05:00|181453.7|181403.7|181395.5|181345.5|181454.1|181404.1|181387.3|181337.3|709
1682536200000|2023-04-26 19:10:00|181394.4|181344.4|181303.3|181253.3|181394.7|181344.7|181293|181243|770
1682536500000|2023-04-26 19:15:00|181303.4|181253.4|181299.6|181249.6|181332.9|181282.9|181288.4|181238.4|573
1682536800000|2023-04-26 19:20:00|181306.6|181256.6|181381.5|181331.5|181382|181332|181284.3|181234.3|670
1682537100000|2023-04-26 19:25:00|181381|181331|181370.3|181320.3|181387|181337|181323.5|181273.5|599
1682537400000|2023-04-26 19:30:00|181370.9|181320.9|181404.7|181354.7|181405.3|181355.3|181322.4|181272.4|619
1682537700000|2023-04-26 19:35:00|181405.4|181355.4|181411.6|181361.6|181418.5|181368.5|181384.4|181334.4|684
1682538000000|2023-04-26 19:40:00|181411.5|181361.5|181514.3|181464.3|181517.1|181467.1|181382.3|181332.3|680
1682538300000|2023-04-26 19:45:00|181514.9|181464.9|181501.4|181451.4|181526.3|181476.3|181489.3|181439.3|720
1682538600000|2023-04-26 19:50:00|181501.7|181451.7|181494.3|181444.3|181567.1|181517.1|181482.5|181432.5|720
1682538900000|2023-04-26 19:55:00|181492.6|181442.6|181479.5|181429.5|181496.2|181446.2|181413.2|181363.2|668
1682539200000|2023-04-26 20:00:00|181479.4|181429.4|181575|181525|181577.7|181527.7|181479.4|181429.4|531
1682539500000|2023-04-26 20:05:00|181573.1|181523.1|181593.4|181543.4|181625.6|181575.6|181572.6|181522.6|331
1682539800000|2023-04-26 20:10:00|181594|181544|181464|181414|181596|181546|181464|181414|490
1682540100000|2023-04-26 20:15:00|181463.8|181413.8|181447.6|181397.6|181469.7|181419.7|181447.3|181397.3|403
1682540400000|2023-04-26 20:20:00|181448|181398|181414.4|181364.4|181451.1|181401.1|181414.3|181364.3|432
1682540700000|2023-04-26 20:25:00|181414.5|181364.5|181418.3|181368.3|181423.5|181373.5|181403.7|181353.7|229
1682541000000|2023-04-26 20:30:00|181418.1|181368.1|181455.4|181405.4|181477.6|181427.6|181418.1|181368.1|325
1682541300000|2023-04-26 20:35:00|181455.8|181405.8|181438.1|181388.1|181465.1|181415.1|181436.5|181386.5|296
1682541600000|2023-04-26 20:40:00|181438.4|181388.4|181434.4|181384.4|181459.2|181409.2|181433|181383|316
1682541900000|2023-04-26 20:45:00|181434.7|181384.7|181551.8|181401.8|181559.5|181409.5|181432.5|181382.5|407
1682542200000|2023-04-26 20:50:00|181552.1|181402.1|181525.2|181375.2|181562.4|181459.1|181479.7|181359|477
1682542500000|2023-04-26 20:55:00|181524|181374|181619.1|181400.7|181628.4|181463.1|181523.1|181373.1|442
1682542800000|2023-04-26 21:00:00|181620.3|181401.3|181652.6|181342.6|181703.7|181408.7|181601.3|181291.3|57
1682543100000|2023-04-26 21:05:00|181659.2|181349.2|181682.4|181372.4|181687.4|181377.4|181659.2|181349.2|23
1682543400000|2023-04-26 21:10:00|181682.8|181372.8|181697|181424.2|181740.2|181430.2|181666|181356|261
1682543700000|2023-04-26 21:15:00|181692.5|181421.6|181676.4|181426.8|181696.5|181432.5|181676.4|181421.3|79
1682544000000|2023-04-26 21:20:00|181680.7|181429.9|181654.6|181344.6|181694.1|181431.5|181601.8|181291.8|114
1682544300000|2023-04-26 21:25:00|181654.5|181344.5|181547.9|181293.9|181663.3|181353.3|181544.8|181260.4|181
1682544600000|2023-04-26 21:30:00|181548.1|181294.2|181479|181268.9|181548.6|181294.5|181466.5|181211.6|209
1682544900000|2023-04-26 21:35:00|181477.3|181270.3|181650.3|181340.3|181651.3|181341.3|181477.2|181269.2|111
1682545200000|2023-04-26 21:40:00|181650.4|181340.4|181650|181340|181653|181343|181644|181334|98
1682545500000|2023-04-26 21:45:00|181649.9|181339.9|181648.7|181338.7|181657.9|181347.9|181642.3|181332.3|227
1682545800000|2023-04-26 21:50:00|181648.8|181338.8|181655|181345|181659.3|181349.3|181648.7|181338.7|297
1682546100000|2023-04-26 21:55:00|181654.9|181344.9|181645.7|181335.7|181659.7|181349.7|181632.4|181322.4|146
1682546400000|2023-04-26 22:00:00|181650.9|181340.9|181695.3|181529.8|181714.7|181531.1|181612.5|181302.5|379
1682546700000|2023-04-26 22:05:00|181707.1|181519|181696.2|181546.2|181707.2|181548.9|181687.7|181519|178
1682547000000|2023-04-26 22:10:00|181698|181548|181708.6|181558.6|181715.1|181565.1|181687.8|181537.8|154
1682547300000|2023-04-26 22:15:00|181705.9|181555.9|181704.1|181554.1|181723.6|181573.6|181704.1|181554.1|298
1682547600000|2023-04-26 22:20:00|181704.2|181554.2|181692.5|181542.5|181720.3|181570.3|181681.1|181531.1|261
1682547900000|2023-04-26 22:25:00|181692.1|181542.1|181710.8|181560.8|181714.5|181564.5|181686|181536|234
1682548200000|2023-04-26 22:30:00|181708.6|181558.6|181709.6|181559.6|181719|181569|181706.4|181556.4|293
1682548500000|2023-04-26 22:35:00|181708|181558|181738.9|181588.9|181744.9|181594.9|181704.1|181554.1|287
1682548800000|2023-04-26 22:40:00|181740|181590|181744.5|181594.5|181761|181611|181733.3|181583.3|228
1682549100000|2023-04-26 22:45:00|181744.1|181594.1|181750.6|181600.6|181750.6|181600.6|181734.4|181584.4|141
1682549400000|2023-04-26 22:50:00|181750.5|181600.5|181713.6|181563.6|181751.7|181601.7|181708.8|181558.8|159
1682549700000|2023-04-26 22:55:00|181712.9|181562.9|181673.9|181523.9|181717.7|181567.7|181671.9|181521.9|118
1682550000000|2023-04-26 23:00:00|181674|181524|181678.7|181528.7|181691.4|181582.1|181632.1|181523.8|165
1682550300000|2023-04-26 23:05:00|181677.1|181527.1|181677.3|181527.3|181680|181530|181671.8|181521.8|75
1682550600000|2023-04-26 23:10:00|181674.2|181524.2|181676.1|181526.1|181679.7|181529.7|181671.7|181521.7|102
1682550900000|2023-04-26 23:15:00|181675.9|181525.9|181660.9|181510.9|181679.5|181529.5|181637.7|181487.7|137
1682551200000|2023-04-26 23:20:00|181659.3|181509.3|181624.6|181574.6|181675.4|181574.6|181624.6|181507.6|96
1682551500000|2023-04-26 23:25:00|181670.2|181520.2|181690.5|181540.5|181692.9|181542.9|181668.2|181518.2|160
1682551800000|2023-04-26 23:30:00|181685|181535|181689.5|181539.5|181695.9|181545.9|181683|181533|195
1682552100000|2023-04-26 23:35:00|181687.4|181537.4|181659|181609|181710.1|181610.4|181656.4|181537.4|135
1682552400000|2023-04-26 23:40:00|181706.4|181556.4|181687.5|181537.5|181708.7|181558.7|181679.1|181529.1|198
1682552700000|2023-04-26 23:45:00|181687.3|181537.3|181679.6|181529.6|181688.6|181538.6|181676.7|181526.7|145
1682553000000|2023-04-26 23:50:00|181681.2|181531.2|181679|181529|181683|181533|181675.9|181525.9|80
1682553300000|2023-04-26 23:55:00|181678.1|181528.1|181688.7|181538.7|181689.4|181539.4|181673.7|181523.7|94
1682553600000|2023-04-27 00:00:00|181689.4|181539.4|181712|181562|181739.4|181630.5|181678.9|181535.6|273
1682553900000|2023-04-27 00:05:00|181711.5|181561.5|181680|181630|181732.2|181632.2|181680|181560.1|453
1682554200000|2023-04-27 00:10:00|181680.4|181630.4|181668.6|181618.6|181693.4|181643.4|181664.5|181614.5|269
1682554500000|2023-04-27 00:15:00|181669.1|181619.1|181680.8|181630.8|181683.3|181633.3|181665.4|181615.4|255
1682554800000|2023-04-27 00:20:00|181680.6|181630.6|181703.6|181653.6|181711.2|181661.2|181672.6|181622.6|321
1682555100000|2023-04-27 00:25:00|181703.8|181653.8|181678.5|181628.5|181708.5|181658.5|181678.5|181628.5|320
1682555400000|2023-04-27 00:30:00|181679.5|181629.5|181614.7|181464.7|181731.3|181637.9|181564.7|181417.5|414
1682555700000|2023-04-27 00:35:00|181614.1|181464.1|181646.2|181496.2|181648.4|181498.4|181611.1|181461.1|269
1682556000000|2023-04-27 00:40:00|181645.3|181495.3|181683.9|181533.9|181688.6|181538.6|181645.3|181495.3|366
1682556300000|2023-04-27 00:45:00|181683.2|181533.2|181789.2|181639.2|181830|181716.1|181677.9|181527.9|406
1682556600000|2023-04-27 00:50:00|181789.3|181639.3|181716.1|181566.1|181791|181641|181690.4|181540.4|317
1682556900000|2023-04-27 00:55:00|181716.2|181566.2|181686.4|181536.4|181720.7|181570.7|181682.1|181532.1|477
1682557200000|2023-04-27 01:00:00|181687.5|181537.5|181792.1|181642.1|181792.2|181642.2|181649.9|181524.3|552
1682557500000|2023-04-27 01:05:00|181792.2|181642.2|181751.3|181601.3|181800.7|181650.7|181737.8|181587.8|518
1682557800000|2023-04-27 01:10:00|181750.8|181600.8|181795.3|181645.3|181812.6|181692.5|181742.5|181599.1|397
1682558100000|2023-04-27 01:15:00|181798.6|181648.6|181788.8|181638.8|181810.2|181660.2|181780.6|181630.6|570
1682558400000|2023-04-27 01:20:00|181788.7|181638.7|181813.6|181663.6|181820|181670|181781.9|181631.9|511
1682558700000|2023-04-27 01:25:00|181813.7|181663.7|181851.1|181701.1|181852.1|181702.1|181805.8|181655.8|384
1682559000000|2023-04-27 01:30:00|181851|181701|181796.6|181646.6|181885.2|181735.2|181767.7|181635.7|423
1682559300000|2023-04-27 01:35:00|181796.2|181646.2|181810.7|181660.7|181827.1|181677.1|181772.4|181622.4|260
1682559600000|2023-04-27 01:40:00|181810.8|181660.8|181819.2|181669.2|181824.8|181674.8|181808.3|181658.3|374
1682559900000|2023-04-27 01:45:00|181818.5|181668.5|181797.6|181647.6|181823.2|181673.2|181795.4|181645.4|319
1682560200000|2023-04-27 01:50:00|181797.7|181647.7|181787.6|181737.6|181826.1|181751.9|181786.3|181647.7|373
1682560500000|2023-04-27 01:55:00|181787.7|181737.7|181780.8|181730.8|181787.8|181737.8|181744.8|181694.8|409
1682560800000|2023-04-27 02:00:00|181796.1|181746.1|181841.9|181791.9|181847.6|181797.6|181775.9|181725.9|392
1682561100000|2023-04-27 02:05:00|181841.5|181791.5|181808.1|181758.1|181841.9|181791.9|181804.4|181754.4|227
1682561400000|2023-04-27 02:10:00|181808|181758|181790.4|181640.4|181834.5|181760.4|181776.6|181626.6|334
1682561700000|2023-04-27 02:15:00|181790|181640|181792|181642|181806.3|181656.3|181785.8|181635.8|318
1682562000000|2023-04-27 02:20:00|181791.5|181641.5|181789.3|181639.3|181794.4|181644.4|181784.8|181634.8|603
1682562300000|2023-04-27 02:25:00|181789.2|181639.2|181753.4|181603.4|181789.3|181639.3|181749.5|181599.5|413
1682562600000|2023-04-27 02:30:00|181753.2|181603.2|181756.1|181606.1|181793.4|181643.4|181751.3|181601.3|529
1682562900000|2023-04-27 02:35:00|181756.3|181606.3|181783.5|181633.5|181820.8|181670.8|181753.6|181603.6|376
1682563200000|2023-04-27 02:40:00|181784|181634|181718.4|181668.4|181784|181686.2|181717.8|181634|301
1682563500000|2023-04-27 02:45:00|181718.9|181668.9|181718.8|181668.8|181732.7|181682.7|181717.9|181667.9|367
1682563800000|2023-04-27 02:50:00|181719.4|181669.4|181800.9|181750.9|181840.4|181754.4|181719.4|181626.4|350
1682564100000|2023-04-27 02:55:00|181800.8|181750.8|181803.7|181753.7|181804.7|181754.7|181798|181748|266
1682564400000|2023-04-27 03:00:00|181803.4|181753.4|181803.1|181753.1|181810.7|181760.7|181800.3|181750.3|339
1682564700000|2023-04-27 03:05:00|181802.7|181752.7|181801.3|181751.3|181807.7|181757.7|181800|181750|402
1682565000000|2023-04-27 03:10:00|181801.2|181751.2|181783.7|181733.7|181805.7|181755.7|181774|181724|249
1682565300000|2023-04-27 03:15:00|181784.1|181734.1|181793.5|181743.5|181799.2|181749.2|181759.9|181709.9|526
1682565600000|2023-04-27 03:20:00|181793.6|181743.6|181821.9|181671.9|181832.1|181744.3|181780.7|181656.9|425
1682565900000|2023-04-27 03:25:00|181822.5|181672.5|181818.7|181668.7|181824.7|181674.7|181815.7|181665.7|343
1682566200000|2023-04-27 03:30:00|181818.9|181668.9|181734.2|181684.2|181819|181714.7|181734.2|181663.6|251
1682566500000|2023-04-27 03:35:00|181734.3|181684.3|181785.1|181635.1|181790.6|181684.3|181733.5|181632.1|260
1682566800000|2023-04-27 03:40:00|181785|181635|181784.1|181634.1|181791.5|181641.5|181782.5|181632.5|415
1682567100000|2023-04-27 03:45:00|181784.3|181634.3|181817.6|181667.6|181817.7|181667.7|181783.4|181633.4|331
1682567400000|2023-04-27 03:50:00|181817.3|181667.3|181819|181669|181821.4|181671.4|181783.8|181633.8|317
1682567700000|2023-04-27 03:55:00|181819.3|181669.3|181780.5|181630.5|181823.7|181704.3|181751.4|181628.4|282
1682568000000|2023-04-27 04:00:00|181780.1|181630.1|181749.4|181599.4|181780.8|181687.1|181700.9|181598.9|349
1682568300000|2023-04-27 04:05:00|181749.8|181599.8|181742.6|181592.6|181763.4|181643.8|181692.3|181589.7|396
1682568600000|2023-04-27 04:10:00|181742.8|181592.8|181709.7|181559.7|181743.1|181642.2|181638.1|181539.3|198
1682568900000|2023-04-27 04:15:00|181709.9|181559.9|181676.3|181526.3|181709.9|181559.9|181674.6|181524.6|167
1682569200000|2023-04-27 04:20:00|181676.9|181526.9|181560|181510|181677.4|181527.4|181541.9|181489.6|249
1682569500000|2023-04-27 04:25:00|181560.1|181510.1|181639.7|181489.7|181644.5|181516.5|181556|181461.9|197
1682569800000|2023-04-27 04:30:00|181639.6|181489.6|181639.2|181489.2|181643.3|181493.3|181629.8|181479.8|211
1682570100000|2023-04-27 04:35:00|181639.1|181489.1|181644.4|181494.4|181645.4|181495.4|181617.7|181467.7|262
1682570400000|2023-04-27 04:40:00|181644.5|181494.5|181642.2|181492.2|181645.2|181495.2|181636|181486|117
1682570700000|2023-04-27 04:45:00|181643.7|181493.7|181645.3|181495.3|181645.3|181495.3|181636.6|181486.6|149
1682571000000|2023-04-27 04:50:00|181644.9|181494.9|181615.5|181465.5|181646.4|181496.4|181615.5|181465.5|334
1682571300000|2023-04-27 04:55:00|181616|181466|181551.1|181401.1|181617.9|181467.9|181550.8|181400.8|331
1682571600000|2023-04-27 05:00:00|181552.5|181402.5|181521.4|181471.4|181554.2|181475.6|181491.5|181386.8|265
1682571900000|2023-04-27 05:05:00|181522.1|181472.1|181576.2|181426.2|181578.6|181480.6|181521.7|181423.3|327
1682572200000|2023-04-27 05:10:00|181576|181426|181576.6|181426.6|181580.8|181430.8|181555.7|181405.7|335
1682572500000|2023-04-27 05:15:00|181577|181427|181568.8|181418.8|181579.2|181429.2|181567.8|181417.8|396
1682572800000|2023-04-27 05:20:00|181568.7|181418.7|181450.7|181300.7|181577.6|181427.6|181450.3|181300.3|532
1682573100000|2023-04-27 05:25:00|181450.6|181300.6|181446.1|181296.1|181469.1|181319.1|181443.4|181293.4|486
1682573400000|2023-04-27 05:30:00|181445.9|181295.9|181394.8|181344.8|181445.9|181345.6|181376.7|181275.3|309
1682573700000|2023-04-27 05:35:00|181394.9|181344.9|181364.8|181214.8|181445.4|181345.6|181358.3|181208.4|477
1682574000000|2023-04-27 05:40:00|181362.8|181212.8|181343.2|181193.2|181373.5|181223.5|181343.2|181193.2|391
1682574300000|2023-04-27 05:45:00|181342.9|181192.9|181367.2|181217.2|181368.7|181218.7|181336|181186|755
1682574600000|2023-04-27 05:50:00|181367.6|181217.6|181502.7|181452.7|181506.2|181456.2|181365.2|181215.2|484
1682574900000|2023-04-27 05:55:00|181502.6|181452.6|181470.6|181420.6|181569.9|181452.9|181454.2|181397|438
1682575200000|2023-04-27 06:00:00|181477.8|181427.8|181593.1|181543.1|181599|181549|181470.9|181420.9|598
1682575500000|2023-04-27 06:05:00|181595.8|181545.8|181565.7|181515.7|181601.9|181551.9|181541.5|181491.5|413
1682575800000|2023-04-27 06:10:00|181564.2|181514.2|181603.6|181553.6|181610.8|181560.8|181549.7|181499.7|608
1682576100000|2023-04-27 06:15:00|181604.1|181554.1|181528.7|181478.7|181607.9|181557.9|181527.8|181477.8|687
1682576400000|2023-04-27 06:20:00|181527.9|181477.9|181573.3|181523.3|181589.7|181539.7|181503.5|181453.5|519
1682576700000|2023-04-27 06:25:00|181573.2|181523.2|181605.5|181555.5|181610.9|181560.9|181571.2|181521.2|628
1682577000000|2023-04-27 06:30:00|181606|181556|181613.4|181563.4|181617|181567|181604.3|181554.3|732
1682577300000|2023-04-27 06:35:00|181613.6|181563.6|181678.8|181628.8|181694.3|181644.3|181613.6|181563.6|516
1682577600000|2023-04-27 06:40:00|181678.2|181628.2|181680.5|181630.5|181693.2|181643.2|181659.8|181609.8|461
1682577900000|2023-04-27 06:45:00|181680.4|181630.4|181766.3|181716.3|181787.5|181737.5|181680.4|181630.4|523
1682578200000|2023-04-27 06:50:00|181751.5|181701.5|181616|181566|181771|181721|181615.9|181565.9|656
1682578500000|2023-04-27 06:55:00|181618.1|181568.1|181715|181665|181723.3|181673.3|181618.1|181568.1|596
1682578800000|2023-04-27 07:00:00|181715.2|181665.2|181644.4|181594.4|181751.7|181701.7|181642.7|181592.7|693
1682579100000|2023-04-27 07:05:00|181644.6|181594.6|181804.6|181754.6|181823|181773|181644.6|181594.6|644
1682579400000|2023-04-27 07:10:00|181804.7|181754.7|181782.1|181732.1|181809.4|181759.4|181742.3|181692.3|577
1682579700000|2023-04-27 07:15:00|181781.2|181731.2|181777.9|181727.9|181799.2|181749.2|181686.9|181636.9|759
1682580000000|2023-04-27 07:20:00|181777.7|181727.7|181919.8|181869.8|181946.1|181896.1|181777.7|181727.7|681
1682580300000|2023-04-27 07:25:00|181919.6|181869.6|181942.4|181892.4|181964.3|181914.3|181919.6|181869.6|574
1682580600000|2023-04-27 07:30:00|181942.3|181892.3|181889.6|181839.6|181948.8|181898.8|181874.5|181824.5|656
1682580900000|2023-04-27 07:35:00|181888|181838|181854.9|181804.9|181888|181838|181845.9|181795.9|606
1682581200000|2023-04-27 07:40:00|181853.5|181803.5|181605.4|181555.4|181854|181804|181603.7|181553.7|661
1682581500000|2023-04-27 07:45:00|181605.3|181555.3|181635.6|181585.6|181653.8|181603.8|181570.6|181520.6|644
1682581800000|2023-04-27 07:50:00|181635.7|181585.7|181641.4|181591.4|181706|181656|181620.8|181570.8|569
1682582100000|2023-04-27 07:55:00|181641.8|181591.8|181660.6|181610.6|181660.8|181610.8|181604.4|181554.4|673
1682582400000|2023-04-27 08:00:00|181656.4|181606.4|181657.7|181607.7|181728.6|181678.6|181626.2|181576.2|817
1682582700000|2023-04-27 08:05:00|181657.3|181607.3|181669.4|181619.4|181674.9|181624.9|181605.8|181555.8|617
1682583000000|2023-04-27 08:10:00|181670.1|181620.1|181603.8|181553.8|181680.6|181630.6|181603.7|181553.7|470
1682583300000|2023-04-27 08:15:00|181604.2|181554.2|181588.5|181538.5|181635.8|181585.8|181563|181513|598
1682583600000|2023-04-27 08:20:00|181588.1|181538.1|181630.1|181580.1|181639.8|181589.8|181573|181523|588
1682583900000|2023-04-27 08:25:00|181630.7|181580.7|181653|181603|181660.6|181610.6|181605.7|181555.7|755
1682584200000|2023-04-27 08:30:00|181653.6|181603.6|181576.5|181526.5|181674.3|181624.3|181570.4|181520.4|561
1682584500000|2023-04-27 08:35:00|181576.3|181526.3|181552.1|181502.1|181585.2|181535.2|181544.8|181494.8|702
1682584800000|2023-04-27 08:40:00|181552|181502|181457.5|181407.5|181581.8|181531.8|181443.2|181393.2|686
1682585100000|2023-04-27 08:45:00|181458|181408|181484.7|181434.7|181522.1|181472.1|181458|181408|595
1682585400000|2023-04-27 08:50:00|181484.3|181434.3|181529.4|181479.4|181560.6|181510.6|181483.2|181433.2|607
1682585700000|2023-04-27 08:55:00|181530.6|181480.6|181575|181525|181585.6|181535.6|181523.9|181473.9|685
1682586000000|2023-04-27 09:00:00|181574.9|181524.9|181646.4|181596.4|181654.5|181604.5|181541|181491|740
1682586300000|2023-04-27 09:05:00|181646.8|181596.8|181574.4|181524.4|181646.8|181596.8|181504.3|181454.3|797
1682586600000|2023-04-27 09:10:00|181574.5|181524.5|181534.2|181484.2|181585.6|181535.6|181515.1|181465.1|672
1682586900000|2023-04-27 09:15:00|181534.6|181484.6|181479.5|181429.5|181591.9|181541.9|181472.8|181422.8|591
1682587200000|2023-04-27 09:20:00|181479.2|181429.2|181583.9|181533.9|181585.9|181535.9|181469.6|181419.6|476
1682587500000|2023-04-27 09:25:00|181585.3|181535.3|181589.9|181539.9|181601.8|181551.8|181558.2|181508.2|596
1682587800000|2023-04-27 09:30:00|181589.2|181539.2|181578.4|181528.4|181617.5|181567.5|181561|181511|679
1682588100000|2023-04-27 09:35:00|181578.6|181528.6|181506.9|181456.9|181582|181532|181491|181441|667
1682588400000|2023-04-27 09:40:00|181507|181457|181499.2|181449.2|181517.4|181467.4|181441.1|181391.1|548
1682588700000|2023-04-27 09:45:00|181499.3|181449.3|181460|181410|181518.2|181468.2|181458.7|181408.7|595
1682589000000|2023-04-27 09:50:00|181461.7|181411.7|181513|181463|181518.5|181468.5|181429|181379|610
1682589300000|2023-04-27 09:55:00|181513.7|181463.7|181547.6|181497.6|181591.1|181541.1|181513.7|181463.7|622
1682589600000|2023-04-27 10:00:00|181547.9|181497.9|181546|181496|181625|181575|181538.5|181488.5|697
1682589900000|2023-04-27 10:05:00|181546.1|181496.1|181552.7|181502.7|181581.2|181531.2|181513.3|181463.3|570
1682590200000|2023-04-27 10:10:00|181553|181503|181616.7|181566.7|181623.7|181573.7|181533.1|181483.1|509
1682590500000|2023-04-27 10:15:00|181616.6|181566.6|181669.1|181519.1|181672|181570.1|181548.5|181498.5|495
1682590800000|2023-04-27 10:20:00|181669.3|181519.3|181653.9|181603.9|181687.4|181637.4|181642.5|181517.8|462
1682591100000|2023-04-27 10:25:00|181660.4|181610.4|181658.2|181608.2|181731|181662.8|181652|181569.4|666
1682591400000|2023-04-27 10:30:00|181657.7|181607.7|181694|181644|181728.2|181678.2|181653.6|181603.6|464
1682591700000|2023-04-27 10:35:00|181694.4|181644.4|181692|181642|181698.4|181648.4|181682|181632|395
1682592000000|2023-04-27 10:40:00|181692.8|181642.8|181721.3|181671.3|181761|181711|181692.8|181642.8|543
1682592300000|2023-04-27 10:45:00|181721|181671|181610.7|181560.7|181722.2|181672.2|181607.4|181557.4|527
1682592600000|2023-04-27 10:50:00|181609.9|181559.9|181567.8|181517.8|181630.1|181580.1|181565.5|181515.5|453
1682592900000|2023-04-27 10:55:00|181567.5|181517.5|181555.8|181505.8|181591.5|181541.5|181553.5|181503.5|655
1682593200000|2023-04-27 11:00:00|181556.5|181506.5|181559.9|181509.9|181585.6|181535.6|181484.7|181434.7|630
1682593500000|2023-04-27 11:05:00|181559.7|181509.7|181504.5|181454.5|181571.9|181521.9|181467.3|181417.3|651
1682593800000|2023-04-27 11:10:00|181508.5|181458.5|181638|181588|181641.5|181591.5|181488.2|181438.2|685
1682594100000|2023-04-27 11:15:00|181638.1|181588.1|181799.5|181749.5|181801.2|181751.2|181638.1|181588.1|650
1682594400000|2023-04-27 11:20:00|181799.2|181749.2|181761.5|181711.5|181801.6|181751.6|181728.9|181678.9|643
1682594700000|2023-04-27 11:25:00|181761.6|181711.6|181694.9|181644.9|181761.6|181711.6|181657.5|181607.5|540
1682595000000|2023-04-27 11:30:00|181695.2|181645.2|181690.6|181640.6|181707.5|181657.5|181687.5|181637.5|514
1682595300000|2023-04-27 11:35:00|181691.1|181641.1|181685.3|181635.3|181732.8|181682.8|181684.1|181634.1|567
1682595600000|2023-04-27 11:40:00|181685.4|181635.4|181529.4|181479.4|181689.2|181639.2|181529.1|181479.1|695
1682595900000|2023-04-27 11:45:00|181521.9|181471.9|181523.1|181473.1|181542.9|181492.9|181488.7|181438.7|717
1682596200000|2023-04-27 11:50:00|181523|181473|181540.7|181490.7|181552|181502|181521.6|181471.6|547
1682596500000|2023-04-27 11:55:00|181542.1|181492.1|181506.3|181456.3|181544.3|181494.3|181471.9|181421.9|629
1682596800000|2023-04-27 12:00:00|181505.4|181455.4|181421.6|181371.6|181506.8|181456.8|181333.8|181283.8|676
1682597100000|2023-04-27 12:05:00|181428.1|181378.1|181308.5|181258.5|181468.7|181418.7|181302.9|181252.9|711
1682597400000|2023-04-27 12:10:00|181306.8|181256.8|181284.5|181234.5|181341.8|181291.8|181264.3|181214.3|688
1682597700000|2023-04-27 12:15:00|181278.4|181228.4|181159.7|181109.7|181278.4|181228.4|181124.6|181074.6|836
1682598000000|2023-04-27 12:20:00|181159.9|181109.9|181047.2|180997.2|181234.4|181184.4|180999|180949|745
1682598300000|2023-04-27 12:25:00|181047.6|180997.6|181203.5|181006|181203.5|181063.8|181035|180933.8|664
1682598600000|2023-04-27 12:30:00|181226.2|181046.3|181295|181245|181392.8|181292.3|181089.3|180969.3|1034
1682598900000|2023-04-27 12:35:00|181309.6|181259.6|181173.2|181123.2|181365|181315|181124.4|181074.4|944
1682599200000|2023-04-27 12:40:00|181173.5|181123.5|181395.3|181345.3|181422.2|181372.2|181173.5|181123.5|951
1682599500000|2023-04-27 12:45:00|181394.3|181344.3|181072.2|181022.2|181457.3|181407.3|181062.3|181012.3|932
1682599800000|2023-04-27 12:50:00|181073.7|181023.7|181175.7|181125.7|181192|181142|181063.8|181013.8|835
1682600100000|2023-04-27 12:55:00|181175.9|181125.9|181054.4|181004.4|181199.2|181149.2|181043.6|180993.6|828
1682600400000|2023-04-27 13:00:00|181056.7|181006.7|181014.2|180964.2|181056.7|181006.7|180930.8|180880.8|874
1682600700000|2023-04-27 13:05:00|181012.7|180962.7|180931.5|180881.5|181081.4|181031.4|180877.2|180827.2|791
1682601000000|2023-04-27 13:10:00|180931.7|180881.7|180979.2|180929.2|181028.8|180978.8|180908.1|180858.1|762
1682601300000|2023-04-27 13:15:00|180979.1|180929.1|181386.7|181336.7|182054|181937.6|180962.1|180912.1|914
1682601600000|2023-04-27 13:20:00|181387|181337|181240.8|181190.8|181387|181337|181203.3|181153.3|883
1682601900000|2023-04-27 13:25:00|181241.3|181191.3|181152.2|181102.2|181241.3|181191.3|181116|181066|728
1682602200000|2023-04-27 13:30:00|181152.4|181102.4|181075.2|181025.2|181159.1|181109.1|181064.1|181014.1|875
1682602500000|2023-04-27 13:35:00|181075.3|181025.3|181202.9|181152.9|181210.4|181160.4|181071.7|181021.7|803
1682602800000|2023-04-27 13:40:00|181205.8|181155.8|181222.3|181172.3|181315.4|181265.4|181124.8|181074.8|879
1682603100000|2023-04-27 13:45:00|181218.5|181168.5|181184.1|181134.1|181306.7|181256.7|181136.8|181086.8|885
1682603400000|2023-04-27 13:50:00|181178.2|181128.2|181054.7|181004.7|181178.7|181128.7|180919.2|180869.2|912
1682603700000|2023-04-27 13:55:00|181055|181005|181065.9|181015.9|181092.1|181042.1|180985.7|180935.7|822
1682604000000|2023-04-27 14:00:00|181075.2|181025.2|181054.1|181004.1|181092.2|181042.2|180944.6|180894.6|921
1682604300000|2023-04-27 14:05:00|181055|181005|181049.2|180999.2|181063.9|181013.9|180972.9|180922.9|720
1682604600000|2023-04-27 14:10:00|181048.6|180998.6|180963.1|180913.1|181099.1|181049.1|180958.1|180908.1|799
1682604900000|2023-04-27 14:15:00|180962.9|180912.9|181022.9|180972.9|181028.1|180978.1|180912.2|180862.2|857
1682605200000|2023-04-27 14:20:00|181023.9|180973.9|181065.8|181015.8|181116.3|181066.3|181023.1|180973.1|797
1682605500000|2023-04-27 14:25:00|181066.6|181016.6|180935.9|180885.9|181087.7|181037.7|180916.8|180866.8|794
1682605800000|2023-04-27 14:30:00|180935.3|180885.3|180859.7|180809.7|180936.6|180886.6|180836.9|180786.9|773
1682606100000|2023-04-27 14:35:00|180859.9|180809.9|180833.9|180783.9|180859.9|180809.9|180732.8|180682.8|794
1682606400000|2023-04-27 14:40:00|180834|180784|180901.4|180851.4|180939.3|180889.3|180829.9|180779.9|731
1682606700000|2023-04-27 14:45:00|180901.6|180851.6|180854.2|180804.2|180974|180924|180854.2|180804.2|727
1682607000000|2023-04-27 14:50:00|180853.2|180803.2|180804.3|180754.3|180945.1|180895.1|180793.9|180743.9|705
1682607300000|2023-04-27 14:55:00|180804.5|180754.5|180723|180673|180817|180767|180681.9|180631.9|832
1682607600000|2023-04-27 15:00:00|180721.5|180671.5|180682.7|180632.7|180748.1|180698.1|180643.1|180593.1|837
1682607900000|2023-04-27 15:05:00|180683|180633|180738.3|180688.3|180738.8|180688.8|180631.1|180581.1|690
1682608200000|2023-04-27 15:10:00|180738.5|180688.5|180632.2|180582.2|180739.4|180689.4|180607.2|180557.2|723
1682608500000|2023-04-27 15:15:00|180632.1|180582.1|180658.8|180608.8|180673.9|180623.9|180627.6|180577.6|576
1682608800000|2023-04-27 15:20:00|180658.7|180608.7|180818.3|180768.3|180829.3|180779.3|180654.3|180604.3|753
1682609100000|2023-04-27 15:25:00|180818.6|180768.6|180794|180744|180831.5|180781.5|180792|180742|628
1682609400000|2023-04-27 15:30:00|180792.9|180742.9|180798.6|180748.6|180799.3|180749.3|180730.7|180680.7|703
1682609700000|2023-04-27 15:35:00|180796.3|180746.3|180814.7|180764.7|180817.3|180767.3|180790.3|180740.3|705
1682610000000|2023-04-27 15:40:00|180815|180765|180766|180716|180816.9|180766.9|180762.4|180712.4|703
1682610300000|2023-04-27 15:45:00|180766.1|180716.1|180738.5|180688.5|180768.5|180718.5|180726.3|180676.3|699
1682610600000|2023-04-27 15:50:00|180738.6|180688.6|180763.7|180713.7|180808.3|180758.3|180726.9|180676.9|657
1682610900000|2023-04-27 15:55:00|180763.6|180713.6|180790.4|180740.4|180803.6|180753.6|180733.7|180683.7|679
1682611200000|2023-04-27 16:00:00|180789.6|180739.6|180771.3|180721.3|180791.6|180741.6|180726.4|180676.4|744
1682611500000|2023-04-27 16:05:00|180770.9|180720.9|180774.9|180724.9|180809.6|180759.6|180745.9|180695.9|798
1682611800000|2023-04-27 16:10:00|180775.3|180725.3|180857.8|180807.8|180867.9|180817.9|180764.6|180714.6|673
1682612100000|2023-04-27 16:15:00|180857.9|180807.9|180780|180730|180858.3|180808.3|180723.6|180673.6|714
1682612400000|2023-04-27 16:20:00|180780.6|180730.6|180670.9|180620.9|180803.2|180753.2|180669|180619|644
1682612700000|2023-04-27 16:25:00|180671.2|180621.2|180733.6|180683.6|180734.2|180684.2|180662.9|180612.9|688
1682613000000|2023-04-27 16:30:00|180733.4|180683.4|180724.5|180674.5|180773.1|180723.1|180673.9|180623.9|700
1682613300000|2023-04-27 16:35:00|180724.3|180674.3|180812.5|180762.5|180814.2|180764.2|180719.5|180669.5|701
1682613600000|2023-04-27 16:40:00|180812.6|180762.6|180758|180708|180813.2|180763.2|180742.4|180692.4|679
1682613900000|2023-04-27 16:45:00|180757.4|180707.4|180802.5|180752.5|180806.7|180756.7|180738.4|180688.4|721
1682614200000|2023-04-27 16:50:00|180802.6|180752.6|180865.8|180815.8|180868.5|180818.5|180789|180739|727
1682614500000|2023-04-27 16:55:00|180862.4|180812.4|180796.5|180746.5|180865.3|180815.3|180763.7|180713.7|725
1682614800000|2023-04-27 17:00:00|180796|180746|180761.9|180711.9|180816|180766|180745.9|180695.9|833
1682615100000|2023-04-27 17:05:00|180761.7|180711.7|180726.1|180676.1|180807.2|180757.2|180724.4|180674.4|718
1682615400000|2023-04-27 17:10:00|180727|180677|180707.4|180657.4|180745.6|180695.6|180684.3|180634.3|797
1682615700000|2023-04-27 17:15:00|180707.2|180657.2|180648.5|180598.5|180707.2|180657.2|180645.9|180595.9|640
1682616000000|2023-04-27 17:20:00|180647.6|180597.6|180699.5|180649.5|180723.1|180673.1|180642.6|180592.6|676
1682616300000|2023-04-27 17:25:00|180700.1|180650.1|180639.1|180589.1|180708.6|180658.6|180638.2|180588.2|708
1682616600000|2023-04-27 17:30:00|180638.4|180588.4|180570.6|180520.6|180644.2|180594.2|180565.1|180515.1|670
1682616900000|2023-04-27 17:35:00|180571.4|180521.4|180619.6|180569.6|180681.1|180631.1|180569.7|180519.7|783
1682617200000|2023-04-27 17:40:00|180621.2|180571.2|180570.2|180520.2|180621.9|180571.9|180562.3|180512.3|675
1682617500000|2023-04-27 17:45:00|180570.6|180520.6|180561.6|180511.6|180620.5|180570.5|180525.8|180475.8|815
1682617800000|2023-04-27 17:50:00|180561.8|180511.8|180573.5|180523.5|180587.6|180537.6|180551.7|180501.7|686
1682618100000|2023-04-27 17:55:00|180573.4|180523.4|180572.7|180522.7|180592.8|180542.8|180569.2|180519.2|612
1682618400000|2023-04-27 18:00:00|180572.8|180522.8|180528.2|180478.2|180591.3|180541.3|180524.3|180474.3|624
1682618700000|2023-04-27 18:05:00|180537.5|180487.5|180518.9|180468.9|180565.6|180515.6|180483.7|180433.7|713
1682619000000|2023-04-27 18:10:00|180519.1|180469.1|180530.9|180480.9|180542.5|180492.5|180514.9|180464.9|797
1682619300000|2023-04-27 18:15:00|180530.1|180480.1|180493.9|180443.9|180540.8|180490.8|180461.3|180411.3|773
1682619600000|2023-04-27 18:20:00|180493.8|180443.8|180425.6|180375.6|180521.9|180471.9|180396.6|180346.6|658
1682619900000|2023-04-27 18:25:00|180425.5|180375.5|180400.3|180350.3|180426.9|180376.9|180360.1|180310.1|696
1682620200000|2023-04-27 18:30:00|180400.6|180350.6|180305.1|180255.1|180401.1|180351.1|180288.4|180238.4|740
1682620500000|2023-04-27 18:35:00|180305.3|180255.3|180304.6|180254.6|180327.3|180277.3|180281.7|180231.7|706
1682620800000|2023-04-27 18:40:00|180304.8|180254.8|180257.3|180207.3|180316.5|180266.5|180232.8|180182.8|725
1682621100000|2023-04-27 18:45:00|180256.3|180206.3|180324.7|180274.7|180327.4|180277.4|180213.8|180163.8|774
1682621400000|2023-04-27 18:50:00|180324.8|180274.8|180323.2|180273.2|180325.1|180275.1|180259.2|180209.2|695
1682621700000|2023-04-27 18:55:00|180323|180273|180434.9|180384.9|180464.1|180414.1|180294.4|180244.4|838
1682622000000|2023-04-27 19:00:00|180434.4|180384.4|180536.5|180486.5|180540.1|180490.1|180428.9|180378.9|771
1682622300000|2023-04-27 19:05:00|180536.6|180486.6|180449.2|180399.2|180568.6|180518.6|180440|180390|800
1682622600000|2023-04-27 19:10:00|180444.2|180394.2|180418.2|180368.2|180464.3|180414.3|180405|180355|714
1682622900000|2023-04-27 19:15:00|180418.8|180368.8|180426.6|180376.6|180431.8|180381.8|180396.8|180346.8|790
1682623200000|2023-04-27 19:20:00|180426.8|180376.8|180493.1|180443.1|180507.6|180457.6|180426.8|180376.8|583
1682623500000|2023-04-27 19:25:00|180493.2|180443.2|180526.8|180476.8|180537.3|180487.3|180493.2|180443.2|741
1682623800000|2023-04-27 19:30:00|180526.2|180476.2|180556.6|180506.6|180567|180517|180500.3|180450.3|903
1682624100000|2023-04-27 19:35:00|180557|180507|180559.2|180509.2|180580.2|180530.2|180536.5|180486.5|860
1682624400000|2023-04-27 19:40:00|180557.7|180507.7|180463.5|180413.5|180559.4|180509.4|180460.9|180410.9|764
1682624700000|2023-04-27 19:45:00|180465.6|180415.6|180496|180446|180523|180473|180425.9|180375.9|698
1682625000000|2023-04-27 19:50:00|180500.2|180450.2|180503.5|180453.5|180507|180457|180481.8|180431.8|811
1682625300000|2023-04-27 19:55:00|180503.6|180453.6|180473.3|180423.3|180511.2|180461.2|180466.2|180416.2|595
1682625600000|2023-04-27 20:00:00|180478.1|180428.1|180466.5|180416.5|180505.3|180455.3|180430.5|180380.5|932
1682625900000|2023-04-27 20:05:00|180466.4|180416.4|180479.4|180429.4|180487.7|180437.7|180454.6|180404.6|830
1682626200000|2023-04-27 20:10:00|180482.1|180432.1|180515.2|180465.2|180516.7|180466.7|180469.8|180419.8|738
1682626500000|2023-04-27 20:15:00|180518.5|180468.5|180517|180467|180526.8|180476.8|180506.8|180456.8|292
1682626800000|2023-04-27 20:20:00|180515.7|180465.7|180511.9|180461.9|180517.9|180467.9|180506.7|180456.7|165
1682627100000|2023-04-27 20:25:00|180511.1|180461.1|180501.5|180451.5|180517.5|180467.5|180496.3|180446.3|425
1682627400000|2023-04-27 20:30:00|180501.4|180451.4|180463.4|180413.4|180537.6|180453.1|180458.3|180364.2|706
1682627700000|2023-04-27 20:35:00|180464.1|180414.1|180449.6|180399.6|180519.2|180416.8|180446.5|180360.6|612
1682628000000|2023-04-27 20:40:00|180450.9|180400.9|180418.3|180368.3|180451.7|180401.7|180418.2|180368.2|420
1682628300000|2023-04-27 20:45:00|180418.5|180368.5|180436|180286|180466.4|180368.5|180399.8|180263.7|676
1682628600000|2023-04-27 20:50:00|180436.4|180286.4|180401.2|180251.2|180436.4|180331.6|180376.9|180237.1|460
1682628900000|2023-04-27 20:55:00|180402|180252|180467.4|180282|180479.8|180329.8|180392|180242|564
1682629200000|2023-04-27 21:00:00|180454.7|180281.1|180525.4|180218.4|180534.3|180284.4|180454.7|180214.4|19
1682629500000|2023-04-27 21:05:00|180527.1|180218.3|180510.1|180247|180531|180252.3|180493.5|180217.3|39
1682629800000|2023-04-27 21:10:00|180510.2|180249.5|180413.6|180103.6|180510.2|180253.3|180407.3|180097.3|98
1682630100000|2023-04-27 21:15:00|180416.2|180106.2|180411|180101|180418.8|180108.8|180410.6|180100.6|43
1682630400000|2023-04-27 21:20:00|180411.1|180101.1|180437.6|180127.6|180447.2|180137.2|180410.7|180100.7|100
1682630700000|2023-04-27 21:25:00|180437.7|180127.7|180437.7|180127.7|180444.1|180134.1|180427.8|180117.8|82
1682631000000|2023-04-27 21:30:00|180437.8|180127.8|180490.3|180180.3|180492.1|180182.1|180430.3|180120.3|150
1682631300000|2023-04-27 21:35:00|180490.4|180180.4|180429.3|180119.3|180498.9|180188.9|180415.5|180105.5|255
1682631600000|2023-04-27 21:40:00|180430.9|180120.9|180432.1|180122.1|180436.5|180126.5|180427.8|180117.8|226
1682631900000|2023-04-27 21:45:00|180428.4|180118.4|180425.6|180115.6|180431.6|180121.6|180416.8|180106.8|105
1682632200000|2023-04-27 21:50:00|180425.5|180115.5|180417|180107|180425.5|180115.5|180410|180100|80
1682632500000|2023-04-27 21:55:00|180419.4|180109.4|180429.8|180119.8|180459.8|180149.8|180407.7|180097.7|126
1682632800000|2023-04-27 22:00:00|180440.3|180130.3|180423.7|180246.6|180497.5|180275.2|180420.3|180124|459
1682633100000|2023-04-27 22:05:00|180426.2|180246|180397|180228.6|180437.1|180259.2|180385.5|180224.7|212
1682633400000|2023-04-27 22:10:00|180395.4|180226.9|180386.1|180231.4|180404.4|180244.8|180377.8|180216.6|242
1682633700000|2023-04-27 22:15:00|180380.7|180230.7|180399.3|180242.2|180402.8|180246.8|180380.7|180230.7|135
1682634000000|2023-04-27 22:20:00|180395.7|180242|180391.4|180241.4|180396.3|180246.3|180354.5|180204.5|202
1682634300000|2023-04-27 22:25:00|180391.5|180241.5|180394|180244|180400|180250|180383.8|180233.8|85
1682634600000|2023-04-27 22:30:00|180393.3|180243.3|180403.1|180253.1|180419.5|180269.5|180383.8|180233.8|111
1682634900000|2023-04-27 22:35:00|180403.2|180253.2|180406.5|180256.5|180414.9|180264.9|180399.8|180249.8|58
1682635200000|2023-04-27 22:40:00|180405.7|180255.7|180411.9|180261.9|180413.4|180263.4|180399.9|180249.9|68
1682635500000|2023-04-27 22:45:00|180412.2|180262.2|180412.5|180262.5|180417.6|180267.6|180402.6|180252.6|123
1682635800000|2023-04-27 22:50:00|180412.8|180262.8|180425.4|180275.4|180428.6|180278.6|180410.6|180260.6|123
1682636100000|2023-04-27 22:55:00|180424.5|180274.5|180426.5|180276.5|180427.3|180277.3|180422.3|180272.3|63
1682636400000|2023-04-27 23:00:00|180431.3|180281.3|180467.2|180317.2|180479|180329|180431.3|180281.3|188
1682636700000|2023-04-27 23:05:00|180467.3|180317.3|180437.4|180287.4|180489.1|180339.1|180421.1|180271.1|158
1682637000000|2023-04-27 23:10:00|180437.3|180287.3|180454.3|180304.3|180454.6|180304.6|180437.1|180287.1|85
1682637300000|2023-04-27 23:15:00|180455.3|180305.3|180465.8|180315.8|180469.3|180319.3|180453.4|180303.4|82
1682637600000|2023-04-27 23:20:00|180466.2|180316.2|180456.6|180306.6|180466.2|180316.2|180453.4|180303.4|85
1682637900000|2023-04-27 23:25:00|180456.7|180306.7|180479.8|180329.8|180482.8|180332.8|180449.7|180299.7|124
1682638200000|2023-04-27 23:30:00|180479.7|180329.7|180471|180321|180483.1|180333.1|180467.2|180317.2|169
1682638500000|2023-04-27 23:35:00|180471.5|180321.5|180492.3|180342.3|180495.8|180395.8|180443.6|180321.1|89
1682638800000|2023-04-27 23:40:00|180488.3|180338.3|180477.2|180327.2|180493.8|180343.8|180471.5|180321.5|174
1682639100000|2023-04-27 23:45:00|180477.3|180327.3|180464.1|180314.1|180478.6|180328.6|180458.1|180308.1|130
1682639400000|2023-04-27 23:50:00|180463.8|180313.8|180471.4|180321.4|180475.5|180325.5|180463.8|180313.8|86
1682639700000|2023-04-27 23:55:00|180468.6|180318.6|180470.1|180320.1|180475.4|180325.4|180468.5|180318.5|107
1682640000000|2023-04-28 00:00:00|180470|180320|180496.4|180346.4|180499.1|180349.1|180469.2|180319.2|201
1682640300000|2023-04-28 00:05:00|180496.7|180346.7|180502.9|180352.9|180509.3|180359.3|180495.9|180345.9|212
1682640600000|2023-04-28 00:10:00|180502.2|180352.2|180500.1|180350.1|180503.4|180353.4|180498.1|180348.1|157
1682640900000|2023-04-28 00:15:00|180500|180350|180501.8|180351.8|180503.6|180403.4|180448.4|180350|206
1682641200000|2023-04-28 00:20:00|180501.4|180351.4|180399.2|180249.2|180502.3|180398.3|180326|180206|227
1682641500000|2023-04-28 00:25:00|180399|180249|180349|180299|180401.6|180300.8|180344.2|180246|151
1682641800000|2023-04-28 00:30:00|180349.1|180299.1|180537.2|180387.2|180548.7|180458.2|180349|180299|216
1682642100000|2023-04-28 00:35:00|180534.5|180384.5|180552.2|180402.2|180562.6|180443.6|180491.3|180382.1|168
1682642400000|2023-04-28 00:40:00|180551.5|180401.5|180545.8|180395.8|180572.3|180469.1|180519.1|180395.3|195
1682642700000|2023-04-28 00:45:00|180545.9|180395.9|180546|180396|180560.4|180448.9|180493.6|180385.5|128
1682643000000|2023-04-28 00:50:00|180545.7|180395.7|180521|180471|180584|180499|180454.2|180394.8|281
1682643300000|2023-04-28 00:55:00|180521.2|180471.2|180520.7|180470.7|180540.3|180490.3|180519.2|180469.2|171
1682643600000|2023-04-28 01:00:00|180520.9|180470.9|180527|180477|180547.3|180497.3|180515.4|180465.4|204
1682643900000|2023-04-28 01:05:00|180527.4|180477.4|180533.2|180483.2|180533.4|180483.4|180515.3|180465.3|162
1682644200000|2023-04-28 01:10:00|180533.3|180483.3|180531.8|180481.8|180536|180486|180529.9|180479.9|108
1682644500000|2023-04-28 01:15:00|180531.9|180481.9|180553.3|180503.3|180553.7|180503.7|180528.2|180478.2|91
1682644800000|2023-04-28 01:20:00|180553.7|180503.7|180604.8|180454.8|180604.8|180504.7|180545.8|180444|110
1682645100000|2023-04-28 01:25:00|180604.6|180454.6|180547.4|180497.4|180605.7|180510.4|180545|180445.9|188
1682645400000|2023-04-28 01:30:00|180547.5|180497.5|180487|180437|180589.5|180508.4|180464.5|180366|445
1682645700000|2023-04-28 01:35:00|180486.9|180436.9|180424.7|180374.7|180490.3|180437.9|180424.3|180335.3|363
1682646000000|2023-04-28 01:40:00|180424.6|180374.6|180438.3|180388.3|180464.6|180414.6|180409.6|180359.6|307
1682646300000|2023-04-28 01:45:00|180484.2|180334.2|180510|180360|180510|180360|180464.1|180314.1|301
1682646600000|2023-04-28 01:50:00|180509|180359|180490.3|180440.3|180545.3|180445.7|180489.9|180358.5|214
1682646900000|2023-04-28 01:55:00|180490|180440|180576.2|180426.2|180578.6|180446.7|180489.6|180393.1|319
1682647200000|2023-04-28 02:00:00|180576.1|180426.1|180566|180516|180616.4|180517.8|180563.7|180423.1|258
1682647500000|2023-04-28 02:05:00|180563.7|180513.7|180644.8|180594.8|180648.3|180598.3|180562|180466.4|323
1682647800000|2023-04-28 02:10:00|180647.2|180597.2|180619.5|180569.5|180693.9|180597.4|180619.5|180523.1|223
1682648100000|2023-04-28 02:15:00|180619.4|180569.4|180657.7|180507.7|180659.3|180576.4|180594.6|180506.4|255
1682648400000|2023-04-28 02:20:00|180657.6|180507.6|180612.9|180562.9|180665.7|180571.4|180599.3|180498|246
1682648700000|2023-04-28 02:25:00|180614.6|180564.6|180661|180511|180662|180572.9|180602.7|180503.8|205
1682649000000|2023-04-28 02:30:00|180658.9|180508.9|180671.8|180521.8|180672|180572.7|180619.5|180506.2|140
1682649300000|2023-04-28 02:35:00|180671.2|180521.2|180621.7|180571.7|180696.1|180576.5|180618.2|180518.8|110
1682649600000|2023-04-28 02:40:00|180622.9|180572.9|180632|180582|180689.5|180583.9|180622.9|180521.2|77
1682649900000|2023-04-28 02:45:00|180631.7|180581.7|180703.9|180553.9|180711|180582.6|180629.7|180529.4|130
1682650200000|2023-04-28 02:50:00|180704.2|180554.2|180642.3|180592.3|180706.7|180603.1|180634.9|180550.4|125
1682650500000|2023-04-28 02:55:00|180642.2|180592.2|180644.8|180594.8|180646.1|180596.1|180637.8|180587.8|155
1682650800000|2023-04-28 03:00:00|180638.9|180588.9|180646.3|180596.3|180660.7|180610.7|180637.4|180587.4|136
1682651100000|2023-04-28 03:05:00|180645.5|180595.5|180663.4|180613.4|180665.5|180615.5|180636.6|180586.6|131
1682651400000|2023-04-28 03:10:00|180663.5|180613.5|180727.7|180577.7|180736|180620.8|180659.4|180565.3|115
1682651700000|2023-04-28 03:15:00|180727.8|180577.8|180728.4|180578.4|180737.6|180587.6|180720.6|180570.6|157
1682652000000|2023-04-28 03:20:00|180728.5|180578.5|180737.7|180587.7|180743.3|180593.3|180705.7|180555.7|270
1682652300000|2023-04-28 03:25:00|180737.4|180587.4|180704.7|180554.7|180743.1|180593.1|180700.9|180550.9|304
1682652600000|2023-04-28 03:30:00|180705|180555|180691.2|180541.2|180708|180558|180678.5|180528.5|220
1682652900000|2023-04-28 03:35:00|180691.3|180541.3|180691.1|180541.1|180697|180547|180680.9|180530.9|143
1682653200000|2023-04-28 03:40:00|180687.5|180537.5|180714.2|180564.2|180714.4|180564.4|180677.8|180527.8|229
1682653500000|2023-04-28 03:45:00|180714.3|180564.3|180709.9|180559.9|180716.8|180566.8|180703.7|180553.7|231
1682653800000|2023-04-28 03:50:00|180709.6|180559.6|180702.6|180552.6|180716.7|180566.7|180693.3|180543.3|279
1682654100000|2023-04-28 03:55:00|180702.2|180552.2|180704.5|180554.5|180710.7|180560.7|180694|180544|181
1682654400000|2023-04-28 04:00:00|180705.1|180555.1|180737.1|180687.1|180791|180693.2|180694.9|180544.9|660
1682654700000|2023-04-28 04:05:00|180737.6|180687.6|180728.9|180678.9|180741|180691|180717.6|180667.6|468
1682655000000|2023-04-28 04:10:00|180729|180679|180756.3|180706.3|180772.9|180722.9|180723.9|180673.9|303
1682655300000|2023-04-28 04:15:00|180757.3|180707.3|180791.8|180741.8|180808.4|180744.1|180754.1|180651.5|373
1682655600000|2023-04-28 04:20:00|180791.9|180741.9|180810.5|180760.5|180816|180766|180785.9|180735.9|244
1682655900000|2023-04-28 04:25:00|180810.3|180760.3|180879.5|180729.5|180887.4|180786.5|180810.3|180719.7|294
1682656200000|2023-04-28 04:30:00|180879.6|180729.6|180907.7|180757.7|180907.7|180782.2|180817.6|180719.2|345
1682656500000|2023-04-28 04:35:00|180908.1|180758.1|180888.7|180838.7|180911.8|180839.6|180855.9|180757.6|231
1682656800000|2023-04-28 04:40:00|180889.1|180839.1|180931.8|180781.8|180941.5|180840.1|180889.1|180774.3|417
1682657100000|2023-04-28 04:45:00|180929.4|180779.4|180908.1|180758.1|180930.9|180780.9|180902.6|180752.6|357
1682657400000|2023-04-28 04:50:00|180907.4|180757.4|180850.7|180800.7|180907.4|180814.1|180848.2|180751.5|259
1682657700000|2023-04-28 04:55:00|180851.8|180801.8|180920.4|180770.4|180920.6|180821.8|180850.8|180749.7|264
1682658000000|2023-04-28 05:00:00|180920.9|180770.9|180809.8|180759.8|180927.1|180801.9|180804.7|180754.7|280
1682658300000|2023-04-28 05:05:00|180809.9|180759.9|180815.6|180765.6|180815.7|180765.7|180806.5|180756.5|506
1682658600000|2023-04-28 05:10:00|180815.7|180765.7|180882.3|180732.3|180887.7|180790|180810.9|180725.1|557
1682658900000|2023-04-28 05:15:00|180887.6|180737.6|180807.4|180657.4|180888.9|180738.9|180777.9|180647.8|571
1682659200000|2023-04-28 05:20:00|180806.7|180656.7|180797.8|180647.8|180806.9|180709|180751.6|180643.5|398
1682659500000|2023-04-28 05:25:00|180798.2|180648.2|180868.6|180718.6|180870.3|180736.1|180783.9|180644.2|528
1682659800000|2023-04-28 05:30:00|180868.1|180718.1|180821.8|180671.8|180869.8|180719.8|180814.5|180664.5|474
1682660100000|2023-04-28 05:35:00|180824.1|180674.1|180802.9|180652.9|180824.8|180674.8|180781.6|180631.6|417
1682660400000|2023-04-28 05:40:00|180803.1|180653.1|180759.3|180709.3|180839.9|180735.9|180749.4|180651.6|279
1682660700000|2023-04-28 05:45:00|180758.3|180708.3|180869|180719|180869.4|180719.4|180757.2|180656.9|377
1682661000000|2023-04-28 05:50:00|180867.9|180717.9|180932.6|180782.6|180960.2|180810.2|180856.7|180706.7|493
1682661300000|2023-04-28 05:55:00|180932.3|180782.3|180913.9|180763.9|180942|180792|180912.7|180762.7|560
1682661600000|2023-04-28 06:00:00|180914.6|180764.6|180858.2|180808.2|180916.8|180841.4|180823.1|180754.4|858
1682661900000|2023-04-28 06:05:00|180858.6|180808.6|180858.8|180808.8|180894.1|180844.1|180851.3|180801.3|819
1682662200000|2023-04-28 06:10:00|180858.9|180808.9|180859.7|180809.7|180879.2|180829.2|180837.6|180787.6|742
1682662500000|2023-04-28 06:15:00|180859.9|180809.9|180861.5|180811.5|180923.9|180844.6|180853.9|180740.4|614
1682662800000|2023-04-28 06:20:00|180863.4|180813.4|180895.6|180845.6|180963.8|180913.8|180854.5|180804.5|822
1682663100000|2023-04-28 06:25:00|180896.4|180846.4|180927.1|180877.1|180933.8|180883.8|180868.8|180818.8|524
1682663400000|2023-04-28 06:30:00|180927.2|180877.2|180987.5|180937.5|180998.9|180948.9|180925.4|180875.4|593
1682663700000|2023-04-28 06:35:00|180988.5|180938.5|180984.9|180934.9|180996.7|180946.7|180952|180902|793
1682664000000|2023-04-28 06:40:00|180985.2|180935.2|181012.5|180962.5|181021.9|180971.9|180968.2|180918.2|718
1682664300000|2023-04-28 06:45:00|181014.2|180964.2|180882.1|180832.1|181014.2|180964.2|180847.1|180797.1|758
1682664600000|2023-04-28 06:50:00|180879.8|180829.8|180820.3|180770.3|180879.8|180829.8|180814.3|180764.3|556
1682664900000|2023-04-28 06:55:00|180820.4|180770.4|180844.7|180794.7|180850.2|180800.2|180742.8|180692.8|489
1682665200000|2023-04-28 07:00:00|180843.8|180793.8|180841.1|180791.1|180908.1|180858.1|180841.1|180791.1|698
1682665500000|2023-04-28 07:05:00|180841.2|180791.2|180926.4|180876.4|181010.8|180960.8|180826.3|180776.3|691
1682665800000|2023-04-28 07:10:00|180926.5|180876.5|180902.1|180852.1|180942.2|180892.2|180842.8|180792.8|637
1682666100000|2023-04-28 07:15:00|180902|180852|181000.9|180950.9|181093.6|181043.6|180900.6|180850.6|762
1682666400000|2023-04-28 07:20:00|181001.1|180951.1|180931.4|180881.4|181011.5|180961.5|180920.1|180870.1|815
1682666700000|2023-04-28 07:25:00|180931.1|180881.1|181012.9|180962.9|181035.4|180985.4|180920.6|180870.6|674
1682667000000|2023-04-28 07:30:00|181014.3|180964.3|181011.6|180961.6|181049.2|180999.2|180993.1|180943.1|570
1682667300000|2023-04-28 07:35:00|181012.6|180962.6|181028.3|180978.3|181059.9|181009.9|181007.1|180957.1|532
1682667600000|2023-04-28 07:40:00|181028.8|180978.8|181114.7|181064.7|181122.4|181072.4|181011.4|180961.4|585
1682667900000|2023-04-28 07:45:00|181115.1|181065.1|181051.3|181001.3|181124.6|181074.6|181047.3|180997.3|812
1682668200000|2023-04-28 07:50:00|181048.6|180998.6|180944.2|180894.2|181048.7|180998.7|180935.9|180885.9|551
1682668500000|2023-04-28 07:55:00|180944.1|180894.1|180982.4|180932.4|180998.3|180948.3|180940.6|180890.6|536
1682668800000|2023-04-28 08:00:00|180981.2|180931.2|181059|181009|181096.1|181046.1|180965.6|180915.6|636
1682669100000|2023-04-28 08:05:00|181059.2|181009.2|180909|180859|181066.5|181016.5|180908.1|180858.1|795
1682669400000|2023-04-28 08:10:00|180913.1|180863.1|180995.5|180945.5|180999.6|180949.6|180865.9|180815.9|663
1682669700000|2023-04-28 08:15:00|180999|180949|180982.7|180932.7|181058.6|181008.6|180956.7|180906.7|610
1682670000000|2023-04-28 08:20:00|180982.5|180932.5|181017.8|180967.8|181054.7|181004.7|180960.8|180910.8|651
1682670300000|2023-04-28 08:25:00|181018|180968|181024.9|180974.9|181026.6|180976.6|180959.2|180909.2|576
1682670600000|2023-04-28 08:30:00|181025|180975|180955.3|180905.3|181029.2|180979.2|180951.4|180901.4|600
1682670900000|2023-04-28 08:35:00|180955.2|180905.2|180831.5|180781.5|181015.7|180965.7|180829.9|180779.9|665
1682671200000|2023-04-28 08:40:00|180831.3|180781.3|180742.8|180692.8|180930.7|180880.7|180742.8|180692.8|714
1682671500000|2023-04-28 08:45:00|180742.6|180692.6|180731.1|180681.1|180811.7|180761.7|180723.9|180673.9|645
1682671800000|2023-04-28 08:50:00|180731.4|180681.4|180897.6|180847.6|180902.2|180852.2|180724.3|180674.3|614
1682672100000|2023-04-28 08:55:00|180897.9|180847.9|180883.3|180833.3|180963.5|180913.5|180880.6|180830.6|540
1682672400000|2023-04-28 09:00:00|180874|180824|180851.2|180801.2|180933.1|180883.1|180844.1|180794.1|770
1682672700000|2023-04-28 09:05:00|180851.3|180801.3|180832.9|180782.9|180867.6|180817.6|180763.8|180713.8|657
1682673000000|2023-04-28 09:10:00|180833.4|180783.4|180789.3|180739.3|180868.2|180818.2|180711.8|180661.8|752
1682673300000|2023-04-28 09:15:00|180784.4|180734.4|180700.3|180650.3|180820.6|180770.6|180699.8|180649.8|629
1682673600000|2023-04-28 09:20:00|180700.2|180650.2|180705.4|180655.4|180735.9|180685.9|180678.3|180628.3|580
1682673900000|2023-04-28 09:25:00|180705.3|180655.3|180692.3|180642.3|180810.4|180760.4|180671.9|180621.9|731
1682674200000|2023-04-28 09:30:00|180692.2|180642.2|180663.2|180613.2|180765.6|180715.6|180646.2|180596.2|731
1682674500000|2023-04-28 09:35:00|180663.9|180613.9|180572.3|180522.3|180663.9|180613.9|180571.3|180521.3|663
1682674800000|2023-04-28 09:40:00|180572|180522|180741|180691|180751.7|180701.7|180571.3|180521.3|739
1682675100000|2023-04-28 09:45:00|180741.3|180691.3|180669|180619|180803.5|180753.5|180668.7|180618.7|685
1682675400000|2023-04-28 09:50:00|180668.9|180618.9|180668.4|180618.4|180705.4|180655.4|180615.2|180565.2|607
1682675700000|2023-04-28 09:55:00|180671.1|180621.1|180691.4|180641.4|180703.8|180653.8|180645.4|180595.4|706
1682676000000|2023-04-28 10:00:00|180691.3|180641.3|180670.1|180620.1|180737.4|180687.4|180627.2|180577.2|752
1682676300000|2023-04-28 10:05:00|180671.1|180621.1|180666.7|180616.7|180704.5|180654.5|180631.8|180581.8|644
1682676600000|2023-04-28 10:10:00|180666.6|180616.6|180660.7|180610.7|180668.2|180618.2|180614.5|180564.5|684
1682676900000|2023-04-28 10:15:00|180660.6|180610.6|180722.1|180672.1|180727|180677|180628.8|180578.8|666
1682677200000|2023-04-28 10:20:00|180721.2|180671.2|180660.4|180610.4|180721.2|180671.2|180644.8|180594.8|612
1682677500000|2023-04-28 10:25:00|180659.1|180609.1|180711.9|180661.9|180723.5|180673.5|180648.1|180598.1|558
1682677800000|2023-04-28 10:30:00|180707.5|180657.5|180640.3|180590.3|180728.4|180678.4|180628.9|180578.9|681
1682678100000|2023-04-28 10:35:00|180640.4|180590.4|180673.2|180623.2|180675.2|180625.2|180638|180588|709
1682678400000|2023-04-28 10:40:00|180673.1|180623.1|180703.8|180653.8|180726.6|180676.6|180664.1|180614.1|805
1682678700000|2023-04-28 10:45:00|180703.4|180653.4|180683.4|180633.4|180704.9|180654.9|180645.3|180595.3|477
1682679000000|2023-04-28 10:50:00|180683.3|180633.3|180730.7|180680.7|180735.9|180685.9|180658.5|180608.5|691
1682679300000|2023-04-28 10:55:00|180730.8|180680.8|180699.4|180649.4|180735.6|180685.6|180688.3|180638.3|690
1682679600000|2023-04-28 11:00:00|180698.8|180648.8|180700.2|180650.2|180701.7|180651.7|180635.5|180585.5|816
1682679900000|2023-04-28 11:05:00|180700.3|180650.3|180768|180618|180777|180659.3|180688.5|180594.9|712
1682680200000|2023-04-28 11:10:00|180767.7|180617.7|180743.9|180593.9|180772|180622|180737.3|180587.3|724
1682680500000|2023-04-28 11:15:00|180744.1|180594.1|180743.2|180593.2|180749.8|180599.8|180710|180560|856
1682680800000|2023-04-28 11:20:00|180742.1|180592.1|180752.5|180602.5|180752.9|180602.9|180741.6|180591.6|750
1682681100000|2023-04-28 11:25:00|180751.7|180601.7|180545.3|180395.3|180756.3|180606.3|180544.7|180394.7|742
1682681400000|2023-04-28 11:30:00|180544.9|180394.9|180596.2|180446.2|180596.4|180446.4|180534|180384|651
1682681700000|2023-04-28 11:35:00|180596.7|180446.7|180656.8|180506.8|180697.4|180547.4|180589.4|180439.4|587
1682682000000|2023-04-28 11:40:00|180657|180507|180647.6|180497.6|180659.3|180545.5|180583|180462.4|627
1682682300000|2023-04-28 11:45:00|180645.6|180495.6|180568.7|180418.7|180645.6|180521.5|180556.1|180406.1|997
1682682600000|2023-04-28 11:50:00|180567.2|180417.2|180653.7|180503.7|180663.6|180513.6|180563.6|180413.6|664
1682682900000|2023-04-28 11:55:00|180654.1|180504.1|180674.9|180524.9|180678.9|180528.9|180620.4|180470.4|541
1682683200000|2023-04-28 12:00:00|180675.1|180525.1|180567.9|180417.9|180759.6|180609.6|180563|180413|675
1682683500000|2023-04-28 12:05:00|180568.4|180418.4|180542.6|180392.6|180611.3|180461.3|180534.2|180384.2|756
1682683800000|2023-04-28 12:10:00|180542.3|180392.3|180543.7|180393.7|180553.2|180403.2|180512.8|180362.8|693
1682684100000|2023-04-28 12:15:00|180538.2|180388.2|180601.9|180451.9|180612.9|180462.9|180488.6|180366.7|782
1682684400000|2023-04-28 12:20:00|180602.2|180452.2|180603.9|180453.9|180616.5|180466.5|180542.6|180392.6|756
1682684700000|2023-04-28 12:25:00|180604.3|180454.3|180544.9|180387.7|180604.4|180454.4|180530.4|180380.4|661
1682685000000|2023-04-28 12:30:00|180540|180390|180444.9|180294.9|180639.2|180489.2|180234.6|180084.6|1036
1682685300000|2023-04-28 12:35:00|180445.7|180295.7|180298.6|180148.6|180478|180328|180283.3|180133.3|1024
1682685600000|2023-04-28 12:40:00|180297.5|180147.5|180211.1|180061.1|180334.5|180241.6|180173.2|180023.2|943
1682685900000|2023-04-28 12:45:00|180210.1|180060.1|180139.9|179989.9|180246.7|180096.7|180136.5|179986.5|873
1682686200000|2023-04-28 12:50:00|180139.8|179989.8|180071.5|180021.5|180172.5|180038.8|180057.3|179925.2|767
1682686500000|2023-04-28 12:55:00|180071.1|180021.1|180373.5|180223.5|180472.3|180322.3|180070|179981.2|889
1682686800000|2023-04-28 13:00:00|180373.7|180223.7|180199.9|180049.9|180376.4|180226.4|180083.9|179933.9|940
1682687100000|2023-04-28 13:05:00|180199.1|180049.1|180174.7|180024.7|180278.1|180128.9|180123.4|180016.7|922
1682687400000|2023-04-28 13:10:00|180180.1|180030.1|180088.6|179938.6|180225.4|180075.4|180079.8|179929.8|714
1682687700000|2023-04-28 13:15:00|180088.4|179938.4|180190|180040|180196.5|180089.2|180088.4|179938.4|716
1682688000000|2023-04-28 13:20:00|180189.9|180039.9|180204.3|180054.3|180270.4|180120.4|180185|180035|705
1682688300000|2023-04-28 13:25:00|180205.7|180055.7|180161.1|180011.1|180264.6|180143.4|180068.5|179954.2|832
1682688600000|2023-04-28 13:30:00|180160.5|180010.5|180037.9|179987.9|180170.5|180056.8|180037.5|179929.2|808
1682688900000|2023-04-28 13:35:00|180038|179988|180110.1|179960.1|180141.5|180025.7|179992.1|179905.4|721
1682689200000|2023-04-28 13:40:00|180109.7|179959.7|180041.9|179891.9|180136|179986|179997|179860.9|661
1682689500000|2023-04-28 13:45:00|180040.8|179890.8|180141.5|179991.5|180145.9|180039.5|180009|179859|675
1682689800000|2023-04-28 13:50:00|180141.7|179991.7|180101.9|179951.9|180177.1|180068.4|180100.4|179950.4|705
1682690100000|2023-04-28 13:55:00|180102|179952|180023.3|179873.3|180113.6|180020.7|179989.9|179839.9|578
1682690400000|2023-04-28 14:00:00|180021.5|179871.5|179873.1|179723.1|180077.5|179927.5|179823.5|179719.7|897
1682690700000|2023-04-28 14:05:00|179872.9|179722.9|179799.4|179749.4|179889.3|179809.3|179762.6|179712.6|828
1682691000000|2023-04-28 14:10:00|179798.9|179748.9|179875|179725|179909.6|179808.3|179794.8|179668.8|691
1682691300000|2023-04-28 14:15:00|179875.2|179725.2|179808.3|179758.3|179875.2|179772.4|179756.2|179633.2|708
1682691600000|2023-04-28 14:20:00|179808.2|179758.2|179909.9|179759.9|179915.5|179815.5|179747.1|179697.1|689
1682691900000|2023-04-28 14:25:00|179910.8|179760.8|179927.9|179877.9|179985|179919.3|179838.1|179759.6|813
1682692200000|2023-04-28 14:30:00|179925.7|179875.7|180091.6|180041.6|180094.5|180044.5|179923.9|179873.9|648
1682692500000|2023-04-28 14:35:00|180090.8|180040.8|180143.8|179993.8|180175.8|180099.8|180053.3|179993.8|704
1682692800000|2023-04-28 14:40:00|180143.7|179993.7|180126.8|180076.8|180163.4|180113.4|180081.7|179992.1|679
1682693100000|2023-04-28 14:45:00|180126.5|180076.5|180129.9|180079.9|180130.6|180080.6|180024|179974|796
1682693400000|2023-04-28 14:50:00|180130.1|180080.1|180311.4|180261.4|180426.3|180349.6|180122.1|180072.1|799
1682693700000|2023-04-28 14:55:00|180311|180261|180400.1|180350.1|180477.3|180427.3|180293.2|180181.7|902
1682694000000|2023-04-28 15:00:00|180398|180348|180427.8|180277.8|180456.3|180406.3|180333.2|180215.5|893
1682694300000|2023-04-28 15:05:00|180427.7|180277.7|180104.4|180054.4|180459.4|180309.4|180095.4|179997.7|845
1682694600000|2023-04-28 15:10:00|180104.6|180054.6|180071.1|180021.1|180254.5|180158.8|180068.8|180004.7|825
1682694900000|2023-04-28 15:15:00|180070.4|180020.4|180072.2|180022.2|180213|180063|180040.3|179940.4|746
1682695200000|2023-04-28 15:20:00|180073|180023|180050.9|180000.9|180216.5|180069.7|180043.5|179971.4|749
1682695500000|2023-04-28 15:25:00|180047.1|179997.1|180126|180076|180221|180170.7|180045.8|179972.9|749
1682695800000|2023-04-28 15:30:00|180124.1|180074.1|180157.1|180007.1|180160.9|180074.1|180058.6|179966.5|634
1682696100000|2023-04-28 15:35:00|180157|180007|180090.3|180040.3|180226.8|180090|180081|179982.1|648
1682696400000|2023-04-28 15:40:00|180090.2|180040.2|180084.4|180034.4|180195.7|180145.7|180041.5|179939.1|687
1682696700000|2023-04-28 15:45:00|180087|180037|180015.4|179965.4|180141.5|180038.3|180007.6|179955|641
1682697000000|2023-04-28 15:50:00|180014.4|179964.4|180024|179974|180088.2|180005.5|180011.9|179918.3|596
1682697300000|2023-04-28 15:55:00|180026.7|179976.7|180025.4|179975.4|180107.3|180008.3|179979.5|179929.5|673
1682697600000|2023-04-28 16:00:00|180026.4|179976.4|180023.6|179973.6|180102.5|180004.4|180011.9|179900.5|708
1682697900000|2023-04-28 16:05:00|180023.3|179973.3|180031.4|179981.4|180079.1|179985.8|179982.5|179873.5|706
1682698200000|2023-04-28 16:10:00|180031.5|179981.5|180024.5|179974.5|180051.1|180001.1|180013.2|179963.2|564
1682698500000|2023-04-28 16:15:00|180024.4|179974.4|179991.7|179941.7|180089.8|180005.6|179986.3|179931|763
1682698800000|2023-04-28 16:20:00|179992.1|179942.1|180080.1|179930.1|180100.4|179986.9|179990.2|179893.8|669
1682699100000|2023-04-28 16:25:00|180080.3|179930.3|180157.8|180007.8|180164.6|180047.7|180041.9|179927.4|700
1682699400000|2023-04-28 16:30:00|180158|180008|180107.4|179957.4|180180.4|180082.2|180031.3|179943.9|673
1682699700000|2023-04-28 16:35:00|180107.2|179957.2|180100.4|179950.4|180161.3|180059.9|180046.2|179937|740
1682700000000|2023-04-28 16:40:00|180099.7|179949.7|180100.3|179950.3|180104|179954|180091.6|179941.6|890
1682700300000|2023-04-28 16:45:00|180100.4|179950.4|179927.3|179877.3|180104.6|179989.2|179913.5|179837|672
1682700600000|2023-04-28 16:50:00|179927.6|179877.6|179835.2|179685.2|179927.6|179877.6|179791.9|179681.5|714
1682700900000|2023-04-28 16:55:00|179834.9|179684.9|179839.2|179689.2|179841.8|179736.8|179675.7|179577.3|763
1682701200000|2023-04-28 17:00:00|179840.9|179690.9|179881|179731|179884.5|179782.1|179783.7|179679.7|677
1682701500000|2023-04-28 17:05:00|179881.9|179731.9|179822.3|179772.3|179882.5|179783.8|179809.3|179721.6|612
1682701800000|2023-04-28 17:10:00|179822.1|179772.1|179811.8|179661.8|179859.1|179772.2|179764.3|179661.6|612
1682702100000|2023-04-28 17:15:00|179812.1|179662.1|179792.2|179742.2|179827.9|179743.9|179737.8|179635.3|712
1682702400000|2023-04-28 17:20:00|179792.1|179742.1|179765.3|179715.3|179819|179769|179745.9|179695.9|712
1682702700000|2023-04-28 17:25:00|179765.1|179715.1|179822.7|179772.7|179890.8|179788.8|179757.3|179668.5|716
1682703000000|2023-04-28 17:30:00|179820.8|179770.8|179893.7|179843.7|179942.7|179845.3|179804.9|179705|580
1682703300000|2023-04-28 17:35:00|179893.8|179843.8|179940.9|179890.9|180005.1|179914.1|179846|179766.5|869
1682703600000|2023-04-28 17:40:00|179941.1|179891.1|180001.5|179951.5|180062.4|179996.4|179901.7|179799.7|825
1682703900000|2023-04-28 17:45:00|180002.8|179952.8|180010|179960|180090.6|179982.7|179994.4|179894.3|677
1682704200000|2023-04-28 17:50:00|180009.5|179959.5|179950.3|179900.3|180080.1|179978.4|179940.5|179848.5|602
1682704500000|2023-04-28 17:55:00|179950.4|179900.4|180010.5|179960.5|180134.9|180025|179949.6|179860.4|636
1682704800000|2023-04-28 18:00:00|180010.1|179960.1|180104|179954|180112.3|180002.8|180002.7|179902.7|724
1682705100000|2023-04-28 18:05:00|180104.2|179954.2|180082.4|180032.4|180155.3|180055.4|180080.2|179939|679
1682705400000|2023-04-28 18:10:00|180083|180033|180056.4|180006.4|180139.6|180089.6|180051.9|180001.9|587
1682705700000|2023-04-28 18:15:00|180056.2|180006.2|180006.7|179956.7|180058.6|180008.6|180005|179955|656
1682706000000|2023-04-28 18:20:00|180006.8|179956.8|180005.2|179955.2|180024.1|179974.1|180002.9|179952.9|399
1682706300000|2023-04-28 18:25:00|180005.4|179955.4|179995.3|179945.3|180014.1|179964.1|179994.4|179944.4|564
1682706600000|2023-04-28 18:30:00|179995.9|179945.9|179914.4|179864.4|179996.9|179946.9|179914.4|179864.4|617
1682706900000|2023-04-28 18:35:00|179914.1|179864.1|179919.2|179869.2|180001.4|179934.7|179893.6|179810.6|742
1682707200000|2023-04-28 18:40:00|179920.2|179870.2|179970.1|179820.1|180017.5|179936.8|179915.1|179807.2|714
1682707500000|2023-04-28 18:45:00|179970.6|179820.6|179916.1|179866.1|179973.4|179904.2|179892|179816.1|582
1682707800000|2023-04-28 18:50:00|179916.2|179866.2|179891.5|179841.5|179919.4|179869.4|179884.3|179834.3|571
1682708100000|2023-04-28 18:55:00|179891.4|179841.4|179912|179862|179914.6|179864.6|179884.8|179834.8|762
1682708400000|2023-04-28 19:00:00|179911.7|179861.7|179968.6|179918.6|180032.2|179934.6|179910.6|179859.4|694
1682708700000|2023-04-28 19:05:00|179969|179919|180005.7|179955.7|180013.2|179963.2|179968.6|179918.6|564
1682709000000|2023-04-28 19:10:00|180005.5|179955.5|179974.5|179924.5|180005.7|179955.7|179959|179909|581
1682709300000|2023-04-28 19:15:00|179975.1|179925.1|179907.9|179857.9|179980.1|179930.1|179901|179851|653
1682709600000|2023-04-28 19:20:00|179907.7|179857.7|179903.5|179853.5|179948.8|179898.8|179900.8|179850.8|660
1682709900000|2023-04-28 19:25:00|179903.1|179853.1|179934.2|179884.2|179944.6|179894.6|179902.1|179852.1|666
1682710200000|2023-04-28 19:30:00|179934.1|179884.1|179944|179894|179982.9|179932.9|179927.6|179877.6|642
1682710500000|2023-04-28 19:35:00|179944.3|179894.3|179971|179921|179979.7|179929.7|179931|179881|619
1682710800000|2023-04-28 19:40:00|179971.2|179921.2|179936.2|179886.2|179984|179934|179936.2|179886.2|738
1682711100000|2023-04-28 19:45:00|179936|179886|179896.4|179846.4|179946.5|179896.5|179896.2|179846.2|567
1682711400000|2023-04-28 19:50:00|179897|179847|179978.3|179828.3|179981.2|179874|179870.7|179820.7|798
1682711700000|2023-04-28 19:55:00|179979.1|179829.1|179820.4|179770.4|180000.2|179888.6|179819.6|179725.2|858
1682712000000|2023-04-28 20:00:00|179821.5|179771.5|179846.5|179696.5|179874|179772.2|179819.4|179669.4|623
1682712300000|2023-04-28 20:05:00|179846.2|179696.2|179915.4|179765.4|179916.1|179766.1|179836|179686|565
1682712600000|2023-04-28 20:10:00|179915.7|179765.7|179906.2|179756.2|179915.7|179765.7|179890.9|179740.9|526
1682712900000|2023-04-28 20:15:00|179906.5|179756.5|179897.2|179747.2|179908.2|179758.2|179881.7|179731.7|549
1682713200000|2023-04-28 20:20:00|179897.4|179747.4|179918.3|179768.3|179930.4|179780.4|179895.8|179745.8|665
1682713500000|2023-04-28 20:25:00|179917.7|179767.7|179882.9|179732.9|179922.1|179772.1|179882.7|179732.7|333
1682713800000|2023-04-28 20:30:00|179885.1|179735.1|179923.8|179773.8|179924.1|179774.1|179875.6|179725.6|288
1682714100000|2023-04-28 20:35:00|179923.7|179773.7|180042.9|179892.9|180061.7|179911.7|179916.3|179766.3|387
1682714400000|2023-04-28 20:40:00|180043.8|179893.8|180062.7|179912.7|180079.5|179929.5|180043.8|179893.8|385
1682714700000|2023-04-28 20:45:00|180033.4|179883.4|180019.7|179869.7|180074.2|179924.2|180001.5|179851.5|666
1682715000000|2023-04-28 20:50:00|180019.6|179869.6|180081.3|179771.3|180082.2|179873.5|179932.1|179734.9|319
1682715300000|2023-04-28 20:55:00|180078.5|179768.5|180091.8|179781.8|180109.1|179878.7|180006.8|179766.3|204
1682884800000|2023-04-30 20:00:00|180052.5|179697.5|180086.5|179763.2|180086.5|179763.2|180052.5|179697.5|2
1682885700000|2023-04-30 20:15:00|180052.5|179697.5|180062.9|179872.9|180106.1|179873.5|180052.5|179697.5|9
1682886000000|2023-04-30 20:20:00|180059.9|179869.9|180059.5|179869.5|180059.9|179869.9|180059.5|179869.5|5
1682886300000|2023-04-30 20:25:00|180059.6|179869.6|180102.5|179747.5|180102.5|179869.6|180059.4|179747.5|6
1682886600000|2023-04-30 20:30:00|180059.4|179869.4|180059.3|179869.3|180059.4|179869.4|180059.3|179869.3|4
1682887500000|2023-04-30 20:45:00|180260.9|179905.9|180349.2|179994.2|180349.2|179994.2|180070.7|179715.7|10
1682887800000|2023-04-30 20:50:00|180378|180023|180378|180023|180378|180023|180378|180023|1
1682888100000|2023-04-30 20:55:00|180327.5|179972.5|180225.6|179870.6|180378|180023|180225.6|179870.6|4
1682888400000|2023-04-30 21:00:00|180246.6|179891.6|180370.4|180015.4|180370.6|180015.6|180246.6|179891.6|5
1682888700000|2023-04-30 21:05:00|180351.8|179996.8|180349.1|179994.1|180351.8|179996.8|180346.8|179991.8|4
1682889000000|2023-04-30 21:10:00|180344|179989|180319.4|179964.4|180385.4|180030.4|180319.4|179964.4|5
1682889300000|2023-04-30 21:15:00|180350.9|179995.9|180342.4|179987.4|180365.6|180010.6|180330.4|179975.4|7
1682889600000|2023-04-30 21:20:00|180320.8|179965.8|180342.4|179987.4|180374.6|180019.6|180320.8|179965.8|4
1682889900000|2023-04-30 21:25:00|180343.4|179988.4|180343.4|179988.4|180364.8|180009.8|180343.4|179988.4|3
1682890200000|2023-04-30 21:30:00|180324|179969|180323|179968|180324|179969|180322|179967|25
1682890500000|2023-04-30 21:35:00|180323|179968|180347|180037|180372|180037|180323|179968|117
1682890800000|2023-04-30 21:40:00|180348|180038|180353|180043|180360|180050|180347|180037|128
1682891100000|2023-04-30 21:45:00|180346.3|179991.3|180331.9|179976.9|180346.5|179991.5|180330|179975|41
1682891400000|2023-04-30 21:50:00|180330.4|179975.4|180335.8|179980.8|180337.1|179982.1|180327.2|179972.2|96
1682891700000|2023-04-30 21:55:00|180334.3|179979.3|180333.3|179978.3|180339.3|179984.3|180327.7|179972.7|231
1682892000000|2023-04-30 22:00:00|180323|180013|180259|179949|180329|180019|180250|179940|246
1682892300000|2023-04-30 22:05:00|180259|179949|180230|179981|180260|179981|180229|179945|90
1682892600000|2023-04-30 22:10:00|180231|179963|180210|179943|180231|180037|180183|179943|86
1682892900000|2023-04-30 22:15:00|180225|179959|180220|179979|180230|179989|180219|179959|90
1682893200000|2023-04-30 22:20:00|180220|179979|180179|180029|180231|180029|180175|179968|77
1682893500000|2023-04-30 22:25:00|180179|180029|180191|180041|180197|180047|180178|180028|27
1682893800000|2023-04-30 22:30:00|180191|180041|180192|180042|180194|180044|180190|180040|34
1682894100000|2023-04-30 22:35:00|180192|180042|180220|180070|180221|180071|180192|180042|117
1682894400000|2023-04-30 22:40:00|180220|180070|180214|180064|180220|180070|180213|180063|80
1682894700000|2023-04-30 22:45:00|180221|180071|180233|180083|180246|180096|180221|180071|128
1682895000000|2023-04-30 22:50:00|180233|180083|180236|180086|180236|180086|180232|180082|63
1682895300000|2023-04-30 22:55:00|180236|180086|180230|180064|180246|180086|180229|180061|114
1682895600000|2023-04-30 23:00:00|180245.8|180038.3|180218.2|180028.2|180245.8|180045.8|180214.6|180022.4|115
1682895900000|2023-04-30 23:05:00|180218.1|180028.1|180215.7|180025.7|180219.6|180029.6|180215.4|180025.4|112
1682896200000|2023-04-30 23:10:00|180217|180027|180158.8|179965.8|180223.8|180033.8|180149.5|179959.5|155
1682896500000|2023-04-30 23:15:00|180159.1|179967.1|180165.9|179975.9|180178.6|179988.6|180154.6|179964.6|163
1682896800000|2023-04-30 23:20:00|180165.7|179975.7|180163.2|179971.7|180173.3|179979.2|180161.8|179971.7|95
1682897100000|2023-04-30 23:25:00|180162.3|179972.3|180128.8|179938.8|180164.8|179974.8|180118.4|179928.4|194
1682897400000|2023-04-30 23:30:00|180130.3|179940.3|180139.3|179949.3|180141|179951|180118.3|179928.3|183
1682897700000|2023-04-30 23:35:00|180139.2|179949.2|180144.9|179954.9|180150.8|179960.8|180133.1|179943.1|129
1682898000000|2023-04-30 23:40:00|180144.8|179954.8|180179.8|179989.8|180191|180001|180144.8|179954.8|155
1682898300000|2023-04-30 23:45:00|180179.6|179989.6|180166.2|179976.2|180182|179992|180160.3|179970.3|97
1682898600000|2023-04-30 23:50:00|180167.9|179977.9|180165.5|179975.5|180171.5|179981.5|180165|179975|63
1682898900000|2023-04-30 23:55:00|180167.8|179977.8|180167.4|179977.4|180172|179982|180156.3|179966.3|68
1682899200000|2023-05-01 00:00:00|180169.1|179979.1|180175.5|179985.5|180179.2|179989.2|180163.9|179973.9|154
1682899500000|2023-05-01 00:05:00|180176.7|179986.7|180188.9|179998.9|180207.1|180017.1|180164.4|179974.4|273
1682899800000|2023-05-01 00:10:00|180188|179998|180193.4|180003.4|180194.7|180004.7|180180.2|179990.2|190
1682900100000|2023-05-01 00:15:00|180189.9|179999.9|180215.2|180025.2|180222.4|180032.4|180183.9|179993.9|260
1682900400000|2023-05-01 00:20:00|180214.1|180024.1|180243.1|180053.1|180247.2|180057.2|180206.5|180016.5|477
1682900700000|2023-05-01 00:25:00|180243|180053|180240.9|180050.9|180247.7|180057.7|180239.1|180049.1|318
1682901000000|2023-05-01 00:30:00|180241.1|180051.1|180245.1|180055.1|180250.3|180060.3|180237.7|180047.7|251
1682901300000|2023-05-01 00:35:00|180246.6|180056.6|180247.3|180057.3|180255.1|180065.1|180242.5|180052.5|206
1682901600000|2023-05-01 00:40:00|180247.4|180057.4|180211.5|180021.5|180247.6|180057.6|180208|180018|300
1682901900000|2023-05-01 00:45:00|180211.3|180021.3|180202.3|180012.3|180231.5|180041.5|180201.9|180011.9|345
1682902200000|2023-05-01 00:50:00|180202.4|180012.4|180208.6|180018.6|180213.9|180023.9|180202.4|180012.4|156
1682902500000|2023-05-01 00:55:00|180208.7|180018.7|180245.7|180055.7|180251.1|180061.1|180194.5|180004.5|172
1682902800000|2023-05-01 01:00:00|180247.2|180057.2|180237.9|180047.9|180248.1|180058.1|180227.8|180037.8|285
1682903100000|2023-05-01 01:05:00|180238.7|180048.7|180247.4|180057.4|180252|180062|180236.9|180046.9|381
1682903400000|2023-05-01 01:10:00|180247.5|180057.5|180241|180051|180255|180065|180234.8|180044.8|232
1682903700000|2023-05-01 01:15:00|180240.1|180050.1|180240|180050|180243|180053|180235.8|180045.8|159
1682904000000|2023-05-01 01:20:00|180239.2|180049.2|180226.2|180036.2|180243.8|180053.8|180220.8|180030.8|233
1682904300000|2023-05-01 01:25:00|180226.6|180036.6|180229.5|180039.5|180230.8|180040.8|180220.8|180030.8|185
1682904600000|2023-05-01 01:30:00|180229.4|180039.4|180240.3|180050.3|180242|180052|180227.2|180037.2|178
1682904900000|2023-05-01 01:35:00|180240.2|180050.2|180237.8|180047.8|180242.9|180052.9|180232.9|180042.9|241
1682905200000|2023-05-01 01:40:00|180237.9|180047.9|180253|180063|180254.2|180064.2|180233|180043|134
1682905500000|2023-05-01 01:45:00|180253.4|180063.4|180271.6|180081.6|180276.5|180086.5|180242.9|180052.9|210
1682905800000|2023-05-01 01:50:00|180271.4|180081.4|180272.1|180082.1|180276.3|180086.3|180266.1|180076.1|164
1682906100000|2023-05-01 01:55:00|180271.9|180081.9|180271.2|180081.2|180274.4|180084.4|180259.7|180069.7|282
1682906400000|2023-05-01 02:00:00|180271.6|180081.6|180264.3|180074.3|180275.1|180085.1|180258.8|180068.8|183
1682906700000|2023-05-01 02:05:00|180264.2|180074.2|180263.2|180073.2|180266.6|180076.6|180258.8|180068.8|265
1682907000000|2023-05-01 02:10:00|180263.4|180073.4|180261.6|180071.6|180264.6|180074.6|180259|180069|278
1682907300000|2023-05-01 02:15:00|180262|180072|180291.9|180101.9|180301.3|180111.3|180259.4|180069.4|195
1682907600000|2023-05-01 02:20:00|180292|180102|180296.7|180106.7|180303.3|180113.3|180288.8|180098.8|222
1682907900000|2023-05-01 02:25:00|180296.6|180106.6|180254|180064|180299.8|180109.8|180240|180050|212
1682908200000|2023-05-01 02:30:00|180253.9|180063.9|180230.8|180040.8|180256.1|180066.1|180225.1|180035.1|156
1682908500000|2023-05-01 02:35:00|180229.9|180039.9|180199.6|180009.6|180230.9|180040.9|180194.1|180004.1|229
1682908800000|2023-05-01 02:40:00|180199.2|180009.2|180200.1|180010.1|180205.2|180015.2|180193.5|180003.5|209
1682909100000|2023-05-01 02:45:00|180200.5|180010.5|180138.9|179948.9|180204.8|180014.8|180126.1|179936.1|419
1682909400000|2023-05-01 02:50:00|180138.5|179948.5|180197.2|180007.2|180199.1|180009.1|180134.2|179944.2|381
1682909700000|2023-05-01 02:55:00|180195.8|180005.8|180168.5|179978.5|180201.2|180011.2|180168.5|179978.5|269
1682910000000|2023-05-01 03:00:00|180168.7|179978.7|180159.6|179969.6|180176.3|179986.3|180159.1|179969.1|299
1682910300000|2023-05-01 03:05:00|180160.1|179970.1|180116.8|179926.8|180160.1|179970.1|180112.3|179922.3|224
1682910600000|2023-05-01 03:10:00|180117.7|179927.7|180131.3|179941.3|180141.9|179951.9|180117.7|179927.7|292
1682910900000|2023-05-01 03:15:00|180131.5|179941.5|180138.5|179948.5|180155.5|179965.5|180131.5|179941.5|250
1682911200000|2023-05-01 03:20:00|180138.4|179948.4|180110.9|179920.9|180139.8|179949.8|180104.9|179914.9|332
1682911500000|2023-05-01 03:25:00|180110.7|179920.7|180109.6|179919.6|180111.5|179921.5|180107.2|179917.2|220
1682911800000|2023-05-01 03:30:00|180110|179920|180110.8|179920.8|180112.9|179922.9|180108.2|179918.2|199
1682912100000|2023-05-01 03:35:00|180110.6|179920.6|180107.6|179917.6|180111.4|179921.4|180107|179917|149
1682912400000|2023-05-01 03:40:00|180108.9|179918.9|180090.2|179940.2|180111.4|179940.4|180084.7|179918.3|280
1682912700000|2023-05-01 03:45:00|180090.3|179940.3|180052.3|179902.3|180091|179941|180048.8|179898.8|485
1682913000000|2023-05-01 03:50:00|180052.4|179902.4|180053.5|179903.5|180053.9|179903.9|180030.6|179880.6|196
1682913300000|2023-05-01 03:55:00|180053.6|179903.6|180050.7|179900.7|180056|179906|180049.9|179899.9|189
1682913600000|2023-05-01 04:00:00|180050.8|179900.8|180037.1|179887.1|180054.9|179904.9|180035.8|179885.8|182
1682913900000|2023-05-01 04:05:00|180037.2|179887.2|180031.1|179881.1|180037.2|179887.2|180025.6|179875.6|219
1682914200000|2023-05-01 04:10:00|180031|179881|180026.8|179876.8|180031.2|179881.2|180020.1|179870.1|290
1682914500000|2023-05-01 04:15:00|180026.9|179876.9|180019.5|179869.5|180027.6|179877.6|180016.9|179866.9|304
1682914800000|2023-05-01 04:20:00|180018.6|179868.6|180008.7|179858.7|180026.9|179876.9|180006.7|179856.7|241
1682915100000|2023-05-01 04:25:00|180004.6|179854.6|180001.9|179851.9|180020.2|179870.2|180001.3|179851.3|215
1682915400000|2023-05-01 04:30:00|180002.1|179852.1|180018.6|179868.6|180020.6|179870.6|180002.1|179852.1|217
1682915700000|2023-05-01 04:35:00|180018.7|179868.7|180048|179898|180051.8|179901.8|180015.1|179865.1|352
1682916000000|2023-05-01 04:40:00|180048.3|179898.3|180016.7|179866.7|180053|179903|180011.8|179861.8|174
1682916300000|2023-05-01 04:45:00|180013.5|179863.5|180020.2|179870.2|180021.1|179871.1|180001.5|179851.5|315
1682916600000|2023-05-01 04:50:00|180019.9|179869.9|180026.3|179876.3|180029.1|179879.1|180017.8|179867.8|254
1682916900000|2023-05-01 04:55:00|180026.4|179876.4|180021.4|179871.4|180033.5|179883.5|180020.6|179870.6|448
1682917200000|2023-05-01 05:00:00|180021|179871|180031.3|179881.3|180032.7|179882.7|180017.4|179867.4|316
1682917500000|2023-05-01 05:05:00|180031.4|179881.4|180051.8|179901.8|180052.1|179902.1|180022.1|179872.1|348
1682917800000|2023-05-01 05:10:00|180051.5|179901.5|180023.5|179873.5|180053.9|179903.9|180018|179868|593
1682918100000|2023-05-01 05:15:00|180023.4|179873.4|180029.7|179879.7|180051.5|179901.5|180022.6|179872.6|651
1682918400000|2023-05-01 05:20:00|180029.6|179879.6|180047.4|179897.4|180053.3|179903.3|180009.6|179859.6|646
1682918700000|2023-05-01 05:25:00|180047.7|179897.7|180044.8|179894.8|180055.2|179905.2|180036.1|179886.1|439
1682919000000|2023-05-01 05:30:00|180044.5|179894.5|180042.5|179892.5|180058.5|179908.5|180041.4|179891.4|396
1682919300000|2023-05-01 05:35:00|180046.7|179896.7|180027.4|179877.4|180047.7|179897.7|180019.8|179869.8|358
1682919600000|2023-05-01 05:40:00|180026.2|179876.2|180018.1|179868.1|180026.2|179876.2|180012.1|179862.1|312
1682919900000|2023-05-01 05:45:00|180019.2|179869.2|180003.6|179853.6|180019.7|179869.7|180003.6|179853.6|202
1682920200000|2023-05-01 05:50:00|180004.1|179854.1|179973.8|179823.8|180009.3|179859.3|179973.8|179823.8|145
1682920500000|2023-05-01 05:55:00|179973.7|179823.7|179982.5|179832.5|179986.8|179836.8|179973.6|179823.6|400
1682920800000|2023-05-01 06:00:00|179984.3|179834.3|180049.5|179899.5|180088.9|179938.9|179978.5|179828.5|490
1682921100000|2023-05-01 06:05:00|180049.4|179899.4|180008.2|179858.2|180050.3|179900.3|179981|179831|602
1682921400000|2023-05-01 06:10:00|180009|179859|180013.3|179863.3|180017.6|179867.6|179998.7|179848.7|676
1682921700000|2023-05-01 06:15:00|180011.6|179861.6|180058.8|179908.8|180065|179915|180007.4|179857.4|659
1682922000000|2023-05-01 06:20:00|180057.3|179907.3|180084.4|179934.4|180085.6|179935.6|180005.7|179855.7|562
1682922300000|2023-05-01 06:25:00|180084.7|179934.7|180123|179973|180125.8|179975.8|180064.1|179914.1|518
1682922600000|2023-05-01 06:30:00|180122.9|179972.9|180089.2|179939.2|180126.5|179976.5|180088.4|179938.4|385
1682922900000|2023-05-01 06:35:00|180087.9|179937.9|180090.6|179940.6|180092.3|179942.3|180082.3|179932.3|436
1682923200000|2023-05-01 06:40:00|180091.5|179941.5|180087.3|179937.3|180124.4|179974.4|180056.8|179906.8|640
1682923500000|2023-05-01 06:45:00|180087.2|179937.2|180061.4|179911.4|180094.2|179944.2|180057.6|179907.6|534
1682923800000|2023-05-01 06:50:00|180061.2|179911.2|180056.7|179906.7|180068.1|179918.1|180054|179904|534
1682924100000|2023-05-01 06:55:00|180056.4|179906.4|180053.2|179903.2|180064.9|179914.9|180041.3|179891.3|526
1682924400000|2023-05-01 07:00:00|180054|179904|180049.2|179899.2|180099.6|179949.6|180027.1|179877.1|710
1682924700000|2023-05-01 07:05:00|180050.4|179900.4|180053.3|179903.3|180062.6|179912.6|180045.3|179895.3|494
1682925000000|2023-05-01 07:10:00|180053.6|179903.6|180052.1|179902.1|180055.3|179905.3|180048.2|179898.2|612
1682925300000|2023-05-01 07:15:00|180052.3|179902.3|179956.7|179806.7|180054.4|179904.4|179952.9|179802.9|599
1682925600000|2023-05-01 07:20:00|179956.6|179806.6|179949.4|179799.4|179968.6|179818.6|179938.7|179788.7|503
1682925900000|2023-05-01 07:25:00|179949.3|179799.3|179937.6|179787.6|179980.7|179830.7|179937.1|179787.1|598
1682926200000|2023-05-01 07:30:00|179937.5|179787.5|179985.7|179835.7|180003.6|179853.6|179936.6|179786.6|509
1682926500000|2023-05-01 07:35:00|179986.3|179836.3|179864.9|179714.9|180023.7|179873.7|179856.7|179706.7|622
1682926800000|2023-05-01 07:40:00|179864.7|179714.7|179893.3|179743.3|179919.1|179769.1|179860.2|179710.2|728
1682927100000|2023-05-01 07:45:00|179895.3|179745.3|179879|179729|179927.9|179777.9|179876|179726|778
1682927400000|2023-05-01 07:50:00|179879.7|179729.7|179818|179668|179887|179737|179796.3|179646.3|595
1682927700000|2023-05-01 07:55:00|179818.1|179668.1|179818.9|179668.9|179841.1|179691.1|179815.8|179665.8|560
1682928000000|2023-05-01 08:00:00|179816.5|179666.5|179791.4|179641.4|179816.5|179666.5|179781.7|179631.7|476
1682928300000|2023-05-01 08:05:00|179791.7|179641.7|179786.9|179636.9|179798|179648|179750.1|179600.1|532
1682928600000|2023-05-01 08:10:00|179786.8|179636.8|179790.5|179640.5|179797.1|179647.1|179784.7|179634.7|690
1682928900000|2023-05-01 08:15:00|179790.9|179640.9|179786.9|179636.9|179823.5|179673.5|179783.2|179633.2|677
1682929200000|2023-05-01 08:20:00|179787|179637|179793.7|179643.7|179799.2|179649.2|179730|179580|480
1682929500000|2023-05-01 08:25:00|179788.9|179638.9|179810|179660|179814.5|179664.5|179781.1|179631.1|435
1682929800000|2023-05-01 08:30:00|179809.5|179659.5|179812.4|179662.4|179816.7|179666.7|179790.7|179640.7|499
1682930100000|2023-05-01 08:35:00|179812|179662|179790.8|179640.8|179817.2|179667.2|179781|179631|616
1682930400000|2023-05-01 08:40:00|179790.7|179640.7|179843.1|179693.1|179849.3|179699.3|179788.8|179638.8|553
1682930700000|2023-05-01 08:45:00|179843|179693|179837.4|179687.4|179849.7|179699.7|179826.4|179676.4|343
1682931000000|2023-05-01 08:50:00|179837.2|179687.2|179831.8|179681.8|179853.8|179703.8|179825.9|179675.9|579
1682931300000|2023-05-01 08:55:00|179831.7|179681.7|179835.2|179685.2|179837.7|179687.7|179814.2|179664.2|855
1682931600000|2023-05-01 09:00:00|179835.1|179685.1|179786|179636|179835.1|179685.1|179781.9|179631.9|697
1682931900000|2023-05-01 09:05:00|179786.2|179636.2|179817.6|179667.6|179818|179668|179766.7|179616.7|474
1682932200000|2023-05-01 09:10:00|179818.9|179668.9|179794.2|179644.2|179819.8|179669.8|179748.5|179598.5|346
1682932500000|2023-05-01 09:15:00|179792.4|179642.4|179752.1|179602.1|179794|179644|179748|179598|605
1682932800000|2023-05-01 09:20:00|179752.2|179602.2|179742.7|179592.7|179761.1|179611.1|179688.8|179538.8|544
1682933100000|2023-05-01 09:25:00|179742.8|179592.8|179739.6|179589.6|179764.1|179614.1|179717.8|179567.8|510
1682933400000|2023-05-01 09:30:00|179736.2|179586.2|179721.7|179571.7|179736.8|179586.8|179705.7|179555.7|530
1682933700000|2023-05-01 09:35:00|179721.8|179571.8|179757.6|179607.6|179758.5|179608.5|179721.4|179571.4|547
1682934000000|2023-05-01 09:40:00|179757.7|179607.7|179753.9|179603.9|179760.3|179610.3|179751.5|179601.5|349
1682934300000|2023-05-01 09:45:00|179753.2|179603.2|179728.5|179578.5|179756.2|179606.2|179691.6|179541.6|523
1682934600000|2023-05-01 09:50:00|179728.4|179578.4|179722.8|179572.8|179752.7|179602.7|179719.2|179569.2|466
1682934900000|2023-05-01 09:55:00|179723.1|179573.1|179698.7|179548.7|179741.7|179591.7|179694.6|179544.6|579
1682935200000|2023-05-01 10:00:00|179698.8|179548.8|179711.7|179561.7|179726.8|179576.8|179690|179540|636
1682935500000|2023-05-01 10:05:00|179712|179562|179688.7|179538.7|179721.2|179571.2|179687.5|179537.5|635
1682935800000|2023-05-01 10:10:00|179687.6|179537.6|179692.1|179542.1|179696.2|179546.2|179663.4|179513.4|619
1682936100000|2023-05-01 10:15:00|179692|179542|179739.7|179589.7|179748.9|179598.9|179692|179542|622
1682936400000|2023-05-01 10:20:00|179739.2|179589.2|179762.9|179612.9|179764.9|179614.9|179724.2|179574.2|498
1682936700000|2023-05-01 10:25:00|179762.4|179612.4|179755.6|179605.6|179775.5|179625.5|179755.2|179605.2|568
1682937000000|2023-05-01 10:30:00|179756.4|179606.4|179752.3|179602.3|179769.8|179619.8|179738.1|179588.1|554
1682937300000|2023-05-01 10:35:00|179751.9|179601.9|179760.9|179610.9|179764.3|179614.3|179748|179598|695
1682937600000|2023-05-01 10:40:00|179771.1|179621.1|179755.2|179605.2|179775.7|179625.7|179749.6|179599.6|631
1682937900000|2023-05-01 10:45:00|179755.3|179605.3|179750.6|179600.6|179765.2|179615.2|179714.3|179564.3|484
1682938200000|2023-05-01 10:50:00|179749|179599|179750.8|179600.8|179756.8|179606.8|179739.6|179589.6|827
1682938500000|2023-05-01 10:55:00|179750.7|179600.7|179700.8|179550.8|179751.6|179601.6|179685.4|179535.4|534
1682938800000|2023-05-01 11:00:00|179700.5|179550.5|179695.7|179545.7|179700.5|179550.5|179688.7|179538.7|525
1682939100000|2023-05-01 11:05:00|179695.8|179545.8|179679.7|179529.7|179698|179548|179654.9|179504.9|501
1682939400000|2023-05-01 11:10:00|179679.5|179529.5|179733.7|179583.7|179740.4|179590.4|179679.5|179529.5|538
1682939700000|2023-05-01 11:15:00|179733.2|179583.2|179718.1|179568.1|179752.3|179602.3|179713.2|179563.2|639
1682940000000|2023-05-01 11:20:00|179717.8|179567.8|179705.9|179555.9|179732.2|179582.2|179671.7|179521.7|567
1682940300000|2023-05-01 11:25:00|179705.3|179555.3|179694.6|179544.6|179714.2|179564.2|179686.4|179536.4|512
1682940600000|2023-05-01 11:30:00|179693|179543|179686.2|179536.2|179693|179543|179678.3|179528.3|693
1682940900000|2023-05-01 11:35:00|179686.3|179536.3|179633.1|179483.1|179689.5|179554.9|179577.1|179462.4|639
1682941200000|2023-05-01 11:40:00|179633|179483|179629.1|179479.1|179646.9|179496.9|179619.9|179469.9|608
1682941500000|2023-05-01 11:45:00|179629.3|179479.3|179656.8|179506.8|179658.8|179508.8|179608.1|179458.1|565
1682941800000|2023-05-01 11:50:00|179657.1|179507.1|179632.7|179482.7|179660.8|179510.8|179628.6|179478.6|737
1682942100000|2023-05-01 11:55:00|179632.6|179482.6|179638.1|179488.1|179647.8|179497.8|179624.9|179474.9|637
1682942400000|2023-05-01 12:00:00|179637.6|179487.6|179659.6|179509.6|179691.5|179541.5|179606.1|179456.1|778
1682942700000|2023-05-01 12:05:00|179659.7|179509.7|179657.2|179507.2|179669.2|179519.2|179645.6|179495.6|559
1682943000000|2023-05-01 12:10:00|179657.3|179507.3|179623|179473|179675.8|179525.8|179580.4|179430.4|618
1682943300000|2023-05-01 12:15:00|179622.6|179472.6|179662.6|179512.6|179668.4|179518.4|179618.1|179468.1|525
1682943600000|2023-05-01 12:20:00|179663.8|179513.8|179656.4|179506.4|179691.9|179541.9|179592.4|179442.4|546
1682943900000|2023-05-01 12:25:00|179657.2|179507.2|179695.3|179545.3|179698.3|179548.3|179615.3|179465.3|656
1682944200000|2023-05-01 12:30:00|179695.4|179545.4|179635.1|179485.1|179757.5|179607.5|179617.9|179467.9|759
1682944500000|2023-05-01 12:35:00|179635.2|179485.2|179601.2|179451.2|179638.5|179488.5|179591.8|179441.8|707
1682944800000|2023-05-01 12:40:00|179601.4|179451.4|179697|179547|179700.1|179550.1|179598.7|179448.7|756
1682945100000|2023-05-01 12:45:00|179698.1|179548.1|179708.8|179558.8|179757.4|179607.4|179681.5|179531.5|712
1682945400000|2023-05-01 12:50:00|179708.5|179558.5|179655.1|179505.1|179709.1|179559.1|179645.4|179495.4|628
1682945700000|2023-05-01 12:55:00|179655|179505|179631.4|179481.4|179663.7|179513.7|179621.9|179471.9|833
1682946000000|2023-05-01 13:00:00|179630.7|179480.7|179605.9|179455.9|179656.6|179506.6|179589.5|179439.5|856
1682946300000|2023-05-01 13:05:00|179605.8|179455.8|179571.3|179421.3|179607.4|179457.4|179558.2|179408.2|588
1682946600000|2023-05-01 13:10:00|179570.9|179420.9|179579.3|179429.3|179641.1|179491.1|179545.7|179395.7|502
1682946900000|2023-05-01 13:15:00|179579.4|179429.4|179576.7|179426.7|179605.2|179455.2|179570.7|179420.7|413
1682947200000|2023-05-01 13:20:00|179576.6|179426.6|179575.6|179425.6|179589.5|179439.5|179558.8|179408.8|566
1682947500000|2023-05-01 13:25:00|179576.1|179426.1|179577|179427|179592.5|179442.5|179540.6|179390.6|507
1682947800000|2023-05-01 13:30:00|179576.9|179426.9|179377.2|179227.2|179576.9|179426.9|179358.5|179208.5|722
1682948100000|2023-05-01 13:35:00|179378.5|179228.5|179350.2|179200.2|179403|179253|179285.5|179177.6|778
1682948400000|2023-05-01 13:40:00|179349.1|179199.1|179380.6|179230.6|179388.1|179238.1|179344.2|179194.2|578
1682948700000|2023-05-01 13:45:00|179379.6|179229.6|179379.9|179229.9|179413.9|179263.9|179363.5|179213.5|775
1682949000000|2023-05-01 13:50:00|179380.4|179230.4|179444.7|179294.7|179480.8|179330.8|179341.7|179191.7|699
1682949300000|2023-05-01 13:55:00|179444.9|179294.9|179463.9|179289.5|179463.9|179301.5|179325.6|179175.6|565
1682949600000|2023-05-01 14:00:00|179490.8|179340.8|179330.9|179180.9|179647.4|179497.4|179321.8|179171.8|975
1682949900000|2023-05-01 14:05:00|179336.5|179186.5|179386.1|179236.1|179413.7|179263.7|179312.5|179162.5|781
1682950200000|2023-05-01 14:10:00|179386.2|179236.2|179444.1|179294.1|179446|179296|179382|179232|597
1682950500000|2023-05-01 14:15:00|179443.7|179293.7|179347.3|179197.3|179468.3|179318.3|179327.2|179177.2|739
1682950800000|2023-05-01 14:20:00|179348.4|179198.4|179450.9|179300.9|179486.7|179358|179348.4|179198.4|748
1682951100000|2023-05-01 14:25:00|179451.6|179301.6|179543.6|179393.6|179570.3|179469.8|179383.5|179283.9|807
1682951400000|2023-05-01 14:30:00|179542.6|179392.6|179474.2|179424.2|179598.4|179491.5|179473.1|179377.5|733
1682951700000|2023-05-01 14:35:00|179474.1|179424.1|179379.3|179229.3|179534.5|179434.4|179356.6|179206.6|735
1682952000000|2023-05-01 14:40:00|179378.9|179228.9|179347|179197|179469.4|179319.4|179333|179183|761
1682952300000|2023-05-01 14:45:00|179346.4|179196.4|179315.7|179165.7|179417.6|179267.6|179310.2|179160.2|701
1682952600000|2023-05-01 14:50:00|179315.3|179165.3|179320.5|179170.5|179340|179190|179314.1|179164.1|631
1682952900000|2023-05-01 14:55:00|179320.7|179170.7|179224.6|179174.6|179330.3|179228.3|179216|179127.9|640
1682953200000|2023-05-01 15:00:00|179219.8|179169.8|179350.2|179200.2|179353.3|179221.8|179219.8|179118.1|628
1682953500000|2023-05-01 15:05:00|179350.6|179200.6|179394.6|179244.6|179451.3|179324.1|179331.6|179198.4|552
1682953800000|2023-05-01 15:10:00|179394.4|179244.4|179361.2|179311.2|179434.7|179335.9|179295|179200.2|650
1682954100000|2023-05-01 15:15:00|179361|179311|179470|179320|179521.4|179407.6|179325.5|179244.9|678
1682954400000|2023-05-01 15:20:00|179473|179323|179516.3|179366.3|179543.4|179444.6|179418.2|179298.7|670
1682954700000|2023-05-01 15:25:00|179515.2|179365.2|179461.8|179411.8|179542.9|179431.5|179435.8|179337.7|622
1682955000000|2023-05-01 15:30:00|179461.6|179411.6|179451|179301|179521.5|179411.7|179448.7|179298.7|687
1682955300000|2023-05-01 15:35:00|179449.4|179299.4|179418.7|179268.7|179449.4|179299.4|179395|179245|582
1682955600000|2023-05-01 15:40:00|179418.6|179268.6|179416.5|179266.5|179458.9|179308.9|179415.1|179265.1|621
1682955900000|2023-05-01 15:45:00|179416.2|179266.2|179389.5|179239.5|179422.7|179310.3|179346.2|179238.2|614
1682956200000|2023-05-01 15:50:00|179387.7|179237.7|179414.2|179264.2|179416.2|179281.4|179330.8|179202|621
1682956500000|2023-05-01 15:55:00|179414.3|179264.3|179281.8|179131.8|179417.4|179267.4|179247.4|179131.6|652
1682956800000|2023-05-01 16:00:00|179280.9|179130.9|179285.7|179135.7|179290.7|179186.5|179216.1|179111.3|655
1682957100000|2023-05-01 16:05:00|179285.5|179135.5|179308|179258|179362.1|179258|179279.2|179129.2|633
1682957400000|2023-05-01 16:10:00|179356.1|179206.1|179444.1|179394.1|179496.4|179394.2|179353.6|179203.6|642
1682957700000|2023-05-01 16:15:00|179444.3|179394.3|179453|179303|179494|179394.7|179377|179265.2|593
1682958000000|2023-05-01 16:20:00|179453.2|179303.2|179408|179358|179454.8|179358.3|179391.8|179290.9|768
1682958300000|2023-05-01 16:25:00|179407.6|179357.6|179455.7|179305.7|179459.7|179362.1|179396|179294.6|932
1682958600000|2023-05-01 16:30:00|179455.6|179305.6|179386.5|179236.5|179457.9|179356.6|179333.8|179232.3|668
1682958900000|2023-05-01 16:35:00|179386.6|179236.6|179387.5|179237.5|179393.8|179291.7|179321.2|179196.1|700
1682959200000|2023-05-01 16:40:00|179387|179237|179384.2|179234.2|179390.6|179240.6|179353.8|179203.8|709
1682959500000|2023-05-01 16:45:00|179386|179236|179423.4|179273.4|179445.6|179295.6|179373.2|179223.2|680
1682959800000|2023-05-01 16:50:00|179423.7|179273.7|179401.9|179251.9|179429.5|179326.3|179371.2|179245.3|569
1682960100000|2023-05-01 16:55:00|179400.6|179250.6|179403.2|179253.2|179429.5|179279.5|179356.7|179206.7|616
1682960400000|2023-05-01 17:00:00|179404.7|179254.7|179422.7|179272.7|179455|179310.2|179342.3|179241.1|705
1682960700000|2023-05-01 17:05:00|179423.1|179273.1|179492|179342|179492|179361.2|179376.9|179269.9|572
1682961000000|2023-05-01 17:10:00|179492.1|179342.1|179486.7|179336.7|179492.1|179391.9|179430.4|179335.8|549
1682961300000|2023-05-01 17:15:00|179486.8|179336.8|179440.6|179390.6|179492.1|179394.6|179432.9|179332.8|784
1682961600000|2023-05-01 17:20:00|179441.1|179391.1|179404.1|179354.1|179441.7|179391.7|179402|179352|527
1682961900000|2023-05-01 17:25:00|179405|179355|179478.1|179328.1|179478.3|179384.8|179401.5|179301.3|632
1682962200000|2023-05-01 17:30:00|179478.3|179328.3|179470.1|179320.1|179479.6|179380.5|179407.9|179315.6|702
1682962500000|2023-05-01 17:35:00|179469.8|179319.8|179423.5|179373.5|179477.9|179376.9|179418|179310.6|515
1682962800000|2023-05-01 17:40:00|179423.7|179373.7|179472.6|179322.6|179480.9|179374.3|179418|179291.6|773
1682963100000|2023-05-01 17:45:00|179472.7|179322.7|179471.5|179321.5|179508|179399.3|179418.2|179306.2|839
1682963400000|2023-05-01 17:50:00|179471.2|179321.2|179440.4|179290.4|179471.9|179369.4|179410.7|179287.4|630
1682963700000|2023-05-01 17:55:00|179440.1|179290.1|179436.9|179286.9|179444.5|179334.2|179383|179282.8|677
1682964000000|2023-05-01 18:00:00|179437.3|179287.3|179446.6|179296.6|179453.4|179346.4|179388.6|179286.3|743
1682964300000|2023-05-01 18:05:00|179447.3|179297.3|179439.3|179289.3|179478.4|179348.7|179398.7|179289.3|748
1682964600000|2023-05-01 18:10:00|179438.8|179288.8|179444.8|179294.8|179446.4|179296.4|179435.3|179285.3|549
1682964900000|2023-05-01 18:15:00|179445.1|179295.1|179408.5|179258.5|179449.6|179310|179357.1|179258.2|555
1682965200000|2023-05-01 18:20:00|179408.3|179258.3|179408.4|179258.4|179418.1|179268.1|179389.4|179239.4|488
1682965500000|2023-05-01 18:25:00|179408.9|179258.9|179407.6|179257.6|179431.7|179281.7|179404.7|179254.7|558
1682965800000|2023-05-01 18:30:00|179407|179257|179438.5|179288.5|179440.2|179290.2|179403.9|179253.9|889
1682966100000|2023-05-01 18:35:00|179438.7|179288.7|179452.2|179302.2|179486.5|179336.5|179433|179283|485
1682966400000|2023-05-01 18:40:00|179452.6|179302.6|179469.6|179319.6|179476.8|179370.6|179417.2|179297|440
1682966700000|2023-05-01 18:45:00|179469.5|179319.5|179444.7|179294.7|179498.9|179348.9|179443.1|179293.1|503
1682967000000|2023-05-01 18:50:00|179444.6|179294.6|179533.3|179383.3|179547.8|179428.2|179444.6|179294.6|648
1682967300000|2023-05-01 18:55:00|179534.2|179384.2|179518.3|179468.3|179571|179478.2|179518.3|179384.2|622
1682967600000|2023-05-01 19:00:00|179518.8|179468.8|179573.5|179423.5|179574.2|179475.3|179488.5|179390.5|650
1682967900000|2023-05-01 19:05:00|179573.7|179423.7|179538.1|179388.1|179575.9|179425.9|179536.6|179386.6|614
1682968200000|2023-05-01 19:10:00|179538|179388|179537.3|179387.3|179541.3|179391.3|179517|179367|434
1682968500000|2023-05-01 19:15:00|179536.7|179386.7|179529.7|179379.7|179553.8|179457.4|179501.2|179364.3|671
1682968800000|2023-05-01 19:20:00|179529.3|179379.3|179506.2|179356.2|179529.3|179379.3|179499.8|179349.8|655
1682969100000|2023-05-01 19:25:00|179506|179356|179468.3|179318.3|179545.8|179410.7|179460.7|179316.7|704
1682969400000|2023-05-01 19:30:00|179468.1|179318.1|179414.1|179264.1|179472.6|179322.6|179406|179256|671
1682969700000|2023-05-01 19:35:00|179413.6|179263.6|179433|179283|179449.7|179299.7|179410.7|179260.7|764
1682970000000|2023-05-01 19:40:00|179433.3|179283.3|179381.4|179331.4|179434.3|179331.7|179379.8|179280.7|422
1682970300000|2023-05-01 19:45:00|179381.3|179331.3|179406|179256|179417.9|179332.2|179379|179237|569
1682970600000|2023-05-01 19:50:00|179405.1|179255.1|179376.5|179226.5|179405.1|179270.1|179318.8|179218.4|542
1682970900000|2023-05-01 19:55:00|179375.6|179225.6|179362.2|179212.2|179384.5|179282.8|179296.9|179167.2|773
1682971200000|2023-05-01 20:00:00|179362|179212|179389.2|179239.2|179401.1|179251.1|179348.1|179198.1|541
1682971500000|2023-05-01 20:05:00|179388.9|179238.9|179418.6|179268.6|179437.6|179287.6|179388.7|179238.7|515
1682971800000|2023-05-01 20:10:00|179418.8|179268.8|179443.5|179293.5|179443.5|179293.5|179416.4|179266.4|536
1682972100000|2023-05-01 20:15:00|179442.4|179292.4|179434.7|179284.7|179446.4|179296.4|179433.8|179283.8|270
1682972400000|2023-05-01 20:20:00|179434.6|179284.6|179446.3|179296.3|179450.1|179300.1|179431.8|179281.8|321
1682972700000|2023-05-01 20:25:00|179445.9|179295.9|179443.6|179293.6|179450.4|179300.4|179425.3|179275.3|604
1682973000000|2023-05-01 20:30:00|179443.5|179293.5|179444.4|179294.4|179448.2|179298.2|179439.9|179289.9|158
1682973300000|2023-05-01 20:35:00|179444.3|179294.3|179448.9|179298.9|179452|179302|179444|179294|321
1682973600000|2023-05-01 20:40:00|179449.8|179299.8|179450.4|179300.4|179454.2|179304.2|179442.1|179292.1|289
1682973900000|2023-05-01 20:45:00|179450.6|179300.6|179483.4|179333.4|179491.4|179341.4|179450.6|179300.6|348
1682974200000|2023-05-01 20:50:00|179483.9|179333.9|179453.6|179303.6|179483.9|179333.9|179452.4|179302.4|248
1682974500000|2023-05-01 20:55:00|179453.2|179303.2|179464.5|179314.5|179474.4|179324.4|179415.1|179265.1|291
1682974800000|2023-05-01 21:00:00|179609.2|179299.2|179682.2|179372.2|179682.2|179372.2|179551.7|179241.7|28
1682975100000|2023-05-01 21:05:00|179683.3|179373.3|179655.3|179345.3|179696.3|179386.3|179644|179334|30
1682975400000|2023-05-01 21:10:00|179650|179340|179654.3|179344.3|179679.7|179369.7|179628.7|179318.7|39
1682975700000|2023-05-01 21:15:00|179654.4|179344.4|179671.6|179361.6|179671.7|179361.7|179654.3|179344.3|30
1682976000000|2023-05-01 21:20:00|179671.5|179361.5|179671.6|179361.6|179671.6|179361.6|179670.7|179360.7|6
1682976300000|2023-05-01 21:25:00|179671.4|179361.4|179671.8|179361.8|179671.8|179361.8|179669.4|179359.4|25
1682976600000|2023-05-01 21:30:00|179671.7|179361.7|179702|179392|179704.6|179394.6|179668.2|179358.2|153
1682976900000|2023-05-01 21:35:00|179700.6|179390.6|179700.4|179390.4|179704|179394|179671.5|179361.5|84
1682977200000|2023-05-01 21:40:00|179700.5|179390.5|179675.2|179365.2|179708.2|179398.2|179662|179352|169
1682977500000|2023-05-01 21:45:00|179671.7|179361.7|179674.4|179364.4|179705.1|179395.1|179648.2|179338.2|96
1682977800000|2023-05-01 21:50:00|179673.2|179363.2|179676.5|179366.5|179679.7|179369.7|179668.3|179358.3|112
1682978100000|2023-05-01 21:55:00|179676.3|179366.3|179674.4|179364.4|179699.4|179389.4|179664.4|179354.4|108
1682978400000|2023-05-01 22:00:00|179674.8|179364.8|179567.4|179329.1|179692.5|179382.5|179552.1|179294.3|272
1682978700000|2023-05-01 22:05:00|179569|179331.9|179501.4|179351.4|179581.5|179357.5|179500.5|179312.7|192
1682979000000|2023-05-01 22:10:00|179501.5|179351.5|179483.1|179333.1|179501.5|179351.5|179476.3|179326.3|139
1682979300000|2023-05-01 22:15:00|179467.7|179317.7|179467.1|179317.1|179476.1|179326.1|179464.6|179314.6|154
1682979600000|2023-05-01 22:20:00|179468.4|179318.4|179469.3|179319.3|179471.1|179321.1|179464.6|179314.6|101
1682979900000|2023-05-01 22:25:00|179465.7|179315.7|179458.9|179308.9|179472.6|179322.6|179458.9|179308.9|105
1682980200000|2023-05-01 22:30:00|179459.2|179309.2|179467.8|179317.8|179468.3|179318.3|179458.9|179308.9|111
1682980500000|2023-05-01 22:35:00|179467.7|179317.7|179466.9|179316.9|179469.2|179319.2|179460.3|179310.3|103
1682980800000|2023-05-01 22:40:00|179465.6|179315.6|179476.5|179326.5|179478.4|179328.4|179445.2|179295.2|119
1682981100000|2023-05-01 22:45:00|179476.6|179326.6|179471.5|179321.5|179480|179330|179469.2|179319.2|68
1682981400000|2023-05-01 22:50:00|179471.4|179321.4|179486|179336|179507.8|179357.8|179471.4|179321.4|98
1682981700000|2023-05-01 22:55:00|179487.2|179337.2|179516.5|179366.5|179522.9|179372.9|179486.4|179336.4|94
1682982000000|2023-05-01 23:00:00|179516.6|179366.6|179511.8|179361.8|179518.5|179368.5|179500.5|179350.5|155
1682982300000|2023-05-01 23:05:00|179511.6|179361.6|179456.8|179306.8|179516.8|179366.8|179454.3|179304.3|243
1682982600000|2023-05-01 23:10:00|179456.7|179306.7|179443.7|179293.7|179463.2|179313.2|179437.4|179287.4|197
1682982900000|2023-05-01 23:15:00|179442.5|179292.5|179480.3|179330.3|179480.3|179330.3|179440.2|179290.2|76
1682983200000|2023-05-01 23:20:00|179480.9|179330.9|179480.1|179330.1|179482.8|179332.8|179469.5|179319.5|113
1682983500000|2023-05-01 23:25:00|179479.3|179329.3|179482.9|179332.9|179484|179334|179474.7|179324.7|69
1682983800000|2023-05-01 23:30:00|179482|179332|179493.1|179343.1|179494|179344|179479.3|179329.3|69
1682984100000|2023-05-01 23:35:00|179493|179343|179488|179338|179496.9|179346.9|179485.4|179335.4|71
1682984400000|2023-05-01 23:40:00|179487.8|179337.8|179488.2|179338.2|179489.7|179339.7|179482.7|179332.7|70
1682984700000|2023-05-01 23:45:00|179488|179338|179502.5|179352.5|179502.6|179352.6|179486.6|179336.6|69
1682985000000|2023-05-01 23:50:00|179502.4|179352.4|179503.5|179353.5|179504.9|179354.9|179490|179340|125
1682985300000|2023-05-01 23:55:00|179503.4|179353.4|179479.3|179329.3|179504.8|179354.8|179477.6|179327.6|129
1682985600000|2023-05-02 00:00:00|179481.9|179331.9|179445.8|179295.8|179481.9|179331.9|179445.3|179295.3|394
1682985900000|2023-05-02 00:05:00|179445.7|179295.7|179455.1|179305.1|179461.4|179311.4|179440.9|179290.9|228
1682986200000|2023-05-02 00:10:00|179455.4|179305.4|179451.2|179301.2|179458.2|179308.2|179451.2|179301.2|64
1682986500000|2023-05-02 00:15:00|179450.7|179300.7|179474.5|179324.5|179481.2|179331.2|179449.8|179299.8|246
1682986800000|2023-05-02 00:20:00|179475.1|179325.1|179508.6|179358.6|179514.7|179364.7|179473.4|179323.4|429
1682987100000|2023-05-02 00:25:00|179508.4|179358.4|179509|179359|179512.6|179362.6|179506.6|179356.6|240
1682987400000|2023-05-02 00:30:00|179509.2|179359.2|179502.4|179352.4|179512.3|179362.3|179492.1|179342.1|315
1682987700000|2023-05-02 00:35:00|179502.3|179352.3|179504.9|179354.9|179505.9|179355.9|179496.4|179346.4|234
1682988000000|2023-05-02 00:40:00|179504.1|179354.1|179503.2|179353.2|179506.2|179356.2|179502|179352|343
1682988300000|2023-05-02 00:45:00|179503.3|179353.3|179509.8|179359.8|179510|179360|179496.5|179346.5|236
1682988600000|2023-05-02 00:50:00|179509.6|179359.6|179508|179358|179511.5|179361.5|179503.7|179353.7|207
1682988900000|2023-05-02 00:55:00|179507.8|179357.8|179504.6|179354.6|179509.7|179359.7|179499.7|179349.7|415
1682989200000|2023-05-02 01:00:00|179504.7|179354.7|179499.6|179349.6|179504.8|179354.8|179497.9|179347.9|188
1682989500000|2023-05-02 01:05:00|179499.7|179349.7|179449.1|179299.1|179499.7|179349.7|179440.8|179290.8|517
1682989800000|2023-05-02 01:10:00|179448.7|179298.7|179439.8|179289.8|179460.5|179310.5|179420.8|179270.8|526
1682990100000|2023-05-02 01:15:00|179440.4|179290.4|179408.3|179258.3|179444.1|179294.1|179395|179245|273
1682990400000|2023-05-02 01:20:00|179408.5|179258.5|179415.1|179265.1|179429.2|179279.2|179405.7|179255.7|298
1682990700000|2023-05-02 01:25:00|179414.7|179264.7|179411.5|179261.5|179430.2|179280.2|179405.7|179255.7|315
1682991000000|2023-05-02 01:30:00|179411.6|179261.6|179412.7|179262.7|179412.8|179262.8|179406.6|179256.6|285
1682991300000|2023-05-02 01:35:00|179412.4|179262.4|179415.1|179265.1|179415.5|179265.5|179407.4|179257.4|433
1682991600000|2023-05-02 01:40:00|179414.6|179264.6|179427.8|179277.8|179429.1|179279.1|179407.7|179257.7|379
1682991900000|2023-05-02 01:45:00|179427.5|179277.5|179439.9|179289.9|179446|179296|179415.4|179265.4|417
1682992200000|2023-05-02 01:50:00|179439.7|179289.7|179474.6|179324.6|179497.4|179347.4|179439.7|179289.7|274
1682992500000|2023-05-02 01:55:00|179474.8|179324.8|179448.9|179298.9|179474.8|179324.8|179439.1|179289.1|401
1682992800000|2023-05-02 02:00:00|179451.1|179301.1|179476.3|179326.3|179481|179331|179442.2|179292.2|433
1682993100000|2023-05-02 02:05:00|179476.2|179326.2|179504.9|179354.9|179510.8|179360.8|179470.6|179320.6|413
1682993400000|2023-05-02 02:10:00|179507|179357|179482.7|179332.7|179512.8|179362.8|179480.8|179330.8|502
1682993700000|2023-05-02 02:15:00|179482.6|179332.6|179508.7|179358.7|179512.2|179362.2|179478.9|179328.9|327
1682994000000|2023-05-02 02:20:00|179508.8|179358.8|179504.6|179354.6|179513.2|179363.2|179497.9|179347.9|235
1682994300000|2023-05-02 02:25:00|179504.4|179354.4|179475.5|179325.5|179513.7|179363.7|179463.5|179313.5|249
1682994600000|2023-05-02 02:30:00|179475.6|179325.6|179441.3|179291.3|179477.2|179327.2|179439|179289|171
1682994900000|2023-05-02 02:35:00|179441.4|179291.4|179440.1|179290.1|179450.6|179300.6|179438.2|179288.2|253
1682995200000|2023-05-02 02:40:00|179440|179290|179442.8|179292.8|179449.3|179299.3|179421.1|179271.1|447
1682995500000|2023-05-02 02:45:00|179441.3|179291.3|179438.1|179288.1|179447.6|179297.6|179434.6|179284.6|184
1682995800000|2023-05-02 02:50:00|179439.5|179289.5|179429.9|179279.9|179445.2|179295.2|179429.7|179279.7|164
1682996100000|2023-05-02 02:55:00|179432|179282|179435.7|179285.7|179444.2|179294.2|179425.1|179275.1|520
1682996400000|2023-05-02 03:00:00|179437.1|179287.1|179441.1|179291.1|179444.4|179294.4|179432.1|179282.1|317
1682996700000|2023-05-02 03:05:00|179441.2|179291.2|179439.6|179289.6|179444.5|179294.5|179421|179271|441
1682997000000|2023-05-02 03:10:00|179437.9|179287.9|179440.7|179290.7|179447.9|179297.9|179430.1|179280.1|381
1682997300000|2023-05-02 03:15:00|179440.5|179290.5|179438.1|179288.1|179446.5|179296.5|179432.5|179282.5|331
1682997600000|2023-05-02 03:20:00|179435.2|179285.2|179440.8|179290.8|179452|179302|179435.2|179285.2|353
1682997900000|2023-05-02 03:25:00|179442.3|179292.3|179438.2|179288.2|179447.6|179297.6|179438.2|179288.2|250
1682998200000|2023-05-02 03:30:00|179438.1|179288.1|179443.3|179293.3|179446.6|179296.6|179432.4|179282.4|328
1682998500000|2023-05-02 03:35:00|179443.2|179293.2|179438.2|179288.2|179449.1|179299.1|179438|179288|259
1682998800000|2023-05-02 03:40:00|179442.3|179292.3|179440.4|179290.4|179448.2|179298.2|179437.4|179287.4|265
1682999100000|2023-05-02 03:45:00|179439.2|179289.2|179437.6|179287.6|179445.5|179295.5|179433|179283|253
1682999400000|2023-05-02 03:50:00|179437.2|179287.2|179447|179297|179447.6|179297.6|179434.6|179284.6|355
1682999700000|2023-05-02 03:55:00|179447.6|179297.6|179438.7|179288.7|179449.7|179299.7|179437.4|179287.4|360
1683000000000|2023-05-02 04:00:00|179438.8|179288.8|179436.7|179286.7|179442.5|179292.5|179427.8|179277.8|215
1683000300000|2023-05-02 04:05:00|179435.8|179285.8|179440.4|179290.4|179444.1|179294.1|179424|179274|243
1683000600000|2023-05-02 04:10:00|179440.2|179290.2|179436.7|179286.7|179442|179292|179425|179275|288
1683000900000|2023-05-02 04:15:00|179436.5|179286.5|179445.2|179295.2|179445.2|179295.2|179426.7|179276.7|407
1683001200000|2023-05-02 04:20:00|179444.4|179294.4|179444.9|179294.9|179449|179299|179436.3|179286.3|329
1683001500000|2023-05-02 04:25:00|179444.5|179294.5|179444.3|179294.3|179449|179299|179442.4|179292.4|418
1683001800000|2023-05-02 04:30:00|179444.4|179294.4|179438.5|179288.5|179454.1|179304.1|179410|179260|673
1683002100000|2023-05-02 04:35:00|179438.9|179288.9|179429|179279|179447.3|179297.3|179408.9|179258.9|658
1683002400000|2023-05-02 04:40:00|179428.5|179278.5|179412.2|179262.2|179434.2|179284.2|179405.1|179255.1|577
1683002700000|2023-05-02 04:45:00|179407.7|179257.7|179382.7|179232.7|179412.2|179262.2|179380.1|179230.1|241
1683003000000|2023-05-02 04:50:00|179382.6|179232.6|179381.5|179231.5|179387.4|179237.4|179379.2|179229.2|172
1683003300000|2023-05-02 04:55:00|179381.9|179231.9|179388.2|179238.2|179389.4|179239.4|179378.8|179228.8|211
1683003600000|2023-05-02 05:00:00|179388.6|179238.6|179377|179227|179388.6|179238.6|179376.2|179226.2|280
1683003900000|2023-05-02 05:05:00|179376.9|179226.9|179371.7|179221.7|179379.6|179229.6|179370.8|179220.8|229
1683004200000|2023-05-02 05:10:00|179372|179222|179367.5|179217.5|179373.6|179223.6|179367.5|179217.5|254
1683004500000|2023-05-02 05:15:00|179367.2|179217.2|179306.7|179156.7|179372.1|179222.1|179292.7|179142.7|374
1683004800000|2023-05-02 05:20:00|179307.9|179157.9|179306.8|179156.8|179317.3|179167.3|179304.3|179154.3|356
1683005100000|2023-05-02 05:25:00|179306.3|179156.3|179288.9|179138.9|179307.7|179157.7|179283.6|179133.6|329
1683005400000|2023-05-02 05:30:00|179288.5|179138.5|179283.5|179133.5|179288.5|179138.5|179280.2|179130.2|219
1683005700000|2023-05-02 05:35:00|179282.9|179132.9|179218|179068|179283|179133|179218|179068|336
1683006000000|2023-05-02 05:40:00|179218.4|179068.4|179245.6|179095.6|179249.4|179099.4|179218.4|179068.4|420
1683006300000|2023-05-02 05:45:00|179245.4|179095.4|179249|179099|179250.8|179100.8|179221|179071|609
1683006600000|2023-05-02 05:50:00|179249.4|179099.4|179253.7|179103.7|179262.1|179112.1|179245.8|179095.8|322
1683006900000|2023-05-02 05:55:00|179253.2|179103.2|179251.1|179101.1|179263.4|179113.4|179222.7|179072.7|298
1683007200000|2023-05-02 06:00:00|179251|179101|179210.6|179060.6|179253|179103|179193.3|179043.3|499
1683007500000|2023-05-02 06:05:00|179210.7|179060.7|179213|179063|179219.2|179069.2|179179.2|179029.2|554
1683007800000|2023-05-02 06:10:00|179212.8|179062.8|179244.9|179094.9|179246|179096|179209.2|179059.2|530
1683008100000|2023-05-02 06:15:00|179244.3|179094.3|179186.3|179036.3|179245|179095|179185.2|179035.2|642
1683008400000|2023-05-02 06:20:00|179186.5|179036.5|179168.5|179018.5|179187.1|179037.1|179156|179006|543
1683008700000|2023-05-02 06:25:00|179168.4|179018.4|179180.6|179030.6|179188.2|179038.2|179165.4|179015.4|652
1683009000000|2023-05-02 06:30:00|179180.7|179030.7|179174.6|179024.6|179182.4|179032.4|179172.4|179022.4|479
1683009300000|2023-05-02 06:35:00|179174.8|179024.8|179234.6|179084.6|179234.6|179084.6|179172.1|179022.1|414
1683009600000|2023-05-02 06:40:00|179234.5|179084.5|179274.8|179124.8|179277.5|179127.5|179234.3|179084.3|510
1683009900000|2023-05-02 06:45:00|179274.7|179124.7|179252.5|179102.5|179275.7|179154.7|179204.7|179097.8|630
1683010200000|2023-05-02 06:50:00|179252.4|179102.4|179251.7|179101.7|179257.7|179107.7|179246.7|179096.7|441
1683010500000|2023-05-02 06:55:00|179251.8|179101.8|179277.5|179127.5|179281|179131|179245.9|179095.9|528
1683010800000|2023-05-02 07:00:00|179277.6|179127.6|179253.3|179103.3|179318.9|179168.9|179245|179095|776
1683011100000|2023-05-02 07:05:00|179250.8|179100.8|179250.5|179100.5|179281.7|179131.7|179243.2|179093.2|659
1683011400000|2023-05-02 07:10:00|179250.6|179100.6|179210.4|179060.4|179252|179102|179181.1|179031.1|697
1683011700000|2023-05-02 07:15:00|179210.2|179060.2|179207.7|179057.7|179210.2|179060.2|179132.2|178982.2|627
1683012000000|2023-05-02 07:20:00|179207.4|179057.4|179143.1|178993.1|179207.6|179057.6|179134.3|178984.3|658
1683012300000|2023-05-02 07:25:00|179142.8|178992.8|179145|178995|179157.2|179007.2|179112.7|178962.7|649
1683012600000|2023-05-02 07:30:00|179145.5|178995.5|179114|178964|179145.9|178995.9|179111.5|178961.5|553
1683012900000|2023-05-02 07:35:00|179113.8|178963.8|179135.9|178985.9|179153.8|179003.8|179069.7|178919.7|623
1683013200000|2023-05-02 07:40:00|179136.3|178986.3|179123.1|178973.1|179140.3|178990.3|179082.3|178932.3|547
1683013500000|2023-05-02 07:45:00|179121.8|178971.8|179245.2|179095.2|179245.2|179095.2|179091.5|178941.5|602
1683013800000|2023-05-02 07:50:00|179242.8|179092.8|179283.6|179133.6|179284.8|179134.8|179185.6|179035.6|604
1683014100000|2023-05-02 07:55:00|179283.4|179133.4|179339.9|179189.9|179360.9|179210.9|179282.6|179132.6|476
1683014400000|2023-05-02 08:00:00|179338.9|179188.9|179478|179328|179505.5|179355.5|179322.6|179172.6|849
1683014700000|2023-05-02 08:05:00|179478.6|179328.6|179571.8|179421.8|179571.8|179421.8|179469.4|179319.4|731
1683015000000|2023-05-02 08:10:00|179571.6|179421.6|179668.3|179518.3|179674.7|179524.7|179564.7|179414.7|623
1683015300000|2023-05-02 08:15:00|179669.1|179519.1|179619|179469|179699.8|179549.8|179598.7|179448.7|736
1683015600000|2023-05-02 08:20:00|179618.8|179468.8|179590.4|179440.4|179630.8|179480.8|179566.6|179416.6|657
1683015900000|2023-05-02 08:25:00|179590.7|179440.7|179761.7|179611.7|179769.8|179619.8|179588.6|179438.6|561
1683016200000|2023-05-02 08:30:00|179762.6|179612.6|179733.4|179583.4|179766.2|179616.2|179724.5|179574.5|487
1683016500000|2023-05-02 08:35:00|179733.3|179583.3|179757.1|179607.1|179777.3|179627.3|179711.5|179561.5|535
1683016800000|2023-05-02 08:40:00|179757.2|179607.2|179734.9|179584.9|179770.5|179620.5|179722.1|179572.1|695
1683017100000|2023-05-02 08:45:00|179734|179584|179625.9|179475.9|179745.3|179595.3|179616.3|179466.3|540
1683017400000|2023-05-02 08:50:00|179625.1|179475.1|179599.8|179449.8|179651.4|179501.4|179589.7|179439.7|511
1683017700000|2023-05-02 08:55:00|179599.3|179449.3|179605.2|179455.2|179614.4|179464.4|179578.2|179428.2|598
1683018000000|2023-05-02 09:00:00|179605.4|179455.4|179564.5|179414.5|179627.6|179477.6|179527.3|179377.3|693
1683018300000|2023-05-02 09:05:00|179563.1|179413.1|179577.6|179427.6|179610.5|179460.5|179556.6|179406.6|659
1683018600000|2023-05-02 09:10:00|179577.7|179427.7|179501.5|179351.5|179592.4|179442.4|179491.1|179341.1|619
1683018900000|2023-05-02 09:15:00|179501.3|179351.3|179495.5|179345.5|179536|179386|179485.8|179335.8|633
1683019200000|2023-05-02 09:20:00|179495.7|179345.7|179417.3|179267.3|179503.7|179353.7|179360|179210|676
1683019500000|2023-05-02 09:25:00|179419|179269|179464.3|179314.3|179472.6|179322.6|179369.2|179219.2|631
1683019800000|2023-05-02 09:30:00|179464.1|179314.1|179587.7|179437.7|179607.3|179457.3|179463.7|179313.7|482
1683020100000|2023-05-02 09:35:00|179589.2|179439.2|179557.4|179407.4|179604.7|179463.5|179513.5|179392.9|582
1683020400000|2023-05-02 09:40:00|179560.9|179410.9|179491|179341|179577.2|179427.2|179486.8|179336.8|525
1683020700000|2023-05-02 09:45:00|179490.6|179340.6|179532.9|179382.9|179536.2|179431.7|179476.3|179331.1|836
1683021000000|2023-05-02 09:50:00|179533.4|179383.4|179552.8|179402.8|179579.1|179429.1|179528.1|179378.1|527
1683021300000|2023-05-02 09:55:00|179551.3|179401.3|179662.3|179512.3|179675.5|179576.8|179551.3|179401.3|508
1683021600000|2023-05-02 10:00:00|179661.2|179511.2|179754.4|179604.4|179764.9|179614.9|179610.5|179502.6|573
1683021900000|2023-05-02 10:05:00|179754.5|179604.5|179688|179538|179754.5|179604.5|179663.1|179513.1|469
1683022200000|2023-05-02 10:10:00|179687.9|179537.9|179598.1|179448.1|179698.4|179548.4|179586.7|179436.7|671
1683022500000|2023-05-02 10:15:00|179601.3|179451.3|179524.9|179374.9|179632.8|179482.8|179519|179369|769
1683022800000|2023-05-02 10:20:00|179525.8|179375.8|179495.8|179345.8|179553.9|179406.7|179456.7|179313.4|551
1683023100000|2023-05-02 10:25:00|179495.9|179345.9|179522.7|179372.7|179526.9|179376.9|179494.2|179344.2|570
1683023400000|2023-05-02 10:30:00|179520|179370|179535.5|179385.5|179559.3|179409.3|179518|179368|516
1683023700000|2023-05-02 10:35:00|179535.4|179385.4|179480.5|179330.5|179536.6|179386.6|179423.6|179319.5|582
1683024000000|2023-05-02 10:40:00|179480.3|179330.3|179448.8|179298.8|179491.1|179341.1|179391|179263.9|540
1683024300000|2023-05-02 10:45:00|179449|179299|179491.8|179341.8|179497.1|179347.1|179449|179299|463
1683024600000|2023-05-02 10:50:00|179492.1|179342.1|179515.5|179365.5|179521.4|179371.4|179482.2|179332.2|593
1683024900000|2023-05-02 10:55:00|179515.2|179365.2|179548.9|179398.9|179553.3|179403.3|179514.4|179364.4|629
1683025200000|2023-05-02 11:00:00|179549.8|179399.8|179522.7|179372.7|179553.4|179403.4|179512.7|179362.7|598
1683025500000|2023-05-02 11:05:00|179523.5|179373.5|179450.1|179300.1|179523.5|179373.5|179420.4|179270.4|695
1683025800000|2023-05-02 11:10:00|179449.7|179299.7|179446.3|179296.3|179460.9|179310.9|179440.9|179290.9|409
1683026100000|2023-05-02 11:15:00|179446.4|179296.4|179452.6|179302.6|179453.8|179303.8|179445|179295|483
1683026400000|2023-05-02 11:20:00|179452.8|179302.8|179392|179242|179453.9|179303.9|179348.9|179227.6|421
1683026700000|2023-05-02 11:25:00|179391.8|179241.8|179427.8|179277.8|179452.7|179302.7|179387.9|179237.9|644
1683027000000|2023-05-02 11:30:00|179428.4|179278.4|179491.2|179441.2|179569.4|179473.4|179426.3|179278.4|592
1683027300000|2023-05-02 11:35:00|179491.4|179441.4|179488.2|179438.2|179541.1|179455.1|179477.1|179374.6|539
1683027600000|2023-05-02 11:40:00|179488.8|179438.8|179548.4|179398.4|179549.5|179485.7|179485.2|179391.4|370
1683027900000|2023-05-02 11:45:00|179548.2|179398.2|179587.3|179537.3|179637.2|179545.2|179502.9|179398.2|530
1683028200000|2023-05-02 11:50:00|179587.8|179537.8|179598.4|179548.4|179640.4|179571.4|179567.5|179483.2|513
1683028500000|2023-05-02 11:55:00|179598.5|179548.5|179639.3|179589.3|179640.6|179590.6|179552.4|179465.2|457
1683028800000|2023-05-02 12:00:00|179639.1|179589.1|179515.7|179465.7|179673.3|179623.3|179500.2|179450.2|625
1683029100000|2023-05-02 12:05:00|179515.8|179465.8|179414.3|179364.3|179536.1|179486.1|179345.6|179253.5|682
1683029400000|2023-05-02 12:10:00|179413.3|179363.3|179447.8|179397.8|179472.2|179403.8|179407.3|179310.2|491
1683029700000|2023-05-02 12:15:00|179448.3|179398.3|179538.4|179488.4|179538.4|179488.4|179442.5|179392.5|574
1683030000000|2023-05-02 12:20:00|179535|179485|179541.8|179491.8|179562.3|179512.3|179475.6|179425.6|537
1683030300000|2023-05-02 12:25:00|179541.6|179491.6|179595.5|179545.5|179603.2|179553.2|179454.5|179351.2|472
1683030600000|2023-05-02 12:30:00|179599.7|179549.7|179677.3|179627.3|179715.2|179665.2|179599.7|179549.7|590
1683030900000|2023-05-02 12:35:00|179677.4|179627.4|179710.8|179660.8|179802.6|179752.6|179677.1|179627.1|552
1683031200000|2023-05-02 12:40:00|179710.5|179660.5|179638.6|179588.6|179759.9|179709.9|179621.9|179571.9|603
1683031500000|2023-05-02 12:45:00|179643.7|179593.7|179548.9|179498.9|179685.4|179635.4|179547.5|179497.5|504
1683031800000|2023-05-02 12:50:00|179548.7|179498.7|179350.3|179300.3|179552.1|179502.1|179348.4|179298.4|540
1683032100000|2023-05-02 12:55:00|179350.7|179300.7|179454.5|179404.5|179470.7|179420.7|179348.5|179298.5|655
1683032400000|2023-05-02 13:00:00|179452.7|179402.7|179539.3|179489.3|179615|179524.5|179450.6|179400.6|620
1683032700000|2023-05-02 13:05:00|179539.4|179489.4|179528|179478|179598.3|179505|179492.1|179383.8|659
1683033000000|2023-05-02 13:10:00|179532.7|179482.7|179500.6|179450.6|179556.7|179506.7|179488.2|179438.2|637
1683033300000|2023-05-02 13:15:00|179500.2|179450.2|179380.5|179330.5|179567.6|179469.1|179360.3|179296|530
1683033600000|2023-05-02 13:20:00|179380.9|179330.9|179306.7|179256.7|179380.9|179330.9|179267.2|179217.2|622
1683033900000|2023-05-02 13:25:00|179308.2|179258.2|179330.6|179280.6|179403.5|179353.5|179279.7|179229.7|542
1683034200000|2023-05-02 13:30:00|179334|179284|179403|179353|179474.6|179424.6|179334|179284|800
1683034500000|2023-05-02 13:35:00|179402.9|179352.9|179482.7|179432.7|179541.6|179468.4|179369|179319|750
1683034800000|2023-05-02 13:40:00|179482.8|179432.8|179484.4|179434.4|179554.9|179458.6|179441.1|179334.4|651
1683035100000|2023-05-02 13:45:00|179485.2|179435.2|179446.2|179396.2|179540.1|179490.1|179413.3|179363.3|715
1683035400000|2023-05-02 13:50:00|179446|179396|179373.5|179323.5|179488.1|179404.3|179334.2|179277|735
1683035700000|2023-05-02 13:55:00|179373.7|179323.7|179315|179165|179383.7|179333.7|179277.5|179165|652
1683036000000|2023-05-02 14:00:00|179314.6|179164.6|179295.3|179145.3|179382|179283.7|179127.3|179036.3|983
1683036300000|2023-05-02 14:05:00|179296.4|179146.4|179548|179498|179583.7|179518.6|179213.3|179121.1|905
1683036600000|2023-05-02 14:10:00|179546.9|179496.9|179774.9|179724.9|179835.3|179771.1|179507.4|179457.4|922
1683036900000|2023-05-02 14:15:00|179775.1|179725.1|179804.5|179754.5|179804.5|179754.5|179666.8|179616.8|792
1683037200000|2023-05-02 14:20:00|179804.4|179754.4|180011.8|179861.8|180012.2|179922.9|179768.9|179633.5|795
1683037500000|2023-05-02 14:25:00|180012.1|179862.1|180244|180094|180311.9|180188.1|179901.7|179836.5|957
1683037800000|2023-05-02 14:30:00|180244.2|180094.2|180150.3|180100.3|180307.2|180217.6|180065.6|179996|853
1683038100000|2023-05-02 14:35:00|180150.6|180100.6|180268.9|180218.9|180295|180245|180104|180054|892
1683038400000|2023-05-02 14:40:00|180268.6|180218.6|180434.4|180384.4|180518.7|180420.3|180166.6|180085.2|841
1683038700000|2023-05-02 14:45:00|180437|180387|180357.3|180307.3|180505.3|180455.3|180333.5|180283.5|802
1683039000000|2023-05-02 14:50:00|180358.9|180308.9|180307.6|180257.6|180462.3|180412.3|180236.9|180152.7|782
1683039300000|2023-05-02 14:55:00|180298.3|180248.3|180249.5|180199.5|180348|180272.1|180228.2|180142.4|815
1683039600000|2023-05-02 15:00:00|180252.4|180202.4|180266.4|180216.4|180337.8|180287.8|180194.3|180144.3|786
1683039900000|2023-05-02 15:05:00|180266.8|180216.8|180145.6|180095.6|180275.1|180225.1|180116.4|180043.1|780
1683040200000|2023-05-02 15:10:00|180145.5|180095.5|180360.5|180310.5|180362.9|180312.9|180130.3|180080.3|769
1683040500000|2023-05-02 15:15:00|180359.1|180309.1|180592.8|180542.8|180641.4|180560.6|180350.5|180285|755
1683040800000|2023-05-02 15:20:00|180594.1|180544.1|180559.9|180509.9|180705.7|180601.2|180535.4|180485.4|760
1683041100000|2023-05-02 15:25:00|180559.8|180509.8|180563.4|180513.4|180590.5|180540.5|180518|180468|714
1683041400000|2023-05-02 15:30:00|180563.3|180513.3|180761.8|180711.8|180771.7|180721.7|180541.5|180491.5|694
1683041700000|2023-05-02 15:35:00|180762.5|180712.5|180565.2|180515.2|180840.4|180753.3|180559.2|180495.8|798
1683042000000|2023-05-02 15:40:00|180565.1|180515.1|180512.4|180462.4|180598.2|180548.2|180494.1|180444.1|759
1683042300000|2023-05-02 15:45:00|180514|180464|180527.1|180477.1|180591.2|180512.9|180490.5|180439.8|790
1683042600000|2023-05-02 15:50:00|180528.3|180478.3|180735.6|180685.6|180742.5|180692.5|180508.1|180458.1|699
1683042900000|2023-05-02 15:55:00|180736|180686|180644.4|180594.4|180738|180688|180619.1|180569.1|756
1683043200000|2023-05-02 16:00:00|180643.5|180593.5|180700.2|180650.2|180763.5|180713.5|180629.2|180579.2|831
1683043500000|2023-05-02 16:05:00|180699.9|180649.9|180662.8|180612.8|180758.2|180708.2|180658.5|180608.5|831
1683043800000|2023-05-02 16:10:00|180662.5|180612.5|180502.9|180452.9|180708.9|180658.9|180493.8|180443.8|751
1683044100000|2023-05-02 16:15:00|180501.9|180451.9|180492.1|180442.1|180591|180541|180486.1|180436.1|731
1683044400000|2023-05-02 16:20:00|180492.6|180442.6|180561.3|180511.3|180574.1|180524.1|180447.6|180397.6|644
1683044700000|2023-05-02 16:25:00|180560.9|180510.9|180398.4|180348.4|180577.7|180527.7|180396.7|180346.7|615
1683045000000|2023-05-02 16:30:00|180398.3|180348.3|180548.8|180498.8|180605.4|180512.5|180395|180345|670
1683045300000|2023-05-02 16:35:00|180549.9|180499.9|180482.4|180432.4|180585.5|180535.5|180428.2|180378.2|722
1683045600000|2023-05-02 16:40:00|180482.8|180432.8|180418.6|180368.6|180482.8|180432.8|180410.8|180360.8|689
1683045900000|2023-05-02 16:45:00|180418.5|180368.5|180401.3|180351.3|180419.2|180369.2|180337.6|180287.6|661
1683046200000|2023-05-02 16:50:00|180401.6|180351.6|180303.2|180253.2|180418.3|180368.3|180299.2|180249.2|614
1683046500000|2023-05-02 16:55:00|180301.9|180251.9|180287.4|180237.4|180350.7|180258.4|180226.8|180155.9|694
1683046800000|2023-05-02 17:00:00|180289.1|180239.1|180243|180193|180301.1|180251.1|180214.9|180164.9|697
1683047100000|2023-05-02 17:05:00|180241.8|180191.8|180182|180132|180253|180203|180127.4|180077.4|674
1683047400000|2023-05-02 17:10:00|180182.2|180132.2|180244.6|180194.6|180244.7|180194.7|180152.2|180102.2|766
1683047700000|2023-05-02 17:15:00|180244.7|180194.7|180238.4|180188.4|180244.7|180194.7|180167.5|180117.5|639
1683048000000|2023-05-02 17:20:00|180237.7|180187.7|180204|180154|180287.1|180237.1|180191.2|180141.2|605
1683048300000|2023-05-02 17:25:00|180199.4|180149.4|180236.9|180186.9|180263.2|180213.2|180173.9|180123.9|761
1683048600000|2023-05-02 17:30:00|180236.6|180186.6|180304.8|180254.8|180308.3|180258.3|180193.6|180143.6|717
1683048900000|2023-05-02 17:35:00|180305.1|180255.1|180319|180269|180337.6|180287.6|180243.8|180148.6|679
1683049200000|2023-05-02 17:40:00|180318.7|180268.7|180358.1|180308.1|180397.1|180316.4|180281.1|180197.6|522
1683049500000|2023-05-02 17:45:00|180355.2|180305.2|180324.3|180274.3|180419.4|180323.7|180310.2|180260.2|647
1683049800000|2023-05-02 17:50:00|180325.2|180275.2|180244.5|180194.5|180326.2|180276.2|180211.6|180161.6|623
1683050100000|2023-05-02 17:55:00|180244.7|180194.7|180176.5|180126.5|180247.7|180197.7|180172.3|180122.3|540
1683050400000|2023-05-02 18:00:00|180176.1|180126.1|180206.9|180156.9|180221.3|180171.3|180172.9|180122.9|786
1683050700000|2023-05-02 18:05:00|180209.2|180159.2|180067.6|180017.6|180227.4|180177.4|180042.8|179992.8|767
1683051000000|2023-05-02 18:10:00|180067.4|180017.4|180063.4|180013.4|180102.4|180052.4|180053.5|180003.5|723
1683051300000|2023-05-02 18:15:00|180060.2|180010.2|180062.4|180012.4|180068.9|180018.9|180019.8|179969.8|715
1683051600000|2023-05-02 18:20:00|180061.6|180011.6|180081.2|180031.2|180085.9|180035.9|180052.6|180002.6|581
1683051900000|2023-05-02 18:25:00|180081.6|180031.6|180070.1|180020.1|180133|180083|180053.9|180003.9|684
1683052200000|2023-05-02 18:30:00|180069.4|180019.4|180107.9|180057.9|180108.7|180058.7|180041.8|179991.8|735
1683052500000|2023-05-02 18:35:00|180108|180058|179958|179908|180108.2|180058.2|179940.2|179890.2|800
1683052800000|2023-05-02 18:40:00|179957.7|179907.7|179989|179939|180028.4|179978.4|179948.5|179898.5|837
1683053100000|2023-05-02 18:45:00|179988.9|179938.9|179962.8|179912.8|179988.9|179938.9|179927.8|179877.8|681
1683053400000|2023-05-02 18:50:00|179968|179918|180014.7|179964.7|180028.8|179978.8|179968|179918|745
1683053700000|2023-05-02 18:55:00|180015.1|179965.1|179982.1|179932.1|180042.3|179992.3|179982.1|179932.1|732
1683054000000|2023-05-02 19:00:00|179984|179934|180025.5|179975.5|180029.9|179979.9|179945.8|179895.8|683
1683054300000|2023-05-02 19:05:00|180024.6|179974.6|179985.3|179935.3|180028.3|179978.3|179982.8|179932.8|621
1683054600000|2023-05-02 19:10:00|179984.9|179934.9|179941.9|179891.9|179987|179937|179919.9|179869.9|851
1683054900000|2023-05-02 19:15:00|179941.6|179891.6|179931.9|179881.9|179970.8|179920.8|179918|179868|787
1683055200000|2023-05-02 19:20:00|179931.7|179881.7|179857.4|179807.4|179946.2|179896.2|179844.3|179794.3|725
1683055500000|2023-05-02 19:25:00|179857.5|179807.5|179786.7|179736.7|179859|179809|179783.4|179679.2|645
1683055800000|2023-05-02 19:30:00|179786.6|179736.6|179843.5|179693.5|179871|179773.8|179762.6|179688.7|774
1683056100000|2023-05-02 19:35:00|179843.8|179693.8|179748.3|179698.3|179869.7|179781.5|179738.9|179688.9|649
1683056400000|2023-05-02 19:40:00|179748.7|179698.7|179774.1|179724.1|179791.5|179741.5|179747.9|179697.9|707
1683056700000|2023-05-02 19:45:00|179770.2|179720.2|179759.1|179709.1|179770.2|179720.2|179750.3|179700.3|653
1683057000000|2023-05-02 19:50:00|179759.5|179709.5|179764.5|179714.5|179765.3|179715.3|179747.5|179697.5|856
1683057300000|2023-05-02 19:55:00|179764.7|179714.7|179745.7|179695.7|179766.4|179716.4|179721.4|179671.4|696
1683057600000|2023-05-02 20:00:00|179746.1|179696.1|179745.7|179695.7|179796|179697|179696|179636.9|571
1683057900000|2023-05-02 20:05:00|179745.3|179695.3|179808.7|179658.7|179810|179709.3|179729.8|179642.4|369
1683058200000|2023-05-02 20:10:00|179809.1|179659.1|179810.7|179660.7|179817.1|179712.8|179758.8|179651.4|635
1683058500000|2023-05-02 20:15:00|179811.1|179661.1|179810.6|179660.6|179818.1|179716.9|179759.2|179656|407
1683058800000|2023-05-02 20:20:00|179810.9|179660.9|179765.2|179715.2|179816.3|179715.2|179759.3|179659.9|290
1683059100000|2023-05-02 20:25:00|179765.3|179715.3|179867.1|179717.1|179873|179767.6|179764.8|179707.9|463
1683059400000|2023-05-02 20:30:00|179870.5|179720.5|179881.4|179731.4|179885.2|179735.2|179867.5|179717.5|719
1683059700000|2023-05-02 20:35:00|179881.6|179731.6|179873.1|179723.1|179883.4|179733.4|179872.4|179722.4|585
1683060000000|2023-05-02 20:40:00|179873|179723|179864.6|179814.6|179900.4|179814.6|179848.8|179712.4|485
1683060300000|2023-05-02 20:45:00|179863.6|179813.6|179916.8|179766.8|179917.2|179813.6|179863.6|179747.2|567
1683060600000|2023-05-02 20:50:00|179916.7|179766.7|179909.7|179759.7|179921.3|179771.3|179898.8|179748.8|210
1683060900000|2023-05-02 20:55:00|179910|179760|179872|179714.7|179912.1|179762.1|179853.1|179703.1|440
1683061200000|2023-05-02 21:00:00|179872.2|179715|179947.1|179637.1|179962.7|179715|179872.2|179637|38
1683061500000|2023-05-02 21:05:00|179948.7|179638.7|179938.9|179717.2|179978.4|179717.2|179910.1|179637|73
1683061800000|2023-05-02 21:10:00|179936.6|179720.9|179925.6|179713.9|179937.5|179723.8|179915|179709.5|113
1683062100000|2023-05-02 21:15:00|179925.5|179714|179916.4|179720.9|179925.5|179721.7|179914.8|179711.4|83
1683062400000|2023-05-02 21:20:00|179903.4|179726.9|179914.3|179724|179914.5|179727.3|179903.2|179720.9|48
1683062700000|2023-05-02 21:25:00|179913.1|179723.1|179916.4|179717.6|179918.4|179723.3|179909.7|179713.1|168
1683063000000|2023-05-02 21:30:00|179914.9|179716.6|180017.7|179735.3|180019.1|179735.6|179914.9|179716.6|157
1683063300000|2023-05-02 21:35:00|180014.3|179735.2|179997.8|179687.8|180021|179766.9|179996.8|179686.8|581
1683063600000|2023-05-02 21:40:00|180001.7|179691.7|180018.9|179753.5|180025.4|179755.2|179934.6|179687.1|263
1683063900000|2023-05-02 21:45:00|180019.6|179736.7|179957.2|179734.1|180021.9|179750.5|179956.9|179730.6|185
1683064200000|2023-05-02 21:50:00|179957.1|179734.2|179983.3|179673.3|179991.5|179738.3|179884.8|179666.1|236
1683064500000|2023-05-02 21:55:00|179979.1|179669.1|179954.2|179765.2|180005.8|179765.2|179953.8|179663.3|983
1683064800000|2023-05-02 22:00:00|179954.5|179765.5|179916|179764|179965.6|179765.5|179900.8|179725.2|219
1683065100000|2023-05-02 22:05:00|179915.8|179764.3|179896|179746|179920.1|179765.6|179896|179746|105
1683065400000|2023-05-02 22:10:00|179896.3|179746.3|179870.6|179720.6|179898.2|179748.2|179867.3|179717.3|139
1683065700000|2023-05-02 22:15:00|179875.4|179725.4|179871.6|179721.6|179880.4|179730.4|179870|179720|96
1683066000000|2023-05-02 22:20:00|179871.5|179721.5|179879|179729|179885.4|179735.4|179869.5|179719.5|105
1683066300000|2023-05-02 22:25:00|179878.9|179728.9|179877.6|179727.6|179886.3|179736.3|179868.5|179718.5|91
1683066600000|2023-05-02 22:30:00|179874.7|179724.7|179879.4|179729.4|179886.6|179736.6|179866|179716|118
1683066900000|2023-05-02 22:35:00|179878.8|179728.8|179885.5|179735.5|179886.5|179736.5|179868.7|179718.7|81
1683067200000|2023-05-02 22:40:00|179879.9|179729.9|179874.7|179724.7|179887.2|179737.2|179863.3|179713.3|57
1683067500000|2023-05-02 22:45:00|179874.2|179724.2|179843.8|179693.8|179877.6|179727.6|179842.9|179692.9|163
1683067800000|2023-05-02 22:50:00|179842.4|179692.4|179847.1|179697.1|179858.2|179708.2|179842.4|179692.4|143
1683068100000|2023-05-02 22:55:00|179847|179697|179858.3|179708.3|179859.3|179709.3|179841.9|179691.9|120
1683068400000|2023-05-02 23:00:00|179852.5|179702.5|179849.7|179699.7|179871.3|179721.3|179845.6|179695.6|152
1683068700000|2023-05-02 23:05:00|179849.6|179699.6|179862.4|179712.4|179864.1|179714.1|179835.4|179685.4|126
1683069000000|2023-05-02 23:10:00|179860.1|179710.1|179850.4|179700.4|179864.7|179714.7|179848.4|179698.4|103
1683069300000|2023-05-02 23:15:00|179851.3|179701.3|179841|179691|179856|179706|179840.4|179690.4|77
1683069600000|2023-05-02 23:20:00|179843.1|179693.1|179845.7|179695.7|179846.6|179696.6|179838.9|179688.9|89
1683069900000|2023-05-02 23:25:00|179844.9|179694.9|179846.3|179696.3|179851.6|179701.6|179840.2|179690.2|70
1683070200000|2023-05-02 23:30:00|179840.9|179690.9|179845.6|179695.6|179850.5|179700.5|179838.7|179688.7|63
1683070500000|2023-05-02 23:35:00|179849.7|179699.7|179849|179699|179854.6|179704.6|179838.8|179688.8|69
1683070800000|2023-05-02 23:40:00|179848.7|179698.7|179847.8|179697.8|179850.1|179700.1|179837|179687|91
1683071100000|2023-05-02 23:45:00|179847.9|179697.9|179918.1|179768.1|179986.9|179836.9|179843.5|179693.5|182
1683071400000|2023-05-02 23:50:00|179917.9|179767.9|179838.1|179688.1|179936.7|179786.7|179795.8|179645.8|254
1683071700000|2023-05-02 23:55:00|179837.9|179687.9|179840.5|179690.5|179844.2|179694.2|179837.7|179687.7|97
1683072000000|2023-05-03 00:00:00|179840.6|179690.6|179849.1|179699.1|179853.4|179703.4|179835.8|179685.8|221
1683072300000|2023-05-03 00:05:00|179849|179699|179875.6|179725.6|179877.7|179727.7|179848.8|179698.8|219
1683072600000|2023-05-03 00:10:00|179875.8|179725.8|179882.2|179732.2|179906.9|179756.9|179875.3|179725.3|291
1683072900000|2023-05-03 00:15:00|179882.9|179732.9|179882.1|179732.1|179893.7|179743.7|179876|179726|330
1683073200000|2023-05-03 00:20:00|179882.2|179732.2|179884.2|179734.2|179905.6|179755.6|179878.2|179728.2|354
1683073500000|2023-05-03 00:25:00|179883.4|179733.4|179880.8|179730.8|179885.3|179735.3|179877.6|179727.6|216
1683073800000|2023-05-03 00:30:00|179880.9|179730.9|179846.5|179696.5|179883.9|179733.9|179846.3|179696.3|212
1683074100000|2023-05-03 00:35:00|179846.7|179696.7|179859.4|179709.4|179870.9|179720.9|179821.5|179671.5|257
1683074400000|2023-05-03 00:40:00|179859.1|179709.1|179907.2|179757.2|180025.4|179875.4|179852.2|179702.2|361
1683074700000|2023-05-03 00:45:00|179905.3|179755.3|179823.9|179673.9|179926.7|179776.7|179746.3|179596.3|224
1683075000000|2023-05-03 00:50:00|179823.6|179673.6|179824.3|179674.3|179825.8|179675.8|179819.7|179669.7|242
1683075300000|2023-05-03 00:55:00|179824.5|179674.5|179780.8|179630.8|179824.6|179674.6|179760.5|179610.5|332
1683075600000|2023-05-03 01:00:00|179780.1|179630.1|179791.9|179641.9|179796.5|179646.5|179729.2|179579.2|323
1683075900000|2023-05-03 01:05:00|179791.8|179641.8|179811.9|179661.9|179818.1|179668.1|179779.5|179629.5|307
1683076200000|2023-05-03 01:10:00|179810.5|179660.5|179746.1|179596.1|179810.5|179660.5|179743.5|179593.5|223
1683076500000|2023-05-03 01:15:00|179745.7|179595.7|179755.2|179605.2|179766.3|179616.3|179724.7|179574.7|315
1683076800000|2023-05-03 01:20:00|179755.1|179605.1|179720.3|179570.3|179759.5|179609.5|179717.6|179567.6|293
1683077100000|2023-05-03 01:25:00|179720.5|179570.5|179721.4|179571.4|179738.3|179588.3|179705.8|179555.8|288
1683077400000|2023-05-03 01:30:00|179717.6|179567.6|179730.5|179580.5|179751.8|179601.8|179710.7|179560.7|377
1683077700000|2023-05-03 01:35:00|179728.3|179578.3|179755.2|179605.2|179758.5|179608.5|179709.5|179559.5|327
1683078000000|2023-05-03 01:40:00|179755.1|179605.1|179750.8|179600.8|179764.8|179614.8|179720.6|179570.6|306
1683078300000|2023-05-03 01:45:00|179750.7|179600.7|179741.6|179591.6|179751|179601|179723.5|179573.5|534
1683078600000|2023-05-03 01:50:00|179740.8|179590.8|179751.9|179601.9|179756.5|179606.5|179724.1|179574.1|453
1683078900000|2023-05-03 01:55:00|179752|179602|179745.5|179595.5|179752.5|179602.5|179744.2|179594.2|236
1683079200000|2023-05-03 02:00:00|179745.3|179595.3|179720.4|179570.4|179745.3|179595.3|179716.6|179566.6|302
1683079500000|2023-05-03 02:05:00|179720.3|179570.3|179719.2|179569.2|179748.4|179598.4|179716.8|179566.8|326
1683079800000|2023-05-03 02:10:00|179719.4|179569.4|179741.4|179591.4|179743.7|179593.7|179718.9|179568.9|285
1683080100000|2023-05-03 02:15:00|179741.1|179591.1|179756.9|179606.9|179763.1|179613.1|179740.1|179590.1|362
1683080400000|2023-05-03 02:20:00|179757.1|179607.1|179753.4|179603.4|179758.3|179608.3|179750.7|179600.7|185
1683080700000|2023-05-03 02:25:00|179753.7|179603.7|179758.4|179608.4|179758.4|179608.4|179749.2|179599.2|267
1683081000000|2023-05-03 02:30:00|179758.2|179608.2|179653.7|179503.7|179786.7|179636.7|179616.8|179466.8|298
1683081300000|2023-05-03 02:35:00|179653.8|179503.8|179577.7|179527.7|179655.9|179529.2|179577.2|179476.3|112
1683081600000|2023-05-03 02:40:00|179577.9|179527.9|179630.8|179480.8|179632.2|179529|179577.9|179477.7|104
1683081900000|2023-05-03 02:45:00|179630.7|179480.7|179632.3|179482.3|179634.3|179529.8|179579.8|179476.6|146
1683082200000|2023-05-03 02:50:00|179632.9|179482.9|179631.9|179481.9|179632.9|179482.9|179630.2|179480.2|128
1683082500000|2023-05-03 02:55:00|179632.1|179482.1|179635.8|179485.8|179640.1|179490.1|179631.9|179481.9|103
1683082800000|2023-05-03 03:00:00|179635.5|179485.5|179601.4|179451.4|179638.1|179488.1|179597.3|179447.3|193
1683083100000|2023-05-03 03:05:00|179601.3|179451.3|179601.9|179451.9|179603.6|179453.6|179598.7|179448.7|215
1683083400000|2023-05-03 03:10:00|179602|179452|179603.6|179453.6|179604|179454|179596.4|179446.4|275
1683083700000|2023-05-03 03:15:00|179601.6|179451.6|179602.7|179452.7|179604.9|179454.9|179600.1|179450.1|244
1683084000000|2023-05-03 03:20:00|179602.1|179452.1|179647.2|179497.2|179648|179498|179602.1|179452.1|370
1683084300000|2023-05-03 03:25:00|179647.1|179497.1|179638.1|179488.1|179647.2|179497.2|179632.6|179482.6|223
1683084600000|2023-05-03 03:30:00|179638.8|179488.8|179659.1|179509.1|179659.2|179509.2|179637|179487|191
1683084900000|2023-05-03 03:35:00|179659|179509|179655.5|179505.5|179661.1|179511.1|179649.7|179499.7|194
1683085200000|2023-05-03 03:40:00|179655.8|179505.8|179657.4|179507.4|179661.6|179511.6|179644|179494|205
1683085500000|2023-05-03 03:45:00|179657.2|179507.2|179544.1|179394.1|179657.4|179507.4|179534.5|179384.5|252
1683085800000|2023-05-03 03:50:00|179543.9|179393.9|179530.7|179380.7|179546.3|179396.3|179508|179358|230
1683086100000|2023-05-03 03:55:00|179528.8|179378.8|179521.5|179371.5|179530.8|179380.8|179497.8|179347.8|258
1683086400000|2023-05-03 04:00:00|179520.8|179370.8|179501.4|179351.4|179523.3|179373.3|179491.5|179341.5|237
1683086700000|2023-05-03 04:05:00|179497.2|179347.2|179507.1|179357.1|179514.9|179364.9|179480.5|179330.5|310
1683087000000|2023-05-03 04:10:00|179507|179357|179499.2|179349.2|179509.4|179359.4|179481.3|179331.3|241
1683087300000|2023-05-03 04:15:00|179499.3|179349.3|179500.1|179350.1|179501.5|179351.5|179496.7|179346.7|229
1683087600000|2023-05-03 04:20:00|179500.2|179350.2|179516.4|179366.4|179521.9|179371.9|179499.4|179349.4|237
1683087900000|2023-05-03 04:25:00|179516.5|179366.5|179521.5|179371.5|179530.8|179380.8|179515.9|179365.9|208
1683088200000|2023-05-03 04:30:00|179522.6|179372.6|179537.9|179387.9|179540.4|179390.4|179522.1|179372.1|241
1683088500000|2023-05-03 04:35:00|179537.8|179387.8|179519.7|179369.7|179538.7|179388.7|179517.3|179367.3|258
1683088800000|2023-05-03 04:40:00|179522|179372|179511|179361|179522.2|179372.2|179507.9|179357.9|198
1683089100000|2023-05-03 04:45:00|179510.9|179360.9|179499.1|179349.1|179519.7|179369.7|179491.3|179341.3|200
1683089400000|2023-05-03 04:50:00|179498.6|179348.6|179491.9|179341.9|179506.5|179356.5|179470.5|179320.5|196
1683089700000|2023-05-03 04:55:00|179492.2|179342.2|179501.8|179351.8|179504.5|179354.5|179480.6|179330.6|264
1683090000000|2023-05-03 05:00:00|179482.7|179332.7|179411.3|179261.3|179482.7|179332.7|179407.8|179257.8|216
1683090300000|2023-05-03 05:05:00|179411.2|179261.2|179440.8|179290.8|179488|179338|179410.9|179260.9|191
1683090600000|2023-05-03 05:10:00|179441|179291|179418.9|179268.9|179449.8|179299.8|179417.8|179267.8|173
1683090900000|2023-05-03 05:15:00|179418.8|179268.8|179441|179291|179444.6|179294.6|179406.9|179256.9|303
1683091200000|2023-05-03 05:20:00|179440.9|179290.9|179465.6|179315.6|179472|179322|179436.3|179286.3|301
1683091500000|2023-05-03 05:25:00|179465.3|179315.3|179498.5|179348.5|179506.6|179356.6|179460.6|179310.6|382
1683091800000|2023-05-03 05:30:00|179499.3|179349.3|179429.6|179279.6|179503.5|179353.5|179429.3|179279.3|408
1683092100000|2023-05-03 05:35:00|179429.8|179279.8|179436.8|179286.8|179452.6|179302.6|179427.5|179277.5|529
1683092400000|2023-05-03 05:40:00|179436.5|179286.5|179432.1|179282.1|179482.2|179332.2|179432.1|179282.1|351
1683092700000|2023-05-03 05:45:00|179431.2|179281.2|179433.8|179283.8|179460.7|179310.7|179417.6|179267.6|433
1683093000000|2023-05-03 05:50:00|179433.5|179283.5|179427.8|179277.8|179451.5|179301.5|179424.1|179274.1|412
1683093300000|2023-05-03 05:55:00|179428|179278|179431.2|179281.2|179441.6|179291.6|179424.8|179274.8|288
1683093600000|2023-05-03 06:00:00|179429.1|179279.1|179423|179273|179444.4|179294.4|179324.9|179214.7|456
1683093900000|2023-05-03 06:05:00|179422.7|179272.7|179426.7|179276.7|179453.3|179303.3|179415.1|179265.1|515
1683094200000|2023-05-03 06:10:00|179426.8|179276.8|179421.6|179271.6|179438.8|179288.8|179398.5|179248.5|421
1683094500000|2023-05-03 06:15:00|179420.2|179270.2|179423|179273|179430.9|179280.9|179396.8|179246.8|523
1683094800000|2023-05-03 06:20:00|179422.9|179272.9|179392.4|179242.4|179424|179274|179371.1|179221.1|511
1683095100000|2023-05-03 06:25:00|179392|179242|179333.5|179183.5|179410.5|179260.5|179331.5|179181.5|531
1683095400000|2023-05-03 06:30:00|179333.4|179183.4|179340.5|179190.5|179371.6|179221.6|179326.4|179176.4|607
1683095700000|2023-05-03 06:35:00|179340.2|179190.2|179337.9|179187.9|179365.8|179215.8|179327.1|179177.1|696
1683096000000|2023-05-03 06:40:00|179337.7|179187.7|179324.5|179174.5|179345.4|179195.4|179321.7|179171.7|565
1683096300000|2023-05-03 06:45:00|179324.3|179174.3|179301.4|179151.4|179325.5|179175.5|179294.6|179144.6|701
1683096600000|2023-05-03 06:50:00|179300.2|179150.2|179333|179183|179333.7|179183.7|179298|179148|605
1683096900000|2023-05-03 06:55:00|179332.7|179182.7|179395.1|179245.1|179396.5|179246.5|179330.1|179180.1|627
1683097200000|2023-05-03 07:00:00|179409.4|179259.4|179354.6|179204.6|179423.8|179273.8|179342.3|179192.3|612
1683097500000|2023-05-03 07:05:00|179354.5|179204.5|179461.1|179311.1|179472|179322|179353.8|179203.8|622
1683097800000|2023-05-03 07:10:00|179461.9|179311.9|179397|179247|179485.8|179335.8|179384.1|179234.1|580
1683098100000|2023-05-03 07:15:00|179394.3|179244.3|179326.6|179176.6|179416.1|179266.1|179252.6|179102.6|599
1683098400000|2023-05-03 07:20:00|179326.5|179176.5|179391.4|179241.4|179394.8|179244.8|179308.4|179158.4|640
1683098700000|2023-05-03 07:25:00|179390.3|179240.3|179466|179316|179483.6|179333.6|179382.6|179232.6|603
1683099000000|2023-05-03 07:30:00|179467.2|179317.2|179497.8|179347.8|179508.6|179373.3|179423.3|179301|645
1683099300000|2023-05-03 07:35:00|179496.8|179346.8|179561|179411|179565.6|179427|179477|179346.4|608
1683099600000|2023-05-03 07:40:00|179561.2|179411.2|179560.9|179410.9|179565.6|179415.6|179556.5|179406.5|530
1683099900000|2023-05-03 07:45:00|179560.5|179410.5|179583.1|179433.1|179588.8|179438.8|179556.6|179406.6|746
1683100200000|2023-05-03 07:50:00|179583.3|179433.3|179661.7|179511.7|179662.6|179529.3|179557.8|179419.6|571
1683100500000|2023-05-03 07:55:00|179661|179511|179621.2|179471.2|179661|179511|179611.9|179461.9|544
1683100800000|2023-05-03 08:00:00|179621.1|179471.1|179658.8|179508.8|179661.9|179511.9|179608.8|179458.8|595
1683101100000|2023-05-03 08:05:00|179657.9|179507.9|179658.3|179508.3|179717.1|179567.1|179650.9|179500.9|519
1683101400000|2023-05-03 08:10:00|179658.4|179508.4|179660.5|179510.5|179667.1|179540.6|179572.6|179467.9|566
1683101700000|2023-05-03 08:15:00|179660.2|179510.2|179683.7|179533.7|179758.7|179665.7|179632.6|179507.8|669
1683102000000|2023-05-03 08:20:00|179684.7|179534.7|179731.2|179581.2|179735.1|179585.1|179627.2|179477.2|702
1683102300000|2023-05-03 08:25:00|179730.5|179580.5|179695.6|179545.6|179756.1|179606.1|179667.6|179517.6|601
1683102600000|2023-05-03 08:30:00|179700.2|179550.2|179719|179569|179750.8|179600.8|179688.1|179538.1|565
1683102900000|2023-05-03 08:35:00|179718.8|179568.8|179693.4|179543.4|179733|179583|179619.6|179533.8|588
1683103200000|2023-05-03 08:40:00|179693.2|179543.2|179678.4|179528.4|179725|179581.9|179619.6|179515.9|626
1683103500000|2023-05-03 08:45:00|179678.8|179528.8|179729.5|179579.5|179733.2|179583.2|179675.7|179525.7|740
1683103800000|2023-05-03 08:50:00|179729.9|179579.9|179827.2|179677.2|179830.3|179680.3|179717.7|179567.7|569
1683104100000|2023-05-03 08:55:00|179828.3|179678.3|179823.7|179673.7|179828.6|179678.6|179820.4|179670.4|420
1683104400000|2023-05-03 09:00:00|179823.6|179673.6|179735.5|179585.5|179835.8|179685.8|179727.2|179577.2|516
1683104700000|2023-05-03 09:05:00|179737.6|179587.6|179720.3|179570.3|179758|179608|179684.1|179534.1|718
1683105000000|2023-05-03 09:10:00|179721.4|179571.4|179636.3|179486.3|179721.4|179571.4|179625.8|179475.8|716
1683105300000|2023-05-03 09:15:00|179636.4|179486.4|179661.2|179511.2|179667.1|179517.1|179627.5|179477.5|691
1683105600000|2023-05-03 09:20:00|179661.6|179511.6|179585.3|179535.3|179677.4|179560.2|179577.1|179477.5|725
1683105900000|2023-05-03 09:25:00|179584.7|179534.7|179548.1|179398.1|179638.9|179540.6|179504.1|179374|692
1683106200000|2023-05-03 09:30:00|179550.8|179400.8|179584.9|179434.9|179595.6|179464|179500.7|179400|557
1683106500000|2023-05-03 09:35:00|179588.1|179438.1|179588.5|179438.5|179597.6|179447.6|179559.2|179409.2|775
1683106800000|2023-05-03 09:40:00|179588.8|179438.8|179571.5|179421.5|179599.1|179449.1|179561.8|179411.8|675
1683107100000|2023-05-03 09:45:00|179573.1|179423.1|179596.5|179446.5|179597.6|179447.6|179566.1|179416.1|617
1683107400000|2023-05-03 09:50:00|179595.9|179445.9|179491.5|179341.5|179613.7|179463.7|179490.2|179340.2|647
1683107700000|2023-05-03 09:55:00|179491.6|179341.6|179459.4|179309.4|179491.6|179341.6|179454.5|179304.5|631
1683108000000|2023-05-03 10:00:00|179459.1|179309.1|179460.9|179310.9|179500.5|179350.5|179420.3|179270.3|604
1683108300000|2023-05-03 10:05:00|179461.2|179311.2|179455.2|179305.2|179476.2|179326.2|179451.7|179301.7|560
1683108600000|2023-05-03 10:10:00|179454.7|179304.7|179459.2|179309.2|179493.9|179343.9|179451|179301|685
1683108900000|2023-05-03 10:15:00|179458.3|179308.3|179458.6|179308.6|179482.4|179332.4|179447.2|179297.2|706
1683109200000|2023-05-03 10:20:00|179455.9|179305.9|179449.5|179299.5|179461|179311|179448.6|179298.6|587
1683109500000|2023-05-03 10:25:00|179449.6|179299.6|179463.2|179313.2|179481|179331|179449.3|179299.3|637
1683109800000|2023-05-03 10:30:00|179463.5|179313.5|179523|179373|179548.3|179398.3|179455.6|179305.6|532
1683110100000|2023-05-03 10:35:00|179523.1|179373.1|179484.9|179334.9|179525.6|179375.6|179484.9|179334.9|434
1683110400000|2023-05-03 10:40:00|179485.1|179335.1|179549.7|179399.7|179560.9|179410.9|179459|179309|470
1683110700000|2023-05-03 10:45:00|179542.3|179392.3|179682.5|179532.5|179686.6|179536.6|179538.4|179388.4|575
1683111000000|2023-05-03 10:50:00|179683.3|179533.3|179655.6|179505.6|179725.4|179575.4|179654.5|179504.5|529
1683111300000|2023-05-03 10:55:00|179655.5|179505.5|179660|179510|179678.7|179528.7|179650.3|179500.3|513
1683111600000|2023-05-03 11:00:00|179660.3|179510.3|179683.3|179533.3|179689.9|179539.9|179649.2|179499.2|731
1683111900000|2023-05-03 11:05:00|179683.4|179533.4|179655.1|179505.1|179695.9|179545.9|179653.2|179503.2|670
1683112200000|2023-05-03 11:10:00|179654.9|179504.9|179610.9|179560.9|179666.8|179561.6|179560.2|179472.3|444
1683112500000|2023-05-03 11:15:00|179611.4|179561.4|179639.7|179489.7|179666.3|179561.4|179611.4|179485.9|508
1683112800000|2023-05-03 11:20:00|179639.5|179489.5|179658.2|179508.2|179678.1|179528.1|179636.4|179486.4|555
1683113100000|2023-05-03 11:25:00|179657.2|179507.2|179657.7|179507.7|179668.4|179518.4|179632.6|179482.6|650
1683113400000|2023-05-03 11:30:00|179656.7|179506.7|179673.9|179623.9|179726.2|179633.2|179605.5|179503.4|539
1683113700000|2023-05-03 11:35:00|179673.8|179623.8|179702.5|179652.5|179746.7|179672.9|179655.5|179555.2|572
1683114000000|2023-05-03 11:40:00|179702.4|179652.4|179693.4|179543.4|179735.9|179652.9|179613.4|179533.3|625
1683114300000|2023-05-03 11:45:00|179694.4|179544.4|179685.6|179635.6|179699.4|179649.4|179597.6|179503.2|500
1683114600000|2023-05-03 11:50:00|179685.4|179635.4|179733.6|179683.6|179755.3|179697.7|179684.8|179592.4|442
1683114900000|2023-05-03 11:55:00|179733.8|179683.8|179630|179580|179790.2|179684.8|179628.6|179528.5|486
1683115200000|2023-05-03 12:00:00|179629.9|179579.9|179592.4|179442.4|179701.9|179597.4|179582.9|179433|722
1683115500000|2023-05-03 12:05:00|179592.3|179442.3|179654.9|179504.9|179680|179561.3|179526.4|179438.3|569
1683115800000|2023-05-03 12:10:00|179654.2|179504.2|179728.8|179544.6|179728.8|179572|179654.2|179504.2|517
1683116100000|2023-05-03 12:15:00|179728.2|179544.1|179582.9|179432.9|179786.6|179633.6|179563.5|179413.5|815
1683116400000|2023-05-03 12:20:00|179545.8|179495.8|179696.2|179546.2|179720.2|179604.8|179545.8|179400.3|860
1683116700000|2023-05-03 12:25:00|179696.6|179546.6|179709.8|179559.8|179763.3|179613.3|179638.2|179499.4|685
1683117000000|2023-05-03 12:30:00|179649.1|179599.1|179679|179529|179745.4|179662.3|179603.3|179499.8|798
1683117300000|2023-05-03 12:35:00|179679.1|179529.1|179531.4|179481.4|179682.8|179582.8|179529.2|179442.4|687
1683117600000|2023-05-03 12:40:00|179531.2|179481.2|179568.1|179518.1|179623.8|179527.2|179529.3|179464.8|666
1683117900000|2023-05-03 12:45:00|179569|179519|179563.4|179513.4|179690.5|179594.6|179560.1|179510.1|822
1683118200000|2023-05-03 12:50:00|179563.5|179513.5|179562.8|179512.8|179627.6|179530.2|179531.6|179441.3|622
1683118500000|2023-05-03 12:55:00|179562.6|179512.6|179569.5|179519.5|179599|179519.6|179528.9|179449|726
1683118800000|2023-05-03 13:00:00|179569.9|179519.9|179515.6|179465.6|179573.8|179523.8|179475.1|179425.1|672
1683119100000|2023-05-03 13:05:00|179515.3|179465.3|179514.6|179464.6|179546.2|179496.2|179507.4|179457.4|641
1683119400000|2023-05-03 13:10:00|179513.2|179463.2|179494.7|179344.7|179545.4|179464.9|179438.6|179337.8|890
1683119700000|2023-05-03 13:15:00|179495.8|179345.8|179388.3|179338.3|179504.3|179403.3|179374.9|179324.9|687
1683120000000|2023-05-03 13:20:00|179388.2|179338.2|179517.5|179467.5|179531.7|179481.7|179348|179246.3|787
1683120300000|2023-05-03 13:25:00|179518.6|179468.6|179550.7|179500.7|179589|179539|179478.7|179428.7|736
1683120600000|2023-05-03 13:30:00|179554.9|179504.9|179584.8|179534.8|179599.2|179549.2|179546.3|179496.3|801
1683120900000|2023-05-03 13:35:00|179585|179535|179653.1|179603.1|179663.5|179613.5|179554.7|179504.7|744
1683121200000|2023-05-03 13:40:00|179653.2|179603.2|179730.7|179580.7|179758.2|179683.7|179641.2|179574.6|750
1683121500000|2023-05-03 13:45:00|179730.1|179580.1|179574|179524|179741.7|179658.7|179573.3|179523.3|810
1683121800000|2023-05-03 13:50:00|179567.7|179517.7|179605.5|179555.5|179648.5|179562.6|179542.7|179474.1|700
1683122100000|2023-05-03 13:55:00|179606.5|179556.5|179740.5|179590.5|179759.9|179619.3|179606.4|179507.5|653
1683122400000|2023-05-03 14:00:00|179740.1|179590.1|179608.1|179558.1|179740.1|179636.2|179603.5|179478.3|828
1683122700000|2023-05-03 14:05:00|179607.9|179557.9|179613.5|179463.5|179670|179620|179555|179456.1|843
1683123000000|2023-05-03 14:10:00|179613.6|179463.6|179549.6|179399.6|179617|179467|179435|179287.8|812
1683123300000|2023-05-03 14:15:00|179549.4|179399.4|179397.5|179347.5|179558.5|179456.3|179379|179329|571
1683123600000|2023-05-03 14:20:00|179397.4|179347.4|179307.3|179257.3|179400|179350|179267.9|179217.9|476
1683123900000|2023-05-03 14:25:00|179307.4|179257.4|179411.7|179261.7|179428.8|179351.7|179306.5|179220.9|728
1683124200000|2023-05-03 14:30:00|179411.6|179261.6|179239.3|179189.3|179414.5|179330|179197.4|179147.4|732
1683124500000|2023-05-03 14:35:00|179240.3|179190.3|179408.9|179358.9|179431.3|179360.2|179239.3|179189.3|717
1683124800000|2023-05-03 14:40:00|179408.8|179358.8|179241.3|179091.3|179408.9|179358.9|179181.5|179084.2|652
1683125100000|2023-05-03 14:45:00|179241.4|179091.4|179200.7|179150.7|179270.7|179220.7|179165.7|179091.4|773
1683125400000|2023-05-03 14:50:00|179165.4|179115.4|179071.3|179021.3|179165.4|179115.4|179035|178985|611
1683125700000|2023-05-03 14:55:00|179072|179022|179119.5|179069.5|179182.4|179102.4|179039.1|178989.1|628
1683126000000|2023-05-03 15:00:00|179119.4|179069.4|179145.4|179095.4|179149.1|179099.1|179083.6|179033.6|805
1683126300000|2023-05-03 15:05:00|179144.5|179094.5|179167.8|179117.8|179185.8|179135.8|179139.3|179089.3|606
1683126600000|2023-05-03 15:10:00|179166.9|179116.9|179149.5|179099.5|179175.1|179125.1|179102|179052|667
1683126900000|2023-05-03 15:15:00|179149.3|179099.3|179221|179171|179221.1|179171.1|179149.3|179099.3|649
1683127200000|2023-05-03 15:20:00|179220.9|179170.9|179154.7|179104.7|179241.6|179191.6|179151.7|179101.7|538
1683127500000|2023-05-03 15:25:00|179154.6|179104.6|179220.6|179170.6|179220.8|179170.8|179142|179092|520
1683127800000|2023-05-03 15:30:00|179223.8|179173.8|179222.2|179172.2|179236.1|179186.1|179216.6|179166.6|657
1683128100000|2023-05-03 15:35:00|179222.5|179172.5|179175.6|179125.6|179222.5|179172.5|179117.5|179067.5|508
1683128400000|2023-05-03 15:40:00|179176.4|179126.4|179120.7|179070.7|179187.4|179137.4|179118.7|179068.7|614
1683128700000|2023-05-03 15:45:00|179119.7|179069.7|179145.5|179095.5|179170.7|179120.7|179116|179066|605
1683129000000|2023-05-03 15:50:00|179146.5|179096.5|179132.2|179082.2|179160.5|179110.5|179131.5|179081.5|636
1683129300000|2023-05-03 15:55:00|179132.5|179082.5|179054.1|179004.1|179132.5|179082.5|179039.9|178989.9|766
1683129600000|2023-05-03 16:00:00|179052.3|179002.3|179024.5|178974.5|179085.4|179035.4|179022.7|178972.7|634
1683129900000|2023-05-03 16:05:00|179024.7|178974.7|179086.5|179036.5|179093.4|179043.4|179019.6|178969.6|658
1683130200000|2023-05-03 16:10:00|179086.7|179036.7|179157.4|179107.4|179158.3|179108.3|179085.4|179035.4|557
1683130500000|2023-05-03 16:15:00|179157.3|179107.3|179154|179104|179160.7|179110.7|179108.3|179058.3|623
1683130800000|2023-05-03 16:20:00|179154.2|179104.2|179100|179050|179189.7|179139.7|179078.5|179028.5|636
1683131100000|2023-05-03 16:25:00|179099.4|179049.4|179117.1|179067.1|179130.3|179080.3|179079|179029|620
1683131400000|2023-05-03 16:30:00|179117.3|179067.3|179163.8|179013.8|179168.6|179070.2|179074.1|178998.1|670
1683131700000|2023-05-03 16:35:00|179164.3|179014.3|179165.2|179015.2|179169.2|179114.4|179081.9|178987.8|747
1683132000000|2023-05-03 16:40:00|179165.4|179015.4|179081.4|179031.4|179166.4|179072.3|179081.4|178973|560
1683132300000|2023-05-03 16:45:00|179082|179032|179079|179029|179088.3|179038.3|179073.2|179023.2|739
1683132600000|2023-05-03 16:50:00|179079.3|179029.3|179056.9|179006.9|179098.3|179031|179021|178948.3|616
1683132900000|2023-05-03 16:55:00|179056.8|179006.8|179048.7|178998.7|179064.3|179014.3|179043.3|178993.3|637
1683133200000|2023-05-03 17:00:00|179048.8|178998.8|179089.7|179039.7|179090|179040|179045.5|178995.5|634
1683133500000|2023-05-03 17:05:00|179089.9|179039.9|179101.5|179051.5|179126.3|179076.3|179089.3|179039.3|615
1683133800000|2023-05-03 17:10:00|179101.3|179051.3|179093.1|179043.1|179108.9|179058.9|179072.5|179022.5|595
1683134100000|2023-05-03 17:15:00|179092.8|179042.8|179041.8|178991.8|179097.4|179047.4|179040.9|178990.9|674
1683134400000|2023-05-03 17:20:00|179041.5|178991.5|179048|178998|179051.4|179001.4|179034.8|178984.8|469
1683134700000|2023-05-03 17:25:00|179048.5|178998.5|179020|178970|179057.3|179007.3|179016.4|178966.4|555
1683135000000|2023-05-03 17:30:00|179020.1|178970.1|179029.2|178979.2|179034.9|178984.9|179002.9|178952.9|691
1683135300000|2023-05-03 17:35:00|179029.4|178979.4|179075.6|179025.6|179087.5|179037.5|179022|178972|734
1683135600000|2023-05-03 17:40:00|179075.5|179025.5|179026.1|178976.1|179097.4|179047.4|179011.6|178961.6|767
1683135900000|2023-05-03 17:45:00|179025.7|178975.7|179026.5|178976.5|179088.3|179038.3|179021.7|178926|700
1683136200000|2023-05-03 17:50:00|179026.6|178976.6|179088.5|178938.5|179101.1|179002.9|179016.1|178929.4|818
1683136500000|2023-05-03 17:55:00|179088.3|178938.3|179181|178935.2|179181.1|178982.4|179086.6|178921.8|776
1683136800000|2023-05-03 18:00:00|179182.4|178934.5|178756.2|178606.2|179186.1|178934.5|178357.1|178207.1|1099
1683137100000|2023-05-03 18:05:00|178756.4|178606.4|178706|178556|178882.3|178732.3|178661|178511|1031
1683137400000|2023-05-03 18:10:00|178705.2|178555.2|178782.6|178632.6|179048.1|178898.1|178692.2|178542.2|1040
1683137700000|2023-05-03 18:15:00|178781.9|178631.9|178907.2|178757.2|178912.6|178762.6|178731.9|178581.9|984
1683138000000|2023-05-03 18:20:00|178899.7|178749.7|178858.6|178708.6|178961.8|178811.8|178773.2|178654.8|885
1683138300000|2023-05-03 18:25:00|178858.9|178708.9|178751.8|178601.8|178893|178743|178749.4|178599.4|879
1683138600000|2023-05-03 18:30:00|178736.7|178586.7|178848.7|178698.7|178871.3|178721.3|178648.3|178498.3|975
1683138900000|2023-05-03 18:35:00|178847.9|178697.9|178732.4|178582.4|179031.4|178897.1|178654.7|178504.7|1113
1683139200000|2023-05-03 18:40:00|178732.8|178582.8|178740.6|178590.6|178862.3|178712.3|178639|178489|1083
1683139500000|2023-05-03 18:45:00|178742|178592|178717.3|178567.3|178816.2|178666.2|178659|178509|1067
1683139800000|2023-05-03 18:50:00|178721.8|178571.8|178819.7|178669.7|178968.9|178818.9|178715.8|178565.8|1089
1683140100000|2023-05-03 18:55:00|178819.1|178669.1|178678.6|178528.6|178854.9|178704.9|178592.9|178442.9|1065
1683140400000|2023-05-03 19:00:00|178676.6|178526.6|178716.3|178566.3|178799.7|178649.7|178652.2|178502.2|1006
1683140700000|2023-05-03 19:05:00|178716.9|178566.9|178854.5|178704.5|178923|178787.5|178578|178428|1085
1683141000000|2023-05-03 19:10:00|178859.1|178709.1|178964.7|178814.7|178977.6|178866.9|178822.5|178706.7|1094
1683141300000|2023-05-03 19:15:00|178966.3|178816.3|178910|178760|179017.9|178867.9|178863.4|178713.4|1067
1683141600000|2023-05-03 19:20:00|178927.4|178777.4|178827.8|178677.8|179015.9|178865.9|178790.6|178640.6|1032
1683141900000|2023-05-03 19:25:00|178828.3|178678.3|178960.1|178810.1|178998.7|178868|178791.7|178646.9|966
1683142200000|2023-05-03 19:30:00|178985.1|178835.1|178960.3|178810.3|179026.3|178876.3|178931|178781|944
1683142500000|2023-05-03 19:35:00|178959.9|178809.9|179055.2|178905.2|179058.1|178908.1|178911.7|178761.7|998
1683142800000|2023-05-03 19:40:00|179059.1|178909.1|179091.2|178941.2|179097.1|178947.1|179013.6|178863.6|971
1683143100000|2023-05-03 19:45:00|179090.2|178940.2|179249|179099|179263.6|179113.6|179047.8|178897.8|918
1683143400000|2023-05-03 19:50:00|179248.7|179098.7|179381.4|179231.4|179412.7|179262.7|179220.2|179070.2|914
1683143700000|2023-05-03 19:55:00|179381.3|179231.3|179367|179217|179415.3|179265.3|179283.3|179133.3|844
1683144000000|2023-05-03 20:00:00|179374|179224|179344.1|179194.1|179385.6|179235.6|179194.8|179044.8|604
1683144300000|2023-05-03 20:05:00|179347.4|179197.4|179207.4|179057.4|179348.6|179198.6|179196|179046|632
1683144600000|2023-05-03 20:10:00|179202.1|179052.1|179166|179016|179205.9|179055.9|179152.6|179002.6|394
1683144900000|2023-05-03 20:15:00|179173.1|179023.1|179167.1|179017.1|179197.7|179047.7|179158.2|179008.2|750
1683145200000|2023-05-03 20:20:00|179167.4|179017.4|179165.1|179015.1|179188.8|179038.8|179160.8|179010.8|892
1683145500000|2023-05-03 20:25:00|179165.4|179015.4|179112.8|178962.8|179167.5|179017.5|179094.1|178944.1|709
1683145800000|2023-05-03 20:30:00|179112.7|178962.7|179082.1|178932.1|179127|178977|179080.5|178930.5|311
1683146100000|2023-05-03 20:35:00|179082.3|178932.3|179050.3|178900.3|179084.1|178934.1|179046.3|178896.3|683
1683146400000|2023-05-03 20:40:00|179050.1|178900.1|179056.6|178906.6|179074.1|178924.1|179035.6|178885.6|596
1683146700000|2023-05-03 20:45:00|179056.5|178906.5|179247.9|179097.9|179254.9|179104.9|179055.5|178905.5|573
1683147000000|2023-05-03 20:50:00|179248.3|179098.3|179313.9|179163.9|179328|179178|179248.2|179098.2|621
1683147300000|2023-05-03 20:55:00|179311.2|179161.2|179364.8|179198.3|179393.5|179243.5|179310.9|179160.9|666
1683147600000|2023-05-03 21:00:00|179367.3|179190.2|179464.1|179247.9|179486.2|179249.4|179367.3|179134.4|94
1683147900000|2023-05-03 21:05:00|179464.3|179236.4|179538|179264.1|179544.1|179281.4|179464.3|179231.2|73
1683148200000|2023-05-03 21:10:00|179540.2|179264.2|179585.2|179302.9|179638.2|179393.3|179528.6|179264.2|141
1683148500000|2023-05-03 21:15:00|179584.6|179302.8|179585.2|179309.4|179651.1|179396.2|179566.6|179298.2|141
1683148800000|2023-05-03 21:20:00|179585.9|179309.3|179653.5|179408.8|179654.3|179424.5|179582.9|179306.7|182
1683149100000|2023-05-03 21:25:00|179653.6|179408.6|179545.4|179235.4|179654.7|179410|179445.1|179135.1|225
1683149400000|2023-05-03 21:30:00|179545.3|179235.3|179594.7|179284.7|179594.8|179284.8|179521|179211|218
1683149700000|2023-05-03 21:35:00|179595.2|179285.2|179651.3|179455.5|179748.7|179455.7|179588.1|179278.1|231
1683150000000|2023-05-03 21:40:00|179646|179455.3|179643.6|179491.1|179664.4|179500.1|179634.6|179450.2|538
1683150300000|2023-05-03 21:45:00|179640.4|179488.6|179649|179486.7|179663.4|179509.6|179638.5|179475.9|616
1683150600000|2023-05-03 21:50:00|179650.4|179486.6|179651.5|179485.6|179657|179500.6|179644|179476.7|1197
1683150900000|2023-05-03 21:55:00|179649.8|179485.9|179748|179549.9|179771.4|179563.9|179638.1|179481.1|1175
1683151200000|2023-05-03 22:00:00|179751.1|179545.7|179797.8|179647.8|179798.4|179648.4|179676.2|179514.6|734
1683151500000|2023-05-03 22:05:00|179796.4|179646.4|179951.3|179801.3|179957.2|179807.2|179793.9|179643.9|403
1683151800000|2023-05-03 22:10:00|179951.4|179801.4|180081|179931|180116.8|179966.8|179951.4|179801.4|322
1683152100000|2023-05-03 22:15:00|180080.9|179930.9|180255.2|180105.2|180255.2|180105.2|180080.9|179930.9|253
1683152400000|2023-05-03 22:20:00|180254.6|180104.6|180405.3|180255.3|180430.9|180280.9|180253.8|180103.8|414
1683152700000|2023-05-03 22:25:00|180405.2|180255.2|180189.6|180039.6|180407.7|180257.7|180094.7|179944.7|410
1683153000000|2023-05-03 22:30:00|180189.7|180039.7|180151.9|180001.9|180203.9|180053.9|180085.6|179935.6|367
1683153300000|2023-05-03 22:35:00|180152.6|180002.6|180110.4|179960.4|180152.6|180002.6|179985.5|179835.5|427
1683153600000|2023-05-03 22:40:00|180110.8|179960.8|180075.7|179925.7|180147|179997|180075.7|179925.7|277
1683153900000|2023-05-03 22:45:00|180076.3|179926.3|180078.7|179928.7|180098.1|179948.1|180072.2|179922.2|193
1683154200000|2023-05-03 22:50:00|180079.8|179929.8|180060.1|179910.1|180108.6|179958.6|180056.1|179906.1|263
1683154500000|2023-05-03 22:55:00|180058|179908|179990.2|179840.2|180060.1|179910.1|179963.5|179813.5|243
1683154800000|2023-05-03 23:00:00|179989.9|179839.9|179954.7|179804.7|179989.9|179839.9|179927.7|179777.7|237
1683155100000|2023-05-03 23:05:00|179953.7|179803.7|179912.2|179762.2|179953.7|179803.7|179911.3|179761.3|210
1683155400000|2023-05-03 23:10:00|179912.1|179762.1|179850.8|179700.8|179912.1|179762.1|179849.1|179699.1|227
1683155700000|2023-05-03 23:15:00|179851|179701|179858.6|179708.6|179859.6|179709.6|179841.6|179691.6|284
1683156000000|2023-05-03 23:20:00|179857.7|179707.7|179860.6|179710.6|179870.7|179720.7|179847.6|179697.6|205
1683156300000|2023-05-03 23:25:00|179860.7|179710.7|179922.9|179772.9|179923.8|179773.8|179856.1|179706.1|169
1683156600000|2023-05-03 23:30:00|179923|179773|179958.6|179808.6|179959.7|179809.7|179921.3|179771.3|117
1683156900000|2023-05-03 23:35:00|179958.7|179808.7|179955.1|179805.1|179961.6|179811.6|179951.7|179801.7|141
1683157200000|2023-05-03 23:40:00|179955.3|179805.3|179802.1|179652.1|179960.2|179810.2|179706.9|179556.9|308
1683157500000|2023-05-03 23:45:00|179802.5|179652.5|179850.7|179700.7|179882.7|179732.7|179724.3|179574.3|228
1683157800000|2023-05-03 23:50:00|179852.5|179702.5|179863.5|179713.5|180046.6|179896.6|179831.6|179681.6|352
1683158100000|2023-05-03 23:55:00|179862.7|179712.7|179763.3|179613.3|179865.1|179715.1|179758.7|179608.7|150
1683158400000|2023-05-04 00:00:00|179763.4|179613.4|179760.6|179610.6|179769.5|179619.5|179738.4|179588.4|268
1683158700000|2023-05-04 00:05:00|179761|179611|179702.6|179552.6|179763.7|179613.7|179656.9|179506.9|501
1683159000000|2023-05-04 00:10:00|179702.5|179552.5|179684.8|179534.8|179714.1|179564.1|179669.8|179519.8|464
1683159300000|2023-05-04 00:15:00|179683.6|179533.6|179639.3|179489.3|179700.4|179550.4|179638.8|179488.8|582
1683159600000|2023-05-04 00:20:00|179639.5|179489.5|179579.5|179429.5|179642|179492|179572.9|179422.9|245
1683159900000|2023-05-04 00:25:00|179579.6|179429.6|179650.2|179500.2|179664.7|179514.7|179579.5|179429.5|406
1683160200000|2023-05-04 00:30:00|179661.6|179511.6|179738.6|179588.6|179742|179592|179661.6|179511.6|359
1683160500000|2023-05-04 00:35:00|179739.6|179589.6|179707.5|179557.5|179749.9|179599.9|179699.6|179549.6|138
1683160800000|2023-05-04 00:40:00|179706.4|179556.4|179799.9|179649.9|179842.5|179692.5|179678.2|179528.2|358
1683161100000|2023-05-04 00:45:00|179799.8|179649.8|179592.5|179442.5|179808.5|179658.5|179575|179425|255
1683161400000|2023-05-04 00:50:00|179592.2|179442.2|179635.6|179485.6|179641.8|179491.8|179590.8|179440.8|286
1683161700000|2023-05-04 00:55:00|179635.5|179485.5|179634.1|179484.1|179638.5|179488.5|179628.2|179478.2|404
1683162000000|2023-05-04 01:00:00|179634|179484|179681.2|179531.2|179693.7|179543.7|179630.5|179480.5|430
1683162300000|2023-05-04 01:05:00|179681.5|179531.5|179635.6|179485.6|179681.5|179531.5|179631|179481|328
1683162600000|2023-05-04 01:10:00|179635.5|179485.5|179445.1|179295.1|179644.1|179494.1|179427.3|179277.3|480
1683162900000|2023-05-04 01:15:00|179445.3|179295.3|179459|179309|179471.4|179321.4|179364.1|179214.1|415
1683163200000|2023-05-04 01:20:00|179459.1|179309.1|179415.6|179265.6|179465.3|179315.3|179367.6|179217.6|344
1683163500000|2023-05-04 01:25:00|179415.5|179265.5|179340.6|179190.6|179430.8|179280.8|179335.3|179185.3|237
1683163800000|2023-05-04 01:30:00|179340.7|179190.7|179338.6|179188.6|179356.9|179206.9|179318.9|179168.9|493
1683164100000|2023-05-04 01:35:00|179338.5|179188.5|179283.3|179133.3|179341.9|179191.9|179283|179133|332
1683164400000|2023-05-04 01:40:00|179283.1|179133.1|179282.4|179132.4|179296.3|179146.3|179271.4|179121.4|307
1683164700000|2023-05-04 01:45:00|179281.7|179131.7|179273.9|179123.9|179290.6|179140.6|179269|179119|497
1683165000000|2023-05-04 01:50:00|179274|179124|179272|179122|179286.1|179136.1|179264.5|179114.5|572
1683165300000|2023-05-04 01:55:00|179272.2|179122.2|179232.8|179082.8|179272.2|179122.2|179226.5|179076.5|561
1683165600000|2023-05-04 02:00:00|179233.1|179083.1|179172.4|179022.4|179233.1|179083.1|179162.7|179012.7|491
1683165900000|2023-05-04 02:05:00|179173.4|179023.4|179142.8|178992.8|179173.4|179023.4|179112.1|178962.1|384
1683166200000|2023-05-04 02:10:00|179138.9|178988.9|179130|178980|179161.7|179011.7|179102.2|178952.2|369
1683166500000|2023-05-04 02:15:00|179129.8|178979.8|179111|178961|179135.5|178985.5|179102.7|178952.7|439
1683166800000|2023-05-04 02:20:00|179110.8|178960.8|179132.5|178982.5|179147.8|178997.8|179101.2|178951.2|417
1683167100000|2023-05-04 02:25:00|179132.4|178982.4|179125.7|178975.7|179136.4|178986.4|179104.4|178954.4|331
1683167400000|2023-05-04 02:30:00|179135.3|178985.3|179114.1|178964.1|179135.3|178985.3|179111.9|178961.9|418
1683167700000|2023-05-04 02:35:00|179112.2|178962.2|179126.2|178976.2|179127.8|178977.8|179107.5|178957.5|297
1683168000000|2023-05-04 02:40:00|179126.3|178976.3|179137.6|178987.6|179203|179053|179092.6|178942.6|341
1683168300000|2023-05-04 02:45:00|179137.5|178987.5|179125.2|178975.2|179149.4|178999.4|179121.6|178971.6|381
1683168600000|2023-05-04 02:50:00|179125.3|178975.3|179087.8|178937.8|179126.6|178976.6|179085.1|178935.1|301
1683168900000|2023-05-04 02:55:00|179088.4|178938.4|179075.3|178925.3|179091.7|178941.7|179049.9|178899.9|301
1683169200000|2023-05-04 03:00:00|179075.2|178925.2|179109.8|178959.8|179117.8|178967.8|179074.4|178924.4|199
1683169500000|2023-05-04 03:05:00|179109.9|178959.9|179080.6|178930.6|179116.7|178966.7|179075.6|178925.6|274
1683169800000|2023-05-04 03:10:00|179080.7|178930.7|179100.7|178950.7|179105.6|178955.6|179067.1|178917.1|446
1683170100000|2023-05-04 03:15:00|179100.6|178950.6|179106.8|178956.8|179111|178961|179083.3|178933.3|406
1683170400000|2023-05-04 03:20:00|179106.9|178956.9|179070.5|178920.5|179119.1|178969.1|179068.1|178918.1|239
1683170700000|2023-05-04 03:25:00|179070.3|178920.3|179050|178900|179073.6|178923.6|179035.1|178885.1|349
1683171000000|2023-05-04 03:30:00|179049.9|178899.9|179048.6|178898.6|179065.3|178915.3|179042.5|178892.5|456
1683171300000|2023-05-04 03:35:00|179048.5|178898.5|179064.4|178914.4|179085.8|178935.8|179048.5|178898.5|455
1683171600000|2023-05-04 03:40:00|179064.6|178914.6|179045.8|178895.8|179065.9|178915.9|179037.7|178887.7|461
1683171900000|2023-05-04 03:45:00|179044.1|178894.1|179035.5|178885.5|179046.7|178896.7|179013.5|178863.5|417
1683172200000|2023-05-04 03:50:00|179035.4|178885.4|179047.1|178897.1|179051.9|178901.9|179028.1|178878.1|394
1683172500000|2023-05-04 03:55:00|179046.4|178896.4|179003|178853|179048.4|178898.4|178979.9|178829.9|466
1683172800000|2023-05-04 04:00:00|179002.9|178852.9|178993|178843|179015.6|178865.6|178976.2|178826.2|474
1683173100000|2023-05-04 04:05:00|178993.4|178843.4|178972.3|178822.3|179033.9|178883.9|178972.2|178822.2|333
1683173400000|2023-05-04 04:10:00|178972.2|178822.2|179026.8|178876.8|179040.3|178890.3|178964.4|178814.4|243
1683173700000|2023-05-04 04:15:00|179022|178872|178975|178825|179022|178872|178970|178820|190
1683174000000|2023-05-04 04:20:00|178974.9|178824.9|178938.7|178788.7|178976.3|178826.3|178934.2|178784.2|378
1683174300000|2023-05-04 04:25:00|178940.7|178790.7|178979.5|178829.5|178980.4|178830.4|178938.6|178788.6|216
1683174600000|2023-05-04 04:30:00|178979|178829|178972.1|178822.1|178981.8|178831.8|178965.9|178815.9|247
1683174900000|2023-05-04 04:35:00|178973.7|178823.7|178915.1|178765.1|178977.1|178827.1|178915.1|178765.1|419
1683175200000|2023-05-04 04:40:00|178915|178765|178927.8|178777.8|178935.4|178785.4|178907.4|178757.4|596
1683175500000|2023-05-04 04:45:00|178927.9|178777.9|178946.8|178796.8|178956.9|178806.9|178925.8|178775.8|479
1683175800000|2023-05-04 04:50:00|178946.7|178796.7|178944.2|178794.2|178947.2|178797.2|178935.2|178785.2|428
1683176100000|2023-05-04 04:55:00|178944.4|178794.4|178947.4|178797.4|178947.4|178797.4|178936.6|178786.6|301
1683176400000|2023-05-04 05:00:00|178947.7|178797.7|179013.4|178863.4|179014.8|178864.8|178947.1|178797.1|406
1683176700000|2023-05-04 05:05:00|179014|178864|178976.7|178826.7|179014|178864|178961.7|178811.7|349
1683177000000|2023-05-04 05:10:00|178976.4|178826.4|178951.3|178801.3|178976.5|178826.5|178946.9|178796.9|271
1683177300000|2023-05-04 05:15:00|178951|178801|178953.7|178803.7|178956.2|178806.2|178949.3|178799.3|600
1683177600000|2023-05-04 05:20:00|178954|178804|178977.9|178827.9|178982.9|178832.9|178952.8|178802.8|665
1683177900000|2023-05-04 05:25:00|178977.7|178827.7|178980.1|178830.1|178986.4|178836.4|178973.9|178823.9|517
1683178200000|2023-05-04 05:30:00|178980|178830|178951.7|178801.7|178981.4|178831.4|178950.2|178800.2|830
1683178500000|2023-05-04 05:35:00|178951.5|178801.5|178962.5|178812.5|178981.1|178831.1|178948.7|178798.7|593
1683178800000|2023-05-04 05:40:00|178962.2|178812.2|178954.1|178804.1|178971.6|178821.6|178949.8|178799.8|623
1683179100000|2023-05-04 05:45:00|178954.3|178804.3|179001.9|178851.9|179003.6|178853.6|178951.8|178801.8|619
1683179400000|2023-05-04 05:50:00|179001.8|178851.8|179040.8|178890.8|179041|178891|178994.2|178844.2|446
1683179700000|2023-05-04 05:55:00|179040.7|178890.7|178979.8|178829.8|179040.7|178890.7|178978.4|178828.4|450
1683180000000|2023-05-04 06:00:00|178980.6|178830.6|178981.7|178831.7|179011.4|178861.4|178934.7|178784.7|704
1683180300000|2023-05-04 06:05:00|178987.2|178837.2|178974.3|178824.3|179061.4|178911.4|178956.1|178806.1|647
1683180600000|2023-05-04 06:10:00|178974|178824|178969.6|178819.6|179001.6|178851.6|178907.6|178757.6|654
1683180900000|2023-05-04 06:15:00|178954.1|178804.1|179116.3|178966.3|179119.2|178969.2|178944|178794|652
1683181200000|2023-05-04 06:20:00|179116.6|178966.6|179177.6|179027.6|179193.4|179043.4|179116.4|178966.4|634
1683181500000|2023-05-04 06:25:00|179177.7|179027.7|179163.9|179013.9|179205.3|179055.3|179142.6|178992.6|625
1683181800000|2023-05-04 06:30:00|179161.2|179011.2|179134.7|178984.7|179177.8|179027.8|179086.6|178936.6|730
1683182100000|2023-05-04 06:35:00|179134.9|178984.9|179226.1|179076.1|179228.1|179078.1|179118.1|178968.1|645
1683182400000|2023-05-04 06:40:00|179225.8|179075.8|179258.2|179108.2|179304|179154|179204.1|179054.1|602
1683182700000|2023-05-04 06:45:00|179257.6|179107.6|179248.7|179098.7|179277.5|179127.5|179197.8|179047.8|705
1683183000000|2023-05-04 06:50:00|179256.9|179106.9|179166.3|179016.3|179268.1|179118.1|179162.5|179012.5|737
1683183300000|2023-05-04 06:55:00|179166.6|179016.6|179170.2|179020.2|179193.4|179043.4|179165.6|179015.6|636
1683183600000|2023-05-04 07:00:00|179170.4|179020.4|179236.1|179086.1|179237.1|179087.1|179106.3|178956.3|725
1683183900000|2023-05-04 07:05:00|179237.3|179087.3|179314|179164|179336.6|179186.6|179235.7|179085.7|718
1683184200000|2023-05-04 07:10:00|179314.2|179164.2|179388.6|179238.6|179425.9|179275.9|179298.4|179148.4|720
1683184500000|2023-05-04 07:15:00|179389.6|179239.6|179464.8|179314.8|179504.2|179354.2|179376.5|179226.5|724
1683184800000|2023-05-04 07:20:00|179464.7|179314.7|179508.5|179358.5|179513.5|179366.3|179402.6|179252.6|780
1683185100000|2023-05-04 07:25:00|179509|179359|179490.2|179340.2|179615.1|179465.1|179451.6|179301.6|763
1683185400000|2023-05-04 07:30:00|179486|179336|179481.1|179331.1|179523.1|179373.1|179420.6|179270.6|782
1683185700000|2023-05-04 07:35:00|179481.5|179331.5|179347.3|179197.3|179482.1|179332.1|179325.8|179175.8|830
1683186000000|2023-05-04 07:40:00|179347.7|179197.7|179332.8|179182.8|179403.4|179253.4|179327.3|179177.3|674
1683186300000|2023-05-04 07:45:00|179332.6|179182.6|179379.4|179229.4|179382.6|179232.6|179242|179092|811
1683186600000|2023-05-04 07:50:00|179379|179229|179532.9|179382.9|179534.9|179384.9|179379|179229|768
1683186900000|2023-05-04 07:55:00|179532|179382|179691.8|179541.8|179695.9|179545.9|179456.9|179306.9|785
1683187200000|2023-05-04 08:00:00|179691.2|179541.2|179665.7|179515.7|179691.2|179541.2|179504.6|179354.6|747
1683187500000|2023-05-04 08:05:00|179665.8|179515.8|179717.2|179567.2|179744.3|179594.3|179660.9|179510.9|866
1683187800000|2023-05-04 08:10:00|179717.1|179567.1|179681.3|179531.3|179719.6|179569.6|179572.1|179422.1|713
1683188100000|2023-05-04 08:15:00|179681.8|179531.8|179599.8|179449.8|179681.8|179531.8|179594.4|179444.4|670
1683188400000|2023-05-04 08:20:00|179599.2|179449.2|179598.8|179448.8|179720|179570|179596.5|179446.5|728
1683188700000|2023-05-04 08:25:00|179598.7|179448.7|179551.7|179401.7|179601.2|179451.2|179532.7|179382.7|664
1683189000000|2023-05-04 08:30:00|179563.2|179413.2|179531.8|179381.8|179607.4|179457.4|179521.4|179371.4|655
1683189300000|2023-05-04 08:35:00|179532.9|179382.9|179490.6|179340.6|179560|179410|179465.8|179315.8|708
1683189600000|2023-05-04 08:40:00|179490.9|179340.9|179422.2|179272.2|179517.8|179367.8|179418.8|179268.8|569
1683189900000|2023-05-04 08:45:00|179422|179272|179457.5|179307.5|179534.7|179384.7|179420.5|179270.5|481
1683190200000|2023-05-04 08:50:00|179458.3|179308.3|179511.7|179361.7|179547.8|179397.8|179453.4|179303.4|643
1683190500000|2023-05-04 08:55:00|179511.4|179361.4|179511.4|179361.4|179594.6|179444.6|179510.3|179360.3|612
1683190800000|2023-05-04 09:00:00|179511.8|179361.8|179544.2|179394.2|179565.9|179415.9|179480.4|179330.4|718
1683191100000|2023-05-04 09:05:00|179543.5|179393.5|179480|179330|179548.1|179398.1|179477.7|179327.7|703
1683191400000|2023-05-04 09:10:00|179479.9|179329.9|179491.6|179341.6|179501.9|179351.9|179443.7|179293.7|557
1683191700000|2023-05-04 09:15:00|179507.2|179357.2|179486.9|179336.9|179576.3|179426.3|179449.4|179299.4|666
1683192000000|2023-05-04 09:20:00|179485.2|179335.2|179448.3|179298.3|179495.8|179345.8|179446.6|179296.6|611
1683192300000|2023-05-04 09:25:00|179450.8|179300.8|179387.5|179237.5|179458.9|179308.9|179380.8|179230.8|770
1683192600000|2023-05-04 09:30:00|179394.9|179244.9|179356.1|179206.1|179476.2|179326.2|179353.7|179203.7|722
1683192900000|2023-05-04 09:35:00|179356|179206|179391.9|179241.9|179392.2|179242.2|179313.6|179163.6|739
1683193200000|2023-05-04 09:40:00|179392|179242|179386.9|179236.9|179392.2|179242.2|179310.2|179160.2|610
1683193500000|2023-05-04 09:45:00|179387.3|179237.3|179448|179298|179494.8|179344.8|179387.3|179237.3|624
1683193800000|2023-05-04 09:50:00|179449.1|179299.1|179378.3|179228.3|179449.3|179299.3|179376.3|179226.3|544
1683194100000|2023-05-04 09:55:00|179378.1|179228.1|179400.3|179250.3|179425.6|179275.6|179317.2|179167.2|682
1683194400000|2023-05-04 10:00:00|179398.8|179248.8|179480.1|179330.1|179480.6|179330.6|179338.6|179188.6|743
1683194700000|2023-05-04 10:05:00|179481.1|179331.1|179443.2|179293.2|179515.2|179365.2|179415.2|179265.2|703
1683195000000|2023-05-04 10:10:00|179443.5|179293.5|179357.8|179207.8|179446.5|179296.5|179350.5|179200.5|700
1683195300000|2023-05-04 10:15:00|179357.7|179207.7|179287.4|179137.4|179358.7|179208.7|179284.7|179134.7|728
1683195600000|2023-05-04 10:20:00|179287.6|179137.6|179279.8|179129.8|179302.8|179152.8|179187.9|179037.9|785
1683195900000|2023-05-04 10:25:00|179284.9|179134.9|179263.2|179113.2|179312.7|179162.7|179224.4|179074.4|667
1683196200000|2023-05-04 10:30:00|179263.9|179113.9|179304.3|179154.3|179319.5|179169.5|179231.7|179081.7|653
1683196500000|2023-05-04 10:35:00|179305.2|179155.2|179346.5|179196.5|179379.3|179229.3|179304.7|179154.7|577
1683196800000|2023-05-04 10:40:00|179346.9|179196.9|179389.5|179239.5|179417.9|179267.9|179337.9|179187.9|604
1683197100000|2023-05-04 10:45:00|179389.4|179239.4|179515.9|179365.9|179538.4|179388.4|179389.4|179239.4|588
1683197400000|2023-05-04 10:50:00|179516|179366|179350.1|179200.1|179547.3|179397.3|179342.6|179192.6|682
1683197700000|2023-05-04 10:55:00|179349.9|179199.9|179362.2|179212.2|179379.1|179229.1|179308|179158|715
1683198000000|2023-05-04 11:00:00|179361.8|179211.8|179416.2|179266.2|179462.9|179312.9|179361.5|179211.5|706
1683198300000|2023-05-04 11:05:00|179415.9|179265.9|179386.6|179236.6|179419.2|179269.2|179284.1|179134.1|690
1683198600000|2023-05-04 11:10:00|179386.5|179236.5|179481.7|179331.7|179528.3|179378.3|179386.5|179236.5|564
1683198900000|2023-05-04 11:15:00|179481.8|179331.8|179442.4|179292.4|179487|179337|179352.7|179202.7|594
1683199200000|2023-05-04 11:20:00|179442.5|179292.5|179423.6|179273.6|179507.6|179396.5|179422.5|179272.5|667
1683199500000|2023-05-04 11:25:00|179433.1|179283.1|179359.5|179209.5|179480.1|179330.1|179348.5|179198.5|701
1683199800000|2023-05-04 11:30:00|179356.2|179206.2|179259.9|179109.9|179412.1|179262.1|179207.6|179091.3|785
1683200100000|2023-05-04 11:35:00|179259.7|179109.7|179259.4|179109.4|179326.1|179176.1|179193.7|179043.7|732
1683200400000|2023-05-04 11:40:00|179259.9|179109.9|179263|179113|179297.8|179147.8|179237.1|179087.1|639
1683200700000|2023-05-04 11:45:00|179262.5|179112.5|179304.8|179154.8|179308.5|179158.5|179251.8|179101.8|568
1683201000000|2023-05-04 11:50:00|179303.9|179153.9|179259.9|179109.9|179319.7|179169.7|179248.4|179098.4|630
1683201300000|2023-05-04 11:55:00|179258.9|179108.9|179193.8|179043.8|179269.8|179119.8|179182.2|179032.2|501
1683201600000|2023-05-04 12:00:00|179193.1|179043.1|179035|178885|179193.1|179043.1|179034.8|178884.8|712
1683201900000|2023-05-04 12:05:00|179035.3|178885.3|179014.1|178964.1|179085.7|178964.1|178881.4|178731.4|805
1683202200000|2023-05-04 12:10:00|179014|178964|178909.2|178759.2|179066.1|179009.3|178813.2|178663.2|737
1683202500000|2023-05-04 12:15:00|178909.4|178759.4|178962.3|178812.3|179035.9|178885.9|178815.5|178665.5|811
1683202800000|2023-05-04 12:20:00|178977.8|178827.8|178847.4|178697.4|179093.6|178943.6|178831.6|178681.6|830
1683203100000|2023-05-04 12:25:00|178847.5|178697.5|178911.1|178601.1|178952.9|178771|178810.7|178601.1|745
1683203400000|2023-05-04 12:30:00|178911.2|178601.2|178720.6|178570.6|178911.2|178672.3|178636.7|178486.7|875
1683203700000|2023-05-04 12:35:00|178717.8|178567.8|178706.9|178556.9|178771|178690.7|178600.6|178450.6|854
1683204000000|2023-05-04 12:40:00|178707|178557|178779.8|178629.8|178823.6|178705.9|178691.5|178541.5|755
1683204300000|2023-05-04 12:45:00|178769.9|178619.9|178712.7|178562.7|178812.4|178673|178647.8|178497.8|858
1683204600000|2023-05-04 12:50:00|178714.5|178564.5|178682.8|178532.8|178724.1|178574.1|178622.4|178472.4|792
1683204900000|2023-05-04 12:55:00|178684.8|178534.8|178919.6|178769.6|178929.1|178804.7|178668.6|178532|913
1683205200000|2023-05-04 13:00:00|178922.4|178772.4|178719.8|178569.8|178939.2|178854.7|178711.5|178561.5|904
1683205500000|2023-05-04 13:05:00|178720.3|178570.3|178781.8|178631.8|178806.2|178684.8|178623.1|178511.3|850
1683205800000|2023-05-04 13:10:00|178781.7|178631.7|179053|178903|179061.5|178911.5|178734.9|178631.7|790
1683206100000|2023-05-04 13:15:00|179052.8|178902.8|178890.2|178740.2|179053|178903|178784.6|178686.8|825
1683206400000|2023-05-04 13:20:00|178890.7|178740.7|178897.3|178847.3|178943.2|178863.7|178800.7|178738.3|666
1683206700000|2023-05-04 13:25:00|178899.6|178849.6|178916.2|178866.2|179025.9|178938.6|178899.6|178811.4|778
1683207000000|2023-05-04 13:30:00|178906.1|178856.1|178746|178696|178909.8|178859.8|178715.6|178632.5|915
1683207300000|2023-05-04 13:35:00|178747.3|178697.3|178966.7|178916.7|178970.9|178920.9|178718|178668|722
1683207600000|2023-05-04 13:40:00|178966.6|178916.6|179362.6|179212.6|179364.9|179232.4|178966.6|178915.9|913
1683207900000|2023-05-04 13:45:00|179361.1|179211.1|179515.4|179365.4|179581.5|179458.7|179321.8|179200.5|969
1683208200000|2023-05-04 13:50:00|179515.3|179365.3|179300.1|179150.1|179517.3|179367.3|179283.8|179133.8|936
1683208500000|2023-05-04 13:55:00|179300.2|179150.2|179428.5|179278.5|179542.2|179392.2|179300.2|179150.2|855
1683208800000|2023-05-04 14:00:00|179427.6|179277.6|179415.7|179265.7|179548.3|179455.4|179392.9|179263.3|863
1683209100000|2023-05-04 14:05:00|179415.6|179265.6|179403.4|179353.4|179445|179384.2|179287.8|179190.5|843
1683209400000|2023-05-04 14:10:00|179404.8|179354.8|179800.3|179650.3|179857.6|179746|179404.8|179300.1|912
1683209700000|2023-05-04 14:15:00|179803.1|179653.1|179850.1|179800.1|180019.2|179960|179729.5|179605.8|925
1683210000000|2023-05-04 14:20:00|179860.2|179810.2|179933.6|179883.6|180096.1|179994.2|179844.8|179794.8|834
1683210300000|2023-05-04 14:25:00|179944|179894|180099|180049|180099|180049|179865.9|179815.9|841
1683210600000|2023-05-04 14:30:00|180101.9|180051.9|180027.8|179877.8|180257.5|180207.5|180006.2|179874.2|932
1683210900000|2023-05-04 14:35:00|180020.7|179870.7|179971|179921|180144.8|180004|179849.5|179775.8|957
1683211200000|2023-05-04 14:40:00|179970.3|179920.3|179935.8|179885.8|180147.7|180052.9|179873.7|179789.4|936
1683211500000|2023-05-04 14:45:00|179937.9|179887.9|179938.8|179788.8|180021.5|179930|179710.5|179572.8|1074
1683211800000|2023-05-04 14:50:00|179936.7|179786.7|179979.9|179829.9|179988.4|179838.4|179719.1|179598.7|923
1683212100000|2023-05-04 14:55:00|179980.1|179830.1|179924|179874|180055.7|179969.4|179902|179802.4|879
1683212400000|2023-05-04 15:00:00|179924.9|179874.9|179914.4|179864.4|180067|179967.2|179852.4|179802.4|888
1683212700000|2023-05-04 15:05:00|179914.3|179864.3|179786.6|179736.6|179959|179909|179714.7|179664.7|839
1683213000000|2023-05-04 15:10:00|179779.6|179729.6|179660.4|179610.4|179805.1|179746.2|179626.5|179548.4|792
1683213300000|2023-05-04 15:15:00|179660.2|179610.2|179741.2|179691.2|179877.2|179765.2|179660.2|179573.4|784
1683213600000|2023-05-04 15:20:00|179745.2|179695.2|179607.7|179557.7|179822.4|179724.2|179571.8|179474|717
1683213900000|2023-05-04 15:25:00|179607.8|179557.8|179648.4|179598.4|179668.9|179607.8|179574.1|179514.7|667
1683214200000|2023-05-04 15:30:00|179648.9|179598.9|179685.5|179535.5|179695|179606.8|179604.2|179505.4|692
1683214500000|2023-05-04 15:35:00|179686.4|179536.4|179546.6|179496.6|179708.4|179560.9|179546.6|179445.7|720
1683214800000|2023-05-04 15:40:00|179547.1|179497.1|179612.4|179562.4|179626|179563.8|179543.8|179446.5|597
1683215100000|2023-05-04 15:45:00|179611.2|179561.2|179575.1|179525.1|179682|179590.4|179546.7|179468.2|740
1683215400000|2023-05-04 15:50:00|179575|179525|179661|179611|179696.2|179633.2|179571.8|179503.7|643
1683215700000|2023-05-04 15:55:00|179660.9|179610.9|179651.8|179601.8|179784.6|179695.7|179608.6|179558.6|555
1683216000000|2023-05-04 16:00:00|179651.6|179601.6|179607.8|179557.8|179707.8|179657.8|179580.6|179486.5|668
1683216300000|2023-05-04 16:05:00|179608.1|179558.1|179616.1|179566.1|179691.8|179592.9|179550.1|179460|675
1683216600000|2023-05-04 16:10:00|179616.3|179566.3|179589.6|179539.6|179687.7|179601.9|179583.9|179485.2|622
1683216900000|2023-05-04 16:15:00|179590|179540|179692.5|179642.5|179705.1|179655.1|179573.2|179523.2|662
1683217200000|2023-05-04 16:20:00|179692.8|179642.8|179604.6|179554.6|179712.9|179662.9|179576.9|179526.9|674
1683217500000|2023-05-04 16:25:00|179604.4|179554.4|179412.1|179362.1|179604.4|179554.4|179404|179354|739
1683217800000|2023-05-04 16:30:00|179411.8|179361.8|179431|179381|179507|179457|179357.6|179307.6|777
1683218100000|2023-05-04 16:35:00|179431.9|179381.9|179418|179368|179488.6|179438.6|179418|179368|835
1683218400000|2023-05-04 16:40:00|179418.3|179368.3|179425.8|179375.8|179430.8|179380.8|179352.2|179302.2|758
1683218700000|2023-05-04 16:45:00|179426.2|179376.2|179476.2|179426.2|179476.2|179426.2|179376.5|179326.5|842
1683219000000|2023-05-04 16:50:00|179475.6|179425.6|179550.9|179500.9|179553.1|179503.1|179436.1|179386.1|792
1683219300000|2023-05-04 16:55:00|179551.6|179501.6|179619.5|179569.5|179623.2|179573.2|179515.5|179465.5|730
1683219600000|2023-05-04 17:00:00|179619|179569|179586.7|179536.7|179678.6|179628.6|179584.1|179534.1|686
1683219900000|2023-05-04 17:05:00|179593.2|179543.2|179530.1|179380.1|179604.9|179554.9|179312.7|179243.8|895
1683220200000|2023-05-04 17:10:00|179479.1|179429.1|179580.8|179530.8|179597|179540.5|179478.3|179387.6|664
1683220500000|2023-05-04 17:15:00|179581.2|179531.2|179519.7|179469.7|179581.2|179531.2|179513.8|179463.8|656
1683220800000|2023-05-04 17:20:00|179519.2|179469.2|179315.9|179265.9|179554.5|179504.5|179311.6|179210.3|688
1683221100000|2023-05-04 17:25:00|179316.1|179266.1|179349.3|179299.3|179427.7|179323.9|179313.1|179223.6|762
1683221400000|2023-05-04 17:30:00|179349|179299|179221.9|179171.9|179401.6|179299.2|179172.4|179077|828
1683221700000|2023-05-04 17:35:00|179222|179172|179303|179153|179315|179203.6|179213.9|179124.4|756
1683222000000|2023-05-04 17:40:00|179302.8|179152.8|179331.4|179281.4|179383.6|179281.5|179264.6|179145.8|751
1683222300000|2023-05-04 17:45:00|179307.6|179257.6|179349.5|179299.5|179404.3|179329.6|179281.4|179231.4|765
1683222600000|2023-05-04 17:50:00|179349.6|179299.6|179326.3|179176.3|179363.7|179313.7|179236.6|179165.9|752
1683222900000|2023-05-04 17:55:00|179326.9|179176.9|179214.6|179164.6|179326.9|179198.6|179189.5|179115|698
1683223200000|2023-05-04 18:00:00|179213.4|179163.4|179274.1|179124.1|179279.2|179213.1|179182.3|179124.1|743
1683223500000|2023-05-04 18:05:00|179276|179126|179172.7|179122.7|179307.7|179202.8|179171|179076.6|716
1683223800000|2023-05-04 18:10:00|179223.7|179073.7|179238|179088|179257.7|179126.7|179169.9|179052|712
1683224100000|2023-05-04 18:15:00|179237.4|179087.4|179146.9|178996.9|179247.9|179110.7|179117.4|178992.4|686
1683224400000|2023-05-04 18:20:00|179146.8|178996.8|179217.5|179167.5|179235.2|179185.2|179093.7|178996.8|744
1683224700000|2023-05-04 18:25:00|179215.2|179165.2|179230.1|179180.1|179242.7|179192.7|179210.5|179160.5|859
1683225000000|2023-05-04 18:30:00|179229.5|179179.5|179200.1|179150.1|179320.3|179270.3|179198.4|179122.8|665
1683225300000|2023-05-04 18:35:00|179200.4|179150.4|179195.4|179145.4|179211|179161|179147.7|179097.7|711
1683225600000|2023-05-04 18:40:00|179195.6|179145.6|179198.5|179148.5|179225.4|179175.4|179188.7|179138.7|738
1683225900000|2023-05-04 18:45:00|179198.4|179148.4|179196.4|179146.4|179267.1|179217.1|179175.2|179125.2|870
1683226200000|2023-05-04 18:50:00|179196.5|179146.5|179220.7|179170.7|179255.8|179205.8|179191.3|179141.3|682
1683226500000|2023-05-04 18:55:00|179221|179171|179194.4|179144.4|179232.9|179182.9|179144.7|179094.7|782
1683226800000|2023-05-04 19:00:00|179193.8|179143.8|179165.7|179115.7|179222.7|179172.7|179148.3|179098.3|651
1683227100000|2023-05-04 19:05:00|179166.3|179116.3|179123.5|179073.5|179177|179127|179078.1|179028.1|682
1683227400000|2023-05-04 19:10:00|179124.4|179074.4|179207.1|179057.1|179207.1|179114.6|179111|179034.1|756
1683227700000|2023-05-04 19:15:00|179207|179057|179195.9|179045.9|179209.4|179123.1|179147.9|179020.4|781
1683228000000|2023-05-04 19:20:00|179195.8|179045.8|179179.2|179029.2|179224.4|179074.4|179173.9|179023.9|924
1683228300000|2023-05-04 19:25:00|179179.7|179029.7|179168.6|179018.6|179219.2|179069.2|179160.1|179010.1|879
1683228600000|2023-05-04 19:30:00|179168.7|179018.7|179148.8|178998.8|179184.1|179034.1|179137.3|178987.3|795
1683228900000|2023-05-04 19:35:00|179145.4|178995.4|179169.5|179019.5|179173.7|179060.5|179078.2|178969.6|884
1683229200000|2023-05-04 19:40:00|179169.1|179019.1|179198.2|179048.2|179207|179101.6|179125.7|179011.9|818
1683229500000|2023-05-04 19:45:00|179198.4|179048.4|179141.6|178991.6|179209.9|179098.5|179099.1|178986.4|810
1683229800000|2023-05-04 19:50:00|179142.5|178992.5|179161.8|179011.8|179171|179051.9|179080.5|178986.1|676
1683230100000|2023-05-04 19:55:00|179162.8|179012.8|179112.2|179062.2|179185|179075.8|179065.6|178963.4|762
1683230400000|2023-05-04 20:00:00|179158|179008|179137|178987|179158|179008|179133.1|178983.1|516
1683230700000|2023-05-04 20:05:00|179137.4|178987.4|179148.1|178998.1|179156.7|179006.7|179119|178969|516
1683231000000|2023-05-04 20:10:00|179147.9|178997.9|179209.6|179059.6|179212.5|179062.5|179141.1|178991.1|556
1683231300000|2023-05-04 20:15:00|179208|179058|179243|179093|179262|179112|179201.8|179051.8|501
1683231600000|2023-05-04 20:20:00|179243.1|179093.1|179207.1|179057.1|179243.9|179093.9|179205.7|179055.7|365
1683231900000|2023-05-04 20:25:00|179207.3|179057.3|179200|179050|179215.5|179065.5|179197.8|179047.8|448
1683232200000|2023-05-04 20:30:00|179183.1|179033.1|179189.5|179039.5|179224.4|179074.4|179165.8|179015.8|669
1683232500000|2023-05-04 20:35:00|179185.1|179035.1|179144.8|178994.8|179185.3|179035.3|179140.6|178990.6|520
1683232800000|2023-05-04 20:40:00|179145.1|178995.1|179136|178986|179158|179008|179135.8|178985.8|663
1683233100000|2023-05-04 20:45:00|179137.5|178987.5|179128.7|178978.7|179141.8|178991.8|179124.9|178974.9|359
1683233400000|2023-05-04 20:50:00|179129.6|178979.6|179135.9|178985.9|179154.5|179004.5|179122.5|178972.5|381
1683233700000|2023-05-04 20:55:00|179138|178988|179275.4|178968.9|179298|179023.8|179129.8|178946.6|526
1683234000000|2023-05-04 21:00:00|179305.9|178968.6|179358.7|179048.7|179358.7|179048.7|179268|178958|51
1683234300000|2023-05-04 21:05:00|179371.4|179061.4|179396.1|179086.1|179396.5|179086.5|179349.2|179039.2|17
1683234600000|2023-05-04 21:10:00|179396.4|179086.4|179381|179071|179400|179090|179381|179071|14
1683234900000|2023-05-04 21:15:00|179382.1|179072.1|179379.4|179069.4|179386|179076|179377.9|179067.9|17
1683235200000|2023-05-04 21:20:00|179409.4|179099.4|179383.2|179073.2|179409.4|179099.4|179371.1|179061.1|21
1683235500000|2023-05-04 21:25:00|179383.3|179073.3|179386.2|179076.2|179396.4|179086.4|179379.6|179069.6|71
1683235800000|2023-05-04 21:30:00|179390|179080|179369.2|179059.2|179393.6|179083.6|179356.2|179046.2|783
1683236100000|2023-05-04 21:35:00|179370.8|179060.8|179365.9|179055.9|179396.4|179086.4|179354|179044|436
1683236400000|2023-05-04 21:40:00|179367.3|179057.3|179287|178989.6|179374.8|179064.8|179285.1|178975.1|144
1683236700000|2023-05-04 21:45:00|179292.5|178986.7|179298.4|178988.4|179299.8|178989.8|179291|178982.7|48
1683237000000|2023-05-04 21:50:00|179298.1|178988.1|179300|178990|179302.8|178992.8|179286.6|178976.6|73
1683237300000|2023-05-04 21:55:00|179300.1|178990.1|179286.7|179003|179300.1|179005|179283.4|178985.4|25
1683237600000|2023-05-04 22:00:00|179287.9|179004.5|179175|179019.9|179311.1|179031.9|179175|178950.8|419
1683237900000|2023-05-04 22:05:00|179175.3|179020.2|179122|178972|179181.2|179029.1|179120.3|178970.3|188
1683238200000|2023-05-04 22:10:00|179120.5|178970.5|179110|178960|179122.9|178972.9|179106.7|178956.7|171
1683238500000|2023-05-04 22:15:00|179110.1|178960.1|179099.8|178949.8|179115.2|178965.2|179093.9|178943.9|164
1683238800000|2023-05-04 22:20:00|179099.2|178949.2|179096.8|178946.8|179101.6|178951.6|179096.1|178946.1|93
1683239100000|2023-05-04 22:25:00|179100.6|178950.6|179056|178906|179100.6|178950.6|179052|178902|126
1683239400000|2023-05-04 22:30:00|179055.8|178905.8|179069.5|178919.5|179082.7|178932.7|179050.1|178900.1|131
1683239700000|2023-05-04 22:35:00|179069.6|178919.6|179081.2|178931.2|179091.1|178941.1|179069.5|178919.5|108
1683240000000|2023-05-04 22:40:00|179075.6|178925.6|179076.7|178926.7|179093.2|178943.2|179074.3|178924.3|113
1683240300000|2023-05-04 22:45:00|179082.7|178932.7|179080.2|178930.2|179091.6|178941.6|179079.7|178929.7|122
1683240600000|2023-05-04 22:50:00|179080.1|178930.1|179079|178929|179092|178942|179077.9|178927.9|89
1683240900000|2023-05-04 22:55:00|179080|178930|179075.8|178925.8|179082.8|178932.8|179057.3|178907.3|154
1683241200000|2023-05-04 23:00:00|179059.8|178909.8|179058.3|178908.3|179061.2|178911.2|179052.4|178902.4|115
1683241500000|2023-05-04 23:05:00|179057.9|178907.9|179080.1|178930.1|179084.3|178934.3|179052.1|178902.1|154
1683241800000|2023-05-04 23:10:00|179077|178927|179080.7|178930.7|179088.5|178938.5|179073.5|178923.5|90
1683242100000|2023-05-04 23:15:00|179080.2|178930.2|179059.1|178909.1|179082.2|178932.2|179048.5|178898.5|86
1683242400000|2023-05-04 23:20:00|179053.3|178903.3|179067.9|178917.9|179079.5|178929.5|179052.7|178902.7|172
1683242700000|2023-05-04 23:25:00|179067.1|178917.1|179018.2|178868.2|179067.1|178917.1|179012.3|178862.3|143
1683243000000|2023-05-04 23:30:00|179018.5|178868.5|179012|178862|179019.3|178869.3|179003.5|178853.5|182
1683243300000|2023-05-04 23:35:00|179011.9|178861.9|179017.5|178867.5|179020.7|178870.7|179003.8|178853.8|119
1683243600000|2023-05-04 23:40:00|179014.5|178864.5|179056.4|178906.4|179057.8|178907.8|179014.5|178864.5|81
1683243900000|2023-05-04 23:45:00|179054.3|178904.3|179087.5|178937.5|179100.3|178950.3|179052.5|178902.5|140
1683244200000|2023-05-04 23:50:00|179087|178937|179082.7|178932.7|179090.1|178940.1|179080.1|178930.1|270
1683244500000|2023-05-04 23:55:00|179082.6|178932.6|179085.8|178935.8|179095.7|178945.7|179077.5|178927.5|241
1683244800000|2023-05-05 00:00:00|179085.7|178935.7|179091.7|178941.7|179101.2|178951.2|179085.7|178935.7|243
1683245100000|2023-05-05 00:05:00|179092.4|178942.4|179095.3|178945.3|179099.7|178949.7|179090.5|178940.5|177
1683245400000|2023-05-05 00:10:00|179095|178945|179103.5|178953.5|179111.6|178961.6|179091.8|178941.8|256
1683245700000|2023-05-05 00:15:00|179100.5|178950.5|179119.5|178969.5|179128.7|178978.7|179091.5|178941.5|165
1683246000000|2023-05-05 00:20:00|179119.4|178969.4|179151.4|179001.4|179160|179010|179118.6|178968.6|277
1683246300000|2023-05-05 00:25:00|179148.4|178998.4|179126.7|178976.7|179156.3|179006.3|179119.4|178969.4|314
1683246600000|2023-05-05 00:30:00|179125.4|178975.4|179117.1|178967.1|179125.4|178975.4|179117.1|178967.1|119
1683246900000|2023-05-05 00:35:00|179122.4|178972.4|179124|178974|179124.4|178974.4|179116.3|178966.3|150
1683247200000|2023-05-05 00:40:00|179123.8|178973.8|179062.6|178912.6|179123.9|178973.9|179059.9|178909.9|241
1683247500000|2023-05-05 00:45:00|179062.5|178912.5|179061.7|178911.7|179082.6|178932.6|179037.1|178887.1|204
1683247800000|2023-05-05 00:50:00|179061.5|178911.5|179066|178916|179085.9|178935.9|179061.5|178911.5|318
1683248100000|2023-05-05 00:55:00|179064.9|178914.9|179087.4|178937.4|179092.1|178942.1|179058.1|178908.1|286
1683248400000|2023-05-05 01:00:00|179087.7|178937.7|179083.7|178933.7|179088.8|178938.8|179076.8|178926.8|294
1683248700000|2023-05-05 01:05:00|179083.8|178933.8|179062.3|178912.3|179086.7|178936.7|179055.8|178905.8|252
1683249000000|2023-05-05 01:10:00|179062.5|178912.5|179052.1|178902.1|179065.3|178915.3|179047.8|178897.8|310
1683249300000|2023-05-05 01:15:00|179052.2|178902.2|179080.1|178930.1|179080.1|178930.1|179034.8|178884.8|366
1683249600000|2023-05-05 01:20:00|179077.9|178927.9|179053.7|178903.7|179081.5|178931.5|179050.3|178900.3|332
1683249900000|2023-05-05 01:25:00|179054.5|178904.5|179063.6|178913.6|179066.9|178916.9|179038.3|178888.3|376
1683250200000|2023-05-05 01:30:00|179063.7|178913.7|179029.1|178879.1|179063.8|178913.8|179008|178858|430
1683250500000|2023-05-05 01:35:00|179028.9|178878.9|179013.8|178863.8|179042.6|178892.6|179009.7|178859.7|422
1683250800000|2023-05-05 01:40:00|179014.1|178864.1|178999.8|178849.8|179026|178876|178988.2|178838.2|403
1683251100000|2023-05-05 01:45:00|178999.2|178849.2|179004.1|178854.1|179021.6|178871.6|178991.8|178841.8|317
1683251400000|2023-05-05 01:50:00|179004.3|178854.3|179003.7|178853.7|179008.4|178858.4|178995.9|178845.9|319
1683251700000|2023-05-05 01:55:00|179003.8|178853.8|178990.2|178840.2|179006.6|178856.6|178990.2|178840.2|293
1683252000000|2023-05-05 02:00:00|178990.3|178840.3|178956.5|178806.5|178995.6|178845.6|178953.1|178803.1|305
1683252300000|2023-05-05 02:05:00|178956.6|178806.6|178971.6|178821.6|178971.6|178821.6|178956.6|178806.6|273
1683252600000|2023-05-05 02:10:00|178972.2|178822.2|178991.8|178841.8|179002|178852|178966.4|178816.4|355
1683252900000|2023-05-05 02:15:00|178991.9|178841.9|178991.1|178841.1|178996|178846|178986.7|178836.7|278
1683253200000|2023-05-05 02:20:00|178991|178841|178989|178839|178995.3|178845.3|178984.6|178834.6|268
1683253500000|2023-05-05 02:25:00|178989.8|178839.8|178997.6|178847.6|179005.1|178855.1|178989.8|178839.8|307
1683253800000|2023-05-05 02:30:00|178997.4|178847.4|179077.2|178927.2|179078.1|178928.1|178993.3|178843.3|313
1683254100000|2023-05-05 02:35:00|179077.6|178927.6|179055.1|178905.1|179080|178930|179050.6|178900.6|182
1683254400000|2023-05-05 02:40:00|179055.2|178905.2|179045|178895|179056.1|178906.1|179034.6|178884.6|310
1683254700000|2023-05-05 02:45:00|179046.3|178896.3|179049.4|178899.4|179058.7|178908.7|179029.8|178879.8|403
1683255000000|2023-05-05 02:50:00|179047.8|178897.8|179037.2|178887.2|179047.8|178897.8|179033.8|178883.8|115
1683255300000|2023-05-05 02:55:00|179037.3|178887.3|179042.3|178892.3|179048.5|178898.5|179034.2|178884.2|182
1683255600000|2023-05-05 03:00:00|179041.6|178891.6|179036.3|178886.3|179041.6|178891.6|179034.3|178884.3|160
1683255900000|2023-05-05 03:05:00|179036.2|178886.2|179033.5|178883.5|179036.9|178886.9|179025.3|178875.3|212
1683256200000|2023-05-05 03:10:00|179033.3|178883.3|179033.9|178883.9|179036.5|178886.5|179029.2|178879.2|198
1683256500000|2023-05-05 03:15:00|179033.8|178883.8|178999.5|178849.5|179037.7|178887.7|178997.6|178847.6|184
1683256800000|2023-05-05 03:20:00|178999.6|178849.6|179000.7|178850.7|179014.8|178864.8|178996.4|178846.4|337
1683257100000|2023-05-05 03:25:00|179001.2|178851.2|179002.4|178852.4|179005.4|178855.4|178998|178848|262
1683257400000|2023-05-05 03:30:00|179003|178853|178986.3|178836.3|179003|178853|178965.6|178815.6|475
1683257700000|2023-05-05 03:35:00|178986.6|178836.6|178997.3|178847.3|179021.3|178871.3|178986.6|178836.6|346
1683258000000|2023-05-05 03:40:00|178997.2|178847.2|178995.8|178845.8|179005.5|178855.5|178995.6|178845.6|200
1683258300000|2023-05-05 03:45:00|178993.6|178843.6|178963.3|178813.3|178994.4|178844.4|178963.3|178813.3|183
1683258600000|2023-05-05 03:50:00|178963.6|178813.6|178962.6|178812.6|178976.4|178826.4|178961.8|178811.8|244
1683258900000|2023-05-05 03:55:00|178962.4|178812.4|178967.3|178817.3|178970.2|178820.2|178960.3|178810.3|298
1683259200000|2023-05-05 04:00:00|178966.9|178816.9|178961.4|178811.4|178970.4|178820.4|178958.8|178808.8|229
1683259500000|2023-05-05 04:05:00|178961.7|178811.7|178931.8|178781.8|178964.1|178814.1|178926.1|178776.1|367
1683259800000|2023-05-05 04:10:00|178932|178782|178952.4|178802.4|178954.4|178804.4|178927.5|178777.5|360
1683260100000|2023-05-05 04:15:00|178952|178802|178957.9|178807.9|178966.8|178816.8|178937.9|178787.9|286
1683260400000|2023-05-05 04:20:00|178957.7|178807.7|178935.7|178785.7|178960.7|178810.7|178932.1|178782.1|274
1683260700000|2023-05-05 04:25:00|178935.2|178785.2|178932.5|178782.5|178939.8|178789.8|178921.5|178771.5|145
1683261000000|2023-05-05 04:30:00|178932.9|178782.9|178932.2|178782.2|178934.6|178784.6|178924.9|178774.9|222
1683261300000|2023-05-05 04:35:00|178932.3|178782.3|178928.8|178778.8|178936.6|178786.6|178924.3|178774.3|131
1683261600000|2023-05-05 04:40:00|178930.8|178780.8|178929|178779|178936.7|178786.7|178919.6|178769.6|147
1683261900000|2023-05-05 04:45:00|178935|178785|178933.9|178783.9|178937.5|178787.5|178926.5|178776.5|206
1683262200000|2023-05-05 04:50:00|178933.5|178783.5|178940.1|178790.1|178945|178795|178931.9|178781.9|260
1683262500000|2023-05-05 04:55:00|178940|178790|178940|178790|178943.7|178793.7|178931.1|178781.1|244
1683262800000|2023-05-05 05:00:00|178940.1|178790.1|178936.6|178786.6|178942.7|178792.7|178902.4|178752.4|256
1683263100000|2023-05-05 05:05:00|178936.4|178786.4|178938.6|178788.6|178944.2|178794.2|178921.8|178771.8|485
1683263400000|2023-05-05 05:10:00|178938.8|178788.8|178942.4|178792.4|178943.4|178793.4|178934.7|178784.7|551
1683263700000|2023-05-05 05:15:00|178942.6|178792.6|178940.8|178790.8|178946.4|178796.4|178933.8|178783.8|326
1683264000000|2023-05-05 05:20:00|178941.3|178791.3|178935.9|178785.9|178946.5|178796.5|178932.7|178782.7|207
1683264300000|2023-05-05 05:25:00|178935.7|178785.7|178955|178805|178961.2|178811.2|178935.2|178785.2|238
1683264600000|2023-05-05 05:30:00|178955.4|178805.4|178936.8|178786.8|178955.4|178805.4|178935.5|178785.5|427
1683264900000|2023-05-05 05:35:00|178936.9|178786.9|178942.5|178792.5|178954.4|178804.4|178934.6|178784.6|261
1683265200000|2023-05-05 05:40:00|178943.3|178793.3|178976.7|178826.7|178990.4|178840.4|178936.1|178786.1|548
1683265500000|2023-05-05 05:45:00|178976.1|178826.1|178969.1|178819.1|178996.2|178846.2|178968.1|178818.1|411
1683265800000|2023-05-05 05:50:00|178969.2|178819.2|178964.3|178814.3|178993|178843|178940.4|178790.4|380
1683266100000|2023-05-05 05:55:00|178964.1|178814.1|178971.4|178821.4|178976.1|178826.1|178961.4|178811.4|701
1683266400000|2023-05-05 06:00:00|178971.1|178821.1|178969|178819|178975.6|178825.6|178966.6|178816.6|607
1683266700000|2023-05-05 06:05:00|178968.9|178818.9|178970.8|178820.8|179013.2|178863.2|178968.6|178818.6|632
1683267000000|2023-05-05 06:10:00|178972.3|178822.3|178978.4|178828.4|178980|178830|178947.2|178797.2|750
1683267300000|2023-05-05 06:15:00|178976|178826|178973.3|178823.3|178980.6|178830.6|178965.9|178815.9|778
1683267600000|2023-05-05 06:20:00|178973.4|178823.4|179000.4|178850.4|179008.8|178858.8|178972.7|178822.7|748
1683267900000|2023-05-05 06:25:00|179000.2|178850.2|178973|178823|179004.9|178854.9|178966.7|178816.7|701
1683268200000|2023-05-05 06:30:00|178972.7|178822.7|178967.7|178817.7|178973.1|178823.1|178958.8|178808.8|709
1683268500000|2023-05-05 06:35:00|178967.9|178817.9|178949.3|178799.3|178967.9|178817.9|178939.8|178789.8|419
1683268800000|2023-05-05 06:40:00|178949.2|178799.2|178948.9|178798.9|178952.2|178802.2|178939.7|178789.7|534
1683269100000|2023-05-05 06:45:00|178949.1|178799.1|178917.7|178767.7|178950.4|178800.4|178896.9|178746.9|579
1683269400000|2023-05-05 06:50:00|178917.6|178767.6|178915.8|178765.8|178925.7|178775.7|178913.4|178763.4|544
1683269700000|2023-05-05 06:55:00|178915.1|178765.1|178953.3|178803.3|178953.3|178803.3|178908|178758|830
1683270000000|2023-05-05 07:00:00|178954.8|178804.8|178973.1|178823.1|178979|178829|178945.2|178795.2|698
1683270300000|2023-05-05 07:05:00|178972|178822|179099.3|178949.3|179099.7|178949.7|178950.3|178800.3|605
1683270600000|2023-05-05 07:10:00|179102.4|178952.4|179106.4|178956.4|179119.7|178969.7|179050.8|178900.8|688
1683270900000|2023-05-05 07:15:00|179104.7|178954.7|179051.8|178901.8|179114.3|178964.3|179047.7|178897.7|811
1683271200000|2023-05-05 07:20:00|179051.9|178901.9|179015.6|178865.6|179069.8|178919.8|179011.3|178861.3|695
1683271500000|2023-05-05 07:25:00|179015.4|178865.4|179052.8|178902.8|179085|178935|179014.9|178864.9|620
1683271800000|2023-05-05 07:30:00|179053.7|178903.7|179150.4|179000.4|179150.5|179000.5|179010.3|178860.3|499
1683272100000|2023-05-05 07:35:00|179150.5|179000.5|179251.2|179101.2|179251.2|179101.2|179146.9|178996.9|471
1683272400000|2023-05-05 07:40:00|179251.3|179101.3|179220.5|179070.5|179264|179114|179205.1|179055.1|788
1683272700000|2023-05-05 07:45:00|179214.9|179064.9|179143.9|178993.9|179215.4|179065.4|179138.9|178988.9|858
1683273000000|2023-05-05 07:50:00|179143.3|178993.3|179146.7|178996.7|179176.9|179026.9|179139.9|178989.9|720
1683273300000|2023-05-05 07:55:00|179146.5|178996.5|179315.3|179165.3|179351.6|179201.6|179146.4|178996.4|611
1683273600000|2023-05-05 08:00:00|179315.1|179165.1|179343.7|179193.7|179349.3|179199.3|179241.4|179091.4|688
1683273900000|2023-05-05 08:05:00|179343.1|179193.1|179417.2|179267.2|179446.2|179296.2|179293.7|179143.7|667
1683274200000|2023-05-05 08:10:00|179418|179268|179354.8|179204.8|179504|179354|179353.9|179203.9|597
1683274500000|2023-05-05 08:15:00|179347.6|179197.6|179383.8|179233.8|179396|179246|179339|179189|424
1683274800000|2023-05-05 08:20:00|179383.6|179233.6|179434.9|179284.9|179449.4|179299.4|179347|179197|569
1683275100000|2023-05-05 08:25:00|179434.8|179284.8|179411|179261|179434.8|179284.8|179392.4|179242.4|516
1683275400000|2023-05-05 08:30:00|179444.8|179294.8|179411.1|179261.1|179451.3|179301.3|179405.9|179255.9|517
1683275700000|2023-05-05 08:35:00|179412.4|179262.4|179421.7|179271.7|179479.1|179329.1|179402.9|179252.9|588
1683276000000|2023-05-05 08:40:00|179421.8|179271.8|179398.9|179248.9|179475.7|179325.7|179382.1|179232.1|506
1683276300000|2023-05-05 08:45:00|179399.4|179249.4|179349.4|179199.4|179442.6|179292.6|179343.1|179193.1|506
1683276600000|2023-05-05 08:50:00|179348.7|179198.7|179184.8|179034.8|179348.7|179198.7|179157.9|179007.9|589
1683276900000|2023-05-05 08:55:00|179185.1|179035.1|179310.5|179160.5|179325.9|179175.9|179151.3|179001.3|445
1683277200000|2023-05-05 09:00:00|179310.6|179160.6|179452|179302|179457|179307|179293.8|179143.8|648
1683277500000|2023-05-05 09:05:00|179452.1|179302.1|179513.1|179363.1|179567.4|179417.4|179444.5|179294.5|535
1683277800000|2023-05-05 09:10:00|179514.1|179364.1|179482.6|179332.6|179520.5|179370.5|179470.6|179320.6|511
1683278100000|2023-05-05 09:15:00|179484.2|179334.2|179482.4|179332.4|179548.8|179398.8|179480.9|179330.9|537
1683278400000|2023-05-05 09:20:00|179479.6|179329.6|179439.4|179289.4|179481.6|179331.6|179439|179289|413
1683278700000|2023-05-05 09:25:00|179440|179290|179418.9|179268.9|179449.2|179299.2|179416.8|179266.8|509
1683279000000|2023-05-05 09:30:00|179419.4|179269.4|179422.6|179272.6|179466.4|179316.4|179401.6|179251.6|595
1683279300000|2023-05-05 09:35:00|179422.8|179272.8|179391.4|179241.4|179440.2|179290.2|179383.7|179233.7|571
1683279600000|2023-05-05 09:40:00|179388.2|179238.2|179347.1|179197.1|179388.7|179238.7|179340.8|179190.8|428
1683279900000|2023-05-05 09:45:00|179347.8|179197.8|179399.9|179249.9|179416.9|179266.9|179345.6|179195.6|561
1683280200000|2023-05-05 09:50:00|179400|179250|179389.7|179239.7|179403.5|179253.5|179370.6|179220.6|362
1683280500000|2023-05-05 09:55:00|179390.1|179240.1|179381.9|179231.9|179395.4|179245.4|179374.6|179224.6|729
1683280800000|2023-05-05 10:00:00|179382|179232|179387.7|179237.7|179397.7|179247.7|179370.5|179220.5|777
1683281100000|2023-05-05 10:05:00|179386.5|179236.5|179376.8|179226.8|179397.7|179247.7|179360.8|179210.8|887
1683281400000|2023-05-05 10:10:00|179376.3|179226.3|179321|179171|179376.8|179226.8|179319.3|179169.3|512
1683281700000|2023-05-05 10:15:00|179321.2|179171.2|179333|179183|179344.1|179194.1|179306.5|179156.5|532
1683282000000|2023-05-05 10:20:00|179332.4|179182.4|179311.2|179161.2|179338.4|179188.4|179311|179161|846
1683282300000|2023-05-05 10:25:00|179311.1|179161.1|179313.1|179163.1|179325.2|179175.2|179308.4|179158.4|889
1683282600000|2023-05-05 10:30:00|179312.9|179162.9|179326.7|179176.7|179329.3|179179.3|179311.4|179161.4|662
1683282900000|2023-05-05 10:35:00|179327.1|179177.1|179315.8|179165.8|179338.2|179188.2|179314.5|179164.5|635
1683283200000|2023-05-05 10:40:00|179315.9|179165.9|179155.4|179005.4|179317.8|179167.8|179151.4|179001.4|418
1683283500000|2023-05-05 10:45:00|179155.5|179005.5|179183|179033|179193.3|179043.3|179155.5|179005.5|283
1683283800000|2023-05-05 10:50:00|179182.8|179032.8|179190.8|179040.8|179211.4|179061.4|179182.7|179032.7|453
1683284100000|2023-05-05 10:55:00|179190.6|179040.6|179124.3|178974.3|179193.7|179043.7|179089.2|178939.2|537
1683284400000|2023-05-05 11:00:00|179123.9|178973.9|179125.6|178975.6|179163.9|179013.9|179117.7|178967.7|590
1683284700000|2023-05-05 11:05:00|179127.8|178977.8|179121.6|178971.6|179132.4|178982.4|179093.9|178943.9|593
1683285000000|2023-05-05 11:10:00|179121.5|178971.5|179086.6|178936.6|179123.7|178973.7|179052.3|178902.3|484
1683285300000|2023-05-05 11:15:00|179086.7|178936.7|179097.1|178947.1|179137.1|178987.1|179086.7|178936.7|431
1683285600000|2023-05-05 11:20:00|179098.1|178948.1|179002.5|178952.5|179124|178978.6|179002|178889.5|335
1683285900000|2023-05-05 11:25:00|179002.6|178952.6|178988.1|178838.1|179056.8|178953.4|178967.3|178817.3|441
1683286200000|2023-05-05 11:30:00|178987.9|178837.9|178907.1|178857.1|178994.6|178863.6|178880.6|178782.5|553
1683286500000|2023-05-05 11:35:00|178906.1|178856.1|178829|178779|178956.6|178857.6|178799.8|178739.3|682
1683286800000|2023-05-05 11:40:00|178827.1|178777.1|179017.2|178867.2|179023.9|178914.4|178827|178777|625
1683287100000|2023-05-05 11:45:00|179017.3|178867.3|179080.7|178930.7|179090.4|178982.1|179016|178866|617
1683287400000|2023-05-05 11:50:00|179081|178931|178959.5|178909.5|179087.1|178937.1|178896.5|178793.4|472
1683287700000|2023-05-05 11:55:00|178959|178909|178954.7|178904.7|178991.8|178918.7|178911.3|178793.5|457
1683288000000|2023-05-05 12:00:00|178995.6|178845.6|178951.1|178901.1|179004.3|178909.3|178920|178824.6|696
1683288300000|2023-05-05 12:05:00|178951.3|178901.3|178954.9|178904.9|178996.9|178912.6|178942|178824|637
1683288600000|2023-05-05 12:10:00|178955.1|178905.1|178991.9|178941.9|179015.3|178945.4|178932|178832.6|672
1683288900000|2023-05-05 12:15:00|178992|178942|179138.9|178988.9|179138.9|179010.5|178990.6|178940.6|526
1683289200000|2023-05-05 12:20:00|179138.6|178988.6|179166.2|179016.2|179198.7|179099.3|179088|178981.3|662
1683289500000|2023-05-05 12:25:00|179166.1|179016.1|179167.6|178857.6|179230.7|179080.7|179069.7|178854.2|745
1683289800000|2023-05-05 12:30:00|179152.4|178842.4|179258.2|179108.2|179445.6|179295.6|178983.9|178833.9|1093
1683290100000|2023-05-05 12:35:00|179258.1|179108.1|178963.3|178813.3|179283.5|179182.7|178958.8|178808.8|985
1683290400000|2023-05-05 12:40:00|178965.8|178815.8|178871.4|178821.4|179063.4|178958.2|178849.9|178786.7|956
1683290700000|2023-05-05 12:45:00|178873|178823|178871.8|178821.8|178986.2|178894.7|178731.8|178627.6|914
1683291000000|2023-05-05 12:50:00|178871.6|178821.6|178754.5|178704.5|178871.6|178821.6|178627.8|178528.8|878
1683291300000|2023-05-05 12:55:00|178754.6|178704.6|178853.2|178803.2|178955.3|178876.6|178717.7|178667.7|802
1683291600000|2023-05-05 13:00:00|178852.6|178802.6|178774.5|178624.5|178873.7|178802.6|178701.1|178616.5|906
1683291900000|2023-05-05 13:05:00|178774.9|178624.9|178657.9|178607.9|178776|178656.6|178615.7|178514.1|690
1683292200000|2023-05-05 13:10:00|178657.6|178607.6|178583.1|178533.1|178693|178643|178535|178485|825
1683292500000|2023-05-05 13:15:00|178583.3|178533.3|178402.6|178352.6|178598.9|178548.9|178401|178351|854
1683292800000|2023-05-05 13:20:00|178402.4|178352.4|178480.4|178330.4|178592.2|178506.4|178402.3|178328.3|764
1683293100000|2023-05-05 13:25:00|178479.7|178329.7|178522.3|178372.3|178631.8|178547.4|178424.5|178329.7|799
1683293400000|2023-05-05 13:30:00|178518.4|178368.4|178531.7|178381.7|178540.6|178449.8|178361.4|178258.8|973
1683293700000|2023-05-05 13:35:00|178529.5|178379.5|178434.6|178384.6|178542.1|178432.4|178423.9|178312.6|816
1683294000000|2023-05-05 13:40:00|178434.5|178384.5|178285.1|178235.1|178467|178396.3|178253.5|178178.5|782
1683294300000|2023-05-05 13:45:00|178280.2|178230.2|178278.6|178228.6|178328.2|178278.2|178186.8|178136.8|901
1683294600000|2023-05-05 13:50:00|178279|178229|178316.6|178266.6|178431.4|178381.4|178279|178221|852
1683294900000|2023-05-05 13:55:00|178316.1|178266.1|178226.9|178176.9|178355|178305|178204|178154|765
1683295200000|2023-05-05 14:00:00|178226.6|178176.6|178146.2|178096.2|178333.9|178283.9|178129.6|178033.6|847
1683295500000|2023-05-05 14:05:00|178144.4|178094.4|178190.4|178140.4|178200.4|178150.4|178090.6|178040.6|765
1683295800000|2023-05-05 14:10:00|178190.2|178140.2|178321.5|178271.5|178374.1|178272.4|178159|178109|831
1683296100000|2023-05-05 14:15:00|178320.9|178270.9|178123.9|178073.9|178321.4|178271.4|178119|178069|767
1683296400000|2023-05-05 14:20:00|178123.6|178073.6|178030.3|177980.3|178123.9|178073.9|178024.9|177929.8|811
1683296700000|2023-05-05 14:25:00|178030.5|177980.5|178103.5|178053.5|178174.1|178057|178030.5|177940.7|614
1683297000000|2023-05-05 14:30:00|178101.6|178051.6|178194.7|178144.7|178209.1|178159.1|178052.2|178002.2|776
1683297300000|2023-05-05 14:35:00|178194.9|178144.9|178228.6|178178.6|178256.7|178204|178176.9|178080|769
1683297600000|2023-05-05 14:40:00|178228.4|178178.4|178265.8|178215.8|178301.8|178251.8|178197.2|178147.2|612
1683297900000|2023-05-05 14:45:00|178261.6|178211.6|178230.5|178180.5|178305.2|178229.2|178187.7|178111.6|634
1683298200000|2023-05-05 14:50:00|178230.4|178180.4|178255.6|178205.6|178331.7|178231.4|178179.3|178129.3|610
1683298500000|2023-05-05 14:55:00|178255.5|178205.5|178224.5|178174.5|178299.2|178249.2|178214.8|178164.8|580
1683298800000|2023-05-05 15:00:00|178225|178175|178239.5|178189.5|178290.3|178240.3|178213.5|178163.5|734
1683299100000|2023-05-05 15:05:00|178239.9|178189.9|178223.3|178173.3|178240.9|178190.9|178151|178060.6|706
1683299400000|2023-05-05 15:10:00|178223.8|178173.8|178090.7|178040.7|178224|178174|178055.9|178005.9|493
1683299700000|2023-05-05 15:15:00|178091.1|178041.1|178083|178033|178122|178072|178049.3|177943.4|612
1683300000000|2023-05-05 15:20:00|178082.6|178032.6|178042|177992|178114.8|178064.8|178039|177989|597
1683300300000|2023-05-05 15:25:00|178043.1|177993.1|178053.2|178003.2|178084.6|178034.6|178028.7|177978.7|561
1683300600000|2023-05-05 15:30:00|178049.9|177999.9|178031.1|177981.1|178049.9|177999.9|178022.7|177972.7|502
1683300900000|2023-05-05 15:35:00|178030.7|177980.7|177879.1|177829.1|178035.5|177985.5|177878.3|177828.3|640
1683301200000|2023-05-05 15:40:00|177878.6|177828.6|177647.4|177497.4|177893.4|177829.4|177635.8|177496.8|616
1683301500000|2023-05-05 15:45:00|177647.1|177497.1|177591.2|177541.2|177669|177569|177486.9|177401.2|690
1683301800000|2023-05-05 15:50:00|177590.9|177540.9|177638.2|177488.2|177660.4|177571|177535.8|177451.8|703
1683302100000|2023-05-05 15:55:00|177637.7|177487.7|177560.6|177510.6|177655.6|177566.8|177527.2|177462.6|696
1683302400000|2023-05-05 16:00:00|177559.5|177509.5|177569.5|177519.5|177596.5|177546.5|177528.2|177478.2|737
1683302700000|2023-05-05 16:05:00|177569.1|177519.1|177703.3|177553.3|177703.7|177607.7|177553.8|177492.1|641
1683303000000|2023-05-05 16:10:00|177703.7|177553.7|177695.6|177645.6|177751.9|177656.6|177668.4|177551.6|530
1683303300000|2023-05-05 16:15:00|177696|177646|177739.2|177689.2|177752.1|177702.1|177677.7|177627.7|556
1683303600000|2023-05-05 16:20:00|177739|177689|177725.5|177675.5|177750.7|177700.7|177688.6|177638.6|659
1683303900000|2023-05-05 16:25:00|177725|177675|177749.5|177699.5|177751.9|177701.9|177703.4|177653.4|698
1683304200000|2023-05-05 16:30:00|177749.6|177699.6|177943.7|177793.7|177946.3|177848.9|177747.4|177697.4|600
1683304500000|2023-05-05 16:35:00|177943.6|177793.6|177854.1|177804.1|177961.8|177867.8|177835.3|177755.2|743
1683304800000|2023-05-05 16:40:00|177854.3|177804.3|177744|177694|177888.4|177804.3|177743.3|177636.3|597
1683305100000|2023-05-05 16:45:00|177744.1|177694.1|177839.3|177789.3|177930.5|177791.1|177743.9|177693.9|563
1683305400000|2023-05-05 16:50:00|177839.1|177789.1|177744.6|177694.6|177894.3|177789.1|177731.3|177647.2|720
1683305700000|2023-05-05 16:55:00|177744.5|177694.5|177822.6|177672.6|177826.2|177703.5|177738.2|177672.3|494
1683306000000|2023-05-05 17:00:00|177821.4|177671.4|177825.7|177675.7|177831.9|177729.5|177731.4|177654.6|778
1683306300000|2023-05-05 17:05:00|177826|177676|177835.1|177685.1|177852.4|177702.4|177818.4|177668.4|514
1683306600000|2023-05-05 17:10:00|177835|177685|177796.3|177746.3|177858.3|177755|177781.5|177681|688
1683306900000|2023-05-05 17:15:00|177796.4|177746.4|177730.4|177680.4|177848.5|177767.7|177726.2|177663.6|665
1683307200000|2023-05-05 17:20:00|177730.6|177680.6|177691.3|177641.3|177733.3|177683.3|177644.6|177594.6|678
1683307500000|2023-05-05 17:25:00|177692.3|177642.3|177752.7|177702.7|177821.6|177763.8|177692.3|177642.3|712
1683307800000|2023-05-05 17:30:00|177753.1|177703.1|177758.3|177708.3|177786.1|177736.1|177727.4|177677.4|681
1683308100000|2023-05-05 17:35:00|177758.2|177708.2|177754.8|177704.8|177788.9|177738.9|177751.9|177701.9|690
1683308400000|2023-05-05 17:40:00|177754.6|177704.6|177779.4|177729.4|177780.2|177730.2|177733.5|177683.5|457
1683308700000|2023-05-05 17:45:00|177777.5|177727.5|177831.7|177781.7|177832.9|177782.9|177759.4|177709.4|665
1683309000000|2023-05-05 17:50:00|177831.9|177781.9|177887.5|177837.5|177889.2|177839.2|177826.5|177776.5|632
1683309300000|2023-05-05 17:55:00|177887.1|177837.1|178004.2|177954.2|178004.2|177954.2|177885.3|177835.3|621
1683309600000|2023-05-05 18:00:00|178003.9|177953.9|177948.6|177898.6|178006.7|177956.7|177944.1|177894.1|545
1683309900000|2023-05-05 18:05:00|177948.9|177898.9|177929.6|177879.6|177953.6|177903.6|177904.2|177854.2|686
1683310200000|2023-05-05 18:10:00|177929.5|177879.5|177928|177878|177963|177913|177919.3|177869.3|591
1683310500000|2023-05-05 18:15:00|177927.8|177877.8|177915|177865|177966.4|177881.5|177892.2|177813.1|448
1683310800000|2023-05-05 18:20:00|177914.9|177864.9|177860.9|177810.9|177967.9|177865.6|177786.3|177711.2|705
1683311100000|2023-05-05 18:25:00|177861.1|177811.1|177856|177806|177879|177829|177794.6|177744.6|716
1683311400000|2023-05-05 18:30:00|177855.1|177805.1|177880.8|177830.8|177933.1|177870.9|177825.6|177772|793
1683311700000|2023-05-05 18:35:00|177881.1|177831.1|177901.2|177851.2|177931.6|177860.3|177864.7|177739.1|617
1683312000000|2023-05-05 18:40:00|177901.1|177851.1|177853.5|177803.5|177901.1|177851.1|177846.7|177796.7|650
1683312300000|2023-05-05 18:45:00|177853.3|177803.3|177865.2|177815.2|177933.4|177824.7|177849.6|177744.6|709
1683312600000|2023-05-05 18:50:00|177865.1|177815.1|177840.7|177690.7|177877.8|177817.2|177813.7|177687.8|745
1683312900000|2023-05-05 18:55:00|177841.2|177691.2|177813.6|177763.6|177844.1|177769.6|177810.3|177687.4|527
1683313200000|2023-05-05 19:00:00|177814.9|177764.9|177872.4|177722.4|177902.7|177841.5|177814.8|177721.2|608
1683313500000|2023-05-05 19:05:00|177872.2|177722.2|177867.6|177717.6|177872.7|177722.7|177857.1|177707.1|315
1683313800000|2023-05-05 19:10:00|177867.7|177717.7|177846.7|177796.7|177899|177796.8|177846.5|177715.9|517
1683314100000|2023-05-05 19:15:00|177847.2|177797.2|177896.2|177846.2|177926.4|177863.4|177844.7|177769.9|672
1683314400000|2023-05-05 19:20:00|177897.9|177847.9|177910|177860|177964.4|177873.6|177891.9|177796|714
1683314700000|2023-05-05 19:25:00|177910.1|177860.1|177896.7|177846.7|177915.1|177865.1|177896.3|177846.3|420
1683315000000|2023-05-05 19:30:00|177897.3|177847.3|177896.5|177846.5|177899.2|177849.2|177875.3|177825.3|527
1683315300000|2023-05-05 19:35:00|177896.4|177846.4|177933.4|177883.4|178010|177888.3|177896.1|177830.3|559
1683315600000|2023-05-05 19:40:00|177932.5|177882.5|177952.4|177802.4|177989.5|177886.8|177896.5|177783.9|706
1683315900000|2023-05-05 19:45:00|177952.2|177802.2|177873.3|177823.3|177974.3|177844.5|177869.3|177792.8|703
1683316200000|2023-05-05 19:50:00|177876.2|177826.2|177955.9|177805.9|177978.4|177875.7|177876.2|177794.8|847
1683316500000|2023-05-05 19:55:00|177952.6|177802.6|177860|177710|177954.3|177804.3|177860|177710|681
1683316800000|2023-05-05 20:00:00|177859.6|177709.6|177791.5|177641.5|177892.3|177742.3|177791.5|177641.5|626
1683317100000|2023-05-05 20:05:00|177791.1|177641.1|177789.9|177639.9|177803.1|177653.1|177768.5|177618.5|525
1683317400000|2023-05-05 20:10:00|177789.8|177639.8|177764.6|177614.6|177803.7|177653.7|177759.9|177609.9|721
1683317700000|2023-05-05 20:15:00|177764.7|177614.7|177708.1|177558.1|177766.8|177616.8|177671.7|177521.7|802
1683318000000|2023-05-05 20:20:00|177709.5|177559.5|177708.2|177558.2|177714.2|177564.2|177699.3|177549.3|384
1683318300000|2023-05-05 20:25:00|177708.1|177558.1|177763|177613|177765.4|177615.4|177694|177544|626
1683318600000|2023-05-05 20:30:00|177759.8|177609.8|177722.3|177572.3|177768|177618|177716.7|177566.7|672
1683318900000|2023-05-05 20:35:00|177722.5|177572.5|177688.4|177538.4|177731.1|177581.1|177686.2|177536.2|462
1683319200000|2023-05-05 20:40:00|177688.3|177538.3|177629.8|177479.8|177691.5|177541.5|177590.3|177440.3|779
1683319500000|2023-05-05 20:45:00|177629.1|177479.1|177641.7|177491.7|177651.1|177501.1|177549.2|177399.2|535
1683319800000|2023-05-05 20:50:00|177642.4|177492.4|177660.3|177510.3|177678|177528|177627.1|177477.1|499
1683320100000|2023-05-05 20:55:00|177659.4|177509.4|177673.6|177363.6|177751.7|177537.3|177651.7|177355.8|399
1683489600000|2023-05-07 20:00:00|177413|177058|177827.5|177472.5|177827.5|177472.5|177413|177058|2
1683489900000|2023-05-07 20:05:00|177413|177058|177740.5|177385.5|177827.5|177472.5|177413|177058|5
1683490200000|2023-05-07 20:10:00|177658.8|177303.8|177827.5|177472.5|177827.5|177472.5|177658.8|177303.8|2
1683490500000|2023-05-07 20:15:00|177413|177058|177827.5|177472.5|177827.5|177472.5|177413|177058|2
1683490800000|2023-05-07 20:20:00|177413|177058|177413|177058|177827.5|177472.5|177413|177058|3
1683491400000|2023-05-07 20:30:00|177712|177357|177712|177357|177712|177357|177712|177357|1
1683491700000|2023-05-07 20:35:00|177596.5|177241.5|177827.5|177472.5|177827.5|177472.5|177596.5|177241.5|2
1683492000000|2023-05-07 20:40:00|177596.5|177241.5|177596.5|177241.5|177596.5|177241.5|177596.5|177241.5|1
1683492600000|2023-05-07 20:50:00|177827.5|177472.5|177827.5|177472.5|177827.5|177472.5|177827.5|177472.5|1
1683492900000|2023-05-07 20:55:00|177413|177058|177413|177058|177413|177058|177413|177058|1
1683493200000|2023-05-07 21:00:00|177406.4|177051.4|177708.5|177353.5|177708.5|177353.5|177406.4|177051.4|3
1683493500000|2023-05-07 21:05:00|177814.6|177474.4|177739.4|177429.4|177814.6|177474.4|177739.4|177426.7|9
1683493800000|2023-05-07 21:10:00|177762.3|177452.3|177762.3|177452.3|177802.7|177503.1|177762.3|177452.3|8
1683494100000|2023-05-07 21:15:00|177763.1|177453.1|177808.9|177503.1|177808.9|177503.1|177762.3|177452.3|6
1683494400000|2023-05-07 21:20:00|177806.5|177496.5|177802.7|177503.1|177828.3|177518.3|177772.3|177462.3|7
1683495000000|2023-05-07 21:30:00|177774|177464|177811.9|177501.9|177811.9|177501.9|177764|177454|111
1683495300000|2023-05-07 21:35:00|177812|177502|177816.2|177506.2|177852.7|177542.7|177812|177502|14
1683495600000|2023-05-07 21:40:00|177809.7|177499.7|177710|177420.9|177809.9|177499.9|177710|177417.5|14
1683495900000|2023-05-07 21:45:00|177607.1|177421|177607.1|177457.1|177607.1|177457.1|177607.1|177421|2
1683496200000|2023-05-07 21:50:00|177710|177421|177710|177421.1|177710|177457.2|177607.2|177421|6
1683496500000|2023-05-07 21:55:00|177727.8|177422.9|177737.8|177427.8|177758.6|177453|177727.8|177417.8|28
1683496800000|2023-05-07 22:00:00|177738.1|177428.1|177724.1|177440.1|177747.8|177443.2|177720.8|177428.1|304
1683497100000|2023-05-07 22:05:00|177712.9|177451.9|177685.1|177450.3|177717.4|177475.1|177680.9|177440.7|100
1683497400000|2023-05-07 22:10:00|177685.2|177450.5|177621.4|177471.4|177685.3|177484.9|177621.2|177448.9|61
1683497700000|2023-05-07 22:15:00|177620.6|177470.6|177645.5|177495.5|177647.6|177497.6|177620.6|177470.6|73
1683498000000|2023-05-07 22:20:00|177645.6|177495.6|177644.8|177494.8|177650.4|177500.4|177642.9|177492.9|78
1683498300000|2023-05-07 22:25:00|177644.7|177494.7|177646.9|177496.9|177653.8|177503.8|177644.5|177494.5|130
1683498600000|2023-05-07 22:30:00|177647|177497|177647.6|177497.6|177657.8|177507.8|177644.3|177494.3|143
1683498900000|2023-05-07 22:35:00|177647.5|177497.5|177694.4|177544.4|177694.5|177544.5|177645.8|177495.8|99
1683499200000|2023-05-07 22:40:00|177694.5|177544.5|177694.9|177544.9|177694.9|177544.9|177687.1|177537.1|38
1683499500000|2023-05-07 22:45:00|177689|177539|177695.9|177545.9|177696.6|177546.6|177689|177539|37
1683499800000|2023-05-07 22:50:00|177695.5|177545.5|177695.5|177545.5|177696|177546|177694.8|177544.8|30
1683500100000|2023-05-07 22:55:00|177695.3|177545.3|177684|177534|177695.3|177545.3|177682.9|177532.9|61
1683500400000|2023-05-07 23:00:00|177684.2|177534.2|177681.6|177531.6|177694.9|177544.9|177675|177525|103
1683500700000|2023-05-07 23:05:00|177685.4|177535.4|177690.8|177540.8|177719.8|177569.8|177680.6|177530.6|159
1683501000000|2023-05-07 23:10:00|177690.6|177540.6|177669.6|177519.6|177695.1|177545.1|177655.2|177505.2|181
1683501300000|2023-05-07 23:15:00|177667.6|177517.6|177650|177500|177677.9|177527.9|177648|177498|147
1683501600000|2023-05-07 23:20:00|177650.1|177500.1|177657|177507|177670|177520|177634.9|177484.9|102
1683501900000|2023-05-07 23:25:00|177659.6|177509.6|177639.2|177489.2|177672.2|177522.2|177634|177484|136
1683502200000|2023-05-07 23:30:00|177640.1|177490.1|177681.9|177531.9|177681.9|177531.9|177628.4|177478.4|285
1683502500000|2023-05-07 23:35:00|177682.1|177532.1|177728.1|177578.1|177738.9|177588.9|177676.4|177526.4|408
1683502800000|2023-05-07 23:40:00|177732.5|177582.5|177710.5|177560.5|177749.9|177599.9|177690.3|177540.3|446
1683503100000|2023-05-07 23:45:00|177710.3|177560.3|177752.1|177602.1|177757.9|177607.9|177695.8|177545.8|220
1683503400000|2023-05-07 23:50:00|177751.9|177601.9|177735.5|177585.5|177757|177607|177725.7|177575.7|231
1683503700000|2023-05-07 23:55:00|177735.3|177585.3|177761.5|177611.5|177767.2|177617.2|177714.7|177564.7|454
1683504000000|2023-05-08 00:00:00|177759|177609|177791|177641|177800.6|177650.6|177753.6|177603.6|686
1683504300000|2023-05-08 00:05:00|177790.9|177640.9|177829.4|177679.4|177835|177685|177781.9|177631.9|437
1683504600000|2023-05-08 00:10:00|177823.7|177673.7|177753.1|177603.1|177832.4|177682.4|177746.5|177596.5|451
1683504900000|2023-05-08 00:15:00|177753.5|177603.5|177763.5|177613.5|177770.3|177620.3|177736.9|177586.9|492
1683505200000|2023-05-08 00:20:00|177764.2|177614.2|177793.8|177643.8|177806.2|177656.2|177747.3|177597.3|465
1683505500000|2023-05-08 00:25:00|177794|177644|177796.3|177646.3|177802.7|177652.7|177767.9|177617.9|343
1683505800000|2023-05-08 00:30:00|177796.5|177646.5|177814.4|177664.4|177825|177675|177796.3|177646.3|510
1683506100000|2023-05-08 00:35:00|177813.9|177663.9|177831|177681|177832.8|177682.8|177799|177649|338
1683506400000|2023-05-08 00:40:00|177831.5|177681.5|177827.3|177677.3|177832.7|177682.7|177806.3|177656.3|431
1683506700000|2023-05-08 00:45:00|177827.8|177677.8|177836.3|177686.3|177839.5|177689.5|177825.9|177675.9|297
1683507000000|2023-05-08 00:50:00|177835.9|177685.9|177833.3|177683.3|177838.8|177688.8|177823.2|177673.2|368
1683507300000|2023-05-08 00:55:00|177833.5|177683.5|177810.1|177660.1|177844.4|177694.4|177805.8|177655.8|378
1683507600000|2023-05-08 01:00:00|177808.7|177658.7|177806.1|177656.1|177813.7|177663.7|177802.7|177652.7|439
1683507900000|2023-05-08 01:05:00|177806.3|177656.3|177830.3|177680.3|177837.6|177687.6|177794|177644|386
1683508200000|2023-05-08 01:10:00|177830.4|177680.4|177837.9|177687.9|177840.7|177690.7|177818.7|177668.7|424
1683508500000|2023-05-08 01:15:00|177838.3|177688.3|177824.6|177674.6|177843.7|177693.7|177817.4|177667.4|448
1683508800000|2023-05-08 01:20:00|177824.8|177674.8|177836.2|177686.2|177844.5|177694.5|177823.3|177673.3|279
1683509100000|2023-05-08 01:25:00|177835.9|177685.9|177798.4|177648.4|177837.1|177687.1|177792|177642|265
1683509400000|2023-05-08 01:30:00|177798.9|177648.9|177780.1|177630.1|177799|177649|177747.5|177597.5|382
1683509700000|2023-05-08 01:35:00|177780|177630|177753.7|177603.7|177782.9|177632.9|177744.1|177594.1|330
1683510000000|2023-05-08 01:40:00|177753.8|177603.8|177763.7|177613.7|177784.6|177634.6|177743.9|177593.9|401
1683510300000|2023-05-08 01:45:00|177763.5|177613.5|177774.6|177624.6|177803.3|177653.3|177757.9|177607.9|474
1683510600000|2023-05-08 01:50:00|177774.5|177624.5|177776.7|177626.7|177799.6|177649.6|177772.2|177622.2|493
1683510900000|2023-05-08 01:55:00|177776.4|177626.4|177784.1|177634.1|177786.9|177636.9|177760.3|177610.3|451
1683511200000|2023-05-08 02:00:00|177784.6|177634.6|177777.8|177627.8|177807.9|177657.9|177770.9|177620.9|590
1683511500000|2023-05-08 02:05:00|177777.7|177627.7|177792.9|177642.9|177805.4|177655.4|177777.7|177627.7|348
1683511800000|2023-05-08 02:10:00|177792.8|177642.8|177800.9|177650.9|177809|177659|177791.9|177641.9|304
1683512100000|2023-05-08 02:15:00|177801|177651|177800.4|177650.4|177802.5|177652.5|177793.1|177643.1|286
1683512400000|2023-05-08 02:20:00|177800.6|177650.6|177766.1|177616.1|177803.9|177653.9|177765.5|177615.5|324
1683512700000|2023-05-08 02:25:00|177766.2|177616.2|177731.9|177581.9|177766.2|177616.2|177729.3|177579.3|365
1683513000000|2023-05-08 02:30:00|177731|177581|177736.1|177586.1|177736.1|177586.1|177726.4|177576.4|360
1683513300000|2023-05-08 02:35:00|177736|177586|177751.5|177601.5|177752.7|177602.7|177732.6|177582.6|312
1683513600000|2023-05-08 02:40:00|177751.7|177601.7|177725.6|177575.6|177751.7|177601.7|177723.4|177573.4|300
1683513900000|2023-05-08 02:45:00|177725.7|177575.7|177712.4|177562.4|177740.9|177590.9|177708.2|177558.2|240
1683514200000|2023-05-08 02:50:00|177712.6|177562.6|177728.9|177578.9|177732.3|177582.3|177710|177560|315
1683514500000|2023-05-08 02:55:00|177729.4|177579.4|177724.3|177574.3|177731.1|177581.1|177721.2|177571.2|297
1683514800000|2023-05-08 03:00:00|177724.8|177574.8|177733.3|177583.3|177760.1|177610.1|177723.4|177573.4|326
1683515100000|2023-05-08 03:05:00|177733.1|177583.1|177722.7|177572.7|177739.8|177589.8|177721.4|177571.4|281
1683515400000|2023-05-08 03:10:00|177722.4|177572.4|177717.2|177567.2|177725.4|177575.4|177701.4|177551.4|129
1683515700000|2023-05-08 03:15:00|177716.5|177566.5|177724.1|177574.1|177729.3|177579.3|177704.7|177554.7|206
1683516000000|2023-05-08 03:20:00|177725.3|177575.3|177722.6|177572.6|177728.6|177578.6|177718.4|177568.4|189
1683516300000|2023-05-08 03:25:00|177722.9|177572.9|177750.6|177600.6|177750.7|177600.7|177722.9|177572.9|305
1683516600000|2023-05-08 03:30:00|177750.7|177600.7|177753.7|177603.7|177758.1|177608.1|177733.6|177583.6|283
1683516900000|2023-05-08 03:35:00|177753.6|177603.6|177737.7|177587.7|177754|177604|177735.2|177585.2|227
1683517200000|2023-05-08 03:40:00|177736.6|177586.6|177754.6|177604.6|177755.3|177605.3|177735.1|177585.1|354
1683517500000|2023-05-08 03:45:00|177754.7|177604.7|177730.8|177580.8|177756.4|177606.4|177727|177577|187
1683517800000|2023-05-08 03:50:00|177730.9|177580.9|177743.7|177593.7|177744.6|177594.6|177727.9|177577.9|206
1683518100000|2023-05-08 03:55:00|177744.2|177594.2|177755.4|177605.4|177760.7|177610.7|177736|177586|134
1683518400000|2023-05-08 04:00:00|177756.9|177606.9|177729.6|177579.6|177760.1|177610.1|177728.2|177578.2|246
1683518700000|2023-05-08 04:05:00|177729.7|177579.7|177731.7|177581.7|177749.6|177599.6|177729.3|177579.3|370
1683519000000|2023-05-08 04:10:00|177731.6|177581.6|177726.8|177576.8|177749.3|177599.3|177726.7|177576.7|197
1683519300000|2023-05-08 04:15:00|177730|177580|177725.8|177575.8|177730.8|177580.8|177700.7|177550.7|242
1683519600000|2023-05-08 04:20:00|177725.7|177575.7|177730.9|177580.9|177732.5|177582.5|177725.1|177575.1|135
1683519900000|2023-05-08 04:25:00|177730.6|177580.6|177728.1|177578.1|177735.2|177585.2|177725.4|177575.4|156
1683520200000|2023-05-08 04:30:00|177725.4|177575.4|177721.7|177571.7|177732.2|177582.2|177721.7|177571.7|152
1683520500000|2023-05-08 04:35:00|177722.6|177572.6|177723.6|177573.6|177728|177578|177719.7|177569.7|124
1683520800000|2023-05-08 04:40:00|177723.3|177573.3|177727.2|177577.2|177730.4|177580.4|177718.3|177568.3|207
1683521100000|2023-05-08 04:45:00|177727.1|177577.1|177722.8|177572.8|177730.5|177580.5|177718|177568|176
1683521400000|2023-05-08 04:50:00|177726.3|177576.3|177710|177560|177729.5|177579.5|177703.4|177553.4|148
1683521700000|2023-05-08 04:55:00|177709.9|177559.9|177713.6|177563.6|177715.5|177565.5|177703|177553|237
1683522000000|2023-05-08 05:00:00|177713.7|177563.7|177720.9|177570.9|177725.6|177575.6|177695.2|177545.2|413
1683522300000|2023-05-08 05:05:00|177720.8|177570.8|177719.6|177569.6|177725.9|177575.9|177716.1|177566.1|397
1683522600000|2023-05-08 05:10:00|177720|177570|177722.8|177572.8|177724.4|177574.4|177716.4|177566.4|447
1683522900000|2023-05-08 05:15:00|177721.6|177571.6|177720|177570|177725.6|177575.6|177716.4|177566.4|539
1683523200000|2023-05-08 05:20:00|177719.9|177569.9|177721.3|177571.3|177724.7|177574.7|177717.6|177567.6|597
1683523500000|2023-05-08 05:25:00|177722|177572|177717.8|177567.8|177723.6|177573.6|177716.7|177566.7|464
1683523800000|2023-05-08 05:30:00|177717.3|177567.3|177717.1|177567.1|177723.6|177573.6|177714.9|177564.9|477
1683524100000|2023-05-08 05:35:00|177717.4|177567.4|177721.3|177571.3|177725.9|177575.9|177717.4|177567.4|625
1683524400000|2023-05-08 05:40:00|177721.4|177571.4|177723.3|177573.3|177729.6|177579.6|177716.2|177566.2|496
1683524700000|2023-05-08 05:45:00|177723.2|177573.2|177724.9|177574.9|177734.1|177584.1|177718.9|177568.9|416
1683525000000|2023-05-08 05:50:00|177724.5|177574.5|177725.7|177575.7|177728.1|177578.1|177711.5|177561.5|531
1683525300000|2023-05-08 05:55:00|177727|177577|177722.6|177572.6|177727|177577|177717.3|177567.3|457
1683525600000|2023-05-08 06:00:00|177720|177570|177701.4|177551.4|177735.5|177585.5|177698.5|177548.5|461
1683525900000|2023-05-08 06:05:00|177701.5|177551.5|177694.4|177544.4|177707.5|177557.5|177687.1|177537.1|592
1683526200000|2023-05-08 06:10:00|177694.3|177544.3|177669.7|177519.7|177702.3|177552.3|177663.5|177513.5|657
1683526500000|2023-05-08 06:15:00|177668.3|177518.3|177677.9|177527.9|177686.7|177536.7|177656.6|177506.6|447
1683526800000|2023-05-08 06:20:00|177677.8|177527.8|177734.4|177584.4|177742.2|177592.2|177677.6|177527.6|391
1683527100000|2023-05-08 06:25:00|177734.3|177584.3|177739.8|177589.8|177739.9|177589.9|177731|177581|605
1683527400000|2023-05-08 06:30:00|177739.7|177589.7|177735.4|177585.4|177739.7|177589.7|177727.9|177577.9|250
1683527700000|2023-05-08 06:35:00|177735.5|177585.5|177706.3|177556.3|177736.4|177586.4|177703.7|177553.7|607
1683528000000|2023-05-08 06:40:00|177706.4|177556.4|177708.2|177558.2|177709.8|177559.8|177702|177552|375
1683528300000|2023-05-08 06:45:00|177708.5|177558.5|177673.6|177523.6|177709.3|177559.3|177672.8|177522.8|430
1683528600000|2023-05-08 06:50:00|177673.7|177523.7|177682.6|177532.6|177684.3|177534.3|177663.2|177513.2|482
1683528900000|2023-05-08 06:55:00|177682.8|177532.8|177695.4|177545.4|177699.8|177549.8|177667.1|177517.1|542
1683529200000|2023-05-08 07:00:00|177696.4|177546.4|177750.4|177600.4|177756.3|177606.3|177695.1|177545.1|730
1683529500000|2023-05-08 07:05:00|177750.6|177600.6|177674.4|177524.4|177750.6|177600.6|177672|177522|567
1683529800000|2023-05-08 07:10:00|177674.9|177524.9|177672.3|177522.3|177702.1|177552.1|177653.5|177503.5|792
1683530100000|2023-05-08 07:15:00|177672.1|177522.1|177616.1|177466.1|177675|177525|177610.6|177460.6|647
1683530400000|2023-05-08 07:20:00|177616|177466|177610|177460|177631.2|177481.2|177602.9|177452.9|633
1683530700000|2023-05-08 07:25:00|177611.2|177461.2|177647.3|177497.3|177659.9|177509.9|177610.6|177460.6|600
1683531000000|2023-05-08 07:30:00|177647.7|177497.7|177642.7|177492.7|177655|177505|177629.9|177479.9|640
1683531300000|2023-05-08 07:35:00|177642.9|177492.9|177664.4|177514.4|177672.2|177522.2|177636.6|177486.6|542
1683531600000|2023-05-08 07:40:00|177664.6|177514.6|177631.5|177481.5|177671.1|177521.1|177631.4|177481.4|584
1683531900000|2023-05-08 07:45:00|177631.4|177481.4|177604.9|177454.9|177633.3|177483.3|177588.6|177438.6|531
1683532200000|2023-05-08 07:50:00|177605.3|177455.3|177633|177483|177641.8|177491.8|177602.1|177452.1|720
1683532500000|2023-05-08 07:55:00|177633.1|177483.1|177606|177456|177639.5|177489.5|177606|177456|562
1683532800000|2023-05-08 08:00:00|177604.7|177454.7|177605.3|177455.3|177618.3|177468.3|177600.6|177450.6|658
1683533100000|2023-05-08 08:05:00|177605.1|177455.1|177667|177517|177669.6|177519.6|177599.1|177449.1|514
1683533400000|2023-05-08 08:10:00|177666.8|177516.8|177633.1|177483.1|177667.8|177517.8|177625.1|177475.1|550
1683533700000|2023-05-08 08:15:00|177632.8|177482.8|177644.1|177494.1|177645.2|177495.2|177603.7|177453.7|617
1683534000000|2023-05-08 08:20:00|177643.9|177493.9|177635.3|177485.3|177645.5|177495.5|177631|177481|677
1683534300000|2023-05-08 08:25:00|177635|177485|177635.7|177485.7|177638.6|177488.6|177616.2|177466.2|546
1683534600000|2023-05-08 08:30:00|177637|177487|177624.7|177474.7|177647.8|177497.8|177618.3|177468.3|614
1683534900000|2023-05-08 08:35:00|177624.9|177474.9|177633.2|177483.2|177637.6|177487.6|177623.9|177473.9|508
1683535200000|2023-05-08 08:40:00|177622.9|177472.9|177667.5|177517.5|177675.5|177525.5|177602.5|177452.5|508
1683535500000|2023-05-08 08:45:00|177667.6|177517.6|177633.9|177483.9|177672.6|177522.6|177629.9|177479.9|708
1683535800000|2023-05-08 08:50:00|177633.6|177483.6|177665.3|177515.3|177666.9|177516.9|177632.1|177482.1|641
1683536100000|2023-05-08 08:55:00|177665.6|177515.6|177692.3|177542.3|177699.5|177549.5|177665.6|177515.6|656
1683536400000|2023-05-08 09:00:00|177692.2|177542.2|177692.1|177542.1|177702.1|177552.1|177688.7|177538.7|751
1683536700000|2023-05-08 09:05:00|177692.2|177542.2|177662.3|177512.3|177692.4|177542.4|177641.2|177491.2|667
1683537000000|2023-05-08 09:10:00|177661.8|177511.8|177667.2|177517.2|177670.1|177520.1|177661.5|177511.5|806
1683537300000|2023-05-08 09:15:00|177666.6|177516.6|177660.7|177510.7|177670.8|177520.8|177659.8|177509.8|677
1683537600000|2023-05-08 09:20:00|177660.6|177510.6|177630.3|177480.3|177664.9|177514.9|177629.2|177479.2|654
1683537900000|2023-05-08 09:25:00|177630.4|177480.4|177604.5|177454.5|177630.6|177480.6|177602.8|177452.8|561
1683538200000|2023-05-08 09:30:00|177604.6|177454.6|177601.7|177451.7|177605.5|177455.5|177596.8|177446.8|536
1683538500000|2023-05-08 09:35:00|177601.6|177451.6|177598.5|177448.5|177604.4|177454.4|177595.6|177445.6|649
1683538800000|2023-05-08 09:40:00|177599.5|177449.5|177580.6|177430.6|177604.5|177454.5|177572.9|177422.9|556
1683539100000|2023-05-08 09:45:00|177580.8|177430.8|177597|177447|177598.6|177487.8|177535.2|177428.8|568
1683539400000|2023-05-08 09:50:00|177596.6|177446.6|177604.2|177454.2|177608.2|177458.2|177593.5|177443.5|586
1683539700000|2023-05-08 09:55:00|177604.9|177454.9|177572.7|177422.7|177606.5|177456.5|177559.5|177409.5|749
1683540000000|2023-05-08 10:00:00|177573.9|177423.9|177537.3|177387.3|177574.1|177424.1|177515.8|177365.8|767
1683540300000|2023-05-08 10:05:00|177537.2|177387.2|177565|177415|177568.5|177418.5|177532.5|177382.5|514
1683540600000|2023-05-08 10:10:00|177564.7|177414.7|177533.4|177383.4|177566.8|177416.8|177513.6|177363.6|621
1683540900000|2023-05-08 10:15:00|177516.2|177366.2|177520.5|177370.5|177537.6|177387.6|177509.6|177359.6|739
1683541200000|2023-05-08 10:20:00|177520.6|177370.6|177541.4|177391.4|177541.5|177391.5|177486.2|177336.2|513
1683541500000|2023-05-08 10:25:00|177541.3|177391.3|177522.3|177372.3|177550.8|177400.8|177501.7|177351.7|563
1683541800000|2023-05-08 10:30:00|177522.4|177372.4|177495.1|177345.1|177522.4|177372.4|177484.5|177334.5|463
1683542100000|2023-05-08 10:35:00|177495|177345|177495|177345|177498.4|177348.4|177482.9|177332.9|395
1683542400000|2023-05-08 10:40:00|177495.3|177345.3|177527.2|177377.2|177530.7|177380.7|177493.2|177343.2|491
1683542700000|2023-05-08 10:45:00|177527.7|177377.7|177500.6|177350.6|177529.5|177379.5|177484.1|177334.1|512
1683543000000|2023-05-08 10:50:00|177501.7|177351.7|177495|177345|177501.7|177351.7|177490.4|177340.4|431
1683543300000|2023-05-08 10:55:00|177495.5|177345.5|177534.7|177384.7|177561.2|177411.2|177492.2|177342.2|504
1683543600000|2023-05-08 11:00:00|177535.4|177385.4|177539.4|177389.4|177544.5|177394.5|177533.1|177383.1|528
1683543900000|2023-05-08 11:05:00|177538.9|177388.9|177546.4|177396.4|177549.7|177399.7|177537.5|177387.5|535
1683544200000|2023-05-08 11:10:00|177546.7|177396.7|177665.1|177515.1|177667.2|177517.2|177535.1|177393.8|506
1683544500000|2023-05-08 11:15:00|177664.3|177514.3|177697.1|177547.1|177698.5|177548.5|177664.3|177514.3|522
1683544800000|2023-05-08 11:20:00|177697.2|177547.2|177768.1|177618.1|177788.9|177638.9|177684.9|177534.9|495
1683545100000|2023-05-08 11:25:00|177788.2|177638.2|177744.1|177694.1|177801.5|177697.6|177741.1|177632.6|449
1683545400000|2023-05-08 11:30:00|177744|177694|177744.5|177694.5|177744.7|177694.7|177696.4|177646.4|433
1683545700000|2023-05-08 11:35:00|177768.1|177718.1|177895.2|177745.2|177955.1|177811|177768.1|177696.3|607
1683546000000|2023-05-08 11:40:00|177895.3|177745.3|177851|177701|177898.4|177748.4|177820.3|177670.3|538
1683546300000|2023-05-08 11:45:00|177851.1|177701.1|177861.1|177811.1|177890.4|177815.2|177820.8|177698.3|557
1683546600000|2023-05-08 11:50:00|177861.2|177811.2|178006.1|177856.1|178007.4|177910.4|177857.6|177807.6|577
1683546900000|2023-05-08 11:55:00|178006|177856|178085|177935|178087.4|177989.7|177971.8|177856|600
1683547200000|2023-05-08 12:00:00|178086.6|177936.6|178085.2|177935.2|178145.2|178029.1|178046.8|177934.6|694
1683547500000|2023-05-08 12:05:00|178085.3|177935.3|178014.2|177864.2|178110.1|178037.5|177987.9|177837.9|654
1683547800000|2023-05-08 12:10:00|178014.5|177864.5|178189.4|178039.4|178192.6|178091.3|177997.4|177864.1|599
1683548100000|2023-05-08 12:15:00|178194.9|178044.9|178132.7|177982.7|178249.3|178159.4|178121|177982.7|555
1683548400000|2023-05-08 12:20:00|178134.3|177984.3|178143.8|178093.8|178176.7|178107.2|178047.3|177917.3|770
1683548700000|2023-05-08 12:25:00|178145.7|178095.7|178209.7|178059.7|178242|178141.1|178127.1|178024.6|624
1683549000000|2023-05-08 12:30:00|178209.5|178059.5|178240.4|178090.4|178245.8|178095.8|178086.8|178007.6|615
1683549300000|2023-05-08 12:35:00|178240.6|178090.6|178156.3|178106.3|178247.4|178115.6|178146.5|178064.9|517
1683549600000|2023-05-08 12:40:00|178156|178106|178324.6|178174.6|178330.6|178229.5|178121.2|178071.2|635
1683549900000|2023-05-08 12:45:00|178324.9|178174.9|178235.5|178085.5|178339.4|178201.6|178203|178082.5|555
1683550200000|2023-05-08 12:50:00|178235.4|178085.4|178098.8|177948.8|178243.3|178093.3|178012.5|177871.1|681
1683550500000|2023-05-08 12:55:00|178096.6|177946.6|178204.9|178154.9|178204.9|178154.9|178038.2|177944|510
1683550800000|2023-05-08 13:00:00|178205.2|178155.2|178299.5|178249.5|178333.8|178283.8|178205.2|178155.2|644
1683551100000|2023-05-08 13:05:00|178299.8|178249.8|178387.1|178237.1|178481.5|178331.5|178293.2|178235.3|581
1683551400000|2023-05-08 13:10:00|178386.9|178236.9|178298.2|178248.2|178387.6|178319.8|178275.3|178213.4|564
1683551700000|2023-05-08 13:15:00|178298|178248|178238.3|178188.3|178327.1|178248|178205.7|178100.3|605
1683552000000|2023-05-08 13:20:00|178238.1|178188.1|178280.9|178230.9|178303.4|178253.4|178223.3|178140.1|562
1683552300000|2023-05-08 13:25:00|178281.1|178231.1|178282.8|178132.8|178287.1|178237.1|178203.2|178132.7|432
1683552600000|2023-05-08 13:30:00|178282.7|178132.7|178231.8|178181.8|178290.2|178217.3|178201.4|178117.5|659
1683552900000|2023-05-08 13:35:00|178231.7|178181.7|178155.1|178005.1|178312.5|178220|178113.4|178004.5|595
1683553200000|2023-05-08 13:40:00|178155|178005|178094.6|177944.6|178155|178005|178089.2|177939.2|583
1683553500000|2023-05-08 13:45:00|178094.7|177944.7|178073.9|178023.9|178177.3|178056.3|178040.4|177939.7|546
1683553800000|2023-05-08 13:50:00|178074|178024|178205.8|178155.8|178227.8|178157.9|178065.9|177969|548
1683554100000|2023-05-08 13:55:00|178206.3|178156.3|178168.3|178118.3|178232.5|178157.9|178165.3|178035.3|546
1683554400000|2023-05-08 14:00:00|178168.8|178118.8|178103.5|178053.5|178169.8|178119.8|178097.3|178047.3|542
1683554700000|2023-05-08 14:05:00|178103.8|178053.8|178170.5|178120.5|178172.6|178122.6|178103.8|178053.8|702
1683555000000|2023-05-08 14:10:00|178170.6|178120.6|178349.5|178199.5|178359.4|178209.4|178166.2|178061.6|678
1683555300000|2023-05-08 14:15:00|178349.1|178199.1|178202.1|178152.1|178417.2|178289.7|178195.6|178145.6|650
1683555600000|2023-05-08 14:20:00|178202|178152|178228.5|178178.5|178314.9|178214.4|178197.1|178147.1|721
1683555900000|2023-05-08 14:25:00|178228.8|178178.8|178233.3|178083.3|178280.5|178208.3|178166.7|178067.5|657
1683556200000|2023-05-08 14:30:00|178229.3|178079.3|178129|178079|178236.6|178100.8|178101.3|177970.9|700
1683556500000|2023-05-08 14:35:00|178129.4|178079.4|178050.1|178000.1|178180.7|178086.2|178049|177969.8|711
1683556800000|2023-05-08 14:40:00|178050|178000|178074.3|178024.3|178079|178029|177984.4|177889.7|643
1683557100000|2023-05-08 14:45:00|178075.2|178025.2|178111.2|178061.2|178173.3|178065.2|178073.6|178006.7|621
1683557400000|2023-05-08 14:50:00|178110.2|178060.2|178202.3|178052.3|178227.9|178136.8|178107.4|178012.7|594
1683557700000|2023-05-08 14:55:00|178202.4|178052.4|178223.4|178173.4|178311.1|178211.2|178130.3|178024.4|674
1683558000000|2023-05-08 15:00:00|178222.4|178172.4|178212.4|178162.4|178274.1|178184|178141.9|178043.9|681
1683558300000|2023-05-08 15:05:00|178212.3|178162.3|178356.6|178306.6|178359.4|178309.4|178211.6|178161.6|601
1683558600000|2023-05-08 15:10:00|178357|178307|178385.7|178335.7|178406.8|178356.8|178325.2|178275.2|533
1683558900000|2023-05-08 15:15:00|178385.6|178335.6|178407.5|178257.5|178442.6|178354.7|178324.4|178253.6|539
1683559200000|2023-05-08 15:20:00|178407.4|178257.4|178266.4|178216.4|178407.4|178257.4|178265.5|178159.2|574
1683559500000|2023-05-08 15:25:00|178266.1|178216.1|178405.1|178255.1|178436.6|178338.1|178264|178190.4|501
1683559800000|2023-05-08 15:30:00|178407.4|178257.4|178317.2|178267.2|178441.1|178342|178310.4|178216.1|561
1683560100000|2023-05-08 15:35:00|178317.4|178267.4|178327.5|178177.5|178371.9|178268.3|178219.3|178150|542
1683560400000|2023-05-08 15:40:00|178327.4|178177.4|178307.3|178157.3|178328.5|178235.6|178229.8|178149.3|447
1683560700000|2023-05-08 15:45:00|178306.2|178156.2|178251.1|178201.1|178347.2|178245|178249.7|178148.4|540
1683561000000|2023-05-08 15:50:00|178251|178201|178275.3|178125.3|178301.7|178201.9|178223|178121|359
1683561300000|2023-05-08 15:55:00|178275.4|178125.4|178267.8|178217.8|178335.7|178240.8|178224.3|178125|516
1683561600000|2023-05-08 16:00:00|178253.9|178203.9|178253.2|178203.2|178314.1|178242.6|178250.2|178149.4|566
1683561900000|2023-05-08 16:05:00|178252.9|178202.9|178322.6|178172.6|178334.4|178232.7|178243.5|178140|540
1683562200000|2023-05-08 16:10:00|178314.5|178164.5|178311.2|178261.2|178341.3|178263.9|178307.2|178159.6|524
1683562500000|2023-05-08 16:15:00|178311.3|178261.3|178349.9|178299.9|178381.9|178331.9|178311.3|178261.3|546
1683562800000|2023-05-08 16:20:00|178350|178300|178402.9|178252.9|178406.2|178337.8|178349.8|178252.2|589
1683563100000|2023-05-08 16:25:00|178346.6|178296.6|178276.6|178126.6|178404.7|178303.2|178264.5|178114.5|617
1683563400000|2023-05-08 16:30:00|178273.6|178123.6|178237.7|178087.7|178278.1|178128.1|178234.4|178084.4|484
1683563700000|2023-05-08 16:35:00|178237.8|178087.8|178084.9|177934.9|178238|178088|178073.9|177923.9|658
1683564000000|2023-05-08 16:40:00|178084.8|177934.8|178131.2|177981.2|178158.1|178030.8|178060.8|177934.8|589
1683564300000|2023-05-08 16:45:00|178130.9|177980.9|178156.1|178106.1|178173.5|178123.5|178065|177960.8|487
1683564600000|2023-05-08 16:50:00|178156.3|178106.3|178141.8|177991.8|178199.8|178108.5|178104.7|177989.1|479
1683564900000|2023-05-08 16:55:00|178142.2|177992.2|178043.7|177993.7|178162.4|178038.2|178036|177974.4|462
1683565200000|2023-05-08 17:00:00|178082|177932|178035.3|177885.3|178107.4|178002.9|177971.1|177876.5|551
1683565500000|2023-05-08 17:05:00|178035.1|177885.1|177990.8|177940.8|178038.6|177946.8|177956.5|177855.2|445
1683565800000|2023-05-08 17:10:00|177991.3|177941.3|177964.6|177914.6|178014.7|177946.7|177959.5|177861.4|456
1683566100000|2023-05-08 17:15:00|177964.5|177914.5|178018.3|177868.3|178038.9|177918.2|177948.7|177861.7|557
1683566400000|2023-05-08 17:20:00|178016.6|177866.6|178013.9|177863.9|178019.6|177915.7|177962.1|177852.6|662
1683566700000|2023-05-08 17:25:00|178014.1|177864.1|177966.8|177916.8|178021.5|177917|177964.8|177863.7|362
1683567000000|2023-05-08 17:30:00|177966.7|177916.7|177970.9|177920.9|177974.6|177924.6|177961.7|177911.7|575
1683567300000|2023-05-08 17:35:00|177970.8|177920.8|178018.7|177868.7|178021.8|177921.8|177968.2|177867.4|467
1683567600000|2023-05-08 17:40:00|178018.6|177868.6|178019.9|177869.9|178046.7|177945.2|177969.4|177867.5|515
1683567900000|2023-05-08 17:45:00|178019.8|177869.8|177971.5|177921.5|178020|177923.5|177965.6|177869.6|333
1683568200000|2023-05-08 17:50:00|177971.3|177921.3|177905.4|177855.4|177982.6|177921.4|177900|177801.2|404
1683568500000|2023-05-08 17:55:00|177904.3|177854.3|177910.6|177860.6|177960.5|177860.8|177901.3|177799|395
1683568800000|2023-05-08 18:00:00|177910.4|177860.4|177902.9|177852.9|177960.9|177861.4|177837.9|177787.9|650
1683569100000|2023-05-08 18:05:00|177902.8|177852.8|177896.9|177846.9|177994.8|177944.8|177875.7|177774.3|750
1683569400000|2023-05-08 18:10:00|177896|177846|177908.7|177858.7|177954.4|177882.3|177894.6|177801.9|606
1683569700000|2023-05-08 18:15:00|177908.4|177858.4|177869.4|177819.4|177910.7|177860.7|177867.6|177817.6|643
1683570000000|2023-05-08 18:20:00|177869.3|177819.3|177847.4|177797.4|177914.2|177826|177839.1|177751.7|649
1683570300000|2023-05-08 18:25:00|177848.4|177798.4|177830.2|177680.2|177884.8|177798.9|177800.6|177675.7|624
1683570600000|2023-05-08 18:30:00|177827.7|177677.7|177851.5|177701.5|177856.8|177756.7|177774|177677.5|684
1683570900000|2023-05-08 18:35:00|177851.3|177701.3|177915.3|177765.3|177920.4|177825.3|177837.3|177700.5|647
1683571200000|2023-05-08 18:40:00|177915.7|177765.7|177883.6|177733.6|177946.8|177796.8|177883|177733|566
1683571500000|2023-05-08 18:45:00|177883.7|177733.7|177893.9|177843.9|177920.2|177849.6|177883.7|177733.7|429
1683571800000|2023-05-08 18:50:00|177894|177844|177833.9|177783.9|177916.1|177844|177831.4|177745.5|479
1683572100000|2023-05-08 18:55:00|177834|177784|177912.6|177762.6|177917|177815.1|177824.8|177733.4|663
1683572400000|2023-05-08 19:00:00|177913|177763|177944.3|177794.3|177948|177798|177912.5|177762.5|488
1683572700000|2023-05-08 19:05:00|177944.6|177794.6|177987.9|177837.9|177991.7|177841.7|177916|177766|577
1683573000000|2023-05-08 19:10:00|177988|177838|177951|177901|178004.7|177904.2|177920.9|177808.8|525
1683573300000|2023-05-08 19:15:00|177944.3|177894.3|177962.3|177912.3|178053.1|177962.3|177938.6|177858.7|683
1683573600000|2023-05-08 19:20:00|177962.7|177912.7|178095|178045|178097.9|178047.9|177960.8|177861.4|548
1683573900000|2023-05-08 19:25:00|178094.4|178044.4|178152.1|178102.1|178173.3|178123.3|178094.4|178000.6|620
1683574200000|2023-05-08 19:30:00|178166.3|178116.3|178261.5|178211.5|178272.5|178222.5|178166.3|178079|569
1683574500000|2023-05-08 19:35:00|178261.3|178211.3|178156|178006|178280.1|178230.1|178072.8|177973.2|551
1683574800000|2023-05-08 19:40:00|178155.9|178005.9|178098.1|177948.1|178159.3|178009.3|178093.3|177943.3|491
1683575100000|2023-05-08 19:45:00|178097.8|177947.8|178115.1|177965.1|178115.8|177977.3|178024.4|177920.1|545
1683575400000|2023-05-08 19:50:00|178115|177965|178085.9|177935.9|178115|177965|178052|177902|562
1683575700000|2023-05-08 19:55:00|178086.1|177936.1|178103.2|177953.2|178117|177967|178077.1|177927.1|520
1683576000000|2023-05-08 20:00:00|178099.8|177949.8|178069.5|177919.5|178111.3|177961.3|178069.1|177919.1|367
1683576300000|2023-05-08 20:05:00|178069.8|177919.8|178105.1|177955.1|178106|177956|178057.2|177907.2|301
1683576600000|2023-05-08 20:10:00|178105.4|177955.4|178110.6|177960.6|178160|178064|178042.9|177892.9|395
1683576900000|2023-05-08 20:15:00|178110.7|177960.7|178077.4|177927.4|178131.5|177981.5|178076.9|177926.9|300
1683577200000|2023-05-08 20:20:00|178077.3|177927.3|178073.9|177923.9|178084.8|177934.8|178067.9|177917.9|237
1683577500000|2023-05-08 20:25:00|178074|177924|178000.2|177850.2|178074|177924|177989.5|177839.5|283
1683577800000|2023-05-08 20:30:00|178000.1|177850.1|178013.5|177863.5|178022.8|177872.8|177991.1|177841.1|246
1683578100000|2023-05-08 20:35:00|178012.6|177862.6|178005.4|177855.4|178019.7|177869.7|177999.2|177849.2|383
1683578400000|2023-05-08 20:40:00|178005.7|177855.7|178131.5|177981.5|178154.5|178004.5|177950.2|177845.9|277
1683578700000|2023-05-08 20:45:00|178131.7|177981.7|178016|177866|178153.1|178003.1|178001.9|177851.9|427
1683579000000|2023-05-08 20:50:00|178013.2|177863.2|178053.3|177903.3|178060.6|177910.6|178012.3|177862.3|334
1683579300000|2023-05-08 20:55:00|178053.1|177903.1|178074.6|177869.4|178074.6|177905.8|178015|177862.6|436
1683579600000|2023-05-08 21:00:00|178063.1|177851.8|178186.8|177876.8|178248.4|177938.4|178063.1|177788.4|83
1683579900000|2023-05-08 21:05:00|178181.1|177871.1|178199.4|177889.4|178258.1|177948.1|178172.3|177862.3|74
1683580200000|2023-05-08 21:10:00|178199.5|177889.5|178208.6|177898.6|178218.5|177908.5|178147.3|177837.3|73
1683580500000|2023-05-08 21:15:00|178209.4|177899.4|178205.7|177895.7|178214.3|177904.3|178205.7|177895.7|21
1683580800000|2023-05-08 21:20:00|178208.2|177898.2|178213.9|177903.9|178213.9|177903.9|178207.4|177897.4|15
1683581100000|2023-05-08 21:25:00|178217.5|177907.5|178205.8|177895.8|178218|177908|178205.5|177895.5|26
1683581400000|2023-05-08 21:30:00|178205.7|177895.7|178205.1|177895.1|178227.1|177917.1|178203.7|177893.7|90
1683581700000|2023-05-08 21:35:00|178205.2|177895.2|178129.9|177819.9|178225.9|177915.9|178120.6|177810.6|189
1683582000000|2023-05-08 21:40:00|178129.8|177819.8|178145.1|177839.1|178148.6|177839.1|178095.6|177785.6|283
1683582300000|2023-05-08 21:45:00|178144.5|177834.5|178075.1|177836.1|178155.7|177845.7|178067.6|177786.2|241
1683582600000|2023-05-08 21:50:00|178075|177836.2|178153.6|177843.6|178160.1|177850.1|178070.6|177835.6|223
1683582900000|2023-05-08 21:55:00|178153.9|177843.9|178145.2|177876|178164.8|177896.4|178122.6|177831.3|237
1683583200000|2023-05-08 22:00:00|178145.3|177875.2|178042.4|177879.3|178163.6|177890.5|178038.9|177855.6|267
1683583500000|2023-05-08 22:05:00|178042.9|177878.6|178045.1|177885.9|178055.8|177891.5|178035.7|177870.3|93
1683583800000|2023-05-08 22:10:00|178041.1|177888.1|178005.6|177855.6|178050.8|177892.6|178004.7|177854.7|87
1683584100000|2023-05-08 22:15:00|178005.7|177855.7|178029.2|177879.2|178030.5|177880.5|178005.6|177855.6|260
1683584400000|2023-05-08 22:20:00|178029.4|177879.4|178015.8|177865.8|178033.9|177883.9|178011|177861|127
1683584700000|2023-05-08 22:25:00|178013.7|177863.7|177996|177846|178016.2|177866.2|177993.3|177843.3|143
1683585000000|2023-05-08 22:30:00|177995.9|177845.9|177968.2|177818.2|178013.7|177863.7|177964.6|177814.6|230
1683585300000|2023-05-08 22:35:00|177966.7|177816.7|177961.8|177811.8|177974.1|177824.1|177955.3|177805.3|166
1683585600000|2023-05-08 22:40:00|177961.9|177811.9|177963.1|177813.1|177967.3|177817.3|177953.3|177803.3|99
1683585900000|2023-05-08 22:45:00|177963|177813|177952.8|177802.8|177968.7|177818.7|177952.6|177802.6|169
1683586200000|2023-05-08 22:50:00|177952.7|177802.7|177952.2|177802.2|177958.1|177808.1|177940.8|177790.8|107
1683586500000|2023-05-08 22:55:00|177950.6|177800.6|177968.2|177818.2|177970.6|177820.6|177948.8|177798.8|103
1683586800000|2023-05-08 23:00:00|177966.5|177816.5|178002.2|177852.2|178081|177931|177966.5|177816.5|233
1683587100000|2023-05-08 23:05:00|178002.4|177852.4|178012.4|177862.4|178014.2|177864.2|177998.9|177848.9|75
1683587400000|2023-05-08 23:10:00|178012.5|177862.5|177942.9|177792.9|178013.6|177863.6|177895|177745|184
1683587700000|2023-05-08 23:15:00|177941.6|177791.6|177958|177808|177971|177821|177937.7|177787.7|103
1683588000000|2023-05-08 23:20:00|177957.3|177807.3|177981.5|177831.5|177981.5|177831.5|177956.8|177806.8|98
1683588300000|2023-05-08 23:25:00|177981.6|177831.6|177979.2|177829.2|177984.6|177834.6|177977|177827|117
1683588600000|2023-05-08 23:30:00|177979.9|177829.9|177973.9|177823.9|177982.5|177832.5|177969.5|177819.5|81
1683588900000|2023-05-08 23:35:00|177975.1|177825.1|177973.9|177823.9|177979.4|177829.4|177967.3|177817.3|84
1683589200000|2023-05-08 23:40:00|177975.3|177825.3|177975.7|177825.7|177978.2|177828.2|177972.1|177822.1|72
1683589500000|2023-05-08 23:45:00|177975.2|177825.2|177975.9|177825.9|177982.5|177832.5|177970|177820|76
1683589800000|2023-05-08 23:50:00|177976|177826|177974.5|177824.5|177977.2|177827.2|177955.9|177805.9|60
1683590100000|2023-05-08 23:55:00|177974|177824|177947.5|177797.5|177981.1|177831.1|177947.5|177797.5|126
1683590400000|2023-05-09 00:00:00|177947.3|177797.3|178033.4|177883.4|178035.2|177885.2|177944.1|177794.1|336
1683590700000|2023-05-09 00:05:00|178033.2|177883.2|178035.3|177885.3|178045|177895|178007.8|177857.8|382
1683591000000|2023-05-09 00:10:00|178034.2|177884.2|178034.8|177884.8|178041.2|177891.2|178026.5|177876.5|592
1683591300000|2023-05-09 00:15:00|178035.5|177885.5|178014.7|177864.7|178035.5|177885.5|178008.7|177858.7|282
1683591600000|2023-05-09 00:20:00|178013.9|177863.9|178040.8|177890.8|178043.2|177893.2|178008|177858|280
1683591900000|2023-05-09 00:25:00|178040.5|177890.5|178044|177894|178044.2|177894.2|178037.1|177887.1|239
1683592200000|2023-05-09 00:30:00|178042.4|177892.4|178041|177891|178046.6|177896.6|178034.7|177884.7|214
1683592500000|2023-05-09 00:35:00|178041.3|177891.3|178043|177893|178048.4|177898.4|178039.9|177889.9|232
1683592800000|2023-05-09 00:40:00|178042.8|177892.8|178032.1|177882.1|178047.3|177897.3|177920.4|177770.4|354
1683593100000|2023-05-09 00:45:00|178032.5|177882.5|177970.1|177820.1|178040|177890|177886|177736|173
1683593400000|2023-05-09 00:50:00|177965|177815|178035.1|177885.1|178037.1|177887.1|177964|177814|243
1683593700000|2023-05-09 00:55:00|178037.4|177887.4|178075.2|177925.2|178109.9|177959.9|177997.7|177847.7|319
1683594000000|2023-05-09 01:00:00|178075.9|177925.9|178074.4|177924.4|178104.7|177954.7|178074.3|177924.3|329
1683594300000|2023-05-09 01:05:00|178073.3|177923.3|178075.2|177925.2|178091.7|177941.7|178069.5|177919.5|172
1683594600000|2023-05-09 01:10:00|178074.9|177924.9|178049.6|177899.6|178074.9|177924.9|178024.3|177874.3|125
1683594900000|2023-05-09 01:15:00|178049.1|177899.1|178065.9|177915.9|178066.5|177916.5|178044.1|177894.1|257
1683595200000|2023-05-09 01:20:00|178065.3|177915.3|178122.1|177972.1|178123.1|177973.1|178065|177915|212
1683595500000|2023-05-09 01:25:00|178121.8|177971.8|178177.6|178027.6|178198.1|178048.1|178078.9|177928.9|185
1683595800000|2023-05-09 01:30:00|178177.2|178027.2|178178.4|178028.4|178179.5|178029.5|178176.4|178026.4|150
1683596100000|2023-05-09 01:35:00|178178.5|178028.5|178204.4|178054.4|178208.3|178058.3|178178.5|178028.5|299
1683596400000|2023-05-09 01:40:00|178205.5|178055.5|178213.3|178063.3|178231.9|178081.9|178199.9|178049.9|299
1683596700000|2023-05-09 01:45:00|178217.7|178067.7|178226.7|178076.7|178232.1|178082.1|178203.5|178053.5|391
1683597000000|2023-05-09 01:50:00|178226.5|178076.5|178180.8|178030.8|178230.2|178080.2|178171.5|178021.5|289
1683597300000|2023-05-09 01:55:00|178180.7|178030.7|178168.7|178018.7|178182.4|178032.4|178166.9|178016.9|185
1683597600000|2023-05-09 02:00:00|178168.9|178018.9|178170.6|178020.6|178173.7|178023.7|178165.5|178015.5|186
1683597900000|2023-05-09 02:05:00|178172.6|178022.6|178201.4|178051.4|178202.1|178052.1|178171.9|178021.9|290
1683598200000|2023-05-09 02:10:00|178201.6|178051.6|178196.4|178046.4|178201.6|178051.6|178191.3|178041.3|322
1683598500000|2023-05-09 02:15:00|178196.3|178046.3|178168.6|178018.6|178200.5|178050.5|178168.5|178018.5|306
1683598800000|2023-05-09 02:20:00|178168.8|178018.8|178168.6|178018.6|178175.7|178025.7|178167|178017|277
1683599100000|2023-05-09 02:25:00|178172.4|178022.4|178168.5|178018.5|178174|178024|178163.4|178013.4|215
1683599400000|2023-05-09 02:30:00|178168.6|178018.6|178168.8|178018.8|178170.7|178020.7|178164.3|178014.3|267
1683599700000|2023-05-09 02:35:00|178168.6|178018.6|178174.7|178024.7|178176.4|178026.4|178164.2|178014.2|198
1683600000000|2023-05-09 02:40:00|178174.9|178024.9|178172.1|178022.1|178177.8|178027.8|178168.5|178018.5|237
1683600300000|2023-05-09 02:45:00|178172.2|178022.2|178171.3|178021.3|178175.9|178025.9|178168.8|178018.8|144
1683600600000|2023-05-09 02:50:00|178171.4|178021.4|178171.4|178021.4|178178.9|178028.9|178169.9|178019.9|269
1683600900000|2023-05-09 02:55:00|178171.5|178021.5|178172.8|178022.8|178175.3|178025.3|178168.7|178018.7|231
1683601200000|2023-05-09 03:00:00|178172.7|178022.7|178171.5|178021.5|178174.6|178024.6|178162.7|178012.7|328
1683601500000|2023-05-09 03:05:00|178171.4|178021.4|178173.1|178023.1|178173.2|178023.2|178163.9|178013.9|249
1683601800000|2023-05-09 03:10:00|178173|178023|178169.8|178019.8|178173.6|178023.6|178165.9|178015.9|230
1683602100000|2023-05-09 03:15:00|178168.1|178018.1|178175.4|178025.4|178176.9|178026.9|178166.3|178016.3|211
1683602400000|2023-05-09 03:20:00|178175.3|178025.3|178193.9|178043.9|178196.4|178046.4|178170.6|178020.6|152
1683602700000|2023-05-09 03:25:00|178195.6|178045.6|178178.6|178028.6|178196.7|178046.7|178176.3|178026.3|243
1683603000000|2023-05-09 03:30:00|178180.7|178030.7|178169.2|178019.2|178181|178031|178169.1|178019.1|175
1683603300000|2023-05-09 03:35:00|178169.6|178019.6|178176.3|178026.3|178179|178029|178167.7|178017.7|198
1683603600000|2023-05-09 03:40:00|178176.1|178026.1|178203.1|178053.1|178203.5|178053.5|178174.1|178024.1|165
1683603900000|2023-05-09 03:45:00|178203.4|178053.4|178198.3|178048.3|178203.5|178053.5|178197.6|178047.6|79
1683604200000|2023-05-09 03:50:00|178200.4|178050.4|178195.7|178045.7|178202.6|178052.6|178193.6|178043.6|64
1683604500000|2023-05-09 03:55:00|178195.5|178045.5|178172.8|178022.8|178198.4|178048.4|178168.2|178018.2|454
1683604800000|2023-05-09 04:00:00|178172.7|178022.7|178169.5|178019.5|178173.7|178023.7|178169.3|178019.3|236
1683605100000|2023-05-09 04:05:00|178169.6|178019.6|178170.4|178020.4|178172.7|178022.7|178166.6|178016.6|128
1683605400000|2023-05-09 04:10:00|178170.6|178020.6|178130.7|177980.7|178172.4|178022.4|178130|177980|249
1683605700000|2023-05-09 04:15:00|178131.9|177981.9|178136.8|177986.8|178136.9|177986.9|178129.5|177979.5|300
1683606000000|2023-05-09 04:20:00|178136|177986|178147.3|177997.3|178149.1|177999.1|178134.3|177984.3|324
1683606300000|2023-05-09 04:25:00|178147.4|177997.4|178145.8|177995.8|178149.5|177999.5|178145.2|177995.2|275
1683606600000|2023-05-09 04:30:00|178146.2|177996.2|178135|177985|178146.2|177996.2|178134.5|177984.5|219
1683606900000|2023-05-09 04:35:00|178135.4|177985.4|178108.2|177958.2|178142.3|177992.3|178106.9|177956.9|142
1683607200000|2023-05-09 04:40:00|178108|177958|178108|177958|178108.8|177958.8|178100.2|177950.2|433
1683607500000|2023-05-09 04:45:00|178107.9|177957.9|178105.5|177955.5|178116.8|177966.8|178102.2|177952.2|422
1683607800000|2023-05-09 04:50:00|178105.2|177955.2|178106|177956|178116.5|177966.5|178104|177954|398
1683608100000|2023-05-09 04:55:00|178105.9|177955.9|178107.8|177957.8|178110.4|177960.4|178104|177954|171
1683608400000|2023-05-09 05:00:00|178109.5|177959.5|178110.9|177960.9|178126|177976|178107.9|177957.9|321
1683608700000|2023-05-09 05:05:00|178110.8|177960.8|178107.5|177957.5|178114.1|177964.1|178105.1|177955.1|265
1683609000000|2023-05-09 05:10:00|178107.4|177957.4|178105.6|177955.6|178110|177960|178103.3|177953.3|283
1683609300000|2023-05-09 05:15:00|178105.7|177955.7|178101|177951|178105.9|177955.9|178097.1|177947.1|558
1683609600000|2023-05-09 05:20:00|178101.2|177951.2|178104|177954|178105|177955|178097.6|177947.6|326
1683609900000|2023-05-09 05:25:00|178102|177952|178101.9|177951.9|178106.5|177956.5|178101|177951|259
1683610200000|2023-05-09 05:30:00|178101.7|177951.7|178104.5|177954.5|178114.8|177964.8|178101.6|177951.6|256
1683610500000|2023-05-09 05:35:00|178104.2|177954.2|178102.9|177952.9|178109.3|177959.3|178101.9|177951.9|268
1683610800000|2023-05-09 05:40:00|178103|177953|178108.1|177958.1|178109.1|177959.1|178101.9|177951.9|259
1683611100000|2023-05-09 05:45:00|178107.8|177957.8|178102.2|177952.2|178124.3|177974.3|178098.8|177948.8|251
1683611400000|2023-05-09 05:50:00|178102.3|177952.3|178106.8|177956.8|178118.2|177968.2|178102.2|177952.2|274
1683611700000|2023-05-09 05:55:00|178106.7|177956.7|178105.1|177955.1|178123.1|177973.1|178102.4|177952.4|360
1683612000000|2023-05-09 06:00:00|178109.9|177959.9|178128.8|177978.8|178152.1|178002.1|178107.3|177957.3|530
1683612300000|2023-05-09 06:05:00|178129|177979|178137.6|177987.6|178146.5|177996.5|178124.5|177974.5|713
1683612600000|2023-05-09 06:10:00|178137.5|177987.5|178065.4|177915.4|178154.3|178004.3|178012.5|177862.5|670
1683612900000|2023-05-09 06:15:00|178066.5|177916.5|178035.8|177885.8|178088|177938|178028.2|177878.2|555
1683613200000|2023-05-09 06:20:00|178035.5|177885.5|177939.1|177789.1|178037.6|177887.6|177936.4|177786.4|423
1683613500000|2023-05-09 06:25:00|177939.2|177789.2|177933.9|177783.9|177940.2|177790.2|177933.1|177783.1|514
1683613800000|2023-05-09 06:30:00|177934.4|177784.4|177881.3|177731.3|177939.1|177789.1|177876.8|177726.8|547
1683614100000|2023-05-09 06:35:00|177881.5|177731.5|177881.9|177731.9|177908.5|177758.5|177874.4|177724.4|380
1683614400000|2023-05-09 06:40:00|177882.2|177732.2|177916.5|177766.5|177942.7|177792.7|177881.4|177731.4|522
1683614700000|2023-05-09 06:45:00|177916.2|177766.2|177942.5|177792.5|177944.1|177794.1|177908.3|177758.3|604
1683615000000|2023-05-09 06:50:00|177942.7|177792.7|177911.1|177761.1|177944.8|177794.8|177877.8|177727.8|511
1683615300000|2023-05-09 06:55:00|177916.8|177766.8|177943.5|177793.5|177952.1|177802.1|177913.5|177763.5|583
1683615600000|2023-05-09 07:00:00|177943.3|177793.3|177870.8|177720.8|177943.3|177793.3|177855.4|177705.4|575
1683615900000|2023-05-09 07:05:00|177873|177723|177944.5|177794.5|177974|177824|177865.5|177715.5|705
1683616200000|2023-05-09 07:10:00|177944.4|177794.4|177852.7|177702.7|177948.5|177798.5|177820.3|177670.3|642
1683616500000|2023-05-09 07:15:00|177852.4|177702.4|177871|177721|177884.9|177734.9|177818.7|177668.7|698
1683616800000|2023-05-09 07:20:00|177867.5|177717.5|177874|177724|177889.8|177739.8|177850.3|177700.3|667
1683617100000|2023-05-09 07:25:00|177873.9|177723.9|177870.4|177720.4|177884|177734|177853.7|177703.7|792
1683617400000|2023-05-09 07:30:00|177861.7|177711.7|177863.4|177713.4|177864.6|177714.6|177811.9|177661.9|659
1683617700000|2023-05-09 07:35:00|177863.3|177713.3|177918.1|177768.1|177936.8|177786.8|177852.7|177702.7|634
1683618000000|2023-05-09 07:40:00|177918.3|177768.3|177821.1|177671.1|177921.2|177771.2|177815.4|177665.4|721
1683618300000|2023-05-09 07:45:00|177821.7|177671.7|177854.3|177704.3|177865|177717.9|177756.4|177653.8|602
1683618600000|2023-05-09 07:50:00|177854.2|177704.2|177829.4|177679.4|177856.7|177706.7|177816.8|177666.8|696
1683618900000|2023-05-09 07:55:00|177830.5|177680.5|177863.6|177713.6|177884.8|177734.8|177825.9|177675.9|733
1683619200000|2023-05-09 08:00:00|177863.4|177713.4|177730|177580|177863.4|177713.4|177725.9|177575.9|638
1683619500000|2023-05-09 08:05:00|177731.6|177581.6|177631.3|177481.3|177732.9|177582.9|177597.4|177447.4|588
1683619800000|2023-05-09 08:10:00|177631.2|177481.2|177836|177686|177836.6|177686.6|177631.2|177481.2|565
1683620100000|2023-05-09 08:15:00|177836.6|177686.6|177926.8|177776.8|177935.4|177785.4|177835.8|177685.8|565
1683620400000|2023-05-09 08:20:00|177926.9|177776.9|177965.7|177815.7|177969.2|177870.1|177897.6|177747.6|468
1683620700000|2023-05-09 08:25:00|177965.6|177815.6|177969.4|177819.4|178000.4|177850.4|177932|177782|596
1683621000000|2023-05-09 08:30:00|177969.5|177819.5|177976.2|177826.2|177982.3|177832.3|177883|177733|715
1683621300000|2023-05-09 08:35:00|177975.8|177825.8|177992.6|177842.6|178057.7|177907.7|177975.8|177825.8|520
1683621600000|2023-05-09 08:40:00|177992.5|177842.5|177990.4|177840.4|178020.8|177870.8|177959.9|177809.9|528
1683621900000|2023-05-09 08:45:00|177970.6|177820.6|178025.8|177875.8|178030.6|177880.6|177952.7|177802.7|567
1683622200000|2023-05-09 08:50:00|178026.4|177876.4|177988.8|177838.8|178033.2|177883.2|177972.1|177822.1|716
1683622500000|2023-05-09 08:55:00|177991.6|177841.6|178094.4|177944.4|178096.7|177946.7|177988.1|177838.1|627
1683622800000|2023-05-09 09:00:00|178094.1|177944.1|177975.5|177825.5|178130.2|177980.2|177972.6|177822.6|613
1683623100000|2023-05-09 09:05:00|177975.6|177825.6|177866|177716|177979.2|177829.2|177864.9|177714.9|581
1683623400000|2023-05-09 09:10:00|177864.2|177714.2|177862.3|177712.3|177868.9|177718.9|177857.6|177707.6|578
1683623700000|2023-05-09 09:15:00|177860.7|177710.7|177895.1|177745.1|177902.5|177752.5|177855.8|177705.8|692
1683624000000|2023-05-09 09:20:00|177895.7|177745.7|177902.9|177752.9|177903|177753|177875.5|177725.5|702
1683624300000|2023-05-09 09:25:00|177902.7|177752.7|177850.8|177700.8|177904.2|177804.1|177843.4|177693.4|701
1683624600000|2023-05-09 09:30:00|177849.3|177699.3|177777.6|177627.6|177849.3|177699.3|177777|177627|628
1683624900000|2023-05-09 09:35:00|177778|177628|177803.2|177653.2|177805.4|177655.4|177747.5|177597.5|660
1683625200000|2023-05-09 09:40:00|177803.5|177653.5|177778.1|177628.1|177806.8|177656.8|177770.6|177620.6|718
1683625500000|2023-05-09 09:45:00|177778|177628|177840.3|177690.3|177841.1|177691.1|177760.3|177610.3|630
1683625800000|2023-05-09 09:50:00|177840.5|177690.5|177834.5|177684.5|177858.9|177708.9|177830.3|177680.3|551
1683626100000|2023-05-09 09:55:00|177836.4|177686.4|177891.3|177741.3|177905|177755|177832.3|177682.3|650
1683626400000|2023-05-09 10:00:00|177872.4|177722.4|177834.5|177684.5|177903.2|177753.2|177832.5|177682.5|789
1683626700000|2023-05-09 10:05:00|177834.4|177684.4|177838.7|177688.7|177842|177692|177830.2|177680.2|488
1683627000000|2023-05-09 10:10:00|177837.2|177687.2|177894.8|177744.8|177894.8|177744.8|177834.3|177684.3|478
1683627300000|2023-05-09 10:15:00|177894.7|177744.7|177874.6|177724.6|177901.5|177751.5|177842.7|177692.7|476
1683627600000|2023-05-09 10:20:00|177874.4|177724.4|177868.5|177718.5|177879|177729|177842.7|177692.7|501
1683627900000|2023-05-09 10:25:00|177869.3|177719.3|177876|177726|177878.7|177728.7|177869.1|177719.1|534
1683628200000|2023-05-09 10:30:00|177876.9|177726.9|177810.9|177660.9|177878|177750.1|177800.1|177651.3|479
1683628500000|2023-05-09 10:35:00|177810.8|177660.8|177803|177653|177815.4|177665.4|177791.2|177641.2|613
1683628800000|2023-05-09 10:40:00|177802.4|177652.4|177939|177789|177943.3|177793.3|177801.1|177651.1|698
1683629100000|2023-05-09 10:45:00|177938.7|177788.7|177940.6|177790.6|177943.1|177794.4|177844.4|177758.3|567
1683629400000|2023-05-09 10:50:00|177940.4|177790.4|177940.2|177790.2|177942.5|177792.5|177936.8|177786.8|349
1683629700000|2023-05-09 10:55:00|177940|177790|177907.9|177757.9|177940|177839|177817.1|177726.1|639
1683630000000|2023-05-09 11:00:00|177908.1|177758.1|177948.2|177798.2|177951.1|177801.1|177870|177720|774
1683630300000|2023-05-09 11:05:00|177948.3|177798.3|177975.8|177825.8|177977.1|177850.4|177895.4|177792.7|320
1683630600000|2023-05-09 11:10:00|177976.4|177826.4|178002.8|177852.8|178010.8|177860.8|177949.5|177799.5|614
1683630900000|2023-05-09 11:15:00|177993.4|177843.4|178006.8|177856.8|178011.8|177907.9|177937.7|177827.3|728
1683631200000|2023-05-09 11:20:00|178007.3|177857.3|177977|177827|178007.3|177906.5|177934|177798.7|878
1683631500000|2023-05-09 11:25:00|177978.5|177828.5|178001.2|177851.2|178004.9|177908.4|177928.3|177826.9|510
1683631800000|2023-05-09 11:30:00|177986.1|177836.1|177959.5|177909.5|177986.1|177913.3|177894.5|177752.4|491
1683632100000|2023-05-09 11:35:00|177959.4|177909.4|178029.2|177979.2|178046.7|177980.3|177945.5|177894.9|420
1683632400000|2023-05-09 11:40:00|178029.5|177979.5|178022|177972|178029.6|177979.6|177989.1|177939.1|639
1683632700000|2023-05-09 11:45:00|178022.3|177972.3|177987.6|177937.6|178047.3|177997.3|177987.6|177937.6|502
1683633000000|2023-05-09 11:50:00|177987.5|177937.5|178015.5|177965.5|178029.7|177979.7|177976.1|177926.1|451
1683633300000|2023-05-09 11:55:00|178016.2|177966.2|178044.6|177894.6|178079.1|178000|178014.1|177890.3|522
1683633600000|2023-05-09 12:00:00|178044.5|177894.5|177993.3|177943.3|178044.9|177946.6|177973.4|177886.5|573
1683633900000|2023-05-09 12:05:00|177992.9|177942.9|177934.2|177884.2|177993.7|177943.7|177922.8|177872.8|520
1683634200000|2023-05-09 12:10:00|177933.5|177883.5|177963.4|177913.4|177970.3|177920.3|177927.8|177877.8|539
1683634500000|2023-05-09 12:15:00|177962.4|177912.4|178032.7|177982.7|178096.2|177991.4|177938.6|177836.5|683
1683634800000|2023-05-09 12:20:00|178085.2|177935.2|178028.8|177978.8|178103.3|177995.2|178026.9|177923.7|627
1683635100000|2023-05-09 12:25:00|178028.9|177978.9|178047.2|177897.2|178048.8|177982.7|177991|177897.2|759
1683635400000|2023-05-09 12:30:00|178047.3|177897.3|178064|178014|178068.8|178018.8|178004.6|177897.3|502
1683635700000|2023-05-09 12:35:00|178064.1|178014.1|178095.6|178045.6|178100.4|178050.4|178029.1|177979.1|673
1683636000000|2023-05-09 12:40:00|178095.8|178045.8|178126.9|178076.9|178145.6|178079.5|178092.9|177992|538
1683636300000|2023-05-09 12:45:00|178126.6|178076.6|178185.9|178135.9|178244.4|178139.8|178126.4|178000|587
1683636600000|2023-05-09 12:50:00|178186|178136|178183.5|178133.5|178238.6|178144.4|178173.2|178085.8|461
1683636900000|2023-05-09 12:55:00|178183.7|178133.7|178122.5|178072.5|178186.4|178136.4|178110|178060|714
1683637200000|2023-05-09 13:00:00|178127.7|178077.7|178032.7|177982.7|178135.6|178080.5|178030.4|177974.4|736
1683637500000|2023-05-09 13:05:00|178032.3|177982.3|177970.9|177920.9|178053.9|178003.9|177969.1|177919.1|693
1683637800000|2023-05-09 13:10:00|177971|177921|178101.4|178051.4|178108.6|178058.6|177960.9|177910.9|691
1683638100000|2023-05-09 13:15:00|178101.3|178051.3|178297.4|178247.4|178350.2|178288.9|178101.3|178051.3|737
1683638400000|2023-05-09 13:20:00|178300.5|178250.5|178318.5|178168.5|178347.1|178252.4|178291.1|178154.9|563
1683638700000|2023-05-09 13:25:00|178318|178168|178236.4|178186.4|178356.5|178255.9|178234.5|178126.8|691
1683639000000|2023-05-09 13:30:00|178233.2|178183.2|178292.6|178242.6|178299.5|178249.5|178227.9|178177.9|698
1683639300000|2023-05-09 13:35:00|178293.1|178243.1|178198.9|178148.9|178315.3|178265.3|178195.3|178145.3|734
1683639600000|2023-05-09 13:40:00|178198.7|178148.7|178037.4|177987.4|178199|178149|178015.4|177965.4|706
1683639900000|2023-05-09 13:45:00|178038.1|177988.1|178038.6|177988.6|178074.2|178024.2|178023.8|177973.8|744
1683640200000|2023-05-09 13:50:00|178038.4|177988.4|178007.7|177957.7|178038.6|177988.6|177998.4|177948.4|609
1683640500000|2023-05-09 13:55:00|178007.6|177957.6|177983.9|177933.9|178039.7|177989.7|177982|177932|721
1683640800000|2023-05-09 14:00:00|177982.4|177932.4|178014|177964|178018.5|177968.5|177922|177872|668
1683641100000|2023-05-09 14:05:00|178013.8|177963.8|177985.5|177935.5|178014.2|177964.2|177926.7|177876.7|666
1683641400000|2023-05-09 14:10:00|177985.6|177935.6|177914.6|177864.6|178030.6|177980.6|177906.9|177856.9|683
1683641700000|2023-05-09 14:15:00|177914.4|177864.4|177866.3|177816.3|177914.4|177864.4|177834|177784|645
1683642000000|2023-05-09 14:20:00|177867|177817|177831.2|177781.2|177886.6|177836.6|177790.8|177740.8|556
1683642300000|2023-05-09 14:25:00|177830.5|177780.5|177655.9|177605.9|177831.5|177781.5|177633|177583|682
1683642600000|2023-05-09 14:30:00|177637.2|177587.2|177758.4|177708.4|177760.3|177710.3|177579.9|177529.9|749
1683642900000|2023-05-09 14:35:00|177759.4|177709.4|177706|177656|177759.6|177709.6|177672.3|177622.3|690
1683643200000|2023-05-09 14:40:00|177706.1|177656.1|177643.8|177593.8|177735.6|177685.6|177642.3|177592.3|604
1683643500000|2023-05-09 14:45:00|177646.4|177596.4|177586.4|177536.4|177722.6|177672.6|177578|177528|638
1683643800000|2023-05-09 14:50:00|177586.5|177536.5|177538.4|177488.4|177601.6|177551.6|177532.5|177482.5|546
1683644100000|2023-05-09 14:55:00|177538.3|177488.3|177676.5|177626.5|177681.9|177631.9|177516.4|177466.4|735
1683644400000|2023-05-09 15:00:00|177676.4|177626.4|177672.5|177622.5|177708.8|177658.8|177609.4|177541.3|813
1683644700000|2023-05-09 15:05:00|177673.5|177623.5|177661.5|177611.5|177678.8|177628.8|177652|177602|609
1683645000000|2023-05-09 15:10:00|177661.8|177611.8|177706.1|177656.1|177736.2|177686.2|177660.7|177610.7|665
1683645300000|2023-05-09 15:15:00|177706.8|177656.8|177718.7|177668.7|177739.8|177689.8|177690.5|177640.5|678
1683645600000|2023-05-09 15:20:00|177719|177669|177507.8|177457.8|177720.2|177670.2|177474.1|177386.3|584
1683645900000|2023-05-09 15:25:00|177541.4|177491.4|177548|177498|177574.8|177524.8|177489.3|177439.3|457
1683646200000|2023-05-09 15:30:00|177547.8|177497.8|177519.8|177469.8|177556.2|177506.2|177518.9|177468.9|686
1683646500000|2023-05-09 15:35:00|177521.7|177471.7|177540.8|177490.8|177575.8|177525.8|177490.9|177440.9|524
1683646800000|2023-05-09 15:40:00|177540.9|177490.9|177514.1|177464.1|177541.2|177491.2|177507.3|177457.3|534
1683647100000|2023-05-09 15:45:00|177512.9|177462.9|177481.2|177431.2|177513.3|177463.3|177449|177399|576
1683647400000|2023-05-09 15:50:00|177482|177432|177512.6|177462.6|177535.2|177485.2|177477|177427|468
1683647700000|2023-05-09 15:55:00|177515.8|177465.8|177530.2|177480.2|177545.8|177495.8|177512.2|177462.2|635
1683648000000|2023-05-09 16:00:00|177531.3|177481.3|177547.2|177497.2|177575.4|177525.4|177528.2|177478.2|708
1683648300000|2023-05-09 16:05:00|177546.6|177496.6|177505.7|177455.7|177566.5|177516.5|177474.8|177424.8|702
1683648600000|2023-05-09 16:10:00|177504.5|177454.5|177507.7|177457.7|177531.2|177481.2|177502.4|177452.4|675
1683648900000|2023-05-09 16:15:00|177507.6|177457.6|177512.5|177462.5|177543.7|177493.7|177480.4|177430.4|687
1683649200000|2023-05-09 16:20:00|177512.6|177462.6|177514.3|177464.3|177565.5|177515.5|177475.3|177373.9|581
1683649500000|2023-05-09 16:25:00|177514|177464|177574.2|177524.2|177584|177534|177501|177451|578
1683649800000|2023-05-09 16:30:00|177574.6|177524.6|177668.6|177618.6|177670.4|177620.4|177569.3|177519.3|594
1683650100000|2023-05-09 16:35:00|177669.5|177619.5|177678.7|177628.7|177702.8|177652.8|177654.9|177604.9|614
1683650400000|2023-05-09 16:40:00|177678.4|177628.4|177693.7|177643.7|177705.5|177655.5|177672.8|177622.8|668
1683650700000|2023-05-09 16:45:00|177693.4|177643.4|177756.8|177706.8|177764.3|177714.3|177689.8|177639.8|679
1683651000000|2023-05-09 16:50:00|177757.3|177707.3|177687.3|177637.3|177764.4|177714.4|177686.4|177636.4|564
1683651300000|2023-05-09 16:55:00|177687.4|177637.4|177697.3|177647.3|177703|177653|177670.9|177620.9|483
1683651600000|2023-05-09 17:00:00|177697|177647|177631.1|177581.1|177700.2|177650.2|177628.8|177578.8|526
1683651900000|2023-05-09 17:05:00|177631|177581|177629.9|177579.9|177708.6|177607.6|177625.7|177527.2|586
1683652200000|2023-05-09 17:10:00|177630|177580|177686.5|177636.5|177693.4|177643.4|177627.9|177577.9|575
1683652500000|2023-05-09 17:15:00|177686.8|177636.8|177629|177579|177687.7|177637.6|177619.1|177528.6|627
1683652800000|2023-05-09 17:20:00|177628.5|177578.5|177779|177629|177804|177684.1|177622.9|177572.9|544
1683653100000|2023-05-09 17:25:00|177779.2|177629.2|177756.9|177706.9|177814.2|177720.8|177729.2|177627.3|741
1683653400000|2023-05-09 17:30:00|177760.4|177710.4|177722.9|177672.9|177763.8|177713.8|177709.6|177659.6|526
1683653700000|2023-05-09 17:35:00|177723|177673|177744.3|177694.3|177755|177705|177721.1|177671.1|556
1683654000000|2023-05-09 17:40:00|177744.5|177694.5|177773.7|177723.7|177783.8|177733.8|177742.8|177692.8|532
1683654300000|2023-05-09 17:45:00|177773.8|177723.8|177777.6|177727.6|177781.8|177731.8|177765.9|177715.9|497
1683654600000|2023-05-09 17:50:00|177777.5|177727.5|177746.5|177696.5|177783.4|177733.4|177746|177696|528
1683654900000|2023-05-09 17:55:00|177746.6|177696.6|177741.7|177691.7|177781.6|177731.6|177741.5|177691.5|374
1683655200000|2023-05-09 18:00:00|177741.4|177691.4|177605.9|177555.9|177770.7|177720.7|177598.9|177548.9|653
1683655500000|2023-05-09 18:05:00|177606.4|177556.4|177593.1|177543.1|177681.1|177631.1|177579|177529|593
1683655800000|2023-05-09 18:10:00|177595|177545|177623.9|177573.9|177633.8|177583.8|177506.6|177456.6|561
1683656100000|2023-05-09 18:15:00|177624.8|177574.8|177607.8|177557.8|177666.5|177616.5|177596.9|177546.9|619
1683656400000|2023-05-09 18:20:00|177607.7|177557.7|177601|177551|177608.2|177558.2|177566.9|177516.9|573
1683656700000|2023-05-09 18:25:00|177600.9|177550.9|177602.1|177552.1|177627.9|177577.9|177592.7|177542.7|691
1683657000000|2023-05-09 18:30:00|177602.3|177552.3|177667.8|177617.8|177672.8|177622.8|177599.5|177549.5|716
1683657300000|2023-05-09 18:35:00|177667|177617|177698.3|177648.3|177698.5|177648.5|177646.3|177596.3|617
1683657600000|2023-05-09 18:40:00|177698.4|177648.4|177695|177645|177700|177650|177658.6|177608.6|543
1683657900000|2023-05-09 18:45:00|177694.8|177644.8|177716.3|177666.3|177727.7|177677.7|177686.5|177636.5|597
1683658200000|2023-05-09 18:50:00|177716.2|177666.2|177739.7|177689.7|177743.7|177693.7|177696.2|177646.2|765
1683658500000|2023-05-09 18:55:00|177740.1|177690.1|177742.9|177692.9|177774.1|177724.1|177732.8|177682.8|645
1683658800000|2023-05-09 19:00:00|177745.7|177695.7|177726.7|177676.7|177761.9|177711.9|177715.4|177665.4|553
1683659100000|2023-05-09 19:05:00|177726.6|177676.6|177737.1|177687.1|177738.2|177688.2|177704.7|177654.7|482
1683659400000|2023-05-09 19:10:00|177737.4|177687.4|177699.2|177649.2|177771.4|177721.4|177696.3|177646.3|536
1683659700000|2023-05-09 19:15:00|177699.3|177649.3|177669.5|177619.5|177699.6|177649.6|177662.8|177612.8|379
1683660000000|2023-05-09 19:20:00|177669.6|177619.6|177642.2|177592.2|177678.8|177628.8|177630.7|177580.7|611
1683660300000|2023-05-09 19:25:00|177642.3|177592.3|177667.6|177617.6|177700.5|177631.9|177638.4|177545.5|635
1683660600000|2023-05-09 19:30:00|177667.4|177617.4|177646.4|177596.4|177667.4|177617.4|177627.6|177577.6|445
1683660900000|2023-05-09 19:35:00|177646.3|177596.3|177647.3|177597.3|177667.3|177617.3|177644.1|177594.1|592
1683661200000|2023-05-09 19:40:00|177647.2|177597.2|177663.7|177613.7|177677.1|177627.1|177645.1|177595.1|696
1683661500000|2023-05-09 19:45:00|177664.2|177614.2|177615.6|177565.6|177666.4|177616.4|177601.4|177503.6|540
1683661800000|2023-05-09 19:50:00|177616|177566|177616.5|177566.5|177619.6|177569.6|177604.2|177554.2|760
1683662100000|2023-05-09 19:55:00|177616.6|177566.6|177577.8|177527.8|177620.4|177570.4|177569.1|177519.1|825
1683662400000|2023-05-09 20:00:00|177575.2|177525.2|177560.2|177510.2|177631.6|177529.2|177551.7|177450.8|497
1683662700000|2023-05-09 20:05:00|177559.6|177509.6|177641.3|177491.3|177642|177544.3|177558|177458.7|422
1683663000000|2023-05-09 20:10:00|177641.2|177491.2|177611.1|177561.1|177666.9|177575|177591.5|177489.9|309
1683663300000|2023-05-09 20:15:00|177610.9|177560.9|177653|177503|177674.6|177564|177609.8|177500.1|316
1683663600000|2023-05-09 20:20:00|177653.2|177503.2|177659.6|177509.6|177663.2|177513.2|177650.9|177500.9|280
1683663900000|2023-05-09 20:25:00|177661.1|177511.1|177859.3|177709.3|177862.6|177712.6|177661.1|177511.1|677
1683664200000|2023-05-09 20:30:00|177859|177709|177820|177670|177863|177732.6|177781.3|177666.8|437
1683664500000|2023-05-09 20:35:00|177819.4|177669.4|177817.4|177667.4|177822.7|177672.7|177807.5|177657.5|486
1683664800000|2023-05-09 20:40:00|177817.9|177667.9|177808.8|177658.8|177818.3|177668.3|177806.4|177656.4|366
1683665100000|2023-05-09 20:45:00|177812.2|177662.2|177816.8|177666.8|177825.5|177675.5|177808.7|177658.7|239
1683665400000|2023-05-09 20:50:00|177816.7|177666.7|177819.4|177669.4|177824.7|177674.7|177816.4|177666.4|244
1683665700000|2023-05-09 20:55:00|177821.4|177671.4|177817.4|177667.4|177826.4|177676.4|177787.3|177637.3|456
1683666000000|2023-05-09 21:00:00|177807.1|177657.1|177787.7|177477.7|177842|177657.1|177787.7|177477.7|63
1683666300000|2023-05-09 21:05:00|177788.3|177478.3|177858.3|177566.5|177861|177579.4|177786.9|177476.9|109
1683666600000|2023-05-09 21:10:00|177853.9|177571.4|177843.2|177584.2|177853.9|177585.1|177839|177570.9|62
1683666900000|2023-05-09 21:15:00|177842.1|177584.1|177846.4|177590.4|177854.7|177606.6|177833.8|177569.2|105
1683667200000|2023-05-09 21:20:00|177846.6|177590.2|177820.8|177544.6|177858.6|177590.6|177819|177529.2|75
1683667500000|2023-05-09 21:25:00|177822.5|177544.5|177813.7|177553.9|177829.8|177554|177813.7|177531.2|22
1683667800000|2023-05-09 21:30:00|177815|177554.4|177815.5|177539.9|177822.5|177565.8|177797.2|177538.9|156
1683668100000|2023-05-09 21:35:00|177814|177538.3|177807.9|177542.1|177820.3|177547.6|177799.3|177538.3|135
1683668400000|2023-05-09 21:40:00|177808.1|177542.2|177806.7|177559.8|177809.4|177571.9|177788.6|177542.2|34
1683668700000|2023-05-09 21:45:00|177811.6|177545.2|177807.1|177546.8|177811.6|177554.3|177805.1|177543.3|113
1683669000000|2023-05-09 21:50:00|177803.5|177545.7|177807.4|177547.8|177807.9|177553.4|177803.1|177544.9|79
1683669300000|2023-05-09 21:55:00|177807.2|177545.1|177788.6|177550.1|177807.2|177570.9|177746|177541.1|79
1683669600000|2023-05-09 22:00:00|177789.3|177550.6|177800|177605.5|177828|177620.5|177765.4|177530.2|182
1683669900000|2023-05-09 22:05:00|177799.9|177607.8|177787.9|177630.3|177822.1|177647.2|177768.6|177584.1|192
1683670200000|2023-05-09 22:10:00|177786.8|177631.7|177760.5|177610.5|177792.8|177633.7|177754.9|177604.4|229
1683670500000|2023-05-09 22:15:00|177760.6|177610.6|177744.9|177594.9|177778.7|177628.7|177738.2|177588.2|289
1683670800000|2023-05-09 22:20:00|177743.5|177593.5|177739.6|177589.6|177749|177599|177729.9|177579.9|86
1683671100000|2023-05-09 22:25:00|177737.1|177587.1|177745.2|177595.2|177750.2|177600.2|177730.4|177580.4|66
1683671400000|2023-05-09 22:30:00|177745.4|177595.4|177708.6|177558.6|177747.1|177597.1|177701.2|177551.2|126
1683671700000|2023-05-09 22:35:00|177709.4|177559.4|177714.8|177564.8|177717.8|177567.8|177702.9|177552.9|161
1683672000000|2023-05-09 22:40:00|177711.7|177561.7|177719.3|177569.3|177720.4|177570.4|177703.9|177553.9|60
1683672300000|2023-05-09 22:45:00|177717.1|177567.1|177721.7|177571.7|177721.7|177571.7|177703.7|177553.7|63
1683672600000|2023-05-09 22:50:00|177721.9|177571.9|177699.7|177549.7|177722.5|177572.5|177691.2|177541.2|77
1683672900000|2023-05-09 22:55:00|177699.6|177549.6|177714.6|177564.6|177717|177567|177683.9|177533.9|268
1683673200000|2023-05-09 23:00:00|177713.4|177563.4|177715.8|177565.8|177719.8|177569.8|177704.9|177554.9|175
1683673500000|2023-05-09 23:05:00|177715.6|177565.6|177717.1|177567.1|177723.8|177573.8|177710.5|177560.5|198
1683673800000|2023-05-09 23:10:00|177712.5|177562.5|177686.7|177536.7|177720.8|177570.8|177676.7|177526.7|97
1683674100000|2023-05-09 23:15:00|177686.1|177536.1|177680.6|177530.6|177688|177538|177679.8|177529.8|57
1683674400000|2023-05-09 23:20:00|177680.9|177530.9|177689.6|177539.6|177690.1|177540.1|177679.8|177529.8|93
1683674700000|2023-05-09 23:25:00|177688.7|177538.7|177683.5|177533.5|177689.2|177539.2|177675.6|177525.6|78
1683675000000|2023-05-09 23:30:00|177683.3|177533.3|177687.9|177537.9|177702.7|177552.7|177675.9|177525.9|145
1683675300000|2023-05-09 23:35:00|177686.7|177536.7|177681.3|177531.3|177687.6|177537.6|177678.5|177528.5|56
1683675600000|2023-05-09 23:40:00|177683.5|177533.5|177655.7|177505.7|177686.7|177536.7|177654.7|177504.7|121
1683675900000|2023-05-09 23:45:00|177655.4|177505.4|177659.3|177509.3|177660.9|177510.9|177647.4|177497.4|130
1683676200000|2023-05-09 23:50:00|177658|177508|177652.2|177502.2|177661.3|177511.3|177651.3|177501.3|116
1683676500000|2023-05-09 23:55:00|177650.5|177500.5|177651.5|177501.5|177660.1|177510.1|177649|177499|109
1683676800000|2023-05-10 00:00:00|177649.8|177499.8|177684.5|177534.5|177709.6|177559.6|177649.8|177499.8|341
1683677100000|2023-05-10 00:05:00|177685.9|177535.9|177684.3|177534.3|177688.2|177538.2|177682.5|177532.5|258
1683677400000|2023-05-10 00:10:00|177684.5|177534.5|177655.8|177505.8|177687.7|177537.7|177650.7|177500.7|144
1683677700000|2023-05-10 00:15:00|177655.1|177505.1|177658.6|177508.6|177670.4|177520.4|177655.1|177505.1|196
1683678000000|2023-05-10 00:20:00|177658.8|177508.8|177652.5|177502.5|177658.8|177508.8|177629.4|177479.4|270
1683678300000|2023-05-10 00:25:00|177652.4|177502.4|177664.5|177514.5|177670.1|177520.1|177650.1|177500.1|128
1683678600000|2023-05-10 00:30:00|177664.4|177514.4|177673.7|177523.7|177690.8|177540.8|177664.4|177514.4|304
1683678900000|2023-05-10 00:35:00|177673.6|177523.6|177684.2|177534.2|177694.2|177544.2|177670.8|177520.8|213
1683679200000|2023-05-10 00:40:00|177684.4|177534.4|177731.2|177581.2|177784.5|177634.5|177682.3|177532.3|290
1683679500000|2023-05-10 00:45:00|177746.3|177596.3|177682.9|177532.9|177757.4|177607.4|177621.7|177471.7|240
1683679800000|2023-05-10 00:50:00|177682.4|177532.4|177656.3|177506.3|177683.4|177533.4|177649.5|177499.5|180
1683680100000|2023-05-10 00:55:00|177653.7|177503.7|177655.4|177505.4|177663.3|177513.3|177651.6|177501.6|206
1683680400000|2023-05-10 01:00:00|177655.5|177505.5|177689.4|177539.4|177697.5|177547.5|177655.4|177505.4|191
1683680700000|2023-05-10 01:05:00|177690.5|177540.5|177685.5|177535.5|177714.6|177564.6|177680.2|177530.2|194
1683681000000|2023-05-10 01:10:00|177685.4|177535.4|177686|177536|177689.8|177539.8|177682.7|177532.7|247
1683681300000|2023-05-10 01:15:00|177686.1|177536.1|177683.3|177533.3|177690|177540|177680.3|177530.3|241
1683681600000|2023-05-10 01:20:00|177683.2|177533.2|177671.7|177521.7|177683.3|177533.3|177662.5|177512.5|270
1683681900000|2023-05-10 01:25:00|177671.8|177521.8|177685.7|177535.7|177693.3|177543.3|177667.9|177517.9|196
1683682200000|2023-05-10 01:30:00|177685.5|177535.5|177710.3|177560.3|177711.6|177561.6|177682.5|177532.5|340
1683682500000|2023-05-10 01:35:00|177714.9|177564.9|177681.8|177531.8|177715.5|177565.5|177679.5|177529.5|331
1683682800000|2023-05-10 01:40:00|177681.5|177531.5|177690.2|177540.2|177694.4|177544.4|177679.6|177529.6|225
1683683100000|2023-05-10 01:45:00|177689.6|177539.6|177661.2|177511.2|177693.3|177543.3|177655.1|177505.1|217
1683683400000|2023-05-10 01:50:00|177659.6|177509.6|177669.4|177519.4|177670.1|177520.1|177652.8|177502.8|284
1683683700000|2023-05-10 01:55:00|177669.7|177519.7|177674.7|177524.7|177684|177534|177667.9|177517.9|346
1683684000000|2023-05-10 02:00:00|177674.5|177524.5|177660.7|177510.7|177674.5|177524.5|177656.5|177506.5|226
1683684300000|2023-05-10 02:05:00|177657.8|177507.8|177661.5|177511.5|177663.9|177513.9|177652.9|177502.9|275
1683684600000|2023-05-10 02:10:00|177662.4|177512.4|177676.7|177526.7|177679.6|177529.6|177655.3|177505.3|225
1683684900000|2023-05-10 02:15:00|177676.8|177526.8|177668.6|177518.6|177678.6|177528.6|177654.9|177504.9|451
1683685200000|2023-05-10 02:20:00|177668.9|177518.9|177657.8|177507.8|177676.8|177526.8|177656|177506|260
1683685500000|2023-05-10 02:25:00|177660.1|177510.1|177660.6|177510.6|177661.1|177511.1|177651.8|177501.8|146
1683685800000|2023-05-10 02:30:00|177660.5|177510.5|177661.1|177511.1|177663.2|177513.2|177657.4|177507.4|175
1683686100000|2023-05-10 02:35:00|177661|177511|177676.8|177526.8|177684.5|177534.5|177657.8|177507.8|345
1683686400000|2023-05-10 02:40:00|177676.7|177526.7|177659.2|177509.2|177683.7|177533.7|177657.6|177507.6|222
1683686700000|2023-05-10 02:45:00|177662.1|177512.1|177688.7|177538.7|177693.5|177543.5|177656.7|177506.7|220
1683687000000|2023-05-10 02:50:00|177688.8|177538.8|177683.5|177533.5|177691.9|177541.9|177681|177531|409
1683687300000|2023-05-10 02:55:00|177683.6|177533.6|177687.1|177537.1|177693.6|177543.6|177683.6|177533.6|473
1683687600000|2023-05-10 03:00:00|177686.4|177536.4|177658.2|177508.2|177689.4|177539.4|177644.2|177494.2|477
1683687900000|2023-05-10 03:05:00|177658.1|177508.1|177661.8|177511.8|177664.3|177514.3|177652.5|177502.5|151
1683688200000|2023-05-10 03:10:00|177662.5|177512.5|177656.9|177506.9|177662.6|177512.6|177650.3|177500.3|121
1683688500000|2023-05-10 03:15:00|177655.4|177505.4|177657.9|177507.9|177661|177511|177650.6|177500.6|136
1683688800000|2023-05-10 03:20:00|177660.3|177510.3|177659.8|177509.8|177660.5|177510.5|177655.2|177505.2|299
1683689100000|2023-05-10 03:25:00|177656.7|177506.7|177654.7|177504.7|177656.7|177506.7|177650.5|177500.5|126
1683689400000|2023-05-10 03:30:00|177654.8|177504.8|177655.9|177505.9|177656.6|177506.6|177642.1|177492.1|309
1683689700000|2023-05-10 03:35:00|177656.1|177506.1|177657.5|177507.5|177662.7|177512.7|177654.1|177504.1|269
1683690000000|2023-05-10 03:40:00|177657.8|177507.8|177644|177494|177660.1|177510.1|177642.8|177492.8|255
1683690300000|2023-05-10 03:45:00|177645.5|177495.5|177641.4|177491.4|177647.3|177497.3|177639.5|177489.5|253
1683690600000|2023-05-10 03:50:00|177642.9|177492.9|177653.1|177503.1|177662|177512|177639.2|177489.2|272
1683690900000|2023-05-10 03:55:00|177652.3|177502.3|177648.9|177498.9|177656.7|177506.7|177648.5|177498.5|140
1683691200000|2023-05-10 04:00:00|177648.5|177498.5|177655.5|177505.5|177659.3|177509.3|177647.7|177497.7|173
1683691500000|2023-05-10 04:05:00|177655.7|177505.7|177657.9|177507.9|177662.4|177512.4|177654.2|177504.2|130
1683691800000|2023-05-10 04:10:00|177657.4|177507.4|177656.9|177506.9|177660|177510|177651.9|177501.9|138
1683692100000|2023-05-10 04:15:00|177657.1|177507.1|177656.5|177506.5|177659.1|177509.1|177653.5|177503.5|138
1683692400000|2023-05-10 04:20:00|177656.3|177506.3|177649.4|177499.4|177659.9|177509.9|177647.3|177497.3|142
1683692700000|2023-05-10 04:25:00|177649.2|177499.2|177656.7|177506.7|177657.8|177507.8|177648.3|177498.3|244
1683693000000|2023-05-10 04:30:00|177657.1|177507.1|177654.3|177504.3|177659.1|177509.1|177651|177501|389
1683693300000|2023-05-10 04:35:00|177654.7|177504.7|177658.7|177508.7|177658.7|177508.7|177652.8|177502.8|277
1683693600000|2023-05-10 04:40:00|177658.8|177508.8|177653|177503|177658.8|177508.8|177651.4|177501.4|161
1683693900000|2023-05-10 04:45:00|177653.5|177503.5|177652.9|177502.9|177674.2|177524.2|177650.4|177500.4|242
1683694200000|2023-05-10 04:50:00|177653.2|177503.2|177657.3|177507.3|177658.2|177508.2|177651.1|177501.1|165
1683694500000|2023-05-10 04:55:00|177657.6|177507.6|177651.8|177501.8|177657.6|177507.6|177647.3|177497.3|200
1683694800000|2023-05-10 05:00:00|177652.2|177502.2|177644.9|177494.9|177654.8|177504.8|177643.9|177493.9|499
1683695100000|2023-05-10 05:05:00|177644.8|177494.8|177653.4|177503.4|177660.4|177510.4|177640.2|177490.2|354
1683695400000|2023-05-10 05:10:00|177653.3|177503.3|177653.6|177503.6|177659|177509|177651.5|177501.5|347
1683695700000|2023-05-10 05:15:00|177653.7|177503.7|177654|177504|177659.9|177509.9|177651.7|177501.7|441
1683696000000|2023-05-10 05:20:00|177654.1|177504.1|177670.8|177520.8|177679.3|177529.3|177647.9|177497.9|451
1683696300000|2023-05-10 05:25:00|177670.6|177520.6|177691.4|177541.4|177696.2|177546.2|177661.9|177511.9|548
1683696600000|2023-05-10 05:30:00|177694.4|177544.4|177717.3|177567.3|177718.2|177568.2|177688.4|177538.4|288
1683696900000|2023-05-10 05:35:00|177717.7|177567.7|177720.5|177570.5|177740.2|177590.2|177716.3|177566.3|619
1683697200000|2023-05-10 05:40:00|177720.7|177570.7|177745.4|177595.4|177750.5|177600.5|177718|177568|365
1683697500000|2023-05-10 05:45:00|177745.6|177595.6|177720.7|177570.7|177749.2|177599.2|177717.8|177567.8|277
1683697800000|2023-05-10 05:50:00|177720.6|177570.6|177703.8|177553.8|177723.4|177573.4|177703|177553|453
1683698100000|2023-05-10 05:55:00|177706.9|177556.9|177686.6|177536.6|177712.7|177562.7|177684.7|177534.7|548
1683698400000|2023-05-10 06:00:00|177686.8|177536.8|177655.7|177505.7|177690.6|177540.6|177654.5|177504.5|578
1683698700000|2023-05-10 06:05:00|177656.8|177506.8|177677.1|177527.1|177691.4|177541.4|177650.7|177500.7|680
1683699000000|2023-05-10 06:10:00|177677.6|177527.6|177586.5|177436.5|177678.2|177528.2|177582.9|177432.9|651
1683699300000|2023-05-10 06:15:00|177587.1|177437.1|177589.8|177439.8|177590.1|177440.1|177555.7|177405.7|657
1683699600000|2023-05-10 06:20:00|177589.9|177439.9|177585.8|177435.8|177612.5|177462.5|177562.8|177412.8|657
1683699900000|2023-05-10 06:25:00|177567.5|177417.5|177583.8|177433.8|177588.6|177438.6|177542.4|177392.4|465
1683700200000|2023-05-10 06:30:00|177583.5|177433.5|177651.1|177501.1|177653.9|177503.9|177574.3|177424.3|600
1683700500000|2023-05-10 06:35:00|177651.3|177501.3|177661.1|177511.1|177662.6|177512.6|177651.3|177501.3|400
1683700800000|2023-05-10 06:40:00|177660.8|177510.8|177689.8|177539.8|177699.2|177549.2|177660.8|177510.8|676
1683701100000|2023-05-10 06:45:00|177690.7|177540.7|177715.8|177565.8|177717.4|177567.4|177665.2|177515.2|534
1683701400000|2023-05-10 06:50:00|177715.9|177565.9|177696.8|177546.8|177727.2|177577.2|177689.3|177539.3|412
1683701700000|2023-05-10 06:55:00|177697.2|177547.2|177689.6|177539.6|177729.5|177585.3|177633.1|177529|531
1683702000000|2023-05-10 07:00:00|177692.3|177542.3|177538.3|177388.3|177696.7|177546.7|177530.9|177380.9|716
1683702300000|2023-05-10 07:05:00|177538.5|177388.5|177564.6|177414.6|177584.4|177434.4|177538.5|177388.5|695
1683702600000|2023-05-10 07:10:00|177564.1|177414.1|177533.8|177383.8|177570.2|177420.2|177531.1|177381.1|648
1683702900000|2023-05-10 07:15:00|177534.1|177384.1|177468.5|177318.5|177540.8|177390.8|177383.2|177271.7|672
1683703200000|2023-05-10 07:20:00|177465.8|177315.8|177463.3|177313.3|177479.1|177329.1|177444.5|177294.5|614
1683703500000|2023-05-10 07:25:00|177463.4|177313.4|177429.5|177379.5|177490.5|177380|177429.1|177287.7|497
1683703800000|2023-05-10 07:30:00|177494.2|177344.2|177506.7|177356.7|177546.9|177447.3|177452.8|177336|729
1683704100000|2023-05-10 07:35:00|177507.2|177357.2|177511.7|177361.7|177526|177376|177502.7|177352.7|461
1683704400000|2023-05-10 07:40:00|177511.5|177361.5|177487.4|177337.4|177523.2|177373.2|177470.4|177320.4|573
1683704700000|2023-05-10 07:45:00|177487.2|177337.2|177503.7|177353.7|177508.9|177358.9|177473.3|177323.3|707
1683705000000|2023-05-10 07:50:00|177504.7|177354.7|177506.8|177356.8|177512.8|177362.8|177489.8|177339.8|649
1683705300000|2023-05-10 07:55:00|177507.5|177357.5|177481.2|177331.2|177515.5|177365.5|177436.3|177286.3|633
1683705600000|2023-05-10 08:00:00|177491.2|177341.2|177494.7|177344.7|177545.3|177395.3|177471.5|177321.5|709
1683705900000|2023-05-10 08:05:00|177495|177345|177483.5|177333.5|177569.2|177419.2|177433.4|177283.4|748
1683706200000|2023-05-10 08:10:00|177483.4|177333.4|177478.3|177328.3|177483.8|177381.5|177375.5|177284.3|741
1683706500000|2023-05-10 08:15:00|177475.8|177325.8|177499.8|177349.8|177508.5|177358.5|177471.7|177321.7|703
1683706800000|2023-05-10 08:20:00|177499.4|177349.4|177464.5|177314.5|177499.5|177349.5|177463.3|177313.3|639
1683707100000|2023-05-10 08:25:00|177464.7|177314.7|177475.2|177325.2|177477|177327|177438.1|177288.1|590
1683707400000|2023-05-10 08:30:00|177475.1|177325.1|177495.2|177345.2|177503.6|177353.6|177473.7|177323.7|572
1683707700000|2023-05-10 08:35:00|177495.4|177345.4|177500.7|177350.7|177567.9|177417.9|177470.9|177320.9|661
1683708000000|2023-05-10 08:40:00|177500.8|177350.8|177514|177364|177514.1|177364.1|177473.8|177323.8|566
1683708300000|2023-05-10 08:45:00|177514.1|177364.1|177541.1|177391.1|177547.1|177397.1|177501.7|177351.7|662
1683708600000|2023-05-10 08:50:00|177539.7|177389.7|177541.6|177391.6|177557.9|177407.9|177532.1|177382.1|680
1683708900000|2023-05-10 08:55:00|177542.2|177392.2|177666|177516|177675.6|177554.7|177539.9|177389.9|559
1683709200000|2023-05-10 09:00:00|177665.1|177515.1|177582.6|177432.6|177667.4|177517.4|177580.3|177430.3|562
1683709500000|2023-05-10 09:05:00|177581.6|177431.6|177573.4|177423.4|177582.9|177432.9|177529.6|177379.6|535
1683709800000|2023-05-10 09:10:00|177572.7|177422.7|177538.7|177388.7|177582.7|177432.7|177512.6|177362.6|579
1683710100000|2023-05-10 09:15:00|177538.6|177388.6|177527.6|177377.6|177538.6|177388.6|177492.8|177342.8|477
1683710400000|2023-05-10 09:20:00|177527.9|177377.9|177494|177344|177536.4|177386.4|177493.6|177343.6|603
1683710700000|2023-05-10 09:25:00|177494.1|177344.1|177494.1|177344.1|177495.3|177345.3|177482.3|177332.3|539
1683711000000|2023-05-10 09:30:00|177494|177344|177492.7|177342.7|177501.3|177351.3|177477.4|177327.4|668
1683711300000|2023-05-10 09:35:00|177492.8|177342.8|177469.9|177319.9|177500.1|177350.1|177468.1|177318.1|581
1683711600000|2023-05-10 09:40:00|177469.4|177319.4|177473|177323|177476.1|177326.1|177465.6|177315.6|655
1683711900000|2023-05-10 09:45:00|177472.8|177322.8|177466.5|177316.5|177476.7|177326.7|177454.7|177304.7|461
1683712200000|2023-05-10 09:50:00|177464.9|177314.9|177461.8|177311.8|177503.3|177353.3|177449.3|177299.3|373
1683712500000|2023-05-10 09:55:00|177462|177312|177383.2|177333.2|177478.1|177336.9|177381.1|177269.9|571
1683712800000|2023-05-10 10:00:00|177383.3|177333.3|177335.2|177285.2|177434.1|177337.7|177323.3|177246.2|587
1683713100000|2023-05-10 10:05:00|177335.4|177285.4|177262|177212|177336.3|177286.3|177250.5|177200.5|551
1683713400000|2023-05-10 10:10:00|177261.8|177211.8|177187.6|177137.6|177272.5|177222.5|177186.2|177136.2|599
1683713700000|2023-05-10 10:15:00|177188|177138|177284.2|177134.2|177284.3|177186.2|177187.9|177132.6|469
1683714000000|2023-05-10 10:20:00|177284.3|177134.3|177286.8|177136.8|177308.1|177186.9|177230.9|177128.7|500
1683714300000|2023-05-10 10:25:00|177288|177138|177240.9|177190.9|177289.3|177190.9|177217|177131.2|409
1683714600000|2023-05-10 10:30:00|177247.6|177197.6|177255.9|177205.9|177308.7|177215.2|177247.6|177152.6|432
1683714900000|2023-05-10 10:35:00|177256.2|177206.2|177262.9|177212.9|177346.9|177219.6|177244.6|177153.7|522
1683715200000|2023-05-10 10:40:00|177263.3|177213.3|177321.4|177171.4|177328.9|177225.1|177262.4|177167.5|410
1683715500000|2023-05-10 10:45:00|177322|177172|177320.5|177170.5|177325.6|177175.6|177318.6|177168.6|366
1683715800000|2023-05-10 10:50:00|177320.4|177170.4|177328.1|177178.1|177328.7|177227.6|177267.4|177168.3|376
1683716100000|2023-05-10 10:55:00|177328|177178|177230.1|177180.1|177328|177221.5|177226.7|177170.2|630
1683716400000|2023-05-10 11:00:00|177227.6|177177.6|177217.2|177167.2|177241|177191|177151.1|177101.1|529
1683716700000|2023-05-10 11:05:00|177216.3|177166.3|177247.1|177197.1|177287|177235.2|177209.6|177130.1|485
1683717000000|2023-05-10 11:10:00|177247|177197|177248.1|177198.1|177355.4|177236.6|177219.3|177146.8|507
1683717300000|2023-05-10 11:15:00|177248|177198|177319.2|177169.2|177328|177233.4|177233.5|177138|717
1683717600000|2023-05-10 11:20:00|177319.1|177169.1|177215.4|177165.4|177326.6|177223.6|177203.1|177136.4|692
1683717900000|2023-05-10 11:25:00|177215.3|177165.3|177189.8|177139.8|177285.3|177202.4|177181|177112.7|468
1683718200000|2023-05-10 11:30:00|177189.5|177139.5|177147.3|177097.3|177200.5|177150.5|177137.6|177087.6|547
1683718500000|2023-05-10 11:35:00|177147.7|177097.7|177156.6|177106.6|177226.1|177176.1|177128.5|177078.5|523
1683718800000|2023-05-10 11:40:00|177156.4|177106.4|177139|177089|177167.5|177117.5|177131.1|177081.1|348
1683719100000|2023-05-10 11:45:00|177139.3|177089.3|177134.7|177084.7|177151.2|177101.2|177126.9|177076.9|421
1683719400000|2023-05-10 11:50:00|177135.2|177085.2|177184.6|177134.6|177188.1|177138.1|177133.6|177083.6|569
1683719700000|2023-05-10 11:55:00|177184.2|177134.2|177188|177138|177188.9|177138.9|177176|177126|556
1683720000000|2023-05-10 12:00:00|177189.3|177139.3|177177.9|177127.9|177213.8|177163.8|177164.3|177114.3|572
1683720300000|2023-05-10 12:05:00|177178.5|177128.5|177151.6|177101.6|177201.1|177151.1|177146.6|177096.6|526
1683720600000|2023-05-10 12:10:00|177151.5|177101.5|177130.5|177080.5|177224.4|177134.7|177130.5|177053.5|626
1683720900000|2023-05-10 12:15:00|177130.8|177080.8|177166.3|177116.3|177219.8|177122.2|177130.7|177068.6|649
1683721200000|2023-05-10 12:20:00|177166.9|177116.9|177160.3|177110.3|177171.3|177121.3|177140.3|177090.3|625
1683721500000|2023-05-10 12:25:00|177160.1|177110.1|177200|177038.9|177216|177110.1|177133|177029.2|515
1683721800000|2023-05-10 12:30:00|177200.4|177039.4|176722.6|176572.6|177214|177073.2|176466.9|176316.9|1085
1683722100000|2023-05-10 12:35:00|176697.9|176547.9|176450.8|176400.8|176697.9|176547.9|176437.6|176386.9|939
1683722400000|2023-05-10 12:40:00|176454.4|176404.4|176102|175952|176478.6|176405.3|176094.3|175944.3|963
1683722700000|2023-05-10 12:45:00|176105.4|175955.4|176343.2|176293.2|176390|176340|176101.1|175951.1|961
1683723000000|2023-05-10 12:50:00|176343.4|176293.4|176345.6|176295.6|176455.4|176405.4|176238.6|176137.6|913
1683723300000|2023-05-10 12:55:00|176345.9|176295.9|176277.3|176227.3|176346.8|176296.8|176264.1|176214.1|881
1683723600000|2023-05-10 13:00:00|176273.5|176223.5|176336.3|176286.3|176402.6|176334.4|176239.7|176143.1|867
1683723900000|2023-05-10 13:05:00|176335|176285|176341.1|176291.1|176384.2|176334.2|176298.1|176248.1|911
1683724200000|2023-05-10 13:10:00|176340.8|176290.8|176341.3|176291.3|176458.8|176389.4|176313.4|176235.8|856
1683724500000|2023-05-10 13:15:00|176341.2|176291.2|176580.5|176430.5|176586.5|176508.9|176340.4|176290.4|781
1683724800000|2023-05-10 13:20:00|176581.2|176431.2|176412.8|176362.8|176592.6|176442.6|176412.8|176362.8|737
1683725100000|2023-05-10 13:25:00|176413.5|176363.5|176354.9|176304.9|176417.1|176367.1|176324.2|176274.2|686
1683725400000|2023-05-10 13:30:00|176354.8|176304.8|176381.5|176331.5|176383.5|176333.5|176342.1|176292.1|672
1683725700000|2023-05-10 13:35:00|176381.3|176331.3|176414.8|176364.8|176417.3|176367.3|176365.6|176315.6|804
1683726000000|2023-05-10 13:40:00|176414.7|176364.7|176575|176525|176602.5|176552.5|176414.7|176364.7|902
1683726300000|2023-05-10 13:45:00|176574.8|176524.8|176610.6|176560.6|176670.6|176620.6|176540.8|176490.8|825
1683726600000|2023-05-10 13:50:00|176610.7|176560.7|176620.8|176570.8|176624|176574|176559.9|176509.9|817
1683726900000|2023-05-10 13:55:00|176620.6|176570.6|176441.3|176391.3|176621.9|176571.9|176431.2|176381.2|689
1683727200000|2023-05-10 14:00:00|176443.7|176393.7|176278.3|176228.3|176443.7|176393.7|176239.8|176189.8|809
1683727500000|2023-05-10 14:05:00|176278.2|176228.2|176316.5|176266.5|176339|176289|176212.9|176162.9|795
1683727800000|2023-05-10 14:10:00|176315.8|176265.8|176302.3|176252.3|176343.7|176293.7|176225|176175|709
1683728100000|2023-05-10 14:15:00|176292.6|176242.6|176292.5|176242.5|176349.3|176299.3|176179|176129|893
1683728400000|2023-05-10 14:20:00|176292.1|176242.1|176218.9|176168.9|176292.4|176242.4|176184.8|176134.8|805
1683728700000|2023-05-10 14:25:00|176218.8|176168.8|176280.8|176230.8|176313.7|176263.7|176156|176106|759
1683729000000|2023-05-10 14:30:00|176275.2|176225.2|176218|176168|176280.6|176230.6|176179.5|176126.6|799
1683729300000|2023-05-10 14:35:00|176218.3|176168.3|176353|176303|176401.7|176351.7|176215.3|176114.5|879
1683729600000|2023-05-10 14:40:00|176352.2|176302.2|176242.9|176192.9|176353.5|176303.5|176137.4|176087.4|800
1683729900000|2023-05-10 14:45:00|176243.9|176193.9|176274.4|176224.4|176335|176285|176239.4|176189.4|797
1683730200000|2023-05-10 14:50:00|176271.8|176221.8|176240.9|176190.9|176309.3|176259.3|176194.2|176144.2|738
1683730500000|2023-05-10 14:55:00|176241.2|176191.2|176250.6|176200.6|176296.5|176246.5|176229.9|176179.9|755
1683730800000|2023-05-10 15:00:00|176249.3|176199.3|176261.4|176211.4|176332.2|176282.2|176230.7|176180.7|761
1683731100000|2023-05-10 15:05:00|176261.3|176211.3|176203.8|176153.8|176282.5|176232.5|176175.8|176125.8|654
1683731400000|2023-05-10 15:10:00|176204.9|176154.9|176274.5|176224.5|176294.8|176244.8|176200.9|176150.9|634
1683731700000|2023-05-10 15:15:00|176274.7|176224.7|176189.5|176139.5|176275.5|176225.5|176178.7|176078.2|641
1683732000000|2023-05-10 15:20:00|176189.3|176139.3|176244.7|176194.7|176245.5|176195.5|176177.7|176127.7|585
1683732300000|2023-05-10 15:25:00|176244.8|176194.8|176217.8|176167.8|176248.8|176198.8|176206.7|176156.7|526
1683732600000|2023-05-10 15:30:00|176218.2|176168.2|176246|176196|176250.2|176200.2|176199.4|176149.4|505
1683732900000|2023-05-10 15:35:00|176245.5|176195.5|176253.9|176203.9|176280|176230|176215.4|176165.4|593
1683733200000|2023-05-10 15:40:00|176254|176204|176306|176256|176329.7|176279.7|176253.7|176203.7|665
1683733500000|2023-05-10 15:45:00|176307.2|176257.2|176211|176161|176311.5|176261.5|176210.6|176160.6|570
1683733800000|2023-05-10 15:50:00|176211.1|176161.1|176186.9|176136.9|176254.1|176204.1|176182.9|176132.9|605
1683734100000|2023-05-10 15:55:00|176186.6|176136.6|176148.1|176098.1|176188.2|176138.2|176113.5|176063.5|537
1683734400000|2023-05-10 16:00:00|176150.1|176100.1|176173|176123|176179.5|176129.5|176150.1|176100.1|675
1683734700000|2023-05-10 16:05:00|176171.9|176121.9|176174.9|176124.9|176183.6|176133.6|176171.7|176121.7|662
1683735000000|2023-05-10 16:10:00|176175.1|176125.1|176106.5|176056.5|176179.9|176129.9|176045.6|175995.6|615
1683735300000|2023-05-10 16:15:00|176107.1|176057.1|175702.5|175652.5|176108|176058|175695.7|175634.8|810
1683735600000|2023-05-10 16:20:00|175703.4|175653.4|175864.4|175714.4|175864.4|175748.5|175676.1|175626.1|642
1683735900000|2023-05-10 16:25:00|175865|175715|175867.8|175817.8|175888.8|175819.7|175808.1|175709.9|610
1683736200000|2023-05-10 16:30:00|175867.6|175817.6|175744.6|175694.6|175870|175820|175704.7|175654.7|598
1683736500000|2023-05-10 16:35:00|175744.4|175694.4|175635.8|175585.8|175773.8|175723.8|175629.2|175552.9|712
1683736800000|2023-05-10 16:40:00|175635.6|175585.6|175646|175596|175664.3|175614.3|175586.8|175536.8|618
1683737100000|2023-05-10 16:45:00|175646.1|175596.1|175555.5|175505.5|175661|175611|175548|175498|576
1683737400000|2023-05-10 16:50:00|175556|175506|175599.7|175549.7|175622.8|175572.8|175523.8|175473.8|618
1683737700000|2023-05-10 16:55:00|175600.8|175550.8|175657.7|175607.7|175680.6|175630.6|175600.8|175550.8|737
1683738000000|2023-05-10 17:00:00|175657.5|175607.5|175749.6|175699.6|175754.8|175704.8|175654.6|175604.6|658
1683738300000|2023-05-10 17:05:00|175749.4|175699.4|175802.9|175652.9|175806.1|175699.8|175707|175627|667
1683738600000|2023-05-10 17:10:00|175803.5|175653.5|175866.2|175716.2|175876.8|175791.9|175778.6|175628.6|735
1683738900000|2023-05-10 17:15:00|175865.7|175715.7|175830|175780|175896.3|175795.3|175810.6|175711.1|665
1683739200000|2023-05-10 17:20:00|175829.7|175779.7|175821.2|175671.2|175848.2|175798.2|175744.7|175663.2|668
1683739500000|2023-05-10 17:25:00|175820.7|175670.7|175848.1|175698.1|175853.8|175730.9|175719|175610.8|846
1683739800000|2023-05-10 17:30:00|175855.1|175705.1|175898.4|175848.4|176016|175916.1|175836.5|175705.1|680
1683740100000|2023-05-10 17:35:00|175897.7|175847.7|176077.8|175927.8|176082.5|175969.3|175893.1|175829|680
1683740400000|2023-05-10 17:40:00|176077.2|175927.2|176100|176050|176125.8|176075.8|176008.1|175919.3|680
1683740700000|2023-05-10 17:45:00|176100.4|176050.4|176060.9|176010.9|176200.5|176107.9|176059|175981.9|670
1683741000000|2023-05-10 17:50:00|176062.4|176012.4|176062.7|176012.7|176077.1|176027.1|176020.3|175970.3|641
1683741300000|2023-05-10 17:55:00|176062.5|176012.5|176139.4|175989.4|176139.4|176045.9|176030.3|175980.3|555
1683741600000|2023-05-10 18:00:00|176139.3|175989.3|176136.4|175986.4|176145.4|176038.9|176058.9|175985.6|606
1683741900000|2023-05-10 18:05:00|176136.2|175986.2|176061.4|176011.4|176145|176047.1|176059.7|175982.8|715
1683742200000|2023-05-10 18:10:00|176062.5|176012.5|176046|175996|176114.7|176015.3|176033.4|175954|725
1683742500000|2023-05-10 18:15:00|176045.6|175995.6|175989.5|175939.5|176139.3|176041.8|175981.3|175931.3|737
1683742800000|2023-05-10 18:20:00|175989.7|175939.7|175972|175922|176022.9|175963.2|175963.7|175861.6|647
1683743100000|2023-05-10 18:25:00|175972.1|175922.1|175960.1|175910.1|176003.8|175953.8|175950.9|175900.9|703
1683743400000|2023-05-10 18:30:00|175959|175909|175935.6|175885.6|175973.7|175923.7|175933.5|175883.5|638
1683743700000|2023-05-10 18:35:00|175935.5|175885.5|175892.8|175842.8|175957.6|175886.9|175886.6|175786.3|582
1683744000000|2023-05-10 18:40:00|175893|175843|175806.3|175756.3|175917.4|175843.1|175796.6|175746.6|505
1683744300000|2023-05-10 18:45:00|175806.2|175756.2|175830.9|175780.9|175833.4|175783.4|175751.7|175666.3|613
1683744600000|2023-05-10 18:50:00|175822.9|175772.9|175767.9|175717.9|175832.9|175782.9|175760.7|175657.2|515
1683744900000|2023-05-10 18:55:00|175768|175718|175848.8|175698.8|175865.3|175765.5|175762.7|175690.4|634
1683745200000|2023-05-10 19:00:00|175849.1|175699.1|175730.4|175680.4|175854.5|175751.9|175725.1|175628.7|590
1683745500000|2023-05-10 19:05:00|175729.9|175679.9|175765.7|175715.7|175820.2|175722|175694.5|175605.5|604
1683745800000|2023-05-10 19:10:00|175765.2|175715.2|175787.9|175637.9|175817.3|175723|175739.5|175631.3|592
1683746100000|2023-05-10 19:15:00|175788.1|175638.1|175666.9|175616.9|175797.6|175695|175653.3|175551.5|628
1683746400000|2023-05-10 19:20:00|175716.3|175566.3|175728.1|175578.1|175756.4|175659|175627.5|175546.3|641
1683746700000|2023-05-10 19:25:00|175728.3|175578.3|175625.2|175575.2|175730.7|175612.4|175606|175548.6|660
1683747000000|2023-05-10 19:30:00|175625.7|175575.7|175701.4|175551.4|175731.9|175628.1|175623.7|175534.5|699
1683747300000|2023-05-10 19:35:00|175700.8|175550.8|175610|175560|175713.6|175567.5|175601|175508.2|580
1683747600000|2023-05-10 19:40:00|175609.9|175559.9|175759|175609|175769.1|175677.7|175606.4|175509.2|706
1683747900000|2023-05-10 19:45:00|175762.9|175612.9|175695.9|175545.9|175766.4|175616.4|175694|175544|605
1683748200000|2023-05-10 19:50:00|175695.4|175545.4|175729.5|175579.5|175756.6|175606.6|175695.4|175545.4|582
1683748500000|2023-05-10 19:55:00|175729.6|175579.6|175671.8|175521.8|175740|175590|175671.8|175521.8|651
1683748800000|2023-05-10 20:00:00|175670.3|175520.3|175665.7|175515.7|175692.6|175542.6|175635.5|175485.5|578
1683749100000|2023-05-10 20:05:00|175665.6|175515.6|175667.7|175517.7|175722.7|175572.7|175663.2|175513.2|463
1683749400000|2023-05-10 20:10:00|175667.6|175517.6|175672.1|175522.1|175675.8|175525.8|175650.7|175500.7|201
1683749700000|2023-05-10 20:15:00|175672.4|175522.4|175661|175511|175672.4|175522.4|175656.9|175506.9|311
1683750000000|2023-05-10 20:20:00|175660.5|175510.5|175632.7|175482.7|175663.2|175513.2|175623.5|175473.5|575
1683750300000|2023-05-10 20:25:00|175632.6|175482.6|175592.4|175442.4|175639.4|175489.4|175576.1|175426.1|270
1683750600000|2023-05-10 20:30:00|175592.3|175442.3|175610.7|175460.7|175610.8|175460.8|175581.2|175431.2|302
1683750900000|2023-05-10 20:35:00|175610.3|175460.3|175610.6|175460.6|175626.1|175476.1|175604.9|175454.9|355
1683751200000|2023-05-10 20:40:00|175610.7|175460.7|175596|175446|175626.9|175476.9|175593.9|175443.9|390
1683751500000|2023-05-10 20:45:00|175595.2|175445.2|175577.6|175427.6|175596.1|175446.1|175573.4|175423.4|294
1683751800000|2023-05-10 20:50:00|175577.7|175427.7|175588.4|175438.4|175591.8|175441.8|175577.6|175427.6|255
1683752100000|2023-05-10 20:55:00|175583.2|175433.2|175578.8|175428.4|175590.2|175440.2|175571|175421|296
1683752400000|2023-05-10 21:00:00|175593.6|175443.6|175794.8|175484.8|175804.3|175494.6|175593.6|175413.4|71
1683752700000|2023-05-10 21:05:00|175804.1|175494.1|175754.3|175444.3|175804.1|175494.1|175728.8|175418.8|70
1683753000000|2023-05-10 21:10:00|175753.8|175443.8|175771.4|175461.4|175774.8|175464.8|175746.8|175436.8|75
1683753300000|2023-05-10 21:15:00|175771.5|175461.5|175773.2|175471.2|175778.3|175477|175762.6|175459.3|65
1683753600000|2023-05-10 21:20:00|175772.7|175462.7|175755.3|175445.3|175774.8|175464.8|175742.2|175432.2|81
1683753900000|2023-05-10 21:25:00|175755.4|175445.4|175750.6|175440.6|175760|175450|175728.1|175419.1|102
1683754200000|2023-05-10 21:30:00|175750.5|175440.5|175746.6|175436.6|175767.9|175457.9|175744.4|175434.4|136
1683754500000|2023-05-10 21:35:00|175746.1|175436.1|175759|175449|175761|175451|175746|175436|241
1683754800000|2023-05-10 21:40:00|175759.1|175449.1|175734.1|175437.5|175759.2|175452.6|175726.1|175429.5|225
1683755100000|2023-05-10 21:45:00|175733.5|175436.7|175753.1|175443.1|175759.6|175461|175723.1|175422.6|140
1683755400000|2023-05-10 21:50:00|175752|175442|175727.6|175454|175755.2|175458.7|175726.8|175440|127
1683755700000|2023-05-10 21:55:00|175727.7|175456|175709.9|175461|175752.5|175476.2|175709.9|175443.1|189
1683756000000|2023-05-10 22:00:00|175715.8|175463.6|175652.8|175502.8|175747.4|175511.8|175625.5|175458.7|235
1683756300000|2023-05-10 22:05:00|175652.3|175502.3|175643.2|175493.2|175656.5|175506.5|175643.1|175493.1|151
1683756600000|2023-05-10 22:10:00|175643.1|175493.1|175630.5|175480.5|175652.5|175502.5|175622.3|175472.3|169
1683756900000|2023-05-10 22:15:00|175630.2|175480.2|175630.4|175480.4|175635.1|175485.1|175623.9|175473.9|140
1683757200000|2023-05-10 22:20:00|175632.5|175482.5|175627.3|175477.3|175634.6|175484.6|175605.3|175455.3|194
1683757500000|2023-05-10 22:25:00|175627.7|175477.7|175628.6|175478.6|175629.8|175479.8|175621.7|175471.7|52
1683757800000|2023-05-10 22:30:00|175623.5|175473.5|175641.8|175491.8|175658.3|175508.3|175623.5|175473.5|117
1683758100000|2023-05-10 22:35:00|175642|175492|175640.4|175490.4|175644.2|175494.2|175635.9|175485.9|91
1683758400000|2023-05-10 22:40:00|175641.2|175491.2|175660.6|175510.6|175660.7|175510.7|175637.2|175487.2|101
1683758700000|2023-05-10 22:45:00|175659|175509|175598.2|175448.2|175660.2|175510.2|175592.6|175442.6|142
1683759000000|2023-05-10 22:50:00|175598.1|175448.1|175596.5|175446.5|175603.8|175453.8|175593.1|175443.1|97
1683759300000|2023-05-10 22:55:00|175596.6|175446.6|175600|175450|175601.7|175451.7|175591.4|175441.4|80
1683759600000|2023-05-10 23:00:00|175597|175447|175595.2|175445.2|175601.2|175451.2|175592.7|175442.7|108
1683759900000|2023-05-10 23:05:00|175595.3|175445.3|175586.1|175436.1|175598.1|175448.1|175573|175423|120
1683760200000|2023-05-10 23:10:00|175586|175436|175586.9|175436.9|175592.9|175442.9|175577.5|175427.5|88
1683760500000|2023-05-10 23:15:00|175586.8|175436.8|175587|175437|175590.4|175440.4|175578.6|175428.6|83
1683760800000|2023-05-10 23:20:00|175587.1|175437.1|175582.3|175432.3|175588.3|175438.3|175580.4|175430.4|109
1683761100000|2023-05-10 23:25:00|175580.6|175430.6|175585|175435|175586.6|175436.6|175578.5|175428.5|75
1683761400000|2023-05-10 23:30:00|175586.2|175436.2|175598.7|175448.7|175601.2|175451.2|175585.2|175435.2|114
1683761700000|2023-05-10 23:35:00|175598.2|175448.2|175609.2|175459.2|175611.1|175461.1|175591.5|175441.5|111
1683762000000|2023-05-10 23:40:00|175607.3|175457.3|175604.5|175454.5|175608.4|175458.4|175601.1|175451.1|100
1683762300000|2023-05-10 23:45:00|175604.7|175454.7|175605.4|175455.4|175611.2|175461.2|175600|175450|100
1683762600000|2023-05-10 23:50:00|175605.9|175455.9|175581.6|175431.6|175609.9|175459.9|175579|175429|135
1683762900000|2023-05-10 23:55:00|175580.9|175430.9|175594.1|175444.1|175601.5|175451.5|175575.5|175425.5|167
1683763200000|2023-05-11 00:00:00|175595.7|175445.7|175548.8|175398.8|175596|175446|175548.3|175398.3|284
1683763500000|2023-05-11 00:05:00|175548.7|175398.7|175525.5|175375.5|175550.1|175400.1|175512.3|175362.3|177
1683763800000|2023-05-11 00:10:00|175525|175375|175525.6|175375.6|175540.9|175390.9|175514|175364|219
1683764100000|2023-05-11 00:15:00|175525.8|175375.8|175523.8|175373.8|175543.6|175393.6|175518.5|175368.5|176
1683764400000|2023-05-11 00:20:00|175523.7|175373.7|175512.9|175362.9|175523.9|175373.9|175511.7|175361.7|185
1683764700000|2023-05-11 00:25:00|175512.8|175362.8|175531.8|175381.8|175541.3|175391.3|175509.8|175359.8|167
1683765000000|2023-05-11 00:30:00|175531.9|175381.9|175541.9|175391.9|175547.2|175397.2|175525.5|175375.5|105
1683765300000|2023-05-11 00:35:00|175541.4|175391.4|175507.5|175357.5|175543.2|175393.2|175507.5|175357.5|161
1683765600000|2023-05-11 00:40:00|175508.1|175358.1|175508.6|175358.6|175515.8|175365.8|175505.1|175355.1|120
1683765900000|2023-05-11 00:45:00|175507.4|175357.4|175547.3|175397.3|175562.6|175412.6|175503.1|175353.1|224
1683766200000|2023-05-11 00:50:00|175547.5|175397.5|175517.6|175367.6|175629.6|175479.6|175517.1|175367.1|309
1683766500000|2023-05-11 00:55:00|175518.1|175368.1|175551.6|175401.6|175560|175410|175515.8|175365.8|208
1683766800000|2023-05-11 01:00:00|175551.5|175401.5|175545.6|175395.6|175551.9|175401.9|175450.2|175300.2|271
1683767100000|2023-05-11 01:05:00|175546.3|175396.3|175543.7|175393.7|175548.5|175398.5|175515.7|175365.7|181
1683767400000|2023-05-11 01:10:00|175543.6|175393.6|175507|175357|175543.6|175393.6|175505.3|175355.3|150
1683767700000|2023-05-11 01:15:00|175507.7|175357.7|175447.6|175297.6|175511.3|175361.3|175423.8|175273.8|267
1683768000000|2023-05-11 01:20:00|175447.7|175297.7|175444.8|175294.8|175477.1|175327.1|175444.8|175294.8|153
1683768300000|2023-05-11 01:25:00|175444.6|175294.6|175479.1|175329.1|175479.4|175329.4|175444.6|175294.6|258
1683768600000|2023-05-11 01:30:00|175479|175329|175476.3|175326.3|175498.1|175348.1|175473.5|175323.5|355
1683768900000|2023-05-11 01:35:00|175476.1|175326.1|175500.5|175350.5|175532.2|175382.2|175470.2|175320.2|244
1683769200000|2023-05-11 01:40:00|175501.1|175351.1|175481.8|175331.8|175511.7|175361.7|175478.8|175328.8|221
1683769500000|2023-05-11 01:45:00|175482|175332|175503.2|175353.2|175506.5|175356.5|175478|175328|287
1683769800000|2023-05-11 01:50:00|175502.9|175352.9|175508.7|175358.7|175518.9|175368.9|175477.3|175327.3|230
1683770100000|2023-05-11 01:55:00|175508.9|175358.9|175511.1|175361.1|175516.7|175366.7|175481.4|175331.4|273
1683770400000|2023-05-11 02:00:00|175510.9|175360.9|175475.4|175325.4|175512.4|175362.4|175474.8|175324.8|211
1683770700000|2023-05-11 02:05:00|175475.6|175325.6|175511.6|175361.6|175513.8|175363.8|175475.6|175325.6|222
1683771000000|2023-05-11 02:10:00|175511.4|175361.4|175508.2|175358.2|175538|175388|175506|175356|225
1683771300000|2023-05-11 02:15:00|175508.3|175358.3|175511.1|175361.1|175514.4|175364.4|175507|175357|174
1683771600000|2023-05-11 02:20:00|175511|175361|175503.3|175353.3|175512.2|175362.2|175499.8|175349.8|209
1683771900000|2023-05-11 02:25:00|175503.4|175353.4|175515.2|175365.2|175527.8|175377.8|175500.2|175350.2|295
1683772200000|2023-05-11 02:30:00|175515.3|175365.3|175514.5|175364.5|175515.7|175365.7|175506.1|175356.1|314
1683772500000|2023-05-11 02:35:00|175514.1|175364.1|175517.1|175367.1|175529.6|175379.6|175512.7|175362.7|213
1683772800000|2023-05-11 02:40:00|175517.2|175367.2|175519.1|175369.1|175524.8|175374.8|175512.3|175362.3|317
1683773100000|2023-05-11 02:45:00|175519|175369|175511.6|175361.6|175525.9|175375.9|175510.3|175360.3|157
1683773400000|2023-05-11 02:50:00|175514.1|175364.1|175514|175364|175524.4|175374.4|175510.9|175360.9|177
1683773700000|2023-05-11 02:55:00|175513.8|175363.8|175510.6|175360.6|175517.4|175367.4|175510|175360|154
1683774000000|2023-05-11 03:00:00|175510.5|175360.5|175485.8|175335.8|175514.6|175364.6|175483.1|175333.1|139
1683774300000|2023-05-11 03:05:00|175485.9|175335.9|175486.2|175336.2|175494.6|175344.6|175482.8|175332.8|116
1683774600000|2023-05-11 03:10:00|175486.1|175336.1|175507.2|175357.2|175509.2|175359.2|175481.1|175331.1|162
1683774900000|2023-05-11 03:15:00|175507.1|175357.1|175499.3|175349.3|175515|175365|175499.3|175349.3|200
1683775200000|2023-05-11 03:20:00|175499.9|175349.9|175496.6|175346.6|175505.8|175355.8|175493.9|175343.9|154
1683775500000|2023-05-11 03:25:00|175496.7|175346.7|175510.3|175360.3|175510.8|175360.8|175494|175344|122
1683775800000|2023-05-11 03:30:00|175511.9|175361.9|175525.4|175375.4|175526|175376|175508.2|175358.2|100
1683776100000|2023-05-11 03:35:00|175525.6|175375.6|175512.9|175362.9|175526.1|175376.1|175512.8|175362.8|137
1683776400000|2023-05-11 03:40:00|175513|175363|175514.2|175364.2|175520.2|175370.2|175512.7|175362.7|91
1683776700000|2023-05-11 03:45:00|175514.1|175364.1|175513.5|175363.5|175515.6|175365.6|175508.3|175358.3|67
1683777000000|2023-05-11 03:50:00|175512.8|175362.8|175513.4|175363.4|175519.2|175369.2|175508.4|175358.4|89
1683777300000|2023-05-11 03:55:00|175513.1|175363.1|175517.8|175367.8|175534.3|175384.3|175512.2|175362.2|122
1683777600000|2023-05-11 04:00:00|175518|175368|175522|175372|175525.4|175375.4|175515.1|175365.1|156
1683777900000|2023-05-11 04:05:00|175522.6|175372.6|175517.3|175367.3|175531|175381|175514.7|175364.7|105
1683778200000|2023-05-11 04:10:00|175517.4|175367.4|175539.6|175389.6|175540.5|175390.5|175514.5|175364.5|91
1683778500000|2023-05-11 04:15:00|175538.5|175388.5|175521.5|175371.5|175540.4|175390.4|175521.4|175371.4|81
1683778800000|2023-05-11 04:20:00|175524|175374|175517.6|175367.6|175539.3|175389.3|175517.1|175367.1|130
1683779100000|2023-05-11 04:25:00|175516.8|175366.8|175522|175372|175526.1|175376.1|175516.8|175366.8|73
1683779400000|2023-05-11 04:30:00|175523.1|175373.1|175511|175361|175537.4|175387.4|175509.1|175359.1|227
1683779700000|2023-05-11 04:35:00|175511.6|175361.6|175513|175363|175518.2|175368.2|175508.2|175358.2|360
1683780000000|2023-05-11 04:40:00|175513.3|175363.3|175513.1|175363.1|175516.3|175366.3|175508.2|175358.2|251
1683780300000|2023-05-11 04:45:00|175512.9|175362.9|175509.2|175359.2|175516.4|175366.4|175507.6|175357.6|333
1683780600000|2023-05-11 04:50:00|175510.5|175360.5|175512.7|175362.7|175514.6|175364.6|175504.7|175354.7|208
1683780900000|2023-05-11 04:55:00|175513|175363|175514.9|175364.9|175524.2|175374.2|175512.2|175362.2|186
1683781200000|2023-05-11 05:00:00|175514.7|175364.7|175514.6|175364.6|175519.4|175369.4|175512.2|175362.2|118
1683781500000|2023-05-11 05:05:00|175515.7|175365.7|175512.6|175362.6|175516.7|175366.7|175508.1|175358.1|144
1683781800000|2023-05-11 05:10:00|175515.4|175365.4|175509|175359|175516.3|175366.3|175508|175358|154
1683782100000|2023-05-11 05:15:00|175509.1|175359.1|175487|175337|175510.2|175360.2|175485.7|175335.7|175
1683782400000|2023-05-11 05:20:00|175486.4|175336.4|175487.8|175337.8|175487.8|175337.8|175479.5|175329.5|216
1683782700000|2023-05-11 05:25:00|175486.4|175336.4|175479.2|175329.2|175487.9|175392.3|175439.1|175325.2|97
1683783000000|2023-05-11 05:30:00|175481.4|175331.4|175476.6|175326.6|175486.6|175336.6|175475.9|175325.9|133
1683783300000|2023-05-11 05:35:00|175475.5|175325.5|175455.8|175305.8|175488.2|175338.2|175454.4|175304.4|153
1683783600000|2023-05-11 05:40:00|175457.3|175307.3|175478.9|175328.9|175478.9|175328.9|175451.2|175301.2|161
1683783900000|2023-05-11 05:45:00|175479.9|175329.9|175488.9|175338.9|175543.1|175393.1|175472.2|175322.2|257
1683784200000|2023-05-11 05:50:00|175489.7|175339.7|175516.9|175366.9|175535.2|175385.2|175488.3|175338.3|254
1683784500000|2023-05-11 05:55:00|175516.6|175366.6|175518.4|175368.4|175534.6|175384.6|175511.6|175361.6|488
1683784800000|2023-05-11 06:00:00|175490.7|175340.7|175510.8|175360.8|175512.1|175362.1|175472.6|175322.6|606
1683785100000|2023-05-11 06:05:00|175511.2|175361.2|175582.6|175432.6|175607.8|175457.8|175509.4|175359.4|506
1683785400000|2023-05-11 06:10:00|175583|175433|175601.2|175451.2|175612.7|175462.7|175575.8|175425.8|479
1683785700000|2023-05-11 06:15:00|175600.8|175450.8|175609.5|175459.5|175629|175479|175578.9|175428.9|665
1683786000000|2023-05-11 06:20:00|175607.1|175457.1|175574.6|175424.6|175610.7|175460.7|175572|175422|706
1683786300000|2023-05-11 06:25:00|175574.8|175424.8|175594.6|175444.6|175611|175461|175568.5|175418.5|643
1683786600000|2023-05-11 06:30:00|175594.3|175444.3|175671.3|175521.3|175673.3|175532.8|175582.8|175441.4|628
1683786900000|2023-05-11 06:35:00|175671.2|175521.2|175736.3|175586.3|175745.1|175595.1|175641.8|175491.8|647
1683787200000|2023-05-11 06:40:00|175736.4|175586.4|175735.8|175585.8|175737.1|175587.1|175695.3|175545.3|654
1683787500000|2023-05-11 06:45:00|175736.2|175586.2|175709.3|175559.3|175736.2|175586.2|175668.3|175518.3|618
1683787800000|2023-05-11 06:50:00|175708.5|175558.5|175701.4|175551.4|175729.3|175579.3|175695.7|175545.7|682
1683788100000|2023-05-11 06:55:00|175698.1|175548.1|175667.7|175517.7|175754.2|175604.2|175641.7|175491.7|835
1683788400000|2023-05-11 07:00:00|175667.6|175517.6|175640.2|175490.2|175674.2|175538.7|175586.3|175469.3|827
1683788700000|2023-05-11 07:05:00|175640.7|175490.7|175751.8|175601.8|175784.8|175634.8|175631.7|175481.7|694
1683789000000|2023-05-11 07:10:00|175752.7|175602.7|175699|175549|175753|175603|175665.1|175515.1|671
1683789300000|2023-05-11 07:15:00|175698.9|175548.9|175788.5|175638.5|175789.7|175639.7|175664.2|175514.2|653
1683789600000|2023-05-11 07:20:00|175787.9|175637.9|175899.7|175749.7|175929.7|175811.2|175765.4|175615.4|638
1683789900000|2023-05-11 07:25:00|175900.4|175750.4|175892.8|175742.8|175962.4|175875.9|175888.3|175738.3|565
1683790200000|2023-05-11 07:30:00|175895.2|175745.2|175932.5|175782.5|175955|175833.8|175826.2|175706.5|663
1683790500000|2023-05-11 07:35:00|175932.3|175782.3|175875.7|175725.7|176000|175850|175864|175714|662
1683790800000|2023-05-11 07:40:00|175875.8|175725.8|175931.9|175781.9|175967.4|175817.4|175798.4|175648.4|614
1683791100000|2023-05-11 07:45:00|175932.2|175782.2|175910.4|175760.4|175965.6|175816.4|175855.4|175709.5|603
1683791400000|2023-05-11 07:50:00|175910.2|175760.2|175928.3|175778.3|175954.6|175804.6|175908.3|175758.3|552
1683791700000|2023-05-11 07:55:00|175928.4|175778.4|175925.9|175775.9|175943.4|175833|175864.1|175733.8|520
1683792000000|2023-05-11 08:00:00|175924.9|175774.9|176026|175876|176030.4|175880.4|175898.4|175748.4|679
1683792300000|2023-05-11 08:05:00|176025.5|175875.5|175933.3|175783.3|176026.5|175876.5|175931.6|175781.6|669
1683792600000|2023-05-11 08:10:00|175933.2|175783.2|175957.5|175807.5|175961.8|175811.8|175929.3|175779.3|611
1683792900000|2023-05-11 08:15:00|175957.4|175807.4|175926.5|175776.5|175963.6|175813.6|175852.5|175727.2|503
1683793200000|2023-05-11 08:20:00|175926.8|175776.8|175887.8|175737.8|175938.1|175788.1|175880.3|175730.3|568
1683793500000|2023-05-11 08:25:00|175887.9|175737.9|175909.5|175759.5|175910.5|175809.4|175796.3|175688.2|560
1683793800000|2023-05-11 08:30:00|175909.7|175759.7|175998.6|175848.6|176013.7|175863.7|175909.7|175759.7|588
1683794100000|2023-05-11 08:35:00|175997.4|175847.4|175935.7|175785.7|176020.2|175870.2|175934.2|175784.2|533
1683794400000|2023-05-11 08:40:00|175935.1|175785.1|175810.9|175660.9|175937.1|175815.7|175808.1|175658.1|533
1683794700000|2023-05-11 08:45:00|175810.7|175660.7|175911.2|175761.2|175924.7|175774.7|175805|175655|504
1683795000000|2023-05-11 08:50:00|175911.3|175761.3|175942.7|175792.7|175943.4|175793.4|175897.1|175747.1|457
1683795300000|2023-05-11 08:55:00|175942.6|175792.6|175903|175753|175970.4|175820.4|175877.4|175727.4|533
1683795600000|2023-05-11 09:00:00|175902.8|175752.8|175889.1|175739.1|175939.2|175789.2|175853.5|175703.5|629
1683795900000|2023-05-11 09:05:00|175889.2|175739.2|175941.3|175791.3|175945.5|175845|175881.8|175731.8|586
1683796200000|2023-05-11 09:10:00|175941|175791|175970.4|175820.4|175992.1|175879.5|175888.6|175790.7|602
1683796500000|2023-05-11 09:15:00|175970.5|175820.5|176004.1|175854.1|176006.6|175856.6|175967|175817|600
1683796800000|2023-05-11 09:20:00|176001.9|175851.9|175898.5|175748.5|176002.3|175852.3|175890.1|175745.5|459
1683797100000|2023-05-11 09:25:00|175898.4|175748.4|175941.8|175791.8|175944|175794|175896.1|175746.1|631
1683797400000|2023-05-11 09:30:00|175942.9|175792.9|175898.9|175748.9|175944.9|175812.7|175858.4|175748|614
1683797700000|2023-05-11 09:35:00|175899|175749|175936.8|175786.8|175941|175840.6|175855.6|175748.1|534
1683798000000|2023-05-11 09:40:00|175936.7|175786.7|175997.5|175847.5|176002.2|175880.5|175918.9|175784.6|704
1683798300000|2023-05-11 09:45:00|175998.5|175848.5|175974.4|175824.4|176007.1|175907.8|175946.2|175819.7|493
1683798600000|2023-05-11 09:50:00|175974.5|175824.5|176006.3|175856.3|176006.4|175878.5|175916.4|175821.1|605
1683798900000|2023-05-11 09:55:00|176006.4|175856.4|175960|175910|176032.7|175913.1|175942.1|175849.2|712
1683799200000|2023-05-11 10:00:00|175959.9|175909.9|175951.8|175801.8|176011.2|175913.3|175931.3|175799.6|678
1683799500000|2023-05-11 10:05:00|175951.9|175801.9|176024.2|175874.2|176024.2|175900.1|175901.3|175800.4|484
1683799800000|2023-05-11 10:10:00|176024.5|175874.5|176021.9|175871.9|176046.7|175949.3|175984.5|175863.9|639
1683800100000|2023-05-11 10:15:00|176022|175872|175955.1|175805.1|176048.9|175898.9|175954.8|175804.8|608
1683800400000|2023-05-11 10:20:00|175955|175805|175906.1|175756.1|175956.7|175806.7|175854.5|175745.9|524
1683800700000|2023-05-11 10:25:00|175905.7|175755.7|175880.5|175730.5|175907.1|175757.1|175781.7|175686.6|541
1683801000000|2023-05-11 10:30:00|175879.9|175729.9|175840.5|175690.5|175879.9|175744.4|175763.7|175661.9|594
1683801300000|2023-05-11 10:35:00|175839.6|175689.6|175833|175683|175848.4|175718.7|175768.6|175670.5|622
1683801600000|2023-05-11 10:40:00|175833.5|175683.5|175845.7|175695.7|175853.3|175703.3|175822.8|175672.8|698
1683801900000|2023-05-11 10:45:00|175845.6|175695.6|175839.6|175689.6|175846|175696|175818.6|175668.6|738
1683802200000|2023-05-11 10:50:00|175839.9|175689.9|175833.7|175683.7|175845.9|175695.9|175819.1|175669.1|753
1683802500000|2023-05-11 10:55:00|175833.8|175683.8|175891.1|175741.1|175891.4|175741.4|175832.7|175682.7|702
1683802800000|2023-05-11 11:00:00|175889.7|175739.7|175931.6|175781.6|175940.7|175790.7|175881|175731|725
1683803100000|2023-05-11 11:05:00|175932|175782|175971.2|175821.2|175977.6|175827.6|175916|175766|794
1683803400000|2023-05-11 11:10:00|175971.4|175821.4|175936.4|175786.4|176046.7|175896.7|175901.4|175774.3|644
1683803700000|2023-05-11 11:15:00|175936.6|175786.6|176060.6|175910.6|176066.1|175916.1|175936.2|175786.2|688
1683804000000|2023-05-11 11:20:00|176060.5|175910.5|176039.8|175889.8|176147.6|176021.8|175977.7|175879.3|651
1683804300000|2023-05-11 11:25:00|176040.2|175890.2|175944.1|175894.1|176040.2|175940.3|175940.4|175854.5|571
1683804600000|2023-05-11 11:30:00|175942.6|175892.6|175949.2|175899.2|175993.2|175942|175912.9|175837.6|678
1683804900000|2023-05-11 11:35:00|175949.1|175899.1|176022.9|175872.9|176035.7|175962.3|175945.5|175850.4|701
1683805200000|2023-05-11 11:40:00|176023.1|175873.1|176022.4|175972.4|176036.3|175973.5|175971.5|175871.8|740
1683805500000|2023-05-11 11:45:00|176022.1|175972.1|175942.7|175892.7|176040.5|175990.5|175937.7|175887.7|625
1683805800000|2023-05-11 11:50:00|175942.8|175892.8|176000.9|175950.9|176056.8|175955.3|175940.6|175852.7|642
1683806100000|2023-05-11 11:55:00|176000.4|175950.4|176053.1|175903.1|176061|175966.2|175994.5|175898.2|697
1683806400000|2023-05-11 12:00:00|176053.2|175903.2|176151.6|176001.6|176158.3|176025.5|176012.7|175903.2|653
1683806700000|2023-05-11 12:05:00|176151.5|176001.5|175913.4|175863.4|176155.7|176045.5|175912.2|175852.2|689
1683807000000|2023-05-11 12:10:00|175913.3|175863.3|175843.4|175793.4|175963.1|175865.7|175833.6|175783.6|687
1683807300000|2023-05-11 12:15:00|175843.6|175793.6|175930.9|175780.9|175930.9|175836.8|175705|175612.4|827
1683807600000|2023-05-11 12:20:00|175931.7|175781.7|176039.6|175889.6|176047.9|175940.7|175821.2|175730.1|861
1683807900000|2023-05-11 12:25:00|176038.6|175888.6|176038.9|175728.9|176045.4|175888.6|175933.6|175725.5|638
1683808200000|2023-05-11 12:30:00|176039.2|175729.2|175910|175860|176071.4|175874.5|175766.4|175616.4|939
1683808500000|2023-05-11 12:35:00|175910.2|175860.2|175871.6|175821.6|175977.9|175927.9|175843|175753.7|920
1683808800000|2023-05-11 12:40:00|175872.4|175822.4|176188.2|176138.2|176190.9|176138.2|175864.9|175814.9|935
1683809100000|2023-05-11 12:45:00|176188.3|176138.3|176363.8|176213.8|176461.1|176349.7|176109.1|176035.5|867
1683809400000|2023-05-11 12:50:00|176356.7|176206.7|176501.2|176451.2|176580.4|176480.9|176329.8|176206.7|771
1683809700000|2023-05-11 12:55:00|176502|176452|176491.8|176441.8|176520.5|176470.5|176397.8|176347.8|777
1683810000000|2023-05-11 13:00:00|176491.7|176441.7|176648.6|176598.6|176668.6|176603|176491.7|176441.7|837
1683810300000|2023-05-11 13:05:00|176647.9|176597.9|176705.1|176655.1|176833.8|176739.3|176635|176575.2|878
1683810600000|2023-05-11 13:10:00|176706.7|176656.7|176619.8|176569.8|176729.6|176679.6|176615.8|176565.8|825
1683810900000|2023-05-11 13:15:00|176622.3|176572.3|176598.7|176548.7|176634.6|176584.6|176530.1|176442.9|736
1683811200000|2023-05-11 13:20:00|176598.4|176548.4|176337.7|176287.7|176623.7|176548.4|176321.6|176271.6|830
1683811500000|2023-05-11 13:25:00|176338.6|176288.6|176407.1|176357.1|176439.1|176389.1|176301.8|176251.8|683
1683811800000|2023-05-11 13:30:00|176407.3|176357.3|176645.7|176595.7|176664.7|176595.7|176404.8|176354.8|839
1683812100000|2023-05-11 13:35:00|176646.7|176596.7|176537.6|176487.6|176663.2|176613.2|176477.1|176427.1|846
1683812400000|2023-05-11 13:40:00|176537.9|176487.9|176659|176609|176713.4|176663.4|176521.4|176463.1|786
1683812700000|2023-05-11 13:45:00|176658.4|176608.4|176783.9|176733.9|176840.7|176790.7|176601.2|176490.7|897
1683813000000|2023-05-11 13:50:00|176784|176734|176776.5|176726.5|176906.5|176824.6|176717|176667|859
1683813300000|2023-05-11 13:55:00|176776.8|176726.8|176863.8|176713.8|176866.3|176774.4|176678.5|176628.5|825
1683813600000|2023-05-11 14:00:00|176863.5|176713.5|176987|176937|176989.5|176939.5|176810.8|176713.5|872
1683813900000|2023-05-11 14:05:00|176987.2|176937.2|176964.4|176914.4|176993.7|176943.7|176898.6|176848.6|789
1683814200000|2023-05-11 14:10:00|176964.3|176914.3|176928.5|176878.5|177047.3|176983.4|176919.2|176861.6|765
1683814500000|2023-05-11 14:15:00|176929|176879|177013.9|176963.9|177014.5|176964.5|176925.2|176875.2|781
1683814800000|2023-05-11 14:20:00|177013.6|176963.6|176962.9|176912.9|177035.4|176985.4|176962|176912|729
1683815100000|2023-05-11 14:25:00|176964|176914|176838.8|176688.8|177001.1|176951.1|176785.8|176666.9|819
1683815400000|2023-05-11 14:30:00|176780.9|176730.9|176905.5|176755.5|176944.8|176884.2|176770.7|176664|904
1683815700000|2023-05-11 14:35:00|176905.7|176755.7|176855.6|176805.6|176905.8|176813.3|176790|176740|773
1683816000000|2023-05-11 14:40:00|176861|176811|176818|176668|176914.5|176811|176761.4|176666.4|822
1683816300000|2023-05-11 14:45:00|176817.9|176667.9|176615.8|176565.8|176831|176717.4|176566.8|176516.8|768
1683816600000|2023-05-11 14:50:00|176615.9|176565.9|176446.9|176396.9|176616.5|176566.5|176445|176395|688
1683816900000|2023-05-11 14:55:00|176447.3|176397.3|176392.1|176342.1|176454|176397.3|176337|176273.9|722
1683817200000|2023-05-11 15:00:00|176392.9|176342.9|176457.3|176407.3|176475.6|176425.6|176385.3|176298.1|748
1683817500000|2023-05-11 15:05:00|176458.3|176408.3|176395.3|176345.3|176485.2|176435.2|176387.9|176288.2|712
1683817800000|2023-05-11 15:10:00|176395.2|176345.2|176362.2|176312.2|176431.6|176381.6|176335.4|176285.4|632
1683818100000|2023-05-11 15:15:00|176362.1|176312.1|176362.8|176312.8|176367|176317|176260.9|176160.3|627
1683818400000|2023-05-11 15:20:00|176362.9|176312.9|176389.2|176239.2|176431.8|176381.8|176355.7|176226.7|663
1683818700000|2023-05-11 15:25:00|176389|176239|176275.5|176225.5|176425.3|176351.5|176275.2|176225.2|689
1683819000000|2023-05-11 15:30:00|176275.2|176225.2|176300.4|176250.4|176352.2|176257.6|176253|176168.2|674
1683819300000|2023-05-11 15:35:00|176300|176250|176245.1|176195.1|176306.1|176256.1|176234.5|176184.5|663
1683819600000|2023-05-11 15:40:00|176244.8|176194.8|176235.6|176185.6|176245|176195|176185.2|176135.2|613
1683819900000|2023-05-11 15:45:00|176235|176185|176311.9|176261.9|176319.7|176269.7|176224.8|176174.8|561
1683820200000|2023-05-11 15:50:00|176311.6|176261.6|176208.6|176158.6|176314.8|176264.8|176207.6|176157.6|455
1683820500000|2023-05-11 15:55:00|176209.1|176159.1|176196.1|176146.1|176211.6|176161.6|176110.2|176060.2|650
1683820800000|2023-05-11 16:00:00|176197|176147|176253.4|176203.4|176305.6|176255.6|176178.8|176128.8|697
1683821100000|2023-05-11 16:05:00|176255.7|176205.7|176122.6|176072.6|176290.9|176240.9|176122|176072|733
1683821400000|2023-05-11 16:10:00|176122.4|176072.4|176177.3|176127.3|176244.2|176147.4|176116.2|176066.2|697
1683821700000|2023-05-11 16:15:00|176177.4|176127.4|176125.3|176075.3|176194.8|176144.8|176113.9|176063.9|657
1683822000000|2023-05-11 16:20:00|176124.7|176074.7|176143.5|176093.5|176196.4|176137.6|176111.9|176045.7|580
1683822300000|2023-05-11 16:25:00|176141.8|176091.8|176179.2|176129.2|176209.7|176159.7|176141.6|176091.6|640
1683822600000|2023-05-11 16:30:00|176179.1|176129.1|176191.8|176141.8|176262.7|176195.4|176177|176099.2|726
1683822900000|2023-05-11 16:35:00|176192.2|176142.2|176194.5|176144.5|176263.2|176166.2|176179.7|176106.7|663
1683823200000|2023-05-11 16:40:00|176194.2|176144.2|176192.4|176142.4|176289.1|176187.6|176184.9|176108.2|616
1683823500000|2023-05-11 16:45:00|176192.2|176142.2|176218.5|176168.5|176251.7|176201.7|176173.1|176123.1|613
1683823800000|2023-05-11 16:50:00|176218.9|176168.9|176275.2|176225.2|176276.6|176226.6|176191.7|176108.8|624
1683824100000|2023-05-11 16:55:00|176275.3|176225.3|176313.5|176263.5|176406.5|176298.9|176274.1|176179.2|682
1683824400000|2023-05-11 17:00:00|176310.4|176260.4|176331.4|176281.4|176370.6|176293.6|176305.6|176217.8|934
1683824700000|2023-05-11 17:05:00|176330.8|176280.8|176281.8|176231.8|176355.1|176305.1|176265|176215|649
1683825000000|2023-05-11 17:10:00|176281.6|176231.6|176308|176258|176309.5|176259.5|176268.6|176218.6|575
1683825300000|2023-05-11 17:15:00|176308.1|176258.1|176246.2|176196.2|176308.6|176258.6|176244.4|176194.4|712
1683825600000|2023-05-11 17:20:00|176246.3|176196.3|176222.1|176172.1|176259|176209|176182.2|176084.6|660
1683825900000|2023-05-11 17:25:00|176220.9|176170.9|176242.2|176192.2|176273.6|176223.6|176213.6|176163.6|615
1683826200000|2023-05-11 17:30:00|176240.4|176190.4|176214.4|176164.4|176281.1|176231.1|176212.4|176162.4|604
1683826500000|2023-05-11 17:35:00|176214.3|176164.3|176111.7|176061.7|176264.5|176193.7|176109.1|176055.1|713
1683826800000|2023-05-11 17:40:00|176111.6|176061.6|176132.2|176082.2|176132.6|176082.6|176074.6|176024.6|648
1683827100000|2023-05-11 17:45:00|176132.4|176082.4|176234.8|176184.8|176290.2|176198.2|176131.6|176081.6|703
1683827400000|2023-05-11 17:50:00|176235.1|176185.1|176191.7|176141.7|176306.6|176195|176179.2|176129.2|674
1683827700000|2023-05-11 17:55:00|176191.4|176141.4|176065.7|176015.7|176192.1|176142.1|176063|176013|721
1683828000000|2023-05-11 18:00:00|176063.6|176013.6|176098|176048|176119.3|176069.3|176063.2|176013.2|699
1683828300000|2023-05-11 18:05:00|176098.2|176048.2|176067.3|176017.3|176109.4|176059.4|176066.1|176016.1|622
1683828600000|2023-05-11 18:10:00|176067.1|176017.1|176085.5|176035.5|176119.8|176069.8|176067|176017|520
1683828900000|2023-05-11 18:15:00|176085.2|176035.2|176109.5|176059.5|176139.4|176063.9|176081.4|175977.2|595
1683829200000|2023-05-11 18:20:00|176111.2|176061.2|176049.6|175999.6|176169.2|176096|176039.9|175989.9|589
1683829500000|2023-05-11 18:25:00|176051.1|176001.1|176071.8|176021.8|176119.4|176069.4|176038|175988|764
1683829800000|2023-05-11 18:30:00|176070.6|176020.6|176068.7|176018.7|176074.7|176024.7|176029.9|175979.9|553
1683830100000|2023-05-11 18:35:00|176068.9|176018.9|175947.1|175897.1|176070.4|176020.4|175946.1|175896.1|602
1683830400000|2023-05-11 18:40:00|175946.6|175896.6|175921.1|175871.1|175947.4|175897.4|175903|175853|634
1683830700000|2023-05-11 18:45:00|175919.8|175869.8|175922.7|175872.7|175947.4|175897.4|175889.3|175839.3|720
1683831000000|2023-05-11 18:50:00|175926|175876|175933.7|175883.7|175943.2|175893.2|175883.4|175833.4|592
1683831300000|2023-05-11 18:55:00|175934|175884|175929.7|175879.7|175975.5|175925.5|175918.5|175868.5|711
1683831600000|2023-05-11 19:00:00|175936.7|175886.7|176003.8|175853.8|176005.3|175937.2|175918.4|175853.5|738
1683831900000|2023-05-11 19:05:00|176005.2|175855.2|175936.2|175786.2|176010.4|175916.2|175889.9|175785|564
1683832200000|2023-05-11 19:10:00|175936.7|175786.7|175910.6|175760.6|175937.8|175814.9|175858.8|175758|369
1683832500000|2023-05-11 19:15:00|175910.5|175760.5|175833.7|175783.7|175916|175793.8|175823.5|175760.5|377
1683832800000|2023-05-11 19:20:00|175833.5|175783.5|175804.9|175754.9|175851.9|175785.2|175784.9|175698.1|495
1683833100000|2023-05-11 19:25:00|175804.8|175754.8|175829.4|175779.4|175883|175787.4|175804.8|175726.1|639
1683833400000|2023-05-11 19:30:00|175829.9|175779.9|175911.9|175761.9|175913.4|175810.5|175826.4|175757.9|567
1683833700000|2023-05-11 19:35:00|175911.5|175761.5|175907.2|175857.2|175968.1|175888.4|175896.2|175760.4|658
1683834000000|2023-05-11 19:40:00|175907.9|175857.9|175935.6|175885.6|175987.8|175886|175895|175804.9|618
1683834300000|2023-05-11 19:45:00|175935.9|175885.9|175896.4|175846.4|175980.6|175886.2|175889.9|175826|595
1683834600000|2023-05-11 19:50:00|175921.7|175871.7|175974.4|175824.4|175979.2|175878.9|175907.5|175820.1|653
1683834900000|2023-05-11 19:55:00|175974.3|175824.3|175890.1|175840.1|175975|175901.3|175888.5|175795|656
1683835200000|2023-05-11 20:00:00|175889.3|175839.3|175931.9|175781.9|175968.8|175868.6|175889.3|175776.6|579
1683835500000|2023-05-11 20:05:00|175933.1|175783.1|175914.1|175764.1|175976.1|175826.1|175811.1|175661.1|513
1683835800000|2023-05-11 20:10:00|175914.3|175764.3|175905.9|175755.9|175918.1|175768.1|175854.6|175704.6|502
1683836100000|2023-05-11 20:15:00|175906.9|175756.9|176012.9|175862.9|176014.2|175864.2|175905.4|175755.4|551
1683836400000|2023-05-11 20:20:00|176012.6|175862.6|176036.1|175886.1|176052|175902|176011|175861|513
1683836700000|2023-05-11 20:25:00|176036.4|175886.4|176024.3|175874.3|176045.6|175895.6|176022.3|175872.3|555
1683837000000|2023-05-11 20:30:00|176024.4|175874.4|175978.6|175828.6|176024.4|175923.7|175925.7|175817.2|533
1683837300000|2023-05-11 20:35:00|175977.9|175827.9|175903.6|175753.6|175979|175829|175895.3|175745.3|551
1683837600000|2023-05-11 20:40:00|175904.1|175754.1|175930.8|175780.8|175932.2|175819.2|175867.7|175744.9|526
1683837900000|2023-05-11 20:45:00|175930.9|175780.9|175894.1|175744.1|175933.3|175783.3|175894.1|175744.1|268
1683838200000|2023-05-11 20:50:00|175893.1|175743.1|175867.9|175717.9|175893.1|175743.1|175864.6|175714.6|232
1683838500000|2023-05-11 20:55:00|175865.9|175715.9|175858|175708|175875.4|175725.4|175858|175708|234
1683838800000|2023-05-11 21:00:00|175873.1|175722.2|175921.7|175695.1|175934.4|175723.4|175873.1|175637.1|43
1683839100000|2023-05-11 21:05:00|175922.1|175695.5|175951.6|175728.9|175975.4|175729.4|175920.2|175659.7|94
1683839400000|2023-05-11 21:10:00|175951.5|175728.8|175975.1|175690|175997.4|175729.4|175945.8|175682.9|82
1683839700000|2023-05-11 21:15:00|175970.8|175689.2|175951.2|175712.3|175974.5|175719.4|175931|175684|125
1683840000000|2023-05-11 21:20:00|175951.1|175712.4|175929.4|175689.7|175952.2|175712.7|175923.3|175650.5|118
1683840300000|2023-05-11 21:25:00|175929.5|175689.9|175938.4|175674.7|175940.4|175690|175926.3|175659.9|52
1683840600000|2023-05-11 21:30:00|175939|175674.6|175992|175682|176001.2|175691.2|175938.8|175672.2|108
1683840900000|2023-05-11 21:35:00|175992.1|175682.1|175949.7|175694.9|176001.2|175698.6|175944.3|175672.3|162
1683841200000|2023-05-11 21:40:00|175950.3|175695.9|175960.6|175656.6|176010.4|175713.2|175941.3|175654.6|216
1683841500000|2023-05-11 21:45:00|175960.1|175656.8|175960.7|175653.9|175976.5|175666.5|175957.8|175652|121
1683841800000|2023-05-11 21:50:00|175960.6|175653.7|175970.7|175662.3|175971.2|175662.3|175960.6|175653.7|51
1683842100000|2023-05-11 21:55:00|175968.7|175662.5|175959.1|175669.6|175973.6|175669.6|175951.7|175655.8|59
1683842400000|2023-05-11 22:00:00|175956.9|175667.8|175915.3|175765.3|175965.3|175778.9|175888.7|175651.1|283
1683842700000|2023-05-11 22:05:00|175941.7|175764.9|175911.1|175761.1|175941.7|175781.9|175897.5|175747.5|192
1683843000000|2023-05-11 22:10:00|175911.3|175761.3|175911.1|175761.1|175917.7|175767.7|175900.5|175750.5|125
1683843300000|2023-05-11 22:15:00|175911.3|175761.3|175916.5|175766.5|175920.5|175770.5|175902.1|175752.1|119
1683843600000|2023-05-11 22:20:00|175912.9|175762.9|175919.1|175769.1|175922.2|175772.2|175912.1|175762.1|160
1683843900000|2023-05-11 22:25:00|175919.6|175769.6|175924.7|175774.7|175926.5|175776.5|175917.3|175767.3|88
1683844200000|2023-05-11 22:30:00|175929.9|175779.9|175921|175771|175929.9|175779.9|175915.5|175765.5|117
1683844500000|2023-05-11 22:35:00|175922.5|175772.5|175942.4|175792.4|175949.7|175799.7|175911.4|175761.4|119
1683844800000|2023-05-11 22:40:00|175941.1|175791.1|175913.7|175763.7|175945.3|175795.3|175904.5|175754.5|141
1683845100000|2023-05-11 22:45:00|175915.6|175765.6|175913.3|175763.3|175924.5|175774.5|175907.2|175757.2|111
1683845400000|2023-05-11 22:50:00|175913.5|175763.5|175914.9|175764.9|175921|175771|175906.3|175756.3|114
1683845700000|2023-05-11 22:55:00|175914.8|175764.8|175928.5|175778.5|175944.1|175794.1|175911.3|175761.3|95
1683846000000|2023-05-11 23:00:00|175928.7|175778.7|175938.2|175788.2|175946.9|175796.9|175921.8|175771.8|154
1683846300000|2023-05-11 23:05:00|175938.3|175788.3|175942.7|175792.7|175946.3|175796.3|175938.3|175788.3|59
1683846600000|2023-05-11 23:10:00|175943.4|175793.4|175951.4|175801.4|175952.2|175802.2|175941.1|175791.1|87
1683846900000|2023-05-11 23:15:00|175950.5|175800.5|175944.3|175794.3|175950.5|175800.5|175939.6|175789.6|77
1683847200000|2023-05-11 23:20:00|175944.4|175794.4|175936.7|175786.7|175944.5|175794.5|175933.9|175783.9|47
1683847500000|2023-05-11 23:25:00|175936.8|175786.8|175939.2|175789.2|175944.1|175794.1|175936.2|175786.2|38
1683847800000|2023-05-11 23:30:00|175939.3|175789.3|175932.5|175782.5|175950.8|175800.8|175932.5|175782.5|72
1683848100000|2023-05-11 23:35:00|175932.2|175782.2|175953.9|175803.9|175954.4|175804.4|175931|175781|162
1683848400000|2023-05-11 23:40:00|175953.8|175803.8|175947.8|175797.8|175971.9|175821.9|175939.7|175789.7|133
1683848700000|2023-05-11 23:45:00|175947.9|175797.9|175940.9|175790.9|175949.6|175799.6|175940.9|175790.9|79
1683849000000|2023-05-11 23:50:00|175939.8|175789.8|175947.2|175797.2|175948.9|175798.9|175937.8|175787.8|97
1683849300000|2023-05-11 23:55:00|175945.9|175795.9|175968.7|175818.7|175969.7|175819.7|175940.4|175790.4|113
1683849600000|2023-05-12 00:00:00|175972|175822|175921.7|175771.7|175972.6|175822.6|175921.7|175771.7|244
1683849900000|2023-05-12 00:05:00|175923.1|175773.1|175907|175757|175923.2|175773.2|175905.8|175755.8|117
1683850200000|2023-05-12 00:10:00|175907.7|175757.7|175890.5|175740.5|175914.5|175764.5|175888.7|175738.7|173
1683850500000|2023-05-12 00:15:00|175890.3|175740.3|175938.6|175788.6|175940.4|175790.4|175881.9|175731.9|201
1683850800000|2023-05-12 00:20:00|175938.5|175788.5|175914.5|175764.5|175939.8|175789.8|175911.1|175761.1|89
1683851100000|2023-05-12 00:25:00|175914.3|175764.3|175913.2|175763.2|175917.8|175767.8|175911.3|175761.3|87
1683851400000|2023-05-12 00:30:00|175913|175763|175948.6|175798.6|176016.2|175866.2|175908.7|175758.7|158
1683851700000|2023-05-12 00:35:00|175947|175797|175950.4|175800.4|175953.5|175803.5|175946.8|175796.8|58
1683852000000|2023-05-12 00:40:00|175951|175801|175886.7|175736.7|175951.7|175801.7|175817|175667|217
1683852300000|2023-05-12 00:45:00|175886.9|175736.9|175879.6|175729.6|175889.1|175739.1|175878.9|175728.9|152
1683852600000|2023-05-12 00:50:00|175879.5|175729.5|175883.4|175733.4|175887.2|175737.2|175879.3|175729.3|325
1683852900000|2023-05-12 00:55:00|175883.3|175733.3|175907.2|175757.2|175910.4|175760.4|175880.3|175730.3|253
1683853200000|2023-05-12 01:00:00|175907.4|175757.4|175916.6|175766.6|175923.7|175773.7|175907.4|175757.4|269
1683853500000|2023-05-12 01:05:00|175916.9|175766.9|175920.1|175770.1|175923.3|175773.3|175911.8|175761.8|247
1683853800000|2023-05-12 01:10:00|175920.2|175770.2|175918.9|175768.9|175924.5|175774.5|175913.1|175763.1|215
1683854100000|2023-05-12 01:15:00|175919.3|175769.3|175913.2|175763.2|175919.5|175769.5|175908.1|175758.1|365
1683854400000|2023-05-12 01:20:00|175913|175763|175929.3|175779.3|175931.5|175781.5|175910|175760|434
1683854700000|2023-05-12 01:25:00|175929.2|175779.2|175932.2|175782.2|175941.8|175791.8|175923.4|175773.4|333
1683855000000|2023-05-12 01:30:00|175932|175782|175946.9|175796.9|175952.1|175802.1|175916.8|175766.8|320
1683855300000|2023-05-12 01:35:00|175947.5|175797.5|175952.3|175802.3|175972.6|175822.6|175947.3|175797.3|274
1683855600000|2023-05-12 01:40:00|175952.2|175802.2|175951.5|175801.5|175954.9|175804.9|175949.2|175799.2|248
1683855900000|2023-05-12 01:45:00|175951.9|175801.9|175983.5|175833.5|175986.1|175836.1|175946.3|175796.3|268
1683856200000|2023-05-12 01:50:00|175983.4|175833.4|175977.1|175827.1|175984.3|175878.3|175928|175823.7|187
1683856500000|2023-05-12 01:55:00|175973.8|175823.8|175981.1|175831.1|175984|175878.1|175928|175823.8|144
1683856800000|2023-05-12 02:00:00|175981.2|175831.2|175980.7|175830.7|175984.1|175834.1|175977.5|175827.5|186
1683857100000|2023-05-12 02:05:00|175980.6|175830.6|175981.2|175831.2|175984.2|175834.2|175976.1|175826.1|134
1683857400000|2023-05-12 02:10:00|175981.3|175831.3|175980.6|175830.6|175982|175885.8|175930.9|175825.8|80
1683857700000|2023-05-12 02:15:00|175981|175831|176011.2|175861.2|176011.3|175861.3|175977.4|175827.4|146
1683858000000|2023-05-12 02:20:00|176011.3|175861.3|176006.8|175856.8|176011.5|175861.5|176003|175853|154
1683858300000|2023-05-12 02:25:00|176006.7|175856.7|176006.8|175856.8|176011.4|175861.4|176004.6|175854.6|174
1683858600000|2023-05-12 02:30:00|176006.6|175856.6|176032.9|175882.9|176033.6|175883.6|176005.2|175855.2|189
1683858900000|2023-05-12 02:35:00|176032.8|175882.8|175974.5|175824.5|176048.9|175898.9|175972.8|175822.8|209
1683859200000|2023-05-12 02:40:00|175976.1|175826.1|175976.2|175826.2|175983.6|175833.6|175972.9|175822.9|153
1683859500000|2023-05-12 02:45:00|175976.1|175826.1|175976.6|175826.6|175980.2|175830.2|175969.6|175819.6|262
1683859800000|2023-05-12 02:50:00|175976.5|175826.5|175980.8|175830.8|175981.1|175831.1|175974|175824|169
1683860100000|2023-05-12 02:55:00|175979.3|175829.3|175978.9|175828.9|175982.3|175832.3|175976.3|175826.3|235
1683860400000|2023-05-12 03:00:00|175978.7|175828.7|176010.5|175860.5|176014.5|175864.5|175978.3|175828.3|205
1683860700000|2023-05-12 03:05:00|176010.2|175860.2|176039.3|175889.3|176053.8|175903.8|176008.9|175858.9|208
1683861000000|2023-05-12 03:10:00|176039.2|175889.2|176006.2|175856.2|176040.1|175890.1|176003.5|175853.5|151
1683861300000|2023-05-12 03:15:00|176006.3|175856.3|175994.4|175844.4|176006.3|175856.3|175977.8|175827.8|245
1683861600000|2023-05-12 03:20:00|175994.5|175844.5|175995.9|175845.9|175999.5|175849.5|175992.8|175842.8|203
1683861900000|2023-05-12 03:25:00|175996.1|175846.1|175981.9|175831.9|176001|175851|175978.1|175828.1|296
1683862200000|2023-05-12 03:30:00|175981.8|175831.8|176001.1|175851.1|176006.4|175856.4|175973.6|175823.6|327
1683862500000|2023-05-12 03:35:00|176001|175851|176009.8|175859.8|176012.4|175862.4|175997.4|175847.4|201
1683862800000|2023-05-12 03:40:00|176009.5|175859.5|175999.4|175849.4|176010.1|175860.1|175997.5|175847.5|296
1683863100000|2023-05-12 03:45:00|175998.8|175848.8|175949.5|175799.5|175998.8|175848.8|175949.4|175799.4|284
1683863400000|2023-05-12 03:50:00|175949.7|175799.7|175946.8|175796.8|175949.7|175799.7|175943.1|175793.1|166
1683863700000|2023-05-12 03:55:00|175946.7|175796.7|175943.7|175793.7|175948.9|175798.9|175942.9|175792.9|160
1683864000000|2023-05-12 04:00:00|175944.2|175794.2|175927.2|175777.2|175946.1|175796.1|175927.2|175777.2|235
1683864300000|2023-05-12 04:05:00|175916.4|175766.4|175919.7|175769.7|175945.7|175795.7|175913.1|175763.1|343
1683864600000|2023-05-12 04:10:00|175919.6|175769.6|175938.5|175788.5|175939.8|175789.8|175915.7|175765.7|145
1683864900000|2023-05-12 04:15:00|175940|175790|175929.3|175779.3|175942.7|175792.7|175914.6|175764.6|214
1683865200000|2023-05-12 04:20:00|175929.4|175779.4|175923.2|175773.2|175932.9|175782.9|175918.6|175768.6|261
1683865500000|2023-05-12 04:25:00|175924.2|175774.2|175926.4|175776.4|175929.4|175779.4|175922.5|175772.5|460
1683865800000|2023-05-12 04:30:00|175925.8|175775.8|175939.7|175789.7|175943|175793|175917|175767|167
1683866100000|2023-05-12 04:35:00|175939.8|175789.8|175913.5|175763.5|175941.4|175791.4|175902.7|175752.7|164
1683866400000|2023-05-12 04:40:00|175912.6|175762.6|175910.7|175760.7|175917.1|175767.1|175905.4|175755.4|179
1683866700000|2023-05-12 04:45:00|175910.6|175760.6|175910.4|175760.4|175914|175764|175908|175758|222
1683867000000|2023-05-12 04:50:00|175910.5|175760.5|175907.7|175757.7|175913.9|175763.9|175903.1|175753.1|223
1683867300000|2023-05-12 04:55:00|175907.6|175757.6|175911.3|175761.3|175913.7|175763.7|175902.5|175752.5|277
1683867600000|2023-05-12 05:00:00|175912.5|175762.5|175913.4|175763.4|175922|175772|175911.5|175761.5|198
1683867900000|2023-05-12 05:05:00|175912.6|175762.6|175941.9|175791.9|175945.8|175795.8|175912.4|175762.4|345
1683868200000|2023-05-12 05:10:00|175942.4|175792.4|175944|175794|175963.2|175813.2|175941.1|175791.1|684
1683868500000|2023-05-12 05:15:00|175944.3|175794.3|175925.7|175775.7|175949.9|175799.9|175923.2|175773.2|666
1683868800000|2023-05-12 05:20:00|175926.1|175776.1|175940.3|175790.3|175945.7|175795.7|175922.6|175772.6|390
1683869100000|2023-05-12 05:25:00|175940.4|175790.4|175928.5|175778.5|175946.9|175796.9|175922.4|175772.4|541
1683869400000|2023-05-12 05:30:00|175927.8|175777.8|175932.8|175782.8|175934|175784|175908.8|175758.8|608
1683869700000|2023-05-12 05:35:00|175932.9|175782.9|175918.3|175768.3|175934.8|175784.8|175918|175768|431
1683870000000|2023-05-12 05:40:00|175918.4|175768.4|175924.5|175774.5|175926.3|175776.3|175917.3|175767.3|259
1683870300000|2023-05-12 05:45:00|175923.8|175773.8|175895.2|175745.2|175923.8|175773.8|175892.7|175742.7|351
1683870600000|2023-05-12 05:50:00|175895.5|175745.5|175915.1|175765.1|175916.6|175766.6|175893.4|175743.4|381
1683870900000|2023-05-12 05:55:00|175914.8|175764.8|176002.3|175852.3|176003.9|175853.9|175914.8|175764.8|360
1683871200000|2023-05-12 06:00:00|176002.6|175852.6|176034.6|175884.6|176039.9|175889.9|176000.3|175850.3|654
1683871500000|2023-05-12 06:05:00|176034.7|175884.7|175977.2|175827.2|176034.8|175884.8|175972.4|175822.4|714
1683871800000|2023-05-12 06:10:00|175977.1|175827.1|176109.2|175959.2|176111.7|175961.7|175977.1|175827.1|510
1683872100000|2023-05-12 06:15:00|176109.1|175959.1|176098.7|175948.7|176109.6|175959.6|176069.5|175919.5|475
1683872400000|2023-05-12 06:20:00|176098.6|175948.6|176067.2|175917.2|176101.5|175951.5|176058.6|175908.6|669
1683872700000|2023-05-12 06:25:00|176067.1|175917.1|176077.3|175927.3|176111.4|175961.4|176063.2|175913.2|550
1683873000000|2023-05-12 06:30:00|176077.4|175927.4|176107.1|175957.1|176110.2|175960.2|176077|175927|618
1683873300000|2023-05-12 06:35:00|176107.3|175957.3|176109|175959|176111.3|175961.3|176100.5|175950.5|652
1683873600000|2023-05-12 06:40:00|176109.1|175959.1|176080.7|175930.7|176111.4|175961.4|176075.2|175925.2|525
1683873900000|2023-05-12 06:45:00|176079.5|175929.5|176097|175947|176114|175964|176068.4|175918.4|513
1683874200000|2023-05-12 06:50:00|176097.1|175947.1|176083|175933|176097.5|175947.5|176073.7|175923.7|639
1683874500000|2023-05-12 06:55:00|176082.8|175932.8|176162.5|176012.5|176166.5|176016.5|176080.5|175930.5|442
1683874800000|2023-05-12 07:00:00|176163.8|176013.8|176197.2|176047.2|176218.7|176086.3|176100.9|175950.9|679
1683875100000|2023-05-12 07:05:00|176197.9|176047.9|176172.2|176022.2|176236.6|176086.6|176087.3|175988|693
1683875400000|2023-05-12 07:10:00|176172.4|176022.4|176137.1|175987.1|176211.9|176061.9|176062.6|175958|582
1683875700000|2023-05-12 07:15:00|176131.1|175981.1|176111.3|175961.3|176138.7|175988.7|176081.7|175931.7|547
1683876000000|2023-05-12 07:20:00|176111.1|175961.1|176078.7|175928.7|176138.1|175988.1|176069.2|175919.2|619
1683876300000|2023-05-12 07:25:00|176078.8|175928.8|176079.5|175929.5|176083.6|175933.6|176048.9|175898.9|485
1683876600000|2023-05-12 07:30:00|176079.6|175929.6|176082|175932|176085|175935|176047.8|175897.8|588
1683876900000|2023-05-12 07:35:00|176082.1|175932.1|176076.7|175926.7|176110.7|175960.7|176068.1|175918.1|706
1683877200000|2023-05-12 07:40:00|176077.2|175927.2|176118.3|175968.3|176135.1|175985.1|176075.3|175925.3|629
1683877500000|2023-05-12 07:45:00|176118.1|175968.1|176143.1|175993.1|176148.3|176017.1|176065.2|175955.6|520
1683877800000|2023-05-12 07:50:00|176143.5|175993.5|176239.4|176089.4|176258.1|176137.1|176095.2|175991.3|714
1683878100000|2023-05-12 07:55:00|176239.3|176089.3|176242.4|176092.4|176303.2|176203.6|176167.8|176017.8|652
1683878400000|2023-05-12 08:00:00|176242.2|176092.2|176243.3|176093.3|176265.9|176115.9|176228.7|176078.7|646
1683878700000|2023-05-12 08:05:00|176243.4|176093.4|176203.9|176053.9|176243.9|176140.1|176189.3|176050.9|552
1683879000000|2023-05-12 08:10:00|176204|176054|176106.4|175956.4|176205.6|176055.6|176104.6|175954.6|640
1683879300000|2023-05-12 08:15:00|176106.9|175956.9|176042.2|175892.2|176107.7|175957.7|176040.1|175890.1|670
1683879600000|2023-05-12 08:20:00|176041.9|175891.9|175921|175771|176041.9|175891.9|175919.7|175769.7|575
1683879900000|2023-05-12 08:25:00|175922|175772|175956.4|175806.4|175960|175810|175921.9|175771.9|560
1683880200000|2023-05-12 08:30:00|175956.2|175806.2|175953|175803|175972.1|175822.1|175934.9|175784.9|600
1683880500000|2023-05-12 08:35:00|175955.4|175805.4|175965.7|175815.7|175966.2|175816.2|175933.9|175783.9|702
1683880800000|2023-05-12 08:40:00|175965.6|175815.6|175931.1|175781.1|175989.9|175929.5|175893.2|175772.1|560
1683881100000|2023-05-12 08:45:00|175930.8|175780.8|175992.8|175842.8|175995.7|175861.4|175907.5|175780.5|600
1683881400000|2023-05-12 08:50:00|175992.7|175842.7|175992.8|175842.8|176023.3|175920.6|175950.6|175800.6|630
1683881700000|2023-05-12 08:55:00|175992.6|175842.6|175899.8|175749.8|175992.9|175842.9|175896.2|175746.2|588
1683882000000|2023-05-12 09:00:00|175898|175748|175901.9|175751.9|175922.7|175772.7|175865.3|175715.3|562
1683882300000|2023-05-12 09:05:00|175901.8|175751.8|175834.9|175684.9|175902.3|175752.3|175834.3|175684.3|569
1683882600000|2023-05-12 09:10:00|175834.3|175684.3|175868.6|175718.6|175892.7|175742.7|175833.2|175683.2|520
1683882900000|2023-05-12 09:15:00|175868.7|175718.7|175897.3|175747.3|175934.6|175784.6|175868.5|175718.5|523
1683883200000|2023-05-12 09:20:00|175897.2|175747.2|176027.3|175877.3|176030.6|175906.1|175891.7|175741.7|446
1683883500000|2023-05-12 09:25:00|176027.5|175877.5|175863.9|175713.9|176027.6|175877.6|175863.9|175713.9|468
1683883800000|2023-05-12 09:30:00|175863.6|175713.6|175920.2|175770.2|175925.7|175775.7|175861.9|175711.9|598
1683884100000|2023-05-12 09:35:00|175920.3|175770.3|176052.8|175902.8|176057.3|175907.3|175892.5|175742.5|604
1683884400000|2023-05-12 09:40:00|176052.4|175902.4|176154.7|176004.7|176176.6|176026.6|176052.4|175902.4|583
1683884700000|2023-05-12 09:45:00|176155|176005|176128.3|175978.3|176183.9|176033.9|176116.2|175966.2|629
1683885000000|2023-05-12 09:50:00|176128.2|175978.2|176124.7|175974.7|176130.5|176019.4|176053.9|175947|610
1683885300000|2023-05-12 09:55:00|176124.9|175974.9|176095.6|175945.6|176140.1|175999.7|176049.7|175939.6|467
1683885600000|2023-05-12 10:00:00|176094.8|175944.8|176094.4|175944.4|176133.6|176032.9|176063.8|175913.8|578
1683885900000|2023-05-12 10:05:00|176095.1|175945.1|176003.8|175853.8|176099.8|175949.8|175999.5|175849.5|521
1683886200000|2023-05-12 10:10:00|176003.7|175853.7|176000.7|175850.7|176044.7|175941.7|175990.7|175840.8|645
1683886500000|2023-05-12 10:15:00|176001.4|175851.4|175946.1|175896.1|176008.3|175905.1|175942.7|175821.7|634
1683886800000|2023-05-12 10:20:00|175946.5|175896.5|175945.7|175795.7|175977.5|175896.5|175943.6|175793.6|586
1683887100000|2023-05-12 10:25:00|175945.8|175795.8|176014.9|175864.9|176046|175896|175939|175789|498
1683887400000|2023-05-12 10:30:00|176014.8|175864.8|176044.3|175894.3|176072.2|175971.9|176006.5|175856.5|566
1683887700000|2023-05-12 10:35:00|176043.4|175893.4|176088.1|175938.1|176093.4|175980|175950|175849.5|505
1683888000000|2023-05-12 10:40:00|176088.6|175938.6|176033.7|175883.7|176103.1|175953.1|176031.8|175881.8|416
1683888300000|2023-05-12 10:45:00|176033.9|175883.9|176067.6|175917.6|176079|175929|176005.9|175855.9|485
1683888600000|2023-05-12 10:50:00|176067.8|175917.8|176065.3|175915.3|176097.3|175947.3|176057|175907|481
1683888900000|2023-05-12 10:55:00|176065.8|175915.8|176079.8|175929.8|176085.2|175935.2|176014.9|175864.9|493
1683889200000|2023-05-12 11:00:00|176081.9|175931.9|176061.1|175911.1|176088.9|175970|176007.5|175890.9|522
1683889500000|2023-05-12 11:05:00|176061|175911|176063.5|175913.5|176070.6|175920.6|176057.7|175907.7|652
1683889800000|2023-05-12 11:10:00|176064.4|175914.4|176033.3|175883.3|176071.7|175921.7|176021.6|175871.6|596
1683890100000|2023-05-12 11:15:00|176033.4|175883.4|176057.1|175907.1|176058.2|175983.8|176001.7|175880.2|507
1683890400000|2023-05-12 11:20:00|176057|175907|176052.6|175902.6|176057.1|175967.8|176000.8|175901.4|518
1683890700000|2023-05-12 11:25:00|176052.4|175902.4|176005.6|175955.6|176067.9|175965.8|176003|175901.7|698
1683891000000|2023-05-12 11:30:00|176056.9|175906.9|176133.4|176083.4|176182.4|176089.2|176000.3|175906.9|665
1683891300000|2023-05-12 11:35:00|176133.3|176083.3|176186.7|176036.7|176221.1|176126.3|176131.7|176035.7|648
1683891600000|2023-05-12 11:40:00|176186.8|176036.8|176265.4|176115.4|176265.4|176168.1|176124.2|176034.8|567
1683891900000|2023-05-12 11:45:00|176265.1|176115.1|176188.1|176138.1|176275.5|176149.7|176167.6|176062.4|479
1683892200000|2023-05-12 11:50:00|176188.3|176138.3|176242.2|176092.2|176257.3|176140.2|176176.9|176076.8|486
1683892500000|2023-05-12 11:55:00|176244.9|176094.9|176251.6|176101.6|176275.2|176149.2|176196.5|176090.6|542
1683892800000|2023-05-12 12:00:00|176251.4|176101.4|176442.6|176292.6|176462.2|176312.2|176244.6|176096.6|611
1683893100000|2023-05-12 12:05:00|176444.8|176294.8|176409|176259|176445.2|176311.8|176340.6|176190.6|595
1683893400000|2023-05-12 12:10:00|176409.9|176259.9|176380.5|176230.5|176447.5|176349.1|176353|176226.6|561
1683893700000|2023-05-12 12:15:00|176380.6|176230.6|176363.7|176313.7|176441.2|176345.2|176328.6|176225.9|534
1683894000000|2023-05-12 12:20:00|176363.6|176313.6|176415.2|176365.2|176501.8|176451.5|176362.2|176250.8|794
1683894300000|2023-05-12 12:25:00|176415.8|176365.8|176428.7|176278.7|176453.5|176367.6|176335.8|176214.5|842
1683894600000|2023-05-12 12:30:00|176429|176279|176412.8|176262.8|176484.6|176334.6|176363.4|176260.7|728
1683894900000|2023-05-12 12:35:00|176413.2|176263.2|176414.4|176264.4|176439.5|176344.9|176367.2|176262|614
1683895200000|2023-05-12 12:40:00|176413.9|176263.9|176259.1|176109.1|176414.4|176283.2|176148.5|176060.3|699
1683895500000|2023-05-12 12:45:00|176259.5|176109.5|176122.9|175972.9|176264.5|176120.2|176122.6|175972.6|597
1683895800000|2023-05-12 12:50:00|176123|175973|176224.6|176074.6|176226.1|176126|176097.6|175971.6|546
1683896100000|2023-05-12 12:55:00|176224.5|176074.5|176173.7|176123.7|176237.7|176153.7|176138.6|176040.6|702
1683896400000|2023-05-12 13:00:00|176174|176124|176133|176083|176252|176189.9|176129.1|176035.3|644
1683896700000|2023-05-12 13:05:00|176133.1|176083.1|175966.5|175916.5|176185.2|176083.2|175956.1|175866.2|775
1683897000000|2023-05-12 13:10:00|175966.6|175916.6|175945.3|175895.3|175999.9|175917.8|175924.7|175835.9|680
1683897300000|2023-05-12 13:15:00|175945.4|175895.4|176035|175985|176035.9|175985.9|175911.5|175861.1|740
1683897600000|2023-05-12 13:20:00|176036|175986|175978.6|175928.6|176061.7|175986.9|175971.1|175906.7|646
1683897900000|2023-05-12 13:25:00|175979.2|175929.2|175933.1|175783.1|176041.5|175958.5|175878.5|175778.3|688
1683898200000|2023-05-12 13:30:00|175931.9|175781.9|175912.4|175862.4|175963.7|175897.4|175880.5|175781.6|748
1683898500000|2023-05-12 13:35:00|175912.5|175862.5|176075.4|176025.4|176089.2|176026.8|175911.1|175861.1|697
1683898800000|2023-05-12 13:40:00|176077.6|176027.6|176046|175996|176085.9|176028.1|176000.9|175898.6|744
1683899100000|2023-05-12 13:45:00|176043.5|175993.5|176059.7|176009.7|176075.3|176025.3|176002.3|175952.3|644
1683899400000|2023-05-12 13:50:00|176059.8|176009.8|175982.2|175932.2|176070|176020|175879.4|175829|742
1683899700000|2023-05-12 13:55:00|175982.4|175932.4|175892.9|175742.9|176031|175932.9|175853.9|175739.6|581
1683900000000|2023-05-12 14:00:00|176062.3|175885.1|175857.2|175707.2|176107.3|175957.3|175813.8|175673.6|947
1683900300000|2023-05-12 14:05:00|175856.1|175706.1|175798.2|175748.2|175865|175801.3|175724.4|175629.6|847
1683900600000|2023-05-12 14:10:00|175798.5|175748.5|175680.4|175630.4|175820.8|175770.8|175663.4|175613.4|714
1683900900000|2023-05-12 14:15:00|175680.7|175630.7|175732.5|175682.5|175786.8|175717.4|175640.8|175590.8|733
1683901200000|2023-05-12 14:20:00|175732.1|175682.1|175844.3|175794.3|175871.8|175806.7|175701.4|175623.2|676
1683901500000|2023-05-12 14:25:00|175840.6|175790.6|176051.4|176001.4|176051.4|176001.4|175829|175779|649
1683901800000|2023-05-12 14:30:00|176050.9|176000.9|176217|176167|176250.2|176183.3|176050.9|176000.9|750
1683902100000|2023-05-12 14:35:00|176220.6|176170.6|176356.1|176306.1|176406.1|176356.1|176215.2|176165.2|728
1683902400000|2023-05-12 14:40:00|176356|176306|176310.6|176260.6|176382.4|176332.4|176281.5|176231.5|640
1683902700000|2023-05-12 14:45:00|176310.5|176260.5|176241.2|176191.2|176426.3|176376.3|176239.8|176189.8|776
1683903000000|2023-05-12 14:50:00|176241.1|176191.1|176237.4|176187.4|176340.3|176290.3|176209.4|176159.4|778
1683903300000|2023-05-12 14:55:00|176237.3|176187.3|176210.6|176160.6|176278.3|176228.3|176173.6|176123.6|707
1683903600000|2023-05-12 15:00:00|176211|176161|176301.5|176251.5|176301.5|176251.5|176173.6|176123.6|788
1683903900000|2023-05-12 15:05:00|176302|176252|176243|176193|176307.5|176257.5|176180.8|176101.6|729
1683904200000|2023-05-12 15:10:00|176242.2|176192.2|176240.4|176190.4|176266.8|176195.8|176170.4|176043.7|668
1683904500000|2023-05-12 15:15:00|176240.3|176190.3|176348.4|176298.4|176382.6|176332.6|176235.1|176185.1|761
1683904800000|2023-05-12 15:20:00|176348.5|176298.5|176335.9|176285.9|176351.7|176301.7|176321.7|176271.7|448
1683905100000|2023-05-12 15:25:00|176336.6|176286.6|176357.4|176307.4|176418.1|176368.1|176335.7|176285.7|579
1683905400000|2023-05-12 15:30:00|176357.6|176307.6|176354.1|176304.1|176359.9|176309.9|176351.3|176301.3|514
1683905700000|2023-05-12 15:35:00|176354.2|176304.2|176364|176314|176367.7|176317.7|176291.8|176241.8|597
1683906000000|2023-05-12 15:40:00|176364.3|176314.3|176331.4|176281.4|176394|176344|176319.5|176269.5|643
1683906300000|2023-05-12 15:45:00|176332.4|176282.4|176260.3|176210.3|176333|176283|176237.4|176187.4|509
1683906600000|2023-05-12 15:50:00|176259.2|176209.2|176075.3|176025.3|176259.2|176209.2|176071.3|175998.8|645
1683906900000|2023-05-12 15:55:00|176076|176026|176104.2|176054.2|176174.2|176100.6|176076|175974.4|547
1683907200000|2023-05-12 16:00:00|176104.4|176054.4|176181.5|176131.5|176181.8|176131.8|176088|176038|702
1683907500000|2023-05-12 16:05:00|176181.8|176131.8|176231.1|176181.1|176252.2|176193.5|176181.8|176100.9|590
1683907800000|2023-05-12 16:10:00|176233.3|176183.3|176334.4|176284.4|176383.5|176285.4|176231.2|176181.2|619
1683908100000|2023-05-12 16:15:00|176334.7|176284.7|176268.2|176218.2|176351.4|176285|176261.8|176187.5|523
1683908400000|2023-05-12 16:20:00|176268.7|176218.7|176334.3|176284.3|176367.7|176317.7|176260.9|176210.9|599
1683908700000|2023-05-12 16:25:00|176334.5|176284.5|176372.6|176222.6|176375|176293.2|176296.2|176199.8|523
1683909000000|2023-05-12 16:30:00|176372.5|176222.5|176171.9|176121.9|176379.8|176280.3|176163.1|176113.1|593
1683909300000|2023-05-12 16:35:00|176171.6|176121.6|176235.2|176185.2|176256.8|176206.8|176153.9|176103.9|609
1683909600000|2023-05-12 16:40:00|176235.1|176185.1|176287.9|176237.9|176301.2|176251.2|176231.3|176181.3|514
1683909900000|2023-05-12 16:45:00|176287.8|176237.8|176267|176217|176331.5|176281.5|176256|176206|537
1683910200000|2023-05-12 16:50:00|176266.8|176216.8|176308.2|176158.2|176314.1|176216.8|176252.3|176140|382
1683910500000|2023-05-12 16:55:00|176308.1|176158.1|176309.1|176159.1|176316.4|176166.4|176301.6|176151.6|719
1683910800000|2023-05-12 17:00:00|176309.2|176159.2|176155|176105|176327.9|176214.4|176154.9|176069|624
1683911100000|2023-05-12 17:05:00|176154.9|176104.9|176088.4|175938.4|176188.2|176104.9|176041.3|175909|653
1683911400000|2023-05-12 17:10:00|176088.1|175938.1|176011.8|175961.8|176128.8|176026.8|176005|175902.5|450
1683911700000|2023-05-12 17:15:00|176012.3|175962.3|176002|175952|176037.7|175987.7|175982.8|175932.8|537
1683912000000|2023-05-12 17:20:00|176001.9|175951.9|175900.2|175850.2|176003.2|175953.2|175899.7|175849.7|640
1683912300000|2023-05-12 17:25:00|175900.1|175850.1|175914.9|175864.9|175999.5|175900.2|175884.4|175797.8|644
1683912600000|2023-05-12 17:30:00|175915.2|175865.2|175835.4|175785.4|175974.3|175878.3|175831|175746.7|673
1683912900000|2023-05-12 17:35:00|175835.6|175785.6|175862.3|175812.3|175912.8|175853.5|175827.2|175750.7|543
1683913200000|2023-05-12 17:40:00|175862.4|175812.4|175874|175724|175910.7|175823.8|175773.7|175685.3|508
1683913500000|2023-05-12 17:45:00|175874.4|175724.4|175888.9|175838.9|175936.8|175842.8|175830.3|175722.9|559
1683913800000|2023-05-12 17:50:00|175889.2|175839.2|175914.7|175864.7|175920|175870|175862|175812|578
1683914100000|2023-05-12 17:55:00|175914.6|175864.6|175920.8|175870.8|175949|175899|175912.4|175862.4|536
1683914400000|2023-05-12 18:00:00|175920.3|175870.3|175919.9|175869.9|175977.6|175896.9|175888.9|175814.4|748
1683914700000|2023-05-12 18:05:00|175920.5|175870.5|175951.3|175901.3|176005.5|175908.8|175916.1|175846.7|714
1683915000000|2023-05-12 18:10:00|175950.9|175900.9|176090.2|176040.2|176115.3|176065.3|175931.4|175881.4|588
1683915300000|2023-05-12 18:15:00|176089.5|176039.5|176133.4|175983.4|176175.1|176039.5|176047.3|175954.7|565
1683915600000|2023-05-12 18:20:00|176133.7|175983.7|176146.1|176096.1|176177.3|176096.1|176083.1|175980.2|515
1683915900000|2023-05-12 18:25:00|176145.9|176095.9|176177.9|176027.9|176198.5|176095.9|176090.6|176007.8|562
1683916200000|2023-05-12 18:30:00|176178.7|176028.7|176198.3|176048.3|176226.1|176136.7|176142.4|176018.1|684
1683916500000|2023-05-12 18:35:00|176198.7|176048.7|176134.6|175984.6|176200.6|176103.1|176046.9|175946.9|408
1683916800000|2023-05-12 18:40:00|176134.5|175984.5|176094.4|175944.4|176152.4|176009.9|176050.7|175914.7|458
1683917100000|2023-05-12 18:45:00|176093.6|175943.6|176096.9|175946.9|176104|175954|176067.4|175917.4|511
1683917400000|2023-05-12 18:50:00|176099|175949|176011.1|175961.1|176101.1|175962.1|176006.2|175908.1|497
1683917700000|2023-05-12 18:55:00|176010.9|175960.9|176004.5|175954.5|176012.4|175962.4|175930.7|175880.7|679
1683918000000|2023-05-12 19:00:00|176004.2|175954.2|176056.9|175906.9|176089.2|175996.4|175987.9|175878.7|687
1683918300000|2023-05-12 19:05:00|176056.7|175906.7|175983.6|175933.6|176059.9|175959.5|175942.8|175850|568
1683918600000|2023-05-12 19:10:00|175984.4|175934.4|176022.1|175972.1|176035.5|175972.5|175982.1|175874.4|637
1683918900000|2023-05-12 19:15:00|176022.2|175972.2|176010.2|175960.2|176022.2|175972.2|175987.4|175937.4|603
1683919200000|2023-05-12 19:20:00|176001.8|175951.8|176038.6|175988.6|176078.5|175994.5|175989.8|175919.5|500
1683919500000|2023-05-12 19:25:00|176037.4|175987.4|176019.8|175969.8|176040.4|175990.4|176014.5|175964.5|542
1683919800000|2023-05-12 19:30:00|176019.3|175969.3|176007.5|175857.5|176019.3|175969.3|175948.6|175847.4|572
1683920100000|2023-05-12 19:35:00|176004.9|175854.9|176064.2|175914.2|176070|175968.8|175915.6|175854.2|612
1683920400000|2023-05-12 19:40:00|176064.4|175914.4|175968.3|175918.3|176072|175969|175958.2|175873.7|525
1683920700000|2023-05-12 19:45:00|175968.2|175918.2|176004.8|175854.8|176024.2|175932.6|175913.4|175845.3|554
1683921000000|2023-05-12 19:50:00|176004.6|175854.6|175846.3|175796.3|176025.4|175875.4|175813.2|175742.9|689
1683921300000|2023-05-12 19:55:00|175897.1|175747.1|175822.7|175772.7|175916.8|175797.3|175793.8|175707|722
1683921600000|2023-05-12 20:00:00|175873.8|175723.8|175945.1|175795.1|175957.5|175807.5|175871.7|175721.7|534
1683921900000|2023-05-12 20:05:00|175942.3|175792.3|175899.7|175749.7|175965|175815|175892.8|175742.8|608
1683922200000|2023-05-12 20:10:00|175899.3|175749.3|175856.5|175706.5|175904|175754|175847.3|175697.3|324
1683922500000|2023-05-12 20:15:00|175833.5|175683.5|175839.4|175689.4|175850.5|175700.5|175804.8|175654.8|543
1683922800000|2023-05-12 20:20:00|175839.3|175689.3|175891.9|175741.9|175893.2|175743.2|175833.6|175683.6|535
1683923100000|2023-05-12 20:25:00|175891.7|175741.7|176056.4|175906.4|176056.9|175906.9|175891.7|175741.7|453
1683923400000|2023-05-12 20:30:00|176057.2|175907.2|175969|175819|176061.7|175911.7|175962.7|175812.7|394
1683923700000|2023-05-12 20:35:00|175969.1|175819.1|175957.7|175807.7|175990.9|175840.9|175955.2|175805.2|660
1683924000000|2023-05-12 20:40:00|175959.1|175809.1|175963.8|175813.8|175979|175829|175945.2|175795.2|659
1683924300000|2023-05-12 20:45:00|175960.2|175810.2|176012.7|175862.7|176050.8|175900.8|175944.1|175794.1|594
1683924600000|2023-05-12 20:50:00|176012.3|175862.3|176080.6|175836.4|176085.9|175933.5|175806.7|175656.7|668
1683924900000|2023-05-12 20:55:00|176076.4|175834.9|176136.8|175826.8|176179.3|175903.5|176026.5|175810.8|355
1684094400000|2023-05-14 20:00:00|175906.4|175599.8|175906.3|175599.8|175906.4|175599.8|175906.3|175599.8|2
1684094700000|2023-05-14 20:05:00||175599.9||175599.9||175599.9||175599.9|1
1684095300000|2023-05-14 20:15:00|175952.5|175597.5|175906.3|175599.9|175952.5|175599.9|175906.3|175597.5|2
1684096500000|2023-05-14 20:35:00|175916.6|175591.1|175916.6|175591.3|175916.6|175591.3|175916.6|175591.1|2
1684096800000|2023-05-14 20:40:00|175916.5|175591.4|175912.5|175595.6|175916.5|175595.6|175912.5|175591.4|16
1684097100000|2023-05-14 20:45:00|175912.3|175595.8|175952.5|175597.5|175952.5|175599.1|175909.1|175595.8|22
1684097400000|2023-05-14 20:50:00|175908.3|175599.9|175907.1|175601.2|175908.3|175601.2|175907.1|175599.9|19
1684097700000|2023-05-14 20:55:00|175907|175601.3|175946.9|175591.9|175952.5|175601.7|175906.6|175588.6|8
1684098000000|2023-05-14 21:00:00|175906.6|175601.7|175886.4|175621.9|175906.6|175621.9|175886.4|175601.7|6
1684098300000|2023-05-14 21:05:00|175902.2|175619.7|175886.3|175622|175923.8|175622|175886.3|175611.6|14
1684098900000|2023-05-14 21:15:00|175892.7|175636.5|175886.3|175622|175919.3|175636.5|175886.3|175608.5|9
1684099500000|2023-05-14 21:25:00|175899.1|175650.9|175899.1|175650.9|175906.5|175650.9|175899.1|175634.2|3
1684099800000|2023-05-14 21:30:00|175906.5|175634.2|175899.1|175650.9|175928.9|175650.9|175899.1|175618.9|7
1684100100000|2023-05-14 21:35:00|175905.5|175634.2|175899.1|175650.9|175935.3|175650.9|175899.1|175618.7|16
1684100400000|2023-05-14 21:40:00|175920.3|175645.4|175899.1|175650.9|175923.3|175650.9|175899.1|175645.4|4
1684100700000|2023-05-14 21:45:00|175922.4|175645.4|175899.1|175650.9|175922.4|175650.9|175899.1|175645.4|2
1684101300000|2023-05-14 21:55:00|175920.6|175645.4|175920.6|175645.4|175920.6|175650.9|175899.1|175645.4|5
1684101600000|2023-05-14 22:00:00|175906.2|175622.5|175968.6|175694|176002.7|175757.5|175906.2|175608.8|283
1684101900000|2023-05-14 22:05:00|175946.5|175734.5|176023.6|175812.8|176039.5|175831.2|175916.8|175703.6|283
1684102200000|2023-05-14 22:10:00|176023.7|175812.7|176023.9|175816.1|176036.4|175852.6|175997.1|175766.1|229
1684102500000|2023-05-14 22:15:00|176023.7|175816|176035.7|175781.8|176035.7|175855.7|175997.1|175777|251
1684102800000|2023-05-14 22:20:00|176035.5|175781.5|175996.5|175826.8|176043.5|175835.7|175992.2|175781.2|183
1684103100000|2023-05-14 22:25:00|175997.4|175826.7|176023.4|175850.8|176035.1|175873.2|175993.3|175818.2|125
1684103400000|2023-05-14 22:30:00|176023.1|175851.1|176031.5|175866.9|176034.1|175884.1|176005.4|175845|108
1684103700000|2023-05-14 22:35:00|176031.9|175865.5|176033.7|175866.9|176041.4|175891.4|176019.5|175863.4|68
1684104000000|2023-05-14 22:40:00|176040|175867.1|176035.3|175885|176050.2|175896.5|176029.6|175852.7|88
1684104300000|2023-05-14 22:45:00|176036.3|175886.3|176043.4|175860.8|176049.2|175897|176033.1|175852.1|77
1684104600000|2023-05-14 22:50:00|176043.8|175874.4|176044.8|175854.6|176054.5|175877.3|176026.4|175812.6|400
1684104900000|2023-05-14 22:55:00|176045.8|175851.5|176044.9|175875|176063.7|175899.6|176038|175844.3|357
1684105200000|2023-05-14 23:00:00|176043.3|175876.6|176033.1|175880.9|176065.3|175892.6|176031.8|175858.1|163
1684105500000|2023-05-14 23:05:00|176033.2|175880.2|176036.8|175886.8|176051.2|175893.5|176027.5|175851.4|248
1684105800000|2023-05-14 23:10:00|176025.3|175875.3|176022.6|175872.6|176041.7|175891.7|176005.6|175844.2|184
1684106100000|2023-05-14 23:15:00|176019.3|175869.3|176021.3|175871.3|176042.4|175888.3|176015.2|175850.1|143
1684106400000|2023-05-14 23:20:00|176024.1|175874.1|176047.7|175876.2|176047.7|175888.9|176013.6|175852.6|123
1684106700000|2023-05-14 23:25:00|176047.8|175876.4|176100.8|175950.8|176106.5|175956.5|176031|175875.7|167
1684107000000|2023-05-14 23:30:00|176099.1|175949.1|176070.4|175920.4|176104.9|175954.9|176066.1|175916.1|147
1684107300000|2023-05-14 23:35:00|176070.3|175920.3|176076.8|175926.8|176083.4|175933.4|176066.8|175916.8|129
1684107600000|2023-05-14 23:40:00|176076.7|175926.7|176102.5|175952.5|176103.7|175953.7|176070.8|175920.8|137
1684107900000|2023-05-14 23:45:00|176102.4|175952.4|176092.1|175942.1|176108.4|175958.4|176088.7|175938.7|157
1684108200000|2023-05-14 23:50:00|176089.5|175939.5|176058|175908|176094.7|175944.7|176058|175908|318
1684108500000|2023-05-14 23:55:00|176058.9|175908.9|176061.2|175911.2|176066.3|175916.3|176055.2|175905.2|491
1684108800000|2023-05-15 00:00:00|176061.3|175911.3|176068.4|175918.4|176071.3|175921.3|176058|175908|397
1684109100000|2023-05-15 00:05:00|176068|175918|176069.1|175919.1|176078.2|175928.2|176044.8|175894.8|527
1684109400000|2023-05-15 00:10:00|176069|175919|176079.9|175929.9|176096.7|175946.7|176066.8|175916.8|257
1684109700000|2023-05-15 00:15:00|176082.4|175932.4|176083.3|175933.3|176099.5|175949.5|176074.7|175924.7|236
1684110000000|2023-05-15 00:20:00|176083.1|175933.1|176080.6|175930.6|176085.5|175935.5|176077.7|175927.7|257
1684110300000|2023-05-15 00:25:00|176080.5|175930.5|176085|175935|176089.2|175939.2|176077.1|175927.1|428
1684110600000|2023-05-15 00:30:00|176084.9|175934.9|176103.3|175953.3|176116.9|175966.9|176081.1|175931.1|406
1684110900000|2023-05-15 00:35:00|176103|175953|176073.5|175923.5|176109|175959|176062.7|175912.7|492
1684111200000|2023-05-15 00:40:00|176072.6|175922.6|176026|175876|176086.7|175936.7|176026|175876|491
1684111500000|2023-05-15 00:45:00|176026.3|175876.3|175988|175838|176033.1|175883.1|175966.2|175816.2|451
1684111800000|2023-05-15 00:50:00|175987.8|175837.8|175991.4|175841.4|176029.2|175879.2|175975.6|175825.6|370
1684112100000|2023-05-15 00:55:00|175991.3|175841.3|175956.7|175806.7|175994|175844|175953.9|175803.9|323
1684112400000|2023-05-15 01:00:00|175956.6|175806.6|175961.5|175811.5|175966.5|175816.5|175954.6|175804.6|543
1684112700000|2023-05-15 01:05:00|175961.3|175811.3|175929.8|175779.8|175962.7|175812.7|175927.9|175777.9|469
1684113000000|2023-05-15 01:10:00|175929.1|175779.1|175922.4|175772.4|175929.9|175779.9|175921.9|175771.9|536
1684113300000|2023-05-15 01:15:00|175921.6|175771.6|175837.9|175687.9|175921.6|175771.6|175836.5|175686.5|312
1684113600000|2023-05-15 01:20:00|175836.8|175686.8|175780.5|175630.5|175836.8|175686.8|175773|175623|378
1684113900000|2023-05-15 01:25:00|175779.6|175629.6|175786|175636|175790.9|175640.9|175771.6|175621.6|434
1684114200000|2023-05-15 01:30:00|175786.1|175636.1|175781|175631|175787.4|175637.4|175764.5|175614.5|419
1684114500000|2023-05-15 01:35:00|175779.8|175629.8|175767.3|175617.3|175785.6|175635.6|175758|175608|453
1684114800000|2023-05-15 01:40:00|175767.2|175617.2|175781.1|175631.1|175792.7|175642.7|175763.5|175613.5|641
1684115100000|2023-05-15 01:45:00|175781.3|175631.3|175805|175655|175806.2|175656.2|175780.8|175630.8|320
1684115400000|2023-05-15 01:50:00|175804.9|175654.9|175802.6|175652.6|175806.3|175656.3|175791.1|175641.1|293
1684115700000|2023-05-15 01:55:00|175802.2|175652.2|175776.5|175626.5|175803.3|175653.3|175772.9|175622.9|434
1684116000000|2023-05-15 02:00:00|175776.4|175626.4|175793.5|175643.5|175794.9|175644.9|175767.6|175617.6|363
1684116300000|2023-05-15 02:05:00|175793.4|175643.4|175831.9|175681.9|175854.2|175704.2|175784.6|175634.6|299
1684116600000|2023-05-15 02:10:00|175831.8|175681.8|175908.7|175758.7|175910|175760|175830.4|175680.4|350
1684116900000|2023-05-15 02:15:00|175908.5|175758.5|175912.9|175762.9|175930.9|175780.9|175897|175747|220
1684117200000|2023-05-15 02:20:00|175913|175763|175919.8|175769.8|175931.9|175781.9|175897.3|175747.3|321
1684117500000|2023-05-15 02:25:00|175921.3|175771.3|175924.9|175774.9|175928.6|175778.6|175896.3|175746.3|265
1684117800000|2023-05-15 02:30:00|175925|175775|175898.1|175748.1|175927.4|175777.4|175898.1|175748.1|256
1684118100000|2023-05-15 02:35:00|175897.4|175747.4|175919|175769|175922|175772|175896.1|175746.1|235
1684118400000|2023-05-15 02:40:00|175918.7|175768.7|175897.7|175747.7|175920.7|175770.7|175897.4|175747.4|195
1684118700000|2023-05-15 02:45:00|175897.6|175747.6|175897.5|175747.5|175903.6|175753.6|175892.8|175742.8|293
1684119000000|2023-05-15 02:50:00|175897.2|175747.2|175892.1|175742.1|175901.4|175751.4|175875.8|175725.8|347
1684119300000|2023-05-15 02:55:00|175892|175742|175888.8|175738.8|175895.4|175745.4|175882.2|175732.2|437
1684119600000|2023-05-15 03:00:00|175888.3|175738.3|175837.2|175687.2|175888.3|175738.3|175833.6|175683.6|354
1684119900000|2023-05-15 03:05:00|175837.4|175687.4|175829.3|175679.3|175839.4|175689.4|175822.5|175672.5|460
1684120200000|2023-05-15 03:10:00|175829.1|175679.1|175806.3|175656.3|175830.8|175680.8|175806|175656|369
1684120500000|2023-05-15 03:15:00|175805.6|175655.6|175812.6|175662.6|175823.5|175673.5|175801.9|175651.9|380
1684120800000|2023-05-15 03:20:00|175813|175663|175805.1|175655.1|175826.2|175676.2|175801.6|175651.6|493
1684121100000|2023-05-15 03:25:00|175805.3|175655.3|175806|175656|175807.9|175657.9|175783.3|175633.3|301
1684121400000|2023-05-15 03:30:00|175805.6|175655.6|175800.6|175650.6|175831.5|175681.5|175791.8|175641.8|295
1684121700000|2023-05-15 03:35:00|175800.7|175650.7|175808.8|175658.8|175811.4|175661.4|175800.7|175650.7|336
1684122000000|2023-05-15 03:40:00|175808.9|175658.9|175803.1|175653.1|175821|175671|175800.1|175650.1|304
1684122300000|2023-05-15 03:45:00|175803.3|175653.3|175804.1|175654.1|175823.3|175673.3|175801.1|175651.1|406
1684122600000|2023-05-15 03:50:00|175804|175654|175775|175625|175805.3|175655.3|175763.9|175613.9|201
1684122900000|2023-05-15 03:55:00|175778.3|175628.3|175737.8|175587.8|175779.7|175629.7|175731.6|175581.6|440
1684123200000|2023-05-15 04:00:00|175737.9|175587.9|175742.8|175592.8|175745.1|175595.1|175736.3|175586.3|386
1684123500000|2023-05-15 04:05:00|175739.1|175589.1|175771.9|175621.9|175773.3|175623.3|175738.7|175588.7|221
1684123800000|2023-05-15 04:10:00|175772|175622|175789.8|175639.8|175794.5|175644.5|175769.3|175619.3|246
1684124100000|2023-05-15 04:15:00|175788.9|175638.9|175770.5|175620.5|175798.7|175648.7|175769.3|175619.3|165
1684124400000|2023-05-15 04:20:00|175770.4|175620.4|175758.1|175608.1|175774.8|175624.8|175758|175608|216
1684124700000|2023-05-15 04:25:00|175758.7|175608.7|175742.2|175592.2|175760.9|175610.9|175741.1|175591.1|446
1684125000000|2023-05-15 04:30:00|175742|175592|175737|175587|175751.1|175601.1|175732.8|175582.8|283
1684125300000|2023-05-15 04:35:00|175737.6|175587.6|175745|175595|175747.4|175597.4|175732.1|175582.1|263
1684125600000|2023-05-15 04:40:00|175744.8|175594.8|175746.3|175596.3|175749|175599|175738.4|175588.4|233
1684125900000|2023-05-15 04:45:00|175746.2|175596.2|175745.5|175595.5|175747.1|175597.1|175741|175591|240
1684126200000|2023-05-15 04:50:00|175745.7|175595.7|175748.4|175598.4|175754.6|175604.6|175743.3|175593.3|286
1684126500000|2023-05-15 04:55:00|175748.3|175598.3|175735.5|175585.5|175750.7|175600.7|175730.9|175580.9|285
1684126800000|2023-05-15 05:00:00|175735.4|175585.4|175739.2|175589.2|175743.5|175593.5|175721.8|175571.8|496
1684127100000|2023-05-15 05:05:00|175741.2|175591.2|175744.9|175594.9|175751.5|175601.5|175731.5|175581.5|456
1684127400000|2023-05-15 05:10:00|175744.7|175594.7|175735.2|175585.2|175757.7|175607.7|175727.6|175577.6|516
1684127700000|2023-05-15 05:15:00|175735.6|175585.6|175709.7|175559.7|175737.8|175587.8|175708.3|175558.3|312
1684128000000|2023-05-15 05:20:00|175689.7|175539.7|175647.1|175497.1|175689.7|175539.7|175638.9|175488.9|634
1684128300000|2023-05-15 05:25:00|175646.9|175496.9|175651.3|175501.3|175672.4|175522.4|175641.8|175491.8|495
1684128600000|2023-05-15 05:30:00|175653.1|175503.1|175682.4|175532.4|175688.2|175538.2|175632.3|175482.3|606
1684128900000|2023-05-15 05:35:00|175682.3|175532.3|175680.4|175530.4|175693.3|175543.3|175674.7|175524.7|466
1684129200000|2023-05-15 05:40:00|175681|175531|175682.2|175532.2|175702.2|175552.2|175676.9|175526.9|716
1684129500000|2023-05-15 05:45:00|175682.3|175532.3|175659.3|175509.3|175687.6|175537.6|175655.4|175505.4|505
1684129800000|2023-05-15 05:50:00|175658.4|175508.4|175648.4|175498.4|175659.7|175509.7|175647|175497|378
1684130100000|2023-05-15 05:55:00|175648.8|175498.8|175634.7|175484.7|175648.9|175498.9|175627.2|175477.2|245
1684130400000|2023-05-15 06:00:00|175635|175485|175711|175561|175720|175570|175635|175485|704
1684130700000|2023-05-15 06:05:00|175710.9|175560.9|175697.5|175547.5|175711|175561|175667.1|175517.1|481
1684131000000|2023-05-15 06:10:00|175697.6|175547.6|175593.2|175443.2|175697.9|175547.9|175584.7|175434.7|649
1684131300000|2023-05-15 06:15:00|175594.8|175444.8|175655.4|175505.4|175661.4|175511.4|175593.2|175443.2|594
1684131600000|2023-05-15 06:20:00|175655.5|175505.5|175725.3|175575.3|175731.9|175581.9|175655.5|175505.5|693
1684131900000|2023-05-15 06:25:00|175726.1|175576.1|175752.9|175602.9|175827.5|175677.5|175724.9|175574.9|576
1684132200000|2023-05-15 06:30:00|175752.7|175602.7|175813.7|175663.7|175819.7|175669.7|175740.1|175590.1|569
1684132500000|2023-05-15 06:35:00|175813.3|175663.3|175850.2|175700.2|175854.6|175704.6|175791.4|175641.4|611
1684132800000|2023-05-15 06:40:00|175850.1|175700.1|175848.9|175698.9|175875.6|175725.6|175844.5|175694.5|766
1684133100000|2023-05-15 06:45:00|175849.3|175699.3|175815.4|175665.4|175853.7|175703.7|175802.6|175652.6|622
1684133400000|2023-05-15 06:50:00|175815.3|175665.3|175810.1|175660.1|175828.6|175678.6|175805.5|175655.5|706
1684133700000|2023-05-15 06:55:00|175810|175660|175720.1|175570.1|175820.4|175670.4|175717.9|175567.9|592
1684134000000|2023-05-15 07:00:00|175719.1|175569.1|175665.1|175515.1|175723|175573|175650.9|175500.9|717
1684134300000|2023-05-15 07:05:00|175665|175515|175737.6|175587.6|175753.8|175603.8|175664.9|175514.9|661
1684134600000|2023-05-15 07:10:00|175737.7|175587.7|175776.5|175626.5|175820.5|175670.5|175729.7|175579.7|592
1684134900000|2023-05-15 07:15:00|175776.3|175626.3|175822.9|175672.9|175824.2|175674.2|175775.9|175625.9|645
1684135200000|2023-05-15 07:20:00|175823.3|175673.3|175757.6|175607.6|175827.7|175677.7|175750.4|175600.4|647
1684135500000|2023-05-15 07:25:00|175757.9|175607.9|175756|175606|175760.1|175610.1|175729.5|175579.5|506
1684135800000|2023-05-15 07:30:00|175756.4|175606.4|175890.6|175740.6|175903.9|175753.9|175747.3|175597.3|574
1684136100000|2023-05-15 07:35:00|175890.5|175740.5|175869|175719|175907.7|175757.7|175864.9|175714.9|621
1684136400000|2023-05-15 07:40:00|175868.8|175718.8|175781.5|175631.5|175881.4|175731.4|175778.7|175628.7|720
1684136700000|2023-05-15 07:45:00|175781.4|175631.4|175852.9|175702.9|175879.1|175729.1|175772.2|175622.2|589
1684137000000|2023-05-15 07:50:00|175852.8|175702.8|175876.7|175726.7|175881.8|175731.8|175840.9|175690.9|494
1684137300000|2023-05-15 07:55:00|175876.6|175726.6|175833.7|175683.7|175876.6|175726.6|175812.8|175662.8|507
1684137600000|2023-05-15 08:00:00|175840.4|175690.4|175947.5|175797.5|175948.8|175798.8|175821.4|175671.4|761
1684137900000|2023-05-15 08:05:00|175947.6|175797.6|176008.6|175858.6|176010.3|175860.3|175918.6|175768.6|688
1684138200000|2023-05-15 08:10:00|176009.3|175859.3|175982.3|175832.3|176044.1|175894.1|175968.5|175818.5|609
1684138500000|2023-05-15 08:15:00|175982.2|175832.2|176007.9|175857.9|176015.8|175865.8|175980.6|175830.6|372
1684138800000|2023-05-15 08:20:00|176008|175858|176036|175886|176043.5|175893.5|176007.4|175857.4|626
1684139100000|2023-05-15 08:25:00|176035.7|175885.7|176071.1|175921.1|176102|175952|175991.4|175841.4|646
1684139400000|2023-05-15 08:30:00|176071.3|175921.3|176099.7|175949.7|176104.2|175954.2|176031|175881|600
1684139700000|2023-05-15 08:35:00|176099.4|175949.4|176085.7|175935.7|176102.9|175964.2|176006.2|175889|551
1684140000000|2023-05-15 08:40:00|176085.8|175935.8|176104.6|175954.6|176127.2|175977.2|176029.7|175879.7|572
1684140300000|2023-05-15 08:45:00|176104.5|175954.5|176124.8|175974.8|176128.4|175992.8|176042.8|175906.6|558
1684140600000|2023-05-15 08:50:00|176125|175975|176123.4|175973.4|176129.7|175979.7|176093.4|175943.4|633
1684140900000|2023-05-15 08:55:00|176123.3|175973.3|176093.1|175943.1|176131.6|175981.6|176090.7|175940.7|684
1684141200000|2023-05-15 09:00:00|176092.4|175942.4|176123|175973|176123.3|175973.3|176089.7|175939.7|685
1684141500000|2023-05-15 09:05:00|176123.1|175973.1|176119|175969|176126.7|175976.7|176117.1|175967.1|694
1684141800000|2023-05-15 09:10:00|176119.1|175969.1|176153.6|176003.6|176162.2|176031.3|176070|175920|685
1684142100000|2023-05-15 09:15:00|176153.7|176003.7|176138.2|175988.2|176159.5|176009.5|176128.2|175978.2|608
1684142400000|2023-05-15 09:20:00|176136.9|175986.9|176117.6|175967.6|176138.8|175988.8|176093.6|175943.6|591
1684142700000|2023-05-15 09:25:00|176117.4|175967.4|176092.7|175942.7|176125.4|175975.4|176057.8|175907.8|684
1684143000000|2023-05-15 09:30:00|176092.2|175942.2|176093.4|175943.4|176100|175950|176064.9|175914.9|473
1684143300000|2023-05-15 09:35:00|176093.5|175943.5|176094.4|175944.4|176098.8|175948.8|176065|175915|645
1684143600000|2023-05-15 09:40:00|176090.4|175940.4|176093.9|175943.9|176123|175973|176085.5|175935.5|392
1684143900000|2023-05-15 09:45:00|176093.8|175943.8|176128.7|175978.7|176134|175984|176090.3|175940.3|544
1684144200000|2023-05-15 09:50:00|176157.5|176007.5|176185.5|176035.5|176224.9|176074.9|176154.6|176004.6|547
1684144500000|2023-05-15 09:55:00|176185.6|176035.6|176145.4|175995.4|176216.8|176066.8|176143.2|175993.2|493
1684144800000|2023-05-15 10:00:00|176145.8|175995.8|176059.1|175909.1|176149.1|175999.1|176056.1|175906.1|693
1684145100000|2023-05-15 10:05:00|176059.2|175909.2|176094.3|175944.3|176101.5|175951.5|176058.9|175908.9|641
1684145400000|2023-05-15 10:10:00|176093.9|175943.9|176063.8|175913.8|176099.4|175949.4|176062.1|175912.1|769
1684145700000|2023-05-15 10:15:00|176063.7|175913.7|176039.2|175889.2|176066|175916|176030.7|175880.7|624
1684146000000|2023-05-15 10:20:00|176038.7|175888.7|175972.9|175822.9|176053.8|175903.8|175971.2|175821.2|500
1684146300000|2023-05-15 10:25:00|175973.6|175823.6|175973.3|175823.3|175994.7|175844.7|175965.9|175815.9|490
1684146600000|2023-05-15 10:30:00|175973.4|175823.4|175986.6|175836.6|176007.8|175857.8|175971.7|175821.7|660
1684146900000|2023-05-15 10:35:00|175987.6|175837.6|175926.7|175776.7|176001.5|175851.5|175923.9|175773.9|628
1684147200000|2023-05-15 10:40:00|175925.6|175775.6|175896.1|175746.1|175940|175790|175892.7|175742.7|456
1684147500000|2023-05-15 10:45:00|175896.2|175746.2|175897.9|175747.9|175903|175753|175880|175730|412
1684147800000|2023-05-15 10:50:00|175898.1|175748.1|175870|175720|175907.5|175757.5|175868.2|175718.2|437
1684148100000|2023-05-15 10:55:00|175870.1|175720.1|175808.7|175658.7|175872.2|175722.2|175803.7|175653.7|452
1684148400000|2023-05-15 11:00:00|175808.9|175658.9|175807.1|175657.1|175810.4|175660.4|175786.2|175636.2|340
1684148700000|2023-05-15 11:05:00|175805.9|175655.9|175776.5|175626.5|175806.9|175656.9|175772.6|175622.6|377
1684149000000|2023-05-15 11:10:00|175776.4|175626.4|175743.6|175593.6|175777.9|175627.9|175743|175593|532
1684149300000|2023-05-15 11:15:00|175742.4|175592.4|175686|175536|175747.8|175629.2|175676.7|175532.8|535
1684149600000|2023-05-15 11:20:00|175685.8|175535.8|175494.5|175444.5|175687.4|175572.2|175488.4|175384.2|555
1684149900000|2023-05-15 11:25:00|175494.6|175444.6|175542.6|175392.6|175563.8|175470.3|175494.3|175391.2|402
1684150200000|2023-05-15 11:30:00|175493.2|175443.2|175495.9|175445.9|175524.8|175474.8|175488.7|175438.7|420
1684150500000|2023-05-15 11:35:00|175495.8|175445.8|175480.9|175430.9|175500.1|175450.1|175474|175424|341
1684150800000|2023-05-15 11:40:00|175480.1|175430.1|175471|175421|175481.9|175431.9|175465.4|175415.4|423
1684151100000|2023-05-15 11:45:00|175470.7|175420.7|175494.4|175444.4|175499.1|175449.1|175467.3|175417.3|408
1684151400000|2023-05-15 11:50:00|175494.6|175444.6|175454.2|175404.2|175494.9|175444.9|175444.9|175394.9|452
1684151700000|2023-05-15 11:55:00|175454.3|175404.3|175491.8|175441.8|175492.2|175442.2|175448.4|175398.4|445
1684152000000|2023-05-15 12:00:00|175496.2|175446.2|175507.9|175457.9|175558.6|175508.6|175490.8|175440.8|581
1684152300000|2023-05-15 12:05:00|175507.8|175457.8|175530.4|175480.4|175537.7|175487.7|175507.2|175457.2|427
1684152600000|2023-05-15 12:10:00|175530.7|175480.7|175673.5|175523.5|175673.7|175523.7|175527.8|175476|444
1684152900000|2023-05-15 12:15:00|175672.6|175522.6|175803|175653|175803.2|175667.5|175644.3|175522.6|455
1684153200000|2023-05-15 12:20:00|175802.8|175652.8|175912.2|175862.2|175914|175864|175783|175651|603
1684153500000|2023-05-15 12:25:00|175911.9|175861.9|175979.6|175829.6|175979.6|175896.3|175900|175769.2|536
1684153800000|2023-05-15 12:30:00|175980.7|175830.7|175898.5|175848.5|175990.4|175856.2|175835.3|175750.6|878
1684154100000|2023-05-15 12:35:00|175899|175849|176021.7|175971.7|176098.2|175989.8|175876.2|175794.8|738
1684154400000|2023-05-15 12:40:00|176021.6|175971.6|176182.2|176132.2|176186.2|176136.2|176021.3|175929.2|676
1684154700000|2023-05-15 12:45:00|176181|176131|175815.8|175765.8|176181|176131|175785.8|175732.5|795
1684155000000|2023-05-15 12:50:00|175815.5|175765.5|175696.4|175646.4|175816|175766|175692|175642|689
1684155300000|2023-05-15 12:55:00|175696.7|175646.7|175766.8|175716.8|175803.5|175753.5|175655.3|175605.3|679
1684155600000|2023-05-15 13:00:00|175768.4|175718.4|175891.4|175841.4|175929|175847.1|175767.6|175717.6|700
1684155900000|2023-05-15 13:05:00|175891.1|175841.1|175937.3|175787.3|175976.4|175845.1|175808.7|175719.8|650
1684156200000|2023-05-15 13:10:00|175938.3|175788.3|175857.9|175807.9|175947.4|175863.8|175825.2|175775.2|591
1684156500000|2023-05-15 13:15:00|175857.5|175807.5|175747.2|175697.2|175858.3|175808.3|175742.5|175640.1|627
1684156800000|2023-05-15 13:20:00|175747.1|175697.1|175776.9|175726.9|175779.7|175729.7|175700.2|175650.2|678
1684157100000|2023-05-15 13:25:00|175778.6|175728.6|175833.1|175783.1|175838.4|175788.4|175778.6|175728.6|599
1684157400000|2023-05-15 13:30:00|175833.3|175783.3|176084.4|176034.4|176098.7|176048.7|175833.3|175783.3|727
1684157700000|2023-05-15 13:35:00|176084.7|176034.7|176080.9|176030.9|176103.6|176053.6|175971.4|175883.5|649
1684158000000|2023-05-15 13:40:00|176080.7|176030.7|176080.7|176030.7|176083.7|176033.7|176026.9|175976.9|603
1684158300000|2023-05-15 13:45:00|176082.4|176032.4|175992.4|175942.4|176090.5|176040.5|175984.7|175934.7|629
1684158600000|2023-05-15 13:50:00|175991.9|175941.9|176081.2|176031.2|176146.4|176063.2|175991.1|175941.1|728
1684158900000|2023-05-15 13:55:00|176081.3|176031.3|176063.5|176013.5|176143.1|176093.1|176062.4|176012.4|678
1684159200000|2023-05-15 14:00:00|176061.6|176011.6|176130|176080|176181.4|176131.4|175980.5|175930.5|854
1684159500000|2023-05-15 14:05:00|176129.9|176079.9|176128.1|176078.1|176191.4|176141.4|176047.6|175997.6|712
1684159800000|2023-05-15 14:10:00|176128.3|176078.3|176198.7|176148.7|176221.1|176171.1|176127.9|176077.9|571
1684160100000|2023-05-15 14:15:00|176198.8|176148.8|176204.6|176154.6|176214.9|176164.9|176178.6|176128.6|558
1684160400000|2023-05-15 14:20:00|176204.9|176154.9|176116.3|176066.3|176211|176161|176101.4|176051.4|604
1684160700000|2023-05-15 14:25:00|176116.2|176066.2|176018.3|175968.3|176116.2|176066.2|176006.2|175921.4|680
1684161000000|2023-05-15 14:30:00|176018.6|175968.6|176062|176012|176072.7|176017.1|175914.5|175843.9|819
1684161300000|2023-05-15 14:35:00|176060.9|176010.9|176010.3|175960.3|176083.3|176033.3|175988.1|175938.1|628
1684161600000|2023-05-15 14:40:00|175998.6|175948.6|175853.3|175803.3|175999.4|175949.4|175814.3|175764.3|669
1684161900000|2023-05-15 14:45:00|175853.1|175803.1|175820.4|175770.4|175855|175805|175804.5|175754.5|559
1684162200000|2023-05-15 14:50:00|175820.3|175770.3|175802.1|175752.1|175845|175795|175794.8|175744.8|516
1684162500000|2023-05-15 14:55:00|175802.6|175752.6|175814.1|175764.1|175814.5|175764.5|175708|175658|787
1684162800000|2023-05-15 15:00:00|175810.6|175760.6|175780.8|175730.8|175819.8|175769.8|175714.5|175664.5|799
1684163100000|2023-05-15 15:05:00|175780.7|175730.7|175641.6|175591.6|175783.5|175733.5|175636.5|175586.5|713
1684163400000|2023-05-15 15:10:00|175641.5|175591.5|175653.8|175603.8|175656.6|175606.6|175640.3|175590.3|530
1684163700000|2023-05-15 15:15:00|175653.5|175603.5|175728.9|175678.9|175807.5|175708.2|175637|175587|590
1684164000000|2023-05-15 15:20:00|175728.8|175678.8|175747.4|175697.4|175807.5|175757.5|175718.3|175668.3|487
1684164300000|2023-05-15 15:25:00|175747.3|175697.3|175752.4|175702.4|175752.8|175702.8|175723.9|175673.9|513
1684164600000|2023-05-15 15:30:00|175751.7|175701.7|175649.7|175599.7|175753.5|175703.5|175636.7|175541|627
1684164900000|2023-05-15 15:35:00|175649.9|175599.9|175588.5|175538.5|175651.9|175601.9|175582|175532|580
1684165200000|2023-05-15 15:40:00|175588.1|175538.1|175714.4|175664.4|175773.2|175723.2|175587.5|175537.5|615
1684165500000|2023-05-15 15:45:00|175714.5|175664.5|175692|175642|175723.1|175673.1|175681.8|175631.8|458
1684165800000|2023-05-15 15:50:00|175691.9|175641.9|175690.6|175640.6|175694.5|175644.5|175653|175603|354
1684166100000|2023-05-15 15:55:00|175690.2|175640.2|175624.3|175574.3|175692.7|175642.7|175614.2|175564.2|400
1684166400000|2023-05-15 16:00:00|175623.5|175573.5|175654.5|175604.5|175693.1|175629.5|175617|175543.1|684
1684166700000|2023-05-15 16:05:00|175654.7|175604.7|175653.5|175603.5|175662.1|175612.1|175622.2|175572.2|416
1684167000000|2023-05-15 16:10:00|175654|175604|175656.2|175606.2|175705.9|175655.9|175638.7|175588.7|535
1684167300000|2023-05-15 16:15:00|175656|175606|175559.8|175509.8|175714.9|175616.3|175558.8|175508.8|490
1684167600000|2023-05-15 16:20:00|175559|175509|175585.9|175535.9|175599.3|175549.3|175557.2|175507.2|481
1684167900000|2023-05-15 16:25:00|175586|175536|175530.8|175480.8|175593.5|175543.5|175506.1|175456.1|672
1684168200000|2023-05-15 16:30:00|175530.6|175480.6|175501.2|175451.2|175544.1|175482.6|175464|175389.8|551
1684168500000|2023-05-15 16:35:00|175500.4|175450.4|175528.1|175478.1|175532.3|175482.3|175493.9|175443.9|413
1684168800000|2023-05-15 16:40:00|175528.9|175478.9|175556.6|175506.6|175560.3|175510.3|175526.3|175476.3|511
1684169100000|2023-05-15 16:45:00|175556.8|175506.8|175388.8|175238.8|175561.8|175511.8|175192.3|175049.8|627
1684169400000|2023-05-15 16:50:00|175370.1|175220.1|175344.4|175194.4|175370.1|175283.5|175159.8|175065.1|718
1684169700000|2023-05-15 16:55:00|175347.1|175197.1|175218.1|175168.1|175381.8|175282.3|175150.3|175048|577
1684170000000|2023-05-15 17:00:00|175218.2|175168.2|175420.4|175270.4|175429.8|175329.3|175217.1|175167.1|770
1684170300000|2023-05-15 17:05:00|175420.3|175270.3|175268.6|175218.6|175423.3|175324.3|175260.7|175144.3|660
1684170600000|2023-05-15 17:10:00|175268.5|175218.5|175350|175200|175396.1|175296.2|175231.8|175168.8|607
1684170900000|2023-05-15 17:15:00|175349.4|175199.4|175331.3|175281.3|175401.7|175316|175246.9|175149.2|772
1684171200000|2023-05-15 17:20:00|175331.7|175281.7|175360.5|175310.5|175364.6|175314.6|175312.3|175262.3|627
1684171500000|2023-05-15 17:25:00|175361|175311|175392.5|175342.5|175399.8|175349.8|175317.5|175267.5|547
1684171800000|2023-05-15 17:30:00|175392.2|175342.2|175408.1|175358.1|175448.7|175359.5|175312.4|175228.3|614
1684172100000|2023-05-15 17:35:00|175410.7|175360.7|175382.1|175332.1|175417.1|175367.1|175382|175332|661
1684172400000|2023-05-15 17:40:00|175382.6|175332.6|175369.6|175219.6|175430.9|175334.3|175319.5|175194.3|700
1684172700000|2023-05-15 17:45:00|175369.9|175219.9|175354|175204|175374.6|175272.1|175318.3|175202.1|786
1684173000000|2023-05-15 17:50:00|175353.9|175203.9|175305.3|175155.3|175355.5|175205.5|175304.6|175154.6|377
1684173300000|2023-05-15 17:55:00|175305.4|175155.4|175218.1|175068.1|175307.3|175207.1|175186.5|175036.5|493
1684173600000|2023-05-15 18:00:00|175219.1|175069.1|175168.8|175018.8|175244.3|175124.9|175138.3|175000.8|600
1684173900000|2023-05-15 18:05:00|175168.9|175018.9|175047.9|174997.9|175169|175051.2|175040.7|174947.2|575
1684174200000|2023-05-15 18:10:00|175047.8|174997.8|175137.8|174987.8|175144.8|175042.2|175047.8|174973.6|531
1684174500000|2023-05-15 18:15:00|175137.5|174987.5|175102.8|175052.8|175163.2|175060.5|175075.6|174958|504
1684174800000|2023-05-15 18:20:00|175103.7|175053.7|174909|174759|175127.1|175056.5|174821.3|174682.3|704
1684175100000|2023-05-15 18:25:00|174908.2|174758.2|174532.7|174382.7|174951|174845.4|174375.1|174286.7|971
1684175400000|2023-05-15 18:30:00|174532.9|174382.9|174695.2|174545.2|174695.2|174575.1|174464.3|174364.8|806
1684175700000|2023-05-15 18:35:00|174695.1|174545.1|174704.6|174654.6|174785.2|174654.6|174611|174518.3|648
1684176000000|2023-05-15 18:40:00|174704.7|174654.7|174503.9|174453.9|174753.9|174656.1|174501.6|174450.7|629
1684176300000|2023-05-15 18:45:00|174502.8|174452.8|174518|174468|174572.5|174499.7|174403.4|174331.7|785
1684176600000|2023-05-15 18:50:00|174536.6|174486.6|174515.4|174465.4|174628.2|174529.3|174512.8|174442.3|642
1684176900000|2023-05-15 18:55:00|174515.3|174465.3|174403.2|174353.2|174601.9|174505.1|174399.8|174349.8|650
1684177200000|2023-05-15 19:00:00|174404.1|174354.1|174477|174327|174499.3|174400.2|174400.3|174325.2|576
1684177500000|2023-05-15 19:05:00|174476.7|174326.7|174304.2|174254.2|174485.5|174385.9|174281.7|174179.9|744
1684177800000|2023-05-15 19:10:00|174306.2|174256.2|174394.1|174344.1|174450.7|174361|174305.6|174255.6|781
1684178100000|2023-05-15 19:15:00|174393.9|174343.9|174338.1|174288.1|174402.4|174343.9|174331.9|174234.9|760
1684178400000|2023-05-15 19:20:00|174338|174288|174444.1|174294.1|174477|174327|174338|174261.2|773
1684178700000|2023-05-15 19:25:00|174444.5|174294.5|174480.1|174330.1|174482.8|174332.8|174439.6|174289.6|631
1684179000000|2023-05-15 19:30:00|174480.6|174330.6|174480.7|174330.7|174488.6|174338.6|174471.2|174321.2|740
1684179300000|2023-05-15 19:35:00|174480.3|174330.3|174516.6|174366.6|174541.2|174428|174458.5|174325.9|544
1684179600000|2023-05-15 19:40:00|174515.8|174365.8|174418.1|174268.1|174519.5|174369.5|174304.3|174154.3|669
1684179900000|2023-05-15 19:45:00|174416.9|174266.9|174489.2|174339.2|174489.3|174341.8|174367.1|174243.4|632
1684180200000|2023-05-15 19:50:00|174442.8|174392.8|174451.6|174301.6|174482.4|174394.6|174383.3|174259.7|663
1684180500000|2023-05-15 19:55:00|174451.9|174301.9|174380.2|174230.2|174460.1|174328.5|174329|174206.3|714
1684180800000|2023-05-15 20:00:00|174380.3|174230.3|174304.1|174154.1|174450.6|174300.6|174298|174148|578
1684181100000|2023-05-15 20:05:00|174304.2|174154.2|174361|174211|174361.5|174211.5|174278.7|174128.7|606
1684181400000|2023-05-15 20:10:00|174361.5|174211.5|174397.4|174247.4|174398.1|174248.1|174340.4|174190.4|591
1684181700000|2023-05-15 20:15:00|174398.1|174248.1|174401.9|174351.9|174443.3|174352.3|174392|174242|426
1684182000000|2023-05-15 20:20:00|174402.1|174352.1|174501.3|174351.3|174524.2|174396.5|174401.7|174282.7|530
1684182300000|2023-05-15 20:25:00|174502.3|174352.3|174524.3|174374.3|174531.4|174381.4|174494.8|174344.8|350
1684182600000|2023-05-15 20:30:00|174524.7|174374.7|174482.3|174332.3|174524.7|174392.7|174442.7|174329.8|295
1684182900000|2023-05-15 20:35:00|174482.5|174332.5|174503.2|174353.2|174503.3|174385.4|174430.4|174329.1|188
1684183200000|2023-05-15 20:40:00|174504.7|174354.7|174524.3|174374.3|174528.5|174378.5|174504.5|174354.5|357
1684183500000|2023-05-15 20:45:00|174524.7|174374.7|174520.3|174370.3|174538|174388|174502.2|174352.2|305
1684183800000|2023-05-15 20:50:00|174521.6|174371.6|174529|174379|174529.9|174379.9|174521.1|174371.1|237
1684184100000|2023-05-15 20:55:00|174529.1|174379.1|174492.1|174182.1|174536.6|174386.6|174478.1|174180.1|353
1684184400000|2023-05-15 21:00:00|174495.3|174185.3|174473.4|174163.4|174514.1|174204.1|174445.7|174135.7|51
1684184700000|2023-05-15 21:05:00|174470.5|174160.5|174460.3|174150.3|174470.9|174160.9|174447.8|174137.8|20
1684185000000|2023-05-15 21:10:00|174474.9|174164.9|174498.1|174188.1|174518.2|174208.2|174455.9|174145.9|132
1684185300000|2023-05-15 21:15:00|174498.9|174188.9|174454.6|174144.6|174499.4|174189.4|174418.4|174108.4|35
1684185600000|2023-05-15 21:20:00|174475.2|174165.2|174456.9|174146.9|174475.2|174165.2|174451.5|174141.5|23
1684185900000|2023-05-15 21:25:00|174457|174147|174480.2|174170.2|174481.1|174171.1|174455.1|174145.1|25
1684186200000|2023-05-15 21:30:00|174479.9|174169.9|174469.5|174159.5|174481.8|174171.8|174342.1|174032.1|278
1684186500000|2023-05-15 21:35:00|174469.6|174159.6|174534.7|174224.7|174544.3|174234.3|174468.4|174158.4|261
1684186800000|2023-05-15 21:40:00|174534.6|174224.6|174529.8|174219.8|174534.6|174224.6|174524.7|174214.7|70
1684187100000|2023-05-15 21:45:00|174527.3|174217.3|174496.1|174186.1|174548.9|174249.1|174489.3|174179.3|263
1684187400000|2023-05-15 21:50:00|174503.9|174193.9|174490.7|174180.7|174548.5|174264.1|174460.4|174150.4|389
1684187700000|2023-05-15 21:55:00|174514|174204|174520.4|174210.4|174520.4|174210.4|174483.3|174173.3|187
1684188000000|2023-05-15 22:00:00|174519.6|174209.6|174507.3|174357.3|174536.8|174359.9|174488.5|174207.6|290
1684188300000|2023-05-15 22:05:00|174504.9|174354.9|174510|174360|174512.7|174362.7|174504.3|174354.3|50
1684188600000|2023-05-15 22:10:00|174511.3|174361.3|174499|174349|174512.4|174362.4|174473.5|174323.5|130
1684188900000|2023-05-15 22:15:00|174499.1|174349.1|174476.6|174326.6|174508.9|174358.9|174475.1|174325.1|125
1684189200000|2023-05-15 22:20:00|174476.3|174326.3|174477.4|174327.4|174481.8|174331.8|174474.3|174324.3|89
1684189500000|2023-05-15 22:25:00|174478.6|174328.6|174477.8|174327.8|174480.5|174330.5|174471.5|174321.5|175
1684189800000|2023-05-15 22:30:00|174477.7|174327.7|174520|174370|174521.8|174371.8|174455.7|174305.7|155
1684190100000|2023-05-15 22:35:00|174521|174371|174559.3|174409.3|174560.1|174410.1|174521|174371|128
1684190400000|2023-05-15 22:40:00|174559.2|174409.2|174562.4|174412.4|174563.2|174413.2|174532.4|174382.4|94
1684190700000|2023-05-15 22:45:00|174562.1|174412.1|174559.5|174409.5|174562.2|174412.2|174555|174405|38
1684191000000|2023-05-15 22:50:00|174557.6|174407.6|174556.9|174406.9|174560.3|174410.3|174551.5|174401.5|61
1684191300000|2023-05-15 22:55:00|174557|174407|174555.3|174405.3|174559.4|174409.4|174553.9|174403.9|50
1684191600000|2023-05-15 23:00:00|174555.4|174405.4|174557|174407|174558.4|174408.4|174554.3|174404.3|92
1684191900000|2023-05-15 23:05:00|174556.9|174406.9|174555.3|174405.3|174560.6|174410.6|174551.7|174401.7|89
1684192200000|2023-05-15 23:10:00|174555.2|174405.2|174538.9|174388.9|174558.9|174408.9|174538.9|174388.9|79
1684192500000|2023-05-15 23:15:00|174539|174389|174553.3|174403.3|174557.8|174407.8|174538.6|174388.6|99
1684192800000|2023-05-15 23:20:00|174554.7|174404.7|174554.3|174404.3|174558.6|174408.6|174552.1|174402.1|53
1684193100000|2023-05-15 23:25:00|174554.4|174404.4|174555.2|174405.2|174558.6|174408.6|174552.5|174402.5|65
1684193400000|2023-05-15 23:30:00|174555.1|174405.1|174559.2|174409.2|174563.2|174413.2|174554.5|174404.5|49
1684193700000|2023-05-15 23:35:00|174558.1|174408.1|174558.3|174408.3|174581.4|174478.3|174519.2|174399.7|110
1684194000000|2023-05-15 23:40:00|174558.4|174408.4|174519.2|174369.2|174558.7|174408.7|174441.5|174291.5|237
1684194300000|2023-05-15 23:45:00|174518.8|174368.8|174548.5|174398.5|174563.5|174413.5|174512.8|174362.8|114
1684194600000|2023-05-15 23:50:00|174549.3|174399.3|174556.9|174406.9|174640|174490|174521.5|174371.5|262
1684194900000|2023-05-15 23:55:00|174557.2|174407.2|174561.1|174411.1|174567.5|174417.5|174554.6|174404.6|87
1684195200000|2023-05-16 00:00:00|174562.5|174412.5|174550.5|174400.5|174564|174414|174546.6|174396.6|359
1684195500000|2023-05-16 00:05:00|174551|174401|174567.7|174417.7|174568.6|174418.6|174546|174396|400
1684195800000|2023-05-16 00:10:00|174567.9|174417.9|174599.2|174449.2|174616.5|174466.5|174564.2|174414.2|353
1684196100000|2023-05-16 00:15:00|174598.8|174448.8|174611.6|174461.6|174614|174464|174598.8|174448.8|498
1684196400000|2023-05-16 00:20:00|174611.2|174461.2|174593.1|174443.1|174611.8|174461.8|174578.8|174428.8|436
1684196700000|2023-05-16 00:25:00|174593.2|174443.2|174546.2|174396.2|174595|174445|174542.1|174392.1|462
1684197000000|2023-05-16 00:30:00|174545.8|174395.8|174583.6|174433.6|174591.3|174441.3|174545.5|174395.5|618
1684197300000|2023-05-16 00:35:00|174583|174433|174588.1|174438.1|174588.8|174438.8|174580|174430|598
1684197600000|2023-05-16 00:40:00|174588.5|174438.5|174598.2|174448.2|174598.4|174448.4|174580.6|174430.6|345
1684197900000|2023-05-16 00:45:00|174598.1|174448.1|174570.1|174420.1|174624.8|174474.8|174495.3|174345.3|416
1684198200000|2023-05-16 00:50:00|174553.6|174403.6|174594.1|174444.1|174594.8|174444.8|174546.9|174396.9|171
1684198500000|2023-05-16 00:55:00|174594.6|174444.6|174708.5|174558.5|174749.4|174599.4|174592.4|174442.4|325
1684198800000|2023-05-16 01:00:00|174707.8|174557.8|174663.3|174513.3|174708|174558|174654.9|174504.9|382
1684199100000|2023-05-16 01:05:00|174662.9|174512.9|174671.6|174521.6|174676.5|174526.5|174658.4|174508.4|267
1684199400000|2023-05-16 01:10:00|174671.4|174521.4|174659.9|174509.9|174675|174525|174655.7|174505.7|193
1684199700000|2023-05-16 01:15:00|174660.8|174510.8|174678.9|174528.9|174688.9|174538.9|174660.8|174510.8|253
1684200000000|2023-05-16 01:20:00|174678.8|174528.8|174706|174556|174709.4|174559.4|174675.6|174525.6|305
1684200300000|2023-05-16 01:25:00|174707.7|174557.7|174683|174533|174707.7|174557.7|174678.2|174528.2|138
1684200600000|2023-05-16 01:30:00|174683.8|174533.8|174745.3|174595.3|174758|174608|174683.5|174533.5|334
1684200900000|2023-05-16 01:35:00|174745.5|174595.5|174715.3|174565.3|174745.8|174595.8|174708.3|174558.3|401
1684201200000|2023-05-16 01:40:00|174715.4|174565.4|174745.8|174595.8|174747.6|174597.6|174715.4|174565.4|481
1684201500000|2023-05-16 01:45:00|174746|174596|174739.3|174589.3|174746.7|174596.7|174739.1|174589.1|401
1684201800000|2023-05-16 01:50:00|174739.8|174589.8|174736.8|174586.8|174745|174595|174733.4|174583.4|265
1684202100000|2023-05-16 01:55:00|174737|174587|174718|174568|174741.5|174591.5|174716|174566|300
1684202400000|2023-05-16 02:00:00|174717.3|174567.3|174831.2|174681.2|174849.5|174699.5|174712.4|174562.4|588
1684202700000|2023-05-16 02:05:00|174831.3|174681.3|174813.2|174663.2|174832.9|174682.9|174805.3|174655.3|570
1684203000000|2023-05-16 02:10:00|174812|174662|174850.2|174700.2|174850.9|174700.9|174809.6|174659.6|511
1684203300000|2023-05-16 02:15:00|174851|174701|174830.2|174680.2|174851|174701|174820.8|174670.8|471
1684203600000|2023-05-16 02:20:00|174830.7|174680.7|174791.4|174641.4|174831.6|174681.6|174791|174641|241
1684203900000|2023-05-16 02:25:00|174791.5|174641.5|174769.3|174619.3|174796.1|174646.1|174761.8|174611.8|347
1684204200000|2023-05-16 02:30:00|174769.5|174619.5|174736.3|174586.3|174770.9|174620.9|174712.5|174562.5|439
1684204500000|2023-05-16 02:35:00|174736.2|174586.2|174740.8|174590.8|174740.8|174590.8|174707.2|174557.2|469
1684204800000|2023-05-16 02:40:00|174740.3|174590.3|174748.5|174598.5|174752|174602|174712.1|174562.1|622
1684205100000|2023-05-16 02:45:00|174749.5|174599.5|174745.7|174595.7|174763.8|174613.8|174734.1|174584.1|565
1684205400000|2023-05-16 02:50:00|174745.9|174595.9|174749.4|174599.4|174762.9|174612.9|174744.7|174594.7|444
1684205700000|2023-05-16 02:55:00|174749.2|174599.2|174739.9|174589.9|174751.5|174601.5|174733.9|174583.9|486
1684206000000|2023-05-16 03:00:00|174739.7|174589.7|174701.3|174551.3|174739.7|174589.7|174700.6|174550.6|265
1684206300000|2023-05-16 03:05:00|174701.4|174551.4|174687.6|174537.6|174703.1|174553.1|174683.2|174533.2|245
1684206600000|2023-05-16 03:10:00|174687|174537|174677.8|174527.8|174688.4|174538.4|174671.4|174521.4|349
1684206900000|2023-05-16 03:15:00|174678.4|174528.4|174678.8|174528.8|174680.4|174530.4|174670.2|174520.2|329
1684207200000|2023-05-16 03:20:00|174678.5|174528.5|174654.6|174504.6|174712.3|174562.3|174654.6|174504.6|311
1684207500000|2023-05-16 03:25:00|174656.1|174506.1|174685.7|174535.7|174685.7|174535.7|174656.1|174506.1|313
1684207800000|2023-05-16 03:30:00|174686.4|174536.4|174677|174527|174687.3|174537.3|174669|174519|228
1684208100000|2023-05-16 03:35:00|174676.8|174526.8|174683.9|174533.9|174686.1|174536.1|174675.6|174525.6|441
1684208400000|2023-05-16 03:40:00|174682.6|174532.6|174665.2|174515.2|174687.7|174537.7|174660.8|174510.8|410
1684208700000|2023-05-16 03:45:00|174665.3|174515.3|174664|174514|174665.6|174515.6|174646.6|174496.6|360
1684209000000|2023-05-16 03:50:00|174664.1|174514.1|174672.7|174522.7|174680|174530|174647.8|174497.8|381
1684209300000|2023-05-16 03:55:00|174672.4|174522.4|174648|174498|174673.9|174523.9|174640|174490|195
1684209600000|2023-05-16 04:00:00|174648.2|174498.2|174647|174497|174660|174510|174618.8|174468.8|467
1684209900000|2023-05-16 04:05:00|174647.1|174497.1|174644.9|174494.9|174650.1|174500.1|174631.2|174481.2|300
1684210200000|2023-05-16 04:10:00|174645.1|174495.1|174557.9|174407.9|174646.7|174496.7|174550.4|174400.4|274
1684210500000|2023-05-16 04:15:00|174558.5|174408.5|174587.9|174437.9|174595|174445|174551|174401|260
1684210800000|2023-05-16 04:20:00|174588.5|174438.5|174590.2|174440.2|174593|174443|174587.6|174437.6|302
1684211100000|2023-05-16 04:25:00|174590.3|174440.3|174590.2|174440.2|174592.8|174442.8|174586.8|174436.8|366
1684211400000|2023-05-16 04:30:00|174590|174440|174590.8|174440.8|174598.4|174448.4|174585.9|174435.9|500
1684211700000|2023-05-16 04:35:00|174590.9|174440.9|174591.4|174441.4|174594.4|174444.4|174587.8|174437.8|472
1684212000000|2023-05-16 04:40:00|174591.5|174441.5|174592.3|174442.3|174595.5|174445.5|174588.3|174438.3|583
1684212300000|2023-05-16 04:45:00|174592.1|174442.1|174588.7|174438.7|174593.2|174443.2|174586.8|174436.8|365
1684212600000|2023-05-16 04:50:00|174588.6|174438.6|174620.4|174470.4|174621.7|174471.7|174588.6|174438.6|315
1684212900000|2023-05-16 04:55:00|174620.1|174470.1|174645.8|174495.8|174646.3|174496.3|174619.5|174469.5|209
1684213200000|2023-05-16 05:00:00|174645.7|174495.7|174706.8|174556.8|174707.7|174557.7|174644.4|174494.4|523
1684213500000|2023-05-16 05:05:00|174708.8|174558.8|174738.6|174588.6|174739.2|174589.2|174706.3|174556.3|351
1684213800000|2023-05-16 05:10:00|174738.7|174588.7|174739.2|174589.2|174740.8|174590.8|174737.8|174587.8|149
1684214100000|2023-05-16 05:15:00|174738.6|174588.6|174709.2|174559.2|174769.3|174619.3|174705.7|174555.7|309
1684214400000|2023-05-16 05:20:00|174709.1|174559.1|174733.6|174583.6|174736.1|174586.1|174706.2|174556.2|243
1684214700000|2023-05-16 05:25:00|174733.7|174583.7|174785.8|174635.8|174802.4|174652.4|174733.6|174583.6|521
1684215000000|2023-05-16 05:30:00|174785.6|174635.6|174806.5|174656.5|174807.3|174657.3|174776.4|174626.4|489
1684215300000|2023-05-16 05:35:00|174806.1|174656.1|174804.6|174654.6|174813.9|174663.9|174800.2|174650.2|302
1684215600000|2023-05-16 05:40:00|174804.7|174654.7|174822.5|174672.5|174831.5|174681.5|174802.9|174652.9|216
1684215900000|2023-05-16 05:45:00|174822.4|174672.4|174857.7|174707.7|174867.8|174717.8|174819.8|174669.8|347
1684216200000|2023-05-16 05:50:00|174857.9|174707.9|174859|174709|174862.9|174712.9|174856.7|174706.7|328
1684216500000|2023-05-16 05:55:00|174858.8|174708.8|174860.2|174710.2|174862|174712|174857.1|174707.1|458
1684216800000|2023-05-16 06:00:00|174858.1|174708.1|174918.5|174768.5|174919.3|174769.3|174855.5|174705.5|562
1684217100000|2023-05-16 06:05:00|174918.4|174768.4|174861.8|174711.8|174920.9|174770.9|174852.2|174702.2|705
1684217400000|2023-05-16 06:10:00|174861.4|174711.4|174900.4|174750.4|174916.5|174766.5|174856.1|174706.1|633
1684217700000|2023-05-16 06:15:00|174903.6|174753.6|174892.4|174742.4|174916.5|174766.5|174887.7|174737.7|734
1684218000000|2023-05-16 06:20:00|174891.9|174741.9|174887.7|174737.7|174895.9|174745.9|174885.8|174735.8|542
1684218300000|2023-05-16 06:25:00|174887.9|174737.9|174885.7|174735.7|174901.9|174751.9|174881|174731|640
1684218600000|2023-05-16 06:30:00|174885.9|174735.9|174826.5|174676.5|174887.1|174737.1|174819.9|174669.9|612
1684218900000|2023-05-16 06:35:00|174826.4|174676.4|174854.9|174704.9|174860|174710|174825.1|174675.1|724
1684219200000|2023-05-16 06:40:00|174855.2|174705.2|174766.2|174616.2|174857.5|174707.5|174764.6|174614.6|575
1684219500000|2023-05-16 06:45:00|174766.3|174616.3|174608.8|174458.8|174766.3|174616.3|174589.9|174439.9|454
1684219800000|2023-05-16 06:50:00|174606.8|174456.8|174480.1|174330.1|174607.3|174457.3|174478.5|174328.5|701
1684220100000|2023-05-16 06:55:00|174480.3|174330.3|174491.6|174341.6|174505.3|174399|174446|174306.7|448
1684220400000|2023-05-16 07:00:00|174491.3|174341.3|174427.1|174277.1|174558.4|174408.4|174387.7|174237.7|798
1684220700000|2023-05-16 07:05:00|174427.3|174277.3|174361.8|174211.8|174524|174374|174354|174204|790
1684221000000|2023-05-16 07:10:00|174365.7|174215.7|174362.4|174212.4|174416.4|174266.4|174309.1|174159.1|651
1684221300000|2023-05-16 07:15:00|174361.8|174211.8|174418.1|174268.1|174421.5|174275.8|174317.9|174190.3|585
1684221600000|2023-05-16 07:20:00|174410.1|174260.1|174448.2|174298.2|174482.4|174332.4|174391.8|174241.8|593
1684221900000|2023-05-16 07:25:00|174448.5|174298.5|174461.1|174311.1|174476.9|174326.9|174391.2|174241.2|630
1684222200000|2023-05-16 07:30:00|174461.3|174311.3|174451.7|174301.7|174471.9|174321.9|174419.9|174269.9|753
1684222500000|2023-05-16 07:35:00|174451.4|174301.4|174430.2|174280.2|174458.9|174308.9|174419.7|174269.7|677
1684222800000|2023-05-16 07:40:00|174430.1|174280.1|174393.4|174243.4|174430.1|174280.1|174365.9|174215.9|493
1684223100000|2023-05-16 07:45:00|174393.5|174243.5|174438.2|174288.2|174459.6|174309.6|174390.4|174240.4|484
1684223400000|2023-05-16 07:50:00|174439.4|174289.4|174471|174321|174474.4|174336.1|174383.8|174272.3|515
1684223700000|2023-05-16 07:55:00|174470.6|174320.6|174563.5|174413.5|174563.6|174413.6|174418.5|174320.5|548
1684224000000|2023-05-16 08:00:00|174563.6|174413.6|174586.8|174436.8|174591|174441|174517.8|174367.8|669
1684224300000|2023-05-16 08:05:00|174585.6|174435.6|174638.3|174488.3|174649.8|174499.8|174559.4|174409.4|495
1684224600000|2023-05-16 08:10:00|174641.4|174491.4|174617.7|174467.7|174655.8|174553.1|174569.5|174467.7|512
1684224900000|2023-05-16 08:15:00|174618.1|174468.1|174582.9|174432.9|174618.3|174468.3|174581.3|174431.3|431
1684225200000|2023-05-16 08:20:00|174582.7|174432.7|174613.1|174463.1|174635.2|174485.2|174582.7|174432.7|448
1684225500000|2023-05-16 08:25:00|174613.5|174463.5|174581.5|174431.5|174617|174467|174577.6|174427.6|472
1684225800000|2023-05-16 08:30:00|174581|174431|174573.4|174423.4|174581.6|174431.6|174546.6|174396.6|385
1684226100000|2023-05-16 08:35:00|174573.5|174423.5|174583.1|174433.1|174601|174451|174570.8|174420.8|535
1684226400000|2023-05-16 08:40:00|174583.9|174433.9|174668.7|174518.7|174672.9|174522.9|174573|174423|568
1684226700000|2023-05-16 08:45:00|174668.8|174518.8|174694.1|174544.1|174731.1|174581.1|174668.4|174518.4|360
1684227000000|2023-05-16 08:50:00|174694.2|174544.2|174700.3|174550.3|174718.2|174568.2|174691.9|174541.9|413
1684227300000|2023-05-16 08:55:00|174699.9|174549.9|174728.5|174578.5|174730.8|174580.8|174699.3|174549.3|605
1684227600000|2023-05-16 09:00:00|174728|174578|174633.4|174483.4|174728|174578|174633.4|174483.4|550
1684227900000|2023-05-16 09:05:00|174632.9|174482.9|174581.7|174431.7|174637.3|174487.3|174510.6|174392.5|686
1684228200000|2023-05-16 09:10:00|174581.6|174431.6|174611.8|174461.8|174614.2|174464.2|174574.3|174424.3|804
1684228500000|2023-05-16 09:15:00|174612.6|174462.6|174682.6|174532.6|174683.7|174533.7|174576.1|174460.2|575
1684228800000|2023-05-16 09:20:00|174682.5|174532.5|174737.1|174587.1|174776.9|174649.2|174651.7|174524.1|680
1684229100000|2023-05-16 09:25:00|174737.2|174587.2|174730|174580|174743.1|174593.1|174724.3|174574.3|446
1684229400000|2023-05-16 09:30:00|174729.4|174579.4|174723.1|174573.1|174730.1|174580.1|174719.7|174569.7|514
1684229700000|2023-05-16 09:35:00|174722.9|174572.9|174728.6|174578.6|174748.3|174598.3|174722.8|174572.8|682
1684230000000|2023-05-16 09:40:00|174727.1|174577.1|174730.5|174580.5|174730.5|174580.5|174678.2|174528.2|714
1684230300000|2023-05-16 09:45:00|174736.1|174586.1|174686.2|174536.2|174736.1|174586.1|174663|174513|499
1684230600000|2023-05-16 09:50:00|174691|174541|174601.6|174451.6|174691.8|174541.8|174566.2|174416.2|565
1684230900000|2023-05-16 09:55:00|174602|174452|174627.3|174477.3|174631.4|174481.4|174598.3|174448.3|402
1684231200000|2023-05-16 10:00:00|174627.4|174477.4|174659.9|174509.9|174690.9|174540.9|174626.8|174476.8|523
1684231500000|2023-05-16 10:05:00|174659.2|174509.2|174662.9|174512.9|174692.6|174542.6|174651.9|174501.9|720
1684231800000|2023-05-16 10:10:00|174632.3|174482.3|174635.3|174485.3|174641.2|174491.2|174594|174444|543
1684232100000|2023-05-16 10:15:00|174634.8|174484.8|174660|174510|174662.4|174512.4|174627.8|174477.8|399
1684232400000|2023-05-16 10:20:00|174660.3|174510.3|174628.5|174478.5|174664.2|174565.7|174609.3|174476.1|479
1684232700000|2023-05-16 10:25:00|174629.6|174479.6|174661.8|174511.8|174665.2|174515.2|174625.5|174475.5|704
1684233000000|2023-05-16 10:30:00|174662.2|174512.2|174694.6|174544.6|174696.1|174546.1|174654.5|174504.5|844
1684233300000|2023-05-16 10:35:00|174694.5|174544.5|174685.7|174535.7|174736.1|174586.1|174654.4|174504.4|648
1684233600000|2023-05-16 10:40:00|174685.8|174535.8|174758.1|174608.1|174768.6|174618.6|174636.2|174486.2|585
1684233900000|2023-05-16 10:45:00|174758.3|174608.3|174756.7|174606.7|174784.4|174634.4|174756.7|174606.7|431
1684234200000|2023-05-16 10:50:00|174757.7|174607.7|174764.7|174614.7|174790.8|174640.8|174755.7|174605.7|670
1684234500000|2023-05-16 10:55:00|174767.9|174617.9|174780.4|174630.4|174786.4|174636.4|174764.5|174614.5|552
1684234800000|2023-05-16 11:00:00|174781|174631|174748.6|174598.6|174783.3|174651.3|174697.9|174596.3|458
1684235100000|2023-05-16 11:05:00|174748.7|174598.7|174774.4|174624.4|174778.8|174628.8|174746.3|174596.3|377
1684235400000|2023-05-16 11:10:00|174774.6|174624.6|174695.6|174645.6|174775.9|174676|174694.6|174599.2|412
1684235700000|2023-05-16 11:15:00|174697.3|174647.3|174714.8|174564.8|174722.4|174648.9|174660.2|174563.1|681
1684236000000|2023-05-16 11:20:00|174715.7|174565.7|174681|174531|174716.6|174588.2|174629.2|174529.9|578
1684236300000|2023-05-16 11:25:00|174682.2|174532.2|174570.2|174520.2|174685.4|174582.9|174569.6|174470.7|425
1684236600000|2023-05-16 11:30:00|174570.3|174520.3|174541.9|174491.9|174610.4|174520.9|174539.8|174442|372
1684236900000|2023-05-16 11:35:00|174541.7|174491.7|174656.9|174506.9|174656.9|174555.3|174541.7|174491.7|418
1684237200000|2023-05-16 11:40:00|174657.1|174507.1|174622.2|174472.2|174660.1|174556.3|174569.8|174470.9|384
1684237500000|2023-05-16 11:45:00|174622|174472|174625|174475|174627.8|174532.1|174558.5|174471.7|794
1684237800000|2023-05-16 11:50:00|174625.5|174475.5|174578.4|174528.4|174634.6|174534.6|174568.9|174469.9|880
1684238100000|2023-05-16 11:55:00|174578.5|174528.5|174518.1|174468.1|174598.9|174529.9|174517.1|174447.6|594
1684238400000|2023-05-16 12:00:00|174517|174467|174532|174382|174532|174468.2|174459.6|174381.5|567
1684238700000|2023-05-16 12:05:00|174532.1|174382.1|174478.3|174428.3|174532.2|174444.2|174393.7|174343.7|539
1684239000000|2023-05-16 12:10:00|174478|174428|174583|174533|174584.5|174534.5|174478|174428|474
1684239300000|2023-05-16 12:15:00|174583.4|174533.4|174505.8|174455.8|174583.7|174533.7|174440.9|174355.1|548
1684239600000|2023-05-16 12:20:00|174510.8|174460.8|174615.4|174565.4|174617.1|174567.1|174461.7|174411.7|588
1684239900000|2023-05-16 12:25:00|174615.1|174565.1|174810.6|174660.6|174832.2|174682.2|174610.9|174511.6|491
1684240200000|2023-05-16 12:30:00|174780.7|174630.7|174766.3|174616.3|174912.5|174762.5|174720.1|174581.8|913
1684240500000|2023-05-16 12:35:00|174766.1|174616.1|174856.5|174806.5|174871.8|174821.8|174729.6|174616.1|740
1684240800000|2023-05-16 12:40:00|174855.2|174805.2|174766.3|174716.3|174878.4|174828.4|174758.4|174708.4|725
1684241100000|2023-05-16 12:45:00|174766.2|174716.2|174912.1|174862.1|174920.5|174870.5|174761.2|174711.2|668
1684241400000|2023-05-16 12:50:00|174912.4|174862.4|175009.4|174959.4|175069.5|174989.3|174912.4|174862.4|763
1684241700000|2023-05-16 12:55:00|175009.1|174959.1|175038.6|174988.6|175052.7|175002.7|174999.4|174949.4|657
1684242000000|2023-05-16 13:00:00|175037.9|174987.9|175067.9|175017.9|175100.1|175050.1|175015.1|174965.1|657
1684242300000|2023-05-16 13:05:00|175067.2|175017.2|175118.4|175068.4|175193.8|175143.8|175015.9|174965.9|709
1684242600000|2023-05-16 13:10:00|175118.8|175068.8|175292|175142|175297.4|175160.4|175111.3|175061.3|611
1684242900000|2023-05-16 13:15:00|175292.3|175142.3|175376.7|175326.7|175385.6|175335.6|175228.1|175136.6|615
1684243200000|2023-05-16 13:20:00|175377|175327|175184.4|175134.4|175488|175395.6|175140.7|175090.7|813
1684243500000|2023-05-16 13:25:00|175184.2|175134.2|174971.6|174921.6|175186.9|175136.9|174964.8|174914.8|781
1684243800000|2023-05-16 13:30:00|174974.3|174924.3|174912.4|174862.4|175032.8|174982.8|174756.7|174650.9|840
1684244100000|2023-05-16 13:35:00|174912.3|174862.3|175005.3|174955.3|175079.3|175029.3|174911.5|174861.5|755
1684244400000|2023-05-16 13:40:00|175005.8|174955.8|175005.8|174955.8|175039.7|174989.7|174894.4|174826.8|764
1684244700000|2023-05-16 13:45:00|175006|174956|175023.2|174973.2|175024.3|174974.3|174903.9|174853.9|546
1684245000000|2023-05-16 13:50:00|175022.8|174972.8|175036.7|174986.7|175140.8|175070.8|175018.8|174968.8|685
1684245300000|2023-05-16 13:55:00|175036.8|174986.8|174981|174931|175071.5|175021.5|174976.9|174926.9|478
1684245600000|2023-05-16 14:00:00|174980.7|174930.7|175189.8|175139.8|175198.8|175148.8|174975.4|174898.5|702
1684245900000|2023-05-16 14:05:00|175190.8|175140.8|175120.2|175070.2|175232.9|175167.6|175053.4|175003.4|799
1684246200000|2023-05-16 14:10:00|175117.6|175067.6|175071.5|175021.5|175188.8|175138.8|175065.8|175015.8|823
1684246500000|2023-05-16 14:15:00|175071.4|175021.4|175011.1|174961.1|175140.4|175090.4|174922.8|174872.8|809
1684246800000|2023-05-16 14:20:00|174989.9|174939.9|174934.7|174884.7|175013.5|174963.5|174812.5|174762.5|776
1684247100000|2023-05-16 14:25:00|174935|174885|174847.4|174797.4|174969.8|174919.8|174822.8|174772.8|790
1684247400000|2023-05-16 14:30:00|174847.3|174797.3|174790.8|174740.8|174897.5|174844.9|174760.9|174710.9|733
1684247700000|2023-05-16 14:35:00|174790|174740|174931.8|174781.8|174938.7|174841.8|174790|174740|649
1684248000000|2023-05-16 14:40:00|174933.5|174783.5|174868.4|174718.4|174935.7|174868.3|174784.7|174718.2|598
1684248300000|2023-05-16 14:45:00|174869|174719|174786|174736|174888.6|174805.8|174725.7|174670.6|784
1684248600000|2023-05-16 14:50:00|174785.9|174735.9|174754.9|174704.9|174834.1|174780.5|174749.7|174683.5|697
1684248900000|2023-05-16 14:55:00|174754.7|174704.7|174687.2|174637.2|174757|174707|174684.3|174634.3|669
1684249200000|2023-05-16 15:00:00|174687.7|174637.7|174733.2|174683.2|174788.9|174738.9|174682.5|174632.5|693
1684249500000|2023-05-16 15:05:00|174733.6|174683.6|174725.8|174675.8|174769.9|174719.9|174580.3|174481.7|803
1684249800000|2023-05-16 15:10:00|174726.4|174676.4|174767.4|174717.4|174767.4|174717.4|174675.4|174625.4|675
1684250100000|2023-05-16 15:15:00|174773.7|174723.7|174786.3|174736.3|174820.9|174770.9|174751.7|174701.7|705
1684250400000|2023-05-16 15:20:00|174789.6|174739.6|174691.2|174641.2|174792.3|174742.3|174690.8|174640.8|667
1684250700000|2023-05-16 15:25:00|174689.7|174639.7|174709.2|174559.2|174717.1|174640.9|174656.9|174555.5|619
1684251000000|2023-05-16 15:30:00|174709.3|174559.3|174695.3|174645.3|174726.1|174676.1|174663.8|174526.3|588
1684251300000|2023-05-16 15:35:00|174695.1|174645.1|174679.1|174629.1|174744.8|174694.8|174662.3|174612.3|759
1684251600000|2023-05-16 15:40:00|174680.5|174630.5|174670.6|174620.6|174728.6|174678.6|174653.2|174603.2|612
1684251900000|2023-05-16 15:45:00|174670.1|174620.1|174556.5|174506.5|174670.1|174620.1|174556.1|174459.7|519
1684252200000|2023-05-16 15:50:00|174556.3|174506.3|174433.3|174383.3|174570.1|174520.1|174424.3|174336.5|622
1684252500000|2023-05-16 15:55:00|174434.9|174384.9|174428.5|174278.5|174471|174421|174367.1|174254.9|646
1684252800000|2023-05-16 16:00:00|174427.7|174277.7|174405.7|174355.7|174442.6|174392.6|174394.3|174274.6|734
1684253100000|2023-05-16 16:05:00|174405.9|174355.9|174379.1|174329.1|174417|174367|174370.6|174320.6|681
1684253400000|2023-05-16 16:10:00|174378.1|174328.1|174404.5|174354.5|174431.7|174364.9|174333.3|174276.8|660
1684253700000|2023-05-16 16:15:00|174402.9|174352.9|174435.6|174385.6|174443.6|174393.6|174380|174330|701
1684254000000|2023-05-16 16:20:00|174435.1|174385.1|174443.6|174393.6|174458.4|174408.4|174412.2|174362.2|577
1684254300000|2023-05-16 16:25:00|174443|174393|174553.8|174503.8|174575.4|174525.4|174410.8|174360.8|833
1684254600000|2023-05-16 16:30:00|174553.6|174503.6|174552.5|174502.5|174572.3|174522.3|174525.8|174475.8|606
1684254900000|2023-05-16 16:35:00|174552.6|174502.6|174586.1|174536.1|174594.3|174544.3|174527.8|174477.8|710
1684255200000|2023-05-16 16:40:00|174580|174530|174718.5|174668.5|174746.7|174696.7|174558.4|174508.4|751
1684255500000|2023-05-16 16:45:00|174719.2|174669.2|174693.4|174643.4|174722|174672|174693.4|174643.4|690
1684255800000|2023-05-16 16:50:00|174693.5|174643.5|174609.3|174559.3|174696.1|174646.1|174596|174499|655
1684256100000|2023-05-16 16:55:00|174609.5|174559.5|174675.3|174625.3|174688.2|174638.2|174607.2|174557.2|561
1684256400000|2023-05-16 17:00:00|174675.9|174625.9|174703.6|174553.6|174704.4|174625.9|174631.4|174550.8|653
1684256700000|2023-05-16 17:05:00|174703.8|174553.8|174712.4|174662.4|174815.1|174733.7|174647.2|174553.3|765
1684257000000|2023-05-16 17:10:00|174712.5|174662.5|174720.3|174670.3|174758.1|174708.1|174701.4|174651.4|518
1684257300000|2023-05-16 17:15:00|174720.4|174670.4|174692.4|174642.4|174745|174695|174672.5|174622.5|653
1684257600000|2023-05-16 17:20:00|174692.2|174642.2|174675.6|174625.6|174728|174678|174653.8|174603.8|664
1684257900000|2023-05-16 17:25:00|174675.3|174625.3|174687.8|174637.8|174758.8|174664.4|174675.3|174607.3|827
1684258200000|2023-05-16 17:30:00|174687.1|174637.1|174689|174639|174799.1|174699|174684.9|174630.1|559
1684258500000|2023-05-16 17:35:00|174689.9|174639.9|174695.9|174645.9|174707.4|174657.4|174673.8|174623.8|664
1684258800000|2023-05-16 17:40:00|174696|174646|174665.6|174615.6|174703.7|174653.7|174642.8|174592.8|693
1684259100000|2023-05-16 17:45:00|174665.4|174615.4|174658.4|174608.4|174673.1|174623.1|174651.6|174601.6|597
1684259400000|2023-05-16 17:50:00|174658.3|174608.3|174539.4|174489.4|174661.1|174611.1|174536.6|174486.6|569
1684259700000|2023-05-16 17:55:00|174539.3|174489.3|174470.9|174420.9|174539.8|174489.8|174467.5|174417.5|493
1684260000000|2023-05-16 18:00:00|174470|174420|174590.8|174540.8|174600.1|174550.1|174469.2|174419.2|729
1684260300000|2023-05-16 18:05:00|174590.2|174540.2|174620.8|174570.8|174628.2|174578.2|174567.8|174517.8|517
1684260600000|2023-05-16 18:10:00|174621.9|174571.9|174598.5|174548.5|174627.2|174577.2|174592.4|174542.4|698
1684260900000|2023-05-16 18:15:00|174598.6|174548.6|174591|174541|174601.3|174551.3|174585.7|174535.7|507
1684261200000|2023-05-16 18:20:00|174590.7|174540.7|174621.7|174571.7|174643.7|174593.7|174588.7|174538.7|743
1684261500000|2023-05-16 18:25:00|174621.6|174571.6|174596.8|174546.8|174627.1|174577.1|174594.1|174544.1|585
1684261800000|2023-05-16 18:30:00|174596.9|174546.9|174636.7|174586.7|174661|174611|174588.3|174538.3|820
1684262100000|2023-05-16 18:35:00|174636.3|174586.3|174603.3|174553.3|174657.6|174607.6|174595.4|174545.4|677
1684262400000|2023-05-16 18:40:00|174602.7|174552.7|174590.6|174540.6|174623|174573|174587.1|174537.1|547
1684262700000|2023-05-16 18:45:00|174590.2|174540.2|174596.5|174546.5|174599.7|174549.7|174589.3|174539.3|622
1684263000000|2023-05-16 18:50:00|174596.9|174546.9|174605|174555|174605.2|174555.2|174559.5|174509.5|632
1684263300000|2023-05-16 18:55:00|174604.9|174554.9|174686.3|174636.3|174688.4|174638.4|174604.9|174554.9|676
1684263600000|2023-05-16 19:00:00|174687.7|174637.7|174621.6|174571.6|174724.8|174674.8|174608.9|174558.9|622
1684263900000|2023-05-16 19:05:00|174621.4|174571.4|174643.9|174593.9|174648.9|174598.9|174606.3|174556.3|546
1684264200000|2023-05-16 19:10:00|174643.1|174593.1|174629.6|174579.6|174644.2|174594.2|174619.8|174569.8|731
1684264500000|2023-05-16 19:15:00|174629.3|174579.3|174632.6|174582.6|174653.4|174603.4|174621.4|174571.4|702
1684264800000|2023-05-16 19:20:00|174632.8|174582.8|174655.5|174605.5|174660|174610|174632.1|174582.1|763
1684265100000|2023-05-16 19:25:00|174633.8|174583.8|174684.5|174634.5|174687.2|174637.2|174623.5|174573.5|652
1684265400000|2023-05-16 19:30:00|174684.4|174634.4|174752.9|174702.9|174755.3|174705.3|174681.5|174631.5|675
1684265700000|2023-05-16 19:35:00|174752.8|174702.8|174733|174683|174809.4|174759.4|174730.9|174680.9|686
1684266000000|2023-05-16 19:40:00|174733.1|174683.1|174770.6|174720.6|174809.5|174723.8|174729.6|174653.6|584
1684266300000|2023-05-16 19:45:00|174770.9|174720.9|174771|174721|174812.5|174762.5|174716.3|174666.3|714
1684266600000|2023-05-16 19:50:00|174771.3|174721.3|174916.2|174866.2|174919.8|174869.8|174771.2|174721.2|752
1684266900000|2023-05-16 19:55:00|174916|174866|174905|174855|174947.8|174897.8|174893.7|174843.7|738
1684267200000|2023-05-16 20:00:00|174904.5|174854.5|175080.4|174930.4|175080.4|174980.5|174891.1|174805|586
1684267500000|2023-05-16 20:05:00|175075.2|174925.2|175026|174876|175075.2|174931.3|174956.2|174859.7|533
1684267800000|2023-05-16 20:10:00|175025.5|174875.5|175070.6|174920.6|175071.2|174921.2|175010.6|174860.6|386
1684268100000|2023-05-16 20:15:00|175070.9|174920.9|175079.7|174929.7|175081.6|174931.6|175067.1|174917.1|535
1684268400000|2023-05-16 20:20:00|175080|174930|175071.7|174921.7|175080.1|174930.1|175070.2|174920.2|231
1684268700000|2023-05-16 20:25:00|175072.7|174922.7|175046.9|174896.9|175077.6|174976.6|175025.9|174890.2|321
1684269000000|2023-05-16 20:30:00|175046.8|174896.8|175003.1|174853.1|175048.6|174903.7|174953.7|174850.4|430
1684269300000|2023-05-16 20:35:00|175002.5|174852.5|175050.8|174900.8|175059|174909|175001.3|174851.3|674
1684269600000|2023-05-16 20:40:00|175049.7|174899.7|174944.7|174794.7|175052.7|174902.7|174940.8|174790.8|536
1684269900000|2023-05-16 20:45:00|174944.8|174794.8|175036.5|174886.5|175045|174895|174944.3|174794.3|514
1684270200000|2023-05-16 20:50:00|175036.3|174886.3|175179|175029|175208.7|175058.7|175036.3|174886.3|426
1684270500000|2023-05-16 20:55:00|175179.2|175029.2|175091.5|174941.5|175181.3|175031.3|175059.2|174909.2|665
1684270800000|2023-05-16 21:00:00|175126.8|174830.3|175137.8|174956|175189.1|174957.5|175125.8|174826.1|62
1684271100000|2023-05-16 21:05:00|175138.4|174955.7|175145.9|174892.8|175186|174955.7|175107.8|174797.8|91
1684271400000|2023-05-16 21:10:00|175145.4|174892.6|175128.3|174910|175147.1|174910.6|175128.3|174892.4|77
1684271700000|2023-05-16 21:15:00|175128.4|174910.1|175161.2|174910.7|175161.2|174910.7|175128.1|174871.5|73
1684272000000|2023-05-16 21:20:00|175160.3|174910.2|175159.6|174907.7|175173.6|174910.2|175115.2|174805.2|114
1684272300000|2023-05-16 21:25:00|175159.5|174907.8|175143.7|174904.4|175163.7|174908.5|175143|174894.7|64
1684272600000|2023-05-16 21:30:00|175143.4|174904.3|175145.5|174915.8|175148.6|174915.8|175137.5|174898.3|105
1684272900000|2023-05-16 21:35:00|175145.4|174915.9|175111.7|174906.3|175163.2|174922.7|175107.9|174898.7|338
1684273200000|2023-05-16 21:40:00|175111.6|174906.4|175115.7|174907.4|175126.8|174909.5|175109.7|174901.5|94
1684273500000|2023-05-16 21:45:00|175114.2|174907.3|175123.5|174907.4|175123.7|174908.1|175090.9|174899.7|80
1684273800000|2023-05-16 21:50:00|175120.1|174911.6|175109|174909.3|175120.8|174917.5|175108.5|174908.2|61
1684274100000|2023-05-16 21:55:00|175108.6|174909.4|175088.7|174918|175141.7|174918|175088.7|174905.3|111
1684274400000|2023-05-16 22:00:00|175113.6|174908.5|175049.3|174899.3|175133.5|174914|175033.4|174883.4|253
1684274700000|2023-05-16 22:05:00|175050.3|174900.3|175058.5|174908.5|175062.3|174912.3|175044|174894|56
1684275000000|2023-05-16 22:10:00|175057.3|174907.3|175060.9|174910.9|175066.1|174916.1|175054.3|174904.3|65
1684275300000|2023-05-16 22:15:00|175056.6|174906.6|175057.3|174907.3|175065.5|174915.5|175053.9|174903.9|63
1684275600000|2023-05-16 22:20:00|175054.5|174904.5|175059.5|174909.5|175059.6|174909.6|175054.5|174904.5|49
1684275900000|2023-05-16 22:25:00|175057.9|174907.9|175059.1|174909.1|175061.8|174911.8|175045.2|174895.2|161
1684276200000|2023-05-16 22:30:00|175057.7|174907.7|175077.2|174927.2|175077.5|174927.5|175055.6|174905.6|189
1684276500000|2023-05-16 22:35:00|175077.4|174927.4|175073|174923|175087.7|174937.7|175072.6|174922.6|110
1684276800000|2023-05-16 22:40:00|175073.2|174923.2|175083.4|174933.4|175083.4|174933.4|175062.2|174912.2|80
1684277100000|2023-05-16 22:45:00|175083.5|174933.5|175077.4|174927.4|175085.4|174935.4|175066.8|174916.8|99
1684277400000|2023-05-16 22:50:00|175077.3|174927.3|175059.9|174909.9|175079|174929|175049.2|174899.2|81
1684277700000|2023-05-16 22:55:00|175058.4|174908.4|175047.8|174897.8|175061.5|174911.5|175046.2|174896.2|83
1684278000000|2023-05-16 23:00:00|175047.9|174897.9|175057.2|174907.2|175058.2|174908.2|175039.5|174889.5|157
1684278300000|2023-05-16 23:05:00|175058.8|174908.8|175057.7|174907.7|175060.1|174910.1|175053.8|174903.8|46
1684278600000|2023-05-16 23:10:00|175057.5|174907.5|175052.3|174902.3|175058.3|174908.3|175051|174901|49
1684278900000|2023-05-16 23:15:00|175054.5|174904.5|175059.2|174909.2|175059.8|174909.8|175052.3|174902.3|41
1684279200000|2023-05-16 23:20:00|175057.7|174907.7|175059.5|174909.5|175060.6|174910.6|175056.5|174906.5|46
1684279500000|2023-05-16 23:25:00|175060.6|174910.6|175059.3|174909.3|175060.6|174910.6|175054|174904|62
1684279800000|2023-05-16 23:30:00|175058.7|174908.7|175057.9|174907.9|175080.8|174930.8|175051.8|174901.8|67
1684280100000|2023-05-16 23:35:00|175059|174909|175062.7|174912.7|175062.7|174912.7|175057.1|174907.1|45
1684280400000|2023-05-16 23:40:00|175060.8|174910.8|175061.4|174911.4|175073.1|174923.1|175057.3|174907.3|93
1684280700000|2023-05-16 23:45:00|175061.3|174911.3|175043.4|174893.4|175061.4|174911.4|175038.1|174888.1|151
1684281000000|2023-05-16 23:50:00|175043|174893|175025.5|174875.5|175045.4|174895.4|175015.9|174865.9|134
1684281300000|2023-05-16 23:55:00|175025.1|174875.1|175029.9|174879.9|175034.3|174884.3|175023.5|174873.5|113
1684281600000|2023-05-17 00:00:00|175030.6|174880.6|175058.6|174908.6|175058.9|174908.9|175000.7|174850.7|349
1684281900000|2023-05-17 00:05:00|175058.4|174908.4|175068.7|174918.7|175085.6|174935.6|175058.4|174908.4|235
1684282200000|2023-05-17 00:10:00|175068.8|174918.8|175062.7|174912.7|175069.7|174919.7|175050.9|174900.9|205
1684282500000|2023-05-17 00:15:00|175062.8|174912.8|175054|174904|175068.5|174918.5|175053.9|174903.9|285
1684282800000|2023-05-17 00:20:00|175054.1|174904.1|175060.2|174910.2|175063.4|174913.4|175053.7|174903.7|191
1684283100000|2023-05-17 00:25:00|175060.3|174910.3|175045.7|174895.7|175062.8|174912.8|175043.5|174893.5|286
1684283400000|2023-05-17 00:30:00|175046.4|174896.4|175052|174902|175052.4|174902.4|175026.3|174876.3|561
1684283700000|2023-05-17 00:35:00|175052.1|174902.1|175054.9|174904.9|175060|174910|175051.9|174901.9|285
1684284000000|2023-05-17 00:40:00|175055.3|174905.3|175059.3|174909.3|175061.4|174911.4|175053.4|174903.4|240
1684284300000|2023-05-17 00:45:00|175059.1|174909.1|174983.8|174833.8|175065.8|174915.8|174953.7|174803.7|286
1684284600000|2023-05-17 00:50:00|174978.6|174828.6|175013.9|174863.9|175024.2|174874.2|174970.4|174820.4|238
1684284900000|2023-05-17 00:55:00|175014.2|174864.2|175014|174864|175019.2|174869.2|174998.6|174848.6|556
1684285200000|2023-05-17 01:00:00|175014.9|174864.9|175019.8|174869.8|175023.7|174873.7|174993.4|174843.4|335
1684285500000|2023-05-17 01:05:00|175021|174871|174961|174811|175023.3|174873.3|174960.8|174810.8|321
1684285800000|2023-05-17 01:10:00|174960.6|174810.6|175035|174885|175083.6|174933.6|174959.5|174809.5|325
1684286100000|2023-05-17 01:15:00|175033.2|174883.2|175020.3|174870.3|175035.2|174885.2|174983.5|174833.5|375
1684286400000|2023-05-17 01:20:00|175020.2|174870.2|174999.5|174849.5|175022.4|174872.4|174987.1|174837.1|382
1684286700000|2023-05-17 01:25:00|174998.9|174848.9|174990.1|174840.1|175003.1|174853.1|174990.1|174840.1|542
1684287000000|2023-05-17 01:30:00|174990|174840|175038.4|174888.4|175039|174889|174965.7|174815.7|519
1684287300000|2023-05-17 01:35:00|175037.9|174887.9|175057|174907|175061.1|174911.1|175021.7|174871.7|530
1684287600000|2023-05-17 01:40:00|175058.5|174908.5|175087.3|174937.3|175097.1|174947.1|175057.5|174907.5|429
1684287900000|2023-05-17 01:45:00|175086.9|174936.9|175056.8|174906.8|175093.1|174943.1|175037.2|174887.2|432
1684288200000|2023-05-17 01:50:00|175056.6|174906.6|175013.8|174863.8|175056.7|174906.7|175011.2|174861.2|363
1684288500000|2023-05-17 01:55:00|175007.6|174857.6|175009|174859|175028|174878|175002.1|174852.1|343
1684288800000|2023-05-17 02:00:00|175009.1|174859.1|174997.4|174847.4|175020|174870|174993.5|174843.5|474
1684289100000|2023-05-17 02:05:00|174997.5|174847.5|174978.5|174828.5|175000.7|174850.7|174978.1|174828.1|415
1684289400000|2023-05-17 02:10:00|174979|174829|174963.9|174813.9|174979|174829|174949.4|174799.4|512
1684289700000|2023-05-17 02:15:00|174963.2|174813.2|174964|174814|174975|174825|174960.1|174810.1|465
1684290000000|2023-05-17 02:20:00|174964.6|174814.6|174950.5|174800.5|174964.6|174814.6|174937.8|174787.8|751
1684290300000|2023-05-17 02:25:00|174951.1|174801.1|174972.2|174822.2|174975.8|174825.8|174949.2|174799.2|596
1684290600000|2023-05-17 02:30:00|174972.3|174822.3|174978.7|174828.7|174980|174830|174964.9|174814.9|484
1684290900000|2023-05-17 02:35:00|174979.5|174829.5|174972.3|174822.3|174992.9|174842.9|174968.7|174818.7|556
1684291200000|2023-05-17 02:40:00|174971.3|174821.3|174970.1|174820.1|174981.3|174831.3|174965|174815|426
1684291500000|2023-05-17 02:45:00|174970.2|174820.2|174950.9|174800.9|174983.1|174833.1|174939.9|174789.9|643
1684291800000|2023-05-17 02:50:00|174951.4|174801.4|174924.6|174774.6|174953.7|174803.7|174919|174769|478
1684292100000|2023-05-17 02:55:00|174924.7|174774.7|174938.4|174788.4|174945|174795|174920.2|174770.2|467
1684292400000|2023-05-17 03:00:00|174938.5|174788.5|174941.2|174791.2|174948.3|174798.3|174938.5|174788.5|243
1684292700000|2023-05-17 03:05:00|174941.3|174791.3|174941|174791|174944|174794|174937.2|174787.2|190
1684293000000|2023-05-17 03:10:00|174940.9|174790.9|174966.2|174816.2|174973.8|174823.8|174940.3|174790.3|487
1684293300000|2023-05-17 03:15:00|174966.3|174816.3|174970.1|174820.1|174977.4|174827.4|174965.5|174815.5|293
1684293600000|2023-05-17 03:20:00|174970.2|174820.2|174972.2|174822.2|174973.1|174823.1|174967.9|174817.9|154
1684293900000|2023-05-17 03:25:00|174972.6|174822.6|174974.3|174824.3|174975.9|174825.9|174969.8|174819.8|171
1684294200000|2023-05-17 03:30:00|174974.2|174824.2|174978.3|174828.3|175000.1|174850.1|174964.2|174814.2|489
1684294500000|2023-05-17 03:35:00|174977.5|174827.5|174994.7|174844.7|174999.9|174849.9|174973.1|174823.1|429
1684294800000|2023-05-17 03:40:00|174994.8|174844.8|174998.5|174848.5|175000.9|174850.9|174992.9|174842.9|272
1684295100000|2023-05-17 03:45:00|174997.6|174847.6|175004.5|174854.5|175005.2|174855.2|174996.9|174846.9|218
1684295400000|2023-05-17 03:50:00|175004.1|174854.1|175027.5|174877.5|175027.6|174877.6|174997.8|174847.8|402
1684295700000|2023-05-17 03:55:00|175026.8|174876.8|175003.8|174853.8|175031.7|174881.7|175003.1|174853.1|339
1684296000000|2023-05-17 04:00:00|175003.9|174853.9|175001.7|174851.7|175007.9|174857.9|174998.8|174848.8|241
1684296300000|2023-05-17 04:05:00|175000.4|174850.4|175002.5|174852.5|175008|174858|174999|174849|251
1684296600000|2023-05-17 04:10:00|175002.8|174852.8|175018.5|174868.5|175020.7|174870.7|174999.7|174849.7|255
1684296900000|2023-05-17 04:15:00|175018.4|174868.4|174995.1|174845.1|175027.4|174877.4|174991|174841|334
1684297200000|2023-05-17 04:20:00|174995.4|174845.4|174992.4|174842.4|174998.6|174848.6|174990.6|174840.6|318
1684297500000|2023-05-17 04:25:00|174992.3|174842.3|174994.7|174844.7|175000.6|174850.6|174990|174840|377
1684297800000|2023-05-17 04:30:00|174995.2|174845.2|174997.7|174847.7|174999.2|174849.2|174988.8|174838.8|246
1684298100000|2023-05-17 04:35:00|174996.8|174846.8|174997.9|174847.9|174998.5|174848.5|174990.1|174840.1|272
1684298400000|2023-05-17 04:40:00|174994.9|174844.9|174994.1|174844.1|174998.2|174848.2|174987.8|174837.8|429
1684298700000|2023-05-17 04:45:00|174993.9|174843.9|175012.2|174862.2|175012.2|174862.2|174990.9|174840.9|208
1684299000000|2023-05-17 04:50:00|175013.5|174863.5|175030.4|174880.4|175049.9|174899.9|175013.5|174863.5|345
1684299300000|2023-05-17 04:55:00|175030.1|174880.1|175027.5|174877.5|175042.7|174892.7|175027.5|174877.5|148
1684299600000|2023-05-17 05:00:00|175027.6|174877.6|175027.1|174877.1|175034.4|174884.4|175022.6|174872.6|295
1684299900000|2023-05-17 05:05:00|175027.4|174877.4|175021.4|174871.4|175029.7|174879.7|175020.5|174870.5|294
1684300200000|2023-05-17 05:10:00|175021.6|174871.6|175024.2|174874.2|175027.3|174877.3|175021.6|174871.6|348
1684300500000|2023-05-17 05:15:00|175024.6|174874.6|175024.3|174874.3|175030.4|174880.4|175023.3|174873.3|217
1684300800000|2023-05-17 05:20:00|175024.6|174874.6|175056.7|174906.7|175057.5|174907.5|175023.1|174873.1|451
1684301100000|2023-05-17 05:25:00|175056.9|174906.9|175070.6|174920.6|175073|174923|175051.9|174901.9|590
1684301400000|2023-05-17 05:30:00|175070.7|174920.7|175079.9|174929.9|175082.2|174932.2|175050.6|174900.6|597
1684301700000|2023-05-17 05:35:00|175079.7|174929.7|175068.2|174918.2|175082.1|174932.1|175068.2|174918.2|455
1684302000000|2023-05-17 05:40:00|175067.8|174917.8|175035.8|174885.8|175070.4|174920.4|175026.7|174876.7|715
1684302300000|2023-05-17 05:45:00|175035.4|174885.4|175046.6|174896.6|175055.9|174905.9|175033.9|174883.9|895
1684302600000|2023-05-17 05:50:00|175045.9|174895.9|175027.6|174877.6|175055.6|174905.6|175020.7|174870.7|703
1684302900000|2023-05-17 05:55:00|175027.2|174877.2|175054.1|174904.1|175057.7|174907.7|175021.9|174871.9|566
1684303200000|2023-05-17 06:00:00|175054.2|174904.2|175048.3|174898.3|175084.6|174934.6|175043.3|174893.3|589
1684303500000|2023-05-17 06:05:00|175048.2|174898.2|175061.9|174911.9|175062.8|174912.8|175032.4|174882.4|675
1684303800000|2023-05-17 06:10:00|175061.8|174911.8|175029.3|174879.3|175086.3|174936.3|175028.3|174878.3|636
1684304100000|2023-05-17 06:15:00|175029.2|174879.2|175006.8|174856.8|175032|174882|175000.5|174850.5|516
1684304400000|2023-05-17 06:20:00|175007|174857|175027.8|174877.8|175028.9|174878.9|175002.8|174852.8|535
1684304700000|2023-05-17 06:25:00|175028.3|174878.3|174998.6|174848.6|175028.9|174878.9|174995|174845|581
1684305000000|2023-05-17 06:30:00|174998.8|174848.8|175006.1|174856.1|175040.8|174890.8|174974.2|174824.2|600
1684305300000|2023-05-17 06:35:00|175005.9|174855.9|175005.8|174855.8|175018|174868|174993.1|174843.1|392
1684305600000|2023-05-17 06:40:00|175005.5|174855.5|175002|174852|175034.7|174884.7|174999.3|174849.3|401
1684305900000|2023-05-17 06:45:00|175002.4|174852.4|174995.1|174845.1|175011.9|174861.9|174970.8|174820.8|575
1684306200000|2023-05-17 06:50:00|174995.6|174845.6|175026.6|174876.6|175028.3|174878.3|174995.5|174845.5|489
1684306500000|2023-05-17 06:55:00|175026.7|174876.7|175097.3|174947.3|175102|174952|175024.4|174874.4|529
1684306800000|2023-05-17 07:00:00|175108.6|174958.6|175091.7|174941.7|175126.2|174976.2|175063.7|174913.7|787
1684307100000|2023-05-17 07:05:00|175091|174941|174992.3|174842.3|175129.4|174979.4|174991.4|174841.4|765
1684307400000|2023-05-17 07:10:00|174992.5|174842.5|174945.5|174795.5|174992.8|174842.8|174915.1|174765.1|676
1684307700000|2023-05-17 07:15:00|174945.6|174795.6|174965.2|174815.2|174976|174826|174916.8|174766.8|702
1684308000000|2023-05-17 07:20:00|174965.9|174815.9|174991.8|174841.8|174999.2|174849.2|174935.5|174785.5|642
1684308300000|2023-05-17 07:25:00|174991.7|174841.7|175001.7|174851.7|175034.1|174884.1|174974.3|174824.3|571
1684308600000|2023-05-17 07:30:00|175003.1|174853.1|174985.4|174835.4|175030.6|174880.6|174962.8|174812.8|598
1684308900000|2023-05-17 07:35:00|174985.5|174835.5|175001|174851|175031.5|174881.5|174966.5|174816.5|595
1684309200000|2023-05-17 07:40:00|175000.9|174850.9|174994.4|174844.4|175024|174874|174963.2|174813.2|579
1684309500000|2023-05-17 07:45:00|174994.5|174844.5|175019.2|174869.2|175040.8|174890.8|174994.5|174844.5|573
1684309800000|2023-05-17 07:50:00|175019.4|174869.4|174994.7|174844.7|175055.9|174905.9|174991.2|174841.2|676
1684310100000|2023-05-17 07:55:00|174994.6|174844.6|175133.7|174983.7|175137|174987|174989.4|174839.4|559
1684310400000|2023-05-17 08:00:00|175133.4|174983.4|175043.5|174893.5|175134.4|174984.4|175040.5|174890.5|660
1684310700000|2023-05-17 08:05:00|175043.6|174893.6|175030.5|174880.5|175044.7|174894.7|174970.5|174820.5|696
1684311000000|2023-05-17 08:10:00|175030.9|174880.9|175017.1|174867.1|175074.4|174924.4|175013.6|174863.6|565
1684311300000|2023-05-17 08:15:00|175017.3|174867.3|175075|174925|175082.6|174932.6|174994.9|174844.9|559
1684311600000|2023-05-17 08:20:00|175074.8|174924.8|175094.4|174944.4|175126.6|174976.6|175073.7|174923.7|571
1684311900000|2023-05-17 08:25:00|175094.2|174944.2|175125.6|174975.6|175129.5|174979.5|175075.1|174925.1|512
1684312200000|2023-05-17 08:30:00|175126.8|174976.8|175125.4|174975.4|175127|174977|175088.9|174938.9|468
1684312500000|2023-05-17 08:35:00|175125.7|174975.7|175130.9|174980.9|175132.3|174982.3|175093.4|174943.4|563
1684312800000|2023-05-17 08:40:00|175131.4|174981.4|175124|174974|175133.1|174983.1|175124|174974|299
1684313100000|2023-05-17 08:45:00|175123.8|174973.8|175251|175101|175252.7|175102.7|175123.5|174973.5|490
1684313400000|2023-05-17 08:50:00|175251.1|175101.1|175309.1|175159.1|175312.7|175162.7|175250.6|175100.6|585
1684313700000|2023-05-17 08:55:00|175308.4|175158.4|175442.4|175292.4|175455.4|175305.4|175308.1|175158.1|583
1684314000000|2023-05-17 09:00:00|175443.7|175293.7|175379.8|175229.8|175457.9|175307.9|175373.2|175223.2|516
1684314300000|2023-05-17 09:05:00|175379.5|175229.5|175453.1|175303.1|175460.1|175310.1|175372.7|175222.7|550
1684314600000|2023-05-17 09:10:00|175452.9|175302.9|175465.1|175315.1|175499.1|175349.1|175433.1|175283.1|526
1684314900000|2023-05-17 09:15:00|175464.3|175314.3|175431.2|175281.2|175500.6|175350.6|175431.2|175281.2|555
1684315200000|2023-05-17 09:20:00|175431.9|175281.9|175439.6|175289.6|175478.7|175328.7|175417.9|175267.9|669
1684315500000|2023-05-17 09:25:00|175440.1|175290.1|175443.3|175293.3|175449.1|175299.1|175387.2|175237.2|606
1684315800000|2023-05-17 09:30:00|175442.8|175292.8|175408.1|175258.1|175469.4|175319.4|175394.8|175244.8|548
1684316100000|2023-05-17 09:35:00|175407.9|175257.9|175521.4|175371.4|175537.6|175387.6|175406.6|175256.6|604
1684316400000|2023-05-17 09:40:00|175522.2|175372.2|175558|175408|175564.1|175414.1|175520.3|175370.3|505
1684316700000|2023-05-17 09:45:00|175558.2|175408.2|175559.5|175409.5|175563.9|175413.9|175547.6|175397.6|489
1684317000000|2023-05-17 09:50:00|175559.4|175409.4|175496.1|175346.1|175564.6|175414.6|175494.6|175344.6|607
1684317300000|2023-05-17 09:55:00|175495.8|175345.8|175405.5|175255.5|175511.5|175361.5|175370.5|175220.5|518
1684317600000|2023-05-17 10:00:00|175403.7|175253.7|175432.4|175282.4|175467.2|175317.2|175403.1|175253.1|498
1684317900000|2023-05-17 10:05:00|175432.2|175282.2|175400.1|175250.1|175438.3|175288.3|175399.9|175249.9|551
1684318200000|2023-05-17 10:10:00|175400.2|175250.2|175271.2|175121.2|175400.2|175250.2|175267.4|175117.4|371
1684318500000|2023-05-17 10:15:00|175272|175122|175236.3|175086.3|175273.6|175123.6|175207.5|175057.5|460
1684318800000|2023-05-17 10:20:00|175236.2|175086.2|175211|175061|175310.9|175160.9|175210|175060|553
1684319100000|2023-05-17 10:25:00|175210.9|175060.9|175173.2|175023.2|175212.4|175062.4|175152.6|175002.6|604
1684319400000|2023-05-17 10:30:00|175173.1|175023.1|175273.5|175123.5|175279.2|175129.2|175169.8|175019.8|552
1684319700000|2023-05-17 10:35:00|175273.3|175123.3|175337.6|175187.6|175339.3|175189.3|175272.2|175122.2|459
1684320000000|2023-05-17 10:40:00|175337.4|175187.4|175311|175161|175352.4|175202.4|175309.4|175159.4|558
1684320300000|2023-05-17 10:45:00|175311.5|175161.5|175332|175182|175362.4|175212.4|175310.2|175160.2|512
1684320600000|2023-05-17 10:50:00|175331.7|175181.7|175470|175320|175501.3|175351.3|175329.9|175179.9|553
1684320900000|2023-05-17 10:55:00|175469.9|175319.9|175483|175333|175553.4|175403.4|175429.5|175279.5|609
1684321200000|2023-05-17 11:00:00|175487.5|175337.5|175785.9|175635.9|175792.1|175642.1|175485|175335|642
1684321500000|2023-05-17 11:05:00|175787.1|175637.1|175716.2|175566.2|175787.3|175666.8|175636.3|175537.6|666
1684321800000|2023-05-17 11:10:00|175716.1|175566.1|175612.4|175462.4|175718.4|175568.4|175568.8|175461.4|526
1684322100000|2023-05-17 11:15:00|175612.5|175462.5|175572.8|175522.8|175669.4|175574.1|175560|175434.6|583
1684322400000|2023-05-17 11:20:00|175572.7|175522.7|175585.3|175435.3|175645.2|175550.5|175530.5|175431|503
1684322700000|2023-05-17 11:25:00|175585.4|175435.4|175485.2|175335.2|175586.7|175493.8|175471.5|175321.5|601
1684323000000|2023-05-17 11:30:00|175484.9|175334.9|175453.6|175303.6|175488.6|175338.6|175434.2|175284.2|689
1684323300000|2023-05-17 11:35:00|175453.8|175303.8|175494.8|175344.8|175505.8|175383.6|175403.4|175300.7|654
1684323600000|2023-05-17 11:40:00|175496.1|175346.1|175516.7|175366.7|175553.8|175403.8|175494.9|175344.9|648
1684323900000|2023-05-17 11:45:00|175516.6|175366.6|175497.9|175447.9|175531.6|175454.4|175468.9|175339.5|645
1684324200000|2023-05-17 11:50:00|175498.3|175448.3|175592.9|175442.9|175592.9|175506.1|175498.3|175403.3|564
1684324500000|2023-05-17 11:55:00|175592.8|175442.8|175693.5|175543.5|175713.7|175616.8|175562|175438|487
1684324800000|2023-05-17 12:00:00|175694|175544|175761.2|175711.2|175800.8|175712.7|175644.1|175544|664
1684325100000|2023-05-17 12:05:00|175760.2|175710.2|175935.5|175885.5|175938.1|175888.1|175744.8|175645.6|580
1684325400000|2023-05-17 12:10:00|175935.4|175885.4|175866.6|175716.6|175967.5|175890.5|175860.8|175710.8|632
1684325700000|2023-05-17 12:15:00|175866.5|175716.5|176000.9|175950.9|176049.4|175950.9|175863.6|175713.6|592
1684326000000|2023-05-17 12:20:00|175999.2|175949.2|176021.7|175971.7|176102|175974|175999|175866.7|702
1684326300000|2023-05-17 12:25:00|176021.8|175971.8|176060.3|175910.3|176117.5|176023|175996.2|175898|546
1684326600000|2023-05-17 12:30:00|176066.6|175916.6|176119.5|176069.5|176126|176076|176055.8|175916.6|602
1684326900000|2023-05-17 12:35:00|176119.2|176069.2|176409.5|176359.5|176471|176371.3|176119.2|176069.2|808
1684327200000|2023-05-17 12:40:00|176411.3|176361.3|176675.1|176525.1|176735.9|176603.4|176382.6|176310.6|708
1684327500000|2023-05-17 12:45:00|176674.5|176524.5|176184.9|176134.9|176694|176544|176175.9|176103.9|760
1684327800000|2023-05-17 12:50:00|176184.8|176134.8|176103.7|175953.7|176308.5|176238.6|176084.7|175953.7|796
1684328100000|2023-05-17 12:55:00|176103.1|175953.1|176039.5|175989.5|176203.4|176100.2|175980.3|175880|804
1684328400000|2023-05-17 13:00:00|176038.2|175988.2|175941.2|175791.2|176069.4|175991.1|175847.7|175754.7|801
1684328700000|2023-05-17 13:05:00|175939.1|175789.1|175784|175734|175992.8|175842.8|175704.4|175595.8|817
1684329000000|2023-05-17 13:10:00|175783.8|175733.8|175888.6|175738.6|175991.7|175859.4|175782.8|175693.8|689
1684329300000|2023-05-17 13:15:00|175889.8|175739.8|176050.4|176000.4|176133.9|176033.1|175885|175736.3|752
1684329600000|2023-05-17 13:20:00|176050.2|176000.2|176116.5|176066.5|176199.7|176099.7|176050.2|175957.8|579
1684329900000|2023-05-17 13:25:00|176113.7|176063.7|176265.2|176115.2|176310.1|176189.2|176100.9|176021.7|621
1684330200000|2023-05-17 13:30:00|176263.5|176113.5|176365.3|176315.3|176416.5|176322.5|176200.9|176113|657
1684330500000|2023-05-17 13:35:00|176364.7|176314.7|176434.8|176384.8|176516.5|176412.3|176339.1|176275.4|657
1684330800000|2023-05-17 13:40:00|176434.9|176384.9|176389.8|176339.8|176632.8|176539.4|176371.5|176321.5|775
1684331100000|2023-05-17 13:45:00|176386.3|176336.3|176604.4|176554.4|176671.1|176621.1|176384.5|176334.5|682
1684331400000|2023-05-17 13:50:00|176613.7|176563.7|176902.2|176852.2|176970.8|176889.3|176584.1|176534.1|854
1684331700000|2023-05-17 13:55:00|176902|176852|176810.7|176760.7|176913.2|176855.2|176696.3|176597.7|765
1684332000000|2023-05-17 14:00:00|176817.1|176767.1|176735.1|176685.1|176921|176819.4|176717|176667|794
1684332300000|2023-05-17 14:05:00|176734.1|176684.1|176672.5|176622.5|176741.5|176691.5|176580.7|176501.8|729
1684332600000|2023-05-17 14:10:00|176671.2|176621.2|176435.7|176385.7|176737.2|176657.2|176357.7|176298.2|856
1684332900000|2023-05-17 14:15:00|176437.6|176387.6|176431.6|176381.6|176491.7|176441.7|176399.7|176349.7|705
1684333200000|2023-05-17 14:20:00|176432|176382|176258.3|176108.3|176463.7|176391.2|176257.4|176107.4|697
1684333500000|2023-05-17 14:25:00|176258.2|176108.2|176237.6|176087.6|176335.3|176254.6|176141.6|176063.7|801
1684333800000|2023-05-17 14:30:00|176235.9|176085.9|176319.8|176269.8|176429.4|176308.8|176187.4|176085.3|790
1684334100000|2023-05-17 14:35:00|176319.6|176269.6|176311.2|176261.2|176430.7|176334.8|176224.6|176174.6|548
1684334400000|2023-05-17 14:40:00|176311.9|176261.9|176161|176011|176353.4|176303.4|176159.4|176009.4|591
1684334700000|2023-05-17 14:45:00|176160.9|176010.9|176230.1|176080.1|176319.3|176248.5|176119.5|176008.4|646
1684335000000|2023-05-17 14:50:00|176230|176080|176298.3|176148.3|176305.6|176181.1|176050.1|175985.8|671
1684335300000|2023-05-17 14:55:00|176298.6|176148.6|176215.2|176165.2|176302.1|176180.8|176154.8|176086.2|824
1684335600000|2023-05-17 15:00:00|176213|176163|176249.9|176199.9|176282.9|176232.9|176191.5|176141.5|809
1684335900000|2023-05-17 15:05:00|176249.7|176199.7|176339|176289|176373.8|176323.8|176249.1|176199.1|543
1684336200000|2023-05-17 15:10:00|176339.1|176289.1|176252|176202|176352.2|176291.3|176244.5|176189.3|546
1684336500000|2023-05-17 15:15:00|176252.3|176202.3|176113.7|176063.7|176278.6|176228.6|176049.5|175949.6|857
1684336800000|2023-05-17 15:20:00|176113.9|176063.9|176078.8|176028.8|176255|176165.9|176078.6|175945|741
1684337100000|2023-05-17 15:25:00|176078.7|176028.7|176055.5|176005.5|176101|176035.2|176012|175923|625
1684337400000|2023-05-17 15:30:00|176055.8|176005.8|176052.6|176002.6|176123.4|176073.4|176003.4|175936.3|684
1684337700000|2023-05-17 15:35:00|176051.9|176001.9|175945.7|175895.7|176059.9|176009.9|175910.5|175819.8|659
1684338000000|2023-05-17 15:40:00|175945.6|175895.6|175893.7|175843.7|175957.3|175903.6|175823.8|175696.8|576
1684338300000|2023-05-17 15:45:00|175893.8|175843.8|175950.4|175900.4|175956.2|175906.2|175891.5|175841.5|481
1684338600000|2023-05-17 15:50:00|175950.1|175900.1|175977.4|175927.4|175979.4|175929.4|175931|175881|566
1684338900000|2023-05-17 15:55:00|175977.5|175927.5|175985.7|175935.7|176147.6|176085.1|175977.5|175907.6|686
1684339200000|2023-05-17 16:00:00|175983.1|175933.1|175944.9|175894.9|175989.8|175939.8|175920.4|175870.4|703
1684339500000|2023-05-17 16:05:00|175944|175894|175906.3|175756.3|175969.3|175897.4|175835.4|175707|677
1684339800000|2023-05-17 16:10:00|175906|175756|175791.5|175741.5|175906|175813.7|175786.9|175736.9|542
1684340100000|2023-05-17 16:15:00|175791.6|175741.6|175812.7|175762.7|175827.7|175777.7|175791.6|175741.6|418
1684340400000|2023-05-17 16:20:00|175812.6|175762.6|175792.5|175742.5|175824.9|175774.9|175758.8|175708.8|535
1684340700000|2023-05-17 16:25:00|175792.7|175742.7|175794.6|175744.6|175825.9|175775.9|175788.1|175738.1|632
1684341000000|2023-05-17 16:30:00|175794.4|175744.4|175866.1|175716.1|175888.6|175832|175793.9|175703.7|654
1684341300000|2023-05-17 16:35:00|175865.3|175715.3|175907.5|175757.5|175910.1|175809.1|175805.9|175699.1|533
1684341600000|2023-05-17 16:40:00|175907.7|175757.7|175642.2|175592.2|175921.3|175790.3|175622.3|175536.3|481
1684341900000|2023-05-17 16:45:00|175641.8|175591.8|175528.3|175378.3|175730.6|175634.3|175481|175378.1|714
1684342200000|2023-05-17 16:50:00|175528.9|175378.9|175469.3|175419.3|175604.2|175494.8|175463.9|175318.2|670
1684342500000|2023-05-17 16:55:00|175469.1|175419.1|175589|175539|175635.6|175541.3|175439.9|175389.9|720
1684342800000|2023-05-17 17:00:00|175591.8|175541.8|175515|175465|175602.5|175552.5|175513.7|175463.7|694
1684343100000|2023-05-17 17:05:00|175515.1|175465.1|175674.9|175524.9|175675.8|175583|175514.5|175460.1|661
1684343400000|2023-05-17 17:10:00|175676.7|175526.7|175660.5|175510.5|175757.8|175657.9|175650.3|175500.3|666
1684343700000|2023-05-17 17:15:00|175660.7|175510.7|175645.4|175595.4|175663.2|175597.3|175573.4|175480.7|563
1684344000000|2023-05-17 17:20:00|175645.3|175595.3|175726.3|175576.3|175790.6|175640.6|175635.1|175565.9|667
1684344300000|2023-05-17 17:25:00|175725.9|175575.9|175728.7|175678.7|175738.9|175681.8|175695.4|175575.1|463
1684344600000|2023-05-17 17:30:00|175728.6|175678.6|175752|175602|175781.6|175678.8|175678|175576.4|608
1684344900000|2023-05-17 17:35:00|175752.6|175602.6|175727|175577|175771.7|175684.3|175719|175569|572
1684345200000|2023-05-17 17:40:00|175726.4|175576.4|175659.7|175609.7|175767.3|175629.6|175635|175572.6|672
1684345500000|2023-05-17 17:45:00|175659.2|175609.2|175584.4|175534.4|175663.2|175613.2|175571.7|175521.7|674
1684345800000|2023-05-17 17:50:00|175584|175534|175625.8|175475.8|175660.9|175595.7|175575.2|175472.7|640
1684346100000|2023-05-17 17:55:00|175625.9|175475.9|175592.6|175442.6|175625.9|175527.1|175538.3|175441.4|590
1684346400000|2023-05-17 18:00:00|175592.8|175442.8|175556.4|175506.4|175606.5|175507.6|175551.1|175442.8|660
1684346700000|2023-05-17 18:05:00|175556|175506|175559.7|175509.7|175630.5|175555.5|175554.9|175453.8|625
1684347000000|2023-05-17 18:10:00|175559.4|175509.4|175560.2|175410.2|175579.6|175514.6|175500.4|175402.9|702
1684347300000|2023-05-17 18:15:00|175560.1|175410.1|175422.2|175372.2|175571.8|175473.2|175418.3|175361.4|709
1684347600000|2023-05-17 18:20:00|175422.1|175372.1|175515.8|175465.8|175575.9|175477.6|175420.7|175370.7|553
1684347900000|2023-05-17 18:25:00|175515.3|175465.3|175546.6|175496.6|175578.9|175497.5|175515.3|175419.3|640
1684348200000|2023-05-17 18:30:00|175546.8|175496.8|175673.2|175623.2|175680.6|175630.6|175515|175465|600
1684348500000|2023-05-17 18:35:00|175673.3|175623.3|175639.2|175589.2|175675.6|175625.6|175634.3|175584.3|657
1684348800000|2023-05-17 18:40:00|175639.8|175589.8|175616.7|175566.7|175642.1|175592.1|175608.7|175558.7|621
1684349100000|2023-05-17 18:45:00|175617.1|175567.1|175608.4|175558.4|175630.8|175580.8|175603.3|175553.3|545
1684349400000|2023-05-17 18:50:00|175609.1|175559.1|175675.4|175625.4|175730.1|175628.7|175603.3|175553.3|556
1684349700000|2023-05-17 18:55:00|175676.3|175626.3|175679.3|175629.3|175726.8|175652.3|175624.9|175573.9|678
1684350000000|2023-05-17 19:00:00|175679.2|175629.2|175616.8|175566.8|175686.9|175636.9|175597.7|175547.7|638
1684350300000|2023-05-17 19:05:00|175614.2|175564.2|175549.8|175499.8|175620.7|175570.7|175543.4|175493.4|665
1684350600000|2023-05-17 19:10:00|175549.6|175499.6|175615.5|175565.5|175664.5|175565.8|175543.6|175446.3|657
1684350900000|2023-05-17 19:15:00|175615.4|175565.4|175637.4|175587.4|175662.9|175612.9|175579|175485.3|757
1684351200000|2023-05-17 19:20:00|175637.1|175587.1|175713.5|175663.5|175720.5|175670.5|175636.8|175538.3|567
1684351500000|2023-05-17 19:25:00|175713.7|175663.7|175715.5|175565.5|175774.1|175724.1|175665.3|175561.2|632
1684351800000|2023-05-17 19:30:00|175715.4|175565.4|175709.3|175559.3|175784.5|175656.5|175663.8|175557.2|549
1684352100000|2023-05-17 19:35:00|175709.2|175559.2|175713.5|175563.5|175725.6|175635.2|175628.3|175527.6|711
1684352400000|2023-05-17 19:40:00|175713.7|175563.7|175770.8|175720.8|175777.4|175727.4|175670.1|175563|759
1684352700000|2023-05-17 19:45:00|175771.3|175721.3|175794|175744|175847.4|175762.5|175732.5|175636.9|693
1684353000000|2023-05-17 19:50:00|175794.8|175744.8|175774.7|175724.7|175882.9|175766|175718.9|175667.7|606
1684353300000|2023-05-17 19:55:00|175775.2|175725.2|175844.7|175694.7|175893.4|175792.4|175754.7|175690.8|697
1684353600000|2023-05-17 20:00:00|175846.9|175696.9|175859.5|175709.5|175886.9|175783.8|175809.3|175695.9|580
1684353900000|2023-05-17 20:05:00|175859.3|175709.3|175921|175771|175922.2|175772.2|175780.7|175675.9|378
1684354200000|2023-05-17 20:10:00|175920.4|175770.4|175922.5|175772.5|175990.4|175840.4|175894.6|175744.6|458
1684354500000|2023-05-17 20:15:00|175923|175773|175927.2|175777.2|175930.3|175780.3|175915.4|175765.4|375
1684354800000|2023-05-17 20:20:00|175927.8|175777.8|175898.2|175748.2|175929.8|175800.5|175844.2|175743.2|454
1684355100000|2023-05-17 20:25:00|175898|175748|175917.8|175767.8|175921.8|175805.2|175852.1|175747.3|219
1684355400000|2023-05-17 20:30:00|175917.6|175767.6|175956.4|175806.4|175962.8|175812.8|175909.2|175759.2|484
1684355700000|2023-05-17 20:35:00|175955.7|175805.7|175954.5|175804.5|175967.3|175817.3|175947.5|175797.5|423
1684356000000|2023-05-17 20:40:00|175953.8|175803.8|175926.2|175776.2|175959.1|175809.1|175918.9|175768.9|458
1684356300000|2023-05-17 20:45:00|175926.3|175776.3|175965.9|175815.9|175988.7|175838.7|175926|175776|471
1684356600000|2023-05-17 20:50:00|175965.4|175815.4|176072|175922|176098.8|175948.8|175964.3|175814.3|545
1684356900000|2023-05-17 20:55:00|176072.3|175922.3|176044.4|175849.3|176072.3|175922.3|176009.2|175848.1|350
1684357200000|2023-05-17 21:00:00|176069.9|175831|176209.4|175899.4|176308.4|175998.4|176059.9|175749.9|91
1684357500000|2023-05-17 21:05:00|176248.4|175938.4|176404.3|176094.3|176412|176102|176220.5|175910.5|57
1684357800000|2023-05-17 21:10:00|176404.8|176094.8|176395.2|176085.2|176412.7|176102.7|176392.3|176082.3|27
1684358100000|2023-05-17 21:15:00|176402.8|176092.8|176380.9|176070.9|176402.8|176092.8|176226|175916|57
1684358400000|2023-05-17 21:20:00|176380.8|176070.8|176351.9|176041.9|176380.8|176070.8|176351.9|176041.9|16
1684358700000|2023-05-17 21:25:00|176349.1|176039.1|176389.1|176079.1|176389.3|176079.3|176349.1|176039.1|19
1684359000000|2023-05-17 21:30:00|176391.8|176081.8|176348.8|176038.8|176395.8|176085.8|176348.7|176038.7|55
1684359300000|2023-05-17 21:35:00|176348.7|176038.7|176375.3|176065.3|176384|176074|176340.7|176030.7|104
1684359600000|2023-05-17 21:40:00|176382.2|176072.2|176367.2|176057.2|176383.9|176073.9|176346.6|176036.6|232
1684359900000|2023-05-17 21:45:00|176361.4|176051.4|176374|176064|176379.1|176069.1|176359.3|176049.3|126
1684360200000|2023-05-17 21:50:00|176374.8|176064.8|176375|176065|176378.9|176068.9|176359.1|176049.1|111
1684360500000|2023-05-17 21:55:00|176375.5|176065.5|176335.4|176025.4|176375.6|176065.6|176309.3|175999.3|106
1684360800000|2023-05-17 22:00:00|176332.7|176022.7|176062.7|175912.7|176339.9|176029.9|176039.4|175865.7|438
1684361100000|2023-05-17 22:05:00|176061.6|175911.6|176069.4|175919.4|176098.2|175948.2|176058.9|175908.9|170
1684361400000|2023-05-17 22:10:00|176068.6|175918.6|176065.9|175915.9|176088.4|175938.4|176052.4|175902.4|140
1684361700000|2023-05-17 22:15:00|176065|175915|176087.5|175937.5|176100.4|175950.4|176060.6|175910.6|135
1684362000000|2023-05-17 22:20:00|176086.4|175936.4|176085.4|175935.4|176092.7|175942.7|176069.6|175919.6|124
1684362300000|2023-05-17 22:25:00|176084.6|175934.6|176076.5|175926.5|176088.9|175938.9|176071.6|175921.6|81
1684362600000|2023-05-17 22:30:00|176070.2|175920.2|176083.1|175933.1|176090.1|175940.1|176070.2|175920.2|101
1684362900000|2023-05-17 22:35:00|176083.6|175933.6|176083|175933|176086.3|175936.3|176080.4|175930.4|65
1684363200000|2023-05-17 22:40:00|176085.2|175935.2|176091.6|175941.6|176229.5|176079.5|176076.5|175926.5|164
1684363500000|2023-05-17 22:45:00|176091.2|175941.2|176121|175971|176140.7|175990.7|176010.4|175860.4|280
1684363800000|2023-05-17 22:50:00|176121.5|175971.5|176145.6|175995.6|176150.5|176000.5|176120.6|175970.6|152
1684364100000|2023-05-17 22:55:00|176145.3|175995.3|176083.2|175933.2|176148|175998|176066.5|175916.5|182
1684364400000|2023-05-17 23:00:00|176083.5|175933.5|176089.7|175939.7|176114|175964|176083.5|175933.5|175
1684364700000|2023-05-17 23:05:00|176090.5|175940.5|176093.5|175943.5|176100.4|175950.4|176084.6|175934.6|79
1684365000000|2023-05-17 23:10:00|176094.2|175944.2|176102|175952|176115.2|175965.2|176093.4|175943.4|87
1684365300000|2023-05-17 23:15:00|176102.1|175952.1|176094.7|175944.7|176106.1|175956.1|176083.9|175933.9|185
1684365600000|2023-05-17 23:20:00|176095.2|175945.2|176081.8|175931.8|176098|175948|176080.7|175930.7|120
1684365900000|2023-05-17 23:25:00|176083.5|175933.5|176110.1|175960.1|176113|175963|176079.8|175929.8|111
1684366200000|2023-05-17 23:30:00|176110|175960|176117.4|175967.4|176122.1|175972.1|176110|175960|102
1684366500000|2023-05-17 23:35:00|176121.2|175971.2|176119|175969|176124|175974|176114.3|175964.3|66
1684366800000|2023-05-17 23:40:00|176122.2|175972.2|176150.4|176000.4|176154.8|176004.8|176122.2|175972.2|131
1684367100000|2023-05-17 23:45:00|176150.3|176000.3|176150.1|176000.1|176154.2|176004.2|176145.5|175995.5|162
1684367400000|2023-05-17 23:50:00|176151.2|176001.2|176180.3|176030.3|176185.3|176035.3|176147.6|175997.6|115
1684367700000|2023-05-17 23:55:00|176180.4|176030.4|176173.2|176023.2|176180.8|176030.8|176167.4|176017.4|92
1684368000000|2023-05-18 00:00:00|176172.6|176022.6|176175.1|176025.1|176216.7|176066.7|176154.3|176004.3|487
1684368300000|2023-05-18 00:05:00|176172.7|176022.7|176145.1|175995.1|176173.6|176023.6|176140.2|175990.2|244
1684368600000|2023-05-18 00:10:00|176143.7|175993.7|176142.7|175992.7|176150.2|176000.2|176139.5|175989.5|319
1684368900000|2023-05-18 00:15:00|176144.1|175994.1|176142.1|175992.1|176146.9|175996.9|176137.4|175987.4|338
1684369200000|2023-05-18 00:20:00|176142|175992|176099.2|175949.2|176145.9|175995.9|176098.6|175948.6|276
1684369500000|2023-05-18 00:25:00|176099.4|175949.4|176097.3|175947.3|176101.4|175951.4|176087.4|175937.4|139
1684369800000|2023-05-18 00:30:00|176095.4|175945.4|176090.9|175940.9|176102.9|175952.9|176088.7|175938.7|181
1684370100000|2023-05-18 00:35:00|176090.7|175940.7|176091.9|175941.9|176096.8|175946.8|176088.8|175938.8|151
1684370400000|2023-05-18 00:40:00|176091.6|175941.6|176089.9|175939.9|176095.2|175945.2|176084.2|175934.2|162
1684370700000|2023-05-18 00:45:00|176088.8|175938.8|176048.8|175898.8|176092.5|175942.5|176046.8|175896.8|390
1684371000000|2023-05-18 00:50:00|176050.6|175900.6|176057.2|175907.2|176057.5|175907.5|176037.9|175887.9|485
1684371300000|2023-05-18 00:55:00|176057.4|175907.4|176103.6|175953.6|176103.8|175953.8|176055.4|175905.4|424
1684371600000|2023-05-18 01:00:00|176105.3|175955.3|176116.6|175966.6|176127.6|175977.6|176102.1|175952.1|227
1684371900000|2023-05-18 01:05:00|176117.6|175967.6|176147|175997|176148.6|175998.6|176115.9|175965.9|439
1684372200000|2023-05-18 01:10:00|176146.8|175996.8|176153.1|176003.1|176155.6|176005.6|176143.5|175993.5|409
1684372500000|2023-05-18 01:15:00|176153|176003|176141|175991|176154.9|176004.9|176124.8|175974.8|537
1684372800000|2023-05-18 01:20:00|176125.6|175975.6|176122.9|175972.9|176137.5|175987.5|176116.7|175966.7|564
1684373100000|2023-05-18 01:25:00|176123.2|175973.2|176122|175972|176125.4|175975.4|176115.8|175965.8|339
1684373400000|2023-05-18 01:30:00|176122.1|175972.1|176180.5|176030.5|176181.9|176031.9|176122.1|175972.1|521
1684373700000|2023-05-18 01:35:00|176180.1|176030.1|176223|176073|176226.7|176076.7|176177.3|176027.3|432
1684374000000|2023-05-18 01:40:00|176222.9|176072.9|176209.8|176059.8|176232.6|176082.6|176205.7|176055.7|652
1684374300000|2023-05-18 01:45:00|176210.6|176060.6|176140.6|175990.6|176212.2|176062.2|176139.3|175989.3|481
1684374600000|2023-05-18 01:50:00|176140.3|175990.3|176144.2|175994.2|176159.5|176009.5|176140.3|175990.3|270
1684374900000|2023-05-18 01:55:00|176145.9|175995.9|176128.1|175978.1|176151.6|176001.6|176115|175965|480
1684375200000|2023-05-18 02:00:00|176128|175978|176143.4|175993.4|176147.8|175997.8|176117.1|175967.1|509
1684375500000|2023-05-18 02:05:00|176143.3|175993.3|176157.7|176007.7|176160.2|176010.2|176140.6|175990.6|412
1684375800000|2023-05-18 02:10:00|176157.6|176007.6|176137.9|175987.9|176170|176020|176136.8|175986.8|297
1684376100000|2023-05-18 02:15:00|176137.8|175987.8|176137.7|175987.7|176146.2|175996.2|176135.9|175985.9|413
1684376400000|2023-05-18 02:20:00|176136.6|175986.6|176137.9|175987.9|176144.9|175994.9|176118.8|175968.8|498
1684376700000|2023-05-18 02:25:00|176138|175988|176141.4|175991.4|176147|175997|176135.8|175985.8|382
1684377000000|2023-05-18 02:30:00|176141.3|175991.3|176140.6|175990.6|176146.2|175996.2|176133.2|175983.2|426
1684377300000|2023-05-18 02:35:00|176140.3|175990.3|176144.9|175994.9|176146.4|175996.4|176139|175989|406
1684377600000|2023-05-18 02:40:00|176145|175995|176134.8|175984.8|176146.4|175996.4|176134.7|175984.7|262
1684377900000|2023-05-18 02:45:00|176134.7|175984.7|176123.1|175973.1|176138|175988|176121.9|175971.9|242
1684378200000|2023-05-18 02:50:00|176122.8|175972.8|176080.8|175930.8|176126.4|175976.4|176080.3|175930.3|160
1684378500000|2023-05-18 02:55:00|176080.9|175930.9|176091.9|175941.9|176091.9|175941.9|176077.4|175927.4|197
1684378800000|2023-05-18 03:00:00|176092|175942|176077.1|175927.1|176092|175942|176072.8|175922.8|316
1684379100000|2023-05-18 03:05:00|176077.4|175927.4|176047.5|175897.5|176078.1|175928.1|176047.5|175897.5|196
1684379400000|2023-05-18 03:10:00|176047.4|175897.4|176054.2|175904.2|176054.3|175904.3|176047.4|175897.4|156
1684379700000|2023-05-18 03:15:00|176053.9|175903.9|176078.5|175928.5|176081|175931|176052.8|175902.8|367
1684380000000|2023-05-18 03:20:00|176078.6|175928.6|176078.4|175928.4|176091.2|175941.2|176076.1|175926.1|396
1684380300000|2023-05-18 03:25:00|176077.9|175927.9|176078.1|175928.1|176082.3|175932.3|176074|175924|461
1684380600000|2023-05-18 03:30:00|176078|175928|176079.6|175929.6|176081.7|175931.7|176075.8|175925.8|412
1684380900000|2023-05-18 03:35:00|176079.8|175929.8|176082.4|175932.4|176100.1|175950.1|176076.8|175926.8|391
1684381200000|2023-05-18 03:40:00|176082.1|175932.1|176087.3|175937.3|176098.8|175948.8|176079.6|175929.6|567
1684381500000|2023-05-18 03:45:00|176087.4|175937.4|176085.4|175935.4|176094.6|175944.6|176081.6|175931.6|312
1684381800000|2023-05-18 03:50:00|176087.6|175937.6|176079.8|175929.8|176091.3|175941.3|176075.4|175925.4|305
1684382100000|2023-05-18 03:55:00|176079.7|175929.7|176081.8|175931.8|176083.4|175933.4|176076.9|175926.9|289
1684382400000|2023-05-18 04:00:00|176081.7|175931.7|176086.7|175936.7|176100.2|175950.2|176080.3|175930.3|389
1684382700000|2023-05-18 04:05:00|176086.6|175936.6|176088.3|175938.3|176105.9|175955.9|176082.9|175932.9|277
1684383000000|2023-05-18 04:10:00|176087.7|175937.7|176088.2|175938.2|176092.2|175942.2|176086.5|175936.5|161
1684383300000|2023-05-18 04:15:00|176088.3|175938.3|176085|175935|176091.5|175941.5|176079.4|175929.4|142
1684383600000|2023-05-18 04:20:00|176084.9|175934.9|176086.8|175936.8|176090.1|175985.9|176034.7|175930.1|188
1684383900000|2023-05-18 04:25:00|176086.7|175936.7|176065.5|175915.5|176086.9|175936.9|176058.2|175908.2|350
1684384200000|2023-05-18 04:30:00|176067.3|175917.3|176073.1|175923.1|176079.3|175929.3|176058.5|175908.5|437
1684384500000|2023-05-18 04:35:00|176073.6|175923.6|176084.2|175934.2|176087.4|175937.4|176060.8|175910.8|376
1684384800000|2023-05-18 04:40:00|176084|175934|176123|175973|176126.8|175976.8|176083.9|175933.9|247
1684385100000|2023-05-18 04:45:00|176123.1|175973.1|176117.2|175967.2|176123.8|175973.8|176113.9|175963.9|257
1684385400000|2023-05-18 04:50:00|176116.6|175966.6|176103.6|175953.6|176116.8|175966.8|176100.9|175950.9|279
1684385700000|2023-05-18 04:55:00|176103.9|175953.9|176109|175959|176109.2|175959.2|176103.9|175953.9|232
1684386000000|2023-05-18 05:00:00|176108.9|175958.9|176090.4|175940.4|176110.8|175960.8|176087.6|175937.6|486
1684386300000|2023-05-18 05:05:00|176089.5|175939.5|176149.5|175999.5|176153.8|176003.8|176089.3|175939.3|468
1684386600000|2023-05-18 05:10:00|176152.1|176002.1|176140.4|175990.4|176153.5|176003.5|176140.4|175990.4|213
1684386900000|2023-05-18 05:15:00|176140.5|175990.5|176147.8|175997.8|176148.2|175998.2|176140|175990|443
1684387200000|2023-05-18 05:20:00|176148.3|175998.3|176154.3|176004.3|176157.4|176007.4|176144.1|175994.1|357
1684387500000|2023-05-18 05:25:00|176154.4|176004.4|176136.4|175986.4|176157.7|176007.7|176108.6|175958.6|493
1684387800000|2023-05-18 05:30:00|176136|175986|176108.5|175958.5|176142.1|175992.1|176106.4|175956.4|594
1684388100000|2023-05-18 05:35:00|176108.7|175958.7|176109.6|175959.6|176112.5|175962.5|176090.3|175940.3|596
1684388400000|2023-05-18 05:40:00|176109.4|175959.4|176143|175993|176146.6|175996.6|176101.5|175951.5|425
1684388700000|2023-05-18 05:45:00|176142.9|175992.9|176147.7|175997.7|176148.1|175998.1|176111.5|175961.5|500
1684389000000|2023-05-18 05:50:00|176147.9|175997.9|176140.2|175990.2|176149.2|175999.2|176139.9|175989.9|368
1684389300000|2023-05-18 05:55:00|176140.1|175990.1|176178.4|176028.4|176185.6|176035.6|176127.8|175977.8|322
1684389600000|2023-05-18 06:00:00|176178.3|176028.3|176115.7|175965.7|176185.5|176035.5|176113.6|175963.6|638
1684389900000|2023-05-18 06:05:00|176115.8|175965.8|176242.7|176092.7|176244.9|176094.9|176109.9|175959.9|497
1684390200000|2023-05-18 06:10:00|176242.6|176092.6|176307|176157|176307.2|176157.2|176228.2|176078.2|596
1684390500000|2023-05-18 06:15:00|176307.9|176157.9|176299|176149|176392.7|176242.7|176296.6|176146.6|548
1684390800000|2023-05-18 06:20:00|176298.8|176148.8|176207.8|176057.8|176299|176149|176204.3|176054.3|469
1684391100000|2023-05-18 06:25:00|176207.9|176057.9|176241.1|176091.1|176246.7|176096.7|176201.4|176051.4|595
1684391400000|2023-05-18 06:30:00|176241.2|176091.2|176242.5|176092.5|176259.8|176109.8|176219|176069|531
1684391700000|2023-05-18 06:35:00|176242.3|176092.3|176245.3|176095.3|176246.9|176096.9|176239.4|176089.4|568
1684392000000|2023-05-18 06:40:00|176245.1|176095.1|176353.9|176203.9|176355.9|176205.9|176244.1|176094.1|704
1684392300000|2023-05-18 06:45:00|176354|176204|176450.7|176300.7|176458.4|176308.4|176353.1|176203.1|542
1684392600000|2023-05-18 06:50:00|176451.3|176301.3|176700.6|176550.6|176706.9|176556.9|176451.1|176301.1|703
1684392900000|2023-05-18 06:55:00|176701.9|176551.9|176780.5|176630.5|176798.3|176648.3|176692.5|176542.5|634
1684393200000|2023-05-18 07:00:00|176780.8|176630.8|176563.5|176413.5|176784.6|176634.6|176520|176370|744
1684393500000|2023-05-18 07:05:00|176562.2|176412.2|176524|176374|176597.9|176447.9|176500.9|176350.9|732
1684393800000|2023-05-18 07:10:00|176523.6|176373.6|176497|176347|176559.2|176409.2|176473.8|176323.8|578
1684394100000|2023-05-18 07:15:00|176497.3|176347.3|176618.3|176468.3|176643.4|176493.4|176487.8|176337.8|621
1684394400000|2023-05-18 07:20:00|176618.8|176468.8|176651.9|176501.9|176659|176509|176616.4|176466.4|531
1684394700000|2023-05-18 07:25:00|176652.2|176502.2|176590.8|176440.8|176659.6|176509.6|176578|176428|703
1684395000000|2023-05-18 07:30:00|176590.4|176440.4|176748.7|176598.7|176767.6|176617.6|176577.7|176427.7|622
1684395300000|2023-05-18 07:35:00|176748.6|176598.6|176719.9|176569.9|176751.7|176601.7|176714.2|176564.2|613
1684395600000|2023-05-18 07:40:00|176719.4|176569.4|176723.6|176573.6|176750|176600|176674.5|176524.5|673
1684395900000|2023-05-18 07:45:00|176721.9|176571.9|176714.1|176564.1|176745.7|176595.7|176704.7|176554.7|726
1684396200000|2023-05-18 07:50:00|176714.2|176564.2|176745.2|176595.2|176745.4|176595.4|176699.9|176549.9|623
1684396500000|2023-05-18 07:55:00|176750.4|176600.4|176931.4|176781.4|176932.2|176782.2|176750.4|176600.4|789
1684396800000|2023-05-18 08:00:00|176931.7|176781.7|176823.3|176673.3|177052.2|176902.2|176803|176653|824
1684397100000|2023-05-18 08:05:00|176823.8|176673.8|176603.8|176453.8|176833.1|176683.1|176585.2|176435.2|777
1684397400000|2023-05-18 08:10:00|176603.7|176453.7|176583.5|176433.5|176709.2|176559.2|176582.7|176432.7|675
1684397700000|2023-05-18 08:15:00|176583.6|176433.6|176718.2|176568.2|176749.8|176599.8|176574.8|176424.8|782
1684398000000|2023-05-18 08:20:00|176718.7|176568.7|176784.1|176634.1|176796.2|176646.2|176679.5|176529.5|600
1684398300000|2023-05-18 08:25:00|176783.9|176633.9|176843.9|176693.9|176847.2|176697.2|176742.3|176592.3|565
1684398600000|2023-05-18 08:30:00|176844|176694|176828.6|176678.6|176875.2|176725.2|176780.8|176630.8|712
1684398900000|2023-05-18 08:35:00|176829.4|176679.4|176940.2|176790.2|176944.6|176794.6|176808.8|176658.8|659
1684399200000|2023-05-18 08:40:00|176940.4|176790.4|176878|176728|176958.3|176808.3|176866.5|176716.5|564
1684399500000|2023-05-18 08:45:00|176878.1|176728.1|177005.8|176855.8|177005.8|176880.5|176877.7|176727.7|562
1684399800000|2023-05-18 08:50:00|177005.7|176855.7|177012.8|176862.8|177018.5|176868.5|176971.7|176821.7|621
1684400100000|2023-05-18 08:55:00|177012.9|176862.9|177026.6|176876.6|177028.9|176929.1|176972.5|176851.3|712
1684400400000|2023-05-18 09:00:00|177026.4|176876.4|177122.3|176972.3|177148.4|176998.4|176965.1|176866.9|564
1684400700000|2023-05-18 09:05:00|177121.4|176971.4|177180.9|177030.9|177210.1|177090.7|177121.4|176971.4|496
1684401000000|2023-05-18 09:10:00|177181.6|177031.6|177184.1|177034.1|177187.3|177037.3|177149.6|176999.6|371
1684401300000|2023-05-18 09:15:00|177183.9|177033.9|177338|177188|177366.2|177216.2|177182.9|177032.9|591
1684401600000|2023-05-18 09:20:00|177337.8|177187.8|177366.5|177216.5|177371|177285.3|177299.7|177149.7|642
1684401900000|2023-05-18 09:25:00|177366.4|177216.4|177461.6|177311.6|177474.2|177348.4|177334|177215.6|655
1684402200000|2023-05-18 09:30:00|177461|177311|177372|177222|177461.2|177311.2|177275.4|177151.2|624
1684402500000|2023-05-18 09:35:00|177372.1|177222.1|177332.7|177182.7|177374.8|177224.8|177329.4|177179.4|512
1684402800000|2023-05-18 09:40:00|177332.6|177182.6|177181.3|177031.3|177333|177212.7|177164.5|177014.5|517
1684403100000|2023-05-18 09:45:00|177181|177031|177068.4|176918.4|177188.9|177038.9|177065.1|176915.1|683
1684403400000|2023-05-18 09:50:00|177068.6|176918.6|177071.4|176921.4|177071.9|176921.9|177065.5|176915.5|511
1684403700000|2023-05-18 09:55:00|177071.2|176921.2|177071.8|176921.8|177083.5|176933.5|177005.5|176855.5|493
1684404000000|2023-05-18 10:00:00|177061.8|176911.8|177036.2|176886.2|177061.8|176941.4|176989.3|176854.4|534
1684404300000|2023-05-18 10:05:00|177036|176886|177003.5|176853.5|177036.2|176886.2|176951.6|176801.6|433
1684404600000|2023-05-18 10:10:00|177003.3|176853.3|176946.9|176796.9|177003.3|176853.3|176897.1|176747.1|472
1684404900000|2023-05-18 10:15:00|176947.7|176797.7|177069.1|176919.1|177071|176921|176933.6|176797.7|560
1684405200000|2023-05-18 10:20:00|177067.6|176917.6|177201.9|177051.9|177230.2|177080.2|177060.5|176915.8|659
1684405500000|2023-05-18 10:25:00|177202.2|177052.2|177097.7|176947.7|177202.2|177052.2|177085.1|176935.1|618
1684405800000|2023-05-18 10:30:00|177097.6|176947.6|177238.2|177088.2|177250.7|177100.7|177077.9|176927.9|595
1684406100000|2023-05-18 10:35:00|177238.1|177088.1|177235.9|177085.9|177251.4|177101.4|177181|177031|509
1684406400000|2023-05-18 10:40:00|177236|177086|177293.5|177143.5|177301.5|177151.5|177235.4|177085.4|534
1684406700000|2023-05-18 10:45:00|177293.6|177143.6|177204.8|177054.8|177293.6|177143.6|177203|177053|707
1684407000000|2023-05-18 10:50:00|177204.1|177054.1|177114.3|176964.3|177240.4|177090.4|177054.9|176956.5|634
1684407300000|2023-05-18 10:55:00|177114.4|176964.4|177171.9|177021.9|177197.4|177080.1|177114.4|176964.4|592
1684407600000|2023-05-18 11:00:00|177171.7|177021.7|177085.4|177035.4|177174.6|177054.8|177046.2|176947.4|556
1684407900000|2023-05-18 11:05:00|177085.3|177035.3|177181.9|177031.9|177241.8|177104.4|177084|177016.9|503
1684408200000|2023-05-18 11:10:00|177187.5|177037.5|177130.2|176980.2|177188.5|177074.5|177087.6|176979.1|453
1684408500000|2023-05-18 11:15:00|177129.6|176979.6|177038.9|176888.9|177131.9|176981.9|176993.6|176886.7|476
1684408800000|2023-05-18 11:20:00|177039.2|176889.2|177105.7|176955.7|177109.8|177010.4|177000.2|176850.2|530
1684409100000|2023-05-18 11:25:00|177108|176958|177233.4|177083.4|177263.4|177166.1|177097.6|176947.6|565
1684409400000|2023-05-18 11:30:00|177233.2|177083.2|176924.6|176874.6|177233.2|177138.5|176923.8|176831|558
1684409700000|2023-05-18 11:35:00|176922.6|176872.6|176765.3|176715.3|176969.6|176886.3|176764.2|176714.2|589
1684410000000|2023-05-18 11:40:00|176765.1|176715.1|176848.3|176698.3|176903.7|176853.7|176765|176696.7|568
1684410300000|2023-05-18 11:45:00|176848.5|176698.5|176857.2|176807.2|176875.5|176821|176777.2|176693.5|436
1684410600000|2023-05-18 11:50:00|176857.1|176807.1|176857.1|176807.1|176876.2|176826.2|176825|176775|502
1684410900000|2023-05-18 11:55:00|176856.9|176806.9|176889.9|176839.9|176901.2|176851.2|176828.3|176746|494
1684411200000|2023-05-18 12:00:00|176889.7|176839.7|176954.8|176904.8|176956.9|176906.9|176864.3|176814.3|532
1684411500000|2023-05-18 12:05:00|176954.7|176904.7|177092.5|177042.5|177104.6|177054.6|176954.5|176904.5|659
1684411800000|2023-05-18 12:10:00|177094.5|177044.5|177249.1|177199.1|177317.1|177244.2|177094.5|177018.6|561
1684412100000|2023-05-18 12:15:00|177247.4|177197.4|177327.8|177277.8|177391.6|177305.4|177199.6|177149.6|639
1684412400000|2023-05-18 12:20:00|177325.2|177275.2|177328.7|177278.7|177371.8|177300.5|177269.3|177205.8|555
1684412700000|2023-05-18 12:25:00|177331.3|177281.3|177080.7|176910.8|177331.3|177281.3|177052.8|176742.8|622
1684413000000|2023-05-18 12:30:00|177079.8|176906.5|177413|177263|177413.7|177294.9|176938.4|176770|944
1684413300000|2023-05-18 12:35:00|177413.1|177263.1|177395.5|177245.5|177454.4|177333.1|177157.6|177060.3|855
1684413600000|2023-05-18 12:40:00|177395.7|177245.7|177242.7|177192.7|177408.9|177267.2|177235.2|177138.5|803
1684413900000|2023-05-18 12:45:00|177241.9|177191.9|177242.2|177092.2|177250.4|177192.1|177024.6|176911.3|843
1684414200000|2023-05-18 12:50:00|177242.9|177092.9|177386|177236|177475.2|177377.9|177178.5|177065.8|825
1684414500000|2023-05-18 12:55:00|177388.7|177238.7|177460.7|177310.7|177492.1|177390.3|177325.5|177203.2|819
1684414800000|2023-05-18 13:00:00|177465.5|177315.5|177205.4|177155.4|177481.8|177361.1|177199.4|177102.2|830
1684415100000|2023-05-18 13:05:00|177207.5|177157.5|177110|177060|177218.5|177168.5|177062.1|177012.1|845
1684415400000|2023-05-18 13:10:00|177109.8|177059.8|177170.2|177120.2|177170.3|177120.3|177076.3|177006|773
1684415700000|2023-05-18 13:15:00|177170.9|177120.9|177045.7|176995.7|177179.2|177129.2|177033.7|176983.7|679
1684416000000|2023-05-18 13:20:00|177042|176992|176849|176799|177096.3|177019.9|176849|176768.5|738
1684416300000|2023-05-18 13:25:00|176845.6|176795.6|176880.4|176730.4|176880.4|176808.6|176679.5|176563.9|825
1684416600000|2023-05-18 13:30:00|176880.2|176730.2|176722.9|176672.9|176985.3|176935.3|176706.9|176656.9|883
1684416900000|2023-05-18 13:35:00|176724.8|176674.8|176827.1|176777.1|176948.5|176844.2|176724.8|176674.8|824
1684417200000|2023-05-18 13:40:00|176835.1|176785.1|176591.1|176541.1|176903.6|176804.8|176579.8|176478.8|826
1684417500000|2023-05-18 13:45:00|176595.1|176545.1|176741.3|176591.3|176775.1|176676.7|176457.7|176368.5|905
1684417800000|2023-05-18 13:50:00|176741.1|176591.1|176848.8|176698.8|176860.6|176710.6|176653.3|176583.2|835
1684418100000|2023-05-18 13:55:00|176848.2|176698.2|177090.5|176940.5|177095.8|176965.4|176847.6|176697.6|727
1684418400000|2023-05-18 14:00:00|177090.8|176940.8|177033.7|176983.7|177190.7|177054.7|176933.6|176831.4|895
1684418700000|2023-05-18 14:05:00|177033.8|176983.8|177087.4|177037.4|177181.6|177057.5|176974.3|176870.1|869
1684419000000|2023-05-18 14:10:00|177087.1|177037.1|177086.9|177036.9|177093.5|177043.5|176923.5|176873.5|801
1684419300000|2023-05-18 14:15:00|177087.4|177037.4|177098.7|177048.7|177140.2|177090.2|177000.4|176950.4|743
1684419600000|2023-05-18 14:20:00|177099.1|177049.1|177093.4|177043.4|177142|177088|177031.9|176981.9|747
1684419900000|2023-05-18 14:25:00|177093.9|177043.9|177172|177122|177209.8|177159.8|177093.9|177043.9|670
1684420200000|2023-05-18 14:30:00|177169.2|177119.2|177239.6|177189.6|177287.5|177237.5|177146.7|177096.7|748
1684420500000|2023-05-18 14:35:00|177240.4|177190.4|177423.2|177373.2|177558.3|177464.4|177237.7|177185.3|810
1684420800000|2023-05-18 14:40:00|177425|177375|177730.9|177580.9|177825.9|177735.1|177424.3|177364|814
1684421100000|2023-05-18 14:45:00|177731.1|177581.1|177466.5|177416.5|177731.4|177655.9|177466.5|177351|643
1684421400000|2023-05-18 14:50:00|177467.8|177417.8|177426.2|177276.2|177518|177417.8|177390.3|177276.2|616
1684421700000|2023-05-18 14:55:00|177426.8|177276.8|177542.3|177492.3|177566.3|177516.3|177392.3|177275.2|765
1684422000000|2023-05-18 15:00:00|177542.7|177492.7|177483|177433|177567.5|177517.5|177369.9|177287.5|625
1684422300000|2023-05-18 15:05:00|177482.9|177432.9|177551.7|177501.7|177609.7|177544.6|177435.8|177335.9|699
1684422600000|2023-05-18 15:10:00|177551.9|177501.9|177464.5|177414.5|177590.2|177540.2|177415.8|177365.8|607
1684422900000|2023-05-18 15:15:00|177483.5|177333.5|177473.5|177423.5|177494.6|177444.6|177331.2|177224.5|682
1684423200000|2023-05-18 15:20:00|177473|177423|177350.1|177300.1|177491.4|177441.4|177274.1|177224.1|615
1684423500000|2023-05-18 15:25:00|177349.2|177299.2|177380.6|177230.6|177424.7|177346|177307.3|177220.9|555
1684423800000|2023-05-18 15:30:00|177378.6|177228.6|177322.7|177272.7|177424.9|177374.9|177316.6|177225.7|597
1684424100000|2023-05-18 15:35:00|177317.2|177267.2|177299.2|177249.2|177360.7|177267.2|177243.4|177193.2|684
1684424400000|2023-05-18 15:40:00|177299|177249|177318|177268|177353.4|177303.4|177264.5|177214.5|408
1684424700000|2023-05-18 15:45:00|177317.7|177267.7|177284.2|177234.2|177319.2|177269.2|177231|177181|553
1684425000000|2023-05-18 15:50:00|177284.7|177234.7|177226.5|177176.5|177294.5|177244.5|177204.3|177154.3|555
1684425300000|2023-05-18 15:55:00|177226.2|177176.2|177238.6|177188.6|177277.9|177227.9|177191.3|177141.3|736
1684425600000|2023-05-18 16:00:00|177240.3|177190.3|177221.4|177171.4|177297.6|177247.6|177201.3|177151.3|731
1684425900000|2023-05-18 16:05:00|177221.1|177171.1|177234.3|177184.3|177258.8|177208.8|177163.6|177113.6|690
1684426200000|2023-05-18 16:10:00|177234.4|177184.4|177241.7|177191.7|177269.8|177219.8|177229|177179|775
1684426500000|2023-05-18 16:15:00|177241.4|177191.4|177333.1|177283.1|177333.8|177283.8|177241.4|177191.4|640
1684426800000|2023-05-18 16:20:00|177333.2|177283.2|177318.8|177268.8|177432.3|177382.3|177300.5|177250.5|639
1684427100000|2023-05-18 16:25:00|177318.5|177268.5|177315|177265|177342.8|177292.8|177305.5|177255.5|610
1684427400000|2023-05-18 16:30:00|177314.2|177264.2|177297.8|177247.8|177341.1|177291.1|177267.2|177217.2|718
1684427700000|2023-05-18 16:35:00|177297.1|177247.1|177320.5|177270.5|177394.1|177288.1|177273.7|177146.9|627
1684428000000|2023-05-18 16:40:00|177320.2|177270.2|177389.5|177339.5|177412.5|177362.5|177317.3|177267.3|728
1684428300000|2023-05-18 16:45:00|177389.3|177339.3|177444.8|177394.8|177492.4|177403.6|177375.3|177286.3|676
1684428600000|2023-05-18 16:50:00|177444.5|177394.5|177543.9|177393.9|177559.9|177507.1|177444.3|177393.3|542
1684428900000|2023-05-18 16:55:00|177543.8|177393.8|177497.8|177447.8|177612.5|177513.8|177493.4|177393.5|668
1684429200000|2023-05-18 17:00:00|177498.4|177448.4|177642.9|177492.9|177646.7|177496.7|177493.4|177409|619
1684429500000|2023-05-18 17:05:00|177642.3|177492.3|177658.1|177608.1|177735|177615|177640.6|177490.6|588
1684429800000|2023-05-18 17:10:00|177658.6|177608.6|177744.5|177694.5|177744.5|177694.5|177658.1|177608.1|616
1684430100000|2023-05-18 17:15:00|177744.8|177694.8|177780.6|177730.6|177808.7|177758.7|177716|177666|638
1684430400000|2023-05-18 17:20:00|177781.2|177731.2|177654.8|177604.8|177830.3|177731.3|177615.9|177528.6|598
1684430700000|2023-05-18 17:25:00|177654.6|177604.6|177746.5|177696.5|177770.3|177720.3|177606.8|177555.7|703
1684431000000|2023-05-18 17:30:00|177746.3|177696.3|177647.3|177597.3|177792|177728.9|177646.6|177596.6|700
1684431300000|2023-05-18 17:35:00|177647.1|177597.1|177609.5|177559.5|177672.2|177622.2|177581.2|177531.2|638
1684431600000|2023-05-18 17:40:00|177609.2|177559.2|177644.1|177594.1|177687.1|177637.1|177604.8|177554.8|521
1684431900000|2023-05-18 17:45:00|177643.4|177593.4|177736.7|177686.7|177741.4|177691.4|177643.4|177593.4|669
1684432200000|2023-05-18 17:50:00|177736.8|177686.8|177645.7|177595.7|177737.5|177687.5|177606.5|177556.5|612
1684432500000|2023-05-18 17:55:00|177645.2|177595.2|177503.7|177353.7|177645.2|177595.2|177455|177322.9|623
1684432800000|2023-05-18 18:00:00|177504.4|177354.4|177384.1|177334.1|177506.3|177395.4|177383.7|177331.7|584
1684433100000|2023-05-18 18:05:00|177384.5|177334.5|177355.2|177305.2|177403.9|177353.9|177354.4|177304.4|613
1684433400000|2023-05-18 18:10:00|177354.2|177304.2|177280.3|177230.3|177410.1|177340.5|177279.7|177189.7|759
1684433700000|2023-05-18 18:15:00|177280.8|177230.8|177263|177213|177299.9|177230.8|177201|177101.2|705
1684434000000|2023-05-18 18:20:00|177262.5|177212.5|177198.8|177148.8|177263|177213|177181.1|177131.1|617
1684434300000|2023-05-18 18:25:00|177199.1|177149.1|177164.3|177114.3|177231.2|177160.9|177131.2|177055.9|572
1684434600000|2023-05-18 18:30:00|177164|177114|177137.6|177087.6|177189.8|177116.6|177095|177035.5|608
1684434900000|2023-05-18 18:35:00|177138.8|177088.8|177051.2|177001.2|177139.3|177089.3|177044.6|176949.8|653
1684435200000|2023-05-18 18:40:00|177051|177001|177154.9|177104.9|177180.8|177130.8|177051|177001|589
1684435500000|2023-05-18 18:45:00|177154.6|177104.6|177089.4|177039.4|177162.8|177112.8|177086.7|177036.7|634
1684435800000|2023-05-18 18:50:00|177089.7|177039.7|177174.2|177024.2|177174.2|177039.7|177002.1|176928|615
1684436100000|2023-05-18 18:55:00|177174.5|177024.5|177097|176947|177226.4|177076.4|177066.8|176916.8|671
1684436400000|2023-05-18 19:00:00|177089.8|176939.8|177561.4|177411.4|177600.5|177486.2|177089.7|176939.7|802
1684436700000|2023-05-18 19:05:00|177561.1|177411.1|177332.6|177282.6|177568.6|177466.3|177313.7|177244|582
1684437000000|2023-05-18 19:10:00|177330.4|177280.4|177281.4|177131.4|177377.6|177280.4|177236.7|177086.7|564
1684437300000|2023-05-18 19:15:00|177282.2|177132.2|177164.6|177114.6|177282.4|177166.8|177154.1|177034.8|540
1684437600000|2023-05-18 19:20:00|177163.9|177113.9|177149|176999|177256.2|177137.9|177130.7|176980.7|694
1684437900000|2023-05-18 19:25:00|177148.8|176998.8|177118.1|176968.1|177159.6|177079.6|177064.8|176962.9|710
1684438200000|2023-05-18 19:30:00|177117.9|176967.9|177046.5|176896.5|177118.2|176995.3|176999|176896.3|664
1684438500000|2023-05-18 19:35:00|177046.4|176896.4|177033.6|176983.6|177119.3|177019.7|176970.5|176873.7|768
1684438800000|2023-05-18 19:40:00|177033.8|176983.8|177047.1|176997.1|177125.5|177060|177008.6|176930.2|626
1684439100000|2023-05-18 19:45:00|177047|176997|176968.6|176918.6|177076.7|176997.4|176957|176871.2|638
1684439400000|2023-05-18 19:50:00|176968.3|176918.3|177091.1|176941.1|177101.1|176951.1|176942.5|176840.4|813
1684439700000|2023-05-18 19:55:00|177091.2|176941.2|177105.7|176955.7|177123.4|177002.3|177015.1|176926.7|816
1684440000000|2023-05-18 20:00:00|177104.9|176954.9|177136.2|176986.2|177153.1|177034.7|177084.7|176937.2|692
1684440300000|2023-05-18 20:05:00|177135.8|176985.8|177130.2|177080.2|177208.1|177080.7|177129.9|176984.8|516
1684440600000|2023-05-18 20:10:00|177130.3|177080.3|177088|177038|177188.3|177087.5|177086.5|176991.3|664
1684440900000|2023-05-18 20:15:00|177088.6|177038.6|177066.8|176916.8|177126.1|177038.9|177059.1|176909.1|379
1684441200000|2023-05-18 20:20:00|177066.3|176916.3|177088.9|176938.9|177091.9|176983.2|177012.2|176915.2|495
1684441500000|2023-05-18 20:25:00|177089.2|176939.2|177102.7|176952.7|177103.1|176953.1|177089.2|176939.2|254
1684441800000|2023-05-18 20:30:00|177101.9|176951.9|177164.2|177014.2|177166.6|177016.6|177101.8|176951.8|246
1684442100000|2023-05-18 20:35:00|177164.1|177014.1|177156.3|177006.3|177164.3|177063.5|177112.8|176995.1|318
1684442400000|2023-05-18 20:40:00|177154.9|177004.9|177166.9|177016.9|177197.6|177047.6|177154.9|177004.9|353
1684442700000|2023-05-18 20:45:00|177167|177017|177200.1|177050.1|177201.7|177051.7|177166.4|177016.4|241
1684443000000|2023-05-18 20:50:00|177199.8|177049.8|177238.1|177088.1|177238.6|177088.6|177193.7|177043.7|190
1684443300000|2023-05-18 20:55:00|177235.8|177085.8|177256.6|177105.9|177289.5|177139.5|177234.6|177084.6|361
1684443600000|2023-05-18 21:00:00|177256.7|177106.1|177339.2|177029.2|177357.2|177106.1|177256.7|176960.8|36
1684443900000|2023-05-18 21:05:00|177340.6|177030.6|177403|177093|177403|177093|177340.6|177030.6|24
1684444200000|2023-05-18 21:10:00|177389.7|177079.7|177376.2|177066.2|177392.7|177082.7|177375|177065|110
1684444500000|2023-05-18 21:15:00|177366.6|177056.6|177377.2|177067.2|177381.1|177071.1|177366.6|177056.6|27
1684444800000|2023-05-18 21:20:00|177377.3|177067.3|177373.9|177063.9|177390.7|177080.7|177359.9|177049.9|43
1684445100000|2023-05-18 21:25:00|177373.8|177063.8|177398.5|177088.5|177434.9|177124.9|177371.8|177061.8|15
1684445400000|2023-05-18 21:30:00|177397.8|177087.8|177368|177058|177403.4|177093.4|177355|177045|154
1684445700000|2023-05-18 21:35:00|177368.5|177058.5|177355.4|177045.4|177413.3|177103.3|177333.1|177023.1|164
1684446000000|2023-05-18 21:40:00|177355.5|177045.5|177384.7|177074.7|177389.6|177079.6|177337.7|177027.7|137
1684446300000|2023-05-18 21:45:00|177376.7|177066.7|177382.1|177072.1|177388.5|177078.5|177376.5|177066.5|56
1684446600000|2023-05-18 21:50:00|177382.2|177072.2|177371.9|177061.9|177393.9|177083.9|177371.8|177061.8|103
1684446900000|2023-05-18 21:55:00|177375.5|177065.5|177385.4|177075.4|177406.7|177096.7|177344.8|177034.8|173
1684447200000|2023-05-18 22:00:00|177383.7|177073.7|177198.4|177048.4|177383.7|177075|177195.4|177010.8|296
1684447500000|2023-05-18 22:05:00|177198.6|177048.6|177162.1|177012.1|177208.7|177058.7|177154.8|177004.8|167
1684447800000|2023-05-18 22:10:00|177156.6|177006.6|177198.9|177048.9|177217.5|177067.5|177153.4|177003.4|218
1684448100000|2023-05-18 22:15:00|177198.8|177048.8|177229.2|177079.2|177247|177097|177198.4|177048.4|196
1684448400000|2023-05-18 22:20:00|177229.3|177079.3|177235.5|177085.5|177241.6|177091.6|177228.2|177078.2|134
1684448700000|2023-05-18 22:25:00|177236.2|177086.2|177228.5|177078.5|177237.9|177087.9|177223.8|177073.8|104
1684449000000|2023-05-18 22:30:00|177228.4|177078.4|177229|177079|177231.4|177081.4|177225.9|177075.9|92
1684449300000|2023-05-18 22:35:00|177229.1|177079.1|177217.3|177067.3|177241.9|177091.9|177215.4|177065.4|121
1684449600000|2023-05-18 22:40:00|177218|177068|177220.6|177070.6|177224.6|177074.6|177211.1|177061.1|189
1684449900000|2023-05-18 22:45:00|177220.5|177070.5|177216.7|177066.7|177220.7|177070.7|177212|177062|156
1684450200000|2023-05-18 22:50:00|177216.4|177066.4|177215|177065|177219.6|177069.6|177211.4|177061.4|134
1684450500000|2023-05-18 22:55:00|177217.2|177067.2|177223.3|177073.3|177229.6|177079.6|177207|177057|145
1684450800000|2023-05-18 23:00:00|177224.5|177074.5|177220.3|177070.3|177236.2|177086.2|177197.8|177047.8|145
1684451100000|2023-05-18 23:05:00|177221.1|177071.1|177199.8|177049.8|177225.1|177075.1|177195|177045|222
1684451400000|2023-05-18 23:10:00|177191.5|177041.5|177196.9|177046.9|177200.6|177050.6|177190|177040|93
1684451700000|2023-05-18 23:15:00|177197.4|177047.4|177197.5|177047.5|177199.1|177049.1|177183.1|177033.1|138
1684452000000|2023-05-18 23:20:00|177198.4|177048.4|177197.8|177047.8|177201.2|177051.2|177191|177041|116
1684452300000|2023-05-18 23:25:00|177198.5|177048.5|177220.5|177070.5|177220.6|177070.6|177195.3|177045.3|123
1684452600000|2023-05-18 23:30:00|177221.1|177071.1|177203.3|177053.3|177231.7|177081.7|177198.9|177048.9|207
1684452900000|2023-05-18 23:35:00|177197.7|177047.7|177184.1|177034.1|177210.1|177060.1|177183.8|177033.8|94
1684453200000|2023-05-18 23:40:00|177183.9|177033.9|177177.4|177027.4|177187.8|177037.8|177172.2|177022.2|224
1684453500000|2023-05-18 23:45:00|177178|177028|177232.1|177082.1|177233.9|177083.9|177178|177028|150
1684453800000|2023-05-18 23:50:00|177230.6|177080.6|177266.2|177116.2|177266.3|177116.3|177229.7|177079.7|80
1684454100000|2023-05-18 23:55:00|177264.1|177114.1|177262.7|177112.7|177267|177117|177261.4|177111.4|57
1684454400000|2023-05-19 00:00:00|177262.9|177112.9|177212.6|177062.6|177265.3|177115.3|177152.1|177002.1|317
1684454700000|2023-05-19 00:05:00|177212.2|177062.2|177208.5|177058.5|177224.2|177074.2|177198.3|177048.3|433
1684455000000|2023-05-19 00:10:00|177208.4|177058.4|177211.4|177061.4|177217.5|177067.5|177153.1|177003.1|554
1684455300000|2023-05-19 00:15:00|177211.3|177061.3|177248.3|177098.3|177296|177146|177208.3|177058.3|579
1684455600000|2023-05-19 00:20:00|177247.9|177097.9|177198.5|177048.5|177253.1|177103.1|177195.2|177045.2|587
1684455900000|2023-05-19 00:25:00|177200|177050|177174.5|177024.5|177205.1|177055.1|177152|177002|737
1684456200000|2023-05-19 00:30:00|177173.9|177023.9|177206.6|177056.6|177209.5|177059.5|177173.9|177023.9|548
1684456500000|2023-05-19 00:35:00|177205.2|177055.2|177203.8|177053.8|177206.7|177056.7|177197|177047|409
1684456800000|2023-05-19 00:40:00|177203.5|177053.5|177205.7|177055.7|177209.8|177059.8|177197.9|177047.9|324
1684457100000|2023-05-19 00:45:00|177204.5|177054.5|177201.4|177051.4|177206.8|177056.8|177200.2|177050.2|190
1684457400000|2023-05-19 00:50:00|177202.4|177052.4|177233.3|177083.3|177241.8|177091.8|177202.4|177052.4|560
1684457700000|2023-05-19 00:55:00|177234|177084|177264.2|177114.2|177268.2|177118.2|177234|177084|348
1684458000000|2023-05-19 01:00:00|177264.3|177114.3|177262|177112|177268.7|177118.7|177256.9|177106.9|180
1684458300000|2023-05-19 01:05:00|177261.3|177111.3|177261.6|177111.6|177272.3|177122.3|177257.6|177107.6|191
1684458600000|2023-05-19 01:10:00|177261.7|177111.7|177269.6|177119.6|177273.7|177123.7|177260.5|177110.5|235
1684458900000|2023-05-19 01:15:00|177269.7|177119.7|177391.6|177241.6|177392.8|177242.8|177266.7|177116.7|434
1684459200000|2023-05-19 01:20:00|177391.7|177241.7|177460.1|177310.1|177484.8|177334.8|177386.9|177236.9|430
1684459500000|2023-05-19 01:25:00|177460|177310|177440.4|177290.4|177461.4|177311.4|177410.4|177260.4|523
1684459800000|2023-05-19 01:30:00|177439.7|177289.7|177469.8|177319.8|177496.1|177346.1|177439.7|177289.7|747
1684460100000|2023-05-19 01:35:00|177469.9|177319.9|177433.8|177283.8|177491|177341|177432.2|177282.2|195
1684460400000|2023-05-19 01:40:00|177433.7|177283.7|177391.6|177241.6|177436.7|177286.7|177382.6|177232.6|533
1684460700000|2023-05-19 01:45:00|177393.6|177243.6|177375.7|177225.7|177393.6|177243.6|177344.4|177194.4|495
1684461000000|2023-05-19 01:50:00|177375.8|177225.8|177395.4|177245.4|177427.7|177277.7|177371.8|177221.8|562
1684461300000|2023-05-19 01:55:00|177395.8|177245.8|177393.4|177243.4|177421.2|177271.2|177390.7|177240.7|242
1684461600000|2023-05-19 02:00:00|177392.8|177242.8|177393.9|177243.9|177432.3|177282.3|177387.1|177237.1|267
1684461900000|2023-05-19 02:05:00|177392.4|177242.4|177356.7|177206.7|177395.3|177245.3|177354.8|177204.8|304
1684462200000|2023-05-19 02:10:00|177356.3|177206.3|177353.1|177203.1|177357.7|177207.7|177335.7|177185.7|379
1684462500000|2023-05-19 02:15:00|177353.4|177203.4|177355.3|177205.3|177359|177209|177348.5|177198.5|143
1684462800000|2023-05-19 02:20:00|177359.4|177209.4|177356.4|177206.4|177359.4|177209.4|177338.7|177188.7|157
1684463100000|2023-05-19 02:25:00|177358.9|177208.9|177331.7|177181.7|177361.9|177211.9|177329.9|177179.9|257
1684463400000|2023-05-19 02:30:00|177332.1|177182.1|177296|177146|177332.1|177182.1|177291.2|177141.2|552
1684463700000|2023-05-19 02:35:00|177296.5|177146.5|177322.6|177172.6|177330|177180|177296.5|177146.5|176
1684464000000|2023-05-19 02:40:00|177322.5|177172.5|177263.6|177113.6|177324.3|177174.3|177263.2|177113.2|256
1684464300000|2023-05-19 02:45:00|177263.5|177113.5|177294.9|177144.9|177313.6|177163.6|177254.8|177104.8|445
1684464600000|2023-05-19 02:50:00|177295|177145|177257.9|177107.9|177295|177145|177255.6|177105.6|463
1684464900000|2023-05-19 02:55:00|177258|177108|177238.9|177088.9|177258|177108|177227.2|177077.2|465
1684465200000|2023-05-19 03:00:00|177238.6|177088.6|177289|177139|177294|177144|177238.6|177088.6|395
1684465500000|2023-05-19 03:05:00|177289.1|177139.1|177317.3|177167.3|177319.1|177169.1|177288.1|177138.1|238
1684465800000|2023-05-19 03:10:00|177317.2|177167.2|177292.6|177142.6|177323.6|177173.6|177285.9|177135.9|308
1684466100000|2023-05-19 03:15:00|177291.1|177141.1|177279.5|177129.5|177291.2|177141.2|177256.6|177106.6|152
1684466400000|2023-05-19 03:20:00|177279.3|177129.3|177266.4|177116.4|177281.8|177131.8|177261.2|177111.2|151
1684466700000|2023-05-19 03:25:00|177266.5|177116.5|177260.7|177110.7|177279.2|177129.2|177255.8|177105.8|213
1684467000000|2023-05-19 03:30:00|177260.8|177110.8|177273.7|177123.7|177277.9|177127.9|177260.8|177110.8|111
1684467300000|2023-05-19 03:35:00|177273.3|177123.3|177260.8|177110.8|177277.3|177127.3|177260.6|177110.6|166
1684467600000|2023-05-19 03:40:00|177259.8|177109.8|177277.5|177127.5|177278.5|177128.5|177253.2|177103.2|129
1684467900000|2023-05-19 03:45:00|177277.6|177127.6|177289.2|177139.2|177292.9|177142.9|177275|177125|255
1684468200000|2023-05-19 03:50:00|177289.1|177139.1|177286.6|177136.6|177301.8|177151.8|177285.2|177135.2|207
1684468500000|2023-05-19 03:55:00|177285.8|177135.8|177288.2|177138.2|177288.5|177138.5|177257|177107|251
1684468800000|2023-05-19 04:00:00|177287.8|177137.8|177338.3|177188.3|177342|177192|177286.5|177136.5|310
1684469100000|2023-05-19 04:05:00|177338.2|177188.2|177415.7|177265.7|177422|177272|177336.3|177186.3|234
1684469400000|2023-05-19 04:10:00|177415.5|177265.5|177401|177251|177420.8|177270.8|177394.5|177244.5|416
1684469700000|2023-05-19 04:15:00|177401.2|177251.2|177396.9|177246.9|177420.6|177270.6|177394.4|177244.4|235
1684470000000|2023-05-19 04:20:00|177396.6|177246.6|177398.4|177248.4|177401.3|177251.3|177396.1|177246.1|247
1684470300000|2023-05-19 04:25:00|177398.3|177248.3|177399.9|177249.9|177405.8|177255.8|177396.7|177246.7|164
1684470600000|2023-05-19 04:30:00|177399.6|177249.6|177401.3|177251.3|177417|177267|177380.7|177230.7|421
1684470900000|2023-05-19 04:35:00|177401.8|177251.8|177390|177240|177409.1|177259.1|177385.8|177235.8|347
1684471200000|2023-05-19 04:40:00|177388.6|177238.6|177381.5|177231.5|177391.8|177241.8|177379.7|177229.7|532
1684471500000|2023-05-19 04:45:00|177381.6|177231.6|177378.3|177228.3|177385.7|177235.7|177377|177227|506
1684471800000|2023-05-19 04:50:00|177378.1|177228.1|177329|177179|177384.7|177234.7|177328.9|177178.9|254
1684472100000|2023-05-19 04:55:00|177329.1|177179.1|177323.7|177173.7|177330.3|177180.3|177320.9|177170.9|342
1684472400000|2023-05-19 05:00:00|177323.9|177173.9|177327.2|177177.2|177343|177193|177322.9|177172.9|477
1684472700000|2023-05-19 05:05:00|177327.6|177177.6|177321.8|177171.8|177356.7|177206.7|177319.3|177169.3|755
1684473000000|2023-05-19 05:10:00|177321.5|177171.5|177269.3|177119.3|177323.8|177173.8|177264.8|177114.8|709
1684473300000|2023-05-19 05:15:00|177269.4|177119.4|177319|177169|177319.1|177169.1|177269.2|177119.2|593
1684473600000|2023-05-19 05:20:00|177319.1|177169.1|177307.3|177157.3|177324.1|177174.1|177302.1|177152.1|453
1684473900000|2023-05-19 05:25:00|177306.8|177156.8|177315.4|177165.4|177324.6|177174.6|177298.8|177148.8|544
1684474200000|2023-05-19 05:30:00|177315.3|177165.3|177351.5|177201.5|177374.3|177224.3|177315.3|177165.3|333
1684474500000|2023-05-19 05:35:00|177351.6|177201.6|177348.1|177198.1|177358.1|177208.1|177347.8|177197.8|532
1684474800000|2023-05-19 05:40:00|177346.4|177196.4|177322|177172|177355.6|177205.6|177321.3|177171.3|415
1684475100000|2023-05-19 05:45:00|177323.2|177173.2|177302|177152|177331.7|177181.7|177289.1|177139.1|511
1684475400000|2023-05-19 05:50:00|177302.7|177152.7|177223.6|177073.6|177315.2|177165.2|177211|177061|268
1684475700000|2023-05-19 05:55:00|177223.8|177073.8|177226.6|177076.6|177255.6|177105.6|177208.8|177058.8|413
1684476000000|2023-05-19 06:00:00|177226.7|177076.7|177229.6|177079.6|177268.5|177118.5|177224.2|177074.2|546
1684476300000|2023-05-19 06:05:00|177229.4|177079.4|177061.6|176911.6|177229.4|177079.4|177053.5|176903.5|485
1684476600000|2023-05-19 06:10:00|177061.8|176911.8|176919.2|176769.2|177062|176912|176891.6|176741.6|550
1684476900000|2023-05-19 06:15:00|176917.8|176767.8|176923.2|176773.2|176973.6|176823.6|176898.8|176748.8|484
1684477200000|2023-05-19 06:20:00|176922.5|176772.5|176850.2|176700.2|176922.8|176772.8|176751.6|176601.6|605
1684477500000|2023-05-19 06:25:00|176850.1|176700.1|176747.4|176597.4|176875.4|176725.4|176724.9|176574.9|597
1684477800000|2023-05-19 06:30:00|176743.5|176593.5|176878.7|176728.7|176884.2|176734.2|176738.1|176588.1|584
1684478100000|2023-05-19 06:35:00|176878.5|176728.5|176856.5|176706.5|176953.7|176803.7|176855.4|176705.4|527
1684478400000|2023-05-19 06:40:00|176856|176706|176864.9|176714.9|176879.9|176729.9|176856|176706|453
1684478700000|2023-05-19 06:45:00|176863.2|176713.2|176837.9|176687.9|176877|176727|176827.6|176677.6|467
1684479000000|2023-05-19 06:50:00|176836.3|176686.3|176797.1|176647.1|176856.3|176706.3|176792.1|176642.1|433
1684479300000|2023-05-19 06:55:00|176797.2|176647.2|176787.8|176637.8|176803|176653|176781.3|176631.3|594
1684479600000|2023-05-19 07:00:00|176788.3|176638.3|176781.6|176631.6|176830.2|176680.2|176776.6|176626.6|698
1684479900000|2023-05-19 07:05:00|176781.4|176631.4|176622|176472|176781.4|176631.4|176562.6|176412.6|672
1684480200000|2023-05-19 07:10:00|176622.1|176472.1|176585.8|176435.8|176654.8|176504.8|176577.9|176427.9|474
1684480500000|2023-05-19 07:15:00|176586.5|176436.5|176689|176539|176716.9|176582.9|176537.3|176432.7|567
1684480800000|2023-05-19 07:20:00|176692|176542|176837.6|176687.6|176873.7|176723.7|176692|176542|513
1684481100000|2023-05-19 07:25:00|176836.3|176686.3|177010.6|176860.6|177018.8|176868.8|176834.4|176684.4|429
1684481400000|2023-05-19 07:30:00|177010.8|176860.8|176913.5|176763.5|177011.2|176890.7|176910.3|176760.3|594
1684481700000|2023-05-19 07:35:00|176913.3|176763.3|176891.4|176741.4|176940.1|176790.1|176874.4|176724.4|559
1684482000000|2023-05-19 07:40:00|176889.3|176739.3|176908.6|176758.6|176937.2|176787.2|176882.2|176732.2|571
1684482300000|2023-05-19 07:45:00|176908.8|176758.8|176904.7|176754.7|176960.2|176810.2|176902|176752|535
1684482600000|2023-05-19 07:50:00|176904.5|176754.5|176794|176644|176914.4|176764.4|176789.3|176639.3|541
1684482900000|2023-05-19 07:55:00|176794.1|176644.1|176792.3|176642.3|176856.4|176706.4|176752|176602|652
1684483200000|2023-05-19 08:00:00|176791.8|176641.8|176905.2|176755.2|176911.9|176761.9|176791.8|176641.8|645
1684483500000|2023-05-19 08:05:00|176905.4|176755.4|176901.5|176751.5|176922.4|176772.4|176852.4|176702.4|629
1684483800000|2023-05-19 08:10:00|176901.6|176751.6|176847.5|176697.5|176956.8|176806.8|176836.1|176686.1|581
1684484100000|2023-05-19 08:15:00|176847.4|176697.4|176798.9|176648.9|176881.5|176731.5|176796.9|176646.9|526
1684484400000|2023-05-19 08:20:00|176798.8|176648.8|176855.7|176705.7|176875.9|176725.9|176797.8|176647.8|442
1684484700000|2023-05-19 08:25:00|176855.6|176705.6|176784.6|176634.6|176858|176708|176775.5|176625.5|449
1684485000000|2023-05-19 08:30:00|176783.3|176633.3|176623.2|176473.2|176784.6|176634.6|176610.8|176460.8|505
1684485300000|2023-05-19 08:35:00|176623.1|176473.1|176581.1|176431.1|176631.4|176481.4|176548.7|176398.7|439
1684485600000|2023-05-19 08:40:00|176581.4|176431.4|176623.7|176473.7|176631.9|176481.9|176581.2|176431.2|528
1684485900000|2023-05-19 08:45:00|176623.8|176473.8|176664.3|176514.3|176666.1|176516.1|176596.2|176446.2|475
1684486200000|2023-05-19 08:50:00|176664.7|176514.7|176747.5|176597.5|176757.9|176607.9|176664.7|176514.7|572
1684486500000|2023-05-19 08:55:00|176747.4|176597.4|176754.8|176604.8|176762.3|176612.3|176703.8|176553.8|634
1684486800000|2023-05-19 09:00:00|176758.4|176608.4|176599.1|176449.1|176758.8|176608.8|176596.2|176446.2|719
1684487100000|2023-05-19 09:05:00|176599.4|176449.4|176666.3|176516.3|176671.4|176521.4|176593.7|176443.7|454
1684487400000|2023-05-19 09:10:00|176668.4|176518.4|176704|176554|176709.3|176559.3|176656|176506|433
1684487700000|2023-05-19 09:15:00|176704.2|176554.2|176642.3|176492.3|176720.4|176570.4|176623.1|176473.1|523
1684488000000|2023-05-19 09:20:00|176640.9|176490.9|176655.8|176505.8|176661.1|176511.1|176617|176467|579
1684488300000|2023-05-19 09:25:00|176655.9|176505.9|176687.1|176537.1|176690.2|176540.2|176653.2|176503.2|526
1684488600000|2023-05-19 09:30:00|176686.9|176536.9|176609|176459|176691.3|176541.3|176605.1|176455.1|625
1684488900000|2023-05-19 09:35:00|176607.9|176457.9|176490.6|176340.6|176615.4|176465.4|176435.1|176285.1|676
1684489200000|2023-05-19 09:40:00|176491.1|176341.1|176620.8|176470.8|176622|176472|176491.1|176341.1|426
1684489500000|2023-05-19 09:45:00|176621.6|176471.6|176691.5|176541.5|176726.5|176576.5|176617.9|176467.9|510
1684489800000|2023-05-19 09:50:00|176691.4|176541.4|176708.2|176558.2|176770.6|176620.6|176654.1|176504.1|514
1684490100000|2023-05-19 09:55:00|176707.9|176557.9|176740.2|176590.2|176755.8|176605.8|176699.5|176549.5|455
1684490400000|2023-05-19 10:00:00|176740.6|176590.6|176760.8|176610.8|176799.7|176684.3|176734.3|176590.3|683
1684490700000|2023-05-19 10:05:00|176762.5|176612.5|176859.3|176709.3|176880.1|176730.1|176750.1|176600.1|547
1684491000000|2023-05-19 10:10:00|176859.8|176709.8|176824.5|176674.5|176864.5|176714.5|176811|176661|454
1684491300000|2023-05-19 10:15:00|176824.8|176674.8|176997.7|176847.7|177038.8|176888.8|176808.6|176658.6|542
1684491600000|2023-05-19 10:20:00|176997.6|176847.6|176938.5|176788.5|176998|176848|176903.5|176753.5|756
1684491900000|2023-05-19 10:25:00|176938.4|176788.4|176945.7|176795.7|176968.8|176818.8|176909.2|176759.2|644
1684492200000|2023-05-19 10:30:00|176945.3|176795.3|176850|176700|176949.9|176799.9|176843.2|176693.2|569
1684492500000|2023-05-19 10:35:00|176850.1|176700.1|176780.6|176630.6|176851.5|176757.3|176732.3|176629.4|608
1684492800000|2023-05-19 10:40:00|176780.4|176630.4|176646.9|176496.9|176780.7|176630.7|176626.2|176476.2|602
1684493100000|2023-05-19 10:45:00|176647|176497|176607.1|176457.1|176651.7|176501.7|176602.7|176452.7|504
1684493400000|2023-05-19 10:50:00|176586.7|176436.7|176637.7|176487.7|176639.5|176489.5|176524.6|176374.6|595
1684493700000|2023-05-19 10:55:00|176638.3|176488.3|176558.3|176408.3|176645.9|176495.9|176558.2|176408.2|432
1684494000000|2023-05-19 11:00:00|176558.4|176408.4|176583.1|176433.1|176583.6|176482.5|176505.7|176369.5|581
1684494300000|2023-05-19 11:05:00|176583.2|176433.2|176558.2|176508.2|176654.4|176561.3|176548.4|176429.3|483
1684494600000|2023-05-19 11:10:00|176558.8|176508.8|176645.4|176495.4|176664.4|176546.1|176531|176447.2|445
1684494900000|2023-05-19 11:15:00|176645.2|176495.2|176616|176466|176653.9|176554|176600.4|176465.2|278
1684495200000|2023-05-19 11:20:00|176615.4|176465.4|176633.4|176483.4|176666.5|176543.3|176554.8|176440.7|521
1684495500000|2023-05-19 11:25:00|176632.8|176482.8|176675.8|176525.8|176678|176555.4|176596.2|176482.8|440
1684495800000|2023-05-19 11:30:00|176675.6|176525.6|176631.9|176481.9|176675.7|176541.7|176477.5|176373.8|488
1684496100000|2023-05-19 11:35:00|176631.8|176481.8|176503.3|176353.3|176632.2|176525.5|176451.3|176334.6|578
1684496400000|2023-05-19 11:40:00|176503.2|176353.2|176402.4|176352.4|176503.4|176403.7|176400.7|176330.9|648
1684496700000|2023-05-19 11:45:00|176402.2|176352.2|176420.3|176370.3|176471.4|176421.4|176338|176237.6|681
1684497000000|2023-05-19 11:50:00|176420.5|176370.5|176392.8|176242.8|176487.1|176393.7|176327.9|176218.2|541
1684497300000|2023-05-19 11:55:00|176393.1|176243.1|176398.6|176248.6|176437.9|176333.5|176354.2|176204.2|648
1684497600000|2023-05-19 12:00:00|176393.6|176243.6|176502.3|176352.3|176502.3|176405.3|176347.6|176242.4|863
1684497900000|2023-05-19 12:05:00|176502.7|176352.7|176658.6|176508.6|176675.9|176625.9|176502.6|176352.6|635
1684498200000|2023-05-19 12:10:00|176658.5|176508.5|176497.8|176447.8|176693.1|176566.5|176491.1|176406.6|759
1684498500000|2023-05-19 12:15:00|176498.3|176448.3|176517.5|176367.5|176525.1|176463.6|176470.3|176343.9|622
1684498800000|2023-05-19 12:20:00|176514.9|176364.9|176406.5|176356.5|176516.7|176386.5|176299.2|176226.5|667
1684499100000|2023-05-19 12:25:00|176406.1|176356.1|176402.5|176352.5|176546.1|176454.6|176357|176251.7|615
1684499400000|2023-05-19 12:30:00|176402.8|176352.8|176340.8|176290.8|176510.2|176452.1|176336.4|176286.4|623
1684499700000|2023-05-19 12:35:00|176344.5|176294.5|176378.2|176328.2|176465.8|176385|176226.2|176126.2|758
1684500000000|2023-05-19 12:40:00|176377.9|176327.9|176425.3|176275.3|176497.1|176408.9|176293.9|176224|824
1684500300000|2023-05-19 12:45:00|176426.6|176276.6|176551.8|176501.8|176569.7|176519.7|176426.6|176276.6|734
1684500600000|2023-05-19 12:50:00|176551.6|176501.6|176696.6|176546.6|176698|176596.9|176514.8|176445.8|630
1684500900000|2023-05-19 12:55:00|176696.8|176546.8|176595.7|176545.7|176705.1|176602.9|176513.2|176463.2|636
1684501200000|2023-05-19 13:00:00|176595.8|176545.8|176715|176565|176716.3|176660.7|176565.6|176497.3|701
1684501500000|2023-05-19 13:05:00|176712.3|176562.3|176712.5|176662.5|176719.6|176668.8|176600.8|176509.7|529
1684501800000|2023-05-19 13:10:00|176712.7|176662.7|176902.3|176852.3|176993.9|176892.8|176712.4|176662.4|743
1684502100000|2023-05-19 13:15:00|176902.2|176852.2|176788.1|176638.1|176985.6|176891.4|176764.7|176614.7|742
1684502400000|2023-05-19 13:20:00|176788.3|176638.3|176798.1|176748.1|176839|176752.4|176578.8|176454.7|624
1684502700000|2023-05-19 13:25:00|176797.7|176747.7|176917.3|176867.3|176958.1|176905.5|176736.3|176667.1|685
1684503000000|2023-05-19 13:30:00|176906.2|176856.2|176917.2|176767.2|176937.9|176858.7|176807.3|176757.3|843
1684503300000|2023-05-19 13:35:00|176917.3|176767.3|176927.9|176877.9|176982.7|176878.8|176835.3|176764.2|707
1684503600000|2023-05-19 13:40:00|176929.1|176879.1|177093.6|177043.6|177097.7|177047.7|176922.5|176872.5|729
1684503900000|2023-05-19 13:45:00|177144.7|176994.7|176973.3|176923.3|177149.4|177049.3|176896.2|176846.2|826
1684504200000|2023-05-19 13:50:00|176973.4|176923.4|176737.2|176687.2|177091.4|176976.4|176641.1|176553.4|833
1684504500000|2023-05-19 13:55:00|176735.8|176685.8|176956.4|176906.4|177076.1|176969.1|176735.6|176668.7|746
1684504800000|2023-05-19 14:00:00|176954.1|176904.1|177058.7|176908.7|177104.3|177006.8|176953.8|176902.1|770
1684505100000|2023-05-19 14:05:00|177060.1|176910.1|177047.9|176997.9|177101.7|177030.5|176997.4|176910.1|560
1684505400000|2023-05-19 14:10:00|177047.8|176997.8|176996.6|176946.6|177095.1|177045.1|176993.4|176943.4|636
1684505700000|2023-05-19 14:15:00|176995.7|176945.7|176960.6|176910.6|177032.8|176982.8|176959.7|176909.7|625
1684506000000|2023-05-19 14:20:00|176960.5|176910.5|176857.8|176807.8|176960.9|176910.9|176805.5|176719.8|663
1684506300000|2023-05-19 14:25:00|176857.7|176807.7|176806|176756|176861.9|176811.9|176765.4|176715.4|692
1684506600000|2023-05-19 14:30:00|176805.6|176755.6|176937.5|176887.5|176959.4|176909.4|176769.8|176719.8|701
1684506900000|2023-05-19 14:35:00|176937.8|176887.8|176876.9|176826.9|176962.8|176912.8|176867.3|176787.4|703
1684507200000|2023-05-19 14:40:00|176877.7|176827.7|176967|176917|176979.1|176918.2|176860.9|176810.9|686
1684507500000|2023-05-19 14:45:00|176966.1|176916.1|176994.9|176944.9|177079.4|176987.5|176965.5|176883.3|737
1684507800000|2023-05-19 14:50:00|176992.9|176942.9|177154.7|177104.7|177186.4|177104.7|176970.3|176884.8|709
1684508100000|2023-05-19 14:55:00|177154.9|177104.9|177091|177041|177201.3|177106.2|177085.1|177035.1|728
1684508400000|2023-05-19 15:00:00|177089.4|177039.4|177285.6|177235.6|177335.6|177238.8|177085.4|177035.4|627
1684508700000|2023-05-19 15:05:00|177286|177236|177363.2|177313.2|177388.1|177320|177266.5|177156|685
1684509000000|2023-05-19 15:10:00|177363|177313|177354.5|177204.5|177389.5|177313.6|177209.1|177106.3|856
1684509300000|2023-05-19 15:15:00|177354.1|177204.1|177225|177075|177520.8|177370.8|177137.1|176987.1|1030
1684509600000|2023-05-19 15:20:00|177178.9|177028.9|177107.6|176957.6|177193.4|177043.4|176873.7|176723.7|989
1684509900000|2023-05-19 15:25:00|177108.2|176958.2|177295.3|177145.3|177297.3|177147.3|177095.1|176945.1|836
1684510200000|2023-05-19 15:30:00|177295.4|177145.4|177337.5|177187.5|177494.3|177344.3|177285.8|177135.8|928
1684510500000|2023-05-19 15:35:00|177335.8|177185.8|177411.2|177261.2|177421.8|177271.8|177323.4|177173.4|839
1684510800000|2023-05-19 15:40:00|177412.1|177262.1|177305.8|177155.8|177424.1|177291.4|177202.1|177098|861
1684511100000|2023-05-19 15:45:00|177305.1|177155.1|177166.1|177016.1|177320.6|177170.6|177062.6|176912.6|755
1684511400000|2023-05-19 15:50:00|177165.9|177015.9|177039|176889|177185.6|177035.6|177029.5|176879.5|704
1684511700000|2023-05-19 15:55:00|177039.1|176889.1|177070.3|176920.3|177133.1|177009.3|176974.9|176872.3|764
1684512000000|2023-05-19 16:00:00|177069.6|176919.6|177042.2|176892.2|177145.1|177038.3|177040.5|176890.5|804
1684512300000|2023-05-19 16:05:00|177042.9|176892.9|177054.4|176904.4|177103.9|176953.9|177017.2|176867.2|711
1684512600000|2023-05-19 16:10:00|177055|176905|177110.5|176960.5|177136.4|176986.4|177024.9|176874.9|664
1684512900000|2023-05-19 16:15:00|177116.3|176966.3|177140.9|176990.9|177176.7|177026.7|177104.2|176954.2|740
1684513200000|2023-05-19 16:20:00|177141.3|176991.3|177179.7|177029.7|177179.9|177029.9|177107.9|176957.9|697
1684513500000|2023-05-19 16:25:00|177178.8|177028.8|177139.2|176989.2|177182.3|177074.2|177116.5|176967.2|644
1684513800000|2023-05-19 16:30:00|177138.9|176988.9|177161.3|177011.3|177212.1|177097.3|177097|176988.9|718
1684514100000|2023-05-19 16:35:00|177161.4|177011.4|177091.8|176941.8|177164.3|177042.1|177040.6|176939.4|604
1684514400000|2023-05-19 16:40:00|177090.6|176940.6|176958.8|176808.8|177094.6|176944.6|176956.4|176806.4|646
1684514700000|2023-05-19 16:45:00|176958.3|176808.3|176940.3|176790.3|177002.5|176869.8|176878.9|176776.2|532
1684515000000|2023-05-19 16:50:00|176938.1|176788.1|176733.8|176683.8|176941|176791|176731|176613.1|682
1684515300000|2023-05-19 16:55:00|176734|176684|176768.2|176718.2|176855.4|176757.6|176734|176634.9|626
1684515600000|2023-05-19 17:00:00|176767.5|176717.5|176704.3|176654.3|176819.9|176719.9|176696.8|176600.4|679
1684515900000|2023-05-19 17:05:00|176704.1|176654.1|176719.1|176669.1|176735.8|176685.8|176697.2|176647.2|586
1684516200000|2023-05-19 17:10:00|176719.2|176669.2|176802.7|176752.7|176809.9|176759.9|176707.4|176657.4|667
1684516500000|2023-05-19 17:15:00|176802.9|176752.9|176770.8|176720.8|176819.1|176769.1|176762.1|176712.1|584
1684516800000|2023-05-19 17:20:00|176770.3|176720.3|176766.7|176716.7|176806.6|176743.6|176736.3|176645.1|618
1684517100000|2023-05-19 17:25:00|176766.4|176716.4|176859.7|176809.7|176866.2|176816.2|176766.4|176716.4|540
1684517400000|2023-05-19 17:30:00|176859.9|176809.9|176829.9|176779.9|176903.9|176838|176819.7|176720.8|692
1684517700000|2023-05-19 17:35:00|176829.7|176779.7|176899.7|176849.7|176931.4|176881.4|176827.8|176777.8|686
1684518000000|2023-05-19 17:40:00|176900.4|176850.4|176937|176887|176999.1|176888|176894.2|176792.4|547
1684518300000|2023-05-19 17:45:00|176937.2|176887.2|177025.1|176975.1|177071.3|176982.2|176937.2|176849.8|543
1684518600000|2023-05-19 17:50:00|177025.4|176975.4|177213.4|177063.4|177217|177130.8|177025.4|176967.6|743
1684518900000|2023-05-19 17:55:00|177212|177062|177211.9|177161.9|177297.7|177199.3|177210.1|177061.6|764
1684519200000|2023-05-19 18:00:00|177210.9|177160.9|177224.5|177174.5|177278.8|177189.2|177180.8|177093.6|821
1684519500000|2023-05-19 18:05:00|177224.2|177174.2|177323.8|177173.8|177334.4|177184.4|177205.1|177100.4|700
1684519800000|2023-05-19 18:10:00|177345.9|177195.9|177359.1|177309.1|177387.7|177310.7|177290.2|177194.7|728
1684520100000|2023-05-19 18:15:00|177359.4|177309.4|177351.3|177301.3|177451.7|177360.1|177333.7|177252.6|732
1684520400000|2023-05-19 18:20:00|177350.9|177300.9|177411.9|177261.9|177468.2|177318.2|177282.9|177142.5|704
1684520700000|2023-05-19 18:25:00|177411.3|177261.3|177378.1|177328.1|177439.6|177389.6|177326.7|177224.7|690
1684521000000|2023-05-19 18:30:00|177378|177328|177380.2|177330.2|177435.9|177343.9|177301.7|177188|730
1684521300000|2023-05-19 18:35:00|177379.9|177329.9|177542.8|177392.8|177544.2|177445.7|177379.2|177276.9|679
1684521600000|2023-05-19 18:40:00|177543.2|177393.2|177511|177461|177560.2|177463.9|177486.5|177337.6|627
1684521900000|2023-05-19 18:45:00|177510.1|177460.1|177503.9|177353.9|177637.2|177559.2|177451.7|177349.8|683
1684522200000|2023-05-19 18:50:00|177504.5|177354.5|177515.2|177465.2|177603.9|177483.3|177504.4|177354.4|541
1684522500000|2023-05-19 18:55:00|177515.3|177465.3|177638.7|177488.7|177639.5|177537.7|177470|177397.3|621
1684522800000|2023-05-19 19:00:00|177632.9|177482.9|177668|177518|177801.1|177651.1|177524.6|177450.4|720
1684523100000|2023-05-19 19:05:00|177668.1|177518.1|177616.3|177566.3|177774.2|177643.9|177600|177506.7|690
1684523400000|2023-05-19 19:10:00|177616.2|177566.2|177692.3|177542.3|177724.3|177628.1|177600.6|177504.2|603
1684523700000|2023-05-19 19:15:00|177690.8|177540.8|177666.3|177516.3|177700.1|177574.5|177581.7|177476.3|667
1684524000000|2023-05-19 19:20:00|177665.8|177515.8|177649.7|177499.7|177668.3|177547.2|177568.8|177478.1|734
1684524300000|2023-05-19 19:25:00|177649.1|177499.1|177634.7|177484.7|177700.3|177563.3|177543.1|177393.1|742
1684524600000|2023-05-19 19:30:00|177618.8|177468.8|177654.9|177504.9|177667.2|177560.8|177581.9|177468.8|834
1684524900000|2023-05-19 19:35:00|177655.2|177505.2|177654.1|177504.1|177657.7|177507.7|177612.7|177462.7|675
1684525200000|2023-05-19 19:40:00|177654|177504|177721.1|177571.1|177767|177617|177599.6|177500.5|634
1684525500000|2023-05-19 19:45:00|177719.2|177569.2|177606.3|177456.3|177719.2|177593.5|177583|177433|642
1684525800000|2023-05-19 19:50:00|177614.5|177464.5|177600.1|177450.1|177628.3|177478.3|177565.4|177415.4|699
1684526100000|2023-05-19 19:55:00|177599.4|177449.4|177571.8|177421.8|177652.7|177502.7|177559.4|177409.4|824
1684526400000|2023-05-19 20:00:00|177582.6|177432.6|177628.9|177478.9|177635.8|177485.8|177582.6|177432.6|394
1684526700000|2023-05-19 20:05:00|177629.3|177479.3|177632.9|177482.9|177663.4|177513.4|177603.7|177453.7|638
1684527000000|2023-05-19 20:10:00|177639.7|177489.7|177532.7|177382.7|177639.7|177489.7|177527|177377|669
1684527300000|2023-05-19 20:15:00|177533|177383|177598.6|177448.6|177632|177482|177525.6|177375.6|609
1684527600000|2023-05-19 20:20:00|177600|177450|177728.1|177578.1|177731|177581|177593.9|177443.9|541
1684527900000|2023-05-19 20:25:00|177728|177578|177835.7|177685.7|177835.7|177685.7|177727.1|177577.1|634
1684528200000|2023-05-19 20:30:00|177832.1|177682.1|177835.4|177685.4|177848.9|177698.9|177773.2|177623.2|644
1684528500000|2023-05-19 20:35:00|177835.9|177685.9|177846.3|177696.3|177859.3|177709.3|177832.6|177682.6|307
1684528800000|2023-05-19 20:40:00|177845.7|177695.7|177856.4|177706.4|177870.1|177720.1|177756.7|177606.7|552
1684529100000|2023-05-19 20:45:00|177858|177708|177832.3|177682.3|177918.4|177768.4|177788.1|177638.1|441
1684529400000|2023-05-19 20:50:00|177835.2|177685.2|177889.1|177739.1|177900.7|177750.7|177818.1|177668.1|402
1684529700000|2023-05-19 20:55:00|177888|177738|178075.2|177795.5|178095.9|177808.6|177848.4|177669.6|353
1684699200000|2023-05-21 20:00:00|177790.8|177435.8|177699.8|177344.8|177790.8|177435.8|177699.8|177344.8|2
1684699500000|2023-05-21 20:05:00|177790.8|177435.8|177631.6|177276.6|177790.8|177435.8|177631.6|177276.6|2
1684699800000|2023-05-21 20:10:00|177790.8|177435.8|177884.9|177529.9|177908|177553|177790.8|177435.8|3
1684700400000|2023-05-21 20:20:00|177631.6|177276.6|177790.8|177435.8|177790.8|177435.8|177631.6|177276.6|2
1684701000000|2023-05-21 20:30:00|177631.6|177276.6|177790.8|177435.8|177790.8|177435.8|177631.6|177276.6|2
1684701300000|2023-05-21 20:35:00|177631.6|177276.6|177884.9|177529.9|177884.9|177529.9|177631.6|177276.6|4
1684701600000|2023-05-21 20:40:00|177631.6|177276.6|177631.6|177276.6|177631.6|177276.6|177631.6|177276.6|1
1684702200000|2023-05-21 20:50:00|177658.2|177303.2|177658.2|177303.2|177658.2|177303.2|177658.2|177303.2|1
1684702800000|2023-05-21 21:00:00|177674.8|177319.8|177883.6|177568.6|177903.6|177568.6|177674.8|177319.8|10
1684703100000|2023-05-21 21:05:00|177840|177525|177775.1|177465.1|177846|177536|177771.1|177461.1|13
1684703400000|2023-05-21 21:10:00|177767.7|177457.7|177635.5|177325.5|177771.1|177461.1|177631.9|177321.9|8
1684703700000|2023-05-21 21:15:00|177636.6|177326.6|177644.4|177334.4|177667.9|177357.9|177584.4|177274.4|5
1684704300000|2023-05-21 21:25:00|177584.4|177274.4|177701.2|177391.2|177701.2|177391.2|177584.4|177274.4|3
1684704600000|2023-05-21 21:30:00|177656.3|177346.3|177680.4|177370.4|177909.4|177599.4|177623.1|177313.1|11
1684704900000|2023-05-21 21:35:00|177725.7|177415.7|177597.6|177287.6|177725.7|177415.7|177597.6|177287.6|2
1684705200000|2023-05-21 21:40:00|177702.7|177392.7|177592.6|177282.6|177732.2|177422.2|177592.6|177282.6|7
1684706100000|2023-05-21 21:55:00|177742.3|177432.3|177753.7|177443.7|177753.7|177443.7|177584.4|177274.4|12
1684706400000|2023-05-21 22:00:00|177754.4|177444.4|178095.9|177790.8|178096.5|177791|177648.7|177338.7|477
1684706700000|2023-05-21 22:05:00|178096|177790.9|178079.1|177884.9|178111|177902.2|178044.5|177790.6|299
1684707000000|2023-05-21 22:10:00|178079|177885|178058.3|177889|178114.3|177903.4|178046.3|177860.8|121
1684707300000|2023-05-21 22:15:00|178053.2|177882.7|178039.2|177857.4|178057.3|177882.9|178000|177802.9|231
1684707600000|2023-05-21 22:20:00|178038.1|177839.8|178001.5|177825.4|178051.4|177859.3|177999.3|177810.6|111
1684707900000|2023-05-21 22:25:00|178001.4|177841.4|178024|177857.5|178036.5|177860.4|178001.4|177821.1|64
1684708200000|2023-05-21 22:30:00|178039.2|177855.7|177988.7|177829.1|178039.2|177855.7|177955.8|177801.4|152
1684708500000|2023-05-21 22:35:00|177996.7|177823.3|177965.8|177815.8|178000|177841.2|177942.4|177792.4|164
1684708800000|2023-05-21 22:40:00|177961.3|177811.3|177963.4|177810.9|177981.1|177824.7|177959.3|177796.9|122
1684709100000|2023-05-21 22:45:00|177976.2|177796.6|177948.3|177798.3|177978.7|177803.7|177936.6|177786.6|133
1684709400000|2023-05-21 22:50:00|177955.7|177792.7|177873.9|177723.9|177956|177800.9|177866.6|177716.6|174
1684709700000|2023-05-21 22:55:00|177872.7|177722.7|177875.9|177724.3|177900.5|177736.5|177869.5|177713.5|151
1684710000000|2023-05-21 23:00:00|177875|177725|177870.7|177720.7|177895.8|177730.8|177866.8|177706.4|111
1684710300000|2023-05-21 23:05:00|177878.9|177728.9|177794.3|177644.3|177878.9|177728.9|177793.2|177643.2|259
1684710600000|2023-05-21 23:10:00|177794.6|177644.6|177732.2|177582.2|177794.6|177644.6|177731.6|177581.6|247
1684710900000|2023-05-21 23:15:00|177731.9|177581.9|177707.2|177557.2|177737.1|177585.2|177702.5|177531.5|292
1684711200000|2023-05-21 23:20:00|177705.1|177555.1|177697.7|177540.1|177729.6|177559.4|177691.8|177524.5|232
1684711500000|2023-05-21 23:25:00|177696.7|177546.7|177677.2|177527.2|177706.1|177556.1|177643.5|177493.5|197
1684711800000|2023-05-21 23:30:00|177673.1|177523.1|177671.9|177521.9|177684|177534|177667.2|177517.2|160
1684712100000|2023-05-21 23:35:00|177672|177522|177677|177527|177680.4|177530.4|177644.7|177494.7|94
1684712400000|2023-05-21 23:40:00|177677.1|177527.1|177710.9|177560.9|177714.3|177564.3|177675.3|177525.3|118
1684712700000|2023-05-21 23:45:00|177711|177561|177717.7|177567.7|177721.2|177571.2|177709.7|177559.7|92
1684713000000|2023-05-21 23:50:00|177717.6|177567.6|177716.3|177566.3|177723.8|177573.8|177712.1|177562.1|58
1684713300000|2023-05-21 23:55:00|177718.7|177568.7|177695.4|177545.4|177722.5|177572.5|177689.6|177539.6|102
1684713600000|2023-05-22 00:00:00|177691.7|177541.7|177758|177608|177793.9|177643.9|177691.7|177541.7|341
1684713900000|2023-05-22 00:05:00|177757.8|177607.8|177764.4|177614.4|177773.7|177623.7|177736|177586|278
1684714200000|2023-05-22 00:10:00|177766.3|177616.3|177778.2|177628.2|177788|177638|177766.3|177616.3|258
1684714500000|2023-05-22 00:15:00|177780.2|177630.2|177755.8|177605.8|177781.2|177631.2|177736.3|177586.3|205
1684714800000|2023-05-22 00:20:00|177756.9|177606.9|177769.6|177619.6|177777.1|177627.1|177755.5|177605.5|232
1684715100000|2023-05-22 00:25:00|177769.5|177619.5|177765.1|177615.1|177772.1|177622.1|177758.2|177608.2|162
1684715400000|2023-05-22 00:30:00|177765|177615|177745.9|177595.9|177781.6|177631.6|177732.9|177582.9|335
1684715700000|2023-05-22 00:35:00|177746|177596|177772.4|177622.4|177775.7|177625.7|177722|177572|276
1684716000000|2023-05-22 00:40:00|177772.2|177622.2|177747.1|177597.1|177780|177630|177735.2|177585.2|236
1684716300000|2023-05-22 00:45:00|177747.2|177597.2|177763.6|177613.6|177763.7|177613.7|177745.2|177595.2|156
1684716600000|2023-05-22 00:50:00|177763.7|177613.7|177747.2|177597.2|177777.7|177627.7|177744.8|177594.8|178
1684716900000|2023-05-22 00:55:00|177747.1|177597.1|177719.6|177569.6|177747.9|177597.9|177689.5|177539.5|616
1684717200000|2023-05-22 01:00:00|177719.5|177569.5|177657.9|177507.9|177733.4|177583.4|177653.6|177503.6|531
1684717500000|2023-05-22 01:05:00|177658.5|177508.5|177727.7|177577.7|177738.9|177588.9|177657.7|177507.7|493
1684717800000|2023-05-22 01:10:00|177726.9|177576.9|177742.1|177592.1|177748|177598|177726.1|177576.1|514
1684718100000|2023-05-22 01:15:00|177741.3|177591.3|177762.1|177612.1|177767.6|177617.6|177739.7|177589.7|336
1684718400000|2023-05-22 01:20:00|177764.5|177614.5|177766.3|177616.3|177766.9|177616.9|177757.4|177607.4|232
1684718700000|2023-05-22 01:25:00|177766.5|177616.5|177732.8|177582.8|177768.5|177618.5|177714.8|177564.8|188
1684719000000|2023-05-22 01:30:00|177733.5|177583.5|177799|177649|177799.8|177649.8|177733.5|177583.5|481
1684719300000|2023-05-22 01:35:00|177798.6|177648.6|177856.1|177706.1|177863.2|177713.2|177793.5|177643.5|381
1684719600000|2023-05-22 01:40:00|177856|177706|177870.9|177720.9|177877.7|177727.7|177840.2|177690.2|548
1684719900000|2023-05-22 01:45:00|177870.1|177720.1|177867.2|177717.2|177879.7|177729.7|177844.9|177694.9|321
1684720200000|2023-05-22 01:50:00|177867.1|177717.1|177848.7|177698.7|177869|177719|177847|177697|319
1684720500000|2023-05-22 01:55:00|177848.8|177698.8|177836.7|177686.7|177852.3|177702.3|177835.8|177685.8|124
1684720800000|2023-05-22 02:00:00|177836.4|177686.4|177855.2|177705.2|177855.5|177705.5|177834.9|177684.9|156
1684721100000|2023-05-22 02:05:00|177855.1|177705.1|177862.3|177712.3|177868.6|177718.6|177835.3|177685.3|326
1684721400000|2023-05-22 02:10:00|177862.9|177712.9|177867.7|177717.7|177871.6|177721.6|177859.8|177709.8|207
1684721700000|2023-05-22 02:15:00|177868.5|177718.5|177835.5|177685.5|177868.5|177718.5|177829.4|177679.4|345
1684722000000|2023-05-22 02:20:00|177836.1|177686.1|177808|177658|177846.9|177696.9|177796.2|177646.2|428
1684722300000|2023-05-22 02:25:00|177808.1|177658.1|177811.9|177661.9|177846.5|177696.5|177805.6|177655.6|477
1684722600000|2023-05-22 02:30:00|177813.6|177663.6|177847.2|177697.2|177849.1|177699.1|177812.1|177662.1|523
1684722900000|2023-05-22 02:35:00|177847|177697|177895.5|177745.5|177899.8|177749.8|177846.2|177696.2|337
1684723200000|2023-05-22 02:40:00|177897.1|177747.1|177873.3|177723.3|177897.1|177747.1|177844.7|177694.7|541
1684723500000|2023-05-22 02:45:00|177873.4|177723.4|177877.1|177727.1|177884.5|177734.5|177866.5|177716.5|510
1684723800000|2023-05-22 02:50:00|177878.4|177728.4|177841.8|177691.8|177878.7|177728.7|177840.1|177690.1|412
1684724100000|2023-05-22 02:55:00|177841.7|177691.7|177841.2|177691.2|177843.8|177693.8|177811.5|177661.5|552
1684724400000|2023-05-22 03:00:00|177841.6|177691.6|177842.7|177692.7|177846.6|177696.6|177833.5|177683.5|248
1684724700000|2023-05-22 03:05:00|177842.6|177692.6|177843.5|177693.5|177868.6|177718.6|177840.2|177690.2|476
1684725000000|2023-05-22 03:10:00|177843.3|177693.3|177810.9|177660.9|177848.5|177698.5|177810.5|177660.5|521
1684725300000|2023-05-22 03:15:00|177811|177661|177805.7|177655.7|177812.2|177662.2|177797.6|177647.6|373
1684725600000|2023-05-22 03:20:00|177805.6|177655.6|177777.5|177627.5|177812.1|177662.1|177774.2|177624.2|321
1684725900000|2023-05-22 03:25:00|177777.6|177627.6|177780|177630|177785|177635|177775|177625|340
1684726200000|2023-05-22 03:30:00|177780.1|177630.1|177780.8|177630.8|177788.7|177638.7|177774.3|177624.3|234
1684726500000|2023-05-22 03:35:00|177780.7|177630.7|177781.9|177631.9|177784.2|177634.2|177772.8|177622.8|217
1684726800000|2023-05-22 03:40:00|177782|177632|177742.1|177592.1|177782.7|177632.7|177734.4|177584.4|260
1684727100000|2023-05-22 03:45:00|177742.2|177592.2|177733.1|177583.1|177752.2|177602.2|177730.3|177580.3|338
1684727400000|2023-05-22 03:50:00|177733|177583|177722.6|177572.6|177733.4|177583.4|177714.8|177564.8|256
1684727700000|2023-05-22 03:55:00|177723.1|177573.1|177713.9|177563.9|177724.7|177574.7|177713.8|177563.8|225
1684728000000|2023-05-22 04:00:00|177714|177564|177659.4|177509.4|177714|177564|177656.4|177506.4|371
1684728300000|2023-05-22 04:05:00|177659.3|177509.3|177652.9|177502.9|177659.3|177509.3|177650.9|177500.9|177
1684728600000|2023-05-22 04:10:00|177652.8|177502.8|177655.7|177505.7|177661.8|177511.8|177651.9|177501.9|99
1684728900000|2023-05-22 04:15:00|177654.8|177504.8|177625.1|177475.1|177654.8|177504.8|177624.2|177474.2|139
1684729200000|2023-05-22 04:20:00|177625|177475|177626.9|177476.9|177636.8|177486.8|177619.6|177469.6|415
1684729500000|2023-05-22 04:25:00|177626.8|177476.8|177631|177481|177634.4|177484.4|177624.2|177474.2|477
1684729800000|2023-05-22 04:30:00|177631.1|177481.1|177628.1|177478.1|177633.5|177483.5|177624.6|177474.6|505
1684730100000|2023-05-22 04:35:00|177628|177478|177695.1|177545.1|177695.8|177545.8|177626.4|177476.4|516
1684730400000|2023-05-22 04:40:00|177695.3|177545.3|177684.7|177534.7|177696.1|177546.1|177677.4|177527.4|544
1684730700000|2023-05-22 04:45:00|177684.8|177534.8|177722|177572|177724.6|177574.6|177684.8|177534.8|651
1684731000000|2023-05-22 04:50:00|177722.4|177572.4|177728.3|177578.3|177735.3|177585.3|177710.3|177560.3|686
1684731300000|2023-05-22 04:55:00|177725.6|177575.6|177761.1|177611.1|177762.9|177612.9|177718.3|177568.3|669
1684731600000|2023-05-22 05:00:00|177761.3|177611.3|177780.6|177630.6|177805.8|177655.8|177760.6|177610.6|524
1684731900000|2023-05-22 05:05:00|177780.5|177630.5|177777.7|177627.7|177787.4|177637.4|177760.4|177610.4|422
1684732200000|2023-05-22 05:10:00|177778.2|177628.2|177780.4|177630.4|177780.8|177630.8|177767.9|177617.9|358
1684732500000|2023-05-22 05:15:00|177781.2|177631.2|177785.6|177635.6|177788.2|177638.2|177777.1|177627.1|409
1684732800000|2023-05-22 05:20:00|177785.7|177635.7|177782.5|177632.5|177787.3|177637.3|177776|177626|425
1684733100000|2023-05-22 05:25:00|177781.4|177631.4|177762.3|177612.3|177782.3|177632.3|177744.3|177594.3|427
1684733400000|2023-05-22 05:30:00|177762.8|177612.8|177777.2|177627.2|177809.3|177659.3|177762.8|177612.8|401
1684733700000|2023-05-22 05:35:00|177777.8|177627.8|177778|177628|177788.9|177638.9|177765.9|177615.9|592
1684734000000|2023-05-22 05:40:00|177778.1|177628.1|177749.7|177599.7|177781|177631|177739.4|177589.4|439
1684734300000|2023-05-22 05:45:00|177749.6|177599.6|177687.6|177537.6|177749.6|177599.6|177684.4|177534.4|407
1684734600000|2023-05-22 05:50:00|177688.2|177538.2|177683.9|177533.9|177689.6|177539.6|177662.2|177512.2|634
1684734900000|2023-05-22 05:55:00|177683.6|177533.6|177747.4|177597.4|177750.9|177600.9|177680.4|177530.4|753
1684735200000|2023-05-22 06:00:00|177745.6|177595.6|177758.5|177608.5|177824.9|177674.9|177742.2|177592.2|480
1684735500000|2023-05-22 06:05:00|177758.6|177608.6|177774.8|177624.8|177779.8|177629.8|177665.9|177515.9|465
1684735800000|2023-05-22 06:10:00|177774.9|177624.9|177716.5|177566.5|177833.3|177683.3|177713.3|177563.3|525
1684736100000|2023-05-22 06:15:00|177718|177568|177787.7|177637.7|177789.5|177639.5|177688.1|177538.1|563
1684736400000|2023-05-22 06:20:00|177787.8|177637.8|177722.1|177572.1|177788|177638|177722.1|177572.1|522
1684736700000|2023-05-22 06:25:00|177721.9|177571.9|177719.2|177569.2|177785.3|177635.3|177711.8|177561.8|532
1684737000000|2023-05-22 06:30:00|177720|177570|177713.5|177563.5|177751|177601|177690.5|177540.5|556
1684737300000|2023-05-22 06:35:00|177714.8|177564.8|177721.6|177571.6|177732.7|177582.7|177679.2|177529.2|521
1684737600000|2023-05-22 06:40:00|177721.5|177571.5|177754.5|177604.5|177779.2|177629.2|177696.8|177546.8|563
1684737900000|2023-05-22 06:45:00|177754.4|177604.4|177750.7|177600.7|177774.2|177624.2|177743.8|177593.8|408
1684738200000|2023-05-22 06:50:00|177750.2|177600.2|177758.4|177608.4|177770.6|177620.6|177726.8|177576.8|530
1684738500000|2023-05-22 06:55:00|177758.8|177608.8|177836.6|177686.6|177862.7|177712.7|177745.6|177595.6|531
1684738800000|2023-05-22 07:00:00|177840|177690|177762.5|177612.5|177885.4|177735.4|177762|177612|753
1684739100000|2023-05-22 07:05:00|177762.4|177612.4|177633|177483|177765.6|177615.6|177599.2|177449.2|607
1684739400000|2023-05-22 07:10:00|177633.7|177483.7|177637.3|177487.3|177676.2|177526.2|177565.9|177415.9|607
1684739700000|2023-05-22 07:15:00|177637.6|177487.6|177849.7|177699.7|177849.7|177699.7|177636.8|177486.8|609
1684740000000|2023-05-22 07:20:00|177848.8|177698.8|177700.8|177550.8|177874.3|177724.3|177689|177539|644
1684740300000|2023-05-22 07:25:00|177700.7|177550.7|177777.2|177627.2|177814.2|177664.2|177698.4|177548.4|512
1684740600000|2023-05-22 07:30:00|177777.9|177627.9|177826.4|177676.4|177924.5|177774.5|177777.8|177627.8|568
1684740900000|2023-05-22 07:35:00|177826.5|177676.5|177846|177696|177903.8|177753.8|177826.5|177676.5|560
1684741200000|2023-05-22 07:40:00|177846.1|177696.1|177744.9|177594.9|177846.6|177696.6|177723.8|177573.8|656
1684741500000|2023-05-22 07:45:00|177745|177595|177776.4|177626.4|177788.2|177638.2|177744.2|177594.2|613
1684741800000|2023-05-22 07:50:00|177777.3|177627.3|177869.6|177719.6|177871.3|177721.3|177763.1|177613.1|568
1684742100000|2023-05-22 07:55:00|177869|177719|177919.1|177769.1|177950.6|177800.6|177852.8|177702.8|508
1684742400000|2023-05-22 08:00:00|177921.2|177771.2|178022.1|177872.1|178034.3|177884.3|177886.6|177736.6|771
1684742700000|2023-05-22 08:05:00|178021|177871|178033|177883|178062.7|177912.7|178020.9|177870.9|594
1684743000000|2023-05-22 08:10:00|178033.1|177883.1|178071.6|177921.6|178118|177968|178010.6|177860.6|555
1684743300000|2023-05-22 08:15:00|178071.8|177921.8|178006.4|177856.4|178083.9|177933.9|178006.4|177856.4|539
1684743600000|2023-05-22 08:20:00|178006.3|177856.3|177987.7|177837.7|178031.5|177881.5|177965.8|177815.8|478
1684743900000|2023-05-22 08:25:00|177990.6|177840.6|178005|177855|178025.7|177875.7|177984.3|177834.3|463
1684744200000|2023-05-22 08:30:00|178005.1|177855.1|177910|177760|178005.1|177855.1|177908.3|177758.3|595
1684744500000|2023-05-22 08:35:00|177910.1|177760.1|177898.2|177748.2|177912.9|177762.9|177869.8|177719.8|417
1684744800000|2023-05-22 08:40:00|177899.9|177749.9|177799.2|177649.2|177910.5|177760.5|177795.2|177645.2|652
1684745100000|2023-05-22 08:45:00|177799|177649|177929|177779|177931|177781|177797.2|177647.2|501
1684745400000|2023-05-22 08:50:00|177929.4|177779.4|177875.3|177725.3|177942.7|177792.7|177874.3|177724.3|494
1684745700000|2023-05-22 08:55:00|177875.1|177725.1|177864.6|177714.6|177879.5|177729.5|177855.3|177705.3|560
1684746000000|2023-05-22 09:00:00|177865.9|177715.9|177880.7|177730.7|177900.6|177750.6|177846.5|177696.5|693
1684746300000|2023-05-22 09:05:00|177879.4|177729.4|178002.4|177852.4|178035.3|177885.3|177875.3|177725.3|549
1684746600000|2023-05-22 09:10:00|178002.5|177852.5|178036.6|177886.6|178057|177907|178002.5|177852.5|470
1684746900000|2023-05-22 09:15:00|178036.7|177886.7|178057.9|177907.9|178060.8|177910.8|178021.6|177871.6|471
1684747200000|2023-05-22 09:20:00|178057.8|177907.8|178094.5|177944.5|178148.2|177998.2|178055.4|177905.4|482
1684747500000|2023-05-22 09:25:00|178094.7|177944.7|178369.6|178219.6|178372.5|178222.5|178090.5|177940.5|558
1684747800000|2023-05-22 09:30:00|178371.2|178221.2|178521|178371|178525.6|178375.6|178353.7|178203.7|738
1684748100000|2023-05-22 09:35:00|178524.3|178374.3|178547.1|178397.1|178549.1|178399.1|178474.3|178324.3|637
1684748400000|2023-05-22 09:40:00|178547.4|178397.4|178723.4|178573.4|178823.4|178673.4|178547.4|178397.4|832
1684748700000|2023-05-22 09:45:00|178723.9|178573.9|178940.4|178790.4|178950.1|178800.1|178694.5|178544.5|782
1684749000000|2023-05-22 09:50:00|178940.6|178790.6|178938.5|178788.5|179039.3|178889.3|178853.5|178703.5|701
1684749300000|2023-05-22 09:55:00|178938.6|178788.6|178970|178820|178974.1|178824.1|178872.9|178722.9|535
1684749600000|2023-05-22 10:00:00|178969.8|178819.8|178765.7|178615.7|178978.3|178828.3|178765.2|178615.2|552
1684749900000|2023-05-22 10:05:00|178765.8|178615.8|178675.5|178525.5|178765.9|178615.9|178604.9|178454.9|527
1684750200000|2023-05-22 10:10:00|178669.9|178519.9|178617.4|178467.4|178702.8|178552.8|178617.1|178467.1|517
1684750500000|2023-05-22 10:15:00|178617.3|178467.3|178507.4|178357.4|178617.4|178467.4|178504|178354|561
1684750800000|2023-05-22 10:20:00|178507.2|178357.2|178351.5|178201.5|178556.8|178406.8|178351.3|178201.3|562
1684751100000|2023-05-22 10:25:00|178351.4|178201.4|178323.7|178173.7|178386.6|178278.4|178316.5|178166.5|485
1684751400000|2023-05-22 10:30:00|178324|178174|178543.6|178393.6|178545.3|178395.3|178291.6|178171.5|672
1684751700000|2023-05-22 10:35:00|178544.2|178394.2|178547.5|178397.5|178601.4|178451.4|178508.5|178358.5|558
1684752000000|2023-05-22 10:40:00|178547.4|178397.4|178694.9|178544.9|178749|178599|178512.9|178362.9|598
1684752300000|2023-05-22 10:45:00|178697.3|178547.3|178674.8|178524.8|178736.1|178586.1|178661.4|178511.4|626
1684752600000|2023-05-22 10:50:00|178675.2|178525.2|178686.8|178536.8|178716.5|178566.5|178645.3|178495.3|549
1684752900000|2023-05-22 10:55:00|178686.9|178536.9|178785.4|178635.4|178786.2|178636.2|178655.6|178505.6|702
1684753200000|2023-05-22 11:00:00|178784.5|178634.5|178840.8|178690.8|178862.2|178761.2|178775.8|178625.8|665
1684753500000|2023-05-22 11:05:00|178841.5|178691.5|178843.1|178693.1|178849.6|178699.6|178782.8|178632.8|544
1684753800000|2023-05-22 11:10:00|178843.3|178693.3|178867.6|178717.6|178924.6|178774.6|178826.5|178676.5|665
1684754100000|2023-05-22 11:15:00|178868.9|178718.9|178809.7|178659.7|178905.3|178755.3|178802.1|178652.1|488
1684754400000|2023-05-22 11:20:00|178808.2|178658.2|178814.5|178664.5|178825.4|178675.4|178744.7|178594.7|515
1684754700000|2023-05-22 11:25:00|178814.7|178664.7|178901.3|178751.3|178902.8|178752.8|178810.4|178660.4|437
1684755000000|2023-05-22 11:30:00|178902.2|178752.2|178747.9|178597.9|178942.5|178792.5|178722.9|178572.9|669
1684755300000|2023-05-22 11:35:00|178779.1|178629.1|178741.3|178691.3|178868.8|178718.8|178741.3|178623.8|640
1684755600000|2023-05-22 11:40:00|178741.7|178691.7|178932.1|178782.1|178932.4|178782.4|178739.4|178653.6|671
1684755900000|2023-05-22 11:45:00|178933.9|178783.9|178925.9|178775.9|178955.6|178854.8|178895.6|178746.2|545
1684756200000|2023-05-22 11:50:00|178926.4|178776.4|178928.8|178778.8|178950.7|178800.7|178919.5|178769.5|593
1684756500000|2023-05-22 11:55:00|178929.9|178779.9|178960.2|178810.2|179000.8|178850.8|178898.1|178778.3|671
1684756800000|2023-05-22 12:00:00|178948.6|178798.6|178968.3|178818.3|178985.5|178868.2|178822.1|178672.1|728
1684757100000|2023-05-22 12:05:00|178966.5|178816.5|179088.5|178938.5|179148.3|178998.3|178954|178804|742
1684757400000|2023-05-22 12:10:00|179090|178940|179165.9|179015.9|179320.2|179170.2|178983.9|178884.4|760
1684757700000|2023-05-22 12:15:00|179166.5|179016.5|178949.5|178799.5|179231.6|179081.6|178932.5|178782.5|616
1684758000000|2023-05-22 12:20:00|178951.2|178801.2|178734.2|178684.2|178955.8|178808.7|178717|178575.8|691
1684758300000|2023-05-22 12:25:00|178733.5|178683.5|178960.2|178810.2|179020.2|178884.9|178733.5|178664|701
1684758600000|2023-05-22 12:30:00|178959.4|178809.4|178926.9|178776.9|178990.9|178894.6|178858.1|178708.1|642
1684758900000|2023-05-22 12:35:00|178927.2|178777.2|178910.3|178760.3|178953.4|178852.5|178834.8|178738|628
1684759200000|2023-05-22 12:40:00|178913|178763|179077.2|178927.2|179079.9|178929.9|178856.8|178706.8|789
1684759500000|2023-05-22 12:45:00|179074.5|178924.5|178973.5|178823.5|179123.4|179035.3|178953|178803|782
1684759800000|2023-05-22 12:50:00|178973.4|178823.4|178808.5|178758.5|178976.1|178883.5|178730.9|178680.9|661
1684760100000|2023-05-22 12:55:00|178808.1|178758.1|178698.2|178648.2|178817.6|178767.6|178640.2|178564.6|739
1684760400000|2023-05-22 13:00:00|178748.6|178598.6|178915.9|178865.9|178973.8|178923.8|178722.1|178596.7|710
1684760700000|2023-05-22 13:05:00|178915.7|178865.7|179016.9|178966.9|179058.3|178985.1|178915.7|178865.7|686
1684761000000|2023-05-22 13:10:00|179016.1|178966.1|179125|179075|179154.2|179104.2|179012|178962|694
1684761300000|2023-05-22 13:15:00|179123.8|179073.8|179091.1|179041.1|179183.6|179118.1|179085.6|178994.6|623
1684761600000|2023-05-22 13:20:00|179090.8|179040.8|179315.8|179265.8|179319.6|179269.6|179050.2|179000.2|655
1684761900000|2023-05-22 13:25:00|179316.2|179266.2|179478.8|179428.8|179516.7|179466.7|179306.1|179256.1|729
1684762200000|2023-05-22 13:30:00|179479.2|179429.2|179321.1|179171.1|179622.5|179572.5|179296.2|179164.9|797
1684762500000|2023-05-22 13:35:00|179321.4|179171.4|179239.1|179189.1|179322|179193.9|179061.1|178940.3|867
1684762800000|2023-05-22 13:40:00|179239|179189|179171.1|179121.1|179287.3|179237.3|179120.1|179070.1|744
1684763100000|2023-05-22 13:45:00|179171.2|179121.2|179201.1|179151.1|179264.4|179214.4|179156.8|179106.8|791
1684763400000|2023-05-22 13:50:00|179201.4|179151.4|179195.7|179145.7|179278.9|179228.9|179154|179104|721
1684763700000|2023-05-22 13:55:00|179195.6|179145.6|179195.7|179145.7|179296.4|179246.4|179147.9|179052.4|663
1684764000000|2023-05-22 14:00:00|179195.6|179145.6|179098.5|179048.5|179217.3|179167.3|179095.3|179045.3|694
1684764300000|2023-05-22 14:05:00|179098.6|179048.6|179274.1|179124.1|179361.2|179269|179075.9|178959.3|743
1684764600000|2023-05-22 14:10:00|179273.3|179123.3|179159.4|179009.4|179328.5|179220.5|179124.8|178974.8|910
1684764900000|2023-05-22 14:15:00|179159.5|179009.5|179100.4|179050.4|179187.4|179058.6|178997.4|178901.9|697
1684765200000|2023-05-22 14:20:00|179101.9|179051.9|179146.7|178996.7|179223.3|179142.4|179065.7|178962.9|721
1684765500000|2023-05-22 14:25:00|179149.6|178999.6|179180|179030|179204.5|179054.5|179055.8|178905.8|747
1684765800000|2023-05-22 14:30:00|179180.1|179030.1|179119.2|178969.2|179203.7|179083.5|179099.9|178969.2|747
1684766100000|2023-05-22 14:35:00|179118.9|178968.9|179174.7|179024.7|179177.7|179027.7|179083.4|178933.4|630
1684766400000|2023-05-22 14:40:00|179174.6|179024.6|179052.7|178902.7|179176.3|179026.3|178965.8|178874.6|612
1684766700000|2023-05-22 14:45:00|179054|178904|178915|178765|179055.3|178914.1|178821|178742.1|596
1684767000000|2023-05-22 14:50:00|178916|178766|178826.9|178776.9|178926.7|178876.7|178818.8|178721.5|602
1684767300000|2023-05-22 14:55:00|178827|178777|178860.7|178810.7|178906.6|178856.6|178793.9|178743.9|631
1684767600000|2023-05-22 15:00:00|178858.8|178808.8|178787.8|178737.8|178883.1|178833.1|178787.8|178737.8|767
1684767900000|2023-05-22 15:05:00|178769|178719|178752|178702|178859.7|178745.9|178680.3|178587.1|581
1684768200000|2023-05-22 15:10:00|178751.9|178701.9|178595.8|178545.8|178804|178702.7|178594.7|178523.3|755
1684768500000|2023-05-22 15:15:00|178596.4|178546.4|178592.9|178542.9|178712.8|178611.9|178550.8|178463.7|627
1684768800000|2023-05-22 15:20:00|178593|178543|178540|178490|178593|178543|178434.1|178384.1|641
1684769100000|2023-05-22 15:25:00|178539.9|178489.9|178572|178522|178604.2|178554.2|178532.9|178482.9|533
1684769400000|2023-05-22 15:30:00|178573|178523|178535|178485|178601.4|178551.4|178529|178479|572
1684769700000|2023-05-22 15:35:00|178534.9|178484.9|178412.2|178362.2|178540.5|178490.5|178384.3|178291.7|459
1684770000000|2023-05-22 15:40:00|178412.3|178362.3|178655.5|178505.5|178655.5|178505.5|178411|178312.5|680
1684770300000|2023-05-22 15:45:00|178661.8|178511.8|178473.5|178323.5|178754.7|178666.1|178463.4|178313.4|766
1684770600000|2023-05-22 15:50:00|178473.4|178323.4|178507.7|178357.7|178559.8|178421|178396.5|178296.6|582
1684770900000|2023-05-22 15:55:00|178507.9|178357.9|178527.6|178377.6|178546.1|178428.4|178340.9|178229.6|668
1684771200000|2023-05-22 16:00:00|178527.3|178377.3|178583.7|178433.7|178617.5|178521.6|178441.6|178350.7|714
1684771500000|2023-05-22 16:05:00|178583.5|178433.5|178603.4|178453.4|178647|178553.8|178489.1|178425.7|648
1684771800000|2023-05-22 16:10:00|178606.8|178456.8|178554.1|178504.1|178641.3|178540.2|178547.6|178402.4|614
1684772100000|2023-05-22 16:15:00|178558.6|178508.6|178578.3|178428.3|178649|178550.3|178521.4|178396.7|531
1684772400000|2023-05-22 16:20:00|178578|178428|178735.1|178585.1|178739|178589|178529|178427.8|625
1684772700000|2023-05-22 16:25:00|178734.7|178584.7|178775|178625|178776|178634.2|178629.6|178519|768
1684773000000|2023-05-22 16:30:00|178775.5|178625.5|178868.1|178718.1|178908|178761|178704.8|178613.4|758
1684773300000|2023-05-22 16:35:00|178868.2|178718.2|178871.7|178721.7|178885.4|178809.7|178751.8|178691.2|582
1684773600000|2023-05-22 16:40:00|178871.9|178721.9|178804.4|178754.4|178877.4|178758.7|178799.8|178685|503
1684773900000|2023-05-22 16:45:00|178805.1|178755.1|178967.4|178817.4|178973.3|178843.9|178798|178705|690
1684774200000|2023-05-22 16:50:00|178967.1|178817.1|178925.4|178775.4|178967.3|178867.1|178834|178736.2|676
1684774500000|2023-05-22 16:55:00|178926.5|178776.5|179051|178901|179068.3|178968.2|178926.5|178776.5|739
1684774800000|2023-05-22 17:00:00|179050.9|178900.9|178954.4|178804.4|179052.5|178924.3|178906.5|178799.7|687
1684775100000|2023-05-22 17:05:00|178955|178805|178867.1|178817.1|178955.9|178862.2|178866.7|178765|555
1684775400000|2023-05-22 17:10:00|178867.2|178817.2|179022.4|178872.4|179022.9|178914.2|178860.3|178810.3|496
1684775700000|2023-05-22 17:15:00|179015.1|178865.1|178953.7|178903.7|179121.2|178971.2|178949.5|178864.3|762
1684776000000|2023-05-22 17:20:00|178953.6|178903.6|178964.2|178814.2|178969.2|178908.4|178892.5|178795.1|637
1684776300000|2023-05-22 17:25:00|178964.8|178814.8|179012.6|178862.6|179017.2|178921.6|178924|178802.6|615
1684776600000|2023-05-22 17:30:00|179012.5|178862.5|179049.5|178899.5|179110.2|178988|178969|178858.7|714
1684776900000|2023-05-22 17:35:00|179048.4|178898.4|179008.5|178858.5|179053.4|178903.4|179008.1|178858.1|555
1684777200000|2023-05-22 17:40:00|179008.6|178858.6|178964.3|178814.3|179010.5|178906.5|178905.3|178787.1|551
1684777500000|2023-05-22 17:45:00|178964|178814|178919.5|178769.5|178964|178856.2|178852.3|178753.9|542
1684777800000|2023-05-22 17:50:00|178919.4|178769.4|178910.1|178760.1|178920|178790.7|178789|178662.1|739
1684778100000|2023-05-22 17:55:00|178910.2|178760.2|178900.4|178850.4|178961.7|178852.3|178843.1|178719.9|736
1684778400000|2023-05-22 18:00:00|178899.8|178849.8|178915.8|178765.8|178995.9|178849.8|178886.2|178760.3|872
1684778700000|2023-05-22 18:05:00|178915.7|178765.7|178922.9|178872.9|179048.7|178951|178915.3|178765.3|663
1684779000000|2023-05-22 18:10:00|178972.7|178822.7|178915.7|178765.7|178994.7|178894|178877|178764.3|695
1684779300000|2023-05-22 18:15:00|178915.6|178765.6|178892.3|178842.3|178952.3|178844.8|178863.8|178762|863
1684779600000|2023-05-22 18:20:00|178892.4|178842.4|178971.7|178821.7|178971.7|178844.1|178892.4|178767.3|751
1684779900000|2023-05-22 18:25:00|178971.2|178821.2|178922.5|178772.5|178976|178831|178877.6|178772.5|796
1684780200000|2023-05-22 18:30:00|178920.9|178770.9|178881.5|178731.5|178930|178794.4|178821.9|178729.1|566
1684780500000|2023-05-22 18:35:00|178881.4|178731.4|178887.2|178737.2|178896.5|178787.1|178834|178729.8|742
1684780800000|2023-05-22 18:40:00|178887.3|178737.3|178873.7|178823.7|178941.4|178860.4|178866.6|178736.3|673
1684781100000|2023-05-22 18:45:00|178873|178823|178897.7|178747.7|178955.4|178826.8|178819.1|178699.1|714
1684781400000|2023-05-22 18:50:00|178897.8|178747.8|178950.2|178900.2|178953.3|178903.3|178811.8|178720.7|670
1684781700000|2023-05-22 18:55:00|178950.8|178900.8|178944.3|178894.3|179010.1|178938.1|178889.5|178789.8|759
1684782000000|2023-05-22 19:00:00|178938.5|178888.5|179007.8|178957.8|179016.5|178966.5|178889.4|178839.4|631
1684782300000|2023-05-22 19:05:00|179008.3|178958.3|179014.7|178964.7|179084.2|179003.5|179006.1|178929.4|649
1684782600000|2023-05-22 19:10:00|179014.8|178964.8|179139.6|178989.6|179170.1|179087.4|179014.7|178964.7|614
1684782900000|2023-05-22 19:15:00|179136.8|178986.8|179074.9|178924.9|179171.4|179077.4|179021.9|178920.8|593
1684783200000|2023-05-22 19:20:00|179073.1|178923.1|179144.4|178994.4|179147.1|179016.5|179005.4|178892.1|456
1684783500000|2023-05-22 19:25:00|179144.5|178994.5|179138.5|178988.5|179145.3|179003.4|179049.7|178942.2|605
1684783800000|2023-05-22 19:30:00|179138.3|178988.3|179080.7|179030.7|179144.4|179044.5|179049.7|178953.3|642
1684784100000|2023-05-22 19:35:00|179083.1|179033.1|179094.2|179044.2|179143.2|179047.9|179083.1|178986.9|380
1684784400000|2023-05-22 19:40:00|179094.5|179044.5|179039.8|178889.8|179120.5|179044.5|179039.2|178889.2|679
1684784700000|2023-05-22 19:45:00|179039.9|178889.9|179112.7|178962.7|179113.3|178997.8|179005|178889.9|624
1684785000000|2023-05-22 19:50:00|179112|178962|179100.7|178950.7|179120.8|178979.5|179001.9|178893.2|693
1684785300000|2023-05-22 19:55:00|179100.5|178950.5|178979.8|178929.8|179109.6|179005.7|178972.9|178906.1|733
1684785600000|2023-05-22 20:00:00|178978.5|178928.5|178992.3|178842.3|179051.4|178951.8|178895.8|178815.8|607
1684785900000|2023-05-22 20:05:00|178991.7|178841.7|179028.8|178878.8|179057.6|178907.6|178893.8|178781.5|615
1684786200000|2023-05-22 20:10:00|179031.8|178881.8|179092.2|178942.2|179096.5|178946.5|179031.2|178881.2|480
1684786500000|2023-05-22 20:15:00|179092.8|178942.8|179105.9|178955.9|179106.8|178956.8|179074.8|178924.8|388
1684786800000|2023-05-22 20:20:00|179106|178956|179049.4|178899.4|179147.8|178997.8|179009.8|178859.8|450
1684787100000|2023-05-22 20:25:00|179049.5|178899.5|179005.9|178855.9|179057.4|178931.7|178920.3|178770.3|519
1684787400000|2023-05-22 20:30:00|179006.2|178856.2|179043.4|178893.4|179044.9|178894.9|179004.1|178854.1|542
1684787700000|2023-05-22 20:35:00|179043.5|178893.5|178958.3|178808.3|179052|178902|178911.9|178761.9|495
1684788000000|2023-05-22 20:40:00|178958.9|178808.9|179012.3|178862.3|179050.4|178900.4|178906.4|178756.4|614
1684788300000|2023-05-22 20:45:00|179013|178863|179049.3|178899.3|179067.8|178917.8|179013|178863|341
1684788600000|2023-05-22 20:50:00|179049.1|178899.1|179103.3|178953.3|179109.7|178959.7|179049.1|178899.1|465
1684788900000|2023-05-22 20:55:00|179101.1|178951.1|179132.1|178822.1|179169.9|178963.4|179011.3|178787.3|457
1684789200000|2023-05-22 21:00:00|179140|178830|179003.6|178693.6|179140|178830|178995.9|178685.9|69
1684789500000|2023-05-22 21:05:00|179003.4|178693.4|178983.8|178673.8|179004|178694|178925.5|178615.5|69
1684789800000|2023-05-22 21:10:00|178983.7|178673.7|178897|178587|178993.1|178683.1|178894.6|178584.6|103
1684790100000|2023-05-22 21:15:00|178881.4|178571.4|178877.3|178567.3|178885.7|178575.7|178842|178532|6
1684790400000|2023-05-22 21:20:00|178877.7|178567.7|178949.8|178639.8|178949.8|178639.8|178851.1|178541.1|16
1684790700000|2023-05-22 21:25:00|178949.9|178639.9|178947.2|178637.2|178952.8|178642.8|178946.3|178636.3|57
1684791000000|2023-05-22 21:30:00|178943.5|178633.5|178949.3|178639.3|178962.3|178652.3|178935.4|178625.4|202
1684791300000|2023-05-22 21:35:00|178949.2|178639.2|178997.1|178687.1|179004.7|178694.7|178932.9|178622.9|143
1684791600000|2023-05-22 21:40:00|178997.2|178687.2|178927.8|178617.8|179004.3|178694.3|178927.8|178617.8|127
1684791900000|2023-05-22 21:45:00|178927.7|178617.7|178916.7|178606.7|178927.7|178617.7|178914.9|178604.9|88
1684792200000|2023-05-22 21:50:00|178917.8|178607.8|178915.5|178605.5|178919.8|178609.8|178915.5|178605.5|82
1684792500000|2023-05-22 21:55:00|178915.7|178605.7|178898.8|178588.8|178927.5|178617.5|178880.7|178570.7|88
1684792800000|2023-05-22 22:00:00|178899.5|178589.5|179121.3|178811.3|179160.7|178850.7|178899.5|178589.5|432
1684793100000|2023-05-22 22:05:00|179100.8|178790.8|179106.8|178827.7|179123.9|178874|179063.6|178790.8|171
1684793400000|2023-05-22 22:10:00|179092.7|178831|178987.8|178835.9|179110.6|178879.5|178975.8|178812.8|285
1684793700000|2023-05-22 22:15:00|178988.7|178835.1|179006.5|178856.5|179007|178857|178965.3|178811.5|221
1684794000000|2023-05-22 22:20:00|179006.9|178856.9|179019|178869|179025.5|178875.5|179004.5|178854.5|159
1684794300000|2023-05-22 22:25:00|179017.4|178867.4|179019.5|178869.5|179028.1|178878.1|179016.7|178866.7|81
1684794600000|2023-05-22 22:30:00|179019|178869|178994.6|178844.6|179039.7|178889.7|178994.2|178844.2|113
1684794900000|2023-05-22 22:35:00|178994.7|178844.7|178982.9|178832.9|179000.6|178850.6|178978|178828|172
1684795200000|2023-05-22 22:40:00|178982.8|178832.8|179017.3|178867.3|179017.9|178867.9|178982.3|178832.3|119
1684795500000|2023-05-22 22:45:00|179017.4|178867.4|179036.3|178886.3|179036.3|178886.3|179012.4|178862.4|115
1684795800000|2023-05-22 22:50:00|179036.5|178886.5|179042.2|178892.2|179046.7|178896.7|179018.1|178868.1|149
1684796100000|2023-05-22 22:55:00|179043.5|178893.5|179048|178898|179053.8|178903.8|179042.4|178892.4|165
1684796400000|2023-05-22 23:00:00|179048.6|178898.6|179048.8|178898.8|179056.3|178906.3|179046.9|178896.9|107
1684796700000|2023-05-22 23:05:00|179049.5|178899.5|179049.8|178899.8|179052.9|178902.9|179032.7|178882.7|112
1684797000000|2023-05-22 23:10:00|179049.7|178899.7|179051.3|178901.3|179053.2|178903.2|179047.9|178897.9|94
1684797300000|2023-05-22 23:15:00|179051.8|178901.8|179048.9|178898.9|179054.9|178904.9|179048|178898|105
1684797600000|2023-05-22 23:20:00|179049.9|178899.9|179037.5|178887.5|179049.9|178899.9|179016.9|178866.9|165
1684797900000|2023-05-22 23:25:00|179037|178887|179025.5|178875.5|179039.4|178889.4|179019.8|178869.8|178
1684798200000|2023-05-22 23:30:00|179025.2|178875.2|179025|178875|179030.9|178880.9|179021.2|178871.2|92
1684798500000|2023-05-22 23:35:00|179025.4|178875.4|179038.1|178888.1|179039.3|178889.3|179019.8|178869.8|174
1684798800000|2023-05-22 23:40:00|179038|178888|179028.3|178878.3|179038.3|178888.3|179025.4|178875.4|118
1684799100000|2023-05-22 23:45:00|179028.4|178878.4|179027.7|178877.7|179037.6|178887.6|179026|178876|77
1684799400000|2023-05-22 23:50:00|179028.2|178878.2|179027.4|178877.4|179032.2|178882.2|179025.9|178875.9|64
1684799700000|2023-05-22 23:55:00|179027.5|178877.5|179027.9|178877.9|179029.6|178879.6|179024.3|178874.3|76
1684800000000|2023-05-23 00:00:00|179025.4|178875.4|179002|178852|179029.2|178879.2|178948.8|178798.8|378
1684800300000|2023-05-23 00:05:00|178999.9|178849.9|178993|178843|179019.4|178869.4|178958.5|178808.5|409
1684800600000|2023-05-23 00:10:00|178993.1|178843.1|179006.1|178856.1|179024.5|178874.5|178993.1|178843.1|285
1684800900000|2023-05-23 00:15:00|179006.2|178856.2|178964.1|178814.1|179010.1|178860.1|178958.9|178808.9|401
1684801200000|2023-05-23 00:20:00|178964.2|178814.2|178944.3|178794.3|178964.2|178814.2|178925.9|178775.9|408
1684801500000|2023-05-23 00:25:00|178944.4|178794.4|178976|178826|178990.3|178840.3|178944.4|178794.4|591
1684801800000|2023-05-23 00:30:00|178976.3|178826.3|178979.3|178829.3|178979.3|178829.3|178961.1|178811.1|459
1684802100000|2023-05-23 00:35:00|178979.2|178829.2|178971.5|178821.5|178998.9|178848.9|178965.7|178815.7|324
1684802400000|2023-05-23 00:40:00|178971.6|178821.6|178957.7|178807.7|178972.3|178822.3|178954.5|178804.5|244
1684802700000|2023-05-23 00:45:00|178957.8|178807.8|178962.4|178812.4|178963|178813|178956.3|178806.3|155
1684803000000|2023-05-23 00:50:00|178962.8|178812.8|178955.6|178805.6|178982.3|178832.3|178955.6|178805.6|407
1684803300000|2023-05-23 00:55:00|178955.8|178805.8|178983.2|178833.2|178990.3|178840.3|178948|178798|346
1684803600000|2023-05-23 01:00:00|178983.5|178833.5|179024.5|178874.5|179025.3|178875.3|178983.5|178833.5|385
1684803900000|2023-05-23 01:05:00|179024.7|178874.7|179003.3|178853.3|179027.4|178877.4|179003.1|178853.1|342
1684804200000|2023-05-23 01:10:00|179003.1|178853.1|178988.9|178838.9|179013.9|178863.9|178975|178825|357
1684804500000|2023-05-23 01:15:00|178988.8|178838.8|178994.2|178844.2|179017.5|178867.5|178988.6|178838.6|438
1684804800000|2023-05-23 01:20:00|178994.1|178844.1|178993.2|178843.2|178998.7|178848.7|178960|178810|401
1684805100000|2023-05-23 01:25:00|178992.8|178842.8|178986.7|178836.7|179009.8|178859.8|178978.8|178828.8|351
1684805400000|2023-05-23 01:30:00|178986.6|178836.6|178988.7|178838.7|179010.5|178860.5|178972.6|178822.6|570
1684805700000|2023-05-23 01:35:00|178988.9|178838.9|178980.6|178830.6|178990.6|178840.6|178961|178811|541
1684806000000|2023-05-23 01:40:00|178981.4|178831.4|178991.5|178841.5|178994.9|178844.9|178979.6|178829.6|489
1684806300000|2023-05-23 01:45:00|178991.8|178841.8|178994.2|178844.2|178999.3|178849.3|178966.2|178816.2|488
1684806600000|2023-05-23 01:50:00|178994.3|178844.3|178994.6|178844.6|178997.1|178847.1|178984.8|178834.8|422
1684806900000|2023-05-23 01:55:00|178994.8|178844.8|179021.6|178871.6|179022.8|178872.8|178994.8|178844.8|309
1684807200000|2023-05-23 02:00:00|179021.1|178871.1|179055.9|178905.9|179056.5|178906.5|179020.8|178870.8|319
1684807500000|2023-05-23 02:05:00|179055.8|178905.8|179060.8|178910.8|179077.2|178927.2|179055.5|178905.5|321
1684807800000|2023-05-23 02:10:00|179060.9|178910.9|179078.8|178928.8|179084.2|178934.2|179052.8|178902.8|318
1684808100000|2023-05-23 02:15:00|179078.7|178928.7|179077.3|178927.3|179121.4|178971.4|179076.3|178926.3|338
1684808400000|2023-05-23 02:20:00|179076.6|178926.6|179062.9|178912.9|179079.3|178929.3|179062.7|178912.7|234
1684808700000|2023-05-23 02:25:00|179062.8|178912.8|179064.3|178914.3|179065.3|178915.3|179058.9|178908.9|175
1684809000000|2023-05-23 02:30:00|179065.1|178915.1|179064.7|178914.7|179065.8|178915.8|179060.7|178910.7|109
1684809300000|2023-05-23 02:35:00|179064.6|178914.6|179062.6|178912.6|179077|178927|179059.4|178909.4|175
1684809600000|2023-05-23 02:40:00|179062.3|178912.3|179059.1|178909.1|179063.8|178913.8|179058.2|178908.2|90
1684809900000|2023-05-23 02:45:00|179059.3|178909.3|179060|178910|179063.9|178913.9|179055.6|178905.6|181
1684810200000|2023-05-23 02:50:00|179059.9|178909.9|179060.5|178910.5|179064.5|178914.5|179058.1|178908.1|129
1684810500000|2023-05-23 02:55:00|179058.3|178908.3|179018.2|178868.2|179058.3|178908.3|178995.4|178845.4|470
1684810800000|2023-05-23 03:00:00|179018.4|178868.4|179035.7|178885.7|179044.6|178894.6|179018.4|178868.4|223
1684811100000|2023-05-23 03:05:00|179036.4|178886.4|179059.8|178909.8|179065.2|178915.2|179036.4|178886.4|216
1684811400000|2023-05-23 03:10:00|179060|178910|179060.9|178910.9|179064.7|178914.7|179054.8|178904.8|269
1684811700000|2023-05-23 03:15:00|179061|178911|179068.6|178918.6|179072.8|178922.8|179059.9|178909.9|119
1684812000000|2023-05-23 03:20:00|179068.7|178918.7|179065.3|178915.3|179069.1|178919.1|179056.3|178906.3|207
1684812300000|2023-05-23 03:25:00|179065.4|178915.4|179074|178924|179074.6|178924.6|179063.2|178913.2|148
1684812600000|2023-05-23 03:30:00|179072|178922|179029.8|178879.8|179072.9|178922.9|179023.8|178873.8|325
1684812900000|2023-05-23 03:35:00|179029.9|178879.9|179056.1|178906.1|179056.8|178906.8|179029.5|178879.5|337
1684813200000|2023-05-23 03:40:00|179056.2|178906.2|179038.1|178888.1|179056.8|178906.8|179031.2|178881.2|565
1684813500000|2023-05-23 03:45:00|179038|178888|179022.7|178872.7|179040.4|178890.4|179014.9|178864.9|419
1684813800000|2023-05-23 03:50:00|179022.2|178872.2|178987|178837|179023.9|178873.9|178987|178837|439
1684814100000|2023-05-23 03:55:00|178987.3|178837.3|178988.2|178838.2|178994.8|178844.8|178985.7|178835.7|227
1684814400000|2023-05-23 04:00:00|178988.5|178838.5|179008.9|178858.9|179009.5|178859.5|178987.6|178837.6|392
1684814700000|2023-05-23 04:05:00|179009|178859|179044.3|178894.3|179046.6|178896.6|179009|178859|365
1684815000000|2023-05-23 04:10:00|179042.7|178892.7|179016.6|178866.6|179044.9|178894.9|179013.6|178863.6|355
1684815300000|2023-05-23 04:15:00|179016|178866|179018.8|178868.8|179020.7|178870.7|179012|178862|227
1684815600000|2023-05-23 04:20:00|179017.9|178867.9|179016.5|178866.5|179030.4|178880.4|179015.1|178865.1|382
1684815900000|2023-05-23 04:25:00|179015.7|178865.7|179017.7|178867.7|179025.7|178875.7|179010.5|178860.5|260
1684816200000|2023-05-23 04:30:00|179016.2|178866.2|179018.3|178868.3|179024.1|178874.1|179015.4|178865.4|292
1684816500000|2023-05-23 04:35:00|179018.4|178868.4|178994.1|178844.1|179023.4|178873.4|178990.2|178840.2|275
1684816800000|2023-05-23 04:40:00|178994.4|178844.4|178996.2|178846.2|178999.1|178849.1|178987.7|178837.7|269
1684817100000|2023-05-23 04:45:00|178996.1|178846.1|179022.1|178872.1|179024.2|178874.2|178992.7|178842.7|434
1684817400000|2023-05-23 04:50:00|179022|178872|179020.7|178870.7|179024.4|178874.4|179017.7|178867.7|226
1684817700000|2023-05-23 04:55:00|179019.3|178869.3|179017.8|178867.8|179020.9|178870.9|179013.2|178863.2|298
1684818000000|2023-05-23 05:00:00|179019.4|178869.4|179036.6|178886.6|179040.8|178890.8|179019.4|178869.4|413
1684818300000|2023-05-23 05:05:00|179036.4|178886.4|179040.2|178890.2|179055.4|178905.4|179031.6|178881.6|603
1684818600000|2023-05-23 05:10:00|179039.7|178889.7|179052.5|178902.5|179060.6|178910.6|179039|178889|794
1684818900000|2023-05-23 05:15:00|179052.8|178902.8|179050.4|178900.4|179056.5|178906.5|179046.6|178896.6|677
1684819200000|2023-05-23 05:20:00|179050.6|178900.6|179052.4|178902.4|179059|178909|179045.3|178895.3|613
1684819500000|2023-05-23 05:25:00|179051.2|178901.2|179082.1|178932.1|179091.6|178941.6|179042.5|178892.5|547
1684819800000|2023-05-23 05:30:00|179080.9|178930.9|179061.4|178911.4|179127.2|178977.2|179059.2|178909.2|331
1684820100000|2023-05-23 05:35:00|179061.5|178911.5|179077.7|178927.7|179079.5|178929.5|179049.4|178899.4|557
1684820400000|2023-05-23 05:40:00|179078.8|178928.8|179043.3|178893.3|179079.1|178929.1|179038.3|178888.3|686
1684820700000|2023-05-23 05:45:00|179044.2|178894.2|179045.6|178895.6|179048.2|178898.2|179023.1|178873.1|467
1684821000000|2023-05-23 05:50:00|179045.9|178895.9|179013.7|178863.7|179047.9|178897.9|179013.5|178863.5|586
1684821300000|2023-05-23 05:55:00|179013.5|178863.5|178999.2|178849.2|179016.9|178866.9|178985.2|178835.2|464
1684821600000|2023-05-23 06:00:00|178998.5|178848.5|179044.7|178894.7|179045.6|178895.6|178998.5|178848.5|515
1684821900000|2023-05-23 06:05:00|179044.8|178894.8|178981.3|178831.3|179063.4|178913.4|178978.3|178828.3|466
1684822200000|2023-05-23 06:10:00|178980.5|178830.5|178949.6|178799.6|178989.5|178839.5|178930.8|178780.8|465
1684822500000|2023-05-23 06:15:00|178949.7|178799.7|178863.4|178713.4|178950|178800|178854.4|178704.4|612
1684822800000|2023-05-23 06:20:00|178863.5|178713.5|178846|178696|178866.4|178716.4|178783.2|178633.2|813
1684823100000|2023-05-23 06:25:00|178845.2|178695.2|178846.7|178696.7|178858.3|178708.3|178790.5|178640.5|581
1684823400000|2023-05-23 06:30:00|178846.8|178696.8|178824.6|178674.6|178864.8|178783.9|178727.9|178642.7|726
1684823700000|2023-05-23 06:35:00|178824.7|178674.7|178844.2|178694.2|178860.6|178710.6|178788.5|178638.5|657
1684824000000|2023-05-23 06:40:00|178842.6|178692.6|178806.1|178656.1|178842.6|178715.6|178740.3|178652.9|653
1684824300000|2023-05-23 06:45:00|178806.2|178656.2|178851.2|178701.2|178867|178731.9|178771.2|178651.9|592
1684824600000|2023-05-23 06:50:00|178851.1|178701.1|178816|178666|178856.9|178754.9|178759.7|178664.9|582
1684824900000|2023-05-23 06:55:00|178815.9|178665.9|178796.9|178646.9|178846.1|178719.4|178747.2|178644.4|585
1684825200000|2023-05-23 07:00:00|178797.7|178647.7|178783.3|178733.3|178861.2|178748.6|178738.8|178647.7|728
1684825500000|2023-05-23 07:05:00|178783.5|178733.5|178885.6|178735.6|178892.7|178791.1|178771.9|178669.5|602
1684825800000|2023-05-23 07:10:00|178886.1|178736.1|178845.9|178695.9|178936.6|178828.6|178834.1|178684.1|656
1684826100000|2023-05-23 07:15:00|178846.2|178696.2|178837.9|178687.9|178923.7|178773.7|178776.4|178663.6|750
1684826400000|2023-05-23 07:20:00|178837.8|178687.8|178849|178699|178871.3|178721.3|178748.3|178657.5|498
1684826700000|2023-05-23 07:25:00|178849.6|178699.6|178909.3|178759.3|178931.4|178781.4|178818.6|178668.6|534
1684827000000|2023-05-23 07:30:00|178909.2|178759.2|178839.5|178689.5|178931.7|178781.7|178824.9|178674.9|590
1684827300000|2023-05-23 07:35:00|178839.2|178689.2|178851.2|178701.2|178931.2|178781.2|178828.7|178678.7|598
1684827600000|2023-05-23 07:40:00|178851.4|178701.4|178852|178702|178882.9|178732.9|178837.1|178687.1|544
1684827900000|2023-05-23 07:45:00|178852.4|178702.4|178850.9|178700.9|178877.7|178727.7|178850.2|178700.2|685
1684828200000|2023-05-23 07:50:00|178849.6|178699.6|178830.1|178680.1|178875.9|178725.9|178823.8|178673.8|544
1684828500000|2023-05-23 07:55:00|178829.7|178679.7|178918.7|178768.7|178939.9|178789.9|178826|178676|511
1684828800000|2023-05-23 08:00:00|178919.5|178769.5|178894.7|178744.7|178933.8|178783.8|178878.5|178728.5|670
1684829100000|2023-05-23 08:05:00|178894.6|178744.6|178856.2|178706.2|178925.3|178775.3|178849.3|178699.3|649
1684829400000|2023-05-23 08:10:00|178855.3|178705.3|178858.2|178708.2|178864.2|178714.2|178804.2|178654.2|493
1684829700000|2023-05-23 08:15:00|178858|178708|178846.3|178696.3|178869.2|178719.2|178758.2|178638.1|792
1684830000000|2023-05-23 08:20:00|178851.1|178701.1|178824.6|178674.6|178890|178740|178822.6|178672.6|696
1684830300000|2023-05-23 08:25:00|178824.3|178674.3|178818.4|178668.4|178824.3|178674.3|178800.5|178650.5|634
1684830600000|2023-05-23 08:30:00|178822.3|178672.3|178861.9|178711.9|178874.8|178724.8|178817.8|178667.8|645
1684830900000|2023-05-23 08:35:00|178862|178712|178808.1|178658.1|178866.4|178716.4|178781.1|178631.1|721
1684831200000|2023-05-23 08:40:00|178812.4|178662.4|178822.6|178672.6|178847|178697|178812.2|178662.2|762
1684831500000|2023-05-23 08:45:00|178823.5|178673.5|178810|178660|178857.4|178707.4|178809.1|178659.1|694
1684831800000|2023-05-23 08:50:00|178810.4|178660.4|178806.9|178656.9|178810.4|178660.4|178721.7|178571.7|690
1684832100000|2023-05-23 08:55:00|178807|178657|178786.7|178636.7|178817|178667|178740.5|178590.5|672
1684832400000|2023-05-23 09:00:00|178785.2|178635.2|178779.9|178629.9|178815.9|178665.9|178774.9|178624.9|744
1684832700000|2023-05-23 09:05:00|178779.5|178629.5|178865.4|178715.4|178866.2|178716.2|178751.3|178601.3|588
1684833000000|2023-05-23 09:10:00|178866.2|178716.2|178761.3|178611.3|178874.1|178724.1|178742.9|178592.9|585
1684833300000|2023-05-23 09:15:00|178762.6|178612.6|178812.7|178662.7|178813.9|178663.9|178737.7|178587.7|507
1684833600000|2023-05-23 09:20:00|178812.6|178662.6|178837.5|178687.5|178872.1|178722.1|178794.1|178644.1|612
1684833900000|2023-05-23 09:25:00|178837.6|178687.6|178832.1|178682.1|178862.4|178712.4|178793.1|178643.1|606
1684834200000|2023-05-23 09:30:00|178832|178682|178767.6|178617.6|178832|178682|178761.1|178611.1|638
1684834500000|2023-05-23 09:35:00|178768|178618|178770.9|178620.9|178802.5|178652.5|178760.9|178610.9|699
1684834800000|2023-05-23 09:40:00|178769.8|178619.8|178867.9|178717.9|178869.5|178719.5|178760.8|178610.8|586
1684835100000|2023-05-23 09:45:00|178867.7|178717.7|178867.7|178717.7|178878.2|178728.2|178835.5|178685.5|417
1684835400000|2023-05-23 09:50:00|178866.1|178716.1|178771.8|178621.8|178872.6|178722.6|178771.8|178621.8|582
1684835700000|2023-05-23 09:55:00|178771.6|178621.6|178898.6|178748.6|178904.5|178754.5|178771.6|178621.6|570
1684836000000|2023-05-23 10:00:00|178897|178747|178893.4|178743.4|178957.2|178807.2|178892.6|178742.6|651
1684836300000|2023-05-23 10:05:00|178894|178744|178899.7|178749.7|178922.1|178772.1|178867.4|178717.4|505
1684836600000|2023-05-23 10:10:00|178899|178749|178893.9|178743.9|178926.3|178776.3|178893.4|178743.4|610
1684836900000|2023-05-23 10:15:00|178894|178744|178926.9|178776.9|178938.9|178788.9|178893.6|178743.6|570
1684837200000|2023-05-23 10:20:00|178927.5|178777.5|178939.6|178789.6|178942.4|178792.4|178927.5|178777.5|618
1684837500000|2023-05-23 10:25:00|178939.5|178789.5|179032.1|178882.1|179034.3|178884.3|178925.3|178775.3|672
1684837800000|2023-05-23 10:30:00|179031.9|178881.9|179028.5|178878.5|179035.3|178885.3|179009.8|178859.8|526
1684838100000|2023-05-23 10:35:00|179028.8|178878.8|179039.4|178889.4|179052.3|178902.3|179021.3|178871.3|660
1684838400000|2023-05-23 10:40:00|179039.3|178889.3|179027.4|178877.4|179061.6|178961|178994|178873.9|637
1684838700000|2023-05-23 10:45:00|179027.5|178877.5|178994.1|178844.1|179030.9|178922.1|178944.8|178843.6|359
1684839000000|2023-05-23 10:50:00|178994|178844|179004.6|178854.6|179026.1|178904.4|178952.9|178843.7|477
1684839300000|2023-05-23 10:55:00|179009.8|178859.8|179056.5|178906.5|179058.4|178908.4|178994.8|178844.8|577
1684839600000|2023-05-23 11:00:00|179055.8|178905.8|179060.7|178910.7|179073.3|178969.9|179000.7|178897|627
1684839900000|2023-05-23 11:05:00|179059.3|178909.3|179069.9|179019.9|179146|179041.3|179017.1|178899.2|606
1684840200000|2023-05-23 11:10:00|179070.5|179020.5|179113|178963|179129.7|179021.3|179026|178910.9|538
1684840500000|2023-05-23 11:15:00|179113.5|178963.5|179147.4|178997.4|179161|179011|179113.5|178963.5|446
1684840800000|2023-05-23 11:20:00|179148.9|178998.9|179297.8|179247.8|179300.6|179250.6|179145.4|178995.4|513
1684841100000|2023-05-23 11:25:00|179298.8|179248.8|179310|179160|179346|179252.4|179246.4|179132.2|599
1684841400000|2023-05-23 11:30:00|179308.9|179158.9|179282.3|179132.3|179316.1|179187.1|179192.8|179096.6|564
1684841700000|2023-05-23 11:35:00|179282.2|179132.2|179289|179239|179362|179265.9|179244.3|179132.2|484
1684842000000|2023-05-23 11:40:00|179289.1|179239.1|179317.8|179267.8|179353|179268.1|179254|179157.9|543
1684842300000|2023-05-23 11:45:00|179318|179268|179441.9|179291.9|179453.7|179363.3|179317|179212.4|599
1684842600000|2023-05-23 11:50:00|179442.3|179292.3|179496.5|179446.5|179542.5|179448.9|179431.5|179282.9|626
1684842900000|2023-05-23 11:55:00|179502.5|179452.5|179495.9|179445.9|179508.1|179458.1|179463.5|179413.5|516
1684843200000|2023-05-23 12:00:00|179495.2|179445.2|179294.2|179244.2|179495.2|179445.2|179235.6|179185.6|826
1684843500000|2023-05-23 12:05:00|179266.7|179216.7|179287.5|179237.5|179338.7|179288.7|179230.3|179180.3|628
1684843800000|2023-05-23 12:10:00|179288.4|179238.4|179254|179104|179362.9|179312.9|179216.9|179102.7|618
1684844100000|2023-05-23 12:15:00|179252.8|179102.8|179222.2|179172.2|179286.8|179236.8|179194.1|179102.8|553
1684844400000|2023-05-23 12:20:00|179222.1|179172.1|179222|179172|179228.3|179178.3|179158.5|179059.7|677
1684844700000|2023-05-23 12:25:00|179221.9|179171.9|179217.6|179167.6|179271.7|179221.7|179159.1|179109.1|658
1684845000000|2023-05-23 12:30:00|179216.7|179166.7|179386.3|179336.3|179495.5|179354.2|179178.4|179128.4|857
1684845300000|2023-05-23 12:35:00|179440.1|179290.1|179430.5|179280.5|179470.8|179397.8|179378.7|179264.5|658
1684845600000|2023-05-23 12:40:00|179428.6|179278.6|179373.3|179323.3|179428.6|179332.1|179323.6|179224.7|572
1684845900000|2023-05-23 12:45:00|179373.6|179323.6|179424.9|179274.9|179546.3|179452.7|179332.4|179234.7|721
1684846200000|2023-05-23 12:50:00|179426.2|179276.2|179543|179393|179544.4|179394.4|179405|179255|662
1684846500000|2023-05-23 12:55:00|179542.7|179392.7|179584.3|179534.3|179743.5|179593.5|179477.3|179379.3|730
1684846800000|2023-05-23 13:00:00|179587.7|179537.7|179614.1|179564.1|179749.5|179629|179500.5|179391.1|859
1684847100000|2023-05-23 13:05:00|179614|179564|179781.5|179631.5|179784.4|179683.4|179604.4|179551.4|762
1684847400000|2023-05-23 13:10:00|179748.2|179698.2|179930.4|179780.4|180056.8|179906.8|179721.2|179609.3|791
1684847700000|2023-05-23 13:15:00|179930.6|179780.6|179605.9|179555.9|179931.9|179812.7|179544.1|179438.7|858
1684848000000|2023-05-23 13:20:00|179598.1|179548.1|179561.2|179511.2|179774.8|179691.4|179558.1|179508.1|786
1684848300000|2023-05-23 13:25:00|179589.1|179539.1|179593|179443|179621.8|179571.8|179427.6|179377.6|806
1684848600000|2023-05-23 13:30:00|179593.1|179443.1|179515.1|179465.1|179597.6|179537.9|179422.2|179323.5|901
1684848900000|2023-05-23 13:35:00|179511.2|179461.2|179540.4|179490.4|179602.2|179552.2|179511|179461|808
1684849200000|2023-05-23 13:40:00|179540.7|179490.7|179624.5|179474.5|179684.2|179535.2|179468.5|179418.5|792
1684849500000|2023-05-23 13:45:00|179737.6|179587.6|179729.7|179579.7|179835.4|179706.5|179533.7|179434.3|1021
1684849800000|2023-05-23 13:50:00|179729.6|179579.6|179912.5|179862.5|179944.1|179894.1|179689.9|179579.6|946
1684850100000|2023-05-23 13:55:00|179912.1|179862.1|179757.5|179607.5|180025.3|179941.9|179671.1|179521.1|853
1684850400000|2023-05-23 14:00:00|179756.3|179606.3|179758.1|179708.1|179869.5|179775.6|179677.9|179587.5|968
1684850700000|2023-05-23 14:05:00|179758.9|179708.9|179620.5|179570.5|179799.9|179749.9|179538.3|179488.3|927
1684851000000|2023-05-23 14:10:00|179621.1|179571.1|179492.9|179442.9|179626.3|179576.3|179488.2|179438.2|830
1684851300000|2023-05-23 14:15:00|179492.6|179442.6|179446.6|179396.6|179540.7|179490.7|179367.7|179288.5|929
1684851600000|2023-05-23 14:20:00|179446.4|179396.4|179539.2|179489.2|179614|179527.5|179443.4|179367.2|862
1684851900000|2023-05-23 14:25:00|179539|179489|179625.6|179575.6|179645.8|179595.8|179436.7|179386.7|776
1684852200000|2023-05-23 14:30:00|179625.4|179575.4|179596.8|179546.8|179630|179580|179534.8|179443.1|727
1684852500000|2023-05-23 14:35:00|179595|179545|179598|179548|179702.3|179612.9|179538.2|179488.2|730
1684852800000|2023-05-23 14:40:00|179598.2|179548.2|179637.4|179587.4|179649.5|179599.5|179558|179508|708
1684853100000|2023-05-23 14:45:00|179637.5|179587.5|179540.2|179490.2|179688.1|179612.8|179516.2|179466.2|726
1684853400000|2023-05-23 14:50:00|179540.1|179490.1|179794.2|179744.2|179814.4|179764.4|179529.2|179479.2|729
1684853700000|2023-05-23 14:55:00|179797.5|179747.5|179897|179847|179923.3|179873.3|179657.4|179607.4|971
1684854000000|2023-05-23 15:00:00|179897.5|179847.5|179853.7|179803.7|179988.3|179938.3|179814.1|179764.1|790
1684854300000|2023-05-23 15:05:00|179852.8|179802.8|179947|179897|179961.3|179911.3|179740.1|179610.4|672
1684854600000|2023-05-23 15:10:00|179947.4|179897.4|179816.3|179766.3|179967.2|179917.2|179816.2|179766.2|766
1684854900000|2023-05-23 15:15:00|179815.7|179765.7|179854.8|179804.8|179905.9|179805.1|179762.1|179712.1|666
1684855200000|2023-05-23 15:20:00|179854.9|179804.9|179846.6|179796.6|179960.3|179857.3|179781.4|179731.4|634
1684855500000|2023-05-23 15:25:00|179844.9|179794.9|179799.4|179649.4|179897.5|179799.6|179688.5|179638.5|649
1684855800000|2023-05-23 15:30:00|179799|179649|179628.3|179478.3|179799.3|179663|179576|179478.3|743
1684856100000|2023-05-23 15:35:00|179628.4|179478.4|179492|179442|179628.4|179542.4|179484.3|179434.3|640
1684856400000|2023-05-23 15:40:00|179490.3|179440.3|179443.5|179393.5|179511.4|179461.4|179386.2|179336.2|592
1684856700000|2023-05-23 15:45:00|179443.7|179393.7|179616.7|179566.7|179641.8|179567.2|179443.6|179393.6|754
1684857000000|2023-05-23 15:50:00|179617.1|179567.1|179679.5|179529.5|179757|179652.5|179573.3|179460.2|749
1684857300000|2023-05-23 15:55:00|179679.4|179529.4|179712.4|179662.4|179751.5|179701.5|179632.9|179526|698
1684857600000|2023-05-23 16:00:00|179712.2|179662.2|179812.3|179762.3|179819.3|179769.3|179704.3|179612.4|604
1684857900000|2023-05-23 16:05:00|179807.3|179757.3|179853.4|179803.4|179900.7|179823.9|179779.3|179679.2|593
1684858200000|2023-05-23 16:10:00|179854.6|179804.6|179838.5|179788.5|179892.4|179822.1|179703.7|179653.7|657
1684858500000|2023-05-23 16:15:00|179838.2|179788.2|179937.1|179887.1|179939.1|179889.1|179824.7|179774.7|706
1684858800000|2023-05-23 16:20:00|179937.2|179887.2|179899.8|179849.8|179939|179889|179867.6|179817.6|642
1684859100000|2023-05-23 16:25:00|179899.9|179849.9|179832.7|179782.7|179912.3|179862.3|179822.1|179772.1|534
1684859400000|2023-05-23 16:30:00|179832.8|179782.8|179840.9|179790.9|179853.9|179803.9|179789.5|179739.5|616
1684859700000|2023-05-23 16:35:00|179841.2|179791.2|179860.4|179810.4|179878.3|179828.3|179772.7|179703.2|711
1684860000000|2023-05-23 16:40:00|179861|179811|179808.9|179758.9|179874|179824|179769.3|179719.3|744
1684860300000|2023-05-23 16:45:00|179808.8|179758.8|179782.5|179732.5|179853.1|179797.1|179762.8|179699.9|687
1684860600000|2023-05-23 16:50:00|179782.6|179732.6|179739.2|179689.2|179785.5|179735.5|179668.1|179618.1|617
1684860900000|2023-05-23 16:55:00|179739.1|179689.1|179725.9|179675.9|179770.2|179701.5|179682.8|179615.5|642
1684861200000|2023-05-23 17:00:00|179725.7|179675.7|179678.1|179628.1|179762.7|179712.7|179654.8|179604.8|758
1684861500000|2023-05-23 17:05:00|179677.9|179627.9|179591.2|179541.2|179719.6|179669.6|179587.8|179537.8|730
1684861800000|2023-05-23 17:10:00|179590.7|179540.7|179387.1|179337.1|179594.5|179544.5|179384.7|179289|653
1684862100000|2023-05-23 17:15:00|179386.3|179336.3|179487.9|179437.9|179592.1|179504.9|179384.8|179334.8|734
1684862400000|2023-05-23 17:20:00|179489.9|179439.9|179515.6|179465.6|179636.5|179545.4|179489.9|179439.9|724
1684862700000|2023-05-23 17:25:00|179516.2|179466.2|179631.8|179581.8|179640.8|179590.8|179471.5|179364.4|707
1684863000000|2023-05-23 17:30:00|179632.8|179582.8|179599.2|179549.2|179695.7|179645.7|179538.1|179488.1|754
1684863300000|2023-05-23 17:35:00|179599|179549|179489.4|179439.4|179616.4|179566.4|179485.6|179435.6|589
1684863600000|2023-05-23 17:40:00|179488.9|179438.9|179551.7|179501.7|179642.8|179539.8|179467.2|179370.6|710
1684863900000|2023-05-23 17:45:00|179551.8|179501.8|179592.6|179542.6|179592.8|179542.8|179518.9|179468.9|648
1684864200000|2023-05-23 17:50:00|179592.2|179542.2|179713.4|179663.4|179734.2|179684.2|179582.6|179532.6|644
1684864500000|2023-05-23 17:55:00|179713.8|179663.8|179803.3|179653.3|179803.7|179702.7|179616.3|179566.3|763
1684864800000|2023-05-23 18:00:00|179803.1|179653.1|179734.5|179684.5|179820.9|179770.9|179698.2|179648.2|595
1684865100000|2023-05-23 18:05:00|179735.5|179685.5|179727.4|179677.4|179754.9|179704.9|179718.8|179668.8|637
1684865400000|2023-05-23 18:10:00|179728.2|179678.2|179660.2|179610.2|179782.1|179700.5|179659|179609|544
1684865700000|2023-05-23 18:15:00|179659.7|179609.7|179664.3|179614.3|179708.7|179646.1|179624|179537.2|765
1684866000000|2023-05-23 18:20:00|179664.8|179614.8|179759.5|179709.5|179760.3|179710.3|179660.6|179610.6|815
1684866300000|2023-05-23 18:25:00|179759.1|179709.1|179788.7|179738.7|179860.8|179810.8|179747.3|179678.5|775
1684866600000|2023-05-23 18:30:00|179792.6|179742.6|179716.2|179566.2|179802.1|179752.1|179656.7|179523.2|718
1684866900000|2023-05-23 18:35:00|179716.6|179566.6|179664.3|179614.3|179776|179698|179645|179564.9|703
1684867200000|2023-05-23 18:40:00|179664.2|179614.2|179724.9|179674.9|179732.8|179682.8|179658.2|179608.2|664
1684867500000|2023-05-23 18:45:00|179725.6|179675.6|179728.6|179678.6|179747|179697|179698.4|179648.4|783
1684867800000|2023-05-23 18:50:00|179728.9|179678.9|179698.3|179648.3|179730.3|179680.3|179693|179643|662
1684868100000|2023-05-23 18:55:00|179697|179647|179720.3|179670.3|179721.9|179671.9|179665.6|179615.6|661
1684868400000|2023-05-23 19:00:00|179719.9|179669.9|179661.2|179611.2|179728.9|179678.9|179660|179610|715
1684868700000|2023-05-23 19:05:00|179660.7|179610.7|179670.7|179620.7|179678.5|179628.5|179654|179604|580
1684869000000|2023-05-23 19:10:00|179670.6|179620.6|179646.3|179596.3|179697.5|179647.5|179646.3|179596.3|700
1684869300000|2023-05-23 19:15:00|179646.7|179596.7|179845.5|179795.5|179851.8|179797.3|179637.5|179587.5|693
1684869600000|2023-05-23 19:20:00|179843.7|179793.7|179832.3|179782.3|179885.3|179808.7|179801.5|179707.3|642
1684869900000|2023-05-23 19:25:00|179818.6|179768.6|179828.2|179678.2|179889.5|179807.3|179736.8|179603.3|736
1684870200000|2023-05-23 19:30:00|179828.3|179678.3|179799.5|179649.5|179862.8|179712.8|179798.1|179648.1|699
1684870500000|2023-05-23 19:35:00|179799.7|179649.7|179772.7|179722.7|179799.7|179734.5|179711.2|179604.8|704
1684870800000|2023-05-23 19:40:00|179776|179726|179740.5|179690.5|179837.5|179736.5|179735.2|179638.9|688
1684871100000|2023-05-23 19:45:00|179739.5|179689.5|179809.4|179759.4|179817.6|179767.6|179738.5|179688.5|744
1684871400000|2023-05-23 19:50:00|179814.4|179764.4|179753.7|179703.7|179828|179778|179739.5|179689.5|549
1684871700000|2023-05-23 19:55:00|179754.4|179704.4|179809.5|179759.5|179814.5|179764.5|179750.9|179700.9|721
1684872000000|2023-05-23 20:00:00|179806.6|179756.6|179827.8|179777.8|179893.1|179789.5|179767.1|179717.1|449
1684872300000|2023-05-23 20:05:00|179828.1|179778.1|179872.7|179722.7|179916.1|179821.6|179826.8|179721.8|424
1684872600000|2023-05-23 20:10:00|179873|179723|179807.9|179657.9|179879.6|179778.7|179782.8|179639.3|354
1684872900000|2023-05-23 20:15:00|179808.4|179658.4|179831.3|179681.3|179846.9|179696.9|179808.3|179658.3|223
1684873200000|2023-05-23 20:20:00|179831.4|179681.4|179815.7|179665.7|179833.2|179683.2|179807.4|179657.4|277
1684873500000|2023-05-23 20:25:00|179814.3|179664.3|179770.8|179620.8|179816.2|179676.1|179721.6|179619.8|318
1684873800000|2023-05-23 20:30:00|179771|179621|179737.9|179587.9|179774.5|179646.3|179694.3|179580.8|219
1684874100000|2023-05-23 20:35:00|179737.7|179587.7|179796.2|179646.2|179930.9|179780.9|179682.7|179564.1|425
1684874400000|2023-05-23 20:40:00|179795.8|179645.8|179837.8|179687.8|179929.6|179779.6|179747.8|179597.8|353
1684874700000|2023-05-23 20:45:00|179837.2|179687.2|179836.3|179686.3|179843.9|179693.9|179819.5|179669.5|292
1684875000000|2023-05-23 20:50:00|179836.4|179686.4|179826.5|179676.5|179841.8|179691.8|179826.4|179676.4|189
1684875300000|2023-05-23 20:55:00|179829.2|179679.2|179849.9|179636.5|179856.6|179679.8|179774.9|179624.9|349
1684875600000|2023-05-23 21:00:00|179837.3|179633.2|179887.4|179577.4|179936.5|179633.2|179837.3|179552.5|32
1684875900000|2023-05-23 21:05:00|179886.9|179576.9|179846.4|179536.4|179928.2|179618.2|179838.6|179528.6|28
1684876200000|2023-05-23 21:10:00|179852.6|179542.6|179871.3|179561.3|179875.6|179565.6|179852.6|179542.6|41
1684876500000|2023-05-23 21:15:00|179871|179561|179869.3|179559.3|179872.8|179562.8|179843|179533|37
1684876800000|2023-05-23 21:20:00|179869.5|179559.5|179846.9|179536.9|179870.1|179560.1|179828.5|179518.5|17
1684877100000|2023-05-23 21:25:00|179853.5|179543.5|179879.9|179569.9|179880|179570|179840|179530|20
1684877400000|2023-05-23 21:30:00|179880.2|179570.2|179877.4|179567.4|179897.7|179587.7|179867.9|179557.9|80
1684877700000|2023-05-23 21:35:00|179871.3|179561.3|179861.8|179551.8|179884.6|179574.6|179853.1|179543.1|205
1684878000000|2023-05-23 21:40:00|179861.7|179551.7|179843.2|179533.2|179867.4|179557.4|179843.2|179533.2|37
1684878300000|2023-05-23 21:45:00|179818.8|179508.8|179833.6|179523.6|179842.4|179532.4|179818.8|179508.8|128
1684878600000|2023-05-23 21:50:00|179833.7|179523.7|179830.8|179520.8|179843.4|179533.4|179828.9|179518.9|92
1684878900000|2023-05-23 21:55:00|179832.1|179522.1|179833.7|179523.7|179839.7|179545.8|179814|179504|42
1684879200000|2023-05-23 22:00:00|179834.8|179524.8|179751.3|179601.3|179933|179699.1|179749.2|179524.8|312
1684879500000|2023-05-23 22:05:00|179750.8|179600.8|179754.5|179604.5|179756.7|179606.7|179748.8|179598.8|88
1684879800000|2023-05-23 22:10:00|179755.8|179605.8|179761.5|179611.5|179767.1|179617.1|179755.6|179605.6|96
1684880100000|2023-05-23 22:15:00|179762.4|179612.4|179761.4|179611.4|179764.2|179614.2|179759|179609|88
1684880400000|2023-05-23 22:20:00|179761.3|179611.3|179759.7|179609.7|179764|179614|179750.8|179600.8|112
1684880700000|2023-05-23 22:25:00|179766.8|179616.8|179758.7|179608.7|179767.8|179617.8|179757|179607|68
1684881000000|2023-05-23 22:30:00|179757.9|179607.9|179772.8|179622.8|179773.3|179623.3|179757.9|179607.9|137
1684881300000|2023-05-23 22:35:00|179773.3|179623.3|179768.7|179618.7|179773.7|179623.7|179767.8|179617.8|136
1684881600000|2023-05-23 22:40:00|179768.5|179618.5|179764.4|179614.4|179769.8|179619.8|179760.2|179610.2|103
1684881900000|2023-05-23 22:45:00|179764.3|179614.3|179772.7|179622.7|179785.2|179635.2|179764.3|179614.3|144
1684882200000|2023-05-23 22:50:00|179772.8|179622.8|179805.6|179655.6|179808|179658|179771.9|179621.9|89
1684882500000|2023-05-23 22:55:00|179805.7|179655.7|179805.2|179655.2|179807.6|179657.6|179801.6|179651.6|102
1684882800000|2023-05-23 23:00:00|179818.5|179668.5|179828.4|179678.4|179829.9|179679.9|179754.8|179604.8|210
1684883100000|2023-05-23 23:05:00|179828.1|179678.1|179799.8|179649.8|179829.5|179679.5|179795.4|179645.4|155
1684883400000|2023-05-23 23:10:00|179800.1|179650.1|179789.7|179639.7|179803|179653|179783.1|179633.1|131
1684883700000|2023-05-23 23:15:00|179790.5|179640.5|179790.9|179640.9|179794.3|179644.3|179785.6|179635.6|96
1684884000000|2023-05-23 23:20:00|179791|179641|179792.1|179642.1|179797.4|179647.4|179788.1|179638.1|61
1684884300000|2023-05-23 23:25:00|179792.9|179642.9|179790.5|179640.5|179793.1|179643.1|179757.6|179607.6|105
1684884600000|2023-05-23 23:30:00|179790.4|179640.4|179821.8|179671.8|179825.3|179675.3|179760.9|179610.9|160
1684884900000|2023-05-23 23:35:00|179821.5|179671.5|179827.5|179677.5|179830|179680|179815.5|179665.5|79
1684885200000|2023-05-23 23:40:00|179827.6|179677.6|179813.3|179663.3|179827.6|179677.6|179808.1|179658.1|132
1684885500000|2023-05-23 23:45:00|179812.9|179662.9|179802.4|179652.4|179816.9|179666.9|179801.4|179651.4|75
1684885800000|2023-05-23 23:50:00|179802.1|179652.1|179798.2|179648.2|179805.6|179655.6|179790.9|179640.9|116
1684886100000|2023-05-23 23:55:00|179798.1|179648.1|179772.9|179622.9|179812.6|179662.6|179772.9|179622.9|131
1684886400000|2023-05-24 00:00:00|179773.8|179623.8|179838|179688|179840.2|179690.2|179772.3|179622.3|179
1684886700000|2023-05-24 00:05:00|179837.3|179687.3|179826|179676|179846.2|179696.2|179817|179667|171
1684887000000|2023-05-24 00:10:00|179825.5|179675.5|179802.3|179652.3|179833.6|179683.6|179800.5|179650.5|128
1684887300000|2023-05-24 00:15:00|179802.6|179652.6|179801.2|179651.2|179803.6|179653.6|179791.7|179641.7|161
1684887600000|2023-05-24 00:20:00|179801.1|179651.1|179783.8|179633.8|179801.9|179651.9|179783.5|179633.5|139
1684887900000|2023-05-24 00:25:00|179782.2|179632.2|179794.2|179644.2|179795.7|179645.7|179777.5|179627.5|164
1684888200000|2023-05-24 00:30:00|179793.8|179643.8|179796.5|179646.5|179801.6|179651.6|179785.8|179635.8|82
1684888500000|2023-05-24 00:35:00|179799.8|179649.8|179821.4|179671.4|179826.6|179676.6|179799.1|179649.1|78
1684888800000|2023-05-24 00:40:00|179821.8|179671.8|179827.9|179677.9|179830.3|179680.3|179821.8|179671.8|79
1684889100000|2023-05-24 00:45:00|179827.5|179677.5|179828|179678|179829.5|179679.5|179795.5|179645.5|160
1684889400000|2023-05-24 00:50:00|179826.8|179676.8|179830.7|179680.7|179835.4|179685.4|179820.8|179670.8|120
1684889700000|2023-05-24 00:55:00|179830.2|179680.2|179832.4|179682.4|179836.2|179686.2|179822.6|179672.6|59
1684890000000|2023-05-24 01:00:00|179831.6|179681.6|179799.4|179649.4|179835.4|179685.4|179797.7|179647.7|172
1684890300000|2023-05-24 01:05:00|179800.3|179650.3|179833.3|179683.3|179835.9|179685.9|179800.3|179650.3|116
1684890600000|2023-05-24 01:10:00|179831.2|179681.2|179829.3|179679.3|179834.7|179684.7|179824.1|179674.1|97
1684890900000|2023-05-24 01:15:00|179828.4|179678.4|179830.9|179680.9|179843.7|179693.7|179827.9|179677.9|262
1684891200000|2023-05-24 01:20:00|179831.6|179681.6|179824.6|179674.6|179835.7|179685.7|179824.6|179674.6|104
1684891500000|2023-05-24 01:25:00|179827.7|179677.7|179825.9|179675.9|179837.7|179687.7|179824.8|179674.8|143
1684891800000|2023-05-24 01:30:00|179826.3|179676.3|179834.9|179684.9|179841.2|179691.2|179826.3|179676.3|362
1684892100000|2023-05-24 01:35:00|179834.8|179684.8|179830.7|179680.7|179848.3|179698.3|179826.5|179676.5|158
1684892400000|2023-05-24 01:40:00|179833|179683|179828.6|179678.6|179833.8|179683.8|179819.4|179669.4|232
1684892700000|2023-05-24 01:45:00|179830|179680|179828.5|179678.5|179841.2|179691.2|179826.6|179676.6|188
1684893000000|2023-05-24 01:50:00|179827.4|179677.4|179823.3|179673.3|179831.3|179681.3|179815.4|179665.4|244
1684893300000|2023-05-24 01:55:00|179823.2|179673.2|179754.9|179604.9|179828.7|179678.7|179754.9|179604.9|380
1684893600000|2023-05-24 02:00:00|179754.8|179604.8|179824.2|179674.2|179855.8|179705.8|179754.8|179604.8|548
1684893900000|2023-05-24 02:05:00|179825|179675|179877.7|179727.7|179883.2|179733.2|179824.9|179674.9|471
1684894200000|2023-05-24 02:10:00|179878.1|179728.1|179834.6|179684.6|179879.6|179729.6|179827.4|179677.4|359
1684894500000|2023-05-24 02:15:00|179834.7|179684.7|179840.3|179690.3|179856.9|179706.9|179825.1|179675.1|266
1684894800000|2023-05-24 02:20:00|179840.4|179690.4|179821.6|179671.6|179855.1|179705.1|179821.6|179671.6|170
1684895100000|2023-05-24 02:25:00|179822.9|179672.9|179818.9|179668.9|179847|179697|179817.4|179667.4|193
1684895400000|2023-05-24 02:30:00|179820.2|179670.2|179818.6|179668.6|179828|179678|179812.3|179662.3|206
1684895700000|2023-05-24 02:35:00|179818.7|179668.7|179826.8|179676.8|179828.4|179678.4|179818.7|179668.7|135
1684896000000|2023-05-24 02:40:00|179826.1|179676.1|179831.1|179681.1|179846|179696|179825.1|179675.1|148
1684896300000|2023-05-24 02:45:00|179831.3|179681.3|179818.4|179668.4|179831.3|179681.3|179816.2|179666.2|142
1684896600000|2023-05-24 02:50:00|179818.7|179668.7|179814.6|179664.6|179820.6|179670.6|179811.8|179661.8|75
1684896900000|2023-05-24 02:55:00|179814.7|179664.7|179814.8|179664.8|179817.7|179667.7|179808.5|179658.5|74
1684897200000|2023-05-24 03:00:00|179815.9|179665.9|179843.9|179693.9|179847.5|179697.5|179814.5|179664.5|209
1684897500000|2023-05-24 03:05:00|179844.1|179694.1|179838.3|179688.3|179846.3|179696.3|179835.9|179685.9|108
1684897800000|2023-05-24 03:10:00|179838.2|179688.2|179773.9|179623.9|179839.2|179689.2|179772.6|179622.6|247
1684898100000|2023-05-24 03:15:00|179773.8|179623.8|179773.7|179623.7|179782.7|179632.7|179757.1|179607.1|303
1684898400000|2023-05-24 03:20:00|179775.2|179625.2|179767.4|179617.4|179785.7|179635.7|179763.1|179613.1|181
1684898700000|2023-05-24 03:25:00|179771.3|179621.3|179777.1|179627.1|179788.3|179638.3|179770.5|179620.5|367
1684899000000|2023-05-24 03:30:00|179777.5|179627.5|179751.9|179601.9|179777.6|179627.6|179747.6|179597.6|157
1684899300000|2023-05-24 03:35:00|179751.8|179601.8|179749.5|179599.5|179751.8|179601.8|179746.6|179596.6|141
1684899600000|2023-05-24 03:40:00|179749.7|179599.7|179746.7|179596.7|179751.5|179601.5|179743.4|179593.4|118
1684899900000|2023-05-24 03:45:00|179746.9|179596.9|179748.1|179598.1|179752.6|179602.6|179742|179592|209
1684900200000|2023-05-24 03:50:00|179747.2|179597.2|179747.8|179597.8|179751.6|179601.6|179744.9|179594.9|160
1684900500000|2023-05-24 03:55:00|179748.3|179598.3|179747.6|179597.6|179749.6|179599.6|179744.5|179594.5|154
1684900800000|2023-05-24 04:00:00|179746.2|179596.2|179780.4|179630.4|179782.6|179632.6|179744.1|179594.1|237
1684901100000|2023-05-24 04:05:00|179780.3|179630.3|179780.5|179630.5|179782.7|179632.7|179774.9|179624.9|109
1684901400000|2023-05-24 04:10:00|179780.6|179630.6|179792|179642|179796|179646|179778.1|179628.1|296
1684901700000|2023-05-24 04:15:00|179792.1|179642.1|179781.7|179631.7|179793|179643|179771.5|179621.5|176
1684902000000|2023-05-24 04:20:00|179781.9|179631.9|179772.4|179622.4|179785.9|179635.9|179772.4|179622.4|110
1684902300000|2023-05-24 04:25:00|179771.9|179621.9|179746.2|179596.2|179773.8|179623.8|179745|179595|223
1684902600000|2023-05-24 04:30:00|179746.7|179596.7|179748.1|179598.1|179768.6|179618.6|179745|179595|227
1684902900000|2023-05-24 04:35:00|179747.5|179597.5|179766.9|179616.9|179773.3|179623.3|179745.5|179595.5|233
1684903200000|2023-05-24 04:40:00|179768.3|179618.3|179769|179619|179775.6|179625.6|179761.6|179611.6|204
1684903500000|2023-05-24 04:45:00|179768.2|179618.2|179766.7|179616.7|179773|179623|179746|179596|327
1684903800000|2023-05-24 04:50:00|179767.4|179617.4|179765.8|179615.8|179769.2|179619.2|179743.8|179593.8|367
1684904100000|2023-05-24 04:55:00|179764.4|179614.4|179755.7|179605.7|179772.7|179622.7|179753.7|179603.7|257
1684904400000|2023-05-24 05:00:00|179756|179606|179751.5|179601.5|179763.6|179613.6|179745.7|179595.7|506
1684904700000|2023-05-24 05:05:00|179751.6|179601.6|179755.5|179605.5|179761.5|179611.5|179743|179593|584
1684905000000|2023-05-24 05:10:00|179755.4|179605.4|179709|179559|179758.5|179608.5|179708.2|179558.2|491
1684905300000|2023-05-24 05:15:00|179710.3|179560.3|179773|179623|179773.1|179623.1|179697.3|179547.3|711
1684905600000|2023-05-24 05:20:00|179772.2|179622.2|179772.4|179622.4|179778.9|179628.9|179747.7|179597.7|672
1684905900000|2023-05-24 05:25:00|179771.4|179621.4|179772.5|179622.5|179779.7|179629.7|179749.2|179599.2|731
1684906200000|2023-05-24 05:30:00|179773.7|179623.7|179761|179611|179781.3|179631.3|179752.4|179602.4|667
1684906500000|2023-05-24 05:35:00|179761.1|179611.1|179781.8|179631.8|179789.1|179639.1|179752.3|179602.3|658
1684906800000|2023-05-24 05:40:00|179788.2|179638.2|179784.8|179634.8|179791.2|179641.2|179774.9|179624.9|728
1684907100000|2023-05-24 05:45:00|179785.6|179635.6|179753.5|179603.5|179808.2|179658.2|179739|179589|693
1684907400000|2023-05-24 05:50:00|179753|179603|179786.4|179636.4|179794.2|179644.2|179749.9|179599.9|494
1684907700000|2023-05-24 05:55:00|179787.2|179637.2|179763.7|179613.7|179791.2|179641.2|179763.1|179613.1|634
1684908000000|2023-05-24 06:00:00|179763.6|179613.6|179775.9|179625.9|179784.5|179634.5|179738.1|179588.1|786
1684908300000|2023-05-24 06:05:00|179775.4|179625.4|179706.6|179556.6|179777.6|179627.6|179694.8|179544.8|790
1684908600000|2023-05-24 06:10:00|179706.7|179556.7|179801.3|179651.3|179814.7|179664.7|179706.7|179556.7|654
1684908900000|2023-05-24 06:15:00|179801.8|179651.8|179704.7|179554.7|179811.1|179661.1|179704.7|179554.7|698
1684909200000|2023-05-24 06:20:00|179704.4|179554.4|179620.8|179470.8|179706.1|179556.1|179611.4|179461.4|555
1684909500000|2023-05-24 06:25:00|179619|179469|179551.2|179401.2|179639.5|179489.5|179544.9|179394.9|516
1684909800000|2023-05-24 06:30:00|179550.7|179400.7|179563.4|179413.4|179622.5|179472.5|179541.1|179391.1|563
1684910100000|2023-05-24 06:35:00|179561.3|179411.3|179589.4|179439.4|179598.6|179448.6|179511.3|179361.3|617
1684910400000|2023-05-24 06:40:00|179589.8|179439.8|179542.6|179392.6|179609.4|179459.4|179527.5|179377.5|627
1684910700000|2023-05-24 06:45:00|179542.7|179392.7|179584|179434|179591.6|179441.6|179518.7|179368.7|611
1684911000000|2023-05-24 06:50:00|179584.3|179434.3|179576.3|179426.3|179607.2|179457.2|179537.2|179387.2|555
1684911300000|2023-05-24 06:55:00|179576.4|179426.4|179572.7|179422.7|179586.8|179436.8|179565.7|179415.7|554
1684911600000|2023-05-24 07:00:00|179573.4|179423.4|179724.8|179574.8|179736.3|179586.3|179573.4|179423.4|692
1684911900000|2023-05-24 07:05:00|179725.5|179575.5|179634.2|179484.2|179737.1|179587.1|179632.5|179482.5|596
1684912200000|2023-05-24 07:10:00|179634.1|179484.1|179600.4|179450.4|179661.8|179511.8|179564.5|179414.5|611
1684912500000|2023-05-24 07:15:00|179600.3|179450.3|179499.9|179349.9|179631.8|179481.8|179499.4|179349.4|686
1684912800000|2023-05-24 07:20:00|179499.8|179349.8|179590.3|179440.3|179608|179458|179499.7|179349.7|615
1684913100000|2023-05-24 07:25:00|179590.4|179440.4|179557.7|179407.7|179602.2|179452.2|179516.3|179366.3|585
1684913400000|2023-05-24 07:30:00|179557.3|179407.3|179505.4|179355.4|179592.8|179442.8|179504.9|179354.9|575
1684913700000|2023-05-24 07:35:00|179505.5|179355.5|179506.1|179356.1|179510.4|179360.4|179416.6|179266.6|623
1684914000000|2023-05-24 07:40:00|179506.8|179356.8|179609.5|179459.5|179610.7|179460.7|179471.5|179321.5|749
1684914300000|2023-05-24 07:45:00|179608.9|179458.9|179600.4|179450.4|179641.3|179491.3|179560.6|179410.6|788
1684914600000|2023-05-24 07:50:00|179600.8|179450.8|179668.4|179518.4|179672.5|179522.5|179571.6|179421.6|697
1684914900000|2023-05-24 07:55:00|179668.5|179518.5|179588|179438|179677.8|179527.8|179572.2|179422.2|595
1684915200000|2023-05-24 08:00:00|179587.2|179437.2|179436.8|179286.8|179632.3|179482.3|179410|179260|793
1684915500000|2023-05-24 08:05:00|179437.4|179287.4|179479.7|179329.7|179486.6|179336.6|179410.7|179260.7|680
1684915800000|2023-05-24 08:10:00|179480.3|179330.3|179447.5|179297.5|179539.9|179389.9|179405.1|179287.6|741
1684916100000|2023-05-24 08:15:00|179447.7|179297.7|179449.3|179299.3|179486.5|179336.5|179437.1|179287.1|661
1684916400000|2023-05-24 08:20:00|179450.5|179300.5|179356.8|179206.8|179457.8|179307.8|179350.3|179200.3|761
1684916700000|2023-05-24 08:25:00|179356.6|179206.6|179406.5|179256.5|179446.4|179296.4|179351.9|179201.9|671
1684917000000|2023-05-24 08:30:00|179407.1|179257.1|179397.2|179247.2|179436|179286|179346.1|179196.1|605
1684917300000|2023-05-24 08:35:00|179396.3|179246.3|179371.7|179221.7|179428.6|179278.6|179328.3|179178.3|584
1684917600000|2023-05-24 08:40:00|179371.9|179221.9|179343|179193|179412.9|179262.9|179340.7|179190.7|646
1684917900000|2023-05-24 08:45:00|179343.1|179193.1|179305.1|179155.1|179348.6|179198.6|179292.7|179142.7|615
1684918200000|2023-05-24 08:50:00|179304.6|179154.6|179255.2|179105.2|179309.6|179159.6|179245.6|179095.6|549
1684918500000|2023-05-24 08:55:00|179255.3|179105.3|179280.2|179130.2|179281.5|179131.5|179173.4|179023.4|671
1684918800000|2023-05-24 09:00:00|179280.7|179130.7|179271.5|179121.5|179319.2|179169.2|179238.4|179088.4|556
1684919100000|2023-05-24 09:05:00|179271|179121|179315.3|179165.3|179339.8|179189.8|179250.3|179100.3|633
1684919400000|2023-05-24 09:10:00|179314.8|179164.8|179344.3|179194.3|179370.1|179220.1|179282.9|179132.9|648
1684919700000|2023-05-24 09:15:00|179344.5|179194.5|179272.2|179122.2|179347.7|179197.7|179271.9|179121.9|687
1684920000000|2023-05-24 09:20:00|179272.1|179122.1|179244.4|179094.4|179272.1|179122.1|179206.5|179056.5|632
1684920300000|2023-05-24 09:25:00|179244.5|179094.5|179203.2|179053.2|179245.7|179095.7|179183.1|179033.1|575
1684920600000|2023-05-24 09:30:00|179200.7|179050.7|179215.6|179065.6|179245.8|179095.8|179170.1|179020.1|583
1684920900000|2023-05-24 09:35:00|179215.4|179065.4|179292.7|179142.7|179309.3|179159.3|179211.1|179061.1|511
1684921200000|2023-05-24 09:40:00|179292.9|179142.9|179343.6|179193.6|179371.7|179221.7|179271.8|179121.8|619
1684921500000|2023-05-24 09:45:00|179343.7|179193.7|179353.2|179203.2|179364.9|179214.9|179286.7|179136.7|533
1684921800000|2023-05-24 09:50:00|179352.8|179202.8|179290.9|179140.9|179355.7|179205.7|179282.8|179132.8|551
1684922100000|2023-05-24 09:55:00|179290.7|179140.7|179345.2|179195.2|179347.6|179197.6|179276.7|179126.7|568
1684922400000|2023-05-24 10:00:00|179345|179195|179368.6|179218.6|179380.9|179230.9|179331.9|179181.9|623
1684922700000|2023-05-24 10:05:00|179367.3|179217.3|179438.6|179288.6|179456.8|179306.8|179342.4|179192.4|639
1684923000000|2023-05-24 10:10:00|179439.2|179289.2|179385.7|179235.7|179481.6|179331.6|179352.5|179202.5|721
1684923300000|2023-05-24 10:15:00|179385.2|179235.2|179517.3|179367.3|179533.6|179383.6|179385.2|179235.2|760
1684923600000|2023-05-24 10:20:00|179517.1|179367.1|179465.1|179315.1|179536.9|179386.9|179464.1|179314.1|731
1684923900000|2023-05-24 10:25:00|179464.4|179314.4|179448.9|179298.9|179476.8|179326.8|179433|179283|703
1684924200000|2023-05-24 10:30:00|179448.5|179298.5|179451.7|179301.7|179465.9|179315.9|179436.3|179286.3|737
1684924500000|2023-05-24 10:35:00|179451.4|179301.4|179400.4|179250.4|179465.8|179315.8|179395|179245|558
1684924800000|2023-05-24 10:40:00|179400|179250|179277.9|179127.9|179419.1|179269.1|179275|179125|517
1684925100000|2023-05-24 10:45:00|179277.7|179127.7|179152.1|179002.1|179305.3|179155.3|179142.8|178992.8|583
1684925400000|2023-05-24 10:50:00|179152.4|179002.4|179104.6|178954.6|179196.2|179046.2|179102.3|178952.3|492
1684925700000|2023-05-24 10:55:00|179104.8|178954.8|179115.3|178965.3|179117.6|178985.4|179017.1|178925|517
1684926000000|2023-05-24 11:00:00|179113.6|178963.6|179080.5|179030.5|179138.9|179034.8|179055.6|178942.6|474
1684926300000|2023-05-24 11:05:00|179078.9|179028.9|179152.9|179002.9|179167.2|179040.1|179067.4|178959.8|496
1684926600000|2023-05-24 11:10:00|179153.3|179003.3|179061.6|178911.6|179161.6|179011.6|179031.3|178881.3|651
1684926900000|2023-05-24 11:15:00|179061.7|178911.7|179060.9|178910.9|179092.7|178973.5|179002.3|178888.2|411
1684927200000|2023-05-24 11:20:00|179061.1|178911.1|179167.3|179017.3|179169.1|179019.1|179061.1|178911.1|431
1684927500000|2023-05-24 11:25:00|179167.4|179017.4|179162.9|179012.9|179184.1|179072.9|179113.4|178993.6|418
1684927800000|2023-05-24 11:30:00|179161.1|179011.1|179081.4|179031.4|179163.5|179064.4|179076|179010.9|577
1684928100000|2023-05-24 11:35:00|179081.3|179031.3|179086.3|179036.3|179161.7|179071|179059.5|178998.7|510
1684928400000|2023-05-24 11:40:00|179086.4|179036.4|179164.4|179014.4|179167.4|179046.4|179079|178976.7|675
1684928700000|2023-05-24 11:45:00|179163.9|179013.9|179159.6|179009.6|179196.4|179046.4|179090|178992.4|554
1684929000000|2023-05-24 11:50:00|179158.3|179008.3|179017|178867|179159|179009|178960.8|178860|649
1684929300000|2023-05-24 11:55:00|179016.6|178866.6|178871.2|178721.2|179016.9|178866.9|178868.3|178718.3|468
1684929600000|2023-05-24 12:00:00|178869.9|178719.9|178664.4|178614.4|178869.9|178719.9|178646.3|178547.7|849
1684929900000|2023-05-24 12:05:00|178664.1|178614.1|178504.5|178454.5|178704.7|178654.7|178500.5|178450.5|857
1684930200000|2023-05-24 12:10:00|178505.1|178455.1|178544.6|178494.6|178548.8|178498.8|178381.7|178331.7|744
1684930500000|2023-05-24 12:15:00|178545.6|178495.6|178292|178142|178546.2|178496.2|178287.2|178137.2|636
1684930800000|2023-05-24 12:20:00|178291.6|178141.6|178235.5|178185.5|178365.1|178251.7|178191.9|178085|733
1684931100000|2023-05-24 12:25:00|178237.2|178187.2|178206.8|178156.8|178285.4|178205.8|178199.4|178092.5|572
1684931400000|2023-05-24 12:30:00|178207.4|178157.4|178417.6|178367.6|178458|178394.9|178207.4|178130.2|657
1684931700000|2023-05-24 12:35:00|178416.8|178366.8|178465.1|178315.1|178487.5|178382.5|178292.2|178191.1|754
1684932000000|2023-05-24 12:40:00|178461.3|178311.3|178277.1|178127.1|178461.3|178361.7|178204.7|178106.3|728
1684932300000|2023-05-24 12:45:00|178206.5|178156.5|178120.5|177970.5|178246.6|178156.5|178029.7|177890.8|781
1684932600000|2023-05-24 12:50:00|178126.2|177976.2|177915.6|177765.6|178156.9|178052|177804.9|177677.1|784
1684932900000|2023-05-24 12:55:00|177915.7|177765.7|178038.6|177988.6|178048.9|177998.9|177834.4|177765.7|804
1684933200000|2023-05-24 13:00:00|178038.8|177988.8|177902|177852|178049|177989|177874.8|177824.8|817
1684933500000|2023-05-24 13:05:00|177901|177851|177759.8|177709.8|178040.1|177935.5|177704.1|177592.1|814
1684933800000|2023-05-24 13:10:00|177761|177711|177882.6|177732.6|177935.1|177843|177760.6|177710.6|797
1684934100000|2023-05-24 13:15:00|177882.7|177732.7|178024.2|177874.2|178086.5|177936.5|177840.9|177732.7|705
1684934400000|2023-05-24 13:20:00|178023.1|177873.1|177988.2|177838.2|178076.1|177951.6|177927.6|177832|565
1684934700000|2023-05-24 13:25:00|177988.5|177838.5|177748.3|177698.3|177991.1|177841.1|177746.5|177696.5|615
1684935000000|2023-05-24 13:30:00|177747.1|177697.1|178058.8|177908.8|178064|177920.3|177746.8|177696.8|884
1684935300000|2023-05-24 13:35:00|178059.8|177909.8|178077.1|178027.1|178200.2|178113.8|178059.8|177909.8|833
1684935600000|2023-05-24 13:40:00|178078.1|178028.1|178213.3|178063.3|178214.2|178121.7|178044.8|177965.2|864
1684935900000|2023-05-24 13:45:00|178213|178063|177987.2|177837.2|178219.7|178120.6|177929.3|177835|858
1684936200000|2023-05-24 13:50:00|177988.2|177838.2|178101.3|177951.3|178152.6|178062.3|177868.6|177763.4|869
1684936500000|2023-05-24 13:55:00|178101.6|177951.6|178238.2|178088.2|178241|178141.8|177996.5|177920.3|871
1684936800000|2023-05-24 14:00:00|178244.2|178094.2|178344|178194|178413.2|178263.2|178135.9|178029.2|825
1684937100000|2023-05-24 14:05:00|178344.4|178194.4|178250.1|178100.1|178426.1|178276.1|178248.8|178098.8|868
1684937400000|2023-05-24 14:10:00|178249.9|178099.9|178233.2|178083.2|178283.4|178133.4|178142.9|178029|815
1684937700000|2023-05-24 14:15:00|178232.5|178082.5|178294.3|178144.3|178295.8|178145.8|178119|178009.5|748
1684938000000|2023-05-24 14:20:00|178294.8|178144.8|178567.3|178417.3|178571.3|178421.3|178229.3|178101.7|781
1684938300000|2023-05-24 14:25:00|178567.6|178417.6|178292|178142|178568.3|178429.4|178250.1|178100.1|772
1684938600000|2023-05-24 14:30:00|178292.4|178142.4|178379.7|178229.7|178402.1|178271.4|178202.3|178092.1|838
1684938900000|2023-05-24 14:35:00|178384.2|178234.2|178292.2|178242.2|178389.3|178267|178193.4|178127.1|784
1684939200000|2023-05-24 14:40:00|178300.4|178250.4|178212.3|178062.3|178397.9|178347.9|178136.9|178051.9|825
1684939500000|2023-05-24 14:45:00|178213.2|178063.2|178335.9|178185.9|178366.4|178239.6|178158.9|178061|805
1684939800000|2023-05-24 14:50:00|178336.1|178186.1|178257.5|178207.5|178337.6|178282.1|178232.8|178182.8|666
1684940100000|2023-05-24 14:55:00|178261.2|178211.2|178288.2|178238.2|178343.4|178272.3|178207.5|178157.5|690
1684940400000|2023-05-24 15:00:00|178288.6|178238.6|178279.8|178229.8|178343.8|178243.6|178221.2|178171.2|680
1684940700000|2023-05-24 15:05:00|178279.9|178229.9|178316.5|178266.5|178354.6|178275.8|178232.2|178153.3|673
1684941000000|2023-05-24 15:10:00|178316.1|178266.1|178257.9|178207.9|178372.9|178289.7|178192|178099.1|641
1684941300000|2023-05-24 15:15:00|178254.6|178204.6|178196.5|178146.5|178291.2|178213.2|178146.6|178096.6|630
1684941600000|2023-05-24 15:20:00|178196|178146|178058.4|178008.4|178200.2|178150.2|178049.3|177999.3|739
1684941900000|2023-05-24 15:25:00|178059.9|178009.9|178081.4|178031.4|178098.9|178048.9|177986.9|177900.8|673
1684942200000|2023-05-24 15:30:00|178081.2|178031.2|178060.5|178010.5|178142.8|178092.8|178049.5|177984.7|710
1684942500000|2023-05-24 15:35:00|178060.3|178010.3|178143.8|178093.8|178183.4|178098.1|178059.3|177987.9|695
1684942800000|2023-05-24 15:40:00|178143.6|178093.6|178045.1|177995.1|178155.6|178093.9|178014.5|177952.5|679
1684943100000|2023-05-24 15:45:00|178044.8|177994.8|178082.9|178032.9|178146.3|178040.5|178030.1|177937.1|723
1684943400000|2023-05-24 15:50:00|178082.1|178032.1|178140.8|178090.8|178171.3|178121.3|178066.4|177988.6|764
1684943700000|2023-05-24 15:55:00|178142.3|178092.3|178231.9|178181.9|178270.8|178212.6|178101.2|178003.7|667
1684944000000|2023-05-24 16:00:00|178231|178181|178336.1|178286.1|178353.1|178303.1|178209|178159|646
1684944300000|2023-05-24 16:05:00|178336.7|178286.7|178295.9|178245.9|178372.7|178287.1|178287|178188.3|659
1684944600000|2023-05-24 16:10:00|178295.8|178245.8|178409.7|178359.7|178438.4|178366.9|178294.2|178244.2|796
1684944900000|2023-05-24 16:15:00|178409.8|178359.8|178407.5|178357.5|178495.5|178404.1|178388.4|178292.9|814
1684945200000|2023-05-24 16:20:00|178407.4|178357.4|178441.2|178391.2|178517.3|178424.3|178405.5|178329.5|704
1684945500000|2023-05-24 16:25:00|178440.3|178390.3|178377.4|178327.4|178445.7|178395.7|178339|178289|562
1684945800000|2023-05-24 16:30:00|178377.3|178327.3|178414|178364|178420.5|178365.6|178351.4|178254|588
1684946100000|2023-05-24 16:35:00|178414.4|178364.4|178212.3|178162.3|178421.6|178371.6|178210.5|178160.5|666
1684946400000|2023-05-24 16:40:00|178212.8|178162.8|178254.3|178204.3|178303.5|178205.5|178146.7|178081.4|754
1684946700000|2023-05-24 16:45:00|178254.4|178204.4|178258.4|178208.4|178335.7|178244.7|178218.9|178118|647
1684947000000|2023-05-24 16:50:00|178258.6|178208.6|178238.1|178188.1|178297.9|178228.3|178213.9|178113.8|605
1684947300000|2023-05-24 16:55:00|178237.8|178187.8|178215.9|178165.9|178283|178199.3|178211.5|178123.4|650
1684947600000|2023-05-24 17:00:00|178215.4|178165.4|178220.3|178170.3|178269.7|178219.7|178185|178135|616
1684947900000|2023-05-24 17:05:00|178220.5|178170.5|178247|178197|178290.5|178240.5|178216.2|178166.2|560
1684948200000|2023-05-24 17:10:00|178246.9|178196.9|178284.4|178234.4|178333.3|178235.3|178181.2|178131.2|569
1684948500000|2023-05-24 17:15:00|178284.3|178234.3|178219.3|178169.3|178290.1|178240.1|178217.6|178167.6|653
1684948800000|2023-05-24 17:20:00|178219.8|178169.8|178349.1|178299.1|178367.9|178317.9|178194.8|178144.8|741
1684949100000|2023-05-24 17:25:00|178348.4|178298.4|178371.3|178321.3|178409.5|178333.5|178342|178257.8|639
1684949400000|2023-05-24 17:30:00|178371.4|178321.4|178462.9|178312.9|178465.6|178382|178342.5|178292.5|664
1684949700000|2023-05-24 17:35:00|178463.3|178313.3|178496.6|178446.6|178539.8|178489.8|178408|178310.5|669
1684950000000|2023-05-24 17:40:00|178496.7|178446.7|178462.4|178412.4|178497|178447|178422.8|178372.8|564
1684950300000|2023-05-24 17:45:00|178461.9|178411.9|178542.8|178492.8|178613.8|178521.6|178424.3|178374.3|761
1684950600000|2023-05-24 17:50:00|178543.1|178493.1|178636.3|178586.3|178686.5|178590.4|178494.4|178444.4|679
1684950900000|2023-05-24 17:55:00|178636.2|178586.2|178617.2|178467.2|178746.6|178624.6|178617.2|178467.2|726
1684951200000|2023-05-24 18:00:00|178614.7|178464.7|178621.8|178471.8|178659.3|178509.1|178514.6|178400|733
1684951500000|2023-05-24 18:05:00|178622.1|178472.1|178441.9|178391.9|178622.1|178472.1|178389.2|178279.7|749
1684951800000|2023-05-24 18:10:00|178441.6|178391.6|178342|178292|178524.3|178474.3|178312.3|178262.3|737
1684952100000|2023-05-24 18:15:00|178342.5|178292.5|178239|178189|178342.5|178292.5|178233.4|178131.9|738
1684952400000|2023-05-24 18:20:00|178238.9|178188.9|178216.2|178166.2|178387.7|178310.2|178193.2|178121.6|676
1684952700000|2023-05-24 18:25:00|178218.2|178168.2|178260.8|178210.8|178289|178239|178197.4|178147.4|555
1684953000000|2023-05-24 18:30:00|178260.7|178210.7|178230.9|178180.9|178299.5|178249.5|178179.3|178091.1|594
1684953300000|2023-05-24 18:35:00|178246.6|178196.6|178220.5|178170.5|178284|178234|178167.5|178071.2|728
1684953600000|2023-05-24 18:40:00|178218.6|178168.6|178251|178201|178343.3|178239.1|178218.6|178168.6|583
1684953900000|2023-05-24 18:45:00|178250|178200|178234.7|178184.7|178295.5|178201.3|178185.2|178082.2|657
1684954200000|2023-05-24 18:50:00|178232.8|178182.8|178234|178184|178287.3|178199|178204.7|178133.1|687
1684954500000|2023-05-24 18:55:00|178243|178193|178271.6|178221.6|178277.2|178227.2|178148.7|178098.7|799
1684954800000|2023-05-24 19:00:00|178264.4|178214.4|178256.9|178206.9|178297.5|178214.4|178183.4|178124.1|733
1684955100000|2023-05-24 19:05:00|178256.7|178206.7|178328.4|178178.4|178340.2|178207.6|178211.8|178111.4|665
1684955400000|2023-05-24 19:10:00|178328.6|178178.6|178180.6|178130.6|178330.4|178200.7|178180.5|178130.5|647
1684955700000|2023-05-24 19:15:00|178180.8|178130.8|178139.4|178089.4|178200.8|178135.6|178101.2|178015.6|739
1684956000000|2023-05-24 19:20:00|178139|178089|178145.5|178095.5|178198.7|178148|178121.1|178009.7|769
1684956300000|2023-05-24 19:25:00|178145.7|178095.7|178129.6|177979.6|178177.1|178096.1|178081.4|177979|725
1684956600000|2023-05-24 19:30:00|178129.5|177979.5|178034.2|177884.2|178129.5|178014.6|177988.8|177881.9|835
1684956900000|2023-05-24 19:35:00|178034.7|177884.7|178047.1|177997.1|178132.2|178033.9|178023.3|177884.7|770
1684957200000|2023-05-24 19:40:00|178046.7|177996.7|178127.8|177977.8|178149.9|177999.9|178031.8|177918.2|725
1684957500000|2023-05-24 19:45:00|178127.9|177977.9|178103|177953|178138.7|178030|178024.6|177936.9|769
1684957800000|2023-05-24 19:50:00|178122|177972|178106.1|178056.1|178170.1|178062.9|178089.6|177971.3|706
1684958100000|2023-05-24 19:55:00|178105.6|178055.6|178222.2|178072.2|178224|178146|178075.5|177981.6|658
1684958400000|2023-05-24 20:00:00|178224|178074|178288|178138|178291.7|178141.7|178174.4|178070.2|603
1684958700000|2023-05-24 20:05:00|178299.7|178149.7|178310|178160|178326.5|178176.5|178255|178105|454
1684959000000|2023-05-24 20:10:00|178310.2|178160.2|178295.7|178145.7|178323.7|178173.7|178295.7|178145.7|379
1684959300000|2023-05-24 20:15:00|178295.4|178145.4|178171.9|178021.9|178313.5|178163.5|178162.7|178012.7|516
1684959600000|2023-05-24 20:20:00|178171|178021|178155|178005|178171.4|178021.4|178105.8|177955.8|447
1684959900000|2023-05-24 20:25:00|178155.4|178005.4|178128.1|178078.1|178165.4|178081.3|178126.1|178002.9|416
1684960200000|2023-05-24 20:30:00|178128.5|178078.5|178174.1|178024.1|178200|178091.5|178126.3|178023.9|390
1684960500000|2023-05-24 20:35:00|178173.7|178023.7|178169.2|178019.2|178195.1|178045.1|178165.4|178015.4|488
1684960800000|2023-05-24 20:40:00|178168.7|178018.7|178140.1|177990.1|178171.2|178021.2|178139.5|177989.5|294
1684961100000|2023-05-24 20:45:00|178140.5|177990.5|178111|177961|178145.8|177995.8|178109|177959|329
1684961400000|2023-05-24 20:50:00|178109.2|177959.2|178069.3|177919.3|178210|178060|177976.5|177826.5|488
1684961700000|2023-05-24 20:55:00|178069.5|177919.5|178099.6|177906.1|178103.4|177953.4|178003.8|177853.8|508
1684962000000|2023-05-24 21:00:00|178189.9|177879.9|178252.6|177942.6|178271.5|177961.5|178130|177840|85
1684962300000|2023-05-24 21:05:00|178253.1|177943.1|178211.5|177901.5|178279.9|177969.9|178190.6|177880.6|69
1684962600000|2023-05-24 21:10:00|178212|177902|178193.3|177883.3|178266.9|177956.9|178128.1|177818.1|174
1684962900000|2023-05-24 21:15:00|178193.5|177883.5|178144.9|177834.9|178199.8|177889.8|178113.4|177803.4|164
1684963200000|2023-05-24 21:20:00|178144.8|177834.8|178133.8|177823.8|178170.3|177860.3|177979|177669|204
1684963500000|2023-05-24 21:25:00|178133.7|177823.7|178135.7|177825.7|178136.7|177826.7|178130.1|177820.1|95
1684963800000|2023-05-24 21:30:00|178135.8|177825.8|178160.7|177850.7|178169.8|177859.8|178132.4|177822.4|102
1684964100000|2023-05-24 21:35:00|178160.6|177850.6|178161.2|177851.2|178168.3|177858.3|178148|177838|156
1684964400000|2023-05-24 21:40:00|178161.3|177851.3|178161.1|177851.1|178166.7|177856.7|178159.6|177849.6|111
1684964700000|2023-05-24 21:45:00|178154.9|177844.9|178159.6|177849.6|178203.4|177893.4|178033.7|177723.7|167
1684965000000|2023-05-24 21:50:00|178159.7|177849.7|178187.8|177877.8|178187.9|177877.9|178157.3|177847.3|40
1684965300000|2023-05-24 21:55:00|178187.9|177877.9|178194.2|177884.2|178194.3|177903.9|178164.7|177854.7|94
1684965600000|2023-05-24 22:00:00|178194.9|177884.9|178200.9|177980.9|178230.2|177990.3|178173.4|177864.1|361
1684965900000|2023-05-24 22:05:00|178185.3|177970.2|178183.9|177982|178194.1|178003.4|178148.8|177940.5|181
1684966200000|2023-05-24 22:10:00|178183.8|177982.1|178175.1|177987|178192.9|178009.6|178158.8|177961.1|220
1684966500000|2023-05-24 22:15:00|178175|177973.4|178190.5|178002.2|178194.9|178036|178174.4|177972.1|281
1684966800000|2023-05-24 22:20:00|178189.3|178002.1|178178.4|177998.4|178208.3|178024|178178.4|177950.1|399
1684967100000|2023-05-24 22:25:00|178177.5|177997.4|178172.1|178022.1|178200.3|178050.3|178165.8|177985.7|149
1684967400000|2023-05-24 22:30:00|178169.6|178019.6|178178|178006.2|178201.9|178029.7|178161.9|177984.6|160
1684967700000|2023-05-24 22:35:00|178173.8|177996.6|178149.2|177957.2|178195.4|178045.4|178141.4|177938.2|285
1684968000000|2023-05-24 22:40:00|178148.8|177957.3|178146.6|177943|178180.7|177986.8|178133.6|177928.9|386
1684968300000|2023-05-24 22:45:00|178146.5|177942.2|178160.4|177973|178170.3|177978.9|178134.7|177924.3|272
1684968600000|2023-05-24 22:50:00|178160.3|177973.1|178129.9|177979.9|178178.4|177982.6|178120.8|177953.3|336
1684968900000|2023-05-24 22:55:00|178129.1|177979.1|178122.9|177972.9|178152.6|177986.3|178107.5|177957.5|316
1684969200000|2023-05-24 23:00:00|178121.8|177971.8|178130.6|177980.6|178145.2|177995.2|178102.4|177946.3|351
1684969500000|2023-05-24 23:05:00|178131.1|177981.1|178170.8|178020.8|178205.8|178055.8|178115.6|177965.6|364
1684969800000|2023-05-24 23:10:00|178170.5|178020.5|178146|177996|178175.8|178025.8|178137.7|177978.3|209
1684970100000|2023-05-24 23:15:00|178145.4|177995.4|178137.5|177948.3|178145.8|177995.4|178106|177937.8|624
1684970400000|2023-05-24 23:20:00|178135.5|177951.3|178129.5|177979.5|178150.6|177996.5|178112.4|177942.5|201
1684970700000|2023-05-24 23:25:00|178126.2|177976.2|178152.5|178002.5|178156.3|178006.3|178126.2|177967.1|166
1684971000000|2023-05-24 23:30:00|178153|178003|178144.9|177985.4|178170.5|178020.5|178136.8|177980|197
1684971300000|2023-05-24 23:35:00|178142.7|177992.7|178161|178011|178165.8|178012.6|178141|177991|159
1684971600000|2023-05-24 23:40:00|178161.1|178011.1|178155.8|178002|178175.8|178016.7|178131.9|177978.5|184
1684971900000|2023-05-24 23:45:00|178155|178001.2|178143.1|177991.4|178167.5|178011.9|178141|177976.6|247
1684972200000|2023-05-24 23:50:00|178142.9|177991.5|178138.1|177988.1|178150.2|177996.1|178122.9|177969.1|208
1684972500000|2023-05-24 23:55:00|178138|177988|178158.6|177991.2|178158.6|177998.6|178125.1|177967.2|118
1684972800000|2023-05-25 00:00:00|178149.6|177990.8|178214.3|178064.3|178223.2|178073.2|178149.6|177990.8|494
1684973100000|2023-05-25 00:05:00|178217.9|178067.9|178238.2|178088.2|178249.9|178099.9|178217.9|178067.9|358
1684973400000|2023-05-25 00:10:00|178238.1|178088.1|178317.3|178167.3|178330.5|178180.5|178237.4|178087.4|349
1684973700000|2023-05-25 00:15:00|178317.2|178167.2|178283.3|178133.3|178320.1|178170.1|178283.3|178133.3|166
1684974000000|2023-05-25 00:20:00|178283.8|178133.8|178327.9|178177.9|178345.5|178195.5|178283.8|178133.8|346
1684974300000|2023-05-25 00:25:00|178327|178177|178317.2|178167.2|178334.1|178184.1|178311.7|178161.7|176
1684974600000|2023-05-25 00:30:00|178311.1|178161.1|178330.5|178180.5|178346.5|178196.5|178307.5|178157.5|216
1684974900000|2023-05-25 00:35:00|178330.3|178180.3|178324|178174|178330.5|178180.5|178316.4|178166.4|187
1684975200000|2023-05-25 00:40:00|178323.8|178173.8|178351.1|178201.1|178356.4|178206.4|178321.5|178171.5|189
1684975500000|2023-05-25 00:45:00|178351.6|178201.6|178354.1|178204.1|178368.3|178218.3|178349.5|178199.5|164
1684975800000|2023-05-25 00:50:00|178353|178203|178387.8|178237.8|178399.8|178249.8|178350.3|178200.3|437
1684976100000|2023-05-25 00:55:00|178385.9|178235.9|178406.5|178256.5|178415.7|178265.7|178381.6|178231.6|299
1684976400000|2023-05-25 01:00:00|178406.8|178256.8|178402.5|178252.5|178411.4|178261.4|178396.1|178246.1|174
1684976700000|2023-05-25 01:05:00|178401.4|178251.4|178420.8|178270.8|178427.9|178277.9|178375.3|178225.3|340
1684977000000|2023-05-25 01:10:00|178422.3|178272.3|178427.4|178277.4|178435.4|178285.4|178410.4|178260.4|317
1684977300000|2023-05-25 01:15:00|178426.3|178276.3|178434.7|178284.7|178439.9|178289.9|178425.2|178275.2|333
1684977600000|2023-05-25 01:20:00|178434.6|178284.6|178467|178317|178483.8|178333.8|178428.1|178278.1|386
1684977900000|2023-05-25 01:25:00|178465.9|178315.9|178513.2|178363.2|178513.8|178363.8|178465.9|178315.9|227
1684978200000|2023-05-25 01:30:00|178513.1|178363.1|178444.4|178294.4|178513.6|178363.6|178443.4|178293.4|294
1684978500000|2023-05-25 01:35:00|178444|178294|178451.5|178301.5|178459.1|178309.1|178441.3|178291.3|298
1684978800000|2023-05-25 01:40:00|178451.6|178301.6|178483.4|178333.4|178502|178352|178448.5|178298.5|317
1684979100000|2023-05-25 01:45:00|178483.3|178333.3|178470.1|178320.1|178484.9|178334.9|178464.2|178314.2|202
1684979400000|2023-05-25 01:50:00|178466.3|178316.3|178495.7|178345.7|178504.7|178354.7|178464.6|178314.6|313
1684979700000|2023-05-25 01:55:00|178496|178346|178489.4|178339.4|178511.2|178361.2|178482.2|178332.2|197
1684980000000|2023-05-25 02:00:00|178489.3|178339.3|178487.3|178337.3|178540|178390|178472.2|178322.2|324
1684980300000|2023-05-25 02:05:00|178486.4|178336.4|178475.6|178325.6|178514.9|178364.9|178475.3|178325.3|296
1684980600000|2023-05-25 02:10:00|178478.1|178328.1|178492|178342|178512.7|178362.7|178478|178328|166
1684980900000|2023-05-25 02:15:00|178491.9|178341.9|178505.2|178355.2|178506.2|178356.2|178465.6|178315.6|173
1684981200000|2023-05-25 02:20:00|178508.8|178358.8|178439.6|178289.6|178509.2|178359.2|178430.1|178280.1|366
1684981500000|2023-05-25 02:25:00|178440.2|178290.2|178395.6|178245.6|178442|178292|178394.5|178244.5|197
1684981800000|2023-05-25 02:30:00|178395.7|178245.7|178383.5|178233.5|178407.9|178257.9|178381.6|178231.6|206
1684982100000|2023-05-25 02:35:00|178383.7|178233.7|178414.6|178264.6|178419.2|178269.2|178370.7|178220.7|150
1684982400000|2023-05-25 02:40:00|178415.3|178265.3|178415.7|178265.7|178420|178270|178413.5|178263.5|113
1684982700000|2023-05-25 02:45:00|178415.5|178265.5|178419.7|178269.7|178440|178290|178411.8|178261.8|120
1684983000000|2023-05-25 02:50:00|178417.6|178267.6|178411.1|178261.1|178423.3|178273.3|178409.1|178259.1|81
1684983300000|2023-05-25 02:55:00|178411.4|178261.4|178419.8|178269.8|178423.5|178273.5|178408.1|178258.1|108
1684983600000|2023-05-25 03:00:00|178420|178270|178436.1|178286.1|178444.2|178294.2|178407.8|178257.8|259
1684983900000|2023-05-25 03:05:00|178436|178286|178434.1|178284.1|178436|178286|178418.9|178268.9|352
1684984200000|2023-05-25 03:10:00|178433.6|178283.6|178357.6|178207.6|178435.6|178285.6|178351.6|178201.6|350
1684984500000|2023-05-25 03:15:00|178360.8|178210.8|178339.9|178189.9|178366.4|178216.4|178336.3|178186.3|188
1684984800000|2023-05-25 03:20:00|178340|178190|178387.6|178237.6|178387.6|178237.6|178340|178190|167
1684985100000|2023-05-25 03:25:00|178387.5|178237.5|178400.3|178250.3|178410.6|178260.6|178382|178232|195
1684985400000|2023-05-25 03:30:00|178400.4|178250.4|178432.7|178282.7|178440.2|178290.2|178398.1|178248.1|295
1684985700000|2023-05-25 03:35:00|178432.5|178282.5|178418.5|178268.5|178434.5|178284.5|178412.5|178262.5|265
1684986000000|2023-05-25 03:40:00|178418.3|178268.3|178437|178287|178443.2|178293.2|178413.9|178263.9|257
1684986300000|2023-05-25 03:45:00|178437.1|178287.1|178433.9|178283.9|178437.1|178287.1|178431.9|178281.9|154
1684986600000|2023-05-25 03:50:00|178433.8|178283.8|178446.6|178296.6|178449.7|178299.7|178431.6|178281.6|129
1684986900000|2023-05-25 03:55:00|178445.2|178295.2|178412.7|178262.7|178445.9|178295.9|178400.2|178250.2|219
1684987200000|2023-05-25 04:00:00|178412.9|178262.9|178409.5|178259.5|178420.1|178270.1|178399.5|178249.5|163
1684987500000|2023-05-25 04:05:00|178408.4|178258.4|178412.8|178262.8|178416.4|178266.4|178406.5|178256.5|67
1684987800000|2023-05-25 04:10:00|178413.2|178263.2|178425.5|178275.5|178425.5|178275.5|178405.6|178255.6|75
1684988100000|2023-05-25 04:15:00|178425.6|178275.6|178419.6|178269.6|178437.9|178287.9|178412.7|178262.7|152
1684988400000|2023-05-25 04:20:00|178415|178265|178418.1|178268.1|178422.8|178272.8|178415|178265|58
1684988700000|2023-05-25 04:25:00|178418.5|178268.5|178408.5|178258.5|178439.2|178289.2|178405.6|178255.6|102
1684989000000|2023-05-25 04:30:00|178408.3|178258.3|178440.4|178290.4|178450|178300|178408.2|178258.2|245
1684989300000|2023-05-25 04:35:00|178440.2|178290.2|178444.2|178294.2|178448.6|178298.6|178436.4|178286.4|133
1684989600000|2023-05-25 04:40:00|178444|178294|178442.3|178292.3|178447.3|178297.3|178442|178292|90
1684989900000|2023-05-25 04:45:00|178442.2|178292.2|178446.6|178296.6|178449|178299|178437.4|178287.4|85
1684990200000|2023-05-25 04:50:00|178446.7|178296.7|178450.6|178300.6|178458.1|178308.1|178446.4|178296.4|414
1684990500000|2023-05-25 04:55:00|178450.5|178300.5|178456.3|178306.3|178457.7|178307.7|178448.9|178298.9|399
1684990800000|2023-05-25 05:00:00|178453.9|178303.9|178476.6|178326.6|178480.6|178330.6|178453.3|178303.3|552
1684991100000|2023-05-25 05:05:00|178477|178327|178477.5|178327.5|178482.6|178332.6|178472.5|178322.5|772
1684991400000|2023-05-25 05:10:00|178477.1|178327.1|178483.1|178333.1|178485.7|178335.7|178475|178325|514
1684991700000|2023-05-25 05:15:00|178483.2|178333.2|178483.1|178333.1|178485.5|178335.5|178477.8|178327.8|449
1684992000000|2023-05-25 05:20:00|178483.9|178333.9|178483.2|178333.2|178487.4|178337.4|178479.2|178329.2|279
1684992300000|2023-05-25 05:25:00|178484|178334|178422.5|178272.5|178487|178337|178421.4|178271.4|561
1684992600000|2023-05-25 05:30:00|178422.6|178272.6|178444.9|178294.9|178447.4|178297.4|178414.1|178264.1|521
1684992900000|2023-05-25 05:35:00|178445.3|178295.3|178437.4|178287.4|178447.4|178297.4|178419.3|178269.3|363
1684993200000|2023-05-25 05:40:00|178438.3|178288.3|178383.7|178233.7|178438.4|178288.4|178380.5|178230.5|450
1684993500000|2023-05-25 05:45:00|178383.4|178233.4|178301.7|178151.7|178535.3|178385.3|178288.5|178138.5|626
1684993800000|2023-05-25 05:50:00|178301.9|178151.9|178329.1|178179.1|178352.8|178202.8|178300.7|178150.7|915
1684994100000|2023-05-25 05:55:00|178327.2|178177.2|178300.7|178150.7|178327.2|178177.2|178275.7|178125.7|786
1684994400000|2023-05-25 06:00:00|178301.8|178151.8|178341.8|178191.8|178364.3|178214.3|178295.5|178145.5|939
1684994700000|2023-05-25 06:05:00|178343.7|178193.7|178392.9|178242.9|178453.1|178303.1|178283.5|178133.5|841
1684995000000|2023-05-25 06:10:00|178393.3|178243.3|178264.2|178114.2|178436.7|178286.7|178114.3|177964.3|658
1684995300000|2023-05-25 06:15:00|178261.7|178111.7|178140.3|177990.3|178289.6|178139.6|178135.2|177985.2|498
1684995600000|2023-05-25 06:20:00|178140.1|177990.1|178103.9|177953.9|178155.5|178005.5|178094.4|177944.4|421
1684995900000|2023-05-25 06:25:00|178103.8|177953.8|178124.6|177974.6|178134.7|177984.7|178065.7|177915.7|699
1684996200000|2023-05-25 06:30:00|178125.3|177975.3|178135.5|177985.5|178168.3|178018.3|178088.3|177938.3|545
1684996500000|2023-05-25 06:35:00|178135.1|177985.1|178042.1|177892.1|178147.3|177997.3|178038.5|177888.5|669
1684996800000|2023-05-25 06:40:00|178040.6|177890.6|178101.5|177951.5|178130.1|177980.1|178039.3|177889.3|516
1684997100000|2023-05-25 06:45:00|178101.1|177951.1|178064.5|177914.5|178101.5|177951.5|178055.6|177905.6|775
1684997400000|2023-05-25 06:50:00|178063.2|177913.2|178068.1|177918.1|178102.1|177952.1|178057.9|177907.9|823
1684997700000|2023-05-25 06:55:00|178068.2|177918.2|178160.4|178010.4|178171.6|178021.6|178068.2|177918.2|750
1684998000000|2023-05-25 07:00:00|178159.6|178009.6|178299.5|178149.5|178337.5|178187.5|178158.8|178008.8|821
1684998300000|2023-05-25 07:05:00|178301.4|178151.4|178322.2|178172.2|178360.4|178210.4|178301.4|178151.4|736
1684998600000|2023-05-25 07:10:00|178322.5|178172.5|178281.6|178131.6|178337|178187|178249|178099|660
1684998900000|2023-05-25 07:15:00|178281.7|178131.7|177968|177818|178303.9|178153.9|177949.5|177799.5|734
1684999200000|2023-05-25 07:20:00|177967.7|177817.7|177860.6|177710.6|177968.3|177818.3|177857.7|177707.7|684
1684999500000|2023-05-25 07:25:00|177860.7|177710.7|177755|177605|177867|177717|177673.4|177523.4|656
1684999800000|2023-05-25 07:30:00|177755.2|177605.2|177779.1|177629.1|177834.5|177684.5|177740.6|177590.6|665
1685000100000|2023-05-25 07:35:00|177781.8|177631.8|177692.8|177542.8|177798|177648|177692.7|177542.7|661
1685000400000|2023-05-25 07:40:00|177692.7|177542.7|177752|177602|177753.2|177603.2|177672.8|177522.8|445
1685000700000|2023-05-25 07:45:00|177751.9|177601.9|177685.5|177535.5|177777.1|177627.1|177675.9|177525.9|575
1685001000000|2023-05-25 07:50:00|177685.4|177535.4|177856.8|177706.8|177856.9|177706.9|177685.4|177535.4|523
1685001300000|2023-05-25 07:55:00|177857.3|177707.3|177840.9|177690.9|177858.9|177708.9|177820.6|177670.6|672
1685001600000|2023-05-25 08:00:00|177843|177693|177949|177799|177952.1|177861.3|177753.4|177667.7|708
1685001900000|2023-05-25 08:05:00|177949.1|177799.1|177856.7|177706.7|177957.9|177807.9|177822.3|177672.3|590
1685002200000|2023-05-25 08:10:00|177855.6|177705.6|177817.1|177667.1|177886.6|177736.6|177815.1|177665.1|488
1685002500000|2023-05-25 08:15:00|177817.6|177667.6|177780.1|177630.1|177885.4|177735.4|177778.7|177628.7|445
1685002800000|2023-05-25 08:20:00|177780.6|177630.6|177862.9|177712.9|177878.6|177728.6|177780.1|177630.1|588
1685003100000|2023-05-25 08:25:00|177863.1|177713.1|177946.7|177796.7|177947.4|177797.4|177846.1|177696.1|476
1685003400000|2023-05-25 08:30:00|177947.3|177797.3|177991|177841|177998.4|177848.4|177914.3|177764.3|540
1685003700000|2023-05-25 08:35:00|177990.9|177840.9|177752.6|177602.6|177992.4|177842.4|177740|177590|607
1685004000000|2023-05-25 08:40:00|177751.5|177601.5|177764.7|177614.7|177810.2|177660.2|177730.7|177580.7|483
1685004300000|2023-05-25 08:45:00|177764.8|177614.8|177831.4|177681.4|177886.4|177736.4|177761|177611|524
1685004600000|2023-05-25 08:50:00|177831.3|177681.3|177799.1|177649.1|177855.4|177705.4|177796|177646|471
1685004900000|2023-05-25 08:55:00|177797.1|177647.1|177798.6|177648.6|177834.2|177684.2|177791.3|177641.3|627
1685005200000|2023-05-25 09:00:00|177799|177649|177812.7|177662.7|177861.9|177711.9|177754.8|177604.8|637
1685005500000|2023-05-25 09:05:00|177812.8|177662.8|177753.5|177603.5|177830.7|177680.7|177752.6|177602.6|442
1685005800000|2023-05-25 09:10:00|177753.4|177603.4|177806.5|177656.5|177809.3|177659.3|177753.4|177603.4|451
1685006100000|2023-05-25 09:15:00|177795|177645|177765.7|177615.7|177827.9|177677.9|177761.1|177611.1|636
1685006400000|2023-05-25 09:20:00|177765.4|177615.4|177714.8|177564.8|177775.9|177625.9|177706.7|177556.7|503
1685006700000|2023-05-25 09:25:00|177714.5|177564.5|177682.5|177532.5|177715|177565|177681.3|177531.3|581
1685007000000|2023-05-25 09:30:00|177682.4|177532.4|177647.7|177497.7|177682.4|177532.4|177625.7|177475.7|487
1685007300000|2023-05-25 09:35:00|177647.9|177497.9|177716.2|177566.2|177724.2|177574.2|177574.7|177474.2|569
1685007600000|2023-05-25 09:40:00|177717.2|177567.2|177756|177606|177782.3|177632.3|177715.1|177565.1|489
1685007900000|2023-05-25 09:45:00|177755.8|177605.8|177704.3|177554.3|177755.8|177605.8|177595.9|177505.9|499
1685008200000|2023-05-25 09:50:00|177705|177555|177645.2|177495.2|177717.3|177597.2|177555.4|177454|595
1685008500000|2023-05-25 09:55:00|177645.1|177495.1|177799.4|177649.4|177815.6|177665.6|177640.7|177490.7|541
1685008800000|2023-05-25 10:00:00|177799.6|177649.6|177826.5|177676.5|177830.4|177680.4|177758.1|177608.1|527
1685009100000|2023-05-25 10:05:00|177826.1|177676.1|177912.7|177762.7|177914.1|177764.1|177824.5|177674.5|417
1685009400000|2023-05-25 10:10:00|177914.8|177764.8|178017.9|177867.9|178035.6|177885.6|177914.8|177764.8|533
1685009700000|2023-05-25 10:15:00|178017.8|177867.8|177940.9|177790.9|178017.8|177898.8|177939.5|177789.5|477
1685010000000|2023-05-25 10:20:00|177941.2|177791.2|177892.4|177742.4|177941.2|177791.2|177863.4|177713.4|406
1685010300000|2023-05-25 10:25:00|177892.2|177742.2|177980|177830|177980|177830|177885.1|177735.1|531
1685010600000|2023-05-25 10:30:00|177980.1|177830.1|177919.8|177769.8|177987|177837|177916.8|177766.8|476
1685010900000|2023-05-25 10:35:00|177919.6|177769.6|177833.1|177683.1|177940.2|177790.2|177819.7|177669.7|453
1685011200000|2023-05-25 10:40:00|177833|177683|177796.8|177646.8|177846.5|177696.5|177796.7|177646.7|521
1685011500000|2023-05-25 10:45:00|177796.9|177646.9|177764.3|177614.3|177817.5|177667.5|177752|177602|503
1685011800000|2023-05-25 10:50:00|177764.4|177614.4|177863.6|177713.6|177863.9|177720.1|177759.9|177610.2|398
1685012100000|2023-05-25 10:55:00|177863.3|177713.3|177925.7|177775.7|177930.8|177802.1|177804.1|177708.2|444
1685012400000|2023-05-25 11:00:00|177925.6|177775.6|177894.9|177744.9|177930.5|177819.3|177867.8|177726.3|551
1685012700000|2023-05-25 11:05:00|177895|177745|177899.8|177749.8|177936.1|177786.1|177883.5|177733.5|540
1685013000000|2023-05-25 11:10:00|177900|177750|177935.4|177785.4|177939.4|177789.4|177899.4|177749.4|494
1685013300000|2023-05-25 11:15:00|177935.5|177785.5|177870.9|177720.9|177941.3|177791.3|177866.8|177716.8|591
1685013600000|2023-05-25 11:20:00|177870.7|177720.7|177808.1|177658.1|177874.6|177753.1|177802.1|177652.1|494
1685013900000|2023-05-25 11:25:00|177831.3|177681.3|177890.1|177740.1|177893.1|177743.1|177786.6|177648.4|548
1685014200000|2023-05-25 11:30:00|177895.8|177745.8|177890.8|177740.8|177938.4|177806.8|177846.4|177737.7|437
1685014500000|2023-05-25 11:35:00|177892.5|177742.5|177851.2|177801.2|177904|177811.4|177844.3|177727.8|499
1685014800000|2023-05-25 11:40:00|177851.3|177801.3|177885.9|177835.9|177936.5|177839.5|177800.8|177750.8|573
1685015100000|2023-05-25 11:45:00|177885.8|177835.8|177782.8|177732.8|177885.8|177835.8|177769.5|177694.3|531
1685015400000|2023-05-25 11:50:00|177782.3|177732.3|177792|177742|177847.3|177797.3|177758.6|177708.6|634
1685015700000|2023-05-25 11:55:00|177791.6|177741.6|177834.5|177684.5|177846.3|177771.5|177770.3|177674.4|575
1685016000000|2023-05-25 12:00:00|177834.9|177684.9|177731.4|177681.4|177848.9|177737.9|177693.5|177643.5|734
1685016300000|2023-05-25 12:05:00|177727.7|177677.7|177759.9|177709.9|177777.4|177727.4|177692.7|177580.5|512
1685016600000|2023-05-25 12:10:00|177759.4|177709.4|177864.9|177814.9|177912.9|177815.5|177746.6|177647.7|692
1685016900000|2023-05-25 12:15:00|177865.1|177815.1|177992.5|177842.5|177995.5|177927.5|177854.4|177788|543
1685017200000|2023-05-25 12:20:00|177992.2|177842.2|178222.3|178072.3|178287.1|178165.3|177959.2|177838.6|780
1685017500000|2023-05-25 12:25:00|178222.8|178072.8|178278.1|177968.1|178287.2|178137.2|178110.1|177938.6|703
1685017800000|2023-05-25 12:30:00|178221.1|178030.6|178222.2|178072.2|178348.5|178167.3|178123.7|178000.2|875
1685018100000|2023-05-25 12:35:00|178223.4|178073.4|178118.8|177968.8|178257.4|178132.1|177977.2|177859.2|916
1685018400000|2023-05-25 12:40:00|178118.3|177968.3|177976.6|177826.6|178136.6|178028.1|177929.4|177779.4|932
1685018700000|2023-05-25 12:45:00|177978.1|177828.1|178085.7|177935.7|178108.5|177958.5|177844.3|177694.3|934
1685019000000|2023-05-25 12:50:00|178085.8|177935.8|178053.1|178003.1|178105.1|178003.2|178013.9|177896.8|754
1685019300000|2023-05-25 12:55:00|178052.8|178002.8|178036.9|177986.9|178102.4|178003.7|177985|177848.3|857
1685019600000|2023-05-25 13:00:00|178043.9|177993.9|178099|177949|178116.5|178066.5|178010.5|177921.9|733
1685019900000|2023-05-25 13:05:00|178098.7|177948.7|178099.7|177949.7|178148.9|178098.9|178013.1|177931|720
1685020200000|2023-05-25 13:10:00|178099.3|177949.3|178141.7|178091.7|178143.9|178093.9|178014.7|177917.5|730
1685020500000|2023-05-25 13:15:00|178142.6|178092.6|178254.2|178204.2|178363.7|178263.6|178140.3|178036.9|839
1685020800000|2023-05-25 13:20:00|178253.9|178203.9|178396.7|178246.7|178405.4|178269.8|178174.8|178096.6|755
1685021100000|2023-05-25 13:25:00|178398|178248|178434|178284|178446.7|178350.3|178291.4|178193.4|779
1685021400000|2023-05-25 13:30:00|178433.5|178283.5|178418.2|178368.2|178534.7|178423.7|178396.9|178281.4|902
1685021700000|2023-05-25 13:35:00|178418.6|178368.6|178476.9|178426.9|178494.1|178444.1|178344.1|178244.7|918
1685022000000|2023-05-25 13:40:00|178477.6|178427.6|178605.5|178455.5|178724.2|178574.2|178446.7|178396.7|830
1685022300000|2023-05-25 13:45:00|178604.4|178454.4|178681.5|178631.5|178681.5|178631.5|178464.4|178384.6|900
1685022600000|2023-05-25 13:50:00|178681|178631|178655.9|178505.9|178749.7|178667.8|178572|178466.2|829
1685022900000|2023-05-25 13:55:00|178656.5|178506.5|178719.5|178569.5|178784.9|178685.3|178603.9|178506.3|776
1685023200000|2023-05-25 14:00:00|178719.8|178569.8|178695.7|178645.7|178784|178674.7|178565.8|178464.8|871
1685023500000|2023-05-25 14:05:00|178697.9|178647.9|178680|178530|178743.7|178670.1|178616.2|178501.6|898
1685023800000|2023-05-25 14:10:00|178680.5|178530.5|178513.3|178463.3|178694.2|178544.2|178462.2|178404.7|792
1685024100000|2023-05-25 14:15:00|178513|178463|178408|178258|178529.8|178479.8|178325.9|178226.3|748
1685024400000|2023-05-25 14:20:00|178407.9|178257.9|178442.6|178292.6|178481.9|178395.2|178328.5|178210.2|823
1685024700000|2023-05-25 14:25:00|178443|178293|178490.6|178440.6|178547.6|178474.1|178301.8|178212.3|774
1685025000000|2023-05-25 14:30:00|178490.7|178440.7|178491.7|178441.7|178552|178472.3|178449.9|178360.1|764
1685025300000|2023-05-25 14:35:00|178491.9|178441.9|178362.7|178312.7|178499.2|178449.2|178362.3|178290.6|815
1685025600000|2023-05-25 14:40:00|178362.6|178312.6|178307.2|178257.2|178384.6|178316.2|178262.2|178186.7|760
1685025900000|2023-05-25 14:45:00|178307.3|178257.3|178305.5|178255.5|178401.8|178325.8|178258.9|178193.5|718
1685026200000|2023-05-25 14:50:00|178305.3|178255.3|178414.3|178264.3|178420.3|178351.9|178265.7|178215.7|741
1685026500000|2023-05-25 14:55:00|178413.6|178263.6|178354.8|178204.8|178413.6|178328.9|178297.6|178192.7|856
1685026800000|2023-05-25 15:00:00|178355.9|178205.9|178348.5|178198.5|178359.9|178253.9|178226.9|178126.8|823
1685027100000|2023-05-25 15:05:00|178348|178198|178420.3|178270.3|178420.7|178317.5|178226.3|178136.6|706
1685027400000|2023-05-25 15:10:00|178420.4|178270.4|178496|178446|178514.7|178446.4|178386.2|178267.9|549
1685027700000|2023-05-25 15:15:00|178495.8|178445.8|178623.7|178473.7|178631.1|178523.4|178486.7|178436.7|816
1685028000000|2023-05-25 15:20:00|178643.5|178493.5|178452.3|178402.3|178646.4|178535.5|178448|178365.2|674
1685028300000|2023-05-25 15:25:00|178452.2|178402.2|178414.5|178364.5|178504.5|178436.5|178392.7|178342.7|624
1685028600000|2023-05-25 15:30:00|178414.6|178364.6|178489.6|178439.6|178501|178451|178414.6|178364.6|633
1685028900000|2023-05-25 15:35:00|178489.5|178439.5|178494.5|178444.5|178533.1|178483.1|178451.6|178364.3|717
1685029200000|2023-05-25 15:40:00|178494.3|178444.3|178530|178480|178608.8|178542.6|178494.3|178384.6|621
1685029500000|2023-05-25 15:45:00|178530.4|178480.4|178419.1|178369.1|178530.8|178480.8|178418|178368|673
1685029800000|2023-05-25 15:50:00|178419.2|178369.2|178427.1|178377.1|178474|178379.9|178377.4|178288.4|670
1685030100000|2023-05-25 15:55:00|178427.4|178377.4|178411.2|178361.2|178465.9|178396.3|178402.7|178306.6|720
1685030400000|2023-05-25 16:00:00|178407|178357|178340.4|178290.4|178430.2|178358.5|178339.8|178240.8|654
1685030700000|2023-05-25 16:05:00|178340.3|178290.3|178337.5|178287.5|178343.2|178293.2|178283.9|178233.9|537
1685031000000|2023-05-25 16:10:00|178337.3|178287.3|178300.2|178250.2|178386.4|178329.2|178298.2|178227.9|660
1685031300000|2023-05-25 16:15:00|178299.8|178249.8|178310.7|178260.7|178341.6|178291.6|178241.9|178168.9|703
1685031600000|2023-05-25 16:20:00|178310.5|178260.5|178304.2|178254.2|178316.5|178266.5|178241.7|178191.7|612
1685031900000|2023-05-25 16:25:00|178304.1|178254.1|178278.8|178228.8|178331.9|178273.6|178244.7|178172.7|583
1685032200000|2023-05-25 16:30:00|178328.8|178178.8|178134.7|177984.7|178330.2|178226.1|178077.8|177954.5|679
1685032500000|2023-05-25 16:35:00|178134.8|177984.8|178112.6|177962.6|178140.7|178045.6|178006.4|177918.2|659
1685032800000|2023-05-25 16:40:00|178112|177962|178206.6|178156.6|178266.4|178165|178058.2|177957.4|738
1685033100000|2023-05-25 16:45:00|178206.5|178156.5|178230.5|178180.5|178259.8|178209.8|178183.8|178106.2|752
1685033400000|2023-05-25 16:50:00|178230.8|178180.8|178216.3|178166.3|178285.4|178235.4|178196.5|178108.9|676
1685033700000|2023-05-25 16:55:00|178216.8|178166.8|178254.1|178204.1|178272.1|178222.1|178182.5|178132.5|724
1685034000000|2023-05-25 17:00:00|178254.3|178204.3|178186.4|178136.4|178285.8|178235.8|178182.1|178132.1|787
1685034300000|2023-05-25 17:05:00|178186.3|178136.3|178156.2|178106.2|178210.9|178160.9|178123.3|178055.5|782
1685034600000|2023-05-25 17:10:00|178155.8|178105.8|178045.3|177995.3|178206.6|178105.8|178038.8|177936.7|707
1685034900000|2023-05-25 17:15:00|178045|177995|178098.3|178048.3|178135.3|178052.6|178006.7|177941.6|667
1685035200000|2023-05-25 17:20:00|178099.6|178049.6|178145.7|178095.7|178150.7|178100.7|178079.7|177990.2|643
1685035500000|2023-05-25 17:25:00|178146.6|178096.6|178144|178094|178181.1|178131.1|178116.4|178066.4|636
1685035800000|2023-05-25 17:30:00|178144.2|178094.2|178143.2|178093.2|178153|178103|178108.6|178058.6|688
1685036100000|2023-05-25 17:35:00|178143.6|178093.6|178104.1|178054.1|178148.1|178098.1|178103.7|178053.7|586
1685036400000|2023-05-25 17:40:00|178102.7|178052.7|178201.9|178151.9|178204.3|178154.3|178077.1|178027.1|557
1685036700000|2023-05-25 17:45:00|178201.8|178151.8|178202.5|178152.5|178245|178195|178147.4|178072.7|731
1685037000000|2023-05-25 17:50:00|178198.3|178148.3|178273.3|178223.3|178274.2|178224.2|178172.5|178079.4|682
1685037300000|2023-05-25 17:55:00|178273.5|178223.5|178241.4|178191.4|178289|178239|178235.6|178185.6|760
1685037600000|2023-05-25 18:00:00|178240.8|178190.8|178312.6|178262.6|178331.3|178281.3|178215.2|178165.2|695
1685037900000|2023-05-25 18:05:00|178312.8|178262.8|178308.1|178258.1|178358.9|178296.5|178296.5|178205.6|648
1685038200000|2023-05-25 18:10:00|178308.5|178258.5|178295.1|178245.1|178346.3|178259.7|178272.8|178172.1|655
1685038500000|2023-05-25 18:15:00|178294.8|178244.8|178375.7|178325.7|178394|178344|178279.9|178229.9|693
1685038800000|2023-05-25 18:20:00|178375.8|178325.8|178415.3|178365.3|178470.8|178420.8|178373.5|178323.5|684
1685039100000|2023-05-25 18:25:00|178415.7|178365.7|178468.4|178418.4|178471.2|178421.2|178414.7|178364.7|625
1685039400000|2023-05-25 18:30:00|178468.3|178418.3|178566.6|178516.6|178582.6|178532.6|178463.2|178413.2|637
1685039700000|2023-05-25 18:35:00|178566.4|178516.4|178630|178580|178638.9|178588.9|178566.4|178516.4|756
1685040000000|2023-05-25 18:40:00|178630.6|178580.6|178758.4|178708.4|178767.6|178717.6|178616.9|178566.9|759
1685040300000|2023-05-25 18:45:00|178758.7|178708.7|178517.5|178467.5|178818.3|178768.3|178514.7|178464.7|811
1685040600000|2023-05-25 18:50:00|178527.9|178477.9|178566.6|178516.6|178598.7|178548.7|178526.4|178476.4|791
1685040900000|2023-05-25 18:55:00|178566.8|178516.8|178592.4|178542.4|178631.7|178581.7|178551|178501|844
1685041200000|2023-05-25 19:00:00|178589.3|178539.3|178582.3|178532.3|178594|178544|178550.9|178500.9|638
1685041500000|2023-05-25 19:05:00|178582.2|178532.2|178548.3|178498.3|178611.6|178540.4|178546|178453.2|580
1685041800000|2023-05-25 19:10:00|178548|178498|178515.8|178465.8|178548|178498|178493.4|178443.4|753
1685042100000|2023-05-25 19:15:00|178515.7|178465.7|178557.2|178507.2|178576.4|178516.5|178508.8|178412.2|753
1685042400000|2023-05-25 19:20:00|178559.9|178509.9|178556.1|178506.1|178620.3|178528.8|178536.6|178463|727
1685042700000|2023-05-25 19:25:00|178555.8|178505.8|178588.5|178538.5|178702.8|178600.4|178546.5|178496.5|656
1685043000000|2023-05-25 19:30:00|178586.4|178536.4|178575.4|178525.4|178626.6|178576.6|178562.9|178512.9|705
1685043300000|2023-05-25 19:35:00|178576|178526|178540.6|178490.6|178638.2|178540.9|178540.3|178475.5|628
1685043600000|2023-05-25 19:40:00|178540.1|178490.1|178513.8|178363.8|178565.9|178515.9|178484.7|178362.5|732
1685043900000|2023-05-25 19:45:00|178513.6|178363.6|178431.1|178381.1|178530.2|178397.1|178427|178292.4|696
1685044200000|2023-05-25 19:50:00|178439.5|178389.5|178482.9|178432.9|178541.9|178449.6|178439.5|178378.5|630
1685044500000|2023-05-25 19:55:00|178483.3|178433.3|178484.1|178334.1|178506.8|178456.8|178420.9|178324.3|841
1685044800000|2023-05-25 20:00:00|178484.3|178334.3|178514.9|178364.9|178516.3|178399.2|178418.6|178317|580
1685045100000|2023-05-25 20:05:00|178514.8|178364.8|178453.4|178403.4|178525.3|178423.3|178442.6|178353.6|251
1685045400000|2023-05-25 20:10:00|178454|178404|178526.3|178376.3|178527.3|178425|178451.1|178352.1|299
1685045700000|2023-05-25 20:15:00|178526|178376|178555.7|178405.7|178556.7|178432.8|178476.2|178370.5|313
1685046000000|2023-05-25 20:20:00|178555.3|178405.3|178579.5|178429.5|178584.8|178434.8|178553.9|178403.9|242
1685046300000|2023-05-25 20:25:00|178579.4|178429.4|178537|178387|178581.7|178431.7|178530.9|178380.9|290
1685046600000|2023-05-25 20:30:00|178537.5|178387.5|178558.5|178408.5|178559.5|178409.5|178528.5|178378.5|241
1685046900000|2023-05-25 20:35:00|178558.7|178408.7|178556.9|178406.9|178561.2|178411.2|178552.4|178402.4|104
1685047200000|2023-05-25 20:40:00|178557.4|178407.4|178501.5|178351.5|178583.7|178433.7|178463|178313|451
1685047500000|2023-05-25 20:45:00|178500.7|178350.7|178606.9|178456.9|178615.2|178465.2|178500.1|178350.1|524
1685047800000|2023-05-25 20:50:00|178607.1|178457.1|178624.4|178474.4|178642|178492|178606.6|178456.6|213
1685048100000|2023-05-25 20:55:00|178615|178465|178627.4|178472.3|178630.6|178480.6|178613.7|178463.7|269
1685048400000|2023-05-25 21:00:00|178626|178465|178705.1|178395.1|178721.2|178465|178626|178378.6|41
1685048700000|2023-05-25 21:05:00|178693.5|178383.5|178689.8|178379.8|178693.8|178383.8|178685.9|178375.9|35
1685049000000|2023-05-25 21:10:00|178689.9|178379.9|178641.8|178331.8|178696.3|178403.1|178630.7|178320.7|67
1685049300000|2023-05-25 21:15:00|178641.9|178331.9|178638.1|178328.1|178641.9|178331.9|178613.5|178303.5|70
1685049600000|2023-05-25 21:20:00|178649.7|178339.7|178641.8|178331.8|178651.6|178341.6|178602.6|178292.6|108
1685049900000|2023-05-25 21:25:00|178641.9|178331.9|178730.4|178420.4|178738.7|178428.7|178639.3|178329.3|140
1685050200000|2023-05-25 21:30:00|178731.9|178421.9|178689.7|178379.7|178738|178428|178640.4|178330.4|228
1685050500000|2023-05-25 21:35:00|178689.6|178379.6|178694.7|178384.7|178720.1|178410.1|178688.7|178378.7|88
1685050800000|2023-05-25 21:40:00|178694.8|178384.8|178682.4|178390.1|178695|178390.1|178658.2|178348.2|101
1685051100000|2023-05-25 21:45:00|178690.4|178380.4|178684|178375.8|178692.3|178384.6|178679.7|178374.9|30
1685051400000|2023-05-25 21:50:00|178691.6|178381.6|178695.3|178442.7|178696|178442.8|178666.9|178372|201
1685051700000|2023-05-25 21:55:00|178695.1|178442.6|178630.5|178373.1|178697.8|178447.1|178621.8|178346.7|161
1685052000000|2023-05-25 22:00:00|178671.7|178373.7|178693|178442|178728.1|178443.1|178624.4|178363.1|266
1685052300000|2023-05-25 22:05:00|178698|178441.9|178695.9|178427.6|178728.6|178455.6|178674.5|178405.1|219
1685052600000|2023-05-25 22:10:00|178672.5|178428.7|178671.5|178438.3|178715.1|178456|178666.2|178400.7|210
1685052900000|2023-05-25 22:15:00|178692.8|178423.8|178644.6|178464|178697.7|178506.2|178644.4|178418.5|474
1685053200000|2023-05-25 22:20:00|178644.8|178466.2|178660.7|178510.7|178666.6|178513.5|178615.5|178449.5|345
1685053500000|2023-05-25 22:25:00|178660.6|178510.6|178634.7|178477.6|178661.4|178511.4|178615|178461.8|268
1685053800000|2023-05-25 22:30:00|178634.8|178478.1|178616.8|178466.8|178634.8|178483.3|178609.5|178455.6|198
1685054100000|2023-05-25 22:35:00|178627.5|178477.5|178617.5|178457.3|178627.5|178477.5|178610.7|178456.6|98
1685054400000|2023-05-25 22:40:00|178617.4|178462.5|178606.1|178456.1|178621|178464.5|178602.6|178450.7|72
1685054700000|2023-05-25 22:45:00|178605.9|178455.9|178607.1|178457.1|178613.9|178463.9|178602.3|178452.3|84
1685055000000|2023-05-25 22:50:00|178607.2|178457.2|178614.1|178464.1|178615.2|178465.2|178606.4|178456.4|71
1685055300000|2023-05-25 22:55:00|178615.1|178465.1|178622.7|178472.7|178622.7|178472.7|178610.5|178460.5|131
1685055600000|2023-05-25 23:00:00|178621.4|178471.4|178612.5|178462.5|178627.1|178477.1|178611.6|178461.6|150
1685055900000|2023-05-25 23:05:00|178612.4|178462.4|178618.9|178468.9|178619.4|178469.4|178612.3|178462.3|106
1685056200000|2023-05-25 23:10:00|178618.8|178468.8|178644.2|178494.2|178666.8|178516.8|178615.4|178465.4|153
1685056500000|2023-05-25 23:15:00|178644.9|178494.9|178644|178494|178646.5|178496.5|178635.1|178485.1|83
1685056800000|2023-05-25 23:20:00|178642.4|178492.4|178638.3|178488.3|178645.6|178495.6|178634.5|178484.5|63
1685057100000|2023-05-25 23:25:00|178635.7|178485.7|178652.9|178502.9|178658.1|178508.1|178635.7|178485.7|155
1685057400000|2023-05-25 23:30:00|178653.4|178503.4|178669.1|178519.1|178673.2|178523.2|178653.3|178503.3|130
1685057700000|2023-05-25 23:35:00|178668|178518|178678.4|178528.4|178679.1|178529.1|178656.4|178506.4|116
1685058000000|2023-05-25 23:40:00|178673.8|178523.8|178670.7|178520.7|178674.2|178524.2|178658.6|178508.6|129
1685058300000|2023-05-25 23:45:00|178671.8|178521.8|178673.9|178523.9|178677.9|178527.9|178668.2|178518.2|110
1685058600000|2023-05-25 23:50:00|178673.1|178523.1|178692|178542|178696.4|178546.4|178673.1|178523.1|108
1685058900000|2023-05-25 23:55:00|178690.2|178540.2|178685.6|178535.6|178695.8|178545.8|178675.9|178525.9|162
1685059200000|2023-05-26 00:00:00|178685.9|178535.9|178671|178521|178685.9|178535.9|178661.2|178511.2|194
1685059500000|2023-05-26 00:05:00|178670.9|178520.9|178667.9|178517.9|178702.2|178552.2|178666.7|178516.7|205
1685059800000|2023-05-26 00:10:00|178668.8|178518.8|178663.8|178513.8|178668.8|178518.8|178658.4|178508.4|137
1685060100000|2023-05-26 00:15:00|178663.7|178513.7|178700.8|178550.8|178702.2|178552.2|178662.9|178512.9|259
1685060400000|2023-05-26 00:20:00|178700.9|178550.9|178666.9|178516.9|178701.3|178551.3|178665.8|178515.8|119
1685060700000|2023-05-26 00:25:00|178665.9|178515.9|178661.4|178511.4|178674.2|178524.2|178656.1|178506.1|172
1685061000000|2023-05-26 00:30:00|178661.8|178511.8|178662.5|178512.5|178673.2|178523.2|178661.8|178511.8|101
1685061300000|2023-05-26 00:35:00|178664.5|178514.5|178636.4|178486.4|178664.5|178514.5|178632.5|178482.5|252
1685061600000|2023-05-26 00:40:00|178637.2|178487.2|178653.2|178503.2|178653.8|178503.8|178624.5|178474.5|133
1685061900000|2023-05-26 00:45:00|178652.6|178502.6|178674.6|178524.6|178678.5|178528.5|178652.5|178502.5|182
1685062200000|2023-05-26 00:50:00|178674.7|178524.7|178644.8|178494.8|178676.9|178526.9|178635.7|178485.7|415
1685062500000|2023-05-26 00:55:00|178644.7|178494.7|178611.3|178461.3|178644.8|178494.8|178606.4|178456.4|216
1685062800000|2023-05-26 01:00:00|178611.6|178461.6|178578|178428|178615.4|178465.4|178575|178425|320
1685063100000|2023-05-26 01:05:00|178578.1|178428.1|178555.7|178405.7|178581.8|178431.8|178548.9|178398.9|257
1685063400000|2023-05-26 01:10:00|178553.4|178403.4|178524.2|178374.2|178553.4|178403.4|178520.9|178370.9|166
1685063700000|2023-05-26 01:15:00|178524.1|178374.1|178502.3|178352.3|178552.1|178402.1|178475.1|178325.1|511
1685064000000|2023-05-26 01:20:00|178502.7|178352.7|178547.9|178397.9|178573.1|178423.1|178502.7|178352.7|472
1685064300000|2023-05-26 01:25:00|178548|178398|178539.2|178389.2|178573.3|178423.3|178537|178387|259
1685064600000|2023-05-26 01:30:00|178539.9|178389.9|178551.1|178401.1|178551.7|178401.7|178515.9|178365.9|245
1685064900000|2023-05-26 01:35:00|178551.2|178401.2|178521.1|178371.1|178554|178404|178520.1|178370.1|255
1685065200000|2023-05-26 01:40:00|178521|178371|178517|178367|178526.7|178376.7|178514.4|178364.4|151
1685065500000|2023-05-26 01:45:00|178517.3|178367.3|178511.8|178361.8|178523.8|178373.8|178508|178358|118
1685065800000|2023-05-26 01:50:00|178511.9|178361.9|178484.9|178334.9|178513.4|178363.4|178480.9|178330.9|147
1685066100000|2023-05-26 01:55:00|178485.3|178335.3|178440.4|178290.4|178495.5|178345.5|178438.9|178288.9|177
1685066400000|2023-05-26 02:00:00|178439.3|178289.3|178352.2|178202.2|178439.3|178289.3|178349.8|178199.8|351
1685066700000|2023-05-26 02:05:00|178352.1|178202.1|178359.2|178209.2|178366.8|178216.8|178338|178188|322
1685067000000|2023-05-26 02:10:00|178359.6|178209.6|178394.7|178244.7|178418.9|178268.9|178359.6|178209.6|605
1685067300000|2023-05-26 02:15:00|178397.9|178247.9|178386.4|178236.4|178400.1|178250.1|178378.6|178228.6|249
1685067600000|2023-05-26 02:20:00|178388.8|178238.8|178395.6|178245.6|178400.1|178250.1|178388.5|178238.5|100
1685067900000|2023-05-26 02:25:00|178397.6|178247.6|178420.9|178270.9|178427.8|178277.8|178397.6|178247.6|121
1685068200000|2023-05-26 02:30:00|178420.8|178270.8|178432.6|178282.6|178432.7|178282.7|178419.2|178269.2|124
1685068500000|2023-05-26 02:35:00|178432.7|178282.7|178419.8|178269.8|178448.6|178298.6|178416.1|178266.1|240
1685068800000|2023-05-26 02:40:00|178421.2|178271.2|178433.5|178283.5|178452.9|178302.9|178421.2|178271.2|248
1685069100000|2023-05-26 02:45:00|178436.4|178286.4|178447.8|178297.8|178448.7|178298.7|178419.3|178269.3|225
1685069400000|2023-05-26 02:50:00|178447.9|178297.9|178431.2|178281.2|178450|178300|178426.6|178276.6|224
1685069700000|2023-05-26 02:55:00|178431.3|178281.3|178450.2|178300.2|178455.3|178305.3|178427.7|178277.7|241
1685070000000|2023-05-26 03:00:00|178452.1|178302.1|178425.8|178275.8|178452.8|178302.8|178421|178271|183
1685070300000|2023-05-26 03:05:00|178425.7|178275.7|178454|178304|178457|178307|178424.1|178274.1|252
1685070600000|2023-05-26 03:10:00|178454.1|178304.1|178424|178274|178458.6|178308.6|178420.6|178270.6|256
1685070900000|2023-05-26 03:15:00|178422.9|178272.9|178421|178271|178426.4|178276.4|178417.9|178267.9|212
1685071200000|2023-05-26 03:20:00|178420.7|178270.7|178420.6|178270.6|178424.1|178274.1|178417.7|178267.7|245
1685071500000|2023-05-26 03:25:00|178420.1|178270.1|178373.9|178223.9|178425.8|178275.8|178353.9|178203.9|408
1685071800000|2023-05-26 03:30:00|178374.4|178224.4|178412.2|178262.2|178414.1|178264.1|178365|178215|334
1685072100000|2023-05-26 03:35:00|178412.3|178262.3|178387.8|178237.8|178416.5|178266.5|178381.4|178231.4|378
1685072400000|2023-05-26 03:40:00|178388.5|178238.5|178378.7|178228.7|178390.8|178240.8|178377.4|178227.4|158
1685072700000|2023-05-26 03:45:00|178379|178229|178404.2|178254.2|178409.7|178259.7|178378.5|178228.5|250
1685073000000|2023-05-26 03:50:00|178403.1|178253.1|178374.9|178224.9|178403.1|178253.1|178374.4|178224.4|271
1685073300000|2023-05-26 03:55:00|178374.8|178224.8|178379.2|178229.2|178385.1|178235.1|178374.8|178224.8|269
1685073600000|2023-05-26 04:00:00|178379|178229|178373.1|178223.1|178391.6|178241.6|178371.3|178221.3|132
1685073900000|2023-05-26 04:05:00|178373.4|178223.4|178344.8|178194.8|178373.7|178223.7|178339.7|178189.7|294
1685074200000|2023-05-26 04:10:00|178344.6|178194.6|178350.9|178200.9|178358.5|178208.5|178336.9|178186.9|424
1685074500000|2023-05-26 04:15:00|178350.2|178200.2|178352|178202|178356.6|178206.6|178343.2|178193.2|294
1685074800000|2023-05-26 04:20:00|178351.7|178201.7|178358.3|178208.3|178364.6|178214.6|178345.8|178195.8|294
1685075100000|2023-05-26 04:25:00|178359.5|178209.5|178357.6|178207.6|178359.5|178209.5|178344.9|178194.9|216
1685075400000|2023-05-26 04:30:00|178357.9|178207.9|178355.5|178205.5|178360.6|178210.6|178351.4|178201.4|338
1685075700000|2023-05-26 04:35:00|178355.4|178205.4|178354.3|178204.3|178355.9|178205.9|178345.1|178195.1|332
1685076000000|2023-05-26 04:40:00|178354.2|178204.2|178347.4|178197.4|178358|178208|178345|178195|213
1685076300000|2023-05-26 04:45:00|178347.3|178197.3|178348.4|178198.4|178354.2|178204.2|178346.3|178196.3|217
1685076600000|2023-05-26 04:50:00|178348.2|178198.2|178354.6|178204.6|178355|178205|178344.7|178194.7|239
1685076900000|2023-05-26 04:55:00|178354.4|178204.4|178359.8|178209.8|178359.8|178209.8|178348|178198|281
1685077200000|2023-05-26 05:00:00|178358.8|178208.8|178413.3|178263.3|178419.1|178269.1|178350.5|178200.5|405
1685077500000|2023-05-26 05:05:00|178413.4|178263.4|178418.6|178268.6|178420.9|178270.9|178411|178261|347
1685077800000|2023-05-26 05:10:00|178418.5|178268.5|178437.3|178287.3|178442.1|178292.1|178410.6|178260.6|433
1685078100000|2023-05-26 05:15:00|178437.4|178287.4|178474.1|178324.1|178475.2|178325.2|178434.6|178284.6|527
1685078400000|2023-05-26 05:20:00|178474.5|178324.5|178443.7|178293.7|178474.8|178324.8|178440.2|178290.2|389
1685078700000|2023-05-26 05:25:00|178443.8|178293.8|178412.9|178262.9|178446.3|178296.3|178374.3|178224.3|401
1685079000000|2023-05-26 05:30:00|178413.5|178263.5|178412.6|178262.6|178414.9|178264.9|178378|178228|605
1685079300000|2023-05-26 05:35:00|178413|178263|178415.2|178265.2|178421.4|178271.4|178408.3|178258.3|807
1685079600000|2023-05-26 05:40:00|178414.3|178264.3|178385.1|178235.1|178416|178266|178374.8|178224.8|883
1685079900000|2023-05-26 05:45:00|178385|178235|178446.6|178296.6|178452.7|178302.7|178378.4|178228.4|663
1685080200000|2023-05-26 05:50:00|178446.7|178296.7|178413.6|178263.6|178453.4|178303.4|178386.5|178236.5|741
1685080500000|2023-05-26 05:55:00|178413.3|178263.3|178384.3|178234.3|178419.4|178269.4|178383.9|178233.9|399
1685080800000|2023-05-26 06:00:00|178385.4|178235.4|178385|178235|178450.6|178300.6|178381.1|178231.1|624
1685081100000|2023-05-26 06:05:00|178344.8|178194.8|178400.3|178250.3|178459.7|178309.7|178274.9|178124.9|642
1685081400000|2023-05-26 06:10:00|178400.5|178250.5|178322.1|178172.1|178419.8|178269.8|178297.7|178147.7|595
1685081700000|2023-05-26 06:15:00|178323.8|178173.8|178310|178160|178359.6|178209.6|178301.6|178151.6|526
1685082000000|2023-05-26 06:20:00|178309.9|178159.9|178287.4|178137.4|178326.3|178176.3|178287.3|178137.3|446
1685082300000|2023-05-26 06:25:00|178289.9|178139.9|178271.7|178121.7|178296.1|178146.1|178246.2|178096.2|663
1685082600000|2023-05-26 06:30:00|178271.3|178121.3|178294.9|178144.9|178295|178145|178229.4|178079.4|659
1685082900000|2023-05-26 06:35:00|178293.7|178143.7|178277.5|178127.5|178296.5|178146.5|178263.8|178113.8|629
1685083200000|2023-05-26 06:40:00|178277.4|178127.4|178127.7|177977.7|178277.4|178127.4|178126.2|177976.2|667
1685083500000|2023-05-26 06:45:00|178144.8|177994.8|178264.8|178114.8|178268|178118|178144.8|177994.8|712
1685083800000|2023-05-26 06:50:00|178264.7|178114.7|178167.7|178017.7|178267.9|178117.9|178161.5|178011.5|695
1685084100000|2023-05-26 06:55:00|178167.9|178017.9|178259.2|178109.2|178303.3|178172.3|178167.9|178017.9|704
1685084400000|2023-05-26 07:00:00|178261.5|178111.5|178280.8|178130.8|178301.7|178184.5|178220.6|178070.6|727
1685084700000|2023-05-26 07:05:00|178280.9|178130.9|178294.3|178144.3|178332|178182|178253.5|178103.5|670
1685085000000|2023-05-26 07:10:00|178294.1|178144.1|178196.7|178046.7|178294.2|178144.2|178160.3|178010.3|655
1685085300000|2023-05-26 07:15:00|178196.5|178046.5|178243.8|178093.8|178300|178164.3|178149.8|178021.7|705
1685085600000|2023-05-26 07:20:00|178243.9|178093.9|178322.1|178172.1|178369.6|178275.2|178225.4|178075.4|733
1685085900000|2023-05-26 07:25:00|178322.3|178172.3|178419.7|178269.7|178449.6|178299.6|178294.6|178144.6|672
1685086200000|2023-05-26 07:30:00|178419.2|178269.2|178386.1|178236.1|178426.4|178276.4|178380.5|178230.5|804
1685086500000|2023-05-26 07:35:00|178386.2|178236.2|178429.3|178279.3|178464.2|178314.2|178386.2|178236.2|755
1685086800000|2023-05-26 07:40:00|178429.4|178279.4|178449.9|178299.9|178459.5|178309.5|178391.7|178241.7|632
1685087100000|2023-05-26 07:45:00|178450.2|178300.2|178280.6|178130.6|178469.7|178319.7|178279.9|178129.9|638
1685087400000|2023-05-26 07:50:00|178280.8|178130.8|178186.4|178036.4|178282.7|178132.7|178186.1|178036.1|531
1685087700000|2023-05-26 07:55:00|178186.5|178036.5|178128|177978|178217.4|178119.3|178107.7|177974.4|606
1685088000000|2023-05-26 08:00:00|178096|178046|177994.2|177844.2|178135.6|178046|177943.6|177842.5|705
1685088300000|2023-05-26 08:05:00|177994.5|177844.5|177960.6|177810.6|178000.3|177891.2|177916.7|177770.6|678
1685088600000|2023-05-26 08:10:00|177960.5|177810.5|178002.1|177852.1|178054.3|177904.3|177959.6|177809.6|751
1685088900000|2023-05-26 08:15:00|178003.6|177853.6|178047.7|177897.7|178059.6|177909.6|178000|177850|736
1685089200000|2023-05-26 08:20:00|178049.9|177899.9|178011.6|177861.6|178134.2|177984.2|178006.3|177856.3|640
1685089500000|2023-05-26 08:25:00|178011.5|177861.5|178036.5|177886.5|178068.8|177918.8|178011.5|177861.5|549
1685089800000|2023-05-26 08:30:00|178036.4|177886.4|178095.3|177945.3|178108.7|177958.7|178029.3|177879.3|566
1685090100000|2023-05-26 08:35:00|178095.4|177945.4|178101.2|177951.2|178137.1|177987.1|178090.6|177940.6|627
1685090400000|2023-05-26 08:40:00|178101.3|177951.3|178060.3|177910.3|178114.6|177964.6|178050.5|177900.5|586
1685090700000|2023-05-26 08:45:00|178060.1|177910.1|178036.4|177886.4|178062.4|177912.4|178002.7|177852.7|622
1685091000000|2023-05-26 08:50:00|178037.4|177887.4|177932.7|177782.7|178069.6|177919.6|177928.7|177778.7|565
1685091300000|2023-05-26 08:55:00|177932.8|177782.8|177978.3|177828.3|177988.2|177838.2|177917.8|177767.8|637
1685091600000|2023-05-26 09:00:00|177976.6|177826.6|177971.4|177821.4|177986.5|177836.5|177947.9|177797.9|753
1685091900000|2023-05-26 09:05:00|177970.6|177820.6|177937.6|177787.6|177971.7|177821.7|177910.4|177760.4|536
1685092200000|2023-05-26 09:10:00|177937.5|177787.5|177925.8|177775.8|177977.1|177827.1|177925.8|177775.8|550
1685092500000|2023-05-26 09:15:00|177926.1|177776.1|177908.5|177758.5|177929.5|177779.5|177904.1|177754.1|456
1685092800000|2023-05-26 09:20:00|177908.3|177758.3|177900.1|177750.1|177915.6|177765.6|177886.4|177736.4|628
1685093100000|2023-05-26 09:25:00|177899.9|177749.9|177832.3|177782.3|177911.6|177801.7|177831.8|177736.6|643
1685093400000|2023-05-26 09:30:00|177831.9|177781.9|177851.8|177701.8|177854.2|177781.9|177782|177632|639
1685093700000|2023-05-26 09:35:00|177851.9|177701.9|177854.3|177704.3|177857|177707|177815.4|177665.4|579
1685094000000|2023-05-26 09:40:00|177855|177705|177866.5|177716.5|177867.2|177717.2|177836.1|177686.1|515
1685094300000|2023-05-26 09:45:00|177864.4|177714.4|177912.1|177762.1|177914.1|177764.1|177831.8|177681.8|521
1685094600000|2023-05-26 09:50:00|177911|177761|177794.9|177644.9|177911.9|177761.9|177758.8|177608.8|511
1685094900000|2023-05-26 09:55:00|177794.7|177644.7|177806.1|177656.1|177811.6|177661.6|177760.5|177610.5|598
1685095200000|2023-05-26 10:00:00|177806.3|177656.3|177808.8|177658.8|177823.9|177673.9|177797.4|177647.4|721
1685095500000|2023-05-26 10:05:00|177809.6|177659.6|177775.8|177625.8|177814.5|177664.5|177756|177606|581
1685095800000|2023-05-26 10:10:00|177775.2|177625.2|177805.6|177655.6|177815.9|177717.5|177745.7|177595.7|512
1685096100000|2023-05-26 10:15:00|177805.7|177655.7|177747.7|177597.7|177806.5|177671|177714.6|177590.2|496
1685096400000|2023-05-26 10:20:00|177747.5|177597.5|177749.9|177599.9|177794.6|177644.6|177743.7|177593.7|451
1685096700000|2023-05-26 10:25:00|177750.4|177600.4|177742.5|177592.5|177757.2|177607.2|177728.2|177578.2|517
1685097000000|2023-05-26 10:30:00|177742.7|177592.7|177764.3|177614.3|177772.6|177622.6|177725.9|177575.9|613
1685097300000|2023-05-26 10:35:00|177764.2|177614.2|177729.3|177579.3|177769.4|177679.7|177721.8|177571.8|454
1685097600000|2023-05-26 10:40:00|177729.4|177579.4|177727.4|177577.4|177754|177604|177726.5|177576.5|456
1685097900000|2023-05-26 10:45:00|177728|177578|177716.2|177566.2|177751|177601|177705.5|177555.5|582
1685098200000|2023-05-26 10:50:00|177716.3|177566.3|177714.2|177564.2|177723.3|177573.3|177698.2|177548.2|483
1685098500000|2023-05-26 10:55:00|177714|177564|177718.8|177568.8|177727.9|177577.9|177694.8|177544.8|621
1685098800000|2023-05-26 11:00:00|177716.7|177566.7|177719.8|177569.8|177749.9|177599.9|177703.6|177553.6|585
1685099100000|2023-05-26 11:05:00|177719.9|177569.9|177655.6|177505.6|177722|177572|177595.7|177484.5|779
1685099400000|2023-05-26 11:10:00|177655.7|177505.7|177599.2|177449.2|177657.8|177507.8|177593.6|177443.6|428
1685099700000|2023-05-26 11:15:00|177598.6|177448.6|177591.2|177441.2|177633.9|177483.9|177575.4|177425.4|579
1685100000000|2023-05-26 11:20:00|177590.7|177440.7|177501.2|177351.2|177591|177441|177488.6|177338.6|612
1685100300000|2023-05-26 11:25:00|177500.8|177350.8|177311.5|177161.5|177547.9|177397.9|177300.5|177150.5|732
1685100600000|2023-05-26 11:30:00|177311.6|177161.6|177253.1|177103.1|177352.8|177210.3|177168.1|177041.6|710
1685100900000|2023-05-26 11:35:00|177253.6|177103.6|177329.5|177179.5|177341.6|177191.6|177214.3|177064.3|793
1685101200000|2023-05-26 11:40:00|177332.6|177182.6|177220.7|177070.7|177382.7|177232.7|177212.6|177062.6|775
1685101500000|2023-05-26 11:45:00|177252.2|177102.2|177318.4|177168.4|177341.1|177191.1|177245.7|177095.7|594
1685101800000|2023-05-26 11:50:00|177318.5|177168.5|177309.2|177159.2|177351.7|177201.7|177278.6|177128.6|626
1685102100000|2023-05-26 11:55:00|177309.5|177159.5|177345.1|177195.1|177380|177230|177303|177153|462
1685102400000|2023-05-26 12:00:00|177343.7|177193.7|177439.5|177289.5|177446.8|177296.8|177285.9|177135.9|778
1685102700000|2023-05-26 12:05:00|177442.6|177292.6|177400.5|177350.5|177455.4|177361.8|177362.4|177233.2|731
1685103000000|2023-05-26 12:10:00|177401|177351|177504.4|177454.4|177572.9|177454.4|177400.1|177331.4|780
1685103300000|2023-05-26 12:15:00|177503.6|177453.6|177563.5|177413.5|177645.5|177514.9|177476.5|177349.6|696
1685103600000|2023-05-26 12:20:00|177563.3|177413.3|177306.7|177156.7|177563.3|177413.3|177254|177104|736
1685103900000|2023-05-26 12:25:00|177305.9|177155.9|177343.7|177193.7|177371.1|177221.1|177266.9|177116.9|616
1685104200000|2023-05-26 12:30:00|177342.5|177192.5|177435.5|177285.5|177565.3|177415.3|177297.6|177147.6|997
1685104500000|2023-05-26 12:35:00|177436.6|177286.6|177445.6|177295.6|177551.8|177401.8|177404.2|177254.2|997
1685104800000|2023-05-26 12:40:00|177446.1|177296.1|177424.6|177274.6|177503.8|177353.8|177227.1|177077.1|958
1685105100000|2023-05-26 12:45:00|177425.4|177275.4|177068.3|176918.3|177457.3|177307.3|177007.7|176857.7|915
1685105400000|2023-05-26 12:50:00|177070.9|176920.9|177043.6|176893.6|177224.9|177074.9|177013.3|176863.3|895
1685105700000|2023-05-26 12:55:00|177043.5|176893.5|176983.6|176833.6|177136.9|176986.9|176977.1|176827.1|813
1685106000000|2023-05-26 13:00:00|176979.7|176829.7|176946.3|176796.3|177012.9|176862.9|176797.5|176647.5|932
1685106300000|2023-05-26 13:05:00|176945.9|176795.9|177115.4|177065.4|177152.4|177102.4|176907.9|176793.8|895
1685106600000|2023-05-26 13:10:00|177116.7|177066.7|177158.3|177108.3|177161.7|177111.7|177004.7|176904|858
1685106900000|2023-05-26 13:15:00|177157.8|177107.8|177130.9|176980.9|177234.9|177108.6|177050|176938.4|822
1685107200000|2023-05-26 13:20:00|177131.5|176981.5|177035.1|176985.1|177157.9|177008.1|176955.7|176826|803
1685107500000|2023-05-26 13:25:00|177053.6|177003.6|177198.8|177048.8|177266.2|177172.4|176995.3|176897.8|818
1685107800000|2023-05-26 13:30:00|177202.4|177052.4|177292.8|177142.8|177342.7|177192.7|177163|177045.2|915
1685108100000|2023-05-26 13:35:00|177290.4|177140.4|177337.7|177187.7|177362.3|177254.2|177246.8|177139.1|771
1685108400000|2023-05-26 13:40:00|177338|177188|177024.3|176974.3|177338|177209.5|176989.6|176888.9|876
1685108700000|2023-05-26 13:45:00|177025.2|176975.2|176833.8|176783.8|177059.8|176977.9|176816.1|176766.1|748
1685109000000|2023-05-26 13:50:00|176833.2|176783.2|177001.1|176951.1|177027.9|176977.9|176812.2|176728.7|783
1685109300000|2023-05-26 13:55:00|177001.2|176951.2|177213|177063|177213|177063|176991.8|176892.3|756
1685109600000|2023-05-26 14:00:00|177213.5|177063.5|176879|176829|177213.5|177063.5|176844.1|176746.3|917
1685109900000|2023-05-26 14:05:00|176877.5|176827.5|176854.5|176804.5|176991|176891.3|176818|176755.5|884
1685110200000|2023-05-26 14:10:00|176854.1|176804.1|176952.9|176902.9|177086.8|176971.2|176847|176774.7|820
1685110500000|2023-05-26 14:15:00|176952.1|176902.1|176898.3|176748.3|177028.1|176929.4|176854.7|176748.3|868
1685110800000|2023-05-26 14:20:00|176896.9|176746.9|176749.5|176699.5|176969.7|176854.9|176724.2|176634.6|726
1685111100000|2023-05-26 14:25:00|176749.6|176699.6|176940.5|176890.5|177010.6|176913|176719.6|176622.6|741
1685111400000|2023-05-26 14:30:00|176905.7|176855.7|176866.9|176716.9|176949.2|176861.2|176755.2|176705.2|847
1685111700000|2023-05-26 14:35:00|176868.1|176718.1|176828.4|176778.4|176919.5|176869.5|176811|176700.5|885
1685112000000|2023-05-26 14:40:00|176827|176777|176880.6|176830.6|176927.6|176877.6|176748.5|176698.5|726
1685112300000|2023-05-26 14:45:00|176881.1|176831.1|176559.9|176509.9|176922.4|176872.4|176532.2|176482.2|868
1685112600000|2023-05-26 14:50:00|176560.3|176510.3|176574.5|176524.5|176732.1|176682.1|176436.3|176386.3|917
1685112900000|2023-05-26 14:55:00|176576.1|176526.1|176657.2|176607.2|176678.7|176628.7|176570.9|176520.9|880
1685113200000|2023-05-26 15:00:00|176651.7|176601.7|176684.2|176634.2|176709.5|176659.5|176650.3|176600.3|811
1685113500000|2023-05-26 15:05:00|176684.4|176634.4|176800.2|176750.2|176811.7|176761.7|176676|176626|669
1685113800000|2023-05-26 15:10:00|176801.1|176751.1|176753.7|176703.7|176833.9|176783.9|176723.9|176645.8|768
1685114100000|2023-05-26 15:15:00|176753.2|176703.2|176837.2|176687.2|176868.3|176777|176742.1|176672.1|766
1685114400000|2023-05-26 15:20:00|176837.7|176687.7|176828.9|176678.9|176879.1|176781.5|176755.9|176678.9|746
1685114700000|2023-05-26 15:25:00|176828.7|176678.7|176822.7|176772.7|176877.4|176787|176757.2|176673.8|627
1685115000000|2023-05-26 15:30:00|176822.8|176772.8|176749.5|176699.5|176928.1|176834.6|176745.3|176641.8|695
1685115300000|2023-05-26 15:35:00|176750|176700|176655.3|176605.3|176751.4|176701.4|176650.3|176572.6|667
1685115600000|2023-05-26 15:40:00|176655.1|176605.1|176692.1|176642.1|176701.9|176651.9|176648|176598|643
1685115900000|2023-05-26 15:45:00|176692.7|176642.7|176556.1|176506.1|176709.9|176659.9|176495.6|176445.6|693
1685116200000|2023-05-26 15:50:00|176555.8|176505.8|176633.2|176583.2|176666.3|176583.8|176554.8|176454.5|600
1685116500000|2023-05-26 15:55:00|176633.1|176583.1|176777.6|176627.6|176806|176683.8|176592.3|176498.4|648
1685116800000|2023-05-26 16:00:00|176776|176626|176753.7|176703.7|176812.1|176717.7|176700.8|176585.1|748
1685117100000|2023-05-26 16:05:00|176753.5|176703.5|176750|176700|176836.1|176737.3|176748.6|176679.5|575
1685117400000|2023-05-26 16:10:00|176750.1|176700.1|176733.5|176683.5|176807.8|176712.5|176723.5|176616.9|588
1685117700000|2023-05-26 16:15:00|176733.4|176683.4|176758.7|176708.7|176812|176747.8|176731.9|176660.3|689
1685118000000|2023-05-26 16:20:00|176759.2|176709.2|176594.4|176544.4|176763.6|176713.6|176522.3|176472.3|613
1685118300000|2023-05-26 16:25:00|176594.3|176544.3|176604|176554|176715.7|176633.1|176589.3|176491.2|664
1685118600000|2023-05-26 16:30:00|176603.2|176553.2|176660.3|176610.3|176714.5|176664.5|176544.4|176494.4|702
1685118900000|2023-05-26 16:35:00|176660.5|176610.5|176665.9|176615.9|176709.1|176659.1|176625.8|176575.8|649
1685119200000|2023-05-26 16:40:00|176665.7|176615.7|176737.6|176587.6|176798.8|176699.8|176650.5|176552.3|612
1685119500000|2023-05-26 16:45:00|176738.5|176588.5|176743.9|176693.9|176805.5|176705.5|176707.5|176573.3|632
1685119800000|2023-05-26 16:50:00|176739.4|176689.4|176729.4|176579.4|176817.9|176720.5|176678.9|176578.2|649
1685120100000|2023-05-26 16:55:00|176729.3|176579.3|176676.8|176626.8|176760.7|176663.5|176674.1|176578.2|599
1685120400000|2023-05-26 17:00:00|176673.9|176623.9|176730.3|176580.3|176731|176634.7|176640.8|176545.9|679
1685120700000|2023-05-26 17:05:00|176729.5|176579.5|176682.4|176632.4|176733.4|176634|176671.1|176572.4|773
1685121000000|2023-05-26 17:10:00|176682.6|176632.6|176606.8|176556.8|176682.6|176632.6|176606.6|176556.6|540
1685121300000|2023-05-26 17:15:00|176605.9|176555.9|176641.5|176591.5|176701.7|176595.3|176567.4|176486.7|512
1685121600000|2023-05-26 17:20:00|176641.6|176591.6|176614.6|176564.6|176650.8|176600.8|176603.1|176553.1|575
1685121900000|2023-05-26 17:25:00|176614.5|176564.5|176552.7|176502.7|176636.1|176586.1|176515.1|176465.1|660
1685122200000|2023-05-26 17:30:00|176550.9|176500.9|176568.3|176418.3|176607.3|176511.4|176519|176415.2|458
1685122500000|2023-05-26 17:35:00|176568|176418|176538.2|176388.2|176571|176421|176463.7|176365.1|490
1685122800000|2023-05-26 17:40:00|176538.1|176388.1|176544|176394|176546.4|176396.4|176533.9|176383.9|709
1685123100000|2023-05-26 17:45:00|176543.9|176393.9|176554.5|176504.5|176558.9|176508.9|176486.9|176368.5|708
1685123400000|2023-05-26 17:50:00|176554.7|176504.7|176531.2|176481.2|176592.3|176542.3|176510.4|176460.4|575
1685123700000|2023-05-26 17:55:00|176531|176481|176504.6|176454.6|176563.8|176513.8|176485|176435|638
1685124000000|2023-05-26 18:00:00|176505.1|176455.1|176526.9|176476.9|176543.9|176493.9|176495.5|176445.5|763
1685124300000|2023-05-26 18:05:00|176527.9|176477.9|176530.2|176480.2|176581.8|176486.4|176523.3|176429.7|726
1685124600000|2023-05-26 18:10:00|176530|176480|176561.5|176511.5|176590.1|176540.1|176519.4|176427.3|691
1685124900000|2023-05-26 18:15:00|176562|176512|176504.9|176454.9|176562|176512|176485.8|176435.8|730
1685125200000|2023-05-26 18:20:00|176504.8|176454.8|176573.1|176423.1|176580.7|176499.3|176501.8|176402.1|793
1685125500000|2023-05-26 18:25:00|176573.2|176423.2|176492.1|176442.1|176580.4|176500.8|176485.9|176397.5|781
1685125800000|2023-05-26 18:30:00|176491.5|176441.5|176497.2|176447.2|176521.8|176471.8|176478.9|176428.9|744
1685126100000|2023-05-26 18:35:00|176497.3|176447.3|176498.2|176348.2|176531|176470|176436.8|176341.3|736
1685126400000|2023-05-26 18:40:00|176498.6|176348.6|176424.7|176374.7|176501.9|176409.1|176417.7|176345.7|666
1685126700000|2023-05-26 18:45:00|176423.5|176373.5|176379.1|176329.1|176431.2|176381.2|176355.6|176305.6|724
1685127000000|2023-05-26 18:50:00|176383|176333|176370.7|176320.7|176424.8|176374.8|176361.9|176311.9|548
1685127300000|2023-05-26 18:55:00|176369.7|176319.7|176412.1|176362.1|176417.8|176367.8|176334.6|176259.6|683
1685127600000|2023-05-26 19:00:00|176413.6|176363.6|176369.6|176319.6|176455.2|176363.6|176359.3|176290.2|608
1685127900000|2023-05-26 19:05:00|176383.7|176333.7|176426.5|176376.5|176459.9|176409.9|176383.7|176333.7|579
1685128200000|2023-05-26 19:10:00|176426.4|176376.4|176500|176350|176504.7|176377.1|176417|176311.7|575
1685128500000|2023-05-26 19:15:00|176499.3|176349.3|176350.2|176300.2|176499.3|176384.1|176350.2|176300.2|769
1685128800000|2023-05-26 19:20:00|176350|176300|176477|176327|176478.2|176328.2|176349.5|176258.4|541
1685129100000|2023-05-26 19:25:00|176477.3|176327.3|176438.5|176288.5|176477.4|176327.4|176419.9|176269.9|796
1685129400000|2023-05-26 19:30:00|176440.3|176290.3|176419.3|176269.3|176462.8|176363.5|176375.6|176258.1|871
1685129700000|2023-05-26 19:35:00|176419.4|176269.4|176392.8|176242.8|176455.1|176331.9|176379.7|176237.3|809
1685130000000|2023-05-26 19:40:00|176392.6|176242.6|176366.7|176216.7|176396.3|176246.3|176298.1|176148.1|732
1685130300000|2023-05-26 19:45:00|176364.7|176214.7|176313|176163|176376.8|176226.8|176309.6|176159.6|825
1685130600000|2023-05-26 19:50:00|176331.6|176181.6|176280.3|176130.3|176363.3|176256.6|176251.1|176128.1|932
1685130900000|2023-05-26 19:55:00|176279.4|176129.4|176324.6|176174.6|176329.5|176179.5|176209.3|176097.6|808
1685131200000|2023-05-26 20:00:00|176324|176174|176369.5|176219.5|176370.5|176220.5|176263.2|176113.2|626
1685131500000|2023-05-26 20:05:00|176369.3|176219.3|176384.7|176234.7|176435.6|176285.6|176361|176211|831
1685131800000|2023-05-26 20:10:00|176386|176236|176351.2|176201.2|176395.1|176245.1|176339.8|176189.8|824
1685132100000|2023-05-26 20:15:00|176351.1|176201.1|176390.1|176240.1|176393.2|176243.2|176324|176174|562
1685132400000|2023-05-26 20:20:00|176389.8|176239.8|176360.7|176210.7|176390.7|176240.7|176346.9|176196.9|304
1685132700000|2023-05-26 20:25:00|176360.8|176210.8|176307.4|176157.4|176361.8|176211.8|176300.1|176150.1|318
1685133000000|2023-05-26 20:30:00|176307.3|176157.3|176300.3|176150.3|176320.1|176170.1|176281.7|176131.7|393
1685133300000|2023-05-26 20:35:00|176300.4|176150.4|176256.2|176106.2|176304.9|176154.9|176256.2|176106.2|338
1685133600000|2023-05-26 20:40:00|176255|176105|176270.2|176120.2|176278.8|176128.8|176248.1|176098.1|321
1685133900000|2023-05-26 20:45:00|176268.1|176118.1|176354.1|176204.1|176355.3|176205.3|176262.8|176112.8|357
1685134200000|2023-05-26 20:50:00|176353.8|176203.8|176387.3|176237.3|176427.2|176270.2|176342.8|176153.9|479
1685134500000|2023-05-26 20:55:00|176414.9|176181.5|176461|176151|176478.5|176206.5|176297.7|176116.2|318
1685304000000|2023-05-28 20:00:00|176409.1|176054.1|176445|176255|176445|176255|176409.1|176054.1|2
1685304600000|2023-05-28 20:10:00|176409.1|176054.1|176518.9|176328.9|176518.9|176328.9|176409.1|176054.1|5
1685304900000|2023-05-28 20:15:00|176482.6|176292.6|176460.7|176105.7|176482.6|176292.6|176460.7|176105.7|2
1685305200000|2023-05-28 20:20:00|176482.6|176292.6|176482.6|176292.6|176482.6|176292.6|176482.6|176292.6|1
1685305500000|2023-05-28 20:25:00|176460.7|176105.7|176460.7|176105.7|176460.7|176105.7|176460.7|176105.7|1
1685305800000|2023-05-28 20:30:00|176482.6|176292.6|176460.7|176105.7|176482.6|176292.6|176460.7|176105.7|2
1685306100000|2023-05-28 20:35:00|176482.6|176292.6|176460.7|176105.7|176482.6|176292.6|176460.7|176105.7|2
1685306400000|2023-05-28 20:40:00|176482.6|176292.6|176460.7|176105.7|176482.6|176292.6|176460.7|176105.7|2
1685306700000|2023-05-28 20:45:00|176482.6|176292.6|176460.7|176105.7|176482.6|176292.6|176460.7|176105.7|2
1685307000000|2023-05-28 20:50:00|176517.2|176162.2|176517.2|176162.2|176517.2|176162.2|176460.7|176105.7|3
1685307300000|2023-05-28 20:55:00|176460.7|176105.7|176460.7|176105.7|176460.7|176105.7|176460.7|176105.7|1
1685307600000|2023-05-28 21:00:00|176526.6|176171.6|176526.6|176171.6|176526.6|176171.6|176526.6|176171.6|1
1685307900000|2023-05-28 21:05:00|176508|176153|176517.7|176162.7|176526.4|176171.4|176508|176153|3
1685308200000|2023-05-28 21:10:00|176486|176131|176512.3|176157.3|176528.5|176173.5|176486|176131|46
1685308500000|2023-05-28 21:15:00|176512|176157|176518.7|176168.7|176527.7|176176.2|176507.7|176152.7|50
1685308800000|2023-05-28 21:20:00|176511.6|176161.6|176568.3|176218.3|176568.3|176218.3|176504.7|176154.7|37
1685309100000|2023-05-28 21:25:00|176552.7|176202.7|176552.7|176202.7|176568.3|176218.3|176489.2|176139.2|19
1685309400000|2023-05-28 21:30:00|176549.9|176199.9|176532.6|176182.6|176551.8|176201.8|176507.6|176157.6|62
1685309700000|2023-05-28 21:35:00|176553|176203|176507.6|176157.6|176553|176203|176496.9|176146.9|139
1685310000000|2023-05-28 21:40:00|176501.6|176151.6|176511.5|176161.5|176522.1|176172.1|176500.3|176150.3|62
1685310300000|2023-05-28 21:45:00|176511.3|176161.3|176499.4|176189.4|176522.6|176189.4|176496|176155.5|94
1685310600000|2023-05-28 21:50:00|176496|176186|176490.7|176180.7|176499.4|176189.4|176483.4|176173.4|108
1685310900000|2023-05-28 21:55:00|176488|176178|176496.2|176186.2|176498.4|176188.4|176453.5|176143.5|91
1685311200000|2023-05-28 22:00:00|176496|176186|176506.5|176196.5|176529|176219|176470.1|176160.1|315
1685311500000|2023-05-28 22:05:00|176505.9|176195.9|176491.7|176181.7|176508.6|176198.6|176491.6|176181.6|170
1685311800000|2023-05-28 22:10:00|176493.8|176183.8|176500.4|176190.4|176505.7|176195.7|176489.1|176179.1|405
1685312100000|2023-05-28 22:15:00|176498.7|176188.7|176305.4|176151.3|176503.5|176193.5|176305|176100.6|486
1685312400000|2023-05-28 22:20:00|176321.6|176129.8|176348.6|176088.9|176348.6|176146.6|176296.2|176088.8|124
1685312700000|2023-05-28 22:25:00|176341.3|176094.8|176323|176151.7|176352.2|176171.6|176293.9|176094.8|217
1685313000000|2023-05-28 22:30:00|176322.9|176151|176301.8|176151.8|176323.9|176162.2|176293.3|176121.9|342
1685313300000|2023-05-28 22:35:00|176303.6|176153.6|176299|176149|176309.3|176155.7|176285.9|176129|219
1685313600000|2023-05-28 22:40:00|176299.2|176149.2|176307.9|176157.9|176309.8|176159.3|176294.3|176140.6|175
1685313900000|2023-05-28 22:45:00|176306.7|176156.7|176289|176139|176309.1|176157.1|176289|176137.6|163
1685314200000|2023-05-28 22:50:00|176288.9|176138.9|176284.8|176134.8|176294.3|176144.3|176281.6|176131.6|72
1685314500000|2023-05-28 22:55:00|176283.8|176133.8|176285.1|176135.1|176286.6|176136.6|176277.4|176127.4|66
1685314800000|2023-05-28 23:00:00|176285|176135|176268.7|176118.7|176296.5|176141.3|176263.1|176113.1|143
1685315100000|2023-05-28 23:05:00|176268.9|176118.9|176253.5|176103.5|176268.9|176118.9|176249.7|176099.7|160
1685315400000|2023-05-28 23:10:00|176254.6|176104.6|176265.3|176115.3|176266.8|176116.8|176232.6|176082.6|159
1685315700000|2023-05-28 23:15:00|176265.2|176115.2|176273.8|176097.2|176273.8|176117.5|176249.5|176097.2|140
1685316000000|2023-05-28 23:20:00|176265|176097.3|176259.7|176109.7|176270.1|176120.1|176241.4|176091.4|124
1685316300000|2023-05-28 23:25:00|176259.4|176109.4|176301.9|176151.9|176302.2|176152.2|176259.4|176109.4|139
1685316600000|2023-05-28 23:30:00|176302.1|176152.1|176270|176120|176318.3|176168.3|176256.5|176106.5|179
1685316900000|2023-05-28 23:35:00|176269.9|176119.9|176246.6|176096.6|176274.7|176124.7|176244.9|176093.9|156
1685317200000|2023-05-28 23:40:00|176249.6|176099.6|176243.5|176093.5|176251.6|176101.6|176236.8|176086.8|116
1685317500000|2023-05-28 23:45:00|176243.7|176093.7|176240.8|176090.8|176247.6|176097.6|176232.1|176082.1|68
1685317800000|2023-05-28 23:50:00|176238.2|176088.2|176238.8|176088.8|176247.7|176097.7|176235.2|176085.2|89
1685318100000|2023-05-28 23:55:00|176238.7|176088.7|176248.1|176098.1|176264.6|176114.6|176210.5|176060.5|112
1685318400000|2023-05-29 00:00:00|176249.8|176099.8|176243.5|176093.5|176254.4|176104.4|176243.4|176093.4|135
1685318700000|2023-05-29 00:05:00|176243.6|176093.6|176243.1|176093.1|176247.2|176097.2|176229.1|176079.1|156
1685319000000|2023-05-29 00:10:00|176243|176093|176237.2|176087.2|176243|176093|176228.1|176078.1|177
1685319300000|2023-05-29 00:15:00|176237.3|176087.3|176239|176089|176241.1|176091.1|176213.5|176063.5|241
1685319600000|2023-05-29 00:20:00|176239.1|176089.1|176221.6|176071.6|176240.7|176090.7|176216.8|176066.8|201
1685319900000|2023-05-29 00:25:00|176222.1|176072.1|176242.4|176092.4|176246.6|176096.6|176222.1|176072.1|176
1685320200000|2023-05-29 00:30:00|176246.4|176096.4|176242.6|176092.6|176246.4|176096.4|176228.2|176078.2|120
1685320500000|2023-05-29 00:35:00|176244.1|176094.1|176242.7|176092.7|176249.9|176099.9|176229.4|176079.4|131
1685320800000|2023-05-29 00:40:00|176241.1|176091.1|176242.7|176092.7|176250.7|176100.7|176234.9|176084.9|124
1685321100000|2023-05-29 00:45:00|176240.5|176090.5|176234.9|176084.9|176250.5|176100.5|176234.6|176084.6|127
1685321400000|2023-05-29 00:50:00|176235.2|176085.2|176252.3|176102.3|176252.3|176102.3|176230.2|176080.2|205
1685321700000|2023-05-29 00:55:00|176251.8|176101.8|176247.6|176097.6|176253.5|176103.5|176240.5|176090.5|196
1685322000000|2023-05-29 01:00:00|176247.3|176097.3|176240.5|176090.5|176250.4|176100.4|176227.2|176077.2|187
1685322300000|2023-05-29 01:05:00|176240.3|176090.3|176218|176068|176240.9|176090.9|176213|176063|143
1685322600000|2023-05-29 01:10:00|176215.6|176065.6|176158.9|176008.9|176220.3|176070.3|176149.6|175999.6|293
1685322900000|2023-05-29 01:15:00|176159|176009|176147.4|175997.4|176163|176013|176144.6|175994.6|277
1685323200000|2023-05-29 01:20:00|176147.5|175997.5|176104.9|175954.9|176150.9|176000.9|176093|175943|368
1685323500000|2023-05-29 01:25:00|176104.2|175954.2|176094.3|175944.3|176106.9|175956.9|176075.1|175925.1|352
1685323800000|2023-05-29 01:30:00|176094.1|175944.1|176096.1|175946.1|176102.4|175952.4|176088.3|175938.3|368
1685324100000|2023-05-29 01:35:00|176096|175946|176099.1|175949.1|176101.2|175951.2|176091.1|175941.1|369
1685324400000|2023-05-29 01:40:00|176099.2|175949.2|176133.8|175983.8|176142.2|175992.2|176099.2|175949.2|498
1685324700000|2023-05-29 01:45:00|176135.4|175985.4|176124.4|175974.4|176136.4|175986.4|176120.2|175970.2|481
1685325000000|2023-05-29 01:50:00|176124.3|175974.3|176152|176002|176155.9|176005.9|176122.8|175972.8|351
1685325300000|2023-05-29 01:55:00|176152.8|176002.8|176119.8|175969.8|176157.9|176007.9|176117.2|175967.2|550
1685325600000|2023-05-29 02:00:00|176119.9|175969.9|176094.6|175944.6|176123.3|175973.3|176089.3|175939.3|313
1685325900000|2023-05-29 02:05:00|176094.5|175944.5|176089.5|175939.5|176094.5|175944.5|176083.9|175933.9|344
1685326200000|2023-05-29 02:10:00|176089.7|175939.7|176087.3|175937.3|176095.8|175945.8|176080.8|175930.8|334
1685326500000|2023-05-29 02:15:00|176088|175938|176094.9|175944.9|176096.4|175946.4|176086.9|175936.9|223
1685326800000|2023-05-29 02:20:00|176094.3|175944.3|176099.2|175949.2|176099.6|175949.6|176086.9|175936.9|417
1685327100000|2023-05-29 02:25:00|176099.1|175949.1|176110.1|175960.1|176113.9|175963.9|176096.7|175946.7|408
1685327400000|2023-05-29 02:30:00|176109.6|175959.6|176098.6|175948.6|176114.5|175964.5|176088.1|175938.1|325
1685327700000|2023-05-29 02:35:00|176099.2|175949.2|176105|175955|176116.9|175966.9|176096.6|175946.6|300
1685328000000|2023-05-29 02:40:00|176105.1|175955.1|176124.8|175974.8|176126.4|175976.4|176103.9|175953.9|244
1685328300000|2023-05-29 02:45:00|176124.1|175974.1|176134.5|175984.5|176137.8|175987.8|176124.1|175974.1|173
1685328600000|2023-05-29 02:50:00|176134.6|175984.6|176131.9|175981.9|176136.7|175986.7|176127.7|175977.7|275
1685328900000|2023-05-29 02:55:00|176131.8|175981.8|176130.3|175980.3|176132.5|175982.5|176127.6|175977.6|232
1685329200000|2023-05-29 03:00:00|176130.6|175980.6|176127.4|175977.4|176132.9|175982.9|176127.4|175977.4|108
1685329500000|2023-05-29 03:05:00|176127.5|175977.5|176130.6|175980.6|176134.2|175984.2|176108.4|175958.4|255
1685329800000|2023-05-29 03:10:00|176130.8|175980.8|176123.1|175973.1|176133.2|175983.2|176122.2|175972.2|128
1685330100000|2023-05-29 03:15:00|176123|175973|176128.8|175978.8|176131.9|175981.9|176121|175971|177
1685330400000|2023-05-29 03:20:00|176130.5|175980.5|176135.3|175985.3|176138|175988|176128.9|175978.9|126
1685330700000|2023-05-29 03:25:00|176132.1|175982.1|176131.8|175981.8|176138.6|175988.6|176126.5|175976.5|175
1685331000000|2023-05-29 03:30:00|176131.9|175981.9|176150|176000|176153.5|176003.5|176129.4|175979.4|186
1685331300000|2023-05-29 03:35:00|176150.5|176000.5|176159.7|176009.7|176177.2|176027.2|176150.3|176000.3|311
1685331600000|2023-05-29 03:40:00|176159.4|176009.4|176160.2|176010.2|176162.7|176012.7|176158.4|176008.4|160
1685331900000|2023-05-29 03:45:00|176160.3|176010.3|176137.4|175987.4|176163|176013|176131.3|175981.3|230
1685332200000|2023-05-29 03:50:00|176137.3|175987.3|176166.2|176016.2|176166.8|176016.8|176130.9|175980.9|327
1685332500000|2023-05-29 03:55:00|176166.3|176016.3|176165.2|176015.2|176171.4|176021.4|176161.3|176011.3|287
1685332800000|2023-05-29 04:00:00|176166.9|176016.9|176159.2|176009.2|176167.7|176017.7|176155.3|176005.3|194
1685333100000|2023-05-29 04:05:00|176158.8|176008.8|176157.6|176007.6|176171.7|176021.7|176153.5|176003.5|192
1685333400000|2023-05-29 04:10:00|176158|176008|176156.3|176006.3|176180.2|176030.2|176154.2|176004.2|320
1685333700000|2023-05-29 04:15:00|176156.4|176006.4|176156.5|176006.5|176158|176008|176151|176001|177
1685334000000|2023-05-29 04:20:00|176155.8|176005.8|176180.6|176030.6|176180.7|176030.7|176154.7|176004.7|187
1685334300000|2023-05-29 04:25:00|176180.5|176030.5|176179.9|176029.9|176183.1|176033.1|176175.5|176025.5|156
1685334600000|2023-05-29 04:30:00|176180.3|176030.3|176159.2|176009.2|176180.5|176030.5|176149.3|175999.3|301
1685334900000|2023-05-29 04:35:00|176158.8|176008.8|176153|176003|176166.8|176016.8|176150.5|176000.5|276
1685335200000|2023-05-29 04:40:00|176153.1|176003.1|176154.7|176004.7|176159.7|176009.7|176150.3|176000.3|161
1685335500000|2023-05-29 04:45:00|176155.1|176005.1|176130.7|175980.7|176159.9|176009.9|176117.9|175967.9|433
1685335800000|2023-05-29 04:50:00|176130.6|175980.6|176127.4|175977.4|176142.5|175992.5|176117.8|175967.8|298
1685336100000|2023-05-29 04:55:00|176127.5|175977.5|176085.1|175935.1|176127.6|175977.6|176084.8|175934.8|434
1685336400000|2023-05-29 05:00:00|176085.2|175935.2|176110|175960|176116.9|175966.9|176084.8|175934.8|530
1685336700000|2023-05-29 05:05:00|176110.3|175960.3|176091.5|175941.5|176115.6|175965.6|176085.8|175935.8|674
1685337000000|2023-05-29 05:10:00|176090.9|175940.9|176091.8|175941.8|176095.2|175945.2|176086.4|175936.4|477
1685337300000|2023-05-29 05:15:00|176091.6|175941.6|176106.1|175956.1|176107|175957|176087.3|175937.3|279
1685337600000|2023-05-29 05:20:00|176104.9|175954.9|176093.9|175943.9|176115.1|175965.1|176092|175942|517
1685337900000|2023-05-29 05:25:00|176093.6|175943.6|176078.8|175928.8|176093.6|175943.6|176067.6|175917.6|279
1685338200000|2023-05-29 05:30:00|176079|175929|176069.4|175919.4|176079.3|175929.3|176024.6|175874.6|492
1685338500000|2023-05-29 05:35:00|176069.3|175919.3|176061.6|175911.6|176073.2|175923.2|176054.9|175904.9|421
1685338800000|2023-05-29 05:40:00|176061.8|175911.8|176125.9|175975.9|176168|176018|176058.4|175908.4|375
1685339100000|2023-05-29 05:45:00|176126|175976|176175.7|176025.7|176175.7|176025.7|176122.4|175972.4|662
1685339400000|2023-05-29 05:50:00|176181.6|176031.6|176030|175880|176183.7|176033.7|175984|175834|669
1685339700000|2023-05-29 05:55:00|176030.2|175880.2|176027.5|175877.5|176036.2|175886.2|176022.3|175872.3|412
1685340000000|2023-05-29 06:00:00|176025.7|175875.7|176040.1|175890.1|176041.5|175891.5|175966.6|175816.6|545
1685340300000|2023-05-29 06:05:00|176040.7|175890.7|175999.7|175849.7|176056.6|175906.6|175991.9|175841.9|399
1685340600000|2023-05-29 06:10:00|175999.6|175849.6|175999.9|175849.9|176034.7|175884.7|175963.9|175813.9|479
1685340900000|2023-05-29 06:15:00|176000|175850|176099.8|175949.8|176171.2|176021.2|175997.6|175847.6|343
1685341200000|2023-05-29 06:20:00|176099.7|175949.7|176087.9|175937.9|176132.1|175982.1|176086.6|175936.6|427
1685341500000|2023-05-29 06:25:00|176088.1|175938.1|176025.4|175875.4|176129.4|175979.4|175938.4|175788.4|508
1685341800000|2023-05-29 06:30:00|176025.3|175875.3|175959.5|175809.5|176031.9|175881.9|175958.7|175808.7|430
1685342100000|2023-05-29 06:35:00|175959.4|175809.4|175935.5|175785.5|175971.4|175821.4|175903.2|175753.2|519
1685342400000|2023-05-29 06:40:00|175935.4|175785.4|176006.6|175856.6|176011.4|175861.4|175905.2|175755.2|502
1685342700000|2023-05-29 06:45:00|176007.4|175857.4|175993|175843|176039.3|175889.3|175977.2|175827.2|500
1685343000000|2023-05-29 06:50:00|175993.1|175843.1|175971.5|175821.5|175997.6|175847.6|175965.3|175815.3|509
1685343300000|2023-05-29 06:55:00|175971.8|175821.8|175960.3|175810.3|175987|175837|175955.6|175805.6|516
1685343600000|2023-05-29 07:00:00|175958.7|175808.7|175823.2|175673.2|175987.2|175837.2|175821.8|175671.8|677
1685343900000|2023-05-29 07:05:00|175823.9|175673.9|175947.3|175797.3|175961|175811|175823.2|175673.2|485
1685344200000|2023-05-29 07:10:00|175948.4|175798.4|175961.7|175811.7|175998.3|175848.3|175934|175784|529
1685344500000|2023-05-29 07:15:00|175961.6|175811.6|175997.7|175847.7|175999|175849|175950.6|175800.6|490
1685344800000|2023-05-29 07:20:00|175997.8|175847.8|176034.2|175884.2|176049.5|175899.5|175960.2|175810.2|414
1685345100000|2023-05-29 07:25:00|176034.1|175884.1|176050.2|175900.2|176057.2|175907.2|176021|175871|357
1685345400000|2023-05-29 07:30:00|176050.4|175900.4|176092.8|175942.8|176093|175943|176033.2|175883.2|426
1685345700000|2023-05-29 07:35:00|176092.9|175942.9|176040.7|175890.7|176093.1|175943.1|176028.1|175878.1|357
1685346000000|2023-05-29 07:40:00|176040.5|175890.5|176059.2|175909.2|176060.8|175910.8|176031.7|175881.7|382
1685346300000|2023-05-29 07:45:00|176059.1|175909.1|176068.8|175918.8|176071|175921|176054|175904|221
1685346600000|2023-05-29 07:50:00|176069|175919|176061|175911|176076.1|175926.1|176055.2|175905.2|335
1685346900000|2023-05-29 07:55:00|176060.6|175910.6|176061.7|175911.7|176094.9|175944.9|176060.3|175910.3|381
1685347200000|2023-05-29 08:00:00|176061.6|175911.6|176103.4|175953.4|176128.9|175978.9|176035.5|175885.5|487
1685347500000|2023-05-29 08:05:00|176102.9|175952.9|176160.1|176010.1|176161.4|176011.4|176102.8|175952.8|398
1685347800000|2023-05-29 08:10:00|176160.2|176010.2|176152.7|176002.7|176166|176016|176124.7|175974.7|288
1685348100000|2023-05-29 08:15:00|176152.6|176002.6|176167|176017|176183.6|176033.6|176131.8|175981.8|307
1685348400000|2023-05-29 08:20:00|176167.6|176017.6|176211.5|176061.5|176236.3|176086.3|176167.6|176017.6|349
1685348700000|2023-05-29 08:25:00|176211.4|176061.4|176199.5|176049.5|176211.4|176061.4|176149.7|175999.7|404
1685349000000|2023-05-29 08:30:00|176199.8|176049.8|176160.1|176010.1|176202.3|176052.3|176150.2|176000.2|377
1685349300000|2023-05-29 08:35:00|176160.2|176010.2|176156|176006|176160.8|176010.8|176131.2|175981.2|300
1685349600000|2023-05-29 08:40:00|176154.7|176004.7|176160.4|176010.4|176173.7|176023.7|176154.3|176004.3|362
1685349900000|2023-05-29 08:45:00|176160.5|176010.5|176156.5|176006.5|176182.4|176032.4|176143.5|175993.5|290
1685350200000|2023-05-29 08:50:00|176156.3|176006.3|176153|176003|176156.4|176006.4|176151.9|176001.9|261
1685350500000|2023-05-29 08:55:00|176153.3|176003.3|176070.8|175920.8|176160.5|176010.5|176066.7|175916.7|399
1685350800000|2023-05-29 09:00:00|176070.6|175920.6|176088.6|175938.6|176091.8|175941.8|176061.2|175911.2|301
1685351100000|2023-05-29 09:05:00|176088.7|175938.7|176088.8|175938.8|176104.9|175954.9|176081.2|175931.2|346
1685351400000|2023-05-29 09:10:00|176088.7|175938.7|176160.7|176010.7|176179.4|176029.4|176088.7|175938.7|443
1685351700000|2023-05-29 09:15:00|176160.5|176010.5|176161|176011|176173.9|176023.9|176154.6|176004.6|378
1685352000000|2023-05-29 09:20:00|176160.9|176010.9|176104.7|175954.7|176162.3|176012.3|176086.3|175936.3|406
1685352300000|2023-05-29 09:25:00|176104.6|175954.6|176120.4|175970.4|176126|175976|176103.2|175953.2|444
1685352600000|2023-05-29 09:30:00|176120.3|175970.3|176097.6|175947.6|176120.4|175970.4|176085.5|175935.5|433
1685352900000|2023-05-29 09:35:00|176098.1|175948.1|176130.3|175980.3|176131.1|175981.1|176092.4|175942.4|473
1685353200000|2023-05-29 09:40:00|176130|175980|176125.1|175975.1|176132.3|175982.3|176123.3|175973.3|538
1685353500000|2023-05-29 09:45:00|176125.2|175975.2|176128|175978|176130.6|175980.6|176115.1|175965.1|395
1685353800000|2023-05-29 09:50:00|176128.1|175978.1|176139.3|175989.3|176154.1|176004.1|176126.7|175976.7|355
1685354100000|2023-05-29 09:55:00|176139.6|175989.6|176122.2|175972.2|176140.5|175990.5|176118|175968|431
1685354400000|2023-05-29 10:00:00|176121.9|175971.9|176093.3|175943.3|176126.8|175976.8|176092.7|175942.7|398
1685354700000|2023-05-29 10:05:00|176093.9|175943.9|176108.3|175958.3|176127.9|175977.9|176079.3|175929.3|483
1685355000000|2023-05-29 10:10:00|176108.6|175958.6|176133.5|175983.5|176138.8|175988.8|176107.5|175957.5|454
1685355300000|2023-05-29 10:15:00|176132.9|175982.9|176128.5|175978.5|176135.5|175985.5|176125.2|175975.2|620
1685355600000|2023-05-29 10:20:00|176128.6|175978.6|176125.3|175975.3|176143|175993|176124.5|175974.5|598
1685355900000|2023-05-29 10:25:00|176125.2|175975.2|176103.5|175953.5|176126.5|175976.5|176102.5|175952.5|325
1685356200000|2023-05-29 10:30:00|176103.7|175953.7|176007.1|175857.1|176103.7|175953.7|176001.3|175851.3|391
1685356500000|2023-05-29 10:35:00|176007.7|175857.7|176050.2|175900.2|176060.8|175910.8|176004|175854|499
1685356800000|2023-05-29 10:40:00|176049.9|175899.9|176036.7|175886.7|176065.9|175915.9|176035|175885|527
1685357100000|2023-05-29 10:45:00|176036.5|175886.5|175962.5|175812.5|176039|175889|175940.4|175790.4|511
1685357400000|2023-05-29 10:50:00|175962.3|175812.3|175964.9|175814.9|175996.6|175846.6|175961.9|175811.9|394
1685357700000|2023-05-29 10:55:00|175965|175815|175960.9|175810.9|175968.1|175818.1|175946.4|175796.4|284
1685358000000|2023-05-29 11:00:00|175961.1|175811.1|175934.6|175784.6|175962.2|175812.2|175925.9|175775.9|343
1685358300000|2023-05-29 11:05:00|175934.7|175784.7|175901|175751|175934.9|175784.9|175895.1|175745.1|228
1685358600000|2023-05-29 11:10:00|175900.8|175750.8|175905.3|175755.3|175906.6|175756.6|175895.5|175745.5|337
1685358900000|2023-05-29 11:15:00|175905.2|175755.2|175909.6|175759.6|175915.9|175765.9|175852.3|175702.3|445
1685359200000|2023-05-29 11:20:00|175908.7|175758.7|175977|175827|175978.5|175828.5|175908.1|175758.1|643
1685359500000|2023-05-29 11:25:00|175976.9|175826.9|175949.6|175799.6|175980.6|175830.6|175944.3|175794.3|557
1685359800000|2023-05-29 11:30:00|175949.1|175799.1|175975.9|175825.9|176033.7|175883.7|175937.5|175787.5|542
1685360100000|2023-05-29 11:35:00|175976.3|175826.3|175985.4|175835.4|175991.5|175841.5|175964.8|175814.8|448
1685360400000|2023-05-29 11:40:00|175985.3|175835.3|175974.4|175824.4|176013.2|175863.2|175973.6|175823.6|438
1685360700000|2023-05-29 11:45:00|175974.5|175824.5|176002.3|175852.3|176012.5|175862.5|175938.6|175788.6|423
1685361000000|2023-05-29 11:50:00|176002.2|175852.2|176042.5|175892.5|176047.1|175897.1|176000.1|175850.1|407
1685361300000|2023-05-29 11:55:00|176042.7|175892.7|176036.6|175886.6|176070.5|175920.5|176015.1|175865.1|451
1685361600000|2023-05-29 12:00:00|176037|175887|175980|175830|176038.1|175888.1|175951|175801|601
1685361900000|2023-05-29 12:05:00|175980.1|175830.1|176018.3|175868.3|176057.9|175907.9|175980.1|175830.1|482
1685362200000|2023-05-29 12:10:00|176018.4|175868.4|176071.5|175921.5|176072.8|175922.8|176018.4|175868.4|482
1685362500000|2023-05-29 12:15:00|176070.9|175920.9|176046.8|175896.8|176071.2|175921.2|176042.6|175892.6|416
1685362800000|2023-05-29 12:20:00|176046.7|175896.7|176072|175922|176073.2|175923.2|176040.5|175890.5|468
1685363100000|2023-05-29 12:25:00|176071.9|175921.9|176070|175920|176081.6|175931.6|176067.4|175917.4|524
1685363400000|2023-05-29 12:30:00|176070.1|175920.1|176052.5|175902.5|176109.1|175959.1|176042.6|175892.6|393
1685363700000|2023-05-29 12:35:00|176052.4|175902.4|176047.5|175897.5|176071.7|175921.7|176038.1|175888.1|361
1685364000000|2023-05-29 12:40:00|176047.6|175897.6|175956.3|175806.3|176050.5|175900.5|175861.7|175711.7|571
1685364300000|2023-05-29 12:45:00|175956.1|175806.1|175889|175739|175962.4|175812.4|175882.7|175732.7|429
1685364600000|2023-05-29 12:50:00|175888.8|175738.8|175855.8|175705.8|175912.3|175762.3|175855.5|175705.5|541
1685364900000|2023-05-29 12:55:00|175856.2|175706.2|175921.7|175771.7|175932.6|175782.6|175856.2|175706.2|509
1685365200000|2023-05-29 13:00:00|175914.2|175764.2|175818.9|175668.9|175958.8|175808.8|175787.9|175637.9|652
1685365500000|2023-05-29 13:05:00|175819.3|175669.3|175741.9|175591.9|175865.5|175715.5|175729.1|175579.1|691
1685365800000|2023-05-29 13:10:00|175742.2|175592.2|175729.7|175579.7|175765.5|175615.5|175720.3|175570.3|529
1685366100000|2023-05-29 13:15:00|175730|175580|175677.3|175527.3|175730|175583.3|175629.1|175508.6|584
1685366400000|2023-05-29 13:20:00|175678.3|175528.3|175683.7|175533.7|175700.3|175550.3|175657.3|175507.3|513
1685366700000|2023-05-29 13:25:00|175683.8|175533.8|175682.4|175532.4|175698.7|175548.7|175655|175505|459
1685367000000|2023-05-29 13:30:00|175681.8|175531.8|175695.3|175545.3|175696.5|175546.5|175656.8|175506.8|524
1685367300000|2023-05-29 13:35:00|175694.3|175544.3|175659.5|175509.5|175699.5|175549.5|175644.8|175494.8|497
1685367600000|2023-05-29 13:40:00|175659.4|175509.4|175636.6|175486.6|175675.9|175525.9|175605.9|175455.9|613
1685367900000|2023-05-29 13:45:00|175636.5|175486.5|175641.8|175491.8|175669.6|175519.6|175635.5|175485.5|428
1685368200000|2023-05-29 13:50:00|175641.7|175491.7|175639.6|175489.6|175653.6|175541.7|175590.9|175483|428
1685368500000|2023-05-29 13:55:00|175639.5|175489.5|175660.7|175510.7|175668.3|175518.3|175637.6|175487.6|536
1685368800000|2023-05-29 14:00:00|175660.6|175510.6|175624.8|175474.8|175665.5|175515.5|175622.8|175472.8|472
1685369100000|2023-05-29 14:05:00|175624.7|175474.7|175662.9|175512.9|175663.7|175527.5|175573.6|175469.6|485
1685369400000|2023-05-29 14:10:00|175663|175513|175663.4|175513.4|175693.7|175543.7|175644.4|175494.4|430
1685369700000|2023-05-29 14:15:00|175663.5|175513.5|175636|175486|175694.7|175544.7|175635.3|175485.3|516
1685370000000|2023-05-29 14:20:00|175636.4|175486.4|175633.5|175483.5|175637.4|175487.4|175618.8|175468.8|467
1685370300000|2023-05-29 14:25:00|175633.3|175483.3|175603.8|175453.8|175636.2|175486.2|175598.2|175448.2|438
1685370600000|2023-05-29 14:30:00|175603.7|175453.7|175626.2|175476.2|175634.3|175484.3|175592.6|175442.6|402
1685370900000|2023-05-29 14:35:00|175626.1|175476.1|175599.5|175449.5|175638.6|175488.6|175594.2|175444.2|479
1685371200000|2023-05-29 14:40:00|175599.4|175449.4|175635.2|175485.2|175635.6|175485.6|175599.3|175449.3|392
1685371500000|2023-05-29 14:45:00|175635.1|175485.1|175580.6|175430.6|175638.4|175488.4|175579.5|175429.5|412
1685371800000|2023-05-29 14:50:00|175580.2|175430.2|175574.3|175424.3|175580.9|175430.9|175504.9|175354.9|435
1685372100000|2023-05-29 14:55:00|175574.5|175424.5|175430.8|175280.8|175576.7|175476.1|175423.7|175273.7|429
1685372400000|2023-05-29 15:00:00|175430.5|175280.5|175463.4|175313.4|175505.2|175355.2|175430.5|175280.5|562
1685372700000|2023-05-29 15:05:00|175463.3|175313.3|175535|175385|175535.2|175385.2|175460.2|175310.2|451
1685373000000|2023-05-29 15:10:00|175535.3|175385.3|175665.6|175515.6|175665.7|175515.7|175529.2|175379.2|536
1685373300000|2023-05-29 15:15:00|175665.7|175515.7|175675.2|175525.2|175676.6|175549.8|175598.1|175473.7|369
1685373600000|2023-05-29 15:20:00|175675.4|175525.4|175648.8|175498.8|175708.5|175558.5|175647.9|175497.9|239
1685373900000|2023-05-29 15:25:00|175648.9|175498.9|175670.2|175520.2|175671.1|175549.5|175596.6|175493.8|236
1685374200000|2023-05-29 15:30:00|175670.3|175520.3|175690.2|175540.2|175694.8|175577.6|175624.6|175519.7|193
1685374500000|2023-05-29 15:35:00|175689.7|175539.7|175612.2|175462.2|175695.6|175545.6|175604.2|175454.2|377
1685374800000|2023-05-29 15:40:00|175615.2|175465.2|175575.8|175425.8|175637.2|175487.2|175567|175417|416
1685375100000|2023-05-29 15:45:00|175576|175426|175672.7|175522.7|175674.2|175524.2|175522.8|175424.6|309
1685375400000|2023-05-29 15:50:00|175673.4|175523.4|175646.7|175496.7|175679.4|175529.4|175637.1|175487.1|390
1685375700000|2023-05-29 15:55:00|175646.6|175496.6|175678.2|175528.2|175679.7|175529.7|175643.7|175493.7|290
1685376000000|2023-05-29 16:00:00|175678.5|175528.5|175731|175581|175734.4|175584.4|175678.2|175528.2|542
1685376300000|2023-05-29 16:05:00|175730.7|175580.7|175718.1|175568.1|175732.7|175582.7|175715.4|175565.4|624
1685376600000|2023-05-29 16:10:00|175717.9|175567.9|175724.6|175574.6|175734.3|175626.2|175666.8|175546.9|271
1685376900000|2023-05-29 16:15:00|175724.3|175574.3|175744.7|175594.7|175745|175639.8|175670.9|175573.2|327
1685377200000|2023-05-29 16:20:00|175744.8|175594.8|175612.4|175462.4|175754.3|175645.2|175611.1|175461.1|288
1685377500000|2023-05-29 16:25:00|175612.5|175462.5|175562.9|175412.9|175617|175467|175562.3|175412.3|248
1685377800000|2023-05-29 16:30:00|175562.8|175412.8|175610.8|175460.8|175614.6|175464.6|175557.6|175407.6|250
1685378100000|2023-05-29 16:35:00|175611.1|175461.1|175549.7|175399.7|175643.6|175493.6|175549.7|175399.7|224
1685378400000|2023-05-29 16:40:00|175549.6|175399.6|175583.5|175433.5|175627|175477|175548.3|175398.3|399
1685378700000|2023-05-29 16:45:00|175583.6|175433.6|175608.2|175458.2|175653.2|175503.2|175561.2|175411.2|265
1685379000000|2023-05-29 16:50:00|175607.6|175457.6|175669.6|175519.6|175674.4|175524.4|175603|175453|232
1685379300000|2023-05-29 16:55:00|175671.9|175521.9|175628.9|175478.9|175673|175523|175628.9|175478.9|195
1685379600000|2023-05-29 17:00:00|175628|175478|175678.2|175528.2|175678.2|175528.2|175628|175478|268
1685379900000|2023-05-29 17:05:00|175676.4|175526.4|175682.4|175532.4|175682.4|175532.4|175572|175457|319
1685380200000|2023-05-29 17:10:00|175682.2|175532.2|175670.9|175520.9|175686.1|175584.5|175632.1|175516.8|206
1685380500000|2023-05-29 17:15:00|175669.3|175519.3|175677.8|175527.8|175686.6|175536.6|175669.3|175519.3|129
1685380800000|2023-05-29 17:20:00|175677.7|175527.7|175696.8|175546.8|175706|175595.3|175644.7|175524.1|276
1685381100000|2023-05-29 17:25:00|175696.7|175546.7|175705.6|175555.6|175708.4|175597.2|175644.6|175540.1|509
1685381400000|2023-05-29 17:30:00|175704.9|175554.9|175729.9|175579.9|175738.6|175588.6|175696.5|175546.5|432
1685381700000|2023-05-29 17:35:00|175730|175580|175749.4|175599.4|175749.4|175649.1|175691.7|175576.1|120
1685382000000|2023-05-29 17:40:00|175749.3|175599.3|175735.2|175585.2|175750.9|175637.9|175683.6|175584.3|110
1685382300000|2023-05-29 17:45:00|175731.8|175581.8|175740.6|175590.6|175762|175650.3|175682.4|175580.6|143
1685382600000|2023-05-29 17:50:00|175740.7|175590.7|175799|175649|175821.2|175671.2|175688.8|175584|230
1685382900000|2023-05-29 17:55:00|175799.1|175649.1|175799.1|175649.1|175803.6|175701.8|175751.8|175637.9|176
1685383200000|2023-05-29 18:00:00|175799|175649|175792.9|175642.9|175800.6|175690.2|175740.2|175639.2|151
1685383500000|2023-05-29 18:05:00|175795.1|175645.1|175794.1|175644.1|175800.5|175701.8|175718.3|175568.3|223
1685383800000|2023-05-29 18:10:00|175794.2|175644.2|175794.6|175644.6|175850.5|175700.5|175735.9|175632.6|311
1685384100000|2023-05-29 18:15:00|175795|175645|175806.7|175656.7|175807.4|175695.2|175734.9|175636.9|114
1685384400000|2023-05-29 18:20:00|175806.8|175656.8|175805.1|175655.1|175807.2|175657.2|175788.4|175638.4|294
1685384700000|2023-05-29 18:25:00|175805|175655|175796.4|175646.4|175805.1|175696.1|175740.7|175639.1|102
1685385000000|2023-05-29 18:30:00|175795.6|175645.6|175732.6|175682.6|175797.5|175690.5|175730.5|175632.5|90
1685385300000|2023-05-29 18:35:00|175732.5|175682.5|175793.7|175643.7|175798|175685.7|175731.3|175631.5|111
1685385600000|2023-05-29 18:40:00|175793.3|175643.3|175790.1|175640.1|175793.8|175684.6|175734.6|175635.7|105
1685385900000|2023-05-29 18:45:00|175789.9|175639.9|175781.5|175631.5|175791.7|175690|175737|175630.7|138
1685386200000|2023-05-29 18:50:00|175781.6|175631.6|175740.9|175690.9|175788.9|175690.9|175730.8|175629.7|90
1685386500000|2023-05-29 18:55:00|175742.2|175692.2|175788.7|175638.7|175793|175694.2|175739.6|175636|56
1685386800000|2023-05-29 19:00:00|175789|175639|175786.6|175636.6|175791.5|175691.4|175738.9|175636.5|54
1685387100000|2023-05-29 19:05:00|175786.2|175636.2|175791.2|175641.2|175791.8|175697.4|175737.4|175636|67
1685387400000|2023-05-29 19:10:00|175790.9|175640.9|175830.2|175680.2|175838.8|175692.2|175740.2|175638.5|176
1685387700000|2023-05-29 19:15:00|175829.6|175679.6|175919.4|175769.4|175926.6|175776.6|175829.6|175679.6|244
1685388000000|2023-05-29 19:20:00|175919.1|175769.1|175937.7|175787.7|175941.6|175791.6|175913.6|175763.6|170
1685388300000|2023-05-29 19:25:00|175894.4|175844.4|175957.4|175807.4|175959.6|175844.4|175885|175784.1|130
1685388600000|2023-05-29 19:30:00|175958.3|175808.3|175951.1|175801.1|175958.3|175851.6|175901.1|175797|136
1685388900000|2023-05-29 19:35:00|175951.5|175801.5|175950.4|175800.4|175956|175855.2|175903|175798.2|89
1685389200000|2023-05-29 19:40:00|175951.2|175801.2|175953.9|175803.9|175961.7|175852.6|175900.6|175798.9|286
1685389500000|2023-05-29 19:45:00|175954|175804|175953.7|175803.7|175958.1|175808.1|175950.7|175800.7|115
1685389800000|2023-05-29 19:50:00|175953.9|175803.9|175962.2|175812.2|175982.5|175832.5|175947.6|175797.6|179
1685390100000|2023-05-29 19:55:00|175961.7|175811.7|175948.8|175798.8|175988|175838|175941.5|175791.5|164
1685390400000|2023-05-29 20:00:00|175947.9|175797.9|175946.7|175796.7|175954.4|175804.4|175940.2|175790.2|203
1685390700000|2023-05-29 20:05:00|175947.3|175797.3|175929.7|175779.7|175950.3|175822.2|175872.2|175777.1|156
1685391000000|2023-05-29 20:10:00|175930|175780|175936.5|175786.5|175938.4|175788.4|175927.8|175777.8|130
1685391300000|2023-05-29 20:15:00|175936.9|175786.9|175950.7|175800.7|175960.9|175810.9|175929.2|175779.2|197
1685391600000|2023-05-29 20:20:00|175950.6|175800.6|175957.6|175807.6|175965|175815|175950.6|175800.6|119
1685391900000|2023-05-29 20:25:00|175958.8|175808.8|175996.7|175846.7|175997.4|175847.4|175957.8|175807.8|184
1685392200000|2023-05-29 20:30:00|175995.4|175845.4|175914.1|175764.1|176021.6|175871.6|175911|175761|259
1685392500000|2023-05-29 20:35:00|175914.7|175764.7|175910.3|175760.3|175918.2|175768.2|175895.6|175745.6|138
1685392800000|2023-05-29 20:40:00|175907.3|175757.3|175968.8|175818.8|175975.2|175825.2|175907.3|175757.3|159
1685393100000|2023-05-29 20:45:00|175967.8|175817.8|175954.7|175804.7|175967.8|175817.8|175933.2|175783.2|162
1685393400000|2023-05-29 20:50:00|175954.5|175804.5|175954.3|175804.3|175979.1|175829.1|175949.8|175799.8|200
1685393700000|2023-05-29 20:55:00|175954.1|175804.1|176048.6|175738.6|176061.1|175808.2|175921.2|175732.9|276
1685394000000|2023-05-29 21:00:00|176050.2|175740.2|176002|175692|176050.2|175740.2|175990|175680|35
1685394300000|2023-05-29 21:05:00|176005.8|175695.8|176010.5|175700.5|176021.4|175711.4|175997.3|175687.3|19
1685394600000|2023-05-29 21:10:00|176015.8|175705.8|176007.9|175697.9|176029.2|175719.2|175987.6|175677.6|16
1685394900000|2023-05-29 21:15:00|176014.4|175704.4|175994.7|175684.7|176045|175735|175964.7|175654.7|13
1685395200000|2023-05-29 21:20:00|175997.9|175687.9|176020.3|175710.3|176034|175724|175997.9|175687.9|23
1685395500000|2023-05-29 21:25:00|176012.3|175702.3|176020.3|175710.3|176034.2|175724.2|176001.7|175691.7|22
1685395800000|2023-05-29 21:30:00|176013.1|175703.1|175991.2|175681.2|176023.5|175713.5|175991.2|175681.2|158
1685396100000|2023-05-29 21:35:00|175991.3|175681.3|175997|175687|176008.8|175698.8|175984.3|175674.3|118
1685396400000|2023-05-29 21:40:00|175996.8|175686.8|175989|175679|176005.2|175695.2|175989|175679|58
1685396700000|2023-05-29 21:45:00|175976.8|175666.8|175998.7|175688.7|176083.6|175773.6|175975.7|175665.7|212
1685397000000|2023-05-29 21:50:00|176000.5|175690.5|176006.4|175696.4|176009.5|175699.5|175997.9|175687.9|164
1685397300000|2023-05-29 21:55:00|176006.3|175696.3|176006.4|175696.4|176007|175697|175977.7|175667.7|45
1685397600000|2023-05-29 22:00:00|176008|175698|176009.7|175725.3|176018.9|175760.5|175979.1|175692.8|233
1685397900000|2023-05-29 22:05:00|176017.2|175715.8|175947.1|175750|176017.8|175772.6|175925.6|175697.1|335
1685398200000|2023-05-29 22:10:00|175937.5|175750.2|175950.1|175794.2|175956.9|175794.9|175930.1|175750.2|206
1685398500000|2023-05-29 22:15:00|175950.2|175794.3|175963.8|175813.8|175966.3|175813.8|175920.4|175767.6|220
1685398800000|2023-05-29 22:20:00|175964.4|175814.4|175974.4|175824.4|175976.8|175826.8|175958.2|175808.2|166
1685399100000|2023-05-29 22:25:00|175974.2|175824.2|176043.4|175893.4|176047.7|175897.7|175973.8|175819.8|205
1685399400000|2023-05-29 22:30:00|176043.3|175893.3|176047.4|175897.4|176048.9|175898.9|176042.5|175892.5|139
1685399700000|2023-05-29 22:35:00|176048.7|175898.7|176044.1|175894.1|176049.2|175899.2|176040.1|175890.1|141
1685400000000|2023-05-29 22:40:00|176044.2|175894.2|176034.5|175884.5|176044.6|175894.6|176023.7|175873.7|172
1685400300000|2023-05-29 22:45:00|176026.6|175876.6|176027.5|175877.5|176034.8|175884.8|176026.5|175876.5|106
1685400600000|2023-05-29 22:50:00|176027.7|175877.7|176027.9|175877.9|176042.8|175892.8|176013.2|175863.2|126
1685400900000|2023-05-29 22:55:00|176029.1|175879.1|176027.7|175877.7|176033|175883|176026.7|175876.7|74
1685401200000|2023-05-29 23:00:00|176027.5|175877.5|176029|175879|176034.7|175884.7|176025.5|175875.5|72
1685401500000|2023-05-29 23:05:00|176029.6|175879.6|176075.4|175925.4|176076.2|175926.2|176027.4|175877.4|158
1685401800000|2023-05-29 23:10:00|176064.8|175914.8|176060.2|175910.2|176064.8|175914.8|176059.3|175909.3|77
1685402100000|2023-05-29 23:15:00|176060.8|175910.8|176086.6|175936.6|176089.1|175939.1|176057.7|175907.7|132
1685402400000|2023-05-29 23:20:00|176086.4|175936.4|176091.7|175941.7|176096.6|175946.6|176085.7|175935.7|58
1685402700000|2023-05-29 23:25:00|176090.9|175940.9|176088.5|175938.5|176093.9|175943.9|176086.9|175936.9|64
1685403000000|2023-05-29 23:30:00|176089|175939|176120.8|175970.8|176121.5|175971.5|176088.5|175938.5|99
1685403300000|2023-05-29 23:35:00|176119.2|175969.2|176095|175945|176121.6|175971.6|176088.2|175938.2|70
1685403600000|2023-05-29 23:40:00|176094.8|175944.8|176093.8|175943.8|176101.1|175951.1|176088.6|175938.6|73
1685403900000|2023-05-29 23:45:00|176094.1|175944.1|176113.1|175963.1|176116.1|175966.1|176089.4|175939.4|106
1685404200000|2023-05-29 23:50:00|176113|175963|176092.6|175942.6|176115.9|175965.9|176088.5|175938.5|134
1685404500000|2023-05-29 23:55:00|176093.8|175943.8|176092.2|175942.2|176094.9|175944.9|176089.9|175939.9|81
1685404800000|2023-05-30 00:00:00|176093|175943|176024.6|175874.6|176098.7|175948.7|176017.9|175867.9|384
1685405100000|2023-05-30 00:05:00|176024.5|175874.5|175999.7|175849.7|176024.5|175874.5|175992.8|175842.8|330
1685405400000|2023-05-30 00:10:00|175999.6|175849.6|176026.4|175876.4|176032.7|175882.7|175994.8|175844.8|331
1685405700000|2023-05-30 00:15:00|176024.3|175874.3|176030.8|175880.8|176032.4|175882.4|176017.6|175867.6|243
1685406000000|2023-05-30 00:20:00|176030.7|175880.7|176044.3|175894.3|176070.9|175920.9|176030.6|175880.6|294
1685406300000|2023-05-30 00:25:00|176044.2|175894.2|176044.2|175894.2|176063.4|175913.4|176040|175890|261
1685406600000|2023-05-30 00:30:00|176043.9|175893.9|176036.8|175886.8|176043.9|175893.9|176029.3|175879.3|331
1685406900000|2023-05-30 00:35:00|176036.7|175886.7|176022.2|175872.2|176040.3|175890.3|175992.6|175842.6|384
1685407200000|2023-05-30 00:40:00|176022.3|175872.3|175993|175843|176022.5|175872.5|175991.7|175841.7|222
1685407500000|2023-05-30 00:45:00|175992.8|175842.8|175934.4|175784.4|176001.8|175851.8|175932.4|175782.4|280
1685407800000|2023-05-30 00:50:00|175933.8|175783.8|175962.2|175812.2|175965.8|175815.8|175899.5|175749.5|349
1685408100000|2023-05-30 00:55:00|175962.5|175812.5|175932.7|175782.7|175967.4|175817.4|175931|175781|296
1685408400000|2023-05-30 01:00:00|175931.8|175781.8|175837.3|175687.3|175933.4|175783.4|175836.6|175686.6|398
1685408700000|2023-05-30 01:05:00|175837.8|175687.8|175864|175714|175872|175722|175837.7|175687.7|190
1685409000000|2023-05-30 01:10:00|175864.1|175714.1|175841.7|175691.7|175868.1|175718.1|175833.9|175683.9|292
1685409300000|2023-05-30 01:15:00|175838.3|175688.3|175865.9|175715.9|175872.7|175722.7|175834.4|175684.4|264
1685409600000|2023-05-30 01:20:00|175867.7|175717.7|175841|175691|175869.2|175719.2|175834.2|175684.2|270
1685409900000|2023-05-30 01:25:00|175840.9|175690.9|175838.8|175688.8|175847.7|175697.7|175833.2|175683.2|241
1685410200000|2023-05-30 01:30:00|175838.6|175688.6|175806.1|175656.1|175845.4|175695.4|175804.9|175654.9|388
1685410500000|2023-05-30 01:35:00|175806|175656|175790.8|175640.8|175806.8|175656.8|175743.7|175593.7|343
1685410800000|2023-05-30 01:40:00|175793.6|175643.6|175776|175626|175794.2|175644.2|175770.2|175620.2|416
1685411100000|2023-05-30 01:45:00|175775.8|175625.8|175806.1|175656.1|175807.4|175657.4|175771.5|175621.5|474
1685411400000|2023-05-30 01:50:00|175806.2|175656.2|175841|175691|175843|175693|175799.5|175649.5|445
1685411700000|2023-05-30 01:55:00|175841.4|175691.4|175815.2|175665.2|175841.5|175691.5|175804.1|175654.1|276
1685412000000|2023-05-30 02:00:00|175815.1|175665.1|175819|175669|175821.6|175671.6|175800|175650|267
1685412300000|2023-05-30 02:05:00|175818.9|175668.9|175812.3|175662.3|175838.2|175688.2|175807.8|175657.8|359
1685412600000|2023-05-30 02:10:00|175812.5|175662.5|175817.6|175667.6|175835.5|175685.5|175810.7|175660.7|268
1685412900000|2023-05-30 02:15:00|175817.3|175667.3|175813|175663|175820.7|175670.7|175809.6|175659.6|256
1685413200000|2023-05-30 02:20:00|175813.1|175663.1|175836.4|175686.4|175838.2|175688.2|175810.1|175660.1|329
1685413500000|2023-05-30 02:25:00|175836.5|175686.5|175819.4|175669.4|175840.8|175690.8|175813.3|175663.3|272
1685413800000|2023-05-30 02:30:00|175819.8|175669.8|175869.2|175719.2|175876.6|175726.6|175819.8|175669.8|398
1685414100000|2023-05-30 02:35:00|175869.4|175719.4|175865|175715|175871.6|175721.6|175833.9|175683.9|340
1685414400000|2023-05-30 02:40:00|175865.1|175715.1|175865.6|175715.6|175871.5|175721.5|175861|175711|235
1685414700000|2023-05-30 02:45:00|175865.3|175715.3|175811.5|175661.5|175867.1|175717.1|175806.8|175656.8|268
1685415000000|2023-05-30 02:50:00|175811.4|175661.4|175812.3|175662.3|175813.5|175663.5|175806.7|175656.7|195
1685415300000|2023-05-30 02:55:00|175811.9|175661.9|175815.3|175665.3|175815.5|175665.5|175807.5|175657.5|183
1685415600000|2023-05-30 03:00:00|175815.4|175665.4|175850.7|175700.7|175853.6|175703.6|175809.4|175659.4|242
1685415900000|2023-05-30 03:05:00|175850.9|175700.9|175924.1|175774.1|175926.5|175776.5|175849.3|175699.3|288
1685416200000|2023-05-30 03:10:00|175924.5|175774.5|175994.5|175844.5|176014.5|175864.5|175924.5|175774.5|281
1685416500000|2023-05-30 03:15:00|175994.4|175844.4|175935.6|175785.6|175994.5|175844.5|175933.8|175783.8|332
1685416800000|2023-05-30 03:20:00|175935.8|175785.8|175925.3|175775.3|175935.8|175785.8|175867.8|175717.8|312
1685417100000|2023-05-30 03:25:00|175925.1|175775.1|175925|175775|175935.9|175785.9|175913.7|175763.7|304
1685417400000|2023-05-30 03:30:00|175924.9|175774.9|175926.9|175776.9|175945.8|175795.8|175923.5|175773.5|438
1685417700000|2023-05-30 03:35:00|175927|175777|175970.6|175820.6|176002.1|175852.1|175921.1|175771.1|506
1685418000000|2023-05-30 03:40:00|175970.5|175820.5|175967.5|175817.5|175975.2|175825.2|175957.7|175807.7|413
1685418300000|2023-05-30 03:45:00|175967.6|175817.6|175967.3|175817.3|175991.7|175841.7|175962.3|175812.3|512
1685418600000|2023-05-30 03:50:00|175966.9|175816.9|175983.4|175833.4|175999.5|175849.5|175964|175814|402
1685418900000|2023-05-30 03:55:00|175983.3|175833.3|175957.9|175807.9|175991.5|175841.5|175936.4|175786.4|442
1685419200000|2023-05-30 04:00:00|175960|175810|175969.4|175819.4|175984.2|175834.2|175952.8|175802.8|520
1685419500000|2023-05-30 04:05:00|175970.2|175820.2|175981.8|175831.8|175997.2|175847.2|175963.8|175813.8|413
1685419800000|2023-05-30 04:10:00|175981.7|175831.7|175966.9|175816.9|175986.6|175836.6|175964.1|175814.1|415
1685420100000|2023-05-30 04:15:00|175966.5|175816.5|175959|175809|175974.1|175824.1|175949.1|175799.1|374
1685420400000|2023-05-30 04:20:00|175959.2|175809.2|175986.7|175836.7|175992.8|175842.8|175951.6|175801.6|341
1685420700000|2023-05-30 04:25:00|175986|175836|175983.4|175833.4|175992.3|175842.3|175975.1|175825.1|409
1685421000000|2023-05-30 04:30:00|175982.9|175832.9|175956.6|175806.6|175985.9|175835.9|175955.9|175805.9|573
1685421300000|2023-05-30 04:35:00|175956.4|175806.4|175969.4|175819.4|175969.5|175819.5|175955.6|175805.6|420
1685421600000|2023-05-30 04:40:00|175969.5|175819.5|175978.1|175828.1|175982.8|175832.8|175961.8|175811.8|456
1685421900000|2023-05-30 04:45:00|175981.1|175831.1|175965.6|175815.6|175984|175834|175963|175813|604
1685422200000|2023-05-30 04:50:00|175966.1|175816.1|175967.9|175817.9|175969.3|175819.3|175960|175810|405
1685422500000|2023-05-30 04:55:00|175968|175818|175954.2|175804.2|175971.2|175821.2|175941.8|175791.8|436
1685422800000|2023-05-30 05:00:00|175954.3|175804.3|175969|175819|175984|175834|175953.6|175803.6|578
1685423100000|2023-05-30 05:05:00|175969.1|175819.1|175969.1|175819.1|175971.5|175821.5|175959.3|175809.3|363
1685423400000|2023-05-30 05:10:00|175969.4|175819.4|175999.7|175849.7|175999.9|175849.9|175969.4|175819.4|625
1685423700000|2023-05-30 05:15:00|175999.5|175849.5|176002.8|175852.8|176004.2|175854.2|175992.1|175842.1|525
1685424000000|2023-05-30 05:20:00|176002.4|175852.4|176122.4|175972.4|176127.6|175977.6|175997.2|175847.2|553
1685424300000|2023-05-30 05:25:00|176122.6|175972.6|176153.4|176003.4|176168|176018|176122.6|175972.6|245
1685424600000|2023-05-30 05:30:00|176153.5|176003.5|176154.3|176004.3|176158.7|176008.7|176150.3|176000.3|398
1685424900000|2023-05-30 05:35:00|176154.8|176004.8|176152.5|176002.5|176161.8|176011.8|176149.6|175999.6|446
1685425200000|2023-05-30 05:40:00|176152.2|176002.2|176182.5|176032.5|176184|176034|176149.1|175999.1|405
1685425500000|2023-05-30 05:45:00|176182.6|176032.6|176185.4|176035.4|176189.6|176039.6|176180.1|176030.1|282
1685425800000|2023-05-30 05:50:00|176184|176034|176217.6|176067.6|176223.8|176073.8|176184|176034|467
1685426100000|2023-05-30 05:55:00|176217|176067|176145.5|175995.5|176235|176085|176126.6|175976.6|552
1685426400000|2023-05-30 06:00:00|176148.2|175998.2|176095|175945|176150.4|176000.4|176073.5|175923.5|625
1685426700000|2023-05-30 06:05:00|176096.8|175946.8|176211.3|176061.3|176285.5|176135.5|176089.2|175939.2|545
1685427000000|2023-05-30 06:10:00|176214|176064|176152.1|176002.1|176252.9|176102.9|176077.9|175927.9|560
1685427300000|2023-05-30 06:15:00|176152.3|176002.3|176180.3|176030.3|176180.5|176030.5|176148.4|175998.4|416
1685427600000|2023-05-30 06:20:00|176178.5|176028.5|176245.8|176095.8|176256.3|176106.3|176170.1|176020.1|543
1685427900000|2023-05-30 06:25:00|176245.7|176095.7|176235.3|176085.3|176275.7|176125.7|176213.4|176063.4|515
1685428200000|2023-05-30 06:30:00|176234.1|176084.1|176055.9|175905.9|176234.6|176084.6|176055.2|175905.2|599
1685428500000|2023-05-30 06:35:00|176055.8|175905.8|176012.1|175862.1|176079.3|175929.3|175995.6|175845.6|475
1685428800000|2023-05-30 06:40:00|176013.1|175863.1|176051|175901|176063.6|175913.6|175985.6|175835.6|391
1685429100000|2023-05-30 06:45:00|176050.9|175900.9|176031.4|175881.4|176054.6|175904.6|176022.7|175872.7|437
1685429400000|2023-05-30 06:50:00|176031.3|175881.3|176059.3|175909.3|176061.5|175911.5|176019.1|175869.1|482
1685429700000|2023-05-30 06:55:00|176059.2|175909.2|176185.1|176035.1|176195.3|176045.3|176055.5|175905.5|438
1685430000000|2023-05-30 07:00:00|176185|176035|176321.8|176171.8|176341.8|176221.6|176184.8|176034.8|727
1685430300000|2023-05-30 07:05:00|176321.6|176171.6|176245.7|176095.7|176325.3|176175.3|176209.1|176059.1|832
1685430600000|2023-05-30 07:10:00|176247.3|176097.3|176258.6|176108.6|176307|176157|176201.3|176051.3|780
1685430900000|2023-05-30 07:15:00|176257.4|176107.4|176151.2|176001.2|176258.3|176108.3|176112.3|175962.3|834
1685431200000|2023-05-30 07:20:00|176150.9|176000.9|176166.9|176016.9|176208|176058|176134.9|175984.9|721
1685431500000|2023-05-30 07:25:00|176166.7|176016.7|176217.3|176067.3|176254.8|176104.8|176162.9|176012.9|761
1685431800000|2023-05-30 07:30:00|176217.6|176067.6|176228.4|176078.4|176272.3|176122.3|176183.5|176033.5|587
1685432100000|2023-05-30 07:35:00|176227.5|176077.5|176232.8|176082.8|176242.2|176092.2|176185.2|176035.2|542
1685432400000|2023-05-30 07:40:00|176234.1|176084.1|176238.8|176088.8|176245.7|176095.7|176136.6|176028.2|488
1685432700000|2023-05-30 07:45:00|176238.9|176088.9|176213.1|176063.1|176265.9|176115.9|176205.6|176055.6|470
1685433000000|2023-05-30 07:50:00|176213.9|176063.9|176213.5|176063.5|176232.6|176082.6|176191.1|176041.1|423
1685433300000|2023-05-30 07:55:00|176213.4|176063.4|176085.4|175935.4|176213.8|176063.8|176081|175931|487
1685433600000|2023-05-30 08:00:00|176085.6|175935.6|176026.6|175876.6|176090.1|175940.1|176002.3|175852.3|581
1685433900000|2023-05-30 08:05:00|176026.4|175876.4|176044.4|175894.4|176049.1|175943.9|175992.9|175854.6|571
1685434200000|2023-05-30 08:10:00|176044.5|175894.5|176104.9|175954.9|176124.4|175974.4|176043.8|175893.8|503
1685434500000|2023-05-30 08:15:00|176105|175955|176010.9|175860.9|176106.6|175956.6|176004.1|175854.1|513
1685434800000|2023-05-30 08:20:00|176011|175861|176013.7|175863.7|176055.1|175905.1|176008.3|175858.3|517
1685435100000|2023-05-30 08:25:00|176013.8|175863.8|175993.3|175843.3|176013.9|175863.9|175978.4|175828.4|491
1685435400000|2023-05-30 08:30:00|176004.3|175854.3|176018.9|175868.9|176056.7|175906.7|176001.7|175851.7|504
1685435700000|2023-05-30 08:35:00|176018.6|175868.6|175959.3|175809.3|176018.7|175868.7|175948.8|175798.8|447
1685436000000|2023-05-30 08:40:00|175954.4|175804.4|175925.9|175775.9|175956.1|175806.1|175920.1|175770.1|367
1685436300000|2023-05-30 08:45:00|175925.8|175775.8|175952.8|175802.8|175958.3|175808.3|175925.8|175775.8|712
1685436600000|2023-05-30 08:50:00|175952.7|175802.7|175955|175805|176003.5|175853.5|175942.2|175792.2|562
1685436900000|2023-05-30 08:55:00|175954.8|175804.8|175951.7|175801.7|176018.1|175868.1|175939.5|175789.5|441
1685437200000|2023-05-30 09:00:00|175952.3|175802.3|175894.7|175744.7|175965.3|175815.3|175894.7|175744.7|558
1685437500000|2023-05-30 09:05:00|175894.5|175744.5|175835|175685|175914.3|175764.3|175825|175675|509
1685437800000|2023-05-30 09:10:00|175835.7|175685.7|175992.2|175842.2|175995.4|175845.4|175835.7|175685.7|532
1685438100000|2023-05-30 09:15:00|175992.8|175842.8|175935.4|175785.4|175994.4|175844.4|175928.3|175778.3|471
1685438400000|2023-05-30 09:20:00|175935.3|175785.3|175868.7|175718.7|175936.3|175786.3|175868.7|175718.7|406
1685438700000|2023-05-30 09:25:00|175867.1|175717.1|175814.9|175664.9|175867.1|175717.1|175799.3|175649.3|590
1685439000000|2023-05-30 09:30:00|175811.6|175661.6|175890.7|175740.7|175904.1|175754.1|175800.1|175650.1|678
1685439300000|2023-05-30 09:35:00|175891.1|175741.1|175872.3|175722.3|175931.7|175781.7|175843.4|175693.4|571
1685439600000|2023-05-30 09:40:00|175871.7|175721.7|175799|175649|175874.9|175724.9|175793.1|175643.1|526
1685439900000|2023-05-30 09:45:00|175797.3|175647.3|175738.6|175588.6|175807|175657|175732.7|175582.7|457
1685440200000|2023-05-30 09:50:00|175738.9|175588.9|175674.1|175524.1|175745.3|175595.3|175593.6|175463.8|532
1685440500000|2023-05-30 09:55:00|175673.5|175523.5|175707.6|175557.6|175772.5|175622.5|175643.1|175493.1|676
1685440800000|2023-05-30 10:00:00|175706.6|175556.6|175653.9|175503.9|175766.2|175616.2|175623|175473|748
1685441100000|2023-05-30 10:05:00|175654|175504|175640.8|175490.8|175678.3|175528.3|175615.9|175465.9|568
1685441400000|2023-05-30 10:10:00|175640.7|175490.7|175595.7|175445.7|175662.7|175560|175587.3|175437.3|606
1685441700000|2023-05-30 10:15:00|175596|175446|175744.3|175594.3|175744.6|175594.6|175593.9|175443.9|570
1685442000000|2023-05-30 10:20:00|175744.4|175594.4|175753.9|175603.9|175759.9|175609.9|175708.9|175558.9|578
1685442300000|2023-05-30 10:25:00|175761.5|175611.5|175750.8|175600.8|175776.9|175626.9|175740.1|175590.1|557
1685442600000|2023-05-30 10:30:00|175750.6|175600.6|175693.5|175543.5|175764.1|175614.1|175691.4|175541.4|506
1685442900000|2023-05-30 10:35:00|175693.4|175543.4|175725.2|175575.2|175744.6|175594.6|175684.1|175534.1|434
1685443200000|2023-05-30 10:40:00|175725.1|175575.1|175749.1|175599.1|175756.4|175606.4|175715.9|175565.9|659
1685443500000|2023-05-30 10:45:00|175748.1|175598.1|175751.8|175601.8|175773.3|175623.3|175736.1|175586.1|554
1685443800000|2023-05-30 10:50:00|175751.9|175601.9|175836.4|175686.4|175837.3|175687.3|175746.8|175596.8|477
1685444100000|2023-05-30 10:55:00|175836.8|175686.8|175696.4|175546.4|175842.9|175692.9|175659.1|175533.5|519
1685444400000|2023-05-30 11:00:00|175693.8|175543.8|175718|175568|175740.6|175590.6|175687.8|175537.8|537
1685444700000|2023-05-30 11:05:00|175719.3|175569.3|175747.8|175597.8|175775.4|175674.9|175699.7|175567.9|446
1685445000000|2023-05-30 11:10:00|175747.4|175597.4|175641.2|175591.2|175768.1|175645.6|175638.6|175583.5|560
1685445300000|2023-05-30 11:15:00|175641|175591|175618.6|175468.6|175662.4|175591.4|175561.7|175460|569
1685445600000|2023-05-30 11:20:00|175618.7|175468.7|175598.4|175448.4|175623.3|175515.8|175533.6|175438.7|483
1685445900000|2023-05-30 11:25:00|175598.8|175448.8|175584.1|175434.1|175602.9|175493.8|175542.6|175431.2|577
1685446200000|2023-05-30 11:30:00|175584.5|175434.5|175580.4|175530.4|175638.1|175534|175526.1|175432.8|569
1685446500000|2023-05-30 11:35:00|175580.5|175530.5|175569.3|175519.3|175679.8|175588.6|175559.6|175472.8|491
1685446800000|2023-05-30 11:40:00|175569.6|175519.6|175540.2|175490.2|175607|175557|175534.9|175484.9|562
1685447100000|2023-05-30 11:45:00|175540.6|175490.6|175598.7|175448.7|175599.2|175495.4|175537.4|175437.7|574
1685447400000|2023-05-30 11:50:00|175598|175448|175591.5|175441.5|175627.2|175524|175546.6|175437.8|647
1685447700000|2023-05-30 11:55:00|175592|175442|175604.1|175454.1|175626.5|175513.8|175543.9|175436.9|556
1685448000000|2023-05-30 12:00:00|175604.2|175454.2|175621.7|175471.7|175658.6|175553|175561.9|175450|718
1685448300000|2023-05-30 12:05:00|175617.5|175467.5|175436.2|175386.2|175617.5|175496.2|175436.2|175343.5|607
1685448600000|2023-05-30 12:10:00|175436.1|175386.1|175572.3|175422.3|175597.1|175489.8|175435.7|175375.2|570
1685448900000|2023-05-30 12:15:00|175572.4|175422.4|175660.3|175510.3|175661.2|175576.8|175565|175422.3|621
1685449200000|2023-05-30 12:20:00|175665.7|175515.7|175793|175743|175814.5|175746.3|175606.3|175503.4|640
1685449500000|2023-05-30 12:25:00|175793.2|175743.2|175708.8|175658.8|175852.7|175765.5|175708.2|175642.4|664
1685449800000|2023-05-30 12:30:00|175708.9|175658.9|175746|175596|175758.1|175688.8|175658.6|175568.8|654
1685450100000|2023-05-30 12:35:00|175746.1|175596.1|175502.9|175452.9|175796.5|175709.8|175502.7|175409.1|659
1685450400000|2023-05-30 12:40:00|175500.5|175450.5|175527.3|175377.3|175655.1|175550.2|175467|175376|716
1685450700000|2023-05-30 12:45:00|175526.9|175376.9|175512.8|175462.8|175583.8|175490.6|175499.6|175372.6|632
1685451000000|2023-05-30 12:50:00|175512.9|175462.9|175558.9|175408.9|175592.6|175495.4|175500.8|175407.4|594
1685451300000|2023-05-30 12:55:00|175558.6|175408.6|175705.4|175555.4|175723.9|175573.9|175506.8|175406.7|588
1685451600000|2023-05-30 13:00:00|175706.1|175556.1|175614.9|175464.9|175783.9|175685.7|175594.1|175444.1|691
1685451900000|2023-05-30 13:05:00|175615.4|175465.4|175625.6|175575.6|175719.9|175622.8|175573.8|175465.4|584
1685452200000|2023-05-30 13:10:00|175626.9|175576.9|175696|175646|175744.9|175649|175593.1|175489.2|595
1685452500000|2023-05-30 13:15:00|175746.2|175596.2|175677.9|175627.9|175772.5|175659.9|175642.1|175563.2|578
1685452800000|2023-05-30 13:20:00|175677.7|175627.7|175663.6|175613.6|175712.2|175655.5|175602.6|175552.6|629
1685453100000|2023-05-30 13:25:00|175664.1|175614.1|175729|175679|175740.5|175690.5|175630.5|175580.5|617
1685453400000|2023-05-30 13:30:00|175728.9|175678.9|175840.8|175690.8|175845.2|175763.7|175724.2|175661.2|849
1685453700000|2023-05-30 13:35:00|175841|175691|175881|175831|175953.6|175866.2|175766.1|175661.9|845
1685454000000|2023-05-30 13:40:00|175881.4|175831.4|175784.2|175734.2|175883.8|175833.8|175768.1|175686.4|726
1685454300000|2023-05-30 13:45:00|175783.9|175733.9|175858.8|175808.8|175890.7|175840.7|175783.9|175733.9|811
1685454600000|2023-05-30 13:50:00|175858.9|175808.9|175980.9|175930.9|176049.7|175953|175812.3|175762.3|699
1685454900000|2023-05-30 13:55:00|175980.8|175930.8|176104.6|175954.6|176117.9|175967.9|175944.2|175844.7|753
1685455200000|2023-05-30 14:00:00|176099|175949|176036|175886|176191|176041|175996.5|175886|891
1685455500000|2023-05-30 14:05:00|176034|175884|175975.5|175825.5|176129.7|176027.6|175935.9|175820|857
1685455800000|2023-05-30 14:10:00|175975.1|175825.1|176001.9|175851.9|176022.4|175928.1|175867.3|175811.9|805
1685456100000|2023-05-30 14:15:00|176000.6|175850.6|176035.4|175985.4|176077.3|176027.3|175886.1|175789.8|780
1685456400000|2023-05-30 14:20:00|176036|175986|176149.1|175999.1|176151.3|176052.4|175982.8|175906.9|744
1685456700000|2023-05-30 14:25:00|176149.2|175999.2|176034.8|175984.8|176149.2|176051.7|176025|175932|733
1685457000000|2023-05-30 14:30:00|176034.9|175984.9|176001.9|175951.9|176056.6|176006.6|175944.3|175894.3|728
1685457300000|2023-05-30 14:35:00|176002.3|175952.3|175985.9|175935.9|176027.2|175977.2|175967.3|175917.3|587
1685457600000|2023-05-30 14:40:00|175985.8|175935.8|176268.7|176118.7|176268.7|176166.9|175973.7|175923.7|727
1685457900000|2023-05-30 14:45:00|176267.5|176117.5|176380.1|176230.1|176426.8|176328.5|176229|176116.6|802
1685458200000|2023-05-30 14:50:00|176380.2|176230.2|176453.6|176403.6|176463.7|176403.7|176277.6|176191.4|800
1685458500000|2023-05-30 14:55:00|176453.8|176403.8|176679.4|176629.4|176716.3|176666.3|176415.2|176325.1|921
1685458800000|2023-05-30 15:00:00|176678.6|176628.6|176437.1|176387.1|176702.8|176642.7|176430.7|176343.8|890
1685459100000|2023-05-30 15:05:00|176484.9|176334.9|176500.7|176450.7|176540.4|176490.4|176406.7|176334.1|751
1685459400000|2023-05-30 15:10:00|176499.8|176449.8|176692.6|176642.6|176733.2|176683.2|176499.8|176449.8|739
1685459700000|2023-05-30 15:15:00|176692.5|176642.5|176890.7|176840.7|176934|176881.7|176679.9|176586.1|847
1685460000000|2023-05-30 15:20:00|176891.1|176841.1|176841.4|176691.4|176942.4|176877.1|176789.5|176689.6|815
1685460300000|2023-05-30 15:25:00|176841.6|176691.6|176750|176700|176899.4|176810.9|176748.4|176667.2|652
1685460600000|2023-05-30 15:30:00|176802.4|176652.4|176792.9|176642.9|176905.2|176798.2|176746.9|176634|631
1685460900000|2023-05-30 15:35:00|176792.8|176642.8|176802.7|176752.7|176806.1|176756.1|176697.4|176625.1|635
1685461200000|2023-05-30 15:40:00|176800.9|176750.9|176927.6|176777.6|176989.4|176891.9|176754.4|176704.4|705
1685461500000|2023-05-30 15:45:00|176928.9|176778.9|176869.7|176819.7|176937.1|176850.8|176855|176765.3|565
1685461800000|2023-05-30 15:50:00|176869.6|176819.6|176850.3|176800.3|176965.8|176894.8|176846.9|176796.9|558
1685462100000|2023-05-30 15:55:00|176850.5|176800.5|176848.8|176698.8|176884.3|176827.4|176779.4|176678.1|688
1685462400000|2023-05-30 16:00:00|176851.9|176701.9|176869.6|176819.6|176928.1|176826.6|176765.3|176701.9|727
1685462700000|2023-05-30 16:05:00|176869.5|176819.5|176875.8|176725.8|176906|176820.3|176801.6|176681.6|650
1685463000000|2023-05-30 16:10:00|176875.7|176725.7|176799.3|176649.3|176876.8|176770.5|176737.9|176646.5|708
1685463300000|2023-05-30 16:15:00|176799.2|176649.2|176691.8|176541.8|176805.2|176664.1|176636.3|176541.7|695
1685463600000|2023-05-30 16:20:00|176691.7|176541.7|176653.8|176603.8|176692.9|176635.5|176604|176517.5|680
1685463900000|2023-05-30 16:25:00|176653.7|176603.7|176626.5|176576.5|176735.9|176640.4|176589.1|176486.9|736
1685464200000|2023-05-30 16:30:00|176623.7|176573.7|176557.2|176507.2|176684|176591.6|176544.8|176452.2|628
1685464500000|2023-05-30 16:35:00|176557.1|176507.1|176521.6|176471.6|176558.7|176508.7|176487.4|176437.4|677
1685464800000|2023-05-30 16:40:00|176521.9|176471.9|176561.7|176511.7|176612.7|176562.7|176521|176471|656
1685465100000|2023-05-30 16:45:00|176561.8|176511.8|176563|176513|176663.2|176578.8|176558.5|176491.1|708
1685465400000|2023-05-30 16:50:00|176556|176506|176567.8|176517.8|176608.8|176558.8|176553.9|176503.9|488
1685465700000|2023-05-30 16:55:00|176567.3|176517.3|176604|176554|176612.4|176562.4|176563.7|176513.7|658
1685466000000|2023-05-30 17:00:00|176604.2|176554.2|176503.2|176453.2|176642.7|176592.7|176502.8|176451.9|615
1685466300000|2023-05-30 17:05:00|176502.9|176452.9|176504.2|176454.2|176525.7|176464|176465.5|176372.3|579
1685466600000|2023-05-30 17:10:00|176504.4|176454.4|176459.9|176309.9|176529.5|176479.5|176450.3|176300.3|588
1685466900000|2023-05-30 17:15:00|176459.5|176309.5|176451.8|176301.8|176534.9|176428.1|176433|176298.8|602
1685467200000|2023-05-30 17:20:00|176451.7|176301.7|176390.2|176340.2|176451.7|176362.2|176333.9|176242.6|645
1685467500000|2023-05-30 17:25:00|176390.9|176340.9|176447|176397|176506.2|176456.2|176390.9|176305.3|627
1685467800000|2023-05-30 17:30:00|176447.2|176397.2|176545.8|176495.8|176552.9|176502.9|176383.9|176333.9|688
1685468100000|2023-05-30 17:35:00|176546|176496|176511.5|176461.5|176610.5|176560.5|176497.3|176406.8|749
1685468400000|2023-05-30 17:40:00|176510.9|176460.9|176499.2|176449.2|176584.9|176484.4|176471.6|176416.7|675
1685468700000|2023-05-30 17:45:00|176499.5|176449.5|176552.4|176502.4|176552.7|176502.7|176490|176440|660
1685469000000|2023-05-30 17:50:00|176553.4|176503.4|176700.6|176650.6|176773.8|176685.7|176543.2|176493.2|681
1685469300000|2023-05-30 17:55:00|176700.8|176650.8|176772.5|176722.5|176799.3|176749.3|176659.9|176590.7|659
1685469600000|2023-05-30 18:00:00|176772.4|176722.4|176726.7|176676.7|176850.8|176800.8|176692|176642|684
1685469900000|2023-05-30 18:05:00|176726.6|176676.6|176808.5|176758.5|176811.3|176761.3|176717.9|176667.9|594
1685470200000|2023-05-30 18:10:00|176808.6|176758.6|176721|176671|176908.1|176854.4|176720.4|176670.4|736
1685470500000|2023-05-30 18:15:00|176720.2|176670.2|176787|176737|176814.3|176747|176714.5|176659.8|637
1685470800000|2023-05-30 18:20:00|176786.8|176736.8|176847.4|176797.4|176847.5|176797.5|176723.4|176673.4|742
1685471100000|2023-05-30 18:25:00|176847.6|176797.6|176832.6|176782.6|176921.7|176871.7|176829.8|176779.8|660
1685471400000|2023-05-30 18:30:00|176833|176783|176877|176827|176952|176902|176816.6|176766.6|717
1685471700000|2023-05-30 18:35:00|176876.9|176826.9|176808.9|176758.9|176876.9|176826.9|176778.2|176728.2|710
1685472000000|2023-05-30 18:40:00|176808.2|176758.2|176747.9|176697.9|176808.8|176758.8|176713.1|176663.1|696
1685472300000|2023-05-30 18:45:00|176747.3|176697.3|176704.3|176654.3|176747.8|176697.8|176662.6|176557.8|588
1685472600000|2023-05-30 18:50:00|176704.6|176654.6|176650.7|176600.7|176772.5|176689.4|176633.5|176583.5|763
1685472900000|2023-05-30 18:55:00|176650.6|176600.6|176750.5|176700.5|176752.6|176702.6|176649.1|176599.1|671
1685473200000|2023-05-30 19:00:00|176750.2|176700.2|176689.7|176639.7|176760.7|176710.7|176689.7|176639.7|589
1685473500000|2023-05-30 19:05:00|176691.2|176641.2|176602.8|176552.8|176702.1|176652.1|176599.6|176549.6|613
1685473800000|2023-05-30 19:10:00|176601.2|176551.2|176594.5|176544.5|176623.6|176573.6|176578|176528|559
1685474100000|2023-05-30 19:15:00|176594.2|176544.2|176567.5|176517.5|176617.5|176567.5|176563.3|176513.3|680
1685474400000|2023-05-30 19:20:00|176567.3|176517.3|176520.6|176470.6|176610.8|176520.4|176510.4|176396.4|735
1685474700000|2023-05-30 19:25:00|176520.5|176470.5|176510.3|176460.3|176522.9|176472.9|176490.1|176440.1|589
1685475000000|2023-05-30 19:30:00|176510.7|176460.7|176535.2|176485.2|176553.7|176485.9|176486.4|176396.8|767
1685475300000|2023-05-30 19:35:00|176535.4|176485.4|176545|176495|176590.2|176497|176511|176433.1|563
1685475600000|2023-05-30 19:40:00|176544.7|176494.7|176581.2|176531.2|176581.5|176531.5|176527.4|176477.4|670
1685475900000|2023-05-30 19:45:00|176581.1|176531.1|176595.2|176545.2|176652.6|176560.9|176577.6|176494.6|629
1685476200000|2023-05-30 19:50:00|176595.1|176545.1|176643.1|176493.1|176652.7|176550.8|176543.2|176439.5|507
1685476500000|2023-05-30 19:55:00|176646.9|176496.9|176620.2|176570.2|176705.7|176621.9|176615.3|176472.6|697
1685476800000|2023-05-30 20:00:00|176620.7|176570.7|176702.5|176552.5|176704.5|176605.8|176615.5|176549.3|537
1685477100000|2023-05-30 20:05:00|176702.4|176552.4|176728.5|176578.5|176754.5|176604.5|176698.2|176548.2|382
1685477400000|2023-05-30 20:10:00|176727.4|176577.4|176695.3|176545.3|176729.1|176579.1|176692|176542|413
1685477700000|2023-05-30 20:15:00|176694.2|176544.2|176608.9|176558.9|176694.6|176565|176606.7|176510.4|248
1685478000000|2023-05-30 20:20:00|176608.1|176558.1|176649.1|176499.1|176654|176559.1|176597.4|176489|238
1685478300000|2023-05-30 20:25:00|176649|176499|176688.6|176538.6|176691.8|176541.8|176645.7|176495.7|428
1685478600000|2023-05-30 20:30:00|176688.4|176538.4|176677.9|176527.9|176688.4|176538.4|176675.3|176525.3|596
1685478900000|2023-05-30 20:35:00|176677.7|176527.7|176673.9|176523.9|176681.4|176531.4|176667.4|176517.4|753
1685479200000|2023-05-30 20:40:00|176673.7|176523.7|176691.9|176541.9|176778.1|176628.1|176615.5|176465.5|436
1685479500000|2023-05-30 20:45:00|176692.1|176542.1|176708.7|176558.7|176780.1|176630.1|176653|176503|372
1685479800000|2023-05-30 20:50:00|176708.6|176558.6|176675.7|176525.7|176710.4|176560.4|176603.6|176453.6|371
1685480100000|2023-05-30 20:55:00|176675.4|176525.4|176660.5|176503.2|176680.9|176530.9|176632.9|176482.9|429
1685480400000|2023-05-30 21:00:00|176669.7|176470.5|176972.3|176662.3|176998.2|176688.2|176669.7|176420.1|170
1685480700000|2023-05-30 21:05:00|176975.1|176665.1|176854.5|176544.5|177107.9|176797.9|176730|176420|154
1685481000000|2023-05-30 21:10:00|176856.9|176546.9|176842.1|176532.1|176856.9|176546.9|176504.5|176194.5|201
1685481300000|2023-05-30 21:15:00|176841.3|176531.3|176770|176460|176906.4|176596.4|176725.7|176415.7|224
1685481600000|2023-05-30 21:20:00|176770.1|176460.1|176798.2|176488.2|176848.5|176538.5|176618.4|176308.4|188
1685481900000|2023-05-30 21:25:00|176794.1|176484.1|176812.1|176502.1|176814|176504|176784.4|176474.4|81
1685482200000|2023-05-30 21:30:00|176811.5|176501.5|176797.9|176487.9|176812|176502|176794.9|176484.9|175
1685482500000|2023-05-30 21:35:00|176796.6|176486.6|176772.1|176462.1|176805.9|176495.9|176730.2|176420.2|271
1685482800000|2023-05-30 21:40:00|176772.2|176462.2|176746.9|176436.9|176788.8|176478.8|176744|176434|211
1685483100000|2023-05-30 21:45:00|176748.9|176438.9|176748.6|176442|176760.6|176450.6|176737.9|176430.5|325
1685483400000|2023-05-30 21:50:00|176750.2|176440.2|176707.6|176397.6|176753.7|176464|176705.2|176395.2|287
1685483700000|2023-05-30 21:55:00|176707.3|176397.3|176669.6|176436.9|176717.5|176438.4|176669.6|176396.7|137
1685484000000|2023-05-30 22:00:00|176671.6|176438.7|176708.3|176489.6|176713.7|176513.9|176662.3|176416.6|290
1685484300000|2023-05-30 22:05:00|176694.5|176489.5|176656.1|176506.1|176704|176521.1|176655.8|176484|149
1685484600000|2023-05-30 22:10:00|176658.4|176508.4|176674.3|176524.3|176685.4|176528.2|176645.6|176495.6|174
1685484900000|2023-05-30 22:15:00|176675.3|176525.3|176663.4|176513.4|176678.2|176528.2|176651|176501|202
1685485200000|2023-05-30 22:20:00|176663.5|176513.5|176678.9|176528.9|176680.4|176530.4|176661.2|176511.2|141
1685485500000|2023-05-30 22:25:00|176679|176529|176666.2|176516.2|176682.1|176532.1|176662.3|176512.3|107
1685485800000|2023-05-30 22:30:00|176664.9|176514.9|176678.3|176528.3|176678.7|176528.7|176658.6|176508.6|104
1685486100000|2023-05-30 22:35:00|176678.4|176528.4|176678.4|176528.4|176680.6|176530.6|176675.2|176525.2|107
1685486400000|2023-05-30 22:40:00|176677.7|176527.7|176679.9|176529.9|176686.5|176536.5|176673.4|176523.4|107
1685486700000|2023-05-30 22:45:00|176679.8|176529.8|176685.5|176535.5|176686.6|176536.6|176675.9|176525.9|67
1685487000000|2023-05-30 22:50:00|176685.4|176535.4|176678.5|176528.5|176691.8|176541.8|176676.4|176526.4|136
1685487300000|2023-05-30 22:55:00|176678.4|176528.4|176655.7|176505.7|176680.1|176530.1|176645.5|176495.5|91
1685487600000|2023-05-30 23:00:00|176649.8|176499.8|176680|176530|176685.7|176535.7|176645.5|176495.5|216
1685487900000|2023-05-30 23:05:00|176679.7|176529.7|176680|176530|176688.4|176538.4|176668.8|176518.8|97
1685488200000|2023-05-30 23:10:00|176679.6|176529.6|176680.1|176530.1|176685.8|176535.8|176665|176515|203
1685488500000|2023-05-30 23:15:00|176680|176530|176674.3|176524.3|176680.8|176530.8|176661.4|176511.4|175
1685488800000|2023-05-30 23:20:00|176674.4|176524.4|176676.6|176526.6|176677.3|176527.3|176648.6|176498.6|200
1685489100000|2023-05-30 23:25:00|176676.7|176526.7|176663.6|176513.6|176676.7|176526.7|176662|176512|144
1685489400000|2023-05-30 23:30:00|176663.2|176513.2|176750.6|176600.6|176754.6|176604.6|176661.8|176511.8|240
1685489700000|2023-05-30 23:35:00|176751.8|176601.8|176760.9|176610.9|176762.6|176612.6|176746.4|176596.4|104
1685490000000|2023-05-30 23:40:00|176760.5|176610.5|176759.5|176609.5|176770.2|176620.2|176756|176606|89
1685490300000|2023-05-30 23:45:00|176759.3|176609.3|176756.5|176606.5|176766.5|176616.5|176756.3|176606.3|113
1685490600000|2023-05-30 23:50:00|176757.1|176607.1|176781.8|176631.8|176782.1|176632.1|176755.2|176605.2|79
1685490900000|2023-05-30 23:55:00|176781.7|176631.7|176786.3|176636.3|176789.8|176639.8|176777.5|176627.5|88
1685491200000|2023-05-31 00:00:00|176786.4|176636.4|176777.8|176627.8|176786.4|176636.4|176772.5|176622.5|159
1685491500000|2023-05-31 00:05:00|176777.7|176627.7|176793.2|176643.2|176796|176646|176774.3|176624.3|182
1685491800000|2023-05-31 00:10:00|176793.1|176643.1|176785.3|176635.3|176808.2|176658.2|176777.8|176627.8|188
1685492100000|2023-05-31 00:15:00|176785.1|176635.1|176781.1|176631.1|176790.9|176640.9|176781.1|176631.1|161
1685492400000|2023-05-31 00:20:00|176781.2|176631.2|176760.1|176610.1|176783.6|176633.6|176759.2|176609.2|165
1685492700000|2023-05-31 00:25:00|176760|176610|176772.6|176622.6|176777.7|176627.7|176755.5|176605.5|225
1685493000000|2023-05-31 00:30:00|176772.5|176622.5|176774.7|176624.7|176781.5|176631.5|176772.3|176622.3|193
1685493300000|2023-05-31 00:35:00|176774.6|176624.6|176774.1|176624.1|176779.2|176629.2|176769.2|176619.2|132
1685493600000|2023-05-31 00:40:00|176774.2|176624.2|176774.9|176624.9|176780|176630|176770.4|176620.4|117
1685493900000|2023-05-31 00:45:00|176774.8|176624.8|176759.8|176609.8|176782.7|176632.7|176757.9|176607.9|155
1685494200000|2023-05-31 00:50:00|176759.9|176609.9|176778.8|176628.8|176789.4|176639.4|176732.3|176582.3|341
1685494500000|2023-05-31 00:55:00|176778.7|176628.7|176776.4|176626.4|176783.8|176633.8|176739|176589|315
1685494800000|2023-05-31 01:00:00|176777.8|176627.8|176780.6|176630.6|176783.9|176633.9|176775.4|176625.4|326
1685495100000|2023-05-31 01:05:00|176780.4|176630.4|176780.9|176630.9|176782.9|176632.9|176767.9|176617.9|212
1685495400000|2023-05-31 01:10:00|176779.9|176629.9|176781.5|176631.5|176783|176633|176779.9|176629.9|143
1685495700000|2023-05-31 01:15:00|176781.1|176631.1|176802.7|176652.7|176802.7|176652.7|176778.8|176628.8|358
1685496000000|2023-05-31 01:20:00|176802.6|176652.6|176796.7|176646.7|176820.4|176670.4|176782.8|176632.8|435
1685496300000|2023-05-31 01:25:00|176796.6|176646.6|176779.5|176629.5|176808.4|176658.4|176779.3|176629.3|216
1685496600000|2023-05-31 01:30:00|176779.3|176629.3|176905.3|176755.3|176935.1|176785.1|176747.4|176597.4|599
1685496900000|2023-05-31 01:35:00|176905.4|176755.4|176902.5|176752.5|176936.2|176786.2|176893.7|176743.7|410
1685497200000|2023-05-31 01:40:00|176902.6|176752.6|176905.6|176755.6|176916.6|176766.6|176874.3|176724.3|365
1685497500000|2023-05-31 01:45:00|176905.5|176755.5|176901.2|176751.2|176935.3|176785.3|176889.8|176739.8|479
1685497800000|2023-05-31 01:50:00|176903|176753|176875.1|176725.1|176903|176753|176858|176708|417
1685498100000|2023-05-31 01:55:00|176877.2|176727.2|176916.2|176766.2|176923.3|176773.3|176871.5|176721.5|415
1685498400000|2023-05-31 02:00:00|176917.3|176767.3|176907.6|176757.6|176934.7|176784.7|176893.6|176743.6|381
1685498700000|2023-05-31 02:05:00|176907.5|176757.5|176963.6|176813.6|176972.6|176822.6|176905.6|176755.6|346
1685499000000|2023-05-31 02:10:00|176963.7|176813.7|176965.9|176815.9|176977.3|176827.3|176946.7|176796.7|336
1685499300000|2023-05-31 02:15:00|176965.8|176815.8|176962.3|176812.3|176970.4|176820.4|176956.6|176806.6|136
1685499600000|2023-05-31 02:20:00|176962.7|176812.7|177022|176872|177029.5|176879.5|176962.2|176812.2|259
1685499900000|2023-05-31 02:25:00|177021.9|176871.9|176980|176830|177032.3|176882.3|176979.9|176829.9|266
1685500200000|2023-05-31 02:30:00|176979.9|176829.9|176983.7|176833.7|176997.4|176847.4|176976.8|176826.8|333
1685500500000|2023-05-31 02:35:00|176984|176834|176993.5|176843.5|177002.9|176852.9|176983.8|176833.8|189
1685500800000|2023-05-31 02:40:00|176994|176844|176996.5|176846.5|177010.8|176860.8|176993|176843|216
1685501100000|2023-05-31 02:45:00|176996|176846|177003.8|176853.8|177003.8|176853.8|176983.8|176833.8|312
1685501400000|2023-05-31 02:50:00|177003.1|176853.1|176972.1|176822.1|177006.5|176856.5|176969.7|176819.7|296
1685501700000|2023-05-31 02:55:00|176971.4|176821.4|176967.2|176817.2|176972.9|176822.9|176958.6|176808.6|358
1685502000000|2023-05-31 03:00:00|176967|176817|176976.3|176826.3|176976.7|176826.7|176951.3|176801.3|308
1685502300000|2023-05-31 03:05:00|176976.5|176826.5|176947.5|176797.5|176976.5|176826.5|176931|176781|356
1685502600000|2023-05-31 03:10:00|176947.9|176797.9|176966.1|176816.1|176969.6|176819.6|176926.9|176776.9|354
1685502900000|2023-05-31 03:15:00|176966|176816|176986.9|176836.9|176998.4|176848.4|176963.7|176813.7|322
1685503200000|2023-05-31 03:20:00|176986.8|176836.8|176985.9|176835.9|176993.7|176843.7|176983.5|176833.5|151
1685503500000|2023-05-31 03:25:00|176986.7|176836.7|176979.6|176829.6|177000.7|176850.7|176978.2|176828.2|168
1685503800000|2023-05-31 03:30:00|176979.9|176829.9|177006.4|176856.4|177013.2|176863.2|176979.8|176829.8|255
1685504100000|2023-05-31 03:35:00|177009.5|176859.5|177040.1|176890.1|177058.7|176908.7|177006.3|176856.3|238
1685504400000|2023-05-31 03:40:00|177040|176890|177003.8|176853.8|177042|176892|177002.6|176852.6|226
1685504700000|2023-05-31 03:45:00|177003.9|176853.9|177009.6|176859.6|177014.2|176864.2|177001.9|176851.9|142
1685505000000|2023-05-31 03:50:00|177009.5|176859.5|177019.1|176869.1|177032.6|176882.6|177003.7|176853.7|216
1685505300000|2023-05-31 03:55:00|177019.2|176869.2|177009.8|176859.8|177022.4|176872.4|177006.6|176856.6|125
1685505600000|2023-05-31 04:00:00|177008.5|176858.5|177020.3|176870.3|177030.5|176880.5|177008|176858|126
1685505900000|2023-05-31 04:05:00|177020.1|176870.1|177020.1|176870.1|177022.8|176872.8|177009.5|176859.5|144
1685506200000|2023-05-31 04:10:00|177020|176870|177000|176850|177025.2|176875.2|176999.6|176849.6|97
1685506500000|2023-05-31 04:15:00|176999.7|176849.7|177001.1|176851.1|177005.5|176855.5|176989.8|176839.8|244
1685506800000|2023-05-31 04:20:00|177001|176851|176999|176849|177004.1|176854.1|176996.3|176846.3|204
1685507100000|2023-05-31 04:25:00|176999.2|176849.2|176978.1|176828.1|177002.4|176852.4|176962.1|176812.1|219
1685507400000|2023-05-31 04:30:00|176977.4|176827.4|176969.1|176819.1|176977.4|176827.4|176964|176814|194
1685507700000|2023-05-31 04:35:00|176966.5|176816.5|176969.1|176819.1|176974.8|176824.8|176966.3|176816.3|134
1685508000000|2023-05-31 04:40:00|176968.9|176818.9|176975.9|176825.9|176976.9|176826.9|176966.2|176816.2|185
1685508300000|2023-05-31 04:45:00|176975.8|176825.8|176980.1|176830.1|176981.4|176831.4|176973.2|176823.2|237
1685508600000|2023-05-31 04:50:00|176979.6|176829.6|176977.5|176827.5|176986.2|176836.2|176974.8|176824.8|166
1685508900000|2023-05-31 04:55:00|176977.6|176827.6|176951|176801|176979.6|176829.6|176948.1|176798.1|229
1685509200000|2023-05-31 05:00:00|176951.3|176801.3|176964|176814|176967|176817|176945.1|176795.1|294
1685509500000|2023-05-31 05:05:00|176964.1|176814.1|176975.7|176825.7|176979.7|176829.7|176945.4|176795.4|461
1685509800000|2023-05-31 05:10:00|176975.2|176825.2|176971.5|176821.5|176980.2|176830.2|176963|176813|850
1685510100000|2023-05-31 05:15:00|176971.9|176821.9|176943.7|176793.7|176975.5|176825.5|176941.4|176791.4|545
1685510400000|2023-05-31 05:20:00|176943.3|176793.3|176933.9|176783.9|176943.3|176793.3|176930.9|176780.9|656
1685510700000|2023-05-31 05:25:00|176934|176784|176935.3|176785.3|176939|176789|176924.5|176774.5|596
1685511000000|2023-05-31 05:30:00|176936.8|176786.8|177004.5|176854.5|177007.7|176857.7|176933.6|176783.6|633
1685511300000|2023-05-31 05:35:00|177004.3|176854.3|177028.7|176878.7|177060.4|176910.4|177004.2|176854.2|489
1685511600000|2023-05-31 05:40:00|177027.4|176877.4|176998.6|176848.6|177028.9|176878.9|176995.1|176845.1|783
1685511900000|2023-05-31 05:45:00|176998.5|176848.5|176962.9|176812.9|177001.6|176851.6|176961.9|176811.9|909
1685512200000|2023-05-31 05:50:00|176963|176813|176904.5|176754.5|176965.8|176815.8|176901|176751|573
1685512500000|2023-05-31 05:55:00|176904.4|176754.4|176900.6|176750.6|176923.9|176773.9|176874.3|176724.3|717
1685512800000|2023-05-31 06:00:00|176899.5|176749.5|176963.6|176813.6|177068|176918|176890.2|176740.2|661
1685513100000|2023-05-31 06:05:00|176963.5|176813.5|177023.2|176873.2|177049.8|176899.8|176889.8|176739.8|715
1685513400000|2023-05-31 06:10:00|177023|176873|177062.2|176912.2|177089.5|176939.5|177021.5|176871.5|616
1685513700000|2023-05-31 06:15:00|177062.3|176912.3|177024.2|176874.2|177062.3|176912.3|176999.8|176849.8|588
1685514000000|2023-05-31 06:20:00|177024|176874|177085.4|176935.4|177087|176937|177001.2|176851.2|501
1685514300000|2023-05-31 06:25:00|177085.2|176935.2|177120.3|176970.3|177124.9|176974.9|177084.7|176934.7|716
1685514600000|2023-05-31 06:30:00|177120.2|176970.2|177025.4|176875.4|177124.8|176974.8|177024.2|176874.2|720
1685514900000|2023-05-31 06:35:00|177025.3|176875.3|177029.8|176879.8|177055.7|176905.7|177014.3|176864.3|790
1685515200000|2023-05-31 06:40:00|177029.1|176879.1|176992.9|176842.9|177030.8|176880.8|176929.3|176779.3|620
1685515500000|2023-05-31 06:45:00|176993.1|176843.1|176897.3|176747.3|177018.3|176868.3|176886|176736|701
1685515800000|2023-05-31 06:50:00|176897.6|176747.6|176938.3|176788.3|176951.8|176801.8|176894|176744|537
1685516100000|2023-05-31 06:55:00|176938.4|176788.4|176947.8|176797.8|176956.8|176806.8|176897.6|176747.6|581
1685516400000|2023-05-31 07:00:00|176948|176798|177006.8|176856.8|177022.6|176872.6|176942.4|176792.4|693
1685516700000|2023-05-31 07:05:00|177006.7|176856.7|176871.4|176721.4|177021.6|176871.6|176865.7|176715.7|611
1685517000000|2023-05-31 07:10:00|176877.4|176727.4|176992.2|176842.2|177001.1|176851.1|176877.4|176727.4|639
1685517300000|2023-05-31 07:15:00|176992.1|176842.1|176988.3|176838.3|177002.9|176852.9|176898|176748|655
1685517600000|2023-05-31 07:20:00|176987.7|176837.7|176946|176796|177021.1|176871.1|176931.1|176781.1|723
1685517900000|2023-05-31 07:25:00|176944.2|176794.2|176808.1|176658.1|176944.2|176794.2|176805|176655|726
1685518200000|2023-05-31 07:30:00|176807.8|176657.8|176781.5|176631.5|176865.6|176715.6|176777.6|176627.6|665
1685518500000|2023-05-31 07:35:00|176782.7|176632.7|176777.5|176627.5|176805.3|176655.3|176739.2|176589.2|599
1685518800000|2023-05-31 07:40:00|176776.7|176626.7|176761.8|176611.8|176780.5|176630.5|176713.9|176563.9|660
1685519100000|2023-05-31 07:45:00|176763|176613|176735|176585|176764.8|176639|176658.4|176555.3|751
1685519400000|2023-05-31 07:50:00|176735.1|176585.1|176710.2|176560.2|176745.1|176616.1|176657.9|176554|678
1685519700000|2023-05-31 07:55:00|176710.4|176560.4|176638.3|176488.3|176717.8|176567.8|176611.6|176461.6|643
1685520000000|2023-05-31 08:00:00|176637.6|176487.6|176721.4|176571.4|176749.1|176599.1|176616.7|176466.7|740
1685520300000|2023-05-31 08:05:00|176721.5|176571.5|176719.5|176569.5|176767.7|176617.7|176678.6|176528.6|667
1685520600000|2023-05-31 08:10:00|176719.4|176569.4|176735.3|176685.3|176796.4|176688.6|176716.2|176566.2|654
1685520900000|2023-05-31 08:15:00|176733.5|176683.5|176667.7|176517.7|176798.6|176693.4|176651.4|176501.4|616
1685521200000|2023-05-31 08:20:00|176667.5|176517.5|176638.6|176488.6|176685.2|176535.2|176620.3|176470.3|648
1685521500000|2023-05-31 08:25:00|176638.7|176488.7|176637.3|176487.3|176681.5|176531.5|176619.3|176469.3|511
1685521800000|2023-05-31 08:30:00|176637.1|176487.1|176599.6|176449.6|176651|176501|176590.7|176440.7|691
1685522100000|2023-05-31 08:35:00|176599.5|176449.5|176710.6|176560.6|176715.1|176565.1|176587.7|176437.7|591
1685522400000|2023-05-31 08:40:00|176710.3|176560.3|176738.6|176588.6|176757.9|176651.8|176640.2|176535.5|557
1685522700000|2023-05-31 08:45:00|176738.5|176588.5|176743.2|176593.2|176787.3|176637.3|176718.3|176568.3|595
1685523000000|2023-05-31 08:50:00|176742.4|176592.4|176683.1|176533.1|176742.4|176594|176644|176527.6|616
1685523300000|2023-05-31 08:55:00|176683|176533|176676.7|176526.7|176688.2|176538.2|176657.1|176507.1|617
1685523600000|2023-05-31 09:00:00|176676.9|176526.9|176721.8|176571.8|176727.7|176577.7|176649.8|176499.8|715
1685523900000|2023-05-31 09:05:00|176721.5|176571.5|176653.1|176503.1|176739.3|176598.2|176630.3|176500.4|536
1685524200000|2023-05-31 09:10:00|176654.6|176504.6|176619.8|176469.8|176685.1|176557.7|176605.5|176469.8|473
1685524500000|2023-05-31 09:15:00|176619.7|176469.7|176562.6|176412.6|176630.2|176495.3|176514.9|176412.6|573
1685524800000|2023-05-31 09:20:00|176562.5|176412.5|176546.6|176496.6|176605.7|176502.6|176543.8|176412.5|471
1685525100000|2023-05-31 09:25:00|176547.1|176497.1|176509.4|176459.4|176558.6|176497.1|176499|176408.6|574
1685525400000|2023-05-31 09:30:00|176509.3|176459.3|176569.5|176419.5|176594.4|176497.7|176506.5|176408.2|668
1685525700000|2023-05-31 09:35:00|176569.3|176419.3|176580.8|176530.8|176662.2|176566.1|176568.7|176418.7|629
1685526000000|2023-05-31 09:40:00|176580.7|176530.7|176477.9|176427.9|176634.8|176534.1|176477.7|176427.7|513
1685526300000|2023-05-31 09:45:00|176478|176428|176537.6|176387.6|176552.9|176428.1|176477.4|176368.4|467
1685526600000|2023-05-31 09:50:00|176536.7|176386.7|176622.9|176472.9|176662.2|176567.2|176532.9|176382.9|552
1685526900000|2023-05-31 09:55:00|176622.8|176472.8|176547.8|176497.8|176658.1|176537.3|176544.6|176465.8|558
1685527200000|2023-05-31 10:00:00|176548|176498|176685.4|176535.4|176689.8|176539.8|176500.4|176350.4|668
1685527500000|2023-05-31 10:05:00|176685.3|176535.3|176633.6|176483.6|176693.6|176543.6|176618.7|176468.7|395
1685527800000|2023-05-31 10:10:00|176633.7|176483.7|176794|176644|176794.3|176690.2|176612.5|176480.5|596
1685528100000|2023-05-31 10:15:00|176793.9|176643.9|176794.3|176644.3|176850.5|176719|176735|176637.2|502
1685528400000|2023-05-31 10:20:00|176794.4|176644.4|176671.4|176521.4|176795.1|176645.1|176617.9|176475.7|638
1685528700000|2023-05-31 10:25:00|176671.5|176521.5|176629.8|176479.8|176675.9|176525.9|176621.8|176471.8|609
1685529000000|2023-05-31 10:30:00|176629.7|176479.7|176656.2|176506.2|176669.9|176567.3|176617.3|176475.9|524
1685529300000|2023-05-31 10:35:00|176656.7|176506.7|176630.9|176480.9|176690.4|176540.4|176629.9|176479.9|483
1685529600000|2023-05-31 10:40:00|176631|176481|176535.6|176385.6|176632.6|176482.6|176529.4|176379.4|497
1685529900000|2023-05-31 10:45:00|176535.7|176385.7|176558.8|176408.8|176598.3|176448.3|176509.8|176359.8|588
1685530200000|2023-05-31 10:50:00|176558.6|176408.6|176659.5|176509.5|176660.6|176510.6|176553.8|176403.8|479
1685530500000|2023-05-31 10:55:00|176659.4|176509.4|176636.5|176486.5|176718.4|176576.8|176616.6|176485.4|630
1685530800000|2023-05-31 11:00:00|176636.6|176486.6|176704.5|176554.5|176704.9|176554.9|176623.4|176473.4|541
1685531100000|2023-05-31 11:05:00|176704.6|176554.6|176785.1|176635.1|176785.6|176657.5|176654.7|176554.6|392
1685531400000|2023-05-31 11:10:00|176784.9|176634.9|176930.3|176880.3|176930.3|176880.3|176742.9|176634.9|522
1685531700000|2023-05-31 11:15:00|176930.4|176880.4|176893.7|176843.7|177006.5|176907.1|176851.8|176750.2|491
1685532000000|2023-05-31 11:20:00|176893.8|176843.8|176768.8|176718.8|176941.9|176843.8|176768.8|176718.8|302
1685532300000|2023-05-31 11:25:00|176769.2|176719.2|176867.9|176717.9|176924.2|176806.4|176767.9|176674|491
1685532600000|2023-05-31 11:30:00|176867.6|176717.6|176739.6|176689.6|176869.3|176768.7|176725.1|176646.3|523
1685532900000|2023-05-31 11:35:00|176740.5|176690.5|176870.5|176820.5|176870.8|176820.8|176740.1|176675.5|434
1685533200000|2023-05-31 11:40:00|176870.8|176820.8|176961.3|176911.3|176996.7|176946.7|176844.6|176794.6|420
1685533500000|2023-05-31 11:45:00|176961.4|176911.4|177378.5|177328.5|177442.4|177343|176939.5|176889.5|687
1685533800000|2023-05-31 11:50:00|177378.6|177328.6|177407.7|177257.7|177423.6|177328.7|177208.8|177079.4|774
1685534100000|2023-05-31 11:55:00|177407.6|177257.6|177158.5|177108.5|177407.6|177295.1|177155|177088.9|551
1685534400000|2023-05-31 12:00:00|177159|177109|177173.2|177123.2|177256.7|177144.9|177111|177003.1|644
1685534700000|2023-05-31 12:05:00|177173.7|177123.7|177311.9|177161.9|177311.9|177210.1|177111.5|177004.8|730
1685535000000|2023-05-31 12:10:00|177312.7|177162.7|176970.2|176920.2|177315.9|177210.5|176968.6|176868.2|808
1685535300000|2023-05-31 12:15:00|176969.9|176919.9|177061.1|177011.1|177197.1|177099.4|176969.9|176871.9|709
1685535600000|2023-05-31 12:20:00|177061.7|177011.7|176983.8|176833.8|177061.7|177011.7|176929.7|176833.8|747
1685535900000|2023-05-31 12:25:00|176983.6|176833.6|176877.1|176727.1|176983.6|176876.9|176853.2|176721.9|647
1685536200000|2023-05-31 12:30:00|176874.6|176724.6|176790.9|176740.9|176980.8|176873.2|176790.9|176693.9|685
1685536500000|2023-05-31 12:35:00|176787.9|176737.9|176689.9|176539.9|176853|176742.6|176633.6|176534.8|715
1685536800000|2023-05-31 12:40:00|176689.8|176539.8|176570.9|176520.9|176689.8|176564.8|176537.2|176453.9|681
1685537100000|2023-05-31 12:45:00|176570.6|176520.6|176571.2|176521.2|176668.2|176580.5|176445.2|176375.6|729
1685537400000|2023-05-31 12:50:00|176571.6|176521.6|176609.9|176559.9|176667.4|176577.5|176471.1|176381.2|783
1685537700000|2023-05-31 12:55:00|176609.2|176559.2|176516.3|176466.3|176825.1|176713.3|176515.6|176447.5|740
1685538000000|2023-05-31 13:00:00|176518.2|176468.2|176698.2|176648.2|176768.6|176696|176440.3|176350.3|804
1685538300000|2023-05-31 13:05:00|176698|176648|176582.1|176532.1|176731.2|176681.2|176569.6|176464.7|642
1685538600000|2023-05-31 13:10:00|176581.8|176531.8|176712.3|176662.3|176755.2|176666.5|176558.1|176508.1|648
1685538900000|2023-05-31 13:15:00|176712.9|176662.9|176803.4|176753.4|176848.4|176762.2|176675.6|176625.6|681
1685539200000|2023-05-31 13:20:00|176803.7|176753.7|176781.5|176731.5|176849.8|176799.8|176772.8|176722.8|666
1685539500000|2023-05-31 13:25:00|176781.6|176731.6|176766.4|176716.4|176805|176755|176765.9|176715.9|542
1685539800000|2023-05-31 13:30:00|176766.8|176716.8|176772|176722|176816.5|176747.2|176669.9|176563.3|832
1685540100000|2023-05-31 13:35:00|176770.3|176720.3|176620.7|176470.7|176820.1|176721.2|176620.6|176470.6|605
1685540400000|2023-05-31 13:40:00|176619.8|176469.8|176485.6|176335.6|176632.9|176482.9|176387.2|176313.1|723
1685540700000|2023-05-31 13:45:00|176485.4|176335.4|176541.8|176491.8|176619.3|176546.1|176399.1|176326.2|754
1685541000000|2023-05-31 13:50:00|176540.9|176490.9|176603.1|176553.1|176643.9|176593.9|176410.8|176360.8|787
1685541300000|2023-05-31 13:55:00|176604.5|176554.5|176661.2|176511.2|176702.3|176652.3|176572.2|176472.8|870
1685541600000|2023-05-31 14:00:00|176660.9|176510.9|176872|176722|176968.9|176862.7|176660.9|176510.9|1063
1685541900000|2023-05-31 14:05:00|176871.1|176721.1|176692.2|176642.2|176872.1|176806.6|176657.2|176607.2|859
1685542200000|2023-05-31 14:10:00|176693|176643|176533.8|176483.8|176768.7|176677.4|176521.4|176471.4|771
1685542500000|2023-05-31 14:15:00|176533.9|176483.9|176466.4|176416.4|176534.6|176484.6|176389|176339|808
1685542800000|2023-05-31 14:20:00|176466.3|176416.3|176645.7|176495.7|176660.1|176510.1|176453.1|176356.1|841
1685543100000|2023-05-31 14:25:00|176645.3|176495.3|176633.1|176483.1|176716.3|176566.3|176604.8|176454.8|844
1685543400000|2023-05-31 14:30:00|176633|176483|176586.3|176436.3|176633.6|176555.6|176473.7|176423.7|919
1685543700000|2023-05-31 14:35:00|176586.4|176436.4|176784.8|176734.8|176951.5|176832|176539.2|176434.6|850
1685544000000|2023-05-31 14:40:00|176784.7|176734.7|176908.6|176858.6|177185.2|177041.6|176784.7|176685.6|915
1685544300000|2023-05-31 14:45:00|176908.4|176858.4|177012.1|176962.1|177280.9|177183.8|176887.9|176837.9|863
1685544600000|2023-05-31 14:50:00|177012.3|176962.3|177400.2|177350.2|177493.7|177443.7|176985.1|176935.1|964
1685544900000|2023-05-31 14:55:00|177420.9|177370.9|177613.6|177463.6|177749.5|177675|177420.9|177370.9|1068
1685545200000|2023-05-31 15:00:00|177613.2|177463.2|177345.1|177295.1|177717.2|177663|177345.1|177295.1|1015
1685545500000|2023-05-31 15:05:00|177345.7|177295.7|177620.7|177470.7|177631|177565|177327.3|177255.6|851
1685545800000|2023-05-31 15:10:00|177620.6|177470.6|177548.7|177498.7|177707|177616.8|177498.9|177417|793
1685546100000|2023-05-31 15:15:00|177548.6|177498.6|177552.9|177402.9|177649.5|177522.7|177397.2|177299.3|841
1685546400000|2023-05-31 15:20:00|177554.1|177404.1|177276.2|177226.2|177555.6|177456.9|177263.6|177168.2|787
1685546700000|2023-05-31 15:25:00|177275.2|177225.2|177453.4|177303.4|177489.8|177383.5|177185.8|177087.5|822
1685547000000|2023-05-31 15:30:00|177453.2|177303.2|177317.8|177167.8|177453.2|177363.1|177153.1|177095.3|731
1685547300000|2023-05-31 15:35:00|177316.8|177166.8|177233.3|177183.3|177341.2|177270.3|177177.3|177084.8|695
1685547600000|2023-05-31 15:40:00|177233.2|177183.2|177388.2|177338.2|177497.9|177393.2|177231.8|177181.8|736
1685547900000|2023-05-31 15:45:00|177387.5|177337.5|177472.9|177422.9|177550.5|177458.5|177385.4|177335.4|720
1685548200000|2023-05-31 15:50:00|177472.8|177422.8|177552.2|177402.2|177596.1|177530.5|177472.2|177399.9|617
1685548500000|2023-05-31 15:55:00|177551.4|177401.4|177566.1|177516.1|177638.7|177549.7|177471.9|177380|732
1685548800000|2023-05-31 16:00:00|177565.8|177515.8|177608.4|177558.4|177786.9|177695.4|177560.7|177510.7|793
1685549100000|2023-05-31 16:05:00|177607.3|177557.3|177628.8|177578.8|177762.3|177670.9|177607.3|177519.3|804
1685549400000|2023-05-31 16:10:00|177628.6|177578.6|177593.8|177543.8|177640.7|177584.5|177528.7|177478.7|753
1685549700000|2023-05-31 16:15:00|177593.7|177543.7|177502.5|177452.5|177629.8|177556.8|177483.9|177428.4|786
1685550000000|2023-05-31 16:20:00|177501.5|177451.5|177657.5|177607.5|177683.2|177633.2|177481.9|177431.9|838
1685550300000|2023-05-31 16:25:00|177660.9|177610.9|177591.2|177541.2|177702.1|177652.1|177586.1|177536.1|758
1685550600000|2023-05-31 16:30:00|177590.9|177540.9|177595.2|177545.2|177671.6|177621.6|177530|177465.4|778
1685550900000|2023-05-31 16:35:00|177595.4|177545.4|177500.9|177450.9|177608.4|177558.4|177493.1|177398.9|722
1685551200000|2023-05-31 16:40:00|177502|177452|177406.7|177356.7|177548.7|177453.2|177362.7|177255.8|679
1685551500000|2023-05-31 16:45:00|177406.5|177356.5|177396.1|177346.1|177546.6|177443.6|177355.8|177299.4|693
1685551800000|2023-05-31 16:50:00|177399.5|177349.5|177417.6|177367.6|177434.5|177384.5|177372.8|177322.8|688
1685552100000|2023-05-31 16:55:00|177418.1|177368.1|177252|177202|177419.7|177369.7|177228.4|177120.6|636
1685552400000|2023-05-31 17:00:00|177251.9|177201.9|177218.4|177168.4|177376.5|177296.3|177209|177159|642
1685552700000|2023-05-31 17:05:00|177217.3|177167.3|177257.9|177107.9|177400.9|177300.3|177216.5|177096.3|759
1685553000000|2023-05-31 17:10:00|177259.2|177109.2|177285.2|177235.2|177363|177252.4|177239|177093.6|593
1685553300000|2023-05-31 17:15:00|177285.1|177235.1|177295.4|177145.4|177330.1|177239.1|177256.3|177140.2|488
1685553600000|2023-05-31 17:20:00|177296.1|177146.1|177364.5|177214.5|177377.9|177261.8|177240.3|177135.5|558
1685553900000|2023-05-31 17:25:00|177364.3|177214.3|177285.4|177135.4|177364.4|177263.2|177231.3|177132|761
1685554200000|2023-05-31 17:30:00|177284.8|177134.8|177031|176981|177285.7|177157.3|177027.5|176950.8|695
1685554500000|2023-05-31 17:35:00|177030.8|176980.8|177058.8|176908.8|177135.8|177049.8|177002.9|176894.1|733
1685554800000|2023-05-31 17:40:00|177058.7|176908.7|177012.4|176962.4|177064.4|177014.4|176887.6|176778.4|799
1685555100000|2023-05-31 17:45:00|177011.9|176961.9|176930.7|176880.7|177022.6|176972.6|176879.9|176791.3|741
1685555400000|2023-05-31 17:50:00|176926.5|176876.5|176846.6|176696.6|176958.5|176890.2|176829.2|176694.8|754
1685555700000|2023-05-31 17:55:00|176846.3|176696.3|176875.9|176725.9|176918.3|176792|176749.7|176694.9|669
1685556000000|2023-05-31 18:00:00|176876.9|176726.9|176741.8|176591.8|176887|176759.3|176704.5|176591.7|751
1685556300000|2023-05-31 18:05:00|176742.1|176592.1|176703.5|176653.5|176760.5|176664.3|176671|176572.5|720
1685556600000|2023-05-31 18:10:00|176702.1|176652.1|176747.9|176597.9|176831.4|176738.9|176700.9|176587.1|854
1685556900000|2023-05-31 18:15:00|176747.7|176597.7|176859.9|176709.9|176960.3|176858.3|176713.6|176580.8|845
1685557200000|2023-05-31 18:20:00|176863.2|176713.2|176826.7|176776.7|176897|176791.7|176810.1|176700.7|665
1685557500000|2023-05-31 18:25:00|176826.5|176776.5|176811.7|176761.7|176928.9|176826.1|176803|176740.4|654
1685557800000|2023-05-31 18:30:00|176809.7|176759.7|176901.8|176851.8|176966.8|176885.2|176808.5|176739.8|711
1685558100000|2023-05-31 18:35:00|176901.6|176851.6|176806.8|176756.8|176903.4|176853.4|176798.3|176703.8|668
1685558400000|2023-05-31 18:40:00|176803.6|176753.6|176811.7|176761.7|176853.2|176762.3|176778.7|176701.8|677
1685558700000|2023-05-31 18:45:00|176812.4|176762.4|176805.2|176755.2|176891.2|176799.1|176753.5|176703.5|743
1685559000000|2023-05-31 18:50:00|176806.3|176756.3|176832.7|176782.7|176923.9|176837.6|176806.3|176701.1|695
1685559300000|2023-05-31 18:55:00|176832.9|176782.9|176788|176738|176908.5|176806.4|176779.2|176720.6|824
1685559600000|2023-05-31 19:00:00|176789.3|176739.3|176842.2|176792.2|176903.6|176813.9|176788.4|176709.3|841
1685559900000|2023-05-31 19:05:00|176842.4|176792.4|176849.2|176799.2|176897.5|176834.3|176837.4|176735.7|709
1685560200000|2023-05-31 19:10:00|176848.9|176798.9|176815.6|176765.6|176859|176809|176805.4|176755.4|765
1685560500000|2023-05-31 19:15:00|176815.5|176765.5|176952.8|176802.8|176962|176812|176778.1|176712.3|702
1685560800000|2023-05-31 19:20:00|176953|176803|176950|176800|176992.7|176891|176880.8|176751.2|664
1685561100000|2023-05-31 19:25:00|176951.9|176801.9|176966.8|176916.8|177008.9|176916.8|176911.9|176785.5|602
1685561400000|2023-05-31 19:30:00|176972.2|176922.2|176961.5|176911.5|177018.7|176968.7|176953.1|176903.1|654
1685561700000|2023-05-31 19:35:00|176960|176910|176979.3|176929.3|177032.7|176957.8|176916.3|176865.5|764
1685562000000|2023-05-31 19:40:00|176979|176929|176899.3|176849.3|177028.9|176939.5|176898.3|176841.5|630
1685562300000|2023-05-31 19:45:00|176898.7|176848.7|176924.5|176774.5|177008.1|176880.6|176872.9|176771|699
1685562600000|2023-05-31 19:50:00|176947.2|176797.2|177001.7|176951.7|177030.9|176953.3|176886.6|176779.5|852
1685562900000|2023-05-31 19:55:00|177004.7|176954.7|176897.3|176847.3|177058.3|176961.1|176869.4|176796.3|909
1685563200000|2023-05-31 20:00:00|176902.2|176852.2|176987.8|176837.8|176996|176855.7|176865.1|176780.2|845
1685563500000|2023-05-31 20:05:00|176987.3|176837.3|176994.8|176844.8|176995.1|176845.1|176951.2|176801.2|866
1685563800000|2023-05-31 20:10:00|176995.9|176845.9|176943.4|176793.4|176996.2|176856.7|176904.4|176764.4|673
1685564100000|2023-05-31 20:15:00|176943.6|176793.6|176916|176766|176977|176827|176914|176764|765
1685564400000|2023-05-31 20:20:00|176916.3|176766.3|176808.9|176658.9|176917.6|176767.6|176808.9|176658.9|438
1685564700000|2023-05-31 20:25:00|176808.8|176658.8|176883.6|176733.6|176886.7|176736.7|176806.9|176656.9|534
1685565000000|2023-05-31 20:30:00|176883.2|176733.2|176912.5|176762.5|176932.6|176782.6|176870.9|176720.9|487
1685565300000|2023-05-31 20:35:00|176912.4|176762.4|176845|176795|176914.8|176796.6|176845|176746.3|336
1685565600000|2023-05-31 20:40:00|176845.6|176795.6|176865.8|176715.8|176899.4|176796.6|176836.3|176704.2|398
1685565900000|2023-05-31 20:45:00|176867.7|176717.7|176872.2|176722.2|176876.5|176726.5|176852.7|176702.7|456
1685566200000|2023-05-31 20:50:00|176872.5|176722.5|176841.1|176691.1|176877.7|176727.7|176825.9|176675.9|245
1685566500000|2023-05-31 20:55:00|176833.8|176683.8|176994.1|176746.2|176994.1|176764.5|176830.4|176680.4|468
1685566800000|2023-05-31 21:00:00|177012.5|176717.3|176968.2|176735.5|177040|176735.5|176964.7|176654.7|72
1685567100000|2023-05-31 21:05:00|176970.6|176733.9|177013.1|176703.1|177013.4|176737.1|176854|176544|169
1685567400000|2023-05-31 21:10:00|177013.2|176703.2|177041.7|176738.2|177045.8|176738.2|177013.1|176703.1|113
1685567700000|2023-05-31 21:15:00|177042.5|176738.4|177033.1|176726.7|177045.8|176739.4|177032.1|176726.7|60
1685568000000|2023-05-31 21:20:00|177032.9|176726.5|177022.1|176727.5|177044.5|176737.2|176999|176722.2|149
1685568300000|2023-05-31 21:25:00|177022|176727.7|177035.4|176725.4|177041|176735.1|177021.9|176723.4|110
1685568600000|2023-05-31 21:30:00|177035.5|176725.5|176988.9|176708.4|177036.7|176742.8|176988.9|176703|166
1685568900000|2023-05-31 21:35:00|176988.8|176708.6|176921.4|176611.4|176990.6|176712|176864.4|176554.4|309
1685569200000|2023-05-31 21:40:00|176922.4|176612.4|176952.3|176642.3|176957.1|176647.1|176905.3|176595.3|195
1685569500000|2023-05-31 21:45:00|176952.8|176642.8|176950.9|176640.9|176957.6|176647.6|176946.8|176636.8|195
1685569800000|2023-05-31 21:50:00|176951|176641|176936.4|176626.4|176956.5|176646.5|176934.8|176624.8|119
1685570100000|2023-05-31 21:55:00|176936.5|176626.5|176932.1|176644.1|176946.1|176644.4|176928|176618|410
1685570400000|2023-05-31 22:00:00|176932.4|176644.5|176906|176756|177016.7|176790.8|176906|176639.9|307
1685570700000|2023-05-31 22:05:00|176908|176758|176981.4|176831.4|176981.4|176831.4|176906.6|176753.4|105
1685571000000|2023-05-31 22:10:00|176981.5|176831.5|176972.9|176822.9|176991.8|176841.8|176970.3|176820.3|136
1685571300000|2023-05-31 22:15:00|176973.4|176823.4|176957.5|176807.5|176974.1|176824.1|176951.1|176801.1|168
1685571600000|2023-05-31 22:20:00|176957.8|176807.8|176943|176793|176959.7|176809.7|176942.6|176792.6|140
1685571900000|2023-05-31 22:25:00|176942.9|176792.9|176946.1|176796.1|176960.2|176810.2|176939.2|176789.2|131
1685572200000|2023-05-31 22:30:00|176946.2|176796.2|176958.3|176808.3|176961|176811|176945|176795|143
1685572500000|2023-05-31 22:35:00|176958.1|176808.1|176916.5|176766.5|176960.3|176810.3|176897.7|176747.7|170
1685572800000|2023-05-31 22:40:00|176916.3|176766.3|176914.8|176764.8|176919|176769|176906.6|176756.6|120
1685573100000|2023-05-31 22:45:00|176915.8|176765.8|176885.2|176735.2|176916.3|176766.3|176881.9|176731.9|139
1685573400000|2023-05-31 22:50:00|176885.7|176735.7|176886.3|176736.3|176890.2|176740.2|176880.2|176730.2|175
1685573700000|2023-05-31 22:55:00|176886.4|176736.4|176886.4|176736.4|176889.1|176739.1|176883.8|176733.8|171
1685574000000|2023-05-31 23:00:00|176885.5|176735.5|176883.6|176733.6|176886.7|176736.7|176883.1|176733.1|136
1685574300000|2023-05-31 23:05:00|176883.7|176733.7|176855.5|176705.5|176891.5|176741.5|176852.3|176702.3|184
1685574600000|2023-05-31 23:10:00|176855.6|176705.6|176781.5|176631.5|176857.8|176707.8|176774|176624|161
1685574900000|2023-05-31 23:15:00|176781.6|176631.6|176771.9|176621.9|176784.7|176634.7|176771.7|176621.7|173
1685575200000|2023-05-31 23:20:00|176771.7|176621.7|176757.3|176607.3|176772.9|176622.9|176752.7|176602.7|203
1685575500000|2023-05-31 23:25:00|176757.4|176607.4|176761.5|176611.5|176761.9|176611.9|176756.5|176606.5|82
1685575800000|2023-05-31 23:30:00|176761.7|176611.7|176920.6|176770.6|176929.3|176779.3|176758.2|176608.2|227
1685576100000|2023-05-31 23:35:00|176920.8|176770.8|176907.2|176757.2|176923.6|176773.6|176904.2|176754.2|146
1685576400000|2023-05-31 23:40:00|176905.4|176755.4|176911.4|176761.4|176917.5|176767.5|176905.3|176755.3|166
1685576700000|2023-05-31 23:45:00|176913.4|176763.4|176913.6|176763.6|176918.1|176768.1|176894.9|176744.9|163
1685577000000|2023-05-31 23:50:00|176913.7|176763.7|176972.4|176822.4|176974.3|176824.3|176910.7|176760.7|152
1685577300000|2023-05-31 23:55:00|176972.3|176822.3|176960.1|176810.1|176982.3|176832.3|176955.6|176805.6|139
1685577600000|2023-06-01 00:00:00|176959.9|176809.9|176918.3|176768.3|176963.5|176813.5|176913.2|176763.2|348
1685577900000|2023-06-01 00:05:00|176918.2|176768.2|176931.2|176781.2|176949.9|176799.9|176917.3|176767.3|213
1685578200000|2023-06-01 00:10:00|176931.1|176781.1|176926.2|176776.2|176939.1|176789.1|176922|176772|220
1685578500000|2023-06-01 00:15:00|176926.8|176776.8|176919.4|176769.4|176929.9|176779.9|176913.9|176763.9|319
1685578800000|2023-06-01 00:20:00|176919.7|176769.7|176918.9|176768.9|176923.1|176773.1|176914.8|176764.8|184
1685579100000|2023-06-01 00:25:00|176920|176770|176940.7|176790.7|176944.2|176794.2|176916.8|176766.8|110
1685579400000|2023-06-01 00:30:00|176940.8|176790.8|176956.2|176806.2|176958.1|176808.1|176940.8|176790.8|169
1685579700000|2023-06-01 00:35:00|176956.7|176806.7|176986.3|176836.3|176991.8|176841.8|176956.6|176806.6|169
1685580000000|2023-06-01 00:40:00|176985|176835|177033.9|176883.9|177044.5|176894.5|176983.9|176833.9|213
1685580300000|2023-06-01 00:45:00|177030.3|176880.3|177020.9|176870.9|177046.2|176896.2|177017.6|176867.6|435
1685580600000|2023-06-01 00:50:00|177020.7|176870.7|177093|176943|177095.3|176945.3|177008.1|176858.1|253
1685580900000|2023-06-01 00:55:00|177093.1|176943.1|177049.1|176899.1|177108.6|176958.6|177044.6|176894.6|498
1685581200000|2023-06-01 01:00:00|177047.4|176897.4|177020.6|176870.6|177050.9|176900.9|177017.3|176867.3|336
1685581500000|2023-06-01 01:05:00|177020.5|176870.5|177048.3|176898.3|177058.1|176908.1|177013.6|176863.6|253
1685581800000|2023-06-01 01:10:00|177045.1|176895.1|177067.8|176917.8|177081.1|176931.1|177043.7|176893.7|293
1685582100000|2023-06-01 01:15:00|177068|176918|177040.3|176890.3|177089.6|176939.6|177039.9|176889.9|261
1685582400000|2023-06-01 01:20:00|177040.2|176890.2|177046.4|176896.4|177075.6|176925.6|177038.7|176888.7|365
1685582700000|2023-06-01 01:25:00|177046.3|176896.3|177019.3|176869.3|177054.2|176904.2|176982.3|176832.3|463
1685583000000|2023-06-01 01:30:00|177019.4|176869.4|177013.1|176863.1|177045.9|176895.9|177004.4|176854.4|507
1685583300000|2023-06-01 01:35:00|177013.2|176863.2|177039.3|176889.3|177039.8|176889.8|176987.5|176837.5|370
1685583600000|2023-06-01 01:40:00|177039.4|176889.4|177050.8|176900.8|177083.9|176933.9|177019.3|176869.3|546
1685583900000|2023-06-01 01:45:00|177052.5|176902.5|176984.8|176834.8|177076.4|176926.4|176949.6|176799.6|711
1685584200000|2023-06-01 01:50:00|176983.5|176833.5|176946.6|176796.6|177014.9|176864.9|176945.1|176795.1|551
1685584500000|2023-06-01 01:55:00|176946.7|176796.7|176952.2|176802.2|176959.2|176809.2|176922.6|176772.6|684
1685584800000|2023-06-01 02:00:00|176955.5|176805.5|176940.2|176790.2|176960.2|176810.2|176924.5|176774.5|457
1685585100000|2023-06-01 02:05:00|176940.3|176790.3|176951.6|176801.6|176968|176818|176940.3|176790.3|373
1685585400000|2023-06-01 02:10:00|176953.1|176803.1|176952.4|176802.4|176987.3|176837.3|176947.2|176797.2|304
1685585700000|2023-06-01 02:15:00|176957.1|176807.1|176952.2|176802.2|176958.9|176808.9|176934.3|176784.3|430
1685586000000|2023-06-01 02:20:00|176952.1|176802.1|176949.3|176799.3|176992.3|176842.3|176944.8|176794.8|517
1685586300000|2023-06-01 02:25:00|176948.8|176798.8|177030.1|176880.1|177030.1|176880.1|176948.4|176798.4|468
1685586600000|2023-06-01 02:30:00|177032.2|176882.2|176994.4|176844.4|177032.2|176882.2|176965.4|176815.4|546
1685586900000|2023-06-01 02:35:00|176994.3|176844.3|176974.6|176824.6|177004.8|176854.8|176945.4|176795.4|569
1685587200000|2023-06-01 02:40:00|176977.4|176827.4|176979.6|176829.6|176990|176840|176965|176815|479
1685587500000|2023-06-01 02:45:00|176979.7|176829.7|176967.8|176817.8|176983.8|176833.8|176947|176797|297
1685587800000|2023-06-01 02:50:00|176967.7|176817.7|176989.6|176839.6|176991.2|176841.2|176965.7|176815.7|192
1685588100000|2023-06-01 02:55:00|176989.5|176839.5|176959.6|176809.6|176991|176841|176958.5|176808.5|168
1685588400000|2023-06-01 03:00:00|176959.3|176809.3|176962.8|176812.8|176981.1|176831.1|176956.2|176806.2|227
1685588700000|2023-06-01 03:05:00|176962.9|176812.9|176938.7|176788.7|176968.5|176818.5|176935.9|176785.9|162
1685589000000|2023-06-01 03:10:00|176939|176789|176950.8|176800.8|176960.7|176810.7|176938.1|176788.1|202
1685589300000|2023-06-01 03:15:00|176952.9|176802.9|176982.4|176832.4|176992.3|176842.3|176946|176796|198
1685589600000|2023-06-01 03:20:00|176982.3|176832.3|176990.2|176840.2|176992.1|176842.1|176956.6|176806.6|377
1685589900000|2023-06-01 03:25:00|176990.7|176840.7|177003.3|176853.3|177013.9|176863.9|176987.1|176837.1|291
1685590200000|2023-06-01 03:30:00|177001.9|176851.9|177012.5|176862.5|177020.5|176870.5|177001.3|176851.3|337
1685590500000|2023-06-01 03:35:00|177012|176862|177023.2|176873.2|177025.1|176875.1|177008.3|176858.3|306
1685590800000|2023-06-01 03:40:00|177023|176873|177020|176870|177027.6|176877.6|177015.9|176865.9|192
1685591100000|2023-06-01 03:45:00|177020.2|176870.2|177033.6|176883.6|177034.1|176884.1|177020|176870|267
1685591400000|2023-06-01 03:50:00|177033.5|176883.5|177025.8|176875.8|177033.5|176883.5|177015.9|176865.9|375
1685591700000|2023-06-01 03:55:00|177028.3|176878.3|177023|176873|177052|176902|177014.5|176864.5|329
1685592000000|2023-06-01 04:00:00|177022.9|176872.9|177034.6|176884.6|177037.9|176887.9|177020.2|176870.2|501
1685592300000|2023-06-01 04:05:00|177034.7|176884.7|177025.6|176875.6|177036.7|176886.7|177021.3|176871.3|635
1685592600000|2023-06-01 04:10:00|177025.7|176875.7|177025|176875|177029.3|176879.3|177019.5|176869.5|254
1685592900000|2023-06-01 04:15:00|177025.1|176875.1|177007.5|176857.5|177027.6|176877.6|177006.2|176856.2|254
1685593200000|2023-06-01 04:20:00|177007.6|176857.6|177007.7|176857.7|177023.5|176873.5|177004.6|176854.6|450
1685593500000|2023-06-01 04:25:00|177007.8|176857.8|176994|176844|177019.9|176869.9|176988.3|176838.3|361
1685593800000|2023-06-01 04:30:00|176994.1|176844.1|176993.2|176843.2|177015.3|176865.3|176987.6|176837.6|332
1685594100000|2023-06-01 04:35:00|176995.9|176845.9|177018|176868|177021.3|176871.3|176988|176838|206
1685594400000|2023-06-01 04:40:00|177017.8|176867.8|177047.8|176897.8|177047.8|176897.8|177015.5|176865.5|243
1685594700000|2023-06-01 04:45:00|177047.9|176897.9|177050.7|176900.7|177053.9|176903.9|177040.9|176890.9|400
1685595000000|2023-06-01 04:50:00|177050.6|176900.6|177052.6|176902.6|177056.8|176906.8|177047|176897|374
1685595300000|2023-06-01 04:55:00|177052.5|176902.5|177069.7|176919.7|177075.4|176925.4|177051|176901|458
1685595600000|2023-06-01 05:00:00|177069.6|176919.6|177049|176899|177070.1|176920.1|177043.2|176893.2|404
1685595900000|2023-06-01 05:05:00|177048.8|176898.8|177024.3|176874.3|177050.7|176900.7|177013.5|176863.5|361
1685596200000|2023-06-01 05:10:00|177023.8|176873.8|177028.4|176878.4|177055.1|176905.1|177018.1|176868.1|682
1685596500000|2023-06-01 05:15:00|177029.7|176879.7|177020.9|176870.9|177035.8|176885.8|177019.2|176869.2|418
1685596800000|2023-06-01 05:20:00|177020.8|176870.8|177021.8|176871.8|177023.2|176873.2|176995.2|176845.2|836
1685597100000|2023-06-01 05:25:00|177021.7|176871.7|177022.5|176872.5|177030.4|176880.4|177016.4|176866.4|686
1685597400000|2023-06-01 05:30:00|177022.6|176872.6|177051.7|176901.7|177053.2|176903.2|177007.7|176857.7|588
1685597700000|2023-06-01 05:35:00|177050.2|176900.2|177051|176901|177076.6|176926.6|177046.9|176896.9|657
1685598000000|2023-06-01 05:40:00|177050.6|176900.6|177041.5|176891.5|177053|176903|177029.1|176879.1|435
1685598300000|2023-06-01 05:45:00|177041.6|176891.6|177003.4|176853.4|177042.3|176892.3|176995.7|176845.7|412
1685598600000|2023-06-01 05:50:00|177004.1|176854.1|177010.8|176860.8|177032.5|176882.5|177000.7|176850.7|717
1685598900000|2023-06-01 05:55:00|177010.9|176860.9|177003.5|176853.5|177023.3|176873.3|177003.5|176853.5|683
1685599200000|2023-06-01 06:00:00|177000.4|176850.4|176980.6|176830.6|177020.2|176870.2|176958.9|176808.9|524
1685599500000|2023-06-01 06:05:00|176980.7|176830.7|176923.3|176773.3|176989.4|176839.4|176920.1|176770.1|537
1685599800000|2023-06-01 06:10:00|176923.7|176773.7|176922.7|176772.7|176928.8|176778.8|176898.6|176748.6|593
1685600100000|2023-06-01 06:15:00|176922.8|176772.8|176902.2|176752.2|177096.8|176946.8|176856.7|176706.7|713
1685600400000|2023-06-01 06:20:00|176902.5|176752.5|176880.3|176730.3|176941|176791|176878.1|176728.1|592
1685600700000|2023-06-01 06:25:00|176880|176730|176921.4|176771.4|176981.4|176831.4|176749.8|176599.8|598
1685601000000|2023-06-01 06:30:00|176921.8|176771.8|176852.9|176702.9|176948.4|176798.4|176827|176677|616
1685601300000|2023-06-01 06:35:00|176853|176703|176762.9|176612.9|176860.6|176710.6|176711.7|176561.7|587
1685601600000|2023-06-01 06:40:00|176758.6|176608.6|176702.4|176552.4|176765.2|176615.2|176697.8|176547.8|548
1685601900000|2023-06-01 06:45:00|176699.4|176549.4|176732.3|176582.3|176767.8|176617.8|176698.8|176548.8|555
1685602200000|2023-06-01 06:50:00|176736.5|176586.5|176729.6|176579.6|176759|176609|176715.1|176565.1|598
1685602500000|2023-06-01 06:55:00|176729.8|176579.8|176700.7|176550.7|176731|176581|176667.2|176517.2|675
1685602800000|2023-06-01 07:00:00|176700.4|176550.4|176736.4|176586.4|176760.5|176610.5|176684.8|176534.8|623
1685603100000|2023-06-01 07:05:00|176736.5|176586.5|176801.6|176651.6|176802.8|176652.8|176701.6|176551.6|851
1685603400000|2023-06-01 07:10:00|176802.6|176652.6|176731.3|176581.3|176834.2|176684.2|176726.3|176576.3|584
1685603700000|2023-06-01 07:15:00|176731.2|176581.2|176791.4|176641.4|176808.3|176658.3|176725|176575|779
1685604000000|2023-06-01 07:20:00|176789.9|176639.9|176687.2|176537.2|176809|176659|176648.8|176498.8|745
1685604300000|2023-06-01 07:25:00|176687.5|176537.5|176705.5|176555.5|176709.3|176559.3|176654.5|176504.5|562
1685604600000|2023-06-01 07:30:00|176705.4|176555.4|176718.5|176568.5|176722.5|176572.5|176662.2|176512.2|557
1685604900000|2023-06-01 07:35:00|176719.4|176569.4|176757.1|176607.1|176774.4|176624.4|176695.3|176545.3|690
1685605200000|2023-06-01 07:40:00|176757.2|176607.2|176824|176674|176845.4|176695.4|176739|176589|683
1685605500000|2023-06-01 07:45:00|176824.8|176674.8|176903.8|176753.8|176903.8|176753.8|176808.7|176658.7|497
1685605800000|2023-06-01 07:50:00|176902.3|176752.3|176921.6|176771.6|176924|176774|176865.2|176715.2|494
1685606100000|2023-06-01 07:55:00|176919.8|176769.8|176923.8|176773.8|176943.9|176793.9|176897.1|176747.1|534
1685606400000|2023-06-01 08:00:00|176923.9|176773.9|177153|177003|177207.5|177057.5|176911.4|176761.4|685
1685606700000|2023-06-01 08:05:00|177152.6|177002.6|177285.4|177135.4|177355.8|177205.8|177139.2|176989.2|640
1685607000000|2023-06-01 08:10:00|177275|177125|177173.7|177023.7|177275.1|177125.1|177157.8|177007.8|563
1685607300000|2023-06-01 08:15:00|177173.6|177023.6|177169.5|177019.5|177206.5|177056.5|177019.1|176924|597
1685607600000|2023-06-01 08:20:00|177169.6|177019.6|177133|176983|177212.3|177062.3|177126.4|176976.4|448
1685607900000|2023-06-01 08:25:00|177132.3|176982.3|177020|176870|177132.4|176982.4|177019.8|176869.8|431
1685608200000|2023-06-01 08:30:00|177020.2|176870.2|177011.1|176861.1|177044.6|176915.3|176961.8|176857.8|385
1685608500000|2023-06-01 08:35:00|177010.8|176860.8|176959.1|176909.1|177044.8|176916.4|176956.4|176857.2|604
1685608800000|2023-06-01 08:40:00|176959|176909|176894.9|176844.9|177052|176942.2|176893.9|176808.3|509
1685609100000|2023-06-01 08:45:00|176893.7|176843.7|176889.4|176739.4|176918.9|176846|176841.6|176738.9|551
1685609400000|2023-06-01 08:50:00|176890|176740|176875.3|176825.3|176890.6|176830|176818.3|176732.2|520
1685609700000|2023-06-01 08:55:00|176875.2|176825.2|176877.7|176727.7|176933.7|176828.4|176817.9|176720.3|508
1685610000000|2023-06-01 09:00:00|176879.2|176729.2|176908.7|176758.7|176921.7|176771.7|176865.2|176715.2|400
1685610300000|2023-06-01 09:05:00|176909.3|176759.3|176911.1|176761.1|176948.1|176798.1|176901.8|176751.8|481
1685610600000|2023-06-01 09:10:00|176911|176761|176897.4|176747.4|176983.1|176833.1|176891.8|176741.8|549
1685610900000|2023-06-01 09:15:00|176897.3|176747.3|177003.1|176853.1|177004.6|176854.6|176863|176713|497
1685611200000|2023-06-01 09:20:00|177002.1|176852.1|177048.4|176898.4|177049.1|176899.1|177001.7|176851.7|476
1685611500000|2023-06-01 09:25:00|177049.3|176899.3|177005.1|176855.1|177076.4|176926.4|176986.4|176836.4|515
1685611800000|2023-06-01 09:30:00|177001.8|176851.8|176986.3|176836.3|177030.6|176880.6|176951.8|176801.8|547
1685612100000|2023-06-01 09:35:00|176986.5|176836.5|176882.6|176732.6|176986.5|176836.5|176853.1|176703.1|516
1685612400000|2023-06-01 09:40:00|176882.5|176732.5|176883.3|176733.3|176930.9|176780.9|176859.8|176709.8|400
1685612700000|2023-06-01 09:45:00|176882.5|176732.5|176859.4|176809.4|176938.7|176821.4|176845.7|176697.7|497
1685613000000|2023-06-01 09:50:00|176859.5|176809.5|176934.4|176784.4|176934.6|176842.7|176833.5|176725.6|482
1685613300000|2023-06-01 09:55:00|176934.3|176784.3|176891.1|176741.1|176946.1|176832.1|176850.2|176716.6|630
1685613600000|2023-06-01 10:00:00|176891.2|176741.2|176985.2|176835.2|176986.8|176836.8|176886.5|176736.5|436
1685613900000|2023-06-01 10:05:00|176985.3|176835.3|176876.8|176726.8|176995|176845|176876.8|176726.8|548
1685614200000|2023-06-01 10:10:00|176877.1|176727.1|176874.7|176724.7|176896.4|176746.4|176855.7|176705.7|410
1685614500000|2023-06-01 10:15:00|176876.3|176726.3|176828.6|176678.6|176877|176727|176828.3|176678.3|410
1685614800000|2023-06-01 10:20:00|176828.5|176678.5|176788.1|176638.1|176831.4|176681.4|176748.6|176598.6|451
1685615100000|2023-06-01 10:25:00|176788.2|176638.2|176811.3|176661.3|176851.9|176701.9|176787.6|176637.6|608
1685615400000|2023-06-01 10:30:00|176811.2|176661.2|176789|176639|176811.2|176661.2|176761.7|176611.7|474
1685615700000|2023-06-01 10:35:00|176789.1|176639.1|176845.4|176695.4|176845.6|176695.6|176750.2|176600.2|592
1685616000000|2023-06-01 10:40:00|176845.3|176695.3|176821.8|176671.8|176863.4|176713.4|176790.1|176640.1|506
1685616300000|2023-06-01 10:45:00|176821.9|176671.9|176822.3|176672.3|176824.9|176674.9|176784.7|176634.7|669
1685616600000|2023-06-01 10:50:00|176822.4|176672.4|176825.1|176675.1|176828.2|176678.2|176785.9|176635.9|586
1685616900000|2023-06-01 10:55:00|176825.2|176675.2|176828.7|176678.7|176840.5|176735|176782.7|176642.2|629
1685617200000|2023-06-01 11:00:00|176828.8|176678.8|176788|176638|176828.8|176678.8|176760.4|176610.4|651
1685617500000|2023-06-01 11:05:00|176787.9|176637.9|176731.6|176581.6|176798|176683.8|176700.2|176581.4|553
1685617800000|2023-06-01 11:10:00|176731.7|176581.7|176572.8|176522.8|176735.2|176628.8|176572.8|176475.9|501
1685618100000|2023-06-01 11:15:00|176573.5|176523.5|176464.7|176314.7|176607.4|176532.6|176406.1|176314.4|670
1685618400000|2023-06-01 11:20:00|176464.6|176314.6|176477.7|176327.7|176481.3|176387.3|176417.5|176308.1|565
1685618700000|2023-06-01 11:25:00|176478.1|176328.1|176512.5|176362.5|176517.4|176411.6|176459.5|176321.9|645
1685619000000|2023-06-01 11:30:00|176512.3|176362.3|176287.6|176237.6|176512.3|176410|176281.2|176230.7|532
1685619300000|2023-06-01 11:35:00|176287.7|176237.7|176278.8|176228.8|176377.2|176327.2|176229.1|176179.1|582
1685619600000|2023-06-01 11:40:00|176280|176230|176216.9|176166.9|176348|176236.2|176204.9|176154.6|495
1685619900000|2023-06-01 11:45:00|176218.4|176168.4|176321.5|176171.5|176329.2|176213.8|176184|176074.9|625
1685620200000|2023-06-01 11:50:00|176324.6|176174.6|176245.6|176195.6|176333.7|176221.5|176241.8|176153.6|438
1685620500000|2023-06-01 11:55:00|176245.2|176195.2|176252.5|176202.5|176335.9|176235.9|176244.2|176178.3|575
1685620800000|2023-06-01 12:00:00|176253.3|176203.3|176319.2|176269.2|176361.2|176269.2|176147.1|176097.1|741
1685621100000|2023-06-01 12:05:00|176318.8|176268.8|176474.1|176324.1|176479.8|176378.2|176314.9|176215.1|723
1685621400000|2023-06-01 12:10:00|176474|176324|176407.5|176135.6|176491.4|176389.3|176284.3|176134.3|597
1685621700000|2023-06-01 12:15:00|176341.3|176117|176174.4|176024.4|176507.5|176316.3|176100|175995.2|811
1685622000000|2023-06-01 12:20:00|176179.8|176029.8|176250.7|176100.7|176302.4|176152.4|176179.8|176029.8|988
1685622300000|2023-06-01 12:25:00|176250.9|176100.9|176506.6|176196.6|176506.6|176196.6|176158|176030.5|787
1685622600000|2023-06-01 12:30:00|176510.8|176200.8|176246.3|176096.3|176554.3|176264.2|176034.5|175884.5|912
1685622900000|2023-06-01 12:35:00|176246.2|176096.2|176176|176026|176293.1|176143.1|176096.4|175996.6|911
1685623200000|2023-06-01 12:40:00|176173.6|176023.6|176042.9|175892.9|176271.5|176143.2|176041.2|175891.2|888
1685623500000|2023-06-01 12:45:00|176042.5|175892.5|176165.2|176015.2|176216.2|176131.4|176036.7|175886.7|914
1685623800000|2023-06-01 12:50:00|176165.9|176015.9|176156.7|176006.7|176285.6|176179.8|176075.5|175999.2|917
1685624100000|2023-06-01 12:55:00|176152.8|176002.8|176107.5|175957.5|176197.8|176047.8|175961.5|175864.4|827
1685624400000|2023-06-01 13:00:00|176109|175959|176039.9|175889.9|176117.6|176056|175927|175835.9|765
1685624700000|2023-06-01 13:05:00|176039.5|175889.5|176059.7|175909.7|176086.9|175992.1|175948.9|175849.8|768
1685625000000|2023-06-01 13:10:00|176059.8|175909.8|176219.3|176069.3|176239.6|176132.5|176059.8|175909.8|766
1685625300000|2023-06-01 13:15:00|176220.6|176070.6|176163.5|176013.5|176301.7|176208.2|176135|176010.7|702
1685625600000|2023-06-01 13:20:00|176135.8|175985.8|176067|176017|176237.6|176125.2|176000|175896.7|701
1685625900000|2023-06-01 13:25:00|176066.7|176016.7|175947.9|175897.9|176166.8|176022.5|175896.8|175804.9|677
1685626200000|2023-06-01 13:30:00|175948.5|175898.5|175803.7|175653.7|176041.9|175909.8|175683.5|175568.8|956
1685626500000|2023-06-01 13:35:00|175805.3|175655.3|175886.7|175736.7|175908.5|175758.5|175785.3|175635.3|898
1685626800000|2023-06-01 13:40:00|175886.6|175736.6|175799.5|175649.5|175909.5|175759.5|175790.7|175640.7|637
1685627100000|2023-06-01 13:45:00|175797.4|175647.4|175802.1|175652.1|175861.1|175715.7|175735.1|175647.4|706
1685627400000|2023-06-01 13:50:00|175802.3|175652.3|175637.6|175587.6|175811.8|175713.6|175635.5|175540.8|726
1685627700000|2023-06-01 13:55:00|175637.3|175587.3|175838.4|175688.4|175838.7|175688.7|175635.1|175573.6|596
1685628000000|2023-06-01 14:00:00|175818.6|175668.6|175696|175546|175818.6|175668.6|175587.8|175462.2|885
1685628300000|2023-06-01 14:05:00|175696.6|175546.6|175637.7|175587.7|175774.5|175688.8|175579.3|175502.8|908
1685628600000|2023-06-01 14:10:00|175636.7|175586.7|175704.9|175654.9|175871.8|175753.5|175614.4|175564.4|863
1685628900000|2023-06-01 14:15:00|175705.5|175655.5|175753.7|175703.7|175892.4|175787.2|175705.5|175655.5|789
1685629200000|2023-06-01 14:20:00|175753.3|175703.3|175806.9|175756.9|175855|175775.7|175740.4|175649.4|785
1685629500000|2023-06-01 14:25:00|175806.7|175756.7|175891.6|175841.6|175905.5|175841.6|175792.9|175709.6|754
1685629800000|2023-06-01 14:30:00|175891.9|175841.9|175770.5|175720.5|175897.6|175847.6|175745.6|175665.6|682
1685630100000|2023-06-01 14:35:00|175770.1|175720.1|175822.3|175772.3|175857.8|175784.6|175757.6|175661.6|757
1685630400000|2023-06-01 14:40:00|175822.6|175772.6|175796|175746|175871.4|175772.6|175733.3|175677.1|644
1685630700000|2023-06-01 14:45:00|175796.2|175746.2|175753.1|175703.1|175828.5|175778.5|175750.7|175654.2|660
1685631000000|2023-06-01 14:50:00|175752.4|175702.4|175727.8|175677.8|175803|175728.4|175710.8|175635.6|739
1685631300000|2023-06-01 14:55:00|175727.9|175677.9|175569.7|175519.7|175810.5|175728.6|175550.1|175500.1|702
1685631600000|2023-06-01 15:00:00|175569.8|175519.8|175662.8|175612.8|175723.7|175621.2|175545.4|175495.4|745
1685631900000|2023-06-01 15:05:00|175664.1|175614.1|175623.4|175473.4|175702.2|175619.9|175579.4|175466|807
1685632200000|2023-06-01 15:10:00|175621.3|175471.3|175600.4|175550.4|175632.9|175556|175540.9|175453.9|717
1685632500000|2023-06-01 15:15:00|175602.2|175552.2|175579.4|175529.4|175659.3|175552.2|175545.4|175454.2|782
1685632800000|2023-06-01 15:20:00|175580.3|175530.3|175648.8|175598.8|175670.9|175620.9|175568|175466.7|629
1685633100000|2023-06-01 15:25:00|175649.3|175599.3|175629.9|175579.9|175670|175620|175619.2|175569.2|627
1685633400000|2023-06-01 15:30:00|175630.2|175580.2|175493.8|175443.8|175639.8|175589.8|175459.9|175409.9|710
1685633700000|2023-06-01 15:35:00|175494.4|175444.4|175586.9|175536.9|175618|175568|175478.9|175375.4|831
1685634000000|2023-06-01 15:40:00|175586.7|175536.7|175538.5|175488.5|175603.1|175553.1|175537.5|175487.5|659
1685634300000|2023-06-01 15:45:00|175538.7|175488.7|175444.5|175394.5|175568.9|175518.9|175441.6|175353|728
1685634600000|2023-06-01 15:50:00|175444.4|175394.4|175494.8|175444.8|175539.5|175444.9|175437|175353.5|527
1685634900000|2023-06-01 15:55:00|175494.1|175444.1|175619.6|175469.6|175619.6|175501.5|175450.9|175400.9|722
1685635200000|2023-06-01 16:00:00|175621.1|175471.1|175728.8|175578.8|175729.8|175579.8|175588.2|175470.2|682
1685635500000|2023-06-01 16:05:00|175729.2|175579.2|175750.3|175600.3|175764.3|175669.1|175673.3|175575.7|668
1685635800000|2023-06-01 16:10:00|175750.4|175600.4|175651.4|175601.4|175760.6|175653.4|175592.3|175542.3|690
1685636100000|2023-06-01 16:15:00|175651|175601|175603.2|175553.2|175653.4|175603.4|175550.5|175495.5|710
1685636400000|2023-06-01 16:20:00|175602.3|175552.3|175641.8|175591.8|175693.5|175593.3|175576.4|175478.1|715
1685636700000|2023-06-01 16:25:00|175641.5|175591.5|175674.5|175524.5|175717.4|175627.7|175624.7|175524.5|556
1685637000000|2023-06-01 16:30:00|175672.3|175522.3|175646.3|175596.3|175711.4|175630.1|175621.9|175512.3|574
1685637300000|2023-06-01 16:35:00|175646.4|175596.4|175688.8|175538.8|175711.6|175640.9|175621.8|175533.2|665
1685637600000|2023-06-01 16:40:00|175688.6|175538.6|175733.5|175683.5|175761.5|175694.1|175674.4|175538.2|626
1685637900000|2023-06-01 16:45:00|175733.6|175683.6|175627.7|175577.7|175743.6|175693.6|175617.8|175541.3|748
1685638200000|2023-06-01 16:50:00|175627|175577|175601.2|175551.2|175681|175631|175598.8|175548.8|640
1685638500000|2023-06-01 16:55:00|175601|175551|175606.3|175556.3|175662.4|175565.1|175574.3|175479.2|874
1685638800000|2023-06-01 17:00:00|175607.5|175557.5|175647.8|175597.8|175681.5|175631.5|175584.7|175507.6|805
1685639100000|2023-06-01 17:05:00|175648.9|175598.9|175643.4|175593.4|175659.5|175609.5|175568|175518|656
1685639400000|2023-06-01 17:10:00|175643.3|175593.3|175737.7|175687.7|175813.5|175717.6|175643|175528.4|661
1685639700000|2023-06-01 17:15:00|175737.5|175687.5|175744.5|175694.5|175769|175719|175731.8|175681.8|679
1685640000000|2023-06-01 17:20:00|175745.2|175695.2|175850.9|175800.9|175913.4|175833.2|175715.4|175665.4|694
1685640300000|2023-06-01 17:25:00|175850.6|175800.6|175794.3|175744.3|175851.5|175801.5|175739.8|175689.8|559
1685640600000|2023-06-01 17:30:00|175794.4|175744.4|175801.9|175751.9|175892|175792.1|175794|175705.6|730
1685640900000|2023-06-01 17:35:00|175802.3|175752.3|175782|175732|175822.2|175772.2|175776.4|175726.4|867
1685641200000|2023-06-01 17:40:00|175781.2|175731.2|175763.6|175713.6|175809.3|175759.3|175758.2|175708.2|789
1685641500000|2023-06-01 17:45:00|175763.7|175713.7|175807.7|175757.7|175841.7|175791.7|175762.5|175669.7|609
1685641800000|2023-06-01 17:50:00|175807.5|175757.5|175801|175751|175857.2|175758.5|175778.3|175677.2|604
1685642100000|2023-06-01 17:55:00|175801.3|175751.3|175795.8|175745.8|175816|175766|175792.6|175742.6|605
1685642400000|2023-06-01 18:00:00|175796.8|175746.8|175789.2|175639.2|175804.9|175754.9|175701.1|175607.3|783
1685642700000|2023-06-01 18:05:00|175789.8|175639.8|175708.9|175658.9|175791.7|175712.2|175703.1|175622|719
1685643000000|2023-06-01 18:10:00|175708.8|175658.8|175701.7|175651.7|175758.9|175661.3|175689.5|175604.4|529
1685643300000|2023-06-01 18:15:00|175701.3|175651.3|175676.1|175626.1|175702.6|175652.6|175664.5|175614.5|738
1685643600000|2023-06-01 18:20:00|175675.9|175625.9|175673.4|175623.4|175681.7|175631.7|175630.6|175580.6|646
1685643900000|2023-06-01 18:25:00|175673.3|175623.3|175632.9|175582.9|175678.9|175628.9|175631.1|175581.1|462
1685644200000|2023-06-01 18:30:00|175632.5|175582.5|175689.1|175639.1|175714.1|175664.1|175626.5|175576.5|654
1685644500000|2023-06-01 18:35:00|175688.9|175638.9|175712.2|175662.2|175720.5|175670.5|175688.7|175638.7|450
1685644800000|2023-06-01 18:40:00|175712.3|175662.3|175641.1|175591.1|175713.8|175663.8|175610.2|175560.2|669
1685645100000|2023-06-01 18:45:00|175641.2|175591.2|175669.8|175619.8|175677.7|175627.7|175615.6|175565.6|598
1685645400000|2023-06-01 18:50:00|175669.9|175619.9|175643.7|175593.7|175717.4|175667.4|175622.7|175572.7|590
1685645700000|2023-06-01 18:55:00|175643.2|175593.2|175665.4|175615.4|175716.6|175666.6|175640.6|175590.6|700
1685646000000|2023-06-01 19:00:00|175665.2|175615.2|175683.5|175633.5|175715.5|175665.5|175662.9|175612.9|638
1685646300000|2023-06-01 19:05:00|175683.2|175633.2|175722.2|175672.2|175727.3|175677.3|175649.1|175599.1|580
1685646600000|2023-06-01 19:10:00|175722.3|175672.3|175666.7|175616.7|175729.1|175679.1|175666.6|175616.6|528
1685646900000|2023-06-01 19:15:00|175666.3|175616.3|175659.2|175609.2|175685.2|175635.2|175656.9|175606.9|706
1685647200000|2023-06-01 19:20:00|175659.3|175609.3|175673.4|175623.4|175694.1|175644.1|175657.8|175607.8|439
1685647500000|2023-06-01 19:25:00|175673.3|175623.3|175703.1|175653.1|175717.2|175667.2|175634.4|175584.4|782
1685647800000|2023-06-01 19:30:00|175704|175654|175703.4|175653.4|175769.4|175675.9|175693.1|175602.5|761
1685648100000|2023-06-01 19:35:00|175704.1|175654.1|175681|175631|175710.8|175660.8|175665|175615|824
1685648400000|2023-06-01 19:40:00|175680.9|175630.9|175670.5|175520.5|175687.7|175637.7|175613.4|175514.5|898
1685648700000|2023-06-01 19:45:00|175671.5|175521.5|175611.2|175561.2|175672|175572.7|175586.4|175492.1|783
1685649000000|2023-06-01 19:50:00|175613.8|175563.8|175678.2|175528.2|175702.1|175608.3|175613.8|175515.2|848
1685649300000|2023-06-01 19:55:00|175678.4|175528.4|175561.4|175511.4|175679.8|175583.6|175561.2|175494.1|717
1685649600000|2023-06-01 20:00:00|175557.4|175507.4|175603.6|175453.6|175636.2|175545.1|175547.7|175453|502
1685649900000|2023-06-01 20:05:00|175602.5|175452.5|175638.2|175488.2|175642.6|175516.2|175563.4|175451.6|501
1685650200000|2023-06-01 20:10:00|175638.1|175488.1|175572.4|175522.4|175638.8|175527.9|175570.6|175469.4|259
1685650500000|2023-06-01 20:15:00|175572.6|175522.6|175574.5|175524.5|175630.8|175528.1|175571|175475.1|191
1685650800000|2023-06-01 20:20:00|175577.9|175527.9|175566.8|175516.8|175643.3|175542.2|175566.1|175463.9|217
1685651100000|2023-06-01 20:25:00|175566.7|175516.7|175611.8|175461.8|175633.7|175518.1|175564.6|175461.7|233
1685651400000|2023-06-01 20:30:00|175611.7|175461.7|175548.7|175398.7|175626.5|175476.5|175539.3|175389.3|344
1685651700000|2023-06-01 20:35:00|175548.8|175398.8|175514.2|175364.2|175552.7|175431.7|175465.1|175364.2|361
1685652000000|2023-06-01 20:40:00|175514.1|175364.1|175551.6|175401.6|175567.7|175417.7|175512.9|175362.9|266
1685652300000|2023-06-01 20:45:00|175551.5|175401.5|175551.7|175401.7|175556.1|175450.7|175500|175396.8|180
1685652600000|2023-06-01 20:50:00|175551.6|175401.6|175602.7|175452.7|175610|175460|175550.2|175400.2|227
1685652900000|2023-06-01 20:55:00|175604.1|175454.1|175591.6|175441.6|175638.6|175488.6|175587.2|175437.2|261
1685653200000|2023-06-01 21:00:00|175590.2|175440.2|175716|175406|175718.5|175440.2|175590.2|175346|47
1685653500000|2023-06-01 21:05:00|175712.9|175402.9|175730.9|175420.9|175742.6|175432.6|175703.2|175393.2|38
1685653800000|2023-06-01 21:10:00|175730.1|175420.1|175741.7|175431.7|175793|175483|175730.1|175420.1|83
1685654100000|2023-06-01 21:15:00|175741.1|175431.1|175749.6|175439.6|175751.4|175441.4|175741.1|175431.1|39
1685654400000|2023-06-01 21:20:00|175750.4|175440.4|175753.4|175443.4|175758.1|175448.1|175750.4|175440.4|7
1685654700000|2023-06-01 21:25:00|175745.8|175435.8|175737.2|175427.2|175750.3|175440.3|175736.8|175426.8|58
1685655000000|2023-06-01 21:30:00|175735.6|175425.6|175737.8|175427.8|175740.2|175430.2|175730.9|175420.9|83
1685655300000|2023-06-01 21:35:00|175740.2|175430.2|175719.7|175409.7|175740.3|175430.3|175710.4|175400.4|203
1685655600000|2023-06-01 21:40:00|175714.9|175404.9|175705.9|175395.9|175737.3|175427.3|175702.4|175392.4|532
1685655900000|2023-06-01 21:45:00|175705|175395|175690.3|175406|175707.3|175406|175690.3|175390.7|53
1685656200000|2023-06-01 21:50:00|175690.4|175405.9|175726.9|175416.9|175734.7|175424.7|175689.6|175395.7|312
1685656500000|2023-06-01 21:55:00|175726.7|175416.7|175704.6|175410.2|175732.3|175422.3|175700.8|175396.1|601
1685656800000|2023-06-01 22:00:00|175715.6|175405.6|175687.6|175466.3|175726.4|175480|175641.7|175405.6|538
1685657100000|2023-06-01 22:05:00|175687.7|175466.2|175649|175499|175687.7|175501.2|175632.8|175466.2|292
1685657400000|2023-06-01 22:10:00|175649.3|175499.3|175646|175496|175649.3|175499.3|175642.8|175492.8|116
1685657700000|2023-06-01 22:15:00|175645.8|175495.8|175662.8|175511.7|175670.1|175515.3|175638.6|175481.1|255
1685658000000|2023-06-01 22:20:00|175663.2|175512|175677.5|175527.5|175693.7|175535.3|175661.6|175505.4|235
1685658300000|2023-06-01 22:25:00|175677.4|175527.4|175678.5|175528.5|175681.9|175531.9|175672.3|175522.3|162
1685658600000|2023-06-01 22:30:00|175678.4|175528.4|175706.5|175556.5|175713.3|175563.3|175678|175528|203
1685658900000|2023-06-01 22:35:00|175706.3|175556.3|175709.2|175559.2|175713.3|175563.3|175700.3|175550.3|198
1685659200000|2023-06-01 22:40:00|175709|175559|175672.2|175522.2|175711.8|175561.8|175666.7|175516.7|132
1685659500000|2023-06-01 22:45:00|175668.5|175518.5|175676.3|175526.3|175680.2|175530.2|175667.5|175517.5|129
1685659800000|2023-06-01 22:50:00|175676.2|175526.2|175636.4|175486.4|175676.2|175526.2|175634.6|175484.6|106
1685660100000|2023-06-01 22:55:00|175636.3|175486.3|175631.4|175481.4|175639|175489|175628.8|175478.8|104
1685660400000|2023-06-01 23:00:00|175631.3|175481.3|175664.4|175514.4|175669.9|175519.9|175631.3|175481.3|147
1685660700000|2023-06-01 23:05:00|175664.5|175514.5|175655.5|175505.5|175665.7|175515.7|175629.9|175479.9|107
1685661000000|2023-06-01 23:10:00|175655|175505|175638.2|175488.2|175664.9|175514.9|175623.5|175473.5|145
1685661300000|2023-06-01 23:15:00|175638|175488|175613.8|175463.8|175640.1|175490.1|175613.8|175463.8|92
1685661600000|2023-06-01 23:20:00|175613.6|175463.6|175634.8|175484.8|175636|175486|175613.3|175463.3|89
1685661900000|2023-06-01 23:25:00|175634|175484|175611|175461|175636.7|175486.7|175596.2|175446.2|181
1685662200000|2023-06-01 23:30:00|175610.9|175460.9|175603.5|175453.5|175611.8|175461.8|175599.9|175449.9|100
1685662500000|2023-06-01 23:35:00|175603.2|175453.2|175605.1|175455.1|175616.6|175466.6|175601|175451|84
1685662800000|2023-06-01 23:40:00|175605.2|175455.2|175604.3|175454.3|175615.8|175465.8|175603.5|175453.5|72
1685663100000|2023-06-01 23:45:00|175605.2|175455.2|175607|175457|175614|175464|175605.2|175455.2|114
1685663400000|2023-06-01 23:50:00|175607.4|175457.4|175611.5|175461.5|175611.6|175461.6|175603.1|175453.1|125
1685663700000|2023-06-01 23:55:00|175612|175462|175602.8|175452.8|175619.8|175469.8|175591|175441|164
1685577600000|2023-06-01 00:00:00|176959.9|176809.9|176918.3|176768.3|176963.5|176813.5|176913.2|176763.2|348
1685577900000|2023-06-01 00:05:00|176918.2|176768.2|176931.2|176781.2|176949.9|176799.9|176917.3|176767.3|213
1685578200000|2023-06-01 00:10:00|176931.1|176781.1|176926.2|176776.2|176939.1|176789.1|176922|176772|220
1685578500000|2023-06-01 00:15:00|176926.8|176776.8|176919.4|176769.4|176929.9|176779.9|176913.9|176763.9|319
1685578800000|2023-06-01 00:20:00|176919.7|176769.7|176918.9|176768.9|176923.1|176773.1|176914.8|176764.8|184
1685579100000|2023-06-01 00:25:00|176920|176770|176940.7|176790.7|176944.2|176794.2|176916.8|176766.8|110
1685579400000|2023-06-01 00:30:00|176940.8|176790.8|176956.2|176806.2|176958.1|176808.1|176940.8|176790.8|169
1685579700000|2023-06-01 00:35:00|176956.7|176806.7|176986.3|176836.3|176991.8|176841.8|176956.6|176806.6|169
1685580000000|2023-06-01 00:40:00|176985|176835|177033.9|176883.9|177044.5|176894.5|176983.9|176833.9|213
1685580300000|2023-06-01 00:45:00|177030.3|176880.3|177020.9|176870.9|177046.2|176896.2|177017.6|176867.6|435
1685580600000|2023-06-01 00:50:00|177020.7|176870.7|177093|176943|177095.3|176945.3|177008.1|176858.1|253
1685580900000|2023-06-01 00:55:00|177093.1|176943.1|177049.1|176899.1|177108.6|176958.6|177044.6|176894.6|498
1685581200000|2023-06-01 01:00:00|177047.4|176897.4|177020.6|176870.6|177050.9|176900.9|177017.3|176867.3|336
1685581500000|2023-06-01 01:05:00|177020.5|176870.5|177048.3|176898.3|177058.1|176908.1|177013.6|176863.6|253
1685581800000|2023-06-01 01:10:00|177045.1|176895.1|177067.8|176917.8|177081.1|176931.1|177043.7|176893.7|293
1685582100000|2023-06-01 01:15:00|177068|176918|177040.3|176890.3|177089.6|176939.6|177039.9|176889.9|261
1685582400000|2023-06-01 01:20:00|177040.2|176890.2|177046.4|176896.4|177075.6|176925.6|177038.7|176888.7|365
1685582700000|2023-06-01 01:25:00|177046.3|176896.3|177019.3|176869.3|177054.2|176904.2|176982.3|176832.3|463
1685583000000|2023-06-01 01:30:00|177019.4|176869.4|177013.1|176863.1|177045.9|176895.9|177004.4|176854.4|507
1685583300000|2023-06-01 01:35:00|177013.2|176863.2|177039.3|176889.3|177039.8|176889.8|176987.5|176837.5|370
1685583600000|2023-06-01 01:40:00|177039.4|176889.4|177050.8|176900.8|177083.9|176933.9|177019.3|176869.3|546
1685583900000|2023-06-01 01:45:00|177052.5|176902.5|176984.8|176834.8|177076.4|176926.4|176949.6|176799.6|711
1685584200000|2023-06-01 01:50:00|176983.5|176833.5|176946.6|176796.6|177014.9|176864.9|176945.1|176795.1|551
1685584500000|2023-06-01 01:55:00|176946.7|176796.7|176952.2|176802.2|176959.2|176809.2|176922.6|176772.6|684
1685584800000|2023-06-01 02:00:00|176955.5|176805.5|176940.2|176790.2|176960.2|176810.2|176924.5|176774.5|457
1685585100000|2023-06-01 02:05:00|176940.3|176790.3|176951.6|176801.6|176968|176818|176940.3|176790.3|373
1685585400000|2023-06-01 02:10:00|176953.1|176803.1|176952.4|176802.4|176987.3|176837.3|176947.2|176797.2|304
1685585700000|2023-06-01 02:15:00|176957.1|176807.1|176952.2|176802.2|176958.9|176808.9|176934.3|176784.3|430
1685586000000|2023-06-01 02:20:00|176952.1|176802.1|176949.3|176799.3|176992.3|176842.3|176944.8|176794.8|517
1685586300000|2023-06-01 02:25:00|176948.8|176798.8|177030.1|176880.1|177030.1|176880.1|176948.4|176798.4|468
1685586600000|2023-06-01 02:30:00|177032.2|176882.2|176994.4|176844.4|177032.2|176882.2|176965.4|176815.4|546
1685586900000|2023-06-01 02:35:00|176994.3|176844.3|176974.6|176824.6|177004.8|176854.8|176945.4|176795.4|569
1685587200000|2023-06-01 02:40:00|176977.4|176827.4|176979.6|176829.6|176990|176840|176965|176815|479
1685587500000|2023-06-01 02:45:00|176979.7|176829.7|176967.8|176817.8|176983.8|176833.8|176947|176797|297
1685587800000|2023-06-01 02:50:00|176967.7|176817.7|176989.6|176839.6|176991.2|176841.2|176965.7|176815.7|192
1685588100000|2023-06-01 02:55:00|176989.5|176839.5|176959.6|176809.6|176991|176841|176958.5|176808.5|168
1685588400000|2023-06-01 03:00:00|176959.3|176809.3|176962.8|176812.8|176981.1|176831.1|176956.2|176806.2|227
1685588700000|2023-06-01 03:05:00|176962.9|176812.9|176938.7|176788.7|176968.5|176818.5|176935.9|176785.9|162
1685589000000|2023-06-01 03:10:00|176939|176789|176950.8|176800.8|176960.7|176810.7|176938.1|176788.1|202
1685589300000|2023-06-01 03:15:00|176952.9|176802.9|176982.4|176832.4|176992.3|176842.3|176946|176796|198
1685589600000|2023-06-01 03:20:00|176982.3|176832.3|176990.2|176840.2|176992.1|176842.1|176956.6|176806.6|377
1685589900000|2023-06-01 03:25:00|176990.7|176840.7|177003.3|176853.3|177013.9|176863.9|176987.1|176837.1|291
1685590200000|2023-06-01 03:30:00|177001.9|176851.9|177012.5|176862.5|177020.5|176870.5|177001.3|176851.3|337
1685590500000|2023-06-01 03:35:00|177012|176862|177023.2|176873.2|177025.1|176875.1|177008.3|176858.3|306
1685590800000|2023-06-01 03:40:00|177023|176873|177020|176870|177027.6|176877.6|177015.9|176865.9|192
1685591100000|2023-06-01 03:45:00|177020.2|176870.2|177033.6|176883.6|177034.1|176884.1|177020|176870|267
1685591400000|2023-06-01 03:50:00|177033.5|176883.5|177025.8|176875.8|177033.5|176883.5|177015.9|176865.9|375
1685591700000|2023-06-01 03:55:00|177028.3|176878.3|177023|176873|177052|176902|177014.5|176864.5|329
1685592000000|2023-06-01 04:00:00|177022.9|176872.9|177034.6|176884.6|177037.9|176887.9|177020.2|176870.2|501
1685592300000|2023-06-01 04:05:00|177034.7|176884.7|177025.6|176875.6|177036.7|176886.7|177021.3|176871.3|635
1685592600000|2023-06-01 04:10:00|177025.7|176875.7|177025|176875|177029.3|176879.3|177019.5|176869.5|254
1685592900000|2023-06-01 04:15:00|177025.1|176875.1|177007.5|176857.5|177027.6|176877.6|177006.2|176856.2|254
1685593200000|2023-06-01 04:20:00|177007.6|176857.6|177007.7|176857.7|177023.5|176873.5|177004.6|176854.6|450
1685593500000|2023-06-01 04:25:00|177007.8|176857.8|176994|176844|177019.9|176869.9|176988.3|176838.3|361
1685593800000|2023-06-01 04:30:00|176994.1|176844.1|176993.2|176843.2|177015.3|176865.3|176987.6|176837.6|332
1685594100000|2023-06-01 04:35:00|176995.9|176845.9|177018|176868|177021.3|176871.3|176988|176838|206
1685594400000|2023-06-01 04:40:00|177017.8|176867.8|177047.8|176897.8|177047.8|176897.8|177015.5|176865.5|243
1685594700000|2023-06-01 04:45:00|177047.9|176897.9|177050.7|176900.7|177053.9|176903.9|177040.9|176890.9|400
1685595000000|2023-06-01 04:50:00|177050.6|176900.6|177052.6|176902.6|177056.8|176906.8|177047|176897|374
1685595300000|2023-06-01 04:55:00|177052.5|176902.5|177069.7|176919.7|177075.4|176925.4|177051|176901|458
1685595600000|2023-06-01 05:00:00|177069.6|176919.6|177049|176899|177070.1|176920.1|177043.2|176893.2|404
1685595900000|2023-06-01 05:05:00|177048.8|176898.8|177024.3|176874.3|177050.7|176900.7|177013.5|176863.5|361
1685596200000|2023-06-01 05:10:00|177023.8|176873.8|177028.4|176878.4|177055.1|176905.1|177018.1|176868.1|682
1685596500000|2023-06-01 05:15:00|177029.7|176879.7|177020.9|176870.9|177035.8|176885.8|177019.2|176869.2|418
1685596800000|2023-06-01 05:20:00|177020.8|176870.8|177021.8|176871.8|177023.2|176873.2|176995.2|176845.2|836
1685597100000|2023-06-01 05:25:00|177021.7|176871.7|177022.5|176872.5|177030.4|176880.4|177016.4|176866.4|686
1685597400000|2023-06-01 05:30:00|177022.6|176872.6|177051.7|176901.7|177053.2|176903.2|177007.7|176857.7|588
1685597700000|2023-06-01 05:35:00|177050.2|176900.2|177051|176901|177076.6|176926.6|177046.9|176896.9|657
1685598000000|2023-06-01 05:40:00|177050.6|176900.6|177041.5|176891.5|177053|176903|177029.1|176879.1|435
1685598300000|2023-06-01 05:45:00|177041.6|176891.6|177003.4|176853.4|177042.3|176892.3|176995.7|176845.7|412
1685598600000|2023-06-01 05:50:00|177004.1|176854.1|177010.8|176860.8|177032.5|176882.5|177000.7|176850.7|717
1685598900000|2023-06-01 05:55:00|177010.9|176860.9|177003.5|176853.5|177023.3|176873.3|177003.5|176853.5|683
1685599200000|2023-06-01 06:00:00|177000.4|176850.4|176980.6|176830.6|177020.2|176870.2|176958.9|176808.9|524
1685599500000|2023-06-01 06:05:00|176980.7|176830.7|176923.3|176773.3|176989.4|176839.4|176920.1|176770.1|537
1685599800000|2023-06-01 06:10:00|176923.7|176773.7|176922.7|176772.7|176928.8|176778.8|176898.6|176748.6|593
1685600100000|2023-06-01 06:15:00|176922.8|176772.8|176902.2|176752.2|177096.8|176946.8|176856.7|176706.7|713
1685600400000|2023-06-01 06:20:00|176902.5|176752.5|176880.3|176730.3|176941|176791|176878.1|176728.1|592
1685600700000|2023-06-01 06:25:00|176880|176730|176921.4|176771.4|176981.4|176831.4|176749.8|176599.8|598
1685601000000|2023-06-01 06:30:00|176921.8|176771.8|176852.9|176702.9|176948.4|176798.4|176827|176677|616
1685601300000|2023-06-01 06:35:00|176853|176703|176762.9|176612.9|176860.6|176710.6|176711.7|176561.7|587
1685601600000|2023-06-01 06:40:00|176758.6|176608.6|176702.4|176552.4|176765.2|176615.2|176697.8|176547.8|548
1685601900000|2023-06-01 06:45:00|176699.4|176549.4|176732.3|176582.3|176767.8|176617.8|176698.8|176548.8|555
1685602200000|2023-06-01 06:50:00|176736.5|176586.5|176729.6|176579.6|176759|176609|176715.1|176565.1|598
1685602500000|2023-06-01 06:55:00|176729.8|176579.8|176700.7|176550.7|176731|176581|176667.2|176517.2|675
1685602800000|2023-06-01 07:00:00|176700.4|176550.4|176736.4|176586.4|176760.5|176610.5|176684.8|176534.8|623
1685603100000|2023-06-01 07:05:00|176736.5|176586.5|176801.6|176651.6|176802.8|176652.8|176701.6|176551.6|851
1685603400000|2023-06-01 07:10:00|176802.6|176652.6|176731.3|176581.3|176834.2|176684.2|176726.3|176576.3|584
1685603700000|2023-06-01 07:15:00|176731.2|176581.2|176791.4|176641.4|176808.3|176658.3|176725|176575|779
1685604000000|2023-06-01 07:20:00|176789.9|176639.9|176687.2|176537.2|176809|176659|176648.8|176498.8|745
1685604300000|2023-06-01 07:25:00|176687.5|176537.5|176705.5|176555.5|176709.3|176559.3|176654.5|176504.5|562
1685604600000|2023-06-01 07:30:00|176705.4|176555.4|176718.5|176568.5|176722.5|176572.5|176662.2|176512.2|557
1685604900000|2023-06-01 07:35:00|176719.4|176569.4|176757.1|176607.1|176774.4|176624.4|176695.3|176545.3|690
1685605200000|2023-06-01 07:40:00|176757.2|176607.2|176824|176674|176845.4|176695.4|176739|176589|683
1685605500000|2023-06-01 07:45:00|176824.8|176674.8|176903.8|176753.8|176903.8|176753.8|176808.7|176658.7|497
1685605800000|2023-06-01 07:50:00|176902.3|176752.3|176921.6|176771.6|176924|176774|176865.2|176715.2|494
1685606100000|2023-06-01 07:55:00|176919.8|176769.8|176923.8|176773.8|176943.9|176793.9|176897.1|176747.1|534
1685606400000|2023-06-01 08:00:00|176923.9|176773.9|177153|177003|177207.5|177057.5|176911.4|176761.4|685
1685606700000|2023-06-01 08:05:00|177152.6|177002.6|177285.4|177135.4|177355.8|177205.8|177139.2|176989.2|640
1685607000000|2023-06-01 08:10:00|177275|177125|177173.7|177023.7|177275.1|177125.1|177157.8|177007.8|563
1685607300000|2023-06-01 08:15:00|177173.6|177023.6|177169.5|177019.5|177206.5|177056.5|177019.1|176924|597
1685607600000|2023-06-01 08:20:00|177169.6|177019.6|177133|176983|177212.3|177062.3|177126.4|176976.4|448
1685607900000|2023-06-01 08:25:00|177132.3|176982.3|177020|176870|177132.4|176982.4|177019.8|176869.8|431
1685608200000|2023-06-01 08:30:00|177020.2|176870.2|177011.1|176861.1|177044.6|176915.3|176961.8|176857.8|385
1685608500000|2023-06-01 08:35:00|177010.8|176860.8|176959.1|176909.1|177044.8|176916.4|176956.4|176857.2|604
1685608800000|2023-06-01 08:40:00|176959|176909|176894.9|176844.9|177052|176942.2|176893.9|176808.3|509
1685609100000|2023-06-01 08:45:00|176893.7|176843.7|176889.4|176739.4|176918.9|176846|176841.6|176738.9|551
1685609400000|2023-06-01 08:50:00|176890|176740|176875.3|176825.3|176890.6|176830|176818.3|176732.2|520
1685609700000|2023-06-01 08:55:00|176875.2|176825.2|176877.7|176727.7|176933.7|176828.4|176817.9|176720.3|508
1685610000000|2023-06-01 09:00:00|176879.2|176729.2|176908.7|176758.7|176921.7|176771.7|176865.2|176715.2|400
1685610300000|2023-06-01 09:05:00|176909.3|176759.3|176911.1|176761.1|176948.1|176798.1|176901.8|176751.8|481
1685610600000|2023-06-01 09:10:00|176911|176761|176897.4|176747.4|176983.1|176833.1|176891.8|176741.8|549
1685610900000|2023-06-01 09:15:00|176897.3|176747.3|177003.1|176853.1|177004.6|176854.6|176863|176713|497
1685611200000|2023-06-01 09:20:00|177002.1|176852.1|177048.4|176898.4|177049.1|176899.1|177001.7|176851.7|476
1685611500000|2023-06-01 09:25:00|177049.3|176899.3|177005.1|176855.1|177076.4|176926.4|176986.4|176836.4|515
1685611800000|2023-06-01 09:30:00|177001.8|176851.8|176986.3|176836.3|177030.6|176880.6|176951.8|176801.8|547
1685612100000|2023-06-01 09:35:00|176986.5|176836.5|176882.6|176732.6|176986.5|176836.5|176853.1|176703.1|516
1685612400000|2023-06-01 09:40:00|176882.5|176732.5|176883.3|176733.3|176930.9|176780.9|176859.8|176709.8|400
1685612700000|2023-06-01 09:45:00|176882.5|176732.5|176859.4|176809.4|176938.7|176821.4|176845.7|176697.7|497
1685613000000|2023-06-01 09:50:00|176859.5|176809.5|176934.4|176784.4|176934.6|176842.7|176833.5|176725.6|482
1685613300000|2023-06-01 09:55:00|176934.3|176784.3|176891.1|176741.1|176946.1|176832.1|176850.2|176716.6|630
1685613600000|2023-06-01 10:00:00|176891.2|176741.2|176985.2|176835.2|176986.8|176836.8|176886.5|176736.5|436
1685613900000|2023-06-01 10:05:00|176985.3|176835.3|176876.8|176726.8|176995|176845|176876.8|176726.8|548
1685614200000|2023-06-01 10:10:00|176877.1|176727.1|176874.7|176724.7|176896.4|176746.4|176855.7|176705.7|410
1685614500000|2023-06-01 10:15:00|176876.3|176726.3|176828.6|176678.6|176877|176727|176828.3|176678.3|410
1685614800000|2023-06-01 10:20:00|176828.5|176678.5|176788.1|176638.1|176831.4|176681.4|176748.6|176598.6|451
1685615100000|2023-06-01 10:25:00|176788.2|176638.2|176811.3|176661.3|176851.9|176701.9|176787.6|176637.6|608
1685615400000|2023-06-01 10:30:00|176811.2|176661.2|176789|176639|176811.2|176661.2|176761.7|176611.7|474
1685615700000|2023-06-01 10:35:00|176789.1|176639.1|176845.4|176695.4|176845.6|176695.6|176750.2|176600.2|592
1685616000000|2023-06-01 10:40:00|176845.3|176695.3|176821.8|176671.8|176863.4|176713.4|176790.1|176640.1|506
1685616300000|2023-06-01 10:45:00|176821.9|176671.9|176822.3|176672.3|176824.9|176674.9|176784.7|176634.7|669
1685616600000|2023-06-01 10:50:00|176822.4|176672.4|176825.1|176675.1|176828.2|176678.2|176785.9|176635.9|586
1685616900000|2023-06-01 10:55:00|176825.2|176675.2|176828.7|176678.7|176840.5|176735|176782.7|176642.2|629
1685617200000|2023-06-01 11:00:00|176828.8|176678.8|176788|176638|176828.8|176678.8|176760.4|176610.4|651
1685617500000|2023-06-01 11:05:00|176787.9|176637.9|176731.6|176581.6|176798|176683.8|176700.2|176581.4|553
1685617800000|2023-06-01 11:10:00|176731.7|176581.7|176572.8|176522.8|176735.2|176628.8|176572.8|176475.9|501
1685618100000|2023-06-01 11:15:00|176573.5|176523.5|176464.7|176314.7|176607.4|176532.6|176406.1|176314.4|670
1685618400000|2023-06-01 11:20:00|176464.6|176314.6|176477.7|176327.7|176481.3|176387.3|176417.5|176308.1|565
1685618700000|2023-06-01 11:25:00|176478.1|176328.1|176512.5|176362.5|176517.4|176411.6|176459.5|176321.9|645
1685619000000|2023-06-01 11:30:00|176512.3|176362.3|176287.6|176237.6|176512.3|176410|176281.2|176230.7|532
1685619300000|2023-06-01 11:35:00|176287.7|176237.7|176278.8|176228.8|176377.2|176327.2|176229.1|176179.1|582
1685619600000|2023-06-01 11:40:00|176280|176230|176216.9|176166.9|176348|176236.2|176204.9|176154.6|495
1685619900000|2023-06-01 11:45:00|176218.4|176168.4|176321.5|176171.5|176329.2|176213.8|176184|176074.9|625
1685620200000|2023-06-01 11:50:00|176324.6|176174.6|176245.6|176195.6|176333.7|176221.5|176241.8|176153.6|438
1685620500000|2023-06-01 11:55:00|176245.2|176195.2|176252.5|176202.5|176335.9|176235.9|176244.2|176178.3|575
1685620800000|2023-06-01 12:00:00|176253.3|176203.3|176319.2|176269.2|176361.2|176269.2|176147.1|176097.1|741
1685621100000|2023-06-01 12:05:00|176318.8|176268.8|176474.1|176324.1|176479.8|176378.2|176314.9|176215.1|723
1685621400000|2023-06-01 12:10:00|176474|176324|176407.5|176135.6|176491.4|176389.3|176284.3|176134.3|597
1685621700000|2023-06-01 12:15:00|176341.3|176117|176174.4|176024.4|176507.5|176316.3|176100|175995.2|811
1685622000000|2023-06-01 12:20:00|176179.8|176029.8|176250.7|176100.7|176302.4|176152.4|176179.8|176029.8|988
1685622300000|2023-06-01 12:25:00|176250.9|176100.9|176506.6|176196.6|176506.6|176196.6|176158|176030.5|787
1685622600000|2023-06-01 12:30:00|176510.8|176200.8|176246.3|176096.3|176554.3|176264.2|176034.5|175884.5|912
1685622900000|2023-06-01 12:35:00|176246.2|176096.2|176176|176026|176293.1|176143.1|176096.4|175996.6|911
1685623200000|2023-06-01 12:40:00|176173.6|176023.6|176042.9|175892.9|176271.5|176143.2|176041.2|175891.2|888
1685623500000|2023-06-01 12:45:00|176042.5|175892.5|176165.2|176015.2|176216.2|176131.4|176036.7|175886.7|914
1685623800000|2023-06-01 12:50:00|176165.9|176015.9|176156.7|176006.7|176285.6|176179.8|176075.5|175999.2|917
1685624100000|2023-06-01 12:55:00|176152.8|176002.8|176107.5|175957.5|176197.8|176047.8|175961.5|175864.4|827
1685624400000|2023-06-01 13:00:00|176109|175959|176039.9|175889.9|176117.6|176056|175927|175835.9|765
1685624700000|2023-06-01 13:05:00|176039.5|175889.5|176059.7|175909.7|176086.9|175992.1|175948.9|175849.8|768
1685625000000|2023-06-01 13:10:00|176059.8|175909.8|176219.3|176069.3|176239.6|176132.5|176059.8|175909.8|766
1685625300000|2023-06-01 13:15:00|176220.6|176070.6|176163.5|176013.5|176301.7|176208.2|176135|176010.7|702
1685625600000|2023-06-01 13:20:00|176135.8|175985.8|176067|176017|176237.6|176125.2|176000|175896.7|701
1685625900000|2023-06-01 13:25:00|176066.7|176016.7|175947.9|175897.9|176166.8|176022.5|175896.8|175804.9|677
1685626200000|2023-06-01 13:30:00|175948.5|175898.5|175803.7|175653.7|176041.9|175909.8|175683.5|175568.8|956
1685626500000|2023-06-01 13:35:00|175805.3|175655.3|175886.7|175736.7|175908.5|175758.5|175785.3|175635.3|898
1685626800000|2023-06-01 13:40:00|175886.6|175736.6|175799.5|175649.5|175909.5|175759.5|175790.7|175640.7|637
1685627100000|2023-06-01 13:45:00|175797.4|175647.4|175802.1|175652.1|175861.1|175715.7|175735.1|175647.4|706
1685627400000|2023-06-01 13:50:00|175802.3|175652.3|175637.6|175587.6|175811.8|175713.6|175635.5|175540.8|726
1685627700000|2023-06-01 13:55:00|175637.3|175587.3|175838.4|175688.4|175838.7|175688.7|175635.1|175573.6|596
1685628000000|2023-06-01 14:00:00|175818.6|175668.6|175696|175546|175818.6|175668.6|175587.8|175462.2|885
1685628300000|2023-06-01 14:05:00|175696.6|175546.6|175637.7|175587.7|175774.5|175688.8|175579.3|175502.8|908
1685628600000|2023-06-01 14:10:00|175636.7|175586.7|175704.9|175654.9|175871.8|175753.5|175614.4|175564.4|863
1685628900000|2023-06-01 14:15:00|175705.5|175655.5|175753.7|175703.7|175892.4|175787.2|175705.5|175655.5|789
1685629200000|2023-06-01 14:20:00|175753.3|175703.3|175806.9|175756.9|175855|175775.7|175740.4|175649.4|785
1685629500000|2023-06-01 14:25:00|175806.7|175756.7|175891.6|175841.6|175905.5|175841.6|175792.9|175709.6|754
1685629800000|2023-06-01 14:30:00|175891.9|175841.9|175770.5|175720.5|175897.6|175847.6|175745.6|175665.6|682
1685630100000|2023-06-01 14:35:00|175770.1|175720.1|175822.3|175772.3|175857.8|175784.6|175757.6|175661.6|757
1685630400000|2023-06-01 14:40:00|175822.6|175772.6|175796|175746|175871.4|175772.6|175733.3|175677.1|644
1685630700000|2023-06-01 14:45:00|175796.2|175746.2|175753.1|175703.1|175828.5|175778.5|175750.7|175654.2|660
1685631000000|2023-06-01 14:50:00|175752.4|175702.4|175727.8|175677.8|175803|175728.4|175710.8|175635.6|739
1685631300000|2023-06-01 14:55:00|175727.9|175677.9|175569.7|175519.7|175810.5|175728.6|175550.1|175500.1|702
1685631600000|2023-06-01 15:00:00|175569.8|175519.8|175662.8|175612.8|175723.7|175621.2|175545.4|175495.4|745
1685631900000|2023-06-01 15:05:00|175664.1|175614.1|175623.4|175473.4|175702.2|175619.9|175579.4|175466|807
1685632200000|2023-06-01 15:10:00|175621.3|175471.3|175600.4|175550.4|175632.9|175556|175540.9|175453.9|717
1685632500000|2023-06-01 15:15:00|175602.2|175552.2|175579.4|175529.4|175659.3|175552.2|175545.4|175454.2|782
1685632800000|2023-06-01 15:20:00|175580.3|175530.3|175648.8|175598.8|175670.9|175620.9|175568|175466.7|629
1685633100000|2023-06-01 15:25:00|175649.3|175599.3|175629.9|175579.9|175670|175620|175619.2|175569.2|627
1685633400000|2023-06-01 15:30:00|175630.2|175580.2|175493.8|175443.8|175639.8|175589.8|175459.9|175409.9|710
1685633700000|2023-06-01 15:35:00|175494.4|175444.4|175586.9|175536.9|175618|175568|175478.9|175375.4|831
1685634000000|2023-06-01 15:40:00|175586.7|175536.7|175538.5|175488.5|175603.1|175553.1|175537.5|175487.5|659
1685634300000|2023-06-01 15:45:00|175538.7|175488.7|175444.5|175394.5|175568.9|175518.9|175441.6|175353|728
1685634600000|2023-06-01 15:50:00|175444.4|175394.4|175494.8|175444.8|175539.5|175444.9|175437|175353.5|527
1685634900000|2023-06-01 15:55:00|175494.1|175444.1|175619.6|175469.6|175619.6|175501.5|175450.9|175400.9|722
1685635200000|2023-06-01 16:00:00|175621.1|175471.1|175728.8|175578.8|175729.8|175579.8|175588.2|175470.2|682
1685635500000|2023-06-01 16:05:00|175729.2|175579.2|175750.3|175600.3|175764.3|175669.1|175673.3|175575.7|668
1685635800000|2023-06-01 16:10:00|175750.4|175600.4|175651.4|175601.4|175760.6|175653.4|175592.3|175542.3|690
1685636100000|2023-06-01 16:15:00|175651|175601|175603.2|175553.2|175653.4|175603.4|175550.5|175495.5|710
1685636400000|2023-06-01 16:20:00|175602.3|175552.3|175641.8|175591.8|175693.5|175593.3|175576.4|175478.1|715
1685636700000|2023-06-01 16:25:00|175641.5|175591.5|175674.5|175524.5|175717.4|175627.7|175624.7|175524.5|556
1685637000000|2023-06-01 16:30:00|175672.3|175522.3|175646.3|175596.3|175711.4|175630.1|175621.9|175512.3|574
1685637300000|2023-06-01 16:35:00|175646.4|175596.4|175688.8|175538.8|175711.6|175640.9|175621.8|175533.2|665
1685637600000|2023-06-01 16:40:00|175688.6|175538.6|175733.5|175683.5|175761.5|175694.1|175674.4|175538.2|626
1685637900000|2023-06-01 16:45:00|175733.6|175683.6|175627.7|175577.7|175743.6|175693.6|175617.8|175541.3|748
1685638200000|2023-06-01 16:50:00|175627|175577|175601.2|175551.2|175681|175631|175598.8|175548.8|640
1685638500000|2023-06-01 16:55:00|175601|175551|175606.3|175556.3|175662.4|175565.1|175574.3|175479.2|874
1685638800000|2023-06-01 17:00:00|175607.5|175557.5|175647.8|175597.8|175681.5|175631.5|175584.7|175507.6|805
1685639100000|2023-06-01 17:05:00|175648.9|175598.9|175643.4|175593.4|175659.5|175609.5|175568|175518|656
1685639400000|2023-06-01 17:10:00|175643.3|175593.3|175737.7|175687.7|175813.5|175717.6|175643|175528.4|661
1685639700000|2023-06-01 17:15:00|175737.5|175687.5|175744.5|175694.5|175769|175719|175731.8|175681.8|679
1685640000000|2023-06-01 17:20:00|175745.2|175695.2|175850.9|175800.9|175913.4|175833.2|175715.4|175665.4|694
1685640300000|2023-06-01 17:25:00|175850.6|175800.6|175794.3|175744.3|175851.5|175801.5|175739.8|175689.8|559
1685640600000|2023-06-01 17:30:00|175794.4|175744.4|175801.9|175751.9|175892|175792.1|175794|175705.6|730
1685640900000|2023-06-01 17:35:00|175802.3|175752.3|175782|175732|175822.2|175772.2|175776.4|175726.4|867
1685641200000|2023-06-01 17:40:00|175781.2|175731.2|175763.6|175713.6|175809.3|175759.3|175758.2|175708.2|789
1685641500000|2023-06-01 17:45:00|175763.7|175713.7|175807.7|175757.7|175841.7|175791.7|175762.5|175669.7|609
1685641800000|2023-06-01 17:50:00|175807.5|175757.5|175801|175751|175857.2|175758.5|175778.3|175677.2|604
1685642100000|2023-06-01 17:55:00|175801.3|175751.3|175795.8|175745.8|175816|175766|175792.6|175742.6|605
1685642400000|2023-06-01 18:00:00|175796.8|175746.8|175789.2|175639.2|175804.9|175754.9|175701.1|175607.3|783
1685642700000|2023-06-01 18:05:00|175789.8|175639.8|175708.9|175658.9|175791.7|175712.2|175703.1|175622|719
1685643000000|2023-06-01 18:10:00|175708.8|175658.8|175701.7|175651.7|175758.9|175661.3|175689.5|175604.4|529
1685643300000|2023-06-01 18:15:00|175701.3|175651.3|175676.1|175626.1|175702.6|175652.6|175664.5|175614.5|738
1685643600000|2023-06-01 18:20:00|175675.9|175625.9|175673.4|175623.4|175681.7|175631.7|175630.6|175580.6|646
1685643900000|2023-06-01 18:25:00|175673.3|175623.3|175632.9|175582.9|175678.9|175628.9|175631.1|175581.1|462
1685644200000|2023-06-01 18:30:00|175632.5|175582.5|175689.1|175639.1|175714.1|175664.1|175626.5|175576.5|654
1685644500000|2023-06-01 18:35:00|175688.9|175638.9|175712.2|175662.2|175720.5|175670.5|175688.7|175638.7|450
1685644800000|2023-06-01 18:40:00|175712.3|175662.3|175641.1|175591.1|175713.8|175663.8|175610.2|175560.2|669
1685645100000|2023-06-01 18:45:00|175641.2|175591.2|175669.8|175619.8|175677.7|175627.7|175615.6|175565.6|598
1685645400000|2023-06-01 18:50:00|175669.9|175619.9|175643.7|175593.7|175717.4|175667.4|175622.7|175572.7|590
1685645700000|2023-06-01 18:55:00|175643.2|175593.2|175665.4|175615.4|175716.6|175666.6|175640.6|175590.6|700
1685646000000|2023-06-01 19:00:00|175665.2|175615.2|175683.5|175633.5|175715.5|175665.5|175662.9|175612.9|638
1685646300000|2023-06-01 19:05:00|175683.2|175633.2|175722.2|175672.2|175727.3|175677.3|175649.1|175599.1|580
1685646600000|2023-06-01 19:10:00|175722.3|175672.3|175666.7|175616.7|175729.1|175679.1|175666.6|175616.6|528
1685646900000|2023-06-01 19:15:00|175666.3|175616.3|175659.2|175609.2|175685.2|175635.2|175656.9|175606.9|706
1685647200000|2023-06-01 19:20:00|175659.3|175609.3|175673.4|175623.4|175694.1|175644.1|175657.8|175607.8|439
1685647500000|2023-06-01 19:25:00|175673.3|175623.3|175703.1|175653.1|175717.2|175667.2|175634.4|175584.4|782
1685647800000|2023-06-01 19:30:00|175704|175654|175703.4|175653.4|175769.4|175675.9|175693.1|175602.5|761
1685648100000|2023-06-01 19:35:00|175704.1|175654.1|175681|175631|175710.8|175660.8|175665|175615|824
1685648400000|2023-06-01 19:40:00|175680.9|175630.9|175670.5|175520.5|175687.7|175637.7|175613.4|175514.5|898
1685648700000|2023-06-01 19:45:00|175671.5|175521.5|175611.2|175561.2|175672|175572.7|175586.4|175492.1|783
1685649000000|2023-06-01 19:50:00|175613.8|175563.8|175678.2|175528.2|175702.1|175608.3|175613.8|175515.2|848
1685649300000|2023-06-01 19:55:00|175678.4|175528.4|175561.4|175511.4|175679.8|175583.6|175561.2|175494.1|717
1685649600000|2023-06-01 20:00:00|175557.4|175507.4|175603.6|175453.6|175636.2|175545.1|175547.7|175453|502
1685649900000|2023-06-01 20:05:00|175602.5|175452.5|175638.2|175488.2|175642.6|175516.2|175563.4|175451.6|501
1685650200000|2023-06-01 20:10:00|175638.1|175488.1|175572.4|175522.4|175638.8|175527.9|175570.6|175469.4|259
1685650500000|2023-06-01 20:15:00|175572.6|175522.6|175574.5|175524.5|175630.8|175528.1|175571|175475.1|191
1685650800000|2023-06-01 20:20:00|175577.9|175527.9|175566.8|175516.8|175643.3|175542.2|175566.1|175463.9|217
1685651100000|2023-06-01 20:25:00|175566.7|175516.7|175611.8|175461.8|175633.7|175518.1|175564.6|175461.7|233
1685651400000|2023-06-01 20:30:00|175611.7|175461.7|175548.7|175398.7|175626.5|175476.5|175539.3|175389.3|344
1685651700000|2023-06-01 20:35:00|175548.8|175398.8|175514.2|175364.2|175552.7|175431.7|175465.1|175364.2|361
1685652000000|2023-06-01 20:40:00|175514.1|175364.1|175551.6|175401.6|175567.7|175417.7|175512.9|175362.9|266
1685652300000|2023-06-01 20:45:00|175551.5|175401.5|175551.7|175401.7|175556.1|175450.7|175500|175396.8|180
1685652600000|2023-06-01 20:50:00|175551.6|175401.6|175602.7|175452.7|175610|175460|175550.2|175400.2|227
1685652900000|2023-06-01 20:55:00|175604.1|175454.1|175591.6|175441.6|175638.6|175488.6|175587.2|175437.2|261
1685653200000|2023-06-01 21:00:00|175590.2|175440.2|175716|175406|175718.5|175440.2|175590.2|175346|47
1685653500000|2023-06-01 21:05:00|175712.9|175402.9|175730.9|175420.9|175742.6|175432.6|175703.2|175393.2|38
1685653800000|2023-06-01 21:10:00|175730.1|175420.1|175741.7|175431.7|175793|175483|175730.1|175420.1|83
1685654100000|2023-06-01 21:15:00|175741.1|175431.1|175749.6|175439.6|175751.4|175441.4|175741.1|175431.1|39
1685654400000|2023-06-01 21:20:00|175750.4|175440.4|175753.4|175443.4|175758.1|175448.1|175750.4|175440.4|7
1685654700000|2023-06-01 21:25:00|175745.8|175435.8|175737.2|175427.2|175750.3|175440.3|175736.8|175426.8|58
1685655000000|2023-06-01 21:30:00|175735.6|175425.6|175737.8|175427.8|175740.2|175430.2|175730.9|175420.9|83
1685655300000|2023-06-01 21:35:00|175740.2|175430.2|175719.7|175409.7|175740.3|175430.3|175710.4|175400.4|203
1685655600000|2023-06-01 21:40:00|175714.9|175404.9|175705.9|175395.9|175737.3|175427.3|175702.4|175392.4|532
1685655900000|2023-06-01 21:45:00|175705|175395|175690.3|175406|175707.3|175406|175690.3|175390.7|53
1685656200000|2023-06-01 21:50:00|175690.4|175405.9|175726.9|175416.9|175734.7|175424.7|175689.6|175395.7|312
1685656500000|2023-06-01 21:55:00|175726.7|175416.7|175704.6|175410.2|175732.3|175422.3|175700.8|175396.1|601
1685656800000|2023-06-01 22:00:00|175715.6|175405.6|175687.6|175466.3|175726.4|175480|175641.7|175405.6|538
1685657100000|2023-06-01 22:05:00|175687.7|175466.2|175649|175499|175687.7|175501.2|175632.8|175466.2|292
1685657400000|2023-06-01 22:10:00|175649.3|175499.3|175646|175496|175649.3|175499.3|175642.8|175492.8|116
1685657700000|2023-06-01 22:15:00|175645.8|175495.8|175662.8|175511.7|175670.1|175515.3|175638.6|175481.1|255
1685658000000|2023-06-01 22:20:00|175663.2|175512|175677.5|175527.5|175693.7|175535.3|175661.6|175505.4|235
1685658300000|2023-06-01 22:25:00|175677.4|175527.4|175678.5|175528.5|175681.9|175531.9|175672.3|175522.3|162
1685658600000|2023-06-01 22:30:00|175678.4|175528.4|175706.5|175556.5|175713.3|175563.3|175678|175528|203
1685658900000|2023-06-01 22:35:00|175706.3|175556.3|175709.2|175559.2|175713.3|175563.3|175700.3|175550.3|198
1685659200000|2023-06-01 22:40:00|175709|175559|175672.2|175522.2|175711.8|175561.8|175666.7|175516.7|132
1685659500000|2023-06-01 22:45:00|175668.5|175518.5|175676.3|175526.3|175680.2|175530.2|175667.5|175517.5|129
1685659800000|2023-06-01 22:50:00|175676.2|175526.2|175636.4|175486.4|175676.2|175526.2|175634.6|175484.6|106
1685660100000|2023-06-01 22:55:00|175636.3|175486.3|175631.4|175481.4|175639|175489|175628.8|175478.8|104
1685660400000|2023-06-01 23:00:00|175631.3|175481.3|175664.4|175514.4|175669.9|175519.9|175631.3|175481.3|147
1685660700000|2023-06-01 23:05:00|175664.5|175514.5|175655.5|175505.5|175665.7|175515.7|175629.9|175479.9|107
1685661000000|2023-06-01 23:10:00|175655|175505|175638.2|175488.2|175664.9|175514.9|175623.5|175473.5|145
1685661300000|2023-06-01 23:15:00|175638|175488|175613.8|175463.8|175640.1|175490.1|175613.8|175463.8|92
1685661600000|2023-06-01 23:20:00|175613.6|175463.6|175634.8|175484.8|175636|175486|175613.3|175463.3|89
1685661900000|2023-06-01 23:25:00|175634|175484|175611|175461|175636.7|175486.7|175596.2|175446.2|181
1685662200000|2023-06-01 23:30:00|175610.9|175460.9|175603.5|175453.5|175611.8|175461.8|175599.9|175449.9|100
1685662500000|2023-06-01 23:35:00|175603.2|175453.2|175605.1|175455.1|175616.6|175466.6|175601|175451|84
1685662800000|2023-06-01 23:40:00|175605.2|175455.2|175604.3|175454.3|175615.8|175465.8|175603.5|175453.5|72
1685663100000|2023-06-01 23:45:00|175605.2|175455.2|175607|175457|175614|175464|175605.2|175455.2|114
1685663400000|2023-06-01 23:50:00|175607.4|175457.4|175611.5|175461.5|175611.6|175461.6|175603.1|175453.1|125
1685663700000|2023-06-01 23:55:00|175612|175462|175602.8|175452.8|175619.8|175469.8|175591|175441|164
1685664000000|2023-06-02 00:00:00|175602.9|175452.9|175578.1|175428.1|175611.6|175461.6|175572.7|175422.7|289
1685664300000|2023-06-02 00:05:00|175577|175427|175574.9|175424.9|175584.5|175434.5|175568.7|175418.7|254
1685664600000|2023-06-02 00:10:00|175574.7|175424.7|175576.9|175426.9|175592.2|175442.2|175573.6|175423.6|254
1685664900000|2023-06-02 00:15:00|175576.8|175426.8|175599.2|175449.2|175604.2|175454.2|175572.8|175422.8|204
1685665200000|2023-06-02 00:20:00|175599.5|175449.5|175589.6|175439.6|175603.8|175453.8|175589.3|175439.3|179
1685665500000|2023-06-02 00:25:00|175589.5|175439.5|175590.6|175440.6|175597.6|175447.6|175582|175432|116
1685665800000|2023-06-02 00:30:00|175590.5|175440.5|175608.1|175458.1|175614.5|175464.5|175582.3|175432.3|291
1685666100000|2023-06-02 00:35:00|175608|175458|175611.5|175461.5|175613.8|175463.8|175607.9|175457.9|180
1685666400000|2023-06-02 00:40:00|175611.2|175461.2|175579.7|175429.7|175612.1|175462.1|175578.3|175428.3|218
1685666700000|2023-06-02 00:45:00|175581.1|175431.1|175614.2|175464.2|175617.2|175467.2|175581.1|175431.1|237
1685667000000|2023-06-02 00:50:00|175614.1|175464.1|175600.2|175450.2|175614.2|175464.2|175575.1|175425.1|263
1685667300000|2023-06-02 00:55:00|175600.8|175450.8|175587.8|175437.8|175605.8|175455.8|175575.2|175425.2|224
1685667600000|2023-06-02 01:00:00|175585.8|175435.8|175603.5|175453.5|175606.9|175456.9|175582.7|175432.7|301
1685667900000|2023-06-02 01:05:00|175603.4|175453.4|175604.6|175454.6|175622|175472|175603.4|175453.4|244
1685668200000|2023-06-02 01:10:00|175604.5|175454.5|175604.2|175454.2|175608.3|175458.3|175602.1|175452.1|384
1685668500000|2023-06-02 01:15:00|175604.4|175454.4|175610.5|175460.5|175634.2|175484.2|175602.6|175452.6|447
1685668800000|2023-06-02 01:20:00|175610.7|175460.7|175608.7|175458.7|175610.7|175460.7|175604.1|175454.1|355
1685669100000|2023-06-02 01:25:00|175608.8|175458.8|175606.1|175456.1|175612|175462|175602.6|175452.6|326
1685669400000|2023-06-02 01:30:00|175605.9|175455.9|175602.2|175452.2|175605.9|175455.9|175578.3|175428.3|348
1685669700000|2023-06-02 01:35:00|175602.5|175452.5|175559.5|175409.5|175602.6|175452.6|175554.5|175404.5|446
1685670000000|2023-06-02 01:40:00|175559.6|175409.6|175548|175398|175565|175415|175548|175398|341
1685670300000|2023-06-02 01:45:00|175548.1|175398.1|175512.6|175362.6|175555.1|175405.1|175509.8|175359.8|372
1685670600000|2023-06-02 01:50:00|175512.3|175362.3|175513.8|175363.8|175518.3|175368.3|175510.7|175360.7|240
1685670900000|2023-06-02 01:55:00|175513.7|175363.7|175523.2|175373.2|175525.8|175375.8|175513.4|175363.4|269
1685671200000|2023-06-02 02:00:00|175520.8|175370.8|175548.7|175398.7|175555.1|175405.1|175520.3|175370.3|439
1685671500000|2023-06-02 02:05:00|175548.6|175398.6|175532.4|175382.4|175548.6|175398.6|175520|175370|282
1685671800000|2023-06-02 02:10:00|175532.5|175382.5|175517.8|175367.8|175532.7|175382.7|175515|175365|286
1685672100000|2023-06-02 02:15:00|175517.7|175367.7|175516.9|175366.9|175522.2|175372.2|175514.4|175364.4|383
1685672400000|2023-06-02 02:20:00|175516.7|175366.7|175513.5|175363.5|175517.3|175367.3|175502.7|175352.7|254
1685672700000|2023-06-02 02:25:00|175511.9|175361.9|175514.6|175364.6|175518.4|175368.4|175504.4|175354.4|228
1685673000000|2023-06-02 02:30:00|175514.7|175364.7|175511.3|175361.3|175515.3|175365.3|175494.4|175344.4|253
1685673300000|2023-06-02 02:35:00|175511.2|175361.2|175508.2|175358.2|175518.8|175368.8|175508|175358|387
1685673600000|2023-06-02 02:40:00|175508.4|175358.4|175511.9|175361.9|175515.5|175365.5|175507.1|175357.1|165
1685673900000|2023-06-02 02:45:00|175511.8|175361.8|175513.8|175363.8|175516.4|175366.4|175509.1|175359.1|220
1685674200000|2023-06-02 02:50:00|175513.9|175363.9|175484.7|175334.7|175514.2|175364.2|175454.5|175304.5|307
1685674500000|2023-06-02 02:55:00|175485.6|175335.6|175476.7|175326.7|175511.8|175361.8|175474.7|175324.7|279
1685674800000|2023-06-02 03:00:00|175476.9|175326.9|175481.8|175331.8|175487.9|175337.9|175451.8|175301.8|353
1685675100000|2023-06-02 03:05:00|175481.7|175331.7|175454.7|175304.7|175483.7|175333.7|175448|175298|367
1685675400000|2023-06-02 03:10:00|175455.4|175305.4|175449.1|175299.1|175472.8|175322.8|175447.7|175297.7|349
1685675700000|2023-06-02 03:15:00|175449|175299|175419.5|175269.5|175452|175302|175418.1|175268.1|264
1685676000000|2023-06-02 03:20:00|175419.6|175269.6|175386.8|175236.8|175439.3|175289.3|175383.2|175233.2|264
1685676300000|2023-06-02 03:25:00|175386.9|175236.9|175380.5|175230.5|175388.9|175238.9|175376.7|175226.7|230
1685676600000|2023-06-02 03:30:00|175380.4|175230.4|175360.4|175210.4|175386.9|175236.9|175352.9|175202.9|265
1685676900000|2023-06-02 03:35:00|175360.3|175210.3|175418|175268|175422.7|175272.7|175360.3|175210.3|215
1685677200000|2023-06-02 03:40:00|175417.9|175267.9|175417.2|175267.2|175420.4|175270.4|175411.7|175261.7|263
1685677500000|2023-06-02 03:45:00|175417.4|175267.4|175392.1|175242.1|175420.3|175270.3|175386.1|175236.1|447
1685677800000|2023-06-02 03:50:00|175392|175242|175414.4|175264.4|175419.9|175269.9|175381.8|175231.8|338
1685678100000|2023-06-02 03:55:00|175414.1|175264.1|175419.4|175269.4|175422.5|175272.5|175413.5|175263.5|381
1685678400000|2023-06-02 04:00:00|175419.9|175269.9|175447.1|175297.1|175450|175300|175416|175266|421
1685678700000|2023-06-02 04:05:00|175446.4|175296.4|175424.5|175274.5|175447.7|175297.7|175417.5|175267.5|295
1685679000000|2023-06-02 04:10:00|175424.6|175274.6|175447.1|175297.1|175453.6|175303.6|175421.3|175271.3|255
1685679300000|2023-06-02 04:15:00|175447.2|175297.2|175450.2|175300.2|175450.3|175300.3|175440.2|175290.2|212
1685679600000|2023-06-02 04:20:00|175450.1|175300.1|175449|175299|175450.4|175300.4|175443.3|175293.3|233
1685679900000|2023-06-02 04:25:00|175448.1|175298.1|175440.7|175290.7|175453.4|175303.4|175409.7|175259.7|264
1685680200000|2023-06-02 04:30:00|175440.9|175290.9|175449.1|175299.1|175452.2|175302.2|175430.1|175280.1|239
1685680500000|2023-06-02 04:35:00|175449.6|175299.6|175473.5|175323.5|175478.1|175328.1|175449.6|175299.6|427
1685680800000|2023-06-02 04:40:00|175473.7|175323.7|175480.7|175330.7|175481.3|175331.3|175471.3|175321.3|192
1685681100000|2023-06-02 04:45:00|175480.6|175330.6|175480.9|175330.9|175500.7|175350.7|175478.2|175328.2|446
1685681400000|2023-06-02 04:50:00|175480.7|175330.7|175479|175329|175488.5|175338.5|175477.9|175327.9|400
1685681700000|2023-06-02 04:55:00|175478.8|175328.8|175484.3|175334.3|175507.2|175357.2|175478.8|175328.8|414
1685682000000|2023-06-02 05:00:00|175484.8|175334.8|175481.4|175331.4|175488.4|175338.4|175477.9|175327.9|645
1685682300000|2023-06-02 05:05:00|175481.6|175331.6|175451.2|175301.2|175484.6|175334.6|175448|175298|505
1685682600000|2023-06-02 05:10:00|175451|175301|175384.7|175234.7|175451.1|175301.1|175382.4|175232.4|407
1685682900000|2023-06-02 05:15:00|175384.9|175234.9|175423.4|175273.4|175423.5|175273.5|175384.4|175234.4|415
1685683200000|2023-06-02 05:20:00|175423.3|175273.3|175416.9|175266.9|175425|175275|175410.4|175260.4|311
1685683500000|2023-06-02 05:25:00|175416.8|175266.8|175419.5|175269.5|175422|175272|175414.2|175264.2|391
1685683800000|2023-06-02 05:30:00|175420|175270|175417.2|175267.2|175424.6|175274.6|175394.7|175244.7|398
1685684100000|2023-06-02 05:35:00|175417.5|175267.5|175376.4|175226.4|175420.6|175270.6|175374.7|175224.7|498
1685684400000|2023-06-02 05:40:00|175376.6|175226.6|175385.3|175235.3|175390.3|175240.3|175373.3|175223.3|523
1685684700000|2023-06-02 05:45:00|175385.5|175235.5|175387.7|175237.7|175396.2|175246.2|175383.7|175233.7|855
1685685000000|2023-06-02 05:50:00|175387.6|175237.6|175362|175212|175396.8|175246.8|175361.7|175211.7|867
1685685300000|2023-06-02 05:55:00|175361.8|175211.8|175378|175228|175390.5|175240.5|175361.8|175211.8|548
1685685600000|2023-06-02 06:00:00|175377.2|175227.2|175371.9|175221.9|175392.7|175242.7|175344.1|175194.1|609
1685685900000|2023-06-02 06:05:00|175373|175223|175394.3|175244.3|175486.3|175336.3|175335.1|175185.1|480
1685686200000|2023-06-02 06:10:00|175394.2|175244.2|175402.7|175252.7|175431.5|175281.5|175316.3|175166.3|532
1685686500000|2023-06-02 06:15:00|175417.8|175267.8|175462.1|175312.1|175468.1|175318.1|175417.8|175267.8|376
1685686800000|2023-06-02 06:20:00|175462.2|175312.2|175434|175284|175465.6|175315.6|175431.4|175281.4|376
1685687100000|2023-06-02 06:25:00|175434.3|175284.3|175464.1|175314.1|175492.1|175342.1|175434.2|175284.2|407
1685687400000|2023-06-02 06:30:00|175463.9|175313.9|175462.6|175312.6|175465.5|175315.5|175425.2|175275.2|604
1685687700000|2023-06-02 06:35:00|175462.7|175312.7|175460.6|175310.6|175484.3|175334.3|175457.9|175307.9|678
1685688000000|2023-06-02 06:40:00|175460.7|175310.7|175461.7|175311.7|175464.7|175314.7|175457.8|175307.8|726
1685688300000|2023-06-02 06:45:00|175461.8|175311.8|175465.5|175315.5|175489|175339|175459.8|175309.8|499
1685688600000|2023-06-02 06:50:00|175465.1|175315.1|175466.1|175316.1|175490|175340|175460.7|175310.7|635
1685688900000|2023-06-02 06:55:00|175468.3|175318.3|175494.4|175344.4|175500.6|175350.6|175465.4|175315.4|559
1685689200000|2023-06-02 07:00:00|175508.2|175358.2|175550.7|175400.7|175557.5|175407.5|175508.2|175358.2|631
1685689500000|2023-06-02 07:05:00|175550.8|175400.8|175527.4|175377.4|175622.9|175472.9|175518.4|175368.4|614
1685689800000|2023-06-02 07:10:00|175527.8|175377.8|175583.2|175433.2|175611.5|175461.5|175520|175370|722
1685690100000|2023-06-02 07:15:00|175583.1|175433.1|175638.7|175488.7|175643.4|175493.4|175517.1|175367.1|545
1685690400000|2023-06-02 07:20:00|175638.8|175488.8|175636|175486|175654.6|175504.6|175588.9|175438.9|543
1685690700000|2023-06-02 07:25:00|175635.9|175485.9|175705.5|175555.5|175745.9|175595.9|175635.9|175485.9|544
1685691000000|2023-06-02 07:30:00|175704.9|175554.9|175762.5|175612.5|175801.3|175651.3|175682.3|175532.3|517
1685691300000|2023-06-02 07:35:00|175762.4|175612.4|175698.4|175548.4|175763.6|175613.6|175684.5|175534.5|501
1685691600000|2023-06-02 07:40:00|175698|175548|175710.9|175560.9|175710.9|175560.9|175688|175538|409
1685691900000|2023-06-02 07:45:00|175711|175561|175705.8|175555.8|175742.3|175592.3|175700.8|175550.8|658
1685692200000|2023-06-02 07:50:00|175705.7|175555.7|175733.2|175583.2|175734.9|175584.9|175697.5|175547.5|456
1685692500000|2023-06-02 07:55:00|175733.4|175583.4|175735.7|175585.7|175737|175587|175721.1|175571.1|664
1685692800000|2023-06-02 08:00:00|175736.1|175586.1|175672.8|175522.8|175736.5|175586.5|175664.7|175514.7|738
1685693100000|2023-06-02 08:05:00|175672.7|175522.7|175670.5|175520.5|175675.8|175525.8|175664.6|175514.6|528
1685693400000|2023-06-02 08:10:00|175670.6|175520.6|175662.1|175512.1|175705.2|175555.2|175651.1|175501.1|528
1685693700000|2023-06-02 08:15:00|175662.2|175512.2|175632.6|175482.6|175674.1|175524.1|175629|175479|481
1685694000000|2023-06-02 08:20:00|175632.5|175482.5|175656.4|175506.4|175674.4|175524.4|175601.6|175451.6|505
1685694300000|2023-06-02 08:25:00|175653.9|175503.9|175680.6|175530.6|175699.9|175549.9|175620.6|175470.6|553
1685694600000|2023-06-02 08:30:00|175680.4|175530.4|175639.9|175489.9|175680.4|175530.4|175632.3|175482.3|489
1685694900000|2023-06-02 08:35:00|175639.3|175489.3|175635.6|175485.6|175662.1|175512.1|175630.1|175480.1|532
1685695200000|2023-06-02 08:40:00|175635.7|175485.7|175572.4|175422.4|175644|175494|175571.6|175421.6|429
1685695500000|2023-06-02 08:45:00|175572.5|175422.5|175610.2|175460.2|175614.1|175464.1|175572.5|175422.5|503
1685695800000|2023-06-02 08:50:00|175611.2|175461.2|175456.6|175306.6|175613.1|175463.1|175456.1|175306.1|444
1685696100000|2023-06-02 08:55:00|175456.5|175306.5|175391.6|175241.6|175495.1|175345.1|175335.1|175230.9|590
1685696400000|2023-06-02 09:00:00|175389.4|175239.4|175421.9|175271.9|175426.6|175276.6|175386|175236|671
1685696700000|2023-06-02 09:05:00|175422|175272|175419|175269|175503.6|175353.6|175418.5|175268.5|506
1685697000000|2023-06-02 09:10:00|175418.4|175268.4|175326.6|175176.6|175421.1|175310.7|175325.3|175175.3|426
1685697300000|2023-06-02 09:15:00|175326.3|175176.3|175290.3|175140.3|175326.3|175176.3|175259.4|175109.4|596
1685697600000|2023-06-02 09:20:00|175290.1|175140.1|175294.7|175144.7|175317.1|175167.1|175259.3|175109.3|615
1685697900000|2023-06-02 09:25:00|175294.8|175144.8|175297.2|175147.2|175318.4|175216.7|175210.7|175089.1|562
1685698200000|2023-06-02 09:30:00|175297.1|175147.1|175289|175139|175303.5|175186|175219.9|175105.6|542
1685698500000|2023-06-02 09:35:00|175288.2|175138.2|175172.8|175122.8|175289.3|175165.1|175162.4|175064.5|538
1685698800000|2023-06-02 09:40:00|175173|175123|175298.4|175148.4|175298.4|175199.7|175173|175123|423
1685699100000|2023-06-02 09:45:00|175298|175148|175285.1|175135.1|175308.8|175158.8|175263.3|175113.3|542
1685699400000|2023-06-02 09:50:00|175285.2|175135.2|175171.3|175021.3|175293.3|175143.3|175168.5|175018.5|492
1685699700000|2023-06-02 09:55:00|175171.9|175021.9|175264.3|175114.3|175269.5|175119.5|175159.2|175009.2|563
1685700000000|2023-06-02 10:00:00|175265.2|175115.2|175327.4|175177.4|175337.9|175226.1|175248.4|175114.2|456
1685700300000|2023-06-02 10:05:00|175327|175177|175269.8|175119.8|175327.5|175189.9|175225.1|175106.9|481
1685700600000|2023-06-02 10:10:00|175270.3|175120.3|175241.5|175091.5|175305.6|175155.6|175240.6|175090.6|519
1685700900000|2023-06-02 10:15:00|175242|175092|175164.1|175014.1|175261.4|175111.4|175160.8|175010.8|513
1685701200000|2023-06-02 10:20:00|175164.2|175014.2|175263.9|175113.9|175266.9|175116.9|175164.1|175014.1|403
1685701500000|2023-06-02 10:25:00|175263.8|175113.8|175264.5|175114.5|175285|175135|175237.3|175087.3|518
1685701800000|2023-06-02 10:30:00|175264.8|175114.8|175258.9|175108.9|175265.3|175115.3|175222.7|175072.7|491
1685702100000|2023-06-02 10:35:00|175259.1|175109.1|175223.7|175073.7|175287.1|175137.1|175217|175067|525
1685702400000|2023-06-02 10:40:00|175218|175068|175227.3|175077.3|175232.4|175082.4|175170.7|175020.7|466
1685702700000|2023-06-02 10:45:00|175227|175077|175231.1|175081.1|175278.8|175128.8|175214.7|175064.7|497
1685703000000|2023-06-02 10:50:00|175231|175081|175291.8|175141.8|175301.2|175206.4|175222.2|175072.2|523
1685703300000|2023-06-02 10:55:00|175291.9|175141.9|175206.2|175156.2|175297.7|175215.7|175193.2|175105.7|428
1685703600000|2023-06-02 11:00:00|175205.7|175155.7|175209.8|175159.8|175263.7|175165|175202.5|175105.9|531
1685703900000|2023-06-02 11:05:00|175210.4|175160.4|175280|175230|175286.6|175236.6|175205.2|175102.8|691
1685704200000|2023-06-02 11:10:00|175280.1|175230.1|175363.9|175213.9|175390|175294.8|175280.1|175197.1|481
1685704500000|2023-06-02 11:15:00|175363.8|175213.8|175428.8|175278.8|175431.8|175289|175337.1|175199.7|488
1685704800000|2023-06-02 11:20:00|175428.6|175278.6|175452.1|175302.1|175461.1|175358.2|175399.1|175278.3|336
1685705100000|2023-06-02 11:25:00|175454|175304|175457.1|175307.1|175479.7|175376.5|175403.5|175290.5|506
1685705400000|2023-06-02 11:30:00|175397.9|175347.9|175351.2|175301.2|175485|175391.5|175350|175300|474
1685705700000|2023-06-02 11:35:00|175351.3|175301.3|175370.6|175320.6|175376.8|175326.8|175339.1|175289.1|489
1685706000000|2023-06-02 11:40:00|175373.3|175323.3|175377.3|175327.3|175387.5|175337.5|175339.7|175289.7|588
1685706300000|2023-06-02 11:45:00|175377.4|175327.4|175351.6|175301.6|175379.6|175329.6|175321.6|175271.6|517
1685706600000|2023-06-02 11:50:00|175351.8|175301.8|175339.3|175289.3|175422.8|175320.2|175333.8|175262.7|640
1685706900000|2023-06-02 11:55:00|175340.3|175290.3|175392.1|175242.1|175429.4|175329|175336.2|175241.8|544
1685707200000|2023-06-02 12:00:00|175388.8|175238.8|175307.8|175257.8|175418|175298|175306.4|175214|484
1685707500000|2023-06-02 12:05:00|175307.5|175257.5|175184.2|175134.2|175411|175306|175181.9|175131.9|606
1685707800000|2023-06-02 12:10:00|175179.9|175129.9|175127|175077|175245|175195|175125.4|175075.4|637
1685708100000|2023-06-02 12:15:00|175127.6|175077.6|175139.4|175089.4|175197.1|175117.6|175070.3|174983.6|698
1685708400000|2023-06-02 12:20:00|175141.9|175091.9|175191.9|175041.9|175246.6|175147.7|175077.9|174978.2|710
1685708700000|2023-06-02 12:25:00|175191.2|175041.2|175322.9|175012.9|175331.4|175077|175125.5|174975.5|717
1685709000000|2023-06-02 12:30:00|175329.8|175019.8|175049.7|174899.7|175476.8|175243.8|175047.9|174897.9|1063
1685709300000|2023-06-02 12:35:00|175054.1|174904.1|174809.7|174659.7|175058.5|174908.5|174702|174555.3|1020
1685709600000|2023-06-02 12:40:00|174810.8|174660.8|174865|174715|174904.2|174802.9|174730.4|174652.2|815
1685709900000|2023-06-02 12:45:00|174864|174714|174751.6|174701.6|174896.6|174811.5|174728.3|174641.4|775
1685710200000|2023-06-02 12:50:00|174752|174702|174942.3|174792.3|175074.7|174938.8|174751.7|174701.7|840
1685710500000|2023-06-02 12:55:00|174942.5|174792.5|174534.1|174484.1|174961.6|174860|174521.8|174459.7|838
1685710800000|2023-06-02 13:00:00|174534.3|174484.3|174433.2|174283.2|174567.9|174495|174333.3|174206.6|994
1685711100000|2023-06-02 13:05:00|174425.3|174275.3|174423.9|174273.9|174465.3|174355.8|174227.9|174137.5|904
1685711400000|2023-06-02 13:10:00|174423.6|174273.6|174543|174493|174587.7|174517.4|174384.1|174273.6|823
1685711700000|2023-06-02 13:15:00|174542.9|174492.9|174439.9|174389.9|174547.4|174492.9|174430|174329.8|657
1685712000000|2023-06-02 13:20:00|174440.1|174390.1|174413.9|174363.9|174504.4|174454.4|174390.4|174338.8|682
1685712300000|2023-06-02 13:25:00|174423.4|174373.4|174554.7|174404.7|174556.1|174406.1|174327.1|174277.1|682
1685712600000|2023-06-02 13:30:00|174557.1|174407.1|174607.7|174457.7|174617.2|174518.4|174449.8|174372.7|724
1685712900000|2023-06-02 13:35:00|174607.8|174457.8|174699.6|174649.6|174739.2|174661.9|174552.7|174452|757
1685713200000|2023-06-02 13:40:00|174699.7|174649.7|174653.4|174603.4|174835|174737.1|174596.5|174501.4|829
1685713500000|2023-06-02 13:45:00|174653.2|174603.2|174769.5|174619.5|174769.5|174674.4|174569.1|174468.5|926
1685713800000|2023-06-02 13:50:00|174769.4|174619.4|174746.8|174696.8|174849.4|174763.7|174688.9|174612.6|817
1685714100000|2023-06-02 13:55:00|174745.3|174695.3|174592.8|174542.8|174768.5|174718.5|174504.8|174454.8|871
1685714400000|2023-06-02 14:00:00|174593.4|174543.4|174611.9|174461.9|174670.1|174592.5|174508.8|174450.5|865
1685714700000|2023-06-02 14:05:00|174611.5|174461.5|174503.3|174453.3|174641.5|174509.7|174482.5|174396.3|784
1685715000000|2023-06-02 14:10:00|174504|174454|174574.8|174424.8|174577.5|174496.7|174433.1|174346.1|818
1685715300000|2023-06-02 14:15:00|174574.3|174424.3|174711.8|174561.8|174729.8|174604.2|174508.2|174424.2|891
1685715600000|2023-06-02 14:20:00|174711.2|174561.2|174810.4|174760.4|174889.6|174767.4|174645.1|174533.2|814
1685715900000|2023-06-02 14:25:00|174811.6|174761.6|174776.2|174726.2|174892.7|174836.4|174715|174621.9|768
1685716200000|2023-06-02 14:30:00|174775.6|174725.6|174919.7|174769.7|174945.2|174867.4|174771.8|174721.8|735
1685716500000|2023-06-02 14:35:00|174916.7|174766.7|174836.2|174786.2|174916.7|174819.9|174805.9|174755.9|747
1685716800000|2023-06-02 14:40:00|174827.5|174777.5|174811.2|174761.2|174941.9|174891.9|174809.3|174759.3|749
1685717100000|2023-06-02 14:45:00|174810.8|174760.8|174748|174698|174850.1|174800.1|174696|174646|698
1685717400000|2023-06-02 14:50:00|174750.9|174700.9|175022.4|174872.4|175058.3|174908.3|174719.5|174669.5|699
1685717700000|2023-06-02 14:55:00|175022.3|174872.3|174855.9|174805.9|175023.4|174930.8|174829.7|174745.7|727
1685718000000|2023-06-02 15:00:00|174857.2|174807.2|174991.2|174941.2|175021.7|174971.7|174810|174760|785
1685718300000|2023-06-02 15:05:00|174989.4|174939.4|175061.4|175011.4|175085.3|175035.3|174951.3|174857.8|698
1685718600000|2023-06-02 15:10:00|175061.3|175011.3|174996.4|174946.4|175063.8|175013.8|174933.1|174883.1|705
1685718900000|2023-06-02 15:15:00|174994.5|174944.5|174906.8|174856.8|175075.9|174966.5|174894.7|174836.7|698
1685719200000|2023-06-02 15:20:00|174907.1|174857.1|174843.3|174793.3|174907.3|174857.3|174830.3|174753|637
1685719500000|2023-06-02 15:25:00|174843.7|174793.7|174873.8|174823.8|174895.7|174845.7|174842.2|174792.2|488
1685719800000|2023-06-02 15:30:00|174874.4|174824.4|174907.6|174857.6|174961.4|174883.7|174865.1|174768.2|609
1685720100000|2023-06-02 15:35:00|174907.8|174857.8|174999.8|174949.8|175010.1|174960.1|174907.6|174825.7|517
1685720400000|2023-06-02 15:40:00|174999.6|174949.6|175094.7|174944.7|175115.1|175015.6|174962.8|174912.8|639
1685720700000|2023-06-02 15:45:00|175094.3|174944.3|175106.8|175056.8|175131.2|175067.2|175042.4|174944.3|731
1685721000000|2023-06-02 15:50:00|175107.1|175057.1|175017.9|174967.9|175108.1|175058.1|175013|174963|690
1685721300000|2023-06-02 15:55:00|175017.7|174967.7|175057.8|175007.8|175103.6|175013.6|174999.7|174945.9|593
1685721600000|2023-06-02 16:00:00|175057.9|175007.9|175014.6|174964.6|175061.9|175011.9|175014.5|174964.5|684
1685721900000|2023-06-02 16:05:00|175014.4|174964.4|175121.3|175071.3|175146.8|175096.8|174971.3|174921.3|624
1685722200000|2023-06-02 16:10:00|175122.9|175072.9|175125.4|175000.4|175176.8|175126.8|175059.2|174992|723
1685722500000|2023-06-02 16:15:00|175071.8|175021.8|175127.9|175002.9|175154.3|175050.2|175059.2|174967.5|631
1685722800000|2023-06-02 16:20:00|175127.8|175002.8|175148.7|175098.7|175161.4|175108.4|175038.8|174949.9|686
1685723100000|2023-06-02 16:25:00|175148.5|175098.5|175115.4|175065.4|175200.6|175111.2|175071.2|174985.8|752
1685723400000|2023-06-02 16:30:00|175113.8|175063.8|175145.9|175095.9|175155.7|175105.7|175086|175036|613
1685723700000|2023-06-02 16:35:00|175145.5|175095.5|175213.2|175163.2|175244|175194|175141.7|175089.4|628
1685724000000|2023-06-02 16:40:00|175213.1|175163.1|175179.1|175129.1|175218.4|175168.4|175171|175121|490
1685724300000|2023-06-02 16:45:00|175177.7|175127.7|175186.8|175136.8|175191.8|175141.8|175171.9|175121.9|429
1685724600000|2023-06-02 16:50:00|175186.5|175136.5|175184.7|175134.7|175293.6|175243.6|175178.3|175128.3|690
1685724900000|2023-06-02 16:55:00|175184.6|175134.6|175222.6|175097.6|175222.6|175170.2|175145.9|175091.6|551
1685725200000|2023-06-02 17:00:00|175221.8|175096.8|175323.1|175198.1|175323.7|175198.7|175207.6|175096.8|569
1685725500000|2023-06-02 17:05:00|175323|175198|175272.9|175147.9|175325.1|175200.1|175183.9|175098.6|601
1685725800000|2023-06-02 17:10:00|175273.1|175148.1|175277.5|175227.5|175316.4|175232.6|175197.2|175111.6|586
1685726100000|2023-06-02 17:15:00|175277.3|175227.3|175256.8|175206.8|175312.2|175262.2|175223.5|175125|462
1685726400000|2023-06-02 17:20:00|175257.4|175207.4|175239.8|175189.8|175284|175209.7|175197.2|175147.2|593
1685726700000|2023-06-02 17:25:00|175240.2|175190.2|175368.9|175318.9|175375|175325|175237.1|175187.1|706
1685727000000|2023-06-02 17:30:00|175368.1|175318.1|175455.1|175405.1|175461.8|175411.8|175367.4|175317.4|558
1685727300000|2023-06-02 17:35:00|175455.2|175405.2|175459.3|175334.3|175475.3|175407.1|175411.8|175318|652
1685727600000|2023-06-02 17:40:00|175459.1|175334.1|175401|175351|175459.1|175386.5|175368.7|175299|450
1685727900000|2023-06-02 17:45:00|175401.4|175351.4|175417.3|175367.3|175454.2|175384.2|175355.2|175305.2|642
1685728200000|2023-06-02 17:50:00|175417.1|175367.1|175427.9|175377.9|175520.7|175470.7|175407.2|175357.2|461
1685728500000|2023-06-02 17:55:00|175427.1|175377.1|175397.2|175347.2|175431.2|175381.2|175380.9|175330.9|517
1685728800000|2023-06-02 18:00:00|175392|175342|175351.5|175301.5|175396.4|175346.4|175314.9|175227.6|716
1685729100000|2023-06-02 18:05:00|175351.7|175301.7|175328|175278|175380|175330|175306.4|175221.2|690
1685729400000|2023-06-02 18:10:00|175329.1|175279.1|175363|175313|175400.6|175350.6|175326.9|175276.9|686
1685729700000|2023-06-02 18:15:00|175363.1|175313.1|175336.2|175286.2|175367.9|175317.9|175325.7|175275.7|665
1685730000000|2023-06-02 18:20:00|175335.6|175285.6|175367.8|175317.8|175381.3|175331.3|175317|175267|619
1685730300000|2023-06-02 18:25:00|175367.5|175317.5|175319.7|175269.7|175386.2|175318.6|175312.8|175237.6|564
1685730600000|2023-06-02 18:30:00|175319.3|175269.3|175215.6|175165.6|175352.3|175269.4|175189.1|175139.1|494
1685730900000|2023-06-02 18:35:00|175215.1|175165.1|175212.4|175162.4|175276.4|175190.8|175196.8|175099.2|444
1685731200000|2023-06-02 18:40:00|175212.3|175162.3|175219.2|175169.2|175274.8|175187.9|175205.6|175118|397
1685731500000|2023-06-02 18:45:00|175219.3|175169.3|175212.5|175162.5|175279.8|175229.8|175210.3|175160.3|442
1685731800000|2023-06-02 18:50:00|175212.4|175162.4|175494.6|175444.6|175496.5|175446.5|175207.8|175157.8|612
1685732100000|2023-06-02 18:55:00|175494.8|175444.8|175494.7|175444.7|175520.8|175470.8|175451.1|175401.1|759
1685732400000|2023-06-02 19:00:00|175496|175446|175500.9|175375.9|175538|175452.1|175491.5|175366.7|553
1685732700000|2023-06-02 19:05:00|175500.8|175375.8|175516.7|175391.7|175524.1|175437.4|175468.8|175366.1|667
1685733000000|2023-06-02 19:10:00|175516.9|175391.9|175492.7|175367.7|175529.6|175426|175444.7|175354|630
1685733300000|2023-06-02 19:15:00|175491.1|175366.1|175438.4|175388.4|175491.1|175405.9|175434.1|175359.4|623
1685733600000|2023-06-02 19:20:00|175438.3|175388.3|175541.1|175416.1|175544|175445.3|175433.8|175383.8|628
1685733900000|2023-06-02 19:25:00|175540.9|175415.9|175626.8|175576.8|175653.5|175603.5|175497.2|175409.1|614
1685734200000|2023-06-02 19:30:00|175627.9|175577.9|175618.7|175568.7|175685.1|175599.1|175587.5|175537.5|660
1685734500000|2023-06-02 19:35:00|175617.8|175567.8|175536|175411|175652.6|175568.3|175479.1|175389.3|635
1685734800000|2023-06-02 19:40:00|175535.2|175410.2|175548.3|175498.3|175562.8|175498.9|175473.9|175383.4|583
1685735100000|2023-06-02 19:45:00|175548.4|175498.4|175565.6|175515.6|175628.4|175531|175543.7|175479.7|589
1685735400000|2023-06-02 19:50:00|175615.6|175490.6|175555.6|175505.6|175623.2|175558.7|175545.8|175460|633
1685735700000|2023-06-02 19:55:00|175556.5|175506.5|175523.8|175473.8|175620.7|175521.8|175520.3|175432.5|639
1685736000000|2023-06-02 20:00:00|175560.8|175435.8|175602|175477|175684|175559|175558|175433|662
1685736300000|2023-06-02 20:05:00|175607.5|175482.5|175602.7|175477.7|175616.3|175491.3|175590|175465|511
1685736600000|2023-06-02 20:10:00|175602.4|175477.4|175593.3|175468.3|175603.1|175478.1|175565.7|175440.7|352
1685736900000|2023-06-02 20:15:00|175593.8|175468.8|175525.9|175400.9|175595.5|175470.5|175515|175390|526
1685737200000|2023-06-02 20:20:00|175525.8|175400.8|175530.4|175405.4|175546.6|175421.6|175511.7|175386.7|412
1685737500000|2023-06-02 20:25:00|175530.3|175405.3|175584.8|175459.8|175590.9|175465.9|175529.9|175404.9|269
1685737800000|2023-06-02 20:30:00|175585|175460|175606|175481|175606|175481|175556.7|175431.7|487
1685738100000|2023-06-02 20:35:00|175606.1|175481.1|175594.7|175469.7|175610.1|175485.1|175592.6|175467.6|631
1685738400000|2023-06-02 20:40:00|175595.5|175470.5|175598.6|175473.6|175612.3|175487.3|175590.5|175465.5|618
1685738700000|2023-06-02 20:45:00|175600.8|175475.8|175721.9|175575.3|175724.4|175575.3|175587|175462|306
1685739000000|2023-06-02 20:50:00|175722.6|175576.2|175636.6|175511.6|175726.2|175581.3|175636.6|175469.1|302
1685739300000|2023-06-02 20:55:00|175633.7|175508.7|175755|175445|175782.2|175508.7|175633.7|175416.8|372
1685908800000|2023-06-04 20:00:00|175758.6|175414.8|175758.6|175414.8|175758.6|175414.8|175758.6|175414.8|1
1685909100000|2023-06-04 20:05:00|175664.2|175309.2|175664.2|175309.2|175664.2|175309.2|175664.2|175309.2|1
1685909400000|2023-06-04 20:10:00|175497.4|175142.4|175497.4|175142.4|175497.4|175142.4|175497.4|175142.4|1
1685910000000|2023-06-04 20:20:00|175664.2|175309.2|175497.4|175142.4|175664.2|175309.2|175497.4|175142.4|2
1685910600000|2023-06-04 20:30:00|175664.2|175309.2|175420.7|175065.7|175664.2|175309.2|175420.7|175065.7|3
1685910900000|2023-06-04 20:35:00|175664.2|175309.2|175497.4|175142.4|175664.2|175309.2|175497.4|175142.4|2
1685911200000|2023-06-04 20:40:00|175643.6|175288.6|175643.6|175288.6|175643.6|175288.6|175643.6|175288.6|1
1685911800000|2023-06-04 20:50:00|175664.2|175309.2|175664.2|175309.2|175664.2|175309.2|175664.2|175309.2|1
1685912100000|2023-06-04 20:55:00|175632.4|175277.4|175599.7|175244.7|175632.4|175277.4|175599.7|175244.7|2
1685912400000|2023-06-04 21:00:00|175625.2|175270.2|175724.6|175369.6|175795.1|175440.1|175622.5|175267.5|10
1685912700000|2023-06-04 21:05:00|175739.6|175384.6|175721|175366|175739.6|175384.6|175721|175366|6
1685913000000|2023-06-04 21:10:00|175704.5|175349.5|175534.6|175179.6|175783.3|175428.3|175534.6|175179.6|10
1685913300000|2023-06-04 21:15:00|175527.1|175172.1|175517.9|175162.9|175528.2|175173.2|175517.9|175162.9|5
1685913600000|2023-06-04 21:20:00|175516.4|175161.4|175558.7|175248.7|175573.6|175263.6|175494.7|175161.4|25
1685913900000|2023-06-04 21:25:00|175521.6|175211.6|175542.6|175232.6|175542.6|175232.6|175520.4|175210.4|12
1685914200000|2023-06-04 21:30:00|175550.2|175240.2|175562.3|175252.3|175565.7|175255.7|175547.1|175237.1|47
1685914500000|2023-06-04 21:35:00|175558.8|175248.8|175552.9|175242.9|175562.3|175252.3|175552.9|175242.9|11
1685914800000|2023-06-04 21:40:00|175562.3|175252.3|175562.8|175252.8|175562.8|175252.8|175534.8|175224.8|13
1685915100000|2023-06-04 21:45:00|175559.3|175249.3|175436.3|175126.3|175562.8|175252.8|175393.4|175083.4|120
1685915400000|2023-06-04 21:50:00|175399.3|175089.3|175465.4|175155.4|175466.7|175156.7|175392.6|175082.6|94
1685915700000|2023-06-04 21:55:00|175465.9|175155.9|175481.3|175171.3|175481.3|175171.3|175426.6|175116.6|20
1685916000000|2023-06-04 22:00:00|175430.8|175120.8|175726.5|175531.9|175772|175564.6|175412.2|175102.2|533
1685916300000|2023-06-04 22:05:00|175726.4|175532.4|175694.9|175504.5|175754.5|175568.8|175687.7|175501.9|144
1685916600000|2023-06-04 22:10:00|175698.6|175503.7|175654.2|175529.2|175715.7|175543.4|175653.1|175482.7|89
1685916900000|2023-06-04 22:15:00|175673.7|175508.8|175678.5|175492.3|175699.6|175524.5|175644.9|175473.4|175
1685917200000|2023-06-04 22:20:00|175678.4|175492.2|175671.1|175494.3|175687.1|175497.2|175655.1|175474.7|162
1685917500000|2023-06-04 22:25:00|175671|175494.2|175649.4|175477.9|175673.8|175507.7|175640.4|175470.1|149
1685917800000|2023-06-04 22:30:00|175663|175478.1|175657.1|175517.5|175688.8|175526.1|175644.9|175471.6|175
1685918100000|2023-06-04 22:35:00|175666.9|175510.9|175656.4|175531.4|175667.7|175537.2|175654.4|175510.6|140
1685918400000|2023-06-04 22:40:00|175665.1|175522.2|175671|175533.2|175684.9|175541.7|175655.9|175510.6|79
1685918700000|2023-06-04 22:45:00|175662.8|175537.8|175671|175523.6|175691|175537.8|175661.6|175486.8|103
1685919000000|2023-06-04 22:50:00|175670.9|175523.1|175684.9|175516|175685.4|175541.2|175656.6|175508.3|64
1685919300000|2023-06-04 22:55:00|175685.1|175516.2|175671|175523.2|175686.1|175541.8|175658.6|175508.4|116
1685919600000|2023-06-04 23:00:00|175659.1|175534.1|175641.9|175516.9|175684.8|175536.2|175640.2|175512.3|119
1685919900000|2023-06-04 23:05:00|175662.3|175519.4|175670.1|175523.7|175671.7|175535.4|175644.8|175514.4|162
1685920200000|2023-06-04 23:10:00|175660.4|175535.4|175694.7|175569.7|175708.7|175576.3|175651.6|175511.9|234
1685920500000|2023-06-04 23:15:00|175694.9|175569.9|175681|175556|175703.6|175576.5|175680.2|175555.2|96
1685920800000|2023-06-04 23:20:00|175678.4|175553.4|175676.7|175551.7|175686.1|175561.1|175664.5|175539.5|73
1685921100000|2023-06-04 23:25:00|175676.6|175551.6|175694.9|175567.3|175701.2|175576.2|175675.9|175541.4|126
1685921400000|2023-06-04 23:30:00|175695.2|175567.6|175691.2|175566.2|175702|175577|175686|175555.1|73
1685921700000|2023-06-04 23:35:00|175691.3|175566.3|175704.8|175579.8|175708.7|175583.7|175680.6|175550.7|103
1685922000000|2023-06-04 23:40:00|175704.2|175579.2|175715.3|175590.3|175717.7|175592.7|175693.1|175568.1|72
1685922300000|2023-06-04 23:45:00|175715.4|175590.4|175724.2|175599.2|175733.9|175608.9|175705.7|175580.7|121
1685922600000|2023-06-04 23:50:00|175724|175599|175709.3|175584.3|175735.1|175610.1|175702.7|175577.7|200
1685922900000|2023-06-04 23:55:00|175712|175587|175716.1|175591.1|175721.7|175596.7|175706.9|175581.9|104
1685923200000|2023-06-05 00:00:00|175716.2|175591.2|175736.9|175611.9|175737.6|175612.6|175708.2|175583.2|274
1685923500000|2023-06-05 00:05:00|175735.2|175610.2|175752.1|175627.1|175755.1|175630.1|175729.8|175604.8|385
1685923800000|2023-06-05 00:10:00|175753.8|175628.8|175724.7|175599.7|175754.5|175629.5|175722.9|175597.9|246
1685924100000|2023-06-05 00:15:00|175725.7|175600.7|175738.4|175613.4|175739.7|175614.7|175712.3|175587.3|349
1685924400000|2023-06-05 00:20:00|175738.3|175613.3|175717.5|175592.5|175740.6|175615.6|175714.8|175589.8|215
1685924700000|2023-06-05 00:25:00|175717.4|175592.4|175718|175593|175720.9|175595.9|175712.2|175587.2|123
1685925000000|2023-06-05 00:30:00|175715.9|175590.9|175718.2|175593.2|175718.3|175593.3|175707.6|175582.6|198
1685925300000|2023-06-05 00:35:00|175716.7|175591.7|175719.7|175594.7|175739.3|175614.3|175716.4|175591.4|290
1685925600000|2023-06-05 00:40:00|175719.6|175594.6|175720.3|175595.3|175721.9|175596.9|175714.6|175589.6|191
1685925900000|2023-06-05 00:45:00|175720.4|175595.4|175718.7|175593.7|175722.4|175597.4|175714.2|175589.2|238
1685926200000|2023-06-05 00:50:00|175718.3|175593.3|175686.1|175561.1|175724.2|175599.2|175684.8|175559.8|405
1685926500000|2023-06-05 00:55:00|175686|175561|175714.4|175589.4|175714.4|175589.4|175684.8|175559.8|462
1685926800000|2023-06-05 01:00:00|175713.6|175588.6|175703.7|175578.7|175715.5|175590.5|175692.8|175567.8|306
1685927100000|2023-06-05 01:05:00|175703|175578|175678.1|175553.1|175703.9|175578.9|175673.2|175548.2|328
1685927400000|2023-06-05 01:10:00|175678.5|175553.5|175686.5|175561.5|175687.2|175562.2|175655.7|175530.7|362
1685927700000|2023-06-05 01:15:00|175684.7|175559.7|175703.2|175578.2|175707.9|175582.9|175682.6|175557.6|548
1685928000000|2023-06-05 01:20:00|175703.4|175578.4|175706.7|175581.7|175723.8|175598.8|175702.1|175577.1|471
1685928300000|2023-06-05 01:25:00|175706.6|175581.6|175705.2|175580.2|175708.1|175583.1|175703|175578|268
1685928600000|2023-06-05 01:30:00|175705|175580|175700.5|175575.5|175714.9|175589.9|175683|175558|387
1685928900000|2023-06-05 01:35:00|175700.3|175575.3|175656.8|175531.8|175704.8|175579.8|175651.3|175526.3|553
1685929200000|2023-06-05 01:40:00|175655.4|175530.4|175601|175476|175655.7|175530.7|175592.6|175467.6|502
1685929500000|2023-06-05 01:45:00|175601.3|175476.3|175574.2|175449.2|175601.3|175476.3|175539.9|175414.9|603
1685929800000|2023-06-05 01:50:00|175574|175449|175588.2|175463.2|175594.3|175469.3|175561.6|175436.6|495
1685930100000|2023-06-05 01:55:00|175588.4|175463.4|175583.7|175458.7|175595.2|175470.2|175581.8|175456.8|387
1685930400000|2023-06-05 02:00:00|175583.5|175458.5|175530.5|175405.5|175585.2|175460.2|175526|175401|357
1685930700000|2023-06-05 02:05:00|175530.4|175405.4|175599.6|175474.6|175601.3|175476.3|175525|175400|230
1685931000000|2023-06-05 02:10:00|175600|175475|175595.5|175470.5|175612.8|175487.8|175595.2|175470.2|273
1685931300000|2023-06-05 02:15:00|175595.3|175470.3|175594.4|175469.4|175602.9|175477.9|175592.3|175467.3|287
1685931600000|2023-06-05 02:20:00|175594.1|175469.1|175623.2|175498.2|175631.9|175506.9|175593.5|175468.5|427
1685931900000|2023-06-05 02:25:00|175624.2|175499.2|175607.4|175482.4|175624.9|175499.9|175601.7|175476.7|255
1685932200000|2023-06-05 02:30:00|175607.6|175482.6|175618.5|175493.5|175636.3|175511.3|175600|175475|323
1685932500000|2023-06-05 02:35:00|175618.4|175493.4|175620.2|175495.2|175625.6|175500.6|175615.1|175490.1|317
1685932800000|2023-06-05 02:40:00|175620.3|175495.3|175624.8|175499.8|175629.7|175504.7|175595.5|175470.5|281
1685933100000|2023-06-05 02:45:00|175624.4|175499.4|175626.5|175501.5|175627|175502|175621.3|175496.3|241
1685933400000|2023-06-05 02:50:00|175626.6|175501.6|175616.3|175491.3|175626.7|175501.7|175610.1|175485.1|417
1685933700000|2023-06-05 02:55:00|175616.2|175491.2|175621.2|175496.2|175627.8|175502.8|175611.5|175486.5|355
1685934000000|2023-06-05 03:00:00|175620.6|175495.6|175599.1|175474.1|175625.9|175500.9|175598.8|175473.8|441
1685934300000|2023-06-05 03:05:00|175598.9|175473.9|175598.6|175473.6|175600.6|175475.6|175591.6|175466.6|362
1685934600000|2023-06-05 03:10:00|175598.5|175473.5|175621.7|175496.7|175624.3|175499.3|175592.2|175467.2|338
1685934900000|2023-06-05 03:15:00|175621.8|175496.8|175619.6|175494.6|175624.8|175499.8|175614.6|175489.6|183
1685935200000|2023-06-05 03:20:00|175619.5|175494.5|175614.8|175489.8|175625.3|175500.3|175613.5|175488.5|331
1685935500000|2023-06-05 03:25:00|175614.5|175489.5|175621.9|175496.9|175627|175502|175613.2|175488.2|366
1685935800000|2023-06-05 03:30:00|175622.5|175497.5|175591.1|175466.1|175622.8|175497.8|175585|175460|403
1685936100000|2023-06-05 03:35:00|175591|175466|175559.1|175434.1|175593.7|175468.7|175555.1|175430.1|423
1685936400000|2023-06-05 03:40:00|175558.8|175433.8|175561.9|175436.9|175565.1|175440.1|175556.1|175431.1|455
1685936700000|2023-06-05 03:45:00|175561.8|175436.8|175585.5|175460.5|175596.1|175471.1|175561.5|175436.5|291
1685937000000|2023-06-05 03:50:00|175585.4|175460.4|175565.4|175440.4|175592.1|175467.1|175564|175439|393
1685937300000|2023-06-05 03:55:00|175565.6|175440.6|175565.5|175440.5|175579.1|175454.1|175562.2|175437.2|432
1685937600000|2023-06-05 04:00:00|175565.2|175440.2|175583.6|175458.6|175593.7|175468.7|175557.6|175432.6|252
1685937900000|2023-06-05 04:05:00|175583.9|175458.9|175587.7|175462.7|175591.8|175466.8|175576.4|175451.4|289
1685938200000|2023-06-05 04:10:00|175587.6|175462.6|175625.4|175500.4|175627.8|175502.8|175587.6|175462.6|325
1685938500000|2023-06-05 04:15:00|175624.8|175499.8|175614|175489|175628.8|175503.8|175604.5|175479.5|272
1685938800000|2023-06-05 04:20:00|175612.4|175487.4|175606.2|175481.2|175623.4|175498.4|175593.2|175468.2|450
1685939100000|2023-06-05 04:25:00|175606.1|175481.1|175587.5|175462.5|175606.1|175481.1|175583.7|175458.7|250
1685939400000|2023-06-05 04:30:00|175587.4|175462.4|175562.2|175437.2|175590.4|175465.4|175562|175437|319
1685939700000|2023-06-05 04:35:00|175562.4|175437.4|175559.6|175434.6|175564.7|175439.7|175554.9|175429.9|228
1685940000000|2023-06-05 04:40:00|175559.9|175434.9|175527.3|175402.3|175565.3|175440.3|175527.3|175402.3|309
1685940300000|2023-06-05 04:45:00|175528.6|175403.6|175526|175401|175536.1|175411.1|175519.9|175394.9|207
1685940600000|2023-06-05 04:50:00|175526.1|175401.1|175524.5|175399.5|175530.9|175405.9|175510.2|175385.2|214
1685940900000|2023-06-05 04:55:00|175526.2|175401.2|175523.3|175398.3|175527.4|175402.4|175519.9|175394.9|159
1685941200000|2023-06-05 05:00:00|175523.7|175398.7|175561.3|175436.3|175568.5|175443.5|175518.5|175393.5|595
1685941500000|2023-06-05 05:05:00|175559.7|175434.7|175559.6|175434.6|175563.5|175438.5|175554.7|175429.7|758
1685941800000|2023-06-05 05:10:00|175559.9|175434.9|175571.2|175446.2|175582.4|175457.4|175556.7|175431.7|683
1685942100000|2023-06-05 05:15:00|175571.3|175446.3|175604.7|175479.7|175611.4|175486.4|175571.2|175446.2|559
1685942400000|2023-06-05 05:20:00|175605.2|175480.2|175588.9|175463.9|175613.3|175488.3|175571.3|175446.3|537
1685942700000|2023-06-05 05:25:00|175589|175464|175587.8|175462.8|175592|175467|175584.1|175459.1|513
1685943000000|2023-06-05 05:30:00|175587.9|175462.9|175569|175444|175591.1|175466.1|175569|175444|493
1685943300000|2023-06-05 05:35:00|175567.5|175442.5|175530.3|175405.3|175577|175452|175524.3|175399.3|514
1685943600000|2023-06-05 05:40:00|175530.2|175405.2|175507.4|175382.4|175535.1|175410.1|175500.5|175375.5|478
1685943900000|2023-06-05 05:45:00|175507.3|175382.3|175503.3|175378.3|175513.1|175388.1|175500.7|175375.7|484
1685944200000|2023-06-05 05:50:00|175505.9|175380.9|175506.6|175381.6|175506.8|175381.8|175496.5|175371.5|271
1685944500000|2023-06-05 05:55:00|175506.7|175381.7|175530.6|175405.6|175533.1|175408.1|175500.1|175375.1|461
1685944800000|2023-06-05 06:00:00|175532.2|175407.2|175566.2|175441.2|175647|175522|175460.2|175335.2|743
1685945100000|2023-06-05 06:05:00|175565.9|175440.9|175530.4|175405.4|175595|175470|175528|175403|524
1685945400000|2023-06-05 06:10:00|175530.3|175405.3|175662.2|175537.2|175693.7|175568.7|175528.6|175403.6|559
1685945700000|2023-06-05 06:15:00|175662.3|175537.3|175728.1|175603.1|175751.4|175626.4|175658.9|175533.9|401
1685946000000|2023-06-05 06:20:00|175729.5|175604.5|175800|175675|175842.1|175717.1|175714.1|175589.1|484
1685946300000|2023-06-05 06:25:00|175795.4|175670.4|175865.1|175740.1|175865.1|175740.1|175795.4|175670.4|502
1685946600000|2023-06-05 06:30:00|175862.8|175737.8|175902.2|175777.2|175910.3|175785.3|175862.4|175737.4|489
1685946900000|2023-06-05 06:35:00|175902.1|175777.1|175906.5|175781.5|175910.2|175785.2|175900.7|175775.7|547
1685947200000|2023-06-05 06:40:00|175906.3|175781.3|175931.5|175806.5|175961.7|175836.7|175901.2|175776.2|446
1685947500000|2023-06-05 06:45:00|175931.7|175806.7|175875.6|175750.6|175939.6|175814.6|175867.6|175742.6|405
1685947800000|2023-06-05 06:50:00|175875.1|175750.1|175964|175839|175970.4|175845.4|175874.4|175749.4|440
1685948100000|2023-06-05 06:55:00|175963|175838|175987.5|175862.5|175998.3|175873.3|175940.9|175815.9|499
1685948400000|2023-06-05 07:00:00|175988.6|175863.6|176034.9|175909.9|176042.4|175917.4|175952.6|175857.3|581
1685948700000|2023-06-05 07:05:00|176035|175910|175838.5|175713.5|176035|175910|175838.2|175713.2|550
1685949000000|2023-06-05 07:10:00|175838.6|175713.6|175783.2|175658.2|175853.2|175728.2|175744.2|175619.2|591
1685949300000|2023-06-05 07:15:00|175789.4|175664.4|175769.6|175644.6|175837.7|175712.7|175709.8|175584.8|560
1685949600000|2023-06-05 07:20:00|175769.7|175644.7|175741.9|175616.9|175809.9|175684.9|175741.8|175616.8|590
1685949900000|2023-06-05 07:25:00|175739.2|175614.2|175891.6|175766.6|175898.6|175773.6|175664.6|175539.6|560
1685950200000|2023-06-05 07:30:00|175891.5|175766.5|175842.8|175717.8|175908|175783|175786.3|175661.3|399
1685950500000|2023-06-05 07:35:00|175842.3|175717.3|175822.8|175697.8|175849.5|175724.5|175817.5|175692.5|430
1685950800000|2023-06-05 07:40:00|175822.7|175697.7|175956.3|175831.3|175969.3|175844.3|175790.6|175665.6|512
1685951100000|2023-06-05 07:45:00|175958.1|175833.1|175971.9|175846.9|176021.2|175896.2|175958.1|175833.1|486
1685951400000|2023-06-05 07:50:00|175971.6|175846.6|175809.8|175684.8|175973.7|175848.7|175809.8|175684.8|592
1685951700000|2023-06-05 07:55:00|175810.2|175685.2|175872|175747|175873|175752.8|175773.1|175648.1|591
1685952000000|2023-06-05 08:00:00|175875.6|175750.6|175832.9|175707.9|175943.8|175818.8|175825.4|175700.4|551
1685952300000|2023-06-05 08:05:00|175832.8|175707.8|175823.4|175698.4|175877.4|175752.4|175792.9|175667.9|546
1685952600000|2023-06-05 08:10:00|175843.1|175718.1|175721.7|175596.7|175851.8|175726.8|175721.5|175596.5|662
1685952900000|2023-06-05 08:15:00|175721.5|175596.5|175779.6|175654.6|175780.7|175655.7|175710.5|175585.5|525
1685953200000|2023-06-05 08:20:00|175779.5|175654.5|175754.7|175629.7|175818.6|175693.6|175751.3|175626.3|603
1685953500000|2023-06-05 08:25:00|175754.2|175629.2|175761.9|175636.9|175779.7|175654.7|175739.3|175614.3|536
1685953800000|2023-06-05 08:30:00|175759.5|175634.5|175688.3|175563.3|175769.2|175644.2|175681.8|175556.8|482
1685954100000|2023-06-05 08:35:00|175688|175563|175680.8|175555.8|175691.8|175591.1|175638.9|175527.3|506
1685954400000|2023-06-05 08:40:00|175680.7|175555.7|175747.5|175622.5|175749.6|175624.6|175680.7|175555.7|544
1685954700000|2023-06-05 08:45:00|175747.8|175622.8|175742.9|175617.9|175784|175659|175734.5|175609.5|584
1685955000000|2023-06-05 08:50:00|175742.8|175617.8|175776|175651|175783.5|175658.5|175741.3|175616.3|633
1685955300000|2023-06-05 08:55:00|175775.2|175650.2|175770|175645|175776.1|175651.1|175713|175588|600
1685955600000|2023-06-05 09:00:00|175771.5|175646.5|175836.2|175711.2|175836.6|175711.6|175768.7|175643.7|558
1685955900000|2023-06-05 09:05:00|175836.1|175711.1|175805.5|175680.5|175842.9|175717.9|175801.8|175676.8|575
1685956200000|2023-06-05 09:10:00|175805.7|175680.7|175712|175587|175805.8|175680.8|175693.2|175568.2|473
1685956500000|2023-06-05 09:15:00|175712.1|175587.1|175755.2|175630.2|175769.7|175644.7|175711.6|175586.6|461
1685956800000|2023-06-05 09:20:00|175755.7|175630.7|175756.1|175631.1|175769.6|175644.6|175727|175602|494
1685957100000|2023-06-05 09:25:00|175756|175631|175699.2|175574.2|175756.1|175631.1|175697.2|175572.2|448
1685957400000|2023-06-05 09:30:00|175697.9|175572.9|175714.1|175589.1|175721.8|175596.8|175683.7|175558.7|511
1685957700000|2023-06-05 09:35:00|175714.2|175589.2|175652.3|175527.3|175717.7|175592.7|175651.5|175526.5|479
1685958000000|2023-06-05 09:40:00|175652|175527|175626.3|175501.3|175662.1|175537.1|175626.3|175501.3|420
1685958300000|2023-06-05 09:45:00|175627.7|175502.7|175703.7|175578.7|175705.7|175580.7|175620.2|175495.2|381
1685958600000|2023-06-05 09:50:00|175703.8|175578.8|175693.7|175568.7|175711.6|175586.6|175669.2|175544.2|516
1685958900000|2023-06-05 09:55:00|175694|175569|175733|175608|175771.4|175646.4|175692.7|175567.7|601
1685959200000|2023-06-05 10:00:00|175732.3|175607.3|175682.2|175557.2|175733.7|175608.7|175651.9|175526.9|513
1685959500000|2023-06-05 10:05:00|175682.1|175557.1|175741.8|175616.8|175744.9|175619.9|175674.4|175549.4|596
1685959800000|2023-06-05 10:10:00|175741.3|175616.3|175736.8|175611.8|175767.6|175642.6|175732.8|175607.8|499
1685960100000|2023-06-05 10:15:00|175736.6|175611.6|175746.5|175621.5|175779.8|175654.8|175708.7|175583.7|400
1685960400000|2023-06-05 10:20:00|175745.9|175620.9|175726|175601|175746.1|175621.1|175707.9|175582.9|477
1685960700000|2023-06-05 10:25:00|175726.7|175601.7|175806.3|175681.3|175808.2|175683.2|175725.9|175600.9|463
1685961000000|2023-06-05 10:30:00|175806.4|175681.4|175819.1|175694.1|175819.7|175694.7|175781.5|175656.5|450
1685961300000|2023-06-05 10:35:00|175819|175694|175808.5|175683.5|175840.6|175715.6|175771.3|175646.3|405
1685961600000|2023-06-05 10:40:00|175808.6|175683.6|175770.3|175645.3|175810.6|175685.6|175770|175645|611
1685961900000|2023-06-05 10:45:00|175770.1|175645.1|175790.7|175665.7|175791.5|175666.5|175757.8|175632.8|530
1685962200000|2023-06-05 10:50:00|175791.3|175666.3|175788|175663|175815.1|175690.1|175787.2|175662.2|689
1685962500000|2023-06-05 10:55:00|175787.1|175662.1|175814.6|175689.6|175821.8|175696.8|175766.8|175641.8|527
1685962800000|2023-06-05 11:00:00|175815.1|175690.1|175709.9|175584.9|175819.4|175694.4|175708.9|175583.9|413
1685963100000|2023-06-05 11:05:00|175710|175585|175663.2|175538.2|175711.4|175586.4|175655.1|175530.1|333
1685963400000|2023-06-05 11:10:00|175662.8|175537.8|175718.3|175593.3|175720.9|175595.9|175661.6|175536.6|328
1685963700000|2023-06-05 11:15:00|175717.8|175592.8|175688.5|175563.5|175718.8|175593.8|175653.7|175528.7|426
1685964000000|2023-06-05 11:20:00|175688.8|175563.8|175689.4|175564.4|175700.3|175575.3|175671.5|175546.5|388
1685964300000|2023-06-05 11:25:00|175688.8|175563.8|175659.7|175534.7|175692.6|175567.6|175654.3|175529.3|550
1685964600000|2023-06-05 11:30:00|175661.4|175536.4|175688.9|175563.9|175705.3|175580.3|175661.2|175536.2|535
1685964900000|2023-06-05 11:35:00|175689.2|175564.2|175710.9|175585.9|175711.8|175586.8|175669.1|175544.1|452
1685965200000|2023-06-05 11:40:00|175711|175586|175683.4|175558.4|175722.1|175633.6|175657.6|175557.2|438
1685965500000|2023-06-05 11:45:00|175683.3|175558.3|175616.2|175491.2|175702.6|175577.6|175595.6|175487.4|462
1685965800000|2023-06-05 11:50:00|175616.1|175491.1|175584.9|175459.9|175631.2|175532.3|175582.3|175459|453
1685966100000|2023-06-05 11:55:00|175584.7|175459.7|175606.9|175481.9|175623.9|175498.9|175584.5|175459.5|494
1685966400000|2023-06-05 12:00:00|175606.2|175481.2|175628.4|175503.4|175630.8|175505.8|175595.5|175470.5|687
1685966700000|2023-06-05 12:05:00|175627.9|175502.9|175623.9|175498.9|175629|175504|175594.3|175469.3|586
1685967000000|2023-06-05 12:10:00|175623.6|175498.6|175647|175522|175693.5|175568.5|175623.4|175498.4|560
1685967300000|2023-06-05 12:15:00|175646.9|175521.9|175718.2|175593.2|175754.8|175629.8|175644.8|175519.8|576
1685967600000|2023-06-05 12:20:00|175718.3|175593.3|175564.2|175439.2|175728.4|175603.4|175564.2|175439.2|867
1685967900000|2023-06-05 12:25:00|175563.4|175438.4|175564.6|175439.6|175602.7|175477.7|175507.3|175382.3|674
1685968200000|2023-06-05 12:30:00|175552.8|175427.8|175536.5|175411.5|175606.7|175481.7|175531.5|175406.5|573
1685968500000|2023-06-05 12:35:00|175536.3|175411.3|175692.7|175567.7|175692.8|175567.8|175536.3|175411.3|618
1685968800000|2023-06-05 12:40:00|175692.4|175567.4|175696.6|175571.6|175758.3|175633.3|175679.3|175554.3|652
1685969100000|2023-06-05 12:45:00|175696.5|175571.5|175643.4|175518.4|175712.5|175587.5|175626.5|175501.5|503
1685969400000|2023-06-05 12:50:00|175643.3|175518.3|175570|175445|175685.3|175599.5|175515.1|175423.6|636
1685969700000|2023-06-05 12:55:00|175570.3|175445.3|175410|175285|175590.5|175465.5|175410|175285|595
1685970000000|2023-06-05 13:00:00|175406|175281|175365.8|175240.8|175406|175281|175300|175175|679
1685970300000|2023-06-05 13:05:00|175362.7|175237.7|175276.5|175151.5|175363.4|175238.4|175233.5|175108.5|640
1685970600000|2023-06-05 13:10:00|175276.3|175151.3|175276.8|175151.8|175293.4|175168.4|175208.9|175083.9|604
1685970900000|2023-06-05 13:15:00|175277|175152|175197.5|175072.5|175280.9|175155.9|175165.9|175040.9|615
1685971200000|2023-06-05 13:20:00|175194.9|175069.9|175085.8|174960.8|175244.2|175156.8|175038.9|174960.8|643
1685971500000|2023-06-05 13:25:00|175084.8|174959.8|175201.6|175076.6|175210.5|175132.2|175084.8|174959.8|602
1685971800000|2023-06-05 13:30:00|175201.2|175076.2|175052.2|175002.2|175201.2|175076.2|175051.7|175001.7|607
1685972100000|2023-06-05 13:35:00|175052.4|175002.4|175071.9|174946.9|175153.8|175028.8|174949|174857.5|733
1685972400000|2023-06-05 13:40:00|175072.2|174947.2|175147.7|175022.7|175216.5|175097.5|175072.1|174947.1|750
1685972700000|2023-06-05 13:45:00|175147.8|175022.8|175167.3|175042.3|175187.5|175075|175104.2|174979.2|675
1685973000000|2023-06-05 13:50:00|175167.1|175042.1|175102.3|174977.3|175182.7|175057.7|175080.4|174955.4|637
1685973300000|2023-06-05 13:55:00|175102.5|174977.5|175034.5|174858.9|175121.1|174996.1|174946.2|174818.9|648
1685973600000|2023-06-05 14:00:00|175015.6|174833|174764.4|174639.4|175015.6|174833|174705.4|174580.4|945
1685973900000|2023-06-05 14:05:00|174764.2|174639.2|174839.5|174789.5|174895.3|174792.2|174698.4|174573.8|857
1685974200000|2023-06-05 14:10:00|174839|174789|175027|174977|175043.8|174979|174839|174753|719
1685974500000|2023-06-05 14:15:00|175025.8|174975.8|175120.4|174995.4|175135.5|175010.5|174977.8|174869.4|821
1685974800000|2023-06-05 14:20:00|175120.6|174995.6|175070.6|174945.6|175120.6|174995.6|175018.6|174893.6|819
1685975100000|2023-06-05 14:25:00|175067.6|174942.6|175025.3|174900.3|175067.8|174948.2|174964.6|174840.5|709
1685975400000|2023-06-05 14:30:00|175025.1|174900.1|174939.6|174814.6|175112.2|175008.8|174939.6|174814.6|664
1685975700000|2023-06-05 14:35:00|174939.2|174814.2|174960.5|174835.5|174991.1|174899.6|174917.4|174792.8|626
1685976000000|2023-06-05 14:40:00|174960.4|174835.4|174933.9|174808.9|174983.4|174858.4|174885.4|174781|683
1685976300000|2023-06-05 14:45:00|174934|174809|174879.2|174754.2|174964.4|174855.8|174803.2|174678.2|772
1685976600000|2023-06-05 14:50:00|174879.8|174754.8|174846.4|174721.4|174886.9|174816.9|174745.5|174620.5|637
1685976900000|2023-06-05 14:55:00|174846.5|174721.5|174795.2|174670.2|174846.5|174721.5|174719.5|174594.5|698
1685977200000|2023-06-05 15:00:00|174795.6|174670.6|174760.5|174635.5|174815.7|174690.7|174730.4|174605.4|711
1685977500000|2023-06-05 15:05:00|174760|174635|174815.2|174690.2|174843.2|174718.2|174739.2|174622.1|696
1685977800000|2023-06-05 15:10:00|174814.6|174689.6|174781.1|174656.1|174844|174719|174762.8|174637.8|557
1685978100000|2023-06-05 15:15:00|174780.6|174655.6|174785.8|174660.8|174821.5|174732.4|174724.7|174618.4|665
1685978400000|2023-06-05 15:20:00|174785.1|174660.1|174742.1|174692.1|174816.3|174715|174716|174647.7|515
1685978700000|2023-06-05 15:25:00|174741.9|174691.9|174659.7|174534.7|174783.2|174693.9|174636.9|174511.9|586
1685979000000|2023-06-05 15:30:00|174659.9|174534.9|174630.1|174505.1|174669.6|174606.2|174571.5|174470.3|528
1685979300000|2023-06-05 15:35:00|174630.3|174505.3|174697.8|174572.8|174701.5|174614.9|174608.4|174497.5|604
1685979600000|2023-06-05 15:40:00|174698.4|174573.4|174655.7|174530.7|174702.8|174608.8|174622|174530.7|478
1685979900000|2023-06-05 15:45:00|174657.9|174532.9|174783.6|174658.6|174785.4|174660.4|174657.8|174532.8|629
1685980200000|2023-06-05 15:50:00|174783.5|174658.5|174770.5|174720.5|174817.5|174723.2|174750.1|174657.6|429
1685980500000|2023-06-05 15:55:00|174770.3|174720.3|174759.3|174634.3|174792.9|174720.3|174749.2|174624.3|447
1685980800000|2023-06-05 16:00:00|174757.5|174632.5|174752|174627|174762.2|174692.5|174715.3|174625.9|668
1685981100000|2023-06-05 16:05:00|174752.1|174627.1|174747.8|174622.8|174756|174631|174747.7|174622.7|401
1685981400000|2023-06-05 16:10:00|174747.1|174622.1|174745.8|174695.8|174786.7|174701.5|174744.6|174622.1|435
1685981700000|2023-06-05 16:15:00|174746.3|174696.3|174780.3|174655.3|174782.4|174702.3|174718.8|174625.9|412
1685982000000|2023-06-05 16:20:00|174780.6|174655.6|174837.5|174712.5|174842.2|174762.7|174779.6|174654.6|498
1685982300000|2023-06-05 16:25:00|174837.4|174712.4|174809.7|174684.7|174840.5|174728.7|174768.3|174670.3|585
1685982600000|2023-06-05 16:30:00|174806.4|174681.4|174812.2|174687.2|174821|174696|174781.8|174656.8|442
1685982900000|2023-06-05 16:35:00|174811.7|174686.7|174858.4|174808.4|174941.7|174816.7|174797|174672|542
1685983200000|2023-06-05 16:40:00|174857.5|174807.5|174880.1|174830.1|174925.4|174839.7|174847.1|174761.3|381
1685983500000|2023-06-05 16:45:00|174880|174830|174832.7|174707.7|174914.2|174830.8|174774|174666.6|500
1685983800000|2023-06-05 16:50:00|174832.9|174707.9|174758.5|174708.5|174853.1|174734.7|174755.2|174692|386
1685984100000|2023-06-05 16:55:00|174758.4|174708.4|174742.9|174692.9|174758.4|174708.4|174723.1|174673.1|424
1685984400000|2023-06-05 17:00:00|174742.5|174692.5|174824.5|174699.5|174833.2|174745.4|174742.4|174692.4|556
1685984700000|2023-06-05 17:05:00|174824.7|174699.7|174808.5|174758.5|174914.3|174789.3|174806.5|174699.7|588
1685985000000|2023-06-05 17:10:00|174809.1|174759.1|174863.7|174813.7|174911.3|174825.9|174806.3|174721|653
1685985300000|2023-06-05 17:15:00|174863.2|174813.2|174839.5|174789.5|174887.9|174837.9|174836.8|174786.8|549
1685985600000|2023-06-05 17:20:00|174839.3|174789.3|174793.2|174743.2|174839.4|174789.4|174775|174683.6|530
1685985900000|2023-06-05 17:25:00|174792.7|174742.7|174849.7|174799.7|174858.3|174808.3|174790|174740|446
1685986200000|2023-06-05 17:30:00|174850|174800|174830.2|174705.2|174884.6|174803.1|174816.7|174691.7|540
1685986500000|2023-06-05 17:35:00|174830.8|174705.8|174823.5|174698.5|174839.5|174714.5|174820.8|174695.8|366
1685986800000|2023-06-05 17:40:00|174823.4|174698.4|174826.2|174701.2|174829.8|174704.8|174817.6|174692.6|543
1685987100000|2023-06-05 17:45:00|174823.9|174698.9|174796.4|174671.4|174825.1|174700.1|174795.9|174670.9|625
1685987400000|2023-06-05 17:50:00|174794.4|174669.4|174787.8|174662.8|174795|174670|174787.6|174662.6|384
1685987700000|2023-06-05 17:55:00|174787.7|174662.7|174694.8|174569.8|174787.8|174662.8|174692.3|174567.3|511
1685988000000|2023-06-05 18:00:00|174694.6|174569.6|174694.6|174569.6|174699|174636.2|174655.7|174568|594
1685988300000|2023-06-05 18:05:00|174695|174570|174669.4|174619.4|174699.9|174643.9|174655.6|174565.9|626
1685988600000|2023-06-05 18:10:00|174669.2|174619.2|174720.9|174595.9|174756.3|174706.3|174668.5|174595.7|454
1685988900000|2023-06-05 18:15:00|174720.7|174595.7|174660.5|174610.5|174721.8|174669.1|174658.4|174594.4|471
1685989200000|2023-06-05 18:20:00|174661.6|174611.6|174671.4|174546.4|174699.4|174611.6|174658.1|174539.3|474
1685989500000|2023-06-05 18:25:00|174672.8|174547.8|174662.3|174612.3|174733.7|174643.3|174650.7|174547.8|556
1685989800000|2023-06-05 18:30:00|174662.2|174612.2|174790.2|174665.2|174798.1|174710.6|174650.9|174577|542
1685990100000|2023-06-05 18:35:00|174790.6|174665.6|174792.9|174667.9|174797.9|174704.3|174750.6|174631.4|572
1685990400000|2023-06-05 18:40:00|174792.6|174667.6|174763.8|174638.8|174805.8|174680.8|174759.4|174634.4|791
1685990700000|2023-06-05 18:45:00|174763.9|174638.9|174801.5|174676.5|174808.2|174716.6|174758.5|174636.6|554
1685991000000|2023-06-05 18:50:00|174801.7|174676.7|174721.9|174671.9|174801.7|174687.5|174669.9|174598.3|639
1685991300000|2023-06-05 18:55:00|174723|174673|174631.2|174581.2|174724.6|174674.6|174630.1|174580.1|583
1685991600000|2023-06-05 19:00:00|174631|174581|174679.6|174629.6|174698|174648|174629.3|174579.3|675
1685991900000|2023-06-05 19:05:00|174679.8|174629.8|174675.2|174550.2|174727.9|174640.3|174632.2|174513|665
1685992200000|2023-06-05 19:10:00|174675.8|174550.8|174649.5|174599.5|174679.5|174605.1|174615.8|174528.2|579
1685992500000|2023-06-05 19:15:00|174649.2|174599.2|174642.9|174592.9|174672.6|174603.1|174618.9|174540.6|503
1685992800000|2023-06-05 19:20:00|174642.8|174592.8|174672.3|174547.3|174678.6|174598.8|174616|174530.7|365
1685993100000|2023-06-05 19:25:00|174672.6|174547.6|174644.7|174594.7|174686.9|174608.8|174640.1|174541.9|455
1685993400000|2023-06-05 19:30:00|174645.1|174595.1|174678.6|174553.6|174680.3|174598.6|174641.9|174552.6|439
1685993700000|2023-06-05 19:35:00|174678.8|174553.8|174716.3|174591.3|174761.9|174636.9|174676.2|174551.2|643
1685994000000|2023-06-05 19:40:00|174716.4|174591.4|174709.9|174584.9|174720.9|174595.9|174699.2|174574.2|552
1685994300000|2023-06-05 19:45:00|174709.8|174584.8|174730.4|174605.4|174743.2|174630.2|174680.2|174584.6|476
1685994600000|2023-06-05 19:50:00|174729.2|174604.2|174706.7|174656.7|174758|174668|174697.8|174604.2|327
1685994900000|2023-06-05 19:55:00|174703.1|174653.1|174741.3|174616.3|174759.3|174654.3|174701.9|174607.1|535
1685995200000|2023-06-05 20:00:00|174742.6|174617.6|174749.9|174624.9|174754.5|174629.5|174730.6|174605.6|459
1685995500000|2023-06-05 20:05:00|174749.5|174624.5|174683.3|174558.3|174752.2|174627.2|174661.6|174536.6|551
1685995800000|2023-06-05 20:10:00|174683.4|174558.4|174758.2|174633.2|174771|174646|174682.2|174557.2|358
1685996100000|2023-06-05 20:15:00|174759.4|174634.4|174717.1|174592.1|174774.7|174649.7|174714.5|174589.5|392
1685996400000|2023-06-05 20:20:00|174717|174592|174696.9|174571.9|174717.4|174592.4|174691.5|174566.5|281
1685996700000|2023-06-05 20:25:00|174699.1|174574.1|174686.9|174561.9|174699.9|174574.9|174677.8|174552.8|405
1685997000000|2023-06-05 20:30:00|174686.7|174561.7|174748.8|174623.8|174760.7|174635.7|174686.5|174561.5|246
1685997300000|2023-06-05 20:35:00|174749.2|174624.2|174775.8|174650.8|174787.7|174662.7|174737.5|174612.5|192
1685997600000|2023-06-05 20:40:00|174774.5|174649.5|174733.8|174608.8|174774.5|174649.5|174717.1|174592.1|236
1685997900000|2023-06-05 20:45:00|174734.2|174609.2|174741.3|174616.3|174743.9|174618.9|174714.4|174589.4|229
1685998200000|2023-06-05 20:50:00|174741.1|174616.1|174732.5|174607.5|174747.6|174622.6|174718|174593|148
1685998500000|2023-06-05 20:55:00|174730.3|174605.3|174842.4|174542.9|174842.4|174617.5|174685|174542|409
1685998800000|2023-06-05 21:00:00|174825.4|174550.3|174843.4|174533.4|174845.7|174550.3|174825.4|174527.6|18
1685999100000|2023-06-05 21:05:00|174856.1|174546.1|174852.9|174542.9|174856.1|174546.1|174848.2|174538.2|21
1685999400000|2023-06-05 21:10:00|174856|174546|174874.6|174564.6|174879.6|174569.6|174803.6|174500.5|97
1685999700000|2023-06-05 21:15:00|174874.5|174564.5|174825.9|174515.9|174874.8|174564.8|174824.1|174514.1|93
1686000000000|2023-06-05 21:20:00|174827.1|174517.1|174824.6|174553.1|174843.9|174553.1|174824.5|174515.2|119
1686000300000|2023-06-05 21:25:00|174803.9|174576.5|174850.6|174540.9|174850.6|174576.5|174803|174533.9|108
1686000600000|2023-06-05 21:30:00|174849.3|174541|174840.2|174547.3|174850.4|174547.4|174840.1|174538.9|35
1686000900000|2023-06-05 21:35:00|174840.3|174547.4|174818.1|174534.6|174849.2|174556.5|174816|174526.4|193
1686001200000|2023-06-05 21:40:00|174818|174534.7|174813.5|174539|174822.1|174542|174812.9|174531.7|68
1686001500000|2023-06-05 21:45:00|174816.9|174530.3|174821.4|174533.2|174822.6|174536.4|174815.6|174527.7|105
1686001800000|2023-06-05 21:50:00|174821.5|174533.4|174811|174533.2|174821.5|174540.1|174811|174533|107
1686002100000|2023-06-05 21:55:00|174811.2|174533.3|174760.1|174578.7|174817.7|174578.8|174736.8|174533|169
1686002400000|2023-06-05 22:00:00|174775.2|174577.3|174766.7|174631.1|174797.4|174637.3|174744.8|174541.6|286
1686002700000|2023-06-05 22:05:00|174766.6|174628.9|174708.2|174583.2|174774|174638.8|174700.7|174573.9|219
1686003000000|2023-06-05 22:10:00|174708.3|174583.3|174712.8|174587.8|174717.5|174592.5|174700.2|174575.2|93
1686003300000|2023-06-05 22:15:00|174712.7|174587.7|174716.2|174591.2|174717.9|174592.9|174709.4|174584.4|103
1686003600000|2023-06-05 22:20:00|174715.6|174590.6|174707.1|174582.1|174715.6|174590.6|174700.7|174575.7|84
1686003900000|2023-06-05 22:25:00|174707.2|174582.2|174701.7|174576.7|174707.7|174582.7|174699.3|174574.3|57
1686004200000|2023-06-05 22:30:00|174698|174573|174705.9|174580.9|174706|174581|174697.7|174572.7|40
1686004500000|2023-06-05 22:35:00|174705.8|174580.8|174702.2|174577.2|174707|174582|174696.5|174571.5|51
1686004800000|2023-06-05 22:40:00|174703.4|174578.4|174717.3|174592.3|174738.5|174613.5|174701.2|174576.2|83
1686005100000|2023-06-05 22:45:00|174714.2|174589.2|174711.8|174586.8|174716.8|174591.8|174707.7|174582.7|93
1686005400000|2023-06-05 22:50:00|174711.7|174586.7|174678.3|174553.3|174716.7|174591.7|174677.9|174552.9|129
1686005700000|2023-06-05 22:55:00|174678.4|174553.4|174680.1|174555.1|174681.5|174556.5|174675.4|174550.4|81
1686006000000|2023-06-05 23:00:00|174680|174555|174703.6|174578.6|174712.4|174587.4|174678.2|174553.2|138
1686006300000|2023-06-05 23:05:00|174702.5|174577.5|174706.3|174581.3|174709.2|174584.2|174700.4|174575.4|85
1686006600000|2023-06-05 23:10:00|174706.2|174581.2|174706.6|174581.6|174708.5|174583.5|174701.5|174576.5|61
1686006900000|2023-06-05 23:15:00|174704.1|174579.1|174706.3|174581.3|174707.1|174582.1|174699.7|174574.7|57
1686007200000|2023-06-05 23:20:00|174706.2|174581.2|174721.6|174596.6|174721.7|174596.7|174703.4|174578.4|84
1686007500000|2023-06-05 23:25:00|174722|174597|174720.3|174595.3|174722.8|174597.8|174718.3|174593.3|65
1686007800000|2023-06-05 23:30:00|174720.5|174595.5|174713.6|174588.6|174720.9|174595.9|174712.6|174587.6|127
1686008100000|2023-06-05 23:35:00|174713.4|174588.4|174733.3|174608.3|174760.3|174635.3|174708.6|174583.6|163
1686008400000|2023-06-05 23:40:00|174733.4|174608.4|174720.3|174595.3|174735.8|174610.8|174702|174577|162
1686008700000|2023-06-05 23:45:00|174720.4|174595.4|174728.3|174603.3|174731.9|174606.9|174719.4|174594.4|101
1686009000000|2023-06-05 23:50:00|174729.9|174604.9|174727.6|174602.6|174734.2|174609.2|174718.2|174593.2|136
1686009300000|2023-06-05 23:55:00|174727.5|174602.5|174732.3|174607.3|174733.4|174608.4|174721.9|174596.9|66
1686009600000|2023-06-06 00:00:00|174731.9|174606.9|174733.1|174608.1|174744.8|174619.8|174729.5|174604.5|142
1686009900000|2023-06-06 00:05:00|174733.3|174608.3|174734.8|174609.8|174740|174615|174730.9|174605.9|115
1686010200000|2023-06-06 00:10:00|174734.9|174609.9|174705|174580|174734.9|174609.9|174704.7|174579.7|118
1686010500000|2023-06-06 00:15:00|174704.4|174579.4|174705.8|174580.8|174708.6|174583.6|174700.5|174575.5|119
1686010800000|2023-06-06 00:20:00|174703.2|174578.2|174704.2|174579.2|174709.9|174584.9|174698.5|174573.5|185
1686011100000|2023-06-06 00:25:00|174702.9|174577.9|174702.9|174577.9|174706.5|174581.5|174699.4|174574.4|137
1686011400000|2023-06-06 00:30:00|174702.4|174577.4|174695.7|174570.7|174702.4|174577.4|174686.3|174561.3|196
1686011700000|2023-06-06 00:35:00|174693.1|174568.1|174695.9|174570.9|174700|174575|174688.7|174563.7|146
1686012000000|2023-06-06 00:40:00|174698|174573|174686.5|174561.5|174698.7|174573.7|174680.7|174555.7|151
1686012300000|2023-06-06 00:45:00|174686.6|174561.6|174692.7|174567.7|174703.5|174578.5|174686.6|174561.6|137
1686012600000|2023-06-06 00:50:00|174693.1|174568.1|174683.6|174558.6|174697.4|174572.4|174672.9|174547.9|200
1686012900000|2023-06-06 00:55:00|174683.5|174558.5|174680.6|174555.6|174692.6|174567.6|174665.8|174540.8|217
1686013200000|2023-06-06 01:00:00|174680.7|174555.7|174696.7|174571.7|174699.1|174574.1|174680.7|174555.7|202
1686013500000|2023-06-06 01:05:00|174696.5|174571.5|174684.3|174559.3|174697.8|174572.8|174682.9|174557.9|243
1686013800000|2023-06-06 01:10:00|174684.4|174559.4|174678.9|174553.9|174694.4|174569.4|174674|174549|178
1686014100000|2023-06-06 01:15:00|174678.8|174553.8|174679.3|174554.3|174696.9|174571.9|174678.8|174553.8|182
1686014400000|2023-06-06 01:20:00|174678.8|174553.8|174677.5|174552.5|174696.5|174571.5|174675.4|174550.4|182
1686014700000|2023-06-06 01:25:00|174677.6|174552.6|174697.6|174572.6|174697.6|174572.6|174671.4|174546.4|141
1686015000000|2023-06-06 01:30:00|174696.7|174571.7|174703.4|174578.4|174708.9|174583.9|174696.7|174571.7|189
1686015300000|2023-06-06 01:35:00|174703.3|174578.3|174701.9|174576.9|174712.4|174587.4|174699.3|174574.3|174
1686015600000|2023-06-06 01:40:00|174701.7|174576.7|174711.2|174586.2|174713.1|174588.1|174699.6|174574.6|159
1686015900000|2023-06-06 01:45:00|174711.3|174586.3|174709.3|174584.3|174715.6|174590.6|174699.9|174574.9|219
1686016200000|2023-06-06 01:50:00|174709.6|174584.6|174693.6|174568.6|174709.9|174584.9|174688.1|174563.1|253
1686016500000|2023-06-06 01:55:00|174692|174567|174678.7|174553.7|174694.5|174569.5|174678|174553|241
1686016800000|2023-06-06 02:00:00|174678.3|174553.3|174642.5|174517.5|174683.4|174558.4|174642.5|174517.5|264
1686017100000|2023-06-06 02:05:00|174642.8|174517.8|174579.5|174454.5|174645|174520|174579.3|174454.3|349
1686017400000|2023-06-06 02:10:00|174582.1|174457.1|174564.2|174439.2|174585.2|174460.2|174557.8|174432.8|358
1686017700000|2023-06-06 02:15:00|174563.9|174438.9|174576|174451|174576.3|174451.3|174563|174438|198
1686018000000|2023-06-06 02:20:00|174575.9|174450.9|174568.5|174443.5|174578.2|174453.2|174564.8|174439.8|242
1686018300000|2023-06-06 02:25:00|174567.8|174442.8|174577.6|174452.6|174582.3|174457.3|174567.8|174442.8|112
1686018600000|2023-06-06 02:30:00|174577.7|174452.7|174586.9|174461.9|174615.2|174490.2|174574.8|174449.8|361
1686018900000|2023-06-06 02:35:00|174586.3|174461.3|174612.4|174487.4|174617.9|174492.9|174585.2|174460.2|156
1686019200000|2023-06-06 02:40:00|174612.8|174487.8|174589.4|174464.4|174615.9|174490.9|174585.3|174460.3|228
1686019500000|2023-06-06 02:45:00|174589.2|174464.2|174599.7|174474.7|174606.6|174481.6|174584.3|174459.3|224
1686019800000|2023-06-06 02:50:00|174599.6|174474.6|174589.4|174464.4|174601.1|174476.1|174584.7|174459.7|252
1686020100000|2023-06-06 02:55:00|174589.3|174464.3|174599.7|174474.7|174612.6|174487.6|174585.8|174460.8|255
1686020400000|2023-06-06 03:00:00|174599.8|174474.8|174612.8|174487.8|174616.4|174491.4|174599.8|174474.8|265
1686020700000|2023-06-06 03:05:00|174612.9|174487.9|174619.4|174494.4|174621|174496|174605.9|174480.9|179
1686021000000|2023-06-06 03:10:00|174619.3|174494.3|174618.2|174493.2|174621.5|174496.5|174611.9|174486.9|216
1686021300000|2023-06-06 03:15:00|174618.1|174493.1|174618.3|174493.3|174637.4|174512.4|174613.1|174488.1|168
1686021600000|2023-06-06 03:20:00|174618.5|174493.5|174619.4|174494.4|174625.7|174500.7|174610.8|174485.8|288
1686021900000|2023-06-06 03:25:00|174619.3|174494.3|174610.2|174485.2|174622.2|174497.2|174597|174472|474
1686022200000|2023-06-06 03:30:00|174608.3|174483.3|174618.8|174493.8|174623.2|174498.2|174602.4|174477.4|370
1686022500000|2023-06-06 03:35:00|174618.7|174493.7|174635.2|174510.2|174639.4|174514.4|174613.9|174488.9|326
1686022800000|2023-06-06 03:40:00|174634.5|174509.5|174629.7|174504.7|174638.8|174513.8|174625|174500|391
1686023100000|2023-06-06 03:45:00|174629.8|174504.8|174620.2|174495.2|174632.7|174507.7|174613.3|174488.3|288
1686023400000|2023-06-06 03:50:00|174620.1|174495.1|174619.9|174494.9|174629.8|174504.8|174616.2|174491.2|260
1686023700000|2023-06-06 03:55:00|174620.2|174495.2|174618.4|174493.4|174624.3|174499.3|174612.5|174487.5|155
1686024000000|2023-06-06 04:00:00|174618.1|174493.1|174637|174512|174637.3|174512.3|174614.8|174489.8|245
1686024300000|2023-06-06 04:05:00|174634.4|174509.4|174620.2|174495.2|174634.7|174509.7|174608.3|174483.3|135
1686024600000|2023-06-06 04:10:00|174619.7|174494.7|174615|174490|174621.1|174496.1|174605.4|174480.4|267
1686024900000|2023-06-06 04:15:00|174615.2|174490.2|174614.1|174489.1|174619|174494|174608.5|174483.5|352
1686025200000|2023-06-06 04:20:00|174614.2|174489.2|174602.7|174477.7|174618.8|174493.8|174598.6|174473.6|409
1686025500000|2023-06-06 04:25:00|174603|174478|174582.8|174457.8|174614.7|174489.7|174579.4|174454.4|445
1686025800000|2023-06-06 04:30:00|174578.9|174453.9|174569.5|174444.5|174578.9|174453.9|174544.9|174419.9|513
1686026100000|2023-06-06 04:35:00|174569|174444|174589.8|174464.8|174594.8|174469.8|174564.8|174439.8|458
1686026400000|2023-06-06 04:40:00|174589.9|174464.9|174586.7|174461.7|174592.2|174467.2|174563.9|174438.9|306
1686026700000|2023-06-06 04:45:00|174586.5|174461.5|174563.7|174438.7|174594|174469|174560.4|174435.4|368
1686027000000|2023-06-06 04:50:00|174563.8|174438.8|174569.8|174444.8|174572.6|174447.6|174559.7|174434.7|242
1686027300000|2023-06-06 04:55:00|174570|174445|174556|174431|174571.4|174446.4|174554|174429|286
1686027600000|2023-06-06 05:00:00|174555.6|174430.6|174534.5|174409.5|174561.3|174436.3|174531.3|174406.3|409
1686027900000|2023-06-06 05:05:00|174534.6|174409.6|174532.5|174407.5|174540.5|174415.5|174518|174393|353
1686028200000|2023-06-06 05:10:00|174532.6|174407.6|174514.4|174389.4|174539.4|174414.4|174510.5|174385.5|383
1686028500000|2023-06-06 05:15:00|174514.5|174389.5|174502|174377|174521.5|174396.5|174488.4|174363.4|307
1686028800000|2023-06-06 05:20:00|174501.9|174376.9|174541.2|174416.2|174541.7|174416.7|174501.9|174376.9|292
1686029100000|2023-06-06 05:25:00|174541.5|174416.5|174543.9|174418.9|174546|174421|174540|174415|351
1686029400000|2023-06-06 05:30:00|174543.8|174418.8|174540|174415|174544.4|174419.4|174526|174401|339
1686029700000|2023-06-06 05:35:00|174539.8|174414.8|174543.1|174418.1|174544.6|174419.6|174535.6|174410.6|372
1686030000000|2023-06-06 05:40:00|174543.2|174418.2|174562|174437|174568.6|174443.6|174535.9|174410.9|306
1686030300000|2023-06-06 05:45:00|174561.8|174436.8|174568.4|174443.4|174570.4|174445.4|174545.1|174420.1|381
1686030600000|2023-06-06 05:50:00|174568.9|174443.9|174555.5|174430.5|174570.2|174445.2|174549.2|174424.2|393
1686030900000|2023-06-06 05:55:00|174555.4|174430.4|174567.9|174442.9|174593.1|174468.1|174546.1|174421.1|543
1686031200000|2023-06-06 06:00:00|174567.1|174442.1|174529.2|174404.2|174586.5|174461.5|174526.9|174401.9|507
1686031500000|2023-06-06 06:05:00|174531.7|174406.7|174538.7|174413.7|174658.8|174533.8|174502.3|174377.3|635
1686031800000|2023-06-06 06:10:00|174537.8|174412.8|174512.4|174387.4|174620.7|174495.7|174462.1|174337.1|678
1686032100000|2023-06-06 06:15:00|174516.1|174391.1|174565.9|174440.9|174593.6|174468.6|174516.1|174391.1|487
1686032400000|2023-06-06 06:20:00|174567.9|174442.9|174528.7|174403.7|174589.9|174464.9|174501.5|174376.5|573
1686032700000|2023-06-06 06:25:00|174528.8|174403.8|174565.5|174440.5|174577|174452|174482.7|174357.7|533
1686033000000|2023-06-06 06:30:00|174565.2|174440.2|174587.3|174462.3|174596.9|174471.9|174554.8|174429.8|553
1686033300000|2023-06-06 06:35:00|174587.4|174462.4|174592.9|174467.9|174593.6|174468.6|174559.2|174434.2|632
1686033600000|2023-06-06 06:40:00|174593|174468|174605.2|174480.2|174605.9|174480.9|174586.5|174461.5|671
1686033900000|2023-06-06 06:45:00|174605.4|174480.4|174625.7|174500.7|174630.5|174505.5|174605.2|174480.2|509
1686034200000|2023-06-06 06:50:00|174624|174499|174619.5|174494.5|174650.2|174525.2|174615.7|174490.7|483
1686034500000|2023-06-06 06:55:00|174619.4|174494.4|174567.7|174442.7|174624.5|174499.5|174567.7|174442.7|622
1686034800000|2023-06-06 07:00:00|174573.7|174448.7|174495.9|174370.9|174573.7|174448.7|174450|174325|542
1686035100000|2023-06-06 07:05:00|174495.8|174370.8|174462|174337|174502.9|174377.9|174462|174337|501
1686035400000|2023-06-06 07:10:00|174461.9|174336.9|174536.6|174411.6|174536.9|174411.9|174445.1|174320.1|679
1686035700000|2023-06-06 07:15:00|174536.5|174411.5|174571.3|174446.3|174581.9|174456.9|174496.8|174371.8|438
1686036000000|2023-06-06 07:20:00|174571|174446|174598.3|174473.3|174630.4|174505.4|174560.1|174435.1|462
1686036300000|2023-06-06 07:25:00|174598.5|174473.5|174530.5|174405.5|174601.3|174476.3|174445.9|174320.9|647
1686036600000|2023-06-06 07:30:00|174527|174402|174508.7|174383.7|174566.3|174441.3|174479.5|174354.5|575
1686036900000|2023-06-06 07:35:00|174506.1|174381.1|174534.6|174409.6|174540.7|174415.7|174501.9|174376.9|553
1686037200000|2023-06-06 07:40:00|174534.5|174409.5|174493.4|174368.4|174534.5|174409.5|174477.1|174352.1|522
1686037500000|2023-06-06 07:45:00|174492.9|174367.9|174479.3|174354.3|174505.1|174380.1|174468.7|174343.7|555
1686037800000|2023-06-06 07:50:00|174478.9|174353.9|174437.3|174312.3|174478.9|174353.9|174407.9|174282.9|458
1686038100000|2023-06-06 07:55:00|174436.5|174311.5|174438.4|174313.4|174477.1|174352.1|174418.7|174293.7|441
1686038400000|2023-06-06 08:00:00|174436.6|174311.6|174462.9|174337.9|174494.2|174369.2|174407.7|174282.7|617
1686038700000|2023-06-06 08:05:00|174460.2|174335.2|174501.6|174376.6|174501.6|174376.6|174428.2|174303.2|524
1686039000000|2023-06-06 08:10:00|174501.4|174376.4|174439|174314|174509.4|174384.4|174421|174296|514
1686039300000|2023-06-06 08:15:00|174439.1|174314.1|174475.9|174350.9|174492.6|174367.6|174426.9|174301.9|503
1686039600000|2023-06-06 08:20:00|174479.6|174354.6|174471.6|174346.6|174495.1|174370.1|174440.5|174315.5|457
1686039900000|2023-06-06 08:25:00|174471|174346|174524.1|174399.1|174524.2|174399.2|174469.6|174344.6|393
1686040200000|2023-06-06 08:30:00|174524.2|174399.2|174548.9|174423.9|174584.1|174459.1|174521.9|174396.9|312
1686040500000|2023-06-06 08:35:00|174549|174424|174533.1|174408.1|174564.8|174439.8|174490|174365|377
1686040800000|2023-06-06 08:40:00|174533.2|174408.2|174528.7|174403.7|174566.7|174441.7|174511|174386|375
1686041100000|2023-06-06 08:45:00|174528.8|174403.8|174522.8|174397.8|174533.3|174408.3|174501.2|174376.2|311
1686041400000|2023-06-06 08:50:00|174522.7|174397.7|174507|174382|174532.5|174407.5|174485.6|174360.6|395
1686041700000|2023-06-06 08:55:00|174507.1|174382.1|174575.2|174450.2|174580.7|174455.7|174507.1|174382.1|359
1686042000000|2023-06-06 09:00:00|174575.5|174450.5|174541.5|174416.5|174579.7|174454.7|174520.1|174395.1|634
1686042300000|2023-06-06 09:05:00|174541.3|174416.3|174581.1|174456.1|174584.4|174459.4|174519.9|174394.9|587
1686042600000|2023-06-06 09:10:00|174581.3|174456.3|174490|174365|174587.6|174462.6|174485.1|174360.1|466
1686042900000|2023-06-06 09:15:00|174489.7|174364.7|174517.9|174392.9|174522.4|174397.4|174488.6|174363.6|490
1686043200000|2023-06-06 09:20:00|174518|174393|174553.9|174428.9|174580|174455|174517.9|174392.9|465
1686043500000|2023-06-06 09:25:00|174554.7|174429.7|174540.8|174415.8|174567.2|174442.2|174516|174391|474
1686043800000|2023-06-06 09:30:00|174537.7|174412.7|174488.3|174363.3|174538.8|174413.8|174488.3|174363.3|497
1686044100000|2023-06-06 09:35:00|174487.6|174362.6|174491.2|174366.2|174519.3|174394.3|174487.5|174362.5|510
1686044400000|2023-06-06 09:40:00|174491.3|174366.3|174491.1|174366.1|174526.5|174401.5|174487.4|174362.4|530
1686044700000|2023-06-06 09:45:00|174491.3|174366.3|174537.7|174412.7|174551.8|174426.8|174489.2|174364.2|455
1686045000000|2023-06-06 09:50:00|174538.2|174413.2|174497.9|174372.9|174569.9|174444.9|174492.9|174367.9|488
1686045300000|2023-06-06 09:55:00|174497.3|174372.3|174498.3|174373.3|174532.3|174407.3|174488.6|174363.6|361
1686045600000|2023-06-06 10:00:00|174493.9|174368.9|174442.1|174317.1|174506.2|174381.2|174430.5|174305.5|509
1686045900000|2023-06-06 10:05:00|174441.4|174316.4|174461.2|174336.2|174503.8|174378.8|174429.3|174304.3|448
1686046200000|2023-06-06 10:10:00|174460.4|174335.4|174463.9|174338.9|174484.3|174359.3|174459.7|174334.7|362
1686046500000|2023-06-06 10:15:00|174464|174339|174472.3|174347.3|174489.4|174364.4|174462.4|174337.4|471
1686046800000|2023-06-06 10:20:00|174472|174347|174464.8|174339.8|174474.2|174349.2|174430.2|174305.2|366
1686047100000|2023-06-06 10:25:00|174470.3|174345.3|174482.5|174357.5|174484.2|174359.2|174432.4|174307.4|406
1686047400000|2023-06-06 10:30:00|174490.7|174365.7|174495.4|174370.4|174498.8|174373.8|174459.9|174334.9|482
1686047700000|2023-06-06 10:35:00|174495.5|174370.5|174497.2|174372.2|174498.4|174373.4|174462.8|174337.8|595
1686048000000|2023-06-06 10:40:00|174497.4|174372.4|174532.4|174407.4|174576.1|174451.1|174493.3|174368.3|528
1686048300000|2023-06-06 10:45:00|174532.5|174407.5|174452.7|174327.7|174551.7|174426.7|174427.3|174302.3|449
1686048600000|2023-06-06 10:50:00|174452.6|174327.6|174496.1|174371.1|174501|174376|174434.6|174309.6|266
1686048900000|2023-06-06 10:55:00|174495.6|174370.6|174547.2|174422.2|174555|174430|174493.8|174368.8|364
1686049200000|2023-06-06 11:00:00|174542.8|174417.8|174594.7|174469.7|174595.4|174470.4|174536.9|174411.9|416
1686049500000|2023-06-06 11:05:00|174594.5|174469.5|174642.9|174517.9|174653.9|174528.9|174594.3|174469.3|291
1686049800000|2023-06-06 11:10:00|174643|174518|174643.2|174518.2|174650.2|174525.2|174612.1|174487.1|503
1686050100000|2023-06-06 11:15:00|174642.1|174517.1|174557.2|174432.2|174644.6|174519.6|174548.8|174423.8|281
1686050400000|2023-06-06 11:20:00|174556.9|174431.9|174585.6|174460.6|174592.4|174467.4|174556.9|174431.9|259
1686050700000|2023-06-06 11:25:00|174584.7|174459.7|174590.6|174465.6|174593.4|174468.4|174549.8|174424.8|365
1686051000000|2023-06-06 11:30:00|174591.4|174466.4|174549.9|174424.9|174654.7|174529.7|174547.1|174422.1|384
1686051300000|2023-06-06 11:35:00|174549|174424|174523.7|174398.7|174590.2|174465.2|174508.7|174383.7|362
1686051600000|2023-06-06 11:40:00|174523.8|174398.8|174485.6|174360.6|174535.3|174410.3|174483.9|174358.9|266
1686051900000|2023-06-06 11:45:00|174485.7|174360.7|174426.8|174301.8|174562|174437|174426.6|174301.6|396
1686052200000|2023-06-06 11:50:00|174426.6|174301.6|174475.5|174350.5|174476.8|174351.8|174426.2|174301.2|359
1686052500000|2023-06-06 11:55:00|174475.3|174350.3|174582.4|174457.4|174583.4|174458.4|174470.6|174348.8|340
1686052800000|2023-06-06 12:00:00|174582.8|174457.8|174553.3|174428.3|174586.9|174461.9|174464.3|174354.5|592
1686053100000|2023-06-06 12:05:00|174553.1|174428.1|174577.8|174452.8|174617.7|174492.7|174545.2|174420.2|502
1686053400000|2023-06-06 12:10:00|174580.4|174455.4|174545.4|174420.4|174581.8|174456.8|174483.2|174358.2|544
1686053700000|2023-06-06 12:15:00|174545.3|174420.3|174527.4|174402.4|174574.9|174470.9|174491.2|174366.2|593
1686054000000|2023-06-06 12:20:00|174528.2|174403.2|174612.2|174487.2|174629.5|174504.5|174525.6|174400.6|628
1686054300000|2023-06-06 12:25:00|174612.8|174487.8|174677.2|174552.2|174677.3|174593.2|174603.9|174478.9|477
1686054600000|2023-06-06 12:30:00|174676.7|174551.7|174763|174638|174877.1|174752.1|174676.4|174551.4|674
1686054900000|2023-06-06 12:35:00|174762.3|174637.3|174890.3|174765.3|174897.5|174772.5|174724.8|174599.8|577
1686055200000|2023-06-06 12:40:00|174890.1|174765.1|174760|174635|174891.4|174766.4|174730.2|174629.8|578
1686055500000|2023-06-06 12:45:00|174760.1|174635.1|174893.4|174768.4|174932.3|174807.3|174752.9|174629.7|682
1686055800000|2023-06-06 12:50:00|174892.7|174767.7|174791.9|174666.9|174894.9|174769.9|174780.4|174655.4|537
1686056100000|2023-06-06 12:55:00|174794.3|174669.3|174762.5|174637.5|174854.9|174751.2|174729.8|174635.9|476
1686056400000|2023-06-06 13:00:00|174763.2|174638.2|174865|174740|174919.5|174794.5|174733|174636.4|675
1686056700000|2023-06-06 13:05:00|174865.1|174740.1|174911.6|174861.6|174934.1|174862|174832.7|174707.7|484
1686057000000|2023-06-06 13:10:00|174903.4|174853.4|174941.9|174816.9|174964.7|174853.4|174885|174795.7|525
1686057300000|2023-06-06 13:15:00|174941.1|174816.1|174981.5|174856.5|175021.2|174936.3|174923.3|174798.3|620
1686057600000|2023-06-06 13:20:00|174981.4|174856.4|174925.7|174800.7|175028.8|174953.4|174925.7|174800.7|626
1686057900000|2023-06-06 13:25:00|174926.9|174801.9|174889.8|174764.8|174961.7|174836.7|174863|174738|650
1686058200000|2023-06-06 13:30:00|174891.5|174766.5|174818.9|174693.9|174926.7|174801.7|174818.9|174693.9|753
1686058500000|2023-06-06 13:35:00|174819.8|174694.8|174857|174732|174882.6|174789.5|174737.5|174639.3|602
1686058800000|2023-06-06 13:40:00|174856.8|174731.8|174696.7|174646.7|174857.1|174732.1|174693.2|174606.4|623
1686059100000|2023-06-06 13:45:00|174696.8|174646.8|174661|174536|174793.6|174672.8|174651.1|174534|681
1686059400000|2023-06-06 13:50:00|174660.8|174535.8|174621.4|174571.4|174688.7|174597.7|174539.2|174422.8|675
1686059700000|2023-06-06 13:55:00|174621|174571|174615.7|174565.7|174682.2|174588.9|174577.2|174527.2|663
1686060000000|2023-06-06 14:00:00|174615.5|174565.5|174656.6|174531.6|174717.7|174630.4|174615|174517.5|645
1686060300000|2023-06-06 14:05:00|174611.4|174561.4|174503.8|174378.8|174613.5|174563.5|174474.3|174352.8|709
1686060600000|2023-06-06 14:10:00|174503.7|174378.7|174613.7|174488.7|174616.7|174491.7|174495.7|174370.7|616
1686060900000|2023-06-06 14:15:00|174614.5|174489.5|174500.7|174375.7|174625.6|174522.7|174493.1|174372.4|552
1686061200000|2023-06-06 14:20:00|174500.8|174375.8|174412.2|174287.2|174539|174445.6|174397.5|174280.1|578
1686061500000|2023-06-06 14:25:00|174412.5|174287.5|174541.1|174491.1|174552|174491.6|174394.2|174279.5|548
1686061800000|2023-06-06 14:30:00|174541.3|174491.3|174481.4|174431.4|174573.2|174523.2|174440.1|174359.8|556
1686062100000|2023-06-06 14:35:00|174481.1|174431.1|174596.2|174471.2|174601.6|174547.2|174435.3|174341.9|482
1686062400000|2023-06-06 14:40:00|174596|174471|174529.5|174479.5|174596.3|174482.1|174496.7|174428.2|499
1686062700000|2023-06-06 14:45:00|174529.4|174479.4|174507|174382|174604.8|174512.2|174497.6|174377.6|578
1686063000000|2023-06-06 14:50:00|174505.4|174380.4|174511.2|174386.2|174511.2|174386.2|174465.6|174340.6|535
1686063300000|2023-06-06 14:55:00|174515.2|174390.2|174485.8|174360.8|174551.1|174436|174453|174328|721
1686063600000|2023-06-06 15:00:00|174486|174361|174450.6|174325.6|174521.3|174396.3|174442.1|174317.1|613
1686063900000|2023-06-06 15:05:00|174450.7|174325.7|174548|174423|174575.6|174450.6|174445.3|174323.3|518
1686064200000|2023-06-06 15:10:00|174547.9|174422.9|174502.5|174452.5|174576.8|174458.3|174468.7|174377.6|572
1686064500000|2023-06-06 15:15:00|174502.4|174452.4|174447.3|174322.3|174544.1|174455.7|174426.2|174301.2|555
1686064800000|2023-06-06 15:20:00|174447.5|174322.5|174456.7|174331.7|174475.4|174350.4|174406.8|174281.8|498
1686065100000|2023-06-06 15:25:00|174457|174332|174421.4|174296.4|174471.5|174400.5|174403.5|174284|561
1686065400000|2023-06-06 15:30:00|174420|174295|174413.7|174288.7|174440.3|174315.3|174392.1|174267.1|565
1686065700000|2023-06-06 15:35:00|174416.5|174291.5|174384|174259|174417|174292|174383|174258|454
1686066000000|2023-06-06 15:40:00|174384.3|174259.3|174378.8|174253.8|174389.8|174264.8|174378.8|174253.8|512
1686066300000|2023-06-06 15:45:00|174378.7|174253.7|174292.7|174167.7|174383.5|174258.5|174290.6|174165.6|497
1686066600000|2023-06-06 15:50:00|174292.6|174167.6|174280|174155|174352.9|174227.9|174258.1|174153|446
1686066900000|2023-06-06 15:55:00|174280.5|174155.5|174235.5|174110.5|174314.3|174189.3|174224.9|174099.9|380
1686067200000|2023-06-06 16:00:00|174235.1|174110.1|174074.8|173949.8|174238.2|174113.2|174064.1|173939.1|532
1686067500000|2023-06-06 16:05:00|174074.7|173949.7|174180.5|174055.5|174187.6|174062.6|174068|173943|530
1686067800000|2023-06-06 16:10:00|174180.6|174055.6|174161.1|174036.1|174211.8|174091.1|174131.6|174006.6|454
1686068100000|2023-06-06 16:15:00|174161.3|174036.3|174208.9|174083.9|174253.6|174128.6|174161.1|174036.1|448
1686068400000|2023-06-06 16:20:00|174209.5|174084.5|174160.7|174035.7|174211|174086|174159.3|174034.3|373
1686068700000|2023-06-06 16:25:00|174160.4|174035.4|174176.1|174051.1|174182.4|174088.8|174130.7|174027.8|430
1686069000000|2023-06-06 16:30:00|174176.2|174051.2|174178.2|174053.2|174179.4|174054.4|174174.9|174049.9|205
1686069300000|2023-06-06 16:35:00|174178.3|174053.3|174251.6|174126.6|174251.6|174126.6|174175.3|174050.3|390
1686069600000|2023-06-06 16:40:00|174251.7|174126.7|174156.1|174031.1|174255.2|174130.2|174153.8|174028.8|517
1686069900000|2023-06-06 16:45:00|174155.6|174030.6|174205|174080|174215.8|174090.8|174126.5|174001.5|376
1686070200000|2023-06-06 16:50:00|174205.2|174080.2|174206.5|174081.5|174216.4|174091.4|174177.3|174052.3|465
1686070500000|2023-06-06 16:55:00|174206.4|174081.4|174140.6|174015.6|174235.5|174110.5|174138.8|174013.8|454
1686070800000|2023-06-06 17:00:00|174140.7|174015.7|174203.6|174078.6|174205.8|174080.8|174134.4|174009.4|567
1686071100000|2023-06-06 17:05:00|174203|174078|174148|174023|174209.5|174098.2|174107.6|174018.1|424
1686071400000|2023-06-06 17:10:00|174147.5|174022.5|174134.2|174009.2|174150.4|174025.4|174103|173978|386
1686071700000|2023-06-06 17:15:00|174133.7|174008.7|174157.8|174032.8|174171.9|174046.9|174108.5|173983.5|439
1686072000000|2023-06-06 17:20:00|174159|174034|174235.9|174110.9|174243.1|174118.1|174156.3|174031.3|467
1686072300000|2023-06-06 17:25:00|174236|174111|174216.9|174091.9|174271.4|174146.4|174201.8|174076.8|459
1686072600000|2023-06-06 17:30:00|174216.3|174091.3|174169|174119|174249.1|174138.5|174163|174083.2|505
1686072900000|2023-06-06 17:35:00|174168.7|174118.7|174173.9|174048.9|174186.3|174119.9|174148.7|174023.7|459
1686073200000|2023-06-06 17:40:00|174173.5|174048.5|174167.9|174042.9|174175.4|174050.4|174155.6|174030.6|424
1686073500000|2023-06-06 17:45:00|174167.8|174042.8|174165.5|174040.5|174178.5|174053.5|174155.9|174030.9|524
1686073800000|2023-06-06 17:50:00|174165.3|174040.3|174078.7|173953.7|174172.2|174047.2|174078.7|173953.7|401
1686074100000|2023-06-06 17:55:00|174079.6|173954.6|174091.3|173966.3|174121.2|173996.2|174079.6|173954.6|483
1686074400000|2023-06-06 18:00:00|174090.8|173965.8|174088.4|173963.4|174111.9|173986.9|174080.7|173955.7|581
1686074700000|2023-06-06 18:05:00|174089.1|173964.1|174080|173955|174094.1|173998.2|174044.6|173954.6|473
1686075000000|2023-06-06 18:10:00|174079.7|173954.7|174061.7|173936.7|174090.3|173965.3|174056.6|173931.6|446
1686075300000|2023-06-06 18:15:00|174061.4|173936.4|174046.3|173921.3|174068.8|173943.8|173986.9|173897.5|577
1686075600000|2023-06-06 18:20:00|174046|173921|174059.5|173934.5|174089|173964|174043.7|173918.7|541
1686075900000|2023-06-06 18:25:00|174059.6|173934.6|174091.7|174041.7|174147.6|174052.7|174055.8|173930.8|372
1686076200000|2023-06-06 18:30:00|174092.1|174042.1|174115.8|173990.8|174125.1|174042.1|174063.1|173982|436
1686076500000|2023-06-06 18:35:00|174116.3|173991.3|174083.7|173958.7|174125.2|174017.9|174047.6|173954.5|468
1686076800000|2023-06-06 18:40:00|174083.9|173958.9|174214.7|174089.7|174236.2|174111.2|174060.3|173958.7|360
1686077100000|2023-06-06 18:45:00|174214.6|174089.6|174148.1|174023.1|174216.6|174091.6|174148.1|174023.1|356
1686077400000|2023-06-06 18:50:00|174152.8|174027.8|174143.3|174018.3|174157.3|174032.3|174112.9|173987.9|557
1686077700000|2023-06-06 18:55:00|174143.9|174018.9|174123.2|173998.2|174151.3|174026.3|174116.4|173991.4|572
1686078000000|2023-06-06 19:00:00|174116.5|173991.5|174092.9|173967.9|174117.8|173992.8|174081|173956|426
1686078300000|2023-06-06 19:05:00|174092.7|173967.7|174083.2|173958.2|174095|173970|174082.6|173957.6|455
1686078600000|2023-06-06 19:10:00|174083.1|173958.1|174022.8|173972.8|174084.4|173973.3|174018.3|173950.2|387
1686078900000|2023-06-06 19:15:00|174022.7|173972.7|174084.7|173959.7|174092.3|173980.1|174020.3|173957.1|424
1686079200000|2023-06-06 19:20:00|174084.9|173959.9|174029.8|173904.8|174086.8|173961.8|174026.4|173901.4|404
1686079500000|2023-06-06 19:25:00|174030.2|173905.2|174055.3|173930.3|174081.5|173956.5|174030.2|173905.2|551
1686079800000|2023-06-06 19:30:00|174057.5|173932.5|174050.9|173925.9|174059.4|173934.4|174045.4|173920.4|465
1686080100000|2023-06-06 19:35:00|174049.7|173924.7|174064.5|173939.5|174066.1|173941.1|174034.6|173909.6|474
1686080400000|2023-06-06 19:40:00|174064.3|173939.3|174032.7|173907.7|174066.6|173941.6|174032.4|173907.4|405
1686080700000|2023-06-06 19:45:00|174033.1|173908.1|174000.3|173950.3|174037.6|173950.4|173995|173907.8|199
1686081000000|2023-06-06 19:50:00|174000.2|173950.2|174056|173931|174057.3|173958.3|173999.2|173916.9|546
1686081300000|2023-06-06 19:55:00|174057.1|173932.1|173998.4|173873.4|174067|173942|173987.7|173862.7|433
1686081600000|2023-06-06 20:00:00|173998.3|173873.3|174016.6|173891.6|174020.8|173895.8|173994|173869|285
1686081900000|2023-06-06 20:05:00|174017|173892|174005.3|173880.3|174021.4|173896.4|174000.3|173875.3|283
1686082200000|2023-06-06 20:10:00|174005.4|173880.4|173851|173726|174009.7|173884.7|173767.3|173642.3|583
1686082500000|2023-06-06 20:15:00|173854|173729|173871|173746|173871.1|173746.1|173846|173721|361
1686082800000|2023-06-06 20:20:00|173870.4|173745.4|173892.8|173767.8|173909|173784|173868|173743|242
1686083100000|2023-06-06 20:25:00|173892.7|173767.7|173881.8|173756.8|173897.8|173772.8|173871.6|173746.6|258
1686083400000|2023-06-06 20:30:00|173881.7|173756.7|173885.7|173760.7|173899|173774|173878.2|173753.2|239
1686083700000|2023-06-06 20:35:00|173886|173761|173926.7|173801.7|173936|173811|173885.6|173760.6|251
1686084000000|2023-06-06 20:40:00|173926.4|173801.4|173925.7|173800.7|173932.5|173807.5|173923.3|173798.3|588
1686084300000|2023-06-06 20:45:00|173926.6|173801.6|173964.8|173839.8|173965.7|173840.7|173922.5|173797.5|242
1686084600000|2023-06-06 20:50:00|173965.9|173840.9|173922.7|173797.7|173972.2|173847.2|173916|173791|241
1686084900000|2023-06-06 20:55:00|173923|173798|173995.2|173703|173995.2|173799.9|173899.6|173703|410
1686085200000|2023-06-06 21:00:00|174025.4|173715.4|174138|173828|174138|173828|174007.1|173697.1|45
1686085500000|2023-06-06 21:05:00|174137.5|173827.5|174139.6|173829.6|174151.8|173848.4|174100.6|173824.6|58
1686085800000|2023-06-06 21:10:00|174134.2|173831.7|174139.1|173841.5|174159.2|173884.4|174116.2|173828.5|174
1686086100000|2023-06-06 21:15:00|174139|173841.6|174150.4|173840.4|174156.1|173849.8|174083.6|173798.1|119
1686086400000|2023-06-06 21:20:00|174151.7|173841.7|174137.4|173844.7|174157.9|173847.9|174137.4|173833.9|28
1686086700000|2023-06-06 21:25:00|174132.5|173846.1|174143.3|173833.3|174143.6|173859.4|174111.5|173821.8|25
1686087000000|2023-06-06 21:30:00|174143.6|173833.6|174147.7|173837.7|174152.2|173842.5|174143.5|173833.5|83
1686087300000|2023-06-06 21:35:00|174147.6|173837.6|174123|173857.4|174147.7|173858.4|174123|173836.4|54
1686087600000|2023-06-06 21:40:00|174128.5|173857.3|174144.8|173843.3|174144.8|173859.1|174125.9|173839|104
1686087900000|2023-06-06 21:45:00|174144.7|173843.1|174143.3|173833.3|174144.7|173843.1|174133.6|173823.6|43
1686088200000|2023-06-06 21:50:00|174143.2|173833.2|174136.6|173826.6|174144.4|173834.4|174125.9|173815.9|71
1686088500000|2023-06-06 21:55:00|174138.3|173828.3|174061.7|173758.8|174140.9|173830.9|174061.7|173756.3|181
1686088800000|2023-06-06 22:00:00|174061.5|173758.6|173919.1|173794.1|174066.6|173803.7|173917.6|173738.7|350
1686089100000|2023-06-06 22:05:00|173919.3|173794.3|173921.1|173796.1|173922.4|173797.4|173912|173787|86
1686089400000|2023-06-06 22:10:00|173922.6|173797.6|173891.9|173766.9|173922.6|173797.6|173890.5|173758.8|129
1686089700000|2023-06-06 22:15:00|173891.8|173766.8|173889.8|173764.8|173894|173767.1|173881.1|173756.1|65
1686090000000|2023-06-06 22:20:00|173889.7|173764.7|173884.3|173759.3|173893|173768|173884.3|173759.3|69
1686090300000|2023-06-06 22:25:00|173890.9|173765.9|173887.2|173762.2|173892.2|173767.2|173880.6|173755.6|63
1686090600000|2023-06-06 22:30:00|173884.6|173759.6|173910|173785|173915.7|173790.7|173884.6|173759.6|108
1686090900000|2023-06-06 22:35:00|173909.8|173784.8|173906.9|173781.9|173917.3|173792.3|173899.8|173774.8|88
1686091200000|2023-06-06 22:40:00|173907|173782|173896.2|173771.2|173907|173782|173895.2|173770.2|73
1686091500000|2023-06-06 22:45:00|173896.4|173771.4|173901|173776|173902.2|173777.2|173894.3|173769.3|64
1686091800000|2023-06-06 22:50:00|173900.7|173775.7|173896|173771|173901.3|173776.3|173887.8|173762.8|76
1686092100000|2023-06-06 22:55:00|173894.9|173769.9|173903.6|173778.6|173906|173781|173890.6|173765.6|59
1686092400000|2023-06-06 23:00:00|173903.3|173778.3|173881.7|173756.7|173903.3|173778.3|173875.7|173750.7|103
1686092700000|2023-06-06 23:05:00|173881.2|173756.2|173896|173771|173901.1|173776.1|173868.8|173743.8|128
1686093000000|2023-06-06 23:10:00|173896.1|173771.1|173877.8|173752.8|173903.2|173778.2|173871.5|173746.5|191
1686093300000|2023-06-06 23:15:00|173877.7|173752.7|173898.8|173773.8|173898.8|173773.8|173875.6|173750.6|146
1686093600000|2023-06-06 23:20:00|173898.9|173773.9|173897.3|173772.3|173901.8|173776.8|173889|173764|97
1686093900000|2023-06-06 23:25:00|173899.7|173774.7|173896.2|173771.2|173900.2|173775.2|173885.6|173760.6|97
1686094200000|2023-06-06 23:30:00|173896.3|173771.3|173892.9|173767.9|173902.4|173777.4|173891.1|173766.1|88
1686094500000|2023-06-06 23:35:00|173894.4|173769.4|173892.7|173767.7|173896.8|173771.8|173890.9|173765.9|62
1686094800000|2023-06-06 23:40:00|173893.4|173768.4|173900.2|173775.2|173913.6|173788.6|173890.4|173765.4|89
1686095100000|2023-06-06 23:45:00|173901.1|173776.1|173899.9|173774.9|173904.8|173779.8|173897.5|173772.5|74
1686095400000|2023-06-06 23:50:00|173899.7|173774.7|173892|173767|173900.3|173775.3|173883.9|173758.9|96
1686095700000|2023-06-06 23:55:00|173891.1|173766.1|173869.1|173744.1|173896.1|173771.1|173869.1|173744.1|135
1686096000000|2023-06-07 00:00:00|173869.2|173744.2|173848.6|173723.6|173873.2|173748.2|173842|173717|202
1686096300000|2023-06-07 00:05:00|173848.2|173723.2|173845|173720|173849.9|173724.9|173840|173715|130
1686096600000|2023-06-07 00:10:00|173844.9|173719.9|173844.6|173719.6|173851.4|173726.4|173823.2|173698.2|190
1686096900000|2023-06-07 00:15:00|173844.5|173719.5|173842.4|173717.4|173850|173725|173839.7|173714.7|173
1686097200000|2023-06-07 00:20:00|173844.5|173719.5|173844.1|173719.1|173845.5|173720.5|173839.6|173714.6|157
1686097500000|2023-06-07 00:25:00|173843.3|173718.3|173861.4|173736.4|173862.8|173737.8|173839.2|173714.2|143
1686097800000|2023-06-07 00:30:00|173863.5|173738.5|173863.8|173738.8|173871.4|173746.4|173858.6|173733.6|144
1686098100000|2023-06-07 00:35:00|173863.1|173738.1|173826.7|173701.7|173867.3|173742.3|173826.2|173701.2|132
1686098400000|2023-06-07 00:40:00|173826.5|173701.5|173819.8|173694.8|173834.3|173709.3|173816.9|173691.9|185
1686098700000|2023-06-07 00:45:00|173818.1|173693.1|173820.5|173695.5|173826.1|173701.1|173815.2|173690.2|104
1686099000000|2023-06-07 00:50:00|173820.4|173695.4|173826.2|173701.2|173830.9|173705.9|173819.5|173694.5|98
1686099300000|2023-06-07 00:55:00|173826.6|173701.6|173827.2|173702.2|173832.1|173707.1|173822.1|173697.1|107
1686099600000|2023-06-07 01:00:00|173826.6|173701.6|173833.9|173708.9|173843|173718|173819.7|173694.7|422
1686099900000|2023-06-07 01:05:00|173834.6|173709.6|173842.7|173717.7|173842.7|173717.7|173824.7|173699.7|322
1686100200000|2023-06-07 01:10:00|173841.4|173716.4|173833.3|173708.3|173843.9|173718.9|173818.3|173693.3|380
1686100500000|2023-06-07 01:15:00|173834|173709|173834.4|173709.4|173839.9|173714.9|173823.3|173698.3|352
1686100800000|2023-06-07 01:20:00|173834.3|173709.3|173839.1|173714.1|173841.1|173716.1|173819.9|173694.9|372
1686101100000|2023-06-07 01:25:00|173839|173714|173820.6|173695.6|173840.8|173715.8|173817.9|173692.9|300
1686101400000|2023-06-07 01:30:00|173820.5|173695.5|173838|173713|173845.5|173720.5|173814.6|173689.6|228
1686101700000|2023-06-07 01:35:00|173838.1|173713.1|173848.5|173723.5|173848.5|173723.5|173819.7|173694.7|388
1686102000000|2023-06-07 01:40:00|173848.6|173723.6|173838.7|173713.7|173849|173724|173838.1|173713.1|266
1686102300000|2023-06-07 01:45:00|173837.5|173712.5|173847.2|173722.2|173854.6|173729.6|173837.4|173712.4|242
1686102600000|2023-06-07 01:50:00|173846.5|173721.5|173840.9|173715.9|173848.5|173723.5|173837.5|173712.5|216
1686102900000|2023-06-07 01:55:00|173841|173716|173837.8|173712.8|173844.2|173719.2|173835.9|173710.9|169
1686103200000|2023-06-07 02:00:00|173834.7|173709.7|173868.3|173743.3|173868.7|173743.7|173834.7|173709.7|262
1686103500000|2023-06-07 02:05:00|173869.4|173744.4|173872.4|173747.4|173877.7|173752.7|173867|173742|130
1686103800000|2023-06-07 02:10:00|173872.2|173747.2|173905.5|173780.5|173907.9|173782.9|173866.9|173741.9|191
1686104100000|2023-06-07 02:15:00|173905.6|173780.6|173904|173779|173909.2|173784.2|173897.6|173772.6|244
1686104400000|2023-06-07 02:20:00|173903.9|173778.9|173904.4|173779.4|173910.3|173785.3|173891.8|173766.8|350
1686104700000|2023-06-07 02:25:00|173904.9|173779.9|173899.3|173774.3|173907.2|173782.2|173899.2|173774.2|81
1686105000000|2023-06-07 02:30:00|173898.8|173773.8|173894|173769|173899.2|173774.2|173881.8|173756.8|283
1686105300000|2023-06-07 02:35:00|173894.5|173769.5|173893.6|173768.6|173896.8|173771.8|173890.4|173765.4|116
1686105600000|2023-06-07 02:40:00|173893.7|173768.7|173874.1|173749.1|173894.3|173769.3|173869.3|173744.3|205
1686105900000|2023-06-07 02:45:00|173873.9|173748.9|173880.5|173755.5|173884.4|173759.4|173872.5|173747.5|238
1686106200000|2023-06-07 02:50:00|173881|173756|173870.2|173745.2|173882.2|173757.2|173868.6|173743.6|335
1686106500000|2023-06-07 02:55:00|173870.3|173745.3|173870.7|173745.7|173878|173753|173869|173744|288
1686106800000|2023-06-07 03:00:00|173870.4|173745.4|173888.1|173763.1|173891.9|173766.9|173866.7|173741.7|221
1686107100000|2023-06-07 03:05:00|173886.8|173761.8|173896|173771|173901.7|173776.7|173882.6|173757.6|188
1686107400000|2023-06-07 03:10:00|173896.1|173771.1|173900.6|173775.6|173901.8|173776.8|173881.5|173756.5|302
1686107700000|2023-06-07 03:15:00|173900.5|173775.5|173870.5|173745.5|173900.9|173775.9|173866.7|173741.7|259
1686108000000|2023-06-07 03:20:00|173870.4|173745.4|173863.4|173738.4|173871.9|173746.9|173849.4|173724.4|180
1686108300000|2023-06-07 03:25:00|173863.1|173738.1|173865.4|173740.4|173874.9|173749.9|173860.2|173735.2|179
1686108600000|2023-06-07 03:30:00|173866.7|173741.7|173874.4|173749.4|173874.4|173749.4|173853.3|173728.3|183
1686108900000|2023-06-07 03:35:00|173873.7|173748.7|173867.4|173742.4|173873.7|173748.7|173865.1|173740.1|162
1686109200000|2023-06-07 03:40:00|173867.3|173742.3|173859.5|173734.5|173867.3|173742.3|173858.9|173733.9|182
1686109500000|2023-06-07 03:45:00|173859.4|173734.4|173847.6|173722.6|173861|173736|173843.4|173718.4|138
1686109800000|2023-06-07 03:50:00|173845.7|173720.7|173837.5|173712.5|173851.1|173726.1|173837.4|173712.4|193
1686110100000|2023-06-07 03:55:00|173836.5|173711.5|173836.3|173711.3|173842.5|173717.5|173836.1|173711.1|221
1686110400000|2023-06-07 04:00:00|173837.2|173712.2|173837|173712|173839.5|173714.5|173834.5|173709.5|123
1686110700000|2023-06-07 04:05:00|173836.9|173711.9|173837.2|173712.2|173840.4|173715.4|173835.2|173710.2|152
1686111000000|2023-06-07 04:10:00|173837.7|173712.7|173838.7|173713.7|173843|173718|173836.3|173711.3|223
1686111300000|2023-06-07 04:15:00|173838.6|173713.6|173839.8|173714.8|173841.1|173716.1|173836.2|173711.2|140
1686111600000|2023-06-07 04:20:00|173840.2|173715.2|173840.4|173715.4|173844.8|173719.8|173836.9|173711.9|146
1686111900000|2023-06-07 04:25:00|173840.7|173715.7|173839.9|173714.9|173847|173722|173838.2|173713.2|138
1686112200000|2023-06-07 04:30:00|173840.1|173715.1|173844.1|173719.1|173845.3|173720.3|173833.7|173708.7|194
1686112500000|2023-06-07 04:35:00|173844|173719|173835.4|173710.4|173846.4|173721.4|173834.3|173709.3|243
1686112800000|2023-06-07 04:40:00|173835.5|173710.5|173836.1|173711.1|173841|173716|173832.8|173707.8|166
1686113100000|2023-06-07 04:45:00|173836.2|173711.2|173841.5|173716.5|173842.8|173717.8|173829.6|173704.6|164
1686113400000|2023-06-07 04:50:00|173841.2|173716.2|173842.3|173717.3|173850.1|173725.1|173828.1|173703.1|328
1686113700000|2023-06-07 04:55:00|173841.5|173716.5|173840.1|173715.1|173843.2|173718.2|173820.7|173695.7|223
1686114000000|2023-06-07 05:00:00|173842.3|173717.3|173838.1|173713.1|173846.5|173721.5|173834.3|173709.3|514
1686114300000|2023-06-07 05:05:00|173837.3|173712.3|173844.7|173719.7|173846.6|173721.6|173833.3|173708.3|305
1686114600000|2023-06-07 05:10:00|173845.9|173720.9|173834.8|173709.8|173847.5|173722.5|173829.5|173704.5|327
1686114900000|2023-06-07 05:15:00|173834.9|173709.9|173850.4|173725.4|173851.7|173726.7|173834|173709|355
1686115200000|2023-06-07 05:20:00|173851.3|173726.3|173851.7|173726.7|173852.8|173727.8|173833.6|173708.6|357
1686115500000|2023-06-07 05:25:00|173851.8|173726.8|173828.7|173703.7|173853.9|173728.9|173820.5|173695.5|440
1686115800000|2023-06-07 05:30:00|173828.8|173703.8|173828|173703|173829.4|173704.4|173809.2|173684.2|131
1686116100000|2023-06-07 05:35:00|173828.1|173703.1|173833.2|173708.2|173847|173722|173825.3|173700.3|184
1686116400000|2023-06-07 05:40:00|173832.8|173707.8|173846.3|173721.3|173847.3|173722.3|173826.8|173701.8|310
1686116700000|2023-06-07 05:45:00|173846.6|173721.6|173877.4|173752.4|173878.4|173753.4|173842.8|173717.8|199
1686117000000|2023-06-07 05:50:00|173878.5|173753.5|173877.9|173752.9|173880.9|173755.9|173874.9|173749.9|276
1686117300000|2023-06-07 05:55:00|173877.7|173752.7|173901.4|173776.4|173901.4|173776.4|173874.8|173749.8|523
1686117600000|2023-06-07 06:00:00|173905.7|173780.7|173910.3|173785.3|173910.7|173785.7|173885.4|173760.4|362
1686117900000|2023-06-07 06:05:00|173910.4|173785.4|173858|173733|173911|173786|173848.5|173723.5|424
1686118200000|2023-06-07 06:10:00|173855.7|173730.7|173856.1|173731.1|173874.4|173749.4|173853.1|173728.1|277
1686118500000|2023-06-07 06:15:00|173856.5|173731.5|173880.6|173755.6|173882.9|173757.9|173842.9|173717.9|418
1686118800000|2023-06-07 06:20:00|173881.1|173756.1|173892.7|173767.7|173902.9|173777.9|173872.5|173747.5|511
1686119100000|2023-06-07 06:25:00|173893.2|173768.2|173871.8|173746.8|173893.6|173768.6|173860.9|173735.9|625
1686119400000|2023-06-07 06:30:00|173867.8|173742.8|173885.2|173760.2|173894.6|173769.6|173861.7|173736.7|483
1686119700000|2023-06-07 06:35:00|173885.3|173760.3|173886.8|173761.8|173909.4|173784.4|173872.5|173747.5|599
1686120000000|2023-06-07 06:40:00|173887|173762|173900.1|173775.1|173908.3|173783.3|173875.6|173750.6|706
1686120300000|2023-06-07 06:45:00|173901.2|173776.2|173905.5|173780.5|173907.2|173782.2|173870.2|173745.2|617
1686120600000|2023-06-07 06:50:00|173905.6|173780.6|173882.4|173757.4|173908|173783|173872|173747|655
1686120900000|2023-06-07 06:55:00|173882.9|173757.9|173857.5|173732.5|173884.7|173759.7|173851.3|173726.3|486
1686121200000|2023-06-07 07:00:00|173857.4|173732.4|173854.3|173729.3|173891.6|173766.6|173847.9|173722.9|432
1686121500000|2023-06-07 07:05:00|173854.2|173729.2|173872.5|173747.5|173872.5|173747.5|173839.9|173714.9|509
1686121800000|2023-06-07 07:10:00|173872.2|173747.2|173878.1|173753.1|173907|173782|173869.5|173744.5|593
1686122100000|2023-06-07 07:15:00|173877.9|173752.9|173810.4|173685.4|173877.9|173752.9|173808.2|173683.2|494
1686122400000|2023-06-07 07:20:00|173810.2|173685.2|173779.5|173654.5|173815.1|173690.1|173765.2|173640.2|417
1686122700000|2023-06-07 07:25:00|173778|173653|173757.6|173632.6|173778|173653|173683.8|173558.8|575
1686123000000|2023-06-07 07:30:00|173756.4|173631.4|173748.9|173623.9|173758.8|173633.8|173730.3|173605.3|449
1686123300000|2023-06-07 07:35:00|173749.2|173624.2|173731|173606|173749.2|173624.2|173700.8|173575.8|382
1686123600000|2023-06-07 07:40:00|173730.9|173605.9|173722|173597|173752.1|173627.1|173720.9|173595.9|454
1686123900000|2023-06-07 07:45:00|173722.1|173597.1|173710.3|173585.3|173722.5|173597.5|173692.8|173567.8|470
1686124200000|2023-06-07 07:50:00|173710.1|173585.1|173731.8|173606.8|173733.5|173608.5|173676.7|173551.7|385
1686124500000|2023-06-07 07:55:00|173731.9|173606.9|173757.4|173632.4|173773.8|173648.8|173725.2|173600.2|350
1686124800000|2023-06-07 08:00:00|173758.4|173633.4|173727.1|173602.1|173760.4|173635.4|173727.1|173602.1|347
1686125100000|2023-06-07 08:05:00|173727.5|173602.5|173724.1|173599.1|173752.6|173627.6|173719.3|173594.3|443
1686125400000|2023-06-07 08:10:00|173726.6|173601.6|173746.8|173621.8|173764.1|173639.1|173726.6|173601.6|507
1686125700000|2023-06-07 08:15:00|173747|173622|173753.4|173628.4|173754.6|173629.6|173729|173604|473
1686126000000|2023-06-07 08:20:00|173753.5|173628.5|173764.7|173639.7|173782.7|173657.7|173753.5|173628.5|411
1686126300000|2023-06-07 08:25:00|173764.9|173639.9|173768.8|173643.8|173776.3|173651.3|173754.7|173629.7|547
1686126600000|2023-06-07 08:30:00|173769.3|173644.3|173755.4|173630.4|173778.2|173653.2|173748.5|173623.5|486
1686126900000|2023-06-07 08:35:00|173754.8|173629.8|173687.4|173562.4|173760.6|173635.6|173673.8|173548.8|559
1686127200000|2023-06-07 08:40:00|173686.5|173561.5|173693.8|173568.8|173696.6|173571.6|173682.7|173557.7|459
1686127500000|2023-06-07 08:45:00|173693.6|173568.6|173724.5|173599.5|173731.8|173606.8|173690|173565|531
1686127800000|2023-06-07 08:50:00|173724.2|173599.2|173697.7|173572.7|173724.8|173599.8|173689.3|173564.3|408
1686128100000|2023-06-07 08:55:00|173697.8|173572.8|173693|173568|173698.9|173573.9|173671|173546|507
1686128400000|2023-06-07 09:00:00|173693.1|173568.1|173692.1|173567.1|173698.4|173573.4|173689.7|173564.7|261
1686128700000|2023-06-07 09:05:00|173692|173567|173669.7|173544.7|173696.7|173571.7|173657.7|173532.7|452
1686129000000|2023-06-07 09:10:00|173669.5|173544.5|173645.4|173520.4|173682.2|173557.2|173641.6|173516.6|516
1686129300000|2023-06-07 09:15:00|173645.3|173520.3|173687|173562|173690|173565|173642.8|173517.8|594
1686129600000|2023-06-07 09:20:00|173686.8|173561.8|173682.9|173557.9|173693.4|173568.4|173681.9|173556.9|673
1686129900000|2023-06-07 09:25:00|173682.7|173557.7|173667.7|173542.7|173695.1|173570.1|173664|173539|487
1686130200000|2023-06-07 09:30:00|173669.4|173544.4|173604.4|173479.4|173669.6|173544.6|173592|173467|449
1686130500000|2023-06-07 09:35:00|173603.9|173478.9|173623.8|173498.8|173649.7|173524.7|173572.9|173471.3|361
1686130800000|2023-06-07 09:40:00|173623.6|173498.6|173642.3|173517.3|173643.5|173518.5|173606.7|173481.7|508
1686131100000|2023-06-07 09:45:00|173642|173517|173626.7|173501.7|173642.2|173517.2|173597.2|173472.2|527
1686131400000|2023-06-07 09:50:00|173627|173502|173604.9|173479.9|173634.2|173509.2|173595|173470|464
1686131700000|2023-06-07 09:55:00|173605|173480|173591.9|173466.9|173624.7|173499.7|173578.1|173453.1|564
1686132000000|2023-06-07 10:00:00|173592.9|173467.9|173581.4|173456.4|173602.1|173477.1|173580|173455|704
1686132300000|2023-06-07 10:05:00|173581.3|173456.3|173614.6|173489.6|173616.5|173491.5|173581.2|173456.2|504
1686132600000|2023-06-07 10:10:00|173614.5|173489.5|173675.7|173550.7|173696.8|173571.8|173608.9|173483.9|449
1686132900000|2023-06-07 10:15:00|173675.8|173550.8|173660.3|173535.3|173675.8|173550.8|173659.3|173534.3|527
1686133200000|2023-06-07 10:20:00|173659.9|173534.9|173642.7|173517.7|173670.5|173545.5|173640.7|173515.7|544
1686133500000|2023-06-07 10:25:00|173637.8|173512.8|173608.9|173483.9|173644.8|173519.8|173606|173481|466
1686133800000|2023-06-07 10:30:00|173608.2|173483.2|173626|173501|173632.8|173507.8|173591.3|173466.3|437
1686134100000|2023-06-07 10:35:00|173627.5|173502.5|173604.2|173479.2|173634.4|173509.4|173593|173468|594
1686134400000|2023-06-07 10:40:00|173604.4|173479.4|173598|173473|173633.7|173508.7|173596.7|173471.7|530
1686134700000|2023-06-07 10:45:00|173597.9|173472.9|173585.4|173460.4|173602.9|173477.9|173582.3|173457.3|389
1686135000000|2023-06-07 10:50:00|173585.6|173460.6|173578.1|173453.1|173599.1|173474.1|173574.8|173449.8|289
1686135300000|2023-06-07 10:55:00|173578.2|173453.2|173272.9|173147.9|173578.4|173453.4|173272.5|173147.5|576
1686135600000|2023-06-07 11:00:00|173272.8|173147.8|173391.2|173266.2|173394.1|173269.1|173271.2|173146.2|397
1686135900000|2023-06-07 11:05:00|173391.4|173266.4|173335.1|173210.1|173402.3|173277.3|173332.9|173207.9|455
1686136200000|2023-06-07 11:10:00|173335.4|173210.4|173386.3|173261.3|173393.1|173268.1|173333.4|173208.4|453
1686136500000|2023-06-07 11:15:00|173386.6|173261.6|173604.5|173479.5|173606.8|173481.8|173375.2|173250.2|501
1686136800000|2023-06-07 11:20:00|173604.4|173479.4|173512.6|173387.6|173696.1|173571.1|173509.7|173384.7|393
1686137100000|2023-06-07 11:25:00|173512.7|173387.7|173478.2|173353.2|173548.6|173423.6|173413|173288|443
1686137400000|2023-06-07 11:30:00|173477.8|173352.8|173608.9|173483.9|173610.5|173485.5|173468.8|173343.8|438
1686137700000|2023-06-07 11:35:00|173608.8|173483.8|173711.5|173586.5|173714.5|173589.5|173607.8|173482.8|487
1686138000000|2023-06-07 11:40:00|173705|173580|173786.3|173661.3|173790.2|173665.2|173687.6|173562.6|504
1686138300000|2023-06-07 11:45:00|173762.9|173637.9|173830.3|173705.3|173868.7|173743.7|173761.5|173636.5|498
1686138600000|2023-06-07 11:50:00|173830.6|173705.6|173918.4|173793.4|173921.4|173796.4|173821.6|173696.6|469
1686138900000|2023-06-07 11:55:00|173918|173793|173743.9|173618.9|173918|173793|173741.8|173616.8|412
1686139200000|2023-06-07 12:00:00|173744.6|173619.6|173762.3|173637.3|173822.1|173697.1|173698.6|173573.6|608
1686139500000|2023-06-07 12:05:00|173762.5|173637.5|173689.7|173564.7|173766.1|173641.1|173676.3|173551.3|483
1686139800000|2023-06-07 12:10:00|173689.4|173564.4|173698.7|173573.7|173731.1|173606.1|173630|173505|474
1686140100000|2023-06-07 12:15:00|173697.3|173572.3|173626.3|173501.3|173718.7|173593.7|173600.7|173475.7|577
1686140400000|2023-06-07 12:20:00|173625.5|173500.5|173616.1|173491.1|173661.8|173536.8|173593.9|173468.9|555
1686140700000|2023-06-07 12:25:00|173616.5|173491.5|173629.2|173504.2|173666|173541|173606.3|173481.3|528
1686141000000|2023-06-07 12:30:00|173628.3|173503.3|173522|173397|173640.1|173515.1|173521.5|173396.5|577
1686141300000|2023-06-07 12:35:00|173521.8|173396.8|173550.7|173425.7|173631.2|173506.2|173517.9|173392.9|641
1686141600000|2023-06-07 12:40:00|173550.2|173425.2|173605.7|173480.7|173607.4|173482.4|173542.9|173417.9|562
1686141900000|2023-06-07 12:45:00|173605.3|173480.3|173695.6|173570.6|173708.6|173583.6|173599.7|173474.7|548
1686142200000|2023-06-07 12:50:00|173695.4|173570.4|173494.7|173369.7|173726.3|173601.3|173492.7|173367.7|548
1686142500000|2023-06-07 12:55:00|173483.1|173358.1|173444.6|173319.6|173530.2|173405.2|173441.7|173316.7|677
1686142800000|2023-06-07 13:00:00|173464.5|173339.5|173469.5|173344.5|173550.4|173425.4|173419.2|173294.2|723
1686143100000|2023-06-07 13:05:00|173468.8|173343.8|173515.1|173390.1|173554.7|173429.7|173412.9|173287.9|781
1686143400000|2023-06-07 13:10:00|173517.2|173392.2|173437.5|173312.5|173553.5|173428.5|173394.8|173269.8|774
1686143700000|2023-06-07 13:15:00|173437.3|173312.3|173298|173173|173440.8|173315.8|173290.6|173165.6|673
1686144000000|2023-06-07 13:20:00|173295|173170|173300.3|173175.3|173398.6|173273.6|173294.9|173169.9|606
1686144300000|2023-06-07 13:25:00|173301.4|173176.4|173346.8|173221.8|173422.7|173297.7|173288.8|173163.8|550
1686144600000|2023-06-07 13:30:00|173346.9|173221.9|173334|173284|173379.9|173286.2|173318.9|173193.9|657
1686144900000|2023-06-07 13:35:00|173333.8|173283.8|173306.6|173181.6|173374.4|173284.1|173291.8|173166.8|598
1686145200000|2023-06-07 13:40:00|173307.2|173182.2|173162.4|173037.4|173309.8|173219.9|173137.1|173012.1|723
1686145500000|2023-06-07 13:45:00|173160.2|173035.2|173161.9|173036.9|173232.9|173107.9|173117.8|173028.4|656
1686145800000|2023-06-07 13:50:00|173168.3|173043.3|173201.7|173076.7|173267.1|173142.1|173149|173024|768
1686146100000|2023-06-07 13:55:00|173201.9|173076.9|173214.5|173089.5|173250|173125|173187.5|173062.5|555
1686146400000|2023-06-07 14:00:00|173218.9|173093.9|173307.4|173182.4|173321.6|173196.6|173216|173091|761
1686146700000|2023-06-07 14:05:00|173307.6|173182.6|173347.8|173222.8|173356.8|173231.8|173250.3|173125.3|714
1686147000000|2023-06-07 14:10:00|173349.8|173224.8|173331.9|173206.9|173398.5|173273.5|173245.6|173150.4|779
1686147300000|2023-06-07 14:15:00|173333.1|173208.1|173313.6|173188.6|173406.4|173291.4|173261.7|173136.7|748
1686147600000|2023-06-07 14:20:00|173313.3|173188.3|173507.4|173382.4|173541.3|173416.3|173308.3|173183.3|788
1686147900000|2023-06-07 14:25:00|173507.1|173382.1|173556.2|173431.2|173595.3|173483.3|173478.5|173353.5|737
1686148200000|2023-06-07 14:30:00|173564.9|173439.9|173767.7|173642.7|173808.8|173683.8|173561.3|173436.3|769
1686148500000|2023-06-07 14:35:00|173768.2|173643.2|173739.4|173614.4|173899.1|173774.1|173737.8|173612.8|853
1686148800000|2023-06-07 14:40:00|173739.5|173614.5|173891.3|173766.3|173891.4|173766.4|173706|173581|803
1686149100000|2023-06-07 14:45:00|173891.1|173766.1|173831.4|173706.4|173924.6|173799.6|173821.9|173696.9|786
1686149400000|2023-06-07 14:50:00|173831.5|173706.5|173751.9|173626.9|173887.7|173762.7|173694.9|173569.9|691
1686149700000|2023-06-07 14:55:00|173779.2|173654.2|173789.9|173664.9|173835.5|173747.4|173726.2|173601.2|848
1686150000000|2023-06-07 15:00:00|173790|173665|173755.2|173630.2|173861.7|173743.3|173709.2|173599.4|794
1686150300000|2023-06-07 15:05:00|173755.4|173630.4|173755|173630|173840.3|173741.4|173639.4|173551.9|765
1686150600000|2023-06-07 15:10:00|173754.3|173629.3|173634.5|173584.5|173766.4|173641.4|173610.6|173560.6|624
1686150900000|2023-06-07 15:15:00|173633.6|173583.6|173694.5|173569.5|173714.1|173616.8|173598.1|173530.1|631
1686151200000|2023-06-07 15:20:00|173693.7|173568.7|173601|173551|173693.7|173585.7|173599.7|173510.7|589
1686151500000|2023-06-07 15:25:00|173601.1|173551.1|173479.9|173429.9|173607.7|173551.4|173471.4|173362.2|593
1686151800000|2023-06-07 15:30:00|173476|173426|173391.3|173266.3|173492.5|173427.5|173389.9|173264.9|610
1686152100000|2023-06-07 15:35:00|173392|173267|173394.8|173269.8|173430.2|173335.9|173323|173236.7|552
1686152400000|2023-06-07 15:40:00|173395|173270|173372.3|173247.3|173395.2|173270.2|173349.6|173224.6|693
1686152700000|2023-06-07 15:45:00|173372.9|173247.9|173435.9|173310.9|173471.4|173381|173308.3|173209.6|702
1686153000000|2023-06-07 15:50:00|173435.4|173310.4|173449.7|173324.7|173500.3|173404|173413.2|173306.1|600
1686153300000|2023-06-07 15:55:00|173451.2|173326.2|173481.2|173431.2|173557.7|173465.2|173426.8|173325.2|637
1686153600000|2023-06-07 16:00:00|173479.2|173429.2|173402.1|173277.1|173482.2|173429.2|173386.4|173261.4|711
1686153900000|2023-06-07 16:05:00|173400.9|173275.9|173396.7|173271.7|173432.6|173307.6|173338.4|173213.4|502
1686154200000|2023-06-07 16:10:00|173397.2|173272.2|173422.6|173297.6|173429.2|173344.6|173385.9|173268|469
1686154500000|2023-06-07 16:15:00|173422.2|173297.2|173365.8|173240.8|173437.9|173312.9|173356.5|173231.5|622
1686154800000|2023-06-07 16:20:00|173365.5|173240.5|173398.6|173348.6|173424.2|173348.8|173354.2|173234.5|569
1686155100000|2023-06-07 16:25:00|173399.3|173349.3|173154.5|173029.5|173427.1|173354.9|173116.7|173029.5|782
1686155400000|2023-06-07 16:30:00|173153.4|173028.4|173409.5|173284.5|173415.9|173326.3|173080.8|172994.4|703
1686155700000|2023-06-07 16:35:00|173409.6|173284.6|173439.1|173314.1|173478.2|173353.2|173355.6|173236.2|656
1686156000000|2023-06-07 16:40:00|173439.9|173314.9|173431.2|173306.2|173487|173362.3|173407.2|173302.1|532
1686156300000|2023-06-07 16:45:00|173431|173306|173432.5|173307.5|173448|173323|173380.8|173255.8|541
1686156600000|2023-06-07 16:50:00|173432.4|173307.4|173469.3|173419.3|173537.7|173434.8|173430.9|173305.9|540
1686156900000|2023-06-07 16:55:00|173468.3|173418.3|173507.3|173382.3|173537.4|173435.4|173457.2|173362.5|565
1686157200000|2023-06-07 17:00:00|173506.9|173381.9|173545.7|173420.7|173545.9|173445.7|173450.7|173369.4|557
1686157500000|2023-06-07 17:05:00|173548.1|173423.1|173652.7|173527.7|173690.4|173565.4|173509.3|173407.9|673
1686157800000|2023-06-07 17:10:00|173652.8|173527.8|173795.3|173670.3|173795.3|173670.3|173571.1|173446.1|553
1686158100000|2023-06-07 17:15:00|173795.6|173670.6|173732.8|173607.8|173829.4|173704.4|173633.2|173554.2|710
1686158400000|2023-06-07 17:20:00|173738.3|173613.3|173738.2|173613.2|173790.1|173686|173672.2|173579.4|615
1686158700000|2023-06-07 17:25:00|173723.5|173673.5|173773.6|173648.6|173829.1|173746.3|173723.5|173639.2|641
1686159000000|2023-06-07 17:30:00|173774.1|173649.1|173803.6|173678.6|173818.7|173693.7|173771.8|173646.8|599
1686159300000|2023-06-07 17:35:00|173804|173679|173788.2|173663.2|173821.7|173698.7|173748.7|173638.4|552
1686159600000|2023-06-07 17:40:00|173801.3|173676.3|173731.5|173606.5|173816.8|173691.8|173726.2|173601.2|633
1686159900000|2023-06-07 17:45:00|173729.9|173604.9|173677.9|173552.9|173730.9|173639.8|173644|173525.5|750
1686160200000|2023-06-07 17:50:00|173677.4|173552.4|173698.4|173573.4|173716.1|173591.1|173629.1|173504.1|513
1686160500000|2023-06-07 17:55:00|173699.5|173574.5|173673.3|173548.3|173700.4|173575.4|173661.1|173536.1|533
1686160800000|2023-06-07 18:00:00|173673.8|173548.8|173655.2|173605.2|173698.4|173627|173618.1|173538.9|657
1686161100000|2023-06-07 18:05:00|173655.3|173605.3|173694.7|173569.7|173738|173648.1|173654.7|173551.9|551
1686161400000|2023-06-07 18:10:00|173694.6|173569.6|173739.5|173614.5|173784.7|173659.7|173689.7|173564.7|678
1686161700000|2023-06-07 18:15:00|173739.4|173614.4|173727.9|173602.9|173739.7|173614.7|173715.9|173590.9|536
1686162000000|2023-06-07 18:20:00|173728.2|173603.2|173668.6|173543.6|173734.6|173609.6|173663.1|173538.1|651
1686162300000|2023-06-07 18:25:00|173667.7|173542.7|173611.5|173486.5|173676|173551|173599.6|173474.6|577
1686162600000|2023-06-07 18:30:00|173610.1|173485.1|173642.9|173517.9|173650|173551.2|173601.2|173480.2|511
1686162900000|2023-06-07 18:35:00|173643|173518|173603|173478|173645.6|173520.6|173583.5|173458.5|643
1686163200000|2023-06-07 18:40:00|173603.5|173478.5|173642.7|173517.7|173663.3|173570.8|173603.1|173478.1|551
1686163500000|2023-06-07 18:45:00|173642.6|173517.6|173641.9|173516.9|173647.1|173522.1|173631.8|173506.8|621
1686163800000|2023-06-07 18:50:00|173642|173517|173583.8|173458.8|173667.5|173542.5|173580.6|173455.6|576
1686164100000|2023-06-07 18:55:00|173584.2|173459.2|173531.9|173481.9|173590.1|173495.6|173531.9|173444.1|496
1686164400000|2023-06-07 19:00:00|173534|173484|173498.5|173373.5|173560.6|173484|173459.7|173369.2|546
1686164700000|2023-06-07 19:05:00|173496.8|173371.8|173583.2|173458.2|173590.5|173465.5|173473.1|173368.7|468
1686165000000|2023-06-07 19:10:00|173583.3|173458.3|173501.1|173376.1|173588.9|173479.9|173491.5|173366.5|538
1686165300000|2023-06-07 19:15:00|173501.5|173376.5|173518.4|173393.4|173570.6|173477.1|173493.3|173370.7|578
1686165600000|2023-06-07 19:20:00|173518.1|173393.1|173551.6|173426.6|173578.4|173453.4|173513.6|173388.6|561
1686165900000|2023-06-07 19:25:00|173551.3|173426.3|173553.7|173428.7|173576|173451|173537.9|173412.9|567
1686166200000|2023-06-07 19:30:00|173553.3|173428.3|173564|173439|173580.7|173455.7|173532.2|173407.2|481
1686166500000|2023-06-07 19:35:00|173564.1|173439.1|173555.3|173430.3|173564.1|173439.1|173541.7|173416.7|483
1686166800000|2023-06-07 19:40:00|173555.2|173430.2|173575.1|173450.1|173583.3|173458.3|173549.4|173424.4|505
1686167100000|2023-06-07 19:45:00|173574.8|173449.8|173567.9|173442.9|173587.8|173462.8|173566.7|173441.7|568
1686167400000|2023-06-07 19:50:00|173568.2|173443.2|173604.2|173479.2|173604.2|173479.2|173555.2|173430.2|618
1686167700000|2023-06-07 19:55:00|173614.1|173489.1|173637.4|173512.4|173655.2|173570.1|173604.3|173479.3|551
1686168000000|2023-06-07 20:00:00|173637.3|173512.3|173558.4|173433.4|173644|173519|173543.6|173418.6|660
1686168300000|2023-06-07 20:05:00|173557.5|173432.5|173726.2|173601.2|173735.1|173610.1|173557.5|173432.5|439
1686168600000|2023-06-07 20:10:00|173726.3|173601.3|173700.3|173575.3|173742.8|173617.8|173686.6|173561.6|355
1686168900000|2023-06-07 20:15:00|173700.6|173575.6|173683.6|173558.6|173713.5|173588.5|173671.2|173546.2|378
1686169200000|2023-06-07 20:20:00|173684.2|173559.2|173706.6|173581.6|173714.3|173589.3|173680.6|173555.6|276
1686169500000|2023-06-07 20:25:00|173706.7|173581.7|173751.7|173626.7|173752.1|173627.1|173706.6|173581.6|195
1686169800000|2023-06-07 20:30:00|173751.8|173626.8|173748.2|173623.2|173757.2|173632.2|173743.2|173618.2|130
1686170100000|2023-06-07 20:35:00|173748.1|173623.1|173715|173590|173748.4|173623.4|173709.7|173584.7|118
1686170400000|2023-06-07 20:40:00|173714.9|173589.9|173656.5|173531.5|173720.3|173595.3|173638.9|173513.9|440
1686170700000|2023-06-07 20:45:00|173656.2|173531.2|173684.2|173559.2|173698.9|173573.9|173654.6|173529.6|283
1686171000000|2023-06-07 20:50:00|173688.4|173563.4|173678.7|173553.7|173688.4|173563.4|173668.4|173543.4|198
1686171300000|2023-06-07 20:55:00|173678.3|173553.3|173749.9|173500.6|173754.2|173575.3|173660.8|173499.7|321
1686171600000|2023-06-07 21:00:00|173744.9|173483|173838|173528|173838|173528|173744.9|173460.2|35
1686171900000|2023-06-07 21:05:00|173839.9|173529.9|173815.5|173515.5|173839.9|173564.5|173807.3|173512.2|67
1686172200000|2023-06-07 21:10:00|173811.7|173511.3|173797.4|173487.4|173814.8|173532.3|173797.3|173487.3|54
1686172500000|2023-06-07 21:15:00|173797.2|173487.2|173767.9|173489.8|173817.4|173507.4|173720.7|173410.7|71
1686172800000|2023-06-07 21:20:00|173767.8|173489.9|173727.3|173455.3|173800.5|173502.2|173667.9|173357.9|140
1686173100000|2023-06-07 21:25:00|173727.6|173454.8|173788.2|173501.8|173802.5|173508.5|173690.4|173380.4|173
1686173400000|2023-06-07 21:30:00|173783.7|173502.1|173784.4|173474.4|173802.7|173508|173696.3|173386.3|119
1686173700000|2023-06-07 21:35:00|173784|173474|173740.7|173482.7|173786.7|173498.3|173734.2|173424.2|103
1686174000000|2023-06-07 21:40:00|173740.6|173482.9|173741|173482.7|173775.1|173483.3|173719.1|173409.1|77
1686174300000|2023-06-07 21:45:00|173745.5|173468.8|173747.5|173470.9|173754.2|173471.5|173744.5|173457.7|87
1686174600000|2023-06-07 21:50:00|173747.4|173471|173742|173490.8|173749.1|173492|173732|173458.9|138
1686174900000|2023-06-07 21:55:00|173742.3|173490.9|173698|173514.2|173749.2|173526.7|173690.9|173480.4|83
1686175200000|2023-06-07 22:00:00|173698.2|173514.1|173727.3|173602.3|173742.4|173611.4|173698.2|173499.5|276
1686175500000|2023-06-07 22:05:00|173727.2|173602.2|173724.8|173599.8|173733.6|173606.6|173719|173589.5|96
1686175800000|2023-06-07 22:10:00|173724.6|173599.6|173720.4|173595.4|173731.8|173606.8|173719.6|173591.7|97
1686176100000|2023-06-07 22:15:00|173720.5|173595.5|173723.9|173598.9|173724.8|173599.8|173718.5|173591.9|71
1686176400000|2023-06-07 22:20:00|173724|173599|173714.1|173589.1|173725.2|173600.2|173708.5|173583.5|105
1686176700000|2023-06-07 22:25:00|173714|173589|173725.2|173600.2|173728.8|173603.8|173709.1|173584.1|86
1686177000000|2023-06-07 22:30:00|173724.3|173599.3|173727.6|173602.6|173733.9|173608.9|173724.3|173599.3|107
1686177300000|2023-06-07 22:35:00|173726.7|173601.7|173755|173630|173761.7|173636.7|173717.5|173592.5|177
1686177600000|2023-06-07 22:40:00|173756.2|173631.2|173743.8|173618.8|173758.6|173633.6|173743.6|173618.6|55
1686177900000|2023-06-07 22:45:00|173743.7|173618.7|173731.9|173606.9|173745.4|173620.4|173728.5|173603.5|134
1686178200000|2023-06-07 22:50:00|173732|173607|173728.1|173603.1|173732.1|173607.1|173722.1|173597.1|73
1686178500000|2023-06-07 22:55:00|173725.7|173600.7|173719.9|173594.9|173728.9|173603.9|173714|173589|78
1686178800000|2023-06-07 23:00:00|173719.8|173594.8|173726.2|173601.2|173728|173603|173708.7|173583.7|123
1686179100000|2023-06-07 23:05:00|173724.8|173599.8|173727.5|173602.5|173731.2|173606.2|173721.7|173596.7|93
1686179400000|2023-06-07 23:10:00|173727.6|173602.6|173685.5|173560.5|173729.3|173604.3|173680.7|173555.7|87
1686179700000|2023-06-07 23:15:00|173687.2|173562.2|173704.5|173579.5|173715.1|173590.1|173687.2|173562.2|141
1686180000000|2023-06-07 23:20:00|173704.6|173579.6|173697.9|173572.9|173729|173604|173662.3|173537.3|157
1686180300000|2023-06-07 23:25:00|173699.7|173574.7|173712.5|173587.5|173718.1|173593.1|173694|173569|87
1686180600000|2023-06-07 23:30:00|173711.3|173586.3|173694.8|173569.8|173711.3|173586.3|173691.3|173566.3|173
1686180900000|2023-06-07 23:35:00|173695.1|173570.1|173684.6|173559.6|173703.6|173578.6|173682.7|173557.7|146
1686181200000|2023-06-07 23:40:00|173684.4|173559.4|173675.7|173550.7|173687|173562|173666.6|173541.6|114
1686181500000|2023-06-07 23:45:00|173675.2|173550.2|173675.3|173417.5|173680.8|173550.2|173629.7|173417.5|146
1686181800000|2023-06-07 23:50:00|173675.2|173417.3|173639.4|173514.4|173682|173529|173632.9|173408.9|199
1686182100000|2023-06-07 23:55:00|173639.2|173514.2|173649.4|173524.4|173653.7|173528.7|173635.2|173510.2|181
1686182400000|2023-06-08 00:00:00|173649.5|173524.5|173648|173523|173656.2|173531.2|173642.5|173517.5|181
1686182700000|2023-06-08 00:05:00|173648.3|173523.3|173644.6|173519.6|173653.9|173528.9|173630.7|173505.7|198
1686183000000|2023-06-08 00:10:00|173644.7|173519.7|173642.5|173517.5|173651.6|173526.6|173635.7|173510.7|156
1686183300000|2023-06-08 00:15:00|173642.6|173517.6|173643.5|173518.5|173647.1|173522.1|173642.1|173517.1|143
1686183600000|2023-06-08 00:20:00|173643.4|173518.4|173647.5|173522.5|173651.7|173526.7|173640.9|173515.9|126
1686183900000|2023-06-08 00:25:00|173647.6|173522.6|173654|173529|173654|173529|173643.8|173518.8|71
1686184200000|2023-06-08 00:30:00|173652|173527|173643|173518|173652|173527|173640.7|173515.7|145
1686184500000|2023-06-08 00:35:00|173642.6|173517.6|173648.4|173523.4|173648.4|173523.4|173642.4|173517.4|94
1686184800000|2023-06-08 00:40:00|173647.3|173522.3|173646.1|173521.1|173647.6|173522.6|173643.8|173518.8|49
1686185100000|2023-06-08 00:45:00|173646.6|173521.6|173644.3|173519.3|173650.2|173525.2|173641.1|173516.1|101
1686185400000|2023-06-08 00:50:00|173644.7|173519.7|173642.3|173517.3|173648.1|173523.1|173639.7|173514.7|148
1686185700000|2023-06-08 00:55:00|173642.8|173517.8|173610.8|173485.8|173645.7|173520.7|173593.5|173468.5|221
1686186000000|2023-06-08 01:00:00|173610.3|173485.3|173610.7|173485.7|173621.2|173496.2|173595.8|173470.8|196
1686186300000|2023-06-08 01:05:00|173610.8|173485.8|173583.2|173458.2|173610.9|173485.9|173581.1|173456.1|207
1686186600000|2023-06-08 01:10:00|173583.4|173458.4|173578.1|173453.1|173583.4|173458.4|173573.2|173448.2|167
1686186900000|2023-06-08 01:15:00|173578.2|173453.2|173591|173466|173591|173466|173569.1|173444.1|216
1686187200000|2023-06-08 01:20:00|173590.8|173465.8|173595.3|173470.3|173595.3|173470.3|173572.1|173447.1|288
1686187500000|2023-06-08 01:25:00|173595.6|173470.6|173571.6|173446.6|173595.7|173470.7|173569.3|173444.3|296
1686187800000|2023-06-08 01:30:00|173571.1|173446.1|173583.6|173458.6|173593.1|173468.1|173570.5|173445.5|366
1686188100000|2023-06-08 01:35:00|173583.2|173458.2|173587.2|173462.2|173587.7|173462.7|173573.4|173448.4|445
1686188400000|2023-06-08 01:40:00|173587.1|173462.1|173592.9|173467.9|173594.7|173469.7|173580.7|173455.7|341
1686188700000|2023-06-08 01:45:00|173593.8|173468.8|173594.5|173469.5|173596.4|173471.4|173576.1|173451.1|452
1686189000000|2023-06-08 01:50:00|173594.4|173469.4|173594.4|173469.4|173595.9|173470.9|173591|173466|159
1686189300000|2023-06-08 01:55:00|173594.5|173469.5|173589.9|173464.9|173595.1|173470.1|173570.2|173445.2|157
1686189600000|2023-06-08 02:00:00|173589.3|173464.3|173575.1|173450.1|173594.1|173469.1|173568.1|173443.1|199
1686189900000|2023-06-08 02:05:00|173574.4|173449.4|173576|173451|173582.3|173457.3|173567.7|173442.7|243
1686190200000|2023-06-08 02:10:00|173576.1|173451.1|173583.4|173458.4|173584.2|173459.2|173568.9|173443.9|331
1686190500000|2023-06-08 02:15:00|173583.7|173458.7|173593.6|173468.6|173594.6|173469.6|173582.7|173457.7|206
1686190800000|2023-06-08 02:20:00|173593.5|173468.5|173567.5|173442.5|173593.6|173468.6|173566.7|173441.7|171
1686191100000|2023-06-08 02:25:00|173566.1|173441.1|173584.6|173459.6|173585.1|173460.1|173566.1|173441.1|169
1686191400000|2023-06-08 02:30:00|173584.7|173459.7|173587.7|173462.7|173587.9|173462.9|173579.4|173454.4|428
1686191700000|2023-06-08 02:35:00|173587.6|173462.6|173593.6|173468.6|173596.4|173471.4|173584.4|173459.4|209
1686192000000|2023-06-08 02:40:00|173593.8|173468.8|173590.3|173465.3|173595.6|173470.6|173588.5|173463.5|160
1686192300000|2023-06-08 02:45:00|173590.2|173465.2|173586.4|173461.4|173595.6|173470.6|173582.2|173457.2|210
1686192600000|2023-06-08 02:50:00|173585.6|173460.6|173590.6|173465.6|173592.2|173467.2|173568.5|173443.5|162
1686192900000|2023-06-08 02:55:00|173590|173465|173588.7|173463.7|173593.3|173468.3|173579.2|173454.2|237
1686193200000|2023-06-08 03:00:00|173590.7|173465.7|173595.1|173470.1|173601.2|173476.2|173590.2|173465.2|249
1686193500000|2023-06-08 03:05:00|173595|173470|173598.6|173473.6|173599.3|173474.3|173591.8|173466.8|165
1686193800000|2023-06-08 03:10:00|173598.1|173473.1|173592.6|173467.6|173599.6|173474.6|173589.5|173464.5|279
1686194100000|2023-06-08 03:15:00|173592.7|173467.7|173597.6|173472.6|173600.7|173475.7|173591.9|173466.9|192
1686194400000|2023-06-08 03:20:00|173597.5|173472.5|173602|173477|173602|173477|173594.7|173469.7|134
1686194700000|2023-06-08 03:25:00|173602.1|173477.1|173598.4|173473.4|173604.2|173479.2|173591.5|173466.5|161
1686195000000|2023-06-08 03:30:00|173598.1|173473.1|173618.4|173493.4|173620.6|173495.6|173598.1|173473.1|320
1686195300000|2023-06-08 03:35:00|173618.8|173493.8|173615.8|173490.8|173621.7|173496.7|173605.4|173480.4|223
1686195600000|2023-06-08 03:40:00|173615.9|173490.9|173616|173491|173619.4|173494.4|173612.9|173487.9|269
1686195900000|2023-06-08 03:45:00|173616.2|173491.2|173598.2|173473.2|173618.6|173493.6|173591.6|173466.6|395
1686196200000|2023-06-08 03:50:00|173602|173477|173618.2|173493.2|173624.2|173499.2|173602|173477|457
1686196500000|2023-06-08 03:55:00|173618.1|173493.1|173619.1|173494.1|173624.1|173499.1|173618.1|173493.1|199
1686196800000|2023-06-08 04:00:00|173618.8|173493.8|173618|173493|173621.7|173496.7|173610.8|173485.8|152
1686197100000|2023-06-08 04:05:00|173617.6|173492.6|173655.4|173530.4|173658|173533|173613.8|173488.8|298
1686197400000|2023-06-08 04:10:00|173655.6|173530.6|173642.6|173517.6|173661.4|173536.4|173640|173515|375
1686197700000|2023-06-08 04:15:00|173642.7|173517.7|173646.8|173521.8|173649.8|173524.8|173642.4|173517.4|209
1686198000000|2023-06-08 04:20:00|173646.7|173521.7|173621.7|173496.7|173647.6|173522.6|173621.2|173496.2|318
1686198300000|2023-06-08 04:25:00|173621.4|173496.4|173627.8|173502.8|173635.7|173510.7|173616.1|173491.1|419
1686198600000|2023-06-08 04:30:00|173627.6|173502.6|173656.7|173531.7|173657.4|173532.4|173626.9|173501.9|313
1686198900000|2023-06-08 04:35:00|173656.8|173531.8|173669.9|173544.9|173674.9|173549.9|173646.7|173521.7|440
1686199200000|2023-06-08 04:40:00|173669.4|173544.4|173679|173554|173683.9|173558.9|173669.4|173544.4|300
1686199500000|2023-06-08 04:45:00|173679.7|173554.7|173652.6|173527.6|173680.7|173555.7|173652.6|173527.6|493
1686199800000|2023-06-08 04:50:00|173650.9|173525.9|173670.5|173545.5|173676.1|173551.1|173650|173525|444
1686200100000|2023-06-08 04:55:00|173672.3|173547.3|173655.9|173530.9|173672.6|173547.6|173647.3|173522.3|482
1686200400000|2023-06-08 05:00:00|173656|173531|173653.1|173528.1|173659.8|173534.8|173651.4|173526.4|375
1686200700000|2023-06-08 05:05:00|173652.9|173527.9|173661.1|173536.1|173662.2|173537.2|173652.1|173527.1|451
1686201000000|2023-06-08 05:10:00|173661|173536|173663.8|173538.8|173671.6|173546.6|173654.4|173529.4|420
1686201300000|2023-06-08 05:15:00|173662.8|173537.8|173651.8|173526.8|173663.9|173538.9|173651|173526|631
1686201600000|2023-06-08 05:20:00|173654.5|173529.5|173650.6|173525.6|173656.2|173531.2|173649.5|173524.5|589
1686201900000|2023-06-08 05:25:00|173650.7|173525.7|173622.1|173497.1|173659|173534|173619.1|173494.1|662
1686202200000|2023-06-08 05:30:00|173619.8|173494.8|173618.3|173493.3|173626.5|173501.5|173612.6|173487.6|746
1686202500000|2023-06-08 05:35:00|173618.4|173493.4|173618.8|173493.8|173621.6|173496.6|173584.9|173459.9|751
1686202800000|2023-06-08 05:40:00|173619|173494|173621.9|173496.9|173622.8|173497.8|173612.9|173487.9|745
1686203100000|2023-06-08 05:45:00|173622|173497|173620.8|173495.8|173623.6|173498.6|173613.5|173488.5|626
1686203400000|2023-06-08 05:50:00|173620.7|173495.7|173621.7|173496.7|173622.9|173497.9|173611.2|173486.2|726
1686203700000|2023-06-08 05:55:00|173621.8|173496.8|173585.3|173460.3|173625|173500|173564|173439|338
1686204000000|2023-06-08 06:00:00|173585.4|173460.4|173587.4|173462.4|173610.7|173485.7|173577.4|173452.4|569
1686204300000|2023-06-08 06:05:00|173587.6|173462.6|173637.3|173512.3|173718.6|173593.6|173584.6|173459.6|671
1686204600000|2023-06-08 06:10:00|173637.8|173512.8|173659.7|173534.7|173660|173535|173637.1|173512.1|608
1686204900000|2023-06-08 06:15:00|173660.9|173535.9|173614.9|173489.9|173680.9|173555.9|173552.8|173427.8|562
1686205200000|2023-06-08 06:20:00|173614.8|173489.8|173601|173476|173618.2|173493.2|173590|173465|426
1686205500000|2023-06-08 06:25:00|173600.1|173475.1|173571.4|173446.4|173601.9|173476.9|173561.3|173436.3|502
1686205800000|2023-06-08 06:30:00|173571.3|173446.3|173536.6|173411.6|173572.3|173447.3|173527.7|173402.7|553
1686206100000|2023-06-08 06:35:00|173537|173412|173506.6|173381.6|173540.3|173415.3|173505.5|173380.5|568
1686206400000|2023-06-08 06:40:00|173506.9|173381.9|173500|173375|173513.6|173388.6|173499.2|173374.2|814
1686206700000|2023-06-08 06:45:00|173500.3|173375.3|173503.4|173378.4|173509.7|173384.7|173498.6|173373.6|654
1686207000000|2023-06-08 06:50:00|173503.2|173378.2|173522.6|173397.6|173525.1|173400.1|173495.7|173370.7|463
1686207300000|2023-06-08 06:55:00|173523.3|173398.3|173552.6|173427.6|173564.7|173439.7|173521.9|173396.9|670
1686207600000|2023-06-08 07:00:00|173552.7|173427.7|173501|173376|173553.4|173428.4|173470.7|173345.7|642
1686207900000|2023-06-08 07:05:00|173502.7|173377.7|173497.3|173372.3|173502.7|173377.7|173447.6|173322.6|491
1686208200000|2023-06-08 07:10:00|173496.4|173371.4|173441.1|173316.1|173497.7|173372.7|173424.9|173299.9|414
1686208500000|2023-06-08 07:15:00|173442.4|173317.4|173495.2|173370.2|173522.1|173397.1|173430.2|173305.2|478
1686208800000|2023-06-08 07:20:00|173495.3|173370.3|173619|173494|173619|173494|173469.7|173344.7|339
1686209100000|2023-06-08 07:25:00|173619.1|173494.1|173692.5|173567.5|173700.3|173575.3|173602.7|173477.7|401
1686209400000|2023-06-08 07:30:00|173691.6|173566.6|173594.2|173469.2|173691.6|173566.6|173574|173449|578
1686209700000|2023-06-08 07:35:00|173593.8|173468.8|173503.1|173378.1|173620.4|173495.4|173503.1|173378.1|469
1686210000000|2023-06-08 07:40:00|173503.2|173378.2|173506.5|173381.5|173508.2|173383.2|173463.6|173338.6|443
1686210300000|2023-06-08 07:45:00|173511.5|173386.5|173532.2|173407.2|173538.6|173413.6|173494.2|173369.2|380
1686210600000|2023-06-08 07:50:00|173532.1|173407.1|173534.6|173409.6|173541|173416|173515.6|173390.6|512
1686210900000|2023-06-08 07:55:00|173534.8|173409.8|173524.1|173399.1|173539.5|173414.5|173503.8|173378.8|674
1686211200000|2023-06-08 08:00:00|173524.6|173399.6|173559.8|173434.8|173565.9|173440.9|173524.4|173399.4|536
1686211500000|2023-06-08 08:05:00|173560.1|173435.1|173500.2|173375.2|173568.7|173443.7|173499.5|173374.5|410
1686211800000|2023-06-08 08:10:00|173500.6|173375.6|173563.2|173438.2|173564.8|173439.8|173499.1|173374.1|731
1686212100000|2023-06-08 08:15:00|173562.9|173437.9|173506.4|173381.4|173563.3|173438.3|173501.6|173376.6|344
1686212400000|2023-06-08 08:20:00|173506.3|173381.3|173505|173380|173527.1|173402.1|173504.8|173379.8|522
1686212700000|2023-06-08 08:25:00|173505.6|173380.6|173454.4|173329.4|173507.1|173382.1|173446.7|173321.7|523
1686213000000|2023-06-08 08:30:00|173454.3|173329.3|173497.1|173372.1|173507.3|173382.3|173451.6|173326.6|477
1686213300000|2023-06-08 08:35:00|173497.2|173372.2|173528.2|173403.2|173530.4|173405.4|173496.6|173371.6|575
1686213600000|2023-06-08 08:40:00|173526.7|173401.7|173490.4|173365.4|173530.3|173405.3|173486.7|173361.7|395
1686213900000|2023-06-08 08:45:00|173490.3|173365.3|173564|173439|173568.9|173443.9|173490.3|173365.3|454
1686214200000|2023-06-08 08:50:00|173563.9|173438.9|173562.2|173437.2|173587.4|173462.4|173551.6|173426.6|400
1686214500000|2023-06-08 08:55:00|173562.4|173437.4|173506.9|173381.9|173562.8|173437.8|173500.3|173375.3|455
1686214800000|2023-06-08 09:00:00|173505.5|173380.5|173564.8|173439.8|173566|173441|173503.2|173378.2|369
1686215100000|2023-06-08 09:05:00|173564.9|173439.9|173606.4|173481.4|173616.2|173491.2|173564.8|173439.8|407
1686215400000|2023-06-08 09:10:00|173607.2|173482.2|173592.5|173467.5|173610.6|173485.6|173559.5|173434.5|440
1686215700000|2023-06-08 09:15:00|173592.6|173467.6|173535.5|173410.5|173604.1|173479.1|173534.6|173409.6|402
1686216000000|2023-06-08 09:20:00|173535.6|173410.6|173511.4|173386.4|173545.9|173420.9|173504.3|173379.3|665
1686216300000|2023-06-08 09:25:00|173511|173386|173513.8|173388.8|173538.5|173413.5|173508.1|173383.1|635
1686216600000|2023-06-08 09:30:00|173513.4|173388.4|173509.4|173384.4|173536.9|173411.9|173503.5|173378.5|738
1686216900000|2023-06-08 09:35:00|173509.5|173384.5|173506|173381|173517.4|173392.4|173486.6|173361.6|471
1686217200000|2023-06-08 09:40:00|173505.9|173380.9|173510.8|173385.8|173513.9|173388.9|173498.2|173373.2|509
1686217500000|2023-06-08 09:45:00|173510.7|173385.7|173537.9|173412.9|173541.7|173416.7|173504.8|173379.8|488
1686217800000|2023-06-08 09:50:00|173538.4|173413.4|173517.8|173392.8|173540.7|173415.7|173507.7|173382.7|474
1686218100000|2023-06-08 09:55:00|173518.1|173393.1|173502.3|173377.3|173521.1|173396.1|173484.8|173359.8|513
1686218400000|2023-06-08 10:00:00|173500.3|173375.3|173510.2|173385.2|173513.2|173388.2|173493|173368|492
1686218700000|2023-06-08 10:05:00|173509.4|173384.4|173521.2|173396.2|173532.3|173407.3|173504.4|173379.4|453
1686219000000|2023-06-08 10:10:00|173521.6|173396.6|173532.4|173407.4|173538.7|173413.7|173511.1|173386.1|576
1686219300000|2023-06-08 10:15:00|173532|173407|173524.1|173399.1|173536|173411|173498.8|173373.8|552
1686219600000|2023-06-08 10:20:00|173524.4|173399.4|173451.1|173326.1|173527.9|173402.9|173451|173326|400
1686219900000|2023-06-08 10:25:00|173450.3|173325.3|173534.8|173409.8|173543.9|173418.9|173448|173323|288
1686220200000|2023-06-08 10:30:00|173533.8|173408.8|173497.1|173372.1|173540|173415|173496|173371|487
1686220500000|2023-06-08 10:35:00|173496|173371|173507.1|173382.1|173533.2|173408.2|173476.1|173351.1|585
1686220800000|2023-06-08 10:40:00|173507.2|173382.2|173484.1|173359.1|173509.2|173384.2|173461.9|173336.9|460
1686221100000|2023-06-08 10:45:00|173484.2|173359.2|173482.2|173357.2|173516.5|173391.5|173470.2|173345.2|526
1686221400000|2023-06-08 10:50:00|173482.1|173357.1|173472.4|173347.4|173501.9|173376.9|173448.3|173323.3|502
1686221700000|2023-06-08 10:55:00|173473.3|173348.3|173514.5|173389.5|173518.5|173393.5|173469.4|173344.4|655
1686222000000|2023-06-08 11:00:00|173513.2|173388.2|173454|173329|173513.2|173388.2|173432.9|173307.9|670
1686222300000|2023-06-08 11:05:00|173450.4|173325.4|173489|173364|173501.4|173376.4|173439.7|173314.7|386
1686222600000|2023-06-08 11:10:00|173488.7|173363.7|173448.6|173323.6|173497.7|173372.7|173442.6|173317.6|476
1686222900000|2023-06-08 11:15:00|173448.7|173323.7|173438.6|173313.6|173449|173324|173435.3|173310.3|262
1686223200000|2023-06-08 11:20:00|173438.7|173313.7|173407.7|173282.7|173441|173316|173407.6|173282.6|621
1686223500000|2023-06-08 11:25:00|173408.3|173283.3|173412.9|173287.9|173439.1|173314.1|173403.5|173278.5|506
1686223800000|2023-06-08 11:30:00|173413.1|173288.1|173574|173449|173577.7|173452.7|173396.8|173271.8|510
1686224100000|2023-06-08 11:35:00|173574.3|173449.3|173563.1|173438.1|173607.9|173482.9|173561.8|173436.8|429
1686224400000|2023-06-08 11:40:00|173563.2|173438.2|173532.8|173407.8|173565.6|173440.6|173521.8|173396.8|483
1686224700000|2023-06-08 11:45:00|173532.9|173407.9|173538.8|173413.8|173540.3|173415.3|173505|173380|378
1686225000000|2023-06-08 11:50:00|173539|173414|173541.8|173416.8|173598.3|173473.3|173522.9|173397.9|501
1686225300000|2023-06-08 11:55:00|173541.1|173416.1|173445.2|173320.2|173631.2|173506.2|173439.1|173314.1|703
1686225600000|2023-06-08 12:00:00|173445.1|173320.1|173448.8|173323.8|173454.4|173329.4|173366.3|173241.3|627
1686225900000|2023-06-08 12:05:00|173449.6|173324.6|173469|173344|173535.8|173410.8|173448.6|173323.6|509
1686226200000|2023-06-08 12:10:00|173469.3|173344.3|173655.5|173530.5|173664.2|173539.2|173467.2|173342.2|503
1686226500000|2023-06-08 12:15:00|173655.9|173530.9|173556.9|173431.9|173660.2|173535.2|173555.2|173430.2|422
1686226800000|2023-06-08 12:20:00|173557|173432|173564.4|173439.4|173625.4|173500.4|173551.4|173426.4|406
1686227100000|2023-06-08 12:25:00|173564|173439|173722.2|173456.3|173732.4|173591.6|173501.9|173376.9|564
1686227400000|2023-06-08 12:30:00|173721.2|173455.1|173749.3|173624.3|173752|173627|173519.3|173394.3|800
1686227700000|2023-06-08 12:35:00|173748.3|173623.3|173574.9|173449.9|173748.3|173623.3|173530.7|173405.7|667
1686228000000|2023-06-08 12:40:00|173574.8|173449.8|173722.1|173597.1|173751.9|173626.9|173571.1|173446.1|678
1686228300000|2023-06-08 12:45:00|173722.2|173597.2|173711.7|173586.7|173767.3|173642.3|173681.6|173556.6|597
1686228600000|2023-06-08 12:50:00|173728.6|173603.6|173672|173547|173750.2|173625.2|173642.5|173517.5|606
1686228900000|2023-06-08 12:55:00|173674|173549|173661.6|173536.6|173680.9|173555.9|173581.5|173456.5|529
1686229200000|2023-06-08 13:00:00|173666.8|173541.8|173859.3|173734.3|173902.7|173777.7|173666.1|173541.1|709
1686229500000|2023-06-08 13:05:00|173859.7|173734.7|173856.8|173731.8|173878.5|173753.5|173788.4|173663.4|624
1686229800000|2023-06-08 13:10:00|173856.7|173731.7|173993.4|173868.4|174011.9|173886.9|173827.9|173702.9|608
1686230100000|2023-06-08 13:15:00|173992.1|173867.1|173876|173751|174060.6|173935.6|173856.4|173731.4|596
1686230400000|2023-06-08 13:20:00|173875|173750|173738.9|173613.9|173951.2|173826.2|173717.7|173592.7|612
1686230700000|2023-06-08 13:25:00|173738.7|173613.7|173757.8|173632.8|173775.5|173650.5|173680|173555|559
1686231000000|2023-06-08 13:30:00|173754.4|173629.4|173714.8|173589.8|173766.9|173641.9|173714.4|173589.4|657
1686231300000|2023-06-08 13:35:00|173714.7|173589.7|173805.1|173680.1|173810.4|173685.4|173708.6|173583.6|714
1686231600000|2023-06-08 13:40:00|173804.9|173679.9|173889.3|173764.3|173930.6|173805.6|173760|173635|694
1686231900000|2023-06-08 13:45:00|173889.7|173764.7|174222.8|174097.8|174263|174138|173889.3|173764.3|805
1686232200000|2023-06-08 13:50:00|174231.6|174106.6|174153.2|174028.2|174248.4|174123.4|174060.7|173935.7|627
1686232500000|2023-06-08 13:55:00|174153.3|174028.3|173995.1|173870.1|174169.4|174044.4|173919.1|173794.1|675
1686232800000|2023-06-08 14:00:00|173995|173870|173938.2|173813.2|174125.3|174000.3|173936.9|173811.9|683
1686233100000|2023-06-08 14:05:00|173938.1|173813.1|173972.2|173847.2|174021.4|173922.7|173814.7|173725.8|765
1686233400000|2023-06-08 14:10:00|173971.7|173846.7|173910.4|173785.4|173992.4|173867.4|173909.9|173784.9|577
1686233700000|2023-06-08 14:15:00|173910.5|173785.5|173887.6|173762.6|173969.8|173844.8|173849.1|173724.1|672
1686234000000|2023-06-08 14:20:00|173887.7|173762.7|173781.7|173656.7|173894.9|173769.9|173739.1|173651.7|526
1686234300000|2023-06-08 14:25:00|173792.2|173667.2|173818.3|173693.3|173885.8|173770.2|173773.4|173667.2|612
1686234600000|2023-06-08 14:30:00|173816.8|173691.8|173977.7|173852.7|173997.8|173872.8|173774.4|173677.8|704
1686234900000|2023-06-08 14:35:00|173976.7|173851.7|174043.8|173918.8|174119.7|173994.7|173926.9|173801.9|666
1686235200000|2023-06-08 14:40:00|174043.9|173918.9|174171.2|174046.2|174196.7|174071.7|174043.4|173918.4|686
1686235500000|2023-06-08 14:45:00|174172.6|174047.6|174119.2|173994.2|174250.2|174125.2|174098.6|173973.6|677
1686235800000|2023-06-08 14:50:00|174119.4|173994.4|174218.5|174093.5|174281.3|174156.3|174099.6|173974.6|549
1686236100000|2023-06-08 14:55:00|174238.7|174113.7|174346|174221|174398.2|174294.3|174207.1|174111.1|776
1686236400000|2023-06-08 15:00:00|174345.7|174220.7|174429.5|174304.5|174462.6|174337.6|174304.7|174216.1|654
1686236700000|2023-06-08 15:05:00|174429.3|174304.3|174321.8|174196.8|174430.6|174305.6|174297.7|174172.7|456
1686237000000|2023-06-08 15:10:00|174321.9|174196.9|174397.5|174272.5|174447.6|174345.6|174318.2|174193.2|475
1686237300000|2023-06-08 15:15:00|174398.2|174273.2|174265.5|174215.5|174398.4|174273.4|174258.1|174177.1|489
1686237600000|2023-06-08 15:20:00|174266.2|174216.2|174238.3|174113.3|174285.1|174216.5|174195.4|174110.3|407
1686237900000|2023-06-08 15:25:00|174238.4|174113.4|174175.2|174050.2|174240|174115|174136.9|174011.9|496
1686238200000|2023-06-08 15:30:00|174175|174050|174329|174204|174329.9|174204.9|174156|174031|524
1686238500000|2023-06-08 15:35:00|174329.1|174204.1|174333.4|174208.4|174365.7|174240.7|174322.1|174197.1|407
1686238800000|2023-06-08 15:40:00|174333|174208|174410.5|174285.5|174502.2|174377.2|174329.1|174204.1|595
1686239100000|2023-06-08 15:45:00|174410.4|174285.4|174290.3|174240.3|174434.8|174309.8|174289.9|174227.7|557
1686239400000|2023-06-08 15:50:00|174290.1|174240.1|174206.1|174081.1|174328.4|174244.3|174143.6|174018.6|540
1686239700000|2023-06-08 15:55:00|174207.7|174082.7|174208.4|174083.4|174269.5|174151.5|174190.1|174079.4|482
1686240000000|2023-06-08 16:00:00|174209|174084|174177|174052|174239.2|174114.2|174177|174052|474
1686240300000|2023-06-08 16:05:00|174176.9|174051.9|174140.2|174015.2|174210.3|174085.3|174139.8|174014.8|338
1686240600000|2023-06-08 16:10:00|174140.3|174015.3|174114.6|173989.6|174198.2|174073.2|174073.5|173963.1|506
1686240900000|2023-06-08 16:15:00|174113.8|173988.8|174101.6|173976.6|174125.1|174000.1|174040.4|173915.4|561
1686241200000|2023-06-08 16:20:00|174100.9|173975.9|174060.1|173935.1|174103|173989.8|174002.8|173924.8|527
1686241500000|2023-06-08 16:25:00|174060.4|173935.4|174019.6|173894.6|174063.4|173981.1|173983.6|173894.6|662
1686241800000|2023-06-08 16:30:00|174020.1|173895.1|174023.5|173973.5|174106.1|173981.1|174007.9|173882.9|461
1686242100000|2023-06-08 16:35:00|174033.8|173983.8|174143|174018|174144.7|174056.4|174033.8|173940|320
1686242400000|2023-06-08 16:40:00|174142.9|174017.9|174036.7|173911.7|174145.6|174020.6|174029.1|173904.1|359
1686242700000|2023-06-08 16:45:00|174036.2|173911.2|174051.9|173926.9|174111.9|173998|174035.2|173910.2|512
1686243000000|2023-06-08 16:50:00|174051.5|173926.5|173991.1|173866.1|174052.2|173927.2|173949.4|173852.7|448
1686243300000|2023-06-08 16:55:00|173990.1|173865.1|173949|173899|173993|173910.4|173947.7|173853.6|508
1686243600000|2023-06-08 17:00:00|173948.5|173898.5|173980.8|173855.8|174004|173919.6|173914.6|173841.7|571
1686243900000|2023-06-08 17:05:00|173980.9|173855.9|173978.5|173853.5|173987.1|173862.1|173956.4|173831.4|404
1686244200000|2023-06-08 17:10:00|173977.9|173852.9|173899.1|173774.1|173979.2|173854.2|173884.3|173759.3|454
1686244500000|2023-06-08 17:15:00|173899|173774|173955.2|173830.2|173975|173850|173899|173774|443
1686244800000|2023-06-08 17:20:00|173955.1|173830.1|173963.6|173838.6|173987.7|173862.7|173955.1|173830.1|584
1686245100000|2023-06-08 17:25:00|173963.4|173838.4|173904.5|173779.5|173963.6|173838.6|173866.4|173771.4|454
1686245400000|2023-06-08 17:30:00|173904.7|173779.7|173880.1|173830.1|173966.1|173877|173878.2|173771.1|548
1686245700000|2023-06-08 17:35:00|173880.4|173830.4|173958.4|173833.4|173975.1|173850.1|173877.6|173788.7|566
1686246000000|2023-06-08 17:40:00|173958.8|173833.8|173956.5|173831.5|173968.3|173843.3|173951.2|173826.2|503
1686246300000|2023-06-08 17:45:00|173956.8|173831.8|174062.1|173937.1|174070.6|173946.1|173946.7|173831.5|488
1686246600000|2023-06-08 17:50:00|174062.2|173937.2|174064.9|173939.9|174067.6|173942.6|174045.1|173920.1|385
1686246900000|2023-06-08 17:55:00|174065.1|173940.1|174094.6|173969.6|174104.1|174004.9|174020.7|173939.7|431
1686247200000|2023-06-08 18:00:00|174094.5|173969.5|174093.2|173968.2|174155.5|174030.5|174092.3|173967.3|653
1686247500000|2023-06-08 18:05:00|174093.3|173968.3|174074.4|173949.4|174101.2|173976.2|174052.7|173927.7|531
1686247800000|2023-06-08 18:10:00|174074.9|173949.9|174046.6|173921.6|174093.5|173968.5|174041.6|173916.6|584
1686248100000|2023-06-08 18:15:00|174046.8|173921.8|174058.9|173933.9|174074|173949|174042.4|173917.4|448
1686248400000|2023-06-08 18:20:00|174059|173934|174059.5|173934.5|174062.4|173937.4|174052.5|173927.5|618
1686248700000|2023-06-08 18:25:00|174059.3|173934.3|174018.8|173893.8|174061|173936|174011|173886|654
1686249000000|2023-06-08 18:30:00|174016.9|173891.9|173992.1|173867.1|174016.9|173891.9|173963.2|173838.2|560
1686249300000|2023-06-08 18:35:00|173992|173867|173996.7|173871.7|174005.5|173880.5|173967.5|173842.5|627
1686249600000|2023-06-08 18:40:00|173993.2|173868.2|173928.9|173803.9|173998.6|173873.6|173922.4|173797.4|372
1686249900000|2023-06-08 18:45:00|173929|173804|173924.1|173799.1|173959.9|173834.9|173922.9|173797.9|454
1686250200000|2023-06-08 18:50:00|173924.7|173799.7|173964.4|173839.4|173964.6|173839.6|173924|173799|582
1686250500000|2023-06-08 18:55:00|173965.1|173840.1|173982.2|173932.2|174026.6|173932.8|173900.8|173809.1|614
1686250800000|2023-06-08 19:00:00|173978.6|173928.6|174052.6|173927.6|174053.4|173963|173964.4|173876.2|403
1686251100000|2023-06-08 19:05:00|174052.4|173927.4|173972.5|173847.5|174057.7|173932.7|173972.5|173847.5|417
1686251400000|2023-06-08 19:10:00|173972|173847|173941.9|173816.9|173993.2|173868.2|173927.5|173802.5|635
1686251700000|2023-06-08 19:15:00|173942.1|173817.1|173941.7|173816.7|173961.8|173875.4|173886.1|173779.8|591
1686252000000|2023-06-08 19:20:00|173941.3|173816.3|173921.8|173796.8|173957.2|173866.2|173870.5|173781.6|419
1686252300000|2023-06-08 19:25:00|173921.9|173796.9|173928.5|173803.5|173964.2|173844.4|173877.9|173792.5|466
1686252600000|2023-06-08 19:30:00|173926.6|173801.6|173903.7|173778.7|173939.9|173839|173876.4|173764.6|530
1686252900000|2023-06-08 19:35:00|173903.6|173778.6|173927.4|173802.4|173934|173809|173895.6|173770.6|372
1686253200000|2023-06-08 19:40:00|173924.8|173799.8|173914.9|173789.9|173929.5|173804.5|173896.1|173771.1|294
1686253500000|2023-06-08 19:45:00|173914.6|173789.6|173906.6|173781.6|173946.9|173821.9|173840.1|173750.4|444
1686253800000|2023-06-08 19:50:00|173906.9|173781.9|173870.2|173820.2|173929.6|173820.2|173868.4|173773.1|411
1686254100000|2023-06-08 19:55:00|173869|173819|173982.1|173857.1|173998.8|173922.3|173854.5|173779|417
1686254400000|2023-06-08 20:00:00|173982.4|173857.4|173975.8|173850.8|173994.8|173869.8|173961.5|173836.5|434
1686254700000|2023-06-08 20:05:00|173975.7|173850.7|173951.7|173826.7|173976.2|173851.2|173883.8|173758.8|287
1686255000000|2023-06-08 20:10:00|173952.3|173827.3|173951.6|173826.6|173952.3|173827.3|173932.5|173807.5|396
1686255300000|2023-06-08 20:15:00|173951.5|173826.5|173974.4|173849.4|173978.2|173890.8|173921.6|173815|232
1686255600000|2023-06-08 20:20:00|173976.2|173851.2|173967.9|173842.9|173980.7|173893|173939.9|173828.6|221
1686255900000|2023-06-08 20:25:00|173967.5|173842.5|173914.3|173789.3|173967.7|173842.7|173903.6|173778.6|275
1686256200000|2023-06-08 20:30:00|173913.1|173788.1|173932.5|173807.5|173940.8|173815.8|173911.4|173786.4|229
1686256500000|2023-06-08 20:35:00|173932.6|173807.6|173928|173803|173938.7|173813.7|173927.4|173802.4|219
1686256800000|2023-06-08 20:40:00|173927.9|173802.9|173899.6|173774.6|173938.4|173813.4|173898.1|173773.1|207
1686257100000|2023-06-08 20:45:00|173899.9|173774.9|173890.5|173765.5|173901|173776|173863.9|173738.9|180
1686257400000|2023-06-08 20:50:00|173891|173766|173843.4|173718.4|173895.1|173770.1|173838.9|173713.9|114
1686257700000|2023-06-08 20:55:00|173846.2|173721.2|173900.2|173693.6|173901.2|173737.9|173837.9|173693.6|344
1686258000000|2023-06-08 21:00:00|173945|173635|173969.5|173659.5|173969.5|173659.5|173901.9|173591.9|33
1686258300000|2023-06-08 21:05:00|173969.7|173659.7|173968.8|173668.7|173969.7|173669.3|173948.4|173652.4|65
1686258600000|2023-06-08 21:10:00|173968.7|173668.5|173976.6|173666.6|173990|173680|173968.4|173665.5|49
1686258900000|2023-06-08 21:15:00|173971.4|173667.6|173949|173687.6|173971.5|173704.4|173927.2|173666.1|21
1686259200000|2023-06-08 21:20:00|173949.1|173687.5|173982.6|173672.6|173982.7|173693.5|173936.7|173626.7|49
1686259500000|2023-06-08 21:25:00|173982.7|173672.7|173882.8|173572.8|173982.8|173672.8|173824|173514|149
1686259800000|2023-06-08 21:30:00|173883|173573|173833.8|173523.8|173883|173573|173824.1|173514.1|437
1686260100000|2023-06-08 21:35:00|173833.7|173523.7|173936.9|173643.2|173938.8|173655.6|173832.1|173522.1|262
1686260400000|2023-06-08 21:40:00|173931.6|173651.6|173935.1|173641.9|173936.8|173651.6|173928.9|173627.7|38
1686260700000|2023-06-08 21:45:00|173955.3|173645.3|173941.9|173631.9|173955.3|173645.3|173929.4|173619.4|254
1686261000000|2023-06-08 21:50:00|173929.2|173635.7|173927.9|173619.9|173934.1|173635.7|173921.8|173614.9|150
1686261300000|2023-06-08 21:55:00|173927.7|173617.7|173880.7|173632.8|173932.2|173676.5|173844.8|173608.3|136
1686261600000|2023-06-08 22:00:00|173880.6|173632.7|173863.3|173738.3|173893.3|173741.3|173859.2|173631|307
1686261900000|2023-06-08 22:05:00|173863.2|173738.2|173870.5|173745.5|173871|173745.5|173861.3|173736.3|94
1686262200000|2023-06-08 22:10:00|173870.6|173745.6|173865.2|173740.2|173871.2|173746.2|173862.6|173737.6|67
1686262500000|2023-06-08 22:15:00|173865.6|173740.6|173868.9|173743.9|173872.3|173747.3|173864.6|173739.6|68
1686262800000|2023-06-08 22:20:00|173870.8|173745.8|173873|173748|173876.6|173751.6|173866|173741|60
1686263100000|2023-06-08 22:25:00|173873.8|173748.8|173906.6|173781.6|173906.6|173781.6|173873.8|173748.8|78
1686263400000|2023-06-08 22:30:00|173906.4|173781.4|173894|173769|173906.4|173781.4|173873|173748|85
1686263700000|2023-06-08 22:35:00|173894.2|173769.2|173900.1|173775.1|173905.8|173780.8|173887.1|173762.1|91
1686264000000|2023-06-08 22:40:00|173901.6|173776.6|173904.4|173779.4|173909.7|173784.7|173898.5|173773.5|53
1686264300000|2023-06-08 22:45:00|173900.8|173775.8|173898.8|173773.8|173913.7|173788.7|173897.9|173772.9|65
1686264600000|2023-06-08 22:50:00|173898.7|173773.7|173903|173778|173904.6|173779.6|173898.6|173773.6|43
1686264900000|2023-06-08 22:55:00|173903.2|173778.2|173902.9|173777.9|173905.2|173780.2|173900.8|173775.8|66
1686265200000|2023-06-08 23:00:00|173903.3|173778.3|173901.9|173776.9|173917.7|173792.7|173898.7|173773.7|126
1686265500000|2023-06-08 23:05:00|173901.5|173776.5|173899.8|173774.8|173903.4|173778.4|173899|173774|58
1686265800000|2023-06-08 23:10:00|173899.9|173774.9|173905.1|173780.1|173905.1|173780.1|173898.7|173773.7|52
1686266100000|2023-06-08 23:15:00|173905|173780|173916.7|173791.7|173933.9|173808.9|173902.5|173777.5|63
1686266400000|2023-06-08 23:20:00|173916.5|173791.5|173911.1|173786.1|173920.1|173795.1|173909.3|173784.3|76
1686266700000|2023-06-08 23:25:00|173911.3|173786.3|173927.5|173802.5|173932.3|173807.3|173910.5|173785.5|47
1686267000000|2023-06-08 23:30:00|173928.7|173803.7|173924.7|173799.7|173932.6|173807.6|173915.7|173790.7|84
1686267300000|2023-06-08 23:35:00|173924.9|173799.9|173916|173791|173928.2|173803.2|173914.3|173789.3|87
1686267600000|2023-06-08 23:40:00|173915.9|173790.9|173896.1|173771.1|173917.8|173792.8|173896.1|173771.1|72
1686267900000|2023-06-08 23:45:00|173910.5|173785.5|173915.1|173790.1|173918.1|173793.1|173895|173770|110
1686268200000|2023-06-08 23:50:00|173917.3|173792.3|173923.5|173798.5|173926.8|173801.8|173914.3|173789.3|176
1686268500000|2023-06-08 23:55:00|173921.7|173796.7|173920.9|173795.9|173939.9|173814.9|173917.8|173792.8|141
1686268800000|2023-06-09 00:00:00|173921.1|173796.1|173905.9|173780.9|173921.1|173796.1|173888.7|173763.7|279
1686269100000|2023-06-09 00:05:00|173907.3|173782.3|173905|173780|173917.9|173792.9|173901.1|173776.1|186
1686269400000|2023-06-09 00:10:00|173904.9|173779.9|173904.3|173779.3|173906|173781|173895.7|173770.7|192
1686269700000|2023-06-09 00:15:00|173902.5|173777.5|173937.1|173812.1|173937.7|173812.7|173901.8|173776.8|242
1686270000000|2023-06-09 00:20:00|173937.2|173812.2|173908.8|173783.8|173937.2|173812.2|173905|173780|357
1686270300000|2023-06-09 00:25:00|173909.1|173784.1|173908.4|173783.4|173925.4|173800.4|173906.7|173781.7|184
1686270600000|2023-06-09 00:30:00|173908.1|173783.1|173905.7|173780.7|173919|173794|173905.6|173780.6|232
1686270900000|2023-06-09 00:35:00|173905.8|173780.8|173901.7|173776.7|173910.1|173785.1|173900.9|173775.9|190
1686271200000|2023-06-09 00:40:00|173901.6|173776.6|173929.4|173804.4|173931.7|173806.7|173899.4|173774.4|302
1686271500000|2023-06-09 00:45:00|173930|173805|173926.4|173801.4|173932.1|173807.1|173918.4|173793.4|220
1686271800000|2023-06-09 00:50:00|173926.3|173801.3|173934|173809|173938.1|173813.1|173920.3|173795.3|398
1686272100000|2023-06-09 00:55:00|173934.2|173809.2|173931.8|173806.8|173936.1|173811.1|173930|173805|233
1686272400000|2023-06-09 01:00:00|173931.5|173806.5|173950.8|173825.8|173954.9|173829.9|173927.9|173802.9|245
1686272700000|2023-06-09 01:05:00|173951.7|173826.7|173951.2|173826.2|173953.4|173828.4|173943.1|173818.1|185
1686273000000|2023-06-09 01:10:00|173950.4|173825.4|173923.5|173798.5|173950.4|173825.4|173921.4|173796.4|283
1686273300000|2023-06-09 01:15:00|173923.6|173798.6|173928.2|173803.2|173930.5|173805.5|173918.9|173793.9|145
1686273600000|2023-06-09 01:20:00|173927.7|173802.7|173926|173801|173931.4|173806.4|173922.3|173797.3|137
1686273900000|2023-06-09 01:25:00|173925.9|173800.9|173927|173802|173930.1|173805.1|173921.7|173796.7|197
1686274200000|2023-06-09 01:30:00|173927.1|173802.1|173922.1|173797.1|173930.6|173805.6|173917.2|173792.2|408
1686274500000|2023-06-09 01:35:00|173922.3|173797.3|173898.3|173773.3|173922.3|173797.3|173893.6|173768.6|327
1686274800000|2023-06-09 01:40:00|173898.2|173773.2|173899.9|173774.9|173906.3|173781.3|173895.5|173770.5|296
1686275100000|2023-06-09 01:45:00|173898.8|173773.8|173897.2|173772.2|173924.8|173799.8|173897|173772|175
1686275400000|2023-06-09 01:50:00|173897.1|173772.1|173903|173778|173904.9|173779.9|173894|173769|187
1686275700000|2023-06-09 01:55:00|173902.9|173777.9|173902.2|173777.2|173927.9|173802.9|173901.3|173776.3|220
1686276000000|2023-06-09 02:00:00|173901.7|173776.7|173931.1|173806.1|173931.8|173806.8|173896.7|173771.7|254
1686276300000|2023-06-09 02:05:00|173930.9|173805.9|173925.7|173800.7|173931.5|173806.5|173914.7|173789.7|347
1686276600000|2023-06-09 02:10:00|173925.9|173800.9|173931.5|173806.5|173931.8|173806.8|173917.2|173792.2|371
1686276900000|2023-06-09 02:15:00|173932.7|173807.7|173926.7|173801.7|173934.5|173809.5|173918.8|173793.8|260
1686277200000|2023-06-09 02:20:00|173926.8|173801.8|173931|173806|173937|173812|173926.7|173801.7|192
1686277500000|2023-06-09 02:25:00|173931.8|173806.8|173930.8|173805.8|173933.6|173808.6|173920.1|173795.1|236
1686277800000|2023-06-09 02:30:00|173930.5|173805.5|173923.5|173798.5|173933.8|173808.8|173910.6|173785.6|354
1686278100000|2023-06-09 02:35:00|173923.4|173798.4|173917.8|173792.8|173923.9|173798.9|173914.2|173789.2|370
1686278400000|2023-06-09 02:40:00|173918|173793|173925.5|173800.5|173934.5|173809.5|173916.2|173791.2|367
1686278700000|2023-06-09 02:45:00|173925.6|173800.6|173925.5|173800.5|173934.3|173809.3|173918.4|173793.4|254
1686279000000|2023-06-09 02:50:00|173925.6|173800.6|173922.5|173797.5|173929.5|173804.5|173918.2|173793.2|209
1686279300000|2023-06-09 02:55:00|173923.1|173798.1|173924|173799|173925.8|173800.8|173915.1|173790.1|127
1686279600000|2023-06-09 03:00:00|173924.4|173799.4|173899.8|173774.8|173925.1|173800.1|173895.2|173770.2|204
1686279900000|2023-06-09 03:05:00|173899.7|173774.7|173900.2|173775.2|173902.4|173777.4|173894.2|173769.2|106
1686280200000|2023-06-09 03:10:00|173900.9|173775.9|173923.7|173798.7|173925.6|173800.6|173900.9|173775.9|203
1686280500000|2023-06-09 03:15:00|173923.8|173798.8|173923.4|173798.4|173925.4|173800.4|173919.3|173794.3|159
1686280800000|2023-06-09 03:20:00|173923.6|173798.6|173903.7|173778.7|173931.4|173806.4|173901.5|173776.5|228
1686281100000|2023-06-09 03:25:00|173903.9|173778.9|173890.7|173765.7|173914.2|173789.2|173890|173765|402
1686281400000|2023-06-09 03:30:00|173890.1|173765.1|173895.4|173770.4|173902.4|173777.4|173889.2|173764.2|256
1686281700000|2023-06-09 03:35:00|173895|173770|173899.5|173774.5|173904.9|173779.9|173892.2|173767.2|214
1686282000000|2023-06-09 03:40:00|173900.3|173775.3|173898|173773|173901.7|173776.7|173888.1|173763.1|229
1686282300000|2023-06-09 03:45:00|173898.3|173773.3|173879.6|173754.6|173901|173776|173869.6|173744.6|316
1686282600000|2023-06-09 03:50:00|173879.3|173754.3|173898.4|173773.4|173899.9|173774.9|173869.7|173744.7|342
1686282900000|2023-06-09 03:55:00|173897.7|173772.7|173890.7|173765.7|173897.7|173772.7|173888.4|173763.4|169
1686283200000|2023-06-09 04:00:00|173891|173766|173903.3|173778.3|173903.5|173778.5|173890.7|173765.7|305
1686283500000|2023-06-09 04:05:00|173903.5|173778.5|173912.7|173787.7|173913.2|173788.2|173897.6|173772.6|198
1686283800000|2023-06-09 04:10:00|173913.2|173788.2|173921|173796|173928.1|173803.1|173905.6|173780.6|463
1686284100000|2023-06-09 04:15:00|173920.8|173795.8|173925.8|173800.8|173928.3|173803.3|173914.4|173789.4|480
1686284400000|2023-06-09 04:20:00|173926|173801|173927.7|173802.7|173929|173804|173922.3|173797.3|345
1686284700000|2023-06-09 04:25:00|173928.2|173803.2|173903.5|173778.5|173928.4|173803.4|173901.6|173776.6|418
1686285000000|2023-06-09 04:30:00|173903.8|173778.8|173925.5|173800.5|173926.3|173801.3|173902.3|173777.3|483
1686285300000|2023-06-09 04:35:00|173925.8|173800.8|173927.7|173802.7|173931.1|173806.1|173917.5|173792.5|273
1686285600000|2023-06-09 04:40:00|173927.2|173802.2|173930.3|173805.3|173935.2|173810.2|173927.1|173802.1|291
1686285900000|2023-06-09 04:45:00|173930.2|173805.2|173932.3|173807.3|173934.1|173809.1|173925.4|173800.4|285
1686286200000|2023-06-09 04:50:00|173932.6|173807.6|173914|173789|173935.5|173810.5|173908.6|173783.6|338
1686286500000|2023-06-09 04:55:00|173914.1|173789.1|173919.5|173794.5|173922.4|173797.4|173914.1|173789.1|397
1686286800000|2023-06-09 05:00:00|173919.3|173794.3|173873|173748|173924.4|173799.4|173870|173745|228
1686287100000|2023-06-09 05:05:00|173873.5|173748.5|173873.3|173748.3|173877|173752|173869.8|173744.8|248
1686287400000|2023-06-09 05:10:00|173872.7|173747.7|173874.2|173749.2|173875.2|173750.2|173870.6|173745.6|364
1686287700000|2023-06-09 05:15:00|173874.3|173749.3|173880|173755|173882.9|173757.9|173872|173747|514
1686288000000|2023-06-09 05:20:00|173879.4|173754.4|173896|173771|173898.1|173773.1|173872.8|173747.8|402
1686288300000|2023-06-09 05:25:00|173896.2|173771.2|173897.3|173772.3|173902|173777|173894.9|173769.9|551
1686288600000|2023-06-09 05:30:00|173897.5|173772.5|173899.4|173774.4|173901.7|173776.7|173892.9|173767.9|581
1686288900000|2023-06-09 05:35:00|173899.5|173774.5|173874.7|173749.7|173900.2|173775.2|173871.9|173746.9|350
1686289200000|2023-06-09 05:40:00|173874.4|173749.4|173839.9|173714.9|173874.6|173749.6|173839.7|173714.7|614
1686289500000|2023-06-09 05:45:00|173840.1|173715.1|173838.9|173713.9|173840.6|173715.6|173816.1|173691.1|383
1686289800000|2023-06-09 05:50:00|173839.1|173714.1|173839.3|173714.3|173839.9|173714.9|173803.2|173678.2|545
1686290100000|2023-06-09 05:55:00|173839.5|173714.5|173814.9|173689.9|173845.3|173720.3|173808.8|173683.8|418
1686290400000|2023-06-09 06:00:00|173810.5|173685.5|173809.7|173684.7|173850.1|173725.1|173806|173681|513
1686290700000|2023-06-09 06:05:00|173811.3|173686.3|173771.8|173646.8|173836.4|173711.4|173751.9|173626.9|345
1686291000000|2023-06-09 06:10:00|173771.7|173646.7|173681.4|173556.4|173774.3|173649.3|173681|173556|383
1686291300000|2023-06-09 06:15:00|173680.5|173555.5|173628.9|173503.9|173680.7|173555.7|173620.5|173495.5|366
1686291600000|2023-06-09 06:20:00|173628.7|173503.7|173657.8|173532.8|173663.4|173538.4|173622.1|173497.1|401
1686291900000|2023-06-09 06:25:00|173657.1|173532.1|173647.3|173522.3|173657.1|173532.1|173625.9|173500.9|410
1686292200000|2023-06-09 06:30:00|173646.7|173521.7|173639.8|173514.8|173663.1|173538.1|173630.5|173505.5|405
1686292500000|2023-06-09 06:35:00|173639.6|173514.6|173660.9|173535.9|173661.6|173536.6|173624.5|173499.5|459
1686292800000|2023-06-09 06:40:00|173660.7|173535.7|173632|173507|173663.2|173538.2|173631.3|173506.3|362
1686293100000|2023-06-09 06:45:00|173632.1|173507.1|173613.2|173488.2|173664.7|173539.7|173610|173485|349
1686293400000|2023-06-09 06:50:00|173613.1|173488.1|173601.7|173476.7|173613.2|173488.2|173588.9|173463.9|324
1686293700000|2023-06-09 06:55:00|173601.6|173476.6|173604.1|173479.1|173628.4|173503.4|173597.6|173472.6|394
1686294000000|2023-06-09 07:00:00|173600.7|173475.7|173662.7|173537.7|173696.5|173571.5|173588.7|173463.7|450
1686294300000|2023-06-09 07:05:00|173661.6|173536.6|173565|173440|173661.6|173536.6|173564.8|173439.8|468
1686294600000|2023-06-09 07:10:00|173565.4|173440.4|173591.6|173466.6|173613.6|173488.6|173556.5|173431.5|407
1686294900000|2023-06-09 07:15:00|173592.4|173467.4|173789.4|173664.4|173789.4|173664.4|173591.3|173466.3|448
1686295200000|2023-06-09 07:20:00|173791.3|173666.3|173885|173760|173886.8|173761.8|173787.7|173662.7|255
1686295500000|2023-06-09 07:25:00|173882.4|173757.4|173776.8|173651.8|173904.8|173779.8|173772.4|173647.4|415
1686295800000|2023-06-09 07:30:00|173775.3|173650.3|173791.4|173666.4|173854.2|173729.2|173774.7|173649.7|457
1686296100000|2023-06-09 07:35:00|173790.1|173665.1|173748.7|173623.7|173825.9|173700.9|173746.9|173621.9|353
1686296400000|2023-06-09 07:40:00|173748.8|173623.8|173796.5|173671.5|173855.8|173730.8|173748.5|173623.5|498
1686296700000|2023-06-09 07:45:00|173796.6|173671.6|173858.5|173733.5|173858.5|173733.5|173787.5|173662.5|460
1686297000000|2023-06-09 07:50:00|173860.7|173735.7|173828.1|173703.1|173887.3|173762.3|173818.4|173693.4|518
1686297300000|2023-06-09 07:55:00|173826.5|173701.5|173800.3|173675.3|173847.5|173722.5|173791.6|173666.6|399
1686297600000|2023-06-09 08:00:00|173799.9|173674.9|173828.9|173703.9|173868.4|173743.4|173799.9|173674.9|505
1686297900000|2023-06-09 08:05:00|173828.7|173703.7|173827.5|173702.5|173856.2|173731.2|173794.9|173669.9|450
1686298200000|2023-06-09 08:10:00|173827.4|173702.4|173786.3|173661.3|173847|173722|173785.9|173660.9|474
1686298500000|2023-06-09 08:15:00|173789.5|173664.5|173772.5|173647.5|173812.5|173687.5|173771.4|173646.4|453
1686298800000|2023-06-09 08:20:00|173772.4|173647.4|173802.4|173677.4|173804.3|173679.3|173765.6|173640.6|412
1686299100000|2023-06-09 08:25:00|173802.9|173677.9|173707.7|173582.7|173804.7|173679.7|173705.2|173580.2|454
1686299400000|2023-06-09 08:30:00|173708.5|173583.5|173707.5|173582.5|173718.1|173593.1|173706.3|173581.3|326
1686299700000|2023-06-09 08:35:00|173707.3|173582.3|173758.3|173633.3|173771.7|173646.7|173705.5|173580.5|508
1686300000000|2023-06-09 08:40:00|173758.2|173633.2|173744.6|173619.6|173769.2|173644.2|173733.5|173608.5|377
1686300300000|2023-06-09 08:45:00|173744.7|173619.7|173715.1|173590.1|173767.3|173642.3|173715.1|173590.1|400
1686300600000|2023-06-09 08:50:00|173715.2|173590.2|173767.2|173642.2|173769.1|173644.1|173704|173579|441
1686300900000|2023-06-09 08:55:00|173767.3|173642.3|173762.4|173637.4|173776.6|173651.6|173734.6|173609.6|409
1686301200000|2023-06-09 09:00:00|173761.8|173636.8|173818.7|173693.7|173837|173712|173757.4|173632.4|415
1686301500000|2023-06-09 09:05:00|173818.8|173693.8|173814.9|173689.9|173849|173724|173812.8|173687.8|353
1686301800000|2023-06-09 09:10:00|173814.8|173689.8|173777.4|173652.4|173815.3|173690.3|173776.1|173651.1|360
1686302100000|2023-06-09 09:15:00|173777.3|173652.3|173752.5|173627.5|173783.8|173658.8|173746.8|173621.8|280
1686302400000|2023-06-09 09:20:00|173752.8|173627.8|173801.1|173676.1|173806.4|173681.4|173752.1|173627.1|346
1686302700000|2023-06-09 09:25:00|173801.2|173676.2|173775.6|173650.6|173812.1|173687.1|173768.3|173643.3|359
1686303000000|2023-06-09 09:30:00|173775.7|173650.7|173869.4|173744.4|173870.6|173745.6|173765.3|173640.3|448
1686303300000|2023-06-09 09:35:00|173868.4|173743.4|173839.3|173714.3|173890.2|173765.2|173823|173698|353
1686303600000|2023-06-09 09:40:00|173839.1|173714.1|173856.5|173731.5|173865.5|173740.5|173839|173714|396
1686303900000|2023-06-09 09:45:00|173856.3|173731.3|173753.6|173628.6|173860.8|173735.8|173727.2|173602.2|358
1686304200000|2023-06-09 09:50:00|173753.5|173628.5|173815|173690|173845.6|173720.6|173750.4|173625.4|409
1686304500000|2023-06-09 09:55:00|173815.3|173690.3|173842.6|173717.6|173865.4|173740.4|173815.3|173690.3|406
1686304800000|2023-06-09 10:00:00|173842.5|173717.5|173831.5|173706.5|173842.6|173717.6|173776.5|173651.5|506
1686305100000|2023-06-09 10:05:00|173832.3|173707.3|173757.3|173632.3|173838.9|173713.9|173740.5|173615.5|384
1686305400000|2023-06-09 10:10:00|173757.2|173632.2|173749.5|173624.5|173788.3|173663.3|173739.8|173614.8|295
1686305700000|2023-06-09 10:15:00|173749.4|173624.4|173727.7|173602.7|173754.7|173629.7|173714.8|173589.8|357
1686306000000|2023-06-09 10:20:00|173728.8|173603.8|173718.5|173593.5|173752.4|173627.4|173718.5|173593.5|434
1686306300000|2023-06-09 10:25:00|173718.4|173593.4|173772.8|173647.8|173773.1|173648.1|173707|173582|404
1686306600000|2023-06-09 10:30:00|173773.1|173648.1|173775.9|173650.9|173803.9|173678.9|173753.2|173628.2|373
1686306900000|2023-06-09 10:35:00|173775.8|173650.8|173809.8|173684.8|173818.2|173693.2|173775.8|173650.8|358
1686307200000|2023-06-09 10:40:00|173809.5|173684.5|173721.4|173596.4|173810|173685|173710.7|173585.7|452
1686307500000|2023-06-09 10:45:00|173721.5|173596.5|173745.7|173620.7|173755.6|173630.6|173679.2|173554.2|424
1686307800000|2023-06-09 10:50:00|173746.5|173621.5|173708.2|173583.2|173747.2|173622.2|173703.2|173578.2|375
1686308100000|2023-06-09 10:55:00|173707.9|173582.9|173769.6|173644.6|173816|173691|173707.9|173582.9|432
1686308400000|2023-06-09 11:00:00|173770|173645|173757.8|173632.8|173781.8|173656.8|173744.4|173619.4|390
1686308700000|2023-06-09 11:05:00|173758.4|173633.4|173783.9|173658.9|173793|173668|173755.8|173630.8|383
1686309000000|2023-06-09 11:10:00|173783.7|173658.7|173691|173566|173787.2|173662.2|173687.6|173562.6|424
1686309300000|2023-06-09 11:15:00|173691.1|173566.1|173725.2|173600.2|173756.5|173631.5|173690.3|173565.3|409
1686309600000|2023-06-09 11:20:00|173725.4|173600.4|173664.8|173539.8|173731.9|173606.9|173654.9|173529.9|528
1686309900000|2023-06-09 11:25:00|173664.7|173539.7|173650.1|173525.1|173665.8|173540.8|173616.6|173491.6|387
1686310200000|2023-06-09 11:30:00|173650.2|173525.2|173784.9|173659.9|173788.7|173663.7|173646|173521|449
1686310500000|2023-06-09 11:35:00|173783.8|173658.8|173811.6|173686.6|173851.8|173726.8|173778.9|173653.9|467
1686310800000|2023-06-09 11:40:00|173811.7|173686.7|173806.1|173681.1|173820.9|173695.9|173788.5|173663.5|293
1686311100000|2023-06-09 11:45:00|173806.2|173681.2|173748.5|173623.5|173819.5|173694.5|173724.6|173599.6|415
1686311400000|2023-06-09 11:50:00|173748.6|173623.6|173725.4|173600.4|173798.4|173673.4|173724.7|173599.7|399
1686311700000|2023-06-09 11:55:00|173726.4|173601.4|173804.4|173679.4|173804.4|173679.4|173723.7|173598.7|500
1686312000000|2023-06-09 12:00:00|173804.7|173679.7|173816|173691|173826.2|173701.2|173742.9|173617.9|562
1686312300000|2023-06-09 12:05:00|173815.9|173690.9|173863.5|173738.5|173907.7|173782.7|173806.7|173681.7|546
1686312600000|2023-06-09 12:10:00|173863.4|173738.4|173872.1|173747.1|173905.4|173780.4|173819.8|173694.8|537
1686312900000|2023-06-09 12:15:00|173872.3|173747.3|173835.2|173710.2|173876.3|173751.3|173804.8|173679.8|468
1686313200000|2023-06-09 12:20:00|173835.3|173710.3|173769.7|173644.7|173841.9|173716.9|173715.7|173590.7|489
1686313500000|2023-06-09 12:25:00|173769.6|173644.6|173664.7|173539.7|173772.2|173647.2|173616.5|173491.5|386
1686313800000|2023-06-09 12:30:00|173662.1|173537.1|173541.3|173416.3|173662.1|173537.1|173492.6|173367.6|619
1686314100000|2023-06-09 12:35:00|173540.1|173415.1|173474|173349|173540.1|173415.1|173431.2|173306.2|642
1686314400000|2023-06-09 12:40:00|173474.4|173349.4|173450.3|173325.3|173476.7|173351.7|173411.4|173286.4|555
1686314700000|2023-06-09 12:45:00|173450.4|173325.4|173473.3|173348.3|173519.4|173394.4|173435.6|173310.6|617
1686315000000|2023-06-09 12:50:00|173473.2|173348.2|173508.6|173383.6|173530.4|173405.4|173442.9|173317.9|583
1686315300000|2023-06-09 12:55:00|173508.7|173383.7|173383.2|173258.2|173531.1|173406.1|173381.8|173256.8|561
1686315600000|2023-06-09 13:00:00|173380.3|173255.3|173377.6|173252.6|173421.5|173309.3|173324.1|173229.2|573
1686315900000|2023-06-09 13:05:00|173376.9|173251.9|173201.5|173076.5|173380.9|173279.6|173176.2|173051.2|629
1686316200000|2023-06-09 13:10:00|173199.8|173074.8|173159.1|173109.1|173221|173110.1|173154.1|173029.1|587
1686316500000|2023-06-09 13:15:00|173191.3|173066.3|173226.9|173101.9|173243|173118|173173.6|173048.6|525
1686316800000|2023-06-09 13:20:00|173239.2|173114.2|173233|173108|173255.9|173130.9|173199.6|173074.6|476
1686317100000|2023-06-09 13:25:00|173232.9|173107.9|173205.6|173080.6|173293.7|173168.7|173205|173080|556
1686317400000|2023-06-09 13:30:00|173202.3|173077.3|173127.5|173077.5|173225.8|173111.3|173124.6|173042.7|592
1686317700000|2023-06-09 13:35:00|173127.4|173077.4|173146|173021|173184|173090.5|173110.8|173017.5|678
1686318000000|2023-06-09 13:40:00|173146.1|173021.1|173111.3|172986.3|173161.4|173036.4|173105.7|172980.7|747
1686318300000|2023-06-09 13:45:00|173110.7|172985.7|173016.3|172966.3|173112|173001|173013|172930.6|582
1686318600000|2023-06-09 13:50:00|173015.1|172965.1|172932.9|172882.9|173071|172975.7|172915.6|172804.4|637
1686318900000|2023-06-09 13:55:00|172935.3|172885.3|172988.9|172938.9|173076.4|172951.4|172931.7|172852|558
1686319200000|2023-06-09 14:00:00|172986.6|172936.6|172977.6|172852.6|173055.7|172961.6|172960.9|172851.3|601
1686319500000|2023-06-09 14:05:00|172978.2|172853.2|173116.7|172991.7|173118.5|173029.5|172955.6|172835.3|539
1686319800000|2023-06-09 14:10:00|173116.8|172991.8|173184.7|173059.7|173224.5|173112.2|173111.6|172986.6|612
1686320100000|2023-06-09 14:15:00|173184.6|173059.6|173237.8|173112.8|173271.8|173150.1|173131.4|173041.4|555
1686320400000|2023-06-09 14:20:00|173237.9|173112.9|173247.8|173122.8|173250.2|173130.8|173173.3|173048.3|465
1686320700000|2023-06-09 14:25:00|173247.5|173122.5|173190.4|173065.4|173265|173140|173159.1|173034.1|592
1686321000000|2023-06-09 14:30:00|173189.4|173064.4|173144.4|173019.4|173189.4|173064.4|173083.6|172958.6|626
1686321300000|2023-06-09 14:35:00|173143.9|173018.9|173189.2|173064.2|173211.7|173112|173109.2|172984.2|633
1686321600000|2023-06-09 14:40:00|173189.1|173064.1|173186.9|173061.9|173249.1|173157.9|173182.4|173057.4|631
1686321900000|2023-06-09 14:45:00|173185|173060|173194.1|173069.1|173217.5|173124.7|173166.2|173058|587
1686322200000|2023-06-09 14:50:00|173193.3|173068.3|173180.9|173055.9|173228.8|173103.8|173172|173047|605
1686322500000|2023-06-09 14:55:00|173192|173067|173350.8|173225.8|173393.4|173268.4|173187.8|173062.8|737
1686322800000|2023-06-09 15:00:00|173352.1|173227.1|173433.5|173308.5|173442.5|173360|173315.2|173224.5|640
1686323100000|2023-06-09 15:05:00|173433.6|173308.6|173290.6|173165.6|173434.4|173309.4|173260.6|173161.5|554
1686323400000|2023-06-09 15:10:00|173290.5|173165.5|173216.8|173091.8|173291.7|173166.7|173215.4|173090.4|324
1686323700000|2023-06-09 15:15:00|173216.9|173091.9|173126.2|173001.2|173224.5|173099.5|173126.2|173001.2|415
1686324000000|2023-06-09 15:20:00|173126.1|173001.1|173163|173038|173172|173077|173095.8|172970.8|537
1686324300000|2023-06-09 15:25:00|173164|173039|173229.8|173104.8|173229.9|173128|173147.3|173022.3|551
1686324600000|2023-06-09 15:30:00|173229.7|173104.7|173191.5|173066.5|173283|173175.3|173187|173062|611
1686324900000|2023-06-09 15:35:00|173191.4|173066.4|173052.4|172927.4|173197.4|173072.4|173045.1|172920.1|567
1686325200000|2023-06-09 15:40:00|173052.3|172927.3|173141.5|173016.5|173145.7|173051.5|172963.9|172878.3|577
1686325500000|2023-06-09 15:45:00|173141.2|173016.2|173164.7|173039.7|173180|173091.9|173095.7|173000.9|527
1686325800000|2023-06-09 15:50:00|173164.6|173039.6|173052.3|172927.3|173171.3|173046.3|173035.4|172920.9|560
1686326100000|2023-06-09 15:55:00|173054.6|172929.6|173016.7|172891.7|173055.1|172930.1|172951.5|172826.5|592
1686326400000|2023-06-09 16:00:00|173017.6|172892.6|173041|172916|173143.3|173018.3|173015.2|172890.2|606
1686326700000|2023-06-09 16:05:00|173041.4|172916.4|172940.6|172815.6|173043.7|172918.7|172940|172815|480
1686327000000|2023-06-09 16:10:00|172940.7|172815.7|172873.5|172748.5|172958.3|172833.3|172852|172727|368
1686327300000|2023-06-09 16:15:00|172873.2|172748.2|172871.4|172746.4|172897.1|172772.1|172841.7|172716.7|479
1686327600000|2023-06-09 16:20:00|172871.5|172746.5|172804.3|172679.3|172871.6|172782.5|172767.7|172668.8|378
1686327900000|2023-06-09 16:25:00|172805.7|172680.7|172807.2|172682.2|172844.4|172719.4|172804.1|172679.1|546
1686328200000|2023-06-09 16:30:00|172807.1|172682.1|172794.8|172669.8|172834.4|172709.4|172794.3|172669.3|425
1686328500000|2023-06-09 16:35:00|172786.4|172661.4|172904.6|172779.6|172919.5|172794.5|172776.7|172651.7|553
1686328800000|2023-06-09 16:40:00|172904.7|172779.7|172927.5|172802.5|172966.7|172841.7|172903.5|172778.5|607
1686329100000|2023-06-09 16:45:00|172926.6|172801.6|172897.9|172772.9|172984.2|172859.2|172897.6|172772.6|405
1686329400000|2023-06-09 16:50:00|172897.7|172772.7|172921|172796|172921|172796|172864.8|172739.8|507
1686329700000|2023-06-09 16:55:00|172922|172797|172829.8|172704.8|172933.1|172854.3|172799.4|172703.2|520
1686330000000|2023-06-09 17:00:00|172829.1|172704.1|172854.4|172729.4|172880.2|172755.2|172829.1|172704.1|596
1686330300000|2023-06-09 17:05:00|172855.5|172730.5|172805.5|172680.5|172875.7|172788.5|172765.4|172677.8|494
1686330600000|2023-06-09 17:10:00|172805|172680|172710.6|172585.6|172809.6|172684.6|172708.7|172583.7|537
1686330900000|2023-06-09 17:15:00|172710.7|172585.7|172733.6|172608.6|172783.7|172658.7|172694.1|172569.1|437
1686331200000|2023-06-09 17:20:00|172733.3|172608.3|172752.6|172627.6|172783.8|172658.8|172733.2|172608.2|390
1686331500000|2023-06-09 17:25:00|172753|172628|172839.4|172714.4|172858.2|172733.2|172748.5|172623.5|451
1686331800000|2023-06-09 17:30:00|172840.4|172715.4|172836.8|172711.8|172869.5|172744.5|172805.9|172680.9|333
1686332100000|2023-06-09 17:35:00|172836.7|172711.7|172712.8|172587.8|172836.7|172711.7|172706.4|172581.4|511
1686332400000|2023-06-09 17:40:00|172712.7|172587.7|172761.6|172636.6|172764.6|172639.6|172679.6|172554.6|439
1686332700000|2023-06-09 17:45:00|172761.2|172636.2|172688.1|172563.1|172761.2|172636.2|172678|172553|386
1686333000000|2023-06-09 17:50:00|172688.2|172563.2|172717.4|172592.4|172722.4|172629.7|172675.2|172557.5|448
1686333300000|2023-06-09 17:55:00|172718.1|172593.1|172716.8|172591.8|172778.6|172656.9|172687.3|172562.3|471
1686333600000|2023-06-09 18:00:00|172714.8|172589.8|172773.2|172648.2|172773.9|172648.9|172690|172565|577
1686333900000|2023-06-09 18:05:00|172773.3|172648.3|172745.8|172620.8|172775.2|172709.5|172738.9|172613.9|355
1686334200000|2023-06-09 18:10:00|172745.9|172620.9|172682|172557|172747.5|172622.5|172653|172552.1|480
1686334500000|2023-06-09 18:15:00|172682.2|172557.2|172633.7|172583.7|172725|172600|172626.4|172541.7|478
1686334800000|2023-06-09 18:20:00|172633.6|172583.6|172692.3|172567.3|172715.4|172621.7|172620.2|172561.3|336
1686335100000|2023-06-09 18:25:00|172692.2|172567.2|172717|172592|172725.9|172621.9|172654.9|172565.3|445
1686335400000|2023-06-09 18:30:00|172717.6|172592.6|172782.7|172732.7|172827.5|172749.1|172710.8|172589.9|560
1686335700000|2023-06-09 18:35:00|172782.9|172732.9|172813.9|172688.9|172814.3|172733.6|172766.4|172641.4|586
1686336000000|2023-06-09 18:40:00|172813.8|172688.8|172770.6|172645.6|172851.7|172749.5|172763.6|172638.6|513
1686336300000|2023-06-09 18:45:00|172770.5|172645.5|172834.9|172709.9|172850.9|172725.9|172757|172632|494
1686336600000|2023-06-09 18:50:00|172834.8|172709.8|172812.3|172687.3|172835.9|172710.9|172767.4|172642.4|620
1686336900000|2023-06-09 18:55:00|172812.2|172687.2|172765|172640|172814.7|172718.3|172760.3|172635.3|587
1686337200000|2023-06-09 19:00:00|172762.5|172637.5|172732.8|172607.8|172776.4|172651.4|172718.8|172593.8|607
1686337500000|2023-06-09 19:05:00|172732.7|172607.7|172758|172633|172786.7|172661.7|172715.6|172590.6|699
1686337800000|2023-06-09 19:10:00|172758.1|172633.1|172756|172631|172799.1|172674.1|172715.7|172590.7|609
1686338100000|2023-06-09 19:15:00|172756.1|172631.1|172721.9|172596.9|172784.4|172659.4|172695.9|172570.9|670
1686338400000|2023-06-09 19:20:00|172721.8|172596.8|172731.5|172606.5|172753.4|172628.4|172713.9|172588.9|625
1686338700000|2023-06-09 19:25:00|172730.8|172605.8|172761.5|172636.5|172774.5|172649.5|172730.8|172605.8|525
1686339000000|2023-06-09 19:30:00|172762|172637|172751.3|172626.3|172775.1|172653.6|172701.9|172616.2|477
1686339300000|2023-06-09 19:35:00|172751.2|172626.2|172722|172597|172758.5|172633.5|172716.5|172591.5|592
1686339600000|2023-06-09 19:40:00|172722.1|172597.1|172728.9|172603.9|172740.4|172615.4|172712.8|172587.8|561
1686339900000|2023-06-09 19:45:00|172729|172604|172730.3|172605.3|172742|172617|172723.8|172598.8|425
1686340200000|2023-06-09 19:50:00|172730.9|172605.9|172751.8|172626.8|172764.6|172639.6|172716.9|172591.9|489
1686340500000|2023-06-09 19:55:00|172752.4|172627.4|172790.4|172665.4|172790.4|172665.4|172733.1|172608.1|590
1686340800000|2023-06-09 20:00:00|172793.3|172668.3|172775.4|172650.4|172803.2|172678.2|172770.1|172645.1|642
1686341100000|2023-06-09 20:05:00|172775|172650|172815.6|172690.6|172818.4|172693.4|172773.1|172648.1|502
1686341400000|2023-06-09 20:10:00|172815.3|172690.3|172815.1|172690.1|172819.3|172694.3|172807.7|172682.7|454
1686341700000|2023-06-09 20:15:00|172815.2|172690.2|172850.2|172725.2|172851.3|172726.3|172814|172689|262
1686342000000|2023-06-09 20:20:00|172850.5|172725.5|172820.2|172695.2|172850.5|172725.5|172819.7|172694.7|356
1686342300000|2023-06-09 20:25:00|172820.3|172695.3|172824.1|172699.1|172836.4|172711.4|172805.3|172680.3|319
1686342600000|2023-06-09 20:30:00|172824.4|172699.4|172845.9|172720.9|172846.3|172721.3|172819.1|172694.1|430
1686342900000|2023-06-09 20:35:00|172846.1|172721.1|172828|172703|172847.5|172722.5|172820.6|172695.6|456
1686343200000|2023-06-09 20:40:00|172827|172702|172826.9|172701.9|172832.4|172707.4|172826.8|172701.8|302
1686343500000|2023-06-09 20:45:00|172841.1|172716.1|173021.2|172896.2|173047.4|172922.4|172840.5|172715.5|547
1686343800000|2023-06-09 20:50:00|173024.6|172899.6|172997.6|172718.4|173041.7|172916.7|172853|172703.7|375
1686344100000|2023-06-09 20:55:00|173000.6|172727.6|173026.5|172716.5|173049.5|172786.4|172900.7|172679.7|321
1686513600000|2023-06-11 20:00:00|173305.3|172950.3|173225.7|172870.7|173305.3|172950.3|173225.7|172870.7|3
1686513900000|2023-06-11 20:05:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|1
1686515400000|2023-06-11 20:30:00|173225.7|172870.7|173225.7|172870.7|173225.7|172870.7|173225.7|172870.7|1
1686516000000|2023-06-11 20:40:00|173305.3|172950.3|173234.3|172879.3|173305.3|172950.3|173234.3|172879.3|2
1686516300000|2023-06-11 20:45:00|173258.7|172903.7|173258.7|172903.7|173258.7|172903.7|173258.7|172903.7|1
1686516600000|2023-06-11 20:50:00|173217.5|172862.5|173217.5|172862.5|173305.3|172950.3|173217.5|172862.5|3
1686516900000|2023-06-11 20:55:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|1
1686517200000|2023-06-11 21:00:00|173137.3|172782.3|173010.6|172690|173137.3|172782.3|173010.6|172690|3
1686517500000|2023-06-11 21:05:00|172991.2|172637.4|173065.3|172755.3|173085.3|172755.3|172989.6|172634.6|14
1686517800000|2023-06-11 21:10:00|173089.3|172779.3|173177.6|172867.6|173236.6|172926.6|172927.1|172655.1|84
1686518100000|2023-06-11 21:15:00|173166.6|172856.6|173198.9|172888.9|173236.6|172926.6|173166.6|172856.6|29
1686518400000|2023-06-11 21:20:00|173236.6|172926.6|173236.6|172926.6|173236.6|172926.6|173198.9|172888.9|11
1686518700000|2023-06-11 21:25:00|173198.9|172888.9|173201.7|172891.7|173259.8|172949.8|173187.1|172877.1|17
1686519000000|2023-06-11 21:30:00|173209.7|172899.7|173236.6|172926.6|173236.6|172926.6|173176|172866|26
1686519300000|2023-06-11 21:35:00|173190.6|172880.6|173189.5|172879.5|173236.6|172926.6|173189.5|172879.5|12
1686519600000|2023-06-11 21:40:00|173231.7|172921.7|173236.6|172926.6|173236.6|172926.6|173188.8|172878.8|14
1686519900000|2023-06-11 21:45:00|173190.6|172880.6|173190.6|172880.6|173236.6|172926.6|173190.6|172880.6|11
1686520200000|2023-06-11 21:50:00|173236.6|172926.6|173236.6|172926.6|173236.6|172926.6|173175.6|172865.6|17
1686520500000|2023-06-11 21:55:00|173190.6|172880.6|173211.1|172901.1|173236.6|172926.6|173190.6|172880.6|16
1686520800000|2023-06-11 22:00:00|173209.7|172899.7|173033.7|172788.3|173209.7|172899.7|172978.1|172737.9|414
1686521100000|2023-06-11 22:05:00|173033.6|172788.4|172989.8|172781.3|173039.4|172843.5|172963.7|172764.2|127
1686521400000|2023-06-11 22:10:00|172975.8|172793.1|172989.6|172818.5|173033.8|172835.8|172956.6|172760.7|194
1686521700000|2023-06-11 22:15:00|172974.8|172834.9|172946.2|172771.3|173005.9|172838.4|172944.1|172769.7|220
1686522000000|2023-06-11 22:20:00|172946.3|172771.2|172927.8|172802.8|172948.7|172805.6|172919.7|172754.5|115
1686522300000|2023-06-11 22:25:00|172929.7|172804.7|172921|172772.5|172937.2|172805.9|172914.5|172761.2|94
1686522600000|2023-06-11 22:30:00|172921.2|172793.8|172923.2|172793.6|172955.8|172797|172885.1|172758.7|185
1686522900000|2023-06-11 22:35:00|172925.4|172800.4|172938.7|172813.7|172956.4|172820|172925.4|172800.4|161
1686523200000|2023-06-11 22:40:00|172941.3|172815.6|172952.5|172827.5|172961.9|172828.1|172940.5|172803.5|127
1686523500000|2023-06-11 22:45:00|172947.4|172822.4|172914.3|172789.3|172954.3|172829.3|172913.9|172788.9|81
1686523800000|2023-06-11 22:50:00|172914.4|172789.4|172921.9|172796.9|172923.6|172798.6|172913.6|172778.9|105
1686524100000|2023-06-11 22:55:00|172922.6|172797.6|172965.4|172840.4|172965.4|172840.4|172915.8|172789.7|105
1686524400000|2023-06-11 23:00:00|172965.3|172840.3|172905.7|172780.7|172992.4|172867.4|172903.7|172778.7|191
1686524700000|2023-06-11 23:05:00|172906.5|172781.5|172870.8|172745.8|172907.7|172782.7|172860.3|172735.3|134
1686525000000|2023-06-11 23:10:00|172869.9|172744.9|172866.8|172741.8|172871.5|172746.5|172855.8|172730.8|85
1686525300000|2023-06-11 23:15:00|172864.8|172739.8|172864.9|172739.9|172870.8|172745.8|172854.7|172729.7|68
1686525600000|2023-06-11 23:20:00|172865.5|172740.5|172867.1|172742.1|172878.5|172753.5|172864.5|172739.5|81
1686525900000|2023-06-11 23:25:00|172865.9|172740.9|172894.9|172769.9|172909.2|172784.2|172865.9|172740.9|87
1686526200000|2023-06-11 23:30:00|172899|172774|172898.4|172773.4|172904|172779|172894.2|172769.2|90
1686526500000|2023-06-11 23:35:00|172898.8|172773.8|172908|172783|172910.7|172785.7|172896.6|172771.6|66
1686526800000|2023-06-11 23:40:00|172910.7|172785.7|172918.3|172793.3|172918.8|172793.8|172900.6|172775.6|94
1686527100000|2023-06-11 23:45:00|172916.7|172791.7|172923.5|172798.5|172931.2|172806.2|172915|172790|83
1686527400000|2023-06-11 23:50:00|172927.7|172802.7|172917.1|172792.1|172930.1|172805.1|172914.4|172789.4|108
1686527700000|2023-06-11 23:55:00|172917.2|172792.2|172909.3|172784.3|172926.8|172801.8|172909.2|172784.2|203
1686528000000|2023-06-12 00:00:00|172907.6|172782.6|172932.3|172807.3|172939.3|172814.3|172906.8|172781.8|294
1686528300000|2023-06-12 00:05:00|172932.5|172807.5|172962.2|172837.2|172965.1|172840.1|172930.1|172805.1|195
1686528600000|2023-06-12 00:10:00|172962.1|172837.1|172956.2|172831.2|172993.5|172868.5|172956.2|172831.2|266
1686528900000|2023-06-12 00:15:00|172957.8|172832.8|172932.6|172807.6|172964.7|172839.7|172930.3|172805.3|185
1686529200000|2023-06-12 00:20:00|172934.9|172809.9|172945.8|172820.8|172969.3|172844.3|172932.7|172807.7|149
1686529500000|2023-06-12 00:25:00|172945.6|172820.6|172958.5|172833.5|172961.6|172836.6|172945.1|172820.1|105
1686529800000|2023-06-12 00:30:00|172958.8|172833.8|172936.4|172811.4|172988|172863|172936.3|172811.3|328
1686530100000|2023-06-12 00:35:00|172936.2|172811.2|172935.4|172810.4|172950.4|172825.4|172931.5|172806.5|194
1686530400000|2023-06-12 00:40:00|172935.5|172810.5|172930.6|172805.6|172937.1|172812.1|172918.3|172793.3|185
1686530700000|2023-06-12 00:45:00|172930.7|172805.7|172938.2|172813.2|172945.8|172820.8|172927.2|172802.2|270
1686531000000|2023-06-12 00:50:00|172938.3|172813.3|172984|172859|172986.4|172861.4|172937.6|172812.6|273
1686531300000|2023-06-12 00:55:00|172985.2|172860.2|173001.4|172876.4|173009.8|172884.8|172965.8|172840.8|493
1686531600000|2023-06-12 01:00:00|173000.6|172875.6|173071.4|172946.4|173076.4|172951.4|173000.3|172875.3|315
1686531900000|2023-06-12 01:05:00|173071.3|172946.3|173025.7|172900.7|173071.8|172946.8|173025.7|172900.7|217
1686532200000|2023-06-12 01:10:00|173026.5|172901.5|173026.5|172901.5|173030.5|172905.5|173024|172899|131
1686532500000|2023-06-12 01:15:00|173026.4|172901.4|173027.9|172902.9|173054.7|172929.7|173008.2|172883.2|287
1686532800000|2023-06-12 01:20:00|173027.8|172902.8|173023.7|172898.7|173030.1|172905.1|173018.4|172893.4|229
1686533100000|2023-06-12 01:25:00|173023.8|172898.8|173027.8|172902.8|173028.2|172903.2|173020|172895|177
1686533400000|2023-06-12 01:30:00|173027.7|172902.7|173032|172907|173050.3|172925.3|173015.8|172890.8|351
1686533700000|2023-06-12 01:35:00|173032.2|172907.2|173029.4|172904.4|173054.8|172929.8|173024.9|172899.9|498
1686534000000|2023-06-12 01:40:00|173027.3|172902.3|173029.3|172904.3|173034.5|172909.5|173022.5|172897.5|380
1686534300000|2023-06-12 01:45:00|173029.2|172904.2|173031.7|172906.7|173031.7|172906.7|173021.3|172896.3|293
1686534600000|2023-06-12 01:50:00|173031.6|172906.6|173023.7|172898.7|173034.2|172909.2|173022|172897|333
1686534900000|2023-06-12 01:55:00|173024.1|172899.1|173058|172933|173062.3|172937.3|173023.9|172898.9|435
1686535200000|2023-06-12 02:00:00|173058.1|172933.1|173055.9|172930.9|173062.6|172937.6|173053.7|172928.7|438
1686535500000|2023-06-12 02:05:00|173056.2|172931.2|173056.3|172931.3|173064.8|172939.8|173051.2|172926.2|321
1686535800000|2023-06-12 02:10:00|173056.4|172931.4|173054.7|172929.7|173065|172940|173053.8|172928.8|339
1686536100000|2023-06-12 02:15:00|173055.2|172930.2|173061.2|172936.2|173061.5|172936.5|173049.9|172924.9|332
1686536400000|2023-06-12 02:20:00|173059.3|172934.3|173053.8|172928.8|173059.3|172934.3|173045.1|172920.1|394
1686536700000|2023-06-12 02:25:00|173053.9|172928.9|173053.2|172928.2|173058|172933|173043.4|172918.4|350
1686537000000|2023-06-12 02:30:00|173053.6|172928.6|173078.2|172953.2|173081.7|172956.7|173051.8|172926.8|354
1686537300000|2023-06-12 02:35:00|173078.3|172953.3|173079.3|172954.3|173091.3|172966.3|173070.4|172945.4|322
1686537600000|2023-06-12 02:40:00|173079.4|172954.4|173069.5|172944.5|173088.8|172963.8|173068.9|172943.9|306
1686537900000|2023-06-12 02:45:00|173069.4|172944.4|173083.5|172958.5|173091.3|172966.3|173058.2|172933.2|213
1686538200000|2023-06-12 02:50:00|173083.6|172958.6|173059.2|172934.2|173085.5|172960.5|173054.6|172929.6|244
1686538500000|2023-06-12 02:55:00|173059.5|172934.5|173063.1|172938.1|173084.8|172959.8|173059.4|172934.4|367
1686538800000|2023-06-12 03:00:00|173064.5|172939.5|173085|172960|173086.9|172961.9|173063.3|172938.3|460
1686539100000|2023-06-12 03:05:00|173085.1|172960.1|173056.5|172931.5|173090.6|172965.6|173054.7|172929.7|320
1686539400000|2023-06-12 03:10:00|173055.3|172930.3|173051.2|172926.2|173056.9|172931.9|173037|172912|247
1686539700000|2023-06-12 03:15:00|173051.8|172926.8|173055.1|172930.1|173056.6|172931.6|173051|172926|246
1686540000000|2023-06-12 03:20:00|173053.7|172928.7|173084.9|172959.9|173096.1|172971.1|173049.7|172924.7|254
1686540300000|2023-06-12 03:25:00|173084.3|172959.3|173083.4|172958.4|173087.5|172962.5|173078.4|172953.4|204
1686540600000|2023-06-12 03:30:00|173081.3|172956.3|173037.7|172912.7|173081.3|172956.3|173035.6|172910.6|120
1686540900000|2023-06-12 03:35:00|173038.1|172913.1|173036.4|172911.4|173041.4|172916.4|173034.1|172909.1|124
1686541200000|2023-06-12 03:40:00|173036.6|172911.6|173054.3|172929.3|173056.3|172931.3|173035|172910|268
1686541500000|2023-06-12 03:45:00|173054.6|172929.6|173052.4|172927.4|173055.3|172930.3|173048.4|172923.4|261
1686541800000|2023-06-12 03:50:00|173052.3|172927.3|173039.5|172914.5|173052.7|172927.7|173034.9|172909.9|193
1686542100000|2023-06-12 03:55:00|173039.7|172914.7|173022.7|172897.7|173040.3|172915.3|173005.5|172880.5|291
1686542400000|2023-06-12 04:00:00|173023|172898|173033|172908|173035.2|172910.2|173022.7|172897.7|277
1686542700000|2023-06-12 04:05:00|173032.9|172907.9|173011.1|172886.1|173033.3|172908.3|173007.2|172882.2|486
1686543000000|2023-06-12 04:10:00|173010.9|172885.9|172998.7|172873.7|173031.9|172906.9|172997.5|172872.5|396
1686543300000|2023-06-12 04:15:00|172998.8|172873.8|172994.4|172869.4|173001.4|172876.4|172993.1|172868.1|283
1686543600000|2023-06-12 04:20:00|172994.1|172869.1|172997.9|172872.9|173001|172876|172991.2|172866.2|209
1686543900000|2023-06-12 04:25:00|172997.7|172872.7|173005.1|172880.1|173010.5|172885.5|172997.4|172872.4|244
1686544200000|2023-06-12 04:30:00|173005|172880|173002.2|172877.2|173010.3|172885.3|172998.3|172873.3|276
1686544500000|2023-06-12 04:35:00|173002.3|172877.3|173007.7|172882.7|173017.7|172892.7|173002.3|172877.3|483
1686544800000|2023-06-12 04:40:00|173007.2|172882.2|173024.5|172899.5|173032.2|172907.2|173005.6|172880.6|365
1686545100000|2023-06-12 04:45:00|173024.6|172899.6|173025.8|172900.8|173031|172906|173021.9|172896.9|310
1686545400000|2023-06-12 04:50:00|173025.9|172900.9|173025.9|172900.9|173030.2|172905.2|173021.5|172896.5|416
1686545700000|2023-06-12 04:55:00|173027|172902|173005.3|172880.3|173031.5|172906.5|173003|172878|370
1686546000000|2023-06-12 05:00:00|173010.4|172885.4|173014.6|172889.6|173022.2|172897.2|173006.4|172881.4|287
1686546300000|2023-06-12 05:05:00|173014.4|172889.4|172963.7|172838.7|173015.9|172890.9|172963.5|172838.5|619
1686546600000|2023-06-12 05:10:00|172963.5|172838.5|172973.9|172848.9|172981.1|172856.1|172959.2|172834.2|420
1686546900000|2023-06-12 05:15:00|172971.4|172846.4|172967.2|172842.2|172974.8|172849.8|172963.5|172838.5|446
1686547200000|2023-06-12 05:20:00|172967.1|172842.1|172967|172842|172972.8|172847.8|172964.1|172839.1|753
1686547500000|2023-06-12 05:25:00|172965.9|172840.9|172968.8|172843.8|172974.7|172849.7|172965.5|172840.5|584
1686547800000|2023-06-12 05:30:00|172968.9|172843.9|173046.7|172921.7|173051.9|172926.9|172964.5|172839.5|458
1686548100000|2023-06-12 05:35:00|173051.9|172926.9|173033.4|172908.4|173052.4|172927.4|173027.6|172902.6|464
1686548400000|2023-06-12 05:40:00|173033.5|172908.5|173029.3|172904.3|173035.5|172910.5|173027.9|172902.9|259
1686548700000|2023-06-12 05:45:00|173029.2|172904.2|173034|172909|173036|172911|173027.2|172902.2|488
1686549000000|2023-06-12 05:50:00|173033.8|172908.8|173032|172907|173035.1|172910.1|173024.7|172899.7|799
1686549300000|2023-06-12 05:55:00|173032.3|172907.3|172987.2|172862.2|173034.1|172909.1|172980.4|172855.4|639
1686549600000|2023-06-12 06:00:00|172989.7|172864.7|172956.8|172831.8|173000.5|172875.5|172943.4|172818.4|568
1686549900000|2023-06-12 06:05:00|172955.9|172830.9|172904.2|172779.2|172979.7|172854.7|172901.9|172776.9|544
1686550200000|2023-06-12 06:10:00|172904.3|172779.3|172996.8|172871.8|173004.9|172879.9|172902.6|172777.6|495
1686550500000|2023-06-12 06:15:00|172996.7|172871.7|172967.8|172842.8|172999.3|172874.3|172967.6|172842.6|502
1686550800000|2023-06-12 06:20:00|172967.6|172842.6|172998.1|172873.1|173001.7|172876.7|172967.1|172842.1|663
1686551100000|2023-06-12 06:25:00|172998|172873|172940.8|172815.8|173002.2|172877.2|172936|172811|561
1686551400000|2023-06-12 06:30:00|172940.4|172815.4|172973.3|172848.3|172974.1|172849.1|172934.9|172809.9|488
1686551700000|2023-06-12 06:35:00|172973.4|172848.4|172982.3|172857.3|172983.3|172858.3|172935.5|172810.5|541
1686552000000|2023-06-12 06:40:00|172982.4|172857.4|172980.7|172855.7|172999.1|172874.1|172963|172838|440
1686552300000|2023-06-12 06:45:00|172980.8|172855.8|172972.6|172847.6|172993.3|172868.3|172942.1|172817.1|521
1686552600000|2023-06-12 06:50:00|172972.5|172847.5|172958.5|172833.5|172972.9|172847.9|172937.8|172812.8|470
1686552900000|2023-06-12 06:55:00|172960.5|172835.5|172931.5|172806.5|172968.2|172843.2|172927|172802|644
1686553200000|2023-06-12 07:00:00|172931.2|172806.2|172936.5|172811.5|172967.3|172842.3|172923.4|172798.4|661
1686553500000|2023-06-12 07:05:00|172936.4|172811.4|173022.6|172897.6|173026.5|172901.5|172917.1|172792.1|800
1686553800000|2023-06-12 07:10:00|173023|172898|172989.8|172864.8|173059.2|172934.2|172988.8|172863.8|694
1686554100000|2023-06-12 07:15:00|172990.8|172865.8|173148.2|173023.2|173166.2|173041.2|172990.1|172865.1|656
1686554400000|2023-06-12 07:20:00|173148.4|173023.4|173155.1|173030.1|173164.8|173039.8|173101.8|172976.8|558
1686554700000|2023-06-12 07:25:00|173155|173030|173150.1|173025.1|173176.2|173051.2|173131|173006|514
1686555000000|2023-06-12 07:30:00|173150.7|173025.7|173262.6|173137.6|173265|173140|173130.2|173005.2|620
1686555300000|2023-06-12 07:35:00|173262.5|173137.5|173275.8|173150.8|173297|173172|173249.6|173124.6|587
1686555600000|2023-06-12 07:40:00|173275.9|173150.9|173244.3|173119.3|173291.4|173166.4|173237.8|173112.8|518
1686555900000|2023-06-12 07:45:00|173244.2|173119.2|173235.5|173110.5|173244.2|173119.2|173176.3|173051.3|446
1686556200000|2023-06-12 07:50:00|173235.4|173110.4|173224.7|173099.7|173257.8|173132.8|173200.8|173075.8|546
1686556500000|2023-06-12 07:55:00|173224.9|173099.9|173171.2|173046.2|173224.9|173099.9|173169.6|173044.6|556
1686556800000|2023-06-12 08:00:00|173171.3|173046.3|173148.3|173023.3|173173.2|173048.2|173089.1|172964.1|639
1686557100000|2023-06-12 08:05:00|173148.5|173023.5|173083.6|172958.6|173162.1|173037.1|173082.3|172957.3|588
1686557400000|2023-06-12 08:10:00|173083.5|172958.5|173105|172980|173114.4|172989.4|173080|172955|541
1686557700000|2023-06-12 08:15:00|173104.9|172979.9|173102|172977|173108.1|172983.1|173077.6|172952.6|601
1686558000000|2023-06-12 08:20:00|173101.9|172976.9|173046.8|172921.8|173103.2|172978.2|173046.5|172921.5|757
1686558300000|2023-06-12 08:25:00|173046.7|172921.7|173078.3|172953.3|173081.6|172956.6|173041.5|172916.5|797
1686558600000|2023-06-12 08:30:00|173078.5|172953.5|173047.5|172922.5|173087|172962|173041.8|172916.8|718
1686558900000|2023-06-12 08:35:00|173047.6|172922.6|172980.7|172855.7|173053|172928|172956|172831|556
1686559200000|2023-06-12 08:40:00|172980.1|172855.1|172978.9|172853.9|172988.6|172863.6|172956.5|172831.5|634
1686559500000|2023-06-12 08:45:00|172978.8|172853.8|172981.3|172856.3|172988.6|172863.6|172949.9|172824.9|566
1686559800000|2023-06-12 08:50:00|172981.5|172856.5|173009.4|172884.4|173046.1|172921.1|172980.8|172855.8|470
1686560100000|2023-06-12 08:55:00|173008.8|172883.8|172942.5|172817.5|173022.8|172897.8|172917.9|172792.9|433
1686560400000|2023-06-12 09:00:00|172942.6|172817.6|172890.5|172765.5|172944.4|172819.4|172884.8|172759.8|473
1686560700000|2023-06-12 09:05:00|172890.1|172765.1|172976.5|172851.5|172977.1|172852.1|172885.5|172760.5|455
1686561000000|2023-06-12 09:10:00|172976.1|172851.1|172913.9|172788.9|172979.2|172854.2|172885|172760|506
1686561300000|2023-06-12 09:15:00|172913.8|172788.8|172955.8|172830.8|172984.3|172859.3|172912.9|172787.9|512
1686561600000|2023-06-12 09:20:00|172955.6|172830.6|172912.4|172787.4|172955.9|172830.9|172894.5|172769.5|360
1686561900000|2023-06-12 09:25:00|172912.9|172787.9|172948.3|172823.3|172954.8|172829.8|172908.9|172783.9|546
1686562200000|2023-06-12 09:30:00|172949.6|172824.6|172947.7|172822.7|172957.7|172832.7|172918.3|172793.3|654
1686562500000|2023-06-12 09:35:00|172948.2|172823.2|172942.2|172817.2|172951.4|172826.4|172904|172779|577
1686562800000|2023-06-12 09:40:00|172943.6|172818.6|172996.5|172871.5|172999.8|172874.8|172925.1|172800.1|564
1686563100000|2023-06-12 09:45:00|172996.4|172871.4|173049.4|172924.4|173061.3|172936.3|172984.9|172859.9|660
1686563400000|2023-06-12 09:50:00|173049.7|172924.7|172980.9|172855.9|173052.8|172927.8|172977.3|172852.3|651
1686563700000|2023-06-12 09:55:00|172982.1|172857.1|172921.8|172796.8|172982.1|172857.1|172917.6|172792.6|513
1686564000000|2023-06-12 10:00:00|172921.7|172796.7|172892|172767|173003.9|172878.9|172884.1|172759.1|655
1686564300000|2023-06-12 10:05:00|172893|172768|172845.5|172720.5|172916.7|172791.7|172826.5|172701.5|377
1686564600000|2023-06-12 10:10:00|172845.4|172720.4|172829.8|172704.8|172888.4|172763.4|172829|172704|383
1686564900000|2023-06-12 10:15:00|172829.7|172704.7|172858.8|172733.8|172859.8|172734.8|172824.6|172699.6|537
1686565200000|2023-06-12 10:20:00|172859.1|172734.1|172871.5|172746.5|172891.6|172766.6|172849.3|172724.3|581
1686565500000|2023-06-12 10:25:00|172870.8|172745.8|172855.3|172730.3|172889.2|172764.2|172825.9|172700.9|556
1686565800000|2023-06-12 10:30:00|172855.6|172730.6|172827.6|172702.6|172857.2|172732.2|172824.1|172699.1|420
1686566100000|2023-06-12 10:35:00|172827.7|172702.7|172869.4|172744.4|172891.1|172766.1|172825.5|172700.5|536
1686566400000|2023-06-12 10:40:00|172869.3|172744.3|172852.8|172727.8|172891.6|172766.6|172848.3|172723.3|645
1686566700000|2023-06-12 10:45:00|172854.4|172729.4|172924.9|172799.9|172926.7|172801.7|172854.4|172729.4|655
1686567000000|2023-06-12 10:50:00|172925|172800|172950.2|172825.2|172951.3|172826.3|172903.8|172778.8|439
1686567300000|2023-06-12 10:55:00|172950.3|172825.3|172922|172797|172971.8|172846.8|172888.9|172763.9|486
1686567600000|2023-06-12 11:00:00|172921.8|172796.8|172935.5|172810.5|172957.7|172832.7|172916|172791|587
1686567900000|2023-06-12 11:05:00|172935.6|172810.6|172927.7|172802.7|172945|172820|172898.9|172773.9|460
1686568200000|2023-06-12 11:10:00|172927.4|172802.4|172892.6|172767.6|172940.5|172815.5|172888.6|172763.6|453
1686568500000|2023-06-12 11:15:00|172892.8|172767.8|172900.5|172775.5|172919.6|172794.6|172889|172764|409
1686568800000|2023-06-12 11:20:00|172899|172774|172895.6|172770.6|172921.9|172796.9|172869.4|172744.4|481
1686569100000|2023-06-12 11:25:00|172895.4|172770.4|172899|172774|172926.7|172801.7|172888.9|172763.9|552
1686569400000|2023-06-12 11:30:00|172898.9|172773.9|172898.5|172773.5|172931.3|172806.3|172890.6|172765.6|328
1686569700000|2023-06-12 11:35:00|172898.3|172773.3|172919.3|172794.3|172930.3|172805.3|172890.5|172765.5|546
1686570000000|2023-06-12 11:40:00|172918.1|172793.1|172962.9|172837.9|172980.8|172855.8|172917.4|172792.4|408
1686570300000|2023-06-12 11:45:00|172962.1|172837.1|172969.7|172844.7|172985.1|172860.1|172957.4|172832.4|356
1686570600000|2023-06-12 11:50:00|172970.3|172845.3|172980.6|172855.6|172987.5|172862.5|172959.2|172834.2|418
1686570900000|2023-06-12 11:55:00|172980.1|172855.1|172936.9|172811.9|172985.4|172860.4|172934.5|172809.5|514
1686571200000|2023-06-12 12:00:00|172937|172812|172883.9|172758.9|172950.2|172825.2|172867.8|172742.8|638
1686571500000|2023-06-12 12:05:00|172884.3|172759.3|172840.5|172715.5|172906.8|172781.8|172837.6|172712.6|517
1686571800000|2023-06-12 12:10:00|172840.3|172715.3|172749.6|172624.6|172856.4|172731.4|172727.3|172602.3|475
1686572100000|2023-06-12 12:15:00|172749.2|172624.2|172780.6|172655.6|172803.5|172678.5|172748.9|172623.9|557
1686572400000|2023-06-12 12:20:00|172780.8|172655.8|172799.4|172674.4|172836.7|172742.9|172775.9|172650.9|633
1686572700000|2023-06-12 12:25:00|172799.8|172674.8|172731.7|172606.7|172801.1|172676.1|172730.4|172605.4|625
1686573000000|2023-06-12 12:30:00|172733.2|172608.2|172561.7|172436.7|172733.9|172608.9|172530.4|172405.4|642
1686573300000|2023-06-12 12:35:00|172561.8|172436.8|172497.3|172372.3|172566.8|172441.8|172477.1|172352.1|654
1686573600000|2023-06-12 12:40:00|172497|172372|172529.9|172404.9|172568.8|172443.8|172496.9|172371.9|573
1686573900000|2023-06-12 12:45:00|172529.7|172404.7|172531.9|172406.9|172533.9|172408.9|172526.2|172401.2|640
1686574200000|2023-06-12 12:50:00|172531.8|172406.8|172626.5|172501.5|172626.5|172501.5|172530.1|172405.1|486
1686574500000|2023-06-12 12:55:00|172626.3|172501.3|172682.3|172557.3|172720.9|172599.8|172589|172464|619
1686574800000|2023-06-12 13:00:00|172682|172557|172740.2|172615.2|172748.3|172623.3|172679.8|172554.8|649
1686575100000|2023-06-12 13:05:00|172740|172615|172737|172612|172766.9|172683.7|172699|172579|442
1686575400000|2023-06-12 13:10:00|172736.8|172611.8|172835.5|172710.5|172836|172742.2|172669|172562.7|595
1686575700000|2023-06-12 13:15:00|172835.4|172710.4|172775.2|172650.2|172852.4|172727.4|172773.9|172648.9|621
1686576000000|2023-06-12 13:20:00|172776.1|172651.1|172715.9|172590.9|172776.1|172660.2|172702.8|172579.9|720
1686576300000|2023-06-12 13:25:00|172713.7|172588.7|172677.8|172627.8|172715|172632.6|172643.3|172524.1|491
1686576600000|2023-06-12 13:30:00|172677.9|172627.9|172774.8|172649.8|172783.6|172665|172668.5|172575.2|720
1686576900000|2023-06-12 13:35:00|172774.6|172649.6|172822.9|172697.9|172906.1|172815.3|172759.7|172647.9|809
1686577200000|2023-06-12 13:40:00|172821.4|172696.4|172841.8|172791.8|172946.5|172857.7|172802.9|172689.1|671
1686577500000|2023-06-12 13:45:00|172841.9|172791.9|172983.2|172858.2|173084|172983.8|172826|172741.5|617
1686577800000|2023-06-12 13:50:00|172983.4|172858.4|172981.7|172856.7|173012.9|172925.6|172894.6|172793.6|742
1686578100000|2023-06-12 13:55:00|172982.3|172857.3|172980.2|172855.2|173053.4|172970.8|172942.3|172854.9|636
1686578400000|2023-06-12 14:00:00|172980|172855|172913|172788|172990.4|172929.5|172845.9|172788|732
1686578700000|2023-06-12 14:05:00|172910|172785|172867.6|172742.6|172966.4|172875.3|172866.5|172741.5|711
1686579000000|2023-06-12 14:10:00|172867.8|172742.8|172915.6|172865.6|172934.3|172865.6|172817.2|172733.6|669
1686579300000|2023-06-12 14:15:00|172915.7|172865.7|172929.8|172879.8|172997.8|172911.6|172819.9|172742.2|657
1686579600000|2023-06-12 14:20:00|172929.7|172879.7|172954.6|172904.6|173088.4|172989.7|172928.2|172855.9|764
1686579900000|2023-06-12 14:25:00|172954.4|172904.4|172943.3|172893.3|172986.8|172907.2|172919.4|172830.7|658
1686580200000|2023-06-12 14:30:00|172944.6|172894.6|173042.2|172917.2|173042.6|172928.3|172944.6|172847.7|674
1686580500000|2023-06-12 14:35:00|173041.7|172916.7|173078.8|173028.8|173203.4|173110.6|173022.5|172916.5|716
1686580800000|2023-06-12 14:40:00|173078.7|173028.7|173056.7|173006.7|173130|173079.1|173015.9|172960.3|753
1686581100000|2023-06-12 14:45:00|173052.5|173002.5|173139.1|173014.1|173206.1|173086.2|173045|172989.4|722
1686581400000|2023-06-12 14:50:00|173139.9|173014.9|173132.6|173082.6|173170.6|173107|173076|173014.7|635
1686581700000|2023-06-12 14:55:00|173144.7|173094.7|173310.3|173185.3|173315.8|173220.6|173144.7|173094.7|820
1686582000000|2023-06-12 15:00:00|173306.7|173181.7|173281.7|173156.7|173355.6|173276.9|173244.3|173140|810
1686582300000|2023-06-12 15:05:00|173281.6|173156.6|173142.5|173092.5|173281.6|173156.6|173139.1|173037.7|669
1686582600000|2023-06-12 15:10:00|173142.3|173092.3|173135.7|173085.7|173238.5|173188.5|173132|173062.5|652
1686582900000|2023-06-12 15:15:00|173136.4|173086.4|173153.5|173103.5|173186.9|173116.2|173108.8|173047|705
1686583200000|2023-06-12 15:20:00|173153.8|173103.8|173127.5|173077.5|173171|173121|173104.3|173018.7|604
1686583500000|2023-06-12 15:25:00|173127.7|173077.7|173175.1|173050.1|173230.9|173159.4|173127.7|173045.5|585
1686583800000|2023-06-12 15:30:00|173174.5|173049.5|173038.9|172988.9|173175.7|173050.7|173028|172946.7|578
1686584100000|2023-06-12 15:35:00|173039|172989|173008.4|172958.4|173054.7|173003.3|172974.3|172918.2|559
1686584400000|2023-06-12 15:40:00|173008|172958|173118.3|172993.3|173129.8|173047.8|172981.7|172910.2|578
1686584700000|2023-06-12 15:45:00|173118.4|172993.4|173051.1|173001.1|173132|173036.5|173048.5|172952.4|585
1686585000000|2023-06-12 15:50:00|173050.3|173000.3|173067.3|172942.3|173112.3|173022.3|173047.7|172936.7|525
1686585300000|2023-06-12 15:55:00|173067.2|172942.2|173201.4|173076.4|173227.9|173102.9|173035.6|172933.9|703
1686585600000|2023-06-12 16:00:00|173215.2|173090.2|173186.1|173136.1|173224.8|173174.8|173171.9|173083.9|464
1686585900000|2023-06-12 16:05:00|173186.6|173136.6|173251.2|173201.2|173258.8|173208.8|173181.4|173131.4|601
1686586200000|2023-06-12 16:10:00|173251|173201|173320.6|173195.6|173328.1|173238.4|173248.6|173137.3|539
1686586500000|2023-06-12 16:15:00|173320.7|173195.7|173343.5|173218.5|173416.3|173291.3|173272.3|173187|664
1686586800000|2023-06-12 16:20:00|173343.7|173218.7|173388|173263|173413.7|173325|173281.2|173198.2|662
1686587100000|2023-06-12 16:25:00|173388.2|173263.2|173289.7|173239.7|173388.5|173311.7|173273.7|173181.5|489
1686587400000|2023-06-12 16:30:00|173289.8|173239.8|173252.6|173127.6|173290.6|173240.3|173212.9|173124.6|493
1686587700000|2023-06-12 16:35:00|173259.8|173134.8|173131.1|173006.1|173263.8|173189.7|173130.9|173005.9|556
1686588000000|2023-06-12 16:40:00|173131.2|173006.2|173107|173057|173142.8|173092.8|173107|173004.9|384
1686588300000|2023-06-12 16:45:00|173106.3|173056.3|173141.7|173016.7|173146.8|173079|173097.5|173007.5|492
1686588600000|2023-06-12 16:50:00|173141.4|173016.4|173140.2|173015.2|173156.9|173066.4|173096.2|173009.5|624
1686588900000|2023-06-12 16:55:00|173139.6|173014.6|173069.7|173019.7|173146.5|173024.7|173064.5|172962.8|569
1686589200000|2023-06-12 17:00:00|173070.4|173020.4|173048.9|172998.9|173135.4|173022.4|173029.6|172922.8|720
1686589500000|2023-06-12 17:05:00|173048.7|172998.7|173099.3|172974.3|173102.1|173012.2|173035.8|172948.6|591
1686589800000|2023-06-12 17:10:00|173099.2|172974.2|173082.6|172957.6|173099.5|172996.7|173033.8|172953.5|648
1686590100000|2023-06-12 17:15:00|173082.4|172957.4|173035.3|172985.3|173085.8|172989|173034.9|172947.4|478
1686590400000|2023-06-12 17:20:00|173035.4|172985.4|173036.1|172986.1|173042.3|172992.3|172989.8|172939.8|585
1686590700000|2023-06-12 17:25:00|173036|172986|173077.3|172952.3|173105.4|173021|173035.8|172944.5|622
1686591000000|2023-06-12 17:30:00|173077.4|172952.4|173041.5|172991.5|173077.7|172997.9|173035.7|172917.8|618
1686591300000|2023-06-12 17:35:00|173042|172992|173068.4|172943.4|173103.7|172992.7|173008.6|172919.5|666
1686591600000|2023-06-12 17:40:00|173069|172944|173051.2|172926.2|173087.5|172998.9|173037.1|172912.1|648
1686591900000|2023-06-12 17:45:00|173051.1|172926.1|172991.3|172866.3|173051.3|172926.3|172980.4|172855.4|623
1686592200000|2023-06-12 17:50:00|172990.7|172865.7|172970.7|172845.7|172999.9|172874.9|172968.1|172843.1|389
1686592500000|2023-06-12 17:55:00|172970.6|172845.6|172902.6|172777.6|172994.2|172869.2|172868.9|172774.9|644
1686592800000|2023-06-12 18:00:00|172902.2|172777.2|172900|172775|172931|172843.4|172873.1|172752.6|596
1686593100000|2023-06-12 18:05:00|172900.3|172775.3|172900.9|172850.9|172937.5|172885.2|172857.8|172775.2|687
1686593400000|2023-06-12 18:10:00|172901|172851|172968.5|172843.5|173028.3|172919.8|172895.2|172801.6|590
1686593700000|2023-06-12 18:15:00|172968.4|172843.4|172892.1|172842.1|172969.2|172897.1|172892.1|172801.1|593
1686594000000|2023-06-12 18:20:00|172891.6|172841.6|172873.6|172823.6|172921.7|172841.6|172851.9|172766.1|546
1686594300000|2023-06-12 18:25:00|172873.5|172823.5|172981.8|172856.8|172983|172882|172871.3|172804.2|543
1686594600000|2023-06-12 18:30:00|172981.7|172856.7|172963.6|172838.6|172983.1|172858.1|172955.2|172830.2|591
1686594900000|2023-06-12 18:35:00|172963.7|172838.7|172997.9|172872.9|172998.5|172873.5|172950.1|172825.1|529
1686595200000|2023-06-12 18:40:00|172997.7|172872.7|173006.5|172881.5|173026.7|172904.2|172952.7|172847.7|565
1686595500000|2023-06-12 18:45:00|173006.4|172881.4|172981|172856|173018.2|172945.5|172958.4|172847.9|490
1686595800000|2023-06-12 18:50:00|172980.8|172855.8|172929.4|172804.4|173000|172912.5|172929.4|172804.4|629
1686596100000|2023-06-12 18:55:00|172929.8|172804.8|172945.7|172895.7|172963.1|172913.1|172889.5|172801.4|692
1686596400000|2023-06-12 19:00:00|172949.7|172899.7|172894.9|172769.9|172975.2|172925.2|172878.3|172753.3|735
1686596700000|2023-06-12 19:05:00|172894.8|172769.8|172903.2|172778.2|172903.6|172778.6|172886.9|172761.9|688
1686597000000|2023-06-12 19:10:00|172903.1|172778.1|172841.7|172716.7|172910.7|172785.7|172826.1|172701.1|652
1686597300000|2023-06-12 19:15:00|172840.8|172715.8|172894.2|172769.2|172895.6|172800.5|172807.5|172682.5|813
1686597600000|2023-06-12 19:20:00|172894.7|172769.7|172842|172717|172900.6|172813.5|172806.3|172692.7|652
1686597900000|2023-06-12 19:25:00|172842.9|172717.9|172866.5|172741.5|172876.2|172751.2|172835.3|172710.3|691
1686598200000|2023-06-12 19:30:00|172866.9|172741.9|172853.6|172728.6|172913.7|172788.7|172852.9|172727.9|628
1686598500000|2023-06-12 19:35:00|172853.9|172728.9|172797.2|172672.2|172856.6|172731.6|172748.8|172657.1|661
1686598800000|2023-06-12 19:40:00|172798.7|172673.7|172764.3|172639.3|172802.4|172677.4|172763.8|172638.8|828
1686599100000|2023-06-12 19:45:00|172764.9|172639.9|172794.8|172669.8|172802.3|172677.3|172758.9|172633.9|715
1686599400000|2023-06-12 19:50:00|172789.6|172664.6|172793.6|172668.6|172813|172688|172771.4|172646.4|859
1686599700000|2023-06-12 19:55:00|172793.3|172668.3|172800.6|172675.6|172816.9|172691.9|172763.7|172638.7|753
1686600000000|2023-06-12 20:00:00|172802.8|172677.8|172785.5|172660.5|172805|172680|172770.6|172645.6|362
1686600300000|2023-06-12 20:05:00|172785.8|172660.8|172835.6|172710.6|172860.8|172735.8|172785.8|172660.8|432
1686600600000|2023-06-12 20:10:00|172834.6|172709.6|172844.7|172719.7|172851.9|172726.9|172827.2|172702.2|358
1686600900000|2023-06-12 20:15:00|172844.4|172719.4|172852.5|172727.5|172856.9|172731.9|172842.2|172717.2|186
1686601200000|2023-06-12 20:20:00|172852.1|172727.1|172850.6|172725.6|172858.5|172733.5|172797|172672|299
1686601500000|2023-06-12 20:25:00|172850.5|172725.5|172864.5|172739.5|172869.7|172744.7|172849.2|172724.2|158
1686601800000|2023-06-12 20:30:00|172864.1|172739.1|172853.2|172728.2|172866.9|172741.9|172853|172728|185
1686602100000|2023-06-12 20:35:00|172853.5|172728.5|172823|172698|172874.9|172749.9|172812.6|172687.6|189
1686602400000|2023-06-12 20:40:00|172821.7|172696.7|172919|172794|172931.8|172806.8|172821|172696|557
1686602700000|2023-06-12 20:45:00|172921.3|172796.3|172959.2|172834.2|172974|172849|172921.3|172796.3|283
1686603000000|2023-06-12 20:50:00|172961|172836|172941.6|172816.6|172967.7|172842.7|172928.1|172803.1|219
1686603300000|2023-06-12 20:55:00|172941.9|172816.9|172969.7|172713.4|172987.5|172827.3|172923.8|172713.3|312
1686603600000|2023-06-12 21:00:00|172969.8|172714.4|172997.4|172687.4|173006.7|172714.4|172969.8|172682.2|18
1686603900000|2023-06-12 21:05:00|172996.3|172686.3|172986.7|172676.7|173004.1|172694.1|172984.1|172674.1|27
1686604200000|2023-06-12 21:10:00|172987.6|172677.6|172984|172674|172993.8|172683.8|172981.5|172671.5|70
1686604500000|2023-06-12 21:15:00|172983.9|172673.9|172989.6|172679.6|172990.5|172680.5|172982.8|172672.8|84
1686604800000|2023-06-12 21:20:00|172989.1|172679.1|172974.5|172699.6|172993|172699.7|172973.2|172678.8|21
1686605100000|2023-06-12 21:25:00|172974.4|172699.7|172992.1|172682.1|172992.2|172699.7|172973.4|172676.2|25
1686605400000|2023-06-12 21:30:00|172991.6|172681.6|172991.8|172686.7|173001.2|172691.2|172982.4|172675.1|321
1686605700000|2023-06-12 21:35:00|172991.9|172686.8|172987.5|172677.5|173002.8|172693.6|172984|172676.1|909
1686606000000|2023-06-12 21:40:00|172987.7|172677.7|172984.6|172674.6|172992.3|172682.3|172977.1|172669.1|764
1686606300000|2023-06-12 21:45:00|172984.7|172674.7|172984.8|172674.8|172996|172686|172978.5|172668.5|1088
1686606600000|2023-06-12 21:50:00|172987.7|172677.7|172980.5|172670.5|172990.5|172688.9|172969.6|172659.6|627
1686606900000|2023-06-12 21:55:00|172978.4|172668.4|172946|172722.7|172986.4|172724.5|172940.2|172664.2|186
1686607200000|2023-06-12 22:00:00|172944.2|172721.1|172894.2|172769.2|172985.2|172782.5|172892.9|172692|249
1686607500000|2023-06-12 22:05:00|172894.1|172769.1|172861.4|172736.4|172895.1|172769.2|172856.7|172728.4|148
1686607800000|2023-06-12 22:10:00|172860|172735|172851.4|172726.4|172864.9|172739.9|172851.4|172726.4|64
1686608100000|2023-06-12 22:15:00|172855.6|172730.6|172862.3|172737.3|172863.5|172738.5|172849.8|172724.8|59
1686608400000|2023-06-12 22:20:00|172865.1|172740.1|172857.7|172732.7|172865.8|172740.8|172845|172720|107
1686608700000|2023-06-12 22:25:00|172849.7|172724.7|172860.6|172735.6|172862.6|172737.6|172832.2|172707.2|93
1686609000000|2023-06-12 22:30:00|172860.5|172735.5|172865.1|172740.1|172865.5|172740.5|172851.6|172726.6|92
1686609300000|2023-06-12 22:35:00|172865|172740|172861.2|172736.2|172866.2|172741.2|172850.9|172725.9|67
1686609600000|2023-06-12 22:40:00|172861.3|172736.3|172859.5|172734.5|172865.3|172740.3|172856|172731|81
1686609900000|2023-06-12 22:45:00|172859.4|172734.4|172864.1|172739.1|172865.1|172740.1|172833.9|172708.9|138
1686610200000|2023-06-12 22:50:00|172863.4|172738.4|172875.7|172750.7|172878|172753|172863.4|172738.4|200
1686610500000|2023-06-12 22:55:00|172875.2|172750.2|172879.1|172754.1|172885.9|172760.9|172875.2|172750.2|121
1686610800000|2023-06-12 23:00:00|172879.2|172754.2|172912.6|172787.6|172915.2|172790.2|172879.2|172754.2|119
1686611100000|2023-06-12 23:05:00|172914.1|172789.1|172917|172792|172917|172792|172911.6|172786.6|99
1686611400000|2023-06-12 23:10:00|172913.9|172788.9|172914.3|172789.3|172916.1|172791.1|172909.1|172784.1|80
1686611700000|2023-06-12 23:15:00|172914.4|172789.4|172899|172774|172916.1|172791.1|172896|172771|134
1686612000000|2023-06-12 23:20:00|172899.1|172774.1|172910.6|172785.6|172913.2|172788.2|172895.5|172770.5|90
1686612300000|2023-06-12 23:25:00|172910.7|172785.7|172924|172799|172925.6|172800.6|172903.4|172778.4|114
1686612600000|2023-06-12 23:30:00|172923.4|172798.4|172913.5|172788.5|172929.3|172804.3|172906.9|172781.9|118
1686612900000|2023-06-12 23:35:00|172913.4|172788.4|172931.3|172806.3|172932.6|172807.6|172913.4|172788.4|68
1686613200000|2023-06-12 23:40:00|172931.5|172806.5|172932|172807|172937|172812|172926.3|172801.3|85
1686613500000|2023-06-12 23:45:00|172932.5|172807.5|172931.5|172806.5|172938|172813|172927.8|172802.8|80
1686613800000|2023-06-12 23:50:00|172932.4|172807.4|172930.1|172805.1|172934|172809|172928.6|172803.6|83
1686614100000|2023-06-12 23:55:00|172929.6|172804.6|172941.5|172816.5|172941.5|172816.5|172920.8|172795.8|94
1686614400000|2023-06-13 00:00:00|172936.9|172811.9|172934|172809|172936.9|172811.9|172929.2|172804.2|273
1686614700000|2023-06-13 00:05:00|172932.6|172807.6|172903.3|172778.3|172932.6|172807.6|172902.9|172777.9|390
1686615000000|2023-06-13 00:10:00|172903.2|172778.2|172891.8|172766.8|172905.5|172780.5|172888.3|172763.3|274
1686615300000|2023-06-13 00:15:00|172891.7|172766.7|172898.2|172773.2|172904.3|172779.3|172889|172764|262
1686615600000|2023-06-13 00:20:00|172898.1|172773.1|172876.9|172751.9|172899.3|172774.3|172866.5|172741.5|220
1686615900000|2023-06-13 00:25:00|172877.2|172752.2|172895.8|172770.8|172904.3|172779.3|172876.1|172751.1|190
1686616200000|2023-06-13 00:30:00|172897.1|172772.1|172904.1|172779.1|172904.2|172779.2|172895.4|172770.4|216
1686616500000|2023-06-13 00:35:00|172904.5|172779.5|172920.8|172795.8|172920.8|172795.8|172895.2|172770.2|252
1686616800000|2023-06-13 00:40:00|172921|172796|172924.7|172799.7|172929.5|172804.5|172908|172783|183
1686617100000|2023-06-13 00:45:00|172924.6|172799.6|172907.8|172782.8|172929.6|172804.6|172907.4|172782.4|242
1686617400000|2023-06-13 00:50:00|172907.5|172782.5|172956.2|172831.2|172961.6|172836.6|172905.9|172780.9|409
1686617700000|2023-06-13 00:55:00|172955.4|172830.4|172986.4|172861.4|172989.2|172864.2|172930.4|172805.4|387
1686618000000|2023-06-13 01:00:00|172986.3|172861.3|173024.6|172899.6|173024.6|172899.6|172984.1|172859.1|221
1686618300000|2023-06-13 01:05:00|173026.3|172901.3|172958|172833|173026.8|172901.8|172957.8|172832.8|197
1686618600000|2023-06-13 01:10:00|172958.2|172833.2|172976.5|172851.5|172978.3|172853.3|172957.1|172832.1|228
1686618900000|2023-06-13 01:15:00|172976.2|172851.2|172967|172842|172976.2|172851.2|172948.8|172823.8|283
1686619200000|2023-06-13 01:20:00|172966.8|172841.8|172991.1|172866.1|173009.1|172884.1|172966.3|172841.3|346
1686619500000|2023-06-13 01:25:00|172991.2|172866.2|172970|172845|172991.4|172866.4|172967.7|172842.7|367
1686619800000|2023-06-13 01:30:00|172970.6|172845.6|172898.3|172773.3|172988.1|172863.1|172889.9|172764.9|396
1686620100000|2023-06-13 01:35:00|172898.2|172773.2|172935.1|172810.1|172950.2|172825.2|172895.7|172770.7|224
1686620400000|2023-06-13 01:40:00|172935.2|172810.2|172930|172805|172951.1|172826.1|172924.7|172799.7|300
1686620700000|2023-06-13 01:45:00|172929.8|172804.8|172929.5|172804.5|172932.8|172807.8|172924.3|172799.3|334
1686621000000|2023-06-13 01:50:00|172929.8|172804.8|172932|172807|172949.7|172824.7|172926.3|172801.3|392
1686621300000|2023-06-13 01:55:00|172932.7|172807.7|172917.6|172792.6|172935.7|172810.7|172905.4|172780.4|290
1686621600000|2023-06-13 02:00:00|172917.7|172792.7|172937.6|172812.6|172958|172833|172908.3|172783.3|340
1686621900000|2023-06-13 02:05:00|172937.5|172812.5|172939.2|172814.2|172964.6|172839.6|172935.7|172810.7|203
1686622200000|2023-06-13 02:10:00|172939.1|172814.1|172976.5|172851.5|172976.7|172851.7|172937.1|172812.1|289
1686622500000|2023-06-13 02:15:00|172976.4|172851.4|172995.6|172870.6|173002.2|172877.2|172974.3|172849.3|284
1686622800000|2023-06-13 02:20:00|172995.5|172870.5|172968.7|172843.7|172995.7|172870.7|172964.4|172839.4|289
1686623100000|2023-06-13 02:25:00|172968.6|172843.6|172975.2|172850.2|172979.8|172854.8|172967.1|172842.1|451
1686623400000|2023-06-13 02:30:00|172975|172850|172957.6|172832.6|172998.1|172873.1|172955.9|172830.9|488
1686623700000|2023-06-13 02:35:00|172957.4|172832.4|172943.6|172818.6|172959.8|172834.8|172939.8|172814.8|451
1686624000000|2023-06-13 02:40:00|172944.3|172819.3|172953.6|172828.6|172956.7|172831.7|172940.3|172815.3|373
1686624300000|2023-06-13 02:45:00|172953.7|172828.7|172906.8|172781.8|172955.4|172830.4|172904.6|172779.6|194
1686624600000|2023-06-13 02:50:00|172906.6|172781.6|172909.6|172784.6|172916.8|172791.8|172904.5|172779.5|269
1686624900000|2023-06-13 02:55:00|172910|172785|172910|172785|172915.1|172790.1|172897.3|172772.3|268
1686625200000|2023-06-13 03:00:00|172909.9|172784.9|172898.7|172773.7|172912.4|172787.4|172892.6|172767.6|331
1686625500000|2023-06-13 03:05:00|172899.1|172774.1|172878|172753|172905.8|172780.8|172876.7|172751.7|309
1686625800000|2023-06-13 03:10:00|172878.1|172753.1|172891.8|172766.8|172897.1|172772.1|172877.3|172752.3|362
1686626100000|2023-06-13 03:15:00|172891.7|172766.7|172889.6|172764.6|172895.4|172770.4|172888.1|172763.1|308
1686626400000|2023-06-13 03:20:00|172889.9|172764.9|172902.1|172777.1|172903.7|172778.7|172887.4|172762.4|377
1686626700000|2023-06-13 03:25:00|172902|172777|172902.8|172777.8|172906.5|172781.5|172895.4|172770.4|352
1686627000000|2023-06-13 03:30:00|172902.6|172777.6|172882.3|172757.3|172906.4|172781.4|172878.5|172753.5|356
1686627300000|2023-06-13 03:35:00|172882.4|172757.4|172881.5|172756.5|172885.6|172760.6|172878.5|172753.5|173
1686627600000|2023-06-13 03:40:00|172881.3|172756.3|172881.8|172756.8|172883.2|172758.2|172877.4|172752.4|162
1686627900000|2023-06-13 03:45:00|172881.7|172756.7|172880.3|172755.3|172881.9|172756.9|172877.5|172752.5|143
1686628200000|2023-06-13 03:50:00|172880.4|172755.4|172881.5|172756.5|172883.2|172758.2|172878.5|172753.5|115
1686628500000|2023-06-13 03:55:00|172881.4|172756.4|172880.6|172755.6|172882.9|172757.9|172876|172751|161
1686628800000|2023-06-13 04:00:00|172880.7|172755.7|172878.9|172753.9|172881|172756|172871.4|172746.4|175
1686629100000|2023-06-13 04:05:00|172877.4|172752.4|172880.5|172755.5|172884|172759|172875|172750|128
1686629400000|2023-06-13 04:10:00|172880.4|172755.4|172880.5|172755.5|172886.4|172761.4|172877.4|172752.4|108
1686629700000|2023-06-13 04:15:00|172880.4|172755.4|172880.5|172755.5|172885|172760|172875.1|172750.1|91
1686630000000|2023-06-13 04:20:00|172880.6|172755.6|172905.5|172780.5|172906.4|172781.4|172878.4|172753.4|159
1686630300000|2023-06-13 04:25:00|172905.4|172780.4|172905|172780|172910.7|172785.7|172903.1|172778.1|119
1686630600000|2023-06-13 04:30:00|172906.7|172781.7|172904.1|172779.1|172906.7|172781.7|172898.5|172773.5|154
1686630900000|2023-06-13 04:35:00|172903.8|172778.8|172909.3|172784.3|172910.2|172785.2|172900.3|172775.3|214
1686631200000|2023-06-13 04:40:00|172909.2|172784.2|172899.1|172774.1|172909.3|172784.3|172897.7|172772.7|238
1686631500000|2023-06-13 04:45:00|172898.6|172773.6|172910.8|172785.8|172911.2|172786.2|172897.9|172772.9|248
1686631800000|2023-06-13 04:50:00|172910.9|172785.9|172902.4|172777.4|172911.4|172786.4|172900.5|172775.5|259
1686632100000|2023-06-13 04:55:00|172902.2|172777.2|172895.6|172770.6|172909|172784|172893.5|172768.5|214
1686632400000|2023-06-13 05:00:00|172896.1|172771.1|172876.1|172751.1|172897.3|172772.3|172873.7|172748.7|503
1686632700000|2023-06-13 05:05:00|172876.2|172751.2|172841.3|172716.3|172876.4|172751.4|172828.9|172703.9|271
1686633000000|2023-06-13 05:10:00|172841.5|172716.5|172869.5|172744.5|172872.8|172747.8|172841.2|172716.2|512
1686633300000|2023-06-13 05:15:00|172869.7|172744.7|172919.1|172794.1|172919.1|172794.1|172868.9|172743.9|436
1686633600000|2023-06-13 05:20:00|172919.8|172794.8|172926.6|172801.6|172936.7|172811.7|172919.2|172794.2|554
1686633900000|2023-06-13 05:25:00|172927.9|172802.9|172929.7|172804.7|172934.1|172809.1|172922.1|172797.1|776
1686634200000|2023-06-13 05:30:00|172929.8|172804.8|172898.6|172773.6|172934|172809|172892.9|172767.9|707
1686634500000|2023-06-13 05:35:00|172898.4|172773.4|172898|172773|172905.3|172780.3|172896|172771|881
1686634800000|2023-06-13 05:40:00|172897.6|172772.6|172897.3|172772.3|172904.4|172779.4|172895|172770|624
1686635100000|2023-06-13 05:45:00|172897.7|172772.7|172920.7|172795.7|172924.1|172799.1|172896.7|172771.7|383
1686635400000|2023-06-13 05:50:00|172920.9|172795.9|172930.1|172805.1|172939.6|172814.6|172918.6|172793.6|422
1686635700000|2023-06-13 05:55:00|172930|172805|172988|172863|172991.9|172866.9|172922|172797|346
1686636000000|2023-06-13 06:00:00|172985.3|172860.3|172862|172737|172994.9|172869.9|172831.7|172706.7|626
1686636300000|2023-06-13 06:05:00|172863.1|172738.1|172895.1|172770.1|172972.4|172847.4|172846.3|172721.3|529
1686636600000|2023-06-13 06:10:00|172895.2|172770.2|172871.3|172746.3|172897.5|172772.5|172838.7|172713.7|464
1686636900000|2023-06-13 06:15:00|172871.8|172746.8|172902.4|172777.4|172936.4|172811.4|172869.5|172744.5|510
1686637200000|2023-06-13 06:20:00|172903.9|172778.9|172876|172751|172919.9|172794.9|172821.7|172696.7|680
1686637500000|2023-06-13 06:25:00|172874.9|172749.9|172962.2|172837.2|172962.2|172837.2|172874.3|172749.3|523
1686637800000|2023-06-13 06:30:00|172963.8|172838.8|172962.3|172837.3|172970|172845|172935|172810|474
1686638100000|2023-06-13 06:35:00|172962.1|172837.1|172994.8|172869.8|172998.8|172873.8|172960.1|172835.1|548
1686638400000|2023-06-13 06:40:00|172995.8|172870.8|173048.5|172923.5|173051.8|172926.8|172991.9|172866.9|585
1686638700000|2023-06-13 06:45:00|173048.4|172923.4|173044.9|172919.9|173051.1|172926.1|173020.1|172895.1|398
1686639000000|2023-06-13 06:50:00|173045|172920|173025.5|172900.5|173049.5|172924.5|173018.3|172893.3|574
1686639300000|2023-06-13 06:55:00|173025.7|172900.7|173051.9|172926.9|173054.6|172929.6|173015.7|172890.7|487
1686639600000|2023-06-13 07:00:00|173051.4|172926.4|173012.9|172887.9|173138.6|173013.6|173012|172887|545
1686639900000|2023-06-13 07:05:00|173012.7|172887.7|172960.7|172835.7|173044.5|172919.5|172960|172835|552
1686640200000|2023-06-13 07:10:00|172960.6|172835.6|173007.5|172882.5|173012.3|172887.3|172951.7|172826.7|592
1686640500000|2023-06-13 07:15:00|173011.2|172886.2|172988.9|172863.9|173042|172917|172983.6|172858.6|523
1686640800000|2023-06-13 07:20:00|172989|172864|172992|172867|173017|172892|172951.4|172826.4|578
1686641100000|2023-06-13 07:25:00|172992.3|172867.3|172975.6|172850.6|173030|172905|172972.3|172847.3|560
1686641400000|2023-06-13 07:30:00|172975|172850|172920.2|172795.2|172976.4|172851.4|172887.1|172762.1|671
1686641700000|2023-06-13 07:35:00|172917.8|172792.8|173015.5|172890.5|173020.1|172895.1|172917.8|172792.8|595
1686642000000|2023-06-13 07:40:00|173015.1|172890.1|172960.3|172835.3|173020.4|172895.4|172930.8|172805.8|480
1686642300000|2023-06-13 07:45:00|172960.1|172835.1|172956.8|172831.8|172969.5|172844.5|172951.5|172826.5|444
1686642600000|2023-06-13 07:50:00|172956.9|172831.9|173040.4|172915.4|173046.1|172921.1|172953.6|172828.6|553
1686642900000|2023-06-13 07:55:00|173040.3|172915.3|172919.5|172794.5|173044.2|172919.2|172905.4|172780.4|524
1686643200000|2023-06-13 08:00:00|172919|172794|173033.5|172908.5|173055.3|172930.3|172918.7|172793.7|618
1686643500000|2023-06-13 08:05:00|173033.4|172908.4|173047.6|172922.6|173050.7|172925.7|172995.2|172870.2|460
1686643800000|2023-06-13 08:10:00|173047|172922|173145.7|173020.7|173170.1|173045.1|173046.8|172921.8|485
1686644100000|2023-06-13 08:15:00|173145.6|173020.6|173082.7|172957.7|173149.7|173024.7|173078.4|172953.4|475
1686644400000|2023-06-13 08:20:00|173082.2|172957.2|173135.7|173010.7|173142.6|173017.6|172986.9|172861.9|528
1686644700000|2023-06-13 08:25:00|173136.4|173011.4|173078.9|172953.9|173142.8|173017.8|173078.8|172953.8|474
1686645000000|2023-06-13 08:30:00|173075.7|172950.7|173079.9|172954.9|173092.7|172967.7|173060.3|172935.3|378
1686645300000|2023-06-13 08:35:00|173079.8|172954.8|173138.9|173013.9|173164.9|173039.9|173079.6|172954.6|510
1686645600000|2023-06-13 08:40:00|173139.3|173014.3|173105|172980|173168.8|173043.8|173100.5|172975.5|357
1686645900000|2023-06-13 08:45:00|173104.6|172979.6|173052.9|172927.9|173109|172984|173050.4|172925.4|303
1686646200000|2023-06-13 08:50:00|173052.7|172927.7|173139.8|173014.8|173143.7|173018.7|173052.7|172927.7|328
1686646500000|2023-06-13 08:55:00|173140|173015|173177.6|173052.6|173216.1|173091.1|173114.2|172989.2|498
1686646800000|2023-06-13 09:00:00|173176.6|173051.6|173221|173096|173240.9|173115.9|173176.6|173051.6|542
1686647100000|2023-06-13 09:05:00|173220.8|173095.8|173104.9|172979.9|173233.1|173108.1|173093.9|172968.9|438
1686647400000|2023-06-13 09:10:00|173104.8|172979.8|173077|172952|173139.4|173014.4|173075.1|172950.1|414
1686647700000|2023-06-13 09:15:00|173076.9|172951.9|173079.5|172954.5|173086.6|172961.6|173048.7|172923.7|463
1686648000000|2023-06-13 09:20:00|173079.4|172954.4|173101|172976|173116.9|172991.9|173069.8|172944.8|524
1686648300000|2023-06-13 09:25:00|173100.9|172975.9|173092.9|172967.9|173111|172986|173078.8|172953.8|435
1686648600000|2023-06-13 09:30:00|173092.8|172967.8|173081.9|172956.9|173092.8|172967.8|173061.3|172936.3|512
1686648900000|2023-06-13 09:35:00|173082|172957|173085.7|172960.7|173090.5|172965.5|173050.3|172925.3|519
1686649200000|2023-06-13 09:40:00|173085.8|172960.8|173137.6|173012.6|173137.6|173012.6|173082.5|172957.5|484
1686649500000|2023-06-13 09:45:00|173139.9|173014.9|173034.8|172909.8|173157|173032|173033.8|172908.8|340
1686649800000|2023-06-13 09:50:00|173035.8|172910.8|173151|173026|173158|173033|172966.3|172841.3|501
1686650100000|2023-06-13 09:55:00|173150.9|173025.9|173150.4|173025.4|173183.1|173058.1|173139.2|173014.2|555
1686650400000|2023-06-13 10:00:00|173151.7|173026.7|173140.9|173015.9|173160.8|173035.8|173121.1|172996.1|833
1686650700000|2023-06-13 10:05:00|173141.6|173016.6|173145.4|173020.4|173148.9|173023.9|173117.6|172992.6|576
1686651000000|2023-06-13 10:10:00|173145.7|173020.7|173213.5|173088.5|173215.3|173090.3|173139.7|173014.7|360
1686651300000|2023-06-13 10:15:00|173213.3|173088.3|173179.5|173054.5|173214.5|173089.5|173165.5|173040.5|347
1686651600000|2023-06-13 10:20:00|173178.2|173053.2|173178.7|173053.7|173181.5|173056.5|173149.7|173024.7|315
1686651900000|2023-06-13 10:25:00|173178.8|173053.8|173122.6|172997.6|173181.8|173056.8|173117.3|172992.3|379
1686652200000|2023-06-13 10:30:00|173122.5|172997.5|173117|172992|173123.2|172998.2|173105.6|172980.6|331
1686652500000|2023-06-13 10:35:00|173116.9|172991.9|173126.7|173001.7|173149.8|173024.8|173106.1|172981.1|360
1686652800000|2023-06-13 10:40:00|173127|173002|173146.9|173021.9|173146.9|173021.9|173101.5|172976.5|407
1686653100000|2023-06-13 10:45:00|173146.8|173021.8|173120.2|172995.2|173150.9|173025.9|173118.6|172993.6|367
1686653400000|2023-06-13 10:50:00|173120.1|172995.1|173209|173084|173212.8|173087.8|173120.1|172995.1|283
1686653700000|2023-06-13 10:55:00|173207.9|173082.9|173233.1|173108.1|173268.7|173143.7|173175.2|173050.2|384
1686654000000|2023-06-13 11:00:00|173225.8|173100.8|173240.4|173115.4|173272.9|173147.9|173204|173079|405
1686654300000|2023-06-13 11:05:00|173239.4|173114.4|173218.2|173093.2|173271.1|173146.1|173169.7|173044.7|384
1686654600000|2023-06-13 11:10:00|173216.4|173091.4|173242.9|173117.9|173272.5|173147.5|173209.3|173084.3|301
1686654900000|2023-06-13 11:15:00|173238.9|173113.9|173234.9|173109.9|173240.4|173115.4|173202.8|173077.8|319
1686655200000|2023-06-13 11:20:00|173237.2|173112.2|173208.9|173083.9|173237.4|173112.4|173179.9|173054.9|403
1686655500000|2023-06-13 11:25:00|173208.7|173083.7|173178.4|173053.4|173209.1|173084.1|173169|173044|314
1686655800000|2023-06-13 11:30:00|173177.7|173052.7|173163.1|173038.1|173187.7|173062.7|173152.7|173027.7|376
1686656100000|2023-06-13 11:35:00|173163.2|173038.2|173145.4|173020.4|173172.6|173047.6|173120.9|172995.9|371
1686656400000|2023-06-13 11:40:00|173146.1|173021.1|173085.8|172960.8|173150.3|173025.3|173076.4|172951.4|299
1686656700000|2023-06-13 11:45:00|173085.6|172960.6|173084.6|172959.6|173093.6|172968.6|173047.2|172922.2|384
1686657000000|2023-06-13 11:50:00|173084.5|172959.5|173057.6|172932.6|173090.9|172965.9|173051.3|172926.3|312
1686657300000|2023-06-13 11:55:00|173057|172932|173017.7|172892.7|173062.3|172937.3|172992.8|172867.8|366
1686657600000|2023-06-13 12:00:00|173015.3|172890.3|172941.9|172816.9|173035.4|172910.4|172900|172775|613
1686657900000|2023-06-13 12:05:00|172942|172817|172999.5|172874.5|173000.9|172875.9|172937.5|172812.5|539
1686658200000|2023-06-13 12:10:00|173000.2|172875.2|172939.2|172814.2|173000.8|172875.8|172936.6|172811.6|570
1686658500000|2023-06-13 12:15:00|172938.7|172813.7|172991.7|172866.7|173018.7|172905.3|172901.5|172776.5|652
1686658800000|2023-06-13 12:20:00|172990.4|172865.4|172978.8|172853.8|173028.9|172903.9|172963.2|172838.2|533
1686659100000|2023-06-13 12:25:00|172978.2|172853.2|173004.2|172694.2|173007.6|172868.8|172864|172689.5|637
1686659400000|2023-06-13 12:30:00|173011.5|172701.5|172641.5|172516.5|173314.8|173006.3|172557|172432|1050
1686659700000|2023-06-13 12:35:00|172642.1|172517.1|172673.8|172548.8|172720.5|172595.5|172441.5|172316.5|1024
1686660000000|2023-06-13 12:40:00|172677.5|172552.5|172617.4|172492.4|172776.5|172651.5|172566.5|172441.5|921
1686660300000|2023-06-13 12:45:00|172616.6|172491.6|172589.3|172464.3|172651.8|172526.8|172519.2|172394.2|745
1686660600000|2023-06-13 12:50:00|172588.7|172463.7|172713.1|172588.1|172747.7|172622.7|172577.1|172452.1|703
1686660900000|2023-06-13 12:55:00|172713.6|172588.6|172659.6|172534.6|172754.9|172629.9|172658.5|172533.5|641
1686661200000|2023-06-13 13:00:00|172656.2|172531.2|172516.3|172391.3|172659.5|172534.5|172516.1|172391.1|848
1686661500000|2023-06-13 13:05:00|172516.2|172391.2|172637.1|172512.1|172639.3|172514.3|172515.8|172390.8|601
1686661800000|2023-06-13 13:10:00|172635.8|172510.8|172705|172580|172705|172580|172605.1|172480.1|675
1686662100000|2023-06-13 13:15:00|172704.6|172579.6|172791.2|172666.2|172794|172669|172692.3|172567.3|642
1686662400000|2023-06-13 13:20:00|172790.6|172665.6|172771.8|172646.8|172880|172755|172755.8|172630.8|695
1686662700000|2023-06-13 13:25:00|172771.9|172646.9|172816.9|172691.9|172826.1|172701.1|172714.4|172589.4|575
1686663000000|2023-06-13 13:30:00|172816.3|172691.3|172704.6|172579.6|172827.3|172702.3|172691.3|172566.3|759
1686663300000|2023-06-13 13:35:00|172702.6|172577.6|172668.8|172543.8|172760|172635|172638.4|172513.4|753
1686663600000|2023-06-13 13:40:00|172668.4|172543.4|172801.7|172676.7|172812.5|172687.5|172608.6|172483.6|688
1686663900000|2023-06-13 13:45:00|172801.6|172676.6|172831.7|172706.7|172912.8|172787.8|172795.3|172670.3|740
1686664200000|2023-06-13 13:50:00|172831.6|172706.6|172674.2|172549.2|172849.9|172724.9|172672.7|172547.7|721
1686664500000|2023-06-13 13:55:00|172674.1|172549.1|172769.5|172644.5|172781|172656|172627.6|172502.6|665
1686664800000|2023-06-13 14:00:00|172770.2|172645.2|172834.4|172709.4|172868.3|172743.3|172763.7|172638.7|757
1686665100000|2023-06-13 14:05:00|172834.5|172709.5|172839.6|172714.6|172900.2|172775.2|172797.7|172672.7|714
1686665400000|2023-06-13 14:10:00|172840.6|172715.6|172922.5|172797.5|172950.8|172825.8|172839.8|172714.8|790
1686665700000|2023-06-13 14:15:00|172922.9|172797.9|172860.7|172735.7|172965.8|172840.8|172859.3|172734.3|737
1686666000000|2023-06-13 14:20:00|172859.7|172734.7|172886.7|172761.7|172922.3|172797.3|172858.7|172733.7|658
1686666300000|2023-06-13 14:25:00|172887|172762|172701.6|172576.6|172887.1|172762.1|172701.6|172576.6|715
1686666600000|2023-06-13 14:30:00|172701.7|172576.7|172743.1|172618.1|172771.3|172646.3|172701.7|172576.7|678
1686666900000|2023-06-13 14:35:00|172744|172619|172713.3|172588.3|172876.6|172751.6|172713.3|172588.3|683
1686667200000|2023-06-13 14:40:00|172714.3|172589.3|172646.9|172521.9|172786.7|172661.7|172646.3|172521.3|589
1686667500000|2023-06-13 14:45:00|172646.3|172521.3|172501.1|172376.1|172648.2|172523.2|172499.7|172374.7|710
1686667800000|2023-06-13 14:50:00|172501.3|172376.3|172477.2|172352.2|172530.9|172405.9|172444.1|172319.1|594
1686668100000|2023-06-13 14:55:00|172477.6|172352.6|172481.3|172356.3|172531.1|172406.1|172429.4|172304.4|692
1686668400000|2023-06-13 15:00:00|172480.9|172355.9|172477.5|172352.5|172514.8|172389.8|172445.3|172320.3|731
1686668700000|2023-06-13 15:05:00|172478|172353|172385.6|172260.6|172512.7|172387.7|172331.2|172206.2|628
1686669000000|2023-06-13 15:10:00|172385.8|172260.8|172328.8|172203.8|172394.2|172269.2|172282.4|172157.4|581
1686669300000|2023-06-13 15:15:00|172328.9|172203.9|172326.6|172201.6|172364.3|172239.3|172296.5|172171.5|483
1686669600000|2023-06-13 15:20:00|172326.8|172201.8|172308.9|172183.9|172377.5|172252.5|172303.3|172178.3|590
1686669900000|2023-06-13 15:25:00|172308.7|172183.7|172397.2|172272.2|172424|172299|172304.2|172179.2|684
1686670200000|2023-06-13 15:30:00|172396.7|172271.7|172505.9|172380.9|172505.9|172380.9|172387.9|172262.9|635
1686670500000|2023-06-13 15:35:00|172507.1|172382.1|172401.4|172276.4|172507.3|172382.3|172390.2|172265.2|648
1686670800000|2023-06-13 15:40:00|172403.5|172278.5|172411.7|172286.7|172414.2|172289.2|172353.5|172228.5|451
1686671100000|2023-06-13 15:45:00|172408.5|172283.5|172303|172178|172480.2|172355.2|172302.3|172177.3|606
1686671400000|2023-06-13 15:50:00|172302.4|172177.4|172257.7|172132.7|172338.7|172213.7|172256.3|172131.3|520
1686671700000|2023-06-13 15:55:00|172257.3|172132.3|172255.2|172130.2|172286.5|172161.5|172206.6|172081.6|544
1686672000000|2023-06-13 16:00:00|172256.2|172131.2|172093|171968|172299.3|172174.3|172089.4|171964.4|637
1686672300000|2023-06-13 16:05:00|172093.6|171968.6|172085.3|171960.3|172095.5|171970.5|172062.6|171937.6|625
1686672600000|2023-06-13 16:10:00|172087.2|171962.2|172130|172005|172159.6|172034.6|172085.2|171960.2|477
1686672900000|2023-06-13 16:15:00|172129.9|172004.9|172271.4|172146.4|172277.9|172152.9|172093.9|171968.9|521
1686673200000|2023-06-13 16:20:00|172271.5|172146.5|172248.3|172123.3|172310.6|172185.6|172242.5|172117.5|491
1686673500000|2023-06-13 16:25:00|172248.8|172123.8|172244.5|172119.5|172278.6|172153.6|172215.9|172090.9|471
1686673800000|2023-06-13 16:30:00|172244.3|172119.3|172158.2|172033.2|172246.8|172121.8|172113.2|171988.2|496
1686674100000|2023-06-13 16:35:00|172158.5|172033.5|172115.9|171990.9|172165.3|172040.3|172087.4|171962.4|427
1686674400000|2023-06-13 16:40:00|172116.5|171991.5|172118.9|171993.9|172143.3|172018.3|172111.7|171986.7|459
1686674700000|2023-06-13 16:45:00|172120.4|171995.4|172127.4|172002.4|172140.6|172015.6|172104|171979|470
1686675000000|2023-06-13 16:50:00|172127.6|172002.6|172142.4|172017.4|172151.2|172026.2|172125.9|172000.9|374
1686675300000|2023-06-13 16:55:00|172142.3|172017.3|172271.2|172146.2|172271.2|172146.2|172141.6|172016.6|582
1686675600000|2023-06-13 17:00:00|172270.8|172145.8|172431.5|172306.5|172470.3|172345.3|172260.8|172135.8|665
1686675900000|2023-06-13 17:05:00|172430|172305|172378.8|172253.8|172447.7|172322.7|172323.7|172198.7|511
1686676200000|2023-06-13 17:10:00|172378.7|172253.7|172370.8|172245.8|172426.7|172301.7|172346.9|172221.9|539
1686676500000|2023-06-13 17:15:00|172369.4|172244.4|172261.5|172136.5|172375.7|172250.7|172257.6|172132.6|456
1686676800000|2023-06-13 17:20:00|172261.6|172136.6|172231.2|172106.2|172293|172168|172218.3|172093.3|477
1686677100000|2023-06-13 17:25:00|172230.9|172105.9|172260.5|172135.5|172270.8|172145.8|172218.2|172093.2|532
1686677400000|2023-06-13 17:30:00|172260.2|172135.2|172204.6|172079.6|172298.9|172173.9|172201.2|172076.2|585
1686677700000|2023-06-13 17:35:00|172204.7|172079.7|172231.6|172106.6|172277.4|172152.4|172204.6|172079.6|640
1686678000000|2023-06-13 17:40:00|172230.9|172105.9|172231.6|172106.6|172285.3|172160.3|172223.3|172098.3|562
1686678300000|2023-06-13 17:45:00|172231.4|172106.4|172256.2|172131.2|172276.8|172151.8|172210.2|172085.2|512
1686678600000|2023-06-13 17:50:00|172257|172132|172190.8|172065.8|172257.6|172132.6|172163.6|172038.6|528
1686678900000|2023-06-13 17:55:00|172192.5|172067.5|172228|172103|172253|172128|172192.2|172067.2|618
1686679200000|2023-06-13 18:00:00|172228.2|172103.2|172142.8|172017.8|172232.9|172107.9|172135.8|172010.8|601
1686679500000|2023-06-13 18:05:00|172143.7|172018.7|172174|172049|172174.9|172049.9|172141|172016|561
1686679800000|2023-06-13 18:10:00|172172.1|172047.1|172229.9|172104.9|172267.3|172142.3|172171.2|172046.2|609
1686680100000|2023-06-13 18:15:00|172229.7|172104.7|172114.5|171989.5|172233.7|172108.7|172072.4|171947.4|531
1686680400000|2023-06-13 18:20:00|172114.8|171989.8|172145.7|172020.7|172152.8|172027.8|172112.1|171987.1|456
1686680700000|2023-06-13 18:25:00|172145.6|172020.6|172199.7|172074.7|172239.6|172114.6|172145.2|172020.2|641
1686681000000|2023-06-13 18:30:00|172198|172073|172172.7|172047.7|172222.5|172097.5|172093.7|172004.5|633
1686681300000|2023-06-13 18:35:00|172172.2|172047.2|172199.2|172074.2|172203|172087.1|172134.6|172036.3|466
1686681600000|2023-06-13 18:40:00|172199.6|172074.6|172232.3|172107.3|172239|172114|172163.9|172073.4|457
1686681900000|2023-06-13 18:45:00|172232.4|172107.4|172199.1|172149.1|172304.3|172198.7|172199|172093.8|578
1686682200000|2023-06-13 18:50:00|172198.1|172148.1|172287.5|172162.5|172319.8|172222.4|172192.2|172105.5|496
1686682500000|2023-06-13 18:55:00|172288.2|172163.2|172156.4|172106.4|172291.3|172166.3|172134|172046.1|642
1686682800000|2023-06-13 19:00:00|172158.8|172108.8|172113.2|172063.2|172205.2|172137.5|172112.5|172062.5|484
1686683100000|2023-06-13 19:05:00|172112.7|172062.7|172177.2|172052.2|172178.5|172091|172109.8|172050.3|468
1686683400000|2023-06-13 19:10:00|172177.3|172052.3|172151|172026|172200.5|172112.9|172148.8|172023.8|462
1686683700000|2023-06-13 19:15:00|172150.9|172025.9|172148.6|172023.6|172156.2|172031.2|172141.1|172016.1|586
1686684000000|2023-06-13 19:20:00|172148.7|172023.7|172169.2|172044.2|172170.4|172045.4|172125.5|172000.5|600
1686684300000|2023-06-13 19:25:00|172169.4|172044.4|172159.6|172034.6|172175|172050|172150.2|172025.2|647
1686684600000|2023-06-13 19:30:00|172159.8|172034.8|172124|171999|172160.8|172035.8|172122.8|171997.8|479
1686684900000|2023-06-13 19:35:00|172123.9|171998.9|172125.7|172000.7|172131.9|172006.9|172111.8|171986.8|561
1686685200000|2023-06-13 19:40:00|172125.6|172000.6|172092|171967|172128.3|172003.3|172090.5|171965.5|553
1686685500000|2023-06-13 19:45:00|172092.1|171967.1|172077.9|171952.9|172095.3|171970.3|172031.2|171906.2|464
1686685800000|2023-06-13 19:50:00|172078.1|171953.1|172114.7|171989.7|172127.6|172002.6|172065.6|171940.6|561
1686686100000|2023-06-13 19:55:00|172115.9|171990.9|172153.6|172028.6|172158.8|172033.8|172098.2|171973.2|590
1686686400000|2023-06-13 20:00:00|172158.6|172033.6|172169.5|172044.5|172169.7|172044.7|172141.2|172016.2|628
1686686700000|2023-06-13 20:05:00|172169.2|172044.2|172139.3|172014.3|172170.3|172045.3|172132.5|172007.5|445
1686687000000|2023-06-13 20:10:00|172138.9|172013.9|172161.4|172036.4|172162.6|172037.6|172133.9|172008.9|672
1686687300000|2023-06-13 20:15:00|172161.5|172036.5|172177.8|172052.8|172203.8|172078.8|172152.4|172027.4|379
1686687600000|2023-06-13 20:20:00|172177.5|172052.5|172182.8|172057.8|172184.6|172059.6|172176.5|172051.5|239
1686687900000|2023-06-13 20:25:00|172182.2|172057.2|172184.6|172059.6|172189.6|172064.6|172182.2|172057.2|222
1686688200000|2023-06-13 20:30:00|172184.4|172059.4|172259.5|172134.5|172275.1|172150.1|172184|172059|284
1686688500000|2023-06-13 20:35:00|172259.7|172134.7|172298.5|172173.5|172299.7|172174.7|172255.7|172130.7|215
1686688800000|2023-06-13 20:40:00|172297.9|172172.9|172200.2|172075.2|172297.9|172172.9|172199.2|172074.2|207
1686689100000|2023-06-13 20:45:00|172202.6|172077.6|172304.1|172179.1|172310.2|172185.2|172202.2|172077.2|278
1686689400000|2023-06-13 20:50:00|172303.4|172178.4|172290.5|172165.5|172311.8|172186.8|172277.4|172152.4|225
1686689700000|2023-06-13 20:55:00|172290.6|172165.6|172326.5|172137|172338.7|172190.1|172289.4|172128.1|263
1686690000000|2023-06-13 21:00:00|172356.4|172087.1|172378.3|172068.3|172383.6|172092.2|172355.1|172045.1|27
1686690300000|2023-06-13 21:05:00|172378|172068|172358|172048|172378.2|172068.2|172355.8|172045.8|15
1686690600000|2023-06-13 21:10:00|172360.7|172050.7|172372.6|172062.6|172460.2|172150.2|172357.3|172047.3|46
1686690900000|2023-06-13 21:15:00|172378.3|172068.3|172451.4|172220.7|172488.5|172233.3|172296.1|171986.1|305
1686691200000|2023-06-13 21:20:00|172451.8|172220.8|172528.1|172304.8|172535|172309.6|172448.9|172217.7|141
1686691500000|2023-06-13 21:25:00|172528|172304.9|172511.2|172313.5|172539.2|172314.3|172503.6|172296.1|116
1686691800000|2023-06-13 21:30:00|172511.1|172313.3|172472.3|172262.7|172521.6|172328.2|172472.1|172252|158
1686692100000|2023-06-13 21:35:00|172472.2|172262.6|172478.2|172285.2|172493.7|172291.6|172470.2|172255.8|105
1686692400000|2023-06-13 21:40:00|172478.1|172285.1|172466|172287.4|172490.1|172294.8|172465.9|172254.1|135
1686692700000|2023-06-13 21:45:00|172479.8|172276.6|172491.4|172275.4|172513|172326.8|172475.6|172227.3|217
1686693000000|2023-06-13 21:50:00|172489.4|172275.5|172470|172227|172501.2|172312.8|172469.6|172227|202
1686693300000|2023-06-13 21:55:00|172469.9|172226.9|172460.4|172259.5|172476.8|172265.3|172432.6|172211.6|107
1686693600000|2023-06-13 22:00:00|172460.7|172260.1|172389|172264|172463|172265.9|172350.7|172211.2|224
1686693900000|2023-06-13 22:05:00|172388.6|172263.6|172392.6|172267.6|172393.6|172268.6|172382.5|172257.5|74
1686694200000|2023-06-13 22:10:00|172392.7|172267.7|172386.6|172261.6|172400.9|172275.9|172385.2|172260.2|110
1686694500000|2023-06-13 22:15:00|172386.7|172261.7|172388.3|172263.3|172391.6|172266.6|172386.1|172261.1|80
1686694800000|2023-06-13 22:20:00|172388.5|172263.5|172385.1|172260.1|172390.5|172265.5|172377.8|172252.8|89
1686695100000|2023-06-13 22:25:00|172384|172259|172378.5|172253.5|172388.5|172263.5|172375.4|172250.4|66
1686695400000|2023-06-13 22:30:00|172383.1|172258.1|172377.7|172252.7|172388.6|172263.6|172371|172246|79
1686695700000|2023-06-13 22:35:00|172377.8|172252.8|172382.5|172257.5|172386.4|172261.4|172365.7|172240.7|80
1686696000000|2023-06-13 22:40:00|172378.6|172253.6|172375.4|172250.4|172387.6|172262.6|172372.3|172247.3|60
1686696300000|2023-06-13 22:45:00|172372.5|172247.5|172383.7|172258.7|172389|172264|172372.5|172247.5|97
1686696600000|2023-06-13 22:50:00|172384.9|172259.9|172398.2|172273.2|172401|172276|172384.9|172259.9|83
1686696900000|2023-06-13 22:55:00|172398.1|172273.1|172399.1|172274.1|172401.7|172276.7|172391.6|172266.6|58
1686697200000|2023-06-13 23:00:00|172399.5|172274.5|172400.3|172275.3|172402.3|172277.3|172394.9|172269.9|75
1686697500000|2023-06-13 23:05:00|172399.6|172274.6|172396.3|172271.3|172405.7|172280.7|172395|172270|85
1686697800000|2023-06-13 23:10:00|172396.4|172271.4|172396.5|172271.5|172396.5|172271.5|172388.5|172263.5|90
1686698100000|2023-06-13 23:15:00|172396.6|172271.6|172389.5|172264.5|172396.7|172271.7|172387.2|172262.2|121
1686698400000|2023-06-13 23:20:00|172389.4|172264.4|172389.6|172264.6|172393.2|172268.2|172379.2|172254.2|129
1686698700000|2023-06-13 23:25:00|172389.7|172264.7|172386.4|172261.4|172396.9|172271.9|172358|172233|174
1686699000000|2023-06-13 23:30:00|172386.3|172261.3|172391.2|172266.2|172398.6|172273.6|172370.1|172245.1|205
1686699300000|2023-06-13 23:35:00|172391.7|172266.7|172375.6|172250.6|172393.6|172268.6|172374|172249|182
1686699600000|2023-06-13 23:40:00|172375.4|172250.4|172417.3|172292.3|172428.1|172303.1|172365.7|172240.7|208
1686699900000|2023-06-13 23:45:00|172417.4|172292.4|172490.9|172365.9|172527.9|172402.9|172406.4|172281.4|268
1686700200000|2023-06-13 23:50:00|172492.3|172367.3|172494.1|172369.1|172495.5|172370.5|172486.6|172361.6|268
1686700500000|2023-06-13 23:55:00|172491.4|172366.4|172430.2|172305.2|172494.6|172369.6|172425.5|172300.5|219
1686700800000|2023-06-14 00:00:00|172430.5|172305.5|172420.8|172295.8|172430.9|172305.9|172404.6|172279.6|232
1686701100000|2023-06-14 00:05:00|172426.5|172301.5|172433.5|172308.5|172434.2|172309.2|172420.9|172295.9|165
1686701400000|2023-06-14 00:10:00|172432.6|172307.6|172449.4|172324.4|172459.5|172334.5|172417.8|172292.8|196
1686701700000|2023-06-14 00:15:00|172452.9|172327.9|172416|172291|172456|172331|172409.5|172284.5|227
1686702000000|2023-06-14 00:20:00|172415.5|172290.5|172417.1|172292.1|172420.2|172295.2|172414|172289|156
1686702300000|2023-06-14 00:25:00|172418.5|172293.5|172423.4|172298.4|172426.8|172301.8|172414.4|172289.4|201
1686702600000|2023-06-14 00:30:00|172426.4|172301.4|172420.5|172295.5|172426.5|172301.5|172418|172293|202
1686702900000|2023-06-14 00:35:00|172420.6|172295.6|172420.6|172295.6|172423.7|172298.7|172414.9|172289.9|178
1686703200000|2023-06-14 00:40:00|172422.7|172297.7|172373.1|172248.1|172423.3|172298.3|172366.3|172241.3|334
1686703500000|2023-06-14 00:45:00|172373|172248|172395.7|172270.7|172396.2|172271.2|172371.1|172246.1|233
1686703800000|2023-06-14 00:50:00|172395.8|172270.8|172399.4|172274.4|172403.3|172278.3|172390.4|172265.4|270
1686704100000|2023-06-14 00:55:00|172400.2|172275.2|172394.2|172269.2|172401.1|172276.1|172390.5|172265.5|241
1686704400000|2023-06-14 01:00:00|172393.7|172268.7|172394.1|172269.1|172394.3|172269.3|172386.9|172261.9|169
1686704700000|2023-06-14 01:05:00|172393.9|172268.9|172392.4|172267.4|172395.8|172270.8|172389.3|172264.3|209
1686705000000|2023-06-14 01:10:00|172392.5|172267.5|172361.7|172236.7|172392.6|172267.6|172354.8|172229.8|168
1686705300000|2023-06-14 01:15:00|172361.8|172236.8|172363|172238|172365.1|172240.1|172339.9|172214.9|295
1686705600000|2023-06-14 01:20:00|172362.9|172237.9|172359.8|172234.8|172363.9|172238.9|172359.1|172234.1|118
1686705900000|2023-06-14 01:25:00|172359.9|172234.9|172361.7|172236.7|172364.5|172239.5|172354.9|172229.9|140
1686706200000|2023-06-14 01:30:00|172362.9|172237.9|172361.6|172236.6|172368.7|172243.7|172356|172231|257
1686706500000|2023-06-14 01:35:00|172359.4|172234.4|172356.7|172231.7|172367.8|172242.8|172343.8|172218.8|358
1686706800000|2023-06-14 01:40:00|172355.8|172230.8|172359.7|172234.7|172397.6|172272.6|172354.6|172229.6|204
1686707100000|2023-06-14 01:45:00|172359.1|172234.1|172355.6|172230.6|172372.7|172247.7|172353.3|172228.3|308
1686707400000|2023-06-14 01:50:00|172355|172230|172353.8|172228.8|172356.8|172231.8|172352.8|172227.8|167
1686707700000|2023-06-14 01:55:00|172354.2|172229.2|172358.7|172233.7|172359.5|172234.5|172352.8|172227.8|185
1686708000000|2023-06-14 02:00:00|172358.8|172233.8|172366.5|172241.5|172367.4|172242.4|172352.5|172227.5|317
1686708300000|2023-06-14 02:05:00|172366.4|172241.4|172366.2|172241.2|172372.7|172247.7|172348.3|172223.3|399
1686708600000|2023-06-14 02:10:00|172366.4|172241.4|172360.3|172235.3|172372.5|172247.5|172358.1|172233.1|338
1686708900000|2023-06-14 02:15:00|172360.5|172235.5|172358|172233|172363|172238|172353.9|172228.9|265
1686709200000|2023-06-14 02:20:00|172357.6|172232.6|172351.1|172226.1|172358.2|172233.2|172349|172224|176
1686709500000|2023-06-14 02:25:00|172350.8|172225.8|172352.8|172227.8|172355.5|172230.5|172347.7|172222.7|214
1686709800000|2023-06-14 02:30:00|172350.5|172225.5|172350.7|172225.7|172355.1|172230.1|172343|172218|155
1686710100000|2023-06-14 02:35:00|172353.5|172228.5|172356.9|172231.9|172375.7|172250.7|172350.2|172225.2|275
1686710400000|2023-06-14 02:40:00|172356.8|172231.8|172357.8|172232.8|172358|172233|172351.3|172226.3|238
1686710700000|2023-06-14 02:45:00|172356.7|172231.7|172363.3|172238.3|172366.1|172241.1|172354.7|172229.7|218
1686711000000|2023-06-14 02:50:00|172363.4|172238.4|172360.5|172235.5|172364.3|172239.3|172355.4|172230.4|277
1686711300000|2023-06-14 02:55:00|172360.3|172235.3|172322.2|172197.2|172360.3|172235.3|172310.4|172185.4|195
1686711600000|2023-06-14 03:00:00|172323|172198|172329.1|172204.1|172331.5|172206.5|172320.5|172195.5|215
1686711900000|2023-06-14 03:05:00|172327.4|172202.4|172363.3|172238.3|172368.2|172243.2|172325.8|172200.8|364
1686712200000|2023-06-14 03:10:00|172363.4|172238.4|172353.1|172228.1|172366.6|172241.6|172352.1|172227.1|268
1686712500000|2023-06-14 03:15:00|172352.8|172227.8|172352.8|172227.8|172357|172232|172350.7|172225.7|333
1686712800000|2023-06-14 03:20:00|172352.7|172227.7|172359.2|172234.2|172360.6|172235.6|172350.5|172225.5|388
1686713100000|2023-06-14 03:25:00|172361.5|172236.5|172353.7|172228.7|172374.3|172249.3|172353.7|172228.7|233
1686713400000|2023-06-14 03:30:00|172353.6|172228.6|172353.4|172228.4|172357.6|172232.6|172350.8|172225.8|253
1686713700000|2023-06-14 03:35:00|172353.5|172228.5|172354.7|172229.7|172371.2|172246.2|172350.8|172225.8|237
1686714000000|2023-06-14 03:40:00|172354.5|172229.5|172355.4|172230.4|172360|172235|172350.8|172225.8|211
1686714300000|2023-06-14 03:45:00|172355.3|172230.3|172334.5|172209.5|172355.8|172230.8|172332.8|172207.8|236
1686714600000|2023-06-14 03:50:00|172334.4|172209.4|172327.2|172202.2|172337.3|172212.3|172320.7|172195.7|72
1686714900000|2023-06-14 03:55:00|172327.5|172202.5|172322.7|172197.7|172327.5|172202.5|172319.6|172194.6|83
1686715200000|2023-06-14 04:00:00|172325.2|172200.2|172350.6|172225.6|172356|172231|172321.4|172196.4|319
1686715500000|2023-06-14 04:05:00|172351.1|172226.1|172347.4|172222.4|172353.2|172228.2|172343.5|172218.5|76
1686715800000|2023-06-14 04:10:00|172344|172219|172349.6|172224.6|172353.7|172228.7|172325.3|172200.3|213
1686716100000|2023-06-14 04:15:00|172349.7|172224.7|172347.8|172222.8|172352.5|172227.5|172342.1|172217.1|71
1686716400000|2023-06-14 04:20:00|172350.8|172225.8|172341.1|172216.1|172350.8|172225.8|172341.1|172216.1|58
1686716700000|2023-06-14 04:25:00|172345.6|172220.6|172328|172203|172354.9|172229.9|172325.8|172200.8|188
1686717000000|2023-06-14 04:30:00|172327.9|172202.9|172320.4|172195.4|172327.9|172202.9|172317.1|172192.1|72
1686717300000|2023-06-14 04:35:00|172320.5|172195.5|172320.7|172195.7|172327.8|172202.8|172319.9|172194.9|68
1686717600000|2023-06-14 04:40:00|172320.8|172195.8|172293.8|172168.8|172322.1|172197.1|172289.5|172164.5|73
1686717900000|2023-06-14 04:45:00|172290.4|172165.4|172267.8|172142.8|172297.3|172172.3|172261.3|172136.3|136
1686718200000|2023-06-14 04:50:00|172267.6|172142.6|172269.1|172144.1|172269.6|172144.6|172257.2|172132.2|155
1686718500000|2023-06-14 04:55:00|172268.9|172143.9|172298.5|172173.5|172304|172179|172266.1|172141.1|174
1686718800000|2023-06-14 05:00:00|172297.5|172172.5|172298|172173|172303.9|172178.9|172295.1|172170.1|426
1686719100000|2023-06-14 05:05:00|172297.7|172172.7|172296.6|172171.6|172300|172175|172292.7|172167.7|574
1686719400000|2023-06-14 05:10:00|172296.7|172171.7|172300.2|172175.2|172300.8|172175.8|172292.2|172167.2|401
1686719700000|2023-06-14 05:15:00|172299.7|172174.7|172301.6|172176.6|172305.4|172180.4|172296.6|172171.6|361
1686720000000|2023-06-14 05:20:00|172301.2|172176.2|172298.3|172173.3|172305.7|172180.7|172295.7|172170.7|456
1686720300000|2023-06-14 05:25:00|172297.7|172172.7|172324.7|172199.7|172326.3|172201.3|172288.5|172163.5|236
1686720600000|2023-06-14 05:30:00|172324.8|172199.8|172299.1|172174.1|172330.3|172205.3|172294.4|172169.4|319
1686720900000|2023-06-14 05:35:00|172299.2|172174.2|172268.1|172143.1|172299.2|172174.2|172249.6|172124.6|502
1686721200000|2023-06-14 05:40:00|172268.3|172143.3|172269.2|172144.2|172272.5|172147.5|172239.8|172114.8|414
1686721500000|2023-06-14 05:45:00|172267.6|172142.6|172269.5|172144.5|172271.3|172146.3|172265.4|172140.4|514
1686721800000|2023-06-14 05:50:00|172267.6|172142.6|172305.3|172180.3|172308.5|172183.5|172266.1|172141.1|587
1686722100000|2023-06-14 05:55:00|172304.9|172179.9|172327.4|172202.4|172345.4|172220.4|172302.9|172177.9|578
1686722400000|2023-06-14 06:00:00|172308.2|172183.2|172321.8|172196.8|172359.6|172234.6|172308.2|172183.2|554
1686722700000|2023-06-14 06:05:00|172321.5|172196.5|172301.4|172176.4|172333.3|172208.3|172293.8|172168.8|531
1686723000000|2023-06-14 06:10:00|172300.9|172175.9|172301.6|172176.6|172303.5|172178.5|172270.5|172145.5|620
1686723300000|2023-06-14 06:15:00|172301.7|172176.7|172300.6|172175.6|172305.1|172180.1|172264.7|172139.7|745
1686723600000|2023-06-14 06:20:00|172296.7|172171.7|172301|172176|172306|172181|172294.7|172169.7|524
1686723900000|2023-06-14 06:25:00|172300.1|172175.1|172216.6|172091.6|172300.1|172175.1|172211.9|172086.9|602
1686724200000|2023-06-14 06:30:00|172216.1|172091.1|172209.3|172084.3|172218.8|172093.8|172207.5|172082.5|781
1686724500000|2023-06-14 06:35:00|172209.2|172084.2|172250.4|172125.4|172250.8|172125.8|172208.5|172083.5|776
1686724800000|2023-06-14 06:40:00|172250.6|172125.6|172246.4|172121.4|172269.8|172144.8|172236.7|172111.7|599
1686725100000|2023-06-14 06:45:00|172247|172122|172314.2|172189.2|172315.2|172190.2|172244.6|172119.6|412
1686725400000|2023-06-14 06:50:00|172314.3|172189.3|172315.9|172190.9|172320.9|172195.9|172307.3|172182.3|556
1686725700000|2023-06-14 06:55:00|172315.5|172190.5|172306.5|172181.5|172319.2|172194.2|172298.5|172173.5|449
1686726000000|2023-06-14 07:00:00|172308.4|172183.4|172243.7|172118.7|172313|172188|172229.3|172104.3|638
1686726300000|2023-06-14 07:05:00|172241|172116|172179.7|172054.7|172269.6|172144.6|172177.8|172052.8|578
1686726600000|2023-06-14 07:10:00|172180.2|172055.2|172154.4|172029.4|172216|172091|172149.6|172024.6|443
1686726900000|2023-06-14 07:15:00|172154.5|172029.5|172126.4|172001.4|172161|172036|172099.4|171974.4|423
1686727200000|2023-06-14 07:20:00|172133.3|172008.3|172149|172024|172162.3|172037.3|172124.6|171999.6|621
1686727500000|2023-06-14 07:25:00|172150|172025|172086.6|171961.6|172153.9|172028.9|172068.8|171943.8|563
1686727800000|2023-06-14 07:30:00|172087|171962|172069.8|171944.8|172110.1|171985.1|172063.4|171938.4|541
1686728100000|2023-06-14 07:35:00|172069.9|171944.9|172046.1|171921.1|172069.9|171944.9|172026.6|171901.6|511
1686728400000|2023-06-14 07:40:00|172045.9|171920.9|172032.5|171907.5|172050.1|171925.1|172027.4|171902.4|420
1686728700000|2023-06-14 07:45:00|172033|171908|171974.4|171849.4|172036.4|171911.4|171955.2|171830.2|438
1686729000000|2023-06-14 07:50:00|171977.6|171852.6|172001|171876|172008|171883|171964.6|171839.6|454
1686729300000|2023-06-14 07:55:00|172001.1|171876.1|172024.3|171899.3|172097.1|171972.1|172000.9|171875.9|382
1686729600000|2023-06-14 08:00:00|172023.8|171898.8|172009.8|171884.8|172023.8|171898.8|171982.2|171857.2|546
1686729900000|2023-06-14 08:05:00|172010.1|171885.1|172035.5|171910.5|172041.1|171916.1|171998.4|171873.4|592
1686730200000|2023-06-14 08:10:00|172034.7|171909.7|172064|171939|172066.2|171941.2|172033|171908|450
1686730500000|2023-06-14 08:15:00|172064.2|171939.2|172070|171945|172071.9|171946.9|171996.4|171871.4|404
1686730800000|2023-06-14 08:20:00|172069.9|171944.9|172039.9|171914.9|172072.8|171947.8|172022.3|171897.3|357
1686731100000|2023-06-14 08:25:00|172040|171915|171888.7|171763.7|172044.3|171919.3|171881.7|171756.7|535
1686731400000|2023-06-14 08:30:00|171886.8|171761.8|171887.6|171762.6|171952.5|171827.5|171883.4|171758.4|541
1686731700000|2023-06-14 08:35:00|171887.7|171762.7|171913.4|171788.4|171946.3|171821.3|171885.4|171760.4|467
1686732000000|2023-06-14 08:40:00|171912.6|171787.6|171924.6|171799.6|171937.7|171812.7|171911.6|171786.6|467
1686732300000|2023-06-14 08:45:00|171924.3|171799.3|171916.3|171791.3|171928.6|171803.6|171893.2|171768.2|556
1686732600000|2023-06-14 08:50:00|171916.2|171791.2|171891.2|171766.2|171936.3|171811.3|171890.6|171765.6|493
1686732900000|2023-06-14 08:55:00|171889.7|171764.7|171908.3|171783.3|171915.6|171790.6|171851.6|171726.6|394
1686733200000|2023-06-14 09:00:00|171910.3|171785.3|171934.7|171809.7|171935.6|171810.6|171881|171756|587
1686733500000|2023-06-14 09:05:00|171933.3|171808.3|171949.2|171824.2|171956.1|171831.1|171919.9|171794.9|244
1686733800000|2023-06-14 09:10:00|171949.1|171824.1|171948.3|171823.3|171949.4|171824.4|171909.9|171784.9|331
1686734100000|2023-06-14 09:15:00|171948.7|171823.7|171914|171789|171953.4|171828.4|171911|171786|418
1686734400000|2023-06-14 09:20:00|171913.9|171788.9|171922.6|171797.6|171934.8|171809.8|171910|171785|484
1686734700000|2023-06-14 09:25:00|171922.2|171797.2|171943.2|171818.2|171946.4|171821.4|171910.8|171785.8|539
1686735000000|2023-06-14 09:30:00|171944.6|171819.6|171888.6|171763.6|171944.6|171819.6|171876.3|171751.3|490
1686735300000|2023-06-14 09:35:00|171888.7|171763.7|171966.4|171841.4|171966.4|171841.4|171888|171763|326
1686735600000|2023-06-14 09:40:00|171966.5|171841.5|171966.8|171841.8|171975.6|171850.6|171946|171821|517
1686735900000|2023-06-14 09:45:00|171966.6|171841.6|171974.3|171849.3|171982.2|171857.2|171905.5|171780.5|468
1686736200000|2023-06-14 09:50:00|171974.6|171849.6|171942.3|171817.3|171977.6|171852.6|171925.6|171800.6|686
1686736500000|2023-06-14 09:55:00|171942.4|171817.4|171864.1|171739.1|171949.6|171824.6|171860.8|171735.8|518
1686736800000|2023-06-14 10:00:00|171870|171745|171986.7|171861.7|171986.7|171861.7|171868.8|171743.8|501
1686737100000|2023-06-14 10:05:00|171986.1|171861.1|172024.1|171899.1|172063.1|171938.1|171985.5|171860.5|388
1686737400000|2023-06-14 10:10:00|172023.5|171898.5|172025.2|171900.2|172052.3|171927.3|172022.6|171897.6|637
1686737700000|2023-06-14 10:15:00|172025.8|171900.8|172054.8|171929.8|172062.8|171937.8|172025.2|171900.2|575
1686738000000|2023-06-14 10:20:00|172055|171930|172083.8|171958.8|172085|171960|172052.9|171927.9|277
1686738300000|2023-06-14 10:25:00|172083.5|171958.5|172065.2|171940.2|172088.1|171963.1|172056.7|171931.7|443
1686738600000|2023-06-14 10:30:00|172064.3|171939.3|172033.2|171908.2|172067.6|171942.6|172023.7|171898.7|731
1686738900000|2023-06-14 10:35:00|172032.7|171907.7|172063.7|171938.7|172064.8|171939.8|172025.6|171900.6|676
1686739200000|2023-06-14 10:40:00|172063.9|171938.9|172063.3|171938.3|172066.1|171941.1|172056.8|171931.8|489
1686739500000|2023-06-14 10:45:00|172063|171938|172058.4|171933.4|172089.9|171964.9|172052.9|171927.9|352
1686739800000|2023-06-14 10:50:00|172058.6|171933.6|171994.1|171869.1|172089.4|171964.4|171990.4|171865.4|438
1686740100000|2023-06-14 10:55:00|171995.1|171870.1|172006.7|171881.7|172027.8|171902.8|171991.9|171866.9|347
1686740400000|2023-06-14 11:00:00|172006.4|171881.4|171969.3|171844.3|172008.3|171883.3|171968.3|171843.3|386
1686740700000|2023-06-14 11:05:00|171969.2|171844.2|171954.2|171829.2|171970.1|171845.1|171934|171809|404
1686741000000|2023-06-14 11:10:00|171954.4|171829.4|171972.9|171847.9|171975.8|171850.8|171913.5|171788.5|445
1686741300000|2023-06-14 11:15:00|171972.8|171847.8|172058.9|171933.9|172075.8|171950.8|171972.8|171847.8|515
1686741600000|2023-06-14 11:20:00|172058.5|171933.5|172086.1|171961.1|172095.2|171970.2|172056.4|171931.4|694
1686741900000|2023-06-14 11:25:00|172086|171961|172101.1|171976.1|172149.7|172024.7|172070|171959.1|458
1686742200000|2023-06-14 11:30:00|172101.8|171976.8|172209.3|172084.3|172276.9|172151.9|172095.3|171970.3|465
1686742500000|2023-06-14 11:35:00|172209.4|172084.4|172235.8|172110.8|172242.9|172117.9|172201.4|172076.4|492
1686742800000|2023-06-14 11:40:00|172236.1|172111.1|172179.8|172054.8|172242.2|172117.2|172178.2|172053.2|517
1686743100000|2023-06-14 11:45:00|172180|172055|172171.9|172046.9|172183|172058|172136.3|172011.3|450
1686743400000|2023-06-14 11:50:00|172172.2|172047.2|172142.7|172017.7|172178.5|172053.5|172141.1|172016.1|562
1686743700000|2023-06-14 11:55:00|172143.4|172018.4|172214.6|172089.6|172217.8|172092.8|172143.3|172018.3|591
1686744000000|2023-06-14 12:00:00|172214.5|172089.5|172207.3|172082.3|172216.9|172091.9|172195.8|172070.8|744
1686744300000|2023-06-14 12:05:00|172207.2|172082.2|172251.4|172126.4|172260.2|172135.2|172198.6|172073.6|525
1686744600000|2023-06-14 12:10:00|172251.5|172126.5|172147.6|172022.6|172255|172130|172146.4|172021.4|601
1686744900000|2023-06-14 12:15:00|172147.7|172022.7|172129.9|172004.9|172173.7|172048.7|172118.9|171993.9|445
1686745200000|2023-06-14 12:20:00|172129.8|172004.8|172074.4|171949.4|172131.3|172006.3|172051.7|171926.7|641
1686745500000|2023-06-14 12:25:00|172076|171951|172034.5|171903.2|172076.5|171951.5|171945.1|171820.1|689
1686745800000|2023-06-14 12:30:00|172034.7|171902.9|171904.2|171779.2|172084.3|171944.6|171824.9|171699.9|809
1686746100000|2023-06-14 12:35:00|171902.9|171777.9|171860.5|171735.5|171924.9|171799.9|171807.4|171682.4|675
1686746400000|2023-06-14 12:40:00|171894.5|171769.5|171759|171634|171907.5|171782.5|171754.7|171629.7|682
1686746700000|2023-06-14 12:45:00|171759.1|171634.1|171782.8|171657.8|171813.1|171688.1|171749|171624|636
1686747000000|2023-06-14 12:50:00|171775|171650|171752.4|171627.4|171810.3|171685.3|171751.9|171626.9|468
1686747300000|2023-06-14 12:55:00|171751.7|171626.7|171722.5|171597.5|171775.9|171650.9|171693.7|171568.7|556
1686747600000|2023-06-14 13:00:00|171723|171598|171679.5|171554.5|171726.9|171601.9|171643.5|171518.5|590
1686747900000|2023-06-14 13:05:00|171679.6|171554.6|171757.8|171632.8|171781.8|171656.8|171651.9|171526.9|596
1686748200000|2023-06-14 13:10:00|171758.1|171633.1|171623.2|171498.2|171760.1|171635.1|171617.5|171492.5|582
1686748500000|2023-06-14 13:15:00|171623.1|171498.1|171582.9|171457.9|171650.8|171525.8|171497.4|171372.4|658
1686748800000|2023-06-14 13:20:00|171581.6|171456.6|171711.9|171586.9|171799.5|171674.5|171570|171445|662
1686749100000|2023-06-14 13:25:00|171703.6|171578.6|171709.3|171584.3|171737.3|171612.3|171675.6|171550.6|571
1686749400000|2023-06-14 13:30:00|171707.7|171582.7|171714.2|171589.2|171808.2|171683.2|171688.5|171563.5|677
1686749700000|2023-06-14 13:35:00|171714.4|171589.4|171608.6|171483.6|171721.5|171596.5|171593|171468|734
1686750000000|2023-06-14 13:40:00|171607.5|171482.5|171680|171555|171723.7|171598.7|171601.5|171476.5|591
1686750300000|2023-06-14 13:45:00|171679.9|171554.9|171581.7|171456.7|171691.8|171566.8|171576.6|171451.6|517
1686750600000|2023-06-14 13:50:00|171581.6|171456.6|171561.5|171436.5|171603.9|171494.3|171495.1|171404.2|682
1686750900000|2023-06-14 13:55:00|171561.4|171436.4|171484.6|171359.6|171564.5|171439.5|171484.1|171359.1|547
1686751200000|2023-06-14 14:00:00|171484.5|171359.5|171498.2|171373.2|171528|171403|171478.9|171353.9|703
1686751500000|2023-06-14 14:05:00|171497.7|171372.7|171514.9|171389.9|171522.8|171429.4|171445.2|171350.6|584
1686751800000|2023-06-14 14:10:00|171515|171390|171776.3|171651.3|171791.1|171666.1|171515|171390|757
1686752100000|2023-06-14 14:15:00|171776.5|171651.5|171788|171663|171841.8|171716.8|171751.1|171645.8|654
1686752400000|2023-06-14 14:20:00|171788.1|171663.1|171685.6|171560.6|171788.8|171663.8|171655.4|171530.4|680
1686752700000|2023-06-14 14:25:00|171685|171560|171567.3|171442.3|171747.7|171622.7|171555.3|171430.3|673
1686753000000|2023-06-14 14:30:00|171566.8|171441.8|171545.9|171420.9|171578.9|171453.9|171475|171363.7|545
1686753300000|2023-06-14 14:35:00|171545.7|171420.7|171565.5|171440.5|171597.8|171472.8|171538.8|171413.8|555
1686753600000|2023-06-14 14:40:00|171563.3|171438.3|171503.1|171378.1|171568|171443|171471.1|171376.8|496
1686753900000|2023-06-14 14:45:00|171503.3|171378.3|171315|171190|171507.9|171382.9|171267.3|171147.5|644
1686754200000|2023-06-14 14:50:00|171314.8|171189.8|171269.3|171219.3|171371.6|171278.9|171263.7|171179.1|615
1686754500000|2023-06-14 14:55:00|171269.1|171219.1|171228.9|171103.9|171358.4|171233.4|171169|171094|777
1686754800000|2023-06-14 15:00:00|171229.2|171104.2|171160.6|171110.6|171265|171140|171157.3|171069.4|610
1686755100000|2023-06-14 15:05:00|171160.5|171110.5|171270.6|171145.6|171274.4|171149.4|171158.6|171070.4|517
1686755400000|2023-06-14 15:10:00|171270.3|171145.3|171253.9|171128.9|171312.1|171187.1|171246.3|171121.3|516
1686755700000|2023-06-14 15:15:00|171253.7|171128.7|171217.1|171092.1|171264.2|171161|171195.9|171080.5|632
1686756000000|2023-06-14 15:20:00|171216.1|171091.1|171251|171126|171275.5|171150.5|171214.1|171089.1|503
1686756300000|2023-06-14 15:25:00|171250.7|171125.7|171285.5|171160.5|171310.4|171198.1|171246.3|171125.2|608
1686756600000|2023-06-14 15:30:00|171285.3|171160.3|171301.6|171176.6|171333.2|171247.8|171265|171158.7|612
1686756900000|2023-06-14 15:35:00|171301.7|171176.7|171303.1|171178.1|171307.7|171182.7|171239.2|171114.2|839
1686757200000|2023-06-14 15:40:00|171302.1|171177.1|171281.9|171156.9|171325.8|171200.8|171269.3|171144.3|543
1686757500000|2023-06-14 15:45:00|171278.8|171153.8|171198.6|171073.6|171282.4|171157.4|171159.9|171034.9|640
1686757800000|2023-06-14 15:50:00|171199.1|171074.1|171224|171099|171246.7|171121.7|171195.9|171070.9|538
1686758100000|2023-06-14 15:55:00|171224.2|171099.2|171203.4|171078.4|171250.1|171125.1|171201.4|171076.4|523
1686758400000|2023-06-14 16:00:00|171203.2|171078.2|171149|171024|171204.7|171079.7|171131.6|171006.6|533
1686758700000|2023-06-14 16:05:00|171147.9|171022.9|171147.7|171022.7|171174.3|171049.3|171129.8|171004.8|579
1686759000000|2023-06-14 16:10:00|171149.1|171024.1|171182.7|171057.7|171186.3|171085.7|171119.2|171004|563
1686759300000|2023-06-14 16:15:00|171182.8|171057.8|171132.3|171007.3|171184.4|171090.4|171119.2|171003.3|630
1686759600000|2023-06-14 16:20:00|171132.5|171007.5|171065.3|170940.3|171133.3|171008.3|171004.2|170912|591
1686759900000|2023-06-14 16:25:00|171065.1|170940.1|171251.2|171126.2|171254.9|171164.4|171051.8|170926.8|638
1686760200000|2023-06-14 16:30:00|171252.9|171127.9|171219.8|171094.8|171277.9|171152.9|171214.1|171089.1|671
1686760500000|2023-06-14 16:35:00|171219.6|171094.6|171277.7|171152.7|171280.2|171155.2|171187.8|171062.8|545
1686760800000|2023-06-14 16:40:00|171277.9|171152.9|171240.6|171115.6|171282.4|171157.4|171231.4|171106.4|523
1686761100000|2023-06-14 16:45:00|171240.4|171115.4|171276|171151|171292.8|171167.8|171240.4|171115.4|523
1686761400000|2023-06-14 16:50:00|171275.9|171150.9|171279.3|171154.3|171279.9|171174.5|171220.7|171127.9|316
1686761700000|2023-06-14 16:55:00|171279.4|171154.4|171400.6|171275.6|171400.8|171275.8|171276.2|171151.2|520
1686762000000|2023-06-14 17:00:00|171402.8|171277.8|171590.1|171465.1|171591.1|171466.1|171402.8|171277.8|673
1686762300000|2023-06-14 17:05:00|171590.8|171465.8|171559.1|171434.1|171628.6|171503.6|171556.9|171431.9|570
1686762600000|2023-06-14 17:10:00|171558.9|171433.9|171542.9|171417.9|171568.1|171443.1|171509.2|171384.2|511
1686762900000|2023-06-14 17:15:00|171544.1|171419.1|171485.1|171360.1|171549.4|171424.4|171459.6|171334.6|608
1686763200000|2023-06-14 17:20:00|171485|171360|171451.7|171326.7|171488.4|171363.4|171433.2|171308.2|823
1686763500000|2023-06-14 17:25:00|171451.5|171326.5|171423.5|171298.5|171454.4|171329.4|171383.9|171258.9|687
1686763800000|2023-06-14 17:30:00|171422.3|171297.3|171400.7|171275.7|171434.4|171309.4|171383.3|171258.3|582
1686764100000|2023-06-14 17:35:00|171400.5|171275.5|171397.2|171272.2|171426|171301|171396|171271|613
1686764400000|2023-06-14 17:40:00|171397|171272|171388.8|171263.8|171400.1|171275.1|171362.8|171237.8|649
1686764700000|2023-06-14 17:45:00|171388.9|171263.9|171356.4|171231.4|171401|171276|171334.9|171209.9|565
1686765000000|2023-06-14 17:50:00|171356.2|171231.2|171355.8|171230.8|171445.5|171320.5|171354.9|171229.9|746
1686765300000|2023-06-14 17:55:00|171353.8|171228.8|171381.6|171154.3|171381.6|171234.2|171304.1|171154.3|673
1686765600000|2023-06-14 18:00:00|171379.1|171153.3|171680.6|171555.6|172030.3|171931.9|171379.1|171118.5|1101
1686765900000|2023-06-14 18:05:00|171683.9|171558.9|171839.6|171714.6|172064.5|171939.5|171683.8|171558.8|1007
1686766200000|2023-06-14 18:10:00|171837.7|171712.7|171723.9|171598.9|171844.1|171719.1|171658.6|171533.6|985
1686766500000|2023-06-14 18:15:00|171725.7|171600.7|171827.1|171702.1|171867.1|171742.1|171653.3|171528.3|992
1686766800000|2023-06-14 18:20:00|171826.8|171701.8|171833.2|171708.2|171897.8|171772.8|171724|171599|965
1686767100000|2023-06-14 18:25:00|171835.6|171710.6|171860.1|171735.1|171930.2|171805.2|171818.9|171693.9|902
1686767400000|2023-06-14 18:30:00|171859.8|171734.8|171862.4|171737.4|171951.9|171826.9|171694.5|171569.5|934
1686767700000|2023-06-14 18:35:00|171850.8|171725.8|171528.7|171403.7|171853.2|171728.2|171391.5|171266.5|1069
1686768000000|2023-06-14 18:40:00|171529.7|171404.7|171159.9|171034.9|171568.1|171443.1|171122.9|170997.9|1043
1686768300000|2023-06-14 18:45:00|171158.8|171033.8|171093.9|170968.9|171271.2|171146.2|171089.6|170964.6|956
1686768600000|2023-06-14 18:50:00|171095.2|170970.2|170971.6|170846.6|171095.2|170970.2|170908.9|170783.9|952
1686768900000|2023-06-14 18:55:00|170971.2|170846.2|170908.4|170783.4|171047.8|170922.8|170857.3|170732.3|908
1686769200000|2023-06-14 19:00:00|170895|170770|170957.4|170832.4|170976.6|170851.6|170880.6|170755.6|841
1686769500000|2023-06-14 19:05:00|170961.7|170836.7|171030.4|170905.4|171039.1|170914.1|170881.4|170756.4|834
1686769800000|2023-06-14 19:10:00|171030.3|170905.3|171183.4|171058.4|171197.4|171072.4|170969.6|170844.6|817
1686770100000|2023-06-14 19:15:00|171182.9|171057.9|171347.3|171222.3|171382.3|171257.3|171181.9|171056.9|876
1686770400000|2023-06-14 19:20:00|171355.2|171230.2|171301.4|171176.4|171372.7|171247.7|171207.5|171082.5|910
1686770700000|2023-06-14 19:25:00|171300.7|171175.7|171501.2|171376.2|171508.5|171383.5|171235.7|171110.7|872
1686771000000|2023-06-14 19:30:00|171501.3|171376.3|171394.4|171269.4|171609.3|171484.3|171339.1|171214.1|973
1686771300000|2023-06-14 19:35:00|171394.7|171269.7|171350.2|171225.2|171426|171301|171339.3|171214.3|868
1686771600000|2023-06-14 19:40:00|171349.7|171224.7|171383.6|171258.6|171428.2|171303.2|171346.6|171221.6|864
1686771900000|2023-06-14 19:45:00|171382.9|171257.9|171355.6|171230.6|171415.4|171290.4|171336.3|171211.3|910
1686772200000|2023-06-14 19:50:00|171357.3|171232.3|171316.7|171191.7|171379.3|171254.3|171316.5|171191.5|768
1686772500000|2023-06-14 19:55:00|171315.8|171190.8|171267.5|171142.5|171317.9|171192.9|171265.5|171140.5|725
1686772800000|2023-06-14 20:00:00|171264|171139|171232.7|171107.7|171325.1|171200.1|171198.7|171073.7|684
1686773100000|2023-06-14 20:05:00|171233.5|171108.5|171152.7|171027.7|171233.5|171108.5|171148.9|171023.9|516
1686773400000|2023-06-14 20:10:00|171154.5|171029.5|171187.9|171062.9|171215.5|171090.5|171132.9|171007.9|571
1686773700000|2023-06-14 20:15:00|171186.1|171061.1|171142.6|171092.6|171220.8|171095.8|171141.5|171040.8|352
1686774000000|2023-06-14 20:20:00|171142.3|171092.3|171181.1|171056.1|171182|171092.3|171131.2|171006.2|391
1686774300000|2023-06-14 20:25:00|171182.2|171057.2|171181.4|171056.4|171288.5|171163.5|171150.3|171025.3|436
1686774600000|2023-06-14 20:30:00|171180.3|171055.3|171193.7|171068.7|171206.2|171081.2|171177.2|171052.2|299
1686774900000|2023-06-14 20:35:00|171193.1|171068.1|171191.2|171066.2|171196.2|171071.2|171170.3|171045.3|344
1686775200000|2023-06-14 20:40:00|171191.1|171066.1|171167.7|171042.7|171204.9|171079.9|171167.2|171042.2|327
1686775500000|2023-06-14 20:45:00|171167|171042|171173.8|171048.8|171187.8|171062.8|171164.6|171039.6|400
1686775800000|2023-06-14 20:50:00|171174|171049|171125.2|171000.2|171175|171050|171123.1|170998.1|234
1686776100000|2023-06-14 20:55:00|171126.4|171001.4|171163.1|171012.8|171178.6|171044.8|171104.9|170979.9|361
1686776400000|2023-06-14 21:00:00|171162.1|171014.1|171300.1|170990.1|171323.5|171040.4|171162.1|170954.6|65
1686776700000|2023-06-14 21:05:00|171297.2|170987.2|171273.7|170963.7|171314.2|171004.2|171273.7|170963.7|89
1686777000000|2023-06-14 21:10:00|171273.9|170963.9|171297|170987|171309.6|170999.6|171271.3|170961.3|273
1686777300000|2023-06-14 21:15:00|171296.7|170986.7|171267.4|170991.9|171297.6|170992.8|171212.4|170951.6|141
1686777600000|2023-06-14 21:20:00|171267.5|170991.7|171289.5|170979.5|171289.7|170992.2|171263.3|170973.4|131
1686777900000|2023-06-14 21:25:00|171287.7|170977.7|171270.2|170991|171289.7|170991|171270.2|170977.6|30
1686778200000|2023-06-14 21:30:00|171270.1|170990.8|171235.5|170925.5|171281.8|170990.8|171229.6|170919.6|314
1686778500000|2023-06-14 21:35:00|171237|170927|171284.4|170974.4|171286.9|170976.9|171225.9|170915.9|253
1686778800000|2023-06-14 21:40:00|171284.6|170974.6|171279.8|170969.8|171284.6|170974.6|171279.4|170969.4|72
1686779100000|2023-06-14 21:45:00|171279.4|170969.4|171283.4|170973.4|171283.4|170990.2|171260.8|170964.3|97
1686779400000|2023-06-14 21:50:00|171282.7|170972.7|171281.7|170971.7|171283.8|170973.8|171274.9|170964.9|57
1686779700000|2023-06-14 21:55:00|171281.8|170971.8|171248.2|171011.3|171286.3|171021.2|171244.5|170969.3|123
1686780000000|2023-06-14 22:00:00|171254.8|170988.5|171254.3|171031.8|171286.5|171077.1|171233.2|170988.5|233
1686780300000|2023-06-14 22:05:00|171254.4|171030.4|171225.5|171074.8|171265|171081.3|171223.4|171024.8|148
1686780600000|2023-06-14 22:10:00|171232.4|171066.7|171243.4|171079.9|171253.5|171095.7|171223.2|171033.3|176
1686780900000|2023-06-14 22:15:00|171241.6|171083.1|171219|171094|171244.6|171106.3|171217.9|171075.8|247
1686781200000|2023-06-14 22:20:00|171219.1|171094.1|171225.5|171100.5|171225.5|171100.5|171217.9|171092.9|79
1686781500000|2023-06-14 22:25:00|171225.4|171100.4|171195.2|171070.2|171227.6|171102.6|171189.7|171064.7|106
1686781800000|2023-06-14 22:30:00|171198.1|171073.1|171220.7|171095.7|171234.1|171109.1|171193.4|171068.4|133
1686782100000|2023-06-14 22:35:00|171220.6|171095.6|171213.7|171088.7|171220.6|171095.6|171198.5|171073.5|143
1686782400000|2023-06-14 22:40:00|171215.8|171090.8|171199.4|171074.4|171218.7|171093.7|171190.2|171065.2|139
1686782700000|2023-06-14 22:45:00|171198.6|171073.6|171221.1|171096.1|171232.5|171107.5|171195.6|171070.6|159
1686783000000|2023-06-14 22:50:00|171219.5|171094.5|171211.7|171086.7|171226.5|171101.5|171205.9|171080.9|155
1686783300000|2023-06-14 22:55:00|171211.2|171086.2|171281.1|171156.1|171285.3|171160.3|171210.9|171085.9|147
1686783600000|2023-06-14 23:00:00|171281|171156|171292.8|171167.8|171294.1|171169.1|171278.6|171153.6|175
1686783900000|2023-06-14 23:05:00|171293.3|171168.3|171318|171193|171320.8|171195.8|171287.7|171162.7|94
1686784200000|2023-06-14 23:10:00|171317.9|171192.9|171315.6|171190.6|171326.6|171201.6|171310|171185|100
1686784500000|2023-06-14 23:15:00|171315.5|171190.5|171368.8|171243.8|171368.8|171243.8|171313.8|171188.8|124
1686784800000|2023-06-14 23:20:00|171369|171244|171434.5|171309.5|171439.5|171314.5|171364.4|171239.4|177
1686785100000|2023-06-14 23:25:00|171435.9|171310.9|171523.8|171398.8|171526.9|171401.9|171435.4|171310.4|209
1686785400000|2023-06-14 23:30:00|171523|171398|171435.6|171310.6|171529.3|171404.3|171431.1|171306.1|179
1686785700000|2023-06-14 23:35:00|171435.7|171310.7|171422.5|171297.5|171441.2|171316.2|171422.4|171297.4|110
1686786000000|2023-06-14 23:40:00|171423.4|171298.4|171489.6|171364.6|171498.5|171373.5|171423.2|171298.2|130
1686786300000|2023-06-14 23:45:00|171489.7|171364.7|171499|171374|171517.9|171392.9|171468|171343|132
1686786600000|2023-06-14 23:50:00|171499.2|171374.2|171475.1|171350.1|171509.8|171384.8|171466.4|171341.4|111
1686786900000|2023-06-14 23:55:00|171473.2|171348.2|171487.8|171362.8|171489|171364|171466.3|171341.3|111
1686787200000|2023-06-15 00:00:00|171488.1|171363.1|171513.5|171388.5|171513.5|171388.5|171432.8|171307.8|291
1686787500000|2023-06-15 00:05:00|171514.1|171389.1|171495.9|171370.9|171515.1|171390.1|171487.7|171362.7|249
1686787800000|2023-06-15 00:10:00|171495.7|171370.7|171552.3|171427.3|171565.6|171440.6|171494.6|171369.6|169
1686788100000|2023-06-15 00:15:00|171551.7|171426.7|171521.8|171396.8|171553.1|171428.1|171518.1|171393.1|192
1686788400000|2023-06-15 00:20:00|171521.7|171396.7|171543|171418|171546.5|171421.5|171521.7|171396.7|190
1686788700000|2023-06-15 00:25:00|171543.2|171418.2|171531.5|171406.5|171544.9|171419.9|171515.3|171390.3|388
1686789000000|2023-06-15 00:30:00|171531|171406|171577.6|171452.6|171590.3|171465.3|171517.4|171392.4|562
1686789300000|2023-06-15 00:35:00|171576.7|171451.7|171585.9|171460.9|171586.4|171461.4|171564.2|171439.2|339
1686789600000|2023-06-15 00:40:00|171586.1|171461.1|171570.2|171445.2|171594.7|171469.7|171554.3|171429.3|366
1686789900000|2023-06-15 00:45:00|171570.4|171445.4|171571.2|171446.2|171577.5|171452.5|171550.3|171425.3|485
1686790200000|2023-06-15 00:50:00|171571.5|171446.5|171599.8|171474.8|171599.8|171474.8|171551.5|171426.5|514
1686790500000|2023-06-15 00:55:00|171604.6|171479.6|171618.3|171493.3|171626.1|171501.1|171590.4|171465.4|537
1686790800000|2023-06-15 01:00:00|171620.5|171495.5|171651.7|171526.7|171653.4|171528.4|171607.8|171482.8|522
1686791100000|2023-06-15 01:05:00|171651.6|171526.6|171656.1|171531.1|171663.4|171538.4|171634.4|171509.4|378
1686791400000|2023-06-15 01:10:00|171656|171531|171868.6|171743.6|171868.6|171743.6|171656|171531|463
1686791700000|2023-06-15 01:15:00|171868.9|171743.9|171927|171802|171929.5|171804.5|171849.2|171724.2|359
1686792000000|2023-06-15 01:20:00|171924.3|171799.3|171958.8|171833.8|171967.5|171842.5|171897.5|171772.5|434
1686792300000|2023-06-15 01:25:00|171959.1|171834.1|172008.9|171883.9|172015.6|171890.6|171955.4|171830.4|286
1686792600000|2023-06-15 01:30:00|172009.5|171884.5|172032.7|171907.7|172039.4|171914.4|171969.7|171844.7|646
1686792900000|2023-06-15 01:35:00|172036|171911|171970.9|171845.9|172039.6|171914.6|171968.9|171843.9|631
1686793200000|2023-06-15 01:40:00|171972.2|171847.2|171983.7|171858.7|171987.7|171862.7|171917.9|171792.9|566
1686793500000|2023-06-15 01:45:00|171984.4|171859.4|172038.6|171913.6|172042.7|171917.7|171971.5|171846.5|464
1686793800000|2023-06-15 01:50:00|172036.2|171911.2|172016|171891|172044.9|171919.9|172005.6|171880.6|476
1686794100000|2023-06-15 01:55:00|172016.5|171891.5|172037.5|171912.5|172039.7|171914.7|171989.4|171864.4|393
1686794400000|2023-06-15 02:00:00|172037.7|171912.7|172078.5|171953.5|172098.8|171973.8|172037.1|171912.1|401
1686794700000|2023-06-15 02:05:00|172081.4|171956.4|172126.9|172001.9|172128|172003|172074|171949|362
1686795000000|2023-06-15 02:10:00|172127.1|172002.1|172164.5|172039.5|172170.5|172045.5|172126.3|172001.3|453
1686795300000|2023-06-15 02:15:00|172164.1|172039.1|172088.9|171963.9|172164.1|172039.1|172088.9|171963.9|367
1686795600000|2023-06-15 02:20:00|172089|171964|172070.9|171945.9|172095.2|171970.2|172066.4|171941.4|222
1686795900000|2023-06-15 02:25:00|172070.7|171945.7|172053.5|171928.5|172097.1|171972.1|172050.6|171925.6|223
1686796200000|2023-06-15 02:30:00|172053|171928|172075.4|171950.4|172079.2|171954.2|172024|171899|308
1686796500000|2023-06-15 02:35:00|172074.8|171949.8|172060.9|171935.9|172076.2|171951.2|172057.4|171932.4|563
1686796800000|2023-06-15 02:40:00|172061.2|171936.2|172048.5|171923.5|172079|171954|172047.3|171922.3|333
1686797100000|2023-06-15 02:45:00|172047.6|171922.6|171996.6|171871.6|172053.9|171928.9|171994.8|171869.8|284
1686797400000|2023-06-15 02:50:00|171996.5|171871.5|171940.5|171815.5|171997.4|171872.4|171939.2|171814.2|220
1686797700000|2023-06-15 02:55:00|171940.1|171815.1|171970.2|171845.2|171974.5|171849.5|171933.7|171808.7|358
1686798000000|2023-06-15 03:00:00|171969.9|171844.9|171952.3|171827.3|171978.2|171853.2|171929.3|171804.3|364
1686798300000|2023-06-15 03:05:00|171952.4|171827.4|171875.1|171750.1|171954.7|171829.7|171872.6|171747.6|287
1686798600000|2023-06-15 03:10:00|171875.9|171750.9|171878.5|171753.5|171883.8|171758.8|171861.1|171736.1|351
1686798900000|2023-06-15 03:15:00|171878|171753|171872.9|171747.9|171881|171756|171861.6|171736.6|312
1686799200000|2023-06-15 03:20:00|171874|171749|171867.1|171742.1|171877.9|171752.9|171865.6|171740.6|311
1686799500000|2023-06-15 03:25:00|171866.6|171741.6|171871.9|171746.9|171875.8|171750.8|171862.8|171737.8|243
1686799800000|2023-06-15 03:30:00|171872.5|171747.5|171835.3|171710.3|171877.2|171752.2|171834.5|171709.5|182
1686800100000|2023-06-15 03:35:00|171835.4|171710.4|171831.1|171706.1|171843.4|171718.4|171829|171704|209
1686800400000|2023-06-15 03:40:00|171831.7|171706.7|171829.1|171704.1|171833.1|171708.1|171824.7|171699.7|123
1686800700000|2023-06-15 03:45:00|171829.2|171704.2|171802.6|171677.6|171830.5|171705.5|171789.4|171664.4|119
1686801000000|2023-06-15 03:50:00|171798.5|171673.5|171801.5|171676.5|171808.1|171683.1|171795.1|171670.1|82
1686801300000|2023-06-15 03:55:00|171801.6|171676.6|171779.9|171654.9|171805.1|171680.1|171778.5|171653.5|229
1686801600000|2023-06-15 04:00:00|171790.7|171665.7|171808.1|171683.1|171810.5|171685.5|171781.8|171656.8|457
1686801900000|2023-06-15 04:05:00|171808.6|171683.6|171836.1|171711.1|171842.1|171717.1|171807.5|171682.5|267
1686802200000|2023-06-15 04:10:00|171836.6|171711.6|171806.5|171681.5|171840.7|171715.7|171806.4|171681.4|174
1686802500000|2023-06-15 04:15:00|171806.6|171681.6|171748.5|171623.5|171808.5|171683.5|171744.9|171619.9|391
1686802800000|2023-06-15 04:20:00|171748.6|171623.6|171748.4|171623.4|171756.7|171631.7|171743.1|171618.1|242
1686803100000|2023-06-15 04:25:00|171748.3|171623.3|171759.8|171634.8|171761.3|171636.3|171747.9|171622.9|241
1686803400000|2023-06-15 04:30:00|171760|171635|171738.5|171613.5|171767.7|171642.7|171738.4|171613.4|170
1686803700000|2023-06-15 04:35:00|171738.2|171613.2|171723.5|171598.5|171738.2|171613.2|171718.7|171593.7|389
1686804000000|2023-06-15 04:40:00|171722.9|171597.9|171722.1|171597.1|171730.2|171605.2|171721.6|171596.6|451
1686804300000|2023-06-15 04:45:00|171722.5|171597.5|171721.3|171596.3|171749.8|171624.8|171719.4|171594.4|449
1686804600000|2023-06-15 04:50:00|171721.7|171596.7|171721.3|171596.3|171726.8|171601.8|171718.8|171593.8|164
1686804900000|2023-06-15 04:55:00|171720.6|171595.6|171696.2|171571.2|171725.1|171600.1|171693.8|171568.8|226
1686805200000|2023-06-15 05:00:00|171696.3|171571.3|171709.6|171584.6|171718.6|171593.6|171696|171571|303
1686805500000|2023-06-15 05:05:00|171712|171587|171715.5|171590.5|171723.1|171598.1|171711.6|171586.6|135
1686805800000|2023-06-15 05:10:00|171716.3|171591.3|171712.7|171587.7|171763.7|171638.7|171710.1|171585.1|192
1686806100000|2023-06-15 05:15:00|171712.9|171587.9|171659.3|171534.3|171714.6|171589.6|171658.3|171533.3|225
1686806400000|2023-06-15 05:20:00|171659.4|171534.4|171655.4|171530.4|171681.4|171556.4|171648.8|171523.8|354
1686806700000|2023-06-15 05:25:00|171654.1|171529.1|171572.9|171447.9|171655.1|171530.1|171565.5|171440.5|424
1686807000000|2023-06-15 05:30:00|171573|171448|171514.6|171389.6|171573.1|171448.1|171512.5|171387.5|410
1686807300000|2023-06-15 05:35:00|171514.4|171389.4|171474|171349|171514.6|171389.6|171472|171347|602
1686807600000|2023-06-15 05:40:00|171474.2|171349.2|171439.4|171314.4|171475.5|171350.5|171402.1|171277.1|354
1686807900000|2023-06-15 05:45:00|171440.4|171315.4|171386.5|171261.5|171440.4|171315.4|171347.4|171222.4|307
1686808200000|2023-06-15 05:50:00|171387.4|171262.4|171451.1|171326.1|171453.7|171328.7|171365.1|171240.1|515
1686808500000|2023-06-15 05:55:00|171451.2|171326.2|171508.1|171383.1|171508.2|171383.2|171448.6|171323.6|450
1686808800000|2023-06-15 06:00:00|171510|171385|171439.3|171314.3|171543.8|171418.8|171415.4|171290.4|674
1686809100000|2023-06-15 06:05:00|171439.2|171314.2|171517.5|171392.5|171552.7|171427.7|171401.5|171276.5|502
1686809400000|2023-06-15 06:10:00|171515.8|171390.8|171456.4|171331.4|171538.6|171413.6|171361.7|171236.7|492
1686809700000|2023-06-15 06:15:00|171457.6|171332.6|171522|171397|171535.9|171410.9|171448.4|171323.4|355
1686810000000|2023-06-15 06:20:00|171520.3|171395.3|171534.7|171409.7|171560.4|171435.4|171469.1|171344.1|494
1686810300000|2023-06-15 06:25:00|171534.9|171409.9|171511.8|171386.8|171570.5|171445.5|171486.6|171361.6|479
1686810600000|2023-06-15 06:30:00|171510.8|171385.8|171581.3|171456.3|171599.6|171474.6|171505.7|171380.7|513
1686810900000|2023-06-15 06:35:00|171581.4|171456.4|171629.7|171504.7|171674.9|171549.9|171561|171436|386
1686811200000|2023-06-15 06:40:00|171630.4|171505.4|171627.2|171502.2|171655|171530|171617|171492|406
1686811500000|2023-06-15 06:45:00|171627.4|171502.4|171631.2|171506.2|171632.2|171507.2|171623.5|171498.5|206
1686811800000|2023-06-15 06:50:00|171632.1|171507.1|171550.2|171425.2|171659.3|171534.3|171549.7|171424.7|658
1686812100000|2023-06-15 06:55:00|171550.1|171425.1|171495.5|171370.5|171597.5|171472.5|171464.3|171339.3|640
1686812400000|2023-06-15 07:00:00|171495.1|171370.1|171463|171338|171519.5|171394.5|171425.6|171300.6|624
1686812700000|2023-06-15 07:05:00|171463.3|171338.3|171336.1|171211.1|171463.5|171338.5|171321|171196|635
1686813000000|2023-06-15 07:10:00|171336.5|171211.5|171279.8|171154.8|171374.9|171249.9|171264|171139|574
1686813300000|2023-06-15 07:15:00|171279.6|171154.6|171145.5|171020.5|171279.6|171154.6|171095.4|170970.4|542
1686813600000|2023-06-15 07:20:00|171145.6|171020.6|171205.1|171080.1|171210.8|171085.8|171145.6|171020.6|489
1686813900000|2023-06-15 07:25:00|171205|171080|171181.5|171056.5|171224.5|171099.5|171140.5|171015.5|457
1686814200000|2023-06-15 07:30:00|171181.6|171056.6|171186.2|171061.2|171189.7|171064.7|171118.3|170993.3|753
1686814500000|2023-06-15 07:35:00|171186.8|171061.8|171178.8|171053.8|171206.8|171081.8|171149.2|171024.2|550
1686814800000|2023-06-15 07:40:00|171179.2|171054.2|171176|171051|171210.8|171085.8|171163.6|171038.6|438
1686815100000|2023-06-15 07:45:00|171176.3|171051.3|171099.5|170974.5|171182.1|171057.1|171099.1|170974.1|590
1686815400000|2023-06-15 07:50:00|171099.2|170974.2|171182.7|171057.7|171189|171064|171097.3|170972.3|505
1686815700000|2023-06-15 07:55:00|171183.1|171058.1|171093.9|170968.9|171187.2|171062.2|171092.4|170967.4|402
1686816000000|2023-06-15 08:00:00|171093.8|170968.8|171135.8|171010.8|171135.8|171010.8|171092|170967|492
1686816300000|2023-06-15 08:05:00|171135.3|171010.3|171213.7|171088.7|171217.1|171092.1|171133|171008|352
1686816600000|2023-06-15 08:10:00|171213.3|171088.3|171241.8|171116.8|171279.5|171154.5|171213.3|171088.3|462
1686816900000|2023-06-15 08:15:00|171243|171118|171244.2|171119.2|171290.4|171165.4|171241.4|171116.4|391
1686817200000|2023-06-15 08:20:00|171244.5|171119.5|171431.5|171306.5|171432.4|171307.4|171239.9|171114.9|508
1686817500000|2023-06-15 08:25:00|171431.3|171306.3|171547.8|171422.8|171564.4|171439.4|171428.5|171303.5|364
1686817800000|2023-06-15 08:30:00|171547.5|171422.5|171561.5|171436.5|171562.8|171437.8|171538.5|171413.5|503
1686818100000|2023-06-15 08:35:00|171561.3|171436.3|171519.5|171394.5|171561.4|171436.4|171505.1|171380.1|329
1686818400000|2023-06-15 08:40:00|171520.7|171395.7|171629.1|171504.1|171636.6|171511.6|171519.2|171394.2|395
1686818700000|2023-06-15 08:45:00|171628.8|171503.8|171672|171547|171692.8|171567.8|171626.3|171501.3|516
1686819000000|2023-06-15 08:50:00|171671.3|171546.3|171639.9|171514.9|171698.9|171573.9|171607.4|171482.4|439
1686819300000|2023-06-15 08:55:00|171640|171515|171624.4|171499.4|171661.6|171536.6|171612.4|171487.4|396
1686819600000|2023-06-15 09:00:00|171622.7|171497.7|171618.1|171493.1|171626.3|171501.3|171578.9|171453.9|666
1686819900000|2023-06-15 09:05:00|171618|171493|171553.6|171428.6|171636.4|171511.4|171544.9|171419.9|473
1686820200000|2023-06-15 09:10:00|171553.9|171428.9|171523.4|171398.4|171614.5|171489.5|171522.3|171397.3|527
1686820500000|2023-06-15 09:15:00|171523.3|171398.3|171558.7|171433.7|171585.4|171460.4|171508.1|171383.1|485
1686820800000|2023-06-15 09:20:00|171559.3|171434.3|171548.8|171423.8|171561.5|171436.5|171528.8|171403.8|435
1686821100000|2023-06-15 09:25:00|171548.9|171423.9|171495.2|171370.2|171549.1|171424.1|171483.2|171358.2|516
1686821400000|2023-06-15 09:30:00|171495.4|171370.4|171462.8|171337.8|171496|171371|171453.3|171328.3|654
1686821700000|2023-06-15 09:35:00|171462.7|171337.7|171440.3|171315.3|171464.9|171339.9|171430.7|171305.7|276
1686822000000|2023-06-15 09:40:00|171440.6|171315.6|171491.8|171366.8|171503.2|171378.2|171434.9|171309.9|323
1686822300000|2023-06-15 09:45:00|171491.4|171366.4|171495.6|171370.6|171514.7|171389.7|171487.4|171362.4|448
1686822600000|2023-06-15 09:50:00|171495.7|171370.7|171490.6|171365.6|171499|171374|171487.5|171362.5|629
1686822900000|2023-06-15 09:55:00|171493.3|171368.3|171395.8|171270.8|171493.4|171368.4|171395.4|171270.4|434
1686823200000|2023-06-15 10:00:00|171393.9|171268.9|171424.5|171299.5|171432.2|171307.2|171388.4|171263.4|462
1686823500000|2023-06-15 10:05:00|171424.4|171299.4|171600.8|171475.8|171603.4|171478.4|171423.2|171298.2|389
1686823800000|2023-06-15 10:10:00|171601.1|171476.1|171546.5|171421.5|171603.3|171478.3|171530.3|171405.3|612
1686824100000|2023-06-15 10:15:00|171546.1|171421.1|171631.2|171506.2|171632.5|171507.5|171532.7|171407.7|444
1686824400000|2023-06-15 10:20:00|171631.3|171506.3|171620|171495|171652.5|171527.5|171594.3|171469.3|591
1686824700000|2023-06-15 10:25:00|171620.3|171495.3|171617.4|171492.4|171674.8|171549.8|171614|171489|384
1686825000000|2023-06-15 10:30:00|171617.3|171492.3|171607.2|171482.2|171640.8|171515.8|171580.8|171455.8|679
1686825300000|2023-06-15 10:35:00|171604.7|171479.7|171592.7|171467.7|171626.2|171501.2|171586.9|171461.9|562
1686825600000|2023-06-15 10:40:00|171592.4|171467.4|171595.5|171470.5|171627.3|171502.3|171567.9|171442.9|702
1686825900000|2023-06-15 10:45:00|171594.6|171469.6|171616.7|171491.7|171627.8|171502.8|171577.5|171452.5|497
1686826200000|2023-06-15 10:50:00|171616.3|171491.3|171596.9|171471.9|171637.4|171512.4|171587.8|171462.8|478
1686826500000|2023-06-15 10:55:00|171596.2|171471.2|171640.4|171515.4|171644.2|171519.2|171580.8|171455.8|532
1686826800000|2023-06-15 11:00:00|171640.7|171515.7|171635.6|171510.6|171640.7|171515.7|171597.5|171472.5|497
1686827100000|2023-06-15 11:05:00|171635.9|171510.9|171594.3|171469.3|171673|171548|171586.6|171461.6|373
1686827400000|2023-06-15 11:10:00|171597.1|171472.1|171629.9|171504.9|171638.2|171513.2|171597|171472|337
1686827700000|2023-06-15 11:15:00|171630|171505|171719.9|171594.9|171720.4|171595.4|171582.9|171457.9|540
1686828000000|2023-06-15 11:20:00|171719.8|171594.8|171687.2|171562.2|171722.7|171597.7|171681.6|171556.6|668
1686828300000|2023-06-15 11:25:00|171688|171563|171750.6|171625.6|171758.5|171633.5|171686.6|171561.6|329
1686828600000|2023-06-15 11:30:00|171750.4|171625.4|171695.8|171570.8|171755.7|171630.7|171683.8|171558.8|553
1686828900000|2023-06-15 11:35:00|171696.2|171571.2|171874.9|171749.9|171877|171752|171695.8|171570.8|461
1686829200000|2023-06-15 11:40:00|171875.9|171750.9|171935.1|171810.1|171935.1|171810.1|171819.4|171712.9|416
1686829500000|2023-06-15 11:45:00|171935.3|171810.3|171854|171729|171938.7|171813.7|171851.2|171726.2|366
1686829800000|2023-06-15 11:50:00|171854.3|171729.3|171848.5|171723.5|171858.9|171733.9|171804.7|171679.7|616
1686830100000|2023-06-15 11:55:00|171848.4|171723.4|171880.1|171755.1|171882.8|171757.8|171828.6|171703.6|395
1686830400000|2023-06-15 12:00:00|171883.9|171758.9|171738.9|171613.9|171895.5|171770.5|171700.2|171575.2|678
1686830700000|2023-06-15 12:05:00|171741|171616|171829.6|171704.6|171830.2|171705.2|171732.3|171607.3|400
1686831000000|2023-06-15 12:10:00|171830.2|171705.2|171951.8|171826.8|171954.6|171829.6|171830.2|171705.2|431
1686831300000|2023-06-15 12:15:00|171958.6|171825.5|171880.6|171755.6|171962.1|171831.6|171774.6|171649.6|594
1686831600000|2023-06-15 12:20:00|171879.2|171754.2|171964.3|171839.3|171981.3|171856.3|171877.4|171752.4|583
1686831900000|2023-06-15 12:25:00|171964.8|171839.8|172079.4|171769.4|172081.1|171956.1|171960.3|171713.5|628
1686832200000|2023-06-15 12:30:00|172069.6|171824.6|172071.9|171946.9|172135.4|172010.4|171923.8|171749.9|762
1686832500000|2023-06-15 12:35:00|172072.9|171947.9|172403.4|172278.4|172466.7|172341.7|171998.7|171873.7|836
1686832800000|2023-06-15 12:40:00|172403.5|172278.5|172357.7|172232.7|172494.5|172369.5|172310|172185|794
1686833100000|2023-06-15 12:45:00|172357.5|172232.5|172273|172148|172416.8|172291.8|172210.1|172085.1|718
1686833400000|2023-06-15 12:50:00|172273.3|172148.3|172184.6|172059.6|172279.7|172154.7|172132.5|172007.5|808
1686833700000|2023-06-15 12:55:00|172184.5|172059.5|172016|171891|172212.6|172087.6|171985.5|171860.5|789
1686834000000|2023-06-15 13:00:00|172014.5|171889.5|171915.9|171790.9|172022.6|171897.6|171887|171762|786
1686834300000|2023-06-15 13:05:00|171915.5|171790.5|171916.7|171791.7|171987.4|171862.4|171883.8|171758.8|826
1686834600000|2023-06-15 13:10:00|171916.1|171791.1|171931.9|171806.9|171956.8|171831.8|171843.5|171729.3|729
1686834900000|2023-06-15 13:15:00|171930.2|171805.2|171796.4|171671.4|171930.2|171805.2|171793.2|171668.2|697
1686835200000|2023-06-15 13:20:00|171795.5|171670.5|171786|171661|171795.5|171670.5|171711.2|171586.2|743
1686835500000|2023-06-15 13:25:00|171785.6|171660.6|171776.4|171651.4|171788.1|171663.1|171695|171570|626
1686835800000|2023-06-15 13:30:00|171767.8|171642.8|171841.2|171716.2|171915.4|171790.4|171759.4|171634.4|891
1686836100000|2023-06-15 13:35:00|171840.8|171715.8|171813.2|171688.2|171877.3|171752.3|171752.4|171644.5|800
1686836400000|2023-06-15 13:40:00|171814.2|171689.2|171738.9|171613.9|171829.1|171704.1|171721.9|171596.9|654
1686836700000|2023-06-15 13:45:00|171737.9|171612.9|171794.9|171669.9|171815.6|171690.6|171716.8|171591.8|611
1686837000000|2023-06-15 13:50:00|171795.5|171670.5|171919.3|171794.3|171944|171819|171693|171582|660
1686837300000|2023-06-15 13:55:00|171919.4|171794.4|171760.6|171635.6|171919.8|171794.8|171723|171626.5|610
1686837600000|2023-06-15 14:00:00|171760.8|171635.8|172082.8|171957.8|172084.7|171959.7|171738.5|171613.5|725
1686837900000|2023-06-15 14:05:00|172082.7|171957.7|172091.5|171966.5|172130.3|172005.3|172068.6|171943.6|644
1686838200000|2023-06-15 14:10:00|172091.1|171966.1|172019.7|171894.7|172092.8|171967.8|171953|171828|732
1686838500000|2023-06-15 14:15:00|172019.8|171894.8|171883.4|171758.4|172093.9|171968.9|171851.8|171726.8|615
1686838800000|2023-06-15 14:20:00|171884.8|171759.8|171940.8|171815.8|171946.4|171821.4|171793.1|171668.1|597
1686839100000|2023-06-15 14:25:00|171940.3|171815.3|172006|171881|172076.7|171951.7|171909.2|171784.2|607
1686839400000|2023-06-15 14:30:00|172006.7|171881.7|172162|172037|172194.4|172069.4|172006.7|171881.7|676
1686839700000|2023-06-15 14:35:00|172171.7|172046.7|172508.4|172383.4|172511.3|172386.3|172171.7|172046.7|694
1686840000000|2023-06-15 14:40:00|172509.7|172384.7|172405.5|172280.5|172613.3|172488.3|172374.8|172249.8|791
1686840300000|2023-06-15 14:45:00|172405.1|172280.1|172236.6|172111.6|172405.1|172280.1|172107.5|171982.5|749
1686840600000|2023-06-15 14:50:00|172238|172113|172291.9|172166.9|172320.5|172195.5|172152.8|172027.8|632
1686840900000|2023-06-15 14:55:00|172292|172167|172197.3|172072.3|172324.5|172199.5|172192.2|172067.2|678
1686841200000|2023-06-15 15:00:00|172196.7|172071.7|172108.5|171983.5|172250.9|172125.9|172108.5|171983.5|600
1686841500000|2023-06-15 15:05:00|172094.2|171969.2|172196.5|172071.5|172213.9|172088.9|172076|171951|554
1686841800000|2023-06-15 15:10:00|172196.6|172071.6|172004.1|171879.1|172208.5|172083.5|171995.4|171870.4|652
1686842100000|2023-06-15 15:15:00|172003.9|171878.9|172019.8|171894.8|172130.6|172005.6|171965.9|171840.9|614
1686842400000|2023-06-15 15:20:00|172021.7|171896.7|171915.8|171790.8|172041.3|171916.3|171915.8|171790.8|506
1686842700000|2023-06-15 15:25:00|171916.2|171791.2|171941.4|171816.4|171963|171838|171882.4|171757.4|535
1686843000000|2023-06-15 15:30:00|171950.4|171825.4|171956|171831|172031.9|171906.9|171950.4|171825.4|511
1686843300000|2023-06-15 15:35:00|171956.2|171831.2|171881.2|171756.2|171957.4|171832.4|171861.4|171736.4|508
1686843600000|2023-06-15 15:40:00|171881.4|171756.4|171816.4|171691.4|171881.4|171756.4|171815.1|171690.1|485
1686843900000|2023-06-15 15:45:00|171816.6|171691.6|171906.3|171781.3|171906.4|171781.4|171801.7|171689.5|452
1686844200000|2023-06-15 15:50:00|171906.2|171781.2|171881.7|171756.7|171941.3|171816.3|171880.6|171755.6|443
1686844500000|2023-06-15 15:55:00|171827.7|171702.7|171887.4|171762.4|171901.3|171776.3|171753|171641.2|489
1686844800000|2023-06-15 16:00:00|171888.8|171763.8|171925.6|171800.6|171960.6|171875.3|171870.9|171758.6|463
1686845100000|2023-06-15 16:05:00|171925.7|171800.7|171766.7|171641.7|171931.6|171806.6|171700.5|171575.5|527
1686845400000|2023-06-15 16:10:00|171766.8|171641.8|171786.5|171661.5|171815.7|171690.7|171733.9|171608.9|597
1686845700000|2023-06-15 16:15:00|171787.5|171662.5|171760.8|171635.8|171796.1|171671.1|171697.7|171572.7|634
1686846000000|2023-06-15 16:20:00|171761.3|171636.3|171764.7|171639.7|171793.5|171668.5|171751.6|171626.6|547
1686846300000|2023-06-15 16:25:00|171763.5|171638.5|171755.3|171630.3|171788.9|171663.9|171725.4|171600.4|447
1686846600000|2023-06-15 16:30:00|171755.2|171630.2|171816.3|171691.3|171872.9|171747.9|171754.4|171629.4|554
1686846900000|2023-06-15 16:35:00|171812.9|171687.9|171690.9|171565.9|171820.5|171695.5|171657.3|171532.3|468
1686847200000|2023-06-15 16:40:00|171689.9|171564.9|171644|171519|171699.1|171574.1|171618.1|171493.1|567
1686847500000|2023-06-15 16:45:00|171643.9|171518.9|171731.8|171606.8|171853|171728|171641.1|171516.1|540
1686847800000|2023-06-15 16:50:00|171731.1|171606.1|171743.6|171618.6|171752.3|171627.3|171725.4|171600.4|392
1686848100000|2023-06-15 16:55:00|171743.2|171618.2|171709.3|171584.3|171748.7|171623.7|171642.4|171517.4|490
1686848400000|2023-06-15 17:00:00|171709.1|171584.1|171739.5|171614.5|171750.6|171625.6|171706.2|171581.2|347
1686848700000|2023-06-15 17:05:00|171739.4|171614.4|171593.4|171468.4|171743|171618|171593.4|171468.4|459
1686849000000|2023-06-15 17:10:00|171593.8|171468.8|171491.6|171366.6|171595.6|171470.6|171475.5|171350.5|592
1686849300000|2023-06-15 17:15:00|171491.7|171366.7|171496.5|171371.5|171542.1|171431.8|171455.6|171348.5|483
1686849600000|2023-06-15 17:20:00|171496.6|171371.6|171427.1|171302.1|171497.1|171372.2|171390.2|171265.2|495
1686849900000|2023-06-15 17:25:00|171427.5|171302.5|171421.9|171296.9|171488.9|171363.9|171415.6|171290.6|430
1686850200000|2023-06-15 17:30:00|171421.7|171296.7|171430.6|171305.6|171455|171330|171413.6|171288.6|404
1686850500000|2023-06-15 17:35:00|171430.7|171305.7|171389.2|171264.2|171431.2|171306.2|171380.6|171255.6|456
1686850800000|2023-06-15 17:40:00|171389.3|171264.3|171356.1|171231.1|171395.1|171270.1|171351.5|171226.5|489
1686851100000|2023-06-15 17:45:00|171356.2|171231.2|171310.6|171185.6|171365|171240|171306|171181|462
1686851400000|2023-06-15 17:50:00|171310.3|171185.3|171363.4|171238.4|171419|171294|171309.5|171184.5|518
1686851700000|2023-06-15 17:55:00|171364.9|171239.9|171285.8|171160.8|171364.9|171239.9|171247.4|171122.4|526
1686852000000|2023-06-15 18:00:00|171284.7|171159.7|171346.8|171221.8|171376.2|171251.2|171276.1|171151.1|493
1686852300000|2023-06-15 18:05:00|171347.1|171222.1|171365.7|171240.7|171389.5|171282.9|171318.3|171193.3|420
1686852600000|2023-06-15 18:10:00|171364.9|171239.9|171306.5|171181.5|171394.3|171269.3|171297.9|171172.9|444
1686852900000|2023-06-15 18:15:00|171305|171180|171269.4|171144.4|171308.7|171183.7|171268.4|171143.4|494
1686853200000|2023-06-15 18:20:00|171270.1|171145.1|171288.6|171163.6|171309.7|171184.7|171268.1|171143.1|618
1686853500000|2023-06-15 18:25:00|171288.9|171163.9|171282.2|171157.2|171289.6|171164.6|171275|171150|221
1686853800000|2023-06-15 18:30:00|171282.1|171157.1|171166.9|171041.9|171304.9|171179.9|171166.2|171041.2|371
1686854100000|2023-06-15 18:35:00|171166.8|171041.8|171270.3|171145.3|171284.8|171159.8|171162.2|171037.2|511
1686854400000|2023-06-15 18:40:00|171270.2|171145.2|171223.9|171098.9|171277|171193|171186.8|171061.8|453
1686854700000|2023-06-15 18:45:00|171224.6|171099.6|171184.1|171059.1|171235.4|171110.4|171180|171055|447
1686855000000|2023-06-15 18:50:00|171184|171059|171154.7|171029.7|171246.4|171121.4|171149.3|171024.3|484
1686855300000|2023-06-15 18:55:00|171154.1|171029.1|171157.3|171032.3|171194.3|171069.3|171125.3|171000.3|618
1686855600000|2023-06-15 19:00:00|171166.1|171041.1|171194.8|171069.8|171208.4|171083.4|171158.6|171033.6|564
1686855900000|2023-06-15 19:05:00|171194.7|171069.7|171172.6|171047.6|171255.7|171130.7|171162.4|171037.4|485
1686856200000|2023-06-15 19:10:00|171173.1|171048.1|171225.1|171100.1|171226|171101|171128|171030.8|530
1686856500000|2023-06-15 19:15:00|171224.2|171099.2|171185.1|171060.1|171225.5|171100.5|171136.3|171011.3|654
1686856800000|2023-06-15 19:20:00|171187.2|171062.2|171159.1|171034.1|171215.2|171090.2|171159.1|171034.1|598
1686857100000|2023-06-15 19:25:00|171158.7|171033.7|171133.6|171008.6|171183.1|171058.1|171131.1|171006.1|440
1686857400000|2023-06-15 19:30:00|171134|171009|171171.4|171046.4|171196.1|171071.1|171129.7|171004.7|539
1686857700000|2023-06-15 19:35:00|171165.8|171040.8|171157.5|171032.5|171169.6|171082.5|171119.8|170995.4|442
1686858000000|2023-06-15 19:40:00|171157.4|171032.4|171123.2|170998.2|171161|171048.7|171081.9|170981.9|371
1686858300000|2023-06-15 19:45:00|171123.1|170998.1|171127.5|171002.5|171131.2|171006.2|171108.4|170983.4|304
1686858600000|2023-06-15 19:50:00|171127.4|171002.4|171190.6|171065.6|171197.4|171072.4|171123.3|170998.3|504
1686858900000|2023-06-15 19:55:00|171190.8|171065.8|171210.3|171085.3|171243.9|171118.9|171166.5|171050|543
1686859200000|2023-06-15 20:00:00|171211.7|171086.7|171233.3|171108.3|171251.9|171126.9|171184.5|171059.5|421
1686859500000|2023-06-15 20:05:00|171235|171110|171302.9|171177.9|171308.8|171183.8|171235|171110|256
1686859800000|2023-06-15 20:10:00|171303|171178|171354.8|171229.8|171366.4|171241.4|171167|171042|379
1686860100000|2023-06-15 20:15:00|171354.7|171229.7|171404.8|171279.8|171406.3|171281.3|171351|171226|416
1686860400000|2023-06-15 20:20:00|171404.7|171279.7|171389.8|171264.8|171409.8|171284.8|171383.4|171258.4|326
1686860700000|2023-06-15 20:25:00|171389.7|171264.7|171361.8|171236.8|171393.2|171268.2|171360.1|171235.1|430
1686861000000|2023-06-15 20:30:00|171361.9|171236.9|171342.9|171217.9|171368.5|171243.5|171340.2|171215.2|349
1686861300000|2023-06-15 20:35:00|171342.5|171217.5|171347.7|171222.7|171362|171237|171339.3|171214.3|380
1686861600000|2023-06-15 20:40:00|171347.5|171222.5|171333.7|171208.7|171365|171240|171322.3|171197.3|345
1686861900000|2023-06-15 20:45:00|171335.9|171210.9|171324.7|171199.7|171354|171229|171313|171188|332
1686862200000|2023-06-15 20:50:00|171324.8|171199.8|171296.8|171171.8|171325|171200|171291.8|171166.8|401
1686862500000|2023-06-15 20:55:00|171298.2|171173.2|171353.5|171043.5|171357.4|171173.2|171275.9|171011.1|366
1686862800000|2023-06-15 21:00:00|171353.9|171043.9|171404.9|171094.9|171415.8|171105.8|171351.5|171041.5|23
1686863100000|2023-06-15 21:05:00|171410.5|171100.5|171386.5|171076.5|171410.5|171100.5|171377.8|171067.8|98
1686863400000|2023-06-15 21:10:00|171396.2|171086.2|171395.7|171085.7|171406.7|171096.7|171384|171074|182
1686863700000|2023-06-15 21:15:00|171395.9|171085.9|171396.6|171086.6|171399.8|171089.8|171394.4|171084.4|43
1686864000000|2023-06-15 21:20:00|171396.1|171086.1|171390.1|171080.1|171429|171119|171375.9|171065.9|151
1686864300000|2023-06-15 21:25:00|171391.2|171081.2|171398|171088|171401.2|171096.9|171374.3|171064.6|29
1686864600000|2023-06-15 21:30:00|171386.6|171076.6|171393.3|171083.3|171405.7|171095.7|171380|171070|275
1686864900000|2023-06-15 21:35:00|171392.6|171082.6|171412.7|171102.7|171421.3|171119.7|171381.8|171071.8|134
1686865200000|2023-06-15 21:40:00|171412.8|171102.8|171417.2|171107.2|171424.4|171114.4|171380.2|171070.2|141
1686865500000|2023-06-15 21:45:00|171417.5|171107.5|171417|171107|171423.8|171113.8|171411|171101|126
1686865800000|2023-06-15 21:50:00|171422.7|171112.7|171423.9|171113.9|171426.5|171116.5|171413.4|171103.4|150
1686866100000|2023-06-15 21:55:00|171421.3|171111.3|171400.7|171167.3|171426.2|171167.3|171393|171103.5|130
1686866400000|2023-06-15 22:00:00|171399.5|171167.2|171301.1|171145.5|171411.4|171167.2|171297.9|171072.8|362
1686866700000|2023-06-15 22:05:00|171301|171145.4|171285.7|171160.7|171301|171163.9|171281.5|171145.4|172
1686867000000|2023-06-15 22:10:00|171285.8|171160.8|171263.9|171138.9|171285.8|171160.8|171252.9|171127.9|124
1686867300000|2023-06-15 22:15:00|171264.6|171139.6|171289.2|171164.2|171295|171170|171262.6|171137.6|145
1686867600000|2023-06-15 22:20:00|171289.1|171164.1|171303.5|171178.5|171305|171180|171289.1|171164.1|118
1686867900000|2023-06-15 22:25:00|171305.1|171180.1|171303.4|171178.4|171305.7|171180.7|171299.4|171174.4|96
1686868200000|2023-06-15 22:30:00|171303.6|171178.6|171346.4|171221.4|171346.4|171221.4|171303.4|171178.4|124
1686868500000|2023-06-15 22:35:00|171346.3|171221.3|171373.6|171248.6|171374.2|171249.2|171344.8|171219.8|146
1686868800000|2023-06-15 22:40:00|171374.2|171249.2|171344.1|171219.1|171375.4|171250.4|171326.5|171201.5|77
1686869100000|2023-06-15 22:45:00|171340.8|171215.8|171385|171260|171385|171260|171340.8|171215.8|121
1686869400000|2023-06-15 22:50:00|171387|171262|171373.2|171248.2|171393.8|171268.8|171352.1|171227.1|153
1686869700000|2023-06-15 22:55:00|171373.4|171248.4|171379.4|171254.4|171381.5|171256.5|171350|171225|129
1686870000000|2023-06-15 23:00:00|171374.7|171249.7|171387.9|171262.9|171388|171263|171357|171232|126
1686870300000|2023-06-15 23:05:00|171388|171263|171379.5|171254.5|171388|171263|171377.1|171252.1|66
1686870600000|2023-06-15 23:10:00|171379.6|171254.6|171387.6|171262.6|171394.5|171269.5|171378.8|171253.8|91
1686870900000|2023-06-15 23:15:00|171386.9|171261.9|171385.8|171260.8|171390.9|171265.9|171383.2|171258.2|73
1686871200000|2023-06-15 23:20:00|171386.7|171261.7|171399.6|171274.6|171400.1|171275.1|171374.8|171249.8|140
1686871500000|2023-06-15 23:25:00|171399.8|171274.8|171419.5|171294.5|171434.9|171309.9|171391.7|171266.7|191
1686871800000|2023-06-15 23:30:00|171421.8|171296.8|171380.6|171255.6|171426.2|171301.2|171378.1|171253.1|153
1686872100000|2023-06-15 23:35:00|171380.7|171255.7|171316.2|171191.2|171385.5|171260.5|171316.2|171191.2|111
1686872400000|2023-06-15 23:40:00|171313.6|171188.6|171376.7|171251.7|171382.8|171257.8|171313.5|171188.5|114
1686872700000|2023-06-15 23:45:00|171376.8|171251.8|171381.4|171256.4|171395.3|171270.3|171376.8|171251.8|125
1686873000000|2023-06-15 23:50:00|171381.3|171256.3|171340.4|171215.4|171381.8|171256.8|171334.2|171209.2|104
1686873300000|2023-06-15 23:55:00|171339.7|171214.7|171342.5|171217.5|171344.9|171219.9|171329.4|171204.4|92
1686873600000|2023-06-16 00:00:00|171342.6|171217.6|171356.8|171231.8|171364.8|171239.8|171336.2|171211.2|180
1686873900000|2023-06-16 00:05:00|171355.5|171230.5|171357.2|171232.2|171359.3|171234.3|171351|171226|144
1686874200000|2023-06-16 00:10:00|171356.7|171231.7|171353.4|171228.4|171363.3|171238.3|171349.4|171224.4|107
1686874500000|2023-06-16 00:15:00|171352.7|171227.7|171354|171229|171364.3|171239.3|171350.8|171225.8|92
1686874800000|2023-06-16 00:20:00|171353.9|171228.9|171357.5|171232.5|171365.4|171240.4|171345.7|171220.7|93
1686875100000|2023-06-16 00:25:00|171356.5|171231.5|171378.3|171253.3|171380.4|171255.4|171348.6|171223.6|102
1686875400000|2023-06-16 00:30:00|171378.2|171253.2|171423.9|171298.9|171430.8|171305.8|171373.1|171248.1|220
1686875700000|2023-06-16 00:35:00|171424|171299|171419.1|171294.1|171429.4|171304.4|171409.5|171284.5|245
1686876000000|2023-06-16 00:40:00|171418.2|171293.2|171417.7|171292.7|171441.6|171316.6|171416.1|171291.1|248
1686876300000|2023-06-16 00:45:00|171418.4|171293.4|171418.4|171293.4|171420.3|171295.3|171406.3|171281.3|221
1686876600000|2023-06-16 00:50:00|171418.3|171293.3|171373.9|171248.9|171437.6|171312.6|171362.7|171237.7|334
1686876900000|2023-06-16 00:55:00|171373.5|171248.5|171321.8|171196.8|171375.1|171250.1|171316.8|171191.8|385
1686877200000|2023-06-16 01:00:00|171321.7|171196.7|171315.1|171190.1|171328.2|171203.2|171304|171179|200
1686877500000|2023-06-16 01:05:00|171314|171189|171347.3|171222.3|171347.4|171222.4|171314|171189|166
1686877800000|2023-06-16 01:10:00|171347.4|171222.4|171369.6|171244.6|171377|171252|171347.4|171222.4|122
1686878100000|2023-06-16 01:15:00|171369|171244|171321.8|171196.8|171369.6|171244.6|171320.5|171195.5|223
1686878400000|2023-06-16 01:20:00|171321.5|171196.5|171345.2|171220.2|171353|171228|171319.1|171194.1|265
1686878700000|2023-06-16 01:25:00|171345|171220|171346.2|171221.2|171351.3|171226.3|171336.7|171211.7|118
1686879000000|2023-06-16 01:30:00|171349.2|171224.2|171344.7|171219.7|171376.7|171251.7|171339.9|171214.9|179
1686879300000|2023-06-16 01:35:00|171346|171221|171337.2|171212.2|171346|171221|171330.8|171205.8|210
1686879600000|2023-06-16 01:40:00|171337.3|171212.3|171318.5|171193.5|171337.7|171212.7|171316.5|171191.5|163
1686879900000|2023-06-16 01:45:00|171318.4|171193.4|171308.2|171183.2|171321.5|171196.5|171307.9|171182.9|88
1686880200000|2023-06-16 01:50:00|171310.7|171185.7|171373.3|171248.3|171376.3|171251.3|171289|171164|158
1686880500000|2023-06-16 01:55:00|171373.4|171248.4|171438|171313|171441.8|171316.8|171373.4|171248.4|148
1686880800000|2023-06-16 02:00:00|171437.2|171312.2|171502.1|171377.1|171504.9|171379.9|171431.5|171306.5|209
1686881100000|2023-06-16 02:05:00|171502|171377|171413.4|171288.4|171503.2|171378.2|171398|171273|269
1686881400000|2023-06-16 02:10:00|171414.2|171289.2|171394.7|171269.7|171445.1|171320.1|171394|171269|236
1686881700000|2023-06-16 02:15:00|171397|171272|171461.9|171336.9|171464.8|171339.8|171395.6|171270.6|172
1686882000000|2023-06-16 02:20:00|171463|171338|171431.3|171306.3|171463.5|171338.5|171421.1|171296.1|151
1686882300000|2023-06-16 02:25:00|171431.2|171306.2|171427.6|171302.6|171435.8|171310.8|171420.4|171295.4|87
1686882600000|2023-06-16 02:30:00|171425.8|171300.8|171468.4|171343.4|171468.8|171343.8|171420.2|171295.2|189
1686882900000|2023-06-16 02:35:00|171464.8|171339.8|171446.7|171321.7|171468.8|171343.8|171435.9|171310.9|165
1686883200000|2023-06-16 02:40:00|171445.5|171320.5|171460.3|171335.3|171463.1|171338.1|171436.2|171311.2|198
1686883500000|2023-06-16 02:45:00|171460.2|171335.2|171498.5|171373.5|171543.6|171418.6|171445.3|171320.3|348
1686883800000|2023-06-16 02:50:00|171498.6|171373.6|171499.5|171374.5|171501.2|171376.2|171482.6|171357.6|192
1686884100000|2023-06-16 02:55:00|171500.9|171375.9|171494|171369|171501.2|171376.2|171467|171342|188
1686884400000|2023-06-16 03:00:00|171494.1|171369.1|171468.6|171343.6|171494.5|171369.5|171463.3|171338.3|232
1686884700000|2023-06-16 03:05:00|171467.7|171342.7|171482.4|171357.4|171487.2|171362.2|171442.2|171317.2|231
1686885000000|2023-06-16 03:10:00|171481.8|171356.8|171492|171367|171497.1|171372.1|171471.9|171346.9|311
1686885300000|2023-06-16 03:15:00|171492.7|171367.7|171499.1|171374.1|171502.1|171377.1|171469.5|171344.5|160
1686885600000|2023-06-16 03:20:00|171496.5|171371.5|171494.1|171369.1|171499.7|171374.7|171494|171369|162
1686885900000|2023-06-16 03:25:00|171494.2|171369.2|171494.9|171369.9|171495.9|171370.9|171487.6|171362.6|109
1686886200000|2023-06-16 03:30:00|171495|171370|171524.8|171399.8|171533.4|171408.4|171492.5|171367.5|131
1686886500000|2023-06-16 03:35:00|171524.9|171399.9|171526.8|171401.8|171537.6|171412.6|171523.3|171398.3|88
1686886800000|2023-06-16 03:40:00|171529.1|171404.1|171520.1|171395.1|171531.5|171406.5|171517.2|171392.2|115
1686887100000|2023-06-16 03:45:00|171520|171395|171521.8|171396.8|171527.7|171402.7|171516.6|171391.6|136
1686887400000|2023-06-16 03:50:00|171521.9|171396.9|171520|171395|171524.9|171399.9|171513.9|171388.9|113
1686887700000|2023-06-16 03:55:00|171519.8|171394.8|171514.2|171389.2|171521.9|171396.9|171511.7|171386.7|187
1686888000000|2023-06-16 04:00:00|171513.5|171388.5|171545.8|171420.8|171557.5|171432.5|171513.5|171388.5|238
1686888300000|2023-06-16 04:05:00|171546|171421|171528.6|171403.6|171553.7|171428.7|171519.3|171394.3|255
1686888600000|2023-06-16 04:10:00|171528.1|171403.1|171522.8|171397.8|171529.6|171404.6|171517|171392|189
1686888900000|2023-06-16 04:15:00|171525.8|171400.8|171510.5|171385.5|171526.9|171401.9|171505.7|171380.7|165
1686889200000|2023-06-16 04:20:00|171510.4|171385.4|171508.4|171383.4|171519.6|171394.6|171501.5|171376.5|186
1686889500000|2023-06-16 04:25:00|171507.5|171382.5|171493.3|171368.3|171508.5|171383.5|171491.2|171366.2|136
1686889800000|2023-06-16 04:30:00|171494.2|171369.2|171488.4|171363.4|171495.1|171370.1|171485|171360|236
1686890100000|2023-06-16 04:35:00|171492|171367|171492.7|171367.7|171496.2|171371.2|171484.3|171359.3|325
1686890400000|2023-06-16 04:40:00|171493.6|171368.6|171494|171369|171495.1|171370.1|171486.6|171361.6|255
1686890700000|2023-06-16 04:45:00|171494.1|171369.1|171499.6|171374.6|171499.6|171374.6|171489.9|171364.9|117
1686891000000|2023-06-16 04:50:00|171499.7|171374.7|171493.6|171368.6|171501.9|171376.9|171492.3|171367.3|196
1686891300000|2023-06-16 04:55:00|171494.2|171369.2|171494.6|171369.6|171499.3|171374.3|171491.8|171366.8|180
1686891600000|2023-06-16 05:00:00|171494.5|171369.5|171494.5|171369.5|171502.7|171377.7|171490.3|171365.3|177
1686891900000|2023-06-16 05:05:00|171495.2|171370.2|171495.2|171370.2|171499|171374|171485.8|171360.8|215
1686892200000|2023-06-16 05:10:00|171495.3|171370.3|171494.7|171369.7|171500.7|171375.7|171492.7|171367.7|206
1686892500000|2023-06-16 05:15:00|171494.8|171369.8|171494.2|171369.2|171497.7|171372.7|171491.6|171366.6|170
1686892800000|2023-06-16 05:20:00|171497.4|171372.4|171479.2|171354.2|171498.8|171373.8|171475.3|171350.3|183
1686893100000|2023-06-16 05:25:00|171479|171354|171479.9|171354.9|171483.3|171358.3|171466.2|171341.2|207
1686893400000|2023-06-16 05:30:00|171481|171356|171474.6|171349.6|171483.5|171358.5|171469.9|171344.9|146
1686893700000|2023-06-16 05:35:00|171474.7|171349.7|171477|171352|171477.6|171352.6|171469.7|171344.7|206
1686894000000|2023-06-16 05:40:00|171477.1|171352.1|171472.5|171347.5|171485.2|171360.2|171469.4|171344.4|273
1686894300000|2023-06-16 05:45:00|171473|171348|171432.1|171307.1|171473.5|171348.5|171429.2|171304.2|384
1686894600000|2023-06-16 05:50:00|171432.4|171307.4|171435.5|171310.5|171439.8|171314.8|171429.2|171304.2|156
1686894900000|2023-06-16 05:55:00|171435.3|171310.3|171435.1|171310.1|171441.7|171316.7|171429.8|171304.8|229
1686895200000|2023-06-16 06:00:00|171436|171311|171508.1|171383.1|171511.2|171386.2|171435.8|171310.8|397
1686895500000|2023-06-16 06:05:00|171508|171383|171415.1|171290.1|171508|171383|171365.1|171240.1|501
1686895800000|2023-06-16 06:10:00|171415.5|171290.5|171506.5|171381.5|171513.5|171388.5|171374.1|171249.1|504
1686896100000|2023-06-16 06:15:00|171506.4|171381.4|171389.1|171264.1|171639.8|171514.8|171307.4|171182.4|581
1686896400000|2023-06-16 06:20:00|171386.6|171261.6|171453.1|171328.1|171588|171463|171376.7|171251.7|544
1686896700000|2023-06-16 06:25:00|171452.8|171327.8|171476.2|171351.2|171481.6|171356.6|171435.7|171310.7|472
1686897000000|2023-06-16 06:30:00|171480.8|171355.8|171382.4|171257.4|171481.1|171356.1|171348.2|171223.2|477
1686897300000|2023-06-16 06:35:00|171381.9|171256.9|171502.1|171377.1|171506.7|171381.7|171381.6|171256.6|410
1686897600000|2023-06-16 06:40:00|171502|171377|171611.7|171486.7|171612.2|171487.2|171499.1|171374.1|401
1686897900000|2023-06-16 06:45:00|171612|171487|171615.6|171490.6|171655.5|171530.5|171524.6|171399.6|429
1686898200000|2023-06-16 06:50:00|171616.1|171491.1|171625.5|171500.5|171682.5|171557.5|171576.7|171451.7|347
1686898500000|2023-06-16 06:55:00|171625.4|171500.4|171594.3|171469.3|171628.5|171503.5|171527.1|171402.1|406
1686898800000|2023-06-16 07:00:00|171596.5|171471.5|171635.8|171510.8|171681.6|171556.6|171540.2|171415.2|570
1686899100000|2023-06-16 07:05:00|171635.4|171510.4|171731.1|171606.1|171744|171619|171559.2|171434.2|553
1686899400000|2023-06-16 07:10:00|171728.9|171603.9|171908.5|171783.5|171923|171798|171709.7|171584.7|486
1686899700000|2023-06-16 07:15:00|171906.6|171781.6|171788.2|171663.2|171907.2|171782.2|171680.4|171555.4|608
1686900000000|2023-06-16 07:20:00|171792.1|171667.1|171814.1|171689.1|171836.4|171711.4|171628.9|171503.9|521
1686900300000|2023-06-16 07:25:00|171814.6|171689.6|171676|171551|171814.6|171689.6|171577.5|171452.5|490
1686900600000|2023-06-16 07:30:00|171674.7|171549.7|171652.6|171527.6|171726.5|171601.5|171552.7|171427.7|490
1686900900000|2023-06-16 07:35:00|171651.2|171526.2|171589.6|171464.6|171683|171558|171588.1|171463.1|475
1686901200000|2023-06-16 07:40:00|171587.9|171462.9|171684.5|171559.5|171687|171562|171567.8|171442.8|559
1686901500000|2023-06-16 07:45:00|171684.2|171559.2|171615.1|171490.1|171715.3|171590.3|171605.8|171480.8|556
1686901800000|2023-06-16 07:50:00|171615|171490|171819.6|171694.6|171835.2|171710.2|171597.3|171472.3|526
1686902100000|2023-06-16 07:55:00|171819.9|171694.9|171863.4|171738.4|171909.2|171784.2|171737.4|171612.4|612
1686902400000|2023-06-16 08:00:00|171863.7|171738.7|171854.6|171729.6|171899.8|171774.8|171774.6|171649.6|557
1686902700000|2023-06-16 08:05:00|171852.6|171727.6|171921|171796|171958.8|171833.8|171850.5|171725.5|501
1686903000000|2023-06-16 08:10:00|171922.6|171797.6|171775.2|171650.2|171925.3|171800.3|171770.2|171645.2|492
1686903300000|2023-06-16 08:15:00|171774.9|171649.9|171831.8|171706.8|171841.8|171716.8|171732.1|171607.1|467
1686903600000|2023-06-16 08:20:00|171831.5|171706.5|171719.4|171594.4|171831.5|171706.5|171663.7|171538.7|421
1686903900000|2023-06-16 08:25:00|171718.8|171593.8|171710.9|171585.9|171775.4|171650.4|171660.1|171535.1|466
1686904200000|2023-06-16 08:30:00|171713.1|171588.1|171723.2|171598.2|171723.5|171598.5|171660.1|171535.1|413
1686904500000|2023-06-16 08:35:00|171723.5|171598.5|171735.7|171610.7|171748.9|171623.9|171629|171504|406
1686904800000|2023-06-16 08:40:00|171736|171611|171630.8|171505.8|171742.8|171617.8|171602.5|171477.5|353
1686905100000|2023-06-16 08:45:00|171629.7|171504.7|171778.3|171653.3|171826.4|171701.4|171628.7|171503.7|296
1686905400000|2023-06-16 08:50:00|171778.2|171653.2|171533.8|171408.8|171781|171656|171530.6|171405.6|348
1686905700000|2023-06-16 08:55:00|171533.9|171408.9|171597.6|171472.6|171618.6|171493.6|171496.1|171371.1|367
1686906000000|2023-06-16 09:00:00|171597.4|171472.4|171508.6|171383.6|171603.7|171478.7|171503.6|171378.6|408
1686906300000|2023-06-16 09:05:00|171508.7|171383.7|171705.7|171580.7|171716.5|171591.5|171497|171372|373
1686906600000|2023-06-16 09:10:00|171705.8|171580.8|171680.9|171555.9|171714.4|171589.4|171572.8|171447.8|522
1686906900000|2023-06-16 09:15:00|171689.4|171564.4|171660.7|171535.7|171745.7|171620.7|171658.9|171533.9|452
1686907200000|2023-06-16 09:20:00|171660.6|171535.6|171654|171529|171686.5|171561.5|171653.5|171528.5|360
1686907500000|2023-06-16 09:25:00|171654.2|171529.2|171652.7|171527.7|171719.3|171594.3|171650.9|171525.9|348
1686907800000|2023-06-16 09:30:00|171654.8|171529.8|171747.2|171622.2|171755.1|171630.1|171598.1|171473.1|505
1686908100000|2023-06-16 09:35:00|171749.6|171624.6|171682.6|171557.6|171750.8|171625.8|171650|171525|312
1686908400000|2023-06-16 09:40:00|171683|171558|171778.8|171653.8|171782.2|171657.2|171683|171558|333
1686908700000|2023-06-16 09:45:00|171779.2|171654.2|171709.6|171584.6|171779.2|171654.2|171666.8|171541.8|407
1686909000000|2023-06-16 09:50:00|171709.5|171584.5|171740|171615|171806.8|171681.8|171675.8|171550.8|458
1686909300000|2023-06-16 09:55:00|171735.3|171610.3|171701|171576|171755.4|171630.4|171686.1|171561.1|420
1686909600000|2023-06-16 10:00:00|171696.4|171571.4|171676.5|171551.5|171696.4|171571.4|171638.2|171513.2|435
1686909900000|2023-06-16 10:05:00|171676.4|171551.4|171603.2|171478.2|171712.8|171587.8|171549.9|171424.9|390
1686910200000|2023-06-16 10:10:00|171603.3|171478.3|171579.3|171454.3|171670.5|171545.5|171578.8|171453.8|324
1686910500000|2023-06-16 10:15:00|171579.6|171454.6|171622.2|171497.2|171626|171501|171555|171430|432
1686910800000|2023-06-16 10:20:00|171616|171491|171584.5|171459.5|171657.2|171532.2|171576.6|171451.6|465
1686911100000|2023-06-16 10:25:00|171585|171460|171641.5|171516.5|171671.6|171546.6|171584.5|171459.5|422
1686911400000|2023-06-16 10:30:00|171644.3|171519.3|171558.7|171433.7|171647.8|171522.8|171544.3|171419.3|362
1686911700000|2023-06-16 10:35:00|171559.1|171434.1|171497.4|171372.4|171559.1|171434.1|171494.7|171369.7|235
1686912000000|2023-06-16 10:40:00|171497.5|171372.5|171562.4|171437.4|171572.6|171447.6|171469.2|171344.2|231
1686912300000|2023-06-16 10:45:00|171563.1|171438.1|171563.9|171438.9|171619.8|171494.8|171541.4|171416.4|413
1686912600000|2023-06-16 10:50:00|171565.2|171440.2|171586.5|171461.5|171595.7|171470.7|171555.6|171430.6|334
1686912900000|2023-06-16 10:55:00|171586.4|171461.4|171574.8|171449.8|171647.3|171522.3|171569.1|171444.1|387
1686913200000|2023-06-16 11:00:00|171570.8|171445.8|171582.8|171457.8|171686|171561|171535.2|171410.2|477
1686913500000|2023-06-16 11:05:00|171586.9|171461.9|171582.8|171457.8|171678.2|171553.2|171575|171450|405
1686913800000|2023-06-16 11:10:00|171583|171458|171537.8|171412.8|171615.9|171490.9|171537.8|171412.8|428
1686914100000|2023-06-16 11:15:00|171535.1|171410.1|171511.1|171386.1|171538.7|171413.7|171399.9|171274.9|311
1686914400000|2023-06-16 11:20:00|171511.3|171386.3|171419.6|171294.6|171540.2|171415.2|171388.1|171263.1|480
1686914700000|2023-06-16 11:25:00|171419.7|171294.7|171355.8|171230.8|171501.3|171376.3|171355.7|171230.7|404
1686915000000|2023-06-16 11:30:00|171350.2|171225.2|171418.7|171293.7|171435.7|171310.7|171349.5|171224.5|530
1686915300000|2023-06-16 11:35:00|171413.2|171288.2|171330.8|171205.8|171434.7|171309.7|171322.7|171197.7|503
1686915600000|2023-06-16 11:40:00|171330.9|171205.9|171295|171170|171331.3|171206.3|171288.2|171163.2|427
1686915900000|2023-06-16 11:45:00|171298.1|171173.1|171162.8|171037.8|171349.5|171224.5|171150.8|171025.8|480
1686916200000|2023-06-16 11:50:00|171162.4|171037.4|171206.5|171081.5|171240.2|171115.2|171162.4|171037.4|459
1686916500000|2023-06-16 11:55:00|171206.4|171081.4|171347.6|171222.6|171360.1|171235.1|171206.3|171081.3|397
1686916800000|2023-06-16 12:00:00|171345.9|171220.9|171292.5|171167.5|171353.4|171228.4|171255.7|171130.7|453
1686917100000|2023-06-16 12:05:00|171292.2|171167.2|171294.3|171169.3|171317|171197.5|171225.6|171100.6|576
1686917400000|2023-06-16 12:10:00|171292.9|171167.9|171292.5|171167.5|171355.2|171230.2|171249.8|171154|518
1686917700000|2023-06-16 12:15:00|171289.1|171164.1|171369.8|171244.8|171402|171299.1|171248.2|171123.2|545
1686918000000|2023-06-16 12:20:00|171352.2|171227.2|171447.5|171322.5|171494|171369|171287.3|171198.6|607
1686918300000|2023-06-16 12:25:00|171449.3|171324.3|171512.6|171387.6|171540.9|171415.9|171432.2|171307.2|585
1686918600000|2023-06-16 12:30:00|171514.2|171389.2|171420.5|171295.5|171518|171393|171388|171263|612
1686918900000|2023-06-16 12:35:00|171426.9|171301.9|171306.6|171181.6|171440.4|171315.4|171277.8|171152.8|635
1686919200000|2023-06-16 12:40:00|171305.6|171180.6|171355.2|171230.2|171480.1|171355.1|171305.6|171180.6|665
1686919500000|2023-06-16 12:45:00|171353.8|171228.8|171434.5|171309.5|171442.7|171317.7|171343.9|171218.9|602
1686919800000|2023-06-16 12:50:00|171434.6|171309.6|171346.4|171221.4|171449.9|171324.9|171330.1|171205.1|557
1686920100000|2023-06-16 12:55:00|171345.8|171220.8|171351.9|171226.9|171377.6|171252.6|171286.4|171161.4|645
1686920400000|2023-06-16 13:00:00|171350.3|171225.3|171478.3|171353.3|171556.9|171467.5|171312.6|171187.6|661
1686920700000|2023-06-16 13:05:00|171479.2|171354.2|171399.5|171274.5|171527.9|171402.9|171399.5|171274.5|547
1686921000000|2023-06-16 13:10:00|171397.3|171272.3|171487.2|171362.2|171546.2|171421.2|171370.6|171245.6|605
1686921300000|2023-06-16 13:15:00|171487.3|171362.3|171457.5|171332.5|171497.7|171372.7|171453.7|171328.7|503
1686921600000|2023-06-16 13:20:00|171457.8|171332.8|171429.5|171304.5|171471.3|171346.3|171345|171220|567
1686921900000|2023-06-16 13:25:00|171429.1|171304.1|171451.2|171326.2|171521.8|171396.8|171426.7|171301.7|586
1686922200000|2023-06-16 13:30:00|171450.6|171325.6|171543.3|171418.3|171600.8|171475.8|171412.9|171287.9|759
1686922500000|2023-06-16 13:35:00|171542.6|171417.6|171579.8|171454.8|171596.8|171471.8|171515.8|171390.8|662
1686922800000|2023-06-16 13:40:00|171579.7|171454.7|171467.5|171342.5|171600.8|171475.8|171448.4|171341.3|626
1686923100000|2023-06-16 13:45:00|171469|171344|171424.8|171299.8|171547.1|171422.1|171395.4|171270.4|685
1686923400000|2023-06-16 13:50:00|171424.5|171299.5|171274.3|171149.3|171427.4|171309.8|171246.4|171121.4|679
1686923700000|2023-06-16 13:55:00|171276|171151|171177.8|171033.2|171285.2|171160.2|171169.3|171033.2|600
1686924000000|2023-06-16 14:00:00|171138.2|170950.3|170926.9|170801.9|171169.5|171044.5|170915.1|170790.1|927
1686924300000|2023-06-16 14:05:00|170925.8|170800.8|171102.4|170977.4|171173|171048|170891.4|170766.4|925
1686924600000|2023-06-16 14:10:00|171110.9|170985.9|171201.9|171076.9|171226.7|171101.7|171110.9|170985.9|785
1686924900000|2023-06-16 14:15:00|171202.1|171077.1|171218|171093|171221.9|171120.6|171106.8|171026.1|728
1686925200000|2023-06-16 14:20:00|171243.9|171118.9|171172.3|171047.3|171247.7|171122.7|171096.3|170998.8|707
1686925500000|2023-06-16 14:25:00|171172.5|171047.5|171103.1|170978.1|171194|171091.6|171055.3|170966.5|722
1686925800000|2023-06-16 14:30:00|171100.5|170975.5|170881.6|170756.6|171115.9|171017.1|170879|170754|812
1686926100000|2023-06-16 14:35:00|170881.7|170756.7|170940.8|170815.8|171011.4|170893.1|170880.6|170755.6|616
1686926400000|2023-06-16 14:40:00|170941.7|170816.7|170935|170810|171002.9|170937.8|170898.8|170773.8|681
1686926700000|2023-06-16 14:45:00|170932.9|170807.9|170969.7|170844.7|171028.3|170949.4|170877.4|170752.4|716
1686927000000|2023-06-16 14:50:00|170969.8|170844.8|171005|170880|171037|170923.9|170939.9|170814.9|774
1686927300000|2023-06-16 14:55:00|171004.7|170879.7|171502.1|171377.1|171505|171380|171004.7|170879.7|943
1686927600000|2023-06-16 15:00:00|171502.3|171377.3|171252.3|171127.3|171555.2|171430.2|171231.4|171106.4|910
1686927900000|2023-06-16 15:05:00|171252.1|171127.1|171204.4|171079.4|171273.4|171148.4|171163.3|171038.3|702
1686928200000|2023-06-16 15:10:00|171204.5|171079.5|171145.9|171020.9|171205.3|171080.3|171097.7|170972.7|577
1686928500000|2023-06-16 15:15:00|171145.4|171020.4|171088.1|170963.1|171148.2|171023.2|171015.3|170890.3|690
1686928800000|2023-06-16 15:20:00|171088|170963|171149.3|171024.3|171154.7|171029.7|171008.5|170895.2|647
1686929100000|2023-06-16 15:25:00|171149.2|171024.2|171114.4|170989.4|171150.5|171056.4|171092.7|170974.1|685
1686929400000|2023-06-16 15:30:00|171113.7|170988.7|170858.2|170808.2|171114.9|171026.1|170835.3|170785.3|526
1686929700000|2023-06-16 15:35:00|170858.3|170808.3|171015.1|170890.1|171022.7|170940.3|170858.3|170804.6|648
1686930000000|2023-06-16 15:40:00|171014.9|170889.9|170936.2|170811.2|171031.6|170906.6|170885.7|170760.7|633
1686930300000|2023-06-16 15:45:00|170936|170811|170995.8|170870.8|171000.1|170875.1|170930.6|170805.6|508
1686930600000|2023-06-16 15:50:00|170995.7|170870.7|170954.6|170829.6|171052.2|170927.2|170939|170814|544
1686930900000|2023-06-16 15:55:00|170954.4|170829.4|170882.2|170757.2|170955.3|170830.3|170861.2|170748.9|571
1686931200000|2023-06-16 16:00:00|170882|170757|170863.5|170738.5|170885.1|170768.1|170818.1|170714.2|483
1686931500000|2023-06-16 16:05:00|170863.2|170738.2|170844.1|170719.1|170891|170766|170792.3|170667.3|501
1686931800000|2023-06-16 16:10:00|170843.6|170718.6|170813.4|170688.4|170848.4|170723.4|170784|170659|483
1686932100000|2023-06-16 16:15:00|170813.5|170688.5|170798.2|170673.2|170814.4|170689.4|170760.9|170635.9|384
1686932400000|2023-06-16 16:20:00|170797.9|170672.9|170782.1|170657.1|170836.5|170711.5|170780.9|170655.9|571
1686932700000|2023-06-16 16:25:00|170782.3|170657.3|170736.9|170611.9|170787|170662|170661.7|170536.7|658
1686933000000|2023-06-16 16:30:00|170737.1|170612.1|170695.2|170570.2|170737.1|170612.1|170661.6|170536.6|570
1686933300000|2023-06-16 16:35:00|170695.1|170570.1|170791.1|170666.1|170829.6|170704.6|170693.6|170568.6|561
1686933600000|2023-06-16 16:40:00|170791.2|170666.2|170822.2|170697.2|170827.6|170702.6|170790.7|170665.7|520
1686933900000|2023-06-16 16:45:00|170822.8|170697.8|170753.4|170628.4|170823.9|170698.9|170742.3|170617.3|471
1686934200000|2023-06-16 16:50:00|170753.7|170628.7|170698.6|170573.6|170761.2|170636.2|170696.9|170571.9|481
1686934500000|2023-06-16 16:55:00|170698|170573|170683.3|170558.3|170712.1|170587.1|170665.8|170540.8|584
1686934800000|2023-06-16 17:00:00|170682.9|170557.9|170785.3|170660.3|170794.3|170669.3|170665.5|170540.5|483
1686935100000|2023-06-16 17:05:00|170785.4|170660.4|170763.5|170638.5|170785.6|170660.6|170724.1|170599.1|504
1686935400000|2023-06-16 17:10:00|170763.4|170638.4|170794.5|170669.5|170824.7|170699.7|170763.4|170638.4|431
1686935700000|2023-06-16 17:15:00|170792.3|170667.3|170831|170706|170838|170713|170792.3|170667.3|334
1686936000000|2023-06-16 17:20:00|170830.9|170705.9|170829.4|170704.4|170839.4|170714.4|170824.2|170699.2|419
1686936300000|2023-06-16 17:25:00|170829.1|170704.1|170758.6|170633.6|170831.1|170706.1|170731.1|170606.1|508
1686936600000|2023-06-16 17:30:00|170758.5|170633.5|170738.3|170613.3|170758.5|170633.5|170728.2|170603.2|503
1686936900000|2023-06-16 17:35:00|170738.2|170613.2|170772.5|170647.5|170782.6|170657.6|170708.2|170583.2|460
1686937200000|2023-06-16 17:40:00|170772.7|170647.7|170779.1|170654.1|170783.5|170658.5|170766.4|170641.4|406
1686937500000|2023-06-16 17:45:00|170779.2|170654.2|170682.2|170557.2|170779.2|170654.2|170680.1|170555.1|538
1686937800000|2023-06-16 17:50:00|170683.7|170558.7|170671.6|170546.6|170718.6|170593.6|170669.2|170544.2|491
1686938100000|2023-06-16 17:55:00|170671.7|170546.7|170669.8|170544.8|170704.7|170579.7|170662.8|170537.8|401
1686938400000|2023-06-16 18:00:00|170670.5|170545.5|170622.1|170497.1|170681.8|170556.8|170622|170497|503
1686938700000|2023-06-16 18:05:00|170622.9|170497.9|170578.8|170453.8|170627.4|170502.4|170575.6|170450.6|438
1686939000000|2023-06-16 18:10:00|170577.5|170452.5|170602.2|170477.2|170635.4|170532.1|170521.3|170396.3|603
1686939300000|2023-06-16 18:15:00|170602|170477|170582.8|170457.8|170625.3|170500.3|170575.2|170450.2|510
1686939600000|2023-06-16 18:20:00|170579|170454|170550.7|170425.7|170580.1|170455.1|170545.5|170420.5|702
1686939900000|2023-06-16 18:25:00|170550.6|170425.6|170504.4|170379.4|170574.8|170453.6|170488|170363.1|531
1686940200000|2023-06-16 18:30:00|170502.9|170377.9|170578.7|170453.7|170580.7|170455.7|170502.5|170377.5|435
1686940500000|2023-06-16 18:35:00|170578.8|170453.8|170604.3|170479.3|170637.9|170512.9|170569|170444|505
1686940800000|2023-06-16 18:40:00|170604.8|170479.8|170592.6|170467.6|170644.1|170519.1|170583.6|170458.6|514
1686941100000|2023-06-16 18:45:00|170593.7|170468.7|170576.4|170451.4|170616|170491|170576.2|170451.2|461
1686941400000|2023-06-16 18:50:00|170576.7|170451.7|170511|170386|170609.5|170484.5|170484.7|170359.7|550
1686941700000|2023-06-16 18:55:00|170510.9|170385.9|170494.8|170369.8|170551.7|170426.7|170494.5|170369.5|486
1686942000000|2023-06-16 19:00:00|170494.4|170369.4|170396.1|170271.1|170496.9|170371.9|170394.1|170269.1|665
1686942300000|2023-06-16 19:05:00|170396|170271|170462.4|170337.4|170464.2|170339.2|170336.2|170211.2|683
1686942600000|2023-06-16 19:10:00|170461.4|170336.4|170372.5|170247.5|170463|170338|170371.7|170246.7|572
1686942900000|2023-06-16 19:15:00|170372.4|170247.4|170356.6|170231.6|170378.8|170253.8|170309.7|170184.7|600
1686943200000|2023-06-16 19:20:00|170356.7|170231.7|170355.6|170230.6|170360.1|170235.1|170312.3|170187.3|628
1686943500000|2023-06-16 19:25:00|170355.1|170230.1|170437.6|170312.6|170445.7|170320.7|170353.7|170228.7|509
1686943800000|2023-06-16 19:30:00|170437.4|170312.4|170451.6|170326.6|170454.4|170329.4|170415.6|170290.6|445
1686944100000|2023-06-16 19:35:00|170453.4|170328.4|170351.2|170226.2|170453.4|170328.4|170344|170219|474
1686944400000|2023-06-16 19:40:00|170351.1|170226.1|170360.5|170235.5|170416.8|170291.8|170350.8|170225.8|653
1686944700000|2023-06-16 19:45:00|170360.2|170235.2|170527.1|170402.1|170530.7|170405.7|170355.6|170230.6|587
1686945000000|2023-06-16 19:50:00|170527.5|170402.5|170528.2|170403.2|170547|170422|170477.1|170352.1|550
1686945300000|2023-06-16 19:55:00|170521.6|170396.6|170622.1|170497.1|170687.6|170562.6|170521.6|170396.6|632
1686945600000|2023-06-16 20:00:00|170621.9|170496.9|170690.8|170565.8|170704.4|170579.4|170616.5|170491.5|499
1686945900000|2023-06-16 20:05:00|170690.3|170565.3|170704.6|170579.6|170711.7|170586.7|170654.3|170529.3|370
1686946200000|2023-06-16 20:10:00|170703.9|170578.9|170721.1|170596.1|170733.7|170608.7|170696.8|170571.8|322
1686946500000|2023-06-16 20:15:00|170727.9|170602.9|170631.5|170506.5|170729|170604|170630.6|170505.6|293
1686946800000|2023-06-16 20:20:00|170630.6|170505.6|170657.6|170532.6|170659.2|170534.2|170630.6|170505.6|168
1686947100000|2023-06-16 20:25:00|170657.7|170532.7|170728.3|170603.3|170745.4|170620.4|170635.1|170510.1|291
1686947400000|2023-06-16 20:30:00|170729.1|170604.1|170751.2|170626.2|170774.6|170649.6|170728.8|170603.8|396
1686947700000|2023-06-16 20:35:00|170751.1|170626.1|170777.7|170652.7|170783.8|170658.8|170749.7|170624.7|364
1686948000000|2023-06-16 20:40:00|170780.3|170655.3|170812.2|170687.2|170815.8|170690.8|170779.3|170654.3|268
1686948300000|2023-06-16 20:45:00|170812.1|170687.1|171042.9|170917.9|171094.6|170947.8|170712.8|170558.4|472
1686948600000|2023-06-16 20:50:00|171038.7|170913.7|170912.6|170704.9|171222.9|171084.3|170826.5|170692.9|521
1686948900000|2023-06-16 20:55:00|170910.1|170702.4|170965.5|170655.5|170971.3|170741.6|170872.4|170602.9|249
1687118400000|2023-06-18 20:00:00|171076.5|170721.5|170956.4|170601.4|171076.5|170721.5|170956.4|170601.4|2
1687118700000|2023-06-18 20:05:00|171070|170715|170898.2|170543.2|171070|170715|170898.2|170543.2|7
1687119000000|2023-06-18 20:10:00|170904.7|170549.7|170898.2|170543.2|170904.7|170549.7|170898.2|170543.2|2
1687119600000|2023-06-18 20:20:00|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|1
1687119900000|2023-06-18 20:25:00|170898.2|170543.2|170898.2|170543.2|170898.2|170543.2|170898.2|170543.2|1
1687120200000|2023-06-18 20:30:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|4
1687120500000|2023-06-18 20:35:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|2
1687120800000|2023-06-18 20:40:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|2
1687121100000|2023-06-18 20:45:00|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|170898.2|170543.2|3
1687121400000|2023-06-18 20:50:00|170898.2|170543.2|170872.3|170517.3|170904.7|170549.7|170872.3|170517.3|3
1687121700000|2023-06-18 20:55:00|170904.7|170549.7|170775.7|170420.7|170904.7|170549.7|170775.7|170420.7|3
1687122000000|2023-06-18 21:00:00|170913.2|170558.2|170865.6|170510.6|170914.5|170559.5|170865.6|170510.6|6
1687122300000|2023-06-18 21:05:00|170865.5|170510.5|170812.8|170457.8|170865.5|170510.5|170806|170451|5
1687122600000|2023-06-18 21:10:00|170939|170584|170777.5|170422.5|170939|170584|170777.5|170422.5|17
1687122900000|2023-06-18 21:15:00|170806.7|170451.7|170764.5|170454.5|170866.5|170556.5|170754.5|170444.5|19
1687123200000|2023-06-18 21:20:00|170785.9|170475.9|170866.5|170556.5|170866.5|170556.5|170760.7|170450.7|15
1687123500000|2023-06-18 21:25:00|170793.7|170483.7|170793.7|170483.7|170866.5|170556.5|170793.7|170483.7|17
1687123800000|2023-06-18 21:30:00|170815.7|170505.7|170806.4|170496.4|170866.5|170556.5|170765.6|170455.6|139
1687124100000|2023-06-18 21:35:00|170806.3|170496.3|170811.2|170501.2|170841.1|170531.1|170778.5|170468.5|206
1687124400000|2023-06-18 21:40:00|170811.4|170501.4|170826.9|170516.9|170849.8|170539.8|170811.2|170501.2|22
1687124700000|2023-06-18 21:45:00|170825.9|170515.9|170790.8|170480.8|170826.6|170516.6|170790|170480|80
1687125000000|2023-06-18 21:50:00|170790.7|170480.7|170824.8|170514.8|170824.8|170514.8|170790.6|170480.6|27
1687125300000|2023-06-18 21:55:00|170794|170484|170793.8|170483.8|170857.5|170547.5|170792.6|170482.6|26
1687125600000|2023-06-18 22:00:00|170807.6|170497.6|170766.6|170456.6|170948.5|170638.5|170766.6|170456.6|229
1687125900000|2023-06-18 22:05:00|170811.7|170501.7|170878.7|170713.2|170937.6|170713.2|170811.7|170501.7|386
1687126200000|2023-06-18 22:10:00|170878.5|170713.3|170915.6|170680.4|170951|170717.5|170871.4|170632.6|181
1687126500000|2023-06-18 22:15:00|170903.9|170695.9|170954.7|170754.6|170978.9|170761.3|170878.5|170688.8|220
1687126800000|2023-06-18 22:20:00|170944.4|170725.6|170918.9|170731.1|170965.8|170763.3|170899.4|170701.9|253
1687127100000|2023-06-18 22:25:00|170919|170731.2|170926.2|170730.3|170935.1|170773.2|170898.2|170705.1|193
1687127400000|2023-06-18 22:30:00|170927.4|170731.5|170918.2|170753.4|170928|170775.7|170887.6|170731.5|193
1687127700000|2023-06-18 22:35:00|170918.1|170753.3|170909.7|170752.2|170932.3|170784.9|170898|170738.4|114
1687128000000|2023-06-18 22:40:00|170909.6|170752.3|170898.7|170746.9|170924.7|170770.2|170895.1|170729.9|131
1687128300000|2023-06-18 22:45:00|170898.8|170747|170891.7|170725.4|170913.8|170772.2|170879.9|170707.5|121
1687128600000|2023-06-18 22:50:00|170891.6|170725.8|170902.3|170735.3|170914.4|170753.3|170884.2|170703|108
1687128900000|2023-06-18 22:55:00|170902.2|170735.2|170900.6|170748|170914.4|170750.9|170886.5|170710.9|156
1687129200000|2023-06-18 23:00:00|170902.5|170751.6|170905.5|170724.8|170928.9|170761.5|170896.3|170713.5|232
1687129500000|2023-06-18 23:05:00|170904.5|170724.5|170890.9|170743.6|170925|170758.1|170883|170714.8|141
1687129800000|2023-06-18 23:10:00|170891.3|170743.7|170871.2|170698.9|170914.8|170755|170845.7|170683.9|231
1687130100000|2023-06-18 23:15:00|170860.2|170711|170904|170700.1|170906.4|170725.8|170860|170699.3|282
1687130400000|2023-06-18 23:20:00|170901.6|170700|170927.7|170737.1|170936.8|170748.3|170893.2|170700|224
1687130700000|2023-06-18 23:25:00|170927.8|170737.2|170918.5|170718.5|170946.4|170752|170908.3|170717|150
1687131000000|2023-06-18 23:30:00|170918.2|170718.4|170909.6|170713.2|170918.2|170751.3|170876.7|170713.2|202
1687131300000|2023-06-18 23:35:00|170908.2|170713.3|170925.2|170744.7|170933.1|170746.3|170864.1|170699.3|214
1687131600000|2023-06-18 23:40:00|170924|170744.4|170940|170800.5|170958.2|170813.5|170909.8|170730|381
1687131900000|2023-06-18 23:45:00|170939.9|170800.4|170938.6|170802|170948.1|170815.7|170922.1|170795.1|213
1687132200000|2023-06-18 23:50:00|170938.1|170801.4|170929.5|170804.5|170949.5|170817.1|170926.4|170796|157
1687132500000|2023-06-18 23:55:00|170927.1|170802.1|170879.1|170754.1|170949|170824|170874.7|170749.7|377
1687132800000|2023-06-19 00:00:00|170879.2|170754.2|170922.2|170797.2|170923.1|170798.1|170871.7|170746.7|445
1687133100000|2023-06-19 00:05:00|170922.3|170797.3|170929.3|170804.3|170929.5|170804.5|170912.6|170787.6|236
1687133400000|2023-06-19 00:10:00|170930.7|170805.7|170988.9|170863.9|170988.9|170863.9|170929.3|170804.3|381
1687133700000|2023-06-19 00:15:00|170988.8|170863.8|171008.7|170883.7|171017.3|170892.3|170988.6|170863.6|441
1687134000000|2023-06-19 00:20:00|171007.1|170882.1|170994.7|170869.7|171009.1|170884.1|170987.1|170862.1|482
1687134300000|2023-06-19 00:25:00|170993.8|170868.8|170987.3|170862.3|170995.9|170870.9|170977.1|170852.1|560
1687134600000|2023-06-19 00:30:00|170989.2|170864.2|171027.2|170902.2|171030.6|170905.6|170989.2|170864.2|379
1687134900000|2023-06-19 00:35:00|171027.3|170902.3|171023.6|170898.6|171029.3|170904.3|171020.2|170895.2|373
1687135200000|2023-06-19 00:40:00|171024.6|170899.6|171032.9|170907.9|171032.9|170907.9|171023.7|170898.7|156
1687135500000|2023-06-19 00:45:00|171031.8|170906.8|170998.9|170873.9|171033.9|170908.9|170998.2|170873.2|377
1687135800000|2023-06-19 00:50:00|170997.8|170872.8|171015.8|170890.8|171017.6|170892.6|170982.7|170857.7|431
1687136100000|2023-06-19 00:55:00|171015.2|170890.2|170997.7|170872.7|171030.5|170905.5|170977.2|170852.2|583
1687136400000|2023-06-19 01:00:00|170997.9|170872.9|170973|170848|171002.5|170877.5|170946.5|170821.5|506
1687136700000|2023-06-19 01:05:00|170972.8|170847.8|171035.8|170910.8|171038.7|170913.7|170972.8|170847.8|515
1687137000000|2023-06-19 01:10:00|171036.3|170911.3|171028.2|170903.2|171040.3|170915.3|171013.8|170888.8|428
1687137300000|2023-06-19 01:15:00|171027.2|170902.2|171024.6|170899.6|171028.8|170903.8|171009.4|170884.4|719
1687137600000|2023-06-19 01:20:00|171025|170900|171018.7|170893.7|171027.4|170902.4|171017.9|170892.9|745
1687137900000|2023-06-19 01:25:00|171022.1|170897.1|171003|170878|171026.9|170901.9|170984.4|170859.4|476
1687138200000|2023-06-19 01:30:00|171003.3|170878.3|171010.9|170885.9|171015.2|170890.2|170971.5|170846.5|350
1687138500000|2023-06-19 01:35:00|171011.7|170886.7|170954.7|170829.7|171015.4|170890.4|170954.7|170829.7|537
1687138800000|2023-06-19 01:40:00|170955.9|170830.9|170982.9|170857.9|170990.4|170865.4|170951.1|170826.1|567
1687139100000|2023-06-19 01:45:00|170982.7|170857.7|170977.7|170852.7|170989.8|170864.8|170969.1|170844.1|468
1687139400000|2023-06-19 01:50:00|170977.5|170852.5|170968.2|170843.2|170980.6|170855.6|170964.8|170839.8|594
1687139700000|2023-06-19 01:55:00|170968.1|170843.1|170962.1|170837.1|170972.9|170847.9|170945|170820|504
1687140000000|2023-06-19 02:00:00|170962.9|170837.9|170965.1|170840.1|170966|170841|170946.2|170821.2|389
1687140300000|2023-06-19 02:05:00|170964.9|170839.9|170934.2|170809.2|170970.2|170845.2|170929.6|170804.6|427
1687140600000|2023-06-19 02:10:00|170934.6|170809.6|170969.6|170844.6|170985|170860|170929.8|170804.8|455
1687140900000|2023-06-19 02:15:00|170969.5|170844.5|170992.6|170867.6|170994|170869|170961.4|170836.4|444
1687141200000|2023-06-19 02:20:00|170993.1|170868.1|170987.4|170862.4|170996.8|170871.8|170982.9|170857.9|328
1687141500000|2023-06-19 02:25:00|170987.2|170862.2|170908.7|170783.7|170987.7|170862.7|170906.1|170781.1|542
1687141800000|2023-06-19 02:30:00|170909.7|170784.7|170921.5|170796.5|170946.1|170821.1|170904.6|170779.6|476
1687142100000|2023-06-19 02:35:00|170921.3|170796.3|170900.3|170775.3|170926.3|170801.3|170900.1|170775.1|236
1687142400000|2023-06-19 02:40:00|170900.4|170775.4|170901|170776|170905.2|170780.2|170897.6|170772.6|222
1687142700000|2023-06-19 02:45:00|170901.1|170776.1|170899.2|170774.2|170902.1|170777.1|170897.1|170772.1|155
1687143000000|2023-06-19 02:50:00|170900.1|170775.1|170857.2|170732.2|170903.8|170778.8|170855.4|170730.4|256
1687143300000|2023-06-19 02:55:00|170857.3|170732.3|170859.8|170734.8|170861|170736|170849.4|170724.4|220
1687143600000|2023-06-19 03:00:00|170859.4|170734.4|170861.3|170736.3|170875.9|170750.9|170857.4|170732.4|354
1687143900000|2023-06-19 03:05:00|170861.1|170736.1|170856.8|170731.8|170862.5|170737.5|170855.3|170730.3|209
1687144200000|2023-06-19 03:10:00|170856.9|170731.9|170858.8|170733.8|170872|170747|170856.3|170731.3|189
1687144500000|2023-06-19 03:15:00|170858.9|170733.9|170876.3|170751.3|170881.6|170756.6|170854.7|170729.7|348
1687144800000|2023-06-19 03:20:00|170876.2|170751.2|170884|170759|170885.4|170760.4|170860.8|170735.8|236
1687145100000|2023-06-19 03:25:00|170884.2|170759.2|170877.8|170752.8|170885.2|170760.2|170875.4|170750.4|368
1687145400000|2023-06-19 03:30:00|170878.3|170753.3|170882.9|170757.9|170888.6|170763.6|170869.4|170744.4|447
1687145700000|2023-06-19 03:35:00|170883|170758|170941.3|170816.3|170947.2|170822.2|170881.4|170756.4|554
1687146000000|2023-06-19 03:40:00|170941.5|170816.5|170941.9|170816.9|170952.6|170827.6|170935.9|170810.9|633
1687146300000|2023-06-19 03:45:00|170941.8|170816.8|170941.3|170816.3|170949.6|170824.6|170939.1|170814.1|613
1687146600000|2023-06-19 03:50:00|170943|170818|170945.7|170820.7|170953.5|170828.5|170940.6|170815.6|359
1687146900000|2023-06-19 03:55:00|170945.6|170820.6|170947|170822|170949.6|170824.6|170935.2|170810.2|363
1687147200000|2023-06-19 04:00:00|170946.6|170821.6|170973.2|170848.2|170993.1|170868.1|170946|170821|615
1687147500000|2023-06-19 04:05:00|170972.5|170847.5|170925.5|170800.5|170976|170851|170916.2|170791.2|544
1687147800000|2023-06-19 04:10:00|170925.4|170800.4|170918.5|170793.5|170927.1|170802.1|170915.3|170790.3|309
1687148100000|2023-06-19 04:15:00|170918.6|170793.6|170916.6|170791.6|170921.3|170796.3|170912.6|170787.6|191
1687148400000|2023-06-19 04:20:00|170916.8|170791.8|170914.1|170789.1|170921.5|170796.5|170913.4|170788.4|534
1687148700000|2023-06-19 04:25:00|170913.5|170788.5|170854.9|170729.9|170915.6|170790.6|170837.3|170712.3|613
1687149000000|2023-06-19 04:30:00|170854.7|170729.7|170858|170733|170869.1|170744.1|170854.2|170729.2|527
1687149300000|2023-06-19 04:35:00|170858.2|170733.2|170830.5|170705.5|170866.1|170741.1|170828.6|170703.6|524
1687149600000|2023-06-19 04:40:00|170830.4|170705.4|170833.9|170708.9|170834.1|170709.1|170824.2|170699.2|225
1687149900000|2023-06-19 04:45:00|170833.3|170708.3|170854.8|170729.8|170859.6|170734.6|170832.7|170707.7|620
1687150200000|2023-06-19 04:50:00|170858.2|170733.2|170862.2|170737.2|170869.6|170744.6|170857|170732|412
1687150500000|2023-06-19 04:55:00|170862.4|170737.4|170830.9|170705.9|170866.6|170741.6|170817.5|170692.5|399
1687150800000|2023-06-19 05:00:00|170830|170705|170893.1|170768.1|170893.1|170768.1|170828.7|170703.7|569
1687151100000|2023-06-19 05:05:00|170893.2|170768.2|170887.4|170762.4|170893.2|170768.2|170874.5|170749.5|678
1687151400000|2023-06-19 05:10:00|170888|170763|170860.3|170735.3|170893.5|170768.5|170859.2|170734.2|582
1687151700000|2023-06-19 05:15:00|170860.4|170735.4|170862.9|170737.9|170871.2|170746.2|170860.1|170735.1|480
1687152000000|2023-06-19 05:20:00|170863.2|170738.2|170837.8|170712.8|170869.5|170744.5|170833.5|170708.5|607
1687152300000|2023-06-19 05:25:00|170838.1|170713.1|170807.5|170682.5|170843.9|170718.9|170807|170682|684
1687152600000|2023-06-19 05:30:00|170810.3|170685.3|170818.1|170693.1|170820.4|170695.4|170809|170684|511
1687152900000|2023-06-19 05:35:00|170817|170692|170789.7|170664.7|170818.8|170693.8|170783.5|170658.5|623
1687153200000|2023-06-19 05:40:00|170790.3|170665.3|170742.8|170617.8|170792.4|170667.4|170740.9|170615.9|575
1687153500000|2023-06-19 05:45:00|170744|170619|170729.8|170604.8|170762.8|170637.8|170693.3|170568.3|671
1687153800000|2023-06-19 05:50:00|170729.9|170604.9|170759.3|170634.3|170790.3|170665.3|170726.9|170601.9|461
1687154100000|2023-06-19 05:55:00|170758.5|170633.5|170774.6|170649.6|170777|170652|170728.5|170603.5|421
1687154400000|2023-06-19 06:00:00|170774.5|170649.5|170805.8|170680.8|170838.1|170713.1|170774.5|170649.5|659
1687154700000|2023-06-19 06:05:00|170806|170681|170778.6|170653.6|170815.2|170690.2|170774.7|170649.7|574
1687155000000|2023-06-19 06:10:00|170778.7|170653.7|170808.2|170683.2|170828.5|170703.5|170759.8|170634.8|761
1687155300000|2023-06-19 06:15:00|170810.3|170685.3|170813.8|170688.8|170833.7|170708.7|170801.7|170676.7|558
1687155600000|2023-06-19 06:20:00|170816.6|170691.6|170898.8|170773.8|170927.7|170802.7|170816.6|170691.6|650
1687155900000|2023-06-19 06:25:00|170894.2|170769.2|170952.8|170827.8|170985.3|170860.3|170880.1|170755.1|543
1687156200000|2023-06-19 06:30:00|170952.7|170827.7|170935.2|170810.2|170981.7|170856.7|170904.7|170779.7|709
1687156500000|2023-06-19 06:35:00|170935.8|170810.8|170978.9|170853.9|170984.3|170859.3|170934|170809|541
1687156800000|2023-06-19 06:40:00|170975.1|170850.1|170959.6|170834.6|170975.1|170850.1|170938.2|170813.2|591
1687157100000|2023-06-19 06:45:00|170958.1|170833.1|170896.5|170771.5|170961.6|170836.6|170882.1|170757.1|685
1687157400000|2023-06-19 06:50:00|170896.7|170771.7|170894.7|170769.7|170923.4|170798.4|170886.6|170761.6|654
1687157700000|2023-06-19 06:55:00|170893.6|170768.6|170900.8|170775.8|170910.3|170785.3|170877.8|170752.8|574
1687158000000|2023-06-19 07:00:00|170900.6|170775.6|170811.7|170686.7|170900.6|170775.6|170735.7|170610.7|662
1687158300000|2023-06-19 07:05:00|170812.8|170687.8|170798.2|170673.2|170832.8|170707.8|170761.1|170636.1|675
1687158600000|2023-06-19 07:10:00|170797.9|170672.9|170824.9|170699.9|170826.3|170701.3|170769.9|170644.9|617
1687158900000|2023-06-19 07:15:00|170825|170700|170830.7|170705.7|170874.9|170749.9|170802.1|170677.1|691
1687159200000|2023-06-19 07:20:00|170831|170706|170814.6|170689.6|170858.1|170733.1|170774.7|170649.7|610
1687159500000|2023-06-19 07:25:00|170814.4|170689.4|170782.1|170657.1|170814.8|170689.8|170766.9|170641.9|558
1687159800000|2023-06-19 07:30:00|170779.5|170654.5|170740.9|170615.9|170798|170673|170736.2|170611.2|668
1687160100000|2023-06-19 07:35:00|170741.1|170616.1|170725.1|170600.1|170769.3|170644.3|170705.6|170580.6|603
1687160400000|2023-06-19 07:40:00|170724.5|170599.5|170772.1|170647.1|170772.2|170647.2|170706.9|170581.9|623
1687160700000|2023-06-19 07:45:00|170772|170647|170795.2|170670.2|170802|170677|170764.9|170639.9|583
1687161000000|2023-06-19 07:50:00|170796|170671|170799.1|170674.1|170818.8|170693.8|170793.6|170668.6|442
1687161300000|2023-06-19 07:55:00|170798.9|170673.9|170788|170663|170799.3|170674.3|170760.5|170635.5|552
1687161600000|2023-06-19 08:00:00|170787.8|170662.8|170886|170761|170891.5|170766.5|170779.4|170654.4|538
1687161900000|2023-06-19 08:05:00|170885.9|170760.9|170976.9|170851.9|170979.5|170854.5|170853.3|170728.3|595
1687162200000|2023-06-19 08:10:00|170977.1|170852.1|170952.5|170827.5|171009.3|170884.3|170917.3|170792.3|703
1687162500000|2023-06-19 08:15:00|170951.1|170826.1|170969.1|170844.1|171000.9|170875.9|170881.2|170756.2|639
1687162800000|2023-06-19 08:20:00|170969|170844|170988.6|170863.6|171001|170876|170959.6|170834.6|529
1687163100000|2023-06-19 08:25:00|170980.8|170855.8|170950.9|170825.9|170982|170857|170894.5|170769.5|707
1687163400000|2023-06-19 08:30:00|170956.4|170831.4|170984.3|170859.3|170985|170860|170925.4|170800.4|525
1687163700000|2023-06-19 08:35:00|170984.6|170859.6|171042.6|170917.6|171050.6|170925.6|170983.8|170858.8|570
1687164000000|2023-06-19 08:40:00|171043|170918|171044.9|170919.9|171047.8|170922.8|171038.3|170913.3|506
1687164300000|2023-06-19 08:45:00|171060|170935|171062.8|170937.8|171167.8|171042.8|171041.5|170916.5|497
1687164600000|2023-06-19 08:50:00|171062.4|170937.4|171083.7|170958.7|171099.5|170974.5|171053.6|170928.6|501
1687164900000|2023-06-19 08:55:00|171084.9|170959.9|170982.3|170857.3|171084.9|170959.9|170968.4|170843.4|577
1687165200000|2023-06-19 09:00:00|170980.4|170855.4|171026.7|170901.7|171031.7|170906.7|170974.7|170849.7|606
1687165500000|2023-06-19 09:05:00|171026.6|170901.6|171029|170904|171030.1|170905.1|170993.1|170868.1|734
1687165800000|2023-06-19 09:10:00|171029.1|170904.1|170981.6|170856.6|171033.2|170908.2|170974.8|170849.8|548
1687166100000|2023-06-19 09:15:00|170980.3|170855.3|170980.9|170855.9|171001.2|170876.2|170975.9|170850.9|434
1687166400000|2023-06-19 09:20:00|170981|170856|170983.4|170858.4|170998.3|170873.3|170971|170846|585
1687166700000|2023-06-19 09:25:00|170983.5|170858.5|170959.4|170834.4|171029.1|170904.1|170957.5|170832.5|551
1687167000000|2023-06-19 09:30:00|170959.1|170834.1|171069.4|170944.4|171171.7|171046.7|170959.1|170834.1|559
1687167300000|2023-06-19 09:35:00|171094.9|170969.9|171119.6|170994.6|171128.3|171003.3|171066.8|170941.8|558
1687167600000|2023-06-19 09:40:00|171120.1|170995.1|171119.1|170994.1|171130|171005|171087.1|170962.1|601
1687167900000|2023-06-19 09:45:00|171119.6|170994.6|171154.4|171029.4|171154.5|171029.5|171087.9|170962.9|559
1687168200000|2023-06-19 09:50:00|171153.3|171028.3|171127.2|171002.2|171153.5|171028.5|171098.2|170973.2|398
1687168500000|2023-06-19 09:55:00|171127.7|171002.7|171036.2|170911.2|171132.2|171007.2|171035.3|170910.3|663
1687168800000|2023-06-19 10:00:00|171034.9|170909.9|171088.2|170963.2|171089.8|170964.8|171026.5|170901.5|674
1687169100000|2023-06-19 10:05:00|171088.3|170963.3|170991.2|170866.2|171092.9|170967.9|170933.8|170808.8|537
1687169400000|2023-06-19 10:10:00|170990.7|170865.7|171016|170891|171110.1|170985.1|170957.4|170832.4|554
1687169700000|2023-06-19 10:15:00|171016.1|170891.1|171024.5|170899.5|171028.7|170903.7|171016|170891|407
1687170000000|2023-06-19 10:20:00|171026.5|170901.5|171080|170955|171111.1|170986.1|170998.2|170873.2|658
1687170300000|2023-06-19 10:25:00|171079.6|170954.6|171108.5|170983.5|171111.6|170986.6|171053.4|170928.4|590
1687170600000|2023-06-19 10:30:00|171108.7|170983.7|171074.9|170949.9|171125.5|171000.5|171056.1|170931.1|510
1687170900000|2023-06-19 10:35:00|171073.7|170948.7|171110.3|170985.3|171133.7|171008.7|171072.8|170947.8|583
1687171200000|2023-06-19 10:40:00|171110.8|170985.8|171082|170957|171112|170987|171044.7|170919.7|711
1687171500000|2023-06-19 10:45:00|171081.9|170956.9|171110.5|170985.5|171115.5|170990.5|171076.6|170951.6|759
1687171800000|2023-06-19 10:50:00|171110.3|170985.3|171121.2|170996.2|171137.6|171012.6|171107.1|170982.1|694
1687172100000|2023-06-19 10:55:00|171121.3|170996.3|171070.4|170945.4|171135.8|171010.8|171063.6|170938.6|530
1687172400000|2023-06-19 11:00:00|171045|170920|171120.9|170995.9|171120.9|170995.9|171045|170920|606
1687172700000|2023-06-19 11:05:00|171120.4|170995.4|171074.3|170949.3|171133.4|171008.4|171074|170949|522
1687173000000|2023-06-19 11:10:00|171074.7|170949.7|171112.5|170987.5|171117|170992|171074.7|170949.7|619
1687173300000|2023-06-19 11:15:00|171111.7|170986.7|171096|170971|171111.7|170986.7|171044.8|170919.8|685
1687173600000|2023-06-19 11:20:00|171096.2|170971.2|171072.3|170947.3|171105.3|170980.3|171045.2|170920.2|612
1687173900000|2023-06-19 11:25:00|171072.8|170947.8|171085|170960|171111.8|170986.8|171072|170947|560
1687174200000|2023-06-19 11:30:00|171080.8|170955.8|171019|170894|171111.3|170986.3|171006.8|170881.8|540
1687174500000|2023-06-19 11:35:00|171019.3|170894.3|171021.2|170896.2|171027.3|170902.3|171016.2|170891.2|481
1687174800000|2023-06-19 11:40:00|171021.5|170896.5|171061.4|170936.4|171069|170944|171021.5|170896.5|528
1687175100000|2023-06-19 11:45:00|171060.6|170935.6|170995.6|170870.6|171068.3|170943.3|170990.6|170865.6|473
1687175400000|2023-06-19 11:50:00|170995.7|170870.7|170959.8|170834.8|170999.2|170874.2|170924.4|170799.4|443
1687175700000|2023-06-19 11:55:00|170959.7|170834.7|170950.6|170825.6|170974.6|170849.6|170915.1|170790.1|561
1687176000000|2023-06-19 12:00:00|170950.9|170825.9|171027.2|170902.2|171049.4|170924.4|170950.9|170825.9|567
1687176300000|2023-06-19 12:05:00|171028.5|170903.5|171062|170937|171111|170986|171009.5|170884.5|470
1687176600000|2023-06-19 12:10:00|171063|170938|171016.4|170891.4|171063|170938|171010.8|170885.8|710
1687176900000|2023-06-19 12:15:00|171016.9|170891.9|171027.1|170902.1|171028.6|170903.6|170995.4|170870.4|528
1687177200000|2023-06-19 12:20:00|171026.4|170901.4|171032.4|170907.4|171045.9|170920.9|171016.8|170891.8|656
1687177500000|2023-06-19 12:25:00|171032.8|170907.8|171036.4|170911.4|171038|170913|170995|170870|487
1687177800000|2023-06-19 12:30:00|171036|170911|171156.2|171031.2|171158.7|171033.7|171036|170911|646
1687178100000|2023-06-19 12:35:00|171156.6|171031.6|171259.7|171134.7|171268.5|171143.5|171155.7|171030.7|623
1687178400000|2023-06-19 12:40:00|171235.7|171110.7|171213.7|171088.7|171329|171204|171172.9|171047.9|562
1687178700000|2023-06-19 12:45:00|171215|171090|171196.3|171071.3|171284.4|171159.4|171166.4|171041.4|660
1687179000000|2023-06-19 12:50:00|171197.3|171072.3|171182.4|171057.4|171252.4|171127.4|171163.7|171038.7|534
1687179300000|2023-06-19 12:55:00|171182.6|171057.6|171199.9|171074.9|171236.5|171111.5|171182.6|171057.6|606
1687179600000|2023-06-19 13:00:00|171200.3|171075.3|171266.8|171141.8|171283.2|171192.9|171195.1|171070.1|514
1687179900000|2023-06-19 13:05:00|171267|171142|171334.7|171209.7|171356.6|171231.6|171265.7|171140.7|506
1687180200000|2023-06-19 13:10:00|171336|171211|171342|171217|171350|171225|171304.6|171179.6|692
1687180500000|2023-06-19 13:15:00|171341.9|171216.9|171420.3|171295.3|171449|171324|171341.4|171216.4|600
1687180800000|2023-06-19 13:20:00|171420.4|171295.4|171470.6|171345.6|171485|171360|171410.2|171285.2|414
1687181100000|2023-06-19 13:25:00|171470.8|171345.8|171538.8|171413.8|171597|171472|171470.8|171345.8|555
1687181400000|2023-06-19 13:30:00|171537.8|171412.8|171445.3|171320.3|171543.7|171418.7|171445.2|171320.2|647
1687181700000|2023-06-19 13:35:00|171445.6|171320.6|171421.9|171296.9|171459.6|171334.6|171409.9|171284.9|499
1687182000000|2023-06-19 13:40:00|171422.4|171297.4|171461.6|171336.6|171527.8|171402.8|171422.2|171297.2|524
1687182300000|2023-06-19 13:45:00|171464.4|171339.4|171480|171355|171577.5|171452.5|171457.9|171332.9|601
1687182600000|2023-06-19 13:50:00|171479.9|171354.9|171577.1|171452.1|171583|171465.1|171464.9|171347|589
1687182900000|2023-06-19 13:55:00|171577.3|171452.3|171585.6|171460.6|171600.6|171475.6|171567.2|171442.2|355
1687183200000|2023-06-19 14:00:00|171585.5|171460.5|171682.2|171632.2|171739.5|171639.2|171551.9|171426.9|711
1687183500000|2023-06-19 14:05:00|171682.1|171632.1|171684.4|171559.4|171783.9|171698.9|171681.9|171559.3|726
1687183800000|2023-06-19 14:10:00|171684.7|171559.7|171573.4|171448.4|171691.7|171566.7|171556.8|171431.8|713
1687184100000|2023-06-19 14:15:00|171573.2|171448.2|171595.7|171470.7|171614|171497.4|171544.5|171436.7|553
1687184400000|2023-06-19 14:20:00|171595.9|171470.9|171495.2|171370.2|171596.5|171471.5|171474.1|171349.1|466
1687184700000|2023-06-19 14:25:00|171495|171370|171349.6|171224.6|171500.8|171375.8|171348.8|171223.8|594
1687185000000|2023-06-19 14:30:00|171351.7|171226.7|171382|171257|171385.1|171260.1|171318|171193|519
1687185300000|2023-06-19 14:35:00|171382.2|171257.2|171262|171137|171414.8|171289.8|171259.3|171134.3|562
1687185600000|2023-06-19 14:40:00|171261.3|171136.3|171338.1|171213.1|171341.2|171216.2|171256.8|171131.8|585
1687185900000|2023-06-19 14:45:00|171338.4|171213.4|171264.8|171139.8|171341.6|171216.6|171227.7|171102.7|640
1687186200000|2023-06-19 14:50:00|171263.9|171138.9|171211.8|171086.8|171282.7|171157.7|171169.7|171044.7|747
1687186500000|2023-06-19 14:55:00|171212.2|171087.2|171200.5|171075.5|171239.5|171147.8|171175.5|171071.7|681
1687186800000|2023-06-19 15:00:00|171201.6|171076.6|171238.8|171113.8|171276.3|171151.3|171192.5|171067.5|647
1687187100000|2023-06-19 15:05:00|171238.6|171113.6|171200.5|171075.5|171296.8|171171.8|171198.7|171073.7|574
1687187400000|2023-06-19 15:10:00|171200.4|171075.4|171202.2|171077.2|171216.7|171091.7|171147.3|171022.3|418
1687187700000|2023-06-19 15:15:00|171202.3|171077.3|171144.6|171019.6|171221.5|171096.5|171140.9|171015.9|680
1687188000000|2023-06-19 15:20:00|171144.8|171019.8|171213.1|171088.1|171213.2|171088.2|171144.4|171019.4|500
1687188300000|2023-06-19 15:25:00|171213.5|171088.5|171259.5|171134.5|171283.4|171158.4|171195.4|171070.4|458
1687188600000|2023-06-19 15:30:00|171261.7|171136.7|171237.4|171112.4|171262.1|171137.1|171162.8|171037.8|393
1687188900000|2023-06-19 15:35:00|171237.7|171112.7|171210.7|171085.7|171268.1|171143.1|171210.2|171085.2|282
1687189200000|2023-06-19 15:40:00|171210.9|171085.9|171147|171022|171213.3|171088.3|171143.3|171018.3|354
1687189500000|2023-06-19 15:45:00|171144.9|171019.9|171080.7|170955.7|171149|171024|171063.9|170938.9|442
1687189800000|2023-06-19 15:50:00|171081.5|170956.5|171142.2|171017.2|171142.2|171017.2|171080.3|170955.3|391
1687190100000|2023-06-19 15:55:00|171142.3|171017.3|171061|170936|171146.9|171021.9|171021.7|170896.7|423
1687190400000|2023-06-19 16:00:00|171058.4|170933.4|171027.1|170902.1|171058.4|170933.4|170995.9|170870.9|313
1687190700000|2023-06-19 16:05:00|171026.8|170901.8|171053.1|170928.1|171059.5|170934.5|171024.3|170899.3|281
1687191000000|2023-06-19 16:10:00|171053.2|170928.2|171036.1|170911.1|171110.3|170985.3|171028.6|170903.6|285
1687191300000|2023-06-19 16:15:00|171036.2|170911.2|171089.2|170964.2|171097.6|170972.6|171023.5|170898.5|405
1687191600000|2023-06-19 16:20:00|171089.4|170964.4|171039.9|170914.9|171089.4|170964.4|171034.3|170909.3|320
1687191900000|2023-06-19 16:25:00|171039|170914|171007.8|170882.8|171064.6|170939.6|171000.8|170875.8|384
1687192200000|2023-06-19 16:30:00|171007.9|170882.9|171058.9|170933.9|171060.4|170935.4|171007.5|170882.5|324
1687192500000|2023-06-19 16:35:00|171059.7|170934.7|171064.1|170939.1|171071|170946|171059|170934|189
1687192800000|2023-06-19 16:40:00|171063.9|170938.9|171069.9|170944.9|171071.6|170946.6|171063.2|170938.2|151
1687193100000|2023-06-19 16:45:00|171069.8|170944.8|171028.4|170903.4|171089.6|170964.6|171028.4|170903.4|207
1687193400000|2023-06-19 16:50:00|171029.7|170904.7|170966.2|170841.2|171029.7|170904.7|170935.1|170810.1|481
1687193700000|2023-06-19 16:55:00|170966.3|170841.3|171038.3|170913.3|171078.4|170953.4|170964.8|170839.8|414
1687194000000|2023-06-19 17:00:00|171040.3|170915.3|170946.8|170821.8|171047|170922|170933.2|170808.2|301
1687194300000|2023-06-19 17:05:00|170946.9|170821.9|170841.6|170716.6|170952.6|170827.6|170828.3|170703.3|344
1687194600000|2023-06-19 17:10:00|170842.8|170717.8|170885|170760|170891.9|170766.9|170841.9|170716.9|247
1687194900000|2023-06-19 17:15:00|170885.6|170760.6|170881.1|170756.1|170889.2|170764.2|170879.1|170754.1|167
1687195200000|2023-06-19 17:20:00|170880.7|170755.7|170908|170783|170919.5|170794.5|170880.7|170755.7|279
1687195500000|2023-06-19 17:25:00|170906.9|170781.9|170934.2|170809.2|170936.3|170811.3|170905.1|170780.1|194
1687195800000|2023-06-19 17:30:00|170934.5|170809.5|170786.2|170661.2|170936|170811|170778.6|170653.6|256
1687196100000|2023-06-19 17:35:00|170786|170661|170825.6|170700.6|170828.4|170703.4|170785.4|170660.4|222
1687196400000|2023-06-19 17:40:00|170825.5|170700.5|170831.6|170706.6|170836|170711|170809.4|170684.4|173
1687196700000|2023-06-19 17:45:00|170832|170707|170862.5|170737.5|170920.2|170795.2|170829.7|170704.7|296
1687197000000|2023-06-19 17:50:00|170862.4|170737.4|170865.8|170740.8|170867.9|170742.9|170827|170702|188
1687197300000|2023-06-19 17:55:00|170864.9|170739.9|170842.4|170717.4|170865.6|170740.6|170836.9|170711.9|136
1687197600000|2023-06-19 18:00:00|170842.5|170717.5|170855.2|170730.2|170882.8|170757.8|170834.8|170709.8|242
1687197900000|2023-06-19 18:05:00|170854.8|170729.8|170831.8|170706.8|170856.8|170731.8|170811.3|170686.3|496
1687198200000|2023-06-19 18:10:00|170831.9|170706.9|170833.8|170708.8|170837.3|170712.3|170823.2|170698.2|193
1687198500000|2023-06-19 18:15:00|170833.7|170708.7|170834.5|170709.5|170843.3|170718.3|170833.7|170708.7|201
1687198800000|2023-06-19 18:20:00|170835.9|170710.9|170832.7|170707.7|170844.1|170719.1|170829.6|170704.6|389
1687199100000|2023-06-19 18:25:00|170832|170707|170830.2|170705.2|170847.2|170722.2|170829.1|170704.1|324
1687199400000|2023-06-19 18:30:00|170830.1|170705.1|170831.6|170706.6|170831.8|170706.8|170821.9|170696.9|148
1687199700000|2023-06-19 18:35:00|170831.5|170706.5|170836.6|170711.6|170853|170728|170831.3|170706.3|234
1687200000000|2023-06-19 18:40:00|170837.2|170712.2|170970.6|170845.6|170976.8|170851.8|170837.2|170712.2|329
1687200300000|2023-06-19 18:45:00|170968.9|170843.9|170971.6|170846.6|170978.7|170853.7|170951.3|170826.3|221
1687200600000|2023-06-19 18:50:00|170969.2|170844.2|170961.2|170836.2|170969.4|170844.4|170961.1|170836.1|228
1687200900000|2023-06-19 18:55:00|170961.1|170836.1|170969.9|170844.9|170974.1|170849.1|170960.8|170835.8|368
1687201200000|2023-06-19 19:00:00|170970|170845|171034.7|170909.7|171043|170918|170951.5|170826.5|298
1687201500000|2023-06-19 19:05:00|171034.8|170909.8|171047.2|170922.2|171049.3|170924.3|171034|170909|707
1687201800000|2023-06-19 19:10:00|171045.9|170920.9|171040.3|170915.3|171048.5|170923.5|171038.5|170913.5|778
1687202100000|2023-06-19 19:15:00|171040.4|170915.4|170964.8|170839.8|171046|170921|170963.2|170838.2|475
1687202400000|2023-06-19 19:20:00|170964.7|170839.7|170992.9|170867.9|170999.4|170874.4|170964.7|170839.7|188
1687202700000|2023-06-19 19:25:00|170993|170868|171004.6|170879.6|171009.4|170884.4|170985.1|170860.1|153
1687203000000|2023-06-19 19:30:00|171004.5|170879.5|171007.6|170882.6|171018.7|170893.7|170998.6|170873.6|455
1687203300000|2023-06-19 19:35:00|171007.7|170882.7|170994.3|170869.3|171013.6|170888.6|170993.6|170868.6|161
1687203600000|2023-06-19 19:40:00|170993.9|170868.9|170993.2|170868.2|171005.1|170880.1|170991.4|170866.4|225
1687203900000|2023-06-19 19:45:00|170993.3|170868.3|170928|170803|170993.3|170868.3|170927.8|170802.8|497
1687204200000|2023-06-19 19:50:00|170927.9|170802.9|170946.4|170821.4|170956.8|170831.8|170925.8|170800.8|421
1687204500000|2023-06-19 19:55:00|170945.5|170820.5|170887.1|170762.1|170946.8|170821.8|170882.6|170757.6|538
1687204800000|2023-06-19 20:00:00|170886.2|170761.2|170898|170773|170904.5|170779.5|170886.1|170761.1|325
1687205100000|2023-06-19 20:05:00|170898.4|170773.4|170885.8|170760.8|170912.3|170787.3|170884.3|170759.3|288
1687205400000|2023-06-19 20:10:00|170886.7|170761.7|170888.6|170763.6|170897.1|170772.1|170884.1|170759.1|380
1687205700000|2023-06-19 20:15:00|170888.7|170763.7|170901.1|170776.1|170925.8|170800.8|170886.1|170761.1|245
1687206000000|2023-06-19 20:20:00|170901.3|170776.3|170896.9|170771.9|170912.3|170787.3|170892.7|170767.7|186
1687206300000|2023-06-19 20:25:00|170896.5|170771.5|170900.1|170775.1|170913.1|170788.1|170891.4|170766.4|212
1687206600000|2023-06-19 20:30:00|170899.9|170774.9|170899.7|170774.7|170907.2|170782.2|170884.7|170759.7|124
1687206900000|2023-06-19 20:35:00|170900.2|170775.2|170895.5|170770.5|170905.4|170780.4|170893.4|170768.4|173
1687207200000|2023-06-19 20:40:00|170895.4|170770.4|170915.7|170790.7|170921.7|170796.7|170895|170770|240
1687207500000|2023-06-19 20:45:00|170916.4|170791.4|170890.5|170765.5|170918.9|170793.9|170889.3|170764.3|202
1687207800000|2023-06-19 20:50:00|170890.8|170765.8|170845.5|170720.5|170902.9|170777.9|170844.2|170719.2|120
1687208100000|2023-06-19 20:55:00|170852.3|170717.8|170969.1|170659.1|170969.2|170787|170809.3|170652|379
1687208400000|2023-06-19 21:00:00|170974.9|170664.9|171014|170704|171014|170704|170974.9|170664.9|37
1687208700000|2023-06-19 21:05:00|171015.1|170705.1|170982.2|170672.2|171020.9|170710.9|170976.7|170666.7|48
1687209000000|2023-06-19 21:10:00|170981.3|170671.3|170995.3|170685.3|171011.6|170701.6|170944.8|170634.8|180
1687209300000|2023-06-19 21:15:00|170995.2|170685.2|171010.8|170700.8|171015.7|170705.7|170995.2|170685.2|77
1687209600000|2023-06-19 21:20:00|171010.9|170700.9|170980.2|170670.2|171010.9|170700.9|170979.4|170669.4|72
1687209900000|2023-06-19 21:25:00|170983.4|170673.4|170964.8|170654.8|170986.8|170676.8|170960.9|170650.9|29
1687210200000|2023-06-19 21:30:00|170971.1|170661.1|171007.3|170697.3|171019.1|170709.1|170971.1|170661.1|201
1687210500000|2023-06-19 21:35:00|171003.8|170693.8|171014.2|170721.3|171014.2|170721.3|171002.4|170692.4|97
1687210800000|2023-06-19 21:40:00|171014.1|170721.6|170985.6|170739.7|171014.7|170739.9|170984.3|170721.6|75
1687211100000|2023-06-19 21:45:00|170986.2|170709.2|171004.8|170712.2|171006|170739.5|170981.2|170709.2|118
1687211400000|2023-06-19 21:50:00|171004.6|170712.1|171001.3|170712.6|171026.7|170716.7|170995.9|170709.6|109
1687211700000|2023-06-19 21:55:00|171001.5|170712.7|171006.7|170714.7|171059.3|170786.5|170948.9|170711.8|121
1687212000000|2023-06-19 22:00:00|171012.2|170713.6|171024.1|170714.1|171025.5|170781.8|170960|170702.1|263
1687212300000|2023-06-19 22:05:00|171023.9|170713.9|170975.7|170730.9|171030.8|170764.4|170975.7|170708.9|270
1687212600000|2023-06-19 22:10:00|170975.5|170731.2|170986.5|170733.3|171003.1|170766.1|170938.1|170697.5|253
1687212900000|2023-06-19 22:15:00|170975.1|170728.1|170928.8|170718.3|170981.9|170754.1|170890.3|170718.3|246
1687213200000|2023-06-19 22:20:00|170929|170718.6|170933.5|170738.3|170936.4|170746.7|170878.4|170682.3|250
1687213500000|2023-06-19 22:25:00|170933.4|170738.5|170945.8|170742.4|170946.2|170771.6|170888.9|170737.8|178
1687213800000|2023-06-19 22:30:00|170940.5|170757.4|170853.6|170690.5|170941.5|170778.2|170827.3|170652.7|269
1687214100000|2023-06-19 22:35:00|170853.5|170690.4|170872|170747|170893.4|170761.6|170825.7|170690|173
1687214400000|2023-06-19 22:40:00|170873.1|170748.1|170873.3|170748.3|170890.4|170765.4|170870.6|170745.6|240
1687214700000|2023-06-19 22:45:00|170873.2|170748.2|170868|170743|170877|170748.5|170843.7|170718.1|173
1687215000000|2023-06-19 22:50:00|170868.1|170743.1|170861.9|170736.9|170877.7|170746.5|170861.1|170736.1|82
1687215300000|2023-06-19 22:55:00|170862|170737|170876.6|170751.6|170890.4|170758.7|170862|170737|124
1687215600000|2023-06-19 23:00:00|170877.3|170752.3|170799|170674|170879.6|170754.6|170798.1|170673.1|262
1687215900000|2023-06-19 23:05:00|170799.2|170674.2|170833.1|170708.1|170866|170741|170795.7|170670.7|197
1687216200000|2023-06-19 23:10:00|170833.2|170708.2|170838.5|170713.5|170852.7|170727.7|170804.1|170679.1|269
1687216500000|2023-06-19 23:15:00|170839.5|170714.5|170867.6|170742.6|170868.2|170743.2|170833.9|170708.9|225
1687216800000|2023-06-19 23:20:00|170867.8|170742.8|170839|170714|170869.1|170744.1|170833|170708|189
1687217100000|2023-06-19 23:25:00|170837.1|170712.1|170852.7|170727.7|170865.8|170740.8|170830.7|170705.7|290
1687217400000|2023-06-19 23:30:00|170850.9|170725.9|170849.3|170724.3|170854.4|170729.4|170824.9|170699.9|251
1687217700000|2023-06-19 23:35:00|170849.2|170724.2|170901.9|170776.9|170904.3|170779.3|170844.5|170719.5|213
1687218000000|2023-06-19 23:40:00|170902|170777|170882.6|170756.4|170903.8|170778.8|170829|170704|236
1687218300000|2023-06-19 23:45:00|170883.2|170756.3|170878.1|170744.2|170909.2|170770.2|170866.7|170732.8|177
1687218600000|2023-06-19 23:50:00|170877.7|170744.1|170839.7|170714.7|170896.4|170756.4|170834.4|170709.4|243
1687218900000|2023-06-19 23:55:00|170839.8|170714.8|170851.9|170726.9|170857.1|170732.1|170829.1|170704.1|116
1687219200000|2023-06-20 00:00:00|170857.4|170732.4|170924|170799|170924.7|170799.7|170857.4|170732.4|265
1687219500000|2023-06-20 00:05:00|170923.4|170798.4|170982.1|170857.1|170987.5|170862.5|170923.4|170798.4|423
1687219800000|2023-06-20 00:10:00|170981.7|170856.7|171005.6|170880.6|171011|170886|170981.4|170856.4|260
1687220100000|2023-06-20 00:15:00|171005.7|170880.7|171004.3|170879.3|171013.1|170888.1|171004.2|170879.2|257
1687220400000|2023-06-20 00:20:00|171004.7|170879.7|171020.2|170895.2|171025.2|170900.2|171004.7|170879.7|288
1687220700000|2023-06-20 00:25:00|171020.4|170895.4|170960|170835|171036.3|170911.3|170960|170835|279
1687221000000|2023-06-20 00:30:00|170960.1|170835.1|170974.2|170849.2|170975.6|170850.6|170960.1|170835.1|199
1687221300000|2023-06-20 00:35:00|170974.5|170849.5|171031.8|170906.8|171036.6|170911.6|170974.4|170849.4|176
1687221600000|2023-06-20 00:40:00|171031.9|170906.9|171043.6|170918.6|171044.3|170919.3|171015.8|170890.8|126
1687221900000|2023-06-20 00:45:00|171043.5|170918.5|171036.7|170911.7|171046.9|170921.9|171035.7|170910.7|162
1687222200000|2023-06-20 00:50:00|171036.4|170911.4|170985.8|170860.8|171036.4|170911.4|170980.5|170855.5|256
1687222500000|2023-06-20 00:55:00|170986.3|170861.3|170996.6|170871.6|171005.3|170880.3|170985.9|170860.9|204
1687222800000|2023-06-20 01:00:00|170996.5|170871.5|171003.3|170878.3|171003.8|170878.8|170988.3|170863.3|195
1687223100000|2023-06-20 01:05:00|171003.4|170878.4|170998.6|170873.6|171008.6|170883.6|170990|170865|224
1687223400000|2023-06-20 01:10:00|170998.7|170873.7|171020|170895|171022.3|170897.3|170993.3|170868.3|148
1687223700000|2023-06-20 01:15:00|171019.8|170894.8|171029.2|170904.2|171038.2|170913.2|170997.1|170872.1|224
1687224000000|2023-06-20 01:20:00|171029.1|170904.1|171030.4|170905.4|171034.3|170909.3|171014.8|170889.8|231
1687224300000|2023-06-20 01:25:00|171029.6|170904.6|171002.6|170877.6|171033.5|170908.5|171000.5|170875.5|183
1687224600000|2023-06-20 01:30:00|171002.5|170877.5|171082|170957|171086.4|170961.4|170999.8|170874.8|461
1687224900000|2023-06-20 01:35:00|171081.9|170956.9|171076.8|170951.8|171086.6|170961.6|171073.6|170948.6|324
1687225200000|2023-06-20 01:40:00|171077|170952|171177.9|171052.9|171182.2|171057.2|171076.4|170951.4|348
1687225500000|2023-06-20 01:45:00|171178.1|171053.1|171125.4|171000.4|171178.3|171053.3|171106.9|170981.9|373
1687225800000|2023-06-20 01:50:00|171125.3|171000.3|171202.9|171077.9|171203.9|171078.9|171124.5|170999.5|430
1687226100000|2023-06-20 01:55:00|171203|171078|171191.9|171066.9|171207.8|171082.8|171189.4|171064.4|470
1687226400000|2023-06-20 02:00:00|171192|171067|171166.1|171041.1|171202.3|171077.3|171158.7|171033.7|292
1687226700000|2023-06-20 02:05:00|171166.2|171041.2|171172.9|171047.9|171204.1|171079.1|171164.8|171039.8|342
1687227000000|2023-06-20 02:10:00|171172.7|171047.7|171142.3|171017.3|171197|171072|171141|171016|383
1687227300000|2023-06-20 02:15:00|171142.5|171017.5|171142.2|171017.2|171148.5|171023.5|171138.7|171013.7|468
1687227600000|2023-06-20 02:20:00|171142.6|171017.6|171138|171013|171174.9|171049.9|171128.1|171003.1|344
1687227900000|2023-06-20 02:25:00|171138.6|171013.6|171096.7|170971.7|171148.1|171023.1|171087.4|170962.4|397
1687228200000|2023-06-20 02:30:00|171097|170972|171050.6|170925.6|171110.9|170985.9|171027.8|170902.8|326
1687228500000|2023-06-20 02:35:00|171050.4|170925.4|171026.2|170901.2|171065.2|170940.2|171026|170901|370
1687228800000|2023-06-20 02:40:00|171025.8|170900.8|171006.3|170881.3|171033.7|170908.7|171005.9|170880.9|307
1687229100000|2023-06-20 02:45:00|171006.2|170881.2|170996|170871|171019.5|170894.5|170990.1|170865.1|274
1687229400000|2023-06-20 02:50:00|170995.9|170870.9|170997.6|170872.6|171013.8|170888.8|170991.4|170866.4|291
1687229700000|2023-06-20 02:55:00|170997.8|170872.8|171009.1|170884.1|171013.8|170888.8|170997.3|170872.3|239
1687230000000|2023-06-20 03:00:00|171009.9|170884.9|171000.4|170875.4|171014.2|170889.2|170993|170868|360
1687230300000|2023-06-20 03:05:00|171000.5|170875.5|170997.7|170872.7|171002.5|170877.5|170990.7|170865.7|480
1687230600000|2023-06-20 03:10:00|170997.8|170872.8|171010.1|170885.1|171016.2|170891.2|170988.8|170863.8|346
1687230900000|2023-06-20 03:15:00|171010.8|170885.8|170999.5|170874.5|171014.1|170889.1|170995.4|170870.4|314
1687231200000|2023-06-20 03:20:00|170999.2|170874.2|171007.4|170882.4|171020.2|170895.2|170998.3|170873.3|258
1687231500000|2023-06-20 03:25:00|171007.5|170882.5|171002.4|170877.4|171013.4|170888.4|171001.2|170876.2|208
1687231800000|2023-06-20 03:30:00|171002.9|170877.9|170994.2|170869.2|171006.3|170881.3|170992.8|170867.8|233
1687232100000|2023-06-20 03:35:00|170994.1|170869.1|170993.2|170868.2|170997.5|170872.5|170988.8|170863.8|384
1687232400000|2023-06-20 03:40:00|170993.8|170868.8|170882.1|170757.1|170996.1|170871.1|170879.9|170754.9|334
1687232700000|2023-06-20 03:45:00|170882.5|170757.5|170878.4|170753.4|170896.8|170771.8|170875.9|170750.9|189
1687233000000|2023-06-20 03:50:00|170878.5|170753.5|170902.9|170777.9|170904.9|170779.9|170876.7|170751.7|195
1687233300000|2023-06-20 03:55:00|170903|170778|170902.2|170777.2|170908.1|170783.1|170902.2|170777.2|357
1687233600000|2023-06-20 04:00:00|170902.7|170777.7|170902.7|170777.7|170910.5|170785.5|170902.7|170777.7|256
1687233900000|2023-06-20 04:05:00|170903.1|170778.1|170905.2|170780.2|170909.8|170784.8|170902.4|170777.4|151
1687234200000|2023-06-20 04:10:00|170905.1|170780.1|170937.8|170812.8|170939.1|170814.1|170905.1|170780.1|186
1687234500000|2023-06-20 04:15:00|170937.5|170812.5|170964.2|170839.2|170965.4|170840.4|170936.3|170811.3|138
1687234800000|2023-06-20 04:20:00|170964.1|170839.1|170965.1|170840.1|170967.7|170842.7|170963.6|170838.6|88
1687235100000|2023-06-20 04:25:00|170965.5|170840.5|170946.1|170821.1|170968|170843|170944.1|170819.1|149
1687235400000|2023-06-20 04:30:00|170946.2|170821.2|170970.5|170845.5|170972.6|170847.6|170945.8|170820.8|190
1687235700000|2023-06-20 04:35:00|170970.6|170845.6|170902.8|170777.8|170970.8|170845.8|170899.1|170774.1|220
1687236000000|2023-06-20 04:40:00|170902.7|170777.7|170898.5|170773.5|170907.3|170782.3|170897.9|170772.9|357
1687236300000|2023-06-20 04:45:00|170898.6|170773.6|170916.1|170791.1|170924.8|170799.8|170897.9|170772.9|293
1687236600000|2023-06-20 04:50:00|170915.5|170790.5|170913.1|170788.1|170917.6|170792.6|170908.3|170783.3|204
1687236900000|2023-06-20 04:55:00|170913.2|170788.2|170946.6|170821.6|170946.9|170821.9|170913.2|170788.2|381
1687237200000|2023-06-20 05:00:00|170947.1|170822.1|170943.7|170818.7|170962.8|170837.8|170936.9|170811.9|338
1687237500000|2023-06-20 05:05:00|170943.8|170818.8|171025.3|170900.3|171025.4|170900.4|170943.7|170818.7|587
1687237800000|2023-06-20 05:10:00|171025.6|170900.6|171034|170909|171039.2|170914.2|170998.3|170873.3|276
1687238100000|2023-06-20 05:15:00|171033.8|170908.8|171123.3|170998.3|171125.6|171000.6|171033.8|170908.8|666
1687238400000|2023-06-20 05:20:00|171125.5|171000.5|171113.5|170988.5|171145.7|171020.7|171113|170988|476
1687238700000|2023-06-20 05:25:00|171113.6|170988.6|171118.1|170993.1|171203.1|171078.1|171112.8|170987.8|472
1687239000000|2023-06-20 05:30:00|171118|170993|171179.2|171054.2|171183.7|171058.7|171117.6|170992.6|383
1687239300000|2023-06-20 05:35:00|171179|171054|171179.9|171054.9|171182.1|171057.1|171170.2|171045.2|452
1687239600000|2023-06-20 05:40:00|171180|171055|171167.8|171042.8|171192.4|171067.4|171161.7|171036.7|581
1687239900000|2023-06-20 05:45:00|171167.1|171042.1|171113.8|170988.8|171169.3|171044.3|171112.1|170987.1|517
1687240200000|2023-06-20 05:50:00|171114.5|170989.5|171150|171025|171170.7|171045.7|171114.1|170989.1|702
1687240500000|2023-06-20 05:55:00|171150.1|171025.1|171114.8|170989.8|171178.5|171053.5|171114.8|170989.8|712
1687240800000|2023-06-20 06:00:00|171125.5|171000.5|171163.3|171038.3|171177.4|171052.4|171125.5|171000.5|576
1687241100000|2023-06-20 06:05:00|171163.2|171038.2|171214|171089|171225.8|171100.8|171162.2|171037.2|578
1687241400000|2023-06-20 06:10:00|171214.2|171089.2|171249.6|171124.6|171252.7|171127.7|171198|171073|690
1687241700000|2023-06-20 06:15:00|171250.2|171125.2|171115.8|170990.8|171252.1|171127.1|171108.2|170983.2|693
1687242000000|2023-06-20 06:20:00|171115.6|170990.6|171048.1|170923.1|171118.4|170993.4|171045.1|170920.1|645
1687242300000|2023-06-20 06:25:00|171047.9|170922.9|171026.7|170901.7|171055.2|170930.2|171026.5|170901.5|679
1687242600000|2023-06-20 06:30:00|171024.6|170899.6|171071.4|170946.4|171165.1|171040.1|171020.1|170895.1|709
1687242900000|2023-06-20 06:35:00|171071.2|170946.2|171009.1|170884.1|171079.6|170954.6|170989.1|170864.1|742
1687243200000|2023-06-20 06:40:00|171009|170884|170975.8|170850.8|171160.2|171035.2|170915.8|170790.8|706
1687243500000|2023-06-20 06:45:00|170975.6|170850.6|171065.8|170940.8|171122.3|170997.3|170960.5|170835.5|667
1687243800000|2023-06-20 06:50:00|171066.8|170941.8|171068.3|170943.3|171082.5|170957.5|170958.2|170833.2|699
1687244100000|2023-06-20 06:55:00|171068.4|170943.4|171056|170931|171117.6|170992.6|171048|170923|659
1687244400000|2023-06-20 07:00:00|171054|170929|170895.1|170770.1|171070.2|170945.2|170877.1|170752.1|895
1687244700000|2023-06-20 07:05:00|170893.6|170768.6|170900.1|170775.1|170987.3|170862.3|170788.3|170663.3|877
1687245000000|2023-06-20 07:10:00|170899.9|170774.9|170966.1|170841.1|170983.2|170858.2|170899.9|170774.9|841
1687245300000|2023-06-20 07:15:00|170966.2|170841.2|170898.8|170773.8|170980.3|170855.3|170897.5|170772.5|845
1687245600000|2023-06-20 07:20:00|170899.1|170774.1|170879.3|170754.3|170963.7|170838.7|170875.5|170750.5|711
1687245900000|2023-06-20 07:25:00|170879.2|170754.2|170930|170805|170934.2|170809.2|170847|170722|933
1687246200000|2023-06-20 07:30:00|170932.9|170807.9|170932.4|170807.4|170959|170834|170900.3|170775.3|701
1687246500000|2023-06-20 07:35:00|170931.6|170806.6|170923.6|170798.6|170959.9|170834.9|170893|170768|655
1687246800000|2023-06-20 07:40:00|170922.8|170797.8|170977.7|170852.7|170978.9|170853.9|170882.9|170757.9|692
1687247100000|2023-06-20 07:45:00|170977.5|170852.5|170850.2|170725.2|170979.4|170854.4|170820.3|170695.3|764
1687247400000|2023-06-20 07:50:00|170848.3|170723.3|170969.4|170844.4|170970.3|170845.3|170847.2|170722.2|804
1687247700000|2023-06-20 07:55:00|170969.9|170844.9|170895.3|170770.3|170991.8|170866.8|170871.1|170746.1|629
1687248000000|2023-06-20 08:00:00|170901.3|170776.3|170957.4|170832.4|170958.7|170833.7|170896.9|170771.9|774
1687248300000|2023-06-20 08:05:00|170955.9|170830.9|171021.7|170896.7|171027|170902|170955.4|170830.4|766
1687248600000|2023-06-20 08:10:00|171021.6|170896.6|170954.8|170829.8|171042.7|170917.7|170953.7|170828.7|705
1687248900000|2023-06-20 08:15:00|170955.6|170830.6|170959.3|170834.3|170990.9|170865.9|170935.5|170810.5|707
1687249200000|2023-06-20 08:20:00|170959.8|170834.8|170979.5|170854.5|170982.8|170857.8|170954.7|170829.7|838
1687249500000|2023-06-20 08:25:00|170979.4|170854.4|171025.5|170900.5|171050.3|170925.3|170978.4|170853.4|770
1687249800000|2023-06-20 08:30:00|171020.5|170895.5|171159.7|171034.7|171168.7|171043.7|171017.4|170892.4|751
1687250100000|2023-06-20 08:35:00|171160.2|171035.2|171137.6|171012.6|171168.5|171043.5|171131.1|171006.1|941
1687250400000|2023-06-20 08:40:00|171138.9|171013.9|171046.5|170921.5|171141.7|171016.7|171046|170921|647
1687250700000|2023-06-20 08:45:00|171046.4|170921.4|171159.6|171034.6|171169.2|171044.2|171044.5|170919.5|767
1687251000000|2023-06-20 08:50:00|171159.7|171034.7|171304.4|171179.4|171304.4|171179.4|171157.1|171032.1|737
1687251300000|2023-06-20 08:55:00|171306.1|171181.1|171362|171237|171367.6|171242.6|171302|171177|652
1687251600000|2023-06-20 09:00:00|171361.3|171236.3|171418.2|171293.2|171418.3|171293.3|171343|171218|708
1687251900000|2023-06-20 09:05:00|171418.3|171293.3|171467.5|171342.5|171501.3|171376.3|171418.3|171293.3|719
1687252200000|2023-06-20 09:10:00|171467.7|171342.7|171379|171254|171498.1|171373.1|171363.8|171238.8|611
1687252500000|2023-06-20 09:15:00|171378.6|171253.6|171341.7|171216.7|171440.1|171315.1|171339.4|171214.4|808
1687252800000|2023-06-20 09:20:00|171341.9|171216.9|171354.4|171229.4|171378.1|171253.1|171308.9|171183.9|756
1687253100000|2023-06-20 09:25:00|171355.1|171230.1|171322.4|171197.4|171398.9|171273.9|171308|171183|690
1687253400000|2023-06-20 09:30:00|171322.6|171197.6|171324.8|171199.8|171355.9|171230.9|171319|171194|738
1687253700000|2023-06-20 09:35:00|171325.1|171200.1|171338.4|171213.4|171357.2|171232.2|171314.4|171189.4|648
1687254000000|2023-06-20 09:40:00|171336.4|171211.4|171324.7|171199.7|171354.8|171229.8|171323.6|171198.6|657
1687254300000|2023-06-20 09:45:00|171326.1|171201.1|171274.6|171149.6|171326.1|171201.1|171272.2|171147.2|471
1687254600000|2023-06-20 09:50:00|171274|171149|171317.6|171192.6|171360.5|171235.5|171264.5|171139.5|765
1687254900000|2023-06-20 09:55:00|171317.4|171192.4|171456.4|171331.4|171462.4|171337.4|171311.9|171186.9|837
1687255200000|2023-06-20 10:00:00|171460|171335|171352.9|171227.9|171460|171335|171350.4|171225.4|811
1687255500000|2023-06-20 10:05:00|171353|171228|171360.2|171235.2|171380.5|171255.5|171332.7|171207.7|676
1687255800000|2023-06-20 10:10:00|171362.4|171237.4|171436.6|171311.6|171440.9|171315.9|171357.5|171232.5|902
1687256100000|2023-06-20 10:15:00|171437|171312|171366.7|171241.7|171440.9|171315.9|171341.9|171216.9|831
1687256400000|2023-06-20 10:20:00|171366.8|171241.8|171347.4|171222.4|171369.7|171244.7|171338.4|171213.4|507
1687256700000|2023-06-20 10:25:00|171347.9|171222.9|171358.5|171233.5|171367.8|171242.8|171346.2|171221.2|465
1687257000000|2023-06-20 10:30:00|171359.3|171234.3|171317.2|171192.2|171362|171237|171289.1|171164.1|703
1687257300000|2023-06-20 10:35:00|171317.3|171192.3|171236.4|171111.4|171319.8|171194.8|171219.7|171094.7|770
1687257600000|2023-06-20 10:40:00|171234.5|171109.5|171258.7|171133.7|171261.9|171136.9|171220.8|171095.8|683
1687257900000|2023-06-20 10:45:00|171258.5|171133.5|171252.3|171127.3|171308.4|171183.4|171249.1|171124.1|566
1687258200000|2023-06-20 10:50:00|171252.2|171127.2|171253.6|171128.6|171292.8|171167.8|171248.4|171123.4|646
1687258500000|2023-06-20 10:55:00|171253.8|171128.8|171239.5|171114.5|171277.2|171152.2|171226.9|171101.9|656
1687258800000|2023-06-20 11:00:00|171238.9|171113.9|171182.1|171057.1|171281.3|171156.3|171181.4|171056.4|713
1687259100000|2023-06-20 11:05:00|171178.8|171053.8|171256.1|171131.1|171265.2|171140.2|171178.2|171053.2|748
1687259400000|2023-06-20 11:10:00|171258.3|171133.3|171256.6|171131.6|171269.5|171144.5|171220.9|171095.9|572
1687259700000|2023-06-20 11:15:00|171256.2|171131.2|171231|171106|171259.4|171134.4|171219.7|171094.7|616
1687260000000|2023-06-20 11:20:00|171231.3|171106.3|171262|171137|171279.7|171154.7|171227.6|171102.6|477
1687260300000|2023-06-20 11:25:00|171261.9|171136.9|171167.7|171042.7|171262.3|171137.3|171166.1|171041.1|482
1687260600000|2023-06-20 11:30:00|171166.5|171041.5|171190.5|171065.5|171191.9|171066.9|171074.5|170949.5|461
1687260900000|2023-06-20 11:35:00|171190.7|171065.7|171181.2|171056.2|171236.4|171111.4|171167|171042|523
1687261200000|2023-06-20 11:40:00|171181.3|171056.3|171173.5|171048.5|171197.3|171072.3|171120.2|170995.2|645
1687261500000|2023-06-20 11:45:00|171174.4|171049.4|171171.1|171046.1|171195.9|171070.9|171117.3|170992.3|650
1687261800000|2023-06-20 11:50:00|171170.9|171045.9|171086.8|170961.8|171184|171059|171068.1|170943.1|798
1687262100000|2023-06-20 11:55:00|171086.6|170961.6|171089.3|170964.3|171096.5|170971.5|171045.3|170920.3|592
1687262400000|2023-06-20 12:00:00|171091.2|170966.2|171142.7|171017.7|171157.9|171032.9|171080.9|170955.9|748
1687262700000|2023-06-20 12:05:00|171143.2|171018.2|171084.1|170959.1|171186.8|171061.8|171080.8|170955.8|742
1687263000000|2023-06-20 12:10:00|171084.3|170959.3|171163.9|171038.9|171164|171039|171045.8|170920.8|709
1687263300000|2023-06-20 12:15:00|171164.1|171039.1|171093.7|170968.7|171214.4|171089.4|171076|170951|688
1687263600000|2023-06-20 12:20:00|171093.9|170968.9|171205.3|171080.3|171214.4|171089.4|171049.2|170924.2|788
1687263900000|2023-06-20 12:25:00|171210.5|171085.5|171270.6|171145.6|171276.8|171151.8|171167.6|171042.6|701
1687264200000|2023-06-20 12:30:00|171271|171146|171247.3|171122.3|171290.5|171201.3|171183.1|171058.1|779
1687264500000|2023-06-20 12:35:00|171248.1|171123.1|171417.7|171292.7|171428.8|171303.8|171247.3|171122.3|642
1687264800000|2023-06-20 12:40:00|171417.5|171292.5|171286.1|171161.1|171430.3|171305.3|171244|171119|731
1687265100000|2023-06-20 12:45:00|171285.8|171160.8|171213.8|171088.8|171337.9|171212.9|171204.2|171079.2|768
1687265400000|2023-06-20 12:50:00|171214|171089|171137.2|171012.2|171251|171126|171120.1|170995.1|841
1687265700000|2023-06-20 12:55:00|171137.1|171012.1|171215.7|171090.7|171249.9|171124.9|171110.3|170985.3|750
1687266000000|2023-06-20 13:00:00|171228.2|171103.2|171322.9|171197.9|171342.7|171217.7|171228.2|171103.2|792
1687266300000|2023-06-20 13:05:00|171323.1|171198.1|171346.3|171221.3|171352.4|171233.6|171198.5|171108.8|733
1687266600000|2023-06-20 13:10:00|171346.1|171221.1|171376.7|171251.7|171381.2|171256.2|171241.1|171116.1|734
1687266900000|2023-06-20 13:15:00|171375.2|171250.2|171364|171239|171384.4|171259.4|171320.7|171195.7|744
1687267200000|2023-06-20 13:20:00|171364.3|171239.3|171288.2|171163.2|171371|171246|171253.1|171128.1|748
1687267500000|2023-06-20 13:25:00|171288.4|171163.4|171263.1|171138.1|171309.2|171184.2|171237.3|171112.3|871
1687267800000|2023-06-20 13:30:00|171261.8|171136.8|171059.5|170934.5|171261.8|171136.8|171002.7|170877.7|880
1687268100000|2023-06-20 13:35:00|171059.4|170934.4|171145.5|171020.5|171150.8|171025.8|170980.2|170903.1|825
1687268400000|2023-06-20 13:40:00|171145.2|171020.2|171410.5|171285.5|171441.2|171316.2|171143.6|171018.6|828
1687268700000|2023-06-20 13:45:00|171409.9|171284.9|171445.3|171320.3|171501.1|171422.6|171353.1|171255.2|791
1687269000000|2023-06-20 13:50:00|171445.4|171320.4|171311.2|171186.2|171499.9|171374.9|171291.7|171166.7|833
1687269300000|2023-06-20 13:55:00|171312|171187|171208.4|171158.4|171312|171191.5|171164.5|171100.2|802
1687269600000|2023-06-20 14:00:00|171208.5|171158.5|171173.4|171048.4|171322.2|171247.1|171157.8|171046.2|828
1687269900000|2023-06-20 14:05:00|171173.2|171048.2|171259|171134|171318.7|171195.5|171160.3|171035.3|814
1687270200000|2023-06-20 14:10:00|171259.5|171134.5|171176.9|171051.9|171259.5|171189.3|171069.5|170981.8|862
1687270500000|2023-06-20 14:15:00|171175.2|171050.2|171242.1|171117.1|171242.5|171156.1|171016|170935.6|775
1687270800000|2023-06-20 14:20:00|171242.2|171117.2|171625.8|171500.8|171625.8|171500.8|171236.1|171111.1|826
1687271100000|2023-06-20 14:25:00|171627.1|171502.1|171571.8|171446.8|171725|171632.7|171567.7|171442.7|944
1687271400000|2023-06-20 14:30:00|171574.3|171449.3|171545.9|171420.9|171632.4|171518.6|171450.4|171325.4|889
1687271700000|2023-06-20 14:35:00|171543.9|171418.9|171504.4|171379.4|171584.2|171497.8|171404.4|171279.4|861
1687272000000|2023-06-20 14:40:00|171504.6|171379.6|171361.4|171236.4|171504.6|171379.6|171358.2|171233.2|784
1687272300000|2023-06-20 14:45:00|171359.4|171234.4|171335.8|171210.8|171473.7|171348.7|171317|171192|832
1687272600000|2023-06-20 14:50:00|171360.2|171235.2|171469.9|171344.9|171501.1|171451.1|171360.2|171235.2|851
1687272900000|2023-06-20 14:55:00|171469.4|171344.4|171644.7|171519.7|171649.5|171524.5|171418.8|171293.8|992
1687273200000|2023-06-20 15:00:00|171643.5|171518.5|171538.1|171413.1|171667.6|171542.6|171463.4|171372.3|937
1687273500000|2023-06-20 15:05:00|171537.5|171412.5|171620.1|171495.1|171620.9|171495.9|171388|171290.7|741
1687273800000|2023-06-20 15:10:00|171620|171495|171669.1|171544.1|171672.3|171580.1|171525.9|171410.2|834
1687274100000|2023-06-20 15:15:00|171671.4|171546.4|171727.3|171602.3|171845.6|171763.2|171612.2|171530.8|754
1687274400000|2023-06-20 15:20:00|171727.2|171602.2|171692.9|171567.9|171729.7|171604.7|171631.2|171506.2|758
1687274700000|2023-06-20 15:25:00|171692.8|171567.8|171636.5|171511.5|171695.1|171570.1|171608.4|171498.3|797
1687275000000|2023-06-20 15:30:00|171637.3|171512.3|171685|171560|171699.7|171574.7|171605.5|171480.5|685
1687275300000|2023-06-20 15:35:00|171685.4|171560.4|171793.9|171668.9|171797.6|171672.6|171594.5|171511.9|628
1687275600000|2023-06-20 15:40:00|171791.1|171666.1|171841.1|171716.1|171847.8|171722.8|171790.3|171665.3|642
1687275900000|2023-06-20 15:45:00|171842.2|171717.2|171784.4|171659.4|171842.3|171717.3|171723.6|171598.6|715
1687276200000|2023-06-20 15:50:00|171783.5|171658.5|171709.1|171659.1|171783.5|171684.7|171696.5|171571.5|741
1687276500000|2023-06-20 15:55:00|171711.5|171661.5|172026.8|171901.8|172030.1|171910.8|171710.4|171621.3|745
1687276800000|2023-06-20 16:00:00|172026.4|171901.4|172139.5|172014.5|172145.3|172020.3|172001.5|171876.5|793
1687277100000|2023-06-20 16:05:00|172139.4|172014.4|172244|172119|172245.8|172152|172111|171986|752
1687277400000|2023-06-20 16:10:00|172243.9|172118.9|172242.7|172117.7|172280.8|172155.8|172170|172082.3|742
1687277700000|2023-06-20 16:15:00|172241|172116|172354.1|172229.1|172405.7|172280.7|172233.5|172113.9|797
1687278000000|2023-06-20 16:20:00|172354.2|172229.2|172420.2|172295.2|172430.8|172305.8|172337.5|172212.5|681
1687278300000|2023-06-20 16:25:00|172419.5|172294.5|172304.5|172179.5|172497.5|172372.5|172291.7|172166.7|802
1687278600000|2023-06-20 16:30:00|172303.8|172178.8|172168.6|172043.6|172319.8|172194.8|172144.7|172038.6|803
1687278900000|2023-06-20 16:35:00|172168.3|172043.3|172283.3|172158.3|172346.6|172221.6|172110.1|172024.3|748
1687279200000|2023-06-20 16:40:00|172278.6|172153.6|172233.4|172108.4|172278.6|172153.6|172182.9|172057.9|677
1687279500000|2023-06-20 16:45:00|172232.9|172107.9|172212.7|172162.7|172234.7|172163.2|172080|172030|709
1687279800000|2023-06-20 16:50:00|172212.4|172162.4|172129.2|172079.2|172240.3|172179.2|172126.8|172041.1|720
1687280100000|2023-06-20 16:55:00|172129.6|172079.6|172156.8|172031.8|172181.8|172083.7|172104|172004.1|748
1687280400000|2023-06-20 17:00:00|172156.7|172031.7|172277.4|172152.4|172280.9|172155.9|172118|172029|674
1687280700000|2023-06-20 17:05:00|172278.1|172153.1|172375.4|172250.4|172387|172262|172278.1|172153.1|750
1687281000000|2023-06-20 17:10:00|172375.2|172250.2|172324.8|172199.8|172450.4|172353.6|172280.8|172197|702
1687281300000|2023-06-20 17:15:00|172325.1|172200.1|172219.2|172094.2|172325.3|172223|172200.9|172087.4|691
1687281600000|2023-06-20 17:20:00|172219.3|172094.3|172234|172109|172249.8|172124.8|172207.3|172082.3|698
1687281900000|2023-06-20 17:25:00|172233.9|172108.9|172388.8|172263.8|172402.7|172277.7|172230.3|172105.3|773
1687282200000|2023-06-20 17:30:00|172388.7|172263.7|172245.1|172120.1|172408.4|172291.7|172245.1|172120.1|639
1687282500000|2023-06-20 17:35:00|172246.1|172121.1|172314.9|172189.9|172315.3|172190.3|172223.4|172098.4|679
1687282800000|2023-06-20 17:40:00|172315|172190|172246.3|172121.3|172321|172196|172246.3|172121.3|671
1687283100000|2023-06-20 17:45:00|172245.9|172120.9|172381|172256|172386.8|172261.8|172234|172119.3|659
1687283400000|2023-06-20 17:50:00|172381.7|172256.7|172356.1|172231.1|172395.2|172270.2|172345.9|172220.9|626
1687283700000|2023-06-20 17:55:00|172356.9|172231.9|172269.6|172144.6|172356.9|172231.9|172269.4|172144.4|664
1687284000000|2023-06-20 18:00:00|172269.4|172144.4|172241.5|172116.5|172273.3|172148.3|172240.2|172115.2|615
1687284300000|2023-06-20 18:05:00|172241.4|172116.4|172269.7|172144.7|172297.5|172203.3|172220.5|172112|589
1687284600000|2023-06-20 18:10:00|172269.9|172144.9|172273.6|172148.6|172329.8|172204.8|172222.2|172113.1|584
1687284900000|2023-06-20 18:15:00|172272|172147|172256.5|172131.5|172272.9|172152.2|172200.7|172107.4|725
1687285200000|2023-06-20 18:20:00|172256.3|172131.3|172196.1|172071.1|172257.8|172132.8|172127.9|172032.3|696
1687285500000|2023-06-20 18:25:00|172195.9|172070.9|172177.5|172052.5|172262.1|172137.1|172139.6|172014.6|677
1687285800000|2023-06-20 18:30:00|172176.5|172051.5|172148.1|172023.1|172209|172084|172147.1|172022.1|789
1687286100000|2023-06-20 18:35:00|172148|172023|172035.1|171910.1|172149|172024|171991.5|171866.5|760
1687286400000|2023-06-20 18:40:00|172035.2|171910.2|172163|172038|172214.2|172089.2|172035.2|171910.2|768
1687286700000|2023-06-20 18:45:00|172163.5|172038.5|172177.3|172052.3|172212.9|172087.9|172161.4|172036.4|680
1687287000000|2023-06-20 18:50:00|172176.8|172051.8|172201.4|172076.4|172234.4|172109.4|172176.8|172051.8|621
1687287300000|2023-06-20 18:55:00|172201.3|172076.3|172220.1|172095.1|172220.8|172131.5|172156.6|172031.6|672
1687287600000|2023-06-20 19:00:00|172220.3|172095.3|172159.6|172034.6|172220.3|172095.3|172156.3|172031.3|628
1687287900000|2023-06-20 19:05:00|172159.7|172034.7|172219|172094|172237.7|172112.7|172152.7|172027.7|514
1687288200000|2023-06-20 19:10:00|172218.9|172093.9|172215.9|172090.9|172225.8|172100.8|172196.9|172071.9|383
1687288500000|2023-06-20 19:15:00|172216.9|172091.9|172203.9|172078.9|172261.6|172136.6|172161.3|172036.3|522
1687288800000|2023-06-20 19:20:00|172204|172079|172209.9|172084.9|172226.6|172101.6|172166.1|172041.1|513
1687289100000|2023-06-20 19:25:00|172210|172085|172221.8|172096.8|172259.3|172134.3|172209.7|172084.7|457
1687289400000|2023-06-20 19:30:00|172220.5|172095.5|172190.1|172065.1|172253.4|172128.4|172156.3|172031.3|635
1687289700000|2023-06-20 19:35:00|172189.7|172064.7|172102.3|171977.3|172193.7|172068.7|172088.7|171963.7|493
1687290000000|2023-06-20 19:40:00|172104.7|171979.7|172157.6|172032.6|172242.6|172117.6|172101|171976|517
1687290300000|2023-06-20 19:45:00|172157|172032|172139.8|172014.8|172175.8|172050.8|172105.2|171980.2|559
1687290600000|2023-06-20 19:50:00|172139.1|172014.1|172191.3|172066.3|172197.1|172072.1|172129.1|172004.1|557
1687290900000|2023-06-20 19:55:00|172189.7|172064.7|172161.5|172036.5|172249.3|172124.3|172093.6|171968.6|619
1687291200000|2023-06-20 20:00:00|172162.7|172037.7|172242.6|172117.6|172255.7|172130.7|172162.7|172037.7|366
1687291500000|2023-06-20 20:05:00|172242.9|172117.9|172232.3|172107.3|172271.2|172146.2|172231.7|172106.7|481
1687291800000|2023-06-20 20:10:00|172232.2|172107.2|172224.1|172099.1|172250.5|172125.5|172218|172093|266
1687292100000|2023-06-20 20:15:00|172223.2|172098.2|172169.3|172044.3|172235|172110|172158.5|172033.5|302
1687292400000|2023-06-20 20:20:00|172168.6|172043.6|172190|172065|172190.4|172065.4|172163.4|172038.4|150
1687292700000|2023-06-20 20:25:00|172191.2|172066.2|172182.4|172057.4|172224.8|172099.8|172181.8|172056.8|192
1687293000000|2023-06-20 20:30:00|172182.1|172057.1|172236.9|172111.9|172237.3|172112.3|172182.1|172057.1|211
1687293300000|2023-06-20 20:35:00|172236.1|172111.1|172228.5|172103.5|172237.2|172112.2|172226.9|172101.9|194
1687293600000|2023-06-20 20:40:00|172228.6|172103.6|172197|172072|172247.7|172122.7|172193.2|172068.2|293
1687293900000|2023-06-20 20:45:00|172196.8|172071.8|172239.7|172114.7|172241|172116|172190.6|172065.6|227
1687294200000|2023-06-20 20:50:00|172239.6|172114.6|172219|172094|172241.2|172116.2|172209.9|172084.9|212
1687294500000|2023-06-20 20:55:00|172218.5|172093.5|172302.5|171992.5|172332.4|172166.7|172207.8|171985.7|540
1687294800000|2023-06-20 21:00:00|172306.5|171996.5|172255.5|171945.5|172309.7|171999.7|172253|171943|39
1687295100000|2023-06-20 21:05:00|172260.2|171950.2|172265.5|171955.5|172299.6|171989.6|172260.1|171950.1|17
1687295400000|2023-06-20 21:10:00|172267.1|171957.1|172294.6|171984.6|172296.3|171986.3|172266.9|171956.9|13
1687295700000|2023-06-20 21:15:00|172310.8|172000.8|172277.6|171967.6|172340.8|172030.8|172174.1|171864.1|69
1687296000000|2023-06-20 21:20:00|172273.4|171963.4|172244.8|171934.8|172280|171970|172243|171933|41
1687296300000|2023-06-20 21:25:00|172253.8|171943.8|172291.5|171981.5|172316.2|172006.2|172244.2|171934.2|26
1687296600000|2023-06-20 21:30:00|172289.5|171979.5|172231.9|171921.9|172301.2|171991.2|172221.1|171911.1|209
1687296900000|2023-06-20 21:35:00|172231.4|171921.4|172231.8|171921.8|172244.8|171934.8|172207.8|171897.8|198
1687297200000|2023-06-20 21:40:00|172233.3|171923.3|172243|171933|172287.9|171977.9|172227.5|171917.5|138
1687297500000|2023-06-20 21:45:00|172251|171941|172294.8|171984.8|172297|171987|172245.5|171935.5|173
1687297800000|2023-06-20 21:50:00|172294.7|171984.7|172275.8|171965.8|172309.5|171999.5|172271.6|171961.6|173
1687298100000|2023-06-20 21:55:00|172274.8|171964.8|172297.8|171987.8|172297.8|171987.8|172262.8|171952.8|107
1687298400000|2023-06-20 22:00:00|172297.7|171987.7|172183.2|172051|172314.1|172069.3|172175.2|171929.2|303
1687298700000|2023-06-20 22:05:00|172188.3|172047.6|172175|172050|172190.2|172064.2|172170|172042.5|174
1687299000000|2023-06-20 22:10:00|172174.6|172049.6|172206.3|172081.3|172224.5|172099.5|172165|172038.7|193
1687299300000|2023-06-20 22:15:00|172206.6|172081.6|172201.4|172076.4|172215.6|172090.6|172200.9|172075.9|95
1687299600000|2023-06-20 22:20:00|172200|172075|172199|172074|172207.3|172082.3|172192|172067|81
1687299900000|2023-06-20 22:25:00|172203.3|172078.3|172146.8|172020.2|172207.4|172082.4|172135.3|172010.3|126
1687300200000|2023-06-20 22:30:00|172147.3|172020.3|172154.6|172029.6|172159.5|172031.3|172146.6|172020.2|152
1687300500000|2023-06-20 22:35:00|172154.4|172029.4|172154.3|172029.3|172163.7|172032|172149.8|172020.9|99
1687300800000|2023-06-20 22:40:00|172153.9|172028.9|172145.1|172020.1|172157.6|172032.6|172137.3|172012.3|80
1687301100000|2023-06-20 22:45:00|172145|172020|172154.2|172029.2|172162|172037|172144.9|172019.9|123
1687301400000|2023-06-20 22:50:00|172153.7|172028.7|172155.4|172030.4|172158.2|172033.2|172151.1|172026.1|100
1687301700000|2023-06-20 22:55:00|172155.7|172030.7|172158.9|172033.9|172161.4|172036.4|172154.4|172029.4|63
1687302000000|2023-06-20 23:00:00|172156.6|172031.6|172234.9|172109.9|172237|172112|172143.2|172018.2|216
1687302300000|2023-06-20 23:05:00|172235.1|172110.1|172173.1|172048.1|172240.6|172115.6|172172.1|172047.1|216
1687302600000|2023-06-20 23:10:00|172173.4|172048.4|172133.3|172008.3|172196.7|172071.7|172098.4|171973.4|309
1687302900000|2023-06-20 23:15:00|172131.8|172006.8|172134.7|172009.7|172135.1|172010.1|172123.4|171998.4|125
1687303200000|2023-06-20 23:20:00|172134.4|172009.4|172156.4|172031.4|172157.6|172032.6|172134.4|172009.4|87
1687303500000|2023-06-20 23:25:00|172155.5|172030.5|172148.1|172023.1|172158.9|172033.9|172138.1|172013.1|172
1687303800000|2023-06-20 23:30:00|172147|172022|172164.1|172039.1|172184.7|172059.7|172137.4|172012.4|167
1687304100000|2023-06-20 23:35:00|172164.2|172039.2|172102.9|171977.9|172164.2|172039.2|172102.7|171977.7|197
1687304400000|2023-06-20 23:40:00|172103|171978|172111.2|171986.2|172115.6|171990.6|172103|171978|159
1687304700000|2023-06-20 23:45:00|172110.3|171985.3|172110.4|171985.4|172119.7|171994.7|172109|171984|77
1687305000000|2023-06-20 23:50:00|172110.7|171985.7|172124.4|171999.4|172126.9|172001.9|172110.5|171985.5|79
1687305300000|2023-06-20 23:55:00|172124.3|171999.3|172123.6|171998.6|172126.2|172001.2|172111.1|171986.1|98
1687305600000|2023-06-21 00:00:00|172123.5|171998.5|172137.5|172012.5|172147.9|172022.9|172108.2|171983.2|152
1687305900000|2023-06-21 00:05:00|172137.9|172012.9|172140|172015|172143.5|172018.5|172103.7|171978.7|260
1687306200000|2023-06-21 00:10:00|172140.1|172015.1|172134.9|172009.9|172141.3|172016.3|172129.8|172004.8|243
1687306500000|2023-06-21 00:15:00|172134.8|172009.8|172143.8|172018.8|172152.7|172027.7|172129.2|172004.2|248
1687306800000|2023-06-21 00:20:00|172142.1|172017.1|172113.6|171988.6|172144.3|172019.3|172106.9|171981.9|247
1687307100000|2023-06-21 00:25:00|172113.5|171988.5|172118.1|171993.1|172124.7|171999.7|172112.3|171987.3|158
1687307400000|2023-06-21 00:30:00|172118.2|171993.2|172137.2|172012.2|172145.9|172020.9|172116.1|171991.1|240
1687307700000|2023-06-21 00:35:00|172137.4|172012.4|172067.5|171942.5|172142.1|172017.1|172067.2|171942.2|226
1687308000000|2023-06-21 00:40:00|172067.4|171942.4|172116.9|171991.9|172118.2|171993.2|172049.2|171924.2|265
1687308300000|2023-06-21 00:45:00|172116.5|171991.5|172078.8|171953.8|172128.1|172003.1|172062.5|171937.5|382
1687308600000|2023-06-21 00:50:00|172078.9|171953.9|172083.7|171958.7|172083.7|171958.7|172074.1|171949.1|286
1687308900000|2023-06-21 00:55:00|172083.9|171958.9|172107.7|171982.7|172108.7|171983.7|172080.7|171955.7|204
1687309200000|2023-06-21 01:00:00|172107.3|171982.3|172141.5|172016.5|172149.7|172024.7|172106.3|171981.3|242
1687309500000|2023-06-21 01:05:00|172141.1|172016.1|172120.5|171995.5|172150.3|172025.3|172113.4|171988.4|263
1687309800000|2023-06-21 01:10:00|172120.6|171995.6|172107|171982|172120.8|171995.8|172104.7|171979.7|167
1687310100000|2023-06-21 01:15:00|172108.2|171983.2|172148.8|172023.8|172169.8|172044.8|172105.9|171980.9|388
1687310400000|2023-06-21 01:20:00|172148.6|172023.6|172160.8|172035.8|172160.8|172035.8|172135.6|172010.6|225
1687310700000|2023-06-21 01:25:00|172160.9|172035.9|172166.4|172041.4|172191.8|172066.8|172160.9|172035.9|158
1687311000000|2023-06-21 01:30:00|172166.5|172041.5|172191|172066|172214.7|172089.7|172154.7|172029.7|287
1687311300000|2023-06-21 01:35:00|172190.7|172065.7|172189|172064|172190.9|172065.9|172171.4|172046.4|192
1687311600000|2023-06-21 01:40:00|172189.1|172064.1|172196|172071|172200.8|172075.8|172181.8|172056.8|178
1687311900000|2023-06-21 01:45:00|172195.7|172070.7|172191.1|172066.1|172201.7|172076.7|172185|172060|208
1687312200000|2023-06-21 01:50:00|172191.3|172066.3|172188.1|172063.1|172230.8|172105.8|172186.3|172061.3|243
1687312500000|2023-06-21 01:55:00|172192.7|172067.7|172170.3|172045.3|172230.5|172105.5|172166.6|172041.6|232
1687312800000|2023-06-21 02:00:00|172170.4|172045.4|172192.6|172067.6|172197.7|172072.7|172163.1|172038.1|203
1687313100000|2023-06-21 02:05:00|172190.8|172065.8|172237.5|172112.5|172237.5|172112.5|172187.5|172062.5|244
1687313400000|2023-06-21 02:10:00|172237.4|172112.4|172256.8|172131.8|172264.4|172139.4|172236.9|172111.9|452
1687313700000|2023-06-21 02:15:00|172254.3|172129.3|172194.4|172069.4|172254.3|172129.3|172179.4|172054.4|407
1687314000000|2023-06-21 02:20:00|172194.7|172069.7|172195.2|172070.2|172201.9|172076.9|172168.6|172043.6|705
1687314300000|2023-06-21 02:25:00|172195.3|172070.3|172200.7|172075.7|172201.9|172076.9|172172.2|172047.2|410
1687314600000|2023-06-21 02:30:00|172201.1|172076.1|172221.5|172096.5|172226|172101|172201.1|172076.1|186
1687314900000|2023-06-21 02:35:00|172221.3|172096.3|172245.8|172120.8|172247.6|172122.6|172221.2|172096.2|159
1687315200000|2023-06-21 02:40:00|172245.9|172120.9|172255.5|172130.5|172255.8|172130.8|172225.1|172100.1|227
1687315500000|2023-06-21 02:45:00|172256.1|172131.1|172220.4|172095.4|172277.7|172152.7|172219.8|172094.8|312
1687315800000|2023-06-21 02:50:00|172217.8|172092.8|172222.9|172097.9|172230.2|172105.2|172207.4|172082.4|317
1687316100000|2023-06-21 02:55:00|172222.8|172097.8|172241.8|172116.8|172249.2|172124.2|172222.8|172097.8|174
1687316400000|2023-06-21 03:00:00|172241.4|172116.4|172194.5|172069.5|172241.4|172116.4|172166.9|172041.9|692
1687316700000|2023-06-21 03:05:00|172193.9|172068.9|172159.3|172034.3|172195.8|172070.8|172159.3|172034.3|389
1687317000000|2023-06-21 03:10:00|172161.3|172036.3|172160.7|172035.7|172167.1|172042.1|172157.1|172032.1|132
1687317300000|2023-06-21 03:15:00|172161.8|172036.8|172162.2|172037.2|172176.8|172051.8|172160.1|172035.1|347
1687317600000|2023-06-21 03:20:00|172162.8|172037.8|172160.9|172035.9|172169.1|172044.1|172159.9|172034.9|374
1687317900000|2023-06-21 03:25:00|172161.1|172036.1|172167.3|172042.3|172171.8|172046.8|172159.9|172034.9|381
1687318200000|2023-06-21 03:30:00|172167.5|172042.5|172170.8|172045.8|172174.6|172049.6|172166.4|172041.4|263
1687318500000|2023-06-21 03:35:00|172170.9|172045.9|172170.1|172045.1|172176.1|172051.1|172168.4|172043.4|131
1687318800000|2023-06-21 03:40:00|172170|172045|172167.7|172042.7|172173.1|172048.1|172167.4|172042.4|147
1687319100000|2023-06-21 03:45:00|172167.6|172042.6|172171.5|172046.5|172175.3|172050.3|172167|172042|135
1687319400000|2023-06-21 03:50:00|172171.1|172046.1|172169.2|172044.2|172176.5|172051.5|172167.2|172042.2|85
1687319700000|2023-06-21 03:55:00|172168.3|172043.3|172167.2|172042.2|172169.3|172044.3|172165.8|172040.8|79
1687320000000|2023-06-21 04:00:00|172167.5|172042.5|172136.6|172011.6|172167.6|172042.6|172133.3|172008.3|171
1687320300000|2023-06-21 04:05:00|172136.7|172011.7|172134.1|172009.1|172142.4|172017.4|172134.1|172009.1|148
1687320600000|2023-06-21 04:10:00|172134.5|172009.5|172135.7|172010.7|172138.6|172013.6|172132.5|172007.5|148
1687320900000|2023-06-21 04:15:00|172132.9|172007.9|172131.7|172006.7|172135|172010|172127.3|172002.3|178
1687321200000|2023-06-21 04:20:00|172132.6|172007.6|172137.8|172012.8|172141.6|172016.6|172131.6|172006.6|142
1687321500000|2023-06-21 04:25:00|172137.5|172012.5|172092.7|171967.7|172137.7|172012.7|172087.9|171962.9|141
1687321800000|2023-06-21 04:30:00|172092.9|171967.9|172091.9|171966.9|172096.8|171971.8|172088.5|171963.5|99
1687322100000|2023-06-21 04:35:00|172091.6|171966.6|172022.6|171897.6|172091.6|171966.6|172021|171896|258
1687322400000|2023-06-21 04:40:00|172022.7|171897.7|172028.8|171903.8|172033.1|171908.1|172020.3|171895.3|361
1687322700000|2023-06-21 04:45:00|172028.9|171903.9|172133.9|172008.9|172133.9|172008.9|172023.1|171898.1|254
1687323000000|2023-06-21 04:50:00|172135.4|172010.4|172131.2|172006.2|172139.6|172014.6|172125.5|172000.5|414
1687323300000|2023-06-21 04:55:00|172130.5|172005.5|172135.9|172010.9|172141.1|172016.1|172122.6|171997.6|329
1687323600000|2023-06-21 05:00:00|172135.3|172010.3|172136.6|172011.6|172136.6|172011.6|172097.8|171972.8|443
1687323900000|2023-06-21 05:05:00|172136.5|172011.5|172169.1|172044.1|172173.5|172048.5|172132.7|172007.7|588
1687324200000|2023-06-21 05:10:00|172166.4|172041.4|172084.4|171959.4|172172.1|172047.1|172080.7|171955.7|582
1687324500000|2023-06-21 05:15:00|172084.2|171959.2|172071.2|171946.2|172108.1|171983.1|172067.5|171942.5|472
1687324800000|2023-06-21 05:20:00|172069.1|171944.1|172072.6|171947.6|172079.8|171954.8|172068.5|171943.5|399
1687325100000|2023-06-21 05:25:00|172072.5|171947.5|172135.9|172010.9|172136.8|172011.8|172072.5|171947.5|321
1687325400000|2023-06-21 05:30:00|172136.6|172011.6|172172.6|172047.6|172174.5|172049.5|172136.3|172011.3|391
1687325700000|2023-06-21 05:35:00|172172.9|172047.9|172176.7|172051.7|172179.9|172054.9|172168|172043|273
1687326000000|2023-06-21 05:40:00|172175.9|172050.9|172213.8|172088.8|172217.7|172092.7|172172.6|172047.6|379
1687326300000|2023-06-21 05:45:00|172213.9|172088.9|172239.8|172114.8|172331.4|172206.4|172205.3|172080.3|634
1687326600000|2023-06-21 05:50:00|172239.7|172114.7|172360.7|172235.7|172398.8|172273.8|172237.6|172112.6|502
1687326900000|2023-06-21 05:55:00|172360.8|172235.8|172416.8|172291.8|172424.4|172299.4|172332.6|172207.6|411
1687327200000|2023-06-21 06:00:00|172416.5|172291.5|172443.3|172318.3|172443.9|172318.9|172388.8|172263.8|726
1687327500000|2023-06-21 06:05:00|172442.1|172317.1|172479.6|172354.6|172537.8|172412.8|172395.2|172270.2|790
1687327800000|2023-06-21 06:10:00|172479.5|172354.5|172388.7|172263.7|172515.7|172390.7|172387.9|172262.9|682
1687328100000|2023-06-21 06:15:00|172389|172264|172514.5|172389.5|172539.6|172414.6|172389|172264|578
1687328400000|2023-06-21 06:20:00|172514.1|172389.1|172514.1|172389.1|172541.8|172416.8|172489.3|172364.3|508
1687328700000|2023-06-21 06:25:00|172512.7|172387.7|172460.4|172335.4|172530.9|172405.9|172447.6|172322.6|537
1687329000000|2023-06-21 06:30:00|172459.1|172334.1|172452.8|172327.8|172491.7|172366.7|172417.7|172292.7|601
1687329300000|2023-06-21 06:35:00|172453.1|172328.1|172499.6|172374.6|172522.2|172397.2|172451.8|172326.8|462
1687329600000|2023-06-21 06:40:00|172499.4|172374.4|172540.4|172415.4|172547|172422|172496.6|172371.6|548
1687329900000|2023-06-21 06:45:00|172540.3|172415.3|172539.2|172414.2|172548.3|172423.3|172530.3|172405.3|477
1687330200000|2023-06-21 06:50:00|172539.3|172414.3|172511|172386|172549.4|172424.4|172504.4|172379.4|618
1687330500000|2023-06-21 06:55:00|172510.7|172385.7|172518.7|172393.7|172554.6|172429.6|172507.8|172382.8|626
1687330800000|2023-06-21 07:00:00|172520.6|172395.6|172539.2|172414.2|172637.1|172512.1|172519.2|172394.2|700
1687331100000|2023-06-21 07:05:00|172538.6|172413.6|172533.2|172408.2|172611.3|172486.3|172512.1|172387.1|641
1687331400000|2023-06-21 07:10:00|172514.7|172389.7|172457.1|172332.1|172559|172434|172453.3|172328.3|667
1687331700000|2023-06-21 07:15:00|172451.1|172326.1|172434.9|172309.9|172461.6|172336.6|172357|172232|644
1687332000000|2023-06-21 07:20:00|172433.7|172308.7|172403.9|172278.9|172463.9|172338.9|172372.2|172247.2|594
1687332300000|2023-06-21 07:25:00|172404|172279|172214.8|172089.8|172404|172279|172212.7|172087.7|647
1687332600000|2023-06-21 07:30:00|172213.9|172088.9|171999|171874|172218.1|172093.1|171955.1|171830.1|752
1687332900000|2023-06-21 07:35:00|172013.8|171888.8|172040.4|171915.4|172104.9|171979.9|171979.5|171854.5|724
1687333200000|2023-06-21 07:40:00|172040.3|171915.3|172019.1|171894.1|172094.7|171969.7|172000.1|171875.1|741
1687333500000|2023-06-21 07:45:00|172019|171894|171943.9|171818.9|172029.5|171904.5|171912.3|171787.3|670
1687333800000|2023-06-21 07:50:00|171948.3|171823.3|171941.6|171816.6|171948.5|171823.5|171881.9|171756.9|619
1687334100000|2023-06-21 07:55:00|171941.4|171816.4|171941.3|171816.3|172001.7|171876.7|171886.2|171761.2|652
1687334400000|2023-06-21 08:00:00|171933.4|171808.4|171896.6|171771.6|172002|171877|171880.3|171755.3|770
1687334700000|2023-06-21 08:05:00|171897.4|171772.4|171822.1|171697.1|171952.2|171827.2|171822.1|171697.1|651
1687335000000|2023-06-21 08:10:00|171821.3|171696.3|171918.7|171793.7|171944.8|171819.8|171819.4|171694.4|668
1687335300000|2023-06-21 08:15:00|171918.8|171793.8|171909.9|171784.9|171943|171818|171831|171706|719
1687335600000|2023-06-21 08:20:00|171909.8|171784.8|171882.2|171757.2|171943|171818|171855.7|171730.7|708
1687335900000|2023-06-21 08:25:00|171881.9|171756.9|171919.7|171794.7|171971.2|171846.2|171871.4|171746.4|634
1687336200000|2023-06-21 08:30:00|171920.4|171795.4|171931.8|171806.8|171945.6|171820.6|171841.1|171716.1|642
1687336500000|2023-06-21 08:35:00|171941|171816|171911.4|171786.4|171946.7|171821.7|171898.7|171773.7|578
1687336800000|2023-06-21 08:40:00|171912.9|171787.9|171970.7|171845.7|172016.4|171891.4|171907.4|171782.4|597
1687337100000|2023-06-21 08:45:00|171970.6|171845.6|171966.9|171841.9|172035.9|171910.9|171925.4|171800.4|606
1687337400000|2023-06-21 08:50:00|171966.2|171841.2|171930.3|171805.3|172014.5|171889.5|171917.4|171792.4|719
1687337700000|2023-06-21 08:55:00|171928.7|171803.7|171988.3|171863.3|172038.5|171913.5|171925.9|171800.9|654
1687338000000|2023-06-21 09:00:00|171987.1|171862.1|172098.5|171973.5|172099.2|171974.2|171930.9|171805.9|681
1687338300000|2023-06-21 09:05:00|172098.4|171973.4|172056.3|171931.3|172099.2|171974.2|172042.1|171917.1|428
1687338600000|2023-06-21 09:10:00|172056.5|171931.5|172054.9|171929.9|172110.8|171985.8|172051.1|171926.1|628
1687338900000|2023-06-21 09:15:00|172054.4|171929.4|172057.7|171932.7|172069.4|171944.4|172054.3|171929.3|579
1687339200000|2023-06-21 09:20:00|172057.4|171932.4|171959.4|171834.4|172061.7|171936.7|171927.9|171802.9|662
1687339500000|2023-06-21 09:25:00|171959.5|171834.5|171869.5|171744.5|171988.5|171863.5|171869.5|171744.5|703
1687339800000|2023-06-21 09:30:00|171870.6|171745.6|171958.8|171833.8|171973.8|171848.8|171869.2|171744.2|765
1687340100000|2023-06-21 09:35:00|171959.4|171834.4|171892.8|171767.8|171966.7|171841.7|171861.4|171736.4|795
1687340400000|2023-06-21 09:40:00|171893.4|171768.4|171923.3|171798.3|171927|171802|171892.7|171767.7|645
1687340700000|2023-06-21 09:45:00|171924.1|171799.1|171842|171717|171925.7|171800.7|171833|171708|758
1687341000000|2023-06-21 09:50:00|171843|171718|171897.2|171772.2|171945.9|171820.9|171843|171718|670
1687341300000|2023-06-21 09:55:00|171897.1|171772.1|171818|171693|171905|171780|171784.2|171659.2|654
1687341600000|2023-06-21 10:00:00|171817|171692|171780.9|171655.9|171817.7|171692.7|171750.6|171625.6|595
1687341900000|2023-06-21 10:05:00|171779.8|171654.8|171730.5|171605.5|171787.4|171662.4|171696.1|171571.1|632
1687342200000|2023-06-21 10:10:00|171729.9|171604.9|171724.9|171599.9|171785.7|171660.7|171693.3|171568.3|618
1687342500000|2023-06-21 10:15:00|171722.9|171597.9|171719.5|171594.5|171778.7|171653.7|171699|171574|584
1687342800000|2023-06-21 10:20:00|171719.6|171594.6|171635.6|171510.6|171727.5|171602.5|171633.2|171508.2|574
1687343100000|2023-06-21 10:25:00|171635.9|171510.9|171698.6|171573.6|171714.9|171589.9|171634.6|171509.6|603
1687343400000|2023-06-21 10:30:00|171698.7|171573.7|171715.5|171590.5|171720.8|171595.8|171697.4|171572.4|565
1687343700000|2023-06-21 10:35:00|171715.1|171590.1|171663.6|171538.6|171722.4|171597.4|171658.3|171533.3|598
1687344000000|2023-06-21 10:40:00|171663.7|171538.7|171763.4|171638.4|171770.2|171645.2|171654.7|171529.7|534
1687344300000|2023-06-21 10:45:00|171763.3|171638.3|171742.8|171617.8|171792.5|171667.5|171742|171617|620
1687344600000|2023-06-21 10:50:00|171742.5|171617.5|171718.4|171593.4|171742.5|171617.5|171702.6|171577.6|477
1687344900000|2023-06-21 10:55:00|171718.2|171593.2|171767.8|171642.8|171782.6|171657.6|171712.9|171587.9|449
1687345200000|2023-06-21 11:00:00|171766.2|171641.2|171768.3|171643.3|171773.1|171648.1|171708.4|171583.4|488
1687345500000|2023-06-21 11:05:00|171768.4|171643.4|171772.1|171647.1|171784.5|171659.5|171763.6|171638.6|418
1687345800000|2023-06-21 11:10:00|171772.9|171647.9|171719.2|171594.2|171790.1|171665.1|171718.8|171593.8|424
1687346100000|2023-06-21 11:15:00|171718.8|171593.8|171660.6|171535.6|171726.9|171601.9|171648.8|171523.8|780
1687346400000|2023-06-21 11:20:00|171660.2|171535.2|171637.6|171512.6|171662.2|171537.2|171634.8|171509.8|529
1687346700000|2023-06-21 11:25:00|171637.9|171512.9|171733|171608|171740.7|171615.7|171635.3|171510.3|621
1687347000000|2023-06-21 11:30:00|171732.9|171607.9|171702|171577|171771.8|171646.8|171662.9|171537.9|575
1687347300000|2023-06-21 11:35:00|171704.9|171579.9|171711.7|171586.7|171719.8|171594.8|171666.4|171541.4|569
1687347600000|2023-06-21 11:40:00|171711.3|171586.3|171633.4|171508.4|171711.3|171586.3|171628.1|171503.1|531
1687347900000|2023-06-21 11:45:00|171633.1|171508.1|171664.9|171539.9|171702.1|171577.1|171608.2|171483.2|518
1687348200000|2023-06-21 11:50:00|171664.8|171539.8|171641.7|171516.7|171677.3|171552.3|171628.8|171503.8|516
1687348500000|2023-06-21 11:55:00|171641.6|171516.6|171685.9|171560.9|171687.9|171566.4|171616.4|171498.9|523
1687348800000|2023-06-21 12:00:00|171687.8|171562.8|171704.8|171579.8|171746.5|171623|171673|171562.7|650
1687349100000|2023-06-21 12:05:00|171704.7|171579.7|171624.5|171499.5|171722.8|171597.8|171590.2|171465.2|670
1687349400000|2023-06-21 12:10:00|171624.4|171499.4|171788.4|171663.4|171796.5|171671.5|171621.4|171496.4|685
1687349700000|2023-06-21 12:15:00|171788.9|171663.9|171908.9|171783.9|171918.6|171793.6|171778.4|171653.4|673
1687350000000|2023-06-21 12:20:00|171932.4|171807.4|171964.8|171839.8|172055.4|171930.4|171875.9|171750.9|756
1687350300000|2023-06-21 12:25:00|171965.6|171840.6|171874.3|171749.3|171966.2|171841.2|171829.6|171704.6|657
1687350600000|2023-06-21 12:30:00|171874.8|171749.8|171941|171816|171981.3|171856.3|171818.2|171693.2|856
1687350900000|2023-06-21 12:35:00|171943.3|171818.3|171978.1|171853.1|172095.4|171970.4|171943.3|171818.3|792
1687351200000|2023-06-21 12:40:00|171975.9|171850.9|172166|172041|172181.6|172056.6|171975.1|171850.1|722
1687351500000|2023-06-21 12:45:00|172165.9|172040.9|172235|172110|172278.2|172153.2|172093.2|171968.2|843
1687351800000|2023-06-21 12:50:00|172244.2|172119.2|172352.8|172227.8|172352.8|172242.6|172235.5|172118.7|778
1687352100000|2023-06-21 12:55:00|172353.7|172228.7|172365.7|172240.7|172410.4|172285.4|172297.7|172172.7|836
1687352400000|2023-06-21 13:00:00|172367.5|172242.5|172417.4|172292.4|172431.8|172332.3|172337|172212|795
1687352700000|2023-06-21 13:05:00|172417.5|172292.5|172420.7|172295.7|172467.6|172417.6|172396.3|172271.3|599
1687353000000|2023-06-21 13:10:00|172421|172296|172283.2|172158.2|172441|172316|172247|172122|706
1687353300000|2023-06-21 13:15:00|172283.7|172158.7|172117.3|171992.3|172283.9|172184.6|172093.8|171968.8|690
1687353600000|2023-06-21 13:20:00|172115.8|171990.8|172023.5|171898.5|172161.6|172036.6|171995.1|171870.1|759
1687353900000|2023-06-21 13:25:00|172023.1|171898.1|171971.7|171921.7|172110.1|171992.6|171950.9|171833.7|824
1687354200000|2023-06-21 13:30:00|171966|171916|172034.1|171909.1|172079.9|171954.9|171952|171837.1|961
1687354500000|2023-06-21 13:35:00|172043.7|171918.7|172064.4|171939.4|172149.6|172024.6|171974.5|171854.5|900
1687354800000|2023-06-21 13:40:00|172059.7|171934.7|171936.5|171811.5|172111.6|171986.6|171924.9|171799.9|907
1687355100000|2023-06-21 13:45:00|171934.1|171809.1|171939.6|171814.6|172045.8|171920.8|171775.7|171650.7|882
1687355400000|2023-06-21 13:50:00|171954.6|171829.6|171800|171675|172029.9|171904.9|171800|171675|837
1687355700000|2023-06-21 13:55:00|171800.9|171675.9|171957.3|171832.3|172019.6|171894.6|171766.5|171641.5|751
1687356000000|2023-06-21 14:00:00|171956.1|171831.1|172048.5|171923.5|172057.6|171932.6|171891.3|171766.3|685
1687356300000|2023-06-21 14:05:00|171981.9|171931.9|171988.7|171863.7|172098.8|171973.8|171965.7|171840.7|882
1687356600000|2023-06-21 14:10:00|171988.9|171863.9|171951.7|171826.7|172037.2|171916.3|171940.5|171815.5|812
1687356900000|2023-06-21 14:15:00|171952.2|171827.2|172005.2|171880.2|172005.9|171880.9|171893.4|171768.4|831
1687357200000|2023-06-21 14:20:00|172005.4|171880.4|172038.2|171913.2|172044.5|171919.5|171969.4|171844.4|830
1687357500000|2023-06-21 14:25:00|172038.3|171913.3|171844.6|171719.6|172038.6|171913.6|171831.1|171706.1|919
1687357800000|2023-06-21 14:30:00|171844.9|171719.9|171713.6|171588.6|171844.9|171719.9|171653|171528|952
1687358100000|2023-06-21 14:35:00|171713.9|171588.9|171643.6|171518.6|171772.6|171647.6|171598.2|171473.2|921
1687358400000|2023-06-21 14:40:00|171644.2|171519.2|171628.6|171578.6|171682.4|171581.5|171532.2|171407.2|878
1687358700000|2023-06-21 14:45:00|171628.1|171578.1|171781.7|171731.7|171851.3|171744.1|171628.1|171551.6|905
1687359000000|2023-06-21 14:50:00|171781.6|171731.6|171666.2|171541.2|171786.8|171736.8|171628.8|171528.9|767
1687359300000|2023-06-21 14:55:00|171663.9|171538.9|171704.4|171654.4|171811.3|171711.5|171661.1|171536.1|866
1687359600000|2023-06-21 15:00:00|171704.1|171654.1|171875.9|171750.9|171888.7|171763.7|171681.7|171556.7|887
1687359900000|2023-06-21 15:05:00|171875.5|171750.5|171968.3|171843.3|172035.8|171910.8|171870.4|171745.4|817
1687360200000|2023-06-21 15:10:00|171969|171844|171775.7|171650.7|171994.4|171869.4|171774|171649|850
1687360500000|2023-06-21 15:15:00|171775.6|171650.6|171778.9|171653.9|171828.1|171703.1|171681.7|171556.7|678
1687360800000|2023-06-21 15:20:00|171781.1|171656.1|171725.7|171600.7|171784.6|171659.6|171684|171559|808
1687361100000|2023-06-21 15:25:00|171725.8|171600.8|171810.8|171685.8|171814|171689|171714.8|171589.8|673
1687361400000|2023-06-21 15:30:00|171810.5|171685.5|171745|171620|171813.2|171688.2|171722.5|171597.5|701
1687361700000|2023-06-21 15:35:00|171745.2|171620.2|171690.2|171565.2|171780.9|171655.9|171624.5|171499.5|751
1687362000000|2023-06-21 15:40:00|171690|171565|171681.7|171556.7|171747.5|171622.5|171651.2|171526.2|647
1687362300000|2023-06-21 15:45:00|171682.1|171557.1|171718.4|171593.4|171746.2|171621.2|171645.1|171520.1|668
1687362600000|2023-06-21 15:50:00|171718.7|171593.7|171613.5|171563.5|171728.3|171603.3|171612.7|171522.1|652
1687362900000|2023-06-21 15:55:00|171614.3|171564.3|171723.1|171598.1|171723.4|171598.4|171609.6|171523.1|700
1687363200000|2023-06-21 16:00:00|171722.4|171597.4|171684.4|171559.4|171722.4|171597.4|171631|171540.9|512
1687363500000|2023-06-21 16:05:00|171684.3|171559.3|171681.5|171556.5|171697.7|171572.7|171652.2|171527.2|587
1687363800000|2023-06-21 16:10:00|171681.4|171556.4|171753.9|171628.9|171754.3|171629.3|171679.7|171554.7|747
1687364100000|2023-06-21 16:15:00|171754.4|171629.4|171735.4|171610.4|171765.8|171694.5|171614|171521.9|650
1687364400000|2023-06-21 16:20:00|171735.5|171610.5|171711.6|171586.6|171748.9|171626.5|171617.2|171525.6|608
1687364700000|2023-06-21 16:25:00|171711.7|171586.7|171677.2|171552.2|171731.8|171614|171652.6|171527.6|572
1687365000000|2023-06-21 16:30:00|171677.4|171552.4|171586.5|171461.5|171714.8|171596.6|171585.2|171460.2|646
1687365300000|2023-06-21 16:35:00|171584.7|171459.7|171582.8|171457.8|171597.7|171518.6|171515.3|171427.5|514
1687365600000|2023-06-21 16:40:00|171583|171458|171450.7|171325.7|171583|171494.9|171372.6|171312.7|652
1687365900000|2023-06-21 16:45:00|171450.9|171325.9|171512.7|171387.7|171549.7|171424.9|171450.2|171325.2|732
1687366200000|2023-06-21 16:50:00|171512.6|171387.6|171454.5|171329.5|171512.7|171387.7|171332.5|171242.4|767
1687366500000|2023-06-21 16:55:00|171454.7|171329.7|171372|171247|171457.6|171332.6|171363.4|171238.4|661
1687366800000|2023-06-21 17:00:00|171370.9|171245.9|171300.4|171175.4|171373.7|171248.7|171233.8|171147.6|761
1687367100000|2023-06-21 17:05:00|171299.9|171174.9|171233.9|171108.9|171371.9|171246.9|171233.9|171108.9|663
1687367400000|2023-06-21 17:10:00|171232.4|171107.4|171298.2|171173.2|171344.5|171219.5|171170.7|171054.6|715
1687367700000|2023-06-21 17:15:00|171299.5|171174.5|171258.1|171208.1|171366.5|171241.5|171244.6|171119.6|642
1687368000000|2023-06-21 17:20:00|171258|171208|171271.5|171221.5|171313.1|171223.2|171234.6|171158.2|629
1687368300000|2023-06-21 17:25:00|171271.8|171221.8|171249.6|171199.6|171272.4|171222.4|171212|171162|579
1687368600000|2023-06-21 17:30:00|171249.5|171199.5|171290.8|171240.8|171325.8|171241.3|171247.3|171163.1|562
1687368900000|2023-06-21 17:35:00|171291.1|171241.1|171285.2|171235.2|171360.5|171270.3|171278.2|171212.2|607
1687369200000|2023-06-21 17:40:00|171285|171235|171287.8|171237.8|171296.1|171246.1|171268|171218|633
1687369500000|2023-06-21 17:45:00|171287.7|171237.7|171239.7|171114.7|171288.3|171238.3|171139.6|171055.8|831
1687369800000|2023-06-21 17:50:00|171240.1|171115.1|171327.6|171202.6|171330.7|171205.7|171224.1|171099.1|727
1687370100000|2023-06-21 17:55:00|171327.7|171202.7|171288.6|171163.6|171332.9|171224.2|171207.4|171116.7|684
1687370400000|2023-06-21 18:00:00|171287.6|171162.6|171332.3|171207.3|171342.8|171217.8|171199.1|171132.3|653
1687370700000|2023-06-21 18:05:00|171333.2|171208.2|171270|171145|171333.4|171233.7|171230.2|171141.9|798
1687371000000|2023-06-21 18:10:00|171272.4|171147.4|171297.1|171172.1|171330.7|171230.6|171264.9|171146.3|785
1687371300000|2023-06-21 18:15:00|171298|171173|171210.2|171085.2|171304.7|171182.5|171168|171078.7|783
1687371600000|2023-06-21 18:20:00|171210.3|171085.3|171148.3|171023.3|171246.1|171159.3|171148.2|171023.2|692
1687371900000|2023-06-21 18:25:00|171148|171023|171152.8|171027.8|171159.4|171064.6|171108.5|171003|735
1687372200000|2023-06-21 18:30:00|171152.2|171027.2|171235.3|171110.3|171236.5|171119|171137.7|171020.7|630
1687372500000|2023-06-21 18:35:00|171235.2|171110.2|171180.4|171055.4|171238.3|171139.1|171154.1|171047.6|739
1687372800000|2023-06-21 18:40:00|171181.1|171056.1|171183.7|171058.7|171201.7|171076.7|171111.3|171024.6|468
1687373100000|2023-06-21 18:45:00|171183.8|171058.8|171235.4|171185.4|171249.6|171193.4|171172.4|171047.4|486
1687373400000|2023-06-21 18:50:00|171234|171184|171183.5|171058.5|171239|171187.3|171131|171006|609
1687373700000|2023-06-21 18:55:00|171182.9|171057.9|171123.7|170998.7|171219.8|171094.8|171123|170998|815
1687374000000|2023-06-21 19:00:00|171123.5|170998.5|171146.7|171021.7|171222.4|171097.4|171122.6|170997.6|700
1687374300000|2023-06-21 19:05:00|171146.8|171021.8|171214.6|171089.6|171216.3|171091.3|171146.8|171021.8|444
1687374600000|2023-06-21 19:10:00|171214.5|171089.5|171221.5|171096.5|171242.9|171117.9|171152.1|171027.1|605
1687374900000|2023-06-21 19:15:00|171221.7|171096.7|171251.8|171126.8|171260.9|171135.9|171215.5|171090.5|604
1687375200000|2023-06-21 19:20:00|171251.9|171126.9|171283.4|171158.4|171283.4|171158.4|171251.4|171126.4|474
1687375500000|2023-06-21 19:25:00|171283|171158|171323.2|171198.2|171337.5|171241.8|171280.7|171155.7|500
1687375800000|2023-06-21 19:30:00|171320.1|171195.1|171331.1|171206.1|171357.8|171232.8|171317.4|171192.4|582
1687376100000|2023-06-21 19:35:00|171331|171206|171400.7|171275.7|171407.8|171282.8|171321.1|171196.1|679
1687376400000|2023-06-21 19:40:00|171400.1|171275.1|171371.1|171246.1|171449.1|171324.1|171370.7|171245.7|590
1687376700000|2023-06-21 19:45:00|171371.3|171246.3|171360|171235|171392.2|171308.9|171316.1|171207.4|589
1687377000000|2023-06-21 19:50:00|171353.8|171228.8|171318.2|171193.2|171358.9|171233.9|171316.9|171191.9|489
1687377300000|2023-06-21 19:55:00|171318.8|171193.8|171333.1|171208.1|171336|171271.1|171262.6|171170.1|419
1687377600000|2023-06-21 20:00:00|171334.5|171209.5|171377.7|171252.7|171383.5|171258.5|171295.9|171170.9|647
1687377900000|2023-06-21 20:05:00|171378|171253|171357.2|171232.2|171392.3|171267.3|171355.7|171230.7|549
1687378200000|2023-06-21 20:10:00|171357.3|171232.3|171362|171237|171364.4|171239.4|171344.2|171219.2|415
1687378500000|2023-06-21 20:15:00|171361.9|171236.9|171386|171261|171390.6|171265.6|171360.8|171235.8|405
1687378800000|2023-06-21 20:20:00|171385.9|171260.9|171413|171288|171417.8|171292.8|171381.8|171256.8|385
1687379100000|2023-06-21 20:25:00|171412.9|171287.9|171353|171228|171420.6|171295.6|171345.6|171220.6|225
1687379400000|2023-06-21 20:30:00|171352.9|171227.9|171319.4|171194.4|171368.2|171243.2|171302.9|171177.9|419
1687379700000|2023-06-21 20:35:00|171319.1|171194.1|171302.6|171177.6|171320.8|171195.8|171295.2|171170.2|403
1687380000000|2023-06-21 20:40:00|171301.9|171176.9|171290.3|171165.3|171320.3|171195.3|171263.3|171138.3|242
1687380300000|2023-06-21 20:45:00|171288.8|171163.8|171259.5|171134.5|171302.3|171177.3|171243.9|171118.9|329
1687380600000|2023-06-21 20:50:00|171258.8|171133.8|171244.9|171119.9|171263.7|171138.7|171244.3|171119.3|197
1687380900000|2023-06-21 20:55:00|171249|171124|171280|171118.2|171283.1|171149.4|171228.5|171103.5|361
1687381200000|2023-06-21 21:00:00|171303.2|171052|171297.7|170987.7|171326.9|171052|171290.9|170980.9|42
1687381500000|2023-06-21 21:05:00|171297.1|170987.1|171402|171092|171402|171092|171296.2|170986.2|65
1687381800000|2023-06-21 21:10:00|171406|171096|171413|171103|171416.1|171106.1|171395.9|171085.9|77
1687382100000|2023-06-21 21:15:00|171412.9|171102.9|171345.1|171110.4|171426.1|171133.4|171345.1|171088.3|295
1687382400000|2023-06-21 21:20:00|171344.9|171133.6|171399.9|171098.6|171410.2|171133.8|171318|171087.1|111
1687382700000|2023-06-21 21:25:00|171399.6|171098.7|171396|171093.7|171408.6|171104.2|171395.9|171087.1|83
1687383000000|2023-06-21 21:30:00|171400.1|171093.9|171424.2|171171.4|171430.8|171180.9|171394.4|171092.9|155
1687383300000|2023-06-21 21:35:00|171424.5|171171.5|171415.5|171195.8|171434.9|171197.5|171415.2|171158.6|93
1687383600000|2023-06-21 21:40:00|171415.4|171196|171416.9|171192.3|171425.8|171197|171412.8|171191.1|200
1687383900000|2023-06-21 21:45:00|171429|171192.2|171430.3|171146.9|171447.6|171194.9|171403.3|171128.9|413
1687384200000|2023-06-21 21:50:00|171439.2|171145.1|171410.8|171100.8|171447|171148.7|171407.5|171097.5|294
1687384500000|2023-06-21 21:55:00|171410.7|171100.7|171383.1|171125|171429.6|171147.6|171380.3|171090.3|199
1687384800000|2023-06-21 22:00:00|171382.5|171124.2|171361.4|171236.4|171417.1|171239.4|171351|171124.2|364
1687385100000|2023-06-21 22:05:00|171362.6|171233.5|171364.2|171239.2|171415.5|171290.5|171361.5|171223.4|176
1687385400000|2023-06-21 22:10:00|171362|171237|171359.2|171234.2|171372.2|171247.2|171354.1|171226.3|120
1687385700000|2023-06-21 22:15:00|171358.2|171233.2|171419.5|171294.5|171429.4|171304.4|171358.2|171233.2|213
1687386000000|2023-06-21 22:20:00|171419.4|171294.4|171417|171292|171423.7|171298.7|171402.9|171277.9|189
1687386300000|2023-06-21 22:25:00|171416.9|171291.9|171396.5|171271.5|171419.2|171294.2|171387.6|171262.6|201
1687386600000|2023-06-21 22:30:00|171396.4|171271.4|171422|171297|171423|171297.5|171392|171267|106
1687386900000|2023-06-21 22:35:00|171421.9|171296.9|171395.7|171270.7|171423.8|171298.8|171389.6|171264.6|145
1687387200000|2023-06-21 22:40:00|171395.6|171270.6|171420.5|171295.5|171431.2|171306.2|171395.6|171270.6|91
1687387500000|2023-06-21 22:45:00|171421.5|171294|171422.2|171297.2|171425.2|171300.2|171415.2|171290.2|93
1687387800000|2023-06-21 22:50:00|171422.3|171297.3|171417.5|171292.5|171425.5|171299.6|171417.5|171292.5|53
1687388100000|2023-06-21 22:55:00|171425.5|171295.7|171433.1|171308.1|171433.1|171308.1|171398.7|171273.7|177
1687388400000|2023-06-21 23:00:00|171433.5|171308.5|171424.9|171299.9|171433.8|171308.8|171408.2|171283.2|144
1687388700000|2023-06-21 23:05:00|171426.9|171301.9|171395.6|171270.6|171426.9|171301.9|171391.9|171266.9|138
1687389000000|2023-06-21 23:10:00|171395.8|171270.8|171394.3|171269.3|171396.1|171271.1|171393.2|171268.2|110
1687389300000|2023-06-21 23:15:00|171394|171269|171393.7|171268.7|171394.6|171269.6|171393.3|171268.3|83
1687389600000|2023-06-21 23:20:00|171393.6|171268.6|171356.9|171231.9|171393.7|171268.7|171351.8|171226.8|84
1687389900000|2023-06-21 23:25:00|171356.1|171231.1|171397|171272|171397.7|171272.7|171356.1|171231.1|96
1687390200000|2023-06-21 23:30:00|171396.9|171271.9|171370.1|171245.1|171413.6|171288.6|171363.9|171238.9|166
1687390500000|2023-06-21 23:35:00|171370|171245|171375.5|171250.5|171381.4|171256.4|171369.5|171244.5|104
1687390800000|2023-06-21 23:40:00|171375.9|171250.9|171367.4|171242.4|171376.7|171251.7|171364.5|171239.5|70
1687391100000|2023-06-21 23:45:00|171367.1|171242.1|171377.6|171252.6|171384.9|171259.9|171365|171240|101
1687391400000|2023-06-21 23:50:00|171378.5|171253.5|171383|171258|171386.5|171261.5|171368.7|171243.7|81
1687391700000|2023-06-21 23:55:00|171382.5|171257.5|171382.7|171257.7|171393.9|171268.9|171377.2|171252.2|81
1687392000000|2023-06-22 00:00:00|171382.8|171257.8|171364.1|171239.1|171387.1|171262.1|171364|171239|160
1687392300000|2023-06-22 00:05:00|171363.6|171238.6|171426|171301|171436.8|171311.8|171357.1|171232.1|208
1687392600000|2023-06-22 00:10:00|171426.6|171301.6|171415.5|171290.5|171439.6|171314.6|171415.5|171290.5|144
1687392900000|2023-06-22 00:15:00|171415.4|171290.4|171408.2|171283.2|171415.4|171290.4|171402.6|171277.6|99
1687393200000|2023-06-22 00:20:00|171408.3|171283.3|171409.1|171284.1|171417.9|171292.9|171407.6|171282.6|110
1687393500000|2023-06-22 00:25:00|171409|171284|171410.2|171285.2|171416.2|171291.2|171405.4|171280.4|111
1687393800000|2023-06-22 00:30:00|171410.1|171285.1|171411.3|171286.3|171414.9|171289.9|171407.9|171282.9|142
1687394100000|2023-06-22 00:35:00|171411.2|171286.2|171410.9|171285.9|171412.3|171287.3|171405.7|171280.7|118
1687394400000|2023-06-22 00:40:00|171411.3|171286.3|171410.9|171285.9|171416.6|171291.6|171410|171285|79
1687394700000|2023-06-22 00:45:00|171411|171286|171409.6|171284.6|171414.8|171289.8|171406.1|171281.1|68
1687395000000|2023-06-22 00:50:00|171409.4|171284.4|171408.9|171283.9|171413|171288|171407.6|171282.6|151
1687395300000|2023-06-22 00:55:00|171408.8|171283.8|171409.8|171284.8|171409.8|171284.8|171382.3|171257.3|139
1687395600000|2023-06-22 01:00:00|171410.3|171285.3|171412.5|171287.5|171420.2|171295.2|171409.9|171284.9|125
1687395900000|2023-06-22 01:05:00|171412.4|171287.4|171386.3|171261.3|171412.6|171287.6|171383.7|171258.7|142
1687396200000|2023-06-22 01:10:00|171386.4|171261.4|171385.8|171260.8|171390.1|171265.1|171385.8|171260.8|76
1687396500000|2023-06-22 01:15:00|171386|171261|171365.2|171240.2|171387.4|171262.4|171365.1|171240.1|109
1687396800000|2023-06-22 01:20:00|171365.4|171240.4|171385.8|171260.8|171386.1|171261.1|171357.3|171232.3|149
1687397100000|2023-06-22 01:25:00|171385.6|171260.6|171413.2|171288.2|171417.7|171292.7|171384.6|171259.6|157
1687397400000|2023-06-22 01:30:00|171413.3|171288.3|171399.3|171274.3|171416.8|171291.8|171388.4|171263.4|319
1687397700000|2023-06-22 01:35:00|171399.4|171274.4|171349|171224|171403.5|171278.5|171346.6|171221.6|294
1687398000000|2023-06-22 01:40:00|171348|171223|171345.6|171220.6|171350.1|171225.1|171341.4|171216.4|263
1687398300000|2023-06-22 01:45:00|171345.7|171220.7|171356.5|171231.5|171366.6|171241.6|171344.8|171219.8|132
1687398600000|2023-06-22 01:50:00|171356.6|171231.6|171352.1|171227.1|171356.8|171231.8|171349.1|171224.1|97
1687398900000|2023-06-22 01:55:00|171352|171227|171354.6|171229.6|171370.9|171245.9|171352|171227|110
1687399200000|2023-06-22 02:00:00|171354.5|171229.5|171356.3|171231.3|171357.6|171232.6|171352.1|171227.1|86
1687399500000|2023-06-22 02:05:00|171355.9|171230.9|171377|171252|171379.8|171254.8|171353.4|171228.4|113
1687399800000|2023-06-22 02:10:00|171376.9|171251.9|171435.4|171310.4|171459.6|171334.6|171376.7|171251.7|770
1687400100000|2023-06-22 02:15:00|171433.8|171308.8|171439.5|171314.5|171460.8|171335.8|171427.1|171302.1|519
1687400400000|2023-06-22 02:20:00|171439.3|171314.3|171419.7|171294.7|171439.5|171314.5|171412.2|171287.2|366
1687400700000|2023-06-22 02:25:00|171419.8|171294.8|171414.4|171289.4|171420.3|171295.3|171414.2|171289.2|163
1687401000000|2023-06-22 02:30:00|171414.6|171289.6|171418.4|171293.4|171421.7|171296.7|171414.1|171289.1|170
1687401300000|2023-06-22 02:35:00|171418.7|171293.7|171421.6|171296.6|171422.4|171297.4|171415.4|171290.4|205
1687401600000|2023-06-22 02:40:00|171421.7|171296.7|171414.4|171289.4|171424.6|171299.6|171413|171288|145
1687401900000|2023-06-22 02:45:00|171416.8|171291.8|171418.1|171293.1|171420.5|171295.5|171413.3|171288.3|179
1687402200000|2023-06-22 02:50:00|171418.2|171293.2|171423.1|171298.1|171424.2|171299.2|171412.6|171287.6|211
1687402500000|2023-06-22 02:55:00|171423.3|171298.3|171415.9|171290.9|171426.4|171301.4|171415.9|171290.9|159
1687402800000|2023-06-22 03:00:00|171415.8|171290.8|171418.6|171293.6|171420|171295|171412.7|171287.7|175
1687403100000|2023-06-22 03:05:00|171418.4|171293.4|171417.1|171292.1|171425.7|171300.7|171406.8|171281.8|301
1687403400000|2023-06-22 03:10:00|171417|171292|171391.6|171266.6|171417.1|171292.1|171389.9|171264.9|337
1687403700000|2023-06-22 03:15:00|171391.8|171266.8|171390.6|171265.6|171421.2|171296.2|171390.5|171265.5|444
1687404000000|2023-06-22 03:20:00|171393.8|171268.8|171423.4|171298.4|171424.1|171299.1|171386.5|171261.5|555
1687404300000|2023-06-22 03:25:00|171423.2|171298.2|171424.6|171299.6|171430.1|171305.1|171414.3|171289.3|355
1687404600000|2023-06-22 03:30:00|171424.7|171299.7|171416.4|171291.4|171425.1|171300.1|171401.7|171276.7|349
1687404900000|2023-06-22 03:35:00|171415|171290|171398.1|171273.1|171424.1|171299.1|171389.7|171264.7|331
1687405200000|2023-06-22 03:40:00|171399.2|171274.2|171421.7|171296.7|171426.9|171301.9|171397.8|171272.8|400
1687405500000|2023-06-22 03:45:00|171421.6|171296.6|171414.4|171289.4|171425.6|171300.6|171411.8|171286.8|299
1687405800000|2023-06-22 03:50:00|171414.3|171289.3|171415.8|171290.8|171424.5|171299.5|171398|171273|421
1687406100000|2023-06-22 03:55:00|171415.7|171290.7|171420.7|171295.7|171426.1|171301.1|171403.1|171278.1|435
1687406400000|2023-06-22 04:00:00|171420.8|171295.8|171400|171275|171427.2|171302.2|171396.9|171271.9|397
1687406700000|2023-06-22 04:05:00|171401.4|171276.4|171420.6|171295.6|171421.1|171296.1|171395.6|171270.6|667
1687407000000|2023-06-22 04:10:00|171420.9|171295.9|171423.1|171298.1|171431.1|171306.1|171408.9|171283.9|477
1687407300000|2023-06-22 04:15:00|171423|171298|171449.3|171324.3|171458.3|171333.3|171421.6|171296.6|225
1687407600000|2023-06-22 04:20:00|171449.2|171324.2|171460.3|171335.3|171460.4|171335.4|171438.5|171313.5|282
1687407900000|2023-06-22 04:25:00|171460.4|171335.4|171480.7|171355.7|171480.8|171355.8|171457.7|171332.7|226
1687408200000|2023-06-22 04:30:00|171481.8|171356.8|171514.1|171389.1|171516.4|171391.4|171481.8|171356.8|299
1687408500000|2023-06-22 04:35:00|171514|171389|171496.1|171371.1|171514.5|171389.5|171496|171371|188
1687408800000|2023-06-22 04:40:00|171496.2|171371.2|171474.8|171349.8|171496.4|171371.4|171474.8|171349.8|153
1687409100000|2023-06-22 04:45:00|171474.9|171349.9|171516.6|171391.6|171517.1|171392.1|171472.8|171347.8|172
1687409400000|2023-06-22 04:50:00|171516.3|171391.3|171511.4|171386.4|171540.7|171415.7|171505.5|171380.5|201
1687409700000|2023-06-22 04:55:00|171511.5|171386.5|171515.8|171390.8|171544|171419|171511.5|171386.5|346
1687410000000|2023-06-22 05:00:00|171516.6|171391.6|171533.2|171408.2|171539.4|171414.4|171508.8|171383.8|481
1687410300000|2023-06-22 05:05:00|171533.6|171408.6|171518|171393|171534.6|171409.6|171487.6|171362.6|601
1687410600000|2023-06-22 05:10:00|171516.3|171391.3|171508|171383|171518.1|171393.1|171508|171383|275
1687410900000|2023-06-22 05:15:00|171508.1|171383.1|171492.8|171367.8|171510.4|171385.4|171481.7|171356.7|229
1687411200000|2023-06-22 05:20:00|171492.9|171367.9|171481.6|171356.6|171493.6|171368.6|171479.1|171354.1|544
1687411500000|2023-06-22 05:25:00|171482.1|171357.1|171477.3|171352.3|171485.8|171360.8|171474.6|171349.6|453
1687411800000|2023-06-22 05:30:00|171477.4|171352.4|171502.8|171377.8|171502.8|171377.8|171477.2|171352.2|341
1687412100000|2023-06-22 05:35:00|171500.9|171375.9|171475.7|171350.7|171513.4|171388.4|171454.7|171329.7|697
1687412400000|2023-06-22 05:40:00|171476|171351|171512.8|171387.8|171521.9|171396.9|171469|171344|596
1687412700000|2023-06-22 05:45:00|171514.3|171389.3|171474.6|171349.6|171514.7|171389.7|171471|171346|609
1687413000000|2023-06-22 05:50:00|171474.5|171349.5|171459.5|171334.5|171482.2|171357.2|171457.9|171332.9|567
1687413300000|2023-06-22 05:55:00|171459.7|171334.7|171518.8|171393.8|171525.3|171400.3|171459.7|171334.7|615
1687413600000|2023-06-22 06:00:00|171518|171393|171455.4|171330.4|171537.1|171412.1|171381.2|171256.2|722
1687413900000|2023-06-22 06:05:00|171455.3|171330.3|171481.3|171356.3|171556.8|171431.8|171374.4|171249.4|642
1687414200000|2023-06-22 06:10:00|171481.4|171356.4|171523.1|171398.1|171543|171418|171461.5|171336.5|617
1687414500000|2023-06-22 06:15:00|171519.9|171394.9|171541.5|171416.5|171610.1|171485.1|171404.5|171279.5|602
1687414800000|2023-06-22 06:20:00|171542.4|171417.4|171570.4|171445.4|171610.7|171485.7|171504|171379|525
1687415100000|2023-06-22 06:25:00|171570.2|171445.2|171518.5|171393.5|171573.7|171448.7|171517.5|171392.5|511
1687415400000|2023-06-22 06:30:00|171518.4|171393.4|171468.7|171343.7|171577.6|171452.6|171462.8|171337.8|556
1687415700000|2023-06-22 06:35:00|171468.5|171343.5|171543.7|171418.7|171573|171448|171468.5|171343.5|539
1687416000000|2023-06-22 06:40:00|171543.6|171418.6|171512.2|171387.2|171544.5|171419.5|171484|171359|499
1687416300000|2023-06-22 06:45:00|171511|171386|171539|171414|171548.3|171423.3|171509.2|171384.2|653
1687416600000|2023-06-22 06:50:00|171542.6|171417.6|171491.7|171366.7|171556.8|171431.8|171474.9|171349.9|785
1687416900000|2023-06-22 06:55:00|171491.4|171366.4|171550.5|171425.5|171562.9|171437.9|171482.5|171357.5|551
1687417200000|2023-06-22 07:00:00|171547.7|171422.7|171581|171456|171658.7|171533.7|171526.1|171401.1|741
1687417500000|2023-06-22 07:05:00|171580.9|171455.9|171553.3|171428.3|171624.5|171499.5|171493.4|171368.4|727
1687417800000|2023-06-22 07:10:00|171544|171419|171580|171455|171588.5|171463.5|171490.5|171365.5|711
1687418100000|2023-06-22 07:15:00|171579.9|171454.9|171531.8|171406.8|171586.8|171461.8|171467.1|171342.1|751
1687418400000|2023-06-22 07:20:00|171531.7|171406.7|171556|171431|171624.8|171499.8|171501.6|171376.6|680
1687418700000|2023-06-22 07:25:00|171556.2|171431.2|171632.4|171507.4|171642.6|171517.6|171553.7|171428.7|664
1687419000000|2023-06-22 07:30:00|171632.1|171507.1|171604.3|171479.3|171632.2|171507.2|171559.6|171434.6|711
1687419300000|2023-06-22 07:35:00|171604.2|171479.2|171518.3|171393.3|171637.1|171512.1|171508|171383|737
1687419600000|2023-06-22 07:40:00|171518.4|171393.4|171434.5|171309.5|171531.7|171406.7|171377.7|171252.7|744
1687419900000|2023-06-22 07:45:00|171434.8|171309.8|171487.9|171362.9|171516.5|171391.5|171434.6|171309.6|641
1687420200000|2023-06-22 07:50:00|171487.8|171362.8|171494.8|171369.8|171495.2|171370.2|171460.6|171335.6|700
1687420500000|2023-06-22 07:55:00|171494.6|171369.6|171545.9|171420.9|171564.4|171439.4|171493.6|171368.6|589
1687420800000|2023-06-22 08:00:00|171541.3|171416.3|171465.7|171340.7|171559.5|171434.5|171421.3|171296.3|659
1687421100000|2023-06-22 08:05:00|171465.8|171340.8|171391.3|171266.3|171481.2|171356.2|171380.6|171255.6|697
1687421400000|2023-06-22 08:10:00|171391.2|171266.2|171407.3|171282.3|171445|171320|171366.7|171241.7|575
1687421700000|2023-06-22 08:15:00|171407.2|171282.2|171373.9|171248.9|171462.2|171337.2|171371.9|171246.9|518
1687422000000|2023-06-22 08:20:00|171373.8|171248.8|171438|171313|171465.6|171340.6|171362.3|171237.3|648
1687422300000|2023-06-22 08:25:00|171437.9|171312.9|171456.6|171331.6|171510.3|171385.3|171427|171302|512
1687422600000|2023-06-22 08:30:00|171453.8|171328.8|171396.8|171271.8|171453.8|171328.8|171396.4|171271.4|565
1687422900000|2023-06-22 08:35:00|171396.7|171271.7|171335.8|171210.8|171396.8|171271.8|171332.4|171207.4|513
1687423200000|2023-06-22 08:40:00|171335.9|171210.9|171354|171229|171354.4|171229.4|171304.1|171179.1|622
1687423500000|2023-06-22 08:45:00|171353.8|171228.8|171297.6|171172.6|171353.8|171228.8|171278.1|171153.1|612
1687423800000|2023-06-22 08:50:00|171297.5|171172.5|171300.5|171175.5|171307.9|171182.9|171272.1|171147.1|464
1687424100000|2023-06-22 08:55:00|171299.2|171174.2|171279.4|171154.4|171309.5|171184.5|171278.7|171153.7|627
1687424400000|2023-06-22 09:00:00|171278.2|171153.2|171222.5|171097.5|171303.8|171178.8|171221.3|171096.3|638
1687424700000|2023-06-22 09:05:00|171221.5|171096.5|171241.9|171116.9|171277.5|171152.5|171185.6|171060.6|517
1687425000000|2023-06-22 09:10:00|171242|171117|171284.7|171159.7|171288.9|171163.9|171235|171110|449
1687425300000|2023-06-22 09:15:00|171284.9|171159.9|171300.6|171175.6|171304.8|171179.8|171283|171158|577
1687425600000|2023-06-22 09:20:00|171303.7|171178.7|171264.4|171139.4|171361.7|171236.7|171262.6|171137.6|680
1687425900000|2023-06-22 09:25:00|171264.3|171139.3|171265.7|171140.7|171267.6|171142.6|171257.2|171132.2|751
1687426200000|2023-06-22 09:30:00|171265.8|171140.8|171228.3|171103.3|171265.8|171140.8|171226.4|171101.4|701
1687426500000|2023-06-22 09:35:00|171228.8|171103.8|171357.3|171232.3|171360|171235|171228.3|171103.3|633
1687426800000|2023-06-22 09:40:00|171356.8|171231.8|171359.6|171234.6|171361.7|171236.7|171352.5|171227.5|506
1687427100000|2023-06-22 09:45:00|171359.4|171234.4|171320.1|171195.1|171362.3|171237.3|171318.5|171193.5|692
1687427400000|2023-06-22 09:50:00|171319.9|171194.9|171355.2|171230.2|171364.6|171239.6|171297.7|171172.7|637
1687427700000|2023-06-22 09:55:00|171355.3|171230.3|171322|171197|171382.3|171257.3|171314.8|171189.8|597
1687428000000|2023-06-22 10:00:00|171322.7|171197.7|171277.4|171152.4|171340.9|171215.9|171249.1|171124.1|545
1687428300000|2023-06-22 10:05:00|171278.3|171153.3|171253.9|171128.9|171280|171155|171250|171125|523
1687428600000|2023-06-22 10:10:00|171253.8|171128.8|171266.2|171141.2|171277.6|171152.6|171245.8|171120.8|488
1687428900000|2023-06-22 10:15:00|171266.3|171141.3|171260.5|171135.5|171278.7|171153.7|171253.1|171128.1|620
1687429200000|2023-06-22 10:20:00|171260.3|171135.3|171271.4|171146.4|171279.2|171154.2|171249.7|171124.7|634
1687429500000|2023-06-22 10:25:00|171271.7|171146.7|171295.9|171170.9|171315|171190|171264.6|171139.6|572
1687429800000|2023-06-22 10:30:00|171295.7|171170.7|171332.2|171207.2|171339.1|171214.1|171295.7|171170.7|355
1687430100000|2023-06-22 10:35:00|171332.4|171207.4|171326.2|171201.2|171335.4|171210.4|171310.3|171185.3|616
1687430400000|2023-06-22 10:40:00|171326.1|171201.1|171332.8|171207.8|171333.9|171208.9|171319|171194|384
1687430700000|2023-06-22 10:45:00|171332.4|171207.4|171344.5|171219.5|171388.1|171263.1|171331.2|171206.2|461
1687431000000|2023-06-22 10:50:00|171344.6|171219.6|171337.5|171212.5|171345.2|171220.2|171267.2|171142.2|416
1687431300000|2023-06-22 10:55:00|171337.6|171212.6|171330.9|171205.9|171339.5|171214.5|171323.3|171198.3|407
1687431600000|2023-06-22 11:00:00|171330.5|171205.5|171456.8|171331.8|171481.5|171356.5|171303.5|171178.5|658
1687431900000|2023-06-22 11:05:00|171457.1|171332.1|171444.2|171319.2|171486.8|171361.8|171386.3|171261.3|718
1687432200000|2023-06-22 11:10:00|171445.1|171320.1|171465.9|171340.9|171534.4|171409.4|171429.4|171304.4|719
1687432500000|2023-06-22 11:15:00|171465.8|171340.8|171339.5|171214.5|171473.7|171348.7|171339.5|171214.5|581
1687432800000|2023-06-22 11:20:00|171348.4|171223.4|171436.7|171311.7|171439.2|171314.2|171300.4|171175.4|622
1687433100000|2023-06-22 11:25:00|171436.8|171311.8|171468.9|171343.9|171516.6|171391.6|171434.1|171309.1|592
1687433400000|2023-06-22 11:30:00|171472.6|171347.6|171436.1|171311.1|171587.3|171462.3|171380.5|171255.5|718
1687433700000|2023-06-22 11:35:00|171436.3|171311.3|171391.9|171266.9|171463.8|171338.8|171276.5|171151.5|790
1687434000000|2023-06-22 11:40:00|171392.4|171267.4|171489.1|171364.1|171501.6|171376.6|171374.9|171249.9|642
1687434300000|2023-06-22 11:45:00|171488.4|171363.4|171431.3|171306.3|171502.6|171377.6|171415.6|171290.6|659
1687434600000|2023-06-22 11:50:00|171431.8|171306.8|171418.2|171293.2|171532.6|171407.6|171409.8|171284.8|614
1687434900000|2023-06-22 11:55:00|171417.5|171292.5|171474|171349|171498.6|171373.6|171417.2|171292.2|480
1687435200000|2023-06-22 12:00:00|171473.4|171348.4|171525.3|171400.3|171569.1|171444.1|171471.7|171346.7|624
1687435500000|2023-06-22 12:05:00|171526.2|171401.2|171593.1|171468.1|171608.4|171483.4|171509.2|171384.2|589
1687435800000|2023-06-22 12:10:00|171593.3|171468.3|171614|171489|171632.4|171507.4|171514.8|171389.8|623
1687436100000|2023-06-22 12:15:00|171613.6|171488.6|171745.3|171620.3|171747.8|171622.8|171612.9|171487.9|600
1687436400000|2023-06-22 12:20:00|171749.2|171624.2|171766.1|171641.1|171866.8|171741.8|171736.5|171611.5|676
1687436700000|2023-06-22 12:25:00|171765.8|171640.8|171733.8|171608.8|171766.4|171660.8|171678.1|171553.1|660
1687437000000|2023-06-22 12:30:00|171732.9|171604.4|171613.1|171488.1|171735.4|171610.4|171583.6|171458.6|844
1687437300000|2023-06-22 12:35:00|171613.3|171488.3|171823.6|171698.6|171827.2|171702.2|171613.3|171488.3|751
1687437600000|2023-06-22 12:40:00|171819.3|171694.3|171963.9|171838.9|171969.8|171844.8|171785.2|171660.2|832
1687437900000|2023-06-22 12:45:00|171965.2|171840.2|171888.9|171763.9|171966.2|171841.2|171844.4|171719.4|848
1687438200000|2023-06-22 12:50:00|171889.4|171764.4|171857|171732|171911.9|171786.9|171807.5|171682.5|858
1687438500000|2023-06-22 12:55:00|171857.8|171732.8|171811.8|171761.8|171895.6|171770.6|171809.4|171699.8|856
1687438800000|2023-06-22 13:00:00|171811.2|171761.2|171921.3|171796.3|171972.4|171847.4|171809.1|171716.5|812
1687439100000|2023-06-22 13:05:00|171920.8|171795.8|172057.8|171932.8|172082.2|171957.2|171916|171791|800
1687439400000|2023-06-22 13:10:00|172057.9|171932.9|172070|171945|172152.2|172027.2|171927|171802|777
1687439700000|2023-06-22 13:15:00|172068.6|171943.6|171779.6|171654.6|172082.3|171957.3|171770.5|171645.5|813
1687440000000|2023-06-22 13:20:00|171779.2|171654.2|171768.8|171643.8|171814.8|171689.8|171694.1|171569.1|669
1687440300000|2023-06-22 13:25:00|171768.3|171643.3|171701|171576|171797.7|171672.7|171660.5|171554.3|704
1687440600000|2023-06-22 13:30:00|171700.7|171575.7|171676.4|171551.4|171806|171706|171619.3|171507.9|790
1687440900000|2023-06-22 13:35:00|171676.5|171551.5|171571.9|171446.9|171677.4|171557.7|171453.9|171347.2|803
1687441200000|2023-06-22 13:40:00|171572.8|171447.8|171539.9|171414.9|171581.1|171456.1|171502.5|171377.5|767
1687441500000|2023-06-22 13:45:00|171539.8|171414.8|171523.3|171398.3|171569|171444|171453.2|171328.2|681
1687441800000|2023-06-22 13:50:00|171522.2|171397.2|171501.8|171376.8|171523.6|171398.6|171366|171247.1|723
1687442100000|2023-06-22 13:55:00|171509.9|171384.9|171483.9|171358.9|171529.6|171404.6|171434.3|171309.3|602
1687442400000|2023-06-22 14:00:00|171483.8|171358.8|171553.4|171503.4|171613.2|171505.2|171482.6|171357.6|673
1687442700000|2023-06-22 14:05:00|171553.6|171503.6|171681.1|171556.1|171690.4|171565.4|171492.1|171400.5|852
1687443000000|2023-06-22 14:10:00|171680.8|171555.8|171597.4|171472.4|171759.1|171638.1|171565.9|171440.9|775
1687443300000|2023-06-22 14:15:00|171597.9|171472.9|171498.4|171373.4|171606.5|171491.9|171478|171353|784
1687443600000|2023-06-22 14:20:00|171498.5|171373.5|171478.5|171353.5|171600.2|171475.2|171474.1|171349.1|737
1687443900000|2023-06-22 14:25:00|171477.8|171352.8|171564.4|171439.4|171565.7|171440.7|171376.8|171286.1|772
1687444200000|2023-06-22 14:30:00|171564.7|171439.7|171741.8|171616.8|171743.9|171618.9|171542.3|171417.3|719
1687444500000|2023-06-22 14:35:00|171742.1|171617.1|171669.9|171544.9|171744.3|171619.3|171663.6|171538.6|673
1687444800000|2023-06-22 14:40:00|171669.8|171544.8|171690.7|171565.7|171721.5|171596.5|171661.6|171536.6|731
1687445100000|2023-06-22 14:45:00|171690.8|171565.8|171781.1|171656.1|171790.4|171665.4|171676.6|171551.6|747
1687445400000|2023-06-22 14:50:00|171784.1|171659.1|171809.1|171684.1|171853.6|171728.6|171727.4|171602.4|829
1687445700000|2023-06-22 14:55:00|171809.2|171684.2|171956.8|171831.8|171979|171854|171763.8|171638.8|852
1687446000000|2023-06-22 15:00:00|171956.3|171831.3|171836.9|171711.9|172052.3|171930|171836.6|171711.6|842
1687446300000|2023-06-22 15:05:00|171836.8|171711.8|171719.6|171594.6|171837.2|171712.2|171719.3|171594.3|645
1687446600000|2023-06-22 15:10:00|171719.7|171594.7|171712.1|171587.1|171780.8|171655.8|171675.8|171550.8|749
1687446900000|2023-06-22 15:15:00|171712.7|171587.7|171702.1|171577.1|171714.1|171589.1|171685.1|171560.1|685
1687447200000|2023-06-22 15:20:00|171702.2|171577.2|171788.7|171663.7|171806.3|171681.3|171701.3|171576.3|716
1687447500000|2023-06-22 15:25:00|171790.5|171665.5|171741.7|171616.7|171792.1|171667.1|171732.2|171607.2|668
1687447800000|2023-06-22 15:30:00|171741.6|171616.6|171717.4|171592.4|171745.3|171620.3|171712.3|171587.3|667
1687448100000|2023-06-22 15:35:00|171716.9|171591.9|171602.7|171477.7|171729.7|171604.7|171575.6|171450.6|782
1687448400000|2023-06-22 15:40:00|171602.9|171477.9|171585.8|171460.8|171652.1|171527.1|171585.8|171460.8|722
1687448700000|2023-06-22 15:45:00|171586.7|171461.7|171596.9|171471.9|171603.7|171537.4|171500.8|171403|677
1687449000000|2023-06-22 15:50:00|171596.7|171471.7|171606.8|171481.8|171612.5|171487.5|171569.6|171444.6|512
1687449300000|2023-06-22 15:55:00|171606.5|171481.5|171587.4|171462.4|171629.6|171524.3|171553.1|171438.7|663
1687449600000|2023-06-22 16:00:00|171587.9|171462.9|171623.7|171498.7|171666.8|171616.8|171567.4|171452.1|765
1687449900000|2023-06-22 16:05:00|171623.9|171498.9|171643.2|171518.2|171687.7|171593.9|171584.1|171459.1|668
1687450200000|2023-06-22 16:10:00|171643.3|171518.3|171677.5|171552.5|171681.3|171556.3|171569.7|171450|584
1687450500000|2023-06-22 16:15:00|171676.6|171551.6|171702.2|171577.2|171716.4|171591.4|171626.9|171501.9|652
1687450800000|2023-06-22 16:20:00|171701.9|171576.9|171728.5|171603.5|171741.9|171654.1|171691.5|171573.5|573
1687451100000|2023-06-22 16:25:00|171728.3|171603.3|171718.7|171593.7|171729.5|171641.2|171644.2|171519.2|569
1687451400000|2023-06-22 16:30:00|171718.6|171593.6|171726.1|171601.1|171741.5|171616.5|171718.2|171593.2|495
1687451700000|2023-06-22 16:35:00|171726.2|171601.2|171756.6|171631.6|171765.4|171640.4|171673.3|171548.3|529
1687452000000|2023-06-22 16:40:00|171756.5|171631.5|171705.3|171580.3|171763.7|171638.7|171704.5|171579.5|515
1687452300000|2023-06-22 16:45:00|171706.1|171581.1|171695.8|171570.8|171711.8|171611.8|171657.1|171532.1|682
1687452600000|2023-06-22 16:50:00|171695.5|171570.5|171753.5|171628.5|171760.7|171645.6|171695.2|171570.4|612
1687452900000|2023-06-22 16:55:00|171753.4|171628.4|171754.3|171629.3|171771.4|171646.4|171750.9|171625.9|483
1687453200000|2023-06-22 17:00:00|171754.2|171629.2|171842.6|171717.6|171889.6|171816.9|171751.4|171626.4|659
1687453500000|2023-06-22 17:05:00|171843.9|171718.9|171865.3|171740.3|171890.5|171765.5|171776.1|171651.1|623
1687453800000|2023-06-22 17:10:00|171868.2|171743.2|171856|171731|171898.3|171773.3|171841.3|171716.3|677
1687454100000|2023-06-22 17:15:00|171856.1|171731.1|171902.5|171777.5|171903.4|171778.4|171818.5|171693.5|580
1687454400000|2023-06-22 17:20:00|171902.6|171777.6|171837.4|171712.4|171903.3|171778.3|171836.4|171711.4|595
1687454700000|2023-06-22 17:25:00|171841.6|171716.6|171961.4|171836.4|171965.6|171840.6|171840.7|171715.7|624
1687455000000|2023-06-22 17:30:00|171961.3|171836.3|171904.1|171779.1|171961.3|171836.3|171903.1|171778.1|636
1687455300000|2023-06-22 17:35:00|171904|171779|171878.4|171753.4|171906.7|171781.7|171874.3|171749.3|569
1687455600000|2023-06-22 17:40:00|171877.6|171752.6|171944|171819|171971|171883.8|171877.6|171752.6|487
1687455900000|2023-06-22 17:45:00|171943.2|171818.2|171973.1|171848.1|172013.4|171888.4|171907.4|171810.9|645
1687456200000|2023-06-22 17:50:00|171972.8|171847.8|171988.8|171863.8|172034.9|171909.9|171971.8|171846.8|669
1687456500000|2023-06-22 17:55:00|171988.2|171863.2|171906.3|171856.3|171990.5|171865.5|171903.8|171802.3|651
1687456800000|2023-06-22 18:00:00|171906.2|171856.2|171933|171808|171954.3|171856.7|171786.4|171705.7|792
1687457100000|2023-06-22 18:05:00|171933.4|171808.4|171885.3|171760.3|171944.1|171819.1|171837.1|171712.1|591
1687457400000|2023-06-22 18:10:00|171885.5|171760.5|171920.7|171795.7|171922.9|171797.9|171869.2|171744.2|511
1687457700000|2023-06-22 18:15:00|171921.9|171796.9|171981.7|171856.7|171984.4|171875.3|171862.3|171737.3|510
1687458000000|2023-06-22 18:20:00|171982.3|171857.3|171991|171866|172010.1|171885.1|171968.4|171843.4|509
1687458300000|2023-06-22 18:25:00|171990.2|171865.2|171942.2|171817.2|171993.3|171868.3|171928|171803|520
1687458600000|2023-06-22 18:30:00|171939.3|171814.3|171952.8|171902.8|171990.1|171940.1|171903.1|171778.1|611
1687458900000|2023-06-22 18:35:00|171990.2|171865.2|172018.6|171893.6|172049.7|171969.2|171990|171865|611
1687459200000|2023-06-22 18:40:00|172018.9|171893.9|172064.8|171939.8|172067.6|171978.9|172009.3|171884.3|613
1687459500000|2023-06-22 18:45:00|172064.6|171939.6|172036.2|171911.2|172120.8|171995.8|172035.5|171910.5|605
1687459800000|2023-06-22 18:50:00|172035.3|171910.3|172075.9|171950.9|172086.1|171961.1|171989.2|171864.2|638
1687460100000|2023-06-22 18:55:00|172075.4|171950.4|172077.7|171869.6|172087.3|171962.3|171941.1|171816.1|775
1687460400000|2023-06-22 19:00:00|172073.4|171879.8|171924.1|171799.1|172074.6|171900.6|171894.9|171769.9|659
1687460700000|2023-06-22 19:05:00|171925.1|171800.1|171756.1|171631.1|171940.3|171815.3|171755.9|171630.9|595
1687461000000|2023-06-22 19:10:00|171756|171631|171772.4|171647.4|171844.8|171719.8|171743.3|171618.3|555
1687461300000|2023-06-22 19:15:00|171783.4|171658.4|171746|171621|171794|171669|171693.4|171568.4|675
1687461600000|2023-06-22 19:20:00|171746.1|171621.1|171760.3|171635.3|171762.8|171637.8|171655.9|171530.9|634
1687461900000|2023-06-22 19:25:00|171760.4|171635.4|171758|171633|171763|171638|171739.9|171614.9|495
1687462200000|2023-06-22 19:30:00|171757.1|171632.1|171742.7|171617.7|171787.2|171662.2|171707.6|171582.6|518
1687462500000|2023-06-22 19:35:00|171742.8|171617.8|171697.9|171572.9|171749.2|171624.2|171690.6|171565.6|469
1687462800000|2023-06-22 19:40:00|171697.7|171572.7|171717.8|171592.8|171721.8|171596.8|171688.6|171563.6|507
1687463100000|2023-06-22 19:45:00|171717.7|171592.7|171721.4|171596.4|171743.5|171618.5|171691.2|171566.2|640
1687463400000|2023-06-22 19:50:00|171720.2|171595.2|171745.1|171620.1|171745.1|171620.1|171710.4|171585.4|561
1687463700000|2023-06-22 19:55:00|171752.1|171627.1|171792.5|171667.5|171802.9|171677.9|171749.3|171624.3|520
1687464000000|2023-06-22 20:00:00|171790.6|171665.6|171844.4|171719.4|171853.7|171728.7|171783.4|171658.4|503
1687464300000|2023-06-22 20:05:00|171844.1|171719.1|171861.3|171736.3|171868.6|171743.6|171843|171718|384
1687464600000|2023-06-22 20:10:00|171861.2|171736.2|171932.5|171807.5|171932.5|171807.5|171858.5|171733.5|388
1687464900000|2023-06-22 20:15:00|171932.1|171807.1|171902.2|171777.2|171932.5|171807.5|171886.7|171761.7|270
1687465200000|2023-06-22 20:20:00|171902.1|171777.1|171929.8|171804.8|171943.2|171818.2|171898.6|171773.6|481
1687465500000|2023-06-22 20:25:00|171929.7|171804.7|171968.6|171843.6|171969.9|171844.9|171916.9|171791.9|291
1687465800000|2023-06-22 20:30:00|171969.2|171844.2|171953.3|171828.3|171969.5|171844.5|171950.1|171825.1|476
1687466100000|2023-06-22 20:35:00|171953.2|171828.2|171930.1|171805.1|171955.6|171830.6|171925.3|171800.3|245
1687466400000|2023-06-22 20:40:00|171931.1|171806.1|171957.4|171832.4|171959.8|171834.8|171931.1|171806.1|288
1687466700000|2023-06-22 20:45:00|171957.7|171832.7|171957.3|171832.3|171961.5|171836.5|171951.8|171826.8|340
1687467000000|2023-06-22 20:50:00|171957.4|171832.4|171940.4|171815.4|171958.8|171833.8|171929.4|171804.4|249
1687467300000|2023-06-22 20:55:00|171938.6|171813.6|171968.9|171658.9|171978.7|171842|171891.6|171658.9|488
1687467600000|2023-06-22 21:00:00|171982.2|171672.2|172024.5|171714.5|172024.9|171714.9|171918.7|171608.7|85
1687467900000|2023-06-22 21:05:00|172024.6|171714.6|172013.6|171703.6|172031.8|171721.8|172012.4|171702.4|42
1687468200000|2023-06-22 21:10:00|172012|171702|172012.6|171702.6|172033.5|171726.2|172003.9|171693.9|160
1687468500000|2023-06-22 21:15:00|172011.9|171701.9|172009.5|171699.5|172014|171704|172002.5|171692.5|54
1687468800000|2023-06-22 21:20:00|172009.4|171699.4|172011.8|171710.7|172012.2|171717.7|172008.6|171698.8|38
1687469100000|2023-06-22 21:25:00|172011.7|171710.8|172007.9|171697.9|172016.9|171718.5|172006.8|171696.8|25
1687469400000|2023-06-22 21:30:00|172008.1|171698.1|171987.1|171730.3|172016.7|171730.3|171987.1|171697.8|119
1687469700000|2023-06-22 21:35:00|171987|171730.4|171990|171725|171991.3|171732.9|171975.9|171724.6|100
1687470000000|2023-06-22 21:40:00|171990.1|171724.9|171996.4|171723.6|172030.5|171729.8|171981.5|171671.5|150
1687470300000|2023-06-22 21:45:00|172000|171725.4|171977.6|171712.7|172009.2|171746.4|171919.5|171609.5|258
1687470600000|2023-06-22 21:50:00|171977.7|171712.8|171995.1|171715.8|171995.4|171721.2|171969.2|171711.9|97
1687470900000|2023-06-22 21:55:00|171995|171715.9|171938.7|171733.9|172000.2|171733.9|171938.7|171657.9|112
1687471200000|2023-06-22 22:00:00|171938.9|171734.1|171952|171765.4|171995.4|171766.1|171938.9|171719.2|202
1687471500000|2023-06-22 22:05:00|171952.7|171762.9|171930.3|171770.1|171994.4|171777.4|171930.3|171720.5|214
1687471800000|2023-06-22 22:10:00|171930.2|171770|171963.7|171761.8|171972.6|171776.5|171922.3|171749.4|146
1687472100000|2023-06-22 22:15:00|171963.5|171756.5|171957.5|171772.6|171968.6|171794.3|171923.7|171742.1|132
1687472400000|2023-06-22 22:20:00|171957.3|171775.3|171931.7|171744|171963.3|171795.4|171921.9|171734.3|158
1687472700000|2023-06-22 22:25:00|171931.6|171740.3|171923.9|171759|171936|171770.7|171909|171739.5|177
1687473000000|2023-06-22 22:30:00|171923.6|171758.7|171920.3|171790.3|171929.7|171790.3|171908.3|171753|216
1687473300000|2023-06-22 22:35:00|171920.2|171790.4|171929.1|171804.1|171939.1|171804.2|171915.6|171785.4|260
1687473600000|2023-06-22 22:40:00|171936.8|171793.4|171920.6|171795.6|171937.7|171804.4|171913.1|171785.7|198
1687473900000|2023-06-22 22:45:00|171920.4|171795.4|171916.2|171791.2|171930.1|171804|171914|171788.2|104
1687474200000|2023-06-22 22:50:00|171916.1|171791.1|171903.2|171766.4|171923|171794|171895.8|171765.8|122
1687474500000|2023-06-22 22:55:00|171903.1|171766.6|171898.2|171773.2|171908.1|171773.9|171896.8|171760.7|117
1687474800000|2023-06-22 23:00:00|171897.8|171772.8|171915|171790|171917|171792|171894.2|171769.2|152
1687475100000|2023-06-22 23:05:00|171915.1|171790.1|171936.4|171811.4|171942.8|171817.8|171914.5|171789.5|115
1687475400000|2023-06-22 23:10:00|171936.2|171811.2|171937.4|171812.4|171945|171820|171935.3|171810.3|96
1687475700000|2023-06-22 23:15:00|171937.7|171812.7|171934.5|171809.5|171939.3|171814.3|171916.2|171791.2|129
1687476000000|2023-06-22 23:20:00|171934.4|171809.4|171937.5|171812.5|171939.8|171814.8|171918.9|171793.9|151
1687476300000|2023-06-22 23:25:00|171937.3|171812.3|171916.5|171791.5|171941.2|171816.2|171912.6|171787.6|84
1687476600000|2023-06-22 23:30:00|171916|171791|171912.9|171787.9|171916.9|171791.9|171910.4|171785.4|130
1687476900000|2023-06-22 23:35:00|171912.1|171787.1|171912|171787|171917.1|171792.1|171909.1|171784.1|71
1687477200000|2023-06-22 23:40:00|171912.5|171787.5|171903.5|171778.5|171913.7|171788.7|171891.6|171766.6|102
1687477500000|2023-06-22 23:45:00|171904.8|171779.8|171900.4|171775.4|171913.1|171788.1|171897|171772|54
1687477800000|2023-06-22 23:50:00|171904.9|171779.9|171907.9|171782.9|171909.7|171784.7|171897.1|171772.1|66
1687478100000|2023-06-22 23:55:00|171907.4|171782.4|171939.7|171814.7|171942.9|171817.9|171903.4|171778.4|100
1687478400000|2023-06-23 00:00:00|171941.1|171816.1|171921.5|171796.5|171944.5|171819.5|171917.3|171792.3|215
1687478700000|2023-06-23 00:05:00|171921.8|171796.8|171910.3|171785.3|171921.8|171796.8|171904.6|171779.6|173
1687479000000|2023-06-23 00:10:00|171910.4|171785.4|171919.6|171794.6|171939.9|171814.9|171910.2|171785.2|201
1687479300000|2023-06-23 00:15:00|171919.7|171794.7|171907.6|171782.6|171919.7|171794.7|171905.7|171780.7|219
1687479600000|2023-06-23 00:20:00|171907.7|171782.7|171908.9|171783.9|171916.1|171791.1|171905.6|171780.6|153
1687479900000|2023-06-23 00:25:00|171908.8|171783.8|171883.8|171758.8|171911.7|171786.7|171877.7|171752.7|121
1687480200000|2023-06-23 00:30:00|171883.2|171758.2|171942.3|171817.3|171944.5|171819.5|171883.2|171758.2|137
1687480500000|2023-06-23 00:35:00|171940.6|171815.6|171943.2|171818.2|171965.5|171840.5|171936.7|171811.7|182
1687480800000|2023-06-23 00:40:00|171943|171818|171940.5|171815.5|171947.9|171822.9|171932.7|171807.7|321
1687481100000|2023-06-23 00:45:00|171941.3|171816.3|171911.9|171786.9|171942.4|171817.4|171906.6|171781.6|351
1687481400000|2023-06-23 00:50:00|171912|171787|171902.2|171777.2|171915.4|171790.4|171890.9|171765.9|458
1687481700000|2023-06-23 00:55:00|171901.6|171776.6|171904.3|171779.3|171925.1|171800.1|171889.2|171764.2|426
1687482000000|2023-06-23 01:00:00|171904.5|171779.5|171965.1|171840.1|171978.3|171853.3|171894.4|171769.4|384
1687482300000|2023-06-23 01:05:00|171965|171840|171936.5|171811.5|171968.1|171843.1|171932.2|171807.2|391
1687482600000|2023-06-23 01:10:00|171936.6|171811.6|171937.2|171812.2|171943.5|171818.5|171935|171810|117
1687482900000|2023-06-23 01:15:00|171936.8|171811.8|171942.6|171817.6|171952.1|171827.1|171933.1|171808.1|225
1687483200000|2023-06-23 01:20:00|171942.5|171817.5|171971.9|171846.9|171980.9|171855.9|171942.5|171817.5|562
1687483500000|2023-06-23 01:25:00|171971.8|171846.8|171945.7|171820.7|171975|171850|171931.7|171806.7|495
1687483800000|2023-06-23 01:30:00|171948|171823|171994.7|171869.7|172006.8|171881.8|171948|171823|540
1687484100000|2023-06-23 01:35:00|171994.5|171869.5|172001.9|171876.9|172001.9|171876.9|171961.5|171836.5|524
1687484400000|2023-06-23 01:40:00|172001.8|171876.8|172024.1|171899.1|172027.1|171902.1|171997.6|171872.6|603
1687484700000|2023-06-23 01:45:00|172024.3|171899.3|172118.8|171993.8|172118.8|171993.8|172024.3|171899.3|411
1687485000000|2023-06-23 01:50:00|172118.9|171993.9|172116.7|171991.7|172149.1|172024.1|172114.1|171989.1|542
1687485300000|2023-06-23 01:55:00|172116.4|171991.4|172137.5|172012.5|172143.8|172018.8|172114|171989|339
1687485600000|2023-06-23 02:00:00|172137.7|172012.7|172183.6|172058.6|172188.9|172063.9|172136.5|172011.5|211
1687485900000|2023-06-23 02:05:00|172183.2|172058.2|172234.5|172109.5|172237.1|172112.1|172174.6|172049.6|360
1687486200000|2023-06-23 02:10:00|172234.8|172109.8|172233|172108|172237|172112|172208.4|172083.4|293
1687486500000|2023-06-23 02:15:00|172233.1|172108.1|172267.6|172142.6|172284.5|172159.5|172230.8|172105.8|450
1687486800000|2023-06-23 02:20:00|172267.7|172142.7|172272.2|172147.2|172273.4|172148.4|172233.5|172108.5|475
1687487100000|2023-06-23 02:25:00|172271.5|172146.5|172268|172143|172280.7|172155.7|172265.6|172140.6|302
1687487400000|2023-06-23 02:30:00|172267.8|172142.8|172266.4|172141.4|172269.4|172144.4|172235.1|172110.1|590
1687487700000|2023-06-23 02:35:00|172266.2|172141.2|172318.9|172193.9|172321.2|172196.2|172247|172122|580
1687488000000|2023-06-23 02:40:00|172318.8|172193.8|172279.2|172154.2|172323.3|172198.3|172278.6|172153.6|458
1687488300000|2023-06-23 02:45:00|172279.1|172154.1|172276.7|172151.7|172285.8|172160.8|172266.3|172141.3|362
1687488600000|2023-06-23 02:50:00|172276.8|172151.8|172299.6|172174.6|172305.8|172180.8|172276.8|172151.8|292
1687488900000|2023-06-23 02:55:00|172299.7|172174.7|172284.4|172159.4|172300.1|172175.1|172270.2|172145.2|247
1687489200000|2023-06-23 03:00:00|172284|172159|172306.7|172181.7|172307.3|172182.3|172282.8|172157.8|208
1687489500000|2023-06-23 03:05:00|172307|172182|172308.9|172183.9|172319.7|172194.7|172304.8|172179.8|223
1687489800000|2023-06-23 03:10:00|172309.9|172184.9|172324.2|172199.2|172331.1|172206.1|172306.7|172181.7|255
1687490100000|2023-06-23 03:15:00|172323.3|172198.3|172324.9|172199.9|172330.1|172205.1|172320.3|172195.3|261
1687490400000|2023-06-23 03:20:00|172324.7|172199.7|172277.6|172152.6|172328.6|172203.6|172269.9|172144.9|531
1687490700000|2023-06-23 03:25:00|172278.7|172153.7|172294|172169|172294|172169|172273.6|172148.6|353
1687491000000|2023-06-23 03:30:00|172294.1|172169.1|172304.7|172179.7|172306.6|172181.6|172294.1|172169.1|179
1687491300000|2023-06-23 03:35:00|172304.6|172179.6|172333|172208|172341.4|172216.4|172304.6|172179.6|283
1687491600000|2023-06-23 03:40:00|172330|172205|172346.6|172221.6|172350.2|172225.2|172329.4|172204.4|360
1687491900000|2023-06-23 03:45:00|172346.7|172221.7|172323.8|172198.8|172348.6|172223.6|172323.6|172198.6|197
1687492200000|2023-06-23 03:50:00|172323.9|172198.9|172323.8|172198.8|172324.3|172199.3|172314|172189|174
1687492500000|2023-06-23 03:55:00|172324.1|172199.1|172297.9|172172.9|172324.8|172199.8|172293.5|172168.5|165
1687492800000|2023-06-23 04:00:00|172298|172173|172328.4|172203.4|172329.6|172204.6|172296.8|172171.8|253
1687493100000|2023-06-23 04:05:00|172329.6|172204.6|172335.4|172210.4|172339.3|172214.3|172325.6|172200.6|249
1687493400000|2023-06-23 04:10:00|172335.5|172210.5|172383.1|172258.1|172389.6|172264.6|172335.1|172210.1|480
1687493700000|2023-06-23 04:15:00|172382.1|172257.1|172381.7|172256.7|172386.8|172261.8|172354.4|172229.4|413
1687494000000|2023-06-23 04:20:00|172381.4|172256.4|172385.9|172260.9|172389.6|172264.6|172368.5|172243.5|415
1687494300000|2023-06-23 04:25:00|172385.4|172260.4|172402.4|172277.4|172407|172282|172378.6|172253.6|343
1687494600000|2023-06-23 04:30:00|172401.7|172276.7|172536.6|172411.6|172537.1|172412.1|172386.2|172261.2|632
1687494900000|2023-06-23 04:35:00|172535.4|172410.4|172530.4|172405.4|172545|172420|172524.2|172399.2|256
1687495200000|2023-06-23 04:40:00|172530.3|172405.3|172527.1|172402.1|172560.2|172435.2|172520|172395|382
1687495500000|2023-06-23 04:45:00|172527|172402|172464.9|172339.9|172528.5|172403.5|172456.7|172331.7|500
1687495800000|2023-06-23 04:50:00|172465.1|172340.1|172512.6|172387.6|172521.5|172396.5|172463.8|172338.8|360
1687496100000|2023-06-23 04:55:00|172512.7|172387.7|172478.6|172353.6|172518.7|172393.7|172477.2|172352.2|702
1687496400000|2023-06-23 05:00:00|172480.4|172355.4|172479.2|172354.2|172481.9|172356.9|172462.5|172337.5|503
1687496700000|2023-06-23 05:05:00|172479.1|172354.1|172411.8|172286.8|172479.8|172354.8|172387.6|172262.6|510
1687497000000|2023-06-23 05:10:00|172412.7|172287.7|172508.8|172383.8|172518.3|172393.3|172412.7|172287.7|540
1687497300000|2023-06-23 05:15:00|172506.6|172381.6|172477.3|172352.3|172512.6|172387.6|172448.9|172323.9|491
1687497600000|2023-06-23 05:20:00|172477.4|172352.4|172505.9|172380.9|172506.4|172381.4|172467.3|172342.3|644
1687497900000|2023-06-23 05:25:00|172505.7|172380.7|172514.9|172389.9|172519.8|172394.8|172500.8|172375.8|463
1687498200000|2023-06-23 05:30:00|172512.7|172387.7|172508.9|172383.9|172518.8|172393.8|172501|172376|543
1687498500000|2023-06-23 05:35:00|172509.5|172384.5|172482.1|172357.1|172510.2|172385.2|172459.3|172334.3|686
1687498800000|2023-06-23 05:40:00|172482.7|172357.7|172481.4|172356.4|172489.3|172364.3|172463.8|172338.8|461
1687499100000|2023-06-23 05:45:00|172480.9|172355.9|172430.5|172305.5|172481.5|172356.5|172391.7|172266.7|401
1687499400000|2023-06-23 05:50:00|172430.3|172305.3|172413.2|172288.2|172459.6|172334.6|172413.2|172288.2|530
1687499700000|2023-06-23 05:55:00|172413.3|172288.3|172434.2|172309.2|172437.8|172312.8|172380.9|172255.9|447
1687500000000|2023-06-23 06:00:00|172434.1|172309.1|172440.1|172315.1|172470|172345|172393.4|172268.4|569
1687500300000|2023-06-23 06:05:00|172439.8|172314.8|172385.6|172260.6|172475.4|172350.4|172322.4|172197.4|493
1687500600000|2023-06-23 06:10:00|172384.3|172259.3|172402.3|172277.3|172510.9|172385.9|172314.2|172189.2|723
1687500900000|2023-06-23 06:15:00|172402.5|172277.5|172367.1|172242.1|172452.6|172327.6|172336.6|172211.6|609
1687501200000|2023-06-23 06:20:00|172367.2|172242.2|172362.2|172237.2|172391.7|172266.7|172322.5|172197.5|700
1687501500000|2023-06-23 06:25:00|172365.5|172240.5|172344.9|172219.9|172365.7|172240.7|172300|172175|529
1687501800000|2023-06-23 06:30:00|172344.1|172219.1|172301.7|172176.7|172388.2|172263.2|172294.7|172169.7|575
1687502100000|2023-06-23 06:35:00|172300.8|172175.8|172300.4|172175.4|172383.1|172258.1|172293.3|172168.3|616
1687502400000|2023-06-23 06:40:00|172296.1|172171.1|172361|172236|172369.9|172244.9|172274.6|172149.6|513
1687502700000|2023-06-23 06:45:00|172360.4|172235.4|172359.2|172234.2|172377|172252|172324|172199|603
1687503000000|2023-06-23 06:50:00|172359.9|172234.9|172325.6|172200.6|172364.7|172239.7|172308|172183|597
1687503300000|2023-06-23 06:55:00|172324.3|172199.3|172335.6|172210.6|172345.1|172220.1|172296|172171|571
1687503600000|2023-06-23 07:00:00|172338.2|172213.2|172210.2|172085.2|172359|172234|172206.2|172081.2|588
1687503900000|2023-06-23 07:05:00|172208.8|172083.8|172143.7|172018.7|172234.9|172109.9|172137.7|172012.7|617
1687504200000|2023-06-23 07:10:00|172143.9|172018.9|172192.7|172067.7|172192.7|172067.7|172083.1|171958.1|543
1687504500000|2023-06-23 07:15:00|172200.3|172075.3|172186.1|172061.1|172239.3|172114.3|172153.8|172028.8|787
1687504800000|2023-06-23 07:20:00|172185.7|172060.7|172265.6|172140.6|172330.9|172205.9|172117.7|171992.7|819
1687505100000|2023-06-23 07:25:00|172266|172141|172284.8|172159.8|172359.8|172234.8|172264.3|172139.3|702
1687505400000|2023-06-23 07:30:00|172324.5|172199.5|172371.1|172246.1|172470.3|172345.3|172311.2|172186.2|798
1687505700000|2023-06-23 07:35:00|172371|172246|172625.8|172500.8|172625.8|172500.8|172371|172246|664
1687506000000|2023-06-23 07:40:00|172631.2|172506.2|172605.4|172480.4|172664.9|172539.9|172602.6|172477.6|654
1687506300000|2023-06-23 07:45:00|172605.2|172480.2|172612.8|172487.8|172638.4|172513.4|172602.6|172477.6|577
1687506600000|2023-06-23 07:50:00|172613.6|172488.6|172566.1|172441.1|172715.5|172590.5|172530.6|172405.6|660
1687506900000|2023-06-23 07:55:00|172565.7|172440.7|172601.3|172476.3|172678.3|172553.3|172565.6|172440.6|665
1687507200000|2023-06-23 08:00:00|172601|172476|172563.8|172438.8|172688.4|172563.4|172552.8|172427.8|700
1687507500000|2023-06-23 08:05:00|172563.6|172438.6|172415.5|172290.5|172566.6|172441.6|172286.9|172161.9|740
1687507800000|2023-06-23 08:10:00|172415.6|172290.6|172286.5|172161.5|172463.9|172338.9|172276.2|172151.2|712
1687508100000|2023-06-23 08:15:00|172289.6|172164.6|172353.6|172228.6|172392|172267|172256.5|172131.5|562
1687508400000|2023-06-23 08:20:00|172353.8|172228.8|172324.6|172199.6|172389.7|172264.7|172276.7|172151.7|672
1687508700000|2023-06-23 08:25:00|172324.5|172199.5|172271.1|172146.1|172331.5|172206.5|172267.7|172142.7|519
1687509000000|2023-06-23 08:30:00|172271.9|172146.9|172328.3|172203.3|172350.1|172225.1|172244.5|172119.5|637
1687509300000|2023-06-23 08:35:00|172328.2|172203.2|172468.3|172343.3|172474.8|172349.8|172293|172168|598
1687509600000|2023-06-23 08:40:00|172468.2|172343.2|172428.7|172303.7|172509.2|172384.2|172346.3|172221.3|662
1687509900000|2023-06-23 08:45:00|172427.8|172302.8|172470.5|172345.5|172488|172363|172385.8|172260.8|657
1687510200000|2023-06-23 08:50:00|172471|172346|172509.7|172384.7|172552.1|172427.1|172466.9|172341.9|578
1687510500000|2023-06-23 08:55:00|172509.8|172384.8|172574|172449|172580.5|172455.5|172506.9|172381.9|534
1687510800000|2023-06-23 09:00:00|172589.8|172464.8|172542.3|172417.3|172692.3|172567.3|172528.9|172403.9|659
1687511100000|2023-06-23 09:05:00|172539.9|172414.9|172566.9|172441.9|172644.4|172519.4|172473.9|172348.9|705
1687511400000|2023-06-23 09:10:00|172567.1|172442.1|172609.7|172484.7|172636.6|172511.6|172533.6|172408.6|612
1687511700000|2023-06-23 09:15:00|172609.5|172484.5|172661.1|172536.1|172666.6|172541.6|172596.1|172471.1|609
1687512000000|2023-06-23 09:20:00|172662.1|172537.1|172661.3|172536.3|172691.2|172566.2|172624.4|172499.4|533
1687512300000|2023-06-23 09:25:00|172661.1|172536.1|172683.7|172558.7|172693|172568|172650.9|172525.9|617
1687512600000|2023-06-23 09:30:00|172649.3|172524.3|172503.9|172378.9|172678.8|172553.8|172496.6|172371.6|602
1687512900000|2023-06-23 09:35:00|172504.1|172379.1|172562.8|172437.8|172588|172463|172415.9|172290.9|562
1687513200000|2023-06-23 09:40:00|172562.9|172437.9|172561.8|172436.8|172565.2|172440.2|172524.6|172399.6|505
1687513500000|2023-06-23 09:45:00|172561.9|172436.9|172583.6|172458.6|172632.2|172507.2|172554.1|172429.1|650
1687513800000|2023-06-23 09:50:00|172583.5|172458.5|172501|172376|172589.1|172464.1|172498|172373|669
1687514100000|2023-06-23 09:55:00|172497.4|172372.4|172533.4|172408.4|172607.1|172482.1|172497.4|172372.4|587
1687514400000|2023-06-23 10:00:00|172532.3|172407.3|172569.8|172444.8|172570.4|172445.4|172501.2|172376.2|584
1687514700000|2023-06-23 10:05:00|172571.6|172446.6|172529.4|172404.4|172595.6|172470.6|172499.2|172374.2|697
1687515000000|2023-06-23 10:10:00|172528.6|172403.6|172449.7|172324.7|172535.7|172410.7|172435.2|172310.2|470
1687515300000|2023-06-23 10:15:00|172449.8|172324.8|172479.2|172354.2|172482.5|172357.5|172447.7|172322.7|636
1687515600000|2023-06-23 10:20:00|172479.4|172354.4|172564.9|172439.9|172600.4|172475.4|172476.5|172351.5|775
1687515900000|2023-06-23 10:25:00|172564.6|172439.6|172584.8|172459.8|172638.4|172513.4|172563.7|172438.7|828
1687516200000|2023-06-23 10:30:00|172586.6|172461.6|172633.8|172508.8|172640.5|172515.5|172584.4|172459.4|591
1687516500000|2023-06-23 10:35:00|172633.2|172508.2|172670.1|172545.1|172681|172556|172602.6|172477.6|594
1687516800000|2023-06-23 10:40:00|172670.4|172545.4|172622.2|172497.2|172707.2|172582.2|172619.3|172494.3|455
1687517100000|2023-06-23 10:45:00|172621.1|172496.1|172701.8|172576.8|172709|172584|172616.7|172491.7|576
1687517400000|2023-06-23 10:50:00|172701.9|172576.9|172663.2|172538.2|172703.1|172578.1|172645|172520|645
1687517700000|2023-06-23 10:55:00|172664.2|172539.2|172668.7|172543.7|172698.4|172573.4|172638.8|172513.8|666
1687518000000|2023-06-23 11:00:00|172667.7|172542.7|172663.7|172538.7|172681.1|172556.1|172630.9|172505.9|646
1687518300000|2023-06-23 11:05:00|172663.8|172538.8|172618.1|172493.1|172703.4|172578.4|172603.6|172478.6|559
1687518600000|2023-06-23 11:10:00|172617.3|172492.3|172459.8|172334.8|172618.8|172493.8|172431|172306|583
1687518900000|2023-06-23 11:15:00|172459.6|172334.6|172527.2|172402.2|172557.9|172432.9|172459.6|172334.6|628
1687519200000|2023-06-23 11:20:00|172527.1|172402.1|172405.3|172280.3|172531.4|172406.4|172397.4|172272.4|556
1687519500000|2023-06-23 11:25:00|172405.5|172280.5|172457.9|172332.9|172524.6|172399.6|172405|172280|586
1687519800000|2023-06-23 11:30:00|172457|172332|172407.5|172282.5|172459.8|172334.8|172335.2|172210.2|732
1687520100000|2023-06-23 11:35:00|172406.8|172281.8|172492.6|172367.6|172501.1|172376.1|172406.8|172281.8|748
1687520400000|2023-06-23 11:40:00|172497.2|172372.2|172539|172414|172552.4|172427.4|172485.7|172360.7|691
1687520700000|2023-06-23 11:45:00|172540.4|172415.4|172583.3|172458.3|172642.3|172517.3|172540.4|172415.4|649
1687521000000|2023-06-23 11:50:00|172583.4|172458.4|172538.5|172413.5|172604.2|172479.2|172537.8|172412.8|398
1687521300000|2023-06-23 11:55:00|172538.4|172413.4|172549.2|172424.2|172584.4|172459.4|172511.4|172386.4|705
1687521600000|2023-06-23 12:00:00|172549|172424|172514.6|172389.6|172555.2|172430.2|172482.5|172357.5|848
1687521900000|2023-06-23 12:05:00|172515.2|172390.2|172518.7|172393.7|172526.8|172401.8|172466.4|172341.4|655
1687522200000|2023-06-23 12:10:00|172517.9|172392.9|172487.3|172362.3|172541.8|172416.8|172462.4|172337.4|699
1687522500000|2023-06-23 12:15:00|172487.4|172362.4|172436|172311|172490.8|172365.8|172298.7|172173.7|690
1687522800000|2023-06-23 12:20:00|172449.5|172324.5|172268.6|172143.6|172456.8|172331.8|172242.7|172117.7|830
1687523100000|2023-06-23 12:25:00|172268.5|172143.5|172175.3|172050.3|172350.4|172225.4|172175.3|172050.3|750
1687523400000|2023-06-23 12:30:00|172175.6|172050.6|172145.1|172020.1|172203.9|172078.9|172098.3|171973.3|787
1687523700000|2023-06-23 12:35:00|172141.2|172016.2|172135.4|172010.4|172215.1|172090.1|172083.2|171958.2|826
1687524000000|2023-06-23 12:40:00|172134.9|172009.9|171963.8|171838.8|172209.3|172084.3|171963.7|171838.7|765
1687524300000|2023-06-23 12:45:00|171963.7|171838.7|172116|171991|172140.4|172015.4|171944.4|171819.4|799
1687524600000|2023-06-23 12:50:00|172117|171992|172026.7|171901.7|172118.7|171993.7|172024.2|171899.2|701
1687524900000|2023-06-23 12:55:00|172026.8|171901.8|171898.1|171773.1|172043|171918|171878.9|171753.9|760
1687525200000|2023-06-23 13:00:00|171897.8|171772.8|171999.6|171874.6|172006.6|171881.6|171786.6|171661.6|798
1687525500000|2023-06-23 13:05:00|172001.2|171876.2|172013.7|171888.7|172074.7|171949.7|171941.6|171816.6|651
1687525800000|2023-06-23 13:10:00|172015|171890|172058.9|171933.9|172092.2|171967.2|172010.7|171885.7|694
1687526100000|2023-06-23 13:15:00|172056.2|171931.2|172085.7|171960.7|172093.9|171968.9|171974.4|171849.4|647
1687526400000|2023-06-23 13:20:00|172085.8|171960.8|172093.5|171968.5|172106.8|171981.8|171981.8|171856.8|621
1687526700000|2023-06-23 13:25:00|172094.1|171969.1|172150.1|172025.1|172188.3|172063.3|172048.7|171923.7|732
1687527000000|2023-06-23 13:30:00|172149.7|172024.7|172182.5|172057.5|172239.7|172114.7|172124.3|171999.3|777
1687527300000|2023-06-23 13:35:00|172182.4|172057.4|171989|171864|172184.5|172059.5|171950.3|171825.3|734
1687527600000|2023-06-23 13:40:00|171990.1|171865.1|172040.5|171841.6|172094.5|171969.5|171935.6|171810.6|776
1687527900000|2023-06-23 13:45:00|171942.8|171817.8|171990.3|171865.3|172025.7|171900.7|171787.5|171662.5|918
1687528200000|2023-06-23 13:50:00|171985.6|171860.6|172084.4|171959.4|172112|171987|171913.9|171788.9|795
1687528500000|2023-06-23 13:55:00|172084.3|171959.3|172025.7|171900.7|172084.3|171959.3|171991.2|171866.2|691
1687528800000|2023-06-23 14:00:00|172025.4|171900.4|171779.8|171654.8|172049.6|171924.6|171776.9|171651.9|822
1687529100000|2023-06-23 14:05:00|171786.1|171661.1|171602.2|171477.2|171787.4|171662.4|171440|171315|871
1687529400000|2023-06-23 14:10:00|171601|171476|171632.2|171507.2|171732.8|171607.8|171586.5|171461.5|741
1687529700000|2023-06-23 14:15:00|171631.1|171506.1|171595.7|171470.7|171657.9|171532.9|171512.1|171387.1|760
1687530000000|2023-06-23 14:20:00|171595.6|171470.6|171582.6|171457.6|171788.1|171663.1|171580.6|171455.6|646
1687530300000|2023-06-23 14:25:00|171582.5|171457.5|171695.9|171570.9|171700.2|171575.2|171582.2|171457.2|724
1687530600000|2023-06-23 14:30:00|171695.4|171570.4|171645.4|171520.4|171738.2|171613.2|171644.5|171519.5|715
1687530900000|2023-06-23 14:35:00|171646.6|171521.6|171633.8|171508.8|171712.7|171587.7|171612.7|171487.7|665
1687531200000|2023-06-23 14:40:00|171633.9|171508.9|171531.8|171406.8|171634.3|171509.3|171474.6|171349.6|710
1687531500000|2023-06-23 14:45:00|171531.5|171406.5|171625.5|171500.5|171652.9|171527.9|171527|171402|615
1687531800000|2023-06-23 14:50:00|171625.9|171500.9|171805.9|171680.9|171825.9|171700.9|171620.9|171495.9|775
1687532100000|2023-06-23 14:55:00|171818.4|171693.4|172062.7|171937.7|172197.1|172072.1|171813.5|171688.5|963
1687532400000|2023-06-23 15:00:00|172060.1|171935.1|171865.2|171740.2|172078|171953|171840.9|171715.9|850
1687532700000|2023-06-23 15:05:00|171865.1|171740.1|171936.7|171811.7|171998.6|171873.6|171809.1|171719.5|680
1687533000000|2023-06-23 15:10:00|171936.6|171811.6|171914.7|171789.7|171993.3|171868.3|171890.3|171765.3|767
1687533300000|2023-06-23 15:15:00|171914.5|171789.5|171930.1|171805.1|171990|171865|171914.5|171789.5|566
1687533600000|2023-06-23 15:20:00|171930|171805|171969.8|171844.8|171988.4|171863.4|171915.3|171790.3|576
1687533900000|2023-06-23 15:25:00|171970.5|171845.5|171941.5|171816.5|171975.7|171850.7|171895.6|171770.6|587
1687534200000|2023-06-23 15:30:00|171942.3|171817.3|171976.1|171851.1|172021.7|171896.7|171931.1|171806.1|632
1687534500000|2023-06-23 15:35:00|171976|171851|171845.8|171720.8|171983.6|171858.6|171819|171694|628
1687534800000|2023-06-23 15:40:00|171845.7|171720.7|171754.9|171629.9|171854.3|171729.3|171753|171628|576
1687535100000|2023-06-23 15:45:00|171750.4|171625.4|171835.5|171710.5|171854.1|171729.1|171729.4|171604.4|683
1687535400000|2023-06-23 15:50:00|171835.4|171710.4|171827.7|171702.7|171859.3|171734.3|171812.7|171687.7|611
1687535700000|2023-06-23 15:55:00|171827.3|171702.3|171824.9|171699.9|171858.7|171733.7|171813.2|171688.2|558
1687536000000|2023-06-23 16:00:00|171824.5|171699.5|171902.1|171777.1|171908.2|171783.2|171815|171690|799
1687536300000|2023-06-23 16:05:00|171902|171777|171908.9|171783.9|171917.9|171792.9|171871.2|171746.2|463
1687536600000|2023-06-23 16:10:00|171909|171784|172018.6|171893.6|172039.3|171914.3|171886.4|171761.4|551
1687536900000|2023-06-23 16:15:00|172018.3|171893.3|171968.2|171843.2|172026.1|171901.1|171841.6|171716.6|563
1687537200000|2023-06-23 16:20:00|171968.3|171843.3|171873.5|171748.5|171974.2|171849.2|171872.2|171747.2|573
1687537500000|2023-06-23 16:25:00|171873|171748|171982.4|171857.4|171984.4|171859.4|171860.7|171735.7|677
1687537800000|2023-06-23 16:30:00|171982.5|171857.5|171995.3|171870.3|172000.4|171875.4|171935.8|171810.8|751
1687538100000|2023-06-23 16:35:00|171996.5|171871.5|171999.3|171874.3|172002.3|171877.3|171966|171841|626
1687538400000|2023-06-23 16:40:00|171998.1|171873.1|171992.7|171867.7|172003.1|171909.7|171923.6|171843.9|582
1687538700000|2023-06-23 16:45:00|171992.5|171867.5|171913.2|171788.2|171994.2|171869.2|171886.4|171761.4|565
1687539000000|2023-06-23 16:50:00|171913.3|171788.3|171847.2|171722.2|171914.2|171789.2|171806.8|171719.4|574
1687539300000|2023-06-23 16:55:00|171847.8|171722.8|171858.4|171733.4|171864.3|171739.3|171843.9|171718.9|487
1687539600000|2023-06-23 17:00:00|171858|171733|171872.2|171747.2|171911.6|171797.2|171811.8|171732.4|786
1687539900000|2023-06-23 17:05:00|171871.9|171746.9|171809.1|171684.1|171871.9|171759.8|171807.1|171682.1|642
1687540200000|2023-06-23 17:10:00|171809.4|171684.4|171738.1|171613.1|171822.5|171710.7|171710.6|171607.5|436
1687540500000|2023-06-23 17:15:00|171737.9|171612.9|171696.1|171571.1|171762.4|171682.6|171685.2|171570.7|660
1687540800000|2023-06-23 17:20:00|171696.8|171571.8|171684.6|171559.6|171715.1|171597|171621.9|171512.9|567
1687541100000|2023-06-23 17:25:00|171684.5|171559.5|171720.8|171595.8|171741.3|171616.3|171683.8|171558.8|452
1687541400000|2023-06-23 17:30:00|171720.9|171595.9|171699.8|171574.8|171729|171604|171693.6|171568.6|713
1687541700000|2023-06-23 17:35:00|171700.1|171575.1|171721.9|171596.9|171733.7|171608.7|171685.2|171560.2|699
1687542000000|2023-06-23 17:40:00|171723.3|171598.3|171692.4|171567.4|171730.9|171605.9|171660|171535|668
1687542300000|2023-06-23 17:45:00|171690.2|171565.2|171573.7|171448.7|171707.6|171582.6|171565.7|171440.7|566
1687542600000|2023-06-23 17:50:00|171573.8|171448.8|171570.1|171445.1|171603.4|171478.4|171532.4|171407.4|504
1687542900000|2023-06-23 17:55:00|171569.7|171444.7|171631.3|171506.3|171679.7|171554.7|171569.7|171444.7|627
1687543200000|2023-06-23 18:00:00|171631.4|171506.4|171671.1|171546.1|171683.4|171558.4|171580.6|171455.6|705
1687543500000|2023-06-23 18:05:00|171669.7|171544.7|171685.1|171560.1|171693.3|171568.3|171649.2|171524.2|793
1687543800000|2023-06-23 18:10:00|171683.8|171558.8|171662.1|171537.1|171696.2|171571.2|171638.3|171513.3|722
1687544100000|2023-06-23 18:15:00|171662.7|171537.7|171659|171534|171696.1|171589.3|171618.4|171534|498
1687544400000|2023-06-23 18:20:00|171659.2|171534.2|171641.4|171516.4|171660.4|171535.4|171634|171509|551
1687544700000|2023-06-23 18:25:00|171642.2|171517.2|171593.3|171468.3|171661.9|171572.2|171562.5|171468|690
1687545000000|2023-06-23 18:30:00|171593.4|171468.4|171600.3|171475.3|171611.2|171486.2|171574.4|171449.4|658
1687545300000|2023-06-23 18:35:00|171600.2|171475.2|171635.6|171510.6|171641.9|171516.9|171592.1|171467.1|774
1687545600000|2023-06-23 18:40:00|171635.3|171510.3|171661.4|171536.4|171668.9|171543.9|171602.7|171477.7|736
1687545900000|2023-06-23 18:45:00|171661.5|171536.5|171670|171545|171697.4|171572.4|171656.2|171531.2|706
1687546200000|2023-06-23 18:50:00|171670.2|171545.2|171712.9|171662.9|171724.1|171664.1|171660.8|171535.8|796
1687546500000|2023-06-23 18:55:00|171713.2|171663.2|171655.2|171530.2|171749.4|171663.2|171599.1|171507.3|802
1687546800000|2023-06-23 19:00:00|171655.1|171530.1|171673.4|171548.4|171676.9|171551.9|171627.7|171502.7|736
1687547100000|2023-06-23 19:05:00|171673.6|171548.6|171668.4|171543.4|171696.1|171571.1|171655|171530|787
1687547400000|2023-06-23 19:10:00|171668.5|171543.5|171662.7|171537.7|171671.9|171546.9|171651.5|171526.5|918
1687547700000|2023-06-23 19:15:00|171663.3|171538.3|171715.7|171590.7|171754|171629|171663.3|171538.3|729
1687548000000|2023-06-23 19:20:00|171715.9|171590.9|171702.1|171577.1|171732.3|171607.3|171697.8|171572.8|621
1687548300000|2023-06-23 19:25:00|171701.7|171576.7|171750.3|171625.3|171752.8|171627.8|171683|171558|942
1687548600000|2023-06-23 19:30:00|171748|171623|171751.5|171626.5|171759.7|171634.7|171720.1|171595.1|749
1687548900000|2023-06-23 19:35:00|171751.4|171626.4|171759.1|171634.1|171762.2|171670.4|171694.6|171590.4|615
1687549200000|2023-06-23 19:40:00|171759|171634|171826.9|171701.9|171849|171724|171732.8|171633.3|722
1687549500000|2023-06-23 19:45:00|171826.6|171701.6|171873|171748|171886.2|171761.2|171787.3|171699.3|484
1687549800000|2023-06-23 19:50:00|171873.1|171748.1|171847|171722|171884.1|171759.1|171823.2|171698.2|704
1687550100000|2023-06-23 19:55:00|171846.2|171721.2|171825.1|171700.1|171865.5|171771.8|171821.4|171696.4|684
1687550400000|2023-06-23 20:00:00|171824.4|171699.4|171767.7|171642.7|171828.8|171703.8|171752|171627|618
1687550700000|2023-06-23 20:05:00|171767.6|171642.6|171763|171638|171797.1|171672.1|171759.3|171634.3|777
1687551000000|2023-06-23 20:10:00|171762.2|171637.2|171730.7|171605.7|171765.5|171640.5|171721.2|171596.2|625
1687551300000|2023-06-23 20:15:00|171734.5|171609.5|171847.3|171722.3|171888.9|171763.9|171724.5|171599.5|584
1687551600000|2023-06-23 20:20:00|171847.4|171722.4|171842.4|171717.4|171848|171723|171835.7|171710.7|387
1687551900000|2023-06-23 20:25:00|171843|171718|171816|171691|171843.4|171718.4|171779|171654|656
1687552200000|2023-06-23 20:30:00|171817.1|171692.1|171898.9|171773.9|171904.7|171779.7|171804.6|171679.6|459
1687552500000|2023-06-23 20:35:00|171899.3|171774.3|171884|171759|171907.4|171782.4|171875.8|171750.8|327
1687552800000|2023-06-23 20:40:00|171883.6|171758.6|171929.4|171804.4|171944.7|171819.7|171865.4|171740.4|579
1687553100000|2023-06-23 20:45:00|171928.5|171803.5|171863.7|171738.7|171944.3|171819.3|171852.2|171727.2|464
1687553400000|2023-06-23 20:50:00|171864|171739|172012.4|171702.4|172049.5|171806.8|171863.9|171677.8|466
1687553700000|2023-06-23 20:55:00|172006|171696|172006.7|171696.7|172046.7|171771.1|171958.9|171648.9|368
1687723200000|2023-06-25 20:00:00|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|1
1687723500000|2023-06-25 20:05:00|171776.9|171421.9|171926.7|171571.7|171926.7|171571.7|171776.9|171421.9|2
1687724400000|2023-06-25 20:20:00|171929.3|171574.3|171926.7|171571.7|171929.5|171574.5|171926.7|171571.7|3
1687724700000|2023-06-25 20:25:00|171776.9|171421.9|171926.7|171571.7|171926.7|171571.7|171776.9|171421.9|4
1687725600000|2023-06-25 20:40:00|171776.9|171421.9|171776.9|171421.9|171776.9|171421.9|171776.9|171421.9|1
1687725900000|2023-06-25 20:45:00|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|1
1687726200000|2023-06-25 20:50:00|171781.2|171426.2|171926.7|171571.7|171926.7|171571.7|171781.2|171426.2|2
1687726800000|2023-06-25 21:00:00|171844.6|171489.6|171918.1|171563.1|171918.1|171563.1|171844.6|171489.6|4
1687727100000|2023-06-25 21:05:00|171927.5|171572.5|171887.7|171532.7|171955.3|171600.3|171887.1|171532.1|13
1687727400000|2023-06-25 21:10:00|171891.3|171536.3|171833.4|171523.4|171932|171584.4|171833.4|171523.4|18
1687727700000|2023-06-25 21:15:00|171833.2|171523.2|171838.7|171528.7|171869.9|171559.9|171833.1|171523.1|61
1687728000000|2023-06-25 21:20:00|171839|171529|171880.1|171570.1|171893.7|171583.7|171837.4|171527.4|38
1687728300000|2023-06-25 21:25:00|171882.4|171572.4|171881.3|171571.3|171882.4|171572.4|171879.2|171569.2|13
1687728600000|2023-06-25 21:30:00|171884.1|171574.1|171858.1|171548.1|171918.5|171608.5|171846.7|171536.7|120
1687728900000|2023-06-25 21:35:00|171858|171548|171931|171621|171933.2|171623.2|171858|171548|225
1687729200000|2023-06-25 21:40:00|171930.9|171620.9|171903.4|171593.4|171945.5|171635.5|171878.2|171568.2|146
1687729500000|2023-06-25 21:45:00|171900.4|171590.4|171885.3|171575.3|171929.7|171619.7|171875.9|171565.9|104
1687729800000|2023-06-25 21:50:00|171903.7|171593.7|171898.9|171588.9|171903.7|171593.7|171869.3|171559.3|140
1687730100000|2023-06-25 21:55:00|171875.5|171565.5|171876.5|171566.5|171900.3|171590.3|171869.9|171559.9|94
1687730400000|2023-06-25 22:00:00|171875.7|171565.7|171850.8|171540.8|171890.2|171580.2|171850.1|171540.1|390
1687730700000|2023-06-25 22:05:00|171850.7|171540.7|171819.1|171509.1|171867.8|171557.8|171777.8|171467.8|370
1687731000000|2023-06-25 22:10:00|171816.6|171506.6|171820.8|171510.8|171861.9|171551.9|171774.8|171464.8|310
1687731300000|2023-06-25 22:15:00|171820.9|171510.9|171788.9|171478.9|171820.9|171539.3|171785.5|171475.5|186
1687731600000|2023-06-25 22:20:00|171791.2|171481.2|171794.2|171523.3|171822.2|171556.1|171769.1|171478.2|191
1687731900000|2023-06-25 22:25:00|171786.4|171523.4|171796.1|171551.4|171817.3|171580.6|171748.6|171506.5|235
1687732200000|2023-06-25 22:30:00|171796.4|171553|171789.6|171549.4|171826.7|171590.4|171758.3|171518.8|255
1687732500000|2023-06-25 22:35:00|171794.9|171543.6|171784.4|171579.5|171824.9|171606.2|171746.7|171527.3|257
1687732800000|2023-06-25 22:40:00|171800.9|171566.2|171799.5|171554.3|171824.1|171606.5|171743.6|171527.2|194
1687733100000|2023-06-25 22:45:00|171787.3|171565.7|171802.3|171518.7|171823.5|171604.2|171743.3|171509.5|198
1687733400000|2023-06-25 22:50:00|171783.1|171541.3|171748.5|171578|171802.5|171595.7|171730.8|171518.7|220
1687733700000|2023-06-25 22:55:00|171748.4|171577.9|171756.3|171551.7|171783.6|171590.3|171719.8|171544.7|319
1687734000000|2023-06-25 23:00:00|171764|171543.7|171761.8|171567.8|171785|171599|171722.4|171527.1|220
1687734300000|2023-06-25 23:05:00|171749|171580.6|171721|171586.3|171762.2|171599|171718.3|171566.3|184
1687734600000|2023-06-25 23:10:00|171720.7|171572.8|171703.9|171532.1|171748.1|171596.8|171690.7|171523.5|279
1687734900000|2023-06-25 23:15:00|171689.2|171545.3|171717.9|171542.6|171719|171551.7|171685.3|171529|250
1687735200000|2023-06-25 23:20:00|171714.8|171542.7|171716|171580.5|171734.4|171584.7|171697.7|171542.7|200
1687735500000|2023-06-25 23:25:00|171710.9|171585.9|171720.6|171576.7|171737.4|171598|171699.7|171572.4|151
1687735800000|2023-06-25 23:30:00|171714.1|171582.9|171726.4|171579.6|171738|171587.9|171698.7|171562.3|241
1687736100000|2023-06-25 23:35:00|171726.5|171579.5|171733.6|171577.3|171746.8|171598.9|171696.2|171538.5|202
1687736400000|2023-06-25 23:40:00|171734.1|171577.6|171714|171589|171742.7|171590.3|171703.8|171569.2|205
1687736700000|2023-06-25 23:45:00|171713.8|171588.8|171708.7|171583.1|171719.1|171594.1|171685.9|171556.9|292
1687737000000|2023-06-25 23:50:00|171708.9|171583.3|171689.5|171564.5|171709.9|171584.2|171680.5|171555.5|157
1687737300000|2023-06-25 23:55:00|171689.3|171564.3|171683.6|171558.6|171696.1|171571.1|171675.7|171550.7|137
1687737600000|2023-06-26 00:00:00|171683.9|171558.9|171679.9|171554.9|171687.4|171562.4|171644.6|171519.6|484
1687737900000|2023-06-26 00:05:00|171679.1|171554.1|171618|171493|171688.7|171563.7|171614.8|171489.8|438
1687738200000|2023-06-26 00:10:00|171618.3|171493.3|171589.3|171464.3|171629.1|171504.1|171586.8|171461.8|461
1687738500000|2023-06-26 00:15:00|171590.2|171465.2|171546.7|171421.7|171613|171488|171541.1|171416.1|395
1687738800000|2023-06-26 00:20:00|171546.8|171421.8|171540.2|171415.2|171549.5|171424.5|171532.7|171407.7|251
1687739100000|2023-06-26 00:25:00|171540.1|171415.1|171478.8|171353.8|171540.4|171415.4|171464|171339|368
1687739400000|2023-06-26 00:30:00|171478.6|171353.6|171473.4|171348.4|171493.5|171368.5|171467|171342|324
1687739700000|2023-06-26 00:35:00|171476.1|171351.1|171477.4|171352.4|171482.3|171357.3|171470|171345|165
1687740000000|2023-06-26 00:40:00|171475.4|171350.4|171509.4|171384.4|171510.4|171385.4|171473.2|171348.2|120
1687740300000|2023-06-26 00:45:00|171509.2|171384.2|171486.9|171361.9|171509.2|171384.2|171486.9|171361.9|181
1687740600000|2023-06-26 00:50:00|171486.7|171361.7|171453.1|171328.1|171492.1|171367.1|171451.7|171326.7|329
1687740900000|2023-06-26 00:55:00|171452.9|171327.9|171461|171336|171463.3|171338.3|171442.5|171317.5|352
1687741200000|2023-06-26 01:00:00|171460.6|171335.6|171480|171355|171485.5|171360.5|171458.2|171333.2|179
1687741500000|2023-06-26 01:05:00|171480.1|171355.1|171502.6|171377.6|171513.9|171388.9|171479|171354|195
1687741800000|2023-06-26 01:10:00|171502.5|171377.5|171514.2|171389.2|171519.3|171394.3|171500.1|171375.1|256
1687742100000|2023-06-26 01:15:00|171515|171390|171462.4|171337.4|171516.5|171391.5|171457.6|171332.6|324
1687742400000|2023-06-26 01:20:00|171462.5|171337.5|171437.2|171312.2|171463.7|171338.7|171434.9|171309.9|314
1687742700000|2023-06-26 01:25:00|171437.5|171312.5|171439.5|171314.5|171443.1|171318.1|171408.3|171283.3|265
1687743000000|2023-06-26 01:30:00|171439.7|171314.7|171487.2|171362.2|171509.5|171384.5|171427.6|171302.6|364
1687743300000|2023-06-26 01:35:00|171486.4|171361.4|171497.5|171372.5|171517.2|171392.2|171481.3|171356.3|447
1687743600000|2023-06-26 01:40:00|171500.3|171375.3|171491.9|171366.9|171523.4|171398.4|171491.4|171366.4|452
1687743900000|2023-06-26 01:45:00|171492.6|171367.6|171524.4|171399.4|171525.2|171400.2|171492.4|171367.4|295
1687744200000|2023-06-26 01:50:00|171522.6|171397.6|171576.8|171451.8|171577.7|171452.7|171521.3|171396.3|332
1687744500000|2023-06-26 01:55:00|171575.9|171450.9|171562.1|171437.1|171580.8|171455.8|171548.8|171423.8|437
1687744800000|2023-06-26 02:00:00|171562.9|171437.9|171554.1|171429.1|171578.5|171453.5|171549.4|171424.4|523
1687745100000|2023-06-26 02:05:00|171556.6|171431.6|171551.4|171426.4|171569.4|171444.4|171547.1|171422.1|325
1687745400000|2023-06-26 02:10:00|171551.7|171426.7|171486.9|171361.9|171556.9|171431.9|171485.4|171360.4|447
1687745700000|2023-06-26 02:15:00|171487|171362|171506.9|171381.9|171517.1|171392.1|171487|171362|389
1687746000000|2023-06-26 02:20:00|171506.8|171381.8|171515.6|171390.6|171518.2|171393.2|171504.6|171379.6|206
1687746300000|2023-06-26 02:25:00|171517.8|171392.8|171516.3|171391.3|171539.6|171414.6|171510.4|171385.4|385
1687746600000|2023-06-26 02:30:00|171515.8|171390.8|171531.4|171406.4|171548|171423|171513.8|171388.8|288
1687746900000|2023-06-26 02:35:00|171531.5|171406.5|171503.4|171378.4|171533.4|171408.4|171498.6|171373.6|249
1687747200000|2023-06-26 02:40:00|171503.5|171378.5|171480.3|171355.3|171512|171387|171475.6|171350.6|270
1687747500000|2023-06-26 02:45:00|171480.7|171355.7|171477.7|171352.7|171495.3|171370.3|171476.7|171351.7|198
1687747800000|2023-06-26 02:50:00|171477.8|171352.8|171496.6|171371.6|171502.8|171377.8|171477.6|171352.6|180
1687748100000|2023-06-26 02:55:00|171494.9|171369.9|171469.6|171344.6|171497.7|171372.7|171466|171341|248
1687748400000|2023-06-26 03:00:00|171469.8|171344.8|171470.6|171345.6|171475.4|171350.4|171468|171343|334
1687748700000|2023-06-26 03:05:00|171470.5|171345.5|171453.7|171328.7|171473.1|171348.1|171451.8|171326.8|384
1687749000000|2023-06-26 03:10:00|171453.5|171328.5|171424.5|171299.5|171453.6|171328.6|171402.3|171277.3|621
1687749300000|2023-06-26 03:15:00|171426.1|171301.1|171421.9|171296.9|171430.2|171305.2|171409.8|171284.8|327
1687749600000|2023-06-26 03:20:00|171422|171297|171409|171284|171428|171303|171399.8|171274.8|210
1687749900000|2023-06-26 03:25:00|171410.2|171285.2|171410.9|171285.9|171413.3|171288.3|171401|171276|378
1687750200000|2023-06-26 03:30:00|171410.4|171285.4|171438.8|171313.8|171441|171316|171409.9|171284.9|283
1687750500000|2023-06-26 03:35:00|171439|171314|171427.6|171302.6|171449.4|171324.4|171427.1|171302.1|287
1687750800000|2023-06-26 03:40:00|171429.5|171304.5|171456|171331|171456.3|171331.3|171429|171304|187
1687751100000|2023-06-26 03:45:00|171455.9|171330.9|171466.5|171341.5|171470.3|171345.3|171452.1|171327.1|181
1687751400000|2023-06-26 03:50:00|171466.4|171341.4|171457.3|171332.3|171468|171343|171454.1|171329.1|174
1687751700000|2023-06-26 03:55:00|171459|171334|171475.2|171350.2|171481.5|171356.5|171456.4|171331.4|232
1687752000000|2023-06-26 04:00:00|171475.5|171350.5|171488|171363|171498.6|171373.6|171475.1|171350.1|216
1687752300000|2023-06-26 04:05:00|171487.5|171362.5|171491|171366|171494.1|171369.1|171484.8|171359.8|238
1687752600000|2023-06-26 04:10:00|171490.9|171365.9|171474.3|171349.3|171493|171368|171470.4|171345.4|202
1687752900000|2023-06-26 04:15:00|171474.2|171349.2|171475.6|171350.6|171476.6|171351.6|171460.5|171335.5|151
1687753200000|2023-06-26 04:20:00|171475.8|171350.8|171486.3|171361.3|171487.8|171362.8|171475.8|171350.8|172
1687753500000|2023-06-26 04:25:00|171486.2|171361.2|171529.4|171404.4|171530.1|171405.1|171483.2|171358.2|137
1687753800000|2023-06-26 04:30:00|171529.5|171404.5|171534.8|171409.8|171539.1|171414.1|171529.5|171404.5|293
1687754100000|2023-06-26 04:35:00|171535.4|171410.4|171531|171406|171536.4|171411.4|171519|171394|160
1687754400000|2023-06-26 04:40:00|171531.3|171406.3|171541.3|171416.3|171543.9|171418.9|171519|171394|158
1687754700000|2023-06-26 04:45:00|171541|171416|171535.5|171410.5|171541.5|171416.5|171532.5|171407.5|104
1687755000000|2023-06-26 04:50:00|171535.1|171410.1|171519.9|171394.9|171550.9|171425.9|171519.9|171394.9|202
1687755300000|2023-06-26 04:55:00|171519.8|171394.8|171529.4|171404.4|171530.3|171405.3|171511.6|171386.6|189
1687755600000|2023-06-26 05:00:00|171529.3|171404.3|171489.3|171364.3|171530.9|171405.9|171483.6|171358.6|264
1687755900000|2023-06-26 05:05:00|171490.7|171365.7|171513.7|171388.7|171514.9|171389.9|171465.6|171340.6|375
1687756200000|2023-06-26 05:10:00|171513.9|171388.9|171538.4|171413.4|171549.1|171424.1|171498.6|171373.6|383
1687756500000|2023-06-26 05:15:00|171538.2|171413.2|171542.6|171417.6|171552|171427|171522.5|171397.5|211
1687756800000|2023-06-26 05:20:00|171543|171418|171553.1|171428.1|171553.8|171428.8|171526.3|171401.3|206
1687757100000|2023-06-26 05:25:00|171553.3|171428.3|171554.2|171429.2|171555.3|171430.3|171549.3|171424.3|94
1687757400000|2023-06-26 05:30:00|171554.3|171429.3|171513.1|171388.1|171565.5|171440.5|171512.2|171387.2|344
1687757700000|2023-06-26 05:35:00|171512.9|171387.9|171527.3|171402.3|171527.5|171402.5|171511.8|171386.8|184
1687758000000|2023-06-26 05:40:00|171527|171402|171535.8|171410.8|171536|171411|171511.7|171386.7|260
1687758300000|2023-06-26 05:45:00|171535.9|171410.9|171552.6|171427.6|171552.7|171427.7|171535.9|171410.9|224
1687758600000|2023-06-26 05:50:00|171552.5|171427.5|171524.7|171399.7|171561.8|171436.8|171520.4|171395.4|272
1687758900000|2023-06-26 05:55:00|171524.8|171399.8|171550.1|171425.1|171553.5|171428.5|171520.4|171395.4|328
1687759200000|2023-06-26 06:00:00|171553|171428|171502|171377|171605|171480|171458|171333|643
1687759500000|2023-06-26 06:05:00|171502|171377|171489|171364|171592|171467|171458|171334|551
1687759800000|2023-06-26 06:10:00|171493|171368|171508|171383|171510|171385|171446|171321|476
1687760100000|2023-06-26 06:15:00|171512|171387|171509|171384|171525|171400|171482|171357|515
1687760400000|2023-06-26 06:20:00|171509|171384|171506|171382|171511|171386|171481|171356|563
1687760700000|2023-06-26 06:25:00|171505|171380|171576|171451|171598|171474|171505|171380|541
1687761000000|2023-06-26 06:30:00|171576|171452|171518|171393|171579|171454|171452|171327|572
1687761300000|2023-06-26 06:35:00|171518|171393|171606|171481|171607|171482|171518|171392|424
1687761600000|2023-06-26 06:40:00|171606|171481|171542|171417|171618|171493|171481|171356|623
1687761900000|2023-06-26 06:45:00|171543|171418|171575|171450|171633|171508|171501|171376|506
1687762200000|2023-06-26 06:50:00|171575|171450|171586|171461|171604|171479|171563|171438|351
1687762500000|2023-06-26 06:55:00|171586|171461|171625|171500|171663|171538|171565|171440|495
1687762800000|2023-06-26 07:00:00|171626.2|171501.2|171626.5|171501.5|171665.5|171540.5|171598.4|171473.4|544
1687763100000|2023-06-26 07:05:00|171663.2|171538.2|171668|171543|171688.7|171563.7|171652.1|171527.1|364
1687763400000|2023-06-26 07:10:00|171667.9|171542.9|171659.4|171534.4|171687.6|171562.6|171631.8|171506.8|566
1687763700000|2023-06-26 07:15:00|171655.1|171530.1|171694.4|171569.4|171696.4|171571.4|171607.1|171482.1|628
1687764000000|2023-06-26 07:20:00|171694.2|171569.2|171643.7|171518.7|171694.5|171569.5|171635.1|171510.1|574
1687764300000|2023-06-26 07:25:00|171644.7|171519.7|171611.9|171486.9|171649.5|171524.5|171595.3|171470.3|629
1687764600000|2023-06-26 07:30:00|171611.5|171486.5|171575.3|171450.3|171611.8|171486.8|171481|171356|668
1687764900000|2023-06-26 07:35:00|171575.4|171450.4|171631.8|171506.8|171692.9|171567.9|171569.9|171444.9|617
1687765200000|2023-06-26 07:40:00|171632|171507|171546.6|171421.6|171640.6|171515.6|171540.8|171415.8|428
1687765500000|2023-06-26 07:45:00|171546.7|171421.7|171544.4|171419.4|171592.6|171467.6|171543|171418|440
1687765800000|2023-06-26 07:50:00|171544.3|171419.3|171445|171320|171547|171422|171422.2|171297.2|572
1687766100000|2023-06-26 07:55:00|171444.7|171319.7|171441.2|171316.2|171456.5|171331.5|171425.4|171300.4|492
1687766400000|2023-06-26 08:00:00|171441.3|171316.3|171542.9|171417.9|171567.5|171442.5|171439.1|171314.1|735
1687766700000|2023-06-26 08:05:00|171545.4|171420.4|171590.8|171465.8|171596.8|171471.8|171533.5|171408.5|507
1687767000000|2023-06-26 08:10:00|171590.9|171465.9|171540.8|171415.8|171591.4|171466.4|171502.6|171377.6|625
1687767300000|2023-06-26 08:15:00|171540.9|171415.9|171510.6|171385.6|171543.6|171418.6|171468.4|171343.4|655
1687767600000|2023-06-26 08:20:00|171510.5|171385.5|171604.8|171479.8|171657.9|171532.9|171507|171382|630
1687767900000|2023-06-26 08:25:00|171607.1|171482.1|171579.9|171454.9|171632.9|171507.9|171570.9|171445.9|436
1687768200000|2023-06-26 08:30:00|171576.6|171451.6|171512.4|171387.4|171602.4|171477.4|171506.1|171381.1|576
1687768500000|2023-06-26 08:35:00|171512.3|171387.3|171510.1|171385.1|171533.7|171408.7|171500.8|171375.8|566
1687768800000|2023-06-26 08:40:00|171510.4|171385.4|171593.7|171468.7|171599.6|171474.6|171509.2|171384.2|687
1687769100000|2023-06-26 08:45:00|171593.5|171468.5|171576.6|171451.6|171632.7|171507.7|171576.4|171451.4|555
1687769400000|2023-06-26 08:50:00|171576.7|171451.7|171570.9|171445.9|171610.4|171485.4|171566.8|171441.8|617
1687769700000|2023-06-26 08:55:00|171571|171446|171554.5|171429.5|171575.9|171450.9|171546.3|171421.3|637
1687770000000|2023-06-26 09:00:00|171555|171430|171445.9|171320.9|171577.7|171452.7|171445.4|171320.4|704
1687770300000|2023-06-26 09:05:00|171445.5|171320.5|171401.7|171276.7|171453.8|171328.8|171380.4|171255.4|623
1687770600000|2023-06-26 09:10:00|171401.8|171276.8|171319.9|171194.9|171404.5|171279.5|171299|171174|543
1687770900000|2023-06-26 09:15:00|171319.8|171194.8|171282.5|171157.5|171319.8|171194.8|171224.4|171099.4|509
1687771200000|2023-06-26 09:20:00|171282.1|171157.1|171352|171227|171354.5|171229.5|171282.1|171157.1|645
1687771500000|2023-06-26 09:25:00|171351.9|171226.9|171296.6|171171.6|171352.2|171227.2|171282.7|171157.7|486
1687771800000|2023-06-26 09:30:00|171296.7|171171.7|171320.1|171195.1|171325.2|171200.2|171272.7|171147.7|519
1687772100000|2023-06-26 09:35:00|171319.9|171194.9|171261.5|171136.5|171332.4|171207.4|171248|171123|555
1687772400000|2023-06-26 09:40:00|171261.2|171136.2|171222.4|171097.4|171273.5|171148.5|171220.8|171095.8|606
1687772700000|2023-06-26 09:45:00|171222.9|171097.9|171240.6|171115.6|171245.6|171120.6|171220.8|171095.8|576
1687773000000|2023-06-26 09:50:00|171240.5|171115.5|171295.3|171170.3|171329.2|171204.2|171223|171098|672
1687773300000|2023-06-26 09:55:00|171293.7|171168.7|171294|171169|171314.7|171189.7|171272.2|171147.2|567
1687773600000|2023-06-26 10:00:00|171294.9|171169.9|171270.7|171145.7|171311.1|171186.1|171249.8|171124.8|641
1687773900000|2023-06-26 10:05:00|171269.8|171144.8|171229.6|171104.6|171309.6|171184.6|171225.6|171100.6|555
1687774200000|2023-06-26 10:10:00|171230.1|171105.1|171279.7|171154.7|171296.5|171171.5|171223.9|171098.9|452
1687774500000|2023-06-26 10:15:00|171279.6|171154.6|171252.4|171127.4|171289.4|171164.4|171250.3|171125.3|517
1687774800000|2023-06-26 10:20:00|171252.1|171127.1|171252.3|171127.3|171256.7|171131.7|171226.5|171101.5|573
1687775100000|2023-06-26 10:25:00|171251.9|171126.9|171256.2|171131.2|171270.1|171145.1|171235.4|171110.4|390
1687775400000|2023-06-26 10:30:00|171256.7|171131.7|171273.7|171148.7|171276|171151|171238.7|171113.7|523
1687775700000|2023-06-26 10:35:00|171273.3|171148.3|171251.1|171126.1|171274.5|171149.5|171246.4|171121.4|516
1687776000000|2023-06-26 10:40:00|171250|171125|171267.4|171142.4|171274.7|171149.7|171246.4|171121.4|375
1687776300000|2023-06-26 10:45:00|171267.5|171142.5|171293|171168|171296.3|171171.3|171267|171142|664
1687776600000|2023-06-26 10:50:00|171292.9|171167.9|171330.9|171205.9|171332.5|171207.5|171292.9|171167.9|439
1687776900000|2023-06-26 10:55:00|171332.3|171207.3|171362|171237|171366.8|171241.8|171331.2|171206.2|714
1687777200000|2023-06-26 11:00:00|171362.2|171237.2|171375.4|171250.4|171380.2|171255.2|171355.9|171230.9|614
1687777500000|2023-06-26 11:05:00|171375.5|171250.5|171342.3|171217.3|171377.4|171252.4|171341.1|171216.1|567
1687777800000|2023-06-26 11:10:00|171342|171217|171394.3|171269.3|171406.7|171281.7|171340.1|171215.1|591
1687778100000|2023-06-26 11:15:00|171394.4|171269.4|171383.3|171258.3|171396.8|171271.8|171366.7|171241.7|444
1687778400000|2023-06-26 11:20:00|171389.6|171264.6|171394.5|171269.5|171442.2|171317.2|171389.6|171264.6|421
1687778700000|2023-06-26 11:25:00|171394.6|171269.6|171392.5|171267.5|171410.1|171285.1|171377.3|171252.3|598
1687779000000|2023-06-26 11:30:00|171391.9|171266.9|171456.7|171331.7|171459.4|171334.4|171386.3|171261.3|636
1687779300000|2023-06-26 11:35:00|171456.4|171331.4|171447.4|171322.4|171457.1|171332.1|171410.4|171285.4|618
1687779600000|2023-06-26 11:40:00|171447.5|171322.5|171451.2|171326.2|171456.9|171331.9|171424.3|171299.3|650
1687779900000|2023-06-26 11:45:00|171451.7|171326.7|171423.8|171298.8|171455.4|171330.4|171423.4|171298.4|619
1687780200000|2023-06-26 11:50:00|171423.7|171298.7|171375|171250|171428.9|171303.9|171364.3|171239.3|458
1687780500000|2023-06-26 11:55:00|171375.3|171250.3|171387.6|171262.6|171388.3|171263.3|171371.2|171246.2|577
1687780800000|2023-06-26 12:00:00|171387.4|171262.4|171298.8|171173.8|171415.2|171290.2|171286.2|171161.2|678
1687781100000|2023-06-26 12:05:00|171298.9|171173.9|171206.7|171081.7|171301.1|171176.1|171205.7|171080.7|643
1687781400000|2023-06-26 12:10:00|171205.1|171080.1|171237.7|171112.7|171278.5|171153.5|171174.1|171049.1|623
1687781700000|2023-06-26 12:15:00|171236|171111|171276.4|171151.4|171286.5|171161.5|171231.6|171106.6|548
1687782000000|2023-06-26 12:20:00|171278.9|171153.9|171387.1|171262.1|171391.7|171266.7|171265|171140|607
1687782300000|2023-06-26 12:25:00|171386.9|171261.9|171401.6|171276.6|171447.6|171322.6|171353.9|171228.9|519
1687782600000|2023-06-26 12:30:00|171401.2|171276.2|171407.1|171282.1|171452.8|171332.7|171365.4|171270.7|586
1687782900000|2023-06-26 12:35:00|171406.9|171281.9|171386.9|171261.9|171419.8|171294.8|171385.1|171260.1|513
1687783200000|2023-06-26 12:40:00|171386.8|171261.8|171356.6|171231.6|171390.4|171265.4|171353.4|171228.4|533
1687783500000|2023-06-26 12:45:00|171356.7|171231.7|171308.2|171183.2|171359|171234|171267.5|171142.5|624
1687783800000|2023-06-26 12:50:00|171306.9|171181.9|171285.9|171160.9|171314.8|171189.8|171276.6|171151.6|491
1687784100000|2023-06-26 12:55:00|171285.8|171160.8|171340.4|171215.4|171355.4|171230.4|171283.8|171158.8|532
1687784400000|2023-06-26 13:00:00|171341.9|171216.9|171581.3|171456.3|171608.5|171483.5|171333.4|171208.4|720
1687784700000|2023-06-26 13:05:00|171581.2|171456.2|171651.4|171526.4|171666.6|171582.6|171576.3|171451.8|642
1687785000000|2023-06-26 13:10:00|171651.5|171526.5|171598.3|171473.3|171722.2|171597.2|171593.3|171468.3|598
1687785300000|2023-06-26 13:15:00|171591.2|171466.2|171548.6|171423.6|171597.6|171490.6|171509.4|171412.5|588
1687785600000|2023-06-26 13:20:00|171544.5|171419.5|171438.1|171313.1|171557.3|171432.3|171407.8|171311.1|562
1687785900000|2023-06-26 13:25:00|171439.4|171314.4|171513.8|171388.8|171536.1|171411.1|171377.2|171269.3|578
1687786200000|2023-06-26 13:30:00|171513.7|171388.7|171543.4|171418.4|171580.3|171455.3|171513.2|171388.2|615
1687786500000|2023-06-26 13:35:00|171542|171417|171491.4|171366.4|171558.7|171433.7|171426.6|171341.3|574
1687786800000|2023-06-26 13:40:00|171488.8|171363.8|171488.2|171363.2|171506|171381|171451|171326|634
1687787100000|2023-06-26 13:45:00|171488.4|171363.4|171654.8|171529.8|171674.1|171549.1|171488.3|171363.3|693
1687787400000|2023-06-26 13:50:00|171655.3|171530.3|171589.8|171464.8|171668.9|171543.9|171531.9|171426.7|660
1687787700000|2023-06-26 13:55:00|171586.9|171461.9|171604.3|171479.3|171625.5|171500.5|171574.4|171449.4|543
1687788000000|2023-06-26 14:00:00|171605.1|171480.1|171511.7|171386.7|171611.8|171524.2|171501.8|171385.6|645
1687788300000|2023-06-26 14:05:00|171511.5|171386.5|171488.2|171363.2|171533.5|171412.5|171396.4|171306.8|717
1687788600000|2023-06-26 14:10:00|171487.5|171362.5|171617.8|171492.8|171622|171510.6|171443.2|171338.8|664
1687788900000|2023-06-26 14:15:00|171616|171491|171436.1|171311.1|171621.7|171496.7|171349.1|171267.1|657
1687789200000|2023-06-26 14:20:00|171437.1|171312.1|171447.5|171322.5|171484.8|171365.9|171408.7|171283.7|481
1687789500000|2023-06-26 14:25:00|171447.4|171322.4|171486.1|171361.1|171511.8|171399.7|171440.8|171315.8|543
1687789800000|2023-06-26 14:30:00|171490|171365|171636.3|171511.3|171639.8|171514.8|171487.3|171362.3|789
1687790100000|2023-06-26 14:35:00|171636.4|171511.4|171756.9|171631.9|171790.2|171673.2|171632.5|171507.5|717
1687790400000|2023-06-26 14:40:00|171757.3|171632.3|171728|171603|171811.6|171686.6|171719.1|171594.1|705
1687790700000|2023-06-26 14:45:00|171727.7|171602.7|171747.3|171622.3|171810.6|171685.6|171725.5|171600.5|716
1687791000000|2023-06-26 14:50:00|171746.6|171621.6|171575|171450|171767.7|171642.7|171572.6|171447.6|655
1687791300000|2023-06-26 14:55:00|171575.1|171450.1|171557.6|171432.6|171603.5|171494.9|171494.2|171408.7|704
1687791600000|2023-06-26 15:00:00|171555.4|171430.4|171654.6|171529.6|171701.2|171576.2|171499.4|171414.2|797
1687791900000|2023-06-26 15:05:00|171654.4|171529.4|171609.9|171484.9|171661.3|171536.3|171603.1|171478.1|487
1687792200000|2023-06-26 15:10:00|171609.8|171484.8|171522.4|171397.4|171613.4|171488.4|171506.7|171381.7|593
1687792500000|2023-06-26 15:15:00|171521.7|171396.7|171517.5|171392.5|171544.3|171419.3|171486.3|171361.3|499
1687792800000|2023-06-26 15:20:00|171520.3|171395.3|171609.2|171484.2|171615|171490|171514.1|171389.1|502
1687793100000|2023-06-26 15:25:00|171609.3|171484.3|171578.6|171453.6|171639.3|171557.7|171540.4|171447|512
1687793400000|2023-06-26 15:30:00|171579|171454|171583.3|171458.3|171602.8|171477.8|171570.2|171445.2|484
1687793700000|2023-06-26 15:35:00|171583.5|171458.5|171491|171366|171584.6|171459.6|171486.3|171361.3|613
1687794000000|2023-06-26 15:40:00|171491.2|171366.2|171443.6|171318.6|171493.2|171368.2|171429.2|171304.2|658
1687794300000|2023-06-26 15:45:00|171442.7|171317.7|171431|171306|171446.3|171321.3|171405.1|171280.1|576
1687794600000|2023-06-26 15:50:00|171433|171308|171431.9|171306.9|171435.4|171310.4|171380|171255|515
1687794900000|2023-06-26 15:55:00|171431.6|171306.6|171461.2|171336.2|171472.9|171347.9|171429.6|171304.6|519
1687795200000|2023-06-26 16:00:00|171460.9|171335.9|171492.8|171367.8|171495|171370|171448.1|171323.1|745
1687795500000|2023-06-26 16:05:00|171493|171368|171471.4|171421.4|171505.3|171431.1|171422.7|171317.1|750
1687795800000|2023-06-26 16:10:00|171476|171426|171485.2|171360.2|171494.6|171431.5|171444.5|171354.2|488
1687796100000|2023-06-26 16:15:00|171484.6|171359.6|171484.7|171434.7|171528.8|171440|171455.8|171330.8|560
1687796400000|2023-06-26 16:20:00|171485.3|171435.3|171461|171336|171512|171439.1|171418.2|171328.3|512
1687796700000|2023-06-26 16:25:00|171461.2|171336.2|171421.6|171371.6|171462.7|171386.5|171410.7|171335.8|562
1687797000000|2023-06-26 16:30:00|171421.5|171371.5|171452|171327|171489.8|171373.8|171421.2|171296.9|685
1687797300000|2023-06-26 16:35:00|171451.7|171326.7|171489.2|171364.2|171496.5|171371.5|171444.4|171319.4|421
1687797600000|2023-06-26 16:40:00|171489.1|171364.1|171517.4|171392.4|171553.1|171435.3|171460.9|171361.8|636
1687797900000|2023-06-26 16:45:00|171517.1|171392.1|171434.9|171309.9|171519.2|171457.2|171423.2|171298.2|532
1687798200000|2023-06-26 16:50:00|171435.1|171310.1|171245.6|171120.6|171435.2|171310.2|171236.8|171111.8|640
1687798500000|2023-06-26 16:55:00|171246.9|171121.9|171341.1|171216.1|171341.1|171216.1|171244.9|171119.9|617
1687798800000|2023-06-26 17:00:00|171341.4|171216.4|171257.1|171132.1|171342.9|171217.9|171255|171130|567
1687799100000|2023-06-26 17:05:00|171257.3|171132.3|171326.4|171201.4|171348|171223|171252.8|171127.8|613
1687799400000|2023-06-26 17:10:00|171326.7|171201.7|171315.1|171190.1|171369.1|171244.1|171270.6|171164.1|663
1687799700000|2023-06-26 17:15:00|171315.2|171190.2|171363.3|171238.3|171363.3|171238.3|171312.2|171187.2|536
1687800000000|2023-06-26 17:20:00|171366.2|171241.2|171361|171236|171376.8|171283.5|171333|171215|636
1687800300000|2023-06-26 17:25:00|171362.1|171237.1|171365.6|171240.6|171370.3|171278.6|171323.5|171210.6|665
1687800600000|2023-06-26 17:30:00|171365.8|171240.8|171401|171276|171405|171280|171357.8|171232.8|580
1687800900000|2023-06-26 17:35:00|171400.9|171275.9|171391.8|171266.8|171444.5|171352.2|171375.9|171252.6|639
1687801200000|2023-06-26 17:40:00|171351.5|171301.5|171335.7|171210.7|171378.5|171304.2|171314.5|171200.5|489
1687801500000|2023-06-26 17:45:00|171335.9|171210.9|171347.3|171222.3|171349.9|171273.1|171298.3|171210.3|765
1687801800000|2023-06-26 17:50:00|171347.4|171222.4|171281.3|171156.3|171366.2|171278.4|171273.1|171148.1|465
1687802100000|2023-06-26 17:55:00|171280.7|171155.7|171293.1|171168.1|171305.2|171180.2|171280.7|171155.7|420
1687802400000|2023-06-26 18:00:00|171292.9|171167.9|171254.3|171204.3|171295.7|171206.6|171250.1|171165.7|453
1687802700000|2023-06-26 18:05:00|171253.7|171203.7|171214.3|171089.3|171254.9|171204.9|171176.5|171088.4|480
1687803000000|2023-06-26 18:10:00|171215.5|171090.5|171250.3|171125.3|171255.7|171130.7|171213.4|171088.4|517
1687803300000|2023-06-26 18:15:00|171250.4|171125.4|171330.1|171205.1|171341.3|171216.3|171249.9|171124.9|703
1687803600000|2023-06-26 18:20:00|171330.2|171205.2|171327.5|171202.5|171338.4|171213.4|171306.4|171181.4|633
1687803900000|2023-06-26 18:25:00|171327.6|171202.6|171319.7|171194.7|171341.6|171216.6|171318.7|171193.7|495
1687804200000|2023-06-26 18:30:00|171319.5|171194.5|171306.5|171181.5|171330.7|171205.7|171292.1|171167.1|590
1687804500000|2023-06-26 18:35:00|171306.6|171181.6|171337.9|171212.9|171341.2|171255.1|171299.6|171181.6|738
1687804800000|2023-06-26 18:40:00|171338|171213|171293.3|171243.3|171342.4|171244.7|171283.6|171194.1|587
1687805100000|2023-06-26 18:45:00|171293.2|171243.2|171323.8|171198.8|171374.7|171249.7|171293.2|171198.8|661
1687805400000|2023-06-26 18:50:00|171323.7|171198.7|171299.4|171249.4|171332.7|171282.7|171291.4|171166.4|652
1687805700000|2023-06-26 18:55:00|171298.7|171248.7|171360.8|171235.8|171374.9|171279.3|171267.7|171196.4|736
1687806000000|2023-06-26 19:00:00|171361.4|171236.4|171374.3|171249.3|171468.6|171343.6|171351.8|171226.8|680
1687806300000|2023-06-26 19:05:00|171374.2|171249.2|171318.3|171193.3|171385|171260|171306.6|171181.6|722
1687806600000|2023-06-26 19:10:00|171318.5|171193.5|171313.1|171188.1|171324.3|171199.3|171289.7|171164.7|557
1687806900000|2023-06-26 19:15:00|171311.9|171186.9|171357.3|171232.3|171374.8|171249.8|171307|171182|658
1687807200000|2023-06-26 19:20:00|171359.1|171234.1|171454.4|171329.4|171460.9|171335.9|171356.5|171231.5|666
1687807500000|2023-06-26 19:25:00|171454.2|171329.2|171383.3|171258.3|171462.6|171337.6|171376.2|171251.2|630
1687807800000|2023-06-26 19:30:00|171383.2|171258.2|171375.9|171250.9|171383.2|171258.2|171341.7|171216.7|649
1687808100000|2023-06-26 19:35:00|171373.3|171248.3|171379.2|171254.2|171405.6|171280.6|171344.8|171219.8|668
1687808400000|2023-06-26 19:40:00|171379.6|171254.6|171386.7|171261.7|171387.5|171262.5|171376.7|171251.7|715
1687808700000|2023-06-26 19:45:00|171386.6|171261.6|171380|171255|171417.6|171292.6|171377.9|171252.9|758
1687809000000|2023-06-26 19:50:00|171380.1|171255.1|171366.3|171241.3|171408.3|171283.3|171363.3|171238.3|900
1687809300000|2023-06-26 19:55:00|171366.4|171241.4|171368.7|171243.7|171414.5|171289.5|171363.5|171238.5|816
1687809600000|2023-06-26 20:00:00|171368.1|171243.1|171329.2|171204.2|171368.1|171243.1|171328.3|171203.3|593
1687809900000|2023-06-26 20:05:00|171330.4|171205.4|171402.2|171277.2|171411.3|171286.3|171325.5|171200.5|385
1687810200000|2023-06-26 20:10:00|171403.4|171278.4|171453.9|171328.9|171454.1|171329.1|171390.7|171265.7|280
1687810500000|2023-06-26 20:15:00|171452.6|171327.6|171416.1|171291.1|171452.6|171327.6|171415.7|171290.7|426
1687810800000|2023-06-26 20:20:00|171415.4|171290.4|171407.1|171282.1|171421|171296|171406.8|171281.8|279
1687811100000|2023-06-26 20:25:00|171407.2|171282.2|171402.4|171277.4|171418.4|171293.4|171395.3|171270.3|369
1687811400000|2023-06-26 20:30:00|171402.9|171277.9|171397.7|171272.7|171408.9|171283.9|171395.1|171270.1|409
1687811700000|2023-06-26 20:35:00|171397.6|171272.6|171398.4|171273.4|171400.2|171275.2|171395.7|171270.7|585
1687812000000|2023-06-26 20:40:00|171414.2|171289.2|171406.1|171281.1|171414.2|171289.2|171404.1|171279.1|143
1687812300000|2023-06-26 20:45:00|171406.6|171281.6|171375.7|171250.7|171406.6|171281.6|171368.1|171243.1|197
1687812600000|2023-06-26 20:50:00|171375.6|171250.6|171439.4|171314.4|171442.7|171317.7|171373.7|171248.7|255
1687812900000|2023-06-26 20:55:00|171440.7|171315.7|171469.3|171311.1|171473.1|171344.4|171422.2|171294.1|491
1687813200000|2023-06-26 21:00:00|171472.8|171302|171513.7|171266.6|171534.7|171302|171469.9|171242.5|37
1687813500000|2023-06-26 21:05:00|171513.2|171267.8|171529.2|171286.1|171535.7|171286.1|171495.2|171243.4|77
1687813800000|2023-06-26 21:10:00|171529.4|171286.5|171507.2|171286.2|171541.6|171286.5|171506.9|171261.4|347
1687814100000|2023-06-26 21:15:00|171508.9|171288|171488.9|171178.9|171517|171288|171484.4|171174.4|187
1687814400000|2023-06-26 21:20:00|171488.6|171178.6|171496.6|171186.6|171510.8|171200.8|171481.9|171171.9|36
1687814700000|2023-06-26 21:25:00|171496.7|171186.7|171476.1|171166.1|171499.5|171189.5|171475.9|171165.9|47
1687815000000|2023-06-26 21:30:00|171476.7|171166.7|171476.5|171166.5|171479.8|171169.8|171472.2|171162.2|260
1687815300000|2023-06-26 21:35:00|171474.8|171164.8|171466.7|171183.9|171494.1|171186.2|171443.8|171159.5|338
1687815600000|2023-06-26 21:40:00|171466.6|171184|171483.2|171173.2|171492.1|171185.2|171460.5|171162.9|136
1687815900000|2023-06-26 21:45:00|171490.5|171180.5|171474.1|171164.1|171497.6|171187.6|171471.9|171161.9|259
1687816200000|2023-06-26 21:50:00|171474.3|171164.3|171480|171170|171487.4|171177.4|171472.4|171162.4|252
1687816500000|2023-06-26 21:55:00|171480.9|171170.9|171483.6|171173.6|171494.5|171184.5|171464.4|171156.6|260
1687816800000|2023-06-26 22:00:00|171483.3|171173.3|171489.3|171280.3|171535.2|171295.2|171472.6|171170.5|219
1687817100000|2023-06-26 22:05:00|171492.4|171275.1|171476.3|171289|171531.5|171306.4|171469.9|171254.2|99
1687817400000|2023-06-26 22:10:00|171476.1|171298.9|171506.5|171312.8|171520.6|171320.2|171471.4|171257.5|194
1687817700000|2023-06-26 22:15:00|171505.5|171312.5|171468|171321.6|171505.5|171334.8|171463.2|171280.5|229
1687818000000|2023-06-26 22:20:00|171468.9|171319.3|171484.1|171336|171500.1|171338.9|171460.4|171283.5|81
1687818300000|2023-06-26 22:25:00|171483.9|171314.6|171482.8|171320.8|171500.7|171330.9|171468.2|171277.6|91
1687818600000|2023-06-26 22:30:00|171482.6|171320.1|171489.3|171300|171495.6|171322.7|171468|171297.1|132
1687818900000|2023-06-26 22:35:00|171480.7|171307.8|171479|171296.8|171495|171317.6|171464.2|171277.9|141
1687819200000|2023-06-26 22:40:00|171479.5|171296|171466.3|171310.2|171501.5|171313.2|171465.9|171267.6|124
1687819500000|2023-06-26 22:45:00|171477.1|171300.3|171475.5|171321.8|171508.9|171331.8|171457.5|171266.3|190
1687819800000|2023-06-26 22:50:00|171474.6|171320.9|171438.4|171313.2|171488.2|171334.4|171438.4|171298.6|180
1687820100000|2023-06-26 22:55:00|171438.5|171313.1|171450.5|171296.9|171463.1|171319.4|171428.9|171291.4|162
1687820400000|2023-06-26 23:00:00|171445|171302.4|171384.9|171243.1|171451.6|171322.6|171375.8|171243.1|144
1687820700000|2023-06-26 23:05:00|171378.5|171243|171382.7|171257.7|171391.4|171266.4|171375.8|171243|60
1687821000000|2023-06-26 23:10:00|171383.8|171258.8|171381.6|171256.6|171394.8|171261.6|171374.7|171242|74
1687821300000|2023-06-26 23:15:00|171380.2|171255.2|171385.8|171260.8|171388.1|171263.1|171369.5|171244.5|182
1687821600000|2023-06-26 23:20:00|171385.3|171260.3|171387|171262|171393.9|171266.1|171377.7|171252.7|131
1687821900000|2023-06-26 23:25:00|171387.2|171262.2|171387.6|171262.6|171392.8|171267.6|171374.2|171249.2|77
1687822200000|2023-06-26 23:30:00|171384|171259|171347|171222|171389.2|171264.2|171340.2|171215.2|115
1687822500000|2023-06-26 23:35:00|171349.9|171224.9|171357.7|171232.7|171358.6|171233.6|171337|171212|133
1687822800000|2023-06-26 23:40:00|171357.5|171232.5|171356.9|171231.9|171361.3|171236.3|171354.7|171229.7|230
1687823100000|2023-06-26 23:45:00|171356.4|171231.4|171389.7|171264.7|171390.2|171265.2|171346.4|171221.4|163
1687823400000|2023-06-26 23:50:00|171390.8|171265.8|171390.3|171265.3|171394|171269|171382.7|171257.7|57
1687823700000|2023-06-26 23:55:00|171382.6|171257.6|171383.5|171258.5|171394.3|171269.3|171378.9|171253.9|92
1687824000000|2023-06-27 00:00:00|171382.5|171257.5|171359.1|171234.1|171394.6|171269.6|171351.6|171226.6|198
1687824300000|2023-06-27 00:05:00|171359.4|171234.4|171392.3|171267.3|171396.4|171271.4|171359.4|171234.4|204
1687824600000|2023-06-27 00:10:00|171392.4|171267.4|171371.3|171246.3|171394.9|171269.9|171366.9|171241.9|187
1687824900000|2023-06-27 00:15:00|171370.7|171245.7|171395.1|171270.1|171396.9|171271.9|171370.7|171245.7|157
1687825200000|2023-06-27 00:20:00|171392.8|171267.8|171395.6|171270.6|171395.6|171270.6|171388.4|171263.4|70
1687825500000|2023-06-27 00:25:00|171393.2|171268.2|171389.2|171264.2|171396.8|171271.8|171389|171264|96
1687825800000|2023-06-27 00:30:00|171389.5|171264.5|171391|171266|171392.7|171267.7|171382.8|171257.8|131
1687826100000|2023-06-27 00:35:00|171389.9|171264.9|171358.7|171233.7|171390|171265|171358.7|171233.7|178
1687826400000|2023-06-27 00:40:00|171362.4|171237.4|171384.1|171259.1|171391.5|171266.5|171359.6|171234.6|126
1687826700000|2023-06-27 00:45:00|171385.9|171260.9|171403.3|171278.3|171406.9|171281.9|171385.9|171260.9|234
1687827000000|2023-06-27 00:50:00|171403.6|171278.6|171429.7|171304.7|171430.7|171305.7|171403|171278|191
1687827300000|2023-06-27 00:55:00|171429.6|171304.6|171427.3|171302.3|171431.4|171306.4|171425.3|171300.3|157
1687827600000|2023-06-27 01:00:00|171426.9|171301.9|171427.2|171302.2|171430.1|171305.1|171424.3|171299.3|179
1687827900000|2023-06-27 01:05:00|171427.1|171302.1|171430.4|171305.4|171455.9|171330.9|171424.9|171299.9|241
1687828200000|2023-06-27 01:10:00|171430.6|171305.6|171429.9|171304.9|171430.6|171305.6|171411.2|171286.2|292
1687828500000|2023-06-27 01:15:00|171430|171305|171407.4|171282.4|171433.7|171308.7|171398.2|171273.2|308
1687828800000|2023-06-27 01:20:00|171407.5|171282.5|171399.6|171274.6|171408.5|171283.5|171375.5|171250.5|253
1687829100000|2023-06-27 01:25:00|171399.5|171274.5|171374.3|171249.3|171399.5|171274.5|171372.1|171247.1|190
1687829400000|2023-06-27 01:30:00|171376.1|171251.1|171371|171246|171406.2|171281.2|171346.1|171221.1|417
1687829700000|2023-06-27 01:35:00|171370|171245|171342.3|171217.3|171371.3|171246.3|171333.2|171208.2|317
1687830000000|2023-06-27 01:40:00|171342.2|171217.2|171281.3|171156.3|171342.2|171217.2|171280.3|171155.3|281
1687830300000|2023-06-27 01:45:00|171281.1|171156.1|171194.6|171069.6|171281.1|171156.1|171167.2|171042.2|526
1687830600000|2023-06-27 01:50:00|171189.7|171064.7|171229.3|171104.3|171232.3|171107.3|171184.6|171059.6|500
1687830900000|2023-06-27 01:55:00|171229.4|171104.4|171222.2|171097.2|171238|171113|171201.3|171076.3|419
1687831200000|2023-06-27 02:00:00|171220|171095|171228.5|171103.5|171241.6|171116.6|171219.1|171094.1|561
1687831500000|2023-06-27 02:05:00|171228.7|171103.7|171225.6|171100.6|171231.1|171106.1|171225.1|171100.1|350
1687831800000|2023-06-27 02:10:00|171223.4|171098.4|171243.2|171118.2|171243.8|171118.8|171223.4|171098.4|368
1687832100000|2023-06-27 02:15:00|171242.5|171117.5|171228.7|171103.7|171250.5|171125.5|171214.3|171089.3|400
1687832400000|2023-06-27 02:20:00|171228.8|171103.8|171223.3|171098.3|171254.6|171129.6|171218.2|171093.2|427
1687832700000|2023-06-27 02:25:00|171223.6|171098.6|171231.4|171106.4|171256|171131|171223.1|171098.1|413
1687833000000|2023-06-27 02:30:00|171231.9|171106.9|171230.6|171105.6|171239.9|171114.9|171228.3|171103.3|374
1687833300000|2023-06-27 02:35:00|171230.5|171105.5|171221.6|171096.6|171231.6|171106.6|171205.7|171080.7|310
1687833600000|2023-06-27 02:40:00|171221.5|171096.5|171241|171116|171241.9|171116.9|171209|171084|380
1687833900000|2023-06-27 02:45:00|171240.8|171115.8|171237.7|171112.7|171241.5|171116.5|171224.2|171099.2|523
1687834200000|2023-06-27 02:50:00|171237.9|171112.9|171210.4|171085.4|171239.8|171114.8|171204.4|171079.4|375
1687834500000|2023-06-27 02:55:00|171209.7|171084.7|171212|171087|171214.3|171089.3|171205.9|171080.9|175
1687834800000|2023-06-27 03:00:00|171211.9|171086.9|171210.3|171085.3|171214.6|171089.6|171204.3|171079.3|204
1687835100000|2023-06-27 03:05:00|171210.4|171085.4|171189.4|171064.4|171210.4|171085.4|171167.1|171042.1|331
1687835400000|2023-06-27 03:10:00|171189.6|171064.6|171182.7|171057.7|171198.6|171073.6|171179.8|171054.8|383
1687835700000|2023-06-27 03:15:00|171182.2|171057.2|171191.7|171066.7|171198|171073|171176.3|171051.3|195
1687836000000|2023-06-27 03:20:00|171191.8|171066.8|171198.2|171073.2|171199.7|171074.7|171176.2|171051.2|318
1687836300000|2023-06-27 03:25:00|171198.1|171073.1|171197.1|171072.1|171204.1|171079.1|171185.9|171060.9|396
1687836600000|2023-06-27 03:30:00|171196.8|171071.8|171200.2|171075.2|171203|171078|171191.7|171066.7|340
1687836900000|2023-06-27 03:35:00|171200|171075|171197.2|171072.2|171206.6|171081.6|171190.6|171065.6|477
1687837200000|2023-06-27 03:40:00|171197.1|171072.1|171194.6|171069.6|171203.8|171078.8|171190.9|171065.9|283
1687837500000|2023-06-27 03:45:00|171194.7|171069.7|171228.3|171103.3|171228.8|171103.8|171194.5|171069.5|204
1687837800000|2023-06-27 03:50:00|171228.1|171103.1|171232.6|171107.6|171235.1|171110.1|171225.4|171100.4|285
1687838100000|2023-06-27 03:55:00|171231.3|171106.3|171233.7|171108.7|171234.6|171109.6|171229.3|171104.3|250
1687838400000|2023-06-27 04:00:00|171234.3|171109.3|171255.2|171130.2|171256.4|171131.4|171232.3|171107.3|369
1687838700000|2023-06-27 04:05:00|171254.9|171129.9|171250.3|171125.3|171260.7|171135.7|171250.3|171125.3|198
1687839000000|2023-06-27 04:10:00|171250.4|171125.4|171228.5|171103.5|171256.9|171131.9|171227.7|171102.7|299
1687839300000|2023-06-27 04:15:00|171228.4|171103.4|171227.6|171102.6|171233.1|171108.1|171224.6|171099.6|298
1687839600000|2023-06-27 04:20:00|171227.7|171102.7|171228.4|171103.4|171254.5|171129.5|171224.4|171099.4|487
1687839900000|2023-06-27 04:25:00|171228.5|171103.5|171228.7|171103.7|171230|171105|171225.3|171100.3|265
1687840200000|2023-06-27 04:30:00|171228.8|171103.8|171232.6|171107.6|171238.6|171113.6|171228.6|171103.6|272
1687840500000|2023-06-27 04:35:00|171232.5|171107.5|171260.7|171135.7|171261.9|171136.9|171230.2|171105.2|400
1687840800000|2023-06-27 04:40:00|171260.8|171135.8|171281.2|171156.2|171285|171160|171228.8|171103.8|457
1687841100000|2023-06-27 04:45:00|171281|171156|171275.2|171150.2|171285.5|171160.5|171273.4|171148.4|418
1687841400000|2023-06-27 04:50:00|171275.9|171150.9|171277|171152|171282.5|171157.5|171273.1|171148.1|473
1687841700000|2023-06-27 04:55:00|171277.2|171152.2|171275.3|171150.3|171279.5|171154.5|171274.5|171149.5|326
1687842000000|2023-06-27 05:00:00|171275.9|171150.9|171276|171151|171279.9|171154.9|171273.5|171148.5|378
1687842300000|2023-06-27 05:05:00|171276.1|171151.1|171278|171153|171284|171159|171273.4|171148.4|359
1687842600000|2023-06-27 05:10:00|171277.6|171152.6|171219.2|171094.2|171278|171153|171219.2|171094.2|345
1687842900000|2023-06-27 05:15:00|171219.1|171094.1|171216.1|171091.1|171241.5|171116.5|171212.5|171087.5|618
1687843200000|2023-06-27 05:20:00|171215.8|171090.8|171213.3|171088.3|171220.1|171095.1|171194.5|171069.5|491
1687843500000|2023-06-27 05:25:00|171199.4|171074.4|171215.4|171090.4|171219.6|171094.6|171198.9|171073.9|545
1687843800000|2023-06-27 05:30:00|171213.3|171088.3|171217.6|171092.6|171227.2|171102.2|171209.5|171084.5|621
1687844100000|2023-06-27 05:35:00|171217.2|171092.2|171235.8|171110.8|171236|171111|171196.1|171071.1|705
1687844400000|2023-06-27 05:40:00|171235|171110|171251|171126|171260.6|171135.6|171230.6|171105.6|493
1687844700000|2023-06-27 05:45:00|171250.7|171125.7|171250.2|171125.2|171266.3|171141.3|171246.6|171121.6|485
1687845000000|2023-06-27 05:50:00|171251.7|171126.7|171232|171107|171278.7|171153.7|171230.9|171105.9|876
1687845300000|2023-06-27 05:55:00|171231.8|171106.8|171211.4|171086.4|171235.1|171110.1|171207.6|171082.6|989
1687845600000|2023-06-27 06:00:00|171211.6|171086.6|171243.9|171118.9|171289.7|171164.7|171211.6|171086.6|857
1687845900000|2023-06-27 06:05:00|171244.6|171119.6|171264.1|171139.1|171352.1|171227.1|171234.8|171109.8|713
1687846200000|2023-06-27 06:10:00|171264|171139|171237.2|171112.2|171264.1|171139.1|171219.6|171094.6|669
1687846500000|2023-06-27 06:15:00|171236.3|171111.3|171216.2|171091.2|171308.5|171183.5|171165.5|171040.5|735
1687846800000|2023-06-27 06:20:00|171216.1|171091.1|171218.2|171093.2|171255.3|171130.3|171210.8|171085.8|628
1687847100000|2023-06-27 06:25:00|171218|171093|171214.5|171089.5|171247.4|171122.4|171211.3|171086.3|563
1687847400000|2023-06-27 06:30:00|171214.4|171089.4|171157.8|171032.8|171220.4|171095.4|171156.1|171031.1|852
1687847700000|2023-06-27 06:35:00|171157.3|171032.3|171160.5|171035.5|171163.7|171038.7|171143.3|171018.3|799
1687848000000|2023-06-27 06:40:00|171160.3|171035.3|171152.5|171027.5|171180.5|171055.5|171151|171026|930
1687848300000|2023-06-27 06:45:00|171152.7|171027.7|171170.6|171045.6|171180.1|171055.1|171150.4|171025.4|794
1687848600000|2023-06-27 06:50:00|171170.5|171045.5|171153.4|171028.4|171178.5|171053.5|171152.2|171027.2|708
1687848900000|2023-06-27 06:55:00|171153.3|171028.3|171110.6|170985.6|171155.1|171030.1|171105.5|170980.5|746
1687849200000|2023-06-27 07:00:00|171105.9|170980.9|171134|171009|171145.4|171020.4|171087.7|170962.7|693
1687849500000|2023-06-27 07:05:00|171133.9|171008.9|171134.7|171009.7|171159.7|171034.7|171125.5|171000.5|597
1687849800000|2023-06-27 07:10:00|171136|171011|171149.5|171024.5|171152|171027|171126.7|171001.7|620
1687850100000|2023-06-27 07:15:00|171149.2|171024.2|171098|170973|171149.2|171024.2|171078|170953|660
1687850400000|2023-06-27 07:20:00|171097|170972|171090.4|170965.4|171108.1|170983.1|171076.2|170951.2|525
1687850700000|2023-06-27 07:25:00|171090.1|170965.1|171089.4|170964.4|171152.3|171027.3|171087.8|170962.8|599
1687851000000|2023-06-27 07:30:00|171089.7|170964.7|171099.6|170974.6|171099.7|170974.7|171080.7|170955.7|534
1687851300000|2023-06-27 07:35:00|171100|170975|171151.8|171026.8|171155.8|171030.8|171100|170975|534
1687851600000|2023-06-27 07:40:00|171151.9|171026.9|171131.8|171006.8|171154.6|171029.6|171115.5|170990.5|583
1687851900000|2023-06-27 07:45:00|171130.8|171005.8|171120|170995|171137.7|171012.7|171115|170990|512
1687852200000|2023-06-27 07:50:00|171119.9|170994.9|171125.8|171000.8|171140.9|171015.9|171119.3|170994.3|485
1687852500000|2023-06-27 07:55:00|171125.7|171000.7|171116.1|170991.1|171129.2|171004.2|171101.8|170976.8|534
1687852800000|2023-06-27 08:00:00|171115.7|170990.7|171113.7|170988.7|171125|171000|171099.4|170974.4|690
1687853100000|2023-06-27 08:05:00|171113.6|170988.6|171114|170989|171118.3|170993.3|171100.1|170975.1|539
1687853400000|2023-06-27 08:10:00|171114.3|170989.3|171091.4|170966.4|171122.7|170997.7|171064.5|170939.5|617
1687853700000|2023-06-27 08:15:00|171091.7|170966.7|171127.8|171002.8|171130.8|171005.8|171091.3|170966.3|460
1687854000000|2023-06-27 08:20:00|171127.7|171002.7|171158.8|171033.8|171177.8|171052.8|171109.2|170984.2|531
1687854300000|2023-06-27 08:25:00|171158.6|171033.6|171121.2|170996.2|171166.4|171041.4|171113.4|170988.4|610
1687854600000|2023-06-27 08:30:00|171119.5|170994.5|171122.6|170997.6|171127.5|171002.5|171113.5|170988.5|633
1687854900000|2023-06-27 08:35:00|171123.4|170998.4|171240.5|171115.5|171243.4|171118.4|171122.1|170997.1|636
1687855200000|2023-06-27 08:40:00|171240.4|171115.4|171270|171145|171363.5|171238.5|171240.4|171115.4|523
1687855500000|2023-06-27 08:45:00|171269.6|171144.6|171236.3|171111.3|171293.3|171168.3|171231.7|171106.7|672
1687855800000|2023-06-27 08:50:00|171237|171112|171217.2|171092.2|171252.1|171127.1|171212.2|171087.2|687
1687856100000|2023-06-27 08:55:00|171217.4|171092.4|171180.2|171055.2|171230.4|171105.4|171179.8|171054.8|551
1687856400000|2023-06-27 09:00:00|171181|171056|171291.2|171166.2|171303|171178|171171.3|171046.3|563
1687856700000|2023-06-27 09:05:00|171291|171166|171295.3|171170.3|171335.6|171210.6|171270.5|171145.5|508
1687857000000|2023-06-27 09:10:00|171295.4|171170.4|171326.3|171201.3|171339.9|171214.9|171275.9|171150.9|504
1687857300000|2023-06-27 09:15:00|171325.8|171200.8|171277.9|171152.9|171334.3|171209.3|171260.5|171135.5|539
1687857600000|2023-06-27 09:20:00|171278|171153|171293.2|171168.2|171294.5|171169.5|171270.6|171145.6|469
1687857900000|2023-06-27 09:25:00|171293.4|171168.4|171288.8|171163.8|171297.2|171172.2|171275.4|171150.4|431
1687858200000|2023-06-27 09:30:00|171290.2|171165.2|171278.1|171153.1|171291.9|171166.9|171274.6|171149.6|550
1687858500000|2023-06-27 09:35:00|171278|171153|171260.9|171135.9|171280.3|171155.3|171257|171132|722
1687858800000|2023-06-27 09:40:00|171260.8|171135.8|171271.8|171146.8|171283.8|171158.8|171260.1|171135.1|471
1687859100000|2023-06-27 09:45:00|171271.4|171146.4|171199|171074|171272.7|171147.7|171199|171074|392
1687859400000|2023-06-27 09:50:00|171199.7|171074.7|171167.1|171042.1|171199.7|171074.7|171144.4|171019.4|674
1687859700000|2023-06-27 09:55:00|171167|171042|171168.6|171043.6|171176.2|171051.2|171152.4|171027.4|344
1687860000000|2023-06-27 10:00:00|171165.5|171040.5|171141.4|171016.4|171170|171045|171138.6|171013.6|552
1687860300000|2023-06-27 10:05:00|171141.5|171016.5|171149.8|171024.8|171166.1|171041.1|171117.7|170992.7|499
1687860600000|2023-06-27 10:10:00|171149.9|171024.9|171225.7|171100.7|171226.1|171101.1|171136.7|171011.7|527
1687860900000|2023-06-27 10:15:00|171225.6|171100.6|171238.2|171113.2|171271.4|171146.4|171225.6|171100.6|465
1687861200000|2023-06-27 10:20:00|171238.3|171113.3|171215.8|171090.8|171240.4|171115.4|171196.5|171071.5|514
1687861500000|2023-06-27 10:25:00|171215.9|171090.9|171214.1|171089.1|171219.6|171094.6|171212.9|171087.9|431
1687861800000|2023-06-27 10:30:00|171214|171089|171186.3|171061.3|171214|171089|171171.4|171046.4|451
1687862100000|2023-06-27 10:35:00|171186.4|171061.4|171185.9|171060.9|171216.2|171091.2|171185.8|171060.8|465
1687862400000|2023-06-27 10:40:00|171186|171061|171135|171010|171211.3|171086.3|171125|171000|576
1687862700000|2023-06-27 10:45:00|171134.8|171009.8|171097|170972|171134.8|171009.8|171090.6|170965.6|553
1687863000000|2023-06-27 10:50:00|171097.1|170972.1|171110.7|170985.7|171125.7|171000.7|171096.8|170971.8|455
1687863300000|2023-06-27 10:55:00|171110.5|170985.5|171096|170971|171111.4|170986.4|171085.8|170960.8|509
1687863600000|2023-06-27 11:00:00|171092.1|170967.1|171104.2|170979.2|171106.6|170981.6|171090.5|170965.5|434
1687863900000|2023-06-27 11:05:00|171104.4|170979.4|171153.8|171028.8|171155.6|171030.6|171100.8|170975.8|446
1687864200000|2023-06-27 11:10:00|171153.6|171028.6|171122.9|170997.9|171153.6|171028.6|171122.1|170997.1|182
1687864500000|2023-06-27 11:15:00|171123|170998|171091|170966|171124.7|170999.7|171084.5|170959.5|320
1687864800000|2023-06-27 11:20:00|171090.9|170965.9|171065.5|170940.5|171095.5|170970.5|171062.7|170937.7|415
1687865100000|2023-06-27 11:25:00|171065.6|170940.6|171096.5|170971.5|171102.1|170977.1|171065.6|170940.6|351
1687865400000|2023-06-27 11:30:00|171096.7|170971.7|171003.1|170878.1|171099.4|170974.4|170989.7|170864.7|560
1687865700000|2023-06-27 11:35:00|171002.2|170877.2|170990|170865|171009.8|170884.8|170989.9|170864.9|334
1687866000000|2023-06-27 11:40:00|170989|170864|171014.4|170889.4|171039.2|170914.2|170985.5|170860.5|294
1687866300000|2023-06-27 11:45:00|171012.6|170887.6|170990.1|170865.1|171032.1|170907.1|170989.3|170864.3|416
1687866600000|2023-06-27 11:50:00|170990.3|170865.3|170880.8|170755.8|170990.4|170865.4|170878.6|170753.6|519
1687866900000|2023-06-27 11:55:00|170880.7|170755.7|170888.5|170763.5|170921.2|170796.2|170868.1|170743.1|566
1687867200000|2023-06-27 12:00:00|170892.4|170767.4|170953.1|170828.1|170953.1|170833.1|170816.8|170732.3|704
1687867500000|2023-06-27 12:05:00|170953.4|170828.4|170914.8|170789.8|171000.1|170899.8|170904|170779|619
1687867800000|2023-06-27 12:10:00|170915.4|170790.4|170876.8|170751.8|170937.8|170812.8|170852.9|170727.9|698
1687868100000|2023-06-27 12:15:00|170876.9|170751.9|170806.8|170681.8|170877.1|170752.1|170753.6|170628.6|704
1687868400000|2023-06-27 12:20:00|170807.9|170682.9|170835.8|170710.8|170874.8|170749.8|170791.2|170666.2|628
1687868700000|2023-06-27 12:25:00|170836.2|170711.2|170892.9|170767.9|170894.8|170769.8|170835.5|170710.5|562
1687869000000|2023-06-27 12:30:00|170892.7|170767.7|170886.4|170761.4|170943.8|170818.8|170884|170759|711
1687869300000|2023-06-27 12:35:00|170885.2|170760.2|170888.9|170763.9|170916|170791|170821.2|170696.2|730
1687869600000|2023-06-27 12:40:00|170889.1|170764.1|170907.9|170782.9|170949.9|170824.9|170888.2|170763.2|695
1687869900000|2023-06-27 12:45:00|170907.6|170782.6|170916.1|170791.1|170929.6|170822.1|170841.4|170734.7|627
1687870200000|2023-06-27 12:50:00|170917.1|170792.1|170853.3|170728.3|170917.1|170792.1|170849.1|170724.1|645
1687870500000|2023-06-27 12:55:00|170854|170729|170853|170728|170885.4|170760.4|170843.5|170718.5|561
1687870800000|2023-06-27 13:00:00|170852|170727|170985.8|170860.8|171023.7|170898.7|170828.5|170703.5|667
1687871100000|2023-06-27 13:05:00|170985.6|170860.6|170993.5|170868.5|171065.9|170940.9|170985.6|170860.6|713
1687871400000|2023-06-27 13:10:00|170991.7|170866.7|170897.2|170772.2|171005.9|170880.9|170897.2|170772.2|759
1687871700000|2023-06-27 13:15:00|170896.6|170771.6|170761.7|170711.7|170916.3|170791.3|170757.9|170637.4|630
1687872000000|2023-06-27 13:20:00|170799.7|170674.7|170702.4|170577.4|170813.1|170688.1|170696.7|170571.7|632
1687872300000|2023-06-27 13:25:00|170709|170584|170718|170593|170749.1|170624.1|170690.9|170565.9|558
1687872600000|2023-06-27 13:30:00|170718.8|170593.8|170817.6|170692.6|170837.9|170712.9|170689.2|170564.2|793
1687872900000|2023-06-27 13:35:00|170817.5|170692.5|170768.6|170643.6|170818.8|170693.8|170759.5|170634.5|796
1687873200000|2023-06-27 13:40:00|170770.3|170645.3|170713.1|170588.1|170776.7|170667.4|170695|170570|752
1687873500000|2023-06-27 13:45:00|170710.9|170585.9|170689.5|170564.5|170748.1|170623.1|170683.5|170558.5|690
1687873800000|2023-06-27 13:50:00|170689.1|170564.1|170748|170623|170752.4|170627.4|170649.1|170524.1|647
1687874100000|2023-06-27 13:55:00|170748.3|170623.3|170745.1|170620.1|170780.8|170667.1|170706.7|170603.6|580
1687874400000|2023-06-27 14:00:00|170744.9|170619.9|170659|170534|170781.3|170656.3|170647.5|170522.5|892
1687874700000|2023-06-27 14:05:00|170659.1|170534.1|170771.9|170646.9|170811.5|170686.5|170652.1|170527.1|847
1687875000000|2023-06-27 14:10:00|170770.1|170645.1|170896.8|170771.8|170896.8|170771.8|170750.6|170625.6|811
1687875300000|2023-06-27 14:15:00|170895.7|170770.7|170787.7|170662.7|170895.7|170770.7|170763.6|170638.6|727
1687875600000|2023-06-27 14:20:00|170787.6|170662.6|170853.3|170728.3|170879.6|170754.6|170755.3|170630.3|796
1687875900000|2023-06-27 14:25:00|170852.7|170727.7|170647.4|170522.4|170878.4|170753.4|170636.6|170511.6|693
1687876200000|2023-06-27 14:30:00|170647.1|170522.1|170676.6|170551.6|170730|170605|170607.9|170482.9|751
1687876500000|2023-06-27 14:35:00|170676.7|170551.7|170681.3|170556.3|170772.7|170647.7|170663|170538|824
1687876800000|2023-06-27 14:40:00|170682.5|170557.5|170757|170632|170793.2|170668.2|170677.9|170552.9|735
1687877100000|2023-06-27 14:45:00|170756.7|170631.7|170738.3|170613.3|170779.2|170654.2|170667.1|170542.1|696
1687877400000|2023-06-27 14:50:00|170738.2|170613.2|170739.6|170614.6|170754.3|170629.3|170649.4|170524.4|794
1687877700000|2023-06-27 14:55:00|170737.8|170612.8|170855.4|170805.4|170887.2|170831.5|170703.7|170612.8|828
1687878000000|2023-06-27 15:00:00|170854.4|170804.4|170951.1|170826.1|170951.1|170859|170844|170758.4|826
1687878300000|2023-06-27 15:05:00|170946|170821|170996.4|170871.4|171009|170884|170934.3|170809.3|688
1687878600000|2023-06-27 15:10:00|170996|170871|170878.9|170828.9|170999.3|170874.3|170867.6|170817.6|640
1687878900000|2023-06-27 15:15:00|170880.3|170830.3|170964.8|170839.8|170981|170856|170880.3|170791|696
1687879200000|2023-06-27 15:20:00|170965.2|170840.2|170778.8|170728.8|170977.5|170877.2|170769.3|170719.3|610
1687879500000|2023-06-27 15:25:00|170779.6|170729.6|170799.7|170674.7|170862.2|170740.8|170778.3|170665|697
1687879800000|2023-06-27 15:30:00|170800.8|170675.8|170835.7|170710.7|170853.8|170728.8|170796.4|170671.4|639
1687880100000|2023-06-27 15:35:00|170835.4|170710.4|170855.5|170730.5|170869.5|170744.5|170826.1|170701.1|582
1687880400000|2023-06-27 15:40:00|170855.7|170730.7|170914.8|170789.8|170916|170791|170854.6|170729.6|634
1687880700000|2023-06-27 15:45:00|170914.6|170789.6|170942.3|170817.3|170948.9|170823.9|170913|170788|631
1687881000000|2023-06-27 15:50:00|170941.5|170816.5|170967.6|170842.6|170969.3|170844.3|170909.1|170784.1|600
1687881300000|2023-06-27 15:55:00|170968|170843|170947.5|170822.5|170977.6|170852.6|170933.3|170808.3|570
1687881600000|2023-06-27 16:00:00|170947|170822|170926.9|170876.9|170970|170887.7|170917.8|170812.2|581
1687881900000|2023-06-27 16:05:00|170926.6|170876.6|170934.1|170809.1|170941.1|170879.3|170891|170805.3|521
1687882200000|2023-06-27 16:10:00|170933.9|170808.9|170829.6|170779.6|170941.6|170828.2|170829.6|170779.6|647
1687882500000|2023-06-27 16:15:00|170829.7|170779.7|170965.5|170840.5|170969.7|170844.7|170825.5|170775.5|614
1687882800000|2023-06-27 16:20:00|170965.3|170840.3|171001.4|170876.4|171002|170903.2|170903.9|170778.9|551
1687883100000|2023-06-27 16:25:00|171002.4|170877.4|171118.7|170993.7|171130.5|171005.5|170997.3|170872.3|628
1687883400000|2023-06-27 16:30:00|171119.2|170994.2|171101.8|170976.8|171179|171054|171061.1|170936.1|638
1687883700000|2023-06-27 16:35:00|171101.6|170976.6|171083.6|170958.6|171101.6|171007.9|171049|170955.6|722
1687884000000|2023-06-27 16:40:00|171083.7|170958.7|171122.9|170997.9|171123.5|170998.5|171055.7|170930.7|570
1687884300000|2023-06-27 16:45:00|171122.2|170997.2|171200.7|171075.7|171235.7|171110.7|171121|170996|734
1687884600000|2023-06-27 16:50:00|171200.5|171075.5|171149.9|171024.9|171274.8|171149.8|171149.9|171024.9|642
1687884900000|2023-06-27 16:55:00|171160|171035|171171.3|171046.3|171175.5|171050.5|171136.5|171011.5|589
1687885200000|2023-06-27 17:00:00|171174.6|171049.6|171209|171084|171256.2|171151.9|171169.6|171044.6|586
1687885500000|2023-06-27 17:05:00|171208|171083|171203|171078|171212.2|171087.2|171163.4|171038.4|547
1687885800000|2023-06-27 17:10:00|171203.1|171078.1|171200.5|171075.5|171206.6|171081.6|171191.6|171066.6|549
1687886100000|2023-06-27 17:15:00|171201.6|171076.6|171170.7|171045.7|171212.7|171087.7|171164.3|171039.3|572
1687886400000|2023-06-27 17:20:00|171170.4|171045.4|171105.3|171055.3|171170.4|171056.2|171101.4|170984.7|645
1687886700000|2023-06-27 17:25:00|171104.7|171054.7|171113.5|170988.5|171144|171058.5|171076.1|170970.6|575
1687887000000|2023-06-27 17:30:00|171113.8|170988.8|171082|170957|171115.1|171002.6|171006.3|170950.5|578
1687887300000|2023-06-27 17:35:00|171081.1|170956.1|171112.2|170987.2|171115.9|171027.3|171023.2|170913.9|611
1687887600000|2023-06-27 17:40:00|171112.5|170987.5|171196|171071|171197.1|171092.8|171105.4|170980.4|570
1687887900000|2023-06-27 17:45:00|171196.1|171071.1|171196.9|171071.9|171232.3|171148.5|171141|171061|589
1687888200000|2023-06-27 17:50:00|171197.3|171072.3|171161.5|171036.5|171200.3|171075.3|171108.2|170983.2|631
1687888500000|2023-06-27 17:55:00|171161.7|171036.7|171145.7|171020.7|171181.7|171056.7|171130.8|171005.8|588
1687888800000|2023-06-27 18:00:00|171145.3|171020.3|171142.5|171017.5|171180.4|171089|171112.8|171013.4|699
1687889100000|2023-06-27 18:05:00|171142.7|171017.7|171090.6|171040.6|171180.7|171061.1|171083.4|170991.7|648
1687889400000|2023-06-27 18:10:00|171090.8|171040.8|171117.2|170992.2|171140.4|171053.9|171066|170991|497
1687889700000|2023-06-27 18:15:00|171117.7|170992.7|171118|170993|171141.7|171016.7|171111.1|170986.1|574
1687890000000|2023-06-27 18:20:00|171118.2|170993.2|171116.9|170991.9|171134.5|171009.5|171108.4|170983.4|628
1687890300000|2023-06-27 18:25:00|171116.5|170991.5|171078.8|170953.8|171119.3|170994.3|171077.9|170952.9|601
1687890600000|2023-06-27 18:30:00|171079.1|170954.1|171105.8|170980.8|171156.7|171031.7|171076.2|170951.2|591
1687890900000|2023-06-27 18:35:00|171105.5|170980.5|171117.8|170992.8|171118.6|170993.6|171099.6|170974.6|574
1687891200000|2023-06-27 18:40:00|171117.7|170992.7|171096|170971|171118.9|170993.9|171094.9|170969.9|590
1687891500000|2023-06-27 18:45:00|171096.4|170971.4|171088.6|170963.6|171124.6|170999.6|171074.2|170949.2|562
1687891800000|2023-06-27 18:50:00|171089|170964|171063|170938|171091.4|170966.4|171058.9|170933.9|604
1687892100000|2023-06-27 18:55:00|171062.7|170937.7|170965.5|170915.5|171063.7|170938.7|170932.6|170851.8|663
1687892400000|2023-06-27 19:00:00|170965.4|170915.4|171002.5|170877.5|171010.6|170924.3|170942.6|170834.8|684
1687892700000|2023-06-27 19:05:00|171001.7|170876.7|170951.7|170826.7|171014.5|170901.1|170928|170803|593
1687893000000|2023-06-27 19:10:00|170951.5|170826.5|170984.6|170859.6|170987.2|170862.2|170947.6|170822.6|569
1687893300000|2023-06-27 19:15:00|170984.3|170859.3|170985.8|170860.8|170992.8|170867.8|170967.8|170842.8|589
1687893600000|2023-06-27 19:20:00|170985.7|170860.7|170912.8|170787.8|170985.7|170860.7|170910.5|170785.5|545
1687893900000|2023-06-27 19:25:00|170913.7|170788.7|170914.8|170789.8|170950.9|170825.9|170910.2|170785.2|494
1687894200000|2023-06-27 19:30:00|170914.5|170789.5|170882.8|170757.8|170915.8|170790.8|170849.6|170724.6|633
1687894500000|2023-06-27 19:35:00|170883.2|170758.2|171004.7|170879.7|171005.9|170880.9|170882.7|170757.7|634
1687894800000|2023-06-27 19:40:00|171003.4|170878.4|170937.3|170812.3|171013.4|170888.4|170917|170810.5|504
1687895100000|2023-06-27 19:45:00|170937.8|170812.8|170885.4|170760.4|170942.2|170817.2|170876.5|170751.5|551
1687895400000|2023-06-27 19:50:00|170886.7|170761.7|170909.1|170784.1|170926.2|170831.5|170865.9|170761.7|457
1687895700000|2023-06-27 19:55:00|170909.3|170784.3|170801.2|170676.2|170918.4|170793.4|170797.9|170675.4|619
1687896000000|2023-06-27 20:00:00|170802.5|170677.5|170815.1|170690.1|170841.9|170716.9|170791.7|170666.7|455
1687896300000|2023-06-27 20:05:00|170814.7|170689.7|170884.7|170759.7|170898.6|170773.6|170814.3|170689.3|302
1687896600000|2023-06-27 20:10:00|170883.7|170758.7|170899.5|170774.5|170946.6|170821.6|170883|170758|281
1687896900000|2023-06-27 20:15:00|170899.6|170774.6|170909.1|170784.1|170911.9|170786.9|170884.4|170759.4|289
1687897200000|2023-06-27 20:20:00|170908.9|170783.9|170908.1|170783.1|170910.3|170785.3|170901.8|170776.8|313
1687897500000|2023-06-27 20:25:00|170908.5|170783.5|170968.5|170843.5|170969|170844|170905|170780|323
1687897800000|2023-06-27 20:30:00|170967|170842|170910.6|170785.6|170974.1|170849.1|170910.6|170785.6|385
1687898100000|2023-06-27 20:35:00|170911.6|170786.6|170881.3|170756.3|170912.6|170787.6|170877.7|170752.7|188
1687898400000|2023-06-27 20:40:00|170881.4|170756.4|170864.8|170739.8|170885.7|170760.7|170863.7|170738.7|325
1687898700000|2023-06-27 20:45:00|170865.2|170740.2|170913|170788|170916.6|170791.6|170865.2|170740.2|245
1687899000000|2023-06-27 20:50:00|170914|170789|170884.9|170759.9|170914.9|170789.9|170881.9|170756.9|202
1687899300000|2023-06-27 20:55:00|170890.3|170765.3|170902.4|170777.4|170914.5|170789.5|170883.7|170758.7|378
1687899600000|2023-06-27 21:00:00|171054|170763.5|171005.5|170695.5|171173.5|170863.5|170981.8|170671.8|111
1687899900000|2023-06-27 21:05:00|171006.7|170696.7|171082.7|170772.7|171127.1|170817.1|170988.2|170678.2|45
1687900200000|2023-06-27 21:10:00|171082.1|170772.1|171053.8|170743.8|171096|170786|171053.8|170743.8|99
1687900500000|2023-06-27 21:15:00|171053.7|170743.7|171046.6|170736.6|171055.9|170745.9|171046.3|170736.3|44
1687900800000|2023-06-27 21:20:00|171045.4|170735.4|171055.7|170745.7|171058|170748|171045.4|170735.4|16
1687901100000|2023-06-27 21:25:00|171058.1|170748.1|171049.4|170739.4|171058.8|170748.8|171049.4|170739.4|15
1687901400000|2023-06-27 21:30:00|171054|170744|171040|170730|171054|170744|171037.6|170727.6|269
1687901700000|2023-06-27 21:35:00|171039.9|170729.9|171054.6|170744.6|171056.5|170746.5|171038.5|170728.5|199
1687902000000|2023-06-27 21:40:00|171054.7|170744.7|171053.6|170743.6|171062.4|170752.4|171041.6|170731.6|231
1687902300000|2023-06-27 21:45:00|171043.9|170733.9|171045.8|170735.8|171058.8|170748.8|171036.6|170726.6|208
1687902600000|2023-06-27 21:50:00|171045.7|170735.7|171049.3|170739.3|171065.1|170755.1|171036|170726|260
1687902900000|2023-06-27 21:55:00|171047.3|170737.3|171054.7|170744.7|171055.4|170745.4|171031|170721|182
1687903200000|2023-06-27 22:00:00|171053.8|170743.8|170974.4|170808.5|171063.2|170808.5|170968.3|170721.1|308
1687903500000|2023-06-27 22:05:00|170985.3|170782|170982.3|170857.3|170993|170857.7|170970.6|170782|301
1687903800000|2023-06-27 22:10:00|170982.9|170857.9|170980.5|170854.7|170994|170869|170972.9|170847.9|244
1687904100000|2023-06-27 22:15:00|170979.9|170854.9|170953.9|170828.9|170980|170855|170951.3|170826.3|97
1687904400000|2023-06-27 22:20:00|170953.7|170828.7|170956.6|170831.6|170958.3|170833.3|170952|170827|82
1687904700000|2023-06-27 22:25:00|170957.8|170832.8|170954.7|170829.7|170958.4|170833.4|170953.9|170828.9|53
1687905000000|2023-06-27 22:30:00|170954.6|170829.6|170968.7|170843.7|170972.2|170847.2|170953.8|170828.8|109
1687905300000|2023-06-27 22:35:00|170968.5|170843.5|170988.2|170858.4|170988.2|170863|170966.8|170838.7|110
1687905600000|2023-06-27 22:40:00|170988.4|170858.7|170975.5|170850.5|170988.4|170858.7|170973.1|170848.1|90
1687905900000|2023-06-27 22:45:00|170975.3|170850.3|170978.2|170853.2|170983.5|170858.5|170974.8|170849.8|90
1687906200000|2023-06-27 22:50:00|170978.3|170853.3|170983.4|170858.4|170983.4|170858.4|170977.8|170852.8|59
1687906500000|2023-06-27 22:55:00|170983.5|170858.5|170904.2|170779.2|170983.5|170858.5|170857.5|170732.5|181
1687906800000|2023-06-27 23:00:00|170907.1|170782.1|170943.2|170818.2|170971.4|170846.4|170907.1|170782.1|213
1687907100000|2023-06-27 23:05:00|170944.9|170819.9|170969|170844|170971.4|170846.4|170944.6|170819.6|137
1687907400000|2023-06-27 23:10:00|170968.9|170843.9|170971.5|170846.5|170971.7|170846.7|170944.8|170819.8|184
1687907700000|2023-06-27 23:15:00|170971.7|170846.7|170977.4|170852.4|170986.4|170861.4|170971.7|170846.7|107
1687908000000|2023-06-27 23:20:00|170977.3|170852.3|170978.1|170853.1|170982.4|170857.4|170976.3|170851.3|100
1687908300000|2023-06-27 23:25:00|170978|170853|170979.1|170854.1|171000.8|170875.8|170976.7|170851.7|130
1687908600000|2023-06-27 23:30:00|170979|170854|170981|170856|170988.5|170863.5|170977.9|170852.9|156
1687908900000|2023-06-27 23:35:00|170980.9|170855.9|170951|170826|170983.8|170858.8|170948.9|170823.9|104
1687909200000|2023-06-27 23:40:00|170951.9|170826.9|170976.1|170851.1|170978.7|170853.7|170951.9|170826.9|144
1687909500000|2023-06-27 23:45:00|170976.2|170851.2|170979.8|170854.8|170982.3|170857.3|170972.1|170847.1|70
1687909800000|2023-06-27 23:50:00|170978.1|170853.1|170981|170856|170983.2|170858.2|170974.7|170849.7|48
1687910100000|2023-06-27 23:55:00|170981.8|170856.8|170938.1|170813.1|170984.9|170859.9|170934.6|170809.6|87
1687910400000|2023-06-28 00:00:00|170938|170813|170940.4|170815.4|170948.3|170823.3|170926.3|170801.3|227
1687910700000|2023-06-28 00:05:00|170940.7|170815.7|170879.4|170754.4|170941.3|170816.3|170879.4|170754.4|325
1687911000000|2023-06-28 00:10:00|170880.1|170755.1|170846.1|170721.1|170880.2|170755.2|170843.5|170718.5|270
1687911300000|2023-06-28 00:15:00|170846.6|170721.6|170852.1|170727.1|170858.6|170733.6|170844.5|170719.5|329
1687911600000|2023-06-28 00:20:00|170852.3|170727.3|170881.6|170756.6|170881.7|170756.7|170852.3|170727.3|284
1687911900000|2023-06-28 00:25:00|170881.5|170756.5|170878.3|170753.3|170882.4|170757.4|170873.1|170748.1|196
1687912200000|2023-06-28 00:30:00|170878.5|170753.5|170910|170785|170911.6|170786.6|170876.3|170751.3|278
1687912500000|2023-06-28 00:35:00|170910.1|170785.1|170912.8|170787.8|170913.4|170788.4|170903|170778|201
1687912800000|2023-06-28 00:40:00|170912.4|170787.4|170910.7|170785.7|170917.2|170792.2|170907.3|170782.3|324
1687913100000|2023-06-28 00:45:00|170910.6|170785.6|170911.3|170786.3|170913.1|170788.1|170905.3|170780.3|293
1687913400000|2023-06-28 00:50:00|170911|170786|170911.5|170786.5|170915.4|170790.4|170909.6|170784.6|222
1687913700000|2023-06-28 00:55:00|170911.2|170786.2|170899.8|170774.8|170918.6|170793.6|170899.6|170774.6|212
1687914000000|2023-06-28 01:00:00|170900.3|170775.3|170911.4|170786.4|170913.5|170788.5|170895.1|170770.1|203
1687914300000|2023-06-28 01:05:00|170911.5|170786.5|170943.4|170818.4|170944.3|170819.3|170909.7|170784.7|234
1687914600000|2023-06-28 01:10:00|170943.5|170818.5|170976.8|170851.8|170979.7|170854.7|170941.4|170816.4|263
1687914900000|2023-06-28 01:15:00|170976.2|170851.2|171069.7|170944.7|171070|170945|170976|170851|499
1687915200000|2023-06-28 01:20:00|171069.5|170944.5|171052.8|170927.8|171070.8|170945.8|171033.9|170908.9|304
1687915500000|2023-06-28 01:25:00|171052.9|170927.9|170978.2|170853.2|171055.3|170930.3|170977.6|170852.6|540
1687915800000|2023-06-28 01:30:00|170978.8|170853.8|171011.2|170886.2|171049.3|170924.3|170978.1|170853.1|742
1687916100000|2023-06-28 01:35:00|171009.8|170884.8|170978.8|170853.8|171018.6|170893.6|170978.7|170853.7|512
1687916400000|2023-06-28 01:40:00|170978.7|170853.7|170989.9|170864.9|170995.1|170870.1|170961.3|170836.3|544
1687916700000|2023-06-28 01:45:00|170992.4|170867.4|170980.4|170855.4|170994.8|170869.8|170974.7|170849.7|299
1687917000000|2023-06-28 01:50:00|170980.6|170855.6|170995.2|170870.2|171007.4|170882.4|170977|170852|289
1687917300000|2023-06-28 01:55:00|170995.1|170870.1|171011.5|170886.5|171011.9|170886.9|170976.9|170851.9|253
1687917600000|2023-06-28 02:00:00|171011.6|170886.6|171039.6|170914.6|171039.6|170914.6|171009.9|170884.9|243
1687917900000|2023-06-28 02:05:00|171039.4|170914.4|171036.6|170911.6|171040.4|170915.4|171035|170910|160
1687918200000|2023-06-28 02:10:00|171036.3|170911.3|171029|170904|171038.5|170913.5|171025|170900|165
1687918500000|2023-06-28 02:15:00|171028.9|170903.9|171035.5|170910.5|171037.8|170912.8|171025.6|170900.6|135
1687918800000|2023-06-28 02:20:00|171035.6|170910.6|171043|170918|171043|170918|171035.5|170910.5|191
1687919100000|2023-06-28 02:25:00|171042.9|170917.9|171063.4|170938.4|171083.3|170958.3|171041.5|170916.5|261
1687919400000|2023-06-28 02:30:00|171063.6|170938.6|171011.8|170886.8|171067.2|170942.2|171010.1|170885.1|243
1687919700000|2023-06-28 02:35:00|171011.9|170886.9|171010.1|170885.1|171015.4|170890.4|171008.1|170883.1|189
1687920000000|2023-06-28 02:40:00|171010|170885|170999.9|170874.9|171013.3|170888.3|170947.3|170822.3|301
1687920300000|2023-06-28 02:45:00|170999.7|170874.7|170981.2|170856.2|170999.7|170874.7|170966.2|170841.2|429
1687920600000|2023-06-28 02:50:00|170981.1|170856.1|170978.2|170853.2|170984.2|170859.2|170976.2|170851.2|152
1687920900000|2023-06-28 02:55:00|170978.3|170853.3|170984.6|170859.6|171008.6|170883.6|170976.8|170851.8|272
1687921200000|2023-06-28 03:00:00|170984.5|170859.5|170990.9|170865.9|170996.6|170871.6|170984.1|170859.1|177
1687921500000|2023-06-28 03:05:00|170990.8|170865.8|170999.1|170874.1|170999.9|170874.9|170978.6|170853.6|269
1687921800000|2023-06-28 03:10:00|170999|170874|170982.6|170857.6|171008.7|170883.7|170978.9|170853.9|278
1687922100000|2023-06-28 03:15:00|170982.7|170857.7|170969.1|170844.1|170985.8|170860.8|170963.5|170838.5|187
1687922400000|2023-06-28 03:20:00|170969|170844|170975.8|170850.8|170976.8|170851.8|170968.8|170843.8|133
1687922700000|2023-06-28 03:25:00|170975.9|170850.9|170985.6|170860.6|170985.6|170860.6|170975.9|170850.9|202
1687923000000|2023-06-28 03:30:00|170985.7|170860.7|170980.2|170855.2|170986.3|170861.3|170977.3|170852.3|173
1687923300000|2023-06-28 03:35:00|170980.3|170855.3|170988.5|170863.5|170990.2|170865.2|170978.5|170853.5|207
1687923600000|2023-06-28 03:40:00|170988.3|170863.3|170988.8|170863.8|170995.3|170870.3|170979.9|170854.9|265
1687923900000|2023-06-28 03:45:00|170989.1|170864.1|170982.7|170857.7|170993.3|170868.3|170977.7|170852.7|214
1687924200000|2023-06-28 03:50:00|170982.6|170857.6|170964.4|170839.4|170982.6|170857.6|170958.6|170833.6|220
1687924500000|2023-06-28 03:55:00|170964.2|170839.2|170946.4|170821.4|170965.1|170840.1|170945.1|170820.1|464
1687924800000|2023-06-28 04:00:00|170946.8|170821.8|170953.6|170828.6|170955.3|170830.3|170946|170821|309
1687925100000|2023-06-28 04:05:00|170953.2|170828.2|170952.3|170827.3|170956.1|170831.1|170950.9|170825.9|245
1687925400000|2023-06-28 04:10:00|170952.7|170827.7|170951.9|170826.9|170955.8|170830.8|170946|170821|256
1687925700000|2023-06-28 04:15:00|170951.7|170826.7|170980.2|170855.2|170983.8|170858.8|170951.6|170826.6|188
1687926000000|2023-06-28 04:20:00|170980.1|170855.1|170985.8|170860.8|170986.4|170861.4|170979.6|170854.6|173
1687926300000|2023-06-28 04:25:00|170987|170862|170988.7|170863.7|170994.6|170869.6|170985.4|170860.4|222
1687926600000|2023-06-28 04:30:00|170986.6|170861.6|170988.5|170863.5|171000.3|170875.3|170978.6|170853.6|304
1687926900000|2023-06-28 04:35:00|170988.2|170863.2|170988.6|170863.6|170992.5|170867.5|170984|170859|251
1687927200000|2023-06-28 04:40:00|170988.7|170863.7|170966.1|170841.1|170992|170867|170963.5|170838.5|292
1687927500000|2023-06-28 04:45:00|170970.1|170845.1|170979.1|170854.1|170983.3|170858.3|170968.4|170843.4|197
1687927800000|2023-06-28 04:50:00|170979.3|170854.3|170983.4|170858.4|170986.3|170861.3|170979.3|170854.3|243
1687928100000|2023-06-28 04:55:00|170983.3|170858.3|170977.5|170852.5|170983.3|170858.3|170973.5|170848.5|251
1687928400000|2023-06-28 05:00:00|170977.3|170852.3|170973.9|170848.9|170979.9|170854.9|170973.9|170848.9|254
1687928700000|2023-06-28 05:05:00|170975.3|170850.3|170953.7|170828.7|170977.7|170852.7|170949.7|170824.7|207
1687929000000|2023-06-28 05:10:00|170953.8|170828.8|170924.9|170799.9|170953.9|170828.9|170921|170796|262
1687929300000|2023-06-28 05:15:00|170924.6|170799.6|170926.4|170801.4|170940.9|170815.9|170919.6|170794.6|275
1687929600000|2023-06-28 05:20:00|170925.5|170800.5|170921.6|170796.6|170930.1|170805.1|170921.2|170796.2|375
1687929900000|2023-06-28 05:25:00|170921.3|170796.3|170922.3|170797.3|170927.1|170802.1|170916.2|170791.2|330
1687930200000|2023-06-28 05:30:00|170922.4|170797.4|170921.7|170796.7|170930.6|170805.6|170920.1|170795.1|403
1687930500000|2023-06-28 05:35:00|170921.6|170796.6|170904.2|170779.2|170925.1|170800.1|170902.8|170777.8|261
1687930800000|2023-06-28 05:40:00|170904.9|170779.9|170894.2|170769.2|170904.9|170779.9|170891.2|170766.2|293
1687931100000|2023-06-28 05:45:00|170894.3|170769.3|170919.3|170794.3|170928.7|170803.7|170893.5|170768.5|442
1687931400000|2023-06-28 05:50:00|170919.5|170794.5|170923.5|170798.5|170925.6|170800.6|170917.6|170792.6|404
1687931700000|2023-06-28 05:55:00|170923.4|170798.4|170893.9|170768.9|170924.2|170799.2|170890.5|170765.5|334
1687932000000|2023-06-28 06:00:00|170891.8|170766.8|170893.2|170768.2|170895.5|170770.5|170864.7|170739.7|577
1687932300000|2023-06-28 06:05:00|170892.7|170767.7|170894.8|170769.8|170912.6|170787.6|170859.6|170734.6|625
1687932600000|2023-06-28 06:10:00|170894.7|170769.7|170878.5|170753.5|170935.3|170810.3|170874.8|170749.8|556
1687932900000|2023-06-28 06:15:00|170878.4|170753.4|170939.6|170814.6|170949.2|170824.2|170878.1|170753.1|607
1687933200000|2023-06-28 06:20:00|170939.9|170814.9|170954.9|170829.9|171003|170878|170939.9|170814.9|722
1687933500000|2023-06-28 06:25:00|170955.4|170830.4|170919|170794|170957.3|170832.3|170900.9|170775.9|596
1687933800000|2023-06-28 06:30:00|170919.3|170794.3|170922.4|170797.4|170971.9|170846.9|170918.2|170793.2|827
1687934100000|2023-06-28 06:35:00|170923.8|170798.8|170948.3|170823.3|170980.7|170855.7|170921.4|170796.4|636
1687934400000|2023-06-28 06:40:00|170948.7|170823.7|171007|170882|171021.9|170896.9|170948.2|170823.2|637
1687934700000|2023-06-28 06:45:00|171006.9|170881.9|170980.1|170855.1|171007.3|170882.3|170958.8|170833.8|771
1687935000000|2023-06-28 06:50:00|170980|170855|170972.1|170847.1|170997.2|170872.2|170963.8|170838.8|607
1687935300000|2023-06-28 06:55:00|170972.5|170847.5|170959.7|170834.7|170999.4|170874.4|170931.3|170806.3|705
1687935600000|2023-06-28 07:00:00|170962.1|170837.1|170913.5|170788.5|170969.5|170844.5|170879.9|170754.9|826
1687935900000|2023-06-28 07:05:00|170913.7|170788.7|170924|170799|170932.2|170807.2|170887.2|170762.2|772
1687936200000|2023-06-28 07:10:00|170924.1|170799.1|170887.1|170762.1|170937|170812|170881.9|170756.9|772
1687936500000|2023-06-28 07:15:00|170887.2|170762.2|170886.3|170761.3|170905.8|170780.8|170882.6|170757.6|710
1687936800000|2023-06-28 07:20:00|170886.4|170761.4|170881.8|170756.8|170897.3|170772.3|170881.4|170756.4|674
1687937100000|2023-06-28 07:25:00|170881.6|170756.6|170810|170685|170882.4|170757.4|170783.9|170658.9|725
1687937400000|2023-06-28 07:30:00|170810.2|170685.2|170792.8|170667.8|170810.2|170685.2|170773.9|170648.9|617
1687937700000|2023-06-28 07:35:00|170793|170668|170795.2|170670.2|170809.3|170684.3|170775.5|170650.5|721
1687938000000|2023-06-28 07:40:00|170795.1|170670.1|170803.8|170678.8|170822.6|170697.6|170778.6|170653.6|665
1687938300000|2023-06-28 07:45:00|170802.4|170677.4|170809.6|170684.6|170813.6|170688.6|170780.3|170655.3|558
1687938600000|2023-06-28 07:50:00|170808.3|170683.3|170788.9|170663.9|170811.9|170686.9|170784.6|170659.6|680
1687938900000|2023-06-28 07:55:00|170788.8|170663.8|170775.9|170650.9|170800.6|170675.6|170771.7|170646.7|507
1687939200000|2023-06-28 08:00:00|170775|170650|170747.3|170622.3|170775|170650|170739.1|170614.1|394
1687939500000|2023-06-28 08:05:00|170748|170623|170754.4|170629.4|170754.9|170629.9|170710.8|170585.8|618
1687939800000|2023-06-28 08:10:00|170754.5|170629.5|170718.5|170593.5|170771.9|170646.9|170717|170592|583
1687940100000|2023-06-28 08:15:00|170718.4|170593.4|170789.6|170664.6|170791.7|170666.7|170707.8|170582.8|458
1687940400000|2023-06-28 08:20:00|170789.4|170664.4|170815.8|170690.8|170824.4|170699.4|170775.9|170650.9|483
1687940700000|2023-06-28 08:25:00|170815.7|170690.7|170772|170647|170820.1|170695.1|170757.2|170632.2|634
1687941000000|2023-06-28 08:30:00|170771.9|170646.9|170789.7|170664.7|170845.3|170720.3|170769.2|170644.2|540
1687941300000|2023-06-28 08:35:00|170789.6|170664.6|170786.3|170661.3|170835|170710|170764.1|170639.1|543
1687941600000|2023-06-28 08:40:00|170786.5|170661.5|170889.8|170764.8|170895.7|170770.7|170772|170647|576
1687941900000|2023-06-28 08:45:00|170889|170764|170895.4|170770.4|170925.1|170800.1|170867.9|170742.9|353
1687942200000|2023-06-28 08:50:00|170895.5|170770.5|170871.6|170746.6|170895.9|170770.9|170866.1|170741.1|299
1687942500000|2023-06-28 08:55:00|170870.5|170745.5|170831.8|170706.8|170873|170748|170794.1|170669.1|394
1687942800000|2023-06-28 09:00:00|170831.7|170706.7|170728.9|170603.9|170841|170716|170725.9|170600.9|406
1687943100000|2023-06-28 09:05:00|170728.4|170603.4|170719.7|170594.7|170747.8|170622.8|170715.9|170590.9|380
1687943400000|2023-06-28 09:10:00|170719.6|170594.6|170715.3|170590.3|170751|170626|170710.4|170585.4|437
1687943700000|2023-06-28 09:15:00|170716|170591|170693.6|170568.6|170716|170591|170667.3|170542.3|433
1687944000000|2023-06-28 09:20:00|170693.5|170568.5|170730.3|170605.3|170730.4|170605.4|170668|170543|478
1687944300000|2023-06-28 09:25:00|170729.9|170604.9|170699.6|170574.6|170741|170616|170697.7|170572.7|313
1687944600000|2023-06-28 09:30:00|170699.8|170574.8|170638.1|170513.1|170699.8|170574.8|170637.3|170512.3|440
1687944900000|2023-06-28 09:35:00|170638|170513|170567.5|170442.5|170638.1|170513.1|170553.6|170428.6|522
1687945200000|2023-06-28 09:40:00|170567.4|170442.4|170583.8|170458.8|170597.3|170472.3|170523.1|170398.1|471
1687945500000|2023-06-28 09:45:00|170583.5|170458.5|170565.2|170440.2|170630.1|170505.1|170549.9|170424.9|453
1687945800000|2023-06-28 09:50:00|170565.4|170440.4|170575.8|170450.8|170578|170453|170553|170428|423
1687946100000|2023-06-28 09:55:00|170576.2|170451.2|170577|170452|170613.5|170488.5|170563.5|170438.5|353
1687946400000|2023-06-28 10:00:00|170576.9|170451.9|170553.8|170428.8|170612.1|170487.1|170552|170427|362
1687946700000|2023-06-28 10:05:00|170553.9|170428.9|170580.1|170455.1|170637.7|170512.7|170529|170404|455
1687947000000|2023-06-28 10:10:00|170580.2|170455.2|170610.2|170485.2|170612|170487|170548.1|170423.1|525
1687947300000|2023-06-28 10:15:00|170610.1|170485.1|170582.5|170457.5|170644.3|170519.3|170550.1|170425.1|470
1687947600000|2023-06-28 10:20:00|170580|170455|170632.6|170507.6|170633|170508|170579.8|170454.8|391
1687947900000|2023-06-28 10:25:00|170632.7|170507.7|170621.3|170496.3|170659.5|170534.5|170611.7|170486.7|481
1687948200000|2023-06-28 10:30:00|170623.7|170498.7|170575.9|170450.9|170640.3|170515.3|170573.6|170448.6|566
1687948500000|2023-06-28 10:35:00|170575.8|170450.8|170656.9|170531.9|170665|170540|170570.9|170445.9|397
1687948800000|2023-06-28 10:40:00|170657.3|170532.3|170692.5|170567.5|170730.2|170605.2|170657.2|170532.2|472
1687949100000|2023-06-28 10:45:00|170693.4|170568.4|170666.5|170541.5|170706.7|170581.7|170657.6|170532.6|366
1687949400000|2023-06-28 10:50:00|170666.6|170541.6|170693.6|170568.6|170703.2|170578.2|170661.9|170536.9|396
1687949700000|2023-06-28 10:55:00|170692.9|170567.9|170682.1|170557.1|170726.2|170601.2|170675.3|170550.3|541
1687950000000|2023-06-28 11:00:00|170682.3|170557.3|170662.2|170537.2|170687.7|170562.7|170648.1|170523.1|549
1687950300000|2023-06-28 11:05:00|170662.6|170537.6|170637.9|170512.9|170672.7|170547.7|170620.1|170495.1|516
1687950600000|2023-06-28 11:10:00|170637.8|170512.8|170750.6|170625.6|170753.8|170628.8|170621.8|170496.8|473
1687950900000|2023-06-28 11:15:00|170751.1|170626.1|170707.3|170582.3|170764.9|170639.9|170678.4|170553.4|386
1687951200000|2023-06-28 11:20:00|170706.9|170581.9|170702.3|170577.3|170730.8|170605.8|170697.8|170572.8|358
1687951500000|2023-06-28 11:25:00|170703.4|170578.4|170719.8|170594.8|170738.3|170613.3|170696.3|170571.3|393
1687951800000|2023-06-28 11:30:00|170720|170595|170712.2|170587.2|170721.1|170596.1|170685.5|170560.5|373
1687952100000|2023-06-28 11:35:00|170712|170587|170737.9|170612.9|170739.1|170614.1|170700.9|170575.9|415
1687952400000|2023-06-28 11:40:00|170738|170613|170837.3|170712.3|170842.8|170717.8|170726.7|170601.7|401
1687952700000|2023-06-28 11:45:00|170836.6|170711.6|170822.9|170697.9|170845.7|170720.7|170787.2|170662.2|589
1687953000000|2023-06-28 11:50:00|170822.8|170697.8|170845|170720|170885.4|170760.4|170822.8|170697.8|483
1687953300000|2023-06-28 11:55:00|170844.9|170719.9|170858.3|170733.3|170885.1|170760.1|170827.9|170702.9|554
1687953600000|2023-06-28 12:00:00|170857.2|170732.2|170788|170663|170863.9|170738.9|170756|170631|714
1687953900000|2023-06-28 12:05:00|170787.8|170662.8|170876.9|170751.9|170895.1|170770.1|170724.5|170632.5|737
1687954200000|2023-06-28 12:10:00|170876.7|170751.7|171090.7|170965.7|171092.9|170967.9|170876.7|170751.7|671
1687954500000|2023-06-28 12:15:00|171082.5|170957.5|170974.5|170849.5|171087.9|170962.9|170936|170812.1|637
1687954800000|2023-06-28 12:20:00|170971.4|170846.4|170950|170825|171036.8|170911.8|170903.4|170778.4|675
1687955100000|2023-06-28 12:25:00|170949.4|170824.4|171098|170973|171122.3|170997.3|170946.6|170821.6|715
1687955400000|2023-06-28 12:30:00|171089.6|170964.6|171204.9|171079.9|171217.9|171092.9|171089.5|170964.5|694
1687955700000|2023-06-28 12:35:00|171205|171080|171292.5|171167.5|171300.6|171175.6|171188.1|171063.1|676
1687956000000|2023-06-28 12:40:00|171292.8|171167.8|171196.9|171071.9|171293.9|171168.9|171167.5|171042.5|697
1687956300000|2023-06-28 12:45:00|171197.2|171072.2|171174.7|171049.7|171200.2|171075.2|171165.1|171040.1|663
1687956600000|2023-06-28 12:50:00|171174.8|171049.8|171138.9|171013.9|171232.3|171107.3|171107.9|170982.9|769
1687956900000|2023-06-28 12:55:00|171138.7|171013.7|171183.3|171058.3|171183.9|171058.9|171110.5|170985.5|531
1687957200000|2023-06-28 13:00:00|171182.9|171057.9|171063.4|170938.4|171200.4|171075.4|171046.8|170921.8|671
1687957500000|2023-06-28 13:05:00|171063.7|170938.7|170966.8|170841.8|171066.1|170941.1|170906.5|170801.6|693
1687957800000|2023-06-28 13:10:00|170965.6|170840.6|171014.2|170889.2|171080|170955|170928.2|170840.6|690
1687958100000|2023-06-28 13:15:00|171014.6|170889.6|170841|170716|171027|170902|170836.4|170711.4|666
1687958400000|2023-06-28 13:20:00|170839.1|170714.1|170903.9|170778.9|170904.3|170779.3|170838|170713|472
1687958700000|2023-06-28 13:25:00|170914.2|170789.2|170906.6|170781.6|170970.3|170854.5|170897.4|170772.4|607
1687959000000|2023-06-28 13:30:00|170907.4|170782.4|170836.4|170711.4|170956.3|170831.3|170823.6|170698.6|751
1687959300000|2023-06-28 13:35:00|170836.6|170711.6|170930.3|170805.3|170937.2|170815.1|170836.6|170711.6|726
1687959600000|2023-06-28 13:40:00|170930.7|170805.7|171013.2|170888.2|171025.3|170900.3|170828|170703|808
1687959900000|2023-06-28 13:45:00|171011.6|170886.6|170912|170787|171109.1|170984.1|170818|170693|863
1687960200000|2023-06-28 13:50:00|170912.2|170787.2|170847|170722|170934.1|170809.1|170802.3|170677.3|845
1687960500000|2023-06-28 13:55:00|170840|170715|170890|170765|170914.2|170789.2|170790.2|170665.2|919
1687960800000|2023-06-28 14:00:00|170895.3|170770.3|171000.2|170875.2|171005.7|170880.7|170877.1|170752.1|860
1687961100000|2023-06-28 14:05:00|171000.1|170875.1|171029.7|170904.7|171069.9|170944.9|170967.2|170842.2|727
1687961400000|2023-06-28 14:10:00|171029.3|170904.3|171087.6|170962.6|171102.9|170977.9|171009.1|170904.2|813
1687961700000|2023-06-28 14:15:00|171088|170963|170884.3|170759.3|171106.7|170981.7|170876.5|170751.5|821
1687962000000|2023-06-28 14:20:00|170884.5|170759.5|170877.3|170752.3|170905.4|170808.5|170848|170724.8|626
1687962300000|2023-06-28 14:25:00|170876.8|170751.8|170914|170789|170916.9|170791.9|170873.3|170748.3|677
1687962600000|2023-06-28 14:30:00|170915.2|170790.2|170909.8|170784.8|170915.2|170790.2|170730.1|170605.1|777
1687962900000|2023-06-28 14:35:00|170908.6|170783.6|170900.3|170775.3|170953.9|170830.8|170857.8|170754.6|720
1687963200000|2023-06-28 14:40:00|170900.2|170775.2|170945.7|170820.7|170958.8|170860|170812.6|170698.4|607
1687963500000|2023-06-28 14:45:00|170946|170821|171174.6|171049.6|171184.9|171062.9|170938.2|170813.2|800
1687963800000|2023-06-28 14:50:00|171174.5|171049.5|171233.8|171108.8|171241.1|171152|171165.6|171042.3|777
1687964100000|2023-06-28 14:55:00|171234.6|171109.6|171043.2|170993.2|171243.5|171136|171022.2|170972.2|841
1687964400000|2023-06-28 15:00:00|171043.9|170993.9|171014.6|170964.6|171083.7|171004.8|170982.2|170932.2|837
1687964700000|2023-06-28 15:05:00|171015.1|170965.1|170983.7|170933.7|171059.6|170997.4|170929.8|170871.2|689
1687965000000|2023-06-28 15:10:00|170983.3|170933.3|170984.4|170859.4|171010|170934.7|170972|170847|637
1687965300000|2023-06-28 15:15:00|170984.5|170859.5|170992.9|170867.9|170998.7|170873.7|170868.4|170743.4|676
1687965600000|2023-06-28 15:20:00|170994.8|170869.8|170956.4|170831.4|170994.8|170869.8|170870.6|170745.6|689
1687965900000|2023-06-28 15:25:00|170956.3|170831.3|170905.5|170780.5|170969.2|170844.2|170892.9|170767.9|709
1687966200000|2023-06-28 15:30:00|170904.8|170779.8|170925.5|170800.5|170943.2|170818.2|170867.7|170742.7|665
1687966500000|2023-06-28 15:35:00|170926.9|170801.9|170855.1|170730.1|170943.4|170818.4|170805.8|170680.8|658
1687966800000|2023-06-28 15:40:00|170854.3|170729.3|170856|170731|170903.7|170801.5|170811|170686|645
1687967100000|2023-06-28 15:45:00|170849.5|170724.5|170796.6|170746.6|170862.6|170753.2|170796.2|170694.4|707
1687967400000|2023-06-28 15:50:00|170795.1|170745.1|170829.6|170779.6|170883.7|170795.9|170792.1|170700.6|600
1687967700000|2023-06-28 15:55:00|170829.7|170779.7|170848.2|170723.2|170893.4|170789|170803.6|170718.5|557
1687968000000|2023-06-28 16:00:00|170807|170757|170830|170705|170830.3|170758.4|170772.8|170686.7|684
1687968300000|2023-06-28 16:05:00|170828.9|170703.9|170871.8|170746.8|170898.7|170773.7|170827.1|170702.1|624
1687968600000|2023-06-28 16:10:00|170872|170747|170822.2|170697.2|170889.3|170810.9|170818|170693|630
1687968900000|2023-06-28 16:15:00|170822.3|170697.3|170775|170650|170855.1|170785.8|170717.6|170621.7|571
1687969200000|2023-06-28 16:20:00|170774.7|170649.7|170741.4|170691.4|170774.7|170696.3|170691.2|170603.8|576
1687969500000|2023-06-28 16:25:00|170741.3|170691.3|170751.6|170626.6|170780|170730|170721.9|170617.3|559
1687969800000|2023-06-28 16:30:00|170752.1|170627.1|170730.1|170605.1|170800|170692.9|170730.1|170605.1|524
1687970100000|2023-06-28 16:35:00|170731.1|170606.1|170685.2|170635.2|170731.2|170642.2|170630.2|170545.7|587
1687970400000|2023-06-28 16:40:00|170684.9|170634.9|170738.6|170613.6|170751.4|170675.4|170677.5|170586.3|554
1687970700000|2023-06-28 16:45:00|170738.4|170613.4|170782.5|170657.5|170784.5|170659.5|170670.7|170545.7|652
1687971000000|2023-06-28 16:50:00|170782.1|170657.1|170814.7|170689.7|170815|170718.9|170698.1|170612.7|578
1687971300000|2023-06-28 16:55:00|170814.6|170689.6|170745|170620|170833.5|170745.4|170707.3|170616.3|631
1687971600000|2023-06-28 17:00:00|170745.9|170620.9|170763|170638|170786.4|170712.2|170713|170604|726
1687971900000|2023-06-28 17:05:00|170763.8|170638.8|170740.4|170615.4|170792.1|170716|170700.4|170581.5|731
1687972200000|2023-06-28 17:10:00|170740.3|170615.3|170681.2|170631.2|170757.2|170634.8|170670.4|170608|557
1687972500000|2023-06-28 17:15:00|170681.3|170631.3|170747.8|170622.8|170749.5|170664.9|170677.8|170600.3|659
1687972800000|2023-06-28 17:20:00|170747.9|170622.9|170735|170610|170764.2|170674.8|170696.7|170581.2|560
1687973100000|2023-06-28 17:25:00|170734.8|170609.8|170717.8|170667.8|170753.1|170675.7|170710.3|170607.7|406
1687973400000|2023-06-28 17:30:00|170717.4|170667.4|170722.2|170597.2|170768.6|170667.4|170695.1|170593.8|486
1687973700000|2023-06-28 17:35:00|170722|170597|170753.1|170628.1|170760.8|170663.1|170701.7|170588.6|725
1687974000000|2023-06-28 17:40:00|170755.4|170630.4|170718.6|170593.6|170767.2|170686.3|170708.5|170583.5|653
1687974300000|2023-06-28 17:45:00|170718.3|170593.3|170705.7|170655.7|170726.4|170659.3|170679.4|170589.8|544
1687974600000|2023-06-28 17:50:00|170705.8|170655.8|170707.7|170582.7|170727.9|170655.8|170681.9|170576.6|396
1687974900000|2023-06-28 17:55:00|170708.4|170583.4|170670.6|170545.6|170711|170586|170669.4|170544.4|458
1687975200000|2023-06-28 18:00:00|170669.5|170544.5|170664.2|170539.2|170680.7|170617.3|170612.5|170527.1|642
1687975500000|2023-06-28 18:05:00|170666|170541|170601.3|170476.3|170674.6|170549.6|170557.3|170453.5|593
1687975800000|2023-06-28 18:10:00|170601.6|170476.6|170573|170448|170648|170527.4|170520.8|170429.3|556
1687976100000|2023-06-28 18:15:00|170573.2|170448.2|170611.2|170486.2|170641.2|170516.2|170556.2|170431.2|673
1687976400000|2023-06-28 18:20:00|170609|170484|170633.5|170508.5|170639.6|170541.8|170562.9|170483.6|449
1687976700000|2023-06-28 18:25:00|170633.6|170508.6|170706.3|170581.3|170717.6|170615.5|170597.9|170508.5|564
1687977000000|2023-06-28 18:30:00|170706|170581|170701.3|170576.3|170731.6|170628.8|170666.4|170567.8|663
1687977300000|2023-06-28 18:35:00|170701.1|170576.1|170680.1|170555.1|170730.8|170645|170630.3|170544.3|527
1687977600000|2023-06-28 18:40:00|170680.4|170555.4|170632.5|170582.5|170681.7|170587.2|170619.4|170552.7|437
1687977900000|2023-06-28 18:45:00|170632.8|170582.8|170693.5|170643.5|170700.3|170650.3|170630.2|170580.2|588
1687978200000|2023-06-28 18:50:00|170693.1|170643.1|170704.4|170579.4|170704.5|170647.1|170654.1|170566.3|507
1687978500000|2023-06-28 18:55:00|170704.3|170579.3|170669.5|170619.5|170704.7|170619.5|170597.2|170507.3|566
1687978800000|2023-06-28 19:00:00|170668.1|170618.1|170714.6|170589.6|170745.3|170620.3|170664.1|170574.6|502
1687979100000|2023-06-28 19:05:00|170714.5|170589.5|170612.1|170562.1|170714.8|170615.3|170598.2|170548.2|740
1687979400000|2023-06-28 19:10:00|170612.2|170562.2|170741.1|170616.1|170741.3|170616.3|170612|170555.4|588
1687979700000|2023-06-28 19:15:00|170741.2|170616.2|170735.4|170610.4|170747.4|170658.1|170664.8|170554.4|576
1687980000000|2023-06-28 19:20:00|170734.3|170609.3|170807.4|170682.4|170810.9|170709.1|170734.2|170609.2|486
1687980300000|2023-06-28 19:25:00|170802.5|170677.5|170740.6|170690.6|170806.7|170735.3|170737.9|170672.7|502
1687980600000|2023-06-28 19:30:00|170740.9|170690.9|170775.8|170650.8|170806|170692.6|170735.1|170630.3|525
1687980900000|2023-06-28 19:35:00|170774.3|170649.3|170800.8|170675.8|170832.2|170707.2|170764.8|170639.8|621
1687981200000|2023-06-28 19:40:00|170800.4|170675.4|170807.4|170682.4|170811.9|170686.9|170786.8|170661.8|676
1687981500000|2023-06-28 19:45:00|170805.2|170680.2|170806|170681|170837.2|170734.3|170761.9|170650.4|743
1687981800000|2023-06-28 19:50:00|170805.7|170680.7|170830.9|170705.9|170833.3|170750.8|170760.4|170679.1|597
1687982100000|2023-06-28 19:55:00|170832.6|170707.6|170836.9|170711.9|170854.2|170729.2|170810.7|170685.7|690
1687982400000|2023-06-28 20:00:00|170835.6|170710.6|170871.3|170746.3|170905|170780|170828.4|170703.4|527
1687982700000|2023-06-28 20:05:00|170871.2|170746.2|170845.7|170720.7|170871.2|170746.2|170838.3|170713.3|444
1687983000000|2023-06-28 20:10:00|170845.6|170720.6|170895.4|170770.4|170896.3|170771.3|170839|170714|349
1687983300000|2023-06-28 20:15:00|170893.1|170768.1|170899.6|170774.6|170910.3|170785.3|170889.1|170764.1|237
1687983600000|2023-06-28 20:20:00|170899.9|170774.9|170914.3|170789.3|170936.1|170811.1|170898.5|170773.5|431
1687983900000|2023-06-28 20:25:00|170914.6|170789.6|170936.2|170811.2|170958.2|170833.2|170912.1|170787.1|352
1687984200000|2023-06-28 20:30:00|170937.6|170812.6|170952.7|170827.7|170974.7|170849.7|170924.9|170799.9|330
1687984500000|2023-06-28 20:35:00|170952|170827|171025|170900|171025.9|170900.9|170948.5|170823.5|339
1687984800000|2023-06-28 20:40:00|171025.1|170900.1|171062.3|170937.3|171062.3|170937.3|171014|170889|367
1687985100000|2023-06-28 20:45:00|171062.7|170937.7|171035.7|170910.7|171078.3|170953.3|171023.9|170898.9|392
1687985400000|2023-06-28 20:50:00|171036.4|170911.4|171044.8|170919.8|171055.1|170930.1|171032.5|170907.5|199
1687985700000|2023-06-28 20:55:00|171053|170928|171050.6|170740.6|171062.2|170936.8|170994.3|170740.5|400
1687986000000|2023-06-28 21:00:00|171085|170775|171052.1|170742.1|171085.4|170775.4|171046.2|170736.2|30
1687986300000|2023-06-28 21:05:00|171048.3|170738.3|170972.4|170662.4|171052|170742|170919|170609|35
1687986600000|2023-06-28 21:10:00|170972.9|170662.9|170980.8|170670.8|170996.8|170686.8|170952.4|170642.4|120
1687986900000|2023-06-28 21:15:00|170951.2|170641.2|170983.3|170673.3|170990.1|170680.1|170936.2|170626.2|84
1687987200000|2023-06-28 21:20:00|170985.6|170675.6|170948.4|170638.4|170985.6|170675.6|170946.3|170636.3|40
1687987500000|2023-06-28 21:25:00|170940.6|170630.6|170937.7|170627.7|170940.6|170630.6|170929.5|170619.5|48
1687987800000|2023-06-28 21:30:00|170936.8|170626.8|170963.6|170653.6|170967.8|170657.8|170931.1|170621.1|79
1687988100000|2023-06-28 21:35:00|170964.9|170654.9|170969.2|170659.2|170969.2|170659.2|170938.4|170628.4|87
1687988400000|2023-06-28 21:40:00|170980.8|170670.8|170963.8|170653.8|170992.2|170682.2|170958.6|170648.6|78
1687988700000|2023-06-28 21:45:00|170948.4|170638.4|171001.8|170691.8|171013.4|170703.4|170939.6|170629.6|204
1687989000000|2023-06-28 21:50:00|171002|170692|171010.7|170700.7|171025.7|170715.7|170972.6|170662.6|128
1687989300000|2023-06-28 21:55:00|171008.6|170698.6|170976.5|170666.5|171016.4|170706.4|170960.9|170650.9|293
1687989600000|2023-06-28 22:00:00|170975.3|170665.3|171093.8|170959.6|171148.5|170968.7|170969.1|170659.1|299
1687989900000|2023-06-28 22:05:00|171082.6|170957.6|171082.5|170957.5|171102.9|170972.6|171071.2|170933.9|131
1687990200000|2023-06-28 22:10:00|171082.6|170957.6|171086.9|170961.9|171100.4|170970.7|171080.9|170944.6|130
1687990500000|2023-06-28 22:15:00|171086.7|170961.7|171037.3|170912.3|171098.8|170970.6|171032.2|170902.3|109
1687990800000|2023-06-28 22:20:00|171036.8|170911.8|171018|170891.8|171036.8|170911.8|171014.8|170883.2|87
1687991100000|2023-06-28 22:25:00|171014.8|170889.8|171025.3|170896|171033.6|170897.9|171014.8|170883.3|73
1687991400000|2023-06-28 22:30:00|171025.2|170904.2|171082.4|170957.4|171097|170967.6|171025.2|170904.2|157
1687991700000|2023-06-28 22:35:00|171082.5|170957.5|171080.5|170955.5|171093.1|170961|171078.8|170945.5|139
1687992000000|2023-06-28 22:40:00|171080.9|170955.9|171079.5|170954.5|171088.6|170960.3|171079.4|170954.1|190
1687992300000|2023-06-28 22:45:00|171084.5|170959.5|171065.3|170940.3|171084.5|170959.5|171052|170925.6|141
1687992600000|2023-06-28 22:50:00|171064.8|170939.8|171071|170946|171072.2|170947.2|171059.2|170934.2|64
1687992900000|2023-06-28 22:55:00|171072.2|170947.2|171052.3|170927.3|171075.1|170950.1|171049.2|170924.2|166
1687993200000|2023-06-28 23:00:00|171059.4|170934.4|171069.2|170944.2|171071.2|170946.2|171059.4|170934.4|154
1687993500000|2023-06-28 23:05:00|171069.5|170944.5|171073|170948|171085.5|170960.5|171067|170942|105
1687993800000|2023-06-28 23:10:00|171073.1|170948.1|171072.4|170947.4|171074.7|170949.7|171039.8|170914.8|130
1687994100000|2023-06-28 23:15:00|171071.4|170946.4|171045.8|170920.8|171071.5|170946.5|171039.6|170914.6|168
1687994400000|2023-06-28 23:20:00|171045.6|170920.6|171041.5|170916.5|171047.1|170922.1|171037.8|170912.8|72
1687994700000|2023-06-28 23:25:00|171042|170917|171017.8|170892.8|171042.7|170917.7|170997|170872|147
1687995000000|2023-06-28 23:30:00|171031|170906|171014.9|170889.9|171039|170914|171002.6|170877.6|149
1687995300000|2023-06-28 23:35:00|171014.7|170889.7|171037.7|170912.7|171051.8|170926.8|171014.7|170889.7|135
1687995600000|2023-06-28 23:40:00|171036.4|170911.4|171056.1|170931.1|171065.6|170940.6|171032.8|170907.8|152
1687995900000|2023-06-28 23:45:00|171057.6|170932.6|171012.2|170887.2|171079.6|170954.6|171002.9|170877.9|154
1687996200000|2023-06-28 23:50:00|171013.5|170888.5|171029.3|170904.3|171040.8|170915.8|171004.8|170879.8|115
1687996500000|2023-06-28 23:55:00|171029.9|170904.9|171053.8|170928.8|171057.1|170932.1|171028.4|170903.4|95
1687996800000|2023-06-29 00:00:00|171054.2|170929.2|171052|170927|171070.9|170945.9|171052|170927|139
1687997100000|2023-06-29 00:05:00|171054.3|170929.3|171058.6|170933.6|171066|170941|171054.3|170929.3|129
1687997400000|2023-06-29 00:10:00|171055.7|170930.7|171055.2|170930.2|171060|170935|171048.6|170923.6|121
1687997700000|2023-06-29 00:15:00|171054.3|170929.3|171089.5|170964.5|171092.7|170967.7|171052.3|170927.3|118
1687998000000|2023-06-29 00:20:00|171089.2|170964.2|171079.1|170954.1|171089.4|170964.4|171073.7|170948.7|146
1687998300000|2023-06-29 00:25:00|171080|170955|171080.4|170955.4|171084.9|170959.9|171070.1|170945.1|139
1687998600000|2023-06-29 00:30:00|171080.3|170955.3|171078.7|170953.7|171083.5|170958.5|171078|170953|146
1687998900000|2023-06-29 00:35:00|171078.6|170953.6|171075.2|170950.2|171078.6|170953.6|171070.9|170945.9|98
1687999200000|2023-06-29 00:40:00|171075.6|170950.6|171071.7|170946.7|171084.3|170959.3|171071.3|170946.3|133
1687999500000|2023-06-29 00:45:00|171076.1|170951.1|171077|170952|171080.3|170955.3|171068.1|170943.1|136
1687999800000|2023-06-29 00:50:00|171076.8|170951.8|171047.8|170922.8|171078.3|170953.3|171042.9|170917.9|236
1688000100000|2023-06-29 00:55:00|171048|170923|170990.3|170865.3|171051.1|170926.1|170986.2|170861.2|382
1688000400000|2023-06-29 01:00:00|170991|170866|171023|170898|171035.1|170910.1|170991|170866|605
1688000700000|2023-06-29 01:05:00|171022.8|170897.8|171010.1|170885.1|171027.6|170902.6|171000.7|170875.7|446
1688001000000|2023-06-29 01:10:00|171010|170885|171008.6|170883.6|171010|170885|170982.1|170857.1|279
1688001300000|2023-06-29 01:15:00|171009.5|170884.5|170825|170700|171012.3|170887.3|170823.1|170698.1|526
1688001600000|2023-06-29 01:20:00|170825.2|170700.2|170852.7|170727.7|170863.3|170738.3|170822.6|170697.6|293
1688001900000|2023-06-29 01:25:00|170853.7|170728.7|170839.3|170714.3|170860.1|170735.1|170829|170704|190
1688002200000|2023-06-29 01:30:00|170839.4|170714.4|170872|170747|170892.8|170767.8|170839.4|170714.4|323
1688002500000|2023-06-29 01:35:00|170875|170750|170820.6|170695.6|170876.2|170751.2|170819.4|170694.4|240
1688002800000|2023-06-29 01:40:00|170820.7|170695.7|170888|170763|170889.1|170764.1|170790.2|170665.2|293
1688003100000|2023-06-29 01:45:00|170888.1|170763.1|170890|170765|170895.9|170770.9|170863.1|170738.1|228
1688003400000|2023-06-29 01:50:00|170890.1|170765.1|170896.4|170771.4|170905.2|170780.2|170876.8|170751.8|341
1688003700000|2023-06-29 01:55:00|170896.2|170771.2|170926.8|170801.8|170933.7|170808.7|170894.7|170769.7|347
1688004000000|2023-06-29 02:00:00|170926.6|170801.6|170986.6|170861.6|171006.5|170881.5|170922.4|170797.4|393
1688004300000|2023-06-29 02:05:00|170986.5|170861.5|170963|170838|170988.1|170863.1|170958.2|170833.2|336
1688004600000|2023-06-29 02:10:00|170963.1|170838.1|170958.8|170833.8|170963.6|170838.6|170938.4|170813.4|443
1688004900000|2023-06-29 02:15:00|170959.5|170834.5|170955.1|170830.1|170962.4|170837.4|170953.8|170828.8|264
1688005200000|2023-06-29 02:20:00|170955|170830|170939.5|170814.5|170958.2|170833.2|170927.9|170802.9|243
1688005500000|2023-06-29 02:25:00|170939.6|170814.6|170947.5|170822.5|170948|170823|170924.7|170799.7|250
1688005800000|2023-06-29 02:30:00|170947.3|170822.3|170927.5|170802.5|170952.9|170827.9|170921.5|170796.5|169
1688006100000|2023-06-29 02:35:00|170929.5|170804.5|170932.7|170807.7|170935.6|170810.6|170925.8|170800.8|155
1688006400000|2023-06-29 02:40:00|170930|170805|170936.2|170811.2|170939.5|170814.5|170927.4|170802.4|157
1688006700000|2023-06-29 02:45:00|170936.3|170811.3|170938.2|170813.2|170943.7|170818.7|170933.1|170808.1|154
1688007000000|2023-06-29 02:50:00|170940|170815|170961.5|170836.5|170964.3|170839.3|170935.6|170810.6|189
1688007300000|2023-06-29 02:55:00|170961.6|170836.6|170995|170870|170998.8|170873.8|170958.2|170833.2|249
1688007600000|2023-06-29 03:00:00|170994.9|170869.9|170979.3|170854.3|170999.4|170874.4|170978|170853|424
1688007900000|2023-06-29 03:05:00|170979.1|170854.1|171004|170879|171019|170894|170976.3|170851.3|271
1688008200000|2023-06-29 03:10:00|171005|170880|170999.1|170874.1|171012.8|170887.8|170980.4|170855.4|495
1688008500000|2023-06-29 03:15:00|170999|170874|171013.6|170888.6|171016.3|170891.3|170998.8|170873.8|361
1688008800000|2023-06-29 03:20:00|171013.5|170888.5|171019.7|170894.7|171022.1|170897.1|171003.2|170878.2|203
1688009100000|2023-06-29 03:25:00|171020.8|170895.8|171051.9|170926.9|171062.5|170937.5|171016.6|170891.6|343
1688009400000|2023-06-29 03:30:00|171054.8|170929.8|171057.4|170932.4|171057.5|170932.5|171043.6|170918.6|147
1688009700000|2023-06-29 03:35:00|171057.5|170932.5|171059.4|170934.4|171060.7|170935.7|171051.2|170926.2|100
1688010000000|2023-06-29 03:40:00|171059.2|170934.2|171036.2|170911.2|171059.2|170934.2|171021.8|170896.8|332
1688010300000|2023-06-29 03:45:00|171036.1|170911.1|171013.5|170888.5|171036.6|170911.6|171010.2|170885.2|258
1688010600000|2023-06-29 03:50:00|171013.4|170888.4|171013.4|170888.4|171016.7|170891.7|171006.1|170881.1|81
1688010900000|2023-06-29 03:55:00|171013.7|170888.7|170996.4|170871.4|171013.7|170888.7|170988.3|170863.3|287
1688011200000|2023-06-29 04:00:00|170996.6|170871.6|170997.9|170872.9|171002.6|170877.6|170974.5|170849.5|271
1688011500000|2023-06-29 04:05:00|170998.1|170873.1|170999.9|170874.9|171005.4|170880.4|170997.6|170872.6|135
1688011800000|2023-06-29 04:10:00|170999.5|170874.5|171001.1|170876.1|171003.7|170878.7|170997|170872|92
1688012100000|2023-06-29 04:15:00|171001.2|170876.2|170993.5|170868.5|171007.9|170882.9|170993|170868|147
1688012400000|2023-06-29 04:20:00|170993.3|170868.3|170978.7|170853.7|171002.3|170877.3|170978.2|170853.2|144
1688012700000|2023-06-29 04:25:00|170977.8|170852.8|170973.4|170848.4|170980.7|170855.7|170969.8|170844.8|165
1688013000000|2023-06-29 04:30:00|170974.3|170849.3|170974.7|170849.7|170978.6|170853.6|170973.4|170848.4|128
1688013300000|2023-06-29 04:35:00|170974.4|170849.4|170973.5|170848.5|170976.4|170851.4|170972.9|170847.9|128
1688013600000|2023-06-29 04:40:00|170971.8|170846.8|170971.5|170846.5|170979.5|170854.5|170970.9|170845.9|141
1688013900000|2023-06-29 04:45:00|170974.5|170849.5|170977.3|170852.3|170979.4|170854.4|170971.9|170846.9|155
1688014200000|2023-06-29 04:50:00|170977.2|170852.2|171010.1|170885.1|171020.1|170895.1|170976.9|170851.9|165
1688014500000|2023-06-29 04:55:00|171009.6|170884.6|171031|170906|171033.2|170908.2|171006.3|170881.3|299
1688014800000|2023-06-29 05:00:00|171030.9|170905.9|171038.9|170913.9|171042.1|170917.1|171027.3|170902.3|481
1688015100000|2023-06-29 05:05:00|171039|170914|171040.6|170915.6|171044.3|170919.3|171028.9|170903.9|342
1688015400000|2023-06-29 05:10:00|171040.7|170915.7|171038.4|170913.4|171043|170918|171034.6|170909.6|700
1688015700000|2023-06-29 05:15:00|171037.4|170912.4|171013.4|170888.4|171040.4|170915.4|171009.9|170884.9|504
1688016000000|2023-06-29 05:20:00|171013.5|170888.5|171005.4|170880.4|171021.9|170896.9|171003.9|170878.9|583
1688016300000|2023-06-29 05:25:00|171005.5|170880.5|171002.8|170877.8|171009|170884|171001.8|170876.8|533
1688016600000|2023-06-29 05:30:00|171003|170878|171098|170973|171107.9|170982.9|171002.3|170877.3|573
1688016900000|2023-06-29 05:35:00|171097.4|170972.4|171100|170975|171117.9|170992.9|171094.8|170969.8|456
1688017200000|2023-06-29 05:40:00|171100.1|170975.1|171135.1|171010.1|171148.9|171023.9|171094|170969|343
1688017500000|2023-06-29 05:45:00|171135|171010|171145.5|171020.5|171158.2|171033.2|171125.8|171000.8|208
1688017800000|2023-06-29 05:50:00|171145.4|171020.4|171146.2|171021.2|171152.1|171027.1|171143.1|171018.1|228
1688018100000|2023-06-29 05:55:00|171145.9|171020.9|171070.9|170945.9|171147.5|171022.5|171066.9|170941.9|425
1688018400000|2023-06-29 06:00:00|171070.5|170945.5|171084.1|170959.1|171138.2|171013.2|171061.3|170936.3|546
1688018700000|2023-06-29 06:05:00|171084|170959|171078.8|170953.8|171097.1|170972.1|171049.5|170924.5|553
1688019000000|2023-06-29 06:10:00|171080|170955|171116.5|170991.5|171151.5|171026.5|170976.5|170851.5|792
1688019300000|2023-06-29 06:15:00|171116.7|170991.7|171120.8|170995.8|171138.7|171013.7|171103.2|170978.2|691
1688019600000|2023-06-29 06:20:00|171120.7|170995.7|171064.4|170939.4|171128.8|171003.8|171053.3|170928.3|509
1688019900000|2023-06-29 06:25:00|171064.5|170939.5|171117|170992|171133.1|171008.1|171062.9|170937.9|414
1688020200000|2023-06-29 06:30:00|171116.9|170991.9|171111.3|170986.3|171131.3|171006.3|171094.5|170969.5|541
1688020500000|2023-06-29 06:35:00|171111.8|170986.8|171126.3|171001.3|171126.3|171001.3|171072.5|170947.5|454
1688020800000|2023-06-29 06:40:00|171124.1|170999.1|171118.3|170993.3|171124.1|170999.1|171083.3|170958.3|406
1688021100000|2023-06-29 06:45:00|171119.4|170994.4|171086.1|170961.1|171128|171003|171078.2|170953.2|469
1688021400000|2023-06-29 06:50:00|171089.2|170964.2|171106.4|170981.4|171129.9|171004.9|171074.1|170949.1|491
1688021700000|2023-06-29 06:55:00|171106.3|170981.3|171124.4|170999.4|171136.8|171011.8|171100.2|170975.2|388
1688022000000|2023-06-29 07:00:00|171124.5|170999.5|171100.4|170975.4|171128.5|171003.5|171073.1|170948.1|575
1688022300000|2023-06-29 07:05:00|171100.2|170975.2|171066.1|170941.1|171123.8|170998.8|171065.2|170940.2|526
1688022600000|2023-06-29 07:10:00|171068.7|170943.7|171125|171000|171128.6|171003.6|171067.6|170942.6|444
1688022900000|2023-06-29 07:15:00|171125.1|171000.1|171068.2|170943.2|171129.6|171004.6|171064.2|170939.2|489
1688023200000|2023-06-29 07:20:00|171069.4|170944.4|171065.2|170940.2|171099.2|170974.2|171058.7|170933.7|595
1688023500000|2023-06-29 07:25:00|171065.8|170940.8|171068.8|170943.8|171088.6|170963.6|171059.8|170934.8|541
1688023800000|2023-06-29 07:30:00|171068.7|170943.7|171090.7|170965.7|171132.5|171007.5|171068.7|170943.7|624
1688024100000|2023-06-29 07:35:00|171090.9|170965.9|171009.6|170884.6|171102.3|170977.3|170972.2|170847.2|767
1688024400000|2023-06-29 07:40:00|171008.9|170883.9|170968|170843|171035|170910|170966.5|170841.5|572
1688024700000|2023-06-29 07:45:00|170967.5|170842.5|170943.7|170818.7|170971.2|170846.2|170943.5|170818.5|510
1688025000000|2023-06-29 07:50:00|170943.9|170818.9|171028.3|170903.3|171035.4|170910.4|170914.4|170789.4|531
1688025300000|2023-06-29 07:55:00|171028.4|170903.4|170992.4|170867.4|171029.6|170904.6|170982.3|170857.3|487
1688025600000|2023-06-29 08:00:00|170991.2|170866.2|170982.1|170857.1|171026.2|170901.2|170980.1|170855.1|592
1688025900000|2023-06-29 08:05:00|170982.2|170857.2|170979.8|170854.8|170987.6|170862.6|170961.3|170836.3|472
1688026200000|2023-06-29 08:10:00|170979.5|170854.5|170945.8|170820.8|170989.3|170864.3|170945.8|170820.8|642
1688026500000|2023-06-29 08:15:00|170943.8|170818.8|170906.8|170781.8|170955.3|170830.3|170883.6|170758.6|643
1688026800000|2023-06-29 08:20:00|170900|170775|170957.3|170832.3|170974.9|170849.9|170899.6|170774.6|701
1688027100000|2023-06-29 08:25:00|170956.6|170831.6|170975.9|170850.9|170990.5|170865.5|170952.5|170827.5|543
1688027400000|2023-06-29 08:30:00|170975.8|170850.8|170968.7|170843.7|171005.3|170880.3|170968.7|170843.7|506
1688027700000|2023-06-29 08:35:00|170968.5|170843.5|170919.6|170794.6|170968.5|170843.5|170919.5|170794.5|535
1688028000000|2023-06-29 08:40:00|170920|170795|170923.5|170798.5|170938.3|170813.3|170916.3|170791.3|452
1688028300000|2023-06-29 08:45:00|170928.4|170803.4|170977.3|170852.3|170989.7|170864.7|170928.4|170803.4|550
1688028600000|2023-06-29 08:50:00|170977.2|170852.2|170958|170833|170979|170854|170953.9|170828.9|457
1688028900000|2023-06-29 08:55:00|170957.9|170832.9|170918|170793|170961.6|170836.6|170915.4|170790.4|604
1688029200000|2023-06-29 09:00:00|170918.5|170793.5|170958.5|170833.5|170972.3|170847.3|170918.5|170793.5|548
1688029500000|2023-06-29 09:05:00|170958.4|170833.4|170942.9|170817.9|170978.9|170853.9|170942.9|170817.9|717
1688029800000|2023-06-29 09:10:00|170942.8|170817.8|170955.9|170830.9|170968|170843|170938.7|170813.7|530
1688030100000|2023-06-29 09:15:00|170956.3|170831.3|170944.5|170819.5|170988.1|170863.1|170926.3|170801.3|677
1688030400000|2023-06-29 09:20:00|170942.8|170817.8|170948.9|170823.9|170975.8|170850.8|170926.1|170801.1|607
1688030700000|2023-06-29 09:25:00|170949|170824|170920|170795|170971.8|170846.8|170917.2|170792.2|719
1688031000000|2023-06-29 09:30:00|170921.4|170796.4|170978|170853|170988.9|170863.9|170914.4|170789.4|630
1688031300000|2023-06-29 09:35:00|170976.9|170851.9|170982.7|170857.7|170984.5|170859.5|170951.3|170826.3|630
1688031600000|2023-06-29 09:40:00|170982.6|170857.6|170987|170862|171016|170891|170971.8|170846.8|566
1688031900000|2023-06-29 09:45:00|170981.4|170856.4|170967.3|170842.3|170982.9|170857.9|170960.5|170835.5|576
1688032200000|2023-06-29 09:50:00|170967.4|170842.4|170972.1|170847.1|170983.3|170858.3|170967.4|170842.4|634
1688032500000|2023-06-29 09:55:00|170971.7|170846.7|170898.6|170773.6|170979.9|170854.9|170898.2|170773.2|502
1688032800000|2023-06-29 10:00:00|170898.7|170773.7|170857.8|170732.8|170899.5|170774.5|170830.6|170705.6|409
1688033100000|2023-06-29 10:05:00|170857.1|170732.1|170853.7|170728.7|170859.5|170734.5|170825.5|170700.5|615
1688033400000|2023-06-29 10:10:00|170853.2|170728.2|170797.6|170672.6|170862.1|170737.1|170797.5|170672.5|568
1688033700000|2023-06-29 10:15:00|170797.8|170672.8|170776.9|170651.9|170803.7|170678.7|170749.5|170624.5|422
1688034000000|2023-06-29 10:20:00|170777|170652|170775.9|170650.9|170805.7|170680.7|170769.8|170644.8|395
1688034300000|2023-06-29 10:25:00|170774.1|170649.1|170804.7|170679.7|170807.6|170682.6|170773.9|170648.9|447
1688034600000|2023-06-29 10:30:00|170804.6|170679.6|170800.8|170675.8|170807.6|170682.6|170790.4|170665.4|545
1688034900000|2023-06-29 10:35:00|170801.6|170676.6|170840.7|170715.7|170861.7|170736.7|170795.5|170670.5|351
1688035200000|2023-06-29 10:40:00|170840.8|170715.8|170900.4|170775.4|170904.2|170779.2|170839.7|170714.7|286
1688035500000|2023-06-29 10:45:00|170900.3|170775.3|170924.8|170799.8|170934.2|170809.2|170898.6|170773.6|257
1688035800000|2023-06-29 10:50:00|170924.9|170799.9|170871.2|170746.2|170924.9|170799.9|170868.4|170743.4|695
1688036100000|2023-06-29 10:55:00|170871.6|170746.6|170847.7|170722.7|170873.2|170748.2|170846.3|170721.3|572
1688036400000|2023-06-29 11:00:00|170848.1|170723.1|170845|170720|170848.1|170723.1|170838.4|170713.4|543
1688036700000|2023-06-29 11:05:00|170845.2|170720.2|170845.7|170720.7|170850.8|170725.8|170844.1|170719.1|282
1688037000000|2023-06-29 11:10:00|170846.2|170721.2|170828.5|170703.5|170847.6|170722.6|170821.3|170696.3|456
1688037300000|2023-06-29 11:15:00|170825.7|170700.7|170813.4|170688.4|170825.7|170700.7|170808.2|170683.2|453
1688037600000|2023-06-29 11:20:00|170812.9|170687.9|170819.2|170694.2|170849.4|170724.4|170811.1|170686.1|531
1688037900000|2023-06-29 11:25:00|170819.1|170694.1|170811.5|170686.5|170819.2|170694.2|170794.5|170669.5|640
1688038200000|2023-06-29 11:30:00|170815.6|170690.6|170851|170726|170867.4|170742.4|170815.6|170690.6|656
1688038500000|2023-06-29 11:35:00|170851.3|170726.3|170854.3|170729.3|170877.5|170752.5|170851|170726|431
1688038800000|2023-06-29 11:40:00|170854.5|170729.5|170894.6|170769.6|170905.5|170780.5|170854|170729|640
1688039100000|2023-06-29 11:45:00|170894.5|170769.5|170883.9|170758.9|170900.2|170775.2|170880.5|170755.5|389
1688039400000|2023-06-29 11:50:00|170883.7|170758.7|170886.5|170761.5|170900|170775|170883.7|170758.7|487
1688039700000|2023-06-29 11:55:00|170886.7|170761.7|170914.5|170789.5|170922.8|170797.8|170876.4|170751.4|374
1688040000000|2023-06-29 12:00:00|170914.7|170789.7|170824.9|170699.9|170916.6|170791.6|170816.3|170691.3|642
1688040300000|2023-06-29 12:05:00|170824.7|170699.7|170879.2|170754.2|170882.5|170757.5|170823|170698|513
1688040600000|2023-06-29 12:10:00|170879|170754|170910.4|170785.4|170912.8|170787.8|170857.6|170732.6|619
1688040900000|2023-06-29 12:15:00|170910|170785|170834.4|170709.4|170926.7|170801.7|170794.4|170698.9|459
1688041200000|2023-06-29 12:20:00|170837|170712|170845.2|170720.2|170869.2|170744.2|170816.9|170691.9|564
1688041500000|2023-06-29 12:25:00|170844.1|170719.1|170965.8|170737.4|170965.8|170824.1|170841.6|170716.6|687
1688041800000|2023-06-29 12:30:00|170947.3|170752.1|171123.9|170998.9|171125.5|171000.5|170903.6|170716.5|870
1688042100000|2023-06-29 12:35:00|171124.4|170999.4|171010.7|170885.7|171207.8|171082.8|170986.6|170861.6|773
1688042400000|2023-06-29 12:40:00|171012.8|170887.8|171013.4|170888.4|171110.7|170985.7|170974.7|170849.7|699
1688042700000|2023-06-29 12:45:00|171012.8|170887.8|171067.3|170942.3|171103.9|170978.9|171012.8|170887.8|744
1688043000000|2023-06-29 12:50:00|171066.1|170941.1|171215.4|171090.4|171240.8|171131|171064.6|170939.6|727
1688043300000|2023-06-29 12:55:00|171224.1|171099.1|171318.4|171193.4|171318.4|171193.4|171216|171091|735
1688043600000|2023-06-29 13:00:00|171318.9|171193.9|171381|171256|171506.2|171381.2|171302.2|171177.2|838
1688043900000|2023-06-29 13:05:00|171381.1|171256.1|171441|171316|171444|171319|171246.6|171121.6|759
1688044200000|2023-06-29 13:10:00|171441.4|171316.4|171469|171344|171502.7|171377.7|171436|171311|670
1688044500000|2023-06-29 13:15:00|171470.9|171345.9|171322.9|171197.9|171488.1|171363.1|171263.3|171181.2|749
1688044800000|2023-06-29 13:20:00|171322.6|171197.6|171194|171069|171322.6|171197.6|171192.2|171067.2|723
1688045100000|2023-06-29 13:25:00|171193.5|171068.5|171043.7|170918.7|171352.1|171227.1|171029.5|170904.5|799
1688045400000|2023-06-29 13:30:00|171044.6|170919.6|171002.4|170877.4|171136.2|171011.2|170928.4|170803.4|860
1688045700000|2023-06-29 13:35:00|171027.8|170902.8|171091.3|170966.3|171093.8|170968.8|171017.9|170892.9|704
1688046000000|2023-06-29 13:40:00|171091.4|170966.4|171152.1|171027.1|171159.4|171034.4|171028.9|170930.5|782
1688046300000|2023-06-29 13:45:00|171151.5|171026.5|171335|171210|171366|171242.4|171102.7|170977.7|766
1688046600000|2023-06-29 13:50:00|171334.8|171209.8|171360.8|171235.8|171365.5|171240.5|171218.5|171132.8|779
1688046900000|2023-06-29 13:55:00|171361.1|171236.1|171414|171289|171418.9|171293.9|171331.8|171206.8|619
1688047200000|2023-06-29 14:00:00|171413|171288|171405.2|171280.2|171500.1|171380.6|171400.6|171275.6|840
1688047500000|2023-06-29 14:05:00|171402.3|171277.3|171525.5|171400.5|171594.5|171480.1|171347.1|171222.1|881
1688047800000|2023-06-29 14:10:00|171527.6|171402.6|171383.1|171258.1|171584.2|171474|171377.5|171253.8|838
1688048100000|2023-06-29 14:15:00|171382.9|171257.9|171290.8|171165.8|171388.7|171263.7|171167.4|171086.4|858
1688048400000|2023-06-29 14:20:00|171290.5|171165.5|171335.4|171285.4|171394.9|171336.6|171230.3|171105.3|769
1688048700000|2023-06-29 14:25:00|171335.5|171285.5|171289.8|171239.8|171338.2|171288.2|171277.3|171169.3|730
1688049000000|2023-06-29 14:30:00|171289.9|171239.9|171471.8|171346.8|171482.1|171357.1|171289.9|171225.7|740
1688049300000|2023-06-29 14:35:00|171472.4|171347.4|171354.4|171229.4|171479.6|171354.6|171350|171225|680
1688049600000|2023-06-29 14:40:00|171354.2|171229.2|171329.4|171204.4|171422.2|171297.2|171320.3|171195.3|721
1688049900000|2023-06-29 14:45:00|171332|171207|171464.7|171339.7|171559.1|171434.1|171332|171207|760
1688050200000|2023-06-29 14:50:00|171464.6|171339.6|171422.7|171297.7|171471.2|171346.2|171357.3|171232.3|676
1688050500000|2023-06-29 14:55:00|171421.3|171296.3|171406.3|171281.3|171470.3|171345.3|171376.2|171251.2|698
1688050800000|2023-06-29 15:00:00|171404.9|171279.9|171366.1|171241.1|171466.5|171341.5|171364.5|171239.5|707
1688051100000|2023-06-29 15:05:00|171366.3|171241.3|171330.2|171205.2|171377.5|171286.3|171288.9|171173.6|587
1688051400000|2023-06-29 15:10:00|171330.6|171205.6|171344.2|171219.2|171354.6|171260.1|171293.1|171168.1|662
1688051700000|2023-06-29 15:15:00|171346.8|171221.8|171227|171102|171354.5|171229.5|171224.3|171099.3|597
1688052000000|2023-06-29 15:20:00|171226.6|171101.6|171206.3|171081.3|171268.6|171143.6|171198.3|171073.3|564
1688052300000|2023-06-29 15:25:00|171206.2|171081.2|171266.9|171141.9|171275.9|171157.4|171163.7|171079.9|538
1688052600000|2023-06-29 15:30:00|171264.8|171139.8|171258.5|171208.5|171294.5|171223.3|171233.7|171108.7|524
1688052900000|2023-06-29 15:35:00|171258.6|171208.6|171328.2|171203.2|171356.6|171241.2|171255.2|171168|389
1688053200000|2023-06-29 15:40:00|171328.1|171203.1|171289.1|171164.1|171355.6|171230.6|171288.4|171163.4|446
1688053500000|2023-06-29 15:45:00|171289.6|171164.6|171290|171165|171309.5|171209.1|171257.9|171140|431
1688053800000|2023-06-29 15:50:00|171291.9|171166.9|171129|171004|171292.1|171167.1|171115.1|170990.1|592
1688054100000|2023-06-29 15:55:00|171129.1|171004.1|171096.5|170971.5|171166.2|171041.2|171056.6|170931.6|602
1688054400000|2023-06-29 16:00:00|171094.3|170969.3|171073|171023|171192.3|171067.3|171042.4|170966.5|636
1688054700000|2023-06-29 16:05:00|171072.1|171022.1|171120.5|170995.5|171150.1|171066.6|171070|170990.4|504
1688055000000|2023-06-29 16:10:00|171120.6|170995.6|171107.9|171057.9|171185.5|171110.8|171088.5|170979.4|439
1688055300000|2023-06-29 16:15:00|171107.8|171057.8|171177.1|171052.1|171177.4|171108.2|171104.5|171009.1|356
1688055600000|2023-06-29 16:20:00|171177.3|171052.3|171145.4|171020.4|171181.2|171056.2|171141.6|171016.6|394
1688055900000|2023-06-29 16:25:00|171145.5|171020.5|171112.1|170987.1|171180.5|171055.5|171112.1|170987.1|612
1688056200000|2023-06-29 16:30:00|171104.3|170979.3|171141.7|171091.7|171159.5|171107.2|171104.3|170979.3|589
1688056500000|2023-06-29 16:35:00|171141.9|171091.9|171167|171042|171192.7|171142.7|171138.5|171034.9|612
1688056800000|2023-06-29 16:40:00|171167.1|171042.1|171241.9|171116.9|171275.8|171150.8|171153.8|171042.1|508
1688057100000|2023-06-29 16:45:00|171241.4|171116.4|171240.8|171190.8|171289.8|171218.1|171210.8|171116.3|422
1688057400000|2023-06-29 16:50:00|171240.5|171190.5|171286.9|171236.9|171302.5|171243.3|171238.5|171174.1|526
1688057700000|2023-06-29 16:55:00|171287.2|171237.2|171266|171141|171321.3|171271.3|171214.8|171139.3|572
1688058000000|2023-06-29 17:00:00|171265.7|171140.7|171295|171170|171329.5|171235.8|171248.2|171140.6|515
1688058300000|2023-06-29 17:05:00|171294.7|171169.7|171244|171194|171296.2|171228.9|171217.5|171167.5|572
1688058600000|2023-06-29 17:10:00|171244.2|171194.2|171197.4|171072.4|171272.8|171222.8|171131.4|171069.6|538
1688058900000|2023-06-29 17:15:00|171197.3|171072.3|171105.7|171055.7|171201.8|171087.7|171101.9|171051.9|376
1688059200000|2023-06-29 17:20:00|171105.8|171055.8|171118.1|171068.1|171168.7|171118.7|171104.3|171054.3|511
1688059500000|2023-06-29 17:25:00|171117.7|171067.7|171135.6|171085.6|171201|171113.1|171110.8|171048.5|540
1688059800000|2023-06-29 17:30:00|171135.9|171085.9|171256.8|171131.8|171264.7|171139.7|171133.9|171059.9|578
1688060100000|2023-06-29 17:35:00|171257.6|171132.6|171193.8|171143.8|171259.5|171169|171189.8|171124.4|476
1688060400000|2023-06-29 17:40:00|171193.5|171143.5|171224.2|171174.2|171226|171176|171139.1|171089.1|512
1688060700000|2023-06-29 17:45:00|171224.6|171174.6|171213.5|171163.5|171230.2|171180.2|171211.1|171161.1|363
1688061000000|2023-06-29 17:50:00|171213.1|171163.1|171158.4|171108.4|171215.2|171165.2|171130.5|171080.5|516
1688061300000|2023-06-29 17:55:00|171159|171109|171205.6|171155.6|171257.7|171168.1|171131.5|171076.2|537
1688061600000|2023-06-29 18:00:00|171205.2|171155.2|171222.2|171097.2|171254|171177.3|171205.2|171093|480
1688061900000|2023-06-29 18:05:00|171222.5|171097.5|171158.2|171108.2|171269.5|171171.8|171148.7|171096.8|513
1688062200000|2023-06-29 18:10:00|171155.8|171105.8|171168.9|171043.9|171199.2|171106.1|171148.7|171040.3|459
1688062500000|2023-06-29 18:15:00|171168.8|171043.8|171121.3|171071.3|171201.3|171139.1|171117.9|171033.3|524
1688062800000|2023-06-29 18:20:00|171121.5|171071.5|171135.4|171010.4|171142.4|171071.5|171078.9|170991.5|467
1688063100000|2023-06-29 18:25:00|171135.7|171010.7|171092.6|171042.6|171151.1|171047|171089.7|171009.9|414
1688063400000|2023-06-29 18:30:00|171092.8|171042.8|171110.3|170985.3|171124.8|171046.7|171076.3|170978.5|431
1688063700000|2023-06-29 18:35:00|171110.9|170985.9|171071.9|171021.9|171113.3|171023.6|171067.4|170978.2|637
1688064000000|2023-06-29 18:40:00|171071.2|171021.2|171036.7|170986.7|171128.2|171040|171032|170945.6|574
1688064300000|2023-06-29 18:45:00|171037|170987|171068.3|171018.3|171115.9|171030.7|171035.2|170981.5|485
1688064600000|2023-06-29 18:50:00|171068.2|171018.2|171104.2|170979.2|171104.8|171041.5|171026.8|170935.5|633
1688064900000|2023-06-29 18:55:00|171104.1|170979.1|171076.5|171026.5|171104.1|171035|171041.4|170920.6|650
1688065200000|2023-06-29 19:00:00|171076.7|171026.7|171079|171029|171114.8|171039.1|171041.1|170950.1|506
1688065500000|2023-06-29 19:05:00|171078.7|171028.7|171112.1|170987.1|171147.1|171044.8|171047.4|170984.3|565
1688065800000|2023-06-29 19:10:00|171112.2|170987.2|171173.9|171048.9|171175.2|171076|171105.7|170986.8|488
1688066100000|2023-06-29 19:15:00|171171.4|171046.4|171135.5|171085.5|171199.2|171122.9|171135.1|171046.4|225
1688066400000|2023-06-29 19:20:00|171135.4|171085.4|171198|171148|171226.8|171151|171132.1|171007.1|501
1688066700000|2023-06-29 19:25:00|171199.1|171149.1|171176.9|171051.9|171211|171149.1|171127.7|171042.5|491
1688067000000|2023-06-29 19:30:00|171181.9|171056.9|171147.8|171097.8|171207.2|171112.5|171143.4|171049.5|482
1688067300000|2023-06-29 19:35:00|171148.3|171098.3|171170.7|171045.7|171209.2|171110.5|171146.6|171033.4|527
1688067600000|2023-06-29 19:40:00|171170.9|171045.9|171128.3|171003.3|171183.6|171058.6|171119.9|170994.9|475
1688067900000|2023-06-29 19:45:00|171128|171003|171097.6|171047.6|171150.1|171091.5|171096.9|170992.9|478
1688068200000|2023-06-29 19:50:00|171097.4|171047.4|171183.9|171058.9|171185.2|171115.8|171076.6|171026.6|489
1688068500000|2023-06-29 19:55:00|171183.5|171058.5|171146.2|171096.2|171203.9|171096.3|171101.5|171045.5|517
1688068800000|2023-06-29 20:00:00|171146.1|171096.1|171228.2|171103.2|171246.1|171142.1|171143.2|171076.9|390
1688069100000|2023-06-29 20:05:00|171228.1|171103.1|171310.8|171185.8|171313.3|171188.3|171220.9|171095.9|309
1688069400000|2023-06-29 20:10:00|171304.1|171179.1|171307.1|171182.1|171329.9|171242.9|171287.6|171162.6|333
1688069700000|2023-06-29 20:15:00|171306.7|171181.7|171291|171166|171320.6|171195.6|171277.8|171152.8|304
1688070000000|2023-06-29 20:20:00|171290.9|171165.9|171341.6|171216.6|171345.4|171220.4|171290.9|171165.9|296
1688070300000|2023-06-29 20:25:00|171341.7|171216.7|171301.8|171176.8|171356.8|171231.8|171292.2|171167.2|242
1688070600000|2023-06-29 20:30:00|171302|171177|171279.9|171154.9|171302|171177|171273.8|171148.8|147
1688070900000|2023-06-29 20:35:00|171279.8|171154.8|171288.7|171163.7|171293.5|171168.5|171268|171143|263
1688071200000|2023-06-29 20:40:00|171288.6|171163.6|171283.6|171158.6|171307|171182|171282.7|171157.7|341
1688071500000|2023-06-29 20:45:00|171283.5|171158.5|171257.3|171132.3|171284.8|171159.8|171256.2|171131.2|234
1688071800000|2023-06-29 20:50:00|171256.7|171131.7|171329|171204|171337.6|171212.6|171254.6|171129.6|254
1688072100000|2023-06-29 20:55:00|171329.5|171204.5|171350.3|171196.4|171361.2|171236.2|171308.1|171183.1|390
1688072400000|2023-06-29 21:00:00|171368.7|171170.9|171294.3|170984.3|171430.1|171170.9|171294.3|170984.3|45
1688072700000|2023-06-29 21:05:00|171293.3|170983.3|171281.1|170971.1|171296.6|170986.6|171276.5|170966.5|29
1688073000000|2023-06-29 21:10:00|171281.3|170971.3|171278.5|170968.5|171287|170977|171277.5|170967.5|14
1688073300000|2023-06-29 21:15:00|171285.8|170975.8|171299.9|170989.9|171310.6|171000.6|171273.9|170963.9|19
1688073600000|2023-06-29 21:20:00|171300.9|170990.9|171310.8|171000.8|171310.8|171000.8|171294|170984|4
1688073900000|2023-06-29 21:25:00|171297.5|170987.5|171298.6|170988.6|171309.4|170999.4|171292.2|170982.2|7
1688074200000|2023-06-29 21:30:00|171303.9|170993.9|171291.7|170981.7|171310.5|171000.5|171281.4|170971.4|194
1688074500000|2023-06-29 21:35:00|171291.6|170981.6|171313.3|171003.3|171318.4|171008.4|171242.2|170932.2|160
1688074800000|2023-06-29 21:40:00|171276.1|170966.1|171318.7|171008.7|171334.1|171024.1|171266.5|170956.5|160
1688075100000|2023-06-29 21:45:00|171318.2|171008.2|171333.1|171023.1|171363.5|171053.5|171288|170978|314
1688075400000|2023-06-29 21:50:00|171333.3|171023.3|171307.6|170997.6|171360.1|171050.1|171295.9|170985.9|333
1688075700000|2023-06-29 21:55:00|171299.2|170989.2|171330.8|171020.8|171350.4|171040.4|171282.8|170972.8|359
1688076000000|2023-06-29 22:00:00|171319.9|171009.9|171357.1|171220|171373.2|171226.9|171314.2|171004.2|356
1688076300000|2023-06-29 22:05:00|171357|171223.1|171388.6|171261|171402.2|171265.2|171347.9|171222.9|187
1688076600000|2023-06-29 22:10:00|171388.5|171261.1|171375.1|171250.1|171400|171263|171365.7|171240.7|250
1688076900000|2023-06-29 22:15:00|171375.2|171250.2|171355.1|171230.1|171386.6|171261.6|171324.2|171199.2|184
1688077200000|2023-06-29 22:20:00|171355|171230|171338.2|171213.2|171358.4|171230|171321.2|171196.2|139
1688077500000|2023-06-29 22:25:00|171338.1|171213.1|171322|171197|171338.2|171213.2|171299.9|171174.9|103
1688077800000|2023-06-29 22:30:00|171322.1|171197.1|171333.4|171208.4|171335.5|171210.5|171309.3|171184.3|161
1688078100000|2023-06-29 22:35:00|171333.1|171208.1|171353.4|171228.4|171354.3|171229.3|171327|171202|160
1688078400000|2023-06-29 22:40:00|171353.5|171228.5|171353.3|171222.5|171356.2|171231.2|171346.1|171219.5|65
1688078700000|2023-06-29 22:45:00|171352.6|171222.6|171341.1|171216.1|171355.5|171230.5|171330.3|171205.3|87
1688079000000|2023-06-29 22:50:00|171343.9|171218.9|171323|171193.7|171349.7|171224.7|171318|171190.2|111
1688079300000|2023-06-29 22:55:00|171322.8|171193.6|171324.1|171199.1|171326.1|171201.1|171304.1|171179.1|82
1688079600000|2023-06-29 23:00:00|171324.2|171199.2|171306.7|171181.7|171353.8|171228.8|171296.3|171171.3|182
1688079900000|2023-06-29 23:05:00|171306.9|171181.9|171296.4|171171.4|171309.2|171184.2|171292.4|171167.4|91
1688080200000|2023-06-29 23:10:00|171298.3|171173.3|171295.1|171170.1|171317.5|171192.5|171258.8|171133.8|129
1688080500000|2023-06-29 23:15:00|171296.8|171171.8|171288|171163|171322.5|171197.5|171285.5|171160.5|156
1688080800000|2023-06-29 23:20:00|171287.4|171162.4|171296.7|171171.7|171300.2|171175.2|171268.4|171143.4|96
1688081100000|2023-06-29 23:25:00|171298.2|171173.2|171246.3|171121.3|171298.4|171173.4|171234|171109|187
1688081400000|2023-06-29 23:30:00|171239.1|171114.1|171233.6|171108.6|171243.1|171118.1|171223|171098|98
1688081700000|2023-06-29 23:35:00|171234.9|171109.9|171251.5|171126.5|171253.9|171128.9|171233.4|171108.4|74
1688082000000|2023-06-29 23:40:00|171249.5|171124.5|171297.4|171172.4|171298.7|171173.7|171248|171123|100
1688082300000|2023-06-29 23:45:00|171296.9|171171.9|171299.1|171174.1|171310.3|171185.3|171275.5|171150.5|82
1688082600000|2023-06-29 23:50:00|171299.8|171174.8|171282.1|171157.1|171309.7|171184.7|171276.7|171151.7|223
1688082900000|2023-06-29 23:55:00|171283.3|171158.3|171272.3|171147.3|171286|171161|171269.9|171144.9|192
1688083200000|2023-06-30 00:00:00|171274.6|171149.6|171297.9|171172.9|171327.5|171202.5|171274.6|171149.6|282
1688083500000|2023-06-30 00:05:00|171298.4|171173.4|171260.2|171135.2|171300.3|171175.3|171255.7|171130.7|322
1688083800000|2023-06-30 00:10:00|171260.1|171135.1|171302.8|171177.8|171304.4|171179.4|171259.2|171134.2|585
1688084100000|2023-06-30 00:15:00|171302.9|171177.9|171310.8|171185.8|171320|171195|171281.8|171156.8|591
1688084400000|2023-06-30 00:20:00|171308.6|171183.6|171267.2|171142.2|171313.3|171188.3|171267.2|171142.2|629
1688084700000|2023-06-30 00:25:00|171267.1|171142.1|171269.9|171144.9|171293|171168|171261.9|171136.9|603
1688085000000|2023-06-30 00:30:00|171269.8|171144.8|171244.4|171119.4|171281|171156|171241.3|171116.3|404
1688085300000|2023-06-30 00:35:00|171244.2|171119.2|171255.5|171130.5|171276.4|171151.4|171242.6|171117.6|439
1688085600000|2023-06-30 00:40:00|171255.3|171130.3|171249.4|171124.4|171258.7|171133.7|171246.6|171121.6|265
1688085900000|2023-06-30 00:45:00|171249.6|171124.6|171262.4|171137.4|171264.4|171139.4|171249.6|171124.6|130
1688086200000|2023-06-30 00:50:00|171261.8|171136.8|171381.2|171256.2|171387.7|171262.7|171260.9|171135.9|340
1688086500000|2023-06-30 00:55:00|171376.6|171251.6|171309|171184|171392|171267|171302.8|171177.8|535
1688086800000|2023-06-30 01:00:00|171309.2|171184.2|171303.9|171178.9|171323.6|171198.6|171291.2|171166.2|561
1688087100000|2023-06-30 01:05:00|171303.6|171178.6|171279.1|171154.1|171321.4|171196.4|171277.8|171152.8|533
1688087400000|2023-06-30 01:10:00|171274.1|171149.1|171315.4|171190.4|171318.9|171193.9|171270.4|171145.4|407
1688087700000|2023-06-30 01:15:00|171315.3|171190.3|171341.6|171216.6|171345.7|171220.7|171290.9|171165.9|741
1688088000000|2023-06-30 01:20:00|171340.7|171215.7|171340|171215|171351.1|171226.1|171332.9|171207.9|431
1688088300000|2023-06-30 01:25:00|171339.9|171214.9|171334.8|171209.8|171339.9|171214.9|171306.4|171181.4|337
1688088600000|2023-06-30 01:30:00|171334.9|171209.9|171359.8|171234.8|171364.8|171239.8|171334.5|171209.5|479
1688088900000|2023-06-30 01:35:00|171359.1|171234.1|171329.4|171204.4|171367.3|171242.3|171322.5|171197.5|390
1688089200000|2023-06-30 01:40:00|171329.5|171204.5|171320.5|171195.5|171331.2|171206.2|171304.2|171179.2|578
1688089500000|2023-06-30 01:45:00|171321.5|171196.5|171309.3|171184.3|171339|171214|171302.6|171177.6|620
1688089800000|2023-06-30 01:50:00|171309.5|171184.5|171330.9|171205.9|171342.9|171217.9|171298.8|171173.8|609
1688090100000|2023-06-30 01:55:00|171331.2|171206.2|171307.4|171182.4|171336.7|171211.7|171303.6|171178.6|384
1688090400000|2023-06-30 02:00:00|171304.8|171179.8|171187.4|171062.4|171305.3|171180.3|171168.4|171043.4|424
1688090700000|2023-06-30 02:05:00|171187.3|171062.3|171212|171087|171212|171087|171155.2|171030.2|254
1688091000000|2023-06-30 02:10:00|171211.9|171086.9|171223.2|171098.2|171247.2|171122.2|171211.9|171086.9|321
1688091300000|2023-06-30 02:15:00|171222.4|171097.4|171251.4|171126.4|171254.1|171129.1|171217.9|171092.9|286
1688091600000|2023-06-30 02:20:00|171251.3|171126.3|171242.9|171117.9|171254.4|171129.4|171225.3|171100.3|307
1688091900000|2023-06-30 02:25:00|171243|171118|171247.1|171122.1|171249.6|171124.6|171237.5|171112.5|221
1688092200000|2023-06-30 02:30:00|171244.9|171119.9|171217.9|171092.9|171247.1|171122.1|171212.2|171087.2|379
1688092500000|2023-06-30 02:35:00|171218.1|171093.1|171236.7|171111.7|171244.2|171119.2|171212.9|171087.9|354
1688092800000|2023-06-30 02:40:00|171236.8|171111.8|171243.6|171118.6|171248.6|171123.6|171233.3|171108.3|326
1688093100000|2023-06-30 02:45:00|171245.2|171120.2|171245.8|171120.8|171256.2|171131.2|171243.1|171118.1|252
1688093400000|2023-06-30 02:50:00|171245.4|171120.4|171277.1|171152.1|171281|171156|171245|171120|293
1688093700000|2023-06-30 02:55:00|171277.2|171152.2|171306.8|171181.8|171308.6|171183.6|171275.2|171150.2|270
1688094000000|2023-06-30 03:00:00|171307.3|171182.3|171301.9|171176.9|171327.2|171202.2|171301.8|171176.8|301
1688094300000|2023-06-30 03:05:00|171302|171177|171303.2|171178.2|171308.2|171183.2|171298.7|171173.7|198
1688094600000|2023-06-30 03:10:00|171303|171178|171308.7|171183.7|171309.7|171184.7|171301.2|171176.2|292
1688094900000|2023-06-30 03:15:00|171308.8|171183.8|171300|171175|171309.1|171184.1|171272.3|171147.3|164
1688095200000|2023-06-30 03:20:00|171300.1|171175.1|171271.7|171146.7|171300.1|171175.1|171271.6|171146.6|260
1688095500000|2023-06-30 03:25:00|171271.9|171146.9|171271.2|171146.2|171273.9|171148.9|171261.7|171136.7|283
1688095800000|2023-06-30 03:30:00|171272.2|171147.2|171275.8|171150.8|171276.2|171151.2|171257.4|171132.4|370
1688096100000|2023-06-30 03:35:00|171275.7|171150.7|171272.9|171147.9|171281.3|171156.3|171269.4|171144.4|320
1688096400000|2023-06-30 03:40:00|171273.9|171148.9|171269.1|171144.1|171275|171150|171264.8|171139.8|178
1688096700000|2023-06-30 03:45:00|171269|171144|171259.4|171134.4|171285.1|171160.1|171259.4|171134.4|203
1688097000000|2023-06-30 03:50:00|171258.6|171133.6|171273.2|171148.2|171274.6|171149.6|171255.3|171130.3|251
1688097300000|2023-06-30 03:55:00|171273.3|171148.3|171238.8|171113.8|171275|171150|171237.7|171112.7|245
1688097600000|2023-06-30 04:00:00|171240.1|171115.1|171210.2|171085.2|171244.8|171119.8|171205.2|171080.2|269
1688097900000|2023-06-30 04:05:00|171212.6|171087.6|171241.3|171116.3|171244.4|171119.4|171210.2|171085.2|304
1688098200000|2023-06-30 04:10:00|171238.5|171113.5|171207.8|171082.8|171242.9|171117.9|171200.6|171075.6|254
1688098500000|2023-06-30 04:15:00|171207.9|171082.9|171209.4|171084.4|171221|171096|171188|171063|496
1688098800000|2023-06-30 04:20:00|171209.5|171084.5|171208.7|171083.7|171214.6|171089.6|171203.4|171078.4|185
1688099100000|2023-06-30 04:25:00|171209|171084|171191.9|171066.9|171213.1|171088.1|171186.2|171061.2|221
1688099400000|2023-06-30 04:30:00|171192.1|171067.1|171191.2|171066.2|171219.3|171094.3|171187.6|171062.6|393
1688099700000|2023-06-30 04:35:00|171191.3|171066.3|171336.2|171211.2|171362.8|171237.8|171191.2|171066.2|234
1688100000000|2023-06-30 04:40:00|171336|171211|171305.8|171180.8|171337|171212|171298.5|171173.5|179
1688100300000|2023-06-30 04:45:00|171307.2|171182.2|171276.2|171151.2|171327.1|171202.1|171272.6|171147.6|272
1688100600000|2023-06-30 04:50:00|171276.1|171151.1|171281.7|171156.7|171281.8|171156.8|171269.1|171144.1|282
1688100900000|2023-06-30 04:55:00|171281.8|171156.8|171281.1|171156.1|171286.6|171161.6|171276|171151|328
1688101200000|2023-06-30 05:00:00|171281.7|171156.7|171259.8|171134.8|171283|171158|171255.5|171130.5|370
1688101500000|2023-06-30 05:05:00|171259.9|171134.9|171264.1|171139.1|171264.1|171139.1|171252.1|171127.1|239
1688101800000|2023-06-30 05:10:00|171263.8|171138.8|171253.7|171128.7|171271.5|171146.5|171251.5|171126.5|354
1688102100000|2023-06-30 05:15:00|171253.6|171128.6|171253.7|171128.7|171263.3|171138.3|171250.1|171125.1|203
1688102400000|2023-06-30 05:20:00|171253.6|171128.6|171188.1|171063.1|171260.5|171135.5|171186.1|171061.1|471
1688102700000|2023-06-30 05:25:00|171185.8|171060.8|171192.4|171067.4|171194.9|171069.9|171183.8|171058.8|233
1688103000000|2023-06-30 05:30:00|171192.5|171067.5|171192.6|171067.6|171207.1|171082.1|171186.7|171061.7|298
1688103300000|2023-06-30 05:35:00|171192.5|171067.5|171191.7|171066.7|171214.3|171089.3|171188.8|171063.8|489
1688103600000|2023-06-30 05:40:00|171191.8|171066.8|171210.2|171085.2|171213.9|171088.9|171189.6|171064.6|356
1688103900000|2023-06-30 05:45:00|171210.1|171085.1|171208.8|171083.8|171215.2|171090.2|171201.9|171076.9|313
1688104200000|2023-06-30 05:50:00|171208.9|171083.9|171248.9|171123.9|171287.5|171162.5|171208.9|171083.9|811
1688104500000|2023-06-30 05:55:00|171250|171125|171244.9|171119.9|171283.9|171158.9|171242.8|171117.8|500
1688104800000|2023-06-30 06:00:00|171246.4|171121.4|171259.4|171134.4|171270.5|171145.5|171222.5|171097.5|467
1688105100000|2023-06-30 06:05:00|171259.7|171134.7|171267.9|171142.9|171274.8|171149.8|171246.4|171121.4|489
1688105400000|2023-06-30 06:10:00|171268.1|171143.1|171303.5|171178.5|171340.5|171215.5|171268.1|171143.1|478
1688105700000|2023-06-30 06:15:00|171296.2|171171.2|171328.2|171203.2|171337.4|171212.4|171276.6|171151.6|511
1688106000000|2023-06-30 06:20:00|171326.3|171201.3|171285.4|171160.4|171352.9|171227.9|171277.6|171152.6|465
1688106300000|2023-06-30 06:25:00|171285.3|171160.3|171301|171176|171304.2|171179.2|171266.9|171141.9|394
1688106600000|2023-06-30 06:30:00|171301.7|171176.7|171241|171116|171301.7|171176.7|171240.9|171115.9|443
1688106900000|2023-06-30 06:35:00|171240.9|171115.9|171222.6|171097.6|171244.7|171119.7|171218|171093|253
1688107200000|2023-06-30 06:40:00|171222.4|171097.4|171240.6|171115.6|171244.1|171119.1|171222.4|171097.4|462
1688107500000|2023-06-30 06:45:00|171240|171115|171232|171107|171272.7|171147.7|171220.6|171095.6|545
1688107800000|2023-06-30 06:50:00|171232.2|171107.2|171239.9|171114.9|171245|171120|171213.5|171088.5|423
1688108100000|2023-06-30 06:55:00|171239.6|171114.6|171156.2|171031.2|171243|171118|171152.6|171027.6|429
1688108400000|2023-06-30 07:00:00|171160.8|171035.8|171181|171056|171203.2|171078.2|171129.4|171004.4|458
1688108700000|2023-06-30 07:05:00|171181.4|171056.4|171200.6|171075.6|171225.3|171100.3|171140.5|171015.5|526
1688109000000|2023-06-30 07:10:00|171200.8|171075.8|171155.5|171030.5|171212.3|171087.3|171155.3|171030.3|493
1688109300000|2023-06-30 07:15:00|171156.1|171031.1|171151.5|171026.5|171174.8|171049.8|171139.9|171014.9|430
1688109600000|2023-06-30 07:20:00|171151.6|171026.6|171148.6|171023.6|171174.9|171049.9|171147.8|171022.8|402
1688109900000|2023-06-30 07:25:00|171148.7|171023.7|171152.4|171027.4|171186.9|171061.9|171113|170988|508
1688110200000|2023-06-30 07:30:00|171152.5|171027.5|171132.7|171007.7|171152.9|171027.9|171130.6|171005.6|380
1688110500000|2023-06-30 07:35:00|171132.6|171007.6|171115.6|170990.6|171152.5|171027.5|171113.2|170988.2|484
1688110800000|2023-06-30 07:40:00|171116.9|170991.9|171154.3|171029.3|171157.9|171032.9|171093.9|170968.9|479
1688111100000|2023-06-30 07:45:00|171154.4|171029.4|171176.3|171051.3|171190.1|171065.1|171152.3|171027.3|576
1688111400000|2023-06-30 07:50:00|171175.2|171050.2|171171|171046|171217.4|171092.4|171165.6|171040.6|458
1688111700000|2023-06-30 07:55:00|171175.2|171050.2|171177.1|171052.1|171216.9|171091.9|171157.5|171032.5|394
1688112000000|2023-06-30 08:00:00|171176.9|171051.9|171083.8|170958.8|171180.1|171055.1|171074.3|170949.3|521
1688112300000|2023-06-30 08:05:00|171083.7|170958.7|171168.5|171043.5|171186.1|171061.1|171081.8|170956.8|469
1688112600000|2023-06-30 08:10:00|171166.3|171041.3|171144.8|171019.8|171168.3|171043.3|171122.7|170997.7|409
1688112900000|2023-06-30 08:15:00|171146|171021|171145.3|171020.3|171162|171037|171137.9|171012.9|498
1688113200000|2023-06-30 08:20:00|171145.1|171020.1|171155.5|171030.5|171160.3|171035.3|171123|170998|521
1688113500000|2023-06-30 08:25:00|171155.6|171030.6|171183|171058|171221.2|171096.2|171122.4|170997.4|592
1688113800000|2023-06-30 08:30:00|171182.8|171057.8|171237.9|171112.9|171264|171139|171170.9|171045.9|480
1688114100000|2023-06-30 08:35:00|171237.8|171112.8|171156.1|171031.1|171269.5|171144.5|171156|171031|525
1688114400000|2023-06-30 08:40:00|171156.3|171031.3|171143.9|171018.9|171156.3|171031.3|171124.2|170999.2|334
1688114700000|2023-06-30 08:45:00|171142.8|171017.8|171167.3|171042.3|171179.6|171054.6|171112.9|170987.9|416
1688115000000|2023-06-30 08:50:00|171167.9|171042.9|171147.7|171022.7|171170.8|171045.8|171126.7|171001.7|448
1688115300000|2023-06-30 08:55:00|171147.6|171022.6|171097.3|170972.3|171166.5|171041.5|171097.3|170972.3|381
1688115600000|2023-06-30 09:00:00|171097.9|170972.9|171024.7|170899.7|171097.9|170972.9|171019.4|170894.4|349
1688115900000|2023-06-30 09:05:00|171024.6|170899.6|170953.9|170828.9|171075.6|170950.6|170952.2|170827.2|422
1688116200000|2023-06-30 09:10:00|170954|170829|171005.9|170880.9|171008.5|170883.5|170944.9|170819.9|424
1688116500000|2023-06-30 09:15:00|171005.2|170880.2|171004.4|170879.4|171008|170883|170980.3|170855.3|456
1688116800000|2023-06-30 09:20:00|171004.7|170879.7|170947.8|170822.8|171007.8|170882.8|170919.5|170794.5|405
1688117100000|2023-06-30 09:25:00|170948.1|170823.1|170940.1|170815.1|170985.7|170860.7|170924.2|170799.2|370
1688117400000|2023-06-30 09:30:00|170939.8|170814.8|170958.5|170833.5|170961.5|170836.5|170877.8|170752.8|442
1688117700000|2023-06-30 09:35:00|170959.7|170834.7|170952.6|170827.6|170987.9|170862.9|170932.6|170807.6|386
1688118000000|2023-06-30 09:40:00|170952.9|170827.9|170891.1|170766.1|170986.3|170861.3|170884.8|170759.8|394
1688118300000|2023-06-30 09:45:00|170890.5|170765.5|170921.5|170796.5|170929.2|170804.2|170881.6|170756.6|294
1688118600000|2023-06-30 09:50:00|170920.8|170795.8|170924|170799|170950|170825|170918.7|170793.7|367
1688118900000|2023-06-30 09:55:00|170923.6|170798.6|170910.7|170785.7|170924.5|170799.5|170876.4|170751.4|340
1688119200000|2023-06-30 10:00:00|170910.2|170785.2|170960.3|170835.3|170960.7|170835.7|170904.5|170779.5|432
1688119500000|2023-06-30 10:05:00|170959.8|170834.8|170938.2|170813.2|170967.3|170842.3|170932.4|170807.4|352
1688119800000|2023-06-30 10:10:00|170938.3|170813.3|170968.3|170843.3|170970.6|170845.6|170934.9|170809.9|371
1688120100000|2023-06-30 10:15:00|170968.8|170843.8|170938|170813|170968.8|170843.8|170919.4|170794.4|387
1688120400000|2023-06-30 10:20:00|170938.1|170813.1|170970.8|170845.8|170973.5|170848.5|170931.3|170806.3|371
1688120700000|2023-06-30 10:25:00|170971|170846|170989.4|170864.4|170991.2|170866.2|170966.5|170841.5|237
1688121000000|2023-06-30 10:30:00|170989.3|170864.3|170972.7|170847.7|170989.3|170864.3|170962.5|170837.5|325
1688121300000|2023-06-30 10:35:00|170972.8|170847.8|170964.1|170839.1|170974.3|170849.3|170957.8|170832.8|388
1688121600000|2023-06-30 10:40:00|170964.2|170839.2|170986.5|170861.5|170996.7|170871.7|170961.9|170836.9|387
1688121900000|2023-06-30 10:45:00|170986.4|170861.4|171022.9|170897.9|171031.1|170906.1|170981|170856|485
1688122200000|2023-06-30 10:50:00|171023.5|170898.5|170982.4|170857.4|171029.5|170904.5|170978.1|170853.1|463
1688122500000|2023-06-30 10:55:00|170982.1|170857.1|170975|170850|170991.7|170866.7|170959.4|170834.4|358
1688122800000|2023-06-30 11:00:00|170966.8|170841.8|170965.4|170840.4|170972.6|170847.6|170963.7|170838.7|535
1688123100000|2023-06-30 11:05:00|170967.5|170842.5|171018.5|170893.5|171027.1|170902.1|170964.5|170839.5|310
1688123400000|2023-06-30 11:10:00|171018.4|170893.4|171062.2|170937.2|171062.4|170937.4|171011.8|170886.8|404
1688123700000|2023-06-30 11:15:00|171062.1|170937.1|171055.2|170930.2|171084.4|170959.4|171033.2|170908.2|288
1688124000000|2023-06-30 11:20:00|171055.3|170930.3|171118.4|170993.4|171120.8|170995.8|171055.3|170930.3|194
1688124300000|2023-06-30 11:25:00|171117.2|170992.2|171049.3|170924.3|171121.6|170996.6|171046.2|170921.2|420
1688124600000|2023-06-30 11:30:00|171049.1|170924.1|171018.4|170893.4|171049.1|170924.1|171008.2|170883.2|437
1688124900000|2023-06-30 11:35:00|171017.4|170892.4|171025.2|170900.2|171030.8|170905.8|171012.8|170887.8|435
1688125200000|2023-06-30 11:40:00|171025.1|170900.1|171027.6|170902.6|171029.6|170904.6|171019.5|170894.5|330
1688125500000|2023-06-30 11:45:00|171027.5|170902.5|171015.9|170890.9|171088.6|170963.6|171013.9|170888.9|420
1688125800000|2023-06-30 11:50:00|171017.3|170892.3|170956.8|170831.8|171030.5|170905.5|170933|170808|413
1688126100000|2023-06-30 11:55:00|170956.7|170831.7|170922.6|170797.6|170958.4|170833.4|170846.2|170721.2|417
1688126400000|2023-06-30 12:00:00|170909|170784|170811.4|170686.4|170918.5|170793.5|170781.9|170670.9|649
1688126700000|2023-06-30 12:05:00|170811.2|170686.2|170883|170758|170915.3|170790.3|170796.5|170671.5|578
1688127000000|2023-06-30 12:10:00|170881.9|170756.9|170876.9|170751.9|170914.5|170789.5|170835.6|170710.6|601
1688127300000|2023-06-30 12:15:00|170877.5|170752.5|170907.8|170782.8|170942.3|170817.3|170844.6|170719.6|559
1688127600000|2023-06-30 12:20:00|170908.2|170783.2|170929.6|170804.6|171035.3|170910.3|170896.7|170771.7|587
1688127900000|2023-06-30 12:25:00|170929.9|170804.9|170980.9|170730.8|170981.5|170817|170831.1|170706.1|544
1688128200000|2023-06-30 12:30:00|170961.7|170724|170626.8|170576.8|170982|170749.4|170620.8|170540.9|868
1688128500000|2023-06-30 12:35:00|170626.4|170576.4|170719.5|170594.5|170719.5|170632.6|170614.7|170519.2|759
1688128800000|2023-06-30 12:40:00|170719.6|170594.6|170564.9|170514.9|170809.8|170729.8|170544.7|170448.8|802
1688129100000|2023-06-30 12:45:00|170565|170515|170508.1|170458.1|170600.2|170515|170485.9|170400.2|663
1688129400000|2023-06-30 12:50:00|170507.3|170457.3|170619.5|170494.5|170626.3|170529.8|170507.3|170402.4|700
1688129700000|2023-06-30 12:55:00|170619.6|170494.6|170630|170505|170674.5|170549.5|170585.2|170460.2|673
1688130000000|2023-06-30 13:00:00|170642.6|170517.6|170658.4|170533.4|170683.9|170594.2|170593.6|170468.6|683
1688130300000|2023-06-30 13:05:00|170657.8|170532.8|170665.9|170540.9|170701.3|170607.6|170625|170518.7|709
1688130600000|2023-06-30 13:10:00|170666.3|170541.3|170590.1|170465.1|170666.3|170550.6|170515|170419.2|620
1688130900000|2023-06-30 13:15:00|170591|170466|170576.6|170526.6|170623.3|170531.4|170497.7|170417|658
1688131200000|2023-06-30 13:20:00|170610.9|170485.9|170686.5|170561.5|170703.5|170580.9|170593.1|170468.1|604
1688131500000|2023-06-30 13:25:00|170686.6|170561.6|170756|170706|170831.1|170750.5|170686.6|170561.6|698
1688131800000|2023-06-30 13:30:00|170756.1|170706.1|170802.8|170752.8|170810.7|170754.3|170715.4|170630.4|728
1688132100000|2023-06-30 13:35:00|170802.9|170752.9|170835.4|170710.4|170890|170804.5|170797.7|170707.2|703
1688132400000|2023-06-30 13:40:00|170834.6|170709.6|170699.4|170574.4|170844.5|170764.6|170664.5|170539.5|622
1688132700000|2023-06-30 13:45:00|170701.7|170576.7|170721.4|170596.4|170736.3|170654.2|170650.6|170546.8|697
1688133000000|2023-06-30 13:50:00|170721.3|170596.3|170713.2|170588.2|170725.9|170647.7|170649|170524|803
1688133300000|2023-06-30 13:55:00|170713.1|170588.1|170825.7|170700.7|170875.6|170750.6|170699.1|170574.1|720
1688133600000|2023-06-30 14:00:00|170825.6|170700.6|170829.8|170704.8|170846.1|170721.1|170744.6|170619.6|721
1688133900000|2023-06-30 14:05:00|170829.1|170704.1|170817.2|170692.2|170840.8|170746.7|170785.4|170678|521
1688134200000|2023-06-30 14:10:00|170817.5|170692.5|170834.9|170709.9|170928.2|170803.2|170815.8|170690.8|558
1688134500000|2023-06-30 14:15:00|170834.6|170709.6|170791.2|170741.2|170898.9|170809.3|170791.1|170705.1|639
1688134800000|2023-06-30 14:20:00|170791.8|170741.8|170977.8|170852.8|171005.3|170880.3|170790.9|170712.8|701
1688135100000|2023-06-30 14:25:00|170977|170852|170944.1|170819.1|170980.5|170890.6|170899.1|170786.5|630
1688135400000|2023-06-30 14:30:00|170950.4|170825.4|171144.2|171019.2|171144.2|171055.6|170918.4|170817.7|791
1688135700000|2023-06-30 14:35:00|171140.1|171015.1|171226.4|171101.4|171329.1|171230.5|171126.1|171001.1|836
1688136000000|2023-06-30 14:40:00|171225.2|171100.2|171070.1|170945.1|171236.3|171111.3|171060|170935|734
1688136300000|2023-06-30 14:45:00|171073.2|170948.2|171126.8|171076.8|171186.4|171089|170989.3|170899.9|691
1688136600000|2023-06-30 14:50:00|171126.6|171076.6|171372.7|171322.7|171377.3|171327.3|171126.6|171076.6|745
1688136900000|2023-06-30 14:55:00|171371.9|171321.9|171516.1|171391.1|171626|171549.1|171295.2|171198.5|1024
1688137200000|2023-06-30 15:00:00|171518.6|171393.6|171494.8|171369.8|171602.4|171535.4|171400|171311.4|920
1688137500000|2023-06-30 15:05:00|171494.1|171369.1|171483.4|171358.4|171557.3|171477.7|171415.9|171327.8|720
1688137800000|2023-06-30 15:10:00|171483|171358|171539.3|171414.3|171580.1|171460.9|171405.6|171299.1|692
1688138100000|2023-06-30 15:15:00|171535.9|171410.9|171542.4|171417.4|171595.3|171509.4|171485.8|171399|688
1688138400000|2023-06-30 15:20:00|171542.1|171417.1|171481.7|171356.7|171596.1|171508.7|171479.1|171354.1|700
1688138700000|2023-06-30 15:25:00|171480|171355|171529.9|171404.9|171571.9|171446.9|171454.7|171329.7|687
1688139000000|2023-06-30 15:30:00|171529.7|171404.7|171571.6|171446.6|171589.7|171470.2|171492.6|171387.3|647
1688139300000|2023-06-30 15:35:00|171570|171445|171744.1|171619.1|171744.4|171659.1|171554.8|171437.4|556
1688139600000|2023-06-30 15:40:00|171744.3|171619.3|171584|171534|171779|171691.4|171550.1|171447.3|675
1688139900000|2023-06-30 15:45:00|171583.2|171533.2|171470.2|171345.2|171626.3|171539|171470.2|171345.2|573
1688140200000|2023-06-30 15:50:00|171462|171337|171499|171449|171501.6|171451.6|171409.6|171284.6|400
1688140500000|2023-06-30 15:55:00|171499.5|171449.5|171531.6|171406.6|171571.6|171487.1|171461.4|171405.7|434
1688140800000|2023-06-30 16:00:00|171531.2|171406.2|171436.8|171386.8|171562.1|171456.4|171435.6|171345.9|546
1688141100000|2023-06-30 16:05:00|171436.9|171386.9|171554.8|171429.8|171589.7|171464.7|171435.8|171385.8|596
1688141400000|2023-06-30 16:10:00|171555|171430|171474.1|171349.1|171557.7|171432.7|171457.9|171342.1|562
1688141700000|2023-06-30 16:15:00|171473.8|171348.8|171503.2|171378.2|171521.1|171396.1|171467.1|171342.1|553
1688142000000|2023-06-30 16:20:00|171502.2|171377.2|171419.7|171294.7|171502.6|171409.7|171408.4|171283.4|512
1688142300000|2023-06-30 16:25:00|171419|171294|171406.7|171281.7|171444.7|171319.7|171342.2|171254.5|611
1688142600000|2023-06-30 16:30:00|171407.9|171282.9|171287.4|171162.4|171422.3|171303.2|171257.8|171132.8|647
1688142900000|2023-06-30 16:35:00|171288.3|171163.3|171228.2|171103.2|171322.4|171197.4|171165.4|171084.4|487
1688143200000|2023-06-30 16:40:00|171227.6|171102.6|171271|171146|171273.9|171156.3|171203.3|171102.6|419
1688143500000|2023-06-30 16:45:00|171271.3|171146.3|171303.2|171178.2|171304.2|171179.2|171270.5|171145.5|411
1688143800000|2023-06-30 16:50:00|171303.8|171178.8|171310.9|171185.9|171322.5|171226.8|171273.6|171174.3|611
1688144100000|2023-06-30 16:55:00|171310.4|171185.4|171310.1|171185.1|171314.4|171226.3|171272|171153.4|428
1688144400000|2023-06-30 17:00:00|171310.4|171185.4|171268.4|171218.4|171310.5|171222.4|171242.2|171153.4|698
1688144700000|2023-06-30 17:05:00|171268.7|171218.7|171331.4|171281.4|171335.4|171285.4|171267.3|171178.4|570
1688145000000|2023-06-30 17:10:00|171332.2|171282.2|171364.3|171239.3|171369.1|171287.8|171322.5|171237.8|593
1688145300000|2023-06-30 17:15:00|171364.1|171239.1|171283.3|171158.3|171378.4|171293.5|171234.5|171141.1|655
1688145600000|2023-06-30 17:20:00|171281.4|171156.4|171330.5|171280.5|171334.7|171284.7|171256.7|171152.3|577
1688145900000|2023-06-30 17:25:00|171331.2|171281.2|171393.5|171343.5|171394.3|171344.3|171331.2|171281.2|473
1688146200000|2023-06-30 17:30:00|171393.6|171343.6|171383.4|171258.4|171464|171381.9|171347|171257.4|590
1688146500000|2023-06-30 17:35:00|171383.1|171258.1|171425.4|171300.4|171430.1|171312.4|171338.7|171242.6|746
1688146800000|2023-06-30 17:40:00|171425.2|171300.2|171299.6|171249.6|171432.8|171343|171296.5|171246.5|467
1688147100000|2023-06-30 17:45:00|171293.6|171243.6|171344.6|171219.6|171352.6|171264.8|171287.4|171167.9|406
1688147400000|2023-06-30 17:50:00|171345.2|171220.2|171264.6|171139.6|171345.4|171257.6|171254.2|171129.2|383
1688147700000|2023-06-30 17:55:00|171264.7|171139.7|171291.7|171166.7|171302|171221|171253|171128|471
1688148000000|2023-06-30 18:00:00|171296.7|171171.7|171278.7|171153.7|171302.8|171236.4|171252.3|171138.9|493
1688148300000|2023-06-30 18:05:00|171279.5|171154.5|171240.2|171190.2|171323.7|171232.9|171223.9|171154|451
1688148600000|2023-06-30 18:10:00|171240|171190|171278.5|171153.5|171282|171190|171220.4|171121.5|608
1688148900000|2023-06-30 18:15:00|171275|171150|171245.6|171195.6|171282.7|171201.3|171224|171124.8|664
1688149200000|2023-06-30 18:20:00|171246|171196|171256.4|171206.4|171258.2|171208.2|171191.9|171141.9|528
1688149500000|2023-06-30 18:25:00|171256.2|171206.2|171271.7|171221.7|171271.7|171221.7|171253|171203|361
1688149800000|2023-06-30 18:30:00|171271.9|171221.9|171256.1|171206.1|171274.3|171224.3|171248.8|171198.8|603
1688150100000|2023-06-30 18:35:00|171256|171206|171309.8|171259.8|171348|171277.3|171256|171206|590
1688150400000|2023-06-30 18:40:00|171308.6|171258.6|171293.4|171243.4|171370.5|171284.8|171290.2|171183.1|546
1688150700000|2023-06-30 18:45:00|171293.5|171243.5|171296.8|171246.8|171329.9|171279.9|171282.7|171232.7|457
1688151000000|2023-06-30 18:50:00|171297.1|171247.1|171292.3|171242.3|171360.5|171284|171276|171187.1|466
1688151300000|2023-06-30 18:55:00|171293.3|171243.3|171536|171411|171604.6|171511.4|171292.7|171207.8|797
1688151600000|2023-06-30 19:00:00|171538.5|171413.5|171576.2|171451.2|171579.3|171454.3|171500.6|171375.6|717
1688151900000|2023-06-30 19:05:00|171576|171451|171520.7|171395.7|171612.2|171536.1|171515.8|171390.8|569
1688152200000|2023-06-30 19:10:00|171520.6|171395.6|171396|171271|171521.7|171396.7|171395.1|171270.1|573
1688152500000|2023-06-30 19:15:00|171395.9|171270.9|171401.7|171276.7|171458.7|171333.7|171395.9|171270.9|535
1688152800000|2023-06-30 19:20:00|171401.8|171276.8|171434.5|171309.5|171457.4|171332.4|171389.8|171264.8|594
1688153100000|2023-06-30 19:25:00|171434|171309|171434.2|171309.2|171481.6|171356.6|171432.3|171307.3|606
1688153400000|2023-06-30 19:30:00|171434.4|171309.4|171459.2|171334.2|171490.1|171365.1|171421|171296|716
1688153700000|2023-06-30 19:35:00|171459.1|171334.1|171366.6|171241.6|171475.7|171350.7|171355.8|171230.8|575
1688154000000|2023-06-30 19:40:00|171366.7|171241.7|171357.3|171232.3|171399.2|171274.2|171307.3|171182.3|739
1688154300000|2023-06-30 19:45:00|171357.2|171232.2|171390.8|171265.8|171478|171353|171357.2|171232.2|611
1688154600000|2023-06-30 19:50:00|171391.6|171266.6|171286.4|171161.4|171427.2|171302.2|171252.4|171127.4|743
1688154900000|2023-06-30 19:55:00|171287.2|171162.2|171255|171130|171323.9|171198.9|171199.3|171074.3|737
1688155200000|2023-06-30 20:00:00|171254.2|171129.2|171273.8|171148.8|171291.8|171166.8|171175.2|171050.2|764
1688155500000|2023-06-30 20:05:00|171275.5|171150.5|171255.5|171130.5|171296.4|171171.4|171246|171121|712
1688155800000|2023-06-30 20:10:00|171251.7|171126.7|171316.7|171191.7|171318.8|171193.8|171251.7|171126.7|572
1688156100000|2023-06-30 20:15:00|171323.7|171198.7|171311.9|171186.9|171340.8|171215.8|171306|171181|546
1688156400000|2023-06-30 20:20:00|171311.6|171186.6|171242.8|171117.8|171312.6|171187.6|171242.3|171117.3|515
1688156700000|2023-06-30 20:25:00|171243.6|171118.6|171153.6|171028.6|171244.5|171119.5|171145.8|171020.8|560
1688157000000|2023-06-30 20:30:00|171152.9|171027.9|171243.4|171118.4|171249.2|171124.2|171150.7|171025.7|577
1688157300000|2023-06-30 20:35:00|171244.3|171119.3|171209.7|171084.7|171293.6|171168.6|171187.3|171062.3|536
1688157600000|2023-06-30 20:40:00|171209.5|171084.5|171244.9|171119.9|171276|171151|171205.9|171080.9|664
1688157900000|2023-06-30 20:45:00|171240.7|171115.7|171349.8|171224.8|171353.4|171228.4|171195.9|171070.9|314
1688158200000|2023-06-30 20:50:00|171349.7|171224.7|171372.5|171128.4|171432.5|171233|171285.6|171077.5|361
1688158500000|2023-06-30 20:55:00|171369.4|171127.1|171440.4|171130.4|171475.2|171165.2|171349.6|171056.9|288
1686016500000|2023-06-06 01:55:00|174692|174567|174678.7|174553.7|174694.5|174569.5|174678|174553|241
1686016800000|2023-06-06 02:00:00|174678.3|174553.3|174642.5|174517.5|174683.4|174558.4|174642.5|174517.5|264
1686017100000|2023-06-06 02:05:00|174642.8|174517.8|174579.5|174454.5|174645|174520|174579.3|174454.3|349
1686017400000|2023-06-06 02:10:00|174582.1|174457.1|174564.2|174439.2|174585.2|174460.2|174557.8|174432.8|358
1686017700000|2023-06-06 02:15:00|174563.9|174438.9|174576|174451|174576.3|174451.3|174563|174438|198
1686018000000|2023-06-06 02:20:00|174575.9|174450.9|174568.5|174443.5|174578.2|174453.2|174564.8|174439.8|242
1686018300000|2023-06-06 02:25:00|174567.8|174442.8|174577.6|174452.6|174582.3|174457.3|174567.8|174442.8|112
1686018600000|2023-06-06 02:30:00|174577.7|174452.7|174586.9|174461.9|174615.2|174490.2|174574.8|174449.8|361
1686018900000|2023-06-06 02:35:00|174586.3|174461.3|174612.4|174487.4|174617.9|174492.9|174585.2|174460.2|156
1686019200000|2023-06-06 02:40:00|174612.8|174487.8|174589.4|174464.4|174615.9|174490.9|174585.3|174460.3|228
1686019500000|2023-06-06 02:45:00|174589.2|174464.2|174599.7|174474.7|174606.6|174481.6|174584.3|174459.3|224
1686019800000|2023-06-06 02:50:00|174599.6|174474.6|174589.4|174464.4|174601.1|174476.1|174584.7|174459.7|252
1686020100000|2023-06-06 02:55:00|174589.3|174464.3|174599.7|174474.7|174612.6|174487.6|174585.8|174460.8|255
1686020400000|2023-06-06 03:00:00|174599.8|174474.8|174612.8|174487.8|174616.4|174491.4|174599.8|174474.8|265
1686020700000|2023-06-06 03:05:00|174612.9|174487.9|174619.4|174494.4|174621|174496|174605.9|174480.9|179
1686021000000|2023-06-06 03:10:00|174619.3|174494.3|174618.2|174493.2|174621.5|174496.5|174611.9|174486.9|216
1686021300000|2023-06-06 03:15:00|174618.1|174493.1|174618.3|174493.3|174637.4|174512.4|174613.1|174488.1|168
1686021600000|2023-06-06 03:20:00|174618.5|174493.5|174619.4|174494.4|174625.7|174500.7|174610.8|174485.8|288
1686021900000|2023-06-06 03:25:00|174619.3|174494.3|174610.2|174485.2|174622.2|174497.2|174597|174472|474
1686022200000|2023-06-06 03:30:00|174608.3|174483.3|174618.8|174493.8|174623.2|174498.2|174602.4|174477.4|370
1686022500000|2023-06-06 03:35:00|174618.7|174493.7|174635.2|174510.2|174639.4|174514.4|174613.9|174488.9|326
1686022800000|2023-06-06 03:40:00|174634.5|174509.5|174629.7|174504.7|174638.8|174513.8|174625|174500|391
1686023100000|2023-06-06 03:45:00|174629.8|174504.8|174620.2|174495.2|174632.7|174507.7|174613.3|174488.3|288
1686023400000|2023-06-06 03:50:00|174620.1|174495.1|174619.9|174494.9|174629.8|174504.8|174616.2|174491.2|260
1686023700000|2023-06-06 03:55:00|174620.2|174495.2|174618.4|174493.4|174624.3|174499.3|174612.5|174487.5|155
1686024000000|2023-06-06 04:00:00|174618.1|174493.1|174637|174512|174637.3|174512.3|174614.8|174489.8|245
1686024300000|2023-06-06 04:05:00|174634.4|174509.4|174620.2|174495.2|174634.7|174509.7|174608.3|174483.3|135
1686024600000|2023-06-06 04:10:00|174619.7|174494.7|174615|174490|174621.1|174496.1|174605.4|174480.4|267
1686024900000|2023-06-06 04:15:00|174615.2|174490.2|174614.1|174489.1|174619|174494|174608.5|174483.5|352
1686025200000|2023-06-06 04:20:00|174614.2|174489.2|174602.7|174477.7|174618.8|174493.8|174598.6|174473.6|409
1686025500000|2023-06-06 04:25:00|174603|174478|174582.8|174457.8|174614.7|174489.7|174579.4|174454.4|445
1686025800000|2023-06-06 04:30:00|174578.9|174453.9|174569.5|174444.5|174578.9|174453.9|174544.9|174419.9|513
1686026100000|2023-06-06 04:35:00|174569|174444|174589.8|174464.8|174594.8|174469.8|174564.8|174439.8|458
1686026400000|2023-06-06 04:40:00|174589.9|174464.9|174586.7|174461.7|174592.2|174467.2|174563.9|174438.9|306
1686026700000|2023-06-06 04:45:00|174586.5|174461.5|174563.7|174438.7|174594|174469|174560.4|174435.4|368
1686027000000|2023-06-06 04:50:00|174563.8|174438.8|174569.8|174444.8|174572.6|174447.6|174559.7|174434.7|242
1686027300000|2023-06-06 04:55:00|174570|174445|174556|174431|174571.4|174446.4|174554|174429|286
1686027600000|2023-06-06 05:00:00|174555.6|174430.6|174534.5|174409.5|174561.3|174436.3|174531.3|174406.3|409
1686027900000|2023-06-06 05:05:00|174534.6|174409.6|174532.5|174407.5|174540.5|174415.5|174518|174393|353
1686028200000|2023-06-06 05:10:00|174532.6|174407.6|174514.4|174389.4|174539.4|174414.4|174510.5|174385.5|383
1686028500000|2023-06-06 05:15:00|174514.5|174389.5|174502|174377|174521.5|174396.5|174488.4|174363.4|307
1686028800000|2023-06-06 05:20:00|174501.9|174376.9|174541.2|174416.2|174541.7|174416.7|174501.9|174376.9|292
1686029100000|2023-06-06 05:25:00|174541.5|174416.5|174543.9|174418.9|174546|174421|174540|174415|351
1686029400000|2023-06-06 05:30:00|174543.8|174418.8|174540|174415|174544.4|174419.4|174526|174401|339
1686029700000|2023-06-06 05:35:00|174539.8|174414.8|174543.1|174418.1|174544.6|174419.6|174535.6|174410.6|372
1686030000000|2023-06-06 05:40:00|174543.2|174418.2|174562|174437|174568.6|174443.6|174535.9|174410.9|306
1686030300000|2023-06-06 05:45:00|174561.8|174436.8|174568.4|174443.4|174570.4|174445.4|174545.1|174420.1|381
1686030600000|2023-06-06 05:50:00|174568.9|174443.9|174555.5|174430.5|174570.2|174445.2|174549.2|174424.2|393
1686030900000|2023-06-06 05:55:00|174555.4|174430.4|174567.9|174442.9|174593.1|174468.1|174546.1|174421.1|543
1686031200000|2023-06-06 06:00:00|174567.1|174442.1|174529.2|174404.2|174586.5|174461.5|174526.9|174401.9|507
1686031500000|2023-06-06 06:05:00|174531.7|174406.7|174538.7|174413.7|174658.8|174533.8|174502.3|174377.3|635
1686031800000|2023-06-06 06:10:00|174537.8|174412.8|174512.4|174387.4|174620.7|174495.7|174462.1|174337.1|678
1686032100000|2023-06-06 06:15:00|174516.1|174391.1|174565.9|174440.9|174593.6|174468.6|174516.1|174391.1|487
1686032400000|2023-06-06 06:20:00|174567.9|174442.9|174528.7|174403.7|174589.9|174464.9|174501.5|174376.5|573
1686032700000|2023-06-06 06:25:00|174528.8|174403.8|174565.5|174440.5|174577|174452|174482.7|174357.7|533
1686033000000|2023-06-06 06:30:00|174565.2|174440.2|174587.3|174462.3|174596.9|174471.9|174554.8|174429.8|553
1686033300000|2023-06-06 06:35:00|174587.4|174462.4|174592.9|174467.9|174593.6|174468.6|174559.2|174434.2|632
1686033600000|2023-06-06 06:40:00|174593|174468|174605.2|174480.2|174605.9|174480.9|174586.5|174461.5|671
1686033900000|2023-06-06 06:45:00|174605.4|174480.4|174625.7|174500.7|174630.5|174505.5|174605.2|174480.2|509
1686034200000|2023-06-06 06:50:00|174624|174499|174619.5|174494.5|174650.2|174525.2|174615.7|174490.7|483
1686034500000|2023-06-06 06:55:00|174619.4|174494.4|174567.7|174442.7|174624.5|174499.5|174567.7|174442.7|622
1686034800000|2023-06-06 07:00:00|174573.7|174448.7|174495.9|174370.9|174573.7|174448.7|174450|174325|542
1686035100000|2023-06-06 07:05:00|174495.8|174370.8|174462|174337|174502.9|174377.9|174462|174337|501
1686035400000|2023-06-06 07:10:00|174461.9|174336.9|174536.6|174411.6|174536.9|174411.9|174445.1|174320.1|679
1686035700000|2023-06-06 07:15:00|174536.5|174411.5|174571.3|174446.3|174581.9|174456.9|174496.8|174371.8|438
1686036000000|2023-06-06 07:20:00|174571|174446|174598.3|174473.3|174630.4|174505.4|174560.1|174435.1|462
1686036300000|2023-06-06 07:25:00|174598.5|174473.5|174530.5|174405.5|174601.3|174476.3|174445.9|174320.9|647
1686036600000|2023-06-06 07:30:00|174527|174402|174508.7|174383.7|174566.3|174441.3|174479.5|174354.5|575
1686036900000|2023-06-06 07:35:00|174506.1|174381.1|174534.6|174409.6|174540.7|174415.7|174501.9|174376.9|553
1686037200000|2023-06-06 07:40:00|174534.5|174409.5|174493.4|174368.4|174534.5|174409.5|174477.1|174352.1|522
1686037500000|2023-06-06 07:45:00|174492.9|174367.9|174479.3|174354.3|174505.1|174380.1|174468.7|174343.7|555
1686037800000|2023-06-06 07:50:00|174478.9|174353.9|174437.3|174312.3|174478.9|174353.9|174407.9|174282.9|458
1686038100000|2023-06-06 07:55:00|174436.5|174311.5|174438.4|174313.4|174477.1|174352.1|174418.7|174293.7|441
1686038400000|2023-06-06 08:00:00|174436.6|174311.6|174462.9|174337.9|174494.2|174369.2|174407.7|174282.7|617
1686038700000|2023-06-06 08:05:00|174460.2|174335.2|174501.6|174376.6|174501.6|174376.6|174428.2|174303.2|524
1686039000000|2023-06-06 08:10:00|174501.4|174376.4|174439|174314|174509.4|174384.4|174421|174296|514
1686039300000|2023-06-06 08:15:00|174439.1|174314.1|174475.9|174350.9|174492.6|174367.6|174426.9|174301.9|503
1686039600000|2023-06-06 08:20:00|174479.6|174354.6|174471.6|174346.6|174495.1|174370.1|174440.5|174315.5|457
1686039900000|2023-06-06 08:25:00|174471|174346|174524.1|174399.1|174524.2|174399.2|174469.6|174344.6|393
1686040200000|2023-06-06 08:30:00|174524.2|174399.2|174548.9|174423.9|174584.1|174459.1|174521.9|174396.9|312
1686040500000|2023-06-06 08:35:00|174549|174424|174533.1|174408.1|174564.8|174439.8|174490|174365|377
1686040800000|2023-06-06 08:40:00|174533.2|174408.2|174528.7|174403.7|174566.7|174441.7|174511|174386|375
1686041100000|2023-06-06 08:45:00|174528.8|174403.8|174522.8|174397.8|174533.3|174408.3|174501.2|174376.2|311
1686041400000|2023-06-06 08:50:00|174522.7|174397.7|174507|174382|174532.5|174407.5|174485.6|174360.6|395
1686041700000|2023-06-06 08:55:00|174507.1|174382.1|174575.2|174450.2|174580.7|174455.7|174507.1|174382.1|359
1686042000000|2023-06-06 09:00:00|174575.5|174450.5|174541.5|174416.5|174579.7|174454.7|174520.1|174395.1|634
1686042300000|2023-06-06 09:05:00|174541.3|174416.3|174581.1|174456.1|174584.4|174459.4|174519.9|174394.9|587
1686042600000|2023-06-06 09:10:00|174581.3|174456.3|174490|174365|174587.6|174462.6|174485.1|174360.1|466
1686042900000|2023-06-06 09:15:00|174489.7|174364.7|174517.9|174392.9|174522.4|174397.4|174488.6|174363.6|490
1686043200000|2023-06-06 09:20:00|174518|174393|174553.9|174428.9|174580|174455|174517.9|174392.9|465
1686043500000|2023-06-06 09:25:00|174554.7|174429.7|174540.8|174415.8|174567.2|174442.2|174516|174391|474
1686043800000|2023-06-06 09:30:00|174537.7|174412.7|174488.3|174363.3|174538.8|174413.8|174488.3|174363.3|497
1686044100000|2023-06-06 09:35:00|174487.6|174362.6|174491.2|174366.2|174519.3|174394.3|174487.5|174362.5|510
1686044400000|2023-06-06 09:40:00|174491.3|174366.3|174491.1|174366.1|174526.5|174401.5|174487.4|174362.4|530
1686044700000|2023-06-06 09:45:00|174491.3|174366.3|174537.7|174412.7|174551.8|174426.8|174489.2|174364.2|455
1686045000000|2023-06-06 09:50:00|174538.2|174413.2|174497.9|174372.9|174569.9|174444.9|174492.9|174367.9|488
1686045300000|2023-06-06 09:55:00|174497.3|174372.3|174498.3|174373.3|174532.3|174407.3|174488.6|174363.6|361
1686045600000|2023-06-06 10:00:00|174493.9|174368.9|174442.1|174317.1|174506.2|174381.2|174430.5|174305.5|509
1686045900000|2023-06-06 10:05:00|174441.4|174316.4|174461.2|174336.2|174503.8|174378.8|174429.3|174304.3|448
1686046200000|2023-06-06 10:10:00|174460.4|174335.4|174463.9|174338.9|174484.3|174359.3|174459.7|174334.7|362
1686046500000|2023-06-06 10:15:00|174464|174339|174472.3|174347.3|174489.4|174364.4|174462.4|174337.4|471
1686046800000|2023-06-06 10:20:00|174472|174347|174464.8|174339.8|174474.2|174349.2|174430.2|174305.2|366
1686047100000|2023-06-06 10:25:00|174470.3|174345.3|174482.5|174357.5|174484.2|174359.2|174432.4|174307.4|406
1686047400000|2023-06-06 10:30:00|174490.7|174365.7|174495.4|174370.4|174498.8|174373.8|174459.9|174334.9|482
1686047700000|2023-06-06 10:35:00|174495.5|174370.5|174497.2|174372.2|174498.4|174373.4|174462.8|174337.8|595
1686048000000|2023-06-06 10:40:00|174497.4|174372.4|174532.4|174407.4|174576.1|174451.1|174493.3|174368.3|528
1686048300000|2023-06-06 10:45:00|174532.5|174407.5|174452.7|174327.7|174551.7|174426.7|174427.3|174302.3|449
1686048600000|2023-06-06 10:50:00|174452.6|174327.6|174496.1|174371.1|174501|174376|174434.6|174309.6|266
1686048900000|2023-06-06 10:55:00|174495.6|174370.6|174547.2|174422.2|174555|174430|174493.8|174368.8|364
1686049200000|2023-06-06 11:00:00|174542.8|174417.8|174594.7|174469.7|174595.4|174470.4|174536.9|174411.9|416
1686049500000|2023-06-06 11:05:00|174594.5|174469.5|174642.9|174517.9|174653.9|174528.9|174594.3|174469.3|291
1686049800000|2023-06-06 11:10:00|174643|174518|174643.2|174518.2|174650.2|174525.2|174612.1|174487.1|503
1686050100000|2023-06-06 11:15:00|174642.1|174517.1|174557.2|174432.2|174644.6|174519.6|174548.8|174423.8|281
1686050400000|2023-06-06 11:20:00|174556.9|174431.9|174585.6|174460.6|174592.4|174467.4|174556.9|174431.9|259
1686050700000|2023-06-06 11:25:00|174584.7|174459.7|174590.6|174465.6|174593.4|174468.4|174549.8|174424.8|365
1686051000000|2023-06-06 11:30:00|174591.4|174466.4|174549.9|174424.9|174654.7|174529.7|174547.1|174422.1|384
1686051300000|2023-06-06 11:35:00|174549|174424|174523.7|174398.7|174590.2|174465.2|174508.7|174383.7|362
1686051600000|2023-06-06 11:40:00|174523.8|174398.8|174485.6|174360.6|174535.3|174410.3|174483.9|174358.9|266
1686051900000|2023-06-06 11:45:00|174485.7|174360.7|174426.8|174301.8|174562|174437|174426.6|174301.6|396
1686052200000|2023-06-06 11:50:00|174426.6|174301.6|174475.5|174350.5|174476.8|174351.8|174426.2|174301.2|359
1686052500000|2023-06-06 11:55:00|174475.3|174350.3|174582.4|174457.4|174583.4|174458.4|174470.6|174348.8|340
1686052800000|2023-06-06 12:00:00|174582.8|174457.8|174553.3|174428.3|174586.9|174461.9|174464.3|174354.5|592
1686053100000|2023-06-06 12:05:00|174553.1|174428.1|174577.8|174452.8|174617.7|174492.7|174545.2|174420.2|502
1686053400000|2023-06-06 12:10:00|174580.4|174455.4|174545.4|174420.4|174581.8|174456.8|174483.2|174358.2|544
1686053700000|2023-06-06 12:15:00|174545.3|174420.3|174527.4|174402.4|174574.9|174470.9|174491.2|174366.2|593
1686054000000|2023-06-06 12:20:00|174528.2|174403.2|174612.2|174487.2|174629.5|174504.5|174525.6|174400.6|628
1686054300000|2023-06-06 12:25:00|174612.8|174487.8|174677.2|174552.2|174677.3|174593.2|174603.9|174478.9|477
1686054600000|2023-06-06 12:30:00|174676.7|174551.7|174763|174638|174877.1|174752.1|174676.4|174551.4|674
1686054900000|2023-06-06 12:35:00|174762.3|174637.3|174890.3|174765.3|174897.5|174772.5|174724.8|174599.8|577
1686055200000|2023-06-06 12:40:00|174890.1|174765.1|174760|174635|174891.4|174766.4|174730.2|174629.8|578
1686055500000|2023-06-06 12:45:00|174760.1|174635.1|174893.4|174768.4|174932.3|174807.3|174752.9|174629.7|682
1686055800000|2023-06-06 12:50:00|174892.7|174767.7|174791.9|174666.9|174894.9|174769.9|174780.4|174655.4|537
1686056100000|2023-06-06 12:55:00|174794.3|174669.3|174762.5|174637.5|174854.9|174751.2|174729.8|174635.9|476
1686056400000|2023-06-06 13:00:00|174763.2|174638.2|174865|174740|174919.5|174794.5|174733|174636.4|675
1686056700000|2023-06-06 13:05:00|174865.1|174740.1|174911.6|174861.6|174934.1|174862|174832.7|174707.7|484
1686057000000|2023-06-06 13:10:00|174903.4|174853.4|174941.9|174816.9|174964.7|174853.4|174885|174795.7|525
1686057300000|2023-06-06 13:15:00|174941.1|174816.1|174981.5|174856.5|175021.2|174936.3|174923.3|174798.3|620
1686057600000|2023-06-06 13:20:00|174981.4|174856.4|174925.7|174800.7|175028.8|174953.4|174925.7|174800.7|626
1686057900000|2023-06-06 13:25:00|174926.9|174801.9|174889.8|174764.8|174961.7|174836.7|174863|174738|650
1686058200000|2023-06-06 13:30:00|174891.5|174766.5|174818.9|174693.9|174926.7|174801.7|174818.9|174693.9|753
1686058500000|2023-06-06 13:35:00|174819.8|174694.8|174857|174732|174882.6|174789.5|174737.5|174639.3|602
1686058800000|2023-06-06 13:40:00|174856.8|174731.8|174696.7|174646.7|174857.1|174732.1|174693.2|174606.4|623
1686059100000|2023-06-06 13:45:00|174696.8|174646.8|174661|174536|174793.6|174672.8|174651.1|174534|681
1686059400000|2023-06-06 13:50:00|174660.8|174535.8|174621.4|174571.4|174688.7|174597.7|174539.2|174422.8|675
1686059700000|2023-06-06 13:55:00|174621|174571|174615.7|174565.7|174682.2|174588.9|174577.2|174527.2|663
1686060000000|2023-06-06 14:00:00|174615.5|174565.5|174656.6|174531.6|174717.7|174630.4|174615|174517.5|645
1686060300000|2023-06-06 14:05:00|174611.4|174561.4|174503.8|174378.8|174613.5|174563.5|174474.3|174352.8|709
1686060600000|2023-06-06 14:10:00|174503.7|174378.7|174613.7|174488.7|174616.7|174491.7|174495.7|174370.7|616
1686060900000|2023-06-06 14:15:00|174614.5|174489.5|174500.7|174375.7|174625.6|174522.7|174493.1|174372.4|552
1686061200000|2023-06-06 14:20:00|174500.8|174375.8|174412.2|174287.2|174539|174445.6|174397.5|174280.1|578
1686061500000|2023-06-06 14:25:00|174412.5|174287.5|174541.1|174491.1|174552|174491.6|174394.2|174279.5|548
1686061800000|2023-06-06 14:30:00|174541.3|174491.3|174481.4|174431.4|174573.2|174523.2|174440.1|174359.8|556
1686062100000|2023-06-06 14:35:00|174481.1|174431.1|174596.2|174471.2|174601.6|174547.2|174435.3|174341.9|482
1686062400000|2023-06-06 14:40:00|174596|174471|174529.5|174479.5|174596.3|174482.1|174496.7|174428.2|499
1686062700000|2023-06-06 14:45:00|174529.4|174479.4|174507|174382|174604.8|174512.2|174497.6|174377.6|578
1686063000000|2023-06-06 14:50:00|174505.4|174380.4|174511.2|174386.2|174511.2|174386.2|174465.6|174340.6|535
1686063300000|2023-06-06 14:55:00|174515.2|174390.2|174485.8|174360.8|174551.1|174436|174453|174328|721
1686063600000|2023-06-06 15:00:00|174486|174361|174450.6|174325.6|174521.3|174396.3|174442.1|174317.1|613
1686063900000|2023-06-06 15:05:00|174450.7|174325.7|174548|174423|174575.6|174450.6|174445.3|174323.3|518
1686064200000|2023-06-06 15:10:00|174547.9|174422.9|174502.5|174452.5|174576.8|174458.3|174468.7|174377.6|572
1686064500000|2023-06-06 15:15:00|174502.4|174452.4|174447.3|174322.3|174544.1|174455.7|174426.2|174301.2|555
1686064800000|2023-06-06 15:20:00|174447.5|174322.5|174456.7|174331.7|174475.4|174350.4|174406.8|174281.8|498
1686065100000|2023-06-06 15:25:00|174457|174332|174421.4|174296.4|174471.5|174400.5|174403.5|174284|561
1686065400000|2023-06-06 15:30:00|174420|174295|174413.7|174288.7|174440.3|174315.3|174392.1|174267.1|565
1686065700000|2023-06-06 15:35:00|174416.5|174291.5|174384|174259|174417|174292|174383|174258|454
1686066000000|2023-06-06 15:40:00|174384.3|174259.3|174378.8|174253.8|174389.8|174264.8|174378.8|174253.8|512
1686066300000|2023-06-06 15:45:00|174378.7|174253.7|174292.7|174167.7|174383.5|174258.5|174290.6|174165.6|497
1686066600000|2023-06-06 15:50:00|174292.6|174167.6|174280|174155|174352.9|174227.9|174258.1|174153|446
1686066900000|2023-06-06 15:55:00|174280.5|174155.5|174235.5|174110.5|174314.3|174189.3|174224.9|174099.9|380
1686067200000|2023-06-06 16:00:00|174235.1|174110.1|174074.8|173949.8|174238.2|174113.2|174064.1|173939.1|532
1686067500000|2023-06-06 16:05:00|174074.7|173949.7|174180.5|174055.5|174187.6|174062.6|174068|173943|530
1686067800000|2023-06-06 16:10:00|174180.6|174055.6|174161.1|174036.1|174211.8|174091.1|174131.6|174006.6|454
1686068100000|2023-06-06 16:15:00|174161.3|174036.3|174208.9|174083.9|174253.6|174128.6|174161.1|174036.1|448
1686068400000|2023-06-06 16:20:00|174209.5|174084.5|174160.7|174035.7|174211|174086|174159.3|174034.3|373
1686068700000|2023-06-06 16:25:00|174160.4|174035.4|174176.1|174051.1|174182.4|174088.8|174130.7|174027.8|430
1686069000000|2023-06-06 16:30:00|174176.2|174051.2|174178.2|174053.2|174179.4|174054.4|174174.9|174049.9|205
1686069300000|2023-06-06 16:35:00|174178.3|174053.3|174251.6|174126.6|174251.6|174126.6|174175.3|174050.3|390
1686069600000|2023-06-06 16:40:00|174251.7|174126.7|174156.1|174031.1|174255.2|174130.2|174153.8|174028.8|517
1686069900000|2023-06-06 16:45:00|174155.6|174030.6|174205|174080|174215.8|174090.8|174126.5|174001.5|376
1686070200000|2023-06-06 16:50:00|174205.2|174080.2|174206.5|174081.5|174216.4|174091.4|174177.3|174052.3|465
1686070500000|2023-06-06 16:55:00|174206.4|174081.4|174140.6|174015.6|174235.5|174110.5|174138.8|174013.8|454
1686070800000|2023-06-06 17:00:00|174140.7|174015.7|174203.6|174078.6|174205.8|174080.8|174134.4|174009.4|567
1686071100000|2023-06-06 17:05:00|174203|174078|174148|174023|174209.5|174098.2|174107.6|174018.1|424
1686071400000|2023-06-06 17:10:00|174147.5|174022.5|174134.2|174009.2|174150.4|174025.4|174103|173978|386
1686071700000|2023-06-06 17:15:00|174133.7|174008.7|174157.8|174032.8|174171.9|174046.9|174108.5|173983.5|439
1686072000000|2023-06-06 17:20:00|174159|174034|174235.9|174110.9|174243.1|174118.1|174156.3|174031.3|467
1686072300000|2023-06-06 17:25:00|174236|174111|174216.9|174091.9|174271.4|174146.4|174201.8|174076.8|459
1686072600000|2023-06-06 17:30:00|174216.3|174091.3|174169|174119|174249.1|174138.5|174163|174083.2|505
1686072900000|2023-06-06 17:35:00|174168.7|174118.7|174173.9|174048.9|174186.3|174119.9|174148.7|174023.7|459
1686073200000|2023-06-06 17:40:00|174173.5|174048.5|174167.9|174042.9|174175.4|174050.4|174155.6|174030.6|424
1686073500000|2023-06-06 17:45:00|174167.8|174042.8|174165.5|174040.5|174178.5|174053.5|174155.9|174030.9|524
1686073800000|2023-06-06 17:50:00|174165.3|174040.3|174078.7|173953.7|174172.2|174047.2|174078.7|173953.7|401
1686074100000|2023-06-06 17:55:00|174079.6|173954.6|174091.3|173966.3|174121.2|173996.2|174079.6|173954.6|483
1686074400000|2023-06-06 18:00:00|174090.8|173965.8|174088.4|173963.4|174111.9|173986.9|174080.7|173955.7|581
1686074700000|2023-06-06 18:05:00|174089.1|173964.1|174080|173955|174094.1|173998.2|174044.6|173954.6|473
1686075000000|2023-06-06 18:10:00|174079.7|173954.7|174061.7|173936.7|174090.3|173965.3|174056.6|173931.6|446
1686075300000|2023-06-06 18:15:00|174061.4|173936.4|174046.3|173921.3|174068.8|173943.8|173986.9|173897.5|577
1686075600000|2023-06-06 18:20:00|174046|173921|174059.5|173934.5|174089|173964|174043.7|173918.7|541
1686075900000|2023-06-06 18:25:00|174059.6|173934.6|174091.7|174041.7|174147.6|174052.7|174055.8|173930.8|372
1686076200000|2023-06-06 18:30:00|174092.1|174042.1|174115.8|173990.8|174125.1|174042.1|174063.1|173982|436
1686076500000|2023-06-06 18:35:00|174116.3|173991.3|174083.7|173958.7|174125.2|174017.9|174047.6|173954.5|468
1686076800000|2023-06-06 18:40:00|174083.9|173958.9|174214.7|174089.7|174236.2|174111.2|174060.3|173958.7|360
1686077100000|2023-06-06 18:45:00|174214.6|174089.6|174148.1|174023.1|174216.6|174091.6|174148.1|174023.1|356
1686077400000|2023-06-06 18:50:00|174152.8|174027.8|174143.3|174018.3|174157.3|174032.3|174112.9|173987.9|557
1686077700000|2023-06-06 18:55:00|174143.9|174018.9|174123.2|173998.2|174151.3|174026.3|174116.4|173991.4|572
1686078000000|2023-06-06 19:00:00|174116.5|173991.5|174092.9|173967.9|174117.8|173992.8|174081|173956|426
1686078300000|2023-06-06 19:05:00|174092.7|173967.7|174083.2|173958.2|174095|173970|174082.6|173957.6|455
1686078600000|2023-06-06 19:10:00|174083.1|173958.1|174022.8|173972.8|174084.4|173973.3|174018.3|173950.2|387
1686078900000|2023-06-06 19:15:00|174022.7|173972.7|174084.7|173959.7|174092.3|173980.1|174020.3|173957.1|424
1686079200000|2023-06-06 19:20:00|174084.9|173959.9|174029.8|173904.8|174086.8|173961.8|174026.4|173901.4|404
1686079500000|2023-06-06 19:25:00|174030.2|173905.2|174055.3|173930.3|174081.5|173956.5|174030.2|173905.2|551
1686079800000|2023-06-06 19:30:00|174057.5|173932.5|174050.9|173925.9|174059.4|173934.4|174045.4|173920.4|465
1686080100000|2023-06-06 19:35:00|174049.7|173924.7|174064.5|173939.5|174066.1|173941.1|174034.6|173909.6|474
1686080400000|2023-06-06 19:40:00|174064.3|173939.3|174032.7|173907.7|174066.6|173941.6|174032.4|173907.4|405
1686080700000|2023-06-06 19:45:00|174033.1|173908.1|174000.3|173950.3|174037.6|173950.4|173995|173907.8|199
1686081000000|2023-06-06 19:50:00|174000.2|173950.2|174056|173931|174057.3|173958.3|173999.2|173916.9|546
1686081300000|2023-06-06 19:55:00|174057.1|173932.1|173998.4|173873.4|174067|173942|173987.7|173862.7|433
1686081600000|2023-06-06 20:00:00|173998.3|173873.3|174016.6|173891.6|174020.8|173895.8|173994|173869|285
1686081900000|2023-06-06 20:05:00|174017|173892|174005.3|173880.3|174021.4|173896.4|174000.3|173875.3|283
1686082200000|2023-06-06 20:10:00|174005.4|173880.4|173851|173726|174009.7|173884.7|173767.3|173642.3|583
1686082500000|2023-06-06 20:15:00|173854|173729|173871|173746|173871.1|173746.1|173846|173721|361
1686082800000|2023-06-06 20:20:00|173870.4|173745.4|173892.8|173767.8|173909|173784|173868|173743|242
1686083100000|2023-06-06 20:25:00|173892.7|173767.7|173881.8|173756.8|173897.8|173772.8|173871.6|173746.6|258
1686083400000|2023-06-06 20:30:00|173881.7|173756.7|173885.7|173760.7|173899|173774|173878.2|173753.2|239
1686083700000|2023-06-06 20:35:00|173886|173761|173926.7|173801.7|173936|173811|173885.6|173760.6|251
1686084000000|2023-06-06 20:40:00|173926.4|173801.4|173925.7|173800.7|173932.5|173807.5|173923.3|173798.3|588
1686084300000|2023-06-06 20:45:00|173926.6|173801.6|173964.8|173839.8|173965.7|173840.7|173922.5|173797.5|242
1686084600000|2023-06-06 20:50:00|173965.9|173840.9|173922.7|173797.7|173972.2|173847.2|173916|173791|241
1686084900000|2023-06-06 20:55:00|173923|173798|173995.2|173703|173995.2|173799.9|173899.6|173703|410
1686085200000|2023-06-06 21:00:00|174025.4|173715.4|174138|173828|174138|173828|174007.1|173697.1|45
1686085500000|2023-06-06 21:05:00|174137.5|173827.5|174139.6|173829.6|174151.8|173848.4|174100.6|173824.6|58
1686085800000|2023-06-06 21:10:00|174134.2|173831.7|174139.1|173841.5|174159.2|173884.4|174116.2|173828.5|174
1686086100000|2023-06-06 21:15:00|174139|173841.6|174150.4|173840.4|174156.1|173849.8|174083.6|173798.1|119
1686086400000|2023-06-06 21:20:00|174151.7|173841.7|174137.4|173844.7|174157.9|173847.9|174137.4|173833.9|28
1686086700000|2023-06-06 21:25:00|174132.5|173846.1|174143.3|173833.3|174143.6|173859.4|174111.5|173821.8|25
1686087000000|2023-06-06 21:30:00|174143.6|173833.6|174147.7|173837.7|174152.2|173842.5|174143.5|173833.5|83
1686087300000|2023-06-06 21:35:00|174147.6|173837.6|174123|173857.4|174147.7|173858.4|174123|173836.4|54
1686087600000|2023-06-06 21:40:00|174128.5|173857.3|174144.8|173843.3|174144.8|173859.1|174125.9|173839|104
1686087900000|2023-06-06 21:45:00|174144.7|173843.1|174143.3|173833.3|174144.7|173843.1|174133.6|173823.6|43
1686088200000|2023-06-06 21:50:00|174143.2|173833.2|174136.6|173826.6|174144.4|173834.4|174125.9|173815.9|71
1686088500000|2023-06-06 21:55:00|174138.3|173828.3|174061.7|173758.8|174140.9|173830.9|174061.7|173756.3|181
1686088800000|2023-06-06 22:00:00|174061.5|173758.6|173919.1|173794.1|174066.6|173803.7|173917.6|173738.7|350
1686089100000|2023-06-06 22:05:00|173919.3|173794.3|173921.1|173796.1|173922.4|173797.4|173912|173787|86
1686089400000|2023-06-06 22:10:00|173922.6|173797.6|173891.9|173766.9|173922.6|173797.6|173890.5|173758.8|129
1686089700000|2023-06-06 22:15:00|173891.8|173766.8|173889.8|173764.8|173894|173767.1|173881.1|173756.1|65
1686090000000|2023-06-06 22:20:00|173889.7|173764.7|173884.3|173759.3|173893|173768|173884.3|173759.3|69
1686090300000|2023-06-06 22:25:00|173890.9|173765.9|173887.2|173762.2|173892.2|173767.2|173880.6|173755.6|63
1686090600000|2023-06-06 22:30:00|173884.6|173759.6|173910|173785|173915.7|173790.7|173884.6|173759.6|108
1686090900000|2023-06-06 22:35:00|173909.8|173784.8|173906.9|173781.9|173917.3|173792.3|173899.8|173774.8|88
1686091200000|2023-06-06 22:40:00|173907|173782|173896.2|173771.2|173907|173782|173895.2|173770.2|73
1686091500000|2023-06-06 22:45:00|173896.4|173771.4|173901|173776|173902.2|173777.2|173894.3|173769.3|64
1686091800000|2023-06-06 22:50:00|173900.7|173775.7|173896|173771|173901.3|173776.3|173887.8|173762.8|76
1686092100000|2023-06-06 22:55:00|173894.9|173769.9|173903.6|173778.6|173906|173781|173890.6|173765.6|59
1686092400000|2023-06-06 23:00:00|173903.3|173778.3|173881.7|173756.7|173903.3|173778.3|173875.7|173750.7|103
1686092700000|2023-06-06 23:05:00|173881.2|173756.2|173896|173771|173901.1|173776.1|173868.8|173743.8|128
1686093000000|2023-06-06 23:10:00|173896.1|173771.1|173877.8|173752.8|173903.2|173778.2|173871.5|173746.5|191
1686093300000|2023-06-06 23:15:00|173877.7|173752.7|173898.8|173773.8|173898.8|173773.8|173875.6|173750.6|146
1686093600000|2023-06-06 23:20:00|173898.9|173773.9|173897.3|173772.3|173901.8|173776.8|173889|173764|97
1686093900000|2023-06-06 23:25:00|173899.7|173774.7|173896.2|173771.2|173900.2|173775.2|173885.6|173760.6|97
1686094200000|2023-06-06 23:30:00|173896.3|173771.3|173892.9|173767.9|173902.4|173777.4|173891.1|173766.1|88
1686094500000|2023-06-06 23:35:00|173894.4|173769.4|173892.7|173767.7|173896.8|173771.8|173890.9|173765.9|62
1686094800000|2023-06-06 23:40:00|173893.4|173768.4|173900.2|173775.2|173913.6|173788.6|173890.4|173765.4|89
1686095100000|2023-06-06 23:45:00|173901.1|173776.1|173899.9|173774.9|173904.8|173779.8|173897.5|173772.5|74
1686095400000|2023-06-06 23:50:00|173899.7|173774.7|173892|173767|173900.3|173775.3|173883.9|173758.9|96
1686095700000|2023-06-06 23:55:00|173891.1|173766.1|173869.1|173744.1|173896.1|173771.1|173869.1|173744.1|135
1686096000000|2023-06-07 00:00:00|173869.2|173744.2|173848.6|173723.6|173873.2|173748.2|173842|173717|202
1686096300000|2023-06-07 00:05:00|173848.2|173723.2|173845|173720|173849.9|173724.9|173840|173715|130
1686096600000|2023-06-07 00:10:00|173844.9|173719.9|173844.6|173719.6|173851.4|173726.4|173823.2|173698.2|190
1686096900000|2023-06-07 00:15:00|173844.5|173719.5|173842.4|173717.4|173850|173725|173839.7|173714.7|173
1686097200000|2023-06-07 00:20:00|173844.5|173719.5|173844.1|173719.1|173845.5|173720.5|173839.6|173714.6|157
1686097500000|2023-06-07 00:25:00|173843.3|173718.3|173861.4|173736.4|173862.8|173737.8|173839.2|173714.2|143
1686097800000|2023-06-07 00:30:00|173863.5|173738.5|173863.8|173738.8|173871.4|173746.4|173858.6|173733.6|144
1686098100000|2023-06-07 00:35:00|173863.1|173738.1|173826.7|173701.7|173867.3|173742.3|173826.2|173701.2|132
1686098400000|2023-06-07 00:40:00|173826.5|173701.5|173819.8|173694.8|173834.3|173709.3|173816.9|173691.9|185
1686098700000|2023-06-07 00:45:00|173818.1|173693.1|173820.5|173695.5|173826.1|173701.1|173815.2|173690.2|104
1686099000000|2023-06-07 00:50:00|173820.4|173695.4|173826.2|173701.2|173830.9|173705.9|173819.5|173694.5|98
1686099300000|2023-06-07 00:55:00|173826.6|173701.6|173827.2|173702.2|173832.1|173707.1|173822.1|173697.1|107
1686099600000|2023-06-07 01:00:00|173826.6|173701.6|173833.9|173708.9|173843|173718|173819.7|173694.7|422
1686099900000|2023-06-07 01:05:00|173834.6|173709.6|173842.7|173717.7|173842.7|173717.7|173824.7|173699.7|322
1686100200000|2023-06-07 01:10:00|173841.4|173716.4|173833.3|173708.3|173843.9|173718.9|173818.3|173693.3|380
1686100500000|2023-06-07 01:15:00|173834|173709|173834.4|173709.4|173839.9|173714.9|173823.3|173698.3|352
1686100800000|2023-06-07 01:20:00|173834.3|173709.3|173839.1|173714.1|173841.1|173716.1|173819.9|173694.9|372
1686101100000|2023-06-07 01:25:00|173839|173714|173820.6|173695.6|173840.8|173715.8|173817.9|173692.9|300
1686101400000|2023-06-07 01:30:00|173820.5|173695.5|173838|173713|173845.5|173720.5|173814.6|173689.6|228
1686101700000|2023-06-07 01:35:00|173838.1|173713.1|173848.5|173723.5|173848.5|173723.5|173819.7|173694.7|388
1686102000000|2023-06-07 01:40:00|173848.6|173723.6|173838.7|173713.7|173849|173724|173838.1|173713.1|266
1686102300000|2023-06-07 01:45:00|173837.5|173712.5|173847.2|173722.2|173854.6|173729.6|173837.4|173712.4|242
1686102600000|2023-06-07 01:50:00|173846.5|173721.5|173840.9|173715.9|173848.5|173723.5|173837.5|173712.5|216
1686102900000|2023-06-07 01:55:00|173841|173716|173837.8|173712.8|173844.2|173719.2|173835.9|173710.9|169
1686103200000|2023-06-07 02:00:00|173834.7|173709.7|173868.3|173743.3|173868.7|173743.7|173834.7|173709.7|262
1686103500000|2023-06-07 02:05:00|173869.4|173744.4|173872.4|173747.4|173877.7|173752.7|173867|173742|130
1686103800000|2023-06-07 02:10:00|173872.2|173747.2|173905.5|173780.5|173907.9|173782.9|173866.9|173741.9|191
1686104100000|2023-06-07 02:15:00|173905.6|173780.6|173904|173779|173909.2|173784.2|173897.6|173772.6|244
1686104400000|2023-06-07 02:20:00|173903.9|173778.9|173904.4|173779.4|173910.3|173785.3|173891.8|173766.8|350
1686104700000|2023-06-07 02:25:00|173904.9|173779.9|173899.3|173774.3|173907.2|173782.2|173899.2|173774.2|81
1686105000000|2023-06-07 02:30:00|173898.8|173773.8|173894|173769|173899.2|173774.2|173881.8|173756.8|283
1686105300000|2023-06-07 02:35:00|173894.5|173769.5|173893.6|173768.6|173896.8|173771.8|173890.4|173765.4|116
1686105600000|2023-06-07 02:40:00|173893.7|173768.7|173874.1|173749.1|173894.3|173769.3|173869.3|173744.3|205
1686105900000|2023-06-07 02:45:00|173873.9|173748.9|173880.5|173755.5|173884.4|173759.4|173872.5|173747.5|238
1686106200000|2023-06-07 02:50:00|173881|173756|173870.2|173745.2|173882.2|173757.2|173868.6|173743.6|335
1686106500000|2023-06-07 02:55:00|173870.3|173745.3|173870.7|173745.7|173878|173753|173869|173744|288
1686106800000|2023-06-07 03:00:00|173870.4|173745.4|173888.1|173763.1|173891.9|173766.9|173866.7|173741.7|221
1686107100000|2023-06-07 03:05:00|173886.8|173761.8|173896|173771|173901.7|173776.7|173882.6|173757.6|188
1686107400000|2023-06-07 03:10:00|173896.1|173771.1|173900.6|173775.6|173901.8|173776.8|173881.5|173756.5|302
1686107700000|2023-06-07 03:15:00|173900.5|173775.5|173870.5|173745.5|173900.9|173775.9|173866.7|173741.7|259
1686108000000|2023-06-07 03:20:00|173870.4|173745.4|173863.4|173738.4|173871.9|173746.9|173849.4|173724.4|180
1686108300000|2023-06-07 03:25:00|173863.1|173738.1|173865.4|173740.4|173874.9|173749.9|173860.2|173735.2|179
1686108600000|2023-06-07 03:30:00|173866.7|173741.7|173874.4|173749.4|173874.4|173749.4|173853.3|173728.3|183
1686108900000|2023-06-07 03:35:00|173873.7|173748.7|173867.4|173742.4|173873.7|173748.7|173865.1|173740.1|162
1686109200000|2023-06-07 03:40:00|173867.3|173742.3|173859.5|173734.5|173867.3|173742.3|173858.9|173733.9|182
1686109500000|2023-06-07 03:45:00|173859.4|173734.4|173847.6|173722.6|173861|173736|173843.4|173718.4|138
1686109800000|2023-06-07 03:50:00|173845.7|173720.7|173837.5|173712.5|173851.1|173726.1|173837.4|173712.4|193
1686110100000|2023-06-07 03:55:00|173836.5|173711.5|173836.3|173711.3|173842.5|173717.5|173836.1|173711.1|221
1686110400000|2023-06-07 04:00:00|173837.2|173712.2|173837|173712|173839.5|173714.5|173834.5|173709.5|123
1686110700000|2023-06-07 04:05:00|173836.9|173711.9|173837.2|173712.2|173840.4|173715.4|173835.2|173710.2|152
1686111000000|2023-06-07 04:10:00|173837.7|173712.7|173838.7|173713.7|173843|173718|173836.3|173711.3|223
1686111300000|2023-06-07 04:15:00|173838.6|173713.6|173839.8|173714.8|173841.1|173716.1|173836.2|173711.2|140
1686111600000|2023-06-07 04:20:00|173840.2|173715.2|173840.4|173715.4|173844.8|173719.8|173836.9|173711.9|146
1686111900000|2023-06-07 04:25:00|173840.7|173715.7|173839.9|173714.9|173847|173722|173838.2|173713.2|138
1686112200000|2023-06-07 04:30:00|173840.1|173715.1|173844.1|173719.1|173845.3|173720.3|173833.7|173708.7|194
1686112500000|2023-06-07 04:35:00|173844|173719|173835.4|173710.4|173846.4|173721.4|173834.3|173709.3|243
1686112800000|2023-06-07 04:40:00|173835.5|173710.5|173836.1|173711.1|173841|173716|173832.8|173707.8|166
1686113100000|2023-06-07 04:45:00|173836.2|173711.2|173841.5|173716.5|173842.8|173717.8|173829.6|173704.6|164
1686113400000|2023-06-07 04:50:00|173841.2|173716.2|173842.3|173717.3|173850.1|173725.1|173828.1|173703.1|328
1686113700000|2023-06-07 04:55:00|173841.5|173716.5|173840.1|173715.1|173843.2|173718.2|173820.7|173695.7|223
1686114000000|2023-06-07 05:00:00|173842.3|173717.3|173838.1|173713.1|173846.5|173721.5|173834.3|173709.3|514
1686114300000|2023-06-07 05:05:00|173837.3|173712.3|173844.7|173719.7|173846.6|173721.6|173833.3|173708.3|305
1686114600000|2023-06-07 05:10:00|173845.9|173720.9|173834.8|173709.8|173847.5|173722.5|173829.5|173704.5|327
1686114900000|2023-06-07 05:15:00|173834.9|173709.9|173850.4|173725.4|173851.7|173726.7|173834|173709|355
1686115200000|2023-06-07 05:20:00|173851.3|173726.3|173851.7|173726.7|173852.8|173727.8|173833.6|173708.6|357
1686115500000|2023-06-07 05:25:00|173851.8|173726.8|173828.7|173703.7|173853.9|173728.9|173820.5|173695.5|440
1686115800000|2023-06-07 05:30:00|173828.8|173703.8|173828|173703|173829.4|173704.4|173809.2|173684.2|131
1686116100000|2023-06-07 05:35:00|173828.1|173703.1|173833.2|173708.2|173847|173722|173825.3|173700.3|184
1686116400000|2023-06-07 05:40:00|173832.8|173707.8|173846.3|173721.3|173847.3|173722.3|173826.8|173701.8|310
1686116700000|2023-06-07 05:45:00|173846.6|173721.6|173877.4|173752.4|173878.4|173753.4|173842.8|173717.8|199
1686117000000|2023-06-07 05:50:00|173878.5|173753.5|173877.9|173752.9|173880.9|173755.9|173874.9|173749.9|276
1686117300000|2023-06-07 05:55:00|173877.7|173752.7|173901.4|173776.4|173901.4|173776.4|173874.8|173749.8|523
1686117600000|2023-06-07 06:00:00|173905.7|173780.7|173910.3|173785.3|173910.7|173785.7|173885.4|173760.4|362
1686117900000|2023-06-07 06:05:00|173910.4|173785.4|173858|173733|173911|173786|173848.5|173723.5|424
1686118200000|2023-06-07 06:10:00|173855.7|173730.7|173856.1|173731.1|173874.4|173749.4|173853.1|173728.1|277
1686118500000|2023-06-07 06:15:00|173856.5|173731.5|173880.6|173755.6|173882.9|173757.9|173842.9|173717.9|418
1686118800000|2023-06-07 06:20:00|173881.1|173756.1|173892.7|173767.7|173902.9|173777.9|173872.5|173747.5|511
1686119100000|2023-06-07 06:25:00|173893.2|173768.2|173871.8|173746.8|173893.6|173768.6|173860.9|173735.9|625
1686119400000|2023-06-07 06:30:00|173867.8|173742.8|173885.2|173760.2|173894.6|173769.6|173861.7|173736.7|483
1686119700000|2023-06-07 06:35:00|173885.3|173760.3|173886.8|173761.8|173909.4|173784.4|173872.5|173747.5|599
1686120000000|2023-06-07 06:40:00|173887|173762|173900.1|173775.1|173908.3|173783.3|173875.6|173750.6|706
1686120300000|2023-06-07 06:45:00|173901.2|173776.2|173905.5|173780.5|173907.2|173782.2|173870.2|173745.2|617
1686120600000|2023-06-07 06:50:00|173905.6|173780.6|173882.4|173757.4|173908|173783|173872|173747|655
1686120900000|2023-06-07 06:55:00|173882.9|173757.9|173857.5|173732.5|173884.7|173759.7|173851.3|173726.3|486
1686121200000|2023-06-07 07:00:00|173857.4|173732.4|173854.3|173729.3|173891.6|173766.6|173847.9|173722.9|432
1686121500000|2023-06-07 07:05:00|173854.2|173729.2|173872.5|173747.5|173872.5|173747.5|173839.9|173714.9|509
1686121800000|2023-06-07 07:10:00|173872.2|173747.2|173878.1|173753.1|173907|173782|173869.5|173744.5|593
1686122100000|2023-06-07 07:15:00|173877.9|173752.9|173810.4|173685.4|173877.9|173752.9|173808.2|173683.2|494
1686122400000|2023-06-07 07:20:00|173810.2|173685.2|173779.5|173654.5|173815.1|173690.1|173765.2|173640.2|417
1686122700000|2023-06-07 07:25:00|173778|173653|173757.6|173632.6|173778|173653|173683.8|173558.8|575
1686123000000|2023-06-07 07:30:00|173756.4|173631.4|173748.9|173623.9|173758.8|173633.8|173730.3|173605.3|449
1686123300000|2023-06-07 07:35:00|173749.2|173624.2|173731|173606|173749.2|173624.2|173700.8|173575.8|382
1686123600000|2023-06-07 07:40:00|173730.9|173605.9|173722|173597|173752.1|173627.1|173720.9|173595.9|454
1686123900000|2023-06-07 07:45:00|173722.1|173597.1|173710.3|173585.3|173722.5|173597.5|173692.8|173567.8|470
1686124200000|2023-06-07 07:50:00|173710.1|173585.1|173731.8|173606.8|173733.5|173608.5|173676.7|173551.7|385
1686124500000|2023-06-07 07:55:00|173731.9|173606.9|173757.4|173632.4|173773.8|173648.8|173725.2|173600.2|350
1686124800000|2023-06-07 08:00:00|173758.4|173633.4|173727.1|173602.1|173760.4|173635.4|173727.1|173602.1|347
1686125100000|2023-06-07 08:05:00|173727.5|173602.5|173724.1|173599.1|173752.6|173627.6|173719.3|173594.3|443
1686125400000|2023-06-07 08:10:00|173726.6|173601.6|173746.8|173621.8|173764.1|173639.1|173726.6|173601.6|507
1686125700000|2023-06-07 08:15:00|173747|173622|173753.4|173628.4|173754.6|173629.6|173729|173604|473
1686126000000|2023-06-07 08:20:00|173753.5|173628.5|173764.7|173639.7|173782.7|173657.7|173753.5|173628.5|411
1686126300000|2023-06-07 08:25:00|173764.9|173639.9|173768.8|173643.8|173776.3|173651.3|173754.7|173629.7|547
1686126600000|2023-06-07 08:30:00|173769.3|173644.3|173755.4|173630.4|173778.2|173653.2|173748.5|173623.5|486
1686126900000|2023-06-07 08:35:00|173754.8|173629.8|173687.4|173562.4|173760.6|173635.6|173673.8|173548.8|559
1686127200000|2023-06-07 08:40:00|173686.5|173561.5|173693.8|173568.8|173696.6|173571.6|173682.7|173557.7|459
1686127500000|2023-06-07 08:45:00|173693.6|173568.6|173724.5|173599.5|173731.8|173606.8|173690|173565|531
1686127800000|2023-06-07 08:50:00|173724.2|173599.2|173697.7|173572.7|173724.8|173599.8|173689.3|173564.3|408
1686128100000|2023-06-07 08:55:00|173697.8|173572.8|173693|173568|173698.9|173573.9|173671|173546|507
1686128400000|2023-06-07 09:00:00|173693.1|173568.1|173692.1|173567.1|173698.4|173573.4|173689.7|173564.7|261
1686128700000|2023-06-07 09:05:00|173692|173567|173669.7|173544.7|173696.7|173571.7|173657.7|173532.7|452
1686129000000|2023-06-07 09:10:00|173669.5|173544.5|173645.4|173520.4|173682.2|173557.2|173641.6|173516.6|516
1686129300000|2023-06-07 09:15:00|173645.3|173520.3|173687|173562|173690|173565|173642.8|173517.8|594
1686129600000|2023-06-07 09:20:00|173686.8|173561.8|173682.9|173557.9|173693.4|173568.4|173681.9|173556.9|673
1686129900000|2023-06-07 09:25:00|173682.7|173557.7|173667.7|173542.7|173695.1|173570.1|173664|173539|487
1686130200000|2023-06-07 09:30:00|173669.4|173544.4|173604.4|173479.4|173669.6|173544.6|173592|173467|449
1686130500000|2023-06-07 09:35:00|173603.9|173478.9|173623.8|173498.8|173649.7|173524.7|173572.9|173471.3|361
1686130800000|2023-06-07 09:40:00|173623.6|173498.6|173642.3|173517.3|173643.5|173518.5|173606.7|173481.7|508
1686131100000|2023-06-07 09:45:00|173642|173517|173626.7|173501.7|173642.2|173517.2|173597.2|173472.2|527
1686131400000|2023-06-07 09:50:00|173627|173502|173604.9|173479.9|173634.2|173509.2|173595|173470|464
1686131700000|2023-06-07 09:55:00|173605|173480|173591.9|173466.9|173624.7|173499.7|173578.1|173453.1|564
1686132000000|2023-06-07 10:00:00|173592.9|173467.9|173581.4|173456.4|173602.1|173477.1|173580|173455|704
1686132300000|2023-06-07 10:05:00|173581.3|173456.3|173614.6|173489.6|173616.5|173491.5|173581.2|173456.2|504
1686132600000|2023-06-07 10:10:00|173614.5|173489.5|173675.7|173550.7|173696.8|173571.8|173608.9|173483.9|449
1686132900000|2023-06-07 10:15:00|173675.8|173550.8|173660.3|173535.3|173675.8|173550.8|173659.3|173534.3|527
1686133200000|2023-06-07 10:20:00|173659.9|173534.9|173642.7|173517.7|173670.5|173545.5|173640.7|173515.7|544
1686133500000|2023-06-07 10:25:00|173637.8|173512.8|173608.9|173483.9|173644.8|173519.8|173606|173481|466
1686133800000|2023-06-07 10:30:00|173608.2|173483.2|173626|173501|173632.8|173507.8|173591.3|173466.3|437
1686134100000|2023-06-07 10:35:00|173627.5|173502.5|173604.2|173479.2|173634.4|173509.4|173593|173468|594
1686134400000|2023-06-07 10:40:00|173604.4|173479.4|173598|173473|173633.7|173508.7|173596.7|173471.7|530
1686134700000|2023-06-07 10:45:00|173597.9|173472.9|173585.4|173460.4|173602.9|173477.9|173582.3|173457.3|389
1686135000000|2023-06-07 10:50:00|173585.6|173460.6|173578.1|173453.1|173599.1|173474.1|173574.8|173449.8|289
1686135300000|2023-06-07 10:55:00|173578.2|173453.2|173272.9|173147.9|173578.4|173453.4|173272.5|173147.5|576
1686135600000|2023-06-07 11:00:00|173272.8|173147.8|173391.2|173266.2|173394.1|173269.1|173271.2|173146.2|397
1686135900000|2023-06-07 11:05:00|173391.4|173266.4|173335.1|173210.1|173402.3|173277.3|173332.9|173207.9|455
1686136200000|2023-06-07 11:10:00|173335.4|173210.4|173386.3|173261.3|173393.1|173268.1|173333.4|173208.4|453
1686136500000|2023-06-07 11:15:00|173386.6|173261.6|173604.5|173479.5|173606.8|173481.8|173375.2|173250.2|501
1686136800000|2023-06-07 11:20:00|173604.4|173479.4|173512.6|173387.6|173696.1|173571.1|173509.7|173384.7|393
1686137100000|2023-06-07 11:25:00|173512.7|173387.7|173478.2|173353.2|173548.6|173423.6|173413|173288|443
1686137400000|2023-06-07 11:30:00|173477.8|173352.8|173608.9|173483.9|173610.5|173485.5|173468.8|173343.8|438
1686137700000|2023-06-07 11:35:00|173608.8|173483.8|173711.5|173586.5|173714.5|173589.5|173607.8|173482.8|487
1686138000000|2023-06-07 11:40:00|173705|173580|173786.3|173661.3|173790.2|173665.2|173687.6|173562.6|504
1686138300000|2023-06-07 11:45:00|173762.9|173637.9|173830.3|173705.3|173868.7|173743.7|173761.5|173636.5|498
1686138600000|2023-06-07 11:50:00|173830.6|173705.6|173918.4|173793.4|173921.4|173796.4|173821.6|173696.6|469
1686138900000|2023-06-07 11:55:00|173918|173793|173743.9|173618.9|173918|173793|173741.8|173616.8|412
1686139200000|2023-06-07 12:00:00|173744.6|173619.6|173762.3|173637.3|173822.1|173697.1|173698.6|173573.6|608
1686139500000|2023-06-07 12:05:00|173762.5|173637.5|173689.7|173564.7|173766.1|173641.1|173676.3|173551.3|483
1686139800000|2023-06-07 12:10:00|173689.4|173564.4|173698.7|173573.7|173731.1|173606.1|173630|173505|474
1686140100000|2023-06-07 12:15:00|173697.3|173572.3|173626.3|173501.3|173718.7|173593.7|173600.7|173475.7|577
1686140400000|2023-06-07 12:20:00|173625.5|173500.5|173616.1|173491.1|173661.8|173536.8|173593.9|173468.9|555
1686140700000|2023-06-07 12:25:00|173616.5|173491.5|173629.2|173504.2|173666|173541|173606.3|173481.3|528
1686141000000|2023-06-07 12:30:00|173628.3|173503.3|173522|173397|173640.1|173515.1|173521.5|173396.5|577
1686141300000|2023-06-07 12:35:00|173521.8|173396.8|173550.7|173425.7|173631.2|173506.2|173517.9|173392.9|641
1686141600000|2023-06-07 12:40:00|173550.2|173425.2|173605.7|173480.7|173607.4|173482.4|173542.9|173417.9|562
1686141900000|2023-06-07 12:45:00|173605.3|173480.3|173695.6|173570.6|173708.6|173583.6|173599.7|173474.7|548
1686142200000|2023-06-07 12:50:00|173695.4|173570.4|173494.7|173369.7|173726.3|173601.3|173492.7|173367.7|548
1686142500000|2023-06-07 12:55:00|173483.1|173358.1|173444.6|173319.6|173530.2|173405.2|173441.7|173316.7|677
1686142800000|2023-06-07 13:00:00|173464.5|173339.5|173469.5|173344.5|173550.4|173425.4|173419.2|173294.2|723
1686143100000|2023-06-07 13:05:00|173468.8|173343.8|173515.1|173390.1|173554.7|173429.7|173412.9|173287.9|781
1686143400000|2023-06-07 13:10:00|173517.2|173392.2|173437.5|173312.5|173553.5|173428.5|173394.8|173269.8|774
1686143700000|2023-06-07 13:15:00|173437.3|173312.3|173298|173173|173440.8|173315.8|173290.6|173165.6|673
1686144000000|2023-06-07 13:20:00|173295|173170|173300.3|173175.3|173398.6|173273.6|173294.9|173169.9|606
1686144300000|2023-06-07 13:25:00|173301.4|173176.4|173346.8|173221.8|173422.7|173297.7|173288.8|173163.8|550
1686144600000|2023-06-07 13:30:00|173346.9|173221.9|173334|173284|173379.9|173286.2|173318.9|173193.9|657
1686144900000|2023-06-07 13:35:00|173333.8|173283.8|173306.6|173181.6|173374.4|173284.1|173291.8|173166.8|598
1686145200000|2023-06-07 13:40:00|173307.2|173182.2|173162.4|173037.4|173309.8|173219.9|173137.1|173012.1|723
1686145500000|2023-06-07 13:45:00|173160.2|173035.2|173161.9|173036.9|173232.9|173107.9|173117.8|173028.4|656
1686145800000|2023-06-07 13:50:00|173168.3|173043.3|173201.7|173076.7|173267.1|173142.1|173149|173024|768
1686146100000|2023-06-07 13:55:00|173201.9|173076.9|173214.5|173089.5|173250|173125|173187.5|173062.5|555
1686146400000|2023-06-07 14:00:00|173218.9|173093.9|173307.4|173182.4|173321.6|173196.6|173216|173091|761
1686146700000|2023-06-07 14:05:00|173307.6|173182.6|173347.8|173222.8|173356.8|173231.8|173250.3|173125.3|714
1686147000000|2023-06-07 14:10:00|173349.8|173224.8|173331.9|173206.9|173398.5|173273.5|173245.6|173150.4|779
1686147300000|2023-06-07 14:15:00|173333.1|173208.1|173313.6|173188.6|173406.4|173291.4|173261.7|173136.7|748
1686147600000|2023-06-07 14:20:00|173313.3|173188.3|173507.4|173382.4|173541.3|173416.3|173308.3|173183.3|788
1686147900000|2023-06-07 14:25:00|173507.1|173382.1|173556.2|173431.2|173595.3|173483.3|173478.5|173353.5|737
1686148200000|2023-06-07 14:30:00|173564.9|173439.9|173767.7|173642.7|173808.8|173683.8|173561.3|173436.3|769
1686148500000|2023-06-07 14:35:00|173768.2|173643.2|173739.4|173614.4|173899.1|173774.1|173737.8|173612.8|853
1686148800000|2023-06-07 14:40:00|173739.5|173614.5|173891.3|173766.3|173891.4|173766.4|173706|173581|803
1686149100000|2023-06-07 14:45:00|173891.1|173766.1|173831.4|173706.4|173924.6|173799.6|173821.9|173696.9|786
1686149400000|2023-06-07 14:50:00|173831.5|173706.5|173751.9|173626.9|173887.7|173762.7|173694.9|173569.9|691
1686149700000|2023-06-07 14:55:00|173779.2|173654.2|173789.9|173664.9|173835.5|173747.4|173726.2|173601.2|848
1686150000000|2023-06-07 15:00:00|173790|173665|173755.2|173630.2|173861.7|173743.3|173709.2|173599.4|794
1686150300000|2023-06-07 15:05:00|173755.4|173630.4|173755|173630|173840.3|173741.4|173639.4|173551.9|765
1686150600000|2023-06-07 15:10:00|173754.3|173629.3|173634.5|173584.5|173766.4|173641.4|173610.6|173560.6|624
1686150900000|2023-06-07 15:15:00|173633.6|173583.6|173694.5|173569.5|173714.1|173616.8|173598.1|173530.1|631
1686151200000|2023-06-07 15:20:00|173693.7|173568.7|173601|173551|173693.7|173585.7|173599.7|173510.7|589
1686151500000|2023-06-07 15:25:00|173601.1|173551.1|173479.9|173429.9|173607.7|173551.4|173471.4|173362.2|593
1686151800000|2023-06-07 15:30:00|173476|173426|173391.3|173266.3|173492.5|173427.5|173389.9|173264.9|610
1686152100000|2023-06-07 15:35:00|173392|173267|173394.8|173269.8|173430.2|173335.9|173323|173236.7|552
1686152400000|2023-06-07 15:40:00|173395|173270|173372.3|173247.3|173395.2|173270.2|173349.6|173224.6|693
1686152700000|2023-06-07 15:45:00|173372.9|173247.9|173435.9|173310.9|173471.4|173381|173308.3|173209.6|702
1686153000000|2023-06-07 15:50:00|173435.4|173310.4|173449.7|173324.7|173500.3|173404|173413.2|173306.1|600
1686153300000|2023-06-07 15:55:00|173451.2|173326.2|173481.2|173431.2|173557.7|173465.2|173426.8|173325.2|637
1686153600000|2023-06-07 16:00:00|173479.2|173429.2|173402.1|173277.1|173482.2|173429.2|173386.4|173261.4|711
1686153900000|2023-06-07 16:05:00|173400.9|173275.9|173396.7|173271.7|173432.6|173307.6|173338.4|173213.4|502
1686154200000|2023-06-07 16:10:00|173397.2|173272.2|173422.6|173297.6|173429.2|173344.6|173385.9|173268|469
1686154500000|2023-06-07 16:15:00|173422.2|173297.2|173365.8|173240.8|173437.9|173312.9|173356.5|173231.5|622
1686154800000|2023-06-07 16:20:00|173365.5|173240.5|173398.6|173348.6|173424.2|173348.8|173354.2|173234.5|569
1686155100000|2023-06-07 16:25:00|173399.3|173349.3|173154.5|173029.5|173427.1|173354.9|173116.7|173029.5|782
1686155400000|2023-06-07 16:30:00|173153.4|173028.4|173409.5|173284.5|173415.9|173326.3|173080.8|172994.4|703
1686155700000|2023-06-07 16:35:00|173409.6|173284.6|173439.1|173314.1|173478.2|173353.2|173355.6|173236.2|656
1686156000000|2023-06-07 16:40:00|173439.9|173314.9|173431.2|173306.2|173487|173362.3|173407.2|173302.1|532
1686156300000|2023-06-07 16:45:00|173431|173306|173432.5|173307.5|173448|173323|173380.8|173255.8|541
1686156600000|2023-06-07 16:50:00|173432.4|173307.4|173469.3|173419.3|173537.7|173434.8|173430.9|173305.9|540
1686156900000|2023-06-07 16:55:00|173468.3|173418.3|173507.3|173382.3|173537.4|173435.4|173457.2|173362.5|565
1686157200000|2023-06-07 17:00:00|173506.9|173381.9|173545.7|173420.7|173545.9|173445.7|173450.7|173369.4|557
1686157500000|2023-06-07 17:05:00|173548.1|173423.1|173652.7|173527.7|173690.4|173565.4|173509.3|173407.9|673
1686157800000|2023-06-07 17:10:00|173652.8|173527.8|173795.3|173670.3|173795.3|173670.3|173571.1|173446.1|553
1686158100000|2023-06-07 17:15:00|173795.6|173670.6|173732.8|173607.8|173829.4|173704.4|173633.2|173554.2|710
1686158400000|2023-06-07 17:20:00|173738.3|173613.3|173738.2|173613.2|173790.1|173686|173672.2|173579.4|615
1686158700000|2023-06-07 17:25:00|173723.5|173673.5|173773.6|173648.6|173829.1|173746.3|173723.5|173639.2|641
1686159000000|2023-06-07 17:30:00|173774.1|173649.1|173803.6|173678.6|173818.7|173693.7|173771.8|173646.8|599
1686159300000|2023-06-07 17:35:00|173804|173679|173788.2|173663.2|173821.7|173698.7|173748.7|173638.4|552
1686159600000|2023-06-07 17:40:00|173801.3|173676.3|173731.5|173606.5|173816.8|173691.8|173726.2|173601.2|633
1686159900000|2023-06-07 17:45:00|173729.9|173604.9|173677.9|173552.9|173730.9|173639.8|173644|173525.5|750
1686160200000|2023-06-07 17:50:00|173677.4|173552.4|173698.4|173573.4|173716.1|173591.1|173629.1|173504.1|513
1686160500000|2023-06-07 17:55:00|173699.5|173574.5|173673.3|173548.3|173700.4|173575.4|173661.1|173536.1|533
1686160800000|2023-06-07 18:00:00|173673.8|173548.8|173655.2|173605.2|173698.4|173627|173618.1|173538.9|657
1686161100000|2023-06-07 18:05:00|173655.3|173605.3|173694.7|173569.7|173738|173648.1|173654.7|173551.9|551
1686161400000|2023-06-07 18:10:00|173694.6|173569.6|173739.5|173614.5|173784.7|173659.7|173689.7|173564.7|678
1686161700000|2023-06-07 18:15:00|173739.4|173614.4|173727.9|173602.9|173739.7|173614.7|173715.9|173590.9|536
1686162000000|2023-06-07 18:20:00|173728.2|173603.2|173668.6|173543.6|173734.6|173609.6|173663.1|173538.1|651
1686162300000|2023-06-07 18:25:00|173667.7|173542.7|173611.5|173486.5|173676|173551|173599.6|173474.6|577
1686162600000|2023-06-07 18:30:00|173610.1|173485.1|173642.9|173517.9|173650|173551.2|173601.2|173480.2|511
1686162900000|2023-06-07 18:35:00|173643|173518|173603|173478|173645.6|173520.6|173583.5|173458.5|643
1686163200000|2023-06-07 18:40:00|173603.5|173478.5|173642.7|173517.7|173663.3|173570.8|173603.1|173478.1|551
1686163500000|2023-06-07 18:45:00|173642.6|173517.6|173641.9|173516.9|173647.1|173522.1|173631.8|173506.8|621
1686163800000|2023-06-07 18:50:00|173642|173517|173583.8|173458.8|173667.5|173542.5|173580.6|173455.6|576
1686164100000|2023-06-07 18:55:00|173584.2|173459.2|173531.9|173481.9|173590.1|173495.6|173531.9|173444.1|496
1686164400000|2023-06-07 19:00:00|173534|173484|173498.5|173373.5|173560.6|173484|173459.7|173369.2|546
1686164700000|2023-06-07 19:05:00|173496.8|173371.8|173583.2|173458.2|173590.5|173465.5|173473.1|173368.7|468
1686165000000|2023-06-07 19:10:00|173583.3|173458.3|173501.1|173376.1|173588.9|173479.9|173491.5|173366.5|538
1686165300000|2023-06-07 19:15:00|173501.5|173376.5|173518.4|173393.4|173570.6|173477.1|173493.3|173370.7|578
1686165600000|2023-06-07 19:20:00|173518.1|173393.1|173551.6|173426.6|173578.4|173453.4|173513.6|173388.6|561
1686165900000|2023-06-07 19:25:00|173551.3|173426.3|173553.7|173428.7|173576|173451|173537.9|173412.9|567
1686166200000|2023-06-07 19:30:00|173553.3|173428.3|173564|173439|173580.7|173455.7|173532.2|173407.2|481
1686166500000|2023-06-07 19:35:00|173564.1|173439.1|173555.3|173430.3|173564.1|173439.1|173541.7|173416.7|483
1686166800000|2023-06-07 19:40:00|173555.2|173430.2|173575.1|173450.1|173583.3|173458.3|173549.4|173424.4|505
1686167100000|2023-06-07 19:45:00|173574.8|173449.8|173567.9|173442.9|173587.8|173462.8|173566.7|173441.7|568
1686167400000|2023-06-07 19:50:00|173568.2|173443.2|173604.2|173479.2|173604.2|173479.2|173555.2|173430.2|618
1686167700000|2023-06-07 19:55:00|173614.1|173489.1|173637.4|173512.4|173655.2|173570.1|173604.3|173479.3|551
1686168000000|2023-06-07 20:00:00|173637.3|173512.3|173558.4|173433.4|173644|173519|173543.6|173418.6|660
1686168300000|2023-06-07 20:05:00|173557.5|173432.5|173726.2|173601.2|173735.1|173610.1|173557.5|173432.5|439
1686168600000|2023-06-07 20:10:00|173726.3|173601.3|173700.3|173575.3|173742.8|173617.8|173686.6|173561.6|355
1686168900000|2023-06-07 20:15:00|173700.6|173575.6|173683.6|173558.6|173713.5|173588.5|173671.2|173546.2|378
1686169200000|2023-06-07 20:20:00|173684.2|173559.2|173706.6|173581.6|173714.3|173589.3|173680.6|173555.6|276
1686169500000|2023-06-07 20:25:00|173706.7|173581.7|173751.7|173626.7|173752.1|173627.1|173706.6|173581.6|195
1686169800000|2023-06-07 20:30:00|173751.8|173626.8|173748.2|173623.2|173757.2|173632.2|173743.2|173618.2|130
1686170100000|2023-06-07 20:35:00|173748.1|173623.1|173715|173590|173748.4|173623.4|173709.7|173584.7|118
1686170400000|2023-06-07 20:40:00|173714.9|173589.9|173656.5|173531.5|173720.3|173595.3|173638.9|173513.9|440
1686170700000|2023-06-07 20:45:00|173656.2|173531.2|173684.2|173559.2|173698.9|173573.9|173654.6|173529.6|283
1686171000000|2023-06-07 20:50:00|173688.4|173563.4|173678.7|173553.7|173688.4|173563.4|173668.4|173543.4|198
1686171300000|2023-06-07 20:55:00|173678.3|173553.3|173749.9|173500.6|173754.2|173575.3|173660.8|173499.7|321
1686171600000|2023-06-07 21:00:00|173744.9|173483|173838|173528|173838|173528|173744.9|173460.2|35
1686171900000|2023-06-07 21:05:00|173839.9|173529.9|173815.5|173515.5|173839.9|173564.5|173807.3|173512.2|67
1686172200000|2023-06-07 21:10:00|173811.7|173511.3|173797.4|173487.4|173814.8|173532.3|173797.3|173487.3|54
1686172500000|2023-06-07 21:15:00|173797.2|173487.2|173767.9|173489.8|173817.4|173507.4|173720.7|173410.7|71
1686172800000|2023-06-07 21:20:00|173767.8|173489.9|173727.3|173455.3|173800.5|173502.2|173667.9|173357.9|140
1686173100000|2023-06-07 21:25:00|173727.6|173454.8|173788.2|173501.8|173802.5|173508.5|173690.4|173380.4|173
1686173400000|2023-06-07 21:30:00|173783.7|173502.1|173784.4|173474.4|173802.7|173508|173696.3|173386.3|119
1686173700000|2023-06-07 21:35:00|173784|173474|173740.7|173482.7|173786.7|173498.3|173734.2|173424.2|103
1686174000000|2023-06-07 21:40:00|173740.6|173482.9|173741|173482.7|173775.1|173483.3|173719.1|173409.1|77
1686174300000|2023-06-07 21:45:00|173745.5|173468.8|173747.5|173470.9|173754.2|173471.5|173744.5|173457.7|87
1686174600000|2023-06-07 21:50:00|173747.4|173471|173742|173490.8|173749.1|173492|173732|173458.9|138
1686174900000|2023-06-07 21:55:00|173742.3|173490.9|173698|173514.2|173749.2|173526.7|173690.9|173480.4|83
1686175200000|2023-06-07 22:00:00|173698.2|173514.1|173727.3|173602.3|173742.4|173611.4|173698.2|173499.5|276
1686175500000|2023-06-07 22:05:00|173727.2|173602.2|173724.8|173599.8|173733.6|173606.6|173719|173589.5|96
1686175800000|2023-06-07 22:10:00|173724.6|173599.6|173720.4|173595.4|173731.8|173606.8|173719.6|173591.7|97
1686176100000|2023-06-07 22:15:00|173720.5|173595.5|173723.9|173598.9|173724.8|173599.8|173718.5|173591.9|71
1686176400000|2023-06-07 22:20:00|173724|173599|173714.1|173589.1|173725.2|173600.2|173708.5|173583.5|105
1686176700000|2023-06-07 22:25:00|173714|173589|173725.2|173600.2|173728.8|173603.8|173709.1|173584.1|86
1686177000000|2023-06-07 22:30:00|173724.3|173599.3|173727.6|173602.6|173733.9|173608.9|173724.3|173599.3|107
1686177300000|2023-06-07 22:35:00|173726.7|173601.7|173755|173630|173761.7|173636.7|173717.5|173592.5|177
1686177600000|2023-06-07 22:40:00|173756.2|173631.2|173743.8|173618.8|173758.6|173633.6|173743.6|173618.6|55
1686177900000|2023-06-07 22:45:00|173743.7|173618.7|173731.9|173606.9|173745.4|173620.4|173728.5|173603.5|134
1686178200000|2023-06-07 22:50:00|173732|173607|173728.1|173603.1|173732.1|173607.1|173722.1|173597.1|73
1686178500000|2023-06-07 22:55:00|173725.7|173600.7|173719.9|173594.9|173728.9|173603.9|173714|173589|78
1686178800000|2023-06-07 23:00:00|173719.8|173594.8|173726.2|173601.2|173728|173603|173708.7|173583.7|123
1686179100000|2023-06-07 23:05:00|173724.8|173599.8|173727.5|173602.5|173731.2|173606.2|173721.7|173596.7|93
1686179400000|2023-06-07 23:10:00|173727.6|173602.6|173685.5|173560.5|173729.3|173604.3|173680.7|173555.7|87
1686179700000|2023-06-07 23:15:00|173687.2|173562.2|173704.5|173579.5|173715.1|173590.1|173687.2|173562.2|141
1686180000000|2023-06-07 23:20:00|173704.6|173579.6|173697.9|173572.9|173729|173604|173662.3|173537.3|157
1686180300000|2023-06-07 23:25:00|173699.7|173574.7|173712.5|173587.5|173718.1|173593.1|173694|173569|87
1686180600000|2023-06-07 23:30:00|173711.3|173586.3|173694.8|173569.8|173711.3|173586.3|173691.3|173566.3|173
1686180900000|2023-06-07 23:35:00|173695.1|173570.1|173684.6|173559.6|173703.6|173578.6|173682.7|173557.7|146
1686181200000|2023-06-07 23:40:00|173684.4|173559.4|173675.7|173550.7|173687|173562|173666.6|173541.6|114
1686181500000|2023-06-07 23:45:00|173675.2|173550.2|173675.3|173417.5|173680.8|173550.2|173629.7|173417.5|146
1686181800000|2023-06-07 23:50:00|173675.2|173417.3|173639.4|173514.4|173682|173529|173632.9|173408.9|199
1686182100000|2023-06-07 23:55:00|173639.2|173514.2|173649.4|173524.4|173653.7|173528.7|173635.2|173510.2|181
1686182400000|2023-06-08 00:00:00|173649.5|173524.5|173648|173523|173656.2|173531.2|173642.5|173517.5|181
1686182700000|2023-06-08 00:05:00|173648.3|173523.3|173644.6|173519.6|173653.9|173528.9|173630.7|173505.7|198
1686183000000|2023-06-08 00:10:00|173644.7|173519.7|173642.5|173517.5|173651.6|173526.6|173635.7|173510.7|156
1686183300000|2023-06-08 00:15:00|173642.6|173517.6|173643.5|173518.5|173647.1|173522.1|173642.1|173517.1|143
1686183600000|2023-06-08 00:20:00|173643.4|173518.4|173647.5|173522.5|173651.7|173526.7|173640.9|173515.9|126
1686183900000|2023-06-08 00:25:00|173647.6|173522.6|173654|173529|173654|173529|173643.8|173518.8|71
1686184200000|2023-06-08 00:30:00|173652|173527|173643|173518|173652|173527|173640.7|173515.7|145
1686184500000|2023-06-08 00:35:00|173642.6|173517.6|173648.4|173523.4|173648.4|173523.4|173642.4|173517.4|94
1686184800000|2023-06-08 00:40:00|173647.3|173522.3|173646.1|173521.1|173647.6|173522.6|173643.8|173518.8|49
1686185100000|2023-06-08 00:45:00|173646.6|173521.6|173644.3|173519.3|173650.2|173525.2|173641.1|173516.1|101
1686185400000|2023-06-08 00:50:00|173644.7|173519.7|173642.3|173517.3|173648.1|173523.1|173639.7|173514.7|148
1686185700000|2023-06-08 00:55:00|173642.8|173517.8|173610.8|173485.8|173645.7|173520.7|173593.5|173468.5|221
1686186000000|2023-06-08 01:00:00|173610.3|173485.3|173610.7|173485.7|173621.2|173496.2|173595.8|173470.8|196
1686186300000|2023-06-08 01:05:00|173610.8|173485.8|173583.2|173458.2|173610.9|173485.9|173581.1|173456.1|207
1686186600000|2023-06-08 01:10:00|173583.4|173458.4|173578.1|173453.1|173583.4|173458.4|173573.2|173448.2|167
1686186900000|2023-06-08 01:15:00|173578.2|173453.2|173591|173466|173591|173466|173569.1|173444.1|216
1686187200000|2023-06-08 01:20:00|173590.8|173465.8|173595.3|173470.3|173595.3|173470.3|173572.1|173447.1|288
1686187500000|2023-06-08 01:25:00|173595.6|173470.6|173571.6|173446.6|173595.7|173470.7|173569.3|173444.3|296
1686187800000|2023-06-08 01:30:00|173571.1|173446.1|173583.6|173458.6|173593.1|173468.1|173570.5|173445.5|366
1686188100000|2023-06-08 01:35:00|173583.2|173458.2|173587.2|173462.2|173587.7|173462.7|173573.4|173448.4|445
1686188400000|2023-06-08 01:40:00|173587.1|173462.1|173592.9|173467.9|173594.7|173469.7|173580.7|173455.7|341
1686188700000|2023-06-08 01:45:00|173593.8|173468.8|173594.5|173469.5|173596.4|173471.4|173576.1|173451.1|452
1686189000000|2023-06-08 01:50:00|173594.4|173469.4|173594.4|173469.4|173595.9|173470.9|173591|173466|159
1686189300000|2023-06-08 01:55:00|173594.5|173469.5|173589.9|173464.9|173595.1|173470.1|173570.2|173445.2|157
1686189600000|2023-06-08 02:00:00|173589.3|173464.3|173575.1|173450.1|173594.1|173469.1|173568.1|173443.1|199
1686189900000|2023-06-08 02:05:00|173574.4|173449.4|173576|173451|173582.3|173457.3|173567.7|173442.7|243
1686190200000|2023-06-08 02:10:00|173576.1|173451.1|173583.4|173458.4|173584.2|173459.2|173568.9|173443.9|331
1686190500000|2023-06-08 02:15:00|173583.7|173458.7|173593.6|173468.6|173594.6|173469.6|173582.7|173457.7|206
1686190800000|2023-06-08 02:20:00|173593.5|173468.5|173567.5|173442.5|173593.6|173468.6|173566.7|173441.7|171
1686191100000|2023-06-08 02:25:00|173566.1|173441.1|173584.6|173459.6|173585.1|173460.1|173566.1|173441.1|169
1686191400000|2023-06-08 02:30:00|173584.7|173459.7|173587.7|173462.7|173587.9|173462.9|173579.4|173454.4|428
1686191700000|2023-06-08 02:35:00|173587.6|173462.6|173593.6|173468.6|173596.4|173471.4|173584.4|173459.4|209
1686192000000|2023-06-08 02:40:00|173593.8|173468.8|173590.3|173465.3|173595.6|173470.6|173588.5|173463.5|160
1686192300000|2023-06-08 02:45:00|173590.2|173465.2|173586.4|173461.4|173595.6|173470.6|173582.2|173457.2|210
1686192600000|2023-06-08 02:50:00|173585.6|173460.6|173590.6|173465.6|173592.2|173467.2|173568.5|173443.5|162
1686192900000|2023-06-08 02:55:00|173590|173465|173588.7|173463.7|173593.3|173468.3|173579.2|173454.2|237
1686193200000|2023-06-08 03:00:00|173590.7|173465.7|173595.1|173470.1|173601.2|173476.2|173590.2|173465.2|249
1686193500000|2023-06-08 03:05:00|173595|173470|173598.6|173473.6|173599.3|173474.3|173591.8|173466.8|165
1686193800000|2023-06-08 03:10:00|173598.1|173473.1|173592.6|173467.6|173599.6|173474.6|173589.5|173464.5|279
1686194100000|2023-06-08 03:15:00|173592.7|173467.7|173597.6|173472.6|173600.7|173475.7|173591.9|173466.9|192
1686194400000|2023-06-08 03:20:00|173597.5|173472.5|173602|173477|173602|173477|173594.7|173469.7|134
1686194700000|2023-06-08 03:25:00|173602.1|173477.1|173598.4|173473.4|173604.2|173479.2|173591.5|173466.5|161
1686195000000|2023-06-08 03:30:00|173598.1|173473.1|173618.4|173493.4|173620.6|173495.6|173598.1|173473.1|320
1686195300000|2023-06-08 03:35:00|173618.8|173493.8|173615.8|173490.8|173621.7|173496.7|173605.4|173480.4|223
1686195600000|2023-06-08 03:40:00|173615.9|173490.9|173616|173491|173619.4|173494.4|173612.9|173487.9|269
1686195900000|2023-06-08 03:45:00|173616.2|173491.2|173598.2|173473.2|173618.6|173493.6|173591.6|173466.6|395
1686196200000|2023-06-08 03:50:00|173602|173477|173618.2|173493.2|173624.2|173499.2|173602|173477|457
1686196500000|2023-06-08 03:55:00|173618.1|173493.1|173619.1|173494.1|173624.1|173499.1|173618.1|173493.1|199
1686196800000|2023-06-08 04:00:00|173618.8|173493.8|173618|173493|173621.7|173496.7|173610.8|173485.8|152
1686197100000|2023-06-08 04:05:00|173617.6|173492.6|173655.4|173530.4|173658|173533|173613.8|173488.8|298
1686197400000|2023-06-08 04:10:00|173655.6|173530.6|173642.6|173517.6|173661.4|173536.4|173640|173515|375
1686197700000|2023-06-08 04:15:00|173642.7|173517.7|173646.8|173521.8|173649.8|173524.8|173642.4|173517.4|209
1686198000000|2023-06-08 04:20:00|173646.7|173521.7|173621.7|173496.7|173647.6|173522.6|173621.2|173496.2|318
1686198300000|2023-06-08 04:25:00|173621.4|173496.4|173627.8|173502.8|173635.7|173510.7|173616.1|173491.1|419
1686198600000|2023-06-08 04:30:00|173627.6|173502.6|173656.7|173531.7|173657.4|173532.4|173626.9|173501.9|313
1686198900000|2023-06-08 04:35:00|173656.8|173531.8|173669.9|173544.9|173674.9|173549.9|173646.7|173521.7|440
1686199200000|2023-06-08 04:40:00|173669.4|173544.4|173679|173554|173683.9|173558.9|173669.4|173544.4|300
1686199500000|2023-06-08 04:45:00|173679.7|173554.7|173652.6|173527.6|173680.7|173555.7|173652.6|173527.6|493
1686199800000|2023-06-08 04:50:00|173650.9|173525.9|173670.5|173545.5|173676.1|173551.1|173650|173525|444
1686200100000|2023-06-08 04:55:00|173672.3|173547.3|173655.9|173530.9|173672.6|173547.6|173647.3|173522.3|482
1686200400000|2023-06-08 05:00:00|173656|173531|173653.1|173528.1|173659.8|173534.8|173651.4|173526.4|375
1686200700000|2023-06-08 05:05:00|173652.9|173527.9|173661.1|173536.1|173662.2|173537.2|173652.1|173527.1|451
1686201000000|2023-06-08 05:10:00|173661|173536|173663.8|173538.8|173671.6|173546.6|173654.4|173529.4|420
1686201300000|2023-06-08 05:15:00|173662.8|173537.8|173651.8|173526.8|173663.9|173538.9|173651|173526|631
1686201600000|2023-06-08 05:20:00|173654.5|173529.5|173650.6|173525.6|173656.2|173531.2|173649.5|173524.5|589
1686201900000|2023-06-08 05:25:00|173650.7|173525.7|173622.1|173497.1|173659|173534|173619.1|173494.1|662
1686202200000|2023-06-08 05:30:00|173619.8|173494.8|173618.3|173493.3|173626.5|173501.5|173612.6|173487.6|746
1686202500000|2023-06-08 05:35:00|173618.4|173493.4|173618.8|173493.8|173621.6|173496.6|173584.9|173459.9|751
1686202800000|2023-06-08 05:40:00|173619|173494|173621.9|173496.9|173622.8|173497.8|173612.9|173487.9|745
1686203100000|2023-06-08 05:45:00|173622|173497|173620.8|173495.8|173623.6|173498.6|173613.5|173488.5|626
1686203400000|2023-06-08 05:50:00|173620.7|173495.7|173621.7|173496.7|173622.9|173497.9|173611.2|173486.2|726
1686203700000|2023-06-08 05:55:00|173621.8|173496.8|173585.3|173460.3|173625|173500|173564|173439|338
1686204000000|2023-06-08 06:00:00|173585.4|173460.4|173587.4|173462.4|173610.7|173485.7|173577.4|173452.4|569
1686204300000|2023-06-08 06:05:00|173587.6|173462.6|173637.3|173512.3|173718.6|173593.6|173584.6|173459.6|671
1686204600000|2023-06-08 06:10:00|173637.8|173512.8|173659.7|173534.7|173660|173535|173637.1|173512.1|608
1686204900000|2023-06-08 06:15:00|173660.9|173535.9|173614.9|173489.9|173680.9|173555.9|173552.8|173427.8|562
1686205200000|2023-06-08 06:20:00|173614.8|173489.8|173601|173476|173618.2|173493.2|173590|173465|426
1686205500000|2023-06-08 06:25:00|173600.1|173475.1|173571.4|173446.4|173601.9|173476.9|173561.3|173436.3|502
1686205800000|2023-06-08 06:30:00|173571.3|173446.3|173536.6|173411.6|173572.3|173447.3|173527.7|173402.7|553
1686206100000|2023-06-08 06:35:00|173537|173412|173506.6|173381.6|173540.3|173415.3|173505.5|173380.5|568
1686206400000|2023-06-08 06:40:00|173506.9|173381.9|173500|173375|173513.6|173388.6|173499.2|173374.2|814
1686206700000|2023-06-08 06:45:00|173500.3|173375.3|173503.4|173378.4|173509.7|173384.7|173498.6|173373.6|654
1686207000000|2023-06-08 06:50:00|173503.2|173378.2|173522.6|173397.6|173525.1|173400.1|173495.7|173370.7|463
1686207300000|2023-06-08 06:55:00|173523.3|173398.3|173552.6|173427.6|173564.7|173439.7|173521.9|173396.9|670
1686207600000|2023-06-08 07:00:00|173552.7|173427.7|173501|173376|173553.4|173428.4|173470.7|173345.7|642
1686207900000|2023-06-08 07:05:00|173502.7|173377.7|173497.3|173372.3|173502.7|173377.7|173447.6|173322.6|491
1686208200000|2023-06-08 07:10:00|173496.4|173371.4|173441.1|173316.1|173497.7|173372.7|173424.9|173299.9|414
1686208500000|2023-06-08 07:15:00|173442.4|173317.4|173495.2|173370.2|173522.1|173397.1|173430.2|173305.2|478
1686208800000|2023-06-08 07:20:00|173495.3|173370.3|173619|173494|173619|173494|173469.7|173344.7|339
1686209100000|2023-06-08 07:25:00|173619.1|173494.1|173692.5|173567.5|173700.3|173575.3|173602.7|173477.7|401
1686209400000|2023-06-08 07:30:00|173691.6|173566.6|173594.2|173469.2|173691.6|173566.6|173574|173449|578
1686209700000|2023-06-08 07:35:00|173593.8|173468.8|173503.1|173378.1|173620.4|173495.4|173503.1|173378.1|469
1686210000000|2023-06-08 07:40:00|173503.2|173378.2|173506.5|173381.5|173508.2|173383.2|173463.6|173338.6|443
1686210300000|2023-06-08 07:45:00|173511.5|173386.5|173532.2|173407.2|173538.6|173413.6|173494.2|173369.2|380
1686210600000|2023-06-08 07:50:00|173532.1|173407.1|173534.6|173409.6|173541|173416|173515.6|173390.6|512
1686210900000|2023-06-08 07:55:00|173534.8|173409.8|173524.1|173399.1|173539.5|173414.5|173503.8|173378.8|674
1686211200000|2023-06-08 08:00:00|173524.6|173399.6|173559.8|173434.8|173565.9|173440.9|173524.4|173399.4|536
1686211500000|2023-06-08 08:05:00|173560.1|173435.1|173500.2|173375.2|173568.7|173443.7|173499.5|173374.5|410
1686211800000|2023-06-08 08:10:00|173500.6|173375.6|173563.2|173438.2|173564.8|173439.8|173499.1|173374.1|731
1686212100000|2023-06-08 08:15:00|173562.9|173437.9|173506.4|173381.4|173563.3|173438.3|173501.6|173376.6|344
1686212400000|2023-06-08 08:20:00|173506.3|173381.3|173505|173380|173527.1|173402.1|173504.8|173379.8|522
1686212700000|2023-06-08 08:25:00|173505.6|173380.6|173454.4|173329.4|173507.1|173382.1|173446.7|173321.7|523
1686213000000|2023-06-08 08:30:00|173454.3|173329.3|173497.1|173372.1|173507.3|173382.3|173451.6|173326.6|477
1686213300000|2023-06-08 08:35:00|173497.2|173372.2|173528.2|173403.2|173530.4|173405.4|173496.6|173371.6|575
1686213600000|2023-06-08 08:40:00|173526.7|173401.7|173490.4|173365.4|173530.3|173405.3|173486.7|173361.7|395
1686213900000|2023-06-08 08:45:00|173490.3|173365.3|173564|173439|173568.9|173443.9|173490.3|173365.3|454
1686214200000|2023-06-08 08:50:00|173563.9|173438.9|173562.2|173437.2|173587.4|173462.4|173551.6|173426.6|400
1686214500000|2023-06-08 08:55:00|173562.4|173437.4|173506.9|173381.9|173562.8|173437.8|173500.3|173375.3|455
1686214800000|2023-06-08 09:00:00|173505.5|173380.5|173564.8|173439.8|173566|173441|173503.2|173378.2|369
1686215100000|2023-06-08 09:05:00|173564.9|173439.9|173606.4|173481.4|173616.2|173491.2|173564.8|173439.8|407
1686215400000|2023-06-08 09:10:00|173607.2|173482.2|173592.5|173467.5|173610.6|173485.6|173559.5|173434.5|440
1686215700000|2023-06-08 09:15:00|173592.6|173467.6|173535.5|173410.5|173604.1|173479.1|173534.6|173409.6|402
1686216000000|2023-06-08 09:20:00|173535.6|173410.6|173511.4|173386.4|173545.9|173420.9|173504.3|173379.3|665
1686216300000|2023-06-08 09:25:00|173511|173386|173513.8|173388.8|173538.5|173413.5|173508.1|173383.1|635
1686216600000|2023-06-08 09:30:00|173513.4|173388.4|173509.4|173384.4|173536.9|173411.9|173503.5|173378.5|738
1686216900000|2023-06-08 09:35:00|173509.5|173384.5|173506|173381|173517.4|173392.4|173486.6|173361.6|471
1686217200000|2023-06-08 09:40:00|173505.9|173380.9|173510.8|173385.8|173513.9|173388.9|173498.2|173373.2|509
1686217500000|2023-06-08 09:45:00|173510.7|173385.7|173537.9|173412.9|173541.7|173416.7|173504.8|173379.8|488
1686217800000|2023-06-08 09:50:00|173538.4|173413.4|173517.8|173392.8|173540.7|173415.7|173507.7|173382.7|474
1686218100000|2023-06-08 09:55:00|173518.1|173393.1|173502.3|173377.3|173521.1|173396.1|173484.8|173359.8|513
1686218400000|2023-06-08 10:00:00|173500.3|173375.3|173510.2|173385.2|173513.2|173388.2|173493|173368|492
1686218700000|2023-06-08 10:05:00|173509.4|173384.4|173521.2|173396.2|173532.3|173407.3|173504.4|173379.4|453
1686219000000|2023-06-08 10:10:00|173521.6|173396.6|173532.4|173407.4|173538.7|173413.7|173511.1|173386.1|576
1686219300000|2023-06-08 10:15:00|173532|173407|173524.1|173399.1|173536|173411|173498.8|173373.8|552
1686219600000|2023-06-08 10:20:00|173524.4|173399.4|173451.1|173326.1|173527.9|173402.9|173451|173326|400
1686219900000|2023-06-08 10:25:00|173450.3|173325.3|173534.8|173409.8|173543.9|173418.9|173448|173323|288
1686220200000|2023-06-08 10:30:00|173533.8|173408.8|173497.1|173372.1|173540|173415|173496|173371|487
1686220500000|2023-06-08 10:35:00|173496|173371|173507.1|173382.1|173533.2|173408.2|173476.1|173351.1|585
1686220800000|2023-06-08 10:40:00|173507.2|173382.2|173484.1|173359.1|173509.2|173384.2|173461.9|173336.9|460
1686221100000|2023-06-08 10:45:00|173484.2|173359.2|173482.2|173357.2|173516.5|173391.5|173470.2|173345.2|526
1686221400000|2023-06-08 10:50:00|173482.1|173357.1|173472.4|173347.4|173501.9|173376.9|173448.3|173323.3|502
1686221700000|2023-06-08 10:55:00|173473.3|173348.3|173514.5|173389.5|173518.5|173393.5|173469.4|173344.4|655
1686222000000|2023-06-08 11:00:00|173513.2|173388.2|173454|173329|173513.2|173388.2|173432.9|173307.9|670
1686222300000|2023-06-08 11:05:00|173450.4|173325.4|173489|173364|173501.4|173376.4|173439.7|173314.7|386
1686222600000|2023-06-08 11:10:00|173488.7|173363.7|173448.6|173323.6|173497.7|173372.7|173442.6|173317.6|476
1686222900000|2023-06-08 11:15:00|173448.7|173323.7|173438.6|173313.6|173449|173324|173435.3|173310.3|262
1686223200000|2023-06-08 11:20:00|173438.7|173313.7|173407.7|173282.7|173441|173316|173407.6|173282.6|621
1686223500000|2023-06-08 11:25:00|173408.3|173283.3|173412.9|173287.9|173439.1|173314.1|173403.5|173278.5|506
1686223800000|2023-06-08 11:30:00|173413.1|173288.1|173574|173449|173577.7|173452.7|173396.8|173271.8|510
1686224100000|2023-06-08 11:35:00|173574.3|173449.3|173563.1|173438.1|173607.9|173482.9|173561.8|173436.8|429
1686224400000|2023-06-08 11:40:00|173563.2|173438.2|173532.8|173407.8|173565.6|173440.6|173521.8|173396.8|483
1686224700000|2023-06-08 11:45:00|173532.9|173407.9|173538.8|173413.8|173540.3|173415.3|173505|173380|378
1686225000000|2023-06-08 11:50:00|173539|173414|173541.8|173416.8|173598.3|173473.3|173522.9|173397.9|501
1686225300000|2023-06-08 11:55:00|173541.1|173416.1|173445.2|173320.2|173631.2|173506.2|173439.1|173314.1|703
1686225600000|2023-06-08 12:00:00|173445.1|173320.1|173448.8|173323.8|173454.4|173329.4|173366.3|173241.3|627
1686225900000|2023-06-08 12:05:00|173449.6|173324.6|173469|173344|173535.8|173410.8|173448.6|173323.6|509
1686226200000|2023-06-08 12:10:00|173469.3|173344.3|173655.5|173530.5|173664.2|173539.2|173467.2|173342.2|503
1686226500000|2023-06-08 12:15:00|173655.9|173530.9|173556.9|173431.9|173660.2|173535.2|173555.2|173430.2|422
1686226800000|2023-06-08 12:20:00|173557|173432|173564.4|173439.4|173625.4|173500.4|173551.4|173426.4|406
1686227100000|2023-06-08 12:25:00|173564|173439|173722.2|173456.3|173732.4|173591.6|173501.9|173376.9|564
1686227400000|2023-06-08 12:30:00|173721.2|173455.1|173749.3|173624.3|173752|173627|173519.3|173394.3|800
1686227700000|2023-06-08 12:35:00|173748.3|173623.3|173574.9|173449.9|173748.3|173623.3|173530.7|173405.7|667
1686228000000|2023-06-08 12:40:00|173574.8|173449.8|173722.1|173597.1|173751.9|173626.9|173571.1|173446.1|678
1686228300000|2023-06-08 12:45:00|173722.2|173597.2|173711.7|173586.7|173767.3|173642.3|173681.6|173556.6|597
1686228600000|2023-06-08 12:50:00|173728.6|173603.6|173672|173547|173750.2|173625.2|173642.5|173517.5|606
1686228900000|2023-06-08 12:55:00|173674|173549|173661.6|173536.6|173680.9|173555.9|173581.5|173456.5|529
1686229200000|2023-06-08 13:00:00|173666.8|173541.8|173859.3|173734.3|173902.7|173777.7|173666.1|173541.1|709
1686229500000|2023-06-08 13:05:00|173859.7|173734.7|173856.8|173731.8|173878.5|173753.5|173788.4|173663.4|624
1686229800000|2023-06-08 13:10:00|173856.7|173731.7|173993.4|173868.4|174011.9|173886.9|173827.9|173702.9|608
1686230100000|2023-06-08 13:15:00|173992.1|173867.1|173876|173751|174060.6|173935.6|173856.4|173731.4|596
1686230400000|2023-06-08 13:20:00|173875|173750|173738.9|173613.9|173951.2|173826.2|173717.7|173592.7|612
1686230700000|2023-06-08 13:25:00|173738.7|173613.7|173757.8|173632.8|173775.5|173650.5|173680|173555|559
1686231000000|2023-06-08 13:30:00|173754.4|173629.4|173714.8|173589.8|173766.9|173641.9|173714.4|173589.4|657
1686231300000|2023-06-08 13:35:00|173714.7|173589.7|173805.1|173680.1|173810.4|173685.4|173708.6|173583.6|714
1686231600000|2023-06-08 13:40:00|173804.9|173679.9|173889.3|173764.3|173930.6|173805.6|173760|173635|694
1686231900000|2023-06-08 13:45:00|173889.7|173764.7|174222.8|174097.8|174263|174138|173889.3|173764.3|805
1686232200000|2023-06-08 13:50:00|174231.6|174106.6|174153.2|174028.2|174248.4|174123.4|174060.7|173935.7|627
1686232500000|2023-06-08 13:55:00|174153.3|174028.3|173995.1|173870.1|174169.4|174044.4|173919.1|173794.1|675
1686232800000|2023-06-08 14:00:00|173995|173870|173938.2|173813.2|174125.3|174000.3|173936.9|173811.9|683
1686233100000|2023-06-08 14:05:00|173938.1|173813.1|173972.2|173847.2|174021.4|173922.7|173814.7|173725.8|765
1686233400000|2023-06-08 14:10:00|173971.7|173846.7|173910.4|173785.4|173992.4|173867.4|173909.9|173784.9|577
1686233700000|2023-06-08 14:15:00|173910.5|173785.5|173887.6|173762.6|173969.8|173844.8|173849.1|173724.1|672
1686234000000|2023-06-08 14:20:00|173887.7|173762.7|173781.7|173656.7|173894.9|173769.9|173739.1|173651.7|526
1686234300000|2023-06-08 14:25:00|173792.2|173667.2|173818.3|173693.3|173885.8|173770.2|173773.4|173667.2|612
1686234600000|2023-06-08 14:30:00|173816.8|173691.8|173977.7|173852.7|173997.8|173872.8|173774.4|173677.8|704
1686234900000|2023-06-08 14:35:00|173976.7|173851.7|174043.8|173918.8|174119.7|173994.7|173926.9|173801.9|666
1686235200000|2023-06-08 14:40:00|174043.9|173918.9|174171.2|174046.2|174196.7|174071.7|174043.4|173918.4|686
1686235500000|2023-06-08 14:45:00|174172.6|174047.6|174119.2|173994.2|174250.2|174125.2|174098.6|173973.6|677
1686235800000|2023-06-08 14:50:00|174119.4|173994.4|174218.5|174093.5|174281.3|174156.3|174099.6|173974.6|549
1686236100000|2023-06-08 14:55:00|174238.7|174113.7|174346|174221|174398.2|174294.3|174207.1|174111.1|776
1686236400000|2023-06-08 15:00:00|174345.7|174220.7|174429.5|174304.5|174462.6|174337.6|174304.7|174216.1|654
1686236700000|2023-06-08 15:05:00|174429.3|174304.3|174321.8|174196.8|174430.6|174305.6|174297.7|174172.7|456
1686237000000|2023-06-08 15:10:00|174321.9|174196.9|174397.5|174272.5|174447.6|174345.6|174318.2|174193.2|475
1686237300000|2023-06-08 15:15:00|174398.2|174273.2|174265.5|174215.5|174398.4|174273.4|174258.1|174177.1|489
1686237600000|2023-06-08 15:20:00|174266.2|174216.2|174238.3|174113.3|174285.1|174216.5|174195.4|174110.3|407
1686237900000|2023-06-08 15:25:00|174238.4|174113.4|174175.2|174050.2|174240|174115|174136.9|174011.9|496
1686238200000|2023-06-08 15:30:00|174175|174050|174329|174204|174329.9|174204.9|174156|174031|524
1686238500000|2023-06-08 15:35:00|174329.1|174204.1|174333.4|174208.4|174365.7|174240.7|174322.1|174197.1|407
1686238800000|2023-06-08 15:40:00|174333|174208|174410.5|174285.5|174502.2|174377.2|174329.1|174204.1|595
1686239100000|2023-06-08 15:45:00|174410.4|174285.4|174290.3|174240.3|174434.8|174309.8|174289.9|174227.7|557
1686239400000|2023-06-08 15:50:00|174290.1|174240.1|174206.1|174081.1|174328.4|174244.3|174143.6|174018.6|540
1686239700000|2023-06-08 15:55:00|174207.7|174082.7|174208.4|174083.4|174269.5|174151.5|174190.1|174079.4|482
1686240000000|2023-06-08 16:00:00|174209|174084|174177|174052|174239.2|174114.2|174177|174052|474
1686240300000|2023-06-08 16:05:00|174176.9|174051.9|174140.2|174015.2|174210.3|174085.3|174139.8|174014.8|338
1686240600000|2023-06-08 16:10:00|174140.3|174015.3|174114.6|173989.6|174198.2|174073.2|174073.5|173963.1|506
1686240900000|2023-06-08 16:15:00|174113.8|173988.8|174101.6|173976.6|174125.1|174000.1|174040.4|173915.4|561
1686241200000|2023-06-08 16:20:00|174100.9|173975.9|174060.1|173935.1|174103|173989.8|174002.8|173924.8|527
1686241500000|2023-06-08 16:25:00|174060.4|173935.4|174019.6|173894.6|174063.4|173981.1|173983.6|173894.6|662
1686241800000|2023-06-08 16:30:00|174020.1|173895.1|174023.5|173973.5|174106.1|173981.1|174007.9|173882.9|461
1686242100000|2023-06-08 16:35:00|174033.8|173983.8|174143|174018|174144.7|174056.4|174033.8|173940|320
1686242400000|2023-06-08 16:40:00|174142.9|174017.9|174036.7|173911.7|174145.6|174020.6|174029.1|173904.1|359
1686242700000|2023-06-08 16:45:00|174036.2|173911.2|174051.9|173926.9|174111.9|173998|174035.2|173910.2|512
1686243000000|2023-06-08 16:50:00|174051.5|173926.5|173991.1|173866.1|174052.2|173927.2|173949.4|173852.7|448
1686243300000|2023-06-08 16:55:00|173990.1|173865.1|173949|173899|173993|173910.4|173947.7|173853.6|508
1686243600000|2023-06-08 17:00:00|173948.5|173898.5|173980.8|173855.8|174004|173919.6|173914.6|173841.7|571
1686243900000|2023-06-08 17:05:00|173980.9|173855.9|173978.5|173853.5|173987.1|173862.1|173956.4|173831.4|404
1686244200000|2023-06-08 17:10:00|173977.9|173852.9|173899.1|173774.1|173979.2|173854.2|173884.3|173759.3|454
1686244500000|2023-06-08 17:15:00|173899|173774|173955.2|173830.2|173975|173850|173899|173774|443
1686244800000|2023-06-08 17:20:00|173955.1|173830.1|173963.6|173838.6|173987.7|173862.7|173955.1|173830.1|584
1686245100000|2023-06-08 17:25:00|173963.4|173838.4|173904.5|173779.5|173963.6|173838.6|173866.4|173771.4|454
1686245400000|2023-06-08 17:30:00|173904.7|173779.7|173880.1|173830.1|173966.1|173877|173878.2|173771.1|548
1686245700000|2023-06-08 17:35:00|173880.4|173830.4|173958.4|173833.4|173975.1|173850.1|173877.6|173788.7|566
1686246000000|2023-06-08 17:40:00|173958.8|173833.8|173956.5|173831.5|173968.3|173843.3|173951.2|173826.2|503
1686246300000|2023-06-08 17:45:00|173956.8|173831.8|174062.1|173937.1|174070.6|173946.1|173946.7|173831.5|488
1686246600000|2023-06-08 17:50:00|174062.2|173937.2|174064.9|173939.9|174067.6|173942.6|174045.1|173920.1|385
1686246900000|2023-06-08 17:55:00|174065.1|173940.1|174094.6|173969.6|174104.1|174004.9|174020.7|173939.7|431
1686247200000|2023-06-08 18:00:00|174094.5|173969.5|174093.2|173968.2|174155.5|174030.5|174092.3|173967.3|653
1686247500000|2023-06-08 18:05:00|174093.3|173968.3|174074.4|173949.4|174101.2|173976.2|174052.7|173927.7|531
1686247800000|2023-06-08 18:10:00|174074.9|173949.9|174046.6|173921.6|174093.5|173968.5|174041.6|173916.6|584
1686248100000|2023-06-08 18:15:00|174046.8|173921.8|174058.9|173933.9|174074|173949|174042.4|173917.4|448
1686248400000|2023-06-08 18:20:00|174059|173934|174059.5|173934.5|174062.4|173937.4|174052.5|173927.5|618
1686248700000|2023-06-08 18:25:00|174059.3|173934.3|174018.8|173893.8|174061|173936|174011|173886|654
1686249000000|2023-06-08 18:30:00|174016.9|173891.9|173992.1|173867.1|174016.9|173891.9|173963.2|173838.2|560
1686249300000|2023-06-08 18:35:00|173992|173867|173996.7|173871.7|174005.5|173880.5|173967.5|173842.5|627
1686249600000|2023-06-08 18:40:00|173993.2|173868.2|173928.9|173803.9|173998.6|173873.6|173922.4|173797.4|372
1686249900000|2023-06-08 18:45:00|173929|173804|173924.1|173799.1|173959.9|173834.9|173922.9|173797.9|454
1686250200000|2023-06-08 18:50:00|173924.7|173799.7|173964.4|173839.4|173964.6|173839.6|173924|173799|582
1686250500000|2023-06-08 18:55:00|173965.1|173840.1|173982.2|173932.2|174026.6|173932.8|173900.8|173809.1|614
1686250800000|2023-06-08 19:00:00|173978.6|173928.6|174052.6|173927.6|174053.4|173963|173964.4|173876.2|403
1686251100000|2023-06-08 19:05:00|174052.4|173927.4|173972.5|173847.5|174057.7|173932.7|173972.5|173847.5|417
1686251400000|2023-06-08 19:10:00|173972|173847|173941.9|173816.9|173993.2|173868.2|173927.5|173802.5|635
1686251700000|2023-06-08 19:15:00|173942.1|173817.1|173941.7|173816.7|173961.8|173875.4|173886.1|173779.8|591
1686252000000|2023-06-08 19:20:00|173941.3|173816.3|173921.8|173796.8|173957.2|173866.2|173870.5|173781.6|419
1686252300000|2023-06-08 19:25:00|173921.9|173796.9|173928.5|173803.5|173964.2|173844.4|173877.9|173792.5|466
1686252600000|2023-06-08 19:30:00|173926.6|173801.6|173903.7|173778.7|173939.9|173839|173876.4|173764.6|530
1686252900000|2023-06-08 19:35:00|173903.6|173778.6|173927.4|173802.4|173934|173809|173895.6|173770.6|372
1686253200000|2023-06-08 19:40:00|173924.8|173799.8|173914.9|173789.9|173929.5|173804.5|173896.1|173771.1|294
1686253500000|2023-06-08 19:45:00|173914.6|173789.6|173906.6|173781.6|173946.9|173821.9|173840.1|173750.4|444
1686253800000|2023-06-08 19:50:00|173906.9|173781.9|173870.2|173820.2|173929.6|173820.2|173868.4|173773.1|411
1686254100000|2023-06-08 19:55:00|173869|173819|173982.1|173857.1|173998.8|173922.3|173854.5|173779|417
1686254400000|2023-06-08 20:00:00|173982.4|173857.4|173975.8|173850.8|173994.8|173869.8|173961.5|173836.5|434
1686254700000|2023-06-08 20:05:00|173975.7|173850.7|173951.7|173826.7|173976.2|173851.2|173883.8|173758.8|287
1686255000000|2023-06-08 20:10:00|173952.3|173827.3|173951.6|173826.6|173952.3|173827.3|173932.5|173807.5|396
1686255300000|2023-06-08 20:15:00|173951.5|173826.5|173974.4|173849.4|173978.2|173890.8|173921.6|173815|232
1686255600000|2023-06-08 20:20:00|173976.2|173851.2|173967.9|173842.9|173980.7|173893|173939.9|173828.6|221
1686255900000|2023-06-08 20:25:00|173967.5|173842.5|173914.3|173789.3|173967.7|173842.7|173903.6|173778.6|275
1686256200000|2023-06-08 20:30:00|173913.1|173788.1|173932.5|173807.5|173940.8|173815.8|173911.4|173786.4|229
1686256500000|2023-06-08 20:35:00|173932.6|173807.6|173928|173803|173938.7|173813.7|173927.4|173802.4|219
1686256800000|2023-06-08 20:40:00|173927.9|173802.9|173899.6|173774.6|173938.4|173813.4|173898.1|173773.1|207
1686257100000|2023-06-08 20:45:00|173899.9|173774.9|173890.5|173765.5|173901|173776|173863.9|173738.9|180
1686257400000|2023-06-08 20:50:00|173891|173766|173843.4|173718.4|173895.1|173770.1|173838.9|173713.9|114
1686257700000|2023-06-08 20:55:00|173846.2|173721.2|173900.2|173693.6|173901.2|173737.9|173837.9|173693.6|344
1686258000000|2023-06-08 21:00:00|173945|173635|173969.5|173659.5|173969.5|173659.5|173901.9|173591.9|33
1686258300000|2023-06-08 21:05:00|173969.7|173659.7|173968.8|173668.7|173969.7|173669.3|173948.4|173652.4|65
1686258600000|2023-06-08 21:10:00|173968.7|173668.5|173976.6|173666.6|173990|173680|173968.4|173665.5|49
1686258900000|2023-06-08 21:15:00|173971.4|173667.6|173949|173687.6|173971.5|173704.4|173927.2|173666.1|21
1686259200000|2023-06-08 21:20:00|173949.1|173687.5|173982.6|173672.6|173982.7|173693.5|173936.7|173626.7|49
1686259500000|2023-06-08 21:25:00|173982.7|173672.7|173882.8|173572.8|173982.8|173672.8|173824|173514|149
1686259800000|2023-06-08 21:30:00|173883|173573|173833.8|173523.8|173883|173573|173824.1|173514.1|437
1686260100000|2023-06-08 21:35:00|173833.7|173523.7|173936.9|173643.2|173938.8|173655.6|173832.1|173522.1|262
1686260400000|2023-06-08 21:40:00|173931.6|173651.6|173935.1|173641.9|173936.8|173651.6|173928.9|173627.7|38
1686260700000|2023-06-08 21:45:00|173955.3|173645.3|173941.9|173631.9|173955.3|173645.3|173929.4|173619.4|254
1686261000000|2023-06-08 21:50:00|173929.2|173635.7|173927.9|173619.9|173934.1|173635.7|173921.8|173614.9|150
1686261300000|2023-06-08 21:55:00|173927.7|173617.7|173880.7|173632.8|173932.2|173676.5|173844.8|173608.3|136
1686261600000|2023-06-08 22:00:00|173880.6|173632.7|173863.3|173738.3|173893.3|173741.3|173859.2|173631|307
1686261900000|2023-06-08 22:05:00|173863.2|173738.2|173870.5|173745.5|173871|173745.5|173861.3|173736.3|94
1686262200000|2023-06-08 22:10:00|173870.6|173745.6|173865.2|173740.2|173871.2|173746.2|173862.6|173737.6|67
1686262500000|2023-06-08 22:15:00|173865.6|173740.6|173868.9|173743.9|173872.3|173747.3|173864.6|173739.6|68
1686262800000|2023-06-08 22:20:00|173870.8|173745.8|173873|173748|173876.6|173751.6|173866|173741|60
1686263100000|2023-06-08 22:25:00|173873.8|173748.8|173906.6|173781.6|173906.6|173781.6|173873.8|173748.8|78
1686263400000|2023-06-08 22:30:00|173906.4|173781.4|173894|173769|173906.4|173781.4|173873|173748|85
1686263700000|2023-06-08 22:35:00|173894.2|173769.2|173900.1|173775.1|173905.8|173780.8|173887.1|173762.1|91
1686264000000|2023-06-08 22:40:00|173901.6|173776.6|173904.4|173779.4|173909.7|173784.7|173898.5|173773.5|53
1686264300000|2023-06-08 22:45:00|173900.8|173775.8|173898.8|173773.8|173913.7|173788.7|173897.9|173772.9|65
1686264600000|2023-06-08 22:50:00|173898.7|173773.7|173903|173778|173904.6|173779.6|173898.6|173773.6|43
1686264900000|2023-06-08 22:55:00|173903.2|173778.2|173902.9|173777.9|173905.2|173780.2|173900.8|173775.8|66
1686265200000|2023-06-08 23:00:00|173903.3|173778.3|173901.9|173776.9|173917.7|173792.7|173898.7|173773.7|126
1686265500000|2023-06-08 23:05:00|173901.5|173776.5|173899.8|173774.8|173903.4|173778.4|173899|173774|58
1686265800000|2023-06-08 23:10:00|173899.9|173774.9|173905.1|173780.1|173905.1|173780.1|173898.7|173773.7|52
1686266100000|2023-06-08 23:15:00|173905|173780|173916.7|173791.7|173933.9|173808.9|173902.5|173777.5|63
1686266400000|2023-06-08 23:20:00|173916.5|173791.5|173911.1|173786.1|173920.1|173795.1|173909.3|173784.3|76
1686266700000|2023-06-08 23:25:00|173911.3|173786.3|173927.5|173802.5|173932.3|173807.3|173910.5|173785.5|47
1686267000000|2023-06-08 23:30:00|173928.7|173803.7|173924.7|173799.7|173932.6|173807.6|173915.7|173790.7|84
1686267300000|2023-06-08 23:35:00|173924.9|173799.9|173916|173791|173928.2|173803.2|173914.3|173789.3|87
1686267600000|2023-06-08 23:40:00|173915.9|173790.9|173896.1|173771.1|173917.8|173792.8|173896.1|173771.1|72
1686267900000|2023-06-08 23:45:00|173910.5|173785.5|173915.1|173790.1|173918.1|173793.1|173895|173770|110
1686268200000|2023-06-08 23:50:00|173917.3|173792.3|173923.5|173798.5|173926.8|173801.8|173914.3|173789.3|176
1686268500000|2023-06-08 23:55:00|173921.7|173796.7|173920.9|173795.9|173939.9|173814.9|173917.8|173792.8|141
1686268800000|2023-06-09 00:00:00|173921.1|173796.1|173905.9|173780.9|173921.1|173796.1|173888.7|173763.7|279
1686269100000|2023-06-09 00:05:00|173907.3|173782.3|173905|173780|173917.9|173792.9|173901.1|173776.1|186
1686269400000|2023-06-09 00:10:00|173904.9|173779.9|173904.3|173779.3|173906|173781|173895.7|173770.7|192
1686269700000|2023-06-09 00:15:00|173902.5|173777.5|173937.1|173812.1|173937.7|173812.7|173901.8|173776.8|242
1686270000000|2023-06-09 00:20:00|173937.2|173812.2|173908.8|173783.8|173937.2|173812.2|173905|173780|357
1686270300000|2023-06-09 00:25:00|173909.1|173784.1|173908.4|173783.4|173925.4|173800.4|173906.7|173781.7|184
1686270600000|2023-06-09 00:30:00|173908.1|173783.1|173905.7|173780.7|173919|173794|173905.6|173780.6|232
1686270900000|2023-06-09 00:35:00|173905.8|173780.8|173901.7|173776.7|173910.1|173785.1|173900.9|173775.9|190
1686271200000|2023-06-09 00:40:00|173901.6|173776.6|173929.4|173804.4|173931.7|173806.7|173899.4|173774.4|302
1686271500000|2023-06-09 00:45:00|173930|173805|173926.4|173801.4|173932.1|173807.1|173918.4|173793.4|220
1686271800000|2023-06-09 00:50:00|173926.3|173801.3|173934|173809|173938.1|173813.1|173920.3|173795.3|398
1686272100000|2023-06-09 00:55:00|173934.2|173809.2|173931.8|173806.8|173936.1|173811.1|173930|173805|233
1686272400000|2023-06-09 01:00:00|173931.5|173806.5|173950.8|173825.8|173954.9|173829.9|173927.9|173802.9|245
1686272700000|2023-06-09 01:05:00|173951.7|173826.7|173951.2|173826.2|173953.4|173828.4|173943.1|173818.1|185
1686273000000|2023-06-09 01:10:00|173950.4|173825.4|173923.5|173798.5|173950.4|173825.4|173921.4|173796.4|283
1686273300000|2023-06-09 01:15:00|173923.6|173798.6|173928.2|173803.2|173930.5|173805.5|173918.9|173793.9|145
1686273600000|2023-06-09 01:20:00|173927.7|173802.7|173926|173801|173931.4|173806.4|173922.3|173797.3|137
1686273900000|2023-06-09 01:25:00|173925.9|173800.9|173927|173802|173930.1|173805.1|173921.7|173796.7|197
1686274200000|2023-06-09 01:30:00|173927.1|173802.1|173922.1|173797.1|173930.6|173805.6|173917.2|173792.2|408
1686274500000|2023-06-09 01:35:00|173922.3|173797.3|173898.3|173773.3|173922.3|173797.3|173893.6|173768.6|327
1686274800000|2023-06-09 01:40:00|173898.2|173773.2|173899.9|173774.9|173906.3|173781.3|173895.5|173770.5|296
1686275100000|2023-06-09 01:45:00|173898.8|173773.8|173897.2|173772.2|173924.8|173799.8|173897|173772|175
1686275400000|2023-06-09 01:50:00|173897.1|173772.1|173903|173778|173904.9|173779.9|173894|173769|187
1686275700000|2023-06-09 01:55:00|173902.9|173777.9|173902.2|173777.2|173927.9|173802.9|173901.3|173776.3|220
1686276000000|2023-06-09 02:00:00|173901.7|173776.7|173931.1|173806.1|173931.8|173806.8|173896.7|173771.7|254
1686276300000|2023-06-09 02:05:00|173930.9|173805.9|173925.7|173800.7|173931.5|173806.5|173914.7|173789.7|347
1686276600000|2023-06-09 02:10:00|173925.9|173800.9|173931.5|173806.5|173931.8|173806.8|173917.2|173792.2|371
1686276900000|2023-06-09 02:15:00|173932.7|173807.7|173926.7|173801.7|173934.5|173809.5|173918.8|173793.8|260
1686277200000|2023-06-09 02:20:00|173926.8|173801.8|173931|173806|173937|173812|173926.7|173801.7|192
1686277500000|2023-06-09 02:25:00|173931.8|173806.8|173930.8|173805.8|173933.6|173808.6|173920.1|173795.1|236
1686277800000|2023-06-09 02:30:00|173930.5|173805.5|173923.5|173798.5|173933.8|173808.8|173910.6|173785.6|354
1686278100000|2023-06-09 02:35:00|173923.4|173798.4|173917.8|173792.8|173923.9|173798.9|173914.2|173789.2|370
1686278400000|2023-06-09 02:40:00|173918|173793|173925.5|173800.5|173934.5|173809.5|173916.2|173791.2|367
1686278700000|2023-06-09 02:45:00|173925.6|173800.6|173925.5|173800.5|173934.3|173809.3|173918.4|173793.4|254
1686279000000|2023-06-09 02:50:00|173925.6|173800.6|173922.5|173797.5|173929.5|173804.5|173918.2|173793.2|209
1686279300000|2023-06-09 02:55:00|173923.1|173798.1|173924|173799|173925.8|173800.8|173915.1|173790.1|127
1686279600000|2023-06-09 03:00:00|173924.4|173799.4|173899.8|173774.8|173925.1|173800.1|173895.2|173770.2|204
1686279900000|2023-06-09 03:05:00|173899.7|173774.7|173900.2|173775.2|173902.4|173777.4|173894.2|173769.2|106
1686280200000|2023-06-09 03:10:00|173900.9|173775.9|173923.7|173798.7|173925.6|173800.6|173900.9|173775.9|203
1686280500000|2023-06-09 03:15:00|173923.8|173798.8|173923.4|173798.4|173925.4|173800.4|173919.3|173794.3|159
1686280800000|2023-06-09 03:20:00|173923.6|173798.6|173903.7|173778.7|173931.4|173806.4|173901.5|173776.5|228
1686281100000|2023-06-09 03:25:00|173903.9|173778.9|173890.7|173765.7|173914.2|173789.2|173890|173765|402
1686281400000|2023-06-09 03:30:00|173890.1|173765.1|173895.4|173770.4|173902.4|173777.4|173889.2|173764.2|256
1686281700000|2023-06-09 03:35:00|173895|173770|173899.5|173774.5|173904.9|173779.9|173892.2|173767.2|214
1686282000000|2023-06-09 03:40:00|173900.3|173775.3|173898|173773|173901.7|173776.7|173888.1|173763.1|229
1686282300000|2023-06-09 03:45:00|173898.3|173773.3|173879.6|173754.6|173901|173776|173869.6|173744.6|316
1686282600000|2023-06-09 03:50:00|173879.3|173754.3|173898.4|173773.4|173899.9|173774.9|173869.7|173744.7|342
1686282900000|2023-06-09 03:55:00|173897.7|173772.7|173890.7|173765.7|173897.7|173772.7|173888.4|173763.4|169
1686283200000|2023-06-09 04:00:00|173891|173766|173903.3|173778.3|173903.5|173778.5|173890.7|173765.7|305
1686283500000|2023-06-09 04:05:00|173903.5|173778.5|173912.7|173787.7|173913.2|173788.2|173897.6|173772.6|198
1686283800000|2023-06-09 04:10:00|173913.2|173788.2|173921|173796|173928.1|173803.1|173905.6|173780.6|463
1686284100000|2023-06-09 04:15:00|173920.8|173795.8|173925.8|173800.8|173928.3|173803.3|173914.4|173789.4|480
1686284400000|2023-06-09 04:20:00|173926|173801|173927.7|173802.7|173929|173804|173922.3|173797.3|345
1686284700000|2023-06-09 04:25:00|173928.2|173803.2|173903.5|173778.5|173928.4|173803.4|173901.6|173776.6|418
1686285000000|2023-06-09 04:30:00|173903.8|173778.8|173925.5|173800.5|173926.3|173801.3|173902.3|173777.3|483
1686285300000|2023-06-09 04:35:00|173925.8|173800.8|173927.7|173802.7|173931.1|173806.1|173917.5|173792.5|273
1686285600000|2023-06-09 04:40:00|173927.2|173802.2|173930.3|173805.3|173935.2|173810.2|173927.1|173802.1|291
1686285900000|2023-06-09 04:45:00|173930.2|173805.2|173932.3|173807.3|173934.1|173809.1|173925.4|173800.4|285
1686286200000|2023-06-09 04:50:00|173932.6|173807.6|173914|173789|173935.5|173810.5|173908.6|173783.6|338
1686286500000|2023-06-09 04:55:00|173914.1|173789.1|173919.5|173794.5|173922.4|173797.4|173914.1|173789.1|397
1686286800000|2023-06-09 05:00:00|173919.3|173794.3|173873|173748|173924.4|173799.4|173870|173745|228
1686287100000|2023-06-09 05:05:00|173873.5|173748.5|173873.3|173748.3|173877|173752|173869.8|173744.8|248
1686287400000|2023-06-09 05:10:00|173872.7|173747.7|173874.2|173749.2|173875.2|173750.2|173870.6|173745.6|364
1686287700000|2023-06-09 05:15:00|173874.3|173749.3|173880|173755|173882.9|173757.9|173872|173747|514
1686288000000|2023-06-09 05:20:00|173879.4|173754.4|173896|173771|173898.1|173773.1|173872.8|173747.8|402
1686288300000|2023-06-09 05:25:00|173896.2|173771.2|173897.3|173772.3|173902|173777|173894.9|173769.9|551
1686288600000|2023-06-09 05:30:00|173897.5|173772.5|173899.4|173774.4|173901.7|173776.7|173892.9|173767.9|581
1686288900000|2023-06-09 05:35:00|173899.5|173774.5|173874.7|173749.7|173900.2|173775.2|173871.9|173746.9|350
1686289200000|2023-06-09 05:40:00|173874.4|173749.4|173839.9|173714.9|173874.6|173749.6|173839.7|173714.7|614
1686289500000|2023-06-09 05:45:00|173840.1|173715.1|173838.9|173713.9|173840.6|173715.6|173816.1|173691.1|383
1686289800000|2023-06-09 05:50:00|173839.1|173714.1|173839.3|173714.3|173839.9|173714.9|173803.2|173678.2|545
1686290100000|2023-06-09 05:55:00|173839.5|173714.5|173814.9|173689.9|173845.3|173720.3|173808.8|173683.8|418
1686290400000|2023-06-09 06:00:00|173810.5|173685.5|173809.7|173684.7|173850.1|173725.1|173806|173681|513
1686290700000|2023-06-09 06:05:00|173811.3|173686.3|173771.8|173646.8|173836.4|173711.4|173751.9|173626.9|345
1686291000000|2023-06-09 06:10:00|173771.7|173646.7|173681.4|173556.4|173774.3|173649.3|173681|173556|383
1686291300000|2023-06-09 06:15:00|173680.5|173555.5|173628.9|173503.9|173680.7|173555.7|173620.5|173495.5|366
1686291600000|2023-06-09 06:20:00|173628.7|173503.7|173657.8|173532.8|173663.4|173538.4|173622.1|173497.1|401
1686291900000|2023-06-09 06:25:00|173657.1|173532.1|173647.3|173522.3|173657.1|173532.1|173625.9|173500.9|410
1686292200000|2023-06-09 06:30:00|173646.7|173521.7|173639.8|173514.8|173663.1|173538.1|173630.5|173505.5|405
1686292500000|2023-06-09 06:35:00|173639.6|173514.6|173660.9|173535.9|173661.6|173536.6|173624.5|173499.5|459
1686292800000|2023-06-09 06:40:00|173660.7|173535.7|173632|173507|173663.2|173538.2|173631.3|173506.3|362
1686293100000|2023-06-09 06:45:00|173632.1|173507.1|173613.2|173488.2|173664.7|173539.7|173610|173485|349
1686293400000|2023-06-09 06:50:00|173613.1|173488.1|173601.7|173476.7|173613.2|173488.2|173588.9|173463.9|324
1686293700000|2023-06-09 06:55:00|173601.6|173476.6|173604.1|173479.1|173628.4|173503.4|173597.6|173472.6|394
1686294000000|2023-06-09 07:00:00|173600.7|173475.7|173662.7|173537.7|173696.5|173571.5|173588.7|173463.7|450
1686294300000|2023-06-09 07:05:00|173661.6|173536.6|173565|173440|173661.6|173536.6|173564.8|173439.8|468
1686294600000|2023-06-09 07:10:00|173565.4|173440.4|173591.6|173466.6|173613.6|173488.6|173556.5|173431.5|407
1686294900000|2023-06-09 07:15:00|173592.4|173467.4|173789.4|173664.4|173789.4|173664.4|173591.3|173466.3|448
1686295200000|2023-06-09 07:20:00|173791.3|173666.3|173885|173760|173886.8|173761.8|173787.7|173662.7|255
1686295500000|2023-06-09 07:25:00|173882.4|173757.4|173776.8|173651.8|173904.8|173779.8|173772.4|173647.4|415
1686295800000|2023-06-09 07:30:00|173775.3|173650.3|173791.4|173666.4|173854.2|173729.2|173774.7|173649.7|457
1686296100000|2023-06-09 07:35:00|173790.1|173665.1|173748.7|173623.7|173825.9|173700.9|173746.9|173621.9|353
1686296400000|2023-06-09 07:40:00|173748.8|173623.8|173796.5|173671.5|173855.8|173730.8|173748.5|173623.5|498
1686296700000|2023-06-09 07:45:00|173796.6|173671.6|173858.5|173733.5|173858.5|173733.5|173787.5|173662.5|460
1686297000000|2023-06-09 07:50:00|173860.7|173735.7|173828.1|173703.1|173887.3|173762.3|173818.4|173693.4|518
1686297300000|2023-06-09 07:55:00|173826.5|173701.5|173800.3|173675.3|173847.5|173722.5|173791.6|173666.6|399
1686297600000|2023-06-09 08:00:00|173799.9|173674.9|173828.9|173703.9|173868.4|173743.4|173799.9|173674.9|505
1686297900000|2023-06-09 08:05:00|173828.7|173703.7|173827.5|173702.5|173856.2|173731.2|173794.9|173669.9|450
1686298200000|2023-06-09 08:10:00|173827.4|173702.4|173786.3|173661.3|173847|173722|173785.9|173660.9|474
1686298500000|2023-06-09 08:15:00|173789.5|173664.5|173772.5|173647.5|173812.5|173687.5|173771.4|173646.4|453
1686298800000|2023-06-09 08:20:00|173772.4|173647.4|173802.4|173677.4|173804.3|173679.3|173765.6|173640.6|412
1686299100000|2023-06-09 08:25:00|173802.9|173677.9|173707.7|173582.7|173804.7|173679.7|173705.2|173580.2|454
1686299400000|2023-06-09 08:30:00|173708.5|173583.5|173707.5|173582.5|173718.1|173593.1|173706.3|173581.3|326
1686299700000|2023-06-09 08:35:00|173707.3|173582.3|173758.3|173633.3|173771.7|173646.7|173705.5|173580.5|508
1686300000000|2023-06-09 08:40:00|173758.2|173633.2|173744.6|173619.6|173769.2|173644.2|173733.5|173608.5|377
1686300300000|2023-06-09 08:45:00|173744.7|173619.7|173715.1|173590.1|173767.3|173642.3|173715.1|173590.1|400
1686300600000|2023-06-09 08:50:00|173715.2|173590.2|173767.2|173642.2|173769.1|173644.1|173704|173579|441
1686300900000|2023-06-09 08:55:00|173767.3|173642.3|173762.4|173637.4|173776.6|173651.6|173734.6|173609.6|409
1686301200000|2023-06-09 09:00:00|173761.8|173636.8|173818.7|173693.7|173837|173712|173757.4|173632.4|415
1686301500000|2023-06-09 09:05:00|173818.8|173693.8|173814.9|173689.9|173849|173724|173812.8|173687.8|353
1686301800000|2023-06-09 09:10:00|173814.8|173689.8|173777.4|173652.4|173815.3|173690.3|173776.1|173651.1|360
1686302100000|2023-06-09 09:15:00|173777.3|173652.3|173752.5|173627.5|173783.8|173658.8|173746.8|173621.8|280
1686302400000|2023-06-09 09:20:00|173752.8|173627.8|173801.1|173676.1|173806.4|173681.4|173752.1|173627.1|346
1686302700000|2023-06-09 09:25:00|173801.2|173676.2|173775.6|173650.6|173812.1|173687.1|173768.3|173643.3|359
1686303000000|2023-06-09 09:30:00|173775.7|173650.7|173869.4|173744.4|173870.6|173745.6|173765.3|173640.3|448
1686303300000|2023-06-09 09:35:00|173868.4|173743.4|173839.3|173714.3|173890.2|173765.2|173823|173698|353
1686303600000|2023-06-09 09:40:00|173839.1|173714.1|173856.5|173731.5|173865.5|173740.5|173839|173714|396
1686303900000|2023-06-09 09:45:00|173856.3|173731.3|173753.6|173628.6|173860.8|173735.8|173727.2|173602.2|358
1686304200000|2023-06-09 09:50:00|173753.5|173628.5|173815|173690|173845.6|173720.6|173750.4|173625.4|409
1686304500000|2023-06-09 09:55:00|173815.3|173690.3|173842.6|173717.6|173865.4|173740.4|173815.3|173690.3|406
1686304800000|2023-06-09 10:00:00|173842.5|173717.5|173831.5|173706.5|173842.6|173717.6|173776.5|173651.5|506
1686305100000|2023-06-09 10:05:00|173832.3|173707.3|173757.3|173632.3|173838.9|173713.9|173740.5|173615.5|384
1686305400000|2023-06-09 10:10:00|173757.2|173632.2|173749.5|173624.5|173788.3|173663.3|173739.8|173614.8|295
1686305700000|2023-06-09 10:15:00|173749.4|173624.4|173727.7|173602.7|173754.7|173629.7|173714.8|173589.8|357
1686306000000|2023-06-09 10:20:00|173728.8|173603.8|173718.5|173593.5|173752.4|173627.4|173718.5|173593.5|434
1686306300000|2023-06-09 10:25:00|173718.4|173593.4|173772.8|173647.8|173773.1|173648.1|173707|173582|404
1686306600000|2023-06-09 10:30:00|173773.1|173648.1|173775.9|173650.9|173803.9|173678.9|173753.2|173628.2|373
1686306900000|2023-06-09 10:35:00|173775.8|173650.8|173809.8|173684.8|173818.2|173693.2|173775.8|173650.8|358
1686307200000|2023-06-09 10:40:00|173809.5|173684.5|173721.4|173596.4|173810|173685|173710.7|173585.7|452
1686307500000|2023-06-09 10:45:00|173721.5|173596.5|173745.7|173620.7|173755.6|173630.6|173679.2|173554.2|424
1686307800000|2023-06-09 10:50:00|173746.5|173621.5|173708.2|173583.2|173747.2|173622.2|173703.2|173578.2|375
1686308100000|2023-06-09 10:55:00|173707.9|173582.9|173769.6|173644.6|173816|173691|173707.9|173582.9|432
1686308400000|2023-06-09 11:00:00|173770|173645|173757.8|173632.8|173781.8|173656.8|173744.4|173619.4|390
1686308700000|2023-06-09 11:05:00|173758.4|173633.4|173783.9|173658.9|173793|173668|173755.8|173630.8|383
1686309000000|2023-06-09 11:10:00|173783.7|173658.7|173691|173566|173787.2|173662.2|173687.6|173562.6|424
1686309300000|2023-06-09 11:15:00|173691.1|173566.1|173725.2|173600.2|173756.5|173631.5|173690.3|173565.3|409
1686309600000|2023-06-09 11:20:00|173725.4|173600.4|173664.8|173539.8|173731.9|173606.9|173654.9|173529.9|528
1686309900000|2023-06-09 11:25:00|173664.7|173539.7|173650.1|173525.1|173665.8|173540.8|173616.6|173491.6|387
1686310200000|2023-06-09 11:30:00|173650.2|173525.2|173784.9|173659.9|173788.7|173663.7|173646|173521|449
1686310500000|2023-06-09 11:35:00|173783.8|173658.8|173811.6|173686.6|173851.8|173726.8|173778.9|173653.9|467
1686310800000|2023-06-09 11:40:00|173811.7|173686.7|173806.1|173681.1|173820.9|173695.9|173788.5|173663.5|293
1686311100000|2023-06-09 11:45:00|173806.2|173681.2|173748.5|173623.5|173819.5|173694.5|173724.6|173599.6|415
1686311400000|2023-06-09 11:50:00|173748.6|173623.6|173725.4|173600.4|173798.4|173673.4|173724.7|173599.7|399
1686311700000|2023-06-09 11:55:00|173726.4|173601.4|173804.4|173679.4|173804.4|173679.4|173723.7|173598.7|500
1686312000000|2023-06-09 12:00:00|173804.7|173679.7|173816|173691|173826.2|173701.2|173742.9|173617.9|562
1686312300000|2023-06-09 12:05:00|173815.9|173690.9|173863.5|173738.5|173907.7|173782.7|173806.7|173681.7|546
1686312600000|2023-06-09 12:10:00|173863.4|173738.4|173872.1|173747.1|173905.4|173780.4|173819.8|173694.8|537
1686312900000|2023-06-09 12:15:00|173872.3|173747.3|173835.2|173710.2|173876.3|173751.3|173804.8|173679.8|468
1686313200000|2023-06-09 12:20:00|173835.3|173710.3|173769.7|173644.7|173841.9|173716.9|173715.7|173590.7|489
1686313500000|2023-06-09 12:25:00|173769.6|173644.6|173664.7|173539.7|173772.2|173647.2|173616.5|173491.5|386
1686313800000|2023-06-09 12:30:00|173662.1|173537.1|173541.3|173416.3|173662.1|173537.1|173492.6|173367.6|619
1686314100000|2023-06-09 12:35:00|173540.1|173415.1|173474|173349|173540.1|173415.1|173431.2|173306.2|642
1686314400000|2023-06-09 12:40:00|173474.4|173349.4|173450.3|173325.3|173476.7|173351.7|173411.4|173286.4|555
1686314700000|2023-06-09 12:45:00|173450.4|173325.4|173473.3|173348.3|173519.4|173394.4|173435.6|173310.6|617
1686315000000|2023-06-09 12:50:00|173473.2|173348.2|173508.6|173383.6|173530.4|173405.4|173442.9|173317.9|583
1686315300000|2023-06-09 12:55:00|173508.7|173383.7|173383.2|173258.2|173531.1|173406.1|173381.8|173256.8|561
1686315600000|2023-06-09 13:00:00|173380.3|173255.3|173377.6|173252.6|173421.5|173309.3|173324.1|173229.2|573
1686315900000|2023-06-09 13:05:00|173376.9|173251.9|173201.5|173076.5|173380.9|173279.6|173176.2|173051.2|629
1686316200000|2023-06-09 13:10:00|173199.8|173074.8|173159.1|173109.1|173221|173110.1|173154.1|173029.1|587
1686316500000|2023-06-09 13:15:00|173191.3|173066.3|173226.9|173101.9|173243|173118|173173.6|173048.6|525
1686316800000|2023-06-09 13:20:00|173239.2|173114.2|173233|173108|173255.9|173130.9|173199.6|173074.6|476
1686317100000|2023-06-09 13:25:00|173232.9|173107.9|173205.6|173080.6|173293.7|173168.7|173205|173080|556
1686317400000|2023-06-09 13:30:00|173202.3|173077.3|173127.5|173077.5|173225.8|173111.3|173124.6|173042.7|592
1686317700000|2023-06-09 13:35:00|173127.4|173077.4|173146|173021|173184|173090.5|173110.8|173017.5|678
1686318000000|2023-06-09 13:40:00|173146.1|173021.1|173111.3|172986.3|173161.4|173036.4|173105.7|172980.7|747
1686318300000|2023-06-09 13:45:00|173110.7|172985.7|173016.3|172966.3|173112|173001|173013|172930.6|582
1686318600000|2023-06-09 13:50:00|173015.1|172965.1|172932.9|172882.9|173071|172975.7|172915.6|172804.4|637
1686318900000|2023-06-09 13:55:00|172935.3|172885.3|172988.9|172938.9|173076.4|172951.4|172931.7|172852|558
1686319200000|2023-06-09 14:00:00|172986.6|172936.6|172977.6|172852.6|173055.7|172961.6|172960.9|172851.3|601
1686319500000|2023-06-09 14:05:00|172978.2|172853.2|173116.7|172991.7|173118.5|173029.5|172955.6|172835.3|539
1686319800000|2023-06-09 14:10:00|173116.8|172991.8|173184.7|173059.7|173224.5|173112.2|173111.6|172986.6|612
1686320100000|2023-06-09 14:15:00|173184.6|173059.6|173237.8|173112.8|173271.8|173150.1|173131.4|173041.4|555
1686320400000|2023-06-09 14:20:00|173237.9|173112.9|173247.8|173122.8|173250.2|173130.8|173173.3|173048.3|465
1686320700000|2023-06-09 14:25:00|173247.5|173122.5|173190.4|173065.4|173265|173140|173159.1|173034.1|592
1686321000000|2023-06-09 14:30:00|173189.4|173064.4|173144.4|173019.4|173189.4|173064.4|173083.6|172958.6|626
1686321300000|2023-06-09 14:35:00|173143.9|173018.9|173189.2|173064.2|173211.7|173112|173109.2|172984.2|633
1686321600000|2023-06-09 14:40:00|173189.1|173064.1|173186.9|173061.9|173249.1|173157.9|173182.4|173057.4|631
1686321900000|2023-06-09 14:45:00|173185|173060|173194.1|173069.1|173217.5|173124.7|173166.2|173058|587
1686322200000|2023-06-09 14:50:00|173193.3|173068.3|173180.9|173055.9|173228.8|173103.8|173172|173047|605
1686322500000|2023-06-09 14:55:00|173192|173067|173350.8|173225.8|173393.4|173268.4|173187.8|173062.8|737
1686322800000|2023-06-09 15:00:00|173352.1|173227.1|173433.5|173308.5|173442.5|173360|173315.2|173224.5|640
1686323100000|2023-06-09 15:05:00|173433.6|173308.6|173290.6|173165.6|173434.4|173309.4|173260.6|173161.5|554
1686323400000|2023-06-09 15:10:00|173290.5|173165.5|173216.8|173091.8|173291.7|173166.7|173215.4|173090.4|324
1686323700000|2023-06-09 15:15:00|173216.9|173091.9|173126.2|173001.2|173224.5|173099.5|173126.2|173001.2|415
1686324000000|2023-06-09 15:20:00|173126.1|173001.1|173163|173038|173172|173077|173095.8|172970.8|537
1686324300000|2023-06-09 15:25:00|173164|173039|173229.8|173104.8|173229.9|173128|173147.3|173022.3|551
1686324600000|2023-06-09 15:30:00|173229.7|173104.7|173191.5|173066.5|173283|173175.3|173187|173062|611
1686324900000|2023-06-09 15:35:00|173191.4|173066.4|173052.4|172927.4|173197.4|173072.4|173045.1|172920.1|567
1686325200000|2023-06-09 15:40:00|173052.3|172927.3|173141.5|173016.5|173145.7|173051.5|172963.9|172878.3|577
1686325500000|2023-06-09 15:45:00|173141.2|173016.2|173164.7|173039.7|173180|173091.9|173095.7|173000.9|527
1686325800000|2023-06-09 15:50:00|173164.6|173039.6|173052.3|172927.3|173171.3|173046.3|173035.4|172920.9|560
1686326100000|2023-06-09 15:55:00|173054.6|172929.6|173016.7|172891.7|173055.1|172930.1|172951.5|172826.5|592
1686326400000|2023-06-09 16:00:00|173017.6|172892.6|173041|172916|173143.3|173018.3|173015.2|172890.2|606
1686326700000|2023-06-09 16:05:00|173041.4|172916.4|172940.6|172815.6|173043.7|172918.7|172940|172815|480
1686327000000|2023-06-09 16:10:00|172940.7|172815.7|172873.5|172748.5|172958.3|172833.3|172852|172727|368
1686327300000|2023-06-09 16:15:00|172873.2|172748.2|172871.4|172746.4|172897.1|172772.1|172841.7|172716.7|479
1686327600000|2023-06-09 16:20:00|172871.5|172746.5|172804.3|172679.3|172871.6|172782.5|172767.7|172668.8|378
1686327900000|2023-06-09 16:25:00|172805.7|172680.7|172807.2|172682.2|172844.4|172719.4|172804.1|172679.1|546
1686328200000|2023-06-09 16:30:00|172807.1|172682.1|172794.8|172669.8|172834.4|172709.4|172794.3|172669.3|425
1686328500000|2023-06-09 16:35:00|172786.4|172661.4|172904.6|172779.6|172919.5|172794.5|172776.7|172651.7|553
1686328800000|2023-06-09 16:40:00|172904.7|172779.7|172927.5|172802.5|172966.7|172841.7|172903.5|172778.5|607
1686329100000|2023-06-09 16:45:00|172926.6|172801.6|172897.9|172772.9|172984.2|172859.2|172897.6|172772.6|405
1686329400000|2023-06-09 16:50:00|172897.7|172772.7|172921|172796|172921|172796|172864.8|172739.8|507
1686329700000|2023-06-09 16:55:00|172922|172797|172829.8|172704.8|172933.1|172854.3|172799.4|172703.2|520
1686330000000|2023-06-09 17:00:00|172829.1|172704.1|172854.4|172729.4|172880.2|172755.2|172829.1|172704.1|596
1686330300000|2023-06-09 17:05:00|172855.5|172730.5|172805.5|172680.5|172875.7|172788.5|172765.4|172677.8|494
1686330600000|2023-06-09 17:10:00|172805|172680|172710.6|172585.6|172809.6|172684.6|172708.7|172583.7|537
1686330900000|2023-06-09 17:15:00|172710.7|172585.7|172733.6|172608.6|172783.7|172658.7|172694.1|172569.1|437
1686331200000|2023-06-09 17:20:00|172733.3|172608.3|172752.6|172627.6|172783.8|172658.8|172733.2|172608.2|390
1686331500000|2023-06-09 17:25:00|172753|172628|172839.4|172714.4|172858.2|172733.2|172748.5|172623.5|451
1686331800000|2023-06-09 17:30:00|172840.4|172715.4|172836.8|172711.8|172869.5|172744.5|172805.9|172680.9|333
1686332100000|2023-06-09 17:35:00|172836.7|172711.7|172712.8|172587.8|172836.7|172711.7|172706.4|172581.4|511
1686332400000|2023-06-09 17:40:00|172712.7|172587.7|172761.6|172636.6|172764.6|172639.6|172679.6|172554.6|439
1686332700000|2023-06-09 17:45:00|172761.2|172636.2|172688.1|172563.1|172761.2|172636.2|172678|172553|386
1686333000000|2023-06-09 17:50:00|172688.2|172563.2|172717.4|172592.4|172722.4|172629.7|172675.2|172557.5|448
1686333300000|2023-06-09 17:55:00|172718.1|172593.1|172716.8|172591.8|172778.6|172656.9|172687.3|172562.3|471
1686333600000|2023-06-09 18:00:00|172714.8|172589.8|172773.2|172648.2|172773.9|172648.9|172690|172565|577
1686333900000|2023-06-09 18:05:00|172773.3|172648.3|172745.8|172620.8|172775.2|172709.5|172738.9|172613.9|355
1686334200000|2023-06-09 18:10:00|172745.9|172620.9|172682|172557|172747.5|172622.5|172653|172552.1|480
1686334500000|2023-06-09 18:15:00|172682.2|172557.2|172633.7|172583.7|172725|172600|172626.4|172541.7|478
1686334800000|2023-06-09 18:20:00|172633.6|172583.6|172692.3|172567.3|172715.4|172621.7|172620.2|172561.3|336
1686335100000|2023-06-09 18:25:00|172692.2|172567.2|172717|172592|172725.9|172621.9|172654.9|172565.3|445
1686335400000|2023-06-09 18:30:00|172717.6|172592.6|172782.7|172732.7|172827.5|172749.1|172710.8|172589.9|560
1686335700000|2023-06-09 18:35:00|172782.9|172732.9|172813.9|172688.9|172814.3|172733.6|172766.4|172641.4|586
1686336000000|2023-06-09 18:40:00|172813.8|172688.8|172770.6|172645.6|172851.7|172749.5|172763.6|172638.6|513
1686336300000|2023-06-09 18:45:00|172770.5|172645.5|172834.9|172709.9|172850.9|172725.9|172757|172632|494
1686336600000|2023-06-09 18:50:00|172834.8|172709.8|172812.3|172687.3|172835.9|172710.9|172767.4|172642.4|620
1686336900000|2023-06-09 18:55:00|172812.2|172687.2|172765|172640|172814.7|172718.3|172760.3|172635.3|587
1686337200000|2023-06-09 19:00:00|172762.5|172637.5|172732.8|172607.8|172776.4|172651.4|172718.8|172593.8|607
1686337500000|2023-06-09 19:05:00|172732.7|172607.7|172758|172633|172786.7|172661.7|172715.6|172590.6|699
1686337800000|2023-06-09 19:10:00|172758.1|172633.1|172756|172631|172799.1|172674.1|172715.7|172590.7|609
1686338100000|2023-06-09 19:15:00|172756.1|172631.1|172721.9|172596.9|172784.4|172659.4|172695.9|172570.9|670
1686338400000|2023-06-09 19:20:00|172721.8|172596.8|172731.5|172606.5|172753.4|172628.4|172713.9|172588.9|625
1686338700000|2023-06-09 19:25:00|172730.8|172605.8|172761.5|172636.5|172774.5|172649.5|172730.8|172605.8|525
1686339000000|2023-06-09 19:30:00|172762|172637|172751.3|172626.3|172775.1|172653.6|172701.9|172616.2|477
1686339300000|2023-06-09 19:35:00|172751.2|172626.2|172722|172597|172758.5|172633.5|172716.5|172591.5|592
1686339600000|2023-06-09 19:40:00|172722.1|172597.1|172728.9|172603.9|172740.4|172615.4|172712.8|172587.8|561
1686339900000|2023-06-09 19:45:00|172729|172604|172730.3|172605.3|172742|172617|172723.8|172598.8|425
1686340200000|2023-06-09 19:50:00|172730.9|172605.9|172751.8|172626.8|172764.6|172639.6|172716.9|172591.9|489
1686340500000|2023-06-09 19:55:00|172752.4|172627.4|172790.4|172665.4|172790.4|172665.4|172733.1|172608.1|590
1686340800000|2023-06-09 20:00:00|172793.3|172668.3|172775.4|172650.4|172803.2|172678.2|172770.1|172645.1|642
1686341100000|2023-06-09 20:05:00|172775|172650|172815.6|172690.6|172818.4|172693.4|172773.1|172648.1|502
1686341400000|2023-06-09 20:10:00|172815.3|172690.3|172815.1|172690.1|172819.3|172694.3|172807.7|172682.7|454
1686341700000|2023-06-09 20:15:00|172815.2|172690.2|172850.2|172725.2|172851.3|172726.3|172814|172689|262
1686342000000|2023-06-09 20:20:00|172850.5|172725.5|172820.2|172695.2|172850.5|172725.5|172819.7|172694.7|356
1686342300000|2023-06-09 20:25:00|172820.3|172695.3|172824.1|172699.1|172836.4|172711.4|172805.3|172680.3|319
1686342600000|2023-06-09 20:30:00|172824.4|172699.4|172845.9|172720.9|172846.3|172721.3|172819.1|172694.1|430
1686342900000|2023-06-09 20:35:00|172846.1|172721.1|172828|172703|172847.5|172722.5|172820.6|172695.6|456
1686343200000|2023-06-09 20:40:00|172827|172702|172826.9|172701.9|172832.4|172707.4|172826.8|172701.8|302
1686343500000|2023-06-09 20:45:00|172841.1|172716.1|173021.2|172896.2|173047.4|172922.4|172840.5|172715.5|547
1686343800000|2023-06-09 20:50:00|173024.6|172899.6|172997.6|172718.4|173041.7|172916.7|172853|172703.7|375
1686344100000|2023-06-09 20:55:00|173000.6|172727.6|173026.5|172716.5|173049.5|172786.4|172900.7|172679.7|321
1686513600000|2023-06-11 20:00:00|173305.3|172950.3|173225.7|172870.7|173305.3|172950.3|173225.7|172870.7|3
1686513900000|2023-06-11 20:05:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|1
1686515400000|2023-06-11 20:30:00|173225.7|172870.7|173225.7|172870.7|173225.7|172870.7|173225.7|172870.7|1
1686516000000|2023-06-11 20:40:00|173305.3|172950.3|173234.3|172879.3|173305.3|172950.3|173234.3|172879.3|2
1686516300000|2023-06-11 20:45:00|173258.7|172903.7|173258.7|172903.7|173258.7|172903.7|173258.7|172903.7|1
1686516600000|2023-06-11 20:50:00|173217.5|172862.5|173217.5|172862.5|173305.3|172950.3|173217.5|172862.5|3
1686516900000|2023-06-11 20:55:00|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|173305.3|172950.3|1
1686517200000|2023-06-11 21:00:00|173137.3|172782.3|173010.6|172690|173137.3|172782.3|173010.6|172690|3
1686517500000|2023-06-11 21:05:00|172991.2|172637.4|173065.3|172755.3|173085.3|172755.3|172989.6|172634.6|14
1686517800000|2023-06-11 21:10:00|173089.3|172779.3|173177.6|172867.6|173236.6|172926.6|172927.1|172655.1|84
1686518100000|2023-06-11 21:15:00|173166.6|172856.6|173198.9|172888.9|173236.6|172926.6|173166.6|172856.6|29
1686518400000|2023-06-11 21:20:00|173236.6|172926.6|173236.6|172926.6|173236.6|172926.6|173198.9|172888.9|11
1686518700000|2023-06-11 21:25:00|173198.9|172888.9|173201.7|172891.7|173259.8|172949.8|173187.1|172877.1|17
1686519000000|2023-06-11 21:30:00|173209.7|172899.7|173236.6|172926.6|173236.6|172926.6|173176|172866|26
1686519300000|2023-06-11 21:35:00|173190.6|172880.6|173189.5|172879.5|173236.6|172926.6|173189.5|172879.5|12
1686519600000|2023-06-11 21:40:00|173231.7|172921.7|173236.6|172926.6|173236.6|172926.6|173188.8|172878.8|14
1686519900000|2023-06-11 21:45:00|173190.6|172880.6|173190.6|172880.6|173236.6|172926.6|173190.6|172880.6|11
1686520200000|2023-06-11 21:50:00|173236.6|172926.6|173236.6|172926.6|173236.6|172926.6|173175.6|172865.6|17
1686520500000|2023-06-11 21:55:00|173190.6|172880.6|173211.1|172901.1|173236.6|172926.6|173190.6|172880.6|16
1686520800000|2023-06-11 22:00:00|173209.7|172899.7|173033.7|172788.3|173209.7|172899.7|172978.1|172737.9|414
1686521100000|2023-06-11 22:05:00|173033.6|172788.4|172989.8|172781.3|173039.4|172843.5|172963.7|172764.2|127
1686521400000|2023-06-11 22:10:00|172975.8|172793.1|172989.6|172818.5|173033.8|172835.8|172956.6|172760.7|194
1686521700000|2023-06-11 22:15:00|172974.8|172834.9|172946.2|172771.3|173005.9|172838.4|172944.1|172769.7|220
1686522000000|2023-06-11 22:20:00|172946.3|172771.2|172927.8|172802.8|172948.7|172805.6|172919.7|172754.5|115
1686522300000|2023-06-11 22:25:00|172929.7|172804.7|172921|172772.5|172937.2|172805.9|172914.5|172761.2|94
1686522600000|2023-06-11 22:30:00|172921.2|172793.8|172923.2|172793.6|172955.8|172797|172885.1|172758.7|185
1686522900000|2023-06-11 22:35:00|172925.4|172800.4|172938.7|172813.7|172956.4|172820|172925.4|172800.4|161
1686523200000|2023-06-11 22:40:00|172941.3|172815.6|172952.5|172827.5|172961.9|172828.1|172940.5|172803.5|127
1686523500000|2023-06-11 22:45:00|172947.4|172822.4|172914.3|172789.3|172954.3|172829.3|172913.9|172788.9|81
1686523800000|2023-06-11 22:50:00|172914.4|172789.4|172921.9|172796.9|172923.6|172798.6|172913.6|172778.9|105
1686524100000|2023-06-11 22:55:00|172922.6|172797.6|172965.4|172840.4|172965.4|172840.4|172915.8|172789.7|105
1686524400000|2023-06-11 23:00:00|172965.3|172840.3|172905.7|172780.7|172992.4|172867.4|172903.7|172778.7|191
1686524700000|2023-06-11 23:05:00|172906.5|172781.5|172870.8|172745.8|172907.7|172782.7|172860.3|172735.3|134
1686525000000|2023-06-11 23:10:00|172869.9|172744.9|172866.8|172741.8|172871.5|172746.5|172855.8|172730.8|85
1686525300000|2023-06-11 23:15:00|172864.8|172739.8|172864.9|172739.9|172870.8|172745.8|172854.7|172729.7|68
1686525600000|2023-06-11 23:20:00|172865.5|172740.5|172867.1|172742.1|172878.5|172753.5|172864.5|172739.5|81
1686525900000|2023-06-11 23:25:00|172865.9|172740.9|172894.9|172769.9|172909.2|172784.2|172865.9|172740.9|87
1686526200000|2023-06-11 23:30:00|172899|172774|172898.4|172773.4|172904|172779|172894.2|172769.2|90
1686526500000|2023-06-11 23:35:00|172898.8|172773.8|172908|172783|172910.7|172785.7|172896.6|172771.6|66
1686526800000|2023-06-11 23:40:00|172910.7|172785.7|172918.3|172793.3|172918.8|172793.8|172900.6|172775.6|94
1686527100000|2023-06-11 23:45:00|172916.7|172791.7|172923.5|172798.5|172931.2|172806.2|172915|172790|83
1686527400000|2023-06-11 23:50:00|172927.7|172802.7|172917.1|172792.1|172930.1|172805.1|172914.4|172789.4|108
1686527700000|2023-06-11 23:55:00|172917.2|172792.2|172909.3|172784.3|172926.8|172801.8|172909.2|172784.2|203
1686528000000|2023-06-12 00:00:00|172907.6|172782.6|172932.3|172807.3|172939.3|172814.3|172906.8|172781.8|294
1686528300000|2023-06-12 00:05:00|172932.5|172807.5|172962.2|172837.2|172965.1|172840.1|172930.1|172805.1|195
1686528600000|2023-06-12 00:10:00|172962.1|172837.1|172956.2|172831.2|172993.5|172868.5|172956.2|172831.2|266
1686528900000|2023-06-12 00:15:00|172957.8|172832.8|172932.6|172807.6|172964.7|172839.7|172930.3|172805.3|185
1686529200000|2023-06-12 00:20:00|172934.9|172809.9|172945.8|172820.8|172969.3|172844.3|172932.7|172807.7|149
1686529500000|2023-06-12 00:25:00|172945.6|172820.6|172958.5|172833.5|172961.6|172836.6|172945.1|172820.1|105
1686529800000|2023-06-12 00:30:00|172958.8|172833.8|172936.4|172811.4|172988|172863|172936.3|172811.3|328
1686530100000|2023-06-12 00:35:00|172936.2|172811.2|172935.4|172810.4|172950.4|172825.4|172931.5|172806.5|194
1686530400000|2023-06-12 00:40:00|172935.5|172810.5|172930.6|172805.6|172937.1|172812.1|172918.3|172793.3|185
1686530700000|2023-06-12 00:45:00|172930.7|172805.7|172938.2|172813.2|172945.8|172820.8|172927.2|172802.2|270
1686531000000|2023-06-12 00:50:00|172938.3|172813.3|172984|172859|172986.4|172861.4|172937.6|172812.6|273
1686531300000|2023-06-12 00:55:00|172985.2|172860.2|173001.4|172876.4|173009.8|172884.8|172965.8|172840.8|493
1686531600000|2023-06-12 01:00:00|173000.6|172875.6|173071.4|172946.4|173076.4|172951.4|173000.3|172875.3|315
1686531900000|2023-06-12 01:05:00|173071.3|172946.3|173025.7|172900.7|173071.8|172946.8|173025.7|172900.7|217
1686532200000|2023-06-12 01:10:00|173026.5|172901.5|173026.5|172901.5|173030.5|172905.5|173024|172899|131
1686532500000|2023-06-12 01:15:00|173026.4|172901.4|173027.9|172902.9|173054.7|172929.7|173008.2|172883.2|287
1686532800000|2023-06-12 01:20:00|173027.8|172902.8|173023.7|172898.7|173030.1|172905.1|173018.4|172893.4|229
1686533100000|2023-06-12 01:25:00|173023.8|172898.8|173027.8|172902.8|173028.2|172903.2|173020|172895|177
1686533400000|2023-06-12 01:30:00|173027.7|172902.7|173032|172907|173050.3|172925.3|173015.8|172890.8|351
1686533700000|2023-06-12 01:35:00|173032.2|172907.2|173029.4|172904.4|173054.8|172929.8|173024.9|172899.9|498
1686534000000|2023-06-12 01:40:00|173027.3|172902.3|173029.3|172904.3|173034.5|172909.5|173022.5|172897.5|380
1686534300000|2023-06-12 01:45:00|173029.2|172904.2|173031.7|172906.7|173031.7|172906.7|173021.3|172896.3|293
1686534600000|2023-06-12 01:50:00|173031.6|172906.6|173023.7|172898.7|173034.2|172909.2|173022|172897|333
1686534900000|2023-06-12 01:55:00|173024.1|172899.1|173058|172933|173062.3|172937.3|173023.9|172898.9|435
1686535200000|2023-06-12 02:00:00|173058.1|172933.1|173055.9|172930.9|173062.6|172937.6|173053.7|172928.7|438
1686535500000|2023-06-12 02:05:00|173056.2|172931.2|173056.3|172931.3|173064.8|172939.8|173051.2|172926.2|321
1686535800000|2023-06-12 02:10:00|173056.4|172931.4|173054.7|172929.7|173065|172940|173053.8|172928.8|339
1686536100000|2023-06-12 02:15:00|173055.2|172930.2|173061.2|172936.2|173061.5|172936.5|173049.9|172924.9|332
1686536400000|2023-06-12 02:20:00|173059.3|172934.3|173053.8|172928.8|173059.3|172934.3|173045.1|172920.1|394
1686536700000|2023-06-12 02:25:00|173053.9|172928.9|173053.2|172928.2|173058|172933|173043.4|172918.4|350
1686537000000|2023-06-12 02:30:00|173053.6|172928.6|173078.2|172953.2|173081.7|172956.7|173051.8|172926.8|354
1686537300000|2023-06-12 02:35:00|173078.3|172953.3|173079.3|172954.3|173091.3|172966.3|173070.4|172945.4|322
1686537600000|2023-06-12 02:40:00|173079.4|172954.4|173069.5|172944.5|173088.8|172963.8|173068.9|172943.9|306
1686537900000|2023-06-12 02:45:00|173069.4|172944.4|173083.5|172958.5|173091.3|172966.3|173058.2|172933.2|213
1686538200000|2023-06-12 02:50:00|173083.6|172958.6|173059.2|172934.2|173085.5|172960.5|173054.6|172929.6|244
1686538500000|2023-06-12 02:55:00|173059.5|172934.5|173063.1|172938.1|173084.8|172959.8|173059.4|172934.4|367
1686538800000|2023-06-12 03:00:00|173064.5|172939.5|173085|172960|173086.9|172961.9|173063.3|172938.3|460
1686539100000|2023-06-12 03:05:00|173085.1|172960.1|173056.5|172931.5|173090.6|172965.6|173054.7|172929.7|320
1686539400000|2023-06-12 03:10:00|173055.3|172930.3|173051.2|172926.2|173056.9|172931.9|173037|172912|247
1686539700000|2023-06-12 03:15:00|173051.8|172926.8|173055.1|172930.1|173056.6|172931.6|173051|172926|246
1686540000000|2023-06-12 03:20:00|173053.7|172928.7|173084.9|172959.9|173096.1|172971.1|173049.7|172924.7|254
1686540300000|2023-06-12 03:25:00|173084.3|172959.3|173083.4|172958.4|173087.5|172962.5|173078.4|172953.4|204
1686540600000|2023-06-12 03:30:00|173081.3|172956.3|173037.7|172912.7|173081.3|172956.3|173035.6|172910.6|120
1686540900000|2023-06-12 03:35:00|173038.1|172913.1|173036.4|172911.4|173041.4|172916.4|173034.1|172909.1|124
1686541200000|2023-06-12 03:40:00|173036.6|172911.6|173054.3|172929.3|173056.3|172931.3|173035|172910|268
1686541500000|2023-06-12 03:45:00|173054.6|172929.6|173052.4|172927.4|173055.3|172930.3|173048.4|172923.4|261
1686541800000|2023-06-12 03:50:00|173052.3|172927.3|173039.5|172914.5|173052.7|172927.7|173034.9|172909.9|193
1686542100000|2023-06-12 03:55:00|173039.7|172914.7|173022.7|172897.7|173040.3|172915.3|173005.5|172880.5|291
1686542400000|2023-06-12 04:00:00|173023|172898|173033|172908|173035.2|172910.2|173022.7|172897.7|277
1686542700000|2023-06-12 04:05:00|173032.9|172907.9|173011.1|172886.1|173033.3|172908.3|173007.2|172882.2|486
1686543000000|2023-06-12 04:10:00|173010.9|172885.9|172998.7|172873.7|173031.9|172906.9|172997.5|172872.5|396
1686543300000|2023-06-12 04:15:00|172998.8|172873.8|172994.4|172869.4|173001.4|172876.4|172993.1|172868.1|283
1686543600000|2023-06-12 04:20:00|172994.1|172869.1|172997.9|172872.9|173001|172876|172991.2|172866.2|209
1686543900000|2023-06-12 04:25:00|172997.7|172872.7|173005.1|172880.1|173010.5|172885.5|172997.4|172872.4|244
1686544200000|2023-06-12 04:30:00|173005|172880|173002.2|172877.2|173010.3|172885.3|172998.3|172873.3|276
1686544500000|2023-06-12 04:35:00|173002.3|172877.3|173007.7|172882.7|173017.7|172892.7|173002.3|172877.3|483
1686544800000|2023-06-12 04:40:00|173007.2|172882.2|173024.5|172899.5|173032.2|172907.2|173005.6|172880.6|365
1686545100000|2023-06-12 04:45:00|173024.6|172899.6|173025.8|172900.8|173031|172906|173021.9|172896.9|310
1686545400000|2023-06-12 04:50:00|173025.9|172900.9|173025.9|172900.9|173030.2|172905.2|173021.5|172896.5|416
1686545700000|2023-06-12 04:55:00|173027|172902|173005.3|172880.3|173031.5|172906.5|173003|172878|370
1686546000000|2023-06-12 05:00:00|173010.4|172885.4|173014.6|172889.6|173022.2|172897.2|173006.4|172881.4|287
1686546300000|2023-06-12 05:05:00|173014.4|172889.4|172963.7|172838.7|173015.9|172890.9|172963.5|172838.5|619
1686546600000|2023-06-12 05:10:00|172963.5|172838.5|172973.9|172848.9|172981.1|172856.1|172959.2|172834.2|420
1686546900000|2023-06-12 05:15:00|172971.4|172846.4|172967.2|172842.2|172974.8|172849.8|172963.5|172838.5|446
1686547200000|2023-06-12 05:20:00|172967.1|172842.1|172967|172842|172972.8|172847.8|172964.1|172839.1|753
1686547500000|2023-06-12 05:25:00|172965.9|172840.9|172968.8|172843.8|172974.7|172849.7|172965.5|172840.5|584
1686547800000|2023-06-12 05:30:00|172968.9|172843.9|173046.7|172921.7|173051.9|172926.9|172964.5|172839.5|458
1686548100000|2023-06-12 05:35:00|173051.9|172926.9|173033.4|172908.4|173052.4|172927.4|173027.6|172902.6|464
1686548400000|2023-06-12 05:40:00|173033.5|172908.5|173029.3|172904.3|173035.5|172910.5|173027.9|172902.9|259
1686548700000|2023-06-12 05:45:00|173029.2|172904.2|173034|172909|173036|172911|173027.2|172902.2|488
1686549000000|2023-06-12 05:50:00|173033.8|172908.8|173032|172907|173035.1|172910.1|173024.7|172899.7|799
1686549300000|2023-06-12 05:55:00|173032.3|172907.3|172987.2|172862.2|173034.1|172909.1|172980.4|172855.4|639
1686549600000|2023-06-12 06:00:00|172989.7|172864.7|172956.8|172831.8|173000.5|172875.5|172943.4|172818.4|568
1686549900000|2023-06-12 06:05:00|172955.9|172830.9|172904.2|172779.2|172979.7|172854.7|172901.9|172776.9|544
1686550200000|2023-06-12 06:10:00|172904.3|172779.3|172996.8|172871.8|173004.9|172879.9|172902.6|172777.6|495
1686550500000|2023-06-12 06:15:00|172996.7|172871.7|172967.8|172842.8|172999.3|172874.3|172967.6|172842.6|502
1686550800000|2023-06-12 06:20:00|172967.6|172842.6|172998.1|172873.1|173001.7|172876.7|172967.1|172842.1|663
1686551100000|2023-06-12 06:25:00|172998|172873|172940.8|172815.8|173002.2|172877.2|172936|172811|561
1686551400000|2023-06-12 06:30:00|172940.4|172815.4|172973.3|172848.3|172974.1|172849.1|172934.9|172809.9|488
1686551700000|2023-06-12 06:35:00|172973.4|172848.4|172982.3|172857.3|172983.3|172858.3|172935.5|172810.5|541
1686552000000|2023-06-12 06:40:00|172982.4|172857.4|172980.7|172855.7|172999.1|172874.1|172963|172838|440
1686552300000|2023-06-12 06:45:00|172980.8|172855.8|172972.6|172847.6|172993.3|172868.3|172942.1|172817.1|521
1686552600000|2023-06-12 06:50:00|172972.5|172847.5|172958.5|172833.5|172972.9|172847.9|172937.8|172812.8|470
1686552900000|2023-06-12 06:55:00|172960.5|172835.5|172931.5|172806.5|172968.2|172843.2|172927|172802|644
1686553200000|2023-06-12 07:00:00|172931.2|172806.2|172936.5|172811.5|172967.3|172842.3|172923.4|172798.4|661
1686553500000|2023-06-12 07:05:00|172936.4|172811.4|173022.6|172897.6|173026.5|172901.5|172917.1|172792.1|800
1686553800000|2023-06-12 07:10:00|173023|172898|172989.8|172864.8|173059.2|172934.2|172988.8|172863.8|694
1686554100000|2023-06-12 07:15:00|172990.8|172865.8|173148.2|173023.2|173166.2|173041.2|172990.1|172865.1|656
1686554400000|2023-06-12 07:20:00|173148.4|173023.4|173155.1|173030.1|173164.8|173039.8|173101.8|172976.8|558
1686554700000|2023-06-12 07:25:00|173155|173030|173150.1|173025.1|173176.2|173051.2|173131|173006|514
1686555000000|2023-06-12 07:30:00|173150.7|173025.7|173262.6|173137.6|173265|173140|173130.2|173005.2|620
1686555300000|2023-06-12 07:35:00|173262.5|173137.5|173275.8|173150.8|173297|173172|173249.6|173124.6|587
1686555600000|2023-06-12 07:40:00|173275.9|173150.9|173244.3|173119.3|173291.4|173166.4|173237.8|173112.8|518
1686555900000|2023-06-12 07:45:00|173244.2|173119.2|173235.5|173110.5|173244.2|173119.2|173176.3|173051.3|446
1686556200000|2023-06-12 07:50:00|173235.4|173110.4|173224.7|173099.7|173257.8|173132.8|173200.8|173075.8|546
1686556500000|2023-06-12 07:55:00|173224.9|173099.9|173171.2|173046.2|173224.9|173099.9|173169.6|173044.6|556
1686556800000|2023-06-12 08:00:00|173171.3|173046.3|173148.3|173023.3|173173.2|173048.2|173089.1|172964.1|639
1686557100000|2023-06-12 08:05:00|173148.5|173023.5|173083.6|172958.6|173162.1|173037.1|173082.3|172957.3|588
1686557400000|2023-06-12 08:10:00|173083.5|172958.5|173105|172980|173114.4|172989.4|173080|172955|541
1686557700000|2023-06-12 08:15:00|173104.9|172979.9|173102|172977|173108.1|172983.1|173077.6|172952.6|601
1686558000000|2023-06-12 08:20:00|173101.9|172976.9|173046.8|172921.8|173103.2|172978.2|173046.5|172921.5|757
1686558300000|2023-06-12 08:25:00|173046.7|172921.7|173078.3|172953.3|173081.6|172956.6|173041.5|172916.5|797
1686558600000|2023-06-12 08:30:00|173078.5|172953.5|173047.5|172922.5|173087|172962|173041.8|172916.8|718
1686558900000|2023-06-12 08:35:00|173047.6|172922.6|172980.7|172855.7|173053|172928|172956|172831|556
1686559200000|2023-06-12 08:40:00|172980.1|172855.1|172978.9|172853.9|172988.6|172863.6|172956.5|172831.5|634
1686559500000|2023-06-12 08:45:00|172978.8|172853.8|172981.3|172856.3|172988.6|172863.6|172949.9|172824.9|566
1686559800000|2023-06-12 08:50:00|172981.5|172856.5|173009.4|172884.4|173046.1|172921.1|172980.8|172855.8|470
1686560100000|2023-06-12 08:55:00|173008.8|172883.8|172942.5|172817.5|173022.8|172897.8|172917.9|172792.9|433
1686560400000|2023-06-12 09:00:00|172942.6|172817.6|172890.5|172765.5|172944.4|172819.4|172884.8|172759.8|473
1686560700000|2023-06-12 09:05:00|172890.1|172765.1|172976.5|172851.5|172977.1|172852.1|172885.5|172760.5|455
1686561000000|2023-06-12 09:10:00|172976.1|172851.1|172913.9|172788.9|172979.2|172854.2|172885|172760|506
1686561300000|2023-06-12 09:15:00|172913.8|172788.8|172955.8|172830.8|172984.3|172859.3|172912.9|172787.9|512
1686561600000|2023-06-12 09:20:00|172955.6|172830.6|172912.4|172787.4|172955.9|172830.9|172894.5|172769.5|360
1686561900000|2023-06-12 09:25:00|172912.9|172787.9|172948.3|172823.3|172954.8|172829.8|172908.9|172783.9|546
1686562200000|2023-06-12 09:30:00|172949.6|172824.6|172947.7|172822.7|172957.7|172832.7|172918.3|172793.3|654
1686562500000|2023-06-12 09:35:00|172948.2|172823.2|172942.2|172817.2|172951.4|172826.4|172904|172779|577
1686562800000|2023-06-12 09:40:00|172943.6|172818.6|172996.5|172871.5|172999.8|172874.8|172925.1|172800.1|564
1686563100000|2023-06-12 09:45:00|172996.4|172871.4|173049.4|172924.4|173061.3|172936.3|172984.9|172859.9|660
1686563400000|2023-06-12 09:50:00|173049.7|172924.7|172980.9|172855.9|173052.8|172927.8|172977.3|172852.3|651
1686563700000|2023-06-12 09:55:00|172982.1|172857.1|172921.8|172796.8|172982.1|172857.1|172917.6|172792.6|513
1686564000000|2023-06-12 10:00:00|172921.7|172796.7|172892|172767|173003.9|172878.9|172884.1|172759.1|655
1686564300000|2023-06-12 10:05:00|172893|172768|172845.5|172720.5|172916.7|172791.7|172826.5|172701.5|377
1686564600000|2023-06-12 10:10:00|172845.4|172720.4|172829.8|172704.8|172888.4|172763.4|172829|172704|383
1686564900000|2023-06-12 10:15:00|172829.7|172704.7|172858.8|172733.8|172859.8|172734.8|172824.6|172699.6|537
1686565200000|2023-06-12 10:20:00|172859.1|172734.1|172871.5|172746.5|172891.6|172766.6|172849.3|172724.3|581
1686565500000|2023-06-12 10:25:00|172870.8|172745.8|172855.3|172730.3|172889.2|172764.2|172825.9|172700.9|556
1686565800000|2023-06-12 10:30:00|172855.6|172730.6|172827.6|172702.6|172857.2|172732.2|172824.1|172699.1|420
1686566100000|2023-06-12 10:35:00|172827.7|172702.7|172869.4|172744.4|172891.1|172766.1|172825.5|172700.5|536
1686566400000|2023-06-12 10:40:00|172869.3|172744.3|172852.8|172727.8|172891.6|172766.6|172848.3|172723.3|645
1686566700000|2023-06-12 10:45:00|172854.4|172729.4|172924.9|172799.9|172926.7|172801.7|172854.4|172729.4|655
1686567000000|2023-06-12 10:50:00|172925|172800|172950.2|172825.2|172951.3|172826.3|172903.8|172778.8|439
1686567300000|2023-06-12 10:55:00|172950.3|172825.3|172922|172797|172971.8|172846.8|172888.9|172763.9|486
1686567600000|2023-06-12 11:00:00|172921.8|172796.8|172935.5|172810.5|172957.7|172832.7|172916|172791|587
1686567900000|2023-06-12 11:05:00|172935.6|172810.6|172927.7|172802.7|172945|172820|172898.9|172773.9|460
1686568200000|2023-06-12 11:10:00|172927.4|172802.4|172892.6|172767.6|172940.5|172815.5|172888.6|172763.6|453
1686568500000|2023-06-12 11:15:00|172892.8|172767.8|172900.5|172775.5|172919.6|172794.6|172889|172764|409
1686568800000|2023-06-12 11:20:00|172899|172774|172895.6|172770.6|172921.9|172796.9|172869.4|172744.4|481
1686569100000|2023-06-12 11:25:00|172895.4|172770.4|172899|172774|172926.7|172801.7|172888.9|172763.9|552
1686569400000|2023-06-12 11:30:00|172898.9|172773.9|172898.5|172773.5|172931.3|172806.3|172890.6|172765.6|328
1686569700000|2023-06-12 11:35:00|172898.3|172773.3|172919.3|172794.3|172930.3|172805.3|172890.5|172765.5|546
1686570000000|2023-06-12 11:40:00|172918.1|172793.1|172962.9|172837.9|172980.8|172855.8|172917.4|172792.4|408
1686570300000|2023-06-12 11:45:00|172962.1|172837.1|172969.7|172844.7|172985.1|172860.1|172957.4|172832.4|356
1686570600000|2023-06-12 11:50:00|172970.3|172845.3|172980.6|172855.6|172987.5|172862.5|172959.2|172834.2|418
1686570900000|2023-06-12 11:55:00|172980.1|172855.1|172936.9|172811.9|172985.4|172860.4|172934.5|172809.5|514
1686571200000|2023-06-12 12:00:00|172937|172812|172883.9|172758.9|172950.2|172825.2|172867.8|172742.8|638
1686571500000|2023-06-12 12:05:00|172884.3|172759.3|172840.5|172715.5|172906.8|172781.8|172837.6|172712.6|517
1686571800000|2023-06-12 12:10:00|172840.3|172715.3|172749.6|172624.6|172856.4|172731.4|172727.3|172602.3|475
1686572100000|2023-06-12 12:15:00|172749.2|172624.2|172780.6|172655.6|172803.5|172678.5|172748.9|172623.9|557
1686572400000|2023-06-12 12:20:00|172780.8|172655.8|172799.4|172674.4|172836.7|172742.9|172775.9|172650.9|633
1686572700000|2023-06-12 12:25:00|172799.8|172674.8|172731.7|172606.7|172801.1|172676.1|172730.4|172605.4|625
1686573000000|2023-06-12 12:30:00|172733.2|172608.2|172561.7|172436.7|172733.9|172608.9|172530.4|172405.4|642
1686573300000|2023-06-12 12:35:00|172561.8|172436.8|172497.3|172372.3|172566.8|172441.8|172477.1|172352.1|654
1686573600000|2023-06-12 12:40:00|172497|172372|172529.9|172404.9|172568.8|172443.8|172496.9|172371.9|573
1686573900000|2023-06-12 12:45:00|172529.7|172404.7|172531.9|172406.9|172533.9|172408.9|172526.2|172401.2|640
1686574200000|2023-06-12 12:50:00|172531.8|172406.8|172626.5|172501.5|172626.5|172501.5|172530.1|172405.1|486
1686574500000|2023-06-12 12:55:00|172626.3|172501.3|172682.3|172557.3|172720.9|172599.8|172589|172464|619
1686574800000|2023-06-12 13:00:00|172682|172557|172740.2|172615.2|172748.3|172623.3|172679.8|172554.8|649
1686575100000|2023-06-12 13:05:00|172740|172615|172737|172612|172766.9|172683.7|172699|172579|442
1686575400000|2023-06-12 13:10:00|172736.8|172611.8|172835.5|172710.5|172836|172742.2|172669|172562.7|595
1686575700000|2023-06-12 13:15:00|172835.4|172710.4|172775.2|172650.2|172852.4|172727.4|172773.9|172648.9|621
1686576000000|2023-06-12 13:20:00|172776.1|172651.1|172715.9|172590.9|172776.1|172660.2|172702.8|172579.9|720
1686576300000|2023-06-12 13:25:00|172713.7|172588.7|172677.8|172627.8|172715|172632.6|172643.3|172524.1|491
1686576600000|2023-06-12 13:30:00|172677.9|172627.9|172774.8|172649.8|172783.6|172665|172668.5|172575.2|720
1686576900000|2023-06-12 13:35:00|172774.6|172649.6|172822.9|172697.9|172906.1|172815.3|172759.7|172647.9|809
1686577200000|2023-06-12 13:40:00|172821.4|172696.4|172841.8|172791.8|172946.5|172857.7|172802.9|172689.1|671
1686577500000|2023-06-12 13:45:00|172841.9|172791.9|172983.2|172858.2|173084|172983.8|172826|172741.5|617
1686577800000|2023-06-12 13:50:00|172983.4|172858.4|172981.7|172856.7|173012.9|172925.6|172894.6|172793.6|742
1686578100000|2023-06-12 13:55:00|172982.3|172857.3|172980.2|172855.2|173053.4|172970.8|172942.3|172854.9|636
1686578400000|2023-06-12 14:00:00|172980|172855|172913|172788|172990.4|172929.5|172845.9|172788|732
1686578700000|2023-06-12 14:05:00|172910|172785|172867.6|172742.6|172966.4|172875.3|172866.5|172741.5|711
1686579000000|2023-06-12 14:10:00|172867.8|172742.8|172915.6|172865.6|172934.3|172865.6|172817.2|172733.6|669
1686579300000|2023-06-12 14:15:00|172915.7|172865.7|172929.8|172879.8|172997.8|172911.6|172819.9|172742.2|657
1686579600000|2023-06-12 14:20:00|172929.7|172879.7|172954.6|172904.6|173088.4|172989.7|172928.2|172855.9|764
1686579900000|2023-06-12 14:25:00|172954.4|172904.4|172943.3|172893.3|172986.8|172907.2|172919.4|172830.7|658
1686580200000|2023-06-12 14:30:00|172944.6|172894.6|173042.2|172917.2|173042.6|172928.3|172944.6|172847.7|674
1686580500000|2023-06-12 14:35:00|173041.7|172916.7|173078.8|173028.8|173203.4|173110.6|173022.5|172916.5|716
1686580800000|2023-06-12 14:40:00|173078.7|173028.7|173056.7|173006.7|173130|173079.1|173015.9|172960.3|753
1686581100000|2023-06-12 14:45:00|173052.5|173002.5|173139.1|173014.1|173206.1|173086.2|173045|172989.4|722
1686581400000|2023-06-12 14:50:00|173139.9|173014.9|173132.6|173082.6|173170.6|173107|173076|173014.7|635
1686581700000|2023-06-12 14:55:00|173144.7|173094.7|173310.3|173185.3|173315.8|173220.6|173144.7|173094.7|820
1686582000000|2023-06-12 15:00:00|173306.7|173181.7|173281.7|173156.7|173355.6|173276.9|173244.3|173140|810
1686582300000|2023-06-12 15:05:00|173281.6|173156.6|173142.5|173092.5|173281.6|173156.6|173139.1|173037.7|669
1686582600000|2023-06-12 15:10:00|173142.3|173092.3|173135.7|173085.7|173238.5|173188.5|173132|173062.5|652
1686582900000|2023-06-12 15:15:00|173136.4|173086.4|173153.5|173103.5|173186.9|173116.2|173108.8|173047|705
1686583200000|2023-06-12 15:20:00|173153.8|173103.8|173127.5|173077.5|173171|173121|173104.3|173018.7|604
1686583500000|2023-06-12 15:25:00|173127.7|173077.7|173175.1|173050.1|173230.9|173159.4|173127.7|173045.5|585
1686583800000|2023-06-12 15:30:00|173174.5|173049.5|173038.9|172988.9|173175.7|173050.7|173028|172946.7|578
1686584100000|2023-06-12 15:35:00|173039|172989|173008.4|172958.4|173054.7|173003.3|172974.3|172918.2|559
1686584400000|2023-06-12 15:40:00|173008|172958|173118.3|172993.3|173129.8|173047.8|172981.7|172910.2|578
1686584700000|2023-06-12 15:45:00|173118.4|172993.4|173051.1|173001.1|173132|173036.5|173048.5|172952.4|585
1686585000000|2023-06-12 15:50:00|173050.3|173000.3|173067.3|172942.3|173112.3|173022.3|173047.7|172936.7|525
1686585300000|2023-06-12 15:55:00|173067.2|172942.2|173201.4|173076.4|173227.9|173102.9|173035.6|172933.9|703
1686585600000|2023-06-12 16:00:00|173215.2|173090.2|173186.1|173136.1|173224.8|173174.8|173171.9|173083.9|464
1686585900000|2023-06-12 16:05:00|173186.6|173136.6|173251.2|173201.2|173258.8|173208.8|173181.4|173131.4|601
1686586200000|2023-06-12 16:10:00|173251|173201|173320.6|173195.6|173328.1|173238.4|173248.6|173137.3|539
1686586500000|2023-06-12 16:15:00|173320.7|173195.7|173343.5|173218.5|173416.3|173291.3|173272.3|173187|664
1686586800000|2023-06-12 16:20:00|173343.7|173218.7|173388|173263|173413.7|173325|173281.2|173198.2|662
1686587100000|2023-06-12 16:25:00|173388.2|173263.2|173289.7|173239.7|173388.5|173311.7|173273.7|173181.5|489
1686587400000|2023-06-12 16:30:00|173289.8|173239.8|173252.6|173127.6|173290.6|173240.3|173212.9|173124.6|493
1686587700000|2023-06-12 16:35:00|173259.8|173134.8|173131.1|173006.1|173263.8|173189.7|173130.9|173005.9|556
1686588000000|2023-06-12 16:40:00|173131.2|173006.2|173107|173057|173142.8|173092.8|173107|173004.9|384
1686588300000|2023-06-12 16:45:00|173106.3|173056.3|173141.7|173016.7|173146.8|173079|173097.5|173007.5|492
1686588600000|2023-06-12 16:50:00|173141.4|173016.4|173140.2|173015.2|173156.9|173066.4|173096.2|173009.5|624
1686588900000|2023-06-12 16:55:00|173139.6|173014.6|173069.7|173019.7|173146.5|173024.7|173064.5|172962.8|569
1686589200000|2023-06-12 17:00:00|173070.4|173020.4|173048.9|172998.9|173135.4|173022.4|173029.6|172922.8|720
1686589500000|2023-06-12 17:05:00|173048.7|172998.7|173099.3|172974.3|173102.1|173012.2|173035.8|172948.6|591
1686589800000|2023-06-12 17:10:00|173099.2|172974.2|173082.6|172957.6|173099.5|172996.7|173033.8|172953.5|648
1686590100000|2023-06-12 17:15:00|173082.4|172957.4|173035.3|172985.3|173085.8|172989|173034.9|172947.4|478
1686590400000|2023-06-12 17:20:00|173035.4|172985.4|173036.1|172986.1|173042.3|172992.3|172989.8|172939.8|585
1686590700000|2023-06-12 17:25:00|173036|172986|173077.3|172952.3|173105.4|173021|173035.8|172944.5|622
1686591000000|2023-06-12 17:30:00|173077.4|172952.4|173041.5|172991.5|173077.7|172997.9|173035.7|172917.8|618
1686591300000|2023-06-12 17:35:00|173042|172992|173068.4|172943.4|173103.7|172992.7|173008.6|172919.5|666
1686591600000|2023-06-12 17:40:00|173069|172944|173051.2|172926.2|173087.5|172998.9|173037.1|172912.1|648
1686591900000|2023-06-12 17:45:00|173051.1|172926.1|172991.3|172866.3|173051.3|172926.3|172980.4|172855.4|623
1686592200000|2023-06-12 17:50:00|172990.7|172865.7|172970.7|172845.7|172999.9|172874.9|172968.1|172843.1|389
1686592500000|2023-06-12 17:55:00|172970.6|172845.6|172902.6|172777.6|172994.2|172869.2|172868.9|172774.9|644
1686592800000|2023-06-12 18:00:00|172902.2|172777.2|172900|172775|172931|172843.4|172873.1|172752.6|596
1686593100000|2023-06-12 18:05:00|172900.3|172775.3|172900.9|172850.9|172937.5|172885.2|172857.8|172775.2|687
1686593400000|2023-06-12 18:10:00|172901|172851|172968.5|172843.5|173028.3|172919.8|172895.2|172801.6|590
1686593700000|2023-06-12 18:15:00|172968.4|172843.4|172892.1|172842.1|172969.2|172897.1|172892.1|172801.1|593
1686594000000|2023-06-12 18:20:00|172891.6|172841.6|172873.6|172823.6|172921.7|172841.6|172851.9|172766.1|546
1686594300000|2023-06-12 18:25:00|172873.5|172823.5|172981.8|172856.8|172983|172882|172871.3|172804.2|543
1686594600000|2023-06-12 18:30:00|172981.7|172856.7|172963.6|172838.6|172983.1|172858.1|172955.2|172830.2|591
1686594900000|2023-06-12 18:35:00|172963.7|172838.7|172997.9|172872.9|172998.5|172873.5|172950.1|172825.1|529
1686595200000|2023-06-12 18:40:00|172997.7|172872.7|173006.5|172881.5|173026.7|172904.2|172952.7|172847.7|565
1686595500000|2023-06-12 18:45:00|173006.4|172881.4|172981|172856|173018.2|172945.5|172958.4|172847.9|490
1686595800000|2023-06-12 18:50:00|172980.8|172855.8|172929.4|172804.4|173000|172912.5|172929.4|172804.4|629
1686596100000|2023-06-12 18:55:00|172929.8|172804.8|172945.7|172895.7|172963.1|172913.1|172889.5|172801.4|692
1686596400000|2023-06-12 19:00:00|172949.7|172899.7|172894.9|172769.9|172975.2|172925.2|172878.3|172753.3|735
1686596700000|2023-06-12 19:05:00|172894.8|172769.8|172903.2|172778.2|172903.6|172778.6|172886.9|172761.9|688
1686597000000|2023-06-12 19:10:00|172903.1|172778.1|172841.7|172716.7|172910.7|172785.7|172826.1|172701.1|652
1686597300000|2023-06-12 19:15:00|172840.8|172715.8|172894.2|172769.2|172895.6|172800.5|172807.5|172682.5|813
1686597600000|2023-06-12 19:20:00|172894.7|172769.7|172842|172717|172900.6|172813.5|172806.3|172692.7|652
1686597900000|2023-06-12 19:25:00|172842.9|172717.9|172866.5|172741.5|172876.2|172751.2|172835.3|172710.3|691
1686598200000|2023-06-12 19:30:00|172866.9|172741.9|172853.6|172728.6|172913.7|172788.7|172852.9|172727.9|628
1686598500000|2023-06-12 19:35:00|172853.9|172728.9|172797.2|172672.2|172856.6|172731.6|172748.8|172657.1|661
1686598800000|2023-06-12 19:40:00|172798.7|172673.7|172764.3|172639.3|172802.4|172677.4|172763.8|172638.8|828
1686599100000|2023-06-12 19:45:00|172764.9|172639.9|172794.8|172669.8|172802.3|172677.3|172758.9|172633.9|715
1686599400000|2023-06-12 19:50:00|172789.6|172664.6|172793.6|172668.6|172813|172688|172771.4|172646.4|859
1686599700000|2023-06-12 19:55:00|172793.3|172668.3|172800.6|172675.6|172816.9|172691.9|172763.7|172638.7|753
1686600000000|2023-06-12 20:00:00|172802.8|172677.8|172785.5|172660.5|172805|172680|172770.6|172645.6|362
1686600300000|2023-06-12 20:05:00|172785.8|172660.8|172835.6|172710.6|172860.8|172735.8|172785.8|172660.8|432
1686600600000|2023-06-12 20:10:00|172834.6|172709.6|172844.7|172719.7|172851.9|172726.9|172827.2|172702.2|358
1686600900000|2023-06-12 20:15:00|172844.4|172719.4|172852.5|172727.5|172856.9|172731.9|172842.2|172717.2|186
1686601200000|2023-06-12 20:20:00|172852.1|172727.1|172850.6|172725.6|172858.5|172733.5|172797|172672|299
1686601500000|2023-06-12 20:25:00|172850.5|172725.5|172864.5|172739.5|172869.7|172744.7|172849.2|172724.2|158
1686601800000|2023-06-12 20:30:00|172864.1|172739.1|172853.2|172728.2|172866.9|172741.9|172853|172728|185
1686602100000|2023-06-12 20:35:00|172853.5|172728.5|172823|172698|172874.9|172749.9|172812.6|172687.6|189
1686602400000|2023-06-12 20:40:00|172821.7|172696.7|172919|172794|172931.8|172806.8|172821|172696|557
1686602700000|2023-06-12 20:45:00|172921.3|172796.3|172959.2|172834.2|172974|172849|172921.3|172796.3|283
1686603000000|2023-06-12 20:50:00|172961|172836|172941.6|172816.6|172967.7|172842.7|172928.1|172803.1|219
1686603300000|2023-06-12 20:55:00|172941.9|172816.9|172969.7|172713.4|172987.5|172827.3|172923.8|172713.3|312
1686603600000|2023-06-12 21:00:00|172969.8|172714.4|172997.4|172687.4|173006.7|172714.4|172969.8|172682.2|18
1686603900000|2023-06-12 21:05:00|172996.3|172686.3|172986.7|172676.7|173004.1|172694.1|172984.1|172674.1|27
1686604200000|2023-06-12 21:10:00|172987.6|172677.6|172984|172674|172993.8|172683.8|172981.5|172671.5|70
1686604500000|2023-06-12 21:15:00|172983.9|172673.9|172989.6|172679.6|172990.5|172680.5|172982.8|172672.8|84
1686604800000|2023-06-12 21:20:00|172989.1|172679.1|172974.5|172699.6|172993|172699.7|172973.2|172678.8|21
1686605100000|2023-06-12 21:25:00|172974.4|172699.7|172992.1|172682.1|172992.2|172699.7|172973.4|172676.2|25
1686605400000|2023-06-12 21:30:00|172991.6|172681.6|172991.8|172686.7|173001.2|172691.2|172982.4|172675.1|321
1686605700000|2023-06-12 21:35:00|172991.9|172686.8|172987.5|172677.5|173002.8|172693.6|172984|172676.1|909
1686606000000|2023-06-12 21:40:00|172987.7|172677.7|172984.6|172674.6|172992.3|172682.3|172977.1|172669.1|764
1686606300000|2023-06-12 21:45:00|172984.7|172674.7|172984.8|172674.8|172996|172686|172978.5|172668.5|1088
1686606600000|2023-06-12 21:50:00|172987.7|172677.7|172980.5|172670.5|172990.5|172688.9|172969.6|172659.6|627
1686606900000|2023-06-12 21:55:00|172978.4|172668.4|172946|172722.7|172986.4|172724.5|172940.2|172664.2|186
1686607200000|2023-06-12 22:00:00|172944.2|172721.1|172894.2|172769.2|172985.2|172782.5|172892.9|172692|249
1686607500000|2023-06-12 22:05:00|172894.1|172769.1|172861.4|172736.4|172895.1|172769.2|172856.7|172728.4|148
1686607800000|2023-06-12 22:10:00|172860|172735|172851.4|172726.4|172864.9|172739.9|172851.4|172726.4|64
1686608100000|2023-06-12 22:15:00|172855.6|172730.6|172862.3|172737.3|172863.5|172738.5|172849.8|172724.8|59
1686608400000|2023-06-12 22:20:00|172865.1|172740.1|172857.7|172732.7|172865.8|172740.8|172845|172720|107
1686608700000|2023-06-12 22:25:00|172849.7|172724.7|172860.6|172735.6|172862.6|172737.6|172832.2|172707.2|93
1686609000000|2023-06-12 22:30:00|172860.5|172735.5|172865.1|172740.1|172865.5|172740.5|172851.6|172726.6|92
1686609300000|2023-06-12 22:35:00|172865|172740|172861.2|172736.2|172866.2|172741.2|172850.9|172725.9|67
1686609600000|2023-06-12 22:40:00|172861.3|172736.3|172859.5|172734.5|172865.3|172740.3|172856|172731|81
1686609900000|2023-06-12 22:45:00|172859.4|172734.4|172864.1|172739.1|172865.1|172740.1|172833.9|172708.9|138
1686610200000|2023-06-12 22:50:00|172863.4|172738.4|172875.7|172750.7|172878|172753|172863.4|172738.4|200
1686610500000|2023-06-12 22:55:00|172875.2|172750.2|172879.1|172754.1|172885.9|172760.9|172875.2|172750.2|121
1686610800000|2023-06-12 23:00:00|172879.2|172754.2|172912.6|172787.6|172915.2|172790.2|172879.2|172754.2|119
1686611100000|2023-06-12 23:05:00|172914.1|172789.1|172917|172792|172917|172792|172911.6|172786.6|99
1686611400000|2023-06-12 23:10:00|172913.9|172788.9|172914.3|172789.3|172916.1|172791.1|172909.1|172784.1|80
1686611700000|2023-06-12 23:15:00|172914.4|172789.4|172899|172774|172916.1|172791.1|172896|172771|134
1686612000000|2023-06-12 23:20:00|172899.1|172774.1|172910.6|172785.6|172913.2|172788.2|172895.5|172770.5|90
1686612300000|2023-06-12 23:25:00|172910.7|172785.7|172924|172799|172925.6|172800.6|172903.4|172778.4|114
1686612600000|2023-06-12 23:30:00|172923.4|172798.4|172913.5|172788.5|172929.3|172804.3|172906.9|172781.9|118
1686612900000|2023-06-12 23:35:00|172913.4|172788.4|172931.3|172806.3|172932.6|172807.6|172913.4|172788.4|68
1686613200000|2023-06-12 23:40:00|172931.5|172806.5|172932|172807|172937|172812|172926.3|172801.3|85
1686613500000|2023-06-12 23:45:00|172932.5|172807.5|172931.5|172806.5|172938|172813|172927.8|172802.8|80
1686613800000|2023-06-12 23:50:00|172932.4|172807.4|172930.1|172805.1|172934|172809|172928.6|172803.6|83
1686614100000|2023-06-12 23:55:00|172929.6|172804.6|172941.5|172816.5|172941.5|172816.5|172920.8|172795.8|94
1686614400000|2023-06-13 00:00:00|172936.9|172811.9|172934|172809|172936.9|172811.9|172929.2|172804.2|273
1686614700000|2023-06-13 00:05:00|172932.6|172807.6|172903.3|172778.3|172932.6|172807.6|172902.9|172777.9|390
1686615000000|2023-06-13 00:10:00|172903.2|172778.2|172891.8|172766.8|172905.5|172780.5|172888.3|172763.3|274
1686615300000|2023-06-13 00:15:00|172891.7|172766.7|172898.2|172773.2|172904.3|172779.3|172889|172764|262
1686615600000|2023-06-13 00:20:00|172898.1|172773.1|172876.9|172751.9|172899.3|172774.3|172866.5|172741.5|220
1686615900000|2023-06-13 00:25:00|172877.2|172752.2|172895.8|172770.8|172904.3|172779.3|172876.1|172751.1|190
1686616200000|2023-06-13 00:30:00|172897.1|172772.1|172904.1|172779.1|172904.2|172779.2|172895.4|172770.4|216
1686616500000|2023-06-13 00:35:00|172904.5|172779.5|172920.8|172795.8|172920.8|172795.8|172895.2|172770.2|252
1686616800000|2023-06-13 00:40:00|172921|172796|172924.7|172799.7|172929.5|172804.5|172908|172783|183
1686617100000|2023-06-13 00:45:00|172924.6|172799.6|172907.8|172782.8|172929.6|172804.6|172907.4|172782.4|242
1686617400000|2023-06-13 00:50:00|172907.5|172782.5|172956.2|172831.2|172961.6|172836.6|172905.9|172780.9|409
1686617700000|2023-06-13 00:55:00|172955.4|172830.4|172986.4|172861.4|172989.2|172864.2|172930.4|172805.4|387
1686618000000|2023-06-13 01:00:00|172986.3|172861.3|173024.6|172899.6|173024.6|172899.6|172984.1|172859.1|221
1686618300000|2023-06-13 01:05:00|173026.3|172901.3|172958|172833|173026.8|172901.8|172957.8|172832.8|197
1686618600000|2023-06-13 01:10:00|172958.2|172833.2|172976.5|172851.5|172978.3|172853.3|172957.1|172832.1|228
1686618900000|2023-06-13 01:15:00|172976.2|172851.2|172967|172842|172976.2|172851.2|172948.8|172823.8|283
1686619200000|2023-06-13 01:20:00|172966.8|172841.8|172991.1|172866.1|173009.1|172884.1|172966.3|172841.3|346
1686619500000|2023-06-13 01:25:00|172991.2|172866.2|172970|172845|172991.4|172866.4|172967.7|172842.7|367
1686619800000|2023-06-13 01:30:00|172970.6|172845.6|172898.3|172773.3|172988.1|172863.1|172889.9|172764.9|396
1686620100000|2023-06-13 01:35:00|172898.2|172773.2|172935.1|172810.1|172950.2|172825.2|172895.7|172770.7|224
1686620400000|2023-06-13 01:40:00|172935.2|172810.2|172930|172805|172951.1|172826.1|172924.7|172799.7|300
1686620700000|2023-06-13 01:45:00|172929.8|172804.8|172929.5|172804.5|172932.8|172807.8|172924.3|172799.3|334
1686621000000|2023-06-13 01:50:00|172929.8|172804.8|172932|172807|172949.7|172824.7|172926.3|172801.3|392
1686621300000|2023-06-13 01:55:00|172932.7|172807.7|172917.6|172792.6|172935.7|172810.7|172905.4|172780.4|290
1686621600000|2023-06-13 02:00:00|172917.7|172792.7|172937.6|172812.6|172958|172833|172908.3|172783.3|340
1686621900000|2023-06-13 02:05:00|172937.5|172812.5|172939.2|172814.2|172964.6|172839.6|172935.7|172810.7|203
1686622200000|2023-06-13 02:10:00|172939.1|172814.1|172976.5|172851.5|172976.7|172851.7|172937.1|172812.1|289
1686622500000|2023-06-13 02:15:00|172976.4|172851.4|172995.6|172870.6|173002.2|172877.2|172974.3|172849.3|284
1686622800000|2023-06-13 02:20:00|172995.5|172870.5|172968.7|172843.7|172995.7|172870.7|172964.4|172839.4|289
1686623100000|2023-06-13 02:25:00|172968.6|172843.6|172975.2|172850.2|172979.8|172854.8|172967.1|172842.1|451
1686623400000|2023-06-13 02:30:00|172975|172850|172957.6|172832.6|172998.1|172873.1|172955.9|172830.9|488
1686623700000|2023-06-13 02:35:00|172957.4|172832.4|172943.6|172818.6|172959.8|172834.8|172939.8|172814.8|451
1686624000000|2023-06-13 02:40:00|172944.3|172819.3|172953.6|172828.6|172956.7|172831.7|172940.3|172815.3|373
1686624300000|2023-06-13 02:45:00|172953.7|172828.7|172906.8|172781.8|172955.4|172830.4|172904.6|172779.6|194
1686624600000|2023-06-13 02:50:00|172906.6|172781.6|172909.6|172784.6|172916.8|172791.8|172904.5|172779.5|269
1686624900000|2023-06-13 02:55:00|172910|172785|172910|172785|172915.1|172790.1|172897.3|172772.3|268
1686625200000|2023-06-13 03:00:00|172909.9|172784.9|172898.7|172773.7|172912.4|172787.4|172892.6|172767.6|331
1686625500000|2023-06-13 03:05:00|172899.1|172774.1|172878|172753|172905.8|172780.8|172876.7|172751.7|309
1686625800000|2023-06-13 03:10:00|172878.1|172753.1|172891.8|172766.8|172897.1|172772.1|172877.3|172752.3|362
1686626100000|2023-06-13 03:15:00|172891.7|172766.7|172889.6|172764.6|172895.4|172770.4|172888.1|172763.1|308
1686626400000|2023-06-13 03:20:00|172889.9|172764.9|172902.1|172777.1|172903.7|172778.7|172887.4|172762.4|377
1686626700000|2023-06-13 03:25:00|172902|172777|172902.8|172777.8|172906.5|172781.5|172895.4|172770.4|352
1686627000000|2023-06-13 03:30:00|172902.6|172777.6|172882.3|172757.3|172906.4|172781.4|172878.5|172753.5|356
1686627300000|2023-06-13 03:35:00|172882.4|172757.4|172881.5|172756.5|172885.6|172760.6|172878.5|172753.5|173
1686627600000|2023-06-13 03:40:00|172881.3|172756.3|172881.8|172756.8|172883.2|172758.2|172877.4|172752.4|162
1686627900000|2023-06-13 03:45:00|172881.7|172756.7|172880.3|172755.3|172881.9|172756.9|172877.5|172752.5|143
1686628200000|2023-06-13 03:50:00|172880.4|172755.4|172881.5|172756.5|172883.2|172758.2|172878.5|172753.5|115
1686628500000|2023-06-13 03:55:00|172881.4|172756.4|172880.6|172755.6|172882.9|172757.9|172876|172751|161
1686628800000|2023-06-13 04:00:00|172880.7|172755.7|172878.9|172753.9|172881|172756|172871.4|172746.4|175
1686629100000|2023-06-13 04:05:00|172877.4|172752.4|172880.5|172755.5|172884|172759|172875|172750|128
1686629400000|2023-06-13 04:10:00|172880.4|172755.4|172880.5|172755.5|172886.4|172761.4|172877.4|172752.4|108
1686629700000|2023-06-13 04:15:00|172880.4|172755.4|172880.5|172755.5|172885|172760|172875.1|172750.1|91
1686630000000|2023-06-13 04:20:00|172880.6|172755.6|172905.5|172780.5|172906.4|172781.4|172878.4|172753.4|159
1686630300000|2023-06-13 04:25:00|172905.4|172780.4|172905|172780|172910.7|172785.7|172903.1|172778.1|119
1686630600000|2023-06-13 04:30:00|172906.7|172781.7|172904.1|172779.1|172906.7|172781.7|172898.5|172773.5|154
1686630900000|2023-06-13 04:35:00|172903.8|172778.8|172909.3|172784.3|172910.2|172785.2|172900.3|172775.3|214
1686631200000|2023-06-13 04:40:00|172909.2|172784.2|172899.1|172774.1|172909.3|172784.3|172897.7|172772.7|238
1686631500000|2023-06-13 04:45:00|172898.6|172773.6|172910.8|172785.8|172911.2|172786.2|172897.9|172772.9|248
1686631800000|2023-06-13 04:50:00|172910.9|172785.9|172902.4|172777.4|172911.4|172786.4|172900.5|172775.5|259
1686632100000|2023-06-13 04:55:00|172902.2|172777.2|172895.6|172770.6|172909|172784|172893.5|172768.5|214
1686632400000|2023-06-13 05:00:00|172896.1|172771.1|172876.1|172751.1|172897.3|172772.3|172873.7|172748.7|503
1686632700000|2023-06-13 05:05:00|172876.2|172751.2|172841.3|172716.3|172876.4|172751.4|172828.9|172703.9|271
1686633000000|2023-06-13 05:10:00|172841.5|172716.5|172869.5|172744.5|172872.8|172747.8|172841.2|172716.2|512
1686633300000|2023-06-13 05:15:00|172869.7|172744.7|172919.1|172794.1|172919.1|172794.1|172868.9|172743.9|436
1686633600000|2023-06-13 05:20:00|172919.8|172794.8|172926.6|172801.6|172936.7|172811.7|172919.2|172794.2|554
1686633900000|2023-06-13 05:25:00|172927.9|172802.9|172929.7|172804.7|172934.1|172809.1|172922.1|172797.1|776
1686634200000|2023-06-13 05:30:00|172929.8|172804.8|172898.6|172773.6|172934|172809|172892.9|172767.9|707
1686634500000|2023-06-13 05:35:00|172898.4|172773.4|172898|172773|172905.3|172780.3|172896|172771|881
1686634800000|2023-06-13 05:40:00|172897.6|172772.6|172897.3|172772.3|172904.4|172779.4|172895|172770|624
1686635100000|2023-06-13 05:45:00|172897.7|172772.7|172920.7|172795.7|172924.1|172799.1|172896.7|172771.7|383
1686635400000|2023-06-13 05:50:00|172920.9|172795.9|172930.1|172805.1|172939.6|172814.6|172918.6|172793.6|422
1686635700000|2023-06-13 05:55:00|172930|172805|172988|172863|172991.9|172866.9|172922|172797|346
1686636000000|2023-06-13 06:00:00|172985.3|172860.3|172862|172737|172994.9|172869.9|172831.7|172706.7|626
1686636300000|2023-06-13 06:05:00|172863.1|172738.1|172895.1|172770.1|172972.4|172847.4|172846.3|172721.3|529
1686636600000|2023-06-13 06:10:00|172895.2|172770.2|172871.3|172746.3|172897.5|172772.5|172838.7|172713.7|464
1686636900000|2023-06-13 06:15:00|172871.8|172746.8|172902.4|172777.4|172936.4|172811.4|172869.5|172744.5|510
1686637200000|2023-06-13 06:20:00|172903.9|172778.9|172876|172751|172919.9|172794.9|172821.7|172696.7|680
1686637500000|2023-06-13 06:25:00|172874.9|172749.9|172962.2|172837.2|172962.2|172837.2|172874.3|172749.3|523
1686637800000|2023-06-13 06:30:00|172963.8|172838.8|172962.3|172837.3|172970|172845|172935|172810|474
1686638100000|2023-06-13 06:35:00|172962.1|172837.1|172994.8|172869.8|172998.8|172873.8|172960.1|172835.1|548
1686638400000|2023-06-13 06:40:00|172995.8|172870.8|173048.5|172923.5|173051.8|172926.8|172991.9|172866.9|585
1686638700000|2023-06-13 06:45:00|173048.4|172923.4|173044.9|172919.9|173051.1|172926.1|173020.1|172895.1|398
1686639000000|2023-06-13 06:50:00|173045|172920|173025.5|172900.5|173049.5|172924.5|173018.3|172893.3|574
1686639300000|2023-06-13 06:55:00|173025.7|172900.7|173051.9|172926.9|173054.6|172929.6|173015.7|172890.7|487
1686639600000|2023-06-13 07:00:00|173051.4|172926.4|173012.9|172887.9|173138.6|173013.6|173012|172887|545
1686639900000|2023-06-13 07:05:00|173012.7|172887.7|172960.7|172835.7|173044.5|172919.5|172960|172835|552
1686640200000|2023-06-13 07:10:00|172960.6|172835.6|173007.5|172882.5|173012.3|172887.3|172951.7|172826.7|592
1686640500000|2023-06-13 07:15:00|173011.2|172886.2|172988.9|172863.9|173042|172917|172983.6|172858.6|523
1686640800000|2023-06-13 07:20:00|172989|172864|172992|172867|173017|172892|172951.4|172826.4|578
1686641100000|2023-06-13 07:25:00|172992.3|172867.3|172975.6|172850.6|173030|172905|172972.3|172847.3|560
1686641400000|2023-06-13 07:30:00|172975|172850|172920.2|172795.2|172976.4|172851.4|172887.1|172762.1|671
1686641700000|2023-06-13 07:35:00|172917.8|172792.8|173015.5|172890.5|173020.1|172895.1|172917.8|172792.8|595
1686642000000|2023-06-13 07:40:00|173015.1|172890.1|172960.3|172835.3|173020.4|172895.4|172930.8|172805.8|480
1686642300000|2023-06-13 07:45:00|172960.1|172835.1|172956.8|172831.8|172969.5|172844.5|172951.5|172826.5|444
1686642600000|2023-06-13 07:50:00|172956.9|172831.9|173040.4|172915.4|173046.1|172921.1|172953.6|172828.6|553
1686642900000|2023-06-13 07:55:00|173040.3|172915.3|172919.5|172794.5|173044.2|172919.2|172905.4|172780.4|524
1686643200000|2023-06-13 08:00:00|172919|172794|173033.5|172908.5|173055.3|172930.3|172918.7|172793.7|618
1686643500000|2023-06-13 08:05:00|173033.4|172908.4|173047.6|172922.6|173050.7|172925.7|172995.2|172870.2|460
1686643800000|2023-06-13 08:10:00|173047|172922|173145.7|173020.7|173170.1|173045.1|173046.8|172921.8|485
1686644100000|2023-06-13 08:15:00|173145.6|173020.6|173082.7|172957.7|173149.7|173024.7|173078.4|172953.4|475
1686644400000|2023-06-13 08:20:00|173082.2|172957.2|173135.7|173010.7|173142.6|173017.6|172986.9|172861.9|528
1686644700000|2023-06-13 08:25:00|173136.4|173011.4|173078.9|172953.9|173142.8|173017.8|173078.8|172953.8|474
1686645000000|2023-06-13 08:30:00|173075.7|172950.7|173079.9|172954.9|173092.7|172967.7|173060.3|172935.3|378
1686645300000|2023-06-13 08:35:00|173079.8|172954.8|173138.9|173013.9|173164.9|173039.9|173079.6|172954.6|510
1686645600000|2023-06-13 08:40:00|173139.3|173014.3|173105|172980|173168.8|173043.8|173100.5|172975.5|357
1686645900000|2023-06-13 08:45:00|173104.6|172979.6|173052.9|172927.9|173109|172984|173050.4|172925.4|303
1686646200000|2023-06-13 08:50:00|173052.7|172927.7|173139.8|173014.8|173143.7|173018.7|173052.7|172927.7|328
1686646500000|2023-06-13 08:55:00|173140|173015|173177.6|173052.6|173216.1|173091.1|173114.2|172989.2|498
1686646800000|2023-06-13 09:00:00|173176.6|173051.6|173221|173096|173240.9|173115.9|173176.6|173051.6|542
1686647100000|2023-06-13 09:05:00|173220.8|173095.8|173104.9|172979.9|173233.1|173108.1|173093.9|172968.9|438
1686647400000|2023-06-13 09:10:00|173104.8|172979.8|173077|172952|173139.4|173014.4|173075.1|172950.1|414
1686647700000|2023-06-13 09:15:00|173076.9|172951.9|173079.5|172954.5|173086.6|172961.6|173048.7|172923.7|463
1686648000000|2023-06-13 09:20:00|173079.4|172954.4|173101|172976|173116.9|172991.9|173069.8|172944.8|524
1686648300000|2023-06-13 09:25:00|173100.9|172975.9|173092.9|172967.9|173111|172986|173078.8|172953.8|435
1686648600000|2023-06-13 09:30:00|173092.8|172967.8|173081.9|172956.9|173092.8|172967.8|173061.3|172936.3|512
1686648900000|2023-06-13 09:35:00|173082|172957|173085.7|172960.7|173090.5|172965.5|173050.3|172925.3|519
1686649200000|2023-06-13 09:40:00|173085.8|172960.8|173137.6|173012.6|173137.6|173012.6|173082.5|172957.5|484
1686649500000|2023-06-13 09:45:00|173139.9|173014.9|173034.8|172909.8|173157|173032|173033.8|172908.8|340
1686649800000|2023-06-13 09:50:00|173035.8|172910.8|173151|173026|173158|173033|172966.3|172841.3|501
1686650100000|2023-06-13 09:55:00|173150.9|173025.9|173150.4|173025.4|173183.1|173058.1|173139.2|173014.2|555
1686650400000|2023-06-13 10:00:00|173151.7|173026.7|173140.9|173015.9|173160.8|173035.8|173121.1|172996.1|833
1686650700000|2023-06-13 10:05:00|173141.6|173016.6|173145.4|173020.4|173148.9|173023.9|173117.6|172992.6|576
1686651000000|2023-06-13 10:10:00|173145.7|173020.7|173213.5|173088.5|173215.3|173090.3|173139.7|173014.7|360
1686651300000|2023-06-13 10:15:00|173213.3|173088.3|173179.5|173054.5|173214.5|173089.5|173165.5|173040.5|347
1686651600000|2023-06-13 10:20:00|173178.2|173053.2|173178.7|173053.7|173181.5|173056.5|173149.7|173024.7|315
1686651900000|2023-06-13 10:25:00|173178.8|173053.8|173122.6|172997.6|173181.8|173056.8|173117.3|172992.3|379
1686652200000|2023-06-13 10:30:00|173122.5|172997.5|173117|172992|173123.2|172998.2|173105.6|172980.6|331
1686652500000|2023-06-13 10:35:00|173116.9|172991.9|173126.7|173001.7|173149.8|173024.8|173106.1|172981.1|360
1686652800000|2023-06-13 10:40:00|173127|173002|173146.9|173021.9|173146.9|173021.9|173101.5|172976.5|407
1686653100000|2023-06-13 10:45:00|173146.8|173021.8|173120.2|172995.2|173150.9|173025.9|173118.6|172993.6|367
1686653400000|2023-06-13 10:50:00|173120.1|172995.1|173209|173084|173212.8|173087.8|173120.1|172995.1|283
1686653700000|2023-06-13 10:55:00|173207.9|173082.9|173233.1|173108.1|173268.7|173143.7|173175.2|173050.2|384
1686654000000|2023-06-13 11:00:00|173225.8|173100.8|173240.4|173115.4|173272.9|173147.9|173204|173079|405
1686654300000|2023-06-13 11:05:00|173239.4|173114.4|173218.2|173093.2|173271.1|173146.1|173169.7|173044.7|384
1686654600000|2023-06-13 11:10:00|173216.4|173091.4|173242.9|173117.9|173272.5|173147.5|173209.3|173084.3|301
1686654900000|2023-06-13 11:15:00|173238.9|173113.9|173234.9|173109.9|173240.4|173115.4|173202.8|173077.8|319
1686655200000|2023-06-13 11:20:00|173237.2|173112.2|173208.9|173083.9|173237.4|173112.4|173179.9|173054.9|403
1686655500000|2023-06-13 11:25:00|173208.7|173083.7|173178.4|173053.4|173209.1|173084.1|173169|173044|314
1686655800000|2023-06-13 11:30:00|173177.7|173052.7|173163.1|173038.1|173187.7|173062.7|173152.7|173027.7|376
1686656100000|2023-06-13 11:35:00|173163.2|173038.2|173145.4|173020.4|173172.6|173047.6|173120.9|172995.9|371
1686656400000|2023-06-13 11:40:00|173146.1|173021.1|173085.8|172960.8|173150.3|173025.3|173076.4|172951.4|299
1686656700000|2023-06-13 11:45:00|173085.6|172960.6|173084.6|172959.6|173093.6|172968.6|173047.2|172922.2|384
1686657000000|2023-06-13 11:50:00|173084.5|172959.5|173057.6|172932.6|173090.9|172965.9|173051.3|172926.3|312
1686657300000|2023-06-13 11:55:00|173057|172932|173017.7|172892.7|173062.3|172937.3|172992.8|172867.8|366
1686657600000|2023-06-13 12:00:00|173015.3|172890.3|172941.9|172816.9|173035.4|172910.4|172900|172775|613
1686657900000|2023-06-13 12:05:00|172942|172817|172999.5|172874.5|173000.9|172875.9|172937.5|172812.5|539
1686658200000|2023-06-13 12:10:00|173000.2|172875.2|172939.2|172814.2|173000.8|172875.8|172936.6|172811.6|570
1686658500000|2023-06-13 12:15:00|172938.7|172813.7|172991.7|172866.7|173018.7|172905.3|172901.5|172776.5|652
1686658800000|2023-06-13 12:20:00|172990.4|172865.4|172978.8|172853.8|173028.9|172903.9|172963.2|172838.2|533
1686659100000|2023-06-13 12:25:00|172978.2|172853.2|173004.2|172694.2|173007.6|172868.8|172864|172689.5|637
1686659400000|2023-06-13 12:30:00|173011.5|172701.5|172641.5|172516.5|173314.8|173006.3|172557|172432|1050
1686659700000|2023-06-13 12:35:00|172642.1|172517.1|172673.8|172548.8|172720.5|172595.5|172441.5|172316.5|1024
1686660000000|2023-06-13 12:40:00|172677.5|172552.5|172617.4|172492.4|172776.5|172651.5|172566.5|172441.5|921
1686660300000|2023-06-13 12:45:00|172616.6|172491.6|172589.3|172464.3|172651.8|172526.8|172519.2|172394.2|745
1686660600000|2023-06-13 12:50:00|172588.7|172463.7|172713.1|172588.1|172747.7|172622.7|172577.1|172452.1|703
1686660900000|2023-06-13 12:55:00|172713.6|172588.6|172659.6|172534.6|172754.9|172629.9|172658.5|172533.5|641
1686661200000|2023-06-13 13:00:00|172656.2|172531.2|172516.3|172391.3|172659.5|172534.5|172516.1|172391.1|848
1686661500000|2023-06-13 13:05:00|172516.2|172391.2|172637.1|172512.1|172639.3|172514.3|172515.8|172390.8|601
1686661800000|2023-06-13 13:10:00|172635.8|172510.8|172705|172580|172705|172580|172605.1|172480.1|675
1686662100000|2023-06-13 13:15:00|172704.6|172579.6|172791.2|172666.2|172794|172669|172692.3|172567.3|642
1686662400000|2023-06-13 13:20:00|172790.6|172665.6|172771.8|172646.8|172880|172755|172755.8|172630.8|695
1686662700000|2023-06-13 13:25:00|172771.9|172646.9|172816.9|172691.9|172826.1|172701.1|172714.4|172589.4|575
1686663000000|2023-06-13 13:30:00|172816.3|172691.3|172704.6|172579.6|172827.3|172702.3|172691.3|172566.3|759
1686663300000|2023-06-13 13:35:00|172702.6|172577.6|172668.8|172543.8|172760|172635|172638.4|172513.4|753
1686663600000|2023-06-13 13:40:00|172668.4|172543.4|172801.7|172676.7|172812.5|172687.5|172608.6|172483.6|688
1686663900000|2023-06-13 13:45:00|172801.6|172676.6|172831.7|172706.7|172912.8|172787.8|172795.3|172670.3|740
1686664200000|2023-06-13 13:50:00|172831.6|172706.6|172674.2|172549.2|172849.9|172724.9|172672.7|172547.7|721
1686664500000|2023-06-13 13:55:00|172674.1|172549.1|172769.5|172644.5|172781|172656|172627.6|172502.6|665
1686664800000|2023-06-13 14:00:00|172770.2|172645.2|172834.4|172709.4|172868.3|172743.3|172763.7|172638.7|757
1686665100000|2023-06-13 14:05:00|172834.5|172709.5|172839.6|172714.6|172900.2|172775.2|172797.7|172672.7|714
1686665400000|2023-06-13 14:10:00|172840.6|172715.6|172922.5|172797.5|172950.8|172825.8|172839.8|172714.8|790
1686665700000|2023-06-13 14:15:00|172922.9|172797.9|172860.7|172735.7|172965.8|172840.8|172859.3|172734.3|737
1686666000000|2023-06-13 14:20:00|172859.7|172734.7|172886.7|172761.7|172922.3|172797.3|172858.7|172733.7|658
1686666300000|2023-06-13 14:25:00|172887|172762|172701.6|172576.6|172887.1|172762.1|172701.6|172576.6|715
1686666600000|2023-06-13 14:30:00|172701.7|172576.7|172743.1|172618.1|172771.3|172646.3|172701.7|172576.7|678
1686666900000|2023-06-13 14:35:00|172744|172619|172713.3|172588.3|172876.6|172751.6|172713.3|172588.3|683
1686667200000|2023-06-13 14:40:00|172714.3|172589.3|172646.9|172521.9|172786.7|172661.7|172646.3|172521.3|589
1686667500000|2023-06-13 14:45:00|172646.3|172521.3|172501.1|172376.1|172648.2|172523.2|172499.7|172374.7|710
1686667800000|2023-06-13 14:50:00|172501.3|172376.3|172477.2|172352.2|172530.9|172405.9|172444.1|172319.1|594
1686668100000|2023-06-13 14:55:00|172477.6|172352.6|172481.3|172356.3|172531.1|172406.1|172429.4|172304.4|692
1686668400000|2023-06-13 15:00:00|172480.9|172355.9|172477.5|172352.5|172514.8|172389.8|172445.3|172320.3|731
1686668700000|2023-06-13 15:05:00|172478|172353|172385.6|172260.6|172512.7|172387.7|172331.2|172206.2|628
1686669000000|2023-06-13 15:10:00|172385.8|172260.8|172328.8|172203.8|172394.2|172269.2|172282.4|172157.4|581
1686669300000|2023-06-13 15:15:00|172328.9|172203.9|172326.6|172201.6|172364.3|172239.3|172296.5|172171.5|483
1686669600000|2023-06-13 15:20:00|172326.8|172201.8|172308.9|172183.9|172377.5|172252.5|172303.3|172178.3|590
1686669900000|2023-06-13 15:25:00|172308.7|172183.7|172397.2|172272.2|172424|172299|172304.2|172179.2|684
1686670200000|2023-06-13 15:30:00|172396.7|172271.7|172505.9|172380.9|172505.9|172380.9|172387.9|172262.9|635
1686670500000|2023-06-13 15:35:00|172507.1|172382.1|172401.4|172276.4|172507.3|172382.3|172390.2|172265.2|648
1686670800000|2023-06-13 15:40:00|172403.5|172278.5|172411.7|172286.7|172414.2|172289.2|172353.5|172228.5|451
1686671100000|2023-06-13 15:45:00|172408.5|172283.5|172303|172178|172480.2|172355.2|172302.3|172177.3|606
1686671400000|2023-06-13 15:50:00|172302.4|172177.4|172257.7|172132.7|172338.7|172213.7|172256.3|172131.3|520
1686671700000|2023-06-13 15:55:00|172257.3|172132.3|172255.2|172130.2|172286.5|172161.5|172206.6|172081.6|544
1686672000000|2023-06-13 16:00:00|172256.2|172131.2|172093|171968|172299.3|172174.3|172089.4|171964.4|637
1686672300000|2023-06-13 16:05:00|172093.6|171968.6|172085.3|171960.3|172095.5|171970.5|172062.6|171937.6|625
1686672600000|2023-06-13 16:10:00|172087.2|171962.2|172130|172005|172159.6|172034.6|172085.2|171960.2|477
1686672900000|2023-06-13 16:15:00|172129.9|172004.9|172271.4|172146.4|172277.9|172152.9|172093.9|171968.9|521
1686673200000|2023-06-13 16:20:00|172271.5|172146.5|172248.3|172123.3|172310.6|172185.6|172242.5|172117.5|491
1686673500000|2023-06-13 16:25:00|172248.8|172123.8|172244.5|172119.5|172278.6|172153.6|172215.9|172090.9|471
1686673800000|2023-06-13 16:30:00|172244.3|172119.3|172158.2|172033.2|172246.8|172121.8|172113.2|171988.2|496
1686674100000|2023-06-13 16:35:00|172158.5|172033.5|172115.9|171990.9|172165.3|172040.3|172087.4|171962.4|427
1686674400000|2023-06-13 16:40:00|172116.5|171991.5|172118.9|171993.9|172143.3|172018.3|172111.7|171986.7|459
1686674700000|2023-06-13 16:45:00|172120.4|171995.4|172127.4|172002.4|172140.6|172015.6|172104|171979|470
1686675000000|2023-06-13 16:50:00|172127.6|172002.6|172142.4|172017.4|172151.2|172026.2|172125.9|172000.9|374
1686675300000|2023-06-13 16:55:00|172142.3|172017.3|172271.2|172146.2|172271.2|172146.2|172141.6|172016.6|582
1686675600000|2023-06-13 17:00:00|172270.8|172145.8|172431.5|172306.5|172470.3|172345.3|172260.8|172135.8|665
1686675900000|2023-06-13 17:05:00|172430|172305|172378.8|172253.8|172447.7|172322.7|172323.7|172198.7|511
1686676200000|2023-06-13 17:10:00|172378.7|172253.7|172370.8|172245.8|172426.7|172301.7|172346.9|172221.9|539
1686676500000|2023-06-13 17:15:00|172369.4|172244.4|172261.5|172136.5|172375.7|172250.7|172257.6|172132.6|456
1686676800000|2023-06-13 17:20:00|172261.6|172136.6|172231.2|172106.2|172293|172168|172218.3|172093.3|477
1686677100000|2023-06-13 17:25:00|172230.9|172105.9|172260.5|172135.5|172270.8|172145.8|172218.2|172093.2|532
1686677400000|2023-06-13 17:30:00|172260.2|172135.2|172204.6|172079.6|172298.9|172173.9|172201.2|172076.2|585
1686677700000|2023-06-13 17:35:00|172204.7|172079.7|172231.6|172106.6|172277.4|172152.4|172204.6|172079.6|640
1686678000000|2023-06-13 17:40:00|172230.9|172105.9|172231.6|172106.6|172285.3|172160.3|172223.3|172098.3|562
1686678300000|2023-06-13 17:45:00|172231.4|172106.4|172256.2|172131.2|172276.8|172151.8|172210.2|172085.2|512
1686678600000|2023-06-13 17:50:00|172257|172132|172190.8|172065.8|172257.6|172132.6|172163.6|172038.6|528
1686678900000|2023-06-13 17:55:00|172192.5|172067.5|172228|172103|172253|172128|172192.2|172067.2|618
1686679200000|2023-06-13 18:00:00|172228.2|172103.2|172142.8|172017.8|172232.9|172107.9|172135.8|172010.8|601
1686679500000|2023-06-13 18:05:00|172143.7|172018.7|172174|172049|172174.9|172049.9|172141|172016|561
1686679800000|2023-06-13 18:10:00|172172.1|172047.1|172229.9|172104.9|172267.3|172142.3|172171.2|172046.2|609
1686680100000|2023-06-13 18:15:00|172229.7|172104.7|172114.5|171989.5|172233.7|172108.7|172072.4|171947.4|531
1686680400000|2023-06-13 18:20:00|172114.8|171989.8|172145.7|172020.7|172152.8|172027.8|172112.1|171987.1|456
1686680700000|2023-06-13 18:25:00|172145.6|172020.6|172199.7|172074.7|172239.6|172114.6|172145.2|172020.2|641
1686681000000|2023-06-13 18:30:00|172198|172073|172172.7|172047.7|172222.5|172097.5|172093.7|172004.5|633
1686681300000|2023-06-13 18:35:00|172172.2|172047.2|172199.2|172074.2|172203|172087.1|172134.6|172036.3|466
1686681600000|2023-06-13 18:40:00|172199.6|172074.6|172232.3|172107.3|172239|172114|172163.9|172073.4|457
1686681900000|2023-06-13 18:45:00|172232.4|172107.4|172199.1|172149.1|172304.3|172198.7|172199|172093.8|578
1686682200000|2023-06-13 18:50:00|172198.1|172148.1|172287.5|172162.5|172319.8|172222.4|172192.2|172105.5|496
1686682500000|2023-06-13 18:55:00|172288.2|172163.2|172156.4|172106.4|172291.3|172166.3|172134|172046.1|642
1686682800000|2023-06-13 19:00:00|172158.8|172108.8|172113.2|172063.2|172205.2|172137.5|172112.5|172062.5|484
1686683100000|2023-06-13 19:05:00|172112.7|172062.7|172177.2|172052.2|172178.5|172091|172109.8|172050.3|468
1686683400000|2023-06-13 19:10:00|172177.3|172052.3|172151|172026|172200.5|172112.9|172148.8|172023.8|462
1686683700000|2023-06-13 19:15:00|172150.9|172025.9|172148.6|172023.6|172156.2|172031.2|172141.1|172016.1|586
1686684000000|2023-06-13 19:20:00|172148.7|172023.7|172169.2|172044.2|172170.4|172045.4|172125.5|172000.5|600
1686684300000|2023-06-13 19:25:00|172169.4|172044.4|172159.6|172034.6|172175|172050|172150.2|172025.2|647
1686684600000|2023-06-13 19:30:00|172159.8|172034.8|172124|171999|172160.8|172035.8|172122.8|171997.8|479
1686684900000|2023-06-13 19:35:00|172123.9|171998.9|172125.7|172000.7|172131.9|172006.9|172111.8|171986.8|561
1686685200000|2023-06-13 19:40:00|172125.6|172000.6|172092|171967|172128.3|172003.3|172090.5|171965.5|553
1686685500000|2023-06-13 19:45:00|172092.1|171967.1|172077.9|171952.9|172095.3|171970.3|172031.2|171906.2|464
1686685800000|2023-06-13 19:50:00|172078.1|171953.1|172114.7|171989.7|172127.6|172002.6|172065.6|171940.6|561
1686686100000|2023-06-13 19:55:00|172115.9|171990.9|172153.6|172028.6|172158.8|172033.8|172098.2|171973.2|590
1686686400000|2023-06-13 20:00:00|172158.6|172033.6|172169.5|172044.5|172169.7|172044.7|172141.2|172016.2|628
1686686700000|2023-06-13 20:05:00|172169.2|172044.2|172139.3|172014.3|172170.3|172045.3|172132.5|172007.5|445
1686687000000|2023-06-13 20:10:00|172138.9|172013.9|172161.4|172036.4|172162.6|172037.6|172133.9|172008.9|672
1686687300000|2023-06-13 20:15:00|172161.5|172036.5|172177.8|172052.8|172203.8|172078.8|172152.4|172027.4|379
1686687600000|2023-06-13 20:20:00|172177.5|172052.5|172182.8|172057.8|172184.6|172059.6|172176.5|172051.5|239
1686687900000|2023-06-13 20:25:00|172182.2|172057.2|172184.6|172059.6|172189.6|172064.6|172182.2|172057.2|222
1686688200000|2023-06-13 20:30:00|172184.4|172059.4|172259.5|172134.5|172275.1|172150.1|172184|172059|284
1686688500000|2023-06-13 20:35:00|172259.7|172134.7|172298.5|172173.5|172299.7|172174.7|172255.7|172130.7|215
1686688800000|2023-06-13 20:40:00|172297.9|172172.9|172200.2|172075.2|172297.9|172172.9|172199.2|172074.2|207
1686689100000|2023-06-13 20:45:00|172202.6|172077.6|172304.1|172179.1|172310.2|172185.2|172202.2|172077.2|278
1686689400000|2023-06-13 20:50:00|172303.4|172178.4|172290.5|172165.5|172311.8|172186.8|172277.4|172152.4|225
1686689700000|2023-06-13 20:55:00|172290.6|172165.6|172326.5|172137|172338.7|172190.1|172289.4|172128.1|263
1686690000000|2023-06-13 21:00:00|172356.4|172087.1|172378.3|172068.3|172383.6|172092.2|172355.1|172045.1|27
1686690300000|2023-06-13 21:05:00|172378|172068|172358|172048|172378.2|172068.2|172355.8|172045.8|15
1686690600000|2023-06-13 21:10:00|172360.7|172050.7|172372.6|172062.6|172460.2|172150.2|172357.3|172047.3|46
1686690900000|2023-06-13 21:15:00|172378.3|172068.3|172451.4|172220.7|172488.5|172233.3|172296.1|171986.1|305
1686691200000|2023-06-13 21:20:00|172451.8|172220.8|172528.1|172304.8|172535|172309.6|172448.9|172217.7|141
1686691500000|2023-06-13 21:25:00|172528|172304.9|172511.2|172313.5|172539.2|172314.3|172503.6|172296.1|116
1686691800000|2023-06-13 21:30:00|172511.1|172313.3|172472.3|172262.7|172521.6|172328.2|172472.1|172252|158
1686692100000|2023-06-13 21:35:00|172472.2|172262.6|172478.2|172285.2|172493.7|172291.6|172470.2|172255.8|105
1686692400000|2023-06-13 21:40:00|172478.1|172285.1|172466|172287.4|172490.1|172294.8|172465.9|172254.1|135
1686692700000|2023-06-13 21:45:00|172479.8|172276.6|172491.4|172275.4|172513|172326.8|172475.6|172227.3|217
1686693000000|2023-06-13 21:50:00|172489.4|172275.5|172470|172227|172501.2|172312.8|172469.6|172227|202
1686693300000|2023-06-13 21:55:00|172469.9|172226.9|172460.4|172259.5|172476.8|172265.3|172432.6|172211.6|107
1686693600000|2023-06-13 22:00:00|172460.7|172260.1|172389|172264|172463|172265.9|172350.7|172211.2|224
1686693900000|2023-06-13 22:05:00|172388.6|172263.6|172392.6|172267.6|172393.6|172268.6|172382.5|172257.5|74
1686694200000|2023-06-13 22:10:00|172392.7|172267.7|172386.6|172261.6|172400.9|172275.9|172385.2|172260.2|110
1686694500000|2023-06-13 22:15:00|172386.7|172261.7|172388.3|172263.3|172391.6|172266.6|172386.1|172261.1|80
1686694800000|2023-06-13 22:20:00|172388.5|172263.5|172385.1|172260.1|172390.5|172265.5|172377.8|172252.8|89
1686695100000|2023-06-13 22:25:00|172384|172259|172378.5|172253.5|172388.5|172263.5|172375.4|172250.4|66
1686695400000|2023-06-13 22:30:00|172383.1|172258.1|172377.7|172252.7|172388.6|172263.6|172371|172246|79
1686695700000|2023-06-13 22:35:00|172377.8|172252.8|172382.5|172257.5|172386.4|172261.4|172365.7|172240.7|80
1686696000000|2023-06-13 22:40:00|172378.6|172253.6|172375.4|172250.4|172387.6|172262.6|172372.3|172247.3|60
1686696300000|2023-06-13 22:45:00|172372.5|172247.5|172383.7|172258.7|172389|172264|172372.5|172247.5|97
1686696600000|2023-06-13 22:50:00|172384.9|172259.9|172398.2|172273.2|172401|172276|172384.9|172259.9|83
1686696900000|2023-06-13 22:55:00|172398.1|172273.1|172399.1|172274.1|172401.7|172276.7|172391.6|172266.6|58
1686697200000|2023-06-13 23:00:00|172399.5|172274.5|172400.3|172275.3|172402.3|172277.3|172394.9|172269.9|75
1686697500000|2023-06-13 23:05:00|172399.6|172274.6|172396.3|172271.3|172405.7|172280.7|172395|172270|85
1686697800000|2023-06-13 23:10:00|172396.4|172271.4|172396.5|172271.5|172396.5|172271.5|172388.5|172263.5|90
1686698100000|2023-06-13 23:15:00|172396.6|172271.6|172389.5|172264.5|172396.7|172271.7|172387.2|172262.2|121
1686698400000|2023-06-13 23:20:00|172389.4|172264.4|172389.6|172264.6|172393.2|172268.2|172379.2|172254.2|129
1686698700000|2023-06-13 23:25:00|172389.7|172264.7|172386.4|172261.4|172396.9|172271.9|172358|172233|174
1686699000000|2023-06-13 23:30:00|172386.3|172261.3|172391.2|172266.2|172398.6|172273.6|172370.1|172245.1|205
1686699300000|2023-06-13 23:35:00|172391.7|172266.7|172375.6|172250.6|172393.6|172268.6|172374|172249|182
1686699600000|2023-06-13 23:40:00|172375.4|172250.4|172417.3|172292.3|172428.1|172303.1|172365.7|172240.7|208
1686699900000|2023-06-13 23:45:00|172417.4|172292.4|172490.9|172365.9|172527.9|172402.9|172406.4|172281.4|268
1686700200000|2023-06-13 23:50:00|172492.3|172367.3|172494.1|172369.1|172495.5|172370.5|172486.6|172361.6|268
1686700500000|2023-06-13 23:55:00|172491.4|172366.4|172430.2|172305.2|172494.6|172369.6|172425.5|172300.5|219
1686700800000|2023-06-14 00:00:00|172430.5|172305.5|172420.8|172295.8|172430.9|172305.9|172404.6|172279.6|232
1686701100000|2023-06-14 00:05:00|172426.5|172301.5|172433.5|172308.5|172434.2|172309.2|172420.9|172295.9|165
1686701400000|2023-06-14 00:10:00|172432.6|172307.6|172449.4|172324.4|172459.5|172334.5|172417.8|172292.8|196
1686701700000|2023-06-14 00:15:00|172452.9|172327.9|172416|172291|172456|172331|172409.5|172284.5|227
1686702000000|2023-06-14 00:20:00|172415.5|172290.5|172417.1|172292.1|172420.2|172295.2|172414|172289|156
1686702300000|2023-06-14 00:25:00|172418.5|172293.5|172423.4|172298.4|172426.8|172301.8|172414.4|172289.4|201
1686702600000|2023-06-14 00:30:00|172426.4|172301.4|172420.5|172295.5|172426.5|172301.5|172418|172293|202
1686702900000|2023-06-14 00:35:00|172420.6|172295.6|172420.6|172295.6|172423.7|172298.7|172414.9|172289.9|178
1686703200000|2023-06-14 00:40:00|172422.7|172297.7|172373.1|172248.1|172423.3|172298.3|172366.3|172241.3|334
1686703500000|2023-06-14 00:45:00|172373|172248|172395.7|172270.7|172396.2|172271.2|172371.1|172246.1|233
1686703800000|2023-06-14 00:50:00|172395.8|172270.8|172399.4|172274.4|172403.3|172278.3|172390.4|172265.4|270
1686704100000|2023-06-14 00:55:00|172400.2|172275.2|172394.2|172269.2|172401.1|172276.1|172390.5|172265.5|241
1686704400000|2023-06-14 01:00:00|172393.7|172268.7|172394.1|172269.1|172394.3|172269.3|172386.9|172261.9|169
1686704700000|2023-06-14 01:05:00|172393.9|172268.9|172392.4|172267.4|172395.8|172270.8|172389.3|172264.3|209
1686705000000|2023-06-14 01:10:00|172392.5|172267.5|172361.7|172236.7|172392.6|172267.6|172354.8|172229.8|168
1686705300000|2023-06-14 01:15:00|172361.8|172236.8|172363|172238|172365.1|172240.1|172339.9|172214.9|295
1686705600000|2023-06-14 01:20:00|172362.9|172237.9|172359.8|172234.8|172363.9|172238.9|172359.1|172234.1|118
1686705900000|2023-06-14 01:25:00|172359.9|172234.9|172361.7|172236.7|172364.5|172239.5|172354.9|172229.9|140
1686706200000|2023-06-14 01:30:00|172362.9|172237.9|172361.6|172236.6|172368.7|172243.7|172356|172231|257
1686706500000|2023-06-14 01:35:00|172359.4|172234.4|172356.7|172231.7|172367.8|172242.8|172343.8|172218.8|358
1686706800000|2023-06-14 01:40:00|172355.8|172230.8|172359.7|172234.7|172397.6|172272.6|172354.6|172229.6|204
1686707100000|2023-06-14 01:45:00|172359.1|172234.1|172355.6|172230.6|172372.7|172247.7|172353.3|172228.3|308
1686707400000|2023-06-14 01:50:00|172355|172230|172353.8|172228.8|172356.8|172231.8|172352.8|172227.8|167
1686707700000|2023-06-14 01:55:00|172354.2|172229.2|172358.7|172233.7|172359.5|172234.5|172352.8|172227.8|185
1686708000000|2023-06-14 02:00:00|172358.8|172233.8|172366.5|172241.5|172367.4|172242.4|172352.5|172227.5|317
1686708300000|2023-06-14 02:05:00|172366.4|172241.4|172366.2|172241.2|172372.7|172247.7|172348.3|172223.3|399
1686708600000|2023-06-14 02:10:00|172366.4|172241.4|172360.3|172235.3|172372.5|172247.5|172358.1|172233.1|338
1686708900000|2023-06-14 02:15:00|172360.5|172235.5|172358|172233|172363|172238|172353.9|172228.9|265
1686709200000|2023-06-14 02:20:00|172357.6|172232.6|172351.1|172226.1|172358.2|172233.2|172349|172224|176
1686709500000|2023-06-14 02:25:00|172350.8|172225.8|172352.8|172227.8|172355.5|172230.5|172347.7|172222.7|214
1686709800000|2023-06-14 02:30:00|172350.5|172225.5|172350.7|172225.7|172355.1|172230.1|172343|172218|155
1686710100000|2023-06-14 02:35:00|172353.5|172228.5|172356.9|172231.9|172375.7|172250.7|172350.2|172225.2|275
1686710400000|2023-06-14 02:40:00|172356.8|172231.8|172357.8|172232.8|172358|172233|172351.3|172226.3|238
1686710700000|2023-06-14 02:45:00|172356.7|172231.7|172363.3|172238.3|172366.1|172241.1|172354.7|172229.7|218
1686711000000|2023-06-14 02:50:00|172363.4|172238.4|172360.5|172235.5|172364.3|172239.3|172355.4|172230.4|277
1686711300000|2023-06-14 02:55:00|172360.3|172235.3|172322.2|172197.2|172360.3|172235.3|172310.4|172185.4|195
1686711600000|2023-06-14 03:00:00|172323|172198|172329.1|172204.1|172331.5|172206.5|172320.5|172195.5|215
1686711900000|2023-06-14 03:05:00|172327.4|172202.4|172363.3|172238.3|172368.2|172243.2|172325.8|172200.8|364
1686712200000|2023-06-14 03:10:00|172363.4|172238.4|172353.1|172228.1|172366.6|172241.6|172352.1|172227.1|268
1686712500000|2023-06-14 03:15:00|172352.8|172227.8|172352.8|172227.8|172357|172232|172350.7|172225.7|333
1686712800000|2023-06-14 03:20:00|172352.7|172227.7|172359.2|172234.2|172360.6|172235.6|172350.5|172225.5|388
1686713100000|2023-06-14 03:25:00|172361.5|172236.5|172353.7|172228.7|172374.3|172249.3|172353.7|172228.7|233
1686713400000|2023-06-14 03:30:00|172353.6|172228.6|172353.4|172228.4|172357.6|172232.6|172350.8|172225.8|253
1686713700000|2023-06-14 03:35:00|172353.5|172228.5|172354.7|172229.7|172371.2|172246.2|172350.8|172225.8|237
1686714000000|2023-06-14 03:40:00|172354.5|172229.5|172355.4|172230.4|172360|172235|172350.8|172225.8|211
1686714300000|2023-06-14 03:45:00|172355.3|172230.3|172334.5|172209.5|172355.8|172230.8|172332.8|172207.8|236
1686714600000|2023-06-14 03:50:00|172334.4|172209.4|172327.2|172202.2|172337.3|172212.3|172320.7|172195.7|72
1686714900000|2023-06-14 03:55:00|172327.5|172202.5|172322.7|172197.7|172327.5|172202.5|172319.6|172194.6|83
1686715200000|2023-06-14 04:00:00|172325.2|172200.2|172350.6|172225.6|172356|172231|172321.4|172196.4|319
1686715500000|2023-06-14 04:05:00|172351.1|172226.1|172347.4|172222.4|172353.2|172228.2|172343.5|172218.5|76
1686715800000|2023-06-14 04:10:00|172344|172219|172349.6|172224.6|172353.7|172228.7|172325.3|172200.3|213
1686716100000|2023-06-14 04:15:00|172349.7|172224.7|172347.8|172222.8|172352.5|172227.5|172342.1|172217.1|71
1686716400000|2023-06-14 04:20:00|172350.8|172225.8|172341.1|172216.1|172350.8|172225.8|172341.1|172216.1|58
1686716700000|2023-06-14 04:25:00|172345.6|172220.6|172328|172203|172354.9|172229.9|172325.8|172200.8|188
1686717000000|2023-06-14 04:30:00|172327.9|172202.9|172320.4|172195.4|172327.9|172202.9|172317.1|172192.1|72
1686717300000|2023-06-14 04:35:00|172320.5|172195.5|172320.7|172195.7|172327.8|172202.8|172319.9|172194.9|68
1686717600000|2023-06-14 04:40:00|172320.8|172195.8|172293.8|172168.8|172322.1|172197.1|172289.5|172164.5|73
1686717900000|2023-06-14 04:45:00|172290.4|172165.4|172267.8|172142.8|172297.3|172172.3|172261.3|172136.3|136
1686718200000|2023-06-14 04:50:00|172267.6|172142.6|172269.1|172144.1|172269.6|172144.6|172257.2|172132.2|155
1686718500000|2023-06-14 04:55:00|172268.9|172143.9|172298.5|172173.5|172304|172179|172266.1|172141.1|174
1686718800000|2023-06-14 05:00:00|172297.5|172172.5|172298|172173|172303.9|172178.9|172295.1|172170.1|426
1686719100000|2023-06-14 05:05:00|172297.7|172172.7|172296.6|172171.6|172300|172175|172292.7|172167.7|574
1686719400000|2023-06-14 05:10:00|172296.7|172171.7|172300.2|172175.2|172300.8|172175.8|172292.2|172167.2|401
1686719700000|2023-06-14 05:15:00|172299.7|172174.7|172301.6|172176.6|172305.4|172180.4|172296.6|172171.6|361
1686720000000|2023-06-14 05:20:00|172301.2|172176.2|172298.3|172173.3|172305.7|172180.7|172295.7|172170.7|456
1686720300000|2023-06-14 05:25:00|172297.7|172172.7|172324.7|172199.7|172326.3|172201.3|172288.5|172163.5|236
1686720600000|2023-06-14 05:30:00|172324.8|172199.8|172299.1|172174.1|172330.3|172205.3|172294.4|172169.4|319
1686720900000|2023-06-14 05:35:00|172299.2|172174.2|172268.1|172143.1|172299.2|172174.2|172249.6|172124.6|502
1686721200000|2023-06-14 05:40:00|172268.3|172143.3|172269.2|172144.2|172272.5|172147.5|172239.8|172114.8|414
1686721500000|2023-06-14 05:45:00|172267.6|172142.6|172269.5|172144.5|172271.3|172146.3|172265.4|172140.4|514
1686721800000|2023-06-14 05:50:00|172267.6|172142.6|172305.3|172180.3|172308.5|172183.5|172266.1|172141.1|587
1686722100000|2023-06-14 05:55:00|172304.9|172179.9|172327.4|172202.4|172345.4|172220.4|172302.9|172177.9|578
1686722400000|2023-06-14 06:00:00|172308.2|172183.2|172321.8|172196.8|172359.6|172234.6|172308.2|172183.2|554
1686722700000|2023-06-14 06:05:00|172321.5|172196.5|172301.4|172176.4|172333.3|172208.3|172293.8|172168.8|531
1686723000000|2023-06-14 06:10:00|172300.9|172175.9|172301.6|172176.6|172303.5|172178.5|172270.5|172145.5|620
1686723300000|2023-06-14 06:15:00|172301.7|172176.7|172300.6|172175.6|172305.1|172180.1|172264.7|172139.7|745
1686723600000|2023-06-14 06:20:00|172296.7|172171.7|172301|172176|172306|172181|172294.7|172169.7|524
1686723900000|2023-06-14 06:25:00|172300.1|172175.1|172216.6|172091.6|172300.1|172175.1|172211.9|172086.9|602
1686724200000|2023-06-14 06:30:00|172216.1|172091.1|172209.3|172084.3|172218.8|172093.8|172207.5|172082.5|781
1686724500000|2023-06-14 06:35:00|172209.2|172084.2|172250.4|172125.4|172250.8|172125.8|172208.5|172083.5|776
1686724800000|2023-06-14 06:40:00|172250.6|172125.6|172246.4|172121.4|172269.8|172144.8|172236.7|172111.7|599
1686725100000|2023-06-14 06:45:00|172247|172122|172314.2|172189.2|172315.2|172190.2|172244.6|172119.6|412
1686725400000|2023-06-14 06:50:00|172314.3|172189.3|172315.9|172190.9|172320.9|172195.9|172307.3|172182.3|556
1686725700000|2023-06-14 06:55:00|172315.5|172190.5|172306.5|172181.5|172319.2|172194.2|172298.5|172173.5|449
1686726000000|2023-06-14 07:00:00|172308.4|172183.4|172243.7|172118.7|172313|172188|172229.3|172104.3|638
1686726300000|2023-06-14 07:05:00|172241|172116|172179.7|172054.7|172269.6|172144.6|172177.8|172052.8|578
1686726600000|2023-06-14 07:10:00|172180.2|172055.2|172154.4|172029.4|172216|172091|172149.6|172024.6|443
1686726900000|2023-06-14 07:15:00|172154.5|172029.5|172126.4|172001.4|172161|172036|172099.4|171974.4|423
1686727200000|2023-06-14 07:20:00|172133.3|172008.3|172149|172024|172162.3|172037.3|172124.6|171999.6|621
1686727500000|2023-06-14 07:25:00|172150|172025|172086.6|171961.6|172153.9|172028.9|172068.8|171943.8|563
1686727800000|2023-06-14 07:30:00|172087|171962|172069.8|171944.8|172110.1|171985.1|172063.4|171938.4|541
1686728100000|2023-06-14 07:35:00|172069.9|171944.9|172046.1|171921.1|172069.9|171944.9|172026.6|171901.6|511
1686728400000|2023-06-14 07:40:00|172045.9|171920.9|172032.5|171907.5|172050.1|171925.1|172027.4|171902.4|420
1686728700000|2023-06-14 07:45:00|172033|171908|171974.4|171849.4|172036.4|171911.4|171955.2|171830.2|438
1686729000000|2023-06-14 07:50:00|171977.6|171852.6|172001|171876|172008|171883|171964.6|171839.6|454
1686729300000|2023-06-14 07:55:00|172001.1|171876.1|172024.3|171899.3|172097.1|171972.1|172000.9|171875.9|382
1686729600000|2023-06-14 08:00:00|172023.8|171898.8|172009.8|171884.8|172023.8|171898.8|171982.2|171857.2|546
1686729900000|2023-06-14 08:05:00|172010.1|171885.1|172035.5|171910.5|172041.1|171916.1|171998.4|171873.4|592
1686730200000|2023-06-14 08:10:00|172034.7|171909.7|172064|171939|172066.2|171941.2|172033|171908|450
1686730500000|2023-06-14 08:15:00|172064.2|171939.2|172070|171945|172071.9|171946.9|171996.4|171871.4|404
1686730800000|2023-06-14 08:20:00|172069.9|171944.9|172039.9|171914.9|172072.8|171947.8|172022.3|171897.3|357
1686731100000|2023-06-14 08:25:00|172040|171915|171888.7|171763.7|172044.3|171919.3|171881.7|171756.7|535
1686731400000|2023-06-14 08:30:00|171886.8|171761.8|171887.6|171762.6|171952.5|171827.5|171883.4|171758.4|541
1686731700000|2023-06-14 08:35:00|171887.7|171762.7|171913.4|171788.4|171946.3|171821.3|171885.4|171760.4|467
1686732000000|2023-06-14 08:40:00|171912.6|171787.6|171924.6|171799.6|171937.7|171812.7|171911.6|171786.6|467
1686732300000|2023-06-14 08:45:00|171924.3|171799.3|171916.3|171791.3|171928.6|171803.6|171893.2|171768.2|556
1686732600000|2023-06-14 08:50:00|171916.2|171791.2|171891.2|171766.2|171936.3|171811.3|171890.6|171765.6|493
1686732900000|2023-06-14 08:55:00|171889.7|171764.7|171908.3|171783.3|171915.6|171790.6|171851.6|171726.6|394
1686733200000|2023-06-14 09:00:00|171910.3|171785.3|171934.7|171809.7|171935.6|171810.6|171881|171756|587
1686733500000|2023-06-14 09:05:00|171933.3|171808.3|171949.2|171824.2|171956.1|171831.1|171919.9|171794.9|244
1686733800000|2023-06-14 09:10:00|171949.1|171824.1|171948.3|171823.3|171949.4|171824.4|171909.9|171784.9|331
1686734100000|2023-06-14 09:15:00|171948.7|171823.7|171914|171789|171953.4|171828.4|171911|171786|418
1686734400000|2023-06-14 09:20:00|171913.9|171788.9|171922.6|171797.6|171934.8|171809.8|171910|171785|484
1686734700000|2023-06-14 09:25:00|171922.2|171797.2|171943.2|171818.2|171946.4|171821.4|171910.8|171785.8|539
1686735000000|2023-06-14 09:30:00|171944.6|171819.6|171888.6|171763.6|171944.6|171819.6|171876.3|171751.3|490
1686735300000|2023-06-14 09:35:00|171888.7|171763.7|171966.4|171841.4|171966.4|171841.4|171888|171763|326
1686735600000|2023-06-14 09:40:00|171966.5|171841.5|171966.8|171841.8|171975.6|171850.6|171946|171821|517
1686735900000|2023-06-14 09:45:00|171966.6|171841.6|171974.3|171849.3|171982.2|171857.2|171905.5|171780.5|468
1686736200000|2023-06-14 09:50:00|171974.6|171849.6|171942.3|171817.3|171977.6|171852.6|171925.6|171800.6|686
1686736500000|2023-06-14 09:55:00|171942.4|171817.4|171864.1|171739.1|171949.6|171824.6|171860.8|171735.8|518
1686736800000|2023-06-14 10:00:00|171870|171745|171986.7|171861.7|171986.7|171861.7|171868.8|171743.8|501
1686737100000|2023-06-14 10:05:00|171986.1|171861.1|172024.1|171899.1|172063.1|171938.1|171985.5|171860.5|388
1686737400000|2023-06-14 10:10:00|172023.5|171898.5|172025.2|171900.2|172052.3|171927.3|172022.6|171897.6|637
1686737700000|2023-06-14 10:15:00|172025.8|171900.8|172054.8|171929.8|172062.8|171937.8|172025.2|171900.2|575
1686738000000|2023-06-14 10:20:00|172055|171930|172083.8|171958.8|172085|171960|172052.9|171927.9|277
1686738300000|2023-06-14 10:25:00|172083.5|171958.5|172065.2|171940.2|172088.1|171963.1|172056.7|171931.7|443
1686738600000|2023-06-14 10:30:00|172064.3|171939.3|172033.2|171908.2|172067.6|171942.6|172023.7|171898.7|731
1686738900000|2023-06-14 10:35:00|172032.7|171907.7|172063.7|171938.7|172064.8|171939.8|172025.6|171900.6|676
1686739200000|2023-06-14 10:40:00|172063.9|171938.9|172063.3|171938.3|172066.1|171941.1|172056.8|171931.8|489
1686739500000|2023-06-14 10:45:00|172063|171938|172058.4|171933.4|172089.9|171964.9|172052.9|171927.9|352
1686739800000|2023-06-14 10:50:00|172058.6|171933.6|171994.1|171869.1|172089.4|171964.4|171990.4|171865.4|438
1686740100000|2023-06-14 10:55:00|171995.1|171870.1|172006.7|171881.7|172027.8|171902.8|171991.9|171866.9|347
1686740400000|2023-06-14 11:00:00|172006.4|171881.4|171969.3|171844.3|172008.3|171883.3|171968.3|171843.3|386
1686740700000|2023-06-14 11:05:00|171969.2|171844.2|171954.2|171829.2|171970.1|171845.1|171934|171809|404
1686741000000|2023-06-14 11:10:00|171954.4|171829.4|171972.9|171847.9|171975.8|171850.8|171913.5|171788.5|445
1686741300000|2023-06-14 11:15:00|171972.8|171847.8|172058.9|171933.9|172075.8|171950.8|171972.8|171847.8|515
1686741600000|2023-06-14 11:20:00|172058.5|171933.5|172086.1|171961.1|172095.2|171970.2|172056.4|171931.4|694
1686741900000|2023-06-14 11:25:00|172086|171961|172101.1|171976.1|172149.7|172024.7|172070|171959.1|458
1686742200000|2023-06-14 11:30:00|172101.8|171976.8|172209.3|172084.3|172276.9|172151.9|172095.3|171970.3|465
1686742500000|2023-06-14 11:35:00|172209.4|172084.4|172235.8|172110.8|172242.9|172117.9|172201.4|172076.4|492
1686742800000|2023-06-14 11:40:00|172236.1|172111.1|172179.8|172054.8|172242.2|172117.2|172178.2|172053.2|517
1686743100000|2023-06-14 11:45:00|172180|172055|172171.9|172046.9|172183|172058|172136.3|172011.3|450
1686743400000|2023-06-14 11:50:00|172172.2|172047.2|172142.7|172017.7|172178.5|172053.5|172141.1|172016.1|562
1686743700000|2023-06-14 11:55:00|172143.4|172018.4|172214.6|172089.6|172217.8|172092.8|172143.3|172018.3|591
1686744000000|2023-06-14 12:00:00|172214.5|172089.5|172207.3|172082.3|172216.9|172091.9|172195.8|172070.8|744
1686744300000|2023-06-14 12:05:00|172207.2|172082.2|172251.4|172126.4|172260.2|172135.2|172198.6|172073.6|525
1686744600000|2023-06-14 12:10:00|172251.5|172126.5|172147.6|172022.6|172255|172130|172146.4|172021.4|601
1686744900000|2023-06-14 12:15:00|172147.7|172022.7|172129.9|172004.9|172173.7|172048.7|172118.9|171993.9|445
1686745200000|2023-06-14 12:20:00|172129.8|172004.8|172074.4|171949.4|172131.3|172006.3|172051.7|171926.7|641
1686745500000|2023-06-14 12:25:00|172076|171951|172034.5|171903.2|172076.5|171951.5|171945.1|171820.1|689
1686745800000|2023-06-14 12:30:00|172034.7|171902.9|171904.2|171779.2|172084.3|171944.6|171824.9|171699.9|809
1686746100000|2023-06-14 12:35:00|171902.9|171777.9|171860.5|171735.5|171924.9|171799.9|171807.4|171682.4|675
1686746400000|2023-06-14 12:40:00|171894.5|171769.5|171759|171634|171907.5|171782.5|171754.7|171629.7|682
1686746700000|2023-06-14 12:45:00|171759.1|171634.1|171782.8|171657.8|171813.1|171688.1|171749|171624|636
1686747000000|2023-06-14 12:50:00|171775|171650|171752.4|171627.4|171810.3|171685.3|171751.9|171626.9|468
1686747300000|2023-06-14 12:55:00|171751.7|171626.7|171722.5|171597.5|171775.9|171650.9|171693.7|171568.7|556
1686747600000|2023-06-14 13:00:00|171723|171598|171679.5|171554.5|171726.9|171601.9|171643.5|171518.5|590
1686747900000|2023-06-14 13:05:00|171679.6|171554.6|171757.8|171632.8|171781.8|171656.8|171651.9|171526.9|596
1686748200000|2023-06-14 13:10:00|171758.1|171633.1|171623.2|171498.2|171760.1|171635.1|171617.5|171492.5|582
1686748500000|2023-06-14 13:15:00|171623.1|171498.1|171582.9|171457.9|171650.8|171525.8|171497.4|171372.4|658
1686748800000|2023-06-14 13:20:00|171581.6|171456.6|171711.9|171586.9|171799.5|171674.5|171570|171445|662
1686749100000|2023-06-14 13:25:00|171703.6|171578.6|171709.3|171584.3|171737.3|171612.3|171675.6|171550.6|571
1686749400000|2023-06-14 13:30:00|171707.7|171582.7|171714.2|171589.2|171808.2|171683.2|171688.5|171563.5|677
1686749700000|2023-06-14 13:35:00|171714.4|171589.4|171608.6|171483.6|171721.5|171596.5|171593|171468|734
1686750000000|2023-06-14 13:40:00|171607.5|171482.5|171680|171555|171723.7|171598.7|171601.5|171476.5|591
1686750300000|2023-06-14 13:45:00|171679.9|171554.9|171581.7|171456.7|171691.8|171566.8|171576.6|171451.6|517
1686750600000|2023-06-14 13:50:00|171581.6|171456.6|171561.5|171436.5|171603.9|171494.3|171495.1|171404.2|682
1686750900000|2023-06-14 13:55:00|171561.4|171436.4|171484.6|171359.6|171564.5|171439.5|171484.1|171359.1|547
1686751200000|2023-06-14 14:00:00|171484.5|171359.5|171498.2|171373.2|171528|171403|171478.9|171353.9|703
1686751500000|2023-06-14 14:05:00|171497.7|171372.7|171514.9|171389.9|171522.8|171429.4|171445.2|171350.6|584
1686751800000|2023-06-14 14:10:00|171515|171390|171776.3|171651.3|171791.1|171666.1|171515|171390|757
1686752100000|2023-06-14 14:15:00|171776.5|171651.5|171788|171663|171841.8|171716.8|171751.1|171645.8|654
1686752400000|2023-06-14 14:20:00|171788.1|171663.1|171685.6|171560.6|171788.8|171663.8|171655.4|171530.4|680
1686752700000|2023-06-14 14:25:00|171685|171560|171567.3|171442.3|171747.7|171622.7|171555.3|171430.3|673
1686753000000|2023-06-14 14:30:00|171566.8|171441.8|171545.9|171420.9|171578.9|171453.9|171475|171363.7|545
1686753300000|2023-06-14 14:35:00|171545.7|171420.7|171565.5|171440.5|171597.8|171472.8|171538.8|171413.8|555
1686753600000|2023-06-14 14:40:00|171563.3|171438.3|171503.1|171378.1|171568|171443|171471.1|171376.8|496
1686753900000|2023-06-14 14:45:00|171503.3|171378.3|171315|171190|171507.9|171382.9|171267.3|171147.5|644
1686754200000|2023-06-14 14:50:00|171314.8|171189.8|171269.3|171219.3|171371.6|171278.9|171263.7|171179.1|615
1686754500000|2023-06-14 14:55:00|171269.1|171219.1|171228.9|171103.9|171358.4|171233.4|171169|171094|777
1686754800000|2023-06-14 15:00:00|171229.2|171104.2|171160.6|171110.6|171265|171140|171157.3|171069.4|610
1686755100000|2023-06-14 15:05:00|171160.5|171110.5|171270.6|171145.6|171274.4|171149.4|171158.6|171070.4|517
1686755400000|2023-06-14 15:10:00|171270.3|171145.3|171253.9|171128.9|171312.1|171187.1|171246.3|171121.3|516
1686755700000|2023-06-14 15:15:00|171253.7|171128.7|171217.1|171092.1|171264.2|171161|171195.9|171080.5|632
1686756000000|2023-06-14 15:20:00|171216.1|171091.1|171251|171126|171275.5|171150.5|171214.1|171089.1|503
1686756300000|2023-06-14 15:25:00|171250.7|171125.7|171285.5|171160.5|171310.4|171198.1|171246.3|171125.2|608
1686756600000|2023-06-14 15:30:00|171285.3|171160.3|171301.6|171176.6|171333.2|171247.8|171265|171158.7|612
1686756900000|2023-06-14 15:35:00|171301.7|171176.7|171303.1|171178.1|171307.7|171182.7|171239.2|171114.2|839
1686757200000|2023-06-14 15:40:00|171302.1|171177.1|171281.9|171156.9|171325.8|171200.8|171269.3|171144.3|543
1686757500000|2023-06-14 15:45:00|171278.8|171153.8|171198.6|171073.6|171282.4|171157.4|171159.9|171034.9|640
1686757800000|2023-06-14 15:50:00|171199.1|171074.1|171224|171099|171246.7|171121.7|171195.9|171070.9|538
1686758100000|2023-06-14 15:55:00|171224.2|171099.2|171203.4|171078.4|171250.1|171125.1|171201.4|171076.4|523
1686758400000|2023-06-14 16:00:00|171203.2|171078.2|171149|171024|171204.7|171079.7|171131.6|171006.6|533
1686758700000|2023-06-14 16:05:00|171147.9|171022.9|171147.7|171022.7|171174.3|171049.3|171129.8|171004.8|579
1686759000000|2023-06-14 16:10:00|171149.1|171024.1|171182.7|171057.7|171186.3|171085.7|171119.2|171004|563
1686759300000|2023-06-14 16:15:00|171182.8|171057.8|171132.3|171007.3|171184.4|171090.4|171119.2|171003.3|630
1686759600000|2023-06-14 16:20:00|171132.5|171007.5|171065.3|170940.3|171133.3|171008.3|171004.2|170912|591
1686759900000|2023-06-14 16:25:00|171065.1|170940.1|171251.2|171126.2|171254.9|171164.4|171051.8|170926.8|638
1686760200000|2023-06-14 16:30:00|171252.9|171127.9|171219.8|171094.8|171277.9|171152.9|171214.1|171089.1|671
1686760500000|2023-06-14 16:35:00|171219.6|171094.6|171277.7|171152.7|171280.2|171155.2|171187.8|171062.8|545
1686760800000|2023-06-14 16:40:00|171277.9|171152.9|171240.6|171115.6|171282.4|171157.4|171231.4|171106.4|523
1686761100000|2023-06-14 16:45:00|171240.4|171115.4|171276|171151|171292.8|171167.8|171240.4|171115.4|523
1686761400000|2023-06-14 16:50:00|171275.9|171150.9|171279.3|171154.3|171279.9|171174.5|171220.7|171127.9|316
1686761700000|2023-06-14 16:55:00|171279.4|171154.4|171400.6|171275.6|171400.8|171275.8|171276.2|171151.2|520
1686762000000|2023-06-14 17:00:00|171402.8|171277.8|171590.1|171465.1|171591.1|171466.1|171402.8|171277.8|673
1686762300000|2023-06-14 17:05:00|171590.8|171465.8|171559.1|171434.1|171628.6|171503.6|171556.9|171431.9|570
1686762600000|2023-06-14 17:10:00|171558.9|171433.9|171542.9|171417.9|171568.1|171443.1|171509.2|171384.2|511
1686762900000|2023-06-14 17:15:00|171544.1|171419.1|171485.1|171360.1|171549.4|171424.4|171459.6|171334.6|608
1686763200000|2023-06-14 17:20:00|171485|171360|171451.7|171326.7|171488.4|171363.4|171433.2|171308.2|823
1686763500000|2023-06-14 17:25:00|171451.5|171326.5|171423.5|171298.5|171454.4|171329.4|171383.9|171258.9|687
1686763800000|2023-06-14 17:30:00|171422.3|171297.3|171400.7|171275.7|171434.4|171309.4|171383.3|171258.3|582
1686764100000|2023-06-14 17:35:00|171400.5|171275.5|171397.2|171272.2|171426|171301|171396|171271|613
1686764400000|2023-06-14 17:40:00|171397|171272|171388.8|171263.8|171400.1|171275.1|171362.8|171237.8|649
1686764700000|2023-06-14 17:45:00|171388.9|171263.9|171356.4|171231.4|171401|171276|171334.9|171209.9|565
1686765000000|2023-06-14 17:50:00|171356.2|171231.2|171355.8|171230.8|171445.5|171320.5|171354.9|171229.9|746
1686765300000|2023-06-14 17:55:00|171353.8|171228.8|171381.6|171154.3|171381.6|171234.2|171304.1|171154.3|673
1686765600000|2023-06-14 18:00:00|171379.1|171153.3|171680.6|171555.6|172030.3|171931.9|171379.1|171118.5|1101
1686765900000|2023-06-14 18:05:00|171683.9|171558.9|171839.6|171714.6|172064.5|171939.5|171683.8|171558.8|1007
1686766200000|2023-06-14 18:10:00|171837.7|171712.7|171723.9|171598.9|171844.1|171719.1|171658.6|171533.6|985
1686766500000|2023-06-14 18:15:00|171725.7|171600.7|171827.1|171702.1|171867.1|171742.1|171653.3|171528.3|992
1686766800000|2023-06-14 18:20:00|171826.8|171701.8|171833.2|171708.2|171897.8|171772.8|171724|171599|965
1686767100000|2023-06-14 18:25:00|171835.6|171710.6|171860.1|171735.1|171930.2|171805.2|171818.9|171693.9|902
1686767400000|2023-06-14 18:30:00|171859.8|171734.8|171862.4|171737.4|171951.9|171826.9|171694.5|171569.5|934
1686767700000|2023-06-14 18:35:00|171850.8|171725.8|171528.7|171403.7|171853.2|171728.2|171391.5|171266.5|1069
1686768000000|2023-06-14 18:40:00|171529.7|171404.7|171159.9|171034.9|171568.1|171443.1|171122.9|170997.9|1043
1686768300000|2023-06-14 18:45:00|171158.8|171033.8|171093.9|170968.9|171271.2|171146.2|171089.6|170964.6|956
1686768600000|2023-06-14 18:50:00|171095.2|170970.2|170971.6|170846.6|171095.2|170970.2|170908.9|170783.9|952
1686768900000|2023-06-14 18:55:00|170971.2|170846.2|170908.4|170783.4|171047.8|170922.8|170857.3|170732.3|908
1686769200000|2023-06-14 19:00:00|170895|170770|170957.4|170832.4|170976.6|170851.6|170880.6|170755.6|841
1686769500000|2023-06-14 19:05:00|170961.7|170836.7|171030.4|170905.4|171039.1|170914.1|170881.4|170756.4|834
1686769800000|2023-06-14 19:10:00|171030.3|170905.3|171183.4|171058.4|171197.4|171072.4|170969.6|170844.6|817
1686770100000|2023-06-14 19:15:00|171182.9|171057.9|171347.3|171222.3|171382.3|171257.3|171181.9|171056.9|876
1686770400000|2023-06-14 19:20:00|171355.2|171230.2|171301.4|171176.4|171372.7|171247.7|171207.5|171082.5|910
1686770700000|2023-06-14 19:25:00|171300.7|171175.7|171501.2|171376.2|171508.5|171383.5|171235.7|171110.7|872
1686771000000|2023-06-14 19:30:00|171501.3|171376.3|171394.4|171269.4|171609.3|171484.3|171339.1|171214.1|973
1686771300000|2023-06-14 19:35:00|171394.7|171269.7|171350.2|171225.2|171426|171301|171339.3|171214.3|868
1686771600000|2023-06-14 19:40:00|171349.7|171224.7|171383.6|171258.6|171428.2|171303.2|171346.6|171221.6|864
1686771900000|2023-06-14 19:45:00|171382.9|171257.9|171355.6|171230.6|171415.4|171290.4|171336.3|171211.3|910
1686772200000|2023-06-14 19:50:00|171357.3|171232.3|171316.7|171191.7|171379.3|171254.3|171316.5|171191.5|768
1686772500000|2023-06-14 19:55:00|171315.8|171190.8|171267.5|171142.5|171317.9|171192.9|171265.5|171140.5|725
1686772800000|2023-06-14 20:00:00|171264|171139|171232.7|171107.7|171325.1|171200.1|171198.7|171073.7|684
1686773100000|2023-06-14 20:05:00|171233.5|171108.5|171152.7|171027.7|171233.5|171108.5|171148.9|171023.9|516
1686773400000|2023-06-14 20:10:00|171154.5|171029.5|171187.9|171062.9|171215.5|171090.5|171132.9|171007.9|571
1686773700000|2023-06-14 20:15:00|171186.1|171061.1|171142.6|171092.6|171220.8|171095.8|171141.5|171040.8|352
1686774000000|2023-06-14 20:20:00|171142.3|171092.3|171181.1|171056.1|171182|171092.3|171131.2|171006.2|391
1686774300000|2023-06-14 20:25:00|171182.2|171057.2|171181.4|171056.4|171288.5|171163.5|171150.3|171025.3|436
1686774600000|2023-06-14 20:30:00|171180.3|171055.3|171193.7|171068.7|171206.2|171081.2|171177.2|171052.2|299
1686774900000|2023-06-14 20:35:00|171193.1|171068.1|171191.2|171066.2|171196.2|171071.2|171170.3|171045.3|344
1686775200000|2023-06-14 20:40:00|171191.1|171066.1|171167.7|171042.7|171204.9|171079.9|171167.2|171042.2|327
1686775500000|2023-06-14 20:45:00|171167|171042|171173.8|171048.8|171187.8|171062.8|171164.6|171039.6|400
1686775800000|2023-06-14 20:50:00|171174|171049|171125.2|171000.2|171175|171050|171123.1|170998.1|234
1686776100000|2023-06-14 20:55:00|171126.4|171001.4|171163.1|171012.8|171178.6|171044.8|171104.9|170979.9|361
1686776400000|2023-06-14 21:00:00|171162.1|171014.1|171300.1|170990.1|171323.5|171040.4|171162.1|170954.6|65
1686776700000|2023-06-14 21:05:00|171297.2|170987.2|171273.7|170963.7|171314.2|171004.2|171273.7|170963.7|89
1686777000000|2023-06-14 21:10:00|171273.9|170963.9|171297|170987|171309.6|170999.6|171271.3|170961.3|273
1686777300000|2023-06-14 21:15:00|171296.7|170986.7|171267.4|170991.9|171297.6|170992.8|171212.4|170951.6|141
1686777600000|2023-06-14 21:20:00|171267.5|170991.7|171289.5|170979.5|171289.7|170992.2|171263.3|170973.4|131
1686777900000|2023-06-14 21:25:00|171287.7|170977.7|171270.2|170991|171289.7|170991|171270.2|170977.6|30
1686778200000|2023-06-14 21:30:00|171270.1|170990.8|171235.5|170925.5|171281.8|170990.8|171229.6|170919.6|314
1686778500000|2023-06-14 21:35:00|171237|170927|171284.4|170974.4|171286.9|170976.9|171225.9|170915.9|253
1686778800000|2023-06-14 21:40:00|171284.6|170974.6|171279.8|170969.8|171284.6|170974.6|171279.4|170969.4|72
1686779100000|2023-06-14 21:45:00|171279.4|170969.4|171283.4|170973.4|171283.4|170990.2|171260.8|170964.3|97
1686779400000|2023-06-14 21:50:00|171282.7|170972.7|171281.7|170971.7|171283.8|170973.8|171274.9|170964.9|57
1686779700000|2023-06-14 21:55:00|171281.8|170971.8|171248.2|171011.3|171286.3|171021.2|171244.5|170969.3|123
1686780000000|2023-06-14 22:00:00|171254.8|170988.5|171254.3|171031.8|171286.5|171077.1|171233.2|170988.5|233
1686780300000|2023-06-14 22:05:00|171254.4|171030.4|171225.5|171074.8|171265|171081.3|171223.4|171024.8|148
1686780600000|2023-06-14 22:10:00|171232.4|171066.7|171243.4|171079.9|171253.5|171095.7|171223.2|171033.3|176
1686780900000|2023-06-14 22:15:00|171241.6|171083.1|171219|171094|171244.6|171106.3|171217.9|171075.8|247
1686781200000|2023-06-14 22:20:00|171219.1|171094.1|171225.5|171100.5|171225.5|171100.5|171217.9|171092.9|79
1686781500000|2023-06-14 22:25:00|171225.4|171100.4|171195.2|171070.2|171227.6|171102.6|171189.7|171064.7|106
1686781800000|2023-06-14 22:30:00|171198.1|171073.1|171220.7|171095.7|171234.1|171109.1|171193.4|171068.4|133
1686782100000|2023-06-14 22:35:00|171220.6|171095.6|171213.7|171088.7|171220.6|171095.6|171198.5|171073.5|143
1686782400000|2023-06-14 22:40:00|171215.8|171090.8|171199.4|171074.4|171218.7|171093.7|171190.2|171065.2|139
1686782700000|2023-06-14 22:45:00|171198.6|171073.6|171221.1|171096.1|171232.5|171107.5|171195.6|171070.6|159
1686783000000|2023-06-14 22:50:00|171219.5|171094.5|171211.7|171086.7|171226.5|171101.5|171205.9|171080.9|155
1686783300000|2023-06-14 22:55:00|171211.2|171086.2|171281.1|171156.1|171285.3|171160.3|171210.9|171085.9|147
1686783600000|2023-06-14 23:00:00|171281|171156|171292.8|171167.8|171294.1|171169.1|171278.6|171153.6|175
1686783900000|2023-06-14 23:05:00|171293.3|171168.3|171318|171193|171320.8|171195.8|171287.7|171162.7|94
1686784200000|2023-06-14 23:10:00|171317.9|171192.9|171315.6|171190.6|171326.6|171201.6|171310|171185|100
1686784500000|2023-06-14 23:15:00|171315.5|171190.5|171368.8|171243.8|171368.8|171243.8|171313.8|171188.8|124
1686784800000|2023-06-14 23:20:00|171369|171244|171434.5|171309.5|171439.5|171314.5|171364.4|171239.4|177
1686785100000|2023-06-14 23:25:00|171435.9|171310.9|171523.8|171398.8|171526.9|171401.9|171435.4|171310.4|209
1686785400000|2023-06-14 23:30:00|171523|171398|171435.6|171310.6|171529.3|171404.3|171431.1|171306.1|179
1686785700000|2023-06-14 23:35:00|171435.7|171310.7|171422.5|171297.5|171441.2|171316.2|171422.4|171297.4|110
1686786000000|2023-06-14 23:40:00|171423.4|171298.4|171489.6|171364.6|171498.5|171373.5|171423.2|171298.2|130
1686786300000|2023-06-14 23:45:00|171489.7|171364.7|171499|171374|171517.9|171392.9|171468|171343|132
1686786600000|2023-06-14 23:50:00|171499.2|171374.2|171475.1|171350.1|171509.8|171384.8|171466.4|171341.4|111
1686786900000|2023-06-14 23:55:00|171473.2|171348.2|171487.8|171362.8|171489|171364|171466.3|171341.3|111
1686787200000|2023-06-15 00:00:00|171488.1|171363.1|171513.5|171388.5|171513.5|171388.5|171432.8|171307.8|291
1686787500000|2023-06-15 00:05:00|171514.1|171389.1|171495.9|171370.9|171515.1|171390.1|171487.7|171362.7|249
1686787800000|2023-06-15 00:10:00|171495.7|171370.7|171552.3|171427.3|171565.6|171440.6|171494.6|171369.6|169
1686788100000|2023-06-15 00:15:00|171551.7|171426.7|171521.8|171396.8|171553.1|171428.1|171518.1|171393.1|192
1686788400000|2023-06-15 00:20:00|171521.7|171396.7|171543|171418|171546.5|171421.5|171521.7|171396.7|190
1686788700000|2023-06-15 00:25:00|171543.2|171418.2|171531.5|171406.5|171544.9|171419.9|171515.3|171390.3|388
1686789000000|2023-06-15 00:30:00|171531|171406|171577.6|171452.6|171590.3|171465.3|171517.4|171392.4|562
1686789300000|2023-06-15 00:35:00|171576.7|171451.7|171585.9|171460.9|171586.4|171461.4|171564.2|171439.2|339
1686789600000|2023-06-15 00:40:00|171586.1|171461.1|171570.2|171445.2|171594.7|171469.7|171554.3|171429.3|366
1686789900000|2023-06-15 00:45:00|171570.4|171445.4|171571.2|171446.2|171577.5|171452.5|171550.3|171425.3|485
1686790200000|2023-06-15 00:50:00|171571.5|171446.5|171599.8|171474.8|171599.8|171474.8|171551.5|171426.5|514
1686790500000|2023-06-15 00:55:00|171604.6|171479.6|171618.3|171493.3|171626.1|171501.1|171590.4|171465.4|537
1686790800000|2023-06-15 01:00:00|171620.5|171495.5|171651.7|171526.7|171653.4|171528.4|171607.8|171482.8|522
1686791100000|2023-06-15 01:05:00|171651.6|171526.6|171656.1|171531.1|171663.4|171538.4|171634.4|171509.4|378
1686791400000|2023-06-15 01:10:00|171656|171531|171868.6|171743.6|171868.6|171743.6|171656|171531|463
1686791700000|2023-06-15 01:15:00|171868.9|171743.9|171927|171802|171929.5|171804.5|171849.2|171724.2|359
1686792000000|2023-06-15 01:20:00|171924.3|171799.3|171958.8|171833.8|171967.5|171842.5|171897.5|171772.5|434
1686792300000|2023-06-15 01:25:00|171959.1|171834.1|172008.9|171883.9|172015.6|171890.6|171955.4|171830.4|286
1686792600000|2023-06-15 01:30:00|172009.5|171884.5|172032.7|171907.7|172039.4|171914.4|171969.7|171844.7|646
1686792900000|2023-06-15 01:35:00|172036|171911|171970.9|171845.9|172039.6|171914.6|171968.9|171843.9|631
1686793200000|2023-06-15 01:40:00|171972.2|171847.2|171983.7|171858.7|171987.7|171862.7|171917.9|171792.9|566
1686793500000|2023-06-15 01:45:00|171984.4|171859.4|172038.6|171913.6|172042.7|171917.7|171971.5|171846.5|464
1686793800000|2023-06-15 01:50:00|172036.2|171911.2|172016|171891|172044.9|171919.9|172005.6|171880.6|476
1686794100000|2023-06-15 01:55:00|172016.5|171891.5|172037.5|171912.5|172039.7|171914.7|171989.4|171864.4|393
1686794400000|2023-06-15 02:00:00|172037.7|171912.7|172078.5|171953.5|172098.8|171973.8|172037.1|171912.1|401
1686794700000|2023-06-15 02:05:00|172081.4|171956.4|172126.9|172001.9|172128|172003|172074|171949|362
1686795000000|2023-06-15 02:10:00|172127.1|172002.1|172164.5|172039.5|172170.5|172045.5|172126.3|172001.3|453
1686795300000|2023-06-15 02:15:00|172164.1|172039.1|172088.9|171963.9|172164.1|172039.1|172088.9|171963.9|367
1686795600000|2023-06-15 02:20:00|172089|171964|172070.9|171945.9|172095.2|171970.2|172066.4|171941.4|222
1686795900000|2023-06-15 02:25:00|172070.7|171945.7|172053.5|171928.5|172097.1|171972.1|172050.6|171925.6|223
1686796200000|2023-06-15 02:30:00|172053|171928|172075.4|171950.4|172079.2|171954.2|172024|171899|308
1686796500000|2023-06-15 02:35:00|172074.8|171949.8|172060.9|171935.9|172076.2|171951.2|172057.4|171932.4|563
1686796800000|2023-06-15 02:40:00|172061.2|171936.2|172048.5|171923.5|172079|171954|172047.3|171922.3|333
1686797100000|2023-06-15 02:45:00|172047.6|171922.6|171996.6|171871.6|172053.9|171928.9|171994.8|171869.8|284
1686797400000|2023-06-15 02:50:00|171996.5|171871.5|171940.5|171815.5|171997.4|171872.4|171939.2|171814.2|220
1686797700000|2023-06-15 02:55:00|171940.1|171815.1|171970.2|171845.2|171974.5|171849.5|171933.7|171808.7|358
1686798000000|2023-06-15 03:00:00|171969.9|171844.9|171952.3|171827.3|171978.2|171853.2|171929.3|171804.3|364
1686798300000|2023-06-15 03:05:00|171952.4|171827.4|171875.1|171750.1|171954.7|171829.7|171872.6|171747.6|287
1686798600000|2023-06-15 03:10:00|171875.9|171750.9|171878.5|171753.5|171883.8|171758.8|171861.1|171736.1|351
1686798900000|2023-06-15 03:15:00|171878|171753|171872.9|171747.9|171881|171756|171861.6|171736.6|312
1686799200000|2023-06-15 03:20:00|171874|171749|171867.1|171742.1|171877.9|171752.9|171865.6|171740.6|311
1686799500000|2023-06-15 03:25:00|171866.6|171741.6|171871.9|171746.9|171875.8|171750.8|171862.8|171737.8|243
1686799800000|2023-06-15 03:30:00|171872.5|171747.5|171835.3|171710.3|171877.2|171752.2|171834.5|171709.5|182
1686800100000|2023-06-15 03:35:00|171835.4|171710.4|171831.1|171706.1|171843.4|171718.4|171829|171704|209
1686800400000|2023-06-15 03:40:00|171831.7|171706.7|171829.1|171704.1|171833.1|171708.1|171824.7|171699.7|123
1686800700000|2023-06-15 03:45:00|171829.2|171704.2|171802.6|171677.6|171830.5|171705.5|171789.4|171664.4|119
1686801000000|2023-06-15 03:50:00|171798.5|171673.5|171801.5|171676.5|171808.1|171683.1|171795.1|171670.1|82
1686801300000|2023-06-15 03:55:00|171801.6|171676.6|171779.9|171654.9|171805.1|171680.1|171778.5|171653.5|229
1686801600000|2023-06-15 04:00:00|171790.7|171665.7|171808.1|171683.1|171810.5|171685.5|171781.8|171656.8|457
1686801900000|2023-06-15 04:05:00|171808.6|171683.6|171836.1|171711.1|171842.1|171717.1|171807.5|171682.5|267
1686802200000|2023-06-15 04:10:00|171836.6|171711.6|171806.5|171681.5|171840.7|171715.7|171806.4|171681.4|174
1686802500000|2023-06-15 04:15:00|171806.6|171681.6|171748.5|171623.5|171808.5|171683.5|171744.9|171619.9|391
1686802800000|2023-06-15 04:20:00|171748.6|171623.6|171748.4|171623.4|171756.7|171631.7|171743.1|171618.1|242
1686803100000|2023-06-15 04:25:00|171748.3|171623.3|171759.8|171634.8|171761.3|171636.3|171747.9|171622.9|241
1686803400000|2023-06-15 04:30:00|171760|171635|171738.5|171613.5|171767.7|171642.7|171738.4|171613.4|170
1686803700000|2023-06-15 04:35:00|171738.2|171613.2|171723.5|171598.5|171738.2|171613.2|171718.7|171593.7|389
1686804000000|2023-06-15 04:40:00|171722.9|171597.9|171722.1|171597.1|171730.2|171605.2|171721.6|171596.6|451
1686804300000|2023-06-15 04:45:00|171722.5|171597.5|171721.3|171596.3|171749.8|171624.8|171719.4|171594.4|449
1686804600000|2023-06-15 04:50:00|171721.7|171596.7|171721.3|171596.3|171726.8|171601.8|171718.8|171593.8|164
1686804900000|2023-06-15 04:55:00|171720.6|171595.6|171696.2|171571.2|171725.1|171600.1|171693.8|171568.8|226
1686805200000|2023-06-15 05:00:00|171696.3|171571.3|171709.6|171584.6|171718.6|171593.6|171696|171571|303
1686805500000|2023-06-15 05:05:00|171712|171587|171715.5|171590.5|171723.1|171598.1|171711.6|171586.6|135
1686805800000|2023-06-15 05:10:00|171716.3|171591.3|171712.7|171587.7|171763.7|171638.7|171710.1|171585.1|192
1686806100000|2023-06-15 05:15:00|171712.9|171587.9|171659.3|171534.3|171714.6|171589.6|171658.3|171533.3|225
1686806400000|2023-06-15 05:20:00|171659.4|171534.4|171655.4|171530.4|171681.4|171556.4|171648.8|171523.8|354
1686806700000|2023-06-15 05:25:00|171654.1|171529.1|171572.9|171447.9|171655.1|171530.1|171565.5|171440.5|424
1686807000000|2023-06-15 05:30:00|171573|171448|171514.6|171389.6|171573.1|171448.1|171512.5|171387.5|410
1686807300000|2023-06-15 05:35:00|171514.4|171389.4|171474|171349|171514.6|171389.6|171472|171347|602
1686807600000|2023-06-15 05:40:00|171474.2|171349.2|171439.4|171314.4|171475.5|171350.5|171402.1|171277.1|354
1686807900000|2023-06-15 05:45:00|171440.4|171315.4|171386.5|171261.5|171440.4|171315.4|171347.4|171222.4|307
1686808200000|2023-06-15 05:50:00|171387.4|171262.4|171451.1|171326.1|171453.7|171328.7|171365.1|171240.1|515
1686808500000|2023-06-15 05:55:00|171451.2|171326.2|171508.1|171383.1|171508.2|171383.2|171448.6|171323.6|450
1686808800000|2023-06-15 06:00:00|171510|171385|171439.3|171314.3|171543.8|171418.8|171415.4|171290.4|674
1686809100000|2023-06-15 06:05:00|171439.2|171314.2|171517.5|171392.5|171552.7|171427.7|171401.5|171276.5|502
1686809400000|2023-06-15 06:10:00|171515.8|171390.8|171456.4|171331.4|171538.6|171413.6|171361.7|171236.7|492
1686809700000|2023-06-15 06:15:00|171457.6|171332.6|171522|171397|171535.9|171410.9|171448.4|171323.4|355
1686810000000|2023-06-15 06:20:00|171520.3|171395.3|171534.7|171409.7|171560.4|171435.4|171469.1|171344.1|494
1686810300000|2023-06-15 06:25:00|171534.9|171409.9|171511.8|171386.8|171570.5|171445.5|171486.6|171361.6|479
1686810600000|2023-06-15 06:30:00|171510.8|171385.8|171581.3|171456.3|171599.6|171474.6|171505.7|171380.7|513
1686810900000|2023-06-15 06:35:00|171581.4|171456.4|171629.7|171504.7|171674.9|171549.9|171561|171436|386
1686811200000|2023-06-15 06:40:00|171630.4|171505.4|171627.2|171502.2|171655|171530|171617|171492|406
1686811500000|2023-06-15 06:45:00|171627.4|171502.4|171631.2|171506.2|171632.2|171507.2|171623.5|171498.5|206
1686811800000|2023-06-15 06:50:00|171632.1|171507.1|171550.2|171425.2|171659.3|171534.3|171549.7|171424.7|658
1686812100000|2023-06-15 06:55:00|171550.1|171425.1|171495.5|171370.5|171597.5|171472.5|171464.3|171339.3|640
1686812400000|2023-06-15 07:00:00|171495.1|171370.1|171463|171338|171519.5|171394.5|171425.6|171300.6|624
1686812700000|2023-06-15 07:05:00|171463.3|171338.3|171336.1|171211.1|171463.5|171338.5|171321|171196|635
1686813000000|2023-06-15 07:10:00|171336.5|171211.5|171279.8|171154.8|171374.9|171249.9|171264|171139|574
1686813300000|2023-06-15 07:15:00|171279.6|171154.6|171145.5|171020.5|171279.6|171154.6|171095.4|170970.4|542
1686813600000|2023-06-15 07:20:00|171145.6|171020.6|171205.1|171080.1|171210.8|171085.8|171145.6|171020.6|489
1686813900000|2023-06-15 07:25:00|171205|171080|171181.5|171056.5|171224.5|171099.5|171140.5|171015.5|457
1686814200000|2023-06-15 07:30:00|171181.6|171056.6|171186.2|171061.2|171189.7|171064.7|171118.3|170993.3|753
1686814500000|2023-06-15 07:35:00|171186.8|171061.8|171178.8|171053.8|171206.8|171081.8|171149.2|171024.2|550
1686814800000|2023-06-15 07:40:00|171179.2|171054.2|171176|171051|171210.8|171085.8|171163.6|171038.6|438
1686815100000|2023-06-15 07:45:00|171176.3|171051.3|171099.5|170974.5|171182.1|171057.1|171099.1|170974.1|590
1686815400000|2023-06-15 07:50:00|171099.2|170974.2|171182.7|171057.7|171189|171064|171097.3|170972.3|505
1686815700000|2023-06-15 07:55:00|171183.1|171058.1|171093.9|170968.9|171187.2|171062.2|171092.4|170967.4|402
1686816000000|2023-06-15 08:00:00|171093.8|170968.8|171135.8|171010.8|171135.8|171010.8|171092|170967|492
1686816300000|2023-06-15 08:05:00|171135.3|171010.3|171213.7|171088.7|171217.1|171092.1|171133|171008|352
1686816600000|2023-06-15 08:10:00|171213.3|171088.3|171241.8|171116.8|171279.5|171154.5|171213.3|171088.3|462
1686816900000|2023-06-15 08:15:00|171243|171118|171244.2|171119.2|171290.4|171165.4|171241.4|171116.4|391
1686817200000|2023-06-15 08:20:00|171244.5|171119.5|171431.5|171306.5|171432.4|171307.4|171239.9|171114.9|508
1686817500000|2023-06-15 08:25:00|171431.3|171306.3|171547.8|171422.8|171564.4|171439.4|171428.5|171303.5|364
1686817800000|2023-06-15 08:30:00|171547.5|171422.5|171561.5|171436.5|171562.8|171437.8|171538.5|171413.5|503
1686818100000|2023-06-15 08:35:00|171561.3|171436.3|171519.5|171394.5|171561.4|171436.4|171505.1|171380.1|329
1686818400000|2023-06-15 08:40:00|171520.7|171395.7|171629.1|171504.1|171636.6|171511.6|171519.2|171394.2|395
1686818700000|2023-06-15 08:45:00|171628.8|171503.8|171672|171547|171692.8|171567.8|171626.3|171501.3|516
1686819000000|2023-06-15 08:50:00|171671.3|171546.3|171639.9|171514.9|171698.9|171573.9|171607.4|171482.4|439
1686819300000|2023-06-15 08:55:00|171640|171515|171624.4|171499.4|171661.6|171536.6|171612.4|171487.4|396
1686819600000|2023-06-15 09:00:00|171622.7|171497.7|171618.1|171493.1|171626.3|171501.3|171578.9|171453.9|666
1686819900000|2023-06-15 09:05:00|171618|171493|171553.6|171428.6|171636.4|171511.4|171544.9|171419.9|473
1686820200000|2023-06-15 09:10:00|171553.9|171428.9|171523.4|171398.4|171614.5|171489.5|171522.3|171397.3|527
1686820500000|2023-06-15 09:15:00|171523.3|171398.3|171558.7|171433.7|171585.4|171460.4|171508.1|171383.1|485
1686820800000|2023-06-15 09:20:00|171559.3|171434.3|171548.8|171423.8|171561.5|171436.5|171528.8|171403.8|435
1686821100000|2023-06-15 09:25:00|171548.9|171423.9|171495.2|171370.2|171549.1|171424.1|171483.2|171358.2|516
1686821400000|2023-06-15 09:30:00|171495.4|171370.4|171462.8|171337.8|171496|171371|171453.3|171328.3|654
1686821700000|2023-06-15 09:35:00|171462.7|171337.7|171440.3|171315.3|171464.9|171339.9|171430.7|171305.7|276
1686822000000|2023-06-15 09:40:00|171440.6|171315.6|171491.8|171366.8|171503.2|171378.2|171434.9|171309.9|323
1686822300000|2023-06-15 09:45:00|171491.4|171366.4|171495.6|171370.6|171514.7|171389.7|171487.4|171362.4|448
1686822600000|2023-06-15 09:50:00|171495.7|171370.7|171490.6|171365.6|171499|171374|171487.5|171362.5|629
1686822900000|2023-06-15 09:55:00|171493.3|171368.3|171395.8|171270.8|171493.4|171368.4|171395.4|171270.4|434
1686823200000|2023-06-15 10:00:00|171393.9|171268.9|171424.5|171299.5|171432.2|171307.2|171388.4|171263.4|462
1686823500000|2023-06-15 10:05:00|171424.4|171299.4|171600.8|171475.8|171603.4|171478.4|171423.2|171298.2|389
1686823800000|2023-06-15 10:10:00|171601.1|171476.1|171546.5|171421.5|171603.3|171478.3|171530.3|171405.3|612
1686824100000|2023-06-15 10:15:00|171546.1|171421.1|171631.2|171506.2|171632.5|171507.5|171532.7|171407.7|444
1686824400000|2023-06-15 10:20:00|171631.3|171506.3|171620|171495|171652.5|171527.5|171594.3|171469.3|591
1686824700000|2023-06-15 10:25:00|171620.3|171495.3|171617.4|171492.4|171674.8|171549.8|171614|171489|384
1686825000000|2023-06-15 10:30:00|171617.3|171492.3|171607.2|171482.2|171640.8|171515.8|171580.8|171455.8|679
1686825300000|2023-06-15 10:35:00|171604.7|171479.7|171592.7|171467.7|171626.2|171501.2|171586.9|171461.9|562
1686825600000|2023-06-15 10:40:00|171592.4|171467.4|171595.5|171470.5|171627.3|171502.3|171567.9|171442.9|702
1686825900000|2023-06-15 10:45:00|171594.6|171469.6|171616.7|171491.7|171627.8|171502.8|171577.5|171452.5|497
1686826200000|2023-06-15 10:50:00|171616.3|171491.3|171596.9|171471.9|171637.4|171512.4|171587.8|171462.8|478
1686826500000|2023-06-15 10:55:00|171596.2|171471.2|171640.4|171515.4|171644.2|171519.2|171580.8|171455.8|532
1686826800000|2023-06-15 11:00:00|171640.7|171515.7|171635.6|171510.6|171640.7|171515.7|171597.5|171472.5|497
1686827100000|2023-06-15 11:05:00|171635.9|171510.9|171594.3|171469.3|171673|171548|171586.6|171461.6|373
1686827400000|2023-06-15 11:10:00|171597.1|171472.1|171629.9|171504.9|171638.2|171513.2|171597|171472|337
1686827700000|2023-06-15 11:15:00|171630|171505|171719.9|171594.9|171720.4|171595.4|171582.9|171457.9|540
1686828000000|2023-06-15 11:20:00|171719.8|171594.8|171687.2|171562.2|171722.7|171597.7|171681.6|171556.6|668
1686828300000|2023-06-15 11:25:00|171688|171563|171750.6|171625.6|171758.5|171633.5|171686.6|171561.6|329
1686828600000|2023-06-15 11:30:00|171750.4|171625.4|171695.8|171570.8|171755.7|171630.7|171683.8|171558.8|553
1686828900000|2023-06-15 11:35:00|171696.2|171571.2|171874.9|171749.9|171877|171752|171695.8|171570.8|461
1686829200000|2023-06-15 11:40:00|171875.9|171750.9|171935.1|171810.1|171935.1|171810.1|171819.4|171712.9|416
1686829500000|2023-06-15 11:45:00|171935.3|171810.3|171854|171729|171938.7|171813.7|171851.2|171726.2|366
1686829800000|2023-06-15 11:50:00|171854.3|171729.3|171848.5|171723.5|171858.9|171733.9|171804.7|171679.7|616
1686830100000|2023-06-15 11:55:00|171848.4|171723.4|171880.1|171755.1|171882.8|171757.8|171828.6|171703.6|395
1686830400000|2023-06-15 12:00:00|171883.9|171758.9|171738.9|171613.9|171895.5|171770.5|171700.2|171575.2|678
1686830700000|2023-06-15 12:05:00|171741|171616|171829.6|171704.6|171830.2|171705.2|171732.3|171607.3|400
1686831000000|2023-06-15 12:10:00|171830.2|171705.2|171951.8|171826.8|171954.6|171829.6|171830.2|171705.2|431
1686831300000|2023-06-15 12:15:00|171958.6|171825.5|171880.6|171755.6|171962.1|171831.6|171774.6|171649.6|594
1686831600000|2023-06-15 12:20:00|171879.2|171754.2|171964.3|171839.3|171981.3|171856.3|171877.4|171752.4|583
1686831900000|2023-06-15 12:25:00|171964.8|171839.8|172079.4|171769.4|172081.1|171956.1|171960.3|171713.5|628
1686832200000|2023-06-15 12:30:00|172069.6|171824.6|172071.9|171946.9|172135.4|172010.4|171923.8|171749.9|762
1686832500000|2023-06-15 12:35:00|172072.9|171947.9|172403.4|172278.4|172466.7|172341.7|171998.7|171873.7|836
1686832800000|2023-06-15 12:40:00|172403.5|172278.5|172357.7|172232.7|172494.5|172369.5|172310|172185|794
1686833100000|2023-06-15 12:45:00|172357.5|172232.5|172273|172148|172416.8|172291.8|172210.1|172085.1|718
1686833400000|2023-06-15 12:50:00|172273.3|172148.3|172184.6|172059.6|172279.7|172154.7|172132.5|172007.5|808
1686833700000|2023-06-15 12:55:00|172184.5|172059.5|172016|171891|172212.6|172087.6|171985.5|171860.5|789
1686834000000|2023-06-15 13:00:00|172014.5|171889.5|171915.9|171790.9|172022.6|171897.6|171887|171762|786
1686834300000|2023-06-15 13:05:00|171915.5|171790.5|171916.7|171791.7|171987.4|171862.4|171883.8|171758.8|826
1686834600000|2023-06-15 13:10:00|171916.1|171791.1|171931.9|171806.9|171956.8|171831.8|171843.5|171729.3|729
1686834900000|2023-06-15 13:15:00|171930.2|171805.2|171796.4|171671.4|171930.2|171805.2|171793.2|171668.2|697
1686835200000|2023-06-15 13:20:00|171795.5|171670.5|171786|171661|171795.5|171670.5|171711.2|171586.2|743
1686835500000|2023-06-15 13:25:00|171785.6|171660.6|171776.4|171651.4|171788.1|171663.1|171695|171570|626
1686835800000|2023-06-15 13:30:00|171767.8|171642.8|171841.2|171716.2|171915.4|171790.4|171759.4|171634.4|891
1686836100000|2023-06-15 13:35:00|171840.8|171715.8|171813.2|171688.2|171877.3|171752.3|171752.4|171644.5|800
1686836400000|2023-06-15 13:40:00|171814.2|171689.2|171738.9|171613.9|171829.1|171704.1|171721.9|171596.9|654
1686836700000|2023-06-15 13:45:00|171737.9|171612.9|171794.9|171669.9|171815.6|171690.6|171716.8|171591.8|611
1686837000000|2023-06-15 13:50:00|171795.5|171670.5|171919.3|171794.3|171944|171819|171693|171582|660
1686837300000|2023-06-15 13:55:00|171919.4|171794.4|171760.6|171635.6|171919.8|171794.8|171723|171626.5|610
1686837600000|2023-06-15 14:00:00|171760.8|171635.8|172082.8|171957.8|172084.7|171959.7|171738.5|171613.5|725
1686837900000|2023-06-15 14:05:00|172082.7|171957.7|172091.5|171966.5|172130.3|172005.3|172068.6|171943.6|644
1686838200000|2023-06-15 14:10:00|172091.1|171966.1|172019.7|171894.7|172092.8|171967.8|171953|171828|732
1686838500000|2023-06-15 14:15:00|172019.8|171894.8|171883.4|171758.4|172093.9|171968.9|171851.8|171726.8|615
1686838800000|2023-06-15 14:20:00|171884.8|171759.8|171940.8|171815.8|171946.4|171821.4|171793.1|171668.1|597
1686839100000|2023-06-15 14:25:00|171940.3|171815.3|172006|171881|172076.7|171951.7|171909.2|171784.2|607
1686839400000|2023-06-15 14:30:00|172006.7|171881.7|172162|172037|172194.4|172069.4|172006.7|171881.7|676
1686839700000|2023-06-15 14:35:00|172171.7|172046.7|172508.4|172383.4|172511.3|172386.3|172171.7|172046.7|694
1686840000000|2023-06-15 14:40:00|172509.7|172384.7|172405.5|172280.5|172613.3|172488.3|172374.8|172249.8|791
1686840300000|2023-06-15 14:45:00|172405.1|172280.1|172236.6|172111.6|172405.1|172280.1|172107.5|171982.5|749
1686840600000|2023-06-15 14:50:00|172238|172113|172291.9|172166.9|172320.5|172195.5|172152.8|172027.8|632
1686840900000|2023-06-15 14:55:00|172292|172167|172197.3|172072.3|172324.5|172199.5|172192.2|172067.2|678
1686841200000|2023-06-15 15:00:00|172196.7|172071.7|172108.5|171983.5|172250.9|172125.9|172108.5|171983.5|600
1686841500000|2023-06-15 15:05:00|172094.2|171969.2|172196.5|172071.5|172213.9|172088.9|172076|171951|554
1686841800000|2023-06-15 15:10:00|172196.6|172071.6|172004.1|171879.1|172208.5|172083.5|171995.4|171870.4|652
1686842100000|2023-06-15 15:15:00|172003.9|171878.9|172019.8|171894.8|172130.6|172005.6|171965.9|171840.9|614
1686842400000|2023-06-15 15:20:00|172021.7|171896.7|171915.8|171790.8|172041.3|171916.3|171915.8|171790.8|506
1686842700000|2023-06-15 15:25:00|171916.2|171791.2|171941.4|171816.4|171963|171838|171882.4|171757.4|535
1686843000000|2023-06-15 15:30:00|171950.4|171825.4|171956|171831|172031.9|171906.9|171950.4|171825.4|511
1686843300000|2023-06-15 15:35:00|171956.2|171831.2|171881.2|171756.2|171957.4|171832.4|171861.4|171736.4|508
1686843600000|2023-06-15 15:40:00|171881.4|171756.4|171816.4|171691.4|171881.4|171756.4|171815.1|171690.1|485
1686843900000|2023-06-15 15:45:00|171816.6|171691.6|171906.3|171781.3|171906.4|171781.4|171801.7|171689.5|452
1686844200000|2023-06-15 15:50:00|171906.2|171781.2|171881.7|171756.7|171941.3|171816.3|171880.6|171755.6|443
1686844500000|2023-06-15 15:55:00|171827.7|171702.7|171887.4|171762.4|171901.3|171776.3|171753|171641.2|489
1686844800000|2023-06-15 16:00:00|171888.8|171763.8|171925.6|171800.6|171960.6|171875.3|171870.9|171758.6|463
1686845100000|2023-06-15 16:05:00|171925.7|171800.7|171766.7|171641.7|171931.6|171806.6|171700.5|171575.5|527
1686845400000|2023-06-15 16:10:00|171766.8|171641.8|171786.5|171661.5|171815.7|171690.7|171733.9|171608.9|597
1686845700000|2023-06-15 16:15:00|171787.5|171662.5|171760.8|171635.8|171796.1|171671.1|171697.7|171572.7|634
1686846000000|2023-06-15 16:20:00|171761.3|171636.3|171764.7|171639.7|171793.5|171668.5|171751.6|171626.6|547
1686846300000|2023-06-15 16:25:00|171763.5|171638.5|171755.3|171630.3|171788.9|171663.9|171725.4|171600.4|447
1686846600000|2023-06-15 16:30:00|171755.2|171630.2|171816.3|171691.3|171872.9|171747.9|171754.4|171629.4|554
1686846900000|2023-06-15 16:35:00|171812.9|171687.9|171690.9|171565.9|171820.5|171695.5|171657.3|171532.3|468
1686847200000|2023-06-15 16:40:00|171689.9|171564.9|171644|171519|171699.1|171574.1|171618.1|171493.1|567
1686847500000|2023-06-15 16:45:00|171643.9|171518.9|171731.8|171606.8|171853|171728|171641.1|171516.1|540
1686847800000|2023-06-15 16:50:00|171731.1|171606.1|171743.6|171618.6|171752.3|171627.3|171725.4|171600.4|392
1686848100000|2023-06-15 16:55:00|171743.2|171618.2|171709.3|171584.3|171748.7|171623.7|171642.4|171517.4|490
1686848400000|2023-06-15 17:00:00|171709.1|171584.1|171739.5|171614.5|171750.6|171625.6|171706.2|171581.2|347
1686848700000|2023-06-15 17:05:00|171739.4|171614.4|171593.4|171468.4|171743|171618|171593.4|171468.4|459
1686849000000|2023-06-15 17:10:00|171593.8|171468.8|171491.6|171366.6|171595.6|171470.6|171475.5|171350.5|592
1686849300000|2023-06-15 17:15:00|171491.7|171366.7|171496.5|171371.5|171542.1|171431.8|171455.6|171348.5|483
1686849600000|2023-06-15 17:20:00|171496.6|171371.6|171427.1|171302.1|171497.1|171372.2|171390.2|171265.2|495
1686849900000|2023-06-15 17:25:00|171427.5|171302.5|171421.9|171296.9|171488.9|171363.9|171415.6|171290.6|430
1686850200000|2023-06-15 17:30:00|171421.7|171296.7|171430.6|171305.6|171455|171330|171413.6|171288.6|404
1686850500000|2023-06-15 17:35:00|171430.7|171305.7|171389.2|171264.2|171431.2|171306.2|171380.6|171255.6|456
1686850800000|2023-06-15 17:40:00|171389.3|171264.3|171356.1|171231.1|171395.1|171270.1|171351.5|171226.5|489
1686851100000|2023-06-15 17:45:00|171356.2|171231.2|171310.6|171185.6|171365|171240|171306|171181|462
1686851400000|2023-06-15 17:50:00|171310.3|171185.3|171363.4|171238.4|171419|171294|171309.5|171184.5|518
1686851700000|2023-06-15 17:55:00|171364.9|171239.9|171285.8|171160.8|171364.9|171239.9|171247.4|171122.4|526
1686852000000|2023-06-15 18:00:00|171284.7|171159.7|171346.8|171221.8|171376.2|171251.2|171276.1|171151.1|493
1686852300000|2023-06-15 18:05:00|171347.1|171222.1|171365.7|171240.7|171389.5|171282.9|171318.3|171193.3|420
1686852600000|2023-06-15 18:10:00|171364.9|171239.9|171306.5|171181.5|171394.3|171269.3|171297.9|171172.9|444
1686852900000|2023-06-15 18:15:00|171305|171180|171269.4|171144.4|171308.7|171183.7|171268.4|171143.4|494
1686853200000|2023-06-15 18:20:00|171270.1|171145.1|171288.6|171163.6|171309.7|171184.7|171268.1|171143.1|618
1686853500000|2023-06-15 18:25:00|171288.9|171163.9|171282.2|171157.2|171289.6|171164.6|171275|171150|221
1686853800000|2023-06-15 18:30:00|171282.1|171157.1|171166.9|171041.9|171304.9|171179.9|171166.2|171041.2|371
1686854100000|2023-06-15 18:35:00|171166.8|171041.8|171270.3|171145.3|171284.8|171159.8|171162.2|171037.2|511
1686854400000|2023-06-15 18:40:00|171270.2|171145.2|171223.9|171098.9|171277|171193|171186.8|171061.8|453
1686854700000|2023-06-15 18:45:00|171224.6|171099.6|171184.1|171059.1|171235.4|171110.4|171180|171055|447
1686855000000|2023-06-15 18:50:00|171184|171059|171154.7|171029.7|171246.4|171121.4|171149.3|171024.3|484
1686855300000|2023-06-15 18:55:00|171154.1|171029.1|171157.3|171032.3|171194.3|171069.3|171125.3|171000.3|618
1686855600000|2023-06-15 19:00:00|171166.1|171041.1|171194.8|171069.8|171208.4|171083.4|171158.6|171033.6|564
1686855900000|2023-06-15 19:05:00|171194.7|171069.7|171172.6|171047.6|171255.7|171130.7|171162.4|171037.4|485
1686856200000|2023-06-15 19:10:00|171173.1|171048.1|171225.1|171100.1|171226|171101|171128|171030.8|530
1686856500000|2023-06-15 19:15:00|171224.2|171099.2|171185.1|171060.1|171225.5|171100.5|171136.3|171011.3|654
1686856800000|2023-06-15 19:20:00|171187.2|171062.2|171159.1|171034.1|171215.2|171090.2|171159.1|171034.1|598
1686857100000|2023-06-15 19:25:00|171158.7|171033.7|171133.6|171008.6|171183.1|171058.1|171131.1|171006.1|440
1686857400000|2023-06-15 19:30:00|171134|171009|171171.4|171046.4|171196.1|171071.1|171129.7|171004.7|539
1686857700000|2023-06-15 19:35:00|171165.8|171040.8|171157.5|171032.5|171169.6|171082.5|171119.8|170995.4|442
1686858000000|2023-06-15 19:40:00|171157.4|171032.4|171123.2|170998.2|171161|171048.7|171081.9|170981.9|371
1686858300000|2023-06-15 19:45:00|171123.1|170998.1|171127.5|171002.5|171131.2|171006.2|171108.4|170983.4|304
1686858600000|2023-06-15 19:50:00|171127.4|171002.4|171190.6|171065.6|171197.4|171072.4|171123.3|170998.3|504
1686858900000|2023-06-15 19:55:00|171190.8|171065.8|171210.3|171085.3|171243.9|171118.9|171166.5|171050|543
1686859200000|2023-06-15 20:00:00|171211.7|171086.7|171233.3|171108.3|171251.9|171126.9|171184.5|171059.5|421
1686859500000|2023-06-15 20:05:00|171235|171110|171302.9|171177.9|171308.8|171183.8|171235|171110|256
1686859800000|2023-06-15 20:10:00|171303|171178|171354.8|171229.8|171366.4|171241.4|171167|171042|379
1686860100000|2023-06-15 20:15:00|171354.7|171229.7|171404.8|171279.8|171406.3|171281.3|171351|171226|416
1686860400000|2023-06-15 20:20:00|171404.7|171279.7|171389.8|171264.8|171409.8|171284.8|171383.4|171258.4|326
1686860700000|2023-06-15 20:25:00|171389.7|171264.7|171361.8|171236.8|171393.2|171268.2|171360.1|171235.1|430
1686861000000|2023-06-15 20:30:00|171361.9|171236.9|171342.9|171217.9|171368.5|171243.5|171340.2|171215.2|349
1686861300000|2023-06-15 20:35:00|171342.5|171217.5|171347.7|171222.7|171362|171237|171339.3|171214.3|380
1686861600000|2023-06-15 20:40:00|171347.5|171222.5|171333.7|171208.7|171365|171240|171322.3|171197.3|345
1686861900000|2023-06-15 20:45:00|171335.9|171210.9|171324.7|171199.7|171354|171229|171313|171188|332
1686862200000|2023-06-15 20:50:00|171324.8|171199.8|171296.8|171171.8|171325|171200|171291.8|171166.8|401
1686862500000|2023-06-15 20:55:00|171298.2|171173.2|171353.5|171043.5|171357.4|171173.2|171275.9|171011.1|366
1686862800000|2023-06-15 21:00:00|171353.9|171043.9|171404.9|171094.9|171415.8|171105.8|171351.5|171041.5|23
1686863100000|2023-06-15 21:05:00|171410.5|171100.5|171386.5|171076.5|171410.5|171100.5|171377.8|171067.8|98
1686863400000|2023-06-15 21:10:00|171396.2|171086.2|171395.7|171085.7|171406.7|171096.7|171384|171074|182
1686863700000|2023-06-15 21:15:00|171395.9|171085.9|171396.6|171086.6|171399.8|171089.8|171394.4|171084.4|43
1686864000000|2023-06-15 21:20:00|171396.1|171086.1|171390.1|171080.1|171429|171119|171375.9|171065.9|151
1686864300000|2023-06-15 21:25:00|171391.2|171081.2|171398|171088|171401.2|171096.9|171374.3|171064.6|29
1686864600000|2023-06-15 21:30:00|171386.6|171076.6|171393.3|171083.3|171405.7|171095.7|171380|171070|275
1686864900000|2023-06-15 21:35:00|171392.6|171082.6|171412.7|171102.7|171421.3|171119.7|171381.8|171071.8|134
1686865200000|2023-06-15 21:40:00|171412.8|171102.8|171417.2|171107.2|171424.4|171114.4|171380.2|171070.2|141
1686865500000|2023-06-15 21:45:00|171417.5|171107.5|171417|171107|171423.8|171113.8|171411|171101|126
1686865800000|2023-06-15 21:50:00|171422.7|171112.7|171423.9|171113.9|171426.5|171116.5|171413.4|171103.4|150
1686866100000|2023-06-15 21:55:00|171421.3|171111.3|171400.7|171167.3|171426.2|171167.3|171393|171103.5|130
1686866400000|2023-06-15 22:00:00|171399.5|171167.2|171301.1|171145.5|171411.4|171167.2|171297.9|171072.8|362
1686866700000|2023-06-15 22:05:00|171301|171145.4|171285.7|171160.7|171301|171163.9|171281.5|171145.4|172
1686867000000|2023-06-15 22:10:00|171285.8|171160.8|171263.9|171138.9|171285.8|171160.8|171252.9|171127.9|124
1686867300000|2023-06-15 22:15:00|171264.6|171139.6|171289.2|171164.2|171295|171170|171262.6|171137.6|145
1686867600000|2023-06-15 22:20:00|171289.1|171164.1|171303.5|171178.5|171305|171180|171289.1|171164.1|118
1686867900000|2023-06-15 22:25:00|171305.1|171180.1|171303.4|171178.4|171305.7|171180.7|171299.4|171174.4|96
1686868200000|2023-06-15 22:30:00|171303.6|171178.6|171346.4|171221.4|171346.4|171221.4|171303.4|171178.4|124
1686868500000|2023-06-15 22:35:00|171346.3|171221.3|171373.6|171248.6|171374.2|171249.2|171344.8|171219.8|146
1686868800000|2023-06-15 22:40:00|171374.2|171249.2|171344.1|171219.1|171375.4|171250.4|171326.5|171201.5|77
1686869100000|2023-06-15 22:45:00|171340.8|171215.8|171385|171260|171385|171260|171340.8|171215.8|121
1686869400000|2023-06-15 22:50:00|171387|171262|171373.2|171248.2|171393.8|171268.8|171352.1|171227.1|153
1686869700000|2023-06-15 22:55:00|171373.4|171248.4|171379.4|171254.4|171381.5|171256.5|171350|171225|129
1686870000000|2023-06-15 23:00:00|171374.7|171249.7|171387.9|171262.9|171388|171263|171357|171232|126
1686870300000|2023-06-15 23:05:00|171388|171263|171379.5|171254.5|171388|171263|171377.1|171252.1|66
1686870600000|2023-06-15 23:10:00|171379.6|171254.6|171387.6|171262.6|171394.5|171269.5|171378.8|171253.8|91
1686870900000|2023-06-15 23:15:00|171386.9|171261.9|171385.8|171260.8|171390.9|171265.9|171383.2|171258.2|73
1686871200000|2023-06-15 23:20:00|171386.7|171261.7|171399.6|171274.6|171400.1|171275.1|171374.8|171249.8|140
1686871500000|2023-06-15 23:25:00|171399.8|171274.8|171419.5|171294.5|171434.9|171309.9|171391.7|171266.7|191
1686871800000|2023-06-15 23:30:00|171421.8|171296.8|171380.6|171255.6|171426.2|171301.2|171378.1|171253.1|153
1686872100000|2023-06-15 23:35:00|171380.7|171255.7|171316.2|171191.2|171385.5|171260.5|171316.2|171191.2|111
1686872400000|2023-06-15 23:40:00|171313.6|171188.6|171376.7|171251.7|171382.8|171257.8|171313.5|171188.5|114
1686872700000|2023-06-15 23:45:00|171376.8|171251.8|171381.4|171256.4|171395.3|171270.3|171376.8|171251.8|125
1686873000000|2023-06-15 23:50:00|171381.3|171256.3|171340.4|171215.4|171381.8|171256.8|171334.2|171209.2|104
1686873300000|2023-06-15 23:55:00|171339.7|171214.7|171342.5|171217.5|171344.9|171219.9|171329.4|171204.4|92
1686873600000|2023-06-16 00:00:00|171342.6|171217.6|171356.8|171231.8|171364.8|171239.8|171336.2|171211.2|180
1686873900000|2023-06-16 00:05:00|171355.5|171230.5|171357.2|171232.2|171359.3|171234.3|171351|171226|144
1686874200000|2023-06-16 00:10:00|171356.7|171231.7|171353.4|171228.4|171363.3|171238.3|171349.4|171224.4|107
1686874500000|2023-06-16 00:15:00|171352.7|171227.7|171354|171229|171364.3|171239.3|171350.8|171225.8|92
1686874800000|2023-06-16 00:20:00|171353.9|171228.9|171357.5|171232.5|171365.4|171240.4|171345.7|171220.7|93
1686875100000|2023-06-16 00:25:00|171356.5|171231.5|171378.3|171253.3|171380.4|171255.4|171348.6|171223.6|102
1686875400000|2023-06-16 00:30:00|171378.2|171253.2|171423.9|171298.9|171430.8|171305.8|171373.1|171248.1|220
1686875700000|2023-06-16 00:35:00|171424|171299|171419.1|171294.1|171429.4|171304.4|171409.5|171284.5|245
1686876000000|2023-06-16 00:40:00|171418.2|171293.2|171417.7|171292.7|171441.6|171316.6|171416.1|171291.1|248
1686876300000|2023-06-16 00:45:00|171418.4|171293.4|171418.4|171293.4|171420.3|171295.3|171406.3|171281.3|221
1686876600000|2023-06-16 00:50:00|171418.3|171293.3|171373.9|171248.9|171437.6|171312.6|171362.7|171237.7|334
1686876900000|2023-06-16 00:55:00|171373.5|171248.5|171321.8|171196.8|171375.1|171250.1|171316.8|171191.8|385
1686877200000|2023-06-16 01:00:00|171321.7|171196.7|171315.1|171190.1|171328.2|171203.2|171304|171179|200
1686877500000|2023-06-16 01:05:00|171314|171189|171347.3|171222.3|171347.4|171222.4|171314|171189|166
1686877800000|2023-06-16 01:10:00|171347.4|171222.4|171369.6|171244.6|171377|171252|171347.4|171222.4|122
1686878100000|2023-06-16 01:15:00|171369|171244|171321.8|171196.8|171369.6|171244.6|171320.5|171195.5|223
1686878400000|2023-06-16 01:20:00|171321.5|171196.5|171345.2|171220.2|171353|171228|171319.1|171194.1|265
1686878700000|2023-06-16 01:25:00|171345|171220|171346.2|171221.2|171351.3|171226.3|171336.7|171211.7|118
1686879000000|2023-06-16 01:30:00|171349.2|171224.2|171344.7|171219.7|171376.7|171251.7|171339.9|171214.9|179
1686879300000|2023-06-16 01:35:00|171346|171221|171337.2|171212.2|171346|171221|171330.8|171205.8|210
1686879600000|2023-06-16 01:40:00|171337.3|171212.3|171318.5|171193.5|171337.7|171212.7|171316.5|171191.5|163
1686879900000|2023-06-16 01:45:00|171318.4|171193.4|171308.2|171183.2|171321.5|171196.5|171307.9|171182.9|88
1686880200000|2023-06-16 01:50:00|171310.7|171185.7|171373.3|171248.3|171376.3|171251.3|171289|171164|158
1686880500000|2023-06-16 01:55:00|171373.4|171248.4|171438|171313|171441.8|171316.8|171373.4|171248.4|148
1686880800000|2023-06-16 02:00:00|171437.2|171312.2|171502.1|171377.1|171504.9|171379.9|171431.5|171306.5|209
1686881100000|2023-06-16 02:05:00|171502|171377|171413.4|171288.4|171503.2|171378.2|171398|171273|269
1686881400000|2023-06-16 02:10:00|171414.2|171289.2|171394.7|171269.7|171445.1|171320.1|171394|171269|236
1686881700000|2023-06-16 02:15:00|171397|171272|171461.9|171336.9|171464.8|171339.8|171395.6|171270.6|172
1686882000000|2023-06-16 02:20:00|171463|171338|171431.3|171306.3|171463.5|171338.5|171421.1|171296.1|151
1686882300000|2023-06-16 02:25:00|171431.2|171306.2|171427.6|171302.6|171435.8|171310.8|171420.4|171295.4|87
1686882600000|2023-06-16 02:30:00|171425.8|171300.8|171468.4|171343.4|171468.8|171343.8|171420.2|171295.2|189
1686882900000|2023-06-16 02:35:00|171464.8|171339.8|171446.7|171321.7|171468.8|171343.8|171435.9|171310.9|165
1686883200000|2023-06-16 02:40:00|171445.5|171320.5|171460.3|171335.3|171463.1|171338.1|171436.2|171311.2|198
1686883500000|2023-06-16 02:45:00|171460.2|171335.2|171498.5|171373.5|171543.6|171418.6|171445.3|171320.3|348
1686883800000|2023-06-16 02:50:00|171498.6|171373.6|171499.5|171374.5|171501.2|171376.2|171482.6|171357.6|192
1686884100000|2023-06-16 02:55:00|171500.9|171375.9|171494|171369|171501.2|171376.2|171467|171342|188
1686884400000|2023-06-16 03:00:00|171494.1|171369.1|171468.6|171343.6|171494.5|171369.5|171463.3|171338.3|232
1686884700000|2023-06-16 03:05:00|171467.7|171342.7|171482.4|171357.4|171487.2|171362.2|171442.2|171317.2|231
1686885000000|2023-06-16 03:10:00|171481.8|171356.8|171492|171367|171497.1|171372.1|171471.9|171346.9|311
1686885300000|2023-06-16 03:15:00|171492.7|171367.7|171499.1|171374.1|171502.1|171377.1|171469.5|171344.5|160
1686885600000|2023-06-16 03:20:00|171496.5|171371.5|171494.1|171369.1|171499.7|171374.7|171494|171369|162
1686885900000|2023-06-16 03:25:00|171494.2|171369.2|171494.9|171369.9|171495.9|171370.9|171487.6|171362.6|109
1686886200000|2023-06-16 03:30:00|171495|171370|171524.8|171399.8|171533.4|171408.4|171492.5|171367.5|131
1686886500000|2023-06-16 03:35:00|171524.9|171399.9|171526.8|171401.8|171537.6|171412.6|171523.3|171398.3|88
1686886800000|2023-06-16 03:40:00|171529.1|171404.1|171520.1|171395.1|171531.5|171406.5|171517.2|171392.2|115
1686887100000|2023-06-16 03:45:00|171520|171395|171521.8|171396.8|171527.7|171402.7|171516.6|171391.6|136
1686887400000|2023-06-16 03:50:00|171521.9|171396.9|171520|171395|171524.9|171399.9|171513.9|171388.9|113
1686887700000|2023-06-16 03:55:00|171519.8|171394.8|171514.2|171389.2|171521.9|171396.9|171511.7|171386.7|187
1686888000000|2023-06-16 04:00:00|171513.5|171388.5|171545.8|171420.8|171557.5|171432.5|171513.5|171388.5|238
1686888300000|2023-06-16 04:05:00|171546|171421|171528.6|171403.6|171553.7|171428.7|171519.3|171394.3|255
1686888600000|2023-06-16 04:10:00|171528.1|171403.1|171522.8|171397.8|171529.6|171404.6|171517|171392|189
1686888900000|2023-06-16 04:15:00|171525.8|171400.8|171510.5|171385.5|171526.9|171401.9|171505.7|171380.7|165
1686889200000|2023-06-16 04:20:00|171510.4|171385.4|171508.4|171383.4|171519.6|171394.6|171501.5|171376.5|186
1686889500000|2023-06-16 04:25:00|171507.5|171382.5|171493.3|171368.3|171508.5|171383.5|171491.2|171366.2|136
1686889800000|2023-06-16 04:30:00|171494.2|171369.2|171488.4|171363.4|171495.1|171370.1|171485|171360|236
1686890100000|2023-06-16 04:35:00|171492|171367|171492.7|171367.7|171496.2|171371.2|171484.3|171359.3|325
1686890400000|2023-06-16 04:40:00|171493.6|171368.6|171494|171369|171495.1|171370.1|171486.6|171361.6|255
1686890700000|2023-06-16 04:45:00|171494.1|171369.1|171499.6|171374.6|171499.6|171374.6|171489.9|171364.9|117
1686891000000|2023-06-16 04:50:00|171499.7|171374.7|171493.6|171368.6|171501.9|171376.9|171492.3|171367.3|196
1686891300000|2023-06-16 04:55:00|171494.2|171369.2|171494.6|171369.6|171499.3|171374.3|171491.8|171366.8|180
1686891600000|2023-06-16 05:00:00|171494.5|171369.5|171494.5|171369.5|171502.7|171377.7|171490.3|171365.3|177
1686891900000|2023-06-16 05:05:00|171495.2|171370.2|171495.2|171370.2|171499|171374|171485.8|171360.8|215
1686892200000|2023-06-16 05:10:00|171495.3|171370.3|171494.7|171369.7|171500.7|171375.7|171492.7|171367.7|206
1686892500000|2023-06-16 05:15:00|171494.8|171369.8|171494.2|171369.2|171497.7|171372.7|171491.6|171366.6|170
1686892800000|2023-06-16 05:20:00|171497.4|171372.4|171479.2|171354.2|171498.8|171373.8|171475.3|171350.3|183
1686893100000|2023-06-16 05:25:00|171479|171354|171479.9|171354.9|171483.3|171358.3|171466.2|171341.2|207
1686893400000|2023-06-16 05:30:00|171481|171356|171474.6|171349.6|171483.5|171358.5|171469.9|171344.9|146
1686893700000|2023-06-16 05:35:00|171474.7|171349.7|171477|171352|171477.6|171352.6|171469.7|171344.7|206
1686894000000|2023-06-16 05:40:00|171477.1|171352.1|171472.5|171347.5|171485.2|171360.2|171469.4|171344.4|273
1686894300000|2023-06-16 05:45:00|171473|171348|171432.1|171307.1|171473.5|171348.5|171429.2|171304.2|384
1686894600000|2023-06-16 05:50:00|171432.4|171307.4|171435.5|171310.5|171439.8|171314.8|171429.2|171304.2|156
1686894900000|2023-06-16 05:55:00|171435.3|171310.3|171435.1|171310.1|171441.7|171316.7|171429.8|171304.8|229
1686895200000|2023-06-16 06:00:00|171436|171311|171508.1|171383.1|171511.2|171386.2|171435.8|171310.8|397
1686895500000|2023-06-16 06:05:00|171508|171383|171415.1|171290.1|171508|171383|171365.1|171240.1|501
1686895800000|2023-06-16 06:10:00|171415.5|171290.5|171506.5|171381.5|171513.5|171388.5|171374.1|171249.1|504
1686896100000|2023-06-16 06:15:00|171506.4|171381.4|171389.1|171264.1|171639.8|171514.8|171307.4|171182.4|581
1686896400000|2023-06-16 06:20:00|171386.6|171261.6|171453.1|171328.1|171588|171463|171376.7|171251.7|544
1686896700000|2023-06-16 06:25:00|171452.8|171327.8|171476.2|171351.2|171481.6|171356.6|171435.7|171310.7|472
1686897000000|2023-06-16 06:30:00|171480.8|171355.8|171382.4|171257.4|171481.1|171356.1|171348.2|171223.2|477
1686897300000|2023-06-16 06:35:00|171381.9|171256.9|171502.1|171377.1|171506.7|171381.7|171381.6|171256.6|410
1686897600000|2023-06-16 06:40:00|171502|171377|171611.7|171486.7|171612.2|171487.2|171499.1|171374.1|401
1686897900000|2023-06-16 06:45:00|171612|171487|171615.6|171490.6|171655.5|171530.5|171524.6|171399.6|429
1686898200000|2023-06-16 06:50:00|171616.1|171491.1|171625.5|171500.5|171682.5|171557.5|171576.7|171451.7|347
1686898500000|2023-06-16 06:55:00|171625.4|171500.4|171594.3|171469.3|171628.5|171503.5|171527.1|171402.1|406
1686898800000|2023-06-16 07:00:00|171596.5|171471.5|171635.8|171510.8|171681.6|171556.6|171540.2|171415.2|570
1686899100000|2023-06-16 07:05:00|171635.4|171510.4|171731.1|171606.1|171744|171619|171559.2|171434.2|553
1686899400000|2023-06-16 07:10:00|171728.9|171603.9|171908.5|171783.5|171923|171798|171709.7|171584.7|486
1686899700000|2023-06-16 07:15:00|171906.6|171781.6|171788.2|171663.2|171907.2|171782.2|171680.4|171555.4|608
1686900000000|2023-06-16 07:20:00|171792.1|171667.1|171814.1|171689.1|171836.4|171711.4|171628.9|171503.9|521
1686900300000|2023-06-16 07:25:00|171814.6|171689.6|171676|171551|171814.6|171689.6|171577.5|171452.5|490
1686900600000|2023-06-16 07:30:00|171674.7|171549.7|171652.6|171527.6|171726.5|171601.5|171552.7|171427.7|490
1686900900000|2023-06-16 07:35:00|171651.2|171526.2|171589.6|171464.6|171683|171558|171588.1|171463.1|475
1686901200000|2023-06-16 07:40:00|171587.9|171462.9|171684.5|171559.5|171687|171562|171567.8|171442.8|559
1686901500000|2023-06-16 07:45:00|171684.2|171559.2|171615.1|171490.1|171715.3|171590.3|171605.8|171480.8|556
1686901800000|2023-06-16 07:50:00|171615|171490|171819.6|171694.6|171835.2|171710.2|171597.3|171472.3|526
1686902100000|2023-06-16 07:55:00|171819.9|171694.9|171863.4|171738.4|171909.2|171784.2|171737.4|171612.4|612
1686902400000|2023-06-16 08:00:00|171863.7|171738.7|171854.6|171729.6|171899.8|171774.8|171774.6|171649.6|557
1686902700000|2023-06-16 08:05:00|171852.6|171727.6|171921|171796|171958.8|171833.8|171850.5|171725.5|501
1686903000000|2023-06-16 08:10:00|171922.6|171797.6|171775.2|171650.2|171925.3|171800.3|171770.2|171645.2|492
1686903300000|2023-06-16 08:15:00|171774.9|171649.9|171831.8|171706.8|171841.8|171716.8|171732.1|171607.1|467
1686903600000|2023-06-16 08:20:00|171831.5|171706.5|171719.4|171594.4|171831.5|171706.5|171663.7|171538.7|421
1686903900000|2023-06-16 08:25:00|171718.8|171593.8|171710.9|171585.9|171775.4|171650.4|171660.1|171535.1|466
1686904200000|2023-06-16 08:30:00|171713.1|171588.1|171723.2|171598.2|171723.5|171598.5|171660.1|171535.1|413
1686904500000|2023-06-16 08:35:00|171723.5|171598.5|171735.7|171610.7|171748.9|171623.9|171629|171504|406
1686904800000|2023-06-16 08:40:00|171736|171611|171630.8|171505.8|171742.8|171617.8|171602.5|171477.5|353
1686905100000|2023-06-16 08:45:00|171629.7|171504.7|171778.3|171653.3|171826.4|171701.4|171628.7|171503.7|296
1686905400000|2023-06-16 08:50:00|171778.2|171653.2|171533.8|171408.8|171781|171656|171530.6|171405.6|348
1686905700000|2023-06-16 08:55:00|171533.9|171408.9|171597.6|171472.6|171618.6|171493.6|171496.1|171371.1|367
1686906000000|2023-06-16 09:00:00|171597.4|171472.4|171508.6|171383.6|171603.7|171478.7|171503.6|171378.6|408
1686906300000|2023-06-16 09:05:00|171508.7|171383.7|171705.7|171580.7|171716.5|171591.5|171497|171372|373
1686906600000|2023-06-16 09:10:00|171705.8|171580.8|171680.9|171555.9|171714.4|171589.4|171572.8|171447.8|522
1686906900000|2023-06-16 09:15:00|171689.4|171564.4|171660.7|171535.7|171745.7|171620.7|171658.9|171533.9|452
1686907200000|2023-06-16 09:20:00|171660.6|171535.6|171654|171529|171686.5|171561.5|171653.5|171528.5|360
1686907500000|2023-06-16 09:25:00|171654.2|171529.2|171652.7|171527.7|171719.3|171594.3|171650.9|171525.9|348
1686907800000|2023-06-16 09:30:00|171654.8|171529.8|171747.2|171622.2|171755.1|171630.1|171598.1|171473.1|505
1686908100000|2023-06-16 09:35:00|171749.6|171624.6|171682.6|171557.6|171750.8|171625.8|171650|171525|312
1686908400000|2023-06-16 09:40:00|171683|171558|171778.8|171653.8|171782.2|171657.2|171683|171558|333
1686908700000|2023-06-16 09:45:00|171779.2|171654.2|171709.6|171584.6|171779.2|171654.2|171666.8|171541.8|407
1686909000000|2023-06-16 09:50:00|171709.5|171584.5|171740|171615|171806.8|171681.8|171675.8|171550.8|458
1686909300000|2023-06-16 09:55:00|171735.3|171610.3|171701|171576|171755.4|171630.4|171686.1|171561.1|420
1686909600000|2023-06-16 10:00:00|171696.4|171571.4|171676.5|171551.5|171696.4|171571.4|171638.2|171513.2|435
1686909900000|2023-06-16 10:05:00|171676.4|171551.4|171603.2|171478.2|171712.8|171587.8|171549.9|171424.9|390
1686910200000|2023-06-16 10:10:00|171603.3|171478.3|171579.3|171454.3|171670.5|171545.5|171578.8|171453.8|324
1686910500000|2023-06-16 10:15:00|171579.6|171454.6|171622.2|171497.2|171626|171501|171555|171430|432
1686910800000|2023-06-16 10:20:00|171616|171491|171584.5|171459.5|171657.2|171532.2|171576.6|171451.6|465
1686911100000|2023-06-16 10:25:00|171585|171460|171641.5|171516.5|171671.6|171546.6|171584.5|171459.5|422
1686911400000|2023-06-16 10:30:00|171644.3|171519.3|171558.7|171433.7|171647.8|171522.8|171544.3|171419.3|362
1686911700000|2023-06-16 10:35:00|171559.1|171434.1|171497.4|171372.4|171559.1|171434.1|171494.7|171369.7|235
1686912000000|2023-06-16 10:40:00|171497.5|171372.5|171562.4|171437.4|171572.6|171447.6|171469.2|171344.2|231
1686912300000|2023-06-16 10:45:00|171563.1|171438.1|171563.9|171438.9|171619.8|171494.8|171541.4|171416.4|413
1686912600000|2023-06-16 10:50:00|171565.2|171440.2|171586.5|171461.5|171595.7|171470.7|171555.6|171430.6|334
1686912900000|2023-06-16 10:55:00|171586.4|171461.4|171574.8|171449.8|171647.3|171522.3|171569.1|171444.1|387
1686913200000|2023-06-16 11:00:00|171570.8|171445.8|171582.8|171457.8|171686|171561|171535.2|171410.2|477
1686913500000|2023-06-16 11:05:00|171586.9|171461.9|171582.8|171457.8|171678.2|171553.2|171575|171450|405
1686913800000|2023-06-16 11:10:00|171583|171458|171537.8|171412.8|171615.9|171490.9|171537.8|171412.8|428
1686914100000|2023-06-16 11:15:00|171535.1|171410.1|171511.1|171386.1|171538.7|171413.7|171399.9|171274.9|311
1686914400000|2023-06-16 11:20:00|171511.3|171386.3|171419.6|171294.6|171540.2|171415.2|171388.1|171263.1|480
1686914700000|2023-06-16 11:25:00|171419.7|171294.7|171355.8|171230.8|171501.3|171376.3|171355.7|171230.7|404
1686915000000|2023-06-16 11:30:00|171350.2|171225.2|171418.7|171293.7|171435.7|171310.7|171349.5|171224.5|530
1686915300000|2023-06-16 11:35:00|171413.2|171288.2|171330.8|171205.8|171434.7|171309.7|171322.7|171197.7|503
1686915600000|2023-06-16 11:40:00|171330.9|171205.9|171295|171170|171331.3|171206.3|171288.2|171163.2|427
1686915900000|2023-06-16 11:45:00|171298.1|171173.1|171162.8|171037.8|171349.5|171224.5|171150.8|171025.8|480
1686916200000|2023-06-16 11:50:00|171162.4|171037.4|171206.5|171081.5|171240.2|171115.2|171162.4|171037.4|459
1686916500000|2023-06-16 11:55:00|171206.4|171081.4|171347.6|171222.6|171360.1|171235.1|171206.3|171081.3|397
1686916800000|2023-06-16 12:00:00|171345.9|171220.9|171292.5|171167.5|171353.4|171228.4|171255.7|171130.7|453
1686917100000|2023-06-16 12:05:00|171292.2|171167.2|171294.3|171169.3|171317|171197.5|171225.6|171100.6|576
1686917400000|2023-06-16 12:10:00|171292.9|171167.9|171292.5|171167.5|171355.2|171230.2|171249.8|171154|518
1686917700000|2023-06-16 12:15:00|171289.1|171164.1|171369.8|171244.8|171402|171299.1|171248.2|171123.2|545
1686918000000|2023-06-16 12:20:00|171352.2|171227.2|171447.5|171322.5|171494|171369|171287.3|171198.6|607
1686918300000|2023-06-16 12:25:00|171449.3|171324.3|171512.6|171387.6|171540.9|171415.9|171432.2|171307.2|585
1686918600000|2023-06-16 12:30:00|171514.2|171389.2|171420.5|171295.5|171518|171393|171388|171263|612
1686918900000|2023-06-16 12:35:00|171426.9|171301.9|171306.6|171181.6|171440.4|171315.4|171277.8|171152.8|635
1686919200000|2023-06-16 12:40:00|171305.6|171180.6|171355.2|171230.2|171480.1|171355.1|171305.6|171180.6|665
1686919500000|2023-06-16 12:45:00|171353.8|171228.8|171434.5|171309.5|171442.7|171317.7|171343.9|171218.9|602
1686919800000|2023-06-16 12:50:00|171434.6|171309.6|171346.4|171221.4|171449.9|171324.9|171330.1|171205.1|557
1686920100000|2023-06-16 12:55:00|171345.8|171220.8|171351.9|171226.9|171377.6|171252.6|171286.4|171161.4|645
1686920400000|2023-06-16 13:00:00|171350.3|171225.3|171478.3|171353.3|171556.9|171467.5|171312.6|171187.6|661
1686920700000|2023-06-16 13:05:00|171479.2|171354.2|171399.5|171274.5|171527.9|171402.9|171399.5|171274.5|547
1686921000000|2023-06-16 13:10:00|171397.3|171272.3|171487.2|171362.2|171546.2|171421.2|171370.6|171245.6|605
1686921300000|2023-06-16 13:15:00|171487.3|171362.3|171457.5|171332.5|171497.7|171372.7|171453.7|171328.7|503
1686921600000|2023-06-16 13:20:00|171457.8|171332.8|171429.5|171304.5|171471.3|171346.3|171345|171220|567
1686921900000|2023-06-16 13:25:00|171429.1|171304.1|171451.2|171326.2|171521.8|171396.8|171426.7|171301.7|586
1686922200000|2023-06-16 13:30:00|171450.6|171325.6|171543.3|171418.3|171600.8|171475.8|171412.9|171287.9|759
1686922500000|2023-06-16 13:35:00|171542.6|171417.6|171579.8|171454.8|171596.8|171471.8|171515.8|171390.8|662
1686922800000|2023-06-16 13:40:00|171579.7|171454.7|171467.5|171342.5|171600.8|171475.8|171448.4|171341.3|626
1686923100000|2023-06-16 13:45:00|171469|171344|171424.8|171299.8|171547.1|171422.1|171395.4|171270.4|685
1686923400000|2023-06-16 13:50:00|171424.5|171299.5|171274.3|171149.3|171427.4|171309.8|171246.4|171121.4|679
1686923700000|2023-06-16 13:55:00|171276|171151|171177.8|171033.2|171285.2|171160.2|171169.3|171033.2|600
1686924000000|2023-06-16 14:00:00|171138.2|170950.3|170926.9|170801.9|171169.5|171044.5|170915.1|170790.1|927
1686924300000|2023-06-16 14:05:00|170925.8|170800.8|171102.4|170977.4|171173|171048|170891.4|170766.4|925
1686924600000|2023-06-16 14:10:00|171110.9|170985.9|171201.9|171076.9|171226.7|171101.7|171110.9|170985.9|785
1686924900000|2023-06-16 14:15:00|171202.1|171077.1|171218|171093|171221.9|171120.6|171106.8|171026.1|728
1686925200000|2023-06-16 14:20:00|171243.9|171118.9|171172.3|171047.3|171247.7|171122.7|171096.3|170998.8|707
1686925500000|2023-06-16 14:25:00|171172.5|171047.5|171103.1|170978.1|171194|171091.6|171055.3|170966.5|722
1686925800000|2023-06-16 14:30:00|171100.5|170975.5|170881.6|170756.6|171115.9|171017.1|170879|170754|812
1686926100000|2023-06-16 14:35:00|170881.7|170756.7|170940.8|170815.8|171011.4|170893.1|170880.6|170755.6|616
1686926400000|2023-06-16 14:40:00|170941.7|170816.7|170935|170810|171002.9|170937.8|170898.8|170773.8|681
1686926700000|2023-06-16 14:45:00|170932.9|170807.9|170969.7|170844.7|171028.3|170949.4|170877.4|170752.4|716
1686927000000|2023-06-16 14:50:00|170969.8|170844.8|171005|170880|171037|170923.9|170939.9|170814.9|774
1686927300000|2023-06-16 14:55:00|171004.7|170879.7|171502.1|171377.1|171505|171380|171004.7|170879.7|943
1686927600000|2023-06-16 15:00:00|171502.3|171377.3|171252.3|171127.3|171555.2|171430.2|171231.4|171106.4|910
1686927900000|2023-06-16 15:05:00|171252.1|171127.1|171204.4|171079.4|171273.4|171148.4|171163.3|171038.3|702
1686928200000|2023-06-16 15:10:00|171204.5|171079.5|171145.9|171020.9|171205.3|171080.3|171097.7|170972.7|577
1686928500000|2023-06-16 15:15:00|171145.4|171020.4|171088.1|170963.1|171148.2|171023.2|171015.3|170890.3|690
1686928800000|2023-06-16 15:20:00|171088|170963|171149.3|171024.3|171154.7|171029.7|171008.5|170895.2|647
1686929100000|2023-06-16 15:25:00|171149.2|171024.2|171114.4|170989.4|171150.5|171056.4|171092.7|170974.1|685
1686929400000|2023-06-16 15:30:00|171113.7|170988.7|170858.2|170808.2|171114.9|171026.1|170835.3|170785.3|526
1686929700000|2023-06-16 15:35:00|170858.3|170808.3|171015.1|170890.1|171022.7|170940.3|170858.3|170804.6|648
1686930000000|2023-06-16 15:40:00|171014.9|170889.9|170936.2|170811.2|171031.6|170906.6|170885.7|170760.7|633
1686930300000|2023-06-16 15:45:00|170936|170811|170995.8|170870.8|171000.1|170875.1|170930.6|170805.6|508
1686930600000|2023-06-16 15:50:00|170995.7|170870.7|170954.6|170829.6|171052.2|170927.2|170939|170814|544
1686930900000|2023-06-16 15:55:00|170954.4|170829.4|170882.2|170757.2|170955.3|170830.3|170861.2|170748.9|571
1686931200000|2023-06-16 16:00:00|170882|170757|170863.5|170738.5|170885.1|170768.1|170818.1|170714.2|483
1686931500000|2023-06-16 16:05:00|170863.2|170738.2|170844.1|170719.1|170891|170766|170792.3|170667.3|501
1686931800000|2023-06-16 16:10:00|170843.6|170718.6|170813.4|170688.4|170848.4|170723.4|170784|170659|483
1686932100000|2023-06-16 16:15:00|170813.5|170688.5|170798.2|170673.2|170814.4|170689.4|170760.9|170635.9|384
1686932400000|2023-06-16 16:20:00|170797.9|170672.9|170782.1|170657.1|170836.5|170711.5|170780.9|170655.9|571
1686932700000|2023-06-16 16:25:00|170782.3|170657.3|170736.9|170611.9|170787|170662|170661.7|170536.7|658
1686933000000|2023-06-16 16:30:00|170737.1|170612.1|170695.2|170570.2|170737.1|170612.1|170661.6|170536.6|570
1686933300000|2023-06-16 16:35:00|170695.1|170570.1|170791.1|170666.1|170829.6|170704.6|170693.6|170568.6|561
1686933600000|2023-06-16 16:40:00|170791.2|170666.2|170822.2|170697.2|170827.6|170702.6|170790.7|170665.7|520
1686933900000|2023-06-16 16:45:00|170822.8|170697.8|170753.4|170628.4|170823.9|170698.9|170742.3|170617.3|471
1686934200000|2023-06-16 16:50:00|170753.7|170628.7|170698.6|170573.6|170761.2|170636.2|170696.9|170571.9|481
1686934500000|2023-06-16 16:55:00|170698|170573|170683.3|170558.3|170712.1|170587.1|170665.8|170540.8|584
1686934800000|2023-06-16 17:00:00|170682.9|170557.9|170785.3|170660.3|170794.3|170669.3|170665.5|170540.5|483
1686935100000|2023-06-16 17:05:00|170785.4|170660.4|170763.5|170638.5|170785.6|170660.6|170724.1|170599.1|504
1686935400000|2023-06-16 17:10:00|170763.4|170638.4|170794.5|170669.5|170824.7|170699.7|170763.4|170638.4|431
1686935700000|2023-06-16 17:15:00|170792.3|170667.3|170831|170706|170838|170713|170792.3|170667.3|334
1686936000000|2023-06-16 17:20:00|170830.9|170705.9|170829.4|170704.4|170839.4|170714.4|170824.2|170699.2|419
1686936300000|2023-06-16 17:25:00|170829.1|170704.1|170758.6|170633.6|170831.1|170706.1|170731.1|170606.1|508
1686936600000|2023-06-16 17:30:00|170758.5|170633.5|170738.3|170613.3|170758.5|170633.5|170728.2|170603.2|503
1686936900000|2023-06-16 17:35:00|170738.2|170613.2|170772.5|170647.5|170782.6|170657.6|170708.2|170583.2|460
1686937200000|2023-06-16 17:40:00|170772.7|170647.7|170779.1|170654.1|170783.5|170658.5|170766.4|170641.4|406
1686937500000|2023-06-16 17:45:00|170779.2|170654.2|170682.2|170557.2|170779.2|170654.2|170680.1|170555.1|538
1686937800000|2023-06-16 17:50:00|170683.7|170558.7|170671.6|170546.6|170718.6|170593.6|170669.2|170544.2|491
1686938100000|2023-06-16 17:55:00|170671.7|170546.7|170669.8|170544.8|170704.7|170579.7|170662.8|170537.8|401
1686938400000|2023-06-16 18:00:00|170670.5|170545.5|170622.1|170497.1|170681.8|170556.8|170622|170497|503
1686938700000|2023-06-16 18:05:00|170622.9|170497.9|170578.8|170453.8|170627.4|170502.4|170575.6|170450.6|438
1686939000000|2023-06-16 18:10:00|170577.5|170452.5|170602.2|170477.2|170635.4|170532.1|170521.3|170396.3|603
1686939300000|2023-06-16 18:15:00|170602|170477|170582.8|170457.8|170625.3|170500.3|170575.2|170450.2|510
1686939600000|2023-06-16 18:20:00|170579|170454|170550.7|170425.7|170580.1|170455.1|170545.5|170420.5|702
1686939900000|2023-06-16 18:25:00|170550.6|170425.6|170504.4|170379.4|170574.8|170453.6|170488|170363.1|531
1686940200000|2023-06-16 18:30:00|170502.9|170377.9|170578.7|170453.7|170580.7|170455.7|170502.5|170377.5|435
1686940500000|2023-06-16 18:35:00|170578.8|170453.8|170604.3|170479.3|170637.9|170512.9|170569|170444|505
1686940800000|2023-06-16 18:40:00|170604.8|170479.8|170592.6|170467.6|170644.1|170519.1|170583.6|170458.6|514
1686941100000|2023-06-16 18:45:00|170593.7|170468.7|170576.4|170451.4|170616|170491|170576.2|170451.2|461
1686941400000|2023-06-16 18:50:00|170576.7|170451.7|170511|170386|170609.5|170484.5|170484.7|170359.7|550
1686941700000|2023-06-16 18:55:00|170510.9|170385.9|170494.8|170369.8|170551.7|170426.7|170494.5|170369.5|486
1686942000000|2023-06-16 19:00:00|170494.4|170369.4|170396.1|170271.1|170496.9|170371.9|170394.1|170269.1|665
1686942300000|2023-06-16 19:05:00|170396|170271|170462.4|170337.4|170464.2|170339.2|170336.2|170211.2|683
1686942600000|2023-06-16 19:10:00|170461.4|170336.4|170372.5|170247.5|170463|170338|170371.7|170246.7|572
1686942900000|2023-06-16 19:15:00|170372.4|170247.4|170356.6|170231.6|170378.8|170253.8|170309.7|170184.7|600
1686943200000|2023-06-16 19:20:00|170356.7|170231.7|170355.6|170230.6|170360.1|170235.1|170312.3|170187.3|628
1686943500000|2023-06-16 19:25:00|170355.1|170230.1|170437.6|170312.6|170445.7|170320.7|170353.7|170228.7|509
1686943800000|2023-06-16 19:30:00|170437.4|170312.4|170451.6|170326.6|170454.4|170329.4|170415.6|170290.6|445
1686944100000|2023-06-16 19:35:00|170453.4|170328.4|170351.2|170226.2|170453.4|170328.4|170344|170219|474
1686944400000|2023-06-16 19:40:00|170351.1|170226.1|170360.5|170235.5|170416.8|170291.8|170350.8|170225.8|653
1686944700000|2023-06-16 19:45:00|170360.2|170235.2|170527.1|170402.1|170530.7|170405.7|170355.6|170230.6|587
1686945000000|2023-06-16 19:50:00|170527.5|170402.5|170528.2|170403.2|170547|170422|170477.1|170352.1|550
1686945300000|2023-06-16 19:55:00|170521.6|170396.6|170622.1|170497.1|170687.6|170562.6|170521.6|170396.6|632
1686945600000|2023-06-16 20:00:00|170621.9|170496.9|170690.8|170565.8|170704.4|170579.4|170616.5|170491.5|499
1686945900000|2023-06-16 20:05:00|170690.3|170565.3|170704.6|170579.6|170711.7|170586.7|170654.3|170529.3|370
1686946200000|2023-06-16 20:10:00|170703.9|170578.9|170721.1|170596.1|170733.7|170608.7|170696.8|170571.8|322
1686946500000|2023-06-16 20:15:00|170727.9|170602.9|170631.5|170506.5|170729|170604|170630.6|170505.6|293
1686946800000|2023-06-16 20:20:00|170630.6|170505.6|170657.6|170532.6|170659.2|170534.2|170630.6|170505.6|168
1686947100000|2023-06-16 20:25:00|170657.7|170532.7|170728.3|170603.3|170745.4|170620.4|170635.1|170510.1|291
1686947400000|2023-06-16 20:30:00|170729.1|170604.1|170751.2|170626.2|170774.6|170649.6|170728.8|170603.8|396
1686947700000|2023-06-16 20:35:00|170751.1|170626.1|170777.7|170652.7|170783.8|170658.8|170749.7|170624.7|364
1686948000000|2023-06-16 20:40:00|170780.3|170655.3|170812.2|170687.2|170815.8|170690.8|170779.3|170654.3|268
1686948300000|2023-06-16 20:45:00|170812.1|170687.1|171042.9|170917.9|171094.6|170947.8|170712.8|170558.4|472
1686948600000|2023-06-16 20:50:00|171038.7|170913.7|170912.6|170704.9|171222.9|171084.3|170826.5|170692.9|521
1686948900000|2023-06-16 20:55:00|170910.1|170702.4|170965.5|170655.5|170971.3|170741.6|170872.4|170602.9|249
1687118400000|2023-06-18 20:00:00|171076.5|170721.5|170956.4|170601.4|171076.5|170721.5|170956.4|170601.4|2
1687118700000|2023-06-18 20:05:00|171070|170715|170898.2|170543.2|171070|170715|170898.2|170543.2|7
1687119000000|2023-06-18 20:10:00|170904.7|170549.7|170898.2|170543.2|170904.7|170549.7|170898.2|170543.2|2
1687119600000|2023-06-18 20:20:00|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|1
1687119900000|2023-06-18 20:25:00|170898.2|170543.2|170898.2|170543.2|170898.2|170543.2|170898.2|170543.2|1
1687120200000|2023-06-18 20:30:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|4
1687120500000|2023-06-18 20:35:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|2
1687120800000|2023-06-18 20:40:00|170904.7|170549.7|170897.7|170542.7|170904.7|170549.7|170897.7|170542.7|2
1687121100000|2023-06-18 20:45:00|170904.7|170549.7|170904.7|170549.7|170904.7|170549.7|170898.2|170543.2|3
1687121400000|2023-06-18 20:50:00|170898.2|170543.2|170872.3|170517.3|170904.7|170549.7|170872.3|170517.3|3
1687121700000|2023-06-18 20:55:00|170904.7|170549.7|170775.7|170420.7|170904.7|170549.7|170775.7|170420.7|3
1687122000000|2023-06-18 21:00:00|170913.2|170558.2|170865.6|170510.6|170914.5|170559.5|170865.6|170510.6|6
1687122300000|2023-06-18 21:05:00|170865.5|170510.5|170812.8|170457.8|170865.5|170510.5|170806|170451|5
1687122600000|2023-06-18 21:10:00|170939|170584|170777.5|170422.5|170939|170584|170777.5|170422.5|17
1687122900000|2023-06-18 21:15:00|170806.7|170451.7|170764.5|170454.5|170866.5|170556.5|170754.5|170444.5|19
1687123200000|2023-06-18 21:20:00|170785.9|170475.9|170866.5|170556.5|170866.5|170556.5|170760.7|170450.7|15
1687123500000|2023-06-18 21:25:00|170793.7|170483.7|170793.7|170483.7|170866.5|170556.5|170793.7|170483.7|17
1687123800000|2023-06-18 21:30:00|170815.7|170505.7|170806.4|170496.4|170866.5|170556.5|170765.6|170455.6|139
1687124100000|2023-06-18 21:35:00|170806.3|170496.3|170811.2|170501.2|170841.1|170531.1|170778.5|170468.5|206
1687124400000|2023-06-18 21:40:00|170811.4|170501.4|170826.9|170516.9|170849.8|170539.8|170811.2|170501.2|22
1687124700000|2023-06-18 21:45:00|170825.9|170515.9|170790.8|170480.8|170826.6|170516.6|170790|170480|80
1687125000000|2023-06-18 21:50:00|170790.7|170480.7|170824.8|170514.8|170824.8|170514.8|170790.6|170480.6|27
1687125300000|2023-06-18 21:55:00|170794|170484|170793.8|170483.8|170857.5|170547.5|170792.6|170482.6|26
1687125600000|2023-06-18 22:00:00|170807.6|170497.6|170766.6|170456.6|170948.5|170638.5|170766.6|170456.6|229
1687125900000|2023-06-18 22:05:00|170811.7|170501.7|170878.7|170713.2|170937.6|170713.2|170811.7|170501.7|386
1687126200000|2023-06-18 22:10:00|170878.5|170713.3|170915.6|170680.4|170951|170717.5|170871.4|170632.6|181
1687126500000|2023-06-18 22:15:00|170903.9|170695.9|170954.7|170754.6|170978.9|170761.3|170878.5|170688.8|220
1687126800000|2023-06-18 22:20:00|170944.4|170725.6|170918.9|170731.1|170965.8|170763.3|170899.4|170701.9|253
1687127100000|2023-06-18 22:25:00|170919|170731.2|170926.2|170730.3|170935.1|170773.2|170898.2|170705.1|193
1687127400000|2023-06-18 22:30:00|170927.4|170731.5|170918.2|170753.4|170928|170775.7|170887.6|170731.5|193
1687127700000|2023-06-18 22:35:00|170918.1|170753.3|170909.7|170752.2|170932.3|170784.9|170898|170738.4|114
1687128000000|2023-06-18 22:40:00|170909.6|170752.3|170898.7|170746.9|170924.7|170770.2|170895.1|170729.9|131
1687128300000|2023-06-18 22:45:00|170898.8|170747|170891.7|170725.4|170913.8|170772.2|170879.9|170707.5|121
1687128600000|2023-06-18 22:50:00|170891.6|170725.8|170902.3|170735.3|170914.4|170753.3|170884.2|170703|108
1687128900000|2023-06-18 22:55:00|170902.2|170735.2|170900.6|170748|170914.4|170750.9|170886.5|170710.9|156
1687129200000|2023-06-18 23:00:00|170902.5|170751.6|170905.5|170724.8|170928.9|170761.5|170896.3|170713.5|232
1687129500000|2023-06-18 23:05:00|170904.5|170724.5|170890.9|170743.6|170925|170758.1|170883|170714.8|141
1687129800000|2023-06-18 23:10:00|170891.3|170743.7|170871.2|170698.9|170914.8|170755|170845.7|170683.9|231
1687130100000|2023-06-18 23:15:00|170860.2|170711|170904|170700.1|170906.4|170725.8|170860|170699.3|282
1687130400000|2023-06-18 23:20:00|170901.6|170700|170927.7|170737.1|170936.8|170748.3|170893.2|170700|224
1687130700000|2023-06-18 23:25:00|170927.8|170737.2|170918.5|170718.5|170946.4|170752|170908.3|170717|150
1687131000000|2023-06-18 23:30:00|170918.2|170718.4|170909.6|170713.2|170918.2|170751.3|170876.7|170713.2|202
1687131300000|2023-06-18 23:35:00|170908.2|170713.3|170925.2|170744.7|170933.1|170746.3|170864.1|170699.3|214
1687131600000|2023-06-18 23:40:00|170924|170744.4|170940|170800.5|170958.2|170813.5|170909.8|170730|381
1687131900000|2023-06-18 23:45:00|170939.9|170800.4|170938.6|170802|170948.1|170815.7|170922.1|170795.1|213
1687132200000|2023-06-18 23:50:00|170938.1|170801.4|170929.5|170804.5|170949.5|170817.1|170926.4|170796|157
1687132500000|2023-06-18 23:55:00|170927.1|170802.1|170879.1|170754.1|170949|170824|170874.7|170749.7|377
1687132800000|2023-06-19 00:00:00|170879.2|170754.2|170922.2|170797.2|170923.1|170798.1|170871.7|170746.7|445
1687133100000|2023-06-19 00:05:00|170922.3|170797.3|170929.3|170804.3|170929.5|170804.5|170912.6|170787.6|236
1687133400000|2023-06-19 00:10:00|170930.7|170805.7|170988.9|170863.9|170988.9|170863.9|170929.3|170804.3|381
1687133700000|2023-06-19 00:15:00|170988.8|170863.8|171008.7|170883.7|171017.3|170892.3|170988.6|170863.6|441
1687134000000|2023-06-19 00:20:00|171007.1|170882.1|170994.7|170869.7|171009.1|170884.1|170987.1|170862.1|482
1687134300000|2023-06-19 00:25:00|170993.8|170868.8|170987.3|170862.3|170995.9|170870.9|170977.1|170852.1|560
1687134600000|2023-06-19 00:30:00|170989.2|170864.2|171027.2|170902.2|171030.6|170905.6|170989.2|170864.2|379
1687134900000|2023-06-19 00:35:00|171027.3|170902.3|171023.6|170898.6|171029.3|170904.3|171020.2|170895.2|373
1687135200000|2023-06-19 00:40:00|171024.6|170899.6|171032.9|170907.9|171032.9|170907.9|171023.7|170898.7|156
1687135500000|2023-06-19 00:45:00|171031.8|170906.8|170998.9|170873.9|171033.9|170908.9|170998.2|170873.2|377
1687135800000|2023-06-19 00:50:00|170997.8|170872.8|171015.8|170890.8|171017.6|170892.6|170982.7|170857.7|431
1687136100000|2023-06-19 00:55:00|171015.2|170890.2|170997.7|170872.7|171030.5|170905.5|170977.2|170852.2|583
1687136400000|2023-06-19 01:00:00|170997.9|170872.9|170973|170848|171002.5|170877.5|170946.5|170821.5|506
1687136700000|2023-06-19 01:05:00|170972.8|170847.8|171035.8|170910.8|171038.7|170913.7|170972.8|170847.8|515
1687137000000|2023-06-19 01:10:00|171036.3|170911.3|171028.2|170903.2|171040.3|170915.3|171013.8|170888.8|428
1687137300000|2023-06-19 01:15:00|171027.2|170902.2|171024.6|170899.6|171028.8|170903.8|171009.4|170884.4|719
1687137600000|2023-06-19 01:20:00|171025|170900|171018.7|170893.7|171027.4|170902.4|171017.9|170892.9|745
1687137900000|2023-06-19 01:25:00|171022.1|170897.1|171003|170878|171026.9|170901.9|170984.4|170859.4|476
1687138200000|2023-06-19 01:30:00|171003.3|170878.3|171010.9|170885.9|171015.2|170890.2|170971.5|170846.5|350
1687138500000|2023-06-19 01:35:00|171011.7|170886.7|170954.7|170829.7|171015.4|170890.4|170954.7|170829.7|537
1687138800000|2023-06-19 01:40:00|170955.9|170830.9|170982.9|170857.9|170990.4|170865.4|170951.1|170826.1|567
1687139100000|2023-06-19 01:45:00|170982.7|170857.7|170977.7|170852.7|170989.8|170864.8|170969.1|170844.1|468
1687139400000|2023-06-19 01:50:00|170977.5|170852.5|170968.2|170843.2|170980.6|170855.6|170964.8|170839.8|594
1687139700000|2023-06-19 01:55:00|170968.1|170843.1|170962.1|170837.1|170972.9|170847.9|170945|170820|504
1687140000000|2023-06-19 02:00:00|170962.9|170837.9|170965.1|170840.1|170966|170841|170946.2|170821.2|389
1687140300000|2023-06-19 02:05:00|170964.9|170839.9|170934.2|170809.2|170970.2|170845.2|170929.6|170804.6|427
1687140600000|2023-06-19 02:10:00|170934.6|170809.6|170969.6|170844.6|170985|170860|170929.8|170804.8|455
1687140900000|2023-06-19 02:15:00|170969.5|170844.5|170992.6|170867.6|170994|170869|170961.4|170836.4|444
1687141200000|2023-06-19 02:20:00|170993.1|170868.1|170987.4|170862.4|170996.8|170871.8|170982.9|170857.9|328
1687141500000|2023-06-19 02:25:00|170987.2|170862.2|170908.7|170783.7|170987.7|170862.7|170906.1|170781.1|542
1687141800000|2023-06-19 02:30:00|170909.7|170784.7|170921.5|170796.5|170946.1|170821.1|170904.6|170779.6|476
1687142100000|2023-06-19 02:35:00|170921.3|170796.3|170900.3|170775.3|170926.3|170801.3|170900.1|170775.1|236
1687142400000|2023-06-19 02:40:00|170900.4|170775.4|170901|170776|170905.2|170780.2|170897.6|170772.6|222
1687142700000|2023-06-19 02:45:00|170901.1|170776.1|170899.2|170774.2|170902.1|170777.1|170897.1|170772.1|155
1687143000000|2023-06-19 02:50:00|170900.1|170775.1|170857.2|170732.2|170903.8|170778.8|170855.4|170730.4|256
1687143300000|2023-06-19 02:55:00|170857.3|170732.3|170859.8|170734.8|170861|170736|170849.4|170724.4|220
1687143600000|2023-06-19 03:00:00|170859.4|170734.4|170861.3|170736.3|170875.9|170750.9|170857.4|170732.4|354
1687143900000|2023-06-19 03:05:00|170861.1|170736.1|170856.8|170731.8|170862.5|170737.5|170855.3|170730.3|209
1687144200000|2023-06-19 03:10:00|170856.9|170731.9|170858.8|170733.8|170872|170747|170856.3|170731.3|189
1687144500000|2023-06-19 03:15:00|170858.9|170733.9|170876.3|170751.3|170881.6|170756.6|170854.7|170729.7|348
1687144800000|2023-06-19 03:20:00|170876.2|170751.2|170884|170759|170885.4|170760.4|170860.8|170735.8|236
1687145100000|2023-06-19 03:25:00|170884.2|170759.2|170877.8|170752.8|170885.2|170760.2|170875.4|170750.4|368
1687145400000|2023-06-19 03:30:00|170878.3|170753.3|170882.9|170757.9|170888.6|170763.6|170869.4|170744.4|447
1687145700000|2023-06-19 03:35:00|170883|170758|170941.3|170816.3|170947.2|170822.2|170881.4|170756.4|554
1687146000000|2023-06-19 03:40:00|170941.5|170816.5|170941.9|170816.9|170952.6|170827.6|170935.9|170810.9|633
1687146300000|2023-06-19 03:45:00|170941.8|170816.8|170941.3|170816.3|170949.6|170824.6|170939.1|170814.1|613
1687146600000|2023-06-19 03:50:00|170943|170818|170945.7|170820.7|170953.5|170828.5|170940.6|170815.6|359
1687146900000|2023-06-19 03:55:00|170945.6|170820.6|170947|170822|170949.6|170824.6|170935.2|170810.2|363
1687147200000|2023-06-19 04:00:00|170946.6|170821.6|170973.2|170848.2|170993.1|170868.1|170946|170821|615
1687147500000|2023-06-19 04:05:00|170972.5|170847.5|170925.5|170800.5|170976|170851|170916.2|170791.2|544
1687147800000|2023-06-19 04:10:00|170925.4|170800.4|170918.5|170793.5|170927.1|170802.1|170915.3|170790.3|309
1687148100000|2023-06-19 04:15:00|170918.6|170793.6|170916.6|170791.6|170921.3|170796.3|170912.6|170787.6|191
1687148400000|2023-06-19 04:20:00|170916.8|170791.8|170914.1|170789.1|170921.5|170796.5|170913.4|170788.4|534
1687148700000|2023-06-19 04:25:00|170913.5|170788.5|170854.9|170729.9|170915.6|170790.6|170837.3|170712.3|613
1687149000000|2023-06-19 04:30:00|170854.7|170729.7|170858|170733|170869.1|170744.1|170854.2|170729.2|527
1687149300000|2023-06-19 04:35:00|170858.2|170733.2|170830.5|170705.5|170866.1|170741.1|170828.6|170703.6|524
1687149600000|2023-06-19 04:40:00|170830.4|170705.4|170833.9|170708.9|170834.1|170709.1|170824.2|170699.2|225
1687149900000|2023-06-19 04:45:00|170833.3|170708.3|170854.8|170729.8|170859.6|170734.6|170832.7|170707.7|620
1687150200000|2023-06-19 04:50:00|170858.2|170733.2|170862.2|170737.2|170869.6|170744.6|170857|170732|412
1687150500000|2023-06-19 04:55:00|170862.4|170737.4|170830.9|170705.9|170866.6|170741.6|170817.5|170692.5|399
1687150800000|2023-06-19 05:00:00|170830|170705|170893.1|170768.1|170893.1|170768.1|170828.7|170703.7|569
1687151100000|2023-06-19 05:05:00|170893.2|170768.2|170887.4|170762.4|170893.2|170768.2|170874.5|170749.5|678
1687151400000|2023-06-19 05:10:00|170888|170763|170860.3|170735.3|170893.5|170768.5|170859.2|170734.2|582
1687151700000|2023-06-19 05:15:00|170860.4|170735.4|170862.9|170737.9|170871.2|170746.2|170860.1|170735.1|480
1687152000000|2023-06-19 05:20:00|170863.2|170738.2|170837.8|170712.8|170869.5|170744.5|170833.5|170708.5|607
1687152300000|2023-06-19 05:25:00|170838.1|170713.1|170807.5|170682.5|170843.9|170718.9|170807|170682|684
1687152600000|2023-06-19 05:30:00|170810.3|170685.3|170818.1|170693.1|170820.4|170695.4|170809|170684|511
1687152900000|2023-06-19 05:35:00|170817|170692|170789.7|170664.7|170818.8|170693.8|170783.5|170658.5|623
1687153200000|2023-06-19 05:40:00|170790.3|170665.3|170742.8|170617.8|170792.4|170667.4|170740.9|170615.9|575
1687153500000|2023-06-19 05:45:00|170744|170619|170729.8|170604.8|170762.8|170637.8|170693.3|170568.3|671
1687153800000|2023-06-19 05:50:00|170729.9|170604.9|170759.3|170634.3|170790.3|170665.3|170726.9|170601.9|461
1687154100000|2023-06-19 05:55:00|170758.5|170633.5|170774.6|170649.6|170777|170652|170728.5|170603.5|421
1687154400000|2023-06-19 06:00:00|170774.5|170649.5|170805.8|170680.8|170838.1|170713.1|170774.5|170649.5|659
1687154700000|2023-06-19 06:05:00|170806|170681|170778.6|170653.6|170815.2|170690.2|170774.7|170649.7|574
1687155000000|2023-06-19 06:10:00|170778.7|170653.7|170808.2|170683.2|170828.5|170703.5|170759.8|170634.8|761
1687155300000|2023-06-19 06:15:00|170810.3|170685.3|170813.8|170688.8|170833.7|170708.7|170801.7|170676.7|558
1687155600000|2023-06-19 06:20:00|170816.6|170691.6|170898.8|170773.8|170927.7|170802.7|170816.6|170691.6|650
1687155900000|2023-06-19 06:25:00|170894.2|170769.2|170952.8|170827.8|170985.3|170860.3|170880.1|170755.1|543
1687156200000|2023-06-19 06:30:00|170952.7|170827.7|170935.2|170810.2|170981.7|170856.7|170904.7|170779.7|709
1687156500000|2023-06-19 06:35:00|170935.8|170810.8|170978.9|170853.9|170984.3|170859.3|170934|170809|541
1687156800000|2023-06-19 06:40:00|170975.1|170850.1|170959.6|170834.6|170975.1|170850.1|170938.2|170813.2|591
1687157100000|2023-06-19 06:45:00|170958.1|170833.1|170896.5|170771.5|170961.6|170836.6|170882.1|170757.1|685
1687157400000|2023-06-19 06:50:00|170896.7|170771.7|170894.7|170769.7|170923.4|170798.4|170886.6|170761.6|654
1687157700000|2023-06-19 06:55:00|170893.6|170768.6|170900.8|170775.8|170910.3|170785.3|170877.8|170752.8|574
1687158000000|2023-06-19 07:00:00|170900.6|170775.6|170811.7|170686.7|170900.6|170775.6|170735.7|170610.7|662
1687158300000|2023-06-19 07:05:00|170812.8|170687.8|170798.2|170673.2|170832.8|170707.8|170761.1|170636.1|675
1687158600000|2023-06-19 07:10:00|170797.9|170672.9|170824.9|170699.9|170826.3|170701.3|170769.9|170644.9|617
1687158900000|2023-06-19 07:15:00|170825|170700|170830.7|170705.7|170874.9|170749.9|170802.1|170677.1|691
1687159200000|2023-06-19 07:20:00|170831|170706|170814.6|170689.6|170858.1|170733.1|170774.7|170649.7|610
1687159500000|2023-06-19 07:25:00|170814.4|170689.4|170782.1|170657.1|170814.8|170689.8|170766.9|170641.9|558
1687159800000|2023-06-19 07:30:00|170779.5|170654.5|170740.9|170615.9|170798|170673|170736.2|170611.2|668
1687160100000|2023-06-19 07:35:00|170741.1|170616.1|170725.1|170600.1|170769.3|170644.3|170705.6|170580.6|603
1687160400000|2023-06-19 07:40:00|170724.5|170599.5|170772.1|170647.1|170772.2|170647.2|170706.9|170581.9|623
1687160700000|2023-06-19 07:45:00|170772|170647|170795.2|170670.2|170802|170677|170764.9|170639.9|583
1687161000000|2023-06-19 07:50:00|170796|170671|170799.1|170674.1|170818.8|170693.8|170793.6|170668.6|442
1687161300000|2023-06-19 07:55:00|170798.9|170673.9|170788|170663|170799.3|170674.3|170760.5|170635.5|552
1687161600000|2023-06-19 08:00:00|170787.8|170662.8|170886|170761|170891.5|170766.5|170779.4|170654.4|538
1687161900000|2023-06-19 08:05:00|170885.9|170760.9|170976.9|170851.9|170979.5|170854.5|170853.3|170728.3|595
1687162200000|2023-06-19 08:10:00|170977.1|170852.1|170952.5|170827.5|171009.3|170884.3|170917.3|170792.3|703
1687162500000|2023-06-19 08:15:00|170951.1|170826.1|170969.1|170844.1|171000.9|170875.9|170881.2|170756.2|639
1687162800000|2023-06-19 08:20:00|170969|170844|170988.6|170863.6|171001|170876|170959.6|170834.6|529
1687163100000|2023-06-19 08:25:00|170980.8|170855.8|170950.9|170825.9|170982|170857|170894.5|170769.5|707
1687163400000|2023-06-19 08:30:00|170956.4|170831.4|170984.3|170859.3|170985|170860|170925.4|170800.4|525
1687163700000|2023-06-19 08:35:00|170984.6|170859.6|171042.6|170917.6|171050.6|170925.6|170983.8|170858.8|570
1687164000000|2023-06-19 08:40:00|171043|170918|171044.9|170919.9|171047.8|170922.8|171038.3|170913.3|506
1687164300000|2023-06-19 08:45:00|171060|170935|171062.8|170937.8|171167.8|171042.8|171041.5|170916.5|497
1687164600000|2023-06-19 08:50:00|171062.4|170937.4|171083.7|170958.7|171099.5|170974.5|171053.6|170928.6|501
1687164900000|2023-06-19 08:55:00|171084.9|170959.9|170982.3|170857.3|171084.9|170959.9|170968.4|170843.4|577
1687165200000|2023-06-19 09:00:00|170980.4|170855.4|171026.7|170901.7|171031.7|170906.7|170974.7|170849.7|606
1687165500000|2023-06-19 09:05:00|171026.6|170901.6|171029|170904|171030.1|170905.1|170993.1|170868.1|734
1687165800000|2023-06-19 09:10:00|171029.1|170904.1|170981.6|170856.6|171033.2|170908.2|170974.8|170849.8|548
1687166100000|2023-06-19 09:15:00|170980.3|170855.3|170980.9|170855.9|171001.2|170876.2|170975.9|170850.9|434
1687166400000|2023-06-19 09:20:00|170981|170856|170983.4|170858.4|170998.3|170873.3|170971|170846|585
1687166700000|2023-06-19 09:25:00|170983.5|170858.5|170959.4|170834.4|171029.1|170904.1|170957.5|170832.5|551
1687167000000|2023-06-19 09:30:00|170959.1|170834.1|171069.4|170944.4|171171.7|171046.7|170959.1|170834.1|559
1687167300000|2023-06-19 09:35:00|171094.9|170969.9|171119.6|170994.6|171128.3|171003.3|171066.8|170941.8|558
1687167600000|2023-06-19 09:40:00|171120.1|170995.1|171119.1|170994.1|171130|171005|171087.1|170962.1|601
1687167900000|2023-06-19 09:45:00|171119.6|170994.6|171154.4|171029.4|171154.5|171029.5|171087.9|170962.9|559
1687168200000|2023-06-19 09:50:00|171153.3|171028.3|171127.2|171002.2|171153.5|171028.5|171098.2|170973.2|398
1687168500000|2023-06-19 09:55:00|171127.7|171002.7|171036.2|170911.2|171132.2|171007.2|171035.3|170910.3|663
1687168800000|2023-06-19 10:00:00|171034.9|170909.9|171088.2|170963.2|171089.8|170964.8|171026.5|170901.5|674
1687169100000|2023-06-19 10:05:00|171088.3|170963.3|170991.2|170866.2|171092.9|170967.9|170933.8|170808.8|537
1687169400000|2023-06-19 10:10:00|170990.7|170865.7|171016|170891|171110.1|170985.1|170957.4|170832.4|554
1687169700000|2023-06-19 10:15:00|171016.1|170891.1|171024.5|170899.5|171028.7|170903.7|171016|170891|407
1687170000000|2023-06-19 10:20:00|171026.5|170901.5|171080|170955|171111.1|170986.1|170998.2|170873.2|658
1687170300000|2023-06-19 10:25:00|171079.6|170954.6|171108.5|170983.5|171111.6|170986.6|171053.4|170928.4|590
1687170600000|2023-06-19 10:30:00|171108.7|170983.7|171074.9|170949.9|171125.5|171000.5|171056.1|170931.1|510
1687170900000|2023-06-19 10:35:00|171073.7|170948.7|171110.3|170985.3|171133.7|171008.7|171072.8|170947.8|583
1687171200000|2023-06-19 10:40:00|171110.8|170985.8|171082|170957|171112|170987|171044.7|170919.7|711
1687171500000|2023-06-19 10:45:00|171081.9|170956.9|171110.5|170985.5|171115.5|170990.5|171076.6|170951.6|759
1687171800000|2023-06-19 10:50:00|171110.3|170985.3|171121.2|170996.2|171137.6|171012.6|171107.1|170982.1|694
1687172100000|2023-06-19 10:55:00|171121.3|170996.3|171070.4|170945.4|171135.8|171010.8|171063.6|170938.6|530
1687172400000|2023-06-19 11:00:00|171045|170920|171120.9|170995.9|171120.9|170995.9|171045|170920|606
1687172700000|2023-06-19 11:05:00|171120.4|170995.4|171074.3|170949.3|171133.4|171008.4|171074|170949|522
1687173000000|2023-06-19 11:10:00|171074.7|170949.7|171112.5|170987.5|171117|170992|171074.7|170949.7|619
1687173300000|2023-06-19 11:15:00|171111.7|170986.7|171096|170971|171111.7|170986.7|171044.8|170919.8|685
1687173600000|2023-06-19 11:20:00|171096.2|170971.2|171072.3|170947.3|171105.3|170980.3|171045.2|170920.2|612
1687173900000|2023-06-19 11:25:00|171072.8|170947.8|171085|170960|171111.8|170986.8|171072|170947|560
1687174200000|2023-06-19 11:30:00|171080.8|170955.8|171019|170894|171111.3|170986.3|171006.8|170881.8|540
1687174500000|2023-06-19 11:35:00|171019.3|170894.3|171021.2|170896.2|171027.3|170902.3|171016.2|170891.2|481
1687174800000|2023-06-19 11:40:00|171021.5|170896.5|171061.4|170936.4|171069|170944|171021.5|170896.5|528
1687175100000|2023-06-19 11:45:00|171060.6|170935.6|170995.6|170870.6|171068.3|170943.3|170990.6|170865.6|473
1687175400000|2023-06-19 11:50:00|170995.7|170870.7|170959.8|170834.8|170999.2|170874.2|170924.4|170799.4|443
1687175700000|2023-06-19 11:55:00|170959.7|170834.7|170950.6|170825.6|170974.6|170849.6|170915.1|170790.1|561
1687176000000|2023-06-19 12:00:00|170950.9|170825.9|171027.2|170902.2|171049.4|170924.4|170950.9|170825.9|567
1687176300000|2023-06-19 12:05:00|171028.5|170903.5|171062|170937|171111|170986|171009.5|170884.5|470
1687176600000|2023-06-19 12:10:00|171063|170938|171016.4|170891.4|171063|170938|171010.8|170885.8|710
1687176900000|2023-06-19 12:15:00|171016.9|170891.9|171027.1|170902.1|171028.6|170903.6|170995.4|170870.4|528
1687177200000|2023-06-19 12:20:00|171026.4|170901.4|171032.4|170907.4|171045.9|170920.9|171016.8|170891.8|656
1687177500000|2023-06-19 12:25:00|171032.8|170907.8|171036.4|170911.4|171038|170913|170995|170870|487
1687177800000|2023-06-19 12:30:00|171036|170911|171156.2|171031.2|171158.7|171033.7|171036|170911|646
1687178100000|2023-06-19 12:35:00|171156.6|171031.6|171259.7|171134.7|171268.5|171143.5|171155.7|171030.7|623
1687178400000|2023-06-19 12:40:00|171235.7|171110.7|171213.7|171088.7|171329|171204|171172.9|171047.9|562
1687178700000|2023-06-19 12:45:00|171215|171090|171196.3|171071.3|171284.4|171159.4|171166.4|171041.4|660
1687179000000|2023-06-19 12:50:00|171197.3|171072.3|171182.4|171057.4|171252.4|171127.4|171163.7|171038.7|534
1687179300000|2023-06-19 12:55:00|171182.6|171057.6|171199.9|171074.9|171236.5|171111.5|171182.6|171057.6|606
1687179600000|2023-06-19 13:00:00|171200.3|171075.3|171266.8|171141.8|171283.2|171192.9|171195.1|171070.1|514
1687179900000|2023-06-19 13:05:00|171267|171142|171334.7|171209.7|171356.6|171231.6|171265.7|171140.7|506
1687180200000|2023-06-19 13:10:00|171336|171211|171342|171217|171350|171225|171304.6|171179.6|692
1687180500000|2023-06-19 13:15:00|171341.9|171216.9|171420.3|171295.3|171449|171324|171341.4|171216.4|600
1687180800000|2023-06-19 13:20:00|171420.4|171295.4|171470.6|171345.6|171485|171360|171410.2|171285.2|414
1687181100000|2023-06-19 13:25:00|171470.8|171345.8|171538.8|171413.8|171597|171472|171470.8|171345.8|555
1687181400000|2023-06-19 13:30:00|171537.8|171412.8|171445.3|171320.3|171543.7|171418.7|171445.2|171320.2|647
1687181700000|2023-06-19 13:35:00|171445.6|171320.6|171421.9|171296.9|171459.6|171334.6|171409.9|171284.9|499
1687182000000|2023-06-19 13:40:00|171422.4|171297.4|171461.6|171336.6|171527.8|171402.8|171422.2|171297.2|524
1687182300000|2023-06-19 13:45:00|171464.4|171339.4|171480|171355|171577.5|171452.5|171457.9|171332.9|601
1687182600000|2023-06-19 13:50:00|171479.9|171354.9|171577.1|171452.1|171583|171465.1|171464.9|171347|589
1687182900000|2023-06-19 13:55:00|171577.3|171452.3|171585.6|171460.6|171600.6|171475.6|171567.2|171442.2|355
1687183200000|2023-06-19 14:00:00|171585.5|171460.5|171682.2|171632.2|171739.5|171639.2|171551.9|171426.9|711
1687183500000|2023-06-19 14:05:00|171682.1|171632.1|171684.4|171559.4|171783.9|171698.9|171681.9|171559.3|726
1687183800000|2023-06-19 14:10:00|171684.7|171559.7|171573.4|171448.4|171691.7|171566.7|171556.8|171431.8|713
1687184100000|2023-06-19 14:15:00|171573.2|171448.2|171595.7|171470.7|171614|171497.4|171544.5|171436.7|553
1687184400000|2023-06-19 14:20:00|171595.9|171470.9|171495.2|171370.2|171596.5|171471.5|171474.1|171349.1|466
1687184700000|2023-06-19 14:25:00|171495|171370|171349.6|171224.6|171500.8|171375.8|171348.8|171223.8|594
1687185000000|2023-06-19 14:30:00|171351.7|171226.7|171382|171257|171385.1|171260.1|171318|171193|519
1687185300000|2023-06-19 14:35:00|171382.2|171257.2|171262|171137|171414.8|171289.8|171259.3|171134.3|562
1687185600000|2023-06-19 14:40:00|171261.3|171136.3|171338.1|171213.1|171341.2|171216.2|171256.8|171131.8|585
1687185900000|2023-06-19 14:45:00|171338.4|171213.4|171264.8|171139.8|171341.6|171216.6|171227.7|171102.7|640
1687186200000|2023-06-19 14:50:00|171263.9|171138.9|171211.8|171086.8|171282.7|171157.7|171169.7|171044.7|747
1687186500000|2023-06-19 14:55:00|171212.2|171087.2|171200.5|171075.5|171239.5|171147.8|171175.5|171071.7|681
1687186800000|2023-06-19 15:00:00|171201.6|171076.6|171238.8|171113.8|171276.3|171151.3|171192.5|171067.5|647
1687187100000|2023-06-19 15:05:00|171238.6|171113.6|171200.5|171075.5|171296.8|171171.8|171198.7|171073.7|574
1687187400000|2023-06-19 15:10:00|171200.4|171075.4|171202.2|171077.2|171216.7|171091.7|171147.3|171022.3|418
1687187700000|2023-06-19 15:15:00|171202.3|171077.3|171144.6|171019.6|171221.5|171096.5|171140.9|171015.9|680
1687188000000|2023-06-19 15:20:00|171144.8|171019.8|171213.1|171088.1|171213.2|171088.2|171144.4|171019.4|500
1687188300000|2023-06-19 15:25:00|171213.5|171088.5|171259.5|171134.5|171283.4|171158.4|171195.4|171070.4|458
1687188600000|2023-06-19 15:30:00|171261.7|171136.7|171237.4|171112.4|171262.1|171137.1|171162.8|171037.8|393
1687188900000|2023-06-19 15:35:00|171237.7|171112.7|171210.7|171085.7|171268.1|171143.1|171210.2|171085.2|282
1687189200000|2023-06-19 15:40:00|171210.9|171085.9|171147|171022|171213.3|171088.3|171143.3|171018.3|354
1687189500000|2023-06-19 15:45:00|171144.9|171019.9|171080.7|170955.7|171149|171024|171063.9|170938.9|442
1687189800000|2023-06-19 15:50:00|171081.5|170956.5|171142.2|171017.2|171142.2|171017.2|171080.3|170955.3|391
1687190100000|2023-06-19 15:55:00|171142.3|171017.3|171061|170936|171146.9|171021.9|171021.7|170896.7|423
1687190400000|2023-06-19 16:00:00|171058.4|170933.4|171027.1|170902.1|171058.4|170933.4|170995.9|170870.9|313
1687190700000|2023-06-19 16:05:00|171026.8|170901.8|171053.1|170928.1|171059.5|170934.5|171024.3|170899.3|281
1687191000000|2023-06-19 16:10:00|171053.2|170928.2|171036.1|170911.1|171110.3|170985.3|171028.6|170903.6|285
1687191300000|2023-06-19 16:15:00|171036.2|170911.2|171089.2|170964.2|171097.6|170972.6|171023.5|170898.5|405
1687191600000|2023-06-19 16:20:00|171089.4|170964.4|171039.9|170914.9|171089.4|170964.4|171034.3|170909.3|320
1687191900000|2023-06-19 16:25:00|171039|170914|171007.8|170882.8|171064.6|170939.6|171000.8|170875.8|384
1687192200000|2023-06-19 16:30:00|171007.9|170882.9|171058.9|170933.9|171060.4|170935.4|171007.5|170882.5|324
1687192500000|2023-06-19 16:35:00|171059.7|170934.7|171064.1|170939.1|171071|170946|171059|170934|189
1687192800000|2023-06-19 16:40:00|171063.9|170938.9|171069.9|170944.9|171071.6|170946.6|171063.2|170938.2|151
1687193100000|2023-06-19 16:45:00|171069.8|170944.8|171028.4|170903.4|171089.6|170964.6|171028.4|170903.4|207
1687193400000|2023-06-19 16:50:00|171029.7|170904.7|170966.2|170841.2|171029.7|170904.7|170935.1|170810.1|481
1687193700000|2023-06-19 16:55:00|170966.3|170841.3|171038.3|170913.3|171078.4|170953.4|170964.8|170839.8|414
1687194000000|2023-06-19 17:00:00|171040.3|170915.3|170946.8|170821.8|171047|170922|170933.2|170808.2|301
1687194300000|2023-06-19 17:05:00|170946.9|170821.9|170841.6|170716.6|170952.6|170827.6|170828.3|170703.3|344
1687194600000|2023-06-19 17:10:00|170842.8|170717.8|170885|170760|170891.9|170766.9|170841.9|170716.9|247
1687194900000|2023-06-19 17:15:00|170885.6|170760.6|170881.1|170756.1|170889.2|170764.2|170879.1|170754.1|167
1687195200000|2023-06-19 17:20:00|170880.7|170755.7|170908|170783|170919.5|170794.5|170880.7|170755.7|279
1687195500000|2023-06-19 17:25:00|170906.9|170781.9|170934.2|170809.2|170936.3|170811.3|170905.1|170780.1|194
1687195800000|2023-06-19 17:30:00|170934.5|170809.5|170786.2|170661.2|170936|170811|170778.6|170653.6|256
1687196100000|2023-06-19 17:35:00|170786|170661|170825.6|170700.6|170828.4|170703.4|170785.4|170660.4|222
1687196400000|2023-06-19 17:40:00|170825.5|170700.5|170831.6|170706.6|170836|170711|170809.4|170684.4|173
1687196700000|2023-06-19 17:45:00|170832|170707|170862.5|170737.5|170920.2|170795.2|170829.7|170704.7|296
1687197000000|2023-06-19 17:50:00|170862.4|170737.4|170865.8|170740.8|170867.9|170742.9|170827|170702|188
1687197300000|2023-06-19 17:55:00|170864.9|170739.9|170842.4|170717.4|170865.6|170740.6|170836.9|170711.9|136
1687197600000|2023-06-19 18:00:00|170842.5|170717.5|170855.2|170730.2|170882.8|170757.8|170834.8|170709.8|242
1687197900000|2023-06-19 18:05:00|170854.8|170729.8|170831.8|170706.8|170856.8|170731.8|170811.3|170686.3|496
1687198200000|2023-06-19 18:10:00|170831.9|170706.9|170833.8|170708.8|170837.3|170712.3|170823.2|170698.2|193
1687198500000|2023-06-19 18:15:00|170833.7|170708.7|170834.5|170709.5|170843.3|170718.3|170833.7|170708.7|201
1687198800000|2023-06-19 18:20:00|170835.9|170710.9|170832.7|170707.7|170844.1|170719.1|170829.6|170704.6|389
1687199100000|2023-06-19 18:25:00|170832|170707|170830.2|170705.2|170847.2|170722.2|170829.1|170704.1|324
1687199400000|2023-06-19 18:30:00|170830.1|170705.1|170831.6|170706.6|170831.8|170706.8|170821.9|170696.9|148
1687199700000|2023-06-19 18:35:00|170831.5|170706.5|170836.6|170711.6|170853|170728|170831.3|170706.3|234
1687200000000|2023-06-19 18:40:00|170837.2|170712.2|170970.6|170845.6|170976.8|170851.8|170837.2|170712.2|329
1687200300000|2023-06-19 18:45:00|170968.9|170843.9|170971.6|170846.6|170978.7|170853.7|170951.3|170826.3|221
1687200600000|2023-06-19 18:50:00|170969.2|170844.2|170961.2|170836.2|170969.4|170844.4|170961.1|170836.1|228
1687200900000|2023-06-19 18:55:00|170961.1|170836.1|170969.9|170844.9|170974.1|170849.1|170960.8|170835.8|368
1687201200000|2023-06-19 19:00:00|170970|170845|171034.7|170909.7|171043|170918|170951.5|170826.5|298
1687201500000|2023-06-19 19:05:00|171034.8|170909.8|171047.2|170922.2|171049.3|170924.3|171034|170909|707
1687201800000|2023-06-19 19:10:00|171045.9|170920.9|171040.3|170915.3|171048.5|170923.5|171038.5|170913.5|778
1687202100000|2023-06-19 19:15:00|171040.4|170915.4|170964.8|170839.8|171046|170921|170963.2|170838.2|475
1687202400000|2023-06-19 19:20:00|170964.7|170839.7|170992.9|170867.9|170999.4|170874.4|170964.7|170839.7|188
1687202700000|2023-06-19 19:25:00|170993|170868|171004.6|170879.6|171009.4|170884.4|170985.1|170860.1|153
1687203000000|2023-06-19 19:30:00|171004.5|170879.5|171007.6|170882.6|171018.7|170893.7|170998.6|170873.6|455
1687203300000|2023-06-19 19:35:00|171007.7|170882.7|170994.3|170869.3|171013.6|170888.6|170993.6|170868.6|161
1687203600000|2023-06-19 19:40:00|170993.9|170868.9|170993.2|170868.2|171005.1|170880.1|170991.4|170866.4|225
1687203900000|2023-06-19 19:45:00|170993.3|170868.3|170928|170803|170993.3|170868.3|170927.8|170802.8|497
1687204200000|2023-06-19 19:50:00|170927.9|170802.9|170946.4|170821.4|170956.8|170831.8|170925.8|170800.8|421
1687204500000|2023-06-19 19:55:00|170945.5|170820.5|170887.1|170762.1|170946.8|170821.8|170882.6|170757.6|538
1687204800000|2023-06-19 20:00:00|170886.2|170761.2|170898|170773|170904.5|170779.5|170886.1|170761.1|325
1687205100000|2023-06-19 20:05:00|170898.4|170773.4|170885.8|170760.8|170912.3|170787.3|170884.3|170759.3|288
1687205400000|2023-06-19 20:10:00|170886.7|170761.7|170888.6|170763.6|170897.1|170772.1|170884.1|170759.1|380
1687205700000|2023-06-19 20:15:00|170888.7|170763.7|170901.1|170776.1|170925.8|170800.8|170886.1|170761.1|245
1687206000000|2023-06-19 20:20:00|170901.3|170776.3|170896.9|170771.9|170912.3|170787.3|170892.7|170767.7|186
1687206300000|2023-06-19 20:25:00|170896.5|170771.5|170900.1|170775.1|170913.1|170788.1|170891.4|170766.4|212
1687206600000|2023-06-19 20:30:00|170899.9|170774.9|170899.7|170774.7|170907.2|170782.2|170884.7|170759.7|124
1687206900000|2023-06-19 20:35:00|170900.2|170775.2|170895.5|170770.5|170905.4|170780.4|170893.4|170768.4|173
1687207200000|2023-06-19 20:40:00|170895.4|170770.4|170915.7|170790.7|170921.7|170796.7|170895|170770|240
1687207500000|2023-06-19 20:45:00|170916.4|170791.4|170890.5|170765.5|170918.9|170793.9|170889.3|170764.3|202
1687207800000|2023-06-19 20:50:00|170890.8|170765.8|170845.5|170720.5|170902.9|170777.9|170844.2|170719.2|120
1687208100000|2023-06-19 20:55:00|170852.3|170717.8|170969.1|170659.1|170969.2|170787|170809.3|170652|379
1687208400000|2023-06-19 21:00:00|170974.9|170664.9|171014|170704|171014|170704|170974.9|170664.9|37
1687208700000|2023-06-19 21:05:00|171015.1|170705.1|170982.2|170672.2|171020.9|170710.9|170976.7|170666.7|48
1687209000000|2023-06-19 21:10:00|170981.3|170671.3|170995.3|170685.3|171011.6|170701.6|170944.8|170634.8|180
1687209300000|2023-06-19 21:15:00|170995.2|170685.2|171010.8|170700.8|171015.7|170705.7|170995.2|170685.2|77
1687209600000|2023-06-19 21:20:00|171010.9|170700.9|170980.2|170670.2|171010.9|170700.9|170979.4|170669.4|72
1687209900000|2023-06-19 21:25:00|170983.4|170673.4|170964.8|170654.8|170986.8|170676.8|170960.9|170650.9|29
1687210200000|2023-06-19 21:30:00|170971.1|170661.1|171007.3|170697.3|171019.1|170709.1|170971.1|170661.1|201
1687210500000|2023-06-19 21:35:00|171003.8|170693.8|171014.2|170721.3|171014.2|170721.3|171002.4|170692.4|97
1687210800000|2023-06-19 21:40:00|171014.1|170721.6|170985.6|170739.7|171014.7|170739.9|170984.3|170721.6|75
1687211100000|2023-06-19 21:45:00|170986.2|170709.2|171004.8|170712.2|171006|170739.5|170981.2|170709.2|118
1687211400000|2023-06-19 21:50:00|171004.6|170712.1|171001.3|170712.6|171026.7|170716.7|170995.9|170709.6|109
1687211700000|2023-06-19 21:55:00|171001.5|170712.7|171006.7|170714.7|171059.3|170786.5|170948.9|170711.8|121
1687212000000|2023-06-19 22:00:00|171012.2|170713.6|171024.1|170714.1|171025.5|170781.8|170960|170702.1|263
1687212300000|2023-06-19 22:05:00|171023.9|170713.9|170975.7|170730.9|171030.8|170764.4|170975.7|170708.9|270
1687212600000|2023-06-19 22:10:00|170975.5|170731.2|170986.5|170733.3|171003.1|170766.1|170938.1|170697.5|253
1687212900000|2023-06-19 22:15:00|170975.1|170728.1|170928.8|170718.3|170981.9|170754.1|170890.3|170718.3|246
1687213200000|2023-06-19 22:20:00|170929|170718.6|170933.5|170738.3|170936.4|170746.7|170878.4|170682.3|250
1687213500000|2023-06-19 22:25:00|170933.4|170738.5|170945.8|170742.4|170946.2|170771.6|170888.9|170737.8|178
1687213800000|2023-06-19 22:30:00|170940.5|170757.4|170853.6|170690.5|170941.5|170778.2|170827.3|170652.7|269
1687214100000|2023-06-19 22:35:00|170853.5|170690.4|170872|170747|170893.4|170761.6|170825.7|170690|173
1687214400000|2023-06-19 22:40:00|170873.1|170748.1|170873.3|170748.3|170890.4|170765.4|170870.6|170745.6|240
1687214700000|2023-06-19 22:45:00|170873.2|170748.2|170868|170743|170877|170748.5|170843.7|170718.1|173
1687215000000|2023-06-19 22:50:00|170868.1|170743.1|170861.9|170736.9|170877.7|170746.5|170861.1|170736.1|82
1687215300000|2023-06-19 22:55:00|170862|170737|170876.6|170751.6|170890.4|170758.7|170862|170737|124
1687215600000|2023-06-19 23:00:00|170877.3|170752.3|170799|170674|170879.6|170754.6|170798.1|170673.1|262
1687215900000|2023-06-19 23:05:00|170799.2|170674.2|170833.1|170708.1|170866|170741|170795.7|170670.7|197
1687216200000|2023-06-19 23:10:00|170833.2|170708.2|170838.5|170713.5|170852.7|170727.7|170804.1|170679.1|269
1687216500000|2023-06-19 23:15:00|170839.5|170714.5|170867.6|170742.6|170868.2|170743.2|170833.9|170708.9|225
1687216800000|2023-06-19 23:20:00|170867.8|170742.8|170839|170714|170869.1|170744.1|170833|170708|189
1687217100000|2023-06-19 23:25:00|170837.1|170712.1|170852.7|170727.7|170865.8|170740.8|170830.7|170705.7|290
1687217400000|2023-06-19 23:30:00|170850.9|170725.9|170849.3|170724.3|170854.4|170729.4|170824.9|170699.9|251
1687217700000|2023-06-19 23:35:00|170849.2|170724.2|170901.9|170776.9|170904.3|170779.3|170844.5|170719.5|213
1687218000000|2023-06-19 23:40:00|170902|170777|170882.6|170756.4|170903.8|170778.8|170829|170704|236
1687218300000|2023-06-19 23:45:00|170883.2|170756.3|170878.1|170744.2|170909.2|170770.2|170866.7|170732.8|177
1687218600000|2023-06-19 23:50:00|170877.7|170744.1|170839.7|170714.7|170896.4|170756.4|170834.4|170709.4|243
1687218900000|2023-06-19 23:55:00|170839.8|170714.8|170851.9|170726.9|170857.1|170732.1|170829.1|170704.1|116
1687219200000|2023-06-20 00:00:00|170857.4|170732.4|170924|170799|170924.7|170799.7|170857.4|170732.4|265
1687219500000|2023-06-20 00:05:00|170923.4|170798.4|170982.1|170857.1|170987.5|170862.5|170923.4|170798.4|423
1687219800000|2023-06-20 00:10:00|170981.7|170856.7|171005.6|170880.6|171011|170886|170981.4|170856.4|260
1687220100000|2023-06-20 00:15:00|171005.7|170880.7|171004.3|170879.3|171013.1|170888.1|171004.2|170879.2|257
1687220400000|2023-06-20 00:20:00|171004.7|170879.7|171020.2|170895.2|171025.2|170900.2|171004.7|170879.7|288
1687220700000|2023-06-20 00:25:00|171020.4|170895.4|170960|170835|171036.3|170911.3|170960|170835|279
1687221000000|2023-06-20 00:30:00|170960.1|170835.1|170974.2|170849.2|170975.6|170850.6|170960.1|170835.1|199
1687221300000|2023-06-20 00:35:00|170974.5|170849.5|171031.8|170906.8|171036.6|170911.6|170974.4|170849.4|176
1687221600000|2023-06-20 00:40:00|171031.9|170906.9|171043.6|170918.6|171044.3|170919.3|171015.8|170890.8|126
1687221900000|2023-06-20 00:45:00|171043.5|170918.5|171036.7|170911.7|171046.9|170921.9|171035.7|170910.7|162
1687222200000|2023-06-20 00:50:00|171036.4|170911.4|170985.8|170860.8|171036.4|170911.4|170980.5|170855.5|256
1687222500000|2023-06-20 00:55:00|170986.3|170861.3|170996.6|170871.6|171005.3|170880.3|170985.9|170860.9|204
1687222800000|2023-06-20 01:00:00|170996.5|170871.5|171003.3|170878.3|171003.8|170878.8|170988.3|170863.3|195
1687223100000|2023-06-20 01:05:00|171003.4|170878.4|170998.6|170873.6|171008.6|170883.6|170990|170865|224
1687223400000|2023-06-20 01:10:00|170998.7|170873.7|171020|170895|171022.3|170897.3|170993.3|170868.3|148
1687223700000|2023-06-20 01:15:00|171019.8|170894.8|171029.2|170904.2|171038.2|170913.2|170997.1|170872.1|224
1687224000000|2023-06-20 01:20:00|171029.1|170904.1|171030.4|170905.4|171034.3|170909.3|171014.8|170889.8|231
1687224300000|2023-06-20 01:25:00|171029.6|170904.6|171002.6|170877.6|171033.5|170908.5|171000.5|170875.5|183
1687224600000|2023-06-20 01:30:00|171002.5|170877.5|171082|170957|171086.4|170961.4|170999.8|170874.8|461
1687224900000|2023-06-20 01:35:00|171081.9|170956.9|171076.8|170951.8|171086.6|170961.6|171073.6|170948.6|324
1687225200000|2023-06-20 01:40:00|171077|170952|171177.9|171052.9|171182.2|171057.2|171076.4|170951.4|348
1687225500000|2023-06-20 01:45:00|171178.1|171053.1|171125.4|171000.4|171178.3|171053.3|171106.9|170981.9|373
1687225800000|2023-06-20 01:50:00|171125.3|171000.3|171202.9|171077.9|171203.9|171078.9|171124.5|170999.5|430
1687226100000|2023-06-20 01:55:00|171203|171078|171191.9|171066.9|171207.8|171082.8|171189.4|171064.4|470
1687226400000|2023-06-20 02:00:00|171192|171067|171166.1|171041.1|171202.3|171077.3|171158.7|171033.7|292
1687226700000|2023-06-20 02:05:00|171166.2|171041.2|171172.9|171047.9|171204.1|171079.1|171164.8|171039.8|342
1687227000000|2023-06-20 02:10:00|171172.7|171047.7|171142.3|171017.3|171197|171072|171141|171016|383
1687227300000|2023-06-20 02:15:00|171142.5|171017.5|171142.2|171017.2|171148.5|171023.5|171138.7|171013.7|468
1687227600000|2023-06-20 02:20:00|171142.6|171017.6|171138|171013|171174.9|171049.9|171128.1|171003.1|344
1687227900000|2023-06-20 02:25:00|171138.6|171013.6|171096.7|170971.7|171148.1|171023.1|171087.4|170962.4|397
1687228200000|2023-06-20 02:30:00|171097|170972|171050.6|170925.6|171110.9|170985.9|171027.8|170902.8|326
1687228500000|2023-06-20 02:35:00|171050.4|170925.4|171026.2|170901.2|171065.2|170940.2|171026|170901|370
1687228800000|2023-06-20 02:40:00|171025.8|170900.8|171006.3|170881.3|171033.7|170908.7|171005.9|170880.9|307
1687229100000|2023-06-20 02:45:00|171006.2|170881.2|170996|170871|171019.5|170894.5|170990.1|170865.1|274
1687229400000|2023-06-20 02:50:00|170995.9|170870.9|170997.6|170872.6|171013.8|170888.8|170991.4|170866.4|291
1687229700000|2023-06-20 02:55:00|170997.8|170872.8|171009.1|170884.1|171013.8|170888.8|170997.3|170872.3|239
1687230000000|2023-06-20 03:00:00|171009.9|170884.9|171000.4|170875.4|171014.2|170889.2|170993|170868|360
1687230300000|2023-06-20 03:05:00|171000.5|170875.5|170997.7|170872.7|171002.5|170877.5|170990.7|170865.7|480
1687230600000|2023-06-20 03:10:00|170997.8|170872.8|171010.1|170885.1|171016.2|170891.2|170988.8|170863.8|346
1687230900000|2023-06-20 03:15:00|171010.8|170885.8|170999.5|170874.5|171014.1|170889.1|170995.4|170870.4|314
1687231200000|2023-06-20 03:20:00|170999.2|170874.2|171007.4|170882.4|171020.2|170895.2|170998.3|170873.3|258
1687231500000|2023-06-20 03:25:00|171007.5|170882.5|171002.4|170877.4|171013.4|170888.4|171001.2|170876.2|208
1687231800000|2023-06-20 03:30:00|171002.9|170877.9|170994.2|170869.2|171006.3|170881.3|170992.8|170867.8|233
1687232100000|2023-06-20 03:35:00|170994.1|170869.1|170993.2|170868.2|170997.5|170872.5|170988.8|170863.8|384
1687232400000|2023-06-20 03:40:00|170993.8|170868.8|170882.1|170757.1|170996.1|170871.1|170879.9|170754.9|334
1687232700000|2023-06-20 03:45:00|170882.5|170757.5|170878.4|170753.4|170896.8|170771.8|170875.9|170750.9|189
1687233000000|2023-06-20 03:50:00|170878.5|170753.5|170902.9|170777.9|170904.9|170779.9|170876.7|170751.7|195
1687233300000|2023-06-20 03:55:00|170903|170778|170902.2|170777.2|170908.1|170783.1|170902.2|170777.2|357
1687233600000|2023-06-20 04:00:00|170902.7|170777.7|170902.7|170777.7|170910.5|170785.5|170902.7|170777.7|256
1687233900000|2023-06-20 04:05:00|170903.1|170778.1|170905.2|170780.2|170909.8|170784.8|170902.4|170777.4|151
1687234200000|2023-06-20 04:10:00|170905.1|170780.1|170937.8|170812.8|170939.1|170814.1|170905.1|170780.1|186
1687234500000|2023-06-20 04:15:00|170937.5|170812.5|170964.2|170839.2|170965.4|170840.4|170936.3|170811.3|138
1687234800000|2023-06-20 04:20:00|170964.1|170839.1|170965.1|170840.1|170967.7|170842.7|170963.6|170838.6|88
1687235100000|2023-06-20 04:25:00|170965.5|170840.5|170946.1|170821.1|170968|170843|170944.1|170819.1|149
1687235400000|2023-06-20 04:30:00|170946.2|170821.2|170970.5|170845.5|170972.6|170847.6|170945.8|170820.8|190
1687235700000|2023-06-20 04:35:00|170970.6|170845.6|170902.8|170777.8|170970.8|170845.8|170899.1|170774.1|220
1687236000000|2023-06-20 04:40:00|170902.7|170777.7|170898.5|170773.5|170907.3|170782.3|170897.9|170772.9|357
1687236300000|2023-06-20 04:45:00|170898.6|170773.6|170916.1|170791.1|170924.8|170799.8|170897.9|170772.9|293
1687236600000|2023-06-20 04:50:00|170915.5|170790.5|170913.1|170788.1|170917.6|170792.6|170908.3|170783.3|204
1687236900000|2023-06-20 04:55:00|170913.2|170788.2|170946.6|170821.6|170946.9|170821.9|170913.2|170788.2|381
1687237200000|2023-06-20 05:00:00|170947.1|170822.1|170943.7|170818.7|170962.8|170837.8|170936.9|170811.9|338
1687237500000|2023-06-20 05:05:00|170943.8|170818.8|171025.3|170900.3|171025.4|170900.4|170943.7|170818.7|587
1687237800000|2023-06-20 05:10:00|171025.6|170900.6|171034|170909|171039.2|170914.2|170998.3|170873.3|276
1687238100000|2023-06-20 05:15:00|171033.8|170908.8|171123.3|170998.3|171125.6|171000.6|171033.8|170908.8|666
1687238400000|2023-06-20 05:20:00|171125.5|171000.5|171113.5|170988.5|171145.7|171020.7|171113|170988|476
1687238700000|2023-06-20 05:25:00|171113.6|170988.6|171118.1|170993.1|171203.1|171078.1|171112.8|170987.8|472
1687239000000|2023-06-20 05:30:00|171118|170993|171179.2|171054.2|171183.7|171058.7|171117.6|170992.6|383
1687239300000|2023-06-20 05:35:00|171179|171054|171179.9|171054.9|171182.1|171057.1|171170.2|171045.2|452
1687239600000|2023-06-20 05:40:00|171180|171055|171167.8|171042.8|171192.4|171067.4|171161.7|171036.7|581
1687239900000|2023-06-20 05:45:00|171167.1|171042.1|171113.8|170988.8|171169.3|171044.3|171112.1|170987.1|517
1687240200000|2023-06-20 05:50:00|171114.5|170989.5|171150|171025|171170.7|171045.7|171114.1|170989.1|702
1687240500000|2023-06-20 05:55:00|171150.1|171025.1|171114.8|170989.8|171178.5|171053.5|171114.8|170989.8|712
1687240800000|2023-06-20 06:00:00|171125.5|171000.5|171163.3|171038.3|171177.4|171052.4|171125.5|171000.5|576
1687241100000|2023-06-20 06:05:00|171163.2|171038.2|171214|171089|171225.8|171100.8|171162.2|171037.2|578
1687241400000|2023-06-20 06:10:00|171214.2|171089.2|171249.6|171124.6|171252.7|171127.7|171198|171073|690
1687241700000|2023-06-20 06:15:00|171250.2|171125.2|171115.8|170990.8|171252.1|171127.1|171108.2|170983.2|693
1687242000000|2023-06-20 06:20:00|171115.6|170990.6|171048.1|170923.1|171118.4|170993.4|171045.1|170920.1|645
1687242300000|2023-06-20 06:25:00|171047.9|170922.9|171026.7|170901.7|171055.2|170930.2|171026.5|170901.5|679
1687242600000|2023-06-20 06:30:00|171024.6|170899.6|171071.4|170946.4|171165.1|171040.1|171020.1|170895.1|709
1687242900000|2023-06-20 06:35:00|171071.2|170946.2|171009.1|170884.1|171079.6|170954.6|170989.1|170864.1|742
1687243200000|2023-06-20 06:40:00|171009|170884|170975.8|170850.8|171160.2|171035.2|170915.8|170790.8|706
1687243500000|2023-06-20 06:45:00|170975.6|170850.6|171065.8|170940.8|171122.3|170997.3|170960.5|170835.5|667
1687243800000|2023-06-20 06:50:00|171066.8|170941.8|171068.3|170943.3|171082.5|170957.5|170958.2|170833.2|699
1687244100000|2023-06-20 06:55:00|171068.4|170943.4|171056|170931|171117.6|170992.6|171048|170923|659
1687244400000|2023-06-20 07:00:00|171054|170929|170895.1|170770.1|171070.2|170945.2|170877.1|170752.1|895
1687244700000|2023-06-20 07:05:00|170893.6|170768.6|170900.1|170775.1|170987.3|170862.3|170788.3|170663.3|877
1687245000000|2023-06-20 07:10:00|170899.9|170774.9|170966.1|170841.1|170983.2|170858.2|170899.9|170774.9|841
1687245300000|2023-06-20 07:15:00|170966.2|170841.2|170898.8|170773.8|170980.3|170855.3|170897.5|170772.5|845
1687245600000|2023-06-20 07:20:00|170899.1|170774.1|170879.3|170754.3|170963.7|170838.7|170875.5|170750.5|711
1687245900000|2023-06-20 07:25:00|170879.2|170754.2|170930|170805|170934.2|170809.2|170847|170722|933
1687246200000|2023-06-20 07:30:00|170932.9|170807.9|170932.4|170807.4|170959|170834|170900.3|170775.3|701
1687246500000|2023-06-20 07:35:00|170931.6|170806.6|170923.6|170798.6|170959.9|170834.9|170893|170768|655
1687246800000|2023-06-20 07:40:00|170922.8|170797.8|170977.7|170852.7|170978.9|170853.9|170882.9|170757.9|692
1687247100000|2023-06-20 07:45:00|170977.5|170852.5|170850.2|170725.2|170979.4|170854.4|170820.3|170695.3|764
1687247400000|2023-06-20 07:50:00|170848.3|170723.3|170969.4|170844.4|170970.3|170845.3|170847.2|170722.2|804
1687247700000|2023-06-20 07:55:00|170969.9|170844.9|170895.3|170770.3|170991.8|170866.8|170871.1|170746.1|629
1687248000000|2023-06-20 08:00:00|170901.3|170776.3|170957.4|170832.4|170958.7|170833.7|170896.9|170771.9|774
1687248300000|2023-06-20 08:05:00|170955.9|170830.9|171021.7|170896.7|171027|170902|170955.4|170830.4|766
1687248600000|2023-06-20 08:10:00|171021.6|170896.6|170954.8|170829.8|171042.7|170917.7|170953.7|170828.7|705
1687248900000|2023-06-20 08:15:00|170955.6|170830.6|170959.3|170834.3|170990.9|170865.9|170935.5|170810.5|707
1687249200000|2023-06-20 08:20:00|170959.8|170834.8|170979.5|170854.5|170982.8|170857.8|170954.7|170829.7|838
1687249500000|2023-06-20 08:25:00|170979.4|170854.4|171025.5|170900.5|171050.3|170925.3|170978.4|170853.4|770
1687249800000|2023-06-20 08:30:00|171020.5|170895.5|171159.7|171034.7|171168.7|171043.7|171017.4|170892.4|751
1687250100000|2023-06-20 08:35:00|171160.2|171035.2|171137.6|171012.6|171168.5|171043.5|171131.1|171006.1|941
1687250400000|2023-06-20 08:40:00|171138.9|171013.9|171046.5|170921.5|171141.7|171016.7|171046|170921|647
1687250700000|2023-06-20 08:45:00|171046.4|170921.4|171159.6|171034.6|171169.2|171044.2|171044.5|170919.5|767
1687251000000|2023-06-20 08:50:00|171159.7|171034.7|171304.4|171179.4|171304.4|171179.4|171157.1|171032.1|737
1687251300000|2023-06-20 08:55:00|171306.1|171181.1|171362|171237|171367.6|171242.6|171302|171177|652
1687251600000|2023-06-20 09:00:00|171361.3|171236.3|171418.2|171293.2|171418.3|171293.3|171343|171218|708
1687251900000|2023-06-20 09:05:00|171418.3|171293.3|171467.5|171342.5|171501.3|171376.3|171418.3|171293.3|719
1687252200000|2023-06-20 09:10:00|171467.7|171342.7|171379|171254|171498.1|171373.1|171363.8|171238.8|611
1687252500000|2023-06-20 09:15:00|171378.6|171253.6|171341.7|171216.7|171440.1|171315.1|171339.4|171214.4|808
1687252800000|2023-06-20 09:20:00|171341.9|171216.9|171354.4|171229.4|171378.1|171253.1|171308.9|171183.9|756
1687253100000|2023-06-20 09:25:00|171355.1|171230.1|171322.4|171197.4|171398.9|171273.9|171308|171183|690
1687253400000|2023-06-20 09:30:00|171322.6|171197.6|171324.8|171199.8|171355.9|171230.9|171319|171194|738
1687253700000|2023-06-20 09:35:00|171325.1|171200.1|171338.4|171213.4|171357.2|171232.2|171314.4|171189.4|648
1687254000000|2023-06-20 09:40:00|171336.4|171211.4|171324.7|171199.7|171354.8|171229.8|171323.6|171198.6|657
1687254300000|2023-06-20 09:45:00|171326.1|171201.1|171274.6|171149.6|171326.1|171201.1|171272.2|171147.2|471
1687254600000|2023-06-20 09:50:00|171274|171149|171317.6|171192.6|171360.5|171235.5|171264.5|171139.5|765
1687254900000|2023-06-20 09:55:00|171317.4|171192.4|171456.4|171331.4|171462.4|171337.4|171311.9|171186.9|837
1687255200000|2023-06-20 10:00:00|171460|171335|171352.9|171227.9|171460|171335|171350.4|171225.4|811
1687255500000|2023-06-20 10:05:00|171353|171228|171360.2|171235.2|171380.5|171255.5|171332.7|171207.7|676
1687255800000|2023-06-20 10:10:00|171362.4|171237.4|171436.6|171311.6|171440.9|171315.9|171357.5|171232.5|902
1687256100000|2023-06-20 10:15:00|171437|171312|171366.7|171241.7|171440.9|171315.9|171341.9|171216.9|831
1687256400000|2023-06-20 10:20:00|171366.8|171241.8|171347.4|171222.4|171369.7|171244.7|171338.4|171213.4|507
1687256700000|2023-06-20 10:25:00|171347.9|171222.9|171358.5|171233.5|171367.8|171242.8|171346.2|171221.2|465
1687257000000|2023-06-20 10:30:00|171359.3|171234.3|171317.2|171192.2|171362|171237|171289.1|171164.1|703
1687257300000|2023-06-20 10:35:00|171317.3|171192.3|171236.4|171111.4|171319.8|171194.8|171219.7|171094.7|770
1687257600000|2023-06-20 10:40:00|171234.5|171109.5|171258.7|171133.7|171261.9|171136.9|171220.8|171095.8|683
1687257900000|2023-06-20 10:45:00|171258.5|171133.5|171252.3|171127.3|171308.4|171183.4|171249.1|171124.1|566
1687258200000|2023-06-20 10:50:00|171252.2|171127.2|171253.6|171128.6|171292.8|171167.8|171248.4|171123.4|646
1687258500000|2023-06-20 10:55:00|171253.8|171128.8|171239.5|171114.5|171277.2|171152.2|171226.9|171101.9|656
1687258800000|2023-06-20 11:00:00|171238.9|171113.9|171182.1|171057.1|171281.3|171156.3|171181.4|171056.4|713
1687259100000|2023-06-20 11:05:00|171178.8|171053.8|171256.1|171131.1|171265.2|171140.2|171178.2|171053.2|748
1687259400000|2023-06-20 11:10:00|171258.3|171133.3|171256.6|171131.6|171269.5|171144.5|171220.9|171095.9|572
1687259700000|2023-06-20 11:15:00|171256.2|171131.2|171231|171106|171259.4|171134.4|171219.7|171094.7|616
1687260000000|2023-06-20 11:20:00|171231.3|171106.3|171262|171137|171279.7|171154.7|171227.6|171102.6|477
1687260300000|2023-06-20 11:25:00|171261.9|171136.9|171167.7|171042.7|171262.3|171137.3|171166.1|171041.1|482
1687260600000|2023-06-20 11:30:00|171166.5|171041.5|171190.5|171065.5|171191.9|171066.9|171074.5|170949.5|461
1687260900000|2023-06-20 11:35:00|171190.7|171065.7|171181.2|171056.2|171236.4|171111.4|171167|171042|523
1687261200000|2023-06-20 11:40:00|171181.3|171056.3|171173.5|171048.5|171197.3|171072.3|171120.2|170995.2|645
1687261500000|2023-06-20 11:45:00|171174.4|171049.4|171171.1|171046.1|171195.9|171070.9|171117.3|170992.3|650
1687261800000|2023-06-20 11:50:00|171170.9|171045.9|171086.8|170961.8|171184|171059|171068.1|170943.1|798
1687262100000|2023-06-20 11:55:00|171086.6|170961.6|171089.3|170964.3|171096.5|170971.5|171045.3|170920.3|592
1687262400000|2023-06-20 12:00:00|171091.2|170966.2|171142.7|171017.7|171157.9|171032.9|171080.9|170955.9|748
1687262700000|2023-06-20 12:05:00|171143.2|171018.2|171084.1|170959.1|171186.8|171061.8|171080.8|170955.8|742
1687263000000|2023-06-20 12:10:00|171084.3|170959.3|171163.9|171038.9|171164|171039|171045.8|170920.8|709
1687263300000|2023-06-20 12:15:00|171164.1|171039.1|171093.7|170968.7|171214.4|171089.4|171076|170951|688
1687263600000|2023-06-20 12:20:00|171093.9|170968.9|171205.3|171080.3|171214.4|171089.4|171049.2|170924.2|788
1687263900000|2023-06-20 12:25:00|171210.5|171085.5|171270.6|171145.6|171276.8|171151.8|171167.6|171042.6|701
1687264200000|2023-06-20 12:30:00|171271|171146|171247.3|171122.3|171290.5|171201.3|171183.1|171058.1|779
1687264500000|2023-06-20 12:35:00|171248.1|171123.1|171417.7|171292.7|171428.8|171303.8|171247.3|171122.3|642
1687264800000|2023-06-20 12:40:00|171417.5|171292.5|171286.1|171161.1|171430.3|171305.3|171244|171119|731
1687265100000|2023-06-20 12:45:00|171285.8|171160.8|171213.8|171088.8|171337.9|171212.9|171204.2|171079.2|768
1687265400000|2023-06-20 12:50:00|171214|171089|171137.2|171012.2|171251|171126|171120.1|170995.1|841
1687265700000|2023-06-20 12:55:00|171137.1|171012.1|171215.7|171090.7|171249.9|171124.9|171110.3|170985.3|750
1687266000000|2023-06-20 13:00:00|171228.2|171103.2|171322.9|171197.9|171342.7|171217.7|171228.2|171103.2|792
1687266300000|2023-06-20 13:05:00|171323.1|171198.1|171346.3|171221.3|171352.4|171233.6|171198.5|171108.8|733
1687266600000|2023-06-20 13:10:00|171346.1|171221.1|171376.7|171251.7|171381.2|171256.2|171241.1|171116.1|734
1687266900000|2023-06-20 13:15:00|171375.2|171250.2|171364|171239|171384.4|171259.4|171320.7|171195.7|744
1687267200000|2023-06-20 13:20:00|171364.3|171239.3|171288.2|171163.2|171371|171246|171253.1|171128.1|748
1687267500000|2023-06-20 13:25:00|171288.4|171163.4|171263.1|171138.1|171309.2|171184.2|171237.3|171112.3|871
1687267800000|2023-06-20 13:30:00|171261.8|171136.8|171059.5|170934.5|171261.8|171136.8|171002.7|170877.7|880
1687268100000|2023-06-20 13:35:00|171059.4|170934.4|171145.5|171020.5|171150.8|171025.8|170980.2|170903.1|825
1687268400000|2023-06-20 13:40:00|171145.2|171020.2|171410.5|171285.5|171441.2|171316.2|171143.6|171018.6|828
1687268700000|2023-06-20 13:45:00|171409.9|171284.9|171445.3|171320.3|171501.1|171422.6|171353.1|171255.2|791
1687269000000|2023-06-20 13:50:00|171445.4|171320.4|171311.2|171186.2|171499.9|171374.9|171291.7|171166.7|833
1687269300000|2023-06-20 13:55:00|171312|171187|171208.4|171158.4|171312|171191.5|171164.5|171100.2|802
1687269600000|2023-06-20 14:00:00|171208.5|171158.5|171173.4|171048.4|171322.2|171247.1|171157.8|171046.2|828
1687269900000|2023-06-20 14:05:00|171173.2|171048.2|171259|171134|171318.7|171195.5|171160.3|171035.3|814
1687270200000|2023-06-20 14:10:00|171259.5|171134.5|171176.9|171051.9|171259.5|171189.3|171069.5|170981.8|862
1687270500000|2023-06-20 14:15:00|171175.2|171050.2|171242.1|171117.1|171242.5|171156.1|171016|170935.6|775
1687270800000|2023-06-20 14:20:00|171242.2|171117.2|171625.8|171500.8|171625.8|171500.8|171236.1|171111.1|826
1687271100000|2023-06-20 14:25:00|171627.1|171502.1|171571.8|171446.8|171725|171632.7|171567.7|171442.7|944
1687271400000|2023-06-20 14:30:00|171574.3|171449.3|171545.9|171420.9|171632.4|171518.6|171450.4|171325.4|889
1687271700000|2023-06-20 14:35:00|171543.9|171418.9|171504.4|171379.4|171584.2|171497.8|171404.4|171279.4|861
1687272000000|2023-06-20 14:40:00|171504.6|171379.6|171361.4|171236.4|171504.6|171379.6|171358.2|171233.2|784
1687272300000|2023-06-20 14:45:00|171359.4|171234.4|171335.8|171210.8|171473.7|171348.7|171317|171192|832
1687272600000|2023-06-20 14:50:00|171360.2|171235.2|171469.9|171344.9|171501.1|171451.1|171360.2|171235.2|851
1687272900000|2023-06-20 14:55:00|171469.4|171344.4|171644.7|171519.7|171649.5|171524.5|171418.8|171293.8|992
1687273200000|2023-06-20 15:00:00|171643.5|171518.5|171538.1|171413.1|171667.6|171542.6|171463.4|171372.3|937
1687273500000|2023-06-20 15:05:00|171537.5|171412.5|171620.1|171495.1|171620.9|171495.9|171388|171290.7|741
1687273800000|2023-06-20 15:10:00|171620|171495|171669.1|171544.1|171672.3|171580.1|171525.9|171410.2|834
1687274100000|2023-06-20 15:15:00|171671.4|171546.4|171727.3|171602.3|171845.6|171763.2|171612.2|171530.8|754
1687274400000|2023-06-20 15:20:00|171727.2|171602.2|171692.9|171567.9|171729.7|171604.7|171631.2|171506.2|758
1687274700000|2023-06-20 15:25:00|171692.8|171567.8|171636.5|171511.5|171695.1|171570.1|171608.4|171498.3|797
1687275000000|2023-06-20 15:30:00|171637.3|171512.3|171685|171560|171699.7|171574.7|171605.5|171480.5|685
1687275300000|2023-06-20 15:35:00|171685.4|171560.4|171793.9|171668.9|171797.6|171672.6|171594.5|171511.9|628
1687275600000|2023-06-20 15:40:00|171791.1|171666.1|171841.1|171716.1|171847.8|171722.8|171790.3|171665.3|642
1687275900000|2023-06-20 15:45:00|171842.2|171717.2|171784.4|171659.4|171842.3|171717.3|171723.6|171598.6|715
1687276200000|2023-06-20 15:50:00|171783.5|171658.5|171709.1|171659.1|171783.5|171684.7|171696.5|171571.5|741
1687276500000|2023-06-20 15:55:00|171711.5|171661.5|172026.8|171901.8|172030.1|171910.8|171710.4|171621.3|745
1687276800000|2023-06-20 16:00:00|172026.4|171901.4|172139.5|172014.5|172145.3|172020.3|172001.5|171876.5|793
1687277100000|2023-06-20 16:05:00|172139.4|172014.4|172244|172119|172245.8|172152|172111|171986|752
1687277400000|2023-06-20 16:10:00|172243.9|172118.9|172242.7|172117.7|172280.8|172155.8|172170|172082.3|742
1687277700000|2023-06-20 16:15:00|172241|172116|172354.1|172229.1|172405.7|172280.7|172233.5|172113.9|797
1687278000000|2023-06-20 16:20:00|172354.2|172229.2|172420.2|172295.2|172430.8|172305.8|172337.5|172212.5|681
1687278300000|2023-06-20 16:25:00|172419.5|172294.5|172304.5|172179.5|172497.5|172372.5|172291.7|172166.7|802
1687278600000|2023-06-20 16:30:00|172303.8|172178.8|172168.6|172043.6|172319.8|172194.8|172144.7|172038.6|803
1687278900000|2023-06-20 16:35:00|172168.3|172043.3|172283.3|172158.3|172346.6|172221.6|172110.1|172024.3|748
1687279200000|2023-06-20 16:40:00|172278.6|172153.6|172233.4|172108.4|172278.6|172153.6|172182.9|172057.9|677
1687279500000|2023-06-20 16:45:00|172232.9|172107.9|172212.7|172162.7|172234.7|172163.2|172080|172030|709
1687279800000|2023-06-20 16:50:00|172212.4|172162.4|172129.2|172079.2|172240.3|172179.2|172126.8|172041.1|720
1687280100000|2023-06-20 16:55:00|172129.6|172079.6|172156.8|172031.8|172181.8|172083.7|172104|172004.1|748
1687280400000|2023-06-20 17:00:00|172156.7|172031.7|172277.4|172152.4|172280.9|172155.9|172118|172029|674
1687280700000|2023-06-20 17:05:00|172278.1|172153.1|172375.4|172250.4|172387|172262|172278.1|172153.1|750
1687281000000|2023-06-20 17:10:00|172375.2|172250.2|172324.8|172199.8|172450.4|172353.6|172280.8|172197|702
1687281300000|2023-06-20 17:15:00|172325.1|172200.1|172219.2|172094.2|172325.3|172223|172200.9|172087.4|691
1687281600000|2023-06-20 17:20:00|172219.3|172094.3|172234|172109|172249.8|172124.8|172207.3|172082.3|698
1687281900000|2023-06-20 17:25:00|172233.9|172108.9|172388.8|172263.8|172402.7|172277.7|172230.3|172105.3|773
1687282200000|2023-06-20 17:30:00|172388.7|172263.7|172245.1|172120.1|172408.4|172291.7|172245.1|172120.1|639
1687282500000|2023-06-20 17:35:00|172246.1|172121.1|172314.9|172189.9|172315.3|172190.3|172223.4|172098.4|679
1687282800000|2023-06-20 17:40:00|172315|172190|172246.3|172121.3|172321|172196|172246.3|172121.3|671
1687283100000|2023-06-20 17:45:00|172245.9|172120.9|172381|172256|172386.8|172261.8|172234|172119.3|659
1687283400000|2023-06-20 17:50:00|172381.7|172256.7|172356.1|172231.1|172395.2|172270.2|172345.9|172220.9|626
1687283700000|2023-06-20 17:55:00|172356.9|172231.9|172269.6|172144.6|172356.9|172231.9|172269.4|172144.4|664
1687284000000|2023-06-20 18:00:00|172269.4|172144.4|172241.5|172116.5|172273.3|172148.3|172240.2|172115.2|615
1687284300000|2023-06-20 18:05:00|172241.4|172116.4|172269.7|172144.7|172297.5|172203.3|172220.5|172112|589
1687284600000|2023-06-20 18:10:00|172269.9|172144.9|172273.6|172148.6|172329.8|172204.8|172222.2|172113.1|584
1687284900000|2023-06-20 18:15:00|172272|172147|172256.5|172131.5|172272.9|172152.2|172200.7|172107.4|725
1687285200000|2023-06-20 18:20:00|172256.3|172131.3|172196.1|172071.1|172257.8|172132.8|172127.9|172032.3|696
1687285500000|2023-06-20 18:25:00|172195.9|172070.9|172177.5|172052.5|172262.1|172137.1|172139.6|172014.6|677
1687285800000|2023-06-20 18:30:00|172176.5|172051.5|172148.1|172023.1|172209|172084|172147.1|172022.1|789
1687286100000|2023-06-20 18:35:00|172148|172023|172035.1|171910.1|172149|172024|171991.5|171866.5|760
1687286400000|2023-06-20 18:40:00|172035.2|171910.2|172163|172038|172214.2|172089.2|172035.2|171910.2|768
1687286700000|2023-06-20 18:45:00|172163.5|172038.5|172177.3|172052.3|172212.9|172087.9|172161.4|172036.4|680
1687287000000|2023-06-20 18:50:00|172176.8|172051.8|172201.4|172076.4|172234.4|172109.4|172176.8|172051.8|621
1687287300000|2023-06-20 18:55:00|172201.3|172076.3|172220.1|172095.1|172220.8|172131.5|172156.6|172031.6|672
1687287600000|2023-06-20 19:00:00|172220.3|172095.3|172159.6|172034.6|172220.3|172095.3|172156.3|172031.3|628
1687287900000|2023-06-20 19:05:00|172159.7|172034.7|172219|172094|172237.7|172112.7|172152.7|172027.7|514
1687288200000|2023-06-20 19:10:00|172218.9|172093.9|172215.9|172090.9|172225.8|172100.8|172196.9|172071.9|383
1687288500000|2023-06-20 19:15:00|172216.9|172091.9|172203.9|172078.9|172261.6|172136.6|172161.3|172036.3|522
1687288800000|2023-06-20 19:20:00|172204|172079|172209.9|172084.9|172226.6|172101.6|172166.1|172041.1|513
1687289100000|2023-06-20 19:25:00|172210|172085|172221.8|172096.8|172259.3|172134.3|172209.7|172084.7|457
1687289400000|2023-06-20 19:30:00|172220.5|172095.5|172190.1|172065.1|172253.4|172128.4|172156.3|172031.3|635
1687289700000|2023-06-20 19:35:00|172189.7|172064.7|172102.3|171977.3|172193.7|172068.7|172088.7|171963.7|493
1687290000000|2023-06-20 19:40:00|172104.7|171979.7|172157.6|172032.6|172242.6|172117.6|172101|171976|517
1687290300000|2023-06-20 19:45:00|172157|172032|172139.8|172014.8|172175.8|172050.8|172105.2|171980.2|559
1687290600000|2023-06-20 19:50:00|172139.1|172014.1|172191.3|172066.3|172197.1|172072.1|172129.1|172004.1|557
1687290900000|2023-06-20 19:55:00|172189.7|172064.7|172161.5|172036.5|172249.3|172124.3|172093.6|171968.6|619
1687291200000|2023-06-20 20:00:00|172162.7|172037.7|172242.6|172117.6|172255.7|172130.7|172162.7|172037.7|366
1687291500000|2023-06-20 20:05:00|172242.9|172117.9|172232.3|172107.3|172271.2|172146.2|172231.7|172106.7|481
1687291800000|2023-06-20 20:10:00|172232.2|172107.2|172224.1|172099.1|172250.5|172125.5|172218|172093|266
1687292100000|2023-06-20 20:15:00|172223.2|172098.2|172169.3|172044.3|172235|172110|172158.5|172033.5|302
1687292400000|2023-06-20 20:20:00|172168.6|172043.6|172190|172065|172190.4|172065.4|172163.4|172038.4|150
1687292700000|2023-06-20 20:25:00|172191.2|172066.2|172182.4|172057.4|172224.8|172099.8|172181.8|172056.8|192
1687293000000|2023-06-20 20:30:00|172182.1|172057.1|172236.9|172111.9|172237.3|172112.3|172182.1|172057.1|211
1687293300000|2023-06-20 20:35:00|172236.1|172111.1|172228.5|172103.5|172237.2|172112.2|172226.9|172101.9|194
1687293600000|2023-06-20 20:40:00|172228.6|172103.6|172197|172072|172247.7|172122.7|172193.2|172068.2|293
1687293900000|2023-06-20 20:45:00|172196.8|172071.8|172239.7|172114.7|172241|172116|172190.6|172065.6|227
1687294200000|2023-06-20 20:50:00|172239.6|172114.6|172219|172094|172241.2|172116.2|172209.9|172084.9|212
1687294500000|2023-06-20 20:55:00|172218.5|172093.5|172302.5|171992.5|172332.4|172166.7|172207.8|171985.7|540
1687294800000|2023-06-20 21:00:00|172306.5|171996.5|172255.5|171945.5|172309.7|171999.7|172253|171943|39
1687295100000|2023-06-20 21:05:00|172260.2|171950.2|172265.5|171955.5|172299.6|171989.6|172260.1|171950.1|17
1687295400000|2023-06-20 21:10:00|172267.1|171957.1|172294.6|171984.6|172296.3|171986.3|172266.9|171956.9|13
1687295700000|2023-06-20 21:15:00|172310.8|172000.8|172277.6|171967.6|172340.8|172030.8|172174.1|171864.1|69
1687296000000|2023-06-20 21:20:00|172273.4|171963.4|172244.8|171934.8|172280|171970|172243|171933|41
1687296300000|2023-06-20 21:25:00|172253.8|171943.8|172291.5|171981.5|172316.2|172006.2|172244.2|171934.2|26
1687296600000|2023-06-20 21:30:00|172289.5|171979.5|172231.9|171921.9|172301.2|171991.2|172221.1|171911.1|209
1687296900000|2023-06-20 21:35:00|172231.4|171921.4|172231.8|171921.8|172244.8|171934.8|172207.8|171897.8|198
1687297200000|2023-06-20 21:40:00|172233.3|171923.3|172243|171933|172287.9|171977.9|172227.5|171917.5|138
1687297500000|2023-06-20 21:45:00|172251|171941|172294.8|171984.8|172297|171987|172245.5|171935.5|173
1687297800000|2023-06-20 21:50:00|172294.7|171984.7|172275.8|171965.8|172309.5|171999.5|172271.6|171961.6|173
1687298100000|2023-06-20 21:55:00|172274.8|171964.8|172297.8|171987.8|172297.8|171987.8|172262.8|171952.8|107
1687298400000|2023-06-20 22:00:00|172297.7|171987.7|172183.2|172051|172314.1|172069.3|172175.2|171929.2|303
1687298700000|2023-06-20 22:05:00|172188.3|172047.6|172175|172050|172190.2|172064.2|172170|172042.5|174
1687299000000|2023-06-20 22:10:00|172174.6|172049.6|172206.3|172081.3|172224.5|172099.5|172165|172038.7|193
1687299300000|2023-06-20 22:15:00|172206.6|172081.6|172201.4|172076.4|172215.6|172090.6|172200.9|172075.9|95
1687299600000|2023-06-20 22:20:00|172200|172075|172199|172074|172207.3|172082.3|172192|172067|81
1687299900000|2023-06-20 22:25:00|172203.3|172078.3|172146.8|172020.2|172207.4|172082.4|172135.3|172010.3|126
1687300200000|2023-06-20 22:30:00|172147.3|172020.3|172154.6|172029.6|172159.5|172031.3|172146.6|172020.2|152
1687300500000|2023-06-20 22:35:00|172154.4|172029.4|172154.3|172029.3|172163.7|172032|172149.8|172020.9|99
1687300800000|2023-06-20 22:40:00|172153.9|172028.9|172145.1|172020.1|172157.6|172032.6|172137.3|172012.3|80
1687301100000|2023-06-20 22:45:00|172145|172020|172154.2|172029.2|172162|172037|172144.9|172019.9|123
1687301400000|2023-06-20 22:50:00|172153.7|172028.7|172155.4|172030.4|172158.2|172033.2|172151.1|172026.1|100
1687301700000|2023-06-20 22:55:00|172155.7|172030.7|172158.9|172033.9|172161.4|172036.4|172154.4|172029.4|63
1687302000000|2023-06-20 23:00:00|172156.6|172031.6|172234.9|172109.9|172237|172112|172143.2|172018.2|216
1687302300000|2023-06-20 23:05:00|172235.1|172110.1|172173.1|172048.1|172240.6|172115.6|172172.1|172047.1|216
1687302600000|2023-06-20 23:10:00|172173.4|172048.4|172133.3|172008.3|172196.7|172071.7|172098.4|171973.4|309
1687302900000|2023-06-20 23:15:00|172131.8|172006.8|172134.7|172009.7|172135.1|172010.1|172123.4|171998.4|125
1687303200000|2023-06-20 23:20:00|172134.4|172009.4|172156.4|172031.4|172157.6|172032.6|172134.4|172009.4|87
1687303500000|2023-06-20 23:25:00|172155.5|172030.5|172148.1|172023.1|172158.9|172033.9|172138.1|172013.1|172
1687303800000|2023-06-20 23:30:00|172147|172022|172164.1|172039.1|172184.7|172059.7|172137.4|172012.4|167
1687304100000|2023-06-20 23:35:00|172164.2|172039.2|172102.9|171977.9|172164.2|172039.2|172102.7|171977.7|197
1687304400000|2023-06-20 23:40:00|172103|171978|172111.2|171986.2|172115.6|171990.6|172103|171978|159
1687304700000|2023-06-20 23:45:00|172110.3|171985.3|172110.4|171985.4|172119.7|171994.7|172109|171984|77
1687305000000|2023-06-20 23:50:00|172110.7|171985.7|172124.4|171999.4|172126.9|172001.9|172110.5|171985.5|79
1687305300000|2023-06-20 23:55:00|172124.3|171999.3|172123.6|171998.6|172126.2|172001.2|172111.1|171986.1|98
1687305600000|2023-06-21 00:00:00|172123.5|171998.5|172137.5|172012.5|172147.9|172022.9|172108.2|171983.2|152
1687305900000|2023-06-21 00:05:00|172137.9|172012.9|172140|172015|172143.5|172018.5|172103.7|171978.7|260
1687306200000|2023-06-21 00:10:00|172140.1|172015.1|172134.9|172009.9|172141.3|172016.3|172129.8|172004.8|243
1687306500000|2023-06-21 00:15:00|172134.8|172009.8|172143.8|172018.8|172152.7|172027.7|172129.2|172004.2|248
1687306800000|2023-06-21 00:20:00|172142.1|172017.1|172113.6|171988.6|172144.3|172019.3|172106.9|171981.9|247
1687307100000|2023-06-21 00:25:00|172113.5|171988.5|172118.1|171993.1|172124.7|171999.7|172112.3|171987.3|158
1687307400000|2023-06-21 00:30:00|172118.2|171993.2|172137.2|172012.2|172145.9|172020.9|172116.1|171991.1|240
1687307700000|2023-06-21 00:35:00|172137.4|172012.4|172067.5|171942.5|172142.1|172017.1|172067.2|171942.2|226
1687308000000|2023-06-21 00:40:00|172067.4|171942.4|172116.9|171991.9|172118.2|171993.2|172049.2|171924.2|265
1687308300000|2023-06-21 00:45:00|172116.5|171991.5|172078.8|171953.8|172128.1|172003.1|172062.5|171937.5|382
1687308600000|2023-06-21 00:50:00|172078.9|171953.9|172083.7|171958.7|172083.7|171958.7|172074.1|171949.1|286
1687308900000|2023-06-21 00:55:00|172083.9|171958.9|172107.7|171982.7|172108.7|171983.7|172080.7|171955.7|204
1687309200000|2023-06-21 01:00:00|172107.3|171982.3|172141.5|172016.5|172149.7|172024.7|172106.3|171981.3|242
1687309500000|2023-06-21 01:05:00|172141.1|172016.1|172120.5|171995.5|172150.3|172025.3|172113.4|171988.4|263
1687309800000|2023-06-21 01:10:00|172120.6|171995.6|172107|171982|172120.8|171995.8|172104.7|171979.7|167
1687310100000|2023-06-21 01:15:00|172108.2|171983.2|172148.8|172023.8|172169.8|172044.8|172105.9|171980.9|388
1687310400000|2023-06-21 01:20:00|172148.6|172023.6|172160.8|172035.8|172160.8|172035.8|172135.6|172010.6|225
1687310700000|2023-06-21 01:25:00|172160.9|172035.9|172166.4|172041.4|172191.8|172066.8|172160.9|172035.9|158
1687311000000|2023-06-21 01:30:00|172166.5|172041.5|172191|172066|172214.7|172089.7|172154.7|172029.7|287
1687311300000|2023-06-21 01:35:00|172190.7|172065.7|172189|172064|172190.9|172065.9|172171.4|172046.4|192
1687311600000|2023-06-21 01:40:00|172189.1|172064.1|172196|172071|172200.8|172075.8|172181.8|172056.8|178
1687311900000|2023-06-21 01:45:00|172195.7|172070.7|172191.1|172066.1|172201.7|172076.7|172185|172060|208
1687312200000|2023-06-21 01:50:00|172191.3|172066.3|172188.1|172063.1|172230.8|172105.8|172186.3|172061.3|243
1687312500000|2023-06-21 01:55:00|172192.7|172067.7|172170.3|172045.3|172230.5|172105.5|172166.6|172041.6|232
1687312800000|2023-06-21 02:00:00|172170.4|172045.4|172192.6|172067.6|172197.7|172072.7|172163.1|172038.1|203
1687313100000|2023-06-21 02:05:00|172190.8|172065.8|172237.5|172112.5|172237.5|172112.5|172187.5|172062.5|244
1687313400000|2023-06-21 02:10:00|172237.4|172112.4|172256.8|172131.8|172264.4|172139.4|172236.9|172111.9|452
1687313700000|2023-06-21 02:15:00|172254.3|172129.3|172194.4|172069.4|172254.3|172129.3|172179.4|172054.4|407
1687314000000|2023-06-21 02:20:00|172194.7|172069.7|172195.2|172070.2|172201.9|172076.9|172168.6|172043.6|705
1687314300000|2023-06-21 02:25:00|172195.3|172070.3|172200.7|172075.7|172201.9|172076.9|172172.2|172047.2|410
1687314600000|2023-06-21 02:30:00|172201.1|172076.1|172221.5|172096.5|172226|172101|172201.1|172076.1|186
1687314900000|2023-06-21 02:35:00|172221.3|172096.3|172245.8|172120.8|172247.6|172122.6|172221.2|172096.2|159
1687315200000|2023-06-21 02:40:00|172245.9|172120.9|172255.5|172130.5|172255.8|172130.8|172225.1|172100.1|227
1687315500000|2023-06-21 02:45:00|172256.1|172131.1|172220.4|172095.4|172277.7|172152.7|172219.8|172094.8|312
1687315800000|2023-06-21 02:50:00|172217.8|172092.8|172222.9|172097.9|172230.2|172105.2|172207.4|172082.4|317
1687316100000|2023-06-21 02:55:00|172222.8|172097.8|172241.8|172116.8|172249.2|172124.2|172222.8|172097.8|174
1687316400000|2023-06-21 03:00:00|172241.4|172116.4|172194.5|172069.5|172241.4|172116.4|172166.9|172041.9|692
1687316700000|2023-06-21 03:05:00|172193.9|172068.9|172159.3|172034.3|172195.8|172070.8|172159.3|172034.3|389
1687317000000|2023-06-21 03:10:00|172161.3|172036.3|172160.7|172035.7|172167.1|172042.1|172157.1|172032.1|132
1687317300000|2023-06-21 03:15:00|172161.8|172036.8|172162.2|172037.2|172176.8|172051.8|172160.1|172035.1|347
1687317600000|2023-06-21 03:20:00|172162.8|172037.8|172160.9|172035.9|172169.1|172044.1|172159.9|172034.9|374
1687317900000|2023-06-21 03:25:00|172161.1|172036.1|172167.3|172042.3|172171.8|172046.8|172159.9|172034.9|381
1687318200000|2023-06-21 03:30:00|172167.5|172042.5|172170.8|172045.8|172174.6|172049.6|172166.4|172041.4|263
1687318500000|2023-06-21 03:35:00|172170.9|172045.9|172170.1|172045.1|172176.1|172051.1|172168.4|172043.4|131
1687318800000|2023-06-21 03:40:00|172170|172045|172167.7|172042.7|172173.1|172048.1|172167.4|172042.4|147
1687319100000|2023-06-21 03:45:00|172167.6|172042.6|172171.5|172046.5|172175.3|172050.3|172167|172042|135
1687319400000|2023-06-21 03:50:00|172171.1|172046.1|172169.2|172044.2|172176.5|172051.5|172167.2|172042.2|85
1687319700000|2023-06-21 03:55:00|172168.3|172043.3|172167.2|172042.2|172169.3|172044.3|172165.8|172040.8|79
1687320000000|2023-06-21 04:00:00|172167.5|172042.5|172136.6|172011.6|172167.6|172042.6|172133.3|172008.3|171
1687320300000|2023-06-21 04:05:00|172136.7|172011.7|172134.1|172009.1|172142.4|172017.4|172134.1|172009.1|148
1687320600000|2023-06-21 04:10:00|172134.5|172009.5|172135.7|172010.7|172138.6|172013.6|172132.5|172007.5|148
1687320900000|2023-06-21 04:15:00|172132.9|172007.9|172131.7|172006.7|172135|172010|172127.3|172002.3|178
1687321200000|2023-06-21 04:20:00|172132.6|172007.6|172137.8|172012.8|172141.6|172016.6|172131.6|172006.6|142
1687321500000|2023-06-21 04:25:00|172137.5|172012.5|172092.7|171967.7|172137.7|172012.7|172087.9|171962.9|141
1687321800000|2023-06-21 04:30:00|172092.9|171967.9|172091.9|171966.9|172096.8|171971.8|172088.5|171963.5|99
1687322100000|2023-06-21 04:35:00|172091.6|171966.6|172022.6|171897.6|172091.6|171966.6|172021|171896|258
1687322400000|2023-06-21 04:40:00|172022.7|171897.7|172028.8|171903.8|172033.1|171908.1|172020.3|171895.3|361
1687322700000|2023-06-21 04:45:00|172028.9|171903.9|172133.9|172008.9|172133.9|172008.9|172023.1|171898.1|254
1687323000000|2023-06-21 04:50:00|172135.4|172010.4|172131.2|172006.2|172139.6|172014.6|172125.5|172000.5|414
1687323300000|2023-06-21 04:55:00|172130.5|172005.5|172135.9|172010.9|172141.1|172016.1|172122.6|171997.6|329
1687323600000|2023-06-21 05:00:00|172135.3|172010.3|172136.6|172011.6|172136.6|172011.6|172097.8|171972.8|443
1687323900000|2023-06-21 05:05:00|172136.5|172011.5|172169.1|172044.1|172173.5|172048.5|172132.7|172007.7|588
1687324200000|2023-06-21 05:10:00|172166.4|172041.4|172084.4|171959.4|172172.1|172047.1|172080.7|171955.7|582
1687324500000|2023-06-21 05:15:00|172084.2|171959.2|172071.2|171946.2|172108.1|171983.1|172067.5|171942.5|472
1687324800000|2023-06-21 05:20:00|172069.1|171944.1|172072.6|171947.6|172079.8|171954.8|172068.5|171943.5|399
1687325100000|2023-06-21 05:25:00|172072.5|171947.5|172135.9|172010.9|172136.8|172011.8|172072.5|171947.5|321
1687325400000|2023-06-21 05:30:00|172136.6|172011.6|172172.6|172047.6|172174.5|172049.5|172136.3|172011.3|391
1687325700000|2023-06-21 05:35:00|172172.9|172047.9|172176.7|172051.7|172179.9|172054.9|172168|172043|273
1687326000000|2023-06-21 05:40:00|172175.9|172050.9|172213.8|172088.8|172217.7|172092.7|172172.6|172047.6|379
1687326300000|2023-06-21 05:45:00|172213.9|172088.9|172239.8|172114.8|172331.4|172206.4|172205.3|172080.3|634
1687326600000|2023-06-21 05:50:00|172239.7|172114.7|172360.7|172235.7|172398.8|172273.8|172237.6|172112.6|502
1687326900000|2023-06-21 05:55:00|172360.8|172235.8|172416.8|172291.8|172424.4|172299.4|172332.6|172207.6|411
1687327200000|2023-06-21 06:00:00|172416.5|172291.5|172443.3|172318.3|172443.9|172318.9|172388.8|172263.8|726
1687327500000|2023-06-21 06:05:00|172442.1|172317.1|172479.6|172354.6|172537.8|172412.8|172395.2|172270.2|790
1687327800000|2023-06-21 06:10:00|172479.5|172354.5|172388.7|172263.7|172515.7|172390.7|172387.9|172262.9|682
1687328100000|2023-06-21 06:15:00|172389|172264|172514.5|172389.5|172539.6|172414.6|172389|172264|578
1687328400000|2023-06-21 06:20:00|172514.1|172389.1|172514.1|172389.1|172541.8|172416.8|172489.3|172364.3|508
1687328700000|2023-06-21 06:25:00|172512.7|172387.7|172460.4|172335.4|172530.9|172405.9|172447.6|172322.6|537
1687329000000|2023-06-21 06:30:00|172459.1|172334.1|172452.8|172327.8|172491.7|172366.7|172417.7|172292.7|601
1687329300000|2023-06-21 06:35:00|172453.1|172328.1|172499.6|172374.6|172522.2|172397.2|172451.8|172326.8|462
1687329600000|2023-06-21 06:40:00|172499.4|172374.4|172540.4|172415.4|172547|172422|172496.6|172371.6|548
1687329900000|2023-06-21 06:45:00|172540.3|172415.3|172539.2|172414.2|172548.3|172423.3|172530.3|172405.3|477
1687330200000|2023-06-21 06:50:00|172539.3|172414.3|172511|172386|172549.4|172424.4|172504.4|172379.4|618
1687330500000|2023-06-21 06:55:00|172510.7|172385.7|172518.7|172393.7|172554.6|172429.6|172507.8|172382.8|626
1687330800000|2023-06-21 07:00:00|172520.6|172395.6|172539.2|172414.2|172637.1|172512.1|172519.2|172394.2|700
1687331100000|2023-06-21 07:05:00|172538.6|172413.6|172533.2|172408.2|172611.3|172486.3|172512.1|172387.1|641
1687331400000|2023-06-21 07:10:00|172514.7|172389.7|172457.1|172332.1|172559|172434|172453.3|172328.3|667
1687331700000|2023-06-21 07:15:00|172451.1|172326.1|172434.9|172309.9|172461.6|172336.6|172357|172232|644
1687332000000|2023-06-21 07:20:00|172433.7|172308.7|172403.9|172278.9|172463.9|172338.9|172372.2|172247.2|594
1687332300000|2023-06-21 07:25:00|172404|172279|172214.8|172089.8|172404|172279|172212.7|172087.7|647
1687332600000|2023-06-21 07:30:00|172213.9|172088.9|171999|171874|172218.1|172093.1|171955.1|171830.1|752
1687332900000|2023-06-21 07:35:00|172013.8|171888.8|172040.4|171915.4|172104.9|171979.9|171979.5|171854.5|724
1687333200000|2023-06-21 07:40:00|172040.3|171915.3|172019.1|171894.1|172094.7|171969.7|172000.1|171875.1|741
1687333500000|2023-06-21 07:45:00|172019|171894|171943.9|171818.9|172029.5|171904.5|171912.3|171787.3|670
1687333800000|2023-06-21 07:50:00|171948.3|171823.3|171941.6|171816.6|171948.5|171823.5|171881.9|171756.9|619
1687334100000|2023-06-21 07:55:00|171941.4|171816.4|171941.3|171816.3|172001.7|171876.7|171886.2|171761.2|652
1687334400000|2023-06-21 08:00:00|171933.4|171808.4|171896.6|171771.6|172002|171877|171880.3|171755.3|770
1687334700000|2023-06-21 08:05:00|171897.4|171772.4|171822.1|171697.1|171952.2|171827.2|171822.1|171697.1|651
1687335000000|2023-06-21 08:10:00|171821.3|171696.3|171918.7|171793.7|171944.8|171819.8|171819.4|171694.4|668
1687335300000|2023-06-21 08:15:00|171918.8|171793.8|171909.9|171784.9|171943|171818|171831|171706|719
1687335600000|2023-06-21 08:20:00|171909.8|171784.8|171882.2|171757.2|171943|171818|171855.7|171730.7|708
1687335900000|2023-06-21 08:25:00|171881.9|171756.9|171919.7|171794.7|171971.2|171846.2|171871.4|171746.4|634
1687336200000|2023-06-21 08:30:00|171920.4|171795.4|171931.8|171806.8|171945.6|171820.6|171841.1|171716.1|642
1687336500000|2023-06-21 08:35:00|171941|171816|171911.4|171786.4|171946.7|171821.7|171898.7|171773.7|578
1687336800000|2023-06-21 08:40:00|171912.9|171787.9|171970.7|171845.7|172016.4|171891.4|171907.4|171782.4|597
1687337100000|2023-06-21 08:45:00|171970.6|171845.6|171966.9|171841.9|172035.9|171910.9|171925.4|171800.4|606
1687337400000|2023-06-21 08:50:00|171966.2|171841.2|171930.3|171805.3|172014.5|171889.5|171917.4|171792.4|719
1687337700000|2023-06-21 08:55:00|171928.7|171803.7|171988.3|171863.3|172038.5|171913.5|171925.9|171800.9|654
1687338000000|2023-06-21 09:00:00|171987.1|171862.1|172098.5|171973.5|172099.2|171974.2|171930.9|171805.9|681
1687338300000|2023-06-21 09:05:00|172098.4|171973.4|172056.3|171931.3|172099.2|171974.2|172042.1|171917.1|428
1687338600000|2023-06-21 09:10:00|172056.5|171931.5|172054.9|171929.9|172110.8|171985.8|172051.1|171926.1|628
1687338900000|2023-06-21 09:15:00|172054.4|171929.4|172057.7|171932.7|172069.4|171944.4|172054.3|171929.3|579
1687339200000|2023-06-21 09:20:00|172057.4|171932.4|171959.4|171834.4|172061.7|171936.7|171927.9|171802.9|662
1687339500000|2023-06-21 09:25:00|171959.5|171834.5|171869.5|171744.5|171988.5|171863.5|171869.5|171744.5|703
1687339800000|2023-06-21 09:30:00|171870.6|171745.6|171958.8|171833.8|171973.8|171848.8|171869.2|171744.2|765
1687340100000|2023-06-21 09:35:00|171959.4|171834.4|171892.8|171767.8|171966.7|171841.7|171861.4|171736.4|795
1687340400000|2023-06-21 09:40:00|171893.4|171768.4|171923.3|171798.3|171927|171802|171892.7|171767.7|645
1687340700000|2023-06-21 09:45:00|171924.1|171799.1|171842|171717|171925.7|171800.7|171833|171708|758
1687341000000|2023-06-21 09:50:00|171843|171718|171897.2|171772.2|171945.9|171820.9|171843|171718|670
1687341300000|2023-06-21 09:55:00|171897.1|171772.1|171818|171693|171905|171780|171784.2|171659.2|654
1687341600000|2023-06-21 10:00:00|171817|171692|171780.9|171655.9|171817.7|171692.7|171750.6|171625.6|595
1687341900000|2023-06-21 10:05:00|171779.8|171654.8|171730.5|171605.5|171787.4|171662.4|171696.1|171571.1|632
1687342200000|2023-06-21 10:10:00|171729.9|171604.9|171724.9|171599.9|171785.7|171660.7|171693.3|171568.3|618
1687342500000|2023-06-21 10:15:00|171722.9|171597.9|171719.5|171594.5|171778.7|171653.7|171699|171574|584
1687342800000|2023-06-21 10:20:00|171719.6|171594.6|171635.6|171510.6|171727.5|171602.5|171633.2|171508.2|574
1687343100000|2023-06-21 10:25:00|171635.9|171510.9|171698.6|171573.6|171714.9|171589.9|171634.6|171509.6|603
1687343400000|2023-06-21 10:30:00|171698.7|171573.7|171715.5|171590.5|171720.8|171595.8|171697.4|171572.4|565
1687343700000|2023-06-21 10:35:00|171715.1|171590.1|171663.6|171538.6|171722.4|171597.4|171658.3|171533.3|598
1687344000000|2023-06-21 10:40:00|171663.7|171538.7|171763.4|171638.4|171770.2|171645.2|171654.7|171529.7|534
1687344300000|2023-06-21 10:45:00|171763.3|171638.3|171742.8|171617.8|171792.5|171667.5|171742|171617|620
1687344600000|2023-06-21 10:50:00|171742.5|171617.5|171718.4|171593.4|171742.5|171617.5|171702.6|171577.6|477
1687344900000|2023-06-21 10:55:00|171718.2|171593.2|171767.8|171642.8|171782.6|171657.6|171712.9|171587.9|449
1687345200000|2023-06-21 11:00:00|171766.2|171641.2|171768.3|171643.3|171773.1|171648.1|171708.4|171583.4|488
1687345500000|2023-06-21 11:05:00|171768.4|171643.4|171772.1|171647.1|171784.5|171659.5|171763.6|171638.6|418
1687345800000|2023-06-21 11:10:00|171772.9|171647.9|171719.2|171594.2|171790.1|171665.1|171718.8|171593.8|424
1687346100000|2023-06-21 11:15:00|171718.8|171593.8|171660.6|171535.6|171726.9|171601.9|171648.8|171523.8|780
1687346400000|2023-06-21 11:20:00|171660.2|171535.2|171637.6|171512.6|171662.2|171537.2|171634.8|171509.8|529
1687346700000|2023-06-21 11:25:00|171637.9|171512.9|171733|171608|171740.7|171615.7|171635.3|171510.3|621
1687347000000|2023-06-21 11:30:00|171732.9|171607.9|171702|171577|171771.8|171646.8|171662.9|171537.9|575
1687347300000|2023-06-21 11:35:00|171704.9|171579.9|171711.7|171586.7|171719.8|171594.8|171666.4|171541.4|569
1687347600000|2023-06-21 11:40:00|171711.3|171586.3|171633.4|171508.4|171711.3|171586.3|171628.1|171503.1|531
1687347900000|2023-06-21 11:45:00|171633.1|171508.1|171664.9|171539.9|171702.1|171577.1|171608.2|171483.2|518
1687348200000|2023-06-21 11:50:00|171664.8|171539.8|171641.7|171516.7|171677.3|171552.3|171628.8|171503.8|516
1687348500000|2023-06-21 11:55:00|171641.6|171516.6|171685.9|171560.9|171687.9|171566.4|171616.4|171498.9|523
1687348800000|2023-06-21 12:00:00|171687.8|171562.8|171704.8|171579.8|171746.5|171623|171673|171562.7|650
1687349100000|2023-06-21 12:05:00|171704.7|171579.7|171624.5|171499.5|171722.8|171597.8|171590.2|171465.2|670
1687349400000|2023-06-21 12:10:00|171624.4|171499.4|171788.4|171663.4|171796.5|171671.5|171621.4|171496.4|685
1687349700000|2023-06-21 12:15:00|171788.9|171663.9|171908.9|171783.9|171918.6|171793.6|171778.4|171653.4|673
1687350000000|2023-06-21 12:20:00|171932.4|171807.4|171964.8|171839.8|172055.4|171930.4|171875.9|171750.9|756
1687350300000|2023-06-21 12:25:00|171965.6|171840.6|171874.3|171749.3|171966.2|171841.2|171829.6|171704.6|657
1687350600000|2023-06-21 12:30:00|171874.8|171749.8|171941|171816|171981.3|171856.3|171818.2|171693.2|856
1687350900000|2023-06-21 12:35:00|171943.3|171818.3|171978.1|171853.1|172095.4|171970.4|171943.3|171818.3|792
1687351200000|2023-06-21 12:40:00|171975.9|171850.9|172166|172041|172181.6|172056.6|171975.1|171850.1|722
1687351500000|2023-06-21 12:45:00|172165.9|172040.9|172235|172110|172278.2|172153.2|172093.2|171968.2|843
1687351800000|2023-06-21 12:50:00|172244.2|172119.2|172352.8|172227.8|172352.8|172242.6|172235.5|172118.7|778
1687352100000|2023-06-21 12:55:00|172353.7|172228.7|172365.7|172240.7|172410.4|172285.4|172297.7|172172.7|836
1687352400000|2023-06-21 13:00:00|172367.5|172242.5|172417.4|172292.4|172431.8|172332.3|172337|172212|795
1687352700000|2023-06-21 13:05:00|172417.5|172292.5|172420.7|172295.7|172467.6|172417.6|172396.3|172271.3|599
1687353000000|2023-06-21 13:10:00|172421|172296|172283.2|172158.2|172441|172316|172247|172122|706
1687353300000|2023-06-21 13:15:00|172283.7|172158.7|172117.3|171992.3|172283.9|172184.6|172093.8|171968.8|690
1687353600000|2023-06-21 13:20:00|172115.8|171990.8|172023.5|171898.5|172161.6|172036.6|171995.1|171870.1|759
1687353900000|2023-06-21 13:25:00|172023.1|171898.1|171971.7|171921.7|172110.1|171992.6|171950.9|171833.7|824
1687354200000|2023-06-21 13:30:00|171966|171916|172034.1|171909.1|172079.9|171954.9|171952|171837.1|961
1687354500000|2023-06-21 13:35:00|172043.7|171918.7|172064.4|171939.4|172149.6|172024.6|171974.5|171854.5|900
1687354800000|2023-06-21 13:40:00|172059.7|171934.7|171936.5|171811.5|172111.6|171986.6|171924.9|171799.9|907
1687355100000|2023-06-21 13:45:00|171934.1|171809.1|171939.6|171814.6|172045.8|171920.8|171775.7|171650.7|882
1687355400000|2023-06-21 13:50:00|171954.6|171829.6|171800|171675|172029.9|171904.9|171800|171675|837
1687355700000|2023-06-21 13:55:00|171800.9|171675.9|171957.3|171832.3|172019.6|171894.6|171766.5|171641.5|751
1687356000000|2023-06-21 14:00:00|171956.1|171831.1|172048.5|171923.5|172057.6|171932.6|171891.3|171766.3|685
1687356300000|2023-06-21 14:05:00|171981.9|171931.9|171988.7|171863.7|172098.8|171973.8|171965.7|171840.7|882
1687356600000|2023-06-21 14:10:00|171988.9|171863.9|171951.7|171826.7|172037.2|171916.3|171940.5|171815.5|812
1687356900000|2023-06-21 14:15:00|171952.2|171827.2|172005.2|171880.2|172005.9|171880.9|171893.4|171768.4|831
1687357200000|2023-06-21 14:20:00|172005.4|171880.4|172038.2|171913.2|172044.5|171919.5|171969.4|171844.4|830
1687357500000|2023-06-21 14:25:00|172038.3|171913.3|171844.6|171719.6|172038.6|171913.6|171831.1|171706.1|919
1687357800000|2023-06-21 14:30:00|171844.9|171719.9|171713.6|171588.6|171844.9|171719.9|171653|171528|952
1687358100000|2023-06-21 14:35:00|171713.9|171588.9|171643.6|171518.6|171772.6|171647.6|171598.2|171473.2|921
1687358400000|2023-06-21 14:40:00|171644.2|171519.2|171628.6|171578.6|171682.4|171581.5|171532.2|171407.2|878
1687358700000|2023-06-21 14:45:00|171628.1|171578.1|171781.7|171731.7|171851.3|171744.1|171628.1|171551.6|905
1687359000000|2023-06-21 14:50:00|171781.6|171731.6|171666.2|171541.2|171786.8|171736.8|171628.8|171528.9|767
1687359300000|2023-06-21 14:55:00|171663.9|171538.9|171704.4|171654.4|171811.3|171711.5|171661.1|171536.1|866
1687359600000|2023-06-21 15:00:00|171704.1|171654.1|171875.9|171750.9|171888.7|171763.7|171681.7|171556.7|887
1687359900000|2023-06-21 15:05:00|171875.5|171750.5|171968.3|171843.3|172035.8|171910.8|171870.4|171745.4|817
1687360200000|2023-06-21 15:10:00|171969|171844|171775.7|171650.7|171994.4|171869.4|171774|171649|850
1687360500000|2023-06-21 15:15:00|171775.6|171650.6|171778.9|171653.9|171828.1|171703.1|171681.7|171556.7|678
1687360800000|2023-06-21 15:20:00|171781.1|171656.1|171725.7|171600.7|171784.6|171659.6|171684|171559|808
1687361100000|2023-06-21 15:25:00|171725.8|171600.8|171810.8|171685.8|171814|171689|171714.8|171589.8|673
1687361400000|2023-06-21 15:30:00|171810.5|171685.5|171745|171620|171813.2|171688.2|171722.5|171597.5|701
1687361700000|2023-06-21 15:35:00|171745.2|171620.2|171690.2|171565.2|171780.9|171655.9|171624.5|171499.5|751
1687362000000|2023-06-21 15:40:00|171690|171565|171681.7|171556.7|171747.5|171622.5|171651.2|171526.2|647
1687362300000|2023-06-21 15:45:00|171682.1|171557.1|171718.4|171593.4|171746.2|171621.2|171645.1|171520.1|668
1687362600000|2023-06-21 15:50:00|171718.7|171593.7|171613.5|171563.5|171728.3|171603.3|171612.7|171522.1|652
1687362900000|2023-06-21 15:55:00|171614.3|171564.3|171723.1|171598.1|171723.4|171598.4|171609.6|171523.1|700
1687363200000|2023-06-21 16:00:00|171722.4|171597.4|171684.4|171559.4|171722.4|171597.4|171631|171540.9|512
1687363500000|2023-06-21 16:05:00|171684.3|171559.3|171681.5|171556.5|171697.7|171572.7|171652.2|171527.2|587
1687363800000|2023-06-21 16:10:00|171681.4|171556.4|171753.9|171628.9|171754.3|171629.3|171679.7|171554.7|747
1687364100000|2023-06-21 16:15:00|171754.4|171629.4|171735.4|171610.4|171765.8|171694.5|171614|171521.9|650
1687364400000|2023-06-21 16:20:00|171735.5|171610.5|171711.6|171586.6|171748.9|171626.5|171617.2|171525.6|608
1687364700000|2023-06-21 16:25:00|171711.7|171586.7|171677.2|171552.2|171731.8|171614|171652.6|171527.6|572
1687365000000|2023-06-21 16:30:00|171677.4|171552.4|171586.5|171461.5|171714.8|171596.6|171585.2|171460.2|646
1687365300000|2023-06-21 16:35:00|171584.7|171459.7|171582.8|171457.8|171597.7|171518.6|171515.3|171427.5|514
1687365600000|2023-06-21 16:40:00|171583|171458|171450.7|171325.7|171583|171494.9|171372.6|171312.7|652
1687365900000|2023-06-21 16:45:00|171450.9|171325.9|171512.7|171387.7|171549.7|171424.9|171450.2|171325.2|732
1687366200000|2023-06-21 16:50:00|171512.6|171387.6|171454.5|171329.5|171512.7|171387.7|171332.5|171242.4|767
1687366500000|2023-06-21 16:55:00|171454.7|171329.7|171372|171247|171457.6|171332.6|171363.4|171238.4|661
1687366800000|2023-06-21 17:00:00|171370.9|171245.9|171300.4|171175.4|171373.7|171248.7|171233.8|171147.6|761
1687367100000|2023-06-21 17:05:00|171299.9|171174.9|171233.9|171108.9|171371.9|171246.9|171233.9|171108.9|663
1687367400000|2023-06-21 17:10:00|171232.4|171107.4|171298.2|171173.2|171344.5|171219.5|171170.7|171054.6|715
1687367700000|2023-06-21 17:15:00|171299.5|171174.5|171258.1|171208.1|171366.5|171241.5|171244.6|171119.6|642
1687368000000|2023-06-21 17:20:00|171258|171208|171271.5|171221.5|171313.1|171223.2|171234.6|171158.2|629
1687368300000|2023-06-21 17:25:00|171271.8|171221.8|171249.6|171199.6|171272.4|171222.4|171212|171162|579
1687368600000|2023-06-21 17:30:00|171249.5|171199.5|171290.8|171240.8|171325.8|171241.3|171247.3|171163.1|562
1687368900000|2023-06-21 17:35:00|171291.1|171241.1|171285.2|171235.2|171360.5|171270.3|171278.2|171212.2|607
1687369200000|2023-06-21 17:40:00|171285|171235|171287.8|171237.8|171296.1|171246.1|171268|171218|633
1687369500000|2023-06-21 17:45:00|171287.7|171237.7|171239.7|171114.7|171288.3|171238.3|171139.6|171055.8|831
1687369800000|2023-06-21 17:50:00|171240.1|171115.1|171327.6|171202.6|171330.7|171205.7|171224.1|171099.1|727
1687370100000|2023-06-21 17:55:00|171327.7|171202.7|171288.6|171163.6|171332.9|171224.2|171207.4|171116.7|684
1687370400000|2023-06-21 18:00:00|171287.6|171162.6|171332.3|171207.3|171342.8|171217.8|171199.1|171132.3|653
1687370700000|2023-06-21 18:05:00|171333.2|171208.2|171270|171145|171333.4|171233.7|171230.2|171141.9|798
1687371000000|2023-06-21 18:10:00|171272.4|171147.4|171297.1|171172.1|171330.7|171230.6|171264.9|171146.3|785
1687371300000|2023-06-21 18:15:00|171298|171173|171210.2|171085.2|171304.7|171182.5|171168|171078.7|783
1687371600000|2023-06-21 18:20:00|171210.3|171085.3|171148.3|171023.3|171246.1|171159.3|171148.2|171023.2|692
1687371900000|2023-06-21 18:25:00|171148|171023|171152.8|171027.8|171159.4|171064.6|171108.5|171003|735
1687372200000|2023-06-21 18:30:00|171152.2|171027.2|171235.3|171110.3|171236.5|171119|171137.7|171020.7|630
1687372500000|2023-06-21 18:35:00|171235.2|171110.2|171180.4|171055.4|171238.3|171139.1|171154.1|171047.6|739
1687372800000|2023-06-21 18:40:00|171181.1|171056.1|171183.7|171058.7|171201.7|171076.7|171111.3|171024.6|468
1687373100000|2023-06-21 18:45:00|171183.8|171058.8|171235.4|171185.4|171249.6|171193.4|171172.4|171047.4|486
1687373400000|2023-06-21 18:50:00|171234|171184|171183.5|171058.5|171239|171187.3|171131|171006|609
1687373700000|2023-06-21 18:55:00|171182.9|171057.9|171123.7|170998.7|171219.8|171094.8|171123|170998|815
1687374000000|2023-06-21 19:00:00|171123.5|170998.5|171146.7|171021.7|171222.4|171097.4|171122.6|170997.6|700
1687374300000|2023-06-21 19:05:00|171146.8|171021.8|171214.6|171089.6|171216.3|171091.3|171146.8|171021.8|444
1687374600000|2023-06-21 19:10:00|171214.5|171089.5|171221.5|171096.5|171242.9|171117.9|171152.1|171027.1|605
1687374900000|2023-06-21 19:15:00|171221.7|171096.7|171251.8|171126.8|171260.9|171135.9|171215.5|171090.5|604
1687375200000|2023-06-21 19:20:00|171251.9|171126.9|171283.4|171158.4|171283.4|171158.4|171251.4|171126.4|474
1687375500000|2023-06-21 19:25:00|171283|171158|171323.2|171198.2|171337.5|171241.8|171280.7|171155.7|500
1687375800000|2023-06-21 19:30:00|171320.1|171195.1|171331.1|171206.1|171357.8|171232.8|171317.4|171192.4|582
1687376100000|2023-06-21 19:35:00|171331|171206|171400.7|171275.7|171407.8|171282.8|171321.1|171196.1|679
1687376400000|2023-06-21 19:40:00|171400.1|171275.1|171371.1|171246.1|171449.1|171324.1|171370.7|171245.7|590
1687376700000|2023-06-21 19:45:00|171371.3|171246.3|171360|171235|171392.2|171308.9|171316.1|171207.4|589
1687377000000|2023-06-21 19:50:00|171353.8|171228.8|171318.2|171193.2|171358.9|171233.9|171316.9|171191.9|489
1687377300000|2023-06-21 19:55:00|171318.8|171193.8|171333.1|171208.1|171336|171271.1|171262.6|171170.1|419
1687377600000|2023-06-21 20:00:00|171334.5|171209.5|171377.7|171252.7|171383.5|171258.5|171295.9|171170.9|647
1687377900000|2023-06-21 20:05:00|171378|171253|171357.2|171232.2|171392.3|171267.3|171355.7|171230.7|549
1687378200000|2023-06-21 20:10:00|171357.3|171232.3|171362|171237|171364.4|171239.4|171344.2|171219.2|415
1687378500000|2023-06-21 20:15:00|171361.9|171236.9|171386|171261|171390.6|171265.6|171360.8|171235.8|405
1687378800000|2023-06-21 20:20:00|171385.9|171260.9|171413|171288|171417.8|171292.8|171381.8|171256.8|385
1687379100000|2023-06-21 20:25:00|171412.9|171287.9|171353|171228|171420.6|171295.6|171345.6|171220.6|225
1687379400000|2023-06-21 20:30:00|171352.9|171227.9|171319.4|171194.4|171368.2|171243.2|171302.9|171177.9|419
1687379700000|2023-06-21 20:35:00|171319.1|171194.1|171302.6|171177.6|171320.8|171195.8|171295.2|171170.2|403
1687380000000|2023-06-21 20:40:00|171301.9|171176.9|171290.3|171165.3|171320.3|171195.3|171263.3|171138.3|242
1687380300000|2023-06-21 20:45:00|171288.8|171163.8|171259.5|171134.5|171302.3|171177.3|171243.9|171118.9|329
1687380600000|2023-06-21 20:50:00|171258.8|171133.8|171244.9|171119.9|171263.7|171138.7|171244.3|171119.3|197
1687380900000|2023-06-21 20:55:00|171249|171124|171280|171118.2|171283.1|171149.4|171228.5|171103.5|361
1687381200000|2023-06-21 21:00:00|171303.2|171052|171297.7|170987.7|171326.9|171052|171290.9|170980.9|42
1687381500000|2023-06-21 21:05:00|171297.1|170987.1|171402|171092|171402|171092|171296.2|170986.2|65
1687381800000|2023-06-21 21:10:00|171406|171096|171413|171103|171416.1|171106.1|171395.9|171085.9|77
1687382100000|2023-06-21 21:15:00|171412.9|171102.9|171345.1|171110.4|171426.1|171133.4|171345.1|171088.3|295
1687382400000|2023-06-21 21:20:00|171344.9|171133.6|171399.9|171098.6|171410.2|171133.8|171318|171087.1|111
1687382700000|2023-06-21 21:25:00|171399.6|171098.7|171396|171093.7|171408.6|171104.2|171395.9|171087.1|83
1687383000000|2023-06-21 21:30:00|171400.1|171093.9|171424.2|171171.4|171430.8|171180.9|171394.4|171092.9|155
1687383300000|2023-06-21 21:35:00|171424.5|171171.5|171415.5|171195.8|171434.9|171197.5|171415.2|171158.6|93
1687383600000|2023-06-21 21:40:00|171415.4|171196|171416.9|171192.3|171425.8|171197|171412.8|171191.1|200
1687383900000|2023-06-21 21:45:00|171429|171192.2|171430.3|171146.9|171447.6|171194.9|171403.3|171128.9|413
1687384200000|2023-06-21 21:50:00|171439.2|171145.1|171410.8|171100.8|171447|171148.7|171407.5|171097.5|294
1687384500000|2023-06-21 21:55:00|171410.7|171100.7|171383.1|171125|171429.6|171147.6|171380.3|171090.3|199
1687384800000|2023-06-21 22:00:00|171382.5|171124.2|171361.4|171236.4|171417.1|171239.4|171351|171124.2|364
1687385100000|2023-06-21 22:05:00|171362.6|171233.5|171364.2|171239.2|171415.5|171290.5|171361.5|171223.4|176
1687385400000|2023-06-21 22:10:00|171362|171237|171359.2|171234.2|171372.2|171247.2|171354.1|171226.3|120
1687385700000|2023-06-21 22:15:00|171358.2|171233.2|171419.5|171294.5|171429.4|171304.4|171358.2|171233.2|213
1687386000000|2023-06-21 22:20:00|171419.4|171294.4|171417|171292|171423.7|171298.7|171402.9|171277.9|189
1687386300000|2023-06-21 22:25:00|171416.9|171291.9|171396.5|171271.5|171419.2|171294.2|171387.6|171262.6|201
1687386600000|2023-06-21 22:30:00|171396.4|171271.4|171422|171297|171423|171297.5|171392|171267|106
1687386900000|2023-06-21 22:35:00|171421.9|171296.9|171395.7|171270.7|171423.8|171298.8|171389.6|171264.6|145
1687387200000|2023-06-21 22:40:00|171395.6|171270.6|171420.5|171295.5|171431.2|171306.2|171395.6|171270.6|91
1687387500000|2023-06-21 22:45:00|171421.5|171294|171422.2|171297.2|171425.2|171300.2|171415.2|171290.2|93
1687387800000|2023-06-21 22:50:00|171422.3|171297.3|171417.5|171292.5|171425.5|171299.6|171417.5|171292.5|53
1687388100000|2023-06-21 22:55:00|171425.5|171295.7|171433.1|171308.1|171433.1|171308.1|171398.7|171273.7|177
1687388400000|2023-06-21 23:00:00|171433.5|171308.5|171424.9|171299.9|171433.8|171308.8|171408.2|171283.2|144
1687388700000|2023-06-21 23:05:00|171426.9|171301.9|171395.6|171270.6|171426.9|171301.9|171391.9|171266.9|138
1687389000000|2023-06-21 23:10:00|171395.8|171270.8|171394.3|171269.3|171396.1|171271.1|171393.2|171268.2|110
1687389300000|2023-06-21 23:15:00|171394|171269|171393.7|171268.7|171394.6|171269.6|171393.3|171268.3|83
1687389600000|2023-06-21 23:20:00|171393.6|171268.6|171356.9|171231.9|171393.7|171268.7|171351.8|171226.8|84
1687389900000|2023-06-21 23:25:00|171356.1|171231.1|171397|171272|171397.7|171272.7|171356.1|171231.1|96
1687390200000|2023-06-21 23:30:00|171396.9|171271.9|171370.1|171245.1|171413.6|171288.6|171363.9|171238.9|166
1687390500000|2023-06-21 23:35:00|171370|171245|171375.5|171250.5|171381.4|171256.4|171369.5|171244.5|104
1687390800000|2023-06-21 23:40:00|171375.9|171250.9|171367.4|171242.4|171376.7|171251.7|171364.5|171239.5|70
1687391100000|2023-06-21 23:45:00|171367.1|171242.1|171377.6|171252.6|171384.9|171259.9|171365|171240|101
1687391400000|2023-06-21 23:50:00|171378.5|171253.5|171383|171258|171386.5|171261.5|171368.7|171243.7|81
1687391700000|2023-06-21 23:55:00|171382.5|171257.5|171382.7|171257.7|171393.9|171268.9|171377.2|171252.2|81
1687392000000|2023-06-22 00:00:00|171382.8|171257.8|171364.1|171239.1|171387.1|171262.1|171364|171239|160
1687392300000|2023-06-22 00:05:00|171363.6|171238.6|171426|171301|171436.8|171311.8|171357.1|171232.1|208
1687392600000|2023-06-22 00:10:00|171426.6|171301.6|171415.5|171290.5|171439.6|171314.6|171415.5|171290.5|144
1687392900000|2023-06-22 00:15:00|171415.4|171290.4|171408.2|171283.2|171415.4|171290.4|171402.6|171277.6|99
1687393200000|2023-06-22 00:20:00|171408.3|171283.3|171409.1|171284.1|171417.9|171292.9|171407.6|171282.6|110
1687393500000|2023-06-22 00:25:00|171409|171284|171410.2|171285.2|171416.2|171291.2|171405.4|171280.4|111
1687393800000|2023-06-22 00:30:00|171410.1|171285.1|171411.3|171286.3|171414.9|171289.9|171407.9|171282.9|142
1687394100000|2023-06-22 00:35:00|171411.2|171286.2|171410.9|171285.9|171412.3|171287.3|171405.7|171280.7|118
1687394400000|2023-06-22 00:40:00|171411.3|171286.3|171410.9|171285.9|171416.6|171291.6|171410|171285|79
1687394700000|2023-06-22 00:45:00|171411|171286|171409.6|171284.6|171414.8|171289.8|171406.1|171281.1|68
1687395000000|2023-06-22 00:50:00|171409.4|171284.4|171408.9|171283.9|171413|171288|171407.6|171282.6|151
1687395300000|2023-06-22 00:55:00|171408.8|171283.8|171409.8|171284.8|171409.8|171284.8|171382.3|171257.3|139
1687395600000|2023-06-22 01:00:00|171410.3|171285.3|171412.5|171287.5|171420.2|171295.2|171409.9|171284.9|125
1687395900000|2023-06-22 01:05:00|171412.4|171287.4|171386.3|171261.3|171412.6|171287.6|171383.7|171258.7|142
1687396200000|2023-06-22 01:10:00|171386.4|171261.4|171385.8|171260.8|171390.1|171265.1|171385.8|171260.8|76
1687396500000|2023-06-22 01:15:00|171386|171261|171365.2|171240.2|171387.4|171262.4|171365.1|171240.1|109
1687396800000|2023-06-22 01:20:00|171365.4|171240.4|171385.8|171260.8|171386.1|171261.1|171357.3|171232.3|149
1687397100000|2023-06-22 01:25:00|171385.6|171260.6|171413.2|171288.2|171417.7|171292.7|171384.6|171259.6|157
1687397400000|2023-06-22 01:30:00|171413.3|171288.3|171399.3|171274.3|171416.8|171291.8|171388.4|171263.4|319
1687397700000|2023-06-22 01:35:00|171399.4|171274.4|171349|171224|171403.5|171278.5|171346.6|171221.6|294
1687398000000|2023-06-22 01:40:00|171348|171223|171345.6|171220.6|171350.1|171225.1|171341.4|171216.4|263
1687398300000|2023-06-22 01:45:00|171345.7|171220.7|171356.5|171231.5|171366.6|171241.6|171344.8|171219.8|132
1687398600000|2023-06-22 01:50:00|171356.6|171231.6|171352.1|171227.1|171356.8|171231.8|171349.1|171224.1|97
1687398900000|2023-06-22 01:55:00|171352|171227|171354.6|171229.6|171370.9|171245.9|171352|171227|110
1687399200000|2023-06-22 02:00:00|171354.5|171229.5|171356.3|171231.3|171357.6|171232.6|171352.1|171227.1|86
1687399500000|2023-06-22 02:05:00|171355.9|171230.9|171377|171252|171379.8|171254.8|171353.4|171228.4|113
1687399800000|2023-06-22 02:10:00|171376.9|171251.9|171435.4|171310.4|171459.6|171334.6|171376.7|171251.7|770
1687400100000|2023-06-22 02:15:00|171433.8|171308.8|171439.5|171314.5|171460.8|171335.8|171427.1|171302.1|519
1687400400000|2023-06-22 02:20:00|171439.3|171314.3|171419.7|171294.7|171439.5|171314.5|171412.2|171287.2|366
1687400700000|2023-06-22 02:25:00|171419.8|171294.8|171414.4|171289.4|171420.3|171295.3|171414.2|171289.2|163
1687401000000|2023-06-22 02:30:00|171414.6|171289.6|171418.4|171293.4|171421.7|171296.7|171414.1|171289.1|170
1687401300000|2023-06-22 02:35:00|171418.7|171293.7|171421.6|171296.6|171422.4|171297.4|171415.4|171290.4|205
1687401600000|2023-06-22 02:40:00|171421.7|171296.7|171414.4|171289.4|171424.6|171299.6|171413|171288|145
1687401900000|2023-06-22 02:45:00|171416.8|171291.8|171418.1|171293.1|171420.5|171295.5|171413.3|171288.3|179
1687402200000|2023-06-22 02:50:00|171418.2|171293.2|171423.1|171298.1|171424.2|171299.2|171412.6|171287.6|211
1687402500000|2023-06-22 02:55:00|171423.3|171298.3|171415.9|171290.9|171426.4|171301.4|171415.9|171290.9|159
1687402800000|2023-06-22 03:00:00|171415.8|171290.8|171418.6|171293.6|171420|171295|171412.7|171287.7|175
1687403100000|2023-06-22 03:05:00|171418.4|171293.4|171417.1|171292.1|171425.7|171300.7|171406.8|171281.8|301
1687403400000|2023-06-22 03:10:00|171417|171292|171391.6|171266.6|171417.1|171292.1|171389.9|171264.9|337
1687403700000|2023-06-22 03:15:00|171391.8|171266.8|171390.6|171265.6|171421.2|171296.2|171390.5|171265.5|444
1687404000000|2023-06-22 03:20:00|171393.8|171268.8|171423.4|171298.4|171424.1|171299.1|171386.5|171261.5|555
1687404300000|2023-06-22 03:25:00|171423.2|171298.2|171424.6|171299.6|171430.1|171305.1|171414.3|171289.3|355
1687404600000|2023-06-22 03:30:00|171424.7|171299.7|171416.4|171291.4|171425.1|171300.1|171401.7|171276.7|349
1687404900000|2023-06-22 03:35:00|171415|171290|171398.1|171273.1|171424.1|171299.1|171389.7|171264.7|331
1687405200000|2023-06-22 03:40:00|171399.2|171274.2|171421.7|171296.7|171426.9|171301.9|171397.8|171272.8|400
1687405500000|2023-06-22 03:45:00|171421.6|171296.6|171414.4|171289.4|171425.6|171300.6|171411.8|171286.8|299
1687405800000|2023-06-22 03:50:00|171414.3|171289.3|171415.8|171290.8|171424.5|171299.5|171398|171273|421
1687406100000|2023-06-22 03:55:00|171415.7|171290.7|171420.7|171295.7|171426.1|171301.1|171403.1|171278.1|435
1687406400000|2023-06-22 04:00:00|171420.8|171295.8|171400|171275|171427.2|171302.2|171396.9|171271.9|397
1687406700000|2023-06-22 04:05:00|171401.4|171276.4|171420.6|171295.6|171421.1|171296.1|171395.6|171270.6|667
1687407000000|2023-06-22 04:10:00|171420.9|171295.9|171423.1|171298.1|171431.1|171306.1|171408.9|171283.9|477
1687407300000|2023-06-22 04:15:00|171423|171298|171449.3|171324.3|171458.3|171333.3|171421.6|171296.6|225
1687407600000|2023-06-22 04:20:00|171449.2|171324.2|171460.3|171335.3|171460.4|171335.4|171438.5|171313.5|282
1687407900000|2023-06-22 04:25:00|171460.4|171335.4|171480.7|171355.7|171480.8|171355.8|171457.7|171332.7|226
1687408200000|2023-06-22 04:30:00|171481.8|171356.8|171514.1|171389.1|171516.4|171391.4|171481.8|171356.8|299
1687408500000|2023-06-22 04:35:00|171514|171389|171496.1|171371.1|171514.5|171389.5|171496|171371|188
1687408800000|2023-06-22 04:40:00|171496.2|171371.2|171474.8|171349.8|171496.4|171371.4|171474.8|171349.8|153
1687409100000|2023-06-22 04:45:00|171474.9|171349.9|171516.6|171391.6|171517.1|171392.1|171472.8|171347.8|172
1687409400000|2023-06-22 04:50:00|171516.3|171391.3|171511.4|171386.4|171540.7|171415.7|171505.5|171380.5|201
1687409700000|2023-06-22 04:55:00|171511.5|171386.5|171515.8|171390.8|171544|171419|171511.5|171386.5|346
1687410000000|2023-06-22 05:00:00|171516.6|171391.6|171533.2|171408.2|171539.4|171414.4|171508.8|171383.8|481
1687410300000|2023-06-22 05:05:00|171533.6|171408.6|171518|171393|171534.6|171409.6|171487.6|171362.6|601
1687410600000|2023-06-22 05:10:00|171516.3|171391.3|171508|171383|171518.1|171393.1|171508|171383|275
1687410900000|2023-06-22 05:15:00|171508.1|171383.1|171492.8|171367.8|171510.4|171385.4|171481.7|171356.7|229
1687411200000|2023-06-22 05:20:00|171492.9|171367.9|171481.6|171356.6|171493.6|171368.6|171479.1|171354.1|544
1687411500000|2023-06-22 05:25:00|171482.1|171357.1|171477.3|171352.3|171485.8|171360.8|171474.6|171349.6|453
1687411800000|2023-06-22 05:30:00|171477.4|171352.4|171502.8|171377.8|171502.8|171377.8|171477.2|171352.2|341
1687412100000|2023-06-22 05:35:00|171500.9|171375.9|171475.7|171350.7|171513.4|171388.4|171454.7|171329.7|697
1687412400000|2023-06-22 05:40:00|171476|171351|171512.8|171387.8|171521.9|171396.9|171469|171344|596
1687412700000|2023-06-22 05:45:00|171514.3|171389.3|171474.6|171349.6|171514.7|171389.7|171471|171346|609
1687413000000|2023-06-22 05:50:00|171474.5|171349.5|171459.5|171334.5|171482.2|171357.2|171457.9|171332.9|567
1687413300000|2023-06-22 05:55:00|171459.7|171334.7|171518.8|171393.8|171525.3|171400.3|171459.7|171334.7|615
1687413600000|2023-06-22 06:00:00|171518|171393|171455.4|171330.4|171537.1|171412.1|171381.2|171256.2|722
1687413900000|2023-06-22 06:05:00|171455.3|171330.3|171481.3|171356.3|171556.8|171431.8|171374.4|171249.4|642
1687414200000|2023-06-22 06:10:00|171481.4|171356.4|171523.1|171398.1|171543|171418|171461.5|171336.5|617
1687414500000|2023-06-22 06:15:00|171519.9|171394.9|171541.5|171416.5|171610.1|171485.1|171404.5|171279.5|602
1687414800000|2023-06-22 06:20:00|171542.4|171417.4|171570.4|171445.4|171610.7|171485.7|171504|171379|525
1687415100000|2023-06-22 06:25:00|171570.2|171445.2|171518.5|171393.5|171573.7|171448.7|171517.5|171392.5|511
1687415400000|2023-06-22 06:30:00|171518.4|171393.4|171468.7|171343.7|171577.6|171452.6|171462.8|171337.8|556
1687415700000|2023-06-22 06:35:00|171468.5|171343.5|171543.7|171418.7|171573|171448|171468.5|171343.5|539
1687416000000|2023-06-22 06:40:00|171543.6|171418.6|171512.2|171387.2|171544.5|171419.5|171484|171359|499
1687416300000|2023-06-22 06:45:00|171511|171386|171539|171414|171548.3|171423.3|171509.2|171384.2|653
1687416600000|2023-06-22 06:50:00|171542.6|171417.6|171491.7|171366.7|171556.8|171431.8|171474.9|171349.9|785
1687416900000|2023-06-22 06:55:00|171491.4|171366.4|171550.5|171425.5|171562.9|171437.9|171482.5|171357.5|551
1687417200000|2023-06-22 07:00:00|171547.7|171422.7|171581|171456|171658.7|171533.7|171526.1|171401.1|741
1687417500000|2023-06-22 07:05:00|171580.9|171455.9|171553.3|171428.3|171624.5|171499.5|171493.4|171368.4|727
1687417800000|2023-06-22 07:10:00|171544|171419|171580|171455|171588.5|171463.5|171490.5|171365.5|711
1687418100000|2023-06-22 07:15:00|171579.9|171454.9|171531.8|171406.8|171586.8|171461.8|171467.1|171342.1|751
1687418400000|2023-06-22 07:20:00|171531.7|171406.7|171556|171431|171624.8|171499.8|171501.6|171376.6|680
1687418700000|2023-06-22 07:25:00|171556.2|171431.2|171632.4|171507.4|171642.6|171517.6|171553.7|171428.7|664
1687419000000|2023-06-22 07:30:00|171632.1|171507.1|171604.3|171479.3|171632.2|171507.2|171559.6|171434.6|711
1687419300000|2023-06-22 07:35:00|171604.2|171479.2|171518.3|171393.3|171637.1|171512.1|171508|171383|737
1687419600000|2023-06-22 07:40:00|171518.4|171393.4|171434.5|171309.5|171531.7|171406.7|171377.7|171252.7|744
1687419900000|2023-06-22 07:45:00|171434.8|171309.8|171487.9|171362.9|171516.5|171391.5|171434.6|171309.6|641
1687420200000|2023-06-22 07:50:00|171487.8|171362.8|171494.8|171369.8|171495.2|171370.2|171460.6|171335.6|700
1687420500000|2023-06-22 07:55:00|171494.6|171369.6|171545.9|171420.9|171564.4|171439.4|171493.6|171368.6|589
1687420800000|2023-06-22 08:00:00|171541.3|171416.3|171465.7|171340.7|171559.5|171434.5|171421.3|171296.3|659
1687421100000|2023-06-22 08:05:00|171465.8|171340.8|171391.3|171266.3|171481.2|171356.2|171380.6|171255.6|697
1687421400000|2023-06-22 08:10:00|171391.2|171266.2|171407.3|171282.3|171445|171320|171366.7|171241.7|575
1687421700000|2023-06-22 08:15:00|171407.2|171282.2|171373.9|171248.9|171462.2|171337.2|171371.9|171246.9|518
1687422000000|2023-06-22 08:20:00|171373.8|171248.8|171438|171313|171465.6|171340.6|171362.3|171237.3|648
1687422300000|2023-06-22 08:25:00|171437.9|171312.9|171456.6|171331.6|171510.3|171385.3|171427|171302|512
1687422600000|2023-06-22 08:30:00|171453.8|171328.8|171396.8|171271.8|171453.8|171328.8|171396.4|171271.4|565
1687422900000|2023-06-22 08:35:00|171396.7|171271.7|171335.8|171210.8|171396.8|171271.8|171332.4|171207.4|513
1687423200000|2023-06-22 08:40:00|171335.9|171210.9|171354|171229|171354.4|171229.4|171304.1|171179.1|622
1687423500000|2023-06-22 08:45:00|171353.8|171228.8|171297.6|171172.6|171353.8|171228.8|171278.1|171153.1|612
1687423800000|2023-06-22 08:50:00|171297.5|171172.5|171300.5|171175.5|171307.9|171182.9|171272.1|171147.1|464
1687424100000|2023-06-22 08:55:00|171299.2|171174.2|171279.4|171154.4|171309.5|171184.5|171278.7|171153.7|627
1687424400000|2023-06-22 09:00:00|171278.2|171153.2|171222.5|171097.5|171303.8|171178.8|171221.3|171096.3|638
1687424700000|2023-06-22 09:05:00|171221.5|171096.5|171241.9|171116.9|171277.5|171152.5|171185.6|171060.6|517
1687425000000|2023-06-22 09:10:00|171242|171117|171284.7|171159.7|171288.9|171163.9|171235|171110|449
1687425300000|2023-06-22 09:15:00|171284.9|171159.9|171300.6|171175.6|171304.8|171179.8|171283|171158|577
1687425600000|2023-06-22 09:20:00|171303.7|171178.7|171264.4|171139.4|171361.7|171236.7|171262.6|171137.6|680
1687425900000|2023-06-22 09:25:00|171264.3|171139.3|171265.7|171140.7|171267.6|171142.6|171257.2|171132.2|751
1687426200000|2023-06-22 09:30:00|171265.8|171140.8|171228.3|171103.3|171265.8|171140.8|171226.4|171101.4|701
1687426500000|2023-06-22 09:35:00|171228.8|171103.8|171357.3|171232.3|171360|171235|171228.3|171103.3|633
1687426800000|2023-06-22 09:40:00|171356.8|171231.8|171359.6|171234.6|171361.7|171236.7|171352.5|171227.5|506
1687427100000|2023-06-22 09:45:00|171359.4|171234.4|171320.1|171195.1|171362.3|171237.3|171318.5|171193.5|692
1687427400000|2023-06-22 09:50:00|171319.9|171194.9|171355.2|171230.2|171364.6|171239.6|171297.7|171172.7|637
1687427700000|2023-06-22 09:55:00|171355.3|171230.3|171322|171197|171382.3|171257.3|171314.8|171189.8|597
1687428000000|2023-06-22 10:00:00|171322.7|171197.7|171277.4|171152.4|171340.9|171215.9|171249.1|171124.1|545
1687428300000|2023-06-22 10:05:00|171278.3|171153.3|171253.9|171128.9|171280|171155|171250|171125|523
1687428600000|2023-06-22 10:10:00|171253.8|171128.8|171266.2|171141.2|171277.6|171152.6|171245.8|171120.8|488
1687428900000|2023-06-22 10:15:00|171266.3|171141.3|171260.5|171135.5|171278.7|171153.7|171253.1|171128.1|620
1687429200000|2023-06-22 10:20:00|171260.3|171135.3|171271.4|171146.4|171279.2|171154.2|171249.7|171124.7|634
1687429500000|2023-06-22 10:25:00|171271.7|171146.7|171295.9|171170.9|171315|171190|171264.6|171139.6|572
1687429800000|2023-06-22 10:30:00|171295.7|171170.7|171332.2|171207.2|171339.1|171214.1|171295.7|171170.7|355
1687430100000|2023-06-22 10:35:00|171332.4|171207.4|171326.2|171201.2|171335.4|171210.4|171310.3|171185.3|616
1687430400000|2023-06-22 10:40:00|171326.1|171201.1|171332.8|171207.8|171333.9|171208.9|171319|171194|384
1687430700000|2023-06-22 10:45:00|171332.4|171207.4|171344.5|171219.5|171388.1|171263.1|171331.2|171206.2|461
1687431000000|2023-06-22 10:50:00|171344.6|171219.6|171337.5|171212.5|171345.2|171220.2|171267.2|171142.2|416
1687431300000|2023-06-22 10:55:00|171337.6|171212.6|171330.9|171205.9|171339.5|171214.5|171323.3|171198.3|407
1687431600000|2023-06-22 11:00:00|171330.5|171205.5|171456.8|171331.8|171481.5|171356.5|171303.5|171178.5|658
1687431900000|2023-06-22 11:05:00|171457.1|171332.1|171444.2|171319.2|171486.8|171361.8|171386.3|171261.3|718
1687432200000|2023-06-22 11:10:00|171445.1|171320.1|171465.9|171340.9|171534.4|171409.4|171429.4|171304.4|719
1687432500000|2023-06-22 11:15:00|171465.8|171340.8|171339.5|171214.5|171473.7|171348.7|171339.5|171214.5|581
1687432800000|2023-06-22 11:20:00|171348.4|171223.4|171436.7|171311.7|171439.2|171314.2|171300.4|171175.4|622
1687433100000|2023-06-22 11:25:00|171436.8|171311.8|171468.9|171343.9|171516.6|171391.6|171434.1|171309.1|592
1687433400000|2023-06-22 11:30:00|171472.6|171347.6|171436.1|171311.1|171587.3|171462.3|171380.5|171255.5|718
1687433700000|2023-06-22 11:35:00|171436.3|171311.3|171391.9|171266.9|171463.8|171338.8|171276.5|171151.5|790
1687434000000|2023-06-22 11:40:00|171392.4|171267.4|171489.1|171364.1|171501.6|171376.6|171374.9|171249.9|642
1687434300000|2023-06-22 11:45:00|171488.4|171363.4|171431.3|171306.3|171502.6|171377.6|171415.6|171290.6|659
1687434600000|2023-06-22 11:50:00|171431.8|171306.8|171418.2|171293.2|171532.6|171407.6|171409.8|171284.8|614
1687434900000|2023-06-22 11:55:00|171417.5|171292.5|171474|171349|171498.6|171373.6|171417.2|171292.2|480
1687435200000|2023-06-22 12:00:00|171473.4|171348.4|171525.3|171400.3|171569.1|171444.1|171471.7|171346.7|624
1687435500000|2023-06-22 12:05:00|171526.2|171401.2|171593.1|171468.1|171608.4|171483.4|171509.2|171384.2|589
1687435800000|2023-06-22 12:10:00|171593.3|171468.3|171614|171489|171632.4|171507.4|171514.8|171389.8|623
1687436100000|2023-06-22 12:15:00|171613.6|171488.6|171745.3|171620.3|171747.8|171622.8|171612.9|171487.9|600
1687436400000|2023-06-22 12:20:00|171749.2|171624.2|171766.1|171641.1|171866.8|171741.8|171736.5|171611.5|676
1687436700000|2023-06-22 12:25:00|171765.8|171640.8|171733.8|171608.8|171766.4|171660.8|171678.1|171553.1|660
1687437000000|2023-06-22 12:30:00|171732.9|171604.4|171613.1|171488.1|171735.4|171610.4|171583.6|171458.6|844
1687437300000|2023-06-22 12:35:00|171613.3|171488.3|171823.6|171698.6|171827.2|171702.2|171613.3|171488.3|751
1687437600000|2023-06-22 12:40:00|171819.3|171694.3|171963.9|171838.9|171969.8|171844.8|171785.2|171660.2|832
1687437900000|2023-06-22 12:45:00|171965.2|171840.2|171888.9|171763.9|171966.2|171841.2|171844.4|171719.4|848
1687438200000|2023-06-22 12:50:00|171889.4|171764.4|171857|171732|171911.9|171786.9|171807.5|171682.5|858
1687438500000|2023-06-22 12:55:00|171857.8|171732.8|171811.8|171761.8|171895.6|171770.6|171809.4|171699.8|856
1687438800000|2023-06-22 13:00:00|171811.2|171761.2|171921.3|171796.3|171972.4|171847.4|171809.1|171716.5|812
1687439100000|2023-06-22 13:05:00|171920.8|171795.8|172057.8|171932.8|172082.2|171957.2|171916|171791|800
1687439400000|2023-06-22 13:10:00|172057.9|171932.9|172070|171945|172152.2|172027.2|171927|171802|777
1687439700000|2023-06-22 13:15:00|172068.6|171943.6|171779.6|171654.6|172082.3|171957.3|171770.5|171645.5|813
1687440000000|2023-06-22 13:20:00|171779.2|171654.2|171768.8|171643.8|171814.8|171689.8|171694.1|171569.1|669
1687440300000|2023-06-22 13:25:00|171768.3|171643.3|171701|171576|171797.7|171672.7|171660.5|171554.3|704
1687440600000|2023-06-22 13:30:00|171700.7|171575.7|171676.4|171551.4|171806|171706|171619.3|171507.9|790
1687440900000|2023-06-22 13:35:00|171676.5|171551.5|171571.9|171446.9|171677.4|171557.7|171453.9|171347.2|803
1687441200000|2023-06-22 13:40:00|171572.8|171447.8|171539.9|171414.9|171581.1|171456.1|171502.5|171377.5|767
1687441500000|2023-06-22 13:45:00|171539.8|171414.8|171523.3|171398.3|171569|171444|171453.2|171328.2|681
1687441800000|2023-06-22 13:50:00|171522.2|171397.2|171501.8|171376.8|171523.6|171398.6|171366|171247.1|723
1687442100000|2023-06-22 13:55:00|171509.9|171384.9|171483.9|171358.9|171529.6|171404.6|171434.3|171309.3|602
1687442400000|2023-06-22 14:00:00|171483.8|171358.8|171553.4|171503.4|171613.2|171505.2|171482.6|171357.6|673
1687442700000|2023-06-22 14:05:00|171553.6|171503.6|171681.1|171556.1|171690.4|171565.4|171492.1|171400.5|852
1687443000000|2023-06-22 14:10:00|171680.8|171555.8|171597.4|171472.4|171759.1|171638.1|171565.9|171440.9|775
1687443300000|2023-06-22 14:15:00|171597.9|171472.9|171498.4|171373.4|171606.5|171491.9|171478|171353|784
1687443600000|2023-06-22 14:20:00|171498.5|171373.5|171478.5|171353.5|171600.2|171475.2|171474.1|171349.1|737
1687443900000|2023-06-22 14:25:00|171477.8|171352.8|171564.4|171439.4|171565.7|171440.7|171376.8|171286.1|772
1687444200000|2023-06-22 14:30:00|171564.7|171439.7|171741.8|171616.8|171743.9|171618.9|171542.3|171417.3|719
1687444500000|2023-06-22 14:35:00|171742.1|171617.1|171669.9|171544.9|171744.3|171619.3|171663.6|171538.6|673
1687444800000|2023-06-22 14:40:00|171669.8|171544.8|171690.7|171565.7|171721.5|171596.5|171661.6|171536.6|731
1687445100000|2023-06-22 14:45:00|171690.8|171565.8|171781.1|171656.1|171790.4|171665.4|171676.6|171551.6|747
1687445400000|2023-06-22 14:50:00|171784.1|171659.1|171809.1|171684.1|171853.6|171728.6|171727.4|171602.4|829
1687445700000|2023-06-22 14:55:00|171809.2|171684.2|171956.8|171831.8|171979|171854|171763.8|171638.8|852
1687446000000|2023-06-22 15:00:00|171956.3|171831.3|171836.9|171711.9|172052.3|171930|171836.6|171711.6|842
1687446300000|2023-06-22 15:05:00|171836.8|171711.8|171719.6|171594.6|171837.2|171712.2|171719.3|171594.3|645
1687446600000|2023-06-22 15:10:00|171719.7|171594.7|171712.1|171587.1|171780.8|171655.8|171675.8|171550.8|749
1687446900000|2023-06-22 15:15:00|171712.7|171587.7|171702.1|171577.1|171714.1|171589.1|171685.1|171560.1|685
1687447200000|2023-06-22 15:20:00|171702.2|171577.2|171788.7|171663.7|171806.3|171681.3|171701.3|171576.3|716
1687447500000|2023-06-22 15:25:00|171790.5|171665.5|171741.7|171616.7|171792.1|171667.1|171732.2|171607.2|668
1687447800000|2023-06-22 15:30:00|171741.6|171616.6|171717.4|171592.4|171745.3|171620.3|171712.3|171587.3|667
1687448100000|2023-06-22 15:35:00|171716.9|171591.9|171602.7|171477.7|171729.7|171604.7|171575.6|171450.6|782
1687448400000|2023-06-22 15:40:00|171602.9|171477.9|171585.8|171460.8|171652.1|171527.1|171585.8|171460.8|722
1687448700000|2023-06-22 15:45:00|171586.7|171461.7|171596.9|171471.9|171603.7|171537.4|171500.8|171403|677
1687449000000|2023-06-22 15:50:00|171596.7|171471.7|171606.8|171481.8|171612.5|171487.5|171569.6|171444.6|512
1687449300000|2023-06-22 15:55:00|171606.5|171481.5|171587.4|171462.4|171629.6|171524.3|171553.1|171438.7|663
1687449600000|2023-06-22 16:00:00|171587.9|171462.9|171623.7|171498.7|171666.8|171616.8|171567.4|171452.1|765
1687449900000|2023-06-22 16:05:00|171623.9|171498.9|171643.2|171518.2|171687.7|171593.9|171584.1|171459.1|668
1687450200000|2023-06-22 16:10:00|171643.3|171518.3|171677.5|171552.5|171681.3|171556.3|171569.7|171450|584
1687450500000|2023-06-22 16:15:00|171676.6|171551.6|171702.2|171577.2|171716.4|171591.4|171626.9|171501.9|652
1687450800000|2023-06-22 16:20:00|171701.9|171576.9|171728.5|171603.5|171741.9|171654.1|171691.5|171573.5|573
1687451100000|2023-06-22 16:25:00|171728.3|171603.3|171718.7|171593.7|171729.5|171641.2|171644.2|171519.2|569
1687451400000|2023-06-22 16:30:00|171718.6|171593.6|171726.1|171601.1|171741.5|171616.5|171718.2|171593.2|495
1687451700000|2023-06-22 16:35:00|171726.2|171601.2|171756.6|171631.6|171765.4|171640.4|171673.3|171548.3|529
1687452000000|2023-06-22 16:40:00|171756.5|171631.5|171705.3|171580.3|171763.7|171638.7|171704.5|171579.5|515
1687452300000|2023-06-22 16:45:00|171706.1|171581.1|171695.8|171570.8|171711.8|171611.8|171657.1|171532.1|682
1687452600000|2023-06-22 16:50:00|171695.5|171570.5|171753.5|171628.5|171760.7|171645.6|171695.2|171570.4|612
1687452900000|2023-06-22 16:55:00|171753.4|171628.4|171754.3|171629.3|171771.4|171646.4|171750.9|171625.9|483
1687453200000|2023-06-22 17:00:00|171754.2|171629.2|171842.6|171717.6|171889.6|171816.9|171751.4|171626.4|659
1687453500000|2023-06-22 17:05:00|171843.9|171718.9|171865.3|171740.3|171890.5|171765.5|171776.1|171651.1|623
1687453800000|2023-06-22 17:10:00|171868.2|171743.2|171856|171731|171898.3|171773.3|171841.3|171716.3|677
1687454100000|2023-06-22 17:15:00|171856.1|171731.1|171902.5|171777.5|171903.4|171778.4|171818.5|171693.5|580
1687454400000|2023-06-22 17:20:00|171902.6|171777.6|171837.4|171712.4|171903.3|171778.3|171836.4|171711.4|595
1687454700000|2023-06-22 17:25:00|171841.6|171716.6|171961.4|171836.4|171965.6|171840.6|171840.7|171715.7|624
1687455000000|2023-06-22 17:30:00|171961.3|171836.3|171904.1|171779.1|171961.3|171836.3|171903.1|171778.1|636
1687455300000|2023-06-22 17:35:00|171904|171779|171878.4|171753.4|171906.7|171781.7|171874.3|171749.3|569
1687455600000|2023-06-22 17:40:00|171877.6|171752.6|171944|171819|171971|171883.8|171877.6|171752.6|487
1687455900000|2023-06-22 17:45:00|171943.2|171818.2|171973.1|171848.1|172013.4|171888.4|171907.4|171810.9|645
1687456200000|2023-06-22 17:50:00|171972.8|171847.8|171988.8|171863.8|172034.9|171909.9|171971.8|171846.8|669
1687456500000|2023-06-22 17:55:00|171988.2|171863.2|171906.3|171856.3|171990.5|171865.5|171903.8|171802.3|651
1687456800000|2023-06-22 18:00:00|171906.2|171856.2|171933|171808|171954.3|171856.7|171786.4|171705.7|792
1687457100000|2023-06-22 18:05:00|171933.4|171808.4|171885.3|171760.3|171944.1|171819.1|171837.1|171712.1|591
1687457400000|2023-06-22 18:10:00|171885.5|171760.5|171920.7|171795.7|171922.9|171797.9|171869.2|171744.2|511
1687457700000|2023-06-22 18:15:00|171921.9|171796.9|171981.7|171856.7|171984.4|171875.3|171862.3|171737.3|510
1687458000000|2023-06-22 18:20:00|171982.3|171857.3|171991|171866|172010.1|171885.1|171968.4|171843.4|509
1687458300000|2023-06-22 18:25:00|171990.2|171865.2|171942.2|171817.2|171993.3|171868.3|171928|171803|520
1687458600000|2023-06-22 18:30:00|171939.3|171814.3|171952.8|171902.8|171990.1|171940.1|171903.1|171778.1|611
1687458900000|2023-06-22 18:35:00|171990.2|171865.2|172018.6|171893.6|172049.7|171969.2|171990|171865|611
1687459200000|2023-06-22 18:40:00|172018.9|171893.9|172064.8|171939.8|172067.6|171978.9|172009.3|171884.3|613
1687459500000|2023-06-22 18:45:00|172064.6|171939.6|172036.2|171911.2|172120.8|171995.8|172035.5|171910.5|605
1687459800000|2023-06-22 18:50:00|172035.3|171910.3|172075.9|171950.9|172086.1|171961.1|171989.2|171864.2|638
1687460100000|2023-06-22 18:55:00|172075.4|171950.4|172077.7|171869.6|172087.3|171962.3|171941.1|171816.1|775
1687460400000|2023-06-22 19:00:00|172073.4|171879.8|171924.1|171799.1|172074.6|171900.6|171894.9|171769.9|659
1687460700000|2023-06-22 19:05:00|171925.1|171800.1|171756.1|171631.1|171940.3|171815.3|171755.9|171630.9|595
1687461000000|2023-06-22 19:10:00|171756|171631|171772.4|171647.4|171844.8|171719.8|171743.3|171618.3|555
1687461300000|2023-06-22 19:15:00|171783.4|171658.4|171746|171621|171794|171669|171693.4|171568.4|675
1687461600000|2023-06-22 19:20:00|171746.1|171621.1|171760.3|171635.3|171762.8|171637.8|171655.9|171530.9|634
1687461900000|2023-06-22 19:25:00|171760.4|171635.4|171758|171633|171763|171638|171739.9|171614.9|495
1687462200000|2023-06-22 19:30:00|171757.1|171632.1|171742.7|171617.7|171787.2|171662.2|171707.6|171582.6|518
1687462500000|2023-06-22 19:35:00|171742.8|171617.8|171697.9|171572.9|171749.2|171624.2|171690.6|171565.6|469
1687462800000|2023-06-22 19:40:00|171697.7|171572.7|171717.8|171592.8|171721.8|171596.8|171688.6|171563.6|507
1687463100000|2023-06-22 19:45:00|171717.7|171592.7|171721.4|171596.4|171743.5|171618.5|171691.2|171566.2|640
1687463400000|2023-06-22 19:50:00|171720.2|171595.2|171745.1|171620.1|171745.1|171620.1|171710.4|171585.4|561
1687463700000|2023-06-22 19:55:00|171752.1|171627.1|171792.5|171667.5|171802.9|171677.9|171749.3|171624.3|520
1687464000000|2023-06-22 20:00:00|171790.6|171665.6|171844.4|171719.4|171853.7|171728.7|171783.4|171658.4|503
1687464300000|2023-06-22 20:05:00|171844.1|171719.1|171861.3|171736.3|171868.6|171743.6|171843|171718|384
1687464600000|2023-06-22 20:10:00|171861.2|171736.2|171932.5|171807.5|171932.5|171807.5|171858.5|171733.5|388
1687464900000|2023-06-22 20:15:00|171932.1|171807.1|171902.2|171777.2|171932.5|171807.5|171886.7|171761.7|270
1687465200000|2023-06-22 20:20:00|171902.1|171777.1|171929.8|171804.8|171943.2|171818.2|171898.6|171773.6|481
1687465500000|2023-06-22 20:25:00|171929.7|171804.7|171968.6|171843.6|171969.9|171844.9|171916.9|171791.9|291
1687465800000|2023-06-22 20:30:00|171969.2|171844.2|171953.3|171828.3|171969.5|171844.5|171950.1|171825.1|476
1687466100000|2023-06-22 20:35:00|171953.2|171828.2|171930.1|171805.1|171955.6|171830.6|171925.3|171800.3|245
1687466400000|2023-06-22 20:40:00|171931.1|171806.1|171957.4|171832.4|171959.8|171834.8|171931.1|171806.1|288
1687466700000|2023-06-22 20:45:00|171957.7|171832.7|171957.3|171832.3|171961.5|171836.5|171951.8|171826.8|340
1687467000000|2023-06-22 20:50:00|171957.4|171832.4|171940.4|171815.4|171958.8|171833.8|171929.4|171804.4|249
1687467300000|2023-06-22 20:55:00|171938.6|171813.6|171968.9|171658.9|171978.7|171842|171891.6|171658.9|488
1687467600000|2023-06-22 21:00:00|171982.2|171672.2|172024.5|171714.5|172024.9|171714.9|171918.7|171608.7|85
1687467900000|2023-06-22 21:05:00|172024.6|171714.6|172013.6|171703.6|172031.8|171721.8|172012.4|171702.4|42
1687468200000|2023-06-22 21:10:00|172012|171702|172012.6|171702.6|172033.5|171726.2|172003.9|171693.9|160
1687468500000|2023-06-22 21:15:00|172011.9|171701.9|172009.5|171699.5|172014|171704|172002.5|171692.5|54
1687468800000|2023-06-22 21:20:00|172009.4|171699.4|172011.8|171710.7|172012.2|171717.7|172008.6|171698.8|38
1687469100000|2023-06-22 21:25:00|172011.7|171710.8|172007.9|171697.9|172016.9|171718.5|172006.8|171696.8|25
1687469400000|2023-06-22 21:30:00|172008.1|171698.1|171987.1|171730.3|172016.7|171730.3|171987.1|171697.8|119
1687469700000|2023-06-22 21:35:00|171987|171730.4|171990|171725|171991.3|171732.9|171975.9|171724.6|100
1687470000000|2023-06-22 21:40:00|171990.1|171724.9|171996.4|171723.6|172030.5|171729.8|171981.5|171671.5|150
1687470300000|2023-06-22 21:45:00|172000|171725.4|171977.6|171712.7|172009.2|171746.4|171919.5|171609.5|258
1687470600000|2023-06-22 21:50:00|171977.7|171712.8|171995.1|171715.8|171995.4|171721.2|171969.2|171711.9|97
1687470900000|2023-06-22 21:55:00|171995|171715.9|171938.7|171733.9|172000.2|171733.9|171938.7|171657.9|112
1687471200000|2023-06-22 22:00:00|171938.9|171734.1|171952|171765.4|171995.4|171766.1|171938.9|171719.2|202
1687471500000|2023-06-22 22:05:00|171952.7|171762.9|171930.3|171770.1|171994.4|171777.4|171930.3|171720.5|214
1687471800000|2023-06-22 22:10:00|171930.2|171770|171963.7|171761.8|171972.6|171776.5|171922.3|171749.4|146
1687472100000|2023-06-22 22:15:00|171963.5|171756.5|171957.5|171772.6|171968.6|171794.3|171923.7|171742.1|132
1687472400000|2023-06-22 22:20:00|171957.3|171775.3|171931.7|171744|171963.3|171795.4|171921.9|171734.3|158
1687472700000|2023-06-22 22:25:00|171931.6|171740.3|171923.9|171759|171936|171770.7|171909|171739.5|177
1687473000000|2023-06-22 22:30:00|171923.6|171758.7|171920.3|171790.3|171929.7|171790.3|171908.3|171753|216
1687473300000|2023-06-22 22:35:00|171920.2|171790.4|171929.1|171804.1|171939.1|171804.2|171915.6|171785.4|260
1687473600000|2023-06-22 22:40:00|171936.8|171793.4|171920.6|171795.6|171937.7|171804.4|171913.1|171785.7|198
1687473900000|2023-06-22 22:45:00|171920.4|171795.4|171916.2|171791.2|171930.1|171804|171914|171788.2|104
1687474200000|2023-06-22 22:50:00|171916.1|171791.1|171903.2|171766.4|171923|171794|171895.8|171765.8|122
1687474500000|2023-06-22 22:55:00|171903.1|171766.6|171898.2|171773.2|171908.1|171773.9|171896.8|171760.7|117
1687474800000|2023-06-22 23:00:00|171897.8|171772.8|171915|171790|171917|171792|171894.2|171769.2|152
1687475100000|2023-06-22 23:05:00|171915.1|171790.1|171936.4|171811.4|171942.8|171817.8|171914.5|171789.5|115
1687475400000|2023-06-22 23:10:00|171936.2|171811.2|171937.4|171812.4|171945|171820|171935.3|171810.3|96
1687475700000|2023-06-22 23:15:00|171937.7|171812.7|171934.5|171809.5|171939.3|171814.3|171916.2|171791.2|129
1687476000000|2023-06-22 23:20:00|171934.4|171809.4|171937.5|171812.5|171939.8|171814.8|171918.9|171793.9|151
1687476300000|2023-06-22 23:25:00|171937.3|171812.3|171916.5|171791.5|171941.2|171816.2|171912.6|171787.6|84
1687476600000|2023-06-22 23:30:00|171916|171791|171912.9|171787.9|171916.9|171791.9|171910.4|171785.4|130
1687476900000|2023-06-22 23:35:00|171912.1|171787.1|171912|171787|171917.1|171792.1|171909.1|171784.1|71
1687477200000|2023-06-22 23:40:00|171912.5|171787.5|171903.5|171778.5|171913.7|171788.7|171891.6|171766.6|102
1687477500000|2023-06-22 23:45:00|171904.8|171779.8|171900.4|171775.4|171913.1|171788.1|171897|171772|54
1687477800000|2023-06-22 23:50:00|171904.9|171779.9|171907.9|171782.9|171909.7|171784.7|171897.1|171772.1|66
1687478100000|2023-06-22 23:55:00|171907.4|171782.4|171939.7|171814.7|171942.9|171817.9|171903.4|171778.4|100
1687478400000|2023-06-23 00:00:00|171941.1|171816.1|171921.5|171796.5|171944.5|171819.5|171917.3|171792.3|215
1687478700000|2023-06-23 00:05:00|171921.8|171796.8|171910.3|171785.3|171921.8|171796.8|171904.6|171779.6|173
1687479000000|2023-06-23 00:10:00|171910.4|171785.4|171919.6|171794.6|171939.9|171814.9|171910.2|171785.2|201
1687479300000|2023-06-23 00:15:00|171919.7|171794.7|171907.6|171782.6|171919.7|171794.7|171905.7|171780.7|219
1687479600000|2023-06-23 00:20:00|171907.7|171782.7|171908.9|171783.9|171916.1|171791.1|171905.6|171780.6|153
1687479900000|2023-06-23 00:25:00|171908.8|171783.8|171883.8|171758.8|171911.7|171786.7|171877.7|171752.7|121
1687480200000|2023-06-23 00:30:00|171883.2|171758.2|171942.3|171817.3|171944.5|171819.5|171883.2|171758.2|137
1687480500000|2023-06-23 00:35:00|171940.6|171815.6|171943.2|171818.2|171965.5|171840.5|171936.7|171811.7|182
1687480800000|2023-06-23 00:40:00|171943|171818|171940.5|171815.5|171947.9|171822.9|171932.7|171807.7|321
1687481100000|2023-06-23 00:45:00|171941.3|171816.3|171911.9|171786.9|171942.4|171817.4|171906.6|171781.6|351
1687481400000|2023-06-23 00:50:00|171912|171787|171902.2|171777.2|171915.4|171790.4|171890.9|171765.9|458
1687481700000|2023-06-23 00:55:00|171901.6|171776.6|171904.3|171779.3|171925.1|171800.1|171889.2|171764.2|426
1687482000000|2023-06-23 01:00:00|171904.5|171779.5|171965.1|171840.1|171978.3|171853.3|171894.4|171769.4|384
1687482300000|2023-06-23 01:05:00|171965|171840|171936.5|171811.5|171968.1|171843.1|171932.2|171807.2|391
1687482600000|2023-06-23 01:10:00|171936.6|171811.6|171937.2|171812.2|171943.5|171818.5|171935|171810|117
1687482900000|2023-06-23 01:15:00|171936.8|171811.8|171942.6|171817.6|171952.1|171827.1|171933.1|171808.1|225
1687483200000|2023-06-23 01:20:00|171942.5|171817.5|171971.9|171846.9|171980.9|171855.9|171942.5|171817.5|562
1687483500000|2023-06-23 01:25:00|171971.8|171846.8|171945.7|171820.7|171975|171850|171931.7|171806.7|495
1687483800000|2023-06-23 01:30:00|171948|171823|171994.7|171869.7|172006.8|171881.8|171948|171823|540
1687484100000|2023-06-23 01:35:00|171994.5|171869.5|172001.9|171876.9|172001.9|171876.9|171961.5|171836.5|524
1687484400000|2023-06-23 01:40:00|172001.8|171876.8|172024.1|171899.1|172027.1|171902.1|171997.6|171872.6|603
1687484700000|2023-06-23 01:45:00|172024.3|171899.3|172118.8|171993.8|172118.8|171993.8|172024.3|171899.3|411
1687485000000|2023-06-23 01:50:00|172118.9|171993.9|172116.7|171991.7|172149.1|172024.1|172114.1|171989.1|542
1687485300000|2023-06-23 01:55:00|172116.4|171991.4|172137.5|172012.5|172143.8|172018.8|172114|171989|339
1687485600000|2023-06-23 02:00:00|172137.7|172012.7|172183.6|172058.6|172188.9|172063.9|172136.5|172011.5|211
1687485900000|2023-06-23 02:05:00|172183.2|172058.2|172234.5|172109.5|172237.1|172112.1|172174.6|172049.6|360
1687486200000|2023-06-23 02:10:00|172234.8|172109.8|172233|172108|172237|172112|172208.4|172083.4|293
1687486500000|2023-06-23 02:15:00|172233.1|172108.1|172267.6|172142.6|172284.5|172159.5|172230.8|172105.8|450
1687486800000|2023-06-23 02:20:00|172267.7|172142.7|172272.2|172147.2|172273.4|172148.4|172233.5|172108.5|475
1687487100000|2023-06-23 02:25:00|172271.5|172146.5|172268|172143|172280.7|172155.7|172265.6|172140.6|302
1687487400000|2023-06-23 02:30:00|172267.8|172142.8|172266.4|172141.4|172269.4|172144.4|172235.1|172110.1|590
1687487700000|2023-06-23 02:35:00|172266.2|172141.2|172318.9|172193.9|172321.2|172196.2|172247|172122|580
1687488000000|2023-06-23 02:40:00|172318.8|172193.8|172279.2|172154.2|172323.3|172198.3|172278.6|172153.6|458
1687488300000|2023-06-23 02:45:00|172279.1|172154.1|172276.7|172151.7|172285.8|172160.8|172266.3|172141.3|362
1687488600000|2023-06-23 02:50:00|172276.8|172151.8|172299.6|172174.6|172305.8|172180.8|172276.8|172151.8|292
1687488900000|2023-06-23 02:55:00|172299.7|172174.7|172284.4|172159.4|172300.1|172175.1|172270.2|172145.2|247
1687489200000|2023-06-23 03:00:00|172284|172159|172306.7|172181.7|172307.3|172182.3|172282.8|172157.8|208
1687489500000|2023-06-23 03:05:00|172307|172182|172308.9|172183.9|172319.7|172194.7|172304.8|172179.8|223
1687489800000|2023-06-23 03:10:00|172309.9|172184.9|172324.2|172199.2|172331.1|172206.1|172306.7|172181.7|255
1687490100000|2023-06-23 03:15:00|172323.3|172198.3|172324.9|172199.9|172330.1|172205.1|172320.3|172195.3|261
1687490400000|2023-06-23 03:20:00|172324.7|172199.7|172277.6|172152.6|172328.6|172203.6|172269.9|172144.9|531
1687490700000|2023-06-23 03:25:00|172278.7|172153.7|172294|172169|172294|172169|172273.6|172148.6|353
1687491000000|2023-06-23 03:30:00|172294.1|172169.1|172304.7|172179.7|172306.6|172181.6|172294.1|172169.1|179
1687491300000|2023-06-23 03:35:00|172304.6|172179.6|172333|172208|172341.4|172216.4|172304.6|172179.6|283
1687491600000|2023-06-23 03:40:00|172330|172205|172346.6|172221.6|172350.2|172225.2|172329.4|172204.4|360
1687491900000|2023-06-23 03:45:00|172346.7|172221.7|172323.8|172198.8|172348.6|172223.6|172323.6|172198.6|197
1687492200000|2023-06-23 03:50:00|172323.9|172198.9|172323.8|172198.8|172324.3|172199.3|172314|172189|174
1687492500000|2023-06-23 03:55:00|172324.1|172199.1|172297.9|172172.9|172324.8|172199.8|172293.5|172168.5|165
1687492800000|2023-06-23 04:00:00|172298|172173|172328.4|172203.4|172329.6|172204.6|172296.8|172171.8|253
1687493100000|2023-06-23 04:05:00|172329.6|172204.6|172335.4|172210.4|172339.3|172214.3|172325.6|172200.6|249
1687493400000|2023-06-23 04:10:00|172335.5|172210.5|172383.1|172258.1|172389.6|172264.6|172335.1|172210.1|480
1687493700000|2023-06-23 04:15:00|172382.1|172257.1|172381.7|172256.7|172386.8|172261.8|172354.4|172229.4|413
1687494000000|2023-06-23 04:20:00|172381.4|172256.4|172385.9|172260.9|172389.6|172264.6|172368.5|172243.5|415
1687494300000|2023-06-23 04:25:00|172385.4|172260.4|172402.4|172277.4|172407|172282|172378.6|172253.6|343
1687494600000|2023-06-23 04:30:00|172401.7|172276.7|172536.6|172411.6|172537.1|172412.1|172386.2|172261.2|632
1687494900000|2023-06-23 04:35:00|172535.4|172410.4|172530.4|172405.4|172545|172420|172524.2|172399.2|256
1687495200000|2023-06-23 04:40:00|172530.3|172405.3|172527.1|172402.1|172560.2|172435.2|172520|172395|382
1687495500000|2023-06-23 04:45:00|172527|172402|172464.9|172339.9|172528.5|172403.5|172456.7|172331.7|500
1687495800000|2023-06-23 04:50:00|172465.1|172340.1|172512.6|172387.6|172521.5|172396.5|172463.8|172338.8|360
1687496100000|2023-06-23 04:55:00|172512.7|172387.7|172478.6|172353.6|172518.7|172393.7|172477.2|172352.2|702
1687496400000|2023-06-23 05:00:00|172480.4|172355.4|172479.2|172354.2|172481.9|172356.9|172462.5|172337.5|503
1687496700000|2023-06-23 05:05:00|172479.1|172354.1|172411.8|172286.8|172479.8|172354.8|172387.6|172262.6|510
1687497000000|2023-06-23 05:10:00|172412.7|172287.7|172508.8|172383.8|172518.3|172393.3|172412.7|172287.7|540
1687497300000|2023-06-23 05:15:00|172506.6|172381.6|172477.3|172352.3|172512.6|172387.6|172448.9|172323.9|491
1687497600000|2023-06-23 05:20:00|172477.4|172352.4|172505.9|172380.9|172506.4|172381.4|172467.3|172342.3|644
1687497900000|2023-06-23 05:25:00|172505.7|172380.7|172514.9|172389.9|172519.8|172394.8|172500.8|172375.8|463
1687498200000|2023-06-23 05:30:00|172512.7|172387.7|172508.9|172383.9|172518.8|172393.8|172501|172376|543
1687498500000|2023-06-23 05:35:00|172509.5|172384.5|172482.1|172357.1|172510.2|172385.2|172459.3|172334.3|686
1687498800000|2023-06-23 05:40:00|172482.7|172357.7|172481.4|172356.4|172489.3|172364.3|172463.8|172338.8|461
1687499100000|2023-06-23 05:45:00|172480.9|172355.9|172430.5|172305.5|172481.5|172356.5|172391.7|172266.7|401
1687499400000|2023-06-23 05:50:00|172430.3|172305.3|172413.2|172288.2|172459.6|172334.6|172413.2|172288.2|530
1687499700000|2023-06-23 05:55:00|172413.3|172288.3|172434.2|172309.2|172437.8|172312.8|172380.9|172255.9|447
1687500000000|2023-06-23 06:00:00|172434.1|172309.1|172440.1|172315.1|172470|172345|172393.4|172268.4|569
1687500300000|2023-06-23 06:05:00|172439.8|172314.8|172385.6|172260.6|172475.4|172350.4|172322.4|172197.4|493
1687500600000|2023-06-23 06:10:00|172384.3|172259.3|172402.3|172277.3|172510.9|172385.9|172314.2|172189.2|723
1687500900000|2023-06-23 06:15:00|172402.5|172277.5|172367.1|172242.1|172452.6|172327.6|172336.6|172211.6|609
1687501200000|2023-06-23 06:20:00|172367.2|172242.2|172362.2|172237.2|172391.7|172266.7|172322.5|172197.5|700
1687501500000|2023-06-23 06:25:00|172365.5|172240.5|172344.9|172219.9|172365.7|172240.7|172300|172175|529
1687501800000|2023-06-23 06:30:00|172344.1|172219.1|172301.7|172176.7|172388.2|172263.2|172294.7|172169.7|575
1687502100000|2023-06-23 06:35:00|172300.8|172175.8|172300.4|172175.4|172383.1|172258.1|172293.3|172168.3|616
1687502400000|2023-06-23 06:40:00|172296.1|172171.1|172361|172236|172369.9|172244.9|172274.6|172149.6|513
1687502700000|2023-06-23 06:45:00|172360.4|172235.4|172359.2|172234.2|172377|172252|172324|172199|603
1687503000000|2023-06-23 06:50:00|172359.9|172234.9|172325.6|172200.6|172364.7|172239.7|172308|172183|597
1687503300000|2023-06-23 06:55:00|172324.3|172199.3|172335.6|172210.6|172345.1|172220.1|172296|172171|571
1687503600000|2023-06-23 07:00:00|172338.2|172213.2|172210.2|172085.2|172359|172234|172206.2|172081.2|588
1687503900000|2023-06-23 07:05:00|172208.8|172083.8|172143.7|172018.7|172234.9|172109.9|172137.7|172012.7|617
1687504200000|2023-06-23 07:10:00|172143.9|172018.9|172192.7|172067.7|172192.7|172067.7|172083.1|171958.1|543
1687504500000|2023-06-23 07:15:00|172200.3|172075.3|172186.1|172061.1|172239.3|172114.3|172153.8|172028.8|787
1687504800000|2023-06-23 07:20:00|172185.7|172060.7|172265.6|172140.6|172330.9|172205.9|172117.7|171992.7|819
1687505100000|2023-06-23 07:25:00|172266|172141|172284.8|172159.8|172359.8|172234.8|172264.3|172139.3|702
1687505400000|2023-06-23 07:30:00|172324.5|172199.5|172371.1|172246.1|172470.3|172345.3|172311.2|172186.2|798
1687505700000|2023-06-23 07:35:00|172371|172246|172625.8|172500.8|172625.8|172500.8|172371|172246|664
1687506000000|2023-06-23 07:40:00|172631.2|172506.2|172605.4|172480.4|172664.9|172539.9|172602.6|172477.6|654
1687506300000|2023-06-23 07:45:00|172605.2|172480.2|172612.8|172487.8|172638.4|172513.4|172602.6|172477.6|577
1687506600000|2023-06-23 07:50:00|172613.6|172488.6|172566.1|172441.1|172715.5|172590.5|172530.6|172405.6|660
1687506900000|2023-06-23 07:55:00|172565.7|172440.7|172601.3|172476.3|172678.3|172553.3|172565.6|172440.6|665
1687507200000|2023-06-23 08:00:00|172601|172476|172563.8|172438.8|172688.4|172563.4|172552.8|172427.8|700
1687507500000|2023-06-23 08:05:00|172563.6|172438.6|172415.5|172290.5|172566.6|172441.6|172286.9|172161.9|740
1687507800000|2023-06-23 08:10:00|172415.6|172290.6|172286.5|172161.5|172463.9|172338.9|172276.2|172151.2|712
1687508100000|2023-06-23 08:15:00|172289.6|172164.6|172353.6|172228.6|172392|172267|172256.5|172131.5|562
1687508400000|2023-06-23 08:20:00|172353.8|172228.8|172324.6|172199.6|172389.7|172264.7|172276.7|172151.7|672
1687508700000|2023-06-23 08:25:00|172324.5|172199.5|172271.1|172146.1|172331.5|172206.5|172267.7|172142.7|519
1687509000000|2023-06-23 08:30:00|172271.9|172146.9|172328.3|172203.3|172350.1|172225.1|172244.5|172119.5|637
1687509300000|2023-06-23 08:35:00|172328.2|172203.2|172468.3|172343.3|172474.8|172349.8|172293|172168|598
1687509600000|2023-06-23 08:40:00|172468.2|172343.2|172428.7|172303.7|172509.2|172384.2|172346.3|172221.3|662
1687509900000|2023-06-23 08:45:00|172427.8|172302.8|172470.5|172345.5|172488|172363|172385.8|172260.8|657
1687510200000|2023-06-23 08:50:00|172471|172346|172509.7|172384.7|172552.1|172427.1|172466.9|172341.9|578
1687510500000|2023-06-23 08:55:00|172509.8|172384.8|172574|172449|172580.5|172455.5|172506.9|172381.9|534
1687510800000|2023-06-23 09:00:00|172589.8|172464.8|172542.3|172417.3|172692.3|172567.3|172528.9|172403.9|659
1687511100000|2023-06-23 09:05:00|172539.9|172414.9|172566.9|172441.9|172644.4|172519.4|172473.9|172348.9|705
1687511400000|2023-06-23 09:10:00|172567.1|172442.1|172609.7|172484.7|172636.6|172511.6|172533.6|172408.6|612
1687511700000|2023-06-23 09:15:00|172609.5|172484.5|172661.1|172536.1|172666.6|172541.6|172596.1|172471.1|609
1687512000000|2023-06-23 09:20:00|172662.1|172537.1|172661.3|172536.3|172691.2|172566.2|172624.4|172499.4|533
1687512300000|2023-06-23 09:25:00|172661.1|172536.1|172683.7|172558.7|172693|172568|172650.9|172525.9|617
1687512600000|2023-06-23 09:30:00|172649.3|172524.3|172503.9|172378.9|172678.8|172553.8|172496.6|172371.6|602
1687512900000|2023-06-23 09:35:00|172504.1|172379.1|172562.8|172437.8|172588|172463|172415.9|172290.9|562
1687513200000|2023-06-23 09:40:00|172562.9|172437.9|172561.8|172436.8|172565.2|172440.2|172524.6|172399.6|505
1687513500000|2023-06-23 09:45:00|172561.9|172436.9|172583.6|172458.6|172632.2|172507.2|172554.1|172429.1|650
1687513800000|2023-06-23 09:50:00|172583.5|172458.5|172501|172376|172589.1|172464.1|172498|172373|669
1687514100000|2023-06-23 09:55:00|172497.4|172372.4|172533.4|172408.4|172607.1|172482.1|172497.4|172372.4|587
1687514400000|2023-06-23 10:00:00|172532.3|172407.3|172569.8|172444.8|172570.4|172445.4|172501.2|172376.2|584
1687514700000|2023-06-23 10:05:00|172571.6|172446.6|172529.4|172404.4|172595.6|172470.6|172499.2|172374.2|697
1687515000000|2023-06-23 10:10:00|172528.6|172403.6|172449.7|172324.7|172535.7|172410.7|172435.2|172310.2|470
1687515300000|2023-06-23 10:15:00|172449.8|172324.8|172479.2|172354.2|172482.5|172357.5|172447.7|172322.7|636
1687515600000|2023-06-23 10:20:00|172479.4|172354.4|172564.9|172439.9|172600.4|172475.4|172476.5|172351.5|775
1687515900000|2023-06-23 10:25:00|172564.6|172439.6|172584.8|172459.8|172638.4|172513.4|172563.7|172438.7|828
1687516200000|2023-06-23 10:30:00|172586.6|172461.6|172633.8|172508.8|172640.5|172515.5|172584.4|172459.4|591
1687516500000|2023-06-23 10:35:00|172633.2|172508.2|172670.1|172545.1|172681|172556|172602.6|172477.6|594
1687516800000|2023-06-23 10:40:00|172670.4|172545.4|172622.2|172497.2|172707.2|172582.2|172619.3|172494.3|455
1687517100000|2023-06-23 10:45:00|172621.1|172496.1|172701.8|172576.8|172709|172584|172616.7|172491.7|576
1687517400000|2023-06-23 10:50:00|172701.9|172576.9|172663.2|172538.2|172703.1|172578.1|172645|172520|645
1687517700000|2023-06-23 10:55:00|172664.2|172539.2|172668.7|172543.7|172698.4|172573.4|172638.8|172513.8|666
1687518000000|2023-06-23 11:00:00|172667.7|172542.7|172663.7|172538.7|172681.1|172556.1|172630.9|172505.9|646
1687518300000|2023-06-23 11:05:00|172663.8|172538.8|172618.1|172493.1|172703.4|172578.4|172603.6|172478.6|559
1687518600000|2023-06-23 11:10:00|172617.3|172492.3|172459.8|172334.8|172618.8|172493.8|172431|172306|583
1687518900000|2023-06-23 11:15:00|172459.6|172334.6|172527.2|172402.2|172557.9|172432.9|172459.6|172334.6|628
1687519200000|2023-06-23 11:20:00|172527.1|172402.1|172405.3|172280.3|172531.4|172406.4|172397.4|172272.4|556
1687519500000|2023-06-23 11:25:00|172405.5|172280.5|172457.9|172332.9|172524.6|172399.6|172405|172280|586
1687519800000|2023-06-23 11:30:00|172457|172332|172407.5|172282.5|172459.8|172334.8|172335.2|172210.2|732
1687520100000|2023-06-23 11:35:00|172406.8|172281.8|172492.6|172367.6|172501.1|172376.1|172406.8|172281.8|748
1687520400000|2023-06-23 11:40:00|172497.2|172372.2|172539|172414|172552.4|172427.4|172485.7|172360.7|691
1687520700000|2023-06-23 11:45:00|172540.4|172415.4|172583.3|172458.3|172642.3|172517.3|172540.4|172415.4|649
1687521000000|2023-06-23 11:50:00|172583.4|172458.4|172538.5|172413.5|172604.2|172479.2|172537.8|172412.8|398
1687521300000|2023-06-23 11:55:00|172538.4|172413.4|172549.2|172424.2|172584.4|172459.4|172511.4|172386.4|705
1687521600000|2023-06-23 12:00:00|172549|172424|172514.6|172389.6|172555.2|172430.2|172482.5|172357.5|848
1687521900000|2023-06-23 12:05:00|172515.2|172390.2|172518.7|172393.7|172526.8|172401.8|172466.4|172341.4|655
1687522200000|2023-06-23 12:10:00|172517.9|172392.9|172487.3|172362.3|172541.8|172416.8|172462.4|172337.4|699
1687522500000|2023-06-23 12:15:00|172487.4|172362.4|172436|172311|172490.8|172365.8|172298.7|172173.7|690
1687522800000|2023-06-23 12:20:00|172449.5|172324.5|172268.6|172143.6|172456.8|172331.8|172242.7|172117.7|830
1687523100000|2023-06-23 12:25:00|172268.5|172143.5|172175.3|172050.3|172350.4|172225.4|172175.3|172050.3|750
1687523400000|2023-06-23 12:30:00|172175.6|172050.6|172145.1|172020.1|172203.9|172078.9|172098.3|171973.3|787
1687523700000|2023-06-23 12:35:00|172141.2|172016.2|172135.4|172010.4|172215.1|172090.1|172083.2|171958.2|826
1687524000000|2023-06-23 12:40:00|172134.9|172009.9|171963.8|171838.8|172209.3|172084.3|171963.7|171838.7|765
1687524300000|2023-06-23 12:45:00|171963.7|171838.7|172116|171991|172140.4|172015.4|171944.4|171819.4|799
1687524600000|2023-06-23 12:50:00|172117|171992|172026.7|171901.7|172118.7|171993.7|172024.2|171899.2|701
1687524900000|2023-06-23 12:55:00|172026.8|171901.8|171898.1|171773.1|172043|171918|171878.9|171753.9|760
1687525200000|2023-06-23 13:00:00|171897.8|171772.8|171999.6|171874.6|172006.6|171881.6|171786.6|171661.6|798
1687525500000|2023-06-23 13:05:00|172001.2|171876.2|172013.7|171888.7|172074.7|171949.7|171941.6|171816.6|651
1687525800000|2023-06-23 13:10:00|172015|171890|172058.9|171933.9|172092.2|171967.2|172010.7|171885.7|694
1687526100000|2023-06-23 13:15:00|172056.2|171931.2|172085.7|171960.7|172093.9|171968.9|171974.4|171849.4|647
1687526400000|2023-06-23 13:20:00|172085.8|171960.8|172093.5|171968.5|172106.8|171981.8|171981.8|171856.8|621
1687526700000|2023-06-23 13:25:00|172094.1|171969.1|172150.1|172025.1|172188.3|172063.3|172048.7|171923.7|732
1687527000000|2023-06-23 13:30:00|172149.7|172024.7|172182.5|172057.5|172239.7|172114.7|172124.3|171999.3|777
1687527300000|2023-06-23 13:35:00|172182.4|172057.4|171989|171864|172184.5|172059.5|171950.3|171825.3|734
1687527600000|2023-06-23 13:40:00|171990.1|171865.1|172040.5|171841.6|172094.5|171969.5|171935.6|171810.6|776
1687527900000|2023-06-23 13:45:00|171942.8|171817.8|171990.3|171865.3|172025.7|171900.7|171787.5|171662.5|918
1687528200000|2023-06-23 13:50:00|171985.6|171860.6|172084.4|171959.4|172112|171987|171913.9|171788.9|795
1687528500000|2023-06-23 13:55:00|172084.3|171959.3|172025.7|171900.7|172084.3|171959.3|171991.2|171866.2|691
1687528800000|2023-06-23 14:00:00|172025.4|171900.4|171779.8|171654.8|172049.6|171924.6|171776.9|171651.9|822
1687529100000|2023-06-23 14:05:00|171786.1|171661.1|171602.2|171477.2|171787.4|171662.4|171440|171315|871
1687529400000|2023-06-23 14:10:00|171601|171476|171632.2|171507.2|171732.8|171607.8|171586.5|171461.5|741
1687529700000|2023-06-23 14:15:00|171631.1|171506.1|171595.7|171470.7|171657.9|171532.9|171512.1|171387.1|760
1687530000000|2023-06-23 14:20:00|171595.6|171470.6|171582.6|171457.6|171788.1|171663.1|171580.6|171455.6|646
1687530300000|2023-06-23 14:25:00|171582.5|171457.5|171695.9|171570.9|171700.2|171575.2|171582.2|171457.2|724
1687530600000|2023-06-23 14:30:00|171695.4|171570.4|171645.4|171520.4|171738.2|171613.2|171644.5|171519.5|715
1687530900000|2023-06-23 14:35:00|171646.6|171521.6|171633.8|171508.8|171712.7|171587.7|171612.7|171487.7|665
1687531200000|2023-06-23 14:40:00|171633.9|171508.9|171531.8|171406.8|171634.3|171509.3|171474.6|171349.6|710
1687531500000|2023-06-23 14:45:00|171531.5|171406.5|171625.5|171500.5|171652.9|171527.9|171527|171402|615
1687531800000|2023-06-23 14:50:00|171625.9|171500.9|171805.9|171680.9|171825.9|171700.9|171620.9|171495.9|775
1687532100000|2023-06-23 14:55:00|171818.4|171693.4|172062.7|171937.7|172197.1|172072.1|171813.5|171688.5|963
1687532400000|2023-06-23 15:00:00|172060.1|171935.1|171865.2|171740.2|172078|171953|171840.9|171715.9|850
1687532700000|2023-06-23 15:05:00|171865.1|171740.1|171936.7|171811.7|171998.6|171873.6|171809.1|171719.5|680
1687533000000|2023-06-23 15:10:00|171936.6|171811.6|171914.7|171789.7|171993.3|171868.3|171890.3|171765.3|767
1687533300000|2023-06-23 15:15:00|171914.5|171789.5|171930.1|171805.1|171990|171865|171914.5|171789.5|566
1687533600000|2023-06-23 15:20:00|171930|171805|171969.8|171844.8|171988.4|171863.4|171915.3|171790.3|576
1687533900000|2023-06-23 15:25:00|171970.5|171845.5|171941.5|171816.5|171975.7|171850.7|171895.6|171770.6|587
1687534200000|2023-06-23 15:30:00|171942.3|171817.3|171976.1|171851.1|172021.7|171896.7|171931.1|171806.1|632
1687534500000|2023-06-23 15:35:00|171976|171851|171845.8|171720.8|171983.6|171858.6|171819|171694|628
1687534800000|2023-06-23 15:40:00|171845.7|171720.7|171754.9|171629.9|171854.3|171729.3|171753|171628|576
1687535100000|2023-06-23 15:45:00|171750.4|171625.4|171835.5|171710.5|171854.1|171729.1|171729.4|171604.4|683
1687535400000|2023-06-23 15:50:00|171835.4|171710.4|171827.7|171702.7|171859.3|171734.3|171812.7|171687.7|611
1687535700000|2023-06-23 15:55:00|171827.3|171702.3|171824.9|171699.9|171858.7|171733.7|171813.2|171688.2|558
1687536000000|2023-06-23 16:00:00|171824.5|171699.5|171902.1|171777.1|171908.2|171783.2|171815|171690|799
1687536300000|2023-06-23 16:05:00|171902|171777|171908.9|171783.9|171917.9|171792.9|171871.2|171746.2|463
1687536600000|2023-06-23 16:10:00|171909|171784|172018.6|171893.6|172039.3|171914.3|171886.4|171761.4|551
1687536900000|2023-06-23 16:15:00|172018.3|171893.3|171968.2|171843.2|172026.1|171901.1|171841.6|171716.6|563
1687537200000|2023-06-23 16:20:00|171968.3|171843.3|171873.5|171748.5|171974.2|171849.2|171872.2|171747.2|573
1687537500000|2023-06-23 16:25:00|171873|171748|171982.4|171857.4|171984.4|171859.4|171860.7|171735.7|677
1687537800000|2023-06-23 16:30:00|171982.5|171857.5|171995.3|171870.3|172000.4|171875.4|171935.8|171810.8|751
1687538100000|2023-06-23 16:35:00|171996.5|171871.5|171999.3|171874.3|172002.3|171877.3|171966|171841|626
1687538400000|2023-06-23 16:40:00|171998.1|171873.1|171992.7|171867.7|172003.1|171909.7|171923.6|171843.9|582
1687538700000|2023-06-23 16:45:00|171992.5|171867.5|171913.2|171788.2|171994.2|171869.2|171886.4|171761.4|565
1687539000000|2023-06-23 16:50:00|171913.3|171788.3|171847.2|171722.2|171914.2|171789.2|171806.8|171719.4|574
1687539300000|2023-06-23 16:55:00|171847.8|171722.8|171858.4|171733.4|171864.3|171739.3|171843.9|171718.9|487
1687539600000|2023-06-23 17:00:00|171858|171733|171872.2|171747.2|171911.6|171797.2|171811.8|171732.4|786
1687539900000|2023-06-23 17:05:00|171871.9|171746.9|171809.1|171684.1|171871.9|171759.8|171807.1|171682.1|642
1687540200000|2023-06-23 17:10:00|171809.4|171684.4|171738.1|171613.1|171822.5|171710.7|171710.6|171607.5|436
1687540500000|2023-06-23 17:15:00|171737.9|171612.9|171696.1|171571.1|171762.4|171682.6|171685.2|171570.7|660
1687540800000|2023-06-23 17:20:00|171696.8|171571.8|171684.6|171559.6|171715.1|171597|171621.9|171512.9|567
1687541100000|2023-06-23 17:25:00|171684.5|171559.5|171720.8|171595.8|171741.3|171616.3|171683.8|171558.8|452
1687541400000|2023-06-23 17:30:00|171720.9|171595.9|171699.8|171574.8|171729|171604|171693.6|171568.6|713
1687541700000|2023-06-23 17:35:00|171700.1|171575.1|171721.9|171596.9|171733.7|171608.7|171685.2|171560.2|699
1687542000000|2023-06-23 17:40:00|171723.3|171598.3|171692.4|171567.4|171730.9|171605.9|171660|171535|668
1687542300000|2023-06-23 17:45:00|171690.2|171565.2|171573.7|171448.7|171707.6|171582.6|171565.7|171440.7|566
1687542600000|2023-06-23 17:50:00|171573.8|171448.8|171570.1|171445.1|171603.4|171478.4|171532.4|171407.4|504
1687542900000|2023-06-23 17:55:00|171569.7|171444.7|171631.3|171506.3|171679.7|171554.7|171569.7|171444.7|627
1687543200000|2023-06-23 18:00:00|171631.4|171506.4|171671.1|171546.1|171683.4|171558.4|171580.6|171455.6|705
1687543500000|2023-06-23 18:05:00|171669.7|171544.7|171685.1|171560.1|171693.3|171568.3|171649.2|171524.2|793
1687543800000|2023-06-23 18:10:00|171683.8|171558.8|171662.1|171537.1|171696.2|171571.2|171638.3|171513.3|722
1687544100000|2023-06-23 18:15:00|171662.7|171537.7|171659|171534|171696.1|171589.3|171618.4|171534|498
1687544400000|2023-06-23 18:20:00|171659.2|171534.2|171641.4|171516.4|171660.4|171535.4|171634|171509|551
1687544700000|2023-06-23 18:25:00|171642.2|171517.2|171593.3|171468.3|171661.9|171572.2|171562.5|171468|690
1687545000000|2023-06-23 18:30:00|171593.4|171468.4|171600.3|171475.3|171611.2|171486.2|171574.4|171449.4|658
1687545300000|2023-06-23 18:35:00|171600.2|171475.2|171635.6|171510.6|171641.9|171516.9|171592.1|171467.1|774
1687545600000|2023-06-23 18:40:00|171635.3|171510.3|171661.4|171536.4|171668.9|171543.9|171602.7|171477.7|736
1687545900000|2023-06-23 18:45:00|171661.5|171536.5|171670|171545|171697.4|171572.4|171656.2|171531.2|706
1687546200000|2023-06-23 18:50:00|171670.2|171545.2|171712.9|171662.9|171724.1|171664.1|171660.8|171535.8|796
1687546500000|2023-06-23 18:55:00|171713.2|171663.2|171655.2|171530.2|171749.4|171663.2|171599.1|171507.3|802
1687546800000|2023-06-23 19:00:00|171655.1|171530.1|171673.4|171548.4|171676.9|171551.9|171627.7|171502.7|736
1687547100000|2023-06-23 19:05:00|171673.6|171548.6|171668.4|171543.4|171696.1|171571.1|171655|171530|787
1687547400000|2023-06-23 19:10:00|171668.5|171543.5|171662.7|171537.7|171671.9|171546.9|171651.5|171526.5|918
1687547700000|2023-06-23 19:15:00|171663.3|171538.3|171715.7|171590.7|171754|171629|171663.3|171538.3|729
1687548000000|2023-06-23 19:20:00|171715.9|171590.9|171702.1|171577.1|171732.3|171607.3|171697.8|171572.8|621
1687548300000|2023-06-23 19:25:00|171701.7|171576.7|171750.3|171625.3|171752.8|171627.8|171683|171558|942
1687548600000|2023-06-23 19:30:00|171748|171623|171751.5|171626.5|171759.7|171634.7|171720.1|171595.1|749
1687548900000|2023-06-23 19:35:00|171751.4|171626.4|171759.1|171634.1|171762.2|171670.4|171694.6|171590.4|615
1687549200000|2023-06-23 19:40:00|171759|171634|171826.9|171701.9|171849|171724|171732.8|171633.3|722
1687549500000|2023-06-23 19:45:00|171826.6|171701.6|171873|171748|171886.2|171761.2|171787.3|171699.3|484
1687549800000|2023-06-23 19:50:00|171873.1|171748.1|171847|171722|171884.1|171759.1|171823.2|171698.2|704
1687550100000|2023-06-23 19:55:00|171846.2|171721.2|171825.1|171700.1|171865.5|171771.8|171821.4|171696.4|684
1687550400000|2023-06-23 20:00:00|171824.4|171699.4|171767.7|171642.7|171828.8|171703.8|171752|171627|618
1687550700000|2023-06-23 20:05:00|171767.6|171642.6|171763|171638|171797.1|171672.1|171759.3|171634.3|777
1687551000000|2023-06-23 20:10:00|171762.2|171637.2|171730.7|171605.7|171765.5|171640.5|171721.2|171596.2|625
1687551300000|2023-06-23 20:15:00|171734.5|171609.5|171847.3|171722.3|171888.9|171763.9|171724.5|171599.5|584
1687551600000|2023-06-23 20:20:00|171847.4|171722.4|171842.4|171717.4|171848|171723|171835.7|171710.7|387
1687551900000|2023-06-23 20:25:00|171843|171718|171816|171691|171843.4|171718.4|171779|171654|656
1687552200000|2023-06-23 20:30:00|171817.1|171692.1|171898.9|171773.9|171904.7|171779.7|171804.6|171679.6|459
1687552500000|2023-06-23 20:35:00|171899.3|171774.3|171884|171759|171907.4|171782.4|171875.8|171750.8|327
1687552800000|2023-06-23 20:40:00|171883.6|171758.6|171929.4|171804.4|171944.7|171819.7|171865.4|171740.4|579
1687553100000|2023-06-23 20:45:00|171928.5|171803.5|171863.7|171738.7|171944.3|171819.3|171852.2|171727.2|464
1687553400000|2023-06-23 20:50:00|171864|171739|172012.4|171702.4|172049.5|171806.8|171863.9|171677.8|466
1687553700000|2023-06-23 20:55:00|172006|171696|172006.7|171696.7|172046.7|171771.1|171958.9|171648.9|368
1687723200000|2023-06-25 20:00:00|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|1
1687723500000|2023-06-25 20:05:00|171776.9|171421.9|171926.7|171571.7|171926.7|171571.7|171776.9|171421.9|2
1687724400000|2023-06-25 20:20:00|171929.3|171574.3|171926.7|171571.7|171929.5|171574.5|171926.7|171571.7|3
1687724700000|2023-06-25 20:25:00|171776.9|171421.9|171926.7|171571.7|171926.7|171571.7|171776.9|171421.9|4
1687725600000|2023-06-25 20:40:00|171776.9|171421.9|171776.9|171421.9|171776.9|171421.9|171776.9|171421.9|1
1687725900000|2023-06-25 20:45:00|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|171926.7|171571.7|1
1687726200000|2023-06-25 20:50:00|171781.2|171426.2|171926.7|171571.7|171926.7|171571.7|171781.2|171426.2|2
1687726800000|2023-06-25 21:00:00|171844.6|171489.6|171918.1|171563.1|171918.1|171563.1|171844.6|171489.6|4
1687727100000|2023-06-25 21:05:00|171927.5|171572.5|171887.7|171532.7|171955.3|171600.3|171887.1|171532.1|13
1687727400000|2023-06-25 21:10:00|171891.3|171536.3|171833.4|171523.4|171932|171584.4|171833.4|171523.4|18
1687727700000|2023-06-25 21:15:00|171833.2|171523.2|171838.7|171528.7|171869.9|171559.9|171833.1|171523.1|61
1687728000000|2023-06-25 21:20:00|171839|171529|171880.1|171570.1|171893.7|171583.7|171837.4|171527.4|38
1687728300000|2023-06-25 21:25:00|171882.4|171572.4|171881.3|171571.3|171882.4|171572.4|171879.2|171569.2|13
1687728600000|2023-06-25 21:30:00|171884.1|171574.1|171858.1|171548.1|171918.5|171608.5|171846.7|171536.7|120
1687728900000|2023-06-25 21:35:00|171858|171548|171931|171621|171933.2|171623.2|171858|171548|225
1687729200000|2023-06-25 21:40:00|171930.9|171620.9|171903.4|171593.4|171945.5|171635.5|171878.2|171568.2|146
1687729500000|2023-06-25 21:45:00|171900.4|171590.4|171885.3|171575.3|171929.7|171619.7|171875.9|171565.9|104
1687729800000|2023-06-25 21:50:00|171903.7|171593.7|171898.9|171588.9|171903.7|171593.7|171869.3|171559.3|140
1687730100000|2023-06-25 21:55:00|171875.5|171565.5|171876.5|171566.5|171900.3|171590.3|171869.9|171559.9|94
1687730400000|2023-06-25 22:00:00|171875.7|171565.7|171850.8|171540.8|171890.2|171580.2|171850.1|171540.1|390
1687730700000|2023-06-25 22:05:00|171850.7|171540.7|171819.1|171509.1|171867.8|171557.8|171777.8|171467.8|370
1687731000000|2023-06-25 22:10:00|171816.6|171506.6|171820.8|171510.8|171861.9|171551.9|171774.8|171464.8|310
1687731300000|2023-06-25 22:15:00|171820.9|171510.9|171788.9|171478.9|171820.9|171539.3|171785.5|171475.5|186
1687731600000|2023-06-25 22:20:00|171791.2|171481.2|171794.2|171523.3|171822.2|171556.1|171769.1|171478.2|191
1687731900000|2023-06-25 22:25:00|171786.4|171523.4|171796.1|171551.4|171817.3|171580.6|171748.6|171506.5|235
1687732200000|2023-06-25 22:30:00|171796.4|171553|171789.6|171549.4|171826.7|171590.4|171758.3|171518.8|255
1687732500000|2023-06-25 22:35:00|171794.9|171543.6|171784.4|171579.5|171824.9|171606.2|171746.7|171527.3|257
1687732800000|2023-06-25 22:40:00|171800.9|171566.2|171799.5|171554.3|171824.1|171606.5|171743.6|171527.2|194
1687733100000|2023-06-25 22:45:00|171787.3|171565.7|171802.3|171518.7|171823.5|171604.2|171743.3|171509.5|198
1687733400000|2023-06-25 22:50:00|171783.1|171541.3|171748.5|171578|171802.5|171595.7|171730.8|171518.7|220
1687733700000|2023-06-25 22:55:00|171748.4|171577.9|171756.3|171551.7|171783.6|171590.3|171719.8|171544.7|319
1687734000000|2023-06-25 23:00:00|171764|171543.7|171761.8|171567.8|171785|171599|171722.4|171527.1|220
1687734300000|2023-06-25 23:05:00|171749|171580.6|171721|171586.3|171762.2|171599|171718.3|171566.3|184
1687734600000|2023-06-25 23:10:00|171720.7|171572.8|171703.9|171532.1|171748.1|171596.8|171690.7|171523.5|279
1687734900000|2023-06-25 23:15:00|171689.2|171545.3|171717.9|171542.6|171719|171551.7|171685.3|171529|250
1687735200000|2023-06-25 23:20:00|171714.8|171542.7|171716|171580.5|171734.4|171584.7|171697.7|171542.7|200
1687735500000|2023-06-25 23:25:00|171710.9|171585.9|171720.6|171576.7|171737.4|171598|171699.7|171572.4|151
1687735800000|2023-06-25 23:30:00|171714.1|171582.9|171726.4|171579.6|171738|171587.9|171698.7|171562.3|241
1687736100000|2023-06-25 23:35:00|171726.5|171579.5|171733.6|171577.3|171746.8|171598.9|171696.2|171538.5|202
1687736400000|2023-06-25 23:40:00|171734.1|171577.6|171714|171589|171742.7|171590.3|171703.8|171569.2|205
1687736700000|2023-06-25 23:45:00|171713.8|171588.8|171708.7|171583.1|171719.1|171594.1|171685.9|171556.9|292
1687737000000|2023-06-25 23:50:00|171708.9|171583.3|171689.5|171564.5|171709.9|171584.2|171680.5|171555.5|157
1687737300000|2023-06-25 23:55:00|171689.3|171564.3|171683.6|171558.6|171696.1|171571.1|171675.7|171550.7|137
1687737600000|2023-06-26 00:00:00|171683.9|171558.9|171679.9|171554.9|171687.4|171562.4|171644.6|171519.6|484
1687737900000|2023-06-26 00:05:00|171679.1|171554.1|171618|171493|171688.7|171563.7|171614.8|171489.8|438
1687738200000|2023-06-26 00:10:00|171618.3|171493.3|171589.3|171464.3|171629.1|171504.1|171586.8|171461.8|461
1687738500000|2023-06-26 00:15:00|171590.2|171465.2|171546.7|171421.7|171613|171488|171541.1|171416.1|395
1687738800000|2023-06-26 00:20:00|171546.8|171421.8|171540.2|171415.2|171549.5|171424.5|171532.7|171407.7|251
1687739100000|2023-06-26 00:25:00|171540.1|171415.1|171478.8|171353.8|171540.4|171415.4|171464|171339|368
1687739400000|2023-06-26 00:30:00|171478.6|171353.6|171473.4|171348.4|171493.5|171368.5|171467|171342|324
1687739700000|2023-06-26 00:35:00|171476.1|171351.1|171477.4|171352.4|171482.3|171357.3|171470|171345|165
1687740000000|2023-06-26 00:40:00|171475.4|171350.4|171509.4|171384.4|171510.4|171385.4|171473.2|171348.2|120
1687740300000|2023-06-26 00:45:00|171509.2|171384.2|171486.9|171361.9|171509.2|171384.2|171486.9|171361.9|181
1687740600000|2023-06-26 00:50:00|171486.7|171361.7|171453.1|171328.1|171492.1|171367.1|171451.7|171326.7|329
1687740900000|2023-06-26 00:55:00|171452.9|171327.9|171461|171336|171463.3|171338.3|171442.5|171317.5|352
1687741200000|2023-06-26 01:00:00|171460.6|171335.6|171480|171355|171485.5|171360.5|171458.2|171333.2|179
1687741500000|2023-06-26 01:05:00|171480.1|171355.1|171502.6|171377.6|171513.9|171388.9|171479|171354|195
1687741800000|2023-06-26 01:10:00|171502.5|171377.5|171514.2|171389.2|171519.3|171394.3|171500.1|171375.1|256
1687742100000|2023-06-26 01:15:00|171515|171390|171462.4|171337.4|171516.5|171391.5|171457.6|171332.6|324
1687742400000|2023-06-26 01:20:00|171462.5|171337.5|171437.2|171312.2|171463.7|171338.7|171434.9|171309.9|314
1687742700000|2023-06-26 01:25:00|171437.5|171312.5|171439.5|171314.5|171443.1|171318.1|171408.3|171283.3|265
1687743000000|2023-06-26 01:30:00|171439.7|171314.7|171487.2|171362.2|171509.5|171384.5|171427.6|171302.6|364
1687743300000|2023-06-26 01:35:00|171486.4|171361.4|171497.5|171372.5|171517.2|171392.2|171481.3|171356.3|447
1687743600000|2023-06-26 01:40:00|171500.3|171375.3|171491.9|171366.9|171523.4|171398.4|171491.4|171366.4|452
1687743900000|2023-06-26 01:45:00|171492.6|171367.6|171524.4|171399.4|171525.2|171400.2|171492.4|171367.4|295
1687744200000|2023-06-26 01:50:00|171522.6|171397.6|171576.8|171451.8|171577.7|171452.7|171521.3|171396.3|332
1687744500000|2023-06-26 01:55:00|171575.9|171450.9|171562.1|171437.1|171580.8|171455.8|171548.8|171423.8|437
1687744800000|2023-06-26 02:00:00|171562.9|171437.9|171554.1|171429.1|171578.5|171453.5|171549.4|171424.4|523
1687745100000|2023-06-26 02:05:00|171556.6|171431.6|171551.4|171426.4|171569.4|171444.4|171547.1|171422.1|325
1687745400000|2023-06-26 02:10:00|171551.7|171426.7|171486.9|171361.9|171556.9|171431.9|171485.4|171360.4|447
1687745700000|2023-06-26 02:15:00|171487|171362|171506.9|171381.9|171517.1|171392.1|171487|171362|389
1687746000000|2023-06-26 02:20:00|171506.8|171381.8|171515.6|171390.6|171518.2|171393.2|171504.6|171379.6|206
1687746300000|2023-06-26 02:25:00|171517.8|171392.8|171516.3|171391.3|171539.6|171414.6|171510.4|171385.4|385
1687746600000|2023-06-26 02:30:00|171515.8|171390.8|171531.4|171406.4|171548|171423|171513.8|171388.8|288
1687746900000|2023-06-26 02:35:00|171531.5|171406.5|171503.4|171378.4|171533.4|171408.4|171498.6|171373.6|249
1687747200000|2023-06-26 02:40:00|171503.5|171378.5|171480.3|171355.3|171512|171387|171475.6|171350.6|270
1687747500000|2023-06-26 02:45:00|171480.7|171355.7|171477.7|171352.7|171495.3|171370.3|171476.7|171351.7|198
1687747800000|2023-06-26 02:50:00|171477.8|171352.8|171496.6|171371.6|171502.8|171377.8|171477.6|171352.6|180
1687748100000|2023-06-26 02:55:00|171494.9|171369.9|171469.6|171344.6|171497.7|171372.7|171466|171341|248
1687748400000|2023-06-26 03:00:00|171469.8|171344.8|171470.6|171345.6|171475.4|171350.4|171468|171343|334
1687748700000|2023-06-26 03:05:00|171470.5|171345.5|171453.7|171328.7|171473.1|171348.1|171451.8|171326.8|384
1687749000000|2023-06-26 03:10:00|171453.5|171328.5|171424.5|171299.5|171453.6|171328.6|171402.3|171277.3|621
1687749300000|2023-06-26 03:15:00|171426.1|171301.1|171421.9|171296.9|171430.2|171305.2|171409.8|171284.8|327
1687749600000|2023-06-26 03:20:00|171422|171297|171409|171284|171428|171303|171399.8|171274.8|210
1687749900000|2023-06-26 03:25:00|171410.2|171285.2|171410.9|171285.9|171413.3|171288.3|171401|171276|378
1687750200000|2023-06-26 03:30:00|171410.4|171285.4|171438.8|171313.8|171441|171316|171409.9|171284.9|283
1687750500000|2023-06-26 03:35:00|171439|171314|171427.6|171302.6|171449.4|171324.4|171427.1|171302.1|287
1687750800000|2023-06-26 03:40:00|171429.5|171304.5|171456|171331|171456.3|171331.3|171429|171304|187
1687751100000|2023-06-26 03:45:00|171455.9|171330.9|171466.5|171341.5|171470.3|171345.3|171452.1|171327.1|181
1687751400000|2023-06-26 03:50:00|171466.4|171341.4|171457.3|171332.3|171468|171343|171454.1|171329.1|174
1687751700000|2023-06-26 03:55:00|171459|171334|171475.2|171350.2|171481.5|171356.5|171456.4|171331.4|232
1687752000000|2023-06-26 04:00:00|171475.5|171350.5|171488|171363|171498.6|171373.6|171475.1|171350.1|216
1687752300000|2023-06-26 04:05:00|171487.5|171362.5|171491|171366|171494.1|171369.1|171484.8|171359.8|238
1687752600000|2023-06-26 04:10:00|171490.9|171365.9|171474.3|171349.3|171493|171368|171470.4|171345.4|202
1687752900000|2023-06-26 04:15:00|171474.2|171349.2|171475.6|171350.6|171476.6|171351.6|171460.5|171335.5|151
1687753200000|2023-06-26 04:20:00|171475.8|171350.8|171486.3|171361.3|171487.8|171362.8|171475.8|171350.8|172
1687753500000|2023-06-26 04:25:00|171486.2|171361.2|171529.4|171404.4|171530.1|171405.1|171483.2|171358.2|137
1687753800000|2023-06-26 04:30:00|171529.5|171404.5|171534.8|171409.8|171539.1|171414.1|171529.5|171404.5|293
1687754100000|2023-06-26 04:35:00|171535.4|171410.4|171531|171406|171536.4|171411.4|171519|171394|160
1687754400000|2023-06-26 04:40:00|171531.3|171406.3|171541.3|171416.3|171543.9|171418.9|171519|171394|158
1687754700000|2023-06-26 04:45:00|171541|171416|171535.5|171410.5|171541.5|171416.5|171532.5|171407.5|104
1687755000000|2023-06-26 04:50:00|171535.1|171410.1|171519.9|171394.9|171550.9|171425.9|171519.9|171394.9|202
1687755300000|2023-06-26 04:55:00|171519.8|171394.8|171529.4|171404.4|171530.3|171405.3|171511.6|171386.6|189
1687755600000|2023-06-26 05:00:00|171529.3|171404.3|171489.3|171364.3|171530.9|171405.9|171483.6|171358.6|264
1687755900000|2023-06-26 05:05:00|171490.7|171365.7|171513.7|171388.7|171514.9|171389.9|171465.6|171340.6|375
1687756200000|2023-06-26 05:10:00|171513.9|171388.9|171538.4|171413.4|171549.1|171424.1|171498.6|171373.6|383
1687756500000|2023-06-26 05:15:00|171538.2|171413.2|171542.6|171417.6|171552|171427|171522.5|171397.5|211
1687756800000|2023-06-26 05:20:00|171543|171418|171553.1|171428.1|171553.8|171428.8|171526.3|171401.3|206
1687757100000|2023-06-26 05:25:00|171553.3|171428.3|171554.2|171429.2|171555.3|171430.3|171549.3|171424.3|94
1687757400000|2023-06-26 05:30:00|171554.3|171429.3|171513.1|171388.1|171565.5|171440.5|171512.2|171387.2|344
1687757700000|2023-06-26 05:35:00|171512.9|171387.9|171527.3|171402.3|171527.5|171402.5|171511.8|171386.8|184
1687758000000|2023-06-26 05:40:00|171527|171402|171535.8|171410.8|171536|171411|171511.7|171386.7|260
1687758300000|2023-06-26 05:45:00|171535.9|171410.9|171552.6|171427.6|171552.7|171427.7|171535.9|171410.9|224
1687758600000|2023-06-26 05:50:00|171552.5|171427.5|171524.7|171399.7|171561.8|171436.8|171520.4|171395.4|272
1687758900000|2023-06-26 05:55:00|171524.8|171399.8|171550.1|171425.1|171553.5|171428.5|171520.4|171395.4|328
1687759200000|2023-06-26 06:00:00|171553|171428|171502|171377|171605|171480|171458|171333|643
1687759500000|2023-06-26 06:05:00|171502|171377|171489|171364|171592|171467|171458|171334|551
1687759800000|2023-06-26 06:10:00|171493|171368|171508|171383|171510|171385|171446|171321|476
1687760100000|2023-06-26 06:15:00|171512|171387|171509|171384|171525|171400|171482|171357|515
1687760400000|2023-06-26 06:20:00|171509|171384|171506|171382|171511|171386|171481|171356|563
1687760700000|2023-06-26 06:25:00|171505|171380|171576|171451|171598|171474|171505|171380|541
1687761000000|2023-06-26 06:30:00|171576|171452|171518|171393|171579|171454|171452|171327|572
1687761300000|2023-06-26 06:35:00|171518|171393|171606|171481|171607|171482|171518|171392|424
1687761600000|2023-06-26 06:40:00|171606|171481|171542|171417|171618|171493|171481|171356|623
1687761900000|2023-06-26 06:45:00|171543|171418|171575|171450|171633|171508|171501|171376|506
1687762200000|2023-06-26 06:50:00|171575|171450|171586|171461|171604|171479|171563|171438|351
1687762500000|2023-06-26 06:55:00|171586|171461|171625|171500|171663|171538|171565|171440|495
1687762800000|2023-06-26 07:00:00|171626.2|171501.2|171626.5|171501.5|171665.5|171540.5|171598.4|171473.4|544
1687763100000|2023-06-26 07:05:00|171663.2|171538.2|171668|171543|171688.7|171563.7|171652.1|171527.1|364
1687763400000|2023-06-26 07:10:00|171667.9|171542.9|171659.4|171534.4|171687.6|171562.6|171631.8|171506.8|566
1687763700000|2023-06-26 07:15:00|171655.1|171530.1|171694.4|171569.4|171696.4|171571.4|171607.1|171482.1|628
1687764000000|2023-06-26 07:20:00|171694.2|171569.2|171643.7|171518.7|171694.5|171569.5|171635.1|171510.1|574
1687764300000|2023-06-26 07:25:00|171644.7|171519.7|171611.9|171486.9|171649.5|171524.5|171595.3|171470.3|629
1687764600000|2023-06-26 07:30:00|171611.5|171486.5|171575.3|171450.3|171611.8|171486.8|171481|171356|668
1687764900000|2023-06-26 07:35:00|171575.4|171450.4|171631.8|171506.8|171692.9|171567.9|171569.9|171444.9|617
1687765200000|2023-06-26 07:40:00|171632|171507|171546.6|171421.6|171640.6|171515.6|171540.8|171415.8|428
1687765500000|2023-06-26 07:45:00|171546.7|171421.7|171544.4|171419.4|171592.6|171467.6|171543|171418|440
1687765800000|2023-06-26 07:50:00|171544.3|171419.3|171445|171320|171547|171422|171422.2|171297.2|572
1687766100000|2023-06-26 07:55:00|171444.7|171319.7|171441.2|171316.2|171456.5|171331.5|171425.4|171300.4|492
1687766400000|2023-06-26 08:00:00|171441.3|171316.3|171542.9|171417.9|171567.5|171442.5|171439.1|171314.1|735
1687766700000|2023-06-26 08:05:00|171545.4|171420.4|171590.8|171465.8|171596.8|171471.8|171533.5|171408.5|507
1687767000000|2023-06-26 08:10:00|171590.9|171465.9|171540.8|171415.8|171591.4|171466.4|171502.6|171377.6|625
1687767300000|2023-06-26 08:15:00|171540.9|171415.9|171510.6|171385.6|171543.6|171418.6|171468.4|171343.4|655
1687767600000|2023-06-26 08:20:00|171510.5|171385.5|171604.8|171479.8|171657.9|171532.9|171507|171382|630
1687767900000|2023-06-26 08:25:00|171607.1|171482.1|171579.9|171454.9|171632.9|171507.9|171570.9|171445.9|436
1687768200000|2023-06-26 08:30:00|171576.6|171451.6|171512.4|171387.4|171602.4|171477.4|171506.1|171381.1|576
1687768500000|2023-06-26 08:35:00|171512.3|171387.3|171510.1|171385.1|171533.7|171408.7|171500.8|171375.8|566
1687768800000|2023-06-26 08:40:00|171510.4|171385.4|171593.7|171468.7|171599.6|171474.6|171509.2|171384.2|687
1687769100000|2023-06-26 08:45:00|171593.5|171468.5|171576.6|171451.6|171632.7|171507.7|171576.4|171451.4|555
1687769400000|2023-06-26 08:50:00|171576.7|171451.7|171570.9|171445.9|171610.4|171485.4|171566.8|171441.8|617
1687769700000|2023-06-26 08:55:00|171571|171446|171554.5|171429.5|171575.9|171450.9|171546.3|171421.3|637
1687770000000|2023-06-26 09:00:00|171555|171430|171445.9|171320.9|171577.7|171452.7|171445.4|171320.4|704
1687770300000|2023-06-26 09:05:00|171445.5|171320.5|171401.7|171276.7|171453.8|171328.8|171380.4|171255.4|623
1687770600000|2023-06-26 09:10:00|171401.8|171276.8|171319.9|171194.9|171404.5|171279.5|171299|171174|543
1687770900000|2023-06-26 09:15:00|171319.8|171194.8|171282.5|171157.5|171319.8|171194.8|171224.4|171099.4|509
1687771200000|2023-06-26 09:20:00|171282.1|171157.1|171352|171227|171354.5|171229.5|171282.1|171157.1|645
1687771500000|2023-06-26 09:25:00|171351.9|171226.9|171296.6|171171.6|171352.2|171227.2|171282.7|171157.7|486
1687771800000|2023-06-26 09:30:00|171296.7|171171.7|171320.1|171195.1|171325.2|171200.2|171272.7|171147.7|519
1687772100000|2023-06-26 09:35:00|171319.9|171194.9|171261.5|171136.5|171332.4|171207.4|171248|171123|555
1687772400000|2023-06-26 09:40:00|171261.2|171136.2|171222.4|171097.4|171273.5|171148.5|171220.8|171095.8|606
1687772700000|2023-06-26 09:45:00|171222.9|171097.9|171240.6|171115.6|171245.6|171120.6|171220.8|171095.8|576
1687773000000|2023-06-26 09:50:00|171240.5|171115.5|171295.3|171170.3|171329.2|171204.2|171223|171098|672
1687773300000|2023-06-26 09:55:00|171293.7|171168.7|171294|171169|171314.7|171189.7|171272.2|171147.2|567
1687773600000|2023-06-26 10:00:00|171294.9|171169.9|171270.7|171145.7|171311.1|171186.1|171249.8|171124.8|641
1687773900000|2023-06-26 10:05:00|171269.8|171144.8|171229.6|171104.6|171309.6|171184.6|171225.6|171100.6|555
1687774200000|2023-06-26 10:10:00|171230.1|171105.1|171279.7|171154.7|171296.5|171171.5|171223.9|171098.9|452
1687774500000|2023-06-26 10:15:00|171279.6|171154.6|171252.4|171127.4|171289.4|171164.4|171250.3|171125.3|517
1687774800000|2023-06-26 10:20:00|171252.1|171127.1|171252.3|171127.3|171256.7|171131.7|171226.5|171101.5|573
1687775100000|2023-06-26 10:25:00|171251.9|171126.9|171256.2|171131.2|171270.1|171145.1|171235.4|171110.4|390
1687775400000|2023-06-26 10:30:00|171256.7|171131.7|171273.7|171148.7|171276|171151|171238.7|171113.7|523
1687775700000|2023-06-26 10:35:00|171273.3|171148.3|171251.1|171126.1|171274.5|171149.5|171246.4|171121.4|516
1687776000000|2023-06-26 10:40:00|171250|171125|171267.4|171142.4|171274.7|171149.7|171246.4|171121.4|375
1687776300000|2023-06-26 10:45:00|171267.5|171142.5|171293|171168|171296.3|171171.3|171267|171142|664
1687776600000|2023-06-26 10:50:00|171292.9|171167.9|171330.9|171205.9|171332.5|171207.5|171292.9|171167.9|439
1687776900000|2023-06-26 10:55:00|171332.3|171207.3|171362|171237|171366.8|171241.8|171331.2|171206.2|714
1687777200000|2023-06-26 11:00:00|171362.2|171237.2|171375.4|171250.4|171380.2|171255.2|171355.9|171230.9|614
1687777500000|2023-06-26 11:05:00|171375.5|171250.5|171342.3|171217.3|171377.4|171252.4|171341.1|171216.1|567
1687777800000|2023-06-26 11:10:00|171342|171217|171394.3|171269.3|171406.7|171281.7|171340.1|171215.1|591
1687778100000|2023-06-26 11:15:00|171394.4|171269.4|171383.3|171258.3|171396.8|171271.8|171366.7|171241.7|444
1687778400000|2023-06-26 11:20:00|171389.6|171264.6|171394.5|171269.5|171442.2|171317.2|171389.6|171264.6|421
1687778700000|2023-06-26 11:25:00|171394.6|171269.6|171392.5|171267.5|171410.1|171285.1|171377.3|171252.3|598
1687779000000|2023-06-26 11:30:00|171391.9|171266.9|171456.7|171331.7|171459.4|171334.4|171386.3|171261.3|636
1687779300000|2023-06-26 11:35:00|171456.4|171331.4|171447.4|171322.4|171457.1|171332.1|171410.4|171285.4|618
1687779600000|2023-06-26 11:40:00|171447.5|171322.5|171451.2|171326.2|171456.9|171331.9|171424.3|171299.3|650
1687779900000|2023-06-26 11:45:00|171451.7|171326.7|171423.8|171298.8|171455.4|171330.4|171423.4|171298.4|619
1687780200000|2023-06-26 11:50:00|171423.7|171298.7|171375|171250|171428.9|171303.9|171364.3|171239.3|458
1687780500000|2023-06-26 11:55:00|171375.3|171250.3|171387.6|171262.6|171388.3|171263.3|171371.2|171246.2|577
1687780800000|2023-06-26 12:00:00|171387.4|171262.4|171298.8|171173.8|171415.2|171290.2|171286.2|171161.2|678
1687781100000|2023-06-26 12:05:00|171298.9|171173.9|171206.7|171081.7|171301.1|171176.1|171205.7|171080.7|643
1687781400000|2023-06-26 12:10:00|171205.1|171080.1|171237.7|171112.7|171278.5|171153.5|171174.1|171049.1|623
1687781700000|2023-06-26 12:15:00|171236|171111|171276.4|171151.4|171286.5|171161.5|171231.6|171106.6|548
1687782000000|2023-06-26 12:20:00|171278.9|171153.9|171387.1|171262.1|171391.7|171266.7|171265|171140|607
1687782300000|2023-06-26 12:25:00|171386.9|171261.9|171401.6|171276.6|171447.6|171322.6|171353.9|171228.9|519
1687782600000|2023-06-26 12:30:00|171401.2|171276.2|171407.1|171282.1|171452.8|171332.7|171365.4|171270.7|586
1687782900000|2023-06-26 12:35:00|171406.9|171281.9|171386.9|171261.9|171419.8|171294.8|171385.1|171260.1|513
1687783200000|2023-06-26 12:40:00|171386.8|171261.8|171356.6|171231.6|171390.4|171265.4|171353.4|171228.4|533
1687783500000|2023-06-26 12:45:00|171356.7|171231.7|171308.2|171183.2|171359|171234|171267.5|171142.5|624
1687783800000|2023-06-26 12:50:00|171306.9|171181.9|171285.9|171160.9|171314.8|171189.8|171276.6|171151.6|491
1687784100000|2023-06-26 12:55:00|171285.8|171160.8|171340.4|171215.4|171355.4|171230.4|171283.8|171158.8|532
1687784400000|2023-06-26 13:00:00|171341.9|171216.9|171581.3|171456.3|171608.5|171483.5|171333.4|171208.4|720
1687784700000|2023-06-26 13:05:00|171581.2|171456.2|171651.4|171526.4|171666.6|171582.6|171576.3|171451.8|642
1687785000000|2023-06-26 13:10:00|171651.5|171526.5|171598.3|171473.3|171722.2|171597.2|171593.3|171468.3|598
1687785300000|2023-06-26 13:15:00|171591.2|171466.2|171548.6|171423.6|171597.6|171490.6|171509.4|171412.5|588
1687785600000|2023-06-26 13:20:00|171544.5|171419.5|171438.1|171313.1|171557.3|171432.3|171407.8|171311.1|562
1687785900000|2023-06-26 13:25:00|171439.4|171314.4|171513.8|171388.8|171536.1|171411.1|171377.2|171269.3|578
1687786200000|2023-06-26 13:30:00|171513.7|171388.7|171543.4|171418.4|171580.3|171455.3|171513.2|171388.2|615
1687786500000|2023-06-26 13:35:00|171542|171417|171491.4|171366.4|171558.7|171433.7|171426.6|171341.3|574
1687786800000|2023-06-26 13:40:00|171488.8|171363.8|171488.2|171363.2|171506|171381|171451|171326|634
1687787100000|2023-06-26 13:45:00|171488.4|171363.4|171654.8|171529.8|171674.1|171549.1|171488.3|171363.3|693
1687787400000|2023-06-26 13:50:00|171655.3|171530.3|171589.8|171464.8|171668.9|171543.9|171531.9|171426.7|660
1687787700000|2023-06-26 13:55:00|171586.9|171461.9|171604.3|171479.3|171625.5|171500.5|171574.4|171449.4|543
1687788000000|2023-06-26 14:00:00|171605.1|171480.1|171511.7|171386.7|171611.8|171524.2|171501.8|171385.6|645
1687788300000|2023-06-26 14:05:00|171511.5|171386.5|171488.2|171363.2|171533.5|171412.5|171396.4|171306.8|717
1687788600000|2023-06-26 14:10:00|171487.5|171362.5|171617.8|171492.8|171622|171510.6|171443.2|171338.8|664
1687788900000|2023-06-26 14:15:00|171616|171491|171436.1|171311.1|171621.7|171496.7|171349.1|171267.1|657
1687789200000|2023-06-26 14:20:00|171437.1|171312.1|171447.5|171322.5|171484.8|171365.9|171408.7|171283.7|481
1687789500000|2023-06-26 14:25:00|171447.4|171322.4|171486.1|171361.1|171511.8|171399.7|171440.8|171315.8|543
1687789800000|2023-06-26 14:30:00|171490|171365|171636.3|171511.3|171639.8|171514.8|171487.3|171362.3|789
1687790100000|2023-06-26 14:35:00|171636.4|171511.4|171756.9|171631.9|171790.2|171673.2|171632.5|171507.5|717
1687790400000|2023-06-26 14:40:00|171757.3|171632.3|171728|171603|171811.6|171686.6|171719.1|171594.1|705
1687790700000|2023-06-26 14:45:00|171727.7|171602.7|171747.3|171622.3|171810.6|171685.6|171725.5|171600.5|716
1687791000000|2023-06-26 14:50:00|171746.6|171621.6|171575|171450|171767.7|171642.7|171572.6|171447.6|655
1687791300000|2023-06-26 14:55:00|171575.1|171450.1|171557.6|171432.6|171603.5|171494.9|171494.2|171408.7|704
1687791600000|2023-06-26 15:00:00|171555.4|171430.4|171654.6|171529.6|171701.2|171576.2|171499.4|171414.2|797
1687791900000|2023-06-26 15:05:00|171654.4|171529.4|171609.9|171484.9|171661.3|171536.3|171603.1|171478.1|487
1687792200000|2023-06-26 15:10:00|171609.8|171484.8|171522.4|171397.4|171613.4|171488.4|171506.7|171381.7|593
1687792500000|2023-06-26 15:15:00|171521.7|171396.7|171517.5|171392.5|171544.3|171419.3|171486.3|171361.3|499
1687792800000|2023-06-26 15:20:00|171520.3|171395.3|171609.2|171484.2|171615|171490|171514.1|171389.1|502
1687793100000|2023-06-26 15:25:00|171609.3|171484.3|171578.6|171453.6|171639.3|171557.7|171540.4|171447|512
1687793400000|2023-06-26 15:30:00|171579|171454|171583.3|171458.3|171602.8|171477.8|171570.2|171445.2|484
1687793700000|2023-06-26 15:35:00|171583.5|171458.5|171491|171366|171584.6|171459.6|171486.3|171361.3|613
1687794000000|2023-06-26 15:40:00|171491.2|171366.2|171443.6|171318.6|171493.2|171368.2|171429.2|171304.2|658
1687794300000|2023-06-26 15:45:00|171442.7|171317.7|171431|171306|171446.3|171321.3|171405.1|171280.1|576
1687794600000|2023-06-26 15:50:00|171433|171308|171431.9|171306.9|171435.4|171310.4|171380|171255|515
1687794900000|2023-06-26 15:55:00|171431.6|171306.6|171461.2|171336.2|171472.9|171347.9|171429.6|171304.6|519
1687795200000|2023-06-26 16:00:00|171460.9|171335.9|171492.8|171367.8|171495|171370|171448.1|171323.1|745
1687795500000|2023-06-26 16:05:00|171493|171368|171471.4|171421.4|171505.3|171431.1|171422.7|171317.1|750
1687795800000|2023-06-26 16:10:00|171476|171426|171485.2|171360.2|171494.6|171431.5|171444.5|171354.2|488
1687796100000|2023-06-26 16:15:00|171484.6|171359.6|171484.7|171434.7|171528.8|171440|171455.8|171330.8|560
1687796400000|2023-06-26 16:20:00|171485.3|171435.3|171461|171336|171512|171439.1|171418.2|171328.3|512
1687796700000|2023-06-26 16:25:00|171461.2|171336.2|171421.6|171371.6|171462.7|171386.5|171410.7|171335.8|562
1687797000000|2023-06-26 16:30:00|171421.5|171371.5|171452|171327|171489.8|171373.8|171421.2|171296.9|685
1687797300000|2023-06-26 16:35:00|171451.7|171326.7|171489.2|171364.2|171496.5|171371.5|171444.4|171319.4|421
1687797600000|2023-06-26 16:40:00|171489.1|171364.1|171517.4|171392.4|171553.1|171435.3|171460.9|171361.8|636
1687797900000|2023-06-26 16:45:00|171517.1|171392.1|171434.9|171309.9|171519.2|171457.2|171423.2|171298.2|532
1687798200000|2023-06-26 16:50:00|171435.1|171310.1|171245.6|171120.6|171435.2|171310.2|171236.8|171111.8|640
1687798500000|2023-06-26 16:55:00|171246.9|171121.9|171341.1|171216.1|171341.1|171216.1|171244.9|171119.9|617
1687798800000|2023-06-26 17:00:00|171341.4|171216.4|171257.1|171132.1|171342.9|171217.9|171255|171130|567
1687799100000|2023-06-26 17:05:00|171257.3|171132.3|171326.4|171201.4|171348|171223|171252.8|171127.8|613
1687799400000|2023-06-26 17:10:00|171326.7|171201.7|171315.1|171190.1|171369.1|171244.1|171270.6|171164.1|663
1687799700000|2023-06-26 17:15:00|171315.2|171190.2|171363.3|171238.3|171363.3|171238.3|171312.2|171187.2|536
1687800000000|2023-06-26 17:20:00|171366.2|171241.2|171361|171236|171376.8|171283.5|171333|171215|636
1687800300000|2023-06-26 17:25:00|171362.1|171237.1|171365.6|171240.6|171370.3|171278.6|171323.5|171210.6|665
1687800600000|2023-06-26 17:30:00|171365.8|171240.8|171401|171276|171405|171280|171357.8|171232.8|580
1687800900000|2023-06-26 17:35:00|171400.9|171275.9|171391.8|171266.8|171444.5|171352.2|171375.9|171252.6|639
1687801200000|2023-06-26 17:40:00|171351.5|171301.5|171335.7|171210.7|171378.5|171304.2|171314.5|171200.5|489
1687801500000|2023-06-26 17:45:00|171335.9|171210.9|171347.3|171222.3|171349.9|171273.1|171298.3|171210.3|765
1687801800000|2023-06-26 17:50:00|171347.4|171222.4|171281.3|171156.3|171366.2|171278.4|171273.1|171148.1|465
1687802100000|2023-06-26 17:55:00|171280.7|171155.7|171293.1|171168.1|171305.2|171180.2|171280.7|171155.7|420
1687802400000|2023-06-26 18:00:00|171292.9|171167.9|171254.3|171204.3|171295.7|171206.6|171250.1|171165.7|453
1687802700000|2023-06-26 18:05:00|171253.7|171203.7|171214.3|171089.3|171254.9|171204.9|171176.5|171088.4|480
1687803000000|2023-06-26 18:10:00|171215.5|171090.5|171250.3|171125.3|171255.7|171130.7|171213.4|171088.4|517
1687803300000|2023-06-26 18:15:00|171250.4|171125.4|171330.1|171205.1|171341.3|171216.3|171249.9|171124.9|703
1687803600000|2023-06-26 18:20:00|171330.2|171205.2|171327.5|171202.5|171338.4|171213.4|171306.4|171181.4|633
1687803900000|2023-06-26 18:25:00|171327.6|171202.6|171319.7|171194.7|171341.6|171216.6|171318.7|171193.7|495
1687804200000|2023-06-26 18:30:00|171319.5|171194.5|171306.5|171181.5|171330.7|171205.7|171292.1|171167.1|590
1687804500000|2023-06-26 18:35:00|171306.6|171181.6|171337.9|171212.9|171341.2|171255.1|171299.6|171181.6|738
1687804800000|2023-06-26 18:40:00|171338|171213|171293.3|171243.3|171342.4|171244.7|171283.6|171194.1|587
1687805100000|2023-06-26 18:45:00|171293.2|171243.2|171323.8|171198.8|171374.7|171249.7|171293.2|171198.8|661
1687805400000|2023-06-26 18:50:00|171323.7|171198.7|171299.4|171249.4|171332.7|171282.7|171291.4|171166.4|652
1687805700000|2023-06-26 18:55:00|171298.7|171248.7|171360.8|171235.8|171374.9|171279.3|171267.7|171196.4|736
1687806000000|2023-06-26 19:00:00|171361.4|171236.4|171374.3|171249.3|171468.6|171343.6|171351.8|171226.8|680
1687806300000|2023-06-26 19:05:00|171374.2|171249.2|171318.3|171193.3|171385|171260|171306.6|171181.6|722
1687806600000|2023-06-26 19:10:00|171318.5|171193.5|171313.1|171188.1|171324.3|171199.3|171289.7|171164.7|557
1687806900000|2023-06-26 19:15:00|171311.9|171186.9|171357.3|171232.3|171374.8|171249.8|171307|171182|658
1687807200000|2023-06-26 19:20:00|171359.1|171234.1|171454.4|171329.4|171460.9|171335.9|171356.5|171231.5|666
1687807500000|2023-06-26 19:25:00|171454.2|171329.2|171383.3|171258.3|171462.6|171337.6|171376.2|171251.2|630
1687807800000|2023-06-26 19:30:00|171383.2|171258.2|171375.9|171250.9|171383.2|171258.2|171341.7|171216.7|649
1687808100000|2023-06-26 19:35:00|171373.3|171248.3|171379.2|171254.2|171405.6|171280.6|171344.8|171219.8|668
1687808400000|2023-06-26 19:40:00|171379.6|171254.6|171386.7|171261.7|171387.5|171262.5|171376.7|171251.7|715
1687808700000|2023-06-26 19:45:00|171386.6|171261.6|171380|171255|171417.6|171292.6|171377.9|171252.9|758
1687809000000|2023-06-26 19:50:00|171380.1|171255.1|171366.3|171241.3|171408.3|171283.3|171363.3|171238.3|900
1687809300000|2023-06-26 19:55:00|171366.4|171241.4|171368.7|171243.7|171414.5|171289.5|171363.5|171238.5|816
1687809600000|2023-06-26 20:00:00|171368.1|171243.1|171329.2|171204.2|171368.1|171243.1|171328.3|171203.3|593
1687809900000|2023-06-26 20:05:00|171330.4|171205.4|171402.2|171277.2|171411.3|171286.3|171325.5|171200.5|385
1687810200000|2023-06-26 20:10:00|171403.4|171278.4|171453.9|171328.9|171454.1|171329.1|171390.7|171265.7|280
1687810500000|2023-06-26 20:15:00|171452.6|171327.6|171416.1|171291.1|171452.6|171327.6|171415.7|171290.7|426
1687810800000|2023-06-26 20:20:00|171415.4|171290.4|171407.1|171282.1|171421|171296|171406.8|171281.8|279
1687811100000|2023-06-26 20:25:00|171407.2|171282.2|171402.4|171277.4|171418.4|171293.4|171395.3|171270.3|369
1687811400000|2023-06-26 20:30:00|171402.9|171277.9|171397.7|171272.7|171408.9|171283.9|171395.1|171270.1|409
1687811700000|2023-06-26 20:35:00|171397.6|171272.6|171398.4|171273.4|171400.2|171275.2|171395.7|171270.7|585
1687812000000|2023-06-26 20:40:00|171414.2|171289.2|171406.1|171281.1|171414.2|171289.2|171404.1|171279.1|143
1687812300000|2023-06-26 20:45:00|171406.6|171281.6|171375.7|171250.7|171406.6|171281.6|171368.1|171243.1|197
1687812600000|2023-06-26 20:50:00|171375.6|171250.6|171439.4|171314.4|171442.7|171317.7|171373.7|171248.7|255
1687812900000|2023-06-26 20:55:00|171440.7|171315.7|171469.3|171311.1|171473.1|171344.4|171422.2|171294.1|491
1687813200000|2023-06-26 21:00:00|171472.8|171302|171513.7|171266.6|171534.7|171302|171469.9|171242.5|37
1687813500000|2023-06-26 21:05:00|171513.2|171267.8|171529.2|171286.1|171535.7|171286.1|171495.2|171243.4|77
1687813800000|2023-06-26 21:10:00|171529.4|171286.5|171507.2|171286.2|171541.6|171286.5|171506.9|171261.4|347
1687814100000|2023-06-26 21:15:00|171508.9|171288|171488.9|171178.9|171517|171288|171484.4|171174.4|187
1687814400000|2023-06-26 21:20:00|171488.6|171178.6|171496.6|171186.6|171510.8|171200.8|171481.9|171171.9|36
1687814700000|2023-06-26 21:25:00|171496.7|171186.7|171476.1|171166.1|171499.5|171189.5|171475.9|171165.9|47
1687815000000|2023-06-26 21:30:00|171476.7|171166.7|171476.5|171166.5|171479.8|171169.8|171472.2|171162.2|260
1687815300000|2023-06-26 21:35:00|171474.8|171164.8|171466.7|171183.9|171494.1|171186.2|171443.8|171159.5|338
1687815600000|2023-06-26 21:40:00|171466.6|171184|171483.2|171173.2|171492.1|171185.2|171460.5|171162.9|136
1687815900000|2023-06-26 21:45:00|171490.5|171180.5|171474.1|171164.1|171497.6|171187.6|171471.9|171161.9|259
1687816200000|2023-06-26 21:50:00|171474.3|171164.3|171480|171170|171487.4|171177.4|171472.4|171162.4|252
1687816500000|2023-06-26 21:55:00|171480.9|171170.9|171483.6|171173.6|171494.5|171184.5|171464.4|171156.6|260
1687816800000|2023-06-26 22:00:00|171483.3|171173.3|171489.3|171280.3|171535.2|171295.2|171472.6|171170.5|219
1687817100000|2023-06-26 22:05:00|171492.4|171275.1|171476.3|171289|171531.5|171306.4|171469.9|171254.2|99
1687817400000|2023-06-26 22:10:00|171476.1|171298.9|171506.5|171312.8|171520.6|171320.2|171471.4|171257.5|194
1687817700000|2023-06-26 22:15:00|171505.5|171312.5|171468|171321.6|171505.5|171334.8|171463.2|171280.5|229
1687818000000|2023-06-26 22:20:00|171468.9|171319.3|171484.1|171336|171500.1|171338.9|171460.4|171283.5|81
1687818300000|2023-06-26 22:25:00|171483.9|171314.6|171482.8|171320.8|171500.7|171330.9|171468.2|171277.6|91
1687818600000|2023-06-26 22:30:00|171482.6|171320.1|171489.3|171300|171495.6|171322.7|171468|171297.1|132
1687818900000|2023-06-26 22:35:00|171480.7|171307.8|171479|171296.8|171495|171317.6|171464.2|171277.9|141
1687819200000|2023-06-26 22:40:00|171479.5|171296|171466.3|171310.2|171501.5|171313.2|171465.9|171267.6|124
1687819500000|2023-06-26 22:45:00|171477.1|171300.3|171475.5|171321.8|171508.9|171331.8|171457.5|171266.3|190
1687819800000|2023-06-26 22:50:00|171474.6|171320.9|171438.4|171313.2|171488.2|171334.4|171438.4|171298.6|180
1687820100000|2023-06-26 22:55:00|171438.5|171313.1|171450.5|171296.9|171463.1|171319.4|171428.9|171291.4|162
1687820400000|2023-06-26 23:00:00|171445|171302.4|171384.9|171243.1|171451.6|171322.6|171375.8|171243.1|144
1687820700000|2023-06-26 23:05:00|171378.5|171243|171382.7|171257.7|171391.4|171266.4|171375.8|171243|60
1687821000000|2023-06-26 23:10:00|171383.8|171258.8|171381.6|171256.6|171394.8|171261.6|171374.7|171242|74
1687821300000|2023-06-26 23:15:00|171380.2|171255.2|171385.8|171260.8|171388.1|171263.1|171369.5|171244.5|182
1687821600000|2023-06-26 23:20:00|171385.3|171260.3|171387|171262|171393.9|171266.1|171377.7|171252.7|131
1687821900000|2023-06-26 23:25:00|171387.2|171262.2|171387.6|171262.6|171392.8|171267.6|171374.2|171249.2|77
1687822200000|2023-06-26 23:30:00|171384|171259|171347|171222|171389.2|171264.2|171340.2|171215.2|115
1687822500000|2023-06-26 23:35:00|171349.9|171224.9|171357.7|171232.7|171358.6|171233.6|171337|171212|133
1687822800000|2023-06-26 23:40:00|171357.5|171232.5|171356.9|171231.9|171361.3|171236.3|171354.7|171229.7|230
1687823100000|2023-06-26 23:45:00|171356.4|171231.4|171389.7|171264.7|171390.2|171265.2|171346.4|171221.4|163
1687823400000|2023-06-26 23:50:00|171390.8|171265.8|171390.3|171265.3|171394|171269|171382.7|171257.7|57
1687823700000|2023-06-26 23:55:00|171382.6|171257.6|171383.5|171258.5|171394.3|171269.3|171378.9|171253.9|92
1687824000000|2023-06-27 00:00:00|171382.5|171257.5|171359.1|171234.1|171394.6|171269.6|171351.6|171226.6|198
1687824300000|2023-06-27 00:05:00|171359.4|171234.4|171392.3|171267.3|171396.4|171271.4|171359.4|171234.4|204
1687824600000|2023-06-27 00:10:00|171392.4|171267.4|171371.3|171246.3|171394.9|171269.9|171366.9|171241.9|187
1687824900000|2023-06-27 00:15:00|171370.7|171245.7|171395.1|171270.1|171396.9|171271.9|171370.7|171245.7|157
1687825200000|2023-06-27 00:20:00|171392.8|171267.8|171395.6|171270.6|171395.6|171270.6|171388.4|171263.4|70
1687825500000|2023-06-27 00:25:00|171393.2|171268.2|171389.2|171264.2|171396.8|171271.8|171389|171264|96
1687825800000|2023-06-27 00:30:00|171389.5|171264.5|171391|171266|171392.7|171267.7|171382.8|171257.8|131
1687826100000|2023-06-27 00:35:00|171389.9|171264.9|171358.7|171233.7|171390|171265|171358.7|171233.7|178
1687826400000|2023-06-27 00:40:00|171362.4|171237.4|171384.1|171259.1|171391.5|171266.5|171359.6|171234.6|126
1687826700000|2023-06-27 00:45:00|171385.9|171260.9|171403.3|171278.3|171406.9|171281.9|171385.9|171260.9|234
1687827000000|2023-06-27 00:50:00|171403.6|171278.6|171429.7|171304.7|171430.7|171305.7|171403|171278|191
1687827300000|2023-06-27 00:55:00|171429.6|171304.6|171427.3|171302.3|171431.4|171306.4|171425.3|171300.3|157
1687827600000|2023-06-27 01:00:00|171426.9|171301.9|171427.2|171302.2|171430.1|171305.1|171424.3|171299.3|179
1687827900000|2023-06-27 01:05:00|171427.1|171302.1|171430.4|171305.4|171455.9|171330.9|171424.9|171299.9|241
1687828200000|2023-06-27 01:10:00|171430.6|171305.6|171429.9|171304.9|171430.6|171305.6|171411.2|171286.2|292
1687828500000|2023-06-27 01:15:00|171430|171305|171407.4|171282.4|171433.7|171308.7|171398.2|171273.2|308
1687828800000|2023-06-27 01:20:00|171407.5|171282.5|171399.6|171274.6|171408.5|171283.5|171375.5|171250.5|253
1687829100000|2023-06-27 01:25:00|171399.5|171274.5|171374.3|171249.3|171399.5|171274.5|171372.1|171247.1|190
1687829400000|2023-06-27 01:30:00|171376.1|171251.1|171371|171246|171406.2|171281.2|171346.1|171221.1|417
1687829700000|2023-06-27 01:35:00|171370|171245|171342.3|171217.3|171371.3|171246.3|171333.2|171208.2|317
1687830000000|2023-06-27 01:40:00|171342.2|171217.2|171281.3|171156.3|171342.2|171217.2|171280.3|171155.3|281
1687830300000|2023-06-27 01:45:00|171281.1|171156.1|171194.6|171069.6|171281.1|171156.1|171167.2|171042.2|526
1687830600000|2023-06-27 01:50:00|171189.7|171064.7|171229.3|171104.3|171232.3|171107.3|171184.6|171059.6|500
1687830900000|2023-06-27 01:55:00|171229.4|171104.4|171222.2|171097.2|171238|171113|171201.3|171076.3|419
1687831200000|2023-06-27 02:00:00|171220|171095|171228.5|171103.5|171241.6|171116.6|171219.1|171094.1|561
1687831500000|2023-06-27 02:05:00|171228.7|171103.7|171225.6|171100.6|171231.1|171106.1|171225.1|171100.1|350
1687831800000|2023-06-27 02:10:00|171223.4|171098.4|171243.2|171118.2|171243.8|171118.8|171223.4|171098.4|368
1687832100000|2023-06-27 02:15:00|171242.5|171117.5|171228.7|171103.7|171250.5|171125.5|171214.3|171089.3|400
1687832400000|2023-06-27 02:20:00|171228.8|171103.8|171223.3|171098.3|171254.6|171129.6|171218.2|171093.2|427
1687832700000|2023-06-27 02:25:00|171223.6|171098.6|171231.4|171106.4|171256|171131|171223.1|171098.1|413
1687833000000|2023-06-27 02:30:00|171231.9|171106.9|171230.6|171105.6|171239.9|171114.9|171228.3|171103.3|374
1687833300000|2023-06-27 02:35:00|171230.5|171105.5|171221.6|171096.6|171231.6|171106.6|171205.7|171080.7|310
1687833600000|2023-06-27 02:40:00|171221.5|171096.5|171241|171116|171241.9|171116.9|171209|171084|380
1687833900000|2023-06-27 02:45:00|171240.8|171115.8|171237.7|171112.7|171241.5|171116.5|171224.2|171099.2|523
1687834200000|2023-06-27 02:50:00|171237.9|171112.9|171210.4|171085.4|171239.8|171114.8|171204.4|171079.4|375
1687834500000|2023-06-27 02:55:00|171209.7|171084.7|171212|171087|171214.3|171089.3|171205.9|171080.9|175
1687834800000|2023-06-27 03:00:00|171211.9|171086.9|171210.3|171085.3|171214.6|171089.6|171204.3|171079.3|204
1687835100000|2023-06-27 03:05:00|171210.4|171085.4|171189.4|171064.4|171210.4|171085.4|171167.1|171042.1|331
1687835400000|2023-06-27 03:10:00|171189.6|171064.6|171182.7|171057.7|171198.6|171073.6|171179.8|171054.8|383
1687835700000|2023-06-27 03:15:00|171182.2|171057.2|171191.7|171066.7|171198|171073|171176.3|171051.3|195
1687836000000|2023-06-27 03:20:00|171191.8|171066.8|171198.2|171073.2|171199.7|171074.7|171176.2|171051.2|318
1687836300000|2023-06-27 03:25:00|171198.1|171073.1|171197.1|171072.1|171204.1|171079.1|171185.9|171060.9|396
1687836600000|2023-06-27 03:30:00|171196.8|171071.8|171200.2|171075.2|171203|171078|171191.7|171066.7|340
1687836900000|2023-06-27 03:35:00|171200|171075|171197.2|171072.2|171206.6|171081.6|171190.6|171065.6|477
1687837200000|2023-06-27 03:40:00|171197.1|171072.1|171194.6|171069.6|171203.8|171078.8|171190.9|171065.9|283
1687837500000|2023-06-27 03:45:00|171194.7|171069.7|171228.3|171103.3|171228.8|171103.8|171194.5|171069.5|204
1687837800000|2023-06-27 03:50:00|171228.1|171103.1|171232.6|171107.6|171235.1|171110.1|171225.4|171100.4|285
1687838100000|2023-06-27 03:55:00|171231.3|171106.3|171233.7|171108.7|171234.6|171109.6|171229.3|171104.3|250
1687838400000|2023-06-27 04:00:00|171234.3|171109.3|171255.2|171130.2|171256.4|171131.4|171232.3|171107.3|369
1687838700000|2023-06-27 04:05:00|171254.9|171129.9|171250.3|171125.3|171260.7|171135.7|171250.3|171125.3|198
1687839000000|2023-06-27 04:10:00|171250.4|171125.4|171228.5|171103.5|171256.9|171131.9|171227.7|171102.7|299
1687839300000|2023-06-27 04:15:00|171228.4|171103.4|171227.6|171102.6|171233.1|171108.1|171224.6|171099.6|298
1687839600000|2023-06-27 04:20:00|171227.7|171102.7|171228.4|171103.4|171254.5|171129.5|171224.4|171099.4|487
1687839900000|2023-06-27 04:25:00|171228.5|171103.5|171228.7|171103.7|171230|171105|171225.3|171100.3|265
1687840200000|2023-06-27 04:30:00|171228.8|171103.8|171232.6|171107.6|171238.6|171113.6|171228.6|171103.6|272
1687840500000|2023-06-27 04:35:00|171232.5|171107.5|171260.7|171135.7|171261.9|171136.9|171230.2|171105.2|400
1687840800000|2023-06-27 04:40:00|171260.8|171135.8|171281.2|171156.2|171285|171160|171228.8|171103.8|457
1687841100000|2023-06-27 04:45:00|171281|171156|171275.2|171150.2|171285.5|171160.5|171273.4|171148.4|418
1687841400000|2023-06-27 04:50:00|171275.9|171150.9|171277|171152|171282.5|171157.5|171273.1|171148.1|473
1687841700000|2023-06-27 04:55:00|171277.2|171152.2|171275.3|171150.3|171279.5|171154.5|171274.5|171149.5|326
1687842000000|2023-06-27 05:00:00|171275.9|171150.9|171276|171151|171279.9|171154.9|171273.5|171148.5|378
1687842300000|2023-06-27 05:05:00|171276.1|171151.1|171278|171153|171284|171159|171273.4|171148.4|359
1687842600000|2023-06-27 05:10:00|171277.6|171152.6|171219.2|171094.2|171278|171153|171219.2|171094.2|345
1687842900000|2023-06-27 05:15:00|171219.1|171094.1|171216.1|171091.1|171241.5|171116.5|171212.5|171087.5|618
1687843200000|2023-06-27 05:20:00|171215.8|171090.8|171213.3|171088.3|171220.1|171095.1|171194.5|171069.5|491
1687843500000|2023-06-27 05:25:00|171199.4|171074.4|171215.4|171090.4|171219.6|171094.6|171198.9|171073.9|545
1687843800000|2023-06-27 05:30:00|171213.3|171088.3|171217.6|171092.6|171227.2|171102.2|171209.5|171084.5|621
1687844100000|2023-06-27 05:35:00|171217.2|171092.2|171235.8|171110.8|171236|171111|171196.1|171071.1|705
1687844400000|2023-06-27 05:40:00|171235|171110|171251|171126|171260.6|171135.6|171230.6|171105.6|493
1687844700000|2023-06-27 05:45:00|171250.7|171125.7|171250.2|171125.2|171266.3|171141.3|171246.6|171121.6|485
1687845000000|2023-06-27 05:50:00|171251.7|171126.7|171232|171107|171278.7|171153.7|171230.9|171105.9|876
1687845300000|2023-06-27 05:55:00|171231.8|171106.8|171211.4|171086.4|171235.1|171110.1|171207.6|171082.6|989
1687845600000|2023-06-27 06:00:00|171211.6|171086.6|171243.9|171118.9|171289.7|171164.7|171211.6|171086.6|857
1687845900000|2023-06-27 06:05:00|171244.6|171119.6|171264.1|171139.1|171352.1|171227.1|171234.8|171109.8|713
1687846200000|2023-06-27 06:10:00|171264|171139|171237.2|171112.2|171264.1|171139.1|171219.6|171094.6|669
1687846500000|2023-06-27 06:15:00|171236.3|171111.3|171216.2|171091.2|171308.5|171183.5|171165.5|171040.5|735
1687846800000|2023-06-27 06:20:00|171216.1|171091.1|171218.2|171093.2|171255.3|171130.3|171210.8|171085.8|628
1687847100000|2023-06-27 06:25:00|171218|171093|171214.5|171089.5|171247.4|171122.4|171211.3|171086.3|563
1687847400000|2023-06-27 06:30:00|171214.4|171089.4|171157.8|171032.8|171220.4|171095.4|171156.1|171031.1|852
1687847700000|2023-06-27 06:35:00|171157.3|171032.3|171160.5|171035.5|171163.7|171038.7|171143.3|171018.3|799
1687848000000|2023-06-27 06:40:00|171160.3|171035.3|171152.5|171027.5|171180.5|171055.5|171151|171026|930
1687848300000|2023-06-27 06:45:00|171152.7|171027.7|171170.6|171045.6|171180.1|171055.1|171150.4|171025.4|794
1687848600000|2023-06-27 06:50:00|171170.5|171045.5|171153.4|171028.4|171178.5|171053.5|171152.2|171027.2|708
1687848900000|2023-06-27 06:55:00|171153.3|171028.3|171110.6|170985.6|171155.1|171030.1|171105.5|170980.5|746
1687849200000|2023-06-27 07:00:00|171105.9|170980.9|171134|171009|171145.4|171020.4|171087.7|170962.7|693
1687849500000|2023-06-27 07:05:00|171133.9|171008.9|171134.7|171009.7|171159.7|171034.7|171125.5|171000.5|597
1687849800000|2023-06-27 07:10:00|171136|171011|171149.5|171024.5|171152|171027|171126.7|171001.7|620
1687850100000|2023-06-27 07:15:00|171149.2|171024.2|171098|170973|171149.2|171024.2|171078|170953|660
1687850400000|2023-06-27 07:20:00|171097|170972|171090.4|170965.4|171108.1|170983.1|171076.2|170951.2|525
1687850700000|2023-06-27 07:25:00|171090.1|170965.1|171089.4|170964.4|171152.3|171027.3|171087.8|170962.8|599
1687851000000|2023-06-27 07:30:00|171089.7|170964.7|171099.6|170974.6|171099.7|170974.7|171080.7|170955.7|534
1687851300000|2023-06-27 07:35:00|171100|170975|171151.8|171026.8|171155.8|171030.8|171100|170975|534
1687851600000|2023-06-27 07:40:00|171151.9|171026.9|171131.8|171006.8|171154.6|171029.6|171115.5|170990.5|583
1687851900000|2023-06-27 07:45:00|171130.8|171005.8|171120|170995|171137.7|171012.7|171115|170990|512
1687852200000|2023-06-27 07:50:00|171119.9|170994.9|171125.8|171000.8|171140.9|171015.9|171119.3|170994.3|485
1687852500000|2023-06-27 07:55:00|171125.7|171000.7|171116.1|170991.1|171129.2|171004.2|171101.8|170976.8|534
1687852800000|2023-06-27 08:00:00|171115.7|170990.7|171113.7|170988.7|171125|171000|171099.4|170974.4|690
1687853100000|2023-06-27 08:05:00|171113.6|170988.6|171114|170989|171118.3|170993.3|171100.1|170975.1|539
1687853400000|2023-06-27 08:10:00|171114.3|170989.3|171091.4|170966.4|171122.7|170997.7|171064.5|170939.5|617
1687853700000|2023-06-27 08:15:00|171091.7|170966.7|171127.8|171002.8|171130.8|171005.8|171091.3|170966.3|460
1687854000000|2023-06-27 08:20:00|171127.7|171002.7|171158.8|171033.8|171177.8|171052.8|171109.2|170984.2|531
1687854300000|2023-06-27 08:25:00|171158.6|171033.6|171121.2|170996.2|171166.4|171041.4|171113.4|170988.4|610
1687854600000|2023-06-27 08:30:00|171119.5|170994.5|171122.6|170997.6|171127.5|171002.5|171113.5|170988.5|633
1687854900000|2023-06-27 08:35:00|171123.4|170998.4|171240.5|171115.5|171243.4|171118.4|171122.1|170997.1|636
1687855200000|2023-06-27 08:40:00|171240.4|171115.4|171270|171145|171363.5|171238.5|171240.4|171115.4|523
1687855500000|2023-06-27 08:45:00|171269.6|171144.6|171236.3|171111.3|171293.3|171168.3|171231.7|171106.7|672
1687855800000|2023-06-27 08:50:00|171237|171112|171217.2|171092.2|171252.1|171127.1|171212.2|171087.2|687
1687856100000|2023-06-27 08:55:00|171217.4|171092.4|171180.2|171055.2|171230.4|171105.4|171179.8|171054.8|551
1687856400000|2023-06-27 09:00:00|171181|171056|171291.2|171166.2|171303|171178|171171.3|171046.3|563
1687856700000|2023-06-27 09:05:00|171291|171166|171295.3|171170.3|171335.6|171210.6|171270.5|171145.5|508
1687857000000|2023-06-27 09:10:00|171295.4|171170.4|171326.3|171201.3|171339.9|171214.9|171275.9|171150.9|504
1687857300000|2023-06-27 09:15:00|171325.8|171200.8|171277.9|171152.9|171334.3|171209.3|171260.5|171135.5|539
1687857600000|2023-06-27 09:20:00|171278|171153|171293.2|171168.2|171294.5|171169.5|171270.6|171145.6|469
1687857900000|2023-06-27 09:25:00|171293.4|171168.4|171288.8|171163.8|171297.2|171172.2|171275.4|171150.4|431
1687858200000|2023-06-27 09:30:00|171290.2|171165.2|171278.1|171153.1|171291.9|171166.9|171274.6|171149.6|550
1687858500000|2023-06-27 09:35:00|171278|171153|171260.9|171135.9|171280.3|171155.3|171257|171132|722
1687858800000|2023-06-27 09:40:00|171260.8|171135.8|171271.8|171146.8|171283.8|171158.8|171260.1|171135.1|471
1687859100000|2023-06-27 09:45:00|171271.4|171146.4|171199|171074|171272.7|171147.7|171199|171074|392
1687859400000|2023-06-27 09:50:00|171199.7|171074.7|171167.1|171042.1|171199.7|171074.7|171144.4|171019.4|674
1687859700000|2023-06-27 09:55:00|171167|171042|171168.6|171043.6|171176.2|171051.2|171152.4|171027.4|344
1687860000000|2023-06-27 10:00:00|171165.5|171040.5|171141.4|171016.4|171170|171045|171138.6|171013.6|552
1687860300000|2023-06-27 10:05:00|171141.5|171016.5|171149.8|171024.8|171166.1|171041.1|171117.7|170992.7|499
1687860600000|2023-06-27 10:10:00|171149.9|171024.9|171225.7|171100.7|171226.1|171101.1|171136.7|171011.7|527
1687860900000|2023-06-27 10:15:00|171225.6|171100.6|171238.2|171113.2|171271.4|171146.4|171225.6|171100.6|465
1687861200000|2023-06-27 10:20:00|171238.3|171113.3|171215.8|171090.8|171240.4|171115.4|171196.5|171071.5|514
1687861500000|2023-06-27 10:25:00|171215.9|171090.9|171214.1|171089.1|171219.6|171094.6|171212.9|171087.9|431
1687861800000|2023-06-27 10:30:00|171214|171089|171186.3|171061.3|171214|171089|171171.4|171046.4|451
1687862100000|2023-06-27 10:35:00|171186.4|171061.4|171185.9|171060.9|171216.2|171091.2|171185.8|171060.8|465
1687862400000|2023-06-27 10:40:00|171186|171061|171135|171010|171211.3|171086.3|171125|171000|576
1687862700000|2023-06-27 10:45:00|171134.8|171009.8|171097|170972|171134.8|171009.8|171090.6|170965.6|553
1687863000000|2023-06-27 10:50:00|171097.1|170972.1|171110.7|170985.7|171125.7|171000.7|171096.8|170971.8|455
1687863300000|2023-06-27 10:55:00|171110.5|170985.5|171096|170971|171111.4|170986.4|171085.8|170960.8|509
1687863600000|2023-06-27 11:00:00|171092.1|170967.1|171104.2|170979.2|171106.6|170981.6|171090.5|170965.5|434
1687863900000|2023-06-27 11:05:00|171104.4|170979.4|171153.8|171028.8|171155.6|171030.6|171100.8|170975.8|446
1687864200000|2023-06-27 11:10:00|171153.6|171028.6|171122.9|170997.9|171153.6|171028.6|171122.1|170997.1|182
1687864500000|2023-06-27 11:15:00|171123|170998|171091|170966|171124.7|170999.7|171084.5|170959.5|320
1687864800000|2023-06-27 11:20:00|171090.9|170965.9|171065.5|170940.5|171095.5|170970.5|171062.7|170937.7|415
1687865100000|2023-06-27 11:25:00|171065.6|170940.6|171096.5|170971.5|171102.1|170977.1|171065.6|170940.6|351
1687865400000|2023-06-27 11:30:00|171096.7|170971.7|171003.1|170878.1|171099.4|170974.4|170989.7|170864.7|560
1687865700000|2023-06-27 11:35:00|171002.2|170877.2|170990|170865|171009.8|170884.8|170989.9|170864.9|334
1687866000000|2023-06-27 11:40:00|170989|170864|171014.4|170889.4|171039.2|170914.2|170985.5|170860.5|294
1687866300000|2023-06-27 11:45:00|171012.6|170887.6|170990.1|170865.1|171032.1|170907.1|170989.3|170864.3|416
1687866600000|2023-06-27 11:50:00|170990.3|170865.3|170880.8|170755.8|170990.4|170865.4|170878.6|170753.6|519
1687866900000|2023-06-27 11:55:00|170880.7|170755.7|170888.5|170763.5|170921.2|170796.2|170868.1|170743.1|566
1687867200000|2023-06-27 12:00:00|170892.4|170767.4|170953.1|170828.1|170953.1|170833.1|170816.8|170732.3|704
1687867500000|2023-06-27 12:05:00|170953.4|170828.4|170914.8|170789.8|171000.1|170899.8|170904|170779|619
1687867800000|2023-06-27 12:10:00|170915.4|170790.4|170876.8|170751.8|170937.8|170812.8|170852.9|170727.9|698
1687868100000|2023-06-27 12:15:00|170876.9|170751.9|170806.8|170681.8|170877.1|170752.1|170753.6|170628.6|704
1687868400000|2023-06-27 12:20:00|170807.9|170682.9|170835.8|170710.8|170874.8|170749.8|170791.2|170666.2|628
1687868700000|2023-06-27 12:25:00|170836.2|170711.2|170892.9|170767.9|170894.8|170769.8|170835.5|170710.5|562
1687869000000|2023-06-27 12:30:00|170892.7|170767.7|170886.4|170761.4|170943.8|170818.8|170884|170759|711
1687869300000|2023-06-27 12:35:00|170885.2|170760.2|170888.9|170763.9|170916|170791|170821.2|170696.2|730
1687869600000|2023-06-27 12:40:00|170889.1|170764.1|170907.9|170782.9|170949.9|170824.9|170888.2|170763.2|695
1687869900000|2023-06-27 12:45:00|170907.6|170782.6|170916.1|170791.1|170929.6|170822.1|170841.4|170734.7|627
1687870200000|2023-06-27 12:50:00|170917.1|170792.1|170853.3|170728.3|170917.1|170792.1|170849.1|170724.1|645
1687870500000|2023-06-27 12:55:00|170854|170729|170853|170728|170885.4|170760.4|170843.5|170718.5|561
1687870800000|2023-06-27 13:00:00|170852|170727|170985.8|170860.8|171023.7|170898.7|170828.5|170703.5|667
1687871100000|2023-06-27 13:05:00|170985.6|170860.6|170993.5|170868.5|171065.9|170940.9|170985.6|170860.6|713
1687871400000|2023-06-27 13:10:00|170991.7|170866.7|170897.2|170772.2|171005.9|170880.9|170897.2|170772.2|759
1687871700000|2023-06-27 13:15:00|170896.6|170771.6|170761.7|170711.7|170916.3|170791.3|170757.9|170637.4|630
1687872000000|2023-06-27 13:20:00|170799.7|170674.7|170702.4|170577.4|170813.1|170688.1|170696.7|170571.7|632
1687872300000|2023-06-27 13:25:00|170709|170584|170718|170593|170749.1|170624.1|170690.9|170565.9|558
1687872600000|2023-06-27 13:30:00|170718.8|170593.8|170817.6|170692.6|170837.9|170712.9|170689.2|170564.2|793
1687872900000|2023-06-27 13:35:00|170817.5|170692.5|170768.6|170643.6|170818.8|170693.8|170759.5|170634.5|796
1687873200000|2023-06-27 13:40:00|170770.3|170645.3|170713.1|170588.1|170776.7|170667.4|170695|170570|752
1687873500000|2023-06-27 13:45:00|170710.9|170585.9|170689.5|170564.5|170748.1|170623.1|170683.5|170558.5|690
1687873800000|2023-06-27 13:50:00|170689.1|170564.1|170748|170623|170752.4|170627.4|170649.1|170524.1|647
1687874100000|2023-06-27 13:55:00|170748.3|170623.3|170745.1|170620.1|170780.8|170667.1|170706.7|170603.6|580
1687874400000|2023-06-27 14:00:00|170744.9|170619.9|170659|170534|170781.3|170656.3|170647.5|170522.5|892
1687874700000|2023-06-27 14:05:00|170659.1|170534.1|170771.9|170646.9|170811.5|170686.5|170652.1|170527.1|847
1687875000000|2023-06-27 14:10:00|170770.1|170645.1|170896.8|170771.8|170896.8|170771.8|170750.6|170625.6|811
1687875300000|2023-06-27 14:15:00|170895.7|170770.7|170787.7|170662.7|170895.7|170770.7|170763.6|170638.6|727
1687875600000|2023-06-27 14:20:00|170787.6|170662.6|170853.3|170728.3|170879.6|170754.6|170755.3|170630.3|796
1687875900000|2023-06-27 14:25:00|170852.7|170727.7|170647.4|170522.4|170878.4|170753.4|170636.6|170511.6|693
1687876200000|2023-06-27 14:30:00|170647.1|170522.1|170676.6|170551.6|170730|170605|170607.9|170482.9|751
1687876500000|2023-06-27 14:35:00|170676.7|170551.7|170681.3|170556.3|170772.7|170647.7|170663|170538|824
1687876800000|2023-06-27 14:40:00|170682.5|170557.5|170757|170632|170793.2|170668.2|170677.9|170552.9|735
1687877100000|2023-06-27 14:45:00|170756.7|170631.7|170738.3|170613.3|170779.2|170654.2|170667.1|170542.1|696
1687877400000|2023-06-27 14:50:00|170738.2|170613.2|170739.6|170614.6|170754.3|170629.3|170649.4|170524.4|794
1687877700000|2023-06-27 14:55:00|170737.8|170612.8|170855.4|170805.4|170887.2|170831.5|170703.7|170612.8|828
1687878000000|2023-06-27 15:00:00|170854.4|170804.4|170951.1|170826.1|170951.1|170859|170844|170758.4|826
1687878300000|2023-06-27 15:05:00|170946|170821|170996.4|170871.4|171009|170884|170934.3|170809.3|688
1687878600000|2023-06-27 15:10:00|170996|170871|170878.9|170828.9|170999.3|170874.3|170867.6|170817.6|640
1687878900000|2023-06-27 15:15:00|170880.3|170830.3|170964.8|170839.8|170981|170856|170880.3|170791|696
1687879200000|2023-06-27 15:20:00|170965.2|170840.2|170778.8|170728.8|170977.5|170877.2|170769.3|170719.3|610
1687879500000|2023-06-27 15:25:00|170779.6|170729.6|170799.7|170674.7|170862.2|170740.8|170778.3|170665|697
1687879800000|2023-06-27 15:30:00|170800.8|170675.8|170835.7|170710.7|170853.8|170728.8|170796.4|170671.4|639
1687880100000|2023-06-27 15:35:00|170835.4|170710.4|170855.5|170730.5|170869.5|170744.5|170826.1|170701.1|582
1687880400000|2023-06-27 15:40:00|170855.7|170730.7|170914.8|170789.8|170916|170791|170854.6|170729.6|634
1687880700000|2023-06-27 15:45:00|170914.6|170789.6|170942.3|170817.3|170948.9|170823.9|170913|170788|631
1687881000000|2023-06-27 15:50:00|170941.5|170816.5|170967.6|170842.6|170969.3|170844.3|170909.1|170784.1|600
1687881300000|2023-06-27 15:55:00|170968|170843|170947.5|170822.5|170977.6|170852.6|170933.3|170808.3|570
1687881600000|2023-06-27 16:00:00|170947|170822|170926.9|170876.9|170970|170887.7|170917.8|170812.2|581
1687881900000|2023-06-27 16:05:00|170926.6|170876.6|170934.1|170809.1|170941.1|170879.3|170891|170805.3|521
1687882200000|2023-06-27 16:10:00|170933.9|170808.9|170829.6|170779.6|170941.6|170828.2|170829.6|170779.6|647
1687882500000|2023-06-27 16:15:00|170829.7|170779.7|170965.5|170840.5|170969.7|170844.7|170825.5|170775.5|614
1687882800000|2023-06-27 16:20:00|170965.3|170840.3|171001.4|170876.4|171002|170903.2|170903.9|170778.9|551
1687883100000|2023-06-27 16:25:00|171002.4|170877.4|171118.7|170993.7|171130.5|171005.5|170997.3|170872.3|628
1687883400000|2023-06-27 16:30:00|171119.2|170994.2|171101.8|170976.8|171179|171054|171061.1|170936.1|638
1687883700000|2023-06-27 16:35:00|171101.6|170976.6|171083.6|170958.6|171101.6|171007.9|171049|170955.6|722
1687884000000|2023-06-27 16:40:00|171083.7|170958.7|171122.9|170997.9|171123.5|170998.5|171055.7|170930.7|570
1687884300000|2023-06-27 16:45:00|171122.2|170997.2|171200.7|171075.7|171235.7|171110.7|171121|170996|734
1687884600000|2023-06-27 16:50:00|171200.5|171075.5|171149.9|171024.9|171274.8|171149.8|171149.9|171024.9|642
1687884900000|2023-06-27 16:55:00|171160|171035|171171.3|171046.3|171175.5|171050.5|171136.5|171011.5|589
1687885200000|2023-06-27 17:00:00|171174.6|171049.6|171209|171084|171256.2|171151.9|171169.6|171044.6|586
1687885500000|2023-06-27 17:05:00|171208|171083|171203|171078|171212.2|171087.2|171163.4|171038.4|547
1687885800000|2023-06-27 17:10:00|171203.1|171078.1|171200.5|171075.5|171206.6|171081.6|171191.6|171066.6|549
1687886100000|2023-06-27 17:15:00|171201.6|171076.6|171170.7|171045.7|171212.7|171087.7|171164.3|171039.3|572
1687886400000|2023-06-27 17:20:00|171170.4|171045.4|171105.3|171055.3|171170.4|171056.2|171101.4|170984.7|645
1687886700000|2023-06-27 17:25:00|171104.7|171054.7|171113.5|170988.5|171144|171058.5|171076.1|170970.6|575
1687887000000|2023-06-27 17:30:00|171113.8|170988.8|171082|170957|171115.1|171002.6|171006.3|170950.5|578
1687887300000|2023-06-27 17:35:00|171081.1|170956.1|171112.2|170987.2|171115.9|171027.3|171023.2|170913.9|611
1687887600000|2023-06-27 17:40:00|171112.5|170987.5|171196|171071|171197.1|171092.8|171105.4|170980.4|570
1687887900000|2023-06-27 17:45:00|171196.1|171071.1|171196.9|171071.9|171232.3|171148.5|171141|171061|589
1687888200000|2023-06-27 17:50:00|171197.3|171072.3|171161.5|171036.5|171200.3|171075.3|171108.2|170983.2|631
1687888500000|2023-06-27 17:55:00|171161.7|171036.7|171145.7|171020.7|171181.7|171056.7|171130.8|171005.8|588
1687888800000|2023-06-27 18:00:00|171145.3|171020.3|171142.5|171017.5|171180.4|171089|171112.8|171013.4|699
1687889100000|2023-06-27 18:05:00|171142.7|171017.7|171090.6|171040.6|171180.7|171061.1|171083.4|170991.7|648
1687889400000|2023-06-27 18:10:00|171090.8|171040.8|171117.2|170992.2|171140.4|171053.9|171066|170991|497
1687889700000|2023-06-27 18:15:00|171117.7|170992.7|171118|170993|171141.7|171016.7|171111.1|170986.1|574
1687890000000|2023-06-27 18:20:00|171118.2|170993.2|171116.9|170991.9|171134.5|171009.5|171108.4|170983.4|628
1687890300000|2023-06-27 18:25:00|171116.5|170991.5|171078.8|170953.8|171119.3|170994.3|171077.9|170952.9|601
1687890600000|2023-06-27 18:30:00|171079.1|170954.1|171105.8|170980.8|171156.7|171031.7|171076.2|170951.2|591
1687890900000|2023-06-27 18:35:00|171105.5|170980.5|171117.8|170992.8|171118.6|170993.6|171099.6|170974.6|574
1687891200000|2023-06-27 18:40:00|171117.7|170992.7|171096|170971|171118.9|170993.9|171094.9|170969.9|590
1687891500000|2023-06-27 18:45:00|171096.4|170971.4|171088.6|170963.6|171124.6|170999.6|171074.2|170949.2|562
1687891800000|2023-06-27 18:50:00|171089|170964|171063|170938|171091.4|170966.4|171058.9|170933.9|604
1687892100000|2023-06-27 18:55:00|171062.7|170937.7|170965.5|170915.5|171063.7|170938.7|170932.6|170851.8|663
1687892400000|2023-06-27 19:00:00|170965.4|170915.4|171002.5|170877.5|171010.6|170924.3|170942.6|170834.8|684
1687892700000|2023-06-27 19:05:00|171001.7|170876.7|170951.7|170826.7|171014.5|170901.1|170928|170803|593
1687893000000|2023-06-27 19:10:00|170951.5|170826.5|170984.6|170859.6|170987.2|170862.2|170947.6|170822.6|569
1687893300000|2023-06-27 19:15:00|170984.3|170859.3|170985.8|170860.8|170992.8|170867.8|170967.8|170842.8|589
1687893600000|2023-06-27 19:20:00|170985.7|170860.7|170912.8|170787.8|170985.7|170860.7|170910.5|170785.5|545
1687893900000|2023-06-27 19:25:00|170913.7|170788.7|170914.8|170789.8|170950.9|170825.9|170910.2|170785.2|494
1687894200000|2023-06-27 19:30:00|170914.5|170789.5|170882.8|170757.8|170915.8|170790.8|170849.6|170724.6|633
1687894500000|2023-06-27 19:35:00|170883.2|170758.2|171004.7|170879.7|171005.9|170880.9|170882.7|170757.7|634
1687894800000|2023-06-27 19:40:00|171003.4|170878.4|170937.3|170812.3|171013.4|170888.4|170917|170810.5|504
1687895100000|2023-06-27 19:45:00|170937.8|170812.8|170885.4|170760.4|170942.2|170817.2|170876.5|170751.5|551
1687895400000|2023-06-27 19:50:00|170886.7|170761.7|170909.1|170784.1|170926.2|170831.5|170865.9|170761.7|457
1687895700000|2023-06-27 19:55:00|170909.3|170784.3|170801.2|170676.2|170918.4|170793.4|170797.9|170675.4|619
1687896000000|2023-06-27 20:00:00|170802.5|170677.5|170815.1|170690.1|170841.9|170716.9|170791.7|170666.7|455
1687896300000|2023-06-27 20:05:00|170814.7|170689.7|170884.7|170759.7|170898.6|170773.6|170814.3|170689.3|302
1687896600000|2023-06-27 20:10:00|170883.7|170758.7|170899.5|170774.5|170946.6|170821.6|170883|170758|281
1687896900000|2023-06-27 20:15:00|170899.6|170774.6|170909.1|170784.1|170911.9|170786.9|170884.4|170759.4|289
1687897200000|2023-06-27 20:20:00|170908.9|170783.9|170908.1|170783.1|170910.3|170785.3|170901.8|170776.8|313
1687897500000|2023-06-27 20:25:00|170908.5|170783.5|170968.5|170843.5|170969|170844|170905|170780|323
1687897800000|2023-06-27 20:30:00|170967|170842|170910.6|170785.6|170974.1|170849.1|170910.6|170785.6|385
1687898100000|2023-06-27 20:35:00|170911.6|170786.6|170881.3|170756.3|170912.6|170787.6|170877.7|170752.7|188
1687898400000|2023-06-27 20:40:00|170881.4|170756.4|170864.8|170739.8|170885.7|170760.7|170863.7|170738.7|325
1687898700000|2023-06-27 20:45:00|170865.2|170740.2|170913|170788|170916.6|170791.6|170865.2|170740.2|245
1687899000000|2023-06-27 20:50:00|170914|170789|170884.9|170759.9|170914.9|170789.9|170881.9|170756.9|202
1687899300000|2023-06-27 20:55:00|170890.3|170765.3|170902.4|170777.4|170914.5|170789.5|170883.7|170758.7|378
1687899600000|2023-06-27 21:00:00|171054|170763.5|171005.5|170695.5|171173.5|170863.5|170981.8|170671.8|111
1687899900000|2023-06-27 21:05:00|171006.7|170696.7|171082.7|170772.7|171127.1|170817.1|170988.2|170678.2|45
1687900200000|2023-06-27 21:10:00|171082.1|170772.1|171053.8|170743.8|171096|170786|171053.8|170743.8|99
1687900500000|2023-06-27 21:15:00|171053.7|170743.7|171046.6|170736.6|171055.9|170745.9|171046.3|170736.3|44
1687900800000|2023-06-27 21:20:00|171045.4|170735.4|171055.7|170745.7|171058|170748|171045.4|170735.4|16
1687901100000|2023-06-27 21:25:00|171058.1|170748.1|171049.4|170739.4|171058.8|170748.8|171049.4|170739.4|15
1687901400000|2023-06-27 21:30:00|171054|170744|171040|170730|171054|170744|171037.6|170727.6|269
1687901700000|2023-06-27 21:35:00|171039.9|170729.9|171054.6|170744.6|171056.5|170746.5|171038.5|170728.5|199
1687902000000|2023-06-27 21:40:00|171054.7|170744.7|171053.6|170743.6|171062.4|170752.4|171041.6|170731.6|231
1687902300000|2023-06-27 21:45:00|171043.9|170733.9|171045.8|170735.8|171058.8|170748.8|171036.6|170726.6|208
1687902600000|2023-06-27 21:50:00|171045.7|170735.7|171049.3|170739.3|171065.1|170755.1|171036|170726|260
1687902900000|2023-06-27 21:55:00|171047.3|170737.3|171054.7|170744.7|171055.4|170745.4|171031|170721|182
1687903200000|2023-06-27 22:00:00|171053.8|170743.8|170974.4|170808.5|171063.2|170808.5|170968.3|170721.1|308
1687903500000|2023-06-27 22:05:00|170985.3|170782|170982.3|170857.3|170993|170857.7|170970.6|170782|301
1687903800000|2023-06-27 22:10:00|170982.9|170857.9|170980.5|170854.7|170994|170869|170972.9|170847.9|244
1687904100000|2023-06-27 22:15:00|170979.9|170854.9|170953.9|170828.9|170980|170855|170951.3|170826.3|97
1687904400000|2023-06-27 22:20:00|170953.7|170828.7|170956.6|170831.6|170958.3|170833.3|170952|170827|82
1687904700000|2023-06-27 22:25:00|170957.8|170832.8|170954.7|170829.7|170958.4|170833.4|170953.9|170828.9|53
1687905000000|2023-06-27 22:30:00|170954.6|170829.6|170968.7|170843.7|170972.2|170847.2|170953.8|170828.8|109
1687905300000|2023-06-27 22:35:00|170968.5|170843.5|170988.2|170858.4|170988.2|170863|170966.8|170838.7|110
1687905600000|2023-06-27 22:40:00|170988.4|170858.7|170975.5|170850.5|170988.4|170858.7|170973.1|170848.1|90
1687905900000|2023-06-27 22:45:00|170975.3|170850.3|170978.2|170853.2|170983.5|170858.5|170974.8|170849.8|90
1687906200000|2023-06-27 22:50:00|170978.3|170853.3|170983.4|170858.4|170983.4|170858.4|170977.8|170852.8|59
1687906500000|2023-06-27 22:55:00|170983.5|170858.5|170904.2|170779.2|170983.5|170858.5|170857.5|170732.5|181
1687906800000|2023-06-27 23:00:00|170907.1|170782.1|170943.2|170818.2|170971.4|170846.4|170907.1|170782.1|213
1687907100000|2023-06-27 23:05:00|170944.9|170819.9|170969|170844|170971.4|170846.4|170944.6|170819.6|137
1687907400000|2023-06-27 23:10:00|170968.9|170843.9|170971.5|170846.5|170971.7|170846.7|170944.8|170819.8|184
1687907700000|2023-06-27 23:15:00|170971.7|170846.7|170977.4|170852.4|170986.4|170861.4|170971.7|170846.7|107
1687908000000|2023-06-27 23:20:00|170977.3|170852.3|170978.1|170853.1|170982.4|170857.4|170976.3|170851.3|100
1687908300000|2023-06-27 23:25:00|170978|170853|170979.1|170854.1|171000.8|170875.8|170976.7|170851.7|130
1687908600000|2023-06-27 23:30:00|170979|170854|170981|170856|170988.5|170863.5|170977.9|170852.9|156
1687908900000|2023-06-27 23:35:00|170980.9|170855.9|170951|170826|170983.8|170858.8|170948.9|170823.9|104
1687909200000|2023-06-27 23:40:00|170951.9|170826.9|170976.1|170851.1|170978.7|170853.7|170951.9|170826.9|144
1687909500000|2023-06-27 23:45:00|170976.2|170851.2|170979.8|170854.8|170982.3|170857.3|170972.1|170847.1|70
1687909800000|2023-06-27 23:50:00|170978.1|170853.1|170981|170856|170983.2|170858.2|170974.7|170849.7|48
1687910100000|2023-06-27 23:55:00|170981.8|170856.8|170938.1|170813.1|170984.9|170859.9|170934.6|170809.6|87
1687910400000|2023-06-28 00:00:00|170938|170813|170940.4|170815.4|170948.3|170823.3|170926.3|170801.3|227
1687910700000|2023-06-28 00:05:00|170940.7|170815.7|170879.4|170754.4|170941.3|170816.3|170879.4|170754.4|325
1687911000000|2023-06-28 00:10:00|170880.1|170755.1|170846.1|170721.1|170880.2|170755.2|170843.5|170718.5|270
1687911300000|2023-06-28 00:15:00|170846.6|170721.6|170852.1|170727.1|170858.6|170733.6|170844.5|170719.5|329
1687911600000|2023-06-28 00:20:00|170852.3|170727.3|170881.6|170756.6|170881.7|170756.7|170852.3|170727.3|284
1687911900000|2023-06-28 00:25:00|170881.5|170756.5|170878.3|170753.3|170882.4|170757.4|170873.1|170748.1|196
1687912200000|2023-06-28 00:30:00|170878.5|170753.5|170910|170785|170911.6|170786.6|170876.3|170751.3|278
1687912500000|2023-06-28 00:35:00|170910.1|170785.1|170912.8|170787.8|170913.4|170788.4|170903|170778|201
1687912800000|2023-06-28 00:40:00|170912.4|170787.4|170910.7|170785.7|170917.2|170792.2|170907.3|170782.3|324
1687913100000|2023-06-28 00:45:00|170910.6|170785.6|170911.3|170786.3|170913.1|170788.1|170905.3|170780.3|293
1687913400000|2023-06-28 00:50:00|170911|170786|170911.5|170786.5|170915.4|170790.4|170909.6|170784.6|222
1687913700000|2023-06-28 00:55:00|170911.2|170786.2|170899.8|170774.8|170918.6|170793.6|170899.6|170774.6|212
1687914000000|2023-06-28 01:00:00|170900.3|170775.3|170911.4|170786.4|170913.5|170788.5|170895.1|170770.1|203
1687914300000|2023-06-28 01:05:00|170911.5|170786.5|170943.4|170818.4|170944.3|170819.3|170909.7|170784.7|234
1687914600000|2023-06-28 01:10:00|170943.5|170818.5|170976.8|170851.8|170979.7|170854.7|170941.4|170816.4|263
1687914900000|2023-06-28 01:15:00|170976.2|170851.2|171069.7|170944.7|171070|170945|170976|170851|499
1687915200000|2023-06-28 01:20:00|171069.5|170944.5|171052.8|170927.8|171070.8|170945.8|171033.9|170908.9|304
1687915500000|2023-06-28 01:25:00|171052.9|170927.9|170978.2|170853.2|171055.3|170930.3|170977.6|170852.6|540
1687915800000|2023-06-28 01:30:00|170978.8|170853.8|171011.2|170886.2|171049.3|170924.3|170978.1|170853.1|742
1687916100000|2023-06-28 01:35:00|171009.8|170884.8|170978.8|170853.8|171018.6|170893.6|170978.7|170853.7|512
1687916400000|2023-06-28 01:40:00|170978.7|170853.7|170989.9|170864.9|170995.1|170870.1|170961.3|170836.3|544
1687916700000|2023-06-28 01:45:00|170992.4|170867.4|170980.4|170855.4|170994.8|170869.8|170974.7|170849.7|299
1687917000000|2023-06-28 01:50:00|170980.6|170855.6|170995.2|170870.2|171007.4|170882.4|170977|170852|289
1687917300000|2023-06-28 01:55:00|170995.1|170870.1|171011.5|170886.5|171011.9|170886.9|170976.9|170851.9|253
1687917600000|2023-06-28 02:00:00|171011.6|170886.6|171039.6|170914.6|171039.6|170914.6|171009.9|170884.9|243
1687917900000|2023-06-28 02:05:00|171039.4|170914.4|171036.6|170911.6|171040.4|170915.4|171035|170910|160
1687918200000|2023-06-28 02:10:00|171036.3|170911.3|171029|170904|171038.5|170913.5|171025|170900|165
1687918500000|2023-06-28 02:15:00|171028.9|170903.9|171035.5|170910.5|171037.8|170912.8|171025.6|170900.6|135
1687918800000|2023-06-28 02:20:00|171035.6|170910.6|171043|170918|171043|170918|171035.5|170910.5|191
1687919100000|2023-06-28 02:25:00|171042.9|170917.9|171063.4|170938.4|171083.3|170958.3|171041.5|170916.5|261
1687919400000|2023-06-28 02:30:00|171063.6|170938.6|171011.8|170886.8|171067.2|170942.2|171010.1|170885.1|243
1687919700000|2023-06-28 02:35:00|171011.9|170886.9|171010.1|170885.1|171015.4|170890.4|171008.1|170883.1|189
1687920000000|2023-06-28 02:40:00|171010|170885|170999.9|170874.9|171013.3|170888.3|170947.3|170822.3|301
1687920300000|2023-06-28 02:45:00|170999.7|170874.7|170981.2|170856.2|170999.7|170874.7|170966.2|170841.2|429
1687920600000|2023-06-28 02:50:00|170981.1|170856.1|170978.2|170853.2|170984.2|170859.2|170976.2|170851.2|152
1687920900000|2023-06-28 02:55:00|170978.3|170853.3|170984.6|170859.6|171008.6|170883.6|170976.8|170851.8|272
1687921200000|2023-06-28 03:00:00|170984.5|170859.5|170990.9|170865.9|170996.6|170871.6|170984.1|170859.1|177
1687921500000|2023-06-28 03:05:00|170990.8|170865.8|170999.1|170874.1|170999.9|170874.9|170978.6|170853.6|269
1687921800000|2023-06-28 03:10:00|170999|170874|170982.6|170857.6|171008.7|170883.7|170978.9|170853.9|278
1687922100000|2023-06-28 03:15:00|170982.7|170857.7|170969.1|170844.1|170985.8|170860.8|170963.5|170838.5|187
1687922400000|2023-06-28 03:20:00|170969|170844|170975.8|170850.8|170976.8|170851.8|170968.8|170843.8|133
1687922700000|2023-06-28 03:25:00|170975.9|170850.9|170985.6|170860.6|170985.6|170860.6|170975.9|170850.9|202
1687923000000|2023-06-28 03:30:00|170985.7|170860.7|170980.2|170855.2|170986.3|170861.3|170977.3|170852.3|173
1687923300000|2023-06-28 03:35:00|170980.3|170855.3|170988.5|170863.5|170990.2|170865.2|170978.5|170853.5|207
1687923600000|2023-06-28 03:40:00|170988.3|170863.3|170988.8|170863.8|170995.3|170870.3|170979.9|170854.9|265
1687923900000|2023-06-28 03:45:00|170989.1|170864.1|170982.7|170857.7|170993.3|170868.3|170977.7|170852.7|214
1687924200000|2023-06-28 03:50:00|170982.6|170857.6|170964.4|170839.4|170982.6|170857.6|170958.6|170833.6|220
1687924500000|2023-06-28 03:55:00|170964.2|170839.2|170946.4|170821.4|170965.1|170840.1|170945.1|170820.1|464
1687924800000|2023-06-28 04:00:00|170946.8|170821.8|170953.6|170828.6|170955.3|170830.3|170946|170821|309
1687925100000|2023-06-28 04:05:00|170953.2|170828.2|170952.3|170827.3|170956.1|170831.1|170950.9|170825.9|245
1687925400000|2023-06-28 04:10:00|170952.7|170827.7|170951.9|170826.9|170955.8|170830.8|170946|170821|256
1687925700000|2023-06-28 04:15:00|170951.7|170826.7|170980.2|170855.2|170983.8|170858.8|170951.6|170826.6|188
1687926000000|2023-06-28 04:20:00|170980.1|170855.1|170985.8|170860.8|170986.4|170861.4|170979.6|170854.6|173
1687926300000|2023-06-28 04:25:00|170987|170862|170988.7|170863.7|170994.6|170869.6|170985.4|170860.4|222
1687926600000|2023-06-28 04:30:00|170986.6|170861.6|170988.5|170863.5|171000.3|170875.3|170978.6|170853.6|304
1687926900000|2023-06-28 04:35:00|170988.2|170863.2|170988.6|170863.6|170992.5|170867.5|170984|170859|251
1687927200000|2023-06-28 04:40:00|170988.7|170863.7|170966.1|170841.1|170992|170867|170963.5|170838.5|292
1687927500000|2023-06-28 04:45:00|170970.1|170845.1|170979.1|170854.1|170983.3|170858.3|170968.4|170843.4|197
1687927800000|2023-06-28 04:50:00|170979.3|170854.3|170983.4|170858.4|170986.3|170861.3|170979.3|170854.3|243
1687928100000|2023-06-28 04:55:00|170983.3|170858.3|170977.5|170852.5|170983.3|170858.3|170973.5|170848.5|251
1687928400000|2023-06-28 05:00:00|170977.3|170852.3|170973.9|170848.9|170979.9|170854.9|170973.9|170848.9|254
1687928700000|2023-06-28 05:05:00|170975.3|170850.3|170953.7|170828.7|170977.7|170852.7|170949.7|170824.7|207
1687929000000|2023-06-28 05:10:00|170953.8|170828.8|170924.9|170799.9|170953.9|170828.9|170921|170796|262
1687929300000|2023-06-28 05:15:00|170924.6|170799.6|170926.4|170801.4|170940.9|170815.9|170919.6|170794.6|275
1687929600000|2023-06-28 05:20:00|170925.5|170800.5|170921.6|170796.6|170930.1|170805.1|170921.2|170796.2|375
1687929900000|2023-06-28 05:25:00|170921.3|170796.3|170922.3|170797.3|170927.1|170802.1|170916.2|170791.2|330
1687930200000|2023-06-28 05:30:00|170922.4|170797.4|170921.7|170796.7|170930.6|170805.6|170920.1|170795.1|403
1687930500000|2023-06-28 05:35:00|170921.6|170796.6|170904.2|170779.2|170925.1|170800.1|170902.8|170777.8|261
1687930800000|2023-06-28 05:40:00|170904.9|170779.9|170894.2|170769.2|170904.9|170779.9|170891.2|170766.2|293
1687931100000|2023-06-28 05:45:00|170894.3|170769.3|170919.3|170794.3|170928.7|170803.7|170893.5|170768.5|442
1687931400000|2023-06-28 05:50:00|170919.5|170794.5|170923.5|170798.5|170925.6|170800.6|170917.6|170792.6|404
1687931700000|2023-06-28 05:55:00|170923.4|170798.4|170893.9|170768.9|170924.2|170799.2|170890.5|170765.5|334
1687932000000|2023-06-28 06:00:00|170891.8|170766.8|170893.2|170768.2|170895.5|170770.5|170864.7|170739.7|577
1687932300000|2023-06-28 06:05:00|170892.7|170767.7|170894.8|170769.8|170912.6|170787.6|170859.6|170734.6|625
1687932600000|2023-06-28 06:10:00|170894.7|170769.7|170878.5|170753.5|170935.3|170810.3|170874.8|170749.8|556
1687932900000|2023-06-28 06:15:00|170878.4|170753.4|170939.6|170814.6|170949.2|170824.2|170878.1|170753.1|607
1687933200000|2023-06-28 06:20:00|170939.9|170814.9|170954.9|170829.9|171003|170878|170939.9|170814.9|722
1687933500000|2023-06-28 06:25:00|170955.4|170830.4|170919|170794|170957.3|170832.3|170900.9|170775.9|596
1687933800000|2023-06-28 06:30:00|170919.3|170794.3|170922.4|170797.4|170971.9|170846.9|170918.2|170793.2|827
1687934100000|2023-06-28 06:35:00|170923.8|170798.8|170948.3|170823.3|170980.7|170855.7|170921.4|170796.4|636
1687934400000|2023-06-28 06:40:00|170948.7|170823.7|171007|170882|171021.9|170896.9|170948.2|170823.2|637
1687934700000|2023-06-28 06:45:00|171006.9|170881.9|170980.1|170855.1|171007.3|170882.3|170958.8|170833.8|771
1687935000000|2023-06-28 06:50:00|170980|170855|170972.1|170847.1|170997.2|170872.2|170963.8|170838.8|607
1687935300000|2023-06-28 06:55:00|170972.5|170847.5|170959.7|170834.7|170999.4|170874.4|170931.3|170806.3|705
1687935600000|2023-06-28 07:00:00|170962.1|170837.1|170913.5|170788.5|170969.5|170844.5|170879.9|170754.9|826
1687935900000|2023-06-28 07:05:00|170913.7|170788.7|170924|170799|170932.2|170807.2|170887.2|170762.2|772
1687936200000|2023-06-28 07:10:00|170924.1|170799.1|170887.1|170762.1|170937|170812|170881.9|170756.9|772
1687936500000|2023-06-28 07:15:00|170887.2|170762.2|170886.3|170761.3|170905.8|170780.8|170882.6|170757.6|710
1687936800000|2023-06-28 07:20:00|170886.4|170761.4|170881.8|170756.8|170897.3|170772.3|170881.4|170756.4|674
1687937100000|2023-06-28 07:25:00|170881.6|170756.6|170810|170685|170882.4|170757.4|170783.9|170658.9|725
1687937400000|2023-06-28 07:30:00|170810.2|170685.2|170792.8|170667.8|170810.2|170685.2|170773.9|170648.9|617
1687937700000|2023-06-28 07:35:00|170793|170668|170795.2|170670.2|170809.3|170684.3|170775.5|170650.5|721
1687938000000|2023-06-28 07:40:00|170795.1|170670.1|170803.8|170678.8|170822.6|170697.6|170778.6|170653.6|665
1687938300000|2023-06-28 07:45:00|170802.4|170677.4|170809.6|170684.6|170813.6|170688.6|170780.3|170655.3|558
1687938600000|2023-06-28 07:50:00|170808.3|170683.3|170788.9|170663.9|170811.9|170686.9|170784.6|170659.6|680
1687938900000|2023-06-28 07:55:00|170788.8|170663.8|170775.9|170650.9|170800.6|170675.6|170771.7|170646.7|507
1687939200000|2023-06-28 08:00:00|170775|170650|170747.3|170622.3|170775|170650|170739.1|170614.1|394
1687939500000|2023-06-28 08:05:00|170748|170623|170754.4|170629.4|170754.9|170629.9|170710.8|170585.8|618
1687939800000|2023-06-28 08:10:00|170754.5|170629.5|170718.5|170593.5|170771.9|170646.9|170717|170592|583
1687940100000|2023-06-28 08:15:00|170718.4|170593.4|170789.6|170664.6|170791.7|170666.7|170707.8|170582.8|458
1687940400000|2023-06-28 08:20:00|170789.4|170664.4|170815.8|170690.8|170824.4|170699.4|170775.9|170650.9|483
1687940700000|2023-06-28 08:25:00|170815.7|170690.7|170772|170647|170820.1|170695.1|170757.2|170632.2|634
1687941000000|2023-06-28 08:30:00|170771.9|170646.9|170789.7|170664.7|170845.3|170720.3|170769.2|170644.2|540
1687941300000|2023-06-28 08:35:00|170789.6|170664.6|170786.3|170661.3|170835|170710|170764.1|170639.1|543
1687941600000|2023-06-28 08:40:00|170786.5|170661.5|170889.8|170764.8|170895.7|170770.7|170772|170647|576
1687941900000|2023-06-28 08:45:00|170889|170764|170895.4|170770.4|170925.1|170800.1|170867.9|170742.9|353
1687942200000|2023-06-28 08:50:00|170895.5|170770.5|170871.6|170746.6|170895.9|170770.9|170866.1|170741.1|299
1687942500000|2023-06-28 08:55:00|170870.5|170745.5|170831.8|170706.8|170873|170748|170794.1|170669.1|394
1687942800000|2023-06-28 09:00:00|170831.7|170706.7|170728.9|170603.9|170841|170716|170725.9|170600.9|406
1687943100000|2023-06-28 09:05:00|170728.4|170603.4|170719.7|170594.7|170747.8|170622.8|170715.9|170590.9|380
1687943400000|2023-06-28 09:10:00|170719.6|170594.6|170715.3|170590.3|170751|170626|170710.4|170585.4|437
1687943700000|2023-06-28 09:15:00|170716|170591|170693.6|170568.6|170716|170591|170667.3|170542.3|433
1687944000000|2023-06-28 09:20:00|170693.5|170568.5|170730.3|170605.3|170730.4|170605.4|170668|170543|478
1687944300000|2023-06-28 09:25:00|170729.9|170604.9|170699.6|170574.6|170741|170616|170697.7|170572.7|313
1687944600000|2023-06-28 09:30:00|170699.8|170574.8|170638.1|170513.1|170699.8|170574.8|170637.3|170512.3|440
1687944900000|2023-06-28 09:35:00|170638|170513|170567.5|170442.5|170638.1|170513.1|170553.6|170428.6|522
1687945200000|2023-06-28 09:40:00|170567.4|170442.4|170583.8|170458.8|170597.3|170472.3|170523.1|170398.1|471
1687945500000|2023-06-28 09:45:00|170583.5|170458.5|170565.2|170440.2|170630.1|170505.1|170549.9|170424.9|453
1687945800000|2023-06-28 09:50:00|170565.4|170440.4|170575.8|170450.8|170578|170453|170553|170428|423
1687946100000|2023-06-28 09:55:00|170576.2|170451.2|170577|170452|170613.5|170488.5|170563.5|170438.5|353
1687946400000|2023-06-28 10:00:00|170576.9|170451.9|170553.8|170428.8|170612.1|170487.1|170552|170427|362
1687946700000|2023-06-28 10:05:00|170553.9|170428.9|170580.1|170455.1|170637.7|170512.7|170529|170404|455
1687947000000|2023-06-28 10:10:00|170580.2|170455.2|170610.2|170485.2|170612|170487|170548.1|170423.1|525
1687947300000|2023-06-28 10:15:00|170610.1|170485.1|170582.5|170457.5|170644.3|170519.3|170550.1|170425.1|470
1687947600000|2023-06-28 10:20:00|170580|170455|170632.6|170507.6|170633|170508|170579.8|170454.8|391
1687947900000|2023-06-28 10:25:00|170632.7|170507.7|170621.3|170496.3|170659.5|170534.5|170611.7|170486.7|481
1687948200000|2023-06-28 10:30:00|170623.7|170498.7|170575.9|170450.9|170640.3|170515.3|170573.6|170448.6|566
1687948500000|2023-06-28 10:35:00|170575.8|170450.8|170656.9|170531.9|170665|170540|170570.9|170445.9|397
1687948800000|2023-06-28 10:40:00|170657.3|170532.3|170692.5|170567.5|170730.2|170605.2|170657.2|170532.2|472
1687949100000|2023-06-28 10:45:00|170693.4|170568.4|170666.5|170541.5|170706.7|170581.7|170657.6|170532.6|366
1687949400000|2023-06-28 10:50:00|170666.6|170541.6|170693.6|170568.6|170703.2|170578.2|170661.9|170536.9|396
1687949700000|2023-06-28 10:55:00|170692.9|170567.9|170682.1|170557.1|170726.2|170601.2|170675.3|170550.3|541
1687950000000|2023-06-28 11:00:00|170682.3|170557.3|170662.2|170537.2|170687.7|170562.7|170648.1|170523.1|549
1687950300000|2023-06-28 11:05:00|170662.6|170537.6|170637.9|170512.9|170672.7|170547.7|170620.1|170495.1|516
1687950600000|2023-06-28 11:10:00|170637.8|170512.8|170750.6|170625.6|170753.8|170628.8|170621.8|170496.8|473
1687950900000|2023-06-28 11:15:00|170751.1|170626.1|170707.3|170582.3|170764.9|170639.9|170678.4|170553.4|386
1687951200000|2023-06-28 11:20:00|170706.9|170581.9|170702.3|170577.3|170730.8|170605.8|170697.8|170572.8|358
1687951500000|2023-06-28 11:25:00|170703.4|170578.4|170719.8|170594.8|170738.3|170613.3|170696.3|170571.3|393
1687951800000|2023-06-28 11:30:00|170720|170595|170712.2|170587.2|170721.1|170596.1|170685.5|170560.5|373
1687952100000|2023-06-28 11:35:00|170712|170587|170737.9|170612.9|170739.1|170614.1|170700.9|170575.9|415
1687952400000|2023-06-28 11:40:00|170738|170613|170837.3|170712.3|170842.8|170717.8|170726.7|170601.7|401
1687952700000|2023-06-28 11:45:00|170836.6|170711.6|170822.9|170697.9|170845.7|170720.7|170787.2|170662.2|589
1687953000000|2023-06-28 11:50:00|170822.8|170697.8|170845|170720|170885.4|170760.4|170822.8|170697.8|483
1687953300000|2023-06-28 11:55:00|170844.9|170719.9|170858.3|170733.3|170885.1|170760.1|170827.9|170702.9|554
1687953600000|2023-06-28 12:00:00|170857.2|170732.2|170788|170663|170863.9|170738.9|170756|170631|714
1687953900000|2023-06-28 12:05:00|170787.8|170662.8|170876.9|170751.9|170895.1|170770.1|170724.5|170632.5|737
1687954200000|2023-06-28 12:10:00|170876.7|170751.7|171090.7|170965.7|171092.9|170967.9|170876.7|170751.7|671
1687954500000|2023-06-28 12:15:00|171082.5|170957.5|170974.5|170849.5|171087.9|170962.9|170936|170812.1|637
1687954800000|2023-06-28 12:20:00|170971.4|170846.4|170950|170825|171036.8|170911.8|170903.4|170778.4|675
1687955100000|2023-06-28 12:25:00|170949.4|170824.4|171098|170973|171122.3|170997.3|170946.6|170821.6|715
1687955400000|2023-06-28 12:30:00|171089.6|170964.6|171204.9|171079.9|171217.9|171092.9|171089.5|170964.5|694
1687955700000|2023-06-28 12:35:00|171205|171080|171292.5|171167.5|171300.6|171175.6|171188.1|171063.1|676
1687956000000|2023-06-28 12:40:00|171292.8|171167.8|171196.9|171071.9|171293.9|171168.9|171167.5|171042.5|697
1687956300000|2023-06-28 12:45:00|171197.2|171072.2|171174.7|171049.7|171200.2|171075.2|171165.1|171040.1|663
1687956600000|2023-06-28 12:50:00|171174.8|171049.8|171138.9|171013.9|171232.3|171107.3|171107.9|170982.9|769
1687956900000|2023-06-28 12:55:00|171138.7|171013.7|171183.3|171058.3|171183.9|171058.9|171110.5|170985.5|531
1687957200000|2023-06-28 13:00:00|171182.9|171057.9|171063.4|170938.4|171200.4|171075.4|171046.8|170921.8|671
1687957500000|2023-06-28 13:05:00|171063.7|170938.7|170966.8|170841.8|171066.1|170941.1|170906.5|170801.6|693
1687957800000|2023-06-28 13:10:00|170965.6|170840.6|171014.2|170889.2|171080|170955|170928.2|170840.6|690
1687958100000|2023-06-28 13:15:00|171014.6|170889.6|170841|170716|171027|170902|170836.4|170711.4|666
1687958400000|2023-06-28 13:20:00|170839.1|170714.1|170903.9|170778.9|170904.3|170779.3|170838|170713|472
1687958700000|2023-06-28 13:25:00|170914.2|170789.2|170906.6|170781.6|170970.3|170854.5|170897.4|170772.4|607
1687959000000|2023-06-28 13:30:00|170907.4|170782.4|170836.4|170711.4|170956.3|170831.3|170823.6|170698.6|751
1687959300000|2023-06-28 13:35:00|170836.6|170711.6|170930.3|170805.3|170937.2|170815.1|170836.6|170711.6|726
1687959600000|2023-06-28 13:40:00|170930.7|170805.7|171013.2|170888.2|171025.3|170900.3|170828|170703|808
1687959900000|2023-06-28 13:45:00|171011.6|170886.6|170912|170787|171109.1|170984.1|170818|170693|863
1687960200000|2023-06-28 13:50:00|170912.2|170787.2|170847|170722|170934.1|170809.1|170802.3|170677.3|845
1687960500000|2023-06-28 13:55:00|170840|170715|170890|170765|170914.2|170789.2|170790.2|170665.2|919
1687960800000|2023-06-28 14:00:00|170895.3|170770.3|171000.2|170875.2|171005.7|170880.7|170877.1|170752.1|860
1687961100000|2023-06-28 14:05:00|171000.1|170875.1|171029.7|170904.7|171069.9|170944.9|170967.2|170842.2|727
1687961400000|2023-06-28 14:10:00|171029.3|170904.3|171087.6|170962.6|171102.9|170977.9|171009.1|170904.2|813
1687961700000|2023-06-28 14:15:00|171088|170963|170884.3|170759.3|171106.7|170981.7|170876.5|170751.5|821
1687962000000|2023-06-28 14:20:00|170884.5|170759.5|170877.3|170752.3|170905.4|170808.5|170848|170724.8|626
1687962300000|2023-06-28 14:25:00|170876.8|170751.8|170914|170789|170916.9|170791.9|170873.3|170748.3|677
1687962600000|2023-06-28 14:30:00|170915.2|170790.2|170909.8|170784.8|170915.2|170790.2|170730.1|170605.1|777
1687962900000|2023-06-28 14:35:00|170908.6|170783.6|170900.3|170775.3|170953.9|170830.8|170857.8|170754.6|720
1687963200000|2023-06-28 14:40:00|170900.2|170775.2|170945.7|170820.7|170958.8|170860|170812.6|170698.4|607
1687963500000|2023-06-28 14:45:00|170946|170821|171174.6|171049.6|171184.9|171062.9|170938.2|170813.2|800
1687963800000|2023-06-28 14:50:00|171174.5|171049.5|171233.8|171108.8|171241.1|171152|171165.6|171042.3|777
1687964100000|2023-06-28 14:55:00|171234.6|171109.6|171043.2|170993.2|171243.5|171136|171022.2|170972.2|841
1687964400000|2023-06-28 15:00:00|171043.9|170993.9|171014.6|170964.6|171083.7|171004.8|170982.2|170932.2|837
1687964700000|2023-06-28 15:05:00|171015.1|170965.1|170983.7|170933.7|171059.6|170997.4|170929.8|170871.2|689
1687965000000|2023-06-28 15:10:00|170983.3|170933.3|170984.4|170859.4|171010|170934.7|170972|170847|637
1687965300000|2023-06-28 15:15:00|170984.5|170859.5|170992.9|170867.9|170998.7|170873.7|170868.4|170743.4|676
1687965600000|2023-06-28 15:20:00|170994.8|170869.8|170956.4|170831.4|170994.8|170869.8|170870.6|170745.6|689
1687965900000|2023-06-28 15:25:00|170956.3|170831.3|170905.5|170780.5|170969.2|170844.2|170892.9|170767.9|709
1687966200000|2023-06-28 15:30:00|170904.8|170779.8|170925.5|170800.5|170943.2|170818.2|170867.7|170742.7|665
1687966500000|2023-06-28 15:35:00|170926.9|170801.9|170855.1|170730.1|170943.4|170818.4|170805.8|170680.8|658
1687966800000|2023-06-28 15:40:00|170854.3|170729.3|170856|170731|170903.7|170801.5|170811|170686|645
1687967100000|2023-06-28 15:45:00|170849.5|170724.5|170796.6|170746.6|170862.6|170753.2|170796.2|170694.4|707
1687967400000|2023-06-28 15:50:00|170795.1|170745.1|170829.6|170779.6|170883.7|170795.9|170792.1|170700.6|600
1687967700000|2023-06-28 15:55:00|170829.7|170779.7|170848.2|170723.2|170893.4|170789|170803.6|170718.5|557
1687968000000|2023-06-28 16:00:00|170807|170757|170830|170705|170830.3|170758.4|170772.8|170686.7|684
1687968300000|2023-06-28 16:05:00|170828.9|170703.9|170871.8|170746.8|170898.7|170773.7|170827.1|170702.1|624
1687968600000|2023-06-28 16:10:00|170872|170747|170822.2|170697.2|170889.3|170810.9|170818|170693|630
1687968900000|2023-06-28 16:15:00|170822.3|170697.3|170775|170650|170855.1|170785.8|170717.6|170621.7|571
1687969200000|2023-06-28 16:20:00|170774.7|170649.7|170741.4|170691.4|170774.7|170696.3|170691.2|170603.8|576
1687969500000|2023-06-28 16:25:00|170741.3|170691.3|170751.6|170626.6|170780|170730|170721.9|170617.3|559
1687969800000|2023-06-28 16:30:00|170752.1|170627.1|170730.1|170605.1|170800|170692.9|170730.1|170605.1|524
1687970100000|2023-06-28 16:35:00|170731.1|170606.1|170685.2|170635.2|170731.2|170642.2|170630.2|170545.7|587
1687970400000|2023-06-28 16:40:00|170684.9|170634.9|170738.6|170613.6|170751.4|170675.4|170677.5|170586.3|554
1687970700000|2023-06-28 16:45:00|170738.4|170613.4|170782.5|170657.5|170784.5|170659.5|170670.7|170545.7|652
1687971000000|2023-06-28 16:50:00|170782.1|170657.1|170814.7|170689.7|170815|170718.9|170698.1|170612.7|578
1687971300000|2023-06-28 16:55:00|170814.6|170689.6|170745|170620|170833.5|170745.4|170707.3|170616.3|631
1687971600000|2023-06-28 17:00:00|170745.9|170620.9|170763|170638|170786.4|170712.2|170713|170604|726
1687971900000|2023-06-28 17:05:00|170763.8|170638.8|170740.4|170615.4|170792.1|170716|170700.4|170581.5|731
1687972200000|2023-06-28 17:10:00|170740.3|170615.3|170681.2|170631.2|170757.2|170634.8|170670.4|170608|557
1687972500000|2023-06-28 17:15:00|170681.3|170631.3|170747.8|170622.8|170749.5|170664.9|170677.8|170600.3|659
1687972800000|2023-06-28 17:20:00|170747.9|170622.9|170735|170610|170764.2|170674.8|170696.7|170581.2|560
1687973100000|2023-06-28 17:25:00|170734.8|170609.8|170717.8|170667.8|170753.1|170675.7|170710.3|170607.7|406
1687973400000|2023-06-28 17:30:00|170717.4|170667.4|170722.2|170597.2|170768.6|170667.4|170695.1|170593.8|486
1687973700000|2023-06-28 17:35:00|170722|170597|170753.1|170628.1|170760.8|170663.1|170701.7|170588.6|725
1687974000000|2023-06-28 17:40:00|170755.4|170630.4|170718.6|170593.6|170767.2|170686.3|170708.5|170583.5|653
1687974300000|2023-06-28 17:45:00|170718.3|170593.3|170705.7|170655.7|170726.4|170659.3|170679.4|170589.8|544
1687974600000|2023-06-28 17:50:00|170705.8|170655.8|170707.7|170582.7|170727.9|170655.8|170681.9|170576.6|396
1687974900000|2023-06-28 17:55:00|170708.4|170583.4|170670.6|170545.6|170711|170586|170669.4|170544.4|458
1687975200000|2023-06-28 18:00:00|170669.5|170544.5|170664.2|170539.2|170680.7|170617.3|170612.5|170527.1|642
1687975500000|2023-06-28 18:05:00|170666|170541|170601.3|170476.3|170674.6|170549.6|170557.3|170453.5|593
1687975800000|2023-06-28 18:10:00|170601.6|170476.6|170573|170448|170648|170527.4|170520.8|170429.3|556
1687976100000|2023-06-28 18:15:00|170573.2|170448.2|170611.2|170486.2|170641.2|170516.2|170556.2|170431.2|673
1687976400000|2023-06-28 18:20:00|170609|170484|170633.5|170508.5|170639.6|170541.8|170562.9|170483.6|449
1687976700000|2023-06-28 18:25:00|170633.6|170508.6|170706.3|170581.3|170717.6|170615.5|170597.9|170508.5|564
1687977000000|2023-06-28 18:30:00|170706|170581|170701.3|170576.3|170731.6|170628.8|170666.4|170567.8|663
1687977300000|2023-06-28 18:35:00|170701.1|170576.1|170680.1|170555.1|170730.8|170645|170630.3|170544.3|527
1687977600000|2023-06-28 18:40:00|170680.4|170555.4|170632.5|170582.5|170681.7|170587.2|170619.4|170552.7|437
1687977900000|2023-06-28 18:45:00|170632.8|170582.8|170693.5|170643.5|170700.3|170650.3|170630.2|170580.2|588
1687978200000|2023-06-28 18:50:00|170693.1|170643.1|170704.4|170579.4|170704.5|170647.1|170654.1|170566.3|507
1687978500000|2023-06-28 18:55:00|170704.3|170579.3|170669.5|170619.5|170704.7|170619.5|170597.2|170507.3|566
1687978800000|2023-06-28 19:00:00|170668.1|170618.1|170714.6|170589.6|170745.3|170620.3|170664.1|170574.6|502
1687979100000|2023-06-28 19:05:00|170714.5|170589.5|170612.1|170562.1|170714.8|170615.3|170598.2|170548.2|740
1687979400000|2023-06-28 19:10:00|170612.2|170562.2|170741.1|170616.1|170741.3|170616.3|170612|170555.4|588
1687979700000|2023-06-28 19:15:00|170741.2|170616.2|170735.4|170610.4|170747.4|170658.1|170664.8|170554.4|576
1687980000000|2023-06-28 19:20:00|170734.3|170609.3|170807.4|170682.4|170810.9|170709.1|170734.2|170609.2|486
1687980300000|2023-06-28 19:25:00|170802.5|170677.5|170740.6|170690.6|170806.7|170735.3|170737.9|170672.7|502
1687980600000|2023-06-28 19:30:00|170740.9|170690.9|170775.8|170650.8|170806|170692.6|170735.1|170630.3|525
1687980900000|2023-06-28 19:35:00|170774.3|170649.3|170800.8|170675.8|170832.2|170707.2|170764.8|170639.8|621
1687981200000|2023-06-28 19:40:00|170800.4|170675.4|170807.4|170682.4|170811.9|170686.9|170786.8|170661.8|676
1687981500000|2023-06-28 19:45:00|170805.2|170680.2|170806|170681|170837.2|170734.3|170761.9|170650.4|743
1687981800000|2023-06-28 19:50:00|170805.7|170680.7|170830.9|170705.9|170833.3|170750.8|170760.4|170679.1|597
1687982100000|2023-06-28 19:55:00|170832.6|170707.6|170836.9|170711.9|170854.2|170729.2|170810.7|170685.7|690
1687982400000|2023-06-28 20:00:00|170835.6|170710.6|170871.3|170746.3|170905|170780|170828.4|170703.4|527
1687982700000|2023-06-28 20:05:00|170871.2|170746.2|170845.7|170720.7|170871.2|170746.2|170838.3|170713.3|444
1687983000000|2023-06-28 20:10:00|170845.6|170720.6|170895.4|170770.4|170896.3|170771.3|170839|170714|349
1687983300000|2023-06-28 20:15:00|170893.1|170768.1|170899.6|170774.6|170910.3|170785.3|170889.1|170764.1|237
1687983600000|2023-06-28 20:20:00|170899.9|170774.9|170914.3|170789.3|170936.1|170811.1|170898.5|170773.5|431
1687983900000|2023-06-28 20:25:00|170914.6|170789.6|170936.2|170811.2|170958.2|170833.2|170912.1|170787.1|352
1687984200000|2023-06-28 20:30:00|170937.6|170812.6|170952.7|170827.7|170974.7|170849.7|170924.9|170799.9|330
1687984500000|2023-06-28 20:35:00|170952|170827|171025|170900|171025.9|170900.9|170948.5|170823.5|339
1687984800000|2023-06-28 20:40:00|171025.1|170900.1|171062.3|170937.3|171062.3|170937.3|171014|170889|367
1687985100000|2023-06-28 20:45:00|171062.7|170937.7|171035.7|170910.7|171078.3|170953.3|171023.9|170898.9|392
1687985400000|2023-06-28 20:50:00|171036.4|170911.4|171044.8|170919.8|171055.1|170930.1|171032.5|170907.5|199
1687985700000|2023-06-28 20:55:00|171053|170928|171050.6|170740.6|171062.2|170936.8|170994.3|170740.5|400
1687986000000|2023-06-28 21:00:00|171085|170775|171052.1|170742.1|171085.4|170775.4|171046.2|170736.2|30
1687986300000|2023-06-28 21:05:00|171048.3|170738.3|170972.4|170662.4|171052|170742|170919|170609|35
1687986600000|2023-06-28 21:10:00|170972.9|170662.9|170980.8|170670.8|170996.8|170686.8|170952.4|170642.4|120
1687986900000|2023-06-28 21:15:00|170951.2|170641.2|170983.3|170673.3|170990.1|170680.1|170936.2|170626.2|84
1687987200000|2023-06-28 21:20:00|170985.6|170675.6|170948.4|170638.4|170985.6|170675.6|170946.3|170636.3|40
1687987500000|2023-06-28 21:25:00|170940.6|170630.6|170937.7|170627.7|170940.6|170630.6|170929.5|170619.5|48
1687987800000|2023-06-28 21:30:00|170936.8|170626.8|170963.6|170653.6|170967.8|170657.8|170931.1|170621.1|79
1687988100000|2023-06-28 21:35:00|170964.9|170654.9|170969.2|170659.2|170969.2|170659.2|170938.4|170628.4|87
1687988400000|2023-06-28 21:40:00|170980.8|170670.8|170963.8|170653.8|170992.2|170682.2|170958.6|170648.6|78
1687988700000|2023-06-28 21:45:00|170948.4|170638.4|171001.8|170691.8|171013.4|170703.4|170939.6|170629.6|204
1687989000000|2023-06-28 21:50:00|171002|170692|171010.7|170700.7|171025.7|170715.7|170972.6|170662.6|128
1687989300000|2023-06-28 21:55:00|171008.6|170698.6|170976.5|170666.5|171016.4|170706.4|170960.9|170650.9|293
1687989600000|2023-06-28 22:00:00|170975.3|170665.3|171093.8|170959.6|171148.5|170968.7|170969.1|170659.1|299
1687989900000|2023-06-28 22:05:00|171082.6|170957.6|171082.5|170957.5|171102.9|170972.6|171071.2|170933.9|131
1687990200000|2023-06-28 22:10:00|171082.6|170957.6|171086.9|170961.9|171100.4|170970.7|171080.9|170944.6|130
1687990500000|2023-06-28 22:15:00|171086.7|170961.7|171037.3|170912.3|171098.8|170970.6|171032.2|170902.3|109
1687990800000|2023-06-28 22:20:00|171036.8|170911.8|171018|170891.8|171036.8|170911.8|171014.8|170883.2|87
1687991100000|2023-06-28 22:25:00|171014.8|170889.8|171025.3|170896|171033.6|170897.9|171014.8|170883.3|73
1687991400000|2023-06-28 22:30:00|171025.2|170904.2|171082.4|170957.4|171097|170967.6|171025.2|170904.2|157
1687991700000|2023-06-28 22:35:00|171082.5|170957.5|171080.5|170955.5|171093.1|170961|171078.8|170945.5|139
1687992000000|2023-06-28 22:40:00|171080.9|170955.9|171079.5|170954.5|171088.6|170960.3|171079.4|170954.1|190
1687992300000|2023-06-28 22:45:00|171084.5|170959.5|171065.3|170940.3|171084.5|170959.5|171052|170925.6|141
1687992600000|2023-06-28 22:50:00|171064.8|170939.8|171071|170946|171072.2|170947.2|171059.2|170934.2|64
1687992900000|2023-06-28 22:55:00|171072.2|170947.2|171052.3|170927.3|171075.1|170950.1|171049.2|170924.2|166
1687993200000|2023-06-28 23:00:00|171059.4|170934.4|171069.2|170944.2|171071.2|170946.2|171059.4|170934.4|154
1687993500000|2023-06-28 23:05:00|171069.5|170944.5|171073|170948|171085.5|170960.5|171067|170942|105
1687993800000|2023-06-28 23:10:00|171073.1|170948.1|171072.4|170947.4|171074.7|170949.7|171039.8|170914.8|130
1687994100000|2023-06-28 23:15:00|171071.4|170946.4|171045.8|170920.8|171071.5|170946.5|171039.6|170914.6|168
1687994400000|2023-06-28 23:20:00|171045.6|170920.6|171041.5|170916.5|171047.1|170922.1|171037.8|170912.8|72
1687994700000|2023-06-28 23:25:00|171042|170917|171017.8|170892.8|171042.7|170917.7|170997|170872|147
1687995000000|2023-06-28 23:30:00|171031|170906|171014.9|170889.9|171039|170914|171002.6|170877.6|149
1687995300000|2023-06-28 23:35:00|171014.7|170889.7|171037.7|170912.7|171051.8|170926.8|171014.7|170889.7|135
1687995600000|2023-06-28 23:40:00|171036.4|170911.4|171056.1|170931.1|171065.6|170940.6|171032.8|170907.8|152
1687995900000|2023-06-28 23:45:00|171057.6|170932.6|171012.2|170887.2|171079.6|170954.6|171002.9|170877.9|154
1687996200000|2023-06-28 23:50:00|171013.5|170888.5|171029.3|170904.3|171040.8|170915.8|171004.8|170879.8|115
1687996500000|2023-06-28 23:55:00|171029.9|170904.9|171053.8|170928.8|171057.1|170932.1|171028.4|170903.4|95
1687996800000|2023-06-29 00:00:00|171054.2|170929.2|171052|170927|171070.9|170945.9|171052|170927|139
1687997100000|2023-06-29 00:05:00|171054.3|170929.3|171058.6|170933.6|171066|170941|171054.3|170929.3|129
1687997400000|2023-06-29 00:10:00|171055.7|170930.7|171055.2|170930.2|171060|170935|171048.6|170923.6|121
1687997700000|2023-06-29 00:15:00|171054.3|170929.3|171089.5|170964.5|171092.7|170967.7|171052.3|170927.3|118
1687998000000|2023-06-29 00:20:00|171089.2|170964.2|171079.1|170954.1|171089.4|170964.4|171073.7|170948.7|146
1687998300000|2023-06-29 00:25:00|171080|170955|171080.4|170955.4|171084.9|170959.9|171070.1|170945.1|139
1687998600000|2023-06-29 00:30:00|171080.3|170955.3|171078.7|170953.7|171083.5|170958.5|171078|170953|146
1687998900000|2023-06-29 00:35:00|171078.6|170953.6|171075.2|170950.2|171078.6|170953.6|171070.9|170945.9|98
1687999200000|2023-06-29 00:40:00|171075.6|170950.6|171071.7|170946.7|171084.3|170959.3|171071.3|170946.3|133
1687999500000|2023-06-29 00:45:00|171076.1|170951.1|171077|170952|171080.3|170955.3|171068.1|170943.1|136
1687999800000|2023-06-29 00:50:00|171076.8|170951.8|171047.8|170922.8|171078.3|170953.3|171042.9|170917.9|236
1688000100000|2023-06-29 00:55:00|171048|170923|170990.3|170865.3|171051.1|170926.1|170986.2|170861.2|382
1688000400000|2023-06-29 01:00:00|170991|170866|171023|170898|171035.1|170910.1|170991|170866|605
1688000700000|2023-06-29 01:05:00|171022.8|170897.8|171010.1|170885.1|171027.6|170902.6|171000.7|170875.7|446
1688001000000|2023-06-29 01:10:00|171010|170885|171008.6|170883.6|171010|170885|170982.1|170857.1|279
1688001300000|2023-06-29 01:15:00|171009.5|170884.5|170825|170700|171012.3|170887.3|170823.1|170698.1|526
1688001600000|2023-06-29 01:20:00|170825.2|170700.2|170852.7|170727.7|170863.3|170738.3|170822.6|170697.6|293
1688001900000|2023-06-29 01:25:00|170853.7|170728.7|170839.3|170714.3|170860.1|170735.1|170829|170704|190
1688002200000|2023-06-29 01:30:00|170839.4|170714.4|170872|170747|170892.8|170767.8|170839.4|170714.4|323
1688002500000|2023-06-29 01:35:00|170875|170750|170820.6|170695.6|170876.2|170751.2|170819.4|170694.4|240
1688002800000|2023-06-29 01:40:00|170820.7|170695.7|170888|170763|170889.1|170764.1|170790.2|170665.2|293
1688003100000|2023-06-29 01:45:00|170888.1|170763.1|170890|170765|170895.9|170770.9|170863.1|170738.1|228
1688003400000|2023-06-29 01:50:00|170890.1|170765.1|170896.4|170771.4|170905.2|170780.2|170876.8|170751.8|341
1688003700000|2023-06-29 01:55:00|170896.2|170771.2|170926.8|170801.8|170933.7|170808.7|170894.7|170769.7|347
1688004000000|2023-06-29 02:00:00|170926.6|170801.6|170986.6|170861.6|171006.5|170881.5|170922.4|170797.4|393
1688004300000|2023-06-29 02:05:00|170986.5|170861.5|170963|170838|170988.1|170863.1|170958.2|170833.2|336
1688004600000|2023-06-29 02:10:00|170963.1|170838.1|170958.8|170833.8|170963.6|170838.6|170938.4|170813.4|443
1688004900000|2023-06-29 02:15:00|170959.5|170834.5|170955.1|170830.1|170962.4|170837.4|170953.8|170828.8|264
1688005200000|2023-06-29 02:20:00|170955|170830|170939.5|170814.5|170958.2|170833.2|170927.9|170802.9|243
1688005500000|2023-06-29 02:25:00|170939.6|170814.6|170947.5|170822.5|170948|170823|170924.7|170799.7|250
1688005800000|2023-06-29 02:30:00|170947.3|170822.3|170927.5|170802.5|170952.9|170827.9|170921.5|170796.5|169
1688006100000|2023-06-29 02:35:00|170929.5|170804.5|170932.7|170807.7|170935.6|170810.6|170925.8|170800.8|155
1688006400000|2023-06-29 02:40:00|170930|170805|170936.2|170811.2|170939.5|170814.5|170927.4|170802.4|157
1688006700000|2023-06-29 02:45:00|170936.3|170811.3|170938.2|170813.2|170943.7|170818.7|170933.1|170808.1|154
1688007000000|2023-06-29 02:50:00|170940|170815|170961.5|170836.5|170964.3|170839.3|170935.6|170810.6|189
1688007300000|2023-06-29 02:55:00|170961.6|170836.6|170995|170870|170998.8|170873.8|170958.2|170833.2|249
1688007600000|2023-06-29 03:00:00|170994.9|170869.9|170979.3|170854.3|170999.4|170874.4|170978|170853|424
1688007900000|2023-06-29 03:05:00|170979.1|170854.1|171004|170879|171019|170894|170976.3|170851.3|271
1688008200000|2023-06-29 03:10:00|171005|170880|170999.1|170874.1|171012.8|170887.8|170980.4|170855.4|495
1688008500000|2023-06-29 03:15:00|170999|170874|171013.6|170888.6|171016.3|170891.3|170998.8|170873.8|361
1688008800000|2023-06-29 03:20:00|171013.5|170888.5|171019.7|170894.7|171022.1|170897.1|171003.2|170878.2|203
1688009100000|2023-06-29 03:25:00|171020.8|170895.8|171051.9|170926.9|171062.5|170937.5|171016.6|170891.6|343
1688009400000|2023-06-29 03:30:00|171054.8|170929.8|171057.4|170932.4|171057.5|170932.5|171043.6|170918.6|147
1688009700000|2023-06-29 03:35:00|171057.5|170932.5|171059.4|170934.4|171060.7|170935.7|171051.2|170926.2|100
1688010000000|2023-06-29 03:40:00|171059.2|170934.2|171036.2|170911.2|171059.2|170934.2|171021.8|170896.8|332
1688010300000|2023-06-29 03:45:00|171036.1|170911.1|171013.5|170888.5|171036.6|170911.6|171010.2|170885.2|258
1688010600000|2023-06-29 03:50:00|171013.4|170888.4|171013.4|170888.4|171016.7|170891.7|171006.1|170881.1|81
1688010900000|2023-06-29 03:55:00|171013.7|170888.7|170996.4|170871.4|171013.7|170888.7|170988.3|170863.3|287
1688011200000|2023-06-29 04:00:00|170996.6|170871.6|170997.9|170872.9|171002.6|170877.6|170974.5|170849.5|271
1688011500000|2023-06-29 04:05:00|170998.1|170873.1|170999.9|170874.9|171005.4|170880.4|170997.6|170872.6|135
1688011800000|2023-06-29 04:10:00|170999.5|170874.5|171001.1|170876.1|171003.7|170878.7|170997|170872|92
1688012100000|2023-06-29 04:15:00|171001.2|170876.2|170993.5|170868.5|171007.9|170882.9|170993|170868|147
1688012400000|2023-06-29 04:20:00|170993.3|170868.3|170978.7|170853.7|171002.3|170877.3|170978.2|170853.2|144
1688012700000|2023-06-29 04:25:00|170977.8|170852.8|170973.4|170848.4|170980.7|170855.7|170969.8|170844.8|165
1688013000000|2023-06-29 04:30:00|170974.3|170849.3|170974.7|170849.7|170978.6|170853.6|170973.4|170848.4|128
1688013300000|2023-06-29 04:35:00|170974.4|170849.4|170973.5|170848.5|170976.4|170851.4|170972.9|170847.9|128
1688013600000|2023-06-29 04:40:00|170971.8|170846.8|170971.5|170846.5|170979.5|170854.5|170970.9|170845.9|141
1688013900000|2023-06-29 04:45:00|170974.5|170849.5|170977.3|170852.3|170979.4|170854.4|170971.9|170846.9|155
1688014200000|2023-06-29 04:50:00|170977.2|170852.2|171010.1|170885.1|171020.1|170895.1|170976.9|170851.9|165
1688014500000|2023-06-29 04:55:00|171009.6|170884.6|171031|170906|171033.2|170908.2|171006.3|170881.3|299
1688014800000|2023-06-29 05:00:00|171030.9|170905.9|171038.9|170913.9|171042.1|170917.1|171027.3|170902.3|481
1688015100000|2023-06-29 05:05:00|171039|170914|171040.6|170915.6|171044.3|170919.3|171028.9|170903.9|342
1688015400000|2023-06-29 05:10:00|171040.7|170915.7|171038.4|170913.4|171043|170918|171034.6|170909.6|700
1688015700000|2023-06-29 05:15:00|171037.4|170912.4|171013.4|170888.4|171040.4|170915.4|171009.9|170884.9|504
1688016000000|2023-06-29 05:20:00|171013.5|170888.5|171005.4|170880.4|171021.9|170896.9|171003.9|170878.9|583
1688016300000|2023-06-29 05:25:00|171005.5|170880.5|171002.8|170877.8|171009|170884|171001.8|170876.8|533
1688016600000|2023-06-29 05:30:00|171003|170878|171098|170973|171107.9|170982.9|171002.3|170877.3|573
1688016900000|2023-06-29 05:35:00|171097.4|170972.4|171100|170975|171117.9|170992.9|171094.8|170969.8|456
1688017200000|2023-06-29 05:40:00|171100.1|170975.1|171135.1|171010.1|171148.9|171023.9|171094|170969|343
1688017500000|2023-06-29 05:45:00|171135|171010|171145.5|171020.5|171158.2|171033.2|171125.8|171000.8|208
1688017800000|2023-06-29 05:50:00|171145.4|171020.4|171146.2|171021.2|171152.1|171027.1|171143.1|171018.1|228
1688018100000|2023-06-29 05:55:00|171145.9|171020.9|171070.9|170945.9|171147.5|171022.5|171066.9|170941.9|425
1688018400000|2023-06-29 06:00:00|171070.5|170945.5|171084.1|170959.1|171138.2|171013.2|171061.3|170936.3|546
1688018700000|2023-06-29 06:05:00|171084|170959|171078.8|170953.8|171097.1|170972.1|171049.5|170924.5|553
1688019000000|2023-06-29 06:10:00|171080|170955|171116.5|170991.5|171151.5|171026.5|170976.5|170851.5|792
1688019300000|2023-06-29 06:15:00|171116.7|170991.7|171120.8|170995.8|171138.7|171013.7|171103.2|170978.2|691
1688019600000|2023-06-29 06:20:00|171120.7|170995.7|171064.4|170939.4|171128.8|171003.8|171053.3|170928.3|509
1688019900000|2023-06-29 06:25:00|171064.5|170939.5|171117|170992|171133.1|171008.1|171062.9|170937.9|414
1688020200000|2023-06-29 06:30:00|171116.9|170991.9|171111.3|170986.3|171131.3|171006.3|171094.5|170969.5|541
1688020500000|2023-06-29 06:35:00|171111.8|170986.8|171126.3|171001.3|171126.3|171001.3|171072.5|170947.5|454
1688020800000|2023-06-29 06:40:00|171124.1|170999.1|171118.3|170993.3|171124.1|170999.1|171083.3|170958.3|406
1688021100000|2023-06-29 06:45:00|171119.4|170994.4|171086.1|170961.1|171128|171003|171078.2|170953.2|469
1688021400000|2023-06-29 06:50:00|171089.2|170964.2|171106.4|170981.4|171129.9|171004.9|171074.1|170949.1|491
1688021700000|2023-06-29 06:55:00|171106.3|170981.3|171124.4|170999.4|171136.8|171011.8|171100.2|170975.2|388
1688022000000|2023-06-29 07:00:00|171124.5|170999.5|171100.4|170975.4|171128.5|171003.5|171073.1|170948.1|575
1688022300000|2023-06-29 07:05:00|171100.2|170975.2|171066.1|170941.1|171123.8|170998.8|171065.2|170940.2|526
1688022600000|2023-06-29 07:10:00|171068.7|170943.7|171125|171000|171128.6|171003.6|171067.6|170942.6|444
1688022900000|2023-06-29 07:15:00|171125.1|171000.1|171068.2|170943.2|171129.6|171004.6|171064.2|170939.2|489
1688023200000|2023-06-29 07:20:00|171069.4|170944.4|171065.2|170940.2|171099.2|170974.2|171058.7|170933.7|595
1688023500000|2023-06-29 07:25:00|171065.8|170940.8|171068.8|170943.8|171088.6|170963.6|171059.8|170934.8|541
1688023800000|2023-06-29 07:30:00|171068.7|170943.7|171090.7|170965.7|171132.5|171007.5|171068.7|170943.7|624
1688024100000|2023-06-29 07:35:00|171090.9|170965.9|171009.6|170884.6|171102.3|170977.3|170972.2|170847.2|767
1688024400000|2023-06-29 07:40:00|171008.9|170883.9|170968|170843|171035|170910|170966.5|170841.5|572
1688024700000|2023-06-29 07:45:00|170967.5|170842.5|170943.7|170818.7|170971.2|170846.2|170943.5|170818.5|510
1688025000000|2023-06-29 07:50:00|170943.9|170818.9|171028.3|170903.3|171035.4|170910.4|170914.4|170789.4|531
1688025300000|2023-06-29 07:55:00|171028.4|170903.4|170992.4|170867.4|171029.6|170904.6|170982.3|170857.3|487
1688025600000|2023-06-29 08:00:00|170991.2|170866.2|170982.1|170857.1|171026.2|170901.2|170980.1|170855.1|592
1688025900000|2023-06-29 08:05:00|170982.2|170857.2|170979.8|170854.8|170987.6|170862.6|170961.3|170836.3|472
1688026200000|2023-06-29 08:10:00|170979.5|170854.5|170945.8|170820.8|170989.3|170864.3|170945.8|170820.8|642
1688026500000|2023-06-29 08:15:00|170943.8|170818.8|170906.8|170781.8|170955.3|170830.3|170883.6|170758.6|643
1688026800000|2023-06-29 08:20:00|170900|170775|170957.3|170832.3|170974.9|170849.9|170899.6|170774.6|701
1688027100000|2023-06-29 08:25:00|170956.6|170831.6|170975.9|170850.9|170990.5|170865.5|170952.5|170827.5|543
1688027400000|2023-06-29 08:30:00|170975.8|170850.8|170968.7|170843.7|171005.3|170880.3|170968.7|170843.7|506
1688027700000|2023-06-29 08:35:00|170968.5|170843.5|170919.6|170794.6|170968.5|170843.5|170919.5|170794.5|535
1688028000000|2023-06-29 08:40:00|170920|170795|170923.5|170798.5|170938.3|170813.3|170916.3|170791.3|452
1688028300000|2023-06-29 08:45:00|170928.4|170803.4|170977.3|170852.3|170989.7|170864.7|170928.4|170803.4|550
1688028600000|2023-06-29 08:50:00|170977.2|170852.2|170958|170833|170979|170854|170953.9|170828.9|457
1688028900000|2023-06-29 08:55:00|170957.9|170832.9|170918|170793|170961.6|170836.6|170915.4|170790.4|604
1688029200000|2023-06-29 09:00:00|170918.5|170793.5|170958.5|170833.5|170972.3|170847.3|170918.5|170793.5|548
1688029500000|2023-06-29 09:05:00|170958.4|170833.4|170942.9|170817.9|170978.9|170853.9|170942.9|170817.9|717
1688029800000|2023-06-29 09:10:00|170942.8|170817.8|170955.9|170830.9|170968|170843|170938.7|170813.7|530
1688030100000|2023-06-29 09:15:00|170956.3|170831.3|170944.5|170819.5|170988.1|170863.1|170926.3|170801.3|677
1688030400000|2023-06-29 09:20:00|170942.8|170817.8|170948.9|170823.9|170975.8|170850.8|170926.1|170801.1|607
1688030700000|2023-06-29 09:25:00|170949|170824|170920|170795|170971.8|170846.8|170917.2|170792.2|719
1688031000000|2023-06-29 09:30:00|170921.4|170796.4|170978|170853|170988.9|170863.9|170914.4|170789.4|630
1688031300000|2023-06-29 09:35:00|170976.9|170851.9|170982.7|170857.7|170984.5|170859.5|170951.3|170826.3|630
1688031600000|2023-06-29 09:40:00|170982.6|170857.6|170987|170862|171016|170891|170971.8|170846.8|566
1688031900000|2023-06-29 09:45:00|170981.4|170856.4|170967.3|170842.3|170982.9|170857.9|170960.5|170835.5|576
1688032200000|2023-06-29 09:50:00|170967.4|170842.4|170972.1|170847.1|170983.3|170858.3|170967.4|170842.4|634
1688032500000|2023-06-29 09:55:00|170971.7|170846.7|170898.6|170773.6|170979.9|170854.9|170898.2|170773.2|502
1688032800000|2023-06-29 10:00:00|170898.7|170773.7|170857.8|170732.8|170899.5|170774.5|170830.6|170705.6|409
1688033100000|2023-06-29 10:05:00|170857.1|170732.1|170853.7|170728.7|170859.5|170734.5|170825.5|170700.5|615
1688033400000|2023-06-29 10:10:00|170853.2|170728.2|170797.6|170672.6|170862.1|170737.1|170797.5|170672.5|568
1688033700000|2023-06-29 10:15:00|170797.8|170672.8|170776.9|170651.9|170803.7|170678.7|170749.5|170624.5|422
1688034000000|2023-06-29 10:20:00|170777|170652|170775.9|170650.9|170805.7|170680.7|170769.8|170644.8|395
1688034300000|2023-06-29 10:25:00|170774.1|170649.1|170804.7|170679.7|170807.6|170682.6|170773.9|170648.9|447
1688034600000|2023-06-29 10:30:00|170804.6|170679.6|170800.8|170675.8|170807.6|170682.6|170790.4|170665.4|545
1688034900000|2023-06-29 10:35:00|170801.6|170676.6|170840.7|170715.7|170861.7|170736.7|170795.5|170670.5|351
1688035200000|2023-06-29 10:40:00|170840.8|170715.8|170900.4|170775.4|170904.2|170779.2|170839.7|170714.7|286
1688035500000|2023-06-29 10:45:00|170900.3|170775.3|170924.8|170799.8|170934.2|170809.2|170898.6|170773.6|257
1688035800000|2023-06-29 10:50:00|170924.9|170799.9|170871.2|170746.2|170924.9|170799.9|170868.4|170743.4|695
1688036100000|2023-06-29 10:55:00|170871.6|170746.6|170847.7|170722.7|170873.2|170748.2|170846.3|170721.3|572
1688036400000|2023-06-29 11:00:00|170848.1|170723.1|170845|170720|170848.1|170723.1|170838.4|170713.4|543
1688036700000|2023-06-29 11:05:00|170845.2|170720.2|170845.7|170720.7|170850.8|170725.8|170844.1|170719.1|282
1688037000000|2023-06-29 11:10:00|170846.2|170721.2|170828.5|170703.5|170847.6|170722.6|170821.3|170696.3|456
1688037300000|2023-06-29 11:15:00|170825.7|170700.7|170813.4|170688.4|170825.7|170700.7|170808.2|170683.2|453
1688037600000|2023-06-29 11:20:00|170812.9|170687.9|170819.2|170694.2|170849.4|170724.4|170811.1|170686.1|531
1688037900000|2023-06-29 11:25:00|170819.1|170694.1|170811.5|170686.5|170819.2|170694.2|170794.5|170669.5|640
1688038200000|2023-06-29 11:30:00|170815.6|170690.6|170851|170726|170867.4|170742.4|170815.6|170690.6|656
1688038500000|2023-06-29 11:35:00|170851.3|170726.3|170854.3|170729.3|170877.5|170752.5|170851|170726|431
1688038800000|2023-06-29 11:40:00|170854.5|170729.5|170894.6|170769.6|170905.5|170780.5|170854|170729|640
1688039100000|2023-06-29 11:45:00|170894.5|170769.5|170883.9|170758.9|170900.2|170775.2|170880.5|170755.5|389
1688039400000|2023-06-29 11:50:00|170883.7|170758.7|170886.5|170761.5|170900|170775|170883.7|170758.7|487
1688039700000|2023-06-29 11:55:00|170886.7|170761.7|170914.5|170789.5|170922.8|170797.8|170876.4|170751.4|374
1688040000000|2023-06-29 12:00:00|170914.7|170789.7|170824.9|170699.9|170916.6|170791.6|170816.3|170691.3|642
1688040300000|2023-06-29 12:05:00|170824.7|170699.7|170879.2|170754.2|170882.5|170757.5|170823|170698|513
1688040600000|2023-06-29 12:10:00|170879|170754|170910.4|170785.4|170912.8|170787.8|170857.6|170732.6|619
1688040900000|2023-06-29 12:15:00|170910|170785|170834.4|170709.4|170926.7|170801.7|170794.4|170698.9|459
1688041200000|2023-06-29 12:20:00|170837|170712|170845.2|170720.2|170869.2|170744.2|170816.9|170691.9|564
1688041500000|2023-06-29 12:25:00|170844.1|170719.1|170965.8|170737.4|170965.8|170824.1|170841.6|170716.6|687
1688041800000|2023-06-29 12:30:00|170947.3|170752.1|171123.9|170998.9|171125.5|171000.5|170903.6|170716.5|870
1688042100000|2023-06-29 12:35:00|171124.4|170999.4|171010.7|170885.7|171207.8|171082.8|170986.6|170861.6|773
1688042400000|2023-06-29 12:40:00|171012.8|170887.8|171013.4|170888.4|171110.7|170985.7|170974.7|170849.7|699
1688042700000|2023-06-29 12:45:00|171012.8|170887.8|171067.3|170942.3|171103.9|170978.9|171012.8|170887.8|744
1688043000000|2023-06-29 12:50:00|171066.1|170941.1|171215.4|171090.4|171240.8|171131|171064.6|170939.6|727
1688043300000|2023-06-29 12:55:00|171224.1|171099.1|171318.4|171193.4|171318.4|171193.4|171216|171091|735
1688043600000|2023-06-29 13:00:00|171318.9|171193.9|171381|171256|171506.2|171381.2|171302.2|171177.2|838
1688043900000|2023-06-29 13:05:00|171381.1|171256.1|171441|171316|171444|171319|171246.6|171121.6|759
1688044200000|2023-06-29 13:10:00|171441.4|171316.4|171469|171344|171502.7|171377.7|171436|171311|670
1688044500000|2023-06-29 13:15:00|171470.9|171345.9|171322.9|171197.9|171488.1|171363.1|171263.3|171181.2|749
1688044800000|2023-06-29 13:20:00|171322.6|171197.6|171194|171069|171322.6|171197.6|171192.2|171067.2|723
1688045100000|2023-06-29 13:25:00|171193.5|171068.5|171043.7|170918.7|171352.1|171227.1|171029.5|170904.5|799
1688045400000|2023-06-29 13:30:00|171044.6|170919.6|171002.4|170877.4|171136.2|171011.2|170928.4|170803.4|860
1688045700000|2023-06-29 13:35:00|171027.8|170902.8|171091.3|170966.3|171093.8|170968.8|171017.9|170892.9|704
1688046000000|2023-06-29 13:40:00|171091.4|170966.4|171152.1|171027.1|171159.4|171034.4|171028.9|170930.5|782
1688046300000|2023-06-29 13:45:00|171151.5|171026.5|171335|171210|171366|171242.4|171102.7|170977.7|766
1688046600000|2023-06-29 13:50:00|171334.8|171209.8|171360.8|171235.8|171365.5|171240.5|171218.5|171132.8|779
1688046900000|2023-06-29 13:55:00|171361.1|171236.1|171414|171289|171418.9|171293.9|171331.8|171206.8|619
1688047200000|2023-06-29 14:00:00|171413|171288|171405.2|171280.2|171500.1|171380.6|171400.6|171275.6|840
1688047500000|2023-06-29 14:05:00|171402.3|171277.3|171525.5|171400.5|171594.5|171480.1|171347.1|171222.1|881
1688047800000|2023-06-29 14:10:00|171527.6|171402.6|171383.1|171258.1|171584.2|171474|171377.5|171253.8|838
1688048100000|2023-06-29 14:15:00|171382.9|171257.9|171290.8|171165.8|171388.7|171263.7|171167.4|171086.4|858
1688048400000|2023-06-29 14:20:00|171290.5|171165.5|171335.4|171285.4|171394.9|171336.6|171230.3|171105.3|769
1688048700000|2023-06-29 14:25:00|171335.5|171285.5|171289.8|171239.8|171338.2|171288.2|171277.3|171169.3|730
1688049000000|2023-06-29 14:30:00|171289.9|171239.9|171471.8|171346.8|171482.1|171357.1|171289.9|171225.7|740
1688049300000|2023-06-29 14:35:00|171472.4|171347.4|171354.4|171229.4|171479.6|171354.6|171350|171225|680
1688049600000|2023-06-29 14:40:00|171354.2|171229.2|171329.4|171204.4|171422.2|171297.2|171320.3|171195.3|721
1688049900000|2023-06-29 14:45:00|171332|171207|171464.7|171339.7|171559.1|171434.1|171332|171207|760
1688050200000|2023-06-29 14:50:00|171464.6|171339.6|171422.7|171297.7|171471.2|171346.2|171357.3|171232.3|676
1688050500000|2023-06-29 14:55:00|171421.3|171296.3|171406.3|171281.3|171470.3|171345.3|171376.2|171251.2|698
1688050800000|2023-06-29 15:00:00|171404.9|171279.9|171366.1|171241.1|171466.5|171341.5|171364.5|171239.5|707
1688051100000|2023-06-29 15:05:00|171366.3|171241.3|171330.2|171205.2|171377.5|171286.3|171288.9|171173.6|587
1688051400000|2023-06-29 15:10:00|171330.6|171205.6|171344.2|171219.2|171354.6|171260.1|171293.1|171168.1|662
1688051700000|2023-06-29 15:15:00|171346.8|171221.8|171227|171102|171354.5|171229.5|171224.3|171099.3|597
1688052000000|2023-06-29 15:20:00|171226.6|171101.6|171206.3|171081.3|171268.6|171143.6|171198.3|171073.3|564
1688052300000|2023-06-29 15:25:00|171206.2|171081.2|171266.9|171141.9|171275.9|171157.4|171163.7|171079.9|538
1688052600000|2023-06-29 15:30:00|171264.8|171139.8|171258.5|171208.5|171294.5|171223.3|171233.7|171108.7|524
1688052900000|2023-06-29 15:35:00|171258.6|171208.6|171328.2|171203.2|171356.6|171241.2|171255.2|171168|389
1688053200000|2023-06-29 15:40:00|171328.1|171203.1|171289.1|171164.1|171355.6|171230.6|171288.4|171163.4|446
1688053500000|2023-06-29 15:45:00|171289.6|171164.6|171290|171165|171309.5|171209.1|171257.9|171140|431
1688053800000|2023-06-29 15:50:00|171291.9|171166.9|171129|171004|171292.1|171167.1|171115.1|170990.1|592
1688054100000|2023-06-29 15:55:00|171129.1|171004.1|171096.5|170971.5|171166.2|171041.2|171056.6|170931.6|602
1688054400000|2023-06-29 16:00:00|171094.3|170969.3|171073|171023|171192.3|171067.3|171042.4|170966.5|636
1688054700000|2023-06-29 16:05:00|171072.1|171022.1|171120.5|170995.5|171150.1|171066.6|171070|170990.4|504
1688055000000|2023-06-29 16:10:00|171120.6|170995.6|171107.9|171057.9|171185.5|171110.8|171088.5|170979.4|439
1688055300000|2023-06-29 16:15:00|171107.8|171057.8|171177.1|171052.1|171177.4|171108.2|171104.5|171009.1|356
1688055600000|2023-06-29 16:20:00|171177.3|171052.3|171145.4|171020.4|171181.2|171056.2|171141.6|171016.6|394
1688055900000|2023-06-29 16:25:00|171145.5|171020.5|171112.1|170987.1|171180.5|171055.5|171112.1|170987.1|612
1688056200000|2023-06-29 16:30:00|171104.3|170979.3|171141.7|171091.7|171159.5|171107.2|171104.3|170979.3|589
1688056500000|2023-06-29 16:35:00|171141.9|171091.9|171167|171042|171192.7|171142.7|171138.5|171034.9|612
1688056800000|2023-06-29 16:40:00|171167.1|171042.1|171241.9|171116.9|171275.8|171150.8|171153.8|171042.1|508
1688057100000|2023-06-29 16:45:00|171241.4|171116.4|171240.8|171190.8|171289.8|171218.1|171210.8|171116.3|422
1688057400000|2023-06-29 16:50:00|171240.5|171190.5|171286.9|171236.9|171302.5|171243.3|171238.5|171174.1|526
1688057700000|2023-06-29 16:55:00|171287.2|171237.2|171266|171141|171321.3|171271.3|171214.8|171139.3|572
1688058000000|2023-06-29 17:00:00|171265.7|171140.7|171295|171170|171329.5|171235.8|171248.2|171140.6|515
1688058300000|2023-06-29 17:05:00|171294.7|171169.7|171244|171194|171296.2|171228.9|171217.5|171167.5|572
1688058600000|2023-06-29 17:10:00|171244.2|171194.2|171197.4|171072.4|171272.8|171222.8|171131.4|171069.6|538
1688058900000|2023-06-29 17:15:00|171197.3|171072.3|171105.7|171055.7|171201.8|171087.7|171101.9|171051.9|376
1688059200000|2023-06-29 17:20:00|171105.8|171055.8|171118.1|171068.1|171168.7|171118.7|171104.3|171054.3|511
1688059500000|2023-06-29 17:25:00|171117.7|171067.7|171135.6|171085.6|171201|171113.1|171110.8|171048.5|540
1688059800000|2023-06-29 17:30:00|171135.9|171085.9|171256.8|171131.8|171264.7|171139.7|171133.9|171059.9|578
1688060100000|2023-06-29 17:35:00|171257.6|171132.6|171193.8|171143.8|171259.5|171169|171189.8|171124.4|476
1688060400000|2023-06-29 17:40:00|171193.5|171143.5|171224.2|171174.2|171226|171176|171139.1|171089.1|512
1688060700000|2023-06-29 17:45:00|171224.6|171174.6|171213.5|171163.5|171230.2|171180.2|171211.1|171161.1|363
1688061000000|2023-06-29 17:50:00|171213.1|171163.1|171158.4|171108.4|171215.2|171165.2|171130.5|171080.5|516
1688061300000|2023-06-29 17:55:00|171159|171109|171205.6|171155.6|171257.7|171168.1|171131.5|171076.2|537
1688061600000|2023-06-29 18:00:00|171205.2|171155.2|171222.2|171097.2|171254|171177.3|171205.2|171093|480
1688061900000|2023-06-29 18:05:00|171222.5|171097.5|171158.2|171108.2|171269.5|171171.8|171148.7|171096.8|513
1688062200000|2023-06-29 18:10:00|171155.8|171105.8|171168.9|171043.9|171199.2|171106.1|171148.7|171040.3|459
1688062500000|2023-06-29 18:15:00|171168.8|171043.8|171121.3|171071.3|171201.3|171139.1|171117.9|171033.3|524
1688062800000|2023-06-29 18:20:00|171121.5|171071.5|171135.4|171010.4|171142.4|171071.5|171078.9|170991.5|467
1688063100000|2023-06-29 18:25:00|171135.7|171010.7|171092.6|171042.6|171151.1|171047|171089.7|171009.9|414
1688063400000|2023-06-29 18:30:00|171092.8|171042.8|171110.3|170985.3|171124.8|171046.7|171076.3|170978.5|431
1688063700000|2023-06-29 18:35:00|171110.9|170985.9|171071.9|171021.9|171113.3|171023.6|171067.4|170978.2|637
1688064000000|2023-06-29 18:40:00|171071.2|171021.2|171036.7|170986.7|171128.2|171040|171032|170945.6|574
1688064300000|2023-06-29 18:45:00|171037|170987|171068.3|171018.3|171115.9|171030.7|171035.2|170981.5|485
1688064600000|2023-06-29 18:50:00|171068.2|171018.2|171104.2|170979.2|171104.8|171041.5|171026.8|170935.5|633
1688064900000|2023-06-29 18:55:00|171104.1|170979.1|171076.5|171026.5|171104.1|171035|171041.4|170920.6|650
1688065200000|2023-06-29 19:00:00|171076.7|171026.7|171079|171029|171114.8|171039.1|171041.1|170950.1|506
1688065500000|2023-06-29 19:05:00|171078.7|171028.7|171112.1|170987.1|171147.1|171044.8|171047.4|170984.3|565
1688065800000|2023-06-29 19:10:00|171112.2|170987.2|171173.9|171048.9|171175.2|171076|171105.7|170986.8|488
1688066100000|2023-06-29 19:15:00|171171.4|171046.4|171135.5|171085.5|171199.2|171122.9|171135.1|171046.4|225
1688066400000|2023-06-29 19:20:00|171135.4|171085.4|171198|171148|171226.8|171151|171132.1|171007.1|501
1688066700000|2023-06-29 19:25:00|171199.1|171149.1|171176.9|171051.9|171211|171149.1|171127.7|171042.5|491
1688067000000|2023-06-29 19:30:00|171181.9|171056.9|171147.8|171097.8|171207.2|171112.5|171143.4|171049.5|482
1688067300000|2023-06-29 19:35:00|171148.3|171098.3|171170.7|171045.7|171209.2|171110.5|171146.6|171033.4|527
1688067600000|2023-06-29 19:40:00|171170.9|171045.9|171128.3|171003.3|171183.6|171058.6|171119.9|170994.9|475
1688067900000|2023-06-29 19:45:00|171128|171003|171097.6|171047.6|171150.1|171091.5|171096.9|170992.9|478
1688068200000|2023-06-29 19:50:00|171097.4|171047.4|171183.9|171058.9|171185.2|171115.8|171076.6|171026.6|489
1688068500000|2023-06-29 19:55:00|171183.5|171058.5|171146.2|171096.2|171203.9|171096.3|171101.5|171045.5|517
1688068800000|2023-06-29 20:00:00|171146.1|171096.1|171228.2|171103.2|171246.1|171142.1|171143.2|171076.9|390
1688069100000|2023-06-29 20:05:00|171228.1|171103.1|171310.8|171185.8|171313.3|171188.3|171220.9|171095.9|309
1688069400000|2023-06-29 20:10:00|171304.1|171179.1|171307.1|171182.1|171329.9|171242.9|171287.6|171162.6|333
1688069700000|2023-06-29 20:15:00|171306.7|171181.7|171291|171166|171320.6|171195.6|171277.8|171152.8|304
1688070000000|2023-06-29 20:20:00|171290.9|171165.9|171341.6|171216.6|171345.4|171220.4|171290.9|171165.9|296
1688070300000|2023-06-29 20:25:00|171341.7|171216.7|171301.8|171176.8|171356.8|171231.8|171292.2|171167.2|242
1688070600000|2023-06-29 20:30:00|171302|171177|171279.9|171154.9|171302|171177|171273.8|171148.8|147
1688070900000|2023-06-29 20:35:00|171279.8|171154.8|171288.7|171163.7|171293.5|171168.5|171268|171143|263
1688071200000|2023-06-29 20:40:00|171288.6|171163.6|171283.6|171158.6|171307|171182|171282.7|171157.7|341
1688071500000|2023-06-29 20:45:00|171283.5|171158.5|171257.3|171132.3|171284.8|171159.8|171256.2|171131.2|234
1688071800000|2023-06-29 20:50:00|171256.7|171131.7|171329|171204|171337.6|171212.6|171254.6|171129.6|254
1688072100000|2023-06-29 20:55:00|171329.5|171204.5|171350.3|171196.4|171361.2|171236.2|171308.1|171183.1|390
1688072400000|2023-06-29 21:00:00|171368.7|171170.9|171294.3|170984.3|171430.1|171170.9|171294.3|170984.3|45
1688072700000|2023-06-29 21:05:00|171293.3|170983.3|171281.1|170971.1|171296.6|170986.6|171276.5|170966.5|29
1688073000000|2023-06-29 21:10:00|171281.3|170971.3|171278.5|170968.5|171287|170977|171277.5|170967.5|14
1688073300000|2023-06-29 21:15:00|171285.8|170975.8|171299.9|170989.9|171310.6|171000.6|171273.9|170963.9|19
1688073600000|2023-06-29 21:20:00|171300.9|170990.9|171310.8|171000.8|171310.8|171000.8|171294|170984|4
1688073900000|2023-06-29 21:25:00|171297.5|170987.5|171298.6|170988.6|171309.4|170999.4|171292.2|170982.2|7
1688074200000|2023-06-29 21:30:00|171303.9|170993.9|171291.7|170981.7|171310.5|171000.5|171281.4|170971.4|194
1688074500000|2023-06-29 21:35:00|171291.6|170981.6|171313.3|171003.3|171318.4|171008.4|171242.2|170932.2|160
1688074800000|2023-06-29 21:40:00|171276.1|170966.1|171318.7|171008.7|171334.1|171024.1|171266.5|170956.5|160
1688075100000|2023-06-29 21:45:00|171318.2|171008.2|171333.1|171023.1|171363.5|171053.5|171288|170978|314
1688075400000|2023-06-29 21:50:00|171333.3|171023.3|171307.6|170997.6|171360.1|171050.1|171295.9|170985.9|333
1688075700000|2023-06-29 21:55:00|171299.2|170989.2|171330.8|171020.8|171350.4|171040.4|171282.8|170972.8|359
1688076000000|2023-06-29 22:00:00|171319.9|171009.9|171357.1|171220|171373.2|171226.9|171314.2|171004.2|356
1688076300000|2023-06-29 22:05:00|171357|171223.1|171388.6|171261|171402.2|171265.2|171347.9|171222.9|187
1688076600000|2023-06-29 22:10:00|171388.5|171261.1|171375.1|171250.1|171400|171263|171365.7|171240.7|250
1688076900000|2023-06-29 22:15:00|171375.2|171250.2|171355.1|171230.1|171386.6|171261.6|171324.2|171199.2|184
1688077200000|2023-06-29 22:20:00|171355|171230|171338.2|171213.2|171358.4|171230|171321.2|171196.2|139
1688077500000|2023-06-29 22:25:00|171338.1|171213.1|171322|171197|171338.2|171213.2|171299.9|171174.9|103
1688077800000|2023-06-29 22:30:00|171322.1|171197.1|171333.4|171208.4|171335.5|171210.5|171309.3|171184.3|161
1688078100000|2023-06-29 22:35:00|171333.1|171208.1|171353.4|171228.4|171354.3|171229.3|171327|171202|160
1688078400000|2023-06-29 22:40:00|171353.5|171228.5|171353.3|171222.5|171356.2|171231.2|171346.1|171219.5|65
1688078700000|2023-06-29 22:45:00|171352.6|171222.6|171341.1|171216.1|171355.5|171230.5|171330.3|171205.3|87
1688079000000|2023-06-29 22:50:00|171343.9|171218.9|171323|171193.7|171349.7|171224.7|171318|171190.2|111
1688079300000|2023-06-29 22:55:00|171322.8|171193.6|171324.1|171199.1|171326.1|171201.1|171304.1|171179.1|82
1688079600000|2023-06-29 23:00:00|171324.2|171199.2|171306.7|171181.7|171353.8|171228.8|171296.3|171171.3|182
1688079900000|2023-06-29 23:05:00|171306.9|171181.9|171296.4|171171.4|171309.2|171184.2|171292.4|171167.4|91
1688080200000|2023-06-29 23:10:00|171298.3|171173.3|171295.1|171170.1|171317.5|171192.5|171258.8|171133.8|129
1688080500000|2023-06-29 23:15:00|171296.8|171171.8|171288|171163|171322.5|171197.5|171285.5|171160.5|156
1688080800000|2023-06-29 23:20:00|171287.4|171162.4|171296.7|171171.7|171300.2|171175.2|171268.4|171143.4|96
1688081100000|2023-06-29 23:25:00|171298.2|171173.2|171246.3|171121.3|171298.4|171173.4|171234|171109|187
1688081400000|2023-06-29 23:30:00|171239.1|171114.1|171233.6|171108.6|171243.1|171118.1|171223|171098|98
1688081700000|2023-06-29 23:35:00|171234.9|171109.9|171251.5|171126.5|171253.9|171128.9|171233.4|171108.4|74
1688082000000|2023-06-29 23:40:00|171249.5|171124.5|171297.4|171172.4|171298.7|171173.7|171248|171123|100
1688082300000|2023-06-29 23:45:00|171296.9|171171.9|171299.1|171174.1|171310.3|171185.3|171275.5|171150.5|82
1688082600000|2023-06-29 23:50:00|171299.8|171174.8|171282.1|171157.1|171309.7|171184.7|171276.7|171151.7|223
1688082900000|2023-06-29 23:55:00|171283.3|171158.3|171272.3|171147.3|171286|171161|171269.9|171144.9|192
1688083200000|2023-06-30 00:00:00|171274.6|171149.6|171297.9|171172.9|171327.5|171202.5|171274.6|171149.6|282
1688083500000|2023-06-30 00:05:00|171298.4|171173.4|171260.2|171135.2|171300.3|171175.3|171255.7|171130.7|322
1688083800000|2023-06-30 00:10:00|171260.1|171135.1|171302.8|171177.8|171304.4|171179.4|171259.2|171134.2|585
1688084100000|2023-06-30 00:15:00|171302.9|171177.9|171310.8|171185.8|171320|171195|171281.8|171156.8|591
1688084400000|2023-06-30 00:20:00|171308.6|171183.6|171267.2|171142.2|171313.3|171188.3|171267.2|171142.2|629
1688084700000|2023-06-30 00:25:00|171267.1|171142.1|171269.9|171144.9|171293|171168|171261.9|171136.9|603
1688085000000|2023-06-30 00:30:00|171269.8|171144.8|171244.4|171119.4|171281|171156|171241.3|171116.3|404
1688085300000|2023-06-30 00:35:00|171244.2|171119.2|171255.5|171130.5|171276.4|171151.4|171242.6|171117.6|439
1688085600000|2023-06-30 00:40:00|171255.3|171130.3|171249.4|171124.4|171258.7|171133.7|171246.6|171121.6|265
1688085900000|2023-06-30 00:45:00|171249.6|171124.6|171262.4|171137.4|171264.4|171139.4|171249.6|171124.6|130
1688086200000|2023-06-30 00:50:00|171261.8|171136.8|171381.2|171256.2|171387.7|171262.7|171260.9|171135.9|340
1688086500000|2023-06-30 00:55:00|171376.6|171251.6|171309|171184|171392|171267|171302.8|171177.8|535
1688086800000|2023-06-30 01:00:00|171309.2|171184.2|171303.9|171178.9|171323.6|171198.6|171291.2|171166.2|561
1688087100000|2023-06-30 01:05:00|171303.6|171178.6|171279.1|171154.1|171321.4|171196.4|171277.8|171152.8|533
1688087400000|2023-06-30 01:10:00|171274.1|171149.1|171315.4|171190.4|171318.9|171193.9|171270.4|171145.4|407
1688087700000|2023-06-30 01:15:00|171315.3|171190.3|171341.6|171216.6|171345.7|171220.7|171290.9|171165.9|741
1688088000000|2023-06-30 01:20:00|171340.7|171215.7|171340|171215|171351.1|171226.1|171332.9|171207.9|431
1688088300000|2023-06-30 01:25:00|171339.9|171214.9|171334.8|171209.8|171339.9|171214.9|171306.4|171181.4|337
1688088600000|2023-06-30 01:30:00|171334.9|171209.9|171359.8|171234.8|171364.8|171239.8|171334.5|171209.5|479
1688088900000|2023-06-30 01:35:00|171359.1|171234.1|171329.4|171204.4|171367.3|171242.3|171322.5|171197.5|390
1688089200000|2023-06-30 01:40:00|171329.5|171204.5|171320.5|171195.5|171331.2|171206.2|171304.2|171179.2|578
1688089500000|2023-06-30 01:45:00|171321.5|171196.5|171309.3|171184.3|171339|171214|171302.6|171177.6|620
1688089800000|2023-06-30 01:50:00|171309.5|171184.5|171330.9|171205.9|171342.9|171217.9|171298.8|171173.8|609
1688090100000|2023-06-30 01:55:00|171331.2|171206.2|171307.4|171182.4|171336.7|171211.7|171303.6|171178.6|384
1688090400000|2023-06-30 02:00:00|171304.8|171179.8|171187.4|171062.4|171305.3|171180.3|171168.4|171043.4|424
1688090700000|2023-06-30 02:05:00|171187.3|171062.3|171212|171087|171212|171087|171155.2|171030.2|254
1688091000000|2023-06-30 02:10:00|171211.9|171086.9|171223.2|171098.2|171247.2|171122.2|171211.9|171086.9|321
1688091300000|2023-06-30 02:15:00|171222.4|171097.4|171251.4|171126.4|171254.1|171129.1|171217.9|171092.9|286
1688091600000|2023-06-30 02:20:00|171251.3|171126.3|171242.9|171117.9|171254.4|171129.4|171225.3|171100.3|307
1688091900000|2023-06-30 02:25:00|171243|171118|171247.1|171122.1|171249.6|171124.6|171237.5|171112.5|221
1688092200000|2023-06-30 02:30:00|171244.9|171119.9|171217.9|171092.9|171247.1|171122.1|171212.2|171087.2|379
1688092500000|2023-06-30 02:35:00|171218.1|171093.1|171236.7|171111.7|171244.2|171119.2|171212.9|171087.9|354
1688092800000|2023-06-30 02:40:00|171236.8|171111.8|171243.6|171118.6|171248.6|171123.6|171233.3|171108.3|326
1688093100000|2023-06-30 02:45:00|171245.2|171120.2|171245.8|171120.8|171256.2|171131.2|171243.1|171118.1|252
1688093400000|2023-06-30 02:50:00|171245.4|171120.4|171277.1|171152.1|171281|171156|171245|171120|293
1688093700000|2023-06-30 02:55:00|171277.2|171152.2|171306.8|171181.8|171308.6|171183.6|171275.2|171150.2|270
1688094000000|2023-06-30 03:00:00|171307.3|171182.3|171301.9|171176.9|171327.2|171202.2|171301.8|171176.8|301
1688094300000|2023-06-30 03:05:00|171302|171177|171303.2|171178.2|171308.2|171183.2|171298.7|171173.7|198
1688094600000|2023-06-30 03:10:00|171303|171178|171308.7|171183.7|171309.7|171184.7|171301.2|171176.2|292
1688094900000|2023-06-30 03:15:00|171308.8|171183.8|171300|171175|171309.1|171184.1|171272.3|171147.3|164
1688095200000|2023-06-30 03:20:00|171300.1|171175.1|171271.7|171146.7|171300.1|171175.1|171271.6|171146.6|260
1688095500000|2023-06-30 03:25:00|171271.9|171146.9|171271.2|171146.2|171273.9|171148.9|171261.7|171136.7|283
1688095800000|2023-06-30 03:30:00|171272.2|171147.2|171275.8|171150.8|171276.2|171151.2|171257.4|171132.4|370
1688096100000|2023-06-30 03:35:00|171275.7|171150.7|171272.9|171147.9|171281.3|171156.3|171269.4|171144.4|320
1688096400000|2023-06-30 03:40:00|171273.9|171148.9|171269.1|171144.1|171275|171150|171264.8|171139.8|178
1688096700000|2023-06-30 03:45:00|171269|171144|171259.4|171134.4|171285.1|171160.1|171259.4|171134.4|203
1688097000000|2023-06-30 03:50:00|171258.6|171133.6|171273.2|171148.2|171274.6|171149.6|171255.3|171130.3|251
1688097300000|2023-06-30 03:55:00|171273.3|171148.3|171238.8|171113.8|171275|171150|171237.7|171112.7|245
1688097600000|2023-06-30 04:00:00|171240.1|171115.1|171210.2|171085.2|171244.8|171119.8|171205.2|171080.2|269
1688097900000|2023-06-30 04:05:00|171212.6|171087.6|171241.3|171116.3|171244.4|171119.4|171210.2|171085.2|304
1688098200000|2023-06-30 04:10:00|171238.5|171113.5|171207.8|171082.8|171242.9|171117.9|171200.6|171075.6|254
1688098500000|2023-06-30 04:15:00|171207.9|171082.9|171209.4|171084.4|171221|171096|171188|171063|496
1688098800000|2023-06-30 04:20:00|171209.5|171084.5|171208.7|171083.7|171214.6|171089.6|171203.4|171078.4|185
1688099100000|2023-06-30 04:25:00|171209|171084|171191.9|171066.9|171213.1|171088.1|171186.2|171061.2|221
1688099400000|2023-06-30 04:30:00|171192.1|171067.1|171191.2|171066.2|171219.3|171094.3|171187.6|171062.6|393
1688099700000|2023-06-30 04:35:00|171191.3|171066.3|171336.2|171211.2|171362.8|171237.8|171191.2|171066.2|234
1688100000000|2023-06-30 04:40:00|171336|171211|171305.8|171180.8|171337|171212|171298.5|171173.5|179
1688100300000|2023-06-30 04:45:00|171307.2|171182.2|171276.2|171151.2|171327.1|171202.1|171272.6|171147.6|272
1688100600000|2023-06-30 04:50:00|171276.1|171151.1|171281.7|171156.7|171281.8|171156.8|171269.1|171144.1|282
1688100900000|2023-06-30 04:55:00|171281.8|171156.8|171281.1|171156.1|171286.6|171161.6|171276|171151|328
1688101200000|2023-06-30 05:00:00|171281.7|171156.7|171259.8|171134.8|171283|171158|171255.5|171130.5|370
1688101500000|2023-06-30 05:05:00|171259.9|171134.9|171264.1|171139.1|171264.1|171139.1|171252.1|171127.1|239
1688101800000|2023-06-30 05:10:00|171263.8|171138.8|171253.7|171128.7|171271.5|171146.5|171251.5|171126.5|354
1688102100000|2023-06-30 05:15:00|171253.6|171128.6|171253.7|171128.7|171263.3|171138.3|171250.1|171125.1|203
1688102400000|2023-06-30 05:20:00|171253.6|171128.6|171188.1|171063.1|171260.5|171135.5|171186.1|171061.1|471
1688102700000|2023-06-30 05:25:00|171185.8|171060.8|171192.4|171067.4|171194.9|171069.9|171183.8|171058.8|233
1688103000000|2023-06-30 05:30:00|171192.5|171067.5|171192.6|171067.6|171207.1|171082.1|171186.7|171061.7|298
1688103300000|2023-06-30 05:35:00|171192.5|171067.5|171191.7|171066.7|171214.3|171089.3|171188.8|171063.8|489
1688103600000|2023-06-30 05:40:00|171191.8|171066.8|171210.2|171085.2|171213.9|171088.9|171189.6|171064.6|356
1688103900000|2023-06-30 05:45:00|171210.1|171085.1|171208.8|171083.8|171215.2|171090.2|171201.9|171076.9|313
1688104200000|2023-06-30 05:50:00|171208.9|171083.9|171248.9|171123.9|171287.5|171162.5|171208.9|171083.9|811
1688104500000|2023-06-30 05:55:00|171250|171125|171244.9|171119.9|171283.9|171158.9|171242.8|171117.8|500
1688104800000|2023-06-30 06:00:00|171246.4|171121.4|171259.4|171134.4|171270.5|171145.5|171222.5|171097.5|467
1688105100000|2023-06-30 06:05:00|171259.7|171134.7|171267.9|171142.9|171274.8|171149.8|171246.4|171121.4|489
1688105400000|2023-06-30 06:10:00|171268.1|171143.1|171303.5|171178.5|171340.5|171215.5|171268.1|171143.1|478
1688105700000|2023-06-30 06:15:00|171296.2|171171.2|171328.2|171203.2|171337.4|171212.4|171276.6|171151.6|511
1688106000000|2023-06-30 06:20:00|171326.3|171201.3|171285.4|171160.4|171352.9|171227.9|171277.6|171152.6|465
1688106300000|2023-06-30 06:25:00|171285.3|171160.3|171301|171176|171304.2|171179.2|171266.9|171141.9|394
1688106600000|2023-06-30 06:30:00|171301.7|171176.7|171241|171116|171301.7|171176.7|171240.9|171115.9|443
1688106900000|2023-06-30 06:35:00|171240.9|171115.9|171222.6|171097.6|171244.7|171119.7|171218|171093|253
1688107200000|2023-06-30 06:40:00|171222.4|171097.4|171240.6|171115.6|171244.1|171119.1|171222.4|171097.4|462
1688107500000|2023-06-30 06:45:00|171240|171115|171232|171107|171272.7|171147.7|171220.6|171095.6|545
1688107800000|2023-06-30 06:50:00|171232.2|171107.2|171239.9|171114.9|171245|171120|171213.5|171088.5|423
1688108100000|2023-06-30 06:55:00|171239.6|171114.6|171156.2|171031.2|171243|171118|171152.6|171027.6|429
1688108400000|2023-06-30 07:00:00|171160.8|171035.8|171181|171056|171203.2|171078.2|171129.4|171004.4|458
1688108700000|2023-06-30 07:05:00|171181.4|171056.4|171200.6|171075.6|171225.3|171100.3|171140.5|171015.5|526
1688109000000|2023-06-30 07:10:00|171200.8|171075.8|171155.5|171030.5|171212.3|171087.3|171155.3|171030.3|493
1688109300000|2023-06-30 07:15:00|171156.1|171031.1|171151.5|171026.5|171174.8|171049.8|171139.9|171014.9|430
1688109600000|2023-06-30 07:20:00|171151.6|171026.6|171148.6|171023.6|171174.9|171049.9|171147.8|171022.8|402
1688109900000|2023-06-30 07:25:00|171148.7|171023.7|171152.4|171027.4|171186.9|171061.9|171113|170988|508
1688110200000|2023-06-30 07:30:00|171152.5|171027.5|171132.7|171007.7|171152.9|171027.9|171130.6|171005.6|380
1688110500000|2023-06-30 07:35:00|171132.6|171007.6|171115.6|170990.6|171152.5|171027.5|171113.2|170988.2|484
1688110800000|2023-06-30 07:40:00|171116.9|170991.9|171154.3|171029.3|171157.9|171032.9|171093.9|170968.9|479
1688111100000|2023-06-30 07:45:00|171154.4|171029.4|171176.3|171051.3|171190.1|171065.1|171152.3|171027.3|576
1688111400000|2023-06-30 07:50:00|171175.2|171050.2|171171|171046|171217.4|171092.4|171165.6|171040.6|458
1688111700000|2023-06-30 07:55:00|171175.2|171050.2|171177.1|171052.1|171216.9|171091.9|171157.5|171032.5|394
1688112000000|2023-06-30 08:00:00|171176.9|171051.9|171083.8|170958.8|171180.1|171055.1|171074.3|170949.3|521
1688112300000|2023-06-30 08:05:00|171083.7|170958.7|171168.5|171043.5|171186.1|171061.1|171081.8|170956.8|469
1688112600000|2023-06-30 08:10:00|171166.3|171041.3|171144.8|171019.8|171168.3|171043.3|171122.7|170997.7|409
1688112900000|2023-06-30 08:15:00|171146|171021|171145.3|171020.3|171162|171037|171137.9|171012.9|498
1688113200000|2023-06-30 08:20:00|171145.1|171020.1|171155.5|171030.5|171160.3|171035.3|171123|170998|521
1688113500000|2023-06-30 08:25:00|171155.6|171030.6|171183|171058|171221.2|171096.2|171122.4|170997.4|592
1688113800000|2023-06-30 08:30:00|171182.8|171057.8|171237.9|171112.9|171264|171139|171170.9|171045.9|480
1688114100000|2023-06-30 08:35:00|171237.8|171112.8|171156.1|171031.1|171269.5|171144.5|171156|171031|525
1688114400000|2023-06-30 08:40:00|171156.3|171031.3|171143.9|171018.9|171156.3|171031.3|171124.2|170999.2|334
1688114700000|2023-06-30 08:45:00|171142.8|171017.8|171167.3|171042.3|171179.6|171054.6|171112.9|170987.9|416
1688115000000|2023-06-30 08:50:00|171167.9|171042.9|171147.7|171022.7|171170.8|171045.8|171126.7|171001.7|448
1688115300000|2023-06-30 08:55:00|171147.6|171022.6|171097.3|170972.3|171166.5|171041.5|171097.3|170972.3|381
1688115600000|2023-06-30 09:00:00|171097.9|170972.9|171024.7|170899.7|171097.9|170972.9|171019.4|170894.4|349
1688115900000|2023-06-30 09:05:00|171024.6|170899.6|170953.9|170828.9|171075.6|170950.6|170952.2|170827.2|422
1688116200000|2023-06-30 09:10:00|170954|170829|171005.9|170880.9|171008.5|170883.5|170944.9|170819.9|424
1688116500000|2023-06-30 09:15:00|171005.2|170880.2|171004.4|170879.4|171008|170883|170980.3|170855.3|456
1688116800000|2023-06-30 09:20:00|171004.7|170879.7|170947.8|170822.8|171007.8|170882.8|170919.5|170794.5|405
1688117100000|2023-06-30 09:25:00|170948.1|170823.1|170940.1|170815.1|170985.7|170860.7|170924.2|170799.2|370
1688117400000|2023-06-30 09:30:00|170939.8|170814.8|170958.5|170833.5|170961.5|170836.5|170877.8|170752.8|442
1688117700000|2023-06-30 09:35:00|170959.7|170834.7|170952.6|170827.6|170987.9|170862.9|170932.6|170807.6|386
1688118000000|2023-06-30 09:40:00|170952.9|170827.9|170891.1|170766.1|170986.3|170861.3|170884.8|170759.8|394
1688118300000|2023-06-30 09:45:00|170890.5|170765.5|170921.5|170796.5|170929.2|170804.2|170881.6|170756.6|294
1688118600000|2023-06-30 09:50:00|170920.8|170795.8|170924|170799|170950|170825|170918.7|170793.7|367
1688118900000|2023-06-30 09:55:00|170923.6|170798.6|170910.7|170785.7|170924.5|170799.5|170876.4|170751.4|340
1688119200000|2023-06-30 10:00:00|170910.2|170785.2|170960.3|170835.3|170960.7|170835.7|170904.5|170779.5|432
1688119500000|2023-06-30 10:05:00|170959.8|170834.8|170938.2|170813.2|170967.3|170842.3|170932.4|170807.4|352
1688119800000|2023-06-30 10:10:00|170938.3|170813.3|170968.3|170843.3|170970.6|170845.6|170934.9|170809.9|371
1688120100000|2023-06-30 10:15:00|170968.8|170843.8|170938|170813|170968.8|170843.8|170919.4|170794.4|387
1688120400000|2023-06-30 10:20:00|170938.1|170813.1|170970.8|170845.8|170973.5|170848.5|170931.3|170806.3|371
1688120700000|2023-06-30 10:25:00|170971|170846|170989.4|170864.4|170991.2|170866.2|170966.5|170841.5|237
1688121000000|2023-06-30 10:30:00|170989.3|170864.3|170972.7|170847.7|170989.3|170864.3|170962.5|170837.5|325
1688121300000|2023-06-30 10:35:00|170972.8|170847.8|170964.1|170839.1|170974.3|170849.3|170957.8|170832.8|388
1688121600000|2023-06-30 10:40:00|170964.2|170839.2|170986.5|170861.5|170996.7|170871.7|170961.9|170836.9|387
1688121900000|2023-06-30 10:45:00|170986.4|170861.4|171022.9|170897.9|171031.1|170906.1|170981|170856|485
1688122200000|2023-06-30 10:50:00|171023.5|170898.5|170982.4|170857.4|171029.5|170904.5|170978.1|170853.1|463
1688122500000|2023-06-30 10:55:00|170982.1|170857.1|170975|170850|170991.7|170866.7|170959.4|170834.4|358
1688122800000|2023-06-30 11:00:00|170966.8|170841.8|170965.4|170840.4|170972.6|170847.6|170963.7|170838.7|535
1688123100000|2023-06-30 11:05:00|170967.5|170842.5|171018.5|170893.5|171027.1|170902.1|170964.5|170839.5|310
1688123400000|2023-06-30 11:10:00|171018.4|170893.4|171062.2|170937.2|171062.4|170937.4|171011.8|170886.8|404
1688123700000|2023-06-30 11:15:00|171062.1|170937.1|171055.2|170930.2|171084.4|170959.4|171033.2|170908.2|288
1688124000000|2023-06-30 11:20:00|171055.3|170930.3|171118.4|170993.4|171120.8|170995.8|171055.3|170930.3|194
1688124300000|2023-06-30 11:25:00|171117.2|170992.2|171049.3|170924.3|171121.6|170996.6|171046.2|170921.2|420
1688124600000|2023-06-30 11:30:00|171049.1|170924.1|171018.4|170893.4|171049.1|170924.1|171008.2|170883.2|437
1688124900000|2023-06-30 11:35:00|171017.4|170892.4|171025.2|170900.2|171030.8|170905.8|171012.8|170887.8|435
1688125200000|2023-06-30 11:40:00|171025.1|170900.1|171027.6|170902.6|171029.6|170904.6|171019.5|170894.5|330
1688125500000|2023-06-30 11:45:00|171027.5|170902.5|171015.9|170890.9|171088.6|170963.6|171013.9|170888.9|420
1688125800000|2023-06-30 11:50:00|171017.3|170892.3|170956.8|170831.8|171030.5|170905.5|170933|170808|413
1688126100000|2023-06-30 11:55:00|170956.7|170831.7|170922.6|170797.6|170958.4|170833.4|170846.2|170721.2|417
1688126400000|2023-06-30 12:00:00|170909|170784|170811.4|170686.4|170918.5|170793.5|170781.9|170670.9|649
1688126700000|2023-06-30 12:05:00|170811.2|170686.2|170883|170758|170915.3|170790.3|170796.5|170671.5|578
1688127000000|2023-06-30 12:10:00|170881.9|170756.9|170876.9|170751.9|170914.5|170789.5|170835.6|170710.6|601
1688127300000|2023-06-30 12:15:00|170877.5|170752.5|170907.8|170782.8|170942.3|170817.3|170844.6|170719.6|559
1688127600000|2023-06-30 12:20:00|170908.2|170783.2|170929.6|170804.6|171035.3|170910.3|170896.7|170771.7|587
1688127900000|2023-06-30 12:25:00|170929.9|170804.9|170980.9|170730.8|170981.5|170817|170831.1|170706.1|544
1688128200000|2023-06-30 12:30:00|170961.7|170724|170626.8|170576.8|170982|170749.4|170620.8|170540.9|868
1688128500000|2023-06-30 12:35:00|170626.4|170576.4|170719.5|170594.5|170719.5|170632.6|170614.7|170519.2|759
1688128800000|2023-06-30 12:40:00|170719.6|170594.6|170564.9|170514.9|170809.8|170729.8|170544.7|170448.8|802
1688129100000|2023-06-30 12:45:00|170565|170515|170508.1|170458.1|170600.2|170515|170485.9|170400.2|663
1688129400000|2023-06-30 12:50:00|170507.3|170457.3|170619.5|170494.5|170626.3|170529.8|170507.3|170402.4|700
1688129700000|2023-06-30 12:55:00|170619.6|170494.6|170630|170505|170674.5|170549.5|170585.2|170460.2|673
1688130000000|2023-06-30 13:00:00|170642.6|170517.6|170658.4|170533.4|170683.9|170594.2|170593.6|170468.6|683
1688130300000|2023-06-30 13:05:00|170657.8|170532.8|170665.9|170540.9|170701.3|170607.6|170625|170518.7|709
1688130600000|2023-06-30 13:10:00|170666.3|170541.3|170590.1|170465.1|170666.3|170550.6|170515|170419.2|620
1688130900000|2023-06-30 13:15:00|170591|170466|170576.6|170526.6|170623.3|170531.4|170497.7|170417|658
1688131200000|2023-06-30 13:20:00|170610.9|170485.9|170686.5|170561.5|170703.5|170580.9|170593.1|170468.1|604
1688131500000|2023-06-30 13:25:00|170686.6|170561.6|170756|170706|170831.1|170750.5|170686.6|170561.6|698
1688131800000|2023-06-30 13:30:00|170756.1|170706.1|170802.8|170752.8|170810.7|170754.3|170715.4|170630.4|728
1688132100000|2023-06-30 13:35:00|170802.9|170752.9|170835.4|170710.4|170890|170804.5|170797.7|170707.2|703
1688132400000|2023-06-30 13:40:00|170834.6|170709.6|170699.4|170574.4|170844.5|170764.6|170664.5|170539.5|622
1688132700000|2023-06-30 13:45:00|170701.7|170576.7|170721.4|170596.4|170736.3|170654.2|170650.6|170546.8|697
1688133000000|2023-06-30 13:50:00|170721.3|170596.3|170713.2|170588.2|170725.9|170647.7|170649|170524|803
1688133300000|2023-06-30 13:55:00|170713.1|170588.1|170825.7|170700.7|170875.6|170750.6|170699.1|170574.1|720
1688133600000|2023-06-30 14:00:00|170825.6|170700.6|170829.8|170704.8|170846.1|170721.1|170744.6|170619.6|721
1688133900000|2023-06-30 14:05:00|170829.1|170704.1|170817.2|170692.2|170840.8|170746.7|170785.4|170678|521
1688134200000|2023-06-30 14:10:00|170817.5|170692.5|170834.9|170709.9|170928.2|170803.2|170815.8|170690.8|558
1688134500000|2023-06-30 14:15:00|170834.6|170709.6|170791.2|170741.2|170898.9|170809.3|170791.1|170705.1|639
1688134800000|2023-06-30 14:20:00|170791.8|170741.8|170977.8|170852.8|171005.3|170880.3|170790.9|170712.8|701
1688135100000|2023-06-30 14:25:00|170977|170852|170944.1|170819.1|170980.5|170890.6|170899.1|170786.5|630
1688135400000|2023-06-30 14:30:00|170950.4|170825.4|171144.2|171019.2|171144.2|171055.6|170918.4|170817.7|791
1688135700000|2023-06-30 14:35:00|171140.1|171015.1|171226.4|171101.4|171329.1|171230.5|171126.1|171001.1|836
1688136000000|2023-06-30 14:40:00|171225.2|171100.2|171070.1|170945.1|171236.3|171111.3|171060|170935|734
1688136300000|2023-06-30 14:45:00|171073.2|170948.2|171126.8|171076.8|171186.4|171089|170989.3|170899.9|691
1688136600000|2023-06-30 14:50:00|171126.6|171076.6|171372.7|171322.7|171377.3|171327.3|171126.6|171076.6|745
1688136900000|2023-06-30 14:55:00|171371.9|171321.9|171516.1|171391.1|171626|171549.1|171295.2|171198.5|1024
1688137200000|2023-06-30 15:00:00|171518.6|171393.6|171494.8|171369.8|171602.4|171535.4|171400|171311.4|920
1688137500000|2023-06-30 15:05:00|171494.1|171369.1|171483.4|171358.4|171557.3|171477.7|171415.9|171327.8|720
1688137800000|2023-06-30 15:10:00|171483|171358|171539.3|171414.3|171580.1|171460.9|171405.6|171299.1|692
1688138100000|2023-06-30 15:15:00|171535.9|171410.9|171542.4|171417.4|171595.3|171509.4|171485.8|171399|688
1688138400000|2023-06-30 15:20:00|171542.1|171417.1|171481.7|171356.7|171596.1|171508.7|171479.1|171354.1|700
1688138700000|2023-06-30 15:25:00|171480|171355|171529.9|171404.9|171571.9|171446.9|171454.7|171329.7|687
1688139000000|2023-06-30 15:30:00|171529.7|171404.7|171571.6|171446.6|171589.7|171470.2|171492.6|171387.3|647
1688139300000|2023-06-30 15:35:00|171570|171445|171744.1|171619.1|171744.4|171659.1|171554.8|171437.4|556
1688139600000|2023-06-30 15:40:00|171744.3|171619.3|171584|171534|171779|171691.4|171550.1|171447.3|675
1688139900000|2023-06-30 15:45:00|171583.2|171533.2|171470.2|171345.2|171626.3|171539|171470.2|171345.2|573
1688140200000|2023-06-30 15:50:00|171462|171337|171499|171449|171501.6|171451.6|171409.6|171284.6|400
1688140500000|2023-06-30 15:55:00|171499.5|171449.5|171531.6|171406.6|171571.6|171487.1|171461.4|171405.7|434
1688140800000|2023-06-30 16:00:00|171531.2|171406.2|171436.8|171386.8|171562.1|171456.4|171435.6|171345.9|546
1688141100000|2023-06-30 16:05:00|171436.9|171386.9|171554.8|171429.8|171589.7|171464.7|171435.8|171385.8|596
1688141400000|2023-06-30 16:10:00|171555|171430|171474.1|171349.1|171557.7|171432.7|171457.9|171342.1|562
1688141700000|2023-06-30 16:15:00|171473.8|171348.8|171503.2|171378.2|171521.1|171396.1|171467.1|171342.1|553
1688142000000|2023-06-30 16:20:00|171502.2|171377.2|171419.7|171294.7|171502.6|171409.7|171408.4|171283.4|512
1688142300000|2023-06-30 16:25:00|171419|171294|171406.7|171281.7|171444.7|171319.7|171342.2|171254.5|611
1688142600000|2023-06-30 16:30:00|171407.9|171282.9|171287.4|171162.4|171422.3|171303.2|171257.8|171132.8|647
1688142900000|2023-06-30 16:35:00|171288.3|171163.3|171228.2|171103.2|171322.4|171197.4|171165.4|171084.4|487
1688143200000|2023-06-30 16:40:00|171227.6|171102.6|171271|171146|171273.9|171156.3|171203.3|171102.6|419
1688143500000|2023-06-30 16:45:00|171271.3|171146.3|171303.2|171178.2|171304.2|171179.2|171270.5|171145.5|411
1688143800000|2023-06-30 16:50:00|171303.8|171178.8|171310.9|171185.9|171322.5|171226.8|171273.6|171174.3|611
1688144100000|2023-06-30 16:55:00|171310.4|171185.4|171310.1|171185.1|171314.4|171226.3|171272|171153.4|428
1688144400000|2023-06-30 17:00:00|171310.4|171185.4|171268.4|171218.4|171310.5|171222.4|171242.2|171153.4|698
1688144700000|2023-06-30 17:05:00|171268.7|171218.7|171331.4|171281.4|171335.4|171285.4|171267.3|171178.4|570
1688145000000|2023-06-30 17:10:00|171332.2|171282.2|171364.3|171239.3|171369.1|171287.8|171322.5|171237.8|593
1688145300000|2023-06-30 17:15:00|171364.1|171239.1|171283.3|171158.3|171378.4|171293.5|171234.5|171141.1|655
1688145600000|2023-06-30 17:20:00|171281.4|171156.4|171330.5|171280.5|171334.7|171284.7|171256.7|171152.3|577
1688145900000|2023-06-30 17:25:00|171331.2|171281.2|171393.5|171343.5|171394.3|171344.3|171331.2|171281.2|473
1688146200000|2023-06-30 17:30:00|171393.6|171343.6|171383.4|171258.4|171464|171381.9|171347|171257.4|590
1688146500000|2023-06-30 17:35:00|171383.1|171258.1|171425.4|171300.4|171430.1|171312.4|171338.7|171242.6|746
1688146800000|2023-06-30 17:40:00|171425.2|171300.2|171299.6|171249.6|171432.8|171343|171296.5|171246.5|467
1688147100000|2023-06-30 17:45:00|171293.6|171243.6|171344.6|171219.6|171352.6|171264.8|171287.4|171167.9|406
1688147400000|2023-06-30 17:50:00|171345.2|171220.2|171264.6|171139.6|171345.4|171257.6|171254.2|171129.2|383
1688147700000|2023-06-30 17:55:00|171264.7|171139.7|171291.7|171166.7|171302|171221|171253|171128|471
1688148000000|2023-06-30 18:00:00|171296.7|171171.7|171278.7|171153.7|171302.8|171236.4|171252.3|171138.9|493
1688148300000|2023-06-30 18:05:00|171279.5|171154.5|171240.2|171190.2|171323.7|171232.9|171223.9|171154|451
1688148600000|2023-06-30 18:10:00|171240|171190|171278.5|171153.5|171282|171190|171220.4|171121.5|608
1688148900000|2023-06-30 18:15:00|171275|171150|171245.6|171195.6|171282.7|171201.3|171224|171124.8|664
1688149200000|2023-06-30 18:20:00|171246|171196|171256.4|171206.4|171258.2|171208.2|171191.9|171141.9|528
1688149500000|2023-06-30 18:25:00|171256.2|171206.2|171271.7|171221.7|171271.7|171221.7|171253|171203|361
1688149800000|2023-06-30 18:30:00|171271.9|171221.9|171256.1|171206.1|171274.3|171224.3|171248.8|171198.8|603
1688150100000|2023-06-30 18:35:00|171256|171206|171309.8|171259.8|171348|171277.3|171256|171206|590
1688150400000|2023-06-30 18:40:00|171308.6|171258.6|171293.4|171243.4|171370.5|171284.8|171290.2|171183.1|546
1688150700000|2023-06-30 18:45:00|171293.5|171243.5|171296.8|171246.8|171329.9|171279.9|171282.7|171232.7|457
1688151000000|2023-06-30 18:50:00|171297.1|171247.1|171292.3|171242.3|171360.5|171284|171276|171187.1|466
1688151300000|2023-06-30 18:55:00|171293.3|171243.3|171536|171411|171604.6|171511.4|171292.7|171207.8|797
1688151600000|2023-06-30 19:00:00|171538.5|171413.5|171576.2|171451.2|171579.3|171454.3|171500.6|171375.6|717
1688151900000|2023-06-30 19:05:00|171576|171451|171520.7|171395.7|171612.2|171536.1|171515.8|171390.8|569
1688152200000|2023-06-30 19:10:00|171520.6|171395.6|171396|171271|171521.7|171396.7|171395.1|171270.1|573
1688152500000|2023-06-30 19:15:00|171395.9|171270.9|171401.7|171276.7|171458.7|171333.7|171395.9|171270.9|535
1688152800000|2023-06-30 19:20:00|171401.8|171276.8|171434.5|171309.5|171457.4|171332.4|171389.8|171264.8|594
1688153100000|2023-06-30 19:25:00|171434|171309|171434.2|171309.2|171481.6|171356.6|171432.3|171307.3|606
1688153400000|2023-06-30 19:30:00|171434.4|171309.4|171459.2|171334.2|171490.1|171365.1|171421|171296|716
1688153700000|2023-06-30 19:35:00|171459.1|171334.1|171366.6|171241.6|171475.7|171350.7|171355.8|171230.8|575
1688154000000|2023-06-30 19:40:00|171366.7|171241.7|171357.3|171232.3|171399.2|171274.2|171307.3|171182.3|739
1688154300000|2023-06-30 19:45:00|171357.2|171232.2|171390.8|171265.8|171478|171353|171357.2|171232.2|611
1688154600000|2023-06-30 19:50:00|171391.6|171266.6|171286.4|171161.4|171427.2|171302.2|171252.4|171127.4|743
1688154900000|2023-06-30 19:55:00|171287.2|171162.2|171255|171130|171323.9|171198.9|171199.3|171074.3|737
1688155200000|2023-06-30 20:00:00|171254.2|171129.2|171273.8|171148.8|171291.8|171166.8|171175.2|171050.2|764
1688155500000|2023-06-30 20:05:00|171275.5|171150.5|171255.5|171130.5|171296.4|171171.4|171246|171121|712
1688155800000|2023-06-30 20:10:00|171251.7|171126.7|171316.7|171191.7|171318.8|171193.8|171251.7|171126.7|572
1688156100000|2023-06-30 20:15:00|171323.7|171198.7|171311.9|171186.9|171340.8|171215.8|171306|171181|546
1688156400000|2023-06-30 20:20:00|171311.6|171186.6|171242.8|171117.8|171312.6|171187.6|171242.3|171117.3|515
1688156700000|2023-06-30 20:25:00|171243.6|171118.6|171153.6|171028.6|171244.5|171119.5|171145.8|171020.8|560
1688157000000|2023-06-30 20:30:00|171152.9|171027.9|171243.4|171118.4|171249.2|171124.2|171150.7|171025.7|577
1688157300000|2023-06-30 20:35:00|171244.3|171119.3|171209.7|171084.7|171293.6|171168.6|171187.3|171062.3|536
1688157600000|2023-06-30 20:40:00|171209.5|171084.5|171244.9|171119.9|171276|171151|171205.9|171080.9|664
1688157900000|2023-06-30 20:45:00|171240.7|171115.7|171349.8|171224.8|171353.4|171228.4|171195.9|171070.9|314
1688158200000|2023-06-30 20:50:00|171349.7|171224.7|171372.5|171128.4|171432.5|171233|171285.6|171077.5|361
1688158500000|2023-06-30 20:55:00|171369.4|171127.1|171440.4|171130.4|171475.2|171165.2|171349.6|171056.9|288
1688328000000|2023-07-02 20:00:00|171590.8|171235.8|171590.8|171235.8|171702.5|171347.5|171590.8|171235.8|4
1688329800000|2023-07-02 20:30:00|171599|171244|171590.8|171235.8|171599|171244|171590.8|171235.8|4
1688330100000|2023-07-02 20:35:00|171599|171244|171702.5|171347.5|171702.5|171347.5|171590.8|171235.8|3
1688330400000|2023-07-02 20:40:00|171590.8|171235.8|171590.8|171235.8|171702.5|171347.5|171590.8|171235.8|3
1688331300000|2023-07-02 20:55:00|171633.6|171278.6|171590.8|171235.8|171633.6|171278.6|171590.8|171235.8|2
1688331600000|2023-07-02 21:00:00|171570.8|171255.8|171570.8|171255.8|171570.8|171255.8|171570.8|171255.8|1
1688331900000|2023-07-02 21:05:00|171568.3|171258.3|171568.3|171258.3|171588.2|171278.2|171568.3|171258.3|3
1688332200000|2023-07-02 21:10:00|171525.5|171215.5|171504.3|171194.3|171525.6|171215.6|171504.2|171194.2|10
1688332500000|2023-07-02 21:15:00|171504.6|171194.6|171546.2|171236.2|171546.2|171236.2|171504.5|171194.5|15
1688332800000|2023-07-02 21:20:00|171523.3|171213.3|171561.5|171251.5|171561.5|171251.5|171508.2|171198.2|26
1688333100000|2023-07-02 21:25:00|171562.4|171252.4|171579|171269|171579.4|171269.4|171559.1|171249.1|19
1688333400000|2023-07-02 21:30:00|171569.1|171259.1|171529|171219|171574.7|171264.7|171509.3|171199.3|179
1688333700000|2023-07-02 21:35:00|171529.1|171219.1|171552|171242|171557|171247|171513|171203|291
1688334000000|2023-07-02 21:40:00|171565.9|171255.9|171500.8|171190.8|171575.8|171265.8|171491.6|171181.6|174
1688334300000|2023-07-02 21:45:00|171546.5|171236.5|171499.1|171189.1|171546.5|171236.5|171482.6|171172.6|107
1688334600000|2023-07-02 21:50:00|171489.6|171179.6|171502.1|171192.1|171521.7|171211.7|171485|171175|99
1688334900000|2023-07-02 21:55:00|171502.2|171192.2|171494.2|171184.2|171506.7|171196.7|171484.3|171174.3|99
1688335200000|2023-07-02 22:00:00|171494.4|171184.4|171361.1|171165.4|171508.4|171198.4|171342.4|171117.7|304
1688335500000|2023-07-02 22:05:00|171360.6|171165.6|171364.5|171158.6|171381.5|171189.5|171332.5|171144.3|145
1688335800000|2023-07-02 22:10:00|171367.4|171157.4|171410.5|171185.4|171422.6|171211.4|171357.3|171155.9|165
1688336100000|2023-07-02 22:15:00|171410|171184.1|171384.6|171216.7|171418.4|171227.4|171363.7|171155.5|232
1688336400000|2023-07-02 22:20:00|171392.3|171216.3|171373|171209.8|171393.3|171218.1|171353.2|171165.1|170
1688336700000|2023-07-02 22:25:00|171381|171204.8|171364.5|171205.4|171381|171228.4|171346.6|171183.7|81
1688337000000|2023-07-02 22:30:00|171365.9|171205|171354.9|171229.2|171393.2|171238.2|171354.9|171180|157
1688337300000|2023-07-02 22:35:00|171354.8|171226.5|171373.3|171219.5|171398.6|171239.3|171350.9|171208.1|89
1688337600000|2023-07-02 22:40:00|171373.7|171218.8|171367.6|171225.5|171395.2|171233|171349.9|171177|109
1688337900000|2023-07-02 22:45:00|171365.9|171226.7|171352.2|171207.6|171386|171231.6|171352.1|171205.8|76
1688338200000|2023-07-02 22:50:00|171352.7|171207.1|171371.9|171207.7|171375.1|171234.5|171351.2|171205.3|137
1688338500000|2023-07-02 22:55:00|171372.4|171207.8|171369.1|171212.8|171413.3|171233.6|171356.5|171186.9|213
1688338800000|2023-07-02 23:00:00|171369.9|171209.3|171370.3|171211.6|171410.5|171216.2|171353.6|171169.8|282
1688339100000|2023-07-02 23:05:00|171370.2|171211.5|171412.7|171257|171451.6|171310.8|171364.6|171204.5|303
1688339400000|2023-07-02 23:10:00|171401.8|171270.7|171405|171261.8|171471.4|171337.1|171401.3|171245.3|168
1688339700000|2023-07-02 23:15:00|171383.8|171258.8|171401.7|171259.7|171437|171264.5|171381.6|171217.8|235
1688340000000|2023-07-02 23:20:00|171401.6|171244.9|171386.1|171245.2|171409.1|171260.1|171385.9|171230.2|135
1688340300000|2023-07-02 23:25:00|171389.5|171259.3|171360.7|171173.2|171413.3|171259.3|171353.9|171173.1|121
1688340600000|2023-07-02 23:30:00|171363.5|171176|171352.5|171211.5|171383.8|171219.5|171337.6|171169.8|126
1688340900000|2023-07-02 23:35:00|171352.4|171211.4|171375.5|171202.8|171383.6|171221.2|171337.6|171177.3|101
1688341200000|2023-07-02 23:40:00|171376.2|171202.9|171332.5|171197.7|171379.8|171219.6|171326.1|171183.3|147
1688341500000|2023-07-02 23:45:00|171332.4|171206|171333.1|171208.1|171347.9|171222.9|171315.8|171190.8|238
1688341800000|2023-07-02 23:50:00|171333.2|171208.2|171334.6|171209.6|171342.1|171217.1|171324.4|171199.4|115
1688342100000|2023-07-02 23:55:00|171334.7|171209.7|171297.2|171172.2|171338.9|171213.9|171288.3|171163.3|418
1688342400000|2023-07-03 00:00:00|171299|171174|171289.1|171164.1|171335.8|171210.8|171281.8|171156.8|559
1688342700000|2023-07-03 00:05:00|171290|171165|171366.2|171241.2|171377.6|171252.6|171286.1|171161.1|488
1688343000000|2023-07-03 00:10:00|171366.5|171241.5|171412.5|171287.5|171412.8|171287.8|171335.3|171210.3|459
1688343300000|2023-07-03 00:15:00|171412.6|171287.6|171384.7|171259.7|171412.8|171287.8|171341.2|171216.2|575
1688343600000|2023-07-03 00:20:00|171384.6|171259.6|171384.1|171259.1|171388|171263|171371.5|171246.5|291
1688343900000|2023-07-03 00:25:00|171388|171263|171357|171232|171388|171263|171355.5|171230.5|139
1688344200000|2023-07-03 00:30:00|171355.8|171230.8|171361|171236|171371.1|171246.1|171345.5|171220.5|111
1688344500000|2023-07-03 00:35:00|171361.6|171236.6|171365.6|171240.6|171371.2|171246.2|171346|171221|169
1688344800000|2023-07-03 00:40:00|171365.2|171240.2|171360.4|171235.4|171370.5|171245.5|171355|171230|209
1688345100000|2023-07-03 00:45:00|171359.4|171234.4|171332.6|171207.6|171368.9|171243.9|171328|171203|277
1688345400000|2023-07-03 00:50:00|171335.1|171210.1|171352.4|171227.4|171358.7|171233.7|171291|171166|368
1688345700000|2023-07-03 00:55:00|171371.5|171246.5|171403|171278|171415.5|171290.5|171361.9|171236.9|624
1688346000000|2023-07-03 01:00:00|171396.3|171271.3|171401.3|171276.3|171422.7|171297.7|171364.9|171239.9|506
1688346300000|2023-07-03 01:05:00|171402.4|171277.4|171394.1|171269.1|171410.8|171285.8|171389.9|171264.9|322
1688346600000|2023-07-03 01:10:00|171395.7|171270.7|171395.7|171270.7|171397.9|171272.9|171387.8|171262.8|199
1688346900000|2023-07-03 01:15:00|171395.5|171270.5|171390.8|171265.8|171397.1|171272.1|171372.8|171247.8|226
1688347200000|2023-07-03 01:20:00|171389.8|171264.8|171366.1|171241.1|171398.2|171273.2|171356.4|171231.4|290
1688347500000|2023-07-03 01:25:00|171366.4|171241.4|171370.4|171245.4|171376.5|171251.5|171362.4|171237.4|152
1688347800000|2023-07-03 01:30:00|171370.3|171245.3|171283.6|171158.6|171370.3|171245.3|171266.7|171141.7|704
1688348100000|2023-07-03 01:35:00|171289.3|171164.3|171278.2|171153.2|171301|171176|171231.8|171106.8|821
1688348400000|2023-07-03 01:40:00|171277.2|171152.2|171235|171110|171283.1|171158.1|171227.7|171102.7|600
1688348700000|2023-07-03 01:45:00|171234.1|171109.1|171290.7|171165.7|171323.2|171198.2|171225.5|171100.5|752
1688349000000|2023-07-03 01:50:00|171289.6|171164.6|171291.5|171166.5|171293.8|171168.8|171240.7|171115.7|621
1688349300000|2023-07-03 01:55:00|171291.9|171166.9|171271.5|171146.5|171291.9|171166.9|171268.3|171143.3|198
1688349600000|2023-07-03 02:00:00|171271.6|171146.6|171258.8|171133.8|171278.5|171153.5|171246.9|171121.9|298
1688349900000|2023-07-03 02:05:00|171257.5|171132.5|171280.2|171155.2|171291.8|171166.8|171253.8|171128.8|414
1688350200000|2023-07-03 02:10:00|171279.4|171154.4|171232.9|171107.9|171280.6|171155.6|171230.9|171105.9|580
1688350500000|2023-07-03 02:15:00|171233.8|171108.8|171257.8|171132.8|171275|171150|171228.1|171103.1|400
1688350800000|2023-07-03 02:20:00|171257.7|171132.7|171251.8|171126.8|171260.5|171135.5|171236.4|171111.4|238
1688351100000|2023-07-03 02:25:00|171251.9|171126.9|171244.3|171119.3|171252.1|171127.1|171230.9|171105.9|251
1688351400000|2023-07-03 02:30:00|171242.8|171117.8|171244.8|171119.8|171270.1|171145.1|171234.4|171109.4|473
1688351700000|2023-07-03 02:35:00|171244.9|171119.9|171243.8|171118.8|171270.2|171145.2|171232.2|171107.2|601
1688352000000|2023-07-03 02:40:00|171243.5|171118.5|171234.3|171109.3|171302.3|171177.3|171182.4|171057.4|630
1688352300000|2023-07-03 02:45:00|171218.8|171093.8|171220.4|171095.4|171277.2|171152.2|171189.2|171064.2|562
1688352600000|2023-07-03 02:50:00|171219.4|171094.4|171215.5|171090.5|171234.9|171109.9|171163|171038|549
1688352900000|2023-07-03 02:55:00|171213.8|171088.8|171217.9|171092.9|171230.1|171105.1|171186.6|171061.6|402
1688353200000|2023-07-03 03:00:00|171218.1|171093.1|171221.7|171096.7|171248.3|171123.3|171199.4|171074.4|472
1688353500000|2023-07-03 03:05:00|171221.8|171096.8|171200.6|171075.6|171244.2|171119.2|171178|171053|522
1688353800000|2023-07-03 03:10:00|171200.1|171075.1|171174.4|171049.4|171237.7|171112.7|171174.4|171049.4|448
1688354100000|2023-07-03 03:15:00|171172.4|171047.4|171165.5|171040.5|171183.8|171058.8|171135|171010|452
1688354400000|2023-07-03 03:20:00|171166.7|171041.7|171165.6|171040.6|171187.7|171062.7|171161.5|171036.5|347
1688354700000|2023-07-03 03:25:00|171167.4|171042.4|171221.6|171096.6|171222.8|171097.8|171163.9|171038.9|343
1688355000000|2023-07-03 03:30:00|171196|171071|171197.3|171072.3|171199.9|171074.9|171192.3|171067.3|76
1688355300000|2023-07-03 03:35:00|171197.5|171072.5|171187.3|171062.3|171197.5|171072.5|171182.9|171057.9|226
1688355600000|2023-07-03 03:40:00|171187.2|171062.2|171179.1|171054.1|171188.5|171063.5|171161.9|171036.9|265
1688355900000|2023-07-03 03:45:00|171177.6|171052.6|171172.3|171047.3|171187.8|171062.8|171170.1|171045.1|410
1688356200000|2023-07-03 03:50:00|171172.4|171047.4|171169.3|171044.3|171173.6|171048.6|171167.3|171042.3|201
1688356500000|2023-07-03 03:55:00|171169.4|171044.4|171172.9|171047.9|171203|171078|171167.8|171042.8|222
1688356800000|2023-07-03 04:00:00|171169.6|171044.6|171170.6|171045.6|171172.8|171047.8|171165.1|171040.1|259
1688357100000|2023-07-03 04:05:00|171170.7|171045.7|171170.4|171045.4|171173.9|171048.9|171166.2|171041.2|155
1688357400000|2023-07-03 04:10:00|171170.6|171045.6|171167.3|171042.3|171178.9|171053.9|171163.2|171038.2|189
1688357700000|2023-07-03 04:15:00|171167.4|171042.4|171170.7|171045.7|171172|171047|171164.9|171039.9|142
1688358000000|2023-07-03 04:20:00|171170.5|171045.5|171184.2|171059.2|171201.3|171076.3|171165.9|171040.9|225
1688358300000|2023-07-03 04:25:00|171183.4|171058.4|171172.5|171047.5|171185|171060|171170.3|171045.3|185
1688358600000|2023-07-03 04:30:00|171172.6|171047.6|171178|171053|171187.7|171062.7|171170.1|171045.1|184
1688358900000|2023-07-03 04:35:00|171178.1|171053.1|171171.9|171046.9|171178.1|171053.1|171167.1|171042.1|178
1688359200000|2023-07-03 04:40:00|171171.8|171046.8|171170.1|171045.1|171173.9|171048.9|171166|171041|117
1688359500000|2023-07-03 04:45:00|171170.6|171045.6|171165.6|171040.6|171170.6|171045.6|171162|171037|151
1688359800000|2023-07-03 04:50:00|171165.5|171040.5|171176.7|171051.7|171180.6|171055.6|171164.6|171039.6|194
1688360100000|2023-07-03 04:55:00|171178.3|171053.3|171169.1|171044.1|171179.4|171054.4|171162.6|171037.6|170
1688360400000|2023-07-03 05:00:00|171169|171044|171168.8|171043.8|171177.2|171052.2|171168|171043|218
1688360700000|2023-07-03 05:05:00|171168.7|171043.7|171185.7|171060.7|171210.1|171085.1|171167.6|171042.6|358
1688361000000|2023-07-03 05:10:00|171185.6|171060.6|171185.7|171060.7|171189|171064|171183.2|171058.2|397
1688361300000|2023-07-03 05:15:00|171185.5|171060.5|171182.8|171057.8|171188.1|171063.1|171181.8|171056.8|299
1688361600000|2023-07-03 05:20:00|171182.9|171057.9|171197.2|171072.2|171211.8|171086.8|171182.9|171057.9|248
1688361900000|2023-07-03 05:25:00|171197.3|171072.3|171182.7|171057.7|171208.4|171083.4|171180.8|171055.8|382
1688362200000|2023-07-03 05:30:00|171184.2|171059.2|171168|171043|171185.9|171060.9|171166.1|171041.1|300
1688362500000|2023-07-03 05:35:00|171168.1|171043.1|171167.6|171042.6|171170.5|171045.5|171165.4|171040.4|163
1688362800000|2023-07-03 05:40:00|171167.5|171042.5|171169.8|171044.8|171172.3|171047.3|171160.6|171035.6|229
1688363100000|2023-07-03 05:45:00|171169.9|171044.9|171149.6|171024.6|171176|171051|171127.3|171002.3|393
1688363400000|2023-07-03 05:50:00|171145.7|171020.7|171126|171001|171153.5|171028.5|171123.8|170998.8|623
1688363700000|2023-07-03 05:55:00|171126.4|171001.4|171125.9|171000.9|171133.5|171008.5|171123.3|170998.3|564
1688364000000|2023-07-03 06:00:00|171131.2|171006.2|171243.7|171118.7|171249.5|171124.5|171131.2|171006.2|638
1688364300000|2023-07-03 06:05:00|171243.8|171118.8|171268.4|171143.4|171281.2|171156.2|171212.6|171087.6|498
1688364600000|2023-07-03 06:10:00|171267.1|171142.1|171315.4|171190.4|171338.3|171213.3|171252.2|171127.2|563
1688364900000|2023-07-03 06:15:00|171311.8|171186.8|171382.6|171257.6|171418|171293|171311.8|171186.8|613
1688365200000|2023-07-03 06:20:00|171382.5|171257.5|171337.4|171212.4|171382.5|171257.5|171335.7|171210.7|549
1688365500000|2023-07-03 06:25:00|171337.5|171212.5|171284.2|171159.2|171339.7|171214.7|171255.7|171130.7|424
1688365800000|2023-07-03 06:30:00|171282.8|171157.8|171280|171155|171318.7|171193.7|171280|171155|544
1688366100000|2023-07-03 06:35:00|171279.9|171154.9|171314.4|171189.4|171315.4|171190.4|171275.7|171150.7|747
1688366400000|2023-07-03 06:40:00|171314.2|171189.2|171281.6|171156.6|171314.3|171189.3|171275.8|171150.8|596
1688366700000|2023-07-03 06:45:00|171281.4|171156.4|171287.3|171162.3|171343.7|171218.7|171274.5|171149.5|489
1688367000000|2023-07-03 06:50:00|171286.8|171161.8|171305.4|171180.4|171312.4|171187.4|171280|171155|555
1688367300000|2023-07-03 06:55:00|171305.5|171180.5|171308.3|171183.3|171336.1|171211.1|171260.2|171135.2|631
1688367600000|2023-07-03 07:00:00|171301.7|171176.7|171378.1|171253.1|171381.7|171256.7|171298.7|171173.7|810
1688367900000|2023-07-03 07:05:00|171377.1|171252.1|171415.9|171290.9|171443.3|171318.3|171362.4|171237.4|852
1688368200000|2023-07-03 07:10:00|171416|171291|171433.5|171308.5|171433.5|171308.5|171382.7|171257.7|738
1688368500000|2023-07-03 07:15:00|171433.7|171308.7|171405.4|171280.4|171441.7|171316.7|171379.7|171254.7|745
1688368800000|2023-07-03 07:20:00|171405.1|171280.1|171438.4|171313.4|171441.1|171316.1|171400.3|171275.3|595
1688369100000|2023-07-03 07:25:00|171437.1|171312.1|171383.6|171258.6|171437.3|171312.3|171352.9|171227.9|698
1688369400000|2023-07-03 07:30:00|171383.5|171258.5|171380.2|171255.2|171383.5|171258.5|171310.2|171185.2|770
1688369700000|2023-07-03 07:35:00|171380.3|171255.3|171443.3|171318.3|171459.3|171334.3|171371.4|171246.4|721
1688370000000|2023-07-03 07:40:00|171444.7|171319.7|171440.9|171315.9|171470.5|171345.5|171407|171282|652
1688370300000|2023-07-03 07:45:00|171439.3|171314.3|171442.4|171317.4|171471.5|171346.5|171431.7|171306.7|672
1688370600000|2023-07-03 07:50:00|171442.2|171317.2|171446.9|171321.9|171447.2|171322.2|171407.1|171282.1|564
1688370900000|2023-07-03 07:55:00|171447.1|171322.1|171525.3|171400.3|171531.7|171406.7|171434|171309|617
1688371200000|2023-07-03 08:00:00|171527.8|171402.8|171530|171405|171555.2|171430.2|171479.8|171354.8|584
1688371500000|2023-07-03 08:05:00|171530.1|171405.1|171554.9|171429.9|171560.7|171435.7|171519.5|171394.5|631
1688371800000|2023-07-03 08:10:00|171554.8|171429.8|171469.7|171344.7|171554.8|171429.8|171438.2|171313.2|664
1688372100000|2023-07-03 08:15:00|171470|171345|171411.9|171286.9|171470|171345|171411.9|171286.9|614
1688372400000|2023-07-03 08:20:00|171410.7|171285.7|171370.9|171245.9|171410.7|171285.7|171324.5|171199.5|661
1688372700000|2023-07-03 08:25:00|171371|171246|171278.8|171153.8|171379.2|171254.2|171232|171107|545
1688373000000|2023-07-03 08:30:00|171283.1|171158.1|171256.1|171131.1|171296.3|171171.3|171254.9|171129.9|490
1688373300000|2023-07-03 08:35:00|171256.2|171131.2|171236.2|171111.2|171258.5|171133.5|171227.8|171102.8|404
1688373600000|2023-07-03 08:40:00|171236.5|171111.5|171225.1|171100.1|171265.4|171140.4|171207.3|171082.3|506
1688373900000|2023-07-03 08:45:00|171219.6|171094.6|171191|171066|171267.5|171142.5|171190.7|171065.7|478
1688374200000|2023-07-03 08:50:00|171190.9|171065.9|171200.4|171075.4|171222.9|171097.9|171143.4|171018.4|432
1688374500000|2023-07-03 08:55:00|171201.3|171076.3|171205.4|171080.4|171206.1|171081.1|171196.5|171071.5|449
1688374800000|2023-07-03 09:00:00|171203.5|171078.5|171180.3|171055.3|171206.4|171081.4|171178.9|171053.9|848
1688375100000|2023-07-03 09:05:00|171180.5|171055.5|171193.8|171068.8|171194.9|171069.9|171140.8|171015.8|480
1688375400000|2023-07-03 09:10:00|171193.5|171068.5|171206.5|171081.5|171228|171103|171178.8|171053.8|491
1688375700000|2023-07-03 09:15:00|171206.3|171081.3|171197.9|171072.9|171228.3|171103.3|171169|171044|529
1688376000000|2023-07-03 09:20:00|171197.8|171072.8|171196.5|171071.5|171247.6|171122.6|171191.2|171066.2|604
1688376300000|2023-07-03 09:25:00|171196.6|171071.6|171199.4|171074.4|171221|171096|171194.3|171069.3|667
1688376600000|2023-07-03 09:30:00|171197.6|171072.6|171275.1|171150.1|171275.4|171150.4|171195.8|171070.8|605
1688376900000|2023-07-03 09:35:00|171275|171150|171212.9|171087.9|171275|171150|171197.9|171072.9|492
1688377200000|2023-07-03 09:40:00|171213|171088|171287.7|171162.7|171299.8|171174.8|171211.5|171086.5|503
1688377500000|2023-07-03 09:45:00|171287.6|171162.6|171216.6|171091.6|171290.7|171165.7|171216.5|171091.5|560
1688377800000|2023-07-03 09:50:00|171214.9|171089.9|171227.7|171102.7|171230.4|171105.4|171214.9|171089.9|532
1688378100000|2023-07-03 09:55:00|171227.9|171102.9|171249|171124|171249.4|171124.4|171195.6|171070.6|542
1688378400000|2023-07-03 10:00:00|171239.3|171114.3|171198.3|171073.3|171239.3|171114.3|171189.8|171064.8|670
1688378700000|2023-07-03 10:05:00|171198.2|171073.2|171279.8|171154.8|171285.4|171160.4|171189.3|171064.3|743
1688379000000|2023-07-03 10:10:00|171280|171155|171239.9|171114.9|171290.6|171165.6|171232.8|171107.8|436
1688379300000|2023-07-03 10:15:00|171240.1|171115.1|171267.2|171142.2|171269|171144|171193.8|171068.8|513
1688379600000|2023-07-03 10:20:00|171267.3|171142.3|171260.3|171135.3|171269.6|171144.6|171253.1|171128.1|445
1688379900000|2023-07-03 10:25:00|171259.7|171134.7|171242|171117|171284.6|171159.6|171237.7|171112.7|501
1688380200000|2023-07-03 10:30:00|171240.3|171115.3|171224.1|171099.1|171251.7|171126.7|171223.7|171098.7|468
1688380500000|2023-07-03 10:35:00|171224.3|171099.3|171231|171106|171237.9|171112.9|171223.5|171098.5|565
1688380800000|2023-07-03 10:40:00|171231.2|171106.2|171285.8|171160.8|171292.1|171167.1|171231.2|171106.2|300
1688381100000|2023-07-03 10:45:00|171285.7|171160.7|171308.2|171183.2|171333.8|171208.8|171285.4|171160.4|569
1688381400000|2023-07-03 10:50:00|171308.5|171183.5|171317|171192|171326.6|171201.6|171301.3|171176.3|345
1688381700000|2023-07-03 10:55:00|171316.9|171191.9|171281.2|171156.2|171318.4|171193.4|171280.2|171155.2|309
1688382000000|2023-07-03 11:00:00|171280.4|171155.4|171319.2|171194.2|171319.3|171194.3|171279.4|171154.4|694
1688382300000|2023-07-03 11:05:00|171319.1|171194.1|171324.9|171199.9|171334.7|171209.7|171313.6|171188.6|596
1688382600000|2023-07-03 11:10:00|171324.4|171199.4|171312|171187|171337.9|171212.9|171311.7|171186.7|536
1688382900000|2023-07-03 11:15:00|171312.1|171187.1|171331.9|171206.9|171358.3|171233.3|171290.7|171165.7|490
1688383200000|2023-07-03 11:20:00|171331.7|171206.7|171311.5|171186.5|171336.9|171211.9|171311.4|171186.4|518
1688383500000|2023-07-03 11:25:00|171311.7|171186.7|171338.1|171213.1|171342|171217|171307.6|171182.6|451
1688383800000|2023-07-03 11:30:00|171342.1|171217.1|171398.3|171273.3|171417.1|171292.1|171335.6|171210.6|497
1688384100000|2023-07-03 11:35:00|171400|171275|171394.8|171269.8|171408.3|171283.3|171365.4|171240.4|463
1688384400000|2023-07-03 11:40:00|171394.6|171269.6|171366.3|171241.3|171399.1|171274.1|171365.4|171240.4|354
1688384700000|2023-07-03 11:45:00|171365.9|171240.9|171351.1|171226.1|171396.3|171271.3|171340.9|171215.9|371
1688385000000|2023-07-03 11:50:00|171350.4|171225.4|171293.8|171168.8|171350.4|171225.4|171237.7|171112.7|612
1688385300000|2023-07-03 11:55:00|171294.2|171169.2|171290.8|171165.8|171304.6|171179.6|171278.7|171153.7|526
1688385600000|2023-07-03 12:00:00|171286.4|171161.4|171316.4|171191.4|171322|171197|171250.4|171125.4|629
1688385900000|2023-07-03 12:05:00|171316.5|171191.5|171284.7|171159.7|171316.8|171191.8|171280.8|171155.8|574
1688386200000|2023-07-03 12:10:00|171284.9|171159.9|171286.9|171161.9|171314.7|171189.7|171279.9|171154.9|470
1688386500000|2023-07-03 12:15:00|171286.7|171161.7|171259.8|171134.8|171311.5|171186.5|171190.2|171065.2|535
1688386800000|2023-07-03 12:20:00|171259.7|171134.7|171013.6|170888.6|171259.7|171134.7|170986.1|170861.1|612
1688387100000|2023-07-03 12:25:00|171013.1|170888.1|170980.8|170855.8|171085.7|170960.7|170978.9|170853.9|585
1688387400000|2023-07-03 12:30:00|170980.9|170855.9|171101|170976|171125.4|171000.4|170980.8|170855.8|588
1688387700000|2023-07-03 12:35:00|171100.4|170975.4|171042.2|170917.2|171106.5|170981.5|171022.7|170897.7|556
1688388000000|2023-07-03 12:40:00|171042.5|170917.5|171011.6|170886.6|171050|170925|170988.7|170863.7|539
1688388300000|2023-07-03 12:45:00|171011.4|170886.4|170991.1|170866.1|171011.5|170886.5|170956.3|170831.3|444
1688388600000|2023-07-03 12:50:00|170991|170866|171001|170876|171032.5|170907.5|170968|170843|507
1688388900000|2023-07-03 12:55:00|171001.1|170876.1|170992.3|170867.3|171023.1|170920.4|170966.4|170856.9|514
1688389200000|2023-07-03 13:00:00|170998.7|170873.7|170917.9|170792.9|171030.2|170922.2|170869.9|170744.9|661
1688389500000|2023-07-03 13:05:00|170918|170793|171027.3|170902.3|171066.9|170941.9|170912|170787|445
1688389800000|2023-07-03 13:10:00|171027.2|170902.2|170916.4|170791.4|171028|170903|170909.8|170784.8|576
1688390100000|2023-07-03 13:15:00|170917|170792|170887.3|170762.3|170917|170792|170825|170700|566
1688390400000|2023-07-03 13:20:00|170888.6|170763.6|170798.9|170673.9|170922.2|170797.2|170759.9|170634.9|651
1688390700000|2023-07-03 13:25:00|170799.1|170674.1|170762.7|170637.7|170806|170681|170756.9|170631.9|591
1688391000000|2023-07-03 13:30:00|170762.8|170637.8|170677.6|170552.6|170763.1|170638.1|170671.3|170546.3|649
1688391300000|2023-07-03 13:35:00|170678.5|170553.5|170716.6|170591.6|170786.8|170661.8|170624.3|170537.1|642
1688391600000|2023-07-03 13:40:00|170717.3|170592.3|170717.9|170592.9|170741.7|170616.7|170675.4|170550.4|551
1688391900000|2023-07-03 13:45:00|170716.3|170591.3|170620.5|170495.5|170716.3|170591.3|170587|170462|749
1688392200000|2023-07-03 13:50:00|170621.6|170496.6|170653.3|170528.3|170663.6|170538.6|170566|170441|711
1688392500000|2023-07-03 13:55:00|170653.8|170528.8|170652.1|170477.8|170719.7|170594.7|170576.2|170451.2|706
1688392800000|2023-07-03 14:00:00|170632.9|170356.7|170652.7|170527.7|170675.1|170550.1|170439.4|170314.4|923
1688393100000|2023-07-03 14:05:00|170654.3|170529.3|170561.5|170436.5|170727.4|170602.4|170541.3|170416.3|804
1688393400000|2023-07-03 14:10:00|170561.6|170436.6|170639.2|170514.2|170649.1|170524.1|170560.7|170435.7|794
1688393700000|2023-07-03 14:15:00|170639|170514|170817.2|170692.2|170821.4|170696.4|170628.2|170503.2|786
1688394000000|2023-07-03 14:20:00|170817.7|170692.7|170872.5|170747.5|170906.8|170781.8|170785.9|170676.7|765
1688394300000|2023-07-03 14:25:00|170877.1|170752.1|170876.4|170751.4|170904.8|170779.8|170827.4|170702.4|705
1688394600000|2023-07-03 14:30:00|170873.9|170748.9|170915.4|170790.4|170937|170812|170862.1|170737.1|781
1688394900000|2023-07-03 14:35:00|170914.3|170789.3|170959.6|170834.6|171051.8|170926.8|170913.7|170788.7|711
1688395200000|2023-07-03 14:40:00|170959.7|170834.7|170875.2|170750.2|170959.7|170834.7|170833.3|170708.3|645
1688395500000|2023-07-03 14:45:00|170874.7|170749.7|170720.7|170595.7|170875.2|170784.2|170715.2|170590.2|585
1688395800000|2023-07-03 14:50:00|170720.8|170595.8|170845.1|170720.1|170881.8|170756.8|170720.6|170595.6|678
1688396100000|2023-07-03 14:55:00|170844.8|170719.8|170754.5|170629.5|170881|170756|170697.6|170572.6|746
1688396400000|2023-07-03 15:00:00|170752|170627|170776.9|170651.9|170778.4|170653.4|170665.7|170540.7|656
1688396700000|2023-07-03 15:05:00|170774.8|170649.8|170753.3|170628.3|170778|170653|170724.2|170599.2|583
1688397000000|2023-07-03 15:10:00|170753.4|170628.4|170700.5|170575.5|170786.5|170661.5|170686.5|170561.5|513
1688397300000|2023-07-03 15:15:00|170696.7|170571.7|170636.7|170511.7|170696.9|170571.9|170630.6|170505.6|586
1688397600000|2023-07-03 15:20:00|170636.5|170511.5|170664.6|170539.6|170688.9|170563.9|170636.2|170511.2|523
1688397900000|2023-07-03 15:25:00|170664.7|170539.7|170633.3|170508.3|170692.2|170567.2|170630.1|170505.1|539
1688398200000|2023-07-03 15:30:00|170624.2|170499.2|170630.5|170505.5|170670.5|170545.5|170609.8|170484.8|594
1688398500000|2023-07-03 15:35:00|170630.4|170505.4|170667.1|170542.1|170672.7|170547.7|170617.2|170492.2|493
1688398800000|2023-07-03 15:40:00|170666.9|170541.9|170692.7|170567.7|170699|170574|170632.4|170507.4|614
1688399100000|2023-07-03 15:45:00|170692.4|170567.4|170697|170572|170718.5|170593.5|170688.2|170563.2|462
1688399400000|2023-07-03 15:50:00|170697.1|170572.1|170603|170478|170700.9|170575.9|170601.3|170476.3|398
1688399700000|2023-07-03 15:55:00|170603.1|170478.1|170697.6|170572.6|170701|170576|170581.7|170456.7|522
1688400000000|2023-07-03 16:00:00|170697.2|170572.2|170704.7|170579.7|170704.8|170579.8|170693.9|170568.9|488
1688400300000|2023-07-03 16:05:00|170704.8|170579.8|170634.4|170509.4|170704.9|170579.9|170629.3|170504.3|465
1688400600000|2023-07-03 16:10:00|170634.5|170509.5|170546.8|170421.8|170639|170514|170545.5|170420.5|480
1688400900000|2023-07-03 16:15:00|170545.5|170420.5|170561.3|170436.3|170566.3|170441.3|170527.9|170402.9|813
1688401200000|2023-07-03 16:20:00|170560.4|170435.4|170596.3|170471.3|170607.5|170482.5|170546.1|170421.1|604
1688401500000|2023-07-03 16:25:00|170596.2|170471.2|170600.6|170475.6|170640|170515|170592.9|170467.9|458
1688401800000|2023-07-03 16:30:00|170600.7|170475.7|170535.7|170410.7|170600.7|170475.7|170528.5|170403.5|592
1688402100000|2023-07-03 16:35:00|170535.8|170410.8|170534|170409|170557.6|170432.6|170531.4|170406.4|460
1688402400000|2023-07-03 16:40:00|170533.9|170408.9|170555.9|170430.9|170558.9|170433.9|170533.9|170408.9|455
1688402700000|2023-07-03 16:45:00|170555.6|170430.6|170567.9|170442.9|170570.5|170445.5|170535.5|170410.5|327
1688403000000|2023-07-03 16:50:00|170565.7|170440.7|170576.3|170451.3|170580.6|170455.6|170544.8|170419.8|410
1688403300000|2023-07-03 16:55:00|170576.1|170451.1|170563.3|170438.3|170578.1|170453.1|170558.2|170433.2|327
1688403600000|2023-07-03 17:00:00|170563.6|170438.6|170566.3|170441.3|170570.9|170465.4|170506|170420.5|464
1688403900000|2023-07-03 17:05:00|170566.2|170441.2|170584.4|170459.4|170598.4|170473.4|170565.8|170440.8|485
1688404200000|2023-07-03 17:10:00|170584|170459|170584.1|170459.1|170603.1|170478.1|170575.7|170450.7|373
1688404500000|2023-07-03 17:15:00|170581.9|170456.9|170572.8|170447.8|170587.4|170476.8|170518.1|170427.3|301
1688404800000|2023-07-03 17:20:00|170572.3|170447.3|170510.6|170385.6|170572.3|170468.5|170503.6|170381|415
1688405100000|2023-07-03 17:25:00|170510.4|170385.4|170465.8|170415.8|170518.5|170428.3|170463.2|170378.1|181
1688405400000|2023-07-03 17:30:00|170465.6|170415.6|170555|170430|170561.5|170496.2|170465.6|170400.7|178
1688405700000|2023-07-03 17:35:00|170554.9|170429.9|170555.3|170430.3|170563.6|170438.6|170535.6|170410.6|278
1688406000000|2023-07-03 17:40:00|170554.8|170429.8|170567.1|170442.1|170569|170444|170539.9|170414.9|180
1688406300000|2023-07-03 17:45:00|170566.5|170441.5|170598.1|170473.1|170608.5|170483.5|170562.6|170437.6|180
1688406600000|2023-07-03 17:50:00|170599.6|170474.6|170629.9|170504.9|170631.2|170506.2|170599.6|170474.6|269
1688406900000|2023-07-03 17:55:00|170630.7|170505.7|170689.9|170564.9|170721.3|170596.3|170630|170505|319
1688407200000|2023-07-03 18:00:00|170689.5|170564.5|170703.7|170578.7|170706.6|170581.6|170677.3|170552.3|214
1688407500000|2023-07-03 18:05:00|170704.5|170579.5|170776.5|170651.5|170806.7|170681.7|170703|170578|312
1688407800000|2023-07-03 18:10:00|170767.9|170642.9|170755.2|170630.2|170772.3|170647.3|170754.5|170629.5|148
1688408100000|2023-07-03 18:15:00|170754.9|170629.9|170739.4|170614.4|170756.1|170631.1|170729|170604|223
1688408400000|2023-07-03 18:20:00|170740.2|170615.2|170728.5|170603.5|170740.9|170615.9|170725.8|170600.8|227
1688408700000|2023-07-03 18:25:00|170728.6|170603.6|170746.2|170621.2|170758.1|170633.1|170714.5|170589.5|230
1688409000000|2023-07-03 18:30:00|170746.4|170621.4|170736.7|170611.7|170749.8|170624.8|170736.6|170611.6|142
1688409300000|2023-07-03 18:35:00|170736.9|170611.9|170732.6|170607.6|170753.6|170628.6|170732.6|170607.6|154
1688409600000|2023-07-03 18:40:00|170737.1|170612.1|170714.2|170589.2|170741.1|170616.1|170709.2|170584.2|301
1688409900000|2023-07-03 18:45:00|170714.4|170589.4|170731.1|170606.1|170761.4|170636.4|170711.8|170586.8|255
1688410200000|2023-07-03 18:50:00|170729.5|170604.5|170729.5|170604.5|170732.9|170607.9|170696.3|170571.3|327
1688410500000|2023-07-03 18:55:00|170729.4|170604.4|170653.2|170528.2|170729.8|170604.8|170642.1|170517.1|354
1688410800000|2023-07-03 19:00:00|170651.2|170526.2|170678.1|170553.1|170678.1|170553.1|170650.2|170525.2|284
1688411100000|2023-07-03 19:05:00|170678|170553|170669.7|170544.7|170681.2|170586.5|170636.5|170541.9|143
1688411400000|2023-07-03 19:10:00|170672.2|170547.2|170709.4|170584.4|170709.6|170584.6|170653.7|170528.7|264
1688411700000|2023-07-03 19:15:00|170708.8|170583.8|170698.7|170573.7|170732.9|170607.9|170698.4|170573.4|205
1688412000000|2023-07-03 19:20:00|170698.9|170573.9|170686.8|170561.8|170701|170576|170679.8|170554.8|171
1688412300000|2023-07-03 19:25:00|170687.2|170562.2|170687.6|170562.6|170701.1|170576.1|170681.5|170556.5|207
1688412600000|2023-07-03 19:30:00|170688.2|170563.2|170677.4|170552.4|170688.2|170563.2|170676.9|170551.9|163
1688412900000|2023-07-03 19:35:00|170677.3|170552.3|170640.5|170515.5|170685.5|170560.5|170639.4|170514.4|242
1688413200000|2023-07-03 19:40:00|170640.6|170515.6|170700.3|170575.3|170702.4|170577.4|170637|170512|229
1688413500000|2023-07-03 19:45:00|170699.8|170574.8|170714.2|170589.2|170715.9|170590.9|170698.6|170573.6|198
1688413800000|2023-07-03 19:50:00|170714|170589|170682.8|170557.8|170717.1|170592.1|170682.1|170557.1|256
1688414100000|2023-07-03 19:55:00|170682.6|170557.6|170666.2|170541.2|170703.6|170578.6|170641.5|170516.5|339
1688414400000|2023-07-03 20:00:00|170665.5|170540.5|170585.6|170460.6|170667.6|170542.6|170577.9|170452.9|223
1688414700000|2023-07-03 20:05:00|170586.5|170461.5|170583.5|170458.5|170594|170469|170579.7|170454.7|205
1688415000000|2023-07-03 20:10:00|170584|170459|170612.1|170487.1|170617.7|170492.7|170579|170454|199
1688415300000|2023-07-03 20:15:00|170611.9|170486.9|170630.1|170505.1|170631.8|170506.8|170598.5|170473.5|168
1688415600000|2023-07-03 20:20:00|170629.7|170504.7|170733.9|170608.9|170734.5|170609.5|170629.7|170504.7|458
1688415900000|2023-07-03 20:25:00|170735.2|170610.2|170753.3|170628.3|170753.3|170628.3|170728.1|170603.1|338
1688416200000|2023-07-03 20:30:00|170753.4|170628.4|170723.1|170598.1|170754.1|170629.1|170723|170598|297
1688416500000|2023-07-03 20:35:00|170723.7|170598.7|170714|170589|170736.4|170611.4|170714|170589|128
1688416800000|2023-07-03 20:40:00|170714.2|170589.2|170720.3|170595.3|170723.9|170598.9|170711.4|170586.4|148
1688417100000|2023-07-03 20:45:00|170719.2|170594.2|170687.9|170562.9|170725.5|170600.5|170687.9|170562.9|180
1688417400000|2023-07-03 20:50:00|170689.2|170564.2|170697.2|170572.2|170700.1|170575.1|170688.9|170563.9|113
1688417700000|2023-07-03 20:55:00|170700|170575|170759.7|170537.7|170763.3|170612.2|170694.6|170536.1|185
1688418000000|2023-07-03 21:00:00|170758.6|170494|170724.7|170414.7|170784.1|170494|170724.7|170414.7|27
1688418300000|2023-07-03 21:05:00|170722.4|170412.4|170748|170438|170759.2|170449.2|170720.4|170410.4|31
1688418600000|2023-07-03 21:10:00|170748.4|170438.4|170746.7|170436.7|170752.9|170442.9|170743|170433|24
1688418900000|2023-07-03 21:15:00|170745.5|170435.5|170737.9|170427.9|170746.5|170436.5|170734.7|170424.7|16
1688419200000|2023-07-03 21:20:00|170736.6|170426.6|170728|170418|170739|170429|170728|170418|17
1688419500000|2023-07-03 21:25:00|170735.8|170425.8|170733.2|170423.2|170746.3|170436.3|170733.2|170423.2|20
1688419800000|2023-07-03 21:30:00|170735.4|170425.4|170721.5|170411.5|170740|170430|170721.5|170411.5|150
1688420100000|2023-07-03 21:35:00|170718.6|170408.6|170708.1|170398.1|170727|170417|170702.7|170392.7|156
1688420400000|2023-07-03 21:40:00|170709.4|170399.4|170709.3|170399.3|170719.4|170409.4|170702.6|170392.6|104
1688420700000|2023-07-03 21:45:00|170704|170394|170715.1|170405.1|170719|170409|170699.3|170389.3|98
1688421000000|2023-07-03 21:50:00|170715.9|170405.9|170713.9|170403.9|170717.8|170407.8|170701.3|170391.3|107
1688421300000|2023-07-03 21:55:00|170704.7|170394.7|170719.6|170409.6|170721.1|170411.1|170704.2|170394.2|116
1688421600000|2023-07-03 22:00:00|170732.8|170422.8|170765.8|170455.8|170773.9|170476.7|170722.4|170419|226
1688421900000|2023-07-03 22:05:00|170764.1|170454.1|170766.5|170463.5|170778|170512.1|170726.1|170452.1|121
1688422200000|2023-07-03 22:10:00|170764|170463.6|170759.6|170479.2|170768.3|170518.1|170709.9|170450.2|76
1688422500000|2023-07-03 22:15:00|170763.4|170483|170683.2|170533.3|170763.4|170552.8|170663|170483|157
1688422800000|2023-07-03 22:20:00|170669.2|170544.2|170709.1|170558.9|170721.5|170566.9|170663|170516.5|114
1688423100000|2023-07-03 22:25:00|170690.9|170561.9|170718.7|170497.6|170745.9|170561.9|170662.1|170465.8|179
1688423400000|2023-07-03 22:30:00|170703|170539.9|170721.1|170534.8|170771.3|170571.9|170666.1|170461.9|197
1688423700000|2023-07-03 22:35:00|170721|170533.7|170674.5|170532.9|170721.6|170551.2|170663.9|170491.9|139
1688424000000|2023-07-03 22:40:00|170683.9|170525.5|170683|170519.8|170735.7|170551|170657.6|170482.3|97
1688424300000|2023-07-03 22:45:00|170690.2|170515.6|170720.8|170529.6|170728.6|170564.9|170685.2|170515.6|101
1688424600000|2023-07-03 22:50:00|170716|170538|170702.8|170543.6|170721|170562.9|170690.9|170531.1|155
1688424900000|2023-07-03 22:55:00|170685.5|170560.5|170704|170558|170719|170569.9|170682|170534.4|134
1688425200000|2023-07-03 23:00:00|170702.8|170560.6|170680|170555|170704.5|170560.6|170675.8|170545.8|91
1688425500000|2023-07-03 23:05:00|170680.2|170555.2|170648.3|170523.3|170683.1|170558.1|170648.3|170523.3|61
1688425800000|2023-07-03 23:10:00|170648.2|170523.2|170650.5|170525.5|170655.3|170525.9|170641.1|170516.1|93
1688426100000|2023-07-03 23:15:00|170654.8|170529.8|170654.7|170529.7|170663.8|170533.4|170646.7|170518.9|94
1688426400000|2023-07-03 23:20:00|170654.9|170529.9|170654.3|170529.3|170664.7|170537.3|170653.9|170526.1|86
1688426700000|2023-07-03 23:25:00|170656.2|170531.2|170658.6|170533.6|170660.7|170535.7|170649.6|170524.6|66
1688427000000|2023-07-03 23:30:00|170658.2|170533.2|170663.4|170538.4|170663.5|170538.5|170655.7|170530.7|140
1688427300000|2023-07-03 23:35:00|170663.3|170538.3|170662.6|170537.6|170665.9|170540.9|170658|170533|115
1688427600000|2023-07-03 23:40:00|170662.7|170537.7|170659.3|170534.3|170662.7|170537.7|170656.1|170531.1|80
1688427900000|2023-07-03 23:45:00|170659.1|170534.1|170663.9|170538.9|170666.9|170541.9|170654.4|170529.4|105
1688428200000|2023-07-03 23:50:00|170664|170539|170668.4|170543.4|170670.9|170545.9|170662.8|170537.8|126
1688428500000|2023-07-03 23:55:00|170668|170543|170662.8|170537.8|170679.8|170554.8|170658.9|170533.9|114
1688428800000|2023-07-04 00:00:00|170662.7|170537.7|170678.1|170553.1|170684.1|170559.1|170661.3|170536.3|157
1688429100000|2023-07-04 00:05:00|170677.7|170552.7|170649.8|170524.8|170678.7|170553.7|170642.7|170517.7|286
1688429400000|2023-07-04 00:10:00|170650.4|170525.4|170645.2|170520.2|170652.7|170527.7|170630|170505|216
1688429700000|2023-07-04 00:15:00|170647.4|170522.4|170647.3|170522.3|170652.3|170527.3|170640.6|170515.6|217
1688430000000|2023-07-04 00:20:00|170647.2|170522.2|170653.5|170528.5|170658.5|170533.5|170643.3|170518.3|138
1688430300000|2023-07-04 00:25:00|170651.3|170526.3|170644.2|170519.2|170656.1|170531.1|170644.1|170519.1|297
1688430600000|2023-07-04 00:30:00|170644|170519|170643.1|170518.1|170652.8|170527.8|170640.8|170515.8|349
1688430900000|2023-07-04 00:35:00|170643.6|170518.6|170619.7|170494.7|170648.2|170523.2|170617.8|170492.8|190
1688431200000|2023-07-04 00:40:00|170620.5|170495.5|170619.5|170494.5|170624.8|170499.8|170614.2|170489.2|186
1688431500000|2023-07-04 00:45:00|170619.3|170494.3|170621.2|170496.2|170625.9|170500.9|170615.5|170490.5|126
1688431800000|2023-07-04 00:50:00|170621.1|170496.1|170610.2|170485.2|170624.4|170499.4|170606.4|170481.4|98
1688432100000|2023-07-04 00:55:00|170609.6|170484.6|170622.3|170497.3|170640.9|170515.9|170608.8|170483.8|160
1688432400000|2023-07-04 01:00:00|170621.7|170496.7|170614.5|170489.5|170625.1|170500.1|170612.5|170487.5|165
1688432700000|2023-07-04 01:05:00|170616.7|170491.7|170622.4|170497.4|170628.5|170503.5|170614.3|170489.3|199
1688433000000|2023-07-04 01:10:00|170623.1|170498.1|170620.5|170495.5|170624.7|170499.7|170615|170490|254
1688433300000|2023-07-04 01:15:00|170620.3|170495.3|170615.7|170490.7|170625.7|170500.7|170611.5|170486.5|312
1688433600000|2023-07-04 01:20:00|170615.6|170490.6|170593.5|170468.5|170619.2|170494.2|170580.3|170455.3|170
1688433900000|2023-07-04 01:25:00|170597.7|170472.7|170602.4|170477.4|170603.3|170478.3|170591.4|170466.4|177
1688434200000|2023-07-04 01:30:00|170602.7|170477.7|170610.1|170485.1|170637.8|170512.8|170602.7|170477.7|344
1688434500000|2023-07-04 01:35:00|170610|170485|170624|170499|170628.3|170503.3|170609.7|170484.7|177
1688434800000|2023-07-04 01:40:00|170627|170502|170632.3|170507.3|170649.6|170524.6|170610.1|170485.1|227
1688435100000|2023-07-04 01:45:00|170632.2|170507.2|170625.9|170500.9|170646.2|170521.2|170603.8|170478.8|320
1688435400000|2023-07-04 01:50:00|170626|170501|170619.4|170494.4|170630.2|170505.2|170617.8|170492.8|395
1688435700000|2023-07-04 01:55:00|170619.5|170494.5|170542.2|170417.2|170620.1|170495.1|170540.6|170415.6|357
1688436000000|2023-07-04 02:00:00|170542|170417|170535.1|170410.1|170542.4|170417.4|170530|170405|253
1688436300000|2023-07-04 02:05:00|170535.3|170410.3|170560.7|170435.7|170571.7|170446.7|170531|170406|237
1688436600000|2023-07-04 02:10:00|170561.2|170436.2|170564.2|170439.2|170567.2|170442.2|170558.4|170433.4|239
1688436900000|2023-07-04 02:15:00|170564.1|170439.1|170562|170437|170569.9|170444.9|170560.4|170435.4|347
1688437200000|2023-07-04 02:20:00|170562.1|170437.1|170562.4|170437.4|170563.7|170438.7|170561.1|170436.1|181
1688437500000|2023-07-04 02:25:00|170563|170438|170562.6|170437.6|170566|170441|170553.9|170428.9|257
1688437800000|2023-07-04 02:30:00|170565.6|170440.6|170562.1|170437.1|170582.4|170457.4|170561.1|170436.1|242
1688438100000|2023-07-04 02:35:00|170562.2|170437.2|170565|170440|170573.4|170448.4|170560.7|170435.7|319
1688438400000|2023-07-04 02:40:00|170564.9|170439.9|170564.1|170439.1|170565.7|170440.7|170561.4|170436.4|208
1688438700000|2023-07-04 02:45:00|170564.2|170439.2|170563.1|170438.1|170586.8|170461.8|170561.5|170436.5|260
1688439000000|2023-07-04 02:50:00|170563|170438|170561|170436|170564.3|170439.3|170559.4|170434.4|234
1688439300000|2023-07-04 02:55:00|170561.1|170436.1|170562.3|170437.3|170569.1|170444.1|170560.6|170435.6|253
1688439600000|2023-07-04 03:00:00|170562.5|170437.5|170559.6|170434.6|170562.9|170437.9|170556.4|170431.4|213
1688439900000|2023-07-04 03:05:00|170559.5|170434.5|170558.7|170433.7|170564|170439|170555.8|170430.8|225
1688440200000|2023-07-04 03:10:00|170558.9|170433.9|170560.7|170435.7|170566.7|170441.7|170558.6|170433.6|256
1688440500000|2023-07-04 03:15:00|170561|170436|170558.9|170433.9|170563.8|170438.8|170557.3|170432.3|327
1688440800000|2023-07-04 03:20:00|170558.7|170433.7|170560.4|170435.4|170563.7|170438.7|170558.4|170433.4|235
1688441100000|2023-07-04 03:25:00|170560.3|170435.3|170558.3|170433.3|170561.4|170436.4|170557.1|170432.1|178
1688441400000|2023-07-04 03:30:00|170558.2|170433.2|170564.1|170439.1|170581.3|170456.3|170556.4|170431.4|290
1688441700000|2023-07-04 03:35:00|170563.9|170438.9|170542.2|170417.2|170567.9|170442.9|170539.9|170414.9|432
1688442000000|2023-07-04 03:40:00|170541.9|170416.9|170553.1|170428.1|170553.9|170428.9|170535|170410|520
1688442300000|2023-07-04 03:45:00|170553|170428|170536.9|170411.9|170553|170428|170533.5|170408.5|372
1688442600000|2023-07-04 03:50:00|170537.1|170412.1|170563|170438|170564.5|170439.5|170536.7|170411.7|268
1688442900000|2023-07-04 03:55:00|170562.9|170437.9|170562.2|170437.2|170566.9|170441.9|170560.7|170435.7|351
1688443200000|2023-07-04 04:00:00|170563.1|170438.1|170564.5|170439.5|170572.4|170447.4|170554.1|170429.1|303
1688443500000|2023-07-04 04:05:00|170564|170439|170558.4|170433.4|170567.2|170442.2|170554.2|170429.2|168
1688443800000|2023-07-04 04:10:00|170558.3|170433.3|170550.6|170425.6|170558.5|170433.5|170536.6|170411.6|183
1688444100000|2023-07-04 04:15:00|170552.1|170427.1|170550.3|170425.3|170553.5|170428.5|170535.9|170410.9|211
1688444400000|2023-07-04 04:20:00|170550.2|170425.2|170532|170407|170553.5|170428.5|170525.4|170400.4|214
1688444700000|2023-07-04 04:25:00|170532.5|170407.5|170559.1|170434.1|170559.1|170434.1|170530|170405|312
1688445000000|2023-07-04 04:30:00|170558.8|170433.8|170593.3|170468.3|170615.2|170490.2|170558.8|170433.8|527
1688445300000|2023-07-04 04:35:00|170593.4|170468.4|170586.5|170461.5|170613.8|170488.8|170578.7|170453.7|548
1688445600000|2023-07-04 04:40:00|170584.9|170459.9|170579.1|170454.1|170596|170471|170575.2|170450.2|585
1688445900000|2023-07-04 04:45:00|170573.8|170448.8|170554.8|170429.8|170578|170453|170553.2|170428.2|431
1688446200000|2023-07-04 04:50:00|170554.6|170429.6|170566.3|170441.3|170580.7|170455.7|170554.3|170429.3|376
1688446500000|2023-07-04 04:55:00|170566.2|170441.2|170587.4|170462.4|170587.4|170462.4|170563.2|170438.2|304
1688446800000|2023-07-04 05:00:00|170587|170462|170583.8|170458.8|170591.1|170466.1|170576.7|170451.7|548
1688447100000|2023-07-04 05:05:00|170583.7|170458.7|170586.3|170461.3|170614.5|170489.5|170580.9|170455.9|513
1688447400000|2023-07-04 05:10:00|170586.1|170461.1|170554.7|170429.7|170591.2|170466.2|170551.7|170426.7|305
1688447700000|2023-07-04 05:15:00|170554.1|170429.1|170554.7|170429.7|170557|170432|170549.4|170424.4|485
1688448000000|2023-07-04 05:20:00|170555.2|170430.2|170556|170431|170560.3|170435.3|170552.2|170427.2|422
1688448300000|2023-07-04 05:25:00|170556.4|170431.4|170564.3|170439.3|170564.3|170439.3|170550.8|170425.8|422
1688448600000|2023-07-04 05:30:00|170564.2|170439.2|170561.6|170436.6|170580|170455|170555|170430|422
1688448900000|2023-07-04 05:35:00|170561.5|170436.5|170570.2|170445.2|170572.9|170447.9|170558.3|170433.3|540
1688449200000|2023-07-04 05:40:00|170569.7|170444.7|170557|170432|170572.7|170447.7|170553.8|170428.8|440
1688449500000|2023-07-04 05:45:00|170554.4|170429.4|170551.8|170426.8|170554.4|170429.4|170536.5|170411.5|305
1688449800000|2023-07-04 05:50:00|170551.3|170426.3|170553.4|170428.4|170560|170435|170549.6|170424.6|453
1688450100000|2023-07-04 05:55:00|170553.5|170428.5|170567.7|170442.7|170581|170456|170541.6|170416.6|201
1688450400000|2023-07-04 06:00:00|170568.8|170443.8|170568.2|170443.2|170570.4|170445.4|170550.3|170425.3|373
1688450700000|2023-07-04 06:05:00|170568|170443|170569.2|170444.2|170584.7|170459.7|170564|170439|483
1688451000000|2023-07-04 06:10:00|170568.7|170443.7|170537.1|170412.1|170570.5|170445.5|170534.9|170409.9|505
1688451300000|2023-07-04 06:15:00|170537.3|170412.3|170509.1|170384.1|170537.6|170412.6|170505.8|170380.8|463
1688451600000|2023-07-04 06:20:00|170508.9|170383.9|170514.7|170389.7|170518.8|170393.8|170485.2|170360.2|522
1688451900000|2023-07-04 06:25:00|170514.6|170389.6|170482.3|170357.3|170516.5|170391.5|170480.4|170355.4|447
1688452200000|2023-07-04 06:30:00|170482.2|170357.2|170482.7|170357.7|170507.9|170382.9|170480.7|170355.7|487
1688452500000|2023-07-04 06:35:00|170482.8|170357.8|170485.4|170360.4|170490|170365|170477.9|170352.9|487
1688452800000|2023-07-04 06:40:00|170485.7|170360.7|170486.1|170361.1|170531.6|170406.6|170465.3|170340.3|572
1688453100000|2023-07-04 06:45:00|170486.5|170361.5|170482.8|170357.8|170487.2|170362.2|170477.8|170352.8|712
1688453400000|2023-07-04 06:50:00|170482.9|170357.9|170473.6|170348.6|170489.4|170364.4|170470.7|170345.7|592
1688453700000|2023-07-04 06:55:00|170473.8|170348.8|170429.1|170304.1|170484.8|170359.8|170428.8|170303.8|558
1688454000000|2023-07-04 07:00:00|170429.2|170304.2|170425.8|170300.8|170430|170305|170391.2|170266.2|615
1688454300000|2023-07-04 07:05:00|170426.1|170301.1|170425|170300|170427.9|170302.9|170413.6|170288.6|733
1688454600000|2023-07-04 07:10:00|170425.1|170300.1|170383|170258|170427.9|170302.9|170382.9|170257.9|614
1688454900000|2023-07-04 07:15:00|170383.1|170258.1|170410.4|170285.4|170412.1|170287.1|170377.2|170252.2|552
1688455200000|2023-07-04 07:20:00|170410.3|170285.3|170431.4|170306.4|170448.9|170323.9|170410.1|170285.1|620
1688455500000|2023-07-04 07:25:00|170432.7|170307.7|170419.3|170294.3|170444.7|170319.7|170391.9|170266.9|579
1688455800000|2023-07-04 07:30:00|170419.1|170294.1|170476.5|170351.5|170481.1|170356.1|170418.9|170293.9|510
1688456100000|2023-07-04 07:35:00|170476.7|170351.7|170480.7|170355.7|170483.4|170358.4|170474.1|170349.1|496
1688456400000|2023-07-04 07:40:00|170480.8|170355.8|170507.1|170382.1|170537.9|170412.9|170479.4|170354.4|660
1688456700000|2023-07-04 07:45:00|170507.3|170382.3|170508.7|170383.7|170538|170413|170504.4|170379.4|726
1688457000000|2023-07-04 07:50:00|170509.2|170384.2|170507.8|170382.8|170512|170387|170475.8|170350.8|560
1688457300000|2023-07-04 07:55:00|170508.2|170383.2|170446.5|170321.5|170521|170396|170445.2|170320.2|499
1688457600000|2023-07-04 08:00:00|170446.6|170321.6|170391.6|170266.6|170446.6|170321.6|170383.3|170258.3|460
1688457900000|2023-07-04 08:05:00|170391.7|170266.7|170385.4|170260.4|170395.1|170270.1|170379.4|170254.4|484
1688458200000|2023-07-04 08:10:00|170385.5|170260.5|170395.2|170270.2|170396.8|170271.8|170384.7|170259.7|561
1688458500000|2023-07-04 08:15:00|170395.4|170270.4|170394.5|170269.5|170407.5|170282.5|170376.4|170251.4|687
1688458800000|2023-07-04 08:20:00|170391.1|170266.1|170395.4|170270.4|170396.9|170271.9|170376.5|170251.5|515
1688459100000|2023-07-04 08:25:00|170394.3|170269.3|170391.5|170266.5|170396.2|170271.2|170362.2|170237.2|384
1688459400000|2023-07-04 08:30:00|170391.3|170266.3|170441.5|170316.5|170448.9|170323.9|170388.8|170263.8|443
1688459700000|2023-07-04 08:35:00|170441.3|170316.3|170389.9|170264.9|170468.1|170343.1|170386.9|170261.9|501
1688460000000|2023-07-04 08:40:00|170389.6|170264.6|170337.1|170212.1|170414.2|170289.2|170326.2|170201.2|560
1688460300000|2023-07-04 08:45:00|170336.7|170211.7|170307.5|170182.5|170337.9|170212.9|170275.4|170150.4|554
1688460600000|2023-07-04 08:50:00|170307.6|170182.6|170308.6|170183.6|170338.7|170213.7|170275.5|170150.5|532
1688460900000|2023-07-04 08:55:00|170308.7|170183.7|170339.6|170214.6|170366.9|170241.9|170305.6|170180.6|400
1688461200000|2023-07-04 09:00:00|170330.9|170205.9|170389.8|170264.8|170393.1|170268.1|170328.3|170203.3|446
1688461500000|2023-07-04 09:05:00|170391.3|170266.3|170297.8|170172.8|170397.7|170272.7|170297.2|170172.2|483
1688461800000|2023-07-04 09:10:00|170298.1|170173.1|170294.7|170169.7|170300.1|170175.1|170291.7|170166.7|306
1688462100000|2023-07-04 09:15:00|170294.6|170169.6|170351.3|170226.3|170352.3|170227.3|170273.8|170148.8|365
1688462400000|2023-07-04 09:20:00|170351.8|170226.8|170332|170207|170357.7|170232.7|170328.8|170203.8|339
1688462700000|2023-07-04 09:25:00|170331.7|170206.7|170386.5|170261.5|170386.8|170261.8|170331.5|170206.5|355
1688463000000|2023-07-04 09:30:00|170387.9|170262.9|170386.9|170261.9|170388.3|170263.3|170359.7|170234.7|402
1688463300000|2023-07-04 09:35:00|170386.7|170261.7|170337.4|170212.4|170386.7|170261.7|170333.2|170208.2|356
1688463600000|2023-07-04 09:40:00|170337|170212|170345|170220|170359.2|170234.2|170318.4|170193.4|351
1688463900000|2023-07-04 09:45:00|170344.9|170219.9|170351.1|170226.1|170357|170232|170330.4|170205.4|384
1688464200000|2023-07-04 09:50:00|170350.1|170225.1|170336.9|170211.9|170351.7|170226.7|170333.6|170208.6|457
1688464500000|2023-07-04 09:55:00|170336.8|170211.8|170357.7|170232.7|170369.9|170244.9|170332.8|170207.8|428
1688464800000|2023-07-04 10:00:00|170357.5|170232.5|170388.6|170263.6|170394|170269|170349.6|170224.6|693
1688465100000|2023-07-04 10:05:00|170389|170264|170385.7|170260.7|170391.6|170266.6|170377.4|170252.4|385
1688465400000|2023-07-04 10:10:00|170386.6|170261.6|170387.7|170262.7|170394.4|170269.4|170381.5|170256.5|711
1688465700000|2023-07-04 10:15:00|170389.1|170264.1|170384.7|170259.7|170410|170285|170384.1|170259.1|678
1688466000000|2023-07-04 10:20:00|170385.2|170260.2|170381.2|170256.2|170388|170263|170378.8|170253.8|328
1688466300000|2023-07-04 10:25:00|170381.9|170256.9|170385|170260|170390.7|170265.7|170378.8|170253.8|536
1688466600000|2023-07-04 10:30:00|170384.5|170259.5|170385.1|170260.1|170392.9|170267.9|170380.8|170255.8|477
1688466900000|2023-07-04 10:35:00|170385.2|170260.2|170380.6|170255.6|170393.4|170268.4|170377.8|170252.8|479
1688467200000|2023-07-04 10:40:00|170380.7|170255.7|170382|170257|170391.6|170266.6|170373.3|170248.3|430
1688467500000|2023-07-04 10:45:00|170382.1|170257.1|170415.9|170290.9|170438.2|170313.2|170365.6|170240.6|542
1688467800000|2023-07-04 10:50:00|170416|170291|170420|170295|170426.1|170301.1|170415.9|170290.9|611
1688468100000|2023-07-04 10:55:00|170419.5|170294.5|170421.6|170296.6|170427.3|170302.3|170385.7|170260.7|661
1688468400000|2023-07-04 11:00:00|170421.8|170296.8|170389.5|170264.5|170449|170324|170388.5|170263.5|573
1688468700000|2023-07-04 11:05:00|170389.3|170264.3|170392.3|170267.3|170396.6|170271.6|170361.3|170236.3|720
1688469000000|2023-07-04 11:10:00|170392.4|170267.4|170425.7|170300.7|170427.3|170302.3|170381.2|170256.2|618
1688469300000|2023-07-04 11:15:00|170428.7|170303.7|170423.5|170298.5|170450.4|170325.4|170419|170294|657
1688469600000|2023-07-04 11:20:00|170423.3|170298.3|170422.4|170297.4|170436.9|170311.9|170415.7|170290.7|674
1688469900000|2023-07-04 11:25:00|170422.3|170297.3|170454.3|170329.3|170455|170330|170409.9|170284.9|456
1688470200000|2023-07-04 11:30:00|170454.6|170329.6|170456|170331|170458.6|170333.6|170418.2|170293.2|421
1688470500000|2023-07-04 11:35:00|170455.8|170330.8|170413.9|170288.9|170456.6|170331.6|170394.3|170269.3|440
1688470800000|2023-07-04 11:40:00|170413.5|170288.5|170400|170275|170422.3|170297.3|170393.9|170268.9|670
1688471100000|2023-07-04 11:45:00|170399.8|170274.8|170368.1|170243.1|170404.9|170279.9|170350.8|170225.8|370
1688471400000|2023-07-04 11:50:00|170367.7|170242.7|170421.3|170296.3|170422.8|170297.8|170365.4|170240.4|389
1688471700000|2023-07-04 11:55:00|170421.4|170296.4|170418.4|170293.4|170432.1|170307.1|170365.5|170240.5|474
1688472000000|2023-07-04 12:00:00|170418.2|170293.2|170452.6|170327.6|170482.4|170357.4|170409.8|170284.8|608
1688472300000|2023-07-04 12:05:00|170452.7|170327.7|170478|170353|170510.2|170385.2|170436.9|170311.9|542
1688472600000|2023-07-04 12:10:00|170477.9|170352.9|170547.2|170422.2|170564.7|170439.7|170463.2|170338.2|517
1688472900000|2023-07-04 12:15:00|170546.9|170421.9|170476.4|170351.4|170548.6|170423.6|170451.4|170326.4|460
1688473200000|2023-07-04 12:20:00|170479.5|170354.5|170396.9|170271.9|170480.5|170355.5|170392.3|170267.3|557
1688473500000|2023-07-04 12:25:00|170397.1|170272.1|170452.1|170327.1|170453|170328|170386.3|170261.3|516
1688473800000|2023-07-04 12:30:00|170459.7|170334.7|170443.8|170318.8|170482.9|170357.9|170422.7|170297.7|359
1688474100000|2023-07-04 12:35:00|170443.6|170318.6|170480.7|170355.7|170481.3|170356.3|170432.5|170307.5|374
1688474400000|2023-07-04 12:40:00|170480.8|170355.8|170507.7|170382.7|170528.5|170403.5|170478|170353|268
1688474700000|2023-07-04 12:45:00|170507.8|170382.8|170446.3|170321.3|170509.2|170384.2|170445.7|170320.7|433
1688475000000|2023-07-04 12:50:00|170446.4|170321.4|170434.3|170309.3|170475.5|170350.5|170414.6|170289.6|614
1688475300000|2023-07-04 12:55:00|170434.5|170309.5|170457.8|170332.8|170460.1|170335.1|170411.5|170286.5|473
1688475600000|2023-07-04 13:00:00|170458.9|170333.9|170416.5|170291.5|170492.9|170367.9|170411.6|170286.6|626
1688475900000|2023-07-04 13:05:00|170416.2|170291.2|170449.9|170324.9|170452.9|170327.9|170394.2|170269.2|432
1688476200000|2023-07-04 13:10:00|170449.8|170324.8|170445.5|170320.5|170457.9|170332.9|170433.3|170308.3|567
1688476500000|2023-07-04 13:15:00|170445.3|170320.3|170422|170297|170452.3|170327.3|170414.8|170289.8|495
1688476800000|2023-07-04 13:20:00|170421.5|170296.5|170381.4|170256.4|170422.5|170297.5|170379.1|170254.1|487
1688477100000|2023-07-04 13:25:00|170381.1|170256.1|170388.5|170263.5|170390.9|170265.9|170352|170227|473
1688477400000|2023-07-04 13:30:00|170388.4|170263.4|170399.6|170274.6|170409.6|170284.6|170377.5|170252.5|606
1688477700000|2023-07-04 13:35:00|170399.3|170274.3|170391.3|170266.3|170405.3|170280.3|170369.9|170244.9|580
1688478000000|2023-07-04 13:40:00|170391.8|170266.8|170379.8|170254.8|170428.4|170303.4|170372.6|170247.6|479
1688478300000|2023-07-04 13:45:00|170379.7|170254.7|170356.7|170231.7|170383.9|170258.9|170355.2|170230.2|420
1688478600000|2023-07-04 13:50:00|170356.8|170231.8|170320.4|170195.4|170363|170238|170320.4|170195.4|567
1688478900000|2023-07-04 13:55:00|170320.2|170195.2|170325.5|170200.5|170328.8|170203.8|170294.5|170169.5|469
1688479200000|2023-07-04 14:00:00|170325|170200|170326.8|170201.8|170336.9|170211.9|170296.6|170171.6|680
1688479500000|2023-07-04 14:05:00|170326.9|170201.9|170305.9|170180.9|170326.9|170201.9|170263.9|170138.9|580
1688479800000|2023-07-04 14:10:00|170305.5|170180.5|170255.2|170130.2|170308.1|170183.1|170252.9|170127.9|436
1688480100000|2023-07-04 14:15:00|170254.9|170129.9|170281.1|170156.1|170281.1|170156.1|170254.9|170129.9|541
1688480400000|2023-07-04 14:20:00|170281.3|170156.3|170269|170144|170281.9|170156.9|170268.2|170143.2|438
1688480700000|2023-07-04 14:25:00|170268.8|170143.8|170267.3|170142.3|170314.9|170189.9|170251.6|170126.6|498
1688481000000|2023-07-04 14:30:00|170267.4|170142.4|170245.4|170120.4|170267.4|170142.4|170227.9|170102.9|508
1688481300000|2023-07-04 14:35:00|170245.3|170120.3|170305.4|170180.4|170311.6|170186.6|170244.9|170119.9|557
1688481600000|2023-07-04 14:40:00|170305.5|170180.5|170299.6|170174.6|170311.3|170186.3|170269.5|170144.5|493
1688481900000|2023-07-04 14:45:00|170299.5|170174.5|170296.1|170171.1|170300|170175|170293.6|170168.6|369
1688482200000|2023-07-04 14:50:00|170296.2|170171.2|170267.9|170142.9|170340.5|170215.5|170259.5|170134.5|471
1688482500000|2023-07-04 14:55:00|170267.7|170142.7|170298.4|170173.4|170298.9|170173.9|170264.2|170139.2|610
1688482800000|2023-07-04 15:00:00|170297.5|170172.5|170269.5|170144.5|170309.4|170184.4|170248.9|170123.9|580
1688483100000|2023-07-04 15:05:00|170269.3|170144.3|170303.7|170178.7|170308.3|170183.3|170248.4|170123.4|525
1688483400000|2023-07-04 15:10:00|170305.9|170180.9|170278.1|170153.1|170314.7|170189.7|170276.5|170151.5|555
1688483700000|2023-07-04 15:15:00|170279|170154|170251.6|170126.6|170298|170173|170245.3|170120.3|352
1688484000000|2023-07-04 15:20:00|170251.7|170126.7|170253.1|170128.1|170266.9|170141.9|170243.4|170118.4|146
1688484300000|2023-07-04 15:25:00|170252.6|170127.6|170272.8|170147.8|170276.9|170151.9|170251|170126|304
1688484600000|2023-07-04 15:30:00|170272.7|170147.7|170305.5|170180.5|170310|170185|170272.7|170147.7|299
1688484900000|2023-07-04 15:35:00|170305.2|170180.2|170300.2|170175.2|170305.3|170180.3|170277.3|170152.3|239
1688485200000|2023-07-04 15:40:00|170300.3|170175.3|170299|170174|170308.9|170183.9|170297.1|170172.1|203
1688485500000|2023-07-04 15:45:00|170298.8|170173.8|170304.1|170179.1|170304.3|170179.3|170282.4|170157.4|306
1688485800000|2023-07-04 15:50:00|170304.4|170179.4|170263.5|170138.5|170313.2|170188.2|170261.9|170136.9|272
1688486100000|2023-07-04 15:55:00|170263.8|170138.8|170262.9|170137.9|170267.6|170142.6|170258.6|170133.6|226
1688486400000|2023-07-04 16:00:00|170263.6|170138.6|170254|170129|170265.6|170140.6|170247.7|170122.7|431
1688486700000|2023-07-04 16:05:00|170253.9|170128.9|170263.3|170138.3|170272.5|170147.5|170253.2|170128.2|392
1688487000000|2023-07-04 16:10:00|170263.4|170138.4|170266.1|170141.1|170268.9|170143.9|170262.6|170137.6|256
1688487300000|2023-07-04 16:15:00|170265.9|170140.9|170277.4|170152.4|170294.4|170169.4|170265.9|170140.9|345
1688487600000|2023-07-04 16:20:00|170277.3|170152.3|170279.8|170154.8|170283.7|170158.7|170270.8|170145.8|184
1688487900000|2023-07-04 16:25:00|170279.7|170154.7|170292|170167|170299.9|170174.9|170278.9|170153.9|362
1688488200000|2023-07-04 16:30:00|170288.6|170163.6|170323.1|170198.1|170326.9|170201.9|170277.5|170152.5|382
1688488500000|2023-07-04 16:35:00|170319.5|170194.5|170310.3|170185.3|170320.9|170195.9|170308.4|170183.4|330
1688488800000|2023-07-04 16:40:00|170309.9|170184.9|170333.5|170208.5|170362.1|170237.1|170307.6|170182.6|386
1688489100000|2023-07-04 16:45:00|170333|170208|170328.6|170203.6|170333|170208|170317.1|170192.1|281
1688489400000|2023-07-04 16:50:00|170329|170204|170367.2|170242.2|170370.5|170245.5|170326.1|170201.1|490
1688489700000|2023-07-04 16:55:00|170366.7|170241.7|170361.9|170236.9|170367.4|170242.4|170335.8|170210.8|579
1688490000000|2023-07-04 17:00:00|170361.7|170236.7|170352.4|170227.4|170361.7|170236.7|170347.2|170222.2|86
1688490300000|2023-07-04 17:05:00|170351.8|170226.8|170354.9|170229.9|170358.9|170233.9|170345.2|170220.2|95
1688490600000|2023-07-04 17:10:00|170355.2|170230.2|170358.6|170233.6|170364.8|170239.8|170350.6|170225.6|83
1688490900000|2023-07-04 17:15:00|170358.4|170233.4|170365.5|170240.5|170372.1|170247.1|170357.7|170232.7|276
1688491200000|2023-07-04 17:20:00|170365.6|170240.6|170406|170281|170455|170330|170364.5|170239.5|301
1688491500000|2023-07-04 17:25:00|170407.1|170282.1|170420.2|170295.2|170421.7|170296.7|170390.8|170265.8|119
1688491800000|2023-07-04 17:30:00|170421.2|170296.2|170443.8|170318.8|170443.8|170318.8|170418.4|170293.4|131
1688492100000|2023-07-04 17:35:00|170443.7|170318.7|170424.2|170299.2|170456.3|170331.3|170424.2|170299.2|206
1688492400000|2023-07-04 17:40:00|170423.7|170298.7|170462|170337|170462.7|170337.7|170418|170293|255
1688492700000|2023-07-04 17:45:00|170470.5|170345.5|170452.4|170327.4|170476.5|170351.5|170449|170324|137
1688493000000|2023-07-04 17:50:00|170451.8|170326.8|170456.4|170331.4|170460.9|170335.9|170445.1|170320.1|332
1688493300000|2023-07-04 17:55:00|170456.1|170331.1|170543.1|170418.1|170556.5|170431.5|170445.7|170320.7|306
1688493600000|2023-07-04 18:00:00|170545.1|170420.1|170509.8|170384.8|170554.2|170429.2|170500.4|170375.4|333
1688493900000|2023-07-04 18:05:00|170511.1|170386.1|170483.8|170358.8|170541.7|170416.7|170482.2|170357.2|550
1688494200000|2023-07-04 18:10:00|170483.1|170358.1|170505.9|170380.9|170508.5|170383.5|170476.5|170351.5|740
1688494500000|2023-07-04 18:15:00|170506.6|170381.6|170502.6|170377.6|170530.5|170405.5|170501.7|170376.7|440
1688494800000|2023-07-04 18:20:00|170502.9|170377.9|170538|170413|170543.4|170418.4|170497.8|170372.8|348
1688495100000|2023-07-04 18:25:00|170537.1|170412.1|170531.9|170406.9|170539|170414|170531.2|170406.2|247
1688495400000|2023-07-04 18:30:00|170532.3|170407.3|170526.7|170401.7|170534.4|170409.4|170525.5|170400.5|581
1688495700000|2023-07-04 18:35:00|170526.8|170401.8|170506.5|170381.5|170531.2|170406.2|170503.3|170378.3|124
1688496000000|2023-07-04 18:40:00|170506.3|170381.3|170517.3|170392.3|170517.3|170392.3|170501.2|170376.2|213
1688496300000|2023-07-04 18:45:00|170515.6|170390.6|170524.6|170399.6|170539.3|170414.3|170515.2|170390.2|702
1688496600000|2023-07-04 18:50:00|170524.8|170399.8|170547.4|170422.4|170549.2|170424.2|170523.3|170398.3|200
1688496900000|2023-07-04 18:55:00|170547.5|170422.5|170549.1|170424.1|170555.6|170430.6|170534.3|170409.3|264
1688497200000|2023-07-04 19:00:00|170547.8|170422.8|170541.2|170416.2|170548.2|170423.2|170538.4|170413.4|188
1688497500000|2023-07-04 19:05:00|170541.7|170416.7|170542.5|170417.5|170555.5|170430.5|170537.8|170412.8|267
1688497800000|2023-07-04 19:10:00|170542.4|170417.4|170546|170421|170556.1|170431.1|170542.3|170417.3|184
1688498100000|2023-07-04 19:15:00|170545.9|170420.9|170543.2|170418.2|170556.4|170431.4|170540.2|170415.2|244
1688498400000|2023-07-04 19:20:00|170543.1|170418.1|170547.7|170422.7|170555.4|170430.4|170542.8|170417.8|144
1688498700000|2023-07-04 19:25:00|170548.1|170423.1|170568.7|170443.7|170574.8|170449.8|170548.1|170423.1|168
1688499000000|2023-07-04 19:30:00|170572.1|170447.1|170570.6|170445.6|170573.9|170448.9|170568.8|170443.8|184
1688499300000|2023-07-04 19:35:00|170571.5|170446.5|170579.4|170454.4|170580.8|170455.8|170568.9|170443.9|127
1688499600000|2023-07-04 19:40:00|170579.3|170454.3|170573.8|170448.8|170583.7|170458.7|170569.3|170444.3|78
1688499900000|2023-07-04 19:45:00|170574.8|170449.8|170580.8|170455.8|170586.5|170461.5|170574.8|170449.8|200
1688500200000|2023-07-04 19:50:00|170580.7|170455.7|170635.8|170510.8|170687.7|170562.7|170574.5|170449.5|323
1688500500000|2023-07-04 19:55:00|170636|170511|170622.2|170497.2|170637|170512|170618.8|170493.8|169
1688500800000|2023-07-04 20:00:00|170620.4|170495.4|170619.9|170494.9|170626.8|170501.8|170610|170485|157
1688501100000|2023-07-04 20:05:00|170620.6|170495.6|170613.2|170488.2|170624.7|170499.7|170603.8|170478.8|106
1688501400000|2023-07-04 20:10:00|170613.3|170488.3|170597.2|170472.2|170618.2|170493.2|170594.7|170469.7|178
1688501700000|2023-07-04 20:15:00|170597.3|170472.3|170584.3|170459.3|170605.4|170480.4|170579.2|170454.2|132
1688502000000|2023-07-04 20:20:00|170584.4|170459.4|170576.9|170451.9|170584.4|170459.4|170569.9|170444.9|256
1688502300000|2023-07-04 20:25:00|170576.6|170451.6|170543.4|170418.4|170577.4|170452.4|170537.6|170412.6|172
1688502600000|2023-07-04 20:30:00|170543.6|170418.6|170546|170421|170549.2|170424.2|170535.6|170410.6|129
1688502900000|2023-07-04 20:35:00|170545.8|170420.8|170530.5|170405.5|170548.3|170423.3|170525.3|170400.3|129
1688503200000|2023-07-04 20:40:00|170532.6|170407.6|170539.2|170414.2|170552.6|170427.6|170529.4|170404.4|142
1688503500000|2023-07-04 20:45:00|170539.3|170414.3|170615.7|170490.7|170616|170491|170537.4|170412.4|208
1688503800000|2023-07-04 20:50:00|170615.9|170490.9|170612.2|170487.2|170619.8|170494.8|170610.9|170485.9|139
1688504100000|2023-07-04 20:55:00|170614.8|170489.8|170738.4|170428.4|170744.8|170511.1|170612.2|170364|271
1688504400000|2023-07-04 21:00:00|170735.5|170425.5|170711|170401|170738.9|170428.9|170685.1|170375.1|57
1688504700000|2023-07-04 21:05:00|170721.2|170411.2|170725.3|170420.4|170727.3|170439.4|170699.8|170410.2|53
1688505000000|2023-07-04 21:10:00|170722.6|170419.9|170696.8|170438.7|170725.8|170438.7|170696.8|170412.7|40
1688505300000|2023-07-04 21:15:00|170696.7|170438.5|170699|170389|170773.9|170463.9|170606.5|170296.5|146
1688505600000|2023-07-04 21:20:00|170699.1|170389.1|170702.5|170392.5|170702.5|170392.5|170684.3|170374.3|12
1688505900000|2023-07-04 21:25:00|170703.8|170393.8|170692.2|170382.2|170707.6|170397.6|170692.1|170382.1|16
1688506200000|2023-07-04 21:30:00|170691.3|170381.3|170666.6|170403.5|170698.1|170403.5|170666.5|170381|168
1688506500000|2023-07-04 21:35:00|170666.5|170403.3|170678.2|170412.5|170693.1|170412.5|170665.5|170401.8|238
1688506800000|2023-07-04 21:40:00|170677.7|170412|170700.5|170390.5|170700.6|170414.3|170677.3|170386.9|135
1688507100000|2023-07-04 21:45:00|170699.9|170389.9|170690.5|170407.8|170702|170412.7|170681.9|170389.9|123
1688507400000|2023-07-04 21:50:00|170690.2|170407.5|170692|170398|170711.2|170407.8|170690.2|170389.5|132
1688507700000|2023-07-04 21:55:00|170691.8|170397.8|170638.3|170451.8|170695.9|170452.2|170635.2|170395.4|121
1688508000000|2023-07-04 22:00:00|170638.5|170452.1|170653.2|170469.3|170681|170476.6|170638.5|170413.4|153
1688508300000|2023-07-04 22:05:00|170668.7|170455.8|170623.1|170482.3|170695.2|170512.7|170622.4|170414.7|211
1688508600000|2023-07-04 22:10:00|170623|170482.5|170614.5|170473.7|170650.2|170482.5|170588.2|170445.3|260
1688508900000|2023-07-04 22:15:00|170617|170472.2|170619.9|170482.2|170623.6|170490.7|170606.8|170472.2|134
1688509200000|2023-07-04 22:20:00|170620|170482.1|170596.9|170471.9|170620|170487.3|170594.1|170469.1|109
1688509500000|2023-07-04 22:25:00|170601.4|170476.4|170582.4|170457.4|170602.2|170477.2|170571.8|170446.8|111
1688509800000|2023-07-04 22:30:00|170582.3|170457.3|170599.1|170474.1|170609.3|170484.3|170582.3|170457.3|149
1688510100000|2023-07-04 22:35:00|170599.2|170474.2|170592.7|170467.7|170599.6|170474.6|170589.5|170464.5|107
1688510400000|2023-07-04 22:40:00|170592.9|170467.9|170564.4|170439.4|170595.4|170470.4|170564.2|170439.2|141
1688510700000|2023-07-04 22:45:00|170564.8|170439.8|170585.8|170460.8|170592|170467|170563.7|170438.7|95
1688511000000|2023-07-04 22:50:00|170585.9|170460.9|170575.2|170450.2|170587.3|170462.3|170574.2|170449.2|106
1688511300000|2023-07-04 22:55:00|170573.6|170448.6|170574.1|170449.1|170588|170463|170572.5|170447.5|125
1688511600000|2023-07-04 23:00:00|170574|170449|170589.3|170464.3|170594.6|170469.6|170574|170449|99
1688511900000|2023-07-04 23:05:00|170590.7|170465.7|170590|170465|170591.1|170466.1|170585.2|170460.2|79
1688512200000|2023-07-04 23:10:00|170588.5|170463.5|170594|170469|170600.5|170475.5|170584.1|170459.1|124
1688512500000|2023-07-04 23:15:00|170593.9|170468.9|170590.3|170465.3|170594.3|170469.3|170588.5|170463.5|70
1688512800000|2023-07-04 23:20:00|170591.8|170466.8|170595.5|170470.5|170595.5|170470.5|170591|170466|62
1688513100000|2023-07-04 23:25:00|170595.4|170470.4|170591.6|170466.6|170595.4|170470.4|170591|170466|157
1688513400000|2023-07-04 23:30:00|170591.7|170466.7|170591.6|170466.6|170595.8|170470.8|170590.3|170465.3|119
1688513700000|2023-07-04 23:35:00|170592.7|170467.7|170590.1|170465.1|170594.4|170469.4|170586.1|170461.1|100
1688514000000|2023-07-04 23:40:00|170590|170465|170567.4|170442.4|170595.9|170470.9|170564.5|170439.5|89
1688514300000|2023-07-04 23:45:00|170568.6|170443.6|170565.7|170440.7|170568.7|170443.7|170565|170440|69
1688514600000|2023-07-04 23:50:00|170568.3|170443.3|170566.4|170441.4|170572.7|170486.5|170536.5|170440.3|75
1688514900000|2023-07-04 23:55:00|170566.3|170441.3|170565.7|170440.7|170567.9|170442.9|170562.7|170437.7|85
1688515200000|2023-07-05 00:00:00|170565.8|170440.8|170537.4|170412.4|170566.2|170441.2|170533.2|170408.2|149
1688515500000|2023-07-05 00:05:00|170537.5|170412.5|170528.2|170403.2|170538.5|170413.5|170527.9|170402.9|198
1688515800000|2023-07-05 00:10:00|170528|170403|170565|170440|170572.5|170447.5|170528|170403|173
1688516100000|2023-07-05 00:15:00|170565.2|170440.2|170560|170435|170568.2|170443.2|170556.8|170431.8|205
1688516400000|2023-07-05 00:20:00|170559.9|170434.9|170557.6|170432.6|170565.9|170440.9|170556|170431|266
1688516700000|2023-07-05 00:25:00|170557.5|170432.5|170530.3|170405.3|170558.1|170433.1|170530|170405|425
1688517000000|2023-07-05 00:30:00|170530.5|170405.5|170529.6|170404.6|170535.5|170410.5|170509.4|170384.4|369
1688517300000|2023-07-05 00:35:00|170529.9|170404.9|170507.6|170382.6|170530|170405|170506.1|170381.1|221
1688517600000|2023-07-05 00:40:00|170507.5|170382.5|170505.8|170380.8|170510.4|170385.4|170504.6|170379.6|299
1688517900000|2023-07-05 00:45:00|170506|170381|170568.4|170443.4|170569.9|170444.9|170501.3|170376.3|299
1688518200000|2023-07-05 00:50:00|170568.5|170443.5|170621.5|170496.5|170623.9|170498.9|170567.3|170442.3|215
1688518500000|2023-07-05 00:55:00|170622.4|170497.4|170591|170466|170625.6|170500.6|170588.6|170463.6|184
1688518800000|2023-07-05 01:00:00|170590.7|170465.7|170622.1|170497.1|170622.1|170497.1|170590.7|170465.7|296
1688519100000|2023-07-05 01:05:00|170620.4|170495.4|170626.9|170501.9|170630.3|170505.3|170618.4|170493.4|307
1688519400000|2023-07-05 01:10:00|170627|170502|170635.8|170510.8|170638.5|170513.5|170624.3|170499.3|174
1688519700000|2023-07-05 01:15:00|170636|170511|170654.9|170529.9|170671.4|170546.4|170635.5|170510.5|376
1688520000000|2023-07-05 01:20:00|170655.2|170530.2|170625.4|170500.4|170655.3|170530.3|170622.7|170497.7|450
1688520300000|2023-07-05 01:25:00|170625.2|170500.2|170629.9|170504.9|170646.3|170521.3|170618.7|170493.7|324
1688520600000|2023-07-05 01:30:00|170629.3|170504.3|170635.4|170510.4|170652|170527|170626.8|170501.8|408
1688520900000|2023-07-05 01:35:00|170635.3|170510.3|170652.4|170527.4|170653.5|170528.5|170615.9|170490.9|262
1688521200000|2023-07-05 01:40:00|170652.6|170527.6|170656.3|170531.3|170683.7|170558.7|170629.5|170504.5|457
1688521500000|2023-07-05 01:45:00|170656.2|170531.2|170679.2|170554.2|170690.6|170565.6|170656.2|170531.2|313
1688521800000|2023-07-05 01:50:00|170679.1|170554.1|170681.2|170556.2|170686.3|170561.3|170670.9|170545.9|350
1688522100000|2023-07-05 01:55:00|170681.3|170556.3|170656.3|170531.3|170682.6|170557.6|170654.9|170529.9|275
1688522400000|2023-07-05 02:00:00|170661.2|170536.2|170701.9|170576.9|170711.2|170586.2|170661.2|170536.2|308
1688522700000|2023-07-05 02:05:00|170702|170577|170696.4|170571.4|170703.8|170578.8|170684.4|170559.4|302
1688523000000|2023-07-05 02:10:00|170696.6|170571.6|170697|170572|170703.2|170578.2|170694.6|170569.6|398
1688523300000|2023-07-05 02:15:00|170696.9|170571.9|170678|170553|170696.9|170571.9|170677|170552|255
1688523600000|2023-07-05 02:20:00|170677.9|170552.9|170677.3|170552.3|170692.6|170567.6|170676.5|170551.5|307
1688523900000|2023-07-05 02:25:00|170677.4|170552.4|170686.7|170561.7|170687.7|170562.7|170675.3|170550.3|339
1688524200000|2023-07-05 02:30:00|170686.5|170561.5|170666.3|170541.3|170687.5|170562.5|170657|170532|367
1688524500000|2023-07-05 02:35:00|170666.9|170541.9|170669.9|170544.9|170679.3|170554.3|170657.7|170532.7|314
1688524800000|2023-07-05 02:40:00|170669.7|170544.7|170668.1|170543.1|170669.7|170544.7|170663.5|170538.5|257
1688525100000|2023-07-05 02:45:00|170668.8|170543.8|170669.3|170544.3|170678.6|170553.6|170658.6|170533.6|268
1688525400000|2023-07-05 02:50:00|170668.9|170543.9|170667.5|170542.5|170673|170548|170666.1|170541.1|330
1688525700000|2023-07-05 02:55:00|170667.7|170542.7|170670.1|170545.1|170671.1|170546.1|170661.7|170536.7|139
1688526000000|2023-07-05 03:00:00|170667.6|170542.6|170666.6|170541.6|170668.4|170543.4|170661|170536|161
1688526300000|2023-07-05 03:05:00|170666.4|170541.4|170663|170538|170670|170545|170658.6|170533.6|201
1688526600000|2023-07-05 03:10:00|170659.5|170534.5|170695.7|170570.7|170695.7|170570.7|170655.3|170530.3|312
1688526900000|2023-07-05 03:15:00|170695.1|170570.1|170695.7|170570.7|170700.3|170575.3|170692.7|170567.7|96
1688527200000|2023-07-05 03:20:00|170695.5|170570.5|170692.4|170567.4|170699.2|170574.2|170681.6|170556.6|191
1688527500000|2023-07-05 03:25:00|170692.2|170567.2|170689|170564|170693.2|170568.2|170681.6|170556.6|267
1688527800000|2023-07-05 03:30:00|170689.1|170564.1|170688.4|170563.4|170693.6|170568.6|170687.2|170562.2|260
1688528100000|2023-07-05 03:35:00|170688.8|170563.8|170689.5|170564.5|170694.9|170569.9|170682.7|170557.7|288
1688528400000|2023-07-05 03:40:00|170689.6|170564.6|170653.3|170528.3|170691.9|170566.9|170653.3|170528.3|293
1688528700000|2023-07-05 03:45:00|170653.5|170528.5|170667.9|170542.9|170668.9|170543.9|170627|170502|635
1688529000000|2023-07-05 03:50:00|170667.6|170542.6|170656.4|170531.4|170667.8|170542.8|170655|170530|311
1688529300000|2023-07-05 03:55:00|170656.9|170531.9|170659.6|170534.6|170663.3|170538.3|170654.7|170529.7|355
1688529600000|2023-07-05 04:00:00|170663.9|170538.9|170661.7|170536.7|170667|170542|170655|170530|347
1688529900000|2023-07-05 04:05:00|170662.3|170537.3|170654.5|170529.5|170666.4|170541.4|170652.4|170527.4|364
1688530200000|2023-07-05 04:10:00|170655.2|170530.2|170628.2|170503.2|170660.7|170535.7|170615.9|170490.9|329
1688530500000|2023-07-05 04:15:00|170629.7|170504.7|170629.7|170504.7|170630.6|170505.6|170623.1|170498.1|172
1688530800000|2023-07-05 04:20:00|170629.6|170504.6|170629.2|170504.2|170630.8|170505.8|170625.7|170500.7|220
1688531100000|2023-07-05 04:25:00|170628.9|170503.9|170628.1|170503.1|170632.5|170507.5|170624.6|170499.6|213
1688531400000|2023-07-05 04:30:00|170628.9|170503.9|170654.4|170529.4|170657.9|170532.9|170624.2|170499.2|443
1688531700000|2023-07-05 04:35:00|170654.3|170529.3|170623.2|170498.2|170656.3|170531.3|170619.9|170494.9|383
1688532000000|2023-07-05 04:40:00|170623.4|170498.4|170599.5|170474.5|170627.6|170502.6|170598.4|170473.4|382
1688532300000|2023-07-05 04:45:00|170599.4|170474.4|170623.1|170498.1|170626.2|170501.2|170599.4|170474.4|387
1688532600000|2023-07-05 04:50:00|170623|170498|170624.1|170499.1|170627.5|170502.5|170619.6|170494.6|401
1688532900000|2023-07-05 04:55:00|170624|170499|170618.7|170493.7|170624.7|170499.7|170616.5|170491.5|395
1688533200000|2023-07-05 05:00:00|170620.2|170495.2|170650.4|170525.4|170659.8|170534.8|170620.2|170495.2|414
1688533500000|2023-07-05 05:05:00|170650.5|170525.5|170652.6|170527.6|170655.6|170530.6|170650.5|170525.5|604
1688533800000|2023-07-05 05:10:00|170652.5|170527.5|170650.1|170525.1|170655.6|170530.6|170649|170524|344
1688534100000|2023-07-05 05:15:00|170650.2|170525.2|170658.5|170533.5|170660.9|170535.9|170644.6|170519.6|379
1688534400000|2023-07-05 05:20:00|170657.6|170532.6|170657.9|170532.9|170660.6|170535.6|170652.5|170527.5|593
1688534700000|2023-07-05 05:25:00|170655.9|170530.9|170651.3|170526.3|170662.2|170537.2|170630.4|170505.4|422
1688535000000|2023-07-05 05:30:00|170651|170526|170650.1|170525.1|170664|170539|170633.2|170508.2|420
1688535300000|2023-07-05 05:35:00|170649.9|170524.9|170661.9|170536.9|170668|170543|170649|170524|308
1688535600000|2023-07-05 05:40:00|170661.4|170536.4|170654.7|170529.7|170719.5|170594.5|170652.7|170527.7|397
1688535900000|2023-07-05 05:45:00|170654.6|170529.6|170633.8|170508.8|170661.7|170536.7|170623.1|170498.1|566
1688536200000|2023-07-05 05:50:00|170633.7|170508.7|170641.6|170516.6|170646|170521|170623.9|170498.9|667
1688536500000|2023-07-05 05:55:00|170642|170517|170653.5|170528.5|170656.2|170531.2|170631.2|170506.2|488
1688536800000|2023-07-05 06:00:00|170653.4|170528.4|170748.3|170623.3|170749.9|170624.9|170653.4|170528.4|535
1688537100000|2023-07-05 06:05:00|170748.1|170623.1|170737.6|170612.6|170752.5|170627.5|170722.2|170597.2|470
1688537400000|2023-07-05 06:10:00|170737.5|170612.5|170725.5|170600.5|170737.6|170612.6|170718.7|170593.7|475
1688537700000|2023-07-05 06:15:00|170725.7|170600.7|170811.4|170686.4|170813.3|170688.3|170725.7|170600.7|470
1688538000000|2023-07-05 06:20:00|170811.6|170686.6|170802.3|170677.3|170812|170687|170795|170670|434
1688538300000|2023-07-05 06:25:00|170802.4|170677.4|170776.6|170651.6|170809.1|170684.1|170773.7|170648.7|527
1688538600000|2023-07-05 06:30:00|170776.7|170651.7|170796.8|170671.8|170800|170675|170769.4|170644.4|522
1688538900000|2023-07-05 06:35:00|170795.5|170670.5|170803.6|170678.6|170804.3|170679.3|170771.6|170646.6|477
1688539200000|2023-07-05 06:40:00|170803.5|170678.5|170803.4|170678.4|170816.8|170691.8|170798.8|170673.8|512
1688539500000|2023-07-05 06:45:00|170803.5|170678.5|170778.9|170653.9|170805.4|170680.4|170760.9|170635.9|429
1688539800000|2023-07-05 06:50:00|170779|170654|170775.6|170650.6|170788.2|170663.2|170736.1|170611.1|456
1688540100000|2023-07-05 06:55:00|170775.8|170650.8|170738.7|170613.7|170807.2|170682.2|170715|170590|520
1688540400000|2023-07-05 07:00:00|170737.3|170612.3|170747.1|170622.1|170761.3|170636.3|170681.4|170556.4|699
1688540700000|2023-07-05 07:05:00|170747|170622|170770.4|170645.4|170813.8|170688.8|170739.1|170614.1|558
1688541000000|2023-07-05 07:10:00|170769.8|170644.8|170709.8|170584.8|170769.8|170644.8|170687.3|170562.3|553
1688541300000|2023-07-05 07:15:00|170710.7|170585.7|170708.3|170583.3|170726.5|170601.5|170676.6|170551.6|439
1688541600000|2023-07-05 07:20:00|170709.3|170584.3|170718.6|170593.6|170759.3|170634.3|170709.3|170584.3|512
1688541900000|2023-07-05 07:25:00|170717.6|170592.6|170741.4|170616.4|170742.5|170617.5|170708.6|170583.6|598
1688542200000|2023-07-05 07:30:00|170741.1|170616.1|170685|170560|170747.2|170622.2|170683.5|170558.5|486
1688542500000|2023-07-05 07:35:00|170684.6|170559.6|170718.5|170593.5|170745.9|170620.9|170683.9|170558.9|598
1688542800000|2023-07-05 07:40:00|170718.4|170593.4|170704.5|170579.5|170766.9|170641.9|170681.2|170556.2|448
1688543100000|2023-07-05 07:45:00|170704.6|170579.6|170720|170595|170746.3|170621.3|170682.4|170557.4|472
1688543400000|2023-07-05 07:50:00|170717.7|170592.7|170754.4|170629.4|170779.8|170654.8|170713|170588|518
1688543700000|2023-07-05 07:55:00|170754.5|170629.5|170750.8|170625.8|170782.4|170657.4|170749.1|170624.1|477
1688544000000|2023-07-05 08:00:00|170751.2|170626.2|170673.5|170548.5|170775.1|170650.1|170669.7|170544.7|655
1688544300000|2023-07-05 08:05:00|170673.4|170548.4|170646.4|170521.4|170674.2|170549.2|170621.4|170496.4|635
1688544600000|2023-07-05 08:10:00|170646.5|170521.5|170630.3|170505.3|170681.5|170556.5|170625.6|170500.6|490
1688544900000|2023-07-05 08:15:00|170631.6|170506.6|170672.1|170547.1|170695.6|170570.6|170625.9|170500.9|510
1688545200000|2023-07-05 08:20:00|170674.4|170549.4|170685.9|170560.9|170698.5|170573.5|170670.4|170545.4|594
1688545500000|2023-07-05 08:25:00|170685.7|170560.7|170703.9|170578.9|170716.9|170591.9|170677.1|170552.1|511
1688545800000|2023-07-05 08:30:00|170705|170580|170720.8|170595.8|170724.8|170599.8|170693.8|170568.8|546
1688546100000|2023-07-05 08:35:00|170720.9|170595.9|170688.9|170563.9|170749.2|170624.2|170688.9|170563.9|540
1688546400000|2023-07-05 08:40:00|170688|170563|170689|170564|170718.8|170593.8|170664.5|170539.5|527
1688546700000|2023-07-05 08:45:00|170689.9|170564.9|170670.7|170545.7|170705.6|170580.6|170666.8|170541.8|496
1688547000000|2023-07-05 08:50:00|170670.5|170545.5|170648.4|170523.4|170672.1|170547.1|170633.9|170508.9|513
1688547300000|2023-07-05 08:55:00|170648.3|170523.3|170637.1|170512.1|170664.6|170539.6|170626.8|170501.8|490
1688547600000|2023-07-05 09:00:00|170633|170508|170593.5|170468.5|170633|170508|170563.1|170438.1|551
1688547900000|2023-07-05 09:05:00|170593.6|170468.6|170579.5|170454.5|170597.9|170472.9|170561.3|170436.3|485
1688548200000|2023-07-05 09:10:00|170579.6|170454.6|170562.4|170437.4|170584.1|170459.1|170548.4|170423.4|423
1688548500000|2023-07-05 09:15:00|170563.6|170438.6|170561.5|170436.5|170574.9|170449.9|170539.8|170414.8|665
1688548800000|2023-07-05 09:20:00|170561.7|170436.7|170565.2|170440.2|170570|170445|170550.3|170425.3|695
1688549100000|2023-07-05 09:25:00|170565|170440|170537|170412|170566.3|170441.3|170501.4|170376.4|607
1688549400000|2023-07-05 09:30:00|170539.1|170414.1|170540.7|170415.7|170569.2|170444.2|170528.8|170403.8|516
1688549700000|2023-07-05 09:35:00|170540.8|170415.8|170531.4|170406.4|170542.1|170417.1|170526.1|170401.1|506
1688550000000|2023-07-05 09:40:00|170533|170408|170533.1|170408.1|170538.4|170413.4|170527.1|170402.1|644
1688550300000|2023-07-05 09:45:00|170533.2|170408.2|170564.8|170439.8|170567.2|170442.2|170530|170405|563
1688550600000|2023-07-05 09:50:00|170564.9|170439.9|170620.3|170495.3|170621.1|170496.1|170532.4|170407.4|435
1688550900000|2023-07-05 09:55:00|170620|170495|170594.4|170469.4|170631.2|170506.2|170588.6|170463.6|522
1688551200000|2023-07-05 10:00:00|170598.6|170473.6|170593.6|170468.6|170600.6|170475.6|170570.5|170445.5|402
1688551500000|2023-07-05 10:05:00|170593.4|170468.4|170599.9|170474.9|170615.4|170490.4|170561.7|170436.7|470
1688551800000|2023-07-05 10:10:00|170600|170475|170620.2|170495.2|170624.7|170499.7|170587.5|170462.5|553
1688552100000|2023-07-05 10:15:00|170620.4|170495.4|170625.5|170500.5|170629.3|170504.3|170603.9|170478.9|455
1688552400000|2023-07-05 10:20:00|170625.4|170500.4|170590.1|170465.1|170626.9|170501.9|170588.1|170463.1|568
1688552700000|2023-07-05 10:25:00|170590.2|170465.2|170680.5|170555.5|170685.9|170560.9|170586.1|170461.1|457
1688553000000|2023-07-05 10:30:00|170683|170558|170643.5|170518.5|170683.9|170558.9|170622.9|170497.9|538
1688553300000|2023-07-05 10:35:00|170643.7|170518.7|170685.2|170560.2|170688.2|170563.2|170643.3|170518.3|501
1688553600000|2023-07-05 10:40:00|170684.9|170559.9|170673.6|170548.6|170685|170560|170662.8|170537.8|434
1688553900000|2023-07-05 10:45:00|170674.7|170549.7|170650.2|170525.2|170684|170559|170634.4|170509.4|384
1688554200000|2023-07-05 10:50:00|170650.5|170525.5|170657.2|170532.2|170662.5|170537.5|170634.9|170509.9|339
1688554500000|2023-07-05 10:55:00|170657.3|170532.3|170631.3|170506.3|170682.7|170557.7|170629.7|170504.7|407
1688554800000|2023-07-05 11:00:00|170631.9|170506.9|170569.4|170444.4|170631.9|170506.9|170565.7|170440.7|452
1688555100000|2023-07-05 11:05:00|170569.3|170444.3|170563.2|170438.2|170598.8|170473.8|170543|170418|493
1688555400000|2023-07-05 11:10:00|170564.5|170439.5|170562.2|170437.2|170609|170484|170557.9|170432.9|372
1688555700000|2023-07-05 11:15:00|170562.4|170437.4|170565.3|170440.3|170571.2|170446.2|170562.1|170437.1|350
1688556000000|2023-07-05 11:20:00|170565.1|170440.1|170626.1|170501.1|170628.5|170503.5|170508.6|170383.6|538
1688556300000|2023-07-05 11:25:00|170626.9|170501.9|170594.1|170469.1|170680.3|170555.3|170592.9|170467.9|420
1688556600000|2023-07-05 11:30:00|170593.8|170468.8|170566|170441|170601.5|170476.5|170549.6|170424.6|452
1688556900000|2023-07-05 11:35:00|170565.1|170440.1|170601|170476|170628.4|170503.4|170556.2|170431.2|444
1688557200000|2023-07-05 11:40:00|170600.8|170475.8|170568.6|170443.6|170605.3|170480.3|170537.4|170412.4|519
1688557500000|2023-07-05 11:45:00|170568.7|170443.7|170656|170531|170661.2|170536.2|170526.8|170401.8|565
1688557800000|2023-07-05 11:50:00|170653.7|170528.7|170659.3|170534.3|170664.6|170539.6|170652|170527|486
1688558100000|2023-07-05 11:55:00|170659.4|170534.4|170644.9|170519.9|170662.3|170537.3|170628.3|170503.3|363
1688558400000|2023-07-05 12:00:00|170641.9|170516.9|170684|170559|170713.7|170588.7|170641.9|170516.9|573
1688558700000|2023-07-05 12:05:00|170686|170561|170669.5|170544.5|170749.2|170624.2|170639.8|170531.5|635
1688559000000|2023-07-05 12:10:00|170669.4|170544.4|170670|170545|170696.3|170571.3|170651|170526|618
1688559300000|2023-07-05 12:15:00|170670.2|170545.2|170697.7|170572.7|170697.9|170572.9|170623.6|170498.6|650
1688559600000|2023-07-05 12:20:00|170694|170569|170599.9|170474.9|170694|170569|170510.3|170385.3|692
1688559900000|2023-07-05 12:25:00|170604.4|170479.4|170579|170454|170607.7|170482.7|170568.8|170443.8|634
1688560200000|2023-07-05 12:30:00|170578.8|170453.8|170513|170388|170578.8|170453.8|170506.2|170381.2|637
1688560500000|2023-07-05 12:35:00|170511.1|170386.1|170415.7|170290.7|170512.2|170387.2|170404.8|170279.8|615
1688560800000|2023-07-05 12:40:00|170415.8|170290.8|170357.1|170232.1|170419.1|170294.1|170326.5|170201.5|692
1688561100000|2023-07-05 12:45:00|170357.5|170232.5|170245.1|170120.1|170357.5|170232.5|170240.8|170115.8|759
1688561400000|2023-07-05 12:50:00|170245.3|170120.3|170276.3|170151.3|170321.8|170203|170204.4|170098.1|676
1688561700000|2023-07-05 12:55:00|170281.4|170156.4|170290.1|170165.1|170314|170189|170228.5|170105.7|729
1688562000000|2023-07-05 13:00:00|170290.4|170165.4|170230.7|170105.7|170290.5|170195.6|170198.4|170073.4|716
1688562300000|2023-07-05 13:05:00|170230.6|170105.6|170102.5|169977.5|170230.9|170105.9|170085.8|169977.4|650
1688562600000|2023-07-05 13:10:00|170102.8|169977.8|170104.3|169979.3|170108.1|169983.1|169993.7|169868.7|763
1688562900000|2023-07-05 13:15:00|170104.9|169979.9|170106.7|169981.7|170145.6|170020.6|170074.1|169949.1|680
1688563200000|2023-07-05 13:20:00|170118.3|169993.3|170144.8|170019.8|170172.6|170055.1|170090.9|169980.7|682
1688563500000|2023-07-05 13:25:00|170144.4|170019.4|170036.3|169986.3|170169.5|170080.5|170033.8|169983.8|592
1688563800000|2023-07-05 13:30:00|170036|169986|169885.3|169760.3|170077.5|169995.6|169832.5|169760|835
1688564100000|2023-07-05 13:35:00|169885.1|169760.1|169911.6|169786.6|169933.1|169850.7|169841.1|169760.1|738
1688564400000|2023-07-05 13:40:00|169912.1|169787.1|169936.9|169811.9|169974.7|169877.3|169877.6|169786.9|787
1688564700000|2023-07-05 13:45:00|169937.7|169812.7|169878.8|169828.8|169940|169844.4|169862.7|169776.9|736
1688565000000|2023-07-05 13:50:00|169878.3|169828.3|169988|169863|169996|169871|169876.3|169781.8|784
1688565300000|2023-07-05 13:55:00|169987.9|169862.9|169986|169861|170018.7|169930.6|169961.3|169849.3|643
1688565600000|2023-07-05 14:00:00|169986.5|169861.5|170003.6|169878.6|170047.6|169922.6|169936.6|169811.6|803
1688565900000|2023-07-05 14:05:00|170003.8|169878.8|169976.6|169851.6|170004.5|169879.5|169937.3|169812.3|715
1688566200000|2023-07-05 14:10:00|169976.3|169851.3|169928.7|169878.7|169976.4|169884.1|169889.4|169801.4|674
1688566500000|2023-07-05 14:15:00|169929|169879|170029.7|169904.7|170037|169948.7|169896.9|169796.3|664
1688566800000|2023-07-05 14:20:00|170033.5|169908.5|170122|169997|170126.8|170031.6|169990.2|169908.5|706
1688567100000|2023-07-05 14:25:00|170121.9|169996.9|170084.5|169959.5|170216.9|170120.5|170083.5|169958.5|776
1688567400000|2023-07-05 14:30:00|170084.3|169959.3|169953.7|169903.7|170084.4|169959.4|169933.7|169861.3|761
1688567700000|2023-07-05 14:35:00|169953.8|169903.8|170135.1|170010.1|170177.9|170062.9|169950.3|169867.5|724
1688568000000|2023-07-05 14:40:00|170134.2|170009.2|170038.7|169913.7|170144.3|170019.3|169942.7|169869.9|669
1688568300000|2023-07-05 14:45:00|170038.4|169913.4|170090.2|169965.2|170162.8|170067.9|170038.3|169913.3|703
1688568600000|2023-07-05 14:50:00|170089.7|169964.7|170106.2|169981.2|170115.9|170012.8|170027.9|169933|680
1688568900000|2023-07-05 14:55:00|170104.6|169979.6|170183.4|170058.4|170184.9|170109.2|170049.2|169963.2|776
1688569200000|2023-07-05 15:00:00|170178.2|170053.2|170159.3|170109.3|170231.6|170113.7|170127.4|170021.1|741
1688569500000|2023-07-05 15:05:00|170159.4|170109.4|170158|170108|170175.1|170117.5|170125.1|170039.1|545
1688569800000|2023-07-05 15:10:00|170157.8|170107.8|170214.3|170089.3|170241.7|170159.7|170128.2|170037.8|735
1688570100000|2023-07-05 15:15:00|170214.2|170089.2|170128.3|170003.3|170215.6|170144.1|170088.4|170003.2|665
1688570400000|2023-07-05 15:20:00|170128.2|170003.2|170102.5|169977.5|170145.3|170020.3|170091.4|169966.4|622
1688570700000|2023-07-05 15:25:00|170100.4|169975.4|170024.8|169899.8|170131.1|170013.4|170014.5|169889.5|669
1688571000000|2023-07-05 15:30:00|170024.3|169899.3|170040.2|169915.2|170075|170016.1|169957.5|169868|614
1688571300000|2023-07-05 15:35:00|170037.9|169912.9|170055.8|169930.8|170065|169940|170036.7|169911.7|351
1688571600000|2023-07-05 15:40:00|170056.1|169931.1|170055.1|169930.1|170083.1|169958.1|170049.7|169924.7|508
1688571900000|2023-07-05 15:45:00|170055|169930|170068.7|169943.7|170089.6|169964.6|170053.1|169928.1|549
1688572200000|2023-07-05 15:50:00|170068.5|169943.5|170075.8|169950.8|170087.4|169962.4|170064|169939|477
1688572500000|2023-07-05 15:55:00|170077.4|169952.4|170039.3|169989.3|170082.3|169994.1|170014.2|169920.8|645
1688572800000|2023-07-05 16:00:00|170042.3|169992.3|170074.8|170024.8|170104.8|170054.8|170042.3|169992.3|655
1688573100000|2023-07-05 16:05:00|170075|170025|170117.2|170067.2|170148.4|170083.2|170075|170007.3|660
1688573400000|2023-07-05 16:10:00|170117.3|170067.3|170164.5|170114.5|170183.3|170133.3|170116.6|170014.8|455
1688573700000|2023-07-05 16:15:00|170166.5|170116.5|170168|170043|170195.8|170118.1|170109.5|170016|553
1688574000000|2023-07-05 16:20:00|170168.1|170043.1|170033.9|169983.9|170186.2|170100|170024.2|169958.5|640
1688574300000|2023-07-05 16:25:00|170033.6|169983.6|169964.9|169914.9|170093.3|170025.2|169957.9|169907.5|755
1688574600000|2023-07-05 16:30:00|169966|169916|170113.9|169988.9|170122.2|169997.2|169961.1|169904.4|574
1688574900000|2023-07-05 16:35:00|170113.8|169988.8|170025.2|169900.2|170114.2|170039.2|169978.9|169894.5|511
1688575200000|2023-07-05 16:40:00|170025.1|169900.1|169988|169938|170032|169939.7|169966.5|169898.4|351
1688575500000|2023-07-05 16:45:00|169987.9|169937.9|170000.5|169950.5|170025.9|169962|169930.6|169845|597
1688575800000|2023-07-05 16:50:00|170000.7|169950.7|170054.8|169929.8|170069.6|169970.9|169990.4|169901.5|605
1688576100000|2023-07-05 16:55:00|170054.1|169929.1|170021.8|169971.8|170063.2|169983.6|170010.1|169907|496
1688576400000|2023-07-05 17:00:00|170018.4|169968.4|170209.3|170084.3|170210.8|170121.9|170010.6|169960.6|599
1688576700000|2023-07-05 17:05:00|170209.2|170084.2|170211.4|170086.4|170212.6|170087.6|170182|170057|578
1688577000000|2023-07-05 17:10:00|170211|170086|170201.2|170076.2|170257.7|170135.1|170158.6|170074.3|544
1688577300000|2023-07-05 17:15:00|170200.7|170075.7|170137.4|170012.4|170211.3|170086.3|170137.4|170012.4|654
1688577600000|2023-07-05 17:20:00|170137.8|170012.8|170077|170027|170137.8|170027|170065.6|169940.6|588
1688577900000|2023-07-05 17:25:00|170076.7|170026.7|170136.6|170086.6|170136.6|170086.6|170066.2|170016.2|420
1688578200000|2023-07-05 17:30:00|170136.7|170086.7|170197.9|170072.9|170212|170087|170136.7|170049.4|444
1688578500000|2023-07-05 17:35:00|170197.8|170072.8|170113.4|169988.4|170197.8|170072.8|170102.7|169986|507
1688578800000|2023-07-05 17:40:00|170113.8|169988.8|170132.5|170007.5|170140.4|170015.4|170113|169988|617
1688579100000|2023-07-05 17:45:00|170133|170008|170124.5|169999.5|170134.5|170009.5|170108|169983|597
1688579400000|2023-07-05 17:50:00|170138.7|170013.7|170276.3|170226.3|170288.1|170238.1|170103.9|170009|623
1688579700000|2023-07-05 17:55:00|170277.5|170227.5|170341.1|170195.9|170384.2|170273.5|170277.2|170192.9|717
1688580000000|2023-07-05 18:00:00|170343.1|170193.7|170339.8|170214.8|170352.5|170225|170264.5|170139.5|715
1688580300000|2023-07-05 18:05:00|170340|170215|170303.2|170178.2|170400.8|170275.8|170291.3|170166.3|679
1688580600000|2023-07-05 18:10:00|170303.1|170178.1|170279.5|170154.5|170306.7|170190.3|170240.3|170117.2|514
1688580900000|2023-07-05 18:15:00|170279.8|170154.8|170302.5|170252.5|170331.9|170270.2|170264.5|170149.7|638
1688581200000|2023-07-05 18:20:00|170302.4|170252.4|170339.1|170214.1|170351.1|170264.7|170301.7|170176.7|716
1688581500000|2023-07-05 18:25:00|170340.1|170215.1|170366.8|170241.8|170366.8|170241.8|170310.3|170185.3|639
1688581800000|2023-07-05 18:30:00|170367.4|170242.4|170331|170281|170381.9|170287.7|170313.4|170226|662
1688582100000|2023-07-05 18:35:00|170331.4|170281.4|170312|170262|170376.9|170326.9|170302.8|170213.3|707
1688582400000|2023-07-05 18:40:00|170312.2|170262.2|170306.6|170256.6|170312.2|170262.2|170300.5|170250.5|516
1688582700000|2023-07-05 18:45:00|170306.2|170256.2|170323.1|170198.1|170340.1|170264.8|170291.9|170193.5|495
1688583000000|2023-07-05 18:50:00|170324.7|170199.7|170340.8|170215.8|170346.1|170221.1|170307.7|170182.7|617
1688583300000|2023-07-05 18:55:00|170340.7|170215.7|170339.7|170289.7|170357.1|170307.1|170280.6|170206.1|687
1688583600000|2023-07-05 19:00:00|170339.8|170289.8|170467.4|170342.4|170471.5|170381|170337.3|170254.5|698
1688583900000|2023-07-05 19:05:00|170467.5|170342.5|170363.3|170313.3|170467.9|170342.9|170363.3|170292.4|558
1688584200000|2023-07-05 19:10:00|170358.4|170308.4|170342.3|170217.3|170400.4|170308.4|170333.3|170208.3|482
1688584500000|2023-07-05 19:15:00|170342.1|170217.1|170437|170312|170467.2|170368|170333|170216.2|594
1688584800000|2023-07-05 19:20:00|170436.9|170311.9|170345.1|170220.1|170439.8|170318.1|170284.3|170217.2|618
1688585100000|2023-07-05 19:25:00|170344.8|170219.8|170377.9|170252.9|170388.3|170296.4|170286.5|170218.2|507
1688585400000|2023-07-05 19:30:00|170378|170253|170349.7|170224.7|170420.7|170327.1|170337.1|170223.6|658
1688585700000|2023-07-05 19:35:00|170349.9|170224.9|170311.3|170186.3|170377.6|170278.7|170280.1|170155.1|629
1688586000000|2023-07-05 19:40:00|170311.5|170186.5|170265.9|170140.9|170313.7|170188.7|170264.1|170139.1|465
1688586300000|2023-07-05 19:45:00|170266.7|170141.7|170201.3|170076.3|170275.4|170150.4|170184.5|170059.5|629
1688586600000|2023-07-05 19:50:00|170200|170075|170240.7|170115.7|170240.7|170124.8|170159.4|170066.9|610
1688586900000|2023-07-05 19:55:00|170241.8|170116.8|170200.1|170075.1|170242.8|170117.8|170193.4|170068.4|629
1688587200000|2023-07-05 20:00:00|170200|170075|170198.9|170073.9|170206.6|170081.6|170185.4|170060.4|493
1688587500000|2023-07-05 20:05:00|170199.1|170074.1|170161.8|170036.8|170201.6|170076.6|170161.7|170036.7|384
1688587800000|2023-07-05 20:10:00|170161.5|170036.5|170159.6|170034.6|170185.6|170060.6|170142.7|170017.7|327
1688588100000|2023-07-05 20:15:00|170158.7|170033.7|170110|169985|170159.7|170034.7|170104.2|169979.2|444
1688588400000|2023-07-05 20:20:00|170110.1|169985.1|170146.9|170021.9|170148.4|170023.4|170104.8|169979.8|272
1688588700000|2023-07-05 20:25:00|170147.2|170022.2|170102.4|169977.4|170149.5|170024.5|170087.1|169962.1|356
1688589000000|2023-07-05 20:30:00|170101.5|169976.5|170078.8|169953.8|170124.7|169999.7|170077.7|169952.7|346
1688589300000|2023-07-05 20:35:00|170075.7|169950.7|170083.5|169958.5|170100.7|169975.7|170075.4|169950.4|347
1688589600000|2023-07-05 20:40:00|170082.8|169957.8|170115|169990|170130.6|170005.6|170070.5|169945.5|385
1688589900000|2023-07-05 20:45:00|170115.4|169990.4|170098.7|169973.7|170120.9|169995.9|170091.4|169966.4|312
1688590200000|2023-07-05 20:50:00|170099.1|169974.1|170075.9|169950.9|170102.6|169977.6|170075.4|169950.4|318
1688590500000|2023-07-05 20:55:00|170077.9|169952.9|170122|169997|170170.3|170045.3|170075.4|169950.4|543
1688590800000|2023-07-05 21:00:00|170131.5|170000.9|170176.7|169962|170178|170008.1|170130.4|169919.3|36
1688591100000|2023-07-05 21:05:00|170181.4|169966.1|170182.4|169973.3|170185.1|169985.2|170170.1|169966.1|66
1688591400000|2023-07-05 21:10:00|170184.1|169975|170185.2|169961.7|170185.2|169983.7|170157.8|169961.7|95
1688591700000|2023-07-05 21:15:00|170185|169961|170172.2|169971.3|170199|169979.4|170167.1|169958.3|186
1688592000000|2023-07-05 21:20:00|170172.3|169971.5|170155.6|169983.8|170172.3|169984.9|170155.6|169968.5|30
1688592300000|2023-07-05 21:25:00|170155.4|169983.9|170171.4|169987.5|170178.3|169987.5|170155.4|169972.6|38
1688592600000|2023-07-05 21:30:00|170171.1|169986.9|170155.5|169979.8|170172.2|169986.9|170153.8|169978.3|107
1688592900000|2023-07-05 21:35:00|170155.4|169979.6|170183.9|169983|170184.5|169985.8|170154.6|169976.7|100
1688593200000|2023-07-05 21:40:00|170183.8|169982.9|170296.1|169986.1|170297.5|169994.2|170170.6|169966.9|116
1688593500000|2023-07-05 21:45:00|170294.6|169984.6|170293.8|169983.8|170298.2|169988.2|170282.2|169972.2|232
1688593800000|2023-07-05 21:50:00|170290.4|169980.4|170295.6|169985.6|170307.5|169997.5|170290.4|169980.4|166
1688594100000|2023-07-05 21:55:00|170299.1|169989.1|170300.5|170025|170306.9|170037.8|170288.3|169978.3|220
1688594400000|2023-07-05 22:00:00|170312.6|170024.9|170234.4|170049.1|170334.3|170083.8|170217.4|169997.1|322
1688594700000|2023-07-05 22:05:00|170234.3|170049.2|170214|170071.7|170234.3|170084.7|170199|170047.6|266
1688595000000|2023-07-05 22:10:00|170218.4|170072.6|170188.8|170063.8|170218.8|170085.8|170187.6|170062.6|158
1688595300000|2023-07-05 22:15:00|170188.9|170063.9|170164.2|170039.2|170195.1|170070.1|170161.2|170036.2|126
1688595600000|2023-07-05 22:20:00|170163.1|170038.1|170170.7|170045.7|170171.2|170046.2|170162|170037|112
1688595900000|2023-07-05 22:25:00|170167.5|170042.5|170166.7|170041.7|170168.5|170043.5|170160.4|170035.4|112
1688596200000|2023-07-05 22:30:00|170166.6|170041.6|170195.9|170070.9|170207.7|170082.7|170164.7|170039.7|145
1688596500000|2023-07-05 22:35:00|170195.8|170070.8|170171.8|170046.8|170197|170072|170163.7|170038.7|152
1688596800000|2023-07-05 22:40:00|170172.3|170047.3|170187.5|170062.5|170187.5|170062.5|170164.2|170039.2|111
1688597100000|2023-07-05 22:45:00|170187.4|170062.4|170165|170040|170187.4|170062.4|170160.9|170035.9|103
1688597400000|2023-07-05 22:50:00|170165.2|170040.2|170204.4|170079.4|170207.6|170082.6|170160.7|170035.7|128
1688597700000|2023-07-05 22:55:00|170204.3|170079.3|170224.4|170099.4|170235.8|170110.8|170190.6|170065.6|206
1688598000000|2023-07-05 23:00:00|170225.3|170100.3|170254|170129|170254.2|170129.2|170220|170095|145
1688598300000|2023-07-05 23:05:00|170255.4|170130.4|170216.7|170091.7|170258.8|170133.8|170207.5|170082.5|138
1688598600000|2023-07-05 23:10:00|170217.9|170092.9|170187.5|170062.5|170219|170094|170187.5|170062.5|91
1688598900000|2023-07-05 23:15:00|170187.1|170062.1|170198.9|170073.9|170198.9|170073.9|170173.8|170048.8|86
1688599200000|2023-07-05 23:20:00|170199.9|170074.9|170164.7|170039.7|170199.9|170074.9|170160.5|170035.5|136
1688599500000|2023-07-05 23:25:00|170164.8|170039.8|170163.4|170038.4|170178.8|170053.8|170160.8|170035.8|127
1688599800000|2023-07-05 23:30:00|170163.3|170038.3|170137.5|170012.5|170165.1|170040.1|170131.1|170006.1|78
1688600100000|2023-07-05 23:35:00|170136.2|170011.2|170135.5|170010.5|170140.7|170015.7|170133.5|170008.5|64
1688600400000|2023-07-05 23:40:00|170135.6|170010.6|170136.4|170011.4|170147.7|170022.7|170132.1|170007.1|60
1688600700000|2023-07-05 23:45:00|170136.2|170011.2|170132.8|170007.8|170139.7|170014.7|170129.9|170004.9|54
1688601000000|2023-07-05 23:50:00|170136.9|170011.9|170136.6|170011.6|170140.8|170015.8|170129.7|170004.7|77
1688601300000|2023-07-05 23:55:00|170138.6|170013.6|170137.3|170012.3|170144|170019|170134|170009|89
1688601600000|2023-07-06 00:00:00|170137.4|170012.4|170191|170066|170195.3|170070.3|170135.3|170010.3|156
1688601900000|2023-07-06 00:05:00|170190.2|170065.2|170192.4|170067.4|170197.9|170072.9|170190.2|170065.2|343
1688602200000|2023-07-06 00:10:00|170192.5|170067.5|170163.3|170038.3|170196.1|170071.1|170159.8|170034.8|377
1688602500000|2023-07-06 00:15:00|170163.2|170038.2|170142.6|170017.6|170167.8|170042.8|170142.5|170017.5|240
1688602800000|2023-07-06 00:20:00|170142.4|170017.4|170157.3|170032.3|170157.3|170032.3|170129.7|170004.7|260
1688603100000|2023-07-06 00:25:00|170157.2|170032.2|170156|170031|170159|170034|170153.9|170028.9|132
1688603400000|2023-07-06 00:30:00|170155.8|170030.8|170153.3|170028.3|170167.7|170042.7|170152.9|170027.9|186
1688603700000|2023-07-06 00:35:00|170153.5|170028.5|170154.8|170029.8|170158.3|170033.3|170130.8|170005.8|166
1688604000000|2023-07-06 00:40:00|170154.9|170029.9|170157.8|170032.8|170162|170037|170138.1|170013.1|189
1688604300000|2023-07-06 00:45:00|170157.6|170032.6|170162.6|170037.6|170166.9|170041.9|170157.6|170032.6|240
1688604600000|2023-07-06 00:50:00|170162.4|170037.4|170154.4|170029.4|170168|170043|170154|170029|379
1688604900000|2023-07-06 00:55:00|170155|170030|170118.8|169993.8|170157.3|170032.3|170113.1|169988.1|298
1688605200000|2023-07-06 01:00:00|170119.1|169994.1|170118.8|169993.8|170129.9|170004.9|170115.3|169990.3|273
1688605500000|2023-07-06 01:05:00|170118.7|169993.7|170130.3|170005.3|170131.8|170006.8|170117.9|169992.9|293
1688605800000|2023-07-06 01:10:00|170130.2|170005.2|170123.3|169998.3|170130.2|170005.2|170114.3|169989.3|295
1688606100000|2023-07-06 01:15:00|170121.2|169996.2|170126.3|170001.3|170132.5|170007.5|170118.3|169993.3|381
1688606400000|2023-07-06 01:20:00|170126|170001|170134.2|170009.2|170138.3|170013.3|170124.1|169999.1|348
1688606700000|2023-07-06 01:25:00|170134|170009|170123.8|169998.8|170136.1|170011.1|170119.5|169994.5|277
1688607000000|2023-07-06 01:30:00|170123.9|169998.9|170099.7|169974.7|170128.7|170003.7|170091.3|169966.3|413
1688607300000|2023-07-06 01:35:00|170099.8|169974.8|170069.9|169944.9|170100.4|169975.4|170067.5|169942.5|391
1688607600000|2023-07-06 01:40:00|170070.2|169945.2|170076.4|169951.4|170083.7|169958.7|170070.2|169945.2|334
1688607900000|2023-07-06 01:45:00|170076.3|169951.3|170068.3|169943.3|170078.6|169953.6|170066.3|169941.3|310
1688608200000|2023-07-06 01:50:00|170068.4|169943.4|170072.3|169947.3|170076.1|169951.1|170044.9|169919.9|378
1688608500000|2023-07-06 01:55:00|170072.4|169947.4|170065.6|169940.6|170073|169948|170055.9|169930.9|346
1688608800000|2023-07-06 02:00:00|170065.7|169940.7|170069.6|169944.6|170074.3|169949.3|170060.5|169935.5|303
1688609100000|2023-07-06 02:05:00|170069.7|169944.7|170065|169940|170078.7|169953.7|170061|169936|298
1688609400000|2023-07-06 02:10:00|170065.1|169940.1|170076.1|169951.1|170084.1|169959.1|170059.4|169934.4|340
1688609700000|2023-07-06 02:15:00|170076|169951|170081|169956|170095.5|169970.5|170074|169949|326
1688610000000|2023-07-06 02:20:00|170081.1|169956.1|170081.9|169956.9|170083.3|169958.3|170073.9|169948.9|288
1688610300000|2023-07-06 02:25:00|170082|169957|170078.4|169953.4|170084.7|169959.7|170075.4|169950.4|240
1688610600000|2023-07-06 02:30:00|170078.5|169953.5|170064.2|169939.2|170083.8|169958.8|170063.8|169938.8|284
1688610900000|2023-07-06 02:35:00|170063.5|169938.5|170068.2|169943.2|170069.9|169944.9|170061.7|169936.7|257
1688611200000|2023-07-06 02:40:00|170068.6|169943.6|170075.3|169950.3|170077.3|169952.3|170063.7|169938.7|260
1688611500000|2023-07-06 02:45:00|170075.4|169950.4|170070.3|169945.3|170081.3|169956.3|170069.7|169944.7|291
1688611800000|2023-07-06 02:50:00|170070.5|169945.5|170070.8|169945.8|170074|169949|170064.7|169939.7|251
1688612100000|2023-07-06 02:55:00|170070.7|169945.7|170063.8|169938.8|170071.5|169946.5|170062.4|169937.4|263
1688612400000|2023-07-06 03:00:00|170063.6|169938.6|170065.3|169940.3|170068.8|169943.8|170061.2|169936.2|163
1688612700000|2023-07-06 03:05:00|170066.4|169941.4|170063.2|169938.2|170067.8|169942.8|170059.4|169934.4|137
1688613000000|2023-07-06 03:10:00|170063.1|169938.1|170063.3|169938.3|170068|169943|170061.3|169936.3|134
1688613300000|2023-07-06 03:15:00|170062.8|169937.8|170065.5|169940.5|170066.9|169941.9|170050.4|169925.4|288
1688613600000|2023-07-06 03:20:00|170065.4|169940.4|170074.5|169949.5|170086.4|169961.4|170064.3|169939.3|361
1688613900000|2023-07-06 03:25:00|170074.7|169949.7|170078|169953|170084.4|169959.4|170073.9|169948.9|303
1688614200000|2023-07-06 03:30:00|170079.7|169954.7|170083.3|169958.3|170086.2|169961.2|170071.4|169946.4|390
1688614500000|2023-07-06 03:35:00|170083.2|169958.2|170086.5|169961.5|170086.6|169961.6|170079.7|169954.7|235
1688614800000|2023-07-06 03:40:00|170086.4|169961.4|170084.8|169959.8|170089|169964|170079.5|169954.5|227
1688615100000|2023-07-06 03:45:00|170084.9|169959.9|170106.7|169981.7|170113.3|169988.3|170084.3|169959.3|260
1688615400000|2023-07-06 03:50:00|170106.6|169981.6|170153.9|170028.9|170157.5|170032.5|170106.6|169981.6|262
1688615700000|2023-07-06 03:55:00|170154|170029|170152.7|170027.7|170163.3|170038.3|170146.4|170021.4|293
1688616000000|2023-07-06 04:00:00|170152.5|170027.5|170171|170046|170174.2|170049.2|170145.1|170020.1|385
1688616300000|2023-07-06 04:05:00|170170.6|170045.6|170218.5|170093.5|170226.9|170101.9|170167.3|170042.3|384
1688616600000|2023-07-06 04:10:00|170218.7|170093.7|170230|170105|170232.9|170107.9|170188.9|170063.9|292
1688616900000|2023-07-06 04:15:00|170230.1|170105.1|170262.7|170137.7|170275.3|170150.3|170228.4|170103.4|182
1688617200000|2023-07-06 04:20:00|170262.4|170137.4|170251.8|170126.8|170263.9|170138.9|170247.4|170122.4|223
1688617500000|2023-07-06 04:25:00|170251.5|170126.5|170287.1|170162.1|170290.7|170165.7|170249|170124|321
1688617800000|2023-07-06 04:30:00|170287.3|170162.3|170260.1|170135.1|170292.9|170167.9|170252.9|170127.9|335
1688618100000|2023-07-06 04:35:00|170259.9|170134.9|170259.3|170134.3|170268.7|170143.7|170255.2|170130.2|330
1688618400000|2023-07-06 04:40:00|170260.3|170135.3|170253.5|170128.5|170267.6|170142.6|170249.8|170124.8|277
1688618700000|2023-07-06 04:45:00|170253.4|170128.4|170209|170084|170255.3|170130.3|170208.4|170083.4|272
1688619000000|2023-07-06 04:50:00|170209.1|170084.1|170174.5|170049.5|170216|170091|170171.8|170046.8|358
1688619300000|2023-07-06 04:55:00|170174.4|170049.4|170116|169991|170174.4|170049.4|170115.5|169990.5|301
1688619600000|2023-07-06 05:00:00|170115.9|169990.9|170135.3|170010.3|170146.4|170021.4|170110.4|169985.4|546
1688619900000|2023-07-06 05:05:00|170135.6|170010.6|170157.2|170032.2|170157.4|170032.4|170135.2|170010.2|445
1688620200000|2023-07-06 05:10:00|170157.3|170032.3|170133.7|170008.7|170158.4|170033.4|170129|170004|321
1688620500000|2023-07-06 05:15:00|170139|170014|170138|170013|170139|170014|170131.5|170006.5|178
1688620800000|2023-07-06 05:20:00|170137.9|170012.9|170163.8|170038.8|170166.9|170041.9|170135.3|170010.3|158
1688621100000|2023-07-06 05:25:00|170163.7|170038.7|170161.1|170036.1|170165.7|170040.7|170160.2|170035.2|230
1688621400000|2023-07-06 05:30:00|170161.2|170036.2|170158.8|170033.8|170162.8|170037.8|170156.1|170031.1|245
1688621700000|2023-07-06 05:35:00|170158.9|170033.9|170159.3|170034.3|170161.3|170036.3|170155.7|170030.7|241
1688622000000|2023-07-06 05:40:00|170159|170034|170158.8|170033.8|170163.7|170038.7|170156|170031|281
1688622300000|2023-07-06 05:45:00|170159|170034|170192.5|170067.5|170222.8|170097.8|170157.2|170032.2|297
1688622600000|2023-07-06 05:50:00|170192.4|170067.4|170192.2|170067.2|170231.4|170106.4|170190|170065|546
1688622900000|2023-07-06 05:55:00|170192.3|170067.3|170201.5|170076.5|170222.6|170097.6|170181.2|170056.2|350
1688623200000|2023-07-06 06:00:00|170201.4|170076.4|170074.8|169949.8|170225.2|170100.2|170065.1|169940.1|663
1688623500000|2023-07-06 06:05:00|170074.6|169949.6|170106.9|169981.9|170110.9|169985.9|170074.6|169949.6|561
1688623800000|2023-07-06 06:10:00|170107.1|169982.1|170135.7|170010.7|170139.2|170014.2|170106.2|169981.2|496
1688624100000|2023-07-06 06:15:00|170135.6|170010.6|170096.6|169971.6|170137.1|170012.1|170094.2|169969.2|524
1688624400000|2023-07-06 06:20:00|170096.5|169971.5|170102.7|169977.7|170111.6|169986.6|170088.5|169963.5|499
1688624700000|2023-07-06 06:25:00|170102.6|169977.6|170103.2|169978.2|170114.3|169989.3|170091.1|169966.1|558
1688625000000|2023-07-06 06:30:00|170103.1|169978.1|170095|169970|170113.1|169988.1|170082.1|169957.1|551
1688625300000|2023-07-06 06:35:00|170095.1|169970.1|170092|169967|170100.5|169975.5|170065.4|169940.4|561
1688625600000|2023-07-06 06:40:00|170092.2|169967.2|170126.2|170001.2|170127.1|170002.1|170091.4|169966.4|541
1688625900000|2023-07-06 06:45:00|170126.1|170001.1|170098.2|169973.2|170126.1|170001.1|170095.9|169970.9|686
1688626200000|2023-07-06 06:50:00|170098|169973|170117|169992|170129.2|170004.2|170081.1|169956.1|583
1688626500000|2023-07-06 06:55:00|170117.1|169992.1|170171.5|170046.5|170191.8|170066.8|170117|169992|588
1688626800000|2023-07-06 07:00:00|170172.1|170047.1|170191.4|170066.4|170266|170141|170169.7|170044.7|807
1688627100000|2023-07-06 07:05:00|170191.5|170066.5|170399.3|170274.3|170399.4|170274.4|170189.1|170064.1|709
1688627400000|2023-07-06 07:10:00|170399.2|170274.2|170517.6|170392.6|170631.3|170506.3|170398.4|170273.4|655
1688627700000|2023-07-06 07:15:00|170517.4|170392.4|170606.6|170481.6|170615.5|170490.5|170517.4|170392.4|689
1688628000000|2023-07-06 07:20:00|170608.6|170483.6|170434.1|170309.1|170608.8|170483.8|170432.4|170307.4|648
1688628300000|2023-07-06 07:25:00|170434|170309|170448|170323|170452.2|170327.2|170351.1|170226.1|666
1688628600000|2023-07-06 07:30:00|170448.8|170323.8|170678|170553|170681|170556|170427.5|170302.5|635
1688628900000|2023-07-06 07:35:00|170677.9|170552.9|170584.6|170459.6|170710.9|170585.9|170549|170424|623
1688629200000|2023-07-06 07:40:00|170584.5|170459.5|170732.9|170607.9|170773.3|170648.3|170570.8|170445.8|711
1688629500000|2023-07-06 07:45:00|170733.1|170608.1|170910.2|170785.2|171016.7|170891.7|170733.1|170608.1|690
1688629800000|2023-07-06 07:50:00|170911.4|170786.4|170900.9|170775.9|170973|170848|170850|170725|657
1688630100000|2023-07-06 07:55:00|170901|170776|170987.1|170862.1|170999.5|170874.5|170901|170776|602
1688630400000|2023-07-06 08:00:00|170992.3|170867.3|170970.2|170845.2|171010.8|170885.8|170903.7|170778.7|623
1688630700000|2023-07-06 08:05:00|170967.5|170842.5|170929.9|170804.9|171031.1|170906.1|170905.5|170780.5|670
1688631000000|2023-07-06 08:10:00|170930.1|170805.1|170813.2|170688.2|170937.1|170812.1|170806.5|170681.5|585
1688631300000|2023-07-06 08:15:00|170812.8|170687.8|170805|170680|170915.1|170790.1|170796|170671|689
1688631600000|2023-07-06 08:20:00|170804.8|170679.8|170693.4|170568.4|170835.5|170710.5|170693.4|170568.4|636
1688631900000|2023-07-06 08:25:00|170692|170567|170773.2|170648.2|170774.5|170649.5|170657.4|170532.4|565
1688632200000|2023-07-06 08:30:00|170773.3|170648.3|170668.1|170543.1|170831.1|170706.1|170664.7|170539.7|584
1688632500000|2023-07-06 08:35:00|170667.1|170542.1|170657.9|170532.9|170689.8|170564.8|170623.8|170498.8|557
1688632800000|2023-07-06 08:40:00|170655|170530|170533.5|170408.5|170657.7|170532.7|170532.2|170407.2|549
1688633100000|2023-07-06 08:45:00|170535|170410|170537.4|170412.4|170628.8|170503.8|170501.7|170376.7|572
1688633400000|2023-07-06 08:50:00|170537.5|170412.5|170531.9|170406.9|170561|170436|170474|170349|533
1688633700000|2023-07-06 08:55:00|170532.1|170407.1|170498.7|170373.7|170541.8|170416.8|170472.9|170347.9|429
1688634000000|2023-07-06 09:00:00|170498.6|170373.6|170723.7|170598.7|170752.5|170627.5|170498.6|170373.6|647
1688634300000|2023-07-06 09:05:00|170723.6|170598.6|170733.4|170608.4|170793.8|170668.8|170683.3|170558.3|565
1688634600000|2023-07-06 09:10:00|170733.5|170608.5|170781.1|170656.1|170783.2|170658.2|170719.1|170594.1|609
1688634900000|2023-07-06 09:15:00|170781.2|170656.2|170658.1|170533.1|170786.7|170661.7|170629.9|170504.9|523
1688635200000|2023-07-06 09:20:00|170658|170533|170689.6|170564.6|170690.7|170565.7|170631.9|170506.9|491
1688635500000|2023-07-06 09:25:00|170688.2|170563.2|170748.2|170623.2|170752.4|170627.4|170655.2|170530.2|450
1688635800000|2023-07-06 09:30:00|170747.7|170622.7|170788.1|170663.1|170821.6|170696.6|170728.1|170603.1|447
1688636100000|2023-07-06 09:35:00|170788|170663|170780.8|170655.8|170788|170663|170729|170604|455
1688636400000|2023-07-06 09:40:00|170784.8|170659.8|170818.1|170693.1|170827.6|170702.6|170783.7|170658.7|474
1688636700000|2023-07-06 09:45:00|170818.2|170693.2|170814.3|170689.3|170845.9|170720.9|170813.9|170688.9|424
1688637000000|2023-07-06 09:50:00|170814.2|170689.2|170842.6|170717.6|170857.5|170732.5|170812.4|170687.4|429
1688637300000|2023-07-06 09:55:00|170842.5|170717.5|170789.2|170664.2|170843.7|170718.7|170780.4|170655.4|435
1688637600000|2023-07-06 10:00:00|170786.7|170661.7|170722.7|170597.7|170796.3|170671.3|170701.4|170576.4|679
1688637900000|2023-07-06 10:05:00|170723|170598|170689.3|170564.3|170748.1|170623.1|170688.3|170563.3|571
1688638200000|2023-07-06 10:10:00|170690.3|170565.3|170662|170537|170737.1|170612.1|170660.7|170535.7|545
1688638500000|2023-07-06 10:15:00|170662.7|170537.7|170562.1|170437.1|170681.3|170556.3|170514.6|170389.6|563
1688638800000|2023-07-06 10:20:00|170562|170437|170376.4|170251.4|170563.3|170438.3|170358|170233|790
1688639100000|2023-07-06 10:25:00|170376.8|170251.8|170355.9|170230.9|170455.6|170330.6|170353.5|170228.5|714
1688639400000|2023-07-06 10:30:00|170355.8|170230.8|170303.8|170178.8|170357.8|170232.8|170245|170120|613
1688639700000|2023-07-06 10:35:00|170304.9|170179.9|170276.9|170151.9|170305.3|170180.3|170222.3|170097.3|465
1688640000000|2023-07-06 10:40:00|170277.2|170152.2|170397.9|170272.9|170401.3|170276.3|170277.2|170152.2|528
1688640300000|2023-07-06 10:45:00|170397.5|170272.5|170477.2|170352.2|170477.2|170352.2|170392.9|170267.9|505
1688640600000|2023-07-06 10:50:00|170487.2|170362.2|170478|170353|170523.8|170398.8|170477.6|170352.6|466
1688640900000|2023-07-06 10:55:00|170485|170360|170488.8|170363.8|170540.1|170415.1|170479.6|170354.6|391
1688641200000|2023-07-06 11:00:00|170489.2|170364.2|170577.6|170452.6|170579.8|170454.8|170473.5|170348.5|464
1688641500000|2023-07-06 11:05:00|170577.5|170452.5|170519.9|170394.9|170579.1|170454.1|170458.7|170333.7|494
1688641800000|2023-07-06 11:10:00|170519.8|170394.8|170465.3|170340.3|170523.5|170398.5|170429.8|170304.8|509
1688642100000|2023-07-06 11:15:00|170465.6|170340.6|170526.7|170401.7|170574.9|170449.9|170465.5|170340.5|490
1688642400000|2023-07-06 11:20:00|170529.2|170404.2|170582.4|170457.4|170587.3|170462.3|170520.1|170395.1|473
1688642700000|2023-07-06 11:25:00|170583.1|170458.1|170620.5|170495.5|170677.7|170552.7|170580.6|170455.6|480
1688643000000|2023-07-06 11:30:00|170625.9|170500.9|170635.9|170510.9|170686.4|170561.4|170575.7|170450.7|676
1688643300000|2023-07-06 11:35:00|170636.4|170511.4|170582.4|170457.4|170655.6|170530.6|170582.4|170457.4|559
1688643600000|2023-07-06 11:40:00|170576.6|170451.6|170552.7|170427.7|170607.9|170482.9|170492.8|170367.8|593
1688643900000|2023-07-06 11:45:00|170554.3|170429.3|170549.7|170424.7|170585|170460|170545|170420|458
1688644200000|2023-07-06 11:50:00|170548.4|170423.4|170633.6|170508.6|170636.9|170511.9|170545.2|170420.2|546
1688644500000|2023-07-06 11:55:00|170633.5|170508.5|170645.5|170520.5|170664.8|170539.8|170604.7|170479.7|444
1688644800000|2023-07-06 12:00:00|170643.8|170518.8|170765.4|170640.4|170765.4|170640.4|170594.4|170469.4|732
1688645100000|2023-07-06 12:05:00|170766.1|170641.1|170729.9|170604.9|170766.1|170641.1|170704.4|170579.4|649
1688645400000|2023-07-06 12:10:00|170731.3|170606.3|170853.8|170604.7|170894.8|170738.1|170731|170530.9|742
1688645700000|2023-07-06 12:15:00|170853.6|170618.4|170878.6|170753.6|171105.4|170980.4|170827.2|170617.9|891
1688646000000|2023-07-06 12:20:00|170861.9|170736.9|170721.1|170596.1|171027.5|170902.5|170717.1|170592.1|986
1688646300000|2023-07-06 12:25:00|170721.9|170596.9|170778.2|170484.5|170799.9|170598.6|170572.8|170447.8|792
1688646600000|2023-07-06 12:30:00|170785.6|170485.2|170827.9|170702.9|170853.1|170728.1|170700.6|170485.2|825
1688646900000|2023-07-06 12:35:00|170826.7|170701.7|170924.2|170799.2|170950|170825|170823|170698|822
1688647200000|2023-07-06 12:40:00|170924.3|170799.3|171056.2|170931.2|171155.2|171030.2|170923.6|170798.6|875
1688647500000|2023-07-06 12:45:00|171055|170930|171171|171046|171229.3|171104.3|171023.4|170898.4|841
1688647800000|2023-07-06 12:50:00|171171.8|171046.8|171229.2|171104.2|171348.4|171223.4|171138.6|171013.6|885
1688648100000|2023-07-06 12:55:00|171232.5|171107.5|171087.3|170962.3|171243.7|171118.7|170996.2|170871.2|765
1688648400000|2023-07-06 13:00:00|171087.9|170962.9|170843.1|170718.1|171094.1|170969.1|170780.2|170655.2|874
1688648700000|2023-07-06 13:05:00|170843.4|170718.4|170935|170810|171010.8|170885.8|170825.8|170700.8|782
1688649000000|2023-07-06 13:10:00|170936|170811|171229.4|171104.4|171229.4|171104.4|170935.4|170810.4|813
1688649300000|2023-07-06 13:15:00|171215.9|171090.9|171233.9|171108.9|171330.6|171205.6|171203.5|171078.5|810
1688649600000|2023-07-06 13:20:00|171235.3|171110.3|171403.3|171278.3|171412.3|171287.3|171234.3|171109.3|755
1688649900000|2023-07-06 13:25:00|171406.2|171281.2|171250.5|171125.5|171432.3|171307.3|171245.2|171120.2|728
1688650200000|2023-07-06 13:30:00|171248.8|171123.8|171068|170943|171261.4|171136.4|171008.9|170883.9|926
1688650500000|2023-07-06 13:35:00|171067|170942|170929.2|170804.2|171074.5|170949.5|170921.5|170796.5|858
1688650800000|2023-07-06 13:40:00|170928.9|170803.9|171160.5|171035.5|171201.2|171076.2|170887.7|170762.7|754
1688651100000|2023-07-06 13:45:00|171156.1|171031.1|171137.3|171012.3|171242.5|171117.5|171072.9|170947.9|852
1688651400000|2023-07-06 13:50:00|171134.8|171009.8|171320.3|171195.3|171320.5|171195.5|171081.5|170956.5|782
1688651700000|2023-07-06 13:55:00|171320.2|171195.2|171271|171032.4|171351.7|171268.5|171258.5|171032.4|761
1688652000000|2023-07-06 14:00:00|171271.4|171030.2|171668.9|171543.9|171746.5|171621.5|171271.4|171030.2|968
1688652300000|2023-07-06 14:05:00|171668.7|171543.7|171615.5|171490.5|171783.4|171689.4|171574.8|171449.8|894
1688652600000|2023-07-06 14:10:00|171615.2|171490.2|171706.4|171581.4|171721.5|171596.5|171543|171444.5|843
1688652900000|2023-07-06 14:15:00|171706.7|171581.7|171905.6|171780.6|171917.9|171792.9|171694.3|171569.3|798
1688653200000|2023-07-06 14:20:00|171905.7|171780.7|171901.2|171776.2|172007.3|171930|171886.7|171776.2|751
1688653500000|2023-07-06 14:25:00|171900.5|171775.5|171813.9|171763.9|171969.7|171844.7|171801.5|171717.3|725
1688653800000|2023-07-06 14:30:00|171816.7|171766.7|172249.3|172124.3|172249.3|172124.3|171807.4|171722.2|830
1688654100000|2023-07-06 14:35:00|172245.9|172120.9|172286.3|172161.3|172334.2|172209.2|172171.2|172046.2|860
1688654400000|2023-07-06 14:40:00|172287.3|172162.3|172356.8|172231.8|172422|172297|172234.8|172109.8|830
1688654700000|2023-07-06 14:45:00|172357.4|172232.4|172164.3|172039.3|172392|172267|172144.6|172019.6|802
1688655000000|2023-07-06 14:50:00|172164.1|172039.1|172049.8|171924.8|172200.3|172075.3|172037.3|171912.3|851
1688655300000|2023-07-06 14:55:00|172049.7|171924.7|172219.4|172094.4|172223.4|172098.4|172042|171917|747
1688655600000|2023-07-06 15:00:00|172220.7|172095.7|172375|172250|172376|172251|172220.7|172095.7|771
1688655900000|2023-07-06 15:05:00|172375.2|172250.2|172290.1|172165.1|172378.4|172253.4|172258.2|172133.2|697
1688656200000|2023-07-06 15:10:00|172290|172165|172250.6|172125.6|172310.9|172185.9|172249.5|172124.5|587
1688656500000|2023-07-06 15:15:00|172250.5|172125.5|172123.2|171998.2|172252|172167.1|172068.6|171943.6|665
1688656800000|2023-07-06 15:20:00|172123.1|171998.1|172298.4|172173.4|172298.9|172173.9|172052.4|171927.4|640
1688657100000|2023-07-06 15:25:00|172298.7|172173.7|172281.1|172156.1|172329.1|172204.1|172202.3|172077.3|705
1688657400000|2023-07-06 15:30:00|172280.8|172155.8|172172.3|172047.3|172309.7|172184.7|172158.6|172033.6|743
1688657700000|2023-07-06 15:35:00|172171|172046|172195.7|172070.7|172198.5|172073.5|172067.7|171942.7|816
1688658000000|2023-07-06 15:40:00|172196.7|172071.7|172237.1|172112.1|172269.9|172145.4|172172.2|172071.7|679
1688658300000|2023-07-06 15:45:00|172237.3|172112.3|172447.3|172322.3|172460.5|172335.5|172223.9|172098.9|646
1688658600000|2023-07-06 15:50:00|172447.2|172322.2|172691|172566|172721.1|172596.1|172447.2|172322.2|703
1688658900000|2023-07-06 15:55:00|172696.4|172571.4|172677.9|172552.9|172774.7|172649.7|172645.7|172520.7|686
1688659200000|2023-07-06 16:00:00|172678.9|172553.9|172698.4|172573.4|172714.1|172589.1|172444.4|172319.4|790
1688659500000|2023-07-06 16:05:00|172697.7|172572.7|173088.6|172963.6|173088.6|172963.6|172696.3|172571.3|821
1688659800000|2023-07-06 16:10:00|173091|172966|173292.9|173167.9|173415.5|173290.5|173067.2|172942.2|860
1688660100000|2023-07-06 16:15:00|173305|173180|173170.3|173045.3|173382.8|173257.8|173111.4|172986.4|666
1688660400000|2023-07-06 16:20:00|173165.3|173040.3|173071.6|172946.6|173259.3|173136.7|173059.4|172934.4|671
1688660700000|2023-07-06 16:25:00|173071.5|172946.5|173268.1|173143.1|173273.1|173148.1|173031|172906|603
1688661000000|2023-07-06 16:30:00|173273.9|173148.9|173260.9|173135.9|173290.4|173202.6|173190.6|173065.6|579
1688661300000|2023-07-06 16:35:00|173260.7|173135.7|173680.6|173555.6|173680.7|173574.9|173256.3|173131.3|727
1688661600000|2023-07-06 16:40:00|173680.9|173555.9|173611.3|173561.3|173689.2|173580.8|173543.2|173418.2|705
1688661900000|2023-07-06 16:45:00|173611.2|173561.2|173734.9|173609.9|173738.9|173640.2|173580|173489.5|504
1688662200000|2023-07-06 16:50:00|173734.6|173609.6|173739.2|173614.2|173806.3|173701.7|173665.8|173575.5|514
1688662500000|2023-07-06 16:55:00|173742.1|173617.1|173804.6|173754.6|173881.6|173785.9|173741.1|173616.1|536
1688662800000|2023-07-06 17:00:00|173803.5|173753.5|173597.9|173472.9|173862.3|173779.4|173596.4|173471.4|668
1688663100000|2023-07-06 17:05:00|173597.8|173472.8|173442.2|173317.2|173597.8|173472.8|173349.7|173224.7|630
1688663400000|2023-07-06 17:10:00|173440.6|173315.6|173228.5|173103.5|173478.4|173353.4|173223.6|173098.6|610
1688663700000|2023-07-06 17:15:00|173228.6|173103.6|172901.7|172776.7|173234.4|173109.4|172901.7|172776.7|659
1688664000000|2023-07-06 17:20:00|172872.2|172822.2|172684.2|172559.2|172911|172822.2|172672.6|172547.6|709
1688664300000|2023-07-06 17:25:00|172696.5|172571.5|172717.1|172592.1|172835.3|172739.9|172696.5|172571.5|590
1688664600000|2023-07-06 17:30:00|172714.2|172589.2|172943|172818|173038.9|172913.9|172671.9|172589.2|690
1688664900000|2023-07-06 17:35:00|172943.7|172818.7|172908.5|172783.5|173096.9|172994.4|172894.3|172769.3|650
1688665200000|2023-07-06 17:40:00|172910.5|172785.5|172949.2|172824.2|172962.9|172882.4|172866.1|172774.4|412
1688665500000|2023-07-06 17:45:00|172949.3|172824.3|173029.5|172904.5|173113.6|173014.7|172924.5|172799.5|508
1688665800000|2023-07-06 17:50:00|173031.6|172906.6|173067.8|172942.8|173109.8|172984.8|172990.7|172883.6|490
1688666100000|2023-07-06 17:55:00|173067.7|172942.7|173030.4|172905.4|173131.8|173036.1|172984.6|172879.9|579
1688666400000|2023-07-06 18:00:00|173029.7|172904.7|173044.6|172919.6|173138.3|173024.9|172990.7|172883.5|544
1688666700000|2023-07-06 18:05:00|173044.2|172919.2|172861.9|172736.9|173044.4|172919.4|172860.1|172735.1|513
1688667000000|2023-07-06 18:10:00|172861.3|172736.3|172848.3|172723.3|172868.5|172743.5|172805.4|172680.4|332
1688667300000|2023-07-06 18:15:00|172851.2|172726.2|172840.6|172715.6|172882.9|172757.9|172808.2|172683.2|421
1688667600000|2023-07-06 18:20:00|172839.2|172714.2|172591.1|172466.1|172850.6|172725.6|172589.9|172464.9|510
1688667900000|2023-07-06 18:25:00|172591|172466|172588.9|172463.9|172658.7|172533.7|172550|172454.3|520
1688668200000|2023-07-06 18:30:00|172590.2|172465.2|172558.8|172433.8|172595.3|172480.9|172504.3|172425.2|393
1688668500000|2023-07-06 18:35:00|172553.6|172428.6|172654.3|172529.3|172659.4|172578.2|172538.3|172413.3|366
1688668800000|2023-07-06 18:40:00|172654.4|172529.4|172662.1|172612.1|172698|172622.7|172623.4|172526.3|440
1688669100000|2023-07-06 18:45:00|172664.6|172614.6|172551.6|172426.6|172668.2|172616.5|172550.2|172425.2|408
1688669400000|2023-07-06 18:50:00|172551.7|172426.7|172439.9|172314.9|172566.9|172441.9|172438.1|172313.1|522
1688669700000|2023-07-06 18:55:00|172439.5|172314.5|172442.8|172317.8|172544.4|172419.4|172343.8|172218.8|776
1688670000000|2023-07-06 19:00:00|172444.2|172319.2|172468.8|172343.8|172494.3|172429.2|172374.5|172249.5|635
1688670300000|2023-07-06 19:05:00|172470.1|172345.1|172516.8|172391.8|172523.1|172398.1|172442.5|172317.5|480
1688670600000|2023-07-06 19:10:00|172516.9|172391.9|172513.5|172388.5|172572.6|172447.6|172504.8|172379.8|339
1688670900000|2023-07-06 19:15:00|172513.4|172388.4|172436|172311|172547.5|172422.5|172432.9|172307.9|361
1688671200000|2023-07-06 19:20:00|172435.8|172310.8|172339.6|172214.6|172449.3|172324.3|172334.9|172209.9|475
1688671500000|2023-07-06 19:25:00|172339.8|172214.8|172473.6|172348.6|172475.6|172350.6|172328|172203|484
1688671800000|2023-07-06 19:30:00|172473.4|172348.4|172352.5|172227.5|172487.7|172362.7|172340.7|172215.7|485
1688672100000|2023-07-06 19:35:00|172352.1|172227.1|172341.6|172216.6|172438.6|172313.6|172341.5|172216.5|537
1688672400000|2023-07-06 19:40:00|172341.5|172216.5|172396.8|172271.8|172399.8|172274.8|172334.3|172209.3|316
1688672700000|2023-07-06 19:45:00|172413.7|172288.7|172387.7|172262.7|172444.1|172319.1|172340.6|172215.6|376
1688673000000|2023-07-06 19:50:00|172386.8|172261.8|172368.7|172243.7|172386.8|172261.8|172317.9|172192.9|524
1688673300000|2023-07-06 19:55:00|172368.3|172243.3|172441.8|172316.8|172476.6|172351.6|172336.8|172240.9|456
1688673600000|2023-07-06 20:00:00|172441.4|172316.4|172546.5|172421.5|172549.4|172424.4|172411.6|172286.6|434
1688673900000|2023-07-06 20:05:00|172546.6|172421.6|172498.9|172373.9|172547.1|172422.1|172484.9|172359.9|367
1688674200000|2023-07-06 20:10:00|172498.7|172373.7|172439.6|172314.6|172501.2|172376.2|172431.7|172306.7|259
1688674500000|2023-07-06 20:15:00|172439.9|172314.9|172296.4|172171.4|172445.2|172320.2|172296.3|172171.3|325
1688674800000|2023-07-06 20:20:00|172296.9|172171.9|172320.4|172195.4|172399.2|172274.2|172283.7|172158.7|353
1688675100000|2023-07-06 20:25:00|172320.3|172195.3|172305.5|172180.5|172336.3|172211.3|172246.2|172121.2|424
1688675400000|2023-07-06 20:30:00|172305.2|172180.2|172341.5|172216.5|172356.3|172231.3|172283.3|172158.3|314
1688675700000|2023-07-06 20:35:00|172341.1|172216.1|172481.2|172356.2|172481.2|172356.2|172340.5|172215.5|455
1688676000000|2023-07-06 20:40:00|172481.5|172356.5|172478|172353|172498.8|172373.8|172462.3|172337.3|270
1688676300000|2023-07-06 20:45:00|172477.8|172352.8|172490.8|172365.8|172493.2|172368.2|172455.4|172330.4|230
1688676600000|2023-07-06 20:50:00|172491.4|172366.4|172456.7|172331.7|172494.4|172369.4|172451.2|172326.2|389
1688676900000|2023-07-06 20:55:00|172461.1|172336.1|172534|172292.1|172534|172386.6|172397.3|172272.3|623
1688677200000|2023-07-06 21:00:00|172556|172267.5|172601.6|172291.7|172602.5|172292.5|172547.9|172237.9|39
1688677500000|2023-07-06 21:05:00|172606.4|172297.4|172677.1|172367.1|172693.4|172383.4|172558.9|172291.7|49
1688677800000|2023-07-06 21:10:00|172671|172361|172551.1|172241.1|172679.9|172369.9|172549.4|172239.4|130
1688678100000|2023-07-06 21:15:00|172551|172241|172551.9|172241.9|172556.4|172246.4|172548.5|172238.5|77
1688678400000|2023-07-06 21:20:00|172552|172242|172554|172244|172554|172253.3|172536.1|172226.4|44
1688678700000|2023-07-06 21:25:00|172552.7|172242.7|172544.3|172234.3|172554.1|172244.1|172518.3|172208.3|47
1688679000000|2023-07-06 21:30:00|172535.7|172225.7|172542.2|172232.2|172546.9|172236.9|172532|172223|100
1688679300000|2023-07-06 21:35:00|172542.3|172232.3|172539.7|172229.7|172568.6|172258.6|172534.6|172224.6|146
1688679600000|2023-07-06 21:40:00|172538.2|172228.2|172539.9|172229.9|172544.7|172234.7|172521.3|172227.5|137
1688679900000|2023-07-06 21:45:00|172538.4|172228.4|172538|172228|172543.2|172233.2|172529.3|172219.3|136
1688680200000|2023-07-06 21:50:00|172537.9|172227.9|172532.3|172222.3|172547.2|172237.2|172524.1|172218.3|219
1688680500000|2023-07-06 21:55:00|172532.4|172222.4|172526.6|172236.5|172537.3|172260.4|172487.7|172220.7|105
1688680800000|2023-07-06 22:00:00|172519.3|172238.4|172564.9|172439.9|172564.9|172439.9|172479.5|172238.4|373
1688681100000|2023-07-06 22:05:00|172562.5|172437.5|172617|172492|172645.3|172520.3|172560.5|172435.5|191
1688681400000|2023-07-06 22:10:00|172616.9|172491.9|172618.6|172493.6|172618.6|172493.6|172613.3|172488.3|79
1688681700000|2023-07-06 22:15:00|172618.1|172493.1|172618.9|172493.9|172637.2|172512.2|172616.9|172491.9|174
1688682000000|2023-07-06 22:20:00|172618.8|172493.8|172632.8|172507.8|172633.3|172508.3|172616.6|172491.6|71
1688682300000|2023-07-06 22:25:00|172633|172508|172640.7|172515.7|172640.8|172515.8|172632.4|172507.4|130
1688682600000|2023-07-06 22:30:00|172640.6|172515.6|172633.5|172508.5|172645.7|172520.7|172616.1|172491.1|249
1688682900000|2023-07-06 22:35:00|172633.4|172508.4|172625.7|172500.7|172634.2|172509.2|172618.4|172493.4|283
1688683200000|2023-07-06 22:40:00|172625.9|172500.9|172619.7|172494.7|172625.9|172500.9|172592.1|172467.1|167
1688683500000|2023-07-06 22:45:00|172619.2|172494.2|172615.9|172490.9|172621.7|172496.7|172612.8|172487.8|88
1688683800000|2023-07-06 22:50:00|172613.6|172488.6|172613.8|172488.8|172618.1|172493.1|172609.6|172484.6|58
1688684100000|2023-07-06 22:55:00|172618.8|172493.8|172626.3|172501.3|172628.2|172503.2|172610.9|172485.9|128
1688684400000|2023-07-06 23:00:00|172621.7|172496.7|172546.5|172421.5|172623.2|172498.2|172546.1|172421.1|196
1688684700000|2023-07-06 23:05:00|172547|172422|172545.2|172420.2|172554.9|172429.9|172541.7|172416.7|127
1688685000000|2023-07-06 23:10:00|172544.9|172419.9|172531.8|172406.8|172544.9|172419.9|172527.6|172402.6|158
1688685300000|2023-07-06 23:15:00|172528.1|172403.1|172493.8|172368.8|172532.1|172407.1|172471.2|172346.2|242
1688685600000|2023-07-06 23:20:00|172493.3|172368.3|172408.3|172283.3|172499.2|172374.2|172406.2|172281.2|243
1688685900000|2023-07-06 23:25:00|172408.4|172283.4|172373.9|172248.9|172414.2|172289.2|172370.4|172245.4|150
1688686200000|2023-07-06 23:30:00|172374|172249|172356.9|172231.9|172380.9|172255.9|172354.9|172229.9|128
1688686500000|2023-07-06 23:35:00|172354.6|172229.6|172383.3|172258.3|172384.1|172259.1|172350.3|172225.3|134
1688686800000|2023-07-06 23:40:00|172383|172258|172368.3|172243.3|172404.5|172279.5|172368.3|172243.3|172
1688687100000|2023-07-06 23:45:00|172368.4|172243.4|172348.7|172223.7|172378.3|172253.3|172335.2|172210.2|161
1688687400000|2023-07-06 23:50:00|172348.6|172223.6|172345.7|172220.7|172348.9|172223.9|172343.2|172218.2|82
1688687700000|2023-07-06 23:55:00|172347.2|172222.2|172408.3|172283.3|172420|172295|172343.1|172218.1|147
1688688000000|2023-07-07 00:00:00|172408.4|172283.4|172383.9|172258.9|172440.8|172315.8|172383.6|172258.6|341
1688688300000|2023-07-07 00:05:00|172381.5|172256.5|172348|172223|172381.5|172256.5|172348|172223|232
1688688600000|2023-07-07 00:10:00|172347.8|172222.8|172434.3|172309.3|172434.8|172309.8|172347.8|172222.8|458
1688688900000|2023-07-07 00:15:00|172434.9|172309.9|172401.5|172276.5|172434.9|172309.9|172393|172268|464
1688689200000|2023-07-07 00:20:00|172401.4|172276.4|172434.1|172309.1|172440.5|172315.5|172398.2|172273.2|284
1688689500000|2023-07-07 00:25:00|172434.2|172309.2|172437.2|172312.2|172442.3|172317.3|172432.6|172307.6|247
1688689800000|2023-07-07 00:30:00|172437.3|172312.3|172450.6|172325.6|172450.6|172325.6|172408.6|172283.6|278
1688690100000|2023-07-07 00:35:00|172450.3|172325.3|172494.1|172369.1|172528.8|172403.8|172431.1|172306.1|300
1688690400000|2023-07-07 00:40:00|172494.2|172369.2|172441.3|172316.3|172497.7|172372.7|172435.9|172310.9|383
1688690700000|2023-07-07 00:45:00|172441.6|172316.6|172413.1|172288.1|172441.8|172316.8|172409.3|172284.3|284
1688691000000|2023-07-07 00:50:00|172412.9|172287.9|172406.1|172281.1|172420.6|172295.6|172402.7|172277.7|273
1688691300000|2023-07-07 00:55:00|172405.8|172280.8|172378.2|172253.2|172407.2|172282.2|172376.1|172251.1|188
1688691600000|2023-07-07 01:00:00|172378.1|172253.1|172323.8|172198.8|172386.6|172261.6|172316.9|172191.9|243
1688691900000|2023-07-07 01:05:00|172323.4|172198.4|172291.9|172166.9|172346.5|172221.5|172287.2|172162.2|243
1688692200000|2023-07-07 01:10:00|172291.8|172166.8|172288.1|172163.1|172294|172169|172281|172156|188
1688692500000|2023-07-07 01:15:00|172287.7|172162.7|172283.8|172158.8|172288.3|172163.3|172254.4|172129.4|309
1688692800000|2023-07-07 01:20:00|172277.8|172152.8|172287.5|172162.5|172288.3|172163.3|172276.6|172151.6|248
1688693100000|2023-07-07 01:25:00|172287.4|172162.4|172287.3|172162.3|172291.7|172166.7|172274|172149|361
1688693400000|2023-07-07 01:30:00|172287.7|172162.7|172280.7|172155.7|172302.9|172177.9|172275.6|172150.6|470
1688693700000|2023-07-07 01:35:00|172280.6|172155.6|172307.4|172182.4|172315.6|172190.6|172276.6|172151.6|425
1688694000000|2023-07-07 01:40:00|172307.1|172182.1|172313|172188|172317.3|172192.3|172274.9|172149.9|254
1688694300000|2023-07-07 01:45:00|172313.4|172188.4|172220.4|172095.4|172316.3|172191.3|172201.7|172076.7|233
1688694600000|2023-07-07 01:50:00|172220.3|172095.3|172161.7|172036.7|172229.6|172104.6|172157.4|172032.4|260
1688694900000|2023-07-07 01:55:00|172162.1|172037.1|172159.4|172034.4|172192.3|172067.3|172152.5|172027.5|349
1688695200000|2023-07-07 02:00:00|172159.7|172034.7|172158.5|172033.5|172160.6|172035.6|172138.4|172013.4|280
1688695500000|2023-07-07 02:05:00|172158.9|172033.9|172164.3|172039.3|172164.4|172039.4|172149.1|172024.1|286
1688695800000|2023-07-07 02:10:00|172164.4|172039.4|172160.2|172035.2|172164.8|172039.8|172158.2|172033.2|215
1688696100000|2023-07-07 02:15:00|172160.3|172035.3|172160.7|172035.7|172162.8|172037.8|172145.8|172020.8|287
1688696400000|2023-07-07 02:20:00|172160.6|172035.6|172162.9|172037.9|172165.6|172040.6|172156|172031|197
1688696700000|2023-07-07 02:25:00|172163.4|172038.4|172215.6|172090.6|172222|172097|172162.9|172037.9|280
1688697000000|2023-07-07 02:30:00|172215.8|172090.8|172222.5|172097.5|172229.9|172104.9|172209.8|172084.8|189
1688697300000|2023-07-07 02:35:00|172222.4|172097.4|172224|172099|172226.9|172101.9|172219.8|172094.8|257
1688697600000|2023-07-07 02:40:00|172223.9|172098.9|172193.1|172068.1|172228.9|172103.9|172189.6|172064.6|183
1688697900000|2023-07-07 02:45:00|172194.2|172069.2|172217.5|172092.5|172220|172095|172188.8|172063.8|193
1688698200000|2023-07-07 02:50:00|172217.3|172092.3|172194.3|172069.3|172219.9|172094.9|172192.9|172067.9|228
1688698500000|2023-07-07 02:55:00|172194.5|172069.5|172198.1|172073.1|172202.9|172077.9|172194.4|172069.4|204
1688698800000|2023-07-07 03:00:00|172200|172075|172187.4|172062.4|172226.4|172101.4|172183.8|172058.8|268
1688699100000|2023-07-07 03:05:00|172187.9|172062.9|172152.7|172027.7|172193.4|172068.4|172128.5|172003.5|187
1688699400000|2023-07-07 03:10:00|172153.1|172028.1|172154.7|172029.7|172157.7|172032.7|172143.3|172018.3|166
1688699700000|2023-07-07 03:15:00|172154.4|172029.4|172143.8|172018.8|172159.3|172034.3|172138.2|172013.2|204
1688700000000|2023-07-07 03:20:00|172143.7|172018.7|172162.1|172037.1|172165.3|172040.3|172143.7|172018.7|231
1688700300000|2023-07-07 03:25:00|172162.2|172037.2|172178|172053|172187.4|172062.4|172161.3|172036.3|415
1688700600000|2023-07-07 03:30:00|172179.5|172054.5|172223.4|172098.4|172223.4|172098.4|172172|172047|201
1688700900000|2023-07-07 03:35:00|172223.5|172098.5|172278.1|172153.1|172280.4|172155.4|172221.8|172096.8|243
1688701200000|2023-07-07 03:40:00|172279.6|172154.6|172284.3|172159.3|172287.1|172162.1|172279.6|172154.6|105
1688701500000|2023-07-07 03:45:00|172284.2|172159.2|172279.4|172154.4|172285.8|172160.8|172279.2|172154.2|163
1688701800000|2023-07-07 03:50:00|172278.7|172153.7|172278.3|172153.3|172285.6|172160.6|172276.6|172151.6|190
1688702100000|2023-07-07 03:55:00|172278.2|172153.2|172217.9|172092.9|172278.2|172153.2|172191.9|172066.9|207
1688702400000|2023-07-07 04:00:00|172217.8|172092.8|172251|172126|172253.2|172128.2|172195.9|172070.9|358
1688702700000|2023-07-07 04:05:00|172250.9|172125.9|172225.6|172100.6|172258.7|172133.7|172219.3|172094.3|263
1688703000000|2023-07-07 04:10:00|172225.5|172100.5|172222.4|172097.4|172228.5|172103.5|172219.4|172094.4|182
1688703300000|2023-07-07 04:15:00|172222.2|172097.2|172219.4|172094.4|172224.9|172099.9|172216.9|172091.9|194
1688703600000|2023-07-07 04:20:00|172219.2|172094.2|172220.4|172095.4|172224.4|172099.4|172214.9|172089.9|325
1688703900000|2023-07-07 04:25:00|172220.5|172095.5|172164.1|172039.1|172220.5|172095.5|172164|172039|228
1688704200000|2023-07-07 04:30:00|172164.2|172039.2|172158.8|172033.8|172165.6|172040.6|172155.5|172030.5|177
1688704500000|2023-07-07 04:35:00|172158.7|172033.7|172188.3|172063.3|172193.7|172068.7|172156.8|172031.8|382
1688704800000|2023-07-07 04:40:00|172188.8|172063.8|172161.5|172036.5|172189.7|172064.7|172158|172033|273
1688705100000|2023-07-07 04:45:00|172162|172037|172162.8|172037.8|172164.5|172039.5|172155.6|172030.6|344
1688705400000|2023-07-07 04:50:00|172162.9|172037.9|172163|172038|172167.1|172042.1|172158.8|172033.8|402
1688705700000|2023-07-07 04:55:00|172162.9|172037.9|172160.4|172035.4|172182.4|172057.4|172154.5|172029.5|266
1688706000000|2023-07-07 05:00:00|172160.5|172035.5|172182.2|172057.2|172193.4|172068.4|172155.4|172030.4|556
1688706300000|2023-07-07 05:05:00|172182.1|172057.1|172132.4|172007.4|172189.6|172064.6|172125.3|172000.3|475
1688706600000|2023-07-07 05:10:00|172131.9|172006.9|172165.3|172040.3|172165.3|172040.3|172102.8|171977.8|234
1688706900000|2023-07-07 05:15:00|172164.9|172039.9|172163.1|172038.1|172166.1|172041.1|172154.8|172029.8|466
1688707200000|2023-07-07 05:20:00|172163.2|172038.2|172170.4|172045.4|172188.8|172063.8|172161.2|172036.2|354
1688707500000|2023-07-07 05:25:00|172170.5|172045.5|172194.5|172069.5|172194.7|172069.7|172166|172041|257
1688707800000|2023-07-07 05:30:00|172194|172069|172247.7|172122.7|172251.3|172126.3|172191.9|172066.9|359
1688708100000|2023-07-07 05:35:00|172247.3|172122.3|172282.7|172157.7|172314.8|172189.8|172247.2|172122.2|531
1688708400000|2023-07-07 05:40:00|172282.6|172157.6|172277.9|172152.9|172282.9|172157.9|172270.1|172145.1|568
1688708700000|2023-07-07 05:45:00|172277.8|172152.8|172315.3|172190.3|172315.3|172190.3|172275.2|172150.2|638
1688709000000|2023-07-07 05:50:00|172315.2|172190.2|172307.9|172182.9|172322|172197|172280.5|172155.5|321
1688709300000|2023-07-07 05:55:00|172306.9|172181.9|172401.7|172276.7|172405.4|172280.4|172304.7|172179.7|618
1688709600000|2023-07-07 06:00:00|172406.9|172281.9|172437.5|172312.5|172461.9|172336.9|172403|172278|564
1688709900000|2023-07-07 06:05:00|172437.6|172312.6|172473.2|172348.2|172476.6|172351.6|172432.2|172307.2|510
1688710200000|2023-07-07 06:10:00|172473.1|172348.1|172473.6|172348.6|172475.5|172350.5|172444.8|172319.8|415
1688710500000|2023-07-07 06:15:00|172473.5|172348.5|172561.5|172436.5|172567.2|172442.2|172472.7|172347.7|484
1688710800000|2023-07-07 06:20:00|172561.4|172436.4|172672.2|172547.2|172676|172551|172553.7|172428.7|612
1688711100000|2023-07-07 06:25:00|172671.7|172546.7|172760.5|172635.5|172768.9|172643.9|172671.7|172546.7|508
1688711400000|2023-07-07 06:30:00|172760.4|172635.4|172820.4|172695.4|172831.4|172706.4|172727|172602|521
1688711700000|2023-07-07 06:35:00|172820.2|172695.2|172853.7|172728.7|172855.7|172730.7|172792.3|172667.3|592
1688712000000|2023-07-07 06:40:00|172853.8|172728.8|172824.6|172699.6|172854|172729|172759.3|172634.3|695
1688712300000|2023-07-07 06:45:00|172827.4|172702.4|172774.3|172649.3|172828.5|172703.5|172772.6|172647.6|667
1688712600000|2023-07-07 06:50:00|172773.9|172648.9|172823.1|172698.1|172851.6|172726.6|172772|172647|551
1688712900000|2023-07-07 06:55:00|172822|172697|172919|172794|172943|172818|172798.1|172673.1|611
1688713200000|2023-07-07 07:00:00|172919.3|172794.3|172978.6|172853.6|172981.8|172856.8|172882.5|172757.5|669
1688713500000|2023-07-07 07:05:00|172978.5|172853.5|172841|172716|172987.5|172862.5|172837.3|172712.3|699
1688713800000|2023-07-07 07:10:00|172841.2|172716.2|172987.1|172862.1|173002.4|172877.4|172823.7|172698.7|680
1688714100000|2023-07-07 07:15:00|172986.9|172861.9|173044.3|172919.3|173045.5|172920.5|172946|172821|704
1688714400000|2023-07-07 07:20:00|173044.2|172919.2|173231.4|173106.4|173344.3|173219.3|173044.2|172919.2|700
1688714700000|2023-07-07 07:25:00|173231.1|173106.1|173432.5|173307.5|173539.2|173414.2|173205.5|173080.5|701
1688715000000|2023-07-07 07:30:00|173436.8|173311.8|173444.9|173319.9|173528.5|173403.5|173319.6|173194.6|733
1688715300000|2023-07-07 07:35:00|173445.2|173320.2|173385.8|173260.8|173542.5|173417.5|173373.3|173248.3|670
1688715600000|2023-07-07 07:40:00|173385.9|173260.9|173552.8|173427.8|173554.1|173429.1|173385.9|173260.9|564
1688715900000|2023-07-07 07:45:00|173555.4|173430.4|173545.6|173420.6|173589|173464|173472.4|173347.4|604
1688716200000|2023-07-07 07:50:00|173545.7|173420.7|173534.3|173409.3|173557.5|173432.5|173494.6|173369.6|545
1688716500000|2023-07-07 07:55:00|173534.5|173409.5|173574.2|173449.2|173591|173466|173478.5|173353.5|573
1688716800000|2023-07-07 08:00:00|173574.5|173449.5|173960.9|173835.9|173985.9|173860.9|173573.2|173448.2|766
1688717100000|2023-07-07 08:05:00|173960.6|173835.6|173875.6|173750.6|174004.7|173879.7|173873.6|173748.6|670
1688717400000|2023-07-07 08:10:00|173875.7|173750.7|173453.4|173328.4|173879.7|173754.7|173431.1|173306.1|671
1688717700000|2023-07-07 08:15:00|173459|173334|173250.1|173125.1|173465.1|173340.1|173215.8|173090.8|673
1688718000000|2023-07-07 08:20:00|173249.4|173124.4|173409|173284|173476.2|173351.2|173219.1|173094.1|674
1688718300000|2023-07-07 08:25:00|173409.2|173284.2|173371.6|173246.6|173533.8|173408.8|173366.7|173241.7|548
1688718600000|2023-07-07 08:30:00|173371.7|173246.7|173443.8|173318.8|173512.2|173387.2|173346.6|173221.6|603
1688718900000|2023-07-07 08:35:00|173442.6|173317.6|173543|173418|173560.8|173435.8|173433.7|173308.7|474
1688719200000|2023-07-07 08:40:00|173543.8|173418.8|173522.1|173397.1|173558.4|173433.4|173482.2|173357.2|569
1688719500000|2023-07-07 08:45:00|173522|173397|173425.3|173300.3|173543|173418|173397.8|173272.8|527
1688719800000|2023-07-07 08:50:00|173425.4|173300.4|173472.9|173347.9|173497.2|173372.2|173425.1|173300.1|632
1688720100000|2023-07-07 08:55:00|173473.5|173348.5|173478|173353|173486.3|173361.3|173462.1|173337.1|517
1688720400000|2023-07-07 09:00:00|173477.9|173352.9|173674.2|173549.2|173704.7|173579.7|173470.6|173345.6|661
1688720700000|2023-07-07 09:05:00|173674.1|173549.1|173790.8|173665.8|173794.9|173669.9|173668.1|173543.1|729
1688721000000|2023-07-07 09:10:00|173790.1|173665.1|173917.2|173792.2|173995.8|173870.8|173790.1|173665.1|683
1688721300000|2023-07-07 09:15:00|173917.1|173792.1|173943.4|173818.4|173989.5|173864.5|173889.4|173764.4|593
1688721600000|2023-07-07 09:20:00|173943.5|173818.5|174019.7|173894.7|174022.4|173897.4|173915.7|173790.7|570
1688721900000|2023-07-07 09:25:00|174019.6|173894.6|173804.3|173679.3|174026|173901|173803.2|173678.2|631
1688722200000|2023-07-07 09:30:00|173801.2|173676.2|173714.3|173589.3|173817.7|173692.7|173705.4|173580.4|629
1688722500000|2023-07-07 09:35:00|173714.9|173589.9|173542.1|173417.1|173722|173597|173520.3|173395.3|635
1688722800000|2023-07-07 09:40:00|173542.2|173417.2|173480.5|173355.5|173569.2|173444.2|173446.4|173321.4|534
1688723100000|2023-07-07 09:45:00|173479.1|173354.1|173221|173096|173481.9|173356.9|173221|173096|526
1688723400000|2023-07-07 09:50:00|173219.8|173094.8|173326.4|173201.4|173326.4|173201.4|173211.1|173086.1|510
1688723700000|2023-07-07 09:55:00|173326.3|173201.3|173428.4|173303.4|173430.9|173305.9|173286.2|173161.2|489
1688724000000|2023-07-07 10:00:00|173428.7|173303.7|173520.4|173395.4|173547|173422|173428.7|173303.7|545
1688724300000|2023-07-07 10:05:00|173520.3|173395.3|173347.8|173222.8|173522.7|173397.7|173336.6|173211.6|408
1688724600000|2023-07-07 10:10:00|173349.1|173224.1|173174.4|173049.4|173361.4|173236.4|173117.9|172992.9|523
1688724900000|2023-07-07 10:15:00|173174|173049|173176.6|173051.6|173203.2|173078.2|173168.5|173043.5|361
1688725200000|2023-07-07 10:20:00|173176.5|173051.5|173267.1|173142.1|173275.3|173150.3|173175.8|173050.8|383
1688725500000|2023-07-07 10:25:00|173267|173142|173188.7|173063.7|173274.7|173149.7|173187.4|173062.4|358
1688725800000|2023-07-07 10:30:00|173188.8|173063.8|173048.8|172923.8|173216.7|173091.7|173045.3|172920.3|411
1688726100000|2023-07-07 10:35:00|173044|172919|173023.7|172898.7|173059.6|172934.6|172961|172836|435
1688726400000|2023-07-07 10:40:00|173024.2|172899.2|173000.3|172875.3|173026|172901|172938.1|172813.1|457
1688726700000|2023-07-07 10:45:00|173000.9|172875.9|172990.8|172865.8|173021.4|172896.4|172980.2|172855.2|323
1688727000000|2023-07-07 10:50:00|172990.5|172865.5|173087.2|172962.2|173110.7|172985.7|172990.5|172865.5|448
1688727300000|2023-07-07 10:55:00|173087.7|172962.7|173078.9|172953.9|173141.7|173016.7|173061|172936|471
1688727600000|2023-07-07 11:00:00|173080|172955|173071.7|172946.7|173087.7|172962.7|173051.3|172926.3|348
1688727900000|2023-07-07 11:05:00|173071.6|172946.6|173156.1|173031.1|173170.3|173045.3|173046.8|172921.8|392
1688728200000|2023-07-07 11:10:00|173155.6|173030.6|172975.2|172850.2|173180.5|173055.5|172973.4|172848.4|314
1688728500000|2023-07-07 11:15:00|172975.8|172850.8|172862.2|172737.2|172980.9|172855.9|172845|172720|390
1688728800000|2023-07-07 11:20:00|172862.1|172737.1|172861.1|172736.1|172869.3|172744.3|172822.9|172697.9|419
1688729100000|2023-07-07 11:25:00|172863.2|172738.2|172729.9|172604.9|172868.3|172743.3|172723.4|172598.4|597
1688729400000|2023-07-07 11:30:00|172730|172605|172538.9|172413.9|172737.1|172612.1|172538.9|172413.9|522
1688729700000|2023-07-07 11:35:00|172539|172414|172513.1|172388.1|172577.4|172452.4|172442.6|172317.6|641
1688730000000|2023-07-07 11:40:00|172512.9|172387.9|172578.1|172453.1|172578.9|172453.9|172511.8|172386.8|511
1688730300000|2023-07-07 11:45:00|172577.9|172452.9|172698.2|172573.2|172703.3|172578.3|172567.1|172442.1|558
1688730600000|2023-07-07 11:50:00|172698.8|172573.8|172797.8|172672.8|172832.4|172707.4|172697.5|172572.5|616
1688730900000|2023-07-07 11:55:00|172798|172673|173018.8|172893.8|173029.1|172904.1|172797.7|172672.7|595
1688731200000|2023-07-07 12:00:00|173018.7|172893.7|172635.1|172510.1|173028.1|172903.1|172633.8|172508.8|705
1688731500000|2023-07-07 12:05:00|172635|172510|172625.6|172500.6|172695|172570|172469.3|172344.3|788
1688731800000|2023-07-07 12:10:00|172644|172519|172713.7|172588.7|172774.7|172649.7|172644|172519|726
1688732100000|2023-07-07 12:15:00|172713.4|172588.4|172775.1|172650.1|172801.4|172676.4|172626.4|172501.4|766
1688732400000|2023-07-07 12:20:00|172774.5|172649.5|172803.2|172678.2|172930.7|172805.7|172686.4|172561.4|731
1688732700000|2023-07-07 12:25:00|172802.9|172677.9|173040.1|172730.1|173124.7|172852.6|172727.2|172602.2|797
1688733000000|2023-07-07 12:30:00|172948.4|172638.4|171845.3|171720.3|172948.4|172638.4|171728.5|171603.5|1057
1688733300000|2023-07-07 12:35:00|171830.5|171705.5|171793.8|171668.8|171919|171794|171485.1|171360.1|1069
1688733600000|2023-07-07 12:40:00|171794.8|171669.8|172232.8|172107.8|172426.7|172301.7|171736.3|171611.3|1090
1688733900000|2023-07-07 12:45:00|172232.6|172107.6|172441|172316|172518.7|172393.7|172085.4|171960.4|1010
1688734200000|2023-07-07 12:50:00|172441.1|172316.1|171947.9|171822.9|172443.5|172318.5|171800.4|171675.4|973
1688734500000|2023-07-07 12:55:00|171945.9|171820.9|172302.3|172177.3|172316.5|172191.5|171919|171794|1036
1688734800000|2023-07-07 13:00:00|172307.3|172182.3|172531.5|172406.5|172687.6|172562.6|172272.6|172147.6|1067
1688735100000|2023-07-07 13:05:00|172530.2|172405.2|172384.6|172259.6|172740.7|172615.7|172359.2|172234.2|972
1688735400000|2023-07-07 13:10:00|172383.7|172258.7|171976|171851|172429.6|172304.6|171924.4|171799.4|966
1688735700000|2023-07-07 13:15:00|171975.6|171850.6|172110.9|171985.9|172119.2|171994.2|171902.7|171777.7|791
1688736000000|2023-07-07 13:20:00|172113.1|171988.1|171741.8|171616.8|172114.7|171989.7|171729.2|171604.2|844
1688736300000|2023-07-07 13:25:00|171744.7|171619.7|171797.9|171672.9|171848.7|171723.7|171666.9|171541.9|810
1688736600000|2023-07-07 13:30:00|171797.4|171672.4|171752.9|171627.9|171848|171723|171610.5|171485.5|959
1688736900000|2023-07-07 13:35:00|171751.2|171626.2|171723.2|171598.2|171907|171782|171624.3|171499.3|928
1688737200000|2023-07-07 13:40:00|171723.6|171598.6|171759.1|171634.1|171875.4|171750.4|171695.3|171570.3|908
1688737500000|2023-07-07 13:45:00|171759.2|171634.2|171440.8|171315.8|171762.4|171637.4|171432.5|171312.8|937
1688737800000|2023-07-07 13:50:00|171439.8|171314.8|171464|171339|171546.5|171421.5|171378.8|171253.8|893
1688738100000|2023-07-07 13:55:00|171463.4|171338.4|171422|171297|171509.2|171384.2|171350.5|171225.5|736
1688738400000|2023-07-07 14:00:00|171421.6|171296.6|171326.1|171201.1|171535.6|171410.6|171315.9|171190.9|871
1688738700000|2023-07-07 14:05:00|171326.7|171201.7|171174.8|171049.8|171380.5|171255.5|171169.1|171044.1|817
1688739000000|2023-07-07 14:10:00|171185.1|171060.1|171193.3|171068.3|171265.8|171140.8|170967.1|170842.1|884
1688739300000|2023-07-07 14:15:00|171192.7|171067.7|171325.6|171200.6|171384.5|171259.5|171192.4|171067.4|821
1688739600000|2023-07-07 14:20:00|171326|171201|171184.5|171059.5|171435|171310|171175.3|171050.3|833
1688739900000|2023-07-07 14:25:00|171184.6|171059.6|171331|171206|171344.3|171219.3|171182.9|171057.9|843
1688740200000|2023-07-07 14:30:00|171334.2|171209.2|171328.3|171203.3|171445.6|171320.6|171241.3|171116.3|911
1688740500000|2023-07-07 14:35:00|171328.4|171203.4|171278.1|171153.1|171359.2|171234.2|171270.9|171145.9|750
1688740800000|2023-07-07 14:40:00|171278.6|171153.6|171262.9|171137.9|171327.5|171202.5|171248.7|171123.7|701
1688741100000|2023-07-07 14:45:00|171262.7|171137.7|171409.3|171284.3|171418.8|171293.8|171246.3|171121.3|777
1688741400000|2023-07-07 14:50:00|171409.2|171284.2|171272.3|171147.3|171444.9|171319.9|171253.1|171128.1|767
1688741700000|2023-07-07 14:55:00|171272.2|171147.2|171241|171116|171352.5|171227.5|171212.6|171087.6|827
1688742000000|2023-07-07 15:00:00|171240.9|171115.9|171099.6|170974.6|171284.5|171159.5|171081.8|170956.8|808
1688742300000|2023-07-07 15:05:00|171099.4|170974.4|171116.5|170991.5|171151.1|171026.1|171063.1|170938.1|756
1688742600000|2023-07-07 15:10:00|171116.4|170991.4|171129.1|171004.1|171134.8|171009.8|171048.3|170923.3|687
1688742900000|2023-07-07 15:15:00|171129.6|171004.6|171176.3|171051.3|171209.2|171084.2|171122|170997|639
1688743200000|2023-07-07 15:20:00|171176.4|171051.4|171152.7|171027.7|171185.7|171060.7|171118.6|170993.6|693
1688743500000|2023-07-07 15:25:00|171152|171027|171220.4|171095.4|171223.1|171118.4|171099.5|171010.2|698
1688743800000|2023-07-07 15:30:00|171219.5|171094.5|171105.4|170980.4|171221|171096|171096.7|170971.7|629
1688744100000|2023-07-07 15:35:00|171105.2|170980.2|171130.2|171005.2|171143.8|171023.9|171056.6|170931.6|659
1688744400000|2023-07-07 15:40:00|171129.3|171004.3|171172.8|171047.8|171173.8|171048.8|171061.8|170971.5|623
1688744700000|2023-07-07 15:45:00|171173.5|171048.5|171155.6|171030.6|171188|171063|171132.3|171007.3|636
1688745000000|2023-07-07 15:50:00|171155.7|171030.7|171177.6|171052.6|171192.8|171067.8|171074|171003.8|571
1688745300000|2023-07-07 15:55:00|171177.9|171052.9|171169.8|171044.8|171182.7|171083.8|171127.2|171025.5|527
1688745600000|2023-07-07 16:00:00|171169.9|171044.9|171159.2|171034.2|171202.2|171094.8|171108.3|171026.5|664
1688745900000|2023-07-07 16:05:00|171149.8|171024.8|171114.6|171064.6|171158.5|171076|171094.9|170982.2|700
1688746200000|2023-07-07 16:10:00|171114.7|171064.7|171098.1|170973.1|171151|171065.5|171077.5|170973.1|766
1688746500000|2023-07-07 16:15:00|171098.8|170973.8|171087|170962|171109|171007.2|171052.7|170960.1|361
1688746800000|2023-07-07 16:20:00|171086.9|170961.9|171045.8|170920.8|171110.9|171016.3|171003.7|170910.6|638
1688747100000|2023-07-07 16:25:00|171047.1|170922.1|170874.6|170749.6|171056.4|170962.4|170867.5|170742.5|761
1688747400000|2023-07-07 16:30:00|170874.9|170749.9|170988|170863|171016.2|170891.2|170866.4|170741.4|722
1688747700000|2023-07-07 16:35:00|170987.9|170862.9|171008.9|170883.9|171062.6|170955.3|170985|170862.4|659
1688748000000|2023-07-07 16:40:00|171007.6|170882.6|170880.6|170755.6|171031.4|170906.4|170838.5|170719.7|673
1688748300000|2023-07-07 16:45:00|170880.7|170755.7|170849.8|170724.8|170911.3|170786.3|170848.4|170723.4|620
1688748600000|2023-07-07 16:50:00|170850.1|170725.1|170841.4|170716.4|170905.8|170780.8|170839.8|170714.8|695
1688748900000|2023-07-07 16:55:00|170842.2|170717.2|170875.6|170750.6|170891.9|170805.5|170784.7|170713.1|592
1688749200000|2023-07-07 17:00:00|170876|170751|171023.7|170898.7|171045.4|170920.4|170838.3|170749.8|742
1688749500000|2023-07-07 17:05:00|171023|170898|170885.8|170760.8|171023|170911.6|170844.8|170760|585
1688749800000|2023-07-07 17:10:00|170885.6|170760.6|170872.5|170822.5|170907.8|170825.1|170845.4|170748.6|545
1688750100000|2023-07-07 17:15:00|170872.7|170822.7|170912|170787|170913.3|170826.8|170851.3|170779.5|552
1688750400000|2023-07-07 17:20:00|170912.8|170787.8|170928.4|170803.4|170928.5|170841.8|170833.2|170781.5|624
1688750700000|2023-07-07 17:25:00|170928.2|170803.2|170879.6|170754.6|170936.1|170811.1|170878.1|170753.1|518
1688751000000|2023-07-07 17:30:00|170879.9|170754.9|170822.1|170697.1|170880.4|170818.3|170764.1|170656.6|465
1688751300000|2023-07-07 17:35:00|170821.9|170696.9|170879.4|170754.4|170928.1|170805.1|170821.9|170696.9|493
1688751600000|2023-07-07 17:40:00|170879.6|170754.6|170875.5|170825.5|170907.2|170827.8|170862.8|170747.9|588
1688751900000|2023-07-07 17:45:00|170875.8|170825.8|170931.1|170881.1|170959|170884.8|170873.9|170785.1|594
1688752200000|2023-07-07 17:50:00|170930.2|170880.2|170964.4|170839.4|170999.4|170904.7|170920.4|170836.6|546
1688752500000|2023-07-07 17:55:00|170964.2|170839.2|171126.3|171001.3|171138.3|171013.3|170956.3|170839.2|641
1688752800000|2023-07-07 18:00:00|171126.2|171001.2|171146.9|171021.9|171176.4|171051.4|171108.8|170983.8|655
1688753100000|2023-07-07 18:05:00|171147.5|171022.5|171144.5|171019.5|171182.2|171057.2|171133.3|171008.3|545
1688753400000|2023-07-07 18:10:00|171144.3|171019.3|171179.4|171054.4|171191.1|171066.1|171130.9|171005.9|495
1688753700000|2023-07-07 18:15:00|171178.9|171053.9|171150.7|171025.7|171207.5|171082.5|171141.5|171016.5|558
1688754000000|2023-07-07 18:20:00|171150.6|171025.6|171166.1|171041.1|171197.5|171072.5|171139|171014|480
1688754300000|2023-07-07 18:25:00|171166.2|171041.2|171150.6|171025.6|171191.3|171066.3|171147.7|171022.7|586
1688754600000|2023-07-07 18:30:00|171150.4|171025.4|171156.7|171031.7|171194.8|171069.8|171144.1|171019.1|538
1688754900000|2023-07-07 18:35:00|171157.2|171032.2|171162|171037|171183.1|171058.1|171148.4|171023.4|616
1688755200000|2023-07-07 18:40:00|171162.1|171037.1|171153.7|171028.7|171181.3|171056.3|171114.6|170989.6|596
1688755500000|2023-07-07 18:45:00|171153.9|171028.9|171206.9|171081.9|171212.8|171087.8|171150.6|171025.6|483
1688755800000|2023-07-07 18:50:00|171206|171081|171205.8|171080.8|171224.2|171099.2|171194.7|171069.7|596
1688756100000|2023-07-07 18:55:00|171205.7|171080.7|171266.1|171141.1|171271.2|171146.2|171176.1|171051.1|630
1688756400000|2023-07-07 19:00:00|171266.3|171141.3|171288.2|171163.2|171290.7|171165.7|171256.2|171131.2|516
1688756700000|2023-07-07 19:05:00|171288.4|171163.4|171295.7|171170.7|171307.8|171182.8|171274.5|171149.5|597
1688757000000|2023-07-07 19:10:00|171295.2|171170.2|171255.2|171130.2|171295.6|171170.6|171239.2|171114.2|654
1688757300000|2023-07-07 19:15:00|171255.3|171130.3|171335.1|171210.1|171335.9|171210.9|171254.7|171129.7|607
1688757600000|2023-07-07 19:20:00|171335.5|171210.5|171390|171265|171402.9|171277.9|171278|171153|619
1688757900000|2023-07-07 19:25:00|171389.9|171264.9|171433.8|171308.8|171439.8|171314.8|171375.4|171250.4|497
1688758200000|2023-07-07 19:30:00|171444.5|171319.5|171417.6|171292.6|171462.3|171337.3|171392.5|171267.5|617
1688758500000|2023-07-07 19:35:00|171417|171292|171410.9|171285.9|171419.5|171294.5|171386.6|171261.6|507
1688758800000|2023-07-07 19:40:00|171411.1|171286.1|171494.1|171369.1|171502.5|171377.5|171410.9|171285.9|599
1688759100000|2023-07-07 19:45:00|171481.5|171356.5|171469.6|171344.6|171493.3|171368.3|171452.1|171327.1|513
1688759400000|2023-07-07 19:50:00|171468.9|171343.9|171491.8|171366.8|171528.3|171403.3|171444.6|171319.6|687
1688759700000|2023-07-07 19:55:00|171492|171367|171497.7|171372.7|171521.8|171396.8|171468.1|171343.1|603
1688760000000|2023-07-07 20:00:00|171500|171375|171540.9|171415.9|171549.8|171424.8|171491.3|171366.3|433
1688760300000|2023-07-07 20:05:00|171540.8|171415.8|171543.3|171418.3|171553.9|171428.9|171531.4|171406.4|443
1688760600000|2023-07-07 20:10:00|171543.4|171418.4|171503|171378|171543.5|171418.5|171497.3|171372.3|345
1688760900000|2023-07-07 20:15:00|171501.3|171376.3|171461.6|171336.6|171505|171380|171455.4|171330.4|629
1688761200000|2023-07-07 20:20:00|171462|171337|171441.6|171316.6|171462.7|171337.7|171438.9|171313.9|610
1688761500000|2023-07-07 20:25:00|171441.3|171316.3|171485.7|171360.7|171485.7|171360.7|171430.4|171305.4|516
1688761800000|2023-07-07 20:30:00|171487.5|171362.5|171523.1|171398.1|171530|171405|171481.8|171356.8|699
1688762100000|2023-07-07 20:35:00|171523.2|171398.2|171494.7|171369.7|171525.6|171400.6|171486|171361|577
1688762400000|2023-07-07 20:40:00|171494.8|171369.8|171546.4|171421.4|171554.2|171429.2|171493.9|171368.9|689
1688762700000|2023-07-07 20:45:00|171547.4|171422.4|171547.4|171422.4|171564.2|171439.2|171524.1|171399.1|446
1688763000000|2023-07-07 20:50:00|171548|171423|171625|171500|171718.2|171500.5|171542.8|171417.8|537
1688763300000|2023-07-07 20:55:00|171680|171453.7|171582.5|171272.5|171680.1|171503.1|171447.3|171137.3|432
1688932800000|2023-07-09 20:00:00|171337.1|170982.1|171302.7|170947.7|171337.1|170982.1|171302.7|170947.7|2
1688933100000|2023-07-09 20:05:00|171337.1|170982.1|171337|170982|171337.1|170982.1|171337|170982|2
1688933400000|2023-07-09 20:10:00|171337.1|170982.1|171302.4|170947.4|171337.1|170982.1|171302.4|170947.4|2
1688934600000|2023-07-09 20:30:00|171337.1|170982.1|171302.4|170947.4|171337.1|170982.1|171302.4|170947.4|2
1688936100000|2023-07-09 20:55:00|171316.6|170961.6|171405.8|171050.8|171405.8|171050.8|171316.6|170961.6|2
1688936400000|2023-07-09 21:00:00|171417.4|171062.4|171329|170974|171436.6|171104.1|171329|170974|10
1688936700000|2023-07-09 21:05:00|171309|170994|171257.3|170947.3|171309|170996.5|171257.3|170947.3|12
1688937000000|2023-07-09 21:10:00|171275.7|170965.7|171330.2|171020.2|171385|171075|171263.2|170953.2|70
1688937300000|2023-07-09 21:15:00|171330.3|171020.3|171323.8|171013.8|171354.4|171044.4|171301.3|170991.3|118
1688937600000|2023-07-09 21:20:00|171325.1|171015.1|171359.6|171049.6|171365.7|171055.7|171323.7|171013.7|129
1688937900000|2023-07-09 21:25:00|171361.5|171051.5|171318.6|171008.6|171429.8|171119.8|171318.2|171008.2|58
1688938200000|2023-07-09 21:30:00|171313.2|171003.2|171341|171031|171357.4|171047.4|171307.3|170997.3|176
1688938500000|2023-07-09 21:35:00|171310|171000|171310|171000|171341|171031|171310|171000|11
1688938800000|2023-07-09 21:40:00|171341|171031|171309.1|170999.1|171341|171031|171309.1|170999.1|18
1688939100000|2023-07-09 21:45:00|171339.7|171029.7|171347.4|171037.4|171393.3|171083.3|171309.1|170999.1|108
1688939400000|2023-07-09 21:50:00|171371.8|171061.8|171382.4|171072.4|171382.9|171072.9|171347.4|171037.4|16
1688939700000|2023-07-09 21:55:00|171355.7|171045.7|171354.9|171044.9|171382.1|171072.1|171354.9|171044.9|19
1688940000000|2023-07-09 22:00:00|171356.2|171046.2|171346.8|171036.8|171401.4|171091.4|171327.8|171017.8|149
1688940300000|2023-07-09 22:05:00|171345.3|171035.3|171336.7|171026.7|171351.5|171041.5|171330.3|171020.3|164
1688940600000|2023-07-09 22:10:00|171336.8|171026.8|171331.9|171021.9|171342.7|171032.7|171331.5|171021.5|82
1688940900000|2023-07-09 22:15:00|171332|171022|171345|171035|171368.8|171058.8|171320.4|171010.4|287
1688941200000|2023-07-09 22:20:00|171344.9|171034.9|171373.9|171063.9|171374.1|171064.1|171268.1|170958.1|260
1688941500000|2023-07-09 22:25:00|171374|171064|171493.6|171183.6|171548.1|171238.1|171321.9|171011.9|410
1688941800000|2023-07-09 22:30:00|171493.7|171183.7|171630|171320|171666.5|171356.5|171437.6|171127.6|366
1688942100000|2023-07-09 22:35:00|171629.9|171319.9|171652.5|171342.5|171669.5|171359.5|171625.9|171315.9|188
1688942400000|2023-07-09 22:40:00|171652.6|171342.6|171648.3|171338.3|171687.5|171377.5|171623|171313|214
1688942700000|2023-07-09 22:45:00|171647.2|171337.2|171584.7|171274.7|171652.2|171342.2|171537.3|171227.3|321
1688943000000|2023-07-09 22:50:00|171584.6|171274.6|171550.5|171280.2|171584.6|171287.5|171539.9|171229.9|216
1688943300000|2023-07-09 22:55:00|171551.1|171279.6|171564.4|171254.4|171573.7|171280|171541.8|171236.2|174
1688943600000|2023-07-09 23:00:00|171577.8|171267.8|171536.6|171226.6|171613.1|171303.1|171520.1|171210.1|403
1688943900000|2023-07-09 23:05:00|171536.7|171226.7|171604.6|171299.9|171610.5|171328.4|171530.3|171220.3|389
1688944200000|2023-07-09 23:10:00|171604.5|171299.8|171603.3|171330.5|171625|171345.1|171523.3|171213.3|360
1688944500000|2023-07-09 23:15:00|171623.5|171313.5|171606.7|171401|171681.5|171421.2|171598.5|171302.7|529
1688944800000|2023-07-09 23:20:00|171606.5|171400.8|171598.3|171393.9|171646.1|171432.7|171557|171372.3|260
1688945100000|2023-07-09 23:25:00|171588.1|171393.8|171572.9|171393.6|171590.8|171414.3|171558.3|171371.7|281
1688945400000|2023-07-09 23:30:00|171572.4|171393.7|171612.3|171432.5|171625.3|171448.8|171558.4|171393.7|256
1688945700000|2023-07-09 23:35:00|171612.1|171407|171573.2|171448.2|171612.1|171448.3|171549.3|171396.2|408
1688946000000|2023-07-09 23:40:00|171574.2|171449.2|171581.5|171456.5|171585.4|171460.4|171550.8|171416.9|374
1688946300000|2023-07-09 23:45:00|171581.3|171456.3|171574.7|171449.7|171586.5|171461.5|171568.1|171443.1|349
1688946600000|2023-07-09 23:50:00|171574.4|171449.4|171552|171427|171584.4|171459.4|171551.4|171426.4|408
1688946900000|2023-07-09 23:55:00|171548.9|171423.9|171566.6|171441.6|171567.3|171442.3|171542.9|171417.9|277
1688947200000|2023-07-10 00:00:00|171568.5|171443.5|171573|171448|171582.3|171457.3|171553.8|171428.8|392
1688947500000|2023-07-10 00:05:00|171572.2|171447.2|171454.5|171329.5|171572.2|171447.2|171449.4|171324.4|366
1688947800000|2023-07-10 00:10:00|171449.8|171324.8|171519.5|171394.5|171523.7|171398.7|171448.7|171323.7|409
1688948100000|2023-07-10 00:15:00|171520.2|171395.2|171562.5|171437.5|171578.7|171453.7|171507.2|171382.2|550
1688948400000|2023-07-10 00:20:00|171561|171436|171568|171443|171580.6|171455.6|171513.9|171388.9|570
1688948700000|2023-07-10 00:25:00|171568.1|171443.1|171583.5|171458.5|171617.9|171492.9|171566.3|171441.3|542
1688949000000|2023-07-10 00:30:00|171583.2|171458.2|171525|171400|171583.2|171458.2|171524.2|171399.2|447
1688949300000|2023-07-10 00:35:00|171525.4|171400.4|171548.3|171423.3|171553.9|171428.9|171525.4|171400.4|565
1688949600000|2023-07-10 00:40:00|171548.6|171423.6|171521.1|171396.1|171553.6|171428.6|171520.9|171395.9|413
1688949900000|2023-07-10 00:45:00|171521|171396|171525.1|171400.1|171543.9|171418.9|171514.7|171389.7|419
1688950200000|2023-07-10 00:50:00|171525.4|171400.4|171518.2|171393.2|171527|171402|171504.3|171379.3|617
1688950500000|2023-07-10 00:55:00|171518.4|171393.4|171520.9|171395.9|171532.6|171407.6|171504.4|171379.4|451
1688950800000|2023-07-10 01:00:00|171518.9|171393.9|171465.7|171340.7|171522.7|171397.7|171462.5|171337.5|416
1688951100000|2023-07-10 01:05:00|171465.6|171340.6|171441.2|171316.2|171474.3|171349.3|171441|171316|559
1688951400000|2023-07-10 01:10:00|171440.7|171315.7|171486.4|171361.4|171491.6|171366.6|171437.7|171312.7|472
1688951700000|2023-07-10 01:15:00|171486.2|171361.2|171473.1|171348.1|171490.6|171365.6|171440.4|171315.4|598
1688952000000|2023-07-10 01:20:00|171473.6|171348.6|171431.7|171306.7|171473.6|171348.6|171427.2|171302.2|525
1688952300000|2023-07-10 01:25:00|171431.6|171306.6|171369.4|171244.4|171431.6|171306.6|171367.4|171242.4|411
1688952600000|2023-07-10 01:30:00|171370.4|171245.4|171469.6|171344.6|171472.6|171347.6|171357.7|171232.7|611
1688952900000|2023-07-10 01:35:00|171468.9|171343.9|171598.8|171473.8|171630.6|171505.6|171457|171332|571
1688953200000|2023-07-10 01:40:00|171599|171474|171598.6|171473.6|171626.4|171501.4|171595|171470|399
1688953500000|2023-07-10 01:45:00|171599.1|171474.1|171538|171413|171599.1|171474.1|171510|171385|552
1688953800000|2023-07-10 01:50:00|171536.7|171411.7|171558.6|171433.6|171571.3|171446.3|171536.7|171411.7|409
1688954100000|2023-07-10 01:55:00|171558.4|171433.4|171536.9|171411.9|171559.5|171434.5|171535.5|171410.5|528
1688954400000|2023-07-10 02:00:00|171536.5|171411.5|171508.9|171383.9|171540.1|171415.1|171482.2|171357.2|460
1688954700000|2023-07-10 02:05:00|171508.6|171383.6|171509.4|171384.4|171511.5|171386.5|171499.3|171374.3|479
1688955000000|2023-07-10 02:10:00|171509.6|171384.6|171521.5|171396.5|171541.8|171416.8|171507.1|171382.1|676
1688955300000|2023-07-10 02:15:00|171520.7|171395.7|171520.4|171395.4|171536.7|171411.7|171508.9|171383.9|635
1688955600000|2023-07-10 02:20:00|171520.2|171395.2|171525|171400|171546|171421|171517.3|171392.3|635
1688955900000|2023-07-10 02:25:00|171525.6|171400.6|171602.1|171477.1|171602.3|171477.3|171524.3|171399.3|388
1688956200000|2023-07-10 02:30:00|171601.8|171476.8|171595.6|171470.6|171603.7|171478.7|171579.3|171454.3|511
1688956500000|2023-07-10 02:35:00|171595.8|171470.8|171569.8|171444.8|171595.8|171470.8|171564.6|171439.6|376
1688956800000|2023-07-10 02:40:00|171570|171445|171567.9|171442.9|171595.9|171470.9|171558.9|171433.9|526
1688957100000|2023-07-10 02:45:00|171567.8|171442.8|171567.2|171442.2|171596.5|171471.5|171567.1|171442.1|680
1688957400000|2023-07-10 02:50:00|171565|171440|171511.3|171386.3|171568.5|171443.5|171503.8|171378.8|476
1688957700000|2023-07-10 02:55:00|171510.9|171385.9|171485.1|171360.1|171512.5|171387.5|171485.1|171360.1|337
1688958000000|2023-07-10 03:00:00|171485|171360|171446.1|171321.1|171488.2|171363.2|171436.5|171311.5|257
1688958300000|2023-07-10 03:05:00|171446.4|171321.4|171489.5|171364.5|171490.9|171365.9|171446.3|171321.3|393
1688958600000|2023-07-10 03:10:00|171489.3|171364.3|171489.5|171364.5|171490.6|171365.6|171476.4|171351.4|427
1688958900000|2023-07-10 03:15:00|171489.1|171364.1|171491.9|171366.9|171527.8|171402.8|171469|171344|284
1688959200000|2023-07-10 03:20:00|171492.2|171367.2|171541.1|171416.1|171558.8|171433.8|171490.5|171365.5|260
1688959500000|2023-07-10 03:25:00|171541.2|171416.2|171556.8|171431.8|171557.8|171432.8|171530|171405|285
1688959800000|2023-07-10 03:30:00|171556.9|171431.9|171587.2|171462.2|171599.1|171474.1|171554.5|171429.5|260
1688960100000|2023-07-10 03:35:00|171587.4|171462.4|171594.5|171469.5|171621.2|171496.2|171587.2|171462.2|285
1688960400000|2023-07-10 03:40:00|171594.4|171469.4|171601.2|171476.2|171622.4|171497.4|171590.9|171465.9|329
1688960700000|2023-07-10 03:45:00|171599.3|171474.3|171591.7|171466.7|171606.9|171481.9|171588|171463|197
1688961000000|2023-07-10 03:50:00|171592.8|171467.8|171590.5|171465.5|171596.9|171471.9|171581.1|171456.1|358
1688961300000|2023-07-10 03:55:00|171591.3|171466.3|171593.1|171468.1|171598.5|171473.5|171582.9|171457.9|443
1688961600000|2023-07-10 04:00:00|171593.2|171468.2|171623.6|171498.6|171627|171502|171591.2|171466.2|380
1688961900000|2023-07-10 04:05:00|171625.7|171500.7|171622.4|171497.4|171631.7|171506.7|171621|171496|269
1688962200000|2023-07-10 04:10:00|171622.5|171497.5|171622.4|171497.4|171627.9|171502.9|171619.8|171494.8|324
1688962500000|2023-07-10 04:15:00|171622.8|171497.8|171534|171409|171625.5|171500.5|171533|171408|293
1688962800000|2023-07-10 04:20:00|171533|171408|171541.3|171416.3|171543.3|171418.3|171532.9|171407.9|367
1688963100000|2023-07-10 04:25:00|171541.5|171416.5|171537.6|171412.6|171544.7|171419.7|171536.6|171411.6|470
1688963400000|2023-07-10 04:30:00|171537.7|171412.7|171536.1|171411.1|171546.8|171421.8|171535.4|171410.4|622
1688963700000|2023-07-10 04:35:00|171536|171411|171472.7|171347.7|171536.4|171411.4|171469.1|171344.1|349
1688964000000|2023-07-10 04:40:00|171472.8|171347.8|171468.6|171343.6|171493.4|171368.4|171465|171340|560
1688964300000|2023-07-10 04:45:00|171468.5|171343.5|171468.7|171343.7|171478.4|171353.4|171462.4|171337.4|484
1688964600000|2023-07-10 04:50:00|171467.5|171342.5|171533.8|171408.8|171537.7|171412.7|171467.5|171342.5|632
1688964900000|2023-07-10 04:55:00|171532.7|171407.7|171512.1|171387.1|171536.1|171411.1|171501.4|171376.4|538
1688965200000|2023-07-10 05:00:00|171506.5|171381.5|171504.9|171379.9|171515|171390|171495.4|171370.4|841
1688965500000|2023-07-10 05:05:00|171504.8|171379.8|171446.4|171321.4|171511.1|171386.1|171442|171317|480
1688965800000|2023-07-10 05:10:00|171446.1|171321.1|171413|171288|171451.4|171326.4|171413|171288|272
1688966100000|2023-07-10 05:15:00|171413.4|171288.4|171443.9|171318.9|171447.1|171322.1|171413.4|171288.4|475
1688966400000|2023-07-10 05:20:00|171444.1|171319.1|171474.2|171349.2|171481.7|171356.7|171443.9|171318.9|703
1688966700000|2023-07-10 05:25:00|171476.6|171351.6|171504.6|171379.6|171524.9|171399.9|171472.8|171347.8|496
1688967000000|2023-07-10 05:30:00|171504.7|171379.7|171456.3|171331.3|171507.5|171382.5|171453.6|171328.6|376
1688967300000|2023-07-10 05:35:00|171456.5|171331.5|171541.4|171416.4|171548.2|171423.2|171456.4|171331.4|379
1688967600000|2023-07-10 05:40:00|171540.8|171415.8|171574.4|171449.4|171598|171473|171540.8|171415.8|406
1688967900000|2023-07-10 05:45:00|171568.8|171443.8|171539|171414|171568.8|171443.8|171533.7|171408.7|315
1688968200000|2023-07-10 05:50:00|171538.7|171413.7|171534.4|171409.4|171562.2|171437.2|171533.2|171408.2|555
1688968500000|2023-07-10 05:55:00|171534.5|171409.5|171627.1|171502.1|171630.2|171505.2|171534.5|171409.5|563
1688968800000|2023-07-10 06:00:00|171627.4|171502.4|171721.1|171596.1|171744|171619|171591|171466|721
1688969100000|2023-07-10 06:05:00|171721.3|171596.3|171759.1|171634.1|171765.1|171640.1|171654.4|171529.4|462
1688969400000|2023-07-10 06:10:00|171759|171634|171770.9|171645.9|171806.5|171681.5|171752.7|171627.7|549
1688969700000|2023-07-10 06:15:00|171771.6|171646.6|171703.4|171578.4|171771.6|171646.6|171690.5|171565.5|467
1688970000000|2023-07-10 06:20:00|171699.1|171574.1|171590.9|171465.9|171699.1|171574.1|171580.3|171455.3|493
1688970300000|2023-07-10 06:25:00|171590.5|171465.5|171604.7|171479.7|171626.2|171501.2|171585.7|171460.7|451
1688970600000|2023-07-10 06:30:00|171605.1|171480.1|171541.3|171416.3|171649.8|171524.8|171514.7|171389.7|551
1688970900000|2023-07-10 06:35:00|171541|171416|171501.6|171376.6|171542.6|171417.6|171476.5|171351.5|524
1688971200000|2023-07-10 06:40:00|171501.3|171376.3|171505.9|171380.9|171566.7|171441.7|171501.3|171376.3|511
1688971500000|2023-07-10 06:45:00|171505.8|171380.8|171460|171335|171507.2|171382.2|171455.9|171330.9|551
1688971800000|2023-07-10 06:50:00|171460.9|171335.9|171473.9|171348.9|171505.3|171380.3|171440.3|171315.3|529
1688972100000|2023-07-10 06:55:00|171473.8|171348.8|171416.6|171291.6|171489.5|171364.5|171414.5|171289.5|623
1688972400000|2023-07-10 07:00:00|171415.2|171290.2|171371.5|171246.5|171419.6|171294.6|171332.3|171207.3|798
1688972700000|2023-07-10 07:05:00|171370.6|171245.6|171300.4|171175.4|171375.5|171250.5|171209.9|171084.9|672
1688973000000|2023-07-10 07:10:00|171300.6|171175.6|171356.9|171231.9|171383.6|171258.6|171253.5|171128.5|562
1688973300000|2023-07-10 07:15:00|171356.1|171231.1|171389.9|171264.9|171408.7|171283.7|171310.8|171185.8|559
1688973600000|2023-07-10 07:20:00|171390.1|171265.1|171358|171233|171390.1|171265.1|171324.4|171199.4|530
1688973900000|2023-07-10 07:25:00|171357.6|171232.6|171416.8|171291.8|171418.3|171293.3|171355.7|171230.7|577
1688974200000|2023-07-10 07:30:00|171417.1|171292.1|171323.5|171198.5|171421.8|171296.8|171323.5|171198.5|581
1688974500000|2023-07-10 07:35:00|171323.9|171198.9|171295.6|171170.6|171356|171231|171272.6|171147.6|604
1688974800000|2023-07-10 07:40:00|171295.7|171170.7|171246.5|171121.5|171297.8|171172.8|171207.6|171082.6|473
1688975100000|2023-07-10 07:45:00|171246.3|171121.3|171167.7|171042.7|171250.1|171125.1|171160.4|171035.4|514
1688975400000|2023-07-10 07:50:00|171174.2|171049.2|171181.5|171056.5|171186.7|171061.7|171158.4|171033.4|607
1688975700000|2023-07-10 07:55:00|171181.6|171056.6|171208.4|171083.4|171212.5|171087.5|171090.6|170965.6|671
1688976000000|2023-07-10 08:00:00|171208.2|171083.2|171191.4|171066.4|171214.8|171089.8|171183.6|171058.6|573
1688976300000|2023-07-10 08:05:00|171191.2|171066.2|171024.2|170899.2|171193|171068|171015|170890|578
1688976600000|2023-07-10 08:10:00|171024.3|170899.3|170881.3|170756.3|171026.7|170901.7|170881.2|170756.2|657
1688976900000|2023-07-10 08:15:00|170881.4|170756.4|170881.1|170756.1|170924.6|170799.6|170858.3|170733.3|617
1688977200000|2023-07-10 08:20:00|170881.2|170756.2|170856|170731|170881.8|170756.8|170846.1|170721.1|505
1688977500000|2023-07-10 08:25:00|170856.7|170731.7|170923.5|170798.5|170926|170801|170791.9|170666.9|568
1688977800000|2023-07-10 08:30:00|170923.6|170798.6|170946.7|170821.7|170974.4|170849.4|170920.7|170795.7|553
1688978100000|2023-07-10 08:35:00|170946.6|170821.6|170971.6|170846.6|170983.4|170858.4|170943.2|170818.2|464
1688978400000|2023-07-10 08:40:00|170971.7|170846.7|171016.6|170891.6|171037.1|170912.1|170942.4|170817.4|544
1688978700000|2023-07-10 08:45:00|171016.1|170891.1|171069.5|170944.5|171071.9|170946.9|171007.8|170882.8|576
1688979000000|2023-07-10 08:50:00|171069.4|170944.4|171029.3|170904.3|171078.1|170953.1|171015.2|170890.2|568
1688979300000|2023-07-10 08:55:00|171029.4|170904.4|171071.2|170946.2|171075.7|170950.7|171011|170886|464
1688979600000|2023-07-10 09:00:00|171071.5|170946.5|171071.9|170946.9|171084.4|170959.4|171065.7|170940.7|552
1688979900000|2023-07-10 09:05:00|171072|170947|171075.9|170950.9|171133.8|171008.8|171072|170947|486
1688980200000|2023-07-10 09:10:00|171077.6|170952.6|171079|170954|171114.8|170989.8|171064.3|170939.3|539
1688980500000|2023-07-10 09:15:00|171079.2|170954.2|171104.5|170979.5|171110.8|170985.8|171079|170954|444
1688980800000|2023-07-10 09:20:00|171106.5|170981.5|171077.2|170952.2|171130.6|171005.6|171064.3|170939.3|511
1688981100000|2023-07-10 09:25:00|171077.3|170952.3|171075.7|170950.7|171077.6|170952.6|171061.6|170936.6|596
1688981400000|2023-07-10 09:30:00|171075.8|170950.8|171110.3|170985.3|171110.4|170985.4|171069.7|170944.7|594
1688981700000|2023-07-10 09:35:00|171110.2|170985.2|171183.2|171058.2|171183.9|171058.9|171081.4|170956.4|514
1688982000000|2023-07-10 09:40:00|171183.3|171058.3|171181.3|171056.3|171190.2|171065.2|171164.8|171039.8|364
1688982300000|2023-07-10 09:45:00|171181.2|171056.2|171091.3|170966.3|171182.4|171057.4|171081.9|170956.9|553
1688982600000|2023-07-10 09:50:00|171091.2|170966.2|171111.6|170986.6|171118.9|170993.9|171081.4|170956.4|655
1688982900000|2023-07-10 09:55:00|171111.8|170986.8|171104.5|170979.5|171127.2|171002.2|171087.8|170962.8|423
1688983200000|2023-07-10 10:00:00|171105.5|170980.5|171083|170958|171144.8|171019.8|171078.6|170953.6|661
1688983500000|2023-07-10 10:05:00|171082.9|170957.9|171096.5|170971.5|171099.5|170974.5|171078.1|170953.1|543
1688983800000|2023-07-10 10:10:00|171089.1|170964.1|171096.8|170971.8|171111.9|170986.9|171086.4|170961.4|389
1688984100000|2023-07-10 10:15:00|171096.7|170971.7|171108.6|170983.6|171119.1|170994.1|171091|170966|407
1688984400000|2023-07-10 10:20:00|171108.5|170983.5|171127.3|171002.3|171131.1|171006.1|171089.1|170964.1|425
1688984700000|2023-07-10 10:25:00|171127.5|171002.5|171108.8|170983.8|171128|171003|171107.1|170982.1|394
1688985000000|2023-07-10 10:30:00|171108.7|170983.7|171138.9|171013.9|171138.9|171013.9|171106.2|170981.2|395
1688985300000|2023-07-10 10:35:00|171166.9|171041.9|171199.2|171074.2|171213.3|171088.3|171166|171041|551
1688985600000|2023-07-10 10:40:00|171198.7|171073.7|171164.9|171039.9|171205.2|171080.2|171162.6|171037.6|464
1688985900000|2023-07-10 10:45:00|171164.8|171039.8|171151.1|171026.1|171197.1|171072.1|171141|171016|433
1688986200000|2023-07-10 10:50:00|171146.6|171021.6|171166.8|171041.8|171183|171058|171143.6|171018.6|405
1688986500000|2023-07-10 10:55:00|171166.7|171041.7|171201.3|171076.3|171209.9|171084.9|171117.5|170992.5|275
1688986800000|2023-07-10 11:00:00|171202.2|171077.2|171199.2|171074.2|171208.3|171083.3|171187.6|171062.6|329
1688987100000|2023-07-10 11:05:00|171199.1|171074.1|171202.9|171077.9|171207|171082|171185.3|171060.3|247
1688987400000|2023-07-10 11:10:00|171200.4|171075.4|171232|171107|171236.8|171112.3|171162.3|171064.5|290
1688987700000|2023-07-10 11:15:00|171232.1|171107.1|171232.4|171107.4|171234.9|171109.9|171208.6|171083.6|321
1688988000000|2023-07-10 11:20:00|171232|171107|171231.9|171106.9|171232.3|171107.3|171206.7|171081.7|334
1688988300000|2023-07-10 11:25:00|171231.7|171106.7|171212|171087|171236.3|171111.3|171196.1|171071.1|444
1688988600000|2023-07-10 11:30:00|171211|171086|171203|171078|171227.3|171102.3|171202.2|171077.2|402
1688988900000|2023-07-10 11:35:00|171203.1|171078.1|171102.8|170977.8|171210.3|171085.3|171050.4|170925.4|566
1688989200000|2023-07-10 11:40:00|171102.6|170977.6|171205.3|171080.3|171207.5|171082.5|171102.6|170977.6|455
1688989500000|2023-07-10 11:45:00|171205.6|171080.6|171171.8|171046.8|171205.6|171080.6|171169.6|171044.6|460
1688989800000|2023-07-10 11:50:00|171171.1|171046.1|171237.9|171112.9|171251|171126|171167.4|171042.4|591
1688990100000|2023-07-10 11:55:00|171237.4|171112.4|171183.9|171058.9|171240.1|171115.1|171179.6|171054.6|498
1688990400000|2023-07-10 12:00:00|171184|171059|171190.1|171065.1|171288|171163|171165.7|171040.7|724
1688990700000|2023-07-10 12:05:00|171189.8|171064.8|171248.1|171123.1|171251.1|171126.1|171121.7|170996.7|555
1688991000000|2023-07-10 12:10:00|171249.8|171124.8|171295.1|171170.1|171296.2|171171.2|171175.8|171086.6|568
1688991300000|2023-07-10 12:15:00|171295.4|171170.4|171354.9|171229.9|171362.8|171237.8|171295|171170|610
1688991600000|2023-07-10 12:20:00|171359.4|171234.4|171500.6|171375.6|171610.5|171485.5|171359.4|171234.4|727
1688991900000|2023-07-10 12:25:00|171500.9|171375.9|171501.3|171376.3|171551.2|171426.2|171431.7|171306.7|567
1688992200000|2023-07-10 12:30:00|171500.6|171375.6|171476.8|171351.8|171629.3|171504.3|171474.4|171349.4|730
1688992500000|2023-07-10 12:35:00|171478.2|171353.2|171356.5|171231.5|171486.8|171361.8|171354.4|171229.4|452
1688992800000|2023-07-10 12:40:00|171356.6|171231.6|171357.5|171232.5|171389.2|171264.2|171315|171190|637
1688993100000|2023-07-10 12:45:00|171357.6|171232.6|171413|171288|171475.7|171350.7|171355|171230|604
1688993400000|2023-07-10 12:50:00|171413.6|171288.6|171369.3|171244.3|171479.3|171354.3|171365.8|171240.8|579
1688993700000|2023-07-10 12:55:00|171369.4|171244.4|171334.8|171209.8|171391.7|171266.7|171301.7|171176.7|708
1688994000000|2023-07-10 13:00:00|171337.5|171212.5|171213.2|171088.2|171337.5|171212.5|171201.2|171076.2|818
1688994300000|2023-07-10 13:05:00|171213|171088|171029.3|170904.3|171226|171101|171018.8|170893.8|670
1688994600000|2023-07-10 13:10:00|171029.2|170904.2|171123|170998|171131.1|171006.1|171021.9|170896.9|610
1688994900000|2023-07-10 13:15:00|171122.6|170997.6|171063.3|170938.3|171144.9|171019.9|171032.4|170907.4|662
1688995200000|2023-07-10 13:20:00|171062.6|170937.6|171032.4|170907.4|171092|170967|170967.8|170842.8|617
1688995500000|2023-07-10 13:25:00|171032.5|170907.5|171070.9|170945.9|171099.3|170974.3|170987.1|170862.1|726
1688995800000|2023-07-10 13:30:00|171067.9|170942.9|170856.7|170731.7|171067.9|170942.9|170732.4|170607.4|862
1688996100000|2023-07-10 13:35:00|170855.9|170730.9|170897.2|170772.2|170897.2|170772.2|170787.5|170662.5|788
1688996400000|2023-07-10 13:40:00|170897.1|170772.1|170854.5|170729.5|170944.7|170819.7|170852.7|170727.7|745
1688996700000|2023-07-10 13:45:00|170857.5|170732.5|170823.2|170698.2|170953.3|170828.3|170820.3|170695.3|796
1688997000000|2023-07-10 13:50:00|170822.6|170697.6|170839.5|170714.5|170885.6|170760.6|170733.3|170608.3|877
1688997300000|2023-07-10 13:55:00|170837|170712|170715.2|170590.2|170861.5|170736.5|170675.6|170550.6|886
1688997600000|2023-07-10 14:00:00|170715.4|170590.4|170679.4|170554.4|170803.9|170678.9|170674.8|170549.8|733
1688997900000|2023-07-10 14:05:00|170679.6|170554.6|170588.6|170463.6|170680|170555|170549.8|170456.3|699
1688998200000|2023-07-10 14:10:00|170590.8|170465.8|170714.9|170664.9|170758.1|170667.7|170524.7|170399.7|795
1688998500000|2023-07-10 14:15:00|170714.7|170664.7|170741.8|170616.8|170768.3|170665.3|170656.1|170531.1|725
1688998800000|2023-07-10 14:20:00|170742.4|170617.4|170719.2|170594.2|170806.4|170681.4|170712.5|170587.5|698
1688999100000|2023-07-10 14:25:00|170718.8|170593.8|170658.6|170533.6|170749.4|170660.5|170623.1|170498.1|734
1688999400000|2023-07-10 14:30:00|170658.5|170533.5|170704.5|170579.5|170823.9|170698.9|170628|170503|755
1688999700000|2023-07-10 14:35:00|170702.7|170577.7|170846.1|170721.1|170906.6|170803.8|170690.2|170565.2|735
1689000000000|2023-07-10 14:40:00|170846.5|170721.5|170879.7|170754.7|170959.8|170834.8|170840.5|170715.5|764
1689000300000|2023-07-10 14:45:00|170880.1|170755.1|170754.6|170629.6|170903.7|170781.4|170721.3|170596.3|707
1689000600000|2023-07-10 14:50:00|170754.7|170629.7|170716.5|170591.5|170776.3|170674.9|170670.3|170568.5|719
1689000900000|2023-07-10 14:55:00|170715.2|170590.2|170793.8|170668.8|170849.8|170724.8|170704.8|170579.8|769
1689001200000|2023-07-10 15:00:00|170796.8|170671.8|170792.7|170667.7|170809|170684|170712.8|170587.8|758
1689001500000|2023-07-10 15:05:00|170792.8|170667.8|170814.5|170689.5|170814.8|170689.8|170776.4|170651.4|540
1689001800000|2023-07-10 15:10:00|170814.4|170689.4|170749.1|170624.1|170814.4|170689.4|170732.8|170607.8|528
1689002100000|2023-07-10 15:15:00|170747.1|170622.1|170723.5|170598.5|170816.2|170691.2|170719.7|170594.7|608
1689002400000|2023-07-10 15:20:00|170723.8|170598.8|170604.3|170479.3|170746.6|170637.2|170602.8|170477.8|584
1689002700000|2023-07-10 15:25:00|170603|170478|170762.7|170637.7|170763.1|170638.1|170599.5|170474.5|504
1689003000000|2023-07-10 15:30:00|170763.9|170638.9|170741.1|170616.1|170796.3|170694.7|170709.2|170590.9|652
1689003300000|2023-07-10 15:35:00|170740.6|170615.6|170663.5|170538.5|170751.7|170626.7|170657.8|170532.8|497
1689003600000|2023-07-10 15:40:00|170663.7|170538.7|170689.3|170564.3|170699.8|170574.8|170658|170533|540
1689003900000|2023-07-10 15:45:00|170689.2|170564.2|170655.2|170530.2|170718.9|170593.9|170655.2|170530.2|542
1689004200000|2023-07-10 15:50:00|170655|170530|170561.1|170436.1|170673.4|170556.9|170516.4|170427.9|585
1689004500000|2023-07-10 15:55:00|170560.9|170435.9|170599.1|170474.1|170636.2|170511.2|170552.1|170427.1|616
1689004800000|2023-07-10 16:00:00|170599|170474|170596.2|170471.2|170626.2|170501.2|170587.5|170462.5|535
1689005100000|2023-07-10 16:05:00|170596.6|170471.6|170600|170475|170630.3|170541.6|170585.6|170462.8|621
1689005400000|2023-07-10 16:10:00|170599.9|170474.9|170577.2|170452.2|170600.8|170485.7|170531.9|170422.7|544
1689005700000|2023-07-10 16:15:00|170577|170452|170369.2|170244.2|170577.4|170486.4|170360.6|170235.6|501
1689006000000|2023-07-10 16:20:00|170369.3|170244.3|170580.8|170455.8|170638.7|170527.2|170367.9|170242.9|657
1689006300000|2023-07-10 16:25:00|170580.9|170455.9|170576.2|170451.2|170583|170492.8|170533.2|170420.7|456
1689006600000|2023-07-10 16:30:00|170576.1|170451.1|170576.4|170451.4|170578.3|170489.3|170522.5|170401.7|551
1689006900000|2023-07-10 16:35:00|170577.2|170452.2|170576.9|170451.9|170617|170492|170561|170436|481
1689007200000|2023-07-10 16:40:00|170577|170452|170568.4|170443.4|170579.9|170454.9|170476.1|170351.1|577
1689007500000|2023-07-10 16:45:00|170568.5|170443.5|170598.7|170473.7|170601.4|170476.4|170547.2|170422.2|484
1689007800000|2023-07-10 16:50:00|170598.6|170473.6|170612.4|170487.4|170612.4|170487.4|170566.7|170441.7|466
1689008100000|2023-07-10 16:55:00|170612.9|170487.9|170756.1|170631.1|170756.1|170631.1|170610.8|170485.8|599
1689008400000|2023-07-10 17:00:00|170756.7|170631.7|170600.4|170475.4|170759.1|170634.1|170596.5|170471.5|850
1689008700000|2023-07-10 17:05:00|170599.1|170474.1|170653.2|170528.2|170662.1|170537.1|170596.9|170471.9|513
1689009000000|2023-07-10 17:10:00|170653.4|170528.4|170600.6|170475.6|170655.5|170530.5|170592.3|170467.3|503
1689009300000|2023-07-10 17:15:00|170600.5|170475.5|170624.5|170499.5|170635.6|170510.6|170600.3|170475.3|521
1689009600000|2023-07-10 17:20:00|170624.6|170499.6|170675.8|170550.8|170689.7|170564.7|170599.8|170474.8|405
1689009900000|2023-07-10 17:25:00|170675.6|170550.6|170698.3|170573.3|170719.6|170602.3|170634.7|170549.7|435
1689010200000|2023-07-10 17:30:00|170698.1|170573.1|170684.5|170559.5|170698.1|170606.2|170631.2|170559.5|485
1689010500000|2023-07-10 17:35:00|170685|170560|170720|170595|170729.2|170633.1|170660.3|170559.2|439
1689010800000|2023-07-10 17:40:00|170720.4|170595.4|170732|170607|170758.2|170633.2|170716.4|170591.4|449
1689011100000|2023-07-10 17:45:00|170731.6|170606.6|170691.7|170566.7|170752.6|170670.6|170687.9|170562.9|509
1689011400000|2023-07-10 17:50:00|170691.2|170566.2|170682.6|170557.6|170691.4|170566.4|170649.6|170524.6|467
1689011700000|2023-07-10 17:55:00|170682.7|170557.7|170654.1|170529.1|170698.3|170573.3|170636.8|170511.8|556
1689012000000|2023-07-10 18:00:00|170653.3|170528.3|170615.4|170490.4|170653.4|170528.4|170614.7|170489.7|349
1689012300000|2023-07-10 18:05:00|170615.6|170490.6|170596.4|170471.4|170615.6|170490.6|170563.2|170438.2|497
1689012600000|2023-07-10 18:10:00|170596.2|170471.2|170419.1|170294.1|170612.8|170487.8|170419.1|170294.1|576
1689012900000|2023-07-10 18:15:00|170418.8|170293.8|170438.6|170313.6|170486.3|170378.1|170392.8|170267.8|666
1689013200000|2023-07-10 18:20:00|170438.7|170313.7|170473.3|170423.3|170513.6|170425.9|170403.4|170313|577
1689013500000|2023-07-10 18:25:00|170472.2|170422.2|170466|170416|170507.6|170423.9|170462.8|170378.8|497
1689013800000|2023-07-10 18:30:00|170453.9|170403.9|170505.7|170380.7|170536.7|170417.1|170439.3|170372.9|583
1689014100000|2023-07-10 18:35:00|170506.5|170381.5|170507.4|170382.4|170514.9|170429.7|170458.5|170371.9|493
1689014400000|2023-07-10 18:40:00|170507|170382|170507.1|170382.1|170520.9|170435.3|170435.6|170335.8|620
1689014700000|2023-07-10 18:45:00|170507.2|170382.2|170437.4|170312.4|170509.8|170384.8|170400.6|170311.6|592
1689015000000|2023-07-10 18:50:00|170436.9|170311.9|170462|170337|170464|170375.5|170411.9|170307.4|448
1689015300000|2023-07-10 18:55:00|170461.3|170336.3|170543.3|170418.3|170568.1|170475.4|170421.9|170331.2|609
1689015600000|2023-07-10 19:00:00|170543.2|170418.2|170709.5|170584.5|170744.5|170619.5|170543.2|170418.2|710
1689015900000|2023-07-10 19:05:00|170707.1|170582.1|170686.7|170561.7|170707.1|170582.1|170657.2|170532.2|566
1689016200000|2023-07-10 19:10:00|170686.5|170561.5|170629.3|170504.3|170686.8|170561.8|170629.1|170504.1|512
1689016500000|2023-07-10 19:15:00|170629.1|170504.1|170624.8|170499.8|170640.5|170515.5|170599.7|170474.7|452
1689016800000|2023-07-10 19:20:00|170618.4|170493.4|170636.5|170511.5|170637.6|170512.6|170562.3|170437.3|401
1689017100000|2023-07-10 19:25:00|170636.4|170511.4|170596.9|170471.9|170637.2|170512.2|170595.7|170470.7|480
1689017400000|2023-07-10 19:30:00|170596.6|170471.6|170616.1|170491.1|170627|170502|170570|170445|389
1689017700000|2023-07-10 19:35:00|170614.8|170489.8|170537.6|170412.6|170622.7|170497.7|170533.4|170408.4|453
1689018000000|2023-07-10 19:40:00|170537.4|170412.4|170554|170429|170554.7|170429.7|170532.9|170407.9|351
1689018300000|2023-07-10 19:45:00|170554.2|170429.2|170631.7|170506.7|170632.1|170507.1|170554.2|170429.2|374
1689018600000|2023-07-10 19:50:00|170631.6|170506.6|170674.9|170549.9|170713.7|170593.2|170590|170504.5|428
1689018900000|2023-07-10 19:55:00|170674.8|170549.8|170687.1|170562.1|170723.3|170598.3|170669.1|170544.1|556
1689019200000|2023-07-10 20:00:00|170686.2|170561.2|170677.1|170552.1|170686.2|170561.2|170660.2|170535.2|311
1689019500000|2023-07-10 20:05:00|170677|170552|170637.4|170512.4|170677.1|170552.1|170566.1|170441.1|474
1689019800000|2023-07-10 20:10:00|170637.5|170512.5|170707|170582|170708.2|170583.2|170637.5|170512.5|189
1689020100000|2023-07-10 20:15:00|170707.9|170582.9|170680.9|170555.9|170716.8|170591.8|170680.5|170555.5|205
1689020400000|2023-07-10 20:20:00|170681.1|170556.1|170620.3|170495.3|170681.1|170556.1|170619.6|170494.6|256
1689020700000|2023-07-10 20:25:00|170620.6|170495.6|170599.5|170474.5|170621.1|170496.1|170597.9|170472.9|182
1689021000000|2023-07-10 20:30:00|170599.4|170474.4|170600.7|170475.7|170607.6|170482.6|170591.6|170466.6|172
1689021300000|2023-07-10 20:35:00|170600.6|170475.6|170568.8|170443.8|170601.8|170476.8|170528.2|170403.2|327
1689021600000|2023-07-10 20:40:00|170568.7|170443.7|170623|170498|170633.8|170508.8|170565.7|170440.7|302
1689021900000|2023-07-10 20:45:00|170623.3|170498.3|170526.3|170401.3|170641|170516|170524|170399|374
1689022200000|2023-07-10 20:50:00|170526.6|170401.6|170591.1|170466.1|170591.4|170466.4|170525.4|170400.4|334
1689022500000|2023-07-10 20:55:00|170588.4|170463.4|170594.7|170469.7|170600.8|170475.8|170576.5|170451.5|326
1689022800000|2023-07-10 21:00:00|170793.1|170483.1|170753.1|170443.1|170832.6|170522.6|170685|170402.7|77
1689023100000|2023-07-10 21:05:00|170755.5|170445.5|170775.3|170465.3|170775.3|170465.3|170729.6|170419.6|55
1689023400000|2023-07-10 21:10:00|170775.6|170465.6|170756|170492.2|170776.5|170493.7|170753.8|170447.4|33
1689023700000|2023-07-10 21:15:00|170756.3|170491.9|170755.3|170445.3|170761.6|170494.2|170753.4|170443.4|64
1689024000000|2023-07-10 21:20:00|170754.1|170444.1|170743.2|170484.1|170754.7|170484.1|170743.2|170444|9
1689024300000|2023-07-10 21:25:00|170743.3|170467.5|170753|170484.7|170777.4|170485|170743.1|170456.5|25
1689024600000|2023-07-10 21:30:00|170742.3|170486.7|170654.2|170344.2|170756.2|170486.7|170648.7|170338.7|290
1689024900000|2023-07-10 21:35:00|170654.1|170344.1|170741.8|170452.3|170754|170453.8|170651.1|170341.1|204
1689025200000|2023-07-10 21:40:00|170743.3|170448.6|170842.3|170532.3|170881.6|170571.6|170741.8|170448.6|269
1689025500000|2023-07-10 21:45:00|170850.8|170540.8|170830.9|170520.9|170856.7|170546.7|170826.7|170516.7|231
1689025800000|2023-07-10 21:50:00|170830|170520|170834.3|170524.3|170848.9|170538.9|170825.2|170515.2|245
1689026100000|2023-07-10 21:55:00|170834.5|170524.5|170852.4|170542.4|170853.8|170543.8|170827.3|170517.3|171
1689026400000|2023-07-10 22:00:00|170848.9|170538.9|170738|170550.4|170852.1|170550.8|170738|170499.9|375
1689026700000|2023-07-10 22:05:00|170737.9|170556.3|170719.4|170582.7|170737.9|170597.9|170705.2|170556.3|222
1689027000000|2023-07-10 22:10:00|170719.3|170583.3|170721.5|170596.5|170734.3|170602.6|170708.9|170577.8|133
1689027300000|2023-07-10 22:15:00|170721.4|170596.4|170743.7|170618.7|170752.5|170627.5|170719.6|170594.6|107
1689027600000|2023-07-10 22:20:00|170745.3|170620.3|170754|170629|170754|170629|170743.7|170618.7|64
1689027900000|2023-07-10 22:25:00|170753|170628|170747.7|170622.7|170756.2|170631.2|170742|170617|76
1689028200000|2023-07-10 22:30:00|170747.5|170622.5|170765.7|170640.7|170770.6|170645.6|170744.5|170619.5|106
1689028500000|2023-07-10 22:35:00|170768.5|170643.5|170765.6|170640.6|170773.6|170648.6|170762.4|170637.4|73
1689028800000|2023-07-10 22:40:00|170765.5|170640.5|170732.4|170607.4|170765.5|170640.5|170720.7|170595.7|161
1689029100000|2023-07-10 22:45:00|170733.3|170608.3|170741|170616|170745.8|170620.8|170733.3|170608.3|96
1689029400000|2023-07-10 22:50:00|170740.9|170615.9|170736.8|170611.8|170740.9|170615.9|170734.4|170609.4|48
1689029700000|2023-07-10 22:55:00|170735.5|170610.5|170740.9|170615.9|170742.8|170617.8|170733|170608|67
1689030000000|2023-07-10 23:00:00|170740.6|170615.6|170731.6|170606.6|170741.7|170616.7|170730.7|170605.7|107
1689030300000|2023-07-10 23:05:00|170731.5|170606.5|170685.5|170560.5|170739.9|170614.9|170684.9|170559.9|155
1689030600000|2023-07-10 23:10:00|170685.3|170560.3|170686.8|170561.8|170690.5|170565.5|170685|170560|172
1689030900000|2023-07-10 23:15:00|170687.7|170562.7|170657.9|170532.9|170687.9|170562.9|170657.7|170532.7|88
1689031200000|2023-07-10 23:20:00|170657.7|170532.7|170663.4|170538.4|170665.3|170540.3|170657.7|170532.7|74
1689031500000|2023-07-10 23:25:00|170666.5|170541.5|170669.5|170544.5|170672.4|170547.4|170662.7|170537.7|87
1689031800000|2023-07-10 23:30:00|170671|170546|170662.2|170537.2|170671|170546|170658.4|170533.4|75
1689032100000|2023-07-10 23:35:00|170662.6|170537.6|170662.5|170537.5|170664.2|170539.2|170650.8|170525.8|60
1689032400000|2023-07-10 23:40:00|170662.4|170537.4|170663.2|170538.2|170669.6|170544.6|170654.2|170529.2|43
1689032700000|2023-07-10 23:45:00|170662|170537|170659.4|170534.4|170664.6|170539.6|170657.5|170532.5|76
1689033000000|2023-07-10 23:50:00|170659.6|170534.6|170660|170535|170668.4|170543.4|170657.4|170532.4|50
1689033300000|2023-07-10 23:55:00|170658.5|170533.5|170629.4|170504.4|170662.6|170537.6|170625.2|170500.2|94
1689033600000|2023-07-11 00:00:00|170629.3|170504.3|170662.6|170537.6|170663.7|170538.7|170626.5|170501.5|292
1689033900000|2023-07-11 00:05:00|170662.8|170537.8|170684.9|170559.9|170690.8|170565.8|170662.8|170537.8|313
1689034200000|2023-07-11 00:10:00|170685|170560|170654.7|170529.7|170685|170560|170654.7|170529.7|271
1689034500000|2023-07-11 00:15:00|170654.8|170529.8|170656|170531|170660.2|170535.2|170648.8|170523.8|289
1689034800000|2023-07-11 00:20:00|170655.8|170530.8|170622.6|170497.6|170662.1|170537.1|170622.6|170497.6|302
1689035100000|2023-07-11 00:25:00|170623.2|170498.2|170629.9|170504.9|170629.9|170504.9|170622.5|170497.5|218
1689035400000|2023-07-11 00:30:00|170629.7|170504.7|170605.8|170480.8|170630.2|170505.2|170603.8|170478.8|255
1689035700000|2023-07-11 00:35:00|170605.3|170480.3|170610.7|170485.7|170610.9|170485.9|170588.8|170463.8|272
1689036000000|2023-07-11 00:40:00|170610.8|170485.8|170602.7|170477.7|170611.4|170486.4|170584.9|170459.9|351
1689036300000|2023-07-11 00:45:00|170602.8|170477.8|170656|170531|170657.5|170532.5|170598.7|170473.7|501
1689036600000|2023-07-11 00:50:00|170656.3|170531.3|170630.5|170505.5|170661.2|170536.2|170630.1|170505.1|604
1689036900000|2023-07-11 00:55:00|170630.3|170505.3|170697.5|170572.5|170699.1|170574.1|170618.3|170493.3|530
1689037200000|2023-07-11 01:00:00|170696.5|170571.5|170590.1|170465.1|170697.4|170572.4|170588.7|170463.7|458
1689037500000|2023-07-11 01:05:00|170590.5|170465.5|170602.4|170477.4|170605.5|170480.5|170568.7|170443.7|410
1689037800000|2023-07-11 01:10:00|170602.5|170477.5|170604.2|170479.2|170611.4|170486.4|170601.8|170476.8|284
1689038100000|2023-07-11 01:15:00|170604.3|170479.3|170631.5|170506.5|170631.9|170506.9|170598.7|170473.7|431
1689038400000|2023-07-11 01:20:00|170632|170507|170585.7|170460.7|170638.6|170513.6|170584.4|170459.4|468
1689038700000|2023-07-11 01:25:00|170585.8|170460.8|170611|170486|170614.1|170489.1|170585.8|170460.8|362
1689039000000|2023-07-11 01:30:00|170611.1|170486.1|170600.9|170475.9|170639.6|170514.6|170584.2|170459.2|643
1689039300000|2023-07-11 01:35:00|170601|170476|170718|170593|170724.3|170599.3|170600.5|170475.5|545
1689039600000|2023-07-11 01:40:00|170718.1|170593.1|170687.6|170562.6|170721.7|170596.7|170683.9|170558.9|555
1689039900000|2023-07-11 01:45:00|170689.8|170564.8|170696|170571|170704.5|170579.5|170675.4|170550.4|411
1689040200000|2023-07-11 01:50:00|170695.2|170570.2|170685.3|170560.3|170702.3|170577.3|170685.1|170560.1|537
1689040500000|2023-07-11 01:55:00|170685.8|170560.8|170697|170572|170701.1|170576.1|170685.8|170560.8|475
1689040800000|2023-07-11 02:00:00|170696.9|170571.9|170714.7|170589.7|170717.3|170592.3|170696.2|170571.2|421
1689041100000|2023-07-11 02:05:00|170714.8|170589.8|170725.4|170600.4|170725.5|170600.5|170679.9|170554.9|561
1689041400000|2023-07-11 02:10:00|170725.3|170600.3|170726.2|170601.2|170731.1|170606.1|170714.5|170589.5|592
1689041700000|2023-07-11 02:15:00|170726.1|170601.1|170694.4|170569.4|170728.7|170603.7|170687.6|170562.6|488
1689042000000|2023-07-11 02:20:00|170694.3|170569.3|170648.4|170523.4|170699.3|170574.3|170644.3|170519.3|389
1689042300000|2023-07-11 02:25:00|170648.3|170523.3|170659|170534|170661.8|170536.8|170644.8|170519.8|430
1689042600000|2023-07-11 02:30:00|170659.2|170534.2|170625.8|170500.8|170659.2|170534.2|170621.8|170496.8|352
1689042900000|2023-07-11 02:35:00|170625|170500|170632|170507|170633.3|170508.3|170618.7|170493.7|455
1689043200000|2023-07-11 02:40:00|170631.9|170506.9|170634.1|170509.1|170667.7|170542.7|170629.3|170504.3|384
1689043500000|2023-07-11 02:45:00|170632.6|170507.6|170665.9|170540.9|170672.1|170547.1|170632.6|170507.6|506
1689043800000|2023-07-11 02:50:00|170665.7|170540.7|170654.7|170529.7|170692.6|170567.6|170649.1|170524.1|385
1689044100000|2023-07-11 02:55:00|170654.9|170529.9|170665.9|170540.9|170667.4|170542.4|170650.7|170525.7|455
1689044400000|2023-07-11 03:00:00|170666.2|170541.2|170662.3|170537.3|170670.2|170545.2|170660.8|170535.8|477
1689044700000|2023-07-11 03:05:00|170662.8|170537.8|170683.9|170558.9|170685.7|170560.7|170660.6|170535.6|598
1689045000000|2023-07-11 03:10:00|170683.7|170558.7|170688.8|170563.8|170691.3|170566.3|170683.5|170558.5|359
1689045300000|2023-07-11 03:15:00|170686.7|170561.7|170690.6|170565.6|170694.7|170569.7|170685.9|170560.9|281
1689045600000|2023-07-11 03:20:00|170690.5|170565.5|170724.1|170599.1|170724.1|170599.1|170686.1|170561.1|343
1689045900000|2023-07-11 03:25:00|170723.7|170598.7|170721.8|170596.8|170752.1|170627.1|170716.9|170591.9|200
1689046200000|2023-07-11 03:30:00|170721.7|170596.7|170691.1|170566.1|170728.1|170603.1|170690.7|170565.7|358
1689046500000|2023-07-11 03:35:00|170691.6|170566.6|170716.7|170591.7|170721.3|170596.3|170685.1|170560.1|318
1689046800000|2023-07-11 03:40:00|170716.4|170591.4|170728.1|170603.1|170747.9|170622.9|170711.4|170586.4|417
1689047100000|2023-07-11 03:45:00|170728.5|170603.5|170716.2|170591.2|170740.1|170615.1|170714.5|170589.5|401
1689047400000|2023-07-11 03:50:00|170716.1|170591.1|170714.6|170589.6|170719.7|170594.7|170711.7|170586.7|287
1689047700000|2023-07-11 03:55:00|170714.4|170589.4|170694.2|170569.2|170719.8|170594.8|170689|170564|316
1689048000000|2023-07-11 04:00:00|170692.4|170567.4|170677.6|170552.6|170692.4|170567.4|170666.6|170541.6|437
1689048300000|2023-07-11 04:05:00|170677.7|170552.7|170670.7|170545.7|170680.9|170555.9|170669.8|170544.8|351
1689048600000|2023-07-11 04:10:00|170670.8|170545.8|170655.6|170530.6|170673.2|170548.2|170644.8|170519.8|353
1689048900000|2023-07-11 04:15:00|170681.1|170556.1|170671.1|170546.1|170682.6|170557.6|170652|170527|311
1689049200000|2023-07-11 04:20:00|170670.9|170545.9|170681.7|170556.7|170683|170558|170653.6|170528.6|471
1689049500000|2023-07-11 04:25:00|170681.9|170556.9|170675.9|170550.9|170689|170564|170674.3|170549.3|346
1689049800000|2023-07-11 04:30:00|170674.1|170549.1|170682.1|170557.1|170703.1|170578.1|170674|170549|412
1689050100000|2023-07-11 04:35:00|170682.2|170557.2|170673.5|170548.5|170689.6|170564.6|170669.1|170544.1|498
1689050400000|2023-07-11 04:40:00|170675|170550|170689.2|170564.2|170694.7|170569.7|170672|170547|344
1689050700000|2023-07-11 04:45:00|170689.6|170564.6|170716.1|170591.1|170730.6|170605.6|170686.8|170561.8|509
1689051000000|2023-07-11 04:50:00|170716.2|170591.2|170703.2|170578.2|170717.6|170592.6|170703.1|170578.1|461
1689051300000|2023-07-11 04:55:00|170703.1|170578.1|170712.7|170587.7|170719.8|170594.8|170701.6|170576.6|397
1689051600000|2023-07-11 05:00:00|170715.2|170590.2|170709.4|170584.4|170718.7|170593.7|170689.6|170564.6|433
1689051900000|2023-07-11 05:05:00|170708.7|170583.7|170690.3|170565.3|170711.8|170586.8|170687.8|170562.8|202
1689052200000|2023-07-11 05:10:00|170690|170565|170740.6|170615.6|170743.7|170618.7|170688.3|170563.3|406
1689052500000|2023-07-11 05:15:00|170740.2|170615.2|170769.4|170644.4|170772.4|170647.4|170733|170608|455
1689052800000|2023-07-11 05:20:00|170768.6|170643.6|170777.2|170652.2|170786|170661|170762.9|170637.9|808
1689053100000|2023-07-11 05:25:00|170778|170653|170767.5|170642.5|170778.7|170653.7|170766.4|170641.4|641
1689053400000|2023-07-11 05:30:00|170768.1|170643.1|170713.9|170588.9|170773|170648|170710.2|170585.2|445
1689053700000|2023-07-11 05:35:00|170714.1|170589.1|170725|170600|170739.3|170614.3|170710.5|170585.5|557
1689054000000|2023-07-11 05:40:00|170724.9|170599.9|170716.1|170591.1|170724.9|170599.9|170707.6|170582.6|551
1689054300000|2023-07-11 05:45:00|170716.7|170591.7|170715.8|170590.8|170734.1|170609.1|170713.2|170588.2|505
1689054600000|2023-07-11 05:50:00|170718.3|170593.3|170774.9|170649.9|170782.3|170657.3|170716.8|170591.8|326
1689054900000|2023-07-11 05:55:00|170776.9|170651.9|170780.4|170655.4|170786.6|170661.6|170773|170648|563
1689055200000|2023-07-11 06:00:00|170782.6|170657.6|170713.5|170588.5|170793.8|170668.8|170706.9|170581.9|683
1689055500000|2023-07-11 06:05:00|170713.6|170588.6|170706.4|170581.4|170718.2|170593.2|170696|170571|520
1689055800000|2023-07-11 06:10:00|170706.2|170581.2|170709.1|170584.1|170725.9|170600.9|170675.1|170550.1|626
1689056100000|2023-07-11 06:15:00|170709.3|170584.3|170718|170593|170720.2|170595.2|170689|170564|456
1689056400000|2023-07-11 06:20:00|170718.1|170593.1|170689|170564|170722.1|170597.1|170685.1|170560.1|622
1689056700000|2023-07-11 06:25:00|170689.2|170564.2|170719.6|170594.6|170749.5|170624.5|170689.2|170564.2|540
1689057000000|2023-07-11 06:30:00|170719.5|170594.5|170778.5|170653.5|170784|170659|170719.2|170594.2|623
1689057300000|2023-07-11 06:35:00|170778.3|170653.3|170734.7|170609.7|170790.9|170665.9|170723|170598|572
1689057600000|2023-07-11 06:40:00|170734.9|170609.9|170747|170622|170747.5|170622.5|170699|170574|480
1689057900000|2023-07-11 06:45:00|170746.6|170621.6|170751.5|170626.5|170755.8|170630.8|170711.8|170586.8|549
1689058200000|2023-07-11 06:50:00|170751.3|170626.3|170679.6|170554.6|170752.6|170627.6|170667.1|170542.1|618
1689058500000|2023-07-11 06:55:00|170680|170555|170714.1|170589.1|170716.5|170591.5|170680|170555|484
1689058800000|2023-07-11 07:00:00|170715.9|170590.9|170622.4|170497.4|170744.2|170619.2|170620.9|170495.9|846
1689059100000|2023-07-11 07:05:00|170622.3|170497.3|170592.9|170467.9|170624.5|170499.5|170583.2|170458.2|867
1689059400000|2023-07-11 07:10:00|170595|170470|170703.8|170578.8|170712.6|170587.6|170593.2|170468.2|676
1689059700000|2023-07-11 07:15:00|170703.9|170578.9|170734.2|170609.2|170735.2|170610.2|170644.3|170519.3|575
1689060000000|2023-07-11 07:20:00|170734.1|170609.1|170739.8|170614.8|170741.4|170616.4|170674.2|170549.2|529
1689060300000|2023-07-11 07:25:00|170748|170623|170732.3|170607.3|170763.4|170638.4|170713.2|170588.2|453
1689060600000|2023-07-11 07:30:00|170732.4|170607.4|170753.1|170628.1|170757|170632|170713.1|170588.1|453
1689060900000|2023-07-11 07:35:00|170752|170627|170764.9|170639.9|170767.3|170642.3|170744.7|170619.7|535
1689061200000|2023-07-11 07:40:00|170765.3|170640.3|170711.5|170586.5|170766.2|170641.2|170674.2|170549.2|538
1689061500000|2023-07-11 07:45:00|170712.3|170587.3|170757.8|170632.8|170801.6|170676.6|170712.2|170587.2|476
1689061800000|2023-07-11 07:50:00|170757.9|170632.9|170766.4|170641.4|170801.2|170676.2|170757.2|170632.2|439
1689062100000|2023-07-11 07:55:00|170766.3|170641.3|170820.5|170695.5|170831.5|170706.5|170766.3|170641.3|524
1689062400000|2023-07-11 08:00:00|170820.3|170695.3|170796.6|170671.6|170867.3|170742.3|170793.8|170668.8|603
1689062700000|2023-07-11 08:05:00|170796.2|170671.2|170739.7|170614.7|170815.3|170690.3|170739.3|170614.3|532
1689063000000|2023-07-11 08:10:00|170739.6|170614.6|170780.8|170655.8|170798.4|170673.4|170713.7|170588.7|474
1689063300000|2023-07-11 08:15:00|170784.1|170659.1|170794.8|170669.8|170799.2|170674.2|170765|170640|433
1689063600000|2023-07-11 08:20:00|170794.7|170669.7|170793.6|170668.6|170821.1|170696.1|170768.5|170643.5|418
1689063900000|2023-07-11 08:25:00|170793.7|170668.7|170858.5|170733.5|170886.6|170761.6|170786.6|170661.6|479
1689064200000|2023-07-11 08:30:00|170858.7|170733.7|170826.9|170701.9|170912.5|170787.5|170818.2|170693.2|497
1689064500000|2023-07-11 08:35:00|170826.7|170701.7|170879.6|170754.6|170892.2|170767.2|170826.6|170701.6|462
1689064800000|2023-07-11 08:40:00|170879.3|170754.3|170939.4|170814.4|170946.8|170821.8|170865.7|170740.7|488
1689065100000|2023-07-11 08:45:00|170939.5|170814.5|170983.7|170858.7|171054|170929|170937|170812|502
1689065400000|2023-07-11 08:50:00|170983.3|170858.3|170904.5|170779.5|170998|170873|170902.6|170777.6|521
1689065700000|2023-07-11 08:55:00|170904.4|170779.4|170917.5|170792.5|170939.9|170814.9|170849.7|170724.7|421
1689066000000|2023-07-11 09:00:00|170917|170792|170800.5|170675.5|170917|170792|170800.5|170675.5|574
1689066300000|2023-07-11 09:05:00|170800.2|170675.2|170850.6|170725.6|170867.4|170742.4|170756.8|170631.8|498
1689066600000|2023-07-11 09:10:00|170850.7|170725.7|170806.4|170681.4|170852.8|170727.8|170764.8|170639.8|455
1689066900000|2023-07-11 09:15:00|170807.3|170682.3|170828.2|170703.2|170843.9|170718.9|170786.9|170661.9|518
1689067200000|2023-07-11 09:20:00|170828|170703|170764.2|170639.2|170828.9|170703.9|170744.9|170619.9|453
1689067500000|2023-07-11 09:25:00|170763.4|170638.4|170776.9|170651.9|170790.9|170665.9|170726.3|170601.3|547
1689067800000|2023-07-11 09:30:00|170778.1|170653.1|170745.2|170620.2|170789.2|170664.2|170721.4|170596.4|611
1689068100000|2023-07-11 09:35:00|170747|170622|170738.3|170613.3|170747.8|170622.8|170703.3|170578.3|454
1689068400000|2023-07-11 09:40:00|170738.4|170613.4|170766.4|170641.4|170781.3|170656.3|170735.3|170610.3|451
1689068700000|2023-07-11 09:45:00|170766.2|170641.2|170709.1|170584.1|170766.2|170641.2|170707.5|170582.5|370
1689069000000|2023-07-11 09:50:00|170709.3|170584.3|170742.5|170617.5|170765.6|170640.6|170707.4|170582.4|409
1689069300000|2023-07-11 09:55:00|170742.6|170617.6|170738.6|170613.6|170748.5|170623.5|170705.2|170580.2|481
1689069600000|2023-07-11 10:00:00|170737.8|170612.8|170774.6|170649.6|170776.4|170651.4|170706.3|170581.3|514
1689069900000|2023-07-11 10:05:00|170774.5|170649.5|170793.9|170668.9|170829.6|170704.6|170766|170641|499
1689070200000|2023-07-11 10:10:00|170794.1|170669.1|170803.6|170678.6|170804.2|170679.2|170780.3|170655.3|724
1689070500000|2023-07-11 10:15:00|170803.7|170678.7|170940.5|170815.5|170956.7|170831.7|170803.1|170678.1|663
1689070800000|2023-07-11 10:20:00|170939.6|170814.6|170983.5|170858.5|171009.3|170884.3|170918.8|170793.8|545
1689071100000|2023-07-11 10:25:00|170983.4|170858.4|170945.9|170820.9|170984.5|170859.5|170909.2|170784.2|494
1689071400000|2023-07-11 10:30:00|170946.1|170821.1|170984.7|170859.7|170987.4|170862.4|170907|170782|440
1689071700000|2023-07-11 10:35:00|170984.8|170859.8|170978.2|170853.2|171020.3|170895.3|170973.4|170848.4|659
1689072000000|2023-07-11 10:40:00|170977.7|170852.7|170984|170859|170999.7|170874.7|170976.2|170851.2|546
1689072300000|2023-07-11 10:45:00|170983.9|170858.9|170970.4|170845.4|170987.2|170862.2|170970.4|170845.4|600
1689072600000|2023-07-11 10:50:00|170970.5|170845.5|170879.1|170754.1|170977|170852|170850.6|170725.6|527
1689072900000|2023-07-11 10:55:00|170879.2|170754.2|170896|170771|170916.4|170791.4|170879.2|170754.2|449
1689073200000|2023-07-11 11:00:00|170896.1|170771.1|170853.2|170728.2|170910.3|170785.3|170827.8|170702.8|592
1689073500000|2023-07-11 11:05:00|170852.3|170727.3|170874.5|170749.5|170874.5|170749.5|170783|170658|569
1689073800000|2023-07-11 11:10:00|170873.7|170748.7|170799.8|170674.8|170876.4|170751.4|170796.4|170671.4|465
1689074100000|2023-07-11 11:15:00|170795.4|170670.4|170825.5|170700.5|170831.2|170706.2|170756|170631|631
1689074400000|2023-07-11 11:20:00|170825.6|170700.6|170836.3|170711.3|170837.4|170712.4|170792.8|170667.8|491
1689074700000|2023-07-11 11:25:00|170836.6|170711.6|170858.4|170733.4|170897.7|170772.7|170833.2|170708.2|482
1689075000000|2023-07-11 11:30:00|170856.7|170731.7|170854.6|170729.6|170858.9|170733.9|170845.7|170720.7|539
1689075300000|2023-07-11 11:35:00|170853.8|170728.8|170926|170801|170983.9|170858.9|170853.5|170728.5|743
1689075600000|2023-07-11 11:40:00|170925.9|170800.9|170889.2|170764.2|170925.9|170800.9|170878.4|170753.4|623
1689075900000|2023-07-11 11:45:00|170889.3|170764.3|171006|170881|171013.8|170888.8|170886.4|170761.4|636
1689076200000|2023-07-11 11:50:00|170986.6|170861.6|170919.9|170794.9|170989.1|170864.1|170910.8|170785.8|589
1689076500000|2023-07-11 11:55:00|170920.6|170795.6|170934|170809|170951.2|170826.2|170887.9|170762.9|571
1689076800000|2023-07-11 12:00:00|170932.1|170807.1|170744|170619|170941.4|170816.4|170704.7|170579.7|711
1689077100000|2023-07-11 12:05:00|170743|170618|170739.5|170614.5|170820.2|170695.2|170707.3|170582.3|612
1689077400000|2023-07-11 12:10:00|170739.4|170614.4|170884.8|170759.8|170885.3|170760.3|170738.7|170613.7|635
1689077700000|2023-07-11 12:15:00|170885.4|170760.4|170941.1|170816.1|170972.1|170847.1|170853.3|170728.3|675
1689078000000|2023-07-11 12:20:00|170938.9|170813.9|171054.3|170929.3|171081.6|170956.6|170923.6|170798.6|650
1689078300000|2023-07-11 12:25:00|171046.9|170921.9|171060.1|170935.1|171124.2|171035.3|171000.1|170910.1|732
1689078600000|2023-07-11 12:30:00|171060.2|170935.2|170999.5|170874.5|171149.9|171058.7|170920.1|170844.5|705
1689078900000|2023-07-11 12:35:00|170999.8|170874.8|171041.4|170916.4|171114|170989|170996.4|170871.4|662
1689079200000|2023-07-11 12:40:00|171041.3|170916.3|171044|170919|171054.4|170929.4|170969|170844|736
1689079500000|2023-07-11 12:45:00|171044.8|170919.8|171082.4|170957.4|171103|170978|171029.2|170904.2|679
1689079800000|2023-07-11 12:50:00|171081.8|170956.8|171052.9|170927.9|171082|170957|171022.4|170897.4|701
1689080100000|2023-07-11 12:55:00|171045.8|170920.8|170922.8|170797.8|171052.3|170927.3|170920|170795|921
1689080400000|2023-07-11 13:00:00|170917.5|170792.5|170883.8|170758.8|170944|170819|170851.5|170726.5|685
1689080700000|2023-07-11 13:05:00|170883.7|170758.7|170768.5|170643.5|170887.2|170762.2|170723.7|170598.7|743
1689081000000|2023-07-11 13:10:00|170767.7|170642.7|170880.3|170755.3|170880.3|170755.3|170759.9|170634.9|655
1689081300000|2023-07-11 13:15:00|170880.4|170755.4|170881.1|170756.1|170889|170764|170804.4|170717.2|593
1689081600000|2023-07-11 13:20:00|170881.2|170756.2|170907.5|170782.5|170936.4|170811.4|170875|170750|593
1689081900000|2023-07-11 13:25:00|170907.8|170782.8|170732.1|170607.1|170921.1|170796.1|170718.4|170593.4|607
1689082200000|2023-07-11 13:30:00|170729.8|170604.8|170705|170580|170729.8|170620.1|170537|170447.5|732
1689082500000|2023-07-11 13:35:00|170704.7|170579.7|170703.9|170578.9|170734.3|170615.6|170662.6|170544.5|742
1689082800000|2023-07-11 13:40:00|170703.4|170578.4|170792.1|170667.1|170799.2|170674.2|170672.4|170547.4|786
1689083100000|2023-07-11 13:45:00|170791.8|170666.8|170877.6|170752.6|170884.7|170792.5|170726.2|170601.2|762
1689083400000|2023-07-11 13:50:00|170877.5|170752.5|170908.3|170783.3|171002|170916.7|170861.6|170736.6|703
1689083700000|2023-07-11 13:55:00|170908.1|170783.1|170854.4|170729.4|170911.6|170821.5|170791.3|170718.6|665
1689084000000|2023-07-11 14:00:00|170854.3|170729.3|170851.7|170726.7|170856.3|170731.3|170714.3|170589.3|705
1689084300000|2023-07-11 14:05:00|170851.6|170726.6|170763.6|170638.6|170965|170840|170757.8|170632.8|766
1689084600000|2023-07-11 14:10:00|170764|170639|170766|170641|170824.6|170729.9|170740|170631.8|602
1689084900000|2023-07-11 14:15:00|170765.9|170640.9|170772.8|170647.8|170828.1|170703.1|170764|170639|687
1689085200000|2023-07-11 14:20:00|170773.1|170648.1|170757.3|170632.3|170832.4|170707.4|170755|170630|630
1689085500000|2023-07-11 14:25:00|170757.4|170632.4|170840.3|170715.3|170841.1|170716.1|170749.6|170624.6|670
1689085800000|2023-07-11 14:30:00|170841|170716|170955.4|170830.4|170957.5|170832.5|170834.9|170709.9|710
1689086100000|2023-07-11 14:35:00|170955.3|170830.3|170858.6|170733.6|170957.6|170838.5|170831.6|170706.6|682
1689086400000|2023-07-11 14:40:00|170859.2|170734.2|170884.4|170759.4|170904.6|170785.6|170834.5|170728.6|776
1689086700000|2023-07-11 14:45:00|170883.2|170758.2|170920.6|170795.6|170929.6|170804.6|170855.3|170730.3|701
1689087000000|2023-07-11 14:50:00|170920.5|170795.5|170973.1|170848.1|170973.9|170848.9|170879.8|170754.8|575
1689087300000|2023-07-11 14:55:00|170973|170848|170922.5|170797.5|171039.4|170927.2|170910.7|170785.7|802
1689087600000|2023-07-11 15:00:00|170923.1|170798.1|170904.3|170779.3|170936.7|170825.2|170816.3|170723.1|835
1689087900000|2023-07-11 15:05:00|170904.5|170779.5|170912.6|170787.6|170952.6|170827.6|170900.9|170775.9|645
1689088200000|2023-07-11 15:10:00|170911.3|170786.3|170873.5|170748.5|170918.8|170793.8|170817.1|170692.1|578
1689088500000|2023-07-11 15:15:00|170873.6|170748.6|170843.6|170718.6|170877.7|170792.6|170809.8|170712|543
1689088800000|2023-07-11 15:20:00|170843.7|170718.7|170876.6|170751.6|170881|170756|170818.6|170693.6|630
1689089100000|2023-07-11 15:25:00|170876.5|170751.5|170851.1|170726.1|170878.5|170753.5|170836.9|170711.9|572
1689089400000|2023-07-11 15:30:00|170850.4|170725.4|170850.4|170725.4|170876.5|170791.3|170835.2|170717.1|501
1689089700000|2023-07-11 15:35:00|170850.3|170725.3|170829.5|170704.5|170851.2|170726.2|170826|170701|503
1689090000000|2023-07-11 15:40:00|170829.8|170704.8|170896.8|170771.8|170920.1|170795.1|170827.8|170702.8|506
1689090300000|2023-07-11 15:45:00|170897.8|170772.8|170953.4|170828.4|170960.6|170835.6|170890.4|170765.4|580
1689090600000|2023-07-11 15:50:00|170954.2|170829.2|170979.8|170854.8|171035.4|170910.4|170954.2|170829.2|613
1689090900000|2023-07-11 15:55:00|170980.9|170855.9|170966.5|170841.5|170983.3|170888.2|170933.1|170808.1|648
1689091200000|2023-07-11 16:00:00|170966.6|170841.6|170955.5|170830.5|170975.5|170889.7|170903.6|170827|598
1689091500000|2023-07-11 16:05:00|170956|170831|170982.6|170857.6|171001|170914.4|170924.6|170818|604
1689091800000|2023-07-11 16:10:00|170982.5|170857.5|171022.4|170897.4|171034.5|170914.2|170964.2|170857.4|531
1689092100000|2023-07-11 16:15:00|171022.2|170897.2|171028.1|170903.1|171048.7|170960.8|171005.2|170880.2|579
1689092400000|2023-07-11 16:20:00|171028|170903|171056|170931|171056.4|170960.5|171008.7|170883.7|514
1689092700000|2023-07-11 16:25:00|171057.6|170932.6|171233.1|171108.1|171241.4|171116.4|171001.1|170931.5|606
1689093000000|2023-07-11 16:30:00|171233|171108|171233.6|171108.6|171268.2|171184.8|171110.8|170985.8|671
1689093300000|2023-07-11 16:35:00|171233.7|171108.7|171161.2|171036.2|171255.2|171130.2|171153.9|171028.9|678
1689093600000|2023-07-11 16:40:00|171159.4|171034.4|171162.1|171037.1|171240.9|171128.7|171126.3|171015|653
1689093900000|2023-07-11 16:45:00|171164.6|171039.6|171167.7|171042.7|171197|171080.2|171090.1|170973.6|680
1689094200000|2023-07-11 16:50:00|171167.8|171042.8|171160.2|171035.2|171250.8|171125.8|171140.4|171015.4|719
1689094500000|2023-07-11 16:55:00|171160.1|171035.1|171087.7|170962.7|171162.8|171037.8|171073.3|170948.3|722
1689094800000|2023-07-11 17:00:00|171086.8|170961.8|170954.8|170829.8|171086.8|170961.8|170954.4|170829.4|626
1689095100000|2023-07-11 17:05:00|170956.9|170831.9|170947.3|170822.3|170988.3|170883.2|170882.5|170796.1|512
1689095400000|2023-07-11 17:10:00|170949.4|170824.4|170904.6|170779.6|170950.7|170825.7|170894.2|170769.2|605
1689095700000|2023-07-11 17:15:00|170904.1|170779.1|170958.1|170833.1|170958.9|170833.9|170879.7|170754.7|637
1689096000000|2023-07-11 17:20:00|170958|170833|170898.8|170773.8|170959.7|170834.7|170897.9|170772.9|611
1689096300000|2023-07-11 17:25:00|170899|170774|170890.4|170840.4|170930.9|170859|170842.7|170722.1|532
1689096600000|2023-07-11 17:30:00|170890.1|170840.1|170846.3|170721.3|170927.7|170840.3|170813|170703.1|519
1689096900000|2023-07-11 17:35:00|170846.2|170721.2|170819.1|170694.1|170848|170732.1|170761.4|170656.8|493
1689097200000|2023-07-11 17:40:00|170819.2|170694.2|170760.9|170635.9|170843.5|170718.5|170758.6|170633.6|542
1689097500000|2023-07-11 17:45:00|170761|170636|170657.2|170607.2|170781.5|170656.5|170657.1|170587|491
1689097800000|2023-07-11 17:50:00|170656.7|170606.7|170697.4|170647.4|170699.4|170649.4|170628.3|170545.1|628
1689098100000|2023-07-11 17:55:00|170697.6|170647.6|170679.3|170554.3|170738.5|170648.6|170642.1|170522.7|549
1689098400000|2023-07-11 18:00:00|170679.4|170554.4|170667.9|170617.9|170710.6|170618.2|170626.1|170545.2|593
1689098700000|2023-07-11 18:05:00|170667.7|170617.7|170731.3|170606.3|170738.1|170652.6|170655.8|170584.5|519
1689099000000|2023-07-11 18:10:00|170731.2|170606.2|170710.6|170585.6|170732.8|170607.8|170644.8|170525.9|526
1689099300000|2023-07-11 18:15:00|170710.2|170585.2|170758|170708|170771.3|170721.3|170697.4|170582.7|561
1689099600000|2023-07-11 18:20:00|170758.3|170708.3|170730.5|170680.5|170797.8|170738.7|170728.9|170669.4|497
1689099900000|2023-07-11 18:25:00|170731.2|170681.2|170762.3|170637.3|170792.5|170706.4|170730.3|170636.5|636
1689100200000|2023-07-11 18:30:00|170762.2|170637.2|170729.6|170679.6|170802.9|170710.7|170729.4|170637.1|525
1689100500000|2023-07-11 18:35:00|170729.7|170679.7|170705.4|170655.4|170737.2|170687.2|170695.6|170645.6|511
1689100800000|2023-07-11 18:40:00|170705.5|170655.5|170678.2|170553.2|170727.6|170655.5|170656.7|170531.7|516
1689101100000|2023-07-11 18:45:00|170679.6|170554.6|170728.4|170603.4|170735.6|170610.6|170677.8|170552.8|592
1689101400000|2023-07-11 18:50:00|170729.8|170604.8|170610.5|170560.5|170733.1|170621.7|170609.5|170559.5|558
1689101700000|2023-07-11 18:55:00|170610.7|170560.7|170552.7|170502.7|170619.9|170560.7|170515.4|170423.4|718
1689102000000|2023-07-11 19:00:00|170550.1|170500.1|170587.9|170462.9|170594.7|170510.8|170546.4|170443.7|640
1689102300000|2023-07-11 19:05:00|170587.1|170462.1|170511.9|170461.9|170611.2|170503.7|170511.5|170441|616
1689102600000|2023-07-11 19:10:00|170511.6|170461.6|170547.2|170422.2|170548.8|170475.1|170502.9|170420.5|373
1689102900000|2023-07-11 19:15:00|170547|170422|170519.9|170394.9|170572.3|170447.3|170515.6|170390.6|412
1689103200000|2023-07-11 19:20:00|170519.8|170394.8|170492.2|170367.2|170553.2|170453.5|170476.4|170360.9|457
1689103500000|2023-07-11 19:25:00|170492.5|170367.5|170476.4|170426.4|170500.7|170428.6|170458|170366.2|567
1689103800000|2023-07-11 19:30:00|170476.3|170426.3|170525.1|170400.1|170551.1|170486.6|170461.6|170400.1|622
1689104100000|2023-07-11 19:35:00|170529.5|170404.5|170549.4|170424.4|170576.9|170465.2|170501.6|170404.5|504
1689104400000|2023-07-11 19:40:00|170549.6|170424.6|170485.9|170435.9|170552.6|170442.5|170485.9|170389.1|566
1689104700000|2023-07-11 19:45:00|170486.3|170436.3|170554.3|170429.3|170580.2|170461.4|170486.2|170403.3|628
1689105000000|2023-07-11 19:50:00|170554.4|170429.4|170587.7|170462.7|170605.4|170500|170538.3|170421.8|704
1689105300000|2023-07-11 19:55:00|170587.5|170462.5|170668.2|170543.2|170669.4|170580.5|170546.1|170452.4|611
1689105600000|2023-07-11 20:00:00|170664.3|170539.3|170653|170528|170710.7|170585.7|170613.2|170488.2|527
1689105900000|2023-07-11 20:05:00|170651.9|170526.9|170650.6|170525.6|170669.2|170544.2|170632.8|170507.8|244
1689106200000|2023-07-11 20:10:00|170650.5|170525.5|170648.9|170523.9|170679.9|170554.9|170635.6|170510.6|292
1689106500000|2023-07-11 20:15:00|170648.8|170523.8|170660.7|170535.7|170662.7|170537.7|170634.2|170509.2|248
1689106800000|2023-07-11 20:20:00|170660.6|170535.6|170646.3|170521.3|170667.9|170542.9|170645.6|170520.6|123
1689107100000|2023-07-11 20:25:00|170645.7|170520.7|170611.4|170486.4|170655.5|170530.5|170610.1|170485.1|496
1689107400000|2023-07-11 20:30:00|170610.8|170485.8|170663.9|170538.9|170691.1|170566.1|170601.3|170476.3|387
1689107700000|2023-07-11 20:35:00|170665|170540|170630.3|170505.3|170685|170560|170624.4|170499.4|149
1689108000000|2023-07-11 20:40:00|170630.4|170505.4|170608.1|170483.1|170630.9|170505.9|170605.7|170480.7|150
1689108300000|2023-07-11 20:45:00|170608|170483|170545.6|170420.6|170608|170483|170544.9|170419.9|172
1689108600000|2023-07-11 20:50:00|170545.5|170420.5|170582.7|170457.7|170586.1|170461.1|170545.5|170420.5|268
1689108900000|2023-07-11 20:55:00|170584.7|170459.7|170495.3|170370.3|170586.1|170461.1|170484.6|170359.6|410
1689109200000|2023-07-11 21:00:00|170512.2|170371.1|170640.7|170340.8|170782.1|170472.1|170509.6|170311.7|133
1689109500000|2023-07-11 21:05:00|170643.4|170337.8|170733.6|170423.6|170813.6|170503.6|170466.8|170228.1|230
1689109800000|2023-07-11 21:10:00|170732.8|170422.8|170693.5|170383.5|170750.7|170440.7|170494.7|170184.7|295
1689110100000|2023-07-11 21:15:00|170694.5|170384.5|170695|170385|170723.9|170413.9|170666.2|170356.2|163
1689110400000|2023-07-11 21:20:00|170695.1|170385.1|170624.8|170314.8|170695.2|170385.2|170624.8|170314.8|144
1689110700000|2023-07-11 21:25:00|170624.9|170314.9|170541|170231|170640.9|170330.9|170535.3|170225.3|131
1689111000000|2023-07-11 21:30:00|170540.9|170230.9|170600.1|170290.1|170668.9|170358.9|170532.4|170222.4|271
1689111300000|2023-07-11 21:35:00|170610|170300|170600.3|170290.3|170615.5|170305.5|170582.7|170272.7|206
1689111600000|2023-07-11 21:40:00|170598.7|170288.7|170587|170277|170622.5|170312.5|170578|170268|184
1689111900000|2023-07-11 21:45:00|170584.5|170274.5|170642.4|170332.4|170646.1|170336.1|170474.1|170164.1|418
1689112200000|2023-07-11 21:50:00|170633.9|170323.9|170592.1|170282.1|170641.1|170331.1|170517|170207|350
1689112500000|2023-07-11 21:55:00|170592|170282|170550.5|170240.5|170601.8|170291.8|170526.6|170216.6|280
1689112800000|2023-07-11 22:00:00|170573.2|170263.2|170386.8|170246.7|170587.3|170339.4|170377.1|170243.7|377
1689113100000|2023-07-11 22:05:00|170400.4|170246.8|170373.3|170248.3|170400.4|170262.2|170338.9|170213.9|182
1689113400000|2023-07-11 22:10:00|170373.2|170248.2|170354.5|170229.5|170387.3|170262.3|170353.7|170228.7|155
1689113700000|2023-07-11 22:15:00|170354.4|170229.4|170348|170223|170388.9|170263.9|170341.2|170216.2|244
1689114000000|2023-07-11 22:20:00|170347.8|170222.8|170357.4|170232.4|170357.4|170232.4|170345.1|170220.1|122
1689114300000|2023-07-11 22:25:00|170357.5|170232.5|170353.1|170228.1|170360.9|170235.9|170345.5|170220.5|147
1689114600000|2023-07-11 22:30:00|170353.6|170228.6|170379.3|170254.3|170379.3|170254.3|170353|170228|180
1689114900000|2023-07-11 22:35:00|170379.5|170254.5|170427.4|170302.4|170429|170304|170379.5|170254.5|215
1689115200000|2023-07-11 22:40:00|170424.2|170299.2|170453.4|170328.4|170468|170343|170417.4|170292.4|193
1689115500000|2023-07-11 22:45:00|170452.9|170327.9|170468|170343|170478.8|170353.8|170452.1|170327.1|88
1689115800000|2023-07-11 22:50:00|170468.7|170343.7|170460.8|170335.8|170474|170349|170454.9|170329.9|100
1689116100000|2023-07-11 22:55:00|170463.6|170338.6|170462.6|170337.6|170467.9|170342.9|170441.2|170316.2|120
1689116400000|2023-07-11 23:00:00|170462|170337|170449.5|170324.5|170473.2|170348.2|170440|170315|189
1689116700000|2023-07-11 23:05:00|170449.3|170324.3|170424.1|170299.1|170455.2|170330.2|170419.2|170294.2|161
1689117000000|2023-07-11 23:10:00|170424.5|170299.5|170461|170336|170462.8|170337.8|170422|170297|126
1689117300000|2023-07-11 23:15:00|170461.4|170336.4|170470.6|170345.6|170485.1|170360.1|170461.4|170336.4|159
1689117600000|2023-07-11 23:20:00|170468.9|170343.9|170487.3|170362.3|170487.6|170362.6|170468.9|170343.9|143
1689117900000|2023-07-11 23:25:00|170487.4|170362.4|170530.4|170405.4|170530.8|170405.8|170486.4|170361.4|111
1689118200000|2023-07-11 23:30:00|170530.1|170405.1|170525.3|170400.3|170531.5|170406.5|170520.9|170395.9|80
1689118500000|2023-07-11 23:35:00|170525.4|170400.4|170496.4|170371.4|170528.5|170403.5|170491.2|170366.2|91
1689118800000|2023-07-11 23:40:00|170496.5|170371.5|170493.3|170368.3|170501.8|170376.8|170489.2|170364.2|114
1689119100000|2023-07-11 23:45:00|170493.4|170368.4|170493.7|170368.7|170501.7|170376.7|170481.8|170356.8|152
1689119400000|2023-07-11 23:50:00|170496|170371|170498.2|170373.2|170503.8|170378.8|170496|170371|92
1689119700000|2023-07-11 23:55:00|170500|170375|170496.4|170371.4|170502|170377|170495.4|170370.4|128
1689120000000|2023-07-12 00:00:00|170496.5|170371.5|170497.7|170372.7|170503.2|170378.2|170492.5|170367.5|285
1689120300000|2023-07-12 00:05:00|170496.3|170371.3|170495|170370|170498.5|170373.5|170485.7|170360.7|380
1689120600000|2023-07-12 00:10:00|170495.2|170370.2|170529.6|170404.6|170540.3|170415.3|170493.8|170368.8|352
1689120900000|2023-07-12 00:15:00|170529.7|170404.7|170502.5|170377.5|170532.7|170407.7|170495|170370|468
1689121200000|2023-07-12 00:20:00|170502.3|170377.3|170532|170407|170534|170409|170498.9|170373.9|485
1689121500000|2023-07-12 00:25:00|170532.1|170407.1|170457.6|170332.6|170532.1|170407.1|170456.9|170331.9|524
1689121800000|2023-07-12 00:30:00|170457.2|170332.2|170411.5|170286.5|170457.2|170332.2|170406|170281|602
1689122100000|2023-07-12 00:35:00|170411.4|170286.4|170412.6|170287.6|170425.8|170300.8|170398.8|170273.8|482
1689122400000|2023-07-12 00:40:00|170412.5|170287.5|170446.9|170321.9|170449|170324|170407.4|170282.4|438
1689122700000|2023-07-12 00:45:00|170443.9|170318.9|170472.9|170347.9|170486.7|170361.7|170443.7|170318.7|478
1689123000000|2023-07-12 00:50:00|170473|170348|170497.7|170372.7|170530.1|170405.1|170472.2|170347.2|431
1689123300000|2023-07-12 00:55:00|170497.8|170372.8|170499.7|170374.7|170511.5|170386.5|170488.8|170363.8|267
1689123600000|2023-07-12 01:00:00|170499.6|170374.6|170527.4|170402.4|170533.1|170408.1|170488|170363|441
1689123900000|2023-07-12 01:05:00|170527.3|170402.3|170528.1|170403.1|170530.6|170405.6|170522.8|170397.8|256
1689124200000|2023-07-12 01:10:00|170527.9|170402.9|170517|170392|170530.6|170405.6|170502.5|170377.5|315
1689124500000|2023-07-12 01:15:00|170517.1|170392.1|170500.2|170375.2|170518.4|170393.4|170473.9|170348.9|230
1689124800000|2023-07-12 01:20:00|170498.8|170373.8|170528|170403|170533.2|170408.2|170494.3|170369.3|323
1689125100000|2023-07-12 01:25:00|170527.4|170402.4|170577|170452|170587|170462|170527.4|170402.4|348
1689125400000|2023-07-12 01:30:00|170576.9|170451.9|170579.5|170454.5|170583.9|170458.9|170558.3|170433.3|457
1689125700000|2023-07-12 01:35:00|170578.5|170453.5|170582.6|170457.6|170588|170463|170556.4|170431.4|581
1689126000000|2023-07-12 01:40:00|170582.5|170457.5|170496.9|170371.9|170582.6|170457.6|170494.3|170369.3|404
1689126300000|2023-07-12 01:45:00|170496.8|170371.8|170519.5|170394.5|170523|170398|170489|170364|362
1689126600000|2023-07-12 01:50:00|170519.6|170394.6|170513.5|170388.5|170527.6|170402.6|170501.9|170376.9|391
1689126900000|2023-07-12 01:55:00|170513.7|170388.7|170587.8|170462.8|170593.4|170468.4|170493.2|170368.2|360
1689127200000|2023-07-12 02:00:00|170588.1|170463.1|170572.9|170447.9|170592.2|170467.2|170553.6|170428.6|442
1689127500000|2023-07-12 02:05:00|170573.6|170448.6|170572|170447|170590.9|170465.9|170551.9|170426.9|464
1689127800000|2023-07-12 02:10:00|170572.1|170447.1|170480.4|170355.4|170585.3|170460.3|170474.2|170349.2|332
1689128100000|2023-07-12 02:15:00|170487|170362|170440.8|170315.8|170491.3|170366.3|170433.5|170308.5|248
1689128400000|2023-07-12 02:20:00|170440.6|170315.6|170322.4|170197.4|170441|170316|170296.8|170171.8|417
1689128700000|2023-07-12 02:25:00|170322.3|170197.3|170353.8|170228.8|170359.7|170234.7|170321.9|170196.9|272
1689129000000|2023-07-12 02:30:00|170353.5|170228.5|170326.8|170201.8|170354.1|170229.1|170295.5|170170.5|267
1689129300000|2023-07-12 02:35:00|170327.8|170202.8|170383.6|170258.6|170388.9|170263.9|170326.9|170201.9|221
1689129600000|2023-07-12 02:40:00|170383.5|170258.5|170412.4|170287.4|170413.6|170288.6|170378.6|170253.6|328
1689129900000|2023-07-12 02:45:00|170412.5|170287.5|170412.3|170287.3|170414.8|170289.8|170382.3|170257.3|399
1689130200000|2023-07-12 02:50:00|170412.5|170287.5|170390.1|170265.1|170414.8|170289.8|170385.6|170260.6|472
1689130500000|2023-07-12 02:55:00|170390.2|170265.2|170355.4|170230.4|170391|170266|170355.2|170230.2|291
1689130800000|2023-07-12 03:00:00|170356.6|170231.6|170395.7|170270.7|170398|170273|170351.7|170226.7|347
1689131100000|2023-07-12 03:05:00|170395.9|170270.9|170415.2|170290.2|170418|170293|170395.4|170270.4|362
1689131400000|2023-07-12 03:10:00|170415.1|170290.1|170407.6|170282.6|170417.7|170292.7|170400.8|170275.8|517
1689131700000|2023-07-12 03:15:00|170407.5|170282.5|170385.1|170260.1|170419.5|170294.5|170383.1|170258.1|436
1689132000000|2023-07-12 03:20:00|170385|170260|170407.6|170282.6|170419.8|170294.8|170385|170260|408
1689132300000|2023-07-12 03:25:00|170407.4|170282.4|170452.6|170327.6|170455.9|170330.9|170402.7|170277.7|387
1689132600000|2023-07-12 03:30:00|170449.9|170324.9|170460.5|170335.5|170472.3|170347.3|170449.9|170324.9|278
1689132900000|2023-07-12 03:35:00|170460.6|170335.6|170495.4|170370.4|170506.7|170381.7|170455.7|170330.7|300
1689133200000|2023-07-12 03:40:00|170496.2|170371.2|170545.5|170420.5|170545.8|170420.8|170482.1|170357.1|374
1689133500000|2023-07-12 03:45:00|170546|170421|170545.4|170420.4|170550.8|170425.8|170542.9|170417.9|274
1689133800000|2023-07-12 03:50:00|170544.9|170419.9|170548.3|170423.3|170560.8|170435.8|170542.3|170417.3|284
1689134100000|2023-07-12 03:55:00|170548.2|170423.2|170550.2|170425.2|170566.8|170441.8|170546.5|170421.5|215
1689134400000|2023-07-12 04:00:00|170550.4|170425.4|170536.8|170411.8|170553.6|170428.6|170527.1|170402.1|208
1689134700000|2023-07-12 04:05:00|170536.7|170411.7|170517.4|170392.4|170544.1|170419.1|170506.8|170381.8|304
1689135000000|2023-07-12 04:10:00|170517.5|170392.5|170528.3|170403.3|170528.3|170403.3|170514.9|170389.9|216
1689135300000|2023-07-12 04:15:00|170528.2|170403.2|170512|170387|170545.7|170420.7|170511.2|170386.2|324
1689135600000|2023-07-12 04:20:00|170511.9|170386.9|170505.9|170380.9|170512.3|170387.3|170503.4|170378.4|343
1689135900000|2023-07-12 04:25:00|170506|170381|170512.7|170387.7|170512.7|170387.7|170501.5|170376.5|637
1689136200000|2023-07-12 04:30:00|170512.5|170387.5|170478|170353|170513.6|170388.6|170478|170353|434
1689136500000|2023-07-12 04:35:00|170478.5|170353.5|170533.9|170408.9|170537.1|170412.1|170476|170351|443
1689136800000|2023-07-12 04:40:00|170534|170409|170527.5|170402.5|170540.3|170415.3|170522.7|170397.7|433
1689137100000|2023-07-12 04:45:00|170527.7|170402.7|170542.2|170417.2|170545|170420|170516.5|170391.5|595
1689137400000|2023-07-12 04:50:00|170542.1|170417.1|170539.7|170414.7|170543.2|170418.2|170528.5|170403.5|349
1689137700000|2023-07-12 04:55:00|170539.1|170414.1|170530.9|170405.9|170542.6|170417.6|170507.4|170382.4|387
1689138000000|2023-07-12 05:00:00|170531.6|170406.6|170531.4|170406.4|170543.5|170418.5|170529.5|170404.5|511
1689138300000|2023-07-12 05:05:00|170533.2|170408.2|170540.5|170415.5|170548.9|170423.9|170530.6|170405.6|843
1689138600000|2023-07-12 05:10:00|170540.3|170415.3|170538|170413|170550.1|170425.1|170519.4|170394.4|781
1689138900000|2023-07-12 05:15:00|170537.9|170412.9|170529.6|170404.6|170541.7|170416.7|170508.9|170383.9|590
1689139200000|2023-07-12 05:20:00|170529.4|170404.4|170590.3|170465.3|170592.4|170467.4|170522.8|170397.8|518
1689139500000|2023-07-12 05:25:00|170590.1|170465.1|170604.9|170479.9|170605.9|170480.9|170575.5|170450.5|449
1689139800000|2023-07-12 05:30:00|170605.4|170480.4|170578.9|170453.9|170615|170490|170572.1|170447.1|458
1689140100000|2023-07-12 05:35:00|170578.8|170453.8|170632.1|170507.1|170633.1|170508.1|170572.1|170447.1|420
1689140400000|2023-07-12 05:40:00|170632.2|170507.2|170616.4|170491.4|170633.1|170508.1|170590.2|170465.2|434
1689140700000|2023-07-12 05:45:00|170616.5|170491.5|170620.4|170495.4|170653.9|170528.9|170609.1|170484.1|523
1689141000000|2023-07-12 05:50:00|170620.5|170495.5|170654.4|170529.4|170655.2|170530.2|170620.1|170495.1|420
1689141300000|2023-07-12 05:55:00|170654.5|170529.5|170690|170565|170708.7|170583.7|170652.4|170527.4|443
1689141600000|2023-07-12 06:00:00|170690.2|170565.2|170617|170492|170692.5|170567.5|170587.4|170462.4|614
1689141900000|2023-07-12 06:05:00|170617.1|170492.1|170556.4|170431.4|170617.1|170492.1|170548.7|170423.7|517
1689142200000|2023-07-12 06:10:00|170555.6|170430.6|170559.7|170434.7|170561.2|170436.2|170529.2|170404.2|547
1689142500000|2023-07-12 06:15:00|170559.5|170434.5|170475.7|170350.7|170559.5|170434.5|170470.1|170345.1|621
1689142800000|2023-07-12 06:20:00|170475.3|170350.3|170349.1|170224.1|170475.3|170350.3|170335|170210|578
1689143100000|2023-07-12 06:25:00|170349.3|170224.3|170355.3|170230.3|170355.8|170230.8|170321.9|170196.9|531
1689143400000|2023-07-12 06:30:00|170355.1|170230.1|170414.6|170289.6|170417.5|170292.5|170355.1|170230.1|463
1689143700000|2023-07-12 06:35:00|170414.7|170289.7|170397.5|170272.5|170417.5|170292.5|170386.6|170261.6|478
1689144000000|2023-07-12 06:40:00|170397.8|170272.8|170397.6|170272.6|170417.7|170292.7|170385.4|170260.4|440
1689144300000|2023-07-12 06:45:00|170397.5|170272.5|170347.6|170222.6|170410.9|170285.9|170321|170196|492
1689144600000|2023-07-12 06:50:00|170347.9|170222.9|170374.5|170249.5|170405.6|170280.6|170347.5|170222.5|552
1689144900000|2023-07-12 06:55:00|170374.3|170249.3|170377.3|170252.3|170380|170255|170352.9|170227.9|404
1689145200000|2023-07-12 07:00:00|170375.8|170250.8|170499.9|170374.9|170503.8|170378.8|170375.8|170250.8|418
1689145500000|2023-07-12 07:05:00|170499.8|170374.8|170589.1|170464.1|170590.7|170465.7|170498.3|170373.3|549
1689145800000|2023-07-12 07:10:00|170589|170464|170562|170437|170589.2|170464.2|170530.3|170405.3|539
1689146100000|2023-07-12 07:15:00|170561.9|170436.9|170500.8|170375.8|170586.8|170461.8|170458.2|170333.2|587
1689146400000|2023-07-12 07:20:00|170501|170376|170556.8|170431.8|170558.5|170433.5|170486.2|170361.2|564
1689146700000|2023-07-12 07:25:00|170556.6|170431.6|170553.5|170428.5|170562.1|170437.1|170515.2|170390.2|418
1689147000000|2023-07-12 07:30:00|170553.4|170428.4|170520.5|170395.5|170564.8|170439.8|170488|170363|504
1689147300000|2023-07-12 07:35:00|170519.8|170394.8|170495.7|170370.7|170521.4|170396.4|170458.5|170333.5|485
1689147600000|2023-07-12 07:40:00|170496|170371|170400.9|170275.9|170498.7|170373.7|170397.3|170272.3|529
1689147900000|2023-07-12 07:45:00|170401|170276|170349|170224|170408.5|170283.5|170347.7|170222.7|501
1689148200000|2023-07-12 07:50:00|170348.9|170223.9|170348.2|170223.2|170351.6|170226.6|170314.7|170189.7|502
1689148500000|2023-07-12 07:55:00|170348.1|170223.1|170368.1|170243.1|170369.6|170244.6|170336.3|170211.3|625
1689148800000|2023-07-12 08:00:00|170366|170241|170325.1|170200.1|170382.2|170257.2|170318.3|170193.3|554
1689149100000|2023-07-12 08:05:00|170333.7|170208.7|170292.3|170167.3|170352.5|170227.5|170290.7|170165.7|473
1689149400000|2023-07-12 08:10:00|170292.2|170167.2|170280.4|170155.4|170293.1|170168.1|170276.2|170151.2|698
1689149700000|2023-07-12 08:15:00|170280.3|170155.3|170338.9|170213.9|170340.1|170215.1|170210.5|170085.5|542
1689150000000|2023-07-12 08:20:00|170338.4|170213.4|170351.4|170226.4|170390.6|170265.6|170324.9|170199.9|437
1689150300000|2023-07-12 08:25:00|170351.3|170226.3|170290.3|170165.3|170351.3|170226.3|170289.5|170164.5|450
1689150600000|2023-07-12 08:30:00|170290.4|170165.4|170267.5|170142.5|170337.5|170212.5|170258.5|170133.5|456
1689150900000|2023-07-12 08:35:00|170273.1|170148.1|170207.2|170082.2|170274.5|170149.5|170203|170078|518
1689151200000|2023-07-12 08:40:00|170207.3|170082.3|170313.3|170188.3|170314.4|170189.4|170206.1|170081.1|503
1689151500000|2023-07-12 08:45:00|170313.2|170188.2|170318.4|170193.4|170344.4|170219.4|170309.5|170184.5|450
1689151800000|2023-07-12 08:50:00|170318.5|170193.5|170320.4|170195.4|170327.2|170202.2|170315.8|170190.8|449
1689152100000|2023-07-12 08:55:00|170320.8|170195.8|170314.8|170189.8|170323.6|170198.6|170311.2|170186.2|357
1689152400000|2023-07-12 09:00:00|170314.9|170189.9|170320.6|170195.6|170331.2|170206.2|170294|170169|492
1689152700000|2023-07-12 09:05:00|170320.4|170195.4|170312.4|170187.4|170322.8|170197.8|170312.3|170187.3|623
1689153000000|2023-07-12 09:10:00|170313.2|170188.2|170284.3|170159.3|170316.6|170191.6|170277.3|170152.3|481
1689153300000|2023-07-12 09:15:00|170284.4|170159.4|170287.4|170162.4|170306.1|170181.1|170282.4|170157.4|430
1689153600000|2023-07-12 09:20:00|170286.7|170161.7|170306.4|170181.4|170306.9|170181.9|170279.9|170154.9|403
1689153900000|2023-07-12 09:25:00|170306.3|170181.3|170287|170162|170308.3|170183.3|170283.3|170158.3|409
1689154200000|2023-07-12 09:30:00|170287.1|170162.1|170311.3|170186.3|170321|170196|170282.6|170157.6|491
1689154500000|2023-07-12 09:35:00|170311.4|170186.4|170311.4|170186.4|170314.9|170189.9|170308.3|170183.3|230
1689154800000|2023-07-12 09:40:00|170311.3|170186.3|170296|170171|170315.3|170190.3|170295.3|170170.3|292
1689155100000|2023-07-12 09:45:00|170296.1|170171.1|170291.4|170166.4|170314.6|170189.6|170287.5|170162.5|331
1689155400000|2023-07-12 09:50:00|170291.6|170166.6|170260.1|170135.1|170291.7|170166.7|170257.8|170132.8|341
1689155700000|2023-07-12 09:55:00|170260.2|170135.2|170249.6|170124.6|170265.3|170140.3|170213.4|170088.4|472
1689156000000|2023-07-12 10:00:00|170249.7|170124.7|170256.5|170131.5|170272.6|170147.6|170248.5|170123.5|418
1689156300000|2023-07-12 10:05:00|170256.6|170131.6|170287.8|170162.8|170296|170171|170256.4|170131.4|490
1689156600000|2023-07-12 10:10:00|170288.1|170163.1|170271.3|170146.3|170310.8|170185.8|170270.7|170145.7|451
1689156900000|2023-07-12 10:15:00|170271.4|170146.4|170294.6|170169.6|170333.5|170208.5|170270.7|170145.7|385
1689157200000|2023-07-12 10:20:00|170294.5|170169.5|170266.1|170141.1|170307.4|170182.4|170263.2|170138.2|548
1689157500000|2023-07-12 10:25:00|170266|170141|170327|170202|170329.1|170204.1|170261.8|170136.8|663
1689157800000|2023-07-12 10:30:00|170326.5|170201.5|170326.7|170201.7|170329.9|170204.9|170322.3|170197.3|343
1689158100000|2023-07-12 10:35:00|170327|170202|170327|170202|170339.3|170214.3|170320.8|170195.8|305
1689158400000|2023-07-12 10:40:00|170326.8|170201.8|170268.7|170143.7|170330.7|170205.7|170266.3|170141.3|418
1689158700000|2023-07-12 10:45:00|170268.6|170143.6|170266.1|170141.1|170277.1|170152.1|170264.3|170139.3|391
1689159000000|2023-07-12 10:50:00|170266|170141|170264.5|170139.5|170269.3|170144.3|170263.3|170138.3|407
1689159300000|2023-07-12 10:55:00|170264.7|170139.7|170274.6|170149.6|170293.8|170168.8|170263.3|170138.3|348
1689159600000|2023-07-12 11:00:00|170273.4|170148.4|170274.8|170149.8|170301.2|170176.2|170266.8|170141.8|358
1689159900000|2023-07-12 11:05:00|170275|170150|170320.5|170195.5|170322.4|170197.4|170274.2|170149.2|597
1689160200000|2023-07-12 11:10:00|170320.6|170195.6|170297.5|170172.5|170322.1|170197.1|170293.8|170168.8|407
1689160500000|2023-07-12 11:15:00|170297.6|170172.6|170270.4|170145.4|170299.6|170174.6|170267.6|170142.6|440
1689160800000|2023-07-12 11:20:00|170270.5|170145.5|170327.1|170202.1|170331.7|170206.7|170239.4|170114.4|460
1689161100000|2023-07-12 11:25:00|170327.2|170202.2|170286.3|170161.3|170327.2|170202.2|170274.7|170149.7|418
1689161400000|2023-07-12 11:30:00|170287.3|170162.3|170291.3|170166.3|170308.9|170183.9|170268.9|170143.9|447
1689161700000|2023-07-12 11:35:00|170291.2|170166.2|170276.3|170151.3|170311.1|170186.1|170267.9|170142.9|345
1689162000000|2023-07-12 11:40:00|170276.6|170151.6|170198|170073|170280.3|170155.3|170196.5|170071.5|454
1689162300000|2023-07-12 11:45:00|170197.9|170072.9|170208.7|170083.7|170217.7|170092.7|170196.4|170071.4|393
1689162600000|2023-07-12 11:50:00|170208.9|170083.9|170225.4|170100.4|170226.2|170145.9|170185.4|170069.6|381
1689162900000|2023-07-12 11:55:00|170225.3|170100.3|170192.9|170067.9|170227.3|170102.3|170192.5|170067.5|474
1689163200000|2023-07-12 12:00:00|170193.3|170068.3|170088.5|170038.5|170195|170082.1|170007.5|169941.5|728
1689163500000|2023-07-12 12:05:00|170089.2|170039.2|170107.2|169982.2|170184.9|170059.9|170071.8|169982.2|637
1689163800000|2023-07-12 12:10:00|170109|169984|170068.9|169943.9|170109|169984|170033.5|169908.5|651
1689164100000|2023-07-12 12:15:00|170067|169942|170143.5|170018.5|170191.2|170066.2|170061.8|169936.8|701
1689164400000|2023-07-12 12:20:00|170145.4|170020.4|170092.1|169967.1|170146.7|170021.7|170049.5|169924.5|733
1689164700000|2023-07-12 12:25:00|170092.8|169967.8|170186.2|169928.2|170186.2|169976|170036.7|169911.7|671
1689165000000|2023-07-12 12:30:00|170185.4|169924.6|169500.6|169375.6|170222.9|169928.6|169479.9|169354.9|1079
1689165300000|2023-07-12 12:35:00|169529.5|169404.5|169121.7|168996.7|169530.5|169405.5|169093.6|168968.6|1057
1689165600000|2023-07-12 12:40:00|169122|168997|169300.9|169175.9|169331.7|169206.7|168898.8|168773.8|1080
1689165900000|2023-07-12 12:45:00|169302.2|169177.2|169275.9|169150.9|169390.8|169265.8|169178.5|169053.5|991
1689166200000|2023-07-12 12:50:00|169277.2|169152.2|169192.5|169067.5|169353.1|169228.1|169188.9|169063.9|980
1689166500000|2023-07-12 12:55:00|169193.1|169068.1|168972.7|168847.7|169193.1|169068.1|168916.3|168791.3|935
1689166800000|2023-07-12 13:00:00|168968.2|168843.2|168839.7|168714.7|168968.2|168843.2|168711.6|168586.6|978
1689167100000|2023-07-12 13:05:00|168839.1|168714.1|168371|168246|168852.7|168727.7|168348.2|168223.2|964
1689167400000|2023-07-12 13:10:00|168376|168251|168753.2|168628.2|168759.8|168634.8|168376|168251|956
1689167700000|2023-07-12 13:15:00|168753.4|168628.4|168610.9|168485.9|168854.7|168729.7|168570.8|168445.8|960
1689168000000|2023-07-12 13:20:00|168607.8|168482.8|168603.5|168478.5|168635.4|168510.4|168434.6|168309.6|910
1689168300000|2023-07-12 13:25:00|168606|168481|168558.8|168433.8|168764.3|168639.3|168481.9|168356.9|885
1689168600000|2023-07-12 13:30:00|168557.7|168432.7|168718.5|168593.5|168728.6|168603.6|168555.9|168430.9|870
1689168900000|2023-07-12 13:35:00|168719.2|168594.2|168404.2|168279.2|168719.2|168594.2|168396.3|168271.3|936
1689169200000|2023-07-12 13:40:00|168404.1|168279.1|168388|168263|168435.3|168365.9|168175.3|168050.3|888
1689169500000|2023-07-12 13:45:00|168385.9|168260.9|168325.3|168200.3|168411.6|168286.6|168148|168023|950
1689169800000|2023-07-12 13:50:00|168324.3|168199.3|168233.7|168108.7|168325.3|168200.3|168162.2|168073.9|854
1689170100000|2023-07-12 13:55:00|168233.8|168108.8|168290.6|168165.6|168381.8|168256.8|168233.3|168108.3|735
1689170400000|2023-07-12 14:00:00|168290.5|168165.5|168443.7|168318.7|168521.8|168396.8|168290.5|168165.5|891
1689170700000|2023-07-12 14:05:00|168444|168319|168459.4|168334.4|168494.8|168369.8|168284.3|168159.3|853
1689171000000|2023-07-12 14:10:00|168459.6|168334.6|168483.2|168358.2|168551.9|168426.9|168395.6|168270.6|851
1689171300000|2023-07-12 14:15:00|168465.4|168340.4|168364.6|168239.6|168531.6|168406.6|168350.7|168225.7|875
1689171600000|2023-07-12 14:20:00|168365.5|168240.5|168461.2|168336.2|168481|168356|168365.5|168240.5|853
1689171900000|2023-07-12 14:25:00|168461.5|168336.5|168603.6|168478.6|168643.1|168518.1|168458.2|168333.2|785
1689172200000|2023-07-12 14:30:00|168603.8|168478.8|168492.1|168367.1|168627.5|168502.5|168459.8|168334.8|858
1689172500000|2023-07-12 14:35:00|168492.8|168367.8|168430.7|168305.7|168495.8|168370.8|168398.3|168273.3|813
1689172800000|2023-07-12 14:40:00|168430.5|168305.5|168429.6|168304.6|168450.6|168339.6|168327.8|168251.7|719
1689173100000|2023-07-12 14:45:00|168429.9|168304.9|168576.3|168451.3|168587.4|168464.8|168370.1|168245.1|836
1689173400000|2023-07-12 14:50:00|168576.2|168451.2|168435.1|168310.1|168638.9|168513.9|168377.3|168252.3|838
1689173700000|2023-07-12 14:55:00|168431.2|168306.2|168220.9|168095.9|168434.2|168309.2|168168.3|168045.7|896
1689174000000|2023-07-12 15:00:00|168219.9|168094.9|168443.8|168318.8|168478.4|168353.4|168212.6|168087.6|897
1689174300000|2023-07-12 15:05:00|168443.9|168318.9|168600.9|168475.9|168602|168477|168430.6|168305.6|823
1689174600000|2023-07-12 15:10:00|168601.1|168476.1|168369.6|168244.6|168607.6|168482.6|168324.1|168199.1|771
1689174900000|2023-07-12 15:15:00|168369.3|168244.3|168522|168397|168535|168410|168249.5|168124.5|825
1689175200000|2023-07-12 15:20:00|168523.5|168398.5|168440.7|168315.7|168550.6|168425.6|168434.6|168309.6|747
1689175500000|2023-07-12 15:25:00|168441.1|168316.1|168539.8|168414.8|168585.2|168460.2|168430.2|168305.2|747
1689175800000|2023-07-12 15:30:00|168539.7|168414.7|168621.6|168496.6|168635.4|168542.7|168478.2|168376.1|777
1689176100000|2023-07-12 15:35:00|168619.6|168494.6|168686.6|168561.6|168691.2|168566.2|168582.5|168457.5|708
1689176400000|2023-07-12 15:40:00|168687.4|168562.4|168684.1|168559.1|168756|168643.7|168589.9|168525.5|832
1689176700000|2023-07-12 15:45:00|168686.5|168561.5|168599.7|168474.7|168717.9|168596.1|168528.9|168441.5|753
1689177000000|2023-07-12 15:50:00|168599.6|168474.6|168612.5|168487.5|168699|168574|168532|168420.8|742
1689177300000|2023-07-12 15:55:00|168613.2|168488.2|168594.3|168469.3|168721.4|168596.4|168558.7|168462.9|830
1689177600000|2023-07-12 16:00:00|168593.7|168468.7|168618.5|168568.5|168652.5|168576.2|168476.8|168388.8|803
1689177900000|2023-07-12 16:05:00|168618.3|168568.3|168510|168460|168621.6|168571.6|168480.7|168419|681
1689178200000|2023-07-12 16:10:00|168510.2|168460.2|168627.5|168502.5|168630.1|168505.1|168507.7|168449.1|688
1689178500000|2023-07-12 16:15:00|168627.7|168502.7|168624.9|168574.9|168694.8|168609.5|168622.3|168501.4|689
1689178800000|2023-07-12 16:20:00|168624.8|168574.8|168603.5|168478.5|168659.6|168605.4|168577.8|168474.9|710
1689179100000|2023-07-12 16:25:00|168601.6|168476.6|168699.4|168649.4|168732.4|168682.4|168590.2|168472.3|700
1689179400000|2023-07-12 16:30:00|168699.2|168649.2|168611.7|168486.7|168740.4|168679.2|168581.2|168456.2|742
1689179700000|2023-07-12 16:35:00|168610|168485|168630.4|168505.4|168669.3|168558.5|168557.6|168468.6|645
1689180000000|2023-07-12 16:40:00|168626.8|168501.8|168673.1|168548.1|168691.3|168566.3|168609.8|168484.8|656
1689180300000|2023-07-12 16:45:00|168673.2|168548.2|168698.1|168573.1|168698.7|168577.7|168621|168531.1|579
1689180600000|2023-07-12 16:50:00|168698.8|168573.8|168673.1|168548.1|168720.5|168595.5|168669.6|168544.6|682
1689180900000|2023-07-12 16:55:00|168672.8|168547.8|168694.8|168569.8|168730.2|168614|168654.4|168529.4|605
1689181200000|2023-07-12 17:00:00|168694.7|168569.7|168641.8|168591.8|168695.9|168608.2|168621.9|168567|599
1689181500000|2023-07-12 17:05:00|168640.5|168590.5|168688|168638|168689.9|168639.5|168616.6|168502.7|624
1689181800000|2023-07-12 17:10:00|168687.6|168637.6|168686.5|168561.5|168718.1|168637.6|168656.8|168531.8|621
1689182100000|2023-07-12 17:15:00|168686.6|168561.6|168737.5|168612.5|168740.2|168635.4|168658.3|168550.2|637
1689182400000|2023-07-12 17:20:00|168737.3|168612.3|168737.4|168612.4|168747.5|168624|168665.5|168579.9|581
1689182700000|2023-07-12 17:25:00|168737.5|168612.5|168586.8|168536.8|168760.9|168659.6|168538.4|168473.9|697
1689183000000|2023-07-12 17:30:00|168586.1|168536.1|168669.8|168544.8|168671.1|168569.7|168581|168493.6|688
1689183300000|2023-07-12 17:35:00|168669.5|168544.5|168663.6|168538.6|168684.7|168559.7|168653.1|168528.1|576
1689183600000|2023-07-12 17:40:00|168663.3|168538.3|168666.5|168541.5|168699|168583.9|168633.9|168522|522
1689183900000|2023-07-12 17:45:00|168666.6|168541.6|168711.9|168586.9|168730.4|168643.9|168666.5|168541.5|642
1689184200000|2023-07-12 17:50:00|168711.8|168586.8|168710.1|168660.1|168762.3|168667.5|168677.3|168586.3|599
1689184500000|2023-07-12 17:55:00|168713.5|168663.5|168752.8|168627.8|168842.2|168717.2|168713.5|168623.6|509
1689184800000|2023-07-12 18:00:00|168753.1|168628.1|168838.6|168713.6|168898.4|168773.4|168747.4|168622.4|571
1689185100000|2023-07-12 18:05:00|168836.9|168711.9|168878.1|168753.1|168911.7|168786.7|168833.9|168710.2|671
1689185400000|2023-07-12 18:10:00|168878.2|168753.2|168932|168807|168945.9|168865.4|168874.6|168752.3|602
1689185700000|2023-07-12 18:15:00|168932.4|168807.4|168856.5|168731.5|168976.1|168886|168856.5|168731.5|619
1689186000000|2023-07-12 18:20:00|168857.5|168732.5|168785.8|168660.8|168857.6|168732.6|168768.3|168655.4|609
1689186300000|2023-07-12 18:25:00|168785.5|168660.5|168873.5|168748.5|168899.3|168774.3|168784.5|168659.5|613
1689186600000|2023-07-12 18:30:00|168872.1|168747.1|168783.1|168733.1|168900.9|168775.9|168769.2|168719.2|588
1689186900000|2023-07-12 18:35:00|168783.2|168733.2|168847.2|168722.2|168853.5|168737.2|168759.7|168685.4|484
1689187200000|2023-07-12 18:40:00|168846.7|168721.7|168827|168702|168856|168731|168812.8|168687.8|599
1689187500000|2023-07-12 18:45:00|168827.3|168702.3|168841.8|168716.8|168862.8|168737.8|168827.3|168702.3|597
1689187800000|2023-07-12 18:50:00|168841.9|168716.9|168886.6|168761.6|168900.1|168775.1|168837.7|168712.7|623
1689188100000|2023-07-12 18:55:00|168886.5|168761.5|168801.2|168676.2|168889.8|168764.8|168794.5|168669.5|685
1689188400000|2023-07-12 19:00:00|168800.3|168675.3|168862|168737|168862.1|168737.1|168795.6|168670.6|726
1689188700000|2023-07-12 19:05:00|168860.8|168735.8|168820.6|168695.6|168862.3|168737.3|168757.2|168632.2|541
1689189000000|2023-07-12 19:10:00|168820.7|168695.7|168824.8|168699.8|168838.8|168713.8|168811|168686|639
1689189300000|2023-07-12 19:15:00|168824.9|168699.9|168904.3|168779.3|168904.7|168779.7|168816.3|168691.3|611
1689189600000|2023-07-12 19:20:00|168904.1|168779.1|168999.5|168874.5|169022.8|168897.8|168899.8|168774.8|640
1689189900000|2023-07-12 19:25:00|168999.7|168874.7|168965.6|168840.6|169024.1|168899.1|168896.6|168771.6|744
1689190200000|2023-07-12 19:30:00|168966.1|168841.1|168936.8|168811.8|168966.8|168841.8|168901.8|168776.8|519
1689190500000|2023-07-12 19:35:00|168935.7|168810.7|168872|168747|168948.3|168863.5|168848.4|168723.4|505
1689190800000|2023-07-12 19:40:00|168871.9|168746.9|168778|168728|168874.5|168757.7|168774.5|168688|432
1689191100000|2023-07-12 19:45:00|168777.9|168727.9|168885.8|168760.8|168893.3|168768.3|168774.5|168691.2|518
1689191400000|2023-07-12 19:50:00|168892.5|168767.5|168907|168782|168907|168799.1|168818.6|168696.4|605
1689191700000|2023-07-12 19:55:00|168907.2|168782.2|168922.8|168797.8|168970.1|168878.2|168869.9|168771.4|614
1689192000000|2023-07-12 20:00:00|168922.5|168797.5|168954.9|168829.9|168958.2|168833.2|168918|168793|272
1689192300000|2023-07-12 20:05:00|168955|168830|168954.7|168829.7|168975.6|168850.6|168928.4|168803.4|276
1689192600000|2023-07-12 20:10:00|168954.8|168829.8|168990.6|168865.6|169021.6|168896.6|168947.8|168822.8|302
1689192900000|2023-07-12 20:15:00|168989.2|168864.2|169010.3|168885.3|169031.8|168906.8|168979.8|168854.8|259
1689193200000|2023-07-12 20:20:00|169009.9|168884.9|168984.4|168859.4|169027.3|168902.3|168971.1|168846.1|288
1689193500000|2023-07-12 20:25:00|168983|168858|169010.4|168885.4|169010.4|168885.4|168968.4|168843.4|389
1689193800000|2023-07-12 20:30:00|169010|168885|169035.5|168910.5|169044.3|168919.3|168992.5|168867.5|600
1689194100000|2023-07-12 20:35:00|169035.6|168910.6|169040.3|168915.3|169054.9|168929.9|169035.4|168910.4|213
1689194400000|2023-07-12 20:40:00|169040.5|168915.5|169030.4|168905.4|169066|168941|169011.7|168886.7|392
1689194700000|2023-07-12 20:45:00|169030.5|168905.5|169030.8|168905.8|169054.2|168929.2|169025|168900|249
1689195000000|2023-07-12 20:50:00|169029.5|168904.5|169031.5|168906.5|169034.2|168909.2|169010.5|168885.5|292
1689195300000|2023-07-12 20:55:00|169033.1|168908.1|169078.8|168951.7|169079.5|168954.5|169028.3|168903.3|430
1689195600000|2023-07-12 21:00:00|169079.2|168950.7|169150.9|168840.9|169182.7|168950.7|169079.2|168840.9|56
1689195900000|2023-07-12 21:05:00|169101.2|168791.2|169072.9|168762.9|169101.2|168791.2|169070.3|168760.3|66
1689196200000|2023-07-12 21:10:00|169073.9|168763.9|169071.2|168765.2|169083.4|168775.1|169064.6|168761.6|63
1689196500000|2023-07-12 21:15:00|169071.1|168765.3|169060.9|168790.2|169072.9|168793.5|169056.1|168765.3|47
1689196800000|2023-07-12 21:20:00|169061.1|168790|169057.9|168780.5|169071|168790|169045|168772.2|93
1689197100000|2023-07-12 21:25:00|169057.8|168780.6|169058.8|168774.7|169067.8|168780.8|169057.7|168771.3|29
1689197400000|2023-07-12 21:30:00|169058.2|168773.9|169032.1|168774.8|169058.3|168781.4|169031.9|168746.2|251
1689197700000|2023-07-12 21:35:00|169032.8|168775|169030.2|168776.3|169036.6|168781.2|169027.7|168759.2|224
1689198000000|2023-07-12 21:40:00|169030.4|168776.6|169030.5|168781.2|169036|168782.3|169027.9|168775.5|218
1689198300000|2023-07-12 21:45:00|169027.4|168783.8|169038.5|168771.2|169048.6|168783.8|169026.3|168763.3|204
1689198600000|2023-07-12 21:50:00|169038.6|168771.3|169041.3|168776.9|169085.4|168870.8|169035.4|168770|324
1689198900000|2023-07-12 21:55:00|169041.1|168776.7|169022.1|168803.5|169043.3|168803.8|169019.7|168774.3|139
1689199200000|2023-07-12 22:00:00|169026|168825.9|169047.5|168914.4|169117.5|168937.8|169021|168825.9|349
1689199500000|2023-07-12 22:05:00|169043.5|168918.5|169045|168920|169047.7|168922.7|169038.5|168911.5|95
1689199800000|2023-07-12 22:10:00|169045.8|168920.8|169037.6|168912.6|169047.3|168922.3|169032|168906.9|157
1689200100000|2023-07-12 22:15:00|169034.5|168909.5|169029.1|168904.1|169041.1|168913.7|169018.6|168893.6|177
1689200400000|2023-07-12 22:20:00|169028.1|168903.1|169025.8|168899.6|169032.2|168907.2|169024.1|168899.1|80
1689200700000|2023-07-12 22:25:00|169025.1|168900.1|169031.6|168906.6|169034.9|168909.9|169025.1|168900.1|46
1689201000000|2023-07-12 22:30:00|169028.6|168903.6|169055.1|168930.1|169056.9|168931.9|169028.6|168903.6|132
1689201300000|2023-07-12 22:35:00|169056.8|168931.8|169050.8|168925.8|169057|168932|169044.8|168919.8|123
1689201600000|2023-07-12 22:40:00|169050.9|168925.9|169059.1|168934.1|169061.1|168936.1|169040.3|168915.3|150
1689201900000|2023-07-12 22:45:00|169058.9|168933.9|169065.3|168940.3|169065.4|168940.4|169051.3|168926.3|165
1689202200000|2023-07-12 22:50:00|169065.4|168940.4|169049.4|168924.4|169068.6|168943.6|169043.8|168918.8|176
1689202500000|2023-07-12 22:55:00|169049.3|168924.3|169059|168934|169071.8|168946.8|169049.3|168924.3|168
1689202800000|2023-07-12 23:00:00|169059.8|168934.8|169068.2|168943.2|169076.6|168951.6|169059.8|168934.8|135
1689203100000|2023-07-12 23:05:00|169068|168943|169059.5|168934.5|169070.5|168945.5|169058.9|168933.9|109
1689203400000|2023-07-12 23:10:00|169059.4|168934.4|169063.3|168938.3|169069.6|168944.6|169058.4|168933.4|72
1689203700000|2023-07-12 23:15:00|169062.9|168937.9|169061.1|168936.1|169066.6|168941.6|169057.9|168932.9|113
1689204000000|2023-07-12 23:20:00|169061.8|168936.8|169062.5|168937.5|169066.6|168941.6|169061.2|168936.2|74
1689204300000|2023-07-12 23:25:00|169062.4|168937.4|169066|168941|169078.8|168953.8|169058.1|168933.1|149
1689204600000|2023-07-12 23:30:00|169065.9|168940.9|169055.4|168930.4|169067.3|168942.3|169055.3|168930.3|130
1689204900000|2023-07-12 23:35:00|169056.1|168931.1|169046.9|168921.9|169057.4|168932.4|169042.5|168917.5|178
1689205200000|2023-07-12 23:40:00|169045.9|168920.9|169043.8|168918.8|169048.3|168923.3|169041.4|168916.4|106
1689205500000|2023-07-12 23:45:00|169044|168919|169068.6|168943.6|169079.4|168954.4|169043.9|168918.9|193
1689205800000|2023-07-12 23:50:00|169067.6|168942.6|169056|168931|169070.1|168945.1|169052.6|168927.6|136
1689206100000|2023-07-12 23:55:00|169055.8|168930.8|169055|168930|169059.1|168934.1|169052.5|168927.5|121
1689206400000|2023-07-13 00:00:00|169053.5|168928.5|169059.1|168934.1|169069.8|168944.8|169053.5|168928.5|272
1689206700000|2023-07-13 00:05:00|169059.2|168934.2|169063|168938|169078.3|168953.3|169057.2|168932.2|213
1689207000000|2023-07-13 00:10:00|169063.2|168938.2|169064.6|168939.6|169066.7|168941.7|169061.4|168936.4|98
1689207300000|2023-07-13 00:15:00|169065|168940|169063.6|168938.6|169073.1|168948.1|169058.2|168933.2|116
1689207600000|2023-07-13 00:20:00|169061.1|168936.1|169057.2|168932.2|169071|168946|169045.2|168920.2|400
1689207900000|2023-07-13 00:25:00|169056.9|168931.9|169075.8|168950.8|169107.8|168982.8|169055.2|168930.2|322
1689208200000|2023-07-13 00:30:00|169074|168949|169119.1|168994.1|169121.7|168996.7|169071.6|168946.6|524
1689208500000|2023-07-13 00:35:00|169117.1|168992.1|169118.9|168993.9|169143.9|169018.9|169114.6|168989.6|268
1689208800000|2023-07-13 00:40:00|169119|168994|169114.9|168989.9|169122.3|168997.3|169107.8|168982.8|173
1689209100000|2023-07-13 00:45:00|169115|168990|169122.4|168997.4|169126.7|169001.7|169110.2|168985.2|148
1689209400000|2023-07-13 00:50:00|169122.5|168997.5|169142|169017|169142.8|169017.8|169119.9|168994.9|228
1689209700000|2023-07-13 00:55:00|169141.8|169016.8|169142.5|169017.5|169144.8|169019.8|169125.1|169000.1|205
1689210000000|2023-07-13 01:00:00|169143.6|169018.6|169181|169056|169182.3|169057.3|169142.9|169017.9|282
1689210300000|2023-07-13 01:05:00|169179.6|169054.6|169116.8|168991.8|169179.6|169054.6|169116.7|168991.7|285
1689210600000|2023-07-13 01:10:00|169116.9|168991.9|169072.9|168947.9|169126.1|169001.1|169072.8|168947.8|311
1689210900000|2023-07-13 01:15:00|169073.2|168948.2|169095.8|168970.8|169124.4|168999.4|169071.7|168946.7|439
1689211200000|2023-07-13 01:20:00|169095.9|168970.9|169087.6|168962.6|169115.7|168990.7|169087.2|168962.2|359
1689211500000|2023-07-13 01:25:00|169087.5|168962.5|169075.1|168950.1|169087.5|168962.5|169058.5|168933.5|393
1689211800000|2023-07-13 01:30:00|169074.7|168949.7|169055.9|168930.9|169085.8|168960.8|169028.6|168903.6|402
1689212100000|2023-07-13 01:35:00|169054.8|168929.8|169032.8|168907.8|169054.8|168929.8|169031.2|168906.2|438
1689212400000|2023-07-13 01:40:00|169032.5|168907.5|169026.4|168901.4|169037.3|168912.3|169007.8|168882.8|384
1689212700000|2023-07-13 01:45:00|169026.3|168901.3|169005.7|168880.7|169029.5|168904.5|169004.1|168879.1|253
1689213000000|2023-07-13 01:50:00|169005.8|168880.8|169000.7|168875.7|169005.8|168880.8|168996.2|168871.2|350
1689213300000|2023-07-13 01:55:00|169000.8|168875.8|168946.9|168821.9|169022.8|168897.8|168945|168820|352
1689213600000|2023-07-13 02:00:00|168946.8|168821.8|168946.5|168821.5|168978.6|168853.6|168944.2|168819.2|412
1689213900000|2023-07-13 02:05:00|168946.6|168821.6|168943.4|168818.4|168966.5|168841.5|168938.1|168813.1|422
1689214200000|2023-07-13 02:10:00|168943.3|168818.3|168938.1|168813.1|168943.9|168818.9|168919.5|168794.5|285
1689214500000|2023-07-13 02:15:00|168938|168813|168944|168819|168945.1|168820.1|168937.2|168812.2|233
1689214800000|2023-07-13 02:20:00|168961|168836|168973.9|168848.9|168976|168851|168960|168835|266
1689215100000|2023-07-13 02:25:00|168974|168849|169031.5|168906.5|169032.6|168907.6|168974|168849|345
1689215400000|2023-07-13 02:30:00|169031.4|168906.4|169034.3|168909.3|169043|168918|169024.4|168899.4|331
1689215700000|2023-07-13 02:35:00|169033.8|168908.8|169024.6|168899.6|169033.8|168908.8|169017|168892|243
1689216000000|2023-07-13 02:40:00|169024.3|168899.3|169023.5|168898.5|169030.2|168905.2|169015.4|168890.4|229
1689216300000|2023-07-13 02:45:00|169023.7|168898.7|168982.8|168857.8|169026.4|168901.4|168981.4|168856.4|167
1689216600000|2023-07-13 02:50:00|168982.9|168857.9|168945|168820|168989.1|168864.1|168944.6|168819.6|282
1689216900000|2023-07-13 02:55:00|168944.4|168819.4|168915.1|168790.1|168944.4|168819.4|168913.4|168788.4|278
1689217200000|2023-07-13 03:00:00|168915|168790|168914.6|168789.6|168936.7|168811.7|168901.1|168776.1|261
1689217500000|2023-07-13 03:05:00|168914.7|168789.7|168943.8|168818.8|168948.2|168823.2|168914.7|168789.7|254
1689217800000|2023-07-13 03:10:00|168943.7|168818.7|168911.1|168786.1|168943.7|168818.7|168911|168786|221
1689218100000|2023-07-13 03:15:00|168908.1|168783.1|168910.9|168785.9|168912.6|168787.6|168907.6|168782.6|273
1689218400000|2023-07-13 03:20:00|168911.5|168786.5|168912.3|168787.3|168913.6|168788.6|168905.9|168780.9|161
1689218700000|2023-07-13 03:25:00|168912.8|168787.8|168909.6|168784.6|168913.8|168788.8|168903.4|168778.4|174
1689219000000|2023-07-13 03:30:00|168907.9|168782.9|168939.4|168814.4|168954.8|168829.8|168892.3|168767.3|337
1689219300000|2023-07-13 03:35:00|168939.3|168814.3|168955.1|168830.1|168960.8|168835.8|168939.3|168814.3|557
1689219600000|2023-07-13 03:40:00|168954.9|168829.9|168985|168860|168999.6|168874.6|168949.7|168824.7|337
1689219900000|2023-07-13 03:45:00|168984.4|168859.4|168969.1|168844.1|168988.4|168863.4|168955.6|168830.6|423
1689220200000|2023-07-13 03:50:00|168966|168841|168966.3|168841.3|168985.3|168860.3|168962.8|168837.8|338
1689220500000|2023-07-13 03:55:00|168967|168842|168940.4|168815.4|168969.3|168844.3|168939|168814|350
1689220800000|2023-07-13 04:00:00|168941.4|168816.4|168929|168804|168945|168820|168924.1|168799.1|401
1689221100000|2023-07-13 04:05:00|168929.6|168804.6|168951.6|168826.6|168958.1|168833.1|168928.1|168803.1|281
1689221400000|2023-07-13 04:10:00|168954.5|168829.5|168933.9|168808.9|168954.5|168829.5|168933.3|168808.3|333
1689221700000|2023-07-13 04:15:00|168934|168809|168929.6|168804.6|168945.5|168820.5|168925.1|168800.1|338
1689222000000|2023-07-13 04:20:00|168929.4|168804.4|168902.5|168777.5|168934|168809|168901.3|168776.3|214
1689222300000|2023-07-13 04:25:00|168902.2|168777.2|168894|168769|168905|168780|168891.7|168766.7|121
1689222600000|2023-07-13 04:30:00|168894.1|168769.1|168895|168770|168899.5|168774.5|168892.7|168767.7|288
1689222900000|2023-07-13 04:35:00|168894.8|168769.8|168875.9|168750.9|168898|168773|168858.4|168733.4|235
1689223200000|2023-07-13 04:40:00|168877.8|168752.8|168868.2|168743.2|168878.1|168753.1|168867.4|168742.4|317
1689223500000|2023-07-13 04:45:00|168868.4|168743.4|168876.1|168751.1|168878|168753|168868.4|168743.4|339
1689223800000|2023-07-13 04:50:00|168875.9|168750.9|168875.1|168750.1|168878.8|168753.8|168873.4|168748.4|260
1689224100000|2023-07-13 04:55:00|168875|168750|168955|168830|168957.6|168832.6|168872.7|168747.7|339
1689224400000|2023-07-13 05:00:00|168955.6|168830.6|168990.8|168865.8|169014.3|168889.3|168953.8|168828.8|509
1689224700000|2023-07-13 05:05:00|168990.4|168865.4|168957.5|168832.5|168991.2|168866.2|168955.3|168830.3|367
1689225000000|2023-07-13 05:10:00|168955.3|168830.3|168928.2|168803.2|168957.7|168832.7|168924.3|168799.3|462
1689225300000|2023-07-13 05:15:00|168927.6|168802.6|168934|168809|168934|168809|168923.9|168798.9|200
1689225600000|2023-07-13 05:20:00|168934.7|168809.7|168920.9|168795.9|168934.7|168809.7|168920.9|168795.9|401
1689225900000|2023-07-13 05:25:00|168921|168796|168953.4|168828.4|168957|168832|168911.1|168786.1|328
1689226200000|2023-07-13 05:30:00|168953.5|168828.5|168970.8|168845.8|168972.1|168847.1|168939.1|168814.1|467
1689226500000|2023-07-13 05:35:00|168970.7|168845.7|168939.8|168814.8|168972.2|168847.2|168938.2|168813.2|635
1689226800000|2023-07-13 05:40:00|168939.9|168814.9|168902.7|168777.7|168964|168839|168901.4|168776.4|393
1689227100000|2023-07-13 05:45:00|168902.8|168777.8|168960.5|168835.5|168963|168838|168900.9|168775.9|461
1689227400000|2023-07-13 05:50:00|168961.3|168836.3|168997.4|168872.4|169002.4|168877.4|168960.7|168835.7|611
1689227700000|2023-07-13 05:55:00|168997.5|168872.5|169099.9|168974.9|169128.6|169003.6|168991.6|168866.6|629
1689228000000|2023-07-13 06:00:00|169100|168975|169023.9|168898.9|169123.6|168998.6|169018.7|168893.7|668
1689228300000|2023-07-13 06:05:00|169024.4|168899.4|168988.4|168863.4|169031.6|168906.6|168975.5|168850.5|515
1689228600000|2023-07-13 06:10:00|168988.3|168863.3|168988.5|168863.5|169018.6|168893.6|168966|168841|573
1689228900000|2023-07-13 06:15:00|168988.4|168863.4|168958.1|168833.1|168988.4|168863.4|168956.9|168831.9|497
1689229200000|2023-07-13 06:20:00|168958.2|168833.2|168945|168820|168976.8|168851.8|168925.9|168800.9|650
1689229500000|2023-07-13 06:25:00|168944.4|168819.4|168888.8|168763.8|168948.6|168823.6|168874.9|168749.9|520
1689229800000|2023-07-13 06:30:00|168888.2|168763.2|168930.8|168805.8|168932.9|168807.9|168882.4|168757.4|579
1689230100000|2023-07-13 06:35:00|168932.5|168807.5|168920|168795|168934.8|168809.8|168910.1|168785.1|532
1689230400000|2023-07-13 06:40:00|168920.4|168795.4|168943.3|168818.3|168943.8|168818.8|168911.7|168786.7|695
1689230700000|2023-07-13 06:45:00|168943.5|168818.5|169040.9|168915.9|169060.5|168935.5|168941.4|168816.4|544
1689231000000|2023-07-13 06:50:00|169042.4|168917.4|168914|168789|169042.4|168917.4|168907.5|168782.5|536
1689231300000|2023-07-13 06:55:00|168914.2|168789.2|168910.9|168785.9|168945|168820|168907.6|168782.6|583
1689231600000|2023-07-13 07:00:00|168911.9|168786.9|168965.5|168840.5|168995.3|168870.3|168910|168785|620
1689231900000|2023-07-13 07:05:00|168965.3|168840.3|168937.6|168812.6|168971.3|168846.3|168914.4|168789.4|582
1689232200000|2023-07-13 07:10:00|168939.5|168814.5|168886.6|168761.6|168969|168844|168843.6|168718.6|630
1689232500000|2023-07-13 07:15:00|168893.2|168768.2|169058.1|168933.1|169059.1|168934.1|168887.3|168762.3|580
1689232800000|2023-07-13 07:20:00|169058|168933|169157.5|169032.5|169207.4|169082.4|169057|168932|600
1689233100000|2023-07-13 07:25:00|169156.7|169031.7|168934.8|168809.8|169156.7|169031.7|168932.4|168807.4|708
1689233400000|2023-07-13 07:30:00|168933.1|168808.1|168968.6|168843.6|169010.1|168885.1|168930|168805|576
1689233700000|2023-07-13 07:35:00|168969.2|168844.2|168973.6|168848.6|168998.6|168873.6|168963.3|168838.3|556
1689234000000|2023-07-13 07:40:00|168973.8|168848.8|168844.7|168719.7|168976.8|168851.8|168842.8|168717.8|612
1689234300000|2023-07-13 07:45:00|168845.3|168720.3|168756.1|168631.1|168853.7|168728.7|168755.6|168630.6|578
1689234600000|2023-07-13 07:50:00|168755.6|168630.6|168758.8|168633.8|168796.3|168671.3|168753.4|168628.4|510
1689234900000|2023-07-13 07:55:00|168758.7|168633.7|168747|168622|168832.2|168707.2|168732.2|168607.2|626
1689235200000|2023-07-13 08:00:00|168739|168614|168769.9|168644.9|168799.3|168674.3|168735.5|168610.5|721
1689235500000|2023-07-13 08:05:00|168764|168639|168781.3|168656.3|168814|168689|168756.9|168631.9|557
1689235800000|2023-07-13 08:10:00|168781.4|168656.4|168771.8|168646.8|168783.7|168658.7|168696.9|168571.9|587
1689236100000|2023-07-13 08:15:00|168771.6|168646.6|168877.9|168752.9|168887.2|168762.2|168766.8|168641.8|539
1689236400000|2023-07-13 08:20:00|168878|168753|168876.1|168751.1|168904.3|168779.3|168867.5|168742.5|497
1689236700000|2023-07-13 08:25:00|168876|168751|168814.5|168689.5|168885.4|168760.4|168814.2|168689.2|576
1689237000000|2023-07-13 08:30:00|168814.1|168689.1|168796.9|168671.9|168926|168801|168792.6|168667.6|652
1689237300000|2023-07-13 08:35:00|168797|168672|168812.5|168687.5|168839.7|168714.7|168797|168672|527
1689237600000|2023-07-13 08:40:00|168812.7|168687.7|168843.4|168718.4|168861.2|168736.2|168810.3|168685.3|562
1689237900000|2023-07-13 08:45:00|168843.3|168718.3|168866.2|168741.2|168901|168776|168842.6|168717.6|586
1689238200000|2023-07-13 08:50:00|168862.8|168737.8|168985.6|168860.6|168985.9|168860.9|168819.3|168694.3|643
1689238500000|2023-07-13 08:55:00|168985.5|168860.5|168987.9|168862.9|169004.6|168879.6|168984.9|168859.9|506
1689238800000|2023-07-13 09:00:00|168988.3|168863.3|169056.9|168931.9|169070.2|168945.2|168984|168859|651
1689239100000|2023-07-13 09:05:00|169056.7|168931.7|169142.1|169017.1|169280.5|169155.5|169012.8|168887.8|657
1689239400000|2023-07-13 09:10:00|169143.3|169018.3|169113|168988|169213.4|169088.4|169100.8|168975.8|634
1689239700000|2023-07-13 09:15:00|169112.7|168987.7|168939.2|168814.2|169112.7|168987.7|168932.4|168807.4|526
1689240000000|2023-07-13 09:20:00|168939|168814|169017.6|168892.6|169022.6|168897.6|168932.3|168807.3|554
1689240300000|2023-07-13 09:25:00|169017.7|168892.7|169013.4|168888.4|169061.5|168936.5|168999.8|168874.8|511
1689240600000|2023-07-13 09:30:00|169013.3|168888.3|168953.9|168828.9|169027.4|168902.4|168953.3|168828.3|511
1689240900000|2023-07-13 09:35:00|168953.7|168828.7|168937.9|168812.9|168959.1|168834.1|168930.9|168805.9|409
1689241200000|2023-07-13 09:40:00|168935.9|168810.9|168934.4|168809.4|168966|168841|168926.6|168801.6|520
1689241500000|2023-07-13 09:45:00|168934.3|168809.3|168959.4|168834.4|169017.3|168892.3|168909.9|168784.9|569
1689241800000|2023-07-13 09:50:00|168959.5|168834.5|168940.9|168815.9|168967.4|168842.4|168940.3|168815.3|502
1689242100000|2023-07-13 09:55:00|168940.2|168815.2|168929.5|168804.5|168969.9|168844.9|168908.9|168783.9|530
1689242400000|2023-07-13 10:00:00|168928.7|168803.7|168971.8|168846.8|168971.8|168846.8|168924.8|168799.8|545
1689242700000|2023-07-13 10:05:00|168972|168847|169162.8|169037.8|169163.2|169038.2|168970.3|168845.3|632
1689243000000|2023-07-13 10:10:00|169162.1|169037.1|169111.5|168986.5|169224.7|169099.7|169111.5|168986.5|563
1689243300000|2023-07-13 10:15:00|169111.3|168986.3|169114.7|168989.7|169136.7|169011.7|169109|168984|484
1689243600000|2023-07-13 10:20:00|169114.6|168989.6|169112.8|168987.8|169139.3|169014.3|169108.6|168983.6|524
1689243900000|2023-07-13 10:25:00|169113|168988|168985.2|168860.2|169143|169018|168970.2|168845.2|572
1689244200000|2023-07-13 10:30:00|168985.8|168860.8|169015.5|168890.5|169018.5|168893.5|168930.7|168805.7|586
1689244500000|2023-07-13 10:35:00|169016|168891|169069|168944|169092.2|168967.2|169012.8|168887.8|543
1689244800000|2023-07-13 10:40:00|169069.9|168944.9|169106|168981|169110.1|168985.1|169020.2|168895.2|509
1689245100000|2023-07-13 10:45:00|169105.9|168980.9|169159.3|169034.3|169173|169048|169104.1|168979.1|439
1689245400000|2023-07-13 10:50:00|169159.4|169034.4|169128.2|169003.2|169162.4|169037.4|169113.8|168988.8|496
1689245700000|2023-07-13 10:55:00|169128.3|169003.3|169117.5|168992.5|169147.8|169022.8|169113.9|168988.9|582
1689246000000|2023-07-13 11:00:00|169118.1|168993.1|169091.3|168966.3|169177.3|169052.3|169081.7|168956.7|767
1689246300000|2023-07-13 11:05:00|169092|168967|169276.1|169151.1|169277.3|169152.3|169076.4|168951.4|580
1689246600000|2023-07-13 11:10:00|169276.2|169151.2|169156.1|169031.1|169284.4|169159.4|169156|169031|406
1689246900000|2023-07-13 11:15:00|169155.8|169030.8|169046.2|168921.2|169155.9|169030.9|169046|168921|499
1689247200000|2023-07-13 11:20:00|169046.4|168921.4|169092.9|168967.9|169093.6|168968.6|169040.7|168915.7|366
1689247500000|2023-07-13 11:25:00|169092.8|168967.8|169205.6|169080.6|169218|169093|169092.6|168967.6|390
1689247800000|2023-07-13 11:30:00|169206.2|169081.2|169197.3|169072.3|169220.1|169095.1|169177.6|169052.6|430
1689248100000|2023-07-13 11:35:00|169195.7|169070.7|169176.6|169051.6|169197.1|169072.1|169134.7|169009.7|499
1689248400000|2023-07-13 11:40:00|169177.1|169052.1|169229.1|169104.1|169229.2|169104.2|169177.1|169052.1|513
1689248700000|2023-07-13 11:45:00|169228.7|169103.7|169333.2|169208.2|169386.2|169261.2|169225.4|169100.4|525
1689249000000|2023-07-13 11:50:00|169333.4|169208.4|169347.5|169222.5|169420.6|169295.6|169329.5|169204.5|456
1689249300000|2023-07-13 11:55:00|169347.8|169222.8|169238.7|169113.7|169347.8|169247.2|169220.3|169095.3|468
1689249600000|2023-07-13 12:00:00|169238.5|169113.5|169311.1|169186.1|169354.2|169229.2|169228.3|169103.3|745
1689249900000|2023-07-13 12:05:00|169311|169186|169301|169176|169360.7|169235.7|169260.8|169135.8|633
1689250200000|2023-07-13 12:10:00|169304.2|169179.2|169246.4|169121.4|169330|169205|169210.5|169085.5|635
1689250500000|2023-07-13 12:15:00|169247.6|169122.6|169268.2|169143.2|169330.3|169205.3|169236.4|169111.4|678
1689250800000|2023-07-13 12:20:00|169268.8|169143.8|169362.1|169237.1|169380.3|169255.3|169240.8|169115.8|792
1689251100000|2023-07-13 12:25:00|169362.8|169237.8|169459.9|169334.9|169489.5|169364.5|169360|169235|739
1689251400000|2023-07-13 12:30:00|169468.8|169333.9|169478.6|169353.6|169495.8|169370.8|169137.6|169012.6|1062
1689251700000|2023-07-13 12:35:00|169483.7|169358.7|169492.8|169367.8|169562.5|169437.5|169399.9|169274.9|936
1689252000000|2023-07-13 12:40:00|169488.3|169363.3|169252.1|169127.1|169537.1|169412.1|169213.4|169088.4|922
1689252300000|2023-07-13 12:45:00|169252.7|169127.7|169253.7|169128.7|169306|169181|169136.3|169011.3|831
1689252600000|2023-07-13 12:50:00|169255.2|169130.2|169508.4|169383.4|169512|169387|169251.8|169126.8|835
1689252900000|2023-07-13 12:55:00|169505.6|169380.6|169258.3|169133.3|169514|169389|169252.8|169127.8|870
1689253200000|2023-07-13 13:00:00|169256.6|169131.6|169155.8|169030.8|169326.3|169254.1|169113.2|169021.1|863
1689253500000|2023-07-13 13:05:00|169156.1|169031.1|169243|169118|169250.3|169138.4|169122.2|169000.3|757
1689253800000|2023-07-13 13:10:00|169243.6|169118.6|169007.5|168882.5|169284.1|169189.2|168979.2|168854.2|808
1689254100000|2023-07-13 13:15:00|169007.7|168882.7|169210.2|169160.2|169281.1|169185.5|169006.3|168881.3|742
1689254400000|2023-07-13 13:20:00|169210.9|169160.9|169190.3|169140.3|169305.9|169191.2|169076.4|169006.1|819
1689254700000|2023-07-13 13:25:00|169192|169142|169155.8|169030.8|169249.8|169160|169106.8|168981.8|801
1689255000000|2023-07-13 13:30:00|169157.5|169032.5|169199.3|169149.3|169241.9|169191.9|169025.6|168913.1|886
1689255300000|2023-07-13 13:35:00|169199.2|169149.2|169394.8|169269.8|169397.8|169272.8|169199.2|169104|946
1689255600000|2023-07-13 13:40:00|169393.2|169268.2|169218|169168|169393.5|169268.5|169174.4|169124.4|848
1689255900000|2023-07-13 13:45:00|169219.7|169169.7|169394.5|169344.5|169450.4|169390.4|169190.3|169140.3|786
1689256200000|2023-07-13 13:50:00|169394.4|169344.4|169583.3|169458.3|169583.3|169458.3|169394.3|169324.7|896
1689256500000|2023-07-13 13:55:00|169583.4|169458.4|169562.7|169437.7|169689.5|169575.4|169526.9|169401.9|927
1689256800000|2023-07-13 14:00:00|169550.6|169425.6|169546.2|169421.2|169685.8|169574.4|169511.9|169418.8|784
1689257100000|2023-07-13 14:05:00|169545.9|169420.9|169395.3|169270.3|169594.4|169469.4|169393.6|169268.6|761
1689257400000|2023-07-13 14:10:00|169395.4|169270.4|169531.4|169481.4|169536.4|169486.4|169350.7|169260.7|784
1689257700000|2023-07-13 14:15:00|169529.1|169479.1|169550.3|169425.3|169581.6|169491.3|169496|169371|793
1689258000000|2023-07-13 14:20:00|169550.5|169425.5|169524.7|169399.7|169553.2|169455.2|169456|169331|773
1689258300000|2023-07-13 14:25:00|169524.9|169399.9|169523.8|169398.8|169551.6|169447.8|169492.5|169386.3|677
1689258600000|2023-07-13 14:30:00|169523.9|169398.9|169397.8|169272.8|169523.9|169398.9|169394.9|169269.9|706
1689258900000|2023-07-13 14:35:00|169397.4|169272.4|169245.3|169120.3|169398.6|169273.6|169227.1|169102.1|800
1689259200000|2023-07-13 14:40:00|169245.4|169120.4|169246.9|169121.9|169302|169207.8|169215.6|169093.9|762
1689259500000|2023-07-13 14:45:00|169246.8|169121.8|169251.8|169126.8|169302.1|169177.1|169197.3|169074.8|742
1689259800000|2023-07-13 14:50:00|169252.8|169127.8|169293.5|169168.5|169317.5|169211.3|169231.4|169114.3|721
1689260100000|2023-07-13 14:55:00|169294.1|169169.1|169383.4|169258.4|169474.5|169424.5|169287.6|169169.1|839
1689260400000|2023-07-13 15:00:00|169383.9|169258.9|169484.6|169359.6|169520.7|169430.7|169368.1|169243.1|830
1689260700000|2023-07-13 15:05:00|169483.3|169358.3|169507.6|169382.6|169507.9|169382.9|169417.2|169292.2|676
1689261000000|2023-07-13 15:10:00|169507|169382|169444.4|169319.4|169543.8|169418.8|169437.7|169312.7|680
1689261300000|2023-07-13 15:15:00|169445|169320|169424.3|169299.3|169479.9|169354.9|169416.5|169291.5|662
1689261600000|2023-07-13 15:20:00|169424.2|169299.2|169364.4|169239.4|169482.8|169357.8|169348.6|169223.6|627
1689261900000|2023-07-13 15:25:00|169364.6|169239.6|169314.8|169189.8|169364.6|169239.6|169285.7|169160.7|754
1689262200000|2023-07-13 15:30:00|169314.7|169189.7|169241.2|169116.2|169348.3|169223.3|169213.7|169088.7|642
1689262500000|2023-07-13 15:35:00|169241.7|169116.7|169196|169071|169242.4|169117.4|169156.6|169031.6|544
1689262800000|2023-07-13 15:40:00|169196.1|169071.1|169191.4|169066.4|169230|169137.5|169131.2|169006.2|635
1689263100000|2023-07-13 15:45:00|169191.8|169066.8|169194.1|169069.1|169288.4|169163.4|169191.8|169066.8|763
1689263400000|2023-07-13 15:50:00|169194.7|169069.7|169186.6|169061.6|169200.6|169075.6|169124.4|168999.4|626
1689263700000|2023-07-13 15:55:00|169189.9|169064.9|169073.1|169023.1|169190.2|169069.4|169064.2|168968.6|632
1689264000000|2023-07-13 16:00:00|169072.9|169022.9|169102.6|168977.6|169196.1|169091.1|169071.4|168973.8|665
1689264300000|2023-07-13 16:05:00|169102.7|168977.7|169076.5|168951.5|169137.7|169048.3|169031.2|168948.1|629
1689264600000|2023-07-13 16:10:00|169076.3|168951.3|168990.8|168865.8|169129.9|169018.1|168987.2|168862.2|656
1689264900000|2023-07-13 16:15:00|168991.1|168866.1|168850|168725|168991.2|168866.2|168802.4|168677.4|705
1689265200000|2023-07-13 16:20:00|168849.4|168724.4|168929.2|168879.2|168930.4|168880.4|168828.9|168724.4|744
1689265500000|2023-07-13 16:25:00|168929|168879|168935.1|168810.1|168975.5|168888|168866|168807.3|792
1689265800000|2023-07-13 16:30:00|168935.3|168810.3|168753.8|168628.8|168936.8|168811.8|168688.4|168563.4|733
1689266100000|2023-07-13 16:35:00|168754.2|168629.2|168685.6|168560.6|168754.7|168693.9|168587.7|168493|729
1689266400000|2023-07-13 16:40:00|168685.9|168560.9|168800.7|168675.7|168802|168677|168641.8|168558.6|655
1689266700000|2023-07-13 16:45:00|168799.8|168674.8|168685.8|168560.8|168804.8|168749.4|168685.3|168560.3|607
1689267000000|2023-07-13 16:50:00|168685.6|168560.6|168685.7|168560.7|168745.1|168620.1|168678.2|168553.2|597
1689267300000|2023-07-13 16:55:00|168686|168561|168686.7|168561.7|168725|168638.3|168673.7|168559.5|602
1689267600000|2023-07-13 17:00:00|168686.8|168561.8|168558.4|168508.4|168714.3|168628.4|168557.3|168507.3|703
1689267900000|2023-07-13 17:05:00|168586.1|168536.1|168620.9|168570.9|168625.7|168575.7|168557.8|168507.8|810
1689268200000|2023-07-13 17:10:00|168622.5|168572.5|168745|168620|168745|168661.8|168622.5|168572.5|733
1689268500000|2023-07-13 17:15:00|168745.8|168620.8|168749.4|168624.4|168759.8|168634.8|168743.6|168618.6|511
1689268800000|2023-07-13 17:20:00|168749.2|168624.2|168751.3|168701.3|168768.2|168718.2|168683.8|168614.7|618
1689269100000|2023-07-13 17:25:00|168750.6|168700.6|168730.8|168680.8|168811|168722|168703.9|168653.9|627
1689269400000|2023-07-13 17:30:00|168730.4|168680.4|168707.1|168657.1|168764.3|168683|168700|168614.9|451
1689269700000|2023-07-13 17:35:00|168706|168656|168643.8|168593.8|168707.9|168657.9|168643.8|168593.8|634
1689270000000|2023-07-13 17:40:00|168643.9|168593.9|168596.1|168471.1|168684.8|168604.1|168594.2|168469.2|566
1689270300000|2023-07-13 17:45:00|168595.9|168470.9|168607.3|168482.3|168608.5|168536.1|168509.1|168384.1|702
1689270600000|2023-07-13 17:50:00|168607.6|168482.6|168511.1|168461.1|168608.7|168483.7|168505.3|168399.3|535
1689270900000|2023-07-13 17:55:00|168525.1|168475.1|168472|168422|168600.2|168523.4|168466.6|168392.1|588
1689271200000|2023-07-13 18:00:00|168471.8|168421.8|168473.1|168423.1|168489.3|168439.3|168451.9|168401.9|544
1689271500000|2023-07-13 18:05:00|168473.7|168423.7|168459.9|168334.9|168490.8|168424.6|168428|168310.6|678
1689271800000|2023-07-13 18:10:00|168460|168335|168394.4|168269.4|168482.3|168357.3|168390.7|168265.7|676
1689272100000|2023-07-13 18:15:00|168394.7|168269.7|168367.8|168317.8|168421|168334|168354.9|168266.5|659
1689272400000|2023-07-13 18:20:00|168368|168318|168293.4|168243.4|168406.2|168332.6|168287.1|168237.1|599
1689272700000|2023-07-13 18:25:00|168293.3|168243.3|168369.1|168244.1|168434.5|168331.9|168293.3|168224.2|579
1689273000000|2023-07-13 18:30:00|168370.3|168245.3|168466|168341|168485.2|168380.7|168339.6|168214.6|690
1689273300000|2023-07-13 18:35:00|168465.9|168340.9|168424.1|168374.1|168500.8|168381.5|168421.7|168339.9|515
1689273600000|2023-07-13 18:40:00|168424.2|168374.2|168466.4|168341.4|168498.1|168440.6|168423.7|168335.8|497
1689273900000|2023-07-13 18:45:00|168467.5|168342.5|168426.6|168376.6|168510.7|168385.7|168409.6|168339.6|635
1689274200000|2023-07-13 18:50:00|168426.5|168376.5|168467.7|168342.7|168469.1|168396.4|168398.8|168329.2|574
1689274500000|2023-07-13 18:55:00|168467.9|168342.9|168312.8|168262.8|168468.3|168343.3|168303.4|168217|709
1689274800000|2023-07-13 19:00:00|168315|168265|168411.1|168286.1|168419.9|168296.5|168308.8|168215.7|756
1689275100000|2023-07-13 19:05:00|168411|168286|168413.5|168288.5|168485.1|168360.1|168376.5|168251.5|685
1689275400000|2023-07-13 19:10:00|168413.6|168288.6|168444.3|168319.3|168451.7|168326.7|168398.2|168273.2|534
1689275700000|2023-07-13 19:15:00|168444.1|168319.1|168455.6|168330.6|168476.1|168351.1|168434.5|168309.5|599
1689276000000|2023-07-13 19:20:00|168456.3|168331.3|168467.3|168342.3|168476.1|168351.1|168393|168309.5|583
1689276300000|2023-07-13 19:25:00|168467.2|168342.2|168445.9|168395.9|168491.8|168414.7|168442.4|168340.9|486
1689276600000|2023-07-13 19:30:00|168449.1|168399.1|168408.3|168283.3|168478.2|168401.5|168405|168280|534
1689276900000|2023-07-13 19:35:00|168408.1|168283.1|168446.3|168321.3|168453.9|168328.9|168407.4|168282.4|388
1689277200000|2023-07-13 19:40:00|168446.1|168321.1|168440.1|168315.1|168448.7|168323.7|168419.7|168294.7|701
1689277500000|2023-07-13 19:45:00|168440.3|168315.3|168399.9|168349.9|168465.7|168382.6|168397.3|168313.3|531
1689277800000|2023-07-13 19:50:00|168400|168350|168402.7|168277.7|168415.9|168350|168350|168270.8|491
1689278100000|2023-07-13 19:55:00|168398.2|168273.2|168445.4|168320.4|168463.7|168338.7|168397.2|168272.2|645
1689278400000|2023-07-13 20:00:00|168445.6|168320.6|168444.6|168319.6|168473.2|168348.2|168443.3|168318.3|587
1689278700000|2023-07-13 20:05:00|168444.4|168319.4|168467.2|168342.2|168474.1|168349.1|168403.8|168278.8|400
1689279000000|2023-07-13 20:10:00|168467.3|168342.3|168499.2|168374.2|168503.8|168378.8|168463.9|168338.9|359
1689279300000|2023-07-13 20:15:00|168498.9|168373.9|168531.7|168406.7|168538|168413|168473.5|168348.5|305
1689279600000|2023-07-13 20:20:00|168531.8|168406.8|168519|168394|168536.9|168411.9|168499.8|168374.8|311
1689279900000|2023-07-13 20:25:00|168518.5|168393.5|168598.7|168473.7|168611.6|168486.6|168514.8|168389.8|426
1689280200000|2023-07-13 20:30:00|168596.9|168471.9|168585.5|168460.5|168596.9|168471.9|168528.2|168403.2|265
1689280500000|2023-07-13 20:35:00|168585.4|168460.4|168575.6|168450.6|168587.7|168462.7|168554|168429|212
1689280800000|2023-07-13 20:40:00|168575.5|168450.5|168487.3|168362.3|168576|168451|168477.6|168352.6|305
1689281100000|2023-07-13 20:45:00|168487.1|168362.1|168517.4|168392.4|168518.4|168393.4|168472.4|168347.4|489
1689281400000|2023-07-13 20:50:00|168514.8|168389.8|168446.1|168321.1|168517.3|168392.3|168439.3|168314.3|463
1689281700000|2023-07-13 20:55:00|168447.8|168322.8|168476.6|168351.6|168499.5|168365.2|168426.3|168301.3|484
1689282000000|2023-07-13 21:00:00|168608.1|168298.1|168733.5|168423.5|168735.7|168425.7|168606.2|168296.2|40
1689282300000|2023-07-13 21:05:00|168734.9|168424.9|168633|168323|168734.9|168424.9|168633|168323|59
1689282600000|2023-07-13 21:10:00|168629.4|168319.4|168650.5|168340.5|168663.8|168353.8|168629.4|168319.4|38
1689282900000|2023-07-13 21:15:00|168650.8|168340.8|168658.8|168348.8|168755.2|168445.2|168645.7|168335.7|188
1689283200000|2023-07-13 21:20:00|168658.7|168348.7|168662.5|168352.5|168665.8|168355.8|168656|168346|32
1689283500000|2023-07-13 21:25:00|168662.4|168352.4|168692.3|168382.3|168708.1|168398.1|168656.3|168346.3|49
1689283800000|2023-07-13 21:30:00|168690.8|168380.8|168690.8|168380.8|168700.4|168390.4|168688.3|168378.3|141
1689284100000|2023-07-13 21:35:00|168690.1|168380.1|168654.4|168344.4|168755.4|168445.4|168650.4|168340.4|318
1689284400000|2023-07-13 21:40:00|168658.1|168348.1|168657.1|168347.1|168681.7|168371.7|168651|168341.4|102
1689284700000|2023-07-13 21:45:00|168648.6|168338.6|168701.5|168391.5|168747.5|168437.5|168646.4|168336.4|851
1689285000000|2023-07-13 21:50:00|168685.2|168375.2|168688|168378|168757.4|168447.4|168639|168329|1119
1689285300000|2023-07-13 21:55:00|168678.9|168368.9|168622.3|168380.7|168757|168447|168622.3|168323.5|1036
1689285600000|2023-07-13 22:00:00|168622.4|168378.4|168521.4|168396.4|168683.5|168397.1|168516.1|168328.3|414
1689285900000|2023-07-13 22:05:00|168522|168397|168520.4|168395.4|168533|168397.1|168518.4|168381.3|213
1689286200000|2023-07-13 22:10:00|168520.2|168395.2|168492.7|168367.7|168521.1|168395.5|168479.3|168354.3|185
1689286500000|2023-07-13 22:15:00|168493.3|168368.3|168509.2|168384.2|168510|168385|168493.1|168364.1|249
1689286800000|2023-07-13 22:20:00|168509.1|168384.1|168506|168381|168513.1|168388.1|168503.2|168378.2|92
1689287100000|2023-07-13 22:25:00|168506.2|168381.2|168527.7|168402.7|168527.9|168402.9|168505.8|168380.8|124
1689287400000|2023-07-13 22:30:00|168527.9|168402.9|168511.8|168386.8|168535.3|168410.3|168509.7|168384.7|107
1689287700000|2023-07-13 22:35:00|168511.9|168386.9|168534.5|168409.5|168541.5|168416.5|168511.9|168386.9|133
1689288000000|2023-07-13 22:40:00|168534.7|168409.7|168535.9|168410.9|168542.7|168417.7|168530.7|168405.7|95
1689288300000|2023-07-13 22:45:00|168536|168411|168519.7|168394.7|168541.5|168416.5|168519.7|168394.7|143
1689288600000|2023-07-13 22:50:00|168519.6|168394.6|168522.9|168397.9|168526.9|168401.9|168519.5|168394.5|104
1689288900000|2023-07-13 22:55:00|168522.6|168397.6|168523.6|168398.6|168526.7|168401.7|168520.2|168395.2|128
1689289200000|2023-07-13 23:00:00|168524.5|168399.5|168533.7|168408.7|168536.3|168411.3|168522.6|168397.6|138
1689289500000|2023-07-13 23:05:00|168533.5|168408.5|168535.3|168410.3|168541.5|168416.5|168532.9|168407.9|84
1689289800000|2023-07-13 23:10:00|168535.6|168410.6|168537.1|168412.1|168541.8|168416.8|168534|168409|88
1689290100000|2023-07-13 23:15:00|168534.4|168409.4|168530.1|168405.1|168539.5|168414.5|168527.3|168402.3|107
1689290400000|2023-07-13 23:20:00|168530.2|168405.2|168532.1|168407.1|168538.7|168413.7|168529.5|168404.5|86
1689290700000|2023-07-13 23:25:00|168533.3|168408.3|168591.2|168466.2|168593.4|168468.4|168529.4|168404.4|115
1689291000000|2023-07-13 23:30:00|168591.3|168466.3|168632.9|168507.9|168632.9|168507.9|168591.3|168466.3|128
1689291300000|2023-07-13 23:35:00|168631|168506|168622.1|168497.1|168654.6|168529.6|168608.3|168483.3|140
1689291600000|2023-07-13 23:40:00|168621.7|168496.7|168627.9|168502.9|168637.4|168512.4|168613.3|168488.3|118
1689291900000|2023-07-13 23:45:00|168628.9|168503.9|168656.1|168531.1|168656.1|168531.1|168627.9|168502.9|150
1689292200000|2023-07-13 23:50:00|168656.3|168531.3|168673.7|168548.7|168680.3|168555.3|168653.5|168528.5|86
1689292500000|2023-07-13 23:55:00|168673.5|168548.5|168588.9|168463.9|168682.7|168557.7|168588.9|168463.9|185
1689292800000|2023-07-14 00:00:00|168589.3|168464.3|168596.7|168471.7|168601.1|168476.1|168547|168422|395
1689293100000|2023-07-14 00:05:00|168596.8|168471.8|168623.1|168498.1|168623.1|168498.1|168587.2|168462.2|280
1689293400000|2023-07-14 00:10:00|168622.5|168497.5|168591.9|168466.9|168622.5|168497.5|168580.7|168455.7|424
1689293700000|2023-07-14 00:15:00|168591.4|168466.4|168588.1|168463.1|168598|168473|168582|168457|418
1689294000000|2023-07-14 00:20:00|168590.6|168465.6|168558|168433|168598.5|168473.5|168549.5|168424.5|361
1689294300000|2023-07-14 00:25:00|168558.1|168433.1|168614.4|168489.4|168692.8|168567.8|168558|168433|477
1689294600000|2023-07-14 00:30:00|168614.5|168489.5|168587|168462|168615|168490|168574.6|168449.6|467
1689294900000|2023-07-14 00:35:00|168587.1|168462.1|168566.6|168441.6|168593.6|168468.6|168562.7|168437.7|218
1689295200000|2023-07-14 00:40:00|168566|168441|168560.6|168435.6|168583.3|168458.3|168560.5|168435.5|219
1689295500000|2023-07-14 00:45:00|168560.7|168435.7|168538.4|168413.4|168562.4|168437.4|168535.7|168410.7|412
1689295800000|2023-07-14 00:50:00|168537.9|168412.9|168532.3|168407.3|168538.8|168413.8|168532.2|168407.2|168
1689296100000|2023-07-14 00:55:00|168532.2|168407.2|168537.6|168412.6|168537.7|168412.7|168512.4|168387.4|325
1689296400000|2023-07-14 01:00:00|168537.5|168412.5|168504.3|168379.3|168540.4|168415.4|168474.9|168349.9|490
1689296700000|2023-07-14 01:05:00|168504.5|168379.5|168502.6|168377.6|168508.1|168383.1|168497.8|168372.8|268
1689297000000|2023-07-14 01:10:00|168502.5|168377.5|168499.4|168374.4|168504.3|168379.3|168498.2|168373.2|154
1689297300000|2023-07-14 01:15:00|168499.5|168374.5|168481.7|168356.7|168500.1|168375.1|168469|168344|347
1689297600000|2023-07-14 01:20:00|168481|168356|168533.2|168408.2|168534.2|168409.2|168479.6|168354.6|231
1689297900000|2023-07-14 01:25:00|168533.3|168408.3|168477|168352|168533.8|168408.8|168468.1|168343.1|587
1689298200000|2023-07-14 01:30:00|168476.7|168351.7|168503.6|168378.6|168506|168381|168445.3|168320.3|523
1689298500000|2023-07-14 01:35:00|168503.5|168378.5|168475.2|168350.2|168535.3|168410.3|168450.6|168325.6|603
1689298800000|2023-07-14 01:40:00|168476.7|168351.7|168477.7|168352.7|168503|168378|168450.5|168325.5|579
1689299100000|2023-07-14 01:45:00|168477.8|168352.8|168488.1|168363.1|168500.9|168375.9|168449.5|168324.5|525
1689299400000|2023-07-14 01:50:00|168488.2|168363.2|168479.2|168354.2|168506.4|168381.4|168476.8|168351.8|319
1689299700000|2023-07-14 01:55:00|168479|168354|168448.7|168323.7|168497.8|168372.8|168442.4|168317.4|379
1689300000000|2023-07-14 02:00:00|168449.1|168324.1|168467.3|168342.3|168468.7|168343.7|168440.5|168315.5|453
1689300300000|2023-07-14 02:05:00|168468.1|168343.1|168472.1|168347.1|168474.7|168349.7|168448.6|168323.6|330
1689300600000|2023-07-14 02:10:00|168471.9|168346.9|168450.6|168325.6|168473.6|168348.6|168445.5|168320.5|249
1689300900000|2023-07-14 02:15:00|168447.8|168322.8|168446.2|168321.2|168449.7|168324.7|168442.2|168317.2|233
1689301200000|2023-07-14 02:20:00|168446.1|168321.1|168443.8|168318.8|168451.5|168326.5|168438.5|168313.5|397
1689301500000|2023-07-14 02:25:00|168444|168319|168443.3|168318.3|168445.3|168320.3|168437.6|168312.6|122
1689301800000|2023-07-14 02:30:00|168443.2|168318.2|168469.6|168344.6|168476.8|168351.8|168441.3|168316.3|292
1689302100000|2023-07-14 02:35:00|168468.8|168343.8|168478.6|168353.6|168484.8|168359.8|168456.4|168331.4|498
1689302400000|2023-07-14 02:40:00|168478.5|168353.5|168474.3|168349.3|168481.8|168356.8|168470.8|168345.8|398
1689302700000|2023-07-14 02:45:00|168474.4|168349.4|168455.7|168330.7|168474.6|168349.6|168442.8|168317.8|377
1689303000000|2023-07-14 02:50:00|168455.8|168330.8|168450.1|168325.1|168457.3|168332.3|168449.1|168324.1|263
1689303300000|2023-07-14 02:55:00|168450.3|168325.3|168464.9|168339.9|168466.8|168341.8|168444.4|168319.4|435
1689303600000|2023-07-14 03:00:00|168465.1|168340.1|168445.5|168320.5|168472|168347|168445.5|168320.5|347
1689303900000|2023-07-14 03:05:00|168445.4|168320.4|168434.9|168309.9|168449.3|168324.3|168434.9|168309.9|204
1689304200000|2023-07-14 03:10:00|168434.5|168309.5|168415.9|168290.9|168435.7|168310.7|168415.8|168290.8|291
1689304500000|2023-07-14 03:15:00|168416|168291|168419.1|168294.1|168422.2|168297.2|168415.2|168290.2|186
1689304800000|2023-07-14 03:20:00|168419.4|168294.4|168421.3|168296.3|168423.7|168298.7|168415.3|168290.3|193
1689305100000|2023-07-14 03:25:00|168421.7|168296.7|168421.8|168296.8|168421.8|168296.8|168415.1|168290.1|137
1689305400000|2023-07-14 03:30:00|168420.7|168295.7|168417|168292|168421.7|168296.7|168416.6|168291.6|75
1689305700000|2023-07-14 03:35:00|168415.8|168290.8|168419.3|168294.3|168421.5|168296.5|168415.8|168290.8|110
1689306000000|2023-07-14 03:40:00|168419.4|168294.4|168418|168293|168420.4|168295.4|168416.4|168291.4|95
1689306300000|2023-07-14 03:45:00|168418.1|168293.1|168422.8|168297.8|168425.5|168300.5|168417.9|168292.9|78
1689306600000|2023-07-14 03:50:00|168422.9|168297.9|168415.8|168290.8|168422.9|168297.9|168413.5|168288.5|113
1689306900000|2023-07-14 03:55:00|168414.1|168289.1|168418.6|168293.6|168419.4|168294.4|168413.6|168288.6|114
1689307200000|2023-07-14 04:00:00|168416.4|168291.4|168443.2|168318.2|168444.4|168319.4|168415.8|168290.8|271
1689307500000|2023-07-14 04:05:00|168444|168319|168448.7|168323.7|168450.4|168325.4|168444|168319|125
1689307800000|2023-07-14 04:10:00|168448.8|168323.8|168473.8|168348.8|168476.6|168351.6|168447.1|168322.1|156
1689308100000|2023-07-14 04:15:00|168473.9|168348.9|168477.2|168352.2|168477.5|168352.5|168472.5|168347.5|77
1689308400000|2023-07-14 04:20:00|168475.5|168350.5|168472.4|168347.4|168477.9|168352.9|168463.2|168338.2|124
1689308700000|2023-07-14 04:25:00|168472.5|168347.5|168477.2|168352.2|168478.7|168353.7|168470.9|168345.9|57
1689309000000|2023-07-14 04:30:00|168477.3|168352.3|168471.5|168346.5|168479.5|168354.5|168469.8|168344.8|137
1689309300000|2023-07-14 04:35:00|168470.8|168345.8|168473.3|168348.3|168474.6|168349.6|168467.3|168342.3|121
1689309600000|2023-07-14 04:40:00|168473.5|168348.5|168446.6|168321.6|168474.2|168349.2|168446.5|168321.5|139
1689309900000|2023-07-14 04:45:00|168446.8|168321.8|168457.7|168332.7|168457.7|168332.7|168445.5|168320.5|111
1689310200000|2023-07-14 04:50:00|168459|168334|168452.2|168327.2|168470.3|168345.3|168451.7|168326.7|95
1689310500000|2023-07-14 04:55:00|168453.2|168328.2|168474.8|168349.8|168474.8|168349.8|168441.9|168316.9|122
1689310800000|2023-07-14 05:00:00|168474.7|168349.7|168472.4|168347.4|168480.6|168355.6|168470.7|168345.7|328
1689311100000|2023-07-14 05:05:00|168472.5|168347.5|168473.6|168348.6|168479.3|168354.3|168471|168346|330
1689311400000|2023-07-14 05:10:00|168473.2|168348.2|168471.7|168346.7|168475.7|168350.7|168468.6|168343.6|316
1689311700000|2023-07-14 05:15:00|168471.6|168346.6|168536|168411|168536|168411|168466.9|168341.9|283
1689312000000|2023-07-14 05:20:00|168536.1|168411.1|168529.4|168404.4|168543.8|168418.8|168526|168401|346
1689312300000|2023-07-14 05:25:00|168529.5|168404.5|168540.4|168415.4|168540.8|168415.8|168529.3|168404.3|405
1689312600000|2023-07-14 05:30:00|168540.2|168415.2|168537.4|168412.4|168546.4|168421.4|168529.3|168404.3|489
1689312900000|2023-07-14 05:35:00|168537.9|168412.9|168565|168440|168566.4|168441.4|168534.7|168409.7|431
1689313200000|2023-07-14 05:40:00|168565.3|168440.3|168568|168443|168573.6|168448.6|168554.2|168429.2|642
1689313500000|2023-07-14 05:45:00|168570.2|168445.2|168545.2|168420.2|168570.7|168445.7|168544.3|168419.3|500
1689313800000|2023-07-14 05:50:00|168545.1|168420.1|168561.1|168436.1|168562|168437|168540.7|168415.7|297
1689314100000|2023-07-14 05:55:00|168561.2|168436.2|168541.9|168416.9|168569.7|168444.7|168539.1|168414.1|626
1689314400000|2023-07-14 06:00:00|168541.2|168416.2|168587.3|168462.3|168600|168475|168511.3|168386.3|762
1689314700000|2023-07-14 06:05:00|168587.2|168462.2|168560.4|168435.4|168590.4|168465.4|168533|168408|830
1689315000000|2023-07-14 06:10:00|168560.3|168435.3|168625.5|168500.5|168629.4|168504.4|168530.9|168405.9|763
1689315300000|2023-07-14 06:15:00|168625.8|168500.8|168681.8|168556.8|168685.4|168560.4|168624.8|168499.8|615
1689315600000|2023-07-14 06:20:00|168682|168557|168706.2|168581.2|168728.9|168603.9|168673.2|168548.2|553
1689315900000|2023-07-14 06:25:00|168706|168581|168758.3|168633.3|168806|168681|168694.2|168569.2|623
1689316200000|2023-07-14 06:30:00|168761.6|168636.6|168800.7|168675.7|168856.7|168731.7|168751.9|168626.9|637
1689316500000|2023-07-14 06:35:00|168800.9|168675.9|168881.2|168756.2|168890.7|168765.7|168799.3|168674.3|571
1689316800000|2023-07-14 06:40:00|168881.5|168756.5|168911.9|168786.9|168918.6|168793.6|168849.4|168724.4|745
1689317100000|2023-07-14 06:45:00|168912|168787|168941.3|168816.3|168947.7|168822.7|168911.7|168786.7|586
1689317400000|2023-07-14 06:50:00|168941.7|168816.7|168926.2|168801.2|168983.6|168858.6|168912.7|168787.7|638
1689317700000|2023-07-14 06:55:00|168926.7|168801.7|168976.6|168851.6|169006.9|168881.9|168908.7|168783.7|754
1689318000000|2023-07-14 07:00:00|168976.8|168851.8|168989.8|168864.8|169007.2|168882.2|168962.6|168837.6|814
1689318300000|2023-07-14 07:05:00|168990.1|168865.1|168971.5|168846.5|169039.9|168914.9|168970.2|168845.2|740
1689318600000|2023-07-14 07:10:00|168971.6|168846.6|168974.3|168849.3|169009.8|168884.8|168970|168845|754
1689318900000|2023-07-14 07:15:00|168972.8|168847.8|169009.9|168884.9|169025.9|168900.9|168970.8|168845.8|744
1689319200000|2023-07-14 07:20:00|169012.2|168887.2|168979.2|168854.2|169023.1|168898.1|168966.9|168841.9|791
1689319500000|2023-07-14 07:25:00|168978.1|168853.1|168978.2|168853.2|168981.8|168856.8|168967.3|168842.3|715
1689319800000|2023-07-14 07:30:00|168978.1|168853.1|168973|168848|168980.1|168855.1|168960.5|168835.5|629
1689320100000|2023-07-14 07:35:00|168973.3|168848.3|169009.6|168884.6|169028.9|168903.9|168959.2|168834.2|643
1689320400000|2023-07-14 07:40:00|169009.3|168884.3|168983.5|168858.5|169013.4|168888.4|168981.2|168856.2|497
1689320700000|2023-07-14 07:45:00|168982.5|168857.5|168972|168847|169007.9|168882.9|168959.6|168834.6|639
1689321000000|2023-07-14 07:50:00|168971.6|168846.6|168914.2|168789.2|168982.9|168857.9|168912.6|168787.6|648
1689321300000|2023-07-14 07:55:00|168914.1|168789.1|168839.4|168714.4|168915.5|168790.5|168828.2|168703.2|524
1689321600000|2023-07-14 08:00:00|168837.5|168712.5|168836.7|168711.7|168853.8|168728.8|168814.2|168689.2|502
1689321900000|2023-07-14 08:05:00|168836.6|168711.6|168867.7|168742.7|168912.3|168787.3|168833.6|168708.6|547
1689322200000|2023-07-14 08:10:00|168867.6|168742.6|168862.3|168737.3|168870.3|168745.3|168832.9|168707.9|569
1689322500000|2023-07-14 08:15:00|168864.1|168739.1|168873.5|168748.5|168886.7|168761.7|168841.4|168716.4|635
1689322800000|2023-07-14 08:20:00|168873.4|168748.4|168964|168839|168987.1|168862.1|168870.9|168745.9|550
1689323100000|2023-07-14 08:25:00|168963.9|168838.9|168898.9|168773.9|168963.9|168838.9|168891.2|168766.2|538
1689323400000|2023-07-14 08:30:00|168898.1|168773.1|168918.9|168793.9|168951|168826|168897.6|168772.6|555
1689323700000|2023-07-14 08:35:00|168918.8|168793.8|168875.8|168750.8|168923.3|168798.3|168867.7|168742.7|521
1689324000000|2023-07-14 08:40:00|168875.3|168750.3|168917.2|168792.2|168945.3|168820.3|168874.9|168749.9|560
1689324300000|2023-07-14 08:45:00|168916.1|168791.1|168920.5|168795.5|168925.5|168800.5|168911.4|168786.4|647
1689324600000|2023-07-14 08:50:00|168921|168796|168941.6|168816.6|168953.2|168828.2|168904.1|168779.1|744
1689324900000|2023-07-14 08:55:00|168945.4|168820.4|168974.7|168849.7|168985.1|168860.1|168945.4|168820.4|567
1689325200000|2023-07-14 09:00:00|168974.8|168849.8|168979.3|168854.3|169013.4|168888.4|168953.1|168828.1|715
1689325500000|2023-07-14 09:05:00|168979.4|168854.4|168952.6|168827.6|168980.3|168855.3|168926.9|168801.9|535
1689325800000|2023-07-14 09:10:00|168952.7|168827.7|168942.3|168817.3|168961.9|168836.9|168923.7|168798.7|531
1689326100000|2023-07-14 09:15:00|168943.6|168818.6|168956.7|168831.7|168962.2|168837.2|168924.3|168799.3|774
1689326400000|2023-07-14 09:20:00|168956.6|168831.6|169109.8|168984.8|169146.8|169021.8|168953.7|168828.7|696
1689326700000|2023-07-14 09:25:00|169110|168985|169130.7|169005.7|169135.4|169010.4|169098.1|168973.1|609
1689327000000|2023-07-14 09:30:00|169130.6|169005.6|169119.4|168994.4|169155.6|169030.6|169101.7|168976.7|562
1689327300000|2023-07-14 09:35:00|169119.6|168994.6|169102.6|168977.6|169122.1|168997.1|169039.6|168914.6|561
1689327600000|2023-07-14 09:40:00|169102.8|168977.8|169109.4|168984.4|169122.8|168997.8|169048.8|168923.8|588
1689327900000|2023-07-14 09:45:00|169110.1|168985.1|169101.5|168976.5|169122.9|168997.9|169057.9|168932.9|535
1689328200000|2023-07-14 09:50:00|169101.6|168976.6|169062.6|168937.6|169119.1|168994.1|169049.6|168924.6|486
1689328500000|2023-07-14 09:55:00|169062.5|168937.5|169090.6|168965.6|169094.8|168969.8|169058.2|168933.2|561
1689328800000|2023-07-14 10:00:00|169090.5|168965.5|169122.5|168997.5|169211.6|169086.6|169088.8|168963.8|616
1689329100000|2023-07-14 10:05:00|169122.3|168997.3|169096.1|168971.1|169123.6|168998.6|169014.3|168889.3|718
1689329400000|2023-07-14 10:10:00|169096.4|168971.4|169094.9|168969.9|169110.3|168985.3|169044.5|168919.5|542
1689329700000|2023-07-14 10:15:00|169096.3|168971.3|169044.5|168919.5|169097.5|168972.5|169008.2|168883.2|621
1689330000000|2023-07-14 10:20:00|169046.6|168921.6|169071.5|168946.5|169104.1|168979.1|169046.6|168921.6|613
1689330300000|2023-07-14 10:25:00|169071.3|168946.3|169174.8|169049.8|169176.8|169051.8|169056.2|168931.2|674
1689330600000|2023-07-14 10:30:00|169176.2|169051.2|169236.7|169111.7|169242.6|169117.6|169161.7|169036.7|618
1689330900000|2023-07-14 10:35:00|169236.5|169111.5|169182.6|169057.6|169247.3|169122.3|169150.5|169025.5|495
1689331200000|2023-07-14 10:40:00|169183|169058|168967.1|168842.1|169208|169083|168942.2|168817.2|626
1689331500000|2023-07-14 10:45:00|168968|168843|169002.6|168877.6|169018.7|168893.7|168945.3|168820.3|668
1689331800000|2023-07-14 10:50:00|169002.4|168877.4|169061.6|168936.6|169064|168939|168970.5|168845.5|703
1689332100000|2023-07-14 10:55:00|169061.3|168936.3|169060.6|168935.6|169144.5|169019.5|169046.2|168921.2|641
1689332400000|2023-07-14 11:00:00|169060.4|168935.4|169050.2|168925.2|169064.9|168939.9|168985|168860|595
1689332700000|2023-07-14 11:05:00|169051|168926|169070.1|168945.1|169082.8|168957.8|169050.1|168925.1|497
1689333000000|2023-07-14 11:10:00|169070.3|168945.3|169006.6|168881.6|169074.2|168949.2|169004.2|168879.2|507
1689333300000|2023-07-14 11:15:00|169007|168882|168997.8|168872.8|169024.8|168899.8|168996.6|168871.6|478
1689333600000|2023-07-14 11:20:00|168997|168872|168936.9|168811.9|168998.2|168873.2|168935.8|168810.8|494
1689333900000|2023-07-14 11:25:00|168936.8|168811.8|168846|168721|168937.9|168812.9|168844.2|168719.2|531
1689334200000|2023-07-14 11:30:00|168844.2|168719.2|168935.1|168810.1|168940.1|168815.1|168843.9|168718.9|625
1689334500000|2023-07-14 11:35:00|168935.2|168810.2|168943.4|168818.4|168982.4|168857.4|168909.1|168784.1|612
1689334800000|2023-07-14 11:40:00|168943|168818|168995.9|168870.9|168999.7|168874.7|168933.8|168808.8|617
1689335100000|2023-07-14 11:45:00|168993.7|168868.7|168955.9|168830.9|169067.3|168942.3|168954.9|168829.9|616
1689335400000|2023-07-14 11:50:00|168945.4|168820.4|169023.3|168898.3|169026.7|168901.7|168941.7|168816.7|668
1689335700000|2023-07-14 11:55:00|169023.5|168898.5|169033|168908|169058|168933|169011.3|168886.3|447
1689336000000|2023-07-14 12:00:00|169031.1|168906.1|168977|168852|169094.7|168987|168973.5|168848.5|731
1689336300000|2023-07-14 12:05:00|168979.2|168854.2|168938.5|168813.5|169002.8|168877.8|168908|168783|805
1689336600000|2023-07-14 12:10:00|168939.2|168814.2|168917.1|168792.1|168940.1|168815.1|168878|168753|624
1689336900000|2023-07-14 12:15:00|168917.3|168792.3|169074.6|168949.6|169092.9|168967.9|168904.5|168779.5|671
1689337200000|2023-07-14 12:20:00|169073.9|168948.9|168963.6|168838.6|169082.3|168957.3|168933.4|168808.4|720
1689337500000|2023-07-14 12:25:00|168963.9|168838.9|168958.8|168833.8|168974.2|168849.2|168932.8|168807.8|674
1689337800000|2023-07-14 12:30:00|168958.5|168833.5|168789.1|168664.1|168960.1|168835.1|168721.2|168641.7|714
1689338100000|2023-07-14 12:35:00|168789.2|168664.2|168847.6|168722.6|168855.6|168730.6|168761|168636|785
1689338400000|2023-07-14 12:40:00|168847.4|168722.4|168929.1|168804.1|168956.5|168831.5|168837.6|168714.2|776
1689338700000|2023-07-14 12:45:00|168926.3|168801.3|168814.1|168689.1|168935.1|168810.1|168777.9|168652.9|779
1689339000000|2023-07-14 12:50:00|168817.1|168692.1|168636.7|168511.7|168825|168700|168549.4|168424.4|734
1689339300000|2023-07-14 12:55:00|168637.8|168512.8|168662.9|168537.9|168682.2|168557.2|168589.4|168464.4|831
1689339600000|2023-07-14 13:00:00|168662|168537|168643.6|168518.6|168786.7|168661.7|168636.4|168511.4|785
1689339900000|2023-07-14 13:05:00|168643|168518|168556.4|168431.4|168712|168587|168556.3|168431.3|605
1689340200000|2023-07-14 13:10:00|168556.5|168431.5|168568.9|168443.9|168593.4|168474.6|168497.8|168372.8|532
1689340500000|2023-07-14 13:15:00|168568.7|168443.7|168647.4|168522.4|168740.1|168615.1|168512.9|168421|593
1689340800000|2023-07-14 13:20:00|168647.1|168522.1|168662.2|168537.2|168666.1|168541.1|168602.5|168477.5|527
1689341100000|2023-07-14 13:25:00|168661.7|168536.7|168802.4|168677.4|168811.1|168686.1|168649.9|168524.9|647
1689341400000|2023-07-14 13:30:00|168802.9|168677.9|168826.4|168701.4|168838.8|168713.8|168706.5|168581.5|761
1689341700000|2023-07-14 13:35:00|168826.3|168701.3|168859.4|168734.4|168941.7|168816.7|168779|168654|657
1689342000000|2023-07-14 13:40:00|168859.3|168734.3|168877.6|168752.6|168918.9|168793.9|168804.9|168679.9|761
1689342300000|2023-07-14 13:45:00|168876.9|168751.9|168877.5|168752.5|168940.7|168815.7|168849.1|168724.1|746
1689342600000|2023-07-14 13:50:00|168877.1|168752.1|168643|168518|168900.9|168775.9|168636.6|168511.6|799
1689342900000|2023-07-14 13:55:00|168645.1|168520.1|168642.5|168417.7|168655.3|168530.3|168500.2|168375.2|702
1689343200000|2023-07-14 14:00:00|168642.6|168417.9|168704.1|168579.1|168844|168719|168642.6|168417.9|1027
1689343500000|2023-07-14 14:05:00|168706.7|168581.7|168472.3|168347.3|168774|168649|168420.2|168295.2|1047
1689343800000|2023-07-14 14:10:00|168470.9|168345.9|168635.2|168510.2|168635.2|168510.2|168462|168337|946
1689344100000|2023-07-14 14:15:00|168634.7|168509.7|168661.4|168536.4|168685|168560|168588.7|168463.7|957
1689344400000|2023-07-14 14:20:00|168661.2|168536.2|168525.4|168400.4|168692.6|168567.6|168514|168389|934
1689344700000|2023-07-14 14:25:00|168532.5|168407.5|168580|168455|168596.5|168471.5|168409.9|168320|828
1689345000000|2023-07-14 14:30:00|168580.4|168455.4|168588.1|168463.1|168619.4|168494.4|168552|168427|883
1689345300000|2023-07-14 14:35:00|168588|168463|168654|168529|168695.5|168570.5|168568.9|168443.9|860
1689345600000|2023-07-14 14:40:00|168655.1|168530.1|168623.9|168498.9|168714.9|168589.9|168594.8|168469.8|766
1689345900000|2023-07-14 14:45:00|168624.2|168499.2|168652.5|168527.5|168724.9|168599.9|168620|168495|831
1689346200000|2023-07-14 14:50:00|168652.4|168527.4|168457|168407|168687.5|168562.5|168432.7|168354.1|838
1689346500000|2023-07-14 14:55:00|168456.4|168406.4|168413.3|168363.3|168595.3|168470.3|168401.4|168346.4|796
1689346800000|2023-07-14 15:00:00|168414.5|168364.5|168464.3|168339.3|168484.2|168397.8|168394.7|168288.5|838
1689347100000|2023-07-14 15:05:00|168465.7|168340.7|168458|168333|168508.1|168383.1|168359.7|168271.5|735
1689347400000|2023-07-14 15:10:00|168456.9|168331.9|168376.6|168251.6|168458|168334.3|168328.4|168203.4|725
1689347700000|2023-07-14 15:15:00|168376.7|168251.7|168316.6|168191.6|168432.7|168348.1|168297.9|168181.9|724
1689348000000|2023-07-14 15:20:00|168316.3|168191.3|168354.9|168229.9|168369.8|168272.9|168264.4|168181.3|655
1689348300000|2023-07-14 15:25:00|168354.8|168229.8|168312.9|168187.9|168375.7|168250.7|168268.4|168186.1|634
1689348600000|2023-07-14 15:30:00|168312.3|168187.3|168275.4|168225.4|168327.8|168236.7|168257.1|168172.6|707
1689348900000|2023-07-14 15:35:00|168272.6|168222.6|168227.9|168102.9|168317.3|168243.5|168199.9|168089.6|680
1689349200000|2023-07-14 15:40:00|168228.2|168103.2|168252.2|168127.2|168263.5|168138.5|168162.3|168037.3|788
1689349500000|2023-07-14 15:45:00|168251.9|168126.9|168281.9|168156.9|168283.4|168160.7|168189.8|168105|638
1689349800000|2023-07-14 15:50:00|168281.6|168156.6|168168.8|168043.8|168288.8|168175.7|168155.2|168030.2|703
1689350100000|2023-07-14 15:55:00|168168.4|168043.4|168081.4|168031.4|168169.1|168062.3|168066.9|167973.8|771
1689350400000|2023-07-14 16:00:00|168081.8|168031.8|168032.1|167907.1|168146.8|168096.8|167993.4|167868.4|711
1689350700000|2023-07-14 16:05:00|168030.7|167905.7|168001.3|167876.3|168049|167930.4|167970.3|167869.4|748
1689351000000|2023-07-14 16:10:00|168001.8|167876.8|167762.8|167637.8|168007.1|167910|167709.9|167619.4|808
1689351300000|2023-07-14 16:15:00|167762.3|167637.3|167889.9|167764.9|167892.8|167767.8|167732.3|167607.3|769
1689351600000|2023-07-14 16:20:00|167890|167765|167850.7|167725.7|167950.7|167825.7|167813.4|167708.6|786
1689351900000|2023-07-14 16:25:00|167852.4|167727.4|168062|167937|168062.3|167937.3|167829.5|167716.1|863
1689352200000|2023-07-14 16:30:00|168062.2|167937.2|168051.6|167926.6|168095.6|168007.2|167951.7|167900.4|830
1689352500000|2023-07-14 16:35:00|168051.8|167926.8|167915|167790|168090.4|168001|167876.9|167789.7|709
1689352800000|2023-07-14 16:40:00|167914.9|167789.9|167845.9|167720.9|167915.2|167790.2|167823.3|167698.3|729
1689353100000|2023-07-14 16:45:00|167845.6|167720.6|167864.7|167739.7|167920.9|167820.3|167827.4|167702.4|729
1689353400000|2023-07-14 16:50:00|167864|167739|167823.1|167698.1|167911.8|167786.8|167818.6|167696.9|694
1689353700000|2023-07-14 16:55:00|167823.2|167698.2|167829.4|167704.4|167834.3|167710|167750.1|167630.3|732
1689354000000|2023-07-14 17:00:00|167829.1|167704.1|167798.9|167673.9|167835.3|167710.3|167797.6|167672.6|716
1689354300000|2023-07-14 17:05:00|167799.6|167674.6|167875.2|167750.2|167890.3|167765.3|167794.6|167669.6|783
1689354600000|2023-07-14 17:10:00|167875.1|167750.1|167951.8|167826.8|167959.5|167865|167813|167720.9|720
1689354900000|2023-07-14 17:15:00|167952.1|167827.1|167930.7|167805.7|167967|167908.8|167871.3|167802.2|692
1689355200000|2023-07-14 17:20:00|167930.9|167805.9|167874.1|167749.1|167931.9|167806.9|167839.8|167731.4|760
1689355500000|2023-07-14 17:25:00|167874.3|167749.3|167875.9|167750.9|167882.4|167757.4|167862.4|167737.4|678
1689355800000|2023-07-14 17:30:00|167874.5|167749.5|167872.1|167747.1|167887|167762|167855|167730|735
1689356100000|2023-07-14 17:35:00|167872|167747|167836.9|167711.9|167878.6|167753.6|167830.9|167705.9|513
1689356400000|2023-07-14 17:40:00|167836.7|167711.7|167835.2|167710.2|167841.3|167716.3|167834.8|167709.8|494
1689356700000|2023-07-14 17:45:00|167834.7|167709.7|167691.1|167566.1|167838.9|167713.9|167689.6|167564.6|604
1689357000000|2023-07-14 17:50:00|167690.8|167565.8|167576.7|167451.7|167692.6|167567.6|167566|167450.6|421
1689357300000|2023-07-14 17:55:00|167576.6|167451.6|167609.9|167484.9|167614|167489|167553.4|167428.4|454
1689357600000|2023-07-14 18:00:00|167611.3|167486.3|167701.7|167576.7|167715.2|167623.7|167593|167486.3|596
1689357900000|2023-07-14 18:05:00|167701.4|167576.4|167663.8|167538.8|167709.6|167591.7|167614.2|167505|620
1689358200000|2023-07-14 18:10:00|167663.2|167538.2|167636.2|167586.2|167671.1|167617.2|167594|167514.7|795
1689358500000|2023-07-14 18:15:00|167636.6|167586.6|167665.1|167540.1|167676.1|167600.7|167628.3|167511.7|659
1689358800000|2023-07-14 18:20:00|167665.8|167540.8|167644.3|167519.3|167669.7|167580.4|167605.2|167486|705
1689359100000|2023-07-14 18:25:00|167643.7|167518.7|167619.8|167494.8|167651|167526|167588.8|167463.8|791
1689359400000|2023-07-14 18:30:00|167619.9|167494.9|167563.6|167438.6|167637.1|167549.3|167482.8|167376.1|624
1689359700000|2023-07-14 18:35:00|167563.8|167438.8|167645|167520|167647.5|167559.4|167548.3|167435.4|598
1689360000000|2023-07-14 18:40:00|167645.1|167520.1|167669.2|167544.2|167719.9|167640.4|167624.5|167499.5|759
1689360300000|2023-07-14 18:45:00|167668.4|167543.4|167691.2|167566.2|167691.5|167639.3|167645.4|167530|810
1689360600000|2023-07-14 18:50:00|167690.6|167565.6|167630.1|167580.1|167717.2|167640|167605.5|167504.9|744
1689360900000|2023-07-14 18:55:00|167626.7|167576.7|167516.1|167466.1|167686.5|167597.4|167509.6|167428.5|832
1689361200000|2023-07-14 19:00:00|167515.2|167465.2|167495.3|167370.3|167590.1|167470.9|167432.4|167307.4|819
1689361500000|2023-07-14 19:05:00|167496.3|167371.3|167476.9|167351.9|167501.1|167376.1|167450.4|167325.4|742
1689361800000|2023-07-14 19:10:00|167477|167352|167472.4|167347.4|167481.7|167356.7|167462.3|167337.3|724
1689362100000|2023-07-14 19:15:00|167472.1|167347.1|167407|167282|167473.1|167348.1|167406.8|167281.8|602
1689362400000|2023-07-14 19:20:00|167407.1|167282.1|167383.9|167258.9|167426.9|167301.9|167326.8|167242|646
1689362700000|2023-07-14 19:25:00|167383.2|167258.2|167382.4|167257.4|167413.9|167300.7|167336|167218.1|657
1689363000000|2023-07-14 19:30:00|167382.5|167257.5|167381.8|167256.8|167422.9|167297.9|167366.4|167241.4|633
1689363300000|2023-07-14 19:35:00|167381.6|167256.6|167322.5|167197.5|167394.9|167269.9|167312.9|167187.9|618
1689363600000|2023-07-14 19:40:00|167322.2|167197.2|167268.6|167143.6|167322.4|167197.4|167249.5|167124.5|626
1689363900000|2023-07-14 19:45:00|167268.2|167143.2|167425.9|167300.9|167463.6|167338.6|167226.1|167101.1|768
1689364200000|2023-07-14 19:50:00|167437.5|167312.5|167408.3|167283.3|167547.1|167422.1|167384.6|167259.6|572
1689364500000|2023-07-14 19:55:00|167408.5|167283.5|167443.1|167318.1|167473.6|167348.6|167352.6|167227.6|698
1689364800000|2023-07-14 20:00:00|167445.6|167320.6|167454.8|167329.8|167523.9|167398.9|167419.4|167294.4|682
1689365100000|2023-07-14 20:05:00|167454.9|167329.9|167507.7|167382.7|167533.7|167408.7|167452|167327|602
1689365400000|2023-07-14 20:10:00|167507.8|167382.8|167513.2|167388.2|167539.2|167414.2|167501.7|167376.7|681
1689365700000|2023-07-14 20:15:00|167513.6|167388.6|167512.5|167387.5|167519.7|167394.7|167500.5|167375.5|739
1689366000000|2023-07-14 20:20:00|167511.7|167386.7|167583.9|167458.9|167590.7|167465.7|167507.8|167382.8|492
1689366300000|2023-07-14 20:25:00|167584|167459|167545.8|167420.8|167603.9|167478.9|167528.9|167403.9|547
1689366600000|2023-07-14 20:30:00|167515.8|167390.8|167585.4|167460.4|167588.9|167463.9|167498.7|167373.7|352
1689366900000|2023-07-14 20:35:00|167585.5|167460.5|167619.7|167494.7|167640.3|167515.3|167583.4|167458.4|335
1689367200000|2023-07-14 20:40:00|167618.9|167493.9|167529.3|167404.3|167623.6|167498.6|167514|167388.9|569
1689367500000|2023-07-14 20:45:00|167528.5|167403.5|167578.5|167417|167585|167439|167510.5|167385.5|599
1689367800000|2023-07-14 20:50:00|167577.9|167416.8|167671.6|167419.3|167679.9|167527.7|167516.7|167370.1|535
1689368100000|2023-07-14 20:55:00|167668.9|167399.5|167626.2|167316.2|167691.8|167400|167606.3|167296.3|415
1689537600000|2023-07-16 20:00:00|167795.8|167440.8|167795.8|167440.8|167795.8|167440.8|167613.8|167258.8|3
1689539700000|2023-07-16 20:35:00|167613.8|167258.8|167795.8|167440.8|167795.8|167440.8|167613.8|167258.8|2
1689540600000|2023-07-16 20:50:00|167778.2|167423.2|167795.8|167440.8|167795.8|167440.8|167778.2|167423.2|2
1689541200000|2023-07-16 21:00:00|167924|167569|167865.1|167515.1|167924|167569|167786.9|167431.9|7
1689541500000|2023-07-16 21:05:00|167921.1|167571.1|167871.3|167561.3|167921.1|167591.1|167835.3|167515.1|27
1689541800000|2023-07-16 21:10:00|167865.6|167555.6|167814.6|167504.6|167888.3|167578.3|167705.2|167395.2|17
1689542100000|2023-07-16 21:15:00|167704.8|167394.8|167712.8|167402.8|167756.3|167446.3|167698.5|167388.5|15
1689542400000|2023-07-16 21:20:00|167756.3|167446.3|167712.8|167402.8|167756.3|167446.3|167712.8|167402.8|10
1689542700000|2023-07-16 21:25:00|167756.3|167446.3|167712.8|167402.8|167756.3|167446.3|167712.8|167402.8|6
1689543000000|2023-07-16 21:30:00|167756.3|167446.3|167708|167398|167756.3|167446.3|167677.8|167367.8|18
1689543300000|2023-07-16 21:35:00|167757.6|167447.6|167695.7|167385.7|167757.6|167447.6|167673.9|167363.9|16
1689543600000|2023-07-16 21:40:00|167683.5|167373.5|167665.3|167355.3|167757.3|167447.3|167654.4|167344.4|19
1689543900000|2023-07-16 21:45:00|167671.1|167361.1|167670.1|167360.1|167747.9|167437.9|167651.5|167341.5|18
1689544200000|2023-07-16 21:50:00|167705|167395|167812.1|167502.1|167900.5|167590.5|167659|167349|100
1689544500000|2023-07-16 21:55:00|167839.1|167529.1|167726.3|167416.3|167853.4|167543.4|167719|167409|49
1689544800000|2023-07-16 22:00:00|167745.1|167435.1|167587.1|167357.3|167755.8|167445.8|167522.3|167318.7|347
1689545100000|2023-07-16 22:05:00|167587|167357.1|167551.5|167391.2|167587|167423.5|167537.5|167357.1|113
1689545400000|2023-07-16 22:10:00|167545.3|167400.7|167594.4|167455.5|167616.3|167472.4|167539.3|167392.6|152
1689545700000|2023-07-16 22:15:00|167593.8|167455.4|167601.6|167450|167615.5|167480.9|167586.8|167436.9|86
1689546000000|2023-07-16 22:20:00|167601.8|167449.9|167597.7|167454.8|167603.8|167469.6|167572.6|167429.7|102
1689546300000|2023-07-16 22:25:00|167587.1|167460.2|167586.9|167461.9|167602.2|167472.9|167583.1|167453.9|65
1689546600000|2023-07-16 22:30:00|167587|167462|167573.3|167448.3|167599.8|167474.8|167568.1|167421.3|122
1689546900000|2023-07-16 22:35:00|167573.5|167448.5|167579|167437.1|167583|167452.5|167568.1|167437.1|68
1689547200000|2023-07-16 22:40:00|167568.3|167441.1|167571|167446|167582.9|167448.4|167567.5|167427.9|68
1689547500000|2023-07-16 22:45:00|167571.1|167446.1|167575.8|167450.8|167598|167465.3|167571|167438.6|70
1689547800000|2023-07-16 22:50:00|167575.7|167450.7|167580.4|167455.4|167591.1|167460.9|167575.5|167445.5|57
1689548100000|2023-07-16 22:55:00|167583.3|167458.3|167575.7|167450.7|167590.1|167459.7|167572.2|167438.2|59
1689548400000|2023-07-16 23:00:00|167575.5|167450.5|167584.9|167459.9|167589.8|167460.4|167572|167433.2|128
1689548700000|2023-07-16 23:05:00|167584.8|167459.8|167578|167438.9|167605.2|167466.3|167573.4|167413.3|82
1689549000000|2023-07-16 23:10:00|167573.4|167439.9|167531.8|167391.5|167599.5|167444.4|167531.7|167382.5|129
1689549300000|2023-07-16 23:15:00|167532.1|167405.8|167541.6|167385.5|167554.4|167406.1|167526.1|167377.4|119
1689549600000|2023-07-16 23:20:00|167541.7|167385.6|167578.5|167415.6|167583.5|167417.6|167530.9|167376.9|239
1689549900000|2023-07-16 23:25:00|167578.4|167415.5|167591.4|167426.5|167599.9|167452.5|167572.8|167415.3|364
1689550200000|2023-07-16 23:30:00|167592.8|167426.4|167577.8|167439.1|167593.6|167448.1|167568.5|167416.2|342
1689550500000|2023-07-16 23:35:00|167577.9|167439.4|167584.4|167459.4|167594.7|167461.2|167571|167412.3|306
1689550800000|2023-07-16 23:40:00|167584.3|167459.3|167576.8|167450.5|167595.9|167470.9|167575.9|167450.5|288
1689551100000|2023-07-16 23:45:00|167580.4|167455.4|167589.4|167464.4|167606.7|167481.7|167577.6|167451|210
1689551400000|2023-07-16 23:50:00|167591|167466|167596|167471|167606.4|167479|167591|167462.4|109
1689551700000|2023-07-16 23:55:00|167596.4|167471.4|167600|167475|167606|167481|167594.5|167462.9|89
1689552000000|2023-07-17 00:00:00|167600.4|167475.4|167598.3|167473.3|167605.2|167480.2|167570|167445|390
1689552300000|2023-07-17 00:05:00|167598.6|167473.6|167564.8|167439.8|167601.1|167476.1|167564.5|167439.5|472
1689552600000|2023-07-17 00:10:00|167564.9|167439.9|167579.7|167454.7|167596.6|167471.6|167559.1|167434.1|388
1689552900000|2023-07-17 00:15:00|167579.6|167454.6|167600.9|167475.9|167602.6|167477.6|167570.6|167445.6|527
1689553200000|2023-07-17 00:20:00|167603.5|167478.5|167602.1|167477.1|167608.1|167483.1|167598.7|167473.7|433
1689553500000|2023-07-17 00:25:00|167602|167477|167613.6|167488.6|167628.6|167503.6|167598.5|167473.5|441
1689553800000|2023-07-17 00:30:00|167613.4|167488.4|167603.3|167478.3|167614.1|167489.1|167599.8|167474.8|441
1689554100000|2023-07-17 00:35:00|167603.5|167478.5|167566.7|167441.7|167605.1|167480.1|167562.9|167437.9|549
1689554400000|2023-07-17 00:40:00|167566.4|167441.4|167568.9|167443.9|167570.6|167445.6|167543.4|167418.4|431
1689554700000|2023-07-17 00:45:00|167568.8|167443.8|167562.6|167437.6|167570.9|167445.9|167557.7|167432.7|362
1689555000000|2023-07-17 00:50:00|167562.8|167437.8|167524.7|167399.7|167565.7|167440.7|167513.5|167388.5|579
1689555300000|2023-07-17 00:55:00|167524.9|167399.9|167547.1|167422.1|167551.1|167426.1|167511.7|167386.7|525
1689555600000|2023-07-17 01:00:00|167552|167427|167567.5|167442.5|167567.6|167442.6|167534.9|167409.9|438
1689555900000|2023-07-17 01:05:00|167567.6|167442.6|167571.6|167446.6|167594.1|167469.1|167567.5|167442.5|467
1689556200000|2023-07-17 01:10:00|167570.3|167445.3|167572.6|167447.6|167587.2|167462.2|167568.1|167443.1|403
1689556500000|2023-07-17 01:15:00|167572.8|167447.8|167533.3|167408.3|167578.5|167453.5|167531.9|167406.9|509
1689556800000|2023-07-17 01:20:00|167533.5|167408.5|167519.8|167394.8|167534|167409|167500|167375|543
1689557100000|2023-07-17 01:25:00|167520|167395|167572.9|167447.9|167575.3|167450.3|167520|167395|486
1689557400000|2023-07-17 01:30:00|167572.6|167447.6|167604.8|167479.8|167605|167480|167567|167442|565
1689557700000|2023-07-17 01:35:00|167604.9|167479.9|167604.3|167479.3|167612.7|167487.7|167599.6|167474.6|453
1689558000000|2023-07-17 01:40:00|167604.2|167479.2|167608|167483|167612.9|167487.9|167601|167476|412
1689558300000|2023-07-17 01:45:00|167607.6|167482.6|167606.8|167481.8|167612.2|167487.2|167601.7|167476.7|369
1689558600000|2023-07-17 01:50:00|167606.7|167481.7|167607.3|167482.3|167613.5|167488.5|167602|167477|433
1689558900000|2023-07-17 01:55:00|167605.2|167480.2|167615.3|167490.3|167618.5|167493.5|167605.2|167480.2|338
1689559200000|2023-07-17 02:00:00|167618.8|167493.8|167585.4|167460.4|167618.8|167493.8|167577.5|167452.5|556
1689559500000|2023-07-17 02:05:00|167585.1|167460.1|167563|167438|167585.1|167460.1|167561.1|167436.1|350
1689559800000|2023-07-17 02:10:00|167563.1|167438.1|167570|167445|167573.7|167448.7|167559.8|167434.8|441
1689560100000|2023-07-17 02:15:00|167569.9|167444.9|167577.4|167452.4|167579|167454|167567.9|167442.9|499
1689560400000|2023-07-17 02:20:00|167577.3|167452.3|167586.1|167461.1|167589.8|167464.8|167576.3|167451.3|501
1689560700000|2023-07-17 02:25:00|167586|167461|167573.4|167448.4|167587.1|167462.1|167570.3|167445.3|437
1689561000000|2023-07-17 02:30:00|167573.5|167448.5|167588.5|167463.5|167591.7|167466.7|167571.7|167446.7|605
1689561300000|2023-07-17 02:35:00|167588.6|167463.6|167583.8|167458.8|167592.4|167467.4|167580.4|167455.4|652
1689561600000|2023-07-17 02:40:00|167584.2|167459.2|167572.6|167447.6|167585.1|167460.1|167569|167444|600
1689561900000|2023-07-17 02:45:00|167572.7|167447.7|167554.4|167429.4|167576.5|167451.5|167550.3|167425.3|602
1689562200000|2023-07-17 02:50:00|167554.3|167429.3|167549.3|167424.3|167555.3|167430.3|167546|167421|292
1689562500000|2023-07-17 02:55:00|167555.6|167430.6|167553.4|167428.4|167559.8|167434.8|167551.3|167426.3|190
1689562800000|2023-07-17 03:00:00|167555.2|167430.2|167560.2|167435.2|167562.6|167437.6|167550.9|167425.9|364
1689563100000|2023-07-17 03:05:00|167560.4|167435.4|167558.5|167433.5|167563.5|167438.5|167554.9|167429.9|487
1689563400000|2023-07-17 03:10:00|167558.4|167433.4|167566|167441|167569.5|167444.5|167555.9|167430.9|451
1689563700000|2023-07-17 03:15:00|167567.3|167442.3|167562.1|167437.1|167579.1|167454.1|167560.3|167435.3|427
1689564000000|2023-07-17 03:20:00|167562.2|167437.2|167557.5|167432.5|167565.6|167440.6|167549.2|167424.2|274
1689564300000|2023-07-17 03:25:00|167557.3|167432.3|167573.3|167448.3|167580|167455|167556.7|167431.7|348
1689564600000|2023-07-17 03:30:00|167573.4|167448.4|167555.4|167430.4|167573.4|167448.4|167552.3|167427.3|212
1689564900000|2023-07-17 03:35:00|167555.5|167430.5|167554.9|167429.9|167559.6|167434.6|167550.3|167425.3|401
1689565200000|2023-07-17 03:40:00|167555.2|167430.2|167580.8|167455.8|167582.3|167457.3|167551.5|167426.5|361
1689565500000|2023-07-17 03:45:00|167581|167456|167572.5|167447.5|167585.1|167460.1|167564.1|167439.1|337
1689565800000|2023-07-17 03:50:00|167572.4|167447.4|167521.4|167396.4|167573|167448|167519.3|167394.3|469
1689566100000|2023-07-17 03:55:00|167521.3|167396.3|167523|167398|167525|167400|167519.4|167394.4|207
1689566400000|2023-07-17 04:00:00|167523.4|167398.4|167518.3|167393.3|167551.2|167426.2|167516.7|167391.7|447
1689566700000|2023-07-17 04:05:00|167518.2|167393.2|167542.1|167417.1|167544.3|167419.3|167516.8|167391.8|479
1689567000000|2023-07-17 04:10:00|167542|167417|167524.5|167399.5|167550.3|167425.3|167518.2|167393.2|393
1689567300000|2023-07-17 04:15:00|167524|167399|167522.1|167397.1|167531|167406|167517.5|167392.5|392
1689567600000|2023-07-17 04:20:00|167516.6|167391.6|167520|167395|167522.4|167397.4|167513.6|167388.6|622
1689567900000|2023-07-17 04:25:00|167519.4|167394.4|167517.8|167392.8|167520.9|167395.9|167513.7|167388.7|347
1689568200000|2023-07-17 04:30:00|167517.7|167392.7|167492.3|167367.3|167521.7|167396.7|167491.3|167366.3|547
1689568500000|2023-07-17 04:35:00|167492.4|167367.4|167476.9|167351.9|167495.4|167370.4|167471.7|167346.7|694
1689568800000|2023-07-17 04:40:00|167478|167353|167476.6|167351.6|167486.2|167361.2|167468.5|167343.5|709
1689569100000|2023-07-17 04:45:00|167478.1|167353.1|167467.4|167342.4|167490.4|167365.4|167465.2|167340.2|717
1689569400000|2023-07-17 04:50:00|167467.9|167342.9|167458.8|167333.8|167484.4|167359.4|167455.4|167330.4|422
1689569700000|2023-07-17 04:55:00|167459|167334|167405.7|167280.7|167460.5|167335.5|167402|167277|236
1689570000000|2023-07-17 05:00:00|167405.5|167280.5|167316.7|167191.7|167426.3|167301.3|167289.4|167164.4|497
1689570300000|2023-07-17 05:05:00|167316.8|167191.8|167282.4|167157.4|167318.3|167193.3|167265.2|167140.2|499
1689570600000|2023-07-17 05:10:00|167282.1|167157.1|167278.5|167153.5|167284.8|167159.8|167245.6|167120.6|330
1689570900000|2023-07-17 05:15:00|167278.6|167153.6|167274.5|167149.5|167281.3|167156.3|167256.6|167131.6|196
1689571200000|2023-07-17 05:20:00|167274.3|167149.3|167275.1|167150.1|167277.2|167152.2|167254.3|167129.3|377
1689571500000|2023-07-17 05:25:00|167274.5|167149.5|167241.4|167116.4|167277|167152|167225.8|167100.8|478
1689571800000|2023-07-17 05:30:00|167241.3|167116.3|167242.5|167117.5|167250.9|167125.9|167231.9|167106.9|424
1689572100000|2023-07-17 05:35:00|167243.3|167118.3|167238.7|167113.7|167244.5|167119.5|167234.9|167109.9|315
1689572400000|2023-07-17 05:40:00|167239.1|167114.1|167274.7|167149.7|167286.5|167161.5|167235.5|167110.5|406
1689572700000|2023-07-17 05:45:00|167275.5|167150.5|167297.3|167172.3|167306.6|167181.6|167270.6|167145.6|762
1689573000000|2023-07-17 05:50:00|167297.1|167172.1|167305.5|167180.5|167306|167181|167283.9|167158.9|836
1689573300000|2023-07-17 05:55:00|167305.1|167180.1|167286.3|167161.3|167305.1|167180.1|167269.7|167144.7|800
1689573600000|2023-07-17 06:00:00|167287.3|167162.3|167365.3|167240.3|167365.4|167240.4|167287.3|167162.3|757
1689573900000|2023-07-17 06:05:00|167365.4|167240.4|167399.4|167274.4|167405.8|167280.8|167341.3|167216.3|568
1689574200000|2023-07-17 06:10:00|167400.2|167275.2|167395.4|167270.4|167440.9|167315.9|167384.3|167259.3|552
1689574500000|2023-07-17 06:15:00|167395.3|167270.3|167460.4|167335.4|167479.5|167354.5|167388.3|167263.3|534
1689574800000|2023-07-17 06:20:00|167460.3|167335.3|167438.8|167313.8|167485.3|167360.3|167438.2|167313.2|635
1689575100000|2023-07-17 06:25:00|167438.2|167313.2|167456.6|167331.6|167466.1|167341.1|167419.3|167294.3|618
1689575400000|2023-07-17 06:30:00|167455.7|167330.7|167601.8|167476.8|167604.3|167479.3|167454.4|167329.4|611
1689575700000|2023-07-17 06:35:00|167601.9|167476.9|167657.9|167532.9|167682.8|167557.8|167600.3|167475.3|647
1689576000000|2023-07-17 06:40:00|167657.8|167532.8|167564.4|167439.4|167658.1|167533.1|167563|167438|498
1689576300000|2023-07-17 06:45:00|167564|167439|167421.6|167296.6|167567.9|167442.9|167392.9|167267.9|559
1689576600000|2023-07-17 06:50:00|167421.7|167296.7|167448.3|167323.3|167451.1|167326.1|167396|167271|522
1689576900000|2023-07-17 06:55:00|167448.6|167323.6|167398.5|167273.5|167450.6|167325.6|167349.7|167224.7|620
1689577200000|2023-07-17 07:00:00|167396.7|167271.7|167316.9|167191.9|167441.1|167316.1|167306.7|167181.7|693
1689577500000|2023-07-17 07:05:00|167317.5|167192.5|167337.9|167212.9|167391.4|167266.4|167294.8|167169.8|648
1689577800000|2023-07-17 07:10:00|167338.4|167213.4|167142.5|167017.5|167358.6|167233.6|167135.3|167010.3|633
1689578100000|2023-07-17 07:15:00|167145.7|167020.7|167162|167037|167255.1|167130.1|167108.2|167014.3|687
1689578400000|2023-07-17 07:20:00|167162.2|167037.2|167181.5|167056.5|167214.2|167089.2|167148.8|167023.8|668
1689578700000|2023-07-17 07:25:00|167182.6|167057.6|167228.5|167103.5|167263.3|167138.3|167182.6|167057.6|697
1689579000000|2023-07-17 07:30:00|167238.3|167113.3|167218.5|167093.5|167255.4|167130.4|167200|167075|621
1689579300000|2023-07-17 07:35:00|167219.1|167094.1|167334.3|167209.3|167340.1|167215.1|167218.8|167093.8|648
1689579600000|2023-07-17 07:40:00|167334.2|167209.2|167419.9|167294.9|167436.7|167311.7|167331.8|167206.8|615
1689579900000|2023-07-17 07:45:00|167421.9|167296.9|167505.6|167380.6|167537|167412|167421.4|167296.4|600
1689580200000|2023-07-17 07:50:00|167505.5|167380.5|167576.6|167451.6|167576.7|167451.7|167460.9|167335.9|666
1689580500000|2023-07-17 07:55:00|167575.7|167450.7|167446.6|167321.6|167575.7|167450.7|167443.7|167318.7|533
1689580800000|2023-07-17 08:00:00|167451.3|167326.3|167641.3|167516.3|167657.2|167532.2|167451.3|167326.3|694
1689581100000|2023-07-17 08:05:00|167636|167511|167558.6|167433.6|167653|167528|167528.1|167403.1|634
1689581400000|2023-07-17 08:10:00|167558.7|167433.7|167570.5|167445.5|167737.3|167612.3|167549.6|167424.6|639
1689581700000|2023-07-17 08:15:00|167569.9|167444.9|167714.1|167589.1|167744.9|167619.9|167569.6|167444.6|545
1689582000000|2023-07-17 08:20:00|167722|167597|167660.8|167535.8|167727.3|167602.3|167651.8|167526.8|583
1689582300000|2023-07-17 08:25:00|167660.7|167535.7|167711.7|167586.7|167733.7|167608.7|167655.5|167530.5|543
1689582600000|2023-07-17 08:30:00|167714.4|167589.4|167601|167476|167739.5|167614.5|167592.6|167467.6|555
1689582900000|2023-07-17 08:35:00|167601.1|167476.1|167482.5|167357.5|167602.7|167477.7|167481|167356|542
1689583200000|2023-07-17 08:40:00|167475.4|167350.4|167608|167483|167614.6|167489.6|167438.5|167313.5|794
1689583500000|2023-07-17 08:45:00|167597.6|167472.6|167714.8|167589.8|167715.1|167590.1|167596.4|167471.4|733
1689583800000|2023-07-17 08:50:00|167715.1|167590.1|167693.4|167568.4|167729.6|167604.6|167648.3|167523.3|605
1689584100000|2023-07-17 08:55:00|167693.5|167568.5|167659.3|167534.3|167704.4|167579.4|167627.2|167502.2|556
1689584400000|2023-07-17 09:00:00|167659.2|167534.2|167794.5|167669.5|167807.9|167682.9|167643.3|167518.3|597
1689584700000|2023-07-17 09:05:00|167794.6|167669.6|167793.2|167668.2|167808.8|167683.8|167746.1|167621.1|639
1689585000000|2023-07-17 09:10:00|167793.1|167668.1|167857.1|167732.1|167890.8|167765.8|167767.8|167642.8|645
1689585300000|2023-07-17 09:15:00|167857|167732|167850|167725|167885.3|167760.3|167798.6|167673.6|601
1689585600000|2023-07-17 09:20:00|167850.6|167725.6|167936|167811|167943.7|167818.7|167831.8|167706.8|511
1689585900000|2023-07-17 09:25:00|167935.9|167810.9|167971.6|167846.6|168006.7|167881.7|167935|167810|578
1689586200000|2023-07-17 09:30:00|167971.4|167846.4|168006.6|167881.6|168006.6|167881.6|167958|167833|564
1689586500000|2023-07-17 09:35:00|168006.2|167881.2|167935.9|167810.9|168006.9|167881.9|167899.4|167774.4|496
1689586800000|2023-07-17 09:40:00|167935.7|167810.7|167869.8|167744.8|167935.7|167810.7|167862.9|167737.9|532
1689587100000|2023-07-17 09:45:00|167869.2|167744.2|168041.9|167916.9|168053.1|167928.1|167828.5|167703.5|558
1689587400000|2023-07-17 09:50:00|168043|167918|167934.7|167809.7|168055.1|167930.1|167909.5|167784.5|584
1689587700000|2023-07-17 09:55:00|167934.8|167809.8|167896.4|167771.4|167993.8|167868.8|167893.3|167768.3|618
1689588000000|2023-07-17 10:00:00|167897.2|167772.2|167832.6|167707.6|167897.2|167772.2|167747.4|167622.4|684
1689588300000|2023-07-17 10:05:00|167832.3|167707.3|167948.1|167823.1|167951.2|167826.2|167831.8|167706.8|669
1689588600000|2023-07-17 10:10:00|167948|167823|167942.8|167817.8|167953.3|167828.3|167916.2|167791.2|506
1689588900000|2023-07-17 10:15:00|167942.7|167817.7|168020.9|167895.9|168037.9|167912.9|167924.7|167799.7|566
1689589200000|2023-07-17 10:20:00|168021|167896|168011.7|167886.7|168024.2|167899.2|167953.7|167828.7|572
1689589500000|2023-07-17 10:25:00|168012.2|167887.2|168068.1|167943.1|168088.2|167963.2|168011.9|167886.9|628
1689589800000|2023-07-17 10:30:00|168068.2|167943.2|167970.5|167845.5|168084.4|167959.4|167931.7|167806.7|561
1689590100000|2023-07-17 10:35:00|167970.7|167845.7|167946.1|167821.1|168004|167879|167940.4|167815.4|533
1689590400000|2023-07-17 10:40:00|167946|167821|168005.4|167880.4|168011.6|167886.6|167916.1|167791.1|467
1689590700000|2023-07-17 10:45:00|168005.7|167880.7|168009.3|167884.3|168028.6|167903.6|168001.4|167876.4|513
1689591000000|2023-07-17 10:50:00|168009|167884|168009.3|167884.3|168024.5|167899.5|168004.3|167879.3|501
1689591300000|2023-07-17 10:55:00|168009.2|167884.2|168140|168015|168142.5|168017.5|168004.6|167879.6|556
1689591600000|2023-07-17 11:00:00|168141|168016|168144|168019|168163.3|168038.3|168116.3|167991.3|459
1689591900000|2023-07-17 11:05:00|168144.6|168019.6|168000.3|167875.3|168145.6|168020.6|167994.3|167869.3|646
1689592200000|2023-07-17 11:10:00|167999.9|167874.9|168044.9|167919.9|168095.1|167970.1|167998|167873|697
1689592500000|2023-07-17 11:15:00|168044.8|167919.8|168057.7|167932.7|168086.6|167961.6|168011.2|167886.2|609
1689592800000|2023-07-17 11:20:00|168057.6|167932.6|168100.5|167975.5|168101.5|167976.5|168017.5|167892.5|549
1689593100000|2023-07-17 11:25:00|168100.2|167975.2|168047.3|167922.3|168107.7|167982.7|168032.5|167907.5|516
1689593400000|2023-07-17 11:30:00|168047.8|167922.8|168080.9|167955.9|168123.8|167998.8|168030.8|167905.8|523
1689593700000|2023-07-17 11:35:00|168079.9|167954.9|168084.6|167959.6|168096.9|167971.9|168075|167950|504
1689594000000|2023-07-17 11:40:00|168084.7|167959.7|168097.6|167972.6|168097.6|167972.6|168071.2|167946.2|399
1689594300000|2023-07-17 11:45:00|168095.8|167970.8|167989.4|167864.4|168095.8|167970.8|167984.4|167859.4|503
1689594600000|2023-07-17 11:50:00|167989.7|167864.7|167939.8|167814.8|168016|167891|167923|167798|459
1689594900000|2023-07-17 11:55:00|167940.3|167815.3|167873.3|167748.3|167952.3|167827.3|167870.8|167745.8|580
1689595200000|2023-07-17 12:00:00|167872.5|167747.5|167922.7|167797.7|167927.7|167802.7|167850|167725|730
1689595500000|2023-07-17 12:05:00|167924|167799|167888.6|167763.6|168013.2|167888.2|167834.2|167709.2|749
1689595800000|2023-07-17 12:10:00|167888.3|167763.3|167872.5|167747.5|167945.3|167820.3|167862.7|167737.7|603
1689596100000|2023-07-17 12:15:00|167872.7|167747.7|167943.3|167818.3|167951.6|167826.6|167867.8|167742.8|710
1689596400000|2023-07-17 12:20:00|167940.5|167815.5|168162.6|168037.6|168185.7|168060.7|167934.2|167809.2|875
1689596700000|2023-07-17 12:25:00|168160.7|168035.7|168120.2|167909.3|168207.5|168082.5|168089.3|167909.3|772
1689597000000|2023-07-17 12:30:00|168080.9|167931.2|168150|168025|168185.1|168060.1|168059.4|167931.2|817
1689597300000|2023-07-17 12:35:00|168150.2|168025.2|168286.5|168161.5|168317.5|168192.5|168150.2|168025.2|752
1689597600000|2023-07-17 12:40:00|168287|168162|168493.7|168368.7|168495.9|168370.9|168272.2|168147.2|825
1689597900000|2023-07-17 12:45:00|168491.1|168366.1|168378.4|168253.4|168525.4|168427.6|168371.7|168246.7|780
1689598200000|2023-07-17 12:50:00|168376.9|168251.9|168344.5|168219.5|168403.6|168316.7|168293.1|168168.1|718
1689598500000|2023-07-17 12:55:00|168344.7|168219.7|168228.7|168103.7|168347.8|168222.8|168226.1|168101.1|814
1689598800000|2023-07-17 13:00:00|168225.7|168100.7|168135.6|168010.6|168239.1|168114.1|168093.1|167968.1|828
1689599100000|2023-07-17 13:05:00|168135.4|168010.4|168214.2|168089.2|168238.3|168119.7|168116.2|167991.2|815
1689599400000|2023-07-17 13:10:00|168215.2|168090.2|168457.1|168332.1|168461.9|168336.9|168178.8|168088.6|716
1689599700000|2023-07-17 13:15:00|168456.9|168331.9|168376.8|168251.8|168467.4|168384.5|168369.2|168244.2|658
1689600000000|2023-07-17 13:20:00|168376.5|168251.5|168490.7|168365.7|168499.5|168374.5|168351.8|168243.7|740
1689600300000|2023-07-17 13:25:00|168485.3|168360.3|168539.3|168414.3|168547.2|168422.2|168483.2|168358.2|769
1689600600000|2023-07-17 13:30:00|168538.7|168413.7|168695.8|168570.8|168754.5|168629.5|168518.3|168393.3|928
1689600900000|2023-07-17 13:35:00|168695.7|168570.7|168852.5|168727.5|168869.8|168769.5|168695.5|168570.5|827
1689601200000|2023-07-17 13:40:00|168851.4|168726.4|168961.4|168911.4|168968.2|168918.2|168809.9|168684.9|814
1689601500000|2023-07-17 13:45:00|168961.7|168911.7|168677.1|168552.1|169040.5|168941|168580.6|168455.6|924
1689601800000|2023-07-17 13:50:00|168678.2|168553.2|168480.7|168355.7|168678.2|168553.2|168450.8|168325.8|859
1689602100000|2023-07-17 13:55:00|168480.6|168355.6|168596.9|168471.9|168603.5|168478.5|168322.1|168239.4|802
1689602400000|2023-07-17 14:00:00|168596.5|168471.5|168556.7|168431.7|168624.3|168499.3|168481.8|168356.8|929
1689602700000|2023-07-17 14:05:00|168556.5|168431.5|168672.9|168547.9|168674.8|168549.8|168542.2|168417.2|757
1689603000000|2023-07-17 14:10:00|168673.4|168548.4|168593.2|168468.2|168791.2|168666.2|168491.2|168383.2|888
1689603300000|2023-07-17 14:15:00|168595.1|168470.1|168885.9|168760.9|168886.3|168761.3|168539.7|168432.3|796
1689603600000|2023-07-17 14:20:00|168876.9|168751.9|168754.5|168629.5|168876.9|168751.9|168691.8|168566.8|829
1689603900000|2023-07-17 14:25:00|168753.8|168628.8|168784.5|168659.5|168811.3|168686.3|168696.7|168571.7|759
1689604200000|2023-07-17 14:30:00|168783.6|168658.6|168780.7|168655.7|168788.2|168663.2|168647.1|168543.7|720
1689604500000|2023-07-17 14:35:00|168780.6|168655.6|168617.6|168492.6|168910|168785|168581.4|168489.4|864
1689604800000|2023-07-17 14:40:00|168617.2|168492.2|168387.3|168262.3|168623.3|168498.3|168327.1|168202.1|871
1689605100000|2023-07-17 14:45:00|168387.1|168262.1|168251.8|168126.8|168444.6|168319.6|168227.6|168102.6|839
1689605400000|2023-07-17 14:50:00|168250.3|168125.3|168316.6|168191.6|168344.7|168219.7|168248.1|168123.1|781
1689605700000|2023-07-17 14:55:00|168316.2|168191.2|168210.2|168085.2|168341.6|168216.6|168164.8|168039.8|773
1689606000000|2023-07-17 15:00:00|168206.7|168081.7|168374.9|168249.9|168378.8|168253.8|168196|168071|749
1689606300000|2023-07-17 15:05:00|168375.2|168250.2|168361.8|168236.8|168403.4|168278.4|168283.4|168158.4|728
1689606600000|2023-07-17 15:10:00|168359.5|168234.5|168272.9|168147.9|168364.5|168239.5|168242.5|168117.5|697
1689606900000|2023-07-17 15:15:00|168272.6|168147.6|168285.1|168160.1|168344.5|168219.5|168272.2|168147.2|701
1689607200000|2023-07-17 15:20:00|168284.6|168159.6|168295.4|168170.4|168313.3|168188.3|168256.5|168131.5|698
1689607500000|2023-07-17 15:25:00|168295.3|168170.3|168259.6|168134.6|168340.2|168215.2|168257.7|168132.7|660
1689607800000|2023-07-17 15:30:00|168259.4|168134.4|168166.7|168041.7|168262.1|168137.1|168154.1|168029.1|663
1689608100000|2023-07-17 15:35:00|168166.1|168041.1|168235.2|168110.2|168241.5|168116.5|168146.9|168021.9|673
1689608400000|2023-07-17 15:40:00|168235.1|168110.1|168130.6|168005.6|168241.2|168116.2|168116.9|167991.9|729
1689608700000|2023-07-17 15:45:00|168135.3|168010.3|168120.8|167995.8|168176.8|168051.8|168072.8|167947.8|742
1689609000000|2023-07-17 15:50:00|168120.9|167995.9|168113.3|167988.3|168139.8|168014.8|168072.1|167947.1|566
1689609300000|2023-07-17 15:55:00|168113.5|167988.5|168117.3|167992.3|168129.5|168004.5|168108.3|167983.3|545
1689609600000|2023-07-17 16:00:00|168116.9|167991.9|168138.3|168013.3|168147|168022|168101.4|167976.4|622
1689609900000|2023-07-17 16:05:00|168138.2|168013.2|168193.5|168068.5|168212.1|168087.1|168134.8|168009.8|748
1689610200000|2023-07-17 16:10:00|168193.3|168068.3|168081|167956|168214.8|168089.8|168076|167951|744
1689610500000|2023-07-17 16:15:00|168081.9|167956.9|168066.5|167941.5|168081.9|167956.9|168022.5|167897.5|711
1689610800000|2023-07-17 16:20:00|168065.8|167940.8|167888.1|167763.1|168068.7|167943.7|167872.1|167747.1|706
1689611100000|2023-07-17 16:25:00|167888.2|167763.2|167907.2|167782.2|167983|167858|167868.3|167743.3|758
1689611400000|2023-07-17 16:30:00|167907.4|167782.4|167920.8|167795.8|167965.6|167840.6|167901.8|167776.8|746
1689611700000|2023-07-17 16:35:00|167920.1|167795.1|167876.1|167751.1|167928.9|167803.9|167871|167746|700
1689612000000|2023-07-17 16:40:00|167876.4|167751.4|167861.3|167736.3|167877.3|167752.3|167796.6|167671.6|679
1689612300000|2023-07-17 16:45:00|167861.1|167736.1|167848.4|167723.4|167862.8|167769.4|167806.2|167711.2|477
1689612600000|2023-07-17 16:50:00|167848.5|167723.5|167877.5|167752.5|167881.4|167756.4|167798.5|167682.8|472
1689612900000|2023-07-17 16:55:00|167877.3|167752.3|167833.7|167708.7|167877.3|167752.3|167802.4|167677.4|505
1689613200000|2023-07-17 17:00:00|167834.2|167709.2|167805.3|167680.3|167858.3|167733.3|167801.1|167676.1|713
1689613500000|2023-07-17 17:05:00|167805.2|167680.2|167701.4|167576.4|167848.4|167723.4|167690.6|167565.6|665
1689613800000|2023-07-17 17:10:00|167701.2|167576.2|167708.5|167583.5|167716.9|167591.9|167676.5|167551.5|614
1689614100000|2023-07-17 17:15:00|167708.4|167583.4|167780.1|167655.1|167834.6|167709.6|167695.7|167570.7|666
1689614400000|2023-07-17 17:20:00|167780.5|167655.5|167763.5|167713.5|167821.5|167719.3|167763.3|167655.5|602
1689614700000|2023-07-17 17:25:00|167764.2|167714.2|167712.8|167587.8|167807.1|167719.9|167709.4|167584.4|576
1689615000000|2023-07-17 17:30:00|167713.2|167588.2|167813.3|167688.3|167829.8|167704.8|167670|167583.2|702
1689615300000|2023-07-17 17:35:00|167813.2|167688.2|167676.5|167551.5|167816.9|167691.9|167676.4|167551.4|742
1689615600000|2023-07-17 17:40:00|167676.8|167551.8|167728.4|167603.4|167728.6|167603.6|167645.7|167520.7|737
1689615900000|2023-07-17 17:45:00|167729|167604|167680.9|167555.9|167747.3|167622.3|167654.6|167529.6|625
1689616200000|2023-07-17 17:50:00|167681.6|167556.6|167719.7|167594.7|167751.6|167661.8|167679.3|167554.3|594
1689616500000|2023-07-17 17:55:00|167719.2|167594.2|167757.7|167632.7|167766.2|167677.3|167687.7|167562.7|565
1689616800000|2023-07-17 18:00:00|167757.6|167632.6|167657.1|167532.1|167760.3|167666.4|167657.1|167532.1|621
1689617100000|2023-07-17 18:05:00|167657.2|167532.2|167606.5|167481.5|167683.7|167558.7|167579.2|167477.4|534
1689617400000|2023-07-17 18:10:00|167607|167482|167683.8|167558.8|167686.7|167561.7|167607|167482|564
1689617700000|2023-07-17 18:15:00|167683.7|167558.7|167629.6|167504.6|167688.7|167593.9|167627.9|167502.9|521
1689618000000|2023-07-17 18:20:00|167630.1|167505.1|167632.8|167507.8|167648.8|167523.8|167614.1|167489.1|653
1689618300000|2023-07-17 18:25:00|167633.3|167508.3|167670.8|167545.8|167671.2|167546.2|167633.3|167508.3|619
1689618600000|2023-07-17 18:30:00|167670.7|167545.7|167694.6|167569.6|167712.5|167587.5|167626.6|167537.4|605
1689618900000|2023-07-17 18:35:00|167694.5|167569.5|167715.7|167590.7|167728.4|167603.4|167693.9|167568.9|582
1689619200000|2023-07-17 18:40:00|167715.5|167590.5|167637.4|167512.4|167716.4|167591.4|167626.1|167501.1|664
1689619500000|2023-07-17 18:45:00|167637.5|167512.5|167635.9|167510.9|167641.8|167549.6|167567.1|167470.2|701
1689619800000|2023-07-17 18:50:00|167635.8|167510.8|167609.8|167484.8|167652.1|167527.1|167551.6|167456|681
1689620100000|2023-07-17 18:55:00|167609.7|167484.7|167645.2|167520.2|167653.7|167528.7|167590.6|167465.6|694
1689620400000|2023-07-17 19:00:00|167644.7|167519.7|167604.7|167479.7|167644.7|167519.7|167581.9|167456.9|657
1689620700000|2023-07-17 19:05:00|167604.5|167479.5|167609.2|167484.2|167628.6|167503.6|167585.8|167460.8|554
1689621000000|2023-07-17 19:10:00|167609.3|167484.3|167577.6|167452.6|167610|167485|167575.1|167450.1|527
1689621300000|2023-07-17 19:15:00|167576.6|167451.6|167409.9|167284.9|167577.9|167452.9|167383.9|167258.9|718
1689621600000|2023-07-17 19:20:00|167410.2|167285.2|167548.5|167423.5|167548.9|167423.9|167410.2|167285.2|708
1689621900000|2023-07-17 19:25:00|167548.9|167423.9|167574.7|167449.7|167579.2|167454.2|167534.6|167409.6|521
1689622200000|2023-07-17 19:30:00|167572.6|167447.6|167472.2|167347.2|167574.2|167449.3|167441.1|167316.1|573
1689622500000|2023-07-17 19:35:00|167457.9|167332.9|167460.1|167335.1|167478.7|167353.7|167436.5|167311.5|545
1689622800000|2023-07-17 19:40:00|167461.1|167336.1|167402.6|167277.6|167475.6|167350.6|167399.8|167274.8|503
1689623100000|2023-07-17 19:45:00|167402.3|167277.3|167379.7|167254.7|167412.4|167287.4|167370.6|167245.6|520
1689623400000|2023-07-17 19:50:00|167391.8|167266.8|167435.2|167385.2|167464.8|167385.2|167391.8|167266.8|476
1689623700000|2023-07-17 19:55:00|167434.4|167384.4|167442.6|167317.6|167479.4|167388.2|167408.1|167301.9|670
1689624000000|2023-07-17 20:00:00|167442.3|167317.3|167456.7|167331.7|167467|167342|167440.2|167315.2|431
1689624300000|2023-07-17 20:05:00|167445.5|167320.5|167471.9|167346.9|167474.6|167381.9|167430.3|167318.4|271
1689624600000|2023-07-17 20:10:00|167471.8|167346.8|167432.1|167307.1|167493.1|167368.1|167431.6|167306.6|362
1689624900000|2023-07-17 20:15:00|167431.2|167306.2|167393.7|167268.7|167433.4|167308.4|167391|167266|297
1689625200000|2023-07-17 20:20:00|167394.6|167269.6|167380.1|167255.1|167406.6|167281.6|167373.7|167248.7|333
1689625500000|2023-07-17 20:25:00|167381.1|167256.1|167351.5|167226.5|167384.9|167259.9|167347.8|167222.8|340
1689625800000|2023-07-17 20:30:00|167351.2|167226.2|167317.3|167192.3|167381.8|167256.8|167312.4|167187.4|277
1689626100000|2023-07-17 20:35:00|167317.5|167192.5|167324.6|167199.6|167340.1|167215.1|167315.1|167190.1|179
1689626400000|2023-07-17 20:40:00|167324.7|167199.7|167319|167194|167330.7|167205.7|167318.8|167193.8|198
1689626700000|2023-07-17 20:45:00|167318.8|167193.8|167269.1|167144.1|167320.2|167195.2|167254.4|167129.4|277
1689627000000|2023-07-17 20:50:00|167271.4|167146.4|167266.8|167141.8|167277.7|167152.7|167266|167141|236
1689627300000|2023-07-17 20:55:00|167264.6|167139.6|167382.1|167132.8|167401.6|167213.7|167259.1|167132.8|520
1689627600000|2023-07-17 21:00:00|167383.1|167136.4|167484.7|167174.7|167484.9|167174.9|167383.1|167108|41
1689627900000|2023-07-17 21:05:00|167484.3|167174.3|167480.3|167170.3|167490.2|167180.2|167475.4|167165.4|67
1689628200000|2023-07-17 21:10:00|167480.2|167170.2|167484.5|167174.5|167487.6|167177.6|167473.5|167163.5|113
1689628500000|2023-07-17 21:15:00|167483.6|167173.6|167475.2|167165.2|167483.9|167173.9|167470|167160|39
1689628800000|2023-07-17 21:20:00|167475.3|167165.3|167473.5|167163.5|167476.3|167166.3|167466.9|167156.9|29
1689629100000|2023-07-17 21:25:00|167476.8|167166.8|167474.6|167164.6|167477.1|167167.1|167472.2|167162.2|30
1689629400000|2023-07-17 21:30:00|167475.4|167165.4|167448.4|167160.1|167476.2|167177.4|167448.2|167151.9|198
1689629700000|2023-07-17 21:35:00|167448.2|167159.2|167455.3|167188.7|167472.4|167189.6|167446.2|167159.2|180
1689630000000|2023-07-17 21:40:00|167476.3|167166.3|167471.8|167161.8|167480.7|167187.8|167461.1|167159.5|189
1689630300000|2023-07-17 21:45:00|167471.3|167161.3|167472.2|167162.2|167478.7|167168.7|167471|167161.3|124
1689630600000|2023-07-17 21:50:00|167448.4|167172.6|167447.5|167176.2|167460.8|167189.9|167440.9|167169.2|171
1689630900000|2023-07-17 21:55:00|167460|167175.8|167434.3|167179.7|167460.7|167207|167430.6|167154.4|182
1689631200000|2023-07-17 22:00:00|167447.5|167170.5|167328.3|167194.6|167451.1|167201.7|167325.6|167155.5|308
1689631500000|2023-07-17 22:05:00|167326.7|167201.7|167330.1|167205.1|167346.8|167212|167322.6|167193.5|70
1689631800000|2023-07-17 22:10:00|167330|167205|167268.2|167143.2|167349|167207.6|167264.9|167139.9|216
1689632100000|2023-07-17 22:15:00|167262.4|167137.4|167260.1|167135.1|167266.7|167141.7|167256|167131|151
1689632400000|2023-07-17 22:20:00|167259.9|167134.9|167259.6|167134.6|167263.3|167138.3|167253.2|167128.2|105
1689632700000|2023-07-17 22:25:00|167254.1|167129.1|167262.3|167137.3|167265.8|167140.8|167253.4|167128.4|90
1689633000000|2023-07-17 22:30:00|167262.2|167137.2|167278|167153|167283.5|167158.5|167255.2|167130.2|205
1689633300000|2023-07-17 22:35:00|167277.9|167152.9|167312.1|167187.1|167312.2|167187.2|167276.7|167151.7|129
1689633600000|2023-07-17 22:40:00|167311.8|167186.8|167304.2|167179.2|167311.8|167186.8|167302.5|167177.5|147
1689633900000|2023-07-17 22:45:00|167304.5|167179.5|167313.6|167188.6|167314.3|167189.3|167303.1|167178.1|109
1689634200000|2023-07-17 22:50:00|167312.8|167187.8|167353.7|167228.7|167363|167238|167307|167182|194
1689634500000|2023-07-17 22:55:00|167354.6|167229.6|167347.5|167222.5|167355|167230|167342.8|167217.8|173
1689634800000|2023-07-17 23:00:00|167347.4|167222.4|167341|167216|167347.4|167222.4|167328.6|167203.6|131
1689635100000|2023-07-17 23:05:00|167341.1|167216.1|167336.5|167211.5|167355.9|167230.9|167332.8|167207.8|110
1689635400000|2023-07-17 23:10:00|167336.4|167211.4|167336.2|167211.2|167349.6|167224.6|167331.6|167206.6|141
1689635700000|2023-07-17 23:15:00|167337.3|167212.3|167335|167210|167342.3|167217.3|167333.7|167208.7|149
1689636000000|2023-07-17 23:20:00|167335.7|167210.7|167337.2|167212.2|167343.2|167218.2|167335.3|167210.3|115
1689636300000|2023-07-17 23:25:00|167337.3|167212.3|167346.6|167221.6|167359|167234|167330.3|167205.3|165
1689636600000|2023-07-17 23:30:00|167346.5|167221.5|167334.4|167209.4|167346.9|167221.9|167325.6|167200.6|142
1689636900000|2023-07-17 23:35:00|167334.7|167209.7|167330|167205|167346.1|167221.1|167329.3|167204.3|135
1689637200000|2023-07-17 23:40:00|167329.4|167204.4|167333.4|167208.4|167338|167213|167326.3|167201.3|111
1689637500000|2023-07-17 23:45:00|167333.5|167208.5|167333.8|167208.8|167337.1|167212.1|167329.9|167204.9|105
1689637800000|2023-07-17 23:50:00|167331.7|167206.7|167337.2|167212.2|167344|167219|167326.4|167201.4|113
1689638100000|2023-07-17 23:55:00|167337.1|167212.1|167352.6|167227.6|167352.7|167227.7|167329.3|167204.3|184
1689638400000|2023-07-18 00:00:00|167353.1|167228.1|167387.2|167262.2|167388.8|167263.8|167353.1|167228.1|388
1689638700000|2023-07-18 00:05:00|167387.3|167262.3|167331.3|167206.3|167390.5|167265.5|167325.8|167200.8|276
1689639000000|2023-07-18 00:10:00|167331.5|167206.5|167330.5|167205.5|167333.2|167208.2|167326.4|167201.4|219
1689639300000|2023-07-18 00:15:00|167330.6|167205.6|167296.8|167171.8|167337|167212|167296.8|167171.8|175
1689639600000|2023-07-18 00:20:00|167296.7|167171.7|167338.1|167213.1|167341.8|167216.8|167285.1|167160.1|311
1689639900000|2023-07-18 00:25:00|167338|167213|167391.4|167266.4|167397.5|167272.5|167338|167213|352
1689640200000|2023-07-18 00:30:00|167392.6|167267.6|167312.1|167187.1|167411.6|167286.6|167308.3|167183.3|340
1689640500000|2023-07-18 00:35:00|167311.6|167186.6|167310.9|167185.9|167315.9|167190.9|167301.1|167176.1|276
1689640800000|2023-07-18 00:40:00|167311.8|167186.8|167334|167209|167339.7|167214.7|167309.1|167184.1|222
1689641100000|2023-07-18 00:45:00|167334.1|167209.1|167312.7|167187.7|167337.8|167212.8|167299.6|167174.6|390
1689641400000|2023-07-18 00:50:00|167313.8|167188.8|167325.3|167200.3|167342.9|167217.9|167313.8|167188.8|324
1689641700000|2023-07-18 00:55:00|167324.9|167199.9|167333.9|167208.9|167341.2|167216.2|167323.8|167198.8|291
1689642000000|2023-07-18 01:00:00|167333.3|167208.3|167358.9|167233.9|167368.9|167243.9|167313.6|167188.6|439
1689642300000|2023-07-18 01:05:00|167358|167233|167331.7|167206.7|167358|167233|167328|167203|371
1689642600000|2023-07-18 01:10:00|167331.3|167206.3|167306.1|167181.1|167331.3|167206.3|167303.8|167178.8|432
1689642900000|2023-07-18 01:15:00|167305.9|167180.9|167248|167123|167306.6|167181.6|167219.2|167094.2|486
1689643200000|2023-07-18 01:20:00|167247.8|167122.8|167227|167102|167280.8|167155.8|167227|167102|533
1689643500000|2023-07-18 01:25:00|167226.9|167101.9|167226.2|167101.2|167239.4|167114.4|167219.5|167094.5|451
1689643800000|2023-07-18 01:30:00|167226.3|167101.3|167235.2|167110.2|167275.8|167150.8|167222.7|167097.7|580
1689644100000|2023-07-18 01:35:00|167235.1|167110.1|167322|167197|167336.4|167211.4|167235.1|167110.1|659
1689644400000|2023-07-18 01:40:00|167315.7|167190.7|167319.9|167194.9|167331.3|167206.3|167277.1|167152.1|561
1689644700000|2023-07-18 01:45:00|167320|167195|167330.8|167205.8|167350.1|167225.1|167284.9|167159.9|627
1689645000000|2023-07-18 01:50:00|167330.7|167205.7|167299.7|167174.7|167341.4|167216.4|167296.9|167171.9|571
1689645300000|2023-07-18 01:55:00|167300.7|167175.7|167291.6|167166.6|167310.6|167185.6|167282.9|167157.9|641
1689645600000|2023-07-18 02:00:00|167291.8|167166.8|167327.2|167202.2|167328.1|167203.1|167291.4|167166.4|308
1689645900000|2023-07-18 02:05:00|167327.3|167202.3|167323.9|167198.9|167359.6|167234.6|167308.5|167183.5|461
1689646200000|2023-07-18 02:10:00|167323.8|167198.8|167328.6|167203.6|167328.6|167203.6|167299.8|167174.8|458
1689646500000|2023-07-18 02:15:00|167328.4|167203.4|167327.2|167202.2|167335.6|167210.6|167309.7|167184.7|383
1689646800000|2023-07-18 02:20:00|167327.3|167202.3|167328.4|167203.4|167353.5|167228.5|167309.3|167184.3|328
1689647100000|2023-07-18 02:25:00|167328.3|167203.3|167355|167230|167355.7|167230.7|167323.2|167198.2|400
1689647400000|2023-07-18 02:30:00|167355.1|167230.1|167353.1|167228.1|167359.2|167234.2|167351.8|167226.8|309
1689647700000|2023-07-18 02:35:00|167353.3|167228.3|167350.5|167225.5|167361.9|167236.9|167350.5|167225.5|184
1689648000000|2023-07-18 02:40:00|167352.2|167227.2|167354.1|167229.1|167356.3|167231.3|167327.4|167202.4|320
1689648300000|2023-07-18 02:45:00|167354|167229|167340.5|167215.5|167360.3|167235.3|167329.9|167204.9|267
1689648600000|2023-07-18 02:50:00|167340.6|167215.6|167349.6|167224.6|167355.7|167230.7|167340.6|167215.6|299
1689648900000|2023-07-18 02:55:00|167349.5|167224.5|167312.1|167187.1|167354.8|167229.8|167297.4|167172.4|381
1689649200000|2023-07-18 03:00:00|167312.3|167187.3|167314|167189|167322.7|167197.7|167300.4|167175.4|308
1689649500000|2023-07-18 03:05:00|167314.1|167189.1|167313.9|167188.9|167324.9|167199.9|167307.8|167182.8|418
1689649800000|2023-07-18 03:10:00|167313.8|167188.8|167309|167184|167330.4|167205.4|167308.9|167183.9|322
1689650100000|2023-07-18 03:15:00|167308.8|167183.8|167276.3|167151.3|167310.1|167185.1|167269.3|167144.3|406
1689650400000|2023-07-18 03:20:00|167276.2|167151.2|167275.6|167150.6|167283.4|167158.4|167268.3|167143.3|374
1689650700000|2023-07-18 03:25:00|167275.5|167150.5|167275.8|167150.8|167282.7|167157.7|167251.3|167126.3|240
1689651000000|2023-07-18 03:30:00|167275.1|167150.1|167284.1|167159.1|167295.8|167170.8|167273.8|167148.8|231
1689651300000|2023-07-18 03:35:00|167284.3|167159.3|167315.6|167190.6|167321.8|167196.8|167284.2|167159.2|437
1689651600000|2023-07-18 03:40:00|167315.5|167190.5|167331.7|167206.7|167337.7|167212.7|167309.1|167184.1|371
1689651900000|2023-07-18 03:45:00|167331.8|167206.8|167330.9|167205.9|167337.6|167212.6|167325.6|167200.6|353
1689652200000|2023-07-18 03:50:00|167331.2|167206.2|167336.3|167211.3|167338.4|167213.4|167328.9|167203.9|287
1689652500000|2023-07-18 03:55:00|167336.2|167211.2|167341.6|167216.6|167342.9|167217.9|167335.1|167210.1|221
1689652800000|2023-07-18 04:00:00|167341.5|167216.5|167337.4|167212.4|167346.7|167221.7|167333.4|167208.4|208
1689653100000|2023-07-18 04:05:00|167337.9|167212.9|167331.1|167206.1|167341.3|167216.3|167325.7|167200.7|202
1689653400000|2023-07-18 04:10:00|167331|167206|167325.5|167200.5|167331.1|167206.1|167317.1|167192.1|262
1689653700000|2023-07-18 04:15:00|167325.6|167200.6|167331.3|167206.3|167332.2|167207.2|167317.6|167192.6|502
1689654000000|2023-07-18 04:20:00|167331.2|167206.2|167330.4|167205.4|167335.6|167210.6|167327.1|167202.1|329
1689654300000|2023-07-18 04:25:00|167330.3|167205.3|167330.1|167205.1|167335.4|167210.4|167317.9|167192.9|369
1689654600000|2023-07-18 04:30:00|167330.5|167205.5|167331|167206|167333.7|167208.7|167324.8|167199.8|197
1689654900000|2023-07-18 04:35:00|167330.3|167205.3|167310.7|167185.7|167346.5|167221.5|167310.7|167185.7|251
1689655200000|2023-07-18 04:40:00|167308|167183|167303.8|167178.8|167316.2|167191.2|167300.9|167175.9|619
1689655500000|2023-07-18 04:45:00|167305.5|167180.5|167305.6|167180.6|167326.1|167201.1|167299.6|167174.6|578
1689655800000|2023-07-18 04:50:00|167305.8|167180.8|167303.2|167178.2|167312.3|167187.3|167299.8|167174.8|546
1689656100000|2023-07-18 04:55:00|167303.3|167178.3|167303.5|167178.5|167307.6|167182.6|167296.9|167171.9|207
1689656400000|2023-07-18 05:00:00|167303.4|167178.4|167294.8|167169.8|167324.3|167199.3|167294.5|167169.5|193
1689656700000|2023-07-18 05:05:00|167294.9|167169.9|167292.9|167167.9|167301|167176|167289.5|167164.5|60
1689657000000|2023-07-18 05:10:00|167293|167168|167280.4|167155.4|167294.1|167169.1|167275.2|167150.2|156
1689657300000|2023-07-18 05:15:00|167280.5|167155.5|167302.7|167177.7|167304|167179|167268.5|167143.5|165
1689657600000|2023-07-18 05:20:00|167303.2|167178.2|167295.1|167170.1|167307.2|167182.2|167294.3|167169.3|132
1689657900000|2023-07-18 05:25:00|167297|167172|167302.1|167177.1|167307.4|167182.4|167291.6|167166.6|209
1689658200000|2023-07-18 05:30:00|167302.2|167177.2|167280.9|167155.9|167302.2|167177.2|167268.5|167143.5|183
1689658500000|2023-07-18 05:35:00|167281|167156|167280.2|167155.2|167282.8|167157.8|167265|167140|124
1689658800000|2023-07-18 05:40:00|167280.1|167155.1|167262|167137|167282.4|167157.4|167262|167137|154
1689659100000|2023-07-18 05:45:00|167264.1|167139.1|167181.9|167056.9|167266.9|167141.9|167130.1|167005.1|461
1689659400000|2023-07-18 05:50:00|167182|167057|167216.1|167091.1|167237.2|167112.2|167181.8|167056.8|690
1689659700000|2023-07-18 05:55:00|167218.3|167093.3|167232.6|167107.6|167239.3|167114.3|167210.1|167085.1|770
1689660000000|2023-07-18 06:00:00|167228.5|167103.5|167242.1|167117.1|167252|167127|167206.3|167081.3|803
1689660300000|2023-07-18 06:05:00|167242|167117|167225.1|167100.1|167256.3|167131.3|167179.8|167054.8|685
1689660600000|2023-07-18 06:10:00|167224.1|167099.1|167220.7|167095.7|167243.8|167118.8|167180|167055|631
1689660900000|2023-07-18 06:15:00|167219.3|167094.3|167280|167155|167280|167155|167207.7|167082.7|734
1689661200000|2023-07-18 06:20:00|167280.2|167155.2|167241.5|167116.5|167308.9|167183.9|167229.3|167104.3|633
1689661500000|2023-07-18 06:25:00|167241.6|167116.6|167296.2|167171.2|167337.7|167212.7|167241.6|167116.6|565
1689661800000|2023-07-18 06:30:00|167296.9|167171.9|167331|167206|167333.7|167208.7|167281.1|167156.1|664
1689662100000|2023-07-18 06:35:00|167330.6|167205.6|167299.6|167174.6|167342.1|167217.1|167292|167167|561
1689662400000|2023-07-18 06:40:00|167300.3|167175.3|167305|167180|167336.1|167211.1|167292.7|167167.7|648
1689662700000|2023-07-18 06:45:00|167304.9|167179.9|167273.9|167148.9|167311.8|167186.8|167264.5|167139.5|659
1689663000000|2023-07-18 06:50:00|167278.8|167153.8|167310.6|167185.6|167311.6|167186.6|167276.8|167151.8|684
1689663300000|2023-07-18 06:55:00|167310.4|167185.4|167298.5|167173.5|167311.5|167186.5|167260.7|167135.7|670
1689663600000|2023-07-18 07:00:00|167302.2|167177.2|167230|167105|167319.7|167194.7|167207|167082|869
1689663900000|2023-07-18 07:05:00|167232.9|167107.9|167214.7|167089.7|167263.3|167138.3|167149.2|167024.2|765
1689664200000|2023-07-18 07:10:00|167216.8|167091.8|167155.9|167030.9|167228.1|167103.1|167154.9|167029.9|693
1689664500000|2023-07-18 07:15:00|167152.7|167027.7|167167|167042|167244.8|167119.8|167146.8|167021.8|755
1689664800000|2023-07-18 07:20:00|167164.3|167039.3|167150.7|167025.7|167198.2|167073.2|167085.7|166960.7|732
1689665100000|2023-07-18 07:25:00|167150.6|167025.6|167077.1|166952.1|167157.2|167032.2|167056.1|166931.1|625
1689665400000|2023-07-18 07:30:00|167076|166951|167174.7|167049.7|167183.1|167058.1|167062.5|166937.5|660
1689665700000|2023-07-18 07:35:00|167172.6|167047.6|167142.6|167017.6|167252.8|167127.8|167138.9|167013.9|661
1689666000000|2023-07-18 07:40:00|167143.2|167018.2|167107.2|166982.2|167168.1|167043.1|167070.4|166945.4|632
1689666300000|2023-07-18 07:45:00|167107.5|166982.5|167132.5|167007.5|167136.4|167011.4|167092.9|166967.9|552
1689666600000|2023-07-18 07:50:00|167133.3|167008.3|167178.4|167053.4|167209|167084|167099.3|166974.3|799
1689666900000|2023-07-18 07:55:00|167178.1|167053.1|167317.7|167192.7|167318.8|167193.8|167173.6|167048.6|709
1689667200000|2023-07-18 08:00:00|167318.8|167193.8|167282.4|167157.4|167326.4|167201.4|167221.9|167096.9|559
1689667500000|2023-07-18 08:05:00|167282.5|167157.5|167292.4|167167.4|167306.8|167181.8|167273.5|167148.5|489
1689667800000|2023-07-18 08:10:00|167292.2|167167.2|167305.7|167180.7|167307.5|167182.5|167264.2|167139.2|604
1689668100000|2023-07-18 08:15:00|167305.3|167180.3|167332.6|167207.6|167335.2|167210.2|167290.9|167165.9|545
1689668400000|2023-07-18 08:20:00|167332.7|167207.7|167384.1|167259.1|167427.5|167302.5|167332.6|167207.6|591
1689668700000|2023-07-18 08:25:00|167385.9|167260.9|167364.6|167239.6|167420.3|167295.3|167358|167233|572
1689669000000|2023-07-18 08:30:00|167361.9|167236.9|167368.2|167243.2|167419.3|167294.3|167318.4|167193.4|615
1689669300000|2023-07-18 08:35:00|167368.3|167243.3|167387.3|167262.3|167417.2|167292.2|167350.6|167225.6|613
1689669600000|2023-07-18 08:40:00|167387.6|167262.6|167410.3|167285.3|167482.7|167357.7|167373.8|167248.8|651
1689669900000|2023-07-18 08:45:00|167410.2|167285.2|167517.9|167392.9|167517.9|167392.9|167389.1|167264.1|650
1689670200000|2023-07-18 08:50:00|167518.5|167393.5|167460.3|167335.3|167533.3|167408.3|167432.3|167307.3|647
1689670500000|2023-07-18 08:55:00|167460.4|167335.4|167465.1|167340.1|167495.1|167370.1|167451.1|167326.1|549
1689670800000|2023-07-18 09:00:00|167465|167340|167420.2|167295.2|167465.5|167340.5|167407.7|167282.7|610
1689671100000|2023-07-18 09:05:00|167420.3|167295.3|167438.4|167313.4|167446|167321|167397.9|167272.9|572
1689671400000|2023-07-18 09:10:00|167438.5|167313.5|167466|167341|167469.8|167344.8|167419.8|167294.8|561
1689671700000|2023-07-18 09:15:00|167465.8|167340.8|167448.5|167323.5|167466.3|167341.3|167437.7|167312.7|490
1689672000000|2023-07-18 09:20:00|167448.4|167323.4|167435.3|167310.3|167448.5|167323.5|167419.5|167294.5|632
1689672300000|2023-07-18 09:25:00|167435.4|167310.4|167434.9|167309.9|167442.4|167317.4|167389.6|167264.6|638
1689672600000|2023-07-18 09:30:00|167436.8|167311.8|167389.3|167264.3|167443.7|167318.7|167372.4|167247.4|603
1689672900000|2023-07-18 09:35:00|167400.9|167275.9|167441.1|167316.1|167459.5|167334.5|167400.9|167275.9|557
1689673200000|2023-07-18 09:40:00|167441.3|167316.3|167411.5|167286.5|167446.8|167321.8|167405.2|167280.2|608
1689673500000|2023-07-18 09:45:00|167411.7|167286.7|167439.9|167314.9|167440.4|167315.4|167381.3|167256.3|544
1689673800000|2023-07-18 09:50:00|167440|167315|167527.6|167402.6|167540|167415|167394|167269|657
1689674100000|2023-07-18 09:55:00|167529.4|167404.4|167415.7|167290.7|167561.6|167436.6|167391.5|167266.5|600
1689674400000|2023-07-18 10:00:00|167415.6|167290.6|167584.2|167459.2|167584.4|167459.4|167391.1|167266.1|592
1689674700000|2023-07-18 10:05:00|167584.4|167459.4|167585.2|167460.2|167614.7|167489.7|167574.6|167449.6|544
1689675000000|2023-07-18 10:10:00|167585.3|167460.3|167642.6|167517.6|167642.6|167517.6|167585.3|167460.3|613
1689675300000|2023-07-18 10:15:00|167642.5|167517.5|167641.3|167516.3|167644.9|167519.9|167636.4|167511.4|530
1689675600000|2023-07-18 10:20:00|167641.7|167516.7|167643.8|167518.8|167645.8|167520.8|167637.4|167512.4|351
1689675900000|2023-07-18 10:25:00|167643.9|167518.9|167613.8|167488.8|167644.8|167519.8|167613.1|167488.1|347
1689676200000|2023-07-18 10:30:00|167613.9|167488.9|167556.9|167431.9|167621.1|167496.1|167555.6|167430.6|475
1689676500000|2023-07-18 10:35:00|167562.4|167437.4|167571.5|167446.5|167609.8|167484.8|167562.4|167437.4|462
1689676800000|2023-07-18 10:40:00|167571.4|167446.4|167551.3|167426.3|167582.4|167457.4|167530.3|167405.3|625
1689677100000|2023-07-18 10:45:00|167552.7|167427.7|167609|167484|167619.7|167494.7|167552|167427|505
1689677400000|2023-07-18 10:50:00|167608.9|167483.9|167555|167430|167611.3|167486.3|167523.9|167398.9|585
1689677700000|2023-07-18 10:55:00|167555.2|167430.2|167446.4|167321.4|167565.5|167440.5|167429.6|167304.6|683
1689678000000|2023-07-18 11:00:00|167447.6|167322.6|167460.1|167335.1|167460.8|167335.8|167409.9|167284.9|473
1689678300000|2023-07-18 11:05:00|167460.6|167335.6|167484.4|167359.4|167487|167362|167445.4|167320.4|367
1689678600000|2023-07-18 11:10:00|167484.5|167359.5|167455.6|167330.6|167510.7|167385.7|167452.8|167327.8|481
1689678900000|2023-07-18 11:15:00|167455.5|167330.5|167368|167243|167470.1|167345.1|167362.7|167237.7|578
1689679200000|2023-07-18 11:20:00|167368.1|167243.1|167338.3|167213.3|167379.3|167254.3|167312.6|167187.6|570
1689679500000|2023-07-18 11:25:00|167338|167213|167379.9|167254.9|167408.1|167283.1|167338|167213|557
1689679800000|2023-07-18 11:30:00|167379.7|167254.7|167471.2|167346.2|167479.7|167354.7|167361.2|167236.2|683
1689680100000|2023-07-18 11:35:00|167471.6|167346.6|167536.3|167411.3|167543.5|167418.5|167470.9|167345.9|564
1689680400000|2023-07-18 11:40:00|167536.2|167411.2|167537|167412|167548.4|167423.4|167506.6|167381.6|582
1689680700000|2023-07-18 11:45:00|167538|167413|167520.1|167395.1|167545|167420|167486.7|167361.7|471
1689681000000|2023-07-18 11:50:00|167519.9|167394.9|167415|167290|167519.9|167394.9|167390.5|167265.5|528
1689681300000|2023-07-18 11:55:00|167414.8|167289.8|167385.8|167260.8|167430|167305|167351.1|167226.1|526
1689681600000|2023-07-18 12:00:00|167385|167260|167269.7|167144.7|167385|167260|167249.5|167124.5|711
1689681900000|2023-07-18 12:05:00|167270|167145|167123.3|166998.3|167273.9|167148.9|167108.7|166983.7|722
1689682200000|2023-07-18 12:10:00|167123|166998|167245.1|167120.1|167267.2|167142.2|167118.7|166993.7|627
1689682500000|2023-07-18 12:15:00|167245.2|167120.2|167315.7|167190.7|167331.2|167206.2|167224.7|167099.7|681
1689682800000|2023-07-18 12:20:00|167315.1|167190.1|167370.9|167245.9|167431.8|167306.8|167311.3|167186.3|692
1689683100000|2023-07-18 12:25:00|167370.7|167245.7|167429.7|167294|167458.5|167333.5|167346.2|167221.2|547
1689683400000|2023-07-18 12:30:00|167427.4|167299.4|167501.4|167376.4|167511.3|167386.3|166985.5|166860.5|1101
1689683700000|2023-07-18 12:35:00|167500.7|167375.7|167486.9|167361.9|167508|167383|167339.3|167214.3|1067
1689684000000|2023-07-18 12:40:00|167486.6|167361.6|167669.5|167544.5|167688.3|167563.3|167456.4|167331.4|975
1689684300000|2023-07-18 12:45:00|167671.2|167546.2|167593.7|167468.7|167705.6|167580.6|167474.9|167349.9|987
1689684600000|2023-07-18 12:50:00|167593.5|167468.5|167399.9|167274.9|167596.6|167471.6|167305.1|167180.1|980
1689684900000|2023-07-18 12:55:00|167399.8|167274.8|167549.9|167424.9|167559.9|167434.9|167383.7|167258.7|1022
1689685200000|2023-07-18 13:00:00|167539.6|167414.6|167453.1|167328.1|167539.6|167414.6|167415.8|167290.8|889
1689685500000|2023-07-18 13:05:00|167451.8|167326.8|167530.4|167405.4|167537.1|167412.1|167445.2|167320.2|732
1689685800000|2023-07-18 13:10:00|167531.1|167406.1|167381.6|167256.6|167531.1|167406.1|167381.6|167256.6|621
1689686100000|2023-07-18 13:15:00|167380.7|167255.7|167305|167180|167389.2|167264.2|167271.7|167146.7|873
1689686400000|2023-07-18 13:20:00|167305.6|167180.6|167351|167226|167448.5|167323.5|167252.2|167127.2|738
1689686700000|2023-07-18 13:25:00|167349.9|167224.9|167397|167272|167485.4|167360.4|167259.2|167134.2|702
1689687000000|2023-07-18 13:30:00|167396.3|167271.3|167496.9|167371.9|167600.5|167475.5|167394.4|167269.4|951
1689687300000|2023-07-18 13:35:00|167493.3|167368.3|167252.4|167127.4|167519.4|167394.4|167230.6|167105.6|982
1689687600000|2023-07-18 13:40:00|167251.5|167126.5|167435.6|167310.6|167495.8|167370.8|167251.3|167126.3|991
1689687900000|2023-07-18 13:45:00|167433.7|167308.7|167488.8|167363.8|167534.2|167409.2|167334.9|167209.9|1049
1689688200000|2023-07-18 13:50:00|167488.9|167363.9|167456.5|167331.5|167542.1|167417.1|167375.2|167250.2|1024
1689688500000|2023-07-18 13:55:00|167461.9|167336.9|167379.7|167254.7|167461.9|167336.9|167339|167214|858
1689688800000|2023-07-18 14:00:00|167382|167257|167430.5|167305.5|167432.6|167307.6|167296.8|167171.8|892
1689689100000|2023-07-18 14:05:00|167435.7|167310.7|167399.2|167274.2|167498.9|167373.9|167381.8|167256.8|935
1689689400000|2023-07-18 14:10:00|167400.2|167275.2|167539.2|167414.2|167549|167424|167308|167183|911
1689689700000|2023-07-18 14:15:00|167539.3|167414.3|167426.2|167301.2|167558.3|167433.3|167419.6|167294.6|856
1689690000000|2023-07-18 14:20:00|167426.3|167301.3|167438.5|167313.5|167438.5|167313.5|167332.7|167207.7|781
1689690300000|2023-07-18 14:25:00|167438.4|167313.4|167366.1|167241.1|167487.6|167362.6|167358|167233|798
1689690600000|2023-07-18 14:30:00|167366.2|167241.2|167375.2|167250.2|167428.4|167303.4|167339.5|167214.5|811
1689690900000|2023-07-18 14:35:00|167375.1|167250.1|167247.1|167122.1|167434.6|167309.6|167242.1|167117.1|827
1689691200000|2023-07-18 14:40:00|167247.3|167122.3|167171.1|167046.1|167266.7|167141.7|167164.8|167039.8|827
1689691500000|2023-07-18 14:45:00|167171.6|167046.6|167217.8|167092.8|167312.2|167187.2|167171.6|167046.6|894
1689691800000|2023-07-18 14:50:00|167220.6|167095.6|167194.4|167069.4|167239.5|167114.5|167159.2|167034.2|812
1689692100000|2023-07-18 14:55:00|167195.2|167070.2|167175.7|167050.7|167253.5|167128.5|167135.6|167010.6|818
1689692400000|2023-07-18 15:00:00|167175.6|167050.6|167199.4|167074.4|167228.8|167103.8|167166.1|167041.1|832
1689692700000|2023-07-18 15:05:00|167199.5|167074.5|167249.4|167124.4|167260.6|167135.6|167191.4|167066.4|828
1689693000000|2023-07-18 15:10:00|167249.5|167124.5|167289.7|167164.7|167290.2|167165.2|167174.3|167049.3|780
1689693300000|2023-07-18 15:15:00|167289.3|167164.3|167244.8|167194.8|167321.9|167196.9|167230.5|167135.3|768
1689693600000|2023-07-18 15:20:00|167245|167195|167343.4|167218.4|167369.8|167294.3|167236.2|167186.2|633
1689693900000|2023-07-18 15:25:00|167343.3|167218.3|167342.2|167292.2|167408.1|167331.8|167333.5|167217.9|768
1689694200000|2023-07-18 15:30:00|167344.1|167294.1|167386.5|167336.5|167457.4|167360.2|167344.1|167294.1|626
1689694500000|2023-07-18 15:35:00|167386.4|167336.4|167414.5|167364.5|167484.6|167382.2|167374.7|167303.2|750
1689694800000|2023-07-18 15:40:00|167414.3|167364.3|167482.5|167357.5|167489.1|167408.7|167410.1|167352.9|696
1689695100000|2023-07-18 15:45:00|167481.9|167356.9|167463.7|167338.7|167483.6|167358.6|167432.4|167307.4|604
1689695400000|2023-07-18 15:50:00|167463.4|167338.4|167515.1|167465.1|167537.1|167474.5|167463.4|167338.4|548
1689695700000|2023-07-18 15:55:00|167515.6|167465.6|167534|167409|167569.3|167472.4|167492.6|167399.6|651
1689696000000|2023-07-18 16:00:00|167533.9|167408.9|167515.3|167390.3|167596.2|167479.2|167504.5|167379.5|805
1689696300000|2023-07-18 16:05:00|167514.6|167389.6|167510.3|167385.3|167560.9|167435.9|167501.3|167376.3|655
1689696600000|2023-07-18 16:10:00|167510.4|167385.4|167544.1|167419.1|167549.8|167474.6|167473.1|167383.8|618
1689696900000|2023-07-18 16:15:00|167543.5|167418.5|167489.4|167364.4|167546.8|167421.8|167457.6|167359.4|621
1689697200000|2023-07-18 16:20:00|167488.5|167363.5|167472.4|167422.4|167501.9|167427.9|167441.3|167360.9|512
1689697500000|2023-07-18 16:25:00|167473.8|167423.8|167433.5|167383.5|167475.5|167425.5|167415.9|167327.8|557
1689697800000|2023-07-18 16:30:00|167433.4|167383.4|167553.5|167503.5|167554.9|167504.9|167433.2|167383.2|641
1689698100000|2023-07-18 16:35:00|167553.4|167503.4|167531|167406|167595.9|167533.7|167466.9|167391.2|683
1689698400000|2023-07-18 16:40:00|167530.2|167405.2|167816.7|167766.7|167855.1|167770.5|167485.1|167403.5|621
1689698700000|2023-07-18 16:45:00|167816.5|167766.5|167706.2|167581.2|167858.3|167783.7|167706|167581|834
1689699000000|2023-07-18 16:50:00|167708.6|167583.6|167654.3|167604.3|167741.5|167662.2|167635.1|167527.6|636
1689699300000|2023-07-18 16:55:00|167654.6|167604.6|167686.9|167561.9|167723.7|167637.8|167614.8|167540.6|654
1689699600000|2023-07-18 17:00:00|167687.1|167562.1|167801.4|167676.4|167813.1|167688.1|167682.6|167560.6|731
1689699900000|2023-07-18 17:05:00|167797|167672|167738.4|167613.4|167797|167672|167699.9|167604|505
1689700200000|2023-07-18 17:10:00|167739.1|167614.1|167728.3|167678.3|167743.7|167681.3|167677.7|167614.1|566
1689700500000|2023-07-18 17:15:00|167728.1|167678.1|167833.1|167708.1|167853.4|167798.5|167725.2|167675.2|634
1689700800000|2023-07-18 17:20:00|167833.6|167708.6|167802.6|167677.6|167836.7|167764.6|167726.8|167658.1|562
1689701100000|2023-07-18 17:25:00|167802.7|167677.7|167775.3|167650.3|167803.3|167725.1|167718|167647.2|501
1689701400000|2023-07-18 17:30:00|167775.6|167650.6|167626|167576|167777.9|167672.6|167619.4|167550.4|544
1689701700000|2023-07-18 17:35:00|167625.9|167575.9|167586.6|167536.6|167648|167598|167583.9|167533.9|569
1689702000000|2023-07-18 17:40:00|167586.4|167536.4|167750.7|167625.7|167771.2|167646.2|167557.6|167473.5|630
1689702300000|2023-07-18 17:45:00|167750.3|167625.3|167686.6|167561.6|167773.5|167648.5|167589.5|167539.5|726
1689702600000|2023-07-18 17:50:00|167686.8|167561.8|167628.9|167578.9|167721.7|167644.1|167628.4|167561.8|545
1689702900000|2023-07-18 17:55:00|167629.1|167579.1|167618.5|167493.5|167685.5|167579.6|167587.4|167470.8|595
1689703200000|2023-07-18 18:00:00|167618.8|167493.8|167608.7|167558.7|167689.8|167582.6|167582.8|167493.8|727
1689703500000|2023-07-18 18:05:00|167608.9|167558.9|167681.2|167556.2|167700.9|167596.9|167583.2|167496.1|618
1689703800000|2023-07-18 18:10:00|167681.3|167556.3|167675.4|167550.4|167689.7|167564.7|167656.4|167531.4|578
1689704100000|2023-07-18 18:15:00|167675.5|167550.5|167624.6|167499.6|167733.5|167654.1|167614.3|167498|694
1689704400000|2023-07-18 18:20:00|167625|167500|167647.7|167522.7|167654.4|167568.9|167555.1|167494.4|616
1689704700000|2023-07-18 18:25:00|167647.6|167522.6|167670.1|167620.1|167718.9|167627.2|167615.1|167516|573
1689705000000|2023-07-18 18:30:00|167669.9|167619.9|167686.2|167561.2|167699.5|167649.5|167632.8|167552.4|564
1689705300000|2023-07-18 18:35:00|167686.5|167561.5|167580.2|167530.2|167709.7|167584.7|167579.6|167529.6|556
1689705600000|2023-07-18 18:40:00|167580.1|167530.1|167634.2|167509.2|167666.1|167552.3|167561.2|167486.4|472
1689705900000|2023-07-18 18:45:00|167634.3|167509.3|167588.9|167463.9|167636.9|167538|167576.4|167462|462
1689706200000|2023-07-18 18:50:00|167589|167464|167623.6|167498.6|167633.4|167536.2|167584.9|167464|592
1689706500000|2023-07-18 18:55:00|167623.4|167498.4|167436.6|167386.6|167648.1|167523.1|167435.4|167348.1|769
1689706800000|2023-07-18 19:00:00|167434.7|167384.7|167555.6|167430.6|167588.2|167473.6|167433.5|167345.4|809
1689707100000|2023-07-18 19:05:00|167556.3|167431.3|167533.8|167408.8|167567.2|167442.2|167532.1|167407.1|544
1689707400000|2023-07-18 19:10:00|167533.9|167408.9|167572.6|167447.6|167620.4|167495.4|167533.9|167408.9|571
1689707700000|2023-07-18 19:15:00|167572.4|167447.4|167543.4|167418.4|167594.5|167469.5|167530.3|167405.3|655
1689708000000|2023-07-18 19:20:00|167543.5|167418.5|167538.9|167413.9|167553.4|167459.4|167501.7|167411.4|485
1689708300000|2023-07-18 19:25:00|167539.5|167414.5|167519.2|167394.2|167570.7|167445.7|167512.6|167387.6|548
1689708600000|2023-07-18 19:30:00|167518.9|167393.9|167565.6|167440.6|167578|167468.3|167517.6|167392.6|574
1689708900000|2023-07-18 19:35:00|167565.5|167440.5|167568.7|167443.7|167574.8|167449.8|167535.5|167410.5|581
1689709200000|2023-07-18 19:40:00|167568.6|167443.6|167569.8|167444.8|167605.7|167480.7|167544.9|167419.9|598
1689709500000|2023-07-18 19:45:00|167570|167445|167565.9|167440.9|167577.6|167452.6|167557.8|167432.8|601
1689709800000|2023-07-18 19:50:00|167566|167441|167562.4|167437.4|167566|167441|167536.1|167411.1|654
1689710100000|2023-07-18 19:55:00|167562.3|167437.3|167572.6|167447.6|167580|167455|167536.7|167411.7|613
1689710400000|2023-07-18 20:00:00|167573.2|167448.2|167573.9|167448.9|167585.4|167460.4|167531.9|167406.9|706
1689710700000|2023-07-18 20:05:00|167573.6|167448.6|167572.2|167447.2|167578.9|167453.9|167539.1|167414.1|485
1689711000000|2023-07-18 20:10:00|167573.2|167448.2|167572.7|167447.7|167574.9|167449.9|167558.7|167433.7|525
1689711300000|2023-07-18 20:15:00|167572.8|167447.8|167582.4|167457.4|167583|167458|167560.1|167435.1|403
1689711600000|2023-07-18 20:20:00|167582.3|167457.3|167608.9|167483.9|167616.7|167491.7|167582.2|167457.2|451
1689711900000|2023-07-18 20:25:00|167609.2|167484.2|167561|167436|167609.6|167484.6|167554.4|167429.4|351
1689712200000|2023-07-18 20:30:00|167560.8|167435.8|167550.1|167425.1|167569.6|167444.6|167542.3|167417.3|174
1689712500000|2023-07-18 20:35:00|167549.6|167424.6|167568.4|167443.4|167607.2|167482.2|167546.4|167421.4|381
1689712800000|2023-07-18 20:40:00|167567.7|167442.7|167597.6|167472.6|167598.6|167473.6|167560.7|167435.7|284
1689713100000|2023-07-18 20:45:00|167597.5|167472.5|167573.9|167448.9|167597.5|167472.5|167564.3|167439.3|361
1689713400000|2023-07-18 20:50:00|167573.7|167448.7|167578.1|167453.1|167584|167459|167563.6|167438.6|489
1689713700000|2023-07-18 20:55:00|167580|167455|167592.3|167449.2|167597.6|167464.6|167555.3|167430.3|468
1689714000000|2023-07-18 21:00:00|167595|167445.5|167619.9|167411.1|167654.4|167453.1|167595|167405.4|53
1689714300000|2023-07-18 21:05:00|167622.9|167410.4|167641.4|167431.1|167654.2|167444|167622.9|167402.9|49
1689714600000|2023-07-18 21:10:00|167640.9|167431.3|167642.3|167411.8|167680.6|167439.9|167527.7|167217.7|319
1689714900000|2023-07-18 21:15:00|167637.4|167412|167636.1|167438.9|167642.5|167441.2|167626.1|167412|152
1689715200000|2023-07-18 21:20:00|167634.3|167443.2|167635.1|167439.1|167635.9|167443.6|167632.9|167437.8|32
1689715500000|2023-07-18 21:25:00|167635.3|167439.2|167649.4|167434.1|167649.5|167442.8|167632.6|167434.1|37
1689715800000|2023-07-18 21:30:00|167649.7|167434.3|167640.5|167425.1|167654.1|167435.6|167640|167424.6|61
1689716100000|2023-07-18 21:35:00|167630.6|167436.6|167642.9|167432|167646|167436.6|167630.5|167423.3|69
1689716400000|2023-07-18 21:40:00|167642.7|167431.4|167618.5|167446.2|167643.4|167446.2|167618.3|167428.8|21
1689716700000|2023-07-18 21:45:00|167617.9|167445.8|167643.8|167435.3|167646.4|167446|167609.7|167431.1|67
1689717000000|2023-07-18 21:50:00|167643.7|167435.2|167623.5|167434.8|167652.8|167435.2|167623.5|167418.4|7
1689717300000|2023-07-18 21:55:00|167621|167431.4|167602.8|167464.3|167653.1|167469.3|167602.8|167431.4|83
1689717600000|2023-07-18 22:00:00|167609.6|167477.2|167585.3|167452.7|167630.2|167485.5|167584|167452.2|206
1689717900000|2023-07-18 22:05:00|167585.4|167452.8|167576.2|167451.2|167590.7|167460.2|167568.5|167443.5|108
1689718200000|2023-07-18 22:10:00|167572.9|167447.9|167575.3|167450.3|167579.6|167454.6|167563|167438|94
1689718500000|2023-07-18 22:15:00|167575.2|167450.2|167572.4|167447.4|167580.6|167451.4|167556.6|167431.6|122
1689718800000|2023-07-18 22:20:00|167572.6|167447.6|167572.7|167443.7|167579|167450.1|167565|167438.3|96
1689719100000|2023-07-18 22:25:00|167572.8|167443.8|167569.6|167444.6|167572.8|167447.3|167563|167438|40
1689719400000|2023-07-18 22:30:00|167569.9|167444.9|167533.2|167405.6|167571.2|167446.2|167529.5|167404.4|125
1689719700000|2023-07-18 22:35:00|167533.1|167416.5|167552.9|167427.9|167555.7|167430.7|167533|167416.5|145
1689720000000|2023-07-18 22:40:00|167552.8|167427.8|167562.7|167437.7|167570|167445|167551.4|167426.3|168
1689720300000|2023-07-18 22:45:00|167562.8|167437.8|167585.5|167460.5|167589.6|167464.6|167555|167430|272
1689720600000|2023-07-18 22:50:00|167585.1|167460.1|167578|167453|167589.6|167464.6|167571.4|167446.4|195
1689720900000|2023-07-18 22:55:00|167578.8|167453.8|167579.9|167454.9|167582.6|167457.6|167576.4|167451.4|133
1689721200000|2023-07-18 23:00:00|167579.7|167454.7|167583.6|167458.6|167583.9|167458.9|167574.2|167449.2|142
1689721500000|2023-07-18 23:05:00|167583.7|167458.7|167583.1|167458.1|167586.9|167461.9|167575.5|167450.5|119
1689721800000|2023-07-18 23:10:00|167577.8|167452.8|167575.8|167450.8|167585.8|167460.8|167574.4|167449.4|72
1689722100000|2023-07-18 23:15:00|167576.1|167451.1|167598|167473|167601.3|167476.3|167576.1|167451.1|180
1689722400000|2023-07-18 23:20:00|167598.2|167473.2|167601.3|167476.3|167608.5|167483.5|167598.2|167473.2|124
1689722700000|2023-07-18 23:25:00|167601.6|167476.6|167609.3|167484.3|167613.7|167488.7|167601.2|167476.2|153
1689723000000|2023-07-18 23:30:00|167609|167484|167606.8|167481.8|167611.7|167486.7|167600.9|167475.9|138
1689723300000|2023-07-18 23:35:00|167607.7|167482.7|167613|167488|167614.8|167489.8|167597.7|167472.7|106
1689723600000|2023-07-18 23:40:00|167613.4|167488.4|167618.1|167493.1|167620.5|167495.5|167609.5|167484.5|129
1689723900000|2023-07-18 23:45:00|167617.8|167492.8|167616.8|167491.8|167627.8|167502.8|167615|167490|206
1689724200000|2023-07-18 23:50:00|167616.7|167491.7|167614.4|167489.4|167618.3|167493.3|167611.1|167486.1|271
1689724500000|2023-07-18 23:55:00|167614.5|167489.5|167612.5|167487.5|167618.5|167493.5|167610.9|167485.9|221
1689724800000|2023-07-19 00:00:00|167613.5|167488.5|167613.8|167488.8|167616.9|167491.9|167609.8|167484.8|262
1689725100000|2023-07-19 00:05:00|167614.3|167489.3|167616.6|167491.6|167618.9|167493.9|167609.3|167484.3|284
1689725400000|2023-07-19 00:10:00|167616.5|167491.5|167644.4|167519.4|167650.3|167525.3|167611.8|167486.8|384
1689725700000|2023-07-19 00:15:00|167644.3|167519.3|167641.2|167516.2|167645.2|167520.2|167638|167513|381
1689726000000|2023-07-19 00:20:00|167641.3|167516.3|167625.9|167500.9|167642.5|167517.5|167618.3|167493.3|419
1689726300000|2023-07-19 00:25:00|167625.5|167500.5|167613.4|167488.4|167628.6|167503.6|167612.5|167487.5|299
1689726600000|2023-07-19 00:30:00|167613.6|167488.6|167609.9|167484.9|167615.5|167490.5|167606.5|167481.5|213
1689726900000|2023-07-19 00:35:00|167609.8|167484.8|167611.6|167486.6|167611.9|167486.9|167589.9|167464.9|246
1689727200000|2023-07-19 00:40:00|167611.7|167486.7|167608.6|167483.6|167629.6|167504.6|167606.7|167481.7|273
1689727500000|2023-07-19 00:45:00|167609.4|167484.4|167612.8|167487.8|167634.3|167509.3|167608.8|167483.8|384
1689727800000|2023-07-19 00:50:00|167612.9|167487.9|167581.6|167456.6|167617.4|167492.4|167570.2|167445.2|356
1689728100000|2023-07-19 00:55:00|167582.3|167457.3|167580.9|167455.9|167585.2|167460.2|167573.3|167448.3|305
1689728400000|2023-07-19 01:00:00|167580.8|167455.8|167588.4|167463.4|167610.6|167485.6|167575|167450|446
1689728700000|2023-07-19 01:05:00|167588.3|167463.3|167583.5|167458.5|167596.8|167471.8|167582|167457|422
1689729000000|2023-07-19 01:10:00|167583.4|167458.4|167584.3|167459.3|167598.7|167473.7|167579.3|167454.3|404
1689729300000|2023-07-19 01:15:00|167584.2|167459.2|167584.5|167459.5|167601.5|167476.5|167580.2|167455.2|596
1689729600000|2023-07-19 01:20:00|167584.6|167459.6|167613.5|167488.5|167618.7|167493.7|167583.3|167458.3|446
1689729900000|2023-07-19 01:25:00|167614|167489|167645|167520|167646.5|167521.5|167611.6|167486.6|506
1689730200000|2023-07-19 01:30:00|167645.1|167520.1|167610|167485|167645.1|167520.1|167610|167485|490
1689730500000|2023-07-19 01:35:00|167609.8|167484.8|167591.9|167466.9|167615.8|167490.8|167587.9|167462.9|503
1689730800000|2023-07-19 01:40:00|167591.7|167466.7|167589.9|167464.9|167617.1|167492.1|167585.2|167460.2|471
1689731100000|2023-07-19 01:45:00|167590|167465|167606.1|167481.1|167621.5|167496.5|167589.2|167464.2|401
1689731400000|2023-07-19 01:50:00|167606.3|167481.3|167635.9|167510.9|167640|167515|167587.4|167462.4|720
1689731700000|2023-07-19 01:55:00|167636.1|167511.1|167616|167491|167636.1|167511.1|167588.9|167463.9|444
1689732000000|2023-07-19 02:00:00|167615.9|167490.9|167645.5|167520.5|167645.5|167520.5|167611.5|167486.5|430
1689732300000|2023-07-19 02:05:00|167644.9|167519.9|167666.2|167541.2|167671.8|167546.8|167637.6|167512.6|533
1689732600000|2023-07-19 02:10:00|167666.1|167541.1|167670.3|167545.3|167677.2|167552.2|167619.9|167494.9|453
1689732900000|2023-07-19 02:15:00|167670.1|167545.1|167646.9|167521.9|167673|167548|167644.8|167519.8|639
1689733200000|2023-07-19 02:20:00|167647.2|167522.2|167697.1|167572.1|167703.2|167578.2|167647.2|167522.2|729
1689733500000|2023-07-19 02:25:00|167697.2|167572.2|167690.8|167565.8|167708.1|167583.1|167688.7|167563.7|748
1689733800000|2023-07-19 02:30:00|167691|167566|167664.3|167539.3|167695.3|167570.3|167661.2|167536.2|611
1689734100000|2023-07-19 02:35:00|167664.4|167539.4|167665|167540|167668.7|167543.7|167661.1|167536.1|374
1689734400000|2023-07-19 02:40:00|167665.5|167540.5|167663.1|167538.1|167672.4|167547.4|167661.6|167536.6|513
1689734700000|2023-07-19 02:45:00|167665|167540|167662|167537|167675.4|167550.4|167661.9|167536.9|445
1689735000000|2023-07-19 02:50:00|167661.9|167536.9|167662.2|167537.2|167664.8|167539.8|167656.4|167531.4|161
1689735300000|2023-07-19 02:55:00|167662.1|167537.1|167701.2|167576.2|167702.5|167577.5|167644.3|167519.3|531
1689735600000|2023-07-19 03:00:00|167701|167576|167637.1|167512.1|167703.8|167578.8|167637.1|167512.1|338
1689735900000|2023-07-19 03:05:00|167637|167512|167643.1|167518.1|167653|167528|167622.4|167497.4|297
1689736200000|2023-07-19 03:10:00|167643.4|167518.4|167609.3|167484.3|167645.4|167520.4|167607.7|167482.7|486
1689736500000|2023-07-19 03:15:00|167609.4|167484.4|167615.4|167490.4|167617.5|167492.5|167609.1|167484.1|365
1689736800000|2023-07-19 03:20:00|167615.1|167490.1|167651.3|167526.3|167654.6|167529.6|167609.3|167484.3|480
1689737100000|2023-07-19 03:25:00|167651.2|167526.2|167669.8|167544.8|167675.7|167550.7|167645.7|167520.7|400
1689737400000|2023-07-19 03:30:00|167669.9|167544.9|167674.5|167549.5|167680.7|167555.7|167667.2|167542.2|455
1689737700000|2023-07-19 03:35:00|167674.4|167549.4|167671.8|167546.8|167681|167556|167668.2|167543.2|646
1689738000000|2023-07-19 03:40:00|167671.5|167546.5|167640|167515|167675.9|167550.9|167640|167515|684
1689738300000|2023-07-19 03:45:00|167639|167514|167673|167548|167675.8|167550.8|167639|167514|526
1689738600000|2023-07-19 03:50:00|167672.4|167547.4|167664.7|167539.7|167674.9|167549.9|167660.8|167535.8|394
1689738900000|2023-07-19 03:55:00|167665.7|167540.7|167671.3|167546.3|167678.1|167553.1|167660.4|167535.4|408
1689739200000|2023-07-19 04:00:00|167671.4|167546.4|167675.4|167550.4|167679.3|167554.3|167662.9|167537.9|586
1689739500000|2023-07-19 04:05:00|167675.5|167550.5|167677.6|167552.6|167680.6|167555.6|167667|167542|587
1689739800000|2023-07-19 04:10:00|167677.4|167552.4|167694.6|167569.6|167699.4|167574.4|167677.2|167552.2|491
1689740100000|2023-07-19 04:15:00|167694.9|167569.9|167691.1|167566.1|167701.3|167576.3|167689.9|167564.9|479
1689740400000|2023-07-19 04:20:00|167691.2|167566.2|167653.3|167528.3|167695.8|167570.8|167645.2|167520.2|434
1689740700000|2023-07-19 04:25:00|167653.4|167528.4|167667.9|167542.9|167670.7|167545.7|167652.3|167527.3|504
1689741000000|2023-07-19 04:30:00|167667.8|167542.8|167672.7|167547.7|167680|167555|167653.2|167528.2|433
1689741300000|2023-07-19 04:35:00|167671.7|167546.7|167669.6|167544.6|167675.4|167550.4|167667.7|167542.7|462
1689741600000|2023-07-19 04:40:00|167669.7|167544.7|167672.1|167547.1|167674.8|167549.8|167666|167541|509
1689741900000|2023-07-19 04:45:00|167671.9|167546.9|167705.3|167580.3|167705.8|167580.8|167668.1|167543.1|475
1689742200000|2023-07-19 04:50:00|167705.4|167580.4|167691.3|167566.3|167705.4|167580.4|167678.7|167553.7|735
1689742500000|2023-07-19 04:55:00|167690.3|167565.3|167701.1|167576.1|167704.7|167579.7|167690.3|167565.3|511
1689742800000|2023-07-19 05:00:00|167702.2|167577.2|167691.7|167566.7|167702.2|167577.2|167663.9|167538.9|540
1689743100000|2023-07-19 05:05:00|167693.1|167568.1|167697.2|167572.2|167710.7|167585.7|167693|167568|566
1689743400000|2023-07-19 05:10:00|167697|167572|167703.5|167578.5|167717.4|167592.4|167688.3|167563.3|675
1689743700000|2023-07-19 05:15:00|167702.7|167577.7|167704.8|167579.8|167709.7|167584.7|167693.2|167568.2|689
1689744000000|2023-07-19 05:20:00|167704.1|167579.1|167696|167571|167708|167583|167692.6|167567.6|626
1689744300000|2023-07-19 05:25:00|167695.9|167570.9|167664.8|167539.8|167698.7|167573.7|167646.9|167521.9|563
1689744600000|2023-07-19 05:30:00|167664.5|167539.5|167633.5|167508.5|167667.9|167542.9|167621.9|167496.9|679
1689744900000|2023-07-19 05:35:00|167633.3|167508.3|167611.8|167486.8|167644.9|167519.9|167605|167480|587
1689745200000|2023-07-19 05:40:00|167611.3|167486.3|167605.4|167480.4|167616.9|167491.9|167593.5|167468.5|621
1689745500000|2023-07-19 05:45:00|167606.3|167481.3|167611|167486|167613.6|167488.6|167590.3|167465.3|640
1689745800000|2023-07-19 05:50:00|167611.1|167486.1|167629.4|167504.4|167640.9|167515.9|167611|167486|680
1689746100000|2023-07-19 05:55:00|167630.2|167505.2|167615.5|167490.5|167637.2|167512.2|167592.8|167467.8|577
1689746400000|2023-07-19 06:00:00|167616.8|167491.8|167583.1|167458.1|167657|167532|167567.3|167442.3|787
1689746700000|2023-07-19 06:05:00|167582.9|167457.9|167565.1|167440.1|167591.9|167466.9|167560|167435|707
1689747000000|2023-07-19 06:10:00|167565|167440|167587.1|167462.1|167594.4|167469.4|167558.9|167433.9|746
1689747300000|2023-07-19 06:15:00|167589.1|167464.1|167675.5|167550.5|167708.8|167583.8|167589.1|167464.1|867
1689747600000|2023-07-19 06:20:00|167676.6|167551.6|167670.9|167545.9|167681.1|167556.1|167637.4|167512.4|731
1689747900000|2023-07-19 06:25:00|167671|167546|167620.3|167495.3|167681.1|167556.1|167619.8|167494.8|703
1689748200000|2023-07-19 06:30:00|167620.1|167495.1|167703.3|167578.3|167703.9|167578.9|167616.3|167491.3|689
1689748500000|2023-07-19 06:35:00|167704.2|167579.2|167811.5|167686.5|167815.2|167690.2|167677.3|167552.3|664
1689748800000|2023-07-19 06:40:00|167811.1|167686.1|167901.6|167776.6|167905.3|167780.3|167807.9|167682.9|763
1689749100000|2023-07-19 06:45:00|167902.5|167777.5|167805.3|167680.3|167902.5|167777.5|167804.3|167679.3|632
1689749400000|2023-07-19 06:50:00|167804.2|167679.2|167812.8|167687.8|167818|167693|167782.7|167657.7|577
1689749700000|2023-07-19 06:55:00|167812.7|167687.7|167775.6|167650.6|167813.1|167688.1|167765.3|167640.3|551
1689750000000|2023-07-19 07:00:00|167777.5|167652.5|167715|167590|167777.7|167652.7|167697.1|167572.1|837
1689750300000|2023-07-19 07:05:00|167713.3|167588.3|167630.8|167505.8|167713.3|167588.3|167585.8|167460.8|642
1689750600000|2023-07-19 07:10:00|167622.7|167497.7|167587.3|167462.3|167622.7|167497.7|167574|167449|687
1689750900000|2023-07-19 07:15:00|167587.7|167462.7|167626.6|167501.6|167650.7|167525.7|167587.2|167462.2|709
1689751200000|2023-07-19 07:20:00|167628.1|167503.1|167582.3|167457.3|167640.2|167515.2|167573.8|167448.8|710
1689751500000|2023-07-19 07:25:00|167579.7|167454.7|167597.5|167472.5|167614.9|167489.9|167573.9|167448.9|683
1689751800000|2023-07-19 07:30:00|167597.8|167472.8|167594.8|167469.8|167605.6|167480.6|167579.9|167454.9|661
1689752100000|2023-07-19 07:35:00|167594.6|167469.6|167495.8|167370.8|167595.5|167470.5|167487.2|167362.2|628
1689752400000|2023-07-19 07:40:00|167494.2|167369.2|167514.2|167389.2|167536.7|167411.7|167485.6|167360.6|586
1689752700000|2023-07-19 07:45:00|167515.4|167390.4|167515.5|167390.5|167529.9|167404.9|167490.3|167365.3|578
1689753000000|2023-07-19 07:50:00|167512.7|167387.7|167495.6|167370.6|167544|167419|167495.4|167370.4|571
1689753300000|2023-07-19 07:55:00|167496.1|167371.1|167488.1|167363.1|167506.4|167381.4|167450.9|167325.9|508
1689753600000|2023-07-19 08:00:00|167484.9|167359.9|167468.2|167343.2|167487.4|167362.4|167463.3|167338.3|689
1689753900000|2023-07-19 08:05:00|167467.3|167342.3|167425.3|167300.3|167477|167352|167396.3|167271.3|533
1689754200000|2023-07-19 08:10:00|167424.8|167299.8|167407.7|167282.7|167438.5|167313.5|167371.2|167246.2|571
1689754500000|2023-07-19 08:15:00|167407.3|167282.3|167369.9|167244.9|167419.3|167294.3|167362|167237|536
1689754800000|2023-07-19 08:20:00|167366.8|167241.8|167448.6|167323.6|167469.2|167344.2|167364.5|167239.5|573
1689755100000|2023-07-19 08:25:00|167442|167317|167412.4|167287.4|167442|167317|167365.3|167240.3|633
1689755400000|2023-07-19 08:30:00|167412.5|167287.5|167444.5|167319.5|167447.1|167322.1|167384.8|167259.8|568
1689755700000|2023-07-19 08:35:00|167444.4|167319.4|167402|167277|167444.4|167319.4|167390.9|167265.9|581
1689756000000|2023-07-19 08:40:00|167402.3|167277.3|167419.9|167294.9|167427.3|167302.3|167391.3|167266.3|473
1689756300000|2023-07-19 08:45:00|167419.7|167294.7|167434.6|167309.6|167450.1|167325.1|167412.2|167287.2|525
1689756600000|2023-07-19 08:50:00|167435.2|167310.2|167445|167320|167499.5|167374.5|167414.9|167289.9|639
1689756900000|2023-07-19 08:55:00|167445.4|167320.4|167420.9|167295.9|167457.9|167332.9|167417.2|167292.2|496
1689757200000|2023-07-19 09:00:00|167419.9|167294.9|167391.7|167266.7|167448.7|167323.7|167387|167262|661
1689757500000|2023-07-19 09:05:00|167392.2|167267.2|167368.8|167243.8|167409.8|167284.8|167318.4|167193.4|734
1689757800000|2023-07-19 09:10:00|167368.9|167243.9|167309.6|167184.6|167372.9|167247.9|167308.5|167183.5|580
1689758100000|2023-07-19 09:15:00|167309.5|167184.5|167354.7|167229.7|167358.4|167233.4|167309.5|167184.5|629
1689758400000|2023-07-19 09:20:00|167354.8|167229.8|167323.6|167198.6|167359.4|167234.4|167321.3|167196.3|509
1689758700000|2023-07-19 09:25:00|167323.4|167198.4|167342.8|167217.8|167346.4|167221.4|167320.8|167195.8|533
1689759000000|2023-07-19 09:30:00|167340.1|167215.1|167352|167227|167379.5|167254.5|167330.4|167205.4|564
1689759300000|2023-07-19 09:35:00|167356.3|167231.3|167335|167210|167373.8|167248.8|167329.9|167204.9|503
1689759600000|2023-07-19 09:40:00|167334.8|167209.8|167395.4|167270.4|167395.6|167270.6|167322.1|167197.1|559
1689759900000|2023-07-19 09:45:00|167395.3|167270.3|167384.1|167259.1|167427.3|167302.3|167340.5|167215.5|588
1689760200000|2023-07-19 09:50:00|167384.3|167259.3|167420|167295|167432.7|167307.7|167381.8|167256.8|560
1689760500000|2023-07-19 09:55:00|167419.5|167294.5|167386.4|167261.4|167436.3|167311.3|167384.7|167259.7|550
1689760800000|2023-07-19 10:00:00|167386.3|167261.3|167406.5|167281.5|167408.2|167283.2|167351.2|167226.2|636
1689761100000|2023-07-19 10:05:00|167407.5|167282.5|167401.5|167276.5|167425|167300|167393.3|167268.3|500
1689761400000|2023-07-19 10:10:00|167401.8|167276.8|167449.4|167324.4|167456.5|167331.5|167398.1|167273.1|640
1689761700000|2023-07-19 10:15:00|167449.2|167324.2|167431.8|167306.8|167449.4|167324.4|167396.2|167271.2|505
1689762000000|2023-07-19 10:20:00|167431.4|167306.4|167475.1|167350.1|167485.1|167360.1|167431.4|167306.4|584
1689762300000|2023-07-19 10:25:00|167475.2|167350.2|167462.6|167337.6|167537.9|167412.9|167453|167328|530
1689762600000|2023-07-19 10:30:00|167461.3|167336.3|167496|167371|167526|167401|167446.4|167321.4|513
1689762900000|2023-07-19 10:35:00|167496.1|167371.1|167615.2|167490.2|167626.4|167501.4|167496.1|167371.1|558
1689763200000|2023-07-19 10:40:00|167615.1|167490.1|167731.5|167606.5|167806.4|167681.4|167615.1|167490.1|650
1689763500000|2023-07-19 10:45:00|167728.5|167603.5|167765.8|167640.8|167811.2|167686.2|167726.7|167601.7|595
1689763800000|2023-07-19 10:50:00|167766|167641|167717|167592|167774.6|167649.6|167715.3|167590.3|402
1689764100000|2023-07-19 10:55:00|167717.1|167592.1|167765.4|167640.4|167768.8|167643.8|167711|167586|525
1689764400000|2023-07-19 11:00:00|167764.5|167639.5|167754.7|167629.7|167771.2|167646.2|167730.5|167605.5|490
1689764700000|2023-07-19 11:05:00|167752.9|167627.9|167815.6|167690.6|167845.8|167720.8|167741.9|167616.9|586
1689765000000|2023-07-19 11:10:00|167815.5|167690.5|167770.5|167645.5|167815.6|167690.6|167744.5|167619.5|507
1689765300000|2023-07-19 11:15:00|167772.5|167647.5|167796.3|167671.3|167796.4|167671.4|167738.4|167613.4|571
1689765600000|2023-07-19 11:20:00|167799.6|167674.6|167766.3|167641.3|167806.7|167681.7|167750.6|167625.6|425
1689765900000|2023-07-19 11:25:00|167766.5|167641.5|167791.1|167666.1|167792.1|167667.1|167750.9|167625.9|488
1689766200000|2023-07-19 11:30:00|167781.9|167656.9|167758.9|167633.9|167793.1|167668.1|167726.8|167601.8|516
1689766500000|2023-07-19 11:35:00|167759.1|167634.1|167752.9|167627.9|167760.4|167635.4|167733.9|167608.9|375
1689766800000|2023-07-19 11:40:00|167757.3|167632.3|167823.2|167698.2|167848.5|167723.5|167755.8|167630.8|572
1689767100000|2023-07-19 11:45:00|167822.2|167697.2|167783.5|167658.5|167844.3|167719.3|167767.9|167642.9|543
1689767400000|2023-07-19 11:50:00|167783.6|167658.6|167846.9|167721.9|167850.6|167725.6|167753.9|167628.9|553
1689767700000|2023-07-19 11:55:00|167846.7|167721.7|167818.7|167693.7|167849.8|167746|167793.4|167693.4|532
1689768000000|2023-07-19 12:00:00|167818.4|167693.4|167701.2|167576.2|167819.7|167694.7|167700.1|167575.1|612
1689768300000|2023-07-19 12:05:00|167701.5|167576.5|167697.9|167572.9|167724.2|167599.2|167654.5|167529.5|523
1689768600000|2023-07-19 12:10:00|167697.7|167572.7|167730.2|167605.2|167759.8|167634.8|167672|167547|622
1689768900000|2023-07-19 12:15:00|167730.3|167605.3|167611.1|167486.1|167752.1|167627.1|167570.7|167455.1|650
1689769200000|2023-07-19 12:20:00|167610.9|167485.9|167637.6|167512.6|167664.1|167539.1|167542.1|167446.3|677
1689769500000|2023-07-19 12:25:00|167637.9|167512.9|167756|167631|167761.9|167636.9|167633.4|167508.4|555
1689769800000|2023-07-19 12:30:00|167756.9|167631.9|167666.6|167541.6|167793.2|167668.2|167586.1|167461.1|733
1689770100000|2023-07-19 12:35:00|167667.4|167542.4|167778.6|167653.6|167844.4|167719.4|167659.2|167534.2|836
1689770400000|2023-07-19 12:40:00|167778.5|167653.5|167688.7|167563.7|167778.7|167653.7|167688.5|167563.5|533
1689770700000|2023-07-19 12:45:00|167688.8|167563.8|167626.5|167501.5|167695.9|167578.6|167618.7|167499.9|664
1689771000000|2023-07-19 12:50:00|167624|167499|167517.7|167392.7|167624|167499|167442.1|167317.1|752
1689771300000|2023-07-19 12:55:00|167517.2|167392.2|167599.6|167474.6|167626.2|167501.2|167503.3|167378.3|689
1689771600000|2023-07-19 13:00:00|167601.1|167476.1|167545.9|167420.9|167637.3|167512.3|167478.7|167353.7|814
1689771900000|2023-07-19 13:05:00|167546|167421|167683.8|167558.8|167696.2|167571.2|167508.5|167386.1|599
1689772200000|2023-07-19 13:10:00|167682.9|167557.9|167628.4|167503.4|167683.8|167558.8|167606.9|167481.9|703
1689772500000|2023-07-19 13:15:00|167628.6|167503.6|167675.8|167550.8|167694.1|167569.1|167594.4|167469.4|621
1689772800000|2023-07-19 13:20:00|167675.4|167550.4|167668.3|167543.3|167675.4|167550.4|167586.3|167461.3|612
1689773100000|2023-07-19 13:25:00|167667.9|167542.9|167682.2|167557.2|167682.2|167557.2|167620.7|167495.7|612
1689773400000|2023-07-19 13:30:00|167682.3|167557.3|167436.1|167311.1|167688.1|167563.1|167425.6|167300.6|850
1689773700000|2023-07-19 13:35:00|167431.5|167306.5|167466.6|167341.6|167491.9|167366.9|167387.7|167262.7|763
1689774000000|2023-07-19 13:40:00|167465.8|167340.8|167465.9|167340.9|167517|167416|167417|167292|765
1689774300000|2023-07-19 13:45:00|167466.3|167341.3|167519.2|167394.2|167534.8|167409.8|167426.5|167301.5|717
1689774600000|2023-07-19 13:50:00|167520.1|167395.1|167385.5|167260.5|167523.6|167398.6|167369.5|167244.5|772
1689774900000|2023-07-19 13:55:00|167385.4|167260.4|167447.9|167322.9|167462.5|167337.5|167373.6|167248.6|791
1689775200000|2023-07-19 14:00:00|167448.1|167323.1|167472.7|167347.7|167502.1|167377.1|167416.5|167291.5|834
1689775500000|2023-07-19 14:05:00|167474.1|167349.1|167520.3|167395.3|167527.3|167402.7|167400.8|167309.5|745
1689775800000|2023-07-19 14:10:00|167520.6|167395.6|167539.2|167414.2|167585.3|167460.3|167509.9|167384.9|917
1689776100000|2023-07-19 14:15:00|167540.5|167415.5|167538.2|167413.2|167592.8|167467.8|167503.7|167378.7|816
1689776400000|2023-07-19 14:20:00|167538.3|167413.3|167586.2|167461.2|167606.5|167481.5|167515.3|167390.3|826
1689776700000|2023-07-19 14:25:00|167586.3|167461.3|167645.8|167520.8|167652.7|167527.7|167544.3|167419.3|772
1689777000000|2023-07-19 14:30:00|167645.1|167520.1|167822.8|167697.8|167837.2|167712.2|167632|167507|828
1689777300000|2023-07-19 14:35:00|167822.9|167697.9|167787.1|167662.1|167848.2|167723.2|167787.1|167662.1|832
1689777600000|2023-07-19 14:40:00|167787.6|167662.6|167807.7|167682.7|167820.4|167695.4|167697.1|167572.1|700
1689777900000|2023-07-19 14:45:00|167807|167682|167903.5|167778.5|167929.3|167804.3|167775.7|167650.7|778
1689778200000|2023-07-19 14:50:00|167896.5|167771.5|167898.6|167773.6|167934.1|167809.1|167789.5|167664.5|760
1689778500000|2023-07-19 14:55:00|167898|167773|167777.1|167652.1|167931.9|167806.9|167757.3|167632.3|854
1689778800000|2023-07-19 15:00:00|167777|167652|167699.2|167574.2|167782.5|167657.5|167624.9|167517.8|869
1689779100000|2023-07-19 15:05:00|167700.1|167575.1|167759.8|167634.8|167760.8|167645.8|167675.1|167550.1|767
1689779400000|2023-07-19 15:10:00|167760.4|167635.4|167604.3|167479.3|167776.2|167651.2|167603.6|167478.6|684
1689779700000|2023-07-19 15:15:00|167604|167479|167650.7|167525.7|167670.1|167545.1|167587.5|167462.5|601
1689780000000|2023-07-19 15:20:00|167650.6|167525.6|167646.6|167521.6|167704.1|167579.1|167615.5|167490.5|624
1689780300000|2023-07-19 15:25:00|167646.5|167521.5|167625.9|167500.9|167701.1|167576.1|167613.1|167488.1|563
1689780600000|2023-07-19 15:30:00|167614.9|167489.9|167646.4|167521.4|167655.6|167530.6|167602.1|167477.1|572
1689780900000|2023-07-19 15:35:00|167646.6|167521.6|167672.5|167547.5|167678|167553|167633.1|167508.1|557
1689781200000|2023-07-19 15:40:00|167672.4|167547.4|167673.7|167623.7|167711.5|167625.4|167647.4|167522.4|560
1689781500000|2023-07-19 15:45:00|167673.9|167623.9|167597.9|167472.9|167700.8|167624.7|167597.9|167472.9|680
1689781800000|2023-07-19 15:50:00|167600.1|167475.1|167619.1|167494.1|167619.6|167494.6|167535.9|167410.9|583
1689782100000|2023-07-19 15:55:00|167619|167494|167677.5|167552.5|167677.5|167552.5|167595.6|167470.6|600
1689782400000|2023-07-19 16:00:00|167676.4|167551.4|167582.6|167532.6|167682.2|167557.2|167575.9|167467.2|702
1689782700000|2023-07-19 16:05:00|167582.7|167532.7|167545|167495|167607.4|167557.4|167542.1|167492.1|632
1689783000000|2023-07-19 16:10:00|167544.6|167494.6|167624.9|167499.9|167666.7|167560.7|167544.3|167494.3|603
1689783300000|2023-07-19 16:15:00|167624|167499|167670.7|167545.7|167699.8|167593.4|167614.6|167493.6|620
1689783600000|2023-07-19 16:20:00|167670.3|167545.3|167686.8|167561.8|167693.3|167568.3|167637.6|167512.6|595
1689783900000|2023-07-19 16:25:00|167686.6|167561.6|167718.3|167593.3|167724.9|167620.4|167654.9|167559.3|516
1689784200000|2023-07-19 16:30:00|167718.4|167593.4|167716.7|167666.7|167759.9|167671.1|167654.4|167582.4|556
1689784500000|2023-07-19 16:35:00|167717|167667|167704.6|167579.6|167797.7|167701.8|167700.4|167578.3|695
1689784800000|2023-07-19 16:40:00|167705|167580|167619.3|167494.3|167708.5|167583.5|167613.5|167488.5|553
1689785100000|2023-07-19 16:45:00|167619.4|167494.4|167621|167496|167622.7|167497.7|167606.5|167481.5|522
1689785400000|2023-07-19 16:50:00|167621.3|167496.3|167592.9|167542.9|167677.1|167576.1|167592.7|167495.2|535
1689785700000|2023-07-19 16:55:00|167593|167543|167665.5|167540.5|167698.5|167573.6|167592.9|167506|562
1689786000000|2023-07-19 17:00:00|167666.1|167541.1|167697.5|167572.5|167698.9|167573.9|167663.6|167538.6|616
1689786300000|2023-07-19 17:05:00|167699.3|167574.3|167694.2|167569.2|167699.5|167574.5|167663.7|167538.7|651
1689786600000|2023-07-19 17:10:00|167694|167569|167745.3|167620.3|167765.5|167640.5|167684.3|167559.3|648
1689786900000|2023-07-19 17:15:00|167744.8|167619.8|167723.9|167598.9|167753.5|167641.4|167663.8|167587.7|478
1689787200000|2023-07-19 17:20:00|167723.8|167598.8|167788.9|167663.9|167818.8|167693.8|167713.9|167588.9|609
1689787500000|2023-07-19 17:25:00|167789|167664|167753.2|167628.2|167801|167676|167753|167628|544
1689787800000|2023-07-19 17:30:00|167753.1|167628.1|167648.7|167598.7|167755.2|167669.1|167644.4|167594.4|539
1689788100000|2023-07-19 17:35:00|167649.4|167599.4|167722.9|167597.9|167729|167646.3|167649.4|167579.4|548
1689788400000|2023-07-19 17:40:00|167723|167598|167687.5|167562.5|167724.9|167599.9|167684.2|167559.2|546
1689788700000|2023-07-19 17:45:00|167687.8|167562.8|167694.1|167569.1|167696.7|167571.7|167674.2|167549.2|503
1689789000000|2023-07-19 17:50:00|167693.7|167568.7|167650.1|167525.1|167697.7|167572.7|167644.7|167519.7|486
1689789300000|2023-07-19 17:55:00|167650.2|167525.2|167574.6|167524.6|167654.1|167535.5|167571.6|167513.3|429
1689789600000|2023-07-19 18:00:00|167574.5|167524.5|167617.8|167492.8|167620.3|167556.2|167572.4|167487.8|384
1689789900000|2023-07-19 18:05:00|167617.9|167492.9|167631|167506|167634|167509|167616.7|167491.7|429
1689790200000|2023-07-19 18:10:00|167631.1|167506.1|167664.5|167539.5|167665.9|167540.9|167628.4|167503.4|514
1689790500000|2023-07-19 18:15:00|167664.4|167539.4|167608.5|167558.5|167668|167558.9|167607.7|167482.7|550
1689790800000|2023-07-19 18:20:00|167608.4|167558.4|167585.4|167535.4|167615.3|167565.3|167571.6|167521.6|466
1689791100000|2023-07-19 18:25:00|167586|167536|167588|167538|167588.2|167538.2|167549.1|167499.1|549
1689791400000|2023-07-19 18:30:00|167586.7|167536.7|167640.2|167515.2|167641.3|167565.2|167581.6|167508.7|459
1689791700000|2023-07-19 18:35:00|167640|167515|167623.8|167498.8|167640.5|167515.5|167615.5|167490.5|483
1689792000000|2023-07-19 18:40:00|167624.8|167499.8|167567|167442|167629.2|167504.2|167566|167441|311
1689792300000|2023-07-19 18:45:00|167566.4|167441.4|167545.1|167420.1|167566.8|167479.3|167524.1|167400.3|592
1689792600000|2023-07-19 18:50:00|167545.2|167420.2|167431.6|167381.6|167556|167431|167428|167336.7|583
1689792900000|2023-07-19 18:55:00|167432.2|167382.2|167353.5|167303.5|167512.5|167421.3|167346.8|167296.8|830
1689793200000|2023-07-19 19:00:00|167353.8|167303.8|167385.3|167335.3|167387.2|167335.3|167320.3|167219.6|748
1689793500000|2023-07-19 19:05:00|167385.8|167335.8|167370.2|167320.2|167418.3|167346.6|167342.3|167285|572
1689793800000|2023-07-19 19:10:00|167370|167320|167384.7|167259.7|167394.7|167320|167329.8|167249.9|613
1689794100000|2023-07-19 19:15:00|167384.5|167259.5|167329.3|167204.3|167411.9|167301.5|167308.6|167202.8|571
1689794400000|2023-07-19 19:20:00|167329.7|167204.7|167332.2|167207.2|167339.6|167246.2|167275.8|167183.1|565
1689794700000|2023-07-19 19:25:00|167332|167207|167387.6|167262.6|167396.6|167271.6|167313.8|167188.8|435
1689795000000|2023-07-19 19:30:00|167388.6|167263.6|167389.7|167264.7|167391|167266|167357.2|167232.2|369
1689795300000|2023-07-19 19:35:00|167389.6|167264.6|167427.9|167302.9|167429.3|167304.3|167389.5|167264.5|441
1689795600000|2023-07-19 19:40:00|167428|167303|167357.5|167232.5|167432.5|167341.2|167288|167226|461
1689795900000|2023-07-19 19:45:00|167358.8|167233.8|167263.2|167213.2|167363.9|167268.5|167259.7|167196.4|479
1689796200000|2023-07-19 19:50:00|167263.4|167213.4|167234.7|167109.7|167271.6|167213.8|167218.6|167094.6|569
1689796500000|2023-07-19 19:55:00|167229.8|167104.8|167249.8|167124.8|167251.8|167126.8|167206.8|167081.8|492
1689796800000|2023-07-19 20:00:00|167246.1|167121.1|167271.6|167146.6|167284.8|167159.8|167211|167086|459
1689797100000|2023-07-19 20:05:00|167272.4|167147.4|167212.7|167087.7|167319.8|167194.8|167184.5|167059.5|379
1689797400000|2023-07-19 20:10:00|167211.9|167086.9|167196.7|167071.7|167246.8|167121.8|167191.4|167066.4|312
1689797700000|2023-07-19 20:15:00|167196.3|167071.3|167196.2|167071.2|167238.9|167113.9|167186.4|167061.4|361
1689798000000|2023-07-19 20:20:00|167196.1|167071.1|167174.1|167049.1|167197.3|167072.3|167169.2|167044.2|235
1689798300000|2023-07-19 20:25:00|167174.4|167049.4|167154.3|167029.3|167195.6|167070.6|167150.2|167025.2|222
1689798600000|2023-07-19 20:30:00|167154.1|167029.1|167172.8|167047.8|167186.3|167061.3|167153.3|167028.3|191
1689798900000|2023-07-19 20:35:00|167172.9|167047.9|167186.7|167061.7|167189.1|167064.1|167171.4|167046.4|146
1689799200000|2023-07-19 20:40:00|167187.2|167062.2|167152.9|167027.9|167187.3|167062.3|167136.2|167011.2|217
1689799500000|2023-07-19 20:45:00|167153|167028|167182.4|167057.4|167189.2|167064.2|167152.8|167027.8|241
1689799800000|2023-07-19 20:50:00|167182.5|167057.5|167161.5|167036.5|167191.9|167066.9|167160|167035|409
1689800100000|2023-07-19 20:55:00|167160|167035|167339.1|167029.1|167351.4|167076.9|167156.5|167009.5|386
1689800400000|2023-07-19 21:00:00|167338.2|167028.2|167436.6|167126.6|167436.6|167126.6|167338.2|167028.2|45
1689800700000|2023-07-19 21:05:00|167438.8|167128.8|167436|167126|167439.3|167129.3|167422.7|167112.7|36
1689801000000|2023-07-19 21:10:00|167420.9|167110.9|167423.3|167113.3|167430.8|167120.8|167416.6|167106.6|25
1689801300000|2023-07-19 21:15:00|167428|167118|167424.9|167114.9|167430.5|167120.5|167424.9|167114.9|31
1689801600000|2023-07-19 21:20:00|167425.8|167115.8|167427.8|167117.8|167431.6|167121.6|167425.8|167115.8|30
1689801900000|2023-07-19 21:25:00|167427.9|167117.9|167426|167116|167428.1|167118.1|167419.7|167109.7|28
1689802200000|2023-07-19 21:30:00|167425|167115|167401.2|167091.2|167425.3|167115.3|167395.7|167085.7|139
1689802500000|2023-07-19 21:35:00|167403.9|167093.9|167401.4|167091.4|167413.9|167103.9|167386.8|167076.8|144
1689802800000|2023-07-19 21:40:00|167401.3|167091.3|167390.6|167080.6|167401.3|167091.3|167390.5|167080.5|55
1689803100000|2023-07-19 21:45:00|167386.4|167076.4|167340.4|167036.9|167399|167089|167340.4|167036.3|198
1689803400000|2023-07-19 21:50:00|167341.2|167037|167327.9|167063.9|167358.1|167066.9|167327.1|167034.3|208
1689803700000|2023-07-19 21:55:00|167328.1|167064.1|167312.6|167092.2|167335.4|167096.3|167300.6|167063.3|128
1689804000000|2023-07-19 22:00:00|167319.2|167099.5|167201.3|167076.3|167319.2|167105.8|167195.4|167068.5|313
1689804300000|2023-07-19 22:05:00|167203.4|167078.4|167204.2|167079.2|167208.9|167079.2|167194.6|167069.6|82
1689804600000|2023-07-19 22:10:00|167204.3|167079.3|167203.5|167078.5|167209.7|167084.7|167196.5|167071.5|81
1689804900000|2023-07-19 22:15:00|167204.9|167079.9|167232.8|167107.8|167242.8|167117.8|167198.1|167073.1|142
1689805200000|2023-07-19 22:20:00|167233|167108|167265.1|167140.1|167268.9|167143.9|167226.1|167101.1|144
1689805500000|2023-07-19 22:25:00|167264.2|167139.2|167258.8|167133.8|167285.9|167160.9|167254.5|167129.5|158
1689805800000|2023-07-19 22:30:00|167258.1|167133.1|167271.3|167146.3|167275.1|167150.1|167257.7|167132.7|152
1689806100000|2023-07-19 22:35:00|167271.2|167146.2|167273.9|167148.9|167283.7|167158.7|167257.1|167132.1|148
1689806400000|2023-07-19 22:40:00|167274.9|167149.9|167286.4|167161.4|167287.1|167162.1|167268.3|167143.3|139
1689806700000|2023-07-19 22:45:00|167286.5|167161.5|167261.7|167136.7|167288.1|167163.1|167258.4|167133.4|163
1689807000000|2023-07-19 22:50:00|167261.6|167136.6|167260.6|167135.6|167283.2|167158.2|167253|167128|175
1689807300000|2023-07-19 22:55:00|167260.4|167135.4|167251|167126|167261.7|167136.7|167234.6|167109.6|180
1689807600000|2023-07-19 23:00:00|167251.3|167126.3|167223.1|167098.1|167252.5|167127.5|167215.7|167090.7|159
1689807900000|2023-07-19 23:05:00|167223.2|167098.2|167214.4|167089.4|167223.2|167098.2|167209.6|167084.6|126
1689808200000|2023-07-19 23:10:00|167219.5|167094.5|167218.2|167093.2|167221.6|167096.6|167210.9|167085.9|110
1689808500000|2023-07-19 23:15:00|167216.9|167091.9|167217.2|167092.2|167221.5|167096.5|167210.6|167085.6|133
1689808800000|2023-07-19 23:20:00|167216.9|167091.9|167221.4|167096.4|167225.2|167100.2|167198.9|167073.9|167
1689809100000|2023-07-19 23:25:00|167220.3|167095.3|167209.6|167084.6|167226.2|167101.2|167209.6|167084.6|140
1689809400000|2023-07-19 23:30:00|167214.2|167089.2|167200.3|167075.3|167214.9|167089.9|167195.4|167070.4|171
1689809700000|2023-07-19 23:35:00|167200.5|167075.5|167199.4|167074.4|167217.4|167092.4|167191.8|167066.8|139
1689810000000|2023-07-19 23:40:00|167199.2|167074.2|167203.2|167078.2|167207.5|167082.5|167198.1|167073.1|101
1689810300000|2023-07-19 23:45:00|167203.3|167078.3|167207.6|167082.6|167209.3|167084.3|167203.2|167078.2|79
1689810600000|2023-07-19 23:50:00|167206.9|167081.9|167202.7|167077.7|167206.9|167081.9|167198.2|167073.2|107
1689810900000|2023-07-19 23:55:00|167203.3|167078.3|167199.5|167074.5|167204.4|167079.4|167198.9|167073.9|92
1689811200000|2023-07-20 00:00:00|167200.6|167075.6|167183.6|167058.6|167200.9|167075.9|167174.4|167049.4|260
1689811500000|2023-07-20 00:05:00|167183.8|167058.8|167178.3|167053.3|167183.8|167058.8|167175.3|167050.3|267
1689811800000|2023-07-20 00:10:00|167178.2|167053.2|167174.3|167049.3|167185.2|167060.2|167173.3|167048.3|253
1689812100000|2023-07-20 00:15:00|167174.2|167049.2|167179.5|167054.5|167185.1|167060.1|167165.3|167040.3|221
1689812400000|2023-07-20 00:20:00|167179.6|167054.6|167181.6|167056.6|167184.3|167059.3|167176.6|167051.6|159
1689812700000|2023-07-20 00:25:00|167181.9|167056.9|167177.8|167052.8|167186.3|167061.3|167177.4|167052.4|142
1689813000000|2023-07-20 00:30:00|167178|167053|167182.7|167057.7|167186.5|167061.5|167175.8|167050.8|253
1689813300000|2023-07-20 00:35:00|167182.6|167057.6|167180.2|167055.2|167184.1|167059.1|167178.3|167053.3|223
1689813600000|2023-07-20 00:40:00|167178.9|167053.9|167181|167056|167198.7|167073.7|167178.9|167053.9|173
1689813900000|2023-07-20 00:45:00|167180.9|167055.9|167167.9|167042.9|167181.9|167056.9|167166.1|167041.1|184
1689814200000|2023-07-20 00:50:00|167168|167043|167165.6|167040.6|167172.9|167047.9|167163.4|167038.4|258
1689814500000|2023-07-20 00:55:00|167165.5|167040.5|167179.1|167054.1|167182.2|167057.2|167163.1|167038.1|329
1689814800000|2023-07-20 01:00:00|167179|167054|167168|167043|167181.8|167056.8|167166.1|167041.1|274
1689815100000|2023-07-20 01:05:00|167168.1|167043.1|167179.8|167054.8|167181.2|167056.2|167168|167043|365
1689815400000|2023-07-20 01:10:00|167179.9|167054.9|167184.9|167059.9|167187.4|167062.4|167175.5|167050.5|299
1689815700000|2023-07-20 01:15:00|167184.8|167059.8|167165.5|167040.5|167184.8|167059.8|167159.7|167034.7|232
1689816000000|2023-07-20 01:20:00|167163.8|167038.8|167163.1|167038.1|167170.7|167045.7|167155|167030|340
1689816300000|2023-07-20 01:25:00|167164.5|167039.5|167137.6|167012.6|167167.2|167042.2|167130|167005|403
1689816600000|2023-07-20 01:30:00|167138.7|167013.7|167136.1|167011.1|167139.5|167014.5|167092.5|166967.5|810
1689816900000|2023-07-20 01:35:00|167135.5|167010.5|167142|167017|167187.4|167062.4|167133.1|167008.1|573
1689817200000|2023-07-20 01:40:00|167141.8|167016.8|167161.7|167036.7|167175.9|167050.9|167140.6|167015.6|592
1689817500000|2023-07-20 01:45:00|167161.5|167036.5|167182.6|167057.6|167182.9|167057.9|167152.3|167027.3|573
1689817800000|2023-07-20 01:50:00|167182.4|167057.4|167192.5|167067.5|167208.1|167083.1|167181.3|167056.3|441
1689818100000|2023-07-20 01:55:00|167192.4|167067.4|167241.6|167116.6|167246.4|167121.4|167192|167067|427
1689818400000|2023-07-20 02:00:00|167238.4|167113.4|167182.8|167057.8|167243.6|167118.6|167172.2|167047.2|524
1689818700000|2023-07-20 02:05:00|167183|167058|167211.7|167086.7|167212.4|167087.4|167182.9|167057.9|462
1689819000000|2023-07-20 02:10:00|167213.2|167088.2|167218.9|167093.9|167221.3|167096.3|167195.6|167070.6|375
1689819300000|2023-07-20 02:15:00|167219|167094|167210.7|167085.7|167223.7|167098.7|167202.5|167077.5|307
1689819600000|2023-07-20 02:20:00|167210.8|167085.8|167244.9|167119.9|167245.6|167120.6|167209.8|167084.8|313
1689819900000|2023-07-20 02:25:00|167243.8|167118.8|167248.5|167123.5|167248.9|167123.9|167237.7|167112.7|297
1689820200000|2023-07-20 02:30:00|167248.3|167123.3|167240.6|167115.6|167249.3|167124.3|167238|167113|267
1689820500000|2023-07-20 02:35:00|167240.4|167115.4|167244.6|167119.6|167245.4|167120.4|167238.4|167113.4|204
1689820800000|2023-07-20 02:40:00|167244.5|167119.5|167251|167126|167254|167129|167243.6|167118.6|303
1689821100000|2023-07-20 02:45:00|167250.9|167125.9|167249.9|167124.9|167253.6|167128.6|167246.6|167121.6|281
1689821400000|2023-07-20 02:50:00|167249.8|167124.8|167250.6|167125.6|167252.5|167127.5|167242.6|167117.6|305
1689821700000|2023-07-20 02:55:00|167250.7|167125.7|167212.4|167087.4|167251.7|167126.7|167190.2|167065.2|454
1689822000000|2023-07-20 03:00:00|167212.8|167087.8|167250.9|167125.9|167253.6|167128.6|167207.1|167082.1|468
1689822300000|2023-07-20 03:05:00|167251.1|167126.1|167267.2|167142.2|167269.2|167144.2|167248.1|167123.1|515
1689822600000|2023-07-20 03:10:00|167267.1|167142.1|167261.6|167136.6|167284.4|167159.4|167258.7|167133.7|350
1689822900000|2023-07-20 03:15:00|167261.7|167136.7|167228.7|167103.7|167268.6|167143.6|167213.6|167088.6|488
1689823200000|2023-07-20 03:20:00|167228.9|167103.9|167237.7|167112.7|167240.5|167115.5|167224.9|167099.9|469
1689823500000|2023-07-20 03:25:00|167237.6|167112.6|167237.4|167112.4|167241.3|167116.3|167228.9|167103.9|451
1689823800000|2023-07-20 03:30:00|167237.1|167112.1|167253|167128|167256.9|167131.9|167236.9|167111.9|656
1689824100000|2023-07-20 03:35:00|167253.2|167128.2|167245.8|167120.8|167254.9|167129.9|167240|167115|409
1689824400000|2023-07-20 03:40:00|167246|167121|167240.9|167115.9|167249.1|167124.1|167240.9|167115.9|427
1689824700000|2023-07-20 03:45:00|167240.6|167115.6|167237.5|167112.5|167245.7|167120.7|167235.6|167110.6|457
1689825000000|2023-07-20 03:50:00|167237.7|167112.7|167248.6|167123.6|167249.7|167124.7|167235.9|167110.9|305
1689825300000|2023-07-20 03:55:00|167248.5|167123.5|167245.4|167120.4|167249|167124|167240.9|167115.9|200
1689825600000|2023-07-20 04:00:00|167245.3|167120.3|167247|167122|167248.5|167123.5|167242.3|167117.3|250
1689825900000|2023-07-20 04:05:00|167246.8|167121.8|167250.5|167125.5|167251.1|167126.1|167243.8|167118.8|125
1689826200000|2023-07-20 04:10:00|167250.6|167125.6|167248|167123|167250.6|167125.6|167241.7|167116.7|191
1689826500000|2023-07-20 04:15:00|167248.1|167123.1|167254.5|167129.5|167268.4|167143.4|167248.1|167123.1|297
1689826800000|2023-07-20 04:20:00|167255.1|167130.1|167256.8|167131.8|167259.1|167134.1|167252.1|167127.1|200
1689827100000|2023-07-20 04:25:00|167256.9|167131.9|167241.6|167116.6|167258.5|167133.5|167241.5|167116.5|123
1689827400000|2023-07-20 04:30:00|167241.4|167116.4|167251.7|167126.7|167258.9|167133.9|167241.4|167116.4|245
1689827700000|2023-07-20 04:35:00|167251.6|167126.6|167260.7|167135.7|167261.5|167136.5|167251|167126|405
1689828000000|2023-07-20 04:40:00|167260.6|167135.6|167245.4|167120.4|167261.2|167136.2|167244.6|167119.6|297
1689828300000|2023-07-20 04:45:00|167247|167122|167246.8|167121.8|167257|167132|167242.2|167117.2|190
1689828600000|2023-07-20 04:50:00|167247.3|167122.3|167254|167129|167255.3|167130.3|167245|167120|177
1689828900000|2023-07-20 04:55:00|167254.1|167129.1|167253.6|167128.6|167268.1|167143.1|167249.5|167124.5|390
1689829200000|2023-07-20 05:00:00|167254.8|167129.8|167246.4|167121.4|167262|167137|167243.8|167118.8|398
1689829500000|2023-07-20 05:05:00|167250.6|167125.6|167256.5|167131.5|167272.6|167147.6|167247.5|167122.5|492
1689829800000|2023-07-20 05:10:00|167257.2|167132.2|167255.8|167130.8|167260.4|167135.4|167254.2|167129.2|345
1689830100000|2023-07-20 05:15:00|167258.2|167133.2|167264.7|167139.7|167270.2|167145.2|167254.2|167129.2|377
1689830400000|2023-07-20 05:20:00|167265|167140|167283.4|167158.4|167283.8|167158.8|167257.2|167132.2|329
1689830700000|2023-07-20 05:25:00|167281.1|167156.1|167314.1|167189.1|167314.5|167189.5|167278.3|167153.3|491
1689831000000|2023-07-20 05:30:00|167312.4|167187.4|167324.1|167199.1|167335.8|167210.8|167303.1|167178.1|756
1689831300000|2023-07-20 05:35:00|167324.2|167199.2|167337|167212|167348.5|167223.5|167321|167196|501
1689831600000|2023-07-20 05:40:00|167336.9|167211.9|167333.1|167208.1|167360|167235|167333|167208|366
1689831900000|2023-07-20 05:45:00|167333.3|167208.3|167335.6|167210.6|167339.9|167214.9|167328.8|167203.8|442
1689832200000|2023-07-20 05:50:00|167335.4|167210.4|167334.4|167209.4|167338.2|167213.2|167326.4|167201.4|337
1689832500000|2023-07-20 05:55:00|167333.4|167208.4|167320.6|167195.6|167333.4|167208.4|167311.2|167186.2|409
1689832800000|2023-07-20 06:00:00|167320|167195|167334|167209|167335.8|167210.8|167313.8|167188.8|685
1689833100000|2023-07-20 06:05:00|167334.1|167209.1|167440.4|167315.4|167450.6|167325.6|167328.3|167203.3|672
1689833400000|2023-07-20 06:10:00|167440.2|167315.2|167439.9|167314.9|167448.1|167323.1|167423.4|167298.4|586
1689833700000|2023-07-20 06:15:00|167439.1|167314.1|167480.2|167355.2|167498.6|167373.6|167437.3|167312.3|589
1689834000000|2023-07-20 06:20:00|167479.8|167354.8|167438.4|167313.4|167494.7|167369.7|167433.6|167308.6|618
1689834300000|2023-07-20 06:25:00|167437.9|167312.9|167419.2|167294.2|167438.1|167313.1|167397.1|167272.1|577
1689834600000|2023-07-20 06:30:00|167418.5|167293.5|167465.5|167340.5|167478.1|167353.1|167408.7|167283.7|594
1689834900000|2023-07-20 06:35:00|167465.6|167340.6|167465.4|167340.4|167475.7|167350.7|167431.4|167306.4|613
1689835200000|2023-07-20 06:40:00|167465.1|167340.1|167525.9|167400.9|167527.1|167402.1|167448.9|167323.9|662
1689835500000|2023-07-20 06:45:00|167525.6|167400.6|167507.8|167382.8|167526.3|167401.3|167467.6|167342.6|587
1689835800000|2023-07-20 06:50:00|167507.7|167382.7|167484.7|167359.7|167509.6|167384.6|167464.6|167339.6|570
1689836100000|2023-07-20 06:55:00|167484.8|167359.8|167500|167375|167512.5|167387.5|167473.3|167348.3|736
1689836400000|2023-07-20 07:00:00|167501.2|167376.2|167488.8|167363.8|167530.2|167405.2|167463.1|167338.1|815
1689836700000|2023-07-20 07:05:00|167488.7|167363.7|167506.2|167381.2|167536.3|167411.3|167481.2|167356.2|764
1689837000000|2023-07-20 07:10:00|167506.3|167381.3|167526.1|167401.1|167527.7|167402.7|167485|167360|726
1689837300000|2023-07-20 07:15:00|167526|167401|167525.9|167400.9|167535.3|167410.3|167503.8|167378.8|736
1689837600000|2023-07-20 07:20:00|167526|167401|167503.5|167378.5|167531.4|167406.4|167461.7|167336.7|665
1689837900000|2023-07-20 07:25:00|167503.6|167378.6|167503.6|167378.6|167519.9|167394.9|167470.3|167345.3|719
1689838200000|2023-07-20 07:30:00|167503.5|167378.5|167463.2|167338.2|167518.1|167393.1|167462.9|167337.9|653
1689838500000|2023-07-20 07:35:00|167463.1|167338.1|167552.9|167427.9|167557.1|167432.1|167462|167337|782
1689838800000|2023-07-20 07:40:00|167552.5|167427.5|167557.1|167432.1|167587.1|167462.1|167538|167413|632
1689839100000|2023-07-20 07:45:00|167556.9|167431.9|167542.4|167417.4|167563.9|167438.9|167514.4|167389.4|655
1689839400000|2023-07-20 07:50:00|167542.5|167417.5|167516.7|167391.7|167582.9|167457.9|167503.5|167378.5|614
1689839700000|2023-07-20 07:55:00|167515.2|167390.2|167531.2|167406.2|167546.9|167421.9|167495.8|167370.8|509
1689840000000|2023-07-20 08:00:00|167531.3|167406.3|167507.8|167382.8|167555.1|167430.1|167497|167372|623
1689840300000|2023-07-20 08:05:00|167508.2|167383.2|167515.1|167390.1|167524.9|167399.9|167494.3|167369.3|677
1689840600000|2023-07-20 08:10:00|167515.7|167390.7|167486.2|167361.2|167522.2|167397.2|167467.3|167342.3|641
1689840900000|2023-07-20 08:15:00|167486.1|167361.1|167513.5|167388.5|167514.1|167389.1|167483.7|167358.7|521
1689841200000|2023-07-20 08:20:00|167514.7|167389.7|167452.9|167327.9|167523.4|167398.4|167445|167320|582
1689841500000|2023-07-20 08:25:00|167452.8|167327.8|167475.1|167350.1|167488|167363|167437.6|167312.6|710
1689841800000|2023-07-20 08:30:00|167478.4|167353.4|167522.4|167397.4|167526.7|167401.7|167476.1|167351.1|671
1689842100000|2023-07-20 08:35:00|167522|167397|167505.3|167380.3|167543.7|167418.7|167498.3|167373.3|658
1689842400000|2023-07-20 08:40:00|167505.6|167380.6|167495.3|167370.3|167537.7|167412.7|167485|167360|600
1689842700000|2023-07-20 08:45:00|167495.4|167370.4|167548.6|167423.6|167552.6|167427.6|167492.8|167367.8|723
1689843000000|2023-07-20 08:50:00|167547.9|167422.9|167508.2|167383.2|167568.1|167443.1|167493.3|167368.3|619
1689843300000|2023-07-20 08:55:00|167509.1|167384.1|167522.4|167397.4|167536.2|167411.2|167497.5|167372.5|595
1689843600000|2023-07-20 09:00:00|167523.8|167398.8|167582.6|167457.6|167589.9|167464.9|167504.4|167379.4|693
1689843900000|2023-07-20 09:05:00|167583|167458|167622.6|167497.6|167637.2|167512.2|167575.9|167450.9|592
1689844200000|2023-07-20 09:10:00|167622.8|167497.8|167646.2|167521.2|167648.9|167523.9|167588.1|167463.1|595
1689844500000|2023-07-20 09:15:00|167646.1|167521.1|167638.4|167513.4|167697|167572|167638.4|167513.4|535
1689844800000|2023-07-20 09:20:00|167637|167512|167661.2|167536.2|167678.8|167553.8|167616.3|167491.3|590
1689845100000|2023-07-20 09:25:00|167661.3|167536.3|167615.2|167490.2|167661.7|167536.7|167609.1|167484.1|540
1689845400000|2023-07-20 09:30:00|167615.1|167490.1|167620.1|167495.1|167644.5|167519.5|167605.2|167480.2|631
1689845700000|2023-07-20 09:35:00|167620.2|167495.2|167645.3|167520.3|167647.3|167522.3|167611.7|167486.7|554
1689846000000|2023-07-20 09:40:00|167645.4|167520.4|167704.9|167579.9|167736.3|167611.3|167645.4|167520.4|646
1689846300000|2023-07-20 09:45:00|167703.9|167578.9|167670.2|167545.2|167714.1|167589.1|167610|167485|700
1689846600000|2023-07-20 09:50:00|167668.9|167543.9|167659.9|167534.9|167670.7|167545.7|167590.5|167465.5|592
1689846900000|2023-07-20 09:55:00|167660.1|167535.1|167675.1|167550.1|167695.3|167570.3|167660|167535|632
1689847200000|2023-07-20 10:00:00|167673.3|167548.3|167747.2|167622.2|167748.4|167623.4|167671.7|167546.7|545
1689847500000|2023-07-20 10:05:00|167747.3|167622.3|167787.1|167662.1|167808.5|167683.5|167728.6|167603.6|651
1689847800000|2023-07-20 10:10:00|167787|167662|167760.9|167635.9|167787.9|167662.9|167742.1|167617.1|661
1689848100000|2023-07-20 10:15:00|167759.9|167634.9|167756.5|167631.5|167786.6|167661.6|167748.6|167623.6|812
1689848400000|2023-07-20 10:20:00|167756|167631|167811.8|167686.8|167812.5|167687.5|167746.5|167621.5|738
1689848700000|2023-07-20 10:25:00|167811.4|167686.4|167793.1|167668.1|167815.5|167690.5|167784.9|167659.9|595
1689849000000|2023-07-20 10:30:00|167793.9|167668.9|167822.2|167697.2|167827.9|167702.9|167786.6|167661.6|706
1689849300000|2023-07-20 10:35:00|167822|167697|167949.7|167824.7|167957.8|167832.8|167811.9|167686.9|662
1689849600000|2023-07-20 10:40:00|167949.9|167824.9|168118.7|167993.7|168127.8|168002.8|167937.6|167812.6|741
1689849900000|2023-07-20 10:45:00|168122.4|167997.4|168015.4|167890.4|168216|168091|168000.8|167875.8|756
1689850200000|2023-07-20 10:50:00|168015.3|167890.3|168063.5|167938.5|168075.9|167950.9|168005.3|167880.3|532
1689850500000|2023-07-20 10:55:00|168063.3|167938.3|168108.3|167983.3|168128.4|168003.4|168058.4|167933.4|607
1689850800000|2023-07-20 11:00:00|168112.2|167987.2|168067.3|167942.3|168150.5|168025.5|168064.6|167939.6|534
1689851100000|2023-07-20 11:05:00|168067.4|167942.4|167984.9|167859.9|168068.2|167943.2|167923.4|167798.4|621
1689851400000|2023-07-20 11:10:00|167994.2|167869.2|168025|167900|168027.1|167902.1|167917.9|167792.9|606
1689851700000|2023-07-20 11:15:00|168025.2|167900.2|167995.9|167870.9|168041.6|167916.6|167991.7|167866.7|573
1689852000000|2023-07-20 11:20:00|167995.7|167870.7|168033.3|167908.3|168042.2|167917.2|167977.6|167852.6|570
1689852300000|2023-07-20 11:25:00|168033|167908|167891.5|167766.5|168059.2|167934.2|167881.8|167756.8|579
1689852600000|2023-07-20 11:30:00|167891.3|167766.3|167889.3|167764.3|167954.4|167829.4|167851.7|167726.7|639
1689852900000|2023-07-20 11:35:00|167889.2|167764.2|168023.7|167898.7|168057.9|167932.9|167888.2|167763.2|513
1689853200000|2023-07-20 11:40:00|168029.2|167904.2|167971|167846|168054|167929|167959.4|167834.4|535
1689853500000|2023-07-20 11:45:00|167971.2|167846.2|167945|167820|167973.9|167848.9|167941.2|167816.2|460
1689853800000|2023-07-20 11:50:00|167943.7|167818.7|167888.6|167763.6|167946.3|167821.3|167867.7|167742.7|618
1689854100000|2023-07-20 11:55:00|167889.5|167764.5|167828|167703|167904.3|167779.3|167818.5|167693.5|529
1689854400000|2023-07-20 12:00:00|167826.4|167701.4|167873.2|167748.2|167924.3|167799.3|167790.6|167665.6|651
1689854700000|2023-07-20 12:05:00|167871.2|167746.2|167967.7|167842.7|168030|167905|167834.6|167709.6|693
1689855000000|2023-07-20 12:10:00|167967.8|167842.8|168074.7|167949.7|168134.1|168009.1|167941.8|167816.8|763
1689855300000|2023-07-20 12:15:00|168074.6|167949.6|167970.9|167845.9|168088.5|167963.5|167945|167820|622
1689855600000|2023-07-20 12:20:00|167973.3|167848.3|167822.3|167697.3|167981.7|167856.7|167790.2|167665.2|794
1689855900000|2023-07-20 12:25:00|167822.1|167697.1|167836.1|167696|167883.5|167758.5|167788.5|167663.5|609
1689856200000|2023-07-20 12:30:00|167840.4|167695.5|167842|167717|167957.9|167832.9|167777.7|167652.7|712
1689856500000|2023-07-20 12:35:00|167844.6|167719.6|167961.6|167836.6|167968.7|167843.7|167778.9|167653.9|831
1689856800000|2023-07-20 12:40:00|167961.7|167836.7|167997.1|167872.1|168057.4|167932.4|167917.4|167792.4|878
1689857100000|2023-07-20 12:45:00|167999.6|167874.6|167847.4|167722.4|168033.8|167908.8|167847.4|167722.4|832
1689857400000|2023-07-20 12:50:00|167846.2|167721.2|167753.8|167628.8|167861.1|167736.1|167733.9|167608.9|773
1689857700000|2023-07-20 12:55:00|167753.7|167628.7|167782.7|167657.7|167806.5|167681.5|167732.6|167607.6|851
1689858000000|2023-07-20 13:00:00|167781.1|167656.1|167794.1|167669.1|167815.6|167712.2|167724.5|167599.5|821
1689858300000|2023-07-20 13:05:00|167793.2|167668.2|167906.6|167781.6|167959.8|167834.8|167782.6|167657.6|774
1689858600000|2023-07-20 13:10:00|167905.8|167780.8|167860.8|167735.8|167924.9|167799.9|167824.2|167735.6|815
1689858900000|2023-07-20 13:15:00|167861|167736|167738|167613|167863.5|167738.5|167663.9|167538.9|744
1689859200000|2023-07-20 13:20:00|167737.8|167612.8|167680.4|167555.4|167740.9|167615.9|167659.1|167534.1|673
1689859500000|2023-07-20 13:25:00|167680.5|167555.5|167670.7|167545.7|167694.1|167569.1|167639.6|167514.6|522
1689859800000|2023-07-20 13:30:00|167669|167544|167654.5|167529.5|167670.4|167545.4|167595.9|167470.9|781
1689860100000|2023-07-20 13:35:00|167646.8|167596.8|167814.9|167689.9|167843.9|167718.9|167646.8|167566.8|888
1689860400000|2023-07-20 13:40:00|167814.8|167689.8|167625.4|167500.4|167816.1|167691.1|167559.9|167453.6|847
1689860700000|2023-07-20 13:45:00|167626.2|167501.2|167579.3|167454.3|167626.2|167502.1|167534.2|167446.7|783
1689861000000|2023-07-20 13:50:00|167579.1|167454.1|167526.4|167401.4|167584.7|167459.7|167487.8|167362.8|796
1689861300000|2023-07-20 13:55:00|167526.8|167401.8|167524.4|167399.4|167559.1|167434.1|167495.4|167370.4|735
1689861600000|2023-07-20 14:00:00|167524.3|167399.3|167462.4|167337.4|167532.5|167407.5|167409.1|167324.7|815
1689861900000|2023-07-20 14:05:00|167461.9|167336.9|167724|167599|167730.3|167605.3|167444.6|167319.6|850
1689862200000|2023-07-20 14:10:00|167724.5|167599.5|167868.9|167743.9|167890.2|167784.5|167722|167597|860
1689862500000|2023-07-20 14:15:00|167870.3|167745.3|168076.6|167951.6|168076.7|167951.7|167773.5|167684.3|914
1689862800000|2023-07-20 14:20:00|168076.7|167951.7|168104.7|167979.7|168134.7|168034|167999.8|167896.3|857
1689863100000|2023-07-20 14:25:00|168104.6|167979.6|168291.6|168166.6|168417.9|168292.9|168091|167966|900
1689863400000|2023-07-20 14:30:00|168291.1|168166.1|168393.2|168268.2|168502.4|168377.4|168290.3|168165.3|841
1689863700000|2023-07-20 14:35:00|168393.1|168268.1|168393.3|168268.3|168447.3|168322.3|168310.3|168185.3|821
1689864000000|2023-07-20 14:40:00|168393.1|168268.1|168270.7|168145.7|168410.3|168324.5|168262.5|168137.5|778
1689864300000|2023-07-20 14:45:00|168271.5|168146.5|168206.5|168081.5|168321.5|168196.5|168178.9|168053.9|787
1689864600000|2023-07-20 14:50:00|168201.9|168076.9|168223.6|168098.6|168277.2|168152.2|168179.2|168054.2|728
1689864900000|2023-07-20 14:55:00|168223.9|168098.9|168265.1|168140.1|168269.5|168155.3|168129.2|168004.2|699
1689865200000|2023-07-20 15:00:00|168272.1|168147.1|168241|168116|168277.8|168186.1|168203.9|168084.3|658
1689865500000|2023-07-20 15:05:00|168240.9|168115.9|168187.7|168062.7|168258.6|168133.6|168146.9|168038.2|540
1689865800000|2023-07-20 15:10:00|168187.6|168062.6|168146.5|168021.5|168189|168064|168100.8|167975.8|601
1689866100000|2023-07-20 15:15:00|168145.7|168020.7|168169.5|168119.5|168203.4|168140.5|168106.2|168000.7|627
1689866400000|2023-07-20 15:20:00|168169.3|168119.3|168315.3|168190.3|168358.6|168267.5|168165.2|168090.1|662
1689866700000|2023-07-20 15:25:00|168315.4|168190.4|168389.4|168264.4|168391.2|168266.2|168284.9|168159.9|631
1689867000000|2023-07-20 15:30:00|168390.3|168265.3|168563.9|168438.9|168564.5|168439.5|168362.2|168237.2|692
1689867300000|2023-07-20 15:35:00|168563.8|168438.8|168664.1|168539.1|168797.5|168672.5|168560|168435|750
1689867600000|2023-07-20 15:40:00|168665.8|168540.8|168588.6|168463.6|168752.5|168627.5|168531.7|168406.7|814
1689867900000|2023-07-20 15:45:00|168588.8|168463.8|168675.1|168550.1|168714.6|168589.6|168515.5|168390.5|732
1689868200000|2023-07-20 15:50:00|168675.2|168550.2|168582.3|168457.3|168716.8|168591.8|168499.5|168374.5|708
1689868500000|2023-07-20 15:55:00|168582.2|168457.2|168472.9|168347.9|168584.5|168459.5|168464.1|168339.1|633
1689868800000|2023-07-20 16:00:00|168473.2|168348.2|168445.4|168320.4|168506.7|168388.3|168391.1|168320.4|697
1689869100000|2023-07-20 16:05:00|168445.5|168320.5|168444.4|168319.4|168475.2|168350.2|168365.6|168240.6|657
1689869400000|2023-07-20 16:10:00|168447.6|168322.6|168405.3|168280.3|168482|168357|168371.9|168246.9|636
1689869700000|2023-07-20 16:15:00|168406.7|168281.7|168457.9|168407.9|168478.9|168408.7|168386.8|168261.8|661
1689870000000|2023-07-20 16:20:00|168457.3|168407.3|168488.4|168438.4|168492.5|168442.5|168433.6|168383.6|640
1689870300000|2023-07-20 16:25:00|168486.2|168436.2|168496.5|168446.5|168508.6|168449.7|168435.6|168375|613
1689870600000|2023-07-20 16:30:00|168476.7|168426.7|168534.8|168484.8|168537.9|168487.9|168448.9|168398.9|681
1689870900000|2023-07-20 16:35:00|168535|168485|168692.5|168567.5|168692.7|168600.7|168507.3|168436.9|733
1689871200000|2023-07-20 16:40:00|168692.7|168567.7|168658.3|168608.3|168732|168635.4|168587.3|168502.9|787
1689871500000|2023-07-20 16:45:00|168658.2|168608.2|168712.4|168662.4|168819.8|168724.6|168653.1|168593.1|770
1689871800000|2023-07-20 16:50:00|168712.2|168662.2|168715.4|168665.4|168870.5|168780|168702.5|168637.3|725
1689872100000|2023-07-20 16:55:00|168713.5|168663.5|168810.1|168760.1|168849.5|168770.5|168696.7|168597.2|679
1689872400000|2023-07-20 17:00:00|168810.2|168760.2|168690.2|168565.2|168810.2|168760.2|168687.7|168565.2|701
1689872700000|2023-07-20 17:05:00|168689.4|168564.4|168652|168527|168697.3|168585.3|168589.2|168464.2|757
1689873000000|2023-07-20 17:10:00|168651.6|168526.6|168619.3|168494.3|168694|168569|168565.7|168453.2|717
1689873300000|2023-07-20 17:15:00|168618.5|168493.5|168621.6|168496.6|168629.8|168555.5|168578.1|168487.4|594
1689873600000|2023-07-20 17:20:00|168621.4|168496.4|168712.9|168587.9|168720|168621.8|168605.6|168480.6|577
1689873900000|2023-07-20 17:25:00|168713.4|168588.4|168669.1|168619.1|168744.7|168634.2|168659.8|168575.4|555
1689874200000|2023-07-20 17:30:00|168669.9|168619.9|168569.7|168444.7|168703.5|168620.4|168568|168443|588
1689874500000|2023-07-20 17:35:00|168569.6|168444.6|168520.6|168395.6|168575.4|168450.4|168512.2|168387.2|636
1689874800000|2023-07-20 17:40:00|168520.8|168395.8|168537.4|168412.4|168549.4|168424.4|168502.1|168377.1|639
1689875100000|2023-07-20 17:45:00|168537|168412|168563.9|168438.9|168581|168456|168523.8|168398.8|618
1689875400000|2023-07-20 17:50:00|168563.5|168438.5|168572.4|168447.4|168577.7|168452.7|168473.4|168348.4|686
1689875700000|2023-07-20 17:55:00|168572.5|168447.5|168707.5|168582.5|168713.9|168596.7|168510.2|168438.9|682
1689876000000|2023-07-20 18:00:00|168709.1|168584.1|168691.1|168566.1|168813.6|168688.6|168623.7|168519.5|777
1689876300000|2023-07-20 18:05:00|168691.2|168566.2|168634.5|168509.5|168715.1|168590.1|168629.9|168504.9|635
1689876600000|2023-07-20 18:10:00|168635|168510|168633.5|168508.5|168664|168539|168616.3|168491.3|648
1689876900000|2023-07-20 18:15:00|168634.6|168509.6|168649.6|168524.6|168651.1|168526.1|168601.5|168476.5|505
1689877200000|2023-07-20 18:20:00|168649.2|168524.2|168657.2|168607.2|168669|168615.6|168621.4|168496.4|605
1689877500000|2023-07-20 18:25:00|168657.4|168607.4|168850.8|168725.8|168855.7|168730.7|168657.3|168562.7|611
1689877800000|2023-07-20 18:30:00|168850.2|168725.2|168880.1|168755.1|168896.1|168797.6|168739.5|168689.5|772
1689878100000|2023-07-20 18:35:00|168879.9|168754.9|168842|168792|168939.6|168814.6|168830.9|168747.7|687
1689878400000|2023-07-20 18:40:00|168842.3|168792.3|168830.1|168705.1|168878.3|168801.6|168795|168703.3|593
1689878700000|2023-07-20 18:45:00|168829.2|168704.2|168818.1|168693.1|168837|168712|168749.6|168624.6|646
1689879000000|2023-07-20 18:50:00|168817.9|168692.9|168838.1|168713.1|168844.4|168719.4|168781.2|168656.2|625
1689879300000|2023-07-20 18:55:00|168838.4|168713.4|168940.3|168815.3|168959.9|168834.9|168838.3|168713.3|709
1689879600000|2023-07-20 19:00:00|168939.8|168814.8|168847.4|168722.4|168960.2|168835.2|168843.9|168718.9|658
1689879900000|2023-07-20 19:05:00|168847.5|168722.5|168822.4|168697.4|168883|168758|168821.5|168696.5|519
1689880200000|2023-07-20 19:10:00|168822.6|168697.6|168761.6|168711.6|168832.3|168782.3|168761|168659|580
1689880500000|2023-07-20 19:15:00|168761.5|168711.5|168906.2|168781.2|168919.3|168844.1|168761.5|168668.3|598
1689880800000|2023-07-20 19:20:00|168906.1|168781.1|168968|168843|168970|168857.8|168861.4|168777.5|564
1689881100000|2023-07-20 19:25:00|168968.4|168843.4|169102.7|168977.7|169107.3|168982.3|168957.3|168832.3|716
1689881400000|2023-07-20 19:30:00|169100.1|168975.1|169180.5|169055.5|169190.9|169083.1|169092|168967|548
1689881700000|2023-07-20 19:35:00|169180.3|169055.3|169163.9|169038.9|169199|169074|169136.3|169011.3|583
1689882000000|2023-07-20 19:40:00|169164.1|169039.1|169129.6|169004.6|169217.8|169092.8|169113.5|168988.5|587
1689882300000|2023-07-20 19:45:00|169134.9|169009.9|169019.6|168894.6|169134.9|169009.9|169006.5|168881.5|533
1689882600000|2023-07-20 19:50:00|169017.7|168892.7|168943.7|168818.7|169070.9|168945.9|168931.9|168806.9|543
1689882900000|2023-07-20 19:55:00|168943|168818|168926|168801|168996.7|168894.5|168829.5|168728.9|667
1689883200000|2023-07-20 20:00:00|168923.9|168798.9|169015.4|168890.4|169031.9|168906.9|168923.9|168798.9|421
1689883500000|2023-07-20 20:05:00|169015.3|168890.3|169138.2|169013.2|169141.3|169016.3|168998.2|168873.2|348
1689883800000|2023-07-20 20:10:00|169138.3|169013.3|169110.7|168985.7|169150.9|169025.9|169102.7|168977.7|355
1689884100000|2023-07-20 20:15:00|169109.3|168984.3|169104.4|168979.4|169147.5|169022.5|169082.7|168957.7|319
1689884400000|2023-07-20 20:20:00|169104.3|168979.3|169116.4|168991.4|169126.6|169001.6|169101.7|168976.7|258
1689884700000|2023-07-20 20:25:00|169116.3|168991.3|169184.4|169059.4|169188.4|169063.4|169104.2|168979.2|393
1689885000000|2023-07-20 20:30:00|169182.7|169057.7|169140.8|169015.8|169204.7|169079.7|169138.6|169013.6|240
1689885300000|2023-07-20 20:35:00|169140.7|169015.7|169054.7|168929.7|169145.1|169020.1|169043.7|168918.7|327
1689885600000|2023-07-20 20:40:00|169054.8|168929.8|169022.8|168897.8|169057.2|168932.2|169016.4|168891.4|260
1689885900000|2023-07-20 20:45:00|169022.9|168897.9|168904|168779|169022.9|168897.9|168901.3|168776.3|362
1689886200000|2023-07-20 20:50:00|168905.3|168780.3|168852.9|168727.9|168905.3|168780.3|168847.8|168722.8|286
1689886500000|2023-07-20 20:55:00|168854.2|168729.2|169018.1|168708.1|169023.3|168767.2|168820.3|168682.8|579
1689886800000|2023-07-20 21:00:00|169018.5|168708.5|169101.4|168791.4|169101.4|168791.4|168953.5|168674.4|37
1689887100000|2023-07-20 21:05:00|169128.6|168818.6|169122.4|168812.4|169131.3|168821.3|169118.8|168808.8|36
1689887400000|2023-07-20 21:10:00|169123.4|168813.4|169126.2|168816.2|169128.2|168818.2|169120.4|168810.4|49
1689887700000|2023-07-20 21:15:00|169130.5|168820.5|169099.9|168789.9|169130.5|168820.5|169098.9|168788.9|105
1689888000000|2023-07-20 21:20:00|169100|168790|169099.3|168789.3|169112.7|168802.7|169099.1|168789.1|21
1689888300000|2023-07-20 21:25:00|169099.4|168789.4|169102|168792|169126.8|168816.8|169098.7|168788.7|47
1689888600000|2023-07-20 21:30:00|169101.2|168791.2|169086.4|168776.4|169101.2|168791.2|169078.6|168768.6|206
1689888900000|2023-07-20 21:35:00|169086.3|168776.3|169074.1|168764.1|169086.3|168776.3|169063.3|168753.3|159
1689889200000|2023-07-20 21:40:00|169074|168764|169022.2|168715.6|169080.3|168770.3|169013.3|168704.6|159
1689889500000|2023-07-20 21:45:00|169011.1|168716.4|168968.6|168735.2|169011.1|168736.2|168967.5|168712.3|102
1689889800000|2023-07-20 21:50:00|168968.9|168735.4|169093.3|168783.3|169100.5|168790.5|168968.2|168715.2|113
1689890100000|2023-07-20 21:55:00|169093.4|168783.4|169063.7|168753.7|169101.2|168791.2|169058.8|168748.8|281
1689890400000|2023-07-20 22:00:00|169063.6|168753.6|168944.7|168790.9|169083.3|168808.2|168926.6|168725.5|300
1689890700000|2023-07-20 22:05:00|168944.6|168790.1|168913.4|168788.4|168944.6|168806.1|168910.8|168768.9|184
1689891000000|2023-07-20 22:10:00|168913.2|168788.2|168872.5|168747.5|168916.2|168788.2|168871.8|168746.8|173
1689891300000|2023-07-20 22:15:00|168873|168748|168876.5|168751.5|168878.7|168753.7|168859.5|168734.5|162
1689891600000|2023-07-20 22:20:00|168876.6|168751.6|168861.1|168736.1|168877.1|168752.1|168858.4|168733.4|141
1689891900000|2023-07-20 22:25:00|168861.9|168736.9|168851.8|168726.8|168867.3|168742.3|168851.8|168726.8|79
1689892200000|2023-07-20 22:30:00|168851.7|168726.7|168864|168739|168873.2|168748.2|168851.5|168726.5|169
1689892500000|2023-07-20 22:35:00|168864.2|168739.2|168871.9|168746.9|168873.8|168748.8|168861.1|168736.1|164
1689892800000|2023-07-20 22:40:00|168872.2|168747.2|168866.4|168741.4|168874.8|168749.8|168862.7|168737.7|127
1689893100000|2023-07-20 22:45:00|168865.7|168740.7|168863.8|168738.8|168873.8|168748.8|168860.2|168735.2|120
1689893400000|2023-07-20 22:50:00|168863.7|168738.7|168860.2|168735.2|168874|168749|168859.6|168734.6|119
1689893700000|2023-07-20 22:55:00|168860.7|168735.7|168859.8|168734.8|168867.6|168742.6|168859.5|168734.5|125
1689894000000|2023-07-20 23:00:00|168863|168738|168858.9|168733.9|168866.5|168741.5|168857.6|168732.6|82
1689894300000|2023-07-20 23:05:00|168858|168733|168855.9|168730.9|168862.5|168737.5|168853.5|168728.5|103
1689894600000|2023-07-20 23:10:00|168856|168731|168859.7|168734.7|168860|168735|168852.1|168727.1|71
1689894900000|2023-07-20 23:15:00|168859.1|168734.1|168862.5|168737.5|168862.6|168737.6|168853.1|168728.1|67
1689895200000|2023-07-20 23:20:00|168861.3|168736.3|168857.7|168732.7|168863.6|168738.6|168857.6|168732.6|35
1689895500000|2023-07-20 23:25:00|168859.2|168734.2|168859.9|168734.9|168862.3|168737.3|168853.2|168728.2|70
1689895800000|2023-07-20 23:30:00|168861.1|168736.1|168859.8|168734.8|168863.9|168738.9|168852.4|168727.4|146
1689896100000|2023-07-20 23:35:00|168860.4|168735.4|168861.8|168736.8|168864.7|168739.7|168857.1|168732.1|79
1689896400000|2023-07-20 23:40:00|168861.1|168736.1|168857|168732|168872.1|168747.1|168853.9|168728.9|94
1689896700000|2023-07-20 23:45:00|168857.2|168732.2|168858.8|168733.8|168864.9|168739.9|168855.6|168730.6|74
1689897000000|2023-07-20 23:50:00|168856.9|168731.9|168895.8|168770.8|168895.8|168770.8|168856.9|168731.9|106
1689897300000|2023-07-20 23:55:00|168895.7|168770.7|168888|168763|168896.3|168771.3|168883.5|168758.5|246
1689897600000|2023-07-21 00:00:00|168887.9|168762.9|168940.8|168815.8|168943.7|168818.7|168881.5|168756.5|346
1689897900000|2023-07-21 00:05:00|168940.5|168815.5|168913.5|168788.5|168941.5|168816.5|168898.4|168773.4|336
1689898200000|2023-07-21 00:10:00|168912.8|168787.8|168944.2|168819.2|168945|168820|168910.3|168785.3|318
1689898500000|2023-07-21 00:15:00|168944.3|168819.3|168940.1|168815.1|168969.4|168844.4|168940|168815|319
1689898800000|2023-07-21 00:20:00|168940|168815|168907.3|168782.3|168942.9|168817.9|168902.6|168777.6|297
1689899100000|2023-07-21 00:25:00|168907.7|168782.7|168931.2|168806.2|168935|168810|168907.7|168782.7|319
1689899400000|2023-07-21 00:30:00|168931.1|168806.1|168959.3|168834.3|168967.2|168842.2|168931.1|168806.1|452
1689899700000|2023-07-21 00:35:00|168959.4|168834.4|168943.1|168818.1|168961.9|168836.9|168938.1|168813.1|206
1689900000000|2023-07-21 00:40:00|168943|168818|168944.1|168819.1|168944.7|168819.7|168939.4|168814.4|112
1689900300000|2023-07-21 00:45:00|168942|168817|168940.8|168815.8|168944.1|168819.1|168933.6|168808.6|126
1689900600000|2023-07-21 00:50:00|168940.7|168815.7|168938.8|168813.8|168968.7|168843.7|168937|168812|255
1689900900000|2023-07-21 00:55:00|168938.6|168813.6|168936|168811|168944.4|168819.4|168934|168809|394
1689901200000|2023-07-21 01:00:00|168935.9|168810.9|168945.4|168820.4|168965.1|168840.1|168935.8|168810.8|344
1689901500000|2023-07-21 01:05:00|168945.3|168820.3|168979.3|168854.3|168982.3|168857.3|168944.7|168819.7|369
1689901800000|2023-07-21 01:10:00|168977.5|168852.5|168963.1|168838.1|168983.6|168858.6|168959.3|168834.3|245
1689902100000|2023-07-21 01:15:00|168964.3|168839.3|168970.4|168845.4|168978.3|168853.3|168927.8|168802.8|504
1689902400000|2023-07-21 01:20:00|168969.7|168844.7|169027.6|168902.6|169027.9|168902.9|168958.3|168833.3|439
1689902700000|2023-07-21 01:25:00|169027.2|168902.2|169031.8|168906.8|169033.5|168908.5|169012.5|168887.5|429
1689903000000|2023-07-21 01:30:00|169031.9|168906.9|169025.9|168900.9|169061.5|168936.5|169017.2|168892.2|577
1689903300000|2023-07-21 01:35:00|169025.8|168900.8|168989.9|168864.9|169035.3|168910.3|168989.2|168864.2|415
1689903600000|2023-07-21 01:40:00|168989.8|168864.8|168993.5|168868.5|169000.7|168875.7|168967.4|168842.4|535
1689903900000|2023-07-21 01:45:00|168993.9|168868.9|168993.1|168868.1|169005.5|168880.5|168988.1|168863.1|632
1689904200000|2023-07-21 01:50:00|168993.3|168868.3|168990.5|168865.5|169019.3|168894.3|168983.1|168858.1|633
1689904500000|2023-07-21 01:55:00|168990.9|168865.9|168985.5|168860.5|168994|168869|168971.9|168846.9|598
1689904800000|2023-07-21 02:00:00|168985.7|168860.7|168885.5|168760.5|168986.2|168861.2|168878.1|168753.1|626
1689905100000|2023-07-21 02:05:00|168885.2|168760.2|168867.6|168742.6|168920|168795|168862|168737|511
1689905400000|2023-07-21 02:10:00|168874.7|168749.7|168839.8|168714.8|168883|168758|168838.1|168713.1|492
1689905700000|2023-07-21 02:15:00|168839.7|168714.7|168886.2|168761.2|168893.6|168768.6|168839.4|168714.4|451
1689906000000|2023-07-21 02:20:00|168886.3|168761.3|168886|168761|168899.5|168774.5|168868.5|168743.5|483
1689906300000|2023-07-21 02:25:00|168886.1|168761.1|168914.7|168789.7|168920.3|168795.3|168885.5|168760.5|484
1689906600000|2023-07-21 02:30:00|168914.8|168789.8|168869.4|168744.4|168915|168790|168854.8|168729.8|505
1689906900000|2023-07-21 02:35:00|168869.5|168744.5|168857.9|168732.9|168902.9|168777.9|168857|168732|417
1689907200000|2023-07-21 02:40:00|168858.9|168733.9|168854.1|168729.1|168862.1|168737.1|168846.1|168721.1|414
1689907500000|2023-07-21 02:45:00|168853.8|168728.8|168901.8|168776.8|168902|168777|168847.1|168722.1|447
1689907800000|2023-07-21 02:50:00|168901.7|168776.7|168890.2|168765.2|168901.7|168776.7|168884.3|168759.3|302
1689908100000|2023-07-21 02:55:00|168888.5|168763.5|168889.9|168764.9|168892.3|168767.3|168883.7|168758.7|444
1689908400000|2023-07-21 03:00:00|168890|168765|168888|168763|168893|168768|168883.4|168758.4|283
1689908700000|2023-07-21 03:05:00|168887.9|168762.9|168945.5|168820.5|168951.9|168826.9|168887.9|168762.9|276
1689909000000|2023-07-21 03:10:00|168948.2|168823.2|168957.7|168832.7|168961.2|168836.2|168938.2|168813.2|362
1689909300000|2023-07-21 03:15:00|168955.9|168830.9|168936.6|168811.6|168974.6|168849.6|168935.1|168810.1|511
1689909600000|2023-07-21 03:20:00|168936.5|168811.5|168942.3|168817.3|168944.4|168819.4|168935.7|168810.7|324
1689909900000|2023-07-21 03:25:00|168942.4|168817.4|168936.3|168811.3|168948|168823|168923.5|168798.5|446
1689910200000|2023-07-21 03:30:00|168936.2|168811.2|168937.4|168812.4|168939.9|168814.9|168934|168809|300
1689910500000|2023-07-21 03:35:00|168937.5|168812.5|168974.9|168849.9|168977.3|168852.3|168936.1|168811.1|449
1689910800000|2023-07-21 03:40:00|168975.8|168850.8|168973.9|168848.9|168977.5|168852.5|168970|168845|416
1689911100000|2023-07-21 03:45:00|168973.8|168848.8|168996.7|168871.7|168999.8|168874.8|168969.4|168844.4|368
1689911400000|2023-07-21 03:50:00|168996.6|168871.6|168997.9|168872.9|168998.1|168873.1|168979.1|168854.1|326
1689911700000|2023-07-21 03:55:00|168997.5|168872.5|169003.2|168878.2|169004.8|168879.8|168995.9|168870.9|538
1689912000000|2023-07-21 04:00:00|169003.8|168878.8|168974.1|168849.1|169007.3|168882.3|168969|168844|571
1689912300000|2023-07-21 04:05:00|168974.5|168849.5|168963|168838|168982.8|168857.8|168961.3|168836.3|483
1689912600000|2023-07-21 04:10:00|168962.4|168837.4|168963.2|168838.2|168970.5|168845.5|168961|168836|349
1689912900000|2023-07-21 04:15:00|168963.1|168838.1|168934.6|168809.6|168967.6|168842.6|168933.6|168808.6|478
1689913200000|2023-07-21 04:20:00|168933|168808|168942.4|168817.4|168943.3|168818.3|168933|168808|296
1689913500000|2023-07-21 04:25:00|168942.3|168817.3|168942.3|168817.3|168944.6|168819.6|168934.7|168809.7|288
1689913800000|2023-07-21 04:30:00|168942|168817|168937.4|168812.4|168942|168817|168933.9|168808.9|94
1689914100000|2023-07-21 04:35:00|168937.3|168812.3|168908.3|168783.3|168940.9|168815.9|168904.5|168779.5|370
1689914400000|2023-07-21 04:40:00|168907.9|168782.9|168946.2|168821.2|168950.8|168825.8|168907.9|168782.9|396
1689914700000|2023-07-21 04:45:00|168944.4|168819.4|168943.4|168818.4|168964.7|168839.7|168943.4|168818.4|508
1689915000000|2023-07-21 04:50:00|168944.6|168819.6|168972.8|168847.8|168974.3|168849.3|168942.9|168817.9|416
1689915300000|2023-07-21 04:55:00|168972.9|168847.9|168963.9|168838.9|168974.6|168849.6|168952.6|168827.6|457
1689915600000|2023-07-21 05:00:00|168965|168840|168937.3|168812.3|168976.3|168851.3|168926.5|168801.5|456
1689915900000|2023-07-21 05:05:00|168937.4|168812.4|168930|168805|168942.3|168817.3|168912.8|168787.8|458
1689916200000|2023-07-21 05:10:00|168929.9|168804.9|168933.7|168808.7|168948.4|168823.4|168926.9|168801.9|475
1689916500000|2023-07-21 05:15:00|168933.8|168808.8|168971.7|168846.7|168974.2|168849.2|168933.8|168808.8|514
1689916800000|2023-07-21 05:20:00|168971.6|168846.6|168998|168873|169001|168876|168971|168846|474
1689917100000|2023-07-21 05:25:00|168998.1|168873.1|168967.5|168842.5|169003.5|168878.5|168962.4|168837.4|469
1689917400000|2023-07-21 05:30:00|168967.8|168842.8|169031.7|168906.7|169031.9|168906.9|168940.8|168815.8|672
1689917700000|2023-07-21 05:35:00|169031.6|168906.6|169058.1|168933.1|169066.3|168941.3|169031.6|168906.6|371
1689918000000|2023-07-21 05:40:00|169058|168933|169060.2|168935.2|169063.6|168938.6|169054.2|168929.2|800
1689918300000|2023-07-21 05:45:00|169060.1|168935.1|169056.4|168931.4|169061.8|168936.8|169028.2|168903.2|452
1689918600000|2023-07-21 05:50:00|169057|168932|169027.3|168902.3|169062.2|168937.2|169026.9|168901.9|610
1689918900000|2023-07-21 05:55:00|169026.3|168901.3|169054.7|168929.7|169058.1|168933.1|169015.9|168890.9|464
1689919200000|2023-07-21 06:00:00|169054.6|168929.6|169105.1|168980.1|169153.2|169028.2|169026.3|168901.3|653
1689919500000|2023-07-21 06:05:00|169104.9|168979.9|169160.8|169035.8|169201.7|169076.7|169103.1|168978.1|607
1689919800000|2023-07-21 06:10:00|169160|169035|169003|168878|169165.6|169040.6|169002.7|168877.7|638
1689920100000|2023-07-21 06:15:00|169002.6|168877.6|169001.5|168876.5|169038.1|168913.1|168984.4|168859.4|516
1689920400000|2023-07-21 06:20:00|168998.4|168873.4|169029.5|168904.5|169064.8|168939.8|168995.8|168870.8|658
1689920700000|2023-07-21 06:25:00|169029|168904|168878.9|168753.9|169033.9|168908.9|168877.8|168752.8|628
1689921000000|2023-07-21 06:30:00|168876.9|168751.9|168904.6|168779.6|168920.7|168795.7|168864.1|168739.1|612
1689921300000|2023-07-21 06:35:00|168904.8|168779.8|168884.4|168759.4|168921.6|168796.6|168874.6|168749.6|523
1689921600000|2023-07-21 06:40:00|168884.2|168759.2|168847.4|168722.4|168916|168791|168812.4|168687.4|647
1689921900000|2023-07-21 06:45:00|168847.2|168722.2|168851.8|168726.8|168853|168728|168840.5|168715.5|504
1689922200000|2023-07-21 06:50:00|168851.9|168726.9|168787.9|168662.9|168880|168755|168786.2|168661.2|523
1689922500000|2023-07-21 06:55:00|168788.3|168663.3|168801.2|168676.2|168829.9|168704.9|168766.3|168641.3|753
1689922800000|2023-07-21 07:00:00|168800.8|168675.8|168826.6|168701.6|168883.9|168758.9|168792.3|168667.3|780
1689923100000|2023-07-21 07:05:00|168830.2|168705.2|168793.2|168668.2|168848.6|168723.6|168781|168656|714
1689923400000|2023-07-21 07:10:00|168793.8|168668.8|168851.1|168726.1|168865.3|168740.3|168781.7|168656.7|618
1689923700000|2023-07-21 07:15:00|168850.8|168725.8|168840.8|168715.8|168862.1|168737.1|168795.4|168670.4|604
1689924000000|2023-07-21 07:20:00|168841.2|168716.2|168819.5|168694.5|168845.9|168720.9|168795.3|168670.3|615
1689924300000|2023-07-21 07:25:00|168819.8|168694.8|168726.6|168601.6|168841.2|168716.2|168721.4|168596.4|729
1689924600000|2023-07-21 07:30:00|168709.6|168584.6|168824.9|168699.9|168826.4|168701.4|168674.7|168549.7|887
1689924900000|2023-07-21 07:35:00|168826.3|168701.3|168941.8|168816.8|168945.1|168820.1|168802.5|168677.5|904
1689925200000|2023-07-21 07:40:00|168942|168817|168990.1|168865.1|169007.6|168882.6|168904.1|168779.1|684
1689925500000|2023-07-21 07:45:00|168993.6|168868.6|169060.6|168935.6|169104.2|168979.2|168955.2|168830.2|839
1689925800000|2023-07-21 07:50:00|169075.1|168950.1|169268.7|169143.7|169279.4|169154.4|169075.1|168950.1|819
1689926100000|2023-07-21 07:55:00|169274.7|169149.7|169419.8|169294.8|169452.3|169327.3|169268.7|169143.7|777
1689926400000|2023-07-21 08:00:00|169421.6|169296.6|169441.4|169316.4|169492.7|169367.7|169407.2|169282.2|784
1689926700000|2023-07-21 08:05:00|169441.1|169316.1|169539.3|169414.3|169546.4|169421.4|169414.9|169289.9|803
1689927000000|2023-07-21 08:10:00|169539.7|169414.7|169586|169461|169624.5|169499.5|169507.5|169382.5|736
1689927300000|2023-07-21 08:15:00|169585.4|169460.4|169588.3|169463.3|169640.8|169515.8|169545.7|169420.7|793
1689927600000|2023-07-21 08:20:00|169588.4|169463.4|169610.4|169485.4|169620.2|169495.2|169559.1|169434.1|682
1689927900000|2023-07-21 08:25:00|169610.5|169485.5|169595.7|169470.7|169630.8|169505.8|169560|169435|669
1689928200000|2023-07-21 08:30:00|169593.3|169468.3|169458.6|169333.6|169593.3|169468.3|169426.8|169301.8|766
1689928500000|2023-07-21 08:35:00|169458.9|169333.9|169835.9|169710.9|169838.1|169713.1|169455|169330|785
1689928800000|2023-07-21 08:40:00|169835.6|169710.6|169965.9|169840.9|169966.8|169841.8|169755.1|169630.1|788
1689929100000|2023-07-21 08:45:00|169970.1|169845.1|169936|169811|169997.3|169872.3|169923.8|169798.8|788
1689929400000|2023-07-21 08:50:00|169934.6|169809.6|169925|169800|169987.7|169862.7|169911|169786|794
1689929700000|2023-07-21 08:55:00|169924.2|169799.2|169794.3|169669.3|169935|169810|169760.5|169635.5|753
1689930000000|2023-07-21 09:00:00|169793|169668|169672.4|169547.4|169794|169669|169637.9|169512.9|654
1689930300000|2023-07-21 09:05:00|169672.3|169547.3|169669.1|169544.1|169744.5|169619.5|169614.7|169489.7|720
1689930600000|2023-07-21 09:10:00|169669.2|169544.2|169642.1|169517.1|169669.4|169544.4|169531.5|169406.5|698
1689930900000|2023-07-21 09:15:00|169641.9|169516.9|169668.8|169543.8|169734.3|169609.3|169608.9|169483.9|695
1689931200000|2023-07-21 09:20:00|169669.5|169544.5|169774.3|169649.3|169839.2|169714.2|169659.7|169534.7|832
1689931500000|2023-07-21 09:25:00|169773.2|169648.2|169716.9|169591.9|169773.2|169648.2|169624.5|169499.5|757
1689931800000|2023-07-21 09:30:00|169717|169592|169923.8|169798.8|169941.5|169816.5|169717|169592|791
1689932100000|2023-07-21 09:35:00|169924|169799|170161.9|170036.9|170205.1|170080.1|169921|169796|786
1689932400000|2023-07-21 09:40:00|170162.2|170037.2|170480.1|170355.1|170480.7|170355.7|170059.5|169934.5|757
1689932700000|2023-07-21 09:45:00|170480.4|170355.4|170242.6|170117.6|170565.2|170440.2|170241.9|170116.9|741
1689933000000|2023-07-21 09:50:00|170218.6|170093.6|170216.1|170091.1|170264.3|170139.3|170137.6|170012.6|679
1689933300000|2023-07-21 09:55:00|170215.9|170090.9|170110.6|169985.6|170256.9|170131.9|170086.6|169961.6|677
1689933600000|2023-07-21 10:00:00|170105.1|169980.1|170024.4|169899.4|170105.1|169980.1|169949.2|169824.2|725
1689933900000|2023-07-21 10:05:00|170020.6|169895.6|170061.7|169936.7|170114.3|169989.3|169968.6|169843.6|678
1689934200000|2023-07-21 10:10:00|170062|169937|169984.2|169859.2|170067.9|169942.9|169952.1|169827.1|574
1689934500000|2023-07-21 10:15:00|169983.6|169858.6|169839|169714|170043.1|169918.1|169833.5|169708.5|683
1689934800000|2023-07-21 10:20:00|169839.2|169714.2|169837.8|169712.8|169882.6|169757.6|169837.8|169712.8|571
1689935100000|2023-07-21 10:25:00|169838|169713|169945.3|169820.3|169968.1|169843.1|169835.2|169710.2|649
1689935400000|2023-07-21 10:30:00|169945.6|169820.6|169962.6|169837.6|169967.9|169842.9|169880.5|169755.5|613
1689935700000|2023-07-21 10:35:00|169966.9|169841.9|169926.6|169801.6|170019.5|169894.5|169926.2|169801.2|659
1689936000000|2023-07-21 10:40:00|169926.2|169801.2|169866.4|169741.4|169955.3|169830.3|169834|169709|563
1689936300000|2023-07-21 10:45:00|169866.3|169741.3|169948.1|169823.1|169957.3|169832.3|169833.7|169708.7|509
1689936600000|2023-07-21 10:50:00|169948|169823|169898.4|169773.4|170020.7|169895.7|169882.9|169757.9|667
1689936900000|2023-07-21 10:55:00|169906.7|169781.7|169827|169702|169929|169804|169798|169673|570
1689937200000|2023-07-21 11:00:00|169826.4|169701.4|169840.9|169715.9|169842.9|169717.9|169734.2|169609.2|786
1689937500000|2023-07-21 11:05:00|169840|169715|169655.5|169530.5|169853.7|169728.7|169652.8|169527.8|650
1689937800000|2023-07-21 11:10:00|169655.6|169530.6|169608.3|169483.3|169684|169559|169588.8|169463.8|610
1689938100000|2023-07-21 11:15:00|169609.6|169484.6|169573.7|169448.7|169672.7|169547.7|169558|169433|458
1689938400000|2023-07-21 11:20:00|169574.5|169449.5|169446.6|169321.6|169582|169457|169435.3|169310.3|571
1689938700000|2023-07-21 11:25:00|169446.4|169321.4|169406|169281|169453|169328|169396.6|169271.6|565
1689939000000|2023-07-21 11:30:00|169406.2|169281.2|169571.6|169446.6|169620.8|169495.8|169352|169227|751
1689939300000|2023-07-21 11:35:00|169571.3|169446.3|169564.2|169439.2|169571.4|169446.4|169501.6|169376.6|661
1689939600000|2023-07-21 11:40:00|169563.7|169438.7|169503|169378|169566.2|169441.2|169473.1|169348.1|691
1689939900000|2023-07-21 11:45:00|169502.5|169377.5|169639.8|169514.8|169640|169515|169502.5|169377.5|753
1689940200000|2023-07-21 11:50:00|169639.7|169514.7|169721.8|169596.8|169740.7|169615.7|169636.7|169511.7|552
1689940500000|2023-07-21 11:55:00|169721.9|169596.9|169862.8|169737.8|169871.3|169746.3|169718.1|169593.1|647
1689940800000|2023-07-21 12:00:00|169864.2|169739.2|169531.3|169406.3|169866.4|169741.4|169530.5|169405.5|848
1689941100000|2023-07-21 12:05:00|169526.4|169401.4|169557.8|169432.8|169574.2|169449.2|169462.4|169337.4|807
1689941400000|2023-07-21 12:10:00|169557.9|169432.9|169589.5|169464.5|169648.7|169523.7|169471.2|169346.2|663
1689941700000|2023-07-21 12:15:00|169588.9|169463.9|169683.6|169558.6|169697.6|169572.6|169532.8|169407.8|607
1689942000000|2023-07-21 12:20:00|169683.9|169558.9|169679.4|169554.4|169726.4|169601.4|169527.6|169402.6|839
1689942300000|2023-07-21 12:25:00|169676|169551|169793.4|169668.4|169886.2|169761.2|169669.8|169544.8|647
1689942600000|2023-07-21 12:30:00|169793.9|169668.9|169533.6|169408.6|169795.7|169670.7|169496.5|169371.5|698
1689942900000|2023-07-21 12:35:00|169534|169409|169441.1|169316.1|169654.6|169529.6|169430.4|169305.4|690
1689943200000|2023-07-21 12:40:00|169441.3|169316.3|169419.4|169294.4|169600.5|169475.5|169412.1|169287.1|831
1689943500000|2023-07-21 12:45:00|169420.7|169295.7|169115.1|168990.1|169454.5|169329.5|169081.9|168956.9|841
1689943800000|2023-07-21 12:50:00|169114.2|168989.2|169063.4|168938.4|169155.6|169030.6|169048.8|168923.8|742
1689944100000|2023-07-21 12:55:00|169063|168938|169342.5|169217.5|169351.2|169226.2|169060.8|168935.8|735
1689944400000|2023-07-21 13:00:00|169342|169217|169189.6|169064.6|169385.5|169260.5|169142.3|169017.3|856
1689944700000|2023-07-21 13:05:00|169190.5|169065.5|169066.3|168941.3|169266.7|169164.3|169016.3|168891.3|721
1689945000000|2023-07-21 13:10:00|169066.1|168941.1|169048.3|168923.3|169117|168992|168985.7|168869.5|667
1689945300000|2023-07-21 13:15:00|169048.4|168923.4|169028.4|168903.4|169117|168992|168959.5|168834.5|607
1689945600000|2023-07-21 13:20:00|169028.7|168903.7|168978.1|168853.1|169049.8|168924.8|168852.6|168781.9|709
1689945900000|2023-07-21 13:25:00|168977|168852|169082|168957|169144.9|169019.9|168961.2|168836.2|546
1689946200000|2023-07-21 13:30:00|169083.6|168958.6|169281.1|169156.1|169285.5|169160.5|168974.7|168849.7|767
1689946500000|2023-07-21 13:35:00|169257|169132|169061.9|168936.9|169269.7|169144.7|169052.9|168927.9|809
1689946800000|2023-07-21 13:40:00|169062.7|168937.7|169142.1|169017.1|169206.8|169081.8|169059|168934|667
1689947100000|2023-07-21 13:45:00|169142.2|169017.2|169274.8|169149.8|169302.4|169177.4|169141.1|169016.1|651
1689947400000|2023-07-21 13:50:00|169274.6|169149.6|169217.9|169092.9|169337.8|169212.8|169214.8|169089.8|712
1689947700000|2023-07-21 13:55:00|169218.8|169093.8|168983.9|168858.9|169235.4|169110.4|168923.8|168798.8|677
1689948000000|2023-07-21 14:00:00|168983.6|168858.6|169161.1|169036.1|169222.3|169137.7|168981.1|168856.1|771
1689948300000|2023-07-21 14:05:00|169161.2|169036.2|169234.4|169184.4|169241.2|169187|169156.6|169031.6|699
1689948600000|2023-07-21 14:10:00|169234.5|169184.5|169205.6|169155.6|169272.1|169184.5|169152|169069.1|545
1689948900000|2023-07-21 14:15:00|169205.5|169155.5|169095.3|168970.3|169205.5|169155.5|169068.6|168943.6|674
1689949200000|2023-07-21 14:20:00|169094.5|168969.5|169158.3|169033.3|169158.3|169033.3|169031.2|168928.6|673
1689949500000|2023-07-21 14:25:00|169154.7|169029.7|169252.4|169127.4|169275.9|169150.9|169086.3|168961.3|765
1689949800000|2023-07-21 14:30:00|169247.4|169122.4|169282.2|169157.2|169282.8|169157.8|169199.3|169074.3|676
1689950100000|2023-07-21 14:35:00|169282|169157|169269.1|169144.1|169369|169244|169253|169128|688
1689950400000|2023-07-21 14:40:00|169269.3|169144.3|169136.3|169011.3|169280.2|169155.2|169125.3|169000.3|654
1689950700000|2023-07-21 14:45:00|169136.4|169011.4|169158.8|169033.8|169174|169049|169078|168953|608
1689951000000|2023-07-21 14:50:00|169160|169035|169366.7|169241.7|169378.9|169253.9|169133.8|169008.8|672
1689951300000|2023-07-21 14:55:00|169366.3|169241.3|169418.6|169293.6|169550.9|169425.9|169366.1|169241.1|727
1689951600000|2023-07-21 15:00:00|169416.6|169291.6|169364.5|169239.5|169421.7|169296.7|169319.7|169194.7|719
1689951900000|2023-07-21 15:05:00|169364|169239|169227.3|169102.3|169364|169239|169140.1|169015.1|665
1689952200000|2023-07-21 15:10:00|169227.4|169102.4|169250.8|169125.8|169255.3|169130.3|169199.5|169074.5|482
1689952500000|2023-07-21 15:15:00|169250.7|169125.7|169255.8|169130.8|169266.7|169141.7|169194.7|169069.7|503
1689952800000|2023-07-21 15:20:00|169255.7|169130.7|169314|169189|169316.4|169191.4|169239.8|169114.8|537
1689953100000|2023-07-21 15:25:00|169314.1|169189.1|169204.4|169079.4|169318.7|169193.7|169171.6|169046.6|537
1689953400000|2023-07-21 15:30:00|169187.8|169062.8|169172.5|169047.5|169229|169104|169139.6|169014.6|689
1689953700000|2023-07-21 15:35:00|169172.9|169047.9|169271|169146|169296.4|169171.4|169171.8|169046.8|759
1689954000000|2023-07-21 15:40:00|169266|169141|169373.7|169248.7|169446|169321|169264.8|169139.8|820
1689954300000|2023-07-21 15:45:00|169373.5|169248.5|169327.1|169202.1|169414.5|169289.5|169324|169199|613
1689954600000|2023-07-21 15:50:00|169326.3|169201.3|169413.2|169288.2|169424.4|169299.4|169323.2|169198.2|590
1689954900000|2023-07-21 15:55:00|169413.1|169288.1|169339.2|169214.2|169461|169336|169321.3|169196.3|715
1689955200000|2023-07-21 16:00:00|169340.1|169215.1|169363.1|169238.1|169363.1|169238.1|169304.3|169179.3|665
1689955500000|2023-07-21 16:05:00|169362.5|169237.5|169430|169305|169508.1|169383.1|169355.4|169230.4|613
1689955800000|2023-07-21 16:10:00|169429.8|169304.8|169501.3|169376.3|169507.3|169382.3|169413.8|169288.8|550
1689956100000|2023-07-21 16:15:00|169501.2|169376.2|169447.4|169322.4|169501.3|169376.3|169431.8|169306.8|621
1689956400000|2023-07-21 16:20:00|169446.9|169321.9|169410.9|169285.9|169458.7|169333.7|169393.6|169268.6|695
1689956700000|2023-07-21 16:25:00|169411|169286|169397.4|169272.4|169411.8|169286.8|169351.1|169226.1|518
1689957000000|2023-07-21 16:30:00|169397.6|169272.6|169502.1|169452.1|169545.2|169478.2|169397.6|169272.6|561
1689957300000|2023-07-21 16:35:00|169502|169452|169722.6|169597.6|169726.7|169601.7|169502|169452|714
1689957600000|2023-07-21 16:40:00|169722.4|169597.4|169638.5|169513.5|169775|169662.6|169635.2|169510.2|640
1689957900000|2023-07-21 16:45:00|169638.4|169513.4|169626|169501|169656.5|169531.5|169571.4|169496.3|616
1689958200000|2023-07-21 16:50:00|169630|169505|169556.2|169431.2|169630.5|169505.5|169518|169412.5|547
1689958500000|2023-07-21 16:55:00|169556|169431|169556|169431|169558.5|169433.5|169498.1|169373.1|697
1689958800000|2023-07-21 17:00:00|169555.4|169430.4|169651.9|169526.9|169689.7|169585.6|169512.7|169387.7|743
1689959100000|2023-07-21 17:05:00|169651.8|169526.8|169643.6|169518.6|169651.9|169526.9|169573.8|169464|489
1689959400000|2023-07-21 17:10:00|169643.7|169518.7|169556.9|169431.9|169663.4|169538.4|169551|169426|575
1689959700000|2023-07-21 17:15:00|169557.3|169432.3|169604.1|169479.1|169613.7|169521.7|169557.3|169432.3|592
1689960000000|2023-07-21 17:20:00|169604.8|169479.8|169581.9|169456.9|169614|169532.4|169550.2|169425.2|413
1689960300000|2023-07-21 17:25:00|169582.5|169457.5|169586.9|169461.9|169593.5|169468.5|169530.6|169405.6|482
1689960600000|2023-07-21 17:30:00|169587.2|169462.2|169546.3|169421.3|169588.5|169463.5|169541.5|169416.5|387
1689960900000|2023-07-21 17:35:00|169546.6|169421.6|169531|169406|169563.7|169438.7|169510.9|169385.9|444
1689961200000|2023-07-21 17:40:00|169531.6|169406.6|169506.3|169381.3|169560.8|169439.9|169485|169368|486
1689961500000|2023-07-21 17:45:00|169504.9|169379.9|169573.3|169448.3|169573.3|169448.3|169504.6|169379.6|553
1689961800000|2023-07-21 17:50:00|169573.7|169448.7|169531|169406|169583.9|169458.9|169528.9|169403.9|439
1689962100000|2023-07-21 17:55:00|169531.1|169406.1|169536.7|169411.7|169567.5|169470|169514.9|169403.3|575
1689962400000|2023-07-21 18:00:00|169536.1|169411.1|169475.3|169350.3|169542.9|169417.9|169468.8|169343.8|680
1689962700000|2023-07-21 18:05:00|169475.4|169350.4|169458.6|169408.6|169516.6|169430.4|169452.2|169336|585
1689963000000|2023-07-21 18:10:00|169458.4|169408.4|169468.7|169343.7|169485.7|169418.9|169425|169316.2|559
1689963300000|2023-07-21 18:15:00|169468.5|169343.5|169532.2|169407.2|169575.2|169450.2|169464.8|169339.8|587
1689963600000|2023-07-21 18:20:00|169530.7|169405.7|169535.8|169410.8|169545.1|169420.1|169474.3|169349.3|716
1689963900000|2023-07-21 18:25:00|169536|169411|169552.3|169427.3|169586.9|169461.9|169535.2|169410.2|474
1689964200000|2023-07-21 18:30:00|169552.2|169427.2|169583.5|169458.5|169583.5|169498.9|169490|169399.1|607
1689964500000|2023-07-21 18:35:00|169582.9|169457.9|169536.1|169486.1|169582.9|169486.1|169492.1|169405.5|549
1689964800000|2023-07-21 18:40:00|169536.9|169486.9|169588.6|169463.6|169618.9|169524.4|169513.3|169459.2|616
1689965100000|2023-07-21 18:45:00|169588.2|169463.2|169562.9|169437.9|169596.3|169500.2|169524|169423.6|518
1689965400000|2023-07-21 18:50:00|169562.6|169437.6|169609.1|169484.1|169643.6|169558.4|169548.8|169423.8|658
1689965700000|2023-07-21 18:55:00|169608.5|169483.5|169700.3|169575.3|169701.4|169576.4|169556.3|169454.5|690
1689966000000|2023-07-21 19:00:00|169700.9|169575.9|169702.7|169577.7|169733.2|169614.9|169664.9|169567.6|548
1689966300000|2023-07-21 19:05:00|169703.6|169578.6|169779.2|169654.2|169787.3|169690|169663.8|169570.7|504
1689966600000|2023-07-21 19:10:00|169779|169654|169862.9|169737.9|169889.9|169764.9|169774.9|169649.9|556
1689966900000|2023-07-21 19:15:00|169863.2|169738.2|169826|169701|169863.2|169738.2|169818.9|169693.9|496
1689967200000|2023-07-21 19:20:00|169826.2|169701.2|169772.5|169647.5|169826.2|169701.2|169763.3|169638.3|570
1689967500000|2023-07-21 19:25:00|169772.2|169647.2|169770.2|169645.2|169802.6|169677.6|169755.6|169630.6|360
1689967800000|2023-07-21 19:30:00|169772|169647|169875|169750|169881|169756|169762|169637|519
1689968100000|2023-07-21 19:35:00|169874.8|169749.8|169821.6|169696.6|169878.8|169753.8|169801.4|169676.4|466
1689968400000|2023-07-21 19:40:00|169821.7|169696.7|169870.1|169745.1|169889.8|169764.8|169814.7|169689.7|577
1689968700000|2023-07-21 19:45:00|169870.7|169745.7|169860.1|169735.1|169887.2|169762.2|169851.7|169726.7|572
1689969000000|2023-07-21 19:50:00|169860|169735|169947.1|169822.1|169958.3|169833.3|169769.8|169668.2|701
1689969300000|2023-07-21 19:55:00|169945|169820|169888.7|169763.7|170011.9|169886.9|169886.5|169761.5|669
1689969600000|2023-07-21 20:00:00|169891|169766|170012.1|169887.1|170015.7|169890.7|169877.4|169752.4|442
1689969900000|2023-07-21 20:05:00|170011.5|169886.5|170028.7|169903.7|170056.4|169931.4|170009.5|169884.5|327
1689970200000|2023-07-21 20:10:00|170030.6|169905.6|169978.8|169853.8|170030.9|169905.9|169978.8|169853.8|394
1689970500000|2023-07-21 20:15:00|169981.1|169856.1|169916.8|169791.8|169984|169859|169900.9|169775.9|419
1689970800000|2023-07-21 20:20:00|169917.1|169792.1|169762.4|169637.4|169927.1|169802.1|169757.1|169632.1|447
1689971100000|2023-07-21 20:25:00|169762.5|169637.5|169807.8|169682.8|169823.4|169698.4|169761.8|169636.8|316
1689971400000|2023-07-21 20:30:00|169806.4|169681.4|169811.9|169686.9|169833.7|169708.7|169789.5|169664.5|445
1689971700000|2023-07-21 20:35:00|169811.7|169686.7|169872.8|169747.8|169875.9|169750.9|169809.6|169684.6|623
1689972000000|2023-07-21 20:40:00|169873.1|169748.1|170029.5|169904.5|170051.3|169926.3|169869.8|169744.8|471
1689972300000|2023-07-21 20:45:00|170028.7|169903.7|170091.9|169966.9|170105.9|169980.9|169947.1|169822.1|428
1689972600000|2023-07-21 20:50:00|170092|169967|170032.4|169907.4|170119.4|169994.4|170031.2|169906.2|506
1689972900000|2023-07-21 20:55:00|170033.1|169908.1|170023|169756.8|170043.1|169918.1|169956.9|169756.8|386
1690142400000|2023-07-23 20:00:00|169666.2|169311.2|169666.2|169311.2|169666.2|169311.2|169666.2|169311.2|1
1690143600000|2023-07-23 20:20:00|169536.7|169181.7|169603.1|169248.1|169603.1|169248.1|169536.7|169181.7|2
1690143900000|2023-07-23 20:25:00|169666.2|169311.2|169561|169206|169666.2|169311.2|169561|169206|2
1690144200000|2023-07-23 20:30:00|169666.2|169311.2|169561|169206|169666.2|169311.2|169561|169206|2
1690144500000|2023-07-23 20:35:00|169666.2|169311.2|169666.2|169311.2|169666.2|169311.2|169666.2|169311.2|1
1690145700000|2023-07-23 20:55:00|169695.4|169340.4|169684.5|169329.5|169695.4|169340.4|169684.5|169329.5|2
1690146000000|2023-07-23 21:00:00|169737.7|169382.7|169681.7|169326.7|169779.1|169424.1|169681.5|169326.5|9
1690146300000|2023-07-23 21:05:00|169686.1|169331.1|169672.9|169322.9|169718.7|169363.7|169654|169299|36
1690146600000|2023-07-23 21:10:00|169674.6|169324.6|169673.5|169323.5|169722.6|169372.6|169673.3|169323.3|158
1690146900000|2023-07-23 21:15:00|169675.9|169325.9|169730.6|169380.6|169730.6|169380.6|169673|169323|89
1690147200000|2023-07-23 21:20:00|169730.7|169380.7|169695.1|169345.1|169736.6|169386.6|169673.1|169323.1|89
1690147500000|2023-07-23 21:25:00|169695.6|169345.6|169727|169377|169745.4|169395.4|169677.6|169327.6|18
1690147800000|2023-07-23 21:30:00|169697.9|169347.9|169702.8|169352.8|169730.8|169380.8|169696.5|169346.5|83
1690148100000|2023-07-23 21:35:00|169702.9|169352.9|169792.8|169442.8|169792.9|169442.9|169702.9|169352.9|57
1690148400000|2023-07-23 21:40:00|169792.7|169442.7|169729.5|169379.5|169793.5|169443.5|169726.8|169376.8|137
1690148700000|2023-07-23 21:45:00|169729.4|169379.4|169739.1|169389.1|169739.1|169389.1|169729.1|169379.1|31
1690149000000|2023-07-23 21:50:00|169739.2|169389.2|169707.4|169357.4|169794.6|169444.6|169660.3|169310.3|96
1690149300000|2023-07-23 21:55:00|169695.9|169345.9|169686.2|169336.2|169709.5|169359.5|169657.7|169307.7|161
1690149600000|2023-07-23 22:00:00|169687.2|169337.2|170025.8|169734.4|170057.4|169756.4|169687.2|169337.2|391
1690149900000|2023-07-23 22:05:00|170025.9|169739.2|170036.9|169747.3|170041.5|169747.3|170025.3|169722.3|134
1690150200000|2023-07-23 22:10:00|170037|169747.6|170020.7|169855.7|170076.5|169886.4|170018.3|169743.7|268
1690150500000|2023-07-23 22:15:00|170020.8|169855.8|170015.9|169850.9|170032.6|169867.6|169995.8|169830.8|190
1690150800000|2023-07-23 22:20:00|170015.6|169850.6|170020.2|169855.2|170022.2|169857.2|170015.6|169850.6|108
1690151100000|2023-07-23 22:25:00|170020.3|169855.3|170013.9|169848.9|170020.7|169855.7|170006.1|169841.1|186
1690151400000|2023-07-23 22:30:00|170012.6|169847.6|170011.4|169846.4|170015.2|169850.2|170006.2|169841.2|258
1690151700000|2023-07-23 22:35:00|170011.9|169846.9|170012.7|169847.7|170014.4|169849.4|170001.3|169836.3|223
1690152000000|2023-07-23 22:40:00|170012.5|169847.5|170001.9|169836.9|170012.5|169847.5|169996.6|169831.6|162
1690152300000|2023-07-23 22:45:00|170004.5|169839.5|170016|169829.3|170042.3|169840.1|170002.5|169800.8|217
1690152600000|2023-07-23 22:50:00|170016.2|169829.2|170034.3|169817.9|170041.7|169833.2|170012.5|169802.8|182
1690152900000|2023-07-23 22:55:00|170034.2|169817.8|170017.1|169822.4|170042|169830.3|170014.7|169799.9|170
1690153200000|2023-07-23 23:00:00|170013.2|169827.1|170038.7|169817.5|170050.5|169841.3|170005.7|169808.3|335
1690153500000|2023-07-23 23:05:00|170028.4|169825.2|170021.4|169825.5|170049|169834.5|170012.1|169806.7|331
1690153800000|2023-07-23 23:10:00|170021.5|169825.4|170011.3|169823.6|170031.6|169834.2|170006.8|169807.9|371
1690154100000|2023-07-23 23:15:00|170008|169829.1|169967.1|169802.1|170027|169831.1|169967.1|169789.3|417
1690154400000|2023-07-23 23:20:00|169967.2|169802.2|169970|169794.6|169983.1|169805.9|169966.8|169793.3|151
1690154700000|2023-07-23 23:25:00|169975.1|169794.5|169990.9|169796.9|170000.8|169808.5|169963.3|169786.2|168
1690155000000|2023-07-23 23:30:00|169988.4|169797.2|170001.2|169806.3|170004.4|169817.9|169958|169767.2|218
1690155300000|2023-07-23 23:35:00|170001.1|169806.6|169994.2|169812|170019.4|169825.5|169984.3|169804.7|121
1690155600000|2023-07-23 23:40:00|169994.4|169811.9|169979.6|169814.6|170007.2|169817.4|169974.2|169794|206
1690155900000|2023-07-23 23:45:00|169980.1|169815.1|169968.9|169803.9|169981.2|169816.2|169964.1|169799.1|121
1690156200000|2023-07-23 23:50:00|169969.1|169804.1|169973.2|169808.2|169980.1|169815.1|169965.1|169800.1|166
1690156500000|2023-07-23 23:55:00|169974.2|169809.2|169972.6|169807.6|169979.2|169814.2|169972.6|169807.6|102
1690156800000|2023-07-24 00:00:00|169972.1|169807.1|170010.6|169845.6|170015.1|169850.1|169968.8|169803.8|304
1690157100000|2023-07-24 00:05:00|170009.7|169844.7|170031.5|169866.5|170032.3|169867.3|170006.8|169841.8|230
1690157400000|2023-07-24 00:10:00|170031.4|169866.4|169979.4|169814.4|170038.6|169873.6|169978.8|169813.8|347
1690157700000|2023-07-24 00:15:00|169979.2|169814.2|169969.4|169804.4|169995.3|169830.3|169968.7|169803.7|433
1690158000000|2023-07-24 00:20:00|169969.6|169804.6|169977.1|169812.1|169978.8|169813.8|169960.1|169795.1|270
1690158300000|2023-07-24 00:25:00|169977.3|169812.3|169965.1|169800.1|169978.4|169813.4|169961.5|169796.5|246
1690158600000|2023-07-24 00:30:00|169962.4|169797.4|169952.4|169787.4|169962.7|169797.7|169950|169785|257
1690158900000|2023-07-24 00:35:00|169953.7|169788.7|169955.4|169790.4|169961.4|169796.4|169953.7|169788.7|202
1690159200000|2023-07-24 00:40:00|169955.3|169790.3|169974.9|169849.9|169985.1|169850.7|169955.3|169790.3|411
1690159500000|2023-07-24 00:45:00|169974.4|169849.4|169963|169838|169976.6|169851.6|169961|169836|380
1690159800000|2023-07-24 00:50:00|169960.8|169835.8|169991.5|169866.5|169995.5|169870.5|169960.4|169835.4|595
1690160100000|2023-07-24 00:55:00|169991.1|169866.1|169956|169831|169992.9|169867.9|169956|169831|406
1690160400000|2023-07-24 01:00:00|169955.8|169830.8|169953.7|169828.7|169968.1|169843.1|169937.3|169812.3|314
1690160700000|2023-07-24 01:05:00|169953.6|169828.6|169940.2|169815.2|169954|169829|169940|169815|370
1690161000000|2023-07-24 01:10:00|169940.3|169815.3|169937.6|169812.6|169942.5|169817.5|169927.2|169802.2|204
1690161300000|2023-07-24 01:15:00|169937.8|169812.8|169960.3|169835.3|169997.9|169872.9|169937.8|169812.8|514
1690161600000|2023-07-24 01:20:00|169957.7|169832.7|170056.5|169931.5|170063.3|169938.3|169956.7|169831.7|491
1690161900000|2023-07-24 01:25:00|170056.6|169931.6|170043.5|169918.5|170064.2|169939.2|170040.9|169915.9|604
1690162200000|2023-07-24 01:30:00|170043.6|169918.6|169981.6|169856.6|170046.7|169921.7|169972.7|169847.7|563
1690162500000|2023-07-24 01:35:00|169981.7|169856.7|169977|169852|170012.6|169887.6|169940.2|169815.2|548
1690162800000|2023-07-24 01:40:00|169975.7|169850.7|169947.6|169822.6|169998.3|169873.3|169947|169822|570
1690163100000|2023-07-24 01:45:00|169947.9|169822.9|169913.8|169788.8|169948.3|169823.3|169907.6|169782.6|491
1690163400000|2023-07-24 01:50:00|169913.7|169788.7|169973.2|169848.2|169989.8|169864.8|169913.7|169788.7|444
1690163700000|2023-07-24 01:55:00|169973.1|169848.1|169938|169813|169977.3|169852.3|169936.3|169811.3|412
1690164000000|2023-07-24 02:00:00|169937.2|169812.2|169909.7|169784.7|169943.9|169818.9|169906.1|169781.1|540
1690164300000|2023-07-24 02:05:00|169909.5|169784.5|169925.8|169800.8|169934.7|169809.7|169908.1|169783.1|465
1690164600000|2023-07-24 02:10:00|169925.7|169800.7|169937.1|169812.1|169943.2|169818.2|169922.4|169797.4|339
1690164900000|2023-07-24 02:15:00|169937.2|169812.2|169909.8|169784.8|169940.2|169815.2|169904.2|169779.2|356
1690165200000|2023-07-24 02:20:00|169910|169785|169856.2|169731.2|169914.3|169789.3|169852.6|169727.6|461
1690165500000|2023-07-24 02:25:00|169856.1|169731.1|169814.9|169689.9|169856.1|169731.1|169796|169671|352
1690165800000|2023-07-24 02:30:00|169814.8|169689.8|169822.9|169697.9|169825.5|169700.5|169813.6|169688.6|463
1690166100000|2023-07-24 02:35:00|169823|169698|169846.1|169721.1|169856|169731|169822.9|169697.9|523
1690166400000|2023-07-24 02:40:00|169846.2|169721.2|169848.1|169723.1|169851.1|169726.1|169836.9|169711.9|532
1690166700000|2023-07-24 02:45:00|169847.9|169722.9|169849.4|169724.4|169853.1|169728.1|169847.3|169722.3|358
1690167000000|2023-07-24 02:50:00|169849.5|169724.5|169874.6|169749.6|169880.6|169755.6|169846.6|169721.6|301
1690167300000|2023-07-24 02:55:00|169873.9|169748.9|169876.2|169751.2|169885.6|169760.6|169866.2|169741.2|346
1690167600000|2023-07-24 03:00:00|169875.9|169750.9|169875.1|169750.1|169880.2|169755.2|169848.8|169723.8|386
1690167900000|2023-07-24 03:05:00|169875.2|169750.2|169857.7|169732.7|169876.6|169751.6|169842.5|169717.5|473
1690168200000|2023-07-24 03:10:00|169858|169733|169891.2|169766.2|169902.3|169777.3|169857.7|169732.7|458
1690168500000|2023-07-24 03:15:00|169904.5|169779.5|169891.3|169766.3|169914.8|169789.8|169887.3|169762.3|493
1690168800000|2023-07-24 03:20:00|169890.3|169765.3|169909.6|169784.6|169916.2|169791.2|169887.2|169762.2|464
1690169100000|2023-07-24 03:25:00|169909.5|169784.5|169905|169780|169909.5|169784.5|169884.5|169759.5|368
1690169400000|2023-07-24 03:30:00|169905.5|169780.5|169902.6|169777.6|169918.7|169793.7|169899.7|169774.7|478
1690169700000|2023-07-24 03:35:00|169902.3|169777.3|169908.2|169783.2|169916.3|169791.3|169900.9|169775.9|248
1690170000000|2023-07-24 03:40:00|169908.3|169783.3|169920.7|169795.7|169920.8|169795.8|169904.5|169779.5|229
1690170300000|2023-07-24 03:45:00|169920.8|169795.8|169913.9|169788.9|169921.4|169796.4|169912.3|169787.3|193
1690170600000|2023-07-24 03:50:00|169914.4|169789.4|169913.8|169788.8|169915.2|169790.2|169908.1|169783.1|135
1690170900000|2023-07-24 03:55:00|169913.9|169788.9|169913.4|169788.4|169921.2|169796.2|169909.8|169784.8|248
1690171200000|2023-07-24 04:00:00|169914.3|169789.3|169896.8|169771.8|169926.7|169801.7|169893.2|169768.2|208
1690171500000|2023-07-24 04:05:00|169896.5|169771.5|169917.6|169792.6|169928.8|169803.8|169895.6|169770.6|313
1690171800000|2023-07-24 04:10:00|169917.5|169792.5|169901.8|169776.8|169920.2|169795.2|169900.3|169775.3|218
1690172100000|2023-07-24 04:15:00|169901|169776|169906.9|169781.9|169910.2|169785.2|169899.8|169774.8|211
1690172400000|2023-07-24 04:20:00|169907.5|169782.5|169916.5|169791.5|169917.1|169792.1|169905|169780|173
1690172700000|2023-07-24 04:25:00|169916.4|169791.4|169927.3|169802.3|169940.8|169815.8|169912.4|169787.4|319
1690173000000|2023-07-24 04:30:00|169927.2|169802.2|169926.4|169801.4|169928.9|169803.9|169915.3|169790.3|313
1690173300000|2023-07-24 04:35:00|169926.3|169801.3|169907.6|169782.6|169926.3|169801.3|169905.2|169780.2|135
1690173600000|2023-07-24 04:40:00|169907.5|169782.5|170009.8|169884.8|170010.6|169885.6|169906.8|169781.8|334
1690173900000|2023-07-24 04:45:00|170010|169885|169990.1|169865.1|170010|169885|169987.3|169862.3|352
1690174200000|2023-07-24 04:50:00|169990.3|169865.3|169995.2|169870.2|169997.7|169872.7|169976.4|169851.4|326
1690174500000|2023-07-24 04:55:00|169995.4|169870.4|169964.3|169839.3|169997.2|169872.2|169962.9|169837.9|223
1690174800000|2023-07-24 05:00:00|169964.5|169839.5|169950.4|169825.4|169978.9|169853.9|169938.9|169813.9|607
1690175100000|2023-07-24 05:05:00|169950.7|169825.7|169946.6|169821.6|169961.7|169836.7|169936.8|169811.8|378
1690175400000|2023-07-24 05:10:00|169946.5|169821.5|169944.6|169819.6|169953.2|169828.2|169935|169810|424
1690175700000|2023-07-24 05:15:00|169944.4|169819.4|169991.3|169866.3|169993.4|169868.4|169943.6|169818.6|455
1690176000000|2023-07-24 05:20:00|169991.5|169866.5|170016|169891|170016|169891|169989.7|169864.7|461
1690176300000|2023-07-24 05:25:00|170015.4|169890.4|170032.1|169907.1|170037.2|169912.2|170014.5|169889.5|519
1690176600000|2023-07-24 05:30:00|170031|169906|170033.3|169908.3|170041.3|169916.3|170026.9|169901.9|483
1690176900000|2023-07-24 05:35:00|170033.4|169908.4|170025.2|169900.2|170050.3|169925.3|170024.4|169899.4|460
1690177200000|2023-07-24 05:40:00|170024.9|169899.9|170040.3|169915.3|170055.1|169930.1|170009|169884|628
1690177500000|2023-07-24 05:45:00|170039.7|169914.7|170053.4|169928.4|170054|169929|170038.4|169913.4|220
1690177800000|2023-07-24 05:50:00|170053.3|169928.3|170051.4|169926.4|170065.3|169940.3|170049.2|169924.2|293
1690178100000|2023-07-24 05:55:00|170051.5|169926.5|170051.1|169926.1|170074|169949|170037.3|169912.3|406
1690178400000|2023-07-24 06:00:00|170051.3|169926.3|170087.6|169962.6|170112.1|169987.1|170051.3|169926.3|580
1690178700000|2023-07-24 06:05:00|170087.8|169962.8|170085.4|169960.4|170098.1|169973.1|170023.3|169898.3|686
1690179000000|2023-07-24 06:10:00|170085.2|169960.2|170120.9|169995.9|170162.7|170037.7|170085.2|169960.2|655
1690179300000|2023-07-24 06:15:00|170120.8|169995.8|170078|169953|170156|170031|170075|169950|665
1690179600000|2023-07-24 06:20:00|170077.7|169952.7|170049.3|169924.3|170083.5|169958.5|170031.1|169906.1|492
1690179900000|2023-07-24 06:25:00|170049.2|169924.2|169988.2|169863.2|170055.2|169930.2|169909.3|169784.3|489
1690180200000|2023-07-24 06:30:00|169989.2|169864.2|169938.3|169813.3|170029.2|169904.2|169931.7|169806.7|650
1690180500000|2023-07-24 06:35:00|169938.5|169813.5|169935.4|169810.4|169944.6|169819.6|169907.4|169782.4|532
1690180800000|2023-07-24 06:40:00|169935.5|169810.5|169881.2|169756.2|169935.8|169810.8|169879.6|169754.6|444
1690181100000|2023-07-24 06:45:00|169881.5|169756.5|169829.3|169704.3|169884.5|169759.5|169794.8|169669.8|523
1690181400000|2023-07-24 06:50:00|169829.2|169704.2|169740.2|169615.2|169853.8|169728.8|169739.8|169614.8|557
1690181700000|2023-07-24 06:55:00|169740.1|169615.1|169856|169731|169864.3|169739.3|169709.8|169584.8|659
1690182000000|2023-07-24 07:00:00|169859.5|169734.5|169749|169624|169872.6|169747.6|169729.6|169604.6|972
1690182300000|2023-07-24 07:05:00|169752.7|169627.7|169728.7|169603.7|169770.2|169645.2|169696.9|169571.9|805
1690182600000|2023-07-24 07:10:00|169729.2|169604.2|169773|169648|169786.6|169661.6|169701.1|169576.1|874
1690182900000|2023-07-24 07:15:00|169775.8|169650.8|169777.7|169652.7|169933.4|169808.4|169756.5|169631.5|832
1690183200000|2023-07-24 07:20:00|169777.8|169652.8|169756|169631|169810.2|169685.2|169746.1|169621.1|667
1690183500000|2023-07-24 07:25:00|169755.7|169630.7|169694.6|169569.6|169764.8|169639.8|169694.3|169569.3|598
1690183800000|2023-07-24 07:30:00|169695.8|169570.8|169900.7|169775.7|169936.3|169811.3|169695.8|169570.8|970
1690184100000|2023-07-24 07:35:00|169901.5|169776.5|169615.5|169490.5|169909.5|169784.5|169605.9|169480.9|826
1690184400000|2023-07-24 07:40:00|169615.6|169490.6|169658.2|169533.2|169678.9|169553.9|169614.1|169489.1|772
1690184700000|2023-07-24 07:45:00|169657.9|169532.9|169733|169608|169788.1|169663.1|169587.6|169462.6|723
1690185000000|2023-07-24 07:50:00|169733.1|169608.1|169798.4|169673.4|169829.3|169704.3|169701.1|169576.1|770
1690185300000|2023-07-24 07:55:00|169798.3|169673.3|169799.9|169674.9|169823.7|169698.7|169763.2|169638.2|645
1690185600000|2023-07-24 08:00:00|169799.8|169674.8|169851.1|169726.1|169946.6|169821.6|169768.9|169643.9|800
1690185900000|2023-07-24 08:05:00|169850.3|169725.3|169806.1|169681.1|169855.3|169730.3|169792.4|169667.4|711
1690186200000|2023-07-24 08:10:00|169806.4|169681.4|169768.8|169643.8|169808.6|169683.6|169760.2|169635.2|690
1690186500000|2023-07-24 08:15:00|169768.9|169643.9|169714.7|169589.7|169770.7|169645.7|169700|169575|675
1690186800000|2023-07-24 08:20:00|169714.8|169589.8|169677.6|169552.6|169740.5|169615.5|169676|169551|698
1690187100000|2023-07-24 08:25:00|169677.4|169552.4|169615.8|169490.8|169678.3|169553.3|169583.4|169458.4|754
1690187400000|2023-07-24 08:30:00|169615.9|169490.9|169553.4|169428.4|169650.9|169525.9|169549|169424|791
1690187700000|2023-07-24 08:35:00|169553.1|169428.1|169663.1|169538.1|169668.1|169543.1|169549.1|169424.1|692
1690188000000|2023-07-24 08:40:00|169663.6|169538.6|169564.4|169439.4|169678.8|169553.8|169564.1|169439.1|709
1690188300000|2023-07-24 08:45:00|169564.2|169439.2|169572|169447|169592|169467|169507.6|169382.6|764
1690188600000|2023-07-24 08:50:00|169572.1|169447.1|169563.4|169438.4|169577.9|169452.9|169550.2|169425.2|718
1690188900000|2023-07-24 08:55:00|169563.9|169438.9|169548.5|169423.5|169583.1|169458.1|169545.6|169420.6|663
1690189200000|2023-07-24 09:00:00|169548.1|169423.1|169504.4|169379.4|169551.5|169426.5|169420.8|169295.8|740
1690189500000|2023-07-24 09:05:00|169503.9|169378.9|169471.9|169346.9|169506.8|169381.8|169443.1|169318.1|655
1690189800000|2023-07-24 09:10:00|169471.8|169346.8|169474.1|169349.1|169505.7|169380.7|169463.7|169338.7|513
1690190100000|2023-07-24 09:15:00|169474.5|169349.5|169362|169237|169477.5|169352.5|169324.7|169199.7|679
1690190400000|2023-07-24 09:20:00|169361.9|169236.9|169375.8|169250.8|169427.4|169302.4|169352.2|169227.2|608
1690190700000|2023-07-24 09:25:00|169368.7|169243.7|169374.4|169249.4|169389.1|169264.1|169330.3|169205.3|700
1690191000000|2023-07-24 09:30:00|169372.3|169247.3|169363.6|169238.6|169372.3|169247.3|169324.4|169199.4|580
1690191300000|2023-07-24 09:35:00|169363.7|169238.7|169211.7|169086.7|169364|169239|169180.5|169055.5|599
1690191600000|2023-07-24 09:40:00|169211.8|169086.8|169290.3|169165.3|169297.3|169172.3|169211.5|169086.5|691
1690191900000|2023-07-24 09:45:00|169290.9|169165.9|169328.2|169203.2|169358.6|169233.6|169290.6|169165.6|650
1690192200000|2023-07-24 09:50:00|169328.3|169203.3|169198.9|169073.9|169334.5|169209.5|169190.1|169065.1|659
1690192500000|2023-07-24 09:55:00|169200.3|169075.3|169239.1|169114.1|169284.5|169159.5|169200.2|169075.2|719
1690192800000|2023-07-24 10:00:00|169239.8|169114.8|169207|169082|169268.3|169143.3|169205.7|169080.7|731
1690193100000|2023-07-24 10:05:00|169216.8|169091.8|169327.4|169202.4|169330.9|169205.9|169182.8|169057.8|634
1690193400000|2023-07-24 10:10:00|169327.6|169202.6|169310.1|169185.1|169331.5|169206.5|169282.4|169157.4|612
1690193700000|2023-07-24 10:15:00|169310|169185|169336|169211|169383|169258|169305.1|169180.1|719
1690194000000|2023-07-24 10:20:00|169336.1|169211.1|169270.1|169145.1|169340.2|169215.2|169252|169127|664
1690194300000|2023-07-24 10:25:00|169270.3|169145.3|169295.7|169170.7|169299.1|169174.1|169264.9|169139.9|645
1690194600000|2023-07-24 10:30:00|169295.5|169170.5|169297|169172|169302.7|169177.7|169277.4|169152.4|668
1690194900000|2023-07-24 10:35:00|169297.1|169172.1|169188.4|169063.4|169297.1|169172.1|169164.1|169039.1|711
1690195200000|2023-07-24 10:40:00|169188.5|169063.5|169207.2|169082.2|169207.9|169082.9|169173.2|169048.2|558
1690195500000|2023-07-24 10:45:00|169207.1|169082.1|169189|169064|169215.1|169090.1|169187.2|169062.2|572
1690195800000|2023-07-24 10:50:00|169188.6|169063.6|169151.6|169026.6|169188.6|169063.6|169125.3|169000.3|557
1690196100000|2023-07-24 10:55:00|169150.7|169025.7|169123.1|168998.1|169156.1|169031.1|169088.7|168963.7|641
1690196400000|2023-07-24 11:00:00|169123.4|168998.4|169062.2|168937.2|169123.4|168998.4|168994.4|168869.4|666
1690196700000|2023-07-24 11:05:00|169061.8|168936.8|168956.6|168831.6|169068.8|168943.8|168917.3|168792.3|610
1690197000000|2023-07-24 11:10:00|168956.8|168831.8|168855.1|168730.1|168977|168852|168854.5|168729.5|597
1690197300000|2023-07-24 11:15:00|168855.2|168730.2|168985.6|168860.6|168993.3|168868.3|168735.7|168610.7|658
1690197600000|2023-07-24 11:20:00|168985.7|168860.7|168946.5|168821.5|169085.5|168960.5|168934.7|168809.7|675
1690197900000|2023-07-24 11:25:00|168945.5|168820.5|168886.3|168761.3|168950.6|168825.6|168862|168737|653
1690198200000|2023-07-24 11:30:00|168891.3|168766.3|168914.4|168789.4|168921.8|168796.8|168812|168687|697
1690198500000|2023-07-24 11:35:00|168914.7|168789.7|168898.2|168773.2|169012.7|168887.7|168844.7|168719.7|848
1690198800000|2023-07-24 11:40:00|168899.5|168774.5|168743.6|168618.6|168917.9|168792.9|168728.3|168603.3|655
1690199100000|2023-07-24 11:45:00|168743.7|168618.7|168870|168745|168929.2|168804.2|168742.9|168617.9|641
1690199400000|2023-07-24 11:50:00|168869.9|168744.9|168948.9|168823.9|168953.7|168828.7|168859.2|168734.2|481
1690199700000|2023-07-24 11:55:00|168948.8|168823.8|168950|168825|168998.1|168873.1|168939.1|168814.1|482
1690200000000|2023-07-24 12:00:00|168949.7|168824.7|168933.2|168808.2|168992|168867|168886.9|168761.9|680
1690200300000|2023-07-24 12:05:00|168933.8|168808.8|168885.5|168760.5|169030.5|168905.5|168875.9|168750.9|736
1690200600000|2023-07-24 12:10:00|168884.2|168759.2|168941.8|168816.8|168947.3|168822.3|168808|168683|631
1690200900000|2023-07-24 12:15:00|168940.3|168815.3|168888.8|168763.8|168944.8|168819.8|168802.8|168677.8|560
1690201200000|2023-07-24 12:20:00|168890.6|168765.6|168771.1|168646.1|168933.7|168808.7|168755.7|168630.7|886
1690201500000|2023-07-24 12:25:00|168771|168646|168798.9|168673.9|168804|168679|168742.3|168617.3|566
1690201800000|2023-07-24 12:30:00|168799|168674|168576.5|168451.5|168807.6|168682.6|168548.7|168423.7|768
1690202100000|2023-07-24 12:35:00|168576.8|168451.8|168598.1|168473.1|168660.1|168535.1|168562.9|168437.9|792
1690202400000|2023-07-24 12:40:00|168598.3|168473.3|168605.1|168480.1|168706.3|168581.3|168581.7|168456.7|734
1690202700000|2023-07-24 12:45:00|168605.3|168480.3|168642.8|168517.8|168645|168520|168527.9|168402.9|700
1690203000000|2023-07-24 12:50:00|168642.9|168517.9|168662.6|168537.6|168740.5|168615.5|168630.9|168505.9|739
1690203300000|2023-07-24 12:55:00|168662.5|168537.5|168735.3|168610.3|168744.6|168619.6|168638.3|168513.3|694
1690203600000|2023-07-24 13:00:00|168738.9|168613.9|168929.4|168804.4|168953|168828|168738.9|168613.9|835
1690203900000|2023-07-24 13:05:00|168929.5|168804.5|169100.3|168975.3|169110.6|168985.6|168929.5|168804.5|688
1690204200000|2023-07-24 13:10:00|169106.6|168981.6|169166.4|169041.4|169167.9|169042.9|169058.3|168933.3|660
1690204500000|2023-07-24 13:15:00|169166.5|169041.5|169219.3|169094.3|169335.8|169210.8|169164.8|169039.8|757
1690204800000|2023-07-24 13:20:00|169220.6|169095.6|169208.6|169083.6|169295|169170|169079.8|168954.8|832
1690205100000|2023-07-24 13:25:00|169209.8|169084.8|169180|169055|169317.3|169192.3|169125.3|169019.5|809
1690205400000|2023-07-24 13:30:00|169179.6|169054.6|169239.3|169114.3|169288|169163.6|169160.2|169035.2|858
1690205700000|2023-07-24 13:35:00|169237.7|169112.7|169130.2|169005.2|169271.7|169146.7|169103.5|168978.5|884
1690206000000|2023-07-24 13:40:00|169133.8|169008.8|169032.7|168886.4|169144.9|169019.9|168976.6|168851.6|798
1690206300000|2023-07-24 13:45:00|169054.8|168929.8|169173.2|169048.2|169299.1|169174.1|169017.2|168892.2|1056
1690206600000|2023-07-24 13:50:00|169172.7|169047.7|169295.6|169170.6|169400.9|169275.9|169147.8|169026.1|942
1690206900000|2023-07-24 13:55:00|169304.5|169179.5|169269.4|169144.4|169393.8|169268.8|169268.9|169143.9|884
1690207200000|2023-07-24 14:00:00|169268.6|169143.6|169110.9|168985.9|169268.6|169143.6|169014.7|168889.7|946
1690207500000|2023-07-24 14:05:00|169075.7|169025.7|168965.7|168840.7|169114|169025.7|168965.5|168840.5|789
1690207800000|2023-07-24 14:10:00|168965.8|168840.8|168985.6|168860.6|168999.8|168901.5|168880.9|168781.6|814
1690208100000|2023-07-24 14:15:00|168985.4|168860.4|168907.1|168782.1|169030|168938.3|168907.1|168782.1|865
1690208400000|2023-07-24 14:20:00|168907.4|168782.4|168823.5|168698.5|168980.1|168855.1|168796.2|168671.2|871
1690208700000|2023-07-24 14:25:00|168825.8|168700.8|168848.7|168723.7|168942.7|168817.7|168800.3|168700.8|796
1690209000000|2023-07-24 14:30:00|168847.9|168722.9|168873.5|168748.5|168930.8|168805.8|168822|168701.9|855
1690209300000|2023-07-24 14:35:00|168873.2|168748.2|168639.3|168514.3|168886.7|168761.7|168630.8|168505.8|891
1690209600000|2023-07-24 14:40:00|168639.4|168514.4|168603.2|168478.2|168715.5|168590.5|168570.8|168476.9|867
1690209900000|2023-07-24 14:45:00|168602.5|168477.5|168575.1|168450.1|168627.6|168502.6|168559.8|168434.8|759
1690210200000|2023-07-24 14:50:00|168576|168451|168440.4|168315.4|168624.1|168499.1|168407.4|168282.4|919
1690210500000|2023-07-24 14:55:00|168440.7|168315.7|168485|168360|168485|168360|168376.9|168251.9|778
1690210800000|2023-07-24 15:00:00|168490.4|168365.4|168526.8|168401.8|168564.4|168439.4|168482.9|168357.9|736
1690211100000|2023-07-24 15:05:00|168526.9|168401.9|168492.1|168367.1|168543.8|168418.8|168436.8|168311.8|725
1690211400000|2023-07-24 15:10:00|168492.3|168367.3|168490.5|168365.5|168531.3|168406.3|168406.2|168281.2|676
1690211700000|2023-07-24 15:15:00|168490.6|168365.6|168407.1|168282.1|168549.4|168424.4|168391|168266|832
1690212000000|2023-07-24 15:20:00|168407.3|168282.3|168346.8|168221.8|168450.5|168325.5|168344.4|168219.4|763
1690212300000|2023-07-24 15:25:00|168347.6|168222.6|168357|168232|168425.9|168300.9|168335.3|168210.3|688
1690212600000|2023-07-24 15:30:00|168357.1|168232.1|168269.3|168144.3|168357.1|168232.1|168247|168122|630
1690212900000|2023-07-24 15:35:00|168268.9|168143.9|168301.9|168176.9|168308.1|168183.1|168223.8|168098.8|694
1690213200000|2023-07-24 15:40:00|168302|168177|168273.7|168148.7|168307|168182|168207.6|168115.2|699
1690213500000|2023-07-24 15:45:00|168273.3|168148.3|168215.8|168090.8|168274|168149|168179.8|168085.7|540
1690213800000|2023-07-24 15:50:00|168216.7|168091.7|168309|168259|168381|168259|168174.7|168085.4|695
1690214100000|2023-07-24 15:55:00|168356.4|168231.4|168279.2|168154.2|168401.6|168292.4|168242.2|168141.5|656
1690214400000|2023-07-24 16:00:00|168278.2|168153.2|168233.8|168183.8|168285.2|168197.1|168201.7|168133.2|623
1690214700000|2023-07-24 16:05:00|168234|168184|168426.6|168301.6|168442.3|168317.3|168230.8|168151.4|735
1690215000000|2023-07-24 16:10:00|168426.7|168301.7|168337.6|168287.6|168426.9|168315.9|168314.4|168231.3|668
1690215300000|2023-07-24 16:15:00|168338|168288|168337.3|168212.3|168348.4|168298.4|168276.2|168176.1|597
1690215600000|2023-07-24 16:20:00|168337.2|168212.2|168358.4|168233.4|168367.4|168242.4|168333.9|168208.9|585
1690215900000|2023-07-24 16:25:00|168358.6|168233.6|168312.1|168262.1|168376.8|168284.5|168305.5|168232.3|421
1690216200000|2023-07-24 16:30:00|168311.6|168261.6|168287.7|168162.7|168340.6|168290.6|168275.6|168156.3|567
1690216500000|2023-07-24 16:35:00|168289.9|168164.9|168337.8|168212.8|168340.7|168250.1|168286.6|168161.6|656
1690216800000|2023-07-24 16:40:00|168337.7|168212.7|168370.1|168320.1|168405|168320.1|168311.8|168193.2|709
1690217100000|2023-07-24 16:45:00|168370|168320|168445.7|168320.7|168544.6|168433|168363.1|168293.3|702
1690217400000|2023-07-24 16:50:00|168446.1|168321.1|168317|168192|168454.4|168329.4|168313.8|168188.8|526
1690217700000|2023-07-24 16:55:00|168317.4|168192.4|168297.6|168172.6|168373.7|168248.7|168284.2|168159.2|605
1690218000000|2023-07-24 17:00:00|168295|168170|168326.5|168201.5|168346.4|168221.4|168264|168139|560
1690218300000|2023-07-24 17:05:00|168326.2|168201.2|168267.5|168142.5|168329.1|168204.1|168262.2|168137.2|617
1690218600000|2023-07-24 17:10:00|168267.4|168142.4|168225.7|168100.7|168282.1|168157.1|168185.1|168085.6|637
1690218900000|2023-07-24 17:15:00|168225.5|168100.5|168248.3|168123.3|168267.1|168142.1|168194.1|168069.1|486
1690219200000|2023-07-24 17:20:00|168248.5|168123.5|168226.2|168176.2|168270.4|168202|168211.8|168111.3|593
1690219500000|2023-07-24 17:25:00|168226.1|168176.1|168283.9|168158.9|168390.1|168265.1|168200.8|168150.8|664
1690219800000|2023-07-24 17:30:00|168283.6|168158.6|168361.8|168311.8|168362.9|168312.9|168271.4|168158.6|563
1690220100000|2023-07-24 17:35:00|168361.6|168311.6|168343.8|168218.8|168373.3|168323.3|168328.1|168216|430
1690220400000|2023-07-24 17:40:00|168343.9|168218.9|168385.6|168260.6|168386.3|168261.3|168292.6|168171.4|706
1690220700000|2023-07-24 17:45:00|168386|168261|168365.5|168315.5|168386|168326.1|168324.6|168216|569
1690221000000|2023-07-24 17:50:00|168365.3|168315.3|168411.4|168286.4|168416.3|168318.3|168350.8|168245.1|514
1690221300000|2023-07-24 17:55:00|168411.3|168286.3|168374.9|168324.9|168443|168351.3|168372.4|168284.4|586
1690221600000|2023-07-24 18:00:00|168374.2|168324.2|168311.4|168261.4|168386.1|168324.2|168307.3|168224.4|583
1690221900000|2023-07-24 18:05:00|168311.2|168261.2|168380.7|168255.7|168383.8|168281.4|168309.7|168234|690
1690222200000|2023-07-24 18:10:00|168380.3|168255.3|168386.1|168261.1|168441.5|168316.5|168373.9|168248.9|723
1690222500000|2023-07-24 18:15:00|168386.5|168261.5|168368.7|168243.7|168387.4|168262.4|168284.5|168159.5|655
1690222800000|2023-07-24 18:20:00|168369|168244|168309|168184|168383.1|168292.3|168300.1|168175.1|592
1690223100000|2023-07-24 18:25:00|168308.9|168183.9|168239.1|168189.1|168325.8|168209.3|168238.6|168126.7|747
1690223400000|2023-07-24 18:30:00|168239.3|168189.3|168318.6|168193.6|168327.7|168238.8|168239.1|168158.3|696
1690223700000|2023-07-24 18:35:00|168319.1|168194.1|168338.1|168213.1|168348.4|168252.5|168288.2|168175.2|564
1690224000000|2023-07-24 18:40:00|168340.7|168215.7|168391.2|168266.2|168410|168316.5|168314.2|168215.2|635
1690224300000|2023-07-24 18:45:00|168390.4|168265.4|168379.8|168254.8|168406.1|168281.1|168357.7|168232.7|609
1690224600000|2023-07-24 18:50:00|168380.8|168255.8|168339.6|168289.6|168384.5|168304.9|168335.9|168243.2|560
1690224900000|2023-07-24 18:55:00|168339.2|168289.2|168318.9|168193.9|168384.6|168317.9|168286.7|168193.9|756
1690225200000|2023-07-24 19:00:00|168322.9|168197.9|168355|168230|168363.8|168238.8|168296.8|168171.8|868
1690225500000|2023-07-24 19:05:00|168355.1|168230.1|168448.4|168323.4|168455.3|168330.3|168346.4|168221.4|580
1690225800000|2023-07-24 19:10:00|168448|168323|168473.4|168348.4|168492.3|168367.3|168446|168321|570
1690226100000|2023-07-24 19:15:00|168474.2|168349.2|168470.4|168345.4|168483.9|168358.9|168465.3|168340.3|539
1690226400000|2023-07-24 19:20:00|168470.2|168345.2|168519.6|168394.6|168550.9|168425.9|168467.3|168342.3|622
1690226700000|2023-07-24 19:25:00|168520.7|168395.7|168537.4|168412.4|168545.4|168420.4|168518.1|168393.1|620
1690227000000|2023-07-24 19:30:00|168537.5|168412.5|168530.9|168405.9|168537.5|168444.7|168483.5|168395.6|643
1690227300000|2023-07-24 19:35:00|168530.5|168405.5|168463.3|168338.3|168535|168432.7|168453.6|168328.6|639
1690227600000|2023-07-24 19:40:00|168459.3|168334.3|168399|168274|168459.3|168334.3|168380.1|168255.1|610
1690227900000|2023-07-24 19:45:00|168398.6|168273.6|168368.5|168243.5|168398.6|168273.6|168347.1|168222.1|612
1690228200000|2023-07-24 19:50:00|168369.3|168244.3|168387.7|168262.7|168391|168266|168352.7|168227.7|703
1690228500000|2023-07-24 19:55:00|168387.6|168262.6|168353.2|168228.2|168423.5|168298.5|168336|168211|598
1690228800000|2023-07-24 20:00:00|168342.8|168217.8|168449.3|168324.3|168449.4|168324.4|168342.4|168217.4|604
1690229100000|2023-07-24 20:05:00|168449.7|168324.7|168404.3|168279.3|168449.7|168324.7|168384|168259|385
1690229400000|2023-07-24 20:10:00|168405.3|168280.3|168402.6|168277.6|168405.8|168280.8|168394|168269|615
1690229700000|2023-07-24 20:15:00|168402.5|168277.5|168463.3|168338.3|168463.9|168338.9|168402.2|168277.2|475
1690230000000|2023-07-24 20:20:00|168463.2|168338.2|168437|168312|168466.6|168341.6|168427.9|168302.9|522
1690230300000|2023-07-24 20:25:00|168437.1|168312.1|168445|168320|168450.4|168325.4|168431.7|168306.7|498
1690230600000|2023-07-24 20:30:00|168444.9|168319.9|168455.9|168330.9|168460.9|168335.9|168444.5|168319.5|339
1690230900000|2023-07-24 20:35:00|168456|168331|168476.2|168351.2|168507.9|168382.9|168455.2|168330.2|450
1690231200000|2023-07-24 20:40:00|168475.7|168350.7|168425.7|168300.7|168475.7|168350.7|168393.6|168268.6|629
1690231500000|2023-07-24 20:45:00|168429.2|168304.2|168417.5|168292.5|168429.7|168304.7|168416.6|168291.6|565
1690231800000|2023-07-24 20:50:00|168417.7|168292.7|168409.3|168284.3|168423.7|168298.7|168408.8|168283.8|222
1690232100000|2023-07-24 20:55:00|168396.6|168271.6|168482|168172|168489.8|168271.6|168337.8|168123.7|579
1690232400000|2023-07-24 21:00:00|168473.5|168163.5|168447.3|168137.3|168480.7|168170.7|168370.7|168060.7|59
1690232700000|2023-07-24 21:05:00|168444.3|168134.3|168486.5|168176.5|168535.7|168225.7|168444.3|168134.3|49
1690233000000|2023-07-24 21:10:00|168484.5|168174.5|168483|168173|168484.5|168174.5|168476|168166|37
1690233300000|2023-07-24 21:15:00|168486.8|168176.8|168492.8|168182.8|168492.8|168182.8|168479.1|168169.1|60
1690233600000|2023-07-24 21:20:00|168492.1|168182.1|168493|168183|168497.8|168187.8|168489.1|168179.1|28
1690233900000|2023-07-24 21:25:00|168493.1|168183.1|168502.5|168192.5|168503.3|168193.3|168488.5|168178.5|42
1690234200000|2023-07-24 21:30:00|168502.7|168192.7|168495.2|168185.2|168505.6|168195.6|168494.6|168184.6|156
1690234500000|2023-07-24 21:35:00|168495.1|168185.1|168478.7|168168.7|168503.4|168193.4|168473.4|168163.4|182
1690234800000|2023-07-24 21:40:00|168478.8|168168.8|168477.6|168167.6|168497|168187|168474.5|168164.5|76
1690235100000|2023-07-24 21:45:00|168477.2|168167.2|168479.3|168169.3|168494.9|168184.9|168475|168165|146
1690235400000|2023-07-24 21:50:00|168479.4|168169.4|168493.8|168196.9|168493.8|168196.9|168479.4|168169.4|69
1690235700000|2023-07-24 21:55:00|168493.6|168196.4|168463.1|168245.7|168501.2|168249.2|168450|168175.7|85
1690236000000|2023-07-24 22:00:00|168480.9|168245.4|168469.2|168265.1|168507.3|168277.4|168448.4|168208.4|580
1690236300000|2023-07-24 22:05:00|168461.7|168273.2|168431|168306|168470.4|168306|168423.4|168264.4|250
1690236600000|2023-07-24 22:10:00|168431.1|168306.1|168424.8|168299.8|168436|168306.3|168416.6|168291.6|170
1690236900000|2023-07-24 22:15:00|168424.6|168299.6|168417|168292|168436.2|168311.2|168415.9|168290.9|202
1690237200000|2023-07-24 22:20:00|168417.1|168292.1|168420|168295|168420.4|168295.4|168412.8|168287.8|77
1690237500000|2023-07-24 22:25:00|168419.8|168294.8|168393.1|168268.1|168422.9|168297.9|168393.1|168268.1|77
1690237800000|2023-07-24 22:30:00|168393.2|168268.2|168387.2|168262.2|168401.9|168276.9|168379.5|168254.5|88
1690238100000|2023-07-24 22:35:00|168384.3|168259.3|168402.1|168277.1|168408.4|168283.4|168384.2|168259.2|96
1690238400000|2023-07-24 22:40:00|168402|168277|168401.5|168276.5|168404.4|168279.4|168395.2|168270.2|71
1690238700000|2023-07-24 22:45:00|168401.4|168276.4|168359.9|168234.9|168402.3|168277.3|168355.2|168230.2|109
1690239000000|2023-07-24 22:50:00|168359.6|168234.6|168362.9|168237.9|168366|168241|168354.2|168229.2|90
1690239300000|2023-07-24 22:55:00|168362.8|168237.8|168369.1|168244.1|168371.1|168246.1|168357.5|168232.5|106
1690239600000|2023-07-24 23:00:00|168368.6|168243.6|168383.1|168258.1|168390.7|168265.7|168368.6|168243.6|135
1690239900000|2023-07-24 23:05:00|168382.7|168257.7|168382.9|168257.9|168384.6|168259.6|168379.4|168254.4|82
1690240200000|2023-07-24 23:10:00|168382.8|168257.8|168380.8|168255.8|168389.1|168264.1|168379|168254|114
1690240500000|2023-07-24 23:15:00|168380.9|168255.9|168384.2|168259.2|168405.8|168280.8|168380.3|168255.3|131
1690240800000|2023-07-24 23:20:00|168381.5|168256.5|168388.6|168263.6|168395.2|168270.2|168377.4|168252.4|145
1690241100000|2023-07-24 23:25:00|168388.5|168263.5|168467.6|168342.6|168479|168354|168387.7|168262.7|226
1690241400000|2023-07-24 23:30:00|168467.3|168342.3|168468.2|168343.2|168469.5|168344.5|168455|168330|201
1690241700000|2023-07-24 23:35:00|168468.1|168343.1|168475|168350|168475.5|168350.5|168466|168341|87
1690242000000|2023-07-24 23:40:00|168473.4|168348.4|168476|168351|168479.6|168354.6|168465.7|168340.7|130
1690242300000|2023-07-24 23:45:00|168474.8|168349.8|168501.4|168376.4|168501.5|168376.5|168474|168349|157
1690242600000|2023-07-24 23:50:00|168502.9|168377.9|168476.9|168351.9|168502.9|168377.9|168473.8|168348.8|184
1690242900000|2023-07-24 23:55:00|168475.2|168350.2|168477.4|168352.4|168478.9|168353.9|168473|168348|93
1690243200000|2023-07-25 00:00:00|168477.2|168352.2|168474.9|168349.9|168485|168360|168461.6|168336.6|386
1690243500000|2023-07-25 00:05:00|168475|168350|168499.3|168374.3|168504.2|168379.2|168467.1|168342.1|467
1690243800000|2023-07-25 00:10:00|168499.4|168374.4|168511.1|168386.1|168511.1|168386.1|168494|168369|254
1690244100000|2023-07-25 00:15:00|168510.4|168385.4|168532.7|168407.7|168536.1|168411.1|168510.3|168385.3|238
1690244400000|2023-07-25 00:20:00|168532.8|168407.8|168519.6|168394.6|168551.7|168426.7|168517.5|168392.5|397
1690244700000|2023-07-25 00:25:00|168519.7|168394.7|168522.4|168397.4|168528|168403|168516.4|168391.4|334
1690245000000|2023-07-25 00:30:00|168519.8|168394.8|168580.9|168455.9|168588.6|168463.6|168519.8|168394.8|402
1690245300000|2023-07-25 00:35:00|168581|168456|168553.2|168428.2|168582.5|168457.5|168546.8|168421.8|340
1690245600000|2023-07-25 00:40:00|168553.3|168428.3|168548.7|168423.7|168556.2|168431.2|168546.4|168421.4|243
1690245900000|2023-07-25 00:45:00|168548.6|168423.6|168522.6|168397.6|168548.7|168423.7|168497|168372|382
1690246200000|2023-07-25 00:50:00|168522.7|168397.7|168554.3|168429.3|168569.5|168444.5|168520.6|168395.6|354
1690246500000|2023-07-25 00:55:00|168554.4|168429.4|168643.5|168518.5|168644.7|168519.7|168554.2|168429.2|359
1690246800000|2023-07-25 01:00:00|168644.4|168519.4|168568.4|168443.4|168654.1|168529.1|168555.8|168430.8|373
1690247100000|2023-07-25 01:05:00|168568.3|168443.3|168499.7|168374.7|168568.3|168443.3|168499.6|168374.6|335
1690247400000|2023-07-25 01:10:00|168498|168373|168495.6|168370.6|168503|168378|168485.8|168360.8|301
1690247700000|2023-07-25 01:15:00|168495.7|168370.7|168504.2|168379.2|168506.5|168381.5|168462.1|168337.1|384
1690248000000|2023-07-25 01:20:00|168504.5|168379.5|168510.5|168385.5|168538.6|168413.6|168504.5|168379.5|338
1690248300000|2023-07-25 01:25:00|168511|168386|168472|168347|168512|168387|168434.7|168309.7|410
1690248600000|2023-07-25 01:30:00|168472.7|168347.7|168467.7|168342.7|168498|168373|168467.5|168342.5|451
1690248900000|2023-07-25 01:35:00|168467.8|168342.8|168470.5|168345.5|168476.1|168351.1|168435.2|168310.2|393
1690249200000|2023-07-25 01:40:00|168470.4|168345.4|168553.4|168428.4|168554.2|168429.2|168466.6|168341.6|458
1690249500000|2023-07-25 01:45:00|168553.6|168428.6|168502.4|168377.4|168556.8|168431.8|168498.3|168373.3|393
1690249800000|2023-07-25 01:50:00|168502.5|168377.5|168457.8|168332.8|168503.3|168378.3|168443.7|168318.7|378
1690250100000|2023-07-25 01:55:00|168457.2|168332.2|168468.7|168343.7|168474.2|168349.2|168445.1|168320.1|526
1690250400000|2023-07-25 02:00:00|168468.6|168343.6|168445.6|168320.6|168474.6|168349.6|168439.6|168314.6|638
1690250700000|2023-07-25 02:05:00|168445.7|168320.7|168473.2|168348.2|168477.4|168352.4|168438.3|168313.3|464
1690251000000|2023-07-25 02:10:00|168472.9|168347.9|168475.8|168350.8|168503.3|168378.3|168472|168347|413
1690251300000|2023-07-25 02:15:00|168475.9|168350.9|168469.2|168344.2|168479.3|168354.3|168458.2|168333.2|465
1690251600000|2023-07-25 02:20:00|168469.1|168344.1|168441.5|168316.5|168469.1|168344.1|168438|168313|439
1690251900000|2023-07-25 02:25:00|168441.3|168316.3|168430.2|168305.2|168444.9|168319.9|168430.1|168305.1|344
1690252200000|2023-07-25 02:30:00|168430.1|168305.1|168440|168315|168440.8|168315.8|168380.5|168255.5|393
1690252500000|2023-07-25 02:35:00|168440.3|168315.3|168414.4|168289.4|168442|168317|168409.3|168284.3|500
1690252800000|2023-07-25 02:40:00|168414.3|168289.3|168367.3|168242.3|168418.8|168293.8|168348.9|168223.9|421
1690253100000|2023-07-25 02:45:00|168368.1|168243.1|168350|168225|168372.3|168247.3|168349.6|168224.6|436
1690253400000|2023-07-25 02:50:00|168350.9|168225.9|168382.6|168257.6|168384.2|168259.2|168345.5|168220.5|455
1690253700000|2023-07-25 02:55:00|168382.4|168257.4|168365.4|168240.4|168388.3|168263.3|168359.9|168234.9|318
1690254000000|2023-07-25 03:00:00|168365.3|168240.3|168366.5|168241.5|168383.5|168258.5|168359.9|168234.9|529
1690254300000|2023-07-25 03:05:00|168367.3|168242.3|168383.3|168258.3|168386.2|168261.2|168350.6|168225.6|357
1690254600000|2023-07-25 03:10:00|168383.2|168258.2|168386.5|168261.5|168389.6|168264.6|168381.4|168256.4|452
1690254900000|2023-07-25 03:15:00|168386.6|168261.6|168364.2|168239.2|168387.8|168262.8|168360.6|168235.6|569
1690255200000|2023-07-25 03:20:00|168363.8|168238.8|168417.6|168292.6|168426.9|168301.9|168351.7|168226.7|468
1690255500000|2023-07-25 03:25:00|168417.7|168292.7|168452.1|168327.1|168456.1|168331.1|168417.1|168292.1|303
1690255800000|2023-07-25 03:30:00|168452|168327|168448.3|168323.3|168458.1|168333.1|168445.5|168320.5|384
1690256100000|2023-07-25 03:35:00|168448|168323|168443.5|168318.5|168457|168332|168442.8|168317.8|301
1690256400000|2023-07-25 03:40:00|168443.4|168318.4|168408.8|168283.8|168446.9|168321.9|168407.7|168282.7|480
1690256700000|2023-07-25 03:45:00|168408.5|168283.5|168410.3|168285.3|168414.7|168289.7|168406.1|168281.1|515
1690257000000|2023-07-25 03:50:00|168410.1|168285.1|168409.8|168284.8|168415.1|168290.1|168404.7|168279.7|509
1690257300000|2023-07-25 03:55:00|168409.9|168284.9|168407.3|168282.3|168411.9|168286.9|168385|168260|390
1690257600000|2023-07-25 04:00:00|168407.7|168282.7|168395.1|168270.1|168414.9|168289.9|168395.1|168270.1|543
1690257900000|2023-07-25 04:05:00|168395|168270|168382.5|168257.5|168400.4|168275.4|168381.3|168256.3|521
1690258200000|2023-07-25 04:10:00|168382.4|168257.4|168389.7|168264.7|168391.1|168266.1|168380|168255|443
1690258500000|2023-07-25 04:15:00|168389.6|168264.6|168394.7|168269.7|168397.7|168272.7|168384|168259|522
1690258800000|2023-07-25 04:20:00|168394.9|168269.9|168392.8|168267.8|168399.4|168274.4|168384.6|168259.6|360
1690259100000|2023-07-25 04:25:00|168392.7|168267.7|168391.2|168266.2|168410.5|168285.5|168385.1|168260.1|374
1690259400000|2023-07-25 04:30:00|168396|168271|168392.5|168267.5|168399.3|168274.3|168387|168262|550
1690259700000|2023-07-25 04:35:00|168392.2|168267.2|168385.7|168260.7|168414.4|168289.4|168383.7|168258.7|578
1690260000000|2023-07-25 04:40:00|168385.6|168260.6|168423.8|168298.8|168425.2|168300.2|168385.1|168260.1|565
1690260300000|2023-07-25 04:45:00|168422.7|168297.7|168439.7|168314.7|168447.8|168322.8|168422.7|168297.7|480
1690260600000|2023-07-25 04:50:00|168439.6|168314.6|168470.7|168345.7|168472.9|168347.9|168439.6|168314.6|462
1690260900000|2023-07-25 04:55:00|168470.6|168345.6|168440.1|168315.1|168472.8|168347.8|168436|168311|507
1690261200000|2023-07-25 05:00:00|168441.6|168316.6|168444.3|168319.3|168447.9|168322.9|168417|168292|485
1690261500000|2023-07-25 05:05:00|168444|168319|168444.1|168319.1|168444.8|168319.8|168416.7|168291.7|453
1690261800000|2023-07-25 05:10:00|168444|168319|168447.4|168322.4|168459|168334|168441.2|168316.2|350
1690262100000|2023-07-25 05:15:00|168447.5|168322.5|168448.6|168323.6|168457.5|168332.5|168440.7|168315.7|313
1690262400000|2023-07-25 05:20:00|168448.5|168323.5|168445.6|168320.6|168461|168336|168442.7|168317.7|384
1690262700000|2023-07-25 05:25:00|168445.2|168320.2|168468|168343|168474|168349|168445.2|168320.2|504
1690263000000|2023-07-25 05:30:00|168467.8|168342.8|168455.1|168330.1|168468.6|168343.6|168452|168327|332
1690263300000|2023-07-25 05:35:00|168453.7|168328.7|168417.4|168292.4|168459.6|168334.6|168412|168287|382
1690263600000|2023-07-25 05:40:00|168417.3|168292.3|168416.3|168291.3|168427.1|168302.1|168411.3|168286.3|303
1690263900000|2023-07-25 05:45:00|168418.1|168293.1|168448.2|168323.2|168451.5|168326.5|168414.8|168289.8|423
1690264200000|2023-07-25 05:50:00|168449.5|168324.5|168476.2|168351.2|168508.4|168383.4|168448.2|168323.2|515
1690264500000|2023-07-25 05:55:00|168477|168352|168428.7|168303.7|168478.3|168353.3|168428.5|168303.5|577
1690264800000|2023-07-25 06:00:00|168426.2|168301.2|168475.3|168350.3|168480.1|168355.1|168424.3|168299.3|670
1690265100000|2023-07-25 06:05:00|168475|168350|168466.4|168341.4|168491.3|168366.3|168451.6|168326.6|572
1690265400000|2023-07-25 06:10:00|168466.3|168341.3|168552.2|168427.2|168559.8|168434.8|168462.7|168337.7|546
1690265700000|2023-07-25 06:15:00|168551.9|168426.9|168477.2|168352.2|168554.8|168429.8|168476.3|168351.3|542
1690266000000|2023-07-25 06:20:00|168476.6|168351.6|168499.9|168374.9|168506.8|168381.8|168465.7|168340.7|619
1690266300000|2023-07-25 06:25:00|168499.7|168374.7|168504.5|168379.5|168508|168383|168491.5|168366.5|545
1690266600000|2023-07-25 06:30:00|168504.4|168379.4|168468.9|168343.9|168562.2|168437.2|168467.7|168342.7|592
1690266900000|2023-07-25 06:35:00|168469|168344|168467.9|168342.9|168482.2|168357.2|168463.7|168338.7|556
1690267200000|2023-07-25 06:40:00|168467.1|168342.1|168497.2|168372.2|168497.2|168372.2|168466.4|168341.4|480
1690267500000|2023-07-25 06:45:00|168497.1|168372.1|168562.4|168437.4|168562.6|168437.6|168496.7|168371.7|465
1690267800000|2023-07-25 06:50:00|168562.6|168437.6|168676.8|168551.8|168678.5|168553.5|168557.2|168432.2|524
1690268100000|2023-07-25 06:55:00|168676.5|168551.5|168589.9|168464.9|168679.6|168554.6|168576.3|168451.3|591
1690268400000|2023-07-25 07:00:00|168591.2|168466.2|168557.8|168432.8|168614.9|168489.9|168500.4|168375.4|858
1690268700000|2023-07-25 07:05:00|168554.4|168429.4|168560.8|168435.8|168565.9|168440.9|168526.6|168401.6|751
1690269000000|2023-07-25 07:10:00|168560.7|168435.7|168454.6|168329.6|168564.6|168439.6|168442|168317|756
1690269300000|2023-07-25 07:15:00|168455|168330|168449.2|168324.2|168482|168357|168403.8|168278.8|730
1690269600000|2023-07-25 07:20:00|168449.3|168324.3|168399.8|168274.8|168472.3|168347.3|168379.8|168254.8|659
1690269900000|2023-07-25 07:25:00|168399.5|168274.5|168325.2|168200.2|168403.8|168278.8|168320.2|168195.2|658
1690270200000|2023-07-25 07:30:00|168325.3|168200.3|168291.9|168166.9|168331.8|168206.8|168281.3|168156.3|704
1690270500000|2023-07-25 07:35:00|168292.3|168167.3|168295.4|168170.4|168310.8|168185.8|168267.2|168142.2|651
1690270800000|2023-07-25 07:40:00|168295.1|168170.1|168235.5|168110.5|168295.5|168170.5|168217|168092|554
1690271100000|2023-07-25 07:45:00|168235.4|168110.4|168233.9|168108.9|168280.3|168155.3|168232.1|168107.1|436
1690271400000|2023-07-25 07:50:00|168233.8|168108.8|168318.8|168193.8|168333.1|168208.1|168224.4|168099.4|544
1690271700000|2023-07-25 07:55:00|168318.5|168193.5|168236.3|168111.3|168318.5|168193.5|168232.8|168107.8|532
1690272000000|2023-07-25 08:00:00|168235|168110|168337.7|168212.7|168337.7|168212.7|168221.1|168096.1|852
1690272300000|2023-07-25 08:05:00|168338.6|168213.6|168357.2|168232.2|168384.8|168259.8|168326.8|168201.8|774
1690272600000|2023-07-25 08:10:00|168357.1|168232.1|168369.1|168244.1|168420.3|168295.3|168344.9|168219.9|639
1690272900000|2023-07-25 08:15:00|168370.9|168245.9|168409.5|168284.5|168410.4|168285.4|168365.4|168240.4|653
1690273200000|2023-07-25 08:20:00|168409.7|168284.7|168342.6|168217.6|168419.5|168294.5|168311.9|168186.9|570
1690273500000|2023-07-25 08:25:00|168342.7|168217.7|168319.1|168194.1|168382.5|168257.5|168315.6|168190.6|708
1690273800000|2023-07-25 08:30:00|168318.5|168193.5|168352.1|168227.1|168371.1|168246.1|168318.5|168193.5|651
1690274100000|2023-07-25 08:35:00|168352.2|168227.2|168296.8|168171.8|168354.6|168229.6|168294.2|168169.2|730
1690274400000|2023-07-25 08:40:00|168297|168172|168277.1|168152.1|168313.4|168188.4|168254.3|168129.3|609
1690274700000|2023-07-25 08:45:00|168277.8|168152.8|168240.8|168115.8|168277.8|168152.8|168236.2|168111.2|838
1690275000000|2023-07-25 08:50:00|168240.7|168115.7|168243.8|168118.8|168248.3|168123.3|168184.2|168059.2|601
1690275300000|2023-07-25 08:55:00|168245.9|168120.9|168271.9|168146.9|168273.3|168148.3|168245.9|168120.9|651
1690275600000|2023-07-25 09:00:00|168271.4|168146.4|168434.2|168309.2|168436|168311|168259.5|168134.5|641
1690275900000|2023-07-25 09:05:00|168434.3|168309.3|168458.3|168333.3|168465.5|168340.5|168400.4|168275.4|798
1690276200000|2023-07-25 09:10:00|168458.2|168333.2|168496.1|168371.1|168511|168386|168455|168330|544
1690276500000|2023-07-25 09:15:00|168500.1|168375.1|168427.6|168302.6|168502.5|168377.5|168421.5|168296.5|603
1690276800000|2023-07-25 09:20:00|168427.5|168302.5|168465.3|168340.3|168489.9|168364.9|168423.4|168298.4|523
1690277100000|2023-07-25 09:25:00|168466.5|168341.5|168461.4|168336.4|168476.4|168351.4|168454|168329|530
1690277400000|2023-07-25 09:30:00|168461.2|168336.2|168466.2|168341.2|168474.3|168349.3|168388.3|168263.3|612
1690277700000|2023-07-25 09:35:00|168463.5|168338.5|168455.5|168330.5|168465.4|168340.4|168430.9|168305.9|804
1690278000000|2023-07-25 09:40:00|168455.2|168330.2|168429|168304|168465.4|168340.4|168411.5|168286.5|723
1690278300000|2023-07-25 09:45:00|168429.1|168304.1|168442.7|168317.7|168454.6|168329.6|168397.7|168272.7|608
1690278600000|2023-07-25 09:50:00|168442.8|168317.8|168430|168305|168444.5|168319.5|168416.8|168291.8|494
1690278900000|2023-07-25 09:55:00|168429.9|168304.9|168417.5|168292.5|168430.2|168305.2|168398.7|168273.7|415
1690279200000|2023-07-25 10:00:00|168416|168291|168374.5|168249.5|168428.3|168303.3|168357.3|168232.3|550
1690279500000|2023-07-25 10:05:00|168374.4|168249.4|168322.4|168197.4|168374.5|168249.5|168322|168197|661
1690279800000|2023-07-25 10:10:00|168322.9|168197.9|168277.7|168152.7|168323.2|168198.2|168261.3|168136.3|538
1690280100000|2023-07-25 10:15:00|168277.9|168152.9|168279.7|168154.7|168307.9|168182.9|168277.3|168152.3|549
1690280400000|2023-07-25 10:20:00|168279.4|168154.4|168267.9|168142.9|168279.4|168154.4|168230.9|168105.9|587
1690280700000|2023-07-25 10:25:00|168266.5|168141.5|168235.8|168110.8|168270|168145|168233.5|168108.5|515
1690281000000|2023-07-25 10:30:00|168235.5|168110.5|168240.5|168115.5|168248.9|168123.9|168223.6|168098.6|656
1690281300000|2023-07-25 10:35:00|168238.1|168113.1|168247|168122|168250.9|168125.9|168237|168112|520
1690281600000|2023-07-25 10:40:00|168247.5|168122.5|168246.2|168121.2|168250.2|168125.2|168232.3|168107.3|486
1690281900000|2023-07-25 10:45:00|168245.9|168120.9|168290.7|168165.7|168293.4|168168.4|168244.2|168119.2|439
1690282200000|2023-07-25 10:50:00|168295.2|168170.2|168247.5|168122.5|168296.9|168171.9|168235.8|168110.8|539
1690282500000|2023-07-25 10:55:00|168247.1|168122.1|168165.7|168040.7|168249.1|168124.1|168162.3|168037.3|596
1690282800000|2023-07-25 11:00:00|168165.5|168040.5|168146.5|168021.5|168167.9|168042.9|168107.3|167982.3|564
1690283100000|2023-07-25 11:05:00|168149|168024|168252.1|168127.1|168255.1|168130.1|168144.5|168019.5|648
1690283400000|2023-07-25 11:10:00|168252.2|168127.2|168234.4|168109.4|168254.2|168129.2|168224.4|168099.4|799
1690283700000|2023-07-25 11:15:00|168234.3|168109.3|168372.8|168247.8|168372.8|168247.8|168231.7|168106.7|698
1690284000000|2023-07-25 11:20:00|168373|168248|168394.5|168269.5|168425.3|168300.3|168361.1|168236.1|707
1690284300000|2023-07-25 11:25:00|168394.2|168269.2|168399.4|168274.4|168419|168294|168381.3|168256.3|585
1690284600000|2023-07-25 11:30:00|168399.2|168274.2|168250.3|168125.3|168401.8|168276.8|168250.3|168125.3|595
1690284900000|2023-07-25 11:35:00|168250.2|168125.2|168244.2|168119.2|168289.9|168164.9|168219.1|168094.1|550
1690285200000|2023-07-25 11:40:00|168244|168119|168208.6|168083.6|168245|168120|168204.5|168079.5|491
1690285500000|2023-07-25 11:45:00|168208.9|168083.9|168212.5|168087.5|168227.2|168102.2|168208.9|168083.9|497
1690285800000|2023-07-25 11:50:00|168213.1|168088.1|168155.9|168030.9|168213.4|168088.4|168131.6|168006.6|477
1690286100000|2023-07-25 11:55:00|168155.8|168030.8|168216.6|168091.6|168221.2|168096.2|168155.7|168030.7|485
1690286400000|2023-07-25 12:00:00|168218.7|168093.7|168113.9|167988.9|168221.6|168096.6|168082.7|167957.7|776
1690286700000|2023-07-25 12:05:00|168114.1|167989.1|168141.2|168016.2|168153.4|168028.4|168074.5|167949.5|690
1690287000000|2023-07-25 12:10:00|168141|168016|168202.8|168077.8|168246.7|168121.7|168138.3|168013.3|652
1690287300000|2023-07-25 12:15:00|168201.6|168076.6|168247.8|168122.8|168250.6|168125.6|168187.5|168062.5|692
1690287600000|2023-07-25 12:20:00|168248.3|168123.3|168490.4|168365.4|168528.7|168403.7|168237.4|168112.4|895
1690287900000|2023-07-25 12:25:00|168490.2|168365.2|168550.1|168425.1|168558.1|168433.1|168479.3|168354.3|790
1690288200000|2023-07-25 12:30:00|168550.7|168425.7|168534.7|168409.7|168587.4|168462.4|168516|168391|728
1690288500000|2023-07-25 12:35:00|168534.5|168409.5|168362.5|168237.5|168550.8|168425.8|168360|168235|685
1690288800000|2023-07-25 12:40:00|168361.8|168236.8|168496.2|168371.2|168566.7|168441.7|168359.5|168234.5|769
1690289100000|2023-07-25 12:45:00|168496|168371|168707.2|168582.2|168765.5|168640.5|168437.8|168312.8|774
1690289400000|2023-07-25 12:50:00|168707.4|168582.4|168580.6|168455.6|168710.8|168585.8|168560.9|168435.9|712
1690289700000|2023-07-25 12:55:00|168580.1|168455.1|168735.1|168610.1|168735.2|168610.2|168516.9|168391.9|716
1690290000000|2023-07-25 13:00:00|168733.6|168608.6|168864|168739|168868.6|168743.6|168729.9|168604.9|770
1690290300000|2023-07-25 13:05:00|168863.6|168738.6|168688.4|168563.4|168863.6|168738.6|168659.5|168534.5|768
1690290600000|2023-07-25 13:10:00|168688.3|168563.3|168728.2|168603.2|168867.2|168742.2|168674.9|168549.9|844
1690290900000|2023-07-25 13:15:00|168728.5|168603.5|168765.5|168640.5|168805.4|168680.4|168657.1|168532.1|872
1690291200000|2023-07-25 13:20:00|168765.4|168640.4|168842.6|168717.6|168849.8|168724.8|168660.5|168535.5|763
1690291500000|2023-07-25 13:25:00|168843.5|168718.5|168862.8|168737.8|168878.1|168772.4|168822.4|168714.3|756
1690291800000|2023-07-25 13:30:00|168863.1|168738.1|168875.4|168750.4|168938.8|168813.8|168855.1|168730.1|813
1690292100000|2023-07-25 13:35:00|168876|168751|168734.2|168609.2|168892.6|168767.6|168724.5|168599.5|797
1690292400000|2023-07-25 13:40:00|168730.8|168605.8|168942.9|168817.9|168971.4|168846.4|168721.8|168596.8|795
1690292700000|2023-07-25 13:45:00|168942.7|168817.7|169190.8|169065.8|169210.9|169085.9|168942.7|168817.7|835
1690293000000|2023-07-25 13:50:00|169191.8|169066.8|169295.1|169170.1|169332.7|169207.7|169179.3|169054.3|816
1690293300000|2023-07-25 13:55:00|169295.9|169170.9|169245.4|169120.4|169328.2|169228.6|169240.5|169115.5|702
1690293600000|2023-07-25 14:00:00|169247.2|169122.2|169171.2|169046.2|169348.8|169223.8|169122.1|169034.7|927
1690293900000|2023-07-25 14:05:00|169170.4|169045.4|169038|168913|169233.5|169108.5|169027|168902|787
1690294200000|2023-07-25 14:10:00|169037.9|168912.9|168832.2|168707.2|169038.1|168913.1|168828|168703|728
1690294500000|2023-07-25 14:15:00|168832.4|168707.4|168762.3|168637.3|168858.3|168733.3|168749.5|168624.5|738
1690294800000|2023-07-25 14:20:00|168762.2|168637.2|168716.1|168591.1|168852.8|168727.8|168713.7|168588.7|690
1690295100000|2023-07-25 14:25:00|168716.2|168591.2|168989.5|168864.5|168990|168865|168715.8|168590.8|766
1690295400000|2023-07-25 14:30:00|168989.4|168864.4|169048.5|168923.5|169049.4|168924.4|168865.5|168740.5|816
1690295700000|2023-07-25 14:35:00|169048.6|168923.6|168984.3|168859.3|169049.2|168924.2|168847.4|168722.4|802
1690296000000|2023-07-25 14:40:00|168983.6|168858.6|168967.3|168842.3|169066.5|168941.5|168912.9|168787.9|730
1690296300000|2023-07-25 14:45:00|168966.9|168841.9|168887.8|168762.8|168971.4|168846.4|168878.4|168753.4|694
1690296600000|2023-07-25 14:50:00|168887.9|168762.9|169240.3|169115.3|169251.4|169126.4|168884.4|168759.4|925
1690296900000|2023-07-25 14:55:00|169241.2|169116.2|169389.2|169264.2|169395.8|169270.8|169241.2|169116.2|942
1690297200000|2023-07-25 15:00:00|169388.2|169263.2|169246.1|169121.1|169482|169357|169207.6|169082.6|932
1690297500000|2023-07-25 15:05:00|169244.8|169119.8|169245.9|169120.9|169282.8|169157.8|169203|169078|739
1690297800000|2023-07-25 15:10:00|169245.7|169120.7|169206.4|169081.4|169356.4|169231.4|169205.5|169080.5|725
1690298100000|2023-07-25 15:15:00|169206.8|169081.8|169094.4|168969.4|169297|169172|169085.3|168960.3|829
1690298400000|2023-07-25 15:20:00|169094.3|168969.3|169065.4|168940.4|169127.5|169002.5|169055.5|168930.5|607
1690298700000|2023-07-25 15:25:00|169065.5|168940.5|169000|168875|169198.5|169073.5|168999.2|168874.2|544
1690299000000|2023-07-25 15:30:00|169000.1|168875.1|168987.6|168862.6|169011.5|168886.5|168922.6|168797.6|698
1690299300000|2023-07-25 15:35:00|168987.7|168862.7|168912|168787|168995.9|168870.9|168905.7|168780.7|738
1690299600000|2023-07-25 15:40:00|168911.9|168786.9|169022.1|168897.1|169028.6|168903.6|168907.7|168782.7|657
1690299900000|2023-07-25 15:45:00|169024.3|168899.3|169175.8|169050.8|169176.2|169051.2|169023.9|168898.9|685
1690300200000|2023-07-25 15:50:00|169176.4|169051.4|169200.7|169075.7|169278.9|169153.9|169174.6|169049.6|644
1690300500000|2023-07-25 15:55:00|169200.8|169075.8|169215.5|169090.5|169247.5|169122.5|169173.8|169048.8|636
1690300800000|2023-07-25 16:00:00|169216.5|169091.5|169219|169094|169234.1|169128.4|169158.1|169033.1|632
1690301100000|2023-07-25 16:05:00|169219.3|169094.3|169226.4|169101.4|169357.6|169232.9|169209.3|169084.3|719
1690301400000|2023-07-25 16:10:00|169226.2|169101.2|169263.3|169138.3|169275.1|169150.1|169178.4|169053.8|587
1690301700000|2023-07-25 16:15:00|169262.3|169137.3|169204.8|169079.8|169294.8|169169.8|169194.3|169069.3|498
1690302000000|2023-07-25 16:20:00|169204.6|169079.6|169199.5|169074.5|169257.7|169169.3|169183.9|169058.9|524
1690302300000|2023-07-25 16:25:00|169199|169074|169257.7|169132.7|169297.8|169172.8|169175.5|169050.5|590
1690302600000|2023-07-25 16:30:00|169257.9|169132.9|169143|169018|169262.1|169137.1|169142.4|169017.4|562
1690302900000|2023-07-25 16:35:00|169143.2|169018.2|169023.9|168898.9|169145.9|169020.9|169016.3|168891.3|459
1690303200000|2023-07-25 16:40:00|169024.1|168899.1|169117.1|168992.1|169143.3|169018.3|169010.2|168890.5|445
1690303500000|2023-07-25 16:45:00|169116.7|168991.7|169207|169082|169233.4|169136.3|169116.3|168991.3|591
1690303800000|2023-07-25 16:50:00|169204.3|169079.3|169229.7|169104.7|169231.7|169106.7|169199|169074|631
1690304100000|2023-07-25 16:55:00|169229.3|169104.3|169263|169138|169284.7|169168.4|169208.8|169084.2|528
1690304400000|2023-07-25 17:00:00|169262.9|169137.9|169253.5|169128.5|169278.2|169153.2|169222.9|169097.9|623
1690304700000|2023-07-25 17:05:00|169253.8|169128.8|169281.8|169156.8|169283.4|169182.8|169220.4|169128.8|441
1690305000000|2023-07-25 17:10:00|169281.6|169156.6|169208|169158|169282.5|169160|169203.5|169119.1|548
1690305300000|2023-07-25 17:15:00|169207.7|169157.7|169377.9|169252.9|169419.3|169312|169203.1|169153.1|563
1690305600000|2023-07-25 17:20:00|169377.6|169252.6|169351.8|169226.8|169382.2|169257.2|169306.8|169200.5|575
1690305900000|2023-07-25 17:25:00|169352.3|169227.3|169374|169249|169415.3|169290.3|169352.1|169227.1|465
1690306200000|2023-07-25 17:30:00|169374.8|169249.8|169403.4|169278.4|169427.2|169302.2|169342.5|169217.5|609
1690306500000|2023-07-25 17:35:00|169403.9|169278.9|169386.3|169261.3|169415.7|169290.7|169383.1|169258.1|617
1690306800000|2023-07-25 17:40:00|169392.9|169267.9|169430.6|169305.6|169469.2|169344.2|169392.9|169267.9|543
1690307100000|2023-07-25 17:45:00|169433.7|169308.7|169469.8|169344.8|169472.8|169347.8|169427.5|169302.5|542
1690307400000|2023-07-25 17:50:00|169470.2|169345.2|169328.2|169203.2|169470.9|169345.9|169327.8|169202.8|504
1690307700000|2023-07-25 17:55:00|169328.1|169203.1|169227.7|169102.7|169356.5|169231.5|169226.2|169101.2|527
1690308000000|2023-07-25 18:00:00|169227.8|169102.8|169225|169100|169276.4|169151.4|169214.8|169089.8|611
1690308300000|2023-07-25 18:05:00|169223.3|169098.3|169195.5|169070.5|169237.3|169112.3|169177.5|169052.5|597
1690308600000|2023-07-25 18:10:00|169195.6|169070.6|169291.1|169166.1|169300.7|169175.7|169179.2|169054.2|590
1690308900000|2023-07-25 18:15:00|169286.8|169161.8|169235|169110|169300.5|169175.5|169234.8|169109.8|570
1690309200000|2023-07-25 18:20:00|169235.1|169110.1|169196|169071|169239.8|169114.8|169194|169069|537
1690309500000|2023-07-25 18:25:00|169197.5|169072.5|169137.4|169012.4|169201.1|169076.1|169133.5|169008.5|520
1690309800000|2023-07-25 18:30:00|169137.3|169012.3|169140.4|169015.4|169142.7|169017.7|169122.7|168997.7|428
1690310100000|2023-07-25 18:35:00|169140.5|169015.5|169236.7|169111.7|169241.5|169148.2|169137.9|169012.9|496
1690310400000|2023-07-25 18:40:00|169236.8|169111.8|169237.7|169112.7|169239.1|169114.1|169230.3|169105.3|405
1690310700000|2023-07-25 18:45:00|169237.3|169112.3|169228.1|169103.1|169241.1|169116.1|169216.4|169091.4|460
1690311000000|2023-07-25 18:50:00|169228.2|169103.2|169329.3|169204.3|169355.5|169230.5|169197.7|169072.7|755
1690311300000|2023-07-25 18:55:00|169329.2|169204.2|169314.5|169189.5|169356.7|169237.9|169276.4|169183.7|714
1690311600000|2023-07-25 19:00:00|169315.1|169190.1|169286.3|169161.3|169318.6|169193.6|169234.9|169109.9|534
1690311900000|2023-07-25 19:05:00|169286.2|169161.2|169319.2|169194.2|169366.7|169270.9|169281.4|169156.4|494
1690312200000|2023-07-25 19:10:00|169317.6|169192.6|169291.6|169166.6|169333.1|169208.1|169290.5|169165.5|553
1690312500000|2023-07-25 19:15:00|169291.5|169166.5|169352.3|169227.3|169352.5|169227.5|169234.5|169109.5|575
1690312800000|2023-07-25 19:20:00|169352.1|169227.1|169319.5|169194.5|169355.9|169230.9|169319|169194|499
1690313100000|2023-07-25 19:25:00|169318.8|169193.8|169353.7|169228.7|169362.7|169237.7|169310.1|169185.1|504
1690313400000|2023-07-25 19:30:00|169353.9|169228.9|169261.9|169136.9|169355.2|169230.2|169260.7|169135.7|503
1690313700000|2023-07-25 19:35:00|169261.4|169136.4|169262.7|169137.7|169292.5|169167.5|169260.5|169135.5|458
1690314000000|2023-07-25 19:40:00|169262.6|169137.6|169329|169204|169331.4|169206.4|169262.4|169137.4|558
1690314300000|2023-07-25 19:45:00|169329.1|169204.1|169352.7|169227.7|169358.5|169233.5|169256.7|169155.9|432
1690314600000|2023-07-25 19:50:00|169355.3|169230.3|169266.2|169141.2|169357.2|169232.2|169251.7|169126.7|555
1690314900000|2023-07-25 19:55:00|169266.4|169141.4|169351.7|169226.7|169358.2|169233.6|169247.5|169122.5|572
1690315200000|2023-07-25 20:00:00|169353.8|169228.8|169380.8|169255.8|169381.9|169256.9|169339.8|169214.8|642
1690315500000|2023-07-25 20:05:00|169381|169256|169322.8|169197.8|169388.2|169263.2|169322|169197|369
1690315800000|2023-07-25 20:10:00|169322.7|169197.7|169360.7|169235.7|169362.2|169237.2|169294.8|169169.8|539
1690316100000|2023-07-25 20:15:00|169360.9|169235.9|169359.9|169234.9|169363.1|169238.1|169357.7|169232.7|282
1690316400000|2023-07-25 20:20:00|169359.8|169234.8|169353.8|169228.8|169362|169237|169352.5|169227.5|190
1690316700000|2023-07-25 20:25:00|169353.7|169228.7|169344.9|169219.9|169359.9|169234.9|169338.9|169213.9|351
1690317000000|2023-07-25 20:30:00|169345.8|169220.8|169390.6|169265.6|169391.7|169266.7|169345.8|169220.8|279
1690317300000|2023-07-25 20:35:00|169390.4|169265.4|169361.3|169236.3|169390.5|169265.5|169349.7|169224.7|236
1690317600000|2023-07-25 20:40:00|169361.7|169236.7|169336.9|169211.9|169363|169238|169328.7|169203.7|401
1690317900000|2023-07-25 20:45:00|169334|169209|169357.3|169232.3|169360|169235|169331.9|169206.9|396
1690318200000|2023-07-25 20:50:00|169357|169232|169364.3|169239.3|169364.8|169239.8|169353.8|169228.8|237
1690318500000|2023-07-25 20:55:00|169363.8|169238.8|169456.6|169228.8|169460.1|169316.3|169362.5|169228.8|368
1690318800000|2023-07-25 21:00:00|169457.7|169227.4|169275.8|168965.8|169470.9|169227.4|169275.5|168965.5|35
1690319100000|2023-07-25 21:05:00|169272.3|168962.3|169265.2|168955.2|169299.2|168989.2|169263|168953|55
1690319400000|2023-07-25 21:10:00|169265|168955|169279.7|168969.7|169285.6|168975.6|169265|168955|100
1690319700000|2023-07-25 21:15:00|169277.2|168967.2|169324|169014|169343.7|169033.7|169270.6|168960.6|82
1690320000000|2023-07-25 21:20:00|169325.5|169015.5|169329.6|169019.6|169333.2|169023.2|169319.6|169009.6|33
1690320300000|2023-07-25 21:25:00|169329.4|169019.4|169332.7|169022.7|169334.8|169024.8|169324.4|169014.4|29
1690320600000|2023-07-25 21:30:00|169333.8|169023.8|169356.2|169046.2|169368.9|169058.9|169332.5|169022.5|178
1690320900000|2023-07-25 21:35:00|169355.6|169045.6|169354.2|169044.2|169388.4|169078.4|169316.2|169006.2|152
1690321200000|2023-07-25 21:40:00|169354.3|169044.3|169365.3|169055.3|169370.7|169060.7|169332.1|169022.1|96
1690321500000|2023-07-25 21:45:00|169371.8|169061.8|169464.8|169174.2|169474.4|169181.3|169371.8|169061.8|225
1690321800000|2023-07-25 21:50:00|169464.7|169174.4|169391.6|169136.5|169475|169184.2|169390.7|169123.4|160
1690322100000|2023-07-25 21:55:00|169391.7|169136.6|169364.4|169180.1|169394.3|169193.8|169359.2|169126.4|212
1690322400000|2023-07-25 22:00:00|169363.9|169178.3|169396.7|169271.7|169411.5|169276.3|169341.8|169145.6|256
1690322700000|2023-07-25 22:05:00|169396.6|169271.6|169421.9|169296.9|169429|169304|169390.4|169262.6|137
1690323000000|2023-07-25 22:10:00|169422|169297|169444.2|169319.2|169448|169323|169414.4|169289.4|136
1690323300000|2023-07-25 22:15:00|169446.1|169321.1|169444.1|169319.1|169451|169326|169417.8|169292.8|115
1690323600000|2023-07-25 22:20:00|169444.2|169319.2|169449.5|169324.5|169452.3|169327.3|169442.7|169317.7|135
1690323900000|2023-07-25 22:25:00|169450.3|169325.3|169448.5|169323.5|169452.7|169327.7|169443.4|169318.4|99
1690324200000|2023-07-25 22:30:00|169448.1|169323.1|169447.7|169322.7|169458.5|169333.5|169445.7|169320.7|165
1690324500000|2023-07-25 22:35:00|169451|169326|169447.7|169322.7|169456.6|169331.6|169446.5|169321.5|103
1690324800000|2023-07-25 22:40:00|169449.5|169324.5|169450.8|169325.8|169451.7|169326.7|169443|169318|96
1690325100000|2023-07-25 22:45:00|169450.9|169325.9|169449.1|169324.1|169452.4|169327.4|169445.8|169320.8|91
1690325400000|2023-07-25 22:50:00|169449|169324|169450.4|169325.4|169456.5|169331.5|169447.2|169322.2|348
1690325700000|2023-07-25 22:55:00|169450.2|169325.2|169480.5|169355.5|169483.5|169358.5|169449.6|169324.6|333
1690326000000|2023-07-25 23:00:00|169478.7|169353.7|169503.4|169378.4|169508.9|169383.9|169478.7|169353.7|517
1690326300000|2023-07-25 23:05:00|169503.8|169378.8|169505.8|169380.8|169508.8|169383.8|169502.6|169377.6|362
1690326600000|2023-07-25 23:10:00|169506.2|169381.2|169508.6|169383.6|169508.6|169383.6|169500|169375|257
1690326900000|2023-07-25 23:15:00|169508.9|169383.9|169506|169381|169517.9|169392.9|169502.9|169377.9|220
1690327200000|2023-07-25 23:20:00|169505.9|169380.9|169507.5|169382.5|169511|169386|169504|169379|165
1690327500000|2023-07-25 23:25:00|169509.7|169384.7|169502.3|169377.3|169519.2|169394.2|169496.6|169371.6|226
1690327800000|2023-07-25 23:30:00|169502.5|169377.5|169504.7|169379.7|169513.4|169388.4|169500.2|169375.2|336
1690328100000|2023-07-25 23:35:00|169505|169380|169502.5|169377.5|169508.4|169383.4|169498.7|169373.7|338
1690328400000|2023-07-25 23:40:00|169502.7|169377.7|169504.4|169379.4|169507.4|169382.4|169498.4|169373.4|294
1690328700000|2023-07-25 23:45:00|169504|169379|169500.8|169375.8|169506.1|169381.1|169499.1|169374.1|399
1690329000000|2023-07-25 23:50:00|169501|169376|169480.3|169355.3|169503.2|169378.2|169472.6|169347.6|336
1690329300000|2023-07-25 23:55:00|169479.4|169354.4|169473|169348|169481.6|169356.6|169458.8|169333.8|145
1690329600000|2023-07-26 00:00:00|169474|169349|169419.1|169294.1|169474|169349|169386.8|169261.8|374
1690329900000|2023-07-26 00:05:00|169418.1|169293.1|169446.6|169321.6|169456.4|169331.4|169418.1|169293.1|341
1690330200000|2023-07-26 00:10:00|169447.4|169322.4|169479.5|169354.5|169479.5|169354.5|169444.5|169319.5|367
1690330500000|2023-07-26 00:15:00|169479.4|169354.4|169478.6|169353.6|169484.6|169359.6|169468.8|169343.8|322
1690330800000|2023-07-26 00:20:00|169478.5|169353.5|169504.4|169379.4|169506.8|169381.8|169459.7|169334.7|401
1690331100000|2023-07-26 00:25:00|169504.5|169379.5|169446.2|169321.2|169512.2|169387.2|169443|169318|444
1690331400000|2023-07-26 00:30:00|169445.5|169320.5|169512|169387|169518.3|169393.3|169440.1|169315.1|394
1690331700000|2023-07-26 00:35:00|169512.1|169387.1|169497.8|169372.8|169512.1|169387.1|169470.7|169345.7|482
1690332000000|2023-07-26 00:40:00|169498|169373|169513.2|169388.2|169513.6|169388.6|169455.9|169330.9|457
1690332300000|2023-07-26 00:45:00|169513|169388|169537.4|169412.4|169537.9|169412.9|169512.2|169387.2|134
1690332600000|2023-07-26 00:50:00|169537.7|169412.7|169506.3|169381.3|169545.3|169420.3|169502.1|169377.1|247
1690332900000|2023-07-26 00:55:00|169506.2|169381.2|169513.3|169388.3|169514|169389|169502|169377|266
1690333200000|2023-07-26 01:00:00|169513.4|169388.4|169526.5|169401.5|169535.7|169410.7|169506.9|169381.9|516
1690333500000|2023-07-26 01:05:00|169526.6|169401.6|169531.1|169406.1|169540.8|169415.8|169521.3|169396.3|562
1690333800000|2023-07-26 01:10:00|169531.3|169406.3|169558.9|169433.9|169570|169445|169530.8|169405.8|457
1690334100000|2023-07-26 01:15:00|169558.8|169433.8|169531.9|169406.9|169563.4|169438.4|169520.1|169395.1|480
1690334400000|2023-07-26 01:20:00|169532|169407|169605.7|169480.7|169605.7|169480.7|169508.6|169383.6|298
1690334700000|2023-07-26 01:25:00|169605.6|169480.6|169590.1|169465.1|169605.6|169480.6|169587.7|169462.7|285
1690335000000|2023-07-26 01:30:00|169586.9|169461.9|169595.7|169470.7|169621.5|169496.5|169535.9|169410.9|684
1690335300000|2023-07-26 01:35:00|169595.6|169470.6|169566.1|169441.1|169608.8|169483.8|169558.4|169433.4|507
1690335600000|2023-07-26 01:40:00|169566|169441|169597.2|169472.2|169604.5|169479.5|169542.5|169417.5|339
1690335900000|2023-07-26 01:45:00|169597.4|169472.4|169633.5|169508.5|169664.8|169539.8|169597.4|169472.4|324
1690336200000|2023-07-26 01:50:00|169633.6|169508.6|169619.2|169494.2|169635.4|169510.4|169613|169488|348
1690336500000|2023-07-26 01:55:00|169619.4|169494.4|169625.8|169500.8|169632.8|169507.8|169618.3|169493.3|328
1690336800000|2023-07-26 02:00:00|169626|169501|169626.8|169501.8|169655.8|169530.8|169623.9|169498.9|395
1690337100000|2023-07-26 02:05:00|169625.3|169500.3|169647.8|169522.8|169650.9|169525.9|169622.9|169497.9|385
1690337400000|2023-07-26 02:10:00|169647.9|169522.9|169649.9|169524.9|169655.3|169530.3|169647.1|169522.1|282
1690337700000|2023-07-26 02:15:00|169650.3|169525.3|169650.4|169525.4|169653.6|169528.6|169645.7|169520.7|301
1690338000000|2023-07-26 02:20:00|169650.3|169525.3|169620.5|169495.5|169651|169526|169619.4|169494.4|332
1690338300000|2023-07-26 02:25:00|169620.7|169495.7|169592.8|169467.8|169622.4|169497.4|169590.2|169465.2|192
1690338600000|2023-07-26 02:30:00|169592.7|169467.7|169590.5|169465.5|169622.4|169497.4|169587.9|169462.9|270
1690338900000|2023-07-26 02:35:00|169590.6|169465.6|169614.9|169489.9|169622|169497|169588.9|169463.9|339
1690339200000|2023-07-26 02:40:00|169610.3|169485.3|169534|169409|169615.6|169490.6|169531.5|169406.5|435
1690339500000|2023-07-26 02:45:00|169533.8|169408.8|169519.6|169394.6|169536.9|169411.9|169518.3|169393.3|384
1690339800000|2023-07-26 02:50:00|169519.7|169394.7|169511.4|169386.4|169524.7|169399.7|169499.2|169374.2|329
1690340100000|2023-07-26 02:55:00|169511.3|169386.3|169494.7|169369.7|169517.6|169392.6|169482.5|169357.5|430
1690340400000|2023-07-26 03:00:00|169454.9|169329.9|169480.9|169355.9|169513|169388|169454.5|169329.5|479
1690340700000|2023-07-26 03:05:00|169481|169356|169482|169357|169490|169365|169466.1|169341.1|368
1690341000000|2023-07-26 03:10:00|169481.9|169356.9|169510.4|169385.4|169511.6|169386.6|169478.6|169353.6|335
1690341300000|2023-07-26 03:15:00|169512.1|169387.1|169473.4|169348.4|169514|169389|169471.6|169346.6|398
1690341600000|2023-07-26 03:20:00|169473.5|169348.5|169507.7|169382.7|169513.2|169388.2|169470.2|169345.2|293
1690341900000|2023-07-26 03:25:00|169506.7|169381.7|169532.1|169407.1|169532.9|169407.9|169504.9|169379.9|176
1690342200000|2023-07-26 03:30:00|169533|169408|169531.2|169406.2|169546.8|169421.8|169514.3|169389.3|321
1690342500000|2023-07-26 03:35:00|169531.5|169406.5|169488.6|169363.6|169534.2|169409.2|169480.1|169355.1|346
1690342800000|2023-07-26 03:40:00|169488.8|169363.8|169507.3|169382.3|169508.2|169383.2|169487.9|169362.9|258
1690343100000|2023-07-26 03:45:00|169506|169381|169507|169382|169508.7|169383.7|169493.9|169368.9|113
1690343400000|2023-07-26 03:50:00|169505.9|169380.9|169519.5|169394.5|169536.2|169411.2|169505.9|169380.9|366
1690343700000|2023-07-26 03:55:00|169519.1|169394.1|169511.9|169386.9|169520|169395|169509.3|169384.3|237
1690344000000|2023-07-26 04:00:00|169509.6|169384.6|169501|169376|169510.3|169385.3|169494.2|169369.2|171
1690344300000|2023-07-26 04:05:00|169500.5|169375.5|169472.1|169347.1|169504.2|169379.2|169471.8|169346.8|206
1690344600000|2023-07-26 04:10:00|169472.2|169347.2|169467.4|169342.4|169472.3|169347.3|169466.8|169341.8|101
1690344900000|2023-07-26 04:15:00|169467.5|169342.5|169450.3|169325.3|169471.3|169346.3|169446.7|169321.7|251
1690345200000|2023-07-26 04:20:00|169450.2|169325.2|169448.7|169323.7|169454.8|169329.8|169444.7|169319.7|188
1690345500000|2023-07-26 04:25:00|169448.9|169323.9|169445.5|169320.5|169449.8|169324.8|169439.9|169314.9|171
1690345800000|2023-07-26 04:30:00|169443.7|169318.7|169476.3|169351.3|169482|169357|169441.3|169316.3|195
1690346100000|2023-07-26 04:35:00|169478|169353|169482.7|169357.7|169486.5|169361.5|169476.7|169351.7|193
1690346400000|2023-07-26 04:40:00|169482.6|169357.6|169482.4|169357.4|169486.1|169361.1|169478.1|169353.1|236
1690346700000|2023-07-26 04:45:00|169481.2|169356.2|169482.2|169357.2|169483.3|169358.3|169467|169342|287
1690347000000|2023-07-26 04:50:00|169482.1|169357.1|169506|169381|169509.2|169384.2|169475.4|169350.4|309
1690347300000|2023-07-26 04:55:00|169505.9|169380.9|169470.5|169345.5|169509|169384|169457.9|169332.9|475
1690347600000|2023-07-26 05:00:00|169470.3|169345.3|169472.2|169347.2|169478.7|169353.7|169452.2|169327.2|358
1690347900000|2023-07-26 05:05:00|169472.1|169347.1|169478.9|169353.9|169480|169355|169468.4|169343.4|204
1690348200000|2023-07-26 05:10:00|169478|169353|169459.8|169334.8|169484.5|169359.5|169457.9|169332.9|291
1690348500000|2023-07-26 05:15:00|169459.4|169334.4|169455.2|169330.2|169473.9|169348.9|169452.9|169327.9|337
1690348800000|2023-07-26 05:20:00|169454.2|169329.2|169475.7|169350.7|169478.9|169353.9|169452.6|169327.6|312
1690349100000|2023-07-26 05:25:00|169474.9|169349.9|169455.3|169330.3|169475.2|169350.2|169453|169328|311
1690349400000|2023-07-26 05:30:00|169455.7|169330.7|169426.8|169301.8|169476|169351|169425.3|169300.3|252
1690349700000|2023-07-26 05:35:00|169427|169302|169393.1|169268.1|169438.8|169313.8|169390.6|169265.6|354
1690350000000|2023-07-26 05:40:00|169394.2|169269.2|169388.6|169263.6|169394.2|169269.2|169361.9|169236.9|358
1690350300000|2023-07-26 05:45:00|169388.4|169263.4|169383.1|169258.1|169389.5|169264.5|169381|169256|466
1690350600000|2023-07-26 05:50:00|169382.8|169257.8|169404|169279|169404.3|169279.3|169382.3|169257.3|392
1690350900000|2023-07-26 05:55:00|169403.5|169278.5|169360.3|169235.3|169405.2|169280.2|169345|169220|567
1690351200000|2023-07-26 06:00:00|169357.8|169232.8|169306.2|169181.2|169419.5|169294.5|169306.2|169181.2|484
1690351500000|2023-07-26 06:05:00|169306.3|169181.3|169213.1|169088.1|169312.5|169187.5|169185.3|169060.3|578
1690351800000|2023-07-26 06:10:00|169213.3|169088.3|169126.5|169001.5|169219.2|169094.2|169124.6|168999.6|538
1690352100000|2023-07-26 06:15:00|169125.3|169000.3|169150.3|169025.3|169161.8|169036.8|169100.8|168975.8|507
1690352400000|2023-07-26 06:20:00|169150.4|169025.4|169128.2|169003.2|169169.7|169044.7|169114.7|168989.7|528
1690352700000|2023-07-26 06:25:00|169128.3|169003.3|169072.4|168947.4|169131|169006|169066.8|168941.8|463
1690353000000|2023-07-26 06:30:00|169072.5|168947.5|169096.2|168971.2|169124.3|168999.3|169042|168917|668
1690353300000|2023-07-26 06:35:00|169095.8|168970.8|169098.4|168973.4|169126.6|169001.6|169085.3|168960.3|637
1690353600000|2023-07-26 06:40:00|169098.2|168973.2|169126.8|169001.8|169152.2|169027.2|169097.7|168972.7|614
1690353900000|2023-07-26 06:45:00|169125.8|169000.8|169115|168990|169127.7|169002.7|169095.3|168970.3|670
1690354200000|2023-07-26 06:50:00|169116|168991|169037.5|168912.5|169116.1|168991.1|169025.7|168900.7|586
1690354500000|2023-07-26 06:55:00|169037.4|168912.4|169070|168945|169077.4|168952.4|169033.7|168908.7|720
1690354800000|2023-07-26 07:00:00|169070.6|168945.6|169059.4|168934.4|169122.3|168997.3|169056.6|168931.6|833
1690355100000|2023-07-26 07:05:00|169059.5|168934.5|169073.8|168948.8|169086|168961|168978.3|168853.3|713
1690355400000|2023-07-26 07:10:00|169073.9|168948.9|169127.3|169002.3|169191.6|169066.6|169068.3|168943.3|694
1690355700000|2023-07-26 07:15:00|169126.3|169001.3|169111.5|168986.5|169140.7|169015.7|169098.1|168973.1|687
1690356000000|2023-07-26 07:20:00|169109.8|168984.8|169142.1|169017.1|169197.3|169072.3|169109.6|168984.6|720
1690356300000|2023-07-26 07:25:00|169142.2|169017.2|169128|169003|169168.3|169043.3|169117.5|168992.5|776
1690356600000|2023-07-26 07:30:00|169129.2|169004.2|169101.5|168976.5|169161.6|169036.6|169101|168976|768
1690356900000|2023-07-26 07:35:00|169105.9|168980.9|169102.1|168977.1|169128.8|169003.8|169096|168971|675
1690357200000|2023-07-26 07:40:00|169102.2|168977.2|169020.7|168895.7|169108.8|168983.8|169020.5|168895.5|678
1690357500000|2023-07-26 07:45:00|169020.8|168895.8|168987.2|168862.2|169023|168898|168938.2|168813.2|612
1690357800000|2023-07-26 07:50:00|168987|168862|169046.8|168921.8|169073.9|168948.9|168955|168830|660
1690358100000|2023-07-26 07:55:00|169046.4|168921.4|169213.5|169088.5|169225|169100|169046.4|168921.4|654
1690358400000|2023-07-26 08:00:00|169214.1|169089.1|169283.7|169158.7|169288.9|169163.9|169114.3|168989.3|652
1690358700000|2023-07-26 08:05:00|169279.1|169154.1|169342.5|169217.5|169379.3|169254.3|169247.2|169122.2|719
1690359000000|2023-07-26 08:10:00|169342.4|169217.4|169405|169280|169437.3|169312.3|169331.9|169206.9|548
1690359300000|2023-07-26 08:15:00|169404.9|169279.9|169520.7|169395.7|169548.3|169423.3|169404.9|169279.9|387
1690359600000|2023-07-26 08:20:00|169520.6|169395.6|169739.9|169614.9|169751.5|169626.5|169520.6|169395.6|550
1690359900000|2023-07-26 08:25:00|169740|169615|169842.1|169717.1|169844.4|169719.4|169610.9|169485.9|531
1690360200000|2023-07-26 08:30:00|169842.2|169717.2|169798.5|169673.5|169905|169780|169793.6|169668.6|620
1690360500000|2023-07-26 08:35:00|169794.7|169669.7|169752.7|169627.7|169820.6|169695.6|169751.6|169626.6|432
1690360800000|2023-07-26 08:40:00|169752.6|169627.6|169724.8|169599.8|169784.8|169659.8|169696.4|169571.4|491
1690361100000|2023-07-26 08:45:00|169723.2|169598.2|169653.5|169528.5|169723.2|169598.2|169557.2|169432.2|553
1690361400000|2023-07-26 08:50:00|169653.3|169528.3|169640.8|169515.8|169673.3|169548.3|169619.8|169494.8|508
1690361700000|2023-07-26 08:55:00|169643.8|169518.8|169601|169476|169647.5|169522.5|169586.6|169461.6|492
1690362000000|2023-07-26 09:00:00|169598.5|169473.5|169606.1|169481.1|169659.6|169534.6|169593.8|169468.8|606
1690362300000|2023-07-26 09:05:00|169605.2|169480.2|169645.6|169520.6|169665.8|169540.8|169578.3|169453.3|562
1690362600000|2023-07-26 09:10:00|169645.1|169520.1|169599.5|169474.5|169676.5|169551.5|169598.5|169473.5|546
1690362900000|2023-07-26 09:15:00|169599.8|169474.8|169575.9|169450.9|169621.5|169496.5|169565.9|169440.9|396
1690363200000|2023-07-26 09:20:00|169576|169451|169575.4|169450.4|169605|169480|169551.7|169426.7|327
1690363500000|2023-07-26 09:25:00|169575.2|169450.2|169473.8|169348.8|169575.2|169450.2|169470.9|169345.9|381
1690363800000|2023-07-26 09:30:00|169473|169348|169457.7|169332.7|169497.9|169372.9|169447|169322|661
1690364100000|2023-07-26 09:35:00|169457.8|169332.8|169482.6|169357.6|169492.7|169367.7|169426.9|169301.9|735
1690364400000|2023-07-26 09:40:00|169482.7|169357.7|169482.5|169357.5|169485.5|169360.5|169454.5|169329.5|793
1690364700000|2023-07-26 09:45:00|169482.6|169357.6|169444.8|169319.8|169487.3|169362.3|169442.7|169317.7|671
1690365000000|2023-07-26 09:50:00|169444.5|169319.5|169420.5|169295.5|169482.9|169357.9|169419.3|169294.3|618
1690365300000|2023-07-26 09:55:00|169420.6|169295.6|169341.9|169216.9|169429.1|169304.1|169332.9|169207.9|612
1690365600000|2023-07-26 10:00:00|169342.7|169217.7|169273.9|169148.9|169342.7|169217.7|169273.6|169148.6|705
1690365900000|2023-07-26 10:05:00|169274.1|169149.1|169302.3|169177.3|169312.3|169187.3|169273.6|169148.6|579
1690366200000|2023-07-26 10:10:00|169306.9|169181.9|169328.5|169203.5|169337.4|169212.4|169302.9|169177.9|501
1690366500000|2023-07-26 10:15:00|169329.1|169204.1|169314|169189|169337.5|169212.5|169300.1|169175.1|495
1690366800000|2023-07-26 10:20:00|169312.9|169187.9|169315.4|169190.4|169333.5|169208.5|169299.3|169174.3|549
1690367100000|2023-07-26 10:25:00|169314.4|169189.4|169220.1|169095.1|169316.1|169191.1|169200.7|169075.7|619
1690367400000|2023-07-26 10:30:00|169219.9|169094.9|169221.4|169096.4|169226.2|169101.2|169201.8|169076.8|763
1690367700000|2023-07-26 10:35:00|169221.3|169096.3|169254|169129|169257.9|169132.9|169205.5|169080.5|642
1690368000000|2023-07-26 10:40:00|169253.4|169128.4|169218.9|169093.9|169257.4|169132.4|169174.1|169049.1|605
1690368300000|2023-07-26 10:45:00|169204.4|169079.4|169123.6|168998.6|169204.4|169079.4|169112.7|168987.7|537
1690368600000|2023-07-26 10:50:00|169123.9|168998.9|169108.9|168983.9|169123.9|168998.9|169088.9|168963.9|526
1690368900000|2023-07-26 10:55:00|169109.2|168984.2|169193.9|169068.9|169196.7|169071.7|169109.2|168984.2|485
1690369200000|2023-07-26 11:00:00|169193.8|169068.8|169247.6|169122.6|169254.4|169129.4|169193.7|169068.7|578
1690369500000|2023-07-26 11:05:00|169248.4|169123.4|169241.5|169116.5|169285.8|169160.8|169231.8|169106.8|597
1690369800000|2023-07-26 11:10:00|169241.8|169116.8|169112.8|168987.8|169244.8|169119.8|169110|168985|702
1690370100000|2023-07-26 11:15:00|169113.4|168988.4|169092.3|168967.3|169117.3|168992.3|169004.4|168879.4|663
1690370400000|2023-07-26 11:20:00|169097.6|168972.6|169137.4|169012.4|169165.8|169040.8|169022.8|168897.8|549
1690370700000|2023-07-26 11:25:00|169138|169013|169158.1|169033.1|169184.1|169059.1|169121|168996|475
1690371000000|2023-07-26 11:30:00|169158.6|169033.6|169114.1|168989.1|169203.5|169078.5|169106|168981|565
1690371300000|2023-07-26 11:35:00|169114|168989|169065.7|168940.7|169121.8|168996.8|169010.9|168885.9|618
1690371600000|2023-07-26 11:40:00|169066.3|168941.3|168931.5|168806.5|169066.6|168941.6|168928.3|168803.3|584
1690371900000|2023-07-26 11:45:00|168931.6|168806.6|169004.1|168879.1|169039.5|168914.5|168928.9|168803.9|475
1690372200000|2023-07-26 11:50:00|169010.2|168885.2|169025.9|168900.9|169040.7|168915.7|168987|168862|543
1690372500000|2023-07-26 11:55:00|169026.3|168901.3|169030.9|168905.9|169041.8|168916.8|169001.7|168876.7|412
1690372800000|2023-07-26 12:00:00|169030.4|168905.4|168911.6|168786.6|169046|168921|168882|168757|644
1690373100000|2023-07-26 12:05:00|168910.9|168785.9|168860.4|168735.4|168945.9|168820.9|168859.7|168734.7|697
1690373400000|2023-07-26 12:10:00|168861.5|168736.5|168928.6|168803.6|169011|168886|168830.1|168705.1|609
1690373700000|2023-07-26 12:15:00|168928.8|168803.8|168930.6|168805.6|169000.7|168875.7|168911.1|168786.1|773
1690374000000|2023-07-26 12:20:00|168942.6|168817.6|168977.1|168852.1|169036.9|168911.9|168935.3|168810.3|810
1690374300000|2023-07-26 12:25:00|168974.7|168849.7|169007.7|168882.7|169046.2|168921.2|168948.3|168823.3|665
1690374600000|2023-07-26 12:30:00|169007.9|168882.9|168871.1|168746.1|169029.8|168904.8|168805.3|168680.3|704
1690374900000|2023-07-26 12:35:00|168870.2|168745.2|168838.1|168713.1|168907.5|168782.5|168824|168699|793
1690375200000|2023-07-26 12:40:00|168838.2|168713.2|168948.7|168823.7|168951.8|168826.8|168826.9|168701.9|729
1690375500000|2023-07-26 12:45:00|168949|168824|168881.2|168756.2|168955.3|168830.3|168881.2|168756.2|638
1690375800000|2023-07-26 12:50:00|168882|168757|169106.2|168981.2|169106.7|168981.7|168877.7|168752.7|787
1690376100000|2023-07-26 12:55:00|169098.5|168973.5|169089.6|168964.6|169127.8|169002.8|169002.3|168877.3|760
1690376400000|2023-07-26 13:00:00|169088.1|168963.1|169030.7|168905.7|169121.8|168996.8|169024.9|168899.9|732
1690376700000|2023-07-26 13:05:00|169030.6|168905.6|168890.6|168765.6|169031.4|168906.4|168825.9|168700.9|650
1690377000000|2023-07-26 13:10:00|168891.8|168766.8|168867.2|168742.2|168937.8|168812.8|168802|168677|698
1690377300000|2023-07-26 13:15:00|168866.9|168741.9|168833|168708|168878.8|168753.8|168819.3|168694.3|725
1690377600000|2023-07-26 13:20:00|168831.7|168706.7|169014.8|168889.8|169029.8|168904.8|168830.5|168705.5|878
1690377900000|2023-07-26 13:25:00|169014.9|168889.9|168853.9|168728.9|169027.2|168902.2|168849.2|168724.2|800
1690378200000|2023-07-26 13:30:00|168854.1|168729.1|168825|168700|168858.2|168733.2|168752.6|168627.6|812
1690378500000|2023-07-26 13:35:00|168822.1|168697.1|168827.1|168702.1|168836.4|168711.4|168735.1|168610.1|745
1690378800000|2023-07-26 13:40:00|168826.9|168701.9|168742.2|168617.2|168859.4|168734.4|168734.1|168609.1|728
1690379100000|2023-07-26 13:45:00|168741.9|168616.9|168727.5|168602.5|168776.7|168651.7|168721|168596|710
1690379400000|2023-07-26 13:50:00|168738.1|168613.1|168805.5|168680.5|168864.3|168739.3|168691.7|168566.7|712
1690379700000|2023-07-26 13:55:00|168807.6|168682.6|168873.3|168748.3|168881.7|168756.7|168795.9|168670.9|627
1690380000000|2023-07-26 14:00:00|168871.2|168746.2|168860.6|168735.6|168878.9|168753.9|168743.2|168618.2|905
1690380300000|2023-07-26 14:05:00|168876.7|168751.7|168991.8|168866.8|169004.6|168879.6|168873|168748|896
1690380600000|2023-07-26 14:10:00|168991.3|168866.3|168856.3|168731.3|168997|168872|168850.8|168725.8|843
1690380900000|2023-07-26 14:15:00|168856.4|168731.4|168806.1|168681.1|168924.8|168799.8|168804.7|168679.7|831
1690381200000|2023-07-26 14:20:00|168805.9|168680.9|168891|168766|168891.9|168766.9|168791.3|168666.3|698
1690381500000|2023-07-26 14:25:00|168890.9|168765.9|168882.3|168757.3|168921.3|168796.3|168879.2|168754.2|615
1690381800000|2023-07-26 14:30:00|168882.1|168757.1|168886.4|168761.4|168925.4|168800.4|168829|168704|731
1690382100000|2023-07-26 14:35:00|168886.3|168761.3|168841.9|168716.9|168928.8|168803.8|168829.7|168704.7|781
1690382400000|2023-07-26 14:40:00|168842|168717|168805.1|168680.1|168877.9|168752.9|168797.1|168672.1|758
1690382700000|2023-07-26 14:45:00|168803.9|168678.9|168805.3|168680.3|168809|168684|168738.6|168613.6|738
1690383000000|2023-07-26 14:50:00|168805.5|168680.5|168449.5|168324.5|168817.3|168692.3|168443.6|168318.6|856
1690383300000|2023-07-26 14:55:00|168449.7|168324.7|168248.3|168123.3|168449.7|168324.7|168247.2|168122.2|808
1690383600000|2023-07-26 15:00:00|168246.9|168121.9|168507.7|168382.7|168509.9|168384.9|168236.3|168111.3|805
1690383900000|2023-07-26 15:05:00|168507.9|168382.9|168633.6|168508.6|168689|168564|168503.2|168378.2|640
1690384200000|2023-07-26 15:10:00|168633.8|168508.8|168678.1|168553.1|168724.8|168599.8|168626|168501|674
1690384500000|2023-07-26 15:15:00|168678|168553|168719.2|168594.2|168723.2|168598.2|168638.1|168513.1|753
1690384800000|2023-07-26 15:20:00|168716.5|168591.5|168716.3|168591.3|168724|168599|168649.3|168524.3|678
1690385100000|2023-07-26 15:25:00|168717.3|168592.3|168683.7|168558.7|168724.2|168599.2|168638.7|168513.7|695
1690385400000|2023-07-26 15:30:00|168683.4|168558.4|168716|168591|168736.5|168611.5|168678.4|168553.4|557
1690385700000|2023-07-26 15:35:00|168714.4|168589.4|168705.6|168580.6|168723.6|168598.6|168673.3|168548.3|649
1690386000000|2023-07-26 15:40:00|168705.7|168580.7|168738.1|168613.1|168740.5|168615.5|168705|168580|637
1690386300000|2023-07-26 15:45:00|168738|168613|168760.2|168635.2|168772.4|168647.4|168721.9|168596.9|548
1690386600000|2023-07-26 15:50:00|168759.8|168634.8|168766.1|168641.1|168770.3|168645.3|168739.6|168614.6|645
1690386900000|2023-07-26 15:55:00|168765.4|168640.4|168884.3|168759.3|168895.2|168770.2|168763.2|168638.2|508
1690387200000|2023-07-26 16:00:00|168883.2|168758.2|168775.1|168650.1|168883.2|168758.2|168774.9|168649.9|439
1690387500000|2023-07-26 16:05:00|168775|168650|168800.7|168675.7|168803|168678.7|168715.7|168603.8|504
1690387800000|2023-07-26 16:10:00|168800.4|168675.4|168763.5|168638.5|168802.7|168677.7|168759.6|168634.6|484
1690388100000|2023-07-26 16:15:00|168763.6|168638.6|168749.6|168624.6|168763.6|168638.6|168637|168512|465
1690388400000|2023-07-26 16:20:00|168749.5|168624.5|168762.9|168637.9|168795.9|168670.9|168728.7|168603.7|434
1690388700000|2023-07-26 16:25:00|168762.6|168637.6|168690|168565|168806.9|168681.9|168689.6|168564.6|536
1690389000000|2023-07-26 16:30:00|168700.2|168575.2|168707.5|168582.5|168735.8|168610.8|168649|168524|652
1690389300000|2023-07-26 16:35:00|168707|168582|168751.8|168626.8|168791.8|168666.8|168702.8|168577.8|572
1690389600000|2023-07-26 16:40:00|168754.7|168629.7|168828.3|168703.3|168831.2|168706.2|168734.4|168609.4|499
1690389900000|2023-07-26 16:45:00|168828.4|168703.4|168864.4|168739.4|168913|168788|168817.6|168692.6|575
1690390200000|2023-07-26 16:50:00|168864.6|168739.6|168846.2|168721.2|168877.4|168752.4|168842.8|168717.8|542
1690390500000|2023-07-26 16:55:00|168846.6|168721.6|168911|168786|168914.5|168789.5|168844.2|168719.2|524
1690390800000|2023-07-26 17:00:00|168911.1|168786.1|168921|168796|168962.7|168837.7|168905.2|168780.2|639
1690391100000|2023-07-26 17:05:00|168921.1|168796.1|168919.1|168794.1|168927.8|168802.8|168889.2|168764.2|504
1690391400000|2023-07-26 17:10:00|168919.3|168794.3|168868|168743|168919.3|168794.3|168868|168743|623
1690391700000|2023-07-26 17:15:00|168866.4|168741.4|168875.9|168750.9|168912.6|168787.6|168829.2|168704.2|512
1690392000000|2023-07-26 17:20:00|168872|168747|168881.4|168756.4|168920.4|168795.4|168850.4|168725.4|532
1690392300000|2023-07-26 17:25:00|168881.2|168756.2|168896.1|168771.1|168918.5|168793.5|168876.5|168751.5|454
1690392600000|2023-07-26 17:30:00|168895.9|168770.9|168941.2|168816.2|168943.1|168818.1|168895.6|168770.6|479
1690392900000|2023-07-26 17:35:00|168941.1|168816.1|169009|168884|169009.5|168884.5|168940.9|168815.9|616
1690393200000|2023-07-26 17:40:00|169008.6|168883.6|169000.5|168875.5|169009.6|168884.6|168977|168852|561
1690393500000|2023-07-26 17:45:00|169000.6|168875.6|169098.9|168973.9|169111.4|168986.4|168992|168867|703
1690393800000|2023-07-26 17:50:00|169098.4|168973.4|169079|168954|169144.4|169019.4|169067.9|168942.9|531
1690394100000|2023-07-26 17:55:00|169079.2|168954.2|169177.4|169001.7|169191.3|169061.5|169057.4|168932.4|772
1690394400000|2023-07-26 18:00:00|169176.3|168994.1|169077.4|168952.4|169201.5|169011|168897.6|168772.6|966
1690394700000|2023-07-26 18:05:00|169078.5|168953.5|168783.3|168658.3|169078.5|168953.5|168764.2|168639.2|838
1690395000000|2023-07-26 18:10:00|168783.6|168658.6|168788.5|168663.5|168845.1|168720.1|168698.9|168573.9|928
1690395300000|2023-07-26 18:15:00|168793.2|168668.2|168771.9|168646.9|168854.9|168729.9|168750.5|168625.5|853
1690395600000|2023-07-26 18:20:00|168771.8|168646.8|168836|168711|168892.2|168767.2|168674.7|168549.7|881
1690395900000|2023-07-26 18:25:00|168842.6|168717.6|168885.2|168760.2|168931.2|168806.2|168797.9|168672.9|866
1690396200000|2023-07-26 18:30:00|168882|168757|168845.7|168720.7|168909.7|168784.7|168742.7|168617.7|1032
1690396500000|2023-07-26 18:35:00|168845.2|168720.2|168564.5|168439.5|168845.2|168720.2|168506.7|168381.7|1127
1690396800000|2023-07-26 18:40:00|168563.8|168438.8|168489|168364|168623.7|168498.7|168394.7|168269.7|1147
1690397100000|2023-07-26 18:45:00|168489.2|168364.2|168533.2|168408.2|168625.5|168500.5|168459.4|168334.4|1103
1690397400000|2023-07-26 18:50:00|168533.4|168408.4|168293.9|168168.9|168634.9|168509.9|168269.4|168144.4|1029
1690397700000|2023-07-26 18:55:00|168290.9|168165.9|168348.6|168223.6|168424.1|168299.1|168269|168144|977
1690398000000|2023-07-26 19:00:00|168347.8|168222.8|168358.5|168233.5|168375.9|168250.9|168254.2|168129.2|1018
1690398300000|2023-07-26 19:05:00|168359.6|168234.6|168582.9|168457.9|168632.5|168507.5|168341.8|168216.8|1020
1690398600000|2023-07-26 19:10:00|168588.5|168463.5|168664.2|168539.2|168731.8|168606.8|168582.9|168457.9|967
1690398900000|2023-07-26 19:15:00|168667.6|168542.6|168804.8|168679.8|168879.3|168754.3|168596.8|168471.8|928
1690399200000|2023-07-26 19:20:00|168803.1|168678.1|168682.6|168557.6|168811.8|168686.8|168665.3|168540.3|893
1690399500000|2023-07-26 19:25:00|168682.5|168557.5|168592.4|168467.4|168699.7|168574.7|168589.1|168464.1|793
1690399800000|2023-07-26 19:30:00|168591.7|168466.7|168536|168411|168602.6|168477.6|168481.6|168356.6|755
1690400100000|2023-07-26 19:35:00|168533.3|168408.3|168502.8|168377.8|168535.4|168410.4|168496.4|168371.4|644
1690400400000|2023-07-26 19:40:00|168502.9|168377.9|168342.2|168217.2|168503.1|168378.1|168300|168175|708
1690400700000|2023-07-26 19:45:00|168339|168214|168488.8|168363.8|168491.2|168366.2|168326.9|168201.9|645
1690401000000|2023-07-26 19:50:00|168497.7|168372.7|168462.2|168337.2|168501.1|168376.1|168457.3|168332.3|581
1690401300000|2023-07-26 19:55:00|168462.4|168337.4|168468.5|168343.5|168477.5|168352.5|168438.5|168313.5|554
1690401600000|2023-07-26 20:00:00|168468.8|168343.8|168486.6|168361.6|168499.5|168374.5|168441.9|168316.9|480
1690401900000|2023-07-26 20:05:00|168486.7|168361.7|168514.4|168389.4|168528.1|168403.1|168445.7|168320.7|495
1690402200000|2023-07-26 20:10:00|168514.8|168389.8|168464.6|168339.6|168514.8|168389.8|168462.8|168337.8|322
1690402500000|2023-07-26 20:15:00|168463.9|168338.9|168469.6|168344.6|168471.2|168346.2|168446.4|168321.4|282
1690402800000|2023-07-26 20:20:00|168469.8|168344.8|168512.5|168387.5|168517.8|168392.8|168469.8|168344.8|221
1690403100000|2023-07-26 20:25:00|168512.4|168387.4|168601.7|168476.7|168613.2|168488.2|168497.3|168372.3|466
1690403400000|2023-07-26 20:30:00|168601.9|168476.9|168547.2|168422.2|168603.5|168478.5|168547.2|168422.2|278
1690403700000|2023-07-26 20:35:00|168546.8|168421.8|168547.3|168422.3|168550.3|168425.3|168546|168421|240
1690404000000|2023-07-26 20:40:00|168547.1|168422.1|168506.6|168381.6|168548.4|168423.4|168494.9|168369.9|487
1690404300000|2023-07-26 20:45:00|168507.4|168382.4|168482.3|168357.3|168510.9|168385.9|168478.5|168353.5|383
1690404600000|2023-07-26 20:50:00|168484.2|168359.2|168463.2|168338.2|168496.3|168371.3|168462.5|168337.5|588
1690404900000|2023-07-26 20:55:00|168464.8|168339.8|168492.7|168356.6|168494.5|168368.4|168461.3|168336.3|492
1690405200000|2023-07-26 21:00:00|168497.3|168354.3|168521.2|168348.9|168546.7|168354.3|168497.3|168309.5|26
1690405500000|2023-07-26 21:05:00|168542.9|168336.3|168542.8|168346|168556.5|168347|168521.9|168320.9|37
1690405800000|2023-07-26 21:10:00|168542.3|168346.2|168555.1|168343.4|168558|168350|168538.5|168340.5|219
1690406100000|2023-07-26 21:15:00|168555.4|168343.2|168547|168321.6|168556.8|168349.8|168542.5|168302.1|99
1690406400000|2023-07-26 21:20:00|168545.2|168320.3|168547|168351.2|168551|168351.2|168541.7|168317.2|43
1690406700000|2023-07-26 21:25:00|168549.9|168351.1|168546.4|168351.9|168561.9|168352.2|168545.9|168336|32
1690407000000|2023-07-26 21:30:00|168546.3|168351.8|168536.9|168343.8|168554.9|168351.8|168536.9|168340|213
1690407300000|2023-07-26 21:35:00|168542.9|168341|168543.6|168301.5|168554.7|168349|168452.4|168254.2|239
1690407600000|2023-07-26 21:40:00|168542.9|168301|168540.6|168306|168547.4|168306|168539.5|168300.7|69
1690407900000|2023-07-26 21:45:00|168539.7|168303.8|168532.8|168320.2|168556.9|168322.8|168532|168301.3|31
1690408200000|2023-07-26 21:50:00|168532.7|168320.3|168550.8|168307.3|168551.3|168320.3|168532.1|168304.1|58
1690408500000|2023-07-26 21:55:00|168549|168309.5|168504.4|168332.8|168550.3|168340.9|168503.6|168309.5|58
1690408800000|2023-07-26 22:00:00|168514.3|168347.6|168567.7|168425.2|168569.9|168425.2|168509.3|168319.7|286
1690409100000|2023-07-26 22:05:00|168567.6|168425.3|168560.7|168435.7|168567.6|168442.2|168558.1|168425.3|159
1690409400000|2023-07-26 22:10:00|168560.8|168435.8|168590.2|168465.2|168593.1|168468.1|168558.8|168433.8|111
1690409700000|2023-07-26 22:15:00|168590.1|168465.1|168567|168442|168590.2|168465.2|168564.3|168439.3|120
1690410000000|2023-07-26 22:20:00|168566.9|168441.9|168570.1|168445.1|168570.2|168445.2|168558.4|168433.4|114
1690410300000|2023-07-26 22:25:00|168570|168445|168563.6|168438.6|168574.3|168449.3|168559.4|168434.4|114
1690410600000|2023-07-26 22:30:00|168563.1|168438.1|168569.4|168444.4|168569.4|168444.4|168560.6|168435.6|124
1690410900000|2023-07-26 22:35:00|168569.2|168444.2|168565|168440|168572.9|168447.9|168563.6|168438.6|61
1690411200000|2023-07-26 22:40:00|168565.1|168440.1|168565.6|168440.6|168572.1|168447.1|168561.7|168436.7|120
1690411500000|2023-07-26 22:45:00|168566.1|168441.1|168567.2|168442.2|168572.1|168447.1|168562|168433.7|109
1690411800000|2023-07-26 22:50:00|168567.3|168442.3|168563.7|168438.7|168569.3|168444.3|168563.7|168438.7|64
1690412100000|2023-07-26 22:55:00|168563.8|168438.8|168568.2|168443.2|168571.7|168446.7|168563.8|168438.8|124
1690412400000|2023-07-26 23:00:00|168565.7|168440.7|168571.8|168446.8|168573.1|168448.1|168565.7|168440.7|114
1690412700000|2023-07-26 23:05:00|168572.3|168447.3|168597.6|168472.6|168600|168475|168569.4|168444.4|103
1690413000000|2023-07-26 23:10:00|168597.7|168472.7|168595.2|168470.2|168609.6|168484.6|168592.1|168467.1|173
1690413300000|2023-07-26 23:15:00|168596|168471|168623.3|168498.3|168625.6|168500.6|168588.2|168463.2|167
1690413600000|2023-07-26 23:20:00|168623.5|168498.5|168626.6|168501.6|168628.3|168503.3|168618.9|168493.9|84
1690413900000|2023-07-26 23:25:00|168626.3|168501.3|168650.4|168525.4|168650.4|168525.4|168616.6|168491.6|187
1690414200000|2023-07-26 23:30:00|168651.4|168526.4|168658.9|168533.9|168658.9|168533.9|168648.3|168523.3|115
1690414500000|2023-07-26 23:35:00|168658.3|168533.3|168679|168554|168679.2|168554.2|168648.4|168523.4|135
1690414800000|2023-07-26 23:40:00|168677.7|168552.7|168699.9|168574.9|168703.7|168578.7|168676|168551|114
1690415100000|2023-07-26 23:45:00|168699.8|168574.8|168727|168602|168730.5|168605.5|168691.2|168566.2|186
1690415400000|2023-07-26 23:50:00|168724.1|168599.1|168714.7|168589.7|168728|168603|168710|168585|129
1690415700000|2023-07-26 23:55:00|168714.8|168589.8|168710.3|168585.3|168718.1|168593.1|168706|168581|124
1690416000000|2023-07-27 00:00:00|168710.7|168585.7|168712.7|168587.7|168713.9|168588.9|168704.2|168579.2|201
1690416300000|2023-07-27 00:05:00|168711.9|168586.9|168669.7|168544.7|168711.9|168586.9|168639.4|168514.4|456
1690416600000|2023-07-27 00:10:00|168669.8|168544.8|168663.9|168538.9|168671|168546|168640|168515|251
1690416900000|2023-07-27 00:15:00|168665.9|168540.9|168661.4|168536.4|168669|168544|168649.9|168524.9|250
1690417200000|2023-07-27 00:20:00|168661.5|168536.5|168650.8|168525.8|168665.4|168540.4|168648.8|168523.8|257
1690417500000|2023-07-27 00:25:00|168650.9|168525.9|168639.4|168514.4|168658.3|168533.3|168635.3|168510.3|277
1690417800000|2023-07-27 00:30:00|168639.5|168514.5|168651.9|168526.9|168665.9|168540.9|168638|168513|350
1690418100000|2023-07-27 00:35:00|168653|168528|168656.6|168531.6|168667.7|168542.7|168645.2|168520.2|357
1690418400000|2023-07-27 00:40:00|168659.1|168534.1|168648.4|168523.4|168660.7|168535.7|168642.5|168517.5|440
1690418700000|2023-07-27 00:45:00|168646.4|168521.4|168615.9|168490.9|168648.5|168523.5|168613.2|168488.2|489
1690419000000|2023-07-27 00:50:00|168616.8|168491.8|168598.9|168473.9|168642.3|168517.3|168583.7|168458.7|432
1690419300000|2023-07-27 00:55:00|168599|168474|168569.8|168444.8|168610.9|168485.9|168560.5|168435.5|447
1690419600000|2023-07-27 01:00:00|168569.7|168444.7|168566.4|168441.4|168589.5|168464.5|168560.8|168435.8|531
1690419900000|2023-07-27 01:05:00|168566.5|168441.5|168554.1|168429.1|168572.7|168447.7|168551|168426|415
1690420200000|2023-07-27 01:10:00|168554.2|168429.2|168558.4|168433.4|168560.9|168435.9|168551.9|168426.9|274
1690420500000|2023-07-27 01:15:00|168558.5|168433.5|168570.3|168445.3|168573|168448|168536.3|168411.3|486
1690420800000|2023-07-27 01:20:00|168568.7|168443.7|168558.1|168433.1|168589.7|168464.7|168536.3|168411.3|490
1690421100000|2023-07-27 01:25:00|168558.2|168433.2|168537.4|168412.4|168561.3|168436.3|168526.5|168401.5|500
1690421400000|2023-07-27 01:30:00|168533.2|168408.2|168508.4|168383.4|168542.9|168417.9|168499.7|168374.7|458
1690421700000|2023-07-27 01:35:00|168508.2|168383.2|168564.3|168439.3|168564.3|168439.3|168506.8|168381.8|299
1690422000000|2023-07-27 01:40:00|168564.2|168439.2|168500.6|168375.6|168564.2|168439.2|168500.2|168375.2|520
1690422300000|2023-07-27 01:45:00|168503.7|168378.7|168460.2|168335.2|168506.7|168381.7|168437.9|168312.9|415
1690422600000|2023-07-27 01:50:00|168461.2|168336.2|168476.5|168351.5|168480.8|168355.8|168445.1|168320.1|441
1690422900000|2023-07-27 01:55:00|168476.4|168351.4|168474.1|168349.1|168480.3|168355.3|168469|168344|322
1690423200000|2023-07-27 02:00:00|168474.2|168349.2|168389.3|168264.3|168474.2|168349.2|168387.9|168262.9|407
1690423500000|2023-07-27 02:05:00|168388.2|168263.2|168386.3|168261.3|168406|168281|168370.2|168245.2|407
1690423800000|2023-07-27 02:10:00|168384.4|168259.4|168343.7|168218.7|168384.4|168259.4|168335.4|168210.4|470
1690424100000|2023-07-27 02:15:00|168343.6|168218.6|168361.8|168236.8|168364.4|168239.4|168341.5|168216.5|357
1690424400000|2023-07-27 02:20:00|168362.9|168237.9|168403.9|168278.9|168406.2|168281.2|168348.3|168223.3|464
1690424700000|2023-07-27 02:25:00|168403.8|168278.8|168413.2|168288.2|168428.8|168303.8|168396.1|168271.1|486
1690425000000|2023-07-27 02:30:00|168413.4|168288.4|168407.9|168282.9|168429.6|168304.6|168390.1|168265.1|542
1690425300000|2023-07-27 02:35:00|168407.8|168282.8|168377.7|168252.7|168408.1|168283.1|168363.3|168238.3|493
1690425600000|2023-07-27 02:40:00|168377.5|168252.5|168383.9|168258.9|168389.4|168264.4|168376.6|168251.6|408
1690425900000|2023-07-27 02:45:00|168383.8|168258.8|168409.7|168284.7|168412.3|168287.3|168379.8|168254.8|602
1690426200000|2023-07-27 02:50:00|168409.5|168284.5|168418.7|168293.7|168434.7|168309.7|168406.9|168281.9|257
1690426500000|2023-07-27 02:55:00|168418.8|168293.8|168442|168317|168446|168321|168418.1|168293.1|521
1690426800000|2023-07-27 03:00:00|168440.6|168315.6|168432.5|168307.5|168442.9|168317.9|168432.1|168307.1|357
1690427100000|2023-07-27 03:05:00|168435.3|168310.3|168431.7|168306.7|168441.8|168316.8|168429.8|168304.8|421
1690427400000|2023-07-27 03:10:00|168431.3|168306.3|168412.4|168287.4|168431.3|168306.3|168411.5|168286.5|223
1690427700000|2023-07-27 03:15:00|168413.1|168288.1|168413.2|168288.2|168413.8|168288.8|168378.9|168253.9|499
1690428000000|2023-07-27 03:20:00|168413.3|168288.3|168410.2|168285.2|168418.3|168293.3|168408|168283|313
1690428300000|2023-07-27 03:25:00|168410.1|168285.1|168402.7|168277.7|168411.7|168286.7|168397.8|168272.8|232
1690428600000|2023-07-27 03:30:00|168403.3|168278.3|168434.9|168309.9|168435.3|168310.3|168395.8|168270.8|223
1690428900000|2023-07-27 03:35:00|168434.8|168309.8|168439|168314|168444.8|168319.8|168434.6|168309.6|498
1690429200000|2023-07-27 03:40:00|168438.9|168313.9|168453.6|168328.6|168455.9|168330.9|168435.3|168310.3|198
1690429500000|2023-07-27 03:45:00|168453.5|168328.5|168471|168346|168474|168349|168453.4|168328.4|365
1690429800000|2023-07-27 03:50:00|168470.9|168345.9|168436.1|168311.1|168471.5|168346.5|168434.4|168309.4|412
1690430100000|2023-07-27 03:55:00|168436|168311|168403.9|168278.9|168436|168311|168403.5|168278.5|316
1690430400000|2023-07-27 04:00:00|168403.8|168278.8|168356.6|168231.6|168404.2|168279.2|168352.1|168227.1|441
1690430700000|2023-07-27 04:05:00|168356.8|168231.8|168358.6|168233.6|168373.4|168248.4|168355.2|168230.2|256
1690431000000|2023-07-27 04:10:00|168358.9|168233.9|168344.6|168219.6|168361.4|168236.4|168333.8|168208.8|366
1690431300000|2023-07-27 04:15:00|168344.7|168219.7|168349.7|168224.7|168350.9|168225.9|168337|168212|421
1690431600000|2023-07-27 04:20:00|168349.8|168224.8|168342.4|168217.4|168350.1|168225.1|168334.3|168209.3|379
1690431900000|2023-07-27 04:25:00|168342.3|168217.3|168342.8|168217.8|168360.4|168235.4|168338.6|168213.6|331
1690432200000|2023-07-27 04:30:00|168342.7|168217.7|168326.9|168201.9|168343.8|168218.8|168326.9|168201.9|261
1690432500000|2023-07-27 04:35:00|168326.8|168201.8|168354.1|168229.1|168355.3|168230.3|168326.8|168201.8|357
1690432800000|2023-07-27 04:40:00|168353.2|168228.2|168351.9|168226.9|168355.9|168230.9|168350.1|168225.1|281
1690433100000|2023-07-27 04:45:00|168351.8|168226.8|168383.5|168258.5|168389.1|168264.1|168351.1|168226.1|385
1690433400000|2023-07-27 04:50:00|168383.6|168258.6|168440.2|168315.2|168453.9|168328.9|168377.6|168252.6|408
1690433700000|2023-07-27 04:55:00|168440.3|168315.3|168460.3|168335.3|168519.2|168394.2|168426.3|168301.3|356
1690434000000|2023-07-27 05:00:00|168457.9|168332.9|168437.4|168312.4|168468.1|168343.1|168427.7|168302.7|471
1690434300000|2023-07-27 05:05:00|168438|168313|168434.3|168309.3|168443.1|168318.1|168408.1|168283.1|414
1690434600000|2023-07-27 05:10:00|168434.4|168309.4|168432.2|168307.2|168444.7|168319.7|168430.2|168305.2|391
1690434900000|2023-07-27 05:15:00|168432.1|168307.1|168405.9|168280.9|168434.2|168309.2|168397.8|168272.8|265
1690435200000|2023-07-27 05:20:00|168405.8|168280.8|168435|168310|168444|168319|168405.8|168280.8|453
1690435500000|2023-07-27 05:25:00|168435.1|168310.1|168467.7|168342.7|168470.1|168345.1|168432.9|168307.9|439
1690435800000|2023-07-27 05:30:00|168469.1|168344.1|168471.2|168346.2|168487.4|168362.4|168465.3|168340.3|431
1690436100000|2023-07-27 05:35:00|168470.5|168345.5|168471.1|168346.1|168495|168370|168460|168335|581
1690436400000|2023-07-27 05:40:00|168470.3|168345.3|168465.6|168340.6|168471.3|168346.3|168461.1|168336.1|719
1690436700000|2023-07-27 05:45:00|168465.8|168340.8|168443|168318|168478.8|168353.8|168437.6|168312.6|402
1690437000000|2023-07-27 05:50:00|168446.7|168321.7|168468.9|168343.9|168489.1|168364.1|168436.5|168311.5|592
1690437300000|2023-07-27 05:55:00|168469|168344|168470.8|168345.8|168500.5|168375.5|168461.6|168336.6|547
1690437600000|2023-07-27 06:00:00|168469.9|168344.9|168462.7|168337.7|168492.6|168367.6|168458.6|168333.6|567
1690437900000|2023-07-27 06:05:00|168459.4|168334.4|168465.4|168340.4|168468.6|168343.6|168420.2|168295.2|810
1690438200000|2023-07-27 06:10:00|168465.6|168340.6|168468.8|168343.8|168499.4|168374.4|168454.3|168329.3|806
1690438500000|2023-07-27 06:15:00|168469.7|168344.7|168434.9|168309.9|168498.1|168373.1|168428.6|168303.6|766
1690438800000|2023-07-27 06:20:00|168436.4|168311.4|168559|168434|168561.6|168436.6|168436.2|168311.2|631
1690439100000|2023-07-27 06:25:00|168558.9|168433.9|168531.3|168406.3|168570.2|168445.2|168525.9|168400.9|514
1690439400000|2023-07-27 06:30:00|168531.4|168406.4|168530.1|168405.1|168535|168410|168482|168357|558
1690439700000|2023-07-27 06:35:00|168529.8|168404.8|168498.4|168373.4|168534|168409|168493.7|168368.7|575
1690440000000|2023-07-27 06:40:00|168498.3|168373.3|168528|168403|168530.5|168405.5|168490.6|168365.6|570
1690440300000|2023-07-27 06:45:00|168528.3|168403.3|168535.8|168410.8|168540.4|168415.4|168498.5|168373.5|548
1690440600000|2023-07-27 06:50:00|168536|168411|168530.7|168405.7|168543.2|168418.2|168524|168399|590
1690440900000|2023-07-27 06:55:00|168530.6|168405.6|168532.7|168407.7|168537.6|168412.6|168514|168389|497
1690441200000|2023-07-27 07:00:00|168534.3|168409.3|168410.7|168285.7|168534.3|168409.3|168377.8|168252.8|918
1690441500000|2023-07-27 07:05:00|168410.6|168285.6|168503|168378|168531.8|168406.8|168410.5|168285.5|808
1690441800000|2023-07-27 07:10:00|168499.8|168374.8|168476.3|168351.3|168523.1|168398.1|168455.8|168330.8|893
1690442100000|2023-07-27 07:15:00|168475|168350|168476.4|168351.4|168512.1|168387.1|168468.2|168343.2|804
1690442400000|2023-07-27 07:20:00|168476.3|168351.3|168367.6|168242.6|168477.8|168352.8|168344.3|168219.3|756
1690442700000|2023-07-27 07:25:00|168366.9|168241.9|168387.5|168262.5|168435.9|168310.9|168366.5|168241.5|660
1690443000000|2023-07-27 07:30:00|168387.4|168262.4|168335.8|168210.8|168396.3|168271.3|168324.9|168199.9|621
1690443300000|2023-07-27 07:35:00|168337.4|168212.4|168343.2|168218.2|168357.3|168232.3|168329.1|168204.1|564
1690443600000|2023-07-27 07:40:00|168343.7|168218.7|168175.5|168050.5|168360|168235|168174|168049|655
1690443900000|2023-07-27 07:45:00|168175.3|168050.3|168091.4|167966.4|168175.3|168050.3|168065.4|167940.4|702
1690444200000|2023-07-27 07:50:00|168093.1|167968.1|168078.6|167953.6|168103.7|167978.7|168066.5|167941.5|572
1690444500000|2023-07-27 07:55:00|168078.7|167953.7|168091.3|167966.3|168117.6|167992.6|168071.7|167946.7|512
1690444800000|2023-07-27 08:00:00|168090.7|167965.7|167992.1|167867.1|168102.3|167977.3|167966.4|167841.4|738
1690445100000|2023-07-27 08:05:00|167993.4|167868.4|167809|167684|167993.4|167868.4|167785.8|167660.8|635
1690445400000|2023-07-27 08:10:00|167809.1|167684.1|167750|167625|167839.4|167714.4|167723.1|167598.1|611
1690445700000|2023-07-27 08:15:00|167750.3|167625.3|167705.3|167580.3|167752.6|167627.6|167690.9|167565.9|416
1690446000000|2023-07-27 08:20:00|167705.4|167580.4|167657.4|167532.4|167729|167604|167633.3|167508.3|652
1690446300000|2023-07-27 08:25:00|167659.3|167534.3|167584.6|167459.6|167686.8|167561.8|167569.9|167444.9|640
1690446600000|2023-07-27 08:30:00|167583.9|167458.9|167556.9|167431.9|167622.1|167497.1|167533.4|167408.4|619
1690446900000|2023-07-27 08:35:00|167557.3|167432.3|167702.5|167577.5|167727|167602|167533.1|167408.1|670
1690447200000|2023-07-27 08:40:00|167702.4|167577.4|167525.2|167400.2|167703|167578|167516|167391|667
1690447500000|2023-07-27 08:45:00|167525.3|167400.3|167539|167414|167569.2|167444.2|167521.3|167396.3|609
1690447800000|2023-07-27 08:50:00|167539.1|167414.1|167584.9|167459.9|167586.8|167461.8|167527.8|167402.8|442
1690448100000|2023-07-27 08:55:00|167585.2|167460.2|167585.3|167460.3|167593|167468|167551.8|167426.8|490
1690448400000|2023-07-27 09:00:00|167585.4|167460.4|167585.1|167460.1|167593.5|167468.5|167547.4|167422.4|632
1690448700000|2023-07-27 09:05:00|167585.2|167460.2|167600.4|167475.4|167612.3|167487.3|167585|167460|539
1690449000000|2023-07-27 09:10:00|167602.1|167477.1|167590.2|167465.2|167611.9|167486.9|167524.3|167399.3|615
1690449300000|2023-07-27 09:15:00|167589.9|167464.9|167553.5|167428.5|167589.9|167464.9|167550.6|167425.6|475
1690449600000|2023-07-27 09:20:00|167553.2|167428.2|167552.3|167427.3|167589.5|167464.5|167534.3|167409.3|535
1690449900000|2023-07-27 09:25:00|167552.2|167427.2|167594.2|167469.2|167597.1|167472.1|167551.9|167426.9|531
1690450200000|2023-07-27 09:30:00|167594.1|167469.1|167581.6|167456.6|167656.1|167531.1|167571.2|167446.2|460
1690450500000|2023-07-27 09:35:00|167582.4|167457.4|167810.8|167685.8|167811.7|167686.7|167575.6|167450.6|615
1690450800000|2023-07-27 09:40:00|167810.3|167685.3|167753.4|167628.4|167838.7|167713.7|167753.3|167628.3|679
1690451100000|2023-07-27 09:45:00|167752.7|167627.7|167738.3|167613.3|167766.7|167641.7|167719.8|167594.8|542
1690451400000|2023-07-27 09:50:00|167735.1|167610.1|167705.6|167580.6|167735.1|167610.1|167690.5|167565.5|536
1690451700000|2023-07-27 09:55:00|167705.8|167580.8|167681.7|167556.7|167705.9|167580.9|167671.3|167546.3|550
1690452000000|2023-07-27 10:00:00|167680.1|167555.1|167741.1|167616.1|167753.6|167628.6|167680.1|167555.1|597
1690452300000|2023-07-27 10:05:00|167741|167616|167782.2|167657.2|167782.5|167657.5|167733.2|167608.2|478
1690452600000|2023-07-27 10:10:00|167782.1|167657.1|167737|167612|167784.7|167659.7|167722.7|167597.7|539
1690452900000|2023-07-27 10:15:00|167737.1|167612.1|167718.7|167593.7|167737.7|167612.7|167698.5|167573.5|490
1690453200000|2023-07-27 10:20:00|167718.6|167593.6|167725|167600|167737.2|167612.2|167693.1|167568.1|535
1690453500000|2023-07-27 10:25:00|167725.1|167600.1|167733.6|167608.6|167741.8|167616.8|167725.1|167600.1|565
1690453800000|2023-07-27 10:30:00|167732.9|167607.9|167726.6|167601.6|167738.6|167613.6|167686|167561|575
1690454100000|2023-07-27 10:35:00|167727|167602|167743.4|167618.4|167779.6|167654.6|167722.3|167597.3|514
1690454400000|2023-07-27 10:40:00|167742.7|167617.7|167720.7|167595.7|167769.8|167644.8|167716.7|167591.7|495
1690454700000|2023-07-27 10:45:00|167720.8|167595.8|167749.9|167624.9|167762.6|167637.6|167717.4|167592.4|560
1690455000000|2023-07-27 10:50:00|167750.4|167625.4|167728.4|167603.4|167762.9|167637.9|167727.8|167602.8|583
1690455300000|2023-07-27 10:55:00|167728.5|167603.5|167705.7|167580.7|167742.1|167617.1|167698.7|167573.7|591
1690455600000|2023-07-27 11:00:00|167703.2|167578.2|167789.8|167664.8|167793.7|167668.7|167698|167573|647
1690455900000|2023-07-27 11:05:00|167789.7|167664.7|167840.2|167715.2|167850.3|167725.3|167788.9|167663.9|518
1690456200000|2023-07-27 11:10:00|167838.4|167713.4|167763.1|167638.1|167883|167758|167761.1|167636.1|565
1690456500000|2023-07-27 11:15:00|167763|167638|167835.3|167710.3|167841.1|167716.1|167759.9|167634.9|528
1690456800000|2023-07-27 11:20:00|167835.2|167710.2|167807.2|167682.2|167835.4|167710.4|167804.1|167679.1|534
1690457100000|2023-07-27 11:25:00|167807.1|167682.1|167728.1|167603.1|167807.4|167682.4|167727.7|167602.7|558
1690457400000|2023-07-27 11:30:00|167727.7|167602.7|167794.6|167669.6|167806.4|167681.4|167720.3|167595.3|711
1690457700000|2023-07-27 11:35:00|167794.8|167669.8|167791.4|167666.4|167809|167684|167766.8|167641.8|614
1690458000000|2023-07-27 11:40:00|167791.5|167666.5|167844|167719|167872.7|167747.7|167788.6|167663.6|656
1690458300000|2023-07-27 11:45:00|167843.4|167718.4|167854.8|167729.8|167871.1|167746.1|167841.9|167716.9|682
1690458600000|2023-07-27 11:50:00|167852|167727|167889.7|167764.7|167909.8|167784.8|167833.8|167708.8|546
1690458900000|2023-07-27 11:55:00|167889.4|167764.4|167825.7|167700.7|167890.2|167765.2|167791.7|167666.7|578
1690459200000|2023-07-27 12:00:00|167824.6|167699.6|167843.3|167718.3|167864.9|167739.9|167765.5|167640.5|715
1690459500000|2023-07-27 12:05:00|167843.8|167718.8|167869.5|167744.5|167882.3|167757.3|167774.6|167649.6|597
1690459800000|2023-07-27 12:10:00|167869.4|167744.4|167696.9|167571.9|167869.4|167744.4|167674.6|167549.6|661
1690460100000|2023-07-27 12:15:00|167697.1|167572.1|167541.4|167416.4|167737.6|167612.6|167527.2|167402.2|767
1690460400000|2023-07-27 12:20:00|167537.1|167412.1|167512.7|167387.7|167617.7|167492.7|167468.1|167343.1|768
1690460700000|2023-07-27 12:25:00|167513.5|167388.5|167391|167266|167514.6|167389.6|167383.5|167258.5|725
1690461000000|2023-07-27 12:30:00|167399.3|167269.9|167273.3|167148.3|167525.9|167400.9|167230.5|167105.5|1025
1690461300000|2023-07-27 12:35:00|167272.4|167147.4|167366.2|167241.2|167418.8|167293.8|167224.4|167099.4|871
1690461600000|2023-07-27 12:40:00|167367|167242|167247.7|167122.7|167473.7|167348.7|167246.7|167121.7|939
1690461900000|2023-07-27 12:45:00|167244|167119|167451.5|167326.5|167475.2|167350.2|167209|167084|926
1690462200000|2023-07-27 12:50:00|167453.2|167328.2|167523.3|167398.3|167567.8|167442.8|167414.4|167289.4|1019
1690462500000|2023-07-27 12:55:00|167525.6|167400.6|167461.1|167336.1|167549.8|167424.8|167433.4|167308.4|952
1690462800000|2023-07-27 13:00:00|167460|167335|167313.5|167188.5|167475.4|167350.4|167177.7|167052.7|1015
1690463100000|2023-07-27 13:05:00|167313|167188|167409.2|167284.2|167409.2|167284.2|167250.8|167125.8|854
1690463400000|2023-07-27 13:10:00|167410.3|167285.3|167620.2|167495.2|167635.4|167510.4|167409.8|167284.8|846
1690463700000|2023-07-27 13:15:00|167623.9|167498.9|167496.2|167371.2|167702.7|167577.7|167460.4|167335.4|903
1690464000000|2023-07-27 13:20:00|167496.1|167371.1|167553.7|167428.7|167554|167429|167374.5|167249.5|865
1690464300000|2023-07-27 13:25:00|167555.9|167430.9|167483.8|167358.8|167591.4|167466.4|167461.1|167336.1|922
1690464600000|2023-07-27 13:30:00|167483.1|167358.1|167519.4|167394.4|167660.1|167535.1|167468.4|167343.4|917
1690464900000|2023-07-27 13:35:00|167520|167395|167506.3|167381.3|167578.4|167453.4|167394.6|167304.1|871
1690465200000|2023-07-27 13:40:00|167506.5|167381.5|167371.1|167246.1|167533.7|167408.7|167338.4|167213.4|823
1690465500000|2023-07-27 13:45:00|167370.8|167245.8|167337.9|167212.9|167386.7|167261.7|167294.7|167169.7|841
1690465800000|2023-07-27 13:50:00|167332.9|167207.9|167249.1|167124.1|167387.2|167262.2|167244.9|167119.9|701
1690466100000|2023-07-27 13:55:00|167250.3|167125.3|167300|167175|167390.6|167265.6|167243.9|167118.9|727
1690466400000|2023-07-27 14:00:00|167299.8|167174.8|167476.3|167351.3|167476.7|167351.7|167288.3|167163.3|965
1690466700000|2023-07-27 14:05:00|167475.7|167350.7|167474.5|167349.5|167567.4|167442.4|167382.8|167257.8|926
1690467000000|2023-07-27 14:10:00|167474.3|167349.3|167501.8|167376.8|167604.8|167479.8|167447.4|167322.4|842
1690467300000|2023-07-27 14:15:00|167501.7|167376.7|167750|167625|167750|167625|167500.5|167375.5|802
1690467600000|2023-07-27 14:20:00|167750.9|167625.9|167792.1|167667.1|167809|167684|167699|167574|766
1690467900000|2023-07-27 14:25:00|167792.6|167667.6|167931|167806|168021|167896|167783.4|167658.4|819
1690468200000|2023-07-27 14:30:00|167930.8|167805.8|167902.7|167777.7|167992.2|167867.2|167880.9|167755.9|822
1690468500000|2023-07-27 14:35:00|167903.9|167778.9|167785.1|167660.1|167918.8|167793.8|167778.9|167653.9|819
1690468800000|2023-07-27 14:40:00|167786.7|167661.7|167855|167730|167955.5|167830.5|167781.8|167656.8|913
1690469100000|2023-07-27 14:45:00|167858.8|167733.8|167768|167643|167871.6|167746.6|167758.2|167633.2|862
1690469400000|2023-07-27 14:50:00|167767.9|167642.9|167795.9|167670.9|167832.2|167707.2|167757.3|167632.3|787
1690469700000|2023-07-27 14:55:00|167796.4|167671.4|167723.4|167598.4|167841.7|167716.7|167722.5|167597.5|809
1690470000000|2023-07-27 15:00:00|167723.6|167598.6|167610.4|167485.4|167725.6|167600.6|167576.8|167451.8|861
1690470300000|2023-07-27 15:05:00|167610.5|167485.5|167601.3|167476.3|167676.1|167551.1|167579.6|167454.6|746
1690470600000|2023-07-27 15:10:00|167597.6|167472.6|167532.6|167407.6|167600.3|167475.3|167471|167346|777
1690470900000|2023-07-27 15:15:00|167507.4|167382.4|167533.9|167408.9|167588.9|167463.9|167485.5|167360.5|697
1690471200000|2023-07-27 15:20:00|167533.5|167408.5|167521.4|167396.4|167544.5|167419.5|167463.5|167338.5|688
1690471500000|2023-07-27 15:25:00|167521.7|167396.7|167532.4|167407.4|167610.6|167485.6|167505.3|167380.3|741
1690471800000|2023-07-27 15:30:00|167532.3|167407.3|167560.7|167435.7|167575|167450|167502.1|167377.1|650
1690472100000|2023-07-27 15:35:00|167561.1|167436.1|167474|167349|167630.8|167505.8|167454.4|167329.4|752
1690472400000|2023-07-27 15:40:00|167473.9|167348.9|167447.2|167322.2|167488.2|167363.2|167378.4|167253.4|706
1690472700000|2023-07-27 15:45:00|167447|167322|167381.1|167256.1|167461.5|167336.5|167306.5|167181.5|682
1690473000000|2023-07-27 15:50:00|167381.4|167256.4|167316.3|167191.3|167381.4|167256.4|167278.5|167153.5|542
1690473300000|2023-07-27 15:55:00|167316.2|167191.2|167177.9|167052.9|167346.5|167221.5|167161.6|167036.6|645
1690473600000|2023-07-27 16:00:00|167176.9|167051.9|167172.7|167047.7|167182.1|167057.1|167113.8|166988.8|715
1690473900000|2023-07-27 16:05:00|167172.6|167047.6|167259.7|167134.7|167301.4|167176.4|167165.5|167040.5|651
1690474200000|2023-07-27 16:10:00|167260.3|167135.3|167278.5|167153.5|167294.2|167169.2|167255.6|167130.6|451
1690474500000|2023-07-27 16:15:00|167278.4|167153.4|167261.8|167136.8|167292.3|167167.3|167254.6|167129.6|440
1690474800000|2023-07-27 16:20:00|167261.2|167136.2|167231.5|167106.5|167263.4|167138.4|167165.2|167040.2|466
1690475100000|2023-07-27 16:25:00|167231.3|167106.3|167179.9|167054.9|167266.3|167141.3|167177.9|167052.9|635
1690475400000|2023-07-27 16:30:00|167179.8|167054.8|167171.7|167046.7|167209.8|167084.8|167156.9|167031.9|566
1690475700000|2023-07-27 16:35:00|167166.3|167041.3|167217.6|167092.6|167234.4|167109.4|167097.6|166972.6|647
1690476000000|2023-07-27 16:40:00|167217.9|167092.9|167206|167081|167229.6|167104.6|167181.3|167056.3|568
1690476300000|2023-07-27 16:45:00|167205.7|167080.7|167298.6|167173.6|167300.4|167175.4|167196.3|167071.3|583
1690476600000|2023-07-27 16:50:00|167299.4|167174.4|167367.8|167242.8|167367.8|167242.8|167274.1|167149.1|632
1690476900000|2023-07-27 16:55:00|167368|167243|167378.3|167253.3|167378.3|167253.3|167303.3|167178.3|684
1690477200000|2023-07-27 17:00:00|167378.4|167253.4|167428.7|167303.7|167456.8|167331.8|167368.8|167243.8|813
1690477500000|2023-07-27 17:05:00|167428|167303|167569.9|167444.9|167618.1|167493.1|167417.3|167292.3|978
1690477800000|2023-07-27 17:10:00|167570.2|167445.2|167715.4|167590.4|167725.9|167600.9|167489.9|167364.9|928
1690478100000|2023-07-27 17:15:00|167713.8|167588.8|167698.6|167573.6|167759.6|167634.6|167581.5|167456.5|787
1690478400000|2023-07-27 17:20:00|167700.2|167575.2|167637.9|167512.9|167798.7|167673.7|167618.3|167493.3|888
1690478700000|2023-07-27 17:25:00|167637.7|167512.7|167667.3|167542.3|167739|167614|167608.4|167483.4|769
1690479000000|2023-07-27 17:30:00|167670.7|167545.7|167760.5|167635.5|167773.7|167648.7|167668.1|167543.1|736
1690479300000|2023-07-27 17:35:00|167760.4|167635.4|167840.8|167715.8|167863.4|167738.4|167705.7|167580.7|731
1690479600000|2023-07-27 17:40:00|167840.7|167715.7|167759.4|167634.4|167840.7|167715.7|167753.8|167628.8|638
1690479900000|2023-07-27 17:45:00|167757.8|167632.8|167788.6|167663.6|167788.6|167663.6|167670|167545|757
1690480200000|2023-07-27 17:50:00|167788.3|167663.3|167820.1|167695.1|167850.8|167725.8|167781.9|167656.9|646
1690480500000|2023-07-27 17:55:00|167819.4|167694.4|167881.9|167756.9|167889.1|167764.1|167819.4|167694.4|782
1690480800000|2023-07-27 18:00:00|167882.4|167757.4|167887.4|167762.4|167941.4|167816.4|167869.4|167744.4|844
1690481100000|2023-07-27 18:05:00|167886.7|167761.7|168014.1|167889.1|168025.6|167900.6|167848.8|167723.8|688
1690481400000|2023-07-27 18:10:00|168014.4|167889.4|168155.9|168030.9|168159.5|168034.5|168014.4|167889.4|772
1690481700000|2023-07-27 18:15:00|168154.2|168029.2|167979.5|167854.5|168159.3|168034.3|167978.7|167853.7|699
1690482000000|2023-07-27 18:20:00|167979.8|167854.8|167892|167767|167981|167856|167857.6|167732.6|680
1690482300000|2023-07-27 18:25:00|167892.4|167767.4|168193.8|168068.8|168195.7|168070.7|167890|167765|791
1690482600000|2023-07-27 18:30:00|168203|168078|168411.2|168286.2|168490.4|168365.4|168182.5|168057.5|905
1690482900000|2023-07-27 18:35:00|168410.8|168285.8|168460.9|168335.9|168484.1|168359.1|168368.5|168243.5|818
1690483200000|2023-07-27 18:40:00|168460.5|168335.5|168306.8|168181.8|168535.3|168410.3|168292.3|168167.3|767
1690483500000|2023-07-27 18:45:00|168306.1|168181.1|168456.4|168331.4|168520.2|168395.2|168284.4|168159.4|771
1690483800000|2023-07-27 18:50:00|168455.8|168330.8|168727.8|168602.8|168743.5|168618.5|168398|168273|881
1690484100000|2023-07-27 18:55:00|168716.4|168591.4|168552.6|168427.6|168719.9|168594.9|168485|168360|871
1690484400000|2023-07-27 19:00:00|168560.9|168435.9|168521.1|168396.1|168747.9|168622.9|168519.9|168394.9|898
1690484700000|2023-07-27 19:05:00|168521.5|168396.5|168511.9|168386.9|168647.5|168522.5|168474.2|168349.2|699
1690485000000|2023-07-27 19:10:00|168512|168387|168393.1|168268.1|168512|168387|168366.7|168241.7|663
1690485300000|2023-07-27 19:15:00|168393.4|168268.4|168443.1|168318.1|168449.5|168324.5|168371.9|168246.9|615
1690485600000|2023-07-27 19:20:00|168443|168318|168646.5|168521.5|168658.8|168533.8|168442.7|168317.7|688
1690485900000|2023-07-27 19:25:00|168647.2|168522.2|168659.1|168534.1|168715|168590|168639.9|168514.9|724
1690486200000|2023-07-27 19:30:00|168659.4|168534.4|168661.2|168536.2|168688.5|168563.5|168634.1|168509.1|547
1690486500000|2023-07-27 19:35:00|168657.1|168532.1|168746.8|168621.8|168815.3|168690.3|168655.8|168530.8|758
1690486800000|2023-07-27 19:40:00|168746.7|168621.7|168740.5|168615.5|168793.6|168668.6|168652|168527|776
1690487100000|2023-07-27 19:45:00|168725.6|168600.6|168853|168728|168874.2|168749.2|168688.1|168563.1|763
1690487400000|2023-07-27 19:50:00|168836.7|168711.7|168905|168780|168908.8|168783.8|168778.5|168653.5|718
1690487700000|2023-07-27 19:55:00|168904.9|168779.9|169066.1|168941.1|169146.6|169021.6|168904.9|168779.9|729
1690488000000|2023-07-27 20:00:00|169067.2|168942.2|168878.2|168753.2|169094.1|168969.1|168857.5|168732.5|461
1690488300000|2023-07-27 20:05:00|168861.1|168736.1|168908.7|168783.7|168929.7|168804.7|168839.3|168714.3|423
1690488600000|2023-07-27 20:10:00|168908.8|168783.8|168845.4|168720.4|168909.1|168784.1|168835|168710|362
1690488900000|2023-07-27 20:15:00|168839.8|168714.8|168722.6|168597.6|168849.8|168724.8|168721.5|168596.5|320
1690489200000|2023-07-27 20:20:00|168725.2|168600.2|168705|168580|168752.4|168627.4|168689.7|168564.7|336
1690489500000|2023-07-27 20:25:00|168705.4|168580.4|168685|168560|168705.4|168580.4|168655.6|168530.6|374
1690489800000|2023-07-27 20:30:00|168685.2|168560.2|168803.2|168678.2|168806.2|168681.2|168685.2|168560.2|263
1690490100000|2023-07-27 20:35:00|168803|168678|168785.7|168660.7|168837.1|168712.1|168785.6|168660.6|256
1690490400000|2023-07-27 20:40:00|168787.3|168662.3|168773.4|168648.4|168819.9|168694.9|168761.4|168636.4|285
1690490700000|2023-07-27 20:45:00|168773.2|168648.2|168834.4|168709.4|168840.2|168715.2|168765.7|168640.7|253
1690491000000|2023-07-27 20:50:00|168834.3|168709.3|168847.3|168722.3|168876.1|168751.1|168819.7|168694.7|310
1690491300000|2023-07-27 20:55:00|168850.1|168725.1|168859.2|168549.2|168956.2|168742.2|168845.6|168546.2|652
1690491600000|2023-07-27 21:00:00|168860.3|168550.3|168857.1|168547.1|168861.5|168551.5|168835.3|168525.3|42
1690491900000|2023-07-27 21:05:00|168857.2|168547.2|168852.9|168542.9|168862.9|168552.9|168852.4|168542.4|44
1690492200000|2023-07-27 21:10:00|168853.8|168543.8|168853.4|168551.4|168863.3|168554.8|168853.4|168543.5|97
1690492500000|2023-07-27 21:15:00|168854|168551.9|168935.2|168625.2|169048.4|168738.4|168833.1|168542.5|253
1690492800000|2023-07-27 21:20:00|168936.4|168626.4|168875.3|168565.3|168976.2|168666.2|168805.1|168495.1|258
1690493100000|2023-07-27 21:25:00|168875.2|168565.2|168915.3|168605.3|168915.5|168605.5|168823.6|168513.6|73
1690493400000|2023-07-27 21:30:00|168915.7|168605.7|168889.5|168617.7|168917.9|168629.3|168887.8|168601.1|210
1690493700000|2023-07-27 21:35:00|168889.6|168617.9|168886.9|168623|168892.9|168624.6|168886.8|168616.3|111
1690494000000|2023-07-27 21:40:00|168887.1|168623.2|168882.7|168572.7|168945.4|168635.4|168871.8|168561.8|169
1690494300000|2023-07-27 21:45:00|168882|168572|168833.3|168587.7|168884.3|168591.5|168833.3|168571.5|133
1690494600000|2023-07-27 21:50:00|168833.5|168587.8|168780.2|168519.9|168837.2|168588.5|168688.1|168378.1|314
1690494900000|2023-07-27 21:55:00|168780.1|168520|168780.2|168523.2|168853.8|168543.8|168770.4|168462.3|206
1690495200000|2023-07-27 22:00:00|168777.1|168533.3|168811|168686|168821.5|168690.1|168769.5|168531.4|364
1690495500000|2023-07-27 22:05:00|168810.1|168685.1|168802.8|168677.8|168811.6|168686.6|168797.1|168672.1|148
1690495800000|2023-07-27 22:10:00|168804.6|168679.6|168745.6|168620.6|168808.4|168683.4|168736.3|168611.3|206
1690496100000|2023-07-27 22:15:00|168745.4|168620.4|168746.6|168621.6|168751.5|168626.5|168742.5|168617.5|105
1690496400000|2023-07-27 22:20:00|168746.9|168621.9|168737.4|168612.4|168759.9|168634.9|168737.4|168612.4|171
1690496700000|2023-07-27 22:25:00|168737.5|168612.5|168685|168560|168737.7|168612.7|168673.4|168548.4|189
1690497000000|2023-07-27 22:30:00|168684.9|168559.9|168653.8|168528.8|168694|168569|168647.1|168522.1|165
1690497300000|2023-07-27 22:35:00|168653.7|168528.7|168651.8|168526.8|168660|168535|168651.3|168526.3|115
1690497600000|2023-07-27 22:40:00|168652|168527|168652.4|168527.4|168659.2|168534.2|168650.9|168525.9|99
1690497900000|2023-07-27 22:45:00|168654.2|168529.2|168649.7|168524.7|168657.1|168532.1|168649.4|168524.4|108
1690498200000|2023-07-27 22:50:00|168649.4|168524.4|168634.8|168509.8|168652.7|168527.7|168607.9|168482.9|151
1690498500000|2023-07-27 22:55:00|168634.9|168509.9|168630|168505|168634.9|168509.9|168630|168505|69
1690498800000|2023-07-27 23:00:00|168629.7|168504.7|168668.9|168543.9|168711.7|168586.7|168629.7|168504.7|203
1690499100000|2023-07-27 23:05:00|168668.8|168543.8|168663.7|168538.7|168680.4|168555.4|168652.2|168527.2|228
1690499400000|2023-07-27 23:10:00|168663.8|168538.8|168686.7|168561.7|168698.6|168573.6|168663.6|168538.6|189
1690499700000|2023-07-27 23:15:00|168686.8|168561.8|168670.2|168545.2|168691.9|168566.9|168662|168537|160
1690500000000|2023-07-27 23:20:00|168669.8|168544.8|168627.4|168502.4|168669.8|168544.8|168624.3|168499.3|136
1690500300000|2023-07-27 23:25:00|168627.5|168502.5|168626.8|168501.8|168630.3|168505.3|168621|168496|111
1690500600000|2023-07-27 23:30:00|168626.9|168501.9|168635.6|168510.6|168641.4|168516.4|168624.5|168499.5|150
1690500900000|2023-07-27 23:35:00|168635.7|168510.7|168633|168508|168637|168512|168600.9|168475.9|139
1690501200000|2023-07-27 23:40:00|168633.1|168508.1|168658|168533|168665.1|168540.1|168629.7|168504.7|171
1690501500000|2023-07-27 23:45:00|168658.2|168533.2|168662.6|168537.6|168663.6|168538.6|168657.5|168532.5|167
1690501800000|2023-07-27 23:50:00|168662.5|168537.5|168687.8|168562.8|168696.2|168571.2|168660.7|168535.7|143
1690502100000|2023-07-27 23:55:00|168688.2|168563.2|168672.5|168547.5|168688.7|168563.7|168672.5|168547.5|119
1690502400000|2023-07-28 00:00:00|168673.2|168548.2|168695.1|168570.1|168696.4|168571.4|168626.4|168501.4|467
1690502700000|2023-07-28 00:05:00|168695.2|168570.2|168683.8|168558.8|168702.3|168577.3|168619.2|168494.2|577
1690503000000|2023-07-28 00:10:00|168683.9|168558.9|168688|168563|168719.3|168594.3|168679.9|168554.9|321
1690503300000|2023-07-28 00:15:00|168686|168561|168685.3|168560.3|168689.7|168564.7|168655.5|168530.5|403
1690503600000|2023-07-28 00:20:00|168685.4|168560.4|168714|168589|168720|168595|168683.4|168558.4|410
1690503900000|2023-07-28 00:25:00|168714.2|168589.2|168688.1|168563.1|168714.2|168589.2|168688|168563|485
1690504200000|2023-07-28 00:30:00|168687.7|168562.7|168692.3|168567.3|168693.8|168568.8|168687|168562|141
1690504500000|2023-07-28 00:35:00|168691.5|168566.5|168716.2|168591.2|168719.1|168594.1|168691.1|168566.1|156
1690504800000|2023-07-28 00:40:00|168716.3|168591.3|168716.7|168591.7|168719.6|168594.6|168715.5|168590.5|123
1690505100000|2023-07-28 00:45:00|168717|168592|168782.2|168657.2|168782.2|168657.2|168715.1|168590.1|208
1690505400000|2023-07-28 00:50:00|168782|168657|168821.7|168696.7|168858|168733|168780.5|168655.5|337
1690505700000|2023-07-28 00:55:00|168821.6|168696.6|168859.3|168734.3|168860.5|168735.5|168802.4|168677.4|422
1690506000000|2023-07-28 01:00:00|168858.9|168733.9|168769|168644|168862|168737|168755.8|168630.8|513
1690506300000|2023-07-28 01:05:00|168769.1|168644.1|168806.1|168681.1|168806.7|168681.7|168749.2|168624.2|465
1690506600000|2023-07-28 01:10:00|168806.2|168681.2|168861|168736|168862.6|168737.6|168803.1|168678.1|332
1690506900000|2023-07-28 01:15:00|168861.1|168736.1|168847.7|168722.7|168861.2|168736.2|168779.8|168654.8|486
1690507200000|2023-07-28 01:20:00|168847.6|168722.6|168803.3|168678.3|168861.1|168736.1|168786.8|168661.8|501
1690507500000|2023-07-28 01:25:00|168798.5|168673.5|168723.4|168598.4|168805.9|168680.9|168714.7|168589.7|361
1690507800000|2023-07-28 01:30:00|168721.9|168596.9|168724.3|168599.3|168801.6|168676.6|168714.5|168589.5|583
1690508100000|2023-07-28 01:35:00|168723.9|168598.9|168774|168649|168775.2|168650.2|168707.3|168582.3|383
1690508400000|2023-07-28 01:40:00|168773.8|168648.8|168798.5|168673.5|168806.8|168681.8|168773.8|168648.8|293
1690508700000|2023-07-28 01:45:00|168798.6|168673.6|168784.9|168659.9|168806.2|168681.2|168784.9|168659.9|484
1690509000000|2023-07-28 01:50:00|168789.8|168664.8|168806.1|168681.1|168833.3|168708.3|168788.6|168663.6|386
1690509300000|2023-07-28 01:55:00|168805.9|168680.9|168839|168714|168842.3|168717.3|168802.4|168677.4|473
1690509600000|2023-07-28 02:00:00|168839.1|168714.1|168852.3|168727.3|168861.7|168736.7|168830.5|168705.5|589
1690509900000|2023-07-28 02:05:00|168850.1|168725.1|168830.1|168705.1|168861.6|168736.6|168828.5|168703.5|641
1690510200000|2023-07-28 02:10:00|168830|168705|168856.1|168731.1|168862.1|168737.1|168828.2|168703.2|486
1690510500000|2023-07-28 02:15:00|168856.5|168731.5|168824.4|168699.4|168862.5|168737.5|168821.6|168696.6|392
1690510800000|2023-07-28 02:20:00|168824.5|168699.5|168839.4|168714.4|168858.7|168733.7|168821.4|168696.4|521
1690511100000|2023-07-28 02:25:00|168839.3|168714.3|168794.8|168669.8|168839.3|168714.3|168794.8|168669.8|486
1690511400000|2023-07-28 02:30:00|168794.6|168669.6|168794.8|168669.8|168795.1|168670.1|168768.5|168643.5|348
1690511700000|2023-07-28 02:35:00|168794.4|168669.4|168754.5|168629.5|168796.3|168671.3|168740.6|168615.6|372
1690512000000|2023-07-28 02:40:00|168755.8|168630.8|168831.9|168706.9|168850.8|168725.8|168749.6|168624.6|367
1690512300000|2023-07-28 02:45:00|168832.1|168707.1|168884.1|168759.1|168896.3|168771.3|168826.9|168701.9|311
1690512600000|2023-07-28 02:50:00|168883.9|168758.9|168880.3|168755.3|168890.6|168765.6|168876.7|168751.7|318
1690512900000|2023-07-28 02:55:00|168879.4|168754.4|168835.8|168710.8|168892.4|168767.4|168829.1|168704.1|406
1690513200000|2023-07-28 03:00:00|168836.3|168711.3|168801.4|168676.4|168847.7|168722.7|168799.6|168674.6|405
1690513500000|2023-07-28 03:05:00|168801.2|168676.2|168802.3|168677.3|168802.4|168682.9|168765.9|168648.8|542
1690513800000|2023-07-28 03:10:00|168800.6|168675.6|168831.3|168706.3|168834.3|168716.4|168793.6|168675.2|359
1690514100000|2023-07-28 03:15:00|168831.4|168706.4|168748.8|168623.8|168836.4|168711.4|168738.5|168621.5|395
1690514400000|2023-07-28 03:20:00|168747.4|168622.4|168804.8|168679.8|168809.3|168691.6|168734.7|168612.3|266
1690514700000|2023-07-28 03:25:00|168790.5|168691.4|169052.5|168953.3|169058.1|168958.4|168654.7|168533.2|622
1690515000000|2023-07-28 03:30:00|169052.4|168953.4|168278.2|168180.5|169226.5|169119.4|168278.2|168175.9|955
1690515300000|2023-07-28 03:35:00|168271|168176.6|168362.8|168237.8|168397|168272|168031|167906|864
1690515600000|2023-07-28 03:40:00|168364.5|168239.5|168682.8|168557.8|168684.7|168559.7|168242|168117|865
1690515900000|2023-07-28 03:45:00|168683.1|168558.1|168829.3|168704.3|168907.5|168782.5|168623.7|168498.7|826
1690516200000|2023-07-28 03:50:00|168829.2|168704.2|168790.3|168665.3|168834.4|168709.4|168743.3|168618.3|585
1690516500000|2023-07-28 03:55:00|168789.9|168664.9|168790.8|168665.8|168821|168696|168713.5|168588.5|825
1690516800000|2023-07-28 04:00:00|168790.5|168665.5|169026.2|168901.2|169027.9|168902.9|168788.5|168663.5|1036
1690517100000|2023-07-28 04:05:00|169025.9|168900.9|169150|169025|169170.9|169045.9|168974.2|168849.2|694
1690517400000|2023-07-28 04:10:00|169147.8|169022.8|169470|169345|169483.6|169358.6|169147.7|169022.7|780
1690517700000|2023-07-28 04:15:00|169469.9|169344.9|169504.7|169379.7|169549.7|169424.7|169467.3|169342.3|704
1690518000000|2023-07-28 04:20:00|169504.9|169379.9|169303.5|169178.5|169517.9|169392.9|169285.7|169160.7|634
1690518300000|2023-07-28 04:25:00|169302.7|169177.7|169149.2|169024.2|169307.2|169182.2|169135.7|169010.7|552
1690518600000|2023-07-28 04:30:00|169149.4|169024.4|169047.2|168922.2|169230.5|169105.5|169047.2|168922.2|583
1690518900000|2023-07-28 04:35:00|169044.2|168919.2|168907.7|168782.7|169051|168926|168884|168759|638
1690519200000|2023-07-28 04:40:00|168907.9|168782.9|168737.2|168612.2|168908.9|168794.4|168730.4|168608.6|572
1690519500000|2023-07-28 04:45:00|168734.8|168609.8|168740.4|168615.4|168799.1|168674.1|168715.1|168602.1|493
1690519800000|2023-07-28 04:50:00|168740|168615|168849.5|168724.5|168863.5|168738.5|168684.7|168573|621
1690520100000|2023-07-28 04:55:00|168852.1|168727.1|168766.3|168641.3|168863.8|168738.8|168759.7|168634.7|439
1690520400000|2023-07-28 05:00:00|168766.4|168641.4|168766.8|168641.8|168785.6|168660.6|168692.3|168577.8|659
1690520700000|2023-07-28 05:05:00|168769.5|168644.5|168824.6|168699.6|168834.6|168709.6|168724.4|168599.4|528
1690521000000|2023-07-28 05:10:00|168824.3|168699.3|168742.8|168617.8|168832.3|168707.3|168660.4|168546.5|539
1690521300000|2023-07-28 05:15:00|168742.9|168617.9|168745.1|168620.1|168751.2|168626.2|168701.5|168576.5|389
1690521600000|2023-07-28 05:20:00|168746.5|168621.5|168708.8|168583.8|168747.4|168622.4|168700|168575|755
1690521900000|2023-07-28 05:25:00|168711.1|168586.1|168708.1|168583.1|168748.1|168623.1|168693.2|168568.2|833
1690522200000|2023-07-28 05:30:00|168708.5|168583.5|168643.5|168518.5|168747.7|168622.7|168590.2|168465.2|846
1690522500000|2023-07-28 05:35:00|168643.6|168518.6|168497.7|168372.7|168659.9|168534.9|168497.7|168372.7|735
1690522800000|2023-07-28 05:40:00|168499|168374|168394.8|168269.8|168511.6|168386.6|168390.2|168265.2|460
1690523100000|2023-07-28 05:45:00|168395.6|168270.6|168262.3|168137.3|168396.3|168271.3|168207.6|168082.6|666
1690523400000|2023-07-28 05:50:00|168262.2|168137.2|168451.6|168326.6|168454.3|168343.7|168262.2|168137.2|570
1690523700000|2023-07-28 05:55:00|168449.5|168324.5|168350|168225|168489.5|168364.5|168341.7|168216.7|656
1690524000000|2023-07-28 06:00:00|168348.7|168223.7|168316.1|168191.1|168358.7|168233.7|168190.6|168065.6|893
1690524300000|2023-07-28 06:05:00|168319.3|168194.3|168254.1|168129.1|168319.3|168194.3|168129.1|168004.1|727
1690524600000|2023-07-28 06:10:00|168254.5|168129.5|168254.5|168129.5|168286.4|168161.4|168240.6|168115.6|582
1690524900000|2023-07-28 06:15:00|168254.9|168129.9|168247.9|168122.9|168315.4|168190.4|168190.3|168065.3|653
1690525200000|2023-07-28 06:20:00|168248.1|168123.1|168235.1|168110.1|168307.1|168182.1|168233.1|168108.1|591
1690525500000|2023-07-28 06:25:00|168240.8|168115.8|168473.4|168348.4|168477.9|168352.9|168239.4|168114.4|782
1690525800000|2023-07-28 06:30:00|168473.6|168348.6|168216.5|168091.5|168490.1|168365.1|168214.3|168089.3|820
1690526100000|2023-07-28 06:35:00|168217.8|168092.8|168203.5|168078.5|168345.9|168220.9|168174.6|168049.6|755
1690526400000|2023-07-28 06:40:00|168203.3|168078.3|168226.9|168101.9|168241.7|168116.7|168172.4|168047.4|674
1690526700000|2023-07-28 06:45:00|168228.7|168103.7|168349.6|168224.6|168433.8|168308.8|168129.3|168004.3|840
1690527000000|2023-07-28 06:50:00|168349.7|168224.7|168478.5|168353.5|168478.5|168353.5|168335.9|168210.9|743
1690527300000|2023-07-28 06:55:00|168478.4|168353.4|168463.8|168338.8|168503.8|168378.8|168376.6|168251.6|622
1690527600000|2023-07-28 07:00:00|168464.4|168339.4|168381.1|168256.1|168464.9|168339.9|168281|168156|908
1690527900000|2023-07-28 07:05:00|168377.3|168252.3|168343.2|168218.2|168452.3|168327.3|168316.1|168191.1|935
1690528200000|2023-07-28 07:10:00|168343.7|168218.7|168095.2|167970.2|168389.6|168264.6|168083.2|167958.2|905
1690528500000|2023-07-28 07:15:00|168095.6|167970.6|168002.4|167877.4|168097|167972|167841.6|167716.6|942
1690528800000|2023-07-28 07:20:00|168001.4|167876.4|168065.6|167940.6|168153.7|168028.7|167987.1|167862.1|853
1690529100000|2023-07-28 07:25:00|168066.2|167941.2|168243.6|168118.6|168264.8|168139.8|168065.6|167940.6|825
1690529400000|2023-07-28 07:30:00|168243.5|168118.5|168289.5|168164.5|168339.1|168214.1|168216.5|168091.5|852
1690529700000|2023-07-28 07:35:00|168288.1|168163.1|168255.4|168130.4|168346.4|168221.4|168230.7|168105.7|763
1690530000000|2023-07-28 07:40:00|168255.9|168130.9|168204.8|168079.8|168311.7|168186.7|168157.2|168032.2|752
1690530300000|2023-07-28 07:45:00|168204.5|168079.5|168182|168057|168206.5|168081.5|168088.9|167963.9|752
1690530600000|2023-07-28 07:50:00|168186.1|168061.1|168233.3|168108.3|168235.7|168110.7|168146|168021|715
1690530900000|2023-07-28 07:55:00|168232.8|168107.8|168080.8|167955.8|168270.1|168145.1|168077.1|167952.1|651
1690531200000|2023-07-28 08:00:00|168076.4|167951.4|168014|167889|168090.9|167965.9|167968.5|167843.5|808
1690531500000|2023-07-28 08:05:00|168014.1|167889.1|168034.9|167909.9|168048.5|167923.5|167924.4|167799.4|853
1690531800000|2023-07-28 08:10:00|168034.6|167909.6|168071.6|167946.6|168074.5|167949.5|167950.2|167825.2|831
1690532100000|2023-07-28 08:15:00|168071.1|167946.1|168002|167877|168080.5|167955.5|167963.9|167838.9|784
1690532400000|2023-07-28 08:20:00|168003.6|167878.6|168048.3|167923.3|168094.3|167969.3|167996.6|167871.6|865
1690532700000|2023-07-28 08:25:00|168047.7|167922.7|167967.1|167842.1|168067.2|167942.2|167938.7|167813.7|793
1690533000000|2023-07-28 08:30:00|167966.8|167841.8|167709.9|167584.9|167995.7|167870.7|167707.2|167582.2|755
1690533300000|2023-07-28 08:35:00|167711.8|167586.8|167746.5|167621.5|167810.5|167685.5|167711|167586|737
1690533600000|2023-07-28 08:40:00|167745.6|167620.6|167717.9|167592.9|167786|167661|167717.4|167592.4|676
1690533900000|2023-07-28 08:45:00|167717.7|167592.7|167734.5|167609.5|167813.8|167688.8|167695.5|167570.5|659
1690534200000|2023-07-28 08:50:00|167734.1|167609.1|167835.6|167710.6|167869.3|167744.3|167732.2|167607.2|721
1690534500000|2023-07-28 08:55:00|167836.6|167711.6|167913|167788|167922.9|167797.9|167784.7|167659.7|613
1690534800000|2023-07-28 09:00:00|167912.1|167787.1|167737.5|167612.5|167916.1|167791.1|167702.2|167577.2|674
1690535100000|2023-07-28 09:05:00|167737.8|167612.8|167950.5|167825.5|167990.6|167865.6|167716.2|167591.2|706
1690535400000|2023-07-28 09:10:00|167951.1|167826.1|167894.2|167769.2|167954.6|167829.6|167809.1|167684.1|770
1690535700000|2023-07-28 09:15:00|167894.6|167769.6|167838|167713|167897|167772|167777.4|167652.4|775
1690536000000|2023-07-28 09:20:00|167838.7|167713.7|167891.2|167766.2|167926.8|167801.8|167823.1|167698.1|841
1690536300000|2023-07-28 09:25:00|167892|167767|167906|167781|167934.7|167809.7|167873.7|167748.7|652
1690536600000|2023-07-28 09:30:00|167903.2|167778.2|167845.3|167720.3|167939.5|167814.5|167843.3|167718.3|743
1690536900000|2023-07-28 09:35:00|167845.2|167720.2|167849.5|167724.5|167870.2|167745.2|167796|167671|727
1690537200000|2023-07-28 09:40:00|167849.1|167724.1|167786.7|167661.7|167866.6|167741.6|167693.9|167568.9|702
1690537500000|2023-07-28 09:45:00|167782.7|167657.7|167608.1|167483.1|167782.7|167657.7|167607.9|167482.9|723
1690537800000|2023-07-28 09:50:00|167608.5|167483.5|167496.1|167371.1|167690.9|167565.9|167454.4|167329.4|707
1690538100000|2023-07-28 09:55:00|167491.4|167366.4|167525.8|167400.8|167565.3|167440.3|167482.7|167357.7|756
1690538400000|2023-07-28 10:00:00|167516.2|167391.2|167508.4|167383.4|167526.8|167401.8|167422.2|167297.2|730
1690538700000|2023-07-28 10:05:00|167508.6|167383.6|167537.9|167412.9|167611.5|167486.5|167508.6|167383.6|682
1690539000000|2023-07-28 10:10:00|167538|167413|167558|167433|167607.7|167482.7|167519.6|167394.6|670
1690539300000|2023-07-28 10:15:00|167557.8|167432.8|167470.7|167345.7|167564.5|167439.5|167463.7|167338.7|660
1690539600000|2023-07-28 10:20:00|167472.1|167347.1|167466.3|167341.3|167497.8|167372.8|167435|167310|630
1690539900000|2023-07-28 10:25:00|167465.8|167340.8|167446.9|167321.9|167554|167429|167418.7|167293.7|691
1690540200000|2023-07-28 10:30:00|167446.6|167321.6|167525.3|167400.3|167525.9|167400.9|167422.6|167297.6|746
1690540500000|2023-07-28 10:35:00|167533|167408|167507.7|167382.7|167564.8|167439.8|167503.2|167378.2|756
1690540800000|2023-07-28 10:40:00|167507.6|167382.6|167440.3|167315.3|167510.1|167385.1|167435.4|167310.4|724
1690541100000|2023-07-28 10:45:00|167440.4|167315.4|167463.8|167338.8|167483.5|167358.5|167423.9|167298.9|610
1690541400000|2023-07-28 10:50:00|167464.3|167339.3|167445.2|167320.2|167493.9|167368.9|167380.7|167255.7|688
1690541700000|2023-07-28 10:55:00|167446.3|167321.3|167275.5|167150.5|167461.4|167336.4|167249|167124|764
1690542000000|2023-07-28 11:00:00|167273.6|167148.6|167382.8|167257.8|167389|167264|167270.8|167145.8|689
1690542300000|2023-07-28 11:05:00|167379.5|167254.5|167421|167296|167444.5|167319.5|167333.8|167208.8|650
1690542600000|2023-07-28 11:10:00|167420.9|167295.9|167387.7|167262.7|167429.9|167304.9|167383.8|167258.8|651
1690542900000|2023-07-28 11:15:00|167388.8|167263.8|167321.2|167196.2|167389.5|167264.5|167264.2|167139.2|761
1690543200000|2023-07-28 11:20:00|167321.8|167196.8|167330|167205|167390.5|167265.5|167312.6|167187.6|749
1690543500000|2023-07-28 11:25:00|167330.1|167205.1|167350.4|167225.4|167405|167280|167300.5|167175.5|699
1690543800000|2023-07-28 11:30:00|167350.3|167225.3|167411.5|167286.5|167438.7|167313.7|167349.5|167224.5|617
1690544100000|2023-07-28 11:35:00|167411.8|167286.8|167402.3|167277.3|167418.1|167293.1|167390.1|167265.1|565
1690544400000|2023-07-28 11:40:00|167402.4|167277.4|167274.3|167149.3|167429|167304|167269.3|167144.3|588
1690544700000|2023-07-28 11:45:00|167274.4|167149.4|167314.4|167189.4|167337.7|167212.7|167244.9|167119.9|651
1690545000000|2023-07-28 11:50:00|167314.3|167189.3|167288.5|167163.5|167327.7|167202.7|167251.7|167126.7|713
1690545300000|2023-07-28 11:55:00|167285.1|167160.1|167353.2|167228.2|167359.6|167234.6|167283.5|167158.5|591
1690545600000|2023-07-28 12:00:00|167352.1|167227.1|167235.1|167110.1|167353.5|167228.5|167231.5|167106.5|739
1690545900000|2023-07-28 12:05:00|167234.8|167109.8|167164|167039|167244.4|167119.4|167142.9|167017.9|655
1690546200000|2023-07-28 12:10:00|167163.4|167038.4|167059.2|166934.2|167225|167100|166975.4|166850.4|710
1690546500000|2023-07-28 12:15:00|167057.1|166932.1|167013.1|166888.1|167065|166940|166967.9|166842.9|786
1690546800000|2023-07-28 12:20:00|167005.4|166880.4|166906.5|166781.5|167005.4|166880.4|166819.3|166694.3|794
1690547100000|2023-07-28 12:25:00|166905.7|166780.7|166623.7|166511.1|166931.3|166806.3|166623|166511.1|860
1690547400000|2023-07-28 12:30:00|166624.1|166508.7|166808.3|166683.3|166903.7|166778.7|166468.2|166343.2|1052
1690547700000|2023-07-28 12:35:00|166811.4|166686.4|166728.8|166603.8|166945.7|166820.7|166722.1|166597.1|971
1690548000000|2023-07-28 12:40:00|166731.3|166606.3|166804.7|166679.7|166982.9|166857.9|166730.2|166605.2|942
1690548300000|2023-07-28 12:45:00|166804.9|166679.9|166706.6|166581.6|166986.6|166861.6|166697.1|166572.1|960
1690548600000|2023-07-28 12:50:00|166709.7|166584.7|166665.5|166540.5|166709.7|166584.7|166530.5|166405.5|885
1690548900000|2023-07-28 12:55:00|166662.7|166537.7|166671.3|166546.3|166681.3|166556.3|166501.4|166376.4|830
1690549200000|2023-07-28 13:00:00|166676.1|166551.1|166781|166656|166888.4|166763.4|166669.8|166544.8|884
1690549500000|2023-07-28 13:05:00|166780.5|166655.5|166934.2|166809.2|166994.7|166869.7|166747.9|166622.9|840
1690549800000|2023-07-28 13:10:00|166932.2|166807.2|167128.7|167003.7|167133.4|167008.4|166903.2|166778.2|915
1690550100000|2023-07-28 13:15:00|167128.6|167003.6|167151.7|167026.7|167225|167100|167098.7|166973.7|717
1690550400000|2023-07-28 13:20:00|167151.5|167026.5|167026.1|166901.1|167198.8|167073.8|166930.7|166805.7|768
1690550700000|2023-07-28 13:25:00|167030.6|166905.6|166920.6|166795.6|167056.5|166931.5|166901|166776|860
1690551000000|2023-07-28 13:30:00|166916|166791|167104.5|166979.5|167128.5|167003.5|166906.4|166781.4|882
1690551300000|2023-07-28 13:35:00|167104.3|166979.3|167034.3|166909.3|167162.2|167037.2|166990|166865|967
1690551600000|2023-07-28 13:40:00|167034|166909|166996|166871|167038.2|166913.2|166903|166778|988
1690551900000|2023-07-28 13:45:00|166996.5|166871.5|166876.5|166751.5|167095.2|166970.2|166868.1|166743.1|925
1690552200000|2023-07-28 13:50:00|166876.7|166751.7|166725.4|166600.4|166969.6|166844.6|166700.3|166575.3|912
1690552500000|2023-07-28 13:55:00|166726.1|166601.1|166804.4|166706.6|166831.2|166706.6|166638|166513|851
1690552800000|2023-07-28 14:00:00|166804.1|166706.9|166702|166577|166848.6|166729.9|166585.8|166460.8|978
1690553100000|2023-07-28 14:05:00|166703.5|166578.5|166657.9|166532.9|166756.9|166631.9|166575.3|166450.3|959
1690553400000|2023-07-28 14:10:00|166655.2|166530.2|166604.5|166479.5|166721.2|166596.2|166586.9|166461.9|878
1690553700000|2023-07-28 14:15:00|166603.5|166478.5|166364.7|166239.7|166605|166480|166320.6|166195.6|960
1690554000000|2023-07-28 14:20:00|166365|166240|166527.5|166402.5|166532|166407|166338|166213|730
1690554300000|2023-07-28 14:25:00|166527.4|166402.4|166580.1|166455.1|166611.4|166486.4|166502.3|166377.3|748
1690554600000|2023-07-28 14:30:00|166579|166454|166538.1|166413.1|166579|166454|166483|166358|767
1690554900000|2023-07-28 14:35:00|166538.2|166413.2|166393.4|166268.4|166568.8|166443.8|166393.1|166268.1|827
1690555200000|2023-07-28 14:40:00|166393.6|166268.6|166458.8|166333.8|166488.5|166363.5|166365.9|166240.9|730
1690555500000|2023-07-28 14:45:00|166458.7|166333.7|166403.1|166278.1|166522|166397|166403.1|166278.1|687
1690555800000|2023-07-28 14:50:00|166395.3|166270.3|166506|166381|166516.5|166391.5|166352.6|166227.6|718
1690556100000|2023-07-28 14:55:00|166505.6|166380.6|166468.9|166343.9|166505.6|166380.6|166408.1|166283.1|776
1690556400000|2023-07-28 15:00:00|166470.5|166345.5|166486.9|166361.9|166538.5|166413.5|166456.8|166331.8|716
1690556700000|2023-07-28 15:05:00|166487|166362|166579|166454|166587.4|166462.4|166486|166361|742
1690557000000|2023-07-28 15:10:00|166580.1|166455.1|166739.3|166614.3|166740.8|166615.8|166580.1|166455.1|779
1690557300000|2023-07-28 15:15:00|166737.6|166612.6|166705.5|166580.5|166750|166625|166656.2|166531.2|726
1690557600000|2023-07-28 15:20:00|166705.3|166580.3|166748.3|166623.3|166760.3|166635.3|166687.7|166562.7|639
1690557900000|2023-07-28 15:25:00|166748.7|166623.7|166731.3|166606.3|166774.5|166649.5|166702.5|166577.5|768
1690558200000|2023-07-28 15:30:00|166733.6|166608.6|166762.9|166637.9|166764.9|166639.9|166700|166575|706
1690558500000|2023-07-28 15:35:00|166762.7|166637.7|166765|166640|166833|166708|166739.4|166614.4|713
1690558800000|2023-07-28 15:40:00|166764.7|166639.7|166828.7|166703.7|166876.4|166751.4|166741.1|166616.1|661
1690559100000|2023-07-28 15:45:00|166828.2|166703.2|166767.9|166642.9|166831|166706|166685.9|166560.9|660
1690559400000|2023-07-28 15:50:00|166768|166643|166681.5|166556.5|166769.2|166644.2|166647|166522|650
1690559700000|2023-07-28 15:55:00|166683|166558|166718.5|166593.5|166777.9|166652.9|166647.5|166522.5|702
1690560000000|2023-07-28 16:00:00|166719.1|166594.1|166698.1|166573.1|166771.9|166646.9|166683.1|166558.1|715
1690560300000|2023-07-28 16:05:00|166698.7|166573.7|166859.4|166734.4|166886.6|166761.6|166660.8|166535.8|696
1690560600000|2023-07-28 16:10:00|166859.5|166734.5|166951.2|166826.2|167052.7|166927.7|166851.5|166726.5|770
1690560900000|2023-07-28 16:15:00|166951.1|166826.1|166898.9|166773.9|166951.1|166826.1|166863.7|166738.7|665
1690561200000|2023-07-28 16:20:00|166898.7|166773.7|166850.7|166725.7|166898.7|166773.7|166816.2|166691.2|654
1690561500000|2023-07-28 16:25:00|166850.9|166725.9|166852.9|166727.9|166906.6|166781.6|166786.2|166661.2|688
1690561800000|2023-07-28 16:30:00|166853|166728|166992|166867|167020.8|166895.8|166853|166728|751
1690562100000|2023-07-28 16:35:00|166987.4|166862.4|167056.4|166931.4|167107.7|166982.7|166964.4|166839.4|598
1690562400000|2023-07-28 16:40:00|167055.9|166930.9|167137.8|167012.8|167162.7|167037.7|167055.9|166930.9|684
1690562700000|2023-07-28 16:45:00|167137.9|167012.9|167161.8|167036.8|167175.9|167050.9|167094.2|166969.2|638
1690563000000|2023-07-28 16:50:00|167161.7|167036.7|167129.1|167004.1|167177.1|167052.1|167126.5|167001.5|556
1690563300000|2023-07-28 16:55:00|167129.2|167004.2|167074.8|166949.8|167133.6|167008.6|167059.6|166934.6|684
1690563600000|2023-07-28 17:00:00|167079.9|166954.9|166997.6|166872.6|167087.6|166962.6|166996.5|166871.5|780
1690563900000|2023-07-28 17:05:00|166997.7|166872.7|167060.8|166935.8|167083|166958|166993.9|166868.9|610
1690564200000|2023-07-28 17:10:00|167060.9|166935.9|166975.5|166850.5|167078.6|166953.6|166950.7|166825.7|644
1690564500000|2023-07-28 17:15:00|166975.9|166850.9|166869.8|166744.8|166988.8|166863.8|166867.6|166742.6|574
1690564800000|2023-07-28 17:20:00|166870|166745|166923.9|166798.9|166931.1|166806.1|166870|166745|571
1690565100000|2023-07-28 17:25:00|166924|166799|167049.6|166924.6|167049.6|166924.6|166898.5|166773.5|620
1690565400000|2023-07-28 17:30:00|167033.5|166908.5|167014|166889|167046.8|166921.8|166991.5|166866.5|582
1690565700000|2023-07-28 17:35:00|167013.9|166888.9|166943.6|166818.6|167014.3|166889.3|166926.8|166801.8|674
1690566000000|2023-07-28 17:40:00|166935.1|166810.1|167015.9|166890.9|167040.1|166915.1|166927.7|166802.7|674
1690566300000|2023-07-28 17:45:00|167014.7|166889.7|167036.1|166911.1|167043.8|166918.8|166991|166866|834
1690566600000|2023-07-28 17:50:00|167036.6|166911.6|166888.9|166763.9|167039.4|166914.4|166888.9|166763.9|641
1690566900000|2023-07-28 17:55:00|166888.8|166763.8|166858.1|166733.1|166888.8|166763.8|166801.5|166676.5|578
1690567200000|2023-07-28 18:00:00|166850.7|166725.7|166864.3|166739.3|166870|166745|166775.4|166650.4|704
1690567500000|2023-07-28 18:05:00|166865.9|166740.9|166937.7|166812.7|166981.7|166856.7|166865.2|166740.2|688
1690567800000|2023-07-28 18:10:00|166937.6|166812.6|167068.4|166943.4|167097.8|166972.8|166925.6|166800.6|639
1690568100000|2023-07-28 18:15:00|167067.2|166942.2|166993.4|166868.4|167095.7|166970.7|166974.9|166849.9|630
1690568400000|2023-07-28 18:20:00|166993.5|166868.5|167029|166904|167035.7|166910.7|166974.8|166849.8|502
1690568700000|2023-07-28 18:25:00|167028.9|166903.9|167047.5|166922.5|167064|166939|167025|166900|767
1690569000000|2023-07-28 18:30:00|167047.3|166922.3|167045.5|166920.5|167071.2|166946.2|167027.2|166902.2|780
1690569300000|2023-07-28 18:35:00|167045.4|166920.4|167071.7|166946.7|167080.7|166955.7|167012.8|166887.8|664
1690569600000|2023-07-28 18:40:00|167072.1|166947.1|167014.2|166889.2|167090.7|166965.7|166984.3|166859.3|550
1690569900000|2023-07-28 18:45:00|167012.8|166887.8|166912.1|166787.1|167012.8|166887.8|166909.1|166784.1|643
1690570200000|2023-07-28 18:50:00|166913|166788|166836.8|166711.8|166941.5|166816.5|166833|166708|649
1690570500000|2023-07-28 18:55:00|166836.4|166711.4|166842.9|166717.9|166858.5|166733.5|166805.8|166680.8|723
1690570800000|2023-07-28 19:00:00|166843.1|166718.1|166878.8|166753.8|166897.1|166772.1|166812.8|166687.8|747
1690571100000|2023-07-28 19:05:00|166879.7|166754.7|166901.1|166776.1|166912.7|166787.7|166855.6|166730.6|566
1690571400000|2023-07-28 19:10:00|166901|166776|166930|166805|166949.5|166824.5|166889.4|166764.4|699
1690571700000|2023-07-28 19:15:00|166929.9|166804.9|166891.1|166766.1|166947|166822|166891.1|166766.1|665
1690572000000|2023-07-28 19:20:00|166891.9|166766.9|166935.2|166810.2|166937.2|166812.2|166867.4|166742.4|685
1690572300000|2023-07-28 19:25:00|166935.1|166810.1|166934.8|166809.8|166936.6|166811.6|166906.8|166781.8|627
1690572600000|2023-07-28 19:30:00|166933.9|166808.9|166860.4|166735.4|166935.7|166810.7|166826.4|166701.4|629
1690572900000|2023-07-28 19:35:00|166860.3|166735.3|166857.4|166732.4|166871.5|166746.5|166830.2|166705.2|588
1690573200000|2023-07-28 19:40:00|166857.7|166732.7|166858.4|166733.4|166867.3|166742.3|166795.5|166670.5|684
1690573500000|2023-07-28 19:45:00|166857.6|166732.6|166848.7|166723.7|166893.5|166768.5|166813.7|166688.7|619
1690573800000|2023-07-28 19:50:00|166848.8|166723.8|166859.8|166734.8|166892.1|166767.1|166830.1|166705.1|705
1690574100000|2023-07-28 19:55:00|166861.8|166736.8|166860|166735|166912.3|166787.3|166854.7|166729.7|628
1690574400000|2023-07-28 20:00:00|166870.6|166745.6|166781.3|166656.3|166888.2|166763.2|166777.3|166652.3|707
1690574700000|2023-07-28 20:05:00|166784.7|166659.7|166806.2|166681.2|166814|166689|166772.8|166647.8|580
1690575000000|2023-07-28 20:10:00|166806.7|166681.7|166885.9|166760.9|166902.3|166777.3|166794.7|166669.7|876
1690575300000|2023-07-28 20:15:00|166884|166759|166914.3|166789.3|166916.3|166791.3|166860.1|166735.1|796
1690575600000|2023-07-28 20:20:00|166915.9|166790.9|166922.9|166797.9|166932.9|166807.9|166903|166778|1000
1690575900000|2023-07-28 20:25:00|166922.3|166797.3|166939.9|166814.9|166951.2|166826.2|166919.8|166794.8|630
1690576200000|2023-07-28 20:30:00|166941.5|166816.5|166947.1|166822.1|166955.7|166830.7|166908.5|166783.5|641
1690576500000|2023-07-28 20:35:00|166947|166822|166923.7|166798.7|166949.1|166824.1|166922.1|166797.1|747
1690576800000|2023-07-28 20:40:00|166923.6|166798.6|167068.4|166943.4|167072.3|166947.3|166922|166797|644
1690577100000|2023-07-28 20:45:00|167079.6|166954.6|166916.7|166791.7|167114|166989|166914.4|166789.4|532
1690577400000|2023-07-28 20:50:00|166915.8|166790.8|167022.1|166712.1|167040.3|166835.2|166911.2|166689.9|387
1690577700000|2023-07-28 20:55:00|167022.2|166712.2|167038.4|166728.4|167083.9|166773.9|167017.9|166707.9|582
1690747200000|2023-07-30 20:00:00|167032.2|166677.2|167032.2|166677.2|167032.2|166677.2|167032.2|166677.2|1
1690748100000|2023-07-30 20:15:00|167011.6|166656.6|167011.6|166656.6|167011.6|166656.6|167011.6|166656.6|1
1690750800000|2023-07-30 21:00:00|167027.6|166672.6|167102.8|166747.8|167103.2|166748.2|167027.6|166672.6|5
1690751100000|2023-07-30 21:05:00|167101.4|166746.4|167076.4|166761.4|167101.4|166761.4|167076.4|166738.9|7
1690751400000|2023-07-30 21:10:00|167081.4|166766.4|166980.6|166670.6|167082.8|166770.3|166961.5|166651.5|12
1690751700000|2023-07-30 21:15:00|166977.4|166667.4|166980.6|166670.6|166984|166674|166964.4|166654.4|30
1690752000000|2023-07-30 21:20:00|166977.4|166667.4|166979.7|166669.7|166990.1|166680.1|166949|166639|22
1690752300000|2023-07-30 21:25:00|166982.5|166672.5|166949.4|166639.4|166984.4|166674.4|166948|166638|31
1690752600000|2023-07-30 21:30:00|166946.5|166636.5|166988.7|166678.7|167007.9|166697.9|166946.5|166636.5|99
1690752900000|2023-07-30 21:35:00|166989.1|166679.1|166966|166656|166989.1|166679.1|166943.9|166633.9|96
1690753200000|2023-07-30 21:40:00|166966.1|166656.1|166964.2|166654.2|166986.7|166676.7|166952.8|166642.8|118
1690753500000|2023-07-30 21:45:00|166964.4|166654.4|166961.8|166651.8|166965.7|166655.7|166961.2|166651.2|46
1690753800000|2023-07-30 21:50:00|166961.7|166651.7|166932.7|166622.7|166961.7|166651.7|166928.4|166618.4|105
1690754100000|2023-07-30 21:55:00|166932.6|166622.6|166913.7|166603.7|166938.5|166628.5|166913.7|166603.7|54
1690754400000|2023-07-30 22:00:00|166953.8|166643.8|167097|166854.3|167097|166882.7|166936.6|166631.3|374
1690754700000|2023-07-30 22:05:00|167088.3|166855.5|167037.3|166829.4|167097|166876.5|167030.8|166829.3|92
1690755000000|2023-07-30 22:10:00|167051.2|166822.2|167045.8|166843.6|167054.8|166855.8|167006.5|166808.3|139
1690755300000|2023-07-30 22:15:00|167045.1|166843.5|167030.3|166868.3|167045.7|166869.6|167030.3|166843.5|220
1690755600000|2023-07-30 22:20:00|167030.2|166868.5|167005.1|166822.3|167053|166871.8|166987.2|166810.5|188
1690755900000|2023-07-30 22:25:00|166989.2|166822|166963.6|166832.1|167003.6|166840.4|166963.4|166807.5|164
1690756200000|2023-07-30 22:30:00|166963.8|166833.1|166956.1|166801.6|166987.9|166834.8|166944.5|166796.2|244
1690756500000|2023-07-30 22:35:00|166956|166801.5|166957.2|166794.9|166957.2|166801.9|166943.4|166794.4|194
1690756800000|2023-07-30 22:40:00|166958.4|166795|166940.3|166797.5|166960.7|166804.9|166935.2|166787.1|195
1690757100000|2023-07-30 22:45:00|166940.2|166797.4|166941.6|166802.5|166961.2|166804.8|166940.2|166794.3|154
1690757400000|2023-07-30 22:50:00|166941.7|166802.6|166912.4|166780.7|166962|166821.5|166906.5|166777|150
1690757700000|2023-07-30 22:55:00|166912.5|166780.8|166908|166783|166923.5|166789.2|166907|166777.6|194
1690758000000|2023-07-30 23:00:00|166907.5|166782.5|166912.6|166787.6|166918.6|166793.6|166898.9|166773.9|136
1690758300000|2023-07-30 23:05:00|166912.7|166787.7|166906.7|166781.7|166916|166791|166905.4|166780.4|66
1690758600000|2023-07-30 23:10:00|166906.2|166781.2|166907.8|166782.8|166911.5|166786.5|166904.7|166779.7|91
1690758900000|2023-07-30 23:15:00|166905.9|166780.9|166913.2|166788.2|166914.2|166789.2|166905.9|166780.9|51
1690759200000|2023-07-30 23:20:00|166911.2|166786.2|166907.8|166782.8|166911.2|166786.2|166906|166781|68
1690759500000|2023-07-30 23:25:00|166907|166782|166910.8|166785.8|166914.2|166789.2|166906.8|166781.8|67
1690759800000|2023-07-30 23:30:00|166910.6|166785.6|166912.2|166787.2|166915.5|166790.5|166907.9|166782.9|70
1690760100000|2023-07-30 23:35:00|166916|166791|166910.7|166785.7|166916|166791|166907.9|166782.9|54
1690760400000|2023-07-30 23:40:00|166910.6|166785.6|166914.9|166789.9|166920.8|166795.8|166906.1|166781.1|159
1690760700000|2023-07-30 23:45:00|166912.6|166787.6|166910.7|166785.7|166920.4|166795.4|166907.6|166782.6|463
1690761000000|2023-07-30 23:50:00|166911.3|166786.3|166910.6|166785.6|166918.3|166793.3|166907.7|166782.7|316
1690761300000|2023-07-30 23:55:00|166914|166789|166901.1|166776.1|166915.2|166790.2|166897.7|166772.7|87
1690761600000|2023-07-31 00:00:00|166907.2|166782.2|166904.7|166779.7|166916.8|166791.8|166899.9|166774.9|247
1690761900000|2023-07-31 00:05:00|166903.9|166778.9|166891.9|166766.9|166910.8|166785.8|166869.8|166744.8|258
1690762200000|2023-07-31 00:10:00|166892.7|166767.7|166891.8|166766.8|166906.8|166781.8|166824.4|166699.4|407
1690762500000|2023-07-31 00:15:00|166891.7|166766.7|166889|166764|166900.7|166775.7|166881|166756|482
1690762800000|2023-07-31 00:20:00|166888.4|166763.4|166889.1|166764.1|166896.8|166771.8|166849.1|166724.1|453
1690763100000|2023-07-31 00:25:00|166889.9|166764.9|166887.2|166762.2|166893.8|166768.8|166883.9|166758.9|334
1690763400000|2023-07-31 00:30:00|166886.5|166761.5|166886.1|166761.1|166891.3|166766.3|166882.5|166757.5|177
1690763700000|2023-07-31 00:35:00|166885.9|166760.9|166875|166750|166895.3|166770.3|166874.1|166749.1|208
1690764000000|2023-07-31 00:40:00|166874.7|166749.7|166895.4|166770.4|166897.1|166772.1|166858.5|166733.5|359
1690764300000|2023-07-31 00:45:00|166895.3|166770.3|166892.4|166767.4|166896.9|166771.9|166882.6|166757.6|307
1690764600000|2023-07-31 00:50:00|166892.5|166767.5|166979.4|166854.4|166985.9|166860.9|166892.1|166767.1|496
1690764900000|2023-07-31 00:55:00|166979.6|166854.6|166987.4|166862.4|167003.8|166878.8|166979|166854|370
1690765200000|2023-07-31 01:00:00|166986.9|166861.9|167010|166885|167018.5|166893.5|166979.6|166854.6|413
1690765500000|2023-07-31 01:05:00|167009.8|166884.8|167040.6|166915.6|167042.4|166917.4|167008.9|166883.9|431
1690765800000|2023-07-31 01:10:00|167040.4|166915.4|167039.6|166914.6|167049.3|166924.3|167038.1|166913.1|523
1690766100000|2023-07-31 01:15:00|167039.5|166914.5|167034|166909|167040.5|166915.5|167032.8|166907.8|491
1690766400000|2023-07-31 01:20:00|167033.7|166908.7|167034.1|166909.1|167037.2|166912.2|167030|166905|276
1690766700000|2023-07-31 01:25:00|167033.9|166908.9|166983.5|166858.5|167037.5|166912.5|166969.2|166844.2|449
1690767000000|2023-07-31 01:30:00|166982.2|166857.2|167010.9|166885.9|167011.7|166886.7|166937.9|166812.9|612
1690767300000|2023-07-31 01:35:00|167011|166886|166982.4|166857.4|167012.4|166887.4|166896.7|166771.7|634
1690767600000|2023-07-31 01:40:00|166982.5|166857.5|167031.9|166906.9|167040.2|166915.2|166980.9|166855.9|561
1690767900000|2023-07-31 01:45:00|167032|166907|167121.5|166996.5|167125.6|167000.6|167018.9|166893.9|503
1690768200000|2023-07-31 01:50:00|167121.6|166996.6|167141.5|167016.5|167148.8|167023.8|167116.9|166991.9|539
1690768500000|2023-07-31 01:55:00|167141.4|167016.4|167175.7|167050.7|167177.6|167052.6|167138.6|167013.6|351
1690768800000|2023-07-31 02:00:00|167175.6|167050.6|167156.5|167031.5|167258.9|167133.9|167153.5|167028.5|505
1690769100000|2023-07-31 02:05:00|167156.4|167031.4|167112.5|166987.5|167168.8|167043.8|167110.3|166985.3|381
1690769400000|2023-07-31 02:10:00|167112.9|166987.9|167162.3|167037.3|167168.3|167043.3|167111.9|166986.9|481
1690769700000|2023-07-31 02:15:00|167162.2|167037.2|167148.6|167023.6|167173.3|167048.3|167142.1|167017.1|450
1690770000000|2023-07-31 02:20:00|167148.9|167023.9|167116.9|166991.9|167148.9|167023.9|167109.6|166984.6|298
1690770300000|2023-07-31 02:25:00|167117.1|166992.1|167187.2|167062.2|167190.3|167065.3|167115.2|166990.2|319
1690770600000|2023-07-31 02:30:00|167187.1|167062.1|167215|167090|167217.8|167092.8|167187|167062|274
1690770900000|2023-07-31 02:35:00|167214.8|167089.8|167206.1|167081.1|167236.5|167111.5|167200.6|167075.6|464
1690771200000|2023-07-31 02:40:00|167206.3|167081.3|167138.7|167013.7|167208.1|167083.1|167135.3|167010.3|371
1690771500000|2023-07-31 02:45:00|167138.6|167013.6|167203.5|167078.5|167203.7|167078.7|167114.6|166989.6|431
1690771800000|2023-07-31 02:50:00|167203.6|167078.6|167171.7|167046.7|167213.6|167088.6|167170.2|167045.2|382
1690772100000|2023-07-31 02:55:00|167171.5|167046.5|167226.2|167101.2|167238.7|167113.7|167168.1|167043.1|457
1690772400000|2023-07-31 03:00:00|167226|167101|167235.9|167110.9|167261.9|167136.9|167204.4|167079.4|649
1690772700000|2023-07-31 03:05:00|167236|167111|167209.2|167084.2|167238.8|167113.8|167199.9|167074.9|556
1690773000000|2023-07-31 03:10:00|167209.7|167084.7|167218.3|167093.3|167220.7|167095.7|167208.8|167083.8|207
1690773300000|2023-07-31 03:15:00|167218.4|167093.4|167214|167089|167240.3|167115.3|167212|167087|233
1690773600000|2023-07-31 03:20:00|167213.8|167088.8|167183.1|167058.1|167218.7|167093.7|167183.1|167058.1|236
1690773900000|2023-07-31 03:25:00|167183.6|167058.6|167215.2|167090.2|167215.3|167090.3|167182.3|167057.3|218
1690774200000|2023-07-31 03:30:00|167215.1|167090.1|167235.4|167110.4|167240.6|167115.6|167198|167073|466
1690774500000|2023-07-31 03:35:00|167234.3|167109.3|167241.5|167116.5|167245.6|167120.6|167212.3|167087.3|451
1690774800000|2023-07-31 03:40:00|167241.9|167116.9|167263.6|167138.6|167265.5|167140.5|167240.9|167115.9|373
1690775100000|2023-07-31 03:45:00|167264.1|167139.1|167258.9|167133.9|167298.4|167173.4|167242.7|167117.7|641
1690775400000|2023-07-31 03:50:00|167259.7|167134.7|167279.5|167154.5|167282.1|167157.1|167259|167134|535
1690775700000|2023-07-31 03:55:00|167278.1|167153.1|167277.3|167152.3|167281.5|167156.5|167270.9|167145.9|212
1690776000000|2023-07-31 04:00:00|167277.1|167152.1|167307.6|167182.6|167326.2|167201.2|167276.2|167151.2|414
1690776300000|2023-07-31 04:05:00|167307.9|167182.9|167319.1|167194.1|167354|167229|167306|167181|583
1690776600000|2023-07-31 04:10:00|167319.2|167194.2|167328.2|167203.2|167330.6|167205.6|167319.1|167194.1|164
1690776900000|2023-07-31 04:15:00|167327.6|167202.6|167326.6|167201.6|167329.9|167204.9|167325.4|167200.4|139
1690777200000|2023-07-31 04:20:00|167326.7|167201.7|167334.9|167209.9|167335.3|167210.3|167320.8|167195.8|165
1690777500000|2023-07-31 04:25:00|167335.1|167210.1|167325.7|167200.7|167353.1|167228.1|167325.6|167200.6|313
1690777800000|2023-07-31 04:30:00|167325.8|167200.8|167348.2|167223.2|167353.6|167228.6|167323.2|167198.2|202
1690778100000|2023-07-31 04:35:00|167348.3|167223.3|167348.5|167223.5|167349.1|167224.1|167346.4|167221.4|77
1690778400000|2023-07-31 04:40:00|167348.6|167223.6|167326.8|167201.8|167349.1|167224.1|167318|167193|134
1690778700000|2023-07-31 04:45:00|167326.9|167201.9|167329.6|167204.6|167331.1|167206.1|167323.8|167198.8|217
1690779000000|2023-07-31 04:50:00|167330.1|167205.1|167320.5|167195.5|167330.6|167205.6|167320.3|167195.3|167
1690779300000|2023-07-31 04:55:00|167320.3|167195.3|167322.4|167197.4|167322.9|167197.9|167280|167155|557
1690779600000|2023-07-31 05:00:00|167322.8|167197.8|167353.7|167228.7|167357.2|167232.2|167318.6|167193.6|534
1690779900000|2023-07-31 05:05:00|167353.4|167228.4|167319|167194|167353.9|167228.9|167315.3|167190.3|659
1690780200000|2023-07-31 05:10:00|167319.1|167194.1|167269|167144|167323.3|167198.3|167239.8|167114.8|688
1690780500000|2023-07-31 05:15:00|167266|167141|167264.1|167139.1|167292.4|167167.4|167263.2|167138.2|499
1690780800000|2023-07-31 05:20:00|167264|167139|167235.5|167110.5|167268.6|167143.6|167232.5|167107.5|636
1690781100000|2023-07-31 05:25:00|167235.8|167110.8|167293.7|167168.7|167293.8|167168.8|167235.8|167110.8|563
1690781400000|2023-07-31 05:30:00|167295.2|167170.2|167259.5|167134.5|167296.5|167171.5|167255.7|167130.7|464
1690781700000|2023-07-31 05:35:00|167258.6|167133.6|167241.6|167116.6|167258.8|167133.8|167220.8|167095.8|543
1690782000000|2023-07-31 05:40:00|167241.7|167116.7|167292.4|167167.4|167298.9|167173.9|167238.9|167113.9|564
1690782300000|2023-07-31 05:45:00|167293.5|167168.5|167262.7|167137.7|167298.3|167173.3|167255.2|167130.2|654
1690782600000|2023-07-31 05:50:00|167260.8|167135.8|167220.1|167095.1|167267.7|167142.7|167206.1|167081.1|780
1690782900000|2023-07-31 05:55:00|167220.3|167095.3|167165.6|167040.6|167225.5|167100.5|167157.3|167032.3|717
1690783200000|2023-07-31 06:00:00|167164|167039|167154.7|167029.7|167186.7|167061.7|167089.1|166964.1|598
1690783500000|2023-07-31 06:05:00|167154.9|167029.9|167165.4|167040.4|167216.9|167091.9|167124.9|166999.9|611
1690783800000|2023-07-31 06:10:00|167165.6|167040.6|167125.1|167000.1|167185.4|167060.4|167117.5|166992.5|588
1690784100000|2023-07-31 06:15:00|167124.4|166999.4|167150.7|167025.7|167163.3|167038.3|167076.4|166951.4|604
1690784400000|2023-07-31 06:20:00|167150.6|167025.6|167153.4|167028.4|167185|167060|167147.5|167022.5|617
1690784700000|2023-07-31 06:25:00|167151.7|167026.7|167189.6|167064.6|167189.6|167064.6|167124.8|166999.8|623
1690785000000|2023-07-31 06:30:00|167193.1|167068.1|167184.3|167059.3|167217.8|167092.8|167176.3|167051.3|621
1690785300000|2023-07-31 06:35:00|167184.5|167059.5|167167.8|167042.8|167195.7|167070.7|167146.6|167021.6|748
1690785600000|2023-07-31 06:40:00|167167.6|167042.6|167271.9|167146.9|167276.7|167151.7|167154.2|167029.2|742
1690785900000|2023-07-31 06:45:00|167274|167149|167299.4|167174.4|167330.9|167205.9|167270.9|167145.9|731
1690786200000|2023-07-31 06:50:00|167300.2|167175.2|167391.8|167266.8|167413|167288|167299.4|167174.4|671
1690786500000|2023-07-31 06:55:00|167391.9|167266.9|167352.2|167227.2|167427.1|167302.1|167344|167219|598
1690786800000|2023-07-31 07:00:00|167352.7|167227.7|167348|167223|167420.4|167295.4|167298.4|167173.4|853
1690787100000|2023-07-31 07:05:00|167347.8|167222.8|167366.7|167241.7|167411.9|167286.9|167287.6|167162.6|763
1690787400000|2023-07-31 07:10:00|167366.6|167241.6|167467.9|167342.9|167490.6|167365.6|167354.1|167229.1|764
1690787700000|2023-07-31 07:15:00|167468|167343|167422.3|167297.3|167478.8|167353.8|167382.1|167257.1|700
1690788000000|2023-07-31 07:20:00|167422|167297|167394.7|167269.7|167427.6|167302.6|167302.1|167177.1|711
1690788300000|2023-07-31 07:25:00|167394.9|167269.9|167358.7|167233.7|167403.8|167278.8|167338.4|167213.4|576
1690788600000|2023-07-31 07:30:00|167357.5|167232.5|167371.1|167246.1|167417.3|167292.3|167354.1|167229.1|688
1690788900000|2023-07-31 07:35:00|167370.8|167245.8|167457.5|167332.5|167462.3|167337.3|167362.8|167237.8|752
1690789200000|2023-07-31 07:40:00|167458.2|167333.2|167561.1|167436.1|167563.4|167438.4|167452.8|167327.8|699
1690789500000|2023-07-31 07:45:00|167558.1|167433.1|167478.6|167353.6|167581.2|167456.2|167457.4|167332.4|642
1690789800000|2023-07-31 07:50:00|167478.1|167353.1|167520.3|167395.3|167532.5|167407.5|167473.8|167348.8|666
1690790100000|2023-07-31 07:55:00|167521.9|167396.9|167553.8|167428.8|167555|167430|167506|167381|673
1690790400000|2023-07-31 08:00:00|167554.3|167429.3|167450.3|167325.3|167568.6|167443.6|167414.7|167289.7|696
1690790700000|2023-07-31 08:05:00|167449.7|167324.7|167418.8|167293.8|167461.3|167336.3|167410|167285|592
1690791000000|2023-07-31 08:10:00|167415.2|167290.2|167481.6|167356.6|167491.8|167366.8|167384.4|167259.4|604
1690791300000|2023-07-31 08:15:00|167481.5|167356.5|167472.4|167347.4|167495.6|167370.6|167442.1|167317.1|706
1690791600000|2023-07-31 08:20:00|167472.8|167347.8|167549|167424|167554.4|167429.4|167427|167302|626
1690791900000|2023-07-31 08:25:00|167551.3|167426.3|167531.8|167406.8|167555.4|167430.4|167518.5|167393.5|661
1690792200000|2023-07-31 08:30:00|167532.6|167407.6|167548|167423|167670.7|167545.7|167526.6|167401.6|677
1690792500000|2023-07-31 08:35:00|167548.3|167423.3|167730.9|167605.9|167737.3|167612.3|167532.6|167407.6|661
1690792800000|2023-07-31 08:40:00|167732.2|167607.2|167826.5|167701.5|167842.7|167717.7|167710.9|167585.9|609
1690793100000|2023-07-31 08:45:00|167826.2|167701.2|167765|167640|167942.8|167817.8|167731.6|167606.6|658
1690793400000|2023-07-31 08:50:00|167774.1|167649.1|167650.6|167525.6|167786.1|167661.1|167628.7|167503.7|633
1690793700000|2023-07-31 08:55:00|167650.7|167525.7|167591.1|167466.1|167650.7|167525.7|167563.8|167438.8|511
1690794000000|2023-07-31 09:00:00|167593.5|167468.5|167597.6|167472.6|167606.2|167481.2|167493.3|167368.3|661
1690794300000|2023-07-31 09:05:00|167597.5|167472.5|167586.4|167461.4|167599|167474|167522.5|167397.5|548
1690794600000|2023-07-31 09:10:00|167586.8|167461.8|167611.7|167486.7|167619.5|167494.5|167572.4|167447.4|659
1690794900000|2023-07-31 09:15:00|167609.1|167484.1|167604.4|167479.4|167649.2|167524.2|167599.8|167474.8|584
1690795200000|2023-07-31 09:20:00|167604.2|167479.2|167586.2|167461.2|167628.1|167503.1|167577.3|167452.3|625
1690795500000|2023-07-31 09:25:00|167586.3|167461.3|167471.8|167346.8|167586.3|167461.3|167408.6|167283.6|622
1690795800000|2023-07-31 09:30:00|167471.9|167346.9|167480.6|167355.6|167513.6|167388.6|167471.9|167346.9|520
1690796100000|2023-07-31 09:35:00|167480.5|167355.5|167417.3|167292.3|167480.5|167355.5|167392.9|167267.9|687
1690796400000|2023-07-31 09:40:00|167417.4|167292.4|167500.6|167375.6|167505.5|167380.5|167388|167263|661
1690796700000|2023-07-31 09:45:00|167500.3|167375.3|167439.3|167314.3|167548.8|167423.8|167437.1|167312.1|604
1690797000000|2023-07-31 09:50:00|167439|167314|167422|167297|167461.9|167336.9|167418.3|167293.3|564
1690797300000|2023-07-31 09:55:00|167422.4|167297.4|167481.8|167356.8|167501.5|167376.5|167421.6|167296.6|671
1690797600000|2023-07-31 10:00:00|167479.3|167354.3|167462.2|167337.2|167491|167366|167426.9|167301.9|653
1690797900000|2023-07-31 10:05:00|167462.1|167337.1|167437.8|167312.8|167480.8|167355.8|167437.2|167312.2|422
1690798200000|2023-07-31 10:10:00|167437.9|167312.9|167393.7|167268.7|167463.3|167338.3|167390.8|167265.8|609
1690798500000|2023-07-31 10:15:00|167392.8|167267.8|167363.3|167238.3|167392.8|167267.8|167358.2|167233.2|380
1690798800000|2023-07-31 10:20:00|167363.2|167238.2|167377.4|167252.4|167388.3|167263.3|167362.4|167237.4|381
1690799100000|2023-07-31 10:25:00|167380|167255|167370.8|167245.8|167427.9|167302.9|167333.9|167208.9|651
1690799400000|2023-07-31 10:30:00|167371.2|167246.2|167335.5|167210.5|167384.3|167259.3|167335.4|167210.4|478
1690799700000|2023-07-31 10:35:00|167336|167211|167418.6|167293.6|167499.2|167374.2|167332|167207|674
1690800000000|2023-07-31 10:40:00|167418.7|167293.7|167410.2|167285.2|167429.8|167304.8|167385.3|167260.3|649
1690800300000|2023-07-31 10:45:00|167411.4|167286.4|167351.5|167226.5|167451.2|167326.2|167348.6|167223.6|667
1690800600000|2023-07-31 10:50:00|167351|167226|167371.8|167246.8|167396.6|167271.6|167335.1|167210.1|606
1690800900000|2023-07-31 10:55:00|167373.7|167248.7|167281.2|167156.2|167428.5|167303.5|167273.5|167148.5|541
1690801200000|2023-07-31 11:00:00|167281.3|167156.3|167275.7|167150.7|167298.1|167173.1|167261.6|167136.6|565
1690801500000|2023-07-31 11:05:00|167276.7|167151.7|167252.5|167127.5|167294.8|167169.8|167225|167100|521
1690801800000|2023-07-31 11:10:00|167252.4|167127.4|167279.2|167154.2|167280.9|167155.9|167194.2|167069.2|588
1690802100000|2023-07-31 11:15:00|167278.8|167153.8|167247.7|167122.7|167341.7|167216.7|167199|167074|592
1690802400000|2023-07-31 11:20:00|167247.5|167122.5|167226.6|167101.6|167262.2|167137.2|167207.4|167082.4|463
1690802700000|2023-07-31 11:25:00|167226.8|167101.8|167302.8|167177.8|167345.3|167220.3|167224.9|167099.9|565
1690803000000|2023-07-31 11:30:00|167301.5|167176.5|167449.6|167324.6|167460.5|167335.5|167282|167157|627
1690803300000|2023-07-31 11:35:00|167449.7|167324.7|167406.5|167281.5|167463|167338|167402.2|167277.2|540
1690803600000|2023-07-31 11:40:00|167405.9|167280.9|167471.8|167346.8|167485.9|167360.9|167384|167259|696
1690803900000|2023-07-31 11:45:00|167471.6|167346.6|167360.1|167235.1|167474.5|167349.5|167341.8|167216.8|597
1690804200000|2023-07-31 11:50:00|167359.9|167234.9|167325.4|167200.4|167366.3|167241.3|167245.1|167120.1|532
1690804500000|2023-07-31 11:55:00|167325|167200|167349.6|167224.6|167359.1|167234.1|167277.6|167152.6|563
1690804800000|2023-07-31 12:00:00|167350.5|167225.5|167194.4|167069.4|167429.6|167304.6|167191.7|167066.7|815
1690805100000|2023-07-31 12:05:00|167194.3|167069.3|167069|166944|167219.7|167094.7|167063.4|166938.4|767
1690805400000|2023-07-31 12:10:00|167072.1|166947.1|167020|166895|167141|167016|166933.5|166808.5|682
1690805700000|2023-07-31 12:15:00|167021|166896|167074.7|166949.7|167083.8|166958.8|166982.6|166857.6|767
1690806000000|2023-07-31 12:20:00|167076|166951|167081|166956|167112.1|166987.1|167044.6|166919.6|670
1690806300000|2023-07-31 12:25:00|167080.8|166955.8|167072.8|166947.8|167119.4|166994.4|167071.8|166946.8|625
1690806600000|2023-07-31 12:30:00|167071.8|166946.8|167071.5|166946.5|167086.4|166961.4|166999.3|166874.3|764
1690806900000|2023-07-31 12:35:00|167071.7|166946.7|167071.6|166946.6|167080.5|166955.5|167029.5|166904.5|706
1690807200000|2023-07-31 12:40:00|167071.1|166946.1|166994.3|166869.3|167088.3|166963.3|166988.1|166863.1|627
1690807500000|2023-07-31 12:45:00|166994.5|166869.5|166805.5|166680.5|167011|166886|166795.7|166670.7|671
1690807800000|2023-07-31 12:50:00|166802.1|166677.1|166846.9|166721.9|166880.5|166755.5|166801.2|166676.2|583
1690808100000|2023-07-31 12:55:00|166846.7|166721.7|166848.1|166723.1|166893.2|166768.2|166826.6|166701.6|678
1690808400000|2023-07-31 13:00:00|166846.7|166721.7|166783.7|166658.7|166865.1|166740.1|166754.9|166629.9|721
1690808700000|2023-07-31 13:05:00|166792|166667|166890.9|166765.9|166982.3|166857.3|166792|166667|782
1690809000000|2023-07-31 13:10:00|166890.2|166765.2|166972.3|166847.3|167011.1|166886.1|166879|166754|687
1690809300000|2023-07-31 13:15:00|166970.6|166845.6|167217.8|167092.8|167252.4|167127.4|166947.1|166822.1|780
1690809600000|2023-07-31 13:20:00|167206|167081|167331.6|167206.6|167333.7|167208.7|167177.8|167052.8|732
1690809900000|2023-07-31 13:25:00|167328.6|167203.6|167211.5|167086.5|167328.6|167203.6|167199.9|167074.9|778
1690810200000|2023-07-31 13:30:00|167211.2|167086.2|167119.3|166994.3|167252.1|167127.1|167081.6|166956.6|877
1690810500000|2023-07-31 13:35:00|167118.1|166993.1|167035.8|166910.8|167124.5|166999.5|167012.7|166887.7|740
1690810800000|2023-07-31 13:40:00|167036.5|166911.5|167151|167026|167153.5|167028.5|167035.6|166910.6|657
1690811100000|2023-07-31 13:45:00|167149|167024|167083.4|166958.4|167214.3|167089.3|167040.9|166915.9|850
1690811400000|2023-07-31 13:50:00|167077.3|166952.3|167178.5|167053.5|167178.5|167053.5|167006.3|166881.3|833
1690811700000|2023-07-31 13:55:00|167180.4|167055.4|167218.7|167093.7|167294.5|167169.5|167168|167043|930
1690812000000|2023-07-31 14:00:00|167217.2|167092.2|167284.9|167159.9|167325.4|167200.4|167185.7|167060.7|854
1690812300000|2023-07-31 14:05:00|167285.1|167160.1|167363.7|167238.7|167509.7|167384.7|167272.2|167147.2|770
1690812600000|2023-07-31 14:10:00|167362.4|167237.4|167034.1|166909.1|167362.8|167237.8|166980.8|166855.8|819
1690812900000|2023-07-31 14:15:00|167034.3|166909.3|167111.6|166986.6|167117.6|166992.6|166995|166870|899
1690813200000|2023-07-31 14:20:00|167111.1|166986.1|167083|166958|167141.6|167025.8|167075.8|166957.8|680
1690813500000|2023-07-31 14:25:00|167083.9|166958.9|167029.1|166904.1|167084.1|166959.1|166972.2|166847.2|696
1690813800000|2023-07-31 14:30:00|167029.8|166904.8|167118.3|166993.3|167122.9|166997.9|167002.5|166877.5|733
1690814100000|2023-07-31 14:35:00|167118.8|166993.8|167089.7|166964.7|167144|167019|167070.5|166945.5|757
1690814400000|2023-07-31 14:40:00|167089.4|166964.4|167108.5|166983.5|167143|167018|167071.9|166946.9|712
1690814700000|2023-07-31 14:45:00|167109.1|166984.1|167117.8|166992.8|167146.6|167021.6|167083.1|166958.1|828
1690815000000|2023-07-31 14:50:00|167118.1|166993.1|167142.8|167017.8|167180.9|167055.9|167105.6|166980.6|849
1690815300000|2023-07-31 14:55:00|167143.3|167018.3|167095.3|166970.3|167212.4|167087.4|167062|166937|890
1690815600000|2023-07-31 15:00:00|167095.4|166970.4|167099.6|166974.6|167128.1|167003.1|167055.5|166930.5|883
1690815900000|2023-07-31 15:05:00|167099.4|166974.4|167261.1|167136.1|167302.8|167177.8|167099.4|166974.4|866
1690816200000|2023-07-31 15:10:00|167261.5|167136.5|167436.9|167311.9|167448.5|167323.5|167261.1|167136.1|752
1690816500000|2023-07-31 15:15:00|167412.2|167287.2|167473|167348|167513.6|167388.6|167381.8|167256.8|832
1690816800000|2023-07-31 15:20:00|167473.6|167348.6|167369.1|167244.1|167475.8|167350.8|167355.7|167230.7|609
1690817100000|2023-07-31 15:25:00|167390.1|167265.1|167347.3|167222.3|167427.4|167302.4|167327.3|167202.3|649
1690817400000|2023-07-31 15:30:00|167346.9|167221.9|167417|167292|167437.5|167312.5|167335.8|167210.8|609
1690817700000|2023-07-31 15:35:00|167416.9|167291.9|167505.3|167380.3|167547|167422|167385.2|167260.2|652
1690818000000|2023-07-31 15:40:00|167505.2|167380.2|167450.1|167325.1|167506|167381|167449.3|167324.3|530
1690818300000|2023-07-31 15:45:00|167450.4|167325.4|167361.3|167236.3|167451.2|167326.2|167333.9|167208.9|535
1690818600000|2023-07-31 15:50:00|167361.6|167236.6|167341.2|167216.2|167368.4|167243.4|167267|167142|570
1690818900000|2023-07-31 15:55:00|167342|167217|167299.2|167174.2|167374.5|167249.5|167289.8|167164.8|614
1690819200000|2023-07-31 16:00:00|167299.4|167174.4|167269.5|167144.5|167331.7|167206.7|167269.5|167144.5|627
1690819500000|2023-07-31 16:05:00|167267.3|167142.3|167286.1|167161.1|167338.4|167213.4|167261.5|167136.5|596
1690819800000|2023-07-31 16:10:00|167285.9|167160.9|167257.3|167132.3|167324.9|167199.9|167228.9|167103.9|730
1690820100000|2023-07-31 16:15:00|167256.4|167131.4|167249.4|167124.4|167286.5|167161.5|167243.4|167118.4|599
1690820400000|2023-07-31 16:20:00|167249.5|167124.5|167234.9|167109.9|167309.4|167184.4|167218.9|167093.9|645
1690820700000|2023-07-31 16:25:00|167235|167110|167304.2|167179.2|167326.6|167201.6|167231.3|167106.3|510
1690821000000|2023-07-31 16:30:00|167304.4|167179.4|167308|167183|167325.2|167200.2|167298.1|167173.1|634
1690821300000|2023-07-31 16:35:00|167308.1|167183.1|167334.2|167209.2|167357.8|167232.8|167306.5|167181.5|655
1690821600000|2023-07-31 16:40:00|167334.9|167209.9|167325.1|167200.1|167341.4|167216.4|167288.8|167163.8|578
1690821900000|2023-07-31 16:45:00|167325.2|167200.2|167329.9|167204.9|167366.1|167241.1|167325.2|167200.2|400
1690822200000|2023-07-31 16:50:00|167330|167205|167336.7|167211.7|167353.1|167228.1|167323.4|167198.4|605
1690822500000|2023-07-31 16:55:00|167336.9|167211.9|167444.9|167319.9|167450.4|167325.4|167336.7|167211.7|693
1690822800000|2023-07-31 17:00:00|167444.1|167319.1|167469.4|167344.4|167514.7|167389.7|167435.7|167310.7|616
1690823100000|2023-07-31 17:05:00|167465.1|167340.1|167469.9|167344.9|167528.8|167403.8|167459.2|167334.2|573
1690823400000|2023-07-31 17:10:00|167469.7|167344.7|167484|167359|167495.3|167370.3|167442.8|167317.8|613
1690823700000|2023-07-31 17:15:00|167483.5|167358.5|167451.5|167326.5|167498.5|167373.5|167449.8|167324.8|393
1690824000000|2023-07-31 17:20:00|167451.6|167326.6|167457.4|167332.4|167482.3|167357.3|167446.3|167321.3|454
1690824300000|2023-07-31 17:25:00|167457.7|167332.7|167479.3|167354.3|167489.7|167364.7|167454.2|167329.2|862
1690824600000|2023-07-31 17:30:00|167479|167354|167508.8|167383.8|167508.9|167383.9|167456.3|167331.3|569
1690824900000|2023-07-31 17:35:00|167508.7|167383.7|167482.4|167357.4|167538.4|167413.4|167475.5|167350.5|557
1690825200000|2023-07-31 17:40:00|167482.3|167357.3|167424.5|167299.5|167504.4|167379.4|167404|167279|620
1690825500000|2023-07-31 17:45:00|167425.3|167300.3|167417.1|167292.1|167474.9|167349.9|167407.6|167282.6|646
1690825800000|2023-07-31 17:50:00|167417|167292|167386.2|167261.2|167456.7|167331.7|167372.2|167247.2|685
1690826100000|2023-07-31 17:55:00|167386.1|167261.1|167391.4|167266.4|167401.8|167276.8|167372.1|167247.1|684
1690826400000|2023-07-31 18:00:00|167390.9|167265.9|167483.3|167358.3|167486.8|167361.8|167363.5|167238.5|894
1690826700000|2023-07-31 18:05:00|167481.6|167356.6|167433.1|167308.1|167481.6|167356.6|167415.7|167290.7|701
1690827000000|2023-07-31 18:10:00|167434.2|167309.2|167464.4|167339.4|167495.5|167370.5|167434.2|167309.2|767
1690827300000|2023-07-31 18:15:00|167464.7|167339.7|167421.6|167296.6|167469.5|167344.5|167385|167260|709
1690827600000|2023-07-31 18:20:00|167421.2|167296.2|167366|167241|167423.8|167298.8|167360.1|167235.1|572
1690827900000|2023-07-31 18:25:00|167365.9|167240.9|167380.5|167255.5|167406|167281|167357.3|167232.3|742
1690828200000|2023-07-31 18:30:00|167379.3|167254.3|167369.2|167244.2|167387.3|167262.3|167350.1|167225.1|755
1690828500000|2023-07-31 18:35:00|167372.5|167247.5|167397.1|167272.1|167437.4|167312.4|167366.8|167241.8|756
1690828800000|2023-07-31 18:40:00|167397.5|167272.5|167403.4|167278.4|167417.1|167292.1|167368.9|167243.9|680
1690829100000|2023-07-31 18:45:00|167403.6|167278.6|167375|167250|167412.1|167294.8|167339.4|167249.4|800
1690829400000|2023-07-31 18:50:00|167375.1|167250.1|167378.9|167253.9|167413.9|167288.9|167353.9|167228.9|616
1690829700000|2023-07-31 18:55:00|167379.1|167254.1|167381.5|167256.5|167388.1|167288.7|167306.3|167220.7|687
1690830000000|2023-07-31 19:00:00|167384.7|167259.7|167463.1|167338.1|167471.6|167346.6|167384.7|167259.7|736
1690830300000|2023-07-31 19:05:00|167458.5|167333.5|167505.4|167380.4|167553.5|167428.5|167457.3|167332.3|573
1690830600000|2023-07-31 19:10:00|167505.3|167380.3|167488.5|167363.5|167527|167402|167462.1|167337.1|625
1690830900000|2023-07-31 19:15:00|167489|167364|167522.2|167397.2|167546|167421|167485.2|167360.2|678
1690831200000|2023-07-31 19:20:00|167520.3|167395.3|167508.7|167383.7|167524.1|167399.1|167463.8|167338.8|600
1690831500000|2023-07-31 19:25:00|167508.8|167383.8|167632|167507|167632.4|167507.4|167506.5|167381.5|521
1690831800000|2023-07-31 19:30:00|167631.8|167506.8|167669.3|167544.3|167679.3|167554.3|167614.7|167489.7|582
1690832100000|2023-07-31 19:35:00|167666.4|167541.4|167638.7|167513.7|167674.8|167549.8|167635.9|167510.9|680
1690832400000|2023-07-31 19:40:00|167638.5|167513.5|167584.4|167459.4|167640.5|167515.5|167554.8|167429.8|733
1690832700000|2023-07-31 19:45:00|167584.5|167459.5|167516.9|167391.9|167654.6|167529.6|167513.8|167388.8|742
1690833000000|2023-07-31 19:50:00|167521.3|167396.3|167451.3|167326.3|167538.5|167413.5|167443.5|167318.5|617
1690833300000|2023-07-31 19:55:00|167451|167326|167510.6|167385.6|167537.4|167412.4|167450.2|167325.2|827
1690833600000|2023-07-31 20:00:00|167500.7|167375.7|167558.1|167433.1|167596.3|167471.3|167497.3|167372.3|799
1690833900000|2023-07-31 20:05:00|167558.2|167433.2|167522.6|167397.6|167565.7|167440.7|167402.2|167277.2|645
1690834200000|2023-07-31 20:10:00|167522.5|167397.5|167561.9|167436.9|167615.6|167490.6|167522.3|167397.3|386
1690834500000|2023-07-31 20:15:00|167562.1|167437.1|167656.8|167531.8|167667|167542|167562.1|167437.1|330
1690834800000|2023-07-31 20:20:00|167657.4|167532.4|167666.1|167541.1|167677.4|167552.4|167644.2|167519.2|317
1690835100000|2023-07-31 20:25:00|167665.6|167540.6|167633.3|167508.3|167675|167550|167633.1|167508.1|276
1690835400000|2023-07-31 20:30:00|167632.8|167507.8|167612.6|167487.6|167633.3|167508.3|167573.7|167448.7|327
1690835700000|2023-07-31 20:35:00|167613.2|167488.2|167599.3|167474.3|167613.8|167488.8|167582|167457|501
1690836000000|2023-07-31 20:40:00|167598.9|167473.9|167603.5|167478.5|167604.9|167479.9|167593.2|167468.2|218
1690836300000|2023-07-31 20:45:00|167603.4|167478.4|167523.1|167398.1|167603.4|167478.4|167514.3|167389.3|403
1690836600000|2023-07-31 20:50:00|167523.4|167398.4|167499.3|167374.3|167543.1|167418.1|167498.5|167373.5|338
1690836900000|2023-07-31 20:55:00|167499.8|167374.8|167611.7|167301.7|167632.6|167400|167495.3|167286.8|478
1690837200000|2023-07-31 21:00:00|167611.6|167301.6|167505.5|167195.5|167645.2|167335.2|167505.5|167195.5|77
1690837500000|2023-07-31 21:05:00|167505.4|167195.4|167551.3|167241.3|167593.8|167283.8|167505.4|167195.4|103
1690837800000|2023-07-31 21:10:00|167551.2|167241.2|167579.5|167269.5|167588.8|167278.8|167544.9|167234.9|72
1690838100000|2023-07-31 21:15:00|167579.2|167269.2|167677.8|167367.8|167714|167404|167575.9|167265.9|334
1690838400000|2023-07-31 21:20:00|167675.1|167365.1|167591.4|167281.4|167675.6|167365.6|167590.6|167280.6|241
1690838700000|2023-07-31 21:25:00|167579.7|167269.7|167586.6|167276.6|167629.8|167319.8|167548.6|167238.6|319
1690839000000|2023-07-31 21:30:00|167593.1|167283.1|167566.9|167256.9|167600.8|167290.8|167563.7|167253.7|278
1690839300000|2023-07-31 21:35:00|167561.8|167251.8|167567.7|167257.7|167600.4|167290.4|167555.5|167245.5|236
1690839600000|2023-07-31 21:40:00|167567.9|167257.9|167565.7|167255.7|167601|167291|167556.3|167246.3|239
1690839900000|2023-07-31 21:45:00|167554.9|167244.9|167574.3|167264.3|167621.8|167311.8|167551.2|167241.2|203
1690840200000|2023-07-31 21:50:00|167570.7|167260.7|167615.2|167316.2|167649.7|167339.7|167569.7|167259.7|335
1690840500000|2023-07-31 21:55:00|167615.4|167316.3|167613.8|167308.6|167640.2|167374.6|167575.1|167281.9|340
1690840800000|2023-07-31 22:00:00|167614.9|167306.3|167563|167438|167650.1|167441.2|167559.6|167303.7|298
1690841100000|2023-07-31 22:05:00|167560.7|167435.7|167559.7|167434.7|167571.9|167441.6|167559.7|167429.6|84
1690841400000|2023-07-31 22:10:00|167562.1|167437.1|167551|167426|167564.5|167439.5|167549.4|167424.4|129
1690841700000|2023-07-31 22:15:00|167550.9|167425.9|167535.8|167410.8|167550.9|167425.9|167525.3|167400.3|271
1690842000000|2023-07-31 22:20:00|167535.2|167410.2|167541.3|167416.3|167544.4|167419.4|167534.9|167409.9|176
1690842300000|2023-07-31 22:25:00|167541.4|167416.4|167543.7|167418.7|167544.9|167419.9|167537.9|167412.9|152
1690842600000|2023-07-31 22:30:00|167543.8|167418.8|167552.7|167427.7|167554.9|167429.9|167539.9|167414.9|173
1690842900000|2023-07-31 22:35:00|167552.5|167427.5|167555.1|167430.1|167555.9|167430.9|167549.7|167424.7|158
1690843200000|2023-07-31 22:40:00|167554.8|167429.8|167575.4|167450.4|167586.5|167461.5|167551|167426|148
1690843500000|2023-07-31 22:45:00|167574.7|167449.7|167579.5|167454.5|167581.2|167456.2|167573.2|167448.2|98
1690843800000|2023-07-31 22:50:00|167579.4|167454.4|167539.9|167414.9|167579.4|167454.4|167518.4|167393.4|105
1690844100000|2023-07-31 22:55:00|167537.6|167412.6|167539.7|167414.7|167544.5|167419.5|167537.3|167412.3|81
1690844400000|2023-07-31 23:00:00|167538.2|167413.2|167537.9|167412.9|167538.4|167413.4|167530.5|167405.5|114
1690844700000|2023-07-31 23:05:00|167537.7|167412.7|167547|167422|167549.8|167424.8|167533.5|167408.5|82
1690845000000|2023-07-31 23:10:00|167545.4|167420.4|167543.2|167418.2|167548.7|167423.7|167542|167417|92
1690845300000|2023-07-31 23:15:00|167543.1|167418.1|167550.1|167425.1|167554.6|167429.6|167540.3|167415.3|131
1690845600000|2023-07-31 23:20:00|167549.1|167424.1|167549.2|167424.2|167554.8|167429.8|167543.8|167418.8|116
1690845900000|2023-07-31 23:25:00|167549.3|167424.3|167595.5|167470.5|167599.3|167474.3|167547|167422|137
1690846200000|2023-07-31 23:30:00|167592.3|167467.3|167571.8|167446.8|167595.8|167470.8|167552.4|167427.4|175
1690846500000|2023-07-31 23:35:00|167572.3|167447.3|167598.9|167473.9|167599.8|167474.8|167569.6|167444.6|118
1690846800000|2023-07-31 23:40:00|167597.9|167472.9|167598.6|167473.6|167600.3|167475.3|167596|167471|79
1690847100000|2023-07-31 23:45:00|167598.7|167473.7|167588.2|167463.2|167599.3|167474.3|167587.4|167462.4|184
1690847400000|2023-07-31 23:50:00|167588|167463|167592.1|167467.1|167595.4|167470.4|167587.5|167462.5|147
1690847700000|2023-07-31 23:55:00|167592.2|167467.2|167601.6|167476.6|167601.8|167476.8|167588.1|167463.1|188
1690848000000|2023-08-01 00:00:00|167600.8|167475.8|167545.2|167420.2|167600.9|167475.9|167540.2|167415.2|368
1690848300000|2023-08-01 00:05:00|167545.3|167420.3|167517.8|167392.8|167550.1|167425.1|167516.4|167391.4|445
1690848600000|2023-08-01 00:10:00|167516.6|167391.6|167545.6|167420.6|167555.6|167430.6|167511.2|167386.2|452
1690848900000|2023-08-01 00:15:00|167545.7|167420.7|167547.3|167422.3|167550.9|167425.9|167523.7|167398.7|566
1690849200000|2023-08-01 00:20:00|167547.6|167422.6|167550.1|167425.1|167552.5|167427.5|167537.5|167412.5|579
1690849500000|2023-08-01 00:25:00|167550.6|167425.6|167582.5|167457.5|167588.8|167463.8|167547.7|167422.7|406
1690849800000|2023-08-01 00:30:00|167582.4|167457.4|167574.8|167449.8|167582.5|167457.5|167569.4|167444.4|371
1690850100000|2023-08-01 00:35:00|167574.7|167449.7|167598.2|167473.2|167603.7|167478.7|167570.9|167445.9|491
1690850400000|2023-08-01 00:40:00|167602.9|167477.9|167548.9|167423.9|167605.1|167480.1|167545.3|167420.3|533
1690850700000|2023-08-01 00:45:00|167549.7|167424.7|167548.6|167423.6|167552|167427|167544.4|167419.4|372
1690851000000|2023-08-01 00:50:00|167548.7|167423.7|167637.3|167512.3|167660.2|167535.2|167544.9|167419.9|532
1690851300000|2023-08-01 00:55:00|167665.6|167540.6|167644.6|167519.6|167665.6|167540.6|167565.2|167440.2|361
1690851600000|2023-08-01 01:00:00|167644.8|167519.8|167628.8|167503.8|167667.2|167542.2|167624.9|167499.9|355
1690851900000|2023-08-01 01:05:00|167611.5|167486.5|167605.5|167480.5|167611.5|167486.5|167602.2|167477.2|317
1690852200000|2023-08-01 01:10:00|167605.6|167480.6|167604|167479|167610.4|167485.4|167603.1|167478.1|430
1690852500000|2023-08-01 01:15:00|167603.8|167478.8|167630.9|167505.9|167634.2|167509.2|167603.8|167478.8|427
1690852800000|2023-08-01 01:20:00|167630.8|167505.8|167634.6|167509.6|167635.5|167510.5|167612.7|167487.7|305
1690853100000|2023-08-01 01:25:00|167634.8|167509.8|167658.9|167533.9|167665.4|167540.4|167631.3|167506.3|236
1690853400000|2023-08-01 01:30:00|167658.7|167533.7|167633.7|167508.7|167692.8|167567.8|167611.2|167486.2|360
1690853700000|2023-08-01 01:35:00|167633.6|167508.6|167635.9|167510.9|167639.4|167514.4|167627.4|167502.4|379
1690854000000|2023-08-01 01:40:00|167636|167511|167635|167510|167639.9|167514.9|167610.2|167485.2|374
1690854300000|2023-08-01 01:45:00|167635.1|167510.1|167633|167508|167666|167541|167632|167507|440
1690854600000|2023-08-01 01:50:00|167633.1|167508.1|167631.9|167506.9|167640.1|167515.1|167621.2|167496.2|464
1690854900000|2023-08-01 01:55:00|167631.6|167506.6|167643.8|167518.8|167645.6|167520.6|167629.2|167504.2|483
1690855200000|2023-08-01 02:00:00|167643.7|167518.7|167640.8|167515.8|167664.5|167539.5|167639.5|167514.5|450
1690855500000|2023-08-01 02:05:00|167640.6|167515.6|167642|167517|167642.9|167517.9|167634.6|167509.6|472
1690855800000|2023-08-01 02:10:00|167642.1|167517.1|167665.5|167540.5|167666.4|167541.4|167635.5|167510.5|426
1690856100000|2023-08-01 02:15:00|167665.3|167540.3|167665.5|167540.5|167673.8|167548.8|167648|167523|409
1690856400000|2023-08-01 02:20:00|167692.7|167567.7|167696.9|167571.9|167696.9|167571.9|167688.5|167563.5|378
1690856700000|2023-08-01 02:25:00|167697.1|167572.1|167695|167570|167697.1|167572.1|167688.7|167563.7|375
1690857000000|2023-08-01 02:30:00|167694.9|167569.9|167692.1|167567.1|167696.9|167571.9|167690.3|167565.3|275
1690857300000|2023-08-01 02:35:00|167692.3|167567.3|167656.2|167531.2|167692.3|167567.3|167649.5|167524.5|478
1690857600000|2023-08-01 02:40:00|167652.2|167527.2|167658.9|167533.9|167660.5|167535.5|167630.2|167505.2|347
1690857900000|2023-08-01 02:45:00|167657.5|167532.5|167670|167545|167670.7|167545.7|167655.4|167530.4|475
1690858200000|2023-08-01 02:50:00|167669.4|167544.4|167693.4|167568.4|167698.4|167573.4|167664.9|167539.9|473
1690858500000|2023-08-01 02:55:00|167693.3|167568.3|167686.2|167561.2|167694.7|167569.7|167686.1|167561.1|344
1690858800000|2023-08-01 03:00:00|167689.8|167564.8|167653.7|167528.7|167693.5|167568.5|167644.6|167519.6|463
1690859100000|2023-08-01 03:05:00|167654|167529|167641.2|167516.2|167666.8|167541.8|167626.9|167501.9|699
1690859400000|2023-08-01 03:10:00|167642.8|167517.8|167639.6|167514.6|167648.9|167523.9|167631.4|167506.4|705
1690859700000|2023-08-01 03:15:00|167641.2|167516.2|167634.5|167509.5|167649|167524|167607.9|167482.9|638
1690860000000|2023-08-01 03:20:00|167634.4|167509.4|167632.6|167507.6|167647.7|167522.7|167614.1|167489.1|651
1690860300000|2023-08-01 03:25:00|167632.7|167507.7|167616.1|167491.1|167635.2|167510.2|167613.5|167488.5|327
1690860600000|2023-08-01 03:30:00|167616.2|167491.2|167661.4|167536.4|167664|167539|167616.2|167491.2|272
1690860900000|2023-08-01 03:35:00|167661.5|167536.5|167669.5|167544.5|167671.6|167546.6|167657.1|167532.1|304
1690861200000|2023-08-01 03:40:00|167669.7|167544.7|167670.3|167545.3|167671.8|167546.8|167642.1|167517.1|357
1690861500000|2023-08-01 03:45:00|167670.4|167545.4|167668.1|167543.1|167671.8|167546.8|167655.2|167530.2|350
1690861800000|2023-08-01 03:50:00|167669.3|167544.3|167665.6|167540.6|167671.2|167546.2|167664.4|167539.4|301
1690862100000|2023-08-01 03:55:00|167665.4|167540.4|167659.4|167534.4|167666.7|167541.7|167652.9|167527.9|439
1690862400000|2023-08-01 04:00:00|167663.8|167538.8|167677.9|167552.9|167683.1|167558.1|167662.6|167537.6|155
1690862700000|2023-08-01 04:05:00|167678.8|167553.8|167674.6|167549.6|167680|167555|167673|167548|209
1690863000000|2023-08-01 04:10:00|167674.5|167549.5|167668|167543|167686.2|167561.2|167664.2|167539.2|418
1690863300000|2023-08-01 04:15:00|167668.8|167543.8|167697.6|167572.6|167708.3|167583.3|167666|167541|375
1690863600000|2023-08-01 04:20:00|167697.7|167572.7|167669.6|167544.6|167698.1|167573.1|167668.7|167543.7|180
1690863900000|2023-08-01 04:25:00|167669.5|167544.5|167588.2|167463.2|167669.7|167544.7|167586.9|167461.9|334
1690864200000|2023-08-01 04:30:00|167588.4|167463.4|167607|167482|167647.1|167522.1|167588|167463|650
1690864500000|2023-08-01 04:35:00|167607.2|167482.2|167644.8|167519.8|167650.3|167525.3|167600.2|167475.2|599
1690864800000|2023-08-01 04:40:00|167644.5|167519.5|167619.3|167494.3|167680.4|167555.4|167618.9|167493.9|527
1690865100000|2023-08-01 04:45:00|167618.6|167493.6|167617|167492|167622.8|167497.8|167615.1|167490.1|452
1690865400000|2023-08-01 04:50:00|167616.8|167491.8|167609.9|167484.9|167621.2|167496.2|167577.2|167452.2|544
1690865700000|2023-08-01 04:55:00|167610.1|167485.1|167594.8|167469.8|167615.4|167490.4|167590.4|167465.4|647
1690866000000|2023-08-01 05:00:00|167596.7|167471.7|167588.6|167463.6|167618.3|167493.3|167587.6|167462.6|663
1690866300000|2023-08-01 05:05:00|167588.8|167463.8|167589.6|167464.6|167594|167469|167558.8|167433.8|667
1690866600000|2023-08-01 05:10:00|167589.7|167464.7|167615.2|167490.2|167621.2|167496.2|167589.7|167464.7|631
1690866900000|2023-08-01 05:15:00|167615.3|167490.3|167614.4|167489.4|167619|167494|167608|167483|744
1690867200000|2023-08-01 05:20:00|167614.6|167489.6|167615.2|167490.2|167617.9|167492.9|167598.9|167473.9|752
1690867500000|2023-08-01 05:25:00|167614.6|167489.6|167590|167465|167618.9|167493.9|167578.9|167453.9|462
1690867800000|2023-08-01 05:30:00|167587.4|167462.4|167584.4|167459.4|167590.3|167465.3|167579.7|167454.7|490
1690868100000|2023-08-01 05:35:00|167581.8|167456.8|167587.5|167462.5|167588.2|167463.2|167581.8|167456.8|596
1690868400000|2023-08-01 05:40:00|167587.8|167462.8|167584.8|167459.8|167588.9|167463.9|167579.6|167454.6|663
1690868700000|2023-08-01 05:45:00|167584.9|167459.9|167612.2|167487.2|167612.2|167487.2|167580.3|167455.3|592
1690869000000|2023-08-01 05:50:00|167611.9|167486.9|167605.8|167480.8|167615.8|167490.8|167584.5|167459.5|674
1690869300000|2023-08-01 05:55:00|167605.1|167480.1|167632.1|167507.1|167671.6|167546.6|167598.6|167473.6|602
1690869600000|2023-08-01 06:00:00|167632|167507|167662.5|167537.5|167672.3|167547.3|167629.6|167504.6|542
1690869900000|2023-08-01 06:05:00|167657.4|167532.4|167598.8|167473.8|167663.2|167538.2|167578.9|167453.9|429
1690870200000|2023-08-01 06:10:00|167598.9|167473.9|167617.1|167492.1|167624.2|167499.2|167576.9|167451.9|394
1690870500000|2023-08-01 06:15:00|167616.9|167491.9|167628.6|167503.6|167639|167514|167600.3|167475.3|543
1690870800000|2023-08-01 06:20:00|167628.1|167503.1|167600|167475|167636.7|167511.7|167577.2|167452.2|432
1690871100000|2023-08-01 06:25:00|167599.8|167474.8|167598.8|167473.8|167602.1|167477.1|167580.7|167455.7|351
1690871400000|2023-08-01 06:30:00|167600.5|167475.5|167571.7|167446.7|167601.5|167476.5|167552|167427|572
1690871700000|2023-08-01 06:35:00|167571.6|167446.6|167596.9|167471.9|167602.2|167477.2|167568.6|167443.6|500
1690872000000|2023-08-01 06:40:00|167597|167472|167602.9|167477.9|167624.6|167499.6|167596.2|167471.2|378
1690872300000|2023-08-01 06:45:00|167603|167478|167600.8|167475.8|167606.5|167481.5|167586.3|167461.3|445
1690872600000|2023-08-01 06:50:00|167601|167476|167606.3|167481.3|167611.1|167486.1|167600.3|167475.3|711
1690872900000|2023-08-01 06:55:00|167606.1|167481.1|167604|167479|167620.8|167495.8|167586.1|167461.1|487
1690873200000|2023-08-01 07:00:00|167604.3|167479.3|167655.5|167530.5|167692.8|167567.8|167603.4|167478.4|753
1690873500000|2023-08-01 07:05:00|167655.4|167530.4|167804.1|167679.1|167835.5|167710.5|167641|167516|908
1690873800000|2023-08-01 07:10:00|167805.5|167680.5|167766.6|167641.6|167818.1|167693.1|167754.4|167629.4|810
1690874100000|2023-08-01 07:15:00|167768|167643|167705.7|167580.7|167768|167643|167675.8|167550.8|780
1690874400000|2023-08-01 07:20:00|167705.6|167580.6|167624.1|167499.1|167720|167595|167613|167488|708
1690874700000|2023-08-01 07:25:00|167621.8|167496.8|167602.6|167477.6|167639.8|167514.8|167544.3|167419.3|720
1690875000000|2023-08-01 07:30:00|167602.7|167477.7|167538.8|167413.8|167602.7|167477.7|167523.3|167398.3|706
1690875300000|2023-08-01 07:35:00|167538.7|167413.7|167538.1|167413.1|167563.3|167438.3|167495.4|167370.4|619
1690875600000|2023-08-01 07:40:00|167538.2|167413.2|167505.9|167380.9|167548|167423|167491.1|167366.1|492
1690875900000|2023-08-01 07:45:00|167507.7|167382.7|167509.5|167384.5|167512.8|167387.8|167454.1|167329.1|550
1690876200000|2023-08-01 07:50:00|167509.1|167384.1|167487.7|167362.7|167513.8|167388.8|167484.4|167359.4|417
1690876500000|2023-08-01 07:55:00|167488.5|167363.5|167513|167388|167514.6|167389.6|167488.5|167363.5|485
1690876800000|2023-08-01 08:00:00|167513.2|167388.2|167570.3|167445.3|167579.1|167454.1|167513.1|167388.1|611
1690877100000|2023-08-01 08:05:00|167570.6|167445.6|167635.1|167510.1|167664.5|167539.5|167569.6|167444.6|662
1690877400000|2023-08-01 08:10:00|167635.4|167510.4|167655.2|167530.2|167659.3|167534.3|167627.1|167502.1|525
1690877700000|2023-08-01 08:15:00|167653.7|167528.7|167702.9|167577.9|167703.5|167578.5|167650.8|167525.8|463
1690878000000|2023-08-01 08:20:00|167703|167578|167712.9|167587.9|167729.7|167604.7|167700.3|167575.3|460
1690878300000|2023-08-01 08:25:00|167713.1|167588.1|167683.6|167558.6|167714.9|167589.9|167651.3|167526.3|431
1690878600000|2023-08-01 08:30:00|167683.5|167558.5|167801.9|167676.9|167848|167723|167683.5|167558.5|657
1690878900000|2023-08-01 08:35:00|167796.7|167671.7|167791.2|167666.2|167800.7|167675.7|167754|167629|680
1690879200000|2023-08-01 08:40:00|167791.3|167666.3|167821.7|167696.7|167830.3|167705.3|167745.6|167620.6|560
1690879500000|2023-08-01 08:45:00|167821.8|167696.8|167847.7|167722.7|167870|167745|167795.1|167670.1|635
1690879800000|2023-08-01 08:50:00|167845.8|167720.8|167859.2|167734.2|167863.5|167738.5|167817.2|167692.2|568
1690880100000|2023-08-01 08:55:00|167859.7|167734.7|167818.9|167693.9|167861.4|167736.4|167806.3|167681.3|489
1690880400000|2023-08-01 09:00:00|167819|167694|167830.2|167705.2|167843.5|167718.5|167800.5|167675.5|642
1690880700000|2023-08-01 09:05:00|167830.3|167705.3|167857.8|167732.8|167882.7|167757.7|167820|167695|594
1690881000000|2023-08-01 09:10:00|167857.7|167732.7|167876.4|167751.4|167881.9|167756.9|167846.7|167721.7|600
1690881300000|2023-08-01 09:15:00|167876.3|167751.3|168018.6|167893.6|168037.3|167912.3|167869.5|167744.5|583
1690881600000|2023-08-01 09:20:00|168018.2|167893.2|168037.5|167912.5|168074.6|167949.6|167965.2|167840.2|665
1690881900000|2023-08-01 09:25:00|168037.1|167912.1|168035.1|167910.1|168054.1|167929.1|168013.4|167888.4|561
1690882200000|2023-08-01 09:30:00|168035.2|167910.2|168054.4|167929.4|168073.4|167948.4|168031.7|167906.7|554
1690882500000|2023-08-01 09:35:00|168054.5|167929.5|168135.7|168010.7|168177|168052|168014.6|167889.6|551
1690882800000|2023-08-01 09:40:00|168137|168012|168066.9|167941.9|168152.5|168027.5|168037.7|167912.7|728
1690883100000|2023-08-01 09:45:00|168066.2|167941.2|167970.1|167845.1|168107.7|167982.7|167960.9|167835.9|698
1690883400000|2023-08-01 09:50:00|167970.3|167845.3|167970.8|167845.8|167981.5|167856.5|167955.8|167830.8|583
1690883700000|2023-08-01 09:55:00|167970.5|167845.5|167956|167831|167987.9|167862.9|167940.3|167815.3|670
1690884000000|2023-08-01 10:00:00|167955.8|167830.8|168043.2|167918.2|168043.7|167918.7|167955.7|167830.7|599
1690884300000|2023-08-01 10:05:00|168043.3|167918.3|167995|167870|168050|167925|167990.8|167865.8|546
1690884600000|2023-08-01 10:10:00|167994.3|167869.3|167966.9|167841.9|168000.3|167875.3|167936.5|167811.5|699
1690884900000|2023-08-01 10:15:00|167967.1|167842.1|167992.4|167867.4|168014.2|167889.2|167965.6|167840.6|566
1690885200000|2023-08-01 10:20:00|167992.7|167867.7|167986.2|167861.2|167997.9|167872.9|167924.1|167799.1|652
1690885500000|2023-08-01 10:25:00|167986.3|167861.3|167993.2|167868.2|167996.9|167871.9|167974.3|167849.3|509
1690885800000|2023-08-01 10:30:00|167993.1|167868.1|167879.9|167754.9|167996.3|167871.3|167872|167747|642
1690886100000|2023-08-01 10:35:00|167879.7|167754.7|167906.8|167781.8|167910.1|167785.1|167836.8|167711.8|537
1690886400000|2023-08-01 10:40:00|167907.7|167782.7|167817.1|167692.1|167912.7|167787.7|167794.3|167669.3|670
1690886700000|2023-08-01 10:45:00|167815.9|167690.9|167791.7|167666.7|167864|167739|167772.1|167647.1|575
1690887000000|2023-08-01 10:50:00|167791.9|167666.9|167717.3|167592.3|167805.9|167680.9|167709|167584|526
1690887300000|2023-08-01 10:55:00|167717.2|167592.2|167736.6|167611.6|167746|167621|167690.7|167565.7|557
1690887600000|2023-08-01 11:00:00|167736.3|167611.3|167692.2|167567.2|167753.4|167628.4|167671.5|167546.5|563
1690887900000|2023-08-01 11:05:00|167692.9|167567.9|167737.3|167612.3|167745.9|167620.9|167687.9|167562.9|458
1690888200000|2023-08-01 11:10:00|167739.1|167614.1|167761.1|167636.1|167789.3|167664.3|167689|167564|518
1690888500000|2023-08-01 11:15:00|167761.3|167636.3|167843.1|167718.1|167847.2|167722.2|167746.3|167621.3|670
1690888800000|2023-08-01 11:20:00|167842.9|167717.9|167925.9|167800.9|167950.2|167825.2|167842.5|167717.5|644
1690889100000|2023-08-01 11:25:00|167925.8|167800.8|167891.2|167766.2|167964.5|167839.5|167876.9|167751.9|535
1690889400000|2023-08-01 11:30:00|167891.5|167766.5|168092.5|167967.5|168105.8|167980.8|167889.9|167764.9|657
1690889700000|2023-08-01 11:35:00|168093.4|167968.4|168158.1|168033.1|168160.5|168035.5|168084.2|167959.2|634
1690890000000|2023-08-01 11:40:00|168158.2|168033.2|168268.3|168143.3|168277.4|168152.4|168155.5|168030.5|567
1690890300000|2023-08-01 11:45:00|168268.2|168143.2|167974|167849|168269.5|168144.5|167965.4|167840.4|674
1690890600000|2023-08-01 11:50:00|167973.9|167848.9|167875.3|167750.3|167983|167858|167868.2|167743.2|644
1690890900000|2023-08-01 11:55:00|167877.6|167752.6|167848.5|167723.5|167902.7|167777.7|167804.2|167696.3|618
1690891200000|2023-08-01 12:00:00|167849.5|167724.5|167885.7|167760.7|167937.5|167812.5|167842.7|167717.7|800
1690891500000|2023-08-01 12:05:00|167885.3|167760.3|168051.6|167926.6|168077.7|167952.7|167883.4|167758.4|767
1690891800000|2023-08-01 12:10:00|168053.7|167928.7|168126.4|168001.4|168169.8|168044.8|168043.4|167918.4|809
1690892100000|2023-08-01 12:15:00|168127.1|168002.1|168128.3|168003.3|168218.8|168093.8|168126.8|168001.8|741
1690892400000|2023-08-01 12:20:00|168114.3|167989.3|168302.4|168177.4|168359.8|168234.8|168112.7|167987.7|865
1690892700000|2023-08-01 12:25:00|168300.8|168175.8|168354.4|168229.4|168392.2|168267.2|168292.4|168167.4|825
1690893000000|2023-08-01 12:30:00|168354.5|168229.5|168264.1|168139.1|168490.2|168365.2|168261.5|168136.5|804
1690893300000|2023-08-01 12:35:00|168266.1|168141.1|168227.2|168102.2|168317.6|168192.6|168224.1|168099.1|733
1690893600000|2023-08-01 12:40:00|168227|168102|168258.5|168133.5|168284.2|168159.2|168225.8|168100.8|672
1690893900000|2023-08-01 12:45:00|168258.4|168133.4|168348.7|168223.7|168374.5|168249.5|168257.5|168132.5|668
1690894200000|2023-08-01 12:50:00|168359.7|168234.7|168336.6|168211.6|168464.2|168339.2|168336.2|168211.2|750
1690894500000|2023-08-01 12:55:00|168333.1|168208.1|168292.2|168167.2|168379.3|168254.3|168290.2|168165.2|786
1690894800000|2023-08-01 13:00:00|168290|168165|168492.4|168367.4|168551.5|168426.5|168254|168129|829
1690895100000|2023-08-01 13:05:00|168499.6|168374.6|168459.1|168334.1|168525.1|168400.1|168364.6|168239.6|881
1690895400000|2023-08-01 13:10:00|168460.1|168335.1|168326.5|168201.5|168496.8|168371.8|168325.9|168200.9|758
1690895700000|2023-08-01 13:15:00|168327|168202|168258.7|168133.7|168327.9|168202.9|168123.1|167998.1|751
1690896000000|2023-08-01 13:20:00|168258.2|168133.2|168112.1|167987.1|168324.9|168199.9|168111.3|167986.3|752
1690896300000|2023-08-01 13:25:00|168111.4|167986.4|168028.2|167903.2|168122|167997|167971.1|167846.1|660
1690896600000|2023-08-01 13:30:00|168028.6|167903.6|168071.8|167946.8|168147.9|168022.9|168027.2|167902.2|834
1690896900000|2023-08-01 13:35:00|168070.7|167945.7|167978.7|167853.7|168151.3|168026.3|167928.8|167803.8|945
1690897200000|2023-08-01 13:40:00|167979.9|167854.9|168099.4|167974.4|168129.7|168004.7|167931.3|167806.3|716
1690897500000|2023-08-01 13:45:00|168099.3|167974.3|167941.1|167816.1|168146.7|168021.7|167926.1|167801.1|760
1690897800000|2023-08-01 13:50:00|167938.5|167813.5|167806.5|167681.5|167988.6|167863.6|167770.8|167645.8|805
1690898100000|2023-08-01 13:55:00|167806.2|167681.2|167830.1|167705.1|167869.6|167744.6|167791.2|167666.2|655
1690898400000|2023-08-01 14:00:00|167827.8|167702.8|167766.8|167641.8|167849|167724|167568|167443|993
1690898700000|2023-08-01 14:05:00|167791|167666|167878.7|167753.7|167936|167811|167776.6|167651.6|936
1690899000000|2023-08-01 14:10:00|167880.5|167755.5|168053.4|167928.4|168053.4|167928.4|167867.4|167742.4|832
1690899300000|2023-08-01 14:15:00|168051.6|167926.6|168128.4|168003.4|168243.6|168118.6|168048.6|167923.6|871
1690899600000|2023-08-01 14:20:00|168126.1|168001.1|168019.8|167894.8|168154.1|168029.1|167993.8|167868.8|831
1690899900000|2023-08-01 14:25:00|168020.3|167895.3|167963.6|167838.6|168020.9|167895.9|167927.5|167802.5|763
1690900200000|2023-08-01 14:30:00|167961.7|167836.7|167914.7|167789.7|168017.8|167892.8|167870.8|167745.8|832
1690900500000|2023-08-01 14:35:00|167914.8|167789.8|167816.9|167691.9|167933.3|167808.3|167746.2|167621.2|821
1690900800000|2023-08-01 14:40:00|167817.3|167692.3|167871.2|167746.2|167871.4|167746.4|167729.2|167604.2|786
1690901100000|2023-08-01 14:45:00|167882.1|167757.1|167952.4|167827.4|167994.8|167869.8|167882.1|167757.1|850
1690901400000|2023-08-01 14:50:00|167952.2|167827.2|168050.3|167925.3|168062.2|167937.2|167951.4|167826.4|809
1690901700000|2023-08-01 14:55:00|168050.4|167925.4|168016.8|167891.8|168125.1|168000.1|168016.8|167891.8|843
1690902000000|2023-08-01 15:00:00|168008.7|167883.7|168090.1|167965.1|168095.8|167970.8|167987.8|167862.8|879
1690902300000|2023-08-01 15:05:00|168091.9|167966.9|168168.8|168043.8|168199.8|168074.8|168058.1|167933.1|859
1690902600000|2023-08-01 15:10:00|168169|168044|168376.4|168251.4|168382.5|168257.5|168169|168044|801
1690902900000|2023-08-01 15:15:00|168376.3|168251.3|168618.9|168493.9|168619.5|168494.5|168353.6|168228.6|855
1690903200000|2023-08-01 15:20:00|168627.5|168502.5|168577.6|168452.6|168649.7|168524.7|168518.4|168393.4|821
1690903500000|2023-08-01 15:25:00|168578.7|168453.7|168616.5|168491.5|168723|168598|168547.6|168422.6|777
1690903800000|2023-08-01 15:30:00|168615.8|168490.8|168488.2|168363.2|168615.8|168490.8|168452.5|168327.5|822
1690904100000|2023-08-01 15:35:00|168484.7|168359.7|168440.6|168315.6|168515|168390|168424.6|168299.6|595
1690904400000|2023-08-01 15:40:00|168441.1|168316.1|168608.1|168483.1|168647|168522|168409.8|168284.8|758
1690904700000|2023-08-01 15:45:00|168608.5|168483.5|168603|168478|168656.1|168531.1|168521.5|168396.5|679
1690905000000|2023-08-01 15:50:00|168603.2|168478.2|168556.8|168431.8|168622.3|168497.3|168509.3|168384.3|714
1690905300000|2023-08-01 15:55:00|168555.2|168430.2|168527.1|168402.1|168595.4|168470.4|168505.6|168380.6|704
1690905600000|2023-08-01 16:00:00|168525.9|168400.9|168613.5|168488.5|168626.2|168501.2|168525.9|168400.9|557
1690905900000|2023-08-01 16:05:00|168611.2|168486.2|168768.9|168643.9|168890|168765|168609.3|168484.3|749
1690906200000|2023-08-01 16:10:00|168768.4|168643.4|168758.5|168633.5|168796.9|168671.9|168690.9|168565.9|535
1690906500000|2023-08-01 16:15:00|168758.9|168633.9|168673|168548|168774.8|168649.8|168663.7|168538.7|517
1690906800000|2023-08-01 16:20:00|168673.2|168548.2|168871.9|168746.9|168872.3|168747.3|168673.1|168548.1|676
1690907100000|2023-08-01 16:25:00|168872|168747|168843.1|168718.1|168917.1|168792.1|168808.5|168683.5|643
1690907400000|2023-08-01 16:30:00|168842.6|168717.6|168868.8|168743.8|168947|168822|168842.6|168717.6|652
1690907700000|2023-08-01 16:35:00|168868.5|168743.5|168949.2|168824.2|168990.8|168865.8|168828.8|168703.8|727
1690908000000|2023-08-01 16:40:00|168949.1|168824.1|168985.4|168860.4|169059.5|168934.5|168948.5|168823.5|585
1690908300000|2023-08-01 16:45:00|168985.5|168860.5|169093.7|168968.7|169115.4|168990.4|168942.8|168817.8|510
1690908600000|2023-08-01 16:50:00|169093.8|168968.8|168990.8|168865.8|169102.3|168977.3|168952.3|168827.3|630
1690908900000|2023-08-01 16:55:00|168991.2|168866.2|169022.5|168897.5|169056.3|168931.3|168991.2|168866.2|607
1690909200000|2023-08-01 17:00:00|169023|168898|168801|168676|169031.8|168906.8|168797.9|168672.9|606
1690909500000|2023-08-01 17:05:00|168800.9|168675.9|168894.3|168769.3|168895.1|168775.9|168663.1|168538.1|645
1690909800000|2023-08-01 17:10:00|168895|168770|168797.6|168672.6|168896.1|168771.1|168702.4|168577.4|673
1690910100000|2023-08-01 17:15:00|168797.4|168672.4|168713.1|168588.1|168856.2|168731.2|168633.9|168508.9|674
1690910400000|2023-08-01 17:20:00|168711.9|168586.9|168753.9|168628.9|168768.7|168643.7|168688.5|168563.5|644
1690910700000|2023-08-01 17:25:00|168751.5|168626.5|168953|168828|168963.5|168838.5|168751.5|168626.5|654
1690911000000|2023-08-01 17:30:00|168952.5|168827.5|168958.1|168833.1|169073.9|168948.9|168884.2|168759.2|636
1690911300000|2023-08-01 17:35:00|168958.4|168833.4|168988.5|168863.5|169003.8|168878.8|168919.9|168794.9|618
1690911600000|2023-08-01 17:40:00|168988.3|168863.3|169015.2|168890.2|169025.4|168900.4|168917|168792|522
1690911900000|2023-08-01 17:45:00|169015.1|168890.1|169046.3|168921.3|169055.7|168930.7|168950.3|168825.3|624
1690912200000|2023-08-01 17:50:00|169045.3|168920.3|169025.3|168900.3|169074.2|168949.2|168959.1|168834.1|668
1690912500000|2023-08-01 17:55:00|169025.2|168900.2|169029.6|168904.6|169036|168911|168967.3|168842.3|818
1690912800000|2023-08-01 18:00:00|169030.6|168905.6|168912.3|168787.3|169060.1|168935.1|168890.6|168765.6|654
1690913100000|2023-08-01 18:05:00|168912.4|168787.4|168951.8|168826.8|168966.5|168841.5|168868.7|168743.7|582
1690913400000|2023-08-01 18:10:00|168951.9|168826.9|169011.7|168886.7|169057.8|168932.8|168951.5|168826.5|647
1690913700000|2023-08-01 18:15:00|169011.6|168886.6|169019.3|168894.3|169070.6|168945.6|168959.2|168834.2|558
1690914000000|2023-08-01 18:20:00|169019.4|168894.4|169131.3|169006.3|169132.6|169007.6|169018|168893|584
1690914300000|2023-08-01 18:25:00|169131.5|169006.5|169022.6|168897.6|169149.8|169027.5|169022.3|168897.3|532
1690914600000|2023-08-01 18:30:00|169022.1|168897.1|169091.5|168966.5|169143.1|169018.1|169022.1|168897.1|609
1690914900000|2023-08-01 18:35:00|169091.4|168966.4|168905.9|168780.9|169092.9|168967.9|168896.4|168771.4|600
1690915200000|2023-08-01 18:40:00|168883.3|168758.3|168869.4|168744.4|168895.2|168770.2|168824.5|168699.5|545
1690915500000|2023-08-01 18:45:00|168869.6|168744.6|168743.8|168618.8|168886.1|168764|168741.2|168616.2|627
1690915800000|2023-08-01 18:50:00|168744|168619|168809|168684|168822.3|168697.3|168742.2|168617.2|616
1690916100000|2023-08-01 18:55:00|168794.5|168669.5|168708.6|168583.6|168903.6|168778.6|168700.1|168575.1|807
1690916400000|2023-08-01 19:00:00|168702.3|168577.3|168706.9|168581.9|168721.9|168596.9|168620.8|168495.8|602
1690916700000|2023-08-01 19:05:00|168707.2|168582.2|168805.2|168680.2|168818.4|168693.4|168707|168582|509
1690917000000|2023-08-01 19:10:00|168810.5|168685.5|168704|168579|168838.6|168713.6|168704|168579|691
1690917300000|2023-08-01 19:15:00|168707.7|168582.7|168798.5|168673.5|168801.1|168676.1|168672.7|168547.7|636
1690917600000|2023-08-01 19:20:00|168798.6|168673.6|168762.7|168637.7|168805.3|168680.3|168760|168635|640
1690917900000|2023-08-01 19:25:00|168759.4|168634.4|168753.8|168628.8|168798.9|168673.9|168727.5|168602.5|517
1690918200000|2023-08-01 19:30:00|168753.3|168628.3|168620.4|168495.4|168753.3|168628.3|168584.5|168464.6|539
1690918500000|2023-08-01 19:35:00|168620.3|168495.3|168690.4|168565.4|168705.8|168580.8|168615.4|168490.4|494
1690918800000|2023-08-01 19:40:00|168689.8|168564.8|168625.6|168500.6|168709.5|168584.5|168612.6|168487.6|593
1690919100000|2023-08-01 19:45:00|168619.4|168494.4|168650|168525|168682.9|168557.9|168616.5|168491.5|599
1690919400000|2023-08-01 19:50:00|168650.1|168525.1|168682.1|168557.1|168692.9|168567.9|168597.4|168472.4|546
1690919700000|2023-08-01 19:55:00|168665.2|168540.2|168677.9|168552.9|168693.4|168568.4|168609|168484|676
1690920000000|2023-08-01 20:00:00|168677.2|168552.2|168755.7|168630.7|168799.4|168674.4|168660|168535|607
1690920300000|2023-08-01 20:05:00|168756.9|168631.9|168729.6|168604.6|168799.7|168674.7|168703.8|168578.8|484
1690920600000|2023-08-01 20:10:00|168729.1|168604.1|168877.6|168752.6|168880.4|168755.4|168724|168599|625
1690920900000|2023-08-01 20:15:00|168877.7|168752.7|168901.5|168776.5|168906.5|168781.5|168811.3|168686.3|389
1690921200000|2023-08-01 20:20:00|168901.4|168776.4|168904.3|168779.3|168917.6|168792.6|168897.3|168772.3|331
1690921500000|2023-08-01 20:25:00|168904.4|168779.4|168902.6|168777.6|168922.2|168797.2|168900.6|168775.6|320
1690921800000|2023-08-01 20:30:00|168902|168777|168793.2|168668.2|168902|168777|168775|168650|422
1690922100000|2023-08-01 20:35:00|168793.3|168668.3|168860.2|168735.2|168863.9|168738.9|168792.5|168667.5|339
1690922400000|2023-08-01 20:40:00|168861.7|168736.7|168850.3|168725.3|168874.6|168749.6|168842.4|168717.4|319
1690922700000|2023-08-01 20:45:00|168850.2|168725.2|168812.6|168687.6|168863.6|168738.6|168807|168682|321
1690923000000|2023-08-01 20:50:00|168813.9|168688.9|168874.1|168749.1|168883.9|168758.9|168787.1|168662.1|290
1690923300000|2023-08-01 20:55:00|168875.7|168750.7|168913.3|168603.3|168939.4|168782.9|168867.4|168603.3|558
1690923600000|2023-08-01 21:00:00|168914.7|168604.7|168904.3|168594.3|168935.2|168625.2|168884.9|168574.9|87
1690923900000|2023-08-01 21:05:00|168909.4|168599.4|168898.6|168588.6|168960.2|168650.2|168884.8|168574.8|194
1690924200000|2023-08-01 21:10:00|168898.9|168588.9|168928.7|168618.7|168939|168629|168890.9|168580.9|78
1690924500000|2023-08-01 21:15:00|168925.1|168615.1|168945.1|168635.1|168949.9|168639.9|168907|168597|202
1690924800000|2023-08-01 21:20:00|168934.9|168624.9|168931.7|168621.7|168937.6|168627.6|168926.9|168616.9|93
1690925100000|2023-08-01 21:25:00|168931.2|168621.2|168927.2|168617.2|168936.9|168626.9|168926.2|168616.2|38
1690925400000|2023-08-01 21:30:00|168927.4|168617.4|168949.5|168639.5|168961.6|168651.6|168927.4|168617.4|317
1690925700000|2023-08-01 21:35:00|168949.6|168639.6|168914.5|168604.5|168955.3|168645.3|168890.6|168580.6|328
1690926000000|2023-08-01 21:40:00|168920.7|168610.7|168839.2|168529.2|168954.5|168644.5|168816.9|168506.9|465
1690926300000|2023-08-01 21:45:00|168852.7|168542.7|168916|168606|169143.9|168833.9|168818.2|168508.2|490
1690926600000|2023-08-01 21:50:00|168916.1|168606.1|168932.2|168622.2|168991.5|168681.5|168906.9|168596.9|433
1690926900000|2023-08-01 21:55:00|168931.9|168621.9|168924.6|168614.6|168943.7|168633.7|168886.6|168576.6|399
1690927200000|2023-08-01 22:00:00|168921.9|168611.9|169006.7|168761|169064.1|168761|168885.3|168575.3|444
1690927500000|2023-08-01 22:05:00|169009.1|168765|168878.1|168716.3|169013.6|168791.3|168847|168684.8|348
1690927800000|2023-08-01 22:10:00|168878.4|168716.7|168860.4|168735.4|168912.8|168770.7|168831|168706|257
1690928100000|2023-08-01 22:15:00|168860.3|168735.3|168956.6|168831.6|168966.5|168841.5|168860.3|168735.3|255
1690928400000|2023-08-01 22:20:00|168951.1|168826.1|168905.7|168780.7|168951.1|168826.1|168893.3|168760.5|193
1690928700000|2023-08-01 22:25:00|168905.4|168780.4|168919.3|168794.3|168924.4|168799.4|168904.6|168779.6|152
1690929000000|2023-08-01 22:30:00|168918.6|168793.6|168914.5|168789.5|168927.4|168802.4|168898.2|168773.2|147
1690929300000|2023-08-01 22:35:00|168914|168789|168894.7|168769.7|168917.2|168792.2|168884.3|168759.3|147
1690929600000|2023-08-01 22:40:00|168895.1|168770.1|168884|168759|168895.1|168770.1|168883.2|168758.2|101
1690929900000|2023-08-01 22:45:00|168884.7|168759.7|168903|168778|168904.3|168779.3|168882.4|168757.4|99
1690930200000|2023-08-01 22:50:00|168902.5|168777.5|168890.6|168765.6|168902.8|168777.8|168888.8|168763.8|110
1690930500000|2023-08-01 22:55:00|168890.4|168765.4|168843.5|168718.5|168890.4|168765.4|168816.8|168691.8|183
1690930800000|2023-08-01 23:00:00|168841|168716|168882.5|168757.5|168887.4|168762.4|168810.2|168685.2|214
1690931100000|2023-08-01 23:05:00|168881.8|168756.8|168877.4|168752.4|168881.8|168756.8|168840|168715|203
1690931400000|2023-08-01 23:10:00|168875.3|168750.3|168909.2|168784.2|168915.1|168790.1|168857.2|168732.2|243
1690931700000|2023-08-01 23:15:00|168909.3|168784.3|168854.3|168729.3|168912.9|168787.9|168851.8|168726.8|194
1690932000000|2023-08-01 23:20:00|168854.2|168729.2|168797.7|168672.7|168872.1|168747.1|168772.2|168647.2|289
1690932300000|2023-08-01 23:25:00|168797.8|168672.8|168795.3|168670.3|168804|168679|168793|168668|302
1690932600000|2023-08-01 23:30:00|168795.6|168670.6|168789.5|168664.5|168803.2|168678.2|168774.9|168649.9|231
1690932900000|2023-08-01 23:35:00|168789.4|168664.4|168793.3|168668.3|168798.6|168673.6|168782.5|168657.5|179
1690933200000|2023-08-01 23:40:00|168791.4|168666.4|168783.9|168658.9|168796.9|168671.9|168780.8|168655.8|150
1690933500000|2023-08-01 23:45:00|168784.1|168659.1|168818.2|168693.2|168825.1|168700.1|168783.4|168658.4|178
1690933800000|2023-08-01 23:50:00|168818.6|168693.6|168824|168699|168827.5|168702.5|168815.8|168690.8|111
1690934100000|2023-08-01 23:55:00|168824.2|168699.2|168825.8|168700.8|168826.3|168701.3|168817.4|168692.4|150
1690934400000|2023-08-02 00:00:00|168825.6|168700.6|168937.5|168812.5|168948|168823|168822.9|168697.9|584
1690934700000|2023-08-02 00:05:00|168939.4|168814.4|168967.1|168842.1|168977.5|168852.5|168936|168811|502
1690935000000|2023-08-02 00:10:00|168967.3|168842.3|168905.3|168780.3|168976.3|168851.3|168905.2|168780.2|462
1690935300000|2023-08-02 00:15:00|168905.6|168780.6|168947.4|168822.4|168971.6|168846.6|168901.9|168776.9|416
1690935600000|2023-08-02 00:20:00|168946.8|168821.8|168905|168780|168960.6|168835.6|168898.6|168773.6|535
1690935900000|2023-08-02 00:25:00|168904.9|168779.9|168916|168791|168920.5|168795.5|168899.8|168774.8|413
1690936200000|2023-08-02 00:30:00|168915.9|168790.9|168865.4|168740.4|168925.1|168800.1|168860|168735|335
1690936500000|2023-08-02 00:35:00|168865.1|168740.1|168847.2|168722.2|168867.7|168742.7|168833.8|168708.8|398
1690936800000|2023-08-02 00:40:00|168847.5|168722.5|168841.5|168716.5|168858.7|168733.7|168824.2|168699.2|391
1690937100000|2023-08-02 00:45:00|168841.4|168716.4|168803.3|168678.3|168895.1|168770.1|168801.7|168676.7|693
1690937400000|2023-08-02 00:50:00|168803.7|168678.7|168815.3|168690.3|168851.8|168726.8|168789|168664|657
1690937700000|2023-08-02 00:55:00|168815.2|168690.2|168877.4|168752.4|168906.3|168781.3|168813.7|168688.7|559
1690938000000|2023-08-02 01:00:00|168877.6|168752.6|168821.5|168696.5|168884.9|168759.9|168804.4|168679.4|642
1690938300000|2023-08-02 01:05:00|168821.4|168696.4|168885.7|168760.7|168885.7|168760.7|168812.6|168687.6|413
1690938600000|2023-08-02 01:10:00|168885.6|168760.6|168855.4|168730.4|168889.4|168764.4|168814.1|168689.1|474
1690938900000|2023-08-02 01:15:00|168855.3|168730.3|168797.7|168672.7|168869.5|168744.5|168794.3|168669.3|572
1690939200000|2023-08-02 01:20:00|168796.8|168671.8|168767.9|168642.9|168801|168676|168766.8|168641.8|530
1690939500000|2023-08-02 01:25:00|168769.3|168644.3|168766.8|168641.8|168774.3|168649.3|168749.5|168624.5|563
1690939800000|2023-08-02 01:30:00|168766.1|168641.1|168763|168638|168809.7|168684.7|168762.6|168637.6|688
1690940100000|2023-08-02 01:35:00|168762.9|168637.9|168709.7|168584.7|168774.9|168649.9|168709.2|168584.2|578
1690940400000|2023-08-02 01:40:00|168710.1|168585.1|168710.5|168585.5|168714.8|168589.8|168705.4|168580.4|470
1690940700000|2023-08-02 01:45:00|168710.6|168585.6|168775|168650|168796|168671|168710.6|168585.6|662
1690941000000|2023-08-02 01:50:00|168775.5|168650.5|168819.6|168694.6|168825|168700|168760.5|168635.5|584
1690941300000|2023-08-02 01:55:00|168819.7|168694.7|168865.1|168740.1|168868.9|168743.9|168819.4|168694.4|837
1690941600000|2023-08-02 02:00:00|168866|168741|168877|168752|168899.5|168774.5|168847.6|168722.6|739
1690941900000|2023-08-02 02:05:00|168876.9|168751.9|168854.1|168729.1|168876.9|168751.9|168849.3|168724.3|256
1690942200000|2023-08-02 02:10:00|168854.2|168729.2|168922.5|168797.5|168965.5|168840.5|168852.7|168727.7|628
1690942500000|2023-08-02 02:15:00|168922.9|168797.9|168950.8|168825.8|168966|168841|168920.4|168795.4|821
1690942800000|2023-08-02 02:20:00|168951|168826|168939.9|168814.9|168960.9|168835.9|168934.5|168809.5|467
1690943100000|2023-08-02 02:25:00|168939.8|168814.8|168949.3|168824.3|168962.4|168837.4|168937.9|168812.9|258
1690943400000|2023-08-02 02:30:00|168949.2|168824.2|168950.3|168825.3|168964.2|168839.2|168944.7|168819.7|402
1690943700000|2023-08-02 02:35:00|168950.9|168825.9|168960.8|168835.8|168986.4|168861.4|168950.2|168825.2|380
1690944000000|2023-08-02 02:40:00|168960.9|168835.9|168970|168845|168996|168871|168954|168829|482
1690944300000|2023-08-02 02:45:00|168969.5|168844.5|169066.4|168941.4|169074.6|168949.6|168968.1|168843.1|550
1690944600000|2023-08-02 02:50:00|169066.5|168941.5|169069.4|168944.4|169075.9|168950.9|169057.8|168932.8|563
1690944900000|2023-08-02 02:55:00|169069.7|168944.7|169065.6|168940.6|169075.3|168950.3|169058.5|168933.5|507
1690945200000|2023-08-02 03:00:00|169064.8|168939.8|169046.5|168921.5|169069.8|168944.8|169040.2|168915.2|472
1690945500000|2023-08-02 03:05:00|169046.4|168921.4|169070.4|168945.4|169072.6|168947.6|169045.2|168920.2|294
1690945800000|2023-08-02 03:10:00|169069.9|168944.9|169139|169014|169154|169029|169067.8|168942.8|657
1690946100000|2023-08-02 03:15:00|169138.5|169013.5|169161.7|169036.7|169195.2|169070.2|169125.4|169000.4|692
1690946400000|2023-08-02 03:20:00|169161.8|169036.8|169152.9|169027.9|169164.2|169039.2|169121.5|168996.5|509
1690946700000|2023-08-02 03:25:00|169153.4|169028.4|169131.7|169006.7|169155.2|169030.2|169118.8|168993.8|550
1690947000000|2023-08-02 03:30:00|169134.4|169009.4|169076.5|168951.5|169139.6|169014.6|169059.9|168934.9|503
1690947300000|2023-08-02 03:35:00|169075.8|168950.8|169052.4|168927.4|169080.7|168955.7|169042.5|168917.5|649
1690947600000|2023-08-02 03:40:00|169052.3|168927.3|169029.8|168904.8|169053.6|168928.6|169006|168881|557
1690947900000|2023-08-02 03:45:00|169030|168905|169083.2|168958.2|169086.6|168961.6|169030|168905|621
1690948200000|2023-08-02 03:50:00|169083.5|168958.5|169085.5|168960.5|169099.1|168974.1|169072|168947|438
1690948500000|2023-08-02 03:55:00|169085.4|168960.4|169108.7|168983.7|169112.4|168987.4|169083.6|168958.6|520
1690948800000|2023-08-02 04:00:00|169109|168984|169103.8|168978.8|169110.8|168985.8|169102.2|168977.2|511
1690949100000|2023-08-02 04:05:00|169103.7|168978.7|169105.5|168980.5|169108.9|168983.9|169102.8|168977.8|278
1690949400000|2023-08-02 04:10:00|169105.6|168980.6|169103.3|168978.3|169113.1|168988.1|169101.8|168976.8|301
1690949700000|2023-08-02 04:15:00|169103.2|168978.2|169106.3|168981.3|169111.3|168986.3|169097.3|168972.3|264
1690950000000|2023-08-02 04:20:00|169106.4|168981.4|169092.9|168967.9|169106.5|168981.5|169089.2|168964.2|322
1690950300000|2023-08-02 04:25:00|169092.6|168967.6|169113.3|168988.3|169118.1|168993.1|169089.4|168964.4|356
1690950600000|2023-08-02 04:30:00|169113.4|168988.4|169108.6|168983.6|169114.8|168989.8|169097.1|168972.1|367
1690950900000|2023-08-02 04:35:00|169108.7|168983.7|169129.2|169004.2|169133|169008|169108.7|168983.7|449
1690951200000|2023-08-02 04:40:00|169129.1|169004.1|169131.3|169006.3|169133.8|169008.8|169122.5|168997.5|425
1690951500000|2023-08-02 04:45:00|169133|169008|169176|169051|169177.1|169052.1|169129.8|169004.8|441
1690951800000|2023-08-02 04:50:00|169174.3|169049.3|169190.7|169065.7|169228.5|169103.5|169172.4|169047.4|459
1690952100000|2023-08-02 04:55:00|169189.9|169064.9|169139.3|169014.3|169190|169065|169134.2|169009.2|876
1690952400000|2023-08-02 05:00:00|169135.7|169010.7|169198.3|169073.3|169200|169075|169100.2|168975.2|774
1690952700000|2023-08-02 05:05:00|169197.2|169072.2|169166.1|169041.1|169207.2|169082.2|169156.4|169031.4|721
1690953000000|2023-08-02 05:10:00|169164.6|169039.6|169168.1|169043.1|169181.6|169056.6|169156.9|169031.9|847
1690953300000|2023-08-02 05:15:00|169168.5|169043.5|169190|169065|169200.7|169075.7|169157|169032|539
1690953600000|2023-08-02 05:20:00|169189.8|169064.8|169186.8|169061.8|169204.6|169079.6|169185.9|169060.9|558
1690953900000|2023-08-02 05:25:00|169187|169062|169189.3|169064.3|169193.8|169068.8|169185.4|169060.4|496
1690954200000|2023-08-02 05:30:00|169188.9|169063.9|169215.3|169090.3|169219.5|169094.5|169187.7|169062.7|669
1690954500000|2023-08-02 05:35:00|169214.9|169089.9|169130.5|169005.5|169217.5|169092.5|169129.1|169004.1|389
1690954800000|2023-08-02 05:40:00|169130.4|169005.4|169143.6|169018.6|169143.9|169018.9|169102.8|168977.8|551
1690955100000|2023-08-02 05:45:00|169143.5|169018.5|169165.4|169040.4|169182.9|169057.9|169135.5|169010.5|482
1690955400000|2023-08-02 05:50:00|169165|169040|169141.4|169016.4|169168.6|169043.6|169141.1|169016.1|417
1690955700000|2023-08-02 05:55:00|169141.3|169016.3|169140|169015|169172.8|169047.8|169134.8|169009.8|466
1690956000000|2023-08-02 06:00:00|169139.9|169014.9|169223.9|169098.9|169237.2|169112.2|169128.2|169003.2|682
1690956300000|2023-08-02 06:05:00|169223|169098|169169.3|169044.3|169224.2|169099.2|169135.5|169010.5|503
1690956600000|2023-08-02 06:10:00|169169.8|169044.8|169284.2|169159.2|169303.4|169178.4|169167.5|169042.5|452
1690956900000|2023-08-02 06:15:00|169284.3|169159.3|169322.5|169197.5|169409.2|169284.2|169282.8|169157.8|593
1690957200000|2023-08-02 06:20:00|169322.6|169197.6|169409.2|169284.2|169460.8|169335.8|169321.2|169196.2|637
1690957500000|2023-08-02 06:25:00|169409.3|169284.3|169425.3|169300.3|169430.4|169305.4|169304.9|169179.9|725
1690957800000|2023-08-02 06:30:00|169425.4|169300.4|169608.7|169483.7|169609.9|169484.9|169396.9|169271.9|666
1690958100000|2023-08-02 06:35:00|169608.2|169483.2|169538.3|169413.3|169667.1|169542.1|169503|169378|678
1690958400000|2023-08-02 06:40:00|169540|169415|169604.9|169479.9|169633.7|169508.7|169470.3|169345.3|521
1690958700000|2023-08-02 06:45:00|169605.3|169480.3|169510.1|169385.1|169628.1|169503.1|169495.2|169370.2|516
1690959000000|2023-08-02 06:50:00|169510.2|169385.2|169449.6|169324.6|169539.4|169414.4|169424.4|169299.4|651
1690959300000|2023-08-02 06:55:00|169449.3|169324.3|169577.5|169452.5|169583.3|169458.3|169406.6|169281.6|530
1690959600000|2023-08-02 07:00:00|169579.1|169454.1|169650.9|169525.9|169664.8|169539.8|169496.5|169371.5|869
1690959900000|2023-08-02 07:05:00|169654.3|169529.3|169507.3|169382.3|169654.3|169529.3|169477|169352|880
1690960200000|2023-08-02 07:10:00|169508.7|169383.7|169474.9|169349.9|169551.2|169426.2|169467.4|169342.4|770
1690960500000|2023-08-02 07:15:00|169474.8|169349.8|169721|169596|169782.2|169657.2|169470.9|169345.9|795
1690960800000|2023-08-02 07:20:00|169720.9|169595.9|169736.4|169611.4|169748.4|169623.4|169673.9|169548.9|638
1690961100000|2023-08-02 07:25:00|169736.1|169611.1|169741.5|169616.5|169755|169630|169721.1|169596.1|573
1690961400000|2023-08-02 07:30:00|169742.8|169617.8|169545.9|169420.9|169744.8|169619.8|169534.9|169409.9|782
1690961700000|2023-08-02 07:35:00|169545.6|169420.6|169474.3|169349.3|169578.3|169453.3|169474.3|169349.3|746
1690962000000|2023-08-02 07:40:00|169474.6|169349.6|169439.1|169314.1|169478.1|169353.1|169422.2|169297.2|679
1690962300000|2023-08-02 07:45:00|169438.1|169313.1|169429.9|169304.9|169454.1|169329.1|169418.3|169293.3|711
1690962600000|2023-08-02 07:50:00|169453.5|169328.5|169659|169534|169660.2|169535.2|169448.1|169323.1|856
1690962900000|2023-08-02 07:55:00|169658.9|169533.9|169519.9|169394.9|169690.1|169565.1|169477|169352|738
1690963200000|2023-08-02 08:00:00|169526.6|169401.6|169689|169564|169692.1|169567.1|169441.4|169316.4|833
1690963500000|2023-08-02 08:05:00|169689.2|169564.2|169767.4|169642.4|169817.6|169692.6|169679.2|169554.2|726
1690963800000|2023-08-02 08:10:00|169767.2|169642.2|169841.3|169716.3|169857.3|169732.3|169753.6|169628.6|788
1690964100000|2023-08-02 08:15:00|169841.4|169716.4|169890.6|169765.6|169945.4|169820.4|169814|169689|809
1690964400000|2023-08-02 08:20:00|169892.1|169767.1|169742.1|169617.1|169910.1|169785.1|169729.2|169604.2|744
1690964700000|2023-08-02 08:25:00|169742.9|169617.9|169665.4|169540.4|169755.7|169630.7|169623.4|169498.4|771
1690965000000|2023-08-02 08:30:00|169665.6|169540.6|169790.3|169665.3|169809.7|169684.7|169665.4|169540.4|669
1690965300000|2023-08-02 08:35:00|169789.4|169664.4|169758.9|169633.9|169848.2|169723.2|169746.8|169621.8|692
1690965600000|2023-08-02 08:40:00|169758.8|169633.8|169673.2|169548.2|169769.8|169644.8|169656.5|169531.5|662
1690965900000|2023-08-02 08:45:00|169673.6|169548.6|169711.8|169586.8|169789.8|169664.8|169668.1|169543.1|633
1690966200000|2023-08-02 08:50:00|169713.4|169588.4|169535.1|169410.1|169726.3|169601.3|169527.4|169402.4|705
1690966500000|2023-08-02 08:55:00|169535.8|169410.8|169500.8|169375.8|169551.2|169426.2|169436|169311|568
1690966800000|2023-08-02 09:00:00|169501|169376|169453.4|169328.4|169550.3|169425.3|169443.9|169318.9|634
1690967100000|2023-08-02 09:05:00|169453.5|169328.5|169351.9|169226.9|169473.8|169348.8|169348.1|169223.1|608
1690967400000|2023-08-02 09:10:00|169351.7|169226.7|169352.7|169227.7|169397|169272|169323.5|169198.5|553
1690967700000|2023-08-02 09:15:00|169351.5|169226.5|169255.3|169130.3|169361.5|169236.5|169249.5|169124.5|615
1690968000000|2023-08-02 09:20:00|169255.4|169130.4|169328.3|169203.3|169346.4|169221.4|169253.5|169128.5|600
1690968300000|2023-08-02 09:25:00|169328.7|169203.7|169362.7|169237.7|169377.5|169252.5|169289.6|169164.6|647
1690968600000|2023-08-02 09:30:00|169362.6|169237.6|169276.2|169151.2|169374.4|169249.4|169273.8|169148.8|614
1690968900000|2023-08-02 09:35:00|169274.1|169149.1|169268.1|169143.1|169288.9|169163.9|169264|169139|541
1690969200000|2023-08-02 09:40:00|169267.9|169142.9|169181.9|169056.9|169267.9|169142.9|169174.9|169049.9|639
1690969500000|2023-08-02 09:45:00|169181.8|169056.8|169107.1|168982.1|169197.5|169072.5|169106.6|168981.6|568
1690969800000|2023-08-02 09:50:00|169107|168982|169145.7|169020.7|169149.1|169024.1|169107|168982|513
1690970100000|2023-08-02 09:55:00|169145.8|169020.8|169002|168877|169154.2|169029.2|168999.2|168874.2|661
1690970400000|2023-08-02 10:00:00|169001.9|168876.9|168991.2|168866.2|169021.2|168896.2|168944.6|168819.6|554
1690970700000|2023-08-02 10:05:00|168991.1|168866.1|169073.6|168948.6|169073.6|168948.6|168948.9|168823.9|700
1690971000000|2023-08-02 10:10:00|169072.3|168947.3|169088.8|168963.8|169095.8|168970.8|169036.1|168911.1|567
1690971300000|2023-08-02 10:15:00|169089.9|168964.9|169186.4|169061.4|169199.1|169074.1|169089.9|168964.9|511
1690971600000|2023-08-02 10:20:00|169186.5|169061.5|169152.1|169027.1|169193.3|169068.3|169114.5|168989.5|500
1690971900000|2023-08-02 10:25:00|169152|169027|169158.1|169033.1|169184.8|169059.8|169091.1|168966.1|647
1690972200000|2023-08-02 10:30:00|169158.8|169033.8|168996.6|168871.6|169163.1|169038.1|168996.5|168871.5|559
1690972500000|2023-08-02 10:35:00|168996.7|168871.7|168907.8|168782.8|168996.7|168871.7|168905.8|168780.8|656
1690972800000|2023-08-02 10:40:00|168908.5|168783.5|168889.2|168764.2|168923.6|168798.6|168876.3|168751.3|591
1690973100000|2023-08-02 10:45:00|168887.9|168762.9|168900.9|168775.9|168933.8|168808.8|168880.5|168755.5|605
1690973400000|2023-08-02 10:50:00|168900.2|168775.2|168891.9|168766.9|168959.2|168834.2|168882|168757|552
1690973700000|2023-08-02 10:55:00|168894|168769|168905.7|168780.7|168982.6|168857.6|168885.7|168760.7|672
1690974000000|2023-08-02 11:00:00|168907|168782|168914|168789|168932.1|168807.1|168848.8|168723.8|692
1690974300000|2023-08-02 11:05:00|168913.9|168788.9|168943.4|168818.4|168979.4|168854.4|168886.5|168761.5|680
1690974600000|2023-08-02 11:10:00|168942.5|168817.5|169054.9|168929.9|169087.2|168962.2|168941.8|168816.8|479
1690974900000|2023-08-02 11:15:00|169055|168930|169053.6|168928.6|169094.3|168969.3|169013.6|168888.6|502
1690975200000|2023-08-02 11:20:00|169053.9|168928.9|169053.4|168928.4|169065.3|168940.3|169001.3|168876.3|596
1690975500000|2023-08-02 11:25:00|169053.5|168928.5|169010.1|168885.1|169055.6|168930.6|168964.5|168839.5|634
1690975800000|2023-08-02 11:30:00|169013.4|168888.4|169030.3|168905.3|169032.2|168907.2|168972|168847|608
1690976100000|2023-08-02 11:35:00|169030.1|168905.1|169024.5|168899.5|169067.8|168942.8|168990.8|168865.8|881
1690976400000|2023-08-02 11:40:00|169024.6|168899.6|168974.8|168849.8|169081.7|168956.7|168957|168832|720
1690976700000|2023-08-02 11:45:00|168972|168847|169019.3|168894.3|169023.5|168898.5|168968.9|168843.9|742
1690977000000|2023-08-02 11:50:00|169019.8|168894.8|169048.3|168923.3|169050.9|168925.9|168980.4|168855.4|817
1690977300000|2023-08-02 11:55:00|169048.5|168923.5|169017.8|168892.8|169053.5|168928.5|168982.8|168857.8|830
1690977600000|2023-08-02 12:00:00|169021.5|168896.5|168727.1|168602.1|169036.2|168911.2|168717.9|168592.9|840
1690977900000|2023-08-02 12:05:00|168724.4|168599.4|168701.7|168576.7|168755.1|168630.1|168633.8|168508.8|788
1690978200000|2023-08-02 12:10:00|168701.3|168576.3|168635.3|168471.6|168746.4|168621.4|168529.9|168404.9|753
1690978500000|2023-08-02 12:15:00|168624.2|168472.5|168769.3|168644.3|168785.3|168660.3|168604|168472.5|865
1690978800000|2023-08-02 12:20:00|168768.5|168643.5|168563.4|168438.4|168836.4|168711.4|168551.5|168426.5|966
1690979100000|2023-08-02 12:25:00|168563.2|168438.2|168485.5|168360.5|168729.9|168604.9|168453.8|168328.8|870
1690979400000|2023-08-02 12:30:00|168486.7|168361.7|168580.9|168455.9|168620.1|168495.1|168407.7|168282.7|937
1690979700000|2023-08-02 12:35:00|168581.6|168456.6|168676.2|168551.2|168691.6|168566.6|168489.8|168364.8|864
1690980000000|2023-08-02 12:40:00|168676.8|168551.8|168729.6|168604.6|168796.2|168671.2|168658.1|168533.1|856
1690980300000|2023-08-02 12:45:00|168730.4|168605.4|168591.8|168466.8|168789|168664|168585.3|168460.3|777
1690980600000|2023-08-02 12:50:00|168591.9|168466.9|168744.3|168619.3|168759.1|168634.1|168503.9|168378.9|811
1690980900000|2023-08-02 12:55:00|168744.4|168619.4|168794.5|168669.5|168909.4|168784.4|168740.5|168615.5|852
1690981200000|2023-08-02 13:00:00|168790.8|168665.8|168840.9|168715.9|168984.9|168859.9|168788.2|168663.2|962
1690981500000|2023-08-02 13:05:00|168840.5|168715.5|168936.7|168811.7|169001|168876|168838.8|168713.8|921
1690981800000|2023-08-02 13:10:00|168936.6|168811.6|168889.7|168764.7|168974.9|168849.9|168861|168736|756
1690982100000|2023-08-02 13:15:00|168886.5|168761.5|168995.4|168870.4|169083.8|168958.8|168872.8|168747.8|906
1690982400000|2023-08-02 13:20:00|168989.1|168864.1|168993.3|168868.3|169000.3|168875.3|168862.2|168737.2|788
1690982700000|2023-08-02 13:25:00|168991.8|168866.8|168940.5|168815.5|169057.3|168932.3|168919.6|168794.6|790
1690983000000|2023-08-02 13:30:00|168943|168818|169315.4|169190.4|169339|169214|168942|168817|891
1690983300000|2023-08-02 13:35:00|169315.1|169190.1|169323.2|169198.2|169412.5|169287.5|169265.9|169140.9|915
1690983600000|2023-08-02 13:40:00|169327.3|169202.3|169505.7|169380.7|169523.9|169398.9|169327.3|169202.3|874
1690983900000|2023-08-02 13:45:00|169503.4|169378.4|169692.1|169567.1|169692.4|169567.4|169483|169358|878
1690984200000|2023-08-02 13:50:00|169692.2|169567.2|169944.7|169819.7|169982.6|169857.6|169683.3|169558.3|962
1690984500000|2023-08-02 13:55:00|169944.9|169819.9|170111.9|169986.9|170147.1|170022.1|169926.4|169801.4|954
1690984800000|2023-08-02 14:00:00|170113.8|169988.8|170337.7|170212.7|170338.5|170213.5|170104.8|169979.8|985
1690985100000|2023-08-02 14:05:00|170337.4|170212.4|169969.9|169844.9|170352.4|170227.4|169846.9|169721.9|882
1690985400000|2023-08-02 14:10:00|169969.8|169844.8|169900.4|169775.4|170079.4|169954.4|169786.1|169661.1|869
1690985700000|2023-08-02 14:15:00|169900.8|169775.8|170058.9|169933.9|170084.2|169959.2|169847.6|169722.6|895
1690986000000|2023-08-02 14:20:00|170058.8|169933.8|170047.2|169922.2|170192.4|170067.4|169922.7|169797.7|811
1690986300000|2023-08-02 14:25:00|170046|169921|170115.2|169990.2|170196.1|170071.1|169993.5|169868.5|929
1690986600000|2023-08-02 14:30:00|170116|169991|169915.8|169790.8|170165.2|170040.2|169907.2|169782.2|846
1690986900000|2023-08-02 14:35:00|169915.9|169790.9|170092.9|169967.9|170094.5|169969.5|169914.7|169789.7|803
1690987200000|2023-08-02 14:40:00|170092.8|169967.8|170346.9|170221.9|170351.8|170226.8|170071.4|169946.4|863
1690987500000|2023-08-02 14:45:00|170346.8|170221.8|170635.2|170510.2|170645.1|170520.1|170292.7|170167.7|925
1690987800000|2023-08-02 14:50:00|170638|170513|170482.8|170357.8|170731.3|170606.3|170409.5|170284.5|898
1690988100000|2023-08-02 14:55:00|170482.3|170357.3|170672.2|170547.2|170723.7|170598.7|170468.4|170343.4|934
1690988400000|2023-08-02 15:00:00|170670.8|170545.8|170526.8|170401.8|170678.5|170553.5|170525.8|170400.8|880
1690988700000|2023-08-02 15:05:00|170527|170402|170407.9|170282.9|170540.7|170415.7|170273.8|170148.8|863
1690989000000|2023-08-02 15:10:00|170408.1|170283.1|170284.4|170159.4|170408.1|170283.1|170251.2|170126.2|783
1690989300000|2023-08-02 15:15:00|170283.4|170158.4|170326.2|170201.2|170386.9|170261.9|170268.9|170143.9|732
1690989600000|2023-08-02 15:20:00|170326.7|170201.7|170160|170035|170358.9|170233.9|170138.1|170013.1|752
1690989900000|2023-08-02 15:25:00|170159.9|170034.9|170283.7|170158.7|170305.3|170180.3|170159.6|170034.6|683
1690990200000|2023-08-02 15:30:00|170285.1|170160.1|170445|170320|170467.7|170342.7|170256.8|170131.8|830
1690990500000|2023-08-02 15:35:00|170444.7|170319.7|170165.8|170040.8|170452.4|170327.4|170165.1|170040.1|789
1690990800000|2023-08-02 15:40:00|170165.4|170040.4|170301.4|170176.4|170346.6|170221.6|170164|170039|768
1690991100000|2023-08-02 15:45:00|170301.2|170176.2|170473.3|170348.3|170528.7|170403.7|170301.2|170176.2|762
1690991400000|2023-08-02 15:50:00|170473|170348|170544.7|170419.7|170554.1|170429.1|170445.7|170320.7|762
1690991700000|2023-08-02 15:55:00|170544.2|170419.2|170537.2|170412.2|170596.5|170471.5|170501.6|170376.6|787
1690992000000|2023-08-02 16:00:00|170533.9|170408.9|170649.6|170524.6|170678.9|170553.9|170530.4|170405.4|815
1690992300000|2023-08-02 16:05:00|170649.4|170524.4|170571.6|170446.6|170697.6|170572.6|170538.5|170413.5|735
1690992600000|2023-08-02 16:10:00|170571.8|170446.8|170742|170617|170744.7|170619.7|170565.3|170440.3|811
1690992900000|2023-08-02 16:15:00|170742.5|170617.5|170779.9|170654.9|170858.9|170733.9|170700.4|170575.4|733
1690993200000|2023-08-02 16:20:00|170779.8|170654.8|170677.1|170552.1|170781.5|170656.5|170595.2|170470.2|665
1690993500000|2023-08-02 16:25:00|170677.3|170552.3|170538.7|170413.7|170678|170553|170537.9|170412.9|586
1690993800000|2023-08-02 16:30:00|170533.4|170408.4|170388|170263|170592.8|170467.8|170348.7|170223.7|763
1690994100000|2023-08-02 16:35:00|170388.1|170263.1|170352.2|170227.2|170420.9|170295.9|170246|170121|650
1690994400000|2023-08-02 16:40:00|170352.3|170227.3|170221|170096|170446.5|170321.5|170212.8|170087.8|705
1690994700000|2023-08-02 16:45:00|170221.3|170096.3|170236.9|170111.9|170305.4|170180.4|170205.4|170080.4|684
1690995000000|2023-08-02 16:50:00|170236.7|170111.7|170351.7|170226.7|170427|170302|170203.9|170078.9|635
1690995300000|2023-08-02 16:55:00|170352.2|170227.2|170324.4|170199.4|170393.7|170268.7|170312|170187|620
1690995600000|2023-08-02 17:00:00|170324.5|170199.5|170142.9|170017.9|170327.6|170202.6|170072.8|169947.8|786
1690995900000|2023-08-02 17:05:00|170142.8|170017.8|170029|169904|170180|170055|170027.4|169902.4|726
1690996200000|2023-08-02 17:10:00|170027.6|169902.6|169883.3|169758.3|170033|169908|169865.4|169740.4|659
1690996500000|2023-08-02 17:15:00|169882.9|169757.9|169882.9|169757.9|169897.3|169772.3|169859.3|169734.3|515
1690996800000|2023-08-02 17:20:00|169883|169758|169977|169852|169982.7|169857.7|169880.5|169755.5|600
1690997100000|2023-08-02 17:25:00|169978.6|169853.6|170065.5|169940.5|170099.1|169974.1|169934.4|169809.4|710
1690997400000|2023-08-02 17:30:00|170065.2|169940.2|170018.1|169893.1|170119.5|169994.5|170017.4|169892.4|745
1690997700000|2023-08-02 17:35:00|170018|169893|169856.5|169731.5|170018.7|169893.7|169856.5|169731.5|669
1690998000000|2023-08-02 17:40:00|169856.6|169731.6|169745.1|169620.1|169856.6|169731.6|169745.1|169620.1|727
1690998300000|2023-08-02 17:45:00|169744.6|169619.6|169744.1|169619.1|169756.1|169631.1|169689.7|169564.7|717
1690998600000|2023-08-02 17:50:00|169744.4|169619.4|169868.5|169743.5|169891.8|169766.8|169738|169613|663
1690998900000|2023-08-02 17:55:00|169868.2|169743.2|170088.6|169963.6|170120.4|169995.4|169867.5|169742.5|814
1690999200000|2023-08-02 18:00:00|170088.8|169963.8|170171.7|170046.7|170187.6|170062.6|170078.2|169953.2|755
1690999500000|2023-08-02 18:05:00|170171.6|170046.6|170124.5|169999.5|170262.8|170137.8|170117.7|169992.7|778
1690999800000|2023-08-02 18:10:00|170124.3|169999.3|170129.5|170004.5|170172.7|170047.7|170122.3|169997.3|722
1691000100000|2023-08-02 18:15:00|170131.9|170006.9|170002.8|169877.8|170204.2|170079.2|169998.9|169873.9|793
1691000400000|2023-08-02 18:20:00|170002|169877|170192.4|170067.4|170211.5|170086.5|170002|169877|682
1691000700000|2023-08-02 18:25:00|170191.2|170066.2|170132.6|170007.6|170203.7|170078.7|170071.3|169946.3|667
1691001000000|2023-08-02 18:30:00|170132.5|170007.5|170122|169997|170154.8|170029.8|170116.7|169991.7|690
1691001300000|2023-08-02 18:35:00|170121.4|169996.4|170136.1|170011.1|170136.1|170011.1|170026|169901|793
1691001600000|2023-08-02 18:40:00|170136.2|170011.2|170106.1|169981.1|170159.3|170034.3|170086.1|169961.1|648
1691001900000|2023-08-02 18:45:00|170119.5|169994.5|170207.7|170082.7|170212.4|170087.4|170119.5|169994.5|671
1691002200000|2023-08-02 18:50:00|170207.6|170082.6|170185.7|170060.7|170306|170181|170184.1|170059.1|671
1691002500000|2023-08-02 18:55:00|170185.6|170060.6|170297.1|170172.1|170339.2|170214.2|170115|169990|688
1691002800000|2023-08-02 19:00:00|170288.6|170163.6|170247.8|170122.8|170356.5|170231.5|170143|170018|729
1691003100000|2023-08-02 19:05:00|170246.6|170121.6|170383.3|170258.3|170390.3|170265.3|170204.6|170079.6|651
1691003400000|2023-08-02 19:10:00|170383.5|170258.5|170310.9|170185.9|170405.9|170280.9|170303|170178|493
1691003700000|2023-08-02 19:15:00|170311|170186|170265.1|170140.1|170311.1|170186.1|170249|170124|768
1691004000000|2023-08-02 19:20:00|170260.9|170135.9|170237.2|170112.2|170262.4|170137.4|170198.7|170073.7|617
1691004300000|2023-08-02 19:25:00|170237.3|170112.3|170304.3|170179.3|170337.5|170212.5|170236.7|170111.7|588
1691004600000|2023-08-02 19:30:00|170300.9|170175.9|170270.3|170145.3|170331|170206|170248.8|170123.8|820
1691004900000|2023-08-02 19:35:00|170270.4|170145.4|170341.2|170216.2|170342.6|170217.6|170231.4|170106.4|593
1691005200000|2023-08-02 19:40:00|170341.3|170216.3|170352.2|170227.2|170408|170283|170338.9|170213.9|655
1691005500000|2023-08-02 19:45:00|170351.9|170226.9|170358.1|170233.1|170387.6|170262.6|170330.1|170205.1|578
1691005800000|2023-08-02 19:50:00|170360.3|170235.3|170396.2|170271.2|170411.6|170286.6|170343.2|170218.2|750
1691006100000|2023-08-02 19:55:00|170396|170271|170310.1|170185.1|170403.8|170278.8|170299.1|170174.1|797
1691006400000|2023-08-02 20:00:00|170310|170185|170490.6|170365.6|170493.1|170368.1|170299.9|170174.9|634
1691006700000|2023-08-02 20:05:00|170491.6|170366.6|170354.5|170229.5|170493.9|170368.9|170347.3|170222.3|578
1691007000000|2023-08-02 20:10:00|170354.6|170229.6|170271.5|170146.5|170360.8|170235.8|170271.5|170146.5|725
1691007300000|2023-08-02 20:15:00|170272.6|170147.6|170327.6|170202.6|170360.6|170235.6|170268.7|170143.7|685
1691007600000|2023-08-02 20:20:00|170327.8|170202.8|170304.3|170179.3|170330.6|170205.6|170284.5|170159.5|529
1691007900000|2023-08-02 20:25:00|170304.4|170179.4|170309.6|170184.6|170321.9|170196.9|170298.5|170173.5|593
1691008200000|2023-08-02 20:30:00|170309.4|170184.4|170273.4|170148.4|170309.4|170184.4|170263.1|170138.1|744
1691008500000|2023-08-02 20:35:00|170274|170149|170302.9|170177.9|170314.2|170189.2|170272.8|170147.8|517
1691008800000|2023-08-02 20:40:00|170303|170178|170249.9|170124.9|170308.7|170183.7|170237|170112|414
1691009100000|2023-08-02 20:45:00|170247.1|170122.1|170276.4|170151.4|170290.3|170165.3|170238.3|170113.3|529
1691009400000|2023-08-02 20:50:00|170276|170151|170222.3|170097.3|170295.6|170170.6|170217.5|170092.5|389
1691009700000|2023-08-02 20:55:00|170222.7|170097.7|170412.8|170102.8|170412.8|170139.5|170210.5|170065.3|507
1691010000000|2023-08-02 21:00:00|170398|170088|170320.1|170010.1|170404.6|170094.6|170318.6|170008.6|47
1691010300000|2023-08-02 21:05:00|170329.6|170019.6|170326.9|170016.9|170353|170043|170317.7|170007.7|38
1691010600000|2023-08-02 21:10:00|170327.1|170017.1|170359.4|170049.4|170363.1|170053.1|170327.1|170017.1|178
1691010900000|2023-08-02 21:15:00|170358.4|170048.4|170355.2|170045.2|170361|170051|170354.3|170044.3|121
1691011200000|2023-08-02 21:20:00|170356.7|170046.7|170358.2|170048.2|170362.4|170052.4|170344.4|170034.4|137
1691011500000|2023-08-02 21:25:00|170358.1|170048.1|170357.8|170047.8|170365|170055|170357.4|170047.4|69
1691011800000|2023-08-02 21:30:00|170357.7|170047.7|170343.5|170033.5|170382.7|170072.7|170335.4|170025.4|341
1691012100000|2023-08-02 21:35:00|170343.3|170033.3|170306.5|169996.5|170364.5|170054.5|170295.9|169985.9|334
1691012400000|2023-08-02 21:40:00|170308.6|169998.6|170318|170008|170337.9|170027.9|170269|169959|346
1691012700000|2023-08-02 21:45:00|170298.7|169988.7|170465.2|170155.2|170566|170256|170263.1|169953.1|611
1691013000000|2023-08-02 21:50:00|170465.1|170155.1|170473.6|170210.3|170502.5|170215.7|170460.7|170150.7|399
1691013300000|2023-08-02 21:55:00|170473.9|170210|170462.4|170267.3|170499.7|170271.5|170455.8|170206.4|413
1691013600000|2023-08-02 22:00:00|170460.9|170264.6|170443.4|170267.7|170495.1|170295.7|170425.5|170249.7|328
1691013900000|2023-08-02 22:05:00|170446|170279.1|170316|170163.4|170446|170289.5|170303.6|170157.7|289
1691014200000|2023-08-02 22:10:00|170316.1|170170.5|170362.7|170237.7|170371.2|170241.8|170305.7|170170.1|152
1691014500000|2023-08-02 22:15:00|170362.6|170237.6|170338.8|170213.8|170367.6|170241.7|170320.6|170195.6|249
1691014800000|2023-08-02 22:20:00|170338.9|170213.9|170333.8|170208.8|170339.6|170214.6|170332.2|170207.2|117
1691015100000|2023-08-02 22:25:00|170333.7|170208.7|170311.5|170186.5|170333.8|170208.8|170305.6|170180.6|109
1691015400000|2023-08-02 22:30:00|170311.6|170186.6|170308.6|170183.6|170331.8|170206.8|170292.9|170167.9|208
1691015700000|2023-08-02 22:35:00|170308.4|170183.4|170302.9|170177.9|170308.4|170183.4|170257.2|170132.2|199
1691016000000|2023-08-02 22:40:00|170302.8|170177.8|170296.6|170171.6|170303.3|170178.3|170293|170168|109
1691016300000|2023-08-02 22:45:00|170296.5|170171.5|170270.5|170145.5|170305.1|170180.1|170267.6|170142.6|156
1691016600000|2023-08-02 22:50:00|170270.7|170145.7|170272.2|170147.2|170272.9|170147.9|170269.8|170144.8|74
1691016900000|2023-08-02 22:55:00|170272.1|170147.1|170259.5|170134.5|170272.1|170147.1|170256.6|170131.6|176
1691017200000|2023-08-02 23:00:00|170259.4|170134.4|170294.3|170169.3|170294.9|170169.9|170241.4|170116.4|221
1691017500000|2023-08-02 23:05:00|170293.3|170168.3|170229.8|170104.8|170295.1|170170.1|170217.8|170092.8|226
1691017800000|2023-08-02 23:10:00|170229.7|170104.7|170229|170104|170233.1|170108.1|170226|170101|172
1691018100000|2023-08-02 23:15:00|170228.9|170103.9|170201.7|170076.7|170258.5|170133.5|170192.5|170067.5|219
1691018400000|2023-08-02 23:20:00|170201.8|170076.8|170218.2|170093.2|170218.3|170093.3|170195.2|170070.2|160
1691018700000|2023-08-02 23:25:00|170218.5|170093.5|170211.1|170086.1|170223.1|170098.1|170199.9|170074.9|130
1691019000000|2023-08-02 23:30:00|170210.2|170085.2|170223.7|170098.7|170225.7|170100.7|170210.2|170085.2|129
1691019300000|2023-08-02 23:35:00|170224.5|170099.5|170224.2|170099.2|170226.4|170101.4|170221.4|170096.4|88
1691019600000|2023-08-02 23:40:00|170223.6|170098.6|170218.7|170093.7|170224.7|170099.7|170203.2|170078.2|158
1691019900000|2023-08-02 23:45:00|170218.8|170093.8|170217.5|170092.5|170218.9|170093.9|170212.7|170087.7|105
1691020200000|2023-08-02 23:50:00|170216.9|170091.9|170219.2|170094.2|170221.3|170096.3|170208.1|170083.1|104
1691020500000|2023-08-02 23:55:00|170220.6|170095.6|170220.2|170095.2|170220.6|170095.6|170212.7|170087.7|191
1691020800000|2023-08-03 00:00:00|170220.6|170095.6|170300.2|170175.2|170335.1|170210.1|170209.7|170084.7|422
1691021100000|2023-08-03 00:05:00|170302.9|170177.9|170314.6|170189.6|170315.2|170190.2|170275.6|170150.6|444
1691021400000|2023-08-03 00:10:00|170314.7|170189.7|170364.1|170239.1|170370|170245|170313|170188|385
1691021700000|2023-08-03 00:15:00|170363.8|170238.8|170358.2|170233.2|170392.9|170267.9|170357.4|170232.4|317
1691022000000|2023-08-03 00:20:00|170358.1|170233.1|170302.5|170177.5|170361.7|170236.7|170301.2|170176.2|275
1691022300000|2023-08-03 00:25:00|170302|170177|170284.7|170159.7|170306.9|170181.9|170283|170158|317
1691022600000|2023-08-03 00:30:00|170285.6|170160.6|170315.2|170190.2|170333.7|170208.7|170283.9|170158.9|477
1691022900000|2023-08-03 00:35:00|170315.4|170190.4|170209.7|170084.7|170315.4|170190.4|170209.6|170084.6|356
1691023200000|2023-08-03 00:40:00|170215.1|170090.1|170267.3|170142.3|170275|170150|170213.1|170088.1|303
1691023500000|2023-08-03 00:45:00|170267.5|170142.5|170266.2|170141.2|170271.4|170146.4|170265.4|170140.4|248
1691023800000|2023-08-03 00:50:00|170266.7|170141.7|170235.1|170110.1|170273.2|170148.2|170234.8|170109.8|375
1691024100000|2023-08-03 00:55:00|170235.2|170110.2|170270.4|170145.4|170273.5|170148.5|170234.9|170109.9|400
1691024400000|2023-08-03 01:00:00|170271.1|170146.1|170292.6|170167.6|170298.9|170173.9|170270|170145|519
1691024700000|2023-08-03 01:05:00|170295.1|170170.1|170294.3|170169.3|170297|170172|170291.1|170166.1|257
1691025000000|2023-08-03 01:10:00|170269.9|170144.9|170235.7|170110.7|170271.4|170146.4|170226.5|170101.5|482
1691025300000|2023-08-03 01:15:00|170236|170111|170188.3|170063.3|170239.1|170114.1|170179.1|170054.1|353
1691025600000|2023-08-03 01:20:00|170188.4|170063.4|170181.3|170056.3|170196.5|170071.5|170178.3|170053.3|327
1691025900000|2023-08-03 01:25:00|170181.4|170056.4|170129.1|170004.1|170187.2|170062.2|170120.1|169995.1|400
1691026200000|2023-08-03 01:30:00|170129.2|170004.2|170099.6|169974.6|170130|170005|170094.3|169969.3|506
1691026500000|2023-08-03 01:35:00|170100.5|169975.5|170127.7|170002.7|170151.8|170026.8|170097.8|169972.8|500
1691026800000|2023-08-03 01:40:00|170126.4|170001.4|170108.8|169983.8|170129|170004|170097.3|169972.3|473
1691027100000|2023-08-03 01:45:00|170108.4|169983.4|170035.8|169910.8|170108.4|169983.4|170002.8|169877.8|435
1691027400000|2023-08-03 01:50:00|170035.9|169910.9|170093.1|169968.1|170093.6|169968.6|170007.5|169882.5|449
1691027700000|2023-08-03 01:55:00|170093.6|169968.6|170067.2|169942.2|170095.5|169970.5|170024.3|169899.3|341
1691028000000|2023-08-03 02:00:00|170067.3|169942.3|170065.4|169940.4|170069.9|169944.9|170059.5|169934.5|324
1691028300000|2023-08-03 02:05:00|170065.3|169940.3|170150.5|170025.5|170181.5|170056.5|170065.3|169940.3|503
1691028600000|2023-08-03 02:10:00|170150.4|170025.4|170151.2|170026.2|170181.8|170056.8|170143|170018|616
1691028900000|2023-08-03 02:15:00|170151.3|170026.3|170149|170024|170157.1|170032.1|170116.8|169991.8|450
1691029200000|2023-08-03 02:20:00|170150.3|170025.3|170128.2|170003.2|170154|170029|170119|169994|359
1691029500000|2023-08-03 02:25:00|170128.3|170003.3|170145.7|170020.7|170155.3|170030.3|170128|170003|398
1691029800000|2023-08-03 02:30:00|170145.8|170020.8|170183|170058|170184.8|170059.8|170144.1|170019.1|243
1691030100000|2023-08-03 02:35:00|170182.9|170057.9|170184.9|170059.9|170207.2|170082.2|170169.8|170044.8|441
1691030400000|2023-08-03 02:40:00|170184.8|170059.8|170184.2|170059.2|170190|170065|170182.6|170057.6|323
1691030700000|2023-08-03 02:45:00|170184.4|170059.4|170209.5|170084.5|170216.6|170091.6|170182.3|170057.3|284
1691031000000|2023-08-03 02:50:00|170209.7|170084.7|170083.8|169958.8|170213.3|170088.3|170082.3|169957.3|464
1691031300000|2023-08-03 02:55:00|170083.7|169958.7|170120.4|169995.4|170123.4|169998.4|170072.3|169947.3|373
1691031600000|2023-08-03 03:00:00|170120.3|169995.3|170148.1|170023.1|170160.7|170035.7|170119.8|169994.8|384
1691031900000|2023-08-03 03:05:00|170148.2|170023.2|170113.7|169988.7|170154.8|170029.8|170113.6|169988.6|440
1691032200000|2023-08-03 03:10:00|170113.8|169988.8|170125.6|170000.6|170132.2|170007.2|170112.3|169987.3|436
1691032500000|2023-08-03 03:15:00|170125.5|170000.5|170185.1|170060.1|170191.7|170066.7|170125.3|170000.3|467
1691032800000|2023-08-03 03:20:00|170185.3|170060.3|170184.8|170059.8|170187.9|170062.9|170174.9|170049.9|285
1691033100000|2023-08-03 03:25:00|170184.7|170059.7|170180.7|170055.7|170187.9|170062.9|170177.9|170052.9|155
1691033400000|2023-08-03 03:30:00|170180.4|170055.4|170189.5|170064.5|170190.9|170065.9|170179.2|170054.2|243
1691033700000|2023-08-03 03:35:00|170189.4|170064.4|170185.7|170060.7|170190|170065|170173.3|170048.3|195
1691034000000|2023-08-03 03:40:00|170185.9|170060.9|170150.1|170025.1|170186.3|170061.3|170148.6|170023.6|198
1691034300000|2023-08-03 03:45:00|170151.1|170026.1|170118.3|169993.3|170151.1|170026.1|170115.6|169990.6|383
1691034600000|2023-08-03 03:50:00|170118.5|169993.5|170112.6|169987.6|170124.7|169999.7|170108.1|169983.1|364
1691034900000|2023-08-03 03:55:00|170112.7|169987.7|170114.3|169989.3|170124.8|169999.8|170112.1|169987.1|291
1691035200000|2023-08-03 04:00:00|170114.2|169989.2|170126.9|170001.9|170127.3|170002.3|170104.9|169979.9|374
1691035500000|2023-08-03 04:05:00|170126.5|170001.5|170123.8|169998.8|170127.9|170002.9|170123.3|169998.3|223
1691035800000|2023-08-03 04:10:00|170125.4|170000.4|170124.5|169999.5|170127.8|170002.8|170121.1|169996.1|206
1691036100000|2023-08-03 04:15:00|170124.6|169999.6|170122.6|169997.6|170130.8|170005.8|170120.4|169995.4|185
1691036400000|2023-08-03 04:20:00|170122.5|169997.5|170123.9|169998.9|170124.6|169999.6|170119.1|169994.1|221
1691036700000|2023-08-03 04:25:00|170125.1|170000.1|170095.9|169970.9|170157.3|170032.3|170089.6|169964.6|467
1691037000000|2023-08-03 04:30:00|170096|169971|170056.4|169931.4|170097.4|169972.4|170056|169931|492
1691037300000|2023-08-03 04:35:00|170056.6|169931.6|170139.1|170014.1|170179.5|170054.5|170055.7|169930.7|502
1691037600000|2023-08-03 04:40:00|170138.6|170013.6|170144.8|170019.8|170163.1|170038.1|170136.3|170011.3|372
1691037900000|2023-08-03 04:45:00|170144.9|170019.9|170116.9|169991.9|170145.8|170020.8|170116|169991|395
1691038200000|2023-08-03 04:50:00|170116.8|169991.8|170142.2|170017.2|170145.1|170020.1|170114.1|169989.1|284
1691038500000|2023-08-03 04:55:00|170142.1|170017.1|170120.1|169995.1|170145.7|170020.7|170113.1|169988.1|392
1691038800000|2023-08-03 05:00:00|170119.1|169994.1|170118.4|169993.4|170119.1|169994.1|170107.8|169982.8|665
1691039100000|2023-08-03 05:05:00|170117.6|169992.6|170103.8|169978.8|170123.6|169998.6|170099.8|169974.8|599
1691039400000|2023-08-03 05:10:00|170103.9|169978.9|170124.3|169999.3|170130.4|170005.4|170099.3|169974.3|598
1691039700000|2023-08-03 05:15:00|170124.1|169999.1|170092|169967|170128.9|170003.9|170091.3|169966.3|541
1691040000000|2023-08-03 05:20:00|170091.9|169966.9|170076.2|169951.2|170108.5|169983.5|170064|169939|574
1691040300000|2023-08-03 05:25:00|170076.1|169951.1|170095.7|169970.7|170098|169973|170040.1|169915.1|582
1691040600000|2023-08-03 05:30:00|170095.6|169970.6|170069.1|169944.1|170096.8|169971.8|170062.9|169937.9|720
1691040900000|2023-08-03 05:35:00|170069.6|169944.6|170091.7|169966.7|170092|169967|170043.2|169918.2|661
1691041200000|2023-08-03 05:40:00|170089.9|169964.9|170157.8|170032.8|170165.5|170040.5|170089.6|169964.6|703
1691041500000|2023-08-03 05:45:00|170157.9|170032.9|170163|170038|170186.9|170061.9|170153.6|170028.6|575
1691041800000|2023-08-03 05:50:00|170163.1|170038.1|170127.9|170002.9|170163.3|170038.3|170093.3|169968.3|627
1691042100000|2023-08-03 05:55:00|170128|170003|170126|170001|170138.1|170013.1|170120|169995|646
1691042400000|2023-08-03 06:00:00|170125.4|170000.4|170163.9|170038.9|170181.1|170056.1|170094.1|169969.1|718
1691042700000|2023-08-03 06:05:00|170164|170039|170239.9|170114.9|170247|170122|170140.8|170015.8|601
1691043000000|2023-08-03 06:10:00|170240|170115|170186.4|170061.4|170268.7|170143.7|170175.8|170050.8|617
1691043300000|2023-08-03 06:15:00|170189.9|170064.9|170182.4|170057.4|170190.8|170065.8|170132.5|170007.5|617
1691043600000|2023-08-03 06:20:00|170182.9|170057.9|170241|170116|170258.7|170133.7|170178.8|170053.8|575
1691043900000|2023-08-03 06:25:00|170238.2|170113.2|170243.2|170118.2|170275.5|170150.5|170228.4|170103.4|541
1691044200000|2023-08-03 06:30:00|170239.2|170114.2|170238.6|170113.6|170276.6|170151.6|170211.1|170086.1|618
1691044500000|2023-08-03 06:35:00|170238.4|170113.4|170455.6|170330.6|170456.8|170331.8|170208.5|170083.5|641
1691044800000|2023-08-03 06:40:00|170455.5|170330.5|170360.7|170235.7|170455.5|170330.5|170320.4|170195.4|587
1691045100000|2023-08-03 06:45:00|170360.8|170235.8|170485.6|170360.6|170486.6|170361.6|170356.1|170231.1|574
1691045400000|2023-08-03 06:50:00|170486.2|170361.2|170574.1|170449.1|170663.6|170538.6|170486.2|170361.2|757
1691045700000|2023-08-03 06:55:00|170574.2|170449.2|170737.1|170612.1|170737.1|170612.1|170534.6|170409.6|802
1691046000000|2023-08-03 07:00:00|170741.9|170616.9|170989.6|170864.6|171017.2|170892.2|170689.5|170564.5|953
1691046300000|2023-08-03 07:05:00|170989|170864|171041.6|170916.6|171063.4|170938.4|170891.5|170766.5|844
1691046600000|2023-08-03 07:10:00|171041.8|170916.8|171047.3|170922.3|171064.7|170939.7|171022.6|170897.6|756
1691046900000|2023-08-03 07:15:00|171047|170922|171128.9|171003.9|171170.6|171045.6|171040.5|170915.5|821
1691047200000|2023-08-03 07:20:00|171128.7|171003.7|171471.3|171346.3|171594.3|171469.3|171064.4|170939.4|917
1691047500000|2023-08-03 07:25:00|171480.1|171355.1|171697.2|171572.2|171894.1|171769.1|171474.5|171349.5|966
1691047800000|2023-08-03 07:30:00|171697.1|171572.1|171920.3|171795.3|171941.1|171816.1|171651.5|171526.5|955
1691048100000|2023-08-03 07:35:00|171920.2|171795.2|171898.6|171773.6|172040.5|171915.5|171786.1|171661.1|900
1691048400000|2023-08-03 07:40:00|171896.8|171771.8|172266.9|172141.9|172287.1|172162.1|171876.3|171751.3|922
1691048700000|2023-08-03 07:45:00|172268.2|172143.2|172448.6|172323.6|172516.3|172391.3|172248.1|172123.1|913
1691049000000|2023-08-03 07:50:00|172448.7|172323.7|172417.2|172292.2|172698.7|172573.7|172309.5|172184.5|914
1691049300000|2023-08-03 07:55:00|172417|172292|172830.4|172705.4|172837.1|172712.1|172357.9|172232.9|930
1691049600000|2023-08-03 08:00:00|172830.1|172705.1|172748.8|172623.8|173156.4|173031.4|172659.3|172534.3|987
1691049900000|2023-08-03 08:05:00|172731.6|172606.6|172757.9|172632.9|172828.4|172703.4|172499.4|172374.4|900
1691050200000|2023-08-03 08:10:00|172755.6|172630.6|172669.9|172544.9|173031.3|172906.3|172610.1|172485.1|856
1691050500000|2023-08-03 08:15:00|172669.6|172544.6|172734.8|172609.8|172825.9|172700.9|172628.3|172503.3|801
1691050800000|2023-08-03 08:20:00|172734.4|172609.4|172544.3|172419.3|172735.4|172610.4|172534.3|172409.3|810
1691051100000|2023-08-03 08:25:00|172548.7|172423.7|172616.1|172491.1|172629.6|172504.6|172430.4|172305.4|745
1691051400000|2023-08-03 08:30:00|172617.1|172492.1|172810.4|172685.4|173016.7|172891.7|172617.1|172492.1|772
1691051700000|2023-08-03 08:35:00|172817.2|172692.2|172723.6|172598.6|173032.5|172907.5|172679.6|172554.6|778
1691052000000|2023-08-03 08:40:00|172723.7|172598.7|173034.4|172909.4|173048|172923|172723.5|172598.5|715
1691052300000|2023-08-03 08:45:00|173034.3|172909.3|172812.4|172687.4|173049.9|172924.9|172812.4|172687.4|812
1691052600000|2023-08-03 08:50:00|172810.5|172685.5|172809.4|172684.4|173001.1|172876.1|172801.7|172676.7|690
1691052900000|2023-08-03 08:55:00|172809.2|172684.2|173104.8|172979.8|173105.6|172980.6|172733|172608|839
1691053200000|2023-08-03 09:00:00|173105.7|172980.7|172540.7|172415.7|173105.7|172980.7|172457.8|172332.8|908
1691053500000|2023-08-03 09:05:00|172540.6|172415.6|172134.8|172009.8|172586.7|172461.7|172065.9|171940.9|824
1691053800000|2023-08-03 09:10:00|172141.1|172016.1|172477.6|172352.6|172496.1|172371.1|172137.4|172012.4|916
1691054100000|2023-08-03 09:15:00|172484|172359|172559.9|172434.9|172620.5|172495.5|172460.5|172335.5|773
1691054400000|2023-08-03 09:20:00|172559.8|172434.8|172414.1|172289.1|172600.4|172475.4|172293.4|172168.4|807
1691054700000|2023-08-03 09:25:00|172414.5|172289.5|172550.6|172425.6|172584|172459|172376.3|172251.3|798
1691055000000|2023-08-03 09:30:00|172550.2|172425.2|172503.7|172378.7|172606.3|172481.3|172461.2|172336.2|798
1691055300000|2023-08-03 09:35:00|172504.3|172379.3|172213.5|172088.5|172504.3|172379.3|171883.1|171758.1|764
1691055600000|2023-08-03 09:40:00|172213.2|172088.2|172393.3|172268.3|172393.3|172268.3|172181|172056|748
1691055900000|2023-08-03 09:45:00|172393|172268|172587.5|172462.5|172598.1|172473.1|172384.7|172259.7|778
1691056200000|2023-08-03 09:50:00|172587.4|172462.4|172372.1|172247.1|172591.5|172466.5|172333.1|172208.1|761
1691056500000|2023-08-03 09:55:00|172371.7|172246.7|172449.2|172324.2|172449.2|172324.2|172314|172189|694
1691056800000|2023-08-03 10:00:00|172448.6|172323.6|172568.4|172443.4|172607.1|172482.1|172448.6|172323.6|723
1691057100000|2023-08-03 10:05:00|172568.5|172443.5|172400.9|172275.9|172568.5|172443.5|172271.4|172146.4|659
1691057400000|2023-08-03 10:10:00|172400.8|172275.8|172480.7|172355.7|172487.7|172362.7|172284.6|172159.6|532
1691057700000|2023-08-03 10:15:00|172456.1|172331.1|172547|172422|172665.3|172540.3|172452|172327|632
1691058000000|2023-08-03 10:20:00|172546.5|172421.5|172916.7|172791.7|172985.6|172860.6|172485.1|172360.1|703
1691058300000|2023-08-03 10:25:00|172919.9|172794.9|173484.7|173359.7|173485.8|173360.8|172899.1|172774.1|750
1691058600000|2023-08-03 10:30:00|173485.1|173360.1|173505.3|173380.3|173707|173582|173076.9|172951.9|895
1691058900000|2023-08-03 10:35:00|173519|173394|173112.1|172987.1|173605.2|173480.2|173078.5|172953.5|707
1691059200000|2023-08-03 10:40:00|173112.5|172987.5|172982.1|172857.1|173127.9|173002.9|172752.7|172627.7|723
1691059500000|2023-08-03 10:45:00|172976.5|172851.5|173084.6|172959.6|173114.7|172989.7|172863.4|172738.4|718
1691059800000|2023-08-03 10:50:00|173082.8|172957.8|173542.9|173417.9|173547.7|173422.7|173034|172909|655
1691060100000|2023-08-03 10:55:00|173541.2|173416.2|173146|173021|173803.8|173678.8|173146|173021|875
1691060400000|2023-08-03 11:00:00|173160.7|173035.7|173602.8|173477.8|173669.9|173544.9|173027.6|172902.6|910
1691060700000|2023-08-03 11:05:00|173602.3|173477.3|173674.6|173549.6|173729.7|173604.7|173383.1|173258.1|870
1691061000000|2023-08-03 11:10:00|173674.4|173549.4|173215.1|173090.1|173688.4|173563.4|173212.7|173087.7|808
1691061300000|2023-08-03 11:15:00|173215|173090|172719.5|172594.5|173215.8|173090.8|172609.9|172484.9|927
1691061600000|2023-08-03 11:20:00|172719.2|172594.2|173034|172909|173057.4|172932.4|172565.2|172440.2|902
1691061900000|2023-08-03 11:25:00|173034.1|172909.1|173180.5|173055.5|173243.9|173118.9|172863|172738|824
1691062200000|2023-08-03 11:30:00|173180.2|173055.2|172990.7|172865.7|173259.3|173134.3|172915.2|172790.2|909
1691062500000|2023-08-03 11:35:00|172989.4|172864.4|172775.2|172650.2|173045.1|172920.1|172755.5|172630.5|945
1691062800000|2023-08-03 11:40:00|172785.4|172660.4|172785.8|172660.8|172919.1|172794.1|172660.6|172535.6|845
1691063100000|2023-08-03 11:45:00|172784.1|172659.1|172735.7|172610.7|172879.5|172754.5|172724.3|172599.3|729
1691063400000|2023-08-03 11:50:00|172739.2|172614.2|172819.6|172694.6|172911.2|172786.2|172703.8|172578.8|723
1691063700000|2023-08-03 11:55:00|172822.7|172697.7|172817.2|172692.2|172878.5|172753.5|172806.8|172681.8|695
1691064000000|2023-08-03 12:00:00|172816.8|172691.8|172512.4|172387.4|172893.1|172768.1|172491.7|172366.7|851
1691064300000|2023-08-03 12:05:00|172510.9|172385.9|172298.9|172173.9|172672.9|172547.9|172272|172147|833
1691064600000|2023-08-03 12:10:00|172298.8|172173.8|172571.3|172446.3|172593.6|172468.6|172298.1|172173.1|773
1691064900000|2023-08-03 12:15:00|172569.7|172444.7|172538.1|172413.1|172585.8|172460.8|172420|172295|790
1691065200000|2023-08-03 12:20:00|172538.6|172413.6|172565.6|172440.6|172734.8|172609.8|172420.9|172295.9|897
1691065500000|2023-08-03 12:25:00|172511.6|172386.6|172527.3|172264.1|172646.1|172521.1|172435.2|172227.3|814
1691065800000|2023-08-03 12:30:00|172527.6|172267|172304.6|172179.6|172539.3|172397.8|172219.9|172094.9|859
1691066100000|2023-08-03 12:35:00|172323.5|172198.5|172318.2|172193.2|172439.2|172314.2|172217.9|172092.9|850
1691066400000|2023-08-03 12:40:00|172318.7|172193.7|172320.3|172195.3|172334.4|172209.4|172008.4|171883.4|939
1691066700000|2023-08-03 12:45:00|172320.1|172195.1|172424.7|172299.7|172439.6|172314.6|172231.5|172106.5|809
1691067000000|2023-08-03 12:50:00|172425.9|172300.9|172533.2|172408.2|172534.9|172409.9|172232.1|172107.1|868
1691067300000|2023-08-03 12:55:00|172533.9|172408.9|172685|172560|172777.6|172652.6|172524.9|172399.9|960
1691067600000|2023-08-03 13:00:00|172680.8|172555.8|172793.3|172668.3|172905.5|172780.5|172658.5|172533.5|958
1691067900000|2023-08-03 13:05:00|172798.4|172673.4|172590.3|172465.3|172845.8|172720.8|172576.4|172451.4|842
1691068200000|2023-08-03 13:10:00|172590.2|172465.2|172724.3|172599.3|172790.6|172665.6|172584.7|172459.7|928
1691068500000|2023-08-03 13:15:00|172722.8|172597.8|172738.5|172613.5|172840.6|172715.6|172695.2|172570.2|758
1691068800000|2023-08-03 13:20:00|172738.8|172613.8|172552.5|172427.5|172738.8|172613.8|172495.6|172370.6|881
1691069100000|2023-08-03 13:25:00|172552.1|172427.1|172790.3|172665.3|172814.8|172689.8|172477.9|172352.9|855
1691069400000|2023-08-03 13:30:00|172791.7|172666.7|173025.4|172900.4|173044.1|172919.1|172773.1|172648.1|922
1691069700000|2023-08-03 13:35:00|173023.8|172898.8|173062|172937|173110.5|172985.5|172863.1|172738.1|960
1691070000000|2023-08-03 13:40:00|173087.8|172962.8|173231|173106|173252.9|173127.9|173059.4|172945.7|873
1691070300000|2023-08-03 13:45:00|173230.5|173105.5|173188.7|173063.7|173273.8|173148.8|173167.9|173042.9|811
1691070600000|2023-08-03 13:50:00|173189.6|173064.6|173260.5|173135.5|173280.1|173155.1|173159.1|173034.1|826
1691070900000|2023-08-03 13:55:00|173260.1|173135.1|173255.6|173119.3|173286.9|173161.9|173228.1|173103.1|746
1691071200000|2023-08-03 14:00:00|173233.9|173104.9|173467.1|173342.1|173713.4|173588.4|173213.3|173082.1|1029
1691071500000|2023-08-03 14:05:00|173470.5|173345.5|173714.7|173589.7|173756.9|173631.9|173463.6|173338.6|1036
1691071800000|2023-08-03 14:10:00|173714.2|173589.2|173919|173794|173966.9|173841.9|173712.1|173587.1|921
1691072100000|2023-08-03 14:15:00|173919.1|173794.1|173894|173769|174331.3|174206.3|173893.5|173768.5|990
1691072400000|2023-08-03 14:20:00|173886.4|173761.4|173954.3|173829.3|174087.8|173962.8|173838.5|173713.5|909
1691072700000|2023-08-03 14:25:00|173955.1|173830.1|173865.3|173740.3|173955.1|173830.1|173666.3|173541.3|923
1691073000000|2023-08-03 14:30:00|173865.5|173740.5|173658.3|173533.3|173949.9|173824.9|173655.7|173530.7|929
1691073300000|2023-08-03 14:35:00|173658.2|173533.2|173489.9|173364.9|173736|173611|173420.2|173295.2|971
1691073600000|2023-08-03 14:40:00|173490.2|173365.2|173481.2|173356.2|173517|173392|173231.4|173106.4|1025
1691073900000|2023-08-03 14:45:00|173489.2|173364.2|173363.1|173238.1|173551.9|173426.9|173346.6|173221.6|916
1691074200000|2023-08-03 14:50:00|173364.9|173239.9|173758.1|173633.1|173814.2|173689.2|173322.1|173197.1|943
1691074500000|2023-08-03 14:55:00|173758|173633|173675.8|173550.8|173869.2|173744.2|173662.8|173537.8|961
1691074800000|2023-08-03 15:00:00|173669.1|173544.1|173690.8|173565.8|173784.3|173659.3|173582|173457|997
1691075100000|2023-08-03 15:05:00|173687.4|173562.4|173454.8|173329.8|173688.7|173563.7|173329.1|173204.1|822
1691075400000|2023-08-03 15:10:00|173454.9|173329.9|173296.6|173171.6|173539.8|173414.8|173294.7|173169.7|885
1691075700000|2023-08-03 15:15:00|173297.9|173172.9|173096.5|172971.5|173389.1|173264.1|173072.6|172947.6|866
1691076000000|2023-08-03 15:20:00|173095.3|172970.3|173162.6|173037.6|173228.2|173103.2|173092.7|172967.7|857
1691076300000|2023-08-03 15:25:00|173163.2|173038.2|173287.6|173162.6|173338|173213|173142.2|173017.2|883
1691076600000|2023-08-03 15:30:00|173290|173165|173278.1|173153.1|173378.5|173253.5|173232.9|173107.9|802
1691076900000|2023-08-03 15:35:00|173289.3|173164.3|173346.8|173221.8|173413.9|173288.9|173209.4|173084.4|933
1691077200000|2023-08-03 15:40:00|173346.4|173221.4|173342|173217|173353.8|173228.8|173328.3|173203.3|607
1691077500000|2023-08-03 15:45:00|173341.9|173216.9|173244.9|173119.9|173440.2|173315.2|173198.1|173073.1|749
1691077800000|2023-08-03 15:50:00|173229|173104|173371.1|173246.1|173389.5|173264.5|173227.2|173102.2|733
1691078100000|2023-08-03 15:55:00|173370|173245|173478.3|173353.3|173598.3|173473.3|173344.5|173219.5|708
1691078400000|2023-08-03 16:00:00|173477.6|173352.6|173410.7|173285.7|173477.7|173352.7|173405.8|173280.8|759
1691078700000|2023-08-03 16:05:00|173411.3|173286.3|173417.7|173292.7|173533.5|173408.5|173409.7|173284.7|685
1691079000000|2023-08-03 16:10:00|173417.6|173292.6|173535.2|173410.2|173540.3|173415.3|173369.8|173244.8|724
1691079300000|2023-08-03 16:15:00|173534.3|173409.3|173554.9|173429.9|173616.5|173491.5|173479|173354|765
1691079600000|2023-08-03 16:20:00|173552.6|173427.6|173378.6|173253.6|173559|173434|173378.3|173253.3|689
1691079900000|2023-08-03 16:25:00|173378.8|173253.8|173234.3|173109.3|173378.8|173253.8|173227|173102|745
1691080200000|2023-08-03 16:30:00|173234|173109|173134.4|173009.4|173234|173109|173048.4|172923.4|690
1691080500000|2023-08-03 16:35:00|173128|173003|173080.5|172955.5|173149|173024|173030.7|172905.7|844
1691080800000|2023-08-03 16:40:00|173080.6|172955.6|172666.5|172541.5|173080.6|172955.6|172644.3|172519.3|833
1691081100000|2023-08-03 16:45:00|172666.6|172541.6|172606|172481|172732.3|172607.3|172583.9|172458.9|734
1691081400000|2023-08-03 16:50:00|172607.7|172482.7|172663.2|172538.2|172699.4|172574.4|172491.9|172366.9|781
1691081700000|2023-08-03 16:55:00|172663.1|172538.1|172717.7|172592.7|172823.5|172698.5|172663.1|172538.1|790
1691082000000|2023-08-03 17:00:00|172715.7|172590.7|172789.1|172664.1|172858.8|172733.8|172707.9|172582.9|791
1691082300000|2023-08-03 17:05:00|172789|172664|172952.1|172827.1|173002.1|172877.1|172763.1|172638.1|755
1691082600000|2023-08-03 17:10:00|172952.3|172827.3|173074.5|172949.5|173101.2|172976.2|172933.3|172808.3|723
1691082900000|2023-08-03 17:15:00|173074.4|172949.4|172917.6|172792.6|173135.5|173010.5|172917.1|172792.1|750
1691083200000|2023-08-03 17:20:00|172917.7|172792.7|172919.6|172794.6|172943.5|172818.5|172890.9|172765.9|591
1691083500000|2023-08-03 17:25:00|172920.1|172795.1|173069.1|172944.1|173074.7|172949.7|172910.5|172785.5|676
1691083800000|2023-08-03 17:30:00|173069.8|172944.8|173073.7|172948.7|173102.1|172977.1|173035|172910|731
1691084100000|2023-08-03 17:35:00|173073.9|172948.9|173082.9|172957.9|173086.8|172961.8|173014.4|172889.4|644
1691084400000|2023-08-03 17:40:00|173083.5|172958.5|173070.1|172945.1|173142.1|173017.1|173067.4|172942.4|627
1691084700000|2023-08-03 17:45:00|173070.3|172945.3|172982.7|172857.7|173090.6|172965.6|172978.2|172853.2|613
1691085000000|2023-08-03 17:50:00|172982.5|172857.5|173025.6|172900.6|173132.6|173007.6|172943.8|172818.8|652
1691085300000|2023-08-03 17:55:00|173025.4|172900.4|172956.8|172831.8|173036.1|172911.1|172937.2|172812.2|673
1691085600000|2023-08-03 18:00:00|172955.6|172830.6|172832.5|172707.5|173004.6|172879.6|172817.5|172692.5|771
1691085900000|2023-08-03 18:05:00|172832.7|172707.7|172911.1|172786.1|172918.1|172793.1|172811.8|172686.8|654
1691086200000|2023-08-03 18:10:00|172911.3|172786.3|173079.1|172954.1|173079.6|172954.6|172898.4|172773.4|663
1691086500000|2023-08-03 18:15:00|173079|172954|173054.4|172929.4|173111.3|172986.3|173043.5|172918.5|504
1691086800000|2023-08-03 18:20:00|173054.3|172929.3|173090.2|172965.2|173114.3|172989.3|173043.5|172918.5|491
1691087100000|2023-08-03 18:25:00|173090|172965|172878.1|172753.1|173090.2|172965.2|172875.6|172750.6|690
1691087400000|2023-08-03 18:30:00|172878.3|172753.3|172928|172803|172940.8|172815.8|172873.6|172748.6|549
1691087700000|2023-08-03 18:35:00|172928.7|172803.7|173139.6|173014.6|173156.3|173031.3|172921.8|172796.8|654
1691088000000|2023-08-03 18:40:00|173139.8|173014.8|173100.3|172975.3|173163|173038|173095|172970|501
1691088300000|2023-08-03 18:45:00|173100|172975|173155.9|173030.9|173175|173050|173098.7|172973.7|608
1691088600000|2023-08-03 18:50:00|173156.9|173031.9|172996.9|172871.9|173181.5|173056.5|172992|172867|668
1691088900000|2023-08-03 18:55:00|172995.8|172870.8|173103.4|172978.4|173114.8|172989.8|172990.9|172865.9|916
1691089200000|2023-08-03 19:00:00|173103.8|172978.8|172880.7|172755.7|173103.8|172978.8|172842.9|172717.9|921
1691089500000|2023-08-03 19:05:00|172879.1|172754.1|172903.1|172778.1|172961.9|172836.9|172879.1|172754.1|750
1691089800000|2023-08-03 19:10:00|172903.2|172778.2|173008.5|172883.5|173027.7|172902.7|172897.2|172772.2|747
1691090100000|2023-08-03 19:15:00|173008.7|172883.7|172976|172851|173024.9|172899.9|172970.8|172845.8|583
1691090400000|2023-08-03 19:20:00|172974.8|172849.8|172936.3|172811.3|172976.9|172851.9|172930.6|172805.6|685
1691090700000|2023-08-03 19:25:00|172936.1|172811.1|172861.3|172736.3|172937.4|172812.4|172765.8|172640.8|730
1691091000000|2023-08-03 19:30:00|172861.2|172736.2|172841|172716|172878.4|172753.4|172758.7|172633.7|685
1691091300000|2023-08-03 19:35:00|172857|172732|172752.8|172627.8|172895.3|172770.3|172694.3|172569.3|719
1691091600000|2023-08-03 19:40:00|172752.5|172627.5|172731.8|172606.8|172772.2|172647.2|172731.2|172606.2|832
1691091900000|2023-08-03 19:45:00|172731.4|172606.4|172769|172644|172913.6|172788.6|172717.1|172592.1|816
1691092200000|2023-08-03 19:50:00|172766.5|172641.5|172783.3|172658.3|172838.3|172713.3|172734.6|172609.6|716
1691092500000|2023-08-03 19:55:00|172783.5|172658.5|172893.3|172768.3|172972.2|172847.2|172779.4|172654.4|758
1691092800000|2023-08-03 20:00:00|172900.2|172775.2|172934.4|172809.4|172949.1|172824.1|172751.1|172626.1|753
1691093100000|2023-08-03 20:05:00|172933.9|172808.9|172942.3|172817.3|173008.2|172883.2|172828.4|172703.4|643
1691093400000|2023-08-03 20:10:00|172942.5|172817.5|172929.2|172804.2|172983.5|172858.5|172919.1|172794.1|477
1691093700000|2023-08-03 20:15:00|172929|172804|172924.9|172799.9|172955|172830|172769.3|172644.3|604
1691094000000|2023-08-03 20:20:00|172924.7|172799.7|172969.4|172844.4|172976.6|172851.6|172888.6|172763.6|551
1691094300000|2023-08-03 20:25:00|172969|172844|173122.6|172997.6|173135.5|173010.5|172963.9|172838.9|557
1691094600000|2023-08-03 20:30:00|173123.4|172998.4|173261.1|173136.1|173267.7|173142.7|173022.2|172897.2|636
1691094900000|2023-08-03 20:35:00|173261.3|173136.3|173450|173325|173462.2|173337.2|173261.3|173136.3|431
1691095200000|2023-08-03 20:40:00|173452.8|173327.8|173467|173342|173495.5|173370.5|173368.5|173243.5|410
1691095500000|2023-08-03 20:45:00|173466.7|173341.7|173482.1|173357.1|173486.6|173361.6|173416.7|173291.7|408
1691095800000|2023-08-03 20:50:00|173482.4|173357.4|173524.4|173399.4|173554.2|173429.2|173477.4|173352.4|363
1691096100000|2023-08-03 20:55:00|173526.6|173401.6|173458.8|173148.8|173612.7|173486.8|173450.8|173140.8|582
1691096400000|2023-08-03 21:00:00|173456.7|173146.7|173484.8|173174.8|173551.1|173241.1|173377|173067|34
1691096700000|2023-08-03 21:05:00|173484.4|173174.4|173493.4|173183.4|173513.3|173203.3|173479|173169|94
1691097000000|2023-08-03 21:10:00|173492.9|173182.9|173507.3|173197.3|173520.1|173210.1|173489.9|173179.9|142
1691097300000|2023-08-03 21:15:00|173506|173196|173553.1|173243.1|173556.5|173246.5|173491.2|173181.2|213
1691097600000|2023-08-03 21:20:00|173553.2|173243.2|173596.9|173286.9|173608.6|173298.6|173547.2|173237.2|273
1691097900000|2023-08-03 21:25:00|173597|173287|173581.1|173271.1|173597.7|173287.7|173567.7|173257.7|255
1691098200000|2023-08-03 21:30:00|173579.5|173269.5|173601.9|173291.9|173601.9|173291.9|173545.6|173235.6|291
1691098500000|2023-08-03 21:35:00|173602|173292|173588.5|173278.5|173608.3|173298.3|173587.3|173277.3|197
1691098800000|2023-08-03 21:40:00|173588.7|173278.7|173585.4|173291.5|173597.3|173297.1|173582.3|173277.7|259
1691099100000|2023-08-03 21:45:00|173585|173291.1|173475.1|173165.1|173676.3|173429.1|173409.6|173099.6|420
1691099400000|2023-08-03 21:50:00|173475|173165|173492.2|173182.2|173669.2|173359.2|173460.4|173150.4|563
1691099700000|2023-08-03 21:55:00|173510.6|173200.6|173508.3|173198.3|173702.4|173400.1|173458.6|173148.6|601
1691100000000|2023-08-03 22:00:00|173508.4|173198.4|173457.4|173283|173609.8|173383.1|173443.6|173198.4|335
1691100300000|2023-08-03 22:05:00|173457.2|173283.1|173423.7|173279.6|173457.2|173297.4|173419.3|173256|173
1691100600000|2023-08-03 22:10:00|173411.9|173278.3|173388.2|173237.7|173430.1|173280.3|173321.8|173196.8|262
1691100900000|2023-08-03 22:15:00|173388.4|173237.9|173392.6|173267.6|173398|173273|173383.2|173237.9|333
1691101200000|2023-08-03 22:20:00|173392.3|173267.3|173388.9|173263.9|173395.1|173270.1|173367.9|173242.9|300
1691101500000|2023-08-03 22:25:00|173389|173264|173354.3|173229.3|173391.9|173266.9|173353.1|173228.1|275
1691101800000|2023-08-03 22:30:00|173354.6|173229.6|173368.1|173243.1|173371|173246|173340.9|173215.9|318
1691102100000|2023-08-03 22:35:00|173368|173243|173370.5|173245.5|173373.1|173248.1|173366.2|173241.2|237
1691102400000|2023-08-03 22:40:00|173370.6|173245.6|173371|173246|173378.4|173253.4|173366.9|173241.9|240
1691102700000|2023-08-03 22:45:00|173371.1|173246.1|173372.1|173247.1|173377.9|173252.9|173367.3|173242.3|242
1691103000000|2023-08-03 22:50:00|173371.9|173246.9|173379.8|173254.8|173383|173258|173371.6|173246.6|252
1691103300000|2023-08-03 22:55:00|173380|173255|173375.4|173250.4|173395.4|173270.4|173371.5|173246.5|224
1691103600000|2023-08-03 23:00:00|173375|173250|173377.1|173252.1|173379.8|173254.8|173368.3|173243.3|306
1691103900000|2023-08-03 23:05:00|173376.9|173251.9|173371.4|173246.4|173388.8|173263.8|173366.4|173241.4|343
1691104200000|2023-08-03 23:10:00|173371.2|173246.2|173338.6|173213.6|173379.6|173254.6|173324.1|173199.1|270
1691104500000|2023-08-03 23:15:00|173340.8|173215.8|173326.5|173201.5|173343|173218|173323.5|173198.5|115
1691104800000|2023-08-03 23:20:00|173325.8|173200.8|173333.7|173208.7|173336.6|173211.6|173325.7|173200.7|100
1691105100000|2023-08-03 23:25:00|173334.8|173209.8|173371.5|173246.5|173375.1|173250.1|173280.9|173155.9|156
1691105400000|2023-08-03 23:30:00|173371.8|173246.8|173391.2|173266.2|173414.2|173289.2|173370.7|173245.7|181
1691105700000|2023-08-03 23:35:00|173391|173266|173367.5|173242.5|173392.1|173267.1|173366.8|173241.8|151
1691106000000|2023-08-03 23:40:00|173367.6|173242.6|173372.4|173247.4|173373.4|173248.4|173363|173238|139
1691106300000|2023-08-03 23:45:00|173372.5|173247.5|173365.9|173240.9|173372.9|173247.9|173359.1|173234.1|132
1691106600000|2023-08-03 23:50:00|173365.8|173240.8|173346|173221|173371.4|173246.4|173346|173221|185
1691106900000|2023-08-03 23:55:00|173346.1|173221.1|173429.6|173304.6|173437.8|173312.8|173346.1|173221.1|149
1691107200000|2023-08-04 00:00:00|173430.4|173305.4|173490.9|173365.9|173504|173379|173402.7|173277.7|441
1691107500000|2023-08-04 00:05:00|173490.8|173365.8|173592.7|173467.7|173612.2|173487.2|173490.8|173365.8|443
1691107800000|2023-08-04 00:10:00|173591|173466|173431.4|173306.4|173591.4|173466.4|173427.1|173302.1|516
1691108100000|2023-08-04 00:15:00|173431.1|173306.1|173431|173306|173447.4|173322.4|173410.9|173285.9|367
1691108400000|2023-08-04 00:20:00|173431.4|173306.4|173435.9|173310.9|173435.9|173310.9|173392.3|173267.3|345
1691108700000|2023-08-04 00:25:00|173435.8|173310.8|173444.4|173319.4|173446|173321|173418|173293|449
1691109000000|2023-08-04 00:30:00|173444.5|173319.5|173425.7|173300.7|173457.6|173332.6|173423.2|173298.2|332
1691109300000|2023-08-04 00:35:00|173425.8|173300.8|173386.3|173261.3|173428.9|173303.9|173380.8|173255.8|294
1691109600000|2023-08-04 00:40:00|173386.5|173261.5|173384.4|173259.4|173399.7|173274.7|173336.6|173211.6|501
1691109900000|2023-08-04 00:45:00|173381.3|173256.3|173321.6|173196.6|173386.6|173261.6|173319.9|173194.9|566
1691110200000|2023-08-04 00:50:00|173321.3|173196.3|173304.2|173179.2|173343.2|173218.2|173287.6|173162.6|587
1691110500000|2023-08-04 00:55:00|173303.3|173178.3|173345.7|173220.7|173375.1|173250.1|173303.3|173178.3|459
1691110800000|2023-08-04 01:00:00|173342.7|173217.7|173255.4|173130.4|173356.4|173231.4|173215.4|173090.4|608
1691111100000|2023-08-04 01:05:00|173256.3|173131.3|173241.1|173116.1|173280.8|173155.8|173236.8|173111.8|627
1691111400000|2023-08-04 01:10:00|173240.8|173115.8|173222.1|173097.1|173240.8|173115.8|173217.9|173092.9|704
1691111700000|2023-08-04 01:15:00|173221.9|173096.9|173214.9|173089.9|173250.3|173125.3|173209|173084|613
1691112000000|2023-08-04 01:20:00|173214.7|173089.7|173236.6|173111.6|173250.3|173125.3|173214.7|173089.7|463
1691112300000|2023-08-04 01:25:00|173236.4|173111.4|173238.4|173113.4|173243.7|173118.7|173217.1|173092.1|513
1691112600000|2023-08-04 01:30:00|173238.2|173113.2|173207.1|173082.1|173240.4|173115.4|173183.8|173058.8|715
1691112900000|2023-08-04 01:35:00|173206.8|173081.8|173208.3|173083.3|173219.3|173094.3|173184.3|173059.3|677
1691113200000|2023-08-04 01:40:00|173208.4|173083.4|173177.8|173052.8|173217.6|173092.6|173177.8|173052.8|768
1691113500000|2023-08-04 01:45:00|173178.1|173053.1|173283|173158|173283.9|173158.9|173177.1|173052.1|727
1691113800000|2023-08-04 01:50:00|173283.7|173158.7|173323.5|173198.5|173344.8|173219.8|173283.7|173158.7|401
1691114100000|2023-08-04 01:55:00|173323.4|173198.4|173272.5|173147.5|173323.8|173198.8|173271|173146|548
1691114400000|2023-08-04 02:00:00|173273.7|173148.7|173300.7|173175.7|173301.6|173176.6|173230.8|173105.8|613
1691114700000|2023-08-04 02:05:00|173300.8|173175.8|173351.5|173226.5|173367|173242|173300|173175|635
1691115000000|2023-08-04 02:10:00|173351.4|173226.4|173357.2|173232.2|173379.5|173254.5|173302.5|173177.5|655
1691115300000|2023-08-04 02:15:00|173357.3|173232.3|173317.8|173192.8|173363.9|173238.9|173305.9|173180.9|562
1691115600000|2023-08-04 02:20:00|173317.9|173192.9|173402.8|173277.8|173413.5|173288.5|173299.2|173174.2|618
1691115900000|2023-08-04 02:25:00|173402.9|173277.9|173376.4|173251.4|173403.1|173278.1|173340.4|173215.4|562
1691116200000|2023-08-04 02:30:00|173372.6|173247.6|173610.1|173485.1|173617.7|173492.7|173370.5|173245.5|750
1691116500000|2023-08-04 02:35:00|173605.3|173480.3|173610|173485|173655|173530|173576.1|173451.1|515
1691116800000|2023-08-04 02:40:00|173610.1|173485.1|173642.3|173517.3|173651.3|173526.3|173548.4|173423.4|622
1691117100000|2023-08-04 02:45:00|173640.4|173515.4|173670.6|173545.6|173762.1|173637.1|173636|173511|473
1691117400000|2023-08-04 02:50:00|173670.7|173545.7|173674.5|173549.5|173746.8|173621.8|173669.7|173544.7|475
1691117700000|2023-08-04 02:55:00|173674.4|173549.4|173672.4|173547.4|173676.1|173551.1|173667.3|173542.3|443
1691118000000|2023-08-04 03:00:00|173672.3|173547.3|173425.2|173300.2|173699.9|173574.9|173425.1|173300.1|465
1691118300000|2023-08-04 03:05:00|173424.6|173299.6|173360|173235|173486.7|173361.7|173337.9|173212.9|427
1691118600000|2023-08-04 03:10:00|173360.2|173235.2|173247.8|173122.8|173361.9|173236.9|173185.3|173060.3|508
1691118900000|2023-08-04 03:15:00|173247.7|173122.7|173214.1|173089.1|173258.8|173133.8|173209.2|173084.2|481
1691119200000|2023-08-04 03:20:00|173214.7|173089.7|173246.2|173121.2|173252.2|173127.2|173209.2|173084.2|575
1691119500000|2023-08-04 03:25:00|173246.1|173121.1|173246.8|173121.8|173270.6|173145.6|173242.8|173117.8|637
1691119800000|2023-08-04 03:30:00|173247|173122|173336.5|173211.5|173343.6|173218.6|173216.4|173091.4|591
1691120100000|2023-08-04 03:35:00|173336.2|173211.2|173334.9|173209.9|173343.5|173218.5|173330.3|173205.3|428
1691120400000|2023-08-04 03:40:00|173336.3|173211.3|173335.3|173210.3|173338.8|173213.8|173331.3|173206.3|211
1691120700000|2023-08-04 03:45:00|173336.3|173211.3|173354.5|173229.5|173366|173241|173332.7|173207.7|445
1691121000000|2023-08-04 03:50:00|173354.7|173229.7|173359.9|173234.9|173363.2|173238.2|173338.9|173213.9|385
1691121300000|2023-08-04 03:55:00|173360|173235|173337.5|173212.5|173360.4|173235.4|173320.9|173195.9|420
1691121600000|2023-08-04 04:00:00|173337.6|173212.6|173281.3|173156.3|173339.3|173214.3|173240|173115|466
1691121900000|2023-08-04 04:05:00|173281.4|173156.4|173241.8|173116.8|173281.4|173156.4|173241.1|173116.1|619
1691122200000|2023-08-04 04:10:00|173242.5|173117.5|173254.1|173129.1|173255.1|173130.1|173240.3|173115.3|252
1691122500000|2023-08-04 04:15:00|173254.3|173129.3|173249.7|173124.7|173254.4|173129.4|173248.4|173123.4|166
1691122800000|2023-08-04 04:20:00|173249.9|173124.9|173250.2|173125.2|173253.9|173128.9|173249.6|173124.6|188
1691123100000|2023-08-04 04:25:00|173250.1|173125.1|173330.7|173205.7|173336|173211|173250|173125|372
1691123400000|2023-08-04 04:30:00|173330.8|173205.8|173302.2|173177.2|173334.8|173209.8|173290|173165|412
1691123700000|2023-08-04 04:35:00|173302.3|173177.3|173263.4|173138.4|173302.5|173177.5|173254|173129|318
1691124000000|2023-08-04 04:40:00|173263.5|173138.5|173263.3|173138.3|173265.3|173140.3|173241.8|173116.8|357
1691124300000|2023-08-04 04:45:00|173263.5|173138.5|173263.7|173138.7|173268.5|173143.5|173258|173133|205
1691124600000|2023-08-04 04:50:00|173263.5|173138.5|173242.7|173117.7|173268.8|173143.8|173238.3|173113.3|388
1691124900000|2023-08-04 04:55:00|173243.9|173118.9|173271.5|173146.5|173271.8|173146.8|173240.3|173115.3|345
1691125200000|2023-08-04 05:00:00|173272.7|173147.7|173368.7|173243.7|173372.2|173247.2|173266.3|173141.3|461
1691125500000|2023-08-04 05:05:00|173370.4|173245.4|173324.1|173199.1|173373.6|173248.6|173320.5|173195.5|519
1691125800000|2023-08-04 05:10:00|173325.2|173200.2|173363.2|173238.2|173367|173242|173299.9|173174.9|460
1691126100000|2023-08-04 05:15:00|173362.9|173237.9|173337.6|173212.6|173363.3|173238.3|173297.2|173172.2|628
1691126400000|2023-08-04 05:20:00|173337.7|173212.7|173278.7|173153.7|173340.3|173215.3|173268.4|173143.4|619
1691126700000|2023-08-04 05:25:00|173278.8|173153.8|173359.4|173234.4|173378.3|173253.3|173255.9|173130.9|658
1691127000000|2023-08-04 05:30:00|173358.9|173233.9|173327|173202|173366.8|173241.8|173326.7|173201.7|657
1691127300000|2023-08-04 05:35:00|173327.2|173202.2|173299.4|173174.4|173336.8|173211.8|173292.1|173167.1|559
1691127600000|2023-08-04 05:40:00|173299|173174|173211.8|173086.8|173302.5|173177.5|173210.3|173085.3|571
1691127900000|2023-08-04 05:45:00|173212.7|173087.7|173023.6|172898.6|173213.3|173088.3|173022.3|172897.3|569
1691128200000|2023-08-04 05:50:00|173023.7|172898.7|173078.4|172953.4|173114.7|172989.7|172988.2|172863.2|526
1691128500000|2023-08-04 05:55:00|173079.2|172954.2|173233.1|173108.1|173281.1|173156.1|173075.4|172950.4|464
1691128800000|2023-08-04 06:00:00|173234.5|173109.5|173083.5|172958.5|173234.8|173109.8|173043.1|172918.1|652
1691129100000|2023-08-04 06:05:00|173081.9|172956.9|173229.5|173104.5|173230.9|173105.9|173081|172956|643
1691129400000|2023-08-04 06:10:00|173229.9|173104.9|173197.9|173072.9|173234.7|173109.7|173133.8|173008.8|505
1691129700000|2023-08-04 06:15:00|173198|173073|173262.5|173137.5|173262.6|173137.6|173135.4|173010.4|610
1691130000000|2023-08-04 06:20:00|173262.3|173137.3|173222.8|173097.8|173271.9|173146.9|173220.7|173095.7|682
1691130300000|2023-08-04 06:25:00|173222.6|173097.6|173098.5|172973.5|173228.7|173103.7|173068.3|172943.3|601
1691130600000|2023-08-04 06:30:00|173097|172972|173197.6|173072.6|173201.7|173076.7|173096.9|172971.9|546
1691130900000|2023-08-04 06:35:00|173196.8|173071.8|173228.3|173103.3|173231.1|173106.1|173188|173063|701
1691131200000|2023-08-04 06:40:00|173228.5|173103.5|173265.4|173140.4|173323.5|173198.5|173227.2|173102.2|504
1691131500000|2023-08-04 06:45:00|173265.2|173140.2|173321|173196|173324|173199|173261.6|173136.6|673
1691131800000|2023-08-04 06:50:00|173321.1|173196.1|173410.7|173285.7|173413.6|173288.6|173313.7|173188.7|602
1691132100000|2023-08-04 06:55:00|173410.8|173285.8|173374.6|173249.6|173453.4|173328.4|173348|173223|553
1691132400000|2023-08-04 07:00:00|173375.7|173250.7|173631.9|173506.9|173788.1|173663.1|173375.7|173250.7|917
1691132700000|2023-08-04 07:05:00|173621.9|173496.9|173845.8|173720.8|173882.9|173757.9|173609.4|173484.4|884
1691133000000|2023-08-04 07:10:00|173844.9|173719.9|173828.7|173703.7|173916.2|173791.2|173776.9|173651.9|805
1691133300000|2023-08-04 07:15:00|173831|173706|173746.5|173621.5|173851.6|173726.6|173713.2|173588.2|723
1691133600000|2023-08-04 07:20:00|173747.1|173622.1|173693.1|173568.1|173799.1|173674.1|173692.6|173567.6|840
1691133900000|2023-08-04 07:25:00|173693.2|173568.2|173686.1|173561.1|173772.5|173647.5|173659.2|173534.2|901
1691134200000|2023-08-04 07:30:00|173688.1|173563.1|173449.8|173324.8|173712.3|173587.3|173406.5|173281.5|764
1691134500000|2023-08-04 07:35:00|173458.2|173333.2|173433.1|173308.1|173531.8|173406.8|173433.1|173308.1|677
1691134800000|2023-08-04 07:40:00|173433|173308|173457.4|173332.4|173484.5|173359.5|173409.2|173284.2|658
1691135100000|2023-08-04 07:45:00|173457.3|173332.3|173294.1|173169.1|173506.8|173381.8|173286.9|173161.9|736
1691135400000|2023-08-04 07:50:00|173294.2|173169.2|173327.8|173202.8|173347.2|173222.2|173254.6|173129.6|585
1691135700000|2023-08-04 07:55:00|173338.1|173213.1|173296.5|173171.5|173340.7|173215.7|173270.3|173145.3|629
1691136000000|2023-08-04 08:00:00|173297.3|173172.3|173081|172956|173356|173231|173075.1|172950.1|732
1691136300000|2023-08-04 08:05:00|173080.5|172955.5|172953.5|172828.5|173081.8|172956.8|172948|172823|615
1691136600000|2023-08-04 08:10:00|172953.4|172828.4|172967|172842|173014.4|172889.4|172947.2|172822.2|621
1691136900000|2023-08-04 08:15:00|172967.1|172842.1|173022.7|172897.7|173079.1|172954.1|172967.1|172842.1|557
1691137200000|2023-08-04 08:20:00|173023.3|172898.3|173013.5|172888.5|173023.9|172898.9|172978.3|172853.3|641
1691137500000|2023-08-04 08:25:00|173014.1|172889.1|173010|172885|173022.8|172897.8|173008.2|172883.2|489
1691137800000|2023-08-04 08:30:00|173010.3|172885.3|173192.4|173067.4|173240.2|173115.2|172976.2|172851.2|857
1691138100000|2023-08-04 08:35:00|173190.3|173065.3|173197.4|173072.4|173208.4|173083.4|173156.6|173031.6|613
1691138400000|2023-08-04 08:40:00|173200.4|173075.4|173170.5|173045.5|173238.7|173113.7|173170.1|173045.1|729
1691138700000|2023-08-04 08:45:00|173170.9|173045.9|173286.2|173161.2|173311|173186|173140|173015|688
1691139000000|2023-08-04 08:50:00|173276.3|173151.3|173193|173068|173285.5|173160.5|173164.5|173039.5|737
1691139300000|2023-08-04 08:55:00|173193.1|173068.1|173192.5|173067.5|173220.6|173095.6|173173.9|173048.9|701
1691139600000|2023-08-04 09:00:00|173191.1|173066.1|173028.8|172903.8|173193.2|173068.2|173009.1|172884.1|718
1691139900000|2023-08-04 09:05:00|173028.9|172903.9|173072.5|172947.5|173168.6|173043.6|173028.9|172903.9|753
1691140200000|2023-08-04 09:10:00|173074|172949|172984.6|172859.6|173087|172962|172978.2|172853.2|733
1691140500000|2023-08-04 09:15:00|172984.5|172859.5|173041.6|172916.6|173043.9|172918.9|172953.3|172828.3|648
1691140800000|2023-08-04 09:20:00|173041.3|172916.3|172960.2|172835.2|173051.8|172926.8|172946.9|172821.9|579
1691141100000|2023-08-04 09:25:00|172960.4|172835.4|173079.1|172954.1|173081.7|172956.7|172959.4|172834.4|720
1691141400000|2023-08-04 09:30:00|173079.2|172954.2|173274.6|173149.6|173320.3|173195.3|173068.6|172943.6|879
1691141700000|2023-08-04 09:35:00|173274.7|173149.7|173229.4|173104.4|173340|173215|173225.5|173100.5|716
1691142000000|2023-08-04 09:40:00|173229|173104|173260.3|173135.3|173273.6|173148.6|173188.9|173063.9|726
1691142300000|2023-08-04 09:45:00|173259.9|173134.9|173288.1|173163.1|173295.5|173170.5|173216.4|173091.4|720
1691142600000|2023-08-04 09:50:00|173288.2|173163.2|173230.1|173105.1|173311.2|173186.2|173191.1|173066.1|790
1691142900000|2023-08-04 09:55:00|173220.5|173095.5|173370.5|173245.5|173379.3|173254.3|173217.2|173092.2|781
1691143200000|2023-08-04 10:00:00|173370.9|173245.9|173504.8|173379.8|173513.8|173388.8|173365.3|173240.3|729
1691143500000|2023-08-04 10:05:00|173504.7|173379.7|173687|173562|173713.4|173588.4|173493.9|173368.9|796
1691143800000|2023-08-04 10:10:00|173690|173565|173695.5|173570.5|173732.9|173607.9|173685.9|173560.9|733
1691144100000|2023-08-04 10:15:00|173694.3|173569.3|173696.8|173571.8|173730.5|173605.5|173691.1|173566.1|813
1691144400000|2023-08-04 10:20:00|173697|173572|173878.6|173753.6|173935|173810|173665.5|173540.5|761
1691144700000|2023-08-04 10:25:00|173878.5|173753.5|173931|173806|173992.7|173867.7|173835.4|173710.4|729
1691145000000|2023-08-04 10:30:00|173931.3|173806.3|173973|173848|173975|173850|173782.8|173657.8|746
1691145300000|2023-08-04 10:35:00|173989.1|173864.1|173875.5|173750.5|174119.8|173994.8|173864.4|173739.4|772
1691145600000|2023-08-04 10:40:00|173874.7|173749.7|173942.7|173817.7|174016|173891|173860.4|173735.4|700
1691145900000|2023-08-04 10:45:00|173943.2|173818.2|174194|174069|174200|174075|173929.8|173804.8|722
1691146200000|2023-08-04 10:50:00|174196.8|174071.8|174208.1|174083.1|174343.3|174218.3|174176|174051|757
1691146500000|2023-08-04 10:55:00|174208|174083|174125.2|174000.2|174228.3|174103.3|174094.9|173969.9|764
1691146800000|2023-08-04 11:00:00|174123|173998|174049.1|173924.1|174249.6|174124.6|174026.5|173901.5|829
1691147100000|2023-08-04 11:05:00|174049.8|173924.8|173983.8|173858.8|174086.2|173961.2|173783.4|173658.4|743
1691147400000|2023-08-04 11:10:00|173981.6|173856.6|173904.7|173779.7|173997.6|173872.6|173902.5|173777.5|661
1691147700000|2023-08-04 11:15:00|173906|173781|173465.8|173340.8|173906.4|173781.4|173465.8|173340.8|689
1691148000000|2023-08-04 11:20:00|173465.2|173340.2|173474.2|173349.2|173557.3|173432.3|173299.3|173174.3|795
1691148300000|2023-08-04 11:25:00|173470.8|173345.8|173416.6|173291.6|173505.1|173380.1|173297.6|173172.6|817
1691148600000|2023-08-04 11:30:00|173417.2|173292.2|173425.3|173300.3|173506.9|173381.9|173380.8|173255.8|676
1691148900000|2023-08-04 11:35:00|173425|173300|173419.9|173294.9|173460.8|173335.8|173312.8|173187.8|738
1691149200000|2023-08-04 11:40:00|173420.3|173295.3|173371.8|173246.8|173443.2|173318.2|173368.1|173243.1|706
1691149500000|2023-08-04 11:45:00|173370.4|173245.4|173547.5|173422.5|173637.7|173512.7|173367.1|173242.1|787
1691149800000|2023-08-04 11:50:00|173547|173422|173373.3|173248.3|173548.1|173423.1|173312.7|173187.7|730
1691150100000|2023-08-04 11:55:00|173376.2|173251.2|173402.7|173277.7|173414.1|173289.1|173301.1|173176.1|795
1691150400000|2023-08-04 12:00:00|173421.8|173296.8|173306.3|173181.3|173458|173333|173273.7|173148.7|985
1691150700000|2023-08-04 12:05:00|173305.2|173180.2|173248|173123|173348.1|173223.1|173179.2|173054.2|803
1691151000000|2023-08-04 12:10:00|173247.4|173122.4|173112.7|172987.7|173353.3|173228.3|173065.6|172940.6|846
1691151300000|2023-08-04 12:15:00|173106.4|172981.4|173091.7|172966.7|173122.8|172997.8|172970.6|172845.6|869
1691151600000|2023-08-04 12:20:00|173082.4|172957.4|172935.4|172810.4|173155.3|173030.3|172873.7|172748.7|883
1691151900000|2023-08-04 12:25:00|172935.2|172810.2|173130.4|172820.4|173130.4|172839|172874.9|172729.6|897
1691152200000|2023-08-04 12:30:00|173140.6|172830.6|172295.3|172170.3|173202|172892|171811.7|171686.7|1181
1691152500000|2023-08-04 12:35:00|172293.4|172168.4|172632.7|172507.7|172677.4|172552.4|172293.4|172168.4|1147
1691152800000|2023-08-04 12:40:00|172632.1|172507.1|171720.8|171595.8|172685.7|172560.7|171666.9|171541.9|1156
1691153100000|2023-08-04 12:45:00|171730.6|171605.6|171718.1|171593.1|171903.8|171778.8|171498|171373|1077
1691153400000|2023-08-04 12:50:00|171722.1|171597.1|171427.4|171302.4|171758.5|171633.5|171423.1|171298.1|1043
1691153700000|2023-08-04 12:55:00|171428.1|171303.1|171600.4|171475.4|171676|171551|171354.2|171229.2|990
1691154000000|2023-08-04 13:00:00|171601.7|171476.7|171314.3|171189.3|171706.4|171581.4|171280.4|171155.4|1041
1691154300000|2023-08-04 13:05:00|171330|171205|171323.7|171198.7|171340|171215|171190.2|171065.2|1002
1691154600000|2023-08-04 13:10:00|171325.3|171200.3|171243.4|171118.4|171422.8|171297.8|171240.8|171115.8|958
1691154900000|2023-08-04 13:15:00|171255.5|171130.5|171042.7|170917.7|171300.5|171175.5|170873.3|170748.3|1001
1691155200000|2023-08-04 13:20:00|171046.7|170921.7|171407.5|171282.5|171431.5|171306.5|171027.8|170902.8|945
1691155500000|2023-08-04 13:25:00|171408.1|171283.1|171087.8|170962.8|171596.2|171471.2|171067|170942|1000
1691155800000|2023-08-04 13:30:00|171083.4|170958.4|170867.5|170742.5|171137.8|171012.8|170773.4|170648.4|1060
1691156100000|2023-08-04 13:35:00|170872.5|170747.5|170994.1|170869.1|171100.5|170975.5|170828.3|170703.3|970
1691156400000|2023-08-04 13:40:00|170994.2|170869.2|171296.9|171171.9|171358.2|171233.2|170887.4|170762.4|933
1691156700000|2023-08-04 13:45:00|171292.3|171167.3|171090.2|170965.2|171297.7|171172.7|170970.3|170845.3|962
1691157000000|2023-08-04 13:50:00|171089.4|170964.4|171217.9|171092.9|171388.7|171263.7|171068.8|170943.8|951
1691157300000|2023-08-04 13:55:00|171216.2|171091.2|171530.8|171405.8|171595.6|171470.6|171200.7|171075.7|908
1691157600000|2023-08-04 14:00:00|171531.1|171406.1|171497.2|171372.2|171593.2|171468.2|171331.7|171206.7|1022
1691157900000|2023-08-04 14:05:00|171497|171372|171415.1|171290.1|171524.2|171399.2|171393.4|171268.4|948
1691158200000|2023-08-04 14:10:00|171414.8|171289.8|171011.2|170886.2|171414.8|171289.8|170913.4|170788.4|967
1691158500000|2023-08-04 14:15:00|171002.2|170877.2|170745.9|170620.9|171078.6|170953.6|170717.5|170592.5|975
1691158800000|2023-08-04 14:20:00|170746.4|170621.4|170687.6|170562.6|170893.9|170768.9|170683.9|170558.9|931
1691159100000|2023-08-04 14:25:00|170687.5|170562.5|170831.9|170706.9|170894.8|170769.8|170687.5|170562.5|904
1691159400000|2023-08-04 14:30:00|170833.4|170708.4|170545.3|170420.3|170836.4|170711.4|170461.9|170336.9|946
1691159700000|2023-08-04 14:35:00|170545.1|170420.1|170387.8|170262.8|170587.5|170462.5|170318|170193|958
1691160000000|2023-08-04 14:40:00|170375.7|170250.7|170337|170212|170412.1|170287.1|170225.5|170100.5|897
1691160300000|2023-08-04 14:45:00|170336.9|170211.9|170334.5|170209.5|170442|170317|170222.3|170097.3|882
1691160600000|2023-08-04 14:50:00|170334.2|170209.2|170479.2|170354.2|170491|170366|170281.7|170156.7|876
1691160900000|2023-08-04 14:55:00|170479.4|170354.4|170473|170348|170617.1|170492.1|170418.2|170293.2|906
1691161200000|2023-08-04 15:00:00|170459.1|170334.1|170368.9|170243.9|170539.9|170416.6|170341|170216|831
1691161500000|2023-08-04 15:05:00|170369.4|170244.4|170355.6|170230.6|170446.2|170321.2|170319.3|170194.3|818
1691161800000|2023-08-04 15:10:00|170349.7|170224.7|170358.5|170233.5|170425|170300|170272.5|170147.5|751
1691162100000|2023-08-04 15:15:00|170358.1|170233.1|170290.3|170165.3|170358.1|170233.1|170239.5|170114.5|818
1691162400000|2023-08-04 15:20:00|170290.2|170165.2|170279.5|170154.5|170336.5|170211.5|170231.7|170106.7|756
1691162700000|2023-08-04 15:25:00|170279.4|170154.4|170225.9|170100.9|170330.4|170205.4|170159.2|170034.2|854
1691163000000|2023-08-04 15:30:00|170223.9|170098.9|170336.2|170211.2|170336.2|170211.2|170155.2|170030.2|696
1691163300000|2023-08-04 15:35:00|170335.8|170210.8|170441.5|170316.5|170462.1|170337.1|170259.5|170134.5|741
1691163600000|2023-08-04 15:40:00|170441.8|170316.8|170497.6|170372.6|170514|170389|170364.3|170239.3|668
1691163900000|2023-08-04 15:45:00|170488|170363|170486.2|170361.2|170509.5|170384.5|170416.1|170291.1|728
1691164200000|2023-08-04 15:50:00|170486.7|170361.7|170539|170414|170607.7|170482.7|170479.8|170354.8|786
1691164500000|2023-08-04 15:55:00|170542.6|170417.6|170689.5|170564.5|170699|170574|170538.8|170413.8|753
1691164800000|2023-08-04 16:00:00|170692.8|170567.8|170584.2|170459.2|170694.8|170569.8|170580.2|170455.2|776
1691165100000|2023-08-04 16:05:00|170584.4|170459.4|170659.6|170534.6|170724.9|170599.9|170568.4|170443.4|767
1691165400000|2023-08-04 16:10:00|170662.9|170537.9|170589.7|170464.7|170690.5|170565.5|170586.7|170461.7|811
1691165700000|2023-08-04 16:15:00|170585.4|170460.4|170628.2|170503.2|170717.5|170592.5|170568.7|170443.7|760
1691166000000|2023-08-04 16:20:00|170628|170503|170841.7|170716.7|170845.2|170720.2|170626.5|170501.5|765
1691166300000|2023-08-04 16:25:00|170838.7|170713.7|170668|170543|170838.7|170713.7|170664.4|170539.4|799
1691166600000|2023-08-04 16:30:00|170664.4|170539.4|170635.3|170510.3|170684.6|170559.6|170611.7|170486.7|746
1691166900000|2023-08-04 16:35:00|170635.4|170510.4|170735.2|170610.2|170765.7|170640.7|170611.4|170486.4|698
1691167200000|2023-08-04 16:40:00|170735.1|170610.1|170590.5|170465.5|170741.7|170616.7|170590.3|170465.3|559
1691167500000|2023-08-04 16:45:00|170588.2|170463.2|170534.2|170409.2|170588.2|170468.2|170491|170366|679
1691167800000|2023-08-04 16:50:00|170535.1|170410.1|170528.8|170403.8|170590.3|170491.1|170515.3|170390.3|641
1691168100000|2023-08-04 16:55:00|170528.9|170403.9|170527.2|170402.2|170542|170417|170466|170341|532
1691168400000|2023-08-04 17:00:00|170527.3|170402.3|170616.8|170491.8|170641.1|170516.1|170524.9|170399.9|686
1691168700000|2023-08-04 17:05:00|170616.6|170491.6|170643.9|170518.9|170680.1|170555.1|170600.8|170486.1|672
1691169000000|2023-08-04 17:10:00|170643.8|170518.8|170696.1|170571.1|170702.1|170577.1|170636.4|170511.4|637
1691169300000|2023-08-04 17:15:00|170695.8|170570.8|170645.4|170520.4|170697|170572|170607.7|170482.7|625
1691169600000|2023-08-04 17:20:00|170644.9|170519.9|170640.5|170515.5|170692.5|170567.5|170640.1|170515.1|648
1691169900000|2023-08-04 17:25:00|170639|170514|170671.5|170546.5|170704.2|170579.2|170634.4|170509.4|679
1691170200000|2023-08-04 17:30:00|170671.4|170546.4|170544.9|170419.9|170672.6|170547.6|170541.9|170416.9|637
1691170500000|2023-08-04 17:35:00|170545.1|170420.1|170431.4|170306.4|170545.1|170420.1|170430.4|170305.4|545
1691170800000|2023-08-04 17:40:00|170431.5|170306.5|170284.7|170159.7|170432|170307|170260|170135|663
1691171100000|2023-08-04 17:45:00|170275.5|170150.5|170404.6|170279.6|170431.4|170306.4|170256.6|170131.6|743
1691171400000|2023-08-04 17:50:00|170404.4|170279.4|170466.1|170341.1|170513.1|170388.1|170369.1|170254.5|713
1691171700000|2023-08-04 17:55:00|170466.2|170341.2|170587.7|170462.7|170621.3|170496.3|170464.5|170339.5|738
1691172000000|2023-08-04 18:00:00|170585.1|170460.1|170682.9|170557.9|170751.6|170626.6|170584.3|170459.3|858
1691172300000|2023-08-04 18:05:00|170686.9|170561.9|170726.1|170601.1|170732.4|170607.4|170628.6|170503.6|830
1691172600000|2023-08-04 18:10:00|170729.8|170604.8|170640.2|170515.2|170790.3|170665.3|170583.1|170458.1|807
1691172900000|2023-08-04 18:15:00|170642.7|170517.7|170904.8|170779.8|170935.6|170814.3|170609|170484|824
1691173200000|2023-08-04 18:20:00|170910.8|170785.8|171014|170889|171082|170957|170910.8|170785.8|803
1691173500000|2023-08-04 18:25:00|171013.9|170888.9|170911.8|170786.8|171052|170927|170821.1|170696.1|923
1691173800000|2023-08-04 18:30:00|170909.5|170784.5|170912.5|170787.5|171026.3|170901.3|170875.7|170750.7|814
1691174100000|2023-08-04 18:35:00|170911.1|170786.1|170936|170811|170957.5|170832.5|170878|170753|789
1691174400000|2023-08-04 18:40:00|170936.1|170811.1|170907.6|170782.6|171003.3|170878.3|170901.6|170776.6|763
1691174700000|2023-08-04 18:45:00|170907.8|170782.8|170999.6|170874.6|171005.6|170880.6|170875.1|170750.1|863
1691175000000|2023-08-04 18:50:00|170999.8|170874.8|170912.3|170787.3|171005.5|170880.5|170791.9|170666.9|775
1691175300000|2023-08-04 18:55:00|170912|170787|171027.3|170902.3|171027.3|170902.3|170899|170774|861
1691175600000|2023-08-04 19:00:00|171026.5|170901.5|170969.2|170844.2|171031.8|170906.8|170900.8|170775.8|866
1691175900000|2023-08-04 19:05:00|170969.6|170844.6|171041.6|170916.6|171055.2|170930.2|170928.5|170803.5|643
1691176200000|2023-08-04 19:10:00|171041.9|170916.9|171016|170891|171049.7|170924.7|170986.7|170861.7|594
1691176500000|2023-08-04 19:15:00|171015|170890|170991.1|170866.1|171015.2|170890.2|170945.7|170820.7|716
1691176800000|2023-08-04 19:20:00|170993.2|170868.2|171022.6|170897.6|171060.6|170935.6|170980.3|170855.3|828
1691177100000|2023-08-04 19:25:00|171023.5|170898.5|170983.7|170858.7|171023.5|170898.5|170973.3|170848.3|922
1691177400000|2023-08-04 19:30:00|170984.2|170859.2|170997.3|170872.3|171003.2|170878.2|170903.4|170778.4|911
1691177700000|2023-08-04 19:35:00|170997.1|170872.1|171081.5|170956.5|171081.5|170956.5|170982|170857|737
1691178000000|2023-08-04 19:40:00|171081.3|170956.3|170931.1|170806.1|171087.5|170962.5|170929.1|170804.1|780
1691178300000|2023-08-04 19:45:00|170929.9|170804.9|170892.3|170767.3|170930.6|170805.6|170860.3|170735.3|773
1691178600000|2023-08-04 19:50:00|170893.1|170768.1|170989.1|170864.1|170998.8|170873.8|170889|170764|890
1691178900000|2023-08-04 19:55:00|170961.6|170836.6|171020.9|170895.9|171032.7|170907.7|170841|170716|878
1691179200000|2023-08-04 20:00:00|171020.5|170895.5|170865.7|170740.7|171020.5|170895.5|170852.5|170727.5|822
1691179500000|2023-08-04 20:05:00|170865.6|170740.6|170810.2|170685.2|170905.2|170780.2|170770.4|170645.4|741
1691179800000|2023-08-04 20:10:00|170809.5|170684.5|170807.7|170682.7|170821.2|170696.2|170748.6|170623.6|687
1691180100000|2023-08-04 20:15:00|170807.6|170682.6|170710.2|170585.2|170807.6|170682.6|170704.8|170579.8|520
1691180400000|2023-08-04 20:20:00|170710.3|170585.3|170687.6|170562.6|170729.8|170604.8|170634.5|170509.5|673
1691180700000|2023-08-04 20:25:00|170689.2|170564.2|170683.6|170558.6|170707|170582|170656.6|170531.6|554
1691181000000|2023-08-04 20:30:00|170685.3|170560.3|170686.1|170561.1|170688.9|170563.9|170649|170524|718
1691181300000|2023-08-04 20:35:00|170687.1|170562.1|170786|170661|170790.3|170665.3|170646.6|170521.6|784
1691181600000|2023-08-04 20:40:00|170787.1|170662.1|170802.9|170677.9|170805.2|170680.2|170731.3|170606.3|763
1691181900000|2023-08-04 20:45:00|170782.6|170657.6|170762.4|170637.4|170782.6|170657.6|170729.3|170604.3|440
1691182200000|2023-08-04 20:50:00|170761.9|170636.9|170917.8|170607.8|170955.1|170711|170742.4|170568.5|529
1691182500000|2023-08-04 20:55:00|170930|170620|170908.4|170598.4|170959.5|170649.5|170874|170564|308
1691352000000|2023-08-06 20:00:00|171146|170796|171402.4|171047.4|171402.4|171047.4|171146|170796|2
1691352300000|2023-08-06 20:05:00|171139|170784|171139|170784|171139|170784|171139|170784|1
1691352900000|2023-08-06 20:15:00|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|1
1691353500000|2023-08-06 20:25:00|171139|170784|171112|170757|171139|170784|171112|170757|2
1691353800000|2023-08-06 20:30:00|171402.4|171047.4|171112|170757|171402.4|171047.4|171112|170757|2
1691354400000|2023-08-06 20:40:00|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|1
1691354700000|2023-08-06 20:45:00|171193|170838|171193|170838|171193|170838|171193|170838|1
1691355000000|2023-08-06 20:50:00|171402.4|171047.4|171307.5|170952.5|171402.4|171047.4|171307.5|170952.5|2
1691355300000|2023-08-06 20:55:00|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|171402.4|171047.4|1
1691355600000|2023-08-06 21:00:00|171399.9|171049.9|171282.6|170972.6|171399.9|171069.9|171282.6|170972.6|5
1691355900000|2023-08-06 21:05:00|171311.8|171001.8|171282.6|170972.6|171379.9|171069.9|171080.8|170770.8|18
1691356200000|2023-08-06 21:10:00|171379.9|171069.9|171379.9|171069.9|171379.9|171069.9|171282.6|170972.6|11
1691356500000|2023-08-06 21:15:00|171318.4|171008.4|171282.6|170972.6|171379.9|171069.9|171212.3|170902.3|17
1691356800000|2023-08-06 21:20:00|171379.9|171069.9|171379.9|171069.9|171379.9|171069.9|171269.8|170959.8|14
1691357100000|2023-08-06 21:25:00|171282.6|170972.6|171244.3|170934.3|171379.9|171069.9|171218.9|170908.9|11
1691357400000|2023-08-06 21:30:00|171231.6|170921.6|171171.8|170861.8|171286.3|170976.3|171117.9|170807.9|411
1691357700000|2023-08-06 21:35:00|171171.7|170861.7|171163.3|170853.3|171221.7|170911.7|171129.1|170819.1|444
1691358000000|2023-08-06 21:40:00|171163.5|170853.5|171135.8|170825.8|171237.8|170927.8|171118.3|170808.3|165
1691358300000|2023-08-06 21:45:00|171116.7|170806.7|171096.8|170786.8|171217.1|170907.1|170995.7|170685.7|152
1691358600000|2023-08-06 21:50:00|171097|170787|171227.2|170917.2|171229.3|170919.3|171020.1|170710.1|289
1691358900000|2023-08-06 21:55:00|171227.3|170917.3|171182.3|170872.3|171247.7|170937.7|171124.7|170814.7|171
1691359200000|2023-08-06 22:00:00|171205.6|170895.6|171140.6|170830.6|171239.5|170929.5|171109|170799|274
1691359500000|2023-08-06 22:05:00|171140.8|170830.8|170987.7|170677.7|171153.9|170843.9|170985.3|170675.3|403
1691359800000|2023-08-06 22:10:00|170987.6|170677.6|170885.4|170575.4|170996.5|170686.5|170881.4|170571.4|275
1691360100000|2023-08-06 22:15:00|170825.9|170633.3|170789.2|170614.7|170825.9|170653.8|170779|170611.9|406
1691360400000|2023-08-06 22:20:00|170789.1|170614.6|170835.6|170663.4|170850|170671.6|170783.3|170607.1|363
1691360700000|2023-08-06 22:25:00|170835.5|170663.2|170878.5|170692.5|170906.3|170716.5|170827.4|170651.5|271
1691361000000|2023-08-06 22:30:00|170878.3|170692|170863|170694.1|170898.5|170719.8|170849.6|170660.2|156
1691361300000|2023-08-06 22:35:00|170884.9|170693.9|170921.2|170731.1|170931.3|170756.4|170884.9|170693.9|206
1691361600000|2023-08-06 22:40:00|170920.3|170731.2|170959.6|170778|170959.6|170787.9|170907.2|170725.3|285
1691361900000|2023-08-06 22:45:00|170959.8|170777.6|170959.9|170796.5|170987.2|170810.5|170941.7|170768.5|312
1691362200000|2023-08-06 22:50:00|170960.1|170784.6|171025.7|170849.3|171028.5|170869|170939.2|170765.4|303
1691362500000|2023-08-06 22:55:00|171025.8|170849.2|170958.5|170775.2|171044.7|170869.6|170948.7|170768.1|210
1691362800000|2023-08-06 23:00:00|170958.4|170776.9|170889.7|170753|170958.7|170785.1|170867.5|170712.1|306
1691363100000|2023-08-06 23:05:00|170894.2|170740.3|170892.2|170723.4|170915.1|170761.3|170875.2|170716.3|256
1691363400000|2023-08-06 23:10:00|170893.4|170723.3|170888.3|170739.1|170899.9|170739.1|170855.7|170692.9|228
1691363700000|2023-08-06 23:15:00|170888.4|170742|170885.6|170723.5|170905.4|170746.3|170869.3|170715.3|171
1691364000000|2023-08-06 23:20:00|170885.5|170723.4|170883.8|170743.1|170906.4|170746.1|170870.8|170719.6|162
1691364300000|2023-08-06 23:25:00|170894.6|170731.1|170896.2|170742.6|170909.6|170749|170884.3|170731|103
1691364600000|2023-08-06 23:30:00|170908.4|170728.6|170898.5|170773.5|170919.4|170773.5|170877.9|170728.6|235
1691364900000|2023-08-06 23:35:00|170905|170773.8|170904.5|170746.9|170912.8|170774.4|170872.3|170727.4|188
1691365200000|2023-08-06 23:40:00|170904.2|170746.8|170894.4|170769.4|170915.4|170770.7|170881.9|170741.5|178
1691365500000|2023-08-06 23:45:00|170892.6|170767.6|170900|170775|170905|170780|170883.9|170758.9|74
1691365800000|2023-08-06 23:50:00|170898.3|170773.3|170889.4|170764.4|170902|170773.3|170883.9|170755.3|90
1691366100000|2023-08-06 23:55:00|170889.6|170764.6|170901|170776|170904.3|170779.3|170867|170742|304
1691366400000|2023-08-07 00:00:00|170901.2|170776.2|170883.3|170758.3|170906.6|170781.6|170872|170747|549
1691366700000|2023-08-07 00:05:00|170883.4|170758.4|170795.6|170670.6|170886.1|170761.1|170770.6|170645.6|450
1691367000000|2023-08-07 00:10:00|170795.8|170670.8|170762.3|170637.3|170824.4|170699.4|170747|170622|618
1691367300000|2023-08-07 00:15:00|170761.7|170636.7|170775.8|170650.8|170786.6|170661.6|170738.5|170613.5|551
1691367600000|2023-08-07 00:20:00|170775.2|170650.2|170766.3|170641.3|170780.2|170655.2|170763.6|170638.6|233
1691367900000|2023-08-07 00:25:00|170766.1|170641.1|170799.1|170674.1|170808.7|170683.7|170760.6|170635.6|428
1691368200000|2023-08-07 00:30:00|170798.6|170673.6|170802.2|170677.2|170806.5|170681.5|170792.5|170667.5|313
1691368500000|2023-08-07 00:35:00|170802|170677|170798|170673|170804.1|170679.1|170793|170668|255
1691368800000|2023-08-07 00:40:00|170798.1|170673.1|170700.2|170575.2|170800.7|170675.7|170698.9|170573.9|311
1691369100000|2023-08-07 00:45:00|170700.3|170575.3|170699.5|170574.5|170703|170578|170693.9|170568.9|312
1691369400000|2023-08-07 00:50:00|170699.8|170574.8|170741.3|170616.3|170757|170632|170692.3|170567.3|366
1691369700000|2023-08-07 00:55:00|170739.2|170614.2|170720.3|170595.3|170741.5|170616.5|170709.2|170584.2|465
1691370000000|2023-08-07 01:00:00|170720.1|170595.1|170725.6|170600.6|170732.7|170607.7|170718.3|170593.3|390
1691370300000|2023-08-07 01:05:00|170725.5|170600.5|170744.6|170619.6|170748|170623|170714.9|170589.9|491
1691370600000|2023-08-07 01:10:00|170744.5|170619.5|170750.7|170625.7|170813.1|170688.1|170739|170614|615
1691370900000|2023-08-07 01:15:00|170748.3|170623.3|170710.1|170585.1|170772.1|170647.1|170708.5|170583.5|595
1691371200000|2023-08-07 01:20:00|170710.2|170585.2|170712.7|170587.7|170723.7|170598.7|170707.3|170582.3|589
1691371500000|2023-08-07 01:25:00|170712.4|170587.4|170743.8|170618.8|170751.5|170626.5|170712.2|170587.2|495
1691371800000|2023-08-07 01:30:00|170740.7|170615.7|170737.5|170612.5|170762.6|170637.6|170733.4|170608.4|592
1691372100000|2023-08-07 01:35:00|170737.4|170612.4|170737.9|170612.9|170754.3|170629.3|170705.9|170580.9|595
1691372400000|2023-08-07 01:40:00|170737.8|170612.8|170746.9|170621.9|170746.9|170621.9|170730.6|170605.6|464
1691372700000|2023-08-07 01:45:00|170746.7|170621.7|170741.1|170616.1|170755.6|170630.6|170726.8|170601.8|655
1691373000000|2023-08-07 01:50:00|170741|170616|170719|170594|170762.6|170637.6|170719|170594|652
1691373300000|2023-08-07 01:55:00|170718.9|170593.9|170703.7|170578.7|170736.4|170611.4|170697.6|170572.6|619
1691373600000|2023-08-07 02:00:00|170702|170577|170709.7|170584.7|170712|170587|170665.7|170540.7|762
1691373900000|2023-08-07 02:05:00|170709.5|170584.5|170717.2|170592.2|170720.7|170595.7|170694.7|170569.7|637
1691374200000|2023-08-07 02:10:00|170716.7|170591.7|170729.6|170604.6|170739.8|170614.8|170704|170579|532
1691374500000|2023-08-07 02:15:00|170730|170605|170719.2|170594.2|170743.6|170618.6|170706.6|170581.6|591
1691374800000|2023-08-07 02:20:00|170718.9|170593.9|170692.7|170567.7|170723.3|170598.3|170692.3|170567.3|604
1691375100000|2023-08-07 02:25:00|170692.8|170567.8|170636.7|170511.7|170698|170573|170632.9|170507.9|442
1691375400000|2023-08-07 02:30:00|170636.6|170511.6|170659.9|170534.9|170684.9|170559.9|170628.3|170503.3|411
1691375700000|2023-08-07 02:35:00|170660.4|170535.4|170637|170512|170660.9|170535.9|170631.3|170506.3|415
1691376000000|2023-08-07 02:40:00|170636.9|170511.9|170637.4|170512.4|170648.2|170523.2|170629.6|170504.6|523
1691376300000|2023-08-07 02:45:00|170637.7|170512.7|170635.1|170510.1|170649.4|170524.4|170627.9|170502.9|800
1691376600000|2023-08-07 02:50:00|170634.7|170509.7|170662.2|170537.2|170669.3|170544.3|170634.3|170509.3|500
1691376900000|2023-08-07 02:55:00|170662.3|170537.3|170637.8|170512.8|170664.4|170539.4|170634.8|170509.8|524
1691377200000|2023-08-07 03:00:00|170637.9|170512.9|170643.1|170518.1|170645.1|170520.1|170632.7|170507.7|601
1691377500000|2023-08-07 03:05:00|170642.9|170517.9|170678.3|170553.3|170682.1|170557.1|170637.5|170512.5|401
1691377800000|2023-08-07 03:10:00|170677.4|170552.4|170694.5|170569.5|170696.6|170571.6|170666|170541|477
1691378100000|2023-08-07 03:15:00|170694.7|170569.7|170690.8|170565.8|170697.5|170572.5|170687.8|170562.8|375
1691378400000|2023-08-07 03:20:00|170690.7|170565.7|170693|170568|170695.5|170570.5|170665.7|170540.7|420
1691378700000|2023-08-07 03:25:00|170692.9|170567.9|170675.4|170550.4|170695.3|170570.3|170674.8|170549.8|419
1691379000000|2023-08-07 03:30:00|170675.3|170550.3|170696.6|170571.6|170696.6|170571.6|170663.7|170538.7|369
1691379300000|2023-08-07 03:35:00|170696.5|170571.5|170752.9|170627.9|170755.1|170630.1|170691.4|170566.4|441
1691379600000|2023-08-07 03:40:00|170752.7|170627.7|170735.4|170610.4|170757|170632|170726.4|170601.4|498
1691379900000|2023-08-07 03:45:00|170735.5|170610.5|170746.7|170621.7|170747.2|170622.2|170720.2|170595.2|466
1691380200000|2023-08-07 03:50:00|170746.3|170621.3|170761|170636|170762.6|170637.6|170744.9|170619.9|347
1691380500000|2023-08-07 03:55:00|170761.1|170636.1|170785.5|170660.5|170785.9|170660.9|170761.1|170636.1|317
1691380800000|2023-08-07 04:00:00|170786.2|170661.2|170807.8|170682.8|170813.1|170688.1|170772.9|170647.9|551
1691381100000|2023-08-07 04:05:00|170806|170681|170813.6|170688.6|170814.8|170689.8|170805.4|170680.4|405
1691381400000|2023-08-07 04:10:00|170812|170687|170812.2|170687.2|170816.2|170691.2|170808.7|170683.7|470
1691381700000|2023-08-07 04:15:00|170812|170687|170814.6|170689.6|170817.7|170692.7|170810.4|170685.4|455
1691382000000|2023-08-07 04:20:00|170814.5|170689.5|170809.8|170684.8|170815.7|170690.7|170806.2|170681.2|384
1691382300000|2023-08-07 04:25:00|170809.6|170684.6|170811.5|170686.5|170815.9|170690.9|170807.3|170682.3|240
1691382600000|2023-08-07 04:30:00|170813.2|170688.2|170812|170687|170815.6|170690.6|170806.2|170681.2|482
1691382900000|2023-08-07 04:35:00|170812.6|170687.6|170805.4|170680.4|170822.6|170697.6|170804.2|170679.2|543
1691383200000|2023-08-07 04:40:00|170808.1|170683.1|170777.1|170652.1|170810.5|170685.5|170770.1|170645.1|499
1691383500000|2023-08-07 04:45:00|170777|170652|170755.6|170630.6|170777.6|170652.6|170746.1|170621.1|420
1691383800000|2023-08-07 04:50:00|170755.4|170630.4|170764.4|170639.4|170781.4|170656.4|170748.8|170623.8|551
1691384100000|2023-08-07 04:55:00|170764.5|170639.5|170776.9|170651.9|170785.7|170660.7|170756.8|170631.8|374
1691384400000|2023-08-07 05:00:00|170777.1|170652.1|170811|170686|170817.2|170692.2|170772.9|170647.9|662
1691384700000|2023-08-07 05:05:00|170811.7|170686.7|170839.4|170714.4|170842.1|170717.1|170804.3|170679.3|606
1691385000000|2023-08-07 05:10:00|170839.3|170714.3|170841.6|170716.6|170872.1|170747.1|170834.2|170709.2|445
1691385300000|2023-08-07 05:15:00|170841.7|170716.7|170832.3|170707.3|170869.7|170744.7|170830.4|170705.4|836
1691385600000|2023-08-07 05:20:00|170832.6|170707.6|170865.4|170740.4|170872.2|170747.2|170800.2|170675.2|630
1691385900000|2023-08-07 05:25:00|170865.6|170740.6|170817.5|170692.5|170867.9|170742.9|170806.9|170681.9|610
1691386200000|2023-08-07 05:30:00|170814.7|170689.7|170842.4|170717.4|170846.2|170721.2|170812.4|170687.4|627
1691386500000|2023-08-07 05:35:00|170842.5|170717.5|170897.2|170772.2|170898.3|170773.3|170842.5|170717.5|712
1691386800000|2023-08-07 05:40:00|170897.4|170772.4|170898.3|170773.3|170905.6|170780.6|170895.9|170770.9|499
1691387100000|2023-08-07 05:45:00|170898.2|170773.2|170880.1|170755.1|170906.3|170781.3|170867|170742|694
1691387400000|2023-08-07 05:50:00|170881.2|170756.2|170865.4|170740.4|170882.6|170757.6|170840.8|170715.8|830
1691387700000|2023-08-07 05:55:00|170866.8|170741.8|170837.7|170712.7|170876.8|170751.8|170827.4|170702.4|800
1691388000000|2023-08-07 06:00:00|170835.9|170710.9|170728.5|170603.5|170842.4|170717.4|170685.5|170560.5|581
1691388300000|2023-08-07 06:05:00|170728.6|170603.6|170880|170755|170883.8|170758.8|170686.3|170561.3|567
1691388600000|2023-08-07 06:10:00|170880.1|170755.1|170815.6|170690.6|170880.9|170755.9|170671.6|170546.6|793
1691388900000|2023-08-07 06:15:00|170813.9|170688.9|170806|170681|170848.2|170723.2|170681.4|170556.4|615
1691389200000|2023-08-07 06:20:00|170805.6|170680.6|170835.7|170710.7|170837.8|170712.8|170790.3|170665.3|585
1691389500000|2023-08-07 06:25:00|170835.8|170710.8|170902.3|170777.3|170907.7|170782.7|170835.1|170710.1|769
1691389800000|2023-08-07 06:30:00|170915.5|170790.5|170908.1|170783.1|170916|170791|170873.3|170748.3|740
1691390100000|2023-08-07 06:35:00|170907.3|170782.3|170902.3|170777.3|170925.1|170800.1|170876.3|170751.3|803
1691390400000|2023-08-07 06:40:00|170902.6|170777.6|170845.7|170720.7|170907|170782|170845|170720|581
1691390700000|2023-08-07 06:45:00|170845.6|170720.6|170737|170612|170850.6|170725.6|170733.8|170608.8|573
1691391000000|2023-08-07 06:50:00|170737.3|170612.3|170759.8|170634.8|170796|170671|170691.9|170566.9|626
1691391300000|2023-08-07 06:55:00|170760.2|170635.2|170788.2|170663.2|170793.6|170668.6|170729|170604|607
1691391600000|2023-08-07 07:00:00|170793.7|170668.7|170826.2|170701.2|170846.5|170721.5|170753|170628|816
1691391900000|2023-08-07 07:05:00|170826.3|170701.3|170762.1|170637.1|170856.2|170731.2|170761.1|170636.1|707
1691392200000|2023-08-07 07:10:00|170761.9|170636.9|170707.7|170582.7|170798.2|170673.2|170671.6|170546.6|746
1691392500000|2023-08-07 07:15:00|170707.1|170582.1|170614|170489|170736.8|170611.8|170598.5|170473.5|651
1691392800000|2023-08-07 07:20:00|170613.9|170488.9|170615.8|170490.8|170623|170498|170596.5|170471.5|708
1691393100000|2023-08-07 07:25:00|170613.3|170488.3|170673.9|170548.9|170679.4|170554.4|170612.3|170487.3|680
1691393400000|2023-08-07 07:30:00|170674.5|170549.5|170663.5|170538.5|170676.9|170551.9|170617.6|170492.6|729
1691393700000|2023-08-07 07:35:00|170663.4|170538.4|170642.4|170517.4|170677.2|170552.2|170629|170504|537
1691394000000|2023-08-07 07:40:00|170643.4|170518.4|170616.1|170491.1|170670.7|170545.7|170612.5|170487.5|585
1691394300000|2023-08-07 07:45:00|170617.7|170492.7|170846.7|170721.7|170855.3|170730.3|170614.1|170489.1|676
1691394600000|2023-08-07 07:50:00|170849.6|170724.6|170782.3|170657.3|170916.8|170791.8|170774.8|170649.8|699
1691394900000|2023-08-07 07:55:00|170782.4|170657.4|170758.7|170633.7|170803.2|170678.2|170668.3|170543.3|745
1691395200000|2023-08-07 08:00:00|170759.2|170634.2|170668|170543|170795.8|170670.8|170665.4|170540.4|647
1691395500000|2023-08-07 08:05:00|170668.5|170543.5|170728.4|170603.4|170783.4|170658.4|170668.3|170543.3|668
1691395800000|2023-08-07 08:10:00|170725.7|170600.7|170697.4|170572.4|170826.3|170701.3|170689|170564|730
1691396100000|2023-08-07 08:15:00|170697.3|170572.3|170737.1|170612.1|170752.4|170627.4|170635.9|170510.9|669
1691396400000|2023-08-07 08:20:00|170735.7|170610.7|170760.2|170635.2|170762.5|170637.5|170654.5|170529.5|635
1691396700000|2023-08-07 08:25:00|170759.8|170634.8|170870.3|170745.3|170878|170753|170751.8|170626.8|654
1691397000000|2023-08-07 08:30:00|170873.4|170748.4|170967|170842|170967.7|170842.7|170847.6|170722.6|558
1691397300000|2023-08-07 08:35:00|170968.6|170843.6|170935.7|170810.7|171002.1|170877.1|170906.6|170781.6|604
1691397600000|2023-08-07 08:40:00|170936.2|170811.2|170992.4|170867.4|171036.4|170911.4|170924.1|170799.1|570
1691397900000|2023-08-07 08:45:00|170992.3|170867.3|171126|171001|171127.9|171002.9|170987.4|170862.4|691
1691398200000|2023-08-07 08:50:00|171126.2|171001.2|171107.6|170982.6|171142.6|171017.6|171078.4|170953.4|656
1691398500000|2023-08-07 08:55:00|171110|170985|171064.6|170939.6|171193|171068|170998.8|170873.8|643
1691398800000|2023-08-07 09:00:00|171064.7|170939.7|171174.7|171049.7|171179.4|171054.4|171064.6|170939.6|634
1691399100000|2023-08-07 09:05:00|171175|171050|171116.9|170991.9|171204.3|171079.3|171066.7|170941.7|666
1691399400000|2023-08-07 09:10:00|171118.1|170993.1|171052.7|170927.7|171118.1|170993.1|171017.4|170892.4|638
1691399700000|2023-08-07 09:15:00|171052.3|170927.3|170849.8|170724.8|171071.5|170946.5|170836.7|170711.7|668
1691400000000|2023-08-07 09:20:00|170850.3|170725.3|170895.6|170770.6|170991.2|170866.2|170847.3|170722.3|573
1691400300000|2023-08-07 09:25:00|170894.3|170769.3|170897.4|170772.4|170933.2|170808.2|170842.9|170717.9|574
1691400600000|2023-08-07 09:30:00|170896.8|170771.8|170987.6|170862.6|170992.3|170867.3|170855.3|170730.3|555
1691400900000|2023-08-07 09:35:00|170987.2|170862.2|170963.1|170838.1|171023.9|170898.9|170962.7|170837.7|577
1691401200000|2023-08-07 09:40:00|170963.3|170838.3|171024.4|170899.4|171051|170926|170913.5|170788.5|696
1691401500000|2023-08-07 09:45:00|171024.5|170899.5|171048.2|170923.2|171063.1|170938.1|171017.3|170892.3|803
1691401800000|2023-08-07 09:50:00|171047.5|170922.5|171037.1|170912.1|171106|170981|171029.8|170904.8|539
1691402100000|2023-08-07 09:55:00|171034.9|170909.9|170963.7|170838.7|171049.8|170924.8|170947.8|170822.8|572
1691402400000|2023-08-07 10:00:00|170965.7|170840.7|170989.5|170864.5|170999.7|170874.7|170929.9|170804.9|630
1691402700000|2023-08-07 10:05:00|170988.7|170863.7|171128.6|171003.6|171175.3|171050.3|170982.7|170857.7|622
1691403000000|2023-08-07 10:10:00|171128.7|171003.7|171143.9|171018.9|171172.2|171047.2|171127.9|171002.9|425
1691403300000|2023-08-07 10:15:00|171143.8|171018.8|171169.1|171044.1|171182|171057|171143.6|171018.6|338
1691403600000|2023-08-07 10:20:00|171168.1|171043.1|171316.8|171191.8|171318.6|171193.6|171166.7|171041.7|513
1691403900000|2023-08-07 10:25:00|171317.9|171192.9|171536.9|171411.9|171539.4|171414.4|171253.2|171128.2|719
1691404200000|2023-08-07 10:30:00|171535.2|171410.2|171358.2|171233.2|171566.5|171441.5|171343|171218|693
1691404500000|2023-08-07 10:35:00|171358|171233|171330|171205|171392.7|171267.7|171245.3|171120.3|562
1691404800000|2023-08-07 10:40:00|171330.1|171205.1|171205.9|171080.9|171359.8|171234.8|171202.4|171077.4|654
1691405100000|2023-08-07 10:45:00|171203.2|171078.2|171286|171161|171325.3|171200.3|171200.5|171075.5|564
1691405400000|2023-08-07 10:50:00|171286.1|171161.1|171234.9|171109.9|171425.5|171300.5|171234.7|171109.7|632
1691405700000|2023-08-07 10:55:00|171243.6|171118.6|171301.8|171176.8|171329.9|171204.9|171208.6|171083.6|550
1691406000000|2023-08-07 11:00:00|171302.4|171177.4|171297.1|171172.1|171333.8|171208.8|171207.4|171082.4|774
1691406300000|2023-08-07 11:05:00|171297.2|171172.2|171232.9|171107.9|171298.5|171173.5|171206.5|171081.5|708
1691406600000|2023-08-07 11:10:00|171233|171108|171231.4|171106.4|171242.6|171117.6|171211|171086|524
1691406900000|2023-08-07 11:15:00|171231.5|171106.5|171174.1|171049.1|171253.4|171128.4|171162.9|171037.9|492
1691407200000|2023-08-07 11:20:00|171174|171049|171202.6|171077.6|171204|171079|171048.6|170923.6|679
1691407500000|2023-08-07 11:25:00|171202.8|171077.8|171162|171037|171202.8|171077.8|171096.4|170971.4|585
1691407800000|2023-08-07 11:30:00|171157.5|171032.5|171237.6|171112.6|171245.8|171120.8|171157.5|171032.5|567
1691408100000|2023-08-07 11:35:00|171237.5|171112.5|171070.3|170945.3|171237.5|171112.5|171050.9|170925.9|690
1691408400000|2023-08-07 11:40:00|171070.4|170945.4|171080.6|170955.6|171095.7|170970.7|171018.6|170893.6|540
1691408700000|2023-08-07 11:45:00|171080.8|170955.8|171025.9|170900.9|171086.2|170961.2|171025.1|170900.1|568
1691409000000|2023-08-07 11:50:00|171026.7|170901.7|170960.5|170835.5|171071.6|170946.6|170896.2|170771.2|597
1691409300000|2023-08-07 11:55:00|170960.1|170835.1|170792.6|170667.6|170967|170842|170740.8|170615.8|752
1691409600000|2023-08-07 12:00:00|170792.1|170667.1|170815.7|170690.7|170870.9|170745.9|170738.6|170613.6|829
1691409900000|2023-08-07 12:05:00|170814.8|170689.8|170757|170632|170844.4|170719.4|170629.8|170504.8|787
1691410200000|2023-08-07 12:10:00|170756.9|170631.9|170728.7|170603.7|170767.4|170642.4|170655.3|170530.3|691
1691410500000|2023-08-07 12:15:00|170732.8|170607.8|171042.7|170917.7|171050.8|170925.8|170723.5|170598.5|722
1691410800000|2023-08-07 12:20:00|171046.4|170921.4|171130.7|171005.7|171138.3|171013.3|171014.4|170889.4|781
1691411100000|2023-08-07 12:25:00|171130.5|171005.5|171001|170876|171183.8|171058.8|171000|170875|739
1691411400000|2023-08-07 12:30:00|170983.4|170858.4|170907.1|170782.1|171108.2|170983.2|170887.3|170762.3|837
1691411700000|2023-08-07 12:35:00|170907.6|170782.6|170847.9|170722.9|170938.3|170813.3|170829|170704|795
1691412000000|2023-08-07 12:40:00|170848.1|170723.1|170808.4|170683.4|170850.6|170725.6|170746.9|170621.9|756
1691412300000|2023-08-07 12:45:00|170807.9|170682.9|170745.3|170620.3|170844.8|170719.8|170689.9|170564.9|735
1691412600000|2023-08-07 12:50:00|170744.3|170619.3|170656.5|170531.5|170752.2|170627.2|170575.6|170450.6|755
1691412900000|2023-08-07 12:55:00|170656|170531|170631.8|170506.8|170729.8|170604.8|170582.4|170457.4|697
1691413200000|2023-08-07 13:00:00|170621.6|170496.6|170371.4|170246.4|170648.9|170523.9|170363.4|170238.4|785
1691413500000|2023-08-07 13:05:00|170371.2|170246.2|170460.1|170335.1|170549.3|170424.3|170369.3|170244.3|776
1691413800000|2023-08-07 13:10:00|170459.8|170334.8|170541|170416|170593.3|170468.3|170434.7|170309.7|715
1691414100000|2023-08-07 13:15:00|170539.5|170414.5|170654.4|170529.4|170656.2|170531.2|170464.3|170339.3|724
1691414400000|2023-08-07 13:20:00|170654.5|170529.5|170660.8|170535.8|170681.2|170556.2|170622|170497|646
1691414700000|2023-08-07 13:25:00|170653.5|170528.5|170716.3|170591.3|170782.3|170657.3|170652.7|170527.7|680
1691415000000|2023-08-07 13:30:00|170716.6|170591.6|170697.1|170572.1|170751.9|170626.9|170632.3|170507.3|953
1691415300000|2023-08-07 13:35:00|170697.6|170572.6|170834.8|170709.8|170838.2|170713.2|170688.7|170563.7|927
1691415600000|2023-08-07 13:40:00|170834.4|170709.4|171062|170937|171074.9|170949.9|170794.7|170669.7|923
1691415900000|2023-08-07 13:45:00|171061.7|170936.7|170846.3|170721.3|171061.7|170936.7|170834.1|170709.1|909
1691416200000|2023-08-07 13:50:00|170843.2|170718.2|170746.3|170621.3|170944.3|170819.3|170745.3|170620.3|863
1691416500000|2023-08-07 13:55:00|170747.3|170622.3|170745.2|170620.2|170773.1|170648.1|170656.7|170531.7|818
1691416800000|2023-08-07 14:00:00|170747.9|170622.9|170823.1|170698.1|170837.2|170712.2|170745.6|170620.6|809
1691417100000|2023-08-07 14:05:00|170811.4|170686.4|170583.2|170458.2|170849.1|170724.1|170577.8|170452.8|835
1691417400000|2023-08-07 14:10:00|170583.3|170458.3|170637.5|170512.5|170663.8|170538.8|170551.8|170426.8|802
1691417700000|2023-08-07 14:15:00|170636.5|170511.5|170481.5|170356.5|170640.9|170515.9|170468|170343|877
1691418000000|2023-08-07 14:20:00|170479.3|170354.3|170516.5|170391.5|170576.9|170451.9|170472.1|170347.1|774
1691418300000|2023-08-07 14:25:00|170516.9|170391.9|170475.8|170350.8|170538.3|170413.3|170471.3|170346.3|766
1691418600000|2023-08-07 14:30:00|170480|170355|170513.9|170388.9|170562.8|170437.8|170435.4|170310.4|790
1691418900000|2023-08-07 14:35:00|170514.3|170389.3|170332.4|170207.4|170517.2|170392.2|170298|170173|798
1691419200000|2023-08-07 14:40:00|170332.7|170207.7|170446.1|170321.1|170476|170351|170324.9|170199.9|825
1691419500000|2023-08-07 14:45:00|170446.6|170321.6|170373.8|170248.8|170461.5|170336.5|170364.5|170239.5|824
1691419800000|2023-08-07 14:50:00|170373.3|170248.3|170659.3|170534.3|170721.2|170596.2|170362.4|170237.4|827
1691420100000|2023-08-07 14:55:00|170657.9|170532.9|170741.4|170616.4|170855.4|170730.4|170610.8|170485.8|912
1691420400000|2023-08-07 15:00:00|170743.6|170618.6|170734.4|170609.4|170750.4|170625.4|170664.2|170539.2|859
1691420700000|2023-08-07 15:05:00|170735.2|170610.2|170783|170658|170838.2|170713.2|170721.2|170596.2|872
1691421000000|2023-08-07 15:10:00|170783.6|170658.6|170704.2|170579.2|170783.6|170658.6|170676|170551|813
1691421300000|2023-08-07 15:15:00|170704|170579|170832.9|170707.9|170832.9|170707.9|170678|170553|756
1691421600000|2023-08-07 15:20:00|170833.8|170708.8|170654.4|170529.4|170852.6|170727.6|170613.7|170488.7|802
1691421900000|2023-08-07 15:25:00|170655.4|170530.4|170594.5|170469.5|170662.9|170537.9|170549|170424|860
1691422200000|2023-08-07 15:30:00|170593.1|170468.1|170651|170526|170678.5|170553.5|170581.2|170456.2|857
1691422500000|2023-08-07 15:35:00|170651.1|170526.1|170735.9|170610.9|170740.9|170615.9|170646.7|170521.7|847
1691422800000|2023-08-07 15:40:00|170736.4|170611.4|170738.3|170613.3|170743.3|170618.3|170623|170498|703
1691423100000|2023-08-07 15:45:00|170739.1|170614.1|170645.6|170520.6|170744.5|170619.5|170640.2|170515.2|726
1691423400000|2023-08-07 15:50:00|170645.4|170520.4|170615|170490|170715.6|170590.6|170612.7|170487.7|642
1691423700000|2023-08-07 15:55:00|170616|170491|170679|170554|170727.1|170602.1|170601.3|170476.3|628
1691424000000|2023-08-07 16:00:00|170678.7|170553.7|170646.2|170521.2|170732.3|170607.3|170627.8|170502.8|683
1691424300000|2023-08-07 16:05:00|170645.5|170520.5|170644.2|170519.2|170657.2|170532.2|170556.7|170431.7|605
1691424600000|2023-08-07 16:10:00|170644.3|170519.3|170694.4|170569.4|170694.5|170569.5|170621.9|170496.9|668
1691424900000|2023-08-07 16:15:00|170694.2|170569.2|170681|170556|170769.9|170644.9|170680.2|170555.2|697
1691425200000|2023-08-07 16:20:00|170681.5|170556.5|170724.1|170599.1|170728.5|170603.5|170680.8|170555.8|711
1691425500000|2023-08-07 16:25:00|170724.2|170599.2|170683.8|170558.8|170724.8|170599.8|170676.6|170551.6|500
1691425800000|2023-08-07 16:30:00|170683.7|170558.7|170725.3|170600.3|170766.7|170641.7|170628.5|170503.5|660
1691426100000|2023-08-07 16:35:00|170723.4|170598.4|170655.9|170530.9|170740.5|170615.5|170638.9|170513.9|570
1691426400000|2023-08-07 16:40:00|170656|170531|170620|170495|170704.7|170579.7|170616.9|170491.9|612
1691426700000|2023-08-07 16:45:00|170620.1|170495.1|170659.5|170534.5|170702|170577|170614.5|170489.5|552
1691427000000|2023-08-07 16:50:00|170660|170535|170675.6|170550.6|170694.1|170569.1|170645.9|170520.9|616
1691427300000|2023-08-07 16:55:00|170676.2|170551.2|170648.2|170523.2|170699|170574|170647.6|170522.6|535
1691427600000|2023-08-07 17:00:00|170647.9|170522.9|170713.7|170588.7|170735.3|170610.3|170626.9|170501.9|760
1691427900000|2023-08-07 17:05:00|170713.6|170588.6|170721.5|170596.5|170774.2|170649.2|170711.4|170586.4|699
1691428200000|2023-08-07 17:10:00|170721|170596|170823.2|170698.2|170823.2|170698.2|170701.5|170576.5|693
1691428500000|2023-08-07 17:15:00|170823.3|170698.3|170788.6|170663.6|170827.7|170702.7|170767.9|170642.9|720
1691428800000|2023-08-07 17:20:00|170788|170663|170708.9|170583.9|170797|170672|170700.3|170575.3|550
1691429100000|2023-08-07 17:25:00|170708.8|170583.8|170739.2|170614.2|170740.4|170615.4|170671.4|170546.4|520
1691429400000|2023-08-07 17:30:00|170736.5|170611.5|170700.8|170575.8|170739|170614|170690.6|170565.6|492
1691429700000|2023-08-07 17:35:00|170700.5|170575.5|170676.5|170551.5|170707.2|170582.2|170675.2|170550.2|489
1691430000000|2023-08-07 17:40:00|170676.3|170551.3|170713.7|170588.7|170728.3|170603.3|170669.3|170544.3|645
1691430300000|2023-08-07 17:45:00|170713.8|170588.8|170681.2|170556.2|170732.3|170607.3|170669.6|170544.6|621
1691430600000|2023-08-07 17:50:00|170681.1|170556.1|170642.5|170517.5|170681.8|170556.8|170638.2|170513.2|537
1691430900000|2023-08-07 17:55:00|170642.6|170517.6|170641.2|170516.2|170668.2|170543.2|170623.3|170498.3|580
1691431200000|2023-08-07 18:00:00|170641.1|170516.1|170499.2|170374.2|170644.5|170519.5|170490.3|170365.3|710
1691431500000|2023-08-07 18:05:00|170499.3|170374.3|170506.1|170381.1|170561.8|170436.8|170439.4|170314.4|687
1691431800000|2023-08-07 18:10:00|170506.6|170381.6|170466|170341|170569.1|170444.1|170446.8|170321.8|665
1691432100000|2023-08-07 18:15:00|170465.9|170340.9|170509.4|170384.4|170520.2|170395.2|170454.1|170329.1|682
1691432400000|2023-08-07 18:20:00|170509.5|170384.5|170508.1|170383.1|170522.5|170397.5|170467.6|170342.6|534
1691432700000|2023-08-07 18:25:00|170508|170383|170578.8|170453.8|170602.7|170477.7|170493.1|170368.1|610
1691433000000|2023-08-07 18:30:00|170579.3|170454.3|170528|170403|170579.6|170454.6|170480.7|170355.7|659
1691433300000|2023-08-07 18:35:00|170527.8|170402.8|170530.4|170405.4|170555.7|170430.7|170512|170387|572
1691433600000|2023-08-07 18:40:00|170530.3|170405.3|170574.7|170449.7|170606.3|170481.3|170528.7|170403.7|565
1691433900000|2023-08-07 18:45:00|170574.6|170449.6|170567.1|170442.1|170656.5|170531.5|170564|170439|661
1691434200000|2023-08-07 18:50:00|170568.1|170443.1|170603.3|170478.3|170624.3|170499.3|170539.1|170414.1|755
1691434500000|2023-08-07 18:55:00|170603.5|170478.5|170585|170460|170603.5|170478.5|170520.3|170395.3|758
1691434800000|2023-08-07 19:00:00|170585.2|170460.2|170591.6|170466.6|170610.4|170485.4|170570.5|170445.5|686
1691435100000|2023-08-07 19:05:00|170591.5|170466.5|170609.8|170484.8|170622.8|170497.8|170576.1|170451.1|617
1691435400000|2023-08-07 19:10:00|170609.5|170484.5|170604|170479|170610.6|170485.6|170589.2|170464.2|630
1691435700000|2023-08-07 19:15:00|170603.5|170478.5|170638.3|170513.3|170666|170541|170603.5|170478.5|709
1691436000000|2023-08-07 19:20:00|170638.4|170513.4|170597.5|170472.5|170639.6|170514.6|170580.7|170455.7|624
1691436300000|2023-08-07 19:25:00|170597.2|170472.2|170582.1|170457.1|170600|170475|170569.6|170444.6|549
1691436600000|2023-08-07 19:30:00|170581.9|170456.9|170523.9|170398.9|170581.9|170456.9|170520.7|170395.7|519
1691436900000|2023-08-07 19:35:00|170524|170399|170531.1|170406.1|170531.6|170406.6|170521.5|170396.5|341
1691437200000|2023-08-07 19:40:00|170531|170406|170534.1|170409.1|170579|170454|170526.1|170401.1|435
1691437500000|2023-08-07 19:45:00|170533|170408|170544.9|170419.9|170596.2|170471.2|170531.6|170406.6|623
1691437800000|2023-08-07 19:50:00|170544.8|170419.8|170531.9|170406.9|170554.4|170429.4|170515.2|170390.2|579
1691438100000|2023-08-07 19:55:00|170532.5|170407.5|170464.6|170339.6|170569.4|170444.4|170458.5|170333.5|795
1691438400000|2023-08-07 20:00:00|170463|170338|170488.3|170363.3|170490|170365|170452.8|170327.8|413
1691438700000|2023-08-07 20:05:00|170488.1|170363.1|170463.6|170338.6|170532.2|170407.2|170452.7|170327.7|473
1691439000000|2023-08-07 20:10:00|170463.5|170338.5|170521.3|170396.3|170528.4|170403.4|170454.5|170329.5|484
1691439300000|2023-08-07 20:15:00|170520.8|170395.8|170527.7|170402.7|170540.5|170415.5|170515.9|170390.9|295
1691439600000|2023-08-07 20:20:00|170527.5|170402.5|170574.3|170449.3|170575.4|170450.4|170524.3|170399.3|323
1691439900000|2023-08-07 20:25:00|170574.5|170449.5|170600.7|170475.7|170612.6|170487.6|170574.4|170449.4|351
1691440200000|2023-08-07 20:30:00|170600.3|170475.3|170625.4|170500.4|170638.7|170513.7|170598.3|170473.3|319
1691440500000|2023-08-07 20:35:00|170625.5|170500.5|170624.5|170499.5|170633.6|170508.6|170623.4|170498.4|418
1691440800000|2023-08-07 20:40:00|170624.4|170499.4|170624.1|170499.1|170644.4|170519.4|170622.3|170497.3|328
1691441100000|2023-08-07 20:45:00|170624.3|170499.3|170650.5|170525.5|170657.1|170532.1|170623.6|170498.6|293
1691441400000|2023-08-07 20:50:00|170650.6|170525.6|170653.8|170528.8|170661|170536|170645.4|170520.4|222
1691441700000|2023-08-07 20:55:00|170654.3|170529.3|170737.7|170561.3|170746|170609.9|170652.9|170527.9|473
1691442000000|2023-08-07 21:00:00|170748.1|170565.7|170771.6|170461.6|170792.6|170565.7|170748.1|170461.6|34
1691442300000|2023-08-07 21:05:00|170776.3|170466.3|170788.8|170478.8|170793.5|170524.3|170762.1|170452.1|114
1691442600000|2023-08-07 21:10:00|170788.7|170478.7|170792.2|170506.3|170810.8|170513.8|170784.2|170474.2|194
1691442900000|2023-08-07 21:15:00|170789.2|170506.4|170790.3|170517.3|170799|170520.3|170780.3|170506.4|311
1691443200000|2023-08-07 21:20:00|170791.1|170517.4|170768.5|170535.5|170791.3|170538.1|170767.5|170517.2|76
1691443500000|2023-08-07 21:25:00|170768.2|170535.6|170727.7|170478.4|170784.2|170538.2|170725.4|170436.2|193
1691443800000|2023-08-07 21:30:00|170725.9|170478.3|170701.2|170474.7|170731.7|170508.3|170685.5|170464.4|332
1691444100000|2023-08-07 21:35:00|170686.4|170475.1|170649|170422.9|170751.7|170498.1|170648.9|170416.7|255
1691444400000|2023-08-07 21:40:00|170645.4|170423.1|170662.9|170426.9|170677.8|170440.3|170639.5|170405.2|118
1691444700000|2023-08-07 21:45:00|170659.8|170429.7|170660.9|170463.1|170669|170463.3|170641.8|170423.3|218
1691445000000|2023-08-07 21:50:00|170660.8|170463.2|170785.6|170503.5|170789.5|170519.5|170657.1|170454.2|509
1691445300000|2023-08-07 21:55:00|170786.6|170503.1|170833.9|170681.4|170892.1|170694.2|170774.4|170464.4|463
1691445600000|2023-08-07 22:00:00|170834.7|170682.3|170837|170698.2|170845|170700.1|170723.7|170519.8|252
1691445900000|2023-08-07 22:05:00|170830.6|170698.3|170905|170780|170914.3|170789.3|170830.6|170698.3|207
1691446200000|2023-08-07 22:10:00|170906.5|170781.5|170894.7|170769.7|170912.6|170787.6|170893.6|170768.6|162
1691446500000|2023-08-07 22:15:00|170894.2|170769.2|170864.8|170739.8|170897.4|170772.4|170864.8|170739.8|204
1691446800000|2023-08-07 22:20:00|170865|170740|170866.7|170741.7|170867.5|170742.5|170856.4|170731.4|173
1691447100000|2023-08-07 22:25:00|170865.8|170740.8|170868.3|170743.3|170880.8|170755.8|170862.3|170737.3|120
1691447400000|2023-08-07 22:30:00|170868.2|170743.2|170849.6|170724.6|170869|170744|170849.4|170724.4|161
1691447700000|2023-08-07 22:35:00|170849.2|170724.2|170839.3|170714.3|170849.6|170724.6|170836.8|170711.8|87
1691448000000|2023-08-07 22:40:00|170839|170714|170841.6|170716.6|170841.6|170716.6|170835.4|170710.4|49
1691448300000|2023-08-07 22:45:00|170840.4|170715.4|170838.8|170713.8|170841.9|170716.9|170838|170713|97
1691448600000|2023-08-07 22:50:00|170840.1|170715.1|170835.5|170710.5|170840.1|170715.1|170805.1|170680.1|110
1691448900000|2023-08-07 22:55:00|170835.4|170710.4|170809.2|170684.2|170835.5|170710.5|170808.4|170683.4|139
1691449200000|2023-08-07 23:00:00|170808.3|170683.3|170790.2|170665.2|170811|170686|170786.6|170661.6|212
1691449500000|2023-08-07 23:05:00|170790.7|170665.7|170836|170711|170844.1|170719.1|170790.2|170665.2|194
1691449800000|2023-08-07 23:10:00|170834.2|170709.2|170822.6|170697.6|170846.2|170721.2|170822.4|170697.4|139
1691450100000|2023-08-07 23:15:00|170822.7|170697.7|170806.5|170681.5|170822.7|170697.7|170806.3|170681.3|119
1691450400000|2023-08-07 23:20:00|170806.3|170681.3|170807.8|170682.8|170808.8|170683.8|170801.1|170676.1|103
1691450700000|2023-08-07 23:25:00|170807.7|170682.7|170813.9|170688.9|170815.1|170690.1|170807.7|170682.7|82
1691451000000|2023-08-07 23:30:00|170813.5|170688.5|170811.8|170686.8|170813.5|170688.5|170792.3|170667.3|162
1691451300000|2023-08-07 23:35:00|170811.9|170686.9|170804.6|170679.6|170816.8|170691.8|170801.7|170676.7|130
1691451600000|2023-08-07 23:40:00|170804|170679|170805.2|170680.2|170809.7|170684.7|170802.6|170677.6|103
1691451900000|2023-08-07 23:45:00|170803|170678|170801.5|170676.5|170811.2|170686.2|170798.2|170673.2|129
1691452200000|2023-08-07 23:50:00|170804.2|170679.2|170811.2|170686.2|170812.8|170687.8|170797.7|170672.7|144
1691452500000|2023-08-07 23:55:00|170811.3|170686.3|170851.4|170726.4|170860.9|170735.9|170811.3|170686.3|236
1691452800000|2023-08-08 00:00:00|170850.4|170725.4|170807.4|170682.4|170850.4|170725.4|170786.7|170661.7|463
1691453100000|2023-08-08 00:05:00|170807.3|170682.3|170834.5|170709.5|170843.1|170718.1|170805.4|170680.4|444
1691453400000|2023-08-08 00:10:00|170834.4|170709.4|170805.8|170680.8|170848.3|170723.3|170799.7|170674.7|444
1691453700000|2023-08-08 00:15:00|170803.6|170678.6|170812.6|170687.6|170813.4|170688.4|170799.9|170674.9|341
1691454000000|2023-08-08 00:20:00|170812.5|170687.5|170843.5|170718.5|170850.1|170725.1|170807.9|170682.9|404
1691454300000|2023-08-08 00:25:00|170843|170718|170836.4|170711.4|170848.1|170723.1|170833.4|170708.4|560
1691454600000|2023-08-08 00:30:00|170836.2|170711.2|170858.7|170733.7|170864.5|170739.5|170829.9|170704.9|633
1691454900000|2023-08-08 00:35:00|170858.8|170733.8|170850|170725|170865.1|170740.1|170831.7|170706.7|742
1691455200000|2023-08-08 00:40:00|170849.8|170724.8|170865.4|170740.4|170868|170743|170834.6|170709.6|410
1691455500000|2023-08-08 00:45:00|170865.6|170740.6|170858.8|170733.8|170892.8|170767.8|170854.6|170729.6|478
1691455800000|2023-08-08 00:50:00|170858.6|170733.6|170866|170741|170867.6|170742.6|170856.1|170731.1|532
1691456100000|2023-08-08 00:55:00|170866.2|170741.2|170899.4|170774.4|170900.5|170775.5|170865.5|170740.5|402
1691456400000|2023-08-08 01:00:00|170899.5|170774.5|170916.3|170791.3|170946.8|170821.8|170898.2|170773.2|497
1691456700000|2023-08-08 01:05:00|170916.2|170791.2|170924.6|170799.6|170928.4|170803.4|170912.8|170787.8|536
1691457000000|2023-08-08 01:10:00|170924.7|170799.7|170942.9|170817.9|170946.4|170821.4|170924.5|170799.5|314
1691457300000|2023-08-08 01:15:00|170942.7|170817.7|170966.8|170841.8|170967.2|170842.2|170942.1|170817.1|440
1691457600000|2023-08-08 01:20:00|170967.8|170842.8|171020.5|170895.5|171032.9|170907.9|170967.8|170842.8|549
1691457900000|2023-08-08 01:25:00|171020.7|170895.7|171016.2|170891.2|171054.8|170929.8|171003|170878|627
1691458200000|2023-08-08 01:30:00|171016.3|170891.3|171007.5|170882.5|171019.2|170894.2|170976.3|170851.3|589
1691458500000|2023-08-08 01:35:00|171007.4|170882.4|171032.2|170907.2|171043.4|170918.4|171003.8|170878.8|542
1691458800000|2023-08-08 01:40:00|171030.8|170905.8|171014.6|170889.6|171032.4|170907.4|170997.4|170872.4|601
1691459100000|2023-08-08 01:45:00|171014.4|170889.4|171035|170910|171042|170917|171014.4|170889.4|500
1691459400000|2023-08-08 01:50:00|171034.5|170909.5|171051.8|170926.8|171055.3|170930.3|171004.8|170879.8|646
1691459700000|2023-08-08 01:55:00|171051.9|170926.9|171177.9|171052.9|171180.7|171055.7|171049.2|170924.2|560
1691460000000|2023-08-08 02:00:00|171179.3|171054.3|171209.1|171084.1|171249.3|171124.3|171158.3|171033.3|640
1691460300000|2023-08-08 02:05:00|171208.9|171083.9|171210.9|171085.9|171217.6|171092.6|171187.7|171062.7|481
1691460600000|2023-08-08 02:10:00|171211|171086|171159.7|171034.7|171218.9|171093.9|171119.7|170994.7|471
1691460900000|2023-08-08 02:15:00|171159.8|171034.8|171151.2|171026.2|171159.8|171034.8|171112|170987|369
1691461200000|2023-08-08 02:20:00|171151.3|171026.3|171266.3|171141.3|171278.8|171153.8|171151|171026|357
1691461500000|2023-08-08 02:25:00|171265.4|171140.4|171177.6|171052.6|171267|171142|171158.5|171033.5|403
1691461800000|2023-08-08 02:30:00|171177.5|171052.5|171158.6|171033.6|171185.3|171060.3|171143.4|171018.4|375
1691462100000|2023-08-08 02:35:00|171158.5|171033.5|171127.2|171002.2|171179.6|171054.6|171118.9|170993.9|399
1691462400000|2023-08-08 02:40:00|171126.5|171001.5|171186.4|171061.4|171194.9|171069.9|171126.2|171001.2|377
1691462700000|2023-08-08 02:45:00|171186.9|171061.9|171188.1|171063.1|171208.5|171083.5|171179.4|171054.4|326
1691463000000|2023-08-08 02:50:00|171190|171065|171190.7|171065.7|171198.1|171073.1|171165|171040|478
1691463300000|2023-08-08 02:55:00|171190.8|171065.8|171163.7|171038.7|171192.1|171067.1|171155.6|171030.6|586
1691463600000|2023-08-08 03:00:00|171163.5|171038.5|171186.2|171061.2|171191.2|171066.2|171162.3|171037.3|481
1691463900000|2023-08-08 03:05:00|171186.3|171061.3|171205.7|171080.7|171206.1|171081.1|171177.2|171052.2|418
1691464200000|2023-08-08 03:10:00|171205.9|171080.9|171155.8|171030.8|171219.2|171094.2|171153.3|171028.3|579
1691464500000|2023-08-08 03:15:00|171155.9|171030.9|171215.1|171090.1|171215.8|171090.8|171150.3|171025.3|415
1691464800000|2023-08-08 03:20:00|171215|171090|171158.5|171033.5|171215|171090|171154.7|171029.7|352
1691465100000|2023-08-08 03:25:00|171158.6|171033.6|171171.5|171046.5|171173.8|171048.8|171129.4|171004.4|408
1691465400000|2023-08-08 03:30:00|171171.7|171046.7|171199.1|171074.1|171201.4|171076.4|171149.7|171024.7|492
1691465700000|2023-08-08 03:35:00|171199|171074|171198.5|171073.5|171210.7|171085.7|171179.7|171054.7|339
1691466000000|2023-08-08 03:40:00|171199.1|171074.1|171166.2|171041.2|171204.7|171079.7|171155.6|171030.6|412
1691466300000|2023-08-08 03:45:00|171166.4|171041.4|171183.7|171058.7|171188.8|171063.8|171164|171039|455
1691466600000|2023-08-08 03:50:00|171183.6|171058.6|171186.9|171061.9|171196.4|171071.4|171176|171051|394
1691466900000|2023-08-08 03:55:00|171186.8|171061.8|171187.5|171062.5|171221.7|171096.7|171182.3|171057.3|504
1691467200000|2023-08-08 04:00:00|171184.5|171059.5|171184.9|171059.9|171210.4|171085.4|171181.7|171056.7|553
1691467500000|2023-08-08 04:05:00|171185|171060|171184.1|171059.1|171196.9|171071.9|171181.8|171056.8|491
1691467800000|2023-08-08 04:10:00|171182|171057|171172.3|171047.3|171212.4|171087.4|171171.4|171046.4|472
1691468100000|2023-08-08 04:15:00|171171.9|171046.9|171157.6|171032.6|171185.4|171060.4|171156.3|171031.3|550
1691468400000|2023-08-08 04:20:00|171157.8|171032.8|171160.9|171035.9|171162|171037|171154.7|171029.7|570
1691468700000|2023-08-08 04:25:00|171160.7|171035.7|171154.1|171029.1|171162.4|171037.4|171150.9|171025.9|264
1691469000000|2023-08-08 04:30:00|171153.8|171028.8|171150.1|171025.1|171158.9|171033.9|171148|171023|559
1691469300000|2023-08-08 04:35:00|171152.5|171027.5|171153.5|171028.5|171157.6|171032.6|171147.4|171022.4|495
1691469600000|2023-08-08 04:40:00|171153.6|171028.6|171127|171002|171156.5|171031.5|171125.9|171000.9|286
1691469900000|2023-08-08 04:45:00|171127.1|171002.1|171093.7|170968.7|171129.3|171004.3|171089.6|170964.6|646
1691470200000|2023-08-08 04:50:00|171093.9|170968.9|171093.3|170968.3|171098.6|170973.6|171089.6|170964.6|461
1691470500000|2023-08-08 04:55:00|171098.9|170973.9|171099.7|170974.7|171101.1|170976.1|171088.1|170963.1|421
1691470800000|2023-08-08 05:00:00|171099.6|170974.6|171090.4|170965.4|171124.4|170999.4|171076.6|170951.6|544
1691471100000|2023-08-08 05:05:00|171090.3|170965.3|171098.7|170973.7|171098.7|170973.7|171083.3|170958.3|509
1691471400000|2023-08-08 05:10:00|171098.6|170973.6|171097.2|170972.2|171103.6|170978.6|171082.6|170957.6|563
1691471700000|2023-08-08 05:15:00|171095.9|170970.9|171100.2|170975.2|171104.4|170979.4|171092.6|170967.6|593
1691472000000|2023-08-08 05:20:00|171100|170975|171131.7|171006.7|171134.5|171009.5|171093.6|170968.6|660
1691472300000|2023-08-08 05:25:00|171131.8|171006.8|171097.2|170972.2|171132.4|171007.4|171086.5|170961.5|355
1691472600000|2023-08-08 05:30:00|171097.3|170972.3|171096.1|170971.1|171122.5|170997.5|171092|170967|382
1691472900000|2023-08-08 05:35:00|171097.9|170972.9|171084.8|170959.8|171101.9|170976.9|171082.5|170957.5|475
1691473200000|2023-08-08 05:40:00|171085|170960|171092.7|170967.7|171102.1|170977.1|171085|170960|549
1691473500000|2023-08-08 05:45:00|171093|170968|171099.5|170974.5|171102.3|170977.3|171082.2|170957.2|335
1691473800000|2023-08-08 05:50:00|171099|170974|171156|171031|171159.9|171034.9|171096.2|170971.2|503
1691474100000|2023-08-08 05:55:00|171156.1|171031.1|171134.7|171009.7|171195.6|171070.6|171132.4|171007.4|474
1691474400000|2023-08-08 06:00:00|171134.5|171009.5|171129.1|171004.1|171162.1|171037.1|171022.5|170897.5|631
1691474700000|2023-08-08 06:05:00|171127.9|171002.9|171240.3|171115.3|171329.8|171204.8|171121.9|170996.9|644
1691475000000|2023-08-08 06:10:00|171240.2|171115.2|171184.9|171059.9|171271.2|171146.2|171132.4|171007.4|662
1691475300000|2023-08-08 06:15:00|171184.7|171059.7|171101|170976|171325.1|171200.1|171071|170946|688
1691475600000|2023-08-08 06:20:00|171101.1|170976.1|171028.7|170903.7|171118.7|170993.7|171025.4|170900.4|602
1691475900000|2023-08-08 06:25:00|171028.9|170903.9|171079.2|170954.2|171101.6|170976.6|170985.8|170860.8|589
1691476200000|2023-08-08 06:30:00|171078.7|170953.7|171043.8|170918.8|171104.1|170979.1|171032.2|170907.2|630
1691476500000|2023-08-08 06:35:00|171044.1|170919.1|170983.9|170858.9|171044.2|170919.2|170976.8|170851.8|511
1691476800000|2023-08-08 06:40:00|170983.8|170858.8|171015.8|170890.8|171079.5|170954.5|170980|170855|556
1691477100000|2023-08-08 06:45:00|171036.4|170911.4|171037.8|170912.8|171076.1|170951.1|171029|170904|528
1691477400000|2023-08-08 06:50:00|171037.7|170912.7|171069.9|170944.9|171079.5|170954.5|171003.5|170878.5|541
1691477700000|2023-08-08 06:55:00|171069.4|170944.4|171270.9|171145.9|171306.2|171181.2|171068.9|170943.9|635
1691478000000|2023-08-08 07:00:00|171272.8|171147.8|171266.9|171141.9|171342|171217|171255.5|171130.5|875
1691478300000|2023-08-08 07:05:00|171268.5|171143.5|171287.5|171162.5|171341.2|171216.2|171181.8|171056.8|740
1691478600000|2023-08-08 07:10:00|171286.6|171161.6|171132.1|171007.1|171287.8|171162.8|171061.7|170936.7|817
1691478900000|2023-08-08 07:15:00|171132|171007|171133.5|171008.5|171215.4|171090.4|171120.6|170995.6|821
1691479200000|2023-08-08 07:20:00|171137.3|171012.3|171073.7|170948.7|171216.6|171091.6|171069.7|170944.7|750
1691479500000|2023-08-08 07:25:00|171073.5|170948.5|171101.1|170976.1|171104.4|170979.4|170992.9|170867.9|765
1691479800000|2023-08-08 07:30:00|171100.3|170975.3|171139.6|171014.6|171171.8|171046.8|171060.3|170935.3|837
1691480100000|2023-08-08 07:35:00|171140.2|171015.2|171145.8|171020.8|171172.6|171047.6|171089.3|170964.3|768
1691480400000|2023-08-08 07:40:00|171146.6|171021.6|171038.7|170913.7|171192.2|171067.2|171038.2|170913.2|717
1691480700000|2023-08-08 07:45:00|171037.8|170912.8|170904.7|170779.7|171038.1|170913.1|170861.6|170736.6|574
1691481000000|2023-08-08 07:50:00|170904.4|170779.4|170987.1|170862.1|170988.1|170863.1|170886.8|170761.8|601
1691481300000|2023-08-08 07:55:00|170986.4|170861.4|170953.3|170828.3|170987.5|170862.5|170919.7|170794.7|588
1691481600000|2023-08-08 08:00:00|170952.9|170827.9|170956.5|170831.5|170980.8|170855.8|170944.5|170819.5|642
1691481900000|2023-08-08 08:05:00|170956.4|170831.4|170975.9|170850.9|170991.4|170866.4|170889.8|170764.8|641
1691482200000|2023-08-08 08:10:00|170975.8|170850.8|170856.1|170731.1|170975.8|170850.8|170810.9|170685.9|628
1691482500000|2023-08-08 08:15:00|170854.3|170729.3|170876.8|170751.8|170881.4|170756.4|170800.2|170675.2|581
1691482800000|2023-08-08 08:20:00|170877.2|170752.2|170869.2|170744.2|170890.4|170765.4|170833.6|170708.6|629
1691483100000|2023-08-08 08:25:00|170869.1|170744.1|170918.4|170793.4|170926.8|170801.8|170830.1|170705.1|716
1691483400000|2023-08-08 08:30:00|170921|170796|170911.9|170786.9|170954.2|170829.2|170906.2|170781.2|637
1691483700000|2023-08-08 08:35:00|170911.7|170786.7|170922.8|170797.8|170930.4|170805.4|170882.9|170757.9|702
1691484000000|2023-08-08 08:40:00|170923|170798|170892.7|170767.7|170925.6|170800.6|170882.1|170757.1|665
1691484300000|2023-08-08 08:45:00|170892.8|170767.8|170823.3|170698.3|170922.7|170797.7|170801.1|170676.1|707
1691484600000|2023-08-08 08:50:00|170822.7|170697.7|170808.8|170683.8|170842.5|170717.5|170795.5|170670.5|503
1691484900000|2023-08-08 08:55:00|170808.2|170683.2|170838.7|170713.7|170859.4|170734.4|170799.5|170674.5|560
1691485200000|2023-08-08 09:00:00|170840.1|170715.1|170868|170743|170898.8|170773.8|170816|170691|661
1691485500000|2023-08-08 09:05:00|170868.3|170743.3|170950.5|170825.5|170978.5|170853.5|170859|170734|592
1691485800000|2023-08-08 09:10:00|170950.4|170825.4|171016.1|170891.1|171029.2|170904.2|170943.3|170818.3|573
1691486100000|2023-08-08 09:15:00|171015.9|170890.9|171015.8|170890.8|171117.5|170992.5|171010.2|170885.2|669
1691486400000|2023-08-08 09:20:00|171014.3|170889.3|171010.7|170885.7|171053.1|170928.1|171005.1|170880.1|669
1691486700000|2023-08-08 09:25:00|171010.8|170885.8|171088.5|170963.5|171105.1|170980.1|171005.8|170880.8|670
1691487000000|2023-08-08 09:30:00|171088.4|170963.4|171128.9|171003.9|171139.4|171014.4|171024.6|170899.6|684
1691487300000|2023-08-08 09:35:00|171128.7|171003.7|171183.1|171058.1|171189.4|171064.4|171106.8|170981.8|576
1691487600000|2023-08-08 09:40:00|171182.9|171057.9|171121.1|170996.1|171182.9|171057.9|171109.3|170984.3|638
1691487900000|2023-08-08 09:45:00|171121.5|170996.5|171281.8|171156.8|171315|171190|171103|170978|667
1691488200000|2023-08-08 09:50:00|171282.1|171157.1|171264.1|171139.1|171289.9|171164.9|171149.5|171024.5|698
1691488500000|2023-08-08 09:55:00|171264|171139|171179.2|171054.2|171264.2|171139.2|171111.8|170986.8|706
1691488800000|2023-08-08 10:00:00|171179.4|171054.4|171386.9|171261.9|171386.9|171261.9|171161.7|171036.7|771
1691489100000|2023-08-08 10:05:00|171386.7|171261.7|171486.8|171361.8|171495.5|171370.5|171365.1|171240.1|694
1691489400000|2023-08-08 10:10:00|171487|171362|171519.6|171394.6|171583|171458|171482.6|171357.6|706
1691489700000|2023-08-08 10:15:00|171519.4|171394.4|171525.1|171400.1|171573|171448|171454.3|171329.3|729
1691490000000|2023-08-08 10:20:00|171524.7|171399.7|171341.5|171216.5|171552.1|171427.1|171329.1|171204.1|702
1691490300000|2023-08-08 10:25:00|171341|171216|171339|171214|171380.8|171255.8|171304.4|171179.4|699
1691490600000|2023-08-08 10:30:00|171338.9|171213.9|171391.4|171266.4|171399.8|171274.8|171323.4|171198.4|638
1691490900000|2023-08-08 10:35:00|171391.6|171266.6|171417.3|171292.3|171493.8|171368.8|171340.8|171215.8|693
1691491200000|2023-08-08 10:40:00|171419.1|171294.1|171410.4|171285.4|171447|171322|171402.8|171277.8|581
1691491500000|2023-08-08 10:45:00|171406.1|171281.1|171416.4|171291.4|171447.2|171322.2|171399.5|171274.5|494
1691491800000|2023-08-08 10:50:00|171416.5|171291.5|171454.8|171329.8|171465.4|171340.4|171401.9|171276.9|497
1691492100000|2023-08-08 10:55:00|171454|171329|171394|171269|171485.8|171360.8|171392.2|171267.2|567
1691492400000|2023-08-08 11:00:00|171384.4|171259.4|171241.8|171116.8|171407.6|171282.6|171241.8|171116.8|614
1691492700000|2023-08-08 11:05:00|171242.4|171117.4|171336.4|171211.4|171436.4|171311.4|171241.8|171116.8|594
1691493000000|2023-08-08 11:10:00|171333.6|171208.6|171365.1|171240.1|171494.6|171369.6|171333.6|171208.6|694
1691493300000|2023-08-08 11:15:00|171365.4|171240.4|171405.9|171280.9|171434.5|171309.5|171331.7|171206.7|694
1691493600000|2023-08-08 11:20:00|171406.3|171281.3|171645|171520|171645|171520|171362.1|171237.1|718
1691493900000|2023-08-08 11:25:00|171643.5|171518.5|171648.4|171523.4|171691.3|171566.3|171618.5|171493.5|749
1691494200000|2023-08-08 11:30:00|171648.3|171523.3|172204.3|172079.3|172244.8|172119.8|171630.9|171505.9|837
1691494500000|2023-08-08 11:35:00|172204.5|172079.5|172235.1|172110.1|172339.4|172214.4|172003.6|171878.6|825
1691494800000|2023-08-08 11:40:00|172235.5|172110.5|171926.9|171801.9|172299.1|172174.1|171913.6|171788.6|747
1691495100000|2023-08-08 11:45:00|171927.2|171802.2|171874.1|171749.1|171987.2|171862.2|171866.5|171741.5|582
1691495400000|2023-08-08 11:50:00|171874.5|171749.5|171962.5|171837.5|171962.9|171837.9|171808.9|171683.9|756
1691495700000|2023-08-08 11:55:00|171963|171838|172101.6|171976.6|172110.7|171985.7|171925.3|171800.3|732
1691496000000|2023-08-08 12:00:00|172111.2|171986.2|172128.7|172003.7|172180.4|172055.4|171993.3|171868.3|858
1691496300000|2023-08-08 12:05:00|172132.4|172007.4|172004.7|171879.7|172201.4|172076.4|171994.4|171869.4|867
1691496600000|2023-08-08 12:10:00|172004.8|171879.8|172111.6|171986.6|172163.3|172038.3|171991.9|171866.9|800
1691496900000|2023-08-08 12:15:00|172111.7|171986.7|172061.2|171936.2|172154.6|172029.6|171943.8|171818.8|792
1691497200000|2023-08-08 12:20:00|172014.7|171889.7|171992.9|171867.9|172142.5|172017.5|171913.7|171788.7|926
1691497500000|2023-08-08 12:25:00|171995|171870|172198|172073|172240.3|172115.3|171995|171870|819
1691497800000|2023-08-08 12:30:00|172197.8|172072.8|172269.9|172144.9|172285.5|172160.5|171984.2|171859.2|890
1691498100000|2023-08-08 12:35:00|172269.1|172144.1|172054.3|171929.3|172327.7|172202.7|172025.6|171900.6|908
1691498400000|2023-08-08 12:40:00|172050.2|171925.2|172033.8|171908.8|172054.3|171929.3|171848.9|171723.9|843
1691498700000|2023-08-08 12:45:00|172030|171905|171884|171759|172090.6|171965.6|171845.8|171720.8|764
1691499000000|2023-08-08 12:50:00|171908.3|171783.3|171955.9|171830.9|172030|171905|171765.6|171640.6|892
1691499300000|2023-08-08 12:55:00|171955.8|171830.8|172039.4|171914.4|172090.3|171965.3|171947|171822|909
1691499600000|2023-08-08 13:00:00|172038.7|171913.7|172174.5|172049.5|172287.1|172162.1|172023.4|171898.4|935
1691499900000|2023-08-08 13:05:00|172174.7|172049.7|172320.6|172195.6|172458.6|172333.6|172169.3|172044.3|842
1691500200000|2023-08-08 13:10:00|172321.2|172196.2|172062.4|171937.4|172343.8|172218.8|171956.8|171831.8|829
1691500500000|2023-08-08 13:15:00|172062.6|171937.6|171987.7|171862.7|172112.3|171987.3|171904.2|171779.2|725
1691500800000|2023-08-08 13:20:00|171987.9|171862.9|171788.4|171663.4|172061.6|171936.6|171723.2|171598.2|875
1691501100000|2023-08-08 13:25:00|171791.4|171666.4|171811.1|171686.1|171850.4|171725.4|171663.1|171538.1|841
1691501400000|2023-08-08 13:30:00|171812.9|171687.9|172073.9|171948.9|172108|171983|171812.9|171687.9|989
1691501700000|2023-08-08 13:35:00|172074|171949|172020.9|171895.9|172178.3|172053.3|172000|171875|892
1691502000000|2023-08-08 13:40:00|172021.3|171896.3|172009.3|171884.3|172021.3|171896.3|171843.8|171718.8|953
1691502300000|2023-08-08 13:45:00|172009.5|171884.5|172231.2|172106.2|172251.3|172126.3|171986.9|171861.9|957
1691502600000|2023-08-08 13:50:00|172235.4|172110.4|172102.1|171977.1|172250.1|172125.1|172041.9|171916.9|900
1691502900000|2023-08-08 13:55:00|172108.4|171983.4|172261.3|172136.3|172315.8|172190.8|172088.7|171963.7|873
1691503200000|2023-08-08 14:00:00|172256.3|172131.3|172512.7|172387.7|172547.8|172422.8|172256.3|172131.3|955
1691503500000|2023-08-08 14:05:00|172513.9|172388.9|172394.6|172269.6|172516.3|172391.3|172321.9|172196.9|902
1691503800000|2023-08-08 14:10:00|172394.5|172269.5|172548.1|172423.1|172590.7|172465.7|172359.6|172234.6|907
1691504100000|2023-08-08 14:15:00|172548.3|172423.3|172854.2|172729.2|172912.3|172787.3|172524.7|172399.7|989
1691504400000|2023-08-08 14:20:00|172856.8|172731.8|172826.1|172701.1|172887|172762|172629|172504|922
1691504700000|2023-08-08 14:25:00|172829.4|172704.4|172301.9|172176.9|172829.4|172704.4|172291.3|172166.3|888
1691505000000|2023-08-08 14:30:00|172301.8|172176.8|172402.6|172277.6|172540.2|172415.2|172301.8|172176.8|893
1691505300000|2023-08-08 14:35:00|172401.3|172276.3|172391.7|172266.7|172504.1|172379.1|172390.6|172265.6|825
1691505600000|2023-08-08 14:40:00|172391.5|172266.5|172331.7|172206.7|172464.7|172339.7|172281.6|172156.6|877
1691505900000|2023-08-08 14:45:00|172334|172209|172249.1|172124.1|172418.9|172293.9|172240.5|172115.5|894
1691506200000|2023-08-08 14:50:00|172249.2|172124.2|171944.7|171819.7|172264.9|172139.9|171915.3|171790.3|927
1691506500000|2023-08-08 14:55:00|171939.3|171814.3|172213.8|172088.8|172228.4|172103.4|171939.1|171814.1|854
1691506800000|2023-08-08 15:00:00|172213.5|172088.5|172234.4|172109.4|172264.8|172139.8|172152.3|172027.3|858
1691507100000|2023-08-08 15:05:00|172234.7|172109.7|172039.8|171914.8|172242.3|172117.3|172000.5|171875.5|746
1691507400000|2023-08-08 15:10:00|172045.1|171920.1|171977.1|171852.1|172089.1|171964.1|171971|171846|790
1691507700000|2023-08-08 15:15:00|171977|171852|171848|171723|171977.1|171852.1|171847.9|171722.9|724
1691508000000|2023-08-08 15:20:00|171817.5|171692.5|171877.2|171752.2|171957|171832|171793.4|171668.4|880
1691508300000|2023-08-08 15:25:00|171879.2|171754.2|171887.1|171762.1|171910.1|171785.1|171852.1|171727.1|737
1691508600000|2023-08-08 15:30:00|171887.2|171762.2|171846.9|171721.9|171887.9|171762.9|171812.8|171687.8|642
1691508900000|2023-08-08 15:35:00|171846.7|171721.7|171535.1|171410.1|171850.1|171725.1|171522.8|171397.8|837
1691509200000|2023-08-08 15:40:00|171535.7|171410.7|171646.1|171521.1|171693.9|171568.9|171535.3|171410.3|783
1691509500000|2023-08-08 15:45:00|171646.2|171521.2|171594|171469|171649.4|171524.4|171524.9|171399.9|649
1691509800000|2023-08-08 15:50:00|171594.2|171469.2|171505.4|171380.4|171594.7|171469.7|171381.4|171256.4|909
1691510100000|2023-08-08 15:55:00|171504.8|171379.8|171625.3|171500.3|171644.1|171519.1|171496|171371|740
1691510400000|2023-08-08 16:00:00|171625|171500|171485.4|171360.4|171636.5|171511.5|171483.2|171358.2|669
1691510700000|2023-08-08 16:05:00|171485.3|171360.3|171524.9|171399.9|171546.7|171421.7|171410.2|171285.2|714
1691511000000|2023-08-08 16:10:00|171523.4|171398.4|171589.2|171464.2|171603.4|171478.4|171399.4|171274.4|694
1691511300000|2023-08-08 16:15:00|171589.1|171464.1|171559.9|171434.9|171634.6|171509.6|171541.1|171416.1|635
1691511600000|2023-08-08 16:20:00|171559.8|171434.8|171534.5|171409.5|171560|171435|171361|171236|801
1691511900000|2023-08-08 16:25:00|171534.2|171409.2|171513.5|171388.5|171620.7|171495.7|171510.4|171385.4|767
1691512200000|2023-08-08 16:30:00|171513.7|171388.7|171281.5|171156.5|171535.4|171410.4|171278.7|171153.7|793
1691512500000|2023-08-08 16:35:00|171281.6|171156.6|171230.1|171105.1|171354.3|171229.3|171228.2|171103.2|731
1691512800000|2023-08-08 16:40:00|171231.8|171106.8|171224.4|171099.4|171258.8|171133.8|171166.3|171041.3|698
1691513100000|2023-08-08 16:45:00|171223.4|171098.4|171234.6|171109.6|171359.8|171234.8|171198.4|171073.4|743
1691513400000|2023-08-08 16:50:00|171234.8|171109.8|171186.3|171061.3|171252.6|171127.6|171098.8|170973.8|761
1691513700000|2023-08-08 16:55:00|171185|171060|171112.2|170987.2|171188.1|171063.1|171080.4|170955.4|700
1691514000000|2023-08-08 17:00:00|171112.5|170987.5|171172.3|171047.3|171197.9|171072.9|171111.5|170986.5|729
1691514300000|2023-08-08 17:05:00|171172.5|171047.5|171171.1|171046.1|171232.7|171107.7|171169.5|171044.5|713
1691514600000|2023-08-08 17:10:00|171171|171046|171303.2|171178.2|171316.8|171191.8|171160.7|171035.7|707
1691514900000|2023-08-08 17:15:00|171303.3|171178.3|171344.9|171219.9|171348.1|171223.1|171242.6|171117.6|691
1691515200000|2023-08-08 17:20:00|171342.5|171217.5|171268.6|171143.6|171346.7|171221.7|171234|171109|866
1691515500000|2023-08-08 17:25:00|171268.4|171143.4|171217.1|171092.1|171304.8|171179.8|171185.4|171060.4|640
1691515800000|2023-08-08 17:30:00|171219.5|171094.5|171174.6|171049.6|171255.4|171130.4|171122.2|170997.2|640
1691516100000|2023-08-08 17:35:00|171174.7|171049.7|170924.5|170799.5|171177.7|171052.7|170924.2|170799.2|812
1691516400000|2023-08-08 17:40:00|170924.6|170799.6|170922.6|170797.6|170946.9|170821.9|170809.3|170684.3|767
1691516700000|2023-08-08 17:45:00|170922.8|170797.8|170815.7|170690.7|170923.6|170798.6|170811.3|170686.3|715
1691517000000|2023-08-08 17:50:00|170815.8|170690.8|170758.6|170633.6|170828.8|170703.8|170719|170594|642
1691517300000|2023-08-08 17:55:00|170758.5|170633.5|170838.3|170713.3|170880.7|170755.7|170749.7|170624.7|715
1691517600000|2023-08-08 18:00:00|170837.8|170712.8|170921.8|170796.8|170950.1|170825.1|170828.8|170703.8|848
1691517900000|2023-08-08 18:05:00|170922.1|170797.1|171075.7|170950.7|171078.2|170953.2|170922.1|170797.1|740
1691518200000|2023-08-08 18:10:00|171076.2|170951.2|170872.3|170747.3|171077.7|170952.7|170867|170742|799
1691518500000|2023-08-08 18:15:00|170873|170748|170870.6|170745.6|170966.9|170841.9|170813.2|170688.2|736
1691518800000|2023-08-08 18:20:00|170869.1|170744.1|170841.8|170716.8|170945.2|170820.2|170837|170712|605
1691519100000|2023-08-08 18:25:00|170841.7|170716.7|170894.5|170769.5|170907.2|170782.2|170791.9|170666.9|693
1691519400000|2023-08-08 18:30:00|170894.2|170769.2|170963.9|170838.9|170984.8|170859.8|170891.7|170766.7|650
1691519700000|2023-08-08 18:35:00|170963.8|170838.8|170973.5|170848.5|171041.7|170916.7|170925.1|170800.1|626
1691520000000|2023-08-08 18:40:00|170973.4|170848.4|170995.2|170870.2|171077.6|170952.6|170942.8|170817.8|697
1691520300000|2023-08-08 18:45:00|170997|170872|171225.2|171100.2|171225.9|171139.4|170976.5|170851.5|784
1691520600000|2023-08-08 18:50:00|171225|171100|171044.3|170919.3|171260|171135|171031.9|170906.9|827
1691520900000|2023-08-08 18:55:00|171042.1|170917.1|171101.3|170976.3|171103|170978|170920.4|170795.4|726
1691521200000|2023-08-08 19:00:00|171103.1|170978.1|171074.5|170949.5|171129.1|171004.1|170994.3|170869.3|886
1691521500000|2023-08-08 19:05:00|171073.9|170948.9|171051.6|170926.6|171099.1|170974.1|171044.2|170919.2|717
1691521800000|2023-08-08 19:10:00|171049|170924|170973.1|170848.1|171052.1|170927.1|170968.7|170843.7|648
1691522100000|2023-08-08 19:15:00|170973.2|170848.2|171032.5|170907.5|171048.3|170923.3|170961.9|170836.9|767
1691522400000|2023-08-08 19:20:00|171032.3|170907.3|170926.4|170801.4|171045.4|170920.4|170925.4|170800.4|724
1691522700000|2023-08-08 19:25:00|170925.8|170800.8|170895.9|170770.9|170935.5|170810.5|170889.4|170764.4|606
1691523000000|2023-08-08 19:30:00|170895.8|170770.8|170980|170855|171030.7|170905.7|170895.3|170770.3|597
1691523300000|2023-08-08 19:35:00|170980.3|170855.3|171055.2|170930.2|171081.1|170956.1|170978.5|170853.5|601
1691523600000|2023-08-08 19:40:00|171055.4|170930.4|170941.4|170816.4|171056.1|170931.1|170924.6|170799.6|725
1691523900000|2023-08-08 19:45:00|170941.3|170816.3|170998.7|170873.7|171033|170908|170906.6|170781.6|635
1691524200000|2023-08-08 19:50:00|170996.2|170871.2|171011.2|170886.2|171019.4|170894.4|170975.3|170850.3|711
1691524500000|2023-08-08 19:55:00|171012.5|170887.5|171039|170914|171047|170922|170981.7|170856.7|680
1691524800000|2023-08-08 20:00:00|171038.7|170913.7|171111|170986|171111.3|170986.3|171038.7|170913.7|532
1691525100000|2023-08-08 20:05:00|171110.7|170985.7|171204.3|171079.3|171244.4|171119.4|171103.4|170978.4|635
1691525400000|2023-08-08 20:10:00|171204.2|171079.2|171131.6|171006.6|171243.6|171118.6|171128.2|171003.2|517
1691525700000|2023-08-08 20:15:00|171131.7|171006.7|171162.5|171037.5|171199.5|171074.5|171124.2|170999.2|357
1691526000000|2023-08-08 20:20:00|171162.4|171037.4|171175.8|171050.8|171227.5|171102.5|171162.4|171037.4|399
1691526300000|2023-08-08 20:25:00|171175.9|171050.9|171173.5|171048.5|171221.4|171096.4|171170.6|171045.6|453
1691526600000|2023-08-08 20:30:00|171173.4|171048.4|171166.5|171041.5|171173.5|171048.5|171164.3|171039.3|295
1691526900000|2023-08-08 20:35:00|171166.1|171041.1|171236.5|171111.5|171242.9|171117.9|171139.5|171014.5|327
1691527200000|2023-08-08 20:40:00|171236.7|171111.7|171211.5|171086.5|171236.7|171111.7|171185.7|171060.7|397
1691527500000|2023-08-08 20:45:00|171211.4|171086.4|171239.2|171114.2|171249.4|171124.4|171171.1|171046.1|369
1691527800000|2023-08-08 20:50:00|171239.1|171114.1|171237.7|171112.7|171256.1|171131.1|171221.6|171096.6|371
1691528100000|2023-08-08 20:55:00|171239.4|171114.4|171239.7|170929.7|171264.3|171139.3|171190.8|170880.8|464
1691528400000|2023-08-08 21:00:00|171238.4|170928.4|171171.1|170861.1|171290.4|170980.4|171163.5|170853.5|92
1691528700000|2023-08-08 21:05:00|171170.9|170860.9|171333.5|171023.5|171344.8|171034.8|171167.6|170857.6|78
1691529000000|2023-08-08 21:10:00|171333.4|171023.4|171359.6|171049.6|171361.2|171051.2|171301.7|170991.7|105
1691529300000|2023-08-08 21:15:00|171359.8|171049.8|171365.7|171055.7|171367.8|171057.8|171359.8|171049.8|72
1691529600000|2023-08-08 21:20:00|171365.5|171055.5|171366.2|171056.2|171367.7|171057.7|171342.7|171032.7|65
1691529900000|2023-08-08 21:25:00|171366.1|171056.1|171341.1|171031.1|171367.9|171057.9|171334.7|171024.7|26
1691530200000|2023-08-08 21:30:00|171340.5|171030.5|171342|171032|171455.6|171145.6|171336.3|171026.3|331
1691530500000|2023-08-08 21:35:00|171342.1|171032.1|171357.9|171047.9|171358.9|171048.9|171339.2|171029.2|198
1691530800000|2023-08-08 21:40:00|171357.7|171047.7|171348.8|171038.8|171358.5|171048.5|171345.1|171035.1|160
1691531100000|2023-08-08 21:45:00|171340.3|171030.3|171358.5|171048.5|171360.1|171050.1|171313.8|171003.8|197
1691531400000|2023-08-08 21:50:00|171357.8|171047.8|171331.4|171021.4|171365.5|171055.5|171296.7|170986.7|280
1691531700000|2023-08-08 21:55:00|171331.5|171021.5|171357.5|171047.5|171382|171072|171317.4|171007.4|233
1691532000000|2023-08-08 22:00:00|171356.7|171046.7|171270.7|171052.1|171359.8|171082|171232.6|171016.1|510
1691532300000|2023-08-08 22:05:00|171270.6|171052|171271.2|171112.5|171319.1|171130.8|171243|171041.4|507
1691532600000|2023-08-08 22:10:00|171271.6|171113.6|171260.2|171114.3|171296.1|171116.2|171252.2|171100|510
1691532900000|2023-08-08 22:15:00|171259.1|171113.8|171281.5|171115.8|171345.2|171132.4|171253.2|171018|622
1691533200000|2023-08-08 22:20:00|171282.2|171115.5|171276.3|171124|171291.7|171141.8|171265.7|171109.4|445
1691533500000|2023-08-08 22:25:00|171276.9|171130.7|171247.1|171112.6|171288.9|171132.5|171245.4|171097.3|490
1691533800000|2023-08-08 22:30:00|171247.9|171113.3|171261.8|171126.4|171270.1|171131.1|171247.9|171107.9|410
1691534100000|2023-08-08 22:35:00|171262|171126.9|171271.8|171146.8|171276.8|171150|171221.3|171043.6|488
1691534400000|2023-08-08 22:40:00|171271.6|171146.6|171273.3|171148.3|171275.3|171150.3|171271.6|171146.6|119
1691534700000|2023-08-08 22:45:00|171273.1|171148.1|171273.1|171148.1|171275.3|171150.3|171267|171142|91
1691535000000|2023-08-08 22:50:00|171273.2|171148.2|171273.7|171148.7|171274|171149|171271|171146|86
1691535300000|2023-08-08 22:55:00|171273.6|171148.6|171271.8|171146.8|171273.9|171148.9|171269.3|171144.3|81
1691535600000|2023-08-08 23:00:00|171272.9|171147.9|171274.1|171149.1|171278.3|171153.3|171264|171139|115
1691535900000|2023-08-08 23:05:00|171273.4|171148.4|171265.7|171140.7|171274.6|171149.6|171259.8|171134.8|233
1691536200000|2023-08-08 23:10:00|171265.5|171140.5|171228.3|171103.3|171266.3|171141.3|171228.1|171103.1|179
1691536500000|2023-08-08 23:15:00|171228.6|171103.6|171232|171107|171233.9|171108.9|171224.7|171099.7|94
1691536800000|2023-08-08 23:20:00|171231.9|171106.9|171265.5|171140.5|171268|171143|171230.8|171105.8|92
1691537100000|2023-08-08 23:25:00|171265.7|171140.7|171256.9|171131.9|171266|171141|171240.7|171115.7|116
1691537400000|2023-08-08 23:30:00|171257.3|171132.3|171269.2|171144.2|171271.5|171146.5|171257.3|171132.3|120
1691537700000|2023-08-08 23:35:00|171268.9|171143.9|171241.4|171116.4|171269.2|171144.2|171237.6|171112.6|213
1691538000000|2023-08-08 23:40:00|171241.6|171116.6|171235|171110|171242.5|171117.5|171233|171108|114
1691538300000|2023-08-08 23:45:00|171235.3|171110.3|171216.9|171091.9|171235.3|171110.3|171208.9|171083.9|198
1691538600000|2023-08-08 23:50:00|171216.8|171091.8|171230.5|171105.5|171239.3|171114.3|171204.9|171079.9|135
1691538900000|2023-08-08 23:55:00|171230.4|171105.4|171259.7|171134.7|171295.5|171170.5|171230.4|171105.4|233
1691539200000|2023-08-09 00:00:00|171259.8|171134.8|171262.2|171137.2|171267.4|171142.4|171257.4|171132.4|326
1691539500000|2023-08-09 00:05:00|171261.9|171136.9|171255.5|171130.5|171264.6|171139.6|171241.7|171116.7|269
1691539800000|2023-08-09 00:10:00|171254.3|171129.3|171173|171048|171255.8|171130.8|171144.2|171019.2|548
1691540100000|2023-08-09 00:15:00|171173.3|171048.3|171176.5|171051.5|171211.4|171086.4|171139.6|171014.6|391
1691540400000|2023-08-09 00:20:00|171177.2|171052.2|171149.3|171024.3|171182|171057|171117|170992|398
1691540700000|2023-08-09 00:25:00|171150.2|171025.2|171209.5|171084.5|171224.8|171099.8|171149.8|171024.8|304
1691541000000|2023-08-09 00:30:00|171209.4|171084.4|171174.5|171049.5|171209.7|171084.7|171149.2|171024.2|400
1691541300000|2023-08-09 00:35:00|171174.3|171049.3|171208|171083|171209.8|171084.8|171173.4|171048.4|363
1691541600000|2023-08-09 00:40:00|171207.9|171082.9|171227.9|171102.9|171228.2|171103.2|171204.1|171079.1|509
1691541900000|2023-08-09 00:45:00|171228|171103|171237.2|171112.2|171239.2|171114.2|171216.7|171091.7|439
1691542200000|2023-08-09 00:50:00|171237.1|171112.1|171236|171111|171237.9|171112.9|171219.3|171094.3|432
1691542500000|2023-08-09 00:55:00|171235.9|171110.9|171266|171141|171267.5|171142.5|171216.3|171091.3|456
1691542800000|2023-08-09 01:00:00|171265.8|171140.8|171293.7|171168.7|171315.5|171190.5|171259.5|171134.5|540
1691543100000|2023-08-09 01:05:00|171293.5|171168.5|171252.8|171127.8|171293.5|171168.5|171235.2|171110.2|329
1691543400000|2023-08-09 01:10:00|171252.7|171127.7|171202.1|171077.1|171253.6|171128.6|171201|171076|541
1691543700000|2023-08-09 01:15:00|171201.6|171076.6|171174.8|171049.8|171206.9|171081.9|171169.1|171044.1|602
1691544000000|2023-08-09 01:20:00|171174.4|171049.4|171193.1|171068.1|171208.3|171083.3|171156.4|171031.4|619
1691544300000|2023-08-09 01:25:00|171192.9|171067.9|171180.8|171055.8|171208.7|171083.7|171180.4|171055.4|491
1691544600000|2023-08-09 01:30:00|171184|171059|171196.8|171071.8|171234.8|171109.8|171167|171042|553
1691544900000|2023-08-09 01:35:00|171196.6|171071.6|171079.4|170954.4|171211.1|171086.1|171072.8|170947.8|459
1691545200000|2023-08-09 01:40:00|171079.5|170954.5|171176.7|171051.7|171195|171070|171079.4|170954.4|547
1691545500000|2023-08-09 01:45:00|171175.7|171050.7|171175.4|171050.4|171198.2|171073.2|171171.9|171046.9|437
1691545800000|2023-08-09 01:50:00|171175.1|171050.1|171223.4|171098.4|171229.3|171104.3|171170.3|171045.3|432
1691546100000|2023-08-09 01:55:00|171223.5|171098.5|171263.4|171138.4|171297.9|171172.9|171223.5|171098.5|518
1691546400000|2023-08-09 02:00:00|171263.1|171138.1|171288.2|171163.2|171302.9|171177.9|171252.2|171127.2|410
1691546700000|2023-08-09 02:05:00|171288.6|171163.6|171291.8|171166.8|171305.6|171180.6|171281.7|171156.7|483
1691547000000|2023-08-09 02:10:00|171290.7|171165.7|171321.1|171196.1|171322.2|171197.2|171287.3|171162.3|435
1691547300000|2023-08-09 02:15:00|171321.3|171196.3|171266.6|171141.6|171321.4|171196.4|171266.6|171141.6|397
1691547600000|2023-08-09 02:20:00|171266.3|171141.3|171287.1|171162.1|171287.3|171162.3|171259.9|171134.9|485
1691547900000|2023-08-09 02:25:00|171287.3|171162.3|171310.8|171185.8|171315.6|171190.6|171281.4|171156.4|314
1691548200000|2023-08-09 02:30:00|171313.9|171188.9|171283.9|171158.9|171321.7|171196.7|171275.9|171150.9|300
1691548500000|2023-08-09 02:35:00|171283.3|171158.3|171281.4|171156.4|171289.6|171164.6|171271.2|171146.2|310
1691548800000|2023-08-09 02:40:00|171281.3|171156.3|171281|171156|171300.8|171175.8|171271.2|171146.2|339
1691549100000|2023-08-09 02:45:00|171281.3|171156.3|171248.3|171123.3|171290.2|171165.2|171235.3|171110.3|402
1691549400000|2023-08-09 02:50:00|171248.4|171123.4|171163.9|171038.9|171252.4|171127.4|171147|171022|458
1691549700000|2023-08-09 02:55:00|171164|171039|171171.2|171046.2|171171.2|171046.2|171138|171013|490
1691550000000|2023-08-09 03:00:00|171172.1|171047.1|171133.9|171008.9|171172.6|171047.6|171129|171004|450
1691550300000|2023-08-09 03:05:00|171133.8|171008.8|171175.3|171050.3|171178|171053|171133.7|171008.7|351
1691550600000|2023-08-09 03:10:00|171174.9|171049.9|171168|171043|171188.1|171063.1|171158.2|171033.2|332
1691550900000|2023-08-09 03:15:00|171167.9|171042.9|171186.4|171061.4|171221|171096|171167.6|171042.6|351
1691551200000|2023-08-09 03:20:00|171186.3|171061.3|171221|171096|171221.7|171096.7|171186.1|171061.1|324
1691551500000|2023-08-09 03:25:00|171220.1|171095.1|171221.9|171096.9|171225.4|171100.4|171195.8|171070.8|328
1691551800000|2023-08-09 03:30:00|171222|171097|171252.9|171127.9|171255.2|171130.2|171215.4|171090.4|325
1691552100000|2023-08-09 03:35:00|171253.3|171128.3|171251.6|171126.6|171257.3|171132.3|171249.8|171124.8|249
1691552400000|2023-08-09 03:40:00|171251.8|171126.8|171221.7|171096.7|171251.8|171126.8|171220.2|171095.2|366
1691552700000|2023-08-09 03:45:00|171222|171097|171240.2|171115.2|171240.7|171115.7|171219|171094|409
1691553000000|2023-08-09 03:50:00|171240.7|171115.7|171204.4|171079.4|171240.7|171115.7|171200.8|171075.8|393
1691553300000|2023-08-09 03:55:00|171204.3|171079.3|171214.7|171089.7|171225|171100|171203|171078|446
1691553600000|2023-08-09 04:00:00|171214.2|171089.2|171173.6|171048.6|171214.9|171089.9|171172.4|171047.4|383
1691553900000|2023-08-09 04:05:00|171173.4|171048.4|171154|171029|171173.5|171048.5|171140.6|171015.6|321
1691554200000|2023-08-09 04:10:00|171154.1|171029.1|171153.5|171028.5|171160.6|171035.6|171137.4|171012.4|393
1691554500000|2023-08-09 04:15:00|171153|171028|171157.5|171032.5|171165.6|171040.6|171150.2|171025.2|348
1691554800000|2023-08-09 04:20:00|171157.6|171032.6|171177.5|171052.5|171184.2|171059.2|171155.5|171030.5|370
1691555100000|2023-08-09 04:25:00|171177.4|171052.4|171181.8|171056.8|171197.1|171072.1|171170.1|171045.1|292
1691555400000|2023-08-09 04:30:00|171182.5|171057.5|171184.9|171059.9|171186|171061|171180.7|171055.7|255
1691555700000|2023-08-09 04:35:00|171184.8|171059.8|171161.4|171036.4|171184.8|171059.8|171156.8|171031.8|318
1691556000000|2023-08-09 04:40:00|171162|171037|171163.8|171038.8|171168.4|171043.4|171147.3|171022.3|339
1691556300000|2023-08-09 04:45:00|171163.6|171038.6|171162.1|171037.1|171190.3|171065.3|171148.2|171023.2|282
1691556600000|2023-08-09 04:50:00|171161.8|171036.8|171201.5|171076.5|171204|171079|171158.8|171033.8|286
1691556900000|2023-08-09 04:55:00|171201.9|171076.9|171196.5|171071.5|171230|171105|171186.4|171061.4|378
1691557200000|2023-08-09 05:00:00|171198.6|171073.6|171134|171009|171212.2|171087.2|171132.6|171007.6|560
1691557500000|2023-08-09 05:05:00|171134.2|171009.2|171082.7|170957.7|171138.4|171013.4|171076.6|170951.6|542
1691557800000|2023-08-09 05:10:00|171084.2|170959.2|171082.9|170957.9|171108.7|170983.7|171079.3|170954.3|541
1691558100000|2023-08-09 05:15:00|171083|170958|171053.2|170928.2|171084.1|170959.1|171052.4|170927.4|512
1691558400000|2023-08-09 05:20:00|171052.9|170927.9|171105.5|170980.5|171110.7|170985.7|171038.6|170913.6|388
1691558700000|2023-08-09 05:25:00|171106.4|170981.4|171063.4|170938.4|171106.4|170981.4|171062.2|170937.2|382
1691559000000|2023-08-09 05:30:00|171063.1|170938.1|171106.9|170981.9|171116.3|170991.3|171063.1|170938.1|311
1691559300000|2023-08-09 05:35:00|171106.8|170981.8|171070.5|170945.5|171108.3|170983.3|171060.5|170935.5|364
1691559600000|2023-08-09 05:40:00|171070.4|170945.4|171045.2|170920.2|171074.7|170949.7|171033.5|170908.5|309
1691559900000|2023-08-09 05:45:00|171045|170920|171034.9|170909.9|171045.3|170920.3|171029|170904|371
1691560200000|2023-08-09 05:50:00|171035|170910|170984.6|170859.6|171035.5|170910.5|170981.5|170856.5|476
1691560500000|2023-08-09 05:55:00|170984.8|170859.8|171038.9|170913.9|171043.8|170918.8|170984.8|170859.8|667
1691560800000|2023-08-09 06:00:00|171036.5|170911.5|170980.2|170855.2|171047.1|170922.1|170977.6|170852.6|703
1691561100000|2023-08-09 06:05:00|170980.3|170855.3|171051.8|170926.8|171088.5|170963.5|170934.3|170809.3|668
1691561400000|2023-08-09 06:10:00|171044.4|170919.4|170965.5|170840.5|171064.5|170939.5|170885|170760|738
1691561700000|2023-08-09 06:15:00|170965.4|170840.4|170992.8|170867.8|171016.7|170891.7|170965.4|170840.4|486
1691562000000|2023-08-09 06:20:00|170993.2|170868.2|170987.4|170862.4|171005.1|170880.1|170978.1|170853.1|621
1691562300000|2023-08-09 06:25:00|170985.7|170860.7|170927.7|170802.7|170988|170863|170917.1|170792.1|641
1691562600000|2023-08-09 06:30:00|170924.9|170799.9|170868|170743|170971.2|170846.2|170862.8|170737.8|637
1691562900000|2023-08-09 06:35:00|170867.3|170742.3|170839.7|170714.7|170869.2|170744.2|170836.7|170711.7|599
1691563200000|2023-08-09 06:40:00|170839.8|170714.8|170827.9|170702.9|170866.8|170741.8|170824.2|170699.2|687
1691563500000|2023-08-09 06:45:00|170829.3|170704.3|170848.1|170723.1|170852.2|170727.2|170768.9|170643.9|627
1691563800000|2023-08-09 06:50:00|170848|170723|170863.5|170738.5|170879.4|170754.4|170846.5|170721.5|491
1691564100000|2023-08-09 06:55:00|170851.6|170726.6|170846.8|170721.8|170873.3|170748.3|170811.6|170686.6|528
1691564400000|2023-08-09 07:00:00|170847.3|170722.3|170809.3|170684.3|170852.5|170727.5|170794.8|170669.8|676
1691564700000|2023-08-09 07:05:00|170809.5|170684.5|170874.5|170749.5|170905.2|170780.2|170806.7|170681.7|763
1691565000000|2023-08-09 07:10:00|170874.8|170749.8|170890.1|170765.1|170938|170813|170837.6|170712.6|774
1691565300000|2023-08-09 07:15:00|170887.7|170762.7|170902.6|170777.6|170957.4|170832.4|170880.3|170755.3|750
1691565600000|2023-08-09 07:20:00|170902.5|170777.5|170920.1|170795.1|170965.1|170840.1|170897.6|170772.6|792
1691565900000|2023-08-09 07:25:00|170920.6|170795.6|170854|170729|170939.5|170814.5|170840|170715|773
1691566200000|2023-08-09 07:30:00|170853.9|170728.9|170877.3|170752.3|170881.7|170756.7|170825.2|170700.2|803
1691566500000|2023-08-09 07:35:00|170877.1|170752.1|170796.3|170671.3|170895.1|170770.1|170792.6|170667.6|616
1691566800000|2023-08-09 07:40:00|170795.6|170670.6|170801.1|170676.1|170847.2|170722.2|170793.1|170668.1|495
1691567100000|2023-08-09 07:45:00|170801.2|170676.2|170818|170693|170836.5|170711.5|170788.6|170663.6|448
1691567400000|2023-08-09 07:50:00|170818.1|170693.1|170823.1|170698.1|170846.5|170721.5|170792.2|170667.2|543
1691567700000|2023-08-09 07:55:00|170823.2|170698.2|170789.3|170664.3|170823.5|170698.5|170787.4|170662.4|486
1691568000000|2023-08-09 08:00:00|170789.2|170664.2|170783.1|170658.1|170815.5|170690.5|170781.5|170656.5|604
1691568300000|2023-08-09 08:05:00|170782.6|170657.6|170813.4|170688.4|170838.4|170713.4|170741.7|170616.7|717
1691568600000|2023-08-09 08:10:00|170813.3|170688.3|170880.6|170755.6|170883.5|170758.5|170811.1|170686.1|564
1691568900000|2023-08-09 08:15:00|170879.8|170754.8|170939.7|170814.7|170962.2|170837.2|170876.8|170751.8|536
1691569200000|2023-08-09 08:20:00|170939.3|170814.3|170976.2|170851.2|171000.8|170875.8|170907.4|170782.4|578
1691569500000|2023-08-09 08:25:00|170976.1|170851.1|170939.2|170814.2|170976.1|170851.1|170915.5|170790.5|597
1691569800000|2023-08-09 08:30:00|170938.8|170813.8|170967.8|170842.8|170975.5|170850.5|170911.6|170786.6|529
1691570100000|2023-08-09 08:35:00|170968.5|170843.5|170942|170817|170973.6|170848.6|170909.2|170784.2|452
1691570400000|2023-08-09 08:40:00|170942.1|170817.1|170917.6|170792.6|170969.1|170844.1|170900.9|170775.9|472
1691570700000|2023-08-09 08:45:00|170917.3|170792.3|170826.4|170701.4|170917.7|170792.7|170808.5|170683.5|555
1691571000000|2023-08-09 08:50:00|170825.9|170700.9|170856.9|170731.9|170860.1|170735.1|170809.1|170684.1|471
1691571300000|2023-08-09 08:55:00|170857|170732|170853.1|170728.1|170857.5|170732.5|170781.7|170656.7|536
1691571600000|2023-08-09 09:00:00|170850.8|170725.8|170935.6|170810.6|170939.3|170814.3|170850.5|170725.5|550
1691571900000|2023-08-09 09:05:00|170935.4|170810.4|170840.7|170715.7|170947.3|170822.3|170824.5|170699.5|688
1691572200000|2023-08-09 09:10:00|170843.6|170718.6|170877.8|170752.8|170893.1|170768.1|170839.6|170714.6|604
1691572500000|2023-08-09 09:15:00|170877.9|170752.9|170943.5|170818.5|170950.6|170825.6|170856.8|170731.8|580
1691572800000|2023-08-09 09:20:00|170943.4|170818.4|170911.9|170786.9|170949.3|170824.3|170844.3|170719.3|552
1691573100000|2023-08-09 09:25:00|170907.6|170782.6|170886.5|170761.5|170977.5|170852.5|170846.1|170721.1|647
1691573400000|2023-08-09 09:30:00|170887.6|170762.6|170889.4|170764.4|170892|170767|170849.7|170724.7|520
1691573700000|2023-08-09 09:35:00|170889.9|170764.9|171092.8|170967.8|171157.7|171032.7|170889.4|170764.4|654
1691574000000|2023-08-09 09:40:00|171092.7|170967.7|171093.3|170968.3|171102.1|170977.1|170994.2|170869.2|628
1691574300000|2023-08-09 09:45:00|171093.4|170968.4|171242.7|171117.7|171248.8|171123.8|171082|170957|557
1691574600000|2023-08-09 09:50:00|171242.3|171117.3|171147.9|171022.9|171252.3|171127.3|171140.6|171015.6|627
1691574900000|2023-08-09 09:55:00|171148|171023|171100|170975|171167.7|171042.7|171100|170975|501
1691575200000|2023-08-09 10:00:00|171099.9|170974.9|171082.3|170957.3|171135.3|171010.3|171068.7|170943.7|595
1691575500000|2023-08-09 10:05:00|171081.9|170956.9|171096.6|170971.6|171131.6|171006.6|171079.6|170954.6|526
1691575800000|2023-08-09 10:10:00|171096.4|170971.4|171217.7|171092.7|171223.5|171098.5|171095.7|170970.7|579
1691576100000|2023-08-09 10:15:00|171220.3|171095.3|171188.6|171063.6|171250.3|171125.3|171177.8|171052.8|739
1691576400000|2023-08-09 10:20:00|171188.5|171063.5|171252.6|171127.6|171266.5|171141.5|171161.9|171036.9|493
1691576700000|2023-08-09 10:25:00|171252.8|171127.8|171436|171311|171436.2|171311.2|171252.8|171127.8|546
1691577000000|2023-08-09 10:30:00|171436.1|171311.1|171400.1|171275.1|171467.6|171342.6|171393.9|171268.9|570
1691577300000|2023-08-09 10:35:00|171400|171275|171468.9|171343.9|171469.2|171344.2|171339.7|171214.7|565
1691577600000|2023-08-09 10:40:00|171468.8|171343.8|171464.7|171339.7|171487|171362|171399|171274|476
1691577900000|2023-08-09 10:45:00|171464.8|171339.8|171518.4|171393.4|171530.2|171405.2|171448.1|171323.1|403
1691578200000|2023-08-09 10:50:00|171518.2|171393.2|171540.9|171415.9|171546.9|171421.9|171508.8|171383.8|512
1691578500000|2023-08-09 10:55:00|171542.9|171417.9|171438.2|171313.2|171546.4|171421.4|171424.2|171299.2|460
1691578800000|2023-08-09 11:00:00|171436.9|171311.9|171400.4|171275.4|171448.2|171323.2|171349|171224|554
1691579100000|2023-08-09 11:05:00|171398.1|171273.1|171421.7|171296.7|171435.8|171310.8|171380.5|171255.5|577
1691579400000|2023-08-09 11:10:00|171421.8|171296.8|171470.4|171345.4|171488.3|171363.3|171386|171261|530
1691579700000|2023-08-09 11:15:00|171469.6|171344.6|171481.1|171356.1|171506.1|171381.1|171442.5|171317.5|527
1691580000000|2023-08-09 11:20:00|171481.3|171356.3|171583.5|171458.5|171648.4|171523.4|171451.8|171326.8|610
1691580300000|2023-08-09 11:25:00|171583.8|171458.8|171498|171373|171586.9|171461.9|171445.3|171320.3|756
1691580600000|2023-08-09 11:30:00|171498.4|171373.4|171154.3|171029.3|171520.9|171395.9|171154.1|171029.1|704
1691580900000|2023-08-09 11:35:00|171161.9|171036.9|171317.7|171192.7|171362.9|171237.9|171154.7|171029.7|726
1691581200000|2023-08-09 11:40:00|171317.5|171192.5|171249.3|171124.3|171330.1|171205.1|171248.9|171123.9|531
1691581500000|2023-08-09 11:45:00|171249.1|171124.1|171276.1|171151.1|171282.2|171157.2|171235.6|171110.6|741
1691581800000|2023-08-09 11:50:00|171276.6|171151.6|171194.6|171069.6|171277.6|171152.6|171194.6|171069.6|571
1691582100000|2023-08-09 11:55:00|171193.1|171068.1|171403.4|171278.4|171416.6|171291.6|171193.1|171068.1|642
1691582400000|2023-08-09 12:00:00|171403.8|171278.8|171420.3|171295.3|171457.9|171332.9|171333.8|171208.8|739
1691582700000|2023-08-09 12:05:00|171420.2|171295.2|171566.1|171441.1|171625.9|171500.9|171419.7|171294.7|826
1691583000000|2023-08-09 12:10:00|171566|171441|171746|171621|171778.6|171653.6|171565.9|171440.9|769
1691583300000|2023-08-09 12:15:00|171746.3|171621.3|171748.5|171623.5|171833.7|171708.7|171705.4|171580.4|848
1691583600000|2023-08-09 12:20:00|171745.7|171620.7|171873|171748|171944.7|171819.7|171706.2|171581.2|864
1691583900000|2023-08-09 12:25:00|171871.7|171746.7|171667.8|171542.8|171949.5|171824.5|171653.5|171528.5|820
1691584200000|2023-08-09 12:30:00|171656.9|171531.9|171519.6|171394.6|171688.5|171563.5|171471.3|171346.3|820
1691584500000|2023-08-09 12:35:00|171520.5|171395.5|171369.5|171244.5|171531.5|171406.5|171333.5|171208.5|846
1691584800000|2023-08-09 12:40:00|171372.1|171247.1|171475.1|171350.1|171565.2|171440.2|171355.8|171230.8|877
1691585100000|2023-08-09 12:45:00|171474|171349|171296.5|171171.5|171475.5|171350.5|171295|171170|897
1691585400000|2023-08-09 12:50:00|171296.3|171171.3|171368.6|171243.6|171377.6|171252.6|171286.5|171161.5|774
1691585700000|2023-08-09 12:55:00|171369.4|171244.4|171383.8|171258.8|171502.5|171377.5|171362.5|171237.5|875
1691586000000|2023-08-09 13:00:00|171384.4|171259.4|171498.1|171373.1|171509.1|171384.1|171372.3|171247.3|829
1691586300000|2023-08-09 13:05:00|171498.9|171373.9|171352.1|171227.1|171499|171374|171325|171200|782
1691586600000|2023-08-09 13:10:00|171351.7|171226.7|171183.3|171058.3|171386.2|171261.2|171152.2|171027.2|818
1691586900000|2023-08-09 13:15:00|171183.4|171058.4|171245.4|171120.4|171332.8|171207.8|171182.3|171057.3|718
1691587200000|2023-08-09 13:20:00|171247.2|171122.2|171262.1|171137.1|171335.7|171210.7|171247.2|171122.2|773
1691587500000|2023-08-09 13:25:00|171261.7|171136.7|171211.6|171086.6|171268.6|171143.6|171116.7|170991.7|827
1691587800000|2023-08-09 13:30:00|171211.5|171086.5|171317.2|171192.2|171376.6|171251.6|171091.7|170966.7|935
1691588100000|2023-08-09 13:35:00|171317.1|171192.1|171410.9|171285.9|171422.8|171297.8|171259.1|171134.1|950
1691588400000|2023-08-09 13:40:00|171408.3|171283.3|171243.8|171118.8|171414.7|171289.7|171203.5|171078.5|926
1691588700000|2023-08-09 13:45:00|171244.5|171119.5|171191.7|171066.7|171271.9|171146.9|171092.8|170967.8|953
1691589000000|2023-08-09 13:50:00|171195.5|171070.5|171359.4|171234.4|171379.7|171254.7|171176.1|171051.1|955
1691589300000|2023-08-09 13:55:00|171359.3|171234.3|171104|170979|171367.4|171242.4|171100.6|170975.6|807
1691589600000|2023-08-09 14:00:00|171100.9|170975.9|170908.9|170783.9|171100.9|170975.9|170890.3|170765.3|920
1691589900000|2023-08-09 14:05:00|170906.1|170781.1|170888.6|170763.6|170949.8|170824.8|170810|170685|847
1691590200000|2023-08-09 14:10:00|170886.8|170761.8|170910.4|170785.4|170967.1|170842.1|170861.8|170736.8|826
1691590500000|2023-08-09 14:15:00|170899.4|170774.4|170956.3|170831.3|170956.3|170831.3|170813|170688|870
1691590800000|2023-08-09 14:20:00|170955.9|170830.9|170984.6|170859.6|171028|170903|170936.5|170811.5|896
1691591100000|2023-08-09 14:25:00|170986.6|170861.6|170914.8|170789.8|170986.6|170861.6|170890.5|170765.5|826
1691591400000|2023-08-09 14:30:00|170919.5|170794.5|170953.7|170828.7|170992.3|170867.3|170898.6|170773.6|839
1691591700000|2023-08-09 14:35:00|170953.8|170828.8|170799.4|170674.4|170971.6|170846.6|170799|170674|837
1691592000000|2023-08-09 14:40:00|170798|170673|170822.8|170697.8|170853|170728|170786.1|170661.1|807
1691592300000|2023-08-09 14:45:00|170823.4|170698.4|170804.9|170679.9|170841.9|170716.9|170766.8|170641.8|810
1691592600000|2023-08-09 14:50:00|170805|170680|170897.4|170772.4|170960.4|170835.4|170783.6|170658.6|912
1691592900000|2023-08-09 14:55:00|170901.2|170776.2|170955.3|170830.3|171038.4|170913.4|170878.8|170753.8|836
1691593200000|2023-08-09 15:00:00|170955.6|170830.6|170976.5|170851.5|171046.6|170921.6|170950.2|170825.2|914
1691593500000|2023-08-09 15:05:00|170976|170851|170931.3|170806.3|170976.8|170851.8|170815.9|170690.9|819
1691593800000|2023-08-09 15:10:00|170933.1|170808.1|171038.8|170913.8|171039.2|170914.2|170915.9|170790.9|766
1691594100000|2023-08-09 15:15:00|171038.7|170913.7|171152.7|171027.7|171184.4|171059.4|171022.6|170897.6|779
1691594400000|2023-08-09 15:20:00|171148.5|171023.5|170940.9|170815.9|171158.4|171033.4|170937.2|170812.2|876
1691594700000|2023-08-09 15:25:00|170940.6|170815.6|170988.8|170863.8|171011.8|170886.8|170925.4|170800.4|912
1691595000000|2023-08-09 15:30:00|170989.3|170864.3|170905.7|170780.7|171000.9|170875.9|170899.2|170774.2|808
1691595300000|2023-08-09 15:35:00|170905.8|170780.8|170828.2|170703.2|170905.9|170780.9|170796.8|170671.8|830
1691595600000|2023-08-09 15:40:00|170827.5|170702.5|170886.9|170761.9|170886.9|170761.9|170790|170665|781
1691595900000|2023-08-09 15:45:00|170887.1|170762.1|170817.5|170692.5|170887.1|170762.1|170791.8|170666.8|714
1691596200000|2023-08-09 15:50:00|170823.8|170698.8|170862.5|170737.5|170894.8|170769.8|170789.2|170664.2|759
1691596500000|2023-08-09 15:55:00|170862.8|170737.8|170866.5|170741.5|170898.3|170773.3|170826.5|170701.5|709
1691596800000|2023-08-09 16:00:00|170868|170743|170797|170672|170879.4|170754.4|170775|170650|722
1691597100000|2023-08-09 16:05:00|170796.5|170671.5|170675|170550|170802.8|170677.8|170564.6|170439.6|783
1691597400000|2023-08-09 16:10:00|170674.9|170549.9|170725.3|170600.3|170767.2|170642.2|170657.9|170532.9|773
1691597700000|2023-08-09 16:15:00|170725.5|170600.5|170753.5|170628.5|170793.7|170668.7|170713.1|170588.1|683
1691598000000|2023-08-09 16:20:00|170753.2|170628.2|170729.1|170604.1|170769.1|170644.1|170724.5|170599.5|745
1691598300000|2023-08-09 16:25:00|170729.4|170604.4|170701.9|170576.9|170732.9|170607.9|170663.8|170538.8|639
1691598600000|2023-08-09 16:30:00|170703|170578|170676.4|170551.4|170703.5|170578.5|170643.4|170518.4|728
1691598900000|2023-08-09 16:35:00|170676.6|170551.6|170732.8|170607.8|170778|170653|170670.1|170545.1|655
1691599200000|2023-08-09 16:40:00|170732.7|170607.7|170797.6|170672.6|170801.5|170676.5|170676.4|170551.4|678
1691599500000|2023-08-09 16:45:00|170799.6|170674.6|170796.3|170671.3|170820.3|170695.3|170730|170605|687
1691599800000|2023-08-09 16:50:00|170796.7|170671.7|170822.9|170697.9|170826.4|170701.4|170729.4|170604.4|556
1691600100000|2023-08-09 16:55:00|170823.1|170698.1|170790.4|170665.4|170823.1|170698.1|170764.6|170639.6|665
1691600400000|2023-08-09 17:00:00|170790.3|170665.3|170680.5|170555.5|170797.9|170672.9|170668.9|170543.9|850
1691600700000|2023-08-09 17:05:00|170679.2|170554.2|170671.2|170546.2|170761.9|170636.9|170652.3|170527.3|815
1691601000000|2023-08-09 17:10:00|170671.8|170546.8|170653|170528|170682|170557|170584.4|170459.4|679
1691601300000|2023-08-09 17:15:00|170652.7|170527.7|170700.5|170575.5|170714.2|170589.2|170608.8|170483.8|639
1691601600000|2023-08-09 17:20:00|170700.1|170575.1|170741.1|170616.1|170804|170679|170700.1|170575.1|652
1691601900000|2023-08-09 17:25:00|170741|170616|170753|170628|170772.4|170647.4|170705.4|170580.4|735
1691602200000|2023-08-09 17:30:00|170751.2|170626.2|170782.2|170657.2|170811.6|170686.6|170714.3|170589.3|617
1691602500000|2023-08-09 17:35:00|170779.2|170654.2|170716.7|170591.7|170796|170671|170716.6|170591.6|624
1691602800000|2023-08-09 17:40:00|170716.6|170591.6|170640.9|170515.9|170735.2|170610.2|170608.4|170483.4|764
1691603100000|2023-08-09 17:45:00|170641.7|170516.7|170672.4|170547.4|170683.1|170558.1|170605.7|170480.7|736
1691603400000|2023-08-09 17:50:00|170672.5|170547.5|170622|170497|170675.7|170550.7|170583.3|170458.3|549
1691603700000|2023-08-09 17:55:00|170622.1|170497.1|170700.4|170575.4|170700.4|170575.4|170602.5|170477.5|649
1691604000000|2023-08-09 18:00:00|170699.2|170574.2|170719.6|170594.6|170730.8|170605.8|170693.1|170568.1|708
1691604300000|2023-08-09 18:05:00|170720.8|170595.8|170735.6|170610.6|170762.7|170637.7|170695.3|170570.3|831
1691604600000|2023-08-09 18:10:00|170736.6|170611.6|170768.9|170643.9|170817.1|170692.1|170736.6|170611.6|723
1691604900000|2023-08-09 18:15:00|170769.3|170644.3|170649|170524|170769.3|170644.3|170646.3|170521.3|573
1691605200000|2023-08-09 18:20:00|170649.1|170524.1|170701.7|170576.7|170703.9|170578.9|170639.5|170514.5|544
1691605500000|2023-08-09 18:25:00|170707.3|170582.3|170674.9|170549.9|170736.9|170611.9|170665|170540|536
1691605800000|2023-08-09 18:30:00|170674.7|170549.7|170622.4|170497.4|170674.9|170549.9|170606.5|170481.5|746
1691606100000|2023-08-09 18:35:00|170621.6|170496.6|170576.1|170451.1|170623.2|170498.2|170556.4|170431.4|585
1691606400000|2023-08-09 18:40:00|170575.9|170450.9|170605.5|170480.5|170637.5|170512.5|170569.9|170444.9|605
1691606700000|2023-08-09 18:45:00|170605.3|170480.3|170580.1|170455.1|170642.6|170517.6|170577.7|170452.7|447
1691607000000|2023-08-09 18:50:00|170580.4|170455.4|170637.3|170512.3|170655.4|170530.4|170572.8|170447.8|472
1691607300000|2023-08-09 18:55:00|170637.6|170512.6|170576.4|170451.4|170714.1|170589.1|170575.4|170450.4|686
1691607600000|2023-08-09 19:00:00|170576.1|170451.1|170601.1|170476.1|170628.6|170503.6|170570.7|170445.7|694
1691607900000|2023-08-09 19:05:00|170600.9|170475.9|170664.9|170539.9|170673.4|170548.4|170572.7|170447.7|742
1691608200000|2023-08-09 19:10:00|170662.5|170537.5|170649.3|170524.3|170672.7|170547.7|170613.1|170488.1|734
1691608500000|2023-08-09 19:15:00|170649.1|170524.1|170650.3|170525.3|170669.5|170544.5|170632.8|170507.8|645
1691608800000|2023-08-09 19:20:00|170649.6|170524.6|170589.1|170464.1|170656.9|170531.9|170572.6|170447.6|669
1691609100000|2023-08-09 19:25:00|170589.2|170464.2|170646.8|170521.8|170665|170540|170578.2|170453.2|603
1691609400000|2023-08-09 19:30:00|170645.6|170520.6|170680.6|170555.6|170680.7|170555.7|170627.5|170502.5|578
1691609700000|2023-08-09 19:35:00|170680.4|170555.4|170693.7|170568.7|170702|170577|170646.3|170521.3|680
1691610000000|2023-08-09 19:40:00|170694|170569|170644.8|170519.8|170696.9|170571.9|170635.7|170510.7|871
1691610300000|2023-08-09 19:45:00|170646.7|170521.7|170690.4|170565.4|170713|170588|170646.7|170521.7|847
1691610600000|2023-08-09 19:50:00|170690.7|170565.7|170687.8|170562.8|170703|170578|170675.3|170550.3|791
1691610900000|2023-08-09 19:55:00|170688|170563|170679.6|170554.6|170702.7|170577.7|170665.8|170540.8|751
1691611200000|2023-08-09 20:00:00|170679.9|170554.9|170680.8|170555.8|170692.9|170567.9|170664.3|170539.3|755
1691611500000|2023-08-09 20:05:00|170679.8|170554.8|170759.7|170634.7|170775.9|170650.9|170673.1|170548.1|670
1691611800000|2023-08-09 20:10:00|170759.6|170634.6|170721.2|170596.2|170760.6|170635.6|170714.8|170589.8|568
1691612100000|2023-08-09 20:15:00|170720.8|170595.8|170715.9|170590.9|170723.6|170598.6|170711.9|170586.9|670
1691612400000|2023-08-09 20:20:00|170716.6|170591.6|170673.6|170548.6|170719.3|170594.3|170657.5|170532.5|431
1691612700000|2023-08-09 20:25:00|170673.8|170548.8|170632.4|170507.4|170679.5|170554.5|170618.3|170493.3|593
1691613000000|2023-08-09 20:30:00|170632.2|170507.2|170636.7|170511.7|170645.8|170520.8|170608.1|170483.1|333
1691613300000|2023-08-09 20:35:00|170636.8|170511.8|170666.4|170541.4|170676|170551|170625.3|170500.3|488
1691613600000|2023-08-09 20:40:00|170672.2|170547.2|170670.4|170545.4|170674.2|170549.2|170641.4|170516.4|300
1691613900000|2023-08-09 20:45:00|170670.3|170545.3|170662.8|170537.8|170674.9|170549.9|170658.7|170533.7|426
1691614200000|2023-08-09 20:50:00|170660.5|170535.5|170656.7|170531.7|170662|170537|170646.2|170521.2|322
1691614500000|2023-08-09 20:55:00|170654.3|170529.3|170658.1|170524.9|170664.5|170536.9|170642.5|170517.5|442
1691614800000|2023-08-09 21:00:00|170661.4|170524|170717.9|170467.6|170720.2|170524|170661.4|170463.9|15
1691615100000|2023-08-09 21:05:00|170677|170503.9|170701.3|170514.6|170743|170518.1|170677|170478.6|67
1691615400000|2023-08-09 21:10:00|170701.1|170514.5|170716.7|170522.9|170716.7|170530.3|170699.1|170509.9|105
1691615700000|2023-08-09 21:15:00|170719.1|170523|170722.7|170536.4|170723|170537|170713.1|170523|55
1691616000000|2023-08-09 21:20:00|170711.6|170535.8|170708.4|170551|170711.6|170551|170700.7|170535.8|40
1691616300000|2023-08-09 21:25:00|170708.5|170550.6|170707.4|170532|170708.8|170550.9|170696.5|170531.2|42
1691616600000|2023-08-09 21:30:00|170707.3|170531.9|170722.9|170505.9|170726.3|170531.9|170705|170503.9|123
1691616900000|2023-08-09 21:35:00|170721.6|170505.7|170688.1|170499.6|170727.5|170512.1|170688.1|170469.3|267
1691617200000|2023-08-09 21:40:00|170688.8|170501.6|170688.2|170503.7|170693.3|170503.9|170685.1|170496.7|184
1691617500000|2023-08-09 21:45:00|170688.7|170500.9|170705.5|170510.9|170708.7|170513.6|170688.7|170477.8|222
1691617800000|2023-08-09 21:50:00|170704|170509.1|170706|170510.2|170713.4|170512.2|170702.3|170498.3|212
1691618100000|2023-08-09 21:55:00|170706.1|170510.7|170681.4|170493.3|170709.7|170514.5|170673.5|170484.7|380
1691618400000|2023-08-09 22:00:00|170687.4|170493.2|170697.8|170572.8|170716.5|170591.5|170675.3|170484.9|270
1691618700000|2023-08-09 22:05:00|170696.3|170571.3|170706|170581|170706|170581|170688.8|170563.8|107
1691619000000|2023-08-09 22:10:00|170711.4|170586.4|170690.2|170565.2|170712.2|170587.2|170681.8|170556.8|142
1691619300000|2023-08-09 22:15:00|170690.1|170565.1|170713.6|170588.6|170713.8|170588.8|170680.3|170555.3|106
1691619600000|2023-08-09 22:20:00|170708.8|170583.8|170701.1|170576.1|170716.9|170591.9|170700.6|170575.6|77
1691619900000|2023-08-09 22:25:00|170701|170576|170703.2|170578.2|170707.8|170582.8|170701|170576|72
1691620200000|2023-08-09 22:30:00|170703.1|170578.1|170712.9|170587.9|170727.5|170602.5|170702.7|170577.7|181
1691620500000|2023-08-09 22:35:00|170712.6|170587.6|170714.2|170589.2|170722.2|170597.2|170704.8|170579.8|144
1691620800000|2023-08-09 22:40:00|170712.5|170587.5|170716.8|170591.8|170726.9|170601.9|170702.8|170577.8|147
1691621100000|2023-08-09 22:45:00|170717.1|170592.1|170728.5|170603.5|170728.5|170603.5|170701.4|170576.4|204
1691621400000|2023-08-09 22:50:00|170718|170593|170791.2|170666.2|170795.1|170670.1|170711.7|170586.7|178
1691621700000|2023-08-09 22:55:00|170791.1|170666.1|170764.3|170639.3|170791.1|170666.1|170747.9|170622.9|182
1691622000000|2023-08-09 23:00:00|170764.8|170639.8|170742.3|170617.3|170765.2|170640.2|170742.2|170617.2|160
1691622300000|2023-08-09 23:05:00|170742.1|170617.1|170761.2|170636.2|170772|170647|170737.4|170612.4|120
1691622600000|2023-08-09 23:10:00|170761|170636|170768.4|170643.4|170768.6|170643.6|170730.5|170605.5|89
1691622900000|2023-08-09 23:15:00|170767.7|170642.7|170746.1|170621.1|170771.9|170646.9|170745.4|170620.4|93
1691623200000|2023-08-09 23:20:00|170746.3|170621.3|170735.2|170610.2|170747|170622|170732.7|170607.7|111
1691623500000|2023-08-09 23:25:00|170739.1|170614.1|170730.8|170605.8|170739.1|170614.1|170726|170601|52
1691623800000|2023-08-09 23:30:00|170729|170604|170706.3|170581.3|170729|170604|170706.3|170581.3|84
1691624100000|2023-08-09 23:35:00|170706.6|170581.6|170705|170580|170711.8|170586.8|170702.8|170577.8|52
1691624400000|2023-08-09 23:40:00|170709.4|170584.4|170704.8|170579.8|170717.9|170592.9|170701.7|170576.7|90
1691624700000|2023-08-09 23:45:00|170705.1|170580.1|170709.4|170584.4|170722.7|170597.7|170703.3|170578.3|143
1691625000000|2023-08-09 23:50:00|170709.3|170584.3|170708.9|170583.9|170713.8|170588.8|170700.7|170575.7|69
1691625300000|2023-08-09 23:55:00|170709|170584|170683.1|170558.1|170714|170589|170681.6|170556.6|130
1691625600000|2023-08-10 00:00:00|170682.9|170557.9|170702.4|170577.4|170704.1|170579.1|170675.9|170550.9|267
1691625900000|2023-08-10 00:05:00|170706|170581|170686.3|170561.3|170726.6|170601.6|170683.6|170558.6|461
1691626200000|2023-08-10 00:10:00|170687.6|170562.6|170703.3|170578.3|170716.1|170591.1|170687.6|170562.6|167
1691626500000|2023-08-10 00:15:00|170705.6|170580.6|170711.2|170586.2|170743.3|170618.3|170682.1|170557.1|336
1691626800000|2023-08-10 00:20:00|170711.1|170586.1|170714.3|170589.3|170737|170612|170707.4|170582.4|274
1691627100000|2023-08-10 00:25:00|170714.2|170589.2|170719.1|170594.1|170720|170595|170707.5|170582.5|173
1691627400000|2023-08-10 00:30:00|170719|170594|170741.9|170616.9|170742.3|170617.3|170712.1|170587.1|253
1691627700000|2023-08-10 00:35:00|170741.8|170616.8|170722.7|170597.7|170741.9|170616.9|170712.2|170587.2|254
1691628000000|2023-08-10 00:40:00|170722.8|170597.8|170712.4|170587.4|170725.1|170600.1|170712.4|170587.4|221
1691628300000|2023-08-10 00:45:00|170712.5|170587.5|170683.4|170558.4|170713|170588|170681.5|170556.5|255
1691628600000|2023-08-10 00:50:00|170683.3|170558.3|170683|170558|170684.2|170559.2|170673.7|170548.7|254
1691628900000|2023-08-10 00:55:00|170682.6|170557.6|170683.9|170558.9|170688.7|170563.7|170664.4|170539.4|379
1691629200000|2023-08-10 01:00:00|170682.8|170557.8|170733.3|170608.3|170743.4|170618.4|170678.7|170553.7|321
1691629500000|2023-08-10 01:05:00|170733.2|170608.2|170710|170585|170733.4|170608.4|170705|170580|278
1691629800000|2023-08-10 01:10:00|170709.9|170584.9|170740.2|170615.2|170741.5|170616.5|170708.7|170583.7|198
1691630100000|2023-08-10 01:15:00|170740.3|170615.3|170707.8|170582.8|170760|170635|170682|170557|372
1691630400000|2023-08-10 01:20:00|170707.9|170582.9|170715.5|170590.5|170728.3|170603.3|170707.8|170582.8|207
1691630700000|2023-08-10 01:25:00|170714.7|170589.7|170686.7|170561.7|170714.7|170589.7|170685.3|170560.3|230
1691631000000|2023-08-10 01:30:00|170687.1|170562.1|170673.3|170548.3|170687.1|170562.1|170670.9|170545.9|216
1691631300000|2023-08-10 01:35:00|170673.6|170548.6|170711.7|170586.7|170715.1|170590.1|170650.9|170525.9|448
1691631600000|2023-08-10 01:40:00|170711.9|170586.9|170718.7|170593.7|170744.3|170619.3|170704.3|170579.3|434
1691631900000|2023-08-10 01:45:00|170718.8|170593.8|170688.2|170563.2|170718.8|170593.8|170676.5|170551.5|446
1691632200000|2023-08-10 01:50:00|170688.1|170563.1|170714.1|170589.1|170740.1|170615.1|170681.6|170556.6|453
1691632500000|2023-08-10 01:55:00|170714|170589|170687|170562|170714.6|170589.6|170680.5|170555.5|459
1691632800000|2023-08-10 02:00:00|170687.1|170562.1|170702|170577|170713.3|170588.3|170684|170559|443
1691633100000|2023-08-10 02:05:00|170701.9|170576.9|170676.9|170551.9|170704.4|170579.4|170667.8|170542.8|377
1691633400000|2023-08-10 02:10:00|170677|170552|170624.1|170499.1|170693.4|170568.4|170623.6|170498.6|429
1691633700000|2023-08-10 02:15:00|170624.3|170499.3|170627.9|170502.9|170629.2|170504.2|170620.1|170495.1|438
1691634000000|2023-08-10 02:20:00|170628.2|170503.2|170635.5|170510.5|170637.4|170512.4|170626.1|170501.1|471
1691634300000|2023-08-10 02:25:00|170635.8|170510.8|170629.9|170504.9|170653.5|170528.5|170623.9|170498.9|566
1691634600000|2023-08-10 02:30:00|170630|170505|170627.9|170502.9|170636.3|170511.3|170612|170487|511
1691634900000|2023-08-10 02:35:00|170626.6|170501.6|170649.8|170524.8|170651.8|170526.8|170625|170500|544
1691635200000|2023-08-10 02:40:00|170649.6|170524.6|170671.1|170546.1|170671.7|170546.7|170649|170524|496
1691635500000|2023-08-10 02:45:00|170671.6|170546.6|170677.2|170552.2|170689.5|170564.5|170660.4|170535.4|485
1691635800000|2023-08-10 02:50:00|170677.4|170552.4|170678.4|170553.4|170685.2|170560.2|170657.5|170532.5|430
1691636100000|2023-08-10 02:55:00|170678.3|170553.3|170658.7|170533.7|170682.7|170557.7|170658.3|170533.3|411
1691636400000|2023-08-10 03:00:00|170659|170534|170642.2|170517.2|170661.8|170536.8|170637.5|170512.5|323
1691636700000|2023-08-10 03:05:00|170642.4|170517.4|170636|170511|170658.2|170533.2|170634.7|170509.7|267
1691637000000|2023-08-10 03:10:00|170637.7|170512.7|170612.3|170487.3|170637.9|170512.9|170604.8|170479.8|453
1691637300000|2023-08-10 03:15:00|170612.7|170487.7|170621.8|170496.8|170627.2|170502.2|170612.6|170487.6|383
1691637600000|2023-08-10 03:20:00|170621.9|170496.9|170626.7|170501.7|170630.6|170505.6|170621.5|170496.5|242
1691637900000|2023-08-10 03:25:00|170626.9|170501.9|170626.9|170501.9|170629.2|170504.2|170623.5|170498.5|310
1691638200000|2023-08-10 03:30:00|170626.8|170501.8|170619|170494|170637.1|170512.1|170604.5|170479.5|477
1691638500000|2023-08-10 03:35:00|170619.3|170494.3|170622.3|170497.3|170629.1|170504.1|170611.5|170486.5|308
1691638800000|2023-08-10 03:40:00|170622.4|170497.4|170612.2|170487.2|170622.7|170497.7|170609.1|170484.1|392
1691639100000|2023-08-10 03:45:00|170612.3|170487.3|170627.8|170502.8|170631.2|170506.2|170612.3|170487.3|299
1691639400000|2023-08-10 03:50:00|170627.7|170502.7|170625.7|170500.7|170627.7|170502.7|170619.9|170494.9|348
1691639700000|2023-08-10 03:55:00|170625.8|170500.8|170624.8|170499.8|170632.2|170507.2|170624.6|170499.6|161
1691640000000|2023-08-10 04:00:00|170624.7|170499.7|170606.7|170481.7|170625.1|170500.1|170600.2|170475.2|408
1691640300000|2023-08-10 04:05:00|170606.9|170481.9|170659.7|170534.7|170690.8|170565.8|170606.5|170481.5|375
1691640600000|2023-08-10 04:10:00|170661.7|170536.7|170658.6|170533.6|170679.7|170554.7|170653.4|170528.4|402
1691640900000|2023-08-10 04:15:00|170658.8|170533.8|170636.6|170511.6|170662.2|170537.2|170631.8|170506.8|395
1691641200000|2023-08-10 04:20:00|170636.9|170511.9|170625.7|170500.7|170638.3|170513.3|170622.2|170497.2|350
1691641500000|2023-08-10 04:25:00|170626.2|170501.2|170652.2|170527.2|170653.9|170528.9|170625|170500|269
1691641800000|2023-08-10 04:30:00|170652.3|170527.3|170662.2|170537.2|170667.2|170542.2|170652|170527|249
1691642100000|2023-08-10 04:35:00|170662.4|170537.4|170652.4|170527.4|170664.4|170539.4|170638.6|170513.6|254
1691642400000|2023-08-10 04:40:00|170652.5|170527.5|170652.2|170527.2|170655|170530|170645.2|170520.2|207
1691642700000|2023-08-10 04:45:00|170652|170527|170660.3|170535.3|170662|170537|170647.4|170522.4|305
1691643000000|2023-08-10 04:50:00|170660.2|170535.2|170653.6|170528.6|170664.2|170539.2|170652.7|170527.7|363
1691643300000|2023-08-10 04:55:00|170653.5|170528.5|170716.7|170591.7|170720|170595|170653.5|170528.5|339
1691643600000|2023-08-10 05:00:00|170716.8|170591.8|170722|170597|170722.5|170597.5|170695.9|170570.9|407
1691643900000|2023-08-10 05:05:00|170722.1|170597.1|170717.7|170592.7|170753|170628|170716.2|170591.2|351
1691644200000|2023-08-10 05:10:00|170717.6|170592.6|170720.3|170595.3|170726.4|170601.4|170710|170585|385
1691644500000|2023-08-10 05:15:00|170720.2|170595.2|170754.1|170629.1|170758.6|170633.6|170705.5|170580.5|451
1691644800000|2023-08-10 05:20:00|170754|170629|170754.5|170629.5|170788.4|170663.4|170752.8|170627.8|426
1691645100000|2023-08-10 05:25:00|170753.9|170628.9|170751.6|170626.6|170757.5|170632.5|170750.8|170625.8|365
1691645400000|2023-08-10 05:30:00|170753.4|170628.4|170720.6|170595.6|170760.2|170635.2|170718.2|170593.2|520
1691645700000|2023-08-10 05:35:00|170718.5|170593.5|170722.5|170597.5|170727.9|170602.9|170697.2|170572.2|501
1691646000000|2023-08-10 05:40:00|170722.6|170597.6|170749.2|170624.2|170759.7|170634.7|170718.5|170593.5|382
1691646300000|2023-08-10 05:45:00|170747.5|170622.5|170715.8|170590.8|170750.8|170625.8|170696|170571|524
1691646600000|2023-08-10 05:50:00|170715.9|170590.9|170720.1|170595.1|170722.7|170597.7|170714.2|170589.2|515
1691646900000|2023-08-10 05:55:00|170718.5|170593.5|170717.7|170592.7|170736.3|170611.3|170709.8|170584.8|511
1691647200000|2023-08-10 06:00:00|170717.8|170592.8|170718.3|170593.3|170756.2|170631.2|170682.8|170557.8|826
1691647500000|2023-08-10 06:05:00|170718.4|170593.4|170783.1|170658.1|170783.1|170658.1|170688.3|170563.3|748
1691647800000|2023-08-10 06:10:00|170783.5|170658.5|170673.6|170548.6|170804.7|170679.7|170628|170503|652
1691648100000|2023-08-10 06:15:00|170673.8|170548.8|170666.8|170541.8|170716|170591|170653.6|170528.6|549
1691648400000|2023-08-10 06:20:00|170666.9|170541.9|170668.9|170543.9|170813.1|170688.1|170652|170527|557
1691648700000|2023-08-10 06:25:00|170668.6|170543.6|170667.6|170542.6|170680.6|170555.6|170633.1|170508.1|516
1691649000000|2023-08-10 06:30:00|170667.5|170542.5|170702.1|170577.1|170730.7|170605.7|170664.9|170539.9|529
1691649300000|2023-08-10 06:35:00|170702|170577|170668.7|170543.7|170707.3|170582.3|170666|170541|413
1691649600000|2023-08-10 06:40:00|170669.1|170544.1|170674.5|170549.5|170695.7|170570.7|170660|170535|528
1691649900000|2023-08-10 06:45:00|170674.4|170549.4|170687.6|170562.6|170692.1|170567.1|170670.3|170545.3|593
1691650200000|2023-08-10 06:50:00|170687.4|170562.4|170664.6|170539.6|170701.8|170576.8|170663.8|170538.8|503
1691650500000|2023-08-10 06:55:00|170664.4|170539.4|170669.2|170544.2|170688.8|170563.8|170652.8|170527.8|670
1691650800000|2023-08-10 07:00:00|170669.5|170544.5|170688.2|170563.2|170726.8|170601.8|170667.7|170542.7|751
1691651100000|2023-08-10 07:05:00|170688.1|170563.1|170640.9|170515.9|170688.3|170563.3|170624.8|170499.8|672
1691651400000|2023-08-10 07:10:00|170639.7|170514.7|170618|170493|170640|170515|170606.6|170481.6|581
1691651700000|2023-08-10 07:15:00|170622.3|170497.3|170572.4|170447.4|170632.1|170507.1|170555.4|170430.4|667
1691652000000|2023-08-10 07:20:00|170572.1|170447.1|170609|170484|170610.5|170485.5|170565.8|170440.8|675
1691652300000|2023-08-10 07:25:00|170609.2|170484.2|170585.7|170460.7|170635.8|170510.8|170577.2|170452.2|561
1691652600000|2023-08-10 07:30:00|170585.8|170460.8|170589.5|170464.5|170602.8|170477.8|170578|170453|609
1691652900000|2023-08-10 07:35:00|170589.9|170464.9|170644.3|170519.3|170644.3|170519.3|170582.8|170457.8|623
1691653200000|2023-08-10 07:40:00|170644.2|170519.2|170683.5|170558.5|170683.8|170558.8|170642.2|170517.2|627
1691653500000|2023-08-10 07:45:00|170682.5|170557.5|170759|170634|170760.3|170635.3|170678.9|170553.9|580
1691653800000|2023-08-10 07:50:00|170759.9|170634.9|170759.5|170634.5|170767.7|170642.7|170732.4|170607.4|580
1691654100000|2023-08-10 07:55:00|170759.1|170634.1|170797|170672|170808.3|170683.3|170720.9|170595.9|735
1691654400000|2023-08-10 08:00:00|170797.1|170672.1|170838.8|170713.8|170840.8|170715.8|170769|170644|615
1691654700000|2023-08-10 08:05:00|170840.1|170715.1|170790.2|170665.2|170845.7|170720.7|170777.3|170652.3|663
1691655000000|2023-08-10 08:10:00|170790|170665|170800|170675|170811.7|170686.7|170709.4|170584.4|623
1691655300000|2023-08-10 08:15:00|170799|170674|170747.5|170622.5|170799|170674|170745.2|170620.2|532
1691655600000|2023-08-10 08:20:00|170747.4|170622.4|170698.8|170573.8|170747.5|170622.5|170696.2|170571.2|569
1691655900000|2023-08-10 08:25:00|170698.6|170573.6|170686.1|170561.1|170699.2|170574.2|170635.7|170510.7|534
1691656200000|2023-08-10 08:30:00|170686|170561|170640.7|170515.7|170689.1|170564.1|170614.5|170489.5|629
1691656500000|2023-08-10 08:35:00|170639.9|170514.9|170640.5|170515.5|170659.6|170534.6|170612|170487|651
1691656800000|2023-08-10 08:40:00|170640.7|170515.7|170631.6|170506.6|170660.5|170535.5|170621.5|170496.5|536
1691657100000|2023-08-10 08:45:00|170634.1|170509.1|170607.7|170482.7|170659.5|170534.5|170607.7|170482.7|621
1691657400000|2023-08-10 08:50:00|170607.5|170482.5|170603.4|170478.4|170636.2|170511.2|170582|170457|502
1691657700000|2023-08-10 08:55:00|170603.2|170478.2|170628.2|170503.2|170628.2|170503.2|170591.2|170466.2|604
1691658000000|2023-08-10 09:00:00|170629.1|170504.1|170752.9|170627.9|170753.1|170628.1|170613.7|170488.7|518
1691658300000|2023-08-10 09:05:00|170753|170628|170759.7|170634.7|170766.9|170641.9|170752.8|170627.8|490
1691658600000|2023-08-10 09:10:00|170759.8|170634.8|170762.1|170637.1|170763.6|170638.6|170751.4|170626.4|497
1691658900000|2023-08-10 09:15:00|170761.4|170636.4|170656.1|170531.1|170762.2|170637.2|170654.9|170529.9|556
1691659200000|2023-08-10 09:20:00|170655.2|170530.2|170674.7|170549.7|170675.9|170550.9|170632.4|170507.4|643
1691659500000|2023-08-10 09:25:00|170673.4|170548.4|170663|170538|170674.8|170549.8|170642.8|170517.8|577
1691659800000|2023-08-10 09:30:00|170662.9|170537.9|170689|170564|170693.3|170568.3|170660.6|170535.6|535
1691660100000|2023-08-10 09:35:00|170689.1|170564.1|170658.8|170533.8|170691.1|170566.1|170658|170533|520
1691660400000|2023-08-10 09:40:00|170658.9|170533.9|170639.8|170514.8|170672.4|170547.4|170624.3|170499.3|549
1691660700000|2023-08-10 09:45:00|170639.7|170514.7|170606.5|170481.5|170642.2|170517.2|170606.5|170481.5|507
1691661000000|2023-08-10 09:50:00|170605.8|170480.8|170619.6|170494.6|170639.1|170514.1|170586|170461|668
1691661300000|2023-08-10 09:55:00|170619.8|170494.8|170574.8|170449.8|170620.3|170495.3|170570.9|170445.9|751
1691661600000|2023-08-10 10:00:00|170574.7|170449.7|170570|170445|170575.8|170450.8|170513.5|170388.5|623
1691661900000|2023-08-10 10:05:00|170569.7|170444.7|170581.6|170456.6|170611.8|170486.8|170568|170443|626
1691662200000|2023-08-10 10:10:00|170581.9|170456.9|170553.6|170428.6|170581.9|170456.9|170530.9|170405.9|580
1691662500000|2023-08-10 10:15:00|170553.7|170428.7|170518.9|170393.9|170553.7|170428.7|170515.9|170390.9|672
1691662800000|2023-08-10 10:20:00|170519.1|170394.1|170541.6|170416.6|170568.1|170443.1|170516|170391|524
1691663100000|2023-08-10 10:25:00|170541.5|170416.5|170524.5|170399.5|170548.9|170423.9|170515.8|170390.8|565
1691663400000|2023-08-10 10:30:00|170525.2|170400.2|170554.5|170429.5|170564.8|170439.8|170523.9|170398.9|438
1691663700000|2023-08-10 10:35:00|170554.4|170429.4|170530|170405|170554.9|170429.9|170528.1|170403.1|461
1691664000000|2023-08-10 10:40:00|170530.1|170405.1|170436.8|170311.8|170534.5|170409.5|170436.8|170311.8|581
1691664300000|2023-08-10 10:45:00|170435|170310|170443.4|170318.4|170445.1|170320.1|170428.1|170303.1|425
1691664600000|2023-08-10 10:50:00|170443.5|170318.5|170423|170298|170448.7|170323.7|170418.3|170293.3|403
1691664900000|2023-08-10 10:55:00|170422.5|170297.5|170450.1|170325.1|170451.4|170326.4|170399.9|170274.9|506
1691665200000|2023-08-10 11:00:00|170449.9|170324.9|170328.2|170203.2|170449.9|170324.9|170326.8|170201.8|512
1691665500000|2023-08-10 11:05:00|170328.1|170203.1|170292.5|170167.5|170329|170204|170251.5|170126.5|673
1691665800000|2023-08-10 11:10:00|170293.1|170168.1|170229.7|170104.7|170293.6|170168.6|170229.7|170104.7|530
1691666100000|2023-08-10 11:15:00|170231.1|170106.1|170195.3|170070.3|170235.3|170110.3|170168.6|170043.6|597
1691666400000|2023-08-10 11:20:00|170195.4|170070.4|170221.5|170096.5|170224.1|170099.1|170183.9|170058.9|553
1691666700000|2023-08-10 11:25:00|170221.6|170096.6|170254.4|170129.4|170260.7|170135.7|170203.1|170078.1|559
1691667000000|2023-08-10 11:30:00|170254.3|170129.3|170242.6|170117.6|170255.5|170130.5|170222|170097|559
1691667300000|2023-08-10 11:35:00|170243|170118|170310.2|170185.2|170324.1|170199.1|170217.5|170092.5|577
1691667600000|2023-08-10 11:40:00|170310.4|170185.4|170341.4|170216.4|170351.6|170226.6|170302.7|170177.7|695
1691667900000|2023-08-10 11:45:00|170338.6|170213.6|170298.6|170173.6|170346.5|170221.5|170282.5|170157.5|629
1691668200000|2023-08-10 11:50:00|170278|170153|170273.4|170148.4|170305.3|170180.3|170249.2|170124.2|715
1691668500000|2023-08-10 11:55:00|170273.6|170148.6|170260.3|170135.3|170298.2|170173.2|170256.4|170131.4|595
1691668800000|2023-08-10 12:00:00|170255.8|170130.8|170170.8|170045.8|170255.8|170130.8|170170.8|170045.8|734
1691669100000|2023-08-10 12:05:00|170170.9|170045.9|170187.1|170062.1|170188.7|170063.7|170121.5|169996.5|657
1691669400000|2023-08-10 12:10:00|170186.2|170061.2|170138|170013|170269.1|170144.1|170135.3|170010.3|741
1691669700000|2023-08-10 12:15:00|170138.2|170013.2|170243.6|170118.6|170255.5|170130.5|170131.9|170006.9|791
1691670000000|2023-08-10 12:20:00|170243.5|170118.5|170211.6|170086.6|170348|170223|170209.1|170084.1|789
1691670300000|2023-08-10 12:25:00|170212.7|170087.7|170106.7|169954.4|170227.6|170102.6|170066.6|169941.6|860
1691670600000|2023-08-10 12:30:00|170094.1|169946.4|170045.6|169920.6|170395.8|170125.6|169380|169255|1164
1691670900000|2023-08-10 12:35:00|170049.7|169924.7|169958.4|169833.4|170049.7|169924.7|169742.4|169617.4|1081
1691671200000|2023-08-10 12:40:00|169957|169832|170025.5|169900.5|170342.4|170217.4|169957|169832|1109
1691671500000|2023-08-10 12:45:00|170028.6|169903.6|169552.6|169427.6|170053.4|169928.4|169471.8|169346.8|1110
1691671800000|2023-08-10 12:50:00|169552.7|169427.7|169380.2|169255.2|169581.5|169456.5|169346.9|169221.9|1029
1691672100000|2023-08-10 12:55:00|169380.5|169255.5|169434.4|169309.4|169476.7|169351.7|169310.1|169185.1|1016
1691672400000|2023-08-10 13:00:00|169438.1|169313.1|169590.5|169465.5|169601.4|169476.4|169358.3|169233.3|1023
1691672700000|2023-08-10 13:05:00|169590.6|169465.6|169648.6|169523.6|169835.1|169710.1|169515.6|169390.6|1001
1691673000000|2023-08-10 13:10:00|169671.4|169546.4|169876.5|169751.5|169903.6|169778.6|169671.4|169546.4|1046
1691673300000|2023-08-10 13:15:00|169877.1|169752.1|169777.7|169652.7|169951.9|169826.9|169776|169651|893
1691673600000|2023-08-10 13:20:00|169778.4|169653.4|169805.9|169680.9|169854.5|169729.5|169680.3|169555.3|937
1691673900000|2023-08-10 13:25:00|169805.4|169680.4|169782.1|169657.1|169919.3|169794.3|169767.2|169642.2|923
1691674200000|2023-08-10 13:30:00|169783.1|169658.1|169741.9|169616.9|169841.1|169716.1|169681.1|169556.1|1083
1691674500000|2023-08-10 13:35:00|169737.3|169612.3|169697.7|169572.7|169829|169704|169671.4|169546.4|979
1691674800000|2023-08-10 13:40:00|169694.5|169569.5|169713.1|169588.1|169760|169635|169663.7|169538.7|955
1691675100000|2023-08-10 13:45:00|169721.6|169596.6|169576.4|169451.4|169769.5|169644.5|169472|169347|966
1691675400000|2023-08-10 13:50:00|169577.1|169452.1|169677.2|169552.2|169727.5|169602.5|169573|169448|921
1691675700000|2023-08-10 13:55:00|169676.8|169551.8|169528.2|169403.2|169676.8|169551.8|169501.6|169376.6|916
1691676000000|2023-08-10 14:00:00|169527|169402|169416.4|169291.4|169584.4|169459.4|169399.2|169274.2|940
1691676300000|2023-08-10 14:05:00|169413.4|169288.4|169348.3|169223.3|169428.5|169303.5|169322.6|169197.6|799
1691676600000|2023-08-10 14:10:00|169348|169223|169403.1|169278.1|169448.5|169323.5|169314.3|169189.3|914
1691676900000|2023-08-10 14:15:00|169402.1|169277.1|169261|169136|169402.7|169277.7|169172.7|169047.7|930
1691677200000|2023-08-10 14:20:00|169261.1|169136.1|169416|169291|169432.1|169307.1|169233.9|169108.9|854
1691677500000|2023-08-10 14:25:00|169416.2|169291.2|169408.4|169283.4|169591.1|169466.1|169407.1|169282.1|836
1691677800000|2023-08-10 14:30:00|169396.7|169271.7|169242.2|169117.2|169408.9|169283.9|169203|169078|909
1691678100000|2023-08-10 14:35:00|169244.4|169119.4|169381|169256|169405.9|169280.9|169173.7|169048.7|936
1691678400000|2023-08-10 14:40:00|169384.9|169259.9|169555.8|169430.8|169558.7|169433.7|169347|169222|900
1691678700000|2023-08-10 14:45:00|169556.1|169431.1|169477.9|169352.9|169732.1|169607.1|169459.2|169334.2|1021
1691679000000|2023-08-10 14:50:00|169480.5|169355.5|169418.8|169293.8|169498.8|169373.8|169418.8|169293.8|953
1691679300000|2023-08-10 14:55:00|169421|169296|169437.5|169312.5|169459.9|169334.9|169297.1|169172.1|1040
1691679600000|2023-08-10 15:00:00|169437.8|169312.8|169534.2|169409.2|169604.4|169479.4|169394.9|169269.9|1029
1691679900000|2023-08-10 15:05:00|169535.2|169410.2|169562.9|169437.9|169647.5|169522.5|169487.4|169362.4|873
1691680200000|2023-08-10 15:10:00|169564|169439|169444.1|169319.1|169579.6|169454.6|169402.1|169277.1|924
1691680500000|2023-08-10 15:15:00|169444|169319|169496.8|169371.8|169534.2|169409.2|169401.6|169276.6|941
1691680800000|2023-08-10 15:20:00|169496.9|169371.9|169480.6|169355.6|169574.1|169449.1|169444.8|169319.8|909
1691681100000|2023-08-10 15:25:00|169478.5|169353.5|169526.7|169401.7|169547.1|169422.1|169462.3|169337.3|825
1691681400000|2023-08-10 15:30:00|169529|169404|169425.6|169300.6|169529|169404|169385.4|169260.4|936
1691681700000|2023-08-10 15:35:00|169422.1|169297.1|169416.9|169291.9|169426.8|169301.8|169355.6|169230.6|742
1691682000000|2023-08-10 15:40:00|169417.1|169292.1|169461.1|169336.1|169539.1|169414.1|169408.7|169283.7|848
1691682300000|2023-08-10 15:45:00|169461.3|169336.3|169496.3|169371.3|169538.1|169413.1|169450.8|169325.8|764
1691682600000|2023-08-10 15:50:00|169496.2|169371.2|169579.7|169454.7|169592.7|169467.7|169485.4|169360.4|855
1691682900000|2023-08-10 15:55:00|169578.8|169453.8|169519.2|169394.2|169593.3|169468.3|169505.8|169380.8|799
1691683200000|2023-08-10 16:00:00|169519.1|169394.1|169701.5|169576.5|169736.8|169611.8|169500.1|169375.1|810
1691683500000|2023-08-10 16:05:00|169701.1|169576.1|169781.3|169656.3|169787|169662|169636.8|169511.8|808
1691683800000|2023-08-10 16:10:00|169781.8|169656.8|169684.1|169559.1|169781.8|169656.8|169664.5|169539.5|788
1691684100000|2023-08-10 16:15:00|169692.4|169567.4|169657.9|169532.9|169695.7|169570.7|169638.9|169513.9|833
1691684400000|2023-08-10 16:20:00|169658|169533|169867.2|169742.2|169882.7|169757.7|169644|169529.2|821
1691684700000|2023-08-10 16:25:00|169869.1|169744.1|169801.1|169676.1|169887.7|169762.7|169764.1|169639.1|899
1691685000000|2023-08-10 16:30:00|169801.5|169676.5|169782.5|169657.5|169848.9|169723.9|169780.7|169655.7|755
1691685300000|2023-08-10 16:35:00|169782.6|169657.6|169645.1|169520.1|169796.8|169671.8|169629.5|169504.5|808
1691685600000|2023-08-10 16:40:00|169645.3|169520.3|169703.2|169578.2|169748.1|169623.1|169641.8|169516.8|736
1691685900000|2023-08-10 16:45:00|169702.1|169577.1|169619.1|169494.1|169716.5|169591.5|169619.1|169494.1|793
1691686200000|2023-08-10 16:50:00|169619.2|169494.2|169690.4|169565.4|169714|169589|169616.7|169491.7|739
1691686500000|2023-08-10 16:55:00|169690.6|169565.6|169682|169557|169737.6|169612.6|169674.2|169549.2|789
1691686800000|2023-08-10 17:00:00|169682.1|169557.1|169608.7|169483.7|169693.4|169606.9|169591.4|169466.4|778
1691687100000|2023-08-10 17:05:00|169608.5|169483.5|169632.2|169507.2|169678.3|169553.3|169536.4|169411.4|757
1691687400000|2023-08-10 17:10:00|169632|169507|169552.7|169427.7|169638.5|169513.5|169552.4|169427.4|698
1691687700000|2023-08-10 17:15:00|169552.9|169427.9|169655.4|169530.4|169668|169543|169527|169402|851
1691688000000|2023-08-10 17:20:00|169655.3|169530.3|169633.5|169508.5|169749.2|169624.2|169625.8|169500.8|803
1691688300000|2023-08-10 17:25:00|169636.2|169511.2|169927.5|169802.5|169927.6|169802.6|169624.6|169499.6|851
1691688600000|2023-08-10 17:30:00|169930.6|169805.6|169982.4|169857.4|170107.2|169982.2|169921.2|169796.2|953
1691688900000|2023-08-10 17:35:00|169982.5|169857.5|170120.7|169995.7|170152.6|170027.6|169927.5|169802.5|898
1691689200000|2023-08-10 17:40:00|170120.4|169995.4|170207.3|170082.3|170255|170130|170036.9|169911.9|884
1691689500000|2023-08-10 17:45:00|170207.5|170082.5|170000.2|169875.2|170216.5|170091.5|169920.8|169795.8|975
1691689800000|2023-08-10 17:50:00|170003.5|169878.5|170033.6|169908.6|170091.4|169966.4|169940.3|169815.3|919
1691690100000|2023-08-10 17:55:00|170034.4|169909.4|170101|169976|170237.2|170112.2|170022|169897|909
1691690400000|2023-08-10 18:00:00|170101.1|169976.1|170186.1|170061.1|170201.6|170076.6|170098.7|169973.7|909
1691690700000|2023-08-10 18:05:00|170185.6|170060.6|170118.3|169993.3|170185.7|170060.7|170017|169892|992
1691691000000|2023-08-10 18:10:00|170113.9|169988.9|170076.9|169951.9|170185.9|170060.9|170001.9|169876.9|928
1691691300000|2023-08-10 18:15:00|170081.7|169956.7|170062.9|169937.9|170140.9|170015.9|170010.3|169885.3|909
1691691600000|2023-08-10 18:20:00|170062.7|169937.7|169881.3|169756.3|170069.2|169944.2|169863.7|169738.7|809
1691691900000|2023-08-10 18:25:00|169879.5|169754.5|169938.1|169813.1|169992.3|169867.3|169847.8|169722.8|907
1691692200000|2023-08-10 18:30:00|169937.9|169812.9|170021.2|169896.2|170060|169935|169884.9|169759.9|874
1691692500000|2023-08-10 18:35:00|170021.9|169896.9|170089.4|169964.4|170122.8|169997.8|170000.5|169875.5|846
1691692800000|2023-08-10 18:40:00|170088.6|169963.6|170219.3|170094.3|170254.7|170129.7|170077.2|169952.2|775
1691693100000|2023-08-10 18:45:00|170220|170095|170236.4|170111.4|170306.2|170181.2|170166.2|170041.2|766
1691693400000|2023-08-10 18:50:00|170236.3|170111.3|170131.7|170006.7|170238.2|170113.2|170001.9|169876.9|850
1691693700000|2023-08-10 18:55:00|170130.7|170005.7|170212.9|170083.6|170252|170127|170130.7|170005.7|872
1691694000000|2023-08-10 19:00:00|170221.6|170091.7|170126.1|170001.1|170267|170142|170123.6|169998.6|794
1691694300000|2023-08-10 19:05:00|170111.2|169986.2|169859.3|169734.3|170111.2|169986.2|169797.1|169672.1|829
1691694600000|2023-08-10 19:10:00|169859.2|169734.2|169860.9|169735.9|169889.9|169764.9|169748.7|169623.7|866
1691694900000|2023-08-10 19:15:00|169861|169736|169890.6|169765.6|169907.7|169782.7|169803.2|169678.2|852
1691695200000|2023-08-10 19:20:00|169889.6|169764.6|169953.5|169828.5|169989.8|169864.8|169826.9|169701.9|923
1691695500000|2023-08-10 19:25:00|169953.4|169828.4|170095.2|169970.2|170097.5|169972.5|169939|169814|851
1691695800000|2023-08-10 19:30:00|170098.5|169973.5|170184.4|170059.4|170199.8|170074.8|170090.8|169965.8|827
1691696100000|2023-08-10 19:35:00|170184.3|170059.3|170163.9|170038.9|170206.7|170081.7|170149.1|170024.1|795
1691696400000|2023-08-10 19:40:00|170164.2|170039.2|170250|170125|170261.8|170136.8|170163.4|170038.4|851
1691696700000|2023-08-10 19:45:00|170249.4|170124.4|170282.6|170157.6|170282.6|170157.6|170201.7|170076.7|810
1691697000000|2023-08-10 19:50:00|170298.6|170173.6|170391.3|170266.3|170393.9|170268.9|170243.2|170118.2|742
1691697300000|2023-08-10 19:55:00|170391.6|170266.6|170485.2|170360.2|170525.8|170400.8|170391.3|170266.3|836
1691697600000|2023-08-10 20:00:00|170482.9|170357.9|170383.1|170258.1|170485.4|170360.4|170354.9|170229.9|706
1691697900000|2023-08-10 20:05:00|170383.2|170258.2|170780.9|170655.9|170806|170681|170366.7|170241.7|563
1691698200000|2023-08-10 20:10:00|170780.7|170655.7|170867.2|170742.2|170909.5|170784.5|170736.9|170611.9|633
1691698500000|2023-08-10 20:15:00|170867.4|170742.4|170929.6|170804.6|170959.8|170834.8|170839.8|170714.8|488
1691698800000|2023-08-10 20:20:00|170930.3|170805.3|170937.8|170812.8|170955.5|170830.5|170874.5|170749.5|489
1691699100000|2023-08-10 20:25:00|170938.3|170813.3|171253.3|171128.3|171322.6|171197.6|170892.5|170767.5|604
1691699400000|2023-08-10 20:30:00|171253.5|171128.5|171218.8|171093.8|171347.1|171222.1|171191.4|171066.4|622
1691699700000|2023-08-10 20:35:00|171218.7|171093.7|171347.8|171222.8|171348.6|171223.6|171187.7|171062.7|541
1691700000000|2023-08-10 20:40:00|171347.9|171222.9|171413.2|171288.2|171439.3|171314.3|171325.1|171200.1|570
1691700300000|2023-08-10 20:45:00|171412.7|171287.7|171481.6|171356.6|171490.1|171365.1|171381.2|171256.2|623
1691700600000|2023-08-10 20:50:00|171481.5|171356.5|171409.6|171284.6|171484.9|171359.9|171395|171270|481
1691700900000|2023-08-10 20:55:00|171409.9|171284.9|171416.3|171228.8|171428|171289.3|171309.9|171104.8|623
1691701200000|2023-08-10 21:00:00|171434.2|171220.6|171448.4|171138.4|171462.5|171221.2|171384.7|171074.7|66
1691701500000|2023-08-10 21:05:00|171444.6|171134.6|171463.5|171153.5|171469.4|171159.4|171439.4|171129.4|93
1691701800000|2023-08-10 21:10:00|171463.7|171153.7|171461.3|171151.3|171488|171181.6|171402.5|171092.5|172
1691702100000|2023-08-10 21:15:00|171461.1|171151.1|171452.6|171161.3|171466|171161.3|171450.5|171148.9|190
1691702400000|2023-08-10 21:20:00|171452.3|171160.7|171411.6|171101.6|171460.2|171173.6|171395.7|171085.7|291
1691702700000|2023-08-10 21:25:00|171411.7|171101.7|171399.6|171089.6|171411.7|171101.7|171385.9|171075.9|114
1691703000000|2023-08-10 21:30:00|171399.1|171089.1|171392.8|171082.8|171405.5|171095.5|171379.9|171069.9|269
1691703300000|2023-08-10 21:35:00|171392.6|171082.6|171326|171016|171394.5|171084.5|171309.6|171010.5|258
1691703600000|2023-08-10 21:40:00|171325.9|171015.9|171325.4|171029.5|171335.5|171029.7|171314.2|171004.2|314
1691703900000|2023-08-10 21:45:00|171325.1|171029.2|171329.2|171019.2|171333.7|171029.6|171321.4|171012.3|203
1691704200000|2023-08-10 21:50:00|171330.3|171020.3|171330.4|171020.4|171334.4|171024.4|171317.5|171014.8|146
1691704500000|2023-08-10 21:55:00|171333.6|171023.6|171305.2|171031.4|171338|171032.8|171269.3|170959.3|363
1691704800000|2023-08-10 22:00:00|171304.3|171030.5|171227.4|171102.4|171364.2|171114.5|171217|171015.1|337
1691705100000|2023-08-10 22:05:00|171231|171099.9|171204.6|171079.6|171233.8|171100.3|171193.8|171061.8|185
1691705400000|2023-08-10 22:10:00|171204.3|171079.3|171158.8|171033.8|171204.3|171079.3|171151|171026|264
1691705700000|2023-08-10 22:15:00|171157.4|171032.4|171021.9|170896.9|171157.9|171032.9|171019.7|170894.7|302
1691706000000|2023-08-10 22:20:00|171022.1|170897.1|170973.8|170848.8|171036.5|170908.9|170951.6|170826.6|215
1691706300000|2023-08-10 22:25:00|170973.7|170848.7|170997.5|170872.5|171000.9|170875.9|170938.7|170813.7|132
1691706600000|2023-08-10 22:30:00|170997.4|170872.4|170971.8|170846.8|171004.6|170879.6|170955|170830|189
1691706900000|2023-08-10 22:35:00|170971.7|170846.7|170985|170860|171006.6|170881.6|170965.5|170840.5|144
1691707200000|2023-08-10 22:40:00|170984.8|170859.8|170985.6|170860.6|170998.7|170873.7|170973.1|170848.1|127
1691707500000|2023-08-10 22:45:00|170988.4|170852.7|170996.1|170871.1|171005.5|170878.8|170983.5|170851.4|116
1691707800000|2023-08-10 22:50:00|170996|170871|170998.2|170873.2|171000.4|170875.4|170983|170858|89
1691708100000|2023-08-10 22:55:00|170998.1|170873.1|171024.6|170894.7|171036.8|170911.8|170988.3|170863.3|94
1691708400000|2023-08-10 23:00:00|171024.8|170894.9|171021.6|170896.6|171038.5|170913.5|171021.6|170894.9|151
1691708700000|2023-08-10 23:05:00|171021.4|170896.4|171020.1|170895.1|171037.7|170912.7|171019.7|170894.7|146
1691709000000|2023-08-10 23:10:00|171020.2|170895.2|170978.9|170853.9|171036|170911|170974.1|170849.1|170
1691709300000|2023-08-10 23:15:00|170976.1|170851.1|170981.2|170856.2|170999|170874|170975.5|170850.5|103
1691709600000|2023-08-10 23:20:00|170981.5|170856.5|170995.7|170870.7|170997.2|170872.2|170977.5|170852.5|122
1691709900000|2023-08-10 23:25:00|170995.6|170870.6|170974|170849|171003.5|170878.5|170973.7|170848.7|130
1691710200000|2023-08-10 23:30:00|170975.1|170850.1|170982.5|170857.5|170991.4|170866.4|170972.4|170847.4|252
1691710500000|2023-08-10 23:35:00|170982.7|170857.7|170971.3|170846.3|170987.3|170862.3|170965|170840|238
1691710800000|2023-08-10 23:40:00|170971.5|170846.5|170931.7|170806.7|170976.3|170851.3|170924.1|170799.1|234
1691711100000|2023-08-10 23:45:00|170931.5|170806.5|170884.7|170759.7|170935.9|170810.9|170872.7|170747.7|140
1691711400000|2023-08-10 23:50:00|170886.1|170761.1|170849.6|170724.6|170891.3|170766.3|170849.6|170724.6|125
1691711700000|2023-08-10 23:55:00|170849.4|170724.4|170877.1|170752.1|170887|170762|170828.8|170703.8|219
1691712000000|2023-08-11 00:00:00|170877|170752|170886|170761|170886|170761|170846|170721|321
1691712300000|2023-08-11 00:05:00|170885.9|170760.9|170913.5|170788.5|170928.2|170803.2|170883.2|170758.2|318
1691712600000|2023-08-11 00:10:00|170913.4|170788.4|170908.1|170783.1|170917|170792|170907.5|170782.5|193
1691712900000|2023-08-11 00:15:00|170908|170783|170831.7|170706.7|170912.4|170787.4|170823.5|170698.5|295
1691713200000|2023-08-11 00:20:00|170830.5|170705.5|170834.4|170709.4|170842.4|170717.4|170824.9|170699.9|401
1691713500000|2023-08-11 00:25:00|170834.3|170709.3|170855.3|170730.3|170877.9|170752.9|170833.2|170708.2|397
1691713800000|2023-08-11 00:30:00|170855|170730|170913.2|170788.2|170918.2|170793.2|170855|170730|239
1691714100000|2023-08-11 00:35:00|170911.7|170786.7|170911.9|170786.9|170920.4|170795.4|170905.2|170780.2|150
1691714400000|2023-08-11 00:40:00|170914.1|170789.1|170897.5|170772.5|170914.1|170789.1|170892.4|170767.4|426
1691714700000|2023-08-11 00:45:00|170897.6|170772.6|170889.9|170764.9|170905.6|170780.6|170881.6|170756.6|283
1691715000000|2023-08-11 00:50:00|170889.8|170764.8|170901.7|170776.7|170903.9|170778.9|170867.4|170742.4|348
1691715300000|2023-08-11 00:55:00|170901.4|170776.4|170885.1|170760.1|170902.3|170777.3|170880.4|170755.4|352
1691715600000|2023-08-11 01:00:00|170887.5|170762.5|170880.9|170755.9|170890.2|170765.2|170864.9|170739.9|390
1691715900000|2023-08-11 01:05:00|170880.8|170755.8|170879.5|170754.5|170881.1|170756.1|170866.6|170741.6|379
1691716200000|2023-08-11 01:10:00|170879.9|170754.9|170878|170753|170881.7|170756.7|170870.8|170745.8|408
1691716500000|2023-08-11 01:15:00|170879.5|170754.5|170796.6|170671.6|170880.7|170755.7|170789.6|170664.6|432
1691716800000|2023-08-11 01:20:00|170796.2|170671.2|170827.3|170702.3|170830.2|170705.2|170795.8|170670.8|292
1691717100000|2023-08-11 01:25:00|170827.2|170702.2|170832.3|170707.3|170833.4|170708.4|170816.6|170691.6|437
1691717400000|2023-08-11 01:30:00|170834.4|170709.4|170853.5|170728.5|170854|170729|170811.8|170686.8|465
1691717700000|2023-08-11 01:35:00|170853.4|170728.4|170846.1|170721.1|170854.1|170729.1|170823.3|170698.3|443
1691718000000|2023-08-11 01:40:00|170845.7|170720.7|170855.3|170730.3|170857.6|170732.6|170845.7|170720.7|254
1691718300000|2023-08-11 01:45:00|170855.2|170730.2|170850.8|170725.8|170860.1|170735.1|170835.7|170710.7|359
1691718600000|2023-08-11 01:50:00|170850.9|170725.9|170842.1|170717.1|170851.8|170726.8|170833|170708|357
1691718900000|2023-08-11 01:55:00|170842.2|170717.2|170855.1|170730.1|170867.9|170742.9|170829.5|170704.5|448
1691719200000|2023-08-11 02:00:00|170855|170730|170876|170751|170884.1|170759.1|170854.7|170729.7|514
1691719500000|2023-08-11 02:05:00|170876.1|170751.1|170872.5|170747.5|170877.4|170752.4|170866.2|170741.2|442
1691719800000|2023-08-11 02:10:00|170872.7|170747.7|170871.3|170746.3|170873.8|170748.8|170869.1|170744.1|342
1691720100000|2023-08-11 02:15:00|170871.2|170746.2|170876.2|170751.2|170878.1|170753.1|170866.4|170741.4|351
1691720400000|2023-08-11 02:20:00|170876|170751|170904.1|170779.1|170927.3|170802.3|170874.2|170749.2|418
1691720700000|2023-08-11 02:25:00|170904|170779|170963.8|170838.8|170973|170848|170903.7|170778.7|362
1691721000000|2023-08-11 02:30:00|170965.1|170840.1|170949.7|170824.7|170988.4|170863.4|170942.5|170817.5|598
1691721300000|2023-08-11 02:35:00|170947.2|170822.2|170987.9|170862.9|171007|170882|170946|170821|386
1691721600000|2023-08-11 02:40:00|170988|170863|170985.2|170860.2|170990.9|170865.9|170982.8|170857.8|433
1691721900000|2023-08-11 02:45:00|170985.1|170860.1|170991.6|170866.6|171001.3|170876.3|170985.1|170860.1|479
1691722200000|2023-08-11 02:50:00|170991.4|170866.4|171010.7|170885.7|171010.7|170885.7|170989.9|170864.9|721
1691722500000|2023-08-11 02:55:00|171012.7|170887.7|170999.7|170874.7|171012.8|170887.8|170985|170860|476
1691722800000|2023-08-11 03:00:00|170999.6|170874.6|170989.4|170864.4|171028.1|170903.1|170988.4|170863.4|392
1691723100000|2023-08-11 03:05:00|170989.3|170864.3|170988.7|170863.7|170999.9|170874.9|170985.2|170860.2|342
1691723400000|2023-08-11 03:10:00|170988.9|170863.9|171000.3|170875.3|171001.8|170876.8|170985.6|170860.6|513
1691723700000|2023-08-11 03:15:00|170998.4|170873.4|171049.3|170924.3|171069.5|170944.5|170998.2|170873.2|425
1691724000000|2023-08-11 03:20:00|171049.4|170924.4|171044.2|170919.2|171054.3|170929.3|171041.9|170916.9|305
1691724300000|2023-08-11 03:25:00|171044.1|170919.1|171019.6|170894.6|171073.4|170948.4|171015.4|170890.4|420
1691724600000|2023-08-11 03:30:00|171019.1|170894.1|171054|170929|171055.6|170930.6|171011.8|170886.8|512
1691724900000|2023-08-11 03:35:00|171055.5|170930.5|171135.5|171010.5|171135.8|171010.8|171050.9|170925.9|379
1691725200000|2023-08-11 03:40:00|171135.4|171010.4|171150.7|171025.7|171168.7|171043.7|171135.2|171010.2|296
1691725500000|2023-08-11 03:45:00|171150.6|171025.6|171157.6|171032.6|171163|171038|171150.5|171025.5|354
1691725800000|2023-08-11 03:50:00|171156.8|171031.8|171157|171032|171159.7|171034.7|171151.6|171026.6|359
1691726100000|2023-08-11 03:55:00|171156.2|171031.2|171102.3|170977.3|171157.3|171032.3|171099.5|170974.5|398
1691726400000|2023-08-11 04:00:00|171101.8|170976.8|171133.2|171008.2|171138.1|171013.1|171090.6|170965.6|410
1691726700000|2023-08-11 04:05:00|171133.3|171008.3|171144.9|171019.9|171146.2|171021.2|171124.5|170999.5|496
1691727000000|2023-08-11 04:10:00|171144|171019|171159.4|171034.4|171162.1|171037.1|171131.4|171006.4|532
1691727300000|2023-08-11 04:15:00|171159.8|171034.8|171140|171015|171164.9|171039.9|171139.1|171014.1|353
1691727600000|2023-08-11 04:20:00|171139.8|171014.8|171133.3|171008.3|171142.9|171017.9|171109.6|170984.6|222
1691727900000|2023-08-11 04:25:00|171133.6|171008.6|171154.2|171029.2|171161.2|171036.2|171127.1|171002.1|295
1691728200000|2023-08-11 04:30:00|171153.2|171028.2|171136.2|171011.2|171163.7|171038.7|171135.7|171010.7|279
1691728500000|2023-08-11 04:35:00|171136.1|171011.1|171128.4|171003.4|171148.5|171023.5|171124.1|170999.1|515
1691728800000|2023-08-11 04:40:00|171128.3|171003.3|171104.9|170979.9|171129.9|171004.9|171099.7|170974.7|417
1691729100000|2023-08-11 04:45:00|171104.7|170979.7|171099.2|170974.2|171108.5|170983.5|171098.8|170973.8|307
1691729400000|2023-08-11 04:50:00|171099|170974|171116.8|170991.8|171119.1|170994.1|171081.8|170956.8|405
1691729700000|2023-08-11 04:55:00|171117.1|170992.1|171098.5|170973.5|171117.1|170992.1|171091.6|170966.6|355
1691730000000|2023-08-11 05:00:00|171099.3|170974.3|171118|170993|171158.6|171033.6|171099.2|170974.2|590
1691730300000|2023-08-11 05:05:00|171116.3|170991.3|171146.6|171021.6|171170.4|171045.4|171109.4|170984.4|476
1691730600000|2023-08-11 05:10:00|171146.8|171021.8|171172.3|171047.3|171181.5|171056.5|171137.3|171012.3|669
1691730900000|2023-08-11 05:15:00|171172.6|171047.6|171156.1|171031.1|171200.4|171075.4|171154.5|171029.5|598
1691731200000|2023-08-11 05:20:00|171156|171031|171132.2|171007.2|171161.1|171036.1|171121.8|170996.8|416
1691731500000|2023-08-11 05:25:00|171131.8|171006.8|171172.2|171047.2|171186.6|171061.6|171125.4|171000.4|471
1691731800000|2023-08-11 05:30:00|171170.8|171045.8|171159.8|171034.8|171214|171089|171157.1|171032.1|519
1691732100000|2023-08-11 05:35:00|171162.1|171037.1|171188.7|171063.7|171193.2|171068.2|171159.7|171034.7|424
1691732400000|2023-08-11 05:40:00|171188.1|171063.1|171191.5|171066.5|171195.3|171070.3|171169.9|171044.9|553
1691732700000|2023-08-11 05:45:00|171191.4|171066.4|171135.1|171010.1|171199.5|171074.5|171129.8|171004.8|592
1691733000000|2023-08-11 05:50:00|171135|171010|171143.3|171018.3|171145.8|171020.8|171120.4|170995.4|465
1691733300000|2023-08-11 05:55:00|171143.2|171018.2|171155.2|171030.2|171158|171033|171136.4|171011.4|638
1691733600000|2023-08-11 06:00:00|171159.2|171034.2|171098.1|170973.1|171161.7|171036.7|171071.6|170946.6|711
1691733900000|2023-08-11 06:05:00|171098.2|170973.2|171179|171054|171211.4|171086.4|171098|170973|631
1691734200000|2023-08-11 06:10:00|171181.4|171056.4|171129.9|171004.9|171212.2|171087.2|171064.9|170939.9|687
1691734500000|2023-08-11 06:15:00|171129.8|171004.8|171142.9|171017.9|171164.7|171039.7|171109.7|170984.7|601
1691734800000|2023-08-11 06:20:00|171143|171018|171110.3|170985.3|171143.7|171018.7|171074.1|170949.1|703
1691735100000|2023-08-11 06:25:00|171110.2|170985.2|171117|170992|171136.3|171011.3|170992.6|170867.6|699
1691735400000|2023-08-11 06:30:00|171122.3|170997.3|171016.8|170891.8|171135.7|171010.7|170973.4|170848.4|741
1691735700000|2023-08-11 06:35:00|171014.8|170889.8|171037.4|170912.4|171041.4|170916.4|171008.3|170883.3|642
1691736000000|2023-08-11 06:40:00|171037.6|170912.6|170993.2|170868.2|171052.9|170927.9|170979.4|170854.4|547
1691736300000|2023-08-11 06:45:00|170993.3|170868.3|171016.8|170891.8|171042.7|170917.7|170984.2|170859.2|583
1691736600000|2023-08-11 06:50:00|171016.6|170891.6|170986.2|170861.2|171044.4|170919.4|170971.7|170846.7|605
1691736900000|2023-08-11 06:55:00|170985.9|170860.9|170925.6|170800.6|170994.1|170869.1|170917|170792|424
1691737200000|2023-08-11 07:00:00|170926.9|170801.9|170882.2|170757.2|170926.9|170801.9|170798.3|170673.3|778
1691737500000|2023-08-11 07:05:00|170882.6|170757.6|170896.1|170771.1|170926.3|170801.3|170766.8|170641.8|800
1691737800000|2023-08-11 07:10:00|170896|170771|170785|170660|170896.4|170771.4|170784|170659|836
1691738100000|2023-08-11 07:15:00|170784.2|170659.2|170698.7|170573.7|170827.7|170702.7|170685.4|170560.4|797
1691738400000|2023-08-11 07:20:00|170698.4|170573.4|170597.2|170472.2|170748.1|170623.1|170593.5|170468.5|729
1691738700000|2023-08-11 07:25:00|170597.4|170472.4|170665.4|170540.4|170682.1|170557.1|170597|170472|586
1691739000000|2023-08-11 07:30:00|170658.4|170533.4|170712.3|170587.3|170719.2|170594.2|170650.2|170525.2|676
1691739300000|2023-08-11 07:35:00|170712.1|170587.1|170670.5|170545.5|170769.3|170644.3|170655.1|170530.1|573
1691739600000|2023-08-11 07:40:00|170670.8|170545.8|170655.8|170530.8|170708.5|170583.5|170654.7|170529.7|590
1691739900000|2023-08-11 07:45:00|170656.3|170531.3|170689.8|170564.8|170714.9|170589.9|170654.2|170529.2|527
1691740200000|2023-08-11 07:50:00|170689.5|170564.5|170695.6|170570.6|170726.1|170601.1|170687.5|170562.5|537
1691740500000|2023-08-11 07:55:00|170696.7|170571.7|170895.8|170770.8|170900.1|170775.1|170695.7|170570.7|661
1691740800000|2023-08-11 08:00:00|170895.5|170770.5|170850.1|170725.1|170980.5|170855.5|170840.5|170715.5|679
1691741100000|2023-08-11 08:05:00|170850.4|170725.4|170861.6|170736.6|170863|170738|170789|170664|671
1691741400000|2023-08-11 08:10:00|170861.7|170736.7|170864.6|170739.6|170900.8|170775.8|170858.2|170733.2|591
1691741700000|2023-08-11 08:15:00|170862.7|170737.7|170822.5|170697.5|170863.3|170738.3|170792.5|170667.5|642
1691742000000|2023-08-11 08:20:00|170822.6|170697.6|170888.3|170763.3|170901.3|170776.3|170797.9|170672.9|560
1691742300000|2023-08-11 08:25:00|170888.4|170763.4|170768|170643|170889.1|170764.1|170757.2|170632.2|688
1691742600000|2023-08-11 08:30:00|170768.1|170643.1|170912.7|170787.7|170921|170796|170746.2|170621.2|706
1691742900000|2023-08-11 08:35:00|170913.1|170788.1|170967.9|170842.9|170978.1|170853.1|170850.4|170725.4|620
1691743200000|2023-08-11 08:40:00|170968.4|170843.4|170837.9|170712.9|170982|170857|170837.9|170712.9|559
1691743500000|2023-08-11 08:45:00|170837.2|170712.2|170941|170816|170949.7|170824.7|170826.1|170701.1|614
1691743800000|2023-08-11 08:50:00|170940.9|170815.9|170986|170861|171014.8|170889.8|170908.6|170783.6|678
1691744100000|2023-08-11 08:55:00|170986.1|170861.1|171034|170909|171056.7|170931.7|170986|170861|555
1691744400000|2023-08-11 09:00:00|171034.7|170909.7|171092|170967|171097.5|170972.5|170969.6|170844.6|543
1691744700000|2023-08-11 09:05:00|171091.9|170966.9|171097|170972|171138.5|171013.5|171025.2|170900.2|682
1691745000000|2023-08-11 09:10:00|171096.9|170971.9|171037.7|170912.7|171099.5|170974.5|171022.2|170897.2|543
1691745300000|2023-08-11 09:15:00|171037.6|170912.6|170926.5|170801.5|171051.9|170926.9|170908.9|170783.9|571
1691745600000|2023-08-11 09:20:00|170925.9|170800.9|170827.8|170702.8|170954.8|170829.8|170818.6|170693.6|708
1691745900000|2023-08-11 09:25:00|170828.2|170703.2|170820|170695|170881.6|170756.6|170805.3|170680.3|706
1691746200000|2023-08-11 09:30:00|170819.3|170694.3|170812.3|170687.3|170820.7|170695.7|170745.4|170620.4|757
1691746500000|2023-08-11 09:35:00|170812.4|170687.4|170831.4|170706.4|170870|170745|170811.4|170686.4|736
1691746800000|2023-08-11 09:40:00|170832|170707|170758.5|170633.5|170841.8|170716.8|170748|170623|688
1691747100000|2023-08-11 09:45:00|170758.4|170633.4|170762.8|170637.8|170824.3|170699.3|170744.7|170619.7|560
1691747400000|2023-08-11 09:50:00|170765.6|170640.6|170840.3|170715.3|170873.8|170748.8|170747.2|170622.2|724
1691747700000|2023-08-11 09:55:00|170841.7|170716.7|170821.3|170696.3|170888|170763|170810.7|170685.7|699
1691748000000|2023-08-11 10:00:00|170821.4|170696.4|170754.4|170629.4|170849.8|170724.8|170749.9|170624.9|646
1691748300000|2023-08-11 10:05:00|170754.1|170629.1|170688|170563|170814.1|170689.1|170686.9|170561.9|592
1691748600000|2023-08-11 10:10:00|170687.6|170562.6|170663.2|170538.2|170726|170601|170646.3|170521.3|592
1691748900000|2023-08-11 10:15:00|170663.3|170538.3|170648.7|170523.7|170679.1|170554.1|170641.7|170516.7|546
1691749200000|2023-08-11 10:20:00|170651.4|170526.4|170599.2|170474.2|170661.4|170536.4|170599.1|170474.1|640
1691749500000|2023-08-11 10:25:00|170599.5|170474.5|170554.6|170429.6|170620.5|170495.5|170513.8|170388.8|632
1691749800000|2023-08-11 10:30:00|170553.6|170428.6|170500.4|170375.4|170553.6|170428.6|170484.1|170359.1|585
1691750100000|2023-08-11 10:35:00|170500.7|170375.7|170477.3|170352.3|170504.4|170379.4|170466|170341|525
1691750400000|2023-08-11 10:40:00|170477.6|170352.6|170482.9|170357.9|170485.6|170360.6|170447.4|170322.4|504
1691750700000|2023-08-11 10:45:00|170482.8|170357.8|170483.3|170358.3|170490.3|170365.3|170462.7|170337.7|390
1691751000000|2023-08-11 10:50:00|170483.4|170358.4|170428.2|170303.2|170483.4|170358.4|170417.5|170292.5|536
1691751300000|2023-08-11 10:55:00|170428.1|170303.1|170270.3|170145.3|170439.3|170314.3|170256.9|170131.9|470
1691751600000|2023-08-11 11:00:00|170270.4|170145.4|170309.2|170184.2|170372.9|170247.9|170229.7|170104.7|603
1691751900000|2023-08-11 11:05:00|170309.1|170184.1|170336.5|170211.5|170362.9|170237.9|170248|170123|615
1691752200000|2023-08-11 11:10:00|170341.3|170216.3|170278.1|170153.1|170359.5|170234.5|170276|170151|660
1691752500000|2023-08-11 11:15:00|170277.9|170152.9|170190.1|170065.1|170283.8|170158.8|170190.1|170065.1|560
1691752800000|2023-08-11 11:20:00|170190.9|170065.9|170240.6|170115.6|170245.4|170120.4|170143.4|170018.4|439
1691753100000|2023-08-11 11:25:00|170237.4|170112.4|170190.7|170065.7|170247.4|170122.4|170184.8|170059.8|527
1691753400000|2023-08-11 11:30:00|170191|170066|170095.5|169970.5|170228|170103|170089.3|169964.3|528
1691753700000|2023-08-11 11:35:00|170101.4|169976.4|170126.1|170001.1|170144.4|170019.4|170081.9|169956.9|582
1691754000000|2023-08-11 11:40:00|170127.2|170002.2|170079.1|169954.1|170140.6|170015.6|170076.5|169951.5|514
1691754300000|2023-08-11 11:45:00|170079.2|169954.2|170050|169925|170085.7|169960.7|170023.9|169898.9|593
1691754600000|2023-08-11 11:50:00|170050.1|169925.1|170106.3|169981.3|170121.6|169996.6|170043.4|169918.4|544
1691754900000|2023-08-11 11:55:00|170105.7|169980.7|170041.8|169916.8|170105.7|169980.7|170026|169901|624
1691755200000|2023-08-11 12:00:00|170027.6|169902.6|169999.1|169874.1|170051.9|169926.9|169884.7|169759.7|754
1691755500000|2023-08-11 12:05:00|169999.3|169874.3|170086.3|169961.3|170146.9|170021.9|169980.1|169855.1|748
1691755800000|2023-08-11 12:10:00|170090.9|169965.9|170135.9|170010.9|170144.7|170019.7|170052.4|169927.4|547
1691756100000|2023-08-11 12:15:00|170136.7|170011.7|170123.4|169998.4|170175.1|170050.1|170107.7|169982.7|634
1691756400000|2023-08-11 12:20:00|170113.9|169988.9|170066.1|169941.1|170132.4|170007.4|170001.1|169876.1|794
1691756700000|2023-08-11 12:25:00|170066.8|169941.8|170084.7|169857.3|170126.1|169958.8|169952.6|169827.6|920
1691757000000|2023-08-11 12:30:00|170034.7|169864.6|170625.3|170500.3|170697.1|170572.1|170005.8|169835.7|1122
1691757300000|2023-08-11 12:35:00|170623.2|170498.2|170435|170310|170627.7|170502.7|170248.8|170123.8|986
1691757600000|2023-08-11 12:40:00|170434.7|170309.7|170471.4|170346.4|170484.1|170359.1|170333.5|170208.5|970
1691757900000|2023-08-11 12:45:00|170470.9|170345.9|170776.9|170651.9|170776.9|170651.9|170468.6|170343.6|968
1691758200000|2023-08-11 12:50:00|170771.6|170646.6|170977.9|170852.9|170981.1|170856.1|170752.5|170627.5|979
1691758500000|2023-08-11 12:55:00|170979.6|170854.6|170799.9|170674.9|170982.7|170857.7|170787.4|170662.4|887
1691758800000|2023-08-11 13:00:00|170804.3|170679.3|170393.5|170268.5|170829.2|170704.2|170350.5|170225.5|933
1691759100000|2023-08-11 13:05:00|170394.7|170269.7|170260.1|170135.1|170445.8|170320.8|170260.1|170135.1|865
1691759400000|2023-08-11 13:10:00|170260.4|170135.4|170427.3|170302.3|170444.4|170319.4|170204.6|170079.6|879
1691759700000|2023-08-11 13:15:00|170427.2|170302.2|170294.6|170169.6|170503|170378|170260.4|170135.4|870
1691760000000|2023-08-11 13:20:00|170293|170168|170205.1|170080.1|170350.1|170225.1|170172.3|170047.3|825
1691760300000|2023-08-11 13:25:00|170204.5|170079.5|170549.1|170424.1|170551.4|170426.4|170166.1|170041.1|893
1691760600000|2023-08-11 13:30:00|170549.3|170424.3|170444.8|170319.8|170732.3|170607.3|170384.5|170259.5|968
1691760900000|2023-08-11 13:35:00|170444.5|170319.5|170263|170138|170444.5|170319.5|170210.4|170085.4|919
1691761200000|2023-08-11 13:40:00|170262.5|170137.5|170400.7|170275.7|170524.5|170399.5|170250.2|170125.2|965
1691761500000|2023-08-11 13:45:00|170399.9|170274.9|170483.7|170358.7|170505.4|170380.4|170369.2|170244.2|966
1691761800000|2023-08-11 13:50:00|170483.9|170358.9|170396.9|170271.9|170620.4|170495.4|170390.2|170265.2|987
1691762100000|2023-08-11 13:55:00|170397|170272|170439.7|170306.4|170449.2|170322.5|170316.2|170191.2|797
1691762400000|2023-08-11 14:00:00|170440.4|170307.1|170108|169983|170440.4|170307.1|169996.9|169871.9|1081
1691762700000|2023-08-11 14:05:00|170108.7|169983.7|170244|170119|170253.1|170128.1|170003.4|169878.4|1011
1691763000000|2023-08-11 14:10:00|170243.4|170118.4|170149.4|170024.4|170309|170184|170136|170011|854
1691763300000|2023-08-11 14:15:00|170147.6|170022.6|169977.8|169852.8|170159.5|170034.5|169972.2|169847.2|955
1691763600000|2023-08-11 14:20:00|169975.9|169850.9|169859.3|169734.3|169975.9|169850.9|169790.3|169665.3|910
1691763900000|2023-08-11 14:25:00|169859.2|169734.2|169946|169821|169980.4|169855.4|169851.7|169726.7|927
1691764200000|2023-08-11 14:30:00|169944.9|169819.9|169876.9|169751.9|170013.9|169888.9|169830.3|169705.3|977
1691764500000|2023-08-11 14:35:00|169874.8|169749.8|169797.3|169672.3|169969.5|169844.5|169775.6|169650.6|961
1691764800000|2023-08-11 14:40:00|169802.5|169677.5|169678.4|169553.4|169817|169692|169669.3|169544.3|906
1691765100000|2023-08-11 14:45:00|169681.3|169556.3|169776.7|169651.7|169787.8|169662.8|169577.4|169452.4|786
1691765400000|2023-08-11 14:50:00|169776.6|169651.6|169720.8|169595.8|169847.9|169722.9|169718|169593|852
1691765700000|2023-08-11 14:55:00|169725.9|169600.9|169743.6|169618.6|169810.2|169685.2|169694.7|169569.7|758
1691766000000|2023-08-11 15:00:00|169736.2|169611.2|169731.7|169606.7|169813.2|169688.2|169707.8|169582.8|839
1691766300000|2023-08-11 15:05:00|169731.9|169606.9|169912.8|169787.8|169931.6|169806.6|169726.9|169601.9|716
1691766600000|2023-08-11 15:10:00|169913.1|169788.1|170121.3|169996.3|170122.6|169997.6|169889.8|169764.8|897
1691766900000|2023-08-11 15:15:00|170121.2|169996.2|170072.6|169947.6|170151.1|170026.1|170071.7|169946.7|876
1691767200000|2023-08-11 15:20:00|170072.8|169947.8|170157|170032|170160.2|170035.2|170045.6|169920.6|739
1691767500000|2023-08-11 15:25:00|170157.3|170032.3|170236.5|170111.5|170240.2|170115.2|170156|170031|736
1691767800000|2023-08-11 15:30:00|170235.8|170110.8|170331.6|170206.6|170378.8|170253.8|170192.1|170067.1|777
1691768100000|2023-08-11 15:35:00|170331.1|170206.1|170217.5|170092.5|170350.5|170225.5|170146.3|170021.3|712
1691768400000|2023-08-11 15:40:00|170217.2|170092.2|170258.2|170133.2|170260.2|170135.2|170170.8|170045.8|724
1691768700000|2023-08-11 15:45:00|170258.1|170133.1|170278.6|170153.6|170373.8|170248.8|170253.7|170128.7|869
1691769000000|2023-08-11 15:50:00|170280.1|170155.1|170114.6|169989.6|170289.3|170164.3|170114.4|169989.4|769
1691769300000|2023-08-11 15:55:00|170113.3|169988.3|170064.8|169939.8|170132.2|170007.2|169904.2|169779.2|773
1691769600000|2023-08-11 16:00:00|170065.5|169940.5|169849.5|169724.5|170068.5|169943.5|169849.2|169724.2|830
1691769900000|2023-08-11 16:05:00|169849|169724|169926|169801|169959.9|169834.9|169849|169724|750
1691770200000|2023-08-11 16:10:00|169926.2|169801.2|169884.6|169759.6|169968.5|169843.5|169873.8|169754.6|712
1691770500000|2023-08-11 16:15:00|169884.4|169759.4|169838.3|169713.3|169889.8|169764.8|169766.7|169641.7|767
1691770800000|2023-08-11 16:20:00|169838.7|169713.7|169898.2|169773.2|169914.6|169789.6|169823.7|169698.7|711
1691771100000|2023-08-11 16:25:00|169898.3|169773.3|169871.3|169746.3|170004.1|169879.1|169869.5|169744.5|697
1691771400000|2023-08-11 16:30:00|169851.8|169726.8|169750.1|169625.1|169851.8|169726.8|169734.4|169609.4|795
1691771700000|2023-08-11 16:35:00|169750.2|169625.2|169853.8|169728.8|169853.9|169728.9|169734|169609|739
1691772000000|2023-08-11 16:40:00|169854|169729|169844.5|169719.5|169881.9|169756.9|169785.5|169660.5|738
1691772300000|2023-08-11 16:45:00|169844.1|169719.1|169925.1|169800.1|169943.9|169818.9|169839.3|169714.3|719
1691772600000|2023-08-11 16:50:00|169925|169800|169961.9|169836.9|169970|169845|169918.1|169793.1|618
1691772900000|2023-08-11 16:55:00|169962|169837|170119.8|169994.8|170149.9|170024.9|169962|169837|754
1691773200000|2023-08-11 17:00:00|170119.5|169994.5|170050.2|169925.2|170120.9|169995.9|170004.4|169879.4|727
1691773500000|2023-08-11 17:05:00|170050.3|169925.3|170137.8|170012.8|170154|170029|170044.7|169919.7|741
1691773800000|2023-08-11 17:10:00|170137.9|170012.9|170138.8|170013.8|170174.7|170049.7|170081.5|169956.5|678
1691774100000|2023-08-11 17:15:00|170139|170014|170113.6|169988.6|170146.8|170021.8|170097|169972|552
1691774400000|2023-08-11 17:20:00|170115|169990|170115.9|169990.9|170142.5|170017.5|170086.5|169961.5|545
1691774700000|2023-08-11 17:25:00|170116.3|169991.3|170072.6|169947.6|170120.1|169995.1|170042.8|169917.8|671
1691775000000|2023-08-11 17:30:00|170072.7|169947.7|170124.6|169999.6|170126.4|170001.4|170058.9|169933.9|719
1691775300000|2023-08-11 17:35:00|170124.4|169999.4|170181.5|170056.5|170222.2|170097.2|170102.8|169977.8|694
1691775600000|2023-08-11 17:40:00|170181.1|170056.1|170138.2|170013.2|170182.5|170057.5|170088.9|169963.9|782
1691775900000|2023-08-11 17:45:00|170142.4|170017.4|170134.7|170009.7|170184.1|170059.1|170100.7|169975.7|776
1691776200000|2023-08-11 17:50:00|170134.8|170009.8|170120.4|169995.4|170179.7|170054.7|170118.9|169993.9|649
1691776500000|2023-08-11 17:55:00|170119.6|169994.6|170134.2|170009.2|170180.1|170055.1|170106.8|169981.8|689
1691776800000|2023-08-11 18:00:00|170132.8|170007.8|170102.2|169977.2|170152.7|170027.7|170073.8|169948.8|694
1691777100000|2023-08-11 18:05:00|170101.6|169976.6|170129|170004|170130.8|170005.8|170071.9|169946.9|668
1691777400000|2023-08-11 18:10:00|170126.3|170001.3|170169.3|170044.3|170175.7|170050.7|170124.5|169999.5|652
1691777700000|2023-08-11 18:15:00|170168.2|170043.2|170262.7|170137.7|170285.4|170160.4|170152.2|170027.2|601
1691778000000|2023-08-11 18:20:00|170262.4|170137.4|170158.4|170033.4|170263.8|170138.8|170141.8|170016.8|652
1691778300000|2023-08-11 18:25:00|170158.7|170033.7|170160.5|170035.5|170164.6|170039.6|170118|169993|582
1691778600000|2023-08-11 18:30:00|170160.8|170035.8|170042.8|169917.8|170167.5|170042.5|170042.6|169917.6|652
1691778900000|2023-08-11 18:35:00|170042.9|169917.9|170056.2|169931.2|170136.1|170011.1|170042.9|169917.9|616
1691779200000|2023-08-11 18:40:00|170056.1|169931.1|170121.8|169996.8|170131.1|170006.1|170052.5|169927.5|613
1691779500000|2023-08-11 18:45:00|170122.1|169997.1|170065.9|169940.9|170125.3|170000.3|170056.7|169931.7|524
1691779800000|2023-08-11 18:50:00|170066.2|169941.2|170043.2|169918.2|170072.3|169947.3|170039.8|169914.8|713
1691780100000|2023-08-11 18:55:00|170043.3|169918.3|170187.5|170062.5|170201.3|170076.3|170043.3|169918.3|644
1691780400000|2023-08-11 19:00:00|170188.6|170063.6|170080.3|169955.3|170223.9|170098.9|170074|169949|712
1691780700000|2023-08-11 19:05:00|170080.5|169955.5|170117.6|169992.6|170130.4|170005.4|170056.3|169931.3|635
1691781000000|2023-08-11 19:10:00|170118.7|169993.7|170081.1|169956.1|170136.8|170011.8|170066.3|169941.3|568
1691781300000|2023-08-11 19:15:00|170080.9|169955.9|170080.5|169955.5|170108.5|169983.5|170061.5|169936.5|614
1691781600000|2023-08-11 19:20:00|170080.1|169955.1|170073.5|169948.5|170102.6|169977.6|170071.9|169946.9|591
1691781900000|2023-08-11 19:25:00|170073.3|169948.3|170097.2|169972.2|170111.3|169986.3|170059.9|169934.9|529
1691782200000|2023-08-11 19:30:00|170097|169972|170106.8|169981.8|170158.9|170033.9|170087.8|169962.8|604
1691782500000|2023-08-11 19:35:00|170106.7|169981.7|170076.3|169951.3|170138|170013|170057.9|169932.9|738
1691782800000|2023-08-11 19:40:00|170076.6|169951.6|170075.7|169950.7|170092.7|169967.7|170024.1|169899.1|694
1691783100000|2023-08-11 19:45:00|170075.9|169950.9|170166.2|170041.2|170189.5|170064.5|170075.9|169950.9|696
1691783400000|2023-08-11 19:50:00|170181.9|170056.9|170206|170081|170246.1|170121.1|170165.8|170040.8|764
1691783700000|2023-08-11 19:55:00|170208.6|170083.6|170156.7|170031.7|170263.2|170138.2|170156.3|170031.3|705
1691784000000|2023-08-11 20:00:00|170156.9|170031.9|170071.9|169946.9|170157.8|170032.8|170071.6|169946.6|568
1691784300000|2023-08-11 20:05:00|170072|169947|170152.4|170027.4|170179.9|170054.9|170046.4|169921.4|358
1691784600000|2023-08-11 20:10:00|170152.7|170027.7|170220.4|170095.4|170238.9|170113.9|170152.7|170027.7|536
1691784900000|2023-08-11 20:15:00|170220.7|170095.7|170183.8|170058.8|170220.7|170095.7|170176.9|170051.9|330
1691785200000|2023-08-11 20:20:00|170184|170059|170185.5|170060.5|170185.6|170060.6|170179.4|170054.4|440
1691785500000|2023-08-11 20:25:00|170184.7|170059.7|170180.8|170055.8|170185.7|170060.7|170167.9|170042.9|522
1691785800000|2023-08-11 20:30:00|170179.7|170054.7|170154.6|170029.6|170195.8|170070.8|170139.4|170014.4|513
1691786100000|2023-08-11 20:35:00|170154.8|170029.8|170156.4|170031.4|170160.6|170035.6|170144.4|170019.4|309
1691786400000|2023-08-11 20:40:00|170156.6|170031.6|170211.7|170086.7|170233.2|170108.2|170140.1|170015.1|453
1691786700000|2023-08-11 20:45:00|170235.9|170110.9|170188.1|170063.1|170269.7|170144.7|170162.2|170037.2|413
1691787000000|2023-08-11 20:50:00|170188.7|170063.7|170173.7|170048.7|170192.9|170067.9|170143.4|170018.4|248
1691787300000|2023-08-11 20:55:00|170174.2|170049.2|170217.3|169907.3|170278.7|170063.2|170166|169888.7|396
1691956800000|2023-08-13 20:00:00|170233.8|169878.8|170280.4|169925.4|170280.4|169925.4|170233.8|169878.8|2
1691957700000|2023-08-13 20:15:00|170038.6|169683.6|170233.8|169878.8|170233.8|169878.8|170038.6|169683.6|2
1691958300000|2023-08-13 20:25:00|170038.6|169683.6|170233.8|169878.8|170233.8|169878.8|170038.6|169683.6|2
1691958600000|2023-08-13 20:30:00|170280.4|169925.4|170038.6|169683.6|170280.4|169925.4|170038.6|169683.6|2
1691958900000|2023-08-13 20:35:00|170233.8|169878.8|170233.8|169878.8|170233.8|169878.8|170038.6|169683.6|3
1691959800000|2023-08-13 20:50:00|170267.8|169912.8|170226.4|169871.4|170267.9|169912.9|170226.4|169871.4|5
1691960100000|2023-08-13 20:55:00|170206.4|169891.4|170200.4|169890.4|170206.4|169893.9|170200.4|169890.4|3
1691960400000|2023-08-13 21:00:00|170189.6|169879.6|170149.3|169839.3|170189.6|169879.6|169961|169651|6
1691960700000|2023-08-13 21:05:00|170183.6|169873.6|170243.2|169933.2|170253.7|169943.7|170170.7|169860.7|42
1691961000000|2023-08-13 21:10:00|170223.5|169913.5|170226.8|169916.8|170226.8|169916.8|170164.3|169854.3|19
1691961300000|2023-08-13 21:15:00|170202.5|169892.5|170243|169933|170243|169933|170202.5|169892.5|5
1691961600000|2023-08-13 21:20:00|170227.2|169917.2|170203.5|169893.5|170227.2|169917.2|170203.5|169893.5|3
1691961900000|2023-08-13 21:25:00|170238|169928|170224.3|169914.3|170268.9|169958.9|170224.3|169914.3|10
1691962200000|2023-08-13 21:30:00|170226.8|169916.8|170250.5|169940.5|170313.5|170003.5|170151.6|169841.6|238
1691962500000|2023-08-13 21:35:00|170245.5|169935.5|170224|169914|170351|170041|170190.5|169880.5|111
1691962800000|2023-08-13 21:40:00|170213.3|169903.3|170201|169891|170303.1|169993.1|170192.9|169882.9|126
1691963100000|2023-08-13 21:45:00|170182.1|169872.1|170325|170015|170355.2|170045.2|170169.3|169859.3|329
1691963400000|2023-08-13 21:50:00|170325.9|170015.9|170295|169985|170355.9|170045.9|170204.2|169894.2|346
1691963700000|2023-08-13 21:55:00|170286.9|169976.9|170188.1|169878.1|170300.2|169990.2|170120.9|169810.9|437
1691964000000|2023-08-13 22:00:00|170188.6|169878.6|170131.8|169821.8|170204.6|169894.6|170064.1|169754.1|437
1691964300000|2023-08-13 22:05:00|170131.9|169821.9|170105.2|169795.2|170207.4|169897.4|170094.5|169784.5|322
1691964600000|2023-08-13 22:10:00|170123|169813|170096.6|169786.6|170131.7|169821.7|170085.9|169775.9|403
1691964900000|2023-08-13 22:15:00|170111.1|169801.1|170182.6|170003.8|170303.7|170003.8|170094.2|169784.2|580
1691965200000|2023-08-13 22:20:00|170183.1|170004.5|170145.7|170020.7|170183.1|170045.4|170145.7|170001.8|256
1691965500000|2023-08-13 22:25:00|170145.8|170020.8|170160.5|170020.5|170164.5|170033.2|170139.1|170004.4|82
1691965800000|2023-08-13 22:30:00|170160.3|170019.1|170128.9|169984.2|170163.2|170034.8|170118.1|169984.2|119
1691966100000|2023-08-13 22:35:00|170130.2|169983.9|170127.8|169991.7|170130.4|169995.2|170112|169973.8|107
1691966400000|2023-08-13 22:40:00|170122.4|169997.4|170124.8|169999.8|170132.5|170007.5|170116|169980.6|66
1691966700000|2023-08-13 22:45:00|170131.5|170006.5|170143.3|170018.3|170150.7|170025.7|170119.2|169994.2|86
1691967000000|2023-08-13 22:50:00|170143.2|170018.2|170159.5|170019.9|170160.8|170032.6|170143.2|170009.7|96
1691967300000|2023-08-13 22:55:00|170159.6|170020|170113.3|169988.3|170160.1|170027.7|170104.7|169979.4|90
1691967600000|2023-08-13 23:00:00|170113.2|169988.2|170082.7|169957.7|170127.3|169999|170079.3|169954.3|146
1691967900000|2023-08-13 23:05:00|170083|169958|170081.8|169956.8|170083.1|169958.1|170075.8|169950.8|92
1691968200000|2023-08-13 23:10:00|170080.7|169955.7|170029.5|169902.5|170082.1|169957.1|169997.1|169872.1|148
1691968500000|2023-08-13 23:15:00|170028.5|169903.5|169998.5|169873.5|170030.7|169905.7|169989.5|169861.9|103
1691968800000|2023-08-13 23:20:00|169998.6|169873.6|169976.3|169851.3|170002.9|169875.4|169975.9|169850.9|69
1691969100000|2023-08-13 23:25:00|169976.7|169851.7|169998.2|169873.2|170005.1|169880.1|169974.9|169849.9|67
1691969400000|2023-08-13 23:30:00|169999.3|169874.3|170022.4|169897.4|170022.5|169897.5|169999.3|169874.3|73
1691969700000|2023-08-13 23:35:00|170023.9|169898.9|170018.6|169893.6|170024.1|169899.1|170013.5|169888.5|67
1691970000000|2023-08-13 23:40:00|170017.9|169892.9|169985.5|169860.5|170023.3|169898.3|169985.5|169860.5|92
1691970300000|2023-08-13 23:45:00|169985.6|169860.6|170004.3|169879.3|170004.7|169879.7|169980|169855|106
1691970600000|2023-08-13 23:50:00|170004.8|169879.8|170015.6|169890.6|170015.6|169890.6|170003|169878|70
1691970900000|2023-08-13 23:55:00|170015.7|169890.7|170026.4|169901.4|170026.7|169901.7|170012|169887|143
1691971200000|2023-08-14 00:00:00|170026.8|169901.8|170059.2|169934.2|170067.4|169942.4|170018.2|169893.2|271
1691971500000|2023-08-14 00:05:00|170059.6|169934.6|170025.6|169900.6|170063.3|169938.3|170014.3|169889.3|330
1691971800000|2023-08-14 00:10:00|170025.8|169900.8|170031.5|169906.5|170033.4|169908.4|170025.2|169900.2|207
1691972100000|2023-08-14 00:15:00|170029.9|169904.9|170071.1|169946.1|170071.9|169946.9|170028.5|169903.5|318
1691972400000|2023-08-14 00:20:00|170070.7|169945.7|170040.9|169915.9|170071.1|169946.1|170037.1|169912.1|246
1691972700000|2023-08-14 00:25:00|170041|169916|170062.6|169937.6|170067.3|169942.3|170034.8|169909.8|241
1691973000000|2023-08-14 00:30:00|170062.7|169937.7|170093.6|169968.6|170097.6|169972.6|170027.4|169902.4|280
1691973300000|2023-08-14 00:35:00|170093.7|169968.7|170253.6|170128.6|170259.2|170134.2|170088.6|169963.6|392
1691973600000|2023-08-14 00:40:00|170252.3|170127.3|170267.9|170142.9|170274.7|170149.7|170251.5|170126.5|265
1691973900000|2023-08-14 00:45:00|170269.6|170144.6|170207.3|170082.3|170272|170147|170192.7|170067.7|173
1691974200000|2023-08-14 00:50:00|170207.2|170082.2|170179.3|170054.3|170219.1|170094.1|170175.9|170050.9|167
1691974500000|2023-08-14 00:55:00|170178.2|170053.2|170192.2|170067.2|170215.1|170090.1|170176.3|170051.3|281
1691974800000|2023-08-14 01:00:00|170192.8|170067.8|170189.3|170064.3|170220|170095|170172.4|170047.4|352
1691975100000|2023-08-14 01:05:00|170189.7|170064.7|170170|170045|170206.3|170081.3|170154.1|170029.1|317
1691975400000|2023-08-14 01:10:00|170170.1|170045.1|170188.5|170063.5|170209|170084|170167.7|170042.7|440
1691975700000|2023-08-14 01:15:00|170184.1|170059.1|170175.5|170050.5|170197.1|170072.1|170152.4|170027.4|414
1691976000000|2023-08-14 01:20:00|170175.6|170050.6|170119.3|169994.3|170246.8|170121.8|170119|169994|328
1691976300000|2023-08-14 01:25:00|170120.6|169995.6|170095.9|169970.9|170120.6|169995.6|170062.9|169937.9|299
1691976600000|2023-08-14 01:30:00|170095.5|169970.5|170196.8|170071.8|170198.5|170073.5|170093.2|169968.2|466
1691976900000|2023-08-14 01:35:00|170196.9|170071.9|170269.2|170144.2|170272.9|170147.9|170174.7|170049.7|622
1691977200000|2023-08-14 01:40:00|170271.3|170146.3|170147.5|170022.5|170271.6|170146.6|170142.5|170017.5|452
1691977500000|2023-08-14 01:45:00|170147.6|170022.6|170222.9|170097.9|170242.4|170117.4|170145.2|170020.2|497
1691977800000|2023-08-14 01:50:00|170219.9|170094.9|170255|170130|170259.9|170134.9|170192.5|170067.5|500
1691978100000|2023-08-14 01:55:00|170255.1|170130.1|170210.2|170085.2|170262.2|170137.2|170206.6|170081.6|497
1691978400000|2023-08-14 02:00:00|170210.4|170085.4|170266.6|170141.6|170268.4|170143.4|170207|170082|545
1691978700000|2023-08-14 02:05:00|170266.4|170141.4|170208.5|170083.5|170269|170144|170193.3|170068.3|665
1691979000000|2023-08-14 02:10:00|170210.3|170085.3|170289.9|170164.9|170303.1|170178.1|170208.1|170083.1|607
1691979300000|2023-08-14 02:15:00|170289.8|170164.8|170313.7|170188.7|170363.7|170238.7|170278.1|170153.1|634
1691979600000|2023-08-14 02:20:00|170317.7|170192.7|170318.9|170193.9|170327.6|170202.6|170271.6|170146.6|732
1691979900000|2023-08-14 02:25:00|170319.2|170194.2|170332.8|170207.8|170335.1|170210.1|170298.5|170173.5|556
1691980200000|2023-08-14 02:30:00|170331.7|170206.7|170290.1|170165.1|170333.6|170208.6|170275.8|170150.8|526
1691980500000|2023-08-14 02:35:00|170290.6|170165.6|170263.6|170138.6|170300.2|170175.2|170263.6|170138.6|567
1691980800000|2023-08-14 02:40:00|170263.3|170138.3|170268.2|170143.2|170328.7|170203.7|170263.2|170138.2|429
1691981100000|2023-08-14 02:45:00|170268|170143|170356.8|170231.8|170363|170238|170252.2|170127.2|436
1691981400000|2023-08-14 02:50:00|170356.7|170231.7|170364.8|170239.8|170375|170250|170354.8|170229.8|387
1691981700000|2023-08-14 02:55:00|170366.4|170241.4|170425.5|170300.5|170426.2|170301.2|170364.4|170239.4|592
1691982000000|2023-08-14 03:00:00|170420.5|170295.5|170442.6|170317.6|170448.1|170323.1|170415|170290|524
1691982300000|2023-08-14 03:05:00|170442.2|170317.2|170447.7|170322.7|170451.5|170326.5|170421.1|170296.1|370
1691982600000|2023-08-14 03:10:00|170447.6|170322.6|170458.9|170333.9|170478.9|170353.9|170437.5|170312.5|404
1691982900000|2023-08-14 03:15:00|170458.4|170333.4|170382.8|170257.8|170459.2|170334.2|170379.8|170254.8|326
1691983200000|2023-08-14 03:20:00|170382.9|170257.9|170416.1|170291.1|170422.5|170297.5|170378.2|170253.2|383
1691983500000|2023-08-14 03:25:00|170416.3|170291.3|170391|170266|170416.5|170291.5|170360.3|170235.3|368
1691983800000|2023-08-14 03:30:00|170391.1|170266.1|170408|170283|170415.7|170290.7|170373.7|170248.7|441
1691984100000|2023-08-14 03:35:00|170408.1|170283.1|170437.9|170312.9|170446.1|170321.1|170407.7|170282.7|425
1691984400000|2023-08-14 03:40:00|170437.7|170312.7|170442.4|170317.4|170450.5|170325.5|170420|170295|456
1691984700000|2023-08-14 03:45:00|170441|170316|170432.8|170307.8|170446.3|170321.3|170430.7|170305.7|370
1691985000000|2023-08-14 03:50:00|170432.9|170307.9|170467.3|170342.3|170500.1|170375.1|170431.4|170306.4|426
1691985300000|2023-08-14 03:55:00|170467.9|170342.9|170420.4|170295.4|170469.2|170344.2|170407.7|170282.7|383
1691985600000|2023-08-14 04:00:00|170420.3|170295.3|170393.3|170268.3|170443.4|170318.4|170385.6|170260.6|302
1691985900000|2023-08-14 04:05:00|170393.4|170268.4|170412|170287|170419.8|170294.8|170389.9|170264.9|460
1691986200000|2023-08-14 04:10:00|170411.9|170286.9|170391.3|170266.3|170417.6|170292.6|170387.6|170262.6|446
1691986500000|2023-08-14 04:15:00|170391.4|170266.4|170387|170262|170408.9|170283.9|170381|170256|399
1691986800000|2023-08-14 04:20:00|170386.5|170261.5|170396.7|170271.7|170409.2|170284.2|170384.7|170259.7|422
1691987100000|2023-08-14 04:25:00|170397.5|170272.5|170385.1|170260.1|170415.6|170290.6|170384.3|170259.3|377
1691987400000|2023-08-14 04:30:00|170385.3|170260.3|170384.7|170259.7|170386.8|170261.8|170380.5|170255.5|367
1691987700000|2023-08-14 04:35:00|170384.8|170259.8|170384.6|170259.6|170388.3|170263.3|170379.3|170254.3|456
1691988000000|2023-08-14 04:40:00|170384.7|170259.7|170386|170261|170387.7|170262.7|170381.6|170256.6|286
1691988300000|2023-08-14 04:45:00|170385.8|170260.8|170378|170253|170399.7|170274.7|170378|170253|322
1691988600000|2023-08-14 04:50:00|170378.1|170253.1|170384|170259|170399.6|170274.6|170366|170241|486
1691988900000|2023-08-14 04:55:00|170383.9|170258.9|170394.1|170269.1|170401|170276|170382.4|170257.4|389
1691989200000|2023-08-14 05:00:00|170399.2|170274.2|170401.5|170276.5|170417.5|170292.5|170391.2|170266.2|433
1691989500000|2023-08-14 05:05:00|170400.9|170275.9|170403.5|170278.5|170415.4|170290.4|170381.6|170256.6|618
1691989800000|2023-08-14 05:10:00|170403.8|170278.8|170368.1|170243.1|170413.8|170288.8|170368.1|170243.1|695
1691990100000|2023-08-14 05:15:00|170367.5|170242.5|170409.2|170284.2|170411|170286|170366.7|170241.7|495
1691990400000|2023-08-14 05:20:00|170409.3|170284.3|170388.1|170263.1|170418.4|170293.4|170380.2|170255.2|477
1691990700000|2023-08-14 05:25:00|170387|170262|170366.1|170241.1|170387.4|170262.4|170354.1|170229.1|710
1691991000000|2023-08-14 05:30:00|170364.9|170239.9|170352.1|170227.1|170388.6|170263.6|170352|170227|731
1691991300000|2023-08-14 05:35:00|170352.3|170227.3|170351.7|170226.7|170365.9|170240.9|170346.5|170221.5|698
1691991600000|2023-08-14 05:40:00|170351|170226|170327.7|170202.7|170356|170231|170320.2|170195.2|754
1691991900000|2023-08-14 05:45:00|170327.9|170202.9|170319|170194|170328.3|170203.3|170308.8|170183.8|685
1691992200000|2023-08-14 05:50:00|170317.8|170192.8|170333.3|170208.3|170343.3|170218.3|170306.1|170181.1|729
1691992500000|2023-08-14 05:55:00|170333.2|170208.2|170333.1|170208.1|170344.7|170219.7|170317.3|170192.3|533
1691992800000|2023-08-14 06:00:00|170335.9|170210.9|170371.8|170246.8|170415.5|170290.5|170222.3|170097.3|744
1691993100000|2023-08-14 06:05:00|170371.9|170246.9|170284.3|170159.3|170417|170292|170279|170154|674
1691993400000|2023-08-14 06:10:00|170279.4|170154.4|170279.2|170154.2|170342|170217|170249.7|170124.7|560
1691993700000|2023-08-14 06:15:00|170284.5|170159.5|170248.8|170123.8|170388.6|170263.6|170205.1|170080.1|599
1691994000000|2023-08-14 06:20:00|170249.3|170124.3|170121|169996|170259.1|170134.1|170107.3|169982.3|584
1691994300000|2023-08-14 06:25:00|170120.9|169995.9|170058.7|169933.7|170124.2|169999.2|170005.9|169880.9|674
1691994600000|2023-08-14 06:30:00|170048.4|169923.4|170063.3|169938.3|170099.9|169974.9|170038.7|169913.7|551
1691994900000|2023-08-14 06:35:00|170063.4|169938.4|170156.2|170031.2|170158.8|170033.8|170063.1|169938.1|603
1691995200000|2023-08-14 06:40:00|170154.9|170029.9|170195.9|170070.9|170202.6|170077.6|170140.4|170015.4|514
1691995500000|2023-08-14 06:45:00|170196|170071|170122.7|169997.7|170200.9|170075.9|170122.3|169997.3|482
1691995800000|2023-08-14 06:50:00|170122.8|169997.8|170097.1|169972.1|170137.1|170012.1|170090.5|169965.5|507
1691996100000|2023-08-14 06:55:00|170097.2|169972.2|170084.6|169959.6|170111.7|169986.7|170061.5|169936.5|626
1691996400000|2023-08-14 07:00:00|170084.9|169959.9|170042.5|169917.5|170125.9|170000.9|170034.9|169909.9|888
1691996700000|2023-08-14 07:05:00|170042.3|169917.3|169986.6|169861.6|170042.7|169917.7|169966.6|169841.6|839
1691997000000|2023-08-14 07:10:00|169986.5|169861.5|170067.2|169942.2|170075.6|169950.6|169918.8|169793.8|830
1691997300000|2023-08-14 07:15:00|170065.9|169940.9|170034.9|169909.9|170072.1|169947.1|169971.2|169846.2|791
1691997600000|2023-08-14 07:20:00|170034.7|169909.7|169949.7|169824.7|170061.1|169936.1|169923.1|169798.1|785
1691997900000|2023-08-14 07:25:00|169952.9|169827.9|169977.3|169852.3|169981.7|169856.7|169910.5|169785.5|744
1691998200000|2023-08-14 07:30:00|169976|169851|169982.1|169857.1|169990|169865|169908.7|169783.7|756
1691998500000|2023-08-14 07:35:00|169982.5|169857.5|169977.9|169852.9|170037.9|169912.9|169973.1|169848.1|739
1691998800000|2023-08-14 07:40:00|169977.4|169852.4|170014.3|169889.3|170020.4|169895.4|169974.1|169849.1|821
1691999100000|2023-08-14 07:45:00|170014.2|169889.2|170015.6|169890.6|170058.4|169933.4|169999.6|169874.6|752
1691999400000|2023-08-14 07:50:00|170015.9|169890.9|169788.4|169663.4|170015.9|169890.9|169781.3|169656.3|639
1691999700000|2023-08-14 07:55:00|169788.6|169663.6|169803.7|169678.7|169834.5|169709.5|169721.2|169596.2|841
1692000000000|2023-08-14 08:00:00|169803.9|169678.9|169862.5|169737.5|169881.4|169756.4|169721.2|169596.2|816
1692000300000|2023-08-14 08:05:00|169862.2|169737.2|169847.1|169722.1|169879.7|169754.7|169814.4|169689.4|745
1692000600000|2023-08-14 08:10:00|169846.3|169721.3|170011.5|169886.5|170025.6|169900.6|169842.4|169717.4|783
1692000900000|2023-08-14 08:15:00|170011.4|169886.4|170018.3|169893.3|170018.3|169893.3|169912.9|169787.9|725
1692001200000|2023-08-14 08:20:00|170016.8|169891.8|169987.5|169862.5|170020.9|169895.9|169960.6|169835.6|761
1692001500000|2023-08-14 08:25:00|169987.8|169862.8|170012.4|169887.4|170051.5|169926.5|169984.6|169859.6|646
1692001800000|2023-08-14 08:30:00|170012.6|169887.6|170045.1|169920.1|170082.8|169957.8|170007.1|169882.1|688
1692002100000|2023-08-14 08:35:00|170045|169920|169996.5|169871.5|170051.9|169926.9|169957.3|169832.3|702
1692002400000|2023-08-14 08:40:00|169995.7|169870.7|170052.1|169927.1|170101.1|169976.1|169975.1|169850.1|690
1692002700000|2023-08-14 08:45:00|170052|169927|170057.1|169932.1|170059.3|169934.3|170031.8|169906.8|532
1692003000000|2023-08-14 08:50:00|170057.2|169932.2|170058.4|169933.4|170114.6|169989.6|170031|169906|552
1692003300000|2023-08-14 08:55:00|170054.3|169929.3|170045.1|169920.1|170085.6|169960.6|169994|169869|497
1692003600000|2023-08-14 09:00:00|170046.9|169921.9|169997.5|169872.5|170078.3|169953.3|169994.6|169869.6|665
1692003900000|2023-08-14 09:05:00|169996.7|169871.7|169967.8|169842.8|170023|169898|169937.2|169812.2|544
1692004200000|2023-08-14 09:10:00|169967.7|169842.7|169994.5|169869.5|170045.1|169920.1|169967.7|169842.7|707
1692004500000|2023-08-14 09:15:00|169993|169868|169965.5|169840.5|170023.4|169898.4|169938.6|169813.6|681
1692004800000|2023-08-14 09:20:00|169965.2|169840.2|169968.7|169843.7|169970|169845|169924.4|169799.4|594
1692005100000|2023-08-14 09:25:00|169969|169844|169970.8|169845.8|170044.1|169919.1|169962.6|169837.6|675
1692005400000|2023-08-14 09:30:00|169970.7|169845.7|169972|169847|170026.4|169901.4|169936|169811|665
1692005700000|2023-08-14 09:35:00|169971.6|169846.6|169998.2|169873.2|170005|169880|169925.8|169800.8|712
1692006000000|2023-08-14 09:40:00|169998.3|169873.3|170043.7|169918.7|170060.9|169935.9|169966.7|169841.7|646
1692006300000|2023-08-14 09:45:00|170044|169919|170023.9|169898.9|170060.9|169935.9|170000.8|169875.8|664
1692006600000|2023-08-14 09:50:00|170023.2|169898.2|170013.8|169888.8|170032.6|169907.6|169983.6|169858.6|662
1692006900000|2023-08-14 09:55:00|170014.3|169889.3|170129.3|170004.3|170133.9|170008.9|169996.3|169871.3|625
1692007200000|2023-08-14 10:00:00|170131.3|170006.3|170137.2|170012.2|170196|170071|170113.8|169988.8|583
1692007500000|2023-08-14 10:05:00|170137.6|170012.6|170004.2|169879.2|170147.5|170022.5|169993.2|169868.2|493
1692007800000|2023-08-14 10:10:00|170002.1|169877.1|170062.9|169937.9|170068.7|169943.7|169985.6|169860.6|556
1692008100000|2023-08-14 10:15:00|170063|169938|170029.6|169904.6|170066.9|169941.9|170011.3|169886.3|580
1692008400000|2023-08-14 10:20:00|170030.1|169905.1|170097.5|169972.5|170099.2|169974.2|170018|169893|600
1692008700000|2023-08-14 10:25:00|170098|169973|170098.4|169973.4|170156.9|170031.9|170080.3|169955.3|631
1692009000000|2023-08-14 10:30:00|170099|169974|170116.5|169991.5|170152.9|170027.9|170078.5|169953.5|637
1692009300000|2023-08-14 10:35:00|170116.4|169991.4|170055.8|169930.8|170119.4|169994.4|170049.9|169924.9|505
1692009600000|2023-08-14 10:40:00|170055.7|169930.7|170037.9|169912.9|170081.9|169956.9|170035.8|169910.8|552
1692009900000|2023-08-14 10:45:00|170038.9|169913.9|169993.4|169868.4|170038.9|169913.9|169975.8|169850.8|607
1692010200000|2023-08-14 10:50:00|169993.3|169868.3|170036.6|169911.6|170046.5|169921.5|169992.6|169867.6|587
1692010500000|2023-08-14 10:55:00|170036.9|169911.9|170059.9|169934.9|170088.7|169963.7|169992.7|169867.7|589
1692010800000|2023-08-14 11:00:00|170065.3|169940.3|170044.3|169919.3|170069.9|169944.9|170020.9|169895.9|580
1692011100000|2023-08-14 11:05:00|170042.5|169917.5|170060.5|169935.5|170073|169948|170022.7|169897.7|593
1692011400000|2023-08-14 11:10:00|170060.4|169935.4|170109.5|169984.5|170129.4|170004.4|170031.1|169906.1|481
1692011700000|2023-08-14 11:15:00|170109.6|169984.6|170064.7|169939.7|170114.5|169989.5|170064.7|169939.7|520
1692012000000|2023-08-14 11:20:00|170061.8|169936.8|170061|169936|170069.7|169944.7|170038|169913|540
1692012300000|2023-08-14 11:25:00|170062.4|169937.4|170095.4|169970.4|170095.4|169970.4|170052.8|169927.8|530
1692012600000|2023-08-14 11:30:00|170102.8|169977.8|170145.4|170020.4|170192.7|170067.7|170052.1|169927.1|578
1692012900000|2023-08-14 11:35:00|170144.9|170019.9|170178.5|170053.5|170179.7|170054.7|170080|169955|573
1692013200000|2023-08-14 11:40:00|170179.3|170054.3|170139.2|170014.2|170179.3|170054.3|170108.6|169983.6|614
1692013500000|2023-08-14 11:45:00|170140.7|170015.7|170186.6|170061.6|170262.1|170137.1|170140.7|170015.7|624
1692013800000|2023-08-14 11:50:00|170186.8|170061.8|170229.1|170104.1|170252.7|170127.7|170185.1|170060.1|565
1692014100000|2023-08-14 11:55:00|170229.2|170104.2|170135.9|170010.9|170249.4|170124.4|170087.2|169962.2|643
1692014400000|2023-08-14 12:00:00|170135.2|170010.2|170252.9|170127.9|170311.2|170186.2|170135.2|170010.2|727
1692014700000|2023-08-14 12:05:00|170254.2|170129.2|170431.2|170306.2|170467.3|170342.3|170251.9|170126.9|830
1692015000000|2023-08-14 12:10:00|170431.7|170306.7|170384.9|170259.9|170466.3|170341.3|170366.3|170241.3|819
1692015300000|2023-08-14 12:15:00|170384.4|170259.4|170347.4|170222.4|170385.6|170260.6|170250.7|170125.7|754
1692015600000|2023-08-14 12:20:00|170351.5|170226.5|170477.8|170352.8|170562.4|170437.4|170351.5|170226.5|814
1692015900000|2023-08-14 12:25:00|170480.5|170355.5|170629.4|170504.4|170629.9|170504.9|170440.9|170315.9|822
1692016200000|2023-08-14 12:30:00|170633.6|170508.6|170575.2|170450.2|170722.9|170597.9|170566.8|170441.8|879
1692016500000|2023-08-14 12:35:00|170575.1|170450.1|170655.2|170530.2|170667.9|170542.9|170575.1|170450.1|884
1692016800000|2023-08-14 12:40:00|170655.1|170530.1|170756.1|170631.1|170785.8|170660.8|170563|170438|857
1692017100000|2023-08-14 12:45:00|170759.1|170634.1|170794.6|170669.6|170846.1|170721.1|170717.6|170592.6|869
1692017400000|2023-08-14 12:50:00|170799.4|170674.4|170685|170560|170800.7|170675.7|170623.7|170498.7|871
1692017700000|2023-08-14 12:55:00|170685.6|170560.6|170545.1|170420.1|170708.5|170583.5|170544.4|170419.4|853
1692018000000|2023-08-14 13:00:00|170543.8|170418.8|170533|170408|170654.6|170529.6|170531.7|170406.7|818
1692018300000|2023-08-14 13:05:00|170532.6|170407.6|170485.4|170360.4|170634.1|170509.1|170479|170354|719
1692018600000|2023-08-14 13:10:00|170485.6|170360.6|170460.3|170335.3|170506.7|170381.7|170415.9|170290.9|724
1692018900000|2023-08-14 13:15:00|170449.7|170324.7|170754.3|170629.3|170797.9|170672.9|170442.4|170317.4|855
1692019200000|2023-08-14 13:20:00|170753.9|170628.9|170715.6|170590.6|170777.3|170652.3|170578.1|170453.1|771
1692019500000|2023-08-14 13:25:00|170715.9|170590.9|170911|170786|170927.7|170802.7|170714.4|170589.4|831
1692019800000|2023-08-14 13:30:00|170915.4|170790.4|170833.9|170708.9|170931.6|170806.6|170821.1|170696.1|896
1692020100000|2023-08-14 13:35:00|170834.1|170709.1|171030.3|170905.3|171065.1|170974.2|170831.7|170709.1|795
1692020400000|2023-08-14 13:40:00|171030|170905|171096.1|170971.1|171111.3|170986.3|170932.7|170807.7|866
1692020700000|2023-08-14 13:45:00|171096.5|170971.5|171289.4|171164.4|171324.6|171199.6|171076.7|170951.7|951
1692021000000|2023-08-14 13:50:00|171288.4|171163.4|171275.9|171150.9|171426.3|171301.3|171129.5|171004.5|971
1692021300000|2023-08-14 13:55:00|171276.1|171151.1|171271.5|171146.5|171338.7|171213.7|171227.9|171102.9|946
1692021600000|2023-08-14 14:00:00|171270.9|171145.9|171252.2|171127.2|171298.3|171173.3|171225.9|171100.9|945
1692021900000|2023-08-14 14:05:00|171250|171125|170990.9|170865.9|171255.2|171130.2|170968.9|170843.9|905
1692022200000|2023-08-14 14:10:00|170991.4|170866.4|170816.8|170691.8|171004.2|170879.2|170784.6|170659.6|938
1692022500000|2023-08-14 14:15:00|170815.8|170690.8|170790.1|170665.1|170820.7|170695.7|170678.1|170553.1|914
1692022800000|2023-08-14 14:20:00|170789.9|170664.9|170823.1|170698.1|170853.3|170728.3|170765.6|170640.6|824
1692023100000|2023-08-14 14:25:00|170822.9|170697.9|170910.4|170785.4|170916|170791|170743.6|170632.1|870
1692023400000|2023-08-14 14:30:00|170910|170785|170733.6|170608.6|170940|170815|170716.2|170591.2|905
1692023700000|2023-08-14 14:35:00|170733.5|170608.5|170690.6|170565.6|170746.1|170621.1|170657.8|170532.8|848
1692024000000|2023-08-14 14:40:00|170690.4|170565.4|170768.2|170643.2|170773.1|170648.1|170670.3|170545.3|827
1692024300000|2023-08-14 14:45:00|170766.4|170641.4|170765|170640|170800.3|170675.3|170745.4|170620.4|791
1692024600000|2023-08-14 14:50:00|170763.9|170638.9|170728.5|170603.5|170794.5|170669.5|170684.7|170559.7|796
1692024900000|2023-08-14 14:55:00|170728|170603|170783.3|170658.3|170801.7|170676.7|170704.5|170579.5|803
1692025200000|2023-08-14 15:00:00|170783.6|170658.6|170786.5|170661.5|170829|170734.6|170772.7|170656.6|712
1692025500000|2023-08-14 15:05:00|170790.1|170665.1|170829.1|170779.1|170887.2|170779.1|170783.9|170658.9|750
1692025800000|2023-08-14 15:10:00|170850.5|170725.5|170874.1|170749.1|170951.3|170826.3|170841.3|170716.3|692
1692026100000|2023-08-14 15:15:00|170873.7|170748.7|170821.1|170696.1|170910.3|170824.5|170717.2|170592.2|771
1692026400000|2023-08-14 15:20:00|170820.9|170695.9|170992.5|170867.5|171005.1|170880.1|170748.4|170623.4|763
1692026700000|2023-08-14 15:25:00|170994.3|170869.3|170853.7|170728.7|170994.3|170869.3|170802.1|170677.1|766
1692027000000|2023-08-14 15:30:00|170851.6|170726.6|170965.3|170840.3|170970.7|170845.7|170838.6|170713.6|759
1692027300000|2023-08-14 15:35:00|170966.2|170841.2|171000.2|170875.2|171004.3|170879.3|170886.5|170761.5|791
1692027600000|2023-08-14 15:40:00|170998.5|170873.5|170979.5|170854.5|171006.8|170881.8|170911.3|170786.3|670
1692027900000|2023-08-14 15:45:00|170979.2|170854.2|170898.3|170773.3|170999.7|170874.7|170885|170760|745
1692028200000|2023-08-14 15:50:00|170898|170773|170813.9|170688.9|170907.5|170782.5|170791.2|170666.2|646
1692028500000|2023-08-14 15:55:00|170810.3|170685.3|170862.9|170737.9|170874.3|170749.3|170774.3|170649.3|733
1692028800000|2023-08-14 16:00:00|170863.9|170738.9|170776.7|170651.7|170865.4|170740.4|170771.1|170646.1|641
1692029100000|2023-08-14 16:05:00|170777.5|170652.5|170750.2|170625.2|170779.4|170654.4|170649.3|170524.3|778
1692029400000|2023-08-14 16:10:00|170749.8|170624.8|170725.5|170600.5|170790.1|170665.1|170725.4|170600.4|679
1692029700000|2023-08-14 16:15:00|170725.2|170600.2|170807.9|170682.9|170828.7|170703.7|170725.2|170600.2|698
1692030000000|2023-08-14 16:20:00|170806.9|170681.9|170852.5|170727.5|170897.2|170772.2|170728.9|170603.9|649
1692030300000|2023-08-14 16:25:00|170852.9|170727.9|170803.5|170678.5|170856.2|170731.2|170790.9|170665.9|601
1692030600000|2023-08-14 16:30:00|170803.6|170678.6|170817.8|170692.8|170863.8|170738.8|170791.3|170666.3|633
1692030900000|2023-08-14 16:35:00|170817.3|170692.3|170683.2|170558.2|170819.1|170701.4|170681.9|170556.9|586
1692031200000|2023-08-14 16:40:00|170683.6|170558.6|170611.5|170486.5|170690.6|170565.6|170562.6|170437.6|592
1692031500000|2023-08-14 16:45:00|170615.5|170490.5|170619.1|170494.1|170649.9|170555.4|170585.5|170489.9|480
1692031800000|2023-08-14 16:50:00|170618.7|170493.7|170593.9|170468.9|170630.6|170505.6|170498.6|170373.6|706
1692032100000|2023-08-14 16:55:00|170594.7|170469.7|170622.2|170497.2|170630|170505|170518.3|170393.3|612
1692032400000|2023-08-14 17:00:00|170621.4|170496.4|170598.7|170473.7|170627.2|170502.2|170532.3|170407.3|547
1692032700000|2023-08-14 17:05:00|170598.5|170473.5|170572.9|170447.9|170612.5|170487.5|170497.9|170392.9|613
1692033000000|2023-08-14 17:10:00|170573.1|170448.1|170585.8|170460.8|170631.5|170506.5|170573.1|170448.1|494
1692033300000|2023-08-14 17:15:00|170585.7|170460.7|170584.1|170459.1|170616.7|170491.7|170574.9|170449.9|449
1692033600000|2023-08-14 17:20:00|170583.8|170458.8|170610.4|170485.4|170648.8|170523.8|170574.1|170449.1|456
1692033900000|2023-08-14 17:25:00|170610.6|170485.6|170524.3|170399.3|170624.5|170499.5|170523.4|170398.4|507
1692034200000|2023-08-14 17:30:00|170524|170399|170467.8|170342.8|170524|170399|170437|170312|599
1692034500000|2023-08-14 17:35:00|170467.9|170342.9|170421.2|170371.2|170472.9|170379.9|170418.3|170331.6|452
1692034800000|2023-08-14 17:40:00|170421.1|170371.1|170386.6|170261.6|170426.4|170376.4|170367.1|170247.4|527
1692035100000|2023-08-14 17:45:00|170386|170261|170494|170369|170500.5|170375.5|170375.7|170250.7|462
1692035400000|2023-08-14 17:50:00|170494.8|170369.8|170473.5|170348.5|170516.2|170409.6|170415.4|170329.9|534
1692035700000|2023-08-14 17:55:00|170473|170348|170500.4|170375.4|170536.3|170411.3|170440.6|170340.5|506
1692036000000|2023-08-14 18:00:00|170500.6|170375.6|170515.6|170390.6|170545.5|170420.5|170500.6|170375.6|610
1692036300000|2023-08-14 18:05:00|170515.5|170390.5|170549.9|170424.9|170567.9|170442.9|170515.5|170390.5|673
1692036600000|2023-08-14 18:10:00|170553.3|170428.3|170530.7|170405.7|170568.9|170443.9|170496.7|170371.7|563
1692036900000|2023-08-14 18:15:00|170530.5|170405.5|170492.4|170367.4|170559.4|170434.4|170474.9|170349.9|606
1692037200000|2023-08-14 18:20:00|170492.6|170367.6|170508.1|170383.1|170520.8|170395.8|170485.3|170360.3|485
1692037500000|2023-08-14 18:25:00|170507.9|170382.9|170486.5|170361.5|170510.2|170385.2|170478.6|170353.6|509
1692037800000|2023-08-14 18:30:00|170486.6|170361.6|170507.4|170382.4|170554.1|170429.1|170486.6|170361.6|592
1692038100000|2023-08-14 18:35:00|170507.5|170382.5|170541.1|170416.1|170549.5|170444.2|170482.5|170362.7|658
1692038400000|2023-08-14 18:40:00|170541|170416|170530.6|170405.6|170553.4|170428.4|170524|170399|605
1692038700000|2023-08-14 18:45:00|170530.9|170405.9|170587.8|170462.8|170595.7|170470.7|170529.1|170404.1|630
1692039000000|2023-08-14 18:50:00|170585.8|170460.8|170587.6|170462.6|170679.1|170554.1|170552.3|170427.3|783
1692039300000|2023-08-14 18:55:00|170585.5|170460.5|170652.1|170527.1|170665.6|170540.6|170585.5|170460.5|531
1692039600000|2023-08-14 19:00:00|170652.5|170527.5|170705.6|170580.6|170708.4|170583.4|170645.5|170520.5|557
1692039900000|2023-08-14 19:05:00|170705.4|170580.4|170759.1|170634.1|170799.6|170674.6|170699.4|170574.4|638
1692040200000|2023-08-14 19:10:00|170760|170635|170776.1|170651.1|170791.7|170666.7|170752.5|170627.5|451
1692040500000|2023-08-14 19:15:00|170776.5|170651.5|170642.7|170517.7|170776.8|170651.8|170642.7|170517.7|548
1692040800000|2023-08-14 19:20:00|170644.7|170519.7|170711.2|170586.2|170711.2|170586.2|170638.7|170513.7|533
1692041100000|2023-08-14 19:25:00|170711.6|170586.6|170700.5|170575.5|170711.6|170586.6|170669.1|170544.1|504
1692041400000|2023-08-14 19:30:00|170700.2|170575.2|170669.2|170544.2|170701.7|170576.7|170647.6|170522.6|640
1692041700000|2023-08-14 19:35:00|170671.7|170546.7|170648.5|170523.5|170683.9|170558.9|170630.5|170505.5|568
1692042000000|2023-08-14 19:40:00|170649.3|170524.3|170584.1|170459.1|170652.3|170527.3|170582.2|170457.2|689
1692042300000|2023-08-14 19:45:00|170585.1|170460.1|170615.9|170490.9|170616.9|170510.9|170531.5|170406.5|515
1692042600000|2023-08-14 19:50:00|170616|170491|170591|170466|170631.4|170506.4|170585.4|170460.4|533
1692042900000|2023-08-14 19:55:00|170592.6|170467.6|170558.9|170433.9|170620.5|170495.5|170553.3|170428.3|710
1692043200000|2023-08-14 20:00:00|170557.2|170432.2|170586.9|170461.9|170593.2|170468.2|170542.4|170417.4|497
1692043500000|2023-08-14 20:05:00|170587|170462|170533.8|170408.8|170630.6|170505.6|170529.7|170404.7|341
1692043800000|2023-08-14 20:10:00|170533.7|170408.7|170518.5|170393.5|170560.6|170435.6|170515.2|170390.2|399
1692044100000|2023-08-14 20:15:00|170516.8|170391.8|170497|170372|170519.4|170394.4|170456.1|170331.1|468
1692044400000|2023-08-14 20:20:00|170496.7|170371.7|170498.1|170373.1|170501.3|170376.3|170455.5|170330.5|571
1692044700000|2023-08-14 20:25:00|170498.2|170373.2|170530.1|170405.1|170558.9|170433.9|170497.7|170372.7|412
1692045000000|2023-08-14 20:30:00|170529.1|170404.1|170551.4|170426.4|170572|170447|170529.1|170404.1|512
1692045300000|2023-08-14 20:35:00|170552.4|170427.4|170590.1|170465.1|170593.2|170468.2|170541.4|170416.4|598
1692045600000|2023-08-14 20:40:00|170590.8|170465.8|170646.6|170521.6|170666.4|170541.4|170588.7|170463.7|525
1692045900000|2023-08-14 20:45:00|170645.3|170520.3|170646.6|170521.6|170689.6|170564.6|170637.3|170512.3|363
1692046200000|2023-08-14 20:50:00|170642.1|170517.1|170641.7|170516.7|170657|170532|170636.8|170511.8|442
1692046500000|2023-08-14 20:55:00|170642|170517|170649.6|170461|170667.2|170542.2|170618.2|170461|469
1692046800000|2023-08-14 21:00:00|170659.1|170441.6|170838|170528|170838|170528|170659.1|170387.7|56
1692047100000|2023-08-14 21:05:00|170837.5|170527.5|170830.7|170520.7|170837.9|170527.9|170822.2|170512.2|59
1692047400000|2023-08-14 21:10:00|170832|170522|170817.9|170507.9|170832.1|170522.1|170803.5|170507.8|66
1692047700000|2023-08-14 21:15:00|170818|170508|170718.8|170459.9|170822|170512|170718.8|170454.6|135
1692048000000|2023-08-14 21:20:00|170718.7|170460|170817.2|170507.2|170825.2|170515.2|170713.1|170460|129
1692048300000|2023-08-14 21:25:00|170819.1|170509.1|170811.4|170514.4|170819.1|170514.7|170810.7|170505.2|52
1692048600000|2023-08-14 21:30:00|170811.2|170514.2|170762.4|170528.6|170813.4|170531.5|170750.4|170506.9|188
1692048900000|2023-08-14 21:35:00|170772.2|170528.5|170748.8|170531.9|170780.9|170535.5|170743.5|170528.5|160
1692049200000|2023-08-14 21:40:00|170748.9|170532.2|170756.4|170530.5|170761.2|170533.1|170743|170528.5|211
1692049500000|2023-08-14 21:45:00|170764.7|170531.2|170787.7|170525.8|170789|170534.3|170754.4|170514|292
1692049800000|2023-08-14 21:50:00|170787.9|170526|170787.4|170530.5|170792|170530.8|170782.1|170522.5|234
1692050100000|2023-08-14 21:55:00|170788.1|170530.6|170781.4|170557.5|170841.7|170563.3|170779.5|170520.2|309
1692050400000|2023-08-14 22:00:00|170781.3|170555.7|170690.9|170544|170853.2|170558.3|170676.1|170515.3|391
1692050700000|2023-08-14 22:05:00|170691.1|170544.2|170650|170518.7|170691.1|170550.6|170642.9|170517.9|145
1692051000000|2023-08-14 22:10:00|170649.5|170515.6|170680.7|170555.7|170683.1|170558.1|170614.8|170489.8|169
1692051300000|2023-08-14 22:15:00|170686.6|170561.6|170677.7|170552.7|170688.4|170563.4|170661.9|170536.9|161
1692051600000|2023-08-14 22:20:00|170677.8|170552.8|170672.6|170547.6|170678.5|170553.5|170647|170522|213
1692051900000|2023-08-14 22:25:00|170672.5|170547.5|170662.8|170537.8|170677.1|170552.1|170654.8|170529.8|199
1692052200000|2023-08-14 22:30:00|170662.4|170537.4|170662.8|170537.8|170666.2|170541.2|170655.9|170530.9|145
1692052500000|2023-08-14 22:35:00|170663.6|170538.6|170663.5|170538.5|170666.5|170541.5|170658.4|170533.4|100
1692052800000|2023-08-14 22:40:00|170663.4|170538.4|170635.8|170510.8|170666.2|170541.2|170630.2|170505.2|180
1692053100000|2023-08-14 22:45:00|170635.7|170510.7|170629.9|170504.9|170635.7|170510.7|170623.4|170498.4|152
1692053400000|2023-08-14 22:50:00|170630.1|170505.1|170659|170534|170661.1|170536.1|170629.2|170504.2|135
1692053700000|2023-08-14 22:55:00|170660.8|170535.8|170656.2|170531.2|170662.1|170537.1|170650.2|170525.2|106
1692054000000|2023-08-14 23:00:00|170657.2|170532.2|170686.8|170561.8|170688.6|170563.6|170650.4|170525.4|163
1692054300000|2023-08-14 23:05:00|170686.9|170561.9|170687.3|170562.3|170690.1|170565.1|170683.3|170558.3|98
1692054600000|2023-08-14 23:10:00|170687.4|170562.4|170683.1|170558.1|170690.3|170565.3|170682.6|170557.6|121
1692054900000|2023-08-14 23:15:00|170684.5|170559.5|170692.2|170567.2|170692.7|170567.7|170683.7|170558.7|120
1692055200000|2023-08-14 23:20:00|170691.2|170566.2|170699|170574|170700.6|170575.6|170684.8|170559.8|84
1692055500000|2023-08-14 23:25:00|170699.4|170574.4|170700.6|170575.6|170704.3|170579.3|170688.8|170563.8|224
1692055800000|2023-08-14 23:30:00|170700|170575|170700.2|170575.2|170703|170578|170692.9|170567.9|182
1692056100000|2023-08-14 23:35:00|170700.1|170575.1|170698.9|170573.9|170703.2|170578.2|170693.1|170568.1|217
1692056400000|2023-08-14 23:40:00|170698.7|170573.7|170673.1|170548.1|170700.5|170575.5|170660.9|170535.9|170
1692056700000|2023-08-14 23:45:00|170672.8|170547.8|170674.6|170549.6|170678.8|170553.8|170670.7|170545.7|210
1692057000000|2023-08-14 23:50:00|170674.7|170549.7|170669|170544|170675.4|170550.4|170668.8|170543.8|192
1692057300000|2023-08-14 23:55:00|170669.1|170544.1|170663.1|170538.1|170670.1|170545.1|170662.8|170537.8|128
1692057600000|2023-08-15 00:00:00|170663.2|170538.2|170669|170544|170681.9|170556.9|170627|170502|480
1692057900000|2023-08-15 00:05:00|170668.8|170543.8|170685|170560|170689.9|170564.9|170648.3|170523.3|409
1692058200000|2023-08-15 00:10:00|170684.7|170559.7|170684.5|170559.5|170697.2|170572.2|170681.4|170556.4|274
1692058500000|2023-08-15 00:15:00|170684.6|170559.6|170715.2|170590.2|170718.7|170593.7|170683.4|170558.4|426
1692058800000|2023-08-15 00:20:00|170715.3|170590.3|170684.1|170559.1|170716.9|170591.9|170678.8|170553.8|319
1692059100000|2023-08-15 00:25:00|170684.5|170559.5|170699.2|170574.2|170718.8|170593.8|170682.4|170557.4|380
1692059400000|2023-08-15 00:30:00|170699.1|170574.1|170728.4|170603.4|170740|170615|170698.5|170573.5|570
1692059700000|2023-08-15 00:35:00|170728.1|170603.1|170723.7|170598.7|170733.7|170608.7|170722.2|170597.2|515
1692060000000|2023-08-15 00:40:00|170723.8|170598.8|170754.7|170629.7|170773.8|170648.8|170723.7|170598.7|433
1692060300000|2023-08-15 00:45:00|170754.8|170629.8|170762|170637|170772.1|170647.1|170730.9|170605.9|336
1692060600000|2023-08-15 00:50:00|170761.8|170636.8|170743.2|170618.2|170778.6|170653.6|170740.3|170615.3|500
1692060900000|2023-08-15 00:55:00|170743.3|170618.3|170738.2|170613.2|170772.2|170647.2|170730.2|170605.2|402
1692061200000|2023-08-15 01:00:00|170738.1|170613.1|170731.7|170606.7|170763.3|170638.3|170701.8|170576.8|389
1692061500000|2023-08-15 01:05:00|170732|170607|170741.3|170616.3|170744.3|170619.3|170730.6|170605.6|351
1692061800000|2023-08-15 01:10:00|170741.1|170616.1|170733.5|170608.5|170744.4|170619.4|170733.2|170608.2|399
1692062100000|2023-08-15 01:15:00|170733.4|170608.4|170709.2|170584.2|170743.8|170618.8|170707.4|170582.4|460
1692062400000|2023-08-15 01:20:00|170709.3|170584.3|170630.2|170505.2|170761.8|170636.8|170629.1|170504.1|557
1692062700000|2023-08-15 01:25:00|170630.1|170505.1|170625.6|170500.6|170657.2|170532.2|170612|170487|489
1692063000000|2023-08-15 01:30:00|170624.6|170499.6|170742.5|170617.5|170746.7|170621.7|170624.6|170499.6|682
1692063300000|2023-08-15 01:35:00|170741|170616|170751.5|170626.5|170772.6|170647.6|170679.9|170554.9|736
1692063600000|2023-08-15 01:40:00|170751.6|170626.6|170718.2|170593.2|170793|170668|170699.9|170574.9|679
1692063900000|2023-08-15 01:45:00|170718.3|170593.3|170543.5|170418.5|170724.8|170599.8|170532.7|170407.7|619
1692064200000|2023-08-15 01:50:00|170553.1|170428.1|170593.2|170468.2|170597.4|170472.4|170502.7|170377.7|664
1692064500000|2023-08-15 01:55:00|170593.1|170468.1|170615.5|170490.5|170616.3|170491.3|170585.7|170460.7|566
1692064800000|2023-08-15 02:00:00|170615.7|170490.7|170649|170524|170654.5|170529.5|170587.2|170462.2|694
1692065100000|2023-08-15 02:05:00|170648.3|170523.3|170681|170556|170720|170595|170635.1|170510.1|491
1692065400000|2023-08-15 02:10:00|170680.8|170555.8|170702.5|170577.5|170711.3|170586.3|170640.7|170515.7|483
1692065700000|2023-08-15 02:15:00|170702.4|170577.4|170687.1|170562.1|170718.7|170593.7|170662.2|170537.2|510
1692066000000|2023-08-15 02:20:00|170687.2|170562.2|170686.2|170561.2|170710.8|170585.8|170648.4|170523.4|452
1692066300000|2023-08-15 02:25:00|170684.4|170559.4|170673.7|170548.7|170692.1|170567.1|170650.9|170525.9|466
1692066600000|2023-08-15 02:30:00|170675|170550|170643.5|170518.5|170678|170553|170636.5|170511.5|368
1692066900000|2023-08-15 02:35:00|170643.4|170518.4|170649.5|170524.5|170654.2|170529.2|170617.7|170492.7|363
1692067200000|2023-08-15 02:40:00|170650.7|170525.7|170651.4|170526.4|170668.7|170543.7|170636.3|170511.3|372
1692067500000|2023-08-15 02:45:00|170652|170527|170679.4|170554.4|170681.3|170556.3|170649.6|170524.6|286
1692067800000|2023-08-15 02:50:00|170679.5|170554.5|170670.2|170545.2|170701|170576|170670.2|170545.2|317
1692068100000|2023-08-15 02:55:00|170669.9|170544.9|170689.3|170564.3|170712.7|170587.7|170669.9|170544.9|539
1692068400000|2023-08-15 03:00:00|170689.2|170564.2|170687.9|170562.9|170693.7|170568.7|170673|170548|359
1692068700000|2023-08-15 03:05:00|170687.8|170562.8|170680|170555|170693.8|170568.8|170676.5|170551.5|368
1692069000000|2023-08-15 03:10:00|170679.8|170554.8|170673.7|170548.7|170685.3|170560.3|170648.1|170523.1|388
1692069300000|2023-08-15 03:15:00|170673.6|170548.6|170639.5|170514.5|170674.5|170549.5|170623.1|170498.1|330
1692069600000|2023-08-15 03:20:00|170639.4|170514.4|170615.7|170490.7|170654.8|170529.8|170613.6|170488.6|380
1692069900000|2023-08-15 03:25:00|170616.2|170491.2|170615.1|170490.1|170642.8|170517.8|170614.3|170489.3|270
1692070200000|2023-08-15 03:30:00|170615|170490|170637.4|170512.4|170640.5|170515.5|170607.9|170482.9|344
1692070500000|2023-08-15 03:35:00|170638.9|170513.9|170619.4|170494.4|170641.7|170516.7|170613.9|170488.9|501
1692070800000|2023-08-15 03:40:00|170619.3|170494.3|170636.7|170511.7|170636.9|170511.9|170607.1|170482.1|349
1692071100000|2023-08-15 03:45:00|170636.6|170511.6|170645.5|170520.5|170654.2|170529.2|170620.1|170495.1|317
1692071400000|2023-08-15 03:50:00|170645.4|170520.4|170640|170515|170645.5|170520.5|170630.5|170505.5|490
1692071700000|2023-08-15 03:55:00|170637.3|170512.3|170636.5|170511.5|170644|170519|170632.2|170507.2|426
1692072000000|2023-08-15 04:00:00|170639.7|170514.7|170641.5|170516.5|170650.6|170525.6|170600|170475|399
1692072300000|2023-08-15 04:05:00|170641.2|170516.2|170640.8|170515.8|170651.1|170526.1|170637.8|170512.8|296
1692072600000|2023-08-15 04:10:00|170641|170516|170643.1|170518.1|170656.5|170531.5|170631.2|170506.2|389
1692072900000|2023-08-15 04:15:00|170643.2|170518.2|170645.1|170520.1|170655.2|170530.2|170643.2|170518.2|275
1692073200000|2023-08-15 04:20:00|170645.2|170520.2|170642.7|170517.7|170655.3|170530.3|170634.1|170509.1|274
1692073500000|2023-08-15 04:25:00|170642.8|170517.8|170654.6|170529.6|170655.4|170530.4|170641.6|170516.6|286
1692073800000|2023-08-15 04:30:00|170654.5|170529.5|170656.3|170531.3|170667.2|170542.2|170642.9|170517.9|341
1692074100000|2023-08-15 04:35:00|170656.2|170531.2|170677.8|170552.8|170680.2|170555.2|170652.6|170527.6|324
1692074400000|2023-08-15 04:40:00|170674.1|170549.1|170675.8|170550.8|170687.7|170562.7|170671.5|170546.5|249
1692074700000|2023-08-15 04:45:00|170675.7|170550.7|170650.2|170525.2|170675.7|170550.7|170635.6|170510.6|216
1692075000000|2023-08-15 04:50:00|170650.3|170525.3|170648.1|170523.1|170670.2|170545.2|170643.7|170518.7|269
1692075300000|2023-08-15 04:55:00|170648.2|170523.2|170667.4|170542.4|170669.7|170544.7|170648.2|170523.2|226
1692075600000|2023-08-15 05:00:00|170667.3|170542.3|170674|170549|170682.2|170557.2|170659.5|170534.5|389
1692075900000|2023-08-15 05:05:00|170673.9|170548.9|170682|170557|170693.8|170568.8|170668.8|170543.8|580
1692076200000|2023-08-15 05:10:00|170682.1|170557.1|170647.5|170522.5|170697|170572|170644.1|170519.1|520
1692076500000|2023-08-15 05:15:00|170647.3|170522.3|170633.6|170508.6|170663.9|170538.9|170631.4|170506.4|586
1692076800000|2023-08-15 05:20:00|170632.5|170507.5|170620.6|170495.6|170652.4|170527.4|170609.7|170484.7|525
1692077100000|2023-08-15 05:25:00|170620.1|170495.1|170660|170535|170662.1|170537.1|170618.4|170493.4|434
1692077400000|2023-08-15 05:30:00|170661|170536|170671.1|170546.1|170688.1|170563.1|170658.7|170533.7|473
1692077700000|2023-08-15 05:35:00|170671.2|170546.2|170721|170596|170721.4|170596.4|170662.6|170537.6|503
1692078000000|2023-08-15 05:40:00|170720.6|170595.6|170673.2|170548.2|170724.4|170599.4|170671.3|170546.3|456
1692078300000|2023-08-15 05:45:00|170673.1|170548.1|170633.9|170508.9|170677.3|170552.3|170625.7|170500.7|458
1692078600000|2023-08-15 05:50:00|170633.7|170508.7|170623.2|170498.2|170635.1|170510.1|170612.8|170487.8|528
1692078900000|2023-08-15 05:55:00|170623.7|170498.7|170631.7|170506.7|170637.8|170512.8|170616.4|170491.4|516
1692079200000|2023-08-15 06:00:00|170630.1|170505.1|170569.9|170444.9|170639.9|170514.9|170525.6|170400.6|859
1692079500000|2023-08-15 06:05:00|170570.4|170445.4|170635|170510|170713.2|170588.2|170565.6|170440.6|731
1692079800000|2023-08-15 06:10:00|170634.9|170509.9|170615.9|170490.9|170652.5|170527.5|170542.8|170417.8|773
1692080100000|2023-08-15 06:15:00|170615.8|170490.8|170627.5|170502.5|170673.6|170548.6|170596.1|170471.1|658
1692080400000|2023-08-15 06:20:00|170627.6|170502.6|170571.3|170446.3|170655.7|170530.7|170519.3|170394.3|658
1692080700000|2023-08-15 06:25:00|170571.4|170446.4|170579.3|170454.3|170580.7|170455.7|170552.7|170427.7|396
1692081000000|2023-08-15 06:30:00|170566.9|170441.9|170581.6|170456.6|170627.4|170502.4|170463.1|170338.1|790
1692081300000|2023-08-15 06:35:00|170581.7|170456.7|170608.7|170483.7|170623.2|170498.2|170568.7|170443.7|594
1692081600000|2023-08-15 06:40:00|170608.4|170483.4|170765.5|170640.5|170798.1|170673.1|170607.1|170482.1|677
1692081900000|2023-08-15 06:45:00|170764.8|170639.8|170775.9|170650.9|170777.9|170652.9|170705.3|170580.3|628
1692082200000|2023-08-15 06:50:00|170775.7|170650.7|170811.4|170686.4|170836|170711|170775.3|170650.3|618
1692082500000|2023-08-15 06:55:00|170811.3|170686.3|170860.9|170735.9|170893.1|170768.1|170803.6|170678.6|702
1692082800000|2023-08-15 07:00:00|170861.3|170736.3|170667.2|170542.2|170865.6|170740.6|170666.9|170541.9|852
1692083100000|2023-08-15 07:05:00|170666.1|170541.1|170760.3|170635.3|170760.3|170635.3|170633.1|170508.1|824
1692083400000|2023-08-15 07:10:00|170760.2|170635.2|170781|170656|170850.6|170725.6|170748.8|170623.8|762
1692083700000|2023-08-15 07:15:00|170781.8|170656.8|170800|170675|170814.7|170689.7|170745.7|170620.7|760
1692084000000|2023-08-15 07:20:00|170799.8|170674.8|170892.3|170767.3|170901.5|170776.5|170777|170652|871
1692084300000|2023-08-15 07:25:00|170899.1|170774.1|170946.6|170821.6|170998.3|170873.3|170890.6|170765.6|857
1692084600000|2023-08-15 07:30:00|170946.7|170821.7|171018.9|170893.9|171074.1|170949.1|170946.7|170821.7|816
1692084900000|2023-08-15 07:35:00|171018.4|170893.4|171050.2|170925.2|171052.5|170927.5|170954.9|170829.9|817
1692085200000|2023-08-15 07:40:00|171048.4|170923.4|171026.2|170901.2|171096.8|170971.8|170978.4|170853.4|825
1692085500000|2023-08-15 07:45:00|171025.6|170900.6|171073.1|170948.1|171093.8|170968.8|170998.2|170873.2|748
1692085800000|2023-08-15 07:50:00|171072.9|170947.9|171154|171029|171160.2|171035.2|171056.9|170931.9|818
1692086100000|2023-08-15 07:55:00|171154.1|171029.1|171077.7|170952.7|171201.1|171076.1|171053.1|170928.1|821
1692086400000|2023-08-15 08:00:00|171078.8|170953.8|171316.1|171191.1|171427.5|171302.5|171077.4|170952.4|872
1692086700000|2023-08-15 08:05:00|171316.9|171191.9|171258.6|171133.6|171383.3|171258.3|171233.7|171108.7|763
1692087000000|2023-08-15 08:10:00|171258.7|171133.7|171206|171081|171336|171211|171203.3|171078.3|789
1692087300000|2023-08-15 08:15:00|171206.8|171081.8|171271.1|171146.1|171334.9|171209.9|171205.8|171080.8|818
1692087600000|2023-08-15 08:20:00|171263.5|171138.5|171329.4|171204.4|171365.3|171240.3|171252|171127|726
1692087900000|2023-08-15 08:25:00|171327.6|171202.6|171278.2|171153.2|171338.4|171213.4|171232|171107|704
1692088200000|2023-08-15 08:30:00|171286.7|171161.7|171245|171120|171370.8|171245.8|171233.1|171108.1|841
1692088500000|2023-08-15 08:35:00|171245.8|171120.8|171156.8|171031.8|171262.8|171137.8|171092.7|170967.7|858
1692088800000|2023-08-15 08:40:00|171156.6|171031.6|170999.1|170874.1|171169.5|171044.5|170992.2|170867.2|762
1692089100000|2023-08-15 08:45:00|170998.7|170873.7|170979.7|170854.7|171004.2|170879.2|170815.5|170690.5|706
1692089400000|2023-08-15 08:50:00|170979.9|170854.9|170905.2|170780.2|170981.3|170856.3|170845.8|170720.8|708
1692089700000|2023-08-15 08:55:00|170905.9|170780.9|170919.2|170794.2|170924.2|170799.2|170853.1|170728.1|564
1692090000000|2023-08-15 09:00:00|170920.6|170795.6|171060|170935|171060.2|170935.2|170920.6|170795.6|669
1692090300000|2023-08-15 09:05:00|171060.1|170935.1|171058.5|170933.5|171165.9|171040.9|171052.8|170927.8|634
1692090600000|2023-08-15 09:10:00|171058.4|170933.4|171272.6|171147.6|171272.6|171147.6|171051.7|170926.7|753
1692090900000|2023-08-15 09:15:00|171272.9|171147.9|171139.4|171014.4|171278.1|171153.1|171136.8|171011.8|733
1692091200000|2023-08-15 09:20:00|171139.5|171014.5|171111.4|170986.4|171142.9|171017.9|171096.6|170971.6|635
1692091500000|2023-08-15 09:25:00|171111.5|170986.5|170954.9|170829.9|171120.2|170995.2|170910.4|170785.4|763
1692091800000|2023-08-15 09:30:00|170956.4|170831.4|170982.9|170857.9|170983.3|170858.3|170898.8|170773.8|729
1692092100000|2023-08-15 09:35:00|170984.4|170859.4|170909.9|170784.9|170990.9|170865.9|170883.3|170758.3|753
1692092400000|2023-08-15 09:40:00|170910.4|170785.4|170955.6|170830.6|171005.2|170880.2|170908.2|170783.2|774
1692092700000|2023-08-15 09:45:00|170956.1|170831.1|170905|170780|170965|170840|170901.2|170776.2|825
1692093000000|2023-08-15 09:50:00|170904.7|170779.7|170998|170873|171008.5|170883.5|170901.4|170776.4|780
1692093300000|2023-08-15 09:55:00|170999|170874|171019.7|170894.7|171069.2|170944.2|170986.1|170861.1|682
1692093600000|2023-08-15 10:00:00|171024.5|170899.5|171080.4|170955.4|171129.2|171004.2|170941.3|170816.3|746
1692093900000|2023-08-15 10:05:00|171080|170955|171137.2|171012.2|171176.7|171051.7|171080|170955|686
1692094200000|2023-08-15 10:10:00|171137.4|171012.4|171177.4|171052.4|171213.5|171088.5|171110.9|170985.9|705
1692094500000|2023-08-15 10:15:00|171177.5|171052.5|171212|171087|171239.4|171114.4|171145.6|171020.6|757
1692094800000|2023-08-15 10:20:00|171211.9|171086.9|171229.4|171104.4|171255|171130|171124.5|170999.5|853
1692095100000|2023-08-15 10:25:00|171229.3|171104.3|171281.9|171156.9|171298.2|171173.2|171201.9|171076.9|772
1692095400000|2023-08-15 10:30:00|171278.1|171153.1|171391.5|171266.5|171391.6|171266.6|171262.6|171137.6|818
1692095700000|2023-08-15 10:35:00|171391.6|171266.6|171324|171199|171424.9|171299.9|171318.8|171193.8|780
1692096000000|2023-08-15 10:40:00|171323.8|171198.8|171381.2|171256.2|171387.5|171262.5|171305|171180|755
1692096300000|2023-08-15 10:45:00|171380.6|171255.6|171362.1|171237.1|171382.6|171257.6|171290.4|171165.4|712
1692096600000|2023-08-15 10:50:00|171361.9|171236.9|171326.5|171201.5|171362.2|171237.2|171302.5|171177.5|585
1692096900000|2023-08-15 10:55:00|171326.4|171201.4|171238.4|171113.4|171376.1|171251.1|171234.2|171109.2|689
1692097200000|2023-08-15 11:00:00|171236.2|171111.2|171273.6|171148.6|171317.9|171192.9|171232.2|171107.2|810
1692097500000|2023-08-15 11:05:00|171272.8|171147.8|171132.1|171007.1|171312.7|171187.7|171102|170977|800
1692097800000|2023-08-15 11:10:00|171132.2|171007.2|171130.4|171005.4|171164.1|171039.1|171069.2|170944.2|735
1692098100000|2023-08-15 11:15:00|171130.5|171005.5|171114.1|170989.1|171149.3|171024.3|171020.7|170895.7|714
1692098400000|2023-08-15 11:20:00|171113.9|170988.9|171179.6|171054.6|171199.5|171074.5|171085.9|170960.9|681
1692098700000|2023-08-15 11:25:00|171180.7|171055.7|171208.6|171083.6|171255.5|171130.5|171169.2|171044.2|754
1692099000000|2023-08-15 11:30:00|171208.4|171083.4|171261|171136|171289.4|171164.4|171208.4|171083.4|622
1692099300000|2023-08-15 11:35:00|171261.8|171136.8|171326.5|171201.5|171338.1|171213.1|171256.6|171131.6|701
1692099600000|2023-08-15 11:40:00|171327.5|171202.5|171325.3|171200.3|171420.3|171295.3|171323.6|171198.6|786
1692099900000|2023-08-15 11:45:00|171325.2|171200.2|171525.6|171400.6|171527|171402|171325.2|171200.2|722
1692100200000|2023-08-15 11:50:00|171525.7|171400.7|171727.3|171602.3|171748.4|171623.4|171484.9|171359.9|682
1692100500000|2023-08-15 11:55:00|171725.8|171600.8|171608.1|171483.1|171824.6|171699.6|171584.2|171459.2|742
1692100800000|2023-08-15 12:00:00|171608.5|171483.5|171462.5|171337.5|171679.5|171554.5|171462.5|171337.5|760
1692101100000|2023-08-15 12:05:00|171463|171338|171330.6|171205.6|171491.3|171366.3|171320.8|171195.8|879
1692101400000|2023-08-15 12:10:00|171330.8|171205.8|171356.9|171231.9|171485|171360|171330.8|171205.8|799
1692101700000|2023-08-15 12:15:00|171355|171230|171409.9|171284.9|171413.3|171288.3|171328.2|171203.2|739
1692102000000|2023-08-15 12:20:00|171411.1|171286.1|171635.5|171510.5|171659.9|171534.9|171410.5|171285.5|868
1692102300000|2023-08-15 12:25:00|171635.1|171510.1|171578.9|171303.8|171691.3|171566.3|171443.5|171303.8|783
1692102600000|2023-08-15 12:30:00|171588.8|171308.3|171502|171377|171949.8|171824.8|171472.1|171308.3|1065
1692102900000|2023-08-15 12:35:00|171501.8|171376.8|171583.3|171458.3|171640.2|171515.2|171380.1|171255.1|1044
1692103200000|2023-08-15 12:40:00|171580.1|171455.1|171351.6|171226.6|171595.1|171470.1|171243.2|171118.2|987
1692103500000|2023-08-15 12:45:00|171341|171216|170976.7|170851.7|171341|171216|170976.7|170851.7|1005
1692103800000|2023-08-15 12:50:00|170976.1|170851.1|171280.3|171155.3|171304.4|171179.4|170974.5|170849.5|1008
1692104100000|2023-08-15 12:55:00|171281.4|171156.4|171233.2|171108.2|171301.6|171176.6|171094.3|170969.3|968
1692104400000|2023-08-15 13:00:00|171233|171108|171009.6|170884.6|171291.8|171166.8|170986.2|170861.2|966
1692104700000|2023-08-15 13:05:00|171004.1|170879.1|170659|170534|171004.1|170879.1|170588.5|170463.5|995
1692105000000|2023-08-15 13:10:00|170647.5|170522.5|170632.3|170507.3|170660.1|170535.1|170451.7|170326.7|1007
1692105300000|2023-08-15 13:15:00|170632.7|170507.7|170838|170713|170895.9|170770.9|170597.1|170472.1|947
1692105600000|2023-08-15 13:20:00|170838.5|170713.5|170973.3|170848.3|170973.3|170848.3|170785.9|170660.9|913
1692105900000|2023-08-15 13:25:00|170972.9|170847.9|171081.1|170956.1|171158.9|171033.9|170962.5|170837.5|893
1692106200000|2023-08-15 13:30:00|171081|170956|171243.4|171118.4|171249.7|171124.7|170999.9|170874.9|1043
1692106500000|2023-08-15 13:35:00|171243.1|171118.1|171199.8|171074.8|171326.5|171201.5|171126.6|171001.6|930
1692106800000|2023-08-15 13:40:00|171199.9|171074.9|171410.9|171285.9|171464|171339|171190.5|171065.5|937
1692107100000|2023-08-15 13:45:00|171411.3|171286.3|171419.6|171294.6|171533|171408|171380.4|171255.4|961
1692107400000|2023-08-15 13:50:00|171417.3|171292.3|171356.4|171231.4|171426.4|171301.4|171241.4|171116.4|952
1692107700000|2023-08-15 13:55:00|171361.1|171236.1|171559.1|171434.1|171638.8|171513.8|171318.3|171193.3|868
1692108000000|2023-08-15 14:00:00|171560.3|171435.3|171754.1|171629.1|171755.3|171630.3|171560.3|171435.3|1002
1692108300000|2023-08-15 14:05:00|171760.8|171635.8|171632.1|171507.1|171844.2|171719.2|171625.7|171500.7|995
1692108600000|2023-08-15 14:10:00|171632.2|171507.2|171637.6|171512.6|171744.5|171619.5|171517.4|171392.4|956
1692108900000|2023-08-15 14:15:00|171637.3|171512.3|171767.6|171642.6|171830.5|171705.5|171623.2|171498.2|920
1692109200000|2023-08-15 14:20:00|171766.6|171641.6|171893.4|171768.4|171893.4|171768.4|171687.1|171562.1|873
1692109500000|2023-08-15 14:25:00|171893.8|171768.8|171801|171676|171947.5|171822.5|171798.5|171673.5|870
1692109800000|2023-08-15 14:30:00|171800|171675|171679.5|171554.5|171811.3|171686.3|171609.8|171484.8|911
1692110100000|2023-08-15 14:35:00|171673.4|171548.4|171665.9|171540.9|171727.9|171602.9|171574|171449|853
1692110400000|2023-08-15 14:40:00|171667.1|171542.1|171708.3|171583.3|171839.5|171714.5|171662.2|171537.2|836
1692110700000|2023-08-15 14:45:00|171707.4|171582.4|171491.3|171366.3|171711.9|171586.9|171451.4|171326.4|744
1692111000000|2023-08-15 14:50:00|171490.9|171365.9|171524.3|171399.3|171563.8|171438.8|171420.9|171295.9|757
1692111300000|2023-08-15 14:55:00|171524.4|171399.4|171478.9|171353.9|171581.1|171456.1|171443.6|171318.6|783
1692111600000|2023-08-15 15:00:00|171490.5|171365.5|171304.4|171179.4|171495.1|171370.1|171303.6|171178.6|848
1692111900000|2023-08-15 15:05:00|171304.3|171179.3|171264.3|171139.3|171381.5|171256.5|171261.5|171136.5|862
1692112200000|2023-08-15 15:10:00|171264.2|171139.2|171245.8|171120.8|171264.7|171139.7|171171.6|171046.6|805
1692112500000|2023-08-15 15:15:00|171245.5|171120.5|171348.2|171223.2|171349|171224|171207.8|171082.8|776
1692112800000|2023-08-15 15:20:00|171348.5|171223.5|171429.2|171304.2|171450.1|171325.1|171348.5|171223.5|681
1692113100000|2023-08-15 15:25:00|171425.3|171300.3|171340.8|171215.8|171451.2|171326.2|171338.4|171213.4|753
1692113400000|2023-08-15 15:30:00|171335.4|171210.4|171239.4|171114.4|171335.4|171210.4|171236.5|171111.5|808
1692113700000|2023-08-15 15:35:00|171239.5|171114.5|171190.4|171065.4|171241.6|171116.6|171132.7|171007.7|781
1692114000000|2023-08-15 15:40:00|171190.6|171065.6|171254.3|171129.3|171271.3|171146.3|171188.3|171063.3|623
1692114300000|2023-08-15 15:45:00|171254.1|171129.1|171166.6|171041.6|171269.6|171144.6|171152.6|171027.6|768
1692114600000|2023-08-15 15:50:00|171166.8|171041.8|171211.4|171086.4|171230.6|171105.6|171133.5|171008.5|714
1692114900000|2023-08-15 15:55:00|171211.5|171086.5|171231.8|171106.8|171241.3|171116.3|171175.3|171050.3|702
1692115200000|2023-08-15 16:00:00|171232.6|171107.6|171208.8|171083.8|171233.2|171108.2|171115.7|170990.7|770
1692115500000|2023-08-15 16:05:00|171208|171083|171236.6|171111.6|171301.7|171176.7|171174.3|171049.3|659
1692115800000|2023-08-15 16:10:00|171237.3|171112.3|171205.2|171080.2|171300.7|171175.7|171172.8|171047.8|693
1692116100000|2023-08-15 16:15:00|171206.6|171081.6|171305.6|171180.6|171376.2|171251.2|171186.1|171061.1|787
1692116400000|2023-08-15 16:20:00|171306|171181|171257.6|171132.6|171325.9|171200.9|171239.7|171114.7|703
1692116700000|2023-08-15 16:25:00|171256.6|171131.6|171257.6|171132.6|171335.5|171210.5|171225.3|171100.3|663
1692117000000|2023-08-15 16:30:00|171258|171133|171142.3|171017.3|171284.3|171159.3|171140.9|171015.9|698
1692117300000|2023-08-15 16:35:00|171142.4|171017.4|171128.8|171003.8|171144.1|171019.1|171088.9|170963.9|562
1692117600000|2023-08-15 16:40:00|171128.6|171003.6|171147.3|171022.3|171183.3|171058.3|171109.2|170984.2|655
1692117900000|2023-08-15 16:45:00|171147.2|171022.2|171436.8|171311.8|171437.5|171312.5|171130.2|171005.2|729
1692118200000|2023-08-15 16:50:00|171437.6|171312.6|171432.3|171307.3|171439.8|171314.8|171379|171254|762
1692118500000|2023-08-15 16:55:00|171432|171307|171468.3|171343.3|171493.6|171368.6|171404.5|171279.5|689
1692118800000|2023-08-15 17:00:00|171471.4|171346.4|171559.4|171434.4|171559.9|171434.9|171463|171338|628
1692119100000|2023-08-15 17:05:00|171557.7|171432.7|171576.6|171451.6|171617.8|171492.8|171529.9|171404.9|663
1692119400000|2023-08-15 17:10:00|171576.5|171451.5|171494.1|171369.1|171580.8|171455.8|171484.1|171359.1|587
1692119700000|2023-08-15 17:15:00|171492.9|171367.9|171522.3|171397.3|171531.6|171406.6|171444.3|171319.3|626
1692120000000|2023-08-15 17:20:00|171522.8|171397.8|171438|171313|171560.9|171435.9|171436.5|171311.5|749
1692120300000|2023-08-15 17:25:00|171437.9|171312.9|171431.2|171306.2|171508.8|171383.8|171419|171294|702
1692120600000|2023-08-15 17:30:00|171431.4|171306.4|171409.5|171284.5|171483.5|171358.5|171409.3|171284.3|545
1692120900000|2023-08-15 17:35:00|171409.7|171284.7|171384.3|171259.3|171437.7|171312.7|171344.6|171219.6|649
1692121200000|2023-08-15 17:40:00|171384.7|171259.7|171377.9|171252.9|171395.4|171270.4|171348.9|171223.9|602
1692121500000|2023-08-15 17:45:00|171378.2|171253.2|171231.9|171106.9|171378.7|171253.7|171228.9|171103.9|674
1692121800000|2023-08-15 17:50:00|171232.1|171107.1|171277.9|171152.9|171353.7|171228.7|171213.1|171088.1|641
1692122100000|2023-08-15 17:55:00|171277.8|171152.8|171264.6|171139.6|171316|171191|171235.8|171110.8|547
1692122400000|2023-08-15 18:00:00|171263.4|171138.4|171243.1|171118.1|171263.4|171138.4|171219.8|171094.8|544
1692122700000|2023-08-15 18:05:00|171242|171117|171206|171081|171295.3|171170.3|171201.7|171076.7|456
1692123000000|2023-08-15 18:10:00|171205.3|171080.3|171140.2|171015.2|171225|171100|171107.1|170982.1|625
1692123300000|2023-08-15 18:15:00|171140.5|171015.5|171035.2|170910.2|171147|171022|171022.4|170897.4|698
1692123600000|2023-08-15 18:20:00|171035.3|170910.3|171124|170999|171172.5|171047.5|171011.2|170886.2|641
1692123900000|2023-08-15 18:25:00|171124.1|170999.1|171046.1|170921.1|171144.3|171019.3|171045.5|170920.5|555
1692124200000|2023-08-15 18:30:00|171046.2|170921.2|170974.9|170849.9|171048.7|170923.7|170972|170847|627
1692124500000|2023-08-15 18:35:00|170974.5|170849.5|171074.5|170949.5|171086|170961|170928.9|170803.9|681
1692124800000|2023-08-15 18:40:00|171075.5|170950.5|170990.1|170865.1|171083.7|170958.7|170966.4|170841.4|639
1692125100000|2023-08-15 18:45:00|170989.4|170864.4|171140|171015|171142|171017|170989|170864|635
1692125400000|2023-08-15 18:50:00|171139.6|171014.6|171057.4|170932.4|171160.7|171035.7|171037.6|170912.6|681
1692125700000|2023-08-15 18:55:00|171057.6|170932.6|171087.8|170962.8|171107|170982|170998.9|170873.9|648
1692126000000|2023-08-15 19:00:00|171087.9|170962.9|171038|170913|171129.8|171004.8|171019|170894|574
1692126300000|2023-08-15 19:05:00|171038.2|170913.2|171091.2|170966.2|171117.3|170992.3|171037.7|170912.7|539
1692126600000|2023-08-15 19:10:00|171090.1|170965.1|171049.2|170924.2|171095.1|170970.1|171027.7|170902.7|528
1692126900000|2023-08-15 19:15:00|171048.6|170923.6|171062.4|170937.4|171072.9|170947.9|171033.5|170908.5|634
1692127200000|2023-08-15 19:20:00|171062.5|170937.5|171107.4|170982.4|171114.3|170989.3|171030.5|170905.5|667
1692127500000|2023-08-15 19:25:00|171107.5|170982.5|171276.3|171151.3|171285.3|171160.3|171106.4|170981.4|760
1692127800000|2023-08-15 19:30:00|171276.5|171151.5|171256.3|171131.3|171300.1|171175.1|171181.6|171056.6|764
1692128100000|2023-08-15 19:35:00|171255.4|171130.4|171224.8|171099.8|171277.2|171152.2|171178.1|171053.1|693
1692128400000|2023-08-15 19:40:00|171224.6|171099.6|171292.7|171167.7|171309.5|171184.5|171192.2|171067.2|557
1692128700000|2023-08-15 19:45:00|171292.1|171167.1|171336.2|171211.2|171408.6|171283.6|171284.2|171159.2|721
1692129000000|2023-08-15 19:50:00|171331.7|171206.7|171251|171126|171339.4|171214.4|171223.9|171098.9|781
1692129300000|2023-08-15 19:55:00|171257.9|171132.9|171265.7|171140.7|171322.5|171197.5|171229.8|171104.8|749
1692129600000|2023-08-15 20:00:00|171262.7|171137.7|171354.5|171229.5|171354.8|171229.8|171230.5|171105.5|509
1692129900000|2023-08-15 20:05:00|171353.7|171228.7|171322.5|171197.5|171384.5|171259.5|171299.8|171174.8|533
1692130200000|2023-08-15 20:10:00|171323|171198|171348.3|171223.3|171378.1|171253.1|171314.7|171189.7|417
1692130500000|2023-08-15 20:15:00|171343.8|171218.8|171365.2|171240.2|171367.9|171242.9|171340.1|171215.1|335
1692130800000|2023-08-15 20:20:00|171364.4|171239.4|171357|171232|171373.4|171248.4|171353.6|171228.6|261
1692131100000|2023-08-15 20:25:00|171357.1|171232.1|171439.7|171314.7|171440.3|171315.3|171356.3|171231.3|409
1692131400000|2023-08-15 20:30:00|171438.9|171313.9|171467.9|171342.9|171485.6|171360.6|171423.4|171298.4|421
1692131700000|2023-08-15 20:35:00|171467.8|171342.8|171459|171334|171468|171343|171434.8|171309.8|563
1692132000000|2023-08-15 20:40:00|171459.7|171334.7|171487.7|171362.7|171487.7|171362.7|171456.9|171331.9|488
1692132300000|2023-08-15 20:45:00|171487.8|171362.8|171519.6|171394.6|171520.9|171395.9|171487.5|171362.5|398
1692132600000|2023-08-15 20:50:00|171518.9|171393.9|171497.2|171372.2|171522.7|171397.7|171488.7|171363.7|367
1692132900000|2023-08-15 20:55:00|171498.5|171373.5|171560.4|171365.4|171606.5|171450.8|171440.1|171315.1|563
1692133200000|2023-08-15 21:00:00|171565.2|171365.7|171500.1|171190.1|171618.1|171365.7|171498.7|171188.7|62
1692133500000|2023-08-15 21:05:00|171498.4|171188.4|171507.6|171197.6|171512.7|171202.7|171492.3|171185|55
1692133800000|2023-08-15 21:10:00|171506.8|171196.8|171512.5|171202.7|171512.7|171203|171493.3|171196.4|163
1692134100000|2023-08-15 21:15:00|171512.6|171202.8|171481|171171|171512.6|171212|171480.7|171170.7|136
1692134400000|2023-08-15 21:20:00|171479.5|171169.5|171482.3|171175.1|171496|171186|171473.5|171169.5|94
1692134700000|2023-08-15 21:25:00|171484.2|171175.3|171443.6|171160.5|171484.8|171204.3|171437.7|171155.5|147
1692135000000|2023-08-15 21:30:00|171448.3|171158.9|171421.6|171186.5|171449|171197.6|171421.3|171155.8|290
1692135300000|2023-08-15 21:35:00|171422.1|171187.5|171424.1|171184|171447.3|171226.2|171419.4|171173.6|402
1692135600000|2023-08-15 21:40:00|171424|171183.9|171411.2|171189.1|171430.1|171216|171408|171170.6|378
1692135900000|2023-08-15 21:45:00|171416.7|171194.9|171418.2|171160.9|171431.8|171199.2|171413.5|171159|260
1692136200000|2023-08-15 21:50:00|171420|171159.1|171419.6|171162.3|171422.6|171174.7|171408|171158.2|173
1692136500000|2023-08-15 21:55:00|171419.3|171161.9|171373.4|171178.4|171426.9|171180.3|171338.3|171137|237
1692136800000|2023-08-15 22:00:00|171372|171177|171431.8|171306.8|171442.6|171308.2|171353.4|171163.8|404
1692137100000|2023-08-15 22:05:00|171433.2|171308.2|171438.3|171313.3|171439.5|171314.5|171431.8|171303|168
1692137400000|2023-08-15 22:10:00|171438.2|171313.2|171430.3|171305.3|171447.9|171322.9|171429.9|171304.9|159
1692137700000|2023-08-15 22:15:00|171436.1|171311.1|171500.7|171375.7|171522.9|171397.9|171430.3|171305.3|213
1692138000000|2023-08-15 22:20:00|171500.1|171375.1|171498.5|171373.5|171526.4|171401.4|171494.2|171369.2|201
1692138300000|2023-08-15 22:25:00|171498.3|171373.3|171519.6|171394.6|171536.6|171411.6|171498.3|171373.3|179
1692138600000|2023-08-15 22:30:00|171518.8|171393.8|171513.2|171388.2|171524.7|171399.7|171503.3|171378.3|130
1692138900000|2023-08-15 22:35:00|171513.3|171388.3|171506.8|171381.8|171545.4|171420.4|171503.4|171378.4|218
1692139200000|2023-08-15 22:40:00|171506.9|171381.9|171514.7|171389.7|171515.3|171390.3|171503.6|171378.6|119
1692139500000|2023-08-15 22:45:00|171514.8|171389.8|171415.3|171290.3|171526.4|171401.4|171414.6|171289.6|153
1692139800000|2023-08-15 22:50:00|171415.4|171290.4|171421.5|171296.5|171425.4|171300.4|171410.2|171285.2|160
1692140100000|2023-08-15 22:55:00|171421.6|171296.6|171423.9|171298.9|171424.9|171299.9|171418.5|171293.5|119
1692140400000|2023-08-15 23:00:00|171425.5|171300.5|171419.7|171294.7|171441.1|171316.1|171405.4|171280.4|261
1692140700000|2023-08-15 23:05:00|171419.9|171294.9|171421.7|171296.7|171421.8|171296.8|171401.6|171276.6|157
1692141000000|2023-08-15 23:10:00|171422|171297|171420.2|171295.2|171430.3|171305.3|171408.4|171283.4|281
1692141300000|2023-08-15 23:15:00|171422.7|171297.7|171405.9|171280.9|171431.9|171306.9|171403.2|171278.2|211
1692141600000|2023-08-15 23:20:00|171406|171281|171410.1|171285.1|171419|171294|171401.5|171276.5|230
1692141900000|2023-08-15 23:25:00|171410.2|171285.2|171404.3|171279.3|171414.5|171289.5|171402.7|171277.7|117
1692142200000|2023-08-15 23:30:00|171404.4|171279.4|171408.1|171283.1|171408.1|171283.1|171399.4|171274.4|93
1692142500000|2023-08-15 23:35:00|171407.7|171282.7|171401.4|171276.4|171419.6|171294.6|171401|171276|140
1692142800000|2023-08-15 23:40:00|171401.3|171276.3|171384.4|171259.4|171401.3|171276.3|171377.8|171252.8|212
1692143100000|2023-08-15 23:45:00|171399|171274|171377.7|171252.7|171407.3|171282.3|171373.6|171248.6|173
1692143400000|2023-08-15 23:50:00|171377.6|171252.6|171375.5|171250.5|171380|171255|171374.9|171249.9|74
1692143700000|2023-08-15 23:55:00|171375.4|171250.4|171373.9|171248.9|171379.6|171254.6|171370.5|171245.5|150
1692144000000|2023-08-16 00:00:00|171374.3|171249.3|171380.4|171255.4|171402.4|171277.4|171372.7|171247.7|374
1692144300000|2023-08-16 00:05:00|171380.1|171255.1|171383.7|171258.7|171405.5|171280.5|171368.4|171243.4|377
1692144600000|2023-08-16 00:10:00|171383.5|171258.5|171356.7|171231.7|171404.7|171279.7|171352.2|171227.2|374
1692144900000|2023-08-16 00:15:00|171356.8|171231.8|171345.8|171220.8|171359.4|171234.4|171345.7|171220.7|373
1692145200000|2023-08-16 00:20:00|171345.7|171220.7|171363.5|171238.5|171365.5|171240.5|171345.7|171220.7|376
1692145500000|2023-08-16 00:25:00|171363.7|171238.7|171385.8|171260.8|171386|171261|171359.9|171234.9|378
1692145800000|2023-08-16 00:30:00|171385.9|171260.9|171405.1|171280.1|171407.4|171282.4|171373.2|171248.2|430
1692146100000|2023-08-16 00:35:00|171405|171280|171436.3|171311.3|171455.9|171330.9|171404.8|171279.8|408
1692146400000|2023-08-16 00:40:00|171436.4|171311.4|171514.6|171389.6|171564.6|171439.6|171436.4|171311.4|548
1692146700000|2023-08-16 00:45:00|171520.2|171395.2|171470.6|171345.6|171524.4|171399.4|171464|171339|366
1692147000000|2023-08-16 00:50:00|171470.4|171345.4|171514.9|171389.9|171516.6|171391.6|171463.7|171338.7|524
1692147300000|2023-08-16 00:55:00|171515|171390|171508.5|171383.5|171529.3|171404.3|171497.2|171372.2|477
1692147600000|2023-08-16 01:00:00|171508.9|171383.9|171538.7|171413.7|171539.1|171414.1|171479.7|171354.7|568
1692147900000|2023-08-16 01:05:00|171538.8|171413.8|171539.1|171414.1|171541.5|171416.5|171520.2|171395.2|486
1692148200000|2023-08-16 01:10:00|171539.2|171414.2|171570.9|171445.9|171577.6|171452.6|171522.1|171397.1|560
1692148500000|2023-08-16 01:15:00|171570.4|171445.4|171585.5|171460.5|171648.6|171523.6|171537.7|171412.7|623
1692148800000|2023-08-16 01:20:00|171585.4|171460.4|171522.7|171397.7|171585.4|171460.4|171493.7|171368.7|425
1692149100000|2023-08-16 01:25:00|171522.6|171397.6|171463.4|171338.4|171523.8|171398.8|171438.8|171313.8|414
1692149400000|2023-08-16 01:30:00|171463.5|171338.5|171443.6|171318.6|171464.5|171339.5|171404.7|171279.7|522
1692149700000|2023-08-16 01:35:00|171443.7|171318.7|171420.9|171295.9|171481.2|171356.2|171399.8|171274.8|615
1692150000000|2023-08-16 01:40:00|171420.2|171295.2|171394.5|171269.5|171460.5|171335.5|171376.3|171251.3|562
1692150300000|2023-08-16 01:45:00|171395.9|171270.9|171408.4|171283.4|171428.2|171303.2|171385.5|171260.5|486
1692150600000|2023-08-16 01:50:00|171407.6|171282.6|171277.8|171152.8|171436.4|171311.4|171277.8|171152.8|655
1692150900000|2023-08-16 01:55:00|171277.7|171152.7|171383|171258|171389.8|171264.8|171275.9|171150.9|638
1692151200000|2023-08-16 02:00:00|171383.4|171258.4|171421.7|171296.7|171435.2|171310.2|171352.8|171227.8|721
1692151500000|2023-08-16 02:05:00|171422.3|171297.3|171354.7|171229.7|171425.3|171300.3|171351.7|171226.7|678
1692151800000|2023-08-16 02:10:00|171354.4|171229.4|171347.4|171222.4|171396.1|171271.1|171341.5|171216.5|493
1692152100000|2023-08-16 02:15:00|171347.3|171222.3|171371.4|171246.4|171383.7|171258.7|171342.7|171217.7|527
1692152400000|2023-08-16 02:20:00|171371.3|171246.3|171383.5|171258.5|171403.6|171278.6|171371.3|171246.3|557
1692152700000|2023-08-16 02:25:00|171383.1|171258.1|171390.8|171265.8|171400.4|171275.4|171369.7|171244.7|648
1692153000000|2023-08-16 02:30:00|171389.7|171264.7|171401.5|171276.5|171409|171284|171348.7|171223.7|595
1692153300000|2023-08-16 02:35:00|171401.1|171276.1|171404.2|171279.2|171437.4|171312.4|171386.7|171261.7|513
1692153600000|2023-08-16 02:40:00|171404.3|171279.3|171414.3|171289.3|171424.6|171299.6|171400.9|171275.9|557
1692153900000|2023-08-16 02:45:00|171414.5|171289.5|171424.3|171299.3|171425.5|171300.5|171390.1|171265.1|453
1692154200000|2023-08-16 02:50:00|171424.2|171299.2|171386.1|171261.1|171424.2|171299.2|171383.6|171258.6|473
1692154500000|2023-08-16 02:55:00|171385.8|171260.8|171444.6|171319.6|171447|171322|171385.2|171260.2|478
1692154800000|2023-08-16 03:00:00|171443|171318|171433.3|171308.3|171447|171322|171413.9|171288.9|512
1692155100000|2023-08-16 03:05:00|171433.2|171308.2|171420.8|171295.8|171435.5|171310.5|171388|171263|713
1692155400000|2023-08-16 03:10:00|171420.9|171295.9|171388.5|171263.5|171421.1|171296.1|171384.1|171259.1|430
1692155700000|2023-08-16 03:15:00|171386|171261|171387.6|171262.6|171394.6|171269.6|171383.7|171258.7|453
1692156000000|2023-08-16 03:20:00|171387.7|171262.7|171388.9|171263.9|171397.5|171272.5|171384.5|171259.5|388
1692156300000|2023-08-16 03:25:00|171389.1|171264.1|171386.7|171261.7|171403.8|171278.8|171385.8|171260.8|381
1692156600000|2023-08-16 03:30:00|171385.6|171260.6|171432.7|171307.7|171437.3|171312.3|171383.7|171258.7|470
1692156900000|2023-08-16 03:35:00|171432.6|171307.6|171437.8|171312.8|171483.5|171358.5|171428.6|171303.6|321
1692157200000|2023-08-16 03:40:00|171437.9|171312.9|171470|171345|171478.9|171353.9|171435.4|171310.4|418
1692157500000|2023-08-16 03:45:00|171469.9|171344.9|171473|171348|171489.8|171364.8|171462.1|171337.1|425
1692157800000|2023-08-16 03:50:00|171473.1|171348.1|171456.5|171331.5|171481|171356|171444|171319|397
1692158100000|2023-08-16 03:55:00|171456.7|171331.7|171455.7|171330.7|171461.4|171336.4|171431.7|171306.7|258
1692158400000|2023-08-16 04:00:00|171458.8|171333.8|171465.3|171340.3|171466.6|171341.6|171445|171320|271
1692158700000|2023-08-16 04:05:00|171465.7|171340.7|171432.1|171307.1|171465.7|171340.7|171428.7|171303.7|252
1692159000000|2023-08-16 04:10:00|171432.4|171307.4|171430.9|171305.9|171435.8|171310.8|171427.1|171302.1|337
1692159300000|2023-08-16 04:15:00|171431|171306|171435|171310|171436.8|171311.8|171429.9|171304.9|234
1692159600000|2023-08-16 04:20:00|171434.5|171309.5|171456.7|171331.7|171462.5|171337.5|171433.9|171308.9|264
1692159900000|2023-08-16 04:25:00|171457.3|171332.3|171484.7|171359.7|171486.6|171361.6|171433.5|171308.5|325
1692160200000|2023-08-16 04:30:00|171485.9|171360.9|171496.2|171371.2|171511.3|171386.3|171481|171356|249
1692160500000|2023-08-16 04:35:00|171496|171371|171465.9|171340.9|171498.5|171373.5|171461.9|171336.9|267
1692160800000|2023-08-16 04:40:00|171466|171341|171466.7|171341.7|171482.8|171357.8|171464.9|171339.9|194
1692161100000|2023-08-16 04:45:00|171466.8|171341.8|171463.2|171338.2|171468.4|171343.4|171461.9|171336.9|201
1692161400000|2023-08-16 04:50:00|171463.3|171338.3|171427.7|171302.7|171463.3|171338.3|171421.9|171296.9|285
1692161700000|2023-08-16 04:55:00|171427.8|171302.8|171416.6|171291.6|171430.1|171305.1|171412.7|171287.7|383
1692162000000|2023-08-16 05:00:00|171416.3|171291.3|171409.2|171284.2|171427.8|171302.8|171401.7|171276.7|558
1692162300000|2023-08-16 05:05:00|171409.4|171284.4|171416.8|171291.8|171422|171297|171403.4|171278.4|524
1692162600000|2023-08-16 05:10:00|171416.9|171291.9|171444.8|171319.8|171449.9|171324.9|171411.5|171286.5|505
1692162900000|2023-08-16 05:15:00|171444.7|171319.7|171460.6|171335.6|171477.4|171352.4|171444.6|171319.6|398
1692163200000|2023-08-16 05:20:00|171460.8|171335.8|171454.6|171329.6|171503.4|171378.4|171449.8|171324.8|394
1692163500000|2023-08-16 05:25:00|171454.7|171329.7|171399.6|171274.6|171458|171333|171396.8|171271.8|388
1692163800000|2023-08-16 05:30:00|171399.1|171274.1|171411.3|171286.3|171415.2|171290.2|171394.9|171269.9|519
1692164100000|2023-08-16 05:35:00|171408.9|171283.9|171436.4|171311.4|171442.1|171317.1|171407|171282|445
1692164400000|2023-08-16 05:40:00|171436.3|171311.3|171450.8|171325.8|171456.6|171331.6|171432.5|171307.5|421
1692164700000|2023-08-16 05:45:00|171450.9|171325.9|171430.1|171305.1|171455.4|171330.4|171405.5|171280.5|473
1692165000000|2023-08-16 05:50:00|171430.2|171305.2|171497.5|171372.5|171512.7|171387.7|171430.1|171305.1|438
1692165300000|2023-08-16 05:55:00|171497.2|171372.2|171383.9|171258.9|171497.2|171372.2|171373.2|171248.2|552
1692165600000|2023-08-16 06:00:00|171381.8|171256.8|171376.3|171251.3|171432.2|171307.2|171339.3|171214.3|652
1692165900000|2023-08-16 06:05:00|171376.2|171251.2|171380.4|171255.4|171488.1|171363.1|171366.3|171241.3|761
1692166200000|2023-08-16 06:10:00|171380.7|171255.7|171263.9|171138.9|171381|171256|171263.9|171138.9|638
1692166500000|2023-08-16 06:15:00|171265|171140|171133.3|171008.3|171270.3|171145.3|171112.7|170987.7|662
1692166800000|2023-08-16 06:20:00|171133.2|171008.2|171102.7|170977.7|171177.2|171052.2|171094.3|170969.3|533
1692167100000|2023-08-16 06:25:00|171098.5|170973.5|170974.1|170849.1|171106.3|170981.3|170959.6|170834.6|683
1692167400000|2023-08-16 06:30:00|170974.3|170849.3|170986.2|170861.2|171024.7|170899.7|170967.8|170842.8|723
1692167700000|2023-08-16 06:35:00|170986.3|170861.3|170947.4|170822.4|170999.4|170874.4|170932.5|170807.5|629
1692168000000|2023-08-16 06:40:00|170946.6|170821.6|170979.2|170854.2|171021.6|170896.6|170940.6|170815.6|581
1692168300000|2023-08-16 06:45:00|170979|170854|171043.1|170918.1|171044.1|170919.1|170979|170854|619
1692168600000|2023-08-16 06:50:00|171042.8|170917.8|171023.1|170898.1|171044.3|170919.3|171010.1|170885.1|579
1692168900000|2023-08-16 06:55:00|171022.5|170897.5|171043.4|170918.4|171043.4|170918.4|171018.8|170893.8|563
1692169200000|2023-08-16 07:00:00|171044.8|170919.8|171014.7|170889.7|171103.9|170978.9|171007.8|170882.8|863
1692169500000|2023-08-16 07:05:00|171014.8|170889.8|171120.8|170995.8|171139.8|171014.8|171005.9|170880.9|797
1692169800000|2023-08-16 07:10:00|171121.9|170996.9|171086.4|170961.4|171153.8|171028.8|171082.4|170957.4|694
1692170100000|2023-08-16 07:15:00|171086.3|170961.3|171017.7|170892.7|171091.8|170966.8|171011.8|170886.8|702
1692170400000|2023-08-16 07:20:00|171017.8|170892.8|171024.4|170899.4|171033|170908|171003.8|170878.8|577
1692170700000|2023-08-16 07:25:00|171024.5|170899.5|171045.2|170920.2|171052.4|170927.4|171009.2|170884.2|614
1692171000000|2023-08-16 07:30:00|171037|170912|170941.6|170816.6|171037|170912|170936|170811|665
1692171300000|2023-08-16 07:35:00|170941.5|170816.5|170905.1|170780.1|170941.5|170816.5|170877.1|170752.1|709
1692171600000|2023-08-16 07:40:00|170905.2|170780.2|170846.9|170721.9|170905.3|170780.3|170839.6|170714.6|575
1692171900000|2023-08-16 07:45:00|170845.7|170720.7|170826.5|170701.5|170848.8|170723.8|170781.6|170656.6|561
1692172200000|2023-08-16 07:50:00|170826.7|170701.7|170868.3|170743.3|170872|170747|170799.1|170674.1|549
1692172500000|2023-08-16 07:55:00|170868.4|170743.4|170845.3|170720.3|170868.5|170743.5|170777.2|170652.2|523
1692172800000|2023-08-16 08:00:00|170847.4|170722.4|170804|170679|170850|170725|170793.7|170668.7|630
1692173100000|2023-08-16 08:05:00|170803.9|170678.9|170811.3|170686.3|170824.7|170699.7|170783.3|170658.3|507
1692173400000|2023-08-16 08:10:00|170810.9|170685.9|170761.3|170636.3|170816.9|170691.9|170738.6|170613.6|582
1692173700000|2023-08-16 08:15:00|170761.2|170636.2|171231.4|171106.4|171246.1|171121.1|170743.6|170618.6|702
1692174000000|2023-08-16 08:20:00|171233.2|171108.2|171221.2|171096.2|171235.5|171110.5|171097.6|170972.6|674
1692174300000|2023-08-16 08:25:00|171229|171104|171169|171044|171232.3|171107.3|171122.5|170997.5|610
1692174600000|2023-08-16 08:30:00|171168.3|171043.3|171187.7|171062.7|171192.8|171067.8|171092.5|170967.5|628
1692174900000|2023-08-16 08:35:00|171188.1|171063.1|171173.2|171048.2|171219.4|171094.4|171116.4|170991.4|681
1692175200000|2023-08-16 08:40:00|171173.3|171048.3|171127.8|171002.8|171190.6|171065.6|171125.6|171000.6|694
1692175500000|2023-08-16 08:45:00|171127.6|171002.6|171145.5|171020.5|171192.3|171067.3|171118.6|170993.6|574
1692175800000|2023-08-16 08:50:00|171145.6|171020.6|171045.9|170920.9|171160.2|171035.2|171045.8|170920.8|556
1692176100000|2023-08-16 08:55:00|171045.8|170920.8|171011|170886|171058|170933|171004.8|170879.8|558
1692176400000|2023-08-16 09:00:00|171011.1|170886.1|170993.8|170868.8|171048.8|170923.8|170958.3|170833.3|546
1692176700000|2023-08-16 09:05:00|170993.4|170868.4|170927.9|170802.9|171038.6|170913.6|170927.3|170802.3|543
1692177000000|2023-08-16 09:10:00|170929|170804|170982.9|170857.9|170998.7|170873.7|170925.1|170800.1|542
1692177300000|2023-08-16 09:15:00|170983|170858|170999.1|170874.1|171052.3|170927.3|170975.9|170850.9|633
1692177600000|2023-08-16 09:20:00|170999.7|170874.7|171120.6|170995.6|171175.8|171050.8|170995.2|170870.2|592
1692177900000|2023-08-16 09:25:00|171121.5|170996.5|171091.2|170966.2|171128.8|171003.8|171086.5|170961.5|503
1692178200000|2023-08-16 09:30:00|171090.7|170965.7|171089.1|170964.1|171121.9|170996.9|171081.5|170956.5|611
1692178500000|2023-08-16 09:35:00|171091.2|170966.2|171121.4|170996.4|171128.4|171003.4|171067.1|170942.1|639
1692178800000|2023-08-16 09:40:00|171121.5|170996.5|171184|171059|171209.7|171084.7|171120.5|170995.5|598
1692179100000|2023-08-16 09:45:00|171183.6|171058.6|171211.3|171086.3|171221|171096|171178.6|171053.6|607
1692179400000|2023-08-16 09:50:00|171211.4|171086.4|171145|171020|171218.6|171093.6|171144.4|171019.4|611
1692179700000|2023-08-16 09:55:00|171141.1|171016.1|171050.8|170925.8|171145.5|171020.5|171049.8|170924.8|583
1692180000000|2023-08-16 10:00:00|171045.5|170920.5|171102.8|170977.8|171105.7|170980.7|170963.4|170838.4|688
1692180300000|2023-08-16 10:05:00|171107.6|170982.6|171079.9|170954.9|171159.5|171034.5|171072.2|170947.2|630
1692180600000|2023-08-16 10:10:00|171080.8|170955.8|171187.6|171062.6|171190.9|171065.9|171080.8|170955.8|715
1692180900000|2023-08-16 10:15:00|171187.5|171062.5|171121.1|170996.1|171218.1|171093.1|171115.1|170990.1|660
1692181200000|2023-08-16 10:20:00|171122|170997|171041.7|170916.7|171130.9|171005.9|171023|170898|628
1692181500000|2023-08-16 10:25:00|171041.1|170916.1|170891.1|170766.1|171041.1|170916.1|170856.9|170731.9|702
1692181800000|2023-08-16 10:30:00|170890.7|170765.7|170935.5|170810.5|170971.9|170846.9|170886.5|170761.5|633
1692182100000|2023-08-16 10:35:00|170936.7|170811.7|171003.8|170878.8|171018.6|170893.6|170935.6|170810.6|644
1692182400000|2023-08-16 10:40:00|171003.7|170878.7|171039.6|170914.6|171053.3|170928.3|171002.5|170877.5|603
1692182700000|2023-08-16 10:45:00|171040|170915|170984.1|170859.1|171059.2|170934.2|170960.9|170835.9|641
1692183000000|2023-08-16 10:50:00|170983.6|170858.6|171016.1|170891.1|171070.8|170945.8|170981.8|170856.8|685
1692183300000|2023-08-16 10:55:00|171014.1|170889.1|171031.1|170906.1|171033.6|170908.6|170986.3|170861.3|612
1692183600000|2023-08-16 11:00:00|171032.4|170907.4|170994.3|170869.3|171036.8|170911.8|170949.2|170824.2|695
1692183900000|2023-08-16 11:05:00|170994.2|170869.2|170939.5|170814.5|170996.4|170871.4|170934.2|170809.2|418
1692184200000|2023-08-16 11:10:00|170940.4|170815.4|171031.2|170906.2|171039.1|170914.1|170938.3|170813.3|685
1692184500000|2023-08-16 11:15:00|171031.1|170906.1|171065.5|170940.5|171070.2|170945.2|171009.6|170884.6|670
1692184800000|2023-08-16 11:20:00|171065.6|170940.6|171126|171001|171140.4|171015.4|171065.6|170940.6|635
1692185100000|2023-08-16 11:25:00|171125.3|171000.3|171060.4|170935.4|171183.7|171058.7|171058.5|170933.5|641
1692185400000|2023-08-16 11:30:00|171060.5|170935.5|170964|170839|171060.5|170935.5|170963.5|170838.5|663
1692185700000|2023-08-16 11:35:00|170964.2|170839.2|170966.1|170841.1|170974.5|170849.5|170934.7|170809.7|582
1692186000000|2023-08-16 11:40:00|170966.9|170841.9|171000.2|170875.2|171015.3|170890.3|170934.6|170809.6|705
1692186300000|2023-08-16 11:45:00|171000.1|170875.1|170940.4|170815.4|171039.6|170914.6|170940|170815|672
1692186600000|2023-08-16 11:50:00|170940.1|170815.1|170938.3|170813.3|170953.9|170828.9|170923.3|170798.3|643
1692186900000|2023-08-16 11:55:00|170938.5|170813.5|170956.6|170831.6|170958.8|170833.8|170878.3|170753.3|653
1692187200000|2023-08-16 12:00:00|170956.7|170831.7|170910|170785|170964|170839|170849.1|170724.1|693
1692187500000|2023-08-16 12:05:00|170912.3|170787.3|170842.6|170717.6|170913.6|170788.6|170834.7|170709.7|753
1692187800000|2023-08-16 12:10:00|170841.6|170716.6|170933.4|170808.4|170949|170824|170841.6|170716.6|661
1692188100000|2023-08-16 12:15:00|170932.8|170807.8|170965|170840|170970.4|170845.4|170920.6|170795.6|675
1692188400000|2023-08-16 12:20:00|170971.5|170846.5|171147.4|171022.4|171194.7|171069.7|170966.3|170841.3|818
1692188700000|2023-08-16 12:25:00|171149.8|171024.8|171169.8|171044.8|171208.7|171083.7|171134.7|171009.7|785
1692189000000|2023-08-16 12:30:00|171169.5|171044.5|170976.2|170851.2|171226.9|171101.9|170960.6|170835.6|868
1692189300000|2023-08-16 12:35:00|170975.8|170850.8|170940.9|170815.9|170996.1|170871.1|170797.2|170672.2|881
1692189600000|2023-08-16 12:40:00|170942|170817|171047.4|170922.4|171069.7|170944.7|170942|170817|818
1692189900000|2023-08-16 12:45:00|171047.7|170922.7|171173.5|171048.5|171175.3|171050.3|171023.8|170898.8|716
1692190200000|2023-08-16 12:50:00|171174|171049|171128.6|171003.6|171226.9|171101.9|171115.8|170990.8|786
1692190500000|2023-08-16 12:55:00|171128.4|171003.4|171143.9|171018.9|171228|171103|171081.6|170956.6|825
1692190800000|2023-08-16 13:00:00|171144.2|171019.2|171075.4|170950.4|171205.5|171080.5|171068.7|170943.7|756
1692191100000|2023-08-16 13:05:00|171076.5|170951.5|171177.6|171052.6|171237.7|171112.7|171073.5|170948.5|678
1692191400000|2023-08-16 13:10:00|171178.3|171053.3|171268.9|171143.9|171319|171194|171177.4|171052.4|592
1692191700000|2023-08-16 13:15:00|171268.6|171143.6|171110.7|170985.7|171317.5|171192.5|171069.1|170944.1|964
1692192000000|2023-08-16 13:20:00|171110.4|170985.4|171083.7|170958.7|171164.2|171039.2|171027.9|170902.9|846
1692192300000|2023-08-16 13:25:00|171082.6|170957.6|171058|170933|171095.7|170970.7|170989.6|170864.6|756
1692192600000|2023-08-16 13:30:00|171058.5|170933.5|170986.7|170861.7|171073|170948|170939.3|170819.1|989
1692192900000|2023-08-16 13:35:00|170986.9|170861.9|170899.4|170774.4|171040.7|170915.7|170807.2|170682.2|985
1692193200000|2023-08-16 13:40:00|170897.8|170772.8|170832.8|170707.8|170940.3|170815.3|170798.4|170673.4|890
1692193500000|2023-08-16 13:45:00|170833|170708|170727.6|170602.6|170902.9|170777.9|170712.6|170587.6|921
1692193800000|2023-08-16 13:50:00|170727.4|170602.4|170776.4|170651.4|170836.2|170711.2|170689.3|170564.3|897
1692194100000|2023-08-16 13:55:00|170774.6|170649.6|170812.8|170687.8|170848.9|170723.9|170774.4|170649.4|924
1692194400000|2023-08-16 14:00:00|170813.5|170688.5|170921.4|170796.4|170947.9|170822.9|170810.1|170685.1|941
1692194700000|2023-08-16 14:05:00|170924.7|170799.7|170944.2|170819.2|170963.4|170838.4|170841|170716|880
1692195000000|2023-08-16 14:10:00|170944.6|170819.6|170780|170655|170945|170820|170694.5|170569.5|884
1692195300000|2023-08-16 14:15:00|170778.6|170653.6|170585.9|170460.9|170779.7|170654.7|170582.2|170457.2|788
1692195600000|2023-08-16 14:20:00|170585.6|170460.6|170519.6|170394.6|170620.7|170495.7|170517.1|170392.1|810
1692195900000|2023-08-16 14:25:00|170519.5|170394.5|170709.4|170584.4|170734.6|170609.6|170501.8|170392.1|800
1692196200000|2023-08-16 14:30:00|170709.3|170584.3|170791.4|170666.4|170806.5|170681.5|170675.2|170550.2|815
1692196500000|2023-08-16 14:35:00|170791.2|170666.2|170771.5|170646.5|170816.5|170691.5|170708.8|170583.8|716
1692196800000|2023-08-16 14:40:00|170771.1|170646.1|170657.8|170532.8|170771.1|170646.1|170530.5|170405.5|831
1692197100000|2023-08-16 14:45:00|170657.1|170532.1|170727.3|170602.3|170799.5|170674.5|170654.6|170529.6|821
1692197400000|2023-08-16 14:50:00|170727|170602|170522.3|170397.3|170727.1|170602.1|170522.3|170397.3|840
1692197700000|2023-08-16 14:55:00|170521.8|170396.8|170488.1|170363.1|170577.1|170452.1|170483.4|170358.4|777
1692198000000|2023-08-16 15:00:00|170484.3|170359.3|170458.1|170333.1|170524.3|170399.3|170456.8|170331.8|770
1692198300000|2023-08-16 15:05:00|170447|170322|170506.3|170381.3|170532.5|170407.5|170391.9|170266.9|751
1692198600000|2023-08-16 15:10:00|170502.1|170377.1|170462.6|170337.6|170546.1|170421.1|170407.6|170282.6|853
1692198900000|2023-08-16 15:15:00|170461.9|170336.9|170487.1|170362.1|170531.3|170406.3|170432.4|170307.4|761
1692199200000|2023-08-16 15:20:00|170486.5|170361.5|170509.4|170384.4|170565|170440|170470.4|170345.4|799
1692199500000|2023-08-16 15:25:00|170510.8|170385.8|170496.6|170371.6|170566.2|170441.2|170496.2|170371.2|642
1692199800000|2023-08-16 15:30:00|170497.3|170372.3|170603.2|170478.2|170604.9|170479.9|170493.9|170368.9|643
1692200100000|2023-08-16 15:35:00|170603.1|170478.1|170556|170431|170603.8|170478.8|170500.6|170375.6|664
1692200400000|2023-08-16 15:40:00|170556.1|170431.1|170644|170519|170656|170531|170537.3|170412.3|728
1692200700000|2023-08-16 15:45:00|170643.8|170518.8|170755.1|170630.1|170784.1|170659.1|170614.9|170489.9|736
1692201000000|2023-08-16 15:50:00|170754|170629|170686|170561|170758.8|170633.8|170632.8|170507.8|760
1692201300000|2023-08-16 15:55:00|170685.2|170560.2|170741.6|170616.6|170794.8|170669.8|170669.1|170544.1|729
1692201600000|2023-08-16 16:00:00|170742.8|170617.8|170728.1|170603.1|170749.1|170624.1|170653.5|170528.5|696
1692201900000|2023-08-16 16:05:00|170728.2|170603.2|170755.6|170630.6|170780.8|170655.8|170716.2|170591.2|658
1692202200000|2023-08-16 16:10:00|170755.8|170630.8|170772.3|170647.3|170808.7|170683.7|170730.9|170605.9|671
1692202500000|2023-08-16 16:15:00|170772.2|170647.2|170836.8|170711.8|170886|170761|170728.7|170603.7|709
1692202800000|2023-08-16 16:20:00|170832.2|170707.2|170799.8|170674.8|170848.1|170723.1|170742.7|170641.2|682
1692203100000|2023-08-16 16:25:00|170799.6|170674.6|170815.2|170690.2|170844.6|170719.6|170782.4|170657.4|692
1692203400000|2023-08-16 16:30:00|170814.8|170689.8|170808.2|170683.2|170822.9|170697.9|170791.2|170666.2|531
1692203700000|2023-08-16 16:35:00|170808.3|170683.3|170734.4|170609.4|170810|170685|170728.2|170603.2|633
1692204000000|2023-08-16 16:40:00|170733.3|170608.3|170757.8|170632.8|170778.4|170653.4|170727.6|170602.6|627
1692204300000|2023-08-16 16:45:00|170758.2|170633.2|170751.5|170626.5|170786.5|170684.3|170734.3|170613.4|502
1692204600000|2023-08-16 16:50:00|170751.8|170626.8|170811.1|170686.1|170827.3|170702.3|170730.9|170605.9|641
1692204900000|2023-08-16 16:55:00|170811.8|170686.8|170974.5|170849.5|170982.2|170857.2|170804.7|170679.7|696
1692205200000|2023-08-16 17:00:00|170975.2|170850.2|171033.7|170908.7|171070.6|170945.6|170975.2|170850.2|613
1692205500000|2023-08-16 17:05:00|171034.6|170909.6|171040.6|170915.6|171083.5|170958.5|170991.1|170866.1|680
1692205800000|2023-08-16 17:10:00|171040.7|170915.7|170915|170790|171069.8|170944.8|170887.6|170762.6|681
1692206100000|2023-08-16 17:15:00|170915.1|170790.1|170998.3|170873.3|171002.4|170877.4|170905.5|170780.5|676
1692206400000|2023-08-16 17:20:00|170998|170873|170894.3|170769.3|171004.3|170879.3|170889|170764|747
1692206700000|2023-08-16 17:25:00|170894.7|170769.7|170924.9|170799.9|170927.2|170802.2|170816.8|170691.8|781
1692207000000|2023-08-16 17:30:00|170935.3|170810.3|171001.2|170876.2|171012|170887|170915.8|170790.8|628
1692207300000|2023-08-16 17:35:00|171001|170876|171010.8|170885.8|171100|170976.1|170993.4|170868.4|727
1692207600000|2023-08-16 17:40:00|171010.7|170885.7|170980.1|170855.1|171032.3|170907.3|170973.9|170848.9|698
1692207900000|2023-08-16 17:45:00|170978.7|170853.7|170909|170784|171000.3|170875.3|170908|170783|747
1692208200000|2023-08-16 17:50:00|170914.3|170789.3|170882.3|170757.3|170941.9|170816.9|170874.7|170749.7|741
1692208500000|2023-08-16 17:55:00|170882.6|170757.6|170834.2|170698.4|170883.8|170758.8|170791.1|170666.1|685
1692208800000|2023-08-16 18:00:00|170836.7|170700.2|171023|170898|171104.8|170979.8|170806.8|170681.8|942
1692209100000|2023-08-16 18:05:00|171023.3|170898.3|170984.4|170859.4|171029.6|170904.6|170936.5|170811.5|859
1692209400000|2023-08-16 18:10:00|170982.2|170857.2|170997.9|170872.9|171172.1|171047.1|170982|170857|942
1692209700000|2023-08-16 18:15:00|170997.4|170872.4|170787.8|170662.8|171022.2|170897.2|170757.5|170632.5|863
1692210000000|2023-08-16 18:20:00|170785.7|170660.7|170753|170628|170799.9|170674.9|170661.9|170536.9|978
1692210300000|2023-08-16 18:25:00|170751.2|170626.2|170709.9|170584.9|170881.6|170756.6|170700.4|170575.4|998
1692210600000|2023-08-16 18:30:00|170710|170585|170758.8|170633.8|170827.1|170702.1|170693.1|170568.1|939
1692210900000|2023-08-16 18:35:00|170758.7|170633.7|170834.6|170709.6|170834.8|170709.8|170752.5|170627.5|879
1692211200000|2023-08-16 18:40:00|170834.4|170709.4|170979.5|170854.5|171003.9|170878.9|170829.3|170704.3|831
1692211500000|2023-08-16 18:45:00|170979.9|170854.9|171135.2|171010.2|171148.4|171023.4|170893.3|170768.3|774
1692211800000|2023-08-16 18:50:00|171137.4|171012.4|171217.3|171092.3|171235.4|171110.4|171137.1|171012.1|841
1692212100000|2023-08-16 18:55:00|171217.4|171092.4|171297.9|171172.9|171321.8|171196.8|171217.4|171092.4|803
1692212400000|2023-08-16 19:00:00|171295.9|171170.9|171253.9|171128.9|171397.8|171272.8|171186.9|171061.9|847
1692212700000|2023-08-16 19:05:00|171253.5|171128.5|171191.4|171066.4|171267.2|171142.2|171177.2|171052.2|754
1692213000000|2023-08-16 19:10:00|171191|171066|171232.6|171107.6|171327.5|171202.5|171171.2|171046.2|742
1692213300000|2023-08-16 19:15:00|171232.7|171107.7|171244.6|171119.6|171281.7|171156.7|171173.2|171048.2|811
1692213600000|2023-08-16 19:20:00|171254.2|171129.2|171341.7|171216.7|171352|171227|171177.2|171052.2|892
1692213900000|2023-08-16 19:25:00|171343.5|171218.5|171475.8|171350.8|171544.6|171419.6|171342.3|171217.3|872
1692214200000|2023-08-16 19:30:00|171474.8|171349.8|171566.3|171441.3|171576.5|171451.5|171431.7|171306.7|787
1692214500000|2023-08-16 19:35:00|171567.8|171442.8|171695.5|171570.5|171708|171583|171522.9|171397.9|785
1692214800000|2023-08-16 19:40:00|171697.8|171572.8|171652.3|171527.3|171748.6|171623.6|171628.4|171503.4|852
1692215100000|2023-08-16 19:45:00|171652.4|171527.4|171445.4|171320.4|171659.7|171534.7|171444.5|171319.5|811
1692215400000|2023-08-16 19:50:00|171453.9|171328.9|171510.3|171385.3|171547.7|171422.7|171391.4|171266.4|869
1692215700000|2023-08-16 19:55:00|171509.1|171384.1|171502.2|171377.2|171527.4|171402.4|171431.6|171306.6|778
1692216000000|2023-08-16 20:00:00|171493.9|171368.9|171383.9|171258.9|171502.7|171377.7|171383.5|171258.5|667
1692216300000|2023-08-16 20:05:00|171384.4|171259.4|171377.1|171252.1|171391.7|171266.7|171361.6|171236.6|482
1692216600000|2023-08-16 20:10:00|171377.6|171252.6|171433.1|171308.1|171434.2|171309.2|171374.5|171249.5|581
1692216900000|2023-08-16 20:15:00|171439.6|171314.6|171457|171332|171462.3|171337.3|171439.6|171314.6|572
1692217200000|2023-08-16 20:20:00|171456.7|171331.7|171440.4|171315.4|171495.8|171370.8|171427|171302|482
1692217500000|2023-08-16 20:25:00|171441.1|171316.1|171379.1|171254.1|171444.5|171319.5|171377.9|171252.9|488
1692217800000|2023-08-16 20:30:00|171377.7|171252.7|171409|171284|171414.7|171289.7|171377|171252|382
1692218100000|2023-08-16 20:35:00|171408.9|171283.9|171414.8|171289.8|171418.4|171293.4|171404.7|171279.7|311
1692218400000|2023-08-16 20:40:00|171415.7|171290.7|171435.1|171310.1|171449.2|171324.2|171391.7|171266.7|509
1692218700000|2023-08-16 20:45:00|171435.5|171310.5|171505.5|171380.5|171523.7|171398.7|171435.5|171310.5|515
1692219000000|2023-08-16 20:50:00|171502.9|171377.9|171512.6|171387.6|171525.5|171400.5|171488.1|171363.1|535
1692219300000|2023-08-16 20:55:00|171511.1|171386.1|171492.7|171281.4|171534.4|171409.4|171437.9|171281.4|687
1692219600000|2023-08-16 21:00:00|171490.7|171288.9|171553.4|171244.9|171557.6|171288.9|171489.3|171238.8|25
1692219900000|2023-08-16 21:05:00|171556.5|171246.5|171530.4|171250.7|171561.6|171265.2|171529.7|171239.8|91
1692220200000|2023-08-16 21:10:00|171530.2|171250.5|171522.7|171249.6|171558|171253.8|171517.5|171245|52
1692220500000|2023-08-16 21:15:00|171523.2|171249.7|171499.7|171227.9|171525.4|171249.9|171488.5|171214.8|92
1692220800000|2023-08-16 21:20:00|171499.6|171227.5|171509|171217.4|171510.3|171241.1|171479.2|171213.6|65
1692221100000|2023-08-16 21:25:00|171508.8|171217.3|171498.2|171228.5|171508.8|171231.8|171498|171214.5|116
1692221400000|2023-08-16 21:30:00|171497.4|171232.4|171497.3|171235.2|171506.9|171241.4|171497.3|171226.3|336
1692221700000|2023-08-16 21:35:00|171497.4|171235.3|171498.1|171243.6|171501.6|171255.5|171495.1|171233.1|225
1692222000000|2023-08-16 21:40:00|171498.3|171243.8|171502.2|171243.5|171502.8|171247.5|171495.3|171239.3|167
1692222300000|2023-08-16 21:45:00|171501.3|171244.8|171482.2|171259.8|171504|171264.5|171479.7|171242|219
1692222600000|2023-08-16 21:50:00|171482.1|171259.6|171495.8|171232.8|171507|171270.5|171478.6|171232.1|279
1692222900000|2023-08-16 21:55:00|171499.3|171232.7|171468|171252.7|171505.5|171263.2|171462|171224.7|211
1692223200000|2023-08-16 22:00:00|171475|171246.4|171490.4|171356.3|171528.1|171361.2|171431.4|171121.4|388
1692223500000|2023-08-16 22:05:00|171490.5|171356.4|171415.3|171290.3|171492.2|171364.3|171409.4|171284.3|251
1692223800000|2023-08-16 22:10:00|171418.7|171293.7|171411.3|171286.3|171434.7|171293.7|171370|171245|278
1692224100000|2023-08-16 22:15:00|171411.2|171286.2|171402.8|171277.8|171415.6|171290.6|171392.8|171267.8|168
1692224400000|2023-08-16 22:20:00|171402.7|171277.7|171345.2|171220.2|171413.5|171288.5|171343.2|171218.2|192
1692224700000|2023-08-16 22:25:00|171347.1|171222.1|171334.6|171209.6|171348.7|171223.7|171334.4|171209.4|135
1692225000000|2023-08-16 22:30:00|171333.3|171208.3|171353.1|171228.1|171375.2|171250.2|171333.3|171208.3|179
1692225300000|2023-08-16 22:35:00|171354.6|171229.6|171353.7|171228.7|171356.7|171231.7|171345.8|171220.8|113
1692225600000|2023-08-16 22:40:00|171355.1|171230.1|171352.9|171227.9|171361.1|171236.1|171347.5|171222.5|108
1692225900000|2023-08-16 22:45:00|171353|171228|171354.7|171229.7|171359.3|171234.3|171351.1|171226.1|190
1692226200000|2023-08-16 22:50:00|171354.8|171229.8|171354.8|171229.8|171361.1|171236.1|171354.4|171229.4|115
1692226500000|2023-08-16 22:55:00|171359.7|171234.7|171358.4|171233.4|171367.5|171242.5|171355.3|171230.3|133
1692226800000|2023-08-16 23:00:00|171358.3|171233.3|171464.2|171339.2|171474.1|171349.1|171356.7|171231.7|298
1692227100000|2023-08-16 23:05:00|171464.1|171339.1|171470.4|171345.4|171471.7|171346.7|171454.8|171329.8|210
1692227400000|2023-08-16 23:10:00|171472.8|171347.8|171477.3|171352.3|171478.4|171353.4|171468.5|171343.5|128
1692227700000|2023-08-16 23:15:00|171476.6|171351.6|171475.9|171350.9|171480.5|171355.5|171475.2|171350.2|142
1692228000000|2023-08-16 23:20:00|171476.1|171351.1|171480|171355|171480.1|171355.1|171475.4|171350.4|214
1692228300000|2023-08-16 23:25:00|171479.6|171354.6|171478.9|171353.9|171482.4|171357.4|171477.4|171352.4|224
1692228600000|2023-08-16 23:30:00|171478.8|171353.8|171479.3|171354.3|171481.9|171356.9|171477.2|171352.2|176
1692228900000|2023-08-16 23:35:00|171479.9|171354.9|171528.3|171403.3|171528.8|171403.8|171478.6|171353.6|278
1692229200000|2023-08-16 23:40:00|171528.4|171403.4|171535.5|171410.5|171536.3|171411.3|171524.3|171399.3|250
1692229500000|2023-08-16 23:45:00|171536|171411|171510.9|171385.9|171541.4|171416.4|171510.5|171385.5|227
1692229800000|2023-08-16 23:50:00|171511|171386|171519.7|171394.7|171524.5|171399.5|171509.5|171384.5|301
1692230100000|2023-08-16 23:55:00|171519|171394|171523.9|171398.9|171529.4|171404.4|171519|171394|206
1692230400000|2023-08-17 00:00:00|171527.2|171402.2|171571.3|171446.3|171581.9|171456.9|171525.4|171400.4|374
1692230700000|2023-08-17 00:05:00|171571.4|171446.4|171565.3|171440.3|171573.8|171448.8|171539.6|171414.6|377
1692231000000|2023-08-17 00:10:00|171563.5|171438.5|171597.8|171472.8|171649.4|171524.4|171558.3|171433.3|452
1692231300000|2023-08-17 00:15:00|171597.7|171472.7|171652|171527|171655|171530|171597.7|171472.7|478
1692231600000|2023-08-17 00:20:00|171651.8|171526.8|171599.1|171474.1|171654.9|171529.9|171593.6|171468.6|481
1692231900000|2023-08-17 00:25:00|171599|171474|171646.4|171521.4|171649.5|171524.5|171588.4|171463.4|403
1692232200000|2023-08-17 00:30:00|171646.2|171521.2|171671.8|171546.8|171679.2|171554.2|171646.2|171521.2|466
1692232500000|2023-08-17 00:35:00|171671.7|171546.7|171677.1|171552.1|171681.7|171556.7|171666.9|171541.9|508
1692232800000|2023-08-17 00:40:00|171677|171552|171712.6|171587.6|171726.3|171601.3|171676.2|171551.2|480
1692233100000|2023-08-17 00:45:00|171717.5|171592.5|171631.2|171506.2|171741.8|171616.8|171631.1|171506.1|506
1692233400000|2023-08-17 00:50:00|171631.3|171506.3|171594.9|171469.9|171653.3|171528.3|171591.8|171466.8|442
1692233700000|2023-08-17 00:55:00|171592.2|171467.2|171597.2|171472.2|171597.2|171472.2|171565.2|171440.2|371
1692234000000|2023-08-17 01:00:00|171607.6|171482.6|171596.5|171471.5|171613.5|171488.5|171577|171452|382
1692234300000|2023-08-17 01:05:00|171596.6|171471.6|171603.9|171478.9|171650|171525|171596.6|171471.6|407
1692234600000|2023-08-17 01:10:00|171603.8|171478.8|171650.3|171525.3|171672.9|171547.9|171602.3|171477.3|360
1692234900000|2023-08-17 01:15:00|171650.4|171525.4|171632.7|171507.7|171683.5|171558.5|171614.3|171489.3|603
1692235200000|2023-08-17 01:20:00|171632.9|171507.9|171669|171544|171742.4|171617.4|171630.4|171505.4|495
1692235500000|2023-08-17 01:25:00|171670.6|171545.6|171709|171584|171716.5|171591.5|171657.5|171532.5|427
1692235800000|2023-08-17 01:30:00|171721.8|171596.8|171786.8|171661.8|171817.3|171692.3|171702.9|171577.9|722
1692236100000|2023-08-17 01:35:00|171786.5|171661.5|171695|171570|171803.7|171678.7|171682.4|171557.4|690
1692236400000|2023-08-17 01:40:00|171694.9|171569.9|171731.6|171606.6|171742.6|171617.6|171686.3|171561.3|591
1692236700000|2023-08-17 01:45:00|171742.7|171617.7|171777.7|171652.7|171780.8|171655.8|171679.1|171554.1|565
1692237000000|2023-08-17 01:50:00|171777.3|171652.3|171797|171672|171807.4|171682.4|171752.1|171627.1|426
1692237300000|2023-08-17 01:55:00|171797.1|171672.1|171686.1|171561.1|171800|171675|171683.1|171558.1|445
1692237600000|2023-08-17 02:00:00|171685.4|171560.4|171670.5|171545.5|171720.6|171595.6|171668.5|171543.5|479
1692237900000|2023-08-17 02:05:00|171668.4|171543.4|171706.3|171581.3|171714.7|171589.7|171665.6|171540.6|515
1692238200000|2023-08-17 02:10:00|171706.2|171581.2|171687.3|171562.3|171709.8|171584.8|171660.5|171535.5|559
1692238500000|2023-08-17 02:15:00|171687.2|171562.2|171663.6|171538.6|171719.6|171594.6|171663.5|171538.5|419
1692238800000|2023-08-17 02:20:00|171663.5|171538.5|171620.1|171495.1|171669.6|171544.6|171603.7|171478.7|445
1692239100000|2023-08-17 02:25:00|171620.2|171495.2|171614.2|171489.2|171645.2|171520.2|171609.1|171484.1|485
1692239400000|2023-08-17 02:30:00|171614|171489|171605.8|171480.8|171640.8|171515.8|171605.7|171480.7|519
1692239700000|2023-08-17 02:35:00|171607.6|171482.6|171607.1|171482.1|171607.6|171482.6|171600.7|171475.7|277
1692240000000|2023-08-17 02:40:00|171607|171482|171595.2|171470.2|171625|171500|171595.2|171470.2|406
1692240300000|2023-08-17 02:45:00|171595.3|171470.3|171625.7|171500.7|171651.5|171526.5|171591.1|171466.1|483
1692240600000|2023-08-17 02:50:00|171625.6|171500.6|171652.2|171527.2|171661.8|171536.8|171604.1|171479.1|489
1692240900000|2023-08-17 02:55:00|171652.3|171527.3|171637.7|171512.7|171679.5|171554.5|171632.2|171507.2|510
1692241200000|2023-08-17 03:00:00|171639.5|171514.5|171598|171473|171655.5|171530.5|171592|171467|561
1692241500000|2023-08-17 03:05:00|171597.3|171472.3|171601.7|171476.7|171602.3|171477.3|171562.7|171437.7|456
1692241800000|2023-08-17 03:10:00|171601.3|171476.3|171575.5|171450.5|171602.4|171477.4|171563.3|171438.3|505
1692242100000|2023-08-17 03:15:00|171575.8|171450.8|171569.2|171444.2|171591.6|171466.6|171564.4|171439.4|477
1692242400000|2023-08-17 03:20:00|171566.8|171441.8|171535|171410|171575.1|171450.1|171533.1|171408.1|467
1692242700000|2023-08-17 03:25:00|171535.1|171410.1|171542.3|171417.3|171551|171426|171534.3|171409.3|440
1692243000000|2023-08-17 03:30:00|171542.4|171417.4|171534.6|171409.6|171543.1|171418.1|171514.7|171389.7|513
1692243300000|2023-08-17 03:35:00|171534.7|171409.7|171518.3|171393.3|171541.3|171416.3|171518.3|171393.3|482
1692243600000|2023-08-17 03:40:00|171518.4|171393.4|171559.6|171434.6|171563.6|171438.6|171515.8|171390.8|604
1692243900000|2023-08-17 03:45:00|171560|171435|171565.4|171440.4|171588.7|171463.7|171559.9|171434.9|452
1692244200000|2023-08-17 03:50:00|171565.9|171440.9|171575.6|171450.6|171600|171475|171565|171440|455
1692244500000|2023-08-17 03:55:00|171575.7|171450.7|171540.7|171415.7|171577|171452|171535.2|171410.2|503
1692244800000|2023-08-17 04:00:00|171538.3|171413.3|171546.4|171421.4|171554.8|171429.8|171526.6|171401.6|546
1692245100000|2023-08-17 04:05:00|171546.3|171421.3|171527.1|171402.1|171546.3|171421.3|171518.4|171393.4|477
1692245400000|2023-08-17 04:10:00|171527|171402|171529.9|171404.9|171538.8|171413.8|171522.7|171397.7|448
1692245700000|2023-08-17 04:15:00|171530.1|171405.1|171519.3|171394.3|171531.7|171406.7|171515|171390|227
1692246000000|2023-08-17 04:20:00|171519.6|171394.6|171525.2|171400.2|171525.8|171400.8|171515.7|171390.7|243
1692246300000|2023-08-17 04:25:00|171525.4|171400.4|171516|171391|171548|171423|171514|171389|440
1692246600000|2023-08-17 04:30:00|171516.2|171391.2|171530.2|171405.2|171532.5|171407.5|171512.3|171387.3|220
1692246900000|2023-08-17 04:35:00|171530.3|171405.3|171514.7|171389.7|171532.2|171407.2|171514.6|171389.6|439
1692247200000|2023-08-17 04:40:00|171514.6|171389.6|171515.4|171390.4|171518.8|171393.8|171512.3|171387.3|119
1692247500000|2023-08-17 04:45:00|171515.5|171390.5|171476.9|171351.9|171518.4|171393.4|171467.1|171342.1|568
1692247800000|2023-08-17 04:50:00|171477.2|171352.2|171477.3|171352.3|171482.1|171357.1|171471.9|171346.9|614
1692248100000|2023-08-17 04:55:00|171477.4|171352.4|171508.8|171383.8|171510.6|171385.6|171474.6|171349.6|564
1692248400000|2023-08-17 05:00:00|171507.6|171382.6|171716.7|171591.7|171722.2|171597.2|171470.7|171345.7|627
1692248700000|2023-08-17 05:05:00|171716.8|171591.8|171676.7|171551.7|171762.9|171637.9|171663.3|171538.3|486
1692249000000|2023-08-17 05:10:00|171677.8|171552.8|171576.8|171451.8|171680.4|171555.4|171562.5|171437.5|690
1692249300000|2023-08-17 05:15:00|171575|171450|171558.4|171433.4|171597.6|171472.6|171509.6|171384.6|579
1692249600000|2023-08-17 05:20:00|171558.5|171433.5|171545.9|171420.9|171560.8|171435.8|171525.2|171400.2|668
1692249900000|2023-08-17 05:25:00|171549.6|171424.6|171567.7|171442.7|171572.1|171447.1|171530.5|171405.5|708
1692250200000|2023-08-17 05:30:00|171567.8|171442.8|171655.6|171530.6|171660.7|171535.7|171567.4|171442.4|635
1692250500000|2023-08-17 05:35:00|171655.4|171530.4|171796.7|171671.7|171803.8|171678.8|171626.3|171501.3|563
1692250800000|2023-08-17 05:40:00|171796.8|171671.8|171787|171662|171818.7|171693.7|171785.1|171660.1|511
1692251100000|2023-08-17 05:45:00|171787.1|171662.1|171793.4|171668.4|171793.6|171668.6|171750.2|171625.2|684
1692251400000|2023-08-17 05:50:00|171793.5|171668.5|171743.1|171618.1|171796.7|171671.7|171733.5|171608.5|553
1692251700000|2023-08-17 05:55:00|171743.3|171618.3|171733.6|171608.6|171772.5|171647.5|171728.5|171603.5|649
1692252000000|2023-08-17 06:00:00|171731.9|171606.9|171669.5|171544.5|171746.3|171621.3|171656.9|171531.9|790
1692252300000|2023-08-17 06:05:00|171667.5|171542.5|171593.7|171468.7|171688.9|171563.9|171574.2|171449.2|690
1692252600000|2023-08-17 06:10:00|171593.3|171468.3|171572.8|171447.8|171629|171504|171555.7|171430.7|733
1692252900000|2023-08-17 06:15:00|171573.4|171448.4|171563.1|171438.1|171760.4|171635.4|171562.5|171437.5|731
1692253200000|2023-08-17 06:20:00|171584.4|171459.4|171467.1|171342.1|171620.8|171495.8|171466.1|171341.1|741
1692253500000|2023-08-17 06:25:00|171467.4|171342.4|171552.1|171427.1|171631.8|171506.8|171425.1|171300.1|727
1692253800000|2023-08-17 06:30:00|171552.4|171427.4|171414.8|171289.8|171602.8|171477.8|171414.2|171289.2|723
1692254100000|2023-08-17 06:35:00|171400.1|171275.1|171355.2|171230.2|171420.9|171295.9|171339.8|171214.8|636
1692254400000|2023-08-17 06:40:00|171355.6|171230.6|171362.9|171237.9|171398.3|171273.3|171337.5|171212.5|745
1692254700000|2023-08-17 06:45:00|171363.7|171238.7|171443|171318|171499.5|171374.5|171334.9|171209.9|783
1692255000000|2023-08-17 06:50:00|171442.9|171317.9|171408.7|171283.7|171469.9|171344.9|171379.7|171254.7|636
1692255300000|2023-08-17 06:55:00|171408.6|171283.6|171385.2|171260.2|171461.1|171336.1|171365.7|171240.7|738
1692255600000|2023-08-17 07:00:00|171386.3|171261.3|171440.7|171315.7|171514.6|171389.6|171358.6|171233.6|827
1692255900000|2023-08-17 07:05:00|171440.9|171315.9|171533.4|171408.4|171544|171419|171389.8|171264.8|726
1692256200000|2023-08-17 07:10:00|171533.1|171408.1|171490.4|171365.4|171566.1|171441.1|171490.4|171365.4|761
1692256500000|2023-08-17 07:15:00|171493.3|171368.3|171424.8|171299.8|171528.4|171403.4|171398.3|171273.3|835
1692256800000|2023-08-17 07:20:00|171427.3|171302.3|171531.4|171406.4|171547|171422|171413.8|171288.8|878
1692257100000|2023-08-17 07:25:00|171531.1|171406.1|171527.1|171402.1|171559.4|171434.4|171469.7|171344.7|817
1692257400000|2023-08-17 07:30:00|171531.1|171406.1|171594.9|171469.9|171628.2|171503.2|171531.1|171406.1|784
1692257700000|2023-08-17 07:35:00|171596.4|171471.4|171620.6|171495.6|171625.9|171500.9|171502.7|171377.7|731
1692258000000|2023-08-17 07:40:00|171621.4|171496.4|171699.5|171574.5|171705.7|171580.7|171621.4|171496.4|796
1692258300000|2023-08-17 07:45:00|171699.1|171574.1|171737|171612|171747.4|171622.4|171677.3|171552.3|676
1692258600000|2023-08-17 07:50:00|171737.2|171612.2|171806.7|171681.7|171810.7|171685.7|171737.2|171612.2|774
1692258900000|2023-08-17 07:55:00|171807|171682|171752.3|171627.3|171817.9|171692.9|171671.7|171546.7|801
1692259200000|2023-08-17 08:00:00|171751.7|171626.7|171806|171681|171835.4|171710.4|171724.8|171599.8|737
1692259500000|2023-08-17 08:05:00|171808.6|171683.6|171731.2|171606.2|171813.3|171688.3|171663.4|171538.4|654
1692259800000|2023-08-17 08:10:00|171731.3|171606.3|171695.7|171570.7|171731.3|171606.3|171647.8|171522.8|700
1692260100000|2023-08-17 08:15:00|171695.8|171570.8|171705.1|171580.1|171746.6|171621.6|171672.3|171547.3|623
1692260400000|2023-08-17 08:20:00|171705.2|171580.2|171637.5|171512.5|171705.3|171580.3|171584.9|171459.9|750
1692260700000|2023-08-17 08:25:00|171630.1|171505.1|171628.4|171503.4|171661.7|171536.7|171592.4|171467.4|712
1692261000000|2023-08-17 08:30:00|171627.5|171502.5|171610.4|171485.4|171693.4|171568.4|171600.5|171475.5|692
1692261300000|2023-08-17 08:35:00|171610.7|171485.7|171553.6|171428.6|171626.8|171501.8|171528.7|171403.7|608
1692261600000|2023-08-17 08:40:00|171552|171427|171562.2|171437.2|171604.3|171479.3|171536.4|171411.4|732
1692261900000|2023-08-17 08:45:00|171572.2|171447.2|171622.7|171497.7|171642.3|171517.3|171570.6|171445.6|731
1692262200000|2023-08-17 08:50:00|171622.8|171497.8|171714.3|171589.3|171717.1|171592.1|171595.5|171470.5|716
1692262500000|2023-08-17 08:55:00|171710|171585|171883.6|171758.6|171884.1|171759.1|171699.8|171574.8|771
1692262800000|2023-08-17 09:00:00|171892|171767|172035.8|171910.8|172041.7|171916.7|171873|171748|672
1692263100000|2023-08-17 09:05:00|172035.7|171910.7|172041.8|171916.8|172150.5|172025.5|172028.7|171903.7|689
1692263400000|2023-08-17 09:10:00|172041.7|171916.7|172083.4|171958.4|172091.9|171966.9|172024|171899|693
1692263700000|2023-08-17 09:15:00|172089.3|171964.3|172111.8|171986.8|172136.9|172011.9|172087.8|171962.8|703
1692264000000|2023-08-17 09:20:00|172112.4|171987.4|172021.7|171896.7|172132.1|172007.1|172010.3|171885.3|672
1692264300000|2023-08-17 09:25:00|172020.6|171895.6|171998.3|171873.3|172045.3|171920.3|171972.1|171847.1|647
1692264600000|2023-08-17 09:30:00|172007.4|171882.4|172043.5|171918.5|172058.7|171933.7|171950.4|171825.4|780
1692264900000|2023-08-17 09:35:00|172043.2|171918.2|171935.5|171810.5|172045.5|171920.5|171934.1|171809.1|678
1692265200000|2023-08-17 09:40:00|171935.7|171810.7|171876.3|171751.3|171972.7|171847.7|171836.8|171711.8|790
1692265500000|2023-08-17 09:45:00|171875.3|171750.3|171711.4|171586.4|171911.8|171786.8|171649.1|171524.1|797
1692265800000|2023-08-17 09:50:00|171711.3|171586.3|171736.3|171611.3|171749|171624|171642.2|171517.2|646
1692266100000|2023-08-17 09:55:00|171736|171611|171628.9|171503.9|171754.8|171629.8|171601.5|171476.5|611
1692266400000|2023-08-17 10:00:00|171624.6|171499.6|171502.3|171377.3|171625.2|171500.2|171488.1|171363.1|746
1692266700000|2023-08-17 10:05:00|171502.4|171377.4|171322.1|171197.1|171542.1|171417.1|171321.6|171196.6|765
1692267000000|2023-08-17 10:10:00|171321.9|171196.9|171432.3|171307.3|171438.1|171313.1|171266.9|171141.9|637
1692267300000|2023-08-17 10:15:00|171407.9|171282.9|171319.5|171194.5|171414.4|171289.4|171300|171175|555
1692267600000|2023-08-17 10:20:00|171322.5|171197.5|171184.6|171059.6|171356.2|171231.2|171182.2|171057.2|657
1692267900000|2023-08-17 10:25:00|171184.8|171059.8|171365.2|171240.2|171372.7|171247.7|171167.6|171042.6|746
1692268200000|2023-08-17 10:30:00|171357.9|171232.9|171351.2|171226.2|171409.1|171284.1|171312.5|171187.5|625
1692268500000|2023-08-17 10:35:00|171350.6|171225.6|171232.1|171107.1|171351.5|171226.5|171157.3|171032.3|602
1692268800000|2023-08-17 10:40:00|171232.5|171107.5|171271.9|171146.9|171325.9|171200.9|171232.2|171107.2|699
1692269100000|2023-08-17 10:45:00|171261|171136|171297.6|171172.6|171299.6|171174.6|171146|171021|707
1692269400000|2023-08-17 10:50:00|171297.8|171172.8|171233.9|171108.9|171300.1|171175.1|171225.4|171100.4|628
1692269700000|2023-08-17 10:55:00|171233.7|171108.7|171316.3|171191.3|171321.1|171196.1|171225.5|171100.5|602
1692270000000|2023-08-17 11:00:00|171316|171191|171256.8|171131.8|171346.7|171221.7|171229.5|171104.5|657
1692270300000|2023-08-17 11:05:00|171255.9|171130.9|171272.8|171147.8|171346.5|171221.5|171231.1|171106.1|735
1692270600000|2023-08-17 11:10:00|171267.9|171142.9|171386.1|171261.1|171401|171276|171266.5|171141.5|705
1692270900000|2023-08-17 11:15:00|171386.8|171261.8|171430.2|171305.2|171447.2|171322.2|171347.5|171222.5|752
1692271200000|2023-08-17 11:20:00|171430.4|171305.4|171351.4|171226.4|171479.8|171354.8|171347.7|171222.7|793
1692271500000|2023-08-17 11:25:00|171351.2|171226.2|171410.9|171285.9|171462.6|171337.6|171351.2|171226.2|618
1692271800000|2023-08-17 11:30:00|171410.8|171285.8|171330.9|171205.9|171410.9|171285.9|171294.7|171169.7|764
1692272100000|2023-08-17 11:35:00|171330.8|171205.8|171188|171063|171335.2|171210.2|171186.7|171061.7|676
1692272400000|2023-08-17 11:40:00|171187.1|171062.1|171182.4|171057.4|171198.8|171073.8|171169.4|171044.4|570
1692272700000|2023-08-17 11:45:00|171181.2|171056.2|171138.8|171013.8|171197.7|171072.7|171123.2|170998.2|733
1692273000000|2023-08-17 11:50:00|171139.5|171014.5|171016.6|170891.6|171167.6|171042.6|170993.3|170868.3|665
1692273300000|2023-08-17 11:55:00|171015.4|170890.4|170969|170844|171015.4|170890.4|170886.3|170761.3|729
1692273600000|2023-08-17 12:00:00|170966.3|170841.3|170848.6|170723.6|170966.3|170841.3|170838.9|170713.9|857
1692273900000|2023-08-17 12:05:00|170846.3|170721.3|170847.7|170722.7|170890.2|170765.2|170823.7|170698.7|766
1692274200000|2023-08-17 12:10:00|170847.6|170722.6|170881.3|170756.3|170899.6|170774.6|170847.1|170722.1|681
1692274500000|2023-08-17 12:15:00|170878.1|170753.1|170822.5|170697.5|170880.8|170755.8|170741.9|170616.9|683
1692274800000|2023-08-17 12:20:00|170854.6|170729.6|170885.8|170760.8|170916.7|170791.7|170826.6|170701.6|858
1692275100000|2023-08-17 12:25:00|170887.7|170762.7|170919.9|170794.9|170933.9|170808.9|170848.4|170723.4|695
1692275400000|2023-08-17 12:30:00|170920.6|170795.6|170976.5|170851.5|171031.5|170906.5|170768.9|170643.9|979
1692275700000|2023-08-17 12:35:00|170970.4|170845.4|170810.8|170685.8|170970.4|170845.4|170663.9|170538.9|1023
1692276000000|2023-08-17 12:40:00|170811.3|170686.3|170991.6|170866.6|171002.8|170877.8|170810.1|170685.1|949
1692276300000|2023-08-17 12:45:00|170985.7|170860.7|171122.5|170997.5|171150.9|171025.9|170914.2|170789.2|923
1692276600000|2023-08-17 12:50:00|171124.8|170999.8|171035.5|170910.5|171192.1|171067.1|170984.4|170859.4|934
1692276900000|2023-08-17 12:55:00|171037.7|170912.7|171058.4|170933.4|171098.1|170973.1|170981.6|170856.6|828
1692277200000|2023-08-17 13:00:00|171058.5|170933.5|171036.2|170911.2|171099.6|170974.6|170979.5|170854.5|959
1692277500000|2023-08-17 13:05:00|171035.8|170910.8|171020.1|170895.1|171122.6|170997.6|170963|170838|861
1692277800000|2023-08-17 13:10:00|171019.8|170894.8|170978.2|170853.2|171027.2|170902.2|170930.3|170805.3|836
1692278100000|2023-08-17 13:15:00|170977.9|170852.9|170885|170760|170982.6|170857.6|170839.6|170714.6|824
1692278400000|2023-08-17 13:20:00|170886.4|170761.4|170957.1|170832.1|171011.7|170886.7|170875.1|170750.1|838
1692278700000|2023-08-17 13:25:00|170954.9|170829.9|170936.4|170811.4|171039.6|170914.6|170930.2|170805.2|796
1692279000000|2023-08-17 13:30:00|170933.2|170808.2|171046|170921|171047.1|170922.1|170932.7|170807.7|865
1692279300000|2023-08-17 13:35:00|171049.1|170924.1|170866.5|170741.5|171050.4|170925.4|170862.6|170737.6|871
1692279600000|2023-08-17 13:40:00|170865.4|170740.4|170926|170801|170926.9|170801.9|170723.6|170598.6|919
1692279900000|2023-08-17 13:45:00|170923.6|170798.6|171078|170953|171097.3|170972.3|170885.8|170760.8|888
1692280200000|2023-08-17 13:50:00|171078.8|170953.8|171168.7|171043.7|171182.2|171057.2|171038.8|170913.8|856
1692280500000|2023-08-17 13:55:00|171167.9|171042.9|171009|170884|171259.3|171134.3|170993.8|170868.8|915
1692280800000|2023-08-17 14:00:00|171009.1|170884.1|171154.2|171029.2|171157.7|171032.7|170930.5|170805.5|859
1692281100000|2023-08-17 14:05:00|171155.3|171030.3|171202.8|171077.8|171257.1|171132.1|171150.9|171025.9|928
1692281400000|2023-08-17 14:10:00|171202.7|171077.7|171240.6|171115.6|171417.9|171318.1|171202.2|171077.2|932
1692281700000|2023-08-17 14:15:00|171240.2|171115.2|171404.9|171279.9|171407.2|171282.2|171137.9|171021.9|956
1692282000000|2023-08-17 14:20:00|171405.3|171280.3|171330.8|171205.8|171492.2|171367.2|171325.9|171200.9|887
1692282300000|2023-08-17 14:25:00|171330.4|171205.4|171475.7|171350.7|171495.9|171370.9|171283.7|171158.7|850
1692282600000|2023-08-17 14:30:00|171476|171351|171554.3|171429.3|171604.3|171479.3|171388.9|171263.9|929
1692282900000|2023-08-17 14:35:00|171554|171429|171591.6|171466.6|171650.8|171525.8|171547.4|171422.4|840
1692283200000|2023-08-17 14:40:00|171591.5|171466.5|171403.7|171278.7|171621.5|171496.5|171355.3|171230.3|901
1692283500000|2023-08-17 14:45:00|171403.2|171278.2|171343.6|171218.6|171509.3|171384.3|171324.4|171199.4|843
1692283800000|2023-08-17 14:50:00|171343.9|171218.9|171266.1|171141.1|171394.8|171269.8|171171.6|171046.6|941
1692284100000|2023-08-17 14:55:00|171265.6|171140.6|171428.5|171303.5|171445.8|171320.8|171247.9|171122.9|878
1692284400000|2023-08-17 15:00:00|171429.2|171304.2|171366.8|171241.8|171514.7|171389.7|171321.2|171196.2|860
1692284700000|2023-08-17 15:05:00|171365.7|171240.7|171292.3|171167.3|171402.8|171277.8|171226.1|171101.1|863
1692285000000|2023-08-17 15:10:00|171290.5|171165.5|171235.5|171110.5|171322.2|171197.2|171206.8|171093.8|828
1692285300000|2023-08-17 15:15:00|171235.4|171110.4|171321.2|171196.2|171321.2|171196.2|171220.6|171095.6|808
1692285600000|2023-08-17 15:20:00|171323|171198|171307.4|171182.4|171403.4|171278.4|171285.5|171160.5|827
1692285900000|2023-08-17 15:25:00|171305.8|171180.8|171349.9|171224.9|171395|171270|171263.5|171138.5|755
1692286200000|2023-08-17 15:30:00|171350.1|171225.1|171334.8|171209.8|171380|171255|171316.5|171191.5|815
1692286500000|2023-08-17 15:35:00|171331.9|171206.9|171196.6|171071.6|171372.9|171247.9|171147.8|171022.8|796
1692286800000|2023-08-17 15:40:00|171196.8|171071.8|171207.6|171082.6|171212.1|171087.1|171140.7|171015.7|809
1692287100000|2023-08-17 15:45:00|171206.4|171081.4|171372.3|171247.3|171396.7|171271.7|171121.3|170996.3|818
1692287400000|2023-08-17 15:50:00|171372.2|171247.2|171389.7|171264.7|171422.3|171297.3|171298.3|171173.3|853
1692287700000|2023-08-17 15:55:00|171391.3|171266.3|171293.7|171168.7|171407.8|171282.8|171276.6|171151.6|796
1692288000000|2023-08-17 16:00:00|171292|171167|171272.9|171147.9|171317.1|171205.6|171235.9|171140.3|686
1692288300000|2023-08-17 16:05:00|171272.4|171147.4|171147.3|171022.3|171275.4|171158|171110.1|170985.1|779
1692288600000|2023-08-17 16:10:00|171148.1|171023.1|171196.6|171071.6|171205.7|171080.7|171055.6|170930.6|705
1692288900000|2023-08-17 16:15:00|171197.8|171072.8|171138.3|171013.3|171233|171108|171088.9|170963.9|765
1692289200000|2023-08-17 16:20:00|171137.9|171012.9|171046.7|170921.7|171146.5|171021.5|171027.9|170915.4|567
1692289500000|2023-08-17 16:25:00|171047|170922|171001.5|170876.5|171058|170933|170944.9|170819.9|720
1692289800000|2023-08-17 16:30:00|171001.6|170876.6|170969.4|170844.4|171005.1|170886.7|170902|170786.1|782
1692290100000|2023-08-17 16:35:00|170969.3|170844.3|170992.5|170867.5|171054.4|170967.9|170943.6|170843.1|733
1692290400000|2023-08-17 16:40:00|170992|170867|170914.2|170789.2|171045.5|170928.7|170873.9|170755.1|789
1692290700000|2023-08-17 16:45:00|170914|170789|170952.9|170827.9|170966.5|170841.5|170880.7|170755.7|702
1692291000000|2023-08-17 16:50:00|170953.1|170828.1|170947.6|170822.6|170992.3|170867.3|170878.6|170792.6|732
1692291300000|2023-08-17 16:55:00|170947.2|170822.2|170987|170862|171029|170904|170939.4|170814.4|695
1692291600000|2023-08-17 17:00:00|170986.5|170861.5|170974.8|170849.8|171047.8|170922.8|170948.1|170823.1|778
1692291900000|2023-08-17 17:05:00|170978|170853|170931.3|170806.3|170986.2|170861.2|170885.7|170760.7|653
1692292200000|2023-08-17 17:10:00|170931.6|170806.6|170939.6|170814.6|170950.7|170825.7|170906.5|170781.5|659
1692292500000|2023-08-17 17:15:00|170939.3|170814.3|170910.8|170785.8|170971.1|170846.1|170886.5|170761.5|671
1692292800000|2023-08-17 17:20:00|170908.6|170783.6|170943.3|170818.3|170983.2|170858.2|170906.2|170783.5|740
1692293100000|2023-08-17 17:25:00|170945.4|170820.4|171029.8|170904.8|171036.4|170911.4|170925|170800|639
1692293400000|2023-08-17 17:30:00|171028.5|170903.5|171155.1|171030.1|171169|171044|171011.2|170886.2|744
1692293700000|2023-08-17 17:35:00|171155.2|171030.2|171151.9|171026.9|171223.9|171098.9|171147.2|171022.2|647
1692294000000|2023-08-17 17:40:00|171151.5|171026.5|171363.9|171238.9|171377.4|171252.4|171151.5|171026.5|723
1692294300000|2023-08-17 17:45:00|171363.1|171238.1|171358.5|171233.5|171430.3|171305.3|171343.2|171218.2|711
1692294600000|2023-08-17 17:50:00|171358.2|171233.2|171330.3|171205.3|171423|171298|171328.6|171203.6|555
1692294900000|2023-08-17 17:55:00|171330.4|171205.4|171357.4|171232.4|171377.9|171252.9|171295.1|171170.1|531
1692295200000|2023-08-17 18:00:00|171357.5|171232.5|171383.7|171258.7|171389.8|171285.3|171304|171190.8|657
1692295500000|2023-08-17 18:05:00|171396.5|171271.5|171362.3|171237.3|171523.9|171398.9|171353|171228|772
1692295800000|2023-08-17 18:10:00|171360|171235|171394.3|171269.3|171428|171331.7|171360|171235|642
1692296100000|2023-08-17 18:15:00|171429.3|171304.3|171566.1|171441.1|171573.1|171448.1|171429.3|171304.3|787
1692296400000|2023-08-17 18:20:00|171567.2|171442.2|171414.9|171289.9|171569.6|171444.6|171393.9|171268.9|645
1692296700000|2023-08-17 18:25:00|171414.8|171289.8|171366.1|171241.1|171426.3|171301.3|171292.5|171167.5|681
1692297000000|2023-08-17 18:30:00|171367|171242|171521.8|171396.8|171531.5|171406.5|171363.3|171238.3|725
1692297300000|2023-08-17 18:35:00|171521.6|171396.6|171517.5|171392.5|171624.9|171499.9|171516.2|171391.2|703
1692297600000|2023-08-17 18:40:00|171516.8|171391.8|171425.8|171300.8|171569.9|171444.9|171414|171289|711
1692297900000|2023-08-17 18:45:00|171433.2|171308.2|171481.3|171356.3|171513.8|171388.8|171421.2|171296.2|754
1692298200000|2023-08-17 18:50:00|171483.9|171358.9|171529.2|171404.2|171539.3|171414.3|171450.2|171325.2|642
1692298500000|2023-08-17 18:55:00|171529.4|171404.4|171518.5|171393.5|171659.1|171584.6|171512.6|171387.6|827
1692298800000|2023-08-17 19:00:00|171515.1|171390.1|171417|171292|171533.2|171408.2|171413.7|171288.7|776
1692299100000|2023-08-17 19:05:00|171418.4|171293.4|171430.1|171305.1|171432.5|171307.5|171366.3|171241.3|705
1692299400000|2023-08-17 19:10:00|171429.5|171304.5|171483.2|171358.2|171566.2|171441.2|171429.5|171304.5|800
1692299700000|2023-08-17 19:15:00|171500.5|171375.5|171471.9|171346.9|171542.9|171417.9|171419.1|171294.1|718
1692300000000|2023-08-17 19:20:00|171471.8|171346.8|171508.7|171383.7|171566.2|171441.2|171471.4|171346.4|777
1692300300000|2023-08-17 19:25:00|171508.5|171383.5|171437.8|171312.8|171510.3|171385.3|171367.6|171242.6|649
1692300600000|2023-08-17 19:30:00|171437.6|171312.6|171445.4|171320.4|171480.7|171355.7|171412.8|171287.8|730
1692300900000|2023-08-17 19:35:00|171445.7|171320.7|171423.1|171298.1|171448.7|171323.7|171386.3|171261.3|679
1692301200000|2023-08-17 19:40:00|171423.6|171298.6|171423.3|171298.3|171432.5|171307.5|171404.3|171279.3|594
1692301500000|2023-08-17 19:45:00|171444.2|171319.2|171380.6|171255.6|171468.3|171343.3|171371.8|171246.8|559
1692301800000|2023-08-17 19:50:00|171380.5|171255.5|171260.2|171135.2|171380.9|171255.9|171240.8|171115.8|633
1692302100000|2023-08-17 19:55:00|171260.3|171135.3|171365|171240|171374.9|171249.9|171250.7|171125.7|643
1692302400000|2023-08-17 20:00:00|171363.5|171238.5|171200.1|171075.1|171367.4|171242.4|171199.4|171074.4|593
1692302700000|2023-08-17 20:05:00|171200|171075|171218.1|171093.1|171242|171117|171199.1|171074.1|313
1692303000000|2023-08-17 20:10:00|171215.6|171090.6|171234.7|171109.7|171234.7|171109.7|171209.9|171084.9|288
1692303300000|2023-08-17 20:15:00|171234.6|171109.6|171294.2|171169.2|171297.3|171172.3|171220.2|171095.2|348
1692303600000|2023-08-17 20:20:00|171297.1|171172.1|171248.7|171123.7|171312.3|171187.3|171234.2|171109.2|312
1692303900000|2023-08-17 20:25:00|171248.4|171123.4|171172.3|171047.3|171251.3|171126.3|171170.1|171045.1|348
1692304200000|2023-08-17 20:30:00|171171.3|171046.3|171182.1|171057.1|171183|171058|171118.6|170993.6|397
1692304500000|2023-08-17 20:35:00|171181.7|171056.7|171184.2|171059.2|171196.2|171071.2|171179.1|171054.1|289
1692304800000|2023-08-17 20:40:00|171184.6|171059.6|171163.8|171038.8|171200.8|171075.8|171163.2|171038.2|353
1692305100000|2023-08-17 20:45:00|171166.8|171041.8|171151.9|171026.9|171166.8|171041.8|171135.3|171010.3|315
1692305400000|2023-08-17 20:50:00|171151.3|171026.3|171171.7|171046.7|171172.5|171047.5|171145.3|171020.3|386
1692305700000|2023-08-17 20:55:00|171168.2|171043.2|171157.4|170991.1|171168.2|171043.2|171122.4|170981.8|490
1692306000000|2023-08-17 21:00:00|171248|170955.5|171271.7|170961.7|171271.8|170961.8|171248|170942.7|52
1692306300000|2023-08-17 21:05:00|171273.1|170963.1|171286.3|170976.3|171288.1|170978.1|171265|170955|45
1692306600000|2023-08-17 21:10:00|171287.9|170977.9|171285.9|170975.9|171290.5|170980.5|171284.3|170974.3|58
1692306900000|2023-08-17 21:15:00|171288|170978|171280.4|170970.4|171292.1|170982.1|171276.7|170966.7|113
1692307200000|2023-08-17 21:20:00|171280.8|170970.8|171278.8|170968.8|171287.8|170983|171278.8|170968.8|47
1692307500000|2023-08-17 21:25:00|171278.7|170968.7|171276.5|170966.5|171284.4|170974.4|171275.6|170965.6|93
1692307800000|2023-08-17 21:30:00|171278|170968|171272.4|171029.8|171286.8|171029.8|171272.4|170968|193
1692308100000|2023-08-17 21:35:00|171272.3|171029.9|171270.5|171036.1|171278.1|171037.5|171268.8|171012.2|148
1692308400000|2023-08-17 21:40:00|171270.4|171036.4|171294.8|170992.9|171333.9|171071.4|171267.1|170985.2|246
1692308700000|2023-08-17 21:45:00|171290.7|171015.7|171261.9|171013.2|171292|171045.7|171258.7|171007.8|141
1692309000000|2023-08-17 21:50:00|171262|171013.6|171304.6|171061.7|171321.4|171070.7|171256.8|171000.8|228
1692309300000|2023-08-17 21:55:00|171305.1|171061.8|171281.3|171067.9|171311.5|171098.4|171270.6|171033.7|236
1692309600000|2023-08-17 22:00:00|171281.2|171067.8|171233.4|171081.2|171290.6|171107.3|171220.6|171048.8|275
1692309900000|2023-08-17 22:05:00|171227.6|171081.5|171206.1|171041.9|171237.2|171085.3|171134.8|170989.5|335
1692310200000|2023-08-17 22:10:00|171210.2|171044.6|171203.6|171018.2|171213.7|171067.6|171185.2|171016.1|193
1692310500000|2023-08-17 22:15:00|171203.2|171017.9|171179.4|171034.9|171205|171039.9|171168.3|171011.2|429
1692310800000|2023-08-17 22:20:00|171179.3|171034.8|171209.8|171081.6|171224|171088.7|171148.8|171013.7|275
1692311100000|2023-08-17 22:25:00|171209.5|171081.8|171188.3|171058|171209.5|171083|171159.9|171034.9|192
1692311400000|2023-08-17 22:30:00|171185.3|171056.9|171187|171062|171188|171062.6|171165.4|171040.4|238
1692311700000|2023-08-17 22:35:00|171186.8|171061.8|171226.3|171101.3|171231.9|171106.9|171186.6|171061.6|150
1692312000000|2023-08-17 22:40:00|171231|171106|171158.3|171033.3|171234.1|171109.1|171158.3|171033.3|160
1692312300000|2023-08-17 22:45:00|171158.2|171033.2|171154.2|171029.2|171182.7|171057.7|171154.2|171029.2|195
1692312600000|2023-08-17 22:50:00|171154.3|171029.3|171158.2|171033.2|171161.6|171036.6|171147.1|171022.1|88
1692312900000|2023-08-17 22:55:00|171158.3|171033.3|171159.1|171034.1|171163.1|171038.1|171156.1|171031.1|110
1692313200000|2023-08-17 23:00:00|171160.7|171035.7|171151.1|171026.1|171160.7|171035.7|171142.1|171017.1|182
1692313500000|2023-08-17 23:05:00|171151.2|171026.2|171155.5|171030.5|171155.9|171030.9|171150.1|171025.1|161
1692313800000|2023-08-17 23:10:00|171155.3|171030.3|171163.5|171038.5|171163.5|171038.5|171148.5|171023.5|210
1692314100000|2023-08-17 23:15:00|171163.3|171038.3|171159|171034|171163.7|171038.7|171158.2|171033.2|179
1692314400000|2023-08-17 23:20:00|171159.1|171034.1|171116.2|170991.2|171159.6|171034.6|171112.1|170987.1|160
1692314700000|2023-08-17 23:25:00|171114.2|170989.2|171105.9|170980.9|171117.3|170992.3|171100.5|170975.5|135
1692315000000|2023-08-17 23:30:00|171105.3|170980.3|171034.1|170909.1|171120.5|170995.5|171025.3|170900.3|184
1692315300000|2023-08-17 23:35:00|171034.3|170909.3|171033.4|170908.4|171037|170912|171032.1|170907.1|204
1692315600000|2023-08-17 23:40:00|171033.6|170908.6|171040.3|170915.3|171043.7|170918.7|171022.3|170897.3|265
1692315900000|2023-08-17 23:45:00|171040.2|170915.2|171066.9|170941.9|171074.3|170949.3|171037.8|170912.8|156
1692316200000|2023-08-17 23:50:00|171066.8|170941.8|171066.2|170941.2|171072.5|170947.5|171065.1|170940.1|129
1692316500000|2023-08-17 23:55:00|171065.9|170940.9|171067.3|170942.3|171072.1|170947.1|171041.8|170916.8|258
1692316800000|2023-08-18 00:00:00|171069.3|170944.3|171099.6|170974.6|171106.4|170981.4|171053.4|170928.4|491
1692317100000|2023-08-18 00:05:00|171102.5|170977.5|171096.9|170971.9|171106.9|170981.9|171049.7|170924.7|516
1692317400000|2023-08-18 00:10:00|171096.5|170971.5|171085.7|170960.7|171116.5|170991.5|171083.7|170958.7|431
1692317700000|2023-08-18 00:15:00|171087.7|170962.7|171043.2|170918.2|171087.7|170962.7|171042.4|170917.4|479
1692318000000|2023-08-18 00:20:00|171043|170918|171045.6|170920.6|171074.3|170949.3|171039.5|170914.5|377
1692318300000|2023-08-18 00:25:00|171045.5|170920.5|171048.9|170923.9|171052.5|170927.5|171037.6|170912.6|362
1692318600000|2023-08-18 00:30:00|171047.3|170922.3|171034.6|170909.6|171052.2|170927.2|171033.6|170908.6|292
1692318900000|2023-08-18 00:35:00|171034.8|170909.8|170988.7|170863.7|171036.5|170911.5|170982|170857|296
1692319200000|2023-08-18 00:40:00|170988.6|170863.6|170971.9|170846.9|170989|170864|170950.4|170825.4|396
1692319500000|2023-08-18 00:45:00|170981.2|170856.2|170941.5|170816.5|170981.8|170856.8|170941.3|170816.3|439
1692319800000|2023-08-18 00:50:00|170941.3|170816.3|170899.4|170774.4|170946.5|170821.5|170881.8|170756.8|514
1692320100000|2023-08-18 00:55:00|170901|170776|170938.3|170813.3|170967|170842|170899.5|170774.5|512
1692320400000|2023-08-18 01:00:00|170938.5|170813.5|170951.9|170826.9|170967.9|170842.9|170921.7|170796.7|506
1692320700000|2023-08-18 01:05:00|170958.5|170833.5|171033.8|170908.8|171037.6|170912.6|170947.8|170822.8|475
1692321000000|2023-08-18 01:10:00|171033.7|170908.7|170979.3|170854.3|171035.5|170910.5|170954.7|170829.7|349
1692321300000|2023-08-18 01:15:00|170978.4|170853.4|170946.1|170821.1|170999.3|170874.3|170905.8|170780.8|544
1692321600000|2023-08-18 01:20:00|170946|170821|170955.6|170830.6|170973.2|170848.2|170938.4|170813.4|529
1692321900000|2023-08-18 01:25:00|170955|170830|170952.1|170827.1|170957|170832|170933.6|170808.6|390
1692322200000|2023-08-18 01:30:00|170952.2|170827.2|170920.9|170795.9|170952.2|170827.2|170893.3|170768.3|534
1692322500000|2023-08-18 01:35:00|170921.2|170796.2|170901|170776|170950.7|170825.7|170887.8|170762.8|517
1692322800000|2023-08-18 01:40:00|170901.1|170776.1|170887.4|170762.4|170906.7|170781.7|170883.4|170758.4|482
1692323100000|2023-08-18 01:45:00|170887.3|170762.3|170919.5|170794.5|170931.5|170806.5|170883.9|170758.9|543
1692323400000|2023-08-18 01:50:00|170922.5|170797.5|170917.5|170792.5|170934.8|170809.8|170908|170783|524
1692323700000|2023-08-18 01:55:00|170916|170791|170913.7|170788.7|170922.6|170797.6|170906.9|170781.9|472
1692324000000|2023-08-18 02:00:00|170914.1|170789.1|170924.6|170799.6|170933|170808|170913|170788|433
1692324300000|2023-08-18 02:05:00|170924.3|170799.3|170900.4|170775.4|170937.9|170812.9|170898.3|170773.3|338
1692324600000|2023-08-18 02:10:00|170900.3|170775.3|170892.6|170767.6|170920.1|170795.1|170891.9|170766.9|381
1692324900000|2023-08-18 02:15:00|170892.3|170767.3|170914.4|170789.4|170918.6|170793.6|170887.6|170762.6|317
1692325200000|2023-08-18 02:20:00|170914.5|170789.5|170921.2|170796.2|170924.3|170799.3|170907.5|170782.5|336
1692325500000|2023-08-18 02:25:00|170921.1|170796.1|170913.5|170788.5|170922.1|170797.1|170909.3|170784.3|376
1692325800000|2023-08-18 02:30:00|170913|170788|170983.8|170858.8|170986|170861|170912.3|170787.3|506
1692326100000|2023-08-18 02:35:00|170983.7|170858.7|171000.3|170875.3|171030.2|170905.2|170983.7|170858.7|413
1692326400000|2023-08-18 02:40:00|171000.2|170875.2|171021.6|170896.6|171022.5|170897.5|170980.8|170855.8|362
1692326700000|2023-08-18 02:45:00|171021.8|170896.8|171034.3|170909.3|171058.6|170933.6|171009.7|170884.7|328
1692327000000|2023-08-18 02:50:00|171033.8|170908.8|171047|170922|171047.5|170922.5|171011.7|170886.7|314
1692327300000|2023-08-18 02:55:00|171047.1|170922.1|171029.5|170904.5|171049.4|170924.4|171027.2|170902.2|274
1692327600000|2023-08-18 03:00:00|171028.7|170903.7|171041.9|170916.9|171055.1|170930.1|171010.6|170885.6|483
1692327900000|2023-08-18 03:05:00|171042|170917|171100.3|170975.3|171103.8|170978.8|171038.3|170913.3|440
1692328200000|2023-08-18 03:10:00|171102.4|170977.4|171098.4|170973.4|171143.7|171018.7|171070.3|170945.3|522
1692328500000|2023-08-18 03:15:00|171094.8|170969.8|171090|170965|171094.9|170969.9|171042.6|170917.6|397
1692328800000|2023-08-18 03:20:00|171089.3|170964.3|171065.2|170940.2|171120.6|170995.6|171062.9|170937.9|387
1692329100000|2023-08-18 03:25:00|171065.3|170940.3|171053.2|170928.2|171081.8|170956.8|171044.7|170919.7|448
1692329400000|2023-08-18 03:30:00|171053.9|170928.9|171033.6|170908.6|171063.9|170938.9|171023.5|170898.5|353
1692329700000|2023-08-18 03:35:00|171030.3|170905.3|171033.7|170908.7|171060.6|170935.6|171020.6|170895.6|476
1692330000000|2023-08-18 03:40:00|171034.2|170909.2|171027.2|170902.2|171034.2|170909.2|170998.2|170873.2|422
1692330300000|2023-08-18 03:45:00|171027.1|170902.1|171058.7|170933.7|171064.5|170939.5|171027.1|170902.1|481
1692330600000|2023-08-18 03:50:00|171058.9|170933.9|171040.3|170915.3|171065.5|170940.5|171028.8|170903.8|595
1692330900000|2023-08-18 03:55:00|171040.2|170915.2|171045.1|170920.1|171050.9|170925.9|171027.8|170902.8|557
1692331200000|2023-08-18 04:00:00|171044.8|170919.8|171042|170917|171063.2|170938.2|171038.2|170913.2|486
1692331500000|2023-08-18 04:05:00|171042.1|170917.1|171035.3|170910.3|171044.1|170919.1|171027.8|170902.8|398
1692331800000|2023-08-18 04:10:00|171035.2|170910.2|171072.2|170947.2|171072.2|170947.2|171035.1|170910.1|353
1692332100000|2023-08-18 04:15:00|171072.3|170947.3|171096.3|170971.3|171105.2|170980.2|171072.2|170947.2|346
1692332400000|2023-08-18 04:20:00|171096.4|170971.4|171070|170945|171096.4|170971.4|171060.1|170935.1|524
1692332700000|2023-08-18 04:25:00|171069.8|170944.8|171059.6|170934.6|171085.6|170960.6|171055|170930|442
1692333000000|2023-08-18 04:30:00|171059.7|170934.7|171039.2|170914.2|171061.6|170936.6|171010.2|170885.2|406
1692333300000|2023-08-18 04:35:00|171039|170914|171031.4|170906.4|171061.5|170936.5|171023.8|170898.8|511
1692333600000|2023-08-18 04:40:00|171031.5|170906.5|171034.3|170909.3|171035.7|170910.7|171025.3|170900.3|463
1692333900000|2023-08-18 04:45:00|171038.1|170913.1|171040.5|170915.5|171044.5|170919.5|171030.5|170905.5|430
1692334200000|2023-08-18 04:50:00|171041.2|170916.2|171065.4|170940.4|171068.8|170943.8|171032.5|170907.5|335
1692334500000|2023-08-18 04:55:00|171065.5|170940.5|171003.6|170878.6|171066.3|170941.3|171001.6|170876.6|510
1692334800000|2023-08-18 05:00:00|171003.2|170878.2|170986.7|170861.7|171023.2|170898.2|170973.1|170848.1|442
1692335100000|2023-08-18 05:05:00|170986.8|170861.8|170982.5|170857.5|170992.1|170867.1|170965.2|170840.2|489
1692335400000|2023-08-18 05:10:00|170985.1|170860.1|171019.5|170894.5|171043.5|170918.5|170985.1|170860.1|474
1692335700000|2023-08-18 05:15:00|171014.8|170889.8|171047.5|170922.5|171051.4|170926.4|171002.6|170877.6|432
1692336000000|2023-08-18 05:20:00|171043.1|170918.1|171050|170925|171071.1|170946.1|171037.9|170912.9|504
1692336300000|2023-08-18 05:25:00|171051|170926|171038.9|170913.9|171059.6|170934.6|171030.6|170905.6|628
1692336600000|2023-08-18 05:30:00|171039.6|170914.6|171048.8|170923.8|171060.9|170935.9|171034.4|170909.4|386
1692336900000|2023-08-18 05:35:00|171047.2|170922.2|170982.3|170857.3|171053.5|170928.5|170970|170845|394
1692337200000|2023-08-18 05:40:00|170982.1|170857.1|170994.8|170869.8|171009.2|170884.2|170974.7|170849.7|474
1692337500000|2023-08-18 05:45:00|170990.7|170865.7|170923.7|170798.7|170991.7|170866.7|170919.6|170794.6|345
1692337800000|2023-08-18 05:50:00|170923.8|170798.8|170925.7|170800.7|170951.8|170826.8|170920.7|170795.7|463
1692338100000|2023-08-18 05:55:00|170926.1|170801.1|170937.2|170812.2|170974.6|170849.6|170914.7|170789.7|515
1692338400000|2023-08-18 06:00:00|170929.1|170804.1|170949.8|170824.8|170959.5|170834.5|170910.5|170785.5|736
1692338700000|2023-08-18 06:05:00|170952.9|170827.9|171010.4|170885.4|171019.8|170894.8|170943.2|170818.2|720
1692339000000|2023-08-18 06:10:00|171010.3|170885.3|170949.2|170824.2|171066.3|170941.3|170944.5|170819.5|649
1692339300000|2023-08-18 06:15:00|170948.8|170823.8|171043|170918|171069.8|170944.8|170875.9|170750.9|722
1692339600000|2023-08-18 06:20:00|171043.2|170918.2|170981.1|170856.1|171047.1|170922.1|170974.3|170849.3|564
1692339900000|2023-08-18 06:25:00|170981|170856|170926|170801|170996.8|170871.8|170915.8|170790.8|548
1692340200000|2023-08-18 06:30:00|170924.9|170799.9|170900.3|170775.3|170930.7|170805.7|170882.7|170757.7|588
1692340500000|2023-08-18 06:35:00|170900.7|170775.7|170886.2|170761.2|171045.6|170920.6|170886|170761|607
1692340800000|2023-08-18 06:40:00|170887|170762|170962.4|170837.4|170974.1|170849.1|170863|170738|735
1692341100000|2023-08-18 06:45:00|170962.7|170837.7|170985.2|170860.2|170990.2|170865.2|170932.2|170807.2|558
1692341400000|2023-08-18 06:50:00|170985.3|170860.3|171026.2|170901.2|171039.7|170914.7|170984.5|170859.5|586
1692341700000|2023-08-18 06:55:00|171026.8|170901.8|171059.8|170934.8|171068.3|170943.3|171025.1|170900.1|564
1692342000000|2023-08-18 07:00:00|171061.9|170936.9|171215.5|171090.5|171217.3|171092.3|171061.9|170936.9|965
1692342300000|2023-08-18 07:05:00|171217.1|171092.1|171127.1|171002.1|171218.8|171093.8|171095|170970|939
1692342600000|2023-08-18 07:10:00|171126.5|171001.5|171153|171028|171171|171046|171120.4|170995.4|866
1692342900000|2023-08-18 07:15:00|171154.4|171029.4|171034.9|170909.9|171166.8|171041.8|171032.8|170907.8|800
1692343200000|2023-08-18 07:20:00|171035.3|170910.3|171150.4|171025.4|171157.2|171032.2|171028.3|170903.3|813
1692343500000|2023-08-18 07:25:00|171149.9|171024.9|171086.5|170961.5|171150.2|171025.2|171080.3|170955.3|693
1692343800000|2023-08-18 07:30:00|171082.2|170957.2|171132.3|171007.3|171165.2|171040.2|171057.6|170932.6|729
1692344100000|2023-08-18 07:35:00|171132.9|171007.9|171162.7|171037.7|171166.1|171041.1|171102.1|170977.1|709
1692344400000|2023-08-18 07:40:00|171162.8|171037.8|171156.9|171031.9|171227.9|171102.9|171131|171006|683
1692344700000|2023-08-18 07:45:00|171157.5|171032.5|170997.9|170872.9|171162.5|171037.5|170983.2|170858.2|743
1692345000000|2023-08-18 07:50:00|170998|170873|170824.5|170699.5|171005.2|170880.2|170821.3|170696.3|702
1692345300000|2023-08-18 07:55:00|170824.4|170699.4|170942.1|170817.1|170956.1|170831.1|170803.8|170678.8|714
1692345600000|2023-08-18 08:00:00|170941.8|170816.8|170825.4|170700.4|170941.8|170816.8|170792.7|170667.7|698
1692345900000|2023-08-18 08:05:00|170824|170699|170842.2|170717.2|170850.9|170725.9|170799.5|170674.5|674
1692346200000|2023-08-18 08:10:00|170842.1|170717.1|170802.5|170677.5|170848|170723|170802.3|170677.3|643
1692346500000|2023-08-18 08:15:00|170802.4|170677.4|170869.3|170744.3|170901.4|170776.4|170798.2|170673.2|624
1692346800000|2023-08-18 08:20:00|170869.2|170744.2|170869.6|170744.6|170900|170775|170830.9|170705.9|560
1692347100000|2023-08-18 08:25:00|170867.9|170742.9|170914.2|170789.2|170936.3|170811.3|170854|170729|624
1692347400000|2023-08-18 08:30:00|170903.2|170778.2|170975.8|170850.8|171024.5|170899.5|170860.7|170735.7|662
1692347700000|2023-08-18 08:35:00|170975.6|170850.6|171011.9|170886.9|171069.2|170944.2|170975.6|170850.6|582
1692348000000|2023-08-18 08:40:00|171011.6|170886.6|171007|170882|171066.2|170941.2|170967|170842|611
1692348300000|2023-08-18 08:45:00|171012.9|170887.9|171011.1|170886.1|171025.3|170900.3|170978.7|170853.7|512
1692348600000|2023-08-18 08:50:00|171011.3|170886.3|171074.4|170949.4|171079.9|170954.9|171009|170884|537
1692348900000|2023-08-18 08:55:00|171074|170949|170991.1|170866.1|171076.8|170951.8|170991.1|170866.1|536
1692349200000|2023-08-18 09:00:00|170992.3|170867.3|170986.3|170861.3|171001.3|170876.3|170956.1|170831.1|522
1692349500000|2023-08-18 09:05:00|170986.4|170861.4|171163.4|171038.4|171168.3|171043.3|170986.3|170861.3|680
1692349800000|2023-08-18 09:10:00|171166.6|171041.6|171249.7|171124.7|171251.7|171126.7|171103.8|170978.8|706
1692350100000|2023-08-18 09:15:00|171249.8|171124.8|171293.7|171168.7|171305.9|171180.9|171234.4|171109.4|572
1692350400000|2023-08-18 09:20:00|171294.3|171169.3|171225.3|171100.3|171300|171175|171157.9|171032.9|570
1692350700000|2023-08-18 09:25:00|171225.1|171100.1|171144.8|171019.8|171254.2|171129.2|171144.6|171019.6|602
1692351000000|2023-08-18 09:30:00|171141.8|171016.8|171166.3|171041.3|171248|171123|171141.5|171016.5|691
1692351300000|2023-08-18 09:35:00|171166.1|171041.1|171138.8|171013.8|171196.2|171071.2|171113.2|170988.2|603
1692351600000|2023-08-18 09:40:00|171138.6|171013.6|171129.5|171004.5|171146.4|171021.4|171076.9|170951.9|598
1692351900000|2023-08-18 09:45:00|171129.8|171004.8|171095.5|170970.5|171140.6|171015.6|171089.4|170964.4|608
1692352200000|2023-08-18 09:50:00|171093.5|170968.5|171038.4|170913.4|171115.5|170990.5|171038|170913|574
1692352500000|2023-08-18 09:55:00|171038.3|170913.3|171039.4|170914.4|171061|170936|171008.4|170883.4|595
1692352800000|2023-08-18 10:00:00|171039.8|170914.8|170965.5|170840.5|171055.2|170930.2|170965.5|170840.5|606
1692353100000|2023-08-18 10:05:00|170967.4|170842.4|170830.9|170705.9|170970.5|170845.5|170830.8|170705.8|633
1692353400000|2023-08-18 10:10:00|170830.3|170705.3|170789.6|170664.6|170851.8|170726.8|170787.5|170662.5|678
1692353700000|2023-08-18 10:15:00|170790.1|170665.1|170840.1|170715.1|170873.2|170748.2|170770.6|170645.6|528
1692354000000|2023-08-18 10:20:00|170840.3|170715.3|170833.4|170708.4|170845|170720|170781.7|170656.7|541
1692354300000|2023-08-18 10:25:00|170832.8|170707.8|170846.5|170721.5|170861.8|170736.8|170817.8|170692.8|576
1692354600000|2023-08-18 10:30:00|170847.2|170722.2|170872.4|170747.4|170907.9|170782.9|170841.9|170716.9|493
1692354900000|2023-08-18 10:35:00|170873|170748|170785.4|170660.4|170876.4|170751.4|170785.4|170660.4|538
1692355200000|2023-08-18 10:40:00|170785.7|170660.7|170875.2|170750.2|170895.6|170770.6|170785.6|170660.6|505
1692355500000|2023-08-18 10:45:00|170875.3|170750.3|170911.7|170786.7|170929.4|170804.4|170838|170713|435
1692355800000|2023-08-18 10:50:00|170911.1|170786.1|170886.4|170761.4|170923.3|170798.3|170846.2|170721.2|448
1692356100000|2023-08-18 10:55:00|170886.1|170761.1|170962|170837|171025.9|170900.9|170868.9|170743.9|550
1692356400000|2023-08-18 11:00:00|170962.9|170837.9|170992.4|170867.4|171030|170905|170913.6|170788.6|606
1692356700000|2023-08-18 11:05:00|170993.4|170868.4|170983.4|170858.4|171016|170891|170943.7|170818.7|544
1692357000000|2023-08-18 11:10:00|170983.3|170858.3|170975.7|170850.7|170989.8|170864.8|170946|170821|513
1692357300000|2023-08-18 11:15:00|170975.8|170850.8|170986.6|170861.6|171023.4|170898.4|170947|170822|598
1692357600000|2023-08-18 11:20:00|170986.2|170861.2|171000|170875|171014.4|170889.4|170969.9|170844.9|518
1692357900000|2023-08-18 11:25:00|170997.9|170872.9|171042.3|170917.3|171060|170935|170984.1|170859.1|590
1692358200000|2023-08-18 11:30:00|171043.1|170918.1|170956.5|170831.5|171043.1|170918.1|170944.8|170819.8|615
1692358500000|2023-08-18 11:35:00|170956.3|170831.3|171042.2|170917.2|171042.2|170917.2|170849.7|170724.7|690
1692358800000|2023-08-18 11:40:00|171042|170917|170961.5|170836.5|171043.6|170918.6|170926.5|170801.5|646
1692359100000|2023-08-18 11:45:00|170962.6|170837.6|170876.7|170751.7|170980.7|170855.7|170855.9|170730.9|685
1692359400000|2023-08-18 11:50:00|170876.5|170751.5|170951.4|170826.4|171004.2|170879.2|170853.7|170728.7|589
1692359700000|2023-08-18 11:55:00|170951.3|170826.3|170867.9|170742.9|170954.3|170829.3|170853.4|170728.4|612
1692360000000|2023-08-18 12:00:00|170867.7|170742.7|170777.5|170652.5|170890.7|170765.7|170770.8|170645.8|788
1692360300000|2023-08-18 12:05:00|170777.3|170652.3|170823.8|170698.8|170933.1|170808.1|170713.9|170588.9|734
1692360600000|2023-08-18 12:10:00|170823.1|170698.1|170968.7|170843.7|170974|170849|170809.2|170684.2|706
1692360900000|2023-08-18 12:15:00|170968.3|170843.3|170992.3|170867.3|170993.5|170868.5|170909.3|170784.3|814
1692361200000|2023-08-18 12:20:00|170992.1|170867.1|171106.9|170981.9|171118|170993|170964.5|170839.5|944
1692361500000|2023-08-18 12:25:00|171107.2|170982.2|171235.9|171110.9|171235.9|171110.9|171055.3|170930.3|816
1692361800000|2023-08-18 12:30:00|171241.9|171116.9|171238.6|171113.6|171296.4|171171.4|171176.6|171051.6|843
1692362100000|2023-08-18 12:35:00|171238.7|171113.7|171265.4|171140.4|171335.8|171210.8|171224.5|171099.5|828
1692362400000|2023-08-18 12:40:00|171261.3|171136.3|171192.9|171067.9|171421.5|171296.5|171191.3|171066.3|812
1692362700000|2023-08-18 12:45:00|171193.4|171068.4|171144.5|171019.5|171318.3|171193.3|171139|171014|871
1692363000000|2023-08-18 12:50:00|171144.2|171019.2|171196.5|171071.5|171214.5|171089.5|171018.4|170893.4|822
1692363300000|2023-08-18 12:55:00|171195.4|171070.4|171084|170959|171209.5|171084.5|171054.3|170929.3|838
1692363600000|2023-08-18 13:00:00|171084.8|170959.8|171057.6|170932.6|171135.8|171010.8|170996.7|170871.7|758
1692363900000|2023-08-18 13:05:00|171056.8|170931.8|170964.4|170839.4|171071.7|170946.7|170915.2|170790.2|826
1692364200000|2023-08-18 13:10:00|170963.9|170838.9|170997.7|170872.7|171005.8|170880.8|170952.5|170827.5|738
1692364500000|2023-08-18 13:15:00|170998.7|170873.7|170967.2|170842.2|171085.5|170960.5|170960.9|170835.9|804
1692364800000|2023-08-18 13:20:00|170968.9|170843.9|170974.7|170849.7|171028.6|170903.6|170941.2|170816.2|700
1692365100000|2023-08-18 13:25:00|170974.2|170849.2|171016.8|170891.8|171056.1|170931.1|170974.2|170849.2|780
1692365400000|2023-08-18 13:30:00|171016|170891|170832.1|170707.1|171028.9|170903.9|170810.7|170685.7|950
1692365700000|2023-08-18 13:35:00|170833.1|170708.1|170729.6|170604.6|170931.3|170806.3|170729.6|170604.6|983
1692366000000|2023-08-18 13:40:00|170729|170604|170826.9|170701.9|170918|170793|170721.9|170596.9|970
1692366300000|2023-08-18 13:45:00|170826.2|170701.2|170659.8|170534.8|170890.1|170765.1|170622.9|170497.9|973
1692366600000|2023-08-18 13:50:00|170659.7|170534.7|170675|170550|170707.4|170582.4|170582.6|170494|956
1692366900000|2023-08-18 13:55:00|170672.4|170547.4|170664.7|170539.7|170701.3|170576.3|170616.3|170491.3|915
1692367200000|2023-08-18 14:00:00|170663.6|170538.6|170700.7|170575.7|170749.6|170624.6|170649.6|170524.6|895
1692367500000|2023-08-18 14:05:00|170700.9|170575.9|170651.5|170526.5|170710.6|170585.6|170572.7|170447.7|905
1692367800000|2023-08-18 14:10:00|170652|170527|170659.2|170534.2|170684.9|170559.9|170614.1|170489.1|879
1692368100000|2023-08-18 14:15:00|170655.5|170530.5|170597.2|170472.2|170725.4|170600.4|170596.4|170471.4|897
1692368400000|2023-08-18 14:20:00|170597.4|170472.4|170633.9|170508.9|170637.3|170512.3|170566.7|170441.7|856
1692368700000|2023-08-18 14:25:00|170633.7|170508.7|170724.4|170599.4|170729.8|170604.8|170615.5|170490.5|828
1692369000000|2023-08-18 14:30:00|170724.8|170599.8|170777.3|170652.3|170805.4|170680.4|170682.2|170557.2|806
1692369300000|2023-08-18 14:35:00|170776.2|170651.2|170739.6|170614.6|170796.9|170671.9|170731.6|170606.6|759
1692369600000|2023-08-18 14:40:00|170743.7|170618.7|170703.5|170578.5|170745.4|170620.4|170675.9|170550.9|757
1692369900000|2023-08-18 14:45:00|170703.4|170578.4|170644.7|170519.7|170732.4|170607.4|170644.6|170519.6|755
1692370200000|2023-08-18 14:50:00|170645.9|170520.9|170634.3|170509.3|170751.3|170626.3|170619.1|170494.1|741
1692370500000|2023-08-18 14:55:00|170634|170509|170649.4|170524.4|170667.9|170542.9|170569.9|170444.9|753
1692370800000|2023-08-18 15:00:00|170666|170541|170671.1|170546.1|170713.6|170588.6|170622.2|170497.2|787
1692371100000|2023-08-18 15:05:00|170672.9|170547.9|170669.5|170544.5|170677|170552|170634.7|170509.7|808
1692371400000|2023-08-18 15:10:00|170668.3|170543.3|170639|170514|170668.3|170543.3|170613.9|170488.9|814
1692371700000|2023-08-18 15:15:00|170639.8|170514.8|170711|170586|170715.4|170590.4|170600.2|170475.2|785
1692372000000|2023-08-18 15:20:00|170710.7|170585.7|170706.7|170581.7|170713.6|170588.6|170678.5|170553.5|632
1692372300000|2023-08-18 15:25:00|170707.1|170582.1|170642.4|170517.4|170743.9|170618.9|170629.9|170504.9|790
1692372600000|2023-08-18 15:30:00|170642.1|170517.1|170663.3|170538.3|170682|170557|170619.8|170494.8|718
1692372900000|2023-08-18 15:35:00|170663.1|170538.1|170700.6|170575.6|170719.9|170594.9|170660.7|170535.7|582
1692373200000|2023-08-18 15:40:00|170698.7|170573.7|170673.9|170548.9|170752.2|170627.2|170669.5|170544.5|792
1692373500000|2023-08-18 15:45:00|170670.8|170545.8|170638.5|170513.5|170707.4|170582.4|170637.7|170512.7|770
1692373800000|2023-08-18 15:50:00|170637.4|170512.4|170774.3|170649.3|170774.8|170649.8|170627.3|170502.3|718
1692374100000|2023-08-18 15:55:00|170770.5|170645.5|170718.4|170593.4|170792.4|170667.4|170657|170532.6|719
1692374400000|2023-08-18 16:00:00|170719.4|170594.4|170668.4|170543.4|170719.4|170594.4|170664.5|170539.5|712
1692374700000|2023-08-18 16:05:00|170668.7|170543.7|170646.4|170521.4|170685.5|170560.5|170620.9|170495.9|610
1692375000000|2023-08-18 16:10:00|170646.5|170521.5|170594.4|170469.4|170648.3|170523.3|170576|170451|614
1692375300000|2023-08-18 16:15:00|170594.3|170469.3|170564.3|170439.3|170594.3|170469.3|170535.4|170410.4|652
1692375600000|2023-08-18 16:20:00|170565.8|170440.8|170565.4|170440.4|170611.3|170486.3|170543.3|170418.3|668
1692375900000|2023-08-18 16:25:00|170565.8|170440.8|170486.5|170361.5|170571.3|170446.3|170473.6|170348.6|679
1692376200000|2023-08-18 16:30:00|170485|170360|170329|170204|170518.9|170393.9|170323|170198|713
1692376500000|2023-08-18 16:35:00|170329.1|170204.1|170359.5|170234.5|170425.9|170300.9|170293.6|170168.6|774
1692376800000|2023-08-18 16:40:00|170359.8|170234.8|170417.3|170292.3|170419.9|170294.9|170286.8|170161.8|781
1692377100000|2023-08-18 16:45:00|170417|170292|170371|170246|170421.5|170296.5|170315.6|170190.6|655
1692377400000|2023-08-18 16:50:00|170371.2|170246.2|170330|170205|170381.9|170256.9|170311.6|170186.6|723
1692377700000|2023-08-18 16:55:00|170329.3|170204.3|170283.1|170158.1|170364.1|170239.1|170274.9|170149.9|814
1692378000000|2023-08-18 17:00:00|170282.9|170157.9|170276.1|170151.1|170313.4|170188.4|170263.3|170138.3|725
1692378300000|2023-08-18 17:05:00|170276.3|170151.3|170241.2|170116.2|170300.7|170175.7|170229.5|170104.5|777
1692378600000|2023-08-18 17:10:00|170241.1|170116.1|170327.3|170202.3|170367.5|170242.5|170236.2|170111.2|759
1692378900000|2023-08-18 17:15:00|170327.5|170202.5|170323.9|170198.9|170333.6|170208.6|170306.1|170181.1|625
1692379200000|2023-08-18 17:20:00|170324|170199|170381.7|170256.7|170420.1|170295.1|170295.2|170170.2|797
1692379500000|2023-08-18 17:25:00|170381.3|170256.3|170276.8|170151.8|170398.7|170273.7|170272.7|170147.7|706
1692379800000|2023-08-18 17:30:00|170276.6|170151.6|170271|170146|170373.3|170248.3|170258.4|170133.4|696
1692380100000|2023-08-18 17:35:00|170270.9|170145.9|170358.9|170233.9|170400|170275|170261.1|170136.1|759
1692380400000|2023-08-18 17:40:00|170358.8|170233.8|170277.4|170152.4|170362.8|170237.8|170216.1|170127.6|639
1692380700000|2023-08-18 17:45:00|170277.5|170152.5|170302|170177|170345.1|170220.1|170237.4|170117.6|673
1692381000000|2023-08-18 17:50:00|170301.8|170176.8|170237.8|170112.8|170305.4|170180.4|170236.5|170111.5|625
1692381300000|2023-08-18 17:55:00|170237.6|170112.6|170253.6|170128.6|170280.8|170155.8|170235.9|170110.9|577
1692381600000|2023-08-18 18:00:00|170252.8|170127.8|170250|170125|170290.6|170165.6|170241.4|170116.4|541
1692381900000|2023-08-18 18:05:00|170250.1|170125.1|170248.6|170123.6|170273.5|170148.5|170240.4|170115.4|569
1692382200000|2023-08-18 18:10:00|170250.4|170125.4|170279.2|170154.2|170302.9|170177.9|170250.4|170125.4|620
1692382500000|2023-08-18 18:15:00|170277.5|170152.5|170246.8|170121.8|170293.7|170168.7|170243.5|170118.5|602
1692382800000|2023-08-18 18:20:00|170247.2|170122.2|170294.5|170169.5|170324.9|170199.9|170244.8|170119.8|584
1692383100000|2023-08-18 18:25:00|170294.3|170169.3|170404.9|170279.9|170409.8|170284.8|170290.8|170165.8|557
1692383400000|2023-08-18 18:30:00|170405.4|170280.4|170352.3|170227.3|170405.4|170287.8|170335.3|170214.8|491
1692383700000|2023-08-18 18:35:00|170352.1|170227.1|170372.7|170247.7|170375.3|170283.8|170330|170213.6|492
1692384000000|2023-08-18 18:40:00|170372.2|170247.2|170416|170291|170419.2|170294.2|170367.2|170242.2|571
1692384300000|2023-08-18 18:45:00|170416.2|170291.2|170384.4|170259.4|170443.2|170318.2|170349.5|170224.5|559
1692384600000|2023-08-18 18:50:00|170385.7|170260.7|170394.7|170269.7|170424.8|170299.8|170384.8|170259.8|168
1692384900000|2023-08-18 18:55:00|170368.9|170243.9|170474|170349|170476.2|170351.2|170368.9|170243.9|756
1692385200000|2023-08-18 19:00:00|170475.5|170350.5|170570.4|170445.4|170572.6|170447.6|170475.5|170350.5|849
1692385500000|2023-08-18 19:05:00|170570.8|170445.8|170628.2|170503.2|170630.3|170505.3|170475|170350|639
1692385800000|2023-08-18 19:10:00|170628|170503|170635.8|170510.8|170695.2|170570.2|170613.3|170488.3|667
1692386100000|2023-08-18 19:15:00|170632.7|170507.7|170569.1|170444.1|170650.9|170525.9|170563|170438|570
1692386400000|2023-08-18 19:20:00|170569|170444|170570.3|170445.3|170592.1|170467.1|170561.2|170436.2|476
1692386700000|2023-08-18 19:25:00|170570.5|170445.5|170562.9|170437.9|170603.7|170478.7|170522.7|170397.7|569
1692387000000|2023-08-18 19:30:00|170562.8|170437.8|170621|170496|170628.2|170503.2|170562.8|170437.8|571
1692387300000|2023-08-18 19:35:00|170621.2|170496.2|170582.1|170457.1|170651.7|170526.7|170581.7|170456.7|478
1692387600000|2023-08-18 19:40:00|170582|170457|170490.3|170365.3|170594.4|170469.4|170489.4|170364.4|582
1692387900000|2023-08-18 19:45:00|170492.1|170367.1|170485.8|170360.8|170533.1|170408.1|170426.6|170301.6|676
1692388200000|2023-08-18 19:50:00|170489.2|170364.2|170505|170380|170562.1|170437.1|170442.4|170317.4|634
1692388500000|2023-08-18 19:55:00|170504.1|170379.1|170486.9|170361.9|170517.4|170392.4|170440|170315|517
1692388800000|2023-08-18 20:00:00|170487.8|170362.8|170489.2|170364.2|170504.6|170379.6|170455.1|170330.1|581
1692389100000|2023-08-18 20:05:00|170493.9|170368.9|170565.9|170440.9|170586.2|170461.2|170454.4|170329.4|544
1692389400000|2023-08-18 20:10:00|170565.8|170440.8|170604.7|170479.7|170606.9|170481.9|170554.8|170429.8|245
1692389700000|2023-08-18 20:15:00|170604.8|170479.8|170603.9|170478.9|170635|170510|170596.3|170471.3|403
1692390000000|2023-08-18 20:20:00|170603.7|170478.7|170604.1|170479.1|170619.4|170494.4|170557.9|170432.9|494
1692390300000|2023-08-18 20:25:00|170604|170479|170636.1|170511.1|170637.4|170512.4|170575.7|170450.7|410
1692390600000|2023-08-18 20:30:00|170636.7|170511.7|170620.2|170495.2|170639.7|170514.7|170609.4|170484.4|279
1692390900000|2023-08-18 20:35:00|170622.3|170497.3|170616.9|170491.9|170649|170524|170602.2|170477.2|283
1692391200000|2023-08-18 20:40:00|170622.9|170497.9|170578.4|170453.4|170644.2|170519.2|170578.3|170453.3|508
1692391500000|2023-08-18 20:45:00|170579.4|170454.4|170539.5|170414.5|170652.7|170527.7|170537.1|170412.1|464
1692391800000|2023-08-18 20:50:00|170538.6|170413.6|170702.1|170392.1|170721.6|170416.8|170462|170284.3|496
1692392100000|2023-08-18 20:55:00|170700.3|170390.3|170716.4|170406.4|170785.2|170475.2|170620.9|170310.9|703
1692561600000|2023-08-20 20:00:00|170681|170331|170460.1|170105.1|170733.4|170378.4|170460.1|170105.1|3
1692561900000|2023-08-20 20:05:00|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|1
1692562200000|2023-08-20 20:10:00|170756.7|170401.7|170662.5|170307.5|170756.7|170401.7|170662.5|170307.5|5
1692562500000|2023-08-20 20:15:00|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|1
1692562800000|2023-08-20 20:20:00|170662.5|170307.5|170662.5|170307.5|170733.4|170378.4|170662.5|170307.5|3
1692563100000|2023-08-20 20:25:00|170733.4|170378.4|170662.5|170307.5|170733.4|170378.4|170662.5|170307.5|2
1692563400000|2023-08-20 20:30:00|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|170733.4|170378.4|1
1692563700000|2023-08-20 20:35:00|170662.5|170307.5|170460.1|170105.1|170733.4|170378.4|170460.1|170105.1|4
1692564000000|2023-08-20 20:40:00|170662.5|170307.5|170733.4|170378.4|170733.4|170378.4|170662.5|170307.5|2
1692564600000|2023-08-20 20:50:00|170598.8|170243.8|170662.5|170307.5|170662.5|170307.5|170448.5|170093.5|7
1692564900000|2023-08-20 20:55:00|170715.6|170360.6|170715.6|170360.6|170715.6|170360.6|170460.1|170105.1|3
1692565200000|2023-08-20 21:00:00|170713.1|170363.1|170693.1|170383.1|170713.1|170383.1|170693.1|170363.1|2
1692565500000|2023-08-20 21:05:00|170614.8|170304.8|170693.1|170383.1|170693.1|170383.1|170614.8|170304.8|2
1692565800000|2023-08-20 21:10:00|170643.5|170333.5|170625.1|170315.1|170693.1|170383.1|170611.3|170301.3|41
1692566100000|2023-08-20 21:15:00|170591.2|170281.2|170661.1|170351.1|170668.6|170358.6|170591.1|170281.1|96
1692566400000|2023-08-20 21:20:00|170661.2|170351.2|170637.8|170327.8|170661.2|170351.2|170616.7|170306.7|21
1692566700000|2023-08-20 21:25:00|170637.4|170327.4|170660.6|170350.6|170660.6|170350.6|170616.4|170306.4|17
1692567000000|2023-08-20 21:30:00|170639|170329|170636.3|170326.3|170661.6|170351.6|170611.3|170301.3|576
1692567300000|2023-08-20 21:35:00|170637.2|170327.2|170643.9|170333.9|170674|170364|170612|170302|477
1692567600000|2023-08-20 21:40:00|170643.7|170333.7|170630.3|170320.3|170745.4|170435.4|170613.1|170303.1|471
1692567900000|2023-08-20 21:45:00|170630.2|170320.2|170645.4|170335.4|170669.3|170359.3|170623.3|170313.3|417
1692568200000|2023-08-20 21:50:00|170645.3|170335.3|170685.8|170375.8|170696.8|170386.8|170629.3|170319.3|445
1692568500000|2023-08-20 21:55:00|170679.5|170369.5|170638.8|170328.8|170680.7|170370.7|170634.8|170324.8|383
1692568800000|2023-08-20 22:00:00|170638.7|170328.7|170599.4|170399.6|170695.5|170412.4|170582.6|170300.9|387
1692569100000|2023-08-20 22:05:00|170599.3|170399.7|170577|170452|170635|170463.3|170577|170390.6|97
1692569400000|2023-08-20 22:10:00|170576.8|170451.8|170624.1|170388.2|170625.1|170462.5|170576.8|170381.5|78
1692569700000|2023-08-20 22:15:00|170596.7|170421.5|170616.4|170403.4|170626.1|170460.3|170572.2|170402.4|132
1692570000000|2023-08-20 22:20:00|170593.2|170409.6|170586.6|170426|170600.2|170457.9|170561.2|170395.8|133
1692570300000|2023-08-20 22:25:00|170603.7|170419.7|170575|170438.3|170605.6|170459.4|170572.2|170419.4|84
1692570600000|2023-08-20 22:30:00|170573.9|170438.2|170584.8|170439.7|170597.7|170456.2|170571.7|170418.9|110
1692570900000|2023-08-20 22:35:00|170595|170420.3|170568.5|170428.5|170595|170441.3|170561.7|170411.3|105
1692571200000|2023-08-20 22:40:00|170572.5|170447.5|170613.6|170460.6|170628.1|170489.6|170563.2|170415.5|131
1692571500000|2023-08-20 22:45:00|170614.4|170460.7|170608.3|170454.9|170621.1|170470.8|170578.8|170438|140
1692571800000|2023-08-20 22:50:00|170601.5|170455|170608|170457|170619.6|170484|170594.9|170439.1|134
1692572100000|2023-08-20 22:55:00|170608.1|170471.8|170626.9|170440.6|170631.6|170474.4|170592.2|170432.7|111
1692572400000|2023-08-20 23:00:00|170627.5|170441|170617|170444.7|170629.4|170463.6|170595.1|170421.4|176
1692572700000|2023-08-20 23:05:00|170616.9|170444.6|170620.3|170489.9|170647.3|170492.6|170597.4|170432.9|170
1692573000000|2023-08-20 23:10:00|170620.1|170489.8|170595.2|170470.2|170630.2|170492.7|170591.1|170460.3|137
1692573300000|2023-08-20 23:15:00|170595.1|170470.1|170596|170466.6|170602.8|170472.8|170593.1|170458.3|91
1692573600000|2023-08-20 23:20:00|170594|170469|170602.2|170462.6|170608.3|170474.6|170592.5|170454.9|134
1692573900000|2023-08-20 23:25:00|170602.1|170462.5|170595.9|170470.9|170602.3|170476.6|170593.4|170461.9|94
1692574200000|2023-08-20 23:30:00|170595.4|170470.4|170581.4|170456.4|170595.4|170470.4|170576.8|170451.8|128
1692574500000|2023-08-20 23:35:00|170581.7|170456.7|170581.7|170456.7|170595.3|170468.4|170571.9|170446.9|142
1692574800000|2023-08-20 23:40:00|170581.6|170456.6|170549.3|170421.9|170599.7|170465.2|170542.8|170410.4|264
1692575100000|2023-08-20 23:45:00|170549.1|170421.7|170520.8|170390.4|170578.9|170453.6|170474.8|170349.8|281
1692575400000|2023-08-20 23:50:00|170519.9|170390.2|170500.2|170375.2|170534.4|170409.4|170497|170371.4|229
1692575700000|2023-08-20 23:55:00|170500.3|170375.3|170475.9|170340.2|170508.3|170383.3|170462.6|170328.4|210
1692576000000|2023-08-21 00:00:00|170474.7|170340.4|170505.9|170380.9|170524.9|170399.9|170474.7|170340.4|446
1692576300000|2023-08-21 00:05:00|170506.4|170381.4|170478.9|170353.9|170511.1|170386.1|170445.7|170320.7|476
1692576600000|2023-08-21 00:10:00|170478.8|170353.8|170434.9|170309.9|170479.5|170354.5|170406.5|170281.5|603
1692576900000|2023-08-21 00:15:00|170435.1|170310.1|170451.3|170326.3|170487.4|170362.4|170433.1|170308.1|637
1692577200000|2023-08-21 00:20:00|170451.2|170326.2|170438.4|170313.4|170454.7|170329.7|170411.8|170286.8|551
1692577500000|2023-08-21 00:25:00|170438.2|170313.2|170410.1|170285.1|170440.3|170315.3|170408.6|170283.6|278
1692577800000|2023-08-21 00:30:00|170409.8|170284.8|170425.1|170300.1|170427.4|170302.4|170402.7|170277.7|358
1692578100000|2023-08-21 00:35:00|170424.9|170299.9|170424.8|170299.8|170430.7|170305.7|170396.5|170271.5|354
1692578400000|2023-08-21 00:40:00|170424.9|170299.9|170454.5|170329.5|170454.5|170329.5|170415|170290|440
1692578700000|2023-08-21 00:45:00|170454.4|170329.4|170442.6|170317.6|170454.4|170329.4|170427.2|170302.2|352
1692579000000|2023-08-21 00:50:00|170442.7|170317.7|170427.8|170302.8|170453.7|170328.7|170424.8|170299.8|383
1692579300000|2023-08-21 00:55:00|170419.2|170294.2|170429.2|170304.2|170430.6|170305.6|170394.4|170269.4|430
1692579600000|2023-08-21 01:00:00|170429.1|170304.1|170468.9|170343.9|170470.6|170345.6|170429.1|170304.1|500
1692579900000|2023-08-21 01:05:00|170469|170344|170492.8|170367.8|170499.9|170374.9|170463.5|170338.5|485
1692580200000|2023-08-21 01:10:00|170492.7|170367.7|170490|170365|170496.3|170371.3|170488.2|170363.2|362
1692580500000|2023-08-21 01:15:00|170489.9|170364.9|170521.6|170396.6|170606.3|170481.3|170488.7|170363.7|827
1692580800000|2023-08-21 01:20:00|170521.4|170396.4|170508|170383|170521.4|170396.4|170457|170332|631
1692581100000|2023-08-21 01:25:00|170509.1|170384.1|170491.8|170366.8|170519.5|170394.5|170465.8|170340.8|710
1692581400000|2023-08-21 01:30:00|170491.9|170366.9|170509.6|170384.6|170522.4|170397.4|170457.3|170332.3|809
1692581700000|2023-08-21 01:35:00|170509.8|170384.8|170530.9|170405.9|170542|170417|170486.7|170361.7|712
1692582000000|2023-08-21 01:40:00|170529.7|170404.7|170525.3|170400.3|170545|170420|170519.4|170394.4|643
1692582300000|2023-08-21 01:45:00|170525|170400|170582.5|170457.5|170584.8|170459.8|170522.8|170397.8|663
1692582600000|2023-08-21 01:50:00|170583.1|170458.1|170609.1|170484.1|170614.7|170489.7|170549.3|170424.3|597
1692582900000|2023-08-21 01:55:00|170609.3|170484.3|170588.2|170463.2|170609.7|170484.7|170579.3|170454.3|585
1692583200000|2023-08-21 02:00:00|170588.3|170463.3|170573.8|170448.8|170615.2|170490.2|170572.1|170447.1|623
1692583500000|2023-08-21 02:05:00|170573.9|170448.9|170554.2|170429.2|170574.9|170449.9|170547.1|170422.1|687
1692583800000|2023-08-21 02:10:00|170554|170429|170538.8|170413.8|170558.8|170433.8|170522.5|170397.5|622
1692584100000|2023-08-21 02:15:00|170546.4|170421.4|170536|170411|170553.2|170428.2|170528.7|170403.7|741
1692584400000|2023-08-21 02:20:00|170536.4|170411.4|170491.3|170366.3|170547.4|170422.4|170491.3|170366.3|697
1692584700000|2023-08-21 02:25:00|170491.6|170366.6|170513.1|170388.1|170517.3|170392.3|170472|170347|578
1692585000000|2023-08-21 02:30:00|170513.2|170388.2|170491.3|170366.3|170520.4|170395.4|170470.6|170345.6|436
1692585300000|2023-08-21 02:35:00|170491.2|170366.2|170470.3|170345.3|170496.2|170371.2|170457.7|170332.7|560
1692585600000|2023-08-21 02:40:00|170471|170346|170486.7|170361.7|170495.5|170370.5|170464.5|170339.5|499
1692585900000|2023-08-21 02:45:00|170486.8|170361.8|170478.5|170353.5|170488.8|170363.8|170463.8|170338.8|650
1692586200000|2023-08-21 02:50:00|170478.6|170353.6|170467.1|170342.1|170485.3|170360.3|170452.6|170327.6|536
1692586500000|2023-08-21 02:55:00|170467.2|170342.2|170489.3|170364.3|170495.1|170370.1|170467.2|170342.2|498
1692586800000|2023-08-21 03:00:00|170489.1|170364.1|170433.8|170308.8|170495.2|170370.2|170431.2|170306.2|465
1692587100000|2023-08-21 03:05:00|170434.1|170309.1|170428.6|170303.6|170435.5|170310.5|170424.3|170299.3|519
1692587400000|2023-08-21 03:10:00|170428.8|170303.8|170467.4|170342.4|170471.6|170346.6|170417.2|170292.2|480
1692587700000|2023-08-21 03:15:00|170467.2|170342.2|170450.1|170325.1|170482.3|170357.3|170448.1|170323.1|351
1692588000000|2023-08-21 03:20:00|170449.6|170324.6|170456.3|170331.3|170471.9|170346.9|170436.7|170311.7|406
1692588300000|2023-08-21 03:25:00|170456.2|170331.2|170430.2|170305.2|170462.4|170337.4|170429.5|170304.5|520
1692588600000|2023-08-21 03:30:00|170430.5|170305.5|170474.3|170349.3|170474.8|170349.8|170429.6|170304.6|488
1692588900000|2023-08-21 03:35:00|170473.8|170348.8|170467.7|170342.7|170493.5|170368.5|170459.4|170334.4|381
1692589200000|2023-08-21 03:40:00|170467.9|170342.9|170490.2|170365.2|170491.6|170366.6|170465.8|170340.8|281
1692589500000|2023-08-21 03:45:00|170489.4|170364.4|170493.1|170368.1|170498.7|170373.7|170469.8|170344.8|480
1692589800000|2023-08-21 03:50:00|170492.9|170367.9|170524.9|170399.9|170528.1|170403.1|170483.8|170358.8|695
1692590100000|2023-08-21 03:55:00|170525|170400|170508.2|170383.2|170526.6|170401.6|170505.6|170380.6|589
1692590400000|2023-08-21 04:00:00|170512.2|170387.2|170488.9|170363.9|170527.2|170402.2|170480.4|170355.4|437
1692590700000|2023-08-21 04:05:00|170488.8|170363.8|170507.5|170382.5|170510.9|170385.9|170485|170360|320
1692591000000|2023-08-21 04:10:00|170508.2|170383.2|170473.6|170348.6|170511.2|170386.2|170471.6|170346.6|417
1692591300000|2023-08-21 04:15:00|170473.7|170348.7|170486.3|170361.3|170487.4|170362.4|170473.7|170348.7|332
1692591600000|2023-08-21 04:20:00|170486.8|170361.8|170446.4|170321.4|170489.1|170364.1|170441.9|170316.9|328
1692591900000|2023-08-21 04:25:00|170445.5|170320.5|170441.8|170316.8|170474.2|170349.2|170440.9|170315.9|555
1692592200000|2023-08-21 04:30:00|170441.6|170316.6|170462|170337|170472.7|170347.7|170437.5|170312.5|535
1692592500000|2023-08-21 04:35:00|170462.5|170337.5|170456|170331|170475.6|170350.6|170437|170312|458
1692592800000|2023-08-21 04:40:00|170456.1|170331.1|170491.4|170366.4|170496.4|170371.4|170455|170330|288
1692593100000|2023-08-21 04:45:00|170491.5|170366.5|170511.4|170386.4|170517|170392|170481.2|170356.2|328
1692593400000|2023-08-21 04:50:00|170511.7|170386.7|170518.3|170393.3|170522.1|170397.1|170510.9|170385.9|329
1692593700000|2023-08-21 04:55:00|170518.4|170393.4|170496.1|170371.1|170519.9|170394.9|170487.7|170362.7|341
1692594000000|2023-08-21 05:00:00|170496|170371|170478.3|170353.3|170519.2|170394.2|170473|170348|516
1692594300000|2023-08-21 05:05:00|170479|170354|170396.4|170271.4|170482.3|170357.3|170370.9|170245.9|583
1692594600000|2023-08-21 05:10:00|170396.6|170271.6|170493|170368|170496.2|170371.2|170396.6|170271.6|466
1692594900000|2023-08-21 05:15:00|170492.7|170367.7|170422.4|170297.4|170492.7|170367.7|170422.4|170297.4|331
1692595200000|2023-08-21 05:20:00|170422.8|170297.8|170400.6|170275.6|170423.1|170298.1|170392.9|170267.9|402
1692595500000|2023-08-21 05:25:00|170400.4|170275.4|170394|170269|170411.1|170286.1|170389.6|170264.6|395
1692595800000|2023-08-21 05:30:00|170393.8|170268.8|170390.1|170265.1|170398.5|170273.5|170383.2|170258.2|264
1692596100000|2023-08-21 05:35:00|170390|170265|170388.2|170263.2|170407.9|170282.9|170387.8|170262.8|491
1692596400000|2023-08-21 05:40:00|170388|170263|170400.2|170275.2|170427.5|170302.5|170387.7|170262.7|271
1692596700000|2023-08-21 05:45:00|170397.7|170272.7|170429.8|170304.8|170430.2|170305.2|170397.6|170272.6|236
1692597000000|2023-08-21 05:50:00|170429.7|170304.7|170428.8|170303.8|170462.2|170337.2|170424.9|170299.9|346
1692597300000|2023-08-21 05:55:00|170428.9|170303.9|170443.5|170318.5|170444.2|170319.2|170419.2|170294.2|527
1692597600000|2023-08-21 06:00:00|170441.6|170316.6|170451.9|170326.9|170474.4|170349.4|170419.1|170294.1|497
1692597900000|2023-08-21 06:05:00|170452.6|170327.6|170419.6|170294.6|170462|170337|170412.9|170287.9|500
1692598200000|2023-08-21 06:10:00|170424.8|170299.8|170389|170264|170536.3|170411.3|170357|170232|663
1692598500000|2023-08-21 06:15:00|170389.1|170264.1|170413.7|170288.7|170488.1|170363.1|170357.2|170232.2|583
1692598800000|2023-08-21 06:20:00|170415.5|170290.5|170438.7|170313.7|170453.6|170328.6|170400.3|170275.3|489
1692599100000|2023-08-21 06:25:00|170438.8|170313.8|170376.1|170251.1|170455.7|170330.7|170291.6|170166.6|588
1692599400000|2023-08-21 06:30:00|170373.7|170248.7|170423.5|170298.5|170427.9|170302.9|170334.7|170209.7|599
1692599700000|2023-08-21 06:35:00|170423.3|170298.3|170463.2|170338.2|170463.6|170338.6|170381.8|170256.8|546
1692600000000|2023-08-21 06:40:00|170463.3|170338.3|170385.3|170260.3|170463.7|170338.7|170383.1|170258.1|548
1692600300000|2023-08-21 06:45:00|170384.2|170259.2|170532.6|170407.6|170545.4|170420.4|170379.5|170254.5|543
1692600600000|2023-08-21 06:50:00|170533.1|170408.1|170497.4|170372.4|170533.5|170408.5|170491.4|170366.4|513
1692600900000|2023-08-21 06:55:00|170497.5|170372.5|170526.7|170401.7|170527.9|170402.9|170494.2|170369.2|553
1692601200000|2023-08-21 07:00:00|170525.4|170400.4|170369.4|170244.4|170534.1|170409.1|170342.1|170217.1|790
1692601500000|2023-08-21 07:05:00|170366.6|170241.6|170387.3|170262.3|170401.1|170276.1|170347.7|170222.7|673
1692601800000|2023-08-21 07:10:00|170387.6|170262.6|170375.4|170250.4|170405.9|170280.9|170307.4|170182.4|743
1692602100000|2023-08-21 07:15:00|170375.2|170250.2|170283.4|170158.4|170383.2|170258.2|170252.6|170127.6|795
1692602400000|2023-08-21 07:20:00|170283.5|170158.5|170350.2|170225.2|170357.6|170232.6|170242.1|170117.1|661
1692602700000|2023-08-21 07:25:00|170350.1|170225.1|170316.3|170191.3|170359.7|170234.7|170299.3|170174.3|604
1692603000000|2023-08-21 07:30:00|170319.2|170194.2|170297.9|170172.9|170357|170232|170264.2|170139.2|672
1692603300000|2023-08-21 07:35:00|170298.1|170173.1|170321.6|170196.6|170329.9|170204.9|170287|170162|617
1692603600000|2023-08-21 07:40:00|170321.7|170196.7|170258|170133|170327.2|170202.2|170257.6|170132.6|644
1692603900000|2023-08-21 07:45:00|170252.8|170127.8|170297.3|170172.3|170323.8|170198.8|170252.5|170127.5|563
1692604200000|2023-08-21 07:50:00|170297.6|170172.6|170325.2|170200.2|170343.2|170218.2|170291.1|170166.1|600
1692604500000|2023-08-21 07:55:00|170323.2|170198.2|170375.2|170250.2|170421.9|170296.9|170323.2|170198.2|682
1692604800000|2023-08-21 08:00:00|170374.8|170249.8|170419.9|170294.9|170445.9|170320.9|170351|170226|741
1692605100000|2023-08-21 08:05:00|170432|170307|170524.5|170399.5|170542.4|170417.4|170431|170306|732
1692605400000|2023-08-21 08:10:00|170524.4|170399.4|170590.7|170465.7|170603.7|170478.7|170523.6|170398.6|692
1692605700000|2023-08-21 08:15:00|170593.9|170468.9|170697.7|170572.7|170701.2|170576.2|170593.9|170468.9|663
1692606000000|2023-08-21 08:20:00|170697.8|170572.8|170685.4|170560.4|170705.1|170580.1|170635.3|170510.3|494
1692606300000|2023-08-21 08:25:00|170685.5|170560.5|170682|170557|170700.1|170575.1|170669.2|170544.2|607
1692606600000|2023-08-21 08:30:00|170681.7|170556.7|170504.9|170379.9|170696.8|170571.8|170477.1|170352.1|683
1692606900000|2023-08-21 08:35:00|170505.7|170380.7|170487.1|170362.1|170563.5|170438.5|170436|170311|710
1692607200000|2023-08-21 08:40:00|170488.4|170363.4|170562.2|170437.2|170564|170439|170469.1|170344.1|576
1692607500000|2023-08-21 08:45:00|170560.9|170435.9|170595.3|170470.3|170606.5|170481.5|170557.2|170432.2|577
1692607800000|2023-08-21 08:50:00|170595.4|170470.4|170675|170550|170675.9|170550.9|170590.4|170465.4|622
1692608100000|2023-08-21 08:55:00|170675.1|170550.1|170618.7|170493.7|170681.3|170556.3|170614.4|170489.4|634
1692608400000|2023-08-21 09:00:00|170623.2|170498.2|170702.5|170577.5|170704|170579|170568.2|170443.2|647
1692608700000|2023-08-21 09:05:00|170702|170577|170725.9|170600.9|170730.6|170605.6|170641.5|170516.5|553
1692609000000|2023-08-21 09:10:00|170726|170601|170647.6|170522.6|170742|170617|170641.4|170516.4|592
1692609300000|2023-08-21 09:15:00|170647.7|170522.7|170646.1|170521.1|170695.8|170570.8|170643|170518|489
1692609600000|2023-08-21 09:20:00|170646.2|170521.2|170612.5|170487.5|170653.7|170528.7|170611.5|170486.5|589
1692609900000|2023-08-21 09:25:00|170612.4|170487.4|170603.7|170478.7|170612.4|170487.4|170538.7|170413.7|524
1692610200000|2023-08-21 09:30:00|170604.3|170479.3|170659.7|170534.7|170680.9|170555.9|170604.3|170479.3|527
1692610500000|2023-08-21 09:35:00|170658.9|170533.9|170649|170524|170702.4|170577.4|170638.7|170513.7|592
1692610800000|2023-08-21 09:40:00|170648.9|170523.9|170678.1|170553.1|170692.8|170567.8|170615.9|170490.9|561
1692611100000|2023-08-21 09:45:00|170698|170573|170614.6|170489.6|170712.9|170587.9|170565.5|170440.5|718
1692611400000|2023-08-21 09:50:00|170614.5|170489.5|170683.1|170558.1|170684.8|170559.8|170613.5|170488.5|475
1692611700000|2023-08-21 09:55:00|170682.5|170557.5|170738.1|170613.1|170739.3|170614.3|170681.2|170556.2|712
1692612000000|2023-08-21 10:00:00|170738.6|170613.6|170782.3|170657.3|170787|170662|170729.3|170604.3|664
1692612300000|2023-08-21 10:05:00|170782.2|170657.2|170703.9|170578.9|170794|170669|170697.1|170572.1|612
1692612600000|2023-08-21 10:10:00|170702.7|170577.7|170730.2|170605.2|170738.2|170613.2|170638.5|170513.5|676
1692612900000|2023-08-21 10:15:00|170730.4|170605.4|170740.4|170615.4|170750.9|170625.9|170728.9|170603.9|524
1692613200000|2023-08-21 10:20:00|170740.1|170615.1|170790.7|170665.7|170793.9|170668.9|170729.7|170604.7|521
1692613500000|2023-08-21 10:25:00|170790.5|170665.5|170816|170691|170866|170741|170789.6|170664.6|642
1692613800000|2023-08-21 10:30:00|170817.8|170692.8|170764.4|170639.4|170825.9|170700.9|170740.3|170615.3|587
1692614100000|2023-08-21 10:35:00|170764.3|170639.3|170776.8|170651.8|170788.9|170663.9|170740|170615|500
1692614400000|2023-08-21 10:40:00|170777.5|170652.5|170729.6|170604.6|170777.5|170652.5|170702.8|170577.8|498
1692614700000|2023-08-21 10:45:00|170729.5|170604.5|170657.3|170532.3|170740.2|170615.2|170642.7|170517.7|563
1692615000000|2023-08-21 10:50:00|170658.8|170533.8|170704.2|170579.2|170729.1|170604.1|170655.3|170530.3|515
1692615300000|2023-08-21 10:55:00|170704.1|170579.1|170681.1|170556.1|170706.7|170581.7|170641|170516|582
1692615600000|2023-08-21 11:00:00|170703.6|170578.6|170629.7|170504.7|170708.4|170583.4|170629.6|170504.6|583
1692615900000|2023-08-21 11:05:00|170629.6|170504.6|170528.4|170403.4|170647.8|170522.8|170528.4|170403.4|535
1692616200000|2023-08-21 11:10:00|170530|170405|170545.4|170420.4|170595.5|170470.5|170529.7|170404.7|578
1692616500000|2023-08-21 11:15:00|170553.9|170428.9|170436.1|170311.1|170556.4|170431.4|170436|170311|495
1692616800000|2023-08-21 11:20:00|170435.8|170310.8|170468|170343|170477.8|170352.8|170407.8|170282.8|459
1692617100000|2023-08-21 11:25:00|170468.1|170343.1|170410.5|170285.5|170475.8|170350.8|170407|170282|437
1692617400000|2023-08-21 11:30:00|170411.4|170286.4|170379.4|170254.4|170416.7|170291.7|170364.2|170239.2|553
1692617700000|2023-08-21 11:35:00|170381.1|170256.1|170478.6|170353.6|170497|170372|170381.1|170256.1|659
1692618000000|2023-08-21 11:40:00|170478.8|170353.8|170444.6|170319.6|170479.1|170354.1|170430.7|170305.7|528
1692618300000|2023-08-21 11:45:00|170445.2|170320.2|170382.9|170257.9|170472.9|170347.9|170374.8|170249.8|618
1692618600000|2023-08-21 11:50:00|170383.3|170258.3|170497.1|170372.1|170498.3|170373.3|170378.3|170253.3|735
1692618900000|2023-08-21 11:55:00|170498.3|170373.3|170432.8|170307.8|170543.5|170418.5|170431.3|170306.3|719
1692619200000|2023-08-21 12:00:00|170433.3|170308.3|170351.4|170226.4|170434.8|170309.8|170311|170186|629
1692619500000|2023-08-21 12:05:00|170351.7|170226.7|170517.3|170392.3|170520.6|170395.6|170341.5|170216.5|644
1692619800000|2023-08-21 12:10:00|170517.5|170392.5|170436.5|170311.5|170517.8|170392.8|170428.9|170303.9|683
1692620100000|2023-08-21 12:15:00|170436.8|170311.8|170433.2|170308.2|170453.6|170328.6|170430.3|170305.3|761
1692620400000|2023-08-21 12:20:00|170440.8|170315.8|170548|170423|170558.3|170433.3|170388.3|170263.3|651
1692620700000|2023-08-21 12:25:00|170547.9|170422.9|170510.3|170385.3|170613.8|170488.8|170489.1|170364.1|767
1692621000000|2023-08-21 12:30:00|170510.6|170385.6|170516.3|170391.3|170553.4|170428.4|170453.8|170328.8|793
1692621300000|2023-08-21 12:35:00|170516.2|170391.2|170524.6|170399.6|170582.3|170488.3|170508.3|170383.3|750
1692621600000|2023-08-21 12:40:00|170524.5|170399.5|170492.4|170367.4|170577.9|170452.9|170466.9|170341.9|778
1692621900000|2023-08-21 12:45:00|170492.5|170367.5|170526|170401|170577.3|170452.3|170485.9|170360.9|771
1692622200000|2023-08-21 12:50:00|170526.6|170401.6|170510.2|170385.2|170528.7|170403.7|170438.3|170313.3|724
1692622500000|2023-08-21 12:55:00|170506.5|170381.5|170606.7|170481.7|170641.2|170516.2|170503.8|170378.8|766
1692622800000|2023-08-21 13:00:00|170606.2|170481.2|170489.8|170364.8|170622.3|170497.3|170455.6|170330.6|802
1692623100000|2023-08-21 13:05:00|170489.7|170364.7|170604.9|170479.9|170609.5|170517.2|170488.9|170363.9|749
1692623400000|2023-08-21 13:10:00|170604.8|170479.8|170498.7|170373.7|170642.3|170517.3|170487.4|170362.4|679
1692623700000|2023-08-21 13:15:00|170499.1|170374.1|170420.2|170370.2|170522.3|170397.3|170416.3|170300.2|653
1692624000000|2023-08-21 13:20:00|170420.6|170370.6|170402.9|170277.9|170473.8|170372.9|170394.2|170269.2|665
1692624300000|2023-08-21 13:25:00|170405.2|170280.2|170323.4|170198.4|170408|170283|170281.3|170186|636
1692624600000|2023-08-21 13:30:00|170324.6|170199.6|170311.3|170186.3|170409.2|170284.2|170291.4|170166.4|844
1692624900000|2023-08-21 13:35:00|170312|170187|170468.6|170343.6|170484.8|170359.8|170292.5|170167.5|894
1692625200000|2023-08-21 13:40:00|170469.9|170344.9|170555.1|170430.1|170650.5|170525.5|170464.5|170339.5|903
1692625500000|2023-08-21 13:45:00|170554.7|170429.7|170520.9|170395.9|170657.3|170532.3|170520|170395|785
1692625800000|2023-08-21 13:50:00|170520|170395|170430|170305|170523.5|170420.5|170428.8|170303.8|795
1692626100000|2023-08-21 13:55:00|170430.8|170305.8|170220.1|170095.1|170436.9|170311.9|170209.1|170095.1|752
1692626400000|2023-08-21 14:00:00|170219.6|170094.6|170328.5|170203.5|170365.9|170240.9|170173.7|170048.7|765
1692626700000|2023-08-21 14:05:00|170327.9|170202.9|170450.9|170325.9|170457|170332|170275.7|170150.7|816
1692627000000|2023-08-21 14:10:00|170451.1|170326.1|170367|170242|170451.3|170326.3|170355.1|170230.1|892
1692627300000|2023-08-21 14:15:00|170366.5|170241.5|170439.8|170314.8|170454.8|170329.8|170281.9|170156.9|902
1692627600000|2023-08-21 14:20:00|170440.2|170315.2|170457|170332|170512.1|170387.1|170384|170259|872
1692627900000|2023-08-21 14:25:00|170456.9|170331.9|170614.3|170489.3|170616.9|170491.9|170453.8|170328.8|849
1692628200000|2023-08-21 14:30:00|170616.3|170491.3|170694.9|170569.9|170743.4|170618.4|170613.4|170488.4|920
1692628500000|2023-08-21 14:35:00|170694.8|170569.8|170635|170510|170746.3|170621.3|170526.8|170428.1|922
1692628800000|2023-08-21 14:40:00|170635.5|170510.5|170499.3|170374.3|170636.7|170526.3|170424.8|170315.7|785
1692629100000|2023-08-21 14:45:00|170499.2|170374.2|170477.1|170352.1|170533.2|170425.3|170407.5|170282.5|810
1692629400000|2023-08-21 14:50:00|170476.7|170351.7|170449.1|170324.1|170567.9|170442.9|170418.3|170293.3|843
1692629700000|2023-08-21 14:55:00|170449|170324|170546.2|170421.2|170548.8|170423.8|170417.4|170292.4|767
1692630000000|2023-08-21 15:00:00|170546.4|170421.4|170406.8|170281.8|170578.6|170453.6|170406.8|170281.8|797
1692630300000|2023-08-21 15:05:00|170405.6|170280.6|170461|170336|170472.3|170347.3|170374.1|170249.1|733
1692630600000|2023-08-21 15:10:00|170461.6|170336.6|170466.5|170341.5|170500.8|170375.8|170429.1|170304.1|809
1692630900000|2023-08-21 15:15:00|170466.6|170341.6|170448.2|170323.2|170502.2|170377.2|170444.2|170319.2|781
1692631200000|2023-08-21 15:20:00|170447.8|170322.8|170450.6|170325.6|170469.4|170370.9|170420.9|170310.2|663
1692631500000|2023-08-21 15:25:00|170451.3|170326.3|170473.8|170348.8|170505.7|170386.2|170436.2|170325.6|553
1692631800000|2023-08-21 15:30:00|170473.9|170348.9|170385.9|170260.9|170504|170379|170368.4|170243.4|579
1692632100000|2023-08-21 15:35:00|170385.6|170260.6|170508|170383|170530.6|170405.6|170364.4|170239.4|644
1692632400000|2023-08-21 15:40:00|170507.7|170382.7|170461.1|170336.1|170511|170386|170448.5|170323.5|739
1692632700000|2023-08-21 15:45:00|170461.6|170336.6|170449.7|170324.7|170474.1|170349.1|170392.3|170267.3|674
1692633000000|2023-08-21 15:50:00|170452.2|170327.2|170450.5|170325.5|170484.3|170359.3|170418.9|170293.9|573
1692633300000|2023-08-21 15:55:00|170450.9|170325.9|170405.9|170280.9|170457.3|170332.3|170375.7|170278.6|568
1692633600000|2023-08-21 16:00:00|170406.3|170281.3|170359.8|170234.8|170406.3|170316|170329.6|170204.6|594
1692633900000|2023-08-21 16:05:00|170359.7|170234.7|170307.1|170182.1|170360.4|170235.4|170285.7|170160.7|622
1692634200000|2023-08-21 16:10:00|170306.6|170181.6|170268.7|170218.7|170366.3|170241.3|170267.3|170181.6|566
1692634500000|2023-08-21 16:15:00|170268.9|170218.9|170315.2|170190.2|170338.6|170221.3|170259.7|170175.2|616
1692634800000|2023-08-21 16:20:00|170312.8|170187.8|170247.8|170122.8|170318.5|170193.5|170246.5|170121.5|601
1692635100000|2023-08-21 16:25:00|170247.9|170122.9|170242.4|170117.4|170253|170128|170186.3|170061.3|602
1692635400000|2023-08-21 16:30:00|170242.5|170117.5|170194.1|170069.1|170243.2|170147.2|170184.4|170059.4|628
1692635700000|2023-08-21 16:35:00|170192|170067|170193.8|170068.8|170232.6|170107.6|170184.7|170059.7|657
1692636000000|2023-08-21 16:40:00|170193.4|170068.4|170182.3|170057.3|170203.4|170078.4|170170.4|170045.4|531
1692636300000|2023-08-21 16:45:00|170179.3|170054.3|170080.1|169955.1|170185.9|170064.5|170075.6|169950.6|603
1692636600000|2023-08-21 16:50:00|170079.4|169954.4|170135.7|170010.7|170141.1|170041.9|170077.4|169952.4|689
1692636900000|2023-08-21 16:55:00|170135.5|170010.5|170139|170014|170163.8|170056.9|170096.6|170005.4|603
1692637200000|2023-08-21 17:00:00|170138.8|170013.8|170158.9|170033.9|170187.6|170062.6|170125.9|170000.9|611
1692637500000|2023-08-21 17:05:00|170158.8|170033.8|170133.7|170008.7|170191.1|170066.1|170130.6|170005.6|578
1692637800000|2023-08-21 17:10:00|170133.9|170008.9|170127.4|170002.4|170133.9|170008.9|170075|169950|593
1692638100000|2023-08-21 17:15:00|170128.1|170003.1|170095.8|169970.8|170195.5|170084.6|170095.8|169970.8|521
1692638400000|2023-08-21 17:20:00|170096.2|169971.2|170132.2|170007.2|170144.4|170019.4|170062.8|169937.8|547
1692638700000|2023-08-21 17:25:00|170132.5|170007.5|170097.7|169972.7|170184.6|170059.6|170091.6|169966.6|547
1692639000000|2023-08-21 17:30:00|170097.6|169972.6|170073.1|169948.1|170128.4|170004.4|170052.5|169945.4|554
1692639300000|2023-08-21 17:35:00|170072.9|169947.9|170100.6|169975.6|170109.3|169984.3|170020.3|169920.2|606
1692639600000|2023-08-21 17:40:00|170100.4|169975.4|170079.8|169954.8|170105|169980|170062.9|169937.9|564
1692639900000|2023-08-21 17:45:00|170078.5|169953.5|170125.3|170000.3|170135.6|170010.6|170075.1|169950.1|598
1692640200000|2023-08-21 17:50:00|170125.5|170000.5|170129.6|170004.6|170170.8|170045.8|170123.6|169998.6|693
1692640500000|2023-08-21 17:55:00|170131.7|170006.7|170187.5|170062.5|170227.4|170102.4|170123.5|169998.5|655
1692640800000|2023-08-21 18:00:00|170187.2|170062.2|170198.1|170073.1|170198.1|170073.1|170179.3|170054.3|563
1692641100000|2023-08-21 18:05:00|170198.5|170073.5|170202.5|170077.5|170217.7|170117|170159.1|170066.9|425
1692641400000|2023-08-21 18:10:00|170202.7|170077.7|170195.8|170070.8|170220.8|170136.1|170177.3|170058.9|523
1692641700000|2023-08-21 18:15:00|170196.9|170071.9|170189|170064|170201.5|170076.5|170184.4|170059.4|480
1692642000000|2023-08-21 18:20:00|170188.7|170063.7|170220.2|170170.2|170252.9|170171.5|170149|170061.2|546
1692642300000|2023-08-21 18:25:00|170219.8|170169.8|170254.7|170129.7|170293.7|170180.9|170218.1|170123.9|616
1692642600000|2023-08-21 18:30:00|170254.5|170129.5|170192.6|170067.6|170261.9|170136.9|170183.4|170058.4|494
1692642900000|2023-08-21 18:35:00|170193.3|170068.3|170186.4|170061.4|170216.1|170091.1|170184.6|170059.6|575
1692643200000|2023-08-21 18:40:00|170187.1|170062.1|170249.1|170124.1|170253.8|170128.8|170160.4|170035.4|632
1692643500000|2023-08-21 18:45:00|170250.2|170125.2|170257.4|170132.4|170273.3|170148.3|170207.9|170082.9|469
1692643800000|2023-08-21 18:50:00|170258.5|170133.5|170151.3|170026.3|170259.8|170161.8|170140.6|170015.6|541
1692644100000|2023-08-21 18:55:00|170151.5|170026.5|170125.7|170000.7|170216.9|170091.9|170113.9|169998.5|660
1692644400000|2023-08-21 19:00:00|170121.8|169996.8|170156.8|170031.8|170159.4|170034.4|170053.6|169928.6|572
1692644700000|2023-08-21 19:05:00|170157.1|170032.1|170100.2|169975.2|170157.3|170032.3|170096|169971|515
1692645000000|2023-08-21 19:10:00|170100.3|169975.3|170151|170026|170189.4|170064.4|170100.2|169975.2|431
1692645300000|2023-08-21 19:15:00|170150.7|170025.7|170120.4|169995.4|170159.8|170034.8|170118.8|169993.8|619
1692645600000|2023-08-21 19:20:00|170121.1|169996.1|170124|169999|170140.8|170015.8|170117.2|169992.2|434
1692645900000|2023-08-21 19:25:00|170123.8|169998.8|170139.4|170014.4|170145.3|170020.3|170118.2|169993.2|629
1692646200000|2023-08-21 19:30:00|170138.6|170013.6|170102.5|169977.5|170160|170035|170095.3|169970.3|590
1692646500000|2023-08-21 19:35:00|170102.3|169977.3|170098.7|169973.7|170109|169984|170068.7|169943.7|431
1692646800000|2023-08-21 19:40:00|170100|169975|170127.4|170002.4|170130.5|170005.5|170096.9|169971.9|506
1692647100000|2023-08-21 19:45:00|170127.1|170002.1|170146.5|170021.5|170169.9|170044.9|170127.1|170002.1|603
1692647400000|2023-08-21 19:50:00|170144.3|170019.3|170138.3|170013.3|170164.2|170039.2|170110.5|169985.5|675
1692647700000|2023-08-21 19:55:00|170137.8|170012.8|170132.6|170007.6|170154.7|170029.7|170130.5|170005.5|704
1692648000000|2023-08-21 20:00:00|170133|170008|170102|169977|170153.2|170028.2|170087.1|169962.1|505
1692648300000|2023-08-21 20:05:00|170101.3|169976.3|170143.7|170018.7|170143.7|170018.7|170091.1|169966.1|287
1692648600000|2023-08-21 20:10:00|170143.4|170018.4|170143.9|170018.9|170157.3|170032.3|170127.9|170002.9|439
1692648900000|2023-08-21 20:15:00|170135.1|170010.1|170246|170121|170260.1|170135.1|170122.8|169997.8|349
1692649200000|2023-08-21 20:20:00|170245.7|170120.7|170272.9|170147.9|170274.9|170149.9|170243.2|170118.2|430
1692649500000|2023-08-21 20:25:00|170273.2|170148.2|170262.6|170137.6|170275.5|170150.5|170241|170116|355
1692649800000|2023-08-21 20:30:00|170262.5|170137.5|170273.7|170148.7|170275.3|170150.3|170248.4|170123.4|280
1692650100000|2023-08-21 20:35:00|170273.8|170148.8|170293.1|170168.1|170295.4|170170.4|170264|170139|336
1692650400000|2023-08-21 20:40:00|170293.2|170168.2|170328.5|170203.5|170367.5|170242.5|170277.6|170152.6|495
1692650700000|2023-08-21 20:45:00|170328.4|170203.4|170303|170178|170329.3|170204.3|170298.7|170173.7|254
1692651000000|2023-08-21 20:50:00|170302.7|170177.7|170216.1|170091.1|170302.9|170177.9|170213.2|170088.2|354
1692651300000|2023-08-21 20:55:00|170216.5|170091.5|170349.6|170039.6|170364|170173.7|170216.5|170035.5|410
1692651600000|2023-08-21 21:00:00|170346.4|170036.4|170302.4|169992.4|170363.2|170053.2|170302.4|169992.4|47
1692651900000|2023-08-21 21:05:00|170302.7|169992.7|170339.8|170029.8|170340.5|170030.5|170302.4|169992.4|72
1692652200000|2023-08-21 21:10:00|170340.5|170030.5|170325.7|170015.7|170340.5|170030.5|170312.1|170002.1|47
1692652500000|2023-08-21 21:15:00|170326.1|170016.1|170426.7|170116.7|170426.9|170116.9|170325.8|170015.8|236
1692652800000|2023-08-21 21:20:00|170426.6|170116.6|170390.8|170123.7|170436.8|170142.5|170386.6|170109.9|106
1692653100000|2023-08-21 21:25:00|170391.5|170113.3|170377.8|170067.8|170423.3|170113.3|170191.7|169881.7|242
1692653400000|2023-08-21 21:30:00|170377.9|170067.9|170384.8|170074.8|170411.5|170101.5|170377.9|170067.9|386
1692653700000|2023-08-21 21:35:00|170386.2|170076.2|170342.6|170032.6|170386.2|170087.8|170337.5|170027.5|349
1692654000000|2023-08-21 21:40:00|170338.8|170028.8|170345.3|170035.3|170353.8|170043.8|170327.9|170017.9|307
1692654300000|2023-08-21 21:45:00|170345.6|170035.6|170315.8|170005.8|170351.4|170047.2|170315.8|170005.8|320
1692654600000|2023-08-21 21:50:00|170315.9|170005.9|170388.9|170126.8|170413.2|170144.2|170307.1|169997.1|390
1692654900000|2023-08-21 21:55:00|170389.3|170126.2|170377.5|170149.3|170400.2|170155.2|170367.9|170117.7|471
1692655200000|2023-08-21 22:00:00|170367|170127.7|170288.3|170163.3|170369.2|170177.6|170286.5|170123.9|362
1692655500000|2023-08-21 22:05:00|170288.2|170163.2|170288.4|170163.4|170291.5|170166.5|170287.6|170162.6|98
1692655800000|2023-08-21 22:10:00|170288.3|170163.3|170303.6|170178.6|170306|170181|170284.6|170159.6|160
1692656100000|2023-08-21 22:15:00|170303.2|170178.2|170298|170173|170307.3|170182.3|170293.8|170168.8|177
1692656400000|2023-08-21 22:20:00|170298.1|170173.1|170306.2|170181.2|170307.5|170182.5|170296.9|170171.9|120
1692656700000|2023-08-21 22:25:00|170304.6|170179.6|170302.7|170177.7|170305.3|170180.3|170300.8|170175.8|66
1692657000000|2023-08-21 22:30:00|170302.8|170177.8|170309.2|170184.2|170310.3|170185.3|170302.6|170177.6|86
1692657300000|2023-08-21 22:35:00|170309|170184|170295.3|170170.3|170309.1|170184.1|170293.5|170168.5|61
1692657600000|2023-08-21 22:40:00|170292.6|170167.6|170304|170179|170305.2|170180.2|170291.5|170166.5|63
1692657900000|2023-08-21 22:45:00|170304.1|170179.1|170296.8|170171.8|170306.9|170181.9|170292.7|170167.7|72
1692658200000|2023-08-21 22:50:00|170297|170172|170304.6|170179.6|170312.2|170187.2|170292.4|170167.4|71
1692658500000|2023-08-21 22:55:00|170303.9|170178.9|170297.6|170172.6|170305.2|170180.2|170293.1|170168.1|73
1692658800000|2023-08-21 23:00:00|170302.7|170177.7|170302.7|170177.7|170306.6|170181.6|170295.9|170170.9|72
1692659100000|2023-08-21 23:05:00|170301.6|170176.6|170285.9|170160.9|170301.6|170176.6|170285.9|170160.9|92
1692659400000|2023-08-21 23:10:00|170286.1|170161.1|170270.3|170145.3|170286.1|170161.1|170270.1|170145.1|211
1692659700000|2023-08-21 23:15:00|170270.2|170145.2|170274.1|170149.1|170277.6|170152.6|170266.5|170141.5|137
1692660000000|2023-08-21 23:20:00|170273.9|170148.9|170265.9|170140.9|170274.5|170149.5|170262.4|170137.4|153
1692660300000|2023-08-21 23:25:00|170265.8|170140.8|170282.5|170157.5|170284.1|170159.1|170265.4|170140.4|180
1692660600000|2023-08-21 23:30:00|170282.4|170157.4|170274.8|170149.8|170288.3|170163.3|170271.3|170146.3|173
1692660900000|2023-08-21 23:35:00|170272.5|170147.5|170269.8|170144.8|170278.5|170153.5|170266|170141|68
1692661200000|2023-08-21 23:40:00|170270.1|170145.1|170271.2|170146.2|170276.6|170151.6|170264.5|170139.5|71
1692661500000|2023-08-21 23:45:00|170265.4|170140.4|170268.9|170143.9|170273.7|170148.7|170265.4|170140.4|98
1692661800000|2023-08-21 23:50:00|170270.4|170145.4|170293.7|170168.7|170294.8|170169.8|170270.4|170145.4|130
1692662100000|2023-08-21 23:55:00|170293.9|170168.9|170326.7|170201.7|170345.2|170220.2|170293.7|170168.7|281
1692662400000|2023-08-22 00:00:00|170326.5|170201.5|170333.2|170208.2|170343.4|170218.4|170321.7|170196.7|342
1692662700000|2023-08-22 00:05:00|170333.5|170208.5|170326.3|170201.3|170359.5|170234.5|170320.3|170195.3|581
1692663000000|2023-08-22 00:10:00|170325|170200|170305.6|170180.6|170330.8|170205.8|170300.5|170175.5|340
1692663300000|2023-08-22 00:15:00|170309.9|170184.9|170305.2|170180.2|170312.1|170187.1|170287.7|170162.7|500
1692663600000|2023-08-22 00:20:00|170305.1|170180.1|170299.2|170174.2|170308.3|170183.3|170293|170168|414
1692663900000|2023-08-22 00:25:00|170299.4|170174.4|170274.6|170149.6|170304.2|170179.2|170273.8|170148.8|378
1692664200000|2023-08-22 00:30:00|170274.9|170149.9|170272.1|170147.1|170304.3|170179.3|170271.4|170146.4|477
1692664500000|2023-08-22 00:35:00|170272.2|170147.2|170249.9|170124.9|170274.6|170149.6|170244.1|170119.1|496
1692664800000|2023-08-22 00:40:00|170249.7|170124.7|170216.6|170091.6|170252.8|170127.8|170214.2|170089.2|528
1692665100000|2023-08-22 00:45:00|170219|170094|170216.8|170091.8|170227.4|170102.4|170207.4|170082.4|547
1692665400000|2023-08-22 00:50:00|170216.9|170091.9|170232.1|170107.1|170233.9|170108.9|170205.9|170080.9|581
1692665700000|2023-08-22 00:55:00|170228.9|170103.9|170160.1|170035.1|170229.6|170104.6|170159.6|170034.6|639
1692666000000|2023-08-22 01:00:00|170160.4|170035.4|170131.1|170006.1|170174.2|170049.2|170130.3|170005.3|743
1692666300000|2023-08-22 01:05:00|170131.6|170006.6|170187.8|170062.8|170248.6|170123.6|170129.9|170004.9|539
1692666600000|2023-08-22 01:10:00|170188.5|170063.5|170188.5|170063.5|170216.4|170091.4|170161.2|170036.2|516
1692666900000|2023-08-22 01:15:00|170199.2|170074.2|170234.2|170109.2|170245|170120|170188|170063|408
1692667200000|2023-08-22 01:20:00|170233|170108|170127.4|170002.4|170244.4|170119.4|170122|169997|527
1692667500000|2023-08-22 01:25:00|170127.3|170002.3|170099.8|169974.8|170134.1|170009.1|170098.4|169973.4|643
1692667800000|2023-08-22 01:30:00|170099.7|169974.7|170110.9|169985.9|170125.9|170000.9|170068.8|169943.8|744
1692668100000|2023-08-22 01:35:00|170111.1|169986.1|170131.2|170006.2|170148|170023|170097.6|169972.6|616
1692668400000|2023-08-22 01:40:00|170130.3|170005.3|170163.5|170038.5|170166.3|170041.3|170121.3|169996.3|664
1692668700000|2023-08-22 01:45:00|170163.7|170038.7|170163.6|170038.6|170173.7|170048.7|170149.3|170024.3|636
1692669000000|2023-08-22 01:50:00|170163.2|170038.2|170190.8|170065.8|170216.5|170091.5|170161.9|170036.9|614
1692669300000|2023-08-22 01:55:00|170190.9|170065.9|170155|170030|170191.1|170066.1|170147.3|170022.3|562
1692669600000|2023-08-22 02:00:00|170155.9|170030.9|170138.6|170013.6|170157|170032|170103.6|169978.6|580
1692669900000|2023-08-22 02:05:00|170138.7|170013.7|170130.5|170005.5|170138.7|170013.7|170111.7|169986.7|556
1692670200000|2023-08-22 02:10:00|170130.4|170005.4|170126.8|170001.8|170132|170007|170101.8|169976.8|463
1692670500000|2023-08-22 02:15:00|170119|169994|170098.1|169973.1|170124.1|169999.1|170092.8|169967.8|487
1692670800000|2023-08-22 02:20:00|170099.9|169974.9|170045.7|169920.7|170102.8|169977.8|170045.7|169920.7|684
1692671100000|2023-08-22 02:25:00|170044.6|169919.6|170046.1|169921.1|170063.8|169938.8|170036.5|169911.5|582
1692671400000|2023-08-22 02:30:00|170048|169923|170037.9|169912.9|170073.2|169948.2|170036.6|169911.6|399
1692671700000|2023-08-22 02:35:00|170038|169913|170097.2|169972.2|170100|169975|170037.7|169912.7|461
1692672000000|2023-08-22 02:40:00|170097.3|169972.3|170108.6|169983.6|170117.8|169992.8|170097.2|169972.2|437
1692672300000|2023-08-22 02:45:00|170108.2|169983.2|170137.7|170012.7|170145.8|170020.8|170104|169979|369
1692672600000|2023-08-22 02:50:00|170136.5|170011.5|170100.7|169975.7|170142.2|170017.2|170093.2|169968.2|368
1692672900000|2023-08-22 02:55:00|170100.6|169975.6|170102.3|169977.3|170129.4|170004.4|170097.5|169972.5|475
1692673200000|2023-08-22 03:00:00|170103|169978|170103|169978|170128.9|170003.9|170097.4|169972.4|528
1692673500000|2023-08-22 03:05:00|170103.8|169978.8|170042.7|169917.7|170104.2|169979.2|170029.3|169904.3|548
1692673800000|2023-08-22 03:10:00|170042.6|169917.6|170009.6|169884.6|170042.8|169917.8|169987.1|169862.1|499
1692674100000|2023-08-22 03:15:00|170009.5|169884.5|170005.7|169880.7|170009.7|169884.7|169982.3|169857.3|494
1692674400000|2023-08-22 03:20:00|170005.2|169880.2|170014.6|169889.6|170020.5|169895.5|169989.6|169864.6|470
1692674700000|2023-08-22 03:25:00|170014.5|169889.5|169987.2|169862.2|170020.3|169895.3|169984.8|169859.8|481
1692675000000|2023-08-22 03:30:00|169987.1|169862.1|170005.9|169880.9|170009.9|169884.9|169977.5|169852.5|514
1692675300000|2023-08-22 03:35:00|170006|169881|169992|169867|170007.5|169882.5|169985.3|169860.3|452
1692675600000|2023-08-22 03:40:00|169992.1|169867.1|170002.3|169877.3|170011.8|169886.8|169984.6|169859.6|425
1692675900000|2023-08-22 03:45:00|170002.5|169877.5|170009.2|169884.2|170011.3|169886.3|169979.7|169854.7|369
1692676200000|2023-08-22 03:50:00|170008.5|169883.5|170017.6|169892.6|170019.8|169894.8|170005|169880|352
1692676500000|2023-08-22 03:55:00|170017.8|169892.8|170015.7|169890.7|170018.6|169893.6|170010|169885|269
1692676800000|2023-08-22 04:00:00|170015.6|169890.6|170009.5|169884.5|170015.6|169890.6|169987.8|169862.8|332
1692677100000|2023-08-22 04:05:00|170009.6|169884.6|170008|169883|170010.2|169885.2|170004|169879|282
1692677400000|2023-08-22 04:10:00|170007.9|169882.9|170006.5|169881.5|170012|169887|170005.2|169880.2|199
1692677700000|2023-08-22 04:15:00|170006.6|169881.6|170010.5|169885.5|170013.7|169888.7|169991.5|169866.5|436
1692678000000|2023-08-22 04:20:00|170011.2|169886.2|170015.1|169890.1|170015.2|169890.2|170006.1|169881.1|430
1692678300000|2023-08-22 04:25:00|170014.8|169889.8|170045.1|169920.1|170045.1|169920.1|170013|169888|432
1692678600000|2023-08-22 04:30:00|170044.2|169919.2|170041.4|169916.4|170049|169924|170035.4|169910.4|416
1692678900000|2023-08-22 04:35:00|170041.3|169916.3|170064.3|169939.3|170070.3|169945.3|170035.3|169910.3|363
1692679200000|2023-08-22 04:40:00|170064.5|169939.5|170044.8|169919.8|170069.7|169944.7|170042.5|169917.5|530
1692679500000|2023-08-22 04:45:00|170045.4|169920.4|170075.3|169950.3|170078.9|169953.9|170044.5|169919.5|500
1692679800000|2023-08-22 04:50:00|170075.1|169950.1|170063.7|169938.7|170076.7|169951.7|170060.2|169935.2|406
1692680100000|2023-08-22 04:55:00|170062.5|169937.5|170069.5|169944.5|170074.4|169949.4|170061.9|169936.9|382
1692680400000|2023-08-22 05:00:00|170066.7|169941.7|170021.9|169896.9|170066.7|169941.7|170011.4|169886.4|380
1692680700000|2023-08-22 05:05:00|170020.2|169895.2|170082|169957|170083|169958|169991.8|169866.8|487
1692681000000|2023-08-22 05:10:00|170082.1|169957.1|170045.1|169920.1|170100.6|169975.6|170036.8|169911.8|686
1692681300000|2023-08-22 05:15:00|170046.8|169921.8|170059.9|169934.9|170063.9|169938.9|170038.6|169913.6|319
1692681600000|2023-08-22 05:20:00|170058.1|169933.1|170052.6|169927.6|170066.6|169941.6|170050.9|169925.9|380
1692681900000|2023-08-22 05:25:00|170052.7|169927.7|170051.9|169926.9|170055.6|169930.6|170035.5|169910.5|329
1692682200000|2023-08-22 05:30:00|170051.8|169926.8|170118.2|169993.2|170118.7|169993.7|170051.8|169926.8|436
1692682500000|2023-08-22 05:35:00|170118.1|169993.1|170088.1|169963.1|170119.1|169994.1|170075.9|169950.9|626
1692682800000|2023-08-22 05:40:00|170087.7|169962.7|170091.1|169966.1|170096|169971|170065|169940|649
1692683100000|2023-08-22 05:45:00|170091.2|169966.2|170088.8|169963.8|170103|169978|170076.9|169951.9|470
1692683400000|2023-08-22 05:50:00|170089|169964|170072.7|169947.7|170099.5|169974.5|170048.8|169923.8|573
1692683700000|2023-08-22 05:55:00|170073|169948|170128.4|170003.4|170143.9|170018.9|170071.1|169946.1|666
1692684000000|2023-08-22 06:00:00|170126.1|170001.1|170105.2|169980.2|170159.2|170034.2|170067.9|169942.9|766
1692684300000|2023-08-22 06:05:00|170099.3|169974.3|170046.4|169921.4|170131.4|170006.4|170032.2|169907.2|808
1692684600000|2023-08-22 06:10:00|170044.1|169919.1|169906.7|169781.7|170047.8|169922.8|169896.3|169771.3|785
1692684900000|2023-08-22 06:15:00|169906.8|169781.8|169881.6|169756.6|169947.4|169822.4|169874.8|169749.8|690
1692685200000|2023-08-22 06:20:00|169877|169752|169928.3|169803.3|170012|169887|169868.9|169743.9|732
1692685500000|2023-08-22 06:25:00|169927.2|169802.2|169902.9|169777.9|169976.7|169851.7|169854.2|169729.2|650
1692685800000|2023-08-22 06:30:00|169903.5|169778.5|169960.9|169835.9|169984.2|169859.2|169892.4|169767.4|681
1692686100000|2023-08-22 06:35:00|169961|169836|169972.2|169847.2|169974.8|169849.8|169800.9|169675.9|673
1692686400000|2023-08-22 06:40:00|169972.4|169847.4|169947.3|169822.3|170011.6|169886.6|169913.9|169788.9|671
1692686700000|2023-08-22 06:45:00|169946.8|169821.8|169975.8|169850.8|169980|169855|169931.6|169806.6|632
1692687000000|2023-08-22 06:50:00|169976|169851|169919.8|169794.8|170000|169875|169912.9|169787.9|502
1692687300000|2023-08-22 06:55:00|169918.7|169793.7|169927.2|169802.2|169960.8|169835.8|169909.9|169784.9|557
1692687600000|2023-08-22 07:00:00|169936|169811|169822.9|169697.9|169943|169818|169803.9|169678.9|732
1692687900000|2023-08-22 07:05:00|169829.6|169704.6|169738.6|169613.6|169838.4|169713.4|169613.6|169488.6|764
1692688200000|2023-08-22 07:10:00|169738.5|169613.5|169637|169512|169766.9|169641.9|169625.5|169500.5|754
1692688500000|2023-08-22 07:15:00|169640|169515|169642.3|169517.3|169736.5|169611.5|169640|169515|605
1692688800000|2023-08-22 07:20:00|169640.8|169515.8|169585.3|169460.3|169647.3|169522.3|169571.8|169446.8|718
1692689100000|2023-08-22 07:25:00|169584|169459|169585.3|169460.3|169646.6|169521.6|169576.2|169451.2|665
1692689400000|2023-08-22 07:30:00|169585.6|169460.6|169527.8|169402.8|169590.5|169465.5|169525.4|169400.4|607
1692689700000|2023-08-22 07:35:00|169528.5|169403.5|169517.7|169392.7|169549.4|169424.4|169514.7|169389.7|627
1692690000000|2023-08-22 07:40:00|169517.8|169392.8|169549.4|169424.4|169558.4|169433.4|169517.8|169392.8|654
1692690300000|2023-08-22 07:45:00|169543.8|169418.8|169526.6|169401.6|169554.8|169429.8|169509|169384|559
1692690600000|2023-08-22 07:50:00|169526.1|169401.1|169585.9|169460.9|169593.5|169468.5|169512.2|169387.2|545
1692690900000|2023-08-22 07:55:00|169585.8|169460.8|169588.2|169463.2|169595.8|169470.8|169562.6|169437.6|575
1692691200000|2023-08-22 08:00:00|169588.1|169463.1|169594.1|169469.1|169598.6|169473.6|169571.9|169446.9|515
1692691500000|2023-08-22 08:05:00|169594.6|169469.6|169599.5|169474.5|169607|169482|169589.7|169464.7|506
1692691800000|2023-08-22 08:10:00|169599.4|169474.4|169656|169531|169667.8|169542.8|169597.3|169472.3|544
1692692100000|2023-08-22 08:15:00|169656.4|169531.4|169681.5|169556.5|169709.2|169584.2|169646.2|169521.2|700
1692692400000|2023-08-22 08:20:00|169681|169556|169645.7|169520.7|169682.4|169557.4|169643.6|169518.6|578
1692692700000|2023-08-22 08:25:00|169645.8|169520.8|169699.5|169574.5|169756.1|169631.1|169641.2|169516.2|542
1692693000000|2023-08-22 08:30:00|169699.1|169574.1|169642.4|169517.4|169762.2|169637.2|169619.6|169494.6|651
1692693300000|2023-08-22 08:35:00|169642.3|169517.3|169538.9|169413.9|169647.9|169522.9|169532|169407|677
1692693600000|2023-08-22 08:40:00|169539.1|169414.1|169576.6|169451.6|169619.2|169494.2|169539.1|169414.1|633
1692693900000|2023-08-22 08:45:00|169576.5|169451.5|169616.1|169491.1|169639.9|169514.9|169576.4|169451.4|552
1692694200000|2023-08-22 08:50:00|169616.2|169491.2|169614.1|169489.1|169645.8|169520.8|169604.7|169479.7|499
1692694500000|2023-08-22 08:55:00|169615.4|169490.4|169676.3|169551.3|169709.4|169584.4|169609.7|169484.7|664
1692694800000|2023-08-22 09:00:00|169676.7|169551.7|169664.7|169539.7|169717.1|169592.1|169656|169531|620
1692695100000|2023-08-22 09:05:00|169665.3|169540.3|169612.1|169487.1|169676|169551|169589.1|169464.1|504
1692695400000|2023-08-22 09:10:00|169612.2|169487.2|169627.8|169502.8|169661.1|169536.1|169590.6|169465.6|562
1692695700000|2023-08-22 09:15:00|169627.7|169502.7|169687.3|169562.3|169720.3|169595.3|169623|169498|561
1692696000000|2023-08-22 09:20:00|169687|169562|169590.9|169465.9|169731.7|169606.7|169585.8|169460.8|721
1692696300000|2023-08-22 09:25:00|169590.8|169465.8|169608.1|169483.1|169610.4|169485.4|169584.1|169459.1|566
1692696600000|2023-08-22 09:30:00|169608.5|169483.5|169561.8|169436.8|169619.4|169494.4|169545.2|169420.2|492
1692696900000|2023-08-22 09:35:00|169561.3|169436.3|169553.4|169428.4|169588.2|169463.2|169553.1|169428.1|427
1692697200000|2023-08-22 09:40:00|169553.5|169428.5|169512.1|169387.1|169553.7|169428.7|169506.5|169381.5|475
1692697500000|2023-08-22 09:45:00|169512.2|169387.2|169524.5|169399.5|169526.2|169401.2|169498.8|169373.8|541
1692697800000|2023-08-22 09:50:00|169522.1|169397.1|169518|169393|169541.7|169416.7|169507|169382|440
1692698100000|2023-08-22 09:55:00|169518.2|169393.2|169522.8|169397.8|169522.8|169397.8|169498.8|169373.8|618
1692698400000|2023-08-22 10:00:00|169522|169397|169507|169382|169529.9|169404.9|169496.9|169371.9|597
1692698700000|2023-08-22 10:05:00|169507.1|169382.1|169531.6|169406.6|169532.8|169407.8|169501.2|169376.2|603
1692699000000|2023-08-22 10:10:00|169531.7|169406.7|169501.7|169376.7|169532.1|169407.1|169491.1|169366.1|440
1692699300000|2023-08-22 10:15:00|169501.8|169376.8|169508.4|169383.4|169532.5|169407.5|169495.2|169370.2|533
1692699600000|2023-08-22 10:20:00|169509.1|169384.1|169520.3|169395.3|169538.2|169413.2|169504.2|169379.2|681
1692699900000|2023-08-22 10:25:00|169519.5|169394.5|169533.4|169408.4|169541.6|169416.6|169517.6|169392.6|603
1692700200000|2023-08-22 10:30:00|169533.1|169408.1|169573.3|169448.3|169594.1|169469.1|169512.9|169387.9|448
1692700500000|2023-08-22 10:35:00|169573.6|169448.6|169598.1|169473.1|169600.5|169475.5|169557.9|169432.9|495
1692700800000|2023-08-22 10:40:00|169598.5|169473.5|169554.3|169429.3|169602.4|169477.4|169535.6|169410.6|473
1692701100000|2023-08-22 10:45:00|169557.1|169432.1|169650.1|169525.1|169675.6|169550.6|169557.1|169432.1|517
1692701400000|2023-08-22 10:50:00|169651|169526|169627.6|169502.6|169656.7|169531.7|169579.6|169454.6|572
1692701700000|2023-08-22 10:55:00|169628|169503|169591.4|169466.4|169628|169503|169585.6|169460.6|433
1692702000000|2023-08-22 11:00:00|169592.8|169467.8|169597.1|169472.1|169617.2|169492.2|169587.3|169462.3|541
1692702300000|2023-08-22 11:05:00|169598|169473|169612.3|169487.3|169614.6|169489.6|169586.4|169461.4|506
1692702600000|2023-08-22 11:10:00|169612.1|169487.1|169597.2|169472.2|169623.3|169498.3|169590|169465|555
1692702900000|2023-08-22 11:15:00|169597.8|169472.8|169536.8|169411.8|169604.6|169479.6|169530.3|169405.3|517
1692703200000|2023-08-22 11:20:00|169537|169412|169548.2|169423.2|169574.3|169449.3|169533.1|169408.1|506
1692703500000|2023-08-22 11:25:00|169548.7|169423.7|169582.6|169457.6|169583.7|169458.7|169507.1|169382.1|568
1692703800000|2023-08-22 11:30:00|169582.5|169457.5|169590.5|169465.5|169590.5|169465.5|169525.5|169400.5|569
1692704100000|2023-08-22 11:35:00|169590.3|169465.3|169559.6|169434.6|169596.3|169471.3|169554.1|169429.1|552
1692704400000|2023-08-22 11:40:00|169559.4|169434.4|169558.7|169433.7|169565.6|169440.6|169549|169424|481
1692704700000|2023-08-22 11:45:00|169559|169434|169535.7|169410.7|169559|169434|169518|169393|501
1692705000000|2023-08-22 11:50:00|169536.3|169411.3|169439.5|169314.5|169540.5|169415.5|169428|169303|562
1692705300000|2023-08-22 11:55:00|169438.7|169313.7|169380.8|169255.8|169441.5|169316.5|169376.2|169251.2|576
1692705600000|2023-08-22 12:00:00|169379.1|169254.1|169268.5|169143.5|169379.5|169254.5|169249.3|169124.3|730
1692705900000|2023-08-22 12:05:00|169268.7|169143.7|169275.5|169150.5|169334.6|169209.6|169254|169129|709
1692706200000|2023-08-22 12:10:00|169276.2|169151.2|169346.8|169221.8|169381.1|169256.1|169248.5|169123.5|650
1692706500000|2023-08-22 12:15:00|169346.7|169221.7|169330.7|169205.7|169385.5|169260.5|169281.1|169156.1|680
1692706800000|2023-08-22 12:20:00|169330.8|169205.8|169314.7|169189.7|169396.4|169271.4|169304.8|169179.8|761
1692707100000|2023-08-22 12:25:00|169314.9|169189.9|169323.3|169198.3|169348.2|169230.3|169271.3|169146.3|735
1692707400000|2023-08-22 12:30:00|169324.1|169199.1|169237.8|169112.8|169326|169201|169199.5|169074.5|763
1692707700000|2023-08-22 12:35:00|169238|169113|169203.9|169078.9|169259.1|169134.1|169187.1|169062.1|743
1692708000000|2023-08-22 12:40:00|169206.8|169081.8|169436.6|169311.6|169441.9|169316.9|169182.3|169057.3|764
1692708300000|2023-08-22 12:45:00|169436.3|169311.3|169458|169333|169521.2|169396.2|169433.2|169308.8|834
1692708600000|2023-08-22 12:50:00|169458.2|169333.2|169427.6|169302.6|169520.9|169395.9|169393.1|169268.1|794
1692708900000|2023-08-22 12:55:00|169430.5|169305.5|169490.1|169365.1|169491|169366|169371.4|169246.4|765
1692709200000|2023-08-22 13:00:00|169500.4|169375.4|169479.7|169354.7|169615.3|169490.3|169422|169297|830
1692709500000|2023-08-22 13:05:00|169479.2|169354.2|169509.8|169384.8|169516|169391|169421.7|169296.7|752
1692709800000|2023-08-22 13:10:00|169510|169385|169568.2|169443.2|169571.8|169446.8|169481.6|169356.6|674
1692710100000|2023-08-22 13:15:00|169568.5|169443.5|169476.5|169351.5|169634.3|169509.3|169476.5|169351.5|716
1692710400000|2023-08-22 13:20:00|169476.6|169351.6|169331.1|169206.1|169500.6|169375.6|169319.8|169194.8|749
1692710700000|2023-08-22 13:25:00|169330.5|169205.5|169213.1|169088.1|169332.1|169207.1|169203.8|169078.8|819
1692711000000|2023-08-22 13:30:00|169206.7|169081.7|169149.1|169024.1|169223.1|169119.7|169140.9|169015.9|921
1692711300000|2023-08-22 13:35:00|169147.6|169022.6|169257.3|169132.3|169285.9|169160.9|169133.4|169014.5|918
1692711600000|2023-08-22 13:40:00|169257.4|169132.4|169372.4|169247.4|169435.4|169310.4|169256.3|169131.3|894
1692711900000|2023-08-22 13:45:00|169374.6|169249.6|169368.1|169243.1|169409|169284|169283.8|169158.8|938
1692712200000|2023-08-22 13:50:00|169368.4|169243.4|169427.8|169302.8|169458.6|169363.5|169307.4|169182.4|870
1692712500000|2023-08-22 13:55:00|169428.3|169303.3|169407.8|169282.8|169479.4|169389.7|169364.3|169266|889
1692712800000|2023-08-22 14:00:00|169409|169284|169311.2|169186.2|169455.1|169330.1|169266.2|169141.2|925
1692713100000|2023-08-22 14:05:00|169307.8|169182.8|169277.4|169152.4|169328.3|169203.3|169197.2|169072.2|879
1692713400000|2023-08-22 14:10:00|169278.6|169153.6|169216.6|169091.6|169288.7|169163.7|169216.4|169091.4|831
1692713700000|2023-08-22 14:15:00|169217.2|169092.2|169139|169014|169267.9|169142.9|169136.8|169011.8|750
1692714000000|2023-08-22 14:20:00|169139.2|169014.2|169290.5|169165.5|169295|169170|169130.6|169005.6|858
1692714300000|2023-08-22 14:25:00|169289.7|169164.7|169330.6|169205.6|169384.1|169259.1|169266.1|169141.1|778
1692714600000|2023-08-22 14:30:00|169330.3|169205.3|169469.5|169344.5|169483.2|169358.2|169298.4|169173.4|840
1692714900000|2023-08-22 14:35:00|169465|169340|169505.3|169380.3|169591.3|169466.3|169407.1|169282.1|811
1692715200000|2023-08-22 14:40:00|169504.9|169379.9|169371.7|169246.7|169563.1|169438.1|169359.7|169234.7|809
1692715500000|2023-08-22 14:45:00|169369.3|169244.3|169200.5|169075.5|169395.4|169270.4|169200.5|169075.5|911
1692715800000|2023-08-22 14:50:00|169195.8|169070.8|169161.3|169036.3|169262.4|169137.4|169161|169036.1|850
1692716100000|2023-08-22 14:55:00|169157.1|169032.1|169109.4|168984.4|169238.8|169113.8|169082.9|168957.9|830
1692716400000|2023-08-22 15:00:00|169096.1|168971.1|169194.4|169069.4|169199.4|169074.4|169070.6|168945.6|913
1692716700000|2023-08-22 15:05:00|169188.4|169063.4|169132.7|169007.7|169203.2|169078.2|169095.2|168970.2|752
1692717000000|2023-08-22 15:10:00|169132.8|169007.8|169072.2|168947.2|169141.5|169016.5|169016.4|168921.9|753
1692717300000|2023-08-22 15:15:00|169072.4|168947.4|169061.2|168936.2|169073.3|168948.3|169034.4|168909.4|669
1692717600000|2023-08-22 15:20:00|169060.6|168935.6|169098.4|168973.4|169102.2|169012.1|169002.8|168880.2|698
1692717900000|2023-08-22 15:25:00|169098.3|168973.3|169048|168923|169122.4|169003.9|169008.4|168915.4|706
1692718200000|2023-08-22 15:30:00|169047.6|168922.6|169126.4|169001.4|169135.2|169016.8|169015.2|168890.2|655
1692718500000|2023-08-22 15:35:00|169126.1|169001.1|169152.4|169027.4|169157.4|169032.4|169061.3|168936.3|623
1692718800000|2023-08-22 15:40:00|169150.7|169025.7|169134.2|169009.2|169159.7|169034.7|169123.6|168998.6|665
1692719100000|2023-08-22 15:45:00|169133.5|169008.5|169140.3|169015.3|169153|169028|169104.6|168979.6|657
1692719400000|2023-08-22 15:50:00|169140|169015|169260.5|169135.5|169260.5|169135.5|169110.4|168985.4|673
1692719700000|2023-08-22 15:55:00|169264.7|169139.7|169273.6|169148.6|169280.1|169171.7|169221.7|169100.3|600
1692720000000|2023-08-22 16:00:00|169273.1|169148.1|169294.5|169169.5|169319.3|169194.3|169248.9|169123.9|641
1692720300000|2023-08-22 16:05:00|169294.4|169169.4|169261.6|169136.6|169294.7|169169.7|169222.9|169097.9|603
1692720600000|2023-08-22 16:10:00|169261.7|169136.7|169311|169186|169337.5|169236.6|169247.6|169122.6|671
1692720900000|2023-08-22 16:15:00|169313.8|169188.8|169324.2|169199.2|169349.7|169248.4|169265.3|169180.6|519
1692721200000|2023-08-22 16:20:00|169324.4|169199.4|169341.9|169291.9|169391.2|169292.8|169313.4|169199.4|544
1692721500000|2023-08-22 16:25:00|169342.1|169292.1|169403.9|169278.9|169406.5|169292.4|169330.4|169244.1|559
1692721800000|2023-08-22 16:30:00|169404|169279|169441.6|169316.6|169450.3|169325.3|169351.7|169226.7|627
1692722100000|2023-08-22 16:35:00|169441.7|169316.7|169469.1|169344.1|169497.2|169372.2|169417.1|169316.5|619
1692722400000|2023-08-22 16:40:00|169468.9|169343.9|169432.5|169307.5|169487.8|169379.7|169391.4|169288.4|655
1692722700000|2023-08-22 16:45:00|169433.3|169308.3|169406.5|169281.5|169434|169309|169401.6|169276.6|465
1692723000000|2023-08-22 16:50:00|169405.5|169280.5|169317.6|169192.6|169410.8|169285.8|169317.6|169192.6|634
1692723300000|2023-08-22 16:55:00|169317.4|169192.4|169380|169255|169386.3|169298.4|169317.2|169192.2|567
1692723600000|2023-08-22 17:00:00|169379.6|169254.6|169375.3|169250.3|169424.5|169309.7|169350.4|169225.5|623
1692723900000|2023-08-22 17:05:00|169375.5|169250.5|169336.1|169211.1|169432.1|169320.2|169308.4|169211.1|642
1692724200000|2023-08-22 17:10:00|169336.3|169211.3|169360.5|169235.5|169384.6|169296.9|169313.6|169199.8|697
1692724500000|2023-08-22 17:15:00|169361.1|169236.1|169362|169237|169423.9|169298.9|169347.9|169222.9|672
1692724800000|2023-08-22 17:20:00|169362.1|169237.1|169398.8|169273.8|169400.8|169275.8|169340.7|169215.7|632
1692725100000|2023-08-22 17:25:00|169398|169273|169342.1|169217.1|169398.5|169273.5|169330.8|169205.8|576
1692725400000|2023-08-22 17:30:00|169342.3|169217.3|169375|169250|169394.1|169269.1|169342.3|169217.3|603
1692725700000|2023-08-22 17:35:00|169374.9|169249.9|169391.9|169266.9|169439.4|169314.4|169372.9|169247.9|555
1692726000000|2023-08-22 17:40:00|169392|169267|169343.3|169218.3|169400.1|169275.1|169260.2|169135.2|702
1692726300000|2023-08-22 17:45:00|169356.8|169231.8|169443.4|169318.4|169451|169326|169354.2|169229.2|754
1692726600000|2023-08-22 17:50:00|169442.9|169317.9|169476.7|169351.7|169514.9|169389.9|169430.2|169305.2|621
1692726900000|2023-08-22 17:55:00|169476.8|169351.8|169436|169311|169476.8|169351.8|169401.7|169276.7|648
1692727200000|2023-08-22 18:00:00|169437.9|169312.9|169415.5|169290.5|169462.8|169337.8|169405.6|169280.6|714
1692727500000|2023-08-22 18:05:00|169415.4|169290.4|169387.8|169262.8|169419.3|169294.3|169385.6|169260.6|599
1692727800000|2023-08-22 18:10:00|169387.6|169262.6|169363.9|169238.9|169443.1|169318.1|169342.9|169217.9|661
1692728100000|2023-08-22 18:15:00|169363.1|169238.1|169370.8|169245.8|169400.6|169275.6|169347.3|169222.3|604
1692728400000|2023-08-22 18:20:00|169370.9|169245.9|169365.2|169315.2|169431.4|169316.6|169354.6|169229.6|592
1692728700000|2023-08-22 18:25:00|169365.1|169315.1|169381.4|169256.4|169420.4|169319.1|169352.3|169254.4|707
1692729000000|2023-08-22 18:30:00|169379.9|169254.9|169375.3|169250.3|169391.1|169266.1|169349.9|169224.9|591
1692729300000|2023-08-22 18:35:00|169375.1|169250.1|169386.7|169261.7|169390.9|169265.9|169369.2|169244.2|453
1692729600000|2023-08-22 18:40:00|169386.8|169261.8|169348.6|169223.6|169410.6|169285.6|169347.3|169222.3|611
1692729900000|2023-08-22 18:45:00|169348.8|169223.8|169323|169198|169369.2|169244.2|169321.3|169196.3|515
1692730200000|2023-08-22 18:50:00|169322.5|169197.5|169260.2|169135.2|169322.9|169197.9|169255.8|169130.8|590
1692730500000|2023-08-22 18:55:00|169260.4|169135.4|169175.7|169050.7|169263.7|169163.8|169175.7|169050.7|727
1692730800000|2023-08-22 19:00:00|169174.7|169049.7|169195|169070|169210.6|169110.1|169144.9|169019.9|706
1692731100000|2023-08-22 19:05:00|169187.6|169062.6|169178.5|169128.5|169216.8|169130|169167.3|169062.6|492
1692731400000|2023-08-22 19:10:00|169178.7|169128.7|169190.9|169065.9|169219.5|169128.7|169153.8|169057.3|523
1692731700000|2023-08-22 19:15:00|169189.8|169064.8|169188.7|169063.7|169208|169083|169176.5|169051.5|555
1692732000000|2023-08-22 19:20:00|169188.2|169063.2|169210.1|169085.1|169214.2|169089.2|169181.1|169056.1|561
1692732300000|2023-08-22 19:25:00|169210.6|169085.6|169216.7|169091.7|169221.7|169096.7|169195.9|169070.9|524
1692732600000|2023-08-22 19:30:00|169216.9|169091.9|169222.7|169097.7|169243|169144.4|169194.4|169090.4|553
1692732900000|2023-08-22 19:35:00|169222.8|169097.8|169274.9|169149.9|169277.1|169182.9|169209.5|169096.8|552
1692733200000|2023-08-22 19:40:00|169274.8|169149.8|169219.8|169094.8|169277.3|169190.5|169208.5|169086.1|657
1692733500000|2023-08-22 19:45:00|169220|169095|169251.9|169126.9|169258.8|169133.8|169220|169095|537
1692733800000|2023-08-22 19:50:00|169253.4|169128.4|169272.4|169147.4|169275.7|169150.7|169248.1|169123.1|612
1692734100000|2023-08-22 19:55:00|169271.6|169146.6|169281|169156|169283.3|169158.3|169215.5|169090.5|659
1692734400000|2023-08-22 20:00:00|169281.1|169156.1|169269.5|169144.5|169284.9|169159.9|169254|169129|479
1692734700000|2023-08-22 20:05:00|169269.4|169144.4|169302.3|169177.3|169304.4|169179.4|169188.5|169063.5|533
1692735000000|2023-08-22 20:10:00|169302.7|169177.7|169305.4|169180.4|169315.3|169190.3|169294.4|169169.4|402
1692735300000|2023-08-22 20:15:00|169306.1|169181.1|169306.3|169181.3|169320.5|169195.5|169279.8|169154.8|262
1692735600000|2023-08-22 20:20:00|169306.2|169181.2|169300.1|169175.1|169364|169239|169299.8|169174.8|318
1692735900000|2023-08-22 20:25:00|169300|169175|169299.6|169174.6|169329.1|169204.1|169297.1|169172.1|319
1692736200000|2023-08-22 20:30:00|169299.5|169174.5|169293.2|169168.2|169310.5|169185.5|169288.8|169163.8|370
1692736500000|2023-08-22 20:35:00|169293.1|169168.1|169300.5|169175.5|169300.5|169175.5|169289.8|169164.8|362
1692736800000|2023-08-22 20:40:00|169299.6|169174.6|169285.4|169160.4|169312.5|169187.5|169283.5|169158.5|579
1692737100000|2023-08-22 20:45:00|169286.2|169161.2|169240.1|169115.1|169292.2|169167.2|169231.6|169106.6|502
1692737400000|2023-08-22 20:50:00|169240.2|169115.2|169225.5|169100.5|169241.3|169116.3|169223.3|169098.3|528
1692737700000|2023-08-22 20:55:00|169224.7|169099.7|169203.9|169007.8|169225.7|169100.7|169122.4|168997.4|654
1692738000000|2023-08-22 21:00:00|169227.9|168984.6|169241.4|168954.3|169269.4|169007.5|169227.9|168942.4|63
1692738300000|2023-08-22 21:05:00|169238.3|168954.6|169250.5|168983.4|169253.8|168989.5|169221.5|168943.3|108
1692738600000|2023-08-22 21:10:00|169250.1|168983.3|169253.4|168996.1|169278.4|169004.3|169247.4|168983.1|210
1692738900000|2023-08-22 21:15:00|169253.5|168996|169257.5|169008.2|169271.4|169009.8|169250.5|168987.7|145
1692739200000|2023-08-22 21:20:00|169257.8|169007.9|169271.2|169011|169310.3|169031.2|169240.3|169005.5|116
1692739500000|2023-08-22 21:25:00|169271.1|169011.3|169292|169009.9|169361.9|169051.9|169271|168996|117
1692739800000|2023-08-22 21:30:00|169291.6|169008.8|169273.4|169029.2|169292.3|169029.2|169273.4|169005.9|231
1692740100000|2023-08-22 21:35:00|169274.2|169027.9|169283.1|169026.9|169325|169062.1|169271.7|169008|464
1692740400000|2023-08-22 21:40:00|169283|169027|169281.7|169069.3|169284.9|169073.8|169262.4|169021.1|298
1692740700000|2023-08-22 21:45:00|169281.5|169069.4|169273.6|169071.5|169306.3|169079.9|169269.3|169068.7|258
1692741000000|2023-08-22 21:50:00|169273.5|169071.4|169295.6|169071.6|169331.5|169097.7|169269.7|169066.2|209
1692741300000|2023-08-22 21:55:00|169295.4|169070.8|169337.8|169068.3|169402.4|169092.4|169293.9|169046.4|357
1692741600000|2023-08-22 22:00:00|169338.3|169068.7|169194.7|169069.7|169381.5|169084.6|169190|169032.4|346
1692741900000|2023-08-22 22:05:00|169195|169070|169178.5|169053.5|169210.2|169072.5|169176.8|169037.5|162
1692742200000|2023-08-22 22:10:00|169178.8|169053.8|169181.3|169056.3|169205.6|169073.2|169173.4|169048.4|211
1692742500000|2023-08-22 22:15:00|169186|169061|169184.1|169059.1|169189.3|169064.3|169177.4|169052.4|136
1692742800000|2023-08-22 22:20:00|169184.3|169059.3|169143.4|169018.4|169184.3|169059.3|169135|169010|218
1692743100000|2023-08-22 22:25:00|169143.3|169018.3|169138.8|169013.8|169145.9|169020.9|169137.8|169012.8|338
1692743400000|2023-08-22 22:30:00|169141.1|169016.1|169146.5|169021.5|169154.7|169029.7|169140.7|169015.7|95
1692743700000|2023-08-22 22:35:00|169147.9|169022.9|169148.8|169023.8|169153.8|169028.8|169143.7|169018.7|94
1692744000000|2023-08-22 22:40:00|169150.3|169025.3|169145.8|169020.8|169150.4|169025.4|169141.4|169016.4|81
1692744300000|2023-08-22 22:45:00|169145.7|169020.7|169141.8|169016.8|169147.7|169022.7|169140|169015|300
1692744600000|2023-08-22 22:50:00|169140.2|169015.2|169144.2|169019.2|169145.2|169020.2|169137|169012|117
1692744900000|2023-08-22 22:55:00|169144.7|169019.7|169147.8|169022.8|169148.7|169023.7|169141.3|169016.3|263
1692745200000|2023-08-22 23:00:00|169147.7|169022.7|169137.6|169012.6|169148.2|169023.2|169132.9|169007.9|135
1692745500000|2023-08-22 23:05:00|169137.4|169012.4|169150.1|169025.1|169150.5|169025.5|169102.3|168977.3|125
1692745800000|2023-08-22 23:10:00|169150.5|169025.5|169100.3|168975.3|169150.5|169025.5|169094.5|168969.5|161
1692746100000|2023-08-22 23:15:00|169102.3|168977.3|169139.7|169014.7|169143.7|169018.7|169102.3|168977.3|169
1692746400000|2023-08-22 23:20:00|169141.3|169016.3|169132.3|169007.3|169141.3|169016.3|169127.3|169002.3|93
1692746700000|2023-08-22 23:25:00|169132.7|169007.7|169139.7|169014.7|169141.8|169016.8|169132.7|169007.7|173
1692747000000|2023-08-22 23:30:00|169139.6|169014.6|169139.9|169014.9|169141.7|169016.7|169136.8|169011.8|201
1692747300000|2023-08-22 23:35:00|169140.1|169015.1|169141.1|169016.1|169143.2|169018.2|169138.1|169013.1|347
1692747600000|2023-08-22 23:40:00|169141.2|169016.2|169147.5|169022.5|169147.8|169022.8|169138.9|169013.9|209
1692747900000|2023-08-22 23:45:00|169147.6|169022.6|169150.9|169025.9|169155|169030|169147.4|169022.4|127
1692748200000|2023-08-22 23:50:00|169153|169028|169154.3|169029.3|169155.3|169030.3|169147.9|169022.9|107
1692748500000|2023-08-22 23:55:00|169154.4|169029.4|169155.4|169030.4|169160.4|169035.4|169150.9|169025.9|149
1692748800000|2023-08-23 00:00:00|169156.4|169031.4|169144.6|169019.6|169169.8|169044.8|169143.2|169018.2|184
1692749100000|2023-08-23 00:05:00|169144.4|169019.4|169092|168967|169144.4|169019.4|169078.8|168953.8|243
1692749400000|2023-08-23 00:10:00|169092.2|168967.2|169086|168961|169099.5|168974.5|169075.5|168950.5|221
1692749700000|2023-08-23 00:15:00|169085.9|168960.9|169073.5|168948.5|169087|168962|169072.2|168947.2|255
1692750000000|2023-08-23 00:20:00|169073.7|168948.7|169070.7|168945.7|169091.7|168966.7|169070.5|168945.5|362
1692750300000|2023-08-23 00:25:00|169071.4|168946.4|169063.9|168938.9|169077.6|168952.6|169059|168934|364
1692750600000|2023-08-23 00:30:00|169064.2|168939.2|169022.7|168897.7|169064.2|168939.2|169020.3|168895.3|424
1692750900000|2023-08-23 00:35:00|169022|168897|169065.8|168940.8|169070.5|168945.5|169021.5|168896.5|449
1692751200000|2023-08-23 00:40:00|169065.3|168940.3|169063.5|168938.5|169075.3|168950.3|169057.4|168932.4|475
1692751500000|2023-08-23 00:45:00|169048.1|168923.1|169036.4|168911.4|169048.5|168923.5|169023.1|168898.1|288
1692751800000|2023-08-23 00:50:00|169036.8|168911.8|169056.4|168931.4|169056.4|168931.4|169033|168908|366
1692752100000|2023-08-23 00:55:00|169056.3|168931.3|169070.6|168945.6|169092.1|168967.1|169051.5|168926.5|345
1692752400000|2023-08-23 01:00:00|169069.3|168944.3|169069.7|168944.7|169103.3|168978.3|169064.4|168939.4|556
1692752700000|2023-08-23 01:05:00|169069.9|168944.9|169070.8|168945.8|169079.4|168954.4|169063.9|168938.9|339
1692753000000|2023-08-23 01:10:00|169070.7|168945.7|169044.4|168919.4|169071.2|168946.2|169025.5|168900.5|353
1692753300000|2023-08-23 01:15:00|169044.3|168919.3|169017.7|168892.7|169044.3|168919.3|169010.2|168885.2|477
1692753600000|2023-08-23 01:20:00|169017.6|168892.6|169016.6|168891.6|169018|168893|169011.5|168886.5|374
1692753900000|2023-08-23 01:25:00|169016.7|168891.7|169012.2|168887.2|169021.4|168896.4|169007.2|168882.2|359
1692754200000|2023-08-23 01:30:00|169012.3|168887.3|169029.2|168904.2|169042.3|168917.3|168999.6|168874.6|438
1692754500000|2023-08-23 01:35:00|169029.1|168904.1|169047.8|168922.8|169049.1|168924.1|169025.6|168900.6|479
1692754800000|2023-08-23 01:40:00|169047.9|168922.9|169042.1|168917.1|169048.1|168923.1|169018.7|168893.7|636
1692755100000|2023-08-23 01:45:00|169042|168917|169044.6|168919.6|169054.1|168929.1|169026.2|168901.2|574
1692755400000|2023-08-23 01:50:00|169044.7|168919.7|169041.9|168916.9|169069.4|168944.4|169033.1|168908.1|540
1692755700000|2023-08-23 01:55:00|169042|168917|169048.1|168923.1|169051.2|168926.2|169040.1|168915.1|489
1692756000000|2023-08-23 02:00:00|169048.2|168923.2|169012.8|168887.8|169071.9|168946.9|169010.5|168885.5|496
1692756300000|2023-08-23 02:05:00|169012.9|168887.9|169009.7|168884.7|169013.3|168888.3|168993.2|168868.2|328
1692756600000|2023-08-23 02:10:00|169009.8|168884.8|169038.6|168913.6|169045.6|168920.6|169009.3|168884.3|342
1692756900000|2023-08-23 02:15:00|169036.7|168911.7|169012.6|168887.6|169036.7|168911.7|169012.4|168887.4|371
1692757200000|2023-08-23 02:20:00|169012.9|168887.9|169017.5|168892.5|169022.6|168897.6|169012.8|168887.8|365
1692757500000|2023-08-23 02:25:00|169017.6|168892.6|169036.6|168911.6|169042|168917|169014.8|168889.8|469
1692757800000|2023-08-23 02:30:00|169036.7|168911.7|169030.8|168905.8|169037.6|168912.6|169014.9|168889.9|498
1692758100000|2023-08-23 02:35:00|169030.5|168905.5|169040.2|168915.2|169049.5|168924.5|169030.4|168905.4|411
1692758400000|2023-08-23 02:40:00|169040.3|168915.3|169042.4|168917.4|169044.5|168919.5|169036.9|168911.9|370
1692758700000|2023-08-23 02:45:00|169042.3|168917.3|169070.6|168945.6|169078.8|168953.8|169041.1|168916.1|457
1692759000000|2023-08-23 02:50:00|169070.5|168945.5|169097.6|168972.6|169099.1|168974.1|169065.2|168940.2|501
1692759300000|2023-08-23 02:55:00|169097.5|168972.5|169080.9|168955.9|169101.4|168976.4|169078|168953|460
1692759600000|2023-08-23 03:00:00|169080.2|168955.2|169096|168971|169104.7|168979.7|169077.2|168952.2|394
1692759900000|2023-08-23 03:05:00|169096.1|168971.1|169075|168950|169096.3|168971.3|169072|168947|319
1692760200000|2023-08-23 03:10:00|169074.9|168949.9|169074|168949|169081.7|168956.7|169072.7|168947.7|281
1692760500000|2023-08-23 03:15:00|169073.9|168948.9|169070.1|168945.1|169075.1|168950.1|169069.9|168944.9|257
1692760800000|2023-08-23 03:20:00|169070.2|168945.2|169073.8|168948.8|169077.4|168952.4|169067.4|168942.4|300
1692761100000|2023-08-23 03:25:00|169073.6|168948.6|169074.2|168949.2|169079.3|168954.3|169072|168947|304
1692761400000|2023-08-23 03:30:00|169074.4|168949.4|169014.3|168889.3|169074.5|168949.5|169014.3|168889.3|392
1692761700000|2023-08-23 03:35:00|169014.5|168889.5|169009.5|168884.5|169022.7|168897.7|169007.8|168882.8|425
1692762000000|2023-08-23 03:40:00|169009.7|168884.7|169012|168887|169016.7|168891.7|169009.1|168884.1|326
1692762300000|2023-08-23 03:45:00|169011.5|168886.5|169017|168892|169017.8|168892.8|169007.2|168882.2|291
1692762600000|2023-08-23 03:50:00|169016.9|168891.9|169027.7|168902.7|169031.5|168906.5|169016.7|168891.7|155
1692762900000|2023-08-23 03:55:00|169027.6|168902.6|169025.2|168900.2|169033.9|168908.9|169024.4|168899.4|178
1692763200000|2023-08-23 04:00:00|169024|168899|169017.2|168892.2|169027.4|168902.4|169016.5|168891.5|363
1692763500000|2023-08-23 04:05:00|169017.3|168892.3|169026|168901|169026.3|168901.3|169010.7|168885.7|469
1692763800000|2023-08-23 04:10:00|169026.1|168901.1|169036.5|168911.5|169048.3|168923.3|169020.8|168895.8|414
1692764100000|2023-08-23 04:15:00|169036.6|168911.6|169040.2|168915.2|169043.8|168918.8|169035.8|168910.8|333
1692764400000|2023-08-23 04:20:00|169040.1|168915.1|169044.5|168919.5|169044.5|168919.5|169036.8|168911.8|349
1692764700000|2023-08-23 04:25:00|169044.4|168919.4|169033.6|168908.6|169047.8|168922.8|169030.9|168905.9|334
1692765000000|2023-08-23 04:30:00|169033.5|168908.5|169035.1|168910.1|169038.9|168913.9|169010.4|168885.4|322
1692765300000|2023-08-23 04:35:00|169035.2|168910.2|169024.7|168899.7|169035.2|168910.2|169017.9|168892.9|403
1692765600000|2023-08-23 04:40:00|169025|168900|169028|168903|169028.8|168903.8|169016.2|168891.2|309
1692765900000|2023-08-23 04:45:00|169023.5|168898.5|169012.2|168887.2|169023.5|168898.5|169009.9|168884.9|345
1692766200000|2023-08-23 04:50:00|169012.1|168887.1|169009|168884|169012.4|168887.4|169006.5|168881.5|147
1692766500000|2023-08-23 04:55:00|169009.1|168884.1|169008.5|168883.5|169011|168886|169007.4|168882.4|142
1692766800000|2023-08-23 05:00:00|169010.5|168885.5|169020.6|168895.6|169031.7|168906.7|169007.9|168882.9|249
1692767100000|2023-08-23 05:05:00|169020.7|168895.7|169030.4|168905.4|169037.8|168912.8|169019.5|168894.5|183
1692767400000|2023-08-23 05:10:00|169030.2|168905.2|169002.8|168877.8|169036.6|168911.6|169001.6|168876.6|330
1692767700000|2023-08-23 05:15:00|169002.9|168877.9|168997|168872|169007|168882|168989.1|168864.1|346
1692768000000|2023-08-23 05:20:00|168996.9|168871.9|169002.3|168877.3|169009.5|168884.5|168990.7|168865.7|365
1692768300000|2023-08-23 05:25:00|169002.2|168877.2|168985.1|168860.1|169014.4|168889.4|168985|168860|392
1692768600000|2023-08-23 05:30:00|168985.3|168860.3|168984.4|168859.4|168990.5|168865.5|168981.3|168856.3|593
1692768900000|2023-08-23 05:35:00|168984.8|168859.8|168987.5|168862.5|168989.2|168864.2|168980.6|168855.6|589
1692769200000|2023-08-23 05:40:00|168985.4|168860.4|168986|168861|168990.6|168865.6|168981.8|168856.8|550
1692769500000|2023-08-23 05:45:00|168986.3|168861.3|168989|168864|168993.5|168868.5|168984.5|168859.5|428
1692769800000|2023-08-23 05:50:00|168988.8|168863.8|168987.1|168862.1|168993.1|168868.1|168983.2|168858.2|579
1692770100000|2023-08-23 05:55:00|168986.5|168861.5|168976|168851|168988.4|168863.4|168973.2|168848.2|351
1692770400000|2023-08-23 06:00:00|168977.2|168852.2|168951.3|168826.3|168992.9|168867.9|168941.6|168816.6|587
1692770700000|2023-08-23 06:05:00|168950.5|168825.5|168965.9|168840.9|169004.3|168879.3|168935|168810|668
1692771000000|2023-08-23 06:10:00|168965.5|168840.5|168959.7|168834.7|168971.5|168846.5|168947.6|168822.6|606
1692771300000|2023-08-23 06:15:00|168952.6|168827.6|168960.5|168835.5|168965.1|168840.1|168942.8|168817.8|638
1692771600000|2023-08-23 06:20:00|168960.2|168835.2|168900.5|168775.5|168996.3|168871.3|168876.2|168751.2|641
1692771900000|2023-08-23 06:25:00|168903.9|168778.9|168955|168830|169014.3|168889.3|168896.3|168771.3|682
1692772200000|2023-08-23 06:30:00|168954.9|168829.9|169022.2|168897.2|169023.9|168898.9|168910.2|168785.2|656
1692772500000|2023-08-23 06:35:00|169003.3|168878.3|169012.6|168887.6|169015.7|168890.7|168983.1|168858.1|664
1692772800000|2023-08-23 06:40:00|169013|168888|168938.7|168813.7|169015.5|168890.5|168936|168811|519
1692773100000|2023-08-23 06:45:00|168935.2|168810.2|168937.3|168812.3|168950.8|168825.8|168907.1|168782.1|460
1692773400000|2023-08-23 06:50:00|168937.8|168812.8|168931.6|168806.6|168951.5|168826.5|168904.1|168779.1|616
1692773700000|2023-08-23 06:55:00|168930.8|168805.8|168930.2|168805.2|168934.1|168809.1|168908.4|168783.4|735
1692774000000|2023-08-23 07:00:00|168929.7|168804.7|168926.1|168801.1|168932.1|168807.1|168873.9|168748.9|720
1692774300000|2023-08-23 07:05:00|168926|168801|168898|168773|168962.6|168837.6|168896.2|168771.2|592
1692774600000|2023-08-23 07:10:00|168898.1|168773.1|168899.3|168774.3|168909.5|168784.5|168872.8|168747.8|549
1692774900000|2023-08-23 07:15:00|168899.2|168774.2|168841.6|168716.6|168902.5|168777.5|168805|168680|652
1692775200000|2023-08-23 07:20:00|168841.3|168716.3|168889.9|168764.9|168902.5|168777.5|168840.5|168715.5|554
1692775500000|2023-08-23 07:25:00|168894.4|168769.4|168843.3|168718.3|168927|168802|168825.2|168700.2|615
1692775800000|2023-08-23 07:30:00|168843.4|168718.4|168954.7|168829.7|168979.8|168854.8|168843.4|168718.4|839
1692776100000|2023-08-23 07:35:00|168956|168831|168962.5|168837.5|168981.2|168856.2|168888.7|168763.7|809
1692776400000|2023-08-23 07:40:00|168962.6|168837.6|168884.9|168759.9|168974.5|168849.5|168862.1|168737.1|732
1692776700000|2023-08-23 07:45:00|168887.1|168762.1|168730.9|168605.9|168890.7|168765.7|168728|168603|782
1692777000000|2023-08-23 07:50:00|168731.3|168606.3|168670.4|168545.4|168735.2|168610.2|168625.3|168500.3|707
1692777300000|2023-08-23 07:55:00|168670.7|168545.7|168757.4|168632.4|168765.4|168640.4|168670.2|168545.2|675
1692777600000|2023-08-23 08:00:00|168758.2|168633.2|168751.8|168626.8|168767.8|168642.8|168717.6|168592.6|798
1692777900000|2023-08-23 08:05:00|168751.6|168626.6|168751|168626|168771|168646|168723.7|168598.7|728
1692778200000|2023-08-23 08:10:00|168751.8|168626.8|168639.6|168514.6|168759.4|168634.4|168635.7|168510.7|722
1692778500000|2023-08-23 08:15:00|168639.3|168514.3|168713|168588|168740|168615|168629.8|168504.8|689
1692778800000|2023-08-23 08:20:00|168712.4|168587.4|168748.3|168623.3|168751.8|168626.8|168690.5|168565.5|663
1692779100000|2023-08-23 08:25:00|168748.2|168623.2|168782.3|168657.3|168801.7|168676.7|168718.3|168593.3|610
1692779400000|2023-08-23 08:30:00|168781.9|168656.9|168809.4|168684.4|168845.9|168720.9|168750.8|168625.8|821
1692779700000|2023-08-23 08:35:00|168810.3|168685.3|168716.1|168591.1|168824.6|168699.6|168685.8|168560.8|755
1692780000000|2023-08-23 08:40:00|168716.9|168591.9|168694.4|168569.4|168721.1|168596.1|168666.7|168541.7|659
1692780300000|2023-08-23 08:45:00|168694.3|168569.3|168724.3|168599.3|168749.7|168624.7|168694.2|168569.2|677
1692780600000|2023-08-23 08:50:00|168724.4|168599.4|168757.1|168632.1|168763|168638|168715.5|168590.5|740
1692780900000|2023-08-23 08:55:00|168756.5|168631.5|168733|168608|168778.6|168653.6|168719.6|168594.6|654
1692781200000|2023-08-23 09:00:00|168738.4|168613.4|168690.2|168565.2|168754.2|168629.2|168688|168563|727
1692781500000|2023-08-23 09:05:00|168690.6|168565.6|168688.9|168563.9|168692|168567|168659.2|168534.2|557
1692781800000|2023-08-23 09:10:00|168688.8|168563.8|168760.2|168635.2|168774.4|168649.4|168668.8|168543.8|747
1692782100000|2023-08-23 09:15:00|168760.3|168635.3|168802.4|168677.4|168841.3|168716.3|168750.6|168625.6|743
1692782400000|2023-08-23 09:20:00|168802.3|168677.3|168775.9|168650.9|168823.6|168698.6|168764.9|168639.9|604
1692782700000|2023-08-23 09:25:00|168776.2|168651.2|168744.4|168619.4|168784.8|168659.8|168736.6|168611.6|613
1692783000000|2023-08-23 09:30:00|168746.6|168621.6|168755.3|168630.3|168766.7|168641.7|168712.8|168587.8|575
1692783300000|2023-08-23 09:35:00|168754.9|168629.9|168709.8|168584.8|168765.4|168640.4|168709|168584|618
1692783600000|2023-08-23 09:40:00|168709.9|168584.9|168746.4|168621.4|168769.3|168644.3|168696.5|168571.5|687
1692783900000|2023-08-23 09:45:00|168746.6|168621.6|168752.4|168627.4|168769.1|168644.1|168728|168603|613
1692784200000|2023-08-23 09:50:00|168754.8|168629.8|168706.7|168581.7|168755.7|168630.7|168624.1|168499.1|654
1692784500000|2023-08-23 09:55:00|168708.3|168583.3|168837.5|168712.5|168841.6|168716.6|168699.8|168574.8|529
1692784800000|2023-08-23 10:00:00|168836.6|168711.6|168764.9|168639.9|168840.6|168715.6|168736.7|168611.7|603
1692785100000|2023-08-23 10:05:00|168765.1|168640.1|168809.3|168684.3|168811.7|168686.7|168764.5|168639.5|609
1692785400000|2023-08-23 10:10:00|168809.4|168684.4|168827.6|168702.6|168855.2|168730.2|168803.4|168678.4|543
1692785700000|2023-08-23 10:15:00|168827.5|168702.5|168823.6|168698.6|168831.9|168706.9|168796.6|168671.6|491
1692786000000|2023-08-23 10:20:00|168823.7|168698.7|168849|168724|168859.4|168734.4|168804.9|168679.9|630
1692786300000|2023-08-23 10:25:00|168852.4|168727.4|168926|168801|168928.1|168803.1|168852.4|168727.4|472
1692786600000|2023-08-23 10:30:00|168926.4|168801.4|168944.4|168819.4|168961|168836|168926.3|168801.3|532
1692786900000|2023-08-23 10:35:00|168945|168820|168926.6|168801.6|168945.1|168820.1|168883.3|168758.3|665
1692787200000|2023-08-23 10:40:00|168927.3|168802.3|169005.9|168880.9|169035.1|168910.1|168918.9|168793.9|722
1692787500000|2023-08-23 10:45:00|169019.4|168894.4|168908.9|168783.9|169053.7|168928.7|168859.5|168734.5|726
1692787800000|2023-08-23 10:50:00|168908.8|168783.8|168958.9|168833.9|168961|168836|168877|168752|645
1692788100000|2023-08-23 10:55:00|168959.6|168834.6|168959.4|168834.4|168983.4|168858.4|168935.6|168810.6|566
1692788400000|2023-08-23 11:00:00|168963.7|168838.7|169047.4|168922.4|169057.8|168932.8|168939.2|168814.2|726
1692788700000|2023-08-23 11:05:00|169047.5|168922.5|168963.1|168838.1|169052.6|168927.6|168953.9|168828.9|630
1692789000000|2023-08-23 11:10:00|168963|168838|168992.3|168867.3|168999.1|168874.1|168961.9|168836.9|516
1692789300000|2023-08-23 11:15:00|168994.9|168869.9|168993|168868|169047.2|168922.2|168970.7|168845.7|556
1692789600000|2023-08-23 11:20:00|168993.3|168868.3|169012.5|168887.5|169040.6|168915.6|168978.1|168853.1|519
1692789900000|2023-08-23 11:25:00|169012.4|168887.4|169062|168937|169072|168947|169007.7|168882.7|437
1692790200000|2023-08-23 11:30:00|169061.2|168936.2|169050.1|168925.1|169072.6|168947.6|169038.8|168913.8|725
1692790500000|2023-08-23 11:35:00|169049.9|168924.9|169054.3|168929.3|169081.2|168956.2|169049.4|168924.4|682
1692790800000|2023-08-23 11:40:00|169054.6|168929.6|169025|168900|169076.9|168951.9|169017|168892|631
1692791100000|2023-08-23 11:45:00|169025.3|168900.3|169047.1|168922.1|169057.4|168932.4|169025.3|168900.3|691
1692791400000|2023-08-23 11:50:00|169046.8|168921.8|168929.7|168804.7|169047.5|168922.5|168928|168803|539
1692791700000|2023-08-23 11:55:00|168929.4|168804.4|168868.4|168743.4|168959.1|168834.1|168825|168700|754
1692792000000|2023-08-23 12:00:00|168851.2|168726.2|168914.7|168789.7|168926.7|168801.7|168792.9|168667.9|866
1692792300000|2023-08-23 12:05:00|168915|168790|168927.3|168802.3|168961.1|168836.1|168908.1|168783.1|699
1692792600000|2023-08-23 12:10:00|168927|168802|168942.2|168817.2|168951.8|168826.8|168847.5|168722.5|745
1692792900000|2023-08-23 12:15:00|168942.3|168817.3|169054.4|168929.4|169058.9|168933.9|168941.7|168816.7|775
1692793200000|2023-08-23 12:20:00|169060.9|168935.9|169134.9|169009.9|169136.8|169011.8|169027|168902|750
1692793500000|2023-08-23 12:25:00|169134.4|169009.4|169112.5|168987.5|169202.3|169077.3|169097.2|168972.2|695
1692793800000|2023-08-23 12:30:00|169113.2|168988.2|169132.5|169007.5|169174.7|169049.7|169081.9|168956.9|719
1692794100000|2023-08-23 12:35:00|169132.2|169007.2|168996|168871|169163|169038|168991.1|168866.1|798
1692794400000|2023-08-23 12:40:00|168999.3|168874.3|168934.5|168809.5|169099.2|168974.2|168930.3|168805.3|742
1692794700000|2023-08-23 12:45:00|168934.8|168809.8|169004.6|168879.6|169069.5|168944.5|168912.4|168787.4|834
1692795000000|2023-08-23 12:50:00|169004.4|168879.4|169014|168889|169026.7|168901.7|168985.3|168860.3|725
1692795300000|2023-08-23 12:55:00|169013.4|168888.4|168850.6|168725.6|169019.8|168894.8|168823.4|168698.4|759
1692795600000|2023-08-23 13:00:00|168848.2|168723.2|168850.8|168725.8|168868.5|168743.5|168790.7|168665.7|791
1692795900000|2023-08-23 13:05:00|168850.9|168725.9|168727.1|168602.1|168850.9|168725.9|168694.8|168569.8|876
1692796200000|2023-08-23 13:10:00|168727.7|168602.7|168675.1|168550.1|168759.4|168634.4|168669.6|168544.6|848
1692796500000|2023-08-23 13:15:00|168676.8|168551.8|168642.1|168517.1|168709.3|168584.3|168626.7|168501.7|783
1692796800000|2023-08-23 13:20:00|168641.4|168516.4|168737.4|168612.4|168755.6|168630.6|168625.9|168500.9|796
1692797100000|2023-08-23 13:25:00|168737.8|168612.8|168674.2|168549.2|168737.8|168612.8|168622.8|168497.8|817
1692797400000|2023-08-23 13:30:00|168674.5|168549.5|168646.1|168521.1|168686.5|168561.5|168624.9|168499.9|962
1692797700000|2023-08-23 13:35:00|168646.6|168521.6|168603.8|168478.8|168657.1|168532.1|168603.2|168478.2|911
1692798000000|2023-08-23 13:40:00|168604.5|168479.5|168766.4|168641.4|168798.4|168673.4|168584.6|168459.6|866
1692798300000|2023-08-23 13:45:00|168764.9|168639.9|168683.3|168558.3|168764.9|168639.9|168448.6|168323.6|1103
1692798600000|2023-08-23 13:50:00|168689.8|168564.8|168657.5|168532.5|168719.4|168594.4|168556.4|168431.4|983
1692798900000|2023-08-23 13:55:00|168658.8|168533.8|168518.6|168393.6|168662.8|168537.8|168443.4|168318.4|948
1692799200000|2023-08-23 14:00:00|168517.3|168392.3|168463.6|168338.6|168545.1|168420.1|168446.4|168321.4|1019
1692799500000|2023-08-23 14:05:00|168463.2|168338.2|168532.3|168407.3|168549.6|168424.6|168381.3|168256.3|948
1692799800000|2023-08-23 14:10:00|168534.2|168409.2|168558.5|168433.5|168622.4|168497.4|168518.7|168393.7|911
1692800100000|2023-08-23 14:15:00|168560.2|168435.2|168488.5|168363.5|168560.2|168435.2|168461.4|168336.4|878
1692800400000|2023-08-23 14:20:00|168490.6|168365.6|168423.8|168298.8|168498.9|168373.9|168369.8|168244.8|932
1692800700000|2023-08-23 14:25:00|168438.4|168313.4|168358.1|168233.1|168452.3|168327.3|168324.2|168199.2|940
1692801000000|2023-08-23 14:30:00|168354.5|168229.5|168330.1|168205.1|168391.2|168266.2|168277.7|168152.7|821
1692801300000|2023-08-23 14:35:00|168330.2|168205.2|168418.2|168293.2|168436.8|168311.8|168326.5|168201.5|860
1692801600000|2023-08-23 14:40:00|168419.8|168294.8|168273|168148|168470.7|168345.7|168269.5|168144.5|913
1692801900000|2023-08-23 14:45:00|168273.2|168148.2|168251.6|168126.6|168298.8|168173.8|168212.6|168118|729
1692802200000|2023-08-23 14:50:00|168257.7|168132.7|168323.4|168198.4|168331.5|168206.5|168220.3|168130.8|851
1692802500000|2023-08-23 14:55:00|168325.9|168200.9|168440.6|168315.6|168452.5|168327.5|168298.4|168173.4|946
1692802800000|2023-08-23 15:00:00|168440.5|168315.5|168274.5|168149.5|168443.5|168318.5|168271|168146|888
1692803100000|2023-08-23 15:05:00|168274.4|168149.4|168254.8|168129.8|168338.2|168213.2|168254.8|168129.8|802
1692803400000|2023-08-23 15:10:00|168255.5|168130.5|168193.1|168068.1|168255.5|168130.5|168152.5|168027.5|867
1692803700000|2023-08-23 15:15:00|168193.7|168068.7|168184.2|168059.2|168223.4|168098.4|168162.6|168037.6|771
1692804000000|2023-08-23 15:20:00|168179.7|168054.7|168123.8|167998.8|168190.7|168065.7|168097.4|167972.4|821
1692804300000|2023-08-23 15:25:00|168123.5|167998.5|168164.3|168039.3|168181.7|168056.7|168094.8|167969.8|850
1692804600000|2023-08-23 15:30:00|168164.1|168039.1|168186.8|168061.8|168204.2|168079.2|168150.7|168025.7|748
1692804900000|2023-08-23 15:35:00|168186.6|168061.6|168119.2|167994.2|168186.6|168061.6|168100.6|167975.6|765
1692805200000|2023-08-23 15:40:00|168118.9|167993.9|168190.4|168065.4|168192.1|168067.1|168078.8|167953.8|729
1692805500000|2023-08-23 15:45:00|168191.1|168066.1|168185|168060|168198.3|168114.3|168154.7|168055.8|732
1692805800000|2023-08-23 15:50:00|168184.9|168059.9|168099.7|168049.7|168192.4|168082.9|168099.2|168010.8|591
1692806100000|2023-08-23 15:55:00|168099.3|168049.3|168101.5|167976.5|168162.9|168049.3|168094.8|167969.8|735
1692806400000|2023-08-23 16:00:00|168101.2|167976.2|168047.6|167922.6|168106.4|167981.4|168041|167916|771
1692806700000|2023-08-23 16:05:00|168047.4|167922.4|168098.7|167973.7|168126.9|168001.9|168046.8|167921.8|662
1692807000000|2023-08-23 16:10:00|168098.5|167973.5|168048|167923|168100.9|167976.2|168024.6|167915.8|698
1692807300000|2023-08-23 16:15:00|168044.4|167919.4|168038|167913|168093.6|167968.6|168036.8|167911.8|760
1692807600000|2023-08-23 16:20:00|168038.3|167913.3|168012|167887|168053.5|167928.5|168011.3|167886.3|681
1692807900000|2023-08-23 16:25:00|168012.8|167887.8|168044.1|167919.1|168050.1|167925.1|168005.9|167880.9|640
1692808200000|2023-08-23 16:30:00|168041.1|167916.1|168056.6|167931.6|168108.4|167983.4|168041.1|167916.1|587
1692808500000|2023-08-23 16:35:00|168056.7|167931.7|168047.7|167922.7|168110|167985|168046.9|167921.9|575
1692808800000|2023-08-23 16:40:00|168047.2|167922.2|168053.4|167928.4|168057.4|167932.4|168002.1|167877.1|675
1692809100000|2023-08-23 16:45:00|168053.7|167928.7|168082.5|167957.5|168119.4|167994.4|168048|167923|576
1692809400000|2023-08-23 16:50:00|168082.1|167957.1|168082.4|167957.4|168087|167962|168072|167947|545
1692809700000|2023-08-23 16:55:00|168083.1|167958.1|168084.4|167959.4|168111.9|167997.1|168043.3|167953.6|681
1692810000000|2023-08-23 17:00:00|168084.3|167959.3|168073.9|167948.9|168111.1|167986.1|168049.3|167924.3|628
1692810300000|2023-08-23 17:05:00|168074.5|167949.5|168075.8|167950.8|168084.6|167959.6|168063.4|167938.4|503
1692810600000|2023-08-23 17:10:00|168075.5|167950.5|168128.4|168003.4|168137|168012|168071.3|167946.3|611
1692810900000|2023-08-23 17:15:00|168128.3|168003.3|168078.4|167953.4|168176.4|168051.4|168075.9|167950.9|555
1692811200000|2023-08-23 17:20:00|168076|167951|168090.2|167965.2|168110.7|168003.2|168053.2|167948.5|591
1692811500000|2023-08-23 17:25:00|168088.1|167963.1|168106.9|167981.9|168110.3|167985.3|168088.1|167963.1|480
1692811800000|2023-08-23 17:30:00|168106.6|167981.6|168096|167971|168106.6|168011.3|168032.7|167929.2|611
1692812100000|2023-08-23 17:35:00|168088.7|167963.7|168100.4|167975.4|168108|167983|168079|167954|605
1692812400000|2023-08-23 17:40:00|168099.8|167974.8|168098.5|167973.5|168120.6|168034.5|168062.7|167953.5|605
1692812700000|2023-08-23 17:45:00|168098.3|167973.3|168083.2|167958.2|168108.2|167983.2|168072|167947|671
1692813000000|2023-08-23 17:50:00|168082.9|167957.9|168092|167967|168097.9|167972.9|168080.7|167955.7|516
1692813300000|2023-08-23 17:55:00|168091.8|167966.8|168131.9|168006.9|168132|168007|168065.1|167940.1|604
1692813600000|2023-08-23 18:00:00|168131.4|168006.4|168128.5|168078.5|168168.8|168081.6|168128.3|168006|681
1692813900000|2023-08-23 18:05:00|168128.3|168078.3|168171.9|168046.9|168203.5|168084.8|168119.3|168041.7|457
1692814200000|2023-08-23 18:10:00|168172.1|168047.1|168231.1|168106.1|168238.5|168143.8|168141.9|168016.9|634
1692814500000|2023-08-23 18:15:00|168230.9|168105.9|168314.7|168189.7|168339.9|168214.9|168230.1|168105.1|698
1692814800000|2023-08-23 18:20:00|168312.9|168187.9|168294.2|168169.2|168331.4|168206.4|168293.4|168168.4|609
1692815100000|2023-08-23 18:25:00|168294.4|168169.4|168310.2|168185.2|168316.1|168217.3|168224.3|168118.3|638
1692815400000|2023-08-23 18:30:00|168310.5|168185.5|168272.2|168222.2|168344.4|168250.4|168241.2|168152.4|613
1692815700000|2023-08-23 18:35:00|168272.3|168222.3|168219.6|168094.6|168318.4|168229.1|168215.1|168090.1|688
1692816000000|2023-08-23 18:40:00|168219.2|168094.2|168287|168162|168290.8|168165.8|168213.8|168088.8|576
1692816300000|2023-08-23 18:45:00|168286.6|168161.6|168287.5|168162.5|168305.7|168180.7|168274.6|168149.6|599
1692816600000|2023-08-23 18:50:00|168279.8|168154.8|168198.5|168073.5|168280.3|168155.3|168192.9|168067.9|645
1692816900000|2023-08-23 18:55:00|168197.4|168072.4|168165.8|168040.8|168197.4|168072.4|168153.3|168028.3|649
1692817200000|2023-08-23 19:00:00|168165.6|168040.6|168170.9|168045.9|168216|168091|168165.6|168040.6|635
1692817500000|2023-08-23 19:05:00|168171|168046|168162|168037|168196|168071|168144.8|168019.8|626
1692817800000|2023-08-23 19:10:00|168165.2|168040.2|168186.6|168061.6|168197.6|168072.6|168158.8|168033.8|683
1692818100000|2023-08-23 19:15:00|168186.5|168061.5|168194|168069|168198.6|168073.6|168174.7|168049.7|599
1692818400000|2023-08-23 19:20:00|168194.2|168069.2|168189.8|168064.8|168203.9|168078.9|168182.8|168057.8|547
1692818700000|2023-08-23 19:25:00|168189.9|168064.9|168148.3|168023.3|168191.1|168066.1|168147.4|168022.4|656
1692819000000|2023-08-23 19:30:00|168147.8|168022.8|168094.7|167969.7|168152.7|168027.7|168094.7|167969.7|724
1692819300000|2023-08-23 19:35:00|168097.3|167972.3|168015.7|167890.7|168110.4|167985.4|168008.8|167883.8|644
1692819600000|2023-08-23 19:40:00|168015.8|167890.8|167997.9|167872.9|168018.1|167893.1|167908.6|167783.6|664
1692819900000|2023-08-23 19:45:00|167998|167873|167978.1|167853.1|167998|167873|167954.9|167829.9|548
1692820200000|2023-08-23 19:50:00|167978.4|167853.4|167973.1|167848.1|167991.4|167866.4|167959.8|167834.8|630
1692820500000|2023-08-23 19:55:00|167968.6|167843.6|168046.4|167921.4|168075.9|167950.9|167959.1|167834.1|732
1692820800000|2023-08-23 20:00:00|168046.3|167921.3|167991.4|167866.4|168046.3|167921.3|167975.7|167850.7|503
1692821100000|2023-08-23 20:05:00|167991.6|167866.6|167989.9|167864.9|168005.3|167880.3|167968.1|167843.1|521
1692821400000|2023-08-23 20:10:00|167990|167865|168016.6|167891.6|168047.4|167922.4|167990|167865|455
1692821700000|2023-08-23 20:15:00|168016|167891|168015.2|167890.2|168019.4|167894.4|168013.4|167888.4|455
1692822000000|2023-08-23 20:20:00|168014.6|167889.6|167902.1|167777.1|168016.8|167891.8|167899.7|167774.7|647
1692822300000|2023-08-23 20:25:00|167902.2|167777.2|167975.8|167850.8|167979.9|167854.9|167875|167750|720
1692822600000|2023-08-23 20:30:00|167976.2|167851.2|167994.3|167869.3|167994.7|167869.7|167934.9|167809.9|480
1692822900000|2023-08-23 20:35:00|167994.9|167869.9|167993.1|167868.1|168008.4|167883.4|167969.6|167844.6|531
1692823200000|2023-08-23 20:40:00|167994.5|167869.5|167986.2|167861.2|168029.8|167904.8|167985.4|167860.4|354
1692823500000|2023-08-23 20:45:00|167986.1|167861.1|167998.3|167873.3|168032.8|167907.8|167968.1|167843.1|622
1692823800000|2023-08-23 20:50:00|167997.8|167872.8|168002.5|167877.5|168006.6|167881.6|167991.1|167866.1|481
1692824100000|2023-08-23 20:55:00|168006.8|167881.8|168042.6|167801.2|168059|167934|167962.2|167791|663
1692824400000|2023-08-23 21:00:00|168050.7|167793|168104|167794|168109.7|167799.7|168050.7|167767|120
1692824700000|2023-08-23 21:05:00|168098.9|167788.9|168103.8|167793.8|168111.9|167801.9|168098.9|167788.9|244
1692825000000|2023-08-23 21:10:00|168102.2|167792.2|168102.8|167792.8|168109.5|167799.5|168098.1|167788.1|102
1692825300000|2023-08-23 21:15:00|168101.9|167791.9|168077.8|167767.8|168117.2|167813.7|168069.2|167759.2|81
1692825600000|2023-08-23 21:20:00|168078|167768|168038.3|167728.3|168079.4|167769.4|168034.6|167724.6|152
1692825900000|2023-08-23 21:25:00|168038|167728|168036.6|167753.3|168045.4|167769.8|168033.3|167726.6|169
1692826200000|2023-08-23 21:30:00|168037.9|167753.8|168035.4|167751.4|168053.1|167760.5|168024.5|167726|431
1692826500000|2023-08-23 21:35:00|168036.1|167752.3|168034.8|167748.3|168041.5|167757.1|168034.4|167746.1|175
1692826800000|2023-08-23 21:40:00|168039|167748.5|168059.6|167762.9|168067.5|167789.2|168034.8|167746.8|345
1692827100000|2023-08-23 21:45:00|168056.1|167761.7|168043.5|167781.4|168057|167781.8|168026.8|167750.9|580
1692827400000|2023-08-23 21:50:00|168043.7|167780.6|168092.9|167782.9|168129.4|167819.4|168030.4|167759.7|487
1692827700000|2023-08-23 21:55:00|168109.3|167799.3|168060.3|167880.9|168166.2|167880.9|168053.8|167784.5|524
1692828000000|2023-08-23 22:00:00|168059.7|167880.2|168061.8|167936.8|168169.3|167953.6|168052.7|167850.5|488
1692828300000|2023-08-23 22:05:00|168061.6|167936.6|168025.4|167900.4|168073.9|167942.7|168022.9|167897.9|330
1692828600000|2023-08-23 22:10:00|168025|167900|168014.6|167889.6|168029.6|167902.2|168004.2|167879.2|233
1692828900000|2023-08-23 22:15:00|168005.8|167880.8|168041.5|167916.5|168044.3|167919.3|167998.5|167873.5|159
1692829200000|2023-08-23 22:20:00|168041.4|167916.4|168042.5|167917.5|168058.6|167931.6|168023.6|167895.8|184
1692829500000|2023-08-23 22:25:00|168043|167918|168031.7|167906.7|168055.1|167920.9|168031|167906|127
1692829800000|2023-08-23 22:30:00|168031.6|167906.6|168044.6|167919.6|168046.1|167921.1|168014.4|167889.4|208
1692830100000|2023-08-23 22:35:00|168044.9|167919.9|168040.6|167915.6|168046.7|167921.7|168038.2|167913.2|165
1692830400000|2023-08-23 22:40:00|168041.3|167916.3|168039.2|167914.2|168042.4|167917.4|168027.6|167902.6|146
1692830700000|2023-08-23 22:45:00|168039|167914|168044.1|167919.1|168045.7|167920.7|168036|167911|103
1692831000000|2023-08-23 22:50:00|168045.1|167920.1|168041.7|167916.7|168046.3|167921.3|168039.4|167914.4|119
1692831300000|2023-08-23 22:55:00|168040.6|167915.6|168042.4|167917.4|168047.7|167922.7|168039.3|167914.3|118
1692831600000|2023-08-23 23:00:00|168042.5|167917.5|168003.7|167878.7|168051.4|167926.4|168002.5|167877.5|206
1692831900000|2023-08-23 23:05:00|168003.6|167878.6|168078.3|167953.3|168078.3|167953.3|167955.3|167830.3|239
1692832200000|2023-08-23 23:10:00|168078.1|167953.1|168078|167953|168078.9|167953.9|168050.1|167925.1|210
1692832500000|2023-08-23 23:15:00|168071.7|167946.7|168070.6|167945.6|168075.5|167950.5|167993.8|167868.8|307
1692832800000|2023-08-23 23:20:00|168070.5|167945.5|168050.9|167925.9|168070.6|167945.6|168032.6|167907.6|206
1692833100000|2023-08-23 23:25:00|168052.1|167927.1|168062.9|167937.9|168063.6|167938.6|168049.9|167924.9|162
1692833400000|2023-08-23 23:30:00|168062.8|167937.8|168022.5|167897.5|168062.8|167937.8|167994.7|167869.7|224
1692833700000|2023-08-23 23:35:00|168022.6|167897.6|168043.7|167918.7|168048.9|167923.9|168022.4|167897.4|198
1692834000000|2023-08-23 23:40:00|168043.9|167918.9|168049.7|167924.7|168049.7|167924.7|168032.8|167907.8|128
1692834300000|2023-08-23 23:45:00|168049.9|167924.9|168053|167928|168079.5|167954.5|168038.9|167913.9|201
1692834600000|2023-08-23 23:50:00|168054.5|167929.5|168058.5|167933.5|168075.7|167950.7|168050.6|167925.6|146
1692834900000|2023-08-23 23:55:00|168058.7|167933.7|167993.3|167868.3|168058.7|167933.7|167987.5|167862.5|221
1692835200000|2023-08-24 00:00:00|167993.4|167868.4|167991.4|167866.4|167997|167872|167950.9|167825.9|338
1692835500000|2023-08-24 00:05:00|167991.2|167866.2|167987|167862|167993.6|167868.6|167978.8|167853.8|256
1692835800000|2023-08-24 00:10:00|167984.7|167859.7|167952.3|167827.3|167984.7|167859.7|167951.4|167826.4|316
1692836100000|2023-08-24 00:15:00|167952.4|167827.4|167957.3|167832.3|167968.6|167843.6|167936|167811|460
1692836400000|2023-08-24 00:20:00|167957.9|167832.9|167941.8|167816.8|167958.1|167833.1|167916.2|167791.2|444
1692836700000|2023-08-24 00:25:00|167941.6|167816.6|167978.9|167853.9|167988|167863|167941.4|167816.4|316
1692837000000|2023-08-24 00:30:00|167978.8|167853.8|167985.3|167860.3|167998.7|167873.7|167973.1|167848.1|254
1692837300000|2023-08-24 00:35:00|167985.4|167860.4|167973.8|167848.8|167989.4|167864.4|167970.7|167845.7|359
1692837600000|2023-08-24 00:40:00|167974.5|167849.5|168006.6|167881.6|168008.5|167883.5|167965.3|167840.3|286
1692837900000|2023-08-24 00:45:00|168006.5|167881.5|167997.8|167872.8|168012.2|167887.2|167993.3|167868.3|304
1692838200000|2023-08-24 00:50:00|167997.7|167872.7|167978.5|167853.5|168013.7|167888.7|167972.8|167847.8|354
1692838500000|2023-08-24 00:55:00|167977.7|167852.7|167994.8|167869.8|168002.1|167877.1|167977|167852|321
1692838800000|2023-08-24 01:00:00|167994.9|167869.9|168013.6|167888.6|168015.9|167890.9|167990.9|167865.9|369
1692839100000|2023-08-24 01:05:00|168013.7|167888.7|168016.2|167891.2|168026.7|167901.7|168009.4|167884.4|253
1692839400000|2023-08-24 01:10:00|168016.1|167891.1|168019.4|167894.4|168027.5|167902.5|168001.4|167876.4|308
1692839700000|2023-08-24 01:15:00|168018.9|167893.9|168042.9|167917.9|168053.7|167928.7|168004.7|167879.7|389
1692840000000|2023-08-24 01:20:00|168043|167918|168071.8|167946.8|168080.9|167955.9|168034.7|167909.7|357
1692840300000|2023-08-24 01:25:00|168071.9|167946.9|168078.1|167953.1|168079|167954|168050.6|167925.6|318
1692840600000|2023-08-24 01:30:00|168080.8|167955.8|168074.7|167949.7|168099.1|167974.1|168065.2|167940.2|450
1692840900000|2023-08-24 01:35:00|168072.1|167947.1|168033|167908|168072.4|167947.4|168026.1|167901.1|692
1692841200000|2023-08-24 01:40:00|168033.4|167908.4|168118.8|167993.8|168119.6|167994.6|168015.5|167890.5|594
1692841500000|2023-08-24 01:45:00|168118.1|167993.1|168163.1|168038.1|168171.2|168046.2|168112|167987|289
1692841800000|2023-08-24 01:50:00|168162.6|168037.6|168144.3|168019.3|168167.7|168042.7|168142.5|168017.5|363
1692842100000|2023-08-24 01:55:00|168144.7|168019.7|168137.5|168012.5|168149.9|168024.9|168119|167994|347
1692842400000|2023-08-24 02:00:00|168139.1|168014.1|168106.6|167981.6|168141.3|168016.3|168078.6|167953.6|436
1692842700000|2023-08-24 02:05:00|168106.5|167981.5|168088.3|167963.3|168129.8|168004.8|168083.1|167958.1|351
1692843000000|2023-08-24 02:10:00|168088.4|167963.4|168098.7|167973.7|168109.5|167984.5|168079.2|167954.2|497
1692843300000|2023-08-24 02:15:00|168097.8|167972.8|168107.1|167982.1|168111.8|167986.8|168077.3|167952.3|442
1692843600000|2023-08-24 02:20:00|168106.9|167981.9|168102.1|167977.1|168109.1|167984.1|168098.2|167973.2|419
1692843900000|2023-08-24 02:25:00|168101.8|167976.8|168120.3|167995.3|168120.8|167995.8|168099.7|167974.7|333
1692844200000|2023-08-24 02:30:00|168120.1|167995.1|168093.2|167968.2|168120.2|167995.2|168082.1|167957.1|439
1692844500000|2023-08-24 02:35:00|168093.3|167968.3|168093.4|167968.4|168107.6|167982.6|168089.4|167964.4|299
1692844800000|2023-08-24 02:40:00|168091.6|167966.6|168106.6|167981.6|168110.2|167985.2|168088.5|167963.5|354
1692845100000|2023-08-24 02:45:00|168106.5|167981.5|168070.1|167945.1|168109.3|167984.3|168063.8|167938.8|322
1692845400000|2023-08-24 02:50:00|168069.9|167944.9|168059.1|167934.1|168077.3|167952.3|168057.8|167932.8|312
1692845700000|2023-08-24 02:55:00|168058.9|167933.9|168087.4|167962.4|168091.9|167966.9|168031.5|167906.5|405
1692846000000|2023-08-24 03:00:00|168085.9|167960.9|168117.7|167992.7|168129.3|168004.3|168075.2|167950.2|363
1692846300000|2023-08-24 03:05:00|168117.4|167992.4|168111.5|167986.5|168119.9|167994.9|168109.1|167984.1|346
1692846600000|2023-08-24 03:10:00|168111.8|167986.8|168058.2|167933.2|168113.9|167988.9|168055.7|167930.7|393
1692846900000|2023-08-24 03:15:00|168058.3|167933.3|168057.5|167932.5|168062.3|167937.3|167997.3|167872.3|408
1692847200000|2023-08-24 03:20:00|168061.3|167936.3|168014.4|167889.4|168062.5|167937.5|168014.4|167889.4|365
1692847500000|2023-08-24 03:25:00|168014.2|167889.2|168010.5|167885.5|168022.2|167897.2|167993.6|167868.6|507
1692847800000|2023-08-24 03:30:00|168010.9|167885.9|168037.2|167912.2|168038.9|167913.9|168010.9|167885.9|429
1692848100000|2023-08-24 03:35:00|168036.9|167911.9|168037.3|167912.3|168042.4|167917.4|168032.1|167907.1|448
1692848400000|2023-08-24 03:40:00|168037.1|167912.1|168075.1|167950.1|168083.2|167958.2|168035.1|167910.1|386
1692848700000|2023-08-24 03:45:00|168075.9|167950.9|168099.9|167974.9|168136.3|168011.3|168075.9|167950.9|311
1692849000000|2023-08-24 03:50:00|168099.6|167974.6|168113.4|167988.4|168121.8|167996.8|168099.2|167974.2|355
1692849300000|2023-08-24 03:55:00|168113.3|167988.3|168114.9|167989.9|168122.8|167997.8|168111.2|167986.2|334
1692849600000|2023-08-24 04:00:00|168116.8|167991.8|168123.8|167998.8|168128.6|168003.6|168116.8|167991.8|406
1692849900000|2023-08-24 04:05:00|168123.9|167998.9|168107.6|167982.6|168127.4|168002.4|168107.2|167982.2|327
1692850200000|2023-08-24 04:10:00|168107.5|167982.5|168086.7|167961.7|168116|167991|168080.7|167955.7|253
1692850500000|2023-08-24 04:15:00|168086.8|167961.8|168086.5|167961.5|168091.3|167966.3|168083|167958|202
1692850800000|2023-08-24 04:20:00|168087|167962|168088.5|167963.5|168097.8|167972.8|168079.7|167954.7|174
1692851100000|2023-08-24 04:25:00|168088.9|167963.9|168088.9|167963.9|168092.7|167967.7|168086.2|167961.2|234
1692851400000|2023-08-24 04:30:00|168089.1|167964.1|168157.4|168032.4|168161.5|168036.5|168085.6|167960.6|387
1692851700000|2023-08-24 04:35:00|168157.5|168032.5|168154.8|168029.8|168171|168046|168147.4|168022.4|389
1692852000000|2023-08-24 04:40:00|168155|168030|168141.5|168016.5|168168.4|168043.4|168138.8|168013.8|484
1692852300000|2023-08-24 04:45:00|168141.4|168016.4|168107.9|167982.9|168144.7|168019.7|168106.2|167981.2|375
1692852600000|2023-08-24 04:50:00|168108.3|167983.3|168090.6|167965.6|168114|167989|168089.2|167964.2|380
1692852900000|2023-08-24 04:55:00|168090.7|167965.7|168082.2|167957.2|168095.3|167970.3|168062.4|167937.4|481
1692853200000|2023-08-24 05:00:00|168082.6|167957.6|168081.3|167956.3|168091.2|167966.2|168034.5|167909.5|633
1692853500000|2023-08-24 05:05:00|168081.6|167956.6|168129|168004|168135.5|168010.5|168076.6|167951.6|642
1692853800000|2023-08-24 05:10:00|168128.4|168003.4|168134.2|168009.2|168153.4|168028.4|168106.7|167981.7|500
1692854100000|2023-08-24 05:15:00|168135.3|168010.3|168126.6|168001.6|168150.9|168025.9|168125.2|168000.2|474
1692854400000|2023-08-24 05:20:00|168127|168002|168106.8|167981.8|168135.2|168010.2|168104.4|167979.4|392
1692854700000|2023-08-24 05:25:00|168107.3|167982.3|168130.8|168005.8|168132.6|168007.6|168092.1|167967.1|359
1692855000000|2023-08-24 05:30:00|168130.9|168005.9|168064.5|167939.5|168131.8|168006.8|168063.7|167938.7|401
1692855300000|2023-08-24 05:35:00|168064.3|167939.3|168113.9|167988.9|168127.1|168002.1|168062.2|167937.2|516
1692855600000|2023-08-24 05:40:00|168113.8|167988.8|168150.9|168025.9|168151.9|168026.9|168113.3|167988.3|695
1692855900000|2023-08-24 05:45:00|168151.1|168026.1|168124.3|167999.3|168173.5|168048.5|168111.1|167986.1|555
1692856200000|2023-08-24 05:50:00|168124.4|167999.4|168140.7|168015.7|168150.3|168025.3|168118.2|167993.2|594
1692856500000|2023-08-24 05:55:00|168141|168016|168110.6|167985.6|168144.7|168019.7|168083.1|167958.1|589
1692856800000|2023-08-24 06:00:00|168122.5|167997.5|168116.3|167991.3|168177.2|168052.2|168091.4|167966.4|723
1692857100000|2023-08-24 06:05:00|168116.4|167991.4|168126.7|168001.7|168152.1|168027.1|168094.8|167969.8|641
1692857400000|2023-08-24 06:10:00|168126.4|168001.4|168143.2|168018.2|168162.6|168037.6|168111.3|167986.3|700
1692857700000|2023-08-24 06:15:00|168142.8|168017.8|168143.8|168018.8|168193.6|168068.6|168057.9|167932.9|674
1692858000000|2023-08-24 06:20:00|168137|168012|168204.4|168079.4|168209|168084|168105.5|167980.5|592
1692858300000|2023-08-24 06:25:00|168204.3|168079.3|168177.2|168052.2|168204.3|168079.3|168149.3|168024.3|510
1692858600000|2023-08-24 06:30:00|168186.2|168061.2|168228.5|168103.5|168271.9|168146.9|168184.8|168059.8|666
1692858900000|2023-08-24 06:35:00|168228.3|168103.3|168248.7|168123.7|168294|168169|168218|168093|544
1692859200000|2023-08-24 06:40:00|168248.8|168123.8|168267.7|168142.7|168296.3|168171.3|168205.3|168080.3|668
1692859500000|2023-08-24 06:45:00|168268.1|168143.1|168261.5|168136.5|168288.7|168163.7|168234.4|168109.4|512
1692859800000|2023-08-24 06:50:00|168261.4|168136.4|168263.5|168138.5|168263.5|168138.5|168218.5|168093.5|597
1692860100000|2023-08-24 06:55:00|168263.7|168138.7|168312.1|168187.1|168322.8|168197.8|168254.4|168129.4|576
1692860400000|2023-08-24 07:00:00|168311.5|168186.5|168222.7|168097.7|168313|168188|168196.3|168071.3|841
1692860700000|2023-08-24 07:05:00|168222.2|168097.2|168167.7|168042.7|168226.1|168101.1|168142.5|168017.5|706
1692861000000|2023-08-24 07:10:00|168167.9|168042.9|168258.1|168133.1|168270.4|168145.4|168148.5|168023.5|644
1692861300000|2023-08-24 07:15:00|168258|168133|168291.7|168166.7|168339.4|168214.4|168257.3|168132.3|749
1692861600000|2023-08-24 07:20:00|168291.8|168166.8|168272.5|168147.5|168320|168195|168248.3|168123.3|642
1692861900000|2023-08-24 07:25:00|168267.5|168142.5|168202.1|168077.1|168267.5|168142.5|168155.7|168030.7|799
1692862200000|2023-08-24 07:30:00|168201.2|168076.2|168395.6|168270.6|168428.5|168303.5|168201.2|168076.2|776
1692862500000|2023-08-24 07:35:00|168395.8|168270.8|168409.2|168284.2|168432.3|168307.3|168394|168269|512
1692862800000|2023-08-24 07:40:00|168409.3|168284.3|168410.8|168285.8|168420.4|168295.4|168372.3|168247.3|531
1692863100000|2023-08-24 07:45:00|168412.1|168287.1|168392.1|168267.1|168428.3|168303.3|168380|168255|620
1692863400000|2023-08-24 07:50:00|168392.8|168267.8|168398.5|168273.5|168426.1|168301.1|168366.5|168241.5|567
1692863700000|2023-08-24 07:55:00|168398|168273|168387.7|168262.7|168398.1|168273.1|168368.1|168243.1|420
1692864000000|2023-08-24 08:00:00|168387.6|168262.6|168323.7|168198.7|168396.9|168271.9|168312.7|168187.7|561
1692864300000|2023-08-24 08:05:00|168323.6|168198.6|168330|168205|168342.2|168217.2|168283.2|168158.2|694
1692864600000|2023-08-24 08:10:00|168330.3|168205.3|168378.2|168253.2|168419.5|168294.5|168330.3|168205.3|505
1692864900000|2023-08-24 08:15:00|168377.8|168252.8|168330.3|168205.3|168404|168279|168326.4|168201.4|534
1692865200000|2023-08-24 08:20:00|168330.1|168205.1|168338.1|168213.1|168394.2|168269.2|168322.7|168197.7|556
1692865500000|2023-08-24 08:25:00|168337.7|168212.7|168283.4|168158.4|168345.6|168220.6|168233.2|168108.2|545
1692865800000|2023-08-24 08:30:00|168283.2|168158.2|168258.5|168133.5|168294.7|168169.7|168245.7|168120.7|484
1692866100000|2023-08-24 08:35:00|168258.2|168133.2|168281.6|168156.6|168289|168164|168253.8|168128.8|401
1692866400000|2023-08-24 08:40:00|168281.5|168156.5|168273.5|168148.5|168310.7|168185.7|168257.1|168132.1|460
1692866700000|2023-08-24 08:45:00|168272.7|168147.7|168235.3|168110.3|168280.6|168155.6|168220.5|168095.5|480
1692867000000|2023-08-24 08:50:00|168235.2|168110.2|168227.8|168102.8|168254.1|168129.1|168224|168099|537
1692867300000|2023-08-24 08:55:00|168227.6|168102.6|168203.6|168078.6|168259.4|168134.4|168198|168073|690
1692867600000|2023-08-24 09:00:00|168203.7|168078.7|168260.9|168135.9|168265.5|168140.5|168194.5|168069.5|558
1692867900000|2023-08-24 09:05:00|168260.8|168135.8|168285.1|168160.1|168296.6|168171.6|168260.8|168135.8|614
1692868200000|2023-08-24 09:10:00|168283.7|168158.7|168303.4|168178.4|168324.8|168199.8|168283.7|168158.7|574
1692868500000|2023-08-24 09:15:00|168303.5|168178.5|168404.3|168279.3|168426.8|168301.8|168303.5|168178.5|566
1692868800000|2023-08-24 09:20:00|168404.7|168279.7|168351.5|168226.5|168406.7|168281.7|168338.3|168213.3|558
1692869100000|2023-08-24 09:25:00|168350.6|168225.6|168370.4|168245.4|168376.9|168251.9|168342.8|168217.8|494
1692869400000|2023-08-24 09:30:00|168370.8|168245.8|168476.2|168351.2|168477.3|168352.3|168367.1|168242.1|608
1692869700000|2023-08-24 09:35:00|168476.1|168351.1|168565.8|168440.8|168573.7|168448.7|168395.5|168270.5|621
1692870000000|2023-08-24 09:40:00|168565.9|168440.9|168514.2|168389.2|168581.2|168456.2|168491.6|168366.6|579
1692870300000|2023-08-24 09:45:00|168514.5|168389.5|168548.2|168423.2|168552.1|168427.1|168480.4|168355.4|552
1692870600000|2023-08-24 09:50:00|168548.1|168423.1|168487.4|168362.4|168548.9|168423.9|168487.4|168362.4|506
1692870900000|2023-08-24 09:55:00|168486.1|168361.1|168492|168367|168532.9|168407.9|168485.3|168360.3|485
1692871200000|2023-08-24 10:00:00|168492.1|168367.1|168404.8|168279.8|168562|168437|168404.2|168279.2|634
1692871500000|2023-08-24 10:05:00|168404.9|168279.9|168396.4|168271.4|168425.7|168300.7|168380|168255|588
1692871800000|2023-08-24 10:10:00|168396.5|168271.5|168379.8|168254.8|168403.1|168278.1|168340.7|168215.7|665
1692872100000|2023-08-24 10:15:00|168387.7|168262.7|168426.1|168301.1|168435.7|168310.7|168387.7|168262.7|600
1692872400000|2023-08-24 10:20:00|168426|168301|168379.6|168254.6|168452.4|168327.4|168374.1|168249.1|454
1692872700000|2023-08-24 10:25:00|168378.4|168253.4|168353.9|168228.9|168378.8|168253.8|168340.1|168215.1|532
1692873000000|2023-08-24 10:30:00|168366.6|168241.6|168386.8|168261.8|168443.2|168318.2|168366|168241|555
1692873300000|2023-08-24 10:35:00|168388.5|168263.5|168424.1|168299.1|168448.7|168323.7|168373.3|168248.3|549
1692873600000|2023-08-24 10:40:00|168424.2|168299.2|168355.6|168230.6|168424.5|168299.5|168340.3|168215.3|554
1692873900000|2023-08-24 10:45:00|168356.2|168231.2|168321.1|168196.1|168381.7|168256.7|168318.5|168193.5|558
1692874200000|2023-08-24 10:50:00|168321.2|168196.2|168315.5|168190.5|168337.8|168212.8|168297.7|168172.7|525
1692874500000|2023-08-24 10:55:00|168315|168190|168311.9|168186.9|168315.7|168190.7|168295|168170|554
1692874800000|2023-08-24 11:00:00|168312|168187|168343.6|168218.6|168347.4|168222.4|168288.2|168163.2|663
1692875100000|2023-08-24 11:05:00|168343.7|168218.7|168313.9|168188.9|168355|168230|168307.2|168182.2|514
1692875400000|2023-08-24 11:10:00|168312.6|168187.6|168310.5|168185.5|168316.1|168191.1|168302.9|168177.9|493
1692875700000|2023-08-24 11:15:00|168310.6|168185.6|168286.5|168161.5|168314.9|168189.9|168254.1|168129.1|625
1692876000000|2023-08-24 11:20:00|168286.4|168161.4|168282.1|168157.1|168297.9|168172.9|168275.3|168150.3|591
1692876300000|2023-08-24 11:25:00|168281.6|168156.6|168277.9|168152.9|168282.1|168157.1|168222.4|168097.4|468
1692876600000|2023-08-24 11:30:00|168277.8|168152.8|168329.9|168204.9|168338.7|168213.7|168255.6|168130.6|584
1692876900000|2023-08-24 11:35:00|168330.1|168205.1|168389.3|168264.3|168393.9|168268.9|168328.8|168203.8|729
1692877200000|2023-08-24 11:40:00|168389.1|168264.1|168437|168312|168437.7|168312.7|168361.4|168236.4|590
1692877500000|2023-08-24 11:45:00|168438.7|168313.7|168420.8|168295.8|168461.4|168336.4|168402.7|168277.7|622
1692877800000|2023-08-24 11:50:00|168421|168296|168445.6|168320.6|168452.8|168327.8|168389.3|168264.3|636
1692878100000|2023-08-24 11:55:00|168449.9|168324.9|168462.9|168337.9|168529.9|168404.9|168448.7|168323.7|686
1692878400000|2023-08-24 12:00:00|168463.1|168338.1|168446|168321|168551|168426|168443.4|168318.4|727
1692878700000|2023-08-24 12:05:00|168446.3|168321.3|168364.7|168239.7|168455.6|168330.6|168359.5|168234.5|773
1692879000000|2023-08-24 12:10:00|168365.3|168240.3|168337.6|168212.6|168399|168274|168316.8|168191.8|753
1692879300000|2023-08-24 12:15:00|168337.9|168212.9|168311.4|168186.4|168342.2|168217.2|168283|168158|791
1692879600000|2023-08-24 12:20:00|168312.3|168187.3|168379.1|168254.1|168440.2|168315.2|168312.3|168187.3|760
1692879900000|2023-08-24 12:25:00|168370.8|168245.8|168296.3|168154.1|168376.3|168251.3|168295.6|168154.1|691
1692880200000|2023-08-24 12:30:00|168296.5|168154.2|168391.6|168266.6|168419.9|168294.9|168249.2|168124.2|907
1692880500000|2023-08-24 12:35:00|168391.3|168266.3|168424.9|168299.9|168478.3|168353.3|168381.6|168256.6|933
1692880800000|2023-08-24 12:40:00|168425.6|168300.6|168617|168492|168649|168524|168425.6|168300.6|880
1692881100000|2023-08-24 12:45:00|168615.4|168490.4|168517.4|168392.4|168629.1|168504.1|168468|168343|895
1692881400000|2023-08-24 12:50:00|168517.5|168392.5|168601.5|168476.5|168630.5|168505.5|168482.5|168357.5|846
1692881700000|2023-08-24 12:55:00|168599.4|168474.4|168487.9|168362.9|168639.8|168514.8|168482.1|168357.1|840
1692882000000|2023-08-24 13:00:00|168485.1|168360.1|168370.1|168245.1|168540.8|168415.8|168322|168241.9|780
1692882300000|2023-08-24 13:05:00|168370|168245|168374.9|168249.9|168427.1|168302.1|168307.4|168182.4|660
1692882600000|2023-08-24 13:10:00|168374.7|168249.7|168363.6|168238.6|168433.6|168308.6|168317.3|168192.3|810
1692882900000|2023-08-24 13:15:00|168368.3|168243.3|168331.4|168206.4|168377.4|168252.4|168255.9|168130.9|825
1692883200000|2023-08-24 13:20:00|168332.4|168207.4|168459.3|168334.3|168478.5|168353.5|168301|168176|741
1692883500000|2023-08-24 13:25:00|168459.2|168334.2|168470.3|168345.3|168491.2|168366.2|168401.3|168276.3|738
1692883800000|2023-08-24 13:30:00|168469.8|168344.8|168528.1|168403.1|168533.2|168408.2|168385.1|168260.1|975
1692884100000|2023-08-24 13:35:00|168529|168404|168494.1|168369.1|168646.5|168521.5|168420.7|168295.7|1002
1692884400000|2023-08-24 13:40:00|168494|168369|168415.9|168290.9|168512.5|168387.5|168370.8|168245.8|961
1692884700000|2023-08-24 13:45:00|168417.4|168292.4|168310.4|168185.4|168488.5|168363.5|168308.1|168183.1|924
1692885000000|2023-08-24 13:50:00|168310.1|168185.1|168165.5|168040.5|168326.3|168221.5|168164.8|168039.8|965
1692885300000|2023-08-24 13:55:00|168165.6|168040.6|168024|167899|168165.6|168040.6|167950.4|167840.1|973
1692885600000|2023-08-24 14:00:00|168022.7|167897.7|168028.9|167903.9|168123.9|167998.9|167886.5|167761.5|973
1692885900000|2023-08-24 14:05:00|168030.2|167905.2|168053.8|167928.8|168067.1|167942.1|167986.4|167861.4|930
1692886200000|2023-08-24 14:10:00|168053.4|167928.4|167867.3|167742.3|168093.6|167968.6|167856|167731|938
1692886500000|2023-08-24 14:15:00|167867|167742|167850.3|167725.3|167921.6|167796.6|167776.6|167651.6|893
1692886800000|2023-08-24 14:20:00|167850.1|167725.1|167964.1|167839.1|167979.3|167854.3|167796.9|167671.9|872
1692887100000|2023-08-24 14:25:00|167964.2|167839.2|167960|167835|168002|167877|167938.3|167813.3|775
1692887400000|2023-08-24 14:30:00|167954.2|167829.2|167874.6|167749.6|167984.6|167886.6|167873.8|167748.8|816
1692887700000|2023-08-24 14:35:00|167877.5|167752.5|167718.4|167593.4|167884.2|167759.2|167685.7|167567.2|855
1692888000000|2023-08-24 14:40:00|167717.8|167592.8|167833.9|167708.9|167835.5|167710.5|167699|167574|816
1692888300000|2023-08-24 14:45:00|167834.3|167709.3|167883.1|167758.1|167890.4|167765.4|167754|167629|762
1692888600000|2023-08-24 14:50:00|167883.2|167758.2|167940.4|167815.4|167952.8|167827.8|167838.5|167741.1|820
1692888900000|2023-08-24 14:55:00|167941.7|167816.7|167909.7|167784.7|167942.8|167822.3|167859.9|167734.9|789
1692889200000|2023-08-24 15:00:00|167904.2|167779.2|167892.4|167767.4|167969.6|167844.6|167790.1|167665.1|847
1692889500000|2023-08-24 15:05:00|167892|167767|167928.7|167803.7|167961.6|167874.8|167860.4|167735.4|790
1692889800000|2023-08-24 15:10:00|167928.4|167803.4|167954.7|167829.7|167959.8|167876.2|167880.3|167755.3|776
1692890100000|2023-08-24 15:15:00|167955.3|167830.3|168065.9|167940.9|168066.6|167941.6|167944.2|167819.2|789
1692890400000|2023-08-24 15:20:00|168063.8|167938.8|168080.8|167955.8|168142.5|168017.5|168036.9|167911.9|819
1692890700000|2023-08-24 15:25:00|168089|167964|168139.4|168014.4|168185.6|168060.6|168087|167962|780
1692891000000|2023-08-24 15:30:00|168139|168014|168149.3|168024.3|168188.2|168063.2|168136.7|168011.7|696
1692891300000|2023-08-24 15:35:00|168148|168023|168175|168050|168211.7|168086.7|168138.4|168013.4|717
1692891600000|2023-08-24 15:40:00|168175.1|168050.1|168109.7|167984.7|168180.7|168072.7|168096.5|167971.5|631
1692891900000|2023-08-24 15:45:00|168110.1|167985.1|168104.6|167979.6|168151.7|168026.7|168040.3|167954.3|728
1692892200000|2023-08-24 15:50:00|168106.1|167981.1|168142.8|168017.8|168149.4|168024.4|168050.7|167925.7|597
1692892500000|2023-08-24 15:55:00|168142.2|168017.2|168295.4|168170.4|168309.4|168184.4|168065.4|167998.2|548
1692892800000|2023-08-24 16:00:00|168292|168167|168346.1|168221.1|168348|168223|168279.5|168154.5|681
1692893100000|2023-08-24 16:05:00|168346|168221|168321.2|168196.2|168401.8|168276.8|168315.6|168190.6|720
1692893400000|2023-08-24 16:10:00|168321.7|168196.7|168333.2|168208.2|168365.1|168240.1|168281.8|168156.8|630
1692893700000|2023-08-24 16:15:00|168333|168208|168248|168123|168338.2|168213.2|168236.8|168111.8|609
1692894000000|2023-08-24 16:20:00|168248.1|168123.1|168247.5|168122.5|168306.1|168181.1|168224.6|168099.6|599
1692894300000|2023-08-24 16:25:00|168247.8|168122.8|168210.2|168085.2|168248|168123|168196|168071|555
1692894600000|2023-08-24 16:30:00|168210.3|168085.3|168236.1|168186.1|168279.8|168187|168179.7|168071.6|605
1692894900000|2023-08-24 16:35:00|168236.2|168186.2|168202.3|168077.3|168263.3|168189.2|168180.3|168055.3|649
1692895200000|2023-08-24 16:40:00|168202.4|168077.4|168187.5|168062.5|168203.7|168115.4|168106|167981|661
1692895500000|2023-08-24 16:45:00|168188.3|168063.3|168245.7|168120.7|168258.7|168133.7|168176.5|168051.5|651
1692895800000|2023-08-24 16:50:00|168245.5|168120.5|168196.5|168071.5|168245.6|168133.3|168139.7|168041|562
1692896100000|2023-08-24 16:55:00|168196.9|168071.9|168203.5|168078.5|168255.7|168130.7|168166.1|168041.1|709
1692896400000|2023-08-24 17:00:00|168203.7|168078.7|168216.5|168091.5|168225|168100.2|168150.2|168058.7|742
1692896700000|2023-08-24 17:05:00|168217.1|168092.1|168169.9|168044.9|168224.2|168131.2|168165.4|168040.4|702
1692897000000|2023-08-24 17:10:00|168169.4|168044.4|168111.8|167986.8|168170.6|168045.6|168071.8|167984.4|622
1692897300000|2023-08-24 17:15:00|168112|167987|168146.6|168021.6|168200.6|168075.6|168111.6|167986.6|684
1692897600000|2023-08-24 17:20:00|168143|168018|168120.2|167995.2|168162.9|168082.2|168108.1|167983.1|614
1692897900000|2023-08-24 17:25:00|168120.5|167995.5|168095.6|167970.6|168132.6|168007.6|168087.7|167962.7|553
1692898200000|2023-08-24 17:30:00|168099.5|167974.5|168143.2|168018.2|168155.2|168061.3|168061|167961.6|559
1692898500000|2023-08-24 17:35:00|168143|168018|168170.2|168045.2|168196|168071|168143|168018|583
1692898800000|2023-08-24 17:40:00|168170|168045|168196.3|168071.3|168201.5|168076.5|168139.7|168014.7|648
1692899100000|2023-08-24 17:45:00|168196.1|168071.1|168120.7|167995.7|168197|168072|168113.4|167988.4|541
1692899400000|2023-08-24 17:50:00|168121|167996|168147.6|168022.6|168189.8|168103.4|168117.9|167992.9|556
1692899700000|2023-08-24 17:55:00|168147.7|168022.7|168123.7|167998.7|168156.9|168031.9|168109.4|167984.4|608
1692900000000|2023-08-24 18:00:00|168123.6|167998.6|168115.1|167990.1|168146.1|168021.1|168097.7|167972.7|641
1692900300000|2023-08-24 18:05:00|168114.4|167989.4|168082.4|167957.4|168118.4|168020.7|168068.8|167952.1|554
1692900600000|2023-08-24 18:10:00|168082.6|167957.6|168063.9|167938.9|168085.8|167960.8|168063.1|167938.1|438
1692900900000|2023-08-24 18:15:00|168064.3|167939.3|168110.8|167985.8|168125.9|168000.9|168064.1|167939.1|626
1692901200000|2023-08-24 18:20:00|168110.6|167985.6|168096.2|167971.2|168132.2|168007.2|168088.5|167963.5|554
1692901500000|2023-08-24 18:25:00|168096.3|167971.3|168114.7|167989.7|168175.7|168050.7|168095.8|167970.8|595
1692901800000|2023-08-24 18:30:00|168115.2|167990.2|168093.8|167968.8|168115.8|167990.8|168069.6|167944.6|602
1692902100000|2023-08-24 18:35:00|168081.8|167956.8|168107.7|167982.7|168144.7|168019.7|168067.7|167942.7|656
1692902400000|2023-08-24 18:40:00|168107.8|167982.8|168127.1|168002.1|168141.9|168016.9|168092.2|167967.2|632
1692902700000|2023-08-24 18:45:00|168125.5|168000.5|168080.7|167955.7|168137.1|168012.1|168073.6|167948.6|703
1692903000000|2023-08-24 18:50:00|168080.8|167955.8|168091.6|167966.6|168115|167990|168067|167942|678
1692903300000|2023-08-24 18:55:00|168093.4|167968.4|168065.3|167940.3|168094.9|167979.4|168005.3|167917.8|796
1692903600000|2023-08-24 19:00:00|168064.3|167939.3|168098.2|167973.2|168098.3|167973.3|168055.9|167930.9|697
1692903900000|2023-08-24 19:05:00|168098.3|167973.3|168147.9|168022.9|168152.8|168027.8|168088.5|167963.5|537
1692904200000|2023-08-24 19:10:00|168147.8|168022.8|168097.4|167972.4|168156.9|168031.9|168084.2|167959.2|649
1692904500000|2023-08-24 19:15:00|168097.5|167972.5|168098.9|167973.9|168128.1|168003.1|168092.4|167967.4|494
1692904800000|2023-08-24 19:20:00|168099.3|167974.3|168176.5|168051.5|168179.1|168060.3|168093.5|167968.5|600
1692905100000|2023-08-24 19:25:00|168177|168052|168145.1|168020.1|168177.5|168052.5|168133.3|168008.3|590
1692905400000|2023-08-24 19:30:00|168146.7|168021.7|168088.5|167963.5|168146.7|168021.7|168069.8|167944.8|642
1692905700000|2023-08-24 19:35:00|168088.4|167963.4|168153.7|168028.7|168183.7|168058.7|168072.6|167947.6|610
1692906000000|2023-08-24 19:40:00|168149.4|168024.4|168302.7|168177.7|168305.2|168180.2|168134.9|168009.9|774
1692906300000|2023-08-24 19:45:00|168299.2|168174.2|168233.5|168108.5|168334.2|168209.2|168231.9|168106.9|701
1692906600000|2023-08-24 19:50:00|168233.4|168108.4|168282.7|168157.7|168285.6|168160.6|168189.7|168064.7|736
1692906900000|2023-08-24 19:55:00|168283|168158|168229.3|168104.3|168295.7|168170.7|168172.3|168047.3|774
1692907200000|2023-08-24 20:00:00|168229.5|168104.5|168286|168161|168330.4|168205.4|168229.5|168104.5|606
1692907500000|2023-08-24 20:05:00|168285.1|168160.1|168273.8|168148.8|168297.6|168172.6|168268.1|168143.1|480
1692907800000|2023-08-24 20:10:00|168273.9|168148.9|168259.5|168134.5|168284.1|168159.1|168241.2|168116.2|473
1692908100000|2023-08-24 20:15:00|168260.8|168135.8|168254.3|168129.3|168264.9|168139.9|168242.3|168117.3|387
1692908400000|2023-08-24 20:20:00|168254.4|168129.4|168242.3|168117.3|168258.3|168133.3|168231.4|168106.4|519
1692908700000|2023-08-24 20:25:00|168242.6|168117.6|168344.4|168219.4|168369.3|168244.3|168241|168116|470
1692909000000|2023-08-24 20:30:00|168346.8|168221.8|168380.3|168255.3|168380.6|168255.6|168319.5|168194.5|334
1692909300000|2023-08-24 20:35:00|168379.9|168254.9|168356.3|168231.3|168387.5|168262.5|168348.9|168223.9|507
1692909600000|2023-08-24 20:40:00|168356.4|168231.4|168412.3|168287.3|168419.8|168294.8|168354.7|168229.7|363
1692909900000|2023-08-24 20:45:00|168412.1|168287.1|168416.8|168291.8|168423.5|168298.5|168406.1|168281.1|291
1692910200000|2023-08-24 20:50:00|168417.2|168292.2|168436|168311|168438.5|168313.5|168398.4|168273.4|266
1692910500000|2023-08-24 20:55:00|168435.7|168310.7|168445.2|168198.7|168447.2|168319.2|168397.4|168198.7|454
1692910800000|2023-08-24 21:00:00|168449.2|168193.9|168413.6|168103.6|168459.7|168204.1|168384.7|168074.7|68
1692911100000|2023-08-24 21:05:00|168413.7|168103.7|168436.3|168168|168436.7|168168|168406.7|168097.1|59
1692911400000|2023-08-24 21:10:00|168435.9|168168.5|168358.3|168048.3|168442.2|168174.3|168329.3|168019.3|163
1692911700000|2023-08-24 21:15:00|168358.2|168048.2|168364.7|168054.7|168370.8|168060.8|168358.2|168048.2|103
1692912000000|2023-08-24 21:20:00|168364.8|168054.8|168401.4|168091.4|168405.8|168095.8|168356.9|168046.9|110
1692912300000|2023-08-24 21:25:00|168401.5|168091.5|168413.4|168103.4|168415.3|168105.3|168399.5|168089.5|150
1692912600000|2023-08-24 21:30:00|168414.4|168104.4|168402.1|168172.7|168434.4|168172.7|168401.9|168101.9|293
1692912900000|2023-08-24 21:35:00|168404.1|168174|168403.6|168169.6|168411.6|168175.6|168397.5|168155.2|230
1692913200000|2023-08-24 21:40:00|168403.8|168169.8|168413|168136.1|168434.3|168173.5|168395.1|168132.9|252
1692913500000|2023-08-24 21:45:00|168392.7|168151.7|168393.4|168158.1|168415.3|168164.8|168388.5|168147.6|301
1692913800000|2023-08-24 21:50:00|168393.2|168158.4|168411.2|168147.6|168414.7|168170.6|168387.2|168124.5|331
1692914100000|2023-08-24 21:55:00|168411.1|168147.5|168389|168196.4|168414.6|168196.6|168381|168139.7|350
1692914400000|2023-08-24 22:00:00|168388.6|168196.1|168396.6|168264.6|168466.8|168272.3|168388.6|168144.2|370
1692914700000|2023-08-24 22:05:00|168399|168264.7|168369|168244|168399.4|168273.7|168363|168238|173
1692915000000|2023-08-24 22:10:00|168368.8|168243.8|168329.9|168204.9|168368.8|168243.8|168317.1|168192.1|169
1692915300000|2023-08-24 22:15:00|168331|168206|168346.6|168221.6|168346.8|168221.8|168331|168206|153
1692915600000|2023-08-24 22:20:00|168346.8|168221.8|168334.4|168209.4|168346.8|168221.8|168331.7|168206.7|168
1692915900000|2023-08-24 22:25:00|168335.2|168210.2|168337.5|168209.2|168340.6|168215.6|168332.1|168207.1|123
1692916200000|2023-08-24 22:30:00|168336.8|168211.8|168331.5|168206.5|168350.9|168225.9|168329.3|168204.3|150
1692916500000|2023-08-24 22:35:00|168330.9|168205.9|168326.4|168201.4|168335.6|168210.6|168322.3|168197.3|124
1692916800000|2023-08-24 22:40:00|168326.6|168201.6|168327.2|168202.2|168333.5|168208.5|168318.1|168193.1|157
1692917100000|2023-08-24 22:45:00|168327.1|168202.1|168328.4|168203.4|168329.2|168204.2|168323|168198|102
1692917400000|2023-08-24 22:50:00|168327.9|168202.9|168328.4|168203.4|168328.9|168203.9|168326.4|168201.4|76
1692917700000|2023-08-24 22:55:00|168328.5|168203.5|168328.1|168203.1|168329.5|168204.5|168322.5|168197.5|99
1692918000000|2023-08-24 23:00:00|168328.3|168203.3|168353.1|168228.1|168354.1|168229.1|168325|168200|154
1692918300000|2023-08-24 23:05:00|168353|168228|168376.5|168251.5|168378.2|168253.2|168324.8|168199.8|263
1692918600000|2023-08-24 23:10:00|168376.7|168251.7|168372.7|168247.7|168394.5|168269.5|168372.6|168247.6|159
1692918900000|2023-08-24 23:15:00|168372.8|168247.8|168355.6|168230.6|168378|168253|168354.8|168229.8|175
1692919200000|2023-08-24 23:20:00|168355.7|168230.7|168342.4|168217.4|168357.3|168232.3|168341.4|168216.4|131
1692919500000|2023-08-24 23:25:00|168342.6|168217.6|168347.6|168222.6|168354.1|168229.1|168334|168209|106
1692919800000|2023-08-24 23:30:00|168347|168222|168384.5|168259.5|168389|168264|168347|168222|150
1692920100000|2023-08-24 23:35:00|168384.7|168259.7|168371.5|168246.5|168384.7|168259.7|168364.5|168239.5|154
1692920400000|2023-08-24 23:40:00|168371.8|168246.8|168370.5|168245.5|168375.3|168250.3|168364|168239|137
1692920700000|2023-08-24 23:45:00|168370.7|168245.7|168376.4|168251.4|168394.4|168269.4|168363.1|168238.1|211
1692921000000|2023-08-24 23:50:00|168376.3|168251.3|168369.5|168244.5|168381.2|168256.2|168357.4|168232.4|168
1692921300000|2023-08-24 23:55:00|168369.6|168244.6|168391.8|168266.8|168399.1|168274.1|168356.6|168231.6|274
1692921600000|2023-08-25 00:00:00|168391.6|168266.6|168372.3|168247.3|168408.4|168283.4|168372.3|168247.3|507
1692921900000|2023-08-25 00:05:00|168372.6|168247.6|168343|168218|168382.7|168257.7|168329|168204|495
1692922200000|2023-08-25 00:10:00|168343.2|168218.2|168340|168215|168365.7|168240.7|168335.8|168210.8|424
1692922500000|2023-08-25 00:15:00|168340.3|168215.3|168357.5|168232.5|168363.9|168238.9|168340.3|168215.3|341
1692922800000|2023-08-25 00:20:00|168357.6|168232.6|168342.1|168217.1|168359.6|168234.6|168340.9|168215.9|385
1692923100000|2023-08-25 00:25:00|168341.9|168216.9|168373.7|168248.7|168384.1|168259.1|168341.9|168216.9|499
1692923400000|2023-08-25 00:30:00|168375.7|168250.7|168368.1|168243.1|168398.2|168273.2|168365.4|168240.4|402
1692923700000|2023-08-25 00:35:00|168368.2|168243.2|168377.6|168252.6|168378|168253|168353.1|168228.1|463
1692924000000|2023-08-25 00:40:00|168375.9|168250.9|168392.1|168267.1|168392.1|168267.1|168374.3|168249.3|412
1692924300000|2023-08-25 00:45:00|168392.5|168267.5|168364.8|168239.8|168394.2|168269.2|168364.2|168239.2|390
1692924600000|2023-08-25 00:50:00|168364.5|168239.5|168348.5|168223.5|168364.7|168239.7|168345.8|168220.8|352
1692924900000|2023-08-25 00:55:00|168348.6|168223.6|168350.8|168225.8|168356.8|168231.8|168343.5|168218.5|495
1692925200000|2023-08-25 01:00:00|168350.7|168225.7|168349.1|168224.1|168354.8|168229.8|168337|168212|517
1692925500000|2023-08-25 01:05:00|168349.2|168224.2|168369.6|168244.6|168383.6|168258.6|168342.6|168217.6|508
1692925800000|2023-08-25 01:10:00|168369.3|168244.3|168368.7|168243.7|168375.5|168250.5|168362.1|168237.1|527
1692926100000|2023-08-25 01:15:00|168368.5|168243.5|168348.9|168223.9|168385.1|168260.1|168348.7|168223.7|536
1692926400000|2023-08-25 01:20:00|168348.7|168223.7|168351.6|168226.6|168367.6|168242.6|168348.2|168223.2|423
1692926700000|2023-08-25 01:25:00|168351.8|168226.8|168353.1|168228.1|168365.9|168240.9|168348.9|168223.9|409
1692927000000|2023-08-25 01:30:00|168353.2|168228.2|168358.6|168233.6|168369.4|168244.4|168352|168227|603
1692927300000|2023-08-25 01:35:00|168358.4|168233.4|168418.6|168293.6|168455.1|168330.1|168352.6|168227.6|561
1692927600000|2023-08-25 01:40:00|168418.5|168293.5|168419.7|168294.7|168438.8|168313.8|168408.1|168283.1|445
1692927900000|2023-08-25 01:45:00|168423.4|168298.4|168421.2|168296.2|168439.9|168314.9|168419.2|168294.2|319
1692928200000|2023-08-25 01:50:00|168421.1|168296.1|168409.1|168284.1|168421.1|168296.1|168403.8|168278.8|294
1692928500000|2023-08-25 01:55:00|168409.2|168284.2|168380.1|168255.1|168421.3|168296.3|168377.7|168252.7|283
1692928800000|2023-08-25 02:00:00|168380|168255|168395.8|168270.8|168397.5|168272.5|168374.4|168249.4|319
1692929100000|2023-08-25 02:05:00|168395.9|168270.9|168414.8|168289.8|168433.3|168308.3|168395.9|168270.9|403
1692929400000|2023-08-25 02:10:00|168415.2|168290.2|168401.9|168276.9|168423.9|168298.9|168401.3|168276.3|526
1692929700000|2023-08-25 02:15:00|168401.8|168276.8|168417.4|168292.4|168424.6|168299.6|168398|168273|322
1692930000000|2023-08-25 02:20:00|168417.5|168292.5|168373.4|168248.4|168427.5|168302.5|168371.1|168246.1|402
1692930300000|2023-08-25 02:25:00|168373.5|168248.5|168371|168246|168409.9|168284.9|168370.9|168245.9|319
1692930600000|2023-08-25 02:30:00|168370.9|168245.9|168356.1|168231.1|168374.8|168249.8|168355.5|168230.5|385
1692930900000|2023-08-25 02:35:00|168356|168231|168382.9|168257.9|168389|168264|168355.9|168230.9|351
1692931200000|2023-08-25 02:40:00|168383|168258|168369.7|168244.7|168383.6|168258.6|168355.3|168230.3|457
1692931500000|2023-08-25 02:45:00|168370|168245|168367.3|168242.3|168386.4|168261.4|168358.6|168233.6|485
1692931800000|2023-08-25 02:50:00|168365.8|168240.8|168374.9|168249.9|168389.6|168264.6|168356.2|168231.2|267
1692932100000|2023-08-25 02:55:00|168376.1|168251.1|168377.1|168252.1|168383.2|168258.2|168366.8|168241.8|315
1692932400000|2023-08-25 03:00:00|168377.2|168252.2|168377.6|168252.6|168381.9|168256.9|168367.6|168242.6|486
1692932700000|2023-08-25 03:05:00|168377.4|168252.4|168406.6|168281.6|168411.1|168286.1|168374.1|168249.1|440
1692933000000|2023-08-25 03:10:00|168406.7|168281.7|168392.1|168267.1|168409.1|168284.1|168385.1|168260.1|387
1692933300000|2023-08-25 03:15:00|168392.2|168267.2|168384.6|168259.6|168393.2|168268.2|168383.7|168258.7|393
1692933600000|2023-08-25 03:20:00|168384.8|168259.8|168384.2|168259.2|168387.1|168262.1|168381.2|168256.2|475
1692933900000|2023-08-25 03:25:00|168384.1|168259.1|168381.7|168256.7|168386.3|168261.3|168366.9|168241.9|336
1692934200000|2023-08-25 03:30:00|168382|168257|168381|168256|168383.5|168258.5|168377.1|168252.1|184
1692934500000|2023-08-25 03:35:00|168380.8|168255.8|168415.9|168290.9|168418|168293|168377.2|168252.2|269
1692934800000|2023-08-25 03:40:00|168416|168291|168404.9|168279.9|168416|168291|168401.4|168276.4|165
1692935100000|2023-08-25 03:45:00|168404.7|168279.7|168396.3|168271.3|168407.7|168282.7|168388.8|168263.8|415
1692935400000|2023-08-25 03:50:00|168395.9|168270.9|168396.5|168271.5|168405.2|168280.2|168391.3|168266.3|408
1692935700000|2023-08-25 03:55:00|168396.4|168271.4|168407.7|168282.7|168413.2|168288.2|168383|168258|343
1692936000000|2023-08-25 04:00:00|168407.6|168282.6|168408|168283|168436.3|168311.3|168388.7|168263.7|392
1692936300000|2023-08-25 04:05:00|168407.9|168282.9|168409.7|168284.7|168413.4|168288.4|168404.1|168279.1|165
1692936600000|2023-08-25 04:10:00|168405.4|168280.4|168412.9|168287.9|168413.1|168288.1|168400.1|168275.1|322
1692936900000|2023-08-25 04:15:00|168413|168288|168426.8|168301.8|168428.8|168303.8|168408|168283|430
1692937200000|2023-08-25 04:20:00|168427.2|168302.2|168430.8|168305.8|168435|168310|168413.6|168288.6|544
1692937500000|2023-08-25 04:25:00|168432.7|168307.7|168428.7|168303.7|168434.2|168309.2|168421.1|168296.1|511
1692937800000|2023-08-25 04:30:00|168428.8|168303.8|168404.8|168279.8|168428.8|168303.8|168403.7|168278.7|414
1692938100000|2023-08-25 04:35:00|168404.7|168279.7|168409.1|168284.1|168411.4|168286.4|168397.9|168272.9|272
1692938400000|2023-08-25 04:40:00|168408.8|168283.8|168462.4|168337.4|168464.3|168339.3|168407.8|168282.8|296
1692938700000|2023-08-25 04:45:00|168462.5|168337.5|168455.7|168330.7|168462.6|168337.6|168450.9|168325.9|207
1692939000000|2023-08-25 04:50:00|168456.6|168331.6|168460.7|168335.7|168462.9|168337.9|168450.5|168325.5|205
1692939300000|2023-08-25 04:55:00|168460.5|168335.5|168437.4|168312.4|168462.3|168337.3|168427|168302|240
1692939600000|2023-08-25 05:00:00|168437.6|168312.6|168418|168293|168454.7|168329.7|168407|168282|376
1692939900000|2023-08-25 05:05:00|168417.8|168292.8|168420.5|168295.5|168433.1|168308.1|168412.8|168287.8|456
1692940200000|2023-08-25 05:10:00|168420.1|168295.1|168384.9|168259.9|168423.3|168298.3|168381.6|168256.6|375
1692940500000|2023-08-25 05:15:00|168384.6|168259.6|168384.6|168259.6|168388.8|168263.8|168375.6|168250.6|232
1692940800000|2023-08-25 05:20:00|168384.4|168259.4|168379.7|168254.7|168384.9|168259.9|168376.3|168251.3|296
1692941100000|2023-08-25 05:25:00|168379.9|168254.9|168389.4|168264.4|168401.2|168276.2|168378.9|168253.9|444
1692941400000|2023-08-25 05:30:00|168389.1|168264.1|168399.7|168274.7|168399.7|168274.7|168375.5|168250.5|327
1692941700000|2023-08-25 05:35:00|168399.6|168274.6|168385.9|168260.9|168399.7|168274.7|168377|168252|492
1692942000000|2023-08-25 05:40:00|168385.6|168260.6|168384.4|168259.4|168386.4|168261.4|168376.9|168251.9|476
1692942300000|2023-08-25 05:45:00|168384.1|168259.1|168380|168255|168397.3|168272.3|168378|168253|421
1692942600000|2023-08-25 05:50:00|168378.6|168253.6|168338.4|168213.4|168380.3|168255.3|168307.7|168182.7|577
1692942900000|2023-08-25 05:55:00|168338.6|168213.6|168353|168228|168377.9|168252.9|168338|168213|542
1692943200000|2023-08-25 06:00:00|168351.1|168226.1|168413|168288|168413.9|168288.9|168351.1|168226.1|711
1692943500000|2023-08-25 06:05:00|168412.9|168287.9|168366.2|168241.2|168432.5|168307.5|168274.1|168149.1|670
1692943800000|2023-08-25 06:10:00|168366.7|168241.7|168370.1|168245.1|168436.6|168311.6|168322.3|168197.3|706
1692944100000|2023-08-25 06:15:00|168377.5|168252.5|168344.9|168219.9|168410.5|168285.5|168326|168201|591
1692944400000|2023-08-25 06:20:00|168341.9|168216.9|168374|168249|168402.2|168277.2|168341.8|168216.8|559
1692944700000|2023-08-25 06:25:00|168374.6|168249.6|168348|168223|168384.6|168259.6|168343.9|168218.9|695
1692945000000|2023-08-25 06:30:00|168346.7|168221.7|168312.7|168187.7|168347.2|168222.2|168290.3|168165.3|660
1692945300000|2023-08-25 06:35:00|168312.9|168187.9|168372.3|168247.3|168377.6|168252.6|168312.9|168187.9|544
1692945600000|2023-08-25 06:40:00|168373.9|168248.9|168325|168200|168380.9|168255.9|168321.7|168196.7|530
1692945900000|2023-08-25 06:45:00|168330.2|168205.2|168339.3|168214.3|168341.3|168216.3|168312.5|168187.5|611
1692946200000|2023-08-25 06:50:00|168336|168211|168379.5|168254.5|168386.9|168261.9|168328.4|168203.4|657
1692946500000|2023-08-25 06:55:00|168379.4|168254.4|168386.8|168261.8|168390.9|168265.9|168360.2|168235.2|620
1692946800000|2023-08-25 07:00:00|168385.9|168260.9|168189.8|168064.8|168386.4|168261.4|168147.6|168022.6|747
1692947100000|2023-08-25 07:05:00|168189.7|168064.7|168069.8|167944.8|168216.1|168091.1|168067.6|167942.6|728
1692947400000|2023-08-25 07:10:00|168069.9|167944.9|168155.8|168030.8|168165.3|168040.3|168068.1|167943.1|661
1692947700000|2023-08-25 07:15:00|168162.1|168037.1|168111.4|167986.4|168164.3|168039.3|168087.3|167962.3|595
1692948000000|2023-08-25 07:20:00|168112.4|167987.4|168101.9|167976.9|168130.6|168005.6|168093.1|167968.1|514
1692948300000|2023-08-25 07:25:00|168102.1|167977.1|168096.8|167971.8|168112.7|167987.7|168068.2|167943.2|553
1692948600000|2023-08-25 07:30:00|168096.7|167971.7|168003.9|167878.9|168096.7|167971.7|168003.1|167878.1|599
1692948900000|2023-08-25 07:35:00|168003.8|167878.8|168049.4|167924.4|168049.4|167924.4|167992.3|167867.3|602
1692949200000|2023-08-25 07:40:00|168050.2|167925.2|168009.8|167884.8|168053.6|167928.6|168006.2|167881.2|623
1692949500000|2023-08-25 07:45:00|168007.3|167882.3|167994.9|167869.9|168057|167932|167972.5|167847.5|664
1692949800000|2023-08-25 07:50:00|167995.1|167870.1|168063.8|167938.8|168064.2|167939.2|167991.7|167866.7|610
1692950100000|2023-08-25 07:55:00|168063.7|167938.7|168113.6|167988.6|168114.9|167989.9|168029.2|167904.2|557
1692950400000|2023-08-25 08:00:00|168107.4|167982.4|168069.7|167944.7|168115.5|167990.5|168035.3|167910.3|760
1692950700000|2023-08-25 08:05:00|168070.7|167945.7|168061.3|167936.3|168092.6|167967.6|168054.2|167929.2|632
1692951000000|2023-08-25 08:10:00|168060.6|167935.6|168007.5|167882.5|168061.9|167936.9|168000.9|167875.9|582
1692951300000|2023-08-25 08:15:00|168007.6|167882.6|168000.7|167875.7|168040.9|167915.9|167994.3|167869.3|597
1692951600000|2023-08-25 08:20:00|168000.2|167875.2|167971.6|167846.6|168042.1|167917.1|167963.5|167838.5|646
1692951900000|2023-08-25 08:25:00|167971.7|167846.7|167984.3|167859.3|168006.1|167881.1|167969.3|167844.3|643
1692952200000|2023-08-25 08:30:00|167982.5|167857.5|167989.5|167864.5|167997.1|167872.1|167970.2|167845.2|484
1692952500000|2023-08-25 08:35:00|167988.5|167863.5|168055.7|167930.7|168060.8|167935.8|167979.9|167854.9|638
1692952800000|2023-08-25 08:40:00|168055.8|167930.8|168063.1|167938.1|168071.6|167946.6|168050.1|167925.1|432
1692953100000|2023-08-25 08:45:00|168062.7|167937.7|168064.1|167939.1|168070.6|167945.6|168045|167920|414
1692953400000|2023-08-25 08:50:00|168064.2|167939.2|168069|167944|168073.7|167948.7|168050.6|167925.6|362
1692953700000|2023-08-25 08:55:00|168069.1|167944.1|168069.4|167944.4|168073.9|167948.9|168049.5|167924.5|539
1692954000000|2023-08-25 09:00:00|168067.9|167942.9|167999.4|167874.4|168068.5|167943.5|167952.4|167827.4|594
1692954300000|2023-08-25 09:05:00|167998.2|167873.2|168031.3|167906.3|168043.1|167918.1|167993.8|167868.8|525
1692954600000|2023-08-25 09:10:00|168031.1|167906.1|168002.9|167877.9|168068.4|167943.4|167992.7|167867.7|490
1692954900000|2023-08-25 09:15:00|167994.7|167869.7|168032.4|167907.4|168039.4|167914.4|167992.2|167867.2|511
1692955200000|2023-08-25 09:20:00|168032.3|167907.3|168003.1|167878.1|168032.3|167907.3|168000.4|167875.4|729
1692955500000|2023-08-25 09:25:00|168002.2|167877.2|167975.3|167850.3|168016.2|167891.2|167970.1|167845.1|524
1692955800000|2023-08-25 09:30:00|167975.2|167850.2|168011.5|167886.5|168022.9|167897.9|167952.3|167827.3|562
1692956100000|2023-08-25 09:35:00|168007|167882|168007.5|167882.5|168041.7|167916.7|167995.1|167870.1|522
1692956400000|2023-08-25 09:40:00|168006.9|167881.9|168005.4|167880.4|168018.2|167893.2|168001.9|167876.9|505
1692956700000|2023-08-25 09:45:00|167992.9|167867.9|168003.4|167878.4|168019.4|167894.4|167985.7|167860.7|563
1692957000000|2023-08-25 09:50:00|168003.2|167878.2|168040.2|167915.2|168041.6|167916.6|167988.7|167863.7|503
1692957300000|2023-08-25 09:55:00|168039.4|167914.4|168051.2|167926.2|168136.2|168011.2|168037.2|167912.2|528
1692957600000|2023-08-25 10:00:00|168038.4|167913.4|168021.4|167896.4|168068.6|167943.6|168004.8|167879.8|610
1692957900000|2023-08-25 10:05:00|168021.3|167896.3|168011.2|167886.2|168058.2|167933.2|167988|167863|504
1692958200000|2023-08-25 10:10:00|168011.5|167886.5|168014|167889|168023.4|167898.4|167990.3|167865.3|734
1692958500000|2023-08-25 10:15:00|168026.8|167901.8|168013|167888|168026.8|167901.8|167983.2|167858.2|712
1692958800000|2023-08-25 10:20:00|168012.8|167887.8|167979.5|167854.5|168015.9|167890.9|167978.7|167853.7|607
1692959100000|2023-08-25 10:25:00|167982.6|167857.6|167954.6|167829.6|167988.5|167863.5|167935.8|167810.8|525
1692959400000|2023-08-25 10:30:00|167946.3|167821.3|167954.6|167829.6|167963.5|167838.5|167926.1|167801.1|579
1692959700000|2023-08-25 10:35:00|167955.1|167830.1|167964.4|167839.4|168004.8|167879.8|167931.6|167806.6|639
1692960000000|2023-08-25 10:40:00|167964.5|167839.5|168014.9|167889.9|168019.1|167894.1|167954.6|167829.6|458
1692960300000|2023-08-25 10:45:00|167995.4|167870.4|167935.6|167810.6|167995.4|167870.4|167927.9|167802.9|613
1692960600000|2023-08-25 10:50:00|167935.5|167810.5|167954.7|167829.7|167963.3|167838.3|167929.7|167804.7|618
1692960900000|2023-08-25 10:55:00|167954.8|167829.8|167897.5|167772.5|167955.1|167830.1|167892.7|167767.7|576
1692961200000|2023-08-25 11:00:00|167897.1|167772.1|167817.4|167692.4|167897.1|167772.1|167799.8|167674.8|624
1692961500000|2023-08-25 11:05:00|167817.5|167692.5|167776.3|167651.3|167861.9|167736.9|167759.6|167634.6|733
1692961800000|2023-08-25 11:10:00|167776.1|167651.1|167827.6|167702.6|167831.2|167706.2|167776.1|167651.1|556
1692962100000|2023-08-25 11:15:00|167828|167703|167804|167679|167828.8|167703.8|167798|167673|440
1692962400000|2023-08-25 11:20:00|167804.2|167679.2|167765.3|167715.3|167811.8|167715.5|167757.2|167673.4|370
1692962700000|2023-08-25 11:25:00|167765.4|167715.4|167880.9|167755.9|167907.4|167782.4|167765.4|167672.8|533
1692963000000|2023-08-25 11:30:00|167880|167755|167865.3|167740.3|167916.9|167791.9|167825.5|167700.5|570
1692963300000|2023-08-25 11:35:00|167864.3|167739.3|167902.8|167777.8|167904.5|167779.5|167854.6|167729.6|534
1692963600000|2023-08-25 11:40:00|167903|167778|167887.3|167762.3|167910.3|167785.3|167883.3|167758.3|488
1692963900000|2023-08-25 11:45:00|167887.2|167762.2|167884.7|167759.7|167892.6|167767.6|167869.1|167744.1|484
1692964200000|2023-08-25 11:50:00|167884.8|167759.8|167924.8|167799.8|167929.7|167804.7|167884.2|167759.2|465
1692964500000|2023-08-25 11:55:00|167924.7|167799.7|167812.6|167687.6|167943.9|167818.9|167783.2|167658.2|549
1692964800000|2023-08-25 12:00:00|167812.7|167687.7|167798|167673|167837.5|167712.5|167767.3|167642.3|645
1692965100000|2023-08-25 12:05:00|167798.2|167673.2|167752.4|167627.4|167830.3|167705.3|167750.9|167625.9|752
1692965400000|2023-08-25 12:10:00|167752.7|167627.7|167713|167588|167761.1|167636.1|167696.8|167571.8|801
1692965700000|2023-08-25 12:15:00|167712.1|167587.1|167713.3|167588.3|167721.5|167596.5|167684.1|167559.1|682
1692966000000|2023-08-25 12:20:00|167714.5|167589.5|167725.1|167600.1|167799.1|167674.1|167707.7|167582.7|734
1692966300000|2023-08-25 12:25:00|167725.2|167600.2|167780.1|167655.1|167782.8|167657.8|167712.7|167587.7|725
1692966600000|2023-08-25 12:30:00|167777.8|167652.8|167771.6|167646.6|167812.4|167687.4|167721.7|167596.7|829
1692966900000|2023-08-25 12:35:00|167773.2|167648.2|167746.2|167621.2|167777.9|167652.9|167689.5|167564.5|654
1692967200000|2023-08-25 12:40:00|167746.1|167621.1|167799.8|167674.8|167839.7|167714.7|167743.1|167618.1|724
1692967500000|2023-08-25 12:45:00|167795.6|167670.6|167802.4|167677.4|167819.2|167694.2|167788.2|167663.2|623
1692967800000|2023-08-25 12:50:00|167801|167676|167776.1|167651.1|167814.8|167689.8|167732.2|167607.2|576
1692968100000|2023-08-25 12:55:00|167775.7|167650.7|167811.8|167686.8|167842.6|167717.6|167775.7|167650.7|644
1692968400000|2023-08-25 13:00:00|167794.9|167669.9|167849.8|167724.8|167856|167731|167784.9|167659.9|777
1692968700000|2023-08-25 13:05:00|167849.9|167724.9|167865.7|167740.7|167911|167786|167839.1|167714.1|673
1692969000000|2023-08-25 13:10:00|167865.6|167740.6|167873.8|167748.8|167895.4|167770.4|167850.8|167725.8|631
1692969300000|2023-08-25 13:15:00|167872.9|167747.9|167846.1|167721.1|167877.1|167752.1|167812.3|167687.3|683
1692969600000|2023-08-25 13:20:00|167845.9|167720.9|167951.1|167826.1|167996.6|167871.6|167825.9|167700.9|697
1692969900000|2023-08-25 13:25:00|167950|167825|167868.7|167743.7|167989|167864|167841.3|167716.3|779
1692970200000|2023-08-25 13:30:00|167872.1|167747.1|167925.3|167800.3|167925.6|167800.6|167839.3|167714.3|875
1692970500000|2023-08-25 13:35:00|167925.7|167800.7|167861.9|167736.9|167991.6|167866.6|167835.9|167710.9|876
1692970800000|2023-08-25 13:40:00|167862.3|167737.3|167910.7|167785.7|167958.2|167833.2|167836.7|167711.7|890
1692971100000|2023-08-25 13:45:00|167905.9|167780.9|167847.4|167722.4|167933.9|167808.9|167833.8|167708.8|901
1692971400000|2023-08-25 13:50:00|167847.3|167722.3|167777.9|167652.9|167869.5|167744.5|167727.8|167602.8|816
1692971700000|2023-08-25 13:55:00|167778|167653|167781.9|167656.9|167823.7|167698.7|167752.4|167627.4|645
1692972000000|2023-08-25 14:00:00|167782.1|167657.1|167615.8|167490.8|167961.7|167836.7|167560.1|167435.1|998
1692972300000|2023-08-25 14:05:00|167614.9|167489.9|167939.3|167814.3|167978.8|167853.8|167592.3|167467.3|1119
1692972600000|2023-08-25 14:10:00|167939|167814|167572.4|167447.4|167953|167828|167563.7|167438.7|1134
1692972900000|2023-08-25 14:15:00|167572.3|167447.3|167828.1|167703.1|167852.1|167727.1|167511.6|167386.6|1073
1692973200000|2023-08-25 14:20:00|167828.3|167703.3|168056.2|167931.2|168084|167959|167808.7|167683.7|1100
1692973500000|2023-08-25 14:25:00|168057.1|167932.1|168070.3|167945.3|168250.6|168125.6|167995.3|167870.3|1087
1692973800000|2023-08-25 14:30:00|168068.8|167943.8|168331.3|168206.3|168356.5|168231.5|168068|167943|1076
1692974100000|2023-08-25 14:35:00|168323.6|168198.6|168393.3|168268.3|168421.9|168296.9|168289.3|168164.3|1096
1692974400000|2023-08-25 14:40:00|168393.2|168268.2|168352.9|168227.9|168421|168296|168218.2|168093.2|957
1692974700000|2023-08-25 14:45:00|168352.2|168227.2|168370.6|168245.6|168518.8|168393.8|168352.2|168227.2|1042
1692975000000|2023-08-25 14:50:00|168371.1|168246.1|168298.9|168173.9|168371.1|168246.1|168235.3|168110.3|1050
1692975300000|2023-08-25 14:55:00|168302|168177|168171.6|168046.6|168313.8|168188.8|168171.4|168046.4|1015
1692975600000|2023-08-25 15:00:00|168173.7|168048.7|168137.3|168012.3|168179.9|168054.9|168098.7|167973.7|977
1692975900000|2023-08-25 15:05:00|168137.6|168012.6|167958.8|167833.8|168153.7|168028.7|167862.9|167737.9|938
1692976200000|2023-08-25 15:10:00|167953.6|167828.6|167989.8|167864.8|168053.8|167928.8|167875.6|167762.2|913
1692976500000|2023-08-25 15:15:00|167998.2|167873.2|167895.4|167770.4|168008.4|167883.4|167861.6|167736.6|902
1692976800000|2023-08-25 15:20:00|167897.3|167772.3|167925|167800|167970.4|167845.4|167867.2|167768.5|907
1692977100000|2023-08-25 15:25:00|167921.3|167796.3|167726|167601|167921.6|167838.6|167686.1|167561.1|949
1692977400000|2023-08-25 15:30:00|167711.6|167586.6|167714.2|167589.2|167768.2|167643.2|167665.5|167540.5|896
1692977700000|2023-08-25 15:35:00|167711.9|167586.9|167674.8|167549.8|167784.4|167659.4|167639.4|167514.4|896
1692978000000|2023-08-25 15:40:00|167674.4|167549.4|167881.4|167756.4|168018|167893|167674.3|167549.3|848
1692978300000|2023-08-25 15:45:00|167881.2|167756.2|168072.9|167947.9|168196.1|168071.1|167880.6|167755.6|825
1692978600000|2023-08-25 15:50:00|168072.8|167947.8|167994.5|167869.5|168106.5|167981.5|167991.4|167866.4|774
1692978900000|2023-08-25 15:55:00|167991.5|167866.5|168064.1|167939.1|168077.1|167952.1|167981.2|167856.2|832
1692979200000|2023-08-25 16:00:00|168064.3|167939.3|167998.8|167873.8|168066.4|167941.4|167971.1|167846.2|728
1692979500000|2023-08-25 16:05:00|167985.2|167860.2|167958.5|167833.5|168006.6|167881.6|167955.4|167830.4|713
1692979800000|2023-08-25 16:10:00|167957.9|167832.9|167938.9|167813.9|167987.7|167862.7|167903.4|167778.4|741
1692980100000|2023-08-25 16:15:00|167935.2|167810.2|167984.6|167859.6|168019.6|167894.6|167902|167777|865
1692980400000|2023-08-25 16:20:00|167985|167860|168017.9|167892.9|168067.7|167942.7|167978.1|167853.1|831
1692980700000|2023-08-25 16:25:00|168017.1|167892.1|167907.8|167782.8|168028.3|167903.3|167904.7|167779.7|726
1692981000000|2023-08-25 16:30:00|167901|167776|167881.1|167756.1|167911.8|167786.8|167870.1|167745.1|690
1692981300000|2023-08-25 16:35:00|167880.8|167755.8|167846.4|167721.4|167908.7|167783.7|167840.6|167715.6|781
1692981600000|2023-08-25 16:40:00|167846|167721|167845|167720|167864.4|167739.4|167813.9|167688.9|787
1692981900000|2023-08-25 16:45:00|167843.7|167718.7|167846.6|167721.6|167900|167775|167784.9|167659.9|771
1692982200000|2023-08-25 16:50:00|167846.5|167721.5|167844.8|167719.8|167881.9|167756.9|167834.5|167709.5|753
1692982500000|2023-08-25 16:55:00|167845.7|167720.7|167724.8|167599.8|167845.7|167720.7|167723|167598|654
1692982800000|2023-08-25 17:00:00|167724.7|167599.7|167661.9|167536.9|167732.8|167607.8|167609.1|167484.1|834
1692983100000|2023-08-25 17:05:00|167662.4|167537.4|167811.2|167686.2|167812.7|167687.7|167662.4|167537.4|786
1692983400000|2023-08-25 17:10:00|167814.4|167689.4|167754.4|167629.4|167819.7|167694.7|167728.8|167603.8|791
1692983700000|2023-08-25 17:15:00|167744.1|167619.1|167821.3|167696.3|167858|167733|167736.9|167611.9|777
1692984000000|2023-08-25 17:20:00|167822.2|167697.2|167812.8|167687.8|167898.7|167773.7|167789.1|167664.1|841
1692984300000|2023-08-25 17:25:00|167814.6|167689.6|167838.9|167713.9|167888.2|167763.2|167811|167686|811
1692984600000|2023-08-25 17:30:00|167830.1|167705.1|167913.4|167788.4|167942|167817|167828.1|167703.1|845
1692984900000|2023-08-25 17:35:00|167913.3|167788.3|167905.3|167780.3|167950.6|167825.6|167857.8|167732.8|746
1692985200000|2023-08-25 17:40:00|167904.4|167779.4|167843.7|167718.7|167906.2|167781.2|167837.8|167712.8|586
1692985500000|2023-08-25 17:45:00|167844.8|167719.8|167787.5|167662.5|167908|167783|167779.9|167654.9|838
1692985800000|2023-08-25 17:50:00|167787.3|167662.3|167788.4|167663.4|167823.9|167698.9|167753.6|167628.6|756
1692986100000|2023-08-25 17:55:00|167791.4|167666.4|167728.2|167603.2|167813.1|167688.1|167726.5|167601.5|765
1692986400000|2023-08-25 18:00:00|167728.4|167603.4|167714.2|167589.2|167794.2|167669.2|167710.5|167585.5|675
1692986700000|2023-08-25 18:05:00|167713.8|167588.8|167673.6|167548.6|167727.6|167602.6|167664.2|167539.2|676
1692987000000|2023-08-25 18:10:00|167673.9|167548.9|167617.4|167492.4|167682.9|167557.9|167608.1|167483.1|754
1692987300000|2023-08-25 18:15:00|167617.5|167492.5|167632.1|167507.1|167707.6|167582.6|167595.8|167470.8|891
1692987600000|2023-08-25 18:20:00|167633.2|167508.2|167591|167466|167636.7|167511.7|167574.1|167449.1|847
1692987900000|2023-08-25 18:25:00|167590.8|167465.8|167528.7|167403.7|167611.1|167486.1|167523.8|167398.8|705
1692988200000|2023-08-25 18:30:00|167529.3|167404.3|167535.7|167410.7|167571.3|167446.3|167522.9|167397.9|653
1692988500000|2023-08-25 18:35:00|167535.8|167410.8|167591.7|167466.7|167605.5|167480.5|167535.1|167410.1|759
1692988800000|2023-08-25 18:40:00|167591.6|167466.6|167626.9|167501.9|167727.6|167602.6|167571.8|167451.9|684
1692989100000|2023-08-25 18:45:00|167623.9|167498.9|167620.8|167495.8|167645.1|167520.1|167615|167490|687
1692989400000|2023-08-25 18:50:00|167622|167497|167531.8|167406.8|167628.6|167503.6|167521.4|167396.4|692
1692989700000|2023-08-25 18:55:00|167532.7|167407.7|167431.6|167306.6|167543|167418|167429.2|167304.2|631
1692990000000|2023-08-25 19:00:00|167431.3|167306.3|167548.4|167423.4|167603.6|167478.6|167431.3|167306.3|817
1692990300000|2023-08-25 19:05:00|167547.7|167422.7|167523.4|167398.4|167572.5|167447.5|167515|167390|752
1692990600000|2023-08-25 19:10:00|167522.8|167397.8|167546.5|167421.5|167560.6|167435.6|167499.5|167374.5|648
1692990900000|2023-08-25 19:15:00|167538.8|167413.8|167543.8|167418.8|167561.3|167436.3|167527.9|167402.9|584
1692991200000|2023-08-25 19:20:00|167543.7|167418.7|167543.1|167418.1|167576.2|167451.2|167529.9|167404.9|636
1692991500000|2023-08-25 19:25:00|167543.5|167418.5|167553.9|167428.9|167564.2|167439.2|167540.7|167415.7|579
1692991800000|2023-08-25 19:30:00|167554|167429|167556.9|167431.9|167568|167443|167540|167415|671
1692992100000|2023-08-25 19:35:00|167557.1|167432.1|167599.6|167474.6|167604.9|167479.9|167552.2|167427.2|621
1692992400000|2023-08-25 19:40:00|167600.7|167475.7|167576.4|167451.4|167624.7|167499.7|167572|167447|696
1692992700000|2023-08-25 19:45:00|167575.3|167450.3|167590.6|167465.6|167599.7|167474.7|167557.1|167432.1|730
1692993000000|2023-08-25 19:50:00|167596.4|167471.4|167630.8|167505.8|167662.5|167537.5|167596.4|167471.4|753
1692993300000|2023-08-25 19:55:00|167630.1|167505.1|167607.8|167482.8|167639.9|167514.9|167602.1|167477.1|745
1692993600000|2023-08-25 20:00:00|167607.1|167482.1|167619.8|167494.8|167623.8|167498.8|167595.4|167470.4|474
1692993900000|2023-08-25 20:05:00|167619.2|167494.2|167642.6|167517.6|167644.9|167519.9|167611.7|167486.7|519
1692994200000|2023-08-25 20:10:00|167642.9|167517.9|167666.6|167541.6|167675|167550|167642|167517|356
1692994500000|2023-08-25 20:15:00|167666.1|167541.1|167629.3|167504.3|167672.2|167547.2|167628.9|167503.9|251
1692994800000|2023-08-25 20:20:00|167629.4|167504.4|167625.7|167500.7|167649.3|167524.3|167613.4|167488.4|744
1692995100000|2023-08-25 20:25:00|167625.6|167500.6|167538.1|167413.1|167634.9|167509.9|167533|167408|735
1692995400000|2023-08-25 20:30:00|167537.5|167412.5|167519.2|167394.2|167575|167450|167517.3|167392.3|569
1692995700000|2023-08-25 20:35:00|167519.3|167394.3|167566.9|167441.9|167568.1|167443.1|167519.1|167394.1|638
1692996000000|2023-08-25 20:40:00|167567.8|167442.8|167475.1|167350.1|167581.7|167456.7|167465.2|167340.2|686
1692996300000|2023-08-25 20:45:00|167472.2|167347.2|167550.8|167425.8|167568.6|167443.6|167427|167302|515
1692996600000|2023-08-25 20:50:00|167551.1|167426.1|167523.5|167398.5|167581.1|167456.1|167510.2|167385.2|458
1692996900000|2023-08-25 20:55:00|167521.5|167396.5|167678.2|167368.2|167691.7|167408.7|167521.5|167331.8|402
1693166400000|2023-08-27 20:00:00|167582.9|167227.9|167664.8|167309.8|167664.8|167309.8|167582.9|167227.9|2
1693166700000|2023-08-27 20:05:00|167591.8|167236.8|167618.9|167263.9|167664.8|167309.8|167591.8|167236.8|3
1693167000000|2023-08-27 20:10:00|167641.9|167286.9|167664.8|167309.8|167664.8|167309.8|167618.9|167263.9|5
1693167300000|2023-08-27 20:15:00|167762.5|167407.5|167762.5|167407.5|167762.5|167407.5|167664.8|167309.8|3
1693167600000|2023-08-27 20:20:00|167664.8|167309.8|167664.8|167309.8|167762.5|167407.5|167664.8|167309.8|3
1693167900000|2023-08-27 20:25:00|167491|167136|167762.5|167407.5|167762.5|167407.5|167491|167136|4
1693168200000|2023-08-27 20:30:00|167664.8|167309.8|167664.8|167309.8|167664.8|167309.8|167664.8|167309.8|1
1693168500000|2023-08-27 20:35:00|167762.5|167407.5|167762.5|167407.5|167762.5|167407.5|167762.5|167407.5|1
1693168800000|2023-08-27 20:40:00|167664.8|167309.8|167605.1|167250.1|167664.8|167309.8|167605.1|167250.1|3
1693169100000|2023-08-27 20:45:00|167762.5|167407.5|167762.5|167407.5|167762.5|167407.5|167762.5|167407.5|1
1693169400000|2023-08-27 20:50:00|167664.8|167309.8|167664.8|167309.8|167664.8|167309.8|167664.8|167309.8|1
1693169700000|2023-08-27 20:55:00|167639.8|167284.8|167678.4|167323.4|167678.4|167323.4|167639.8|167284.8|2
1693170000000|2023-08-27 21:00:00|167698.1|167343.1|167674.5|167364.5|167715.7|167364.5|167674.5|167342|5
1693170300000|2023-08-27 21:05:00|167608.6|167298.6|167674.5|167364.5|167708.2|167398.2|167608.6|167298.6|43
1693170600000|2023-08-27 21:10:00|167691.1|167381.1|167663.1|167353.1|167722.3|167412.3|167659.4|167349.4|136
1693170900000|2023-08-27 21:15:00|167686.2|167376.2|167677.7|167367.7|167729.8|167419.8|167659.9|167349.9|138
1693171200000|2023-08-27 21:20:00|167674.5|167364.5|167746.1|167436.1|167746.1|167436.1|167622.7|167312.7|17
1693171500000|2023-08-27 21:25:00|167623.1|167313.1|167677.8|167367.8|167747.5|167437.5|167623|167313|21
1693171800000|2023-08-27 21:30:00|167674.5|167364.5|167724|167414|167724|167414|167643.8|167333.8|417
1693172100000|2023-08-27 21:35:00|167723.6|167413.6|167711.9|167401.9|167738.4|167428.4|167646.8|167336.8|333
1693172400000|2023-08-27 21:40:00|167712|167402|167714|167404|167746.4|167436.4|167692.8|167382.8|295
1693172700000|2023-08-27 21:45:00|167714.3|167404.3|167735.5|167425.5|167742.1|167432.1|167703.8|167393.8|326
1693173000000|2023-08-27 21:50:00|167735.6|167425.6|167722|167412|167745.5|167435.5|167699.3|167389.3|357
1693173300000|2023-08-27 21:55:00|167720.1|167410.1|167723|167413|167753.5|167443.5|167704.1|167394.1|288
1693173600000|2023-08-27 22:00:00|167721.6|167411.6|167514.5|167330|167723.9|167413.9|167514.3|167301.8|422
1693173900000|2023-08-27 22:05:00|167531|167318.7|167542.5|167304|167545.8|167377.1|167498.5|167300|121
1693174200000|2023-08-27 22:10:00|167544.8|167329.8|167566.1|167333.8|167568.6|167379.9|167519.2|167301.2|137
1693174500000|2023-08-27 22:15:00|167559.2|167335|167556.6|167384.6|167567|167396.9|167509.9|167335|289
1693174800000|2023-08-27 22:20:00|167557.7|167384|167527.2|167343.3|167571.1|167403.5|167510.2|167342.6|254
1693175100000|2023-08-27 22:25:00|167527.1|167344.3|167543.8|167358.6|167543.8|167376.3|167507.4|167339.1|256
1693175400000|2023-08-27 22:30:00|167544|167358.7|167518|167376.7|167544|167384.4|167509.4|167353.8|300
1693175700000|2023-08-27 22:35:00|167517.9|167376.6|167521.3|167380|167537.7|167385.5|167510.5|167360.1|321
1693176000000|2023-08-27 22:40:00|167521.1|167379.8|167526.2|167376.3|167532.8|167383.1|167518.2|167364|397
1693176300000|2023-08-27 22:45:00|167526.7|167376.4|167510.1|167385.1|167528.1|167392.1|167488.3|167358.9|306
1693176600000|2023-08-27 22:50:00|167510.2|167385.2|167529.1|167404.1|167537.4|167409.6|167506|167381|205
1693176900000|2023-08-27 22:55:00|167529.6|167404.6|167569.1|167428.9|167574.1|167434.7|167519.5|167394.5|287
1693177200000|2023-08-27 23:00:00|167563.3|167431.6|167535.2|167405.7|167564.6|167431.6|167518.1|167386.3|290
1693177500000|2023-08-27 23:05:00|167535|167406|167548|167423|167548|167423|167522.2|167397.2|200
1693177800000|2023-08-27 23:10:00|167545.6|167420.6|167505.2|167375.9|167547.5|167422.5|167497.8|167362.1|253
1693178100000|2023-08-27 23:15:00|167499.5|167376.1|167486.3|167361.3|167508.7|167379.1|167479.9|167344.6|336
1693178400000|2023-08-27 23:20:00|167486.4|167361.4|167508.6|167381.9|167512.5|167387.5|167479|167352.8|284
1693178700000|2023-08-27 23:25:00|167508.7|167382|167484.1|167358.1|167521.9|167387.1|167479.6|167347.6|387
1693179000000|2023-08-27 23:30:00|167484.2|167358.2|167484.2|167359.2|167509.9|167384.1|167473.2|167348.2|257
1693179300000|2023-08-27 23:35:00|167484.6|167359.6|167446|167321|167486.3|167361.3|167445.3|167319.7|195
1693179600000|2023-08-27 23:40:00|167447|167322|167424.4|167299.4|167456.2|167331.2|167421.8|167296.8|241
1693179900000|2023-08-27 23:45:00|167424.7|167299.7|167420.2|167295.2|167429.9|167304.9|167407.5|167282.5|390
1693180200000|2023-08-27 23:50:00|167420.1|167295.1|167392.7|167267.7|167428|167303|167375.1|167250.1|362
1693180500000|2023-08-27 23:55:00|167392.9|167267.9|167395.2|167270.2|167397.1|167272.1|167383.1|167258.1|322
1693180800000|2023-08-28 00:00:00|167390.6|167265.6|167398|167273|167400.6|167275.6|167373.1|167248.1|454
1693181100000|2023-08-28 00:05:00|167398.5|167273.5|167377.7|167252.7|167398.5|167273.5|167369.6|167244.6|489
1693181400000|2023-08-28 00:10:00|167377.9|167252.9|167376.1|167251.1|167387.8|167262.8|167371.3|167246.3|454
1693181700000|2023-08-28 00:15:00|167376|167251|167361|167236|167380.2|167255.2|167353.8|167228.8|364
1693182000000|2023-08-28 00:20:00|167360.8|167235.8|167340.6|167215.6|167362.1|167237.1|167323.4|167198.4|595
1693182300000|2023-08-28 00:25:00|167341.6|167216.6|167335.2|167210.2|167348.8|167223.8|167323.8|167198.8|697
1693182600000|2023-08-28 00:30:00|167335.4|167210.4|167312.3|167187.3|167339.1|167214.1|167301.4|167176.4|556
1693182900000|2023-08-28 00:35:00|167312.1|167187.1|167311.4|167186.4|167323.7|167198.7|167299.5|167174.5|381
1693183200000|2023-08-28 00:40:00|167313.4|167188.4|167311.1|167186.1|167313.4|167188.4|167306|167181|310
1693183500000|2023-08-28 00:45:00|167310.5|167185.5|167284.5|167159.5|167312|167187|167284|167159|335
1693183800000|2023-08-28 00:50:00|167284.6|167159.6|167288.6|167163.6|167289.7|167164.7|167283.2|167158.2|328
1693184100000|2023-08-28 00:55:00|167287.8|167162.8|167305.6|167180.6|167317.3|167192.3|167286.2|167161.2|338
1693184400000|2023-08-28 01:00:00|167305.2|167180.2|167285.8|167160.8|167307.5|167182.5|167280.7|167155.7|438
1693184700000|2023-08-28 01:05:00|167285.7|167160.7|167230.1|167105.1|167289.4|167164.4|167223.8|167098.8|449
1693185000000|2023-08-28 01:10:00|167230|167105|167265.8|167140.8|167266.8|167141.8|167224.2|167099.2|432
1693185300000|2023-08-28 01:15:00|167265.1|167140.1|167226.9|167101.9|167266.2|167141.2|167209.9|167084.9|552
1693185600000|2023-08-28 01:20:00|167227.1|167102.1|167224.6|167099.6|167255.4|167130.4|167215.2|167090.2|485
1693185900000|2023-08-28 01:25:00|167224.5|167099.5|167254.9|167129.9|167256.3|167131.3|167222.7|167097.7|545
1693186200000|2023-08-28 01:30:00|167243.9|167118.9|167292.9|167167.9|167292.9|167167.9|167232.2|167107.2|487
1693186500000|2023-08-28 01:35:00|167291.9|167166.9|167269.9|167144.9|167297.6|167172.6|167260.2|167135.2|396
1693186800000|2023-08-28 01:40:00|167270.3|167145.3|167275.3|167150.3|167293.9|167168.9|167258.4|167133.4|425
1693187100000|2023-08-28 01:45:00|167275.5|167150.5|167299.3|167174.3|167299.4|167174.4|167260.9|167135.9|405
1693187400000|2023-08-28 01:50:00|167299.4|167174.4|167332.5|167207.5|167345.3|167220.3|167298.8|167173.8|387
1693187700000|2023-08-28 01:55:00|167332.4|167207.4|167317.7|167192.7|167336.8|167211.8|167305|167180|370
1693188000000|2023-08-28 02:00:00|167317.8|167192.8|167289.5|167164.5|167333.6|167208.6|167288.6|167163.6|445
1693188300000|2023-08-28 02:05:00|167289.6|167164.6|167324.3|167199.3|167324.7|167199.7|167285.2|167160.2|394
1693188600000|2023-08-28 02:10:00|167324.4|167199.4|167288.4|167163.4|167337.9|167212.9|167288.4|167163.4|407
1693188900000|2023-08-28 02:15:00|167288.9|167163.9|167301.7|167176.7|167303.7|167178.7|167284.6|167159.6|433
1693189200000|2023-08-28 02:20:00|167301.3|167176.3|167298.9|167173.9|167302.3|167177.3|167291.2|167166.2|364
1693189500000|2023-08-28 02:25:00|167298.8|167173.8|167303.7|167178.7|167309.7|167184.7|167287|167162|441
1693189800000|2023-08-28 02:30:00|167303.8|167178.8|167283.1|167158.1|167309.5|167184.5|167281.8|167156.8|394
1693190100000|2023-08-28 02:35:00|167283|167158|167281.2|167156.2|167285.5|167160.5|167274.2|167149.2|365
1693190400000|2023-08-28 02:40:00|167281.3|167156.3|167290.9|167165.9|167292.5|167167.5|167278.2|167153.2|300
1693190700000|2023-08-28 02:45:00|167290.5|167165.5|167289.7|167164.7|167294.5|167169.5|167289.2|167164.2|221
1693191000000|2023-08-28 02:50:00|167285.8|167160.8|167294.7|167169.7|167296|167171|167281.6|167156.6|216
1693191300000|2023-08-28 02:55:00|167295|167170|167295.1|167170.1|167297.4|167172.4|167290.4|167165.4|240
1693191600000|2023-08-28 03:00:00|167294.5|167169.5|167294.9|167169.9|167319.1|167194.1|167290.8|167165.8|338
1693191900000|2023-08-28 03:05:00|167295.4|167170.4|167317.7|167192.7|167318|167193|167291.8|167166.8|340
1693192200000|2023-08-28 03:10:00|167317.8|167192.8|167317.3|167192.3|167320.5|167195.5|167316|167191|200
1693192500000|2023-08-28 03:15:00|167317.2|167192.2|167325|167200|167325.7|167200.7|167316.5|167191.5|282
1693192800000|2023-08-28 03:20:00|167323.7|167198.7|167320.8|167195.8|167324.8|167199.8|167318.8|167193.8|372
1693193100000|2023-08-28 03:25:00|167321.2|167196.2|167323.6|167198.6|167325.9|167200.9|167320.1|167195.1|361
1693193400000|2023-08-28 03:30:00|167323.7|167198.7|167319.6|167194.6|167328.2|167203.2|167317.6|167192.6|292
1693193700000|2023-08-28 03:35:00|167317.9|167192.9|167318.2|167193.2|167323.6|167198.6|167317.1|167192.1|287
1693194000000|2023-08-28 03:40:00|167318.3|167193.3|167320.3|167195.3|167322.3|167197.3|167315.4|167190.4|290
1693194300000|2023-08-28 03:45:00|167320.4|167195.4|167286.9|167161.9|167333.7|167208.7|167286.4|167161.4|279
1693194600000|2023-08-28 03:50:00|167287|167162|167281.3|167156.3|167290.4|167165.4|167281.1|167156.1|164
1693194900000|2023-08-28 03:55:00|167281.4|167156.4|167299.9|167174.9|167306.7|167181.7|167281.4|167156.4|309
1693195200000|2023-08-28 04:00:00|167300.1|167175.1|167321.4|167196.4|167321.5|167196.5|167297.4|167172.4|395
1693195500000|2023-08-28 04:05:00|167321.3|167196.3|167306|167181|167322.7|167197.7|167301.6|167176.6|299
1693195800000|2023-08-28 04:10:00|167306.5|167181.5|167296.3|167171.3|167306.9|167181.9|167293.3|167168.3|253
1693196100000|2023-08-28 04:15:00|167296.4|167171.4|167298.3|167173.3|167303.2|167178.2|167292.4|167167.4|238
1693196400000|2023-08-28 04:20:00|167298.5|167173.5|167309|167184|167320.1|167195.1|167295.9|167170.9|315
1693196700000|2023-08-28 04:25:00|167308.9|167183.9|167309.5|167184.5|167316.4|167191.4|167299.5|167174.5|371
1693197000000|2023-08-28 04:30:00|167309.3|167184.3|167312.9|167187.9|167314.2|167189.2|167304.7|167179.7|333
1693197300000|2023-08-28 04:35:00|167312.8|167187.8|167304.2|167179.2|167321.9|167196.9|167303.9|167178.9|463
1693197600000|2023-08-28 04:40:00|167306.1|167181.1|167319.3|167194.3|167321.9|167196.9|167304.1|167179.1|478
1693197900000|2023-08-28 04:45:00|167319.2|167194.2|167323.9|167198.9|167324.5|167199.5|167314|167189|396
1693198200000|2023-08-28 04:50:00|167323.5|167198.5|167320|167195|167323.8|167198.8|167318|167193|439
1693198500000|2023-08-28 04:55:00|167320.1|167195.1|167298|167173|167325.2|167200.2|167296.3|167171.3|357
1693198800000|2023-08-28 05:00:00|167301.5|167176.5|167346.1|167221.1|167352.6|167227.6|167301.3|167176.3|401
1693199100000|2023-08-28 05:05:00|167347.6|167222.6|167303.8|167178.8|167361.3|167236.3|167287|167162|487
1693199400000|2023-08-28 05:10:00|167303.7|167178.7|167307.9|167182.9|167318.5|167193.5|167286|167161|407
1693199700000|2023-08-28 05:15:00|167308|167183|167282.9|167157.9|167308|167183|167269.3|167144.3|571
1693200000000|2023-08-28 05:20:00|167282.3|167157.3|167275.8|167150.8|167283.8|167158.8|167270.3|167145.3|456
1693200300000|2023-08-28 05:25:00|167275.5|167150.5|167289.2|167164.2|167303.6|167178.6|167274.8|167149.8|514
1693200600000|2023-08-28 05:30:00|167289.1|167164.1|167270.7|167145.7|167289.2|167164.2|167265.9|167140.9|360
1693200900000|2023-08-28 05:35:00|167270.8|167145.8|167281.7|167156.7|167289.3|167164.3|167269.4|167144.4|428
1693201200000|2023-08-28 05:40:00|167281.8|167156.8|167284.8|167159.8|167286.4|167161.4|167263.6|167138.6|513
1693201500000|2023-08-28 05:45:00|167287.1|167162.1|167271.4|167146.4|167288.6|167163.6|167267.8|167142.8|414
1693201800000|2023-08-28 05:50:00|167271.5|167146.5|167290.8|167165.8|167300.7|167175.7|167271.4|167146.4|548
1693202100000|2023-08-28 05:55:00|167292.3|167167.3|167273.9|167148.9|167295.1|167170.1|167272.4|167147.4|627
1693202400000|2023-08-28 06:00:00|167269.8|167144.8|167211.1|167086.1|167291|167166|167211.1|167086.1|542
1693202700000|2023-08-28 06:05:00|167207.7|167082.7|167227.7|167102.7|167301.7|167176.7|167205.1|167080.1|569
1693203000000|2023-08-28 06:10:00|167228.9|167103.9|167216.3|167091.3|167233.9|167108.9|167196.5|167071.5|569
1693203300000|2023-08-28 06:15:00|167210.9|167085.9|167201.6|167076.6|167236.5|167111.5|167168.6|167043.6|638
1693203600000|2023-08-28 06:20:00|167201.4|167076.4|167195.8|167070.8|167203.7|167078.7|167175.7|167050.7|581
1693203900000|2023-08-28 06:25:00|167195.9|167070.9|167196.1|167071.1|167198.6|167073.6|167173.5|167048.5|519
1693204200000|2023-08-28 06:30:00|167181.4|167056.4|167182.9|167057.9|167189.5|167064.5|167170.4|167045.4|585
1693204500000|2023-08-28 06:35:00|167184.2|167059.2|167092.4|166967.4|167187.5|167062.5|167087.5|166962.5|550
1693204800000|2023-08-28 06:40:00|167092.3|166967.3|167092.5|166967.5|167097.7|166972.7|167074.8|166949.8|466
1693205100000|2023-08-28 06:45:00|167092.4|166967.4|167116.6|166991.6|167126.9|167001.9|167079.2|166954.2|461
1693205400000|2023-08-28 06:50:00|167116.5|166991.5|167117.4|166992.4|167128.9|167003.9|167107.4|166982.4|417
1693205700000|2023-08-28 06:55:00|167117.5|166992.5|167088.2|166963.2|167121.7|166996.7|167086.5|166961.5|451
1693206000000|2023-08-28 07:00:00|167088.7|166963.7|167179|167054|167180.9|167055.9|167055|166930|567
1693206300000|2023-08-28 07:05:00|167170.6|167045.6|167179.4|167054.4|167208.6|167083.6|167084.9|166959.9|751
1693206600000|2023-08-28 07:10:00|167179.7|167054.7|167172.9|167047.9|167249.5|167124.5|167164.8|167039.8|604
1693206900000|2023-08-28 07:15:00|167172.5|167047.5|167247.1|167122.1|167247.6|167122.6|167171|167046|576
1693207200000|2023-08-28 07:20:00|167246.9|167121.9|167302.8|167177.8|167324.8|167199.8|167244.2|167119.2|541
1693207500000|2023-08-28 07:25:00|167302.7|167177.7|167368.7|167243.7|167376.5|167251.5|167286.6|167161.6|496
1693207800000|2023-08-28 07:30:00|167368.1|167243.1|167315.2|167190.2|167370.6|167245.6|167307.9|167182.9|402
1693208100000|2023-08-28 07:35:00|167314.5|167189.5|167344.2|167219.2|167348.5|167223.5|167289.1|167164.1|527
1693208400000|2023-08-28 07:40:00|167344.8|167219.8|167377.1|167252.1|167400.4|167275.4|167341.4|167216.4|776
1693208700000|2023-08-28 07:45:00|167376.5|167251.5|167392.7|167267.7|167397.4|167272.4|167338.9|167213.9|579
1693209000000|2023-08-28 07:50:00|167391|167266|167390.8|167265.8|167398|167273|167341.8|167216.8|676
1693209300000|2023-08-28 07:55:00|167390.9|167265.9|167397.8|167272.8|167421.9|167296.9|167366.9|167241.9|628
1693209600000|2023-08-28 08:00:00|167397.3|167272.3|167324.2|167199.2|167405.3|167280.3|167295.1|167170.1|659
1693209900000|2023-08-28 08:05:00|167322.7|167197.7|167347.3|167222.3|167392.2|167267.2|167295.5|167170.5|645
1693210200000|2023-08-28 08:10:00|167346.9|167221.9|167357.6|167232.6|167358.6|167233.6|167308.2|167183.2|513
1693210500000|2023-08-28 08:15:00|167357.7|167232.7|167361.5|167236.5|167400.6|167275.6|167350|167225|584
1693210800000|2023-08-28 08:20:00|167357.9|167232.9|167399.3|167274.3|167417.1|167292.1|167344.5|167219.5|559
1693211100000|2023-08-28 08:25:00|167397.9|167272.9|167447.8|167322.8|167451.9|167326.9|167384.3|167259.3|653
1693211400000|2023-08-28 08:30:00|167447.9|167322.9|167514|167389|167547.5|167422.5|167438.6|167313.6|564
1693211700000|2023-08-28 08:35:00|167512.8|167387.8|167521.2|167396.2|167533.5|167408.5|167495.9|167370.9|506
1693212000000|2023-08-28 08:40:00|167522.8|167397.8|167495.5|167370.5|167526.4|167401.4|167493.5|167368.5|481
1693212300000|2023-08-28 08:45:00|167495.6|167370.6|167524.2|167399.2|167532.6|167407.6|167494.8|167369.8|436
1693212600000|2023-08-28 08:50:00|167524.1|167399.1|167513|167388|167528.5|167403.5|167466.4|167341.4|479
1693212900000|2023-08-28 08:55:00|167513.4|167388.4|167528.3|167403.3|167563.2|167438.2|167512.2|167387.2|557
1693213200000|2023-08-28 09:00:00|167528.5|167403.5|167479|167354|167546.6|167421.6|167457.8|167332.8|589
1693213500000|2023-08-28 09:05:00|167479.1|167354.1|167514.8|167389.8|167533.8|167408.8|167458.9|167333.9|642
1693213800000|2023-08-28 09:10:00|167516.1|167391.1|167433.8|167308.8|167529.3|167404.3|167430.3|167305.3|582
1693214100000|2023-08-28 09:15:00|167433.6|167308.6|167429.8|167304.8|167468|167343|167422.6|167297.6|593
1693214400000|2023-08-28 09:20:00|167429.7|167304.7|167461.2|167336.2|167473.6|167348.6|167424.5|167299.5|536
1693214700000|2023-08-28 09:25:00|167459.8|167334.8|167428.9|167303.9|167459.8|167334.8|167403.6|167278.6|561
1693215000000|2023-08-28 09:30:00|167430.7|167305.7|167447.8|167322.8|167451.9|167326.9|167426.7|167301.7|619
1693215300000|2023-08-28 09:35:00|167448.5|167323.5|167431|167306|167463.4|167338.4|167402.6|167277.6|605
1693215600000|2023-08-28 09:40:00|167431.1|167306.1|167403.6|167278.6|167433.4|167308.4|167379.4|167254.4|705
1693215900000|2023-08-28 09:45:00|167403.4|167278.4|167400.9|167275.9|167403.9|167278.9|167371.3|167246.3|540
1693216200000|2023-08-28 09:50:00|167400.8|167275.8|167373|167248|167400.8|167275.8|167347.6|167222.6|526
1693216500000|2023-08-28 09:55:00|167372.9|167247.9|167349.7|167224.7|167378.2|167253.2|167313|167188|595
1693216800000|2023-08-28 10:00:00|167349.6|167224.6|167353.2|167228.2|167377.1|167252.1|167338.6|167213.6|708
1693217100000|2023-08-28 10:05:00|167353.1|167228.1|167325.1|167200.1|167353.7|167228.7|167323|167198|514
1693217400000|2023-08-28 10:10:00|167323.4|167198.4|167293|167168|167353.2|167228.2|167271.9|167146.9|563
1693217700000|2023-08-28 10:15:00|167293.1|167168.1|167292.9|167167.9|167328.5|167240.8|167289.9|167165.4|523
1693218000000|2023-08-28 10:20:00|167292.8|167167.8|167211.2|167086.2|167293.2|167168.2|167199.5|167074.5|629
1693218300000|2023-08-28 10:25:00|167216.1|167091.1|167240.2|167115.2|167245|167120|167199.3|167074.3|714
1693218600000|2023-08-28 10:30:00|167240.8|167115.8|167234.6|167109.6|167247.1|167122.1|167203.1|167078.1|672
1693218900000|2023-08-28 10:35:00|167236|167111|167213.6|167088.6|167240.6|167115.6|167207.2|167082.2|679
1693219200000|2023-08-28 10:40:00|167213.5|167088.5|167263.2|167138.2|167272.7|167147.7|167205.7|167080.7|625
1693219500000|2023-08-28 10:45:00|167264.5|167139.5|167203.9|167078.9|167265.7|167140.7|167199.3|167074.3|542
1693219800000|2023-08-28 10:50:00|167204.1|167079.1|167229.8|167104.8|167237|167112|167199.4|167074.4|504
1693220100000|2023-08-28 10:55:00|167229.7|167104.7|167203.3|167078.3|167235.9|167110.9|167202.3|167077.3|664
1693220400000|2023-08-28 11:00:00|167203.4|167078.4|167130.4|167005.4|167204.8|167079.8|167129.8|167004.8|633
1693220700000|2023-08-28 11:05:00|167130.3|167005.3|167130.2|167005.2|167158.1|167033.1|167124.3|166999.3|591
1693221000000|2023-08-28 11:10:00|167129.7|167004.7|167101.8|166976.8|167130.6|167005.6|167056.4|166931.4|587
1693221300000|2023-08-28 11:15:00|167101.7|166976.7|167014|166889|167102.4|166977.4|167013.2|166888.2|587
1693221600000|2023-08-28 11:20:00|167013.9|166888.9|167040.8|166915.8|167095.6|166970.6|167007.8|166882.8|666
1693221900000|2023-08-28 11:25:00|167040.7|166915.7|167080.2|166955.2|167086.8|166961.8|167033.4|166908.4|632
1693222200000|2023-08-28 11:30:00|167072.5|166947.5|167149.3|167024.3|167160|167035|167072.5|166947.5|656
1693222500000|2023-08-28 11:35:00|167149.6|167024.6|167153|167028|167158.1|167033.1|167124.7|166999.7|475
1693222800000|2023-08-28 11:40:00|167153.1|167028.1|167126.3|167001.3|167163|167038|167122.8|166997.8|742
1693223100000|2023-08-28 11:45:00|167125.6|167000.6|167067.8|166942.8|167146.6|167021.6|167056.9|166931.9|493
1693223400000|2023-08-28 11:50:00|167066.9|166941.9|167089.1|166964.1|167107.3|166982.3|167062.9|166937.9|617
1693223700000|2023-08-28 11:55:00|167087.8|166962.8|167102|166977|167102|166977|167030.4|166905.4|583
1693224000000|2023-08-28 12:00:00|167094.9|166969.9|167074|166949|167156.4|167031.4|167053.5|166928.5|885
1693224300000|2023-08-28 12:05:00|167073.9|166948.9|167073.5|166948.5|167078.1|166953.1|167065.6|166940.6|579
1693224600000|2023-08-28 12:10:00|167072.6|166947.6|167158.5|167033.5|167160.5|167035.5|167035.6|166910.6|698
1693224900000|2023-08-28 12:15:00|167158.3|167033.3|167088.1|166963.1|167205|167080|167083.4|166958.4|801
1693225200000|2023-08-28 12:20:00|167088.4|166963.4|167216.2|167091.2|167220.3|167095.3|167051.2|166926.2|834
1693225500000|2023-08-28 12:25:00|167216.4|167091.4|167150.8|167025.8|167216.7|167091.7|167119.8|166994.8|765
1693225800000|2023-08-28 12:30:00|167150.3|167025.3|167243.6|167118.6|167243.9|167118.9|167125.7|167000.7|789
1693226100000|2023-08-28 12:35:00|167243.3|167118.3|167213.3|167088.3|167244.3|167119.3|167148.4|167036.9|847
1693226400000|2023-08-28 12:40:00|167213.8|167088.8|167157.2|167032.2|167213.8|167088.8|167144.2|167019.2|843
1693226700000|2023-08-28 12:45:00|167156.1|167031.1|167166.2|167041.2|167184.2|167059.2|167124.2|166999.2|794
1693227000000|2023-08-28 12:50:00|167166.6|167041.6|167150.9|167025.9|167220.6|167095.6|167150.1|167025.1|783
1693227300000|2023-08-28 12:55:00|167151.3|167026.3|167098.4|166973.4|167151.3|167026.3|167089.4|166964.4|822
1693227600000|2023-08-28 13:00:00|167097.2|166972.2|167250.8|167125.8|167269.9|167144.9|167072.8|166947.8|807
1693227900000|2023-08-28 13:05:00|167250.7|167125.7|167275.2|167150.2|167297.3|167172.3|167211.3|167086.3|774
1693228200000|2023-08-28 13:10:00|167278|167153|167305.6|167180.6|167333.1|167208.1|167263.5|167138.5|907
1693228500000|2023-08-28 13:15:00|167305.3|167180.3|167419.6|167294.6|167420|167295|167305.3|167180.3|863
1693228800000|2023-08-28 13:20:00|167419.9|167294.9|167480|167355|167497.4|167372.4|167376.5|167251.5|768
1693229100000|2023-08-28 13:25:00|167480.1|167355.1|167344.9|167219.9|167497.3|167372.3|167344.5|167219.5|704
1693229400000|2023-08-28 13:30:00|167334|167209|167381.9|167256.9|167392.7|167267.7|167334|167209|900
1693229700000|2023-08-28 13:35:00|167398|167273|167359.4|167234.4|167414.6|167289.6|167290.3|167165.3|899
1693230000000|2023-08-28 13:40:00|167359.3|167234.3|167330.9|167205.9|167387.5|167262.5|167312.7|167187.7|893
1693230300000|2023-08-28 13:45:00|167330.7|167205.7|167417.9|167292.9|167433.7|167308.7|167318.9|167193.9|872
1693230600000|2023-08-28 13:50:00|167421.1|167296.1|167397.3|167272.3|167434.6|167309.6|167362.4|167237.4|786
1693230900000|2023-08-28 13:55:00|167397.4|167272.4|167327.2|167202.2|167413.4|167299.9|167323.4|167198.4|834
1693231200000|2023-08-28 14:00:00|167327.1|167202.1|167394.5|167269.5|167437.5|167312.5|167317.6|167192.6|899
1693231500000|2023-08-28 14:05:00|167395.3|167270.3|167292.2|167167.2|167410.5|167285.5|167291.2|167166.2|846
1693231800000|2023-08-28 14:10:00|167292.1|167167.1|167320.6|167195.6|167349.6|167255.3|167256.9|167148.3|820
1693232100000|2023-08-28 14:15:00|167321.2|167196.2|167304.8|167179.8|167357.9|167232.9|167292.8|167167.8|798
1693232400000|2023-08-28 14:20:00|167306.3|167181.3|167420.1|167295.1|167424.9|167299.9|167302.9|167177.9|713
1693232700000|2023-08-28 14:25:00|167417.8|167292.8|167413.1|167288.1|167450.4|167325.4|167390.9|167265.9|761
1693233000000|2023-08-28 14:30:00|167413.2|167288.2|167451.2|167326.2|167470.9|167345.9|167413.2|167288.2|767
1693233300000|2023-08-28 14:35:00|167448.7|167323.7|167357.5|167232.5|167460.5|167335.5|167327.5|167202.5|561
1693233600000|2023-08-28 14:40:00|167357.7|167232.7|167355.4|167230.4|167446.6|167321.6|167327.6|167225.1|740
1693233900000|2023-08-28 14:45:00|167355.3|167230.3|167354.7|167229.7|167389.4|167264.4|167330.8|167205.8|627
1693234200000|2023-08-28 14:50:00|167354.8|167229.8|167359.8|167234.8|167411.8|167286.8|167347.2|167222.2|777
1693234500000|2023-08-28 14:55:00|167359.1|167234.1|167301.7|167176.7|167368.8|167243.8|167251.9|167126.9|844
1693234800000|2023-08-28 15:00:00|167301.2|167176.2|167353.9|167228.9|167361.1|167236.1|167294.8|167169.8|786
1693235100000|2023-08-28 15:05:00|167354.2|167229.2|167365.4|167240.4|167391.9|167266.9|167354|167229|762
1693235400000|2023-08-28 15:10:00|167365|167240|167334.3|167209.3|167404.8|167279.8|167316|167191|741
1693235700000|2023-08-28 15:15:00|167337.4|167212.4|167335.3|167210.3|167342.4|167227.5|167269.3|167151.4|683
1693236000000|2023-08-28 15:20:00|167335.1|167210.1|167267.8|167142.8|167335.8|167239.7|167259.5|167134.5|747
1693236300000|2023-08-28 15:25:00|167268.2|167143.2|167261.1|167136.1|167285.8|167160.8|167242.5|167117.5|680
1693236600000|2023-08-28 15:30:00|167260.9|167135.9|167263.6|167138.6|167279.8|167154.8|167240|167115|731
1693236900000|2023-08-28 15:35:00|167263.3|167138.3|167229.7|167104.7|167267.9|167142.9|167187.3|167062.3|704
1693237200000|2023-08-28 15:40:00|167229|167104|167269.6|167144.6|167337.9|167212.9|167180.3|167055.3|757
1693237500000|2023-08-28 15:45:00|167269|167144|167272.8|167147.8|167293.4|167168.4|167238.3|167113.3|683
1693237800000|2023-08-28 15:50:00|167272.7|167147.7|167247.6|167122.6|167277.2|167152.2|167241.2|167116.2|608
1693238100000|2023-08-28 15:55:00|167244.7|167119.7|167234.5|167109.5|167246.2|167121.2|167189.3|167064.3|602
1693238400000|2023-08-28 16:00:00|167231.7|167106.7|167268.5|167143.5|167278.8|167153.8|167228.9|167103.9|594
1693238700000|2023-08-28 16:05:00|167267|167142|167226.5|167176.5|167271.1|167183.1|167216.9|167121.9|541
1693239000000|2023-08-28 16:10:00|167226.6|167176.6|167268.6|167143.6|167281.4|167187.2|167223.5|167136|575
1693239300000|2023-08-28 16:15:00|167269|167144|167297.8|167247.8|167385.1|167260.1|167267.4|167142.4|741
1693239600000|2023-08-28 16:20:00|167298.3|167248.3|167385.3|167260.3|167408|167306.1|167297.6|167206.4|612
1693239900000|2023-08-28 16:25:00|167385.4|167260.4|167347|167222|167388.9|167282.5|167317.6|167206.7|660
1693240200000|2023-08-28 16:30:00|167348.7|167223.7|167379.6|167254.6|167410.7|167304.8|167327.1|167221.7|662
1693240500000|2023-08-28 16:35:00|167379.5|167254.5|167442.5|167317.5|167450.4|167325.4|167336.9|167243.9|652
1693240800000|2023-08-28 16:40:00|167443|167318|167417.8|167292.8|167469.7|167344.7|167417.3|167292.3|704
1693241100000|2023-08-28 16:45:00|167417.4|167292.4|167466.7|167341.7|167471.4|167346.4|167417.4|167292.4|576
1693241400000|2023-08-28 16:50:00|167466.6|167341.6|167470.6|167345.6|167476.4|167351.4|167429.9|167304.9|620
1693241700000|2023-08-28 16:55:00|167469.9|167344.9|167500|167375|167510.6|167385.6|167454.4|167329.4|648
1693242000000|2023-08-28 17:00:00|167499.3|167374.3|167523.4|167398.4|167528.1|167403.1|167496.8|167371.8|653
1693242300000|2023-08-28 17:05:00|167523.2|167398.2|167573.3|167448.3|167585|167460|167457.8|167338.1|660
1693242600000|2023-08-28 17:10:00|167572.4|167447.4|167647.1|167522.1|167739|167614|167570|167445|717
1693242900000|2023-08-28 17:15:00|167660.9|167535.9|167719.4|167594.4|167772.1|167647.1|167659.6|167534.6|539
1693243200000|2023-08-28 17:20:00|167719.2|167594.2|167795.5|167670.5|167795.8|167670.8|167685.5|167560.5|582
1693243500000|2023-08-28 17:25:00|167795.6|167670.6|167714.3|167589.3|167806.5|167681.5|167714|167589|565
1693243800000|2023-08-28 17:30:00|167712.9|167587.9|167654.9|167529.9|167716.3|167591.3|167637.8|167512.8|535
1693244100000|2023-08-28 17:35:00|167655|167530|167711.2|167586.2|167751.9|167626.9|167655|167530|593
1693244400000|2023-08-28 17:40:00|167713.5|167588.5|167686.2|167561.2|167743|167618|167681.9|167556.9|505
1693244700000|2023-08-28 17:45:00|167686.3|167561.3|167707.6|167582.6|167748.5|167662.9|167661.4|167560.6|472
1693245000000|2023-08-28 17:50:00|167707.8|167582.8|167722.3|167672.3|167776|167675.6|167689.4|167564.4|518
1693245300000|2023-08-28 17:55:00|167722.2|167672.2|167747.6|167622.6|167843.6|167746.5|167705.5|167616.9|751
1693245600000|2023-08-28 18:00:00|167747.5|167622.5|167778.2|167653.2|167802.2|167689.4|167702.3|167611.3|655
1693245900000|2023-08-28 18:05:00|167777.8|167652.8|167740.8|167615.8|167817.3|167692.3|167737.2|167612.2|638
1693246200000|2023-08-28 18:10:00|167740.4|167615.4|167651|167526|167741.6|167630|167614.2|167516.2|643
1693246500000|2023-08-28 18:15:00|167651.4|167526.4|167745.1|167620.1|167745.3|167620.3|167622.5|167509|523
1693246800000|2023-08-28 18:20:00|167744.9|167619.9|167701.2|167576.2|167745.4|167620.4|167697.3|167572.3|607
1693247100000|2023-08-28 18:25:00|167701.9|167576.9|167682.3|167557.3|167718.5|167593.5|167682.3|167557.3|571
1693247400000|2023-08-28 18:30:00|167683.5|167558.5|167689.4|167564.4|167737.9|167612.9|167683.5|167558.5|599
1693247700000|2023-08-28 18:35:00|167687.5|167562.5|167693.8|167568.8|167710.7|167585.7|167677.5|167552.5|530
1693248000000|2023-08-28 18:40:00|167693.6|167568.6|167707.4|167582.4|167711.1|167586.1|167684.8|167559.8|540
1693248300000|2023-08-28 18:45:00|167708.7|167583.7|167742.8|167617.8|167754.6|167629.6|167708.7|167583.7|536
1693248600000|2023-08-28 18:50:00|167742.5|167617.5|167726.8|167601.8|167744.1|167619.1|167722.9|167597.9|608
1693248900000|2023-08-28 18:55:00|167725|167600|167825.1|167700.1|167828.1|167703.1|167720.7|167595.7|523
1693249200000|2023-08-28 19:00:00|167826.5|167701.5|167847.8|167722.8|167906.8|167781.8|167826.3|167701.3|527
1693249500000|2023-08-28 19:05:00|167847.2|167722.2|167763.5|167638.5|167855.2|167730.2|167739.8|167614.8|587
1693249800000|2023-08-28 19:10:00|167762.1|167637.1|167725.2|167600.2|167777.9|167652.9|167694.2|167569.2|635
1693250100000|2023-08-28 19:15:00|167736.2|167611.2|167752.1|167627.1|167790.2|167665.2|167736.2|167611.2|470
1693250400000|2023-08-28 19:20:00|167751.3|167626.3|167726.3|167601.3|167783.8|167658.8|167726.1|167601.1|568
1693250700000|2023-08-28 19:25:00|167726.4|167601.4|167715.5|167590.5|167740.7|167615.7|167705.4|167580.4|575
1693251000000|2023-08-28 19:30:00|167717.5|167592.5|167778.2|167653.2|167783.1|167658.1|167702.8|167577.8|635
1693251300000|2023-08-28 19:35:00|167777.9|167652.9|167746.9|167621.9|167780.1|167655.1|167697.6|167572.6|546
1693251600000|2023-08-28 19:40:00|167746.8|167621.8|167799.5|167674.5|167810.3|167685.3|167746.1|167621.1|525
1693251900000|2023-08-28 19:45:00|167802.2|167677.2|167750.7|167625.7|167805.7|167680.7|167742.4|167617.4|590
1693252200000|2023-08-28 19:50:00|167755.9|167630.9|167779.6|167654.6|167813.8|167688.8|167722.7|167625.9|606
1693252500000|2023-08-28 19:55:00|167780.7|167655.7|167784.1|167659.1|167785.8|167660.8|167750.2|167625.2|599
1693252800000|2023-08-28 20:00:00|167783.8|167658.8|167791.6|167666.6|167793.5|167668.5|167774.2|167649.2|420
1693253100000|2023-08-28 20:05:00|167791.7|167666.7|167784.1|167659.1|167799.1|167674.1|167766.2|167641.2|275
1693253400000|2023-08-28 20:10:00|167783.4|167658.4|167789.9|167664.9|167819.5|167694.5|167776.7|167651.7|330
1693253700000|2023-08-28 20:15:00|167797.4|167672.4|167824.6|167699.6|167825.2|167700.2|167797.4|167672.4|393
1693254000000|2023-08-28 20:20:00|167824.7|167699.7|167804.7|167679.7|167825|167700|167796.4|167671.4|409
1693254300000|2023-08-28 20:25:00|167806.7|167681.7|167820.1|167695.1|167826.9|167701.9|167806.6|167681.6|421
1693254600000|2023-08-28 20:30:00|167820.2|167695.2|167893|167768|167897.2|167772.2|167819.7|167694.7|524
1693254900000|2023-08-28 20:35:00|167893.1|167768.1|167911.7|167786.7|167914.9|167789.9|167887|167762|304
1693255200000|2023-08-28 20:40:00|167910.4|167785.4|167926.5|167801.5|167936.5|167811.5|167909.3|167784.3|268
1693255500000|2023-08-28 20:45:00|167926.4|167801.4|167935.5|167810.5|167981.1|167856.1|167926.4|167801.4|288
1693255800000|2023-08-28 20:50:00|167935.4|167810.4|167897.2|167772.2|167944.9|167819.9|167893.8|167768.8|285
1693256100000|2023-08-28 20:55:00|167898.8|167773.8|167976.6|167846.9|168014.2|167889.2|167898.6|167773.6|383
1693256400000|2023-08-28 21:00:00|167992.1|167814.4|168017.8|167820|168047|167821|167992.1|167739.5|77
1693256700000|2023-08-28 21:05:00|168017.6|167819.8|168032.9|167820.2|168040.7|167820.7|168013|167809.5|61
1693257000000|2023-08-28 21:10:00|168032.8|167819.8|168035.9|167794.1|168057.3|167820.4|168006.4|167737|176
1693257300000|2023-08-28 21:15:00|168037.3|167793.9|168009.5|167805.1|168039.2|167805.8|168002.4|167789.7|162
1693257600000|2023-08-28 21:20:00|168009.6|167805.2|167989.8|167797.8|168010|167814.2|167967.5|167784.2|88
1693257900000|2023-08-28 21:25:00|167990.5|167797.4|167989.5|167802.6|167994.2|167802.6|167989.5|167796.1|44
1693258200000|2023-08-28 21:30:00|167989.4|167802.5|167989.2|167772.7|167992.4|167804.1|167982.7|167768.2|203
1693258500000|2023-08-28 21:35:00|167989|167772.6|167961.5|167761|167990.1|167775.5|167961.5|167759.5|161
1693258800000|2023-08-28 21:40:00|167961.2|167760.8|167972|167738.1|167972.3|167760.8|167961.2|167735.7|224
1693259100000|2023-08-28 21:45:00|167970.7|167737.6|167965.9|167796.7|167974.7|167802.3|167939.3|167737.6|215
1693259400000|2023-08-28 21:50:00|167965.8|167796.6|167963.1|167794.3|167966.5|167799.4|167960.7|167792.3|92
1693259700000|2023-08-28 21:55:00|167964|167794|167982.5|167851.1|168024.1|167851.1|167961.1|167794|223
1693260000000|2023-08-28 22:00:00|167981.7|167850.2|168047.4|167922.4|168050.6|167925.6|167969.5|167834|327
1693260300000|2023-08-28 22:05:00|168046.7|167921.7|168036.1|167911.1|168053.7|167928.7|168034.4|167909.4|129
1693260600000|2023-08-28 22:10:00|168036.4|167911.4|168030.6|167905.6|168036.8|167911.8|168028.6|167903.6|88
1693260900000|2023-08-28 22:15:00|168030.8|167905.8|167959.6|167834.6|168033.6|167908.6|167945.9|167820.9|246
1693261200000|2023-08-28 22:20:00|167960|167835|167964.9|167839.9|167971.3|167846.3|167955.1|167830.1|164
1693261500000|2023-08-28 22:25:00|167965|167840|167972.3|167847.3|167974.3|167849.3|167952.5|167827.5|155
1693261800000|2023-08-28 22:30:00|167972|167847|167954.1|167829.1|167972|167847|167953.6|167828.6|111
1693262100000|2023-08-28 22:35:00|167954|167829|167967.2|167842.2|167969.3|167844.3|167953.1|167828.1|140
1693262400000|2023-08-28 22:40:00|167967.3|167842.3|167953.4|167828.4|167969.7|167844.7|167952|167827|89
1693262700000|2023-08-28 22:45:00|167940.6|167815.6|167944.6|167819.6|167957.1|167832.1|167940.4|167815.4|155
1693263000000|2023-08-28 22:50:00|167944.5|167819.5|167945.6|167820.6|167947.4|167822.4|167942|167817|121
1693263300000|2023-08-28 22:55:00|167946|167821|167942.3|167817.3|167946.9|167821.9|167924.1|167799.1|165
1693263600000|2023-08-28 23:00:00|167940|167815|167943.3|167818.3|167961.1|167836.1|167938|167813|138
1693263900000|2023-08-28 23:05:00|167943.1|167818.1|167944|167819|167946.4|167821.4|167938.6|167813.6|96
1693264200000|2023-08-28 23:10:00|167944.1|167819.1|167942.2|167817.2|167945.7|167820.7|167936.1|167811.1|64
1693264500000|2023-08-28 23:15:00|167944.1|167819.1|167938.7|167813.7|167947.7|167822.7|167915.3|167790.3|120
1693264800000|2023-08-28 23:20:00|167939.2|167814.2|167919.6|167794.6|167942.8|167817.8|167903.7|167778.7|113
1693265100000|2023-08-28 23:25:00|167919.7|167794.7|167917.5|167792.5|167920.2|167795.2|167912.5|167787.5|117
1693265400000|2023-08-28 23:30:00|167917.4|167792.4|167936.8|167811.8|167940.2|167815.2|167910.1|167785.1|138
1693265700000|2023-08-28 23:35:00|167936.9|167811.9|167937.6|167812.6|167941.9|167816.9|167934.6|167809.6|137
1693266000000|2023-08-28 23:40:00|167937.5|167812.5|167932.3|167807.3|167940|167815|167930.2|167805.2|79
1693266300000|2023-08-28 23:45:00|167930.3|167805.3|167925.9|167800.9|167941.2|167816.2|167916.6|167791.6|139
1693266600000|2023-08-28 23:50:00|167925.8|167800.8|167923.5|167798.5|167934.1|167809.1|167920.6|167795.6|117
1693266900000|2023-08-28 23:55:00|167923.8|167798.8|167927.4|167802.4|167948.6|167823.6|167921.2|167796.2|172
1693267200000|2023-08-29 00:00:00|167928.3|167803.3|167921|167796|167938|167813|167914.5|167789.5|289
1693267500000|2023-08-29 00:05:00|167922.3|167797.3|167925.4|167800.4|167943.4|167818.4|167915.7|167790.7|345
1693267800000|2023-08-29 00:10:00|167925.8|167800.8|167886.7|167761.7|167926.3|167801.3|167885.4|167760.4|271
1693268100000|2023-08-29 00:15:00|167886.6|167761.6|167910|167785|167910.1|167785.1|167882.9|167757.9|209
1693268400000|2023-08-29 00:20:00|167909.9|167784.9|167912.2|167787.2|167916.8|167791.8|167901.9|167776.9|222
1693268700000|2023-08-29 00:25:00|167912.3|167787.3|167937.6|167812.6|167938.4|167813.4|167912.2|167787.2|322
1693269000000|2023-08-29 00:30:00|167936.3|167811.3|167949.1|167824.1|167963.7|167838.7|167924|167799|332
1693269300000|2023-08-29 00:35:00|167949.2|167824.2|167945.3|167820.3|167951.4|167826.4|167942.5|167817.5|148
1693269600000|2023-08-29 00:40:00|167945.5|167820.5|167947.5|167822.5|167966.8|167841.8|167944.3|167819.3|182
1693269900000|2023-08-29 00:45:00|167945.1|167820.1|167947.2|167822.2|167958.7|167833.7|167929.4|167804.4|245
1693270200000|2023-08-29 00:50:00|167947.3|167822.3|167952.7|167827.7|167962.5|167837.5|167940.3|167815.3|184
1693270500000|2023-08-29 00:55:00|167951.2|167826.2|167931.9|167806.9|167957.4|167832.4|167926.4|167801.4|452
1693270800000|2023-08-29 01:00:00|167932.4|167807.4|167919.2|167794.2|167948.8|167823.8|167916.1|167791.1|416
1693271100000|2023-08-29 01:05:00|167919.3|167794.3|167933.1|167808.1|167939.1|167814.1|167917.9|167792.9|434
1693271400000|2023-08-29 01:10:00|167933.2|167808.2|167917.3|167792.3|167935.6|167810.6|167910.7|167785.7|511
1693271700000|2023-08-29 01:15:00|167917.4|167792.4|167895.1|167770.1|167919.7|167794.7|167886.5|167761.5|385
1693272000000|2023-08-29 01:20:00|167895|167770|167916.5|167791.5|167918.1|167793.1|167891.2|167766.2|317
1693272300000|2023-08-29 01:25:00|167916.4|167791.4|167902|167777|167917.8|167792.8|167887|167762|257
1693272600000|2023-08-29 01:30:00|167902.5|167777.5|167865.6|167740.6|167918.6|167793.6|167853.3|167728.3|536
1693272900000|2023-08-29 01:35:00|167865.8|167740.8|167866.5|167741.5|167868.3|167743.3|167822.2|167697.2|500
1693273200000|2023-08-29 01:40:00|167866.6|167741.6|167829.2|167704.2|167869|167744|167823.1|167698.1|498
1693273500000|2023-08-29 01:45:00|167829.3|167704.3|167834.5|167709.5|167853.4|167728.4|167827.4|167702.4|562
1693273800000|2023-08-29 01:50:00|167834.6|167709.6|167877.6|167752.6|167883.8|167758.8|167834.6|167709.6|407
1693274100000|2023-08-29 01:55:00|167877.8|167752.8|167889.1|167764.1|167889.5|167764.5|167862.5|167737.5|496
1693274400000|2023-08-29 02:00:00|167886.7|167761.7|167868|167743|167890|167765|167865.3|167740.3|399
1693274700000|2023-08-29 02:05:00|167868.1|167743.1|167863|167738|167872.6|167747.6|167852.6|167727.6|458
1693275000000|2023-08-29 02:10:00|167862.4|167737.4|167866.2|167741.2|167886.7|167761.7|167855.3|167730.3|300
1693275300000|2023-08-29 02:15:00|167866.7|167741.7|167863.8|167738.8|167875|167750|167857.4|167732.4|326
1693275600000|2023-08-29 02:20:00|167863.7|167738.7|167860.7|167735.7|167864.1|167739.1|167859.1|167734.1|352
1693275900000|2023-08-29 02:25:00|167860.9|167735.9|167859.6|167734.6|167865.8|167740.8|167858.4|167733.4|319
1693276200000|2023-08-29 02:30:00|167860.4|167735.4|167860.7|167735.7|167866.5|167741.5|167858.5|167733.5|241
1693276500000|2023-08-29 02:35:00|167860.6|167735.6|167837.6|167712.6|167861.9|167736.9|167831|167706|419
1693276800000|2023-08-29 02:40:00|167837.5|167712.5|167827.3|167702.3|167840.1|167715.1|167825.9|167700.9|254
1693277100000|2023-08-29 02:45:00|167827.1|167702.1|167838.6|167713.6|167865.3|167740.3|167827|167702|294
1693277400000|2023-08-29 02:50:00|167838.5|167713.5|167831.2|167706.2|167854.1|167729.1|167825.4|167700.4|473
1693277700000|2023-08-29 02:55:00|167831|167706|167835.3|167710.3|167854.9|167729.9|167828.5|167703.5|506
1693278000000|2023-08-29 03:00:00|167835.4|167710.4|167841.3|167716.3|167849.7|167724.7|167834.6|167709.6|444
1693278300000|2023-08-29 03:05:00|167841.4|167716.4|167835.8|167710.8|167852.2|167727.2|167826.8|167701.8|433
1693278600000|2023-08-29 03:10:00|167835.4|167710.4|167826.4|167701.4|167837.8|167712.8|167816.1|167691.1|353
1693278900000|2023-08-29 03:15:00|167827.9|167702.9|167806.5|167681.5|167838|167713|167806.4|167681.4|468
1693279200000|2023-08-29 03:20:00|167804.9|167679.9|167798.1|167673.1|167805|167680|167783.5|167658.5|462
1693279500000|2023-08-29 03:25:00|167798.2|167673.2|167780.1|167655.1|167799.9|167674.9|167777.5|167652.5|474
1693279800000|2023-08-29 03:30:00|167779.5|167654.5|167789.9|167664.9|167807.5|167682.5|167779.5|167654.5|519
1693280100000|2023-08-29 03:35:00|167790|167665|167769.1|167644.1|167790.2|167665.2|167768.2|167643.2|453
1693280400000|2023-08-29 03:40:00|167769.7|167644.7|167775.1|167650.1|167775.3|167650.3|167766.4|167641.4|536
1693280700000|2023-08-29 03:45:00|167775.8|167650.8|167778.8|167653.8|167807.7|167682.7|167773.9|167648.9|531
1693281000000|2023-08-29 03:50:00|167778.2|167653.2|167779.1|167654.1|167786.1|167661.1|167775.5|167650.5|476
1693281300000|2023-08-29 03:55:00|167779|167654|167773.7|167648.7|167780.8|167655.8|167772.8|167647.8|268
1693281600000|2023-08-29 04:00:00|167774|167649|167771.9|167646.9|167779.9|167654.9|167766.9|167641.9|408
1693281900000|2023-08-29 04:05:00|167772.7|167647.7|167796.2|167671.2|167801.6|167676.6|167771.5|167646.5|497
1693282200000|2023-08-29 04:10:00|167796|167671|167796.7|167671.7|167800|167675|167790.7|167665.7|374
1693282500000|2023-08-29 04:15:00|167796.8|167671.8|167802.8|167677.8|167805.2|167680.2|167795.5|167670.5|370
1693282800000|2023-08-29 04:20:00|167803.8|167678.8|167771.5|167646.5|167814.2|167689.2|167770.4|167645.4|281
1693283100000|2023-08-29 04:25:00|167771.2|167646.2|167772|167647|167776|167651|167759.8|167634.8|380
1693283400000|2023-08-29 04:30:00|167772.6|167647.6|167769.6|167644.6|167778|167653|167762.6|167637.6|289
1693283700000|2023-08-29 04:35:00|167769.5|167644.5|167767.8|167642.8|167769.9|167644.9|167763.5|167638.5|229
1693284000000|2023-08-29 04:40:00|167767.7|167642.7|167799.2|167674.2|167805.8|167680.8|167767.4|167642.4|513
1693284300000|2023-08-29 04:45:00|167799.4|167674.4|167799.4|167674.4|167815.5|167690.5|167798.8|167673.8|416
1693284600000|2023-08-29 04:50:00|167799.9|167674.9|167797.2|167672.2|167803.7|167678.7|167795.7|167670.7|376
1693284900000|2023-08-29 04:55:00|167797.3|167672.3|167751.4|167626.4|167802|167677|167751.2|167626.2|368
1693285200000|2023-08-29 05:00:00|167761|167636|167768.9|167643.9|167772.7|167647.7|167761|167636|483
1693285500000|2023-08-29 05:05:00|167768.7|167643.7|167764.8|167639.8|167771.2|167646.2|167754.3|167629.3|353
1693285800000|2023-08-29 05:10:00|167764.9|167639.9|167766.5|167641.5|167769.9|167644.9|167761.5|167636.5|439
1693286100000|2023-08-29 05:15:00|167766.6|167641.6|167765.1|167640.1|167770.1|167645.1|167763.6|167638.6|501
1693286400000|2023-08-29 05:20:00|167766.7|167641.7|167768.1|167643.1|167769.7|167644.7|167763.4|167638.4|451
1693286700000|2023-08-29 05:25:00|167767.9|167642.9|167770.3|167645.3|167771.2|167646.2|167764.6|167639.6|464
1693287000000|2023-08-29 05:30:00|167770.2|167645.2|167767.9|167642.9|167771.6|167646.6|167766.9|167641.9|436
1693287300000|2023-08-29 05:35:00|167767.8|167642.8|167683.4|167558.4|167770|167645|167677.2|167552.2|526
1693287600000|2023-08-29 05:40:00|167683.3|167558.3|167752.2|167627.2|167756.5|167631.5|167639.5|167514.5|549
1693287900000|2023-08-29 05:45:00|167752.6|167627.6|167804.3|167679.3|167806.9|167681.9|167745.2|167620.2|629
1693288200000|2023-08-29 05:50:00|167796.9|167671.9|167772.2|167647.2|167796.9|167671.9|167716.7|167591.7|652
1693288500000|2023-08-29 05:55:00|167772.4|167647.4|167797.3|167672.3|167831.1|167706.1|167764.5|167639.5|708
1693288800000|2023-08-29 06:00:00|167796.6|167671.6|167733.9|167608.9|167803.2|167678.2|167718.9|167593.9|712
1693289100000|2023-08-29 06:05:00|167733.6|167608.6|167749.2|167624.2|167818.7|167693.7|167666.5|167541.5|694
1693289400000|2023-08-29 06:10:00|167749.8|167624.8|167726.7|167601.7|167770.9|167645.9|167720.7|167595.7|587
1693289700000|2023-08-29 06:15:00|167726.8|167601.8|167701.6|167576.6|167765.5|167640.5|167628.7|167503.7|782
1693290000000|2023-08-29 06:20:00|167701.5|167576.5|167757.9|167632.9|167759.9|167634.9|167669|167544|580
1693290300000|2023-08-29 06:25:00|167757.8|167632.8|167757.9|167632.9|167819.7|167694.7|167721|167596|562
1693290600000|2023-08-29 06:30:00|167758.1|167633.1|167681.7|167556.7|167803.2|167678.2|167657.2|167532.2|671
1693290900000|2023-08-29 06:35:00|167681.8|167556.8|167647.8|167522.8|167683.1|167558.1|167640.9|167515.9|522
1693291200000|2023-08-29 06:40:00|167647.7|167522.7|167692.7|167567.7|167693.1|167568.1|167625.1|167500.1|591
1693291500000|2023-08-29 06:45:00|167700.8|167575.8|167735.3|167610.3|167756.9|167631.9|167700.8|167575.8|610
1693291800000|2023-08-29 06:50:00|167737.8|167612.8|167719.8|167594.8|167746.9|167621.9|167713.2|167588.2|635
1693292100000|2023-08-29 06:55:00|167721.5|167596.5|167768.3|167643.3|167776.1|167651.1|167711.1|167586.1|590
1693292400000|2023-08-29 07:00:00|167770.2|167645.2|167717.8|167592.8|167774.2|167649.2|167700.5|167575.5|886
1693292700000|2023-08-29 07:05:00|167739.2|167614.2|167822.2|167697.2|167839|167714|167739.2|167614.2|724
1693293000000|2023-08-29 07:10:00|167821.9|167696.9|167866.6|167741.6|167903.1|167778.1|167819.9|167694.9|836
1693293300000|2023-08-29 07:15:00|167866.2|167741.2|167796.6|167671.6|167897.5|167772.5|167783.2|167658.2|862
1693293600000|2023-08-29 07:20:00|167796.2|167671.2|167759.9|167634.9|167826.1|167701.1|167727.3|167602.3|822
1693293900000|2023-08-29 07:25:00|167759.7|167634.7|167700.9|167575.9|167798|167673|167697.5|167572.5|864
1693294200000|2023-08-29 07:30:00|167681.9|167556.9|167719.9|167594.9|167731.6|167606.6|167612.8|167487.8|881
1693294500000|2023-08-29 07:35:00|167720.3|167595.3|167774.5|167649.5|167775.7|167650.7|167714.2|167589.2|776
1693294800000|2023-08-29 07:40:00|167773.9|167648.9|167767.1|167642.1|167825.7|167700.7|167743.2|167618.2|793
1693295100000|2023-08-29 07:45:00|167766.9|167641.9|167792.8|167667.8|167795|167670|167739.3|167614.3|756
1693295400000|2023-08-29 07:50:00|167791.7|167666.7|167967.2|167842.2|167967.2|167842.2|167790.6|167665.6|714
1693295700000|2023-08-29 07:55:00|167970.5|167845.5|167974|167849|168001.5|167876.5|167966.5|167841.5|590
1693296000000|2023-08-29 08:00:00|167977.3|167852.3|167932.3|167807.3|168001.2|167876.2|167902.3|167777.3|760
1693296300000|2023-08-29 08:05:00|167933.2|167808.2|167940.7|167815.7|167945.1|167820.1|167925.9|167800.9|585
1693296600000|2023-08-29 08:10:00|167940.6|167815.6|167991.1|167866.1|168001.8|167876.8|167940.5|167815.5|648
1693296900000|2023-08-29 08:15:00|167991.7|167866.7|167983.9|167858.9|167999.5|167874.5|167932.3|167807.3|662
1693297200000|2023-08-29 08:20:00|167984.4|167859.4|167935.1|167810.1|167988.5|167863.5|167930.6|167805.6|678
1693297500000|2023-08-29 08:25:00|167935|167810|167938.2|167813.2|167970.6|167845.6|167913.6|167788.6|717
1693297800000|2023-08-29 08:30:00|167937.4|167812.4|167932.4|167807.4|167955|167830|167913.7|167788.7|632
1693298100000|2023-08-29 08:35:00|167932.5|167807.5|167918.7|167793.7|167949.6|167824.6|167898.2|167773.2|724
1693298400000|2023-08-29 08:40:00|167918.5|167793.5|167915.1|167790.1|167932|167807|167891.5|167766.5|640
1693298700000|2023-08-29 08:45:00|167915|167790|167921.2|167796.2|167975.7|167850.7|167912.7|167787.7|752
1693299000000|2023-08-29 08:50:00|167921.3|167796.3|168002.2|167877.2|168008.4|167883.4|167914.6|167789.6|710
1693299300000|2023-08-29 08:55:00|168002.1|167877.1|168032.5|167907.5|168084.5|167959.5|167928.8|167803.8|690
1693299600000|2023-08-29 09:00:00|168031.8|167906.8|167961.1|167836.1|168057.5|167932.5|167960.4|167835.4|773
1693299900000|2023-08-29 09:05:00|167961.2|167836.2|167913.5|167788.5|167968.9|167843.9|167911.1|167786.1|613
1693300200000|2023-08-29 09:10:00|167912.7|167787.7|167907|167782|167964.9|167839.9|167896.6|167771.6|580
1693300500000|2023-08-29 09:15:00|167909|167784|167942|167817|167947.8|167822.8|167877|167752|651
1693300800000|2023-08-29 09:20:00|167942.6|167817.6|167936.4|167811.4|167945.6|167820.6|167902.3|167777.3|539
1693301100000|2023-08-29 09:25:00|167935.8|167810.8|167945.3|167820.3|167945.9|167820.9|167883.8|167758.8|628
1693301400000|2023-08-29 09:30:00|167945.5|167820.5|167940.1|167815.1|167951.1|167826.1|167910.3|167785.3|690
1693301700000|2023-08-29 09:35:00|167941.1|167816.1|167909.5|167784.5|167954.8|167829.8|167901.8|167776.8|689
1693302000000|2023-08-29 09:40:00|167909.4|167784.4|167864.3|167739.3|167915.5|167790.5|167863.3|167738.3|748
1693302300000|2023-08-29 09:45:00|167863.7|167738.7|167838.7|167713.7|167899|167774|167829.8|167704.8|808
1693302600000|2023-08-29 09:50:00|167838.3|167713.3|167773.3|167648.3|167856.9|167731.9|167758.9|167633.9|654
1693302900000|2023-08-29 09:55:00|167773.1|167648.1|167808.4|167683.4|167813.3|167688.3|167721.4|167596.4|595
1693303200000|2023-08-29 10:00:00|167809|167684|167840.2|167715.2|167861.3|167736.3|167804.9|167679.9|746
1693303500000|2023-08-29 10:05:00|167840|167715|167834.3|167709.3|167844|167719|167803.2|167678.2|610
1693303800000|2023-08-29 10:10:00|167834.4|167709.4|167827.9|167702.9|167863|167738|167804.2|167679.2|823
1693304100000|2023-08-29 10:15:00|167828.2|167703.2|167864.7|167739.7|167867.8|167742.8|167810.3|167685.3|647
1693304400000|2023-08-29 10:20:00|167865|167740|167836.2|167711.2|167889.9|167764.9|167836.2|167711.2|756
1693304700000|2023-08-29 10:25:00|167840.6|167715.6|167860|167735|167940.9|167815.9|167833.6|167708.6|816
1693305000000|2023-08-29 10:30:00|167859.8|167734.8|167839.5|167714.5|167866.4|167741.4|167829|167704|746
1693305300000|2023-08-29 10:35:00|167839.3|167714.3|167813.5|167688.5|167839.3|167714.3|167802.9|167677.9|571
1693305600000|2023-08-29 10:40:00|167813.4|167688.4|167782.4|167657.4|167833.1|167708.1|167778.2|167653.2|518
1693305900000|2023-08-29 10:45:00|167791|167666|167771.9|167646.9|167800.4|167675.4|167761.5|167636.5|540
1693306200000|2023-08-29 10:50:00|167772.1|167647.1|167830|167705|167836.9|167711.9|167772|167647|688
1693306500000|2023-08-29 10:55:00|167829.6|167704.6|167857.5|167732.5|167871.1|167746.1|167828.3|167703.3|765
1693306800000|2023-08-29 11:00:00|167860.2|167735.2|167862.2|167737.2|167897.3|167772.3|167858.3|167733.3|733
1693307100000|2023-08-29 11:05:00|167861.1|167736.1|167810.5|167685.5|167866.8|167741.8|167804.6|167679.6|739
1693307400000|2023-08-29 11:10:00|167808|167683|167864.6|167739.6|167892.8|167767.8|167802.6|167677.6|854
1693307700000|2023-08-29 11:15:00|167864.7|167739.7|167885.1|167760.1|167922.9|167797.9|167854.5|167729.5|873
1693308000000|2023-08-29 11:20:00|167884.8|167759.8|167869.3|167744.3|167915.8|167790.8|167833.1|167708.1|746
1693308300000|2023-08-29 11:25:00|167868.9|167743.9|167895|167770|167914.4|167789.4|167852.9|167727.9|788
1693308600000|2023-08-29 11:30:00|167895.6|167770.6|167833.7|167708.7|167907.8|167782.8|167830.3|167705.3|863
1693308900000|2023-08-29 11:35:00|167834.6|167709.6|167879.6|167754.6|167920.1|167795.1|167833.9|167708.9|706
1693309200000|2023-08-29 11:40:00|167879.2|167754.2|167847.9|167722.9|167880.3|167755.3|167823.4|167698.4|633
1693309500000|2023-08-29 11:45:00|167849|167724|167867.6|167742.6|167888.5|167763.5|167846.3|167721.3|764
1693309800000|2023-08-29 11:50:00|167869|167744|167822.8|167697.8|167883.4|167758.4|167822.8|167697.8|720
1693310100000|2023-08-29 11:55:00|167822.7|167697.7|167873.5|167748.5|167873.5|167748.5|167822.7|167697.7|715
1693310400000|2023-08-29 12:00:00|167864.4|167739.4|167924.3|167799.3|167927.4|167802.4|167829|167704|863
1693310700000|2023-08-29 12:05:00|167924.1|167799.1|167890.5|167765.5|167928.1|167803.1|167818.7|167693.7|716
1693311000000|2023-08-29 12:10:00|167891.4|167766.4|168112.6|167987.6|168170.9|168045.9|167836|167711|869
1693311300000|2023-08-29 12:15:00|168111.7|167986.7|168210.9|168085.9|168248.4|168123.4|168069.9|167944.9|827
1693311600000|2023-08-29 12:20:00|168217.5|168092.5|168353.2|168228.2|168353.9|168228.9|168141.5|168016.5|816
1693311900000|2023-08-29 12:25:00|168353.4|168228.4|168315.4|168190.4|168462.6|168337.6|168315.3|168190.3|946
1693312200000|2023-08-29 12:30:00|168316.3|168191.3|168198.4|168073.4|168346.2|168221.2|168168.6|168043.6|906
1693312500000|2023-08-29 12:35:00|168198.5|168073.5|168234.5|168109.5|168260.5|168135.5|168145.1|168020.1|878
1693312800000|2023-08-29 12:40:00|168234.7|168109.7|168187|168062|168293|168168|168167.6|168042.6|824
1693313100000|2023-08-29 12:45:00|168186.9|168061.9|168177.9|168052.9|168237.8|168112.8|168122.4|167997.4|787
1693313400000|2023-08-29 12:50:00|168177|168052|168148.4|168023.4|168201|168076|168061.9|167936.9|778
1693313700000|2023-08-29 12:55:00|168148.2|168023.2|168121.7|167996.7|168225|168100|168095.3|167970.3|740
1693314000000|2023-08-29 13:00:00|168120.4|167995.4|168190.5|168065.5|168272|168147|168115.8|167990.8|902
1693314300000|2023-08-29 13:05:00|168191.8|168066.8|168148.7|168023.7|168231.5|168106.5|168112.2|167987.2|829
1693314600000|2023-08-29 13:10:00|168148.8|168023.8|168217.4|168092.4|168249|168124|168140.2|168015.2|950
1693314900000|2023-08-29 13:15:00|168232.1|168107.1|168301.4|168176.4|168349.2|168224.2|168232.1|168107.1|835
1693315200000|2023-08-29 13:20:00|168300.3|168175.3|168324.6|168199.6|168401.2|168276.8|168295.6|168170.6|779
1693315500000|2023-08-29 13:25:00|168325.2|168200.2|168416.4|168291.4|168443.3|168318.3|168296.8|168171.8|864
1693315800000|2023-08-29 13:30:00|168416.6|168291.6|168588.1|168463.1|168595|168487.3|168414.7|168289.7|980
1693316100000|2023-08-29 13:35:00|168586.9|168461.9|168701.3|168576.3|168707.4|168582.4|168528.1|168403.1|910
1693316400000|2023-08-29 13:40:00|168701|168576|168387.9|168262.9|168701|168576|168326.5|168206.4|954
1693316700000|2023-08-29 13:45:00|168395.2|168270.2|168438.1|168313.1|168457.9|168332.9|168339.4|168214.4|909
1693317000000|2023-08-29 13:50:00|168437.6|168312.6|168375.2|168250.2|168489.3|168364.3|168372.6|168247.6|832
1693317300000|2023-08-29 13:55:00|168375.6|168250.6|168520.1|168358.6|168539.4|168414.4|168348.6|168223.6|821
1693317600000|2023-08-29 14:00:00|168509.1|168343.1|168208|168083|168509.1|168359.3|168179.5|168054.5|1093
1693317900000|2023-08-29 14:05:00|168205.5|168080.5|168259.1|168134.1|168355.4|168230.4|168156.1|168031.1|1067
1693318200000|2023-08-29 14:10:00|168259.6|168134.6|168355.1|168230.1|168496|168371|168237.9|168112.9|1081
1693318500000|2023-08-29 14:15:00|168379.9|168254.9|168428.3|168303.3|168442.8|168317.8|168249.7|168124.7|1030
1693318800000|2023-08-29 14:20:00|168428.4|168303.4|168431.8|168306.8|168656.7|168531.7|168397.7|168272.7|1044
1693319100000|2023-08-29 14:25:00|168437.1|168312.1|168437.3|168312.3|168473.1|168348.1|168311|168186|1003
1693319400000|2023-08-29 14:30:00|168433.2|168308.2|168399.8|168274.8|168512.9|168387.9|168350.5|168225.5|976
1693319700000|2023-08-29 14:35:00|168399.6|168274.6|168558|168433|168620|168495|168378.6|168253.6|996
1693320000000|2023-08-29 14:40:00|168553.8|168428.8|168554.5|168429.5|168654.6|168529.6|168526.2|168408.5|953
1693320300000|2023-08-29 14:45:00|168556.4|168431.4|168736.2|168611.2|168777.7|168652.7|168556.4|168431.4|1016
1693320600000|2023-08-29 14:50:00|168751.2|168626.2|168828.5|168703.5|168829.8|168704.8|168576.9|168451.9|910
1693320900000|2023-08-29 14:55:00|168828.8|168703.8|168880|168755|168944.1|168846.4|168777.1|168652.1|983
1693321200000|2023-08-29 15:00:00|168879.1|168754.1|168714.2|168589.2|168943.5|168818.5|168684.5|168559.5|1003
1693321500000|2023-08-29 15:05:00|168713.2|168588.2|168774.1|168649.1|168794.8|168669.8|168660.2|168558.3|913
1693321800000|2023-08-29 15:10:00|168767.7|168642.7|168601.3|168476.3|168844.9|168719.9|168600.7|168475.7|949
1693322100000|2023-08-29 15:15:00|168600.5|168475.5|168576.2|168451.2|168679.7|168554.7|168539.7|168414.7|839
1693322400000|2023-08-29 15:20:00|168576.4|168451.4|168584.5|168459.5|168643.9|168532|168571.5|168446.5|762
1693322700000|2023-08-29 15:25:00|168584.7|168459.7|168545|168495|168634.8|168520.5|168535.4|168420.9|799
1693323000000|2023-08-29 15:30:00|168545.2|168495.2|168551.8|168426.8|168624.9|168503.7|168529.8|168420.4|733
1693323300000|2023-08-29 15:35:00|168552.2|168427.2|168539.7|168414.7|168555.1|168430.1|168402.1|168277.1|845
1693323600000|2023-08-29 15:40:00|168546.3|168421.3|168629.9|168504.9|168642.9|168555.4|168503.5|168417.8|704
1693323900000|2023-08-29 15:45:00|168625.3|168500.3|168629.9|168579.9|168657.6|168580.5|168533.8|168448.1|776
1693324200000|2023-08-29 15:50:00|168630|168580|168578.5|168528.5|168677.5|168584.9|168566.8|168475.9|779
1693324500000|2023-08-29 15:55:00|168578|168528|168552.9|168427.9|168622.4|168530.9|168494.7|168409.5|765
1693324800000|2023-08-29 16:00:00|168553.1|168428.1|168481.2|168356.2|168557.1|168432.1|168426.5|168301.5|908
1693325100000|2023-08-29 16:05:00|168481|168356|168518|168393|168563.1|168438.1|168478.6|168353.6|827
1693325400000|2023-08-29 16:10:00|168518.5|168393.5|168516.8|168391.8|168521|168396|168461.1|168336.1|761
1693325700000|2023-08-29 16:15:00|168516.5|168391.5|168486.2|168361.2|168516.7|168391.7|168463.7|168338.7|724
1693326000000|2023-08-29 16:20:00|168486.3|168361.3|168541|168416|168589.6|168493.9|168466.1|168361.3|729
1693326300000|2023-08-29 16:25:00|168540.8|168415.8|168521.1|168396.1|168551.3|168456|168491.9|168395.3|730
1693326600000|2023-08-29 16:30:00|168520.8|168395.8|168385.4|168260.4|168521.1|168396.1|168385.4|168260.4|801
1693326900000|2023-08-29 16:35:00|168385.8|168260.8|168377.8|168252.8|168403.8|168278.8|168337.7|168212.7|596
1693327200000|2023-08-29 16:40:00|168377.9|168252.9|168376.5|168251.5|168381|168256|168318.7|168193.7|617
1693327500000|2023-08-29 16:45:00|168374.8|168249.8|168414.4|168289.4|168449.8|168324.8|168374.8|168249.8|515
1693327800000|2023-08-29 16:50:00|168412.7|168287.7|168464.7|168339.7|168488|168363|168360|168235|678
1693328100000|2023-08-29 16:55:00|168464.6|168339.6|168409.8|168284.8|168475.4|168350.4|168402.3|168277.3|680
1693328400000|2023-08-29 17:00:00|168409.9|168284.9|168389.7|168264.7|168413.3|168307.9|168355.4|168233.6|756
1693328700000|2023-08-29 17:05:00|168389.8|168264.8|168392.4|168267.4|168455.8|168361.8|168372.4|168257.2|722
1693329000000|2023-08-29 17:10:00|168393.1|168268.1|168344.9|168219.9|168446.8|168321.8|168307.8|168211|801
1693329300000|2023-08-29 17:15:00|168344.7|168219.7|168364.3|168239.3|168370.5|168259.6|168301.5|168199|703
1693329600000|2023-08-29 17:20:00|168365.1|168240.1|168369.7|168244.7|168372.7|168255.3|168267.6|168171.9|702
1693329900000|2023-08-29 17:25:00|168369.4|168244.4|168388.5|168263.5|168392.5|168306.1|168323.2|168198.2|664
1693330200000|2023-08-29 17:30:00|168386.9|168261.9|168323.8|168198.8|168386.9|168263.7|168299.4|168192.2|665
1693330500000|2023-08-29 17:35:00|168323.7|168198.7|168235|168110|168323.8|168198.8|168233.1|168108.1|575
1693330800000|2023-08-29 17:40:00|168236.2|168111.2|168259.4|168134.4|168287|168162|168236.2|168111.2|632
1693331100000|2023-08-29 17:45:00|168258.9|168133.9|168272.2|168147.2|168274.9|168149.9|168230.4|168105.4|550
1693331400000|2023-08-29 17:50:00|168272.6|168147.6|168231.1|168181.1|168287.7|168208.7|168229.7|168139.5|533
1693331700000|2023-08-29 17:55:00|168231.2|168181.2|168251|168126|168291.4|168202.6|168231.2|168120.5|522
1693332000000|2023-08-29 18:00:00|168246.1|168121.1|168224.2|168099.2|168275.6|168150.6|168215.7|168090.7|724
1693332300000|2023-08-29 18:05:00|168226.9|168101.9|168186.1|168061.1|168227.8|168106.6|168143.8|168018.8|678
1693332600000|2023-08-29 18:10:00|168186.2|168061.2|168225.7|168100.7|168226.7|168101.7|168122.4|168028.3|565
1693332900000|2023-08-29 18:15:00|168223.2|168098.2|168241.5|168116.5|168264.9|168171.7|168210.7|168085.7|671
1693333200000|2023-08-29 18:20:00|168241.7|168116.7|168229.1|168104.1|168245.4|168157.7|168176|168103.5|449
1693333500000|2023-08-29 18:25:00|168228.9|168103.9|168195|168070|168243.3|168147.7|168177.5|168052.5|728
1693333800000|2023-08-29 18:30:00|168190.9|168065.9|168180.9|168055.9|168192.3|168067.3|168178.8|168053.8|463
1693334100000|2023-08-29 18:35:00|168180.8|168055.8|168204.9|168079.9|168224.1|168135.2|168141.1|168044.1|582
1693334400000|2023-08-29 18:40:00|168205.3|168080.3|168230.1|168105.1|168230.1|168130.4|168138.6|168053.3|617
1693334700000|2023-08-29 18:45:00|168218.8|168093.8|168069.8|167944.8|168218.8|168093.8|168069.5|167944.5|602
1693335000000|2023-08-29 18:50:00|168070.5|167945.5|168118.7|167993.7|168150.1|168025.1|168067.8|167942.8|619
1693335300000|2023-08-29 18:55:00|168109.2|167984.2|167978.2|167853.2|168109.2|167984.2|167962.7|167837.7|589
1693335600000|2023-08-29 19:00:00|167977.4|167852.4|167990|167865|168012.2|167887.2|167946.9|167821.9|722
1693335900000|2023-08-29 19:05:00|167989.9|167864.9|168055.1|167930.1|168085.8|167960.8|167981|167856|647
1693336200000|2023-08-29 19:10:00|168053.1|167928.1|167951.2|167826.2|168053.1|167928.1|167940.8|167815.8|726
1693336500000|2023-08-29 19:15:00|167951.1|167826.1|167926.4|167801.4|167980.5|167855.5|167925.1|167800.1|776
1693336800000|2023-08-29 19:20:00|167926.6|167801.6|167898.6|167773.6|167948.3|167826.4|167869.1|167770|665
1693337100000|2023-08-29 19:25:00|167898|167773|167872.5|167747.5|167927.7|167802.7|167871.8|167746.8|722
1693337400000|2023-08-29 19:30:00|167872.1|167747.1|167892.9|167767.9|167893.2|167768.2|167823.7|167698.7|595
1693337700000|2023-08-29 19:35:00|167893|167768|167865.8|167740.8|167905.1|167780.1|167865.2|167740.2|456
1693338000000|2023-08-29 19:40:00|167865.9|167740.9|167855.4|167730.4|167877.5|167752.5|167845.2|167720.2|620
1693338300000|2023-08-29 19:45:00|167855.9|167730.9|167973|167848|167979|167854|167851.4|167726.4|700
1693338600000|2023-08-29 19:50:00|167972.4|167847.4|168014.1|167889.1|168066.4|167941.4|167961.9|167836.9|738
1693338900000|2023-08-29 19:55:00|168014.9|167889.9|168017.6|167892.6|168030.1|167905.1|167954.5|167829.5|776
1693339200000|2023-08-29 20:00:00|168020.1|167895.1|167972.4|167847.4|168020.1|167895.1|167963.1|167838.1|648
1693339500000|2023-08-29 20:05:00|167972.6|167847.6|167937.1|167812.1|167975.3|167850.3|167921.4|167796.4|660
1693339800000|2023-08-29 20:10:00|167935.4|167810.4|167941|167816|167941.3|167816.3|167923.3|167798.3|474
1693340100000|2023-08-29 20:15:00|167938|167813|167962.3|167837.3|167962.3|167837.3|167924.5|167799.5|472
1693340400000|2023-08-29 20:20:00|167961.7|167836.7|167933.6|167808.6|167967.4|167842.4|167927.9|167802.9|632
1693340700000|2023-08-29 20:25:00|167934.1|167809.1|167929.7|167804.7|167936.1|167811.1|167902.6|167777.6|548
1693341000000|2023-08-29 20:30:00|167929.8|167804.8|167937.2|167812.2|167941|167816|167926.2|167801.2|329
1693341300000|2023-08-29 20:35:00|167936.9|167811.9|167944.3|167819.3|167952.7|167827.7|167936.9|167811.9|283
1693341600000|2023-08-29 20:40:00|167944.2|167819.2|167989.8|167864.8|167995.5|167870.5|167943.8|167818.8|397
1693341900000|2023-08-29 20:45:00|167990|167865|167940.8|167815.8|167990|167865|167935.6|167810.6|426
1693342200000|2023-08-29 20:50:00|167941|167816|167995|167870|168000.9|167875.9|167931|167806|388
1693342500000|2023-08-29 20:55:00|167992.7|167867.7|168035.5|167865.1|168039.5|167914.5|167992.7|167864.9|408
1693342800000|2023-08-29 21:00:00|168039.9|167869.6|168096.5|167815.1|168099.1|167869.8|168038.8|167810.6|61
1693343100000|2023-08-29 21:05:00|168094.9|167823.4|168069.8|167838.4|168125|167842.7|168062.1|167814.5|91
1693343400000|2023-08-29 21:10:00|168069.4|167841.2|168055.3|167833.1|168118.8|167844.1|168050.4|167811.6|105
1693343700000|2023-08-29 21:15:00|168055.1|167833.2|168041.8|167824.3|168103.9|167833.2|168041.3|167793.9|118
1693344000000|2023-08-29 21:20:00|168042|167824.5|168202.7|167892.7|168216.9|167906.9|168028.2|167803.8|95
1693344300000|2023-08-29 21:25:00|168202.6|167892.6|168084.7|167833.6|168202.9|167892.9|168084.4|167785.1|232
1693344600000|2023-08-29 21:30:00|168089.5|167833.4|168060.3|167866.1|168090.7|167867.7|168050.8|167833.4|286
1693344900000|2023-08-29 21:35:00|168060.2|167866.3|168060.7|167839.8|168086|167866.9|168057.8|167839.5|270
1693345200000|2023-08-29 21:40:00|168060.5|167839.7|168047.8|167842.3|168063.6|167850.7|168045.9|167839.6|244
1693345500000|2023-08-29 21:45:00|168048.3|167843.6|168065.7|167865.7|168104.9|167871.3|168045.2|167842.4|189
1693345800000|2023-08-29 21:50:00|168069.6|167862.6|168054.1|167860.2|168069.8|167874.9|168046.4|167858.1|236
1693346100000|2023-08-29 21:55:00|168053.7|167860|168052.5|167877.6|168058.2|167889.7|168043.4|167858|259
1693346400000|2023-08-29 22:00:00|168049.1|167873.5|168029.4|167893.1|168055.1|167901.7|168020.8|167858.8|292
1693346700000|2023-08-29 22:05:00|168030.3|167893|168010.7|167885.7|168035.7|167906|168009.2|167875.2|216
1693347000000|2023-08-29 22:10:00|168010.5|167885.5|168012.3|167887.3|168012.9|167887.9|168010.4|167885.4|78
1693347300000|2023-08-29 22:15:00|168013.2|167888.2|168014.5|167889.5|168017.5|167892.5|168009.5|167884.5|173
1693347600000|2023-08-29 22:20:00|168014.4|167889.4|168018.7|167893.7|168021.1|167896.1|168012.7|167887.7|239
1693347900000|2023-08-29 22:25:00|168018.9|167893.9|167992.4|167867.4|168020.6|167895.6|167991.3|167866.3|158
1693348200000|2023-08-29 22:30:00|167992.5|167867.5|167990.6|167865.6|167993.6|167868.6|167988.6|167863.6|172
1693348500000|2023-08-29 22:35:00|167989.9|167864.9|167998.2|167873.2|168006.9|167881.9|167989.3|167864.3|327
1693348800000|2023-08-29 22:40:00|167998.1|167873.1|168039.2|167914.2|168043.9|167918.9|167998.1|167873.1|366
1693349100000|2023-08-29 22:45:00|168039|167914|168050.3|167925.3|168050.8|167925.8|168000.2|167875.2|386
1693349400000|2023-08-29 22:50:00|168050.5|167925.5|168058.9|167933.9|168058.9|167933.9|168037.2|167912.2|321
1693349700000|2023-08-29 22:55:00|168056.8|167931.8|168040.5|167915.5|168058.6|167933.6|168040.2|167915.2|293
1693350000000|2023-08-29 23:00:00|168038.7|167913.7|168038.5|167913.5|168048.9|167923.9|168025.3|167900.3|271
1693350300000|2023-08-29 23:05:00|168038.1|167913.1|168038.7|167913.7|168047.4|167922.4|168014.2|167889.2|131
1693350600000|2023-08-29 23:10:00|168038.8|167913.8|168038.5|167913.5|168042.5|167917.5|168023.9|167898.9|119
1693350900000|2023-08-29 23:15:00|168038.6|167913.6|168042|167917|168045.6|167920.6|168036.3|167911.3|92
1693351200000|2023-08-29 23:20:00|168041.7|167916.7|168054.8|167929.8|168056.3|167931.3|168033.9|167908.9|157
1693351500000|2023-08-29 23:25:00|168055.1|167930.1|168051|167926|168066.7|167941.7|168049.1|167924.1|133
1693351800000|2023-08-29 23:30:00|168051.1|167926.1|168045.1|167920.1|168052|167927|168042.8|167917.8|109
1693352100000|2023-08-29 23:35:00|168045|167920|168046.1|167921.1|168048.3|167923.3|168036.5|167911.5|101
1693352400000|2023-08-29 23:40:00|168046.3|167921.3|168069.2|167944.2|168069.2|167944.2|168027.6|167902.6|129
1693352700000|2023-08-29 23:45:00|168069.3|167944.3|168062.3|167937.3|168070.2|167945.2|168061.4|167936.4|114
1693353000000|2023-08-29 23:50:00|168061.8|167936.8|168070.3|167945.3|168075.4|167950.4|168060.1|167935.1|111
1693353300000|2023-08-29 23:55:00|168070.4|167945.4|168076.9|167951.9|168080.9|167955.9|168066|167941|139
1693353600000|2023-08-30 00:00:00|168077|167952|168073.5|167948.5|168080.6|167955.6|168069|167944|495
1693353900000|2023-08-30 00:05:00|168073.6|167948.6|168043.6|167918.6|168077.6|167952.6|168038.7|167913.7|354
1693354200000|2023-08-30 00:10:00|168042.5|167917.5|168037.6|167912.6|168042.9|167917.9|168034.9|167909.9|235
1693354500000|2023-08-30 00:15:00|168037.5|167912.5|168008.4|167883.4|168037.5|167912.5|168007.7|167882.7|256
1693354800000|2023-08-30 00:20:00|168008.3|167883.3|167992.4|167867.4|168008.4|167883.4|167984.4|167859.4|269
1693355100000|2023-08-30 00:25:00|167992.2|167867.2|168016.5|167891.5|168023.5|167898.5|167991.8|167866.8|267
1693355400000|2023-08-30 00:30:00|168016.4|167891.4|168016.3|167891.3|168019.2|167894.2|168012.4|167887.4|306
1693355700000|2023-08-30 00:35:00|168015.7|167890.7|167994.2|167869.2|168019.2|167894.2|167994|167869|294
1693356000000|2023-08-30 00:40:00|167994.1|167869.1|168024|167899|168031.6|167906.6|167993.1|167868.1|351
1693356300000|2023-08-30 00:45:00|168024.1|167899.1|168021.2|167896.2|168032.4|167907.4|168008.6|167883.6|335
1693356600000|2023-08-30 00:50:00|168020.9|167895.9|168014.2|167889.2|168039.7|167914.7|168012.5|167887.5|401
1693356900000|2023-08-30 00:55:00|168014.3|167889.3|168017.4|167892.4|168018.8|167893.8|168007.6|167882.6|342
1693357200000|2023-08-30 01:00:00|168017.5|167892.5|168046|167921|168046.1|167921.1|168013.5|167888.5|298
1693357500000|2023-08-30 01:05:00|168045.9|167920.9|168047|167922|168050.6|167925.6|168035.3|167910.3|252
1693357800000|2023-08-30 01:10:00|168047.6|167922.6|168042.4|167917.4|168048.9|167923.9|168039.2|167914.2|318
1693358100000|2023-08-30 01:15:00|168042.1|167917.1|168040.7|167915.7|168050.7|167925.7|168038.1|167913.1|294
1693358400000|2023-08-30 01:20:00|168041.1|167916.1|168043|167918|168070.2|167945.2|168039|167914|268
1693358700000|2023-08-30 01:25:00|168042.9|167917.9|168029|167904|168042.9|167917.9|168012.7|167887.7|251
1693359000000|2023-08-30 01:30:00|168029.4|167904.4|168066.9|167941.9|168088.3|167963.3|168025.7|167900.7|575
1693359300000|2023-08-30 01:35:00|168065.3|167940.3|168050.1|167925.1|168071.8|167946.8|168041.3|167916.3|385
1693359600000|2023-08-30 01:40:00|168050.2|167925.2|168072.1|167947.1|168078.2|167953.2|168049.4|167924.4|355
1693359900000|2023-08-30 01:45:00|168072|167947|168040.6|167915.6|168072.7|167947.7|168036.9|167911.9|331
1693360200000|2023-08-30 01:50:00|168040.7|167915.7|168022.9|167897.9|168042.6|167917.6|168016.8|167891.8|348
1693360500000|2023-08-30 01:55:00|168022.7|167897.7|168042.7|167917.7|168044|167919|168020.2|167895.2|383
1693360800000|2023-08-30 02:00:00|168042.6|167917.6|168051.5|167926.5|168056.2|167931.2|168039.6|167914.6|325
1693361100000|2023-08-30 02:05:00|168051.4|167926.4|168062.5|167937.5|168068.8|167943.8|168041.7|167916.7|357
1693361400000|2023-08-30 02:10:00|168061.5|167936.5|168076.5|167951.5|168081|167956|168060.6|167935.6|374
1693361700000|2023-08-30 02:15:00|168076.4|167951.4|168077.7|167952.7|168087.6|167962.6|168075.7|167950.7|266
1693362000000|2023-08-30 02:20:00|168077.6|167952.6|168091.1|167966.1|168095.7|167970.7|168073|167948|349
1693362300000|2023-08-30 02:25:00|168091|167966|168081.1|167956.1|168094|167969|168077.4|167952.4|588
1693362600000|2023-08-30 02:30:00|168080.7|167955.7|168058.7|167933.7|168099.5|167974.5|168058.3|167933.3|569
1693362900000|2023-08-30 02:35:00|168059.6|167934.6|168068.5|167943.5|168073.2|167948.2|168057.3|167932.3|557
1693363200000|2023-08-30 02:40:00|168066.4|167941.4|168062.9|167937.9|168090.4|167965.4|168061.8|167936.8|627
1693363500000|2023-08-30 02:45:00|168063|167938|168068.6|167943.6|168069.8|167944.8|168034.6|167909.6|712
1693363800000|2023-08-30 02:50:00|168069.6|167944.6|168034|167909|168069.6|167944.6|168030|167905|496
1693364100000|2023-08-30 02:55:00|168033.9|167908.9|168036.4|167911.4|168037.6|167912.6|168029.9|167904.9|438
1693364400000|2023-08-30 03:00:00|168036.3|167911.3|168020|167895|168038.4|167913.4|168015.8|167890.8|525
1693364700000|2023-08-30 03:05:00|168018.4|167893.4|168009.2|167884.2|168027.6|167902.6|168002.7|167877.7|406
1693365000000|2023-08-30 03:10:00|168009.3|167884.3|168006.1|167881.1|168038.9|167913.9|167992.8|167867.8|402
1693365300000|2023-08-30 03:15:00|168004.6|167879.6|168012|167887|168014.6|167889.6|168001.8|167876.8|373
1693365600000|2023-08-30 03:20:00|168011.9|167886.9|167988.9|167863.9|168016.9|167891.9|167977.9|167852.9|442
1693365900000|2023-08-30 03:25:00|167988.6|167863.6|168005.6|167880.6|168011.9|167886.9|167988|167863|617
1693366200000|2023-08-30 03:30:00|168006|167881|168007.2|167882.2|168022.2|167897.2|167995.9|167870.9|423
1693366500000|2023-08-30 03:35:00|168007.3|167882.3|167979.8|167854.8|168010.9|167885.9|167976.1|167851.1|350
1693366800000|2023-08-30 03:40:00|167980|167855|167984.8|167859.8|167988.3|167863.3|167977.8|167852.8|308
1693367100000|2023-08-30 03:45:00|167981.9|167856.9|167990.7|167865.7|167994.3|167869.3|167981.4|167856.4|306
1693367400000|2023-08-30 03:50:00|167990.6|167865.6|167989.3|167864.3|167994.7|167869.7|167985.5|167860.5|312
1693367700000|2023-08-30 03:55:00|167989.5|167864.5|167987.7|167862.7|167992.2|167867.2|167984.9|167859.9|324
1693368000000|2023-08-30 04:00:00|167987.5|167862.5|167987.8|167862.8|167995.6|167870.6|167972.9|167847.9|331
1693368300000|2023-08-30 04:05:00|167988.7|167863.7|167990.6|167865.6|167997|167872|167985.8|167860.8|403
1693368600000|2023-08-30 04:10:00|167990.5|167865.5|168003.1|167878.1|168003.2|167878.2|167978.8|167853.8|361
1693368900000|2023-08-30 04:15:00|168003|167878|167997.7|167872.7|168003.5|167878.5|167992.8|167867.8|365
1693369200000|2023-08-30 04:20:00|167997.6|167872.6|167996.9|167871.9|168000.4|167875.4|167991.3|167866.3|261
1693369500000|2023-08-30 04:25:00|167997|167872|167998.3|167873.3|168001.7|167876.7|167989|167864|301
1693369800000|2023-08-30 04:30:00|167998.1|167873.1|168018.6|167893.6|168019.2|167894.2|167994.3|167869.3|243
1693370100000|2023-08-30 04:35:00|168018.8|167893.8|167997.1|167872.1|168019.6|167894.6|167993.7|167868.7|299
1693370400000|2023-08-30 04:40:00|167996.8|167871.8|168011.5|167886.5|168011.6|167886.6|167993.9|167868.9|265
1693370700000|2023-08-30 04:45:00|168011.3|167886.3|168013.6|167888.6|168017.9|167892.9|168000.1|167875.1|124
1693371000000|2023-08-30 04:50:00|168013.8|167888.8|168016.9|167891.9|168020.6|167895.6|168012.6|167887.6|203
1693371300000|2023-08-30 04:55:00|168017.6|167892.6|168017.7|167892.7|168018|167893|168013|167888|290
1693371600000|2023-08-30 05:00:00|168017.5|167892.5|168008.2|167883.2|168017.5|167892.5|167994.1|167869.1|494
1693371900000|2023-08-30 05:05:00|168008.1|167883.1|168003.2|167878.2|168009.4|167884.4|167988.7|167863.7|328
1693372200000|2023-08-30 05:10:00|168002.9|167877.9|167990.3|167865.3|168010|167885|167987.8|167862.8|411
1693372500000|2023-08-30 05:15:00|167990.4|167865.4|167932.1|167807.1|167994.2|167869.2|167927.7|167802.7|685
1693372800000|2023-08-30 05:20:00|167931.5|167806.5|167898.7|167773.7|167958.8|167833.8|167898.6|167773.6|645
1693373100000|2023-08-30 05:25:00|167898.6|167773.6|167904.3|167779.3|167929.4|167804.4|167897.1|167772.1|631
1693373400000|2023-08-30 05:30:00|167904.2|167779.2|167871|167746|167904.2|167779.2|167856.9|167731.9|639
1693373700000|2023-08-30 05:35:00|167870.9|167745.9|167895.1|167770.1|167905.4|167780.4|167869.4|167744.4|482
1693374000000|2023-08-30 05:40:00|167891|167766|167868.8|167743.8|167896.8|167771.8|167861.1|167736.1|617
1693374300000|2023-08-30 05:45:00|167869|167744|167844.2|167719.2|167869|167744|167836.9|167711.9|358
1693374600000|2023-08-30 05:50:00|167844.4|167719.4|167847.4|167722.4|167849.5|167724.5|167812.4|167687.4|634
1693374900000|2023-08-30 05:55:00|167847.1|167722.1|167870.7|167745.7|167884.5|167759.5|167844.7|167719.7|663
1693375200000|2023-08-30 06:00:00|167859.7|167734.7|167871.2|167746.2|167920.2|167795.2|167857.5|167732.5|739
1693375500000|2023-08-30 06:05:00|167871.1|167746.1|167836.9|167711.9|167871.6|167746.6|167830.5|167705.5|732
1693375800000|2023-08-30 06:10:00|167841|167716|167871|167746|167878.5|167753.5|167816.4|167691.4|649
1693376100000|2023-08-30 06:15:00|167867.8|167742.8|167841.6|167716.6|167875.2|167750.2|167771.1|167646.1|641
1693376400000|2023-08-30 06:20:00|167841.7|167716.7|167804.8|167679.8|167845.4|167720.4|167802.5|167677.5|628
1693376700000|2023-08-30 06:25:00|167804.9|167679.9|167807.8|167682.8|167824.6|167699.6|167790.7|167665.7|603
1693377000000|2023-08-30 06:30:00|167797|167672|167790.2|167665.2|167819.7|167694.7|167790|167665|647
1693377300000|2023-08-30 06:35:00|167790.3|167665.3|167701.9|167576.9|167790.3|167665.3|167696.3|167571.3|627
1693377600000|2023-08-30 06:40:00|167700.6|167575.6|167702.7|167577.7|167707.1|167582.1|167698.3|167573.3|527
1693377900000|2023-08-30 06:45:00|167702.8|167577.8|167701.5|167576.5|167731|167606|167690.9|167565.9|614
1693378200000|2023-08-30 06:50:00|167701.4|167576.4|167757.4|167632.4|167790.3|167665.3|167701.3|167576.3|654
1693378500000|2023-08-30 06:55:00|167757.5|167632.5|167738.6|167613.6|167775.3|167650.3|167735|167610|600
1693378800000|2023-08-30 07:00:00|167735.9|167610.9|167659.1|167534.1|167743.6|167618.6|167621.9|167496.9|699
1693379100000|2023-08-30 07:05:00|167657.1|167532.1|167670.9|167545.9|167675.6|167550.6|167622|167497|660
1693379400000|2023-08-30 07:10:00|167671.1|167546.1|167704.3|167579.3|167707|167582|167624.6|167499.6|668
1693379700000|2023-08-30 07:15:00|167704.4|167579.4|167798.4|167673.4|167824.3|167699.3|167701.3|167576.3|782
1693380000000|2023-08-30 07:20:00|167798.5|167673.5|167878|167753|167902.4|167777.4|167786.6|167661.6|700
1693380300000|2023-08-30 07:25:00|167877.7|167752.7|167880.8|167755.8|167901.9|167776.9|167843.2|167718.2|657
1693380600000|2023-08-30 07:30:00|167876|167751|167787.9|167662.9|167877.1|167752.1|167783|167658|673
1693380900000|2023-08-30 07:35:00|167789.9|167664.9|167737.3|167612.3|167793.1|167668.1|167700.6|167575.6|744
1693381200000|2023-08-30 07:40:00|167737.6|167612.6|167704.4|167579.4|167737.7|167612.7|167698.4|167573.4|675
1693381500000|2023-08-30 07:45:00|167704.1|167579.1|167709.1|167584.1|167713.5|167588.5|167684.2|167559.2|705
1693381800000|2023-08-30 07:50:00|167709|167584|167687.2|167562.2|167711.6|167586.6|167677.3|167552.3|644
1693382100000|2023-08-30 07:55:00|167684.1|167559.1|167672.2|167547.2|167687.4|167562.4|167666.4|167541.4|555
1693382400000|2023-08-30 08:00:00|167665.6|167540.6|167607.7|167482.7|167698.9|167573.9|167590.5|167465.5|810
1693382700000|2023-08-30 08:05:00|167607.3|167482.3|167649.8|167524.8|167656.7|167531.7|167607.2|167482.2|842
1693383000000|2023-08-30 08:10:00|167649.7|167524.7|167699.2|167574.2|167738.9|167613.9|167643.6|167518.6|684
1693383300000|2023-08-30 08:15:00|167699.1|167574.1|167646.4|167521.4|167706.3|167581.3|167613.7|167488.7|739
1693383600000|2023-08-30 08:20:00|167645.7|167520.7|167589.6|167464.6|167657.6|167532.6|167571.1|167446.1|588
1693383900000|2023-08-30 08:25:00|167589.7|167464.7|167633.5|167508.5|167641.7|167516.7|167582.2|167457.2|605
1693384200000|2023-08-30 08:30:00|167624.6|167499.6|167626.5|167501.5|167645.1|167520.1|167592.3|167467.3|733
1693384500000|2023-08-30 08:35:00|167626.2|167501.2|167587.3|167462.3|167629.6|167504.6|167566.3|167441.3|663
1693384800000|2023-08-30 08:40:00|167586.6|167461.6|167614.6|167489.6|167618.2|167493.2|167575.2|167450.2|615
1693385100000|2023-08-30 08:45:00|167614.2|167489.2|167581.5|167456.5|167622.4|167497.4|167571.4|167446.4|661
1693385400000|2023-08-30 08:50:00|167581.6|167456.6|167620.1|167495.1|167626|167501|167578.8|167453.8|669
1693385700000|2023-08-30 08:55:00|167619.7|167494.7|167593.8|167468.8|167638.6|167513.6|167593.8|167468.8|556
1693386000000|2023-08-30 09:00:00|167591.5|167466.5|167593.4|167468.4|167620|167495|167571.1|167446.1|693
1693386300000|2023-08-30 09:05:00|167593.2|167468.2|167610.3|167485.3|167617.9|167492.9|167568|167443|458
1693386600000|2023-08-30 09:10:00|167611.1|167486.1|167606.6|167481.6|167618.8|167493.8|167580.8|167455.8|498
1693386900000|2023-08-30 09:15:00|167599|167474|167587.3|167462.3|167601.1|167476.1|167581.5|167456.5|458
1693387200000|2023-08-30 09:20:00|167587.4|167462.4|167583.7|167458.7|167592.7|167467.7|167567.3|167442.3|483
1693387500000|2023-08-30 09:25:00|167583.5|167458.5|167575.9|167450.9|167591.2|167466.2|167575.9|167450.9|573
1693387800000|2023-08-30 09:30:00|167573.2|167448.2|167673.5|167548.5|167681.2|167556.2|167572.4|167447.4|623
1693388100000|2023-08-30 09:35:00|167674.2|167549.2|167610.4|167485.4|167676.9|167551.9|167604.7|167479.7|562
1693388400000|2023-08-30 09:40:00|167610.5|167485.5|167671.2|167546.2|167683.5|167558.5|167607.8|167482.8|481
1693388700000|2023-08-30 09:45:00|167671|167546|167618.2|167493.2|167671|167546|167613.9|167488.9|622
1693389000000|2023-08-30 09:50:00|167618.4|167493.4|167566.8|167441.8|167656.5|167531.5|167550.8|167425.8|554
1693389300000|2023-08-30 09:55:00|167567|167442|167563.1|167438.1|167570.1|167445.1|167553.4|167428.4|476
1693389600000|2023-08-30 10:00:00|167563.6|167438.6|167568.3|167443.3|167581|167456|167555.5|167430.5|419
1693389900000|2023-08-30 10:05:00|167568.4|167443.4|167566.8|167441.8|167596.3|167471.3|167550.3|167425.3|431
1693390200000|2023-08-30 10:10:00|167567.3|167442.3|167565.7|167440.7|167590.7|167465.7|167556.1|167431.1|393
1693390500000|2023-08-30 10:15:00|167565.9|167440.9|167568.6|167443.6|167569.7|167444.7|167565.2|167440.2|330
1693390800000|2023-08-30 10:20:00|167568.9|167443.9|167574.9|167449.9|167600.2|167475.2|167567.7|167442.7|441
1693391100000|2023-08-30 10:25:00|167575.1|167450.1|167570.9|167445.9|167578.3|167453.3|167555.7|167430.7|429
1693391400000|2023-08-30 10:30:00|167570.8|167445.8|167588|167463|167595.7|167470.7|167565.7|167440.7|362
1693391700000|2023-08-30 10:35:00|167587.6|167462.6|167588.1|167463.1|167593.2|167468.2|167567.1|167442.1|447
1693392000000|2023-08-30 10:40:00|167587.9|167462.9|167596.1|167471.1|167596.2|167471.2|167545.5|167420.5|380
1693392300000|2023-08-30 10:45:00|167596.5|167471.5|167592.2|167467.2|167622.5|167497.5|167570.4|167445.4|494
1693392600000|2023-08-30 10:50:00|167592|167467|167589.5|167464.5|167598.8|167473.8|167568.9|167443.9|467
1693392900000|2023-08-30 10:55:00|167589.3|167464.3|167574.8|167449.8|167590.6|167465.6|167563.3|167438.3|496
1693393200000|2023-08-30 11:00:00|167575.8|167450.8|167594|167469|167600.5|167475.5|167574.3|167449.3|415
1693393500000|2023-08-30 11:05:00|167593.9|167468.9|167591.9|167466.9|167601.1|167476.1|167540.8|167415.8|423
1693393800000|2023-08-30 11:10:00|167591.8|167466.8|167590.2|167465.2|167599.1|167474.1|167565.9|167440.9|358
1693394100000|2023-08-30 11:15:00|167590.3|167465.3|167653.1|167528.1|167653.7|167528.7|167580.2|167455.2|403
1693394400000|2023-08-30 11:20:00|167653|167528|167682.5|167557.5|167739.2|167614.2|167642.9|167517.9|469
1693394700000|2023-08-30 11:25:00|167682.6|167557.6|167762.3|167637.3|167801.4|167676.4|167682.6|167557.6|522
1693395000000|2023-08-30 11:30:00|167762.2|167637.2|167788.4|167663.4|167799|167674|167751.4|167626.4|451
1693395300000|2023-08-30 11:35:00|167788.5|167663.5|167719.9|167594.9|167788.6|167663.6|167719.9|167594.9|464
1693395600000|2023-08-30 11:40:00|167720.7|167595.7|167775.6|167650.6|167777.9|167652.9|167704.4|167579.4|611
1693395900000|2023-08-30 11:45:00|167772|167647|167827.9|167702.9|167828.4|167703.4|167752|167627|367
1693396200000|2023-08-30 11:50:00|167828.2|167703.2|167822.9|167697.9|167845|167720|167791.1|167666.1|519
1693396500000|2023-08-30 11:55:00|167822.6|167697.6|167829.4|167704.4|167832|167707|167789.8|167664.8|653
1693396800000|2023-08-30 12:00:00|167822.1|167697.1|167651.8|167526.8|167822.1|167697.1|167645.4|167520.4|757
1693397100000|2023-08-30 12:05:00|167644.7|167519.7|167683.8|167558.8|167719.3|167594.3|167640|167515|709
1693397400000|2023-08-30 12:10:00|167683.9|167558.9|167672.7|167485.3|167693.1|167568.1|167612|167485.3|723
1693397700000|2023-08-30 12:15:00|167654.5|167484.3|167618.4|167493.4|167660|167529.1|167518.2|167393.2|883
1693398000000|2023-08-30 12:20:00|167612.7|167487.7|167650|167525|167703.9|167578.9|167608.4|167483.4|899
1693398300000|2023-08-30 12:25:00|167649.9|167524.9|167625.4|167500.4|167657.8|167532.8|167619.1|167494.1|806
1693398600000|2023-08-30 12:30:00|167621|167496|167573.5|167448.5|167631|167506|167423.7|167298.7|970
1693398900000|2023-08-30 12:35:00|167572.4|167447.4|167507.6|167382.6|167646.1|167521.1|167457.9|167332.9|979
1693399200000|2023-08-30 12:40:00|167508|167383|167440.7|167315.7|167515.6|167390.6|167370.2|167245.2|981
1693399500000|2023-08-30 12:45:00|167433.7|167308.7|167387.9|167262.9|167478.2|167353.2|167385.1|167260.1|870
1693399800000|2023-08-30 12:50:00|167386.9|167261.9|167457.8|167332.8|167537.4|167412.4|167333.5|167208.5|943
1693400100000|2023-08-30 12:55:00|167459.9|167334.9|167444.5|167319.5|167491.4|167366.4|167414.6|167289.6|901
1693400400000|2023-08-30 13:00:00|167444.9|167319.9|167508.9|167383.9|167564.9|167439.9|167412.8|167287.8|975
1693400700000|2023-08-30 13:05:00|167507|167382|167554.1|167429.1|167575|167450|167455.2|167330.2|868
1693401000000|2023-08-30 13:10:00|167554.4|167429.4|167547.1|167422.1|167612.2|167487.2|167502.4|167377.4|875
1693401300000|2023-08-30 13:15:00|167547.2|167422.2|167540|167415|167625.6|167500.6|167511.7|167386.7|869
1693401600000|2023-08-30 13:20:00|167540.6|167415.6|167504.3|167379.3|167570.3|167445.3|167492.5|167367.5|867
1693401900000|2023-08-30 13:25:00|167504.2|167379.2|167597.8|167472.8|167614.9|167489.9|167473.5|167348.5|785
1693402200000|2023-08-30 13:30:00|167595.7|167470.7|167509.6|167384.6|167595.7|167474.8|167470.2|167345.2|993
1693402500000|2023-08-30 13:35:00|167510.3|167385.3|167508.5|167383.5|167566.7|167441.7|167469.6|167344.6|932
1693402800000|2023-08-30 13:40:00|167510.9|167385.9|167533.7|167408.7|167541.3|167420.9|167465.1|167340.1|896
1693403100000|2023-08-30 13:45:00|167534.8|167409.8|167487.8|167362.8|167535.1|167445.2|167438|167347.3|721
1693403400000|2023-08-30 13:50:00|167488.1|167363.1|167507.6|167382.6|167510.5|167416.9|167440.1|167349.4|711
1693403700000|2023-08-30 13:55:00|167507.5|167382.5|167548.2|167423.2|167558.5|167433.5|167473.4|167348.4|689
1693404000000|2023-08-30 14:00:00|167549.4|167424.4|167540.4|167415.4|167610|167485|167514.9|167395.8|938
1693404300000|2023-08-30 14:05:00|167545.4|167420.4|167641.9|167516.9|167649.7|167541.3|167530.3|167405.3|871
1693404600000|2023-08-30 14:10:00|167641.6|167516.6|167648.5|167523.5|167677.5|167553.6|167603.6|167508.2|923
1693404900000|2023-08-30 14:15:00|167653.9|167528.9|167670.1|167545.1|167675|167550|167618.5|167493.5|683
1693405200000|2023-08-30 14:20:00|167669.4|167544.4|167722.3|167597.3|167795|167670|167642.6|167544.4|901
1693405500000|2023-08-30 14:25:00|167722.4|167597.4|167738.6|167613.6|167789.7|167664.7|167705.3|167580.3|838
1693405800000|2023-08-30 14:30:00|167740|167615|167747|167622|167779.9|167654.9|167681.5|167603|733
1693406100000|2023-08-30 14:35:00|167746.3|167621.3|167872.1|167747.1|167897.5|167772.5|167743.9|167618.9|882
1693406400000|2023-08-30 14:40:00|167873.5|167748.5|167847.7|167722.7|167898.1|167773.1|167793.6|167668.6|855
1693406700000|2023-08-30 14:45:00|167848.7|167723.7|167936.9|167811.9|167937.1|167812.1|167828.7|167703.7|889
1693407000000|2023-08-30 14:50:00|167937.4|167812.4|167814.6|167689.6|167992.5|167867.5|167806.8|167682.6|897
1693407300000|2023-08-30 14:55:00|167815.2|167690.2|167734.7|167609.7|167819.8|167694.8|167713|167600.4|897
1693407600000|2023-08-30 15:00:00|167729.8|167604.8|167741.1|167616.1|167757.6|167632.6|167643.5|167518.5|921
1693407900000|2023-08-30 15:05:00|167741.9|167616.9|167681.7|167556.7|167741.9|167616.9|167626.5|167501.5|756
1693408200000|2023-08-30 15:10:00|167680.8|167555.8|167640.9|167515.9|167694.7|167569.7|167619.9|167494.9|715
1693408500000|2023-08-30 15:15:00|167641.1|167516.1|167528.9|167403.9|167650.8|167525.8|167513.1|167388.1|835
1693408800000|2023-08-30 15:20:00|167529.2|167404.2|167552.8|167427.8|167620.7|167495.7|167522.8|167397.8|767
1693409100000|2023-08-30 15:25:00|167554.6|167429.6|167589.1|167464.1|167614.3|167489.3|167552.8|167427.8|743
1693409400000|2023-08-30 15:30:00|167590.4|167465.4|167592|167467|167599.2|167474.2|167548.6|167423.6|787
1693409700000|2023-08-30 15:35:00|167591.7|167466.7|167557.3|167432.3|167628.9|167503.9|167529.1|167419.6|841
1693410000000|2023-08-30 15:40:00|167557.4|167432.4|167552.5|167427.5|167571.5|167461.5|167487.6|167398.1|760
1693410300000|2023-08-30 15:45:00|167551.7|167426.7|167594.8|167469.8|167595.7|167477.6|167527.6|167426.7|671
1693410600000|2023-08-30 15:50:00|167595|167470|167601.2|167476.2|167656.4|167541.6|167567.6|167442.6|706
1693410900000|2023-08-30 15:55:00|167601.4|167476.4|167553.3|167428.3|167630|167505|167543|167418|723
1693411200000|2023-08-30 16:00:00|167552.7|167427.7|167586.2|167461.2|167613.7|167488.7|167552.7|167427.7|797
1693411500000|2023-08-30 16:05:00|167586.1|167461.1|167640.9|167515.9|167642.3|167517.3|167576|167451|820
1693411800000|2023-08-30 16:10:00|167640.2|167515.2|167628.6|167503.6|167641.4|167516.4|167620.3|167495.3|757
1693412100000|2023-08-30 16:15:00|167628.4|167503.4|167659.9|167534.9|167695.3|167590.8|167625.5|167500.5|769
1693412400000|2023-08-30 16:20:00|167660|167535|167578.3|167453.3|167660|167535|167570.6|167445.6|731
1693412700000|2023-08-30 16:25:00|167579.7|167454.7|167527.2|167402.2|167584.2|167459.2|167446.8|167368.3|768
1693413000000|2023-08-30 16:30:00|167527.4|167402.4|167451|167326|167536.6|167411.6|167447.4|167322.4|590
1693413300000|2023-08-30 16:35:00|167451.7|167326.7|167446.8|167321.8|167487.6|167362.6|167425|167300|543
1693413600000|2023-08-30 16:40:00|167446.9|167321.9|167449.7|167324.7|167474|167349|167405.5|167280.5|560
1693413900000|2023-08-30 16:45:00|167454.6|167329.6|167507.2|167382.2|167529.9|167404.9|167453.9|167328.9|600
1693414200000|2023-08-30 16:50:00|167507.1|167382.1|167488|167363|167507.1|167399.5|167447.1|167355.1|543
1693414500000|2023-08-30 16:55:00|167482.9|167357.9|167427.6|167302.6|167486.6|167377.1|167390.4|167297.2|633
1693414800000|2023-08-30 17:00:00|167426.8|167301.8|167454.7|167329.7|167469.7|167366.9|167389.1|167297|520
1693415100000|2023-08-30 17:05:00|167454.2|167329.2|167496.7|167371.7|167503.7|167378.7|167442.2|167317.2|575
1693415400000|2023-08-30 17:10:00|167496.9|167371.9|167479.4|167354.4|167497.4|167397.3|167444.5|167352.9|584
1693415700000|2023-08-30 17:15:00|167479.7|167354.7|167475.9|167350.9|167508.3|167423|167423.7|167298.7|599
1693416000000|2023-08-30 17:20:00|167476|167351|167475.1|167350.1|167499|167374|167471.6|167346.6|438
1693416300000|2023-08-30 17:25:00|167474.9|167349.9|167474.1|167349.1|167479.6|167354.6|167469.9|167344.9|559
1693416600000|2023-08-30 17:30:00|167474.3|167349.3|167445.9|167320.9|167476.1|167351.1|167428.7|167303.7|608
1693416900000|2023-08-30 17:35:00|167444.7|167319.7|167447.8|167322.8|167452.6|167327.6|167443.2|167318.2|643
1693417200000|2023-08-30 17:40:00|167447.2|167322.2|167457.7|167332.7|167460.6|167362.2|167406.2|167305.1|693
1693417500000|2023-08-30 17:45:00|167457.6|167332.6|167479.8|167354.8|167481.7|167395.5|167412.1|167317.8|572
1693417800000|2023-08-30 17:50:00|167480.1|167355.1|167507.6|167382.6|167516.2|167426.3|167441.6|167353.2|712
1693418100000|2023-08-30 17:55:00|167507.2|167382.2|167474.3|167424.3|167513.2|167451.3|167467.6|167379.5|695
1693418400000|2023-08-30 18:00:00|167474.8|167424.8|167538.2|167413.2|167549.6|167426.7|167459.3|167373.9|683
1693418700000|2023-08-30 18:05:00|167537.9|167412.9|167540.6|167490.6|167594.7|167493.5|167536.8|167411.8|620
1693419000000|2023-08-30 18:10:00|167540.4|167490.4|167564.9|167439.9|167626.5|167524.6|167520.7|167431.4|736
1693419300000|2023-08-30 18:15:00|167565.1|167440.1|167596.1|167471.1|167603.1|167478.1|167546.2|167421.2|657
1693419600000|2023-08-30 18:20:00|167595.6|167470.6|167608|167483|167608.9|167483.9|167584.4|167459.4|495
1693419900000|2023-08-30 18:25:00|167607.9|167482.9|167630.8|167505.8|167665.2|167540.2|167607.7|167482.7|758
1693420200000|2023-08-30 18:30:00|167631.2|167506.2|167602.9|167477.9|167631.7|167506.7|167526|167418.5|661
1693420500000|2023-08-30 18:35:00|167602.7|167477.7|167538.7|167413.7|167606.8|167481.8|167521.6|167396.6|493
1693420800000|2023-08-30 18:40:00|167538.6|167413.6|167516.7|167391.7|167541.4|167428.5|167453.2|167370.4|499
1693421100000|2023-08-30 18:45:00|167516.5|167391.5|167572.8|167447.8|167593.8|167468.8|167512.5|167387.5|558
1693421400000|2023-08-30 18:50:00|167572.6|167447.6|167535.5|167410.5|167600|167475|167504.1|167401.2|612
1693421700000|2023-08-30 18:55:00|167535.4|167410.4|167464.5|167339.5|167547|167422|167464.4|167339.4|684
1693422000000|2023-08-30 19:00:00|167463.9|167338.9|167494|167369|167514.1|167389.1|167460.9|167335.9|700
1693422300000|2023-08-30 19:05:00|167493.8|167368.8|167456.1|167331.1|167493.8|167368.8|167447.4|167322.4|611
1693422600000|2023-08-30 19:10:00|167456|167331|167408.8|167358.8|167464.2|167370.8|167404.5|167317.2|502
1693422900000|2023-08-30 19:15:00|167406|167356|167496.5|167371.5|167501.7|167410.4|167395.9|167314.4|511
1693423200000|2023-08-30 19:20:00|167496.6|167371.6|167524.6|167399.6|167530.1|167436.6|167486.6|167371.5|464
1693423500000|2023-08-30 19:25:00|167523.6|167398.6|167552.5|167427.5|167568.2|167443.2|167521.4|167396.4|507
1693423800000|2023-08-30 19:30:00|167552.4|167427.4|167580.9|167455.9|167600.1|167475.1|167547.5|167422.5|625
1693424100000|2023-08-30 19:35:00|167578.8|167453.8|167565.2|167440.2|167602.2|167477.2|167559.2|167434.2|695
1693424400000|2023-08-30 19:40:00|167566.9|167441.9|167585.3|167460.3|167601|167476|167559.3|167434.3|612
1693424700000|2023-08-30 19:45:00|167585.4|167460.4|167633.5|167508.5|167666.1|167541.1|167585.4|167460.4|701
1693425000000|2023-08-30 19:50:00|167635.7|167510.7|167651.2|167526.2|167669.3|167544.3|167627.9|167502.9|760
1693425300000|2023-08-30 19:55:00|167651|167526|167656.4|167531.4|167676.5|167551.5|167636.9|167511.9|691
1693425600000|2023-08-30 20:00:00|167657|167532|167671.5|167546.5|167677.8|167552.8|167644.6|167519.6|639
1693425900000|2023-08-30 20:05:00|167671.6|167546.6|167580.8|167455.8|167672.2|167547.2|167580.5|167455.5|458
1693426200000|2023-08-30 20:10:00|167581.2|167456.2|167562.5|167437.5|167593.9|167468.9|167562|167437|401
1693426500000|2023-08-30 20:15:00|167564.1|167439.1|167580.7|167455.7|167592.3|167467.3|167564.1|167439.1|562
1693426800000|2023-08-30 20:20:00|167581.2|167456.2|167598.3|167473.3|167602.1|167477.1|167581.2|167456.2|417
1693427100000|2023-08-30 20:25:00|167598.5|167473.5|167537.1|167412.1|167599.8|167474.8|167535.3|167410.3|282
1693427400000|2023-08-30 20:30:00|167537.4|167412.4|167534.6|167409.6|167541.1|167416.1|167518.6|167393.6|351
1693427700000|2023-08-30 20:35:00|167534.5|167409.5|167542.6|167417.6|167552.9|167427.9|167525.4|167400.4|361
1693428000000|2023-08-30 20:40:00|167542.3|167417.3|167550.9|167425.9|167560.9|167435.9|167531.7|167406.7|336
1693428300000|2023-08-30 20:45:00|167551.1|167426.1|167528.5|167403.5|167571.5|167446.5|167519.4|167394.4|386
1693428600000|2023-08-30 20:50:00|167528.6|167403.6|167525.2|167400.2|167530.9|167405.9|167519.6|167394.6|528
1693428900000|2023-08-30 20:55:00|167523.6|167398.6|167469.9|167344.9|167527.6|167402.6|167458.4|167333.4|448
1693429200000|2023-08-30 21:00:00|167591.6|167281.6|167665.2|167355.2|167665.2|167355.2|167589.1|167279.1|42
1693429500000|2023-08-30 21:05:00|167652|167342|167688.6|167378.6|167704.1|167394.1|167635.4|167325.4|63
1693429800000|2023-08-30 21:10:00|167688.7|167378.7|167706.3|167396.3|167716.3|167406.3|167688.7|167378.7|47
1693430100000|2023-08-30 21:15:00|167702.5|167392.5|167707.6|167397.6|167710|167400|167695.7|167385.7|123
1693430400000|2023-08-30 21:20:00|167707.4|167397.4|167698.5|167398.1|167721.5|167411.5|167698.3|167396.5|38
1693430700000|2023-08-30 21:25:00|167698.4|167400.4|167706.5|167396.5|167710.4|167400.5|167698.4|167393.4|63
1693431000000|2023-08-30 21:30:00|167704.5|167394.5|167691.6|167400.3|167704.5|167415.2|167682.2|167381.7|241
1693431300000|2023-08-30 21:35:00|167692.4|167400.4|167700.1|167402.1|167708.2|167408.1|167657.7|167386.5|245
1693431600000|2023-08-30 21:40:00|167700|167401.9|167706.4|167396.4|167708.8|167404.8|167697.4|167390.2|103
1693431900000|2023-08-30 21:45:00|167706.3|167396.3|167704.5|167394.5|167712.8|167402.8|167704|167394|99
1693432200000|2023-08-30 21:50:00|167704.6|167394.6|167707.5|167397.5|167716.5|167406.5|167703.9|167393.9|85
1693432500000|2023-08-30 21:55:00|167706.9|167396.9|167705.8|167405.8|167707.3|167422.5|167701.3|167392.5|77
1693432800000|2023-08-30 22:00:00|167706.1|167406.1|167646.7|167496.5|167706.1|167508|167646.4|167405.4|352
1693433100000|2023-08-30 22:05:00|167646.6|167496.6|167616.7|167487.1|167659.4|167515|167604.2|167471.4|232
1693433400000|2023-08-30 22:10:00|167614.8|167486.4|167617.8|167492.8|167628|167503|167609.4|167480.6|158
1693433700000|2023-08-30 22:15:00|167617.7|167492.7|167632.7|167507.7|167639.1|167508.2|167617.7|167488.3|135
1693434000000|2023-08-30 22:20:00|167632.5|167507.5|167592|167467|167637.8|167507.5|167572.8|167447.8|207
1693434300000|2023-08-30 22:25:00|167591.1|167466.1|167611.8|167486.8|167618.8|167493.8|167590.7|167465.7|152
1693434600000|2023-08-30 22:30:00|167605.1|167480.1|167658.7|167533.7|167666.1|167541.1|167602|167477|166
1693434900000|2023-08-30 22:35:00|167658.6|167533.6|167652.3|167527.3|167666.8|167541.8|167647.8|167522.8|120
1693435200000|2023-08-30 22:40:00|167652.2|167527.2|167653.4|167528.4|167661.1|167536.1|167648.9|167523.9|98
1693435500000|2023-08-30 22:45:00|167653.8|167528.8|167670.4|167545.4|167672.7|167547.7|167653.8|167528.8|134
1693435800000|2023-08-30 22:50:00|167673.8|167548.8|167663.7|167538.7|167673.8|167548.8|167663.6|167538.6|130
1693436100000|2023-08-30 22:55:00|167663.9|167538.9|167652.8|167527.8|167670.3|167545.3|167644.3|167519.3|157
1693436400000|2023-08-30 23:00:00|167653|167528|167650.8|167525.8|167668|167543|167647.6|167522.6|237
1693436700000|2023-08-30 23:05:00|167652|167527|167647.8|167522.8|167656.2|167531.2|167645.8|167520.8|199
1693437000000|2023-08-30 23:10:00|167647.9|167522.9|167657.5|167532.5|167664.4|167539.4|167632|167507|231
1693437300000|2023-08-30 23:15:00|167657.7|167532.7|167660.7|167535.7|167662.2|167537.2|167656.2|167531.2|192
1693437600000|2023-08-30 23:20:00|167660.5|167535.5|167620|167495|167660.6|167535.6|167619.3|167494.3|188
1693437900000|2023-08-30 23:25:00|167619.9|167494.9|167628.4|167503.4|167630.8|167505.8|167605.4|167480.4|204
1693438200000|2023-08-30 23:30:00|167632.6|167507.6|167608.7|167483.7|167632.6|167507.6|167604.8|167479.8|196
1693438500000|2023-08-30 23:35:00|167608.6|167483.6|167600.8|167475.8|167610.8|167485.8|167598.8|167473.8|182
1693438800000|2023-08-30 23:40:00|167600.6|167475.6|167636.9|167511.9|167637.6|167512.6|167600.2|167475.2|118
1693439100000|2023-08-30 23:45:00|167627.3|167502.3|167647.9|167522.9|167649|167524|167625.9|167500.9|212
1693439400000|2023-08-30 23:50:00|167647.5|167522.5|167646.9|167521.9|167651.2|167526.2|167645.1|167520.1|71
1693439700000|2023-08-30 23:55:00|167645.9|167520.9|167647.4|167522.4|167654.8|167529.8|167645.6|167520.6|94
1693440000000|2023-08-31 00:00:00|167647.6|167522.6|167620.6|167495.6|167658|167533|167619.1|167494.1|342
1693440300000|2023-08-31 00:05:00|167620.3|167495.3|167591.5|167466.5|167624|167499|167583.7|167458.7|516
1693440600000|2023-08-31 00:10:00|167591.6|167466.6|167587.6|167462.6|167596.3|167471.3|167578.6|167453.6|408
1693440900000|2023-08-31 00:15:00|167587.8|167462.8|167590.6|167465.6|167590.9|167465.9|167564.1|167439.1|322
1693441200000|2023-08-31 00:20:00|167590.7|167465.7|167571.6|167446.6|167590.7|167465.7|167566.6|167441.6|197
1693441500000|2023-08-31 00:25:00|167571.7|167446.7|167584.3|167459.3|167589.3|167464.3|167567|167442|249
1693441800000|2023-08-31 00:30:00|167584.6|167459.6|167571.3|167446.3|167584.6|167459.6|167566.5|167441.5|235
1693442100000|2023-08-31 00:35:00|167571.2|167446.2|167545|167420|167583.6|167458.6|167537.8|167412.8|305
1693442400000|2023-08-31 00:40:00|167544.2|167419.2|167537.9|167412.9|167563.6|167438.6|167535.2|167410.2|293
1693442700000|2023-08-31 00:45:00|167537.4|167412.4|167559.9|167434.9|167564|167439|167535.7|167410.7|265
1693443000000|2023-08-31 00:50:00|167559.8|167434.8|167555.7|167430.7|167565.7|167440.7|167554.5|167429.5|407
1693443300000|2023-08-31 00:55:00|167559.4|167434.4|167534|167409|167567|167442|167533.6|167408.6|467
1693443600000|2023-08-31 01:00:00|167533|167408|167505.4|167380.4|167534.5|167409.5|167501.5|167376.5|436
1693443900000|2023-08-31 01:05:00|167505.6|167380.6|167504|167379|167520.4|167395.4|167501.2|167376.2|254
1693444200000|2023-08-31 01:10:00|167502|167377|167514.9|167389.9|167514.9|167389.9|167501|167376|391
1693444500000|2023-08-31 01:15:00|167507.1|167382.1|167488.6|167363.6|167515.3|167390.3|167485|167360|358
1693444800000|2023-08-31 01:20:00|167487.5|167362.5|167494.9|167369.9|167495.1|167370.1|167482.7|167357.7|236
1693445100000|2023-08-31 01:25:00|167495|167370|167502.1|167377.1|167509.6|167384.6|167494|167369|317
1693445400000|2023-08-31 01:30:00|167500.9|167375.9|167489.6|167364.6|167501|167376|167470.4|167345.4|481
1693445700000|2023-08-31 01:35:00|167489.7|167364.7|167512.2|167387.2|167512.4|167387.4|167483|167358|428
1693446000000|2023-08-31 01:40:00|167513.3|167388.3|167501.8|167376.8|167633.4|167508.4|167494.2|167369.2|490
1693446300000|2023-08-31 01:45:00|167501.5|167376.5|167508.7|167383.7|167513.2|167388.2|167486.4|167361.4|353
1693446600000|2023-08-31 01:50:00|167508.8|167383.8|167513.5|167388.5|167543.9|167418.9|167508.7|167383.7|374
1693446900000|2023-08-31 01:55:00|167512.5|167387.5|167526.5|167401.5|167534.5|167409.5|167511.3|167386.3|634
1693447200000|2023-08-31 02:00:00|167524.5|167399.5|167520.7|167395.7|167534.2|167409.2|167507|167382|534
1693447500000|2023-08-31 02:05:00|167520.8|167395.8|167577.7|167452.7|167577.8|167452.8|167520.1|167395.1|477
1693447800000|2023-08-31 02:10:00|167577.9|167452.9|167543.9|167418.9|167578.9|167453.9|167540.7|167415.7|293
1693448100000|2023-08-31 02:15:00|167543.8|167418.8|167511.6|167386.6|167545|167420|167508.8|167383.8|209
1693448400000|2023-08-31 02:20:00|167511.7|167386.7|167521.3|167396.3|167539.8|167414.8|167510.5|167385.5|314
1693448700000|2023-08-31 02:25:00|167521.4|167396.4|167538.3|167413.3|167542.2|167417.2|167516.3|167391.3|341
1693449000000|2023-08-31 02:30:00|167538.4|167413.4|167538.8|167413.8|167544.9|167419.9|167536|167411|371
1693449300000|2023-08-31 02:35:00|167538.9|167413.9|167531.2|167406.2|167631.9|167506.9|167512.4|167387.4|409
1693449600000|2023-08-31 02:40:00|167531.1|167406.1|167543.9|167418.9|167547.1|167422.1|167531.1|167406.1|304
1693449900000|2023-08-31 02:45:00|167543.7|167418.7|167568.4|167443.4|167570.5|167445.5|167536.6|167411.6|378
1693450200000|2023-08-31 02:50:00|167568.3|167443.3|167605.7|167480.7|167633.2|167508.2|167567.6|167442.6|344
1693450500000|2023-08-31 02:55:00|167605.6|167480.6|167595|167470|167617.7|167492.7|167590.9|167465.9|220
1693450800000|2023-08-31 03:00:00|167594.9|167469.9|167626.4|167501.4|167633.3|167508.3|167593|167468|236
1693451100000|2023-08-31 03:05:00|167627.3|167502.3|167628|167503|167630.9|167505.9|167599.6|167474.6|221
1693451400000|2023-08-31 03:10:00|167627.9|167502.9|167630.6|167505.6|167638.6|167513.6|167625.9|167500.9|182
1693451700000|2023-08-31 03:15:00|167630.7|167505.7|167630.7|167505.7|167644.1|167519.1|167628|167503|363
1693452000000|2023-08-31 03:20:00|167631.1|167506.1|167628.5|167503.5|167639.3|167514.3|167627.1|167502.1|333
1693452300000|2023-08-31 03:25:00|167628.4|167503.4|167625.2|167500.2|167629.2|167504.2|167607.9|167482.9|401
1693452600000|2023-08-31 03:30:00|167624.5|167499.5|167630.9|167505.9|167640.1|167515.1|167620.4|167495.4|368
1693452900000|2023-08-31 03:35:00|167630.8|167505.8|167624.7|167499.7|167633.4|167508.4|167622.7|167497.7|249
1693453200000|2023-08-31 03:40:00|167624.6|167499.6|167627.6|167502.6|167628.8|167503.8|167622.9|167497.9|193
1693453500000|2023-08-31 03:45:00|167627.5|167502.5|167626.6|167501.6|167628.5|167503.5|167623.5|167498.5|303
1693453800000|2023-08-31 03:50:00|167626.4|167501.4|167627.9|167502.9|167629.6|167504.6|167618.1|167493.1|221
1693454100000|2023-08-31 03:55:00|167627.8|167502.8|167629.8|167504.8|167635.3|167510.3|167621.3|167496.3|375
1693454400000|2023-08-31 04:00:00|167624.1|167499.1|167614|167489|167632|167507|167607|167482|390
1693454700000|2023-08-31 04:05:00|167614.1|167489.1|167626.6|167501.6|167630.5|167505.5|167607.2|167482.2|269
1693455000000|2023-08-31 04:10:00|167626.4|167501.4|167599|167474|167630.3|167505.3|167598.9|167473.9|291
1693455300000|2023-08-31 04:15:00|167599.1|167474.1|167586.3|167461.3|167599.3|167474.3|167578.2|167453.2|333
1693455600000|2023-08-31 04:20:00|167585.5|167460.5|167621.6|167496.6|167625.1|167500.1|167583.8|167458.8|315
1693455900000|2023-08-31 04:25:00|167621.8|167496.8|167600|167475|167623.9|167498.9|167599|167474|338
1693456200000|2023-08-31 04:30:00|167600.1|167475.1|167598.4|167473.4|167605.3|167480.3|167598.3|167473.3|163
1693456500000|2023-08-31 04:35:00|167598.3|167473.3|167590.8|167465.8|167598.3|167473.3|167588|167463|464
1693456800000|2023-08-31 04:40:00|167591.1|167466.1|167568.9|167443.9|167591.5|167466.5|167565.5|167440.5|483
1693457100000|2023-08-31 04:45:00|167568.8|167443.8|167566.5|167441.5|167570.5|167445.5|167554.1|167429.1|397
1693457400000|2023-08-31 04:50:00|167566.6|167441.6|167578.8|167453.8|167593|167468|167565.5|167440.5|518
1693457700000|2023-08-31 04:55:00|167578.9|167453.9|167567.3|167442.3|167579.5|167454.5|167563.6|167438.6|378
1693458000000|2023-08-31 05:00:00|167566|167441|167556|167431|167657.7|167532.7|167530|167405|504
1693458300000|2023-08-31 05:05:00|167556.2|167431.2|167615.8|167490.8|167618.2|167493.2|167555.3|167430.3|257
1693458600000|2023-08-31 05:10:00|167616.1|167491.1|167640|167515|167644.7|167519.7|167581.8|167456.8|432
1693458900000|2023-08-31 05:15:00|167647.7|167522.7|167668.6|167543.6|167683.8|167558.8|167647.7|167522.7|321
1693459200000|2023-08-31 05:20:00|167668.5|167543.5|167683.1|167558.1|167685.2|167560.2|167662.8|167537.8|268
1693459500000|2023-08-31 05:25:00|167683.2|167558.2|167659|167534|167683.2|167558.2|167653.9|167528.9|294
1693459800000|2023-08-31 05:30:00|167658.5|167533.5|167680|167555|167684.3|167559.3|167658.5|167533.5|255
1693460100000|2023-08-31 05:35:00|167681|167556|167654.2|167529.2|167681.3|167556.3|167637.1|167512.1|353
1693460400000|2023-08-31 05:40:00|167654.1|167529.1|167652.8|167527.8|167655.7|167530.7|167650.7|167525.7|468
1693460700000|2023-08-31 05:45:00|167652.6|167527.6|167628.8|167503.8|167655|167530|167625|167500|382
1693461000000|2023-08-31 05:50:00|167628.7|167503.7|167624.9|167499.9|167629.8|167504.8|167617.9|167492.9|403
1693461300000|2023-08-31 05:55:00|167623.1|167498.1|167624.9|167499.9|167632.2|167507.2|167623|167498|421
1693461600000|2023-08-31 06:00:00|167626.8|167501.8|167653.6|167528.6|167655.7|167530.7|167613.2|167488.2|656
1693461900000|2023-08-31 06:05:00|167653.7|167528.7|167619.6|167494.6|167655.7|167530.7|167613.7|167488.7|727
1693462200000|2023-08-31 06:10:00|167619.7|167494.7|167674.9|167549.9|167677.5|167552.5|167614.9|167489.9|772
1693462500000|2023-08-31 06:15:00|167674.5|167549.5|167648.8|167523.8|167684.5|167559.5|167618.1|167493.1|638
1693462800000|2023-08-31 06:20:00|167648.9|167523.9|167701.4|167576.4|167705.4|167580.4|167646.2|167521.2|558
1693463100000|2023-08-31 06:25:00|167701.3|167576.3|167673.3|167548.3|167719.6|167594.6|167610.4|167485.4|578
1693463400000|2023-08-31 06:30:00|167673|167548|167652.5|167527.5|167707.1|167582.1|167652.4|167527.4|639
1693463700000|2023-08-31 06:35:00|167652.7|167527.7|167653.2|167528.2|167655.9|167530.9|167639.2|167514.2|535
1693464000000|2023-08-31 06:40:00|167653.3|167528.3|167651.1|167526.1|167672.9|167547.9|167642.1|167517.1|550
1693464300000|2023-08-31 06:45:00|167647.7|167522.7|167679.3|167554.3|167686.7|167561.7|167634|167509|622
1693464600000|2023-08-31 06:50:00|167679.2|167554.2|167707.5|167582.5|167715.2|167590.2|167677.3|167552.3|508
1693464900000|2023-08-31 06:55:00|167707.4|167582.4|167727.1|167602.1|167732.9|167607.9|167707.4|167582.4|482
1693465200000|2023-08-31 07:00:00|167729.4|167604.4|167651.7|167526.7|167729.4|167604.4|167622.9|167497.9|764
1693465500000|2023-08-31 07:05:00|167651.6|167526.6|167685.2|167560.2|167700.3|167575.3|167644.5|167519.5|750
1693465800000|2023-08-31 07:10:00|167685.3|167560.3|167670.6|167545.6|167694.7|167569.7|167643|167518|708
1693466100000|2023-08-31 07:15:00|167670.7|167545.7|167634.6|167509.6|167704.7|167579.7|167597.2|167472.2|621
1693466400000|2023-08-31 07:20:00|167634.5|167509.5|167667.3|167542.3|167677.8|167552.8|167615.3|167490.3|673
1693466700000|2023-08-31 07:25:00|167667.4|167542.4|167615|167490|167670.2|167545.2|167614.1|167489.1|666
1693467000000|2023-08-31 07:30:00|167614.6|167489.6|167587.2|167462.2|167618.7|167493.7|167585.6|167460.6|562
1693467300000|2023-08-31 07:35:00|167587.1|167462.1|167561.2|167436.2|167588.9|167463.9|167531.6|167406.6|656
1693467600000|2023-08-31 07:40:00|167561|167436|167574.1|167449.1|167602.9|167477.9|167560.7|167435.7|688
1693467900000|2023-08-31 07:45:00|167576.2|167451.2|167557.1|167432.1|167586.2|167461.2|167536|167411|730
1693468200000|2023-08-31 07:50:00|167557|167432|167531.1|167406.1|167568.4|167443.4|167530.7|167405.7|658
1693468500000|2023-08-31 07:55:00|167530.8|167405.8|167488|167363|167533.3|167408.3|167478.5|167353.5|482
1693468800000|2023-08-31 08:00:00|167489.6|167364.6|167478.3|167353.3|167493.2|167368.2|167454.2|167329.2|569
1693469100000|2023-08-31 08:05:00|167478.5|167353.5|167479.6|167354.6|167487.7|167362.7|167471.7|167346.7|498
1693469400000|2023-08-31 08:10:00|167480.1|167355.1|167453.5|167328.5|167486.4|167361.4|167452.9|167327.9|544
1693469700000|2023-08-31 08:15:00|167455.5|167330.5|167539.4|167414.4|167579.8|167454.8|167455.5|167330.5|628
1693470000000|2023-08-31 08:20:00|167539.7|167414.7|167542.4|167417.4|167565.3|167440.3|167524.4|167399.4|560
1693470300000|2023-08-31 08:25:00|167542.3|167417.3|167513.9|167388.9|167548.9|167423.9|167510.2|167385.2|619
1693470600000|2023-08-31 08:30:00|167513.2|167388.2|167501.2|167376.2|167516|167391|167476.3|167351.3|535
1693470900000|2023-08-31 08:35:00|167501.1|167376.1|167459.1|167334.1|167501.6|167376.6|167459.1|167334.1|640
1693471200000|2023-08-31 08:40:00|167459.2|167334.2|167486.9|167361.9|167488.3|167363.3|167457.5|167332.5|536
1693471500000|2023-08-31 08:45:00|167487.3|167362.3|167484.2|167359.2|167488.1|167363.1|167459.1|167334.1|489
1693471800000|2023-08-31 08:50:00|167484.1|167359.1|167478.1|167353.1|167488.5|167363.5|167477.4|167352.4|584
1693472100000|2023-08-31 08:55:00|167478.4|167353.4|167464.9|167339.9|167484.9|167359.9|167457|167332|515
1693472400000|2023-08-31 09:00:00|167465|167340|167534.6|167409.6|167543.1|167418.1|167445.2|167320.2|593
1693472700000|2023-08-31 09:05:00|167534.5|167409.5|167546.5|167421.5|167550.6|167425.6|167508|167383|648
1693473000000|2023-08-31 09:10:00|167545.5|167420.5|167600.6|167475.6|167605.8|167480.8|167518.7|167393.7|538
1693473300000|2023-08-31 09:15:00|167601.1|167476.1|167627.3|167502.3|167630.1|167505.1|167544.1|167419.1|501
1693473600000|2023-08-31 09:20:00|167627.5|167502.5|167628.7|167503.7|167632.2|167507.2|167595.7|167470.7|477
1693473900000|2023-08-31 09:25:00|167628.6|167503.6|167619.2|167494.2|167628.6|167503.6|167567.6|167442.6|442
1693474200000|2023-08-31 09:30:00|167621.1|167496.1|167571.9|167446.9|167627|167502|167555.6|167430.6|524
1693474500000|2023-08-31 09:35:00|167572|167447|167511.5|167386.5|167572.1|167447.1|167501.3|167376.3|530
1693474800000|2023-08-31 09:40:00|167511.6|167386.6|167485.4|167360.4|167511.8|167386.8|167469.4|167344.4|649
1693475100000|2023-08-31 09:45:00|167487.7|167362.7|167485.1|167360.1|167489.8|167364.8|167467.8|167342.8|656
1693475400000|2023-08-31 09:50:00|167485.3|167360.3|167486.5|167361.5|167501.3|167376.3|167454.7|167329.7|636
1693475700000|2023-08-31 09:55:00|167487.5|167362.5|167482.8|167357.8|167502.4|167377.4|167470.9|167345.9|611
1693476000000|2023-08-31 10:00:00|167482.5|167357.5|167488.8|167363.8|167492.9|167367.9|167453.1|167328.1|691
1693476300000|2023-08-31 10:05:00|167488.7|167363.7|167488.6|167363.6|167533|167408|167485.3|167360.3|626
1693476600000|2023-08-31 10:10:00|167488.5|167363.5|167549.4|167424.4|167555.2|167430.2|167485.2|167360.2|613
1693476900000|2023-08-31 10:15:00|167549.3|167424.3|167521.4|167396.4|167549.8|167424.8|167516.2|167391.2|511
1693477200000|2023-08-31 10:20:00|167521|167396|167537.7|167412.7|167540.9|167415.9|167486.7|167361.7|426
1693477500000|2023-08-31 10:25:00|167538.5|167413.5|167517.1|167392.1|167544|167419|167488.9|167363.9|608
1693477800000|2023-08-31 10:30:00|167517.2|167392.2|167497.2|167372.2|167522.9|167397.9|167490.3|167365.3|441
1693478100000|2023-08-31 10:35:00|167497.1|167372.1|167457.4|167332.4|167523.5|167398.5|167455.9|167330.9|512
1693478400000|2023-08-31 10:40:00|167456.5|167331.5|167457.9|167332.9|167467.6|167342.6|167455.7|167330.7|594
1693478700000|2023-08-31 10:45:00|167457.8|167332.8|167462.1|167337.1|167463.2|167338.2|167428.7|167303.7|670
1693479000000|2023-08-31 10:50:00|167462|167337|167484.7|167359.7|167490.8|167365.8|167455.1|167330.1|672
1693479300000|2023-08-31 10:55:00|167484.6|167359.6|167485|167360|167485.8|167360.8|167445.9|167320.9|494
1693479600000|2023-08-31 11:00:00|167485.7|167360.7|167457.5|167332.5|167495.2|167370.2|167455.7|167330.7|715
1693479900000|2023-08-31 11:05:00|167458|167333|167409.5|167284.5|167463.3|167338.3|167408.1|167283.1|502
1693480200000|2023-08-31 11:10:00|167409.6|167284.6|167474.7|167349.7|167489|167364|167407.5|167282.5|472
1693480500000|2023-08-31 11:15:00|167473.2|167348.2|167491.9|167366.9|167520.9|167395.9|167470.5|167345.5|444
1693480800000|2023-08-31 11:20:00|167492.6|167367.6|167440.8|167315.8|167507.5|167382.5|167440.8|167315.8|511
1693481100000|2023-08-31 11:25:00|167440.4|167315.4|167454.2|167329.2|167461.6|167336.6|167429.7|167304.7|594
1693481400000|2023-08-31 11:30:00|167454.5|167329.5|167467.1|167342.1|167471.2|167346.2|167439.3|167314.3|524
1693481700000|2023-08-31 11:35:00|167467.2|167342.2|167487.9|167362.9|167488.2|167363.2|167462.8|167337.8|337
1693482000000|2023-08-31 11:40:00|167488|167363|167473.5|167348.5|167527.7|167402.7|167469.2|167344.2|492
1693482300000|2023-08-31 11:45:00|167472.7|167347.7|167494.7|167369.7|167496.8|167371.8|167468.4|167343.4|375
1693482600000|2023-08-31 11:50:00|167495.3|167370.3|167495.3|167370.3|167500.8|167375.8|167481.6|167356.6|431
1693482900000|2023-08-31 11:55:00|167495.8|167370.8|167465|167340|167500.1|167375.1|167446.5|167321.5|447
1693483200000|2023-08-31 12:00:00|167440.9|167315.9|167427.8|167302.8|167444.4|167319.4|167398.8|167273.8|617
1693483500000|2023-08-31 12:05:00|167426.3|167301.3|167404.1|167279.1|167435.7|167310.7|167402.4|167277.4|529
1693483800000|2023-08-31 12:10:00|167403.7|167278.7|167325.3|167200.3|167408.5|167283.5|167323|167198|573
1693484100000|2023-08-31 12:15:00|167325.1|167200.1|167346|167221|167365.4|167240.4|167323.3|167198.3|579
1693484400000|2023-08-31 12:20:00|167344.1|167219.1|167271.5|167146.5|167363.3|167238.3|167237|167112|696
1693484700000|2023-08-31 12:25:00|167271.9|167146.9|167340|167187.1|167340|167207.9|167234.7|167109.7|668
1693485000000|2023-08-31 12:30:00|167339.6|167183.8|167235.5|167110.5|167390.5|167258.8|167156.1|167031.1|966
1693485300000|2023-08-31 12:35:00|167235.4|167110.4|167360.7|167235.7|167386.5|167261.5|167209.9|167084.9|955
1693485600000|2023-08-31 12:40:00|167360.8|167235.8|167307.7|167182.7|167361.9|167236.9|167267.9|167142.9|832
1693485900000|2023-08-31 12:45:00|167300.4|167175.4|167321.7|167196.7|167355.2|167230.2|167265.9|167140.9|816
1693486200000|2023-08-31 12:50:00|167321.8|167196.8|167275.2|167150.2|167322.8|167197.8|167269.4|167144.4|694
1693486500000|2023-08-31 12:55:00|167275.8|167150.8|167271.4|167146.4|167336.1|167211.1|167247.7|167122.7|744
1693486800000|2023-08-31 13:00:00|167262.9|167137.9|167299.3|167174.3|167361.7|167236.7|167253.5|167128.5|789
1693487100000|2023-08-31 13:05:00|167299.4|167174.4|167407.8|167282.8|167450.8|167325.8|167299.3|167174.3|866
1693487400000|2023-08-31 13:10:00|167408|167283|167423.3|167298.3|167502|167377|167405.2|167280.2|729
1693487700000|2023-08-31 13:15:00|167423.8|167298.8|167389.5|167264.5|167469|167344|167389.2|167264.2|753
1693488000000|2023-08-31 13:20:00|167389|167264|167355.3|167230.3|167390.9|167265.9|167343.4|167218.4|808
1693488300000|2023-08-31 13:25:00|167356|167231|167403.6|167278.6|167435.9|167313.8|167339.5|167225.3|821
1693488600000|2023-08-31 13:30:00|167406.3|167281.3|167467.1|167342.1|167468.4|167343.4|167359.2|167234.2|931
1693488900000|2023-08-31 13:35:00|167469|167344|167547.2|167422.2|167641.1|167516.1|167467.7|167342.7|855
1693489200000|2023-08-31 13:40:00|167546.6|167421.6|167407.4|167282.4|167549.8|167424.8|167373.1|167248.1|775
1693489500000|2023-08-31 13:45:00|167407.1|167282.1|167413.7|167288.7|167563.2|167438.2|167349.6|167224.6|976
1693489800000|2023-08-31 13:50:00|167414.3|167289.3|167451.1|167326.1|167528.1|167403.1|167356.1|167231.1|980
1693490100000|2023-08-31 13:55:00|167450.6|167325.6|167416.6|167291.6|167466.4|167361.1|167322|167221.7|820
1693490400000|2023-08-31 14:00:00|167418.8|167293.8|167544.1|167419.1|167588.4|167463.4|167413.6|167288.6|900
1693490700000|2023-08-31 14:05:00|167543.5|167418.5|167688.2|167563.2|167692.6|167567.6|167485.9|167360.9|950
1693491000000|2023-08-31 14:10:00|167686.2|167561.2|167718.7|167593.7|167828|167703|167651.3|167526.3|929
1693491300000|2023-08-31 14:15:00|167718.6|167593.6|167706.5|167581.5|167781.4|167696.7|167663.1|167538.1|889
1693491600000|2023-08-31 14:20:00|167705.5|167580.5|167719.3|167594.3|167766|167664.8|167624|167540.6|871
1693491900000|2023-08-31 14:25:00|167704|167579|167697.3|167572.3|167743.4|167618.4|167626.2|167534.3|812
1693492200000|2023-08-31 14:30:00|167694|167569|167797.6|167672.6|167848|167723|167679.2|167554.2|862
1693492500000|2023-08-31 14:35:00|167796.7|167671.7|167822.7|167697.7|167851.7|167726.7|167701.9|167576.9|884
1693492800000|2023-08-31 14:40:00|167819.7|167694.7|167850.8|167725.8|167888.3|167763.3|167795.9|167670.9|809
1693493100000|2023-08-31 14:45:00|167851.7|167726.7|167951.7|167826.7|167974.5|167849.5|167806.2|167681.2|886
1693493400000|2023-08-31 14:50:00|167972.1|167847.1|168119|167994|168124.2|167999.2|167961.3|167836.3|948
1693493700000|2023-08-31 14:55:00|168118.6|167993.6|168350.9|168225.9|168551.2|168426.2|168118.6|167993.6|1052
1693494000000|2023-08-31 15:00:00|168349.1|168224.1|168628.6|168503.6|168633.7|168508.7|168087.8|167962.8|1014
1693494300000|2023-08-31 15:05:00|168634|168509|169362|169237|171225.3|170964.4|168634|168509|1160
1693494600000|2023-08-31 15:10:00|169362.3|169237.3|169716.7|169591.7|170055.3|169930.3|169160.3|169035.3|1102
1693494900000|2023-08-31 15:15:00|169742.7|169617.7|169490.4|169365.4|170014.8|169889.8|169488|169363|1038
1693495200000|2023-08-31 15:20:00|169490.8|169365.8|169181.7|169056.7|169548.8|169423.8|169149.3|169024.3|907
1693495500000|2023-08-31 15:25:00|169182.5|169057.5|168870.1|168745.1|169182.8|169057.8|168816.1|168691.1|876
1693495800000|2023-08-31 15:30:00|168870.4|168745.4|169148.2|169023.2|169229.1|169104.1|168746.9|168621.9|862
1693496100000|2023-08-31 15:35:00|169164.2|169039.2|169326.6|169201.6|169423.6|169298.6|169069|168944|833
1693496400000|2023-08-31 15:40:00|169327.4|169202.4|169390.4|169265.4|169753.4|169628.4|169326.7|169201.7|811
1693496700000|2023-08-31 15:45:00|169384.9|169259.9|169210.9|169085.9|169393.3|169268.3|169180|169055|822
1693497000000|2023-08-31 15:50:00|169210.7|169085.7|169022.9|168897.9|169211|169086|168975.8|168850.8|814
1693497300000|2023-08-31 15:55:00|169022.8|168897.8|168919.1|168794.1|169050.8|168925.8|168892.1|168767.1|798
1693497600000|2023-08-31 16:00:00|168919.2|168794.2|169069.9|168944.9|169138.7|169013.7|168791.9|168666.9|663
1693497900000|2023-08-31 16:05:00|169069.7|168944.7|169076.6|168951.6|169209.7|169084.7|169013.7|168888.7|630
1693498200000|2023-08-31 16:10:00|169076.5|168951.5|169031.1|168906.1|169141.3|169016.3|169007.2|168882.2|604
1693498500000|2023-08-31 16:15:00|169031.2|168906.2|169133.2|169008.2|169144.3|169019.3|168981.4|168856.4|647
1693498800000|2023-08-31 16:20:00|169131.9|169006.9|169346|169221|169351.5|169226.5|169095.7|168970.7|705
1693499100000|2023-08-31 16:25:00|169337.5|169212.5|169328.2|169203.2|169338.5|169213.5|169205.4|169080.4|617
1693499400000|2023-08-31 16:30:00|169330|169205|169491.7|169366.7|169498.6|169373.6|169277.1|169152.1|636
1693499700000|2023-08-31 16:35:00|169491.8|169366.8|169499.9|169374.9|169539.5|169414.5|169405.8|169280.8|719
1693500000000|2023-08-31 16:40:00|169500.3|169375.3|169547.1|169422.1|169601.2|169476.2|169494.7|169369.7|662
1693500300000|2023-08-31 16:45:00|169547.3|169422.3|169535|169410|169598.5|169473.5|169497.8|169372.8|691
1693500600000|2023-08-31 16:50:00|169534.9|169409.9|169502.1|169377.1|169610.3|169485.3|169502.1|169377.1|705
1693500900000|2023-08-31 16:55:00|169503.1|169378.1|169495.3|169370.3|169513.5|169388.5|169385.7|169260.7|640
1693501200000|2023-08-31 17:00:00|169495.2|169370.2|169603|169478|169634.3|169509.3|169482.4|169357.4|822
1693501500000|2023-08-31 17:05:00|169597.1|169472.1|169535.7|169410.7|169613|169488|169507|169382|830
1693501800000|2023-08-31 17:10:00|169536.6|169411.6|169508.3|169383.3|169564.7|169439.7|169504.5|169379.5|715
1693502100000|2023-08-31 17:15:00|169508.5|169383.5|169449.7|169324.7|169533|169408|169449.5|169324.5|770
1693502400000|2023-08-31 17:20:00|169449.8|169324.8|169286.7|169161.7|169453.8|169328.8|169261.2|169136.2|756
1693502700000|2023-08-31 17:25:00|169289.3|169164.3|169163.9|169038.9|169306.9|169181.9|169163.9|169038.9|865
1693503000000|2023-08-31 17:30:00|169156.2|169031.2|169193.4|169068.4|169250.4|169125.4|169150.4|169025.4|769
1693503300000|2023-08-31 17:35:00|169192.9|169067.9|169232|169107|169279.7|169154.7|169154.3|169029.3|750
1693503600000|2023-08-31 17:40:00|169232.1|169107.1|169314.4|169189.4|169352.9|169227.9|169222.5|169097.5|797
1693503900000|2023-08-31 17:45:00|169328.5|169203.5|169477.7|169352.7|169523.8|169398.8|169328.5|169203.5|676
1693504200000|2023-08-31 17:50:00|169476.9|169351.9|169512.7|169387.7|169534.9|169409.9|169452.3|169327.3|774
1693504500000|2023-08-31 17:55:00|169514.5|169389.5|169555.4|169430.4|169640.8|169515.8|169512.6|169387.6|774
1693504800000|2023-08-31 18:00:00|169554.6|169429.6|169433.2|169308.2|169554.6|169429.6|169387.6|169262.6|853
1693505100000|2023-08-31 18:05:00|169433.1|169308.1|169381.6|169256.6|169443.5|169318.5|169280.5|169155.5|891
1693505400000|2023-08-31 18:10:00|169381.5|169256.5|169449.3|169324.3|169540.7|169415.7|169378.8|169253.8|687
1693505700000|2023-08-31 18:15:00|169449.1|169324.1|169445.8|169320.8|169470.2|169345.2|169384.6|169259.6|804
1693506000000|2023-08-31 18:20:00|169446|169321|169435.9|169310.9|169554.8|169429.8|169435.9|169310.9|784
1693506300000|2023-08-31 18:25:00|169436.5|169311.5|169429.8|169304.8|169460.6|169335.6|169328.6|169203.6|832
1693506600000|2023-08-31 18:30:00|169429.4|169304.4|169674|169549|169676.3|169551.3|169421|169296|687
1693506900000|2023-08-31 18:35:00|169674.9|169549.9|169647.9|169522.9|169721.8|169596.8|169605.9|169480.9|722
1693507200000|2023-08-31 18:40:00|169647.6|169522.6|169745.3|169620.3|169756.9|169631.9|169586.1|169461.1|779
1693507500000|2023-08-31 18:45:00|169745.1|169620.1|169722.5|169597.5|169763.7|169638.7|169677.4|169552.4|713
1693507800000|2023-08-31 18:50:00|169722.7|169597.7|169697.7|169572.7|169723.1|169598.1|169646.3|169521.3|845
1693508100000|2023-08-31 18:55:00|169697|169572|169821.1|169696.1|169838.2|169713.2|169666.6|169541.6|887
1693508400000|2023-08-31 19:00:00|169818.3|169693.3|169931.5|169806.5|169995|169870|169759.6|169634.6|790
1693508700000|2023-08-31 19:05:00|169931.4|169806.4|169895.1|169770.1|169993.6|169868.6|169872.5|169747.5|806
1693509000000|2023-08-31 19:10:00|169894.4|169769.4|169864|169739|169904.2|169779.2|169821.6|169696.6|704
1693509300000|2023-08-31 19:15:00|169863.9|169738.9|169979.4|169854.4|169980.8|169855.8|169863.5|169738.5|623
1693509600000|2023-08-31 19:20:00|169979.1|169854.1|170044.2|169919.2|170075.6|169950.6|169967.7|169842.7|694
1693509900000|2023-08-31 19:25:00|170024.4|169899.4|170021.5|169896.5|170071.2|169946.2|169949.7|169824.7|720
1693510200000|2023-08-31 19:30:00|170021.3|169896.3|170041.1|169916.1|170048.3|169923.3|169987.7|169862.7|635
1693510500000|2023-08-31 19:35:00|170049.3|169924.3|170162.8|170037.8|170195.7|170070.7|170017.2|169892.2|649
1693510800000|2023-08-31 19:40:00|170163.7|170038.7|170084.5|169959.5|170183.6|170058.6|170083|169958|662
1693511100000|2023-08-31 19:45:00|170084.6|169959.6|170066.9|169941.9|170119.1|169994.1|170013.7|169888.7|602
1693511400000|2023-08-31 19:50:00|170067.8|169942.8|170026.1|169901.1|170113.1|169988.1|170023.6|169898.6|634
1693511700000|2023-08-31 19:55:00|170026.3|169901.3|170573.1|170448.1|170665.5|170540.5|170026.3|169901.3|1008
1693512000000|2023-08-31 20:00:00|170576.7|170451.7|170543.8|170418.8|170738|170613|170519.2|170394.2|922
1693512300000|2023-08-31 20:05:00|170543.9|170418.9|170387.5|170262.5|170592.5|170467.5|170383.1|170258.1|644
1693512600000|2023-08-31 20:10:00|170387.4|170262.4|170343.1|170218.1|170387.7|170262.7|170343.1|170218.1|589
1693512900000|2023-08-31 20:15:00|170349.8|170224.8|170245.1|170120.1|170411.8|170286.8|170242.1|170117.1|664
1693513200000|2023-08-31 20:20:00|170243.6|170118.6|170173.1|170048.1|170318|170193|170158.1|170033.1|496
1693513500000|2023-08-31 20:25:00|170173.7|170048.7|170023.2|169898.2|170175|170050|169873.5|169748.5|584
1693513800000|2023-08-31 20:30:00|170028.6|169903.6|170323.7|170198.7|170338.9|170213.9|170026.3|169901.3|522
1693514100000|2023-08-31 20:35:00|170324.7|170199.7|170526.3|170401.3|170545.3|170420.3|170324.4|170199.4|532
1693514400000|2023-08-31 20:40:00|170524.2|170399.2|170405.8|170280.8|170571.5|170446.5|170375.3|170250.3|676
1693514700000|2023-08-31 20:45:00|170405.9|170280.9|170402.5|170277.5|170487.6|170362.6|170386.5|170261.5|625
1693515000000|2023-08-31 20:50:00|170403.9|170278.9|170419.6|170294.6|170439|170314|170400.1|170275.1|539
1693515300000|2023-08-31 20:55:00|170422.1|170297.1|170486.3|170244.9|170541.8|170354.4|170417.5|170244.9|623
1693515600000|2023-08-31 21:00:00|170488.1|170243.8|170457.8|170203|170516.7|170244.6|170457.5|170194|49
1693515900000|2023-08-31 21:05:00|170457.5|170202.7|170133.2|169823.2|170457.5|170209.9|170120.6|169810.6|153
1693516200000|2023-08-31 21:10:00|170126.1|169816.1|170309.2|169999.2|170329.8|170019.8|170120.1|169810.1|169
1693516500000|2023-08-31 21:15:00|170309.1|169999.1|170367.2|170057.2|170372.9|170062.9|170305.6|169995.6|147
1693516800000|2023-08-31 21:20:00|170367.1|170057.1|170350.3|170040.3|170411.7|170101.7|170349.3|170039.3|87
1693517100000|2023-08-31 21:25:00|170350.4|170040.4|170394.9|170084.9|170395|170085|170338.2|170028.2|123
1693517400000|2023-08-31 21:30:00|170390|170087.4|170359.9|170128.9|170394.9|170129.3|170356.7|170083.9|320
1693517700000|2023-08-31 21:35:00|170358.4|170128.4|170098.3|169788.3|170360.6|170133.8|170091.7|169781.7|204
1693518000000|2023-08-31 21:40:00|170098.9|169788.9|170292.6|169982.6|170320.2|170010.2|170088.2|169778.2|234
1693518300000|2023-08-31 21:45:00|170293.7|169983.7|170293.8|169983.8|170300.8|169990.8|170281.8|169971.8|69
1693518600000|2023-08-31 21:50:00|170292|169982|170139.6|169908.8|170295.2|169985.2|170135.3|169882.6|242
1693518900000|2023-08-31 21:55:00|170139.7|169909|170024.3|169833.7|170139.9|169912.8|170010.2|169804.8|495
1693519200000|2023-08-31 22:00:00|170024.6|169832.7|170169.6|170044.6|170210.5|170085.5|170013.1|169830.9|284
1693519500000|2023-08-31 22:05:00|170169.5|170044.5|170197|170072|170199.4|170074.4|170109.7|169984.7|184
1693519800000|2023-08-31 22:10:00|170197.1|170072.1|170195.4|170070.4|170205.3|170080.3|170189.9|170064.9|216
1693520100000|2023-08-31 22:15:00|170195.5|170070.5|170148.8|170023.8|170198.3|170073.3|170143.2|170018.2|149
1693520400000|2023-08-31 22:20:00|170148.7|170023.7|170156.6|170031.6|170161.3|170036.3|170148.4|170023.4|172
1693520700000|2023-08-31 22:25:00|170156.2|170031.2|170167.3|170042.3|170201.1|170076.1|170153.9|170028.9|175
1693521000000|2023-08-31 22:30:00|170168.8|170043.8|170208.3|170083.3|170246.4|170121.4|170168.3|170043.3|194
1693521300000|2023-08-31 22:35:00|170208.4|170083.4|170197.5|170072.5|170214.5|170089.5|170186.7|170061.7|252
1693521600000|2023-08-31 22:40:00|170197.6|170072.6|170208.5|170083.5|170216.1|170087.7|170197.4|170072.4|141
1693521900000|2023-08-31 22:45:00|170208.7|170083.7|170180|170055|170213.7|170088.7|170172.3|170047.3|215
1693522200000|2023-08-31 22:50:00|170180.1|170055.1|170179.9|170054.9|170183.4|170058.4|170166.2|170041.2|199
1693522500000|2023-08-31 22:55:00|170179.8|170054.8|170154|170029|170182.7|170057.7|170153.4|170028.4|214
1693522800000|2023-08-31 23:00:00|170153.6|170028.6|170095.6|169970.6|170157.4|170032.4|170088.5|169963.5|308
1693523100000|2023-08-31 23:05:00|170095.5|169970.5|170109.4|169984.4|170111.1|169986.1|170095.5|169970.5|164
1693523400000|2023-08-31 23:10:00|170109.5|169984.5|170106.9|169981.9|170111.2|169986.2|170101.3|169976.3|129
1693523700000|2023-08-31 23:15:00|170109.6|169984.6|170111|169986|170111.8|169986.8|170104.2|169979.2|123
1693524000000|2023-08-31 23:20:00|170110.7|169985.7|170100.8|169975.8|170113.6|169988.6|170094.2|169969.2|154
1693524300000|2023-08-31 23:25:00|170100.7|169975.7|170099.7|169974.7|170133.9|170008.9|170091.8|169966.8|238
1693524600000|2023-08-31 23:30:00|170099.5|169974.5|170140.9|170015.9|170150.3|170025.3|170070.2|169945.2|200
1693524900000|2023-08-31 23:35:00|170140.7|170015.7|170095.5|169970.5|170151.6|170026.6|170095.2|169970.2|190
1693525200000|2023-08-31 23:40:00|170094.8|169969.8|170070.9|169945.9|170101.8|169976.8|170064.2|169939.2|202
1693525500000|2023-08-31 23:45:00|170070.7|169945.7|170093.4|169968.4|170102.5|169977.5|170053.3|169928.3|236
1693525800000|2023-08-31 23:50:00|170093.5|169968.5|170073.7|169948.7|170094.1|169969.1|170062.7|169937.7|203
1693526100000|2023-08-31 23:55:00|170073.8|169948.8|170063.7|169938.7|170089|169964|170054.9|169929.9|220
1693526400000|2023-09-01 00:00:00|170063.8|169938.8|170074.2|169949.2|170082.6|169957.6|170031|169906|378
1693526700000|2023-09-01 00:05:00|170074.1|169949.1|170056.8|169931.8|170104.1|169979.1|170044.4|169919.4|394
1693527000000|2023-09-01 00:10:00|170056.7|169931.7|170076.2|169951.2|170076.3|169951.3|170046.2|169921.2|388
1693527300000|2023-09-01 00:15:00|170076.5|169951.5|170109.2|169984.2|170117.9|169992.9|170075|169950|370
1693527600000|2023-09-01 00:20:00|170109.1|169984.1|170086.4|169961.4|170115.4|169990.4|170059.3|169934.3|401
1693527900000|2023-09-01 00:25:00|170086.6|169961.6|170089.1|169964.1|170099.5|169974.5|170086.5|169961.5|377
1693528200000|2023-09-01 00:30:00|170089.2|169964.2|170081.5|169956.5|170091.1|169966.1|170061.5|169936.5|469
1693528500000|2023-09-01 00:35:00|170081.4|169956.4|170048.5|169923.5|170084.4|169959.4|170038.8|169913.8|523
1693528800000|2023-09-01 00:40:00|170048.6|169923.6|170056.8|169931.8|170089.8|169964.8|170047.2|169922.2|367
1693529100000|2023-09-01 00:45:00|170056.9|169931.9|170067.5|169942.5|170079.3|169954.3|170055.7|169930.7|400
1693529400000|2023-09-01 00:50:00|170067.4|169942.4|170142.8|170017.8|170142.8|170017.8|170066.6|169941.6|425
1693529700000|2023-09-01 00:55:00|170142.5|170017.5|170095.9|169970.9|170159.2|170034.2|170084.6|169959.6|413
1693530000000|2023-09-01 01:00:00|170095.6|169970.6|169998.9|169873.9|170097|169972|169998|169873|552
1693530300000|2023-09-01 01:05:00|169998.7|169873.7|170056.2|169931.2|170070.7|169945.7|169993.5|169868.5|451
1693530600000|2023-09-01 01:10:00|170056.3|169931.3|170045.1|169920.1|170079.2|169954.2|170034.3|169909.3|410
1693530900000|2023-09-01 01:15:00|170045.2|169920.2|169990.5|169865.5|170047.9|169922.9|169975.4|169850.4|471
1693531200000|2023-09-01 01:20:00|169992.1|169867.1|169848.5|169723.5|169999.7|169874.7|169843.2|169718.2|387
1693531500000|2023-09-01 01:25:00|169848.6|169723.6|169824.2|169699.2|169876.8|169751.8|169822.5|169697.5|477
1693531800000|2023-09-01 01:30:00|169824.1|169699.1|169843.8|169718.8|169902.8|169777.8|169823.4|169698.4|435
1693532100000|2023-09-01 01:35:00|169843.7|169718.7|169940.1|169815.1|169941.8|169816.8|169840.1|169715.1|340
1693532400000|2023-09-01 01:40:00|169939.8|169814.8|169961.1|169836.1|169962.7|169837.7|169934.2|169809.2|260
1693532700000|2023-09-01 01:45:00|169960.4|169835.4|169952|169827|169965.9|169840.9|169912.2|169787.2|541
1693533000000|2023-09-01 01:50:00|169952.1|169827.1|169956.1|169831.1|169965.4|169840.4|169940.5|169815.5|397
1693533300000|2023-09-01 01:55:00|169953|169828|169945.9|169820.9|169992.4|169867.4|169788.4|169663.4|517
1693533600000|2023-09-01 02:00:00|169946|169821|169944|169819|169961|169836|169932.1|169807.1|384
1693533900000|2023-09-01 02:05:00|169943.9|169818.9|169968.5|169843.5|169971.3|169846.3|169937.4|169812.4|421
1693534200000|2023-09-01 02:10:00|169968.6|169843.6|169966.7|169841.7|169975.8|169850.8|169964.7|169839.7|284
1693534500000|2023-09-01 02:15:00|169966.6|169841.6|170028.9|169903.9|170030.3|169905.3|169964.1|169839.1|324
1693534800000|2023-09-01 02:20:00|170028.8|169903.8|170001.4|169876.4|170031.1|169906.1|170000.9|169875.9|386
1693535100000|2023-09-01 02:25:00|170001.3|169876.3|170021.8|169896.8|170026.4|169901.4|169993.4|169868.4|290
1693535400000|2023-09-01 02:30:00|170022.1|169897.1|170024.2|169899.2|170025.9|169900.9|170018.5|169893.5|428
1693535700000|2023-09-01 02:35:00|170024.1|169899.1|170024.9|169899.9|170027.3|169902.3|170020.1|169895.1|432
1693536000000|2023-09-01 02:40:00|170025|169900|170138.4|170013.4|170143|170018|170024.9|169899.9|527
1693536300000|2023-09-01 02:45:00|170138.3|170013.3|170191|170066|170207.7|170082.7|170134.8|170009.8|449
1693536600000|2023-09-01 02:50:00|170189.7|170064.7|170183.3|170058.3|170210.3|170085.3|170177.4|170052.4|412
1693536900000|2023-09-01 02:55:00|170183.2|170058.2|170176.2|170051.2|170199.7|170074.7|170172.8|170047.8|390
1693537200000|2023-09-01 03:00:00|170176.1|170051.1|170178.8|170053.8|170205.4|170080.4|170172.8|170047.8|459
1693537500000|2023-09-01 03:05:00|170178.9|170053.9|170187.6|170062.6|170203.3|170078.3|170178.9|170053.9|531
1693537800000|2023-09-01 03:10:00|170187.4|170062.4|170204.3|170079.3|170206|170081|170173.5|170048.5|313
1693538100000|2023-09-01 03:15:00|170204.4|170079.4|170184.5|170059.5|170206.6|170081.6|170177|170052|360
1693538400000|2023-09-01 03:20:00|170183.8|170058.8|170183.8|170058.8|170203.8|170078.8|170176|170051|540
1693538700000|2023-09-01 03:25:00|170184|170059|170202.1|170077.1|170202.1|170077.1|170179.9|170054.9|550
1693539000000|2023-09-01 03:30:00|170200.8|170075.8|170202.5|170077.5|170204.7|170079.7|170190.1|170065.1|235
1693539300000|2023-09-01 03:35:00|170202.4|170077.4|170205|170080|170205.8|170080.8|170176.8|170051.8|295
1693539600000|2023-09-01 03:40:00|170205.1|170080.1|170201|170076|170207.7|170082.7|170198.7|170073.7|216
1693539900000|2023-09-01 03:45:00|170201.1|170076.1|170200.5|170075.5|170205.9|170080.9|170195.8|170070.8|273
1693540200000|2023-09-01 03:50:00|170200.7|170075.7|170203.6|170078.6|170208|170083|170188.7|170063.7|393
1693540500000|2023-09-01 03:55:00|170203.7|170078.7|170202.6|170077.6|170208.1|170083.1|170200.1|170075.1|306
1693540800000|2023-09-01 04:00:00|170198.4|170073.4|170201|170076|170203.3|170078.3|170192.4|170067.4|436
1693541100000|2023-09-01 04:05:00|170200.8|170075.8|170107.9|169982.9|170202.8|170077.8|170079.2|169954.2|475
1693541400000|2023-09-01 04:10:00|170107.7|169982.7|170048.2|169923.2|170116.1|169991.1|170046.6|169921.6|485
1693541700000|2023-09-01 04:15:00|170048.3|169923.3|170025.7|169900.7|170055.9|169930.9|170009.3|169884.3|367
1693542000000|2023-09-01 04:20:00|170025.6|169900.6|170088.5|169963.5|170095.1|169970.1|170025|169900|221
1693542300000|2023-09-01 04:25:00|170088.6|169963.6|170081.9|169956.9|170089.2|169964.2|170079.1|169954.1|412
1693542600000|2023-09-01 04:30:00|170081.6|169956.6|169967.5|169842.5|170091|169966|169961.6|169836.6|464
1693542900000|2023-09-01 04:35:00|169966.6|169841.6|169853.5|169728.5|169966.6|169841.6|169848.7|169723.7|480
1693543200000|2023-09-01 04:40:00|169853.7|169728.7|169851.7|169726.7|169879.9|169754.9|169825|169700|525
1693543500000|2023-09-01 04:45:00|169851.5|169726.5|169821.4|169696.4|169878.8|169753.8|169808.7|169683.7|475
1693543800000|2023-09-01 04:50:00|169821|169696|169844.1|169719.1|169847.8|169722.8|169819|169694|425
1693544100000|2023-09-01 04:55:00|169844.2|169719.2|169843.5|169718.5|169846|169721|169821.2|169696.2|324
1693544400000|2023-09-01 05:00:00|169842.9|169717.9|169854.8|169729.8|169856.3|169731.3|169842.9|169717.9|252
1693544700000|2023-09-01 05:05:00|169854.7|169729.7|169870.3|169745.3|169874|169749|169853.7|169728.7|360
1693545000000|2023-09-01 05:10:00|169870.4|169745.4|169905.3|169780.3|169921.6|169796.6|169868.8|169743.8|529
1693545300000|2023-09-01 05:15:00|169904.6|169779.6|169885.3|169760.3|169909.9|169784.9|169883.6|169758.6|293
1693545600000|2023-09-01 05:20:00|169885.4|169760.4|169895.6|169770.6|169900|169775|169874.2|169749.2|477
1693545900000|2023-09-01 05:25:00|169897|169772|169882.9|169757.9|169901.8|169776.8|169876.3|169751.3|310
1693546200000|2023-09-01 05:30:00|169883|169758|169856.3|169731.3|169886|169761|169845.9|169720.9|698
1693546500000|2023-09-01 05:35:00|169856.5|169731.5|169907.6|169782.6|169909.5|169784.5|169848.9|169723.9|549
1693546800000|2023-09-01 05:40:00|169907.4|169782.4|169876.7|169751.7|169913.2|169788.2|169875.5|169750.5|273
1693547100000|2023-09-01 05:45:00|169876.5|169751.5|169889.6|169764.6|169935.7|169810.7|169875.1|169750.1|418
1693547400000|2023-09-01 05:50:00|169888.6|169763.6|169822.2|169697.2|169894.1|169769.1|169816.3|169691.3|517
1693547700000|2023-09-01 05:55:00|169822|169697|169916.1|169791.1|169921.9|169796.9|169820.2|169695.2|598
1693548000000|2023-09-01 06:00:00|169917.1|169792.1|170023.6|169898.6|170024|169899|169915.3|169790.3|687
1693548300000|2023-09-01 06:05:00|170018.6|169893.6|169999|169874|170046|169921|169988.5|169863.5|635
1693548600000|2023-09-01 06:10:00|169998.7|169873.7|170063.6|169938.6|170077.5|169952.5|169998.7|169873.7|625
1693548900000|2023-09-01 06:15:00|170063.7|169938.7|170114.9|169989.9|170114.9|169989.9|170051.2|169926.2|549
1693549200000|2023-09-01 06:20:00|170114.6|169989.6|170254.1|170129.1|170256.3|170131.3|170108.4|169983.4|727
1693549500000|2023-09-01 06:25:00|170253.3|170128.3|170311|170186|170324.2|170199.2|170211.6|170086.6|657
1693549800000|2023-09-01 06:30:00|170318.3|170193.3|170272.1|170147.1|170337.5|170212.5|170257.9|170132.9|563
1693550100000|2023-09-01 06:35:00|170267.5|170142.5|170314.6|170189.6|170346|170221|170242|170117|550
1693550400000|2023-09-01 06:40:00|170319|170194|170339.5|170214.5|170343.9|170218.9|170299|170174|567
1693550700000|2023-09-01 06:45:00|170339.7|170214.7|170373.8|170248.8|170385.8|170260.8|170309.9|170184.9|613
1693551000000|2023-09-01 06:50:00|170373.7|170248.7|170489.3|170364.3|170501.1|170376.1|170367.5|170242.5|695
1693551300000|2023-09-01 06:55:00|170490.8|170365.8|170514.5|170389.5|170596.4|170471.4|170453.6|170328.6|783
1693551600000|2023-09-01 07:00:00|170511.6|170386.6|170553.4|170428.4|170644.6|170519.6|170507.7|170382.7|809
1693551900000|2023-09-01 07:05:00|170553.9|170428.9|170588.8|170463.8|170590.6|170465.6|170462.4|170337.4|774
1693552200000|2023-09-01 07:10:00|170580.7|170455.7|170912.7|170787.7|170994.8|170869.8|170559|170434|728
1693552500000|2023-09-01 07:15:00|170912.8|170787.8|171101.9|170976.9|171112.3|170987.3|170816.5|170691.5|848
1693552800000|2023-09-01 07:20:00|171101.8|170976.8|171018.1|170893.1|171337.7|171212.7|171016.3|170891.3|836
1693553100000|2023-09-01 07:25:00|171014.4|170889.4|171236.4|171111.4|171274.6|171149.6|171014.4|170889.4|641
1693553400000|2023-09-01 07:30:00|171229.4|171104.4|171452|171327|171464.1|171339.1|171128.7|171003.7|779
1693553700000|2023-09-01 07:35:00|171451.5|171326.5|171339.9|171214.9|171541.1|171416.1|171193.7|171068.7|792
1693554000000|2023-09-01 07:40:00|171337.4|171212.4|171398.3|171273.3|171456.4|171331.4|171270.6|171145.6|720
1693554300000|2023-09-01 07:45:00|171397.4|171272.4|171098.9|170973.9|171420.5|171295.5|171091.1|170966.1|769
1693554600000|2023-09-01 07:50:00|171097.9|170972.9|171219.2|171094.2|171374|171249|171081.3|170956.3|721
1693554900000|2023-09-01 07:55:00|171220.8|171095.8|171293.1|171168.1|171394.1|171269.1|171218.6|171093.6|797
1693555200000|2023-09-01 08:00:00|171275.3|171150.3|171089.8|170964.8|171398|171273|171089.8|170964.8|773
1693555500000|2023-09-01 08:05:00|171079.7|170954.7|171106.1|170981.1|171164.5|171039.5|171028.3|170903.3|797
1693555800000|2023-09-01 08:10:00|171101.9|170976.9|171304.1|171179.1|171308.2|171183.2|171101.3|170976.3|714
1693556100000|2023-09-01 08:15:00|171303.6|171178.6|171282.8|171157.8|171411.5|171286.5|171274.5|171149.5|678
1693556400000|2023-09-01 08:20:00|171282.9|171157.9|171401.6|171276.6|171427|171302|171245.8|171120.8|653
1693556700000|2023-09-01 08:25:00|171401.2|171276.2|171545.4|171420.4|171569|171444|171360.8|171235.8|634
1693557000000|2023-09-01 08:30:00|171533.7|171408.7|171337.8|171212.8|171543.2|171418.2|171320.4|171195.4|731
1693557300000|2023-09-01 08:35:00|171340.9|171215.9|171405.2|171280.2|171460.4|171335.4|171290.4|171165.4|749
1693557600000|2023-09-01 08:40:00|171402|171277|171579.6|171454.6|171604.7|171479.7|171399.8|171274.8|699
1693557900000|2023-09-01 08:45:00|171579.7|171454.7|171699.6|171574.6|171732.5|171607.5|171548|171423|693
1693558200000|2023-09-01 08:50:00|171701.2|171576.2|171720|171595|171764.7|171639.7|171633.4|171508.4|700
1693558500000|2023-09-01 08:55:00|171719.9|171594.9|171843.1|171718.1|171891.8|171766.8|171719.4|171594.4|762
1693558800000|2023-09-01 09:00:00|171843.7|171718.7|171683.5|171558.5|171943.6|171818.6|171597.3|171472.3|760
1693559100000|2023-09-01 09:05:00|171683.3|171558.3|171562.2|171437.2|171707.1|171582.1|171398.3|171273.3|762
1693559400000|2023-09-01 09:10:00|171562.1|171437.1|171596.6|171471.6|171726.1|171601.1|171523.9|171398.9|738
1693559700000|2023-09-01 09:15:00|171598.7|171473.7|171738.5|171613.5|171770.9|171645.9|171562.3|171437.3|638
1693560000000|2023-09-01 09:20:00|171738.7|171613.7|171669.2|171544.2|171768.6|171643.6|171668.9|171543.9|649
1693560300000|2023-09-01 09:25:00|171669.1|171544.1|171768|171643|171768|171643|171567.4|171442.4|725
1693560600000|2023-09-01 09:30:00|171767.6|171642.6|171926.6|171801.6|171937.7|171812.7|171740.3|171615.3|715
1693560900000|2023-09-01 09:35:00|171925.4|171800.4|171807.7|171682.7|171943.2|171818.2|171755.1|171630.1|715
1693561200000|2023-09-01 09:40:00|171806.6|171681.6|171967|171842|171986.1|171861.1|171802.8|171677.8|658
1693561500000|2023-09-01 09:45:00|171966.3|171841.3|171889.3|171764.3|172084.9|171959.9|171866.4|171741.4|685
1693561800000|2023-09-01 09:50:00|171889|171764|171631.5|171506.5|171902.7|171777.7|171627.6|171502.6|768
1693562100000|2023-09-01 09:55:00|171631.6|171506.6|171647.5|171522.5|171727.4|171602.4|171600|171475|709
1693562400000|2023-09-01 10:00:00|171648.6|171523.6|171631.4|171506.4|171724.4|171599.4|171629.6|171504.6|752
1693562700000|2023-09-01 10:05:00|171631.1|171506.1|171691.9|171566.9|171792.3|171667.3|171631.1|171506.1|579
1693563000000|2023-09-01 10:10:00|171692.2|171567.2|171695.5|171570.5|171735.4|171610.4|171667.8|171542.8|609
1693563300000|2023-09-01 10:15:00|171695.4|171570.4|171670.4|171545.4|171696.1|171571.1|171627.5|171502.5|618
1693563600000|2023-09-01 10:20:00|171671.1|171546.1|171504.5|171379.5|171722.4|171597.4|171503.6|171378.6|598
1693563900000|2023-09-01 10:25:00|171504.4|171379.4|171573.8|171448.8|171579|171454|171418.8|171293.8|641
1693564200000|2023-09-01 10:30:00|171574.5|171449.5|171499.9|171374.9|171596.6|171471.6|171440.1|171315.1|706
1693564500000|2023-09-01 10:35:00|171500.2|171375.2|171385.5|171260.5|171512.1|171387.1|171360|171235|642
1693564800000|2023-09-01 10:40:00|171394.3|171269.3|171329.6|171204.6|171507.2|171382.2|171327.6|171202.6|665
1693565100000|2023-09-01 10:45:00|171337.3|171212.3|171318|171193|171395.5|171270.5|171297.8|171172.8|739
1693565400000|2023-09-01 10:50:00|171316|171191|171379.5|171254.5|171416.9|171291.9|171313.2|171188.2|665
1693565700000|2023-09-01 10:55:00|171349.3|171224.3|171270.4|171145.4|171359|171234|171207|171082|722
1693566000000|2023-09-01 11:00:00|171277.2|171152.2|171302.2|171177.2|171336.1|171211.1|171275.2|171150.2|596
1693566300000|2023-09-01 11:05:00|171302|171177|171393.9|171268.9|171438.2|171313.2|171302|171177|538
1693566600000|2023-09-01 11:10:00|171393.8|171268.8|171287.9|171162.9|171475.7|171350.7|171261.5|171136.5|566
1693566900000|2023-09-01 11:15:00|171289|171164|171311|171186|171338.2|171213.2|171224.5|171099.5|655
1693567200000|2023-09-01 11:20:00|171311.3|171186.3|171217.2|171092.2|171452.4|171327.4|171209.6|171084.6|493
1693567500000|2023-09-01 11:25:00|171217.3|171092.3|171294.4|171169.4|171298.8|171173.8|171144.8|171019.8|661
1693567800000|2023-09-01 11:30:00|171294.3|171169.3|171253.2|171128.2|171308.1|171183.1|171170|171045|716
1693568100000|2023-09-01 11:35:00|171254.2|171129.2|171225.5|171100.5|171290.8|171165.8|171158.1|171033.1|790
1693568400000|2023-09-01 11:40:00|171226|171101|171081|170956|171236.5|171111.5|171023.6|170898.6|642
1693568700000|2023-09-01 11:45:00|171081.1|170956.1|171017.5|170892.5|171146.1|171021.1|170977.9|170852.9|731
1693569000000|2023-09-01 11:50:00|171022.4|170897.4|170918.3|170793.3|171027.6|170902.6|170915.9|170790.9|613
1693569300000|2023-09-01 11:55:00|170935.3|170810.3|170887.3|170762.3|171033.5|170908.5|170885.2|170760.2|772
1693569600000|2023-09-01 12:00:00|170886.8|170761.8|170852|170727|170950.3|170825.3|170847.4|170722.4|773
1693569900000|2023-09-01 12:05:00|170852.2|170727.2|170838.4|170713.4|170878|170753|170772.4|170647.4|767
1693570200000|2023-09-01 12:10:00|170837.8|170712.8|170899|170774|170910.3|170785.3|170799.1|170674.1|837
1693570500000|2023-09-01 12:15:00|170904.5|170779.5|170990.9|170865.9|171142|171017|170862.8|170737.8|822
1693570800000|2023-09-01 12:20:00|170988.9|170863.9|170920.6|170795.6|171058.7|170933.7|170817|170692|911
1693571100000|2023-09-01 12:25:00|170920.7|170795.7|170900.2|170689.8|171041.7|170916.7|170782.9|170657.9|716
1693571400000|2023-09-01 12:30:00|170870.6|170601.5|170299.6|170174.6|170920|170691.7|170133.8|170008.8|1101
1693571700000|2023-09-01 12:35:00|170301|170176|170476.3|170351.3|170673.3|170548.3|170222.9|170097.9|1084
1693572000000|2023-09-01 12:40:00|170480.3|170355.3|170667.7|170542.7|170846.2|170721.2|170473.1|170348.1|1065
1693572300000|2023-09-01 12:45:00|170667.4|170542.4|170341|170216|170696.3|170571.3|170322.5|170197.5|1042
1693572600000|2023-09-01 12:50:00|170349.2|170224.2|170371.2|170246.2|170638|170513|170295.3|170170.3|1092
1693572900000|2023-09-01 12:55:00|170357.8|170232.8|170299.2|170174.2|170478.4|170353.4|170178.8|170053.8|1054
1693573200000|2023-09-01 13:00:00|170299.3|170174.3|170536.8|170411.8|170606.1|170481.1|170282.7|170157.7|1034
1693573500000|2023-09-01 13:05:00|170540.5|170415.5|169945.1|169820.1|170578.8|170453.8|169916.9|169791.9|1028
1693573800000|2023-09-01 13:10:00|169941.3|169816.3|170063.2|169938.2|170194.6|170069.6|169913.1|169788.1|975
1693574100000|2023-09-01 13:15:00|170064|169939|170183|170058|170301.6|170176.6|170002.4|169877.4|1028
1693574400000|2023-09-01 13:20:00|170176.9|170051.9|170257.5|170132.5|170302.2|170177.2|170030|169905|1020
1693574700000|2023-09-01 13:25:00|170256.7|170131.7|170016.6|169891.6|170290.7|170165.7|169992.2|169867.2|997
1693575000000|2023-09-01 13:30:00|170013|169888|169905.3|169780.3|170107.6|169982.6|169877.4|169752.4|1076
1693575300000|2023-09-01 13:35:00|169904.5|169779.5|170244.9|170119.9|170258.8|170133.8|169883.7|169758.7|1079
1693575600000|2023-09-01 13:40:00|170228.6|170103.6|170067.5|169942.5|170305.8|170180.8|170009|169884|1008
1693575900000|2023-09-01 13:45:00|170101|169976|170441.5|170316.5|170503.4|170378.4|170101|169976|1121
1693576200000|2023-09-01 13:50:00|170459.6|170334.6|170683.9|170558.9|170709.7|170584.7|170412|170287|1076
1693576500000|2023-09-01 13:55:00|170684.7|170559.7|170617.9|170408.3|170685.4|170560.4|170578.9|170408.3|929
1693576800000|2023-09-01 14:00:00|170663.2|170492.8|170716.5|170591.5|171120.7|170995.7|170663.2|170492.8|1100
1693577100000|2023-09-01 14:05:00|170718|170593|170477.5|170352.5|170726.6|170601.6|170444.4|170319.4|1089
1693577400000|2023-09-01 14:10:00|170476.8|170351.8|170404.5|170279.5|170494|170369|170229.8|170104.8|1082
1693577700000|2023-09-01 14:15:00|170406.7|170281.7|170387.3|170262.3|170513.6|170388.6|170345|170220|1038
1693578000000|2023-09-01 14:20:00|170385.1|170260.1|170639.5|170514.5|170639.5|170514.5|170317.7|170192.7|1098
1693578300000|2023-09-01 14:25:00|170639.3|170514.3|170729|170604|170823.9|170698.9|170607.5|170482.5|1009
1693578600000|2023-09-01 14:30:00|170729.8|170604.8|170882.5|170757.5|170917.3|170792.3|170691.5|170566.5|1064
1693578900000|2023-09-01 14:35:00|170884.1|170759.1|170957|170832|170977.8|170852.8|170822.7|170697.7|1005
1693579200000|2023-09-01 14:40:00|170964.2|170839.2|170898.4|170773.4|171033.5|170908.5|170848.6|170723.6|1017
1693579500000|2023-09-01 14:45:00|170898.1|170773.1|170954.1|170829.1|170999.8|170874.8|170850.7|170725.7|1037
1693579800000|2023-09-01 14:50:00|170956|170831|171185|171060|171185|171060|170903.9|170778.9|936
1693580100000|2023-09-01 14:55:00|171187.6|171062.6|171307.8|171182.8|171342|171217|171159.1|171034.1|971
1693580400000|2023-09-01 15:00:00|171306.2|171181.2|171271.7|171146.7|171521.1|171396.1|171243|171118|929
1693580700000|2023-09-01 15:05:00|171271.3|171146.3|171270.2|171145.2|171292.6|171167.6|171189.5|171064.5|929
1693581000000|2023-09-01 15:10:00|171270.1|171145.1|171439|171314|171439.2|171314.2|171247.4|171122.4|923
1693581300000|2023-09-01 15:15:00|171438.8|171313.8|171458.3|171333.3|171610.5|171485.5|171368.8|171243.8|936
1693581600000|2023-09-01 15:20:00|171457.2|171332.2|171520.3|171395.3|171544.1|171419.1|171391.2|171266.2|959
1693581900000|2023-09-01 15:25:00|171520.2|171395.2|171539.5|171414.5|171546.3|171421.3|171429.7|171304.7|943
1693582200000|2023-09-01 15:30:00|171536.8|171411.8|171324.9|171199.9|171537.4|171412.4|171296|171171|885
1693582500000|2023-09-01 15:35:00|171325.3|171200.3|171206.9|171081.9|171329.9|171204.9|171105.2|170980.2|873
1693582800000|2023-09-01 15:40:00|171206.6|171081.6|171293.9|171168.9|171370.4|171245.4|171206.6|171081.6|808
1693583100000|2023-09-01 15:45:00|171294.3|171169.3|171341.1|171216.1|171369.5|171244.5|171294.3|171169.3|838
1693583400000|2023-09-01 15:50:00|171341.5|171216.5|171274.8|171149.8|171342.2|171217.2|171210.8|171085.8|767
1693583700000|2023-09-01 15:55:00|171276.7|171151.7|171638.5|171513.5|171644.4|171519.4|171267.8|171142.8|816
1693584000000|2023-09-01 16:00:00|171638.8|171513.8|171547.8|171422.8|171693.3|171568.3|171524.8|171399.8|877
1693584300000|2023-09-01 16:05:00|171547.9|171422.9|171456.7|171331.7|171631.6|171506.6|171416.4|171291.4|775
1693584600000|2023-09-01 16:10:00|171454.6|171329.6|171324.5|171199.5|171455.2|171330.2|171312.9|171187.9|752
1693584900000|2023-09-01 16:15:00|171324.4|171199.4|171094.7|170969.7|171344.1|171219.1|171094.7|170969.7|801
1693585200000|2023-09-01 16:20:00|171095|170970|170944.8|170819.8|171101.1|170976.1|170923.4|170798.4|811
1693585500000|2023-09-01 16:25:00|170945|170820|170954.2|170829.2|170990.6|170865.6|170829.7|170704.7|797
1693585800000|2023-09-01 16:30:00|170951.5|170826.5|170826.5|170701.5|170951.5|170826.5|170770.7|170645.7|769
1693586100000|2023-09-01 16:35:00|170826.6|170701.6|170986.6|170861.6|170990.9|170865.9|170826|170701|752
1693586400000|2023-09-01 16:40:00|170986.7|170861.7|171077.9|170952.9|171105.7|170980.7|170931|170806|677
1693586700000|2023-09-01 16:45:00|171077.7|170952.7|171039.1|170914.1|171106.5|170981.5|171011.5|170886.5|621
1693587000000|2023-09-01 16:50:00|171039|170914|171019.5|170894.5|171074.2|170949.2|171017.6|170892.6|705
1693587300000|2023-09-01 16:55:00|171018.5|170893.5|171159.1|171034.1|171167.3|171042.3|170984.3|170859.3|798
1693587600000|2023-09-01 17:00:00|171159.2|171034.2|171141.5|171016.5|171218.8|171093.8|171140.8|171015.8|676
1693587900000|2023-09-01 17:05:00|171141.4|171016.4|171129.9|171004.9|171150.4|171025.4|171083.5|170958.5|732
1693588200000|2023-09-01 17:10:00|171130.2|171005.2|171032.9|170907.9|171130.4|171005.4|171003.7|170878.7|545
1693588500000|2023-09-01 17:15:00|171032.3|170907.3|171015.1|170890.1|171033.7|170908.7|170971.2|170846.2|621
1693588800000|2023-09-01 17:20:00|171014.9|170889.9|170987.5|170862.5|171014.9|170889.9|170924.8|170799.8|633
1693589100000|2023-09-01 17:25:00|170987|170862|170981.1|170856.1|171013.1|170888.1|170953.3|170828.3|849
1693589400000|2023-09-01 17:30:00|170981.8|170856.8|170917|170792|171009|170884|170915.6|170790.6|768
1693589700000|2023-09-01 17:35:00|170918|170793|170911.2|170786.2|170928.1|170803.1|170840.1|170715.1|652
1693590000000|2023-09-01 17:40:00|170911|170786|171026|170901|171034.7|170909.7|170905.9|170780.9|614
1693590300000|2023-09-01 17:45:00|171025.8|170900.8|170950.6|170825.6|171038.4|170913.4|170944.2|170819.2|659
1693590600000|2023-09-01 17:50:00|170950.8|170825.8|170971|170846|170985.1|170860.1|170909.8|170784.8|573
1693590900000|2023-09-01 17:55:00|170971.4|170846.4|171133.8|171008.8|171143.2|171018.2|170957.5|170832.5|707
1693591200000|2023-09-01 18:00:00|171134.3|171009.3|171132.2|171007.2|171344.6|171219.6|171130.1|171005.1|697
1693591500000|2023-09-01 18:05:00|171132.4|171007.4|171117.7|170992.7|171154.5|171029.5|171098.6|170973.6|537
1693591800000|2023-09-01 18:10:00|171116.8|170991.8|171118.5|170993.5|171136.7|171011.7|171091.4|170966.4|610
1693592100000|2023-09-01 18:15:00|171117.2|170992.2|171112.2|170987.2|171127.2|171002.2|171080.7|170955.7|546
1693592400000|2023-09-01 18:20:00|171112.8|170987.8|171248.2|171123.2|171260.2|171135.2|171098|170973|509
1693592700000|2023-09-01 18:25:00|171248.3|171123.3|171224.7|171099.7|171351.5|171226.5|171208.6|171083.6|771
1693593000000|2023-09-01 18:30:00|171224.3|171099.3|171010.6|170885.6|171240.9|171115.9|170963.7|170838.7|729
1693593300000|2023-09-01 18:35:00|171010.3|170885.3|170933.3|170808.3|171010.3|170885.3|170908.6|170783.6|627
1693593600000|2023-09-01 18:40:00|170933.5|170808.5|170963.1|170838.1|170982|170857|170852.4|170727.4|671
1693593900000|2023-09-01 18:45:00|170962.7|170837.7|170869.7|170744.7|170963.1|170838.1|170817.8|170692.8|712
1693594200000|2023-09-01 18:50:00|170867.7|170742.7|170806.3|170681.3|170867.7|170742.7|170738|170613|578
1693594500000|2023-09-01 18:55:00|170806.5|170681.5|170953.4|170828.4|170954.7|170829.7|170806.5|170681.5|741
1693594800000|2023-09-01 19:00:00|170954.9|170829.9|170949|170824|171017.4|170892.4|170936|170811|723
1693595100000|2023-09-01 19:05:00|170949.1|170824.1|171044.1|170919.1|171045.9|170920.9|170949.1|170824.1|525
1693595400000|2023-09-01 19:10:00|171044.2|170919.2|171063.1|170938.1|171078.4|170953.4|171011.3|170886.3|680
1693595700000|2023-09-01 19:15:00|171062.4|170937.4|171181.1|171056.1|171181.1|171056.1|171059.6|170934.6|646
1693596000000|2023-09-01 19:20:00|171181.2|171056.2|171074.8|170949.8|171198.9|171073.9|171072.8|170947.8|543
1693596300000|2023-09-01 19:25:00|171074.7|170949.7|171044.1|170919.1|171075.3|170950.3|171039.1|170914.1|723
1693596600000|2023-09-01 19:30:00|171043.7|170918.7|171057|170932|171089|170964|171039.6|170914.6|701
1693596900000|2023-09-01 19:35:00|171056.9|170931.9|171040.5|170915.5|171071.4|170946.4|171037.8|170912.8|703
1693597200000|2023-09-01 19:40:00|171041.1|170916.1|170994.5|170869.5|171045.3|170920.3|170965.2|170840.2|806
1693597500000|2023-09-01 19:45:00|170994.4|170869.4|170984.3|170859.3|171025.3|170900.3|170964|170839|684
1693597800000|2023-09-01 19:50:00|170984|170859|170999.5|170874.5|171017.5|170892.5|170982.2|170857.2|671
1693598100000|2023-09-01 19:55:00|170999.1|170874.1|170975.5|170850.5|171012.6|170887.6|170952.7|170827.7|706
1693598400000|2023-09-01 20:00:00|170973.5|170848.5|170893.8|170768.8|170987.5|170862.5|170868.8|170743.8|678
1693598700000|2023-09-01 20:05:00|170893.7|170768.7|170931.5|170806.5|170949.2|170824.2|170879.8|170754.8|459
1693599000000|2023-09-01 20:10:00|170931.6|170806.6|170927.3|170802.3|170933.2|170808.2|170915.9|170790.9|480
1693599300000|2023-09-01 20:15:00|170922.9|170797.9|170955|170830|170963.5|170838.5|170901.5|170776.5|577
1693599600000|2023-09-01 20:20:00|170955.1|170830.1|170967.8|170842.8|170982.7|170857.7|170954.5|170829.5|673
1693599900000|2023-09-01 20:25:00|170966.6|170841.6|170887.1|170762.1|170967.1|170842.1|170887.1|170762.1|663
1693600200000|2023-09-01 20:30:00|170885.7|170760.7|170856|170731|170914.9|170789.9|170847.2|170722.2|359
1693600500000|2023-09-01 20:35:00|170856.2|170731.2|170868.6|170743.6|170894.1|170769.1|170835.1|170710.1|246
1693600800000|2023-09-01 20:40:00|170868.9|170743.9|170863.6|170738.6|170895.3|170770.3|170861.3|170736.3|459
1693601100000|2023-09-01 20:45:00|170859.9|170734.9|170998.5|170873.5|171007.8|170882.8|170859.2|170734.2|285
1693601400000|2023-09-01 20:50:00|170999.1|170874.1|171120.9|170810.9|171126.8|170884|170998.4|170807|320
1693601700000|2023-09-01 20:55:00|171120.7|170810.7|171079.4|170769.4|171126.1|170866.8|171069|170759|276
1693771200000|2023-09-03 20:00:00|170826.9|170471.9|170826.9|170471.9|170826.9|170471.9|170826.9|170471.9|1
1693773900000|2023-09-03 20:45:00|170828.9|170473.9|170828.9|170473.9|170828.9|170473.9|170828.9|170473.9|1
1693774200000|2023-09-03 20:50:00|170826.9|170471.9|170826.9|170471.9|170826.9|170471.9|170826.9|170471.9|1
1693774800000|2023-09-03 21:00:00|170806.9|170491.9|170806.9|170491.9|170806.9|170491.9|170806.9|170491.9|1
1693775100000|2023-09-03 21:05:00|170929.8|170619.8|170929.8|170619.8|170929.8|170619.8|170929.8|170619.8|1
1693776000000|2023-09-03 21:20:00|170946.6|170636.6|170929.8|170619.8|170955|170645|170929.8|170619.8|3
1693776300000|2023-09-03 21:25:00|170932.6|170622.6|170932.6|170622.6|170936.3|170626.3|170932.6|170622.6|4
1693776900000|2023-09-03 21:35:00|170945.9|170635.9|170945.9|170635.9|170945.9|170635.9|170945.9|170635.9|1
1693777200000|2023-09-03 21:40:00|170943.3|170633.3|170945.5|170635.5|170956.7|170646.7|170940|170630|39
1693777500000|2023-09-03 21:45:00|170945.3|170635.3|170944.9|170634.9|170945.3|170635.3|170944.9|170634.9|3
1693777800000|2023-09-03 21:50:00|170944.8|170634.8|170941.9|170631.9|170946.3|170636.3|170941.9|170631.9|11
1693778100000|2023-09-03 21:55:00|170943.4|170633.4|170943.1|170633.1|170953.1|170643.1|170943.1|170633.1|7
1693778400000|2023-09-03 22:00:00|170944.6|170634.6|170939.3|170629.3|170961.4|170651.4|170937.8|170627.8|85
1693778700000|2023-09-03 22:05:00|170919.1|170609.1|170915|170605|170933.9|170623.9|170904.7|170594.7|54
1693779000000|2023-09-03 22:10:00|170932.1|170622.1|170958.1|170648.1|170984.5|170674.5|170925.3|170615.3|136
1693779300000|2023-09-03 22:15:00|170949.9|170639.9|170984.2|170674.2|171001.5|170691.5|170939.3|170629.3|234
1693779600000|2023-09-03 22:20:00|170984.5|170674.5|171009.8|170699.8|171047.7|170737.7|170944.6|170634.6|265
1693779900000|2023-09-03 22:25:00|171010|170700|170990.3|170680.3|171019.3|170709.3|170957.8|170647.8|72
1693780200000|2023-09-03 22:30:00|170989.9|170679.9|170974.6|170664.6|171022|170712|170960.9|170650.9|35
1693780500000|2023-09-03 22:35:00|170964.8|170654.8|170971.8|170661.8|170996.2|170686.2|170960.1|170650.1|27
1693780800000|2023-09-03 22:40:00|170995.8|170685.8|170954.9|170644.9|171014.4|170704.4|170940.9|170630.9|227
1693781100000|2023-09-03 22:45:00|170953.7|170643.7|170969.9|170659.9|170973.3|170663.3|170906.3|170596.3|242
1693781400000|2023-09-03 22:50:00|170970.4|170660.4|171000.2|170690.2|171072.9|170762.9|170905.5|170595.5|236
1693781700000|2023-09-03 22:55:00|171024.1|170714.1|170911.8|170756.9|171128.4|170818.4|170904|170634.1|513
1693782000000|2023-09-03 23:00:00|170901.8|170768.7|170871.8|170708.9|170935.6|170768.7|170862.1|170691.8|334
1693782300000|2023-09-03 23:05:00|170875|170698.8|170879.7|170732.8|170891.9|170732.8|170865.9|170692|314
1693782600000|2023-09-03 23:10:00|170880.8|170732.9|170816.1|170668.1|170882.2|170738.9|170800.6|170653.9|250
1693782900000|2023-09-03 23:15:00|170816.3|170668|170774.4|170637.6|170816.3|170677.4|170774.4|170636.9|248
1693783200000|2023-09-03 23:20:00|170774.5|170637.4|170826.5|170701.5|170828.9|170703.9|170774.5|170637.4|182
1693783500000|2023-09-03 23:25:00|170826.8|170701.8|170827.6|170702.6|170831.9|170706.9|170825.1|170700.1|146
1693783800000|2023-09-03 23:30:00|170828.5|170703.5|170828.9|170703.9|170832.8|170707.8|170811.3|170686.3|163
1693784100000|2023-09-03 23:35:00|170829.1|170704.1|170813.2|170688.2|170833.1|170708.1|170810.8|170685.8|209
1693784400000|2023-09-03 23:40:00|170815.6|170690.6|170794.3|170669.3|170843|170718|170793.8|170668.8|201
1693784700000|2023-09-03 23:45:00|170794.8|170669.8|170789.7|170664.7|170819|170694|170775.7|170650.7|484
1693785000000|2023-09-03 23:50:00|170789.8|170664.8|170794.6|170669.6|170795.4|170670.4|170776.5|170651.5|567
1693785300000|2023-09-03 23:55:00|170794.7|170669.7|170798.1|170673.1|170823.5|170698.5|170785.4|170660.4|483
1693785600000|2023-09-04 00:00:00|170802.4|170677.4|170732.1|170607.1|170803.6|170678.6|170730.3|170605.3|595
1693785900000|2023-09-04 00:05:00|170732.2|170607.2|170715|170590|170758.2|170633.2|170714.7|170589.7|428
1693786200000|2023-09-04 00:10:00|170713.6|170588.6|170664.7|170539.7|170725.5|170600.5|170642|170517|737
1693786500000|2023-09-04 00:15:00|170664.6|170539.6|170670.3|170545.3|170679|170554|170631.1|170506.1|872
1693786800000|2023-09-04 00:20:00|170669.8|170544.8|170656.8|170531.8|170672.6|170547.6|170652.3|170527.3|765
1693787100000|2023-09-04 00:25:00|170657|170532|170638.5|170513.5|170662.6|170537.6|170608.2|170483.2|857
1693787400000|2023-09-04 00:30:00|170633.8|170508.8|170643.2|170518.2|170666.4|170541.4|170612.3|170487.3|857
1693787700000|2023-09-04 00:35:00|170642.4|170517.4|170596.8|170471.8|170648.6|170523.6|170595.5|170470.5|768
1693788000000|2023-09-04 00:40:00|170597|170472|170582.7|170457.7|170601.3|170476.3|170581.2|170456.2|469
1693788300000|2023-09-04 00:45:00|170582.5|170457.5|170584.5|170459.5|170601.9|170476.9|170579.8|170454.8|504
1693788600000|2023-09-04 00:50:00|170584.9|170459.9|170632|170507|170642.2|170517.2|170580.7|170455.7|606
1693788900000|2023-09-04 00:55:00|170632.2|170507.2|170630.3|170505.3|170645.5|170520.5|170627.8|170502.8|617
1693789200000|2023-09-04 01:00:00|170630.1|170505.1|170630.6|170505.6|170667.9|170542.9|170626.2|170501.2|537
1693789500000|2023-09-04 01:05:00|170632|170507|170562.9|170437.9|170633.9|170508.9|170558.4|170433.4|632
1693789800000|2023-09-04 01:10:00|170562.8|170437.8|170658.3|170533.3|170658.4|170533.4|170561.5|170436.5|517
1693790100000|2023-09-04 01:15:00|170661.9|170536.9|170685.7|170560.7|170716.3|170591.3|170656.3|170531.3|758
1693790400000|2023-09-04 01:20:00|170685.4|170560.4|170670.9|170545.9|170718.7|170593.7|170653.1|170528.1|722
1693790700000|2023-09-04 01:25:00|170670.4|170545.4|170659.6|170534.6|170673.1|170548.1|170624.6|170499.6|573
1693791000000|2023-09-04 01:30:00|170659.5|170534.5|170746.3|170621.3|170746.6|170621.6|170659.5|170534.5|697
1693791300000|2023-09-04 01:35:00|170746.8|170621.8|170722.9|170597.9|170748|170623|170534.4|170409.4|598
1693791600000|2023-09-04 01:40:00|170724.5|170599.5|170665.5|170540.5|170746.8|170621.8|170660.6|170535.6|514
1693791900000|2023-09-04 01:45:00|170666.3|170541.3|170698.1|170573.1|170758.7|170633.7|170666.3|170541.3|537
1693792200000|2023-09-04 01:50:00|170699.7|170574.7|170724.7|170599.7|170739.8|170614.8|170688.5|170563.5|609
1693792500000|2023-09-04 01:55:00|170724.4|170599.4|170698.4|170573.4|170745.4|170620.4|170694|170569|567
1693792800000|2023-09-04 02:00:00|170690.3|170565.3|170632.4|170507.4|170691|170566|170631.4|170506.4|554
1693793100000|2023-09-04 02:05:00|170629.3|170504.3|170649.3|170524.3|170662.1|170537.1|170623.8|170498.8|530
1693793400000|2023-09-04 02:10:00|170651.7|170526.7|170628.1|170503.1|170656.6|170531.6|170622.6|170497.6|713
1693793700000|2023-09-04 02:15:00|170628|170503|170658.6|170533.6|170660.8|170535.8|170622.9|170497.9|511
1693794000000|2023-09-04 02:20:00|170659|170534|170637.8|170512.8|170663|170538|170627.8|170502.8|410
1693794300000|2023-09-04 02:25:00|170638.1|170513.1|170581.4|170456.4|170644.6|170519.6|170562.7|170437.7|526
1693794600000|2023-09-04 02:30:00|170584|170459|170537.4|170412.4|170590.6|170465.6|170522.3|170397.3|483
1693794900000|2023-09-04 02:35:00|170537.3|170412.3|170576.1|170451.1|170577.5|170452.5|170535.9|170410.9|344
1693795200000|2023-09-04 02:40:00|170576.2|170451.2|170531.5|170406.5|170583.7|170458.7|170521.1|170396.1|449
1693795500000|2023-09-04 02:45:00|170531.6|170406.6|170551.2|170426.2|170558.8|170433.8|170531.6|170406.6|374
1693795800000|2023-09-04 02:50:00|170551.1|170426.1|170617.3|170492.3|170752.1|170627.1|170546.9|170421.9|478
1693796100000|2023-09-04 02:55:00|170617.2|170492.2|170598.2|170473.2|170620.3|170495.3|170590.4|170465.4|326
1693796400000|2023-09-04 03:00:00|170600|170475|170648.3|170523.3|170649|170524|170594.8|170469.8|340
1693796700000|2023-09-04 03:05:00|170648.2|170523.2|170647.5|170522.5|170656|170531|170633.9|170508.9|327
1693797000000|2023-09-04 03:10:00|170650|170525|170673.8|170548.8|170676.1|170551.1|170642.8|170517.8|354
1693797300000|2023-09-04 03:15:00|170673.6|170548.6|170648.5|170523.5|170678.1|170553.1|170642|170517|300
1693797600000|2023-09-04 03:20:00|170647.7|170522.7|170655.3|170530.3|170658.8|170533.8|170643.2|170518.2|350
1693797900000|2023-09-04 03:25:00|170655.2|170530.2|170686.7|170561.7|170687.2|170562.2|170649.8|170524.8|405
1693798200000|2023-09-04 03:30:00|170685.9|170560.9|170650.5|170525.5|170685.9|170560.9|170647.3|170522.3|370
1693798500000|2023-09-04 03:35:00|170650.3|170525.3|170686.4|170561.4|170692.7|170567.7|170650.3|170525.3|296
1693798800000|2023-09-04 03:40:00|170686.3|170561.3|170677.9|170552.9|170688.3|170563.3|170676.4|170551.4|222
1693799100000|2023-09-04 03:45:00|170678.1|170553.1|170655.4|170530.4|170688.7|170563.7|170654|170529|193
1693799400000|2023-09-04 03:50:00|170655.3|170530.3|170653.5|170528.5|170686.4|170561.4|170651.1|170526.1|265
1693799700000|2023-09-04 03:55:00|170653.4|170528.4|170651.2|170526.2|170659.2|170534.2|170650.6|170525.6|208
1693800000000|2023-09-04 04:00:00|170656.7|170531.7|170657.8|170532.8|170662.2|170537.2|170654.5|170529.5|261
1693800300000|2023-09-04 04:05:00|170657.7|170532.7|170657.2|170532.2|170690|170565|170655.2|170530.2|261
1693800600000|2023-09-04 04:10:00|170657.3|170532.3|170656.1|170531.1|170659.9|170534.9|170653.8|170528.8|229
1693800900000|2023-09-04 04:15:00|170656|170531|170677.2|170552.2|170678.3|170553.3|170655.8|170530.8|173
1693801200000|2023-09-04 04:20:00|170677.3|170552.3|170675.8|170550.8|170688.3|170563.3|170674|170549|222
1693801500000|2023-09-04 04:25:00|170675.9|170550.9|170739.4|170614.4|170739.4|170614.4|170675.9|170550.9|259
1693801800000|2023-09-04 04:30:00|170739.6|170614.6|170776.1|170651.1|170786.5|170661.5|170737.3|170612.3|158
1693802100000|2023-09-04 04:35:00|170776|170651|170739.4|170614.4|170778|170653|170738.1|170613.1|269
1693802400000|2023-09-04 04:40:00|170739.6|170614.6|170717.8|170592.8|170741.3|170616.3|170706.6|170581.6|282
1693802700000|2023-09-04 04:45:00|170717.9|170592.9|170770.5|170645.5|170776.5|170651.5|170717.8|170592.8|304
1693803000000|2023-09-04 04:50:00|170772.3|170647.3|170771.5|170646.5|170782.1|170657.1|170770.9|170645.9|178
1693803300000|2023-09-04 04:55:00|170772.8|170647.8|170710.4|170585.4|170772.9|170647.9|170706.5|170581.5|251
1693803600000|2023-09-04 05:00:00|170710.5|170585.5|170741.7|170616.7|170742.9|170617.9|170687.1|170562.1|577
1693803900000|2023-09-04 05:05:00|170741.8|170616.8|170726.5|170601.5|170750.3|170625.3|170709.7|170584.7|359
1693804200000|2023-09-04 05:10:00|170725.9|170600.9|170717.4|170592.4|170754|170629|170714|170589|477
1693804500000|2023-09-04 05:15:00|170717.3|170592.3|170706.1|170581.1|170722.9|170597.9|170705.8|170580.8|309
1693804800000|2023-09-04 05:20:00|170706|170581|170740.8|170615.8|170747.2|170622.2|170705.9|170580.9|534
1693805100000|2023-09-04 05:25:00|170741|170616|170746.6|170621.6|170748.2|170623.2|170739|170614|599
1693805400000|2023-09-04 05:30:00|170746.5|170621.5|170684.2|170559.2|170746.6|170621.6|170682.8|170557.8|337
1693805700000|2023-09-04 05:35:00|170684.3|170559.3|170713.1|170588.1|170731.7|170606.7|170680.9|170555.9|482
1693806000000|2023-09-04 05:40:00|170713|170588|170687.4|170562.4|170713.9|170588.9|170680.6|170555.6|278
1693806300000|2023-09-04 05:45:00|170687.5|170562.5|170679.4|170554.4|170703.1|170578.1|170657.9|170532.9|603
1693806600000|2023-09-04 05:50:00|170679.3|170554.3|170640.2|170515.2|170682.3|170557.3|170636.1|170511.1|606
1693806900000|2023-09-04 05:55:00|170640.4|170515.4|170680.5|170555.5|170689.5|170564.5|170631.7|170506.7|484
1693807200000|2023-09-04 06:00:00|170679.1|170554.1|170617.8|170492.8|170717|170592|170607.8|170482.8|577
1693807500000|2023-09-04 06:05:00|170616.2|170491.2|170605.1|170480.1|170648.8|170523.8|170589.3|170464.3|666
1693807800000|2023-09-04 06:10:00|170603.8|170478.8|170625|170500|170644.8|170519.8|170595.6|170470.6|539
1693808100000|2023-09-04 06:15:00|170625.1|170500.1|170595.1|170470.1|170652.2|170527.2|170592.3|170467.3|477
1693808400000|2023-09-04 06:20:00|170595.5|170470.5|170629.9|170504.9|170636.7|170511.7|170574|170449|546
1693808700000|2023-09-04 06:25:00|170631.8|170506.8|170623.4|170498.4|170684.3|170559.3|170620.7|170495.7|578
1693809000000|2023-09-04 06:30:00|170622.2|170497.2|170629.2|170504.2|170653.9|170528.9|170599.8|170474.8|717
1693809300000|2023-09-04 06:35:00|170630.1|170505.1|170679.8|170554.8|170688.2|170563.2|170624.7|170499.7|659
1693809600000|2023-09-04 06:40:00|170679.6|170554.6|170684.6|170559.6|170706.4|170581.4|170655.7|170530.7|581
1693809900000|2023-09-04 06:45:00|170683.8|170558.8|170641.2|170516.2|170684.4|170559.4|170623.8|170498.8|576
1693810200000|2023-09-04 06:50:00|170644.5|170519.5|170571.7|170446.7|170648.3|170523.3|170567|170442|421
1693810500000|2023-09-04 06:55:00|170571.6|170446.6|170596|170471|170609.9|170484.9|170558.6|170433.6|624
1693810800000|2023-09-04 07:00:00|170597.1|170472.1|170578.4|170453.4|170602.4|170477.4|170506|170381|756
1693811100000|2023-09-04 07:05:00|170578.7|170453.7|170547.9|170422.9|170579.9|170454.9|170537.1|170412.1|831
1693811400000|2023-09-04 07:10:00|170547.7|170422.7|170566.8|170441.8|170575.1|170450.1|170530.6|170405.6|737
1693811700000|2023-09-04 07:15:00|170566.6|170441.6|170600.4|170475.4|170601.5|170476.5|170548.2|170423.2|727
1693812000000|2023-09-04 07:20:00|170600.5|170475.5|170625.3|170500.3|170666.5|170541.5|170598.3|170473.3|722
1693812300000|2023-09-04 07:25:00|170627|170502|170629.1|170504.1|170659.4|170534.4|170610.8|170485.8|732
1693812600000|2023-09-04 07:30:00|170629.3|170504.3|170652.6|170527.6|170717.3|170592.3|170604.8|170479.8|855
1693812900000|2023-09-04 07:35:00|170653.9|170528.9|170696.1|170571.1|170750.1|170625.1|170626|170501|749
1693813200000|2023-09-04 07:40:00|170696.3|170571.3|170831.4|170706.4|170841.5|170716.5|170662.9|170537.9|728
1693813500000|2023-09-04 07:45:00|170831.2|170706.2|170879.2|170754.2|170903.5|170778.5|170813.3|170688.3|736
1693813800000|2023-09-04 07:50:00|170878.7|170753.7|171058.1|170933.1|171058.7|170933.7|170863.1|170738.1|707
1693814100000|2023-09-04 07:55:00|171058.2|170933.2|171088.6|170963.6|171089.3|170964.3|171031|170906|791
1693814400000|2023-09-04 08:00:00|171092|170967|171160.9|171035.9|171165.1|171040.1|171073.3|170948.3|716
1693814700000|2023-09-04 08:05:00|171160.7|171035.7|171032.6|170907.6|171161|171036|171008.9|170883.9|689
1693815000000|2023-09-04 08:10:00|171032.7|170907.7|171119.9|170994.9|171131.4|171006.4|171028|170903|597
1693815300000|2023-09-04 08:15:00|171121|170996|171133.8|171008.8|171172.5|171047.5|171119.2|170994.2|552
1693815600000|2023-09-04 08:20:00|171134|171009|171059.3|170934.3|171182.4|171057.4|171043.4|170918.4|700
1693815900000|2023-09-04 08:25:00|171074.4|170949.4|171163.9|171038.9|171173.6|171048.6|171063.9|170938.9|651
1693816200000|2023-09-04 08:30:00|171159.2|171034.2|171247.1|171122.1|171265.8|171140.8|171154.7|171029.7|687
1693816500000|2023-09-04 08:35:00|171248.6|171123.6|171189.4|171064.4|171307|171182|171176.7|171051.7|662
1693816800000|2023-09-04 08:40:00|171189.5|171064.5|171211.8|171086.8|171216.5|171091.5|171164.3|171039.3|630
1693817100000|2023-09-04 08:45:00|171211.6|171086.6|171245.4|171120.4|171263.7|171138.7|171203.1|171078.1|697
1693817400000|2023-09-04 08:50:00|171244.6|171119.6|171314.2|171189.2|171314.3|171189.3|171230.8|171105.8|612
1693817700000|2023-09-04 08:55:00|171314.3|171189.3|171273.4|171148.4|171325|171200|171247.4|171122.4|775
1693818000000|2023-09-04 09:00:00|171271.1|171146.1|171307.2|171182.2|171309.6|171184.6|171270.9|171145.9|719
1693818300000|2023-09-04 09:05:00|171310.2|171185.2|171331|171206|171342.6|171217.6|171308.4|171183.4|581
1693818600000|2023-09-04 09:10:00|171332.4|171207.4|171301.5|171176.5|171351.9|171226.9|171273.3|171148.3|666
1693818900000|2023-09-04 09:15:00|171301.6|171176.6|171287.6|171162.6|171329.7|171204.7|171282.2|171157.2|659
1693819200000|2023-09-04 09:20:00|171287.8|171162.8|171199.8|171074.8|171291.8|171166.8|171180.8|171055.8|762
1693819500000|2023-09-04 09:25:00|171199.5|171074.5|171213.3|171088.3|171233.2|171108.2|171163.1|171038.1|795
1693819800000|2023-09-04 09:30:00|171211.6|171086.6|171184.6|171059.6|171211.6|171086.6|171183|171058|687
1693820100000|2023-09-04 09:35:00|171184.5|171059.5|171143.7|171018.7|171220.7|171095.7|171132.6|171007.6|722
1693820400000|2023-09-04 09:40:00|171138.2|171013.2|171169|171044|171171.4|171046.4|171094.7|170969.7|737
1693820700000|2023-09-04 09:45:00|171169.3|171044.3|171152.8|171027.8|171198.9|171073.9|171150.9|171025.9|658
1693821000000|2023-09-04 09:50:00|171152.9|171027.9|171102.1|170977.1|171154.5|171029.5|171068.4|170943.4|668
1693821300000|2023-09-04 09:55:00|171102.2|170977.2|171076.2|170951.2|171102.9|170977.9|171073.2|170948.2|608
1693821600000|2023-09-04 10:00:00|171076|170951|171027.9|170902.9|171081.9|170956.9|171007.5|170882.5|736
1693821900000|2023-09-04 10:05:00|171027.7|170902.7|170940.7|170815.7|171040.2|170915.2|170936.2|170811.2|526
1693822200000|2023-09-04 10:10:00|170941.3|170816.3|170923.6|170798.6|170941.7|170816.7|170846.1|170721.1|528
1693822500000|2023-09-04 10:15:00|170923|170798|170882.5|170757.5|170924.8|170799.8|170882.1|170757.1|618
1693822800000|2023-09-04 10:20:00|170882.7|170757.7|170818.9|170693.9|170889.6|170764.6|170799.5|170674.5|598
1693823100000|2023-09-04 10:25:00|170819.1|170694.1|170796|170671|170822.8|170697.8|170764.3|170639.3|530
1693823400000|2023-09-04 10:30:00|170800.2|170675.2|170780.3|170655.3|170817.2|170692.2|170773.6|170648.6|624
1693823700000|2023-09-04 10:35:00|170780.5|170655.5|170748.3|170623.3|170793.3|170668.3|170724.1|170599.1|494
1693824000000|2023-09-04 10:40:00|170748.6|170623.6|170728.2|170603.2|170753.1|170628.1|170718.8|170593.8|481
1693824300000|2023-09-04 10:45:00|170728.3|170603.3|170779.2|170654.2|170779.2|170654.2|170719.1|170594.1|541
1693824600000|2023-09-04 10:50:00|170779.1|170654.1|170762.4|170637.4|170838.1|170713.1|170759.3|170634.3|550
1693824900000|2023-09-04 10:55:00|170762.2|170637.2|170718.9|170593.9|170769.9|170644.9|170704|170579|545
1693825200000|2023-09-04 11:00:00|170717.7|170592.7|170690.1|170565.1|170735.1|170610.1|170658.6|170533.6|568
1693825500000|2023-09-04 11:05:00|170690|170565|170743.5|170618.5|170764.4|170639.4|170675.7|170550.7|534
1693825800000|2023-09-04 11:10:00|170743.3|170618.3|170828.3|170703.3|170833|170708|170732.8|170607.8|599
1693826100000|2023-09-04 11:15:00|170828.4|170703.4|170817|170692|170862.9|170737.9|170791.1|170666.1|673
1693826400000|2023-09-04 11:20:00|170817.1|170692.1|170834.9|170709.9|170845.2|170720.2|170812.9|170687.9|408
1693826700000|2023-09-04 11:25:00|170834.8|170709.8|170803.7|170678.7|170836.3|170711.3|170798.1|170673.1|676
1693827000000|2023-09-04 11:30:00|170803|170678|170833.9|170708.9|170841.2|170716.2|170801.6|170676.6|556
1693827300000|2023-09-04 11:35:00|170833.8|170708.8|170802.3|170677.3|170839.1|170714.1|170780.4|170655.4|610
1693827600000|2023-09-04 11:40:00|170802.1|170677.1|170745.7|170620.7|170813.9|170688.9|170744.2|170619.2|398
1693827900000|2023-09-04 11:45:00|170745.8|170620.8|170741.5|170616.5|170747.2|170622.2|170736.9|170611.9|633
1693828200000|2023-09-04 11:50:00|170741.3|170616.3|170745.8|170620.8|170786.4|170661.4|170734.6|170609.6|570
1693828500000|2023-09-04 11:55:00|170746|170621|170739.1|170614.1|170764.4|170639.4|170733.9|170608.9|565
1693828800000|2023-09-04 12:00:00|170738.3|170613.3|170712.4|170587.4|170747.4|170622.4|170707.6|170582.6|735
1693829100000|2023-09-04 12:05:00|170713.9|170588.9|170750.1|170625.1|170761.9|170636.9|170711.2|170586.2|542
1693829400000|2023-09-04 12:10:00|170750|170625|170766.9|170641.9|170778.3|170653.3|170717|170592|608
1693829700000|2023-09-04 12:15:00|170766.6|170641.6|170849.7|170724.7|170859.8|170734.8|170766.2|170641.2|574
1693830000000|2023-09-04 12:20:00|170838.4|170713.4|170893.6|170768.6|170903.2|170778.2|170838.2|170713.2|592
1693830300000|2023-09-04 12:25:00|170893.5|170768.5|171037.5|170912.5|171053.1|170928.1|170883.6|170758.6|608
1693830600000|2023-09-04 12:30:00|171043.9|170918.9|171387.6|171262.6|171408.1|171283.1|171037.2|170912.2|795
1693830900000|2023-09-04 12:35:00|171388.1|171263.1|171389|171264|171539.7|171414.7|171370.5|171245.5|688
1693831200000|2023-09-04 12:40:00|171389.4|171264.4|171497.6|171372.6|171518.6|171393.6|171377.7|171252.7|661
1693831500000|2023-09-04 12:45:00|171497.9|171372.9|171428.8|171303.8|171505.3|171380.3|171386.7|171261.7|575
1693831800000|2023-09-04 12:50:00|171429|171304|171457.5|171332.5|171501.9|171376.9|171395.4|171270.4|565
1693832100000|2023-09-04 12:55:00|171473.4|171348.4|171751.7|171626.7|171756.2|171631.2|171428.3|171303.3|744
1693832400000|2023-09-04 13:00:00|171749.7|171624.7|171633.6|171508.6|171813.2|171688.2|171627.4|171502.4|684
1693832700000|2023-09-04 13:05:00|171633.3|171508.3|171241.7|171116.7|171633.7|171508.7|171217.7|171092.7|865
1693833000000|2023-09-04 13:10:00|171241.6|171116.6|171221.4|171096.4|171345.4|171220.4|171216.4|171091.4|730
1693833300000|2023-09-04 13:15:00|171220.3|171095.3|171160.4|171035.4|171248.3|171123.3|171111.8|170986.8|795
1693833600000|2023-09-04 13:20:00|171159|171034|171170.7|171045.7|171233.4|171108.4|171152.4|171027.4|669
1693833900000|2023-09-04 13:25:00|171162.8|171037.8|171268|171143|171276.9|171151.9|171160.2|171035.2|693
1693834200000|2023-09-04 13:30:00|171257.4|171132.4|171297.8|171172.8|171304.5|171179.5|171196.7|171071.7|683
1693834500000|2023-09-04 13:35:00|171297.7|171172.7|171409.4|171284.4|171473.6|171348.6|171287.5|171162.5|744
1693834800000|2023-09-04 13:40:00|171408.6|171283.6|171355.3|171230.3|171431.5|171306.5|171344.5|171219.5|609
1693835100000|2023-09-04 13:45:00|171355.4|171230.4|171481.6|171356.6|171496.3|171371.3|171355.4|171230.4|571
1693835400000|2023-09-04 13:50:00|171481.7|171356.7|171569.9|171444.9|171633.5|171508.5|171474.7|171349.7|682
1693835700000|2023-09-04 13:55:00|171570.9|171445.9|171722.4|171597.4|171726.3|171601.3|171570.9|171445.9|659
1693836000000|2023-09-04 14:00:00|171725|171600|171751.5|171626.5|171787.6|171662.6|171655.9|171530.9|751
1693836300000|2023-09-04 14:05:00|171752.8|171627.8|171753.9|171628.9|171773.7|171648.7|171645.1|171520.1|701
1693836600000|2023-09-04 14:10:00|171754.1|171629.1|171907.8|171782.8|171925.9|171800.9|171754.1|171629.1|602
1693836900000|2023-09-04 14:15:00|171907.4|171782.4|171939|171814|171942.2|171817.2|171898.8|171773.8|642
1693837200000|2023-09-04 14:20:00|171937.1|171812.1|171910.6|171785.6|171949.1|171824.1|171891.6|171766.6|563
1693837500000|2023-09-04 14:25:00|171910.1|171785.1|171786.8|171661.8|171916.8|171791.8|171786.3|171661.3|662
1693837800000|2023-09-04 14:30:00|171787|171662|171772.9|171647.9|171828.1|171703.1|171727.4|171602.4|727
1693838100000|2023-09-04 14:35:00|171773.5|171648.5|171810.2|171685.2|171812|171687|171756.3|171631.3|481
1693838400000|2023-09-04 14:40:00|171810.3|171685.3|171863.1|171738.1|171869.8|171744.8|171797.8|171672.8|644
1693838700000|2023-09-04 14:45:00|171863.5|171738.5|171982.9|171857.9|171998.1|171873.1|171863.5|171738.5|637
1693839000000|2023-09-04 14:50:00|171982.5|171857.5|171912.6|171787.6|172009.7|171884.7|171905.6|171780.6|528
1693839300000|2023-09-04 14:55:00|171912.5|171787.5|171874.2|171749.2|171935|171810|171854.9|171729.9|549
1693839600000|2023-09-04 15:00:00|171874|171749|171845.8|171720.8|171928.9|171803.9|171807.6|171682.6|598
1693839900000|2023-09-04 15:05:00|171845.7|171720.7|171879.9|171754.9|171913.6|171788.6|171792.5|171667.5|486
1693840200000|2023-09-04 15:10:00|171879.8|171754.8|171886.8|171761.8|171927.9|171802.9|171802.6|171677.6|395
1693840500000|2023-09-04 15:15:00|171886.7|171761.7|171830.4|171705.4|171891.5|171766.5|171735.6|171610.6|422
1693840800000|2023-09-04 15:20:00|171830|171705|171949.9|171824.9|171953.8|171828.8|171826.8|171701.8|298
1693841100000|2023-09-04 15:25:00|171949.7|171824.7|171948|171823|171970.6|171845.6|171900.2|171775.2|383
1693841400000|2023-09-04 15:30:00|171948.1|171823.1|171886.7|171761.7|171948.1|171823.1|171883.8|171758.8|342
1693841700000|2023-09-04 15:35:00|171886.8|171761.8|171860|171735|171886.8|171761.8|171853.5|171728.5|334
1693842000000|2023-09-04 15:40:00|171859.8|171734.8|171848.5|171723.5|171869|171744|171846.3|171721.3|260
1693842300000|2023-09-04 15:45:00|171848.4|171723.4|171912.5|171787.5|171924.7|171799.7|171824.3|171699.3|358
1693842600000|2023-09-04 15:50:00|171912.8|171787.8|171804.3|171679.3|171913.4|171788.4|171800.7|171675.7|455
1693842900000|2023-09-04 15:55:00|171805.7|171680.7|171763.3|171638.3|171814.6|171689.6|171760.3|171635.3|366
1693843200000|2023-09-04 16:00:00|171763.1|171638.1|171773.5|171648.5|171775.2|171650.2|171742.5|171617.5|477
1693843500000|2023-09-04 16:05:00|171773.6|171648.6|171803.9|171678.9|171812.1|171687.1|171770.8|171645.8|235
1693843800000|2023-09-04 16:10:00|171803.4|171678.4|171795.9|171670.9|171806.9|171681.9|171795|171670|226
1693844100000|2023-09-04 16:15:00|171795.8|171670.8|171830.1|171705.1|171833.9|171708.9|171771.7|171646.7|304
1693844400000|2023-09-04 16:20:00|171832.2|171707.2|171804.8|171679.8|171832.5|171707.5|171766.8|171641.8|191
1693844700000|2023-09-04 16:25:00|171804.5|171679.5|171822.1|171697.1|171829.9|171704.9|171804.5|171679.5|239
1693845000000|2023-09-04 16:30:00|171822|171697|171829.2|171704.2|171836.3|171711.3|171799.3|171674.3|186
1693845300000|2023-09-04 16:35:00|171830|171705|171828.7|171703.7|171885.5|171760.5|171814.6|171689.6|291
1693845600000|2023-09-04 16:40:00|171830.1|171705.1|171836|171711|171838|171713|171825.8|171700.8|172
1693845900000|2023-09-04 16:45:00|171838.2|171713.2|171870.7|171745.7|171895.3|171770.3|171823.6|171698.6|275
1693846200000|2023-09-04 16:50:00|171870.8|171745.8|171889.9|171764.9|171897.7|171772.7|171866.9|171741.9|215
1693846500000|2023-09-04 16:55:00|171889.8|171764.8|171906|171781|171928.2|171803.2|171868.2|171743.2|330
1693846800000|2023-09-04 17:00:00|171906.1|171781.1|171829.7|171704.7|171911.7|171786.7|171827.9|171702.9|350
1693847100000|2023-09-04 17:05:00|171829.6|171704.6|171812.7|171687.7|171834.3|171709.3|171797.5|171672.5|456
1693847400000|2023-09-04 17:10:00|171812.8|171687.8|171771.5|171646.5|171812.8|171687.8|171768.2|171643.2|208
1693847700000|2023-09-04 17:15:00|171771.4|171646.4|171793.6|171668.6|171799.1|171674.1|171768.2|171643.2|213
1693848000000|2023-09-04 17:20:00|171794.3|171669.3|171780.2|171655.2|171794.3|171669.3|171767.3|171642.3|556
1693848300000|2023-09-04 17:25:00|171780.3|171655.3|171801.6|171676.6|171804.5|171679.5|171780.1|171655.1|440
1693848600000|2023-09-04 17:30:00|171801.2|171676.2|171825.5|171700.5|171832.5|171707.5|171798.3|171673.3|210
1693848900000|2023-09-04 17:35:00|171824.9|171699.9|171739.3|171614.3|171829.9|171704.9|171737.3|171612.3|229
1693849200000|2023-09-04 17:40:00|171739.2|171614.2|171751.9|171626.9|171755|171630|171737.8|171612.8|307
1693849500000|2023-09-04 17:45:00|171752.5|171627.5|171751.1|171626.1|171754|171629|171746.6|171621.6|173
1693849800000|2023-09-04 17:50:00|171750.3|171625.3|171684.6|171559.6|171750.9|171625.9|171680.2|171555.2|318
1693850100000|2023-09-04 17:55:00|171684.5|171559.5|171717.4|171592.4|171719.3|171594.3|171682|171557|228
1693850400000|2023-09-04 18:00:00|171717.1|171592.1|171704|171579|171744.9|171619.9|171694.1|171569.1|317
1693850700000|2023-09-04 18:05:00|171703.9|171578.9|171749.2|171624.2|171752.6|171627.6|171688.3|171563.3|535
1693851000000|2023-09-04 18:10:00|171749.4|171624.4|171754.9|171629.9|171762.7|171673|171721|171622.6|192
1693851300000|2023-09-04 18:15:00|171755.5|171630.5|171759.5|171634.5|171764|171639|171754.2|171629.2|154
1693851600000|2023-09-04 18:20:00|171759.3|171634.3|171796.5|171671.5|171812.4|171687.4|171756.5|171631.5|177
1693851900000|2023-09-04 18:25:00|171796.4|171671.4|171838.6|171713.6|171846.3|171721.3|171796.2|171671.2|241
1693852200000|2023-09-04 18:30:00|171838.7|171713.7|171844.5|171719.5|171848.9|171723.9|171838.7|171713.7|170
1693852500000|2023-09-04 18:35:00|171844.6|171719.6|171838.9|171713.9|171851.1|171726.1|171830.6|171705.6|109
1693852800000|2023-09-04 18:40:00|171838|171713|171809.3|171684.3|171846.2|171721.2|171808.7|171683.7|181
1693853100000|2023-09-04 18:45:00|171810.4|171685.4|171805.3|171680.3|171834.2|171709.2|171789.3|171664.3|178
1693853400000|2023-09-04 18:50:00|171804|171679|171798.8|171673.8|171809.1|171684.1|171795.8|171670.8|259
1693853700000|2023-09-04 18:55:00|171798.6|171673.6|171789.4|171664.4|171805.9|171680.9|171775.5|171650.5|230
1693854000000|2023-09-04 19:00:00|171789.7|171664.7|171806.9|171681.9|171813.5|171688.5|171789.3|171664.3|200
1693854300000|2023-09-04 19:05:00|171806.7|171681.7|171824.2|171699.2|171828.5|171703.5|171803.1|171678.1|213
1693854600000|2023-09-04 19:10:00|171822.5|171697.5|171860.7|171735.7|171861.9|171736.9|171821.7|171696.7|410
1693854900000|2023-09-04 19:15:00|171856.2|171731.2|171827.4|171702.4|171856.5|171731.5|171820.4|171695.4|236
1693855200000|2023-09-04 19:20:00|171825.9|171700.9|171815.5|171690.5|171832|171707|171811.3|171686.3|302
1693855500000|2023-09-04 19:25:00|171815.6|171690.6|171823.2|171698.2|171823.5|171698.5|171811.4|171686.4|185
1693855800000|2023-09-04 19:30:00|171822.6|171697.6|171838.7|171713.7|171849|171724|171820|171695|334
1693856100000|2023-09-04 19:35:00|171838.6|171713.6|171841.2|171716.2|171860.7|171735.7|171838.6|171713.6|267
1693856400000|2023-09-04 19:40:00|171841.1|171716.1|171851.2|171726.2|171875.2|171750.2|171838.8|171713.8|286
1693856700000|2023-09-04 19:45:00|171851.5|171726.5|171862.7|171737.7|171869.6|171744.6|171850.9|171725.9|189
1693857000000|2023-09-04 19:50:00|171862.6|171737.6|171809.6|171684.6|171866.3|171741.3|171790.9|171665.9|209
1693857300000|2023-09-04 19:55:00|171810.7|171685.7|171842.5|171717.5|171842.7|171717.7|171807.4|171682.4|185
1693857600000|2023-09-04 20:00:00|171840.2|171715.2|171672.3|171547.3|171856.5|171731.5|171445.8|171320.8|555
1693857900000|2023-09-04 20:05:00|171672.2|171547.2|171703.9|171578.9|171727.7|171602.7|171671|171546|378
1693858200000|2023-09-04 20:10:00|171704|171579|171727.1|171602.1|171732|171607|171699.1|171574.1|312
1693858500000|2023-09-04 20:15:00|171725.4|171600.4|171822.9|171697.9|171825.3|171700.3|171724.2|171599.2|400
1693858800000|2023-09-04 20:20:00|171822.5|171697.5|171844.4|171719.4|171848.5|171723.5|171816|171691|196
1693859100000|2023-09-04 20:25:00|171843.7|171718.7|171899.3|171774.3|171903.8|171778.8|171694.2|171569.2|395
1693859400000|2023-09-04 20:30:00|171899.2|171774.2|171913.2|171788.2|171920|171795|171881.2|171756.2|236
1693859700000|2023-09-04 20:35:00|171912.1|171787.1|171836.4|171711.4|171912.1|171787.1|171832.1|171707.1|104
1693860000000|2023-09-04 20:40:00|171812.5|171687.5|171824.4|171699.4|171831.4|171706.4|171778.3|171653.3|182
1693860300000|2023-09-04 20:45:00|171824.5|171699.5|171852.8|171727.8|171885.9|171760.9|171824.5|171699.5|137
1693860600000|2023-09-04 20:50:00|171852.6|171727.6|171881.5|171756.5|171881.7|171756.7|171852.5|171727.5|138
1693860900000|2023-09-04 20:55:00|171881.6|171756.6|171974.1|171664.1|171974.1|171780.9|171881.6|171654|162
1693861200000|2023-09-04 21:00:00|171978.1|171668.1|171937.3|171661.1|171995.6|171685.6|171937.3|171655.2|42
1693861500000|2023-09-04 21:05:00|171928.4|171655.6|171907.3|171682.8|171936.8|171685.6|171903.1|171655.6|112
1693861800000|2023-09-04 21:10:00|171907.1|171683|171897.2|171692.9|171907.1|171694|171895.2|171683|202
1693862100000|2023-09-04 21:15:00|171897.3|171693|171881.1|171673.6|171898.9|171696|171880.7|171670.9|164
1693862400000|2023-09-04 21:20:00|171881|171673.7|171890.2|171672.8|171893.8|171676.8|171880.1|171670.6|56
1693862700000|2023-09-04 21:25:00|171889.6|171673.2|171887.7|171674.1|171890.8|171677.5|171885.2|171673|75
1693863000000|2023-09-04 21:30:00|171887.8|171671.8|171887.6|171683.4|171890.7|171689.9|171880.2|171671.8|175
1693863300000|2023-09-04 21:35:00|171886.7|171683.8|171886.1|171683.9|171888.4|171686.5|171885.7|171681.9|262
1693863600000|2023-09-04 21:40:00|171885.3|171684.4|171885.5|171682.7|171888.6|171686|171883.9|171678.3|883
1693863900000|2023-09-04 21:45:00|171885.8|171685.9|171900.3|171677.3|171905.6|171686.5|171876.5|171660.3|456
1693864200000|2023-09-04 21:50:00|171900.2|171677.1|171907.1|171686.5|171911.5|171689.5|171895.9|171669.6|169
1693864500000|2023-09-04 21:55:00|171907|171685.9|171948.3|171727.7|171958.2|171734|171890.5|171668.1|178
1693864800000|2023-09-04 22:00:00|171945.9|171729.8|171922.5|171797.5|171945.9|171798.4|171916.8|171719.8|269
1693865100000|2023-09-04 22:05:00|171921.7|171796.7|171919.1|171794.1|171926.8|171801.8|171914.9|171789.9|196
1693865400000|2023-09-04 22:10:00|171919|171794|171899.1|171774.1|171919.2|171794.2|171898.7|171773.7|132
1693865700000|2023-09-04 22:15:00|171898.9|171773.9|171926.9|171801.9|171927.5|171802.5|171898.7|171773.7|101
1693866000000|2023-09-04 22:20:00|171927|171802|171914.7|171789.7|171927|171802|171913.5|171788.5|199
1693866300000|2023-09-04 22:25:00|171915.1|171790.1|171887.1|171762.1|171915.1|171790.1|171883.4|171758.4|220
1693866600000|2023-09-04 22:30:00|171887|171762|171893.5|171768.5|171903|171778|171885.5|171760.5|193
1693866900000|2023-09-04 22:35:00|171893.4|171768.4|171884.9|171759.9|171896.8|171771.8|171883.1|171758.1|315
1693867200000|2023-09-04 22:40:00|171886.3|171761.3|171800|171675|171891.3|171766.3|171791|171666|249
1693867500000|2023-09-04 22:45:00|171800.1|171675.1|171810.8|171685.8|171812.5|171687.5|171800.1|171675.1|128
1693867800000|2023-09-04 22:50:00|171811.1|171686.1|171814.7|171689.7|171817.6|171692.6|171806|171681|101
1693868100000|2023-09-04 22:55:00|171814.6|171689.6|171813.2|171688.2|171848.4|171723.4|171809.6|171684.6|155
1693868400000|2023-09-04 23:00:00|171813|171688|171814.7|171689.7|171815.3|171690.3|171807.5|171682.5|133
1693868700000|2023-09-04 23:05:00|171814.8|171689.8|171805.8|171680.8|171814.9|171689.9|171805|171680|166
1693869000000|2023-09-04 23:10:00|171805.6|171680.6|171803.1|171678.1|171812.4|171687.4|171797.6|171672.6|158
1693869300000|2023-09-04 23:15:00|171803.5|171678.5|171822|171697|171829.8|171704.8|171788.4|171663.4|194
1693869600000|2023-09-04 23:20:00|171821.9|171696.9|171815.4|171690.4|171850.6|171725.6|171815.4|171690.4|217
1693869900000|2023-09-04 23:25:00|171815.3|171690.3|171822.8|171697.8|171823.3|171698.3|171813.6|171688.6|170
1693870200000|2023-09-04 23:30:00|171822.9|171697.9|171773.6|171648.6|171823.1|171698.1|171766.7|171641.7|303
1693870500000|2023-09-04 23:35:00|171773.8|171648.8|171821|171696|171827|171702|171770|171645|262
1693870800000|2023-09-04 23:40:00|171820.9|171695.9|171825.6|171700.6|171825.6|171700.6|171812.5|171687.5|193
1693871100000|2023-09-04 23:45:00|171825.5|171700.5|171801.7|171676.7|171825.8|171700.8|171800.2|171675.2|243
1693871400000|2023-09-04 23:50:00|171801.9|171676.9|171797.1|171672.1|171807.6|171682.6|171790.8|171665.8|165
1693871700000|2023-09-04 23:55:00|171796.9|171671.9|171855.1|171730.1|171867.8|171742.8|171790.1|171665.1|217
1693872000000|2023-09-05 00:00:00|171855.2|171730.2|171824.8|171699.8|171882|171757|171822.1|171697.1|351
1693872300000|2023-09-05 00:05:00|171824.6|171699.6|171906.8|171781.8|171909.8|171784.8|171820.7|171695.7|440
1693872600000|2023-09-05 00:10:00|171912.6|171787.6|171889.8|171764.8|171912.9|171787.9|171866.7|171741.7|522
1693872900000|2023-09-05 00:15:00|171889.6|171764.6|171903.1|171778.1|171911.1|171786.1|171879.1|171754.1|691
1693873200000|2023-09-05 00:20:00|171903.4|171778.4|171922.9|171797.9|171928.9|171803.9|171893.1|171768.1|413
1693873500000|2023-09-05 00:25:00|171922.6|171797.6|171913.5|171788.5|171943.6|171818.6|171911.3|171786.3|578
1693873800000|2023-09-05 00:30:00|171913.6|171788.6|171914.3|171789.3|171920.9|171795.9|171908|171783|410
1693874100000|2023-09-05 00:35:00|171913.8|171788.8|171931.2|171806.2|171937.8|171812.8|171910.8|171785.8|326
1693874400000|2023-09-05 00:40:00|171931.5|171806.5|171939.2|171814.2|171961.7|171836.7|171931|171806|469
1693874700000|2023-09-05 00:45:00|171939.4|171814.4|171941.6|171816.6|171952.7|171827.7|171937.1|171812.1|386
1693875000000|2023-09-05 00:50:00|171941.7|171816.7|171914.2|171789.2|171961.8|171836.8|171907|171782|601
1693875300000|2023-09-05 00:55:00|171912.9|171787.9|171942.8|171817.8|171944.1|171819.1|171908.7|171783.7|606
1693875600000|2023-09-05 01:00:00|171942.7|171817.7|171963.7|171838.7|171967|171842|171913.6|171788.6|541
1693875900000|2023-09-05 01:05:00|171963.9|171838.9|171961|171836|171968.1|171843.1|171953.2|171828.2|499
1693876200000|2023-09-05 01:10:00|171962.2|171837.2|171963.1|171838.1|171964.9|171839.9|171935.1|171810.1|456
1693876500000|2023-09-05 01:15:00|171961.8|171836.8|171940.5|171815.5|171967.4|171842.4|171937.4|171812.4|500
1693876800000|2023-09-05 01:20:00|171942.3|171817.3|171941|171816|171956.1|171831.1|171936.6|171811.6|540
1693877100000|2023-09-05 01:25:00|171940.8|171815.8|171907.1|171782.1|171946|171821|171875.7|171750.7|580
1693877400000|2023-09-05 01:30:00|171899.7|171774.7|171909.6|171784.6|171920.8|171795.8|171877.8|171752.8|692
1693877700000|2023-09-05 01:35:00|171909.8|171784.8|171992.7|171867.7|171997.8|171872.8|171909|171784|643
1693878000000|2023-09-05 01:40:00|171992.5|171867.5|171969.8|171844.8|171992.5|171867.5|171791.2|171666.2|621
1693878300000|2023-09-05 01:45:00|171970.2|171845.2|172065.3|171940.3|172094.9|171969.9|171950.8|171825.8|510
1693878600000|2023-09-05 01:50:00|172065.4|171940.4|172092.8|171967.8|172103.1|171978.1|172061|171936|585
1693878900000|2023-09-05 01:55:00|172092.9|171967.9|172101.3|171976.3|172123.7|171998.7|172089.3|171964.3|536
1693879200000|2023-09-05 02:00:00|172101.9|171976.9|172126.5|172001.5|172130.3|172005.3|172098.1|171973.1|577
1693879500000|2023-09-05 02:05:00|172126.4|172001.4|172148.1|172023.1|172190.3|172065.3|172122.9|171997.9|481
1693879800000|2023-09-05 02:10:00|172149.9|172024.9|172147.9|172022.9|172152.9|172027.9|172121.7|171996.7|399
1693880100000|2023-09-05 02:15:00|172148.6|172023.6|172121.1|171996.1|172153.7|172028.7|172109.2|171984.2|581
1693880400000|2023-09-05 02:20:00|172121.8|171996.8|172173|172048|172176.5|172051.5|172120.4|171995.4|494
1693880700000|2023-09-05 02:25:00|172172.9|172047.9|172208.6|172083.6|172209.3|172084.3|172172.4|172047.4|486
1693881000000|2023-09-05 02:30:00|172207.5|172082.5|172205.8|172080.8|172214.6|172089.6|172189.2|172064.2|433
1693881300000|2023-09-05 02:35:00|172205.9|172080.9|172185.4|172060.4|172205.9|172080.9|172176.7|172051.7|355
1693881600000|2023-09-05 02:40:00|172183.1|172058.1|172205.5|172080.5|172213|172088|172183.1|172058.1|409
1693881900000|2023-09-05 02:45:00|172205.7|172080.7|172185.9|172060.9|172209.3|172084.3|172171.9|172046.9|470
1693882200000|2023-09-05 02:50:00|172185.8|172060.8|172121.3|171996.3|172194.7|172069.7|172104.9|171979.9|560
1693882500000|2023-09-05 02:55:00|172121.7|171996.7|172143.3|172018.3|172145.1|172020.1|172121.7|171996.7|407
1693882800000|2023-09-05 03:00:00|172143.5|172018.5|172147.3|172022.3|172154.2|172029.2|172142.4|172017.4|340
1693883100000|2023-09-05 03:05:00|172149.5|172024.5|172162.2|172037.2|172162.9|172037.9|172146.1|172021.1|444
1693883400000|2023-09-05 03:10:00|172161.6|172036.6|172185.6|172060.6|172191.7|172066.7|172155.1|172030.1|494
1693883700000|2023-09-05 03:15:00|172184.1|172059.1|172189.7|172064.7|172204|172079|172179.5|172054.5|522
1693884000000|2023-09-05 03:20:00|172187.2|172062.2|172191.9|172066.9|172204.2|172079.2|172168.8|172043.8|471
1693884300000|2023-09-05 03:25:00|172192|172067|172193.3|172068.3|172195.3|172070.3|172167.7|172042.7|367
1693884600000|2023-09-05 03:30:00|172193.2|172068.2|172182.3|172057.3|172196.2|172071.2|172173.6|172048.6|523
1693884900000|2023-09-05 03:35:00|172183.5|172058.5|172197.9|172072.9|172200.5|172075.5|172176.9|172051.9|439
1693885200000|2023-09-05 03:40:00|172197.5|172072.5|172209.8|172084.8|172211.2|172086.2|172184.1|172059.1|501
1693885500000|2023-09-05 03:45:00|172209.6|172084.6|172238|172113|172238.6|172113.6|172206.9|172081.9|211
1693885800000|2023-09-05 03:50:00|172238.1|172113.1|172242.8|172117.8|172242.8|172117.8|172238.1|172113.1|246
1693886100000|2023-09-05 03:55:00|172242.9|172117.9|172246.7|172121.7|172258.9|172133.9|172238.2|172113.2|375
1693886400000|2023-09-05 04:00:00|172246.5|172121.5|172246.3|172121.3|172249.4|172124.4|172227.6|172102.6|371
1693886700000|2023-09-05 04:05:00|172246.2|172121.2|172214.4|172089.4|172249.7|172124.7|172209.5|172084.5|361
1693887000000|2023-09-05 04:10:00|172214.2|172089.2|172223|172098|172226.3|172101.3|172213.6|172088.6|444
1693887300000|2023-09-05 04:15:00|172223.6|172098.6|172225.3|172100.3|172236.9|172111.9|172217.5|172092.5|367
1693887600000|2023-09-05 04:20:00|172225.1|172100.1|172235.6|172110.6|172238.4|172113.4|172225|172100|313
1693887900000|2023-09-05 04:25:00|172235.7|172110.7|172233.4|172108.4|172238.5|172113.5|172231.1|172106.1|244
1693888200000|2023-09-05 04:30:00|172233.3|172108.3|172218.6|172093.6|172239.7|172114.7|172213.2|172088.2|354
1693888500000|2023-09-05 04:35:00|172218.3|172093.3|172210.6|172085.6|172218.9|172093.9|172207.4|172082.4|320
1693888800000|2023-09-05 04:40:00|172210.7|172085.7|172206.8|172081.8|172215.1|172090.1|172203.4|172078.4|387
1693889100000|2023-09-05 04:45:00|172207.2|172082.2|172158.7|172033.7|172213.6|172088.6|172137|172012|499
1693889400000|2023-09-05 04:50:00|172158.3|172033.3|172173.6|172048.6|172183.6|172058.6|172155.3|172030.3|258
1693889700000|2023-09-05 04:55:00|172174.4|172049.4|172169.3|172044.3|172192.4|172067.4|172166.6|172041.6|427
1693890000000|2023-09-05 05:00:00|172166.9|172041.9|172146.5|172021.5|172167.4|172042.4|172116.9|171991.9|492
1693890300000|2023-09-05 05:05:00|172146.6|172021.6|172127.6|172002.6|172146.7|172021.7|172119.6|171994.6|346
1693890600000|2023-09-05 05:10:00|172128|172003|172176|172051|172176|172051|172128|172003|364
1693890900000|2023-09-05 05:15:00|172176.1|172051.1|172171.7|172046.7|172191.1|172066.1|172160.7|172035.7|604
1693891200000|2023-09-05 05:20:00|172169.3|172044.3|172168.7|172043.7|172174.5|172049.5|172150.4|172025.4|526
1693891500000|2023-09-05 05:25:00|172168.6|172043.6|172176.7|172051.7|172193.3|172068.3|172164.4|172039.4|412
1693891800000|2023-09-05 05:30:00|172176.6|172051.6|172225.2|172100.2|172231.2|172106.2|172175|172050|561
1693892100000|2023-09-05 05:35:00|172225|172100|172236.7|172111.7|172245.5|172120.5|172219.6|172094.6|564
1693892400000|2023-09-05 05:40:00|172236.8|172111.8|172221.8|172096.8|172239.2|172114.2|172208.5|172083.5|528
1693892700000|2023-09-05 05:45:00|172221.6|172096.6|172214.8|172089.8|172228.3|172103.3|172189.7|172064.7|514
1693893000000|2023-09-05 05:50:00|172214.5|172089.5|172339.3|172214.3|172353.2|172228.2|172213.5|172088.5|513
1693893300000|2023-09-05 05:55:00|172339.4|172214.4|172411.4|172286.4|172411.5|172286.5|172335.5|172210.5|504
1693893600000|2023-09-05 06:00:00|172411.6|172286.6|172415.3|172290.3|172487.7|172362.7|172385.6|172260.6|738
1693893900000|2023-09-05 06:05:00|172412|172287|172474.4|172349.4|172489.1|172364.1|172394.5|172269.5|736
1693894200000|2023-09-05 06:10:00|172475.2|172350.2|172545.2|172420.2|172546.2|172421.2|172450.7|172325.7|648
1693894500000|2023-09-05 06:15:00|172545.7|172420.7|172698|172573|172706.2|172581.2|172475.8|172350.8|684
1693894800000|2023-09-05 06:20:00|172709.9|172584.9|172589.9|172464.9|172714.2|172589.2|172562.2|172437.2|758
1693895100000|2023-09-05 06:25:00|172565.5|172440.5|172602.7|172477.7|172614.2|172489.2|172539.7|172414.7|750
1693895400000|2023-09-05 06:30:00|172602.8|172477.8|172592.2|172467.2|172616.9|172491.9|172584.9|172459.9|707
1693895700000|2023-09-05 06:35:00|172592.4|172467.4|172606.1|172481.1|172661.2|172536.2|172540|172415|713
1693896000000|2023-09-05 06:40:00|172606.4|172481.4|172551.1|172426.1|172619.9|172494.9|172535.9|172410.9|638
1693896300000|2023-09-05 06:45:00|172550.9|172425.9|172509.1|172384.1|172566.3|172441.3|172499.5|172374.5|518
1693896600000|2023-09-05 06:50:00|172509|172384|172607.5|172482.5|172656.5|172531.5|172503.3|172378.3|750
1693896900000|2023-09-05 06:55:00|172607.7|172482.7|172564|172439|172610.9|172485.9|172547.2|172422.2|694
1693897200000|2023-09-05 07:00:00|172562.4|172437.4|172612.1|172487.1|172618.2|172493.2|172556.9|172431.9|790
1693897500000|2023-09-05 07:05:00|172612.5|172487.5|172645.6|172520.6|172650.3|172525.3|172570.9|172445.9|857
1693897800000|2023-09-05 07:10:00|172645.4|172520.4|172701.2|172576.2|172871.8|172746.8|172626.9|172501.9|872
1693898100000|2023-09-05 07:15:00|172699.8|172574.8|172704.5|172579.5|172746.1|172621.1|172655.3|172530.3|841
1693898400000|2023-09-05 07:20:00|172704.6|172579.6|172701.7|172576.7|172790|172665|172676.6|172551.6|754
1693898700000|2023-09-05 07:25:00|172701.3|172576.3|172860.4|172735.4|172894.4|172769.4|172691.1|172566.1|850
1693899000000|2023-09-05 07:30:00|172861.1|172736.1|173000.8|172875.8|173005.7|172880.7|172852.8|172727.8|734
1693899300000|2023-09-05 07:35:00|173018|172893|172859.7|172734.7|173061.2|172936.2|172859.1|172734.1|853
1693899600000|2023-09-05 07:40:00|172861.2|172736.2|172726.7|172601.7|172891.9|172766.9|172677.9|172552.9|934
1693899900000|2023-09-05 07:45:00|172727|172602|172560.6|172435.6|172729.4|172604.4|172540.4|172415.4|910
1693900200000|2023-09-05 07:50:00|172560.8|172435.8|172485.6|172360.6|172581.6|172456.6|172474.6|172349.6|797
1693900500000|2023-09-05 07:55:00|172484.3|172359.3|172504.3|172379.3|172510.4|172385.4|172412.2|172287.2|820
1693900800000|2023-09-05 08:00:00|172504.7|172379.7|172586.3|172461.3|172623.1|172498.1|172501.3|172376.3|896
1693901100000|2023-09-05 08:05:00|172585.1|172460.1|172522.8|172397.8|172592.9|172467.9|172504|172379|897
1693901400000|2023-09-05 08:10:00|172522.4|172397.4|172501.4|172376.4|172554.5|172429.5|172451.7|172326.7|922
1693901700000|2023-09-05 08:15:00|172501.3|172376.3|172737.9|172612.9|172845.6|172720.6|172485.1|172360.1|877
1693902000000|2023-09-05 08:20:00|172737.8|172612.8|172763.6|172638.6|172791.8|172666.8|172646.8|172521.8|743
1693902300000|2023-09-05 08:25:00|172762.5|172637.5|172750.7|172625.7|172772.5|172647.5|172672.9|172547.9|776
1693902600000|2023-09-05 08:30:00|172749.4|172624.4|172582.5|172457.5|172749.4|172624.4|172566.8|172441.8|809
1693902900000|2023-09-05 08:35:00|172582.1|172457.1|172476|172351|172609.4|172484.4|172432.5|172307.5|843
1693903200000|2023-09-05 08:40:00|172477.1|172352.1|172395.4|172270.4|172500.6|172375.6|172392.6|172267.6|673
1693903500000|2023-09-05 08:45:00|172396.2|172271.2|172536.8|172411.8|172537.5|172412.5|172396|172271|627
1693903800000|2023-09-05 08:50:00|172536|172411|172474|172349|172590.6|172465.6|172442.8|172317.8|731
1693904100000|2023-09-05 08:55:00|172473.7|172348.7|172521|172396|172521|172396|172464.5|172339.5|551
1693904400000|2023-09-05 09:00:00|172520.8|172395.8|172520|172395|172603.1|172478.1|172501.8|172376.8|682
1693904700000|2023-09-05 09:05:00|172519.9|172394.9|172405.8|172280.8|172523.9|172398.9|172400.9|172275.9|631
1693905000000|2023-09-05 09:10:00|172405.7|172280.7|172439.4|172314.4|172465.3|172340.3|172368.3|172243.3|664
1693905300000|2023-09-05 09:15:00|172439.5|172314.5|172553.1|172428.1|172561.9|172436.9|172429.4|172304.4|671
1693905600000|2023-09-05 09:20:00|172553.2|172428.2|172531.1|172406.1|172620.7|172495.7|172496.3|172371.3|765
1693905900000|2023-09-05 09:25:00|172531.4|172406.4|172592.8|172467.8|172597|172472|172530.4|172405.4|740
1693906200000|2023-09-05 09:30:00|172592.7|172467.7|172218.8|172093.8|172593.4|172468.4|172212.5|172087.5|772
1693906500000|2023-09-05 09:35:00|172219.4|172094.4|172252.1|172127.1|172292.2|172167.2|172213.8|172088.8|837
1693906800000|2023-09-05 09:40:00|172252.3|172127.3|172343.5|172218.5|172348.7|172223.7|172245.9|172120.9|684
1693907100000|2023-09-05 09:45:00|172345.2|172220.2|172288.8|172163.8|172370.8|172245.8|172268.5|172143.5|608
1693907400000|2023-09-05 09:50:00|172289.5|172164.5|172319.3|172194.3|172340.9|172215.9|172285.2|172160.2|646
1693907700000|2023-09-05 09:55:00|172310.2|172185.2|172395.1|172270.1|172395.1|172270.1|172213.8|172088.8|803
1693908000000|2023-09-05 10:00:00|172396.5|172271.5|172381.7|172256.7|172437.5|172312.5|172360.9|172235.9|650
1693908300000|2023-09-05 10:05:00|172381.6|172256.6|172543.6|172418.6|172543.6|172418.6|172381.6|172256.6|818
1693908600000|2023-09-05 10:10:00|172544.5|172419.5|172514.9|172389.9|172544.6|172419.6|172404.8|172279.8|772
1693908900000|2023-09-05 10:15:00|172513.9|172388.9|172525.8|172400.8|172590|172465|172433.2|172308.2|723
1693909200000|2023-09-05 10:20:00|172528.8|172403.8|172461.5|172336.5|172584.3|172459.3|172461.3|172336.3|775
1693909500000|2023-09-05 10:25:00|172461.3|172336.3|172585.2|172460.2|172590.7|172465.7|172460.8|172335.8|669
1693909800000|2023-09-05 10:30:00|172585.4|172460.4|172621.9|172496.9|172632.3|172507.3|172516.2|172391.2|676
1693910100000|2023-09-05 10:35:00|172621.7|172496.7|172637.6|172512.6|172639|172514|172600.7|172475.7|548
1693910400000|2023-09-05 10:40:00|172637.3|172512.3|172767.3|172642.3|172768|172643|172607.7|172482.7|567
1693910700000|2023-09-05 10:45:00|172767.9|172642.9|172626.6|172501.6|172769.6|172644.6|172597.1|172472.1|495
1693911000000|2023-09-05 10:50:00|172626.7|172501.7|172663.1|172538.1|172686.9|172561.9|172587.7|172462.7|542
1693911300000|2023-09-05 10:55:00|172663|172538|172772.1|172647.1|172810|172685|172662.7|172537.7|666
1693911600000|2023-09-05 11:00:00|172772|172647|172891.5|172766.5|172951.8|172826.8|172744|172619|747
1693911900000|2023-09-05 11:05:00|172891.8|172766.8|172784.8|172659.8|172891.8|172766.8|172695.1|172570.1|814
1693912200000|2023-09-05 11:10:00|172781.2|172656.2|172780.4|172655.4|172807.9|172682.9|172736.4|172611.4|585
1693912500000|2023-09-05 11:15:00|172780.2|172655.2|172647|172522|172803.7|172678.7|172635|172510|710
1693912800000|2023-09-05 11:20:00|172647.1|172522.1|172787.8|172662.8|172814.6|172689.6|172646.8|172521.8|708
1693913100000|2023-09-05 11:25:00|172786|172661|172720.4|172595.4|172826|172701|172716.1|172591.1|827
1693913400000|2023-09-05 11:30:00|172720.6|172595.6|172710|172585|172787|172662|172659.7|172534.7|892
1693913700000|2023-09-05 11:35:00|172710.9|172585.9|172597.5|172472.5|172719.2|172594.2|172560|172435|843
1693914000000|2023-09-05 11:40:00|172597.4|172472.4|172600.9|172475.9|172664.4|172539.4|172559.8|172434.8|794
1693914300000|2023-09-05 11:45:00|172600.8|172475.8|172684.4|172559.4|172699.8|172574.8|172599.5|172474.5|621
1693914600000|2023-09-05 11:50:00|172679.7|172554.7|172737.2|172612.2|172737.6|172612.6|172650.1|172525.1|649
1693914900000|2023-09-05 11:55:00|172736.9|172611.9|172719.9|172594.9|172833.8|172708.8|172694.2|172569.2|783
1693915200000|2023-09-05 12:00:00|172715.7|172590.7|172761.7|172636.7|172800.1|172675.1|172647.1|172522.1|877
1693915500000|2023-09-05 12:05:00|172763.3|172638.3|172627|172502|172780.6|172655.6|172616.3|172491.3|794
1693915800000|2023-09-05 12:10:00|172627.3|172502.3|172453.2|172328.2|172724|172599|172425.8|172300.8|850
1693916100000|2023-09-05 12:15:00|172449.7|172324.7|172628.7|172503.7|172658.4|172533.4|172443.5|172318.5|889
1693916400000|2023-09-05 12:20:00|172634.1|172509.1|172500|172375|172635.1|172510.1|172417.5|172292.5|908
1693916700000|2023-09-05 12:25:00|172500.5|172375.5|172584.3|172459.3|172668|172543|172500.4|172375.4|878
1693917000000|2023-09-05 12:30:00|172587.5|172462.5|172774.5|172649.5|172816.6|172691.6|172563|172438|954
1693917300000|2023-09-05 12:35:00|172774.2|172649.2|172818.4|172693.4|172841.7|172716.7|172712.4|172587.4|835
1693917600000|2023-09-05 12:40:00|172818.3|172693.3|172590|172465|172838.1|172713.1|172442.5|172317.5|941
1693917900000|2023-09-05 12:45:00|172590.3|172465.3|172390|172265|172799|172674|172390|172265|1064
1693918200000|2023-09-05 12:50:00|172407.7|172282.7|172434.9|172309.9|172514.1|172389.1|172375.9|172250.9|1042
1693918500000|2023-09-05 12:55:00|172443|172318|172335.7|172210.7|172541.8|172416.8|172323.6|172198.6|1014
1693918800000|2023-09-05 13:00:00|172337|172212|172456.5|172331.5|172511|172386|172327.1|172202.1|1021
1693919100000|2023-09-05 13:05:00|172455.8|172330.8|172449.4|172324.4|172506.1|172381.1|172355.4|172230.4|953
1693919400000|2023-09-05 13:10:00|172449.5|172324.5|172554.3|172429.3|172558.2|172433.2|172406|172281|921
1693919700000|2023-09-05 13:15:00|172578.5|172453.5|172625.8|172500.8|172635.1|172510.1|172550|172425|924
1693920000000|2023-09-05 13:20:00|172625.9|172500.9|172400.8|172275.8|172671.4|172546.4|172399.2|172274.2|954
1693920300000|2023-09-05 13:25:00|172396.9|172271.9|172297.6|172172.6|172427.6|172302.6|172199.8|172074.8|921
1693920600000|2023-09-05 13:30:00|172297.5|172172.5|172516|172391|172620.9|172495.9|172265.5|172140.5|1023
1693920900000|2023-09-05 13:35:00|172516.1|172391.1|172599.7|172474.7|172699.5|172574.5|172504.2|172379.2|1066
1693921200000|2023-09-05 13:40:00|172600.3|172475.3|172778.2|172653.2|172800.6|172675.6|172600.3|172475.3|999
1693921500000|2023-09-05 13:45:00|172778.6|172653.6|172992.8|172867.8|172994.8|172869.8|172703.4|172578.4|995
1693921800000|2023-09-05 13:50:00|172992.4|172867.4|173077|172952|173079.2|172954.2|172896.8|172771.8|940
1693922100000|2023-09-05 13:55:00|173075.5|172950.5|173089.4|172964.4|173154.1|173029.1|173050.7|172925.7|912
1693922400000|2023-09-05 14:00:00|173089.9|172964.9|173244.5|173119.5|173386.7|173261.7|173035.8|172910.8|1022
1693922700000|2023-09-05 14:05:00|173244.8|173119.8|173290.6|173165.6|173411|173286|173073.9|172948.9|1022
1693923000000|2023-09-05 14:10:00|173288.5|173163.5|173329.2|173204.2|173417.3|173292.3|173203.2|173078.2|1032
1693923300000|2023-09-05 14:15:00|173329.4|173204.4|173287.2|173162.2|173403.4|173278.4|173266.6|173141.6|942
1693923600000|2023-09-05 14:20:00|173286.7|173161.7|173444.6|173319.6|173504.4|173379.4|173286.6|173161.6|901
1693923900000|2023-09-05 14:25:00|173443.7|173318.7|173393.5|173268.5|173516.1|173391.1|173348.7|173223.7|933
1693924200000|2023-09-05 14:30:00|173393.1|173268.1|173556.7|173431.7|173591.5|173466.5|173335.6|173210.6|973
1693924500000|2023-09-05 14:35:00|173556.9|173431.9|173467.1|173342.1|173560.8|173435.8|173373.4|173248.4|919
1693924800000|2023-09-05 14:40:00|173474.6|173349.6|173666.1|173541.1|173703.6|173578.6|173470|173345|875
1693925100000|2023-09-05 14:45:00|173664.5|173539.5|173746.1|173621.1|173779.9|173654.9|173545.3|173420.3|985
1693925400000|2023-09-05 14:50:00|173765.3|173640.3|173685.4|173560.4|173765.3|173640.3|173511.2|173386.2|949
1693925700000|2023-09-05 14:55:00|173685.9|173560.9|174012.8|173887.8|174013.1|173888.1|173639.9|173514.9|994
1693926000000|2023-09-05 15:00:00|174011.2|173886.2|173667.9|173542.9|174037.2|173912.2|173564.1|173439.1|995
1693926300000|2023-09-05 15:05:00|173669.3|173544.3|173546|173421|173671.6|173546.6|173454.3|173329.3|928
1693926600000|2023-09-05 15:10:00|173548|173423|173449.6|173324.6|173577.9|173452.9|173401.1|173276.1|858
1693926900000|2023-09-05 15:15:00|173428.9|173303.9|173450.4|173325.4|173509.2|173384.2|173406.9|173281.9|871
1693927200000|2023-09-05 15:20:00|173452.1|173327.1|173462.4|173337.4|173517.9|173392.9|173444|173319|799
1693927500000|2023-09-05 15:25:00|173463.2|173338.2|173585.8|173460.8|173591.6|173466.6|173455.4|173330.4|788
1693927800000|2023-09-05 15:30:00|173586.1|173461.1|173468.6|173343.6|173589.4|173464.4|173450.1|173325.1|834
1693928100000|2023-09-05 15:35:00|173468.7|173343.7|173518.1|173393.1|173545.2|173420.2|173426|173301|849
1693928400000|2023-09-05 15:40:00|173518.4|173393.4|173584.5|173459.5|173630.8|173505.8|173516.5|173391.5|874
1693928700000|2023-09-05 15:45:00|173586.3|173461.3|173525.6|173400.6|173586.3|173461.3|173487.1|173362.1|785
1693929000000|2023-09-05 15:50:00|173525.2|173400.2|173457.9|173332.9|173535.7|173410.7|173455.4|173330.4|764
1693929300000|2023-09-05 15:55:00|173458.5|173333.5|173500.1|173375.1|173549|173424|173456.8|173331.8|765
1693929600000|2023-09-05 16:00:00|173503.2|173378.2|173421.8|173296.8|173510.5|173385.5|173376.6|173251.6|885
1693929900000|2023-09-05 16:05:00|173423.8|173298.8|173285.5|173160.5|173489.2|173364.2|173280.6|173155.6|732
1693930200000|2023-09-05 16:10:00|173281.8|173156.8|173363.1|173238.1|173367.2|173242.2|173271|173146|674
1693930500000|2023-09-05 16:15:00|173364.1|173239.1|173464.8|173339.8|173465.6|173340.6|173328.6|173203.6|820
1693930800000|2023-09-05 16:20:00|173465|173340|173454.3|173329.3|173472.2|173347.2|173421.5|173296.5|819
1693931100000|2023-09-05 16:25:00|173454.1|173329.1|173516.5|173391.5|173535.6|173410.6|173452.4|173327.4|731
1693931400000|2023-09-05 16:30:00|173517.7|173392.7|173456.8|173331.8|173521|173396|173430.8|173305.8|680
1693931700000|2023-09-05 16:35:00|173457|173332|173371.5|173246.5|173457|173332|173307.5|173182.5|718
1693932000000|2023-09-05 16:40:00|173371.3|173246.3|173355.4|173230.4|173371.3|173246.3|173293.8|173168.8|704
1693932300000|2023-09-05 16:45:00|173355.6|173230.6|173359.2|173234.2|173372|173247|173301.4|173176.4|829
1693932600000|2023-09-05 16:50:00|173359.1|173234.1|173352.9|173227.9|173370.3|173245.3|173306|173181|750
1693932900000|2023-09-05 16:55:00|173352.2|173227.2|173459.3|173334.3|173490.2|173365.2|173303.6|173178.6|766
1693933200000|2023-09-05 17:00:00|173460.9|173335.9|173491.5|173366.5|173524.1|173399.1|173453.3|173328.3|642
1693933500000|2023-09-05 17:05:00|173491.6|173366.6|173639.4|173514.4|173643.5|173518.5|173491.1|173366.1|769
1693933800000|2023-09-05 17:10:00|173640.7|173515.7|173650.6|173525.6|173662.9|173537.9|173607.4|173482.4|690
1693934100000|2023-09-05 17:15:00|173651.1|173526.1|173696.9|173571.9|173785.4|173660.4|173605|173480|796
1693934400000|2023-09-05 17:20:00|173696.8|173571.8|173739.7|173614.7|173749.2|173624.2|173635|173510|737
1693934700000|2023-09-05 17:25:00|173740|173615|173649.8|173524.8|173757|173632|173614.9|173489.9|797
1693935000000|2023-09-05 17:30:00|173649.3|173524.3|173703|173578|173723.1|173598.1|173604.2|173479.2|711
1693935300000|2023-09-05 17:35:00|173702.8|173577.8|173732.1|173607.1|173823.5|173698.5|173642.2|173517.2|727
1693935600000|2023-09-05 17:40:00|173733.8|173608.8|173774.7|173649.7|173808.6|173683.6|173721.4|173596.4|709
1693935900000|2023-09-05 17:45:00|173773.2|173648.2|173780.4|173655.4|173793.6|173668.6|173723.7|173598.7|771
1693936200000|2023-09-05 17:50:00|173773|173648|173797.7|173672.7|173921.3|173796.3|173770.5|173645.5|778
1693936500000|2023-09-05 17:55:00|173797.8|173672.8|173887.9|173762.9|173924.8|173799.8|173793.2|173668.2|749
1693936800000|2023-09-05 18:00:00|173889.1|173764.1|174020.7|173895.7|174021.8|173896.8|173871.1|173746.1|745
1693937100000|2023-09-05 18:05:00|174020.9|173895.9|174148.1|174023.1|174195.6|174070.6|173943.1|173818.1|819
1693937400000|2023-09-05 18:10:00|174148.5|174023.5|173969.6|173844.6|174149|174024|173967.8|173842.8|685
1693937700000|2023-09-05 18:15:00|173969.5|173844.5|173957.5|173832.5|174023.9|173898.9|173936.3|173811.3|624
1693938000000|2023-09-05 18:20:00|173957.4|173832.4|173887.3|173762.3|173963.4|173838.4|173881.4|173756.4|726
1693938300000|2023-09-05 18:25:00|173887.6|173762.6|173900.9|173775.9|174000.1|173875.1|173877|173752|764
1693938600000|2023-09-05 18:30:00|173901|173776|174036.9|173911.9|174049.8|173924.8|173898.8|173773.8|769
1693938900000|2023-09-05 18:35:00|174037.5|173912.5|173997.4|173872.4|174039.2|173914.2|173992.2|173867.2|686
1693939200000|2023-09-05 18:40:00|173997.5|173872.5|174027.3|173902.3|174065.7|173940.7|173995.3|173870.3|545
1693939500000|2023-09-05 18:45:00|174028.7|173903.7|173967.1|173842.1|174045.7|173920.7|173964.1|173839.1|742
1693939800000|2023-09-05 18:50:00|173969|173844|174151.1|174026.1|174189.4|174064.4|173969|173844|852
1693940100000|2023-09-05 18:55:00|174151.4|174026.4|174246.7|174121.7|174261.2|174136.2|174043.8|173918.8|815
1693940400000|2023-09-05 19:00:00|174246.6|174121.6|174328.3|174203.3|174357.8|174232.8|174196.9|174071.9|758
1693940700000|2023-09-05 19:05:00|174328.5|174203.5|174552.3|174427.3|174611.2|174486.2|174290.1|174165.1|755
1693941000000|2023-09-05 19:10:00|174552.4|174427.4|174625.6|174500.6|174636.2|174511.2|174410|174285|856
1693941300000|2023-09-05 19:15:00|174625.7|174500.7|174451.5|174326.5|174628.6|174503.6|174395.2|174270.2|821
1693941600000|2023-09-05 19:20:00|174451.2|174326.2|174404.4|174279.4|174456.7|174331.7|174402.5|174277.5|803
1693941900000|2023-09-05 19:25:00|174404.3|174279.3|174338.7|174213.7|174423.3|174298.3|174333.1|174208.1|769
1693942200000|2023-09-05 19:30:00|174334.9|174209.9|174289.3|174164.3|174350.1|174225.1|174286.7|174161.7|810
1693942500000|2023-09-05 19:35:00|174288.7|174163.7|174234.9|174109.9|174312.1|174187.1|174169.4|174044.4|826
1693942800000|2023-09-05 19:40:00|174234.7|174109.7|174268.5|174143.5|174269|174144|174225.2|174100.2|726
1693943100000|2023-09-05 19:45:00|174268.1|174143.1|174327.2|174202.2|174329.4|174204.4|174235.5|174110.5|706
1693943400000|2023-09-05 19:50:00|174328.5|174203.5|174310.9|174185.9|174350.1|174225.1|174280.1|174155.1|880
1693943700000|2023-09-05 19:55:00|174327.5|174202.5|174341|174216|174370.4|174245.4|174292.8|174167.8|903
1693944000000|2023-09-05 20:00:00|174340.5|174215.5|174394.3|174269.3|174411.9|174286.9|174316.4|174191.4|760
1693944300000|2023-09-05 20:05:00|174394.6|174269.6|174365|174240|174409.9|174284.9|174359.6|174234.6|652
1693944600000|2023-09-05 20:10:00|174366.1|174241.1|174407.5|174282.5|174414.3|174289.3|174361.9|174236.9|475
1693944900000|2023-09-05 20:15:00|174407.6|174282.6|174404.9|174279.9|174418.8|174293.8|174398.3|174273.3|404
1693945200000|2023-09-05 20:20:00|174404.7|174279.7|174421.5|174296.5|174432|174307|174392.1|174267.1|331
1693945500000|2023-09-05 20:25:00|174421.4|174296.4|174348.7|174223.7|174424.1|174299.1|174346.9|174221.9|345
1693945800000|2023-09-05 20:30:00|174349.8|174224.8|174221|174096|174350.5|174225.5|174216.3|174091.3|636
1693946100000|2023-09-05 20:35:00|174219.7|174094.7|174286.1|174161.1|174309.9|174184.9|174219.4|174094.4|544
1693946400000|2023-09-05 20:40:00|174286.4|174161.4|174248.3|174123.3|174288.4|174163.4|174216.6|174091.6|329
1693946700000|2023-09-05 20:45:00|174248.4|174123.4|174319|174194|174328|174203|174238.1|174113.1|419
1693947000000|2023-09-05 20:50:00|174320.1|174195.1|174276.5|174151.5|174321.8|174196.8|174276.4|174151.4|529
1693947300000|2023-09-05 20:55:00|174275.4|174150.4|174255.6|174051.1|174283.7|174150.4|174212.4|174032.4|553
1693947600000|2023-09-05 21:00:00|174308.2|174009.8|174339.2|174029.2|174339.6|174029.6|174308.2|173999.4|34
1693947900000|2023-09-05 21:05:00|174338.9|174028.9|174336|174026|174345.3|174049.4|174321.3|174026|83
1693948200000|2023-09-05 21:10:00|174336.3|174026.3|174315|174019.9|174344.5|174052.6|174312.5|174014.3|74
1693948500000|2023-09-05 21:15:00|174314.7|174020.1|174278.7|174014.5|174320.8|174035|174278.7|174007.2|139
1693948800000|2023-09-05 21:20:00|174281.5|174015.4|174286|174005.2|174286.1|174024.1|174270.3|174005.1|68
1693949100000|2023-09-05 21:25:00|174285.8|174005|174278.5|174017|174286|174029|174242.8|174004.5|74
1693949400000|2023-09-05 21:30:00|174278.7|174019.5|174250|174020.1|174278.7|174024.4|174240.5|174008.1|115
1693949700000|2023-09-05 21:35:00|174251.8|174019.7|174259.9|174011.6|174265.2|174024.7|174248.2|174011.3|122
1693950000000|2023-09-05 21:40:00|174259.7|174011.7|174238|174032.8|174261.4|174033|174230.9|174011.5|52
1693950300000|2023-09-05 21:45:00|174239.8|174034.1|174232|174001.7|174265.3|174034.3|174232|174001.3|103
1693950600000|2023-09-05 21:50:00|174231.9|174002.6|174225.9|174008.3|174240.7|174013.2|174225|173999|132
1693950900000|2023-09-05 21:55:00|174227.6|174010.9|174217.8|174015.7|174236.1|174028.9|174176.8|174005.2|111
1693951200000|2023-09-05 22:00:00|174215.7|174013.6|174151.3|174026.3|174227.5|174043.1|174143.3|173999.7|313
1693951500000|2023-09-05 22:05:00|174151.2|174026.2|174134|174009|174153.9|174028.9|174133.3|174008.3|138
1693951800000|2023-09-05 22:10:00|174134.2|174009.2|174118.2|173993.2|174136.3|174011.3|174110.8|173985.8|125
1693952100000|2023-09-05 22:15:00|174120.5|173995.5|174115.5|173990.5|174123.2|173998.2|174114.5|173989.5|155
1693952400000|2023-09-05 22:20:00|174115.4|173990.4|174117.7|173992.7|174121.3|173996.3|174113.2|173988.2|264
1693952700000|2023-09-05 22:25:00|174118|173993|174128|174003|174133.7|174008.7|174118|173993|240
1693953000000|2023-09-05 22:30:00|174127.9|174002.9|174152|174027|174157.2|174032.2|174108|173983|192
1693953300000|2023-09-05 22:35:00|174152.1|174027.1|174154.4|174029.4|174154.9|174029.9|174146.6|174021.6|139
1693953600000|2023-09-05 22:40:00|174154.2|174029.2|174156.7|174031.7|174162.4|174037.4|174146.9|174021.9|124
1693953900000|2023-09-05 22:45:00|174156.6|174031.6|174116.6|173991.6|174156.6|174031.6|174110.7|173985.7|171
1693954200000|2023-09-05 22:50:00|174117.5|173992.5|174124.3|173999.3|174134.7|174009.7|174117.3|173992.3|132
1693954500000|2023-09-05 22:55:00|174124.2|173999.2|174122.8|173997.8|174128.2|174003.2|174119.5|173994.5|97
1693954800000|2023-09-05 23:00:00|174122.7|173997.7|174122|173997|174138.2|174013.2|174096.1|173971.1|278
1693955100000|2023-09-05 23:05:00|174123.6|173998.6|174124.7|173999.7|174132.7|174007.7|174102.4|173977.4|256
1693955400000|2023-09-05 23:10:00|174125.6|174000.6|174148.8|174023.8|174156.1|174031.1|174125.4|174000.4|162
1693955700000|2023-09-05 23:15:00|174148.7|174023.7|174151|174026|174191.8|174066.8|174140.6|174015.6|184
1693956000000|2023-09-05 23:20:00|174151.1|174026.1|174156.4|174031.4|174160.5|174035.5|174150.6|174025.6|156
1693956300000|2023-09-05 23:25:00|174156.5|174031.5|174029.2|173904.2|174157.1|174032.1|174014.1|173889.1|249
1693956600000|2023-09-05 23:30:00|174029|173904|174066|173941|174066|173941|174029|173904|152
1693956900000|2023-09-05 23:35:00|174066.6|173941.6|174040.6|173915.6|174072.2|173947.2|174034.9|173909.9|201
1693957200000|2023-09-05 23:40:00|174040.7|173915.7|174052.6|173927.6|174055.3|173930.3|174035.7|173910.7|250
1693957500000|2023-09-05 23:45:00|174049.5|173924.5|174039.1|173914.1|174049.5|173924.5|174036|173911|120
1693957800000|2023-09-05 23:50:00|174039|173914|174041.1|173916.1|174041.4|173916.4|174037.3|173912.3|156
1693958100000|2023-09-05 23:55:00|174041|173916|174035.6|173910.6|174074|173949|174035|173910|303
1693958400000|2023-09-06 00:00:00|174037.1|173912.1|174039.1|173914.1|174056.5|173931.5|174025.2|173900.2|381
1693958700000|2023-09-06 00:05:00|174037.9|173912.9|174042.6|173917.6|174047.3|173922.3|174027.9|173902.9|374
1693959000000|2023-09-06 00:10:00|174042.5|173917.5|174058.5|173933.5|174063.3|173938.3|174031.6|173906.6|268
1693959300000|2023-09-06 00:15:00|174058.4|173933.4|174099.4|173974.4|174120.3|173995.3|174057.9|173932.9|320
1693959600000|2023-09-06 00:20:00|174099.3|173974.3|174128.1|174003.1|174135.1|174010.1|174094.9|173969.9|286
1693959900000|2023-09-06 00:25:00|174127.2|174002.2|174167.7|174042.7|174173.1|174048.1|174122.1|173997.1|248
1693960200000|2023-09-06 00:30:00|174162.5|174037.5|174218.1|174093.1|174221.4|174096.4|174152.2|174027.2|326
1693960500000|2023-09-06 00:35:00|174218|174093|174215.8|174090.8|174232.2|174107.2|174207.4|174082.4|326
1693960800000|2023-09-06 00:40:00|174215.7|174090.7|174282.8|174157.8|174285.8|174160.8|174213.9|174088.9|315
1693961100000|2023-09-06 00:45:00|174283.3|174158.3|174296.1|174171.1|174350.6|174225.6|174280.4|174155.4|525
1693961400000|2023-09-06 00:50:00|174295.7|174170.7|174307.5|174182.5|174322.9|174197.9|174290.2|174165.2|499
1693961700000|2023-09-06 00:55:00|174308.2|174183.2|174334.9|174209.9|174343.6|174218.6|174301.5|174176.5|374
1693962000000|2023-09-06 01:00:00|174335|174210|174196.2|174071.2|174336.4|174211.4|174046.9|173921.9|527
1693962300000|2023-09-06 01:05:00|174195.7|174070.7|174181.9|174056.9|174213.8|174088.8|174153.6|174028.6|406
1693962600000|2023-09-06 01:10:00|174183.6|174058.6|174207.3|174082.3|174241.3|174116.3|174183.6|174058.6|539
1693962900000|2023-09-06 01:15:00|174207.6|174082.6|174215.8|174090.8|174249.7|174124.7|174195|174070|741
1693963200000|2023-09-06 01:20:00|174213.7|174088.7|174238.3|174113.3|174272|174147|174194.2|174069.2|500
1693963500000|2023-09-06 01:25:00|174236.2|174111.2|174266.1|174141.1|174291|174166|174218.1|174093.1|566
1693963800000|2023-09-06 01:30:00|174268.3|174143.3|174301.3|174176.3|174338|174213|174246.8|174121.8|673
1693964100000|2023-09-06 01:35:00|174301.5|174176.5|174376.2|174251.2|174382.1|174257.1|174300.6|174175.6|488
1693964400000|2023-09-06 01:40:00|174376.3|174251.3|174529.7|174404.7|174529.9|174404.9|174375.2|174250.2|592
1693964700000|2023-09-06 01:45:00|174529|174404|174421.8|174296.8|174555.8|174430.8|174417.5|174292.5|647
1693965000000|2023-09-06 01:50:00|174421.5|174296.5|174433.8|174308.8|174445.9|174320.9|174399.3|174274.3|578
1693965300000|2023-09-06 01:55:00|174434.4|174309.4|174512.8|174387.8|174512.8|174387.8|174432|174307|436
1693965600000|2023-09-06 02:00:00|174511.3|174386.3|174462.6|174337.6|174518.5|174393.5|174460.9|174335.9|483
1693965900000|2023-09-06 02:05:00|174462.5|174337.5|174462.4|174337.4|174494.4|174369.4|174456.4|174331.4|382
1693966200000|2023-09-06 02:10:00|174461.1|174336.1|174402.5|174277.5|174461.3|174336.3|174401|174276|467
1693966500000|2023-09-06 02:15:00|174400.5|174275.5|174397.3|174272.3|174408.5|174283.5|174385.1|174260.1|356
1693966800000|2023-09-06 02:20:00|174395.8|174270.8|174409.5|174284.5|174433.6|174308.6|174383.8|174258.8|403
1693967100000|2023-09-06 02:25:00|174409.1|174284.1|174376.6|174251.6|174411.5|174286.5|174371|174246|357
1693967400000|2023-09-06 02:30:00|174374.6|174249.6|174370.2|174245.2|174379.1|174254.1|174346.1|174221.1|399
1693967700000|2023-09-06 02:35:00|174369.2|174244.2|174395.5|174270.5|174400.8|174275.8|174361.6|174236.6|518
1693968000000|2023-09-06 02:40:00|174395.3|174270.3|174366.9|174241.9|174398.8|174273.8|174362.4|174237.4|373
1693968300000|2023-09-06 02:45:00|174367|174242|174371.1|174246.1|174372|174247|174347.7|174222.7|333
1693968600000|2023-09-06 02:50:00|174371.3|174246.3|174394.6|174269.6|174401.1|174276.1|174369.4|174244.4|235
1693968900000|2023-09-06 02:55:00|174394.9|174269.9|174431.7|174306.7|174463.9|174338.9|174394.2|174269.2|284
1693969200000|2023-09-06 03:00:00|174432.1|174307.1|174516.7|174391.7|174516.9|174391.9|174429.4|174304.4|478
1693969500000|2023-09-06 03:05:00|174516.6|174391.6|174518.6|174393.6|174523.1|174398.1|174509.3|174384.3|330
1693969800000|2023-09-06 03:10:00|174519.2|174394.2|174486.1|174361.1|174547.5|174422.5|174485.6|174360.6|384
1693970100000|2023-09-06 03:15:00|174486|174361|174510.5|174385.5|174513|174388|174477.9|174352.9|518
1693970400000|2023-09-06 03:20:00|174510.6|174385.6|174546.7|174421.7|174551|174426|174506.6|174381.6|419
1693970700000|2023-09-06 03:25:00|174546.8|174421.8|174537.2|174412.2|174551.7|174426.7|174534.7|174409.7|270
1693971000000|2023-09-06 03:30:00|174535.8|174410.8|174552.1|174427.1|174556.1|174431.1|174515.9|174390.9|360
1693971300000|2023-09-06 03:35:00|174552.2|174427.2|174553.8|174428.8|174572.2|174447.2|174540|174415|365
1693971600000|2023-09-06 03:40:00|174554.4|174429.4|174554.3|174429.3|174571.3|174446.3|174539.7|174414.7|359
1693971900000|2023-09-06 03:45:00|174552.3|174427.3|174546.7|174421.7|174572.9|174447.9|174542.7|174417.7|403
1693972200000|2023-09-06 03:50:00|174546.8|174421.8|174521.4|174396.4|174549.4|174424.4|174514.9|174389.9|232
1693972500000|2023-09-06 03:55:00|174521.3|174396.3|174536.4|174411.4|174548.5|174423.5|174515.5|174390.5|414
1693972800000|2023-09-06 04:00:00|174535.3|174410.3|174522.2|174397.2|174542.4|174417.4|174516.3|174391.3|440
1693973100000|2023-09-06 04:05:00|174522.1|174397.1|174509|174384|174522.8|174397.8|174496.4|174371.4|426
1693973400000|2023-09-06 04:10:00|174508.9|174383.9|174483|174358|174511.1|174386.1|174466.4|174341.4|422
1693973700000|2023-09-06 04:15:00|174482|174357|174487.5|174362.5|174492|174367|174481.1|174356.1|262
1693974000000|2023-09-06 04:20:00|174488.3|174363.3|174486.3|174361.3|174489|174364|174478.9|174353.9|300
1693974300000|2023-09-06 04:25:00|174486.4|174361.4|174488.4|174363.4|174489.2|174364.2|174485|174360|162
1693974600000|2023-09-06 04:30:00|174488.5|174363.5|174482.9|174357.9|174488.6|174363.6|174475.5|174350.5|327
1693974900000|2023-09-06 04:35:00|174482.8|174357.8|174481.5|174356.5|174484.4|174359.4|174478.5|174353.5|79
1693975200000|2023-09-06 04:40:00|174481.7|174356.7|174455.8|174330.8|174481.8|174356.8|174455.4|174330.4|148
1693975500000|2023-09-06 04:45:00|174455.7|174330.7|174485.2|174360.2|174492.1|174367.1|174455.4|174330.4|143
1693975800000|2023-09-06 04:50:00|174484.7|174359.7|174483.9|174358.9|174490.8|174365.8|174479|174354|229
1693976100000|2023-09-06 04:55:00|174483.8|174358.8|174479.3|174354.3|174485|174360|174468.6|174343.6|169
1693976400000|2023-09-06 05:00:00|174479.4|174354.4|174457.6|174332.6|174488.7|174363.7|174451|174326|440
1693976700000|2023-09-06 05:05:00|174457.5|174332.5|174498.7|174373.7|174545.7|174420.7|174451.7|174326.7|486
1693977000000|2023-09-06 05:10:00|174508.2|174383.2|174534.3|174409.3|174534.3|174409.3|174480.8|174355.8|501
1693977300000|2023-09-06 05:15:00|174530.2|174405.2|174540.9|174415.9|174558.3|174433.3|174516.8|174391.8|763
1693977600000|2023-09-06 05:20:00|174540.1|174415.1|174539.9|174414.9|174548.3|174423.3|174530.4|174405.4|841
1693977900000|2023-09-06 05:25:00|174540.7|174415.7|174572|174447|174632.8|174507.8|174527.1|174402.1|652
1693978200000|2023-09-06 05:30:00|174572.1|174447.1|174573.8|174448.8|174606.6|174481.6|174543.8|174418.8|822
1693978500000|2023-09-06 05:35:00|174573.7|174448.7|174377|174252|174574.7|174449.7|174377|174252|725
1693978800000|2023-09-06 05:40:00|174379.2|174254.2|174441.6|174316.6|174445.7|174320.7|174344.5|174219.5|685
1693979100000|2023-09-06 05:45:00|174441.7|174316.7|174416|174291|174445|174320|174390.6|174265.6|597
1693979400000|2023-09-06 05:50:00|174415.4|174290.4|174376.1|174251.1|174418.3|174293.3|174360.9|174235.9|617
1693979700000|2023-09-06 05:55:00|174375.8|174250.8|174383.9|174258.9|174418|174293|174327.9|174202.9|747
1693980000000|2023-09-06 06:00:00|174384.2|174259.2|174516|174391|174542.5|174417.5|174383.9|174258.9|759
1693980300000|2023-09-06 06:05:00|174516.8|174391.8|174513|174388|174550|174425|174453.4|174328.4|708
1693980600000|2023-09-06 06:10:00|174511.7|174386.7|174800.3|174675.3|174810.2|174685.2|174510.2|174385.2|788
1693980900000|2023-09-06 06:15:00|174799.4|174674.4|174846.1|174721.1|174850.1|174725.1|174744.2|174619.2|659
1693981200000|2023-09-06 06:20:00|174829.5|174704.5|174822.9|174697.9|174861|174736|174781.9|174656.9|564
1693981500000|2023-09-06 06:25:00|174812.5|174687.5|174752.8|174627.8|174812.5|174687.5|174741.5|174616.5|669
1693981800000|2023-09-06 06:30:00|174752.5|174627.5|174883.5|174758.5|174892|174767|174752.5|174627.5|700
1693982100000|2023-09-06 06:35:00|174883.6|174758.6|175020.3|174895.3|175051.8|174926.8|174882.9|174757.9|713
1693982400000|2023-09-06 06:40:00|175020.4|174895.4|175031.5|174906.5|175050|174925|174984.4|174859.4|612
1693982700000|2023-09-06 06:45:00|175031.3|174906.3|175026.1|174901.1|175060.7|174935.7|175010.6|174885.6|629
1693983000000|2023-09-06 06:50:00|175025.9|174900.9|175009.2|174884.2|175037.2|174912.2|174999.8|174874.8|660
1693983300000|2023-09-06 06:55:00|175009|174884|175030.2|174905.2|175046.2|174921.2|174956|174831|708
1693983600000|2023-09-06 07:00:00|175029.9|174904.9|175249.1|175124.1|175258.5|175133.5|175016.6|174891.6|886
1693983900000|2023-09-06 07:05:00|175250.3|175125.3|175859.1|175734.1|175918.1|175793.1|175249.1|175124.1|948
1693984200000|2023-09-06 07:10:00|175860|175735|176588.3|176463.3|176588.3|176463.3|175826|175701|967
1693984500000|2023-09-06 07:15:00|176588.5|176463.5|176071.8|175946.8|176811.8|176686.8|176053.3|175928.3|911
1693984800000|2023-09-06 07:20:00|176072.5|175947.5|175961|175836|176138.8|176013.8|175926|175801|875
1693985100000|2023-09-06 07:25:00|175960.9|175835.9|175736.4|175611.4|176025.8|175900.8|175620.7|175495.7|920
1693985400000|2023-09-06 07:30:00|175733.2|175608.2|175641.1|175516.1|175784.4|175659.4|175622.9|175497.9|874
1693985700000|2023-09-06 07:35:00|175641.4|175516.4|175563.5|175438.5|175707.4|175582.4|175503.8|175378.8|850
1693986000000|2023-09-06 07:40:00|175563.6|175438.6|175426.7|175301.7|175615.3|175490.3|175409.4|175284.4|821
1693986300000|2023-09-06 07:45:00|175428.1|175303.1|175218.5|175093.5|175444.4|175319.4|175208.7|175083.7|700
1693986600000|2023-09-06 07:50:00|175218.6|175093.6|175766.9|175641.9|175767.4|175642.4|175218.6|175093.6|834
1693986900000|2023-09-06 07:55:00|175767.7|175642.7|175976|175851|176072.8|175947.8|175767.3|175642.3|820
1693987200000|2023-09-06 08:00:00|175983.8|175858.8|175773.3|175648.3|176043.1|175918.1|175754.8|175629.8|761
1693987500000|2023-09-06 08:05:00|175770.4|175645.4|175452.5|175327.5|175912.7|175787.7|175326.9|175201.9|877
1693987800000|2023-09-06 08:10:00|175452.2|175327.2|175373.6|175248.6|175604.3|175479.3|175372.3|175247.3|715
1693988100000|2023-09-06 08:15:00|175393.5|175268.5|175563.1|175438.1|175597.6|175472.6|175334.1|175209.1|797
1693988400000|2023-09-06 08:20:00|175562.9|175437.9|175488.6|175363.6|175574.8|175449.8|175393.2|175268.2|768
1693988700000|2023-09-06 08:25:00|175498.2|175373.2|175437.9|175312.9|175547.6|175422.6|175412.5|175287.5|633
1693989000000|2023-09-06 08:30:00|175436.5|175311.5|175407.3|175282.3|175495.2|175370.2|175382.9|175257.9|818
1693989300000|2023-09-06 08:35:00|175408.2|175283.2|175327|175202|175501.5|175376.5|175316.5|175191.5|716
1693989600000|2023-09-06 08:40:00|175327.3|175202.3|175224.9|175099.9|175333.2|175208.2|175173.5|175048.5|588
1693989900000|2023-09-06 08:45:00|175225|175100|175191.2|175066.2|175250.1|175125.1|175148.3|175023.3|650
1693990200000|2023-09-06 08:50:00|175193.3|175068.3|174888.8|174763.8|175201.7|175076.7|174881.7|174756.7|586
1693990500000|2023-09-06 08:55:00|174905.5|174780.5|174973.8|174848.8|175019.2|174894.2|174905.5|174780.5|586
1693990800000|2023-09-06 09:00:00|174973.6|174848.6|175145.4|175020.4|175155.6|175030.6|174938.4|174813.4|682
1693991100000|2023-09-06 09:05:00|175145.5|175020.5|175198.7|175073.7|175312|175187|175145.2|175020.2|739
1693991400000|2023-09-06 09:10:00|175201|175076|175312.9|175187.9|175318.3|175193.3|175169.6|175044.6|720
1693991700000|2023-09-06 09:15:00|175314.6|175189.6|175116.3|174991.3|175315.8|175190.8|175072.6|174947.6|684
1693992000000|2023-09-06 09:20:00|175113.8|174988.8|175234.8|175109.8|175255|175130|174989.8|174864.8|732
1693992300000|2023-09-06 09:25:00|175233.5|175108.5|175330.3|175205.3|175413.3|175288.3|175231.3|175106.3|612
1693992600000|2023-09-06 09:30:00|175329.4|175204.4|175460.4|175335.4|175460.8|175335.8|175313.3|175188.3|700
1693992900000|2023-09-06 09:35:00|175450.5|175325.5|175387.9|175262.9|175462|175337|175381.7|175256.7|613
1693993200000|2023-09-06 09:40:00|175388|175263|175450.6|175325.6|175470.5|175345.5|175331.4|175206.4|647
1693993500000|2023-09-06 09:45:00|175451.5|175326.5|175695.5|175570.5|175785|175660|175419.1|175294.1|718
1693993800000|2023-09-06 09:50:00|175695.3|175570.3|175588|175463|175760.3|175635.3|175525.4|175400.4|740
1693994100000|2023-09-06 09:55:00|175588.5|175463.5|175553.3|175428.3|175590.9|175465.9|175489|175364|841
1693994400000|2023-09-06 10:00:00|175554.9|175429.9|175613.1|175488.1|175614.4|175489.4|175488.5|175363.5|641
1693994700000|2023-09-06 10:05:00|175616.5|175491.5|175568.6|175443.6|175672.7|175547.7|175440.6|175315.6|707
1693995000000|2023-09-06 10:10:00|175568.2|175443.2|175459|175334|175568.2|175443.2|175328.7|175203.7|680
1693995300000|2023-09-06 10:15:00|175458.8|175333.8|175396.1|175271.1|175541|175416|175344.1|175219.1|856
1693995600000|2023-09-06 10:20:00|175401.2|175276.2|175412.6|175287.6|175476.5|175351.5|175401.2|175276.2|756
1693995900000|2023-09-06 10:25:00|175414.6|175289.6|175274.7|175149.7|175434.9|175309.9|175256.2|175131.2|744
1693996200000|2023-09-06 10:30:00|175274.5|175149.5|175303.1|175178.1|175325.8|175200.8|175196|175071|690
1693996500000|2023-09-06 10:35:00|175302.6|175177.6|175384.3|175259.3|175449.5|175324.5|175302.6|175177.6|539
1693996800000|2023-09-06 10:40:00|175384.4|175259.4|175414.2|175289.2|175469.8|175344.8|175327.4|175202.4|563
1693997100000|2023-09-06 10:45:00|175414.1|175289.1|175484.5|175359.5|175569.1|175444.1|175385.9|175260.9|739
1693997400000|2023-09-06 10:50:00|175484.8|175359.8|175559.6|175434.6|175570.9|175445.9|175412.7|175287.7|666
1693997700000|2023-09-06 10:55:00|175560.8|175435.8|175687.7|175562.7|175688.3|175563.3|175533.8|175408.8|689
1693998000000|2023-09-06 11:00:00|175659|175534|175579.4|175454.4|175664.2|175539.2|175498.7|175373.7|748
1693998300000|2023-09-06 11:05:00|175581.1|175456.1|175683.7|175558.7|175820.9|175695.9|175563.3|175438.3|674
1693998600000|2023-09-06 11:10:00|175683.8|175558.8|175846.9|175721.9|176064.1|175939.1|175666.2|175541.2|664
1693998900000|2023-09-06 11:15:00|175846.7|175721.7|175847.8|175722.8|176085|175960|175846.7|175721.7|776
1693999200000|2023-09-06 11:20:00|175847.6|175722.6|175784.2|175659.2|175944|175819|175770.7|175645.7|835
1693999500000|2023-09-06 11:25:00|175784.4|175659.4|175565.8|175440.8|175905.1|175780.1|175509.9|175384.9|858
1693999800000|2023-09-06 11:30:00|175565.9|175440.9|175450.2|175325.2|175597.8|175472.8|175449.9|175324.9|707
1694000100000|2023-09-06 11:35:00|175450.1|175325.1|175258.8|175133.8|175470.2|175345.2|175197.9|175072.9|685
1694000400000|2023-09-06 11:40:00|175259.2|175134.2|175348.9|175223.9|175424.7|175299.7|175259.2|175134.2|824
1694000700000|2023-09-06 11:45:00|175349.4|175224.4|175353.6|175228.6|175417.1|175292.1|175301.8|175176.8|593
1694001000000|2023-09-06 11:50:00|175353.8|175228.8|175320.9|175195.9|175402.5|175277.5|175315|175190|535
1694001300000|2023-09-06 11:55:00|175321|175196|175589.4|175464.4|176238.5|176113.5|175315.6|175190.6|820
1694001600000|2023-09-06 12:00:00|175570.5|175445.5|175713.4|175588.4|175945.2|175820.2|175567.7|175442.7|971
1694001900000|2023-09-06 12:05:00|175713.1|175588.1|175452.5|175327.5|175747.8|175622.8|175371.3|175246.3|899
1694002200000|2023-09-06 12:10:00|175452.3|175327.3|175539.2|175414.2|175576.7|175451.7|175407.6|175282.6|721
1694002500000|2023-09-06 12:15:00|175539.5|175414.5|175508.8|175383.8|175568.3|175443.3|175476.7|175351.7|719
1694002800000|2023-09-06 12:20:00|175508|175383|175399.8|175274.8|175558.5|175433.5|175374.5|175249.5|843
1694003100000|2023-09-06 12:25:00|175379.8|175254.8|175285.2|175160.2|175422.9|175297.9|175270.5|175145.5|830
1694003400000|2023-09-06 12:30:00|175280.3|175155.3|175194.6|175069.6|175321.4|175196.4|175127.6|175002.6|893
1694003700000|2023-09-06 12:35:00|175194.5|175069.5|175033.7|174908.7|175198|175073|174982.9|174857.9|861
1694004000000|2023-09-06 12:40:00|175033.1|174908.1|175275.4|175150.4|175395.7|175270.7|175032.9|174907.9|869
1694004300000|2023-09-06 12:45:00|175275.5|175150.5|175318|175193|175320.8|175195.8|175258.1|175133.1|726
1694004600000|2023-09-06 12:50:00|175318.6|175193.6|175404.4|175279.4|175481.6|175356.6|175280.8|175155.8|892
1694004900000|2023-09-06 12:55:00|175403.1|175278.1|175430.3|175305.3|175579.8|175454.8|175403.1|175278.1|882
1694005200000|2023-09-06 13:00:00|175428.2|175303.2|175513.8|175388.8|175593.3|175468.3|175428.2|175303.2|857
1694005500000|2023-09-06 13:05:00|175513.7|175388.7|175497|175372|175675.8|175550.8|175447|175322|904
1694005800000|2023-09-06 13:10:00|175499.4|175374.4|175441.9|175316.9|175528|175403|175381.9|175256.9|911
1694006100000|2023-09-06 13:15:00|175448.2|175323.2|175728.2|175603.2|175816|175691|175448.2|175323.2|926
1694006400000|2023-09-06 13:20:00|175728.4|175603.4|175737.2|175612.2|175818.1|175693.1|175580.3|175455.3|912
1694006700000|2023-09-06 13:25:00|175737.7|175612.7|175520.9|175395.9|175765.2|175640.2|175426.7|175301.7|867
1694007000000|2023-09-06 13:30:00|175531.8|175406.8|175395.1|175270.1|175574.4|175449.4|175392.8|175267.8|1001
1694007300000|2023-09-06 13:35:00|175393.7|175268.7|175422.6|175297.6|175463.4|175338.4|175305.6|175180.6|926
1694007600000|2023-09-06 13:40:00|175423.1|175298.1|175331.5|175206.5|175505.6|175380.6|175317.8|175192.8|1011
1694007900000|2023-09-06 13:45:00|175331.1|175206.1|175199.8|175074.8|175345.3|175220.3|175069.1|174944.1|989
1694008200000|2023-09-06 13:50:00|175202|175077|174958.5|174833.5|175234.1|175109.1|174914.4|174789.4|957
1694008500000|2023-09-06 13:55:00|174957.8|174832.8|174842.9|174680.8|174991.1|174866.1|174757.7|174632.7|916
1694008800000|2023-09-06 14:00:00|174863.3|174708.1|175614.8|175489.8|176020.5|175895.5|174863.3|174708.1|1090
1694009100000|2023-09-06 14:05:00|175611|175486|175136.4|175011.4|175612.6|175487.6|175121.5|174996.5|1030
1694009400000|2023-09-06 14:10:00|175135.8|175010.8|175151.8|175026.8|175371.9|175246.9|175101|174976|1031
1694009700000|2023-09-06 14:15:00|175151.9|175026.9|175179|175054|175264.5|175139.5|175096.7|174971.7|962
1694010000000|2023-09-06 14:20:00|175192.2|175067.2|175359|175234|175362.4|175237.4|175163.4|175038.4|1006
1694010300000|2023-09-06 14:25:00|175359.9|175234.9|175351.6|175226.6|175414|175289|175221.8|175096.8|1031
1694010600000|2023-09-06 14:30:00|175354.3|175229.3|175410.8|175285.8|175445|175320|175255.8|175130.8|959
1694010900000|2023-09-06 14:35:00|175410.7|175285.7|175549.9|175424.9|175576.1|175451.1|175379.9|175254.9|858
1694011200000|2023-09-06 14:40:00|175549.5|175424.5|175542.2|175417.2|175581.3|175456.3|175422.3|175297.3|949
1694011500000|2023-09-06 14:45:00|175540.1|175415.1|175598.2|175473.2|175748.7|175623.7|175539.8|175414.8|997
1694011800000|2023-09-06 14:50:00|175598.4|175473.4|175662.2|175537.2|175785.2|175660.2|175569.7|175444.7|904
1694012100000|2023-09-06 14:55:00|175657.6|175532.6|175908.2|175783.2|175908.6|175783.6|175620.9|175495.9|967
1694012400000|2023-09-06 15:00:00|175908.9|175783.9|175814.4|175689.4|175947.9|175822.9|175804.2|175679.2|867
1694012700000|2023-09-06 15:05:00|175814.2|175689.2|175980.8|175855.8|175997.5|175872.5|175802.9|175677.9|961
1694013000000|2023-09-06 15:10:00|175979.7|175854.7|176126.1|176001.1|176161.4|176036.4|175968.1|175843.1|912
1694013300000|2023-09-06 15:15:00|176125.6|176000.6|175978.5|175853.5|176197.8|176072.8|175977|175852|856
1694013600000|2023-09-06 15:20:00|175978.8|175853.8|175943.3|175818.3|176013.1|175888.1|175911.2|175786.2|853
1694013900000|2023-09-06 15:25:00|175943.6|175818.6|175858|175733|175958.1|175833.1|175829.7|175704.7|812
1694014200000|2023-09-06 15:30:00|175857.6|175732.6|175885.2|175760.2|175973.6|175848.6|175857.6|175732.6|759
1694014500000|2023-09-06 15:35:00|175885.1|175760.1|175876.1|175751.1|175927.2|175802.2|175822.7|175697.7|824
1694014800000|2023-09-06 15:40:00|175876.2|175751.2|175867.5|175742.5|176052.8|175927.8|175845.4|175720.4|870
1694015100000|2023-09-06 15:45:00|175863.4|175738.4|175837.3|175712.3|175911.7|175786.7|175832.3|175707.3|855
1694015400000|2023-09-06 15:50:00|175836.5|175711.5|175719.5|175594.5|175836.7|175711.7|175719.5|175594.5|823
1694015700000|2023-09-06 15:55:00|175717.9|175592.9|175605.4|175480.4|175717.9|175592.9|175522.2|175397.2|823
1694016000000|2023-09-06 16:00:00|175608.9|175483.9|175537.1|175412.1|175629.9|175504.9|175525.6|175400.6|803
1694016300000|2023-09-06 16:05:00|175536.8|175411.8|175656.5|175531.5|175703.1|175578.1|175536.5|175411.5|847
1694016600000|2023-09-06 16:10:00|175656.6|175531.6|175553.2|175428.2|175706.1|175581.1|175553.2|175428.2|811
1694016900000|2023-09-06 16:15:00|175543.9|175418.9|175674.1|175549.1|175693.3|175568.3|175540.9|175415.9|789
1694017200000|2023-09-06 16:20:00|175674.2|175549.2|175596.1|175471.1|175701.8|175576.8|175568.2|175443.2|730
1694017500000|2023-09-06 16:25:00|175593.1|175468.1|175721.3|175596.3|175737.2|175612.2|175593|175468|733
1694017800000|2023-09-06 16:30:00|175721|175596|175830.5|175705.5|175871.2|175746.2|175678.5|175553.5|856
1694018100000|2023-09-06 16:35:00|175830.2|175705.2|175783.2|175658.2|175856.3|175731.3|175777|175652|708
1694018400000|2023-09-06 16:40:00|175783.1|175658.1|175876.1|175751.1|175946|175821|175779.5|175654.5|791
1694018700000|2023-09-06 16:45:00|175876.2|175751.2|176033.1|175908.1|176049.1|175924.1|175875.8|175750.8|843
1694019000000|2023-09-06 16:50:00|176033.2|175908.2|175901.9|175776.9|176041.2|175916.2|175831.5|175706.5|760
1694019300000|2023-09-06 16:55:00|175901.4|175776.4|175963.3|175838.3|176027.5|175902.5|175900.2|175775.2|863
1694019600000|2023-09-06 17:00:00|175964.2|175839.2|175979.9|175854.9|176040.4|175915.4|175962.5|175837.5|854
1694019900000|2023-09-06 17:05:00|175979.1|175854.1|175808|175683|176003.7|175878.7|175791.3|175666.3|787
1694020200000|2023-09-06 17:10:00|175807.9|175682.9|175748.3|175623.3|175807.9|175682.9|175745.2|175620.2|786
1694020500000|2023-09-06 17:15:00|175752.4|175627.4|175631.2|175506.2|175757.2|175632.2|175625.6|175500.6|777
1694020800000|2023-09-06 17:20:00|175632.1|175507.1|175639|175514|175641.5|175516.5|175539.4|175414.4|796
1694021100000|2023-09-06 17:25:00|175639.1|175514.1|175604.8|175479.8|175669.8|175544.8|175583.9|175458.9|791
1694021400000|2023-09-06 17:30:00|175611.1|175486.1|175619.3|175494.3|175687.6|175562.6|175573|175456.4|777
1694021700000|2023-09-06 17:35:00|175619.6|175494.6|175459.9|175334.9|175628.8|175503.8|175457.1|175332.1|868
1694022000000|2023-09-06 17:40:00|175459.4|175334.4|175497.6|175372.6|175554.2|175429.2|175441.2|175316.2|713
1694022300000|2023-09-06 17:45:00|175498.2|175373.2|175478.4|175353.4|175547.6|175422.6|175465.7|175340.7|733
1694022600000|2023-09-06 17:50:00|175478.6|175353.6|175554.5|175429.5|175576.2|175451.2|175477.7|175352.7|699
1694022900000|2023-09-06 17:55:00|175553.8|175428.8|175533.6|175408.6|175627.1|175502.1|175456.8|175331.8|769
1694023200000|2023-09-06 18:00:00|175530.5|175405.5|175594.9|175469.9|175601.8|175476.8|175488.3|175363.3|786
1694023500000|2023-09-06 18:05:00|175594.4|175469.4|175594.2|175469.2|175652.4|175527.4|175587.7|175462.7|809
1694023800000|2023-09-06 18:10:00|175595.4|175470.4|175655.4|175530.4|175701.9|175576.9|175593.9|175468.9|812
1694024100000|2023-09-06 18:15:00|175656.8|175531.8|175724.9|175599.9|175794.3|175669.3|175656.8|175531.8|893
1694024400000|2023-09-06 18:20:00|175724|175599|175837.1|175712.1|175855.7|175730.7|175719.6|175594.6|840
1694024700000|2023-09-06 18:25:00|175837.9|175712.9|175860.5|175735.5|175861.2|175736.2|175778.4|175653.4|857
1694025000000|2023-09-06 18:30:00|175860.7|175735.7|175887.5|175762.5|175933|175808|175857.9|175732.9|746
1694025300000|2023-09-06 18:35:00|175890.2|175765.2|175868.3|175743.3|175891.6|175766.6|175842.1|175717.1|755
1694025600000|2023-09-06 18:40:00|175868.6|175743.6|175869.8|175744.8|175942.9|175817.9|175864.8|175739.8|735
1694025900000|2023-09-06 18:45:00|175870.2|175745.2|176020.5|175895.5|176037.6|175912.6|175870.2|175745.2|830
1694026200000|2023-09-06 18:50:00|176020|175895|175915.3|175790.3|176078.4|175953.4|175914.8|175789.8|780
1694026500000|2023-09-06 18:55:00|175917.2|175792.2|176085.8|175960.8|176178|176053|175915.4|175790.4|780
1694026800000|2023-09-06 19:00:00|176036.5|175986.5|175736.2|175611.2|176086.8|175986.5|175699.8|175574.8|858
1694027100000|2023-09-06 19:05:00|175735|175610|175875.7|175750.7|175885.9|175760.9|175719.3|175594.3|595
1694027400000|2023-09-06 19:10:00|175875.5|175750.5|175799.8|175674.8|175883.5|175758.5|175798.1|175673.1|841
1694027700000|2023-09-06 19:15:00|175799.9|175674.9|175855.5|175730.5|175873|175748|175796.7|175671.7|705
1694028000000|2023-09-06 19:20:00|175855.7|175730.7|175839.7|175714.7|175907|175782|175833.9|175708.9|826
1694028300000|2023-09-06 19:25:00|175839.6|175714.6|175751.4|175626.4|175842.4|175717.4|175739.2|175614.2|738
1694028600000|2023-09-06 19:30:00|175771.3|175646.3|175793.9|175668.9|175833.3|175708.3|175739.2|175614.2|714
1694028900000|2023-09-06 19:35:00|175794.1|175669.1|175811.9|175686.9|175837.4|175712.4|175792.5|175667.5|651
1694029200000|2023-09-06 19:40:00|175811.6|175686.6|175793.9|175668.9|175839.7|175714.7|175791.9|175666.9|498
1694029500000|2023-09-06 19:45:00|175793.7|175668.7|175700.5|175575.5|175800.5|175675.5|175668.5|175543.5|631
1694029800000|2023-09-06 19:50:00|175697|175572|175775.6|175650.6|175814.9|175689.9|175567.7|175442.7|746
1694030100000|2023-09-06 19:55:00|175775.7|175650.7|175758.7|175633.7|175776.8|175651.8|175650.2|175525.2|732
1694030400000|2023-09-06 20:00:00|175759.5|175634.5|175770.2|175645.2|175799.8|175674.8|175758.3|175633.3|322
1694030700000|2023-09-06 20:05:00|175771.2|175646.2|175888.8|175763.8|175892.5|175767.5|175768.4|175643.4|366
1694031000000|2023-09-06 20:10:00|175888.7|175763.7|175821.5|175696.5|175915.6|175790.6|175821.4|175696.4|427
1694031300000|2023-09-06 20:15:00|175821.8|175696.8|175827.1|175702.1|175839.2|175714.2|175820.8|175695.8|437
1694031600000|2023-09-06 20:20:00|175827|175702|175921.8|175796.8|175922.5|175797.5|175806|175681|489
1694031900000|2023-09-06 20:25:00|175921.9|175796.9|175888.3|175763.3|175923.7|175798.7|175887.9|175762.9|524
1694032200000|2023-09-06 20:30:00|175889.8|175764.8|175810.4|175685.4|175894.4|175769.4|175808.4|175683.4|300
1694032500000|2023-09-06 20:35:00|175826.4|175701.4|175820.2|175695.2|175849.9|175724.9|175765.1|175640.1|582
1694032800000|2023-09-06 20:40:00|175818.5|175693.5|175907.5|175782.5|175907.5|175782.5|175809.1|175684.1|488
1694033100000|2023-09-06 20:45:00|175908.7|175783.7|175896.5|175771.5|175936.2|175811.2|175895.5|175770.5|406
1694033400000|2023-09-06 20:50:00|175896.8|175771.8|175866.6|175741.6|175902.8|175777.8|175847.5|175722.5|289
1694033700000|2023-09-06 20:55:00|175869.9|175744.9|175913.8|175603.8|175963.5|175789.1|175869.9|175602.3|466
1694034000000|2023-09-06 21:00:00|175940|175630|175958|175648|175969.3|175659.3|175920.9|175610.9|43
1694034300000|2023-09-06 21:05:00|175961.8|175651.8|175963.7|175653.7|175966.8|175656.8|175947.3|175637.3|44
1694034600000|2023-09-06 21:10:00|175961.7|175651.7|175965.1|175655.1|175967|175657|175960|175650|26
1694034900000|2023-09-06 21:15:00|175957.5|175647.5|175939.3|175629.3|175961.2|175651.2|175933.6|175623.6|35
1694035200000|2023-09-06 21:20:00|175939.4|175629.4|175955.2|175645.2|175958.4|175648.4|175933.3|175623.3|65
1694035500000|2023-09-06 21:25:00|175955.1|175645.1|175945.1|175635.1|175960.4|175650.4|175940.2|175630.2|27
1694035800000|2023-09-06 21:30:00|175955.3|175645.3|175940.5|175630.5|175955.3|175645.3|175933.8|175623.8|194
1694036100000|2023-09-06 21:35:00|175940.6|175630.6|175929.4|175631.6|175944.2|175634.2|175923.6|175615.3|85
1694036400000|2023-09-06 21:40:00|175929.5|175631.7|175916.3|175606.3|175957.1|175647.1|175890.7|175580.7|367
1694036700000|2023-09-06 21:45:00|175918.9|175608.9|175966.9|175656.9|175985.6|175675.6|175916.8|175606.8|356
1694037000000|2023-09-06 21:50:00|175970.3|175660.3|175888.4|175578.4|175995.3|175685.3|175871.7|175561.7|434
1694037300000|2023-09-06 21:55:00|175888.3|175578.3|175885.2|175575.2|175916.2|175606.2|175878.7|175568.7|259
1694037600000|2023-09-06 22:00:00|175884.4|175574.4|175919.7|175785.5|176015.2|175809.6|175884.4|175574.4|328
1694037900000|2023-09-06 22:05:00|175919.5|175785.3|175937.3|175812.3|175945.4|175812.5|175905.9|175753|218
1694038200000|2023-09-06 22:10:00|175937.2|175812.2|175959.7|175834.7|175960.9|175835.9|175935.5|175810.5|207
1694038500000|2023-09-06 22:15:00|175959.8|175834.8|175953.3|175828.3|175961.7|175836.7|175945.8|175820.8|193
1694038800000|2023-09-06 22:20:00|175953.2|175828.2|175957.8|175832.8|175965.3|175840.3|175952.8|175827.8|180
1694039100000|2023-09-06 22:25:00|175957.7|175832.7|175970.9|175845.9|175977|175852|175954.6|175829.6|206
1694039400000|2023-09-06 22:30:00|175970.8|175845.8|175946.7|175821.7|175976.3|175847.2|175939.5|175810.3|162
1694039700000|2023-09-06 22:35:00|175945.7|175820.7|175965.9|175840.9|175967.4|175842.4|175942.1|175817.1|176
1694040000000|2023-09-06 22:40:00|175969.3|175844.3|175964.4|175839.4|175973.2|175848.2|175956.1|175831.1|138
1694040300000|2023-09-06 22:45:00|175963.7|175838.7|175965.1|175840.1|175990|175865|175959|175834|109
1694040600000|2023-09-06 22:50:00|175965.2|175840.2|175982.5|175857.5|175987.6|175859.8|175964.2|175839.2|138
1694040900000|2023-09-06 22:55:00|175982.4|175857.4|175984.5|175859.5|175988.4|175863.4|175978.6|175853.6|70
1694041200000|2023-09-06 23:00:00|175984.7|175859.7|175985.1|175860.1|175989.1|175864.1|175981.3|175856.3|96
1694041500000|2023-09-06 23:05:00|175985|175860|175989.1|175864.1|175989.8|175864.8|175970|175845|131
1694041800000|2023-09-06 23:10:00|175989.2|175864.2|176004.4|175879.4|176006|175881|175988.2|175863.2|198
1694042100000|2023-09-06 23:15:00|176003.3|175878.3|176019.2|175894.2|176019.2|175894.2|175983.9|175858.9|213
1694042400000|2023-09-06 23:20:00|176017.6|175892.6|176018.3|175893.3|176021.2|175896.2|176013.1|175888.1|91
1694042700000|2023-09-06 23:25:00|176018.6|175893.6|176020.2|175895.2|176038.6|175913.6|176017.7|175892.7|185
1694043000000|2023-09-06 23:30:00|176024.8|175899.8|176036.6|175911.6|176047.9|175922.9|176021.6|175896.6|169
1694043300000|2023-09-06 23:35:00|176036.8|175911.8|176010.3|175885.3|176036.8|175911.8|176007.3|175882.3|144
1694043600000|2023-09-06 23:40:00|176010.2|175885.2|176008.9|175883.9|176012.3|175887.3|176005|175880|133
1694043900000|2023-09-06 23:45:00|176009|175884|176001.7|175876.7|176014.4|175889.4|175997.1|175872.1|146
1694044200000|2023-09-06 23:50:00|176001.2|175876.2|176008|175883|176024.9|175899.9|175998|175873|194
1694044500000|2023-09-06 23:55:00|176007.9|175882.9|176010.2|175885.2|176015.1|175890.1|176006.4|175881.4|87
1694044800000|2023-09-07 00:00:00|176010.3|175885.3|176011.9|175886.9|176014.6|175889.6|175997.3|175872.3|192
1694045100000|2023-09-07 00:05:00|176011.7|175886.7|175994.8|175869.8|176018.2|175893.2|175989.8|175864.8|281
1694045400000|2023-09-07 00:10:00|175994.9|175869.9|176016.9|175891.9|176023.1|175898.1|175992.6|175867.6|265
1694045700000|2023-09-07 00:15:00|176016.8|175891.8|176011|175886|176016.8|175891.8|176009.4|175884.4|258
1694046000000|2023-09-07 00:20:00|176010.8|175885.8|176011|175886|176016.9|175891.9|176005.7|175880.7|328
1694046300000|2023-09-07 00:25:00|176011.1|175886.1|176010.8|175885.8|176017.5|175892.5|176008.4|175883.4|296
1694046600000|2023-09-07 00:30:00|176011|175886|176015|175890|176015.9|175890.9|176008.3|175883.3|266
1694046900000|2023-09-07 00:35:00|176016|175891|175999|175874|176026.4|175901.4|175994.4|175869.4|167
1694047200000|2023-09-07 00:40:00|175998.9|175873.9|176012.6|175887.6|176013|175888|175996.7|175871.7|153
1694047500000|2023-09-07 00:45:00|176014.4|175889.4|176035|175910|176043.1|175918.1|176013.1|175888.1|162
1694047800000|2023-09-07 00:50:00|176035.2|175910.2|176055|175930|176072.8|175947.8|176033|175908|273
1694048100000|2023-09-07 00:55:00|176055.4|175930.4|176053|175928|176070.2|175945.2|176052.3|175927.3|252
1694048400000|2023-09-07 01:00:00|176054.9|175929.9|176055|175930|176068|175943|176052.7|175927.7|276
1694048700000|2023-09-07 01:05:00|176054.9|175929.9|175984.3|175859.3|176055|175930|175975.6|175850.6|440
1694049000000|2023-09-07 01:10:00|175984.6|175859.6|175995|175870|176002.9|175877.9|175951.1|175826.1|485
1694049300000|2023-09-07 01:15:00|175994.9|175869.9|176034.7|175909.7|176042.3|175917.3|175982|175857|603
1694049600000|2023-09-07 01:20:00|176034.9|175909.9|176014.7|175889.7|176045.9|175920.9|176009.1|175884.1|536
1694049900000|2023-09-07 01:25:00|176015.3|175890.3|176016.7|175891.7|176023.9|175898.9|176013.3|175888.3|369
1694050200000|2023-09-07 01:30:00|176016.9|175891.9|175974.4|175849.4|176024.9|175899.9|175868.9|175743.9|425
1694050500000|2023-09-07 01:35:00|175973.6|175848.6|175989.2|175864.2|176013.6|175888.6|175966.5|175841.5|558
1694050800000|2023-09-07 01:40:00|175989.1|175864.1|175979.4|175854.4|175997.8|175872.8|175977.8|175852.8|352
1694051100000|2023-09-07 01:45:00|175979.3|175854.3|175956|175831|175980.8|175855.8|175909.1|175784.1|433
1694051400000|2023-09-07 01:50:00|175955.9|175830.9|176081.8|175956.8|176112.2|175987.2|175941|175816|460
1694051700000|2023-09-07 01:55:00|176081.7|175956.7|176074.7|175949.7|176084.9|175959.9|176054.4|175929.4|541
1694052000000|2023-09-07 02:00:00|176079.2|175954.2|176112.3|175987.3|176124.6|175999.6|176047|175922|428
1694052300000|2023-09-07 02:05:00|176112.4|175987.4|176146.6|176021.6|176186.3|176061.3|176112.1|175987.1|577
1694052600000|2023-09-07 02:10:00|176146.5|176021.5|176118|175993|176152.1|176027.1|176118|175993|552
1694052900000|2023-09-07 02:15:00|176117.6|175992.6|176128.7|176003.7|176130.6|176005.6|176112.5|175987.5|193
1694053200000|2023-09-07 02:20:00|176128.6|176003.6|176139|176014|176149.9|176024.9|176128|176003|302
1694053500000|2023-09-07 02:25:00|176139.2|176014.2|176143.1|176018.1|176149|176024|176133.4|176008.4|318
1694053800000|2023-09-07 02:30:00|176142.9|176017.9|176192.8|176067.8|176196.1|176071.1|176137.3|176012.3|254
1694054100000|2023-09-07 02:35:00|176192.7|176067.7|176169.4|176044.4|176192.7|176067.7|176162.1|176037.1|325
1694054400000|2023-09-07 02:40:00|176169.5|176044.5|176138.6|176013.6|176170.4|176045.4|176134.1|176009.1|269
1694054700000|2023-09-07 02:45:00|176138.7|176013.7|176138.4|176013.4|176151.7|176026.7|176134.8|176009.8|196
1694055000000|2023-09-07 02:50:00|176138|176013|176165.4|176040.4|176178|176053|176136.1|176011.1|248
1694055300000|2023-09-07 02:55:00|176164.5|176039.5|176167.5|176042.5|176169.7|176044.7|176161.8|176036.8|111
1694055600000|2023-09-07 03:00:00|176167.6|176042.6|176169.2|176044.2|176178.8|176053.8|176145.5|176020.5|367
1694055900000|2023-09-07 03:05:00|176168.8|176043.8|176173.8|176048.8|176180.9|176055.9|176163.8|176038.8|294
1694056200000|2023-09-07 03:10:00|176174.3|176049.3|176163.8|176038.8|176176.2|176051.2|176159.7|176034.7|165
1694056500000|2023-09-07 03:15:00|176163.9|176038.9|176163.5|176038.5|176164.4|176039.4|176155.8|176030.8|102
1694056800000|2023-09-07 03:20:00|176163.7|176038.7|176145.5|176020.5|176164.7|176039.7|176145.5|176020.5|137
1694057100000|2023-09-07 03:25:00|176145.4|176020.4|176139.4|176014.4|176147|176022|176134.7|176009.7|163
1694057400000|2023-09-07 03:30:00|176139.6|176014.6|176146.9|176021.9|176168.6|176043.6|176137.8|176012.8|348
1694057700000|2023-09-07 03:35:00|176147|176022|176149.3|176024.3|176155.5|176030.5|176147|176022|145
1694058000000|2023-09-07 03:40:00|176149.2|176024.2|176146.5|176021.5|176151.5|176026.5|176134.4|176009.4|206
1694058300000|2023-09-07 03:45:00|176146.7|176021.7|176160|176035|176161.5|176036.5|176137.1|176012.1|188
1694058600000|2023-09-07 03:50:00|176159.9|176034.9|176172.4|176047.4|176173.6|176048.6|176159.1|176034.1|161
1694058900000|2023-09-07 03:55:00|176172.5|176047.5|176180|176055|176180.8|176055.8|176172.5|176047.5|139
1694059200000|2023-09-07 04:00:00|176181.6|176056.6|176180.6|176055.6|176207.1|176082.1|176174.9|176049.9|173
1694059500000|2023-09-07 04:05:00|176180.5|176055.5|176170.5|176045.5|176181.2|176056.2|176167.4|176042.4|152
1694059800000|2023-09-07 04:10:00|176170.8|176045.8|176208.3|176083.3|176208.4|176083.4|176169.2|176044.2|261
1694060100000|2023-09-07 04:15:00|176208.6|176083.6|176205.5|176080.5|176211|176086|176203|176078|239
1694060400000|2023-09-07 04:20:00|176205.6|176080.6|176235|176110|176236.5|176111.5|176204.4|176079.4|144
1694060700000|2023-09-07 04:25:00|176234.5|176109.5|176422|176297|176451.7|176326.7|176234.5|176109.5|614
1694061000000|2023-09-07 04:30:00|176424.7|176299.7|176532.8|176407.8|176543.1|176418.1|176424.7|176299.7|579
1694061300000|2023-09-07 04:35:00|176533|176408|176501|176376|176543.2|176418.2|176469.2|176344.2|649
1694061600000|2023-09-07 04:40:00|176501.8|176376.8|176615.3|176490.3|176713.2|176588.2|176500.5|176375.5|728
1694061900000|2023-09-07 04:45:00|176615.2|176490.2|176636.4|176511.4|176644|176519|176614.5|176489.5|669
1694062200000|2023-09-07 04:50:00|176634.5|176509.5|176706.9|176581.9|176707.1|176582.1|176550.2|176425.2|652
1694062500000|2023-09-07 04:55:00|176707|176582|176689.3|176564.3|176707.3|176582.3|176640|176515|583
1694062800000|2023-09-07 05:00:00|176689.7|176564.7|176655.3|176530.3|176736.7|176611.7|176625.6|176500.6|548
1694063100000|2023-09-07 05:05:00|176655.7|176530.7|176708|176583|176712.1|176587.1|176642.4|176517.4|689
1694063400000|2023-09-07 05:10:00|176708.1|176583.1|176713.9|176588.9|176715.9|176590.9|176695.8|176570.8|396
1694063700000|2023-09-07 05:15:00|176714.3|176589.3|176769.7|176644.7|176772.5|176647.5|176703.5|176578.5|519
1694064000000|2023-09-07 05:20:00|176769.8|176644.8|176763.7|176638.7|176812.7|176687.7|176758.1|176633.1|597
1694064300000|2023-09-07 05:25:00|176763.8|176638.8|176760.7|176635.7|176805.8|176680.8|176739.4|176614.4|609
1694064600000|2023-09-07 05:30:00|176760.1|176635.1|176891|176766|176897.2|176772.2|176747.6|176622.6|710
1694064900000|2023-09-07 05:35:00|176892.4|176767.4|176961.6|176836.6|177008.9|176883.9|176872.5|176747.5|537
1694065200000|2023-09-07 05:40:00|176962.8|176837.8|176971.7|176846.7|176997.8|176872.8|176953.5|176828.5|597
1694065500000|2023-09-07 05:45:00|176970.8|176845.8|177059.3|176934.3|177100.4|176975.4|176966|176841|653
1694065800000|2023-09-07 05:50:00|177059.2|176934.2|177023.6|176898.6|177059.2|176934.2|176993.7|176868.7|543
1694066100000|2023-09-07 05:55:00|177023.8|176898.8|177046.4|176921.4|177049.2|176924.2|177016.2|176891.2|735
1694066400000|2023-09-07 06:00:00|177046.6|176921.6|177092.6|176967.6|177150.9|177025.9|177033.6|176908.6|630
1694066700000|2023-09-07 06:05:00|177092.5|176967.5|176930.7|176805.7|177092.5|176967.5|176914.5|176789.5|845
1694067000000|2023-09-07 06:10:00|176930.5|176805.5|176821.8|176696.8|176955.9|176830.9|176794|176669|749
1694067300000|2023-09-07 06:15:00|176821.9|176696.9|176855.2|176730.2|176874.5|176749.5|176794.6|176669.6|652
1694067600000|2023-09-07 06:20:00|176854.9|176729.9|176578.7|176453.7|176856.6|176731.6|176527.6|176402.6|768
1694067900000|2023-09-07 06:25:00|176579.3|176454.3|176412.2|176287.2|176647.4|176522.4|176403.2|176278.2|620
1694068200000|2023-09-07 06:30:00|176410.2|176285.2|176580.3|176455.3|176581.5|176456.5|176410.2|176285.2|648
1694068500000|2023-09-07 06:35:00|176578.9|176453.9|176453.8|176328.8|176591.3|176466.3|176441.7|176316.7|638
1694068800000|2023-09-07 06:40:00|176453.7|176328.7|176405.7|176280.7|176454|176329|176340.8|176215.8|660
1694069100000|2023-09-07 06:45:00|176404.4|176279.4|176411.2|176286.2|176467|176342|176335.3|176210.3|735
1694069400000|2023-09-07 06:50:00|176412|176287|176352.5|176227.5|176413.4|176288.4|176297.6|176172.6|651
1694069700000|2023-09-07 06:55:00|176351.5|176226.5|176492.8|176367.8|176507.1|176382.1|176245.2|176120.2|808
1694070000000|2023-09-07 07:00:00|176485.7|176360.7|176485.9|176360.9|176573|176448|176446.4|176321.4|812
1694070300000|2023-09-07 07:05:00|176486|176361|176456.9|176331.9|176586.5|176461.5|176454.5|176329.5|685
1694070600000|2023-09-07 07:10:00|176454.6|176329.6|176367.4|176242.4|176517.4|176392.4|176300.2|176175.2|779
1694070900000|2023-09-07 07:15:00|176367.3|176242.3|176325.3|176200.3|176383.9|176258.9|176200.9|176075.9|860
1694071200000|2023-09-07 07:20:00|176330.4|176205.4|176408.5|176283.5|176430.6|176305.6|176308.6|176183.6|844
1694071500000|2023-09-07 07:25:00|176407.5|176282.5|176425.2|176300.2|176512|176387|176406.7|176281.7|843
1694071800000|2023-09-07 07:30:00|176425.1|176300.1|176479.1|176354.1|176541.2|176416.2|176422|176297|718
1694072100000|2023-09-07 07:35:00|176481.7|176356.7|176564.2|176439.2|176604.7|176479.7|176467.7|176342.7|725
1694072400000|2023-09-07 07:40:00|176564.6|176439.6|176615|176490|176682.1|176557.1|176551.2|176426.2|709
1694072700000|2023-09-07 07:45:00|176612.4|176487.4|176494.3|176369.3|176647.5|176522.5|176490|176365|760
1694073000000|2023-09-07 07:50:00|176494.7|176369.7|176277.1|176152.1|176502.8|176377.8|176243|176118|799
1694073300000|2023-09-07 07:55:00|176276.9|176151.9|176232.4|176107.4|176331|176206|176201.1|176076.1|772
1694073600000|2023-09-07 08:00:00|176235.5|176110.5|176175.7|176050.7|176271.9|176146.9|176166.7|176041.7|755
1694073900000|2023-09-07 08:05:00|176176.3|176051.3|176198|176073|176307.2|176182.2|176176.3|176051.3|798
1694074200000|2023-09-07 08:10:00|176197.2|176072.2|176241.5|176116.5|176242.6|176117.6|176175|176050|765
1694074500000|2023-09-07 08:15:00|176241.4|176116.4|176228.6|176103.6|176272.3|176147.3|176208.8|176083.8|823
1694074800000|2023-09-07 08:20:00|176228.4|176103.4|176259.2|176134.2|176303.8|176178.8|176207.2|176082.2|598
1694075100000|2023-09-07 08:25:00|176259.1|176134.1|176175.7|176050.7|176261.1|176136.1|176172.8|176047.8|657
1694075400000|2023-09-07 08:30:00|176175.4|176050.4|176142.7|176017.7|176198.5|176073.5|176081.7|175956.7|865
1694075700000|2023-09-07 08:35:00|176142.6|176017.6|176104.1|175979.1|176190.4|176065.4|176101.8|175976.8|679
1694076000000|2023-09-07 08:40:00|176105.7|175980.7|176193.3|176068.3|176206.7|176081.7|176101.5|175976.5|678
1694076300000|2023-09-07 08:45:00|176195.1|176070.1|176179.7|176054.7|176231.5|176106.5|176169.8|176044.8|789
1694076600000|2023-09-07 08:50:00|176179.9|176054.9|175937.4|175812.4|176199.8|176074.8|175794.9|175669.9|811
1694076900000|2023-09-07 08:55:00|175937.5|175812.5|175958.7|175833.7|175961.8|175836.8|175887.1|175762.1|607
1694077200000|2023-09-07 09:00:00|175959.9|175834.9|175961.9|175836.9|176081.9|175956.9|175920.5|175795.5|743
1694077500000|2023-09-07 09:05:00|175968.2|175843.2|175762.6|175637.6|175978.5|175853.5|175743.5|175618.5|743
1694077800000|2023-09-07 09:10:00|175762.1|175637.1|175834.4|175709.4|175859.4|175734.4|175741.2|175616.2|791
1694078100000|2023-09-07 09:15:00|175834.6|175709.6|175681.3|175556.3|175844.3|175719.3|175635.9|175510.9|716
1694078400000|2023-09-07 09:20:00|175683.7|175558.7|175519|175394|175702.2|175577.2|175476.8|175351.8|726
1694078700000|2023-09-07 09:25:00|175521.5|175396.5|175410.6|175285.6|175630.1|175505.1|175238.1|175113.1|773
1694079000000|2023-09-07 09:30:00|175410.7|175285.7|175333.9|175208.9|175451.6|175326.6|175280|175155|863
1694079300000|2023-09-07 09:35:00|175334.4|175209.4|175296.1|175171.1|175354.9|175229.9|175265|175140|810
1694079600000|2023-09-07 09:40:00|175295.9|175170.9|175344.5|175219.5|175355.7|175230.7|175285.1|175160.1|805
1694079900000|2023-09-07 09:45:00|175348|175223|175261.9|175136.9|175361.5|175236.5|175208.3|175083.3|777
1694080200000|2023-09-07 09:50:00|175263.1|175138.1|175177|175052|175273.5|175148.5|175145.5|175020.5|721
1694080500000|2023-09-07 09:55:00|175175.8|175050.8|175059.1|174934.1|175215.5|175090.5|174974.6|174849.6|834
1694080800000|2023-09-07 10:00:00|175066.4|174941.4|174893.6|174768.6|175154.4|175029.4|174887.4|174762.4|828
1694081100000|2023-09-07 10:05:00|174913.1|174788.1|174979.7|174854.7|174979.7|174854.7|174833|174708|733
1694081400000|2023-09-07 10:10:00|174982.6|174857.6|174745|174620|175006.8|174881.8|174626.3|174501.3|844
1694081700000|2023-09-07 10:15:00|174761|174636|174593.4|174468.4|174771.6|174646.6|174592.7|174467.7|765
1694082000000|2023-09-07 10:20:00|174598.2|174473.2|174892.7|174767.7|174894.1|174769.1|174577.9|174452.9|825
1694082300000|2023-09-07 10:25:00|174893.1|174768.1|174845.9|174720.9|174970.4|174845.4|174845.6|174720.6|805
1694082600000|2023-09-07 10:30:00|174846.3|174721.3|175056.3|174931.3|175119.7|174994.7|174842.6|174717.6|811
1694082900000|2023-09-07 10:35:00|175071.9|174946.9|175064.4|174939.4|175133.5|175008.5|174992.3|174867.3|715
1694083200000|2023-09-07 10:40:00|175064.5|174939.5|175163.2|175038.2|175183|175058|175049.2|174924.2|629
1694083500000|2023-09-07 10:45:00|175162.7|175037.7|175162.2|175037.2|175187.3|175062.3|175036.7|174911.7|728
1694083800000|2023-09-07 10:50:00|175163.4|175038.4|175289.7|175164.7|175295.2|175170.2|175152.6|175027.6|736
1694084100000|2023-09-07 10:55:00|175290.1|175165.1|175295|175170|175316.7|175191.7|175212.9|175087.9|696
1694084400000|2023-09-07 11:00:00|175294.6|175169.6|175141.4|175016.4|175315.9|175190.9|175140.7|175015.7|702
1694084700000|2023-09-07 11:05:00|175139.4|175014.4|175152.2|175027.2|175182.5|175057.5|175131.2|175006.2|648
1694085000000|2023-09-07 11:10:00|175151.2|175026.2|175228.3|175103.3|175251.2|175126.2|175149.5|175024.5|708
1694085300000|2023-09-07 11:15:00|175229.3|175104.3|175168.4|175043.4|175247.7|175122.7|175123.7|174998.7|773
1694085600000|2023-09-07 11:20:00|175168.6|175043.6|175068.8|174943.8|175196.4|175071.4|175006|174881|809
1694085900000|2023-09-07 11:25:00|175095.5|174970.5|174914.2|174789.2|175099.7|174974.7|174902|174777|683
1694086200000|2023-09-07 11:30:00|174914|174789|175035.7|174910.7|175068|174943|174913.4|174788.4|670
1694086500000|2023-09-07 11:35:00|175036.6|174911.6|174940.3|174815.3|175038.3|174913.3|174894.7|174769.7|568
1694086800000|2023-09-07 11:40:00|174941|174816|174673.3|174548.3|174968.4|174843.4|174632.9|174507.9|721
1694087100000|2023-09-07 11:45:00|174672.4|174547.4|174686.5|174561.5|174865.5|174740.5|174660.2|174535.2|677
1694087400000|2023-09-07 11:50:00|174686.4|174561.4|174745.3|174620.3|174783.1|174658.1|174629.8|174504.8|659
1694087700000|2023-09-07 11:55:00|174745.7|174620.7|174494.4|174369.4|174748|174623|174430.6|174305.6|785
1694088000000|2023-09-07 12:00:00|174490.5|174365.5|174592.3|174467.3|174672.4|174547.4|174486.9|174361.9|859
1694088300000|2023-09-07 12:05:00|174600.9|174475.9|174609.1|174484.1|174654.2|174529.2|174515.7|174390.7|791
1694088600000|2023-09-07 12:10:00|174609.8|174484.8|174724.8|174599.8|174725.3|174600.3|174605.6|174480.6|645
1694088900000|2023-09-07 12:15:00|174724.9|174599.9|174508.8|174383.8|174788|174663|174506.3|174381.3|757
1694089200000|2023-09-07 12:20:00|174493.7|174368.7|174581.5|174456.5|174585.5|174460.5|174282.3|174157.3|802
1694089500000|2023-09-07 12:25:00|174581.6|174456.6|174384|174252|174581.6|174456.6|174377.3|174252|739
1694089800000|2023-09-07 12:30:00|174377.9|174239.5|174825.2|174700.2|175016.3|174891.3|174377.9|174239.5|1012
1694090100000|2023-09-07 12:35:00|174820.1|174695.1|174739|174614|174827|174702|174610.4|174485.4|974
1694090400000|2023-09-07 12:40:00|174738.1|174613.1|174656.2|174531.2|174814|174689|174651.1|174526.1|913
1694090700000|2023-09-07 12:45:00|174662.2|174537.2|174573.2|174448.2|174759.1|174634.1|174511.3|174386.3|973
1694091000000|2023-09-07 12:50:00|174572.2|174447.2|174676.7|174551.7|174701.7|174576.7|174549.2|174424.2|996
1694091300000|2023-09-07 12:55:00|174677.9|174552.9|174565.1|174440.1|174704.3|174579.3|174501.3|174376.3|1084
1694091600000|2023-09-07 13:00:00|174565.4|174440.4|174902.1|174777.1|174902.7|174777.7|174544.1|174419.1|994
1694091900000|2023-09-07 13:05:00|174903.8|174778.8|174814.6|174689.6|174969|174844|174743.1|174618.1|999
1694092200000|2023-09-07 13:10:00|174821.4|174696.4|174758.4|174633.4|174855.8|174730.8|174691.1|174566.1|950
1694092500000|2023-09-07 13:15:00|174758.3|174633.3|174737.4|174612.4|174819|174694|174675.9|174550.9|922
1694092800000|2023-09-07 13:20:00|174737.6|174612.6|174770.1|174645.1|174872.2|174747.2|174604.5|174479.5|829
1694093100000|2023-09-07 13:25:00|174773.6|174648.6|174786.8|174661.8|174846.3|174721.3|174642.6|174517.6|870
1694093400000|2023-09-07 13:30:00|174787.4|174662.4|174988.8|174863.8|174992.5|174867.5|174787.4|174662.4|951
1694093700000|2023-09-07 13:35:00|174972.6|174847.6|174984.1|174859.1|174997.4|174872.4|174930.4|174805.4|899
1694094000000|2023-09-07 13:40:00|174984.8|174859.8|174728.3|174603.3|174987.8|174862.8|174689|174564|992
1694094300000|2023-09-07 13:45:00|174727.2|174602.2|174887.3|174762.3|174960.1|174835.1|174663.4|174538.4|910
1694094600000|2023-09-07 13:50:00|174877.1|174752.1|174938.6|174813.6|174943.5|174818.5|174804.6|174679.6|888
1694094900000|2023-09-07 13:55:00|174939.6|174814.6|175008.1|174883.1|175071.4|174946.4|174867.5|174742.5|890
1694095200000|2023-09-07 14:00:00|175007.8|174882.8|175171.2|175046.2|175181.5|175056.5|174927.6|174802.6|885
1694095500000|2023-09-07 14:05:00|175170.4|175045.4|175321.2|175196.2|175476.1|175351.1|175160.9|175035.9|993
1694095800000|2023-09-07 14:10:00|175326.2|175201.2|175426.2|175301.2|175529.5|175404.5|175316.3|175191.3|882
1694096100000|2023-09-07 14:15:00|175404.1|175279.1|175462.4|175337.4|175502.3|175377.3|175388.7|175263.7|888
1694096400000|2023-09-07 14:20:00|175460.3|175335.3|175393.2|175268.2|175460.3|175335.3|175366|175241|897
1694096700000|2023-09-07 14:25:00|175393.9|175268.9|175498.6|175373.6|175520.5|175395.5|175383.3|175258.3|939
1694097000000|2023-09-07 14:30:00|175501.1|175376.1|175404.3|175279.3|175519.6|175394.6|175379.4|175254.4|920
1694097300000|2023-09-07 14:35:00|175404.9|175279.9|175219|175094|175405.5|175280.5|175197.9|175072.9|912
1694097600000|2023-09-07 14:40:00|175219.5|175094.5|175119|174994|175284|175159|175093.3|174968.3|941
1694097900000|2023-09-07 14:45:00|175121.7|174996.7|175360.8|175235.8|175372.9|175247.9|175116.8|174991.8|939
1694098200000|2023-09-07 14:50:00|175361|175236|175466.7|175341.7|175466.7|175341.7|175302.7|175177.7|966
1694098500000|2023-09-07 14:55:00|175465.6|175340.6|175584.6|175459.6|175611.7|175486.7|175394.6|175269.6|991
1694098800000|2023-09-07 15:00:00|175584.7|175459.7|175469.4|175344.4|175584.7|175459.7|175461.3|175336.3|934
1694099100000|2023-09-07 15:05:00|175468.2|175343.2|175343.5|175218.5|175506.3|175381.3|175341.4|175216.4|818
1694099400000|2023-09-07 15:10:00|175343|175218|175383.1|175258.1|175391.8|175266.8|175265|175140|959
1694099700000|2023-09-07 15:15:00|175383.4|175258.4|175429.4|175304.4|175441.6|175316.6|175301.8|175176.8|776
1694100000000|2023-09-07 15:20:00|175430.1|175305.1|175409.5|175284.5|175521.3|175396.3|175403.3|175278.3|814
1694100300000|2023-09-07 15:25:00|175410.9|175285.9|175492.5|175367.5|175495.6|175370.6|175383.4|175258.4|642
1694100600000|2023-09-07 15:30:00|175492.6|175367.6|175290.5|175165.5|175530.5|175405.5|175269.8|175144.8|705
1694100900000|2023-09-07 15:35:00|175292.6|175167.6|175333.2|175208.2|175392.4|175267.4|175255.6|175130.6|851
1694101200000|2023-09-07 15:40:00|175331.9|175206.9|175333.6|175208.6|175386.6|175261.6|175304.7|175179.7|757
1694101500000|2023-09-07 15:45:00|175333.7|175208.7|175372.2|175247.2|175385.3|175260.3|175264.8|175139.8|796
1694101800000|2023-09-07 15:50:00|175372.4|175247.4|175492.6|175367.6|175493.4|175368.4|175331.9|175206.9|888
1694102100000|2023-09-07 15:55:00|175492.2|175367.2|175485.2|175360.2|175553.3|175428.3|175465.8|175340.8|795
1694102400000|2023-09-07 16:00:00|175500.9|175375.9|175498.8|175373.8|175535.7|175410.7|175461.4|175336.4|926
1694102700000|2023-09-07 16:05:00|175499.2|175374.2|175494.1|175369.1|175509.2|175384.2|175421.1|175296.1|911
1694103000000|2023-09-07 16:10:00|175493.9|175368.9|175400.9|175275.9|175528.7|175403.7|175397.8|175272.8|826
1694103300000|2023-09-07 16:15:00|175399.6|175274.6|175409.4|175284.4|175409.4|175284.4|175369.4|175244.4|921
1694103600000|2023-09-07 16:20:00|175410.1|175285.1|175404.9|175279.9|175492.2|175367.2|175397.5|175272.5|917
1694103900000|2023-09-07 16:25:00|175404.1|175279.1|175505.3|175380.3|175507.5|175382.5|175319.5|175194.5|765
1694104200000|2023-09-07 16:30:00|175505.5|175380.5|175564.5|175439.5|175586.7|175461.7|175486.3|175361.3|644
1694104500000|2023-09-07 16:35:00|175564.3|175439.3|175561.1|175436.1|175568.6|175443.6|175522.5|175397.5|712
1694104800000|2023-09-07 16:40:00|175560.6|175435.6|175464.9|175339.9|175560.6|175435.6|175454.9|175329.9|847
1694105100000|2023-09-07 16:45:00|175466.7|175341.7|175534|175409|175552.9|175427.9|175465.9|175340.9|834
1694105400000|2023-09-07 16:50:00|175534.1|175409.1|175503.1|175378.1|175541.8|175416.8|175472.2|175347.2|639
1694105700000|2023-09-07 16:55:00|175502.7|175377.7|175771|175646|175773.4|175648.4|175502.7|175377.7|864
1694106000000|2023-09-07 17:00:00|175781.7|175656.7|175751.1|175626.1|175827|175702|175683|175558|748
1694106300000|2023-09-07 17:05:00|175750.1|175625.1|176004.6|175879.6|176019.1|175894.1|175749.6|175624.6|809
1694106600000|2023-09-07 17:10:00|176004.4|175879.4|175845.5|175720.5|176006|175881|175844.7|175719.7|721
1694106900000|2023-09-07 17:15:00|175844.6|175719.6|175842.3|175717.3|175881|175756|175827.3|175702.3|832
1694107200000|2023-09-07 17:20:00|175842.2|175717.2|175810.1|175685.1|175848.5|175723.5|175808|175683|825
1694107500000|2023-09-07 17:25:00|175809.8|175684.8|175814.9|175689.9|175827.8|175733.2|175758.8|175633.8|706
1694107800000|2023-09-07 17:30:00|175813.2|175688.2|175950.9|175825.9|175960.9|175835.9|175804.3|175679.3|842
1694108100000|2023-09-07 17:35:00|175951|175826|175955.2|175830.2|176002.3|175877.3|175930|175805|698
1694108400000|2023-09-07 17:40:00|175954.9|175829.9|175955.8|175830.8|176052.3|175927.3|175949.6|175824.6|754
1694108700000|2023-09-07 17:45:00|175955.7|175830.7|175928.1|175803.1|175958.1|175833.1|175867.5|175742.5|766
1694109000000|2023-09-07 17:50:00|175929.4|175804.4|175857.8|175732.8|175930.2|175805.2|175849.7|175724.7|749
1694109300000|2023-09-07 17:55:00|175857.9|175732.9|175869.9|175744.9|175909|175784|175807|175692.9|809
1694109600000|2023-09-07 18:00:00|175868.7|175743.7|175873.3|175748.3|175896.1|175771.1|175855.8|175730.8|814
1694109900000|2023-09-07 18:05:00|175872.9|175747.9|175912.8|175787.8|175926.3|175801.3|175872.9|175747.9|835
1694110200000|2023-09-07 18:10:00|175911.6|175786.6|175883.6|175758.6|175929.2|175804.2|175876.5|175751.5|636
1694110500000|2023-09-07 18:15:00|175884.7|175759.7|175902.3|175777.3|175904.6|175779.6|175856.6|175731.6|553
1694110800000|2023-09-07 18:20:00|175903|175778|175815.8|175690.8|175916.3|175791.3|175815.8|175690.8|632
1694111100000|2023-09-07 18:25:00|175815.9|175690.9|175919.4|175794.4|175936.6|175811.6|175796|175671|871
1694111400000|2023-09-07 18:30:00|175918.5|175793.5|175951|175826|175960.7|175835.7|175887|175762|848
1694111700000|2023-09-07 18:35:00|175951.2|175826.2|175942|175817|175959.6|175834.6|175909.9|175784.9|926
1694112000000|2023-09-07 18:40:00|175941.8|175816.8|175977.8|175852.8|175983.6|175858.6|175931.1|175806.1|659
1694112300000|2023-09-07 18:45:00|175978|175853|176089.2|175964.2|176142.9|176017.9|175967.3|175842.3|925
1694112600000|2023-09-07 18:50:00|176090.8|175965.8|176084.6|175959.6|176095.5|175970.5|176033.4|175908.4|709
1694112900000|2023-09-07 18:55:00|176084.9|175959.9|176029.4|175904.4|176084.9|175959.9|176029|175904|825
1694113200000|2023-09-07 19:00:00|176028.9|175903.9|175947.8|175822.8|176030|175905|175899.1|175774.1|652
1694113500000|2023-09-07 19:05:00|175947.5|175822.5|175929.9|175804.9|175956|175831|175922.3|175797.3|703
1694113800000|2023-09-07 19:10:00|175930|175805|175921.8|175796.8|175931.4|175806.4|175901|175776|820
1694114100000|2023-09-07 19:15:00|175921.1|175796.1|175880.3|175755.3|175921.1|175796.1|175877|175752|860
1694114400000|2023-09-07 19:20:00|175880.9|175755.9|175846.8|175721.8|175882.7|175757.7|175821.8|175696.8|748
1694114700000|2023-09-07 19:25:00|175847|175722|175853.1|175728.1|175856.7|175731.7|175831.1|175706.1|727
1694115000000|2023-09-07 19:30:00|175852.4|175727.4|175919.4|175794.4|175933.1|175808.1|175852.4|175727.4|748
1694115300000|2023-09-07 19:35:00|175918.9|175793.9|175928.4|175803.4|175979.7|175854.7|175910.3|175785.3|808
1694115600000|2023-09-07 19:40:00|175928.9|175803.9|175912|175787|175950|175825|175903.5|175778.5|731
1694115900000|2023-09-07 19:45:00|175911.1|175786.1|175849.3|175724.3|175917|175792|175822.7|175697.7|637
1694116200000|2023-09-07 19:50:00|175847.1|175722.1|175912.9|175787.9|175949.9|175824.9|175828.4|175703.4|638
1694116500000|2023-09-07 19:55:00|175914.6|175789.6|175966.6|175841.6|175967.1|175842.1|175898.2|175773.2|658
1694116800000|2023-09-07 20:00:00|175969.4|175844.4|175953|175828|176008.8|175883.8|175939.4|175814.4|500
1694117100000|2023-09-07 20:05:00|175954|175829|175952.2|175827.2|175973|175848|175944.5|175819.5|505
1694117400000|2023-09-07 20:10:00|175952.5|175827.5|175952.4|175827.4|175986.1|175861.1|175949.2|175824.2|281
1694117700000|2023-09-07 20:15:00|175952.3|175827.3|175921.5|175796.5|175969.2|175844.2|175904.4|175779.4|274
1694118000000|2023-09-07 20:20:00|175921|175796|175963.5|175838.5|175963.7|175838.7|175912.7|175787.7|270
1694118300000|2023-09-07 20:25:00|175963.9|175838.9|175987.4|175862.4|175989.5|175864.5|175963.1|175838.1|345
1694118600000|2023-09-07 20:30:00|175987.7|175862.7|175984.6|175859.6|175989.3|175864.3|175980|175855|112
1694118900000|2023-09-07 20:35:00|175985.2|175860.2|176033.6|175908.6|176044.6|175919.6|175985.2|175860.2|236
1694119200000|2023-09-07 20:40:00|176034.3|175909.3|176046.1|175921.1|176059.7|175934.7|176032.1|175907.1|445
1694119500000|2023-09-07 20:45:00|176045.5|175920.5|176138.3|176013.3|176144.5|176019.5|176044|175919|414
1694119800000|2023-09-07 20:50:00|176137.8|176012.8|176111.9|175986.9|176139.9|176014.9|176107.9|175982.9|278
1694120100000|2023-09-07 20:55:00|176112.3|175987.3|176168.1|175858.1|176192.6|176047.7|176108.7|175858.1|507
1694120400000|2023-09-07 21:00:00|176168.2|175858.2|176297.7|175987.7|176297.8|175987.8|176133.8|175823.8|72
1694120700000|2023-09-07 21:05:00|176298.5|175988.5|176306.6|175996.6|176316.5|176006.5|176272.7|175962.7|54
1694121000000|2023-09-07 21:10:00|176303.3|175993.3|176193.4|175883.4|176306.7|175996.7|176181.1|175871.1|111
1694121300000|2023-09-07 21:15:00|176193.5|175883.5|176191.3|175881.3|176203.1|175893.1|176188.5|175878.5|82
1694121600000|2023-09-07 21:20:00|176191.6|175881.6|176206.5|175896.5|176206.5|175896.5|176191.4|175881.4|67
1694121900000|2023-09-07 21:25:00|176208.4|175898.4|176194.6|175884.6|176208.4|175898.4|176192|175882|40
1694122200000|2023-09-07 21:30:00|176194.4|175884.4|176184.6|175874.6|176206|175896|176170.5|175860.5|294
1694122500000|2023-09-07 21:35:00|176184.2|175874.2|176189.4|175879.4|176203|175893|176183.1|175873.1|106
1694122800000|2023-09-07 21:40:00|176185.4|175875.4|176245.6|175935.6|176251|175941|176148.3|175838.3|284
1694123100000|2023-09-07 21:45:00|176232.1|175930.5|176178.7|175919|176246.3|175965|176148.6|175857.2|440
1694123400000|2023-09-07 21:50:00|176177.5|175920.2|176226.4|175916.4|176226.4|175938.6|176149.4|175910.3|769
1694123700000|2023-09-07 21:55:00|176216.8|175920.9|176019.4|175774.6|176216.8|175933.9|176014.8|175758.7|260
1694124000000|2023-09-07 22:00:00|176017.3|175765.4|176035|175910|176060.6|175916.6|176011.5|175759|261
1694124300000|2023-09-07 22:05:00|176035.4|175910.4|176035.2|175910.2|176036.2|175911.2|176031.8|175906.8|95
1694124600000|2023-09-07 22:10:00|176035.3|175910.3|176033.7|175908.7|176038|175913|176010.3|175885.3|159
1694124900000|2023-09-07 22:15:00|176033.6|175908.6|176007.7|175882.7|176036.5|175911.5|175996.8|175871.8|229
1694125200000|2023-09-07 22:20:00|176007.8|175882.8|176012.1|175887.1|176038.5|175913.5|176004.1|175879.1|253
1694125500000|2023-09-07 22:25:00|176009.5|175884.5|176016.7|175891.7|176018.3|175893.3|176007.9|175882.9|145
1694125800000|2023-09-07 22:30:00|176016.9|175891.9|176018.9|175893.9|176019.9|175894.9|176013.3|175888.3|133
1694126100000|2023-09-07 22:35:00|176018.5|175893.5|176015.3|175890.3|176020.2|175895.2|176009.7|175884.7|76
1694126400000|2023-09-07 22:40:00|176015.6|175890.6|176013.3|175888.3|176017.5|175892.5|176012|175887|54
1694126700000|2023-09-07 22:45:00|176012.3|175887.3|176014.5|175889.5|176015.3|175890.3|176011.6|175886.6|51
1694127000000|2023-09-07 22:50:00|176015.2|175890.2|176037.2|175912.2|176050.6|175925.6|176013.7|175888.7|121
1694127300000|2023-09-07 22:55:00|176037.1|175912.1|176035.4|175910.4|176038.2|175913.2|176034.9|175909.9|96
1694127600000|2023-09-07 23:00:00|176034.8|175909.8|176035.7|175910.7|176044.7|175919.7|176022.2|175897.2|193
1694127900000|2023-09-07 23:05:00|176037.6|175912.6|176034.5|175909.5|176043.2|175918.2|176033|175908|150
1694128200000|2023-09-07 23:10:00|176034.6|175909.6|176035.6|175910.6|176041.6|175916.6|176033.1|175908.1|117
1694128500000|2023-09-07 23:15:00|176036.5|175911.5|176031.8|175906.8|176043.9|175918.9|176030.4|175905.4|110
1694128800000|2023-09-07 23:20:00|176031.7|175906.7|176048.5|175923.5|176049.7|175924.7|176030.6|175905.6|201
1694129100000|2023-09-07 23:25:00|176048.4|175923.4|176035.1|175910.1|176053.4|175928.4|176034.5|175909.5|143
1694129400000|2023-09-07 23:30:00|176034.5|175909.5|176007.5|175882.5|176035.7|175910.7|176006.1|175881.1|119
1694129700000|2023-09-07 23:35:00|176007.3|175882.3|176007|175882|176008.6|175883.6|176002.9|175877.9|75
1694130000000|2023-09-07 23:40:00|176006.1|175881.1|176006.2|175881.2|176007.6|175882.6|176001.7|175876.7|92
1694130300000|2023-09-07 23:45:00|176006.6|175881.6|176000.3|175875.3|176013|175888|175995.2|175870.2|90
1694130600000|2023-09-07 23:50:00|176000.1|175875.1|176002.3|175877.3|176009.3|175884.3|175999.3|175874.3|88
1694130900000|2023-09-07 23:55:00|176002.2|175877.2|175988.3|175863.3|176004.6|175879.6|175974.9|175849.9|202
1694131200000|2023-09-08 00:00:00|175991.2|175866.2|176007.7|175882.7|176014|175889|175982|175857|255
1694131500000|2023-09-08 00:05:00|176007.6|175882.6|176005.3|175880.3|176013.8|175888.8|176000.5|175875.5|460
1694131800000|2023-09-08 00:10:00|176006.1|175881.1|176005.1|175880.1|176016.2|175891.2|175997.5|175872.5|529
1694132100000|2023-09-08 00:15:00|176004.8|175879.8|175938.2|175813.2|176016.3|175891.3|175935|175810|487
1694132400000|2023-09-08 00:20:00|175937.6|175812.6|176005.7|175880.7|176007.9|175882.9|175931.2|175806.2|482
1694132700000|2023-09-08 00:25:00|176005.4|175880.4|176002.3|175877.3|176043.9|175918.9|175997.3|175872.3|661
1694133000000|2023-09-08 00:30:00|176001.7|175876.7|175981.9|175856.9|176016.5|175891.5|175974.2|175849.2|748
1694133300000|2023-09-08 00:35:00|175982.1|175857.1|175947|175822|175990.9|175865.9|175873.2|175748.2|781
1694133600000|2023-09-08 00:40:00|175948.5|175823.5|175913.9|175788.9|175982|175857|175911.1|175786.1|610
1694133900000|2023-09-08 00:45:00|175914.1|175789.1|175886.7|175761.7|175921|175796|175873.6|175748.6|654
1694134200000|2023-09-08 00:50:00|175886|175761|175866.4|175741.4|175888|175763|175822.5|175697.5|801
1694134500000|2023-09-08 00:55:00|175866.7|175741.7|175843.7|175718.7|175877.1|175752.1|175819.5|175694.5|863
1694134800000|2023-09-08 01:00:00|175845.4|175720.4|175845.3|175720.3|175853.4|175728.4|175799.8|175674.8|678
1694135100000|2023-09-08 01:05:00|175845.6|175720.6|175793.7|175668.7|175854.5|175729.5|175788.7|175663.7|738
1694135400000|2023-09-08 01:10:00|175793.8|175668.8|175799.2|175674.2|175806|175681|175787|175662|767
1694135700000|2023-09-08 01:15:00|175798.3|175673.3|175886.1|175761.1|175937.9|175812.9|175797.6|175672.6|868
1694136000000|2023-09-08 01:20:00|175886.7|175761.7|175892.2|175767.2|175907.6|175782.6|175847.5|175722.5|840
1694136300000|2023-09-08 01:25:00|175892.6|175767.6|175825.7|175700.7|175892.6|175767.6|175824.6|175699.6|748
1694136600000|2023-09-08 01:30:00|175825|175700|175792|175667|175852.9|175727.9|175787.1|175662.1|822
1694136900000|2023-09-08 01:35:00|175791.9|175666.9|175768.6|175643.6|175794|175669|175717.5|175592.5|536
1694137200000|2023-09-08 01:40:00|175768.5|175643.5|175825.9|175700.9|175826.7|175701.7|175768.4|175643.4|529
1694137500000|2023-09-08 01:45:00|175826.3|175701.3|175820.9|175695.9|175826.8|175701.8|175793.9|175668.9|463
1694137800000|2023-09-08 01:50:00|175820.8|175695.8|175772.5|175647.5|175820.8|175695.8|175765.5|175640.5|563
1694138100000|2023-09-08 01:55:00|175767.2|175642.2|175781.2|175656.2|175789.7|175664.7|175759.6|175634.6|663
1694138400000|2023-09-08 02:00:00|175780.3|175655.3|175785.6|175660.6|175795.1|175670.1|175778.5|175653.5|478
1694138700000|2023-09-08 02:05:00|175785.5|175660.5|175761.6|175636.6|175791.9|175666.9|175750.6|175625.6|655
1694139000000|2023-09-08 02:10:00|175761.7|175636.7|175755.1|175630.1|175764.3|175639.3|175751.9|175626.9|396
1694139300000|2023-09-08 02:15:00|175755.2|175630.2|175785|175660|175793.2|175668.2|175753|175628|435
1694139600000|2023-09-08 02:20:00|175784.2|175659.2|175755.9|175630.9|175787.1|175662.1|175752|175627|557
1694139900000|2023-09-08 02:25:00|175755.4|175630.4|175729.9|175604.9|175759.1|175634.1|175726.2|175601.2|413
1694140200000|2023-09-08 02:30:00|175730|175605|175722.5|175597.5|175756.1|175631.1|175720.6|175595.6|561
1694140500000|2023-09-08 02:35:00|175722.4|175597.4|175697.6|175572.6|175728|175603|175695.1|175570.1|612
1694140800000|2023-09-08 02:40:00|175695.9|175570.9|175739.5|175614.5|175759.1|175634.1|175689|175564|841
1694141100000|2023-09-08 02:45:00|175739.6|175614.6|175735.1|175610.1|175747.4|175622.4|175727.1|175602.1|983
1694141400000|2023-09-08 02:50:00|175738.2|175613.2|175758.1|175633.1|175763.1|175638.1|175730.7|175605.7|921
1694141700000|2023-09-08 02:55:00|175758.2|175633.2|175723|175598|175762|175637|175717.3|175592.3|802
1694142000000|2023-09-08 03:00:00|175723.2|175598.2|175699|175574|175731.6|175606.6|175689.7|175564.7|614
1694142300000|2023-09-08 03:05:00|175699.1|175574.1|175718.5|175593.5|175728.5|175603.5|175687.3|175562.3|390
1694142600000|2023-09-08 03:10:00|175718.4|175593.4|175695.4|175570.4|175718.6|175593.6|175688.2|175563.2|398
1694142900000|2023-09-08 03:15:00|175696.7|175571.7|175696.6|175571.6|175702.6|175577.6|175691.2|175566.2|526
1694143200000|2023-09-08 03:20:00|175696.4|175571.4|175672.2|175547.2|175703.2|175578.2|175649.6|175524.6|569
1694143500000|2023-09-08 03:25:00|175672|175547|175662.8|175537.8|175681.9|175556.9|175654.6|175529.6|680
1694143800000|2023-09-08 03:30:00|175662.7|175537.7|175657.3|175532.3|175677.8|175552.8|175654.3|175529.3|743
1694144100000|2023-09-08 03:35:00|175657.5|175532.5|175664.2|175539.2|175676.1|175551.1|175654.1|175529.1|319
1694144400000|2023-09-08 03:40:00|175664.3|175539.3|175653.7|175528.7|175671.2|175546.2|175652.1|175527.1|430
1694144700000|2023-09-08 03:45:00|175653.8|175528.8|175597.6|175472.6|175654.6|175529.6|175597.2|175472.2|732
1694145000000|2023-09-08 03:50:00|175597.5|175472.5|175602.8|175477.8|175611.8|175486.8|175595.4|175470.4|662
1694145300000|2023-09-08 03:55:00|175603.1|175478.1|175600.6|175475.6|175609.5|175484.5|175596.5|175471.5|418
1694145600000|2023-09-08 04:00:00|175600.7|175475.7|175640.4|175515.4|175647.1|175522.1|175600.4|175475.4|837
1694145900000|2023-09-08 04:05:00|175639.8|175514.8|175630.6|175505.6|175644|175519|175626.9|175501.9|800
1694146200000|2023-09-08 04:10:00|175630.8|175505.8|175645.7|175520.7|175657.3|175532.3|175627.7|175502.7|564
1694146500000|2023-09-08 04:15:00|175646.2|175521.2|175602.6|175477.6|175659.8|175534.8|175596.7|175471.7|851
1694146800000|2023-09-08 04:20:00|175603.1|175478.1|175571.1|175446.1|175608.3|175483.3|175570.5|175445.5|1028
1694147100000|2023-09-08 04:25:00|175571.2|175446.2|175564.2|175439.2|175587|175462|175561.8|175436.8|633
1694147400000|2023-09-08 04:30:00|175564.3|175439.3|175576.6|175451.6|175576.8|175451.8|175562.4|175437.4|569
1694147700000|2023-09-08 04:35:00|175576.4|175451.4|175590.8|175465.8|175597.6|175472.6|175569.7|175444.7|417
1694148000000|2023-09-08 04:40:00|175590.4|175465.4|175549.7|175424.7|175597.7|175472.7|175535|175410|814
1694148300000|2023-09-08 04:45:00|175554.9|175429.9|175528.5|175403.5|175556.6|175431.6|175525.5|175400.5|791
1694148600000|2023-09-08 04:50:00|175528.9|175403.9|175484.1|175359.1|175532.9|175407.9|175481.8|175356.8|582
1694148900000|2023-09-08 04:55:00|175483.9|175358.9|175472.8|175347.8|175487.1|175362.1|175466.2|175341.2|493
1694149200000|2023-09-08 05:00:00|175472.7|175347.7|175403.1|175278.1|175474.3|175349.3|175387.6|175262.6|708
1694149500000|2023-09-08 05:05:00|175403|175278|175407.1|175282.1|175410.1|175285.1|175395.9|175270.9|461
1694149800000|2023-09-08 05:10:00|175406.3|175281.3|175404.4|175279.4|175408.9|175283.9|175401.7|175276.7|712
1694150100000|2023-09-08 05:15:00|175404.5|175279.5|175349.5|175224.5|175410.5|175285.5|175343.4|175218.4|569
1694150400000|2023-09-08 05:20:00|175348.6|175223.6|175328.1|175203.1|175350.9|175225.9|175322.2|175197.2|511
1694150700000|2023-09-08 05:25:00|175328.9|175203.9|175295.9|175170.9|175330.6|175205.6|175292.2|175167.2|610
1694151000000|2023-09-08 05:30:00|175294.3|175169.3|175228.8|175103.8|175300.8|175175.8|175205.6|175080.6|472
1694151300000|2023-09-08 05:35:00|175228.7|175103.7|175232.6|175107.6|175252|175127|175228.5|175103.5|328
1694151600000|2023-09-08 05:40:00|175232.5|175107.5|175137.5|175012.5|175232.5|175107.5|175133.1|175008.1|395
1694151900000|2023-09-08 05:45:00|175137.7|175012.7|175230.4|175105.4|175232.8|175107.8|175134.6|175009.6|402
1694152200000|2023-09-08 05:50:00|175230.5|175105.5|175233.3|175108.3|175240.7|175115.7|175161.2|175036.2|610
1694152500000|2023-09-08 05:55:00|175233.1|175108.1|175191.7|175066.7|175234.4|175109.4|175180.6|175055.6|687
1694152800000|2023-09-08 06:00:00|175190.2|175065.2|175026.2|174901.2|175262.5|175137.5|175009.4|174884.4|781
1694153100000|2023-09-08 06:05:00|175023.7|174898.7|174952.7|174827.7|175042.4|174917.4|174872|174747|881
1694153400000|2023-09-08 06:10:00|174951.3|174826.3|174859.1|174734.1|174957.2|174832.2|174830.5|174705.5|755
1694153700000|2023-09-08 06:15:00|174859.4|174734.4|174902.5|174777.5|174925|174800|174859.1|174734.1|677
1694154000000|2023-09-08 06:20:00|174893.5|174768.5|174890.9|174765.9|174919.3|174794.3|174858.7|174733.7|713
1694154300000|2023-09-08 06:25:00|174890.8|174765.8|174802.9|174677.9|174938.4|174813.4|174792.9|174667.9|719
1694154600000|2023-09-08 06:30:00|174797.9|174672.9|174821.4|174696.4|174836|174711|174722.1|174597.1|692
1694154900000|2023-09-08 06:35:00|174820.7|174695.7|174894.6|174769.6|174901|174776|174800.2|174675.2|579
1694155200000|2023-09-08 06:40:00|174894.7|174769.7|174957.7|174832.7|175015.8|174890.8|174893.1|174768.1|515
1694155500000|2023-09-08 06:45:00|174953|174828|175036.4|174911.4|175054.5|174929.5|174951.8|174826.8|661
1694155800000|2023-09-08 06:50:00|175040.1|174915.1|174954.4|174829.4|175046.1|174921.1|174946.2|174821.2|547
1694156100000|2023-09-08 06:55:00|174954.7|174829.7|174729.6|174604.6|175012.5|174887.5|174727.2|174602.2|797
1694156400000|2023-09-08 07:00:00|174728.8|174603.8|174832.7|174707.7|174897.7|174772.7|174712.2|174587.2|876
1694156700000|2023-09-08 07:05:00|174833.1|174708.1|174825.6|174700.6|174842.8|174717.8|174731.9|174606.9|901
1694157000000|2023-09-08 07:10:00|174826|174701|174827.7|174702.7|174847.1|174722.1|174806.5|174681.5|822
1694157300000|2023-09-08 07:15:00|174829.1|174704.1|174921.1|174796.1|174963|174838|174812.4|174687.4|760
1694157600000|2023-09-08 07:20:00|174920.8|174795.8|174933.2|174808.2|174980.4|174855.4|174813.4|174688.4|900
1694157900000|2023-09-08 07:25:00|174933.3|174808.3|174997|174872|174999.3|174874.3|174892.2|174767.2|829
1694158200000|2023-09-08 07:30:00|174996.9|174871.9|175081.1|174956.1|175141|175016|174994.9|174869.9|873
1694158500000|2023-09-08 07:35:00|175081|174956|174704.7|174579.7|175086.5|174961.5|174702.8|174577.8|825
1694158800000|2023-09-08 07:40:00|174703.5|174578.5|174571.4|174446.4|174770.1|174645.1|174567|174442|842
1694159100000|2023-09-08 07:45:00|174571.5|174446.5|174549|174424|174639.1|174514.1|174548.6|174423.6|782
1694159400000|2023-09-08 07:50:00|174549.9|174424.9|174701.1|174576.1|174727.4|174602.4|174545.5|174420.5|864
1694159700000|2023-09-08 07:55:00|174700.2|174575.2|174835.5|174710.5|174835.9|174710.9|174676.2|174551.2|796
1694160000000|2023-09-08 08:00:00|174838.1|174713.1|174857.9|174732.9|174899.3|174774.3|174699.5|174574.5|770
1694160300000|2023-09-08 08:05:00|174858|174733|174756.4|174631.4|174860.9|174735.9|174621|174496|782
1694160600000|2023-09-08 08:10:00|174756.3|174631.3|174761.1|174636.1|174769|174644|174685.7|174560.7|750
1694160900000|2023-09-08 08:15:00|174761.3|174636.3|174919.4|174794.4|174931.7|174806.7|174761.3|174636.3|892
1694161200000|2023-09-08 08:20:00|174920.9|174795.9|174957.5|174832.5|174994|174869|174835.2|174710.2|905
1694161500000|2023-09-08 08:25:00|174957.6|174832.6|174921.1|174796.1|175021.7|174896.7|174921.1|174796.1|881
1694161800000|2023-09-08 08:30:00|174923.1|174798.1|175067.4|174942.4|175101.5|174976.5|174923.1|174798.1|887
1694162100000|2023-09-08 08:35:00|175077|174952|175266.2|175141.2|175291.8|175166.8|175077|174952|849
1694162400000|2023-09-08 08:40:00|175267.1|175142.1|175325.5|175200.5|175376.1|175251.1|175261.9|175136.9|748
1694162700000|2023-09-08 08:45:00|175325.6|175200.6|175071|174946|175396.6|175271.6|174872.9|174747.9|871
1694163000000|2023-09-08 08:50:00|175070.9|174945.9|174971.3|174846.3|175075.8|174950.8|174956.2|174831.2|656
1694163300000|2023-09-08 08:55:00|174971.2|174846.2|174865.5|174740.5|174972.2|174847.2|174859.4|174734.4|706
1694163600000|2023-09-08 09:00:00|174880|174755|175041.8|174916.8|175081.7|174956.7|174880|174755|801
1694163900000|2023-09-08 09:05:00|175019.4|174894.4|175168.4|175043.4|175208.5|175083.5|175011|174886|928
1694164200000|2023-09-08 09:10:00|175168.3|175043.3|174903.6|174778.6|175168.4|175043.4|174893.6|174768.6|808
1694164500000|2023-09-08 09:15:00|174903.4|174778.4|174750.3|174625.3|174905.3|174780.3|174609.2|174484.2|853
1694164800000|2023-09-08 09:20:00|174751|174626|174920.1|174795.1|174928.3|174803.3|174730.7|174605.7|820
1694165100000|2023-09-08 09:25:00|174920.4|174795.4|174889.9|174764.9|174959.5|174834.5|174844.3|174719.3|857
1694165400000|2023-09-08 09:30:00|174890|174765|174880.9|174755.9|174919|174794|174864.6|174739.6|770
1694165700000|2023-09-08 09:35:00|174881.1|174756.1|175030.3|174905.3|175049.2|174924.2|174867.6|174742.6|863
1694166000000|2023-09-08 09:40:00|175030.9|174905.9|174835.8|174710.8|175033.7|174908.7|174824.4|174699.4|871
1694166300000|2023-09-08 09:45:00|174835.1|174710.1|174781.3|174656.3|174910.3|174785.3|174776.1|174651.1|892
1694166600000|2023-09-08 09:50:00|174779.6|174654.6|174761.9|174636.9|174823.9|174698.9|174727.2|174602.2|892
1694166900000|2023-09-08 09:55:00|174761.7|174636.7|174860.2|174735.2|174871.8|174746.8|174728.5|174603.5|795
1694167200000|2023-09-08 10:00:00|174859.3|174734.3|174884.4|174759.4|174913.4|174788.4|174845.6|174720.6|783
1694167500000|2023-09-08 10:05:00|174884.5|174759.5|175009.9|174884.9|175060.7|174935.7|174881.8|174756.8|799
1694167800000|2023-09-08 10:10:00|175009.1|174884.1|174775.5|174650.5|175015.4|174890.4|174766.2|174641.2|854
1694168100000|2023-09-08 10:15:00|174774.4|174649.4|174869.8|174744.8|174881|174756|174772.5|174647.5|841
1694168400000|2023-09-08 10:20:00|174870.3|174745.3|174605.1|174480.1|174877.9|174752.9|174583.7|174458.7|890
1694168700000|2023-09-08 10:25:00|174604.7|174479.7|174529.6|174404.6|174658|174533|174454.5|174329.5|724
1694169000000|2023-09-08 10:30:00|174530.3|174405.3|174673.7|174548.7|174727.2|174602.2|174529.1|174404.1|698
1694169300000|2023-09-08 10:35:00|174673.8|174548.8|174829.8|174704.8|174842.9|174717.9|174673.1|174548.1|622
1694169600000|2023-09-08 10:40:00|174829.9|174704.9|174700.6|174575.6|174846.5|174721.5|174663.8|174538.8|711
1694169900000|2023-09-08 10:45:00|174700.4|174575.4|174636.6|174511.6|174764.8|174639.8|174635.3|174510.3|834
1694170200000|2023-09-08 10:50:00|174636.7|174511.7|174607.2|174482.2|174671.5|174546.5|174601.4|174476.4|650
1694170500000|2023-09-08 10:55:00|174607.1|174482.1|174713.7|174588.7|174749.8|174624.8|174606.8|174481.8|665
1694170800000|2023-09-08 11:00:00|174709.4|174584.4|174804.6|174679.6|174823.6|174698.6|174629.2|174504.2|756
1694171100000|2023-09-08 11:05:00|174804.4|174679.4|174853.3|174728.3|174856.3|174731.3|174788.8|174663.8|711
1694171400000|2023-09-08 11:10:00|174853.4|174728.4|174911.4|174786.4|174978.3|174853.3|174853|174728|777
1694171700000|2023-09-08 11:15:00|174911.6|174786.6|174922.7|174797.7|175042.3|174917.3|174902.2|174777.2|853
1694172000000|2023-09-08 11:20:00|174922.6|174797.6|174982|174857|174984.4|174859.4|174894.7|174769.7|631
1694172300000|2023-09-08 11:25:00|174982.4|174857.4|174797.4|174672.4|175023.9|174898.9|174765.8|174640.8|767
1694172600000|2023-09-08 11:30:00|174797.9|174672.9|174826.1|174701.1|174879.4|174754.4|174704.1|174579.1|826
1694172900000|2023-09-08 11:35:00|174826.6|174701.6|174870.3|174745.3|174916.7|174791.7|174803.8|174678.8|814
1694173200000|2023-09-08 11:40:00|174869.2|174744.2|174972.6|174847.6|175010.9|174885.9|174862.3|174737.3|730
1694173500000|2023-09-08 11:45:00|174972.8|174847.8|174943.6|174818.6|175097.6|174972.6|174941.2|174816.2|791
1694173800000|2023-09-08 11:50:00|174930.9|174805.9|174896.5|174771.5|175056.4|174931.4|174885.5|174760.5|774
1694174100000|2023-09-08 11:55:00|174896.3|174771.3|174805.6|174680.6|174914.3|174789.3|174805.3|174680.3|748
1694174400000|2023-09-08 12:00:00|174805.9|174680.9|174774.4|174649.4|174947.7|174822.7|174767.4|174642.4|895
1694174700000|2023-09-08 12:05:00|174752.8|174627.8|174790.3|174665.3|174791.2|174666.2|174616.4|174491.4|869
1694175000000|2023-09-08 12:10:00|174790.4|174665.4|174877.9|174752.9|174886.7|174761.7|174752.5|174627.5|843
1694175300000|2023-09-08 12:15:00|174877.8|174752.8|174768.8|174643.8|174889.7|174764.7|174732.3|174607.3|886
1694175600000|2023-09-08 12:20:00|174769.4|174644.4|174629.8|174504.8|174769.6|174644.6|174593.7|174468.7|861
1694175900000|2023-09-08 12:25:00|174628.3|174503.3|174496.9|174371.9|174632.8|174507.8|174489.4|174364.4|795
1694176200000|2023-09-08 12:30:00|174502.9|174377.9|174498.9|174373.9|174576.2|174451.2|174472.5|174347.5|840
1694176500000|2023-09-08 12:35:00|174499.1|174374.1|174567.2|174442.2|174622.1|174497.1|174473|174348|871
1694176800000|2023-09-08 12:40:00|174570.5|174445.5|174730.7|174605.7|174763|174638|174561.1|174436.1|817
1694177100000|2023-09-08 12:45:00|174730.3|174605.3|174650.5|174525.5|174751|174626|174517|174392|824
1694177400000|2023-09-08 12:50:00|174650.2|174525.2|174676.8|174551.8|174752.5|174627.5|174610.8|174485.8|852
1694177700000|2023-09-08 12:55:00|174662.8|174537.8|174724.5|174599.5|174787.1|174662.1|174656.2|174531.2|797
1694178000000|2023-09-08 13:00:00|174723.9|174598.9|174673.2|174548.2|174749|174624|174661.1|174536.1|863
1694178300000|2023-09-08 13:05:00|174665|174540|174716.8|174591.8|174758.9|174633.9|174660.7|174535.7|929
1694178600000|2023-09-08 13:10:00|174717.1|174592.1|174718.8|174593.8|174759.7|174634.7|174714.2|174589.2|777
1694178900000|2023-09-08 13:15:00|174719|174594|174599.3|174474.3|174720.2|174595.2|174578.1|174453.1|813
1694179200000|2023-09-08 13:20:00|174599.4|174474.4|174612.8|174487.8|174651.4|174526.4|174581|174456|775
1694179500000|2023-09-08 13:25:00|174612.9|174487.9|174742.3|174617.3|174760.4|174635.4|174600.5|174475.5|774
1694179800000|2023-09-08 13:30:00|174742.2|174617.2|174873.9|174748.9|174875.2|174750.2|174701.8|174576.8|907
1694180100000|2023-09-08 13:35:00|174871.3|174746.3|174665.9|174540.9|174871.3|174746.3|174655.1|174530.1|835
1694180400000|2023-09-08 13:40:00|174664.2|174539.2|174860.7|174735.7|174870.1|174745.1|174664.1|174539.1|878
1694180700000|2023-09-08 13:45:00|174860.8|174735.8|174858.9|174733.9|175006.5|174881.5|174808.3|174683.3|915
1694181000000|2023-09-08 13:50:00|174856.8|174731.8|174862.4|174737.4|174922.7|174797.7|174802.3|174677.3|885
1694181300000|2023-09-08 13:55:00|174862.2|174737.2|174842.2|174717.2|175040.2|174915.2|174842.2|174717.2|881
1694181600000|2023-09-08 14:00:00|174829.6|174704.6|174733.8|174608.8|174873.9|174748.9|174725.3|174600.3|1004
1694181900000|2023-09-08 14:05:00|174733.1|174608.1|174659.5|174534.5|174761.1|174636.1|174560.9|174435.9|958
1694182200000|2023-09-08 14:10:00|174660.5|174535.5|174549.2|174424.2|174672.6|174547.6|174527.8|174402.8|925
1694182500000|2023-09-08 14:15:00|174548.4|174423.4|174703.8|174578.8|174858.2|174733.2|174523.4|174398.4|887
1694182800000|2023-09-08 14:20:00|174703.7|174578.7|174871.7|174746.7|174884.5|174759.5|174702.4|174577.4|805
1694183100000|2023-09-08 14:25:00|174872|174747|174931.4|174806.4|174968.3|174843.3|174813.3|174688.3|858
1694183400000|2023-09-08 14:30:00|174926.1|174801.1|175086.2|174961.2|175108.3|174983.3|174860.9|174735.9|959
1694183700000|2023-09-08 14:35:00|175085.5|174960.5|175209.1|175084.1|175226.3|175101.3|175023.2|174898.2|833
1694184000000|2023-09-08 14:40:00|175209.2|175084.2|175291.2|175166.2|175330.8|175205.8|175171.3|175046.3|880
1694184300000|2023-09-08 14:45:00|175291.1|175166.1|175370.4|175245.4|175397.4|175272.4|175289.4|175164.4|784
1694184600000|2023-09-08 14:50:00|175363.9|175238.9|175457.1|175332.1|175488.4|175363.4|175306.2|175181.2|796
1694184900000|2023-09-08 14:55:00|175458.4|175333.4|175623.2|175498.2|175740.2|175615.2|175434.2|175309.2|938
1694185200000|2023-09-08 15:00:00|175625.8|175500.8|175628.9|175503.9|175720|175595|175593.4|175468.4|974
1694185500000|2023-09-08 15:05:00|175629|175504|175724.8|175599.8|175845.3|175720.3|175612.5|175487.5|860
1694185800000|2023-09-08 15:10:00|175723.6|175598.6|175499.9|175374.9|175729|175604|175497.8|175372.8|901
1694186100000|2023-09-08 15:15:00|175502.1|175377.1|175474.2|175349.2|175529|175404|175394.7|175269.7|912
1694186400000|2023-09-08 15:20:00|175474.6|175349.6|175658.7|175533.7|175705|175580|175429.6|175304.6|867
1694186700000|2023-09-08 15:25:00|175647.3|175522.3|175691.7|175566.7|175706|175581|175644.1|175519.1|765
1694187000000|2023-09-08 15:30:00|175691.6|175566.6|175610.6|175485.6|175746.5|175621.5|175593.2|175468.2|753
1694187300000|2023-09-08 15:35:00|175610.5|175485.5|175616.3|175491.3|175626.2|175501.2|175581.9|175456.9|718
1694187600000|2023-09-08 15:40:00|175617.8|175492.8|175586.3|175461.3|175629.5|175504.5|175553.8|175428.8|690
1694187900000|2023-09-08 15:45:00|175586.4|175461.4|175684.4|175559.4|175758.4|175633.4|175586.3|175461.3|788
1694188200000|2023-09-08 15:50:00|175685.2|175560.2|175720.6|175595.6|175769.4|175644.4|175679.7|175554.7|729
1694188500000|2023-09-08 15:55:00|175718.3|175593.3|175832.9|175707.9|175840.2|175715.2|175698.8|175573.8|592
1694188800000|2023-09-08 16:00:00|175835.2|175710.2|176024|175899|176044.9|175919.9|175831.8|175706.8|734
1694189100000|2023-09-08 16:05:00|176023.9|175898.9|175893.2|175768.2|176049|175924|175868.4|175743.4|751
1694189400000|2023-09-08 16:10:00|175893.3|175768.3|175828.8|175703.8|175909.7|175784.7|175796.9|175671.9|684
1694189700000|2023-09-08 16:15:00|175828.3|175703.3|175784.3|175659.3|175832.1|175707.1|175715.6|175590.6|682
1694190000000|2023-09-08 16:20:00|175783.7|175658.7|175845.4|175720.4|175846.2|175721.2|175722.7|175597.7|712
1694190300000|2023-09-08 16:25:00|175845|175720|176127.3|176002.3|176171.9|176046.9|175844.5|175719.5|860
1694190600000|2023-09-08 16:30:00|176126.9|176001.9|176049.1|175924.1|176127.6|176002.6|176011.7|175886.7|779
1694190900000|2023-09-08 16:35:00|176049.4|175924.4|176138.6|176013.6|176184.5|176059.5|176048.7|175923.7|744
1694191200000|2023-09-08 16:40:00|176139.9|176014.9|176082|175957|176174.7|176049.7|176017.8|175892.8|796
1694191500000|2023-09-08 16:45:00|176080|175955|176080.3|175955.3|176171.6|176046.6|176052.4|175927.4|737
1694191800000|2023-09-08 16:50:00|176079.6|175954.6|176019.9|175894.9|176111|175986|175989.3|175864.3|647
1694192100000|2023-09-08 16:55:00|176020.1|175895.1|176026.9|175901.9|176084.2|175959.2|176019.9|175894.9|746
1694192400000|2023-09-08 17:00:00|176030.1|175905.1|176089.4|175964.4|176095.5|175970.5|176019.5|175894.5|682
1694192700000|2023-09-08 17:05:00|176088.9|175963.9|175912|175787|176094.2|175969.2|175907.3|175782.3|571
1694193000000|2023-09-08 17:10:00|175911.9|175786.9|175952.6|175827.6|176021|175896|175911.9|175786.9|657
1694193300000|2023-09-08 17:15:00|175952.4|175827.4|175918.7|175793.7|175984.5|175859.5|175914.2|175789.2|691
1694193600000|2023-09-08 17:20:00|175918.8|175793.8|175886.8|175761.8|175920.1|175795.1|175838.3|175713.3|657
1694193900000|2023-09-08 17:25:00|175886.9|175761.9|175901.2|175776.2|175964.7|175839.7|175869.9|175744.9|665
1694194200000|2023-09-08 17:30:00|175900.5|175775.5|175903.4|175778.4|175923.5|175798.5|175872.9|175747.9|760
1694194500000|2023-09-08 17:35:00|175919.3|175794.3|175921.3|175796.3|175970.1|175845.1|175912.8|175787.8|623
1694194800000|2023-09-08 17:40:00|175920.9|175795.9|175955.9|175830.9|175964.5|175839.5|175914.3|175789.3|761
1694195100000|2023-09-08 17:45:00|175955.2|175830.2|175899.8|175774.8|175955.8|175830.8|175894.3|175769.3|602
1694195400000|2023-09-08 17:50:00|175900.3|175775.3|175989.3|175864.3|176031.1|175906.1|175899.7|175774.7|730
1694195700000|2023-09-08 17:55:00|175989.4|175864.4|175967.7|175842.7|176002|175877|175898.2|175773.2|686
1694196000000|2023-09-08 18:00:00|175968.4|175843.4|175949.5|175824.5|175972.6|175847.6|175928.1|175803.1|705
1694196300000|2023-09-08 18:05:00|175949.9|175824.9|175976.4|175851.4|175996.8|175871.8|175930.5|175805.5|628
1694196600000|2023-09-08 18:10:00|175976.3|175851.3|176112.2|175987.2|176152.5|176027.5|175976.3|175851.3|755
1694196900000|2023-09-08 18:15:00|176111.7|175986.7|176141.2|176016.2|176180.1|176055.1|176110.9|175985.9|631
1694197200000|2023-09-08 18:20:00|176141.3|176016.3|176114.6|175989.6|176142.5|176017.5|176080.7|175955.7|757
1694197500000|2023-09-08 18:25:00|176115|175990|176037.6|175912.6|176117.8|175992.8|176005.2|175880.2|739
1694197800000|2023-09-08 18:30:00|176037.7|175912.7|176042.1|175917.1|176063.3|175938.3|176015.3|175890.3|612
1694198100000|2023-09-08 18:35:00|176042.2|175917.2|176056.3|175931.3|176056.4|175931.4|175977.1|175852.1|609
1694198400000|2023-09-08 18:40:00|176056.1|175931.1|176133.9|176008.9|176142.2|176017.2|176056.1|175931.1|662
1694198700000|2023-09-08 18:45:00|176134.7|176009.7|176125.6|176000.6|176148.8|176023.8|176114.7|175989.7|671
1694199000000|2023-09-08 18:50:00|176125.5|176000.5|176159.3|176034.3|176172.4|176047.4|176124.1|175999.1|650
1694199300000|2023-09-08 18:55:00|176159.2|176034.2|176291.7|176166.7|176293.2|176168.2|176144|176019|628
1694199600000|2023-09-08 19:00:00|176294.2|176169.2|176208.7|176083.7|176296.8|176171.8|176205.9|176080.9|724
1694199900000|2023-09-08 19:05:00|176206.8|176081.8|176181.1|176056.1|176250.6|176125.6|176172.7|176047.7|637
1694200200000|2023-09-08 19:10:00|176181.4|176056.4|176194.4|176069.4|176207.1|176082.1|176109.8|175984.8|735
1694200500000|2023-09-08 19:15:00|176194.7|176069.7|176167.1|176042.1|176215.3|176090.3|176154.7|176029.7|689
1694200800000|2023-09-08 19:20:00|176166.9|176041.9|176168.9|176043.9|176186|176061|176145.1|176020.1|679
1694201100000|2023-09-08 19:25:00|176168.8|176043.8|176169.1|176044.1|176183.1|176058.1|176158.1|176033.1|577
1694201400000|2023-09-08 19:30:00|176169|176044|176189.8|176064.8|176208.6|176083.6|176168.4|176043.4|658
1694201700000|2023-09-08 19:35:00|176189.6|176064.6|176170.3|176045.3|176200.8|176075.8|176168.9|176043.9|562
1694202000000|2023-09-08 19:40:00|176169.3|176044.3|176132.5|176007.5|176172.5|176047.5|176127.4|176002.4|599
1694202300000|2023-09-08 19:45:00|176132.2|176007.2|176185.8|176060.8|176191.9|176066.9|176122.3|175997.3|614
1694202600000|2023-09-08 19:50:00|176192.1|176067.1|176178.9|176053.9|176197.7|176072.7|176150.5|176025.5|628
1694202900000|2023-09-08 19:55:00|176179.1|176054.1|176191.6|176066.6|176212.3|176087.3|176081.8|175956.8|754
1694203200000|2023-09-08 20:00:00|176190.1|176065.1|176075.6|175950.6|176202.3|176077.3|176051.2|175926.2|717
1694203500000|2023-09-08 20:05:00|176075.4|175950.4|176023.3|175898.3|176075.4|175950.4|176010.5|175885.5|636
1694203800000|2023-09-08 20:10:00|176023.8|175898.8|175943.1|175818.1|176030.7|175905.7|175930.5|175805.5|448
1694204100000|2023-09-08 20:15:00|175944.1|175819.1|175919.7|175794.7|175951.5|175826.5|175915.6|175790.6|394
1694204400000|2023-09-08 20:20:00|175919.3|175794.3|175935.8|175810.8|175954.5|175829.5|175909.8|175784.8|689
1694204700000|2023-09-08 20:25:00|175936.1|175811.1|175944.7|175819.7|175965|175840|175923.6|175798.6|845
1694205000000|2023-09-08 20:30:00|175942.9|175817.9|175971|175846|175978.5|175853.5|175940.9|175815.9|762
1694205300000|2023-09-08 20:35:00|175971.6|175846.6|175969.2|175844.2|175976.9|175851.9|175965.3|175840.3|983
1694205600000|2023-09-08 20:40:00|175969.3|175844.3|176102.9|175977.9|176102.9|175977.9|175966.5|175841.5|851
1694205900000|2023-09-08 20:45:00|176101.2|175976.2|176011.4|175886.4|176101.2|175976.2|176007.3|175882.3|547
1694206200000|2023-09-08 20:50:00|176011.3|175886.3|176110.1|175802.6|176111.2|175906.7|175979.4|175788.6|755
1694206500000|2023-09-08 20:55:00|176101.7|175791.7|176057.9|175747.9|176110.1|175823.6|176057.9|175747.9|329
1694376000000|2023-09-10 20:00:00|175721.7|175366.7|175721.7|175366.7|175721.7|175366.7|175721.7|175366.7|1
1694377500000|2023-09-10 20:25:00|175714.3|175359.3|175769.9|175434.2|175779.6|175444.8|175714.3|175359.3|10
1694377800000|2023-09-10 20:30:00|175769.8|175434.4|175768.7|175437|175769.8|175437|175768.7|175434.4|27
1694378100000|2023-09-10 20:35:00|175768.6|175437.1|175862.2|175602.3|175863.8|175602.3|175768.6|175437.1|30
1694378400000|2023-09-10 20:40:00|175862.1|175602.4|175861.1|175603.4|175862.1|175603.4|175861.1|175602.4|14
1694378700000|2023-09-10 20:45:00|175861|175603.5|175814.7|175649.7|175890.6|175649.8|175814.7|175517.5|10
1694379000000|2023-09-10 20:50:00|175814.8|175649.8|175814.8|175649.8|175814.8|175649.8|175814.7|175649.7|3
1694379300000|2023-09-10 20:55:00|175814.7|175649.7|176141.4|175786.4|176171.9|175816.9|175814.7|175504.2|8
1694379600000|2023-09-10 21:00:00|176141.3|175786.3|175980.9|175625.9|176199.9|175844.9|175885.6|175586|11
1694379900000|2023-09-10 21:05:00|175878|175536.2|175879.6|175591.6|175892|175591.6|175869.9|175536.2|20
1694380200000|2023-09-10 21:10:00|175879.3|175591.9|175844.3|175617.3|175879.3|175617.3|175844.3|175552.9|36
1694380500000|2023-09-10 21:15:00|175844.2|175617.4|175851.5|175619.4|175890.3|175619.4|175843.4|175552.7|26
1694380800000|2023-09-10 21:20:00|175851.3|175619.5|175850.5|175620.2|175851.3|175620.2|175850.5|175619.5|12
1694381100000|2023-09-10 21:25:00|175850.4|175620.3|175872.8|175579.3|175872.8|175620.4|175842.7|175560.1|10
1694381400000|2023-09-10 21:30:00|175874.6|175564.6|175662.4|175352.4|175893.1|175583.1|175592.8|175282.8|325
1694381700000|2023-09-10 21:35:00|175662.2|175352.2|175686.7|175376.7|175729.4|175419.4|175628.7|175318.7|188
1694382000000|2023-09-10 21:40:00|175686.5|175376.5|175632.4|175322.4|175708.6|175398.6|175590|175280|115
1694382300000|2023-09-10 21:45:00|175633.7|175323.7|175688.1|175378.1|175740.2|175430.2|175618.3|175308.3|199
1694382600000|2023-09-10 21:50:00|175696|175386|175804.9|175494.9|175832.9|175522.9|175567|175257|219
1694382900000|2023-09-10 21:55:00|175809.1|175499.1|175773.3|175468.7|175835.1|175607.3|175711|175417.8|202
1694383200000|2023-09-10 22:00:00|175767.9|175459.2|175892.5|175619.8|175916.9|175623.4|175730.9|175420.9|452
1694383500000|2023-09-10 22:05:00|175892.4|175632.4|175839.6|175529.6|175892.4|175637|175804|175494|378
1694383800000|2023-09-10 22:10:00|175839.2|175529.2|176029.8|175719.8|176049.7|175739.7|175839.1|175529.1|242
1694384100000|2023-09-10 22:15:00|176030|175720|175960.9|175709.5|176034|175779.2|175955.9|175701.2|247
1694384400000|2023-09-10 22:20:00|175960.8|175709.6|175920.8|175633.9|176077.1|175767.1|175864.4|175610.2|290
1694384700000|2023-09-10 22:25:00|175920.3|175634|175895.4|175585.4|175924.2|175660.8|175840.3|175584.5|225
1694385000000|2023-09-10 22:30:00|175895.5|175585.5|175852.5|175613.3|175933.6|175651.3|175836|175582.1|409
1694385300000|2023-09-10 22:35:00|175851.5|175612.3|175814.6|175574.5|175932.1|175630.2|175780.9|175530.9|434
1694385600000|2023-09-10 22:40:00|175814.9|175574.8|175757.9|175603.8|175814.9|175618.5|175757.8|175558|221
1694385900000|2023-09-10 22:45:00|175776.6|175603.9|175785.1|175603.1|175814.9|175618|175770.5|175550.8|371
1694386200000|2023-09-10 22:50:00|175784.9|175603.2|175787.1|175607.1|175795.7|175617.8|175771.4|175583.9|295
1694386500000|2023-09-10 22:55:00|175786.3|175605.7|175823.4|175569.5|175918.8|175608.8|175777.8|175550.9|308
1694386800000|2023-09-10 23:00:00|175816.5|175577.2|175887.6|175626|175954.6|175670|175814.9|175562.2|552
1694387100000|2023-09-10 23:05:00|175887.3|175629.2|175778.5|175639.5|175891.5|175655|175773.8|175608.4|513
1694387400000|2023-09-10 23:10:00|175774.3|175649.3|175742.1|175617.1|175802.1|175664.5|175721.4|175585.7|518
1694387700000|2023-09-10 23:15:00|175747|175617.2|175720.6|175595.6|175768.5|175633.9|175716.1|175591.1|383
1694388000000|2023-09-10 23:20:00|175720.7|175595.7|175670.3|175537.8|175725.7|175600.7|175664.6|175537.8|639
1694388300000|2023-09-10 23:25:00|175670.2|175537.7|175657.4|175532.4|175677.8|175552.8|175626.5|175501.5|482
1694388600000|2023-09-10 23:30:00|175657.1|175532.1|175640|175515|175669.2|175544.2|175628|175503|346
1694388900000|2023-09-10 23:35:00|175638.2|175513.2|175633.4|175508.4|175640.9|175515.9|175617.1|175492.1|348
1694389200000|2023-09-10 23:40:00|175629.9|175504.9|175635.9|175510.9|175638.9|175513.9|175623.8|175498.8|262
1694389500000|2023-09-10 23:45:00|175637.5|175512.5|175578|175453|175639.8|175514.8|175572|175447|402
1694389800000|2023-09-10 23:50:00|175577.7|175452.7|175595.3|175470.3|175629.2|175496.2|175544|175419|766
1694390100000|2023-09-10 23:55:00|175595.2|175470.2|175603.1|175478.1|175608.6|175483.6|175593.4|175468.4|708
1694390400000|2023-09-11 00:00:00|175604.4|175479.4|175540.7|175415.7|175631.3|175506.3|175540.7|175415.7|732
1694390700000|2023-09-11 00:05:00|175542.2|175417.2|175578.7|175453.7|175609.2|175484.2|175514.2|175389.2|821
1694391000000|2023-09-11 00:10:00|175578.6|175453.6|175700.8|175575.8|175707.2|175582.2|175573.4|175448.4|788
1694391300000|2023-09-11 00:15:00|175700.9|175575.9|175726.2|175601.2|175757.3|175632.3|175698.5|175573.5|1031
1694391600000|2023-09-11 00:20:00|175725.3|175600.3|175675.3|175550.3|175729.2|175604.2|175672.2|175547.2|999
1694391900000|2023-09-11 00:25:00|175673.3|175548.3|175692.5|175567.5|175696.8|175571.8|175667.6|175542.6|797
1694392200000|2023-09-11 00:30:00|175693.3|175568.3|175691.9|175566.9|175696.8|175571.8|175667.1|175542.1|1021
1694392500000|2023-09-11 00:35:00|175690.7|175565.7|175664.5|175539.5|175692.7|175567.7|175657.8|175532.8|927
1694392800000|2023-09-11 00:40:00|175664|175539|175689.4|175564.4|175695|175570|175659.2|175534.2|837
1694393100000|2023-09-11 00:45:00|175689.9|175564.9|175698.8|175573.8|175699.2|175574.2|175660.8|175535.8|1016
1694393400000|2023-09-11 00:50:00|175698.3|175573.3|175716.3|175591.3|175720|175595|175686.3|175561.3|525
1694393700000|2023-09-11 00:55:00|175718.2|175593.2|175737|175612|175761.6|175636.6|175718.2|175593.2|667
1694394000000|2023-09-11 01:00:00|175736.6|175611.6|175602|175477|175748.9|175623.9|175598.4|175473.4|920
1694394300000|2023-09-11 01:05:00|175603.5|175478.5|175578.8|175453.8|175645.7|175520.7|175576.8|175451.8|948
1694394600000|2023-09-11 01:10:00|175578.6|175453.6|175581.1|175456.1|175604.8|175479.8|175539.7|175414.7|1022
1694394900000|2023-09-11 01:15:00|175581.2|175456.2|175590.2|175465.2|175593.2|175468.2|175558|175433|599
1694395200000|2023-09-11 01:20:00|175590.1|175465.1|175684.4|175559.4|175704.4|175579.4|175590.1|175465.1|659
1694395500000|2023-09-11 01:25:00|175684.5|175559.5|175549|175424|175688.8|175563.8|175440.1|175315.1|751
1694395800000|2023-09-11 01:30:00|175548.2|175423.2|175522.3|175397.3|175548.2|175423.2|175519.8|175394.8|562
1694396100000|2023-09-11 01:35:00|175522.1|175397.1|175506.2|175381.2|175555.1|175430.1|175459.2|175334.2|698
1694396400000|2023-09-11 01:40:00|175506.3|175381.3|175651.4|175526.4|175692.8|175567.8|175505.3|175380.3|808
1694396700000|2023-09-11 01:45:00|175651.3|175526.3|175657.5|175532.5|175685.8|175560.8|175639.1|175514.1|474
1694397000000|2023-09-11 01:50:00|175657.4|175532.4|175529.5|175404.5|175681.4|175556.4|175457.5|175332.5|666
1694397300000|2023-09-11 01:55:00|175529.4|175404.4|175547.3|175422.3|175563.6|175438.6|175528.3|175403.3|425
1694397600000|2023-09-11 02:00:00|175547.9|175422.9|175557.5|175432.5|175563.5|175438.5|175525.9|175400.9|616
1694397900000|2023-09-11 02:05:00|175557.6|175432.6|175557.6|175432.6|175560.5|175435.5|175541.8|175416.8|482
1694398200000|2023-09-11 02:10:00|175557.9|175432.9|175553.3|175428.3|175569.2|175444.2|175552.3|175427.3|450
1694398500000|2023-09-11 02:15:00|175553|175428|175526.2|175401.2|175579|175454|175521.9|175396.9|501
1694398800000|2023-09-11 02:20:00|175527|175402|175542.3|175417.3|175556.8|175431.8|175518.9|175393.9|569
1694399100000|2023-09-11 02:25:00|175542.4|175417.4|175559.4|175434.4|175562.1|175437.1|175504.1|175379.1|614
1694399400000|2023-09-11 02:30:00|175555.8|175430.8|175543.8|175418.8|175565.2|175440.2|175543.4|175418.4|683
1694399700000|2023-09-11 02:35:00|175543.9|175418.9|175558.2|175433.2|175564.6|175439.6|175526|175401|644
1694400000000|2023-09-11 02:40:00|175558.3|175433.3|175618.1|175493.1|175620.6|175495.6|175555.4|175430.4|546
1694400300000|2023-09-11 02:45:00|175616.5|175491.5|175604.9|175479.9|175619.8|175494.8|175585.5|175460.5|524
1694400600000|2023-09-11 02:50:00|175605.3|175480.3|175578.4|175453.4|175615.6|175490.6|175555.1|175430.1|541
1694400900000|2023-09-11 02:55:00|175578|175453|175574.4|175449.4|175578.4|175453.4|175555|175430|456
1694401200000|2023-09-11 03:00:00|175578.6|175453.6|175647.2|175522.2|175680|175555|175575.1|175450.1|583
1694401500000|2023-09-11 03:05:00|175647.4|175522.4|175611.9|175486.9|175651.8|175526.8|175608.1|175483.1|485
1694401800000|2023-09-11 03:10:00|175611.8|175486.8|175619.6|175494.6|175621.3|175496.3|175605.5|175480.5|436
1694402100000|2023-09-11 03:15:00|175619.7|175494.7|175614.6|175489.6|175647.5|175522.5|175607.4|175482.4|460
1694402400000|2023-09-11 03:20:00|175614.5|175489.5|175613.7|175488.7|175624.3|175499.3|175612.5|175487.5|422
1694402700000|2023-09-11 03:25:00|175613.8|175488.8|175614.7|175489.7|175616|175491|175605.1|175480.1|446
1694403000000|2023-09-11 03:30:00|175615.3|175490.3|175610.9|175485.9|175620.3|175495.3|175606.5|175481.5|413
1694403300000|2023-09-11 03:35:00|175611.3|175486.3|175579.2|175454.2|175614.6|175489.6|175560.7|175435.7|482
1694403600000|2023-09-11 03:40:00|175578.9|175453.9|175609.5|175484.5|175625|175500|175578.9|175453.9|522
1694403900000|2023-09-11 03:45:00|175610.1|175485.1|175596.3|175471.3|175613.6|175488.6|175582.2|175457.2|540
1694404200000|2023-09-11 03:50:00|175595.9|175470.9|175609.3|175484.3|175613.8|175488.8|175595.2|175470.2|420
1694404500000|2023-09-11 03:55:00|175609.2|175484.2|175595.3|175470.3|175614.1|175489.1|175589.8|175464.8|620
1694404800000|2023-09-11 04:00:00|175595.4|175470.4|175578.7|175453.7|175609.7|175484.7|175568.3|175443.3|702
1694405100000|2023-09-11 04:05:00|175580|175455|175464.1|175339.1|175583.9|175458.9|175462.9|175337.9|566
1694405400000|2023-09-11 04:10:00|175464.5|175339.5|175430.4|175305.4|175481.2|175356.2|175418.3|175293.3|620
1694405700000|2023-09-11 04:15:00|175430.5|175305.5|175359.6|175234.6|175435.2|175310.2|175358.4|175233.4|540
1694406000000|2023-09-11 04:20:00|175359.2|175234.2|175383.5|175258.5|175389|175264|175351.8|175226.8|410
1694406300000|2023-09-11 04:25:00|175383.6|175258.6|175364.8|175239.8|175397.9|175272.9|175357.4|175232.4|443
1694406600000|2023-09-11 04:30:00|175362.4|175237.4|175358.8|175233.8|175379.8|175254.8|175351.6|175226.6|548
1694406900000|2023-09-11 04:35:00|175354.2|175229.2|175328.9|175203.9|175354.2|175229.2|175275.1|175150.1|427
1694407200000|2023-09-11 04:40:00|175328.8|175203.8|175357.7|175232.7|175360.4|175235.4|175317.3|175192.3|362
1694407500000|2023-09-11 04:45:00|175357.3|175232.3|175299.9|175174.9|175357.3|175232.3|175298.9|175173.9|460
1694407800000|2023-09-11 04:50:00|175301.6|175176.6|175214.6|175089.6|175301.9|175176.9|175162|175037|572
1694408100000|2023-09-11 04:55:00|175214.5|175089.5|175270|175145|175290.1|175165.1|175211.3|175086.3|610
1694408400000|2023-09-11 05:00:00|175276.7|175151.7|175173.8|175048.8|175282.7|175157.7|175159.2|175034.2|688
1694408700000|2023-09-11 05:05:00|175172.1|175047.1|175143.1|175018.1|175198.1|175073.1|175107.4|174982.4|518
1694409000000|2023-09-11 05:10:00|175143|175018|175086.1|174961.1|175143.7|175018.7|175079.6|174954.6|600
1694409300000|2023-09-11 05:15:00|175085.6|174960.6|175113.7|174988.7|175130.1|175005.1|175077.3|174952.3|580
1694409600000|2023-09-11 05:20:00|175113.6|174988.6|175092.3|174967.3|175124.2|174999.2|175089.9|174964.9|431
1694409900000|2023-09-11 05:25:00|175090.8|174965.8|175044.6|174919.6|175094.3|174969.3|175035.6|174910.6|615
1694410200000|2023-09-11 05:30:00|175042.9|174917.9|175088.5|174963.5|175125.8|175000.8|175027.5|174902.5|767
1694410500000|2023-09-11 05:35:00|175084.3|174959.3|175142.7|175017.7|175147.6|175022.6|175083.5|174958.5|688
1694410800000|2023-09-11 05:40:00|175143|175018|175145.1|175020.1|175145.6|175020.6|175110.2|174985.2|563
1694411100000|2023-09-11 05:45:00|175143.7|175018.7|175088.1|174963.1|175151.6|175026.6|175076.7|174951.7|588
1694411400000|2023-09-11 05:50:00|175088|174963|175085.6|174960.6|175115.8|174990.8|175066.5|174941.5|552
1694411700000|2023-09-11 05:55:00|175085.5|174960.5|175132|175007|175160.8|175035.8|175084|174959|791
1694412000000|2023-09-11 06:00:00|175138.1|175013.1|175216.9|175091.9|175239.6|175114.6|175138.1|175013.1|875
1694412300000|2023-09-11 06:05:00|175215.3|175090.3|175243.5|175118.5|175252.7|175127.7|175127.3|175002.3|740
1694412600000|2023-09-11 06:10:00|175243.4|175118.4|175313.3|175188.3|175315.5|175190.5|175209.5|175084.5|819
1694412900000|2023-09-11 06:15:00|175309|175184|175369.2|175244.2|175372.2|175247.2|175304.1|175179.1|790
1694413200000|2023-09-11 06:20:00|175369.4|175244.4|175373.2|175248.2|175404.3|175279.3|175325.6|175200.6|762
1694413500000|2023-09-11 06:25:00|175374.7|175249.7|175337|175212|175378.8|175253.8|175331.5|175206.5|717
1694413800000|2023-09-11 06:30:00|175340.6|175215.6|175173.9|175048.9|175342.9|175217.9|175172.5|175047.5|703
1694414100000|2023-09-11 06:35:00|175173.5|175048.5|175321.5|175196.5|175327.1|175202.1|175171.9|175046.9|747
1694414400000|2023-09-11 06:40:00|175322.9|175197.9|175252.8|175127.8|175332.8|175207.8|175245.4|175120.4|761
1694414700000|2023-09-11 06:45:00|175253.4|175128.4|175229.7|175104.7|175271.2|175146.2|175185|175060|593
1694415000000|2023-09-11 06:50:00|175229.8|175104.8|175154.8|175029.8|175231.8|175106.8|175141.4|175016.4|624
1694415300000|2023-09-11 06:55:00|175154.7|175029.7|175126.2|175001.2|175177.9|175052.9|175067.8|174942.8|695
1694415600000|2023-09-11 07:00:00|175121.9|174996.9|175234.5|175109.5|175247|175122|175086.7|174961.7|825
1694415900000|2023-09-11 07:05:00|175233|175108|175290.2|175165.2|175298|175173|175192.7|175067.7|800
1694416200000|2023-09-11 07:10:00|175286.8|175161.8|175294.4|175169.4|175302|175177|175253.6|175128.6|691
1694416500000|2023-09-11 07:15:00|175292.9|175167.9|175315.2|175190.2|175371.7|175246.7|175292.1|175167.1|731
1694416800000|2023-09-11 07:20:00|175314.9|175189.9|175327.4|175202.4|175352.6|175227.6|175244.5|175119.5|687
1694417100000|2023-09-11 07:25:00|175324.8|175199.8|175367|175242|175370.9|175245.9|175320.8|175195.8|662
1694417400000|2023-09-11 07:30:00|175367.1|175242.1|175367.8|175242.8|175370.6|175245.6|175350.7|175225.7|671
1694417700000|2023-09-11 07:35:00|175368.2|175243.2|175382.8|175257.8|175409.2|175284.2|175365|175240|606
1694418000000|2023-09-11 07:40:00|175383|175258|175397.2|175272.2|175407.8|175282.8|175376.8|175251.8|593
1694418300000|2023-09-11 07:45:00|175398.8|175273.8|175382.5|175257.5|175405.7|175280.7|175373|175248|546
1694418600000|2023-09-11 07:50:00|175382.7|175257.7|175485.1|175360.1|175500.2|175375.2|175382.7|175257.7|669
1694418900000|2023-09-11 07:55:00|175485.2|175360.2|175525.3|175400.3|175560.5|175435.5|175481.2|175356.2|778
1694419200000|2023-09-11 08:00:00|175522.4|175397.4|175524.4|175399.4|175597.1|175472.1|175480.2|175355.2|761
1694419500000|2023-09-11 08:05:00|175524.3|175399.3|175518.2|175393.2|175547.8|175422.8|175490.5|175365.5|696
1694419800000|2023-09-11 08:10:00|175519.3|175394.3|175745.9|175620.9|175776.4|175651.4|175519.3|175394.3|799
1694420100000|2023-09-11 08:15:00|175745.7|175620.7|175824.7|175699.7|175842.3|175717.3|175717.8|175592.8|757
1694420400000|2023-09-11 08:20:00|175824.8|175699.8|175989.2|175864.2|175993.2|175868.2|175795.8|175670.8|703
1694420700000|2023-09-11 08:25:00|175978|175853|175876.1|175751.1|176006.2|175881.2|175876.1|175751.1|703
1694421000000|2023-09-11 08:30:00|175874.4|175749.4|175686.4|175561.4|175876.4|175751.4|175624.8|175499.8|736
1694421300000|2023-09-11 08:35:00|175686.6|175561.6|175687.6|175562.6|175756.6|175631.6|175629|175504|772
1694421600000|2023-09-11 08:40:00|175687.8|175562.8|175747.2|175622.2|175762.3|175637.3|175656.3|175531.3|612
1694421900000|2023-09-11 08:45:00|175747.3|175622.3|175780.6|175655.6|175810.4|175685.4|175726.7|175601.7|651
1694422200000|2023-09-11 08:50:00|175788.7|175663.7|175758.7|175633.7|175795.8|175670.8|175745.6|175620.6|661
1694422500000|2023-09-11 08:55:00|175758.6|175633.6|175635.4|175510.4|175768.1|175643.1|175617.2|175492.2|574
1694422800000|2023-09-11 09:00:00|175630.8|175505.8|175577.6|175452.6|175631.4|175506.4|175547.5|175422.5|780
1694423100000|2023-09-11 09:05:00|175576.7|175451.7|175609.9|175484.9|175673.6|175548.6|175558.8|175433.8|750
1694423400000|2023-09-11 09:10:00|175610.4|175485.4|175656.2|175531.2|175708.3|175583.3|175610.4|175485.4|778
1694423700000|2023-09-11 09:15:00|175655.4|175530.4|175696.6|175571.6|175760.9|175635.9|175652.9|175527.9|690
1694424000000|2023-09-11 09:20:00|175696.5|175571.5|175650.1|175525.1|175743.1|175618.1|175642.1|175517.1|749
1694424300000|2023-09-11 09:25:00|175649.6|175524.6|175536.7|175411.7|175652|175527|175494.2|175369.2|841
1694424600000|2023-09-11 09:30:00|175536.9|175411.9|175523.5|175398.5|175635.2|175510.2|175520|175395|710
1694424900000|2023-09-11 09:35:00|175523.4|175398.4|175357.1|175232.1|175526.9|175401.9|175346.3|175221.3|720
1694425200000|2023-09-11 09:40:00|175356.8|175231.8|175242.8|175117.8|175394.5|175269.5|175220.1|175095.1|704
1694425500000|2023-09-11 09:45:00|175242.7|175117.7|175434.5|175309.5|175440.4|175315.4|175242.7|175117.7|643
1694425800000|2023-09-11 09:50:00|175434.3|175309.3|175440|175315|175473.7|175348.7|175416|175291|847
1694426100000|2023-09-11 09:55:00|175440.2|175315.2|175369.9|175244.9|175440.2|175315.2|175335.7|175210.7|894
1694426400000|2023-09-11 10:00:00|175369.3|175244.3|175328|175203|175405.9|175280.9|175262.1|175137.1|725
1694426700000|2023-09-11 10:05:00|175329.1|175204.1|175344.3|175219.3|175380.8|175255.8|175298.9|175173.9|730
1694427000000|2023-09-11 10:10:00|175341.2|175216.2|175409.7|175284.7|175418.1|175293.1|175309.2|175184.2|700
1694427300000|2023-09-11 10:15:00|175409.8|175284.8|175467.9|175342.9|175539.5|175414.5|175394.5|175269.5|757
1694427600000|2023-09-11 10:20:00|175466.8|175341.8|175414.4|175289.4|175478.9|175353.9|175410.6|175285.6|613
1694427900000|2023-09-11 10:25:00|175415.1|175290.1|175402.9|175277.9|175415.4|175290.4|175353.3|175228.3|703
1694428200000|2023-09-11 10:30:00|175404.4|175279.4|175348.8|175223.8|175407.8|175282.8|175332.3|175207.3|707
1694428500000|2023-09-11 10:35:00|175348.7|175223.7|175320.8|175195.8|175348.7|175223.7|175294.9|175169.9|700
1694428800000|2023-09-11 10:40:00|175321.2|175196.2|175285.8|175160.8|175381.8|175256.8|175283.5|175158.5|723
1694429100000|2023-09-11 10:45:00|175285.7|175160.7|175325.9|175200.9|175332.1|175207.1|175265.4|175140.4|669
1694429400000|2023-09-11 10:50:00|175326|175201|175377.9|175252.9|175442.1|175317.1|175319.4|175194.4|842
1694429700000|2023-09-11 10:55:00|175376.9|175251.9|175431.5|175306.5|175432.6|175307.6|175319.2|175194.2|784
1694430000000|2023-09-11 11:00:00|175431.7|175306.7|175500.9|175375.9|175540.7|175415.7|175422|175297|766
1694430300000|2023-09-11 11:05:00|175500.3|175375.3|175603.6|175478.6|175627.8|175502.8|175451.6|175326.6|672
1694430600000|2023-09-11 11:10:00|175604.6|175479.6|175695.1|175570.1|175695.1|175570.1|175603.8|175478.8|806
1694430900000|2023-09-11 11:15:00|175694.9|175569.9|175711.7|175586.7|175739.8|175614.8|175693.7|175568.7|608
1694431200000|2023-09-11 11:20:00|175711.6|175586.6|175573.7|175448.7|175717.5|175592.5|175570.5|175445.5|690
1694431500000|2023-09-11 11:25:00|175574|175449|175443.1|175318.1|175574.1|175449.1|175443.1|175318.1|595
1694431800000|2023-09-11 11:30:00|175443.6|175318.6|175344|175219|175443.6|175318.6|175315.7|175190.7|722
1694432100000|2023-09-11 11:35:00|175344.2|175219.2|175468.7|175343.7|175472.6|175347.6|175262.3|175137.3|769
1694432400000|2023-09-11 11:40:00|175468.8|175343.8|175576.6|175451.6|175627.3|175502.3|175455.4|175330.4|664
1694432700000|2023-09-11 11:45:00|175577.7|175452.7|175567|175442|175579.4|175454.4|175550|175425|711
1694433000000|2023-09-11 11:50:00|175566.5|175441.5|175671.4|175546.4|175728.1|175603.1|175564.1|175439.1|763
1694433300000|2023-09-11 11:55:00|175670.3|175545.3|175750.9|175625.9|175793.3|175668.3|175670.3|175545.3|768
1694433600000|2023-09-11 12:00:00|175750.4|175625.4|175583.4|175458.4|175879|175754|175581.4|175456.4|815
1694433900000|2023-09-11 12:05:00|175582.7|175457.7|175555.2|175430.2|175645.8|175520.8|175477.6|175352.6|919
1694434200000|2023-09-11 12:10:00|175555.1|175430.1|175493.1|175368.1|175614.4|175489.4|175488.4|175363.4|889
1694434500000|2023-09-11 12:15:00|175492.3|175367.3|175541.2|175416.2|175569|175444|175491.9|175366.9|813
1694434800000|2023-09-11 12:20:00|175552.9|175427.9|175643.4|175518.4|175779.7|175654.7|175552.9|175427.9|860
1694435100000|2023-09-11 12:25:00|175644|175519|175709.8|175584.8|175757.3|175632.3|175631|175506|785
1694435400000|2023-09-11 12:30:00|175711.8|175586.8|175678.7|175553.7|175772.8|175647.8|175647|175522|908
1694435700000|2023-09-11 12:35:00|175670.6|175545.6|175488.2|175363.2|175670.6|175545.6|175441.5|175316.5|919
1694436000000|2023-09-11 12:40:00|175496.6|175371.6|175468|175343|175599.3|175474.3|175445.9|175320.9|921
1694436300000|2023-09-11 12:45:00|175468.8|175343.8|175432.3|175307.3|175538.1|175413.1|175392.6|175267.6|831
1694436600000|2023-09-11 12:50:00|175431.8|175306.8|175508.5|175383.5|175602.4|175477.4|175371.6|175246.6|871
1694436900000|2023-09-11 12:55:00|175519.5|175394.5|175411.8|175286.8|175526|175401|175405.4|175280.4|876
1694437200000|2023-09-11 13:00:00|175411.4|175286.4|175225.3|175100.3|175434.9|175309.9|175223.8|175098.8|894
1694437500000|2023-09-11 13:05:00|175224.5|175099.5|175311.8|175186.8|175326.8|175201.8|175208.8|175083.8|814
1694437800000|2023-09-11 13:10:00|175312.8|175187.8|175376.1|175251.1|175388.4|175263.4|175239|175114|833
1694438100000|2023-09-11 13:15:00|175376|175251|175334.3|175209.3|175429.3|175304.3|175290|175165|777
1694438400000|2023-09-11 13:20:00|175334.5|175209.5|175200.1|175075.1|175346.5|175221.5|175136.5|175011.5|871
1694438700000|2023-09-11 13:25:00|175200.9|175075.9|175153|175028|175202.6|175077.6|175069.1|174944.1|730
1694439000000|2023-09-11 13:30:00|175151.8|175026.8|174977.4|174852.4|175185.6|175060.6|174902.4|174777.4|966
1694439300000|2023-09-11 13:35:00|174974.9|174849.9|175051.8|174926.8|175205.4|175080.4|174942.1|174817.1|1009
1694439600000|2023-09-11 13:40:00|175052|174927|174901.1|174776.1|175059.5|174934.5|174880.3|174755.3|930
1694439900000|2023-09-11 13:45:00|174901.9|174776.9|174960.5|174835.5|175067.9|174942.9|174892.3|174767.3|950
1694440200000|2023-09-11 13:50:00|174958.3|174833.3|174760.4|174635.4|174967.1|174842.1|174677.6|174552.6|908
1694440500000|2023-09-11 13:55:00|174759.5|174634.5|174726.2|174601.2|174809.9|174684.9|174721.7|174596.7|870
1694440800000|2023-09-11 14:00:00|174726|174601|174719|174594|174777.4|174652.4|174608.5|174483.5|918
1694441100000|2023-09-11 14:05:00|174724.7|174599.7|174768.1|174643.1|174824.9|174699.9|174683.7|174558.7|881
1694441400000|2023-09-11 14:10:00|174768.2|174643.2|174746.5|174621.5|174821.8|174696.8|174706.3|174581.3|882
1694441700000|2023-09-11 14:15:00|174745.8|174620.8|174681.8|174556.8|174752.6|174627.6|174636.3|174511.3|873
1694442000000|2023-09-11 14:20:00|174682.1|174557.1|174681.3|174556.3|174748.7|174623.7|174680.4|174555.4|852
1694442300000|2023-09-11 14:25:00|174681.7|174556.7|174771.9|174646.9|174774|174649|174675.4|174550.4|709
1694442600000|2023-09-11 14:30:00|174772|174647|174870.1|174745.1|174870.7|174745.7|174769.4|174644.4|739
1694442900000|2023-09-11 14:35:00|174870.2|174745.2|174853.7|174728.7|174948.2|174823.2|174850.5|174725.5|739
1694443200000|2023-09-11 14:40:00|174853.6|174728.6|174683.5|174558.5|174867|174742|174674.9|174549.9|734
1694443500000|2023-09-11 14:45:00|174679.4|174554.4|174649.4|174524.4|174734.7|174609.7|174632.2|174507.2|852
1694443800000|2023-09-11 14:50:00|174649.1|174524.1|174779.7|174654.7|174815.9|174690.9|174631|174506|842
1694444100000|2023-09-11 14:55:00|174779|174654|174857.8|174732.8|174879.6|174754.6|174728.1|174603.1|848
1694444400000|2023-09-11 15:00:00|174861.8|174736.8|174747.6|174622.6|174882.6|174757.6|174737|174612|857
1694444700000|2023-09-11 15:05:00|174747.5|174622.5|174759.1|174634.1|174796.8|174677.5|174694.7|174569.7|784
1694445000000|2023-09-11 15:10:00|174760.3|174635.3|174798.6|174673.6|174901.6|174776.6|174760.3|174635.3|869
1694445300000|2023-09-11 15:15:00|174799.5|174674.5|174620.8|174495.8|174800|174675|174613.1|174488.1|773
1694445600000|2023-09-11 15:20:00|174620.4|174495.4|174477.6|174352.6|174670|174545|174471.6|174346.6|841
1694445900000|2023-09-11 15:25:00|174477.4|174352.4|174341.4|174216.4|174486.7|174361.7|174320.8|174195.8|728
1694446200000|2023-09-11 15:30:00|174340|174215|174065.8|173940.8|174357.3|174232.3|174050.9|173925.9|851
1694446500000|2023-09-11 15:35:00|174066.1|173941.1|174128.2|174003.2|174196.1|174071.1|174042.5|173917.5|820
1694446800000|2023-09-11 15:40:00|174128.7|174003.7|174187.5|174062.5|174206.9|174081.9|174050.2|173925.2|785
1694447100000|2023-09-11 15:45:00|174188|174063|174156.5|174031.5|174193|174068|174088.1|173963.1|657
1694447400000|2023-09-11 15:50:00|174156.4|174031.4|174074.1|173949.1|174161.6|174036.6|174047.2|173922.2|730
1694447700000|2023-09-11 15:55:00|174074|173949|173775.4|173650.4|174074.1|173949.1|173771.5|173646.5|720
1694448000000|2023-09-11 16:00:00|173774.3|173649.3|173534.8|173409.8|173775.7|173661.3|173517.2|173392.2|877
1694448300000|2023-09-11 16:05:00|173534.1|173409.1|173689.4|173564.4|173705.8|173580.8|173507.7|173382.7|825
1694448600000|2023-09-11 16:10:00|173689|173564|173817.8|173692.8|173857.3|173732.3|173672.5|173547.5|803
1694448900000|2023-09-11 16:15:00|173817.1|173692.1|173646.5|173521.5|173817.2|173692.2|173633.7|173508.7|831
1694449200000|2023-09-11 16:20:00|173646.7|173521.7|173649.1|173524.1|173691.3|173566.3|173607.6|173482.6|676
1694449500000|2023-09-11 16:25:00|173648.8|173523.8|173730.9|173605.9|173749.4|173624.4|173647|173522|735
1694449800000|2023-09-11 16:30:00|173730.6|173605.6|173659.9|173534.9|173734.3|173609.3|173656|173531|633
1694450100000|2023-09-11 16:35:00|173659.7|173534.7|173763.6|173638.6|173768|173643|173644|173519|778
1694450400000|2023-09-11 16:40:00|173762.9|173637.9|173757.6|173632.6|173815.3|173690.3|173734.5|173609.5|671
1694450700000|2023-09-11 16:45:00|173757.7|173632.7|173668.6|173543.6|173767.1|173642.1|173666.1|173541.1|600
1694451000000|2023-09-11 16:50:00|173668.5|173543.5|173612.3|173487.3|173704.6|173579.6|173602.9|173477.9|633
1694451300000|2023-09-11 16:55:00|173615.4|173490.4|173516|173391|173615.4|173490.4|173507.5|173382.5|648
1694451600000|2023-09-11 17:00:00|173514.9|173389.9|173381.6|173256.6|173538.1|173413.1|173318.7|173193.7|808
1694451900000|2023-09-11 17:05:00|173381.4|173256.4|173305.4|173180.4|173435.8|173310.8|173303.1|173178.1|610
1694452200000|2023-09-11 17:10:00|173306.2|173181.2|173057.4|172932.4|173320.9|173195.9|172961.1|172836.1|791
1694452500000|2023-09-11 17:15:00|173056.2|172931.2|173188.6|173063.6|173188.6|173063.6|172989.3|172864.3|730
1694452800000|2023-09-11 17:20:00|173187.6|173062.6|173110.9|172985.9|173187.6|173062.6|173108.5|172983.5|666
1694453100000|2023-09-11 17:25:00|173108.9|172983.9|173215.4|173090.4|173216.5|173091.5|173100.5|172975.5|665
1694453400000|2023-09-11 17:30:00|173215.9|173090.9|173269.9|173144.9|173278|173153|173215.3|173090.3|601
1694453700000|2023-09-11 17:35:00|173269.3|173144.3|173306.2|173181.2|173314.3|173189.3|173269.2|173144.2|530
1694454000000|2023-09-11 17:40:00|173306.3|173181.3|173378|173253|173384|173259|173305.1|173180.1|673
1694454300000|2023-09-11 17:45:00|173377.7|173252.7|173361.3|173236.3|173385.6|173260.6|173297.8|173172.8|701
1694454600000|2023-09-11 17:50:00|173353.8|173228.8|173345.4|173220.4|173381.2|173256.2|173333.5|173208.5|646
1694454900000|2023-09-11 17:55:00|173345.6|173220.6|173361.3|173236.3|173368.1|173243.1|173334.9|173209.9|654
1694455200000|2023-09-11 18:00:00|173361.2|173236.2|173355.2|173230.2|173388|173263|173346.9|173221.9|756
1694455500000|2023-09-11 18:05:00|173357.8|173232.8|173335.3|173210.3|173372.4|173247.4|173333.8|173208.8|590
1694455800000|2023-09-11 18:10:00|173334.8|173209.8|173145.3|173020.3|173337.9|173212.9|173132.6|173007.6|669
1694456100000|2023-09-11 18:15:00|173145.2|173020.2|173116|172991|173190.7|173065.7|173114.5|172989.5|750
1694456400000|2023-09-11 18:20:00|173115.9|172990.9|173207.2|173082.2|173222.6|173097.6|173104.1|172979.1|749
1694456700000|2023-09-11 18:25:00|173207.5|173082.5|173155.9|173030.9|173213.9|173088.9|173128|173003|688
1694457000000|2023-09-11 18:30:00|173155.7|173030.7|173148.9|173023.9|173180.2|173055.2|173058.3|172933.3|663
1694457300000|2023-09-11 18:35:00|173149|173024|173183.5|173058.5|173197.2|173072.2|173146.5|173021.5|672
1694457600000|2023-09-11 18:40:00|173183.8|173058.8|173172.9|173047.9|173249.7|173124.7|173169.3|173044.3|661
1694457900000|2023-09-11 18:45:00|173172.4|173047.4|173152.7|173027.7|173173.3|173048.3|173016.3|172891.3|616
1694458200000|2023-09-11 18:50:00|173152.5|173027.5|173142.1|173017.1|173152.5|173027.5|173123.6|172998.6|573
1694458500000|2023-09-11 18:55:00|173141.6|173016.6|173120|172995|173159.9|173034.9|173058.5|172933.5|649
1694458800000|2023-09-11 19:00:00|173117.3|172992.3|173160.8|173035.8|173163.3|173038.3|173104.6|172979.6|631
1694459100000|2023-09-11 19:05:00|173159.6|173034.6|173217.6|173092.6|173241.8|173116.8|173157.5|173032.5|597
1694459400000|2023-09-11 19:10:00|173217.5|173092.5|173243.9|173118.9|173248.6|173123.6|173215.4|173090.4|566
1694459700000|2023-09-11 19:15:00|173243.7|173118.7|173244.3|173119.3|173249.8|173124.8|173235.1|173110.1|543
1694460000000|2023-09-11 19:20:00|173244.2|173119.2|173188.2|173063.2|173261.6|173136.6|173176.5|173051.5|466
1694460300000|2023-09-11 19:25:00|173188|173063|173182.6|173057.6|173206.4|173081.4|173156.2|173031.2|558
1694460600000|2023-09-11 19:30:00|173180.5|173055.5|173155|173030|173180.8|173055.8|173138|173013|575
1694460900000|2023-09-11 19:35:00|173156.3|173031.3|173104.9|172979.9|173158.9|173033.9|173083.9|172958.9|561
1694461200000|2023-09-11 19:40:00|173105.7|172980.7|173119.8|172994.8|173120.2|172995.2|173073.3|172948.3|646
1694461500000|2023-09-11 19:45:00|173119.3|172994.3|173151.3|173026.3|173175.7|173050.7|173112|172987|580
1694461800000|2023-09-11 19:50:00|173151.1|173026.1|173154|173029|173181.5|173056.5|173138.3|173013.3|518
1694462100000|2023-09-11 19:55:00|173156.6|173031.6|173101.6|172976.6|173196.8|173071.8|173101.4|172976.4|592
1694462400000|2023-09-11 20:00:00|173100.9|172975.9|173098.8|172973.8|173121.1|172996.1|173091|172966|479
1694462700000|2023-09-11 20:05:00|173097.4|172972.4|172993.2|172868.2|173098.6|172973.6|172960.6|172835.6|448
1694463000000|2023-09-11 20:10:00|172993.8|172868.8|173000.6|172875.6|173019|172894|172987.9|172862.9|391
1694463300000|2023-09-11 20:15:00|173000.9|172875.9|172958.1|172833.1|173001.4|172876.4|172835.4|172710.4|469
1694463600000|2023-09-11 20:20:00|172958.2|172833.2|172930.3|172805.3|172961.7|172836.7|172929.6|172804.6|349
1694463900000|2023-09-11 20:25:00|172930.4|172805.4|172993.1|172868.1|173002.8|172877.8|172929|172804|434
1694464200000|2023-09-11 20:30:00|172993.3|172868.3|173006.6|172881.6|173040.8|172915.8|172992|172867|385
1694464500000|2023-09-11 20:35:00|173006.7|172881.7|172902.4|172777.4|173007.1|172882.1|172896.4|172771.4|447
1694464800000|2023-09-11 20:40:00|172902.8|172777.8|172849.2|172724.2|172903.2|172778.2|172810.6|172685.6|399
1694465100000|2023-09-11 20:45:00|172861.5|172736.5|172806.9|172681.9|172879.8|172754.8|172791.1|172666.1|561
1694465400000|2023-09-11 20:50:00|172808.5|172683.5|172830|172705|172832.4|172707.4|172795.7|172670.7|533
1694465700000|2023-09-11 20:55:00|172829.6|172704.6|172883.4|172653.7|172895.7|172726.3|172808.4|172649.3|566
1694466000000|2023-09-11 21:00:00|172922.6|172612.6|173015.9|172705.9|173015.9|172705.9|172922.6|172612.6|28
1694466300000|2023-09-11 21:05:00|173016.5|172706.5|172994.6|172684.6|173026.9|172716.9|172981.1|172671.1|56
1694466600000|2023-09-11 21:10:00|172991.5|172681.5|173001.4|172691.4|173162.2|172852.2|172969.1|172659.1|317
1694466900000|2023-09-11 21:15:00|173001.9|172691.9|172979.5|172669.5|173013|172703|172974.3|172664.3|113
1694467200000|2023-09-11 21:20:00|172979.6|172669.6|173010.1|172700.1|173010.4|172700.4|172977|172667|152
1694467500000|2023-09-11 21:25:00|173010|172700|172991|172681|173010|172700|172979.2|172669.2|88
1694467800000|2023-09-11 21:30:00|172980.1|172670.1|172998.8|172688.8|172999|172689|172971.5|172661.5|204
1694468100000|2023-09-11 21:35:00|172998.9|172688.9|172966.8|172670.3|173003.5|172693.5|172966.8|172662|104
1694468400000|2023-09-11 21:40:00|172966.7|172670.4|172966.8|172656.8|173000.6|172690.6|172966.7|172656.8|93
1694468700000|2023-09-11 21:45:00|172969.5|172659.5|172987.5|172677.5|172999.6|172689.6|172965.7|172655.7|126
1694469000000|2023-09-11 21:50:00|172982.2|172675.3|172994.2|172684.2|173003.8|172693.8|172966.7|172656.7|123
1694469300000|2023-09-11 21:55:00|172994.3|172684.3|172974|172664|172994.3|172684.3|172946.1|172636.1|330
1694469600000|2023-09-11 22:00:00|172961.4|172651.4|172895.3|172770.3|172985.2|172801.1|172894.9|172647.4|343
1694469900000|2023-09-11 22:05:00|172902.6|172776.9|172900.6|172775.6|172920.2|172788.3|172900.2|172768.4|168
1694470200000|2023-09-11 22:10:00|172899.9|172774.9|172913|172777.7|172914|172786.3|172892.5|172752.9|209
1694470500000|2023-09-11 22:15:00|172916.2|172777.8|172848.2|172723.2|172918|172784.5|172842.4|172716|204
1694470800000|2023-09-11 22:20:00|172848.3|172723.3|172835|172710|172850.2|172723.3|172832.7|172697.1|99
1694471100000|2023-09-11 22:25:00|172834.9|172709.9|172889.3|172764.3|172894.1|172769.1|172832|172707|111
1694471400000|2023-09-11 22:30:00|172889.4|172764.4|172960.3|172835.3|172986.9|172858.4|172847.4|172721.6|272
1694471700000|2023-09-11 22:35:00|172960.2|172835.2|172907.8|172778|172986.4|172861.4|172905.6|172778|236
1694472000000|2023-09-11 22:40:00|172907.9|172785.1|172917.5|172792.5|172918.6|172793.6|172894.9|172763.1|187
1694472300000|2023-09-11 22:45:00|172913.4|172788.4|172924.3|172799.3|172928.9|172803.8|172878.2|172753.2|153
1694472600000|2023-09-11 22:50:00|172924.2|172799.2|172925.5|172800.5|172931|172804.6|172869.9|172744.9|156
1694472900000|2023-09-11 22:55:00|172921.5|172796.5|172925.9|172800.9|172941.3|172816.3|172914.6|172784.4|239
1694473200000|2023-09-11 23:00:00|172926|172801|172925.4|172800.4|172943.5|172818.5|172866|172741|211
1694473500000|2023-09-11 23:05:00|172925.3|172800.3|172939.9|172814.9|172942.7|172817.7|172890.5|172765.5|230
1694473800000|2023-09-11 23:10:00|172939.5|172814.5|172971.2|172846.2|172972.4|172847.4|172906.1|172781.1|228
1694474100000|2023-09-11 23:15:00|172971|172846|172947.6|172822.6|172997.6|172872.6|172935.4|172810.4|203
1694474400000|2023-09-11 23:20:00|172947.7|172822.7|172938|172813|172954.5|172829.5|172890.1|172765.1|165
1694474700000|2023-09-11 23:25:00|172938.2|172813.2|172919.5|172794.5|172939.4|172814.4|172902.7|172777.7|108
1694475000000|2023-09-11 23:30:00|172910.5|172785.5|172906.8|172781.8|172910.5|172785.5|172882.6|172757.6|152
1694475300000|2023-09-11 23:35:00|172906.9|172781.9|172890.2|172765.2|172926.6|172801.6|172875.3|172750.3|163
1694475600000|2023-09-11 23:40:00|172889.6|172764.6|172935.4|172810.4|172937.9|172812.9|172889.6|172764.6|142
1694475900000|2023-09-11 23:45:00|172935.5|172810.5|172906.2|172781.2|172941.9|172816.9|172903|172778|105
1694476200000|2023-09-11 23:50:00|172906.1|172781.1|172889.9|172764.9|172906.1|172781.1|172872.7|172747.7|146
1694476500000|2023-09-11 23:55:00|172889.7|172764.7|172937.6|172812.6|172941.8|172816.8|172887|172762|147
1694476800000|2023-09-12 00:00:00|172937.5|172812.5|173001.1|172876.1|173002.1|172877.1|172937.5|172812.5|270
1694477100000|2023-09-12 00:05:00|173001.3|172876.3|173026.6|172901.6|173027.7|172902.7|172993|172868|406
1694477400000|2023-09-12 00:10:00|173026.5|172901.5|173047.3|172922.3|173050.2|172925.2|173023.9|172898.9|323
1694477700000|2023-09-12 00:15:00|173047.4|172922.4|172993.5|172868.5|173057.3|172932.3|172992.5|172867.5|311
1694478000000|2023-09-12 00:20:00|172993.4|172868.4|173028.1|172903.1|173028.9|172903.9|172993.4|172868.4|277
1694478300000|2023-09-12 00:25:00|173028.2|172903.2|173037.1|172912.1|173037.1|172912.1|173024.9|172899.9|274
1694478600000|2023-09-12 00:30:00|173037.2|172912.2|173048.3|172923.3|173058.1|172933.1|173035.8|172910.8|301
1694478900000|2023-09-12 00:35:00|173048.2|172923.2|173054.2|172929.2|173060.6|172935.6|173045.4|172920.4|265
1694479200000|2023-09-12 00:40:00|173054.1|172929.1|173032.3|172907.3|173057.7|172932.7|173027.3|172902.3|303
1694479500000|2023-09-12 00:45:00|173030.9|172905.9|173031.4|172906.4|173034.2|172909.2|173024.8|172899.8|184
1694479800000|2023-09-12 00:50:00|173031.3|172906.3|172918.5|172793.5|173038.6|172913.6|172903.4|172778.4|408
1694480100000|2023-09-12 00:55:00|172917.7|172792.7|172950.3|172825.3|172957.9|172832.9|172916.3|172791.3|328
1694480400000|2023-09-12 01:00:00|172951|172826|172940.8|172815.8|172953.7|172828.7|172924|172799|232
1694480700000|2023-09-12 01:05:00|172940.6|172815.6|172932.2|172807.2|172944|172819|172931.9|172806.9|180
1694481000000|2023-09-12 01:10:00|172932.1|172807.1|172823.6|172698.6|173130.6|173005.6|172816.9|172691.9|486
1694481300000|2023-09-12 01:15:00|172823.7|172698.7|172923.2|172798.2|172932.8|172807.8|172823.7|172698.7|419
1694481600000|2023-09-12 01:20:00|172923.5|172798.5|172944.7|172819.7|172944.8|172819.8|172904.3|172779.3|479
1694481900000|2023-09-12 01:25:00|172944.5|172819.5|172937.2|172812.2|172947.1|172822.1|172936.5|172811.5|378
1694482200000|2023-09-12 01:30:00|172903.8|172778.8|172961|172836|172961.1|172836.1|172898.2|172773.2|540
1694482500000|2023-09-12 01:35:00|172960.7|172835.7|172996.9|172871.9|173005.6|172880.6|172960.7|172835.7|474
1694482800000|2023-09-12 01:40:00|172996.7|172871.7|172967.2|172842.2|173000|172875|172959.4|172834.4|305
1694483100000|2023-09-12 01:45:00|172968.8|172843.8|172962.9|172837.9|172982.1|172857.1|172946.8|172821.8|519
1694483400000|2023-09-12 01:50:00|172962|172837|172933.8|172808.8|172970.2|172845.2|172929.6|172804.6|679
1694483700000|2023-09-12 01:55:00|172933.7|172808.7|172861.5|172736.5|172943.4|172818.4|172855.7|172730.7|387
1694484000000|2023-09-12 02:00:00|172862.6|172737.6|172909.5|172784.5|172910.9|172785.9|172856.8|172731.8|624
1694484300000|2023-09-12 02:05:00|172911.2|172786.2|172908.9|172783.9|172912.3|172787.3|172844.2|172719.2|594
1694484600000|2023-09-12 02:10:00|172909|172784|172889.8|172764.8|172915.9|172790.9|172849.1|172724.1|529
1694484900000|2023-09-12 02:15:00|172889.7|172764.7|172879.8|172754.8|172919.3|172794.3|172864.2|172739.2|558
1694485200000|2023-09-12 02:20:00|172880.4|172755.4|172880|172755|172894.3|172769.3|172873.1|172748.1|437
1694485500000|2023-09-12 02:25:00|172880.1|172755.1|172883|172758|172901.1|172776.1|172875.7|172750.7|424
1694485800000|2023-09-12 02:30:00|172883.4|172758.4|172894.8|172769.8|172895.8|172770.8|172876.1|172751.1|233
1694486100000|2023-09-12 02:35:00|172894.7|172769.7|172848.7|172723.7|172909.2|172784.2|172843.1|172718.1|358
1694486400000|2023-09-12 02:40:00|172848.9|172723.9|172852.1|172727.1|172866.3|172741.3|172844.3|172719.3|501
1694486700000|2023-09-12 02:45:00|172852|172727|172877.1|172752.1|172910.3|172785.3|172852|172727|458
1694487000000|2023-09-12 02:50:00|172877|172752|172873.4|172748.4|172879|172754|172845|172720|412
1694487300000|2023-09-12 02:55:00|172873.3|172748.3|172872.1|172747.1|172882.4|172757.4|172866.3|172741.3|456
1694487600000|2023-09-12 03:00:00|172871.8|172746.8|172905.4|172780.4|172913|172788|172871.5|172746.5|325
1694487900000|2023-09-12 03:05:00|172905|172780|172909.8|172784.8|172913.2|172788.2|172904|172779|326
1694488200000|2023-09-12 03:10:00|172909.4|172784.4|172910.7|172785.7|172941.8|172816.8|172908.3|172783.3|334
1694488500000|2023-09-12 03:15:00|172912.4|172787.4|172937.7|172812.7|172951.7|172826.7|172907.9|172782.9|267
1694488800000|2023-09-12 03:20:00|172937.6|172812.6|172943.6|172818.6|172950.3|172825.3|172920.6|172795.6|234
1694489100000|2023-09-12 03:25:00|172943.4|172818.4|172967.5|172842.5|172974.3|172849.3|172940.2|172815.2|323
1694489400000|2023-09-12 03:30:00|172967.1|172842.1|172869|172744|172971|172846|172869|172744|315
1694489700000|2023-09-12 03:35:00|172868.7|172743.7|172907.6|172782.6|172909.8|172784.8|172865.3|172740.3|540
1694490000000|2023-09-12 03:40:00|172907.8|172782.8|172922.5|172797.5|172938.5|172813.5|172898.6|172773.6|687
1694490300000|2023-09-12 03:45:00|172922.6|172797.6|172937.4|172812.4|172944.7|172819.7|172919.4|172794.4|470
1694490600000|2023-09-12 03:50:00|172937.3|172812.3|172935.3|172810.3|172945.5|172820.5|172928.8|172803.8|339
1694490900000|2023-09-12 03:55:00|172935.2|172810.2|172943.5|172818.5|172948.6|172823.6|172931.6|172806.6|241
1694491200000|2023-09-12 04:00:00|172943.4|172818.4|172933.5|172808.5|172949.7|172824.7|172927.9|172802.9|271
1694491500000|2023-09-12 04:05:00|172933.8|172808.8|172963.3|172838.3|172963.5|172838.5|172929.3|172804.3|347
1694491800000|2023-09-12 04:10:00|172963.4|172838.4|172962|172837|172972.5|172847.5|172960.4|172835.4|257
1694492100000|2023-09-12 04:15:00|172962.6|172837.6|173018.8|172893.8|173021.2|172896.2|172961.7|172836.7|305
1694492400000|2023-09-12 04:20:00|173018.3|172893.3|173019.3|172894.3|173024.7|172899.7|173016.8|172891.8|234
1694492700000|2023-09-12 04:25:00|173019.4|172894.4|173081.9|172956.9|173089.4|172964.4|173019|172894|339
1694493000000|2023-09-12 04:30:00|173082.4|172957.4|173048.4|172923.4|173083.5|172958.5|173048.1|172923.1|342
1694493300000|2023-09-12 04:35:00|173048.3|172923.3|173122.8|172997.8|173122.8|172997.8|173045.5|172920.5|417
1694493600000|2023-09-12 04:40:00|173121.8|172996.8|173087.3|172962.3|173122|172997|173084|172959|471
1694493900000|2023-09-12 04:45:00|173087.4|172962.4|173089.1|172964.1|173094.3|172969.3|173078.9|172953.9|394
1694494200000|2023-09-12 04:50:00|173089.2|172964.2|173085.5|172960.5|173113.3|172988.3|173078.6|172953.6|320
1694494500000|2023-09-12 04:55:00|173085.4|172960.4|173135.3|173010.3|173137.9|173012.9|173085.4|172960.4|506
1694494800000|2023-09-12 05:00:00|173135.5|173010.5|173139.5|173014.5|173163.8|173038.8|173135.5|173010.5|329
1694495100000|2023-09-12 05:05:00|173139.7|173014.7|173141.8|173016.8|173151.3|173026.3|173132.7|173007.7|654
1694495400000|2023-09-12 05:10:00|173142.1|173017.1|173142.5|173017.5|173145.7|173020.7|173135.3|173010.3|977
1694495700000|2023-09-12 05:15:00|173143.6|173018.6|173171.4|173046.4|173173.5|173048.5|173136.2|173011.2|731
1694496000000|2023-09-12 05:20:00|173171.3|173046.3|173118.7|172993.7|173177.9|173052.9|173105.1|172980.1|748
1694496300000|2023-09-12 05:25:00|173118.9|172993.9|173180|173055|173182.1|173057.1|173115.3|172990.3|545
1694496600000|2023-09-12 05:30:00|173179.9|173054.9|173226.1|173101.1|173231.9|173106.9|173179.9|173054.9|790
1694496900000|2023-09-12 05:35:00|173226.2|173101.2|173226.2|173101.2|173237.9|173112.9|173215.1|173090.1|574
1694497200000|2023-09-12 05:40:00|173225.8|173100.8|173222.2|173097.2|173255|173130|173218.1|173093.1|428
1694497500000|2023-09-12 05:45:00|173220.6|173095.6|173233.4|173108.4|173237|173112|173193.7|173068.7|544
1694497800000|2023-09-12 05:50:00|173233.3|173108.3|173232.7|173107.7|173242.2|173117.2|173232.7|173107.7|472
1694498100000|2023-09-12 05:55:00|173233.2|173108.2|173190.7|173065.7|173237.4|173112.4|173180.3|173055.3|518
1694498400000|2023-09-12 06:00:00|173192.1|173067.1|173173.9|173048.9|173212|173087|173170.7|173045.7|767
1694498700000|2023-09-12 06:05:00|173174.4|173049.4|173171.9|173046.9|173177.7|173052.7|173130.4|173005.4|810
1694499000000|2023-09-12 06:10:00|173171.8|173046.8|173169.3|173044.3|173186.3|173061.3|173134.6|173009.6|658
1694499300000|2023-09-12 06:15:00|173170|173045|173113.6|172988.6|173170|173045|173108.9|172983.9|486
1694499600000|2023-09-12 06:20:00|173113.1|172988.1|173148.3|173023.3|173162.7|173037.7|173105.3|172980.3|515
1694499900000|2023-09-12 06:25:00|173148.4|173023.4|173093.5|172968.5|173153.2|173028.2|173089.8|172964.8|633
1694500200000|2023-09-12 06:30:00|173094.6|172969.6|172959.5|172834.5|173105.3|172980.3|172958.5|172833.5|645
1694500500000|2023-09-12 06:35:00|172959.4|172834.4|172924.7|172799.7|172987.1|172862.1|172924.6|172799.6|534
1694500800000|2023-09-12 06:40:00|172927.1|172802.1|172952.4|172827.4|172987.4|172862.4|172898.6|172773.6|586
1694501100000|2023-09-12 06:45:00|172950.2|172825.2|172842.6|172717.6|172955.5|172830.5|172840.7|172715.7|585
1694501400000|2023-09-12 06:50:00|172842.8|172717.8|172782.1|172657.1|172848|172723|172772.6|172647.6|611
1694501700000|2023-09-12 06:55:00|172781.9|172656.9|172828|172703|172828.8|172703.8|172770.9|172645.9|724
1694502000000|2023-09-12 07:00:00|172828.1|172703.1|172805.4|172680.4|172828.1|172703.1|172719.7|172594.7|702
1694502300000|2023-09-12 07:05:00|172805.8|172680.8|172813|172688|172866.9|172741.9|172774.6|172649.6|742
1694502600000|2023-09-12 07:10:00|172812.4|172687.4|172946.2|172821.2|172959.5|172834.5|172807.8|172682.8|726
1694502900000|2023-09-12 07:15:00|172946.1|172821.1|172752.8|172627.8|172949.7|172824.7|172749|172624|751
1694503200000|2023-09-12 07:20:00|172753|172628|172803.1|172678.1|172840.8|172715.8|172732.2|172607.2|649
1694503500000|2023-09-12 07:25:00|172804.4|172679.4|172870.2|172745.2|172938.1|172813.1|172795.4|172670.4|735
1694503800000|2023-09-12 07:30:00|172870.9|172745.9|172938.6|172813.6|172985.7|172860.7|172868.8|172743.8|669
1694504100000|2023-09-12 07:35:00|172938.2|172813.2|172916.7|172791.7|172963.3|172838.3|172870.5|172745.5|723
1694504400000|2023-09-12 07:40:00|172916.6|172791.6|172844.1|172719.1|172916.8|172791.8|172804.5|172679.5|710
1694504700000|2023-09-12 07:45:00|172843.9|172718.9|172845.9|172720.9|172855.4|172730.4|172831.5|172706.5|575
1694505000000|2023-09-12 07:50:00|172847|172722|172926.9|172801.9|172943.2|172818.2|172842|172717|729
1694505300000|2023-09-12 07:55:00|172931.8|172806.8|172973|172848|173040.3|172915.3|172929.6|172804.6|650
1694505600000|2023-09-12 08:00:00|172972.8|172847.8|172986.7|172861.7|173042.5|172917.5|172967.2|172842.2|707
1694505900000|2023-09-12 08:05:00|172984.5|172859.5|172884.8|172759.8|172993.1|172868.1|172875.6|172750.6|708
1694506200000|2023-09-12 08:10:00|172885|172760|172864.4|172739.4|172897.7|172772.7|172843.9|172718.9|791
1694506500000|2023-09-12 08:15:00|172862.6|172737.6|172763.1|172638.1|172889.1|172764.1|172742.8|172617.8|760
1694506800000|2023-09-12 08:20:00|172762.8|172637.8|172711.5|172586.5|172773|172648|172681|172556|746
1694507100000|2023-09-12 08:25:00|172711.6|172586.6|172612.3|172487.3|172712|172587|172538|172413|650
1694507400000|2023-09-12 08:30:00|172612.2|172487.2|172717.2|172592.2|172720.2|172595.2|172527.9|172402.9|742
1694507700000|2023-09-12 08:35:00|172716.8|172591.8|172871|172746|172872.5|172747.5|172685.8|172560.8|812
1694508000000|2023-09-12 08:40:00|172871.6|172746.6|173060|172935|173071.1|172946.1|172800.3|172675.3|744
1694508300000|2023-09-12 08:45:00|173060.2|172935.2|172990.1|172865.1|173084.2|172959.2|172947.6|172822.6|732
1694508600000|2023-09-12 08:50:00|172990.2|172865.2|173109.7|172984.7|173111.7|172986.7|172968.3|172843.3|548
1694508900000|2023-09-12 08:55:00|173109.6|172984.6|173115.4|172990.4|173131.1|173006.1|173078.9|172953.9|642
1694509200000|2023-09-12 09:00:00|173119.1|172994.1|173133.4|173008.4|173137.4|173012.4|173082.3|172957.3|589
1694509500000|2023-09-12 09:05:00|173133.6|173008.6|173112.2|172987.2|173136.7|173011.7|173081.7|172956.7|576
1694509800000|2023-09-12 09:10:00|173113.7|172988.7|173041.3|172916.3|173116.8|172991.8|173007.5|172882.5|751
1694510100000|2023-09-12 09:15:00|173041.2|172916.2|172981.4|172856.4|173041.9|172916.9|172942.9|172817.9|673
1694510400000|2023-09-12 09:20:00|172984.6|172859.6|172959|172834|172992.2|172867.2|172955.1|172830.1|594
1694510700000|2023-09-12 09:25:00|172959.1|172834.1|172928.1|172803.1|172986.8|172861.8|172902|172777|613
1694511000000|2023-09-12 09:30:00|172927.8|172802.8|172932.8|172807.8|172984|172859|172905.5|172780.5|652
1694511300000|2023-09-12 09:35:00|172931.6|172806.6|172955|172830|172966.3|172841.3|172878.6|172753.6|634
1694511600000|2023-09-12 09:40:00|172955.3|172830.3|172926.2|172801.2|172956.6|172831.6|172884.2|172759.2|623
1694511900000|2023-09-12 09:45:00|172926.3|172801.3|172878.2|172753.2|172940|172815|172876.2|172751.2|662
1694512200000|2023-09-12 09:50:00|172878.4|172753.4|172984.7|172859.7|172994.2|172869.2|172877.7|172752.7|586
1694512500000|2023-09-12 09:55:00|172984.9|172859.9|173056.8|172931.8|173056.8|172931.8|172983.3|172858.3|634
1694512800000|2023-09-12 10:00:00|173057.8|172932.8|173056.4|172931.4|173133.8|173008.8|173006.4|172881.4|639
1694513100000|2023-09-12 10:05:00|173056.7|172931.7|173143.1|173018.1|173143.2|173018.2|173056.4|172931.4|426
1694513400000|2023-09-12 10:10:00|173143|173018|173043.3|172918.3|173143.5|173018.5|173017.5|172892.5|623
1694513700000|2023-09-12 10:15:00|173042.4|172917.4|173157|173032|173195|173070|173041.8|172916.8|686
1694514000000|2023-09-12 10:20:00|173157.1|173032.1|173103|172978|173183|173058|173090.5|172965.5|528
1694514300000|2023-09-12 10:25:00|173102.9|172977.9|173153|173028|173171.7|173046.7|173100|172975|468
1694514600000|2023-09-12 10:30:00|173153.6|173028.6|173114.7|172989.7|173154.4|173029.4|173060.1|172935.1|523
1694514900000|2023-09-12 10:35:00|173114.6|172989.6|173076.7|172951.7|173114.6|172989.6|173046.3|172921.3|649
1694515200000|2023-09-12 10:40:00|173076.8|172951.8|173213.6|173088.6|173214.3|173089.3|173070.1|172945.1|620
1694515500000|2023-09-12 10:45:00|173213.7|173088.7|173216.2|173091.2|173238.5|173113.5|173182.1|173057.1|539
1694515800000|2023-09-12 10:50:00|173216.4|173091.4|173230.5|173105.5|173238|173113|173160.5|173035.5|623
1694516100000|2023-09-12 10:55:00|173210.3|173085.3|173167.4|173042.4|173210.3|173085.3|173147.3|173022.3|684
1694516400000|2023-09-12 11:00:00|173163.4|173038.4|173260.3|173135.3|173284.3|173159.3|173145.7|173020.7|695
1694516700000|2023-09-12 11:05:00|173260.4|173135.4|173319|173194|173341.7|173216.7|173256.3|173131.3|488
1694517000000|2023-09-12 11:10:00|173318.9|173193.9|173301.5|173176.5|173354.8|173229.8|173291.2|173166.2|529
1694517300000|2023-09-12 11:15:00|173301.4|173176.4|173390.2|173265.2|173455.2|173330.2|173288.4|173163.4|623
1694517600000|2023-09-12 11:20:00|173390.6|173265.6|173571.3|173446.3|173580.8|173455.8|173369.6|173244.6|775
1694517900000|2023-09-12 11:25:00|173571.2|173446.2|173472.4|173347.4|173606.3|173481.3|173472.4|173347.4|705
1694518200000|2023-09-12 11:30:00|173451.6|173326.6|173530.8|173405.8|173570.3|173445.3|173418.5|173293.5|770
1694518500000|2023-09-12 11:35:00|173530.3|173405.3|173416.7|173291.7|173564.6|173439.6|173401.3|173276.3|681
1694518800000|2023-09-12 11:40:00|173416.5|173291.5|173377.2|173252.2|173434.8|173309.8|173327.4|173202.4|723
1694519100000|2023-09-12 11:45:00|173376.9|173251.9|173391.5|173266.5|173409.8|173284.8|173343.4|173218.4|631
1694519400000|2023-09-12 11:50:00|173391.4|173266.4|173460.2|173335.2|173460.7|173335.7|173348.1|173223.1|706
1694519700000|2023-09-12 11:55:00|173460.5|173335.5|173380.3|173255.3|173463.3|173338.3|173375.4|173250.4|672
1694520000000|2023-09-12 12:00:00|173378.2|173253.2|173376.2|173251.2|173412.3|173287.3|173345.8|173220.8|742
1694520300000|2023-09-12 12:05:00|173376.1|173251.1|173397.2|173272.2|173410|173285|173333.2|173208.2|763
1694520600000|2023-09-12 12:10:00|173397.8|173272.8|173184.9|173059.9|173400|173275|173180.9|173055.9|797
1694520900000|2023-09-12 12:15:00|173185.2|173060.2|173257.2|173132.2|173315.7|173190.7|173180.3|173055.3|819
1694521200000|2023-09-12 12:20:00|173254|173129|173417.5|173292.5|173453.1|173328.1|173254|173129|822
1694521500000|2023-09-12 12:25:00|173417.3|173292.3|173452.1|173327.1|173523|173398|173411|173286|767
1694521800000|2023-09-12 12:30:00|173452.3|173327.3|173633.5|173508.5|173684.5|173559.5|173450.2|173325.2|844
1694522100000|2023-09-12 12:35:00|173634.6|173509.6|173645.3|173520.3|173713.6|173588.6|173581.3|173456.3|806
1694522400000|2023-09-12 12:40:00|173645.2|173520.2|173405.3|173280.3|173648.9|173523.9|173399.7|173274.7|903
1694522700000|2023-09-12 12:45:00|173404.2|173279.2|173392.8|173267.8|173468|173343|173276.6|173151.6|790
1694523000000|2023-09-12 12:50:00|173392.4|173267.4|173633.8|173508.8|173655.7|173530.7|173392.4|173267.4|882
1694523300000|2023-09-12 12:55:00|173638.3|173513.3|173719|173594|173806.9|173681.9|173638.3|173513.3|854
1694523600000|2023-09-12 13:00:00|173714.4|173589.4|173756|173631|173848.2|173723.2|173679.8|173554.8|862
1694523900000|2023-09-12 13:05:00|173756.6|173631.6|173662.7|173537.7|173757.1|173632.1|173646|173521|791
1694524200000|2023-09-12 13:10:00|173661.4|173536.4|173761.5|173636.5|173781.2|173656.2|173633.8|173508.8|755
1694524500000|2023-09-12 13:15:00|173761.3|173636.3|173779.4|173654.4|173881.1|173756.1|173720.1|173595.1|768
1694524800000|2023-09-12 13:20:00|173779.2|173654.2|173775.7|173650.7|173835.4|173710.4|173755.4|173630.4|792
1694525100000|2023-09-12 13:25:00|173773.9|173648.9|173706.1|173581.1|173812.9|173687.9|173616|173491|841
1694525400000|2023-09-12 13:30:00|173708.1|173583.1|173613.2|173488.2|173813.2|173688.2|173613|173488|966
1694525700000|2023-09-12 13:35:00|173611.9|173486.9|173524|173399|173621.5|173496.5|173522.7|173397.7|884
1694526000000|2023-09-12 13:40:00|173523.8|173398.8|173580.6|173455.6|173585.2|173460.2|173450.9|173325.9|907
1694526300000|2023-09-12 13:45:00|173580.3|173455.3|173646.5|173521.5|173659.7|173534.7|173540.8|173415.8|918
1694526600000|2023-09-12 13:50:00|173646.3|173521.3|173621.9|173496.9|173696.8|173571.8|173584.8|173459.8|943
1694526900000|2023-09-12 13:55:00|173621.3|173496.3|173617.2|173492.2|173660.3|173535.3|173592.4|173467.4|820
1694527200000|2023-09-12 14:00:00|173617.1|173492.1|173654.4|173529.4|173680.4|173555.4|173614.7|173489.7|839
1694527500000|2023-09-12 14:05:00|173654.5|173529.5|173544.7|173419.7|173666.7|173541.7|173489.7|173364.7|824
1694527800000|2023-09-12 14:10:00|173539.4|173414.4|173410.8|173285.8|173565.5|173440.5|173410.1|173285.1|803
1694528100000|2023-09-12 14:15:00|173410.5|173285.5|173377.8|173252.8|173463.3|173338.3|173370.5|173245.5|755
1694528400000|2023-09-12 14:20:00|173377.3|173252.3|173390.9|173265.9|173426.9|173301.9|173350.7|173225.7|834
1694528700000|2023-09-12 14:25:00|173390.4|173265.4|173376.8|173251.8|173512.9|173387.9|173371.9|173246.9|863
1694529000000|2023-09-12 14:30:00|173369.8|173244.8|173261.7|173136.7|173398.3|173273.3|173198.4|173073.4|926
1694529300000|2023-09-12 14:35:00|173260.6|173135.6|173265.5|173140.5|173274.8|173149.8|173226.2|173101.2|749
1694529600000|2023-09-12 14:40:00|173265.3|173140.3|173258.8|173133.8|173329.2|173204.2|173244.8|173119.8|658
1694529900000|2023-09-12 14:45:00|173258.9|173133.9|173309.7|173184.7|173310.2|173185.2|173173|173048|768
1694530200000|2023-09-12 14:50:00|173309.2|173184.2|173237.4|173112.4|173344.1|173219.1|173206.9|173081.9|762
1694530500000|2023-09-12 14:55:00|173237.5|173112.5|172998|172873|173259.2|173134.2|172912.4|172787.4|794
1694530800000|2023-09-12 15:00:00|172998.4|172873.4|172956.3|172831.3|173058.8|172933.8|172918.9|172793.9|764
1694531100000|2023-09-12 15:05:00|172955.8|172830.8|172844.9|172719.9|172958.6|172833.6|172796.9|172671.9|876
1694531400000|2023-09-12 15:10:00|172844.3|172719.3|172977.8|172852.8|172998.5|172873.5|172805.3|172680.3|789
1694531700000|2023-09-12 15:15:00|172977.9|172852.9|172975.5|172850.5|173003.3|172878.3|172902.8|172777.8|689
1694532000000|2023-09-12 15:20:00|172975.9|172850.9|172877.8|172752.8|173004.6|172879.6|172842.1|172750.8|682
1694532300000|2023-09-12 15:25:00|172878|172753|172906.8|172781.8|172947.5|172822.5|172841.8|172716.8|697
1694532600000|2023-09-12 15:30:00|172906.7|172781.7|172879.4|172754.4|172907.2|172782.2|172767|172642|739
1694532900000|2023-09-12 15:35:00|172879.6|172754.6|172832.7|172707.7|172882.2|172757.2|172736.8|172611.8|741
1694533200000|2023-09-12 15:40:00|172832.6|172707.6|172762.7|172637.7|172854.3|172729.3|172728.7|172603.7|777
1694533500000|2023-09-12 15:45:00|172761.9|172636.9|172673.9|172548.9|172761.9|172636.9|172644.5|172519.5|592
1694533800000|2023-09-12 15:50:00|172674.4|172549.4|172640.6|172515.6|172686.4|172561.4|172614.8|172489.8|689
1694534100000|2023-09-12 15:55:00|172640.5|172515.5|172666.6|172541.6|172722.7|172597.7|172603.6|172478.6|642
1694534400000|2023-09-12 16:00:00|172666.8|172541.8|172796.6|172671.6|172806.1|172681.1|172651.2|172526.2|732
1694534700000|2023-09-12 16:05:00|172796.7|172671.7|172761.8|172636.8|172797.9|172672.9|172735.2|172610.2|673
1694535000000|2023-09-12 16:10:00|172761.7|172636.7|172678.6|172553.6|172796.7|172671.7|172674.8|172549.8|676
1694535300000|2023-09-12 16:15:00|172679.7|172554.7|172727.4|172602.4|172741.2|172641.9|172668.7|172543.7|641
1694535600000|2023-09-12 16:20:00|172728.4|172603.4|172708.4|172583.4|172740|172615|172698.1|172573.1|782
1694535900000|2023-09-12 16:25:00|172708.7|172583.7|172712.9|172587.9|172840.5|172715.5|172677.6|172552.6|715
1694536200000|2023-09-12 16:30:00|172729.2|172604.2|172724.1|172599.1|172734.3|172609.3|172672.8|172547.8|626
1694536500000|2023-09-12 16:35:00|172724.3|172599.3|172723.6|172598.6|172745.6|172620.6|172700.7|172575.7|636
1694536800000|2023-09-12 16:40:00|172729.2|172604.2|172589|172464|172736.6|172611.6|172573.7|172448.7|696
1694537100000|2023-09-12 16:45:00|172588.3|172463.3|172556.6|172431.6|172606.1|172481.1|172536.8|172411.8|631
1694537400000|2023-09-12 16:50:00|172556.9|172431.9|172639.6|172514.6|172645.2|172520.2|172472.3|172393.6|663
1694537700000|2023-09-12 16:55:00|172639.9|172514.9|172569.8|172444.8|172644.3|172519.3|172561.5|172436.5|712
1694538000000|2023-09-12 17:00:00|172571.3|172446.3|172529.4|172404.4|172579.8|172454.8|172498.6|172373.6|780
1694538300000|2023-09-12 17:05:00|172527.2|172402.2|172650.4|172525.4|172662.8|172537.8|172525.4|172400.4|699
1694538600000|2023-09-12 17:10:00|172650.1|172525.1|172640.5|172515.5|172653.5|172528.5|172585.7|172460.7|679
1694538900000|2023-09-12 17:15:00|172640.4|172515.4|172650.1|172525.1|172711.7|172590.2|172628.7|172503.7|637
1694539200000|2023-09-12 17:20:00|172649.4|172524.4|172558.3|172433.3|172688.8|172564.2|172519.1|172428.9|748
1694539500000|2023-09-12 17:25:00|172557.9|172432.9|172416.6|172291.6|172589.7|172464.7|172395.5|172270.5|720
1694539800000|2023-09-12 17:30:00|172416.5|172291.5|172495.4|172370.4|172500.1|172375.1|172397.9|172272.9|706
1694540100000|2023-09-12 17:35:00|172495|172370|172459.3|172334.3|172504.7|172379.7|172437.6|172312.6|635
1694540400000|2023-09-12 17:40:00|172459.1|172334.1|172576.7|172451.7|172591.2|172466.2|172440.3|172315.3|788
1694540700000|2023-09-12 17:45:00|172576.2|172451.2|172488.5|172363.5|172576.4|172451.4|172469.6|172344.6|667
1694541000000|2023-09-12 17:50:00|172488.4|172363.4|172491|172366|172563.3|172438.3|172445|172320|742
1694541300000|2023-09-12 17:55:00|172491.4|172366.4|172544.4|172419.4|172546.3|172421.3|172487.5|172362.5|785
1694541600000|2023-09-12 18:00:00|172543.8|172418.8|172520.4|172395.4|172548.1|172423.1|172476.3|172351.3|753
1694541900000|2023-09-12 18:05:00|172520.3|172395.3|172481.2|172356.2|172542.5|172417.5|172473.7|172348.7|812
1694542200000|2023-09-12 18:10:00|172481.8|172356.8|172385|172260|172513.9|172388.9|172356.8|172231.8|895
1694542500000|2023-09-12 18:15:00|172384.6|172259.6|172426.6|172301.6|172470.2|172345.2|172384.6|172259.6|729
1694542800000|2023-09-12 18:20:00|172427.1|172302.1|172457.5|172332.5|172468|172343|172407.9|172282.9|848
1694543100000|2023-09-12 18:25:00|172458.1|172333.1|172404.9|172279.9|172471.6|172346.6|172398.2|172273.2|753
1694543400000|2023-09-12 18:30:00|172405.1|172280.1|172379|172254|172431.8|172306.8|172365.2|172240.2|692
1694543700000|2023-09-12 18:35:00|172379.1|172254.1|172397.1|172272.1|172397.1|172272.1|172305|172180|745
1694544000000|2023-09-12 18:40:00|172398.2|172273.2|172385.7|172260.7|172416.2|172291.2|172361.6|172236.6|740
1694544300000|2023-09-12 18:45:00|172382.6|172257.6|172328.2|172203.2|172425.7|172300.7|172316.7|172191.7|776
1694544600000|2023-09-12 18:50:00|172327.8|172202.8|172395|172270|172405.5|172280.5|172319.9|172194.9|693
1694544900000|2023-09-12 18:55:00|172395.8|172270.8|172339|172214|172469.7|172344.7|172305.1|172180.1|767
1694545200000|2023-09-12 19:00:00|172338|172213|172365.6|172240.6|172378.1|172253.1|172255.1|172162.5|788
1694545500000|2023-09-12 19:05:00|172366.4|172241.4|172490.8|172365.8|172497.6|172372.6|172363.6|172238.6|684
1694545800000|2023-09-12 19:10:00|172490.4|172365.4|172501.9|172376.9|172524.9|172399.9|172426.4|172301.4|688
1694546100000|2023-09-12 19:15:00|172501.8|172376.8|172496.1|172371.1|172533.5|172408.5|172494.1|172369.1|732
1694546400000|2023-09-12 19:20:00|172496.2|172371.2|172492.5|172367.5|172526.7|172401.7|172470.6|172345.6|761
1694546700000|2023-09-12 19:25:00|172492.4|172367.4|172558.2|172433.2|172575.8|172450.8|172482.4|172357.4|680
1694547000000|2023-09-12 19:30:00|172559.8|172434.8|172589.1|172464.1|172610.3|172485.3|172548.4|172423.4|759
1694547300000|2023-09-12 19:35:00|172589.2|172464.2|172593.2|172468.2|172633.6|172508.6|172558.7|172433.7|696
1694547600000|2023-09-12 19:40:00|172594.1|172469.1|172552.3|172427.3|172596.6|172471.6|172551.7|172426.7|754
1694547900000|2023-09-12 19:45:00|172552.1|172427.1|172599.2|172474.2|172602.1|172477.1|172525.9|172400.9|558
1694548200000|2023-09-12 19:50:00|172598.5|172473.5|172599.4|172474.4|172604.2|172479.2|172574.9|172449.9|741
1694548500000|2023-09-12 19:55:00|172599.6|172474.6|172618.9|172493.9|172662.3|172537.3|172598.9|172473.9|795
1694548800000|2023-09-12 20:00:00|172618.6|172493.6|172557.1|172432.1|172618.8|172493.8|172545.1|172420.1|644
1694549100000|2023-09-12 20:05:00|172556.4|172431.4|172574.5|172449.5|172575|172450|172555.5|172430.5|489
1694549400000|2023-09-12 20:10:00|172575.5|172450.5|172555.9|172430.9|172580.3|172455.3|172552.3|172427.3|430
1694549700000|2023-09-12 20:15:00|172555.7|172430.7|172474.8|172349.8|172561.7|172436.7|172449.5|172324.5|557
1694550000000|2023-09-12 20:20:00|172474.7|172349.7|172491.6|172366.6|172492.8|172367.8|172467.8|172342.8|574
1694550300000|2023-09-12 20:25:00|172491.7|172366.7|172484.8|172359.8|172520.8|172395.8|172467.9|172342.9|507
1694550600000|2023-09-12 20:30:00|172484.5|172359.5|172338.3|172213.3|172486.8|172361.8|172333.6|172208.6|604
1694550900000|2023-09-12 20:35:00|172338.4|172213.4|172415.1|172290.1|172416.5|172291.5|172337.3|172212.3|493
1694551200000|2023-09-12 20:40:00|172414.4|172289.4|172429.5|172304.5|172445.3|172320.3|172414.4|172289.4|421
1694551500000|2023-09-12 20:45:00|172431.3|172306.3|172346.3|172221.3|172435|172310|172317.7|172192.7|556
1694551800000|2023-09-12 20:50:00|172346.4|172221.4|172288.6|172163.6|172361.4|172236.4|172286.6|172161.6|604
1694552100000|2023-09-12 20:55:00|172287.7|172162.7|172413|172103|172428.3|172205.3|172245.2|172090.4|507
1694552400000|2023-09-12 21:00:00|172419.1|172109.1|172448.2|172138.2|172488.7|172178.7|172399|172089|71
1694552700000|2023-09-12 21:05:00|172448.4|172138.4|172441.2|172131.2|172457|172147|172429.1|172119.1|63
1694553000000|2023-09-12 21:10:00|172441.4|172131.4|172450.9|172140.9|172457.7|172154.9|172433.8|172123.8|66
1694553300000|2023-09-12 21:15:00|172450.7|172140.7|172473.3|172163.3|172475.9|172165.9|172436|172139.9|73
1694553600000|2023-09-12 21:20:00|172473.6|172163.6|172455.3|172202.7|172474.1|172204.7|172453.2|172157.4|89
1694553900000|2023-09-12 21:25:00|172455|172202.5|172466.8|172156.8|172501.9|172208.3|172455|172155.7|74
1694554200000|2023-09-12 21:30:00|172467.4|172157.4|172411|172147.2|172506|172196|172403.7|172136.6|261
1694554500000|2023-09-12 21:35:00|172410.9|172147.9|172382|172147.1|172415.8|172148.7|172377.3|172113.1|215
1694554800000|2023-09-12 21:40:00|172381.9|172147.2|172366.7|172183.9|172385|172185.3|172365.1|172126.8|260
1694555100000|2023-09-12 21:45:00|172366.5|172189.2|172371.2|172144.2|172382.4|172190.8|172365.1|172123.7|188
1694555400000|2023-09-12 21:50:00|172371|172144.4|172382.4|172133.5|172383.3|172145|172371|172122.2|107
1694555700000|2023-09-12 21:55:00|172382.6|172133.7|172351|172173.3|172383.4|172173.3|172350.2|172126.4|197
1694556000000|2023-09-12 22:00:00|172349.9|172172|172403.1|172278.1|172403.1|172278.1|172349.5|172169.9|273
1694556300000|2023-09-12 22:05:00|172403.4|172278.4|172402.6|172277.6|172409.4|172284.4|172402.6|172276.9|141
1694556600000|2023-09-12 22:10:00|172402.8|172277.8|172414.2|172289.2|172414.2|172289.2|172388|172263|187
1694556900000|2023-09-12 22:15:00|172414.1|172289.1|172352.3|172227.3|172414.9|172289.9|172346.3|172221.3|155
1694557200000|2023-09-12 22:20:00|172352.1|172227.1|172346.7|172221.7|172361.9|172236.9|172343.8|172218.8|129
1694557500000|2023-09-12 22:25:00|172346.6|172221.6|172336.2|172211.2|172349.1|172224.1|172331.7|172206.7|188
1694557800000|2023-09-12 22:30:00|172336.1|172211.1|172312.7|172187.7|172339.6|172214.6|172311.4|172186.4|227
1694558100000|2023-09-12 22:35:00|172312.5|172187.5|172329.3|172204.3|172338.7|172213.7|172312.2|172187.2|212
1694558400000|2023-09-12 22:40:00|172329.1|172204.1|172334|172209|172343.8|172218.8|172328.9|172203.9|118
1694558700000|2023-09-12 22:45:00|172339.7|172214.7|172341.4|172216.4|172347.6|172222.6|172337.2|172212.2|110
1694559000000|2023-09-12 22:50:00|172341|172216|172342.1|172217.1|172348.4|172223.4|172338.9|172213.9|76
1694559300000|2023-09-12 22:55:00|172340.5|172215.5|172342.9|172217.9|172349.1|172224.1|172339|172214|71
1694559600000|2023-09-12 23:00:00|172342.8|172217.8|172348.4|172223.4|172348.7|172223.7|172338|172213|125
1694559900000|2023-09-12 23:05:00|172348.3|172223.3|172341.5|172216.5|172349.2|172224.2|172337.5|172212.5|137
1694560200000|2023-09-12 23:10:00|172341.2|172216.2|172345.7|172220.7|172346.6|172221.6|172335.9|172210.9|115
1694560500000|2023-09-12 23:15:00|172342.8|172217.8|172336.6|172211.6|172345.7|172220.7|172336.3|172211.3|213
1694560800000|2023-09-12 23:20:00|172336.5|172211.5|172344.8|172219.8|172350.9|172225.9|172336.3|172211.3|118
1694561100000|2023-09-12 23:25:00|172343.6|172218.6|172346.2|172221.2|172372.2|172247.2|172340.6|172215.6|112
1694561400000|2023-09-12 23:30:00|172345.7|172220.7|172338.8|172213.8|172345.7|172220.7|172334.9|172209.9|80
1694561700000|2023-09-12 23:35:00|172339|172214|172356.7|172231.7|172360.3|172235.3|172336.5|172211.5|87
1694562000000|2023-09-12 23:40:00|172356.8|172231.8|172340.3|172215.3|172360.4|172235.4|172335.5|172210.5|128
1694562300000|2023-09-12 23:45:00|172340.4|172215.4|172336|172211|172349.4|172224.4|172314.1|172189.1|146
1694562600000|2023-09-12 23:50:00|172335.8|172210.8|172346.2|172221.2|172346.7|172221.7|172331.7|172206.7|157
1694562900000|2023-09-12 23:55:00|172346.1|172221.1|172365.3|172240.3|172366.4|172241.4|172345.2|172220.2|127
1694563200000|2023-09-13 00:00:00|172365.1|172240.1|172342.3|172217.3|172378.6|172253.6|172339.4|172214.4|270
1694563500000|2023-09-13 00:05:00|172341.8|172216.8|172315.1|172190.1|172343.8|172218.8|172307.5|172182.5|224
1694563800000|2023-09-13 00:10:00|172315.3|172190.3|172347.5|172222.5|172359.5|172234.5|172313.8|172188.8|125
1694564100000|2023-09-13 00:15:00|172347.4|172222.4|172378|172253|172378|172253|172344.5|172219.5|134
1694564400000|2023-09-13 00:20:00|172377.9|172252.9|172463.1|172338.1|172473.1|172348.1|172377.9|172252.9|396
1694564700000|2023-09-13 00:25:00|172463.3|172338.3|172463.6|172338.6|172467.1|172342.1|172453.9|172328.9|396
1694565000000|2023-09-13 00:30:00|172459.7|172334.7|172443.7|172318.7|172465.4|172340.4|172434.3|172309.3|264
1694565300000|2023-09-13 00:35:00|172443.8|172318.8|172443.6|172318.6|172458.6|172333.6|172435.8|172310.8|178
1694565600000|2023-09-13 00:40:00|172443.3|172318.3|172431.1|172306.1|172445.6|172320.6|172426|172301|350
1694565900000|2023-09-13 00:45:00|172431|172306|172436.2|172311.2|172441.8|172316.8|172408.7|172283.7|261
1694566200000|2023-09-13 00:50:00|172436.3|172311.3|172396|172271|172440.8|172315.8|172388.7|172263.7|397
1694566500000|2023-09-13 00:55:00|172396.2|172271.2|172438.6|172313.6|172442.1|172317.1|172396.2|172271.2|375
1694566800000|2023-09-13 01:00:00|172438.5|172313.5|172444.3|172319.3|172580.2|172455.2|172274.7|172149.7|524
1694567100000|2023-09-13 01:05:00|172444.2|172319.2|172468.3|172343.3|172481.6|172356.6|172440.7|172315.7|418
1694567400000|2023-09-13 01:10:00|172468.4|172343.4|172442.4|172317.4|172469.2|172344.2|172437.9|172312.9|282
1694567700000|2023-09-13 01:15:00|172442.6|172317.6|172410.5|172285.5|172442.7|172317.7|172395.4|172270.4|370
1694568000000|2023-09-13 01:20:00|172411|172286|172438.1|172313.1|172442.6|172317.6|172403.9|172278.9|270
1694568300000|2023-09-13 01:25:00|172438|172313|172460.7|172335.7|172466.9|172341.9|172406.6|172281.6|377
1694568600000|2023-09-13 01:30:00|172460.5|172335.5|172432.3|172307.3|172526.9|172401.9|172432.3|172307.3|522
1694568900000|2023-09-13 01:35:00|172431.6|172306.6|172493.3|172368.3|172499|172374|172402.6|172277.6|417
1694569200000|2023-09-13 01:40:00|172493.2|172368.2|172462.8|172337.8|172500.5|172375.5|172421.4|172296.4|392
1694569500000|2023-09-13 01:45:00|172463.5|172338.5|172441.4|172316.4|172464.9|172339.9|172437.1|172312.1|224
1694569800000|2023-09-13 01:50:00|172440.8|172315.8|172428.4|172303.4|172446|172321|172426|172301|189
1694570100000|2023-09-13 01:55:00|172425.4|172300.4|172412.6|172287.6|172439.4|172314.4|172405.1|172280.1|188
1694570400000|2023-09-13 02:00:00|172408|172283|172402.5|172277.5|172414.5|172289.5|172348.6|172223.6|268
1694570700000|2023-09-13 02:05:00|172402.6|172277.6|172416|172291|172416.6|172291.6|172397.7|172272.7|159
1694571000000|2023-09-13 02:10:00|172415.9|172290.9|172477.2|172352.2|172504.6|172379.6|172415.3|172290.3|301
1694571300000|2023-09-13 02:15:00|172477.1|172352.1|172455.7|172330.7|172477.6|172352.6|172451.3|172326.3|209
1694571600000|2023-09-13 02:20:00|172455.8|172330.8|172483.6|172358.6|172505.9|172380.9|172455.4|172330.4|219
1694571900000|2023-09-13 02:25:00|172483.5|172358.5|172508.5|172383.5|172535.3|172410.3|172481.7|172356.7|264
1694572200000|2023-09-13 02:30:00|172505.3|172380.3|172498|172373|172516.2|172391.2|172480.6|172355.6|206
1694572500000|2023-09-13 02:35:00|172497.9|172372.9|172526.8|172401.8|172561.7|172436.7|172493.7|172368.7|227
1694572800000|2023-09-13 02:40:00|172527.2|172402.2|172560.6|172435.6|172577.9|172452.9|172521.6|172396.6|231
1694573100000|2023-09-13 02:45:00|172560.4|172435.4|172526.5|172401.5|172560.4|172435.4|172510|172385|371
1694573400000|2023-09-13 02:50:00|172526.4|172401.4|172532.6|172407.6|172533|172408|172521.6|172396.6|163
1694573700000|2023-09-13 02:55:00|172532.4|172407.4|172502.1|172377.1|172532.4|172407.4|172489.3|172364.3|184
1694574000000|2023-09-13 03:00:00|172502|172377|172509.4|172384.4|172529.2|172404.2|172491.5|172366.5|245
1694574300000|2023-09-13 03:05:00|172509.3|172384.3|172499.1|172374.1|172511.3|172386.3|172483.8|172358.8|216
1694574600000|2023-09-13 03:10:00|172499|172374|172473.6|172348.6|172503.1|172378.1|172472.9|172347.9|290
1694574900000|2023-09-13 03:15:00|172473.5|172348.5|172493.9|172368.9|172502.1|172377.1|172473.1|172348.1|153
1694575200000|2023-09-13 03:20:00|172494|172369|172496.2|172371.2|172534.7|172409.7|172493.2|172368.2|178
1694575500000|2023-09-13 03:25:00|172496|172371|172486.8|172361.8|172497.3|172372.3|172468.8|172343.8|162
1694575800000|2023-09-13 03:30:00|172486.9|172361.9|172447.4|172322.4|172488.1|172363.1|172425.4|172300.4|295
1694576100000|2023-09-13 03:35:00|172447.3|172322.3|172469.2|172344.2|172475.2|172350.2|172419.6|172294.6|243
1694576400000|2023-09-13 03:40:00|172469.1|172344.1|172481.3|172356.3|172504.5|172379.5|172469.1|172344.1|171
1694576700000|2023-09-13 03:45:00|172481.2|172356.2|172481.4|172356.4|172490.8|172365.8|172478.9|172353.9|140
1694577000000|2023-09-13 03:50:00|172481|172356|172500.7|172375.7|172505.2|172380.2|172479.1|172354.1|175
1694577300000|2023-09-13 03:55:00|172500.8|172375.8|172503.6|172378.6|172508.4|172383.4|172500.8|172375.8|75
1694577600000|2023-09-13 04:00:00|172503.7|172378.7|172502.9|172377.9|172511.8|172386.8|172502.7|172377.7|137
1694577900000|2023-09-13 04:05:00|172502.8|172377.8|172507.9|172382.9|172510.2|172385.2|172501.8|172376.8|119
1694578200000|2023-09-13 04:10:00|172507.7|172382.7|172518.1|172393.1|172525.2|172400.2|172502.4|172377.4|163
1694578500000|2023-09-13 04:15:00|172517|172392|172456.5|172331.5|172517|172392|172455.3|172330.3|220
1694578800000|2023-09-13 04:20:00|172456.2|172331.2|172534.5|172409.5|172535.8|172410.8|172455.2|172330.2|234
1694579100000|2023-09-13 04:25:00|172534.7|172409.7|172530.8|172405.8|172537.6|172412.6|172529.6|172404.6|163
1694579400000|2023-09-13 04:30:00|172507.3|172382.3|172496.9|172371.9|172541.7|172416.7|172494.5|172369.5|300
1694579700000|2023-09-13 04:35:00|172496.7|172371.7|172505.9|172380.9|172508.6|172383.6|172485.1|172360.1|123
1694580000000|2023-09-13 04:40:00|172505.4|172380.4|172495.3|172370.3|172510.5|172385.5|172479.1|172354.1|153
1694580300000|2023-09-13 04:45:00|172495.7|172370.7|172499.4|172374.4|172503.9|172378.9|172489.3|172364.3|147
1694580600000|2023-09-13 04:50:00|172500.4|172375.4|172447.8|172322.8|172500.4|172375.4|172445.1|172320.1|175
1694580900000|2023-09-13 04:55:00|172448.1|172323.1|172443.3|172318.3|172449.3|172324.3|172434.5|172309.5|253
1694581200000|2023-09-13 05:00:00|172443|172318|172414.7|172289.7|172445.9|172320.9|172400.3|172275.3|313
1694581500000|2023-09-13 05:05:00|172414.6|172289.6|172410.8|172285.8|172418.2|172293.2|172408|172283|130
1694581800000|2023-09-13 05:10:00|172410.5|172285.5|172401|172276|172411.4|172286.4|172392|172267|163
1694582100000|2023-09-13 05:15:00|172400.5|172275.5|172416.4|172291.4|172421.1|172296.1|172399.1|172274.1|138
1694582400000|2023-09-13 05:20:00|172415.4|172290.4|172411.5|172286.5|172430.8|172305.8|172409.2|172284.2|173
1694582700000|2023-09-13 05:25:00|172411.4|172286.4|172432.5|172307.5|172433.6|172308.6|172407.1|172282.1|149
1694583000000|2023-09-13 05:30:00|172432.4|172307.4|172390.7|172265.7|172467.9|172342.9|172389.7|172264.7|272
1694583300000|2023-09-13 05:35:00|172390.1|172265.1|172403.2|172278.2|172404.7|172279.7|172386.2|172261.2|194
1694583600000|2023-09-13 05:40:00|172403.1|172278.1|172421.1|172296.1|172424.1|172299.1|172403.1|172278.1|152
1694583900000|2023-09-13 05:45:00|172419.6|172294.6|172414.1|172289.1|172431.9|172306.9|172412.3|172287.3|181
1694584200000|2023-09-13 05:50:00|172413.7|172288.7|172478.3|172353.3|172480.5|172355.5|172411.6|172286.6|369
1694584500000|2023-09-13 05:55:00|172478.7|172353.7|172410|172285|172498.3|172373.3|172408.8|172283.8|579
1694584800000|2023-09-13 06:00:00|172408.6|172283.6|172551.6|172426.6|172551.9|172426.9|172405.2|172280.2|882
1694585100000|2023-09-13 06:05:00|172551.7|172426.7|172566.1|172441.1|172596.3|172471.3|172551.5|172426.5|776
1694585400000|2023-09-13 06:10:00|172566.4|172441.4|172514.8|172389.8|172593.4|172468.4|172513.2|172388.2|776
1694585700000|2023-09-13 06:15:00|172515.3|172390.3|172578.4|172453.4|172593.4|172468.4|172511|172386|900
1694586000000|2023-09-13 06:20:00|172578.3|172453.3|172561.3|172436.3|172582.8|172457.8|172531.4|172406.4|755
1694586300000|2023-09-13 06:25:00|172560.1|172435.1|172687.5|172562.5|172697|172572|172547.3|172422.3|756
1694586600000|2023-09-13 06:30:00|172686.3|172561.3|172685.9|172560.9|172714|172589|172657.3|172532.3|914
1694586900000|2023-09-13 06:35:00|172686.2|172561.2|172619.6|172494.6|172704.8|172579.8|172591.7|172466.7|787
1694587200000|2023-09-13 06:40:00|172620.2|172495.2|172599.2|172474.2|172622.4|172497.4|172594.2|172469.2|708
1694587500000|2023-09-13 06:45:00|172599.3|172474.3|172550.8|172425.8|172600.2|172475.2|172519.4|172394.4|803
1694587800000|2023-09-13 06:50:00|172550.5|172425.5|172582.3|172457.3|172583|172458|172536.7|172411.7|745
1694588100000|2023-09-13 06:55:00|172582|172457|172529.7|172404.7|172623.4|172498.4|172525.7|172400.7|808
1694588400000|2023-09-13 07:00:00|172529.3|172404.3|172553.9|172428.9|172569.1|172444.1|172529.3|172404.3|741
1694588700000|2023-09-13 07:05:00|172554.2|172429.2|172558.2|172433.2|172566.6|172441.6|172539.6|172414.6|786
1694589000000|2023-09-13 07:10:00|172559.2|172434.2|172468.7|172343.7|172563.6|172438.6|172460.8|172335.8|889
1694589300000|2023-09-13 07:15:00|172470.8|172345.8|172402.5|172277.5|172511.2|172386.2|172367.8|172242.8|992
1694589600000|2023-09-13 07:20:00|172404.1|172279.1|172359.4|172234.4|172436.5|172311.5|172311.4|172186.4|1037
1694589900000|2023-09-13 07:25:00|172359.8|172234.8|172288.8|172163.8|172377.5|172252.5|172272.5|172147.5|949
1694590200000|2023-09-13 07:30:00|172288|172163|172331.7|172206.7|172351.7|172226.7|172285.6|172160.6|953
1694590500000|2023-09-13 07:35:00|172334.9|172209.9|172367.3|172242.3|172378.7|172253.7|172334.9|172209.9|837
1694590800000|2023-09-13 07:40:00|172366.8|172241.8|172407.7|172282.7|172467.6|172342.6|172346.4|172221.4|977
1694591100000|2023-09-13 07:45:00|172410.5|172285.5|172404.5|172279.5|172448.7|172323.7|172398.7|172273.7|919
1694591400000|2023-09-13 07:50:00|172406.2|172281.2|172419.3|172294.3|172423.5|172298.5|172382.6|172257.6|865
1694591700000|2023-09-13 07:55:00|172419.5|172294.5|172495.5|172370.5|172498.7|172373.7|172418.3|172293.3|782
1694592000000|2023-09-13 08:00:00|172495.6|172370.6|172414.2|172289.2|172538.1|172413.1|172413.6|172288.6|856
1694592300000|2023-09-13 08:05:00|172408.2|172283.2|172497.5|172372.5|172517.6|172392.6|172404.6|172279.6|804
1694592600000|2023-09-13 08:10:00|172497.9|172372.9|172497.4|172372.4|172508|172383|172468.2|172343.2|950
1694592900000|2023-09-13 08:15:00|172497.5|172372.5|172645.9|172520.9|172659.2|172534.2|172496.8|172371.8|879
1694593200000|2023-09-13 08:20:00|172646|172521|172626.8|172501.8|172730.2|172605.2|172623.3|172498.3|776
1694593500000|2023-09-13 08:25:00|172626.5|172501.5|172747.5|172622.5|172749.6|172624.6|172611|172486|896
1694593800000|2023-09-13 08:30:00|172746.8|172621.8|172716.3|172591.3|172747.3|172622.3|172674.9|172549.9|807
1694594100000|2023-09-13 08:35:00|172716.2|172591.2|172612.2|172487.2|172716.2|172591.2|172583.6|172458.6|773
1694594400000|2023-09-13 08:40:00|172612|172487|172584|172459|172621.4|172496.4|172573|172448|947
1694594700000|2023-09-13 08:45:00|172584.2|172459.2|172562|172437|172590.2|172465.2|172554.3|172429.3|810
1694595000000|2023-09-13 08:50:00|172562.9|172437.9|172612.4|172487.4|172617.3|172492.3|172553.2|172428.2|841
1694595300000|2023-09-13 08:55:00|172610.8|172485.8|172766.8|172641.8|172783.6|172658.6|172584.5|172459.5|818
1694595600000|2023-09-13 09:00:00|172769.8|172644.8|172721.8|172596.8|172808.5|172683.5|172680|172555|770
1694595900000|2023-09-13 09:05:00|172721.7|172596.7|172719.7|172594.7|172735.2|172610.2|172670.8|172545.8|859
1694596200000|2023-09-13 09:10:00|172718.8|172593.8|172716.5|172591.5|172747.6|172622.6|172646.8|172521.8|763
1694596500000|2023-09-13 09:15:00|172720|172595|172712.3|172587.3|172741.4|172616.4|172697.4|172572.4|645
1694596800000|2023-09-13 09:20:00|172712|172587|172599.5|172474.5|172722.3|172597.3|172586.4|172461.4|641
1694597100000|2023-09-13 09:25:00|172598.8|172473.8|172634.9|172509.9|172662.2|172537.2|172589.6|172464.6|648
1694597400000|2023-09-13 09:30:00|172634.1|172509.1|172571.3|172446.3|172645.5|172520.5|172569|172444|711
1694597700000|2023-09-13 09:35:00|172571|172446|172570|172445|172601.4|172476.4|172563.3|172438.3|777
1694598000000|2023-09-13 09:40:00|172569.9|172444.9|172604.3|172479.3|172606.8|172481.8|172561.4|172436.4|757
1694598300000|2023-09-13 09:45:00|172604|172479|172566.6|172441.6|172624.1|172499.1|172555.4|172430.4|911
1694598600000|2023-09-13 09:50:00|172566.7|172441.7|172569.4|172444.4|172589.1|172464.1|172556.1|172431.1|733
1694598900000|2023-09-13 09:55:00|172569.2|172444.2|172572.6|172447.6|172586.1|172461.1|172549.7|172424.7|576
1694599200000|2023-09-13 10:00:00|172573.5|172448.5|172599|172474|172632.9|172507.9|172553.2|172428.2|844
1694599500000|2023-09-13 10:05:00|172598.3|172473.3|172616.3|172491.3|172627|172502|172577.4|172452.4|781
1694599800000|2023-09-13 10:10:00|172616.5|172491.5|172613.7|172488.7|172637.2|172512.2|172596.7|172471.7|836
1694600100000|2023-09-13 10:15:00|172612.9|172487.9|172648.8|172523.8|172656.2|172531.2|172595|172470|797
1694600400000|2023-09-13 10:20:00|172648.9|172523.9|172637.6|172512.6|172652.7|172527.7|172621.9|172496.9|795
1694600700000|2023-09-13 10:25:00|172637.7|172512.7|172650.3|172525.3|172687.1|172562.1|172633.5|172508.5|844
1694601000000|2023-09-13 10:30:00|172647.4|172522.4|172651.2|172526.2|172671.5|172546.5|172596.4|172471.4|827
1694601300000|2023-09-13 10:35:00|172650.8|172525.8|172661|172536|172674.2|172549.2|172630.1|172505.1|690
1694601600000|2023-09-13 10:40:00|172660.5|172535.5|172696.8|172571.8|172709.5|172584.5|172646.7|172521.7|687
1694601900000|2023-09-13 10:45:00|172697.1|172572.1|172698.6|172573.6|172710.4|172585.4|172674.6|172549.6|725
1694602200000|2023-09-13 10:50:00|172698.5|172573.5|172656.9|172531.9|172702.8|172577.8|172648|172523|488
1694602500000|2023-09-13 10:55:00|172656.6|172531.6|172633.3|172508.3|172678.5|172553.5|172633.3|172508.3|592
1694602800000|2023-09-13 11:00:00|172640.2|172515.2|172627.4|172502.4|172640.2|172515.2|172598.7|172473.7|663
1694603100000|2023-09-13 11:05:00|172627.1|172502.1|172644|172519|172653.6|172528.6|172605.8|172480.8|944
1694603400000|2023-09-13 11:10:00|172643.9|172518.9|172643|172518|172706.2|172581.2|172623.8|172498.8|882
1694603700000|2023-09-13 11:15:00|172642.6|172517.6|172580.7|172455.7|172643|172518|172580.5|172455.5|681
1694604000000|2023-09-13 11:20:00|172580.6|172455.6|172552.2|172427.2|172600|172475|172551.8|172426.8|688
1694604300000|2023-09-13 11:25:00|172551.7|172426.7|172523.7|172398.7|172551.7|172426.7|172497.4|172372.4|767
1694604600000|2023-09-13 11:30:00|172524.8|172399.8|172500.3|172375.3|172584|172459|172487.5|172362.5|748
1694604900000|2023-09-13 11:35:00|172500.5|172375.5|172481.8|172356.8|172510.1|172385.1|172451.5|172326.5|750
1694605200000|2023-09-13 11:40:00|172482.1|172357.1|172475.2|172350.2|172517|172392|172472.2|172347.2|799
1694605500000|2023-09-13 11:45:00|172475.1|172350.1|172434.7|172309.7|172498.1|172373.1|172403.9|172278.9|736
1694605800000|2023-09-13 11:50:00|172434.3|172309.3|172542.3|172417.3|172543.6|172418.6|172413.6|172288.6|811
1694606100000|2023-09-13 11:55:00|172542.6|172417.6|172553.4|172428.4|172563.9|172438.9|172504.6|172379.6|878
1694606400000|2023-09-13 12:00:00|172553.2|172428.2|172520.1|172395.1|172578.4|172453.4|172507.2|172382.2|728
1694606700000|2023-09-13 12:05:00|172521.4|172396.4|172635.3|172510.3|172676.3|172551.3|172521|172396|810
1694607000000|2023-09-13 12:10:00|172634.6|172509.6|172560.9|172435.9|172680.4|172555.4|172527.1|172402.1|763
1694607300000|2023-09-13 12:15:00|172559.1|172434.1|172570.8|172445.8|172626.8|172501.8|172556.8|172431.8|834
1694607600000|2023-09-13 12:20:00|172573.3|172448.3|172469.6|172344.6|172587.5|172462.5|172438.6|172313.6|759
1694607900000|2023-09-13 12:25:00|172470|172345|172589.9|172279.9|172600.7|172403.8|172420.4|172210.3|683
1694608200000|2023-09-13 12:30:00|172592.7|172282.7|172427|172302|172983.2|172858.2|172240.9|172115.9|1114
1694608500000|2023-09-13 12:35:00|172427.1|172302.1|172411.7|172286.7|172499.9|172374.9|172101.9|171976.9|1161
1694608800000|2023-09-13 12:40:00|172415.4|172290.4|172239.6|172114.6|172557.4|172432.4|172237.7|172112.7|1108
1694609100000|2023-09-13 12:45:00|172241.7|172116.7|172016.4|171891.4|172375.8|172250.8|171878.9|171753.9|1075
1694609400000|2023-09-13 12:50:00|172008.8|171883.8|171873|171748|172008.8|171883.8|171776.8|171651.8|1093
1694609700000|2023-09-13 12:55:00|171875.6|171750.6|171968.3|171843.3|172019.8|171894.8|171800.6|171675.6|1034
1694610000000|2023-09-13 13:00:00|171967.1|171842.1|171957|171832|172075.8|171950.8|171816.8|171691.8|1035
1694610300000|2023-09-13 13:05:00|171958.2|171833.2|171917.9|171792.9|171994.2|171869.2|171733.3|171608.3|1018
1694610600000|2023-09-13 13:10:00|171920.6|171795.6|171951.9|171826.9|172095.9|171970.9|171914.4|171789.4|951
1694610900000|2023-09-13 13:15:00|171951|171826|172085|171960|172094.8|171969.8|171907.6|171782.6|1017
1694611200000|2023-09-13 13:20:00|172083|171958|171893.3|171768.3|172085.6|171960.6|171874|171749|967
1694611500000|2023-09-13 13:25:00|171894.1|171769.1|171861.3|171736.3|171950.8|171825.8|171845.6|171720.6|922
1694611800000|2023-09-13 13:30:00|171859.1|171734.1|171597.2|171472.2|171866.1|171741.1|171585|171460|1018
1694612100000|2023-09-13 13:35:00|171597.7|171472.7|171626.3|171501.3|171645.4|171520.4|171505.7|171380.7|1019
1694612400000|2023-09-13 13:40:00|171630.5|171505.5|171628.5|171503.5|171682.1|171557.1|171577.8|171452.8|983
1694612700000|2023-09-13 13:45:00|171628.3|171503.3|171557.5|171432.5|171641.4|171516.4|171551.7|171426.7|960
1694613000000|2023-09-13 13:50:00|171558|171433|171628.5|171503.5|171668.3|171543.3|171501|171376|972
1694613300000|2023-09-13 13:55:00|171628.1|171503.1|171535.2|171410.2|171696.2|171571.2|171523.6|171398.6|950
1694613600000|2023-09-13 14:00:00|171538.2|171413.2|171628.2|171503.2|171629.9|171504.9|171535.4|171410.4|921
1694613900000|2023-09-13 14:05:00|171628.1|171503.1|171762.1|171637.1|171772.4|171647.4|171627.3|171502.3|977
1694614200000|2023-09-13 14:10:00|171762|171637|171640.1|171515.1|171772.6|171647.6|171595.3|171470.3|942
1694614500000|2023-09-13 14:15:00|171638.3|171513.3|171728.1|171603.1|171737.1|171612.1|171588.4|171463.4|883
1694614800000|2023-09-13 14:20:00|171731.6|171606.6|171592.8|171467.8|171736.3|171611.3|171583.7|171458.7|875
1694615100000|2023-09-13 14:25:00|171592.6|171467.6|171570.4|171445.4|171617.3|171492.3|171523|171398|792
1694615400000|2023-09-13 14:30:00|171564.5|171439.5|171695.3|171570.3|171728.5|171603.5|171500.2|171375.2|908
1694615700000|2023-09-13 14:35:00|171694.5|171569.5|171337.6|171212.6|171747.5|171622.5|171337.4|171212.4|975
1694616000000|2023-09-13 14:40:00|171337.5|171212.5|171272.3|171147.3|171345.4|171220.4|171173.8|171048.8|894
1694616300000|2023-09-13 14:45:00|171271.5|171146.5|171248.8|171123.8|171378.8|171253.8|171143.5|171018.5|993
1694616600000|2023-09-13 14:50:00|171248.4|171123.4|171053.6|170928.6|171258.2|171133.2|171042.2|170917.2|895
1694616900000|2023-09-13 14:55:00|171053.5|170928.5|171006|170881|171168.7|171043.7|170964.3|170839.3|920
1694617200000|2023-09-13 15:00:00|171004.6|170879.6|171038.7|170913.7|171199.6|171074.6|170958.9|170833.9|901
1694617500000|2023-09-13 15:05:00|171038.5|170913.5|171095.2|170970.2|171167|171042|170935.6|170810.6|832
1694617800000|2023-09-13 15:10:00|171095.6|170970.6|171197.2|171072.2|171221.3|171096.3|171008.6|170912.3|729
1694618100000|2023-09-13 15:15:00|171200.2|171075.2|171260.6|171135.6|171263.5|171138.5|171176|171051|738
1694618400000|2023-09-13 15:20:00|171260|171135|171269|171144|171296.7|171171.7|171242|171117|720
1694618700000|2023-09-13 15:25:00|171268.3|171143.3|171349.6|171224.6|171371.6|171246.6|171264.3|171139.3|739
1694619000000|2023-09-13 15:30:00|171349.1|171224.1|171285|171160|171362.7|171237.7|171283.4|171158.4|738
1694619300000|2023-09-13 15:35:00|171285.7|171160.7|171284.4|171159.4|171324.8|171199.8|171277.7|171152.7|673
1694619600000|2023-09-13 15:40:00|171284.3|171159.3|171316|171191|171333.7|171208.7|171234.5|171109.5|707
1694619900000|2023-09-13 15:45:00|171316.2|171191.2|171154.7|171029.7|171319.1|171194.1|171140.7|171015.7|586
1694620200000|2023-09-13 15:50:00|171154.6|171029.6|171136|171011|171264.9|171139.9|171134.6|171009.6|620
1694620500000|2023-09-13 15:55:00|171136.9|171011.9|171167.8|171042.8|171226.2|171101.2|171136.9|171011.9|733
1694620800000|2023-09-13 16:00:00|171167.3|171042.3|171126.3|171001.3|171192|171067|171116.2|170991.2|616
1694621100000|2023-09-13 16:05:00|171127|171002|171331.3|171206.3|171332.4|171207.4|171107.7|170985.6|785
1694621400000|2023-09-13 16:10:00|171330.5|171205.5|171237.1|171112.1|171330.5|171205.5|171229.2|171104.2|730
1694621700000|2023-09-13 16:15:00|171236.4|171111.4|171340.3|171215.3|171340.3|171215.3|171203.6|171078.6|850
1694622000000|2023-09-13 16:20:00|171341.6|171216.6|171462|171337|171499.6|171374.6|171333.9|171208.9|839
1694622300000|2023-09-13 16:25:00|171461.7|171336.7|171449.5|171324.5|171471.6|171346.6|171409.4|171284.4|681
1694622600000|2023-09-13 16:30:00|171449.1|171324.1|171355.6|171230.6|171475.2|171350.2|171348.6|171223.6|731
1694622900000|2023-09-13 16:35:00|171355.3|171230.3|171484.8|171359.8|171494.5|171369.5|171354.8|171229.8|688
1694623200000|2023-09-13 16:40:00|171484.9|171359.9|171464.3|171339.3|171531.3|171406.3|171450.1|171325.1|766
1694623500000|2023-09-13 16:45:00|171464.2|171339.2|171531.6|171406.6|171581.2|171456.2|171448.6|171323.6|821
1694623800000|2023-09-13 16:50:00|171528.6|171403.6|171460.3|171335.3|171534.3|171409.3|171455.7|171330.7|848
1694624100000|2023-09-13 16:55:00|171460.2|171335.2|171439.1|171314.1|171466|171341|171424.4|171299.4|676
1694624400000|2023-09-13 17:00:00|171438.7|171313.7|171449.4|171324.4|171493.1|171368.1|171379.9|171254.9|889
1694624700000|2023-09-13 17:05:00|171449.3|171324.3|171431.9|171306.9|171458|171356.7|171382.3|171257.3|783
1694625000000|2023-09-13 17:10:00|171432.1|171307.1|171371.2|171246.2|171440.3|171315.3|171343.6|171218.6|586
1694625300000|2023-09-13 17:15:00|171371.1|171246.1|171406.4|171281.4|171406.7|171281.7|171317|171192|781
1694625600000|2023-09-13 17:20:00|171406.3|171281.3|171358|171233|171417.1|171292.1|171337.8|171212.8|798
1694625900000|2023-09-13 17:25:00|171358.4|171233.4|171418.6|171293.6|171422.9|171310.2|171349|171230.7|762
1694626200000|2023-09-13 17:30:00|171418.2|171293.2|171461.3|171336.3|171472.4|171347.4|171409.5|171284.5|775
1694626500000|2023-09-13 17:35:00|171461.5|171336.5|171436.3|171311.3|171468.3|171343.3|171433.7|171308.7|770
1694626800000|2023-09-13 17:40:00|171434.9|171309.9|171480.8|171355.8|171500.3|171375.3|171414.6|171289.6|739
1694627100000|2023-09-13 17:45:00|171480.9|171355.9|171534.4|171409.4|171559.6|171434.6|171465.1|171340.1|772
1694627400000|2023-09-13 17:50:00|171534.1|171409.1|171534.6|171409.6|171560.4|171435.4|171514.6|171389.6|762
1694627700000|2023-09-13 17:55:00|171535.6|171410.6|171569|171444|171588.4|171463.4|171518.3|171393.3|500
1694628000000|2023-09-13 18:00:00|171570.8|171445.8|171613.5|171488.5|171613.5|171488.5|171554.6|171429.6|627
1694628300000|2023-09-13 18:05:00|171614.1|171489.1|171628|171503|171637.5|171512.5|171587.9|171462.9|642
1694628600000|2023-09-13 18:10:00|171627.8|171502.8|171562.3|171437.3|171628.5|171503.5|171543.1|171418.1|623
1694628900000|2023-09-13 18:15:00|171562.2|171437.2|171513.4|171388.4|171564|171439|171509.1|171384.1|741
1694629200000|2023-09-13 18:20:00|171513.7|171388.7|171464.3|171339.3|171513.7|171388.7|171456.8|171331.8|890
1694629500000|2023-09-13 18:25:00|171464.1|171339.1|171491.4|171366.4|171511.8|171409.1|171446.6|171321.6|706
1694629800000|2023-09-13 18:30:00|171491|171366|171574.4|171449.4|171574.4|171449.4|171483.3|171358.3|708
1694630100000|2023-09-13 18:35:00|171574.2|171449.2|171457.2|171332.2|171575.5|171450.5|171448.3|171323.3|659
1694630400000|2023-09-13 18:40:00|171457|171332|171371.3|171246.3|171479.6|171354.6|171368.2|171243.2|606
1694630700000|2023-09-13 18:45:00|171372.2|171247.2|171337.5|171212.5|171397.6|171272.6|171274.8|171149.8|651
1694631000000|2023-09-13 18:50:00|171337.4|171212.4|171423.3|171298.3|171426.2|171334.7|171337.4|171212.4|597
1694631300000|2023-09-13 18:55:00|171423.6|171298.6|171426.9|171376.9|171489.9|171430.7|171381.3|171298.6|680
1694631600000|2023-09-13 19:00:00|171427.2|171377.2|171606.9|171481.9|171608.5|171483.5|171427.2|171351.5|768
1694631900000|2023-09-13 19:05:00|171607|171482|171633.7|171508.7|171649.1|171524.1|171604.5|171479.5|688
1694632200000|2023-09-13 19:10:00|171633.6|171508.6|171577.5|171452.5|171647|171522|171556.9|171431.9|658
1694632500000|2023-09-13 19:15:00|171576.5|171451.5|171537.6|171412.6|171588.1|171466.4|171513.8|171403.8|573
1694632800000|2023-09-13 19:20:00|171537.8|171412.8|171464.2|171339.2|171538.1|171413.1|171440|171315|631
1694633100000|2023-09-13 19:25:00|171463.5|171338.5|171438|171313|171491.5|171366.5|171435.8|171310.8|471
1694633400000|2023-09-13 19:30:00|171438.1|171313.1|171456.3|171331.3|171462.5|171337.5|171410.3|171285.3|660
1694633700000|2023-09-13 19:35:00|171456.4|171331.4|171419.3|171294.3|171457.8|171332.8|171408.3|171283.3|612
1694634000000|2023-09-13 19:40:00|171419.9|171294.9|171555.7|171430.7|171555.7|171430.7|171409.5|171284.5|691
1694634300000|2023-09-13 19:45:00|171560.1|171435.1|171523.4|171398.4|171589.3|171464.3|171515.2|171390.2|649
1694634600000|2023-09-13 19:50:00|171525.5|171400.5|171537.4|171412.4|171561|171436|171495.8|171370.8|709
1694634900000|2023-09-13 19:55:00|171534.2|171409.2|171556.9|171431.9|171559.5|171434.5|171441.7|171316.7|792
1694635200000|2023-09-13 20:00:00|171558.4|171433.4|171536.4|171411.4|171582.4|171457.4|171506.6|171381.6|639
1694635500000|2023-09-13 20:05:00|171536.3|171411.3|171539.3|171414.3|171558.9|171433.9|171505.7|171380.7|613
1694635800000|2023-09-13 20:10:00|171539.5|171414.5|171552.4|171427.4|171576.9|171451.9|171539.5|171414.5|501
1694636100000|2023-09-13 20:15:00|171552|171427|171510.2|171385.2|171555.1|171430.1|171510.2|171385.2|306
1694636400000|2023-09-13 20:20:00|171511|171386|171510.5|171385.5|171511.5|171386.5|171504.9|171379.9|218
1694636700000|2023-09-13 20:25:00|171510.4|171385.4|171480.4|171355.4|171513|171388|171470.9|171345.9|258
1694637000000|2023-09-13 20:30:00|171480.2|171355.2|171510.8|171385.8|171511|171386|171454|171329|438
1694637300000|2023-09-13 20:35:00|171510.9|171385.9|171484.6|171359.6|171512|171387|171472.6|171347.6|404
1694637600000|2023-09-13 20:40:00|171484.5|171359.5|171468.9|171343.9|171496|171371|171449|171324|525
1694637900000|2023-09-13 20:45:00|171468.6|171343.6|171453.4|171328.4|171472.5|171347.5|171446.4|171321.4|219
1694638200000|2023-09-13 20:50:00|171453.5|171328.5|171595|171470|171604.5|171479.5|171451.6|171326.6|444
1694638500000|2023-09-13 20:55:00|171595.2|171470.2|171610.5|171464.7|171610.5|171481.9|171581|171456|348
1694638800000|2023-09-13 21:00:00|171617.5|171456.9|171622.3|171312.3|171651|171456.9|171616.5|171312.3|32
1694639100000|2023-09-13 21:05:00|171610.2|171300.2|171609.6|171299.6|171614|171304|171601.9|171291.9|34
1694639400000|2023-09-13 21:10:00|171604.4|171294.4|171609.9|171299.9|171613.5|171303.5|171604.4|171294.4|54
1694639700000|2023-09-13 21:15:00|171608.2|171298.2|171624.1|171314.1|171634.2|171324.2|171607.6|171297.6|41
1694640000000|2023-09-13 21:20:00|171626.7|171316.7|171606|171331.8|171627|171331.8|171604.1|171313.5|54
1694640300000|2023-09-13 21:25:00|171617.6|171321.7|171604|171294|171619.2|171324.3|171601.4|171293.7|69
1694640600000|2023-09-13 21:30:00|171601.7|171291.7|171586.2|171332.9|171606.4|171332.9|171586.2|171291.3|160
1694640900000|2023-09-13 21:35:00|171588.3|171333.9|171567.1|171335|171602.8|171349.2|171567.1|171310.2|148
1694641200000|2023-09-13 21:40:00|171566.7|171334.8|171589.5|171306.3|171593.8|171336.6|171566.3|171281.2|64
1694641500000|2023-09-13 21:45:00|171588.4|171305|171583.7|171352.4|171593.5|171357|171572.8|171277.7|152
1694641800000|2023-09-13 21:50:00|171580.1|171352.5|171607.1|171337.1|171612.8|171367.7|171575.7|171285.8|304
1694642100000|2023-09-13 21:55:00|171606.9|171344.7|171585.8|171352|171625.6|171370.5|171575.4|171313.6|424
1694642400000|2023-09-13 22:00:00|171594.1|171352.3|171579.9|171445.1|171633.8|171491.2|171573.1|171328.5|309
1694642700000|2023-09-13 22:05:00|171573.5|171448.5|171572.3|171447.3|171577.8|171452.8|171567.8|171442.8|131
1694643000000|2023-09-13 22:10:00|171572.2|171447.2|171565.5|171440.5|171579.7|171454.7|171559.4|171434.2|160
1694643300000|2023-09-13 22:15:00|171565.9|171440.9|171542.6|171417.6|171583.6|171458.6|171540.7|171414.9|181
1694643600000|2023-09-13 22:20:00|171542.7|171417.7|171539.1|171414.1|171585|171460|171508.5|171383.5|216
1694643900000|2023-09-13 22:25:00|171539.2|171414.2|171536.7|171411.7|171543.2|171418.2|171526|171401|183
1694644200000|2023-09-13 22:30:00|171536.5|171411.5|171556.7|171431.7|171559.7|171434|171529.9|171404.9|157
1694644500000|2023-09-13 22:35:00|171556.4|171431.4|171588.3|171463.3|171616.5|171491.5|171539.4|171414.4|177
1694644800000|2023-09-13 22:40:00|171588.2|171463.2|171549.4|171424.4|171595|171470|171542.2|171417.2|154
1694645100000|2023-09-13 22:45:00|171542.6|171417.6|171583.8|171458.8|171590|171465|171542.5|171417.5|146
1694645400000|2023-09-13 22:50:00|171583.7|171458.7|171591.6|171466.6|171592.8|171466.6|171579.9|171454.9|84
1694645700000|2023-09-13 22:55:00|171590.8|171465.8|171552.3|171427.3|171591.9|171466.9|171539.6|171414.6|172
1694646000000|2023-09-13 23:00:00|171553|171428|171591.5|171466.5|171591.7|171466.7|171552|171427|178
1694646300000|2023-09-13 23:05:00|171591.6|171466.6|171558.3|171433.3|171594.2|171469.2|171548.8|171423.8|167
1694646600000|2023-09-13 23:10:00|171558|171433|171546.2|171421.2|171562.2|171437.2|171544.6|171419.6|142
1694646900000|2023-09-13 23:15:00|171546.3|171421.3|171543.5|171418.5|171552.5|171427.5|171540|171415|140
1694647200000|2023-09-13 23:20:00|171545.3|171420.3|171548.8|171423.8|171552.8|171427.8|171535.2|171410.2|97
1694647500000|2023-09-13 23:25:00|171548.3|171423.3|171548.8|171423.8|171554.8|171429.8|171545|171420|113
1694647800000|2023-09-13 23:30:00|171548.7|171423.7|171546.6|171421.6|171550.5|171425.5|171542.6|171417.6|124
1694648100000|2023-09-13 23:35:00|171547.5|171422.5|171547.6|171422.6|171551.4|171426.4|171542.6|171417.6|94
1694648400000|2023-09-13 23:40:00|171548.1|171423.1|171547.9|171422.9|171548.5|171423.5|171544.4|171419.4|109
1694648700000|2023-09-13 23:45:00|171548|171423|171509.6|171384.6|171548|171423|171505.1|171380.1|192
1694649000000|2023-09-13 23:50:00|171510.1|171385.1|171514.8|171389.8|171516.4|171391.4|171491.5|171366.5|204
1694649300000|2023-09-13 23:55:00|171514.4|171389.4|171551.5|171426.5|171554|171429|171512.7|171387.7|105
1694649600000|2023-09-14 00:00:00|171551.4|171426.4|171543.1|171418.1|171551.8|171426.8|171542.2|171417.2|279
1694649900000|2023-09-14 00:05:00|171542.8|171417.8|171524.5|171399.5|171548.7|171423.7|171485.1|171360.1|245
1694650200000|2023-09-14 00:10:00|171524.3|171399.3|171534.8|171409.8|171537.5|171412.5|171518|171393|221
1694650500000|2023-09-14 00:15:00|171534.2|171409.2|171514|171389|171535.4|171410.4|171484.4|171359.4|218
1694650800000|2023-09-14 00:20:00|171513.9|171388.9|171484.6|171359.6|171513.9|171388.9|171483.6|171358.6|173
1694651100000|2023-09-14 00:25:00|171484.7|171359.7|171455.7|171330.7|171487.6|171362.6|171454.8|171329.8|157
1694651400000|2023-09-14 00:30:00|171455.6|171330.6|171507.7|171382.7|171508|171383|171450.6|171325.6|280
1694651700000|2023-09-14 00:35:00|171507.1|171382.1|171491.7|171366.7|171509.1|171384.1|171489|171364|345
1694652000000|2023-09-14 00:40:00|171491.4|171366.4|171493.1|171368.1|171499.3|171374.3|171457.1|171332.1|338
1694652300000|2023-09-14 00:45:00|171489.6|171364.6|171427.9|171302.9|171489.6|171364.6|171426.9|171301.9|372
1694652600000|2023-09-14 00:50:00|171428.7|171303.7|171391.9|171266.9|171431.5|171306.5|171391.9|171266.9|377
1694652900000|2023-09-14 00:55:00|171391.3|171266.3|171369.9|171244.9|171399.4|171274.4|171367.6|171242.6|336
1694653200000|2023-09-14 01:00:00|171369.8|171244.8|171415.9|171290.9|171430.2|171305.2|171363.1|171238.1|387
1694653500000|2023-09-14 01:05:00|171415.8|171290.8|171395.6|171270.6|171424|171299|171394.2|171269.2|541
1694653800000|2023-09-14 01:10:00|171395.5|171270.5|171399.4|171274.4|171403.5|171278.5|171377.7|171252.7|361
1694654100000|2023-09-14 01:15:00|171399.3|171274.3|171399.1|171274.1|171428.7|171303.7|171395.5|171270.5|428
1694654400000|2023-09-14 01:20:00|171399.2|171274.2|171439.7|171314.7|171445.1|171320.1|171399.1|171274.1|376
1694654700000|2023-09-14 01:25:00|171440.8|171315.8|171445.7|171320.7|171462.6|171337.6|171437.2|171312.2|422
1694655000000|2023-09-14 01:30:00|171445.8|171320.8|171457.2|171332.2|171464.5|171339.5|171407|171282|533
1694655300000|2023-09-14 01:35:00|171457.4|171332.4|171455.2|171330.2|171469|171344|171443.8|171318.8|428
1694655600000|2023-09-14 01:40:00|171454.2|171329.2|171407.4|171282.4|171460.2|171335.2|171395.7|171270.7|469
1694655900000|2023-09-14 01:45:00|171407.2|171282.2|171398.4|171273.4|171409|171284|171337|171212|524
1694656200000|2023-09-14 01:50:00|171397.8|171272.8|171395.2|171270.2|171428.4|171303.4|171395.1|171270.1|403
1694656500000|2023-09-14 01:55:00|171395.3|171270.3|171432.3|171307.3|171451.2|171326.2|171395|171270|442
1694656800000|2023-09-14 02:00:00|171433.6|171308.6|171439.6|171314.6|171446.6|171321.6|171425.7|171300.7|409
1694657100000|2023-09-14 02:05:00|171439.8|171314.8|171451.7|171326.7|171454.4|171329.4|171425.4|171300.4|306
1694657400000|2023-09-14 02:10:00|171451.6|171326.6|171484.6|171359.6|171485.4|171360.4|171449|171324|275
1694657700000|2023-09-14 02:15:00|171484.5|171359.5|171482.7|171357.7|171516.1|171391.1|171477.8|171352.8|326
1694658000000|2023-09-14 02:20:00|171482.5|171357.5|171474.3|171349.3|171489.3|171364.3|171474.3|171349.3|331
1694658300000|2023-09-14 02:25:00|171474.2|171349.2|171452.1|171327.1|171477.8|171352.8|171448.5|171323.5|385
1694658600000|2023-09-14 02:30:00|171452|171327|171442.1|171317.1|171484.5|171359.5|171421.1|171296.1|473
1694658900000|2023-09-14 02:35:00|171441.8|171316.8|171422.1|171297.1|171444|171319|171390.4|171265.4|534
1694659200000|2023-09-14 02:40:00|171422|171297|171424.4|171299.4|171433.9|171308.9|171420.2|171295.2|348
1694659500000|2023-09-14 02:45:00|171424.1|171299.1|171452.9|171327.9|171458|171333|171424.1|171299.1|312
1694659800000|2023-09-14 02:50:00|171453|171328|171456.5|171331.5|171460.4|171335.4|171448.8|171323.8|273
1694660100000|2023-09-14 02:55:00|171456.2|171331.2|171433.7|171308.7|171456.5|171331.5|171427|171302|235
1694660400000|2023-09-14 03:00:00|171431.8|171306.8|171330.2|171205.2|171434.1|171309.1|171309.3|171184.3|469
1694660700000|2023-09-14 03:05:00|171329.9|171204.9|171309.7|171184.7|171334.7|171209.7|171303.8|171178.8|452
1694661000000|2023-09-14 03:10:00|171310.4|171185.4|171338|171213|171339.1|171214.1|171281.2|171156.2|291
1694661300000|2023-09-14 03:15:00|171337.9|171212.9|171338.6|171213.6|171341.9|171216.9|171331.8|171206.8|387
1694661600000|2023-09-14 03:20:00|171338.3|171213.3|171303.9|171178.9|171345.8|171220.8|171303.9|171178.9|296
1694661900000|2023-09-14 03:25:00|171303.8|171178.8|171306|171181|171312.8|171187.8|171303.8|171178.8|222
1694662200000|2023-09-14 03:30:00|171305.3|171180.3|171325|171200|171326.5|171201.5|171305.3|171180.3|325
1694662500000|2023-09-14 03:35:00|171325.1|171200.1|171310.8|171185.8|171325.1|171200.1|171305.1|171180.1|196
1694662800000|2023-09-14 03:40:00|171310.7|171185.7|171330.1|171205.1|171332.2|171207.2|171307.9|171182.9|436
1694663100000|2023-09-14 03:45:00|171330.5|171205.5|171334.6|171209.6|171338.4|171213.4|171330|171205|377
1694663400000|2023-09-14 03:50:00|171334.4|171209.4|171333|171208|171340|171215|171332.2|171207.2|410
1694663700000|2023-09-14 03:55:00|171333.1|171208.1|171333.6|171208.6|171336.5|171211.5|171329.8|171204.8|234
1694664000000|2023-09-14 04:00:00|171334.5|171209.5|171274.8|171149.8|171337.3|171212.3|171272.1|171147.1|395
1694664300000|2023-09-14 04:05:00|171275.2|171150.2|171277.1|171152.1|171283.6|171158.6|171272.8|171147.8|293
1694664600000|2023-09-14 04:10:00|171276.8|171151.8|171275|171150|171283.1|171158.1|171274.5|171149.5|454
1694664900000|2023-09-14 04:15:00|171275.7|171150.7|171245.1|171120.1|171287.1|171162.1|171244.6|171119.6|419
1694665200000|2023-09-14 04:20:00|171244.9|171119.9|171219.5|171094.5|171247.6|171122.6|171216.6|171091.6|298
1694665500000|2023-09-14 04:25:00|171219.4|171094.4|171247.4|171122.4|171253.4|171128.4|171218.9|171093.9|343
1694665800000|2023-09-14 04:30:00|171249.5|171124.5|171251.9|171126.9|171269.8|171144.8|171246.2|171121.2|555
1694666100000|2023-09-14 04:35:00|171251.8|171126.8|171298|171173|171299.4|171174.4|171247.4|171122.4|398
1694666400000|2023-09-14 04:40:00|171297.9|171172.9|171405.9|171280.9|171728.7|171603.7|171297.8|171172.8|591
1694666700000|2023-09-14 04:45:00|171406.2|171281.2|171253.9|171128.9|171406.2|171281.2|171071.8|170946.8|466
1694667000000|2023-09-14 04:50:00|171253.8|171128.8|171227.6|171102.6|171258.9|171133.9|171194.8|171069.8|295
1694667300000|2023-09-14 04:55:00|171228.1|171103.1|171261.1|171136.1|171262.1|171137.1|171191.5|171066.5|674
1694667600000|2023-09-14 05:00:00|171258|171133|171246.6|171121.6|171259.2|171134.2|171202.7|171077.7|598
1694667900000|2023-09-14 05:05:00|171246.4|171121.4|171236.5|171111.5|171304.6|171179.6|171217.8|171092.8|738
1694668200000|2023-09-14 05:10:00|171235.7|171110.7|171252.5|171127.5|171252.9|171127.9|171215|171090|582
1694668500000|2023-09-14 05:15:00|171251.2|171126.2|171191.3|171066.3|171253.5|171128.5|171190.6|171065.6|709
1694668800000|2023-09-14 05:20:00|171191.2|171066.2|171205.6|171080.6|171227.4|171102.4|171190.9|171065.9|653
1694669100000|2023-09-14 05:25:00|171205.5|171080.5|171162.3|171037.3|171206.4|171081.4|171160.2|171035.2|724
1694669400000|2023-09-14 05:30:00|171160|171035|171160.8|171035.8|171166.4|171041.4|171130.1|171005.1|540
1694669700000|2023-09-14 05:35:00|171161|171036|171185.3|171060.3|171203.3|171078.3|171160.6|171035.6|475
1694670000000|2023-09-14 05:40:00|171188.6|171063.6|171221.5|171096.5|171224.2|171099.2|171187.5|171062.5|670
1694670300000|2023-09-14 05:45:00|171221.6|171096.6|171220.4|171095.4|171247.3|171122.3|171214.7|171089.7|459
1694670600000|2023-09-14 05:50:00|171220.3|171095.3|171219.7|171094.7|171254.2|171129.2|171214.5|171089.5|569
1694670900000|2023-09-14 05:55:00|171218.7|171093.7|171215.6|171090.6|171231.2|171106.2|171214|171089|577
1694671200000|2023-09-14 06:00:00|171215|171090|171309.4|171184.4|171311.7|171186.7|171214.6|171089.6|822
1694671500000|2023-09-14 06:05:00|171309.7|171184.7|171334.9|171209.9|171352.4|171227.4|171307.2|171182.2|696
1694671800000|2023-09-14 06:10:00|171335.6|171210.6|171363.7|171238.7|171377.8|171252.8|171301.7|171176.7|766
1694672100000|2023-09-14 06:15:00|171363.5|171238.5|171301.8|171176.8|171364.7|171239.7|171284.9|171159.9|591
1694672400000|2023-09-14 06:20:00|171301.9|171176.9|171282.4|171157.4|171303.8|171178.8|171278.7|171153.7|558
1694672700000|2023-09-14 06:25:00|171282.1|171157.1|171264.7|171139.7|171284.5|171159.5|171231.9|171106.9|635
1694673000000|2023-09-14 06:30:00|171264.3|171139.3|171244.1|171119.1|171284.7|171159.7|171231.9|171106.9|603
1694673300000|2023-09-14 06:35:00|171245|171120|171309.9|171184.9|171315.7|171190.7|171227.8|171102.8|712
1694673600000|2023-09-14 06:40:00|171310|171185|171393.2|171268.2|171401.4|171276.4|171282.7|171157.7|725
1694673900000|2023-09-14 06:45:00|171393.3|171268.3|171484.9|171359.9|171507.1|171382.1|171392.6|171267.6|739
1694674200000|2023-09-14 06:50:00|171484.8|171359.8|171451.3|171326.3|171563.1|171438.1|171416.3|171291.3|601
1694674500000|2023-09-14 06:55:00|171451.8|171326.8|171363.7|171238.7|171452|171327|171334.3|171209.3|718
1694674800000|2023-09-14 07:00:00|171370.1|171245.1|171389.8|171264.8|171458.3|171333.3|171370.1|171245.1|758
1694675100000|2023-09-14 07:05:00|171388.4|171263.4|171360.5|171235.5|171392.2|171267.2|171330.3|171205.3|814
1694675400000|2023-09-14 07:10:00|171361.2|171236.2|171338.6|171213.6|171364.2|171239.2|171242.5|171117.5|715
1694675700000|2023-09-14 07:15:00|171338.9|171213.9|171329.7|171204.7|171362.8|171237.8|171297.1|171172.1|610
1694676000000|2023-09-14 07:20:00|171329|171204|171218|171093|171334|171209|171214.9|171089.9|708
1694676300000|2023-09-14 07:25:00|171218.1|171093.1|171281.9|171156.9|171294.4|171169.4|171206.6|171081.6|772
1694676600000|2023-09-14 07:30:00|171281.8|171156.8|171304.6|171179.6|171341.1|171216.1|171246.2|171121.2|735
1694676900000|2023-09-14 07:35:00|171304.5|171179.5|171382.5|171257.5|171436.5|171311.5|171299.6|171174.6|733
1694677200000|2023-09-14 07:40:00|171381.8|171256.8|171401.1|171276.1|171426|171301|171367.3|171242.3|668
1694677500000|2023-09-14 07:45:00|171401.3|171276.3|171424.6|171299.6|171436.3|171311.3|171389.8|171264.8|686
1694677800000|2023-09-14 07:50:00|171424.5|171299.5|171513.9|171388.9|171524.9|171399.9|171393.4|171268.4|788
1694678100000|2023-09-14 07:55:00|171513.8|171388.8|171546.7|171421.7|171568.5|171443.5|171488.3|171363.3|686
1694678400000|2023-09-14 08:00:00|171545.4|171420.4|171435.5|171310.5|171579.9|171454.9|171433.6|171308.6|859
1694678700000|2023-09-14 08:05:00|171438.8|171313.8|171476.5|171351.5|171505.9|171380.9|171417.8|171292.8|729
1694679000000|2023-09-14 08:10:00|171475.9|171350.9|171410.6|171285.6|171490.1|171365.1|171351|171226|749
1694679300000|2023-09-14 08:15:00|171410.7|171285.7|171455.3|171330.3|171455.4|171330.4|171360.4|171235.4|643
1694679600000|2023-09-14 08:20:00|171457.5|171332.5|171493.3|171368.3|171512.9|171387.9|171447.2|171322.2|770
1694679900000|2023-09-14 08:25:00|171495|171370|171436.5|171311.5|171527.1|171402.1|171411.6|171286.6|815
1694680200000|2023-09-14 08:30:00|171435.6|171310.6|171437.6|171312.6|171456.1|171331.1|171412|171287|786
1694680500000|2023-09-14 08:35:00|171435.7|171310.7|171425.7|171300.7|171486.1|171361.1|171416.8|171291.8|729
1694680800000|2023-09-14 08:40:00|171425.6|171300.6|171396.7|171271.7|171460.2|171335.2|171391.7|171266.7|680
1694681100000|2023-09-14 08:45:00|171396.3|171271.3|171431.8|171306.8|171479.4|171354.4|171396.3|171271.3|751
1694681400000|2023-09-14 08:50:00|171431.6|171306.6|171455.2|171330.2|171460.6|171335.6|171393.1|171268.1|756
1694681700000|2023-09-14 08:55:00|171455.5|171330.5|171395.9|171270.9|171462.3|171337.3|171392|171267|873
1694682000000|2023-09-14 09:00:00|171394.4|171269.4|171427.8|171302.8|171459.8|171334.8|171390.8|171265.8|698
1694682300000|2023-09-14 09:05:00|171432.6|171307.6|171395.8|171270.8|171436.4|171311.4|171368.5|171243.5|765
1694682600000|2023-09-14 09:10:00|171395.9|171270.9|171250.9|171125.9|171402|171277|171250.9|171125.9|663
1694682900000|2023-09-14 09:15:00|171252.6|171127.6|171367.6|171242.6|171378.8|171253.8|171251.2|171126.2|698
1694683200000|2023-09-14 09:20:00|171369.7|171244.7|171367.7|171242.7|171371.6|171246.6|171353.6|171228.6|567
1694683500000|2023-09-14 09:25:00|171367.6|171242.6|171404.1|171279.1|171426.1|171301.1|171341.6|171216.6|625
1694683800000|2023-09-14 09:30:00|171405.7|171280.7|171477.4|171352.4|171482.4|171357.4|171404.3|171279.3|728
1694684100000|2023-09-14 09:35:00|171477.3|171352.3|171563.4|171438.4|171570.9|171445.9|171472.4|171347.4|657
1694684400000|2023-09-14 09:40:00|171563.2|171438.2|171607.2|171482.2|171629.6|171504.6|171535.8|171410.8|724
1694684700000|2023-09-14 09:45:00|171607.6|171482.6|171574.2|171449.2|171634.6|171509.6|171506.2|171381.2|927
1694685000000|2023-09-14 09:50:00|171574.3|171449.3|171569.9|171444.9|171586.7|171461.7|171542|171417|695
1694685300000|2023-09-14 09:55:00|171568.3|171443.3|171540|171415|171579.6|171454.6|171539.3|171414.3|676
1694685600000|2023-09-14 10:00:00|171540.3|171415.3|171553.6|171428.6|171657.6|171532.6|171540.3|171415.3|789
1694685900000|2023-09-14 10:05:00|171553.7|171428.7|171541.5|171416.5|171553.9|171428.9|171505.9|171380.9|665
1694686200000|2023-09-14 10:10:00|171541.2|171416.2|171517.5|171392.5|171541.2|171416.2|171501.3|171376.3|778
1694686500000|2023-09-14 10:15:00|171517.8|171392.8|171480.4|171355.4|171537|171412|171473.5|171348.5|683
1694686800000|2023-09-14 10:20:00|171480.5|171355.5|171422.7|171297.7|171497.5|171372.5|171352.7|171227.7|846
1694687100000|2023-09-14 10:25:00|171423|171298|171439.9|171314.9|171443|171318|171348.1|171223.1|786
1694687400000|2023-09-14 10:30:00|171434.7|171309.7|171463.8|171338.8|171506.5|171381.5|171431.4|171306.4|733
1694687700000|2023-09-14 10:35:00|171463.3|171338.3|171428.6|171303.6|171483.6|171358.6|171424.4|171299.4|629
1694688000000|2023-09-14 10:40:00|171427.5|171302.5|171416.8|171291.8|171443.3|171318.3|171398.6|171273.6|850
1694688300000|2023-09-14 10:45:00|171429.3|171304.3|171353.4|171228.4|171435.6|171310.6|171325.9|171200.9|856
1694688600000|2023-09-14 10:50:00|171353.8|171228.8|171437.9|171312.9|171439|171314|171353.8|171228.8|725
1694688900000|2023-09-14 10:55:00|171437.7|171312.7|171428.7|171303.7|171438.8|171313.8|171405.9|171280.9|632
1694689200000|2023-09-14 11:00:00|171437.6|171312.6|171404.7|171279.7|171452.9|171327.9|171364.2|171239.2|784
1694689500000|2023-09-14 11:05:00|171404.6|171279.6|171425.6|171300.6|171444|171319|171401.7|171276.7|511
1694689800000|2023-09-14 11:10:00|171426|171301|171395.3|171270.3|171454.2|171329.2|171380.8|171255.8|775
1694690100000|2023-09-14 11:15:00|171396.4|171271.4|171389.1|171264.1|171427.1|171302.1|171374.9|171249.9|677
1694690400000|2023-09-14 11:20:00|171389|171264|171409|171284|171422.9|171297.9|171387.3|171262.3|533
1694690700000|2023-09-14 11:25:00|171408.9|171283.9|171399|171274|171454.6|171329.6|171387.1|171262.1|648
1694691000000|2023-09-14 11:30:00|171398.9|171273.9|171446.1|171321.1|171465.3|171340.3|171398.7|171273.7|657
1694691300000|2023-09-14 11:35:00|171446.2|171321.2|171446.7|171321.7|171452.9|171327.9|171443.2|171318.2|432
1694691600000|2023-09-14 11:40:00|171446|171321|171448|171323|171455.5|171330.5|171444|171319|448
1694691900000|2023-09-14 11:45:00|171448.1|171323.1|171442.2|171317.2|171461.4|171336.4|171422.7|171297.7|544
1694692200000|2023-09-14 11:50:00|171442.3|171317.3|171457|171332|171480.5|171355.5|171442.2|171317.2|682
1694692500000|2023-09-14 11:55:00|171457.8|171332.8|171537.1|171412.1|171539.9|171414.9|171449|171324|690
1694692800000|2023-09-14 12:00:00|171536.9|171411.9|171567.9|171442.9|171632.3|171507.3|171536.9|171411.9|718
1694693100000|2023-09-14 12:05:00|171566.8|171441.8|171613.5|171488.5|171620.6|171495.6|171499.4|171374.4|758
1694693400000|2023-09-14 12:10:00|171614|171489|171687.2|171562.2|171699|171574|171614|171489|684
1694693700000|2023-09-14 12:15:00|171687.1|171562.1|171442.6|171317.6|171773.9|171648.9|171402.7|171277.7|999
1694694000000|2023-09-14 12:20:00|171438.5|171313.5|171697.8|171572.8|171723.5|171598.5|171379|171254|992
1694694300000|2023-09-14 12:25:00|171699|171574|171689.3|171408.7|171702.3|171577.3|171471.6|171346.6|909
1694694600000|2023-09-14 12:30:00|171685.6|171411.6|171843.3|171718.3|172136.4|172011.4|171651.4|171411.6|1111
1694694900000|2023-09-14 12:35:00|171846.6|171721.6|171896.3|171771.3|172037.2|171912.2|171767.1|171642.1|1123
1694695200000|2023-09-14 12:40:00|171895.3|171770.3|171716.5|171591.5|171942.3|171817.3|171619.2|171494.2|1042
1694695500000|2023-09-14 12:45:00|171714.9|171589.9|171742.9|171617.9|171851|171726|171672.5|171547.5|1023
1694695800000|2023-09-14 12:50:00|171769.2|171644.2|171383|171258|171795.8|171670.8|171375.1|171250.1|1069
1694696100000|2023-09-14 12:55:00|171383.2|171258.2|171468.8|171343.8|171525.5|171400.5|171353.7|171228.7|994
1694696400000|2023-09-14 13:00:00|171465.8|171340.8|171292.2|171167.2|171470|171345|171264.6|171139.6|1021
1694696700000|2023-09-14 13:05:00|171292.4|171167.4|171361.3|171236.3|171396|171271|171136.8|171011.8|1071
1694697000000|2023-09-14 13:10:00|171360.4|171235.4|171234.9|171109.9|171419.3|171294.3|171214.7|171089.7|1024
1694697300000|2023-09-14 13:15:00|171237|171112|171279.4|171154.4|171363.2|171238.2|171177.1|171052.1|867
1694697600000|2023-09-14 13:20:00|171279.2|171154.2|171394.2|171269.2|171395.6|171270.6|171219.2|171094.2|955
1694697900000|2023-09-14 13:25:00|171391.1|171266.1|171477.1|171352.1|171489.7|171364.7|171351|171226|925
1694698200000|2023-09-14 13:30:00|171477.4|171352.4|171393.2|171268.2|171552.3|171427.3|171335.6|171210.6|1058
1694698500000|2023-09-14 13:35:00|171393|171268|171295.1|171170.1|171397.9|171272.9|171244.8|171119.8|959
1694698800000|2023-09-14 13:40:00|171294.7|171169.7|171349.6|171224.6|171410.8|171285.8|171191|171066|955
1694699100000|2023-09-14 13:45:00|171349.4|171224.4|171341|171216|171394.6|171300.3|171099.8|171011.5|1014
1694699400000|2023-09-14 13:50:00|171339.9|171214.9|171380.2|171255.2|171439.9|171314.9|171294.2|171169.2|991
1694699700000|2023-09-14 13:55:00|171379.8|171254.8|171407.5|171282.5|171460|171335|171310.6|171185.6|871
1694700000000|2023-09-14 14:00:00|171405.1|171280.1|171696.7|171571.7|171725.1|171600.1|171393.1|171268.1|841
1694700300000|2023-09-14 14:05:00|171696.9|171571.9|171604.9|171479.9|171742.9|171617.9|171561.2|171470.6|1000
1694700600000|2023-09-14 14:10:00|171606.2|171481.2|171749.3|171624.3|171770.4|171645.4|171550.4|171425.4|978
1694700900000|2023-09-14 14:15:00|171749.9|171624.9|171744.3|171619.3|171780.6|171655.6|171661.6|171536.6|963
1694701200000|2023-09-14 14:20:00|171745.1|171620.1|171420.7|171295.7|171759.4|171634.4|171371.6|171246.6|939
1694701500000|2023-09-14 14:25:00|171420.5|171295.5|171476.1|171351.1|171597.2|171472.2|171405.7|171295.5|970
1694701800000|2023-09-14 14:30:00|171471.8|171346.8|171314.4|171189.4|171511.4|171386.4|171302.3|171177.3|957
1694702100000|2023-09-14 14:35:00|171314.9|171189.9|171244.3|171119.3|171367.5|171242.5|171115.3|171041.4|891
1694702400000|2023-09-14 14:40:00|171243.1|171118.1|171297.9|171172.9|171314.3|171189.3|171183.8|171058.8|925
1694702700000|2023-09-14 14:45:00|171296.6|171171.6|171269.3|171144.3|171312.2|171227.2|171151.3|171047.9|933
1694703000000|2023-09-14 14:50:00|171266|171141|171310.3|171185.3|171391.2|171266.2|171223.4|171098.4|871
1694703300000|2023-09-14 14:55:00|171309.8|171184.8|171341.1|171216.1|171387.5|171276.4|171277.3|171153|906
1694703600000|2023-09-14 15:00:00|171343.1|171218.1|171329.2|171204.2|171394.1|171271.3|171254.9|171139.7|886
1694703900000|2023-09-14 15:05:00|171329.9|171204.9|171274.6|171149.6|171395.7|171270.7|171194.6|171069.6|943
1694704200000|2023-09-14 15:10:00|171275|171150|171252.8|171127.8|171283|171158|171209.2|171084.2|806
1694704500000|2023-09-14 15:15:00|171252.5|171127.5|171224.4|171099.4|171296.1|171171.1|171128.5|171003.5|839
1694704800000|2023-09-14 15:20:00|171224|171099|171212.2|171087.2|171255.7|171130.7|171163.3|171038.3|814
1694705100000|2023-09-14 15:25:00|171214|171089|171221.7|171096.7|171263.3|171138.3|171210.4|171085.4|682
1694705400000|2023-09-14 15:30:00|171222.8|171097.8|171145.5|171020.5|171273.3|171148.3|171134.3|171009.3|817
1694705700000|2023-09-14 15:35:00|171145.7|171020.7|171210.7|171085.7|171211.7|171086.7|171143.5|171018.5|759
1694706000000|2023-09-14 15:40:00|171210.2|171085.2|171177|171052|171237.4|171112.4|171106.2|171022.3|826
1694706300000|2023-09-14 15:45:00|171176.9|171051.9|171209.3|171084.3|171221.4|171096.4|171139.5|171040|662
1694706600000|2023-09-14 15:50:00|171208.2|171083.2|171201.2|171076.2|171211.1|171086.1|171110|170985|734
1694706900000|2023-09-14 15:55:00|171206.5|171081.5|171186|171061|171221.7|171096.7|171170.6|171045.6|679
1694707200000|2023-09-14 16:00:00|171185.6|171060.6|171194.4|171069.4|171207.6|171082.6|171149.9|171024.9|679
1694707500000|2023-09-14 16:05:00|171194.9|171069.9|171176.7|171051.7|171196.4|171071.4|171119|171004.7|665
1694707800000|2023-09-14 16:10:00|171176.6|171051.6|171123.2|170998.2|171196.2|171071.2|171117.8|170992.8|744
1694708100000|2023-09-14 16:15:00|171123.6|170998.6|171095.3|170970.3|171134.2|171009.2|171087.9|170962.9|665
1694708400000|2023-09-14 16:20:00|171095.2|170970.2|170975.7|170850.7|171101.4|170976.4|170904|170779|729
1694708700000|2023-09-14 16:25:00|170992.2|170867.2|171046.9|170921.9|171204.2|171079.2|170979|170854|775
1694709000000|2023-09-14 16:30:00|171048.4|170923.4|170949.9|170824.9|171048.4|170923.4|170935.3|170810.3|739
1694709300000|2023-09-14 16:35:00|170950.8|170825.8|170940.7|170815.7|170990.6|170865.6|170926|170801|641
1694709600000|2023-09-14 16:40:00|170940.6|170815.6|171006.2|170881.2|171009.8|170884.8|170913.5|170788.5|622
1694709900000|2023-09-14 16:45:00|171000.3|170875.3|171021.2|170896.2|171041.6|170916.6|170998.9|170873.9|622
1694710200000|2023-09-14 16:50:00|171021.3|170896.3|171014|170889|171032.3|170943.3|170989.2|170883.8|472
1694710500000|2023-09-14 16:55:00|171012.9|170887.9|170962.4|170837.4|171019.8|170894.8|170961.4|170836.4|644
1694710800000|2023-09-14 17:00:00|170962.3|170837.3|170904.9|170779.9|171010.7|170907.3|170884.4|170772.2|711
1694711100000|2023-09-14 17:05:00|170905|170780|170939.6|170814.6|170974.2|170849.2|170894.8|170769.8|602
1694711400000|2023-09-14 17:10:00|170939.8|170814.8|170870.2|170745.2|170942.9|170817.9|170863.7|170738.7|598
1694711700000|2023-09-14 17:15:00|170869.9|170744.9|170945.9|170820.9|170947.4|170844.7|170818.9|170735.8|687
1694712000000|2023-09-14 17:20:00|170946|170821|170968.5|170843.5|170991.3|170866.3|170945.5|170820.5|560
1694712300000|2023-09-14 17:25:00|170969.2|170844.2|170879|170754|170972.4|170876.8|170877.6|170752.6|667
1694712600000|2023-09-14 17:30:00|170878.7|170753.7|170820.2|170695.2|170878.7|170779.6|170815.8|170690.8|516
1694712900000|2023-09-14 17:35:00|170820.1|170695.1|170798.1|170673.1|170837.8|170761.1|170787.4|170667.5|541
1694713200000|2023-09-14 17:40:00|170798.4|170673.4|170922.6|170797.6|170955.3|170830.3|170774.9|170673.4|746
1694713500000|2023-09-14 17:45:00|170922.7|170797.7|171034.8|170909.8|171039.8|170914.8|170900.5|170796.4|690
1694713800000|2023-09-14 17:50:00|171035.8|170910.8|170972.6|170847.6|171077.1|170952.1|170915.2|170790.2|782
1694714100000|2023-09-14 17:55:00|170972.8|170847.8|171009.9|170884.9|171024.5|170930.5|170952.1|170833|601
1694714400000|2023-09-14 18:00:00|171012.1|170887.1|170987.4|170862.4|171015.2|170906.3|170941.9|170840.1|686
1694714700000|2023-09-14 18:05:00|170986.9|170861.9|170958.3|170833.3|171016.4|170891.4|170957.1|170832.1|629
1694715000000|2023-09-14 18:10:00|170958|170833|170984.7|170859.7|170992.8|170914.6|170953.1|170832.3|483
1694715300000|2023-09-14 18:15:00|170986.1|170861.1|170990.4|170865.4|170995.4|170893.1|170915.9|170854.5|398
1694715600000|2023-09-14 18:20:00|170990|170865|170986.6|170861.6|170991.5|170918|170886.9|170797.7|598
1694715900000|2023-09-14 18:25:00|170986.8|170861.8|170914|170789|170991.1|170882.7|170906.8|170781.8|565
1694716200000|2023-09-14 18:30:00|170914.3|170789.3|170955.3|170830.3|170962.2|170837.2|170914.1|170789.1|582
1694716500000|2023-09-14 18:35:00|170956|170831|170960.4|170835.4|170981.2|170856.2|170948.7|170823.7|549
1694716800000|2023-09-14 18:40:00|170961.4|170836.4|170948.5|170823.5|170964.8|170839.8|170925|170800|528
1694717100000|2023-09-14 18:45:00|170947.6|170822.6|170945.7|170820.7|170971|170846|170945.7|170820.7|515
1694717400000|2023-09-14 18:50:00|170941.2|170816.2|170918.5|170793.5|170985.3|170860.3|170897.1|170772.1|611
1694717700000|2023-09-14 18:55:00|170918.3|170793.3|170982.8|170857.8|170987.4|170862.4|170904|170779|516
1694718000000|2023-09-14 19:00:00|170985.7|170860.7|171020.7|170895.7|171020.9|170929|170932.2|170837.1|616
1694718300000|2023-09-14 19:05:00|171020|170895|171019.7|170894.7|171068.8|170943.8|171010.2|170885.2|598
1694718600000|2023-09-14 19:10:00|171019.4|170894.4|170980|170855|171040.2|170915.2|170950.5|170825.5|585
1694718900000|2023-09-14 19:15:00|170978.8|170853.8|171015.1|170890.1|171040.8|170915.8|170958.2|170833.2|649
1694719200000|2023-09-14 19:20:00|171015.6|170890.6|171018.6|170893.6|171032.6|170907.6|171003.9|170878.9|385
1694719500000|2023-09-14 19:25:00|171018.1|170893.1|171021.4|170896.4|171035.8|170910.8|170996.9|170871.9|514
1694719800000|2023-09-14 19:30:00|171021.2|170896.2|171075.4|170950.4|171145.1|171020.1|170986.6|170861.6|705
1694720100000|2023-09-14 19:35:00|171075.3|170950.3|171047.8|170922.8|171080.5|170955.5|170992.8|170867.8|625
1694720400000|2023-09-14 19:40:00|171048.7|170923.7|171069.7|170944.7|171079.3|170984|171027.8|170918.4|658
1694720700000|2023-09-14 19:45:00|171069.8|170944.8|171146|171021|171160.7|171035.7|171068.6|170943.6|622
1694721000000|2023-09-14 19:50:00|171145.3|171020.3|171214.3|171089.3|171215.4|171090.4|171145.3|171020.3|676
1694721300000|2023-09-14 19:55:00|171213.3|171088.3|171246.1|171121.1|171258|171133|171175.1|171050.1|730
1694721600000|2023-09-14 20:00:00|171246.5|171121.5|171235.5|171110.5|171247|171122|171188.3|171063.3|582
1694721900000|2023-09-14 20:05:00|171235.3|171110.3|171241.2|171116.2|171251|171126|171230.9|171105.9|443
1694722200000|2023-09-14 20:10:00|171241|171116|171236|171111|171248.2|171123.2|171235.7|171110.7|397
1694722500000|2023-09-14 20:15:00|171237.3|171112.3|171236.7|171111.7|171242.6|171117.6|171232.8|171107.8|310
1694722800000|2023-09-14 20:20:00|171236.8|171111.8|171237.9|171112.9|171243.9|171118.9|171230.8|171105.8|408
1694723100000|2023-09-14 20:25:00|171238.1|171113.1|171188|171063|171238.4|171113.4|171170.4|171045.4|544
1694723400000|2023-09-14 20:30:00|171185.4|171060.4|171184.9|171059.9|171190.9|171065.9|171183.7|171058.7|453
1694723700000|2023-09-14 20:35:00|171185.4|171060.4|171187.2|171062.2|171191.3|171066.3|171184.4|171059.4|401
1694724000000|2023-09-14 20:40:00|171187.1|171062.1|171213|171088|171223.4|171098.4|171187.1|171062.1|522
1694724300000|2023-09-14 20:45:00|171212.9|171087.9|171214.2|171089.2|171219.3|171094.3|171191.9|171066.9|481
1694724600000|2023-09-14 20:50:00|171215.1|171090.1|171183.4|171058.4|171216.5|171091.5|171163.4|171038.4|427
1694724900000|2023-09-14 20:55:00|171183.6|171058.6|171158.3|171019.5|171196|171070.2|171143.9|171018.9|484
1694725200000|2023-09-14 21:00:00|171173.9|170981.4|171205.8|170895.8|171235.2|170982.4|171171.4|170894.1|51
1694725500000|2023-09-14 21:05:00|171195.3|170887.3|171195.7|170972.7|171198.4|170978.3|171190.1|170886.9|54
1694725800000|2023-09-14 21:10:00|171196.4|170973.3|171174.3|170964.9|171196.4|170976.7|171174.1|170952.7|85
1694726100000|2023-09-14 21:15:00|171174.4|170965.7|171191|170984.6|171212.5|171000|171172.9|170862.9|198
1694726400000|2023-09-14 21:20:00|171190.7|170984.2|171197.2|170991.3|171198.2|170998.6|171190.7|170980.2|43
1694726700000|2023-09-14 21:25:00|171196.9|170993.1|171198.4|170979.1|171204.5|171004.5|171169.2|170877.7|137
1694727000000|2023-09-14 21:30:00|171198.5|170979.2|171204.7|171010.8|171211.9|171011.7|171188.6|170884.8|255
1694727300000|2023-09-14 21:35:00|171204.6|171008.1|171142.9|170974.1|171208.7|171011.4|171142.9|170956.3|174
1694727600000|2023-09-14 21:40:00|171143.3|170972.8|171140.5|170954.6|171154.8|170973.2|171139.7|170943.6|199
1694727900000|2023-09-14 21:45:00|171141.7|170945.8|171147.1|170966.9|171153.7|170967.2|171138.9|170943.3|105
1694728200000|2023-09-14 21:50:00|171147.2|170965.9|171100.1|170868.6|171147.5|170966.2|171098.9|170832.3|104
1694728500000|2023-09-14 21:55:00|171100|170868|171116.8|170887.4|171134.5|170912.2|171094.8|170842.8|198
1694728800000|2023-09-14 22:00:00|171116.6|170895.1|171125.3|171000.3|171149.5|171012.2|171082.2|170895.1|288
1694729100000|2023-09-14 22:05:00|171125|171000|171122.8|170997.8|171134.7|171009.7|171121|170996|122
1694729400000|2023-09-14 22:10:00|171122.7|170997.7|171119|170993|171136.3|171011.3|171112.6|170980.9|140
1694729700000|2023-09-14 22:15:00|171119.2|170993.1|171114|170988.6|171125.2|170999.4|171112|170987|102
1694730000000|2023-09-14 22:20:00|171113.8|170988.5|171105|170980|171124.7|170998.8|171085.6|170960.6|202
1694730300000|2023-09-14 22:25:00|171104.9|170979.9|171109|170984|171110.9|170985.9|171099.3|170974.3|133
1694730600000|2023-09-14 22:30:00|171104.2|170979.2|171115.9|170990.9|171121.2|170996.2|171104.2|170979.2|180
1694730900000|2023-09-14 22:35:00|171115.8|170990.8|171108.7|170983.7|171119|170994|171099.5|170974.5|139
1694731200000|2023-09-14 22:40:00|171108.1|170983.1|171108.1|170983.1|171112.1|170987.1|171098.2|170973.2|82
1694731500000|2023-09-14 22:45:00|171108.4|170983.4|171109.3|170984.3|171113.5|170988.5|171100|170975|86
1694731800000|2023-09-14 22:50:00|171109.4|170984.4|171102.5|170977.5|171112.1|170987.1|171102.5|170977.5|104
1694732100000|2023-09-14 22:55:00|171108.6|170983.6|171110.8|170985.8|171111.4|170986.4|171100.6|170975.6|103
1694732400000|2023-09-14 23:00:00|171111.2|170986.2|171139.5|171014.5|171140.9|171015.9|171110.6|170985.6|121
1694732700000|2023-09-14 23:05:00|171139.4|171014.4|171135.7|171010.7|171139.6|171014.6|171114|170989|246
1694733000000|2023-09-14 23:10:00|171135.8|171010.8|171103.9|170978.9|171135.8|171010.8|171101.3|170976.3|124
1694733300000|2023-09-14 23:15:00|171106.5|170981.5|171130.4|171005.4|171137.6|171012.6|171103.5|170978.5|84
1694733600000|2023-09-14 23:20:00|171131.3|171006.3|171129.4|171004.4|171139|171014|171103.1|170978.1|154
1694733900000|2023-09-14 23:25:00|171126.1|171001.1|171135.6|171010.6|171139.1|171014.1|171124.8|170999.8|99
1694734200000|2023-09-14 23:30:00|171138|171013|171137.9|171012.9|171146.1|171021.1|171130|171005|121
1694734500000|2023-09-14 23:35:00|171137.8|171012.8|171117|170992|171137.8|171012.8|171101.9|170976.9|137
1694734800000|2023-09-14 23:40:00|171116.7|170991.7|171065.9|170940.9|171118.5|170993.5|171057.9|170932.9|202
1694735100000|2023-09-14 23:45:00|171065.6|170940.6|171160|171035|171191.7|171066.7|171065.6|170940.6|189
1694735400000|2023-09-14 23:50:00|171159.9|171034.9|171152.5|171027.5|171161.6|171036.6|171143.4|171018.4|278
1694735700000|2023-09-14 23:55:00|171152.8|171027.8|171146.6|171021.6|171159.8|171034.8|171144.5|171019.5|180
1694736000000|2023-09-15 00:00:00|171147.2|171022.2|171181.5|171056.5|171198.4|171073.4|171110|170985|350
1694736300000|2023-09-15 00:05:00|171182.2|171057.2|171129.6|171004.6|171223.6|171098.6|171128.8|171003.8|434
1694736600000|2023-09-15 00:10:00|171129.7|171004.7|171126.6|171001.6|171138.1|171013.1|171119|170994|150
1694736900000|2023-09-15 00:15:00|171126.3|171001.3|171137.5|171012.5|171138.3|171013.3|171104.5|170979.5|158
1694737200000|2023-09-15 00:20:00|171137.6|171012.6|171109.3|170984.3|171138.5|171013.5|171107.5|170982.5|172
1694737500000|2023-09-15 00:25:00|171110.1|170985.1|171133.9|171008.9|171137.2|171012.2|171109.7|170984.7|213
1694737800000|2023-09-15 00:30:00|171132.7|171007.7|171122.4|170997.4|171135.4|171010.4|171121.4|170996.4|138
1694738100000|2023-09-15 00:35:00|171122.3|170997.3|171135.6|171010.6|171135.9|171010.9|171116.3|170991.3|138
1694738400000|2023-09-15 00:40:00|171135.7|171010.7|171135.3|171010.3|171140.8|171015.8|171133.9|171008.9|107
1694738700000|2023-09-15 00:45:00|171135.4|171010.4|171133.3|171008.3|171135.9|171010.9|171126.9|171001.9|121
1694739000000|2023-09-15 00:50:00|171133.2|171008.2|171131.5|171006.5|171163.7|171038.7|171129.9|171004.9|240
1694739300000|2023-09-15 00:55:00|171131|171006|171156.7|171031.7|171161.9|171036.9|171130.3|171005.3|254
1694739600000|2023-09-15 01:00:00|171156.6|171031.6|171142.6|171017.6|171188.1|171063.1|171141.6|171016.6|268
1694739900000|2023-09-15 01:05:00|171142.5|171017.5|171162.9|171037.9|171175.8|171050.8|171140.1|171015.1|289
1694740200000|2023-09-15 01:10:00|171162.8|171037.8|171170.5|171045.5|171176.4|171051.4|171155.5|171030.5|196
1694740500000|2023-09-15 01:15:00|171171.3|171046.3|171165.6|171040.6|171196.4|171071.4|171159.1|171034.1|356
1694740800000|2023-09-15 01:20:00|171165.7|171040.7|171174.4|171049.4|171194.2|171069.2|171160|171035|288
1694741100000|2023-09-15 01:25:00|171174.6|171049.6|171180.5|171055.5|171185.3|171060.3|171169|171044|139
1694741400000|2023-09-15 01:30:00|171180.1|171055.1|171195.8|171070.8|171198.8|171073.8|171179.6|171054.6|260
1694741700000|2023-09-15 01:35:00|171195.7|171070.7|171187.7|171062.7|171200|171075|171167|171042|237
1694742000000|2023-09-15 01:40:00|171187.8|171062.8|171146|171021|171192.3|171067.3|171145.7|171020.7|251
1694742300000|2023-09-15 01:45:00|171145.9|171020.9|171136.4|171011.4|171158.8|171033.8|171135.9|171010.9|141
1694742600000|2023-09-15 01:50:00|171136.3|171011.3|171131.5|171006.5|171142.4|171017.4|171119.3|170994.3|161
1694742900000|2023-09-15 01:55:00|171131.8|171006.8|171089.6|170964.6|171132.8|171007.8|171088.7|170963.7|154
1694743200000|2023-09-15 02:00:00|171089.8|170964.8|171077|170952|171089.8|170964.8|170981.8|170856.8|725
1694743500000|2023-09-15 02:05:00|171077.1|170952.1|171070.2|170945.2|171084.6|170959.6|171069.1|170944.1|409
1694743800000|2023-09-15 02:10:00|171070.1|170945.1|171094.6|170969.6|171102.7|170977.7|171070.1|170945.1|259
1694744100000|2023-09-15 02:15:00|171094.9|170969.9|171077.1|170952.1|171097|170972|171054.3|170929.3|206
1694744400000|2023-09-15 02:20:00|171076.6|170951.6|171066.4|170941.4|171080.2|170955.2|171061.3|170936.3|155
1694744700000|2023-09-15 02:25:00|171066.2|170941.2|171027.3|170902.3|171067.2|170942.2|171022.5|170897.5|185
1694745000000|2023-09-15 02:30:00|171027.4|170902.4|171059.8|170934.8|171059.8|170934.8|171014.4|170889.4|233
1694745300000|2023-09-15 02:35:00|171059.7|170934.7|171049.2|170924.2|171059.7|170934.7|171043|170918|141
1694745600000|2023-09-15 02:40:00|171048.4|170923.4|171045.9|170920.9|171050.4|170925.4|171035.6|170910.6|196
1694745900000|2023-09-15 02:45:00|171045.3|170920.3|171020.9|170895.9|171045.7|170920.7|171008|170883|220
1694746200000|2023-09-15 02:50:00|171020.8|170895.8|171022|170897|171024|170899|170998.7|170873.7|298
1694746500000|2023-09-15 02:55:00|171022.1|170897.1|171040.1|170915.1|171049.2|170924.2|171019.9|170894.9|401
1694746800000|2023-09-15 03:00:00|171040.7|170915.7|171028.7|170903.7|171048.5|170923.5|171021|170896|357
1694747100000|2023-09-15 03:05:00|171029.6|170904.6|171029.1|170904.1|171032.8|170907.8|171018.5|170893.5|159
1694747400000|2023-09-15 03:10:00|171028.5|170903.5|171041.2|170916.2|171041.3|170916.3|171024.4|170899.4|124
1694747700000|2023-09-15 03:15:00|171041.1|170916.1|170998.8|170873.8|171042.3|170917.3|170996.4|170871.4|187
1694748000000|2023-09-15 03:20:00|170999.2|170874.2|171000.6|170875.6|171004.4|170879.4|170992|170867|153
1694748300000|2023-09-15 03:25:00|171000.7|170875.7|171017.6|170892.6|171023.1|170898.1|171000.7|170875.7|125
1694748600000|2023-09-15 03:30:00|171017.7|170892.7|171037.3|170912.3|171047.2|170922.2|171017.4|170892.4|159
1694748900000|2023-09-15 03:35:00|171036.6|170911.6|171034.9|170909.9|171036.6|170911.6|171031.2|170906.2|86
1694749200000|2023-09-15 03:40:00|171036.2|170911.2|171052.4|170927.4|171052.4|170927.4|171034.6|170909.6|116
1694749500000|2023-09-15 03:45:00|171049.3|170924.3|171032.1|170907.1|171055.3|170930.3|171025.2|170900.2|140
1694749800000|2023-09-15 03:50:00|171031.6|170906.6|171026.9|170901.9|171032.5|170907.5|171025.4|170900.4|90
1694750100000|2023-09-15 03:55:00|171027.4|170902.4|171024.1|170899.1|171029.7|170904.7|170997.2|170872.2|216
1694750400000|2023-09-15 04:00:00|171023.8|170898.8|171026.1|170901.1|171036.2|170911.2|171021.2|170896.2|192
1694750700000|2023-09-15 04:05:00|171026|170901|171044.5|170919.5|171046.7|170921.7|171024.2|170899.2|128
1694751000000|2023-09-15 04:10:00|171044.4|170919.4|171052|170927|171052|170927|171044.4|170919.4|88
1694751300000|2023-09-15 04:15:00|171049.9|170924.9|171056.7|170931.7|171077.2|170952.2|171049.7|170924.7|194
1694751600000|2023-09-15 04:20:00|171057.2|170932.2|171054.4|170929.4|171061.6|170936.6|171051.8|170926.8|142
1694751900000|2023-09-15 04:25:00|171054.5|170929.5|171049.4|170924.4|171058.9|170933.9|171045.6|170920.6|81
1694752200000|2023-09-15 04:30:00|171049.9|170924.9|171060.3|170935.3|171075.3|170950.3|171047.3|170922.3|202
1694752500000|2023-09-15 04:35:00|171060.4|170935.4|171051|170926|171061.4|170936.4|171048|170923|111
1694752800000|2023-09-15 04:40:00|171051.6|170926.6|170959.7|170834.7|171051.6|170926.6|170955.5|170830.5|374
1694753100000|2023-09-15 04:45:00|170959.6|170834.6|170932.4|170807.4|170964.3|170839.3|170930.2|170805.2|247
1694753400000|2023-09-15 04:50:00|170932.3|170807.3|170930.1|170805.1|170932.3|170807.3|170920.1|170795.1|130
1694753700000|2023-09-15 04:55:00|170930|170805|170932|170807|170932.4|170807.4|170923.8|170798.8|141
1694754000000|2023-09-15 05:00:00|170931.9|170806.9|170995|170870|171059.6|170934.6|170929.8|170804.8|552
1694754300000|2023-09-15 05:05:00|170994.9|170869.9|170991.7|170866.7|170995.4|170870.4|170988.5|170863.5|472
1694754600000|2023-09-15 05:10:00|170992|170867|171020.6|170895.6|171028.6|170903.6|170989.9|170864.9|232
1694754900000|2023-09-15 05:15:00|171020.7|170895.7|171023.1|170898.1|171049|170924|171020.4|170895.4|345
1694755200000|2023-09-15 05:20:00|171023.2|170898.2|171012.6|170887.6|171023.3|170898.3|170986.1|170861.1|376
1694755500000|2023-09-15 05:25:00|171012.5|170887.5|170990.1|170865.1|171019.6|170894.6|170989.3|170864.3|412
1694755800000|2023-09-15 05:30:00|170990.3|170865.3|170985|170860|171017.9|170892.9|170985|170860|350
1694756100000|2023-09-15 05:35:00|170985.1|170860.1|170992.9|170867.9|171024|170899|170985.1|170860.1|311
1694756400000|2023-09-15 05:40:00|170993|170868|170987.9|170862.9|170994.1|170869.1|170981.8|170856.8|128
1694756700000|2023-09-15 05:45:00|170986.5|170861.5|170990.7|170865.7|170998.7|170873.7|170986.5|170861.5|145
1694757000000|2023-09-15 05:50:00|170990.6|170865.6|170945|170820|170991.5|170866.5|170929.9|170804.9|362
1694757300000|2023-09-15 05:55:00|170944.9|170819.9|170864.5|170739.5|170958.9|170833.9|170852.8|170727.8|704
1694757600000|2023-09-15 06:00:00|170863.8|170738.8|171000.6|170875.6|171004.6|170879.6|170862.1|170737.1|760
1694757900000|2023-09-15 06:05:00|171000.7|170875.7|170973.7|170848.7|171006.1|170881.1|170898.1|170773.1|833
1694758200000|2023-09-15 06:10:00|170972.2|170847.2|170983.9|170858.9|170991.1|170866.1|170947.5|170822.5|855
1694758500000|2023-09-15 06:15:00|170982.8|170857.8|170959|170834|170994.8|170869.8|170950|170825|893
1694758800000|2023-09-15 06:20:00|170961.1|170836.1|170930.2|170805.2|170962.5|170837.5|170887.3|170762.3|993
1694759100000|2023-09-15 06:25:00|170929.6|170804.6|170924.7|170799.7|170963.3|170838.3|170920.6|170795.6|828
1694759400000|2023-09-15 06:30:00|170924.6|170799.6|170985.5|170860.5|170990.1|170865.1|170924.1|170799.1|773
1694759700000|2023-09-15 06:35:00|170985.8|170860.8|170948.2|170823.2|170986.5|170861.5|170946.7|170821.7|558
1694760000000|2023-09-15 06:40:00|170948.5|170823.5|171011.7|170886.7|171022.8|170897.8|170946.9|170821.9|740
1694760300000|2023-09-15 06:45:00|171016.2|170891.2|170982.5|170857.5|171023.3|170898.3|170974.9|170849.9|819
1694760600000|2023-09-15 06:50:00|170984.3|170859.3|170958|170833|171017.4|170892.4|170950.1|170825.1|688
1694760900000|2023-09-15 06:55:00|170957.9|170832.9|170987.9|170862.9|170988.3|170863.3|170950.4|170825.4|663
1694761200000|2023-09-15 07:00:00|170989.7|170864.7|170953.8|170828.8|171029.4|170904.4|170906.6|170781.6|917
1694761500000|2023-09-15 07:05:00|170952|170827|171025.6|170900.6|171029.4|170904.4|170940.7|170815.7|763
1694761800000|2023-09-15 07:10:00|171025.4|170900.4|170994.8|170869.8|171025.4|170900.4|170961.8|170836.8|800
1694762100000|2023-09-15 07:15:00|170995|170870|171006|170881|171072.6|170947.6|170994.9|170869.9|876
1694762400000|2023-09-15 07:20:00|171005.8|170880.8|171027.9|170902.9|171068.3|170943.3|170997|170872|750
1694762700000|2023-09-15 07:25:00|171025.6|170900.6|171102.1|170977.1|171108.6|170983.6|171024.9|170899.9|762
1694763000000|2023-09-15 07:30:00|171101.8|170976.8|171108.4|170983.4|171135|171010|171081.4|170956.4|607
1694763300000|2023-09-15 07:35:00|171105.7|170980.7|171125.8|171000.8|171167.3|171042.3|171050.9|170925.9|809
1694763600000|2023-09-15 07:40:00|171120.2|170995.2|171080.5|170955.5|171120.3|170995.3|171080.4|170955.4|733
1694763900000|2023-09-15 07:45:00|171080.4|170955.4|171083.2|170958.2|171095.4|170970.4|171049.8|170924.8|762
1694764200000|2023-09-15 07:50:00|171082.7|170957.7|171146.4|171021.4|171154.8|171029.8|171063|170938|744
1694764500000|2023-09-15 07:55:00|171143.8|171018.8|171095|170970|171151.7|171026.7|171092.2|170967.2|723
1694764800000|2023-09-15 08:00:00|171094|170969|171138.9|171013.9|171173.6|171048.6|171087.8|170962.8|761
1694765100000|2023-09-15 08:05:00|171143.7|171018.7|171116.4|170991.4|171170|171045|171115.1|170990.1|836
1694765400000|2023-09-15 08:10:00|171117.5|170992.5|171150.6|171025.6|171161.4|171036.4|171114.4|170989.4|988
1694765700000|2023-09-15 08:15:00|171151.9|171026.9|171150.8|171025.8|171216.5|171091.5|171122.7|170997.7|715
1694766000000|2023-09-15 08:20:00|171150.6|171025.6|171172.1|171047.1|171172.4|171047.4|171115.9|170990.9|774
1694766300000|2023-09-15 08:25:00|171173.1|171048.1|171193.5|171068.5|171196.4|171071.4|171138.2|171013.2|837
1694766600000|2023-09-15 08:30:00|171195.7|171070.7|171226.9|171101.9|171242.1|171117.1|171194.9|171069.9|939
1694766900000|2023-09-15 08:35:00|171226.7|171101.7|171236.8|171111.8|171240.8|171115.8|171224.5|171099.5|938
1694767200000|2023-09-15 08:40:00|171236.3|171111.3|171188.2|171063.2|171245.5|171120.5|171177.3|171052.3|895
1694767500000|2023-09-15 08:45:00|171191|171066|171196.8|171071.8|171204.1|171079.1|171174.9|171049.9|659
1694767800000|2023-09-15 08:50:00|171197|171072|171186.1|171061.1|171200.1|171075.1|171141.9|171016.9|782
1694768100000|2023-09-15 08:55:00|171186.2|171061.2|171176.8|171051.8|171186.3|171061.3|171114.3|170989.3|818
1694768400000|2023-09-15 09:00:00|171176.7|171051.7|171173.5|171048.5|171197.4|171072.4|171170.4|171045.4|667
1694768700000|2023-09-15 09:05:00|171173.8|171048.8|171180.6|171055.6|171190.9|171065.9|171148.7|171023.7|781
1694769000000|2023-09-15 09:10:00|171180.7|171055.7|171189|171064|171193.4|171068.4|171147.4|171022.4|767
1694769300000|2023-09-15 09:15:00|171188.9|171063.9|171161.3|171036.3|171197.9|171072.9|171138.5|171013.5|810
1694769600000|2023-09-15 09:20:00|171161.1|171036.1|171103.6|170978.6|171166|171041|171102.5|170977.5|706
1694769900000|2023-09-15 09:25:00|171103.5|170978.5|171046.5|170921.5|171115.3|170990.3|171043.4|170918.4|791
1694770200000|2023-09-15 09:30:00|171048.7|170923.7|170991|170866|171052.7|170927.7|170954.3|170829.3|782
1694770500000|2023-09-15 09:35:00|170990.9|170865.9|170954.4|170829.4|170997.2|170872.2|170953.7|170828.7|602
1694770800000|2023-09-15 09:40:00|170954.3|170829.3|171022.7|170897.7|171028.8|170903.8|170952.6|170827.6|575
1694771100000|2023-09-15 09:45:00|171022.8|170897.8|171043.5|170918.5|171083.6|170958.6|170984.9|170859.9|677
1694771400000|2023-09-15 09:50:00|171041.7|170916.7|171043.9|170918.9|171086.3|170961.3|171041.1|170916.1|745
1694771700000|2023-09-15 09:55:00|171043.7|170918.7|171132.6|171007.6|171139.9|171014.9|171041.3|170916.3|834
1694772000000|2023-09-15 10:00:00|171133|171008|171200.3|171075.3|171202.3|171077.3|171132.9|171007.9|787
1694772300000|2023-09-15 10:05:00|171200.5|171075.5|171192.4|171067.4|171231.4|171106.4|171189.2|171064.2|683
1694772600000|2023-09-15 10:10:00|171192.2|171067.2|171172.9|171047.9|171217.4|171092.4|171170.8|171045.8|585
1694772900000|2023-09-15 10:15:00|171173.4|171048.4|171178|171053|171215.8|171090.8|171172.2|171047.2|745
1694773200000|2023-09-15 10:20:00|171179.4|171054.4|171160.5|171035.5|171192.4|171067.4|171136.6|171011.6|808
1694773500000|2023-09-15 10:25:00|171159.8|171034.8|171159.6|171034.6|171167.4|171042.4|171156.3|171031.3|588
1694773800000|2023-09-15 10:30:00|171159.7|171034.7|171161.2|171036.2|171169|171044|171138.2|171013.2|699
1694774100000|2023-09-15 10:35:00|171162.1|171037.1|171184.7|171059.7|171186|171061|171157.4|171032.4|643
1694774400000|2023-09-15 10:40:00|171184.8|171059.8|171170|171045|171184.8|171059.8|171161.1|171036.1|432
1694774700000|2023-09-15 10:45:00|171169.9|171044.9|171139|171014|171172.7|171047.7|171087.6|170962.6|746
1694775000000|2023-09-15 10:50:00|171138.7|171013.7|171142.6|171017.6|171158.4|171033.4|171122.3|170997.3|620
1694775300000|2023-09-15 10:55:00|171142.5|171017.5|171118.3|170993.3|171146.2|171021.2|171070.4|170945.4|736
1694775600000|2023-09-15 11:00:00|171125.9|171000.9|171134.1|171009.1|171135.5|171010.5|171103|170978|714
1694775900000|2023-09-15 11:05:00|171134.2|171009.2|171143.8|171018.8|171152.5|171027.5|171120.1|170995.1|527
1694776200000|2023-09-15 11:10:00|171143|171018|171171|171046|171175.7|171050.7|171140.4|171015.4|498
1694776500000|2023-09-15 11:15:00|171170.9|171045.9|171144.5|171019.5|171206.3|171081.3|171129.1|171004.1|644
1694776800000|2023-09-15 11:20:00|171144.7|171019.7|171171.3|171046.3|171172.4|171047.4|171140.9|171015.9|456
1694777100000|2023-09-15 11:25:00|171169.3|171044.3|171112.1|170987.1|171174.3|171049.3|171070.8|170945.8|551
1694777400000|2023-09-15 11:30:00|171119.8|170994.8|171179.8|171054.8|171184.7|171059.7|171119|170994|460
1694777700000|2023-09-15 11:35:00|171187.1|171062.1|171223.9|171098.9|171228.8|171103.8|171179.7|171054.7|480
1694778000000|2023-09-15 11:40:00|171223.8|171098.8|171227|171102|171234.1|171109.1|171163.7|171038.7|634
1694778300000|2023-09-15 11:45:00|171226.4|171101.4|171256.6|171131.6|171273.3|171148.3|171223.2|171098.2|536
1694778600000|2023-09-15 11:50:00|171256.7|171131.7|171229.1|171104.1|171329.7|171204.7|171195.3|171070.3|681
1694778900000|2023-09-15 11:55:00|171227.8|171102.8|171257.5|171132.5|171268.1|171158.8|171203.4|171101.1|643
1694779200000|2023-09-15 12:00:00|171256.1|171131.1|171275.4|171150.4|171325.9|171200.9|171252.6|171127.6|639
1694779500000|2023-09-15 12:05:00|171275.5|171150.5|171080.2|170955.2|171285.3|171160.3|171078.7|170953.7|826
1694779800000|2023-09-15 12:10:00|171079.3|170954.3|171029.6|170904.6|171081|170956|170952.4|170827.4|757
1694780100000|2023-09-15 12:15:00|171027.5|170902.5|170925.1|170800.1|171035.3|170910.3|170924.5|170799.5|903
1694780400000|2023-09-15 12:20:00|170928.1|170803.1|171132.1|171007.1|171138.7|171013.7|170900.1|170775.1|826
1694780700000|2023-09-15 12:25:00|171137|171012|171081.3|170919.9|171144.7|171019.7|171028.5|170903.5|822
1694781000000|2023-09-15 12:30:00|171104.8|170943.8|171222.7|171097.7|171296.3|171171.3|171104.8|170943.8|936
1694781300000|2023-09-15 12:35:00|171226.4|171101.4|171267.9|171142.9|171331.7|171206.7|171223.5|171098.5|863
1694781600000|2023-09-15 12:40:00|171267.6|171142.6|171115.7|170990.7|171304.5|171179.5|171115.6|170990.6|848
1694781900000|2023-09-15 12:45:00|171116.7|170991.7|171010.5|170885.5|171121.4|170996.4|170958|170833|880
1694782200000|2023-09-15 12:50:00|171008.8|170883.8|171076.6|170951.6|171088.4|170963.4|170963.4|170838.4|783
1694782500000|2023-09-15 12:55:00|171075.8|170950.8|171051|170926|171087|170962|170994|170869|759
1694782800000|2023-09-15 13:00:00|171050.9|170925.9|170989.5|170864.5|171052.2|170927.2|170896.5|170771.5|769
1694783100000|2023-09-15 13:05:00|170990.8|170865.8|170943.5|170818.5|170994.9|170869.9|170928.7|170803.7|846
1694783400000|2023-09-15 13:10:00|170944.4|170819.4|170906.7|170781.7|170965.5|170840.5|170895.5|170770.5|840
1694783700000|2023-09-15 13:15:00|170906|170781|170867|170742|170960.6|170842|170834|170709|900
1694784000000|2023-09-15 13:20:00|170865.9|170740.9|170807.6|170682.6|170878|170753|170806.2|170681.2|809
1694784300000|2023-09-15 13:25:00|170813|170688|170816.4|170691.4|170836.2|170711.2|170737|170612|953
1694784600000|2023-09-15 13:30:00|170816.6|170691.6|170734.7|170609.7|170865.1|170751.5|170714.1|170589.1|1006
1694784900000|2023-09-15 13:35:00|170737.9|170612.9|170801.1|170676.1|170821.7|170696.7|170713.5|170588.5|928
1694785200000|2023-09-15 13:40:00|170799|170674|170937|170812|170948.4|170823.4|170756.3|170660.3|945
1694785500000|2023-09-15 13:45:00|170936.9|170811.9|171000.6|170875.6|171010.5|170927.1|170893.7|170804.6|900
1694785800000|2023-09-15 13:50:00|171000.7|170875.7|171018|170893|171097.8|171010.7|170992.9|170867.9|890
1694786100000|2023-09-15 13:55:00|171019.4|170894.4|171047|170922|171113|170988|171006.9|170881.9|843
1694786400000|2023-09-15 14:00:00|170971.9|170839.4|170791.5|170666.5|170971.9|170840.7|170728.2|170603.2|1103
1694786700000|2023-09-15 14:05:00|170788.9|170663.9|170759.9|170634.9|170823|170698|170716.5|170591.5|983
1694787000000|2023-09-15 14:10:00|170758.9|170633.9|170837.9|170712.9|170853.5|170728.5|170727.1|170602.1|925
1694787300000|2023-09-15 14:15:00|170838.2|170713.2|170733.1|170608.1|170876|170751|170723.5|170598.5|952
1694787600000|2023-09-15 14:20:00|170733.7|170608.7|170838.2|170713.2|170853.6|170728.6|170732.9|170607.9|945
1694787900000|2023-09-15 14:25:00|170836.8|170711.8|170792.6|170667.6|170836.8|170714.5|170721.7|170596.7|950
1694788200000|2023-09-15 14:30:00|170796.8|170671.8|170826.6|170701.6|170880|170755|170782.5|170657.5|919
1694788500000|2023-09-15 14:35:00|170826.5|170701.5|170744.9|170619.9|170855.5|170764.2|170742.7|170617.7|904
1694788800000|2023-09-15 14:40:00|170745.9|170620.9|170671.5|170546.5|170745.9|170620.9|170635.3|170510.3|904
1694789100000|2023-09-15 14:45:00|170670.1|170545.1|170815.2|170690.2|170818.2|170693.2|170666.4|170541.4|943
1694789400000|2023-09-15 14:50:00|170813.8|170688.8|170925.6|170875.6|171009.9|170911.2|170813.3|170688.3|953
1694789700000|2023-09-15 14:55:00|170925.3|170875.3|171131.2|171006.2|171166.4|171041.4|170912.1|170807.9|912
1694790000000|2023-09-15 15:00:00|171124.2|170999.2|171144.3|171019.3|171190.2|171081.6|170997|170872|1033
1694790300000|2023-09-15 15:05:00|171145.1|171020.1|170983.8|170858.8|171176|171051|170956.7|170831.7|854
1694790600000|2023-09-15 15:10:00|170984|170859|170944.5|170819.5|170996.2|170871.2|170881.4|170756.4|892
1694790900000|2023-09-15 15:15:00|170948.7|170823.7|170867.7|170742.7|170964.6|170839.6|170822.7|170697.7|834
1694791200000|2023-09-15 15:20:00|170866|170741|170919.2|170794.2|170944.5|170819.5|170811.1|170686.1|845
1694791500000|2023-09-15 15:25:00|170919.1|170794.1|170976.6|170851.6|170981.6|170856.6|170829.4|170704.4|788
1694791800000|2023-09-15 15:30:00|170976.3|170851.3|170960.6|170835.6|171005.7|170880.7|170886.3|170768.8|809
1694792100000|2023-09-15 15:35:00|170963|170838|170919.9|170794.9|171009.7|170884.7|170905.5|170780.5|801
1694792400000|2023-09-15 15:40:00|170920|170795|170841.5|170716.5|170924.9|170799.9|170837|170712|801
1694792700000|2023-09-15 15:45:00|170842.8|170717.8|170776.9|170651.9|170875.3|170750.3|170741.8|170616.8|764
1694793000000|2023-09-15 15:50:00|170776.6|170651.6|170773.1|170648.1|170791.3|170666.3|170724.6|170599.6|726
1694793300000|2023-09-15 15:55:00|170778.3|170653.3|170808.5|170683.5|170818.5|170733.6|170764.9|170639.9|719
1694793600000|2023-09-15 16:00:00|170809|170684|170826.1|170701.1|170851.5|170726.5|170758.1|170633.1|655
1694793900000|2023-09-15 16:05:00|170826.4|170701.4|170733.5|170608.5|170827.7|170730.5|170662.1|170553.2|700
1694794200000|2023-09-15 16:10:00|170733.8|170608.8|171014.5|170889.5|171028.2|170903.2|170732.9|170607.9|744
1694794500000|2023-09-15 16:15:00|171014.6|170889.6|170968.4|170843.4|171040|170944.7|170933.5|170820.1|657
1694794800000|2023-09-15 16:20:00|170968.5|170843.5|170916.2|170791.2|170971.7|170846.7|170905.1|170780.1|670
1694795100000|2023-09-15 16:25:00|170916.3|170791.3|170881|170756|170927.5|170802.5|170873.4|170748.4|770
1694795400000|2023-09-15 16:30:00|170883.9|170758.9|170852.3|170727.3|170942.6|170817.6|170849.4|170724.4|777
1694795700000|2023-09-15 16:35:00|170851.8|170726.8|170800.5|170675.5|170885.3|170760.3|170800.1|170675.1|774
1694796000000|2023-09-15 16:40:00|170800.3|170675.3|170792.6|170667.6|170808.5|170683.5|170778.7|170653.7|825
1694796300000|2023-09-15 16:45:00|170793.1|170668.1|170853.7|170728.7|170857.1|170732.1|170787|170662|652
1694796600000|2023-09-15 16:50:00|170853.3|170728.3|170833.7|170708.7|170854.4|170729.4|170822.1|170697.1|625
1694796900000|2023-09-15 16:55:00|170833.8|170708.8|170827.8|170702.8|170866.7|170741.7|170827.8|170702.8|650
1694797200000|2023-09-15 17:00:00|170827.9|170702.9|170856.4|170731.4|170857.9|170732.9|170822|170697|624
1694797500000|2023-09-15 17:05:00|170857.3|170732.3|170828.8|170703.8|170858.8|170733.8|170814.1|170689.1|696
1694797800000|2023-09-15 17:10:00|170828.7|170703.7|170791.7|170666.7|170828.7|170703.7|170783.6|170658.6|634
1694798100000|2023-09-15 17:15:00|170792|170667|170823.8|170698.8|170829.4|170704.4|170744.1|170619.1|715
1694798400000|2023-09-15 17:20:00|170823.6|170698.6|170896.1|170771.1|170932.8|170807.8|170823.1|170698.1|759
1694798700000|2023-09-15 17:25:00|170895.9|170770.9|170883.1|170758.1|170950.8|170825.8|170851.2|170726.2|724
1694799000000|2023-09-15 17:30:00|170881.1|170756.1|170782.9|170657.9|170886.9|170761.9|170780.3|170655.3|702
1694799300000|2023-09-15 17:35:00|170784.9|170659.9|170733.6|170608.6|170785.6|170660.6|170732.6|170607.6|594
1694799600000|2023-09-15 17:40:00|170733.7|170608.7|170800.7|170675.7|170801.6|170676.6|170720.5|170595.5|684
1694799900000|2023-09-15 17:45:00|170799.8|170674.8|170807|170682|170849.6|170724.6|170795.6|170670.6|641
1694800200000|2023-09-15 17:50:00|170807.2|170682.2|170719.7|170594.7|170824.3|170715.7|170701|170576|598
1694800500000|2023-09-15 17:55:00|170719.8|170594.8|170775|170650|170779|170654|170669.9|170544.9|685
1694800800000|2023-09-15 18:00:00|170775.4|170650.4|170765|170640|170792.3|170667.3|170686|170621.3|659
1694801100000|2023-09-15 18:05:00|170765.9|170640.9|170735.5|170610.5|170776|170651|170735.2|170610.2|643
1694801400000|2023-09-15 18:10:00|170735.3|170610.3|170697.1|170572.1|170746.4|170621.4|170669|170544|610
1694801700000|2023-09-15 18:15:00|170696.5|170571.5|170710|170585|170742.3|170617.3|170693.4|170568.4|625
1694802000000|2023-09-15 18:20:00|170711.1|170586.1|170702.5|170577.5|170721.3|170596.3|170695.6|170570.6|491
1694802300000|2023-09-15 18:25:00|170703.4|170578.4|170642.5|170517.5|170705.4|170580.4|170609.4|170484.4|591
1694802600000|2023-09-15 18:30:00|170643.4|170518.4|170682.8|170557.8|170725.8|170600.8|170641.1|170516.1|571
1694802900000|2023-09-15 18:35:00|170682.6|170557.6|170612|170487|170683.6|170558.6|170605.2|170480.2|657
1694803200000|2023-09-15 18:40:00|170610.2|170485.2|170607.8|170482.8|170613.5|170488.5|170571.9|170446.9|660
1694803500000|2023-09-15 18:45:00|170607.9|170482.9|170668.3|170543.3|170670.4|170545.4|170607.9|170482.9|689
1694803800000|2023-09-15 18:50:00|170668.6|170543.6|170678|170553|170724.8|170599.8|170647.9|170522.9|683
1694804100000|2023-09-15 18:55:00|170678.6|170553.6|170736.4|170611.4|170755.8|170630.8|170644.2|170519.2|685
1694804400000|2023-09-15 19:00:00|170736.6|170611.6|170732.7|170607.7|170783.1|170658.1|170711.2|170586.2|582
1694804700000|2023-09-15 19:05:00|170732.3|170607.3|170752.2|170627.2|170770.2|170645.2|170727.5|170602.5|578
1694805000000|2023-09-15 19:10:00|170751.9|170626.9|170693|170568|170751.9|170626.9|170691.4|170566.4|462
1694805300000|2023-09-15 19:15:00|170692.8|170567.8|170675.5|170550.5|170699.9|170574.9|170663.8|170538.8|555
1694805600000|2023-09-15 19:20:00|170672.7|170547.7|170714.9|170589.9|170719.2|170594.2|170667|170542|577
1694805900000|2023-09-15 19:25:00|170714.5|170589.5|170641.8|170516.8|170714.5|170589.5|170604.5|170479.5|671
1694806200000|2023-09-15 19:30:00|170636.2|170511.2|170645.3|170520.3|170667.2|170542.2|170606.5|170481.5|531
1694806500000|2023-09-15 19:35:00|170646.4|170521.4|170647.1|170522.1|170658.8|170533.8|170635.2|170510.2|673
1694806800000|2023-09-15 19:40:00|170645.6|170520.6|170694.3|170569.3|170712.7|170587.7|170636.4|170511.4|650
1694807100000|2023-09-15 19:45:00|170694.9|170569.9|170741.1|170616.1|170749.3|170624.3|170683.1|170558.1|466
1694807400000|2023-09-15 19:50:00|170742.4|170617.4|170770|170645|170774|170649|170742.1|170617.1|533
1694807700000|2023-09-15 19:55:00|170771|170646|170768.4|170643.4|170793.5|170668.5|170752.2|170627.2|778
1694808000000|2023-09-15 20:00:00|170767.4|170642.4|170765.6|170640.6|170828.5|170703.5|170731|170606|545
1694808300000|2023-09-15 20:05:00|170765|170640|170774.3|170649.3|170782.1|170657.1|170676.8|170551.8|479
1694808600000|2023-09-15 20:10:00|170774.1|170649.1|170791.8|170666.8|170792.6|170667.6|170741.3|170616.3|390
1694808900000|2023-09-15 20:15:00|170789.9|170664.9|170818.9|170693.9|170827.5|170702.5|170777.6|170652.6|360
1694809200000|2023-09-15 20:20:00|170816.8|170691.8|170850.4|170725.4|170850.7|170725.7|170816.8|170691.8|266
1694809500000|2023-09-15 20:25:00|170850.8|170725.8|170808.2|170683.2|170859.8|170734.8|170806.2|170681.2|338
1694809800000|2023-09-15 20:30:00|170807.8|170682.8|170789.3|170664.3|170822.3|170697.3|170786.2|170661.2|375
1694810100000|2023-09-15 20:35:00|170789|170664|170792.8|170667.8|170800.6|170675.6|170786.2|170661.2|206
1694810400000|2023-09-15 20:40:00|170792.3|170667.3|170755.6|170630.6|170797.5|170672.5|170748.1|170623.1|397
1694810700000|2023-09-15 20:45:00|170755.7|170630.7|170802.4|170677.4|170851.1|170726.1|170753.5|170628.5|728
1694811000000|2023-09-15 20:50:00|170802.3|170677.3|170851.4|170608.2|170855|170687.5|170747.1|170608.2|222
1694811300000|2023-09-15 20:55:00|170844.4|170619.8|170956.3|170646.3|170981.4|170671.4|170793.8|170586.5|283
1694980800000|2023-09-17 20:00:00|170883.6|170528.6|170883.6|170528.6|170883.6|170528.6|170883.6|170528.6|1
1694984100000|2023-09-17 20:55:00|170994.3|170639.3|170994.3|170639.3|170994.3|170639.3|170994.3|170639.3|1
1694984400000|2023-09-17 21:00:00|170965.5|170610.5|170881.7|170571.7|170965.5|170610.5|170786.6|170461.2|11
1694984700000|2023-09-17 21:05:00|170874|170564|170913.6|170603.6|170977.7|170667.7|170874|170564|55
1694985000000|2023-09-17 21:10:00|170882.2|170572.2|170974.2|170664.2|170974.7|170664.7|170846.5|170536.5|91
1694985300000|2023-09-17 21:15:00|170974.3|170664.3|170973.7|170663.7|170978.7|170668.7|170928.3|170618.3|219
1694985600000|2023-09-17 21:20:00|170973.8|170663.8|170952|170642|170996.8|170686.8|170929|170619|84
1694985900000|2023-09-17 21:25:00|170951.9|170641.9|171004.5|170694.5|171014.9|170704.9|170931.9|170621.9|158
1694986200000|2023-09-17 21:30:00|171002|170692|170951.9|170641.9|171006.8|170696.8|170923|170613|218
1694986500000|2023-09-17 21:35:00|170952.3|170642.3|170930.3|170620.3|170974.9|170668.1|170916.1|170606.1|83
1694986800000|2023-09-17 21:40:00|170916.1|170606.1|170931.4|170621.4|170989.5|170679.5|170916.1|170606.1|75
1694987100000|2023-09-17 21:45:00|170931.5|170621.5|170977.8|170670.3|170978.7|170670.3|170931.4|170621.4|70
1694987400000|2023-09-17 21:50:00|170944.7|170684.9|171005.3|170695.3|171005.5|170695.5|170923.9|170613.9|46
1694987700000|2023-09-17 21:55:00|170976.9|170666.9|170977.2|170667.2|171005.3|170695.3|170924|170614|24
1694988000000|2023-09-17 22:00:00|170960.1|170650.1|170867.6|170557.6|170968.8|170658.8|170833.7|170546.5|241
1694988300000|2023-09-17 22:05:00|170834.8|170570.8|170770.7|170506.7|170874.6|170572.6|170758.8|170473.9|219
1694988600000|2023-09-17 22:10:00|170770.8|170508.4|170800.5|170579.3|170800.5|170580.2|170730.2|170490.1|257
1694988900000|2023-09-17 22:15:00|170800.1|170580.5|170736.6|170558.6|170801.1|170581|170706.7|170529.6|170
1694989200000|2023-09-17 22:20:00|170736.2|170558.3|170720.5|170562.7|170763.6|170578.2|170713.2|170533.5|135
1694989500000|2023-09-17 22:25:00|170713.2|170569.6|170742|170562.6|170754|170588.8|170712.9|170542.4|94
1694989800000|2023-09-17 22:30:00|170738.3|170560.8|170723.8|170567|170754.4|170596|170714.2|170544.5|136
1694990100000|2023-09-17 22:35:00|170722.5|170567.3|170730|170565.8|170749.8|170588.8|170707|170547.2|130
1694990400000|2023-09-17 22:40:00|170737.7|170559.8|170738|170559.7|170745.9|170591.8|170713.7|170554|105
1694990700000|2023-09-17 22:45:00|170738.1|170559.6|170727.7|170564.1|170747.1|170586.6|170715.9|170555.8|115
1694991000000|2023-09-17 22:50:00|170715.3|170577.7|170725.4|170576.5|170735.7|170592.5|170710|170560.1|70
1694991300000|2023-09-17 22:55:00|170725.2|170576.4|170762.6|170596.6|170763.4|170607.9|170712.7|170563.8|141
1694991600000|2023-09-17 23:00:00|170756.8|170602|170741.7|170612.7|170770.5|170622|170739.6|170596.9|265
1694991900000|2023-09-17 23:05:00|170741.8|170612.9|170735.4|170610.4|170760.2|170615.8|170706.2|170565.7|298
1694992200000|2023-09-17 23:10:00|170735.8|170610.8|170742.1|170617.1|170745.5|170620.5|170730|170605|229
1694992500000|2023-09-17 23:15:00|170742.5|170617.5|170743.2|170615|170751.4|170622.9|170731.3|170603.5|187
1694992800000|2023-09-17 23:20:00|170743|170615.1|170742.1|170616.8|170751.6|170626.6|170734.1|170604.4|153
1694993100000|2023-09-17 23:25:00|170742|170616.9|170748|170623|170752.4|170625.2|170728.2|170599.9|151
1694993400000|2023-09-17 23:30:00|170747.9|170622.9|170742.9|170617.9|170755.2|170630.2|170740.1|170613.3|207
1694993700000|2023-09-17 23:35:00|170743.5|170618.5|170697.4|170572.4|170751.5|170626.5|170694.1|170569.1|575
1694994000000|2023-09-17 23:40:00|170696.5|170571.5|170669.7|170544.7|170701.9|170576.9|170669.7|170544.7|226
1694994300000|2023-09-17 23:45:00|170670.6|170545.6|170687.3|170562.3|170691.7|170566.7|170670.4|170545.4|456
1694994600000|2023-09-17 23:50:00|170687.1|170562.1|170684.6|170559.6|170692.1|170567.1|170670.8|170545.8|502
1694994900000|2023-09-17 23:55:00|170684.7|170559.7|170675.1|170550.1|170688|170563|170672.4|170547.4|443
1694995200000|2023-09-18 00:00:00|170675.7|170550.7|170679.6|170554.6|170681.6|170556.6|170656|170531|509
1694995500000|2023-09-18 00:05:00|170679.2|170554.2|170713.9|170588.9|170739.9|170614.9|170670.2|170545.2|472
1694995800000|2023-09-18 00:10:00|170714|170589|170662.2|170537.2|170715.3|170590.3|170635.7|170510.7|558
1694996100000|2023-09-18 00:15:00|170662.7|170537.7|170663.2|170538.2|170714.5|170589.5|170655.3|170530.3|531
1694996400000|2023-09-18 00:20:00|170663.1|170538.1|170665|170540|170676.6|170551.6|170655.6|170530.6|354
1694996700000|2023-09-18 00:25:00|170663.1|170538.1|170674|170549|170685.1|170560.1|170663.1|170538.1|460
1694997000000|2023-09-18 00:30:00|170674.6|170549.6|170651.4|170526.4|170685.7|170560.7|170643.6|170518.6|483
1694997300000|2023-09-18 00:35:00|170651.3|170526.3|170653.1|170528.1|170654.3|170529.3|170643.8|170518.8|181
1694997600000|2023-09-18 00:40:00|170653.6|170528.6|170636.6|170511.6|170655.4|170530.4|170636.4|170511.4|328
1694997900000|2023-09-18 00:45:00|170636.5|170511.5|170649|170524|170655.9|170530.9|170633.1|170508.1|278
1694998200000|2023-09-18 00:50:00|170648.7|170523.7|170646.6|170521.6|170648.7|170523.7|170640.3|170515.3|208
1694998500000|2023-09-18 00:55:00|170646.7|170521.7|170633.9|170508.9|170653.2|170528.2|170633.5|170508.5|312
1694998800000|2023-09-18 01:00:00|170633.8|170508.8|170580.8|170455.8|170636.1|170511.1|170580.6|170455.6|529
1694999100000|2023-09-18 01:05:00|170580.5|170455.5|170585.3|170460.3|170585.3|170460.3|170574.2|170449.2|448
1694999400000|2023-09-18 01:10:00|170585.8|170460.8|170577.2|170452.2|170586.6|170461.6|170573.4|170448.4|454
1694999700000|2023-09-18 01:15:00|170576.9|170451.9|170587.6|170462.6|170592|170467|170558.5|170433.5|455
1695000000000|2023-09-18 01:20:00|170587.7|170462.7|170590.8|170465.8|170603|170478|170578.6|170453.6|446
1695000300000|2023-09-18 01:25:00|170591|170466|170620.3|170495.3|170628.1|170503.1|170589.6|170464.6|440
1695000600000|2023-09-18 01:30:00|170622.2|170497.2|170659.7|170534.7|170672.9|170547.9|170615.8|170490.8|524
1695000900000|2023-09-18 01:35:00|170659.8|170534.8|170648.7|170523.7|170689.9|170564.9|170624.4|170499.4|544
1695001200000|2023-09-18 01:40:00|170648.6|170523.6|170652.3|170527.3|170695.2|170570.2|170648.2|170523.2|647
1695001500000|2023-09-18 01:45:00|170652.4|170527.4|170646.3|170521.3|170670|170545|170641.2|170516.2|612
1695001800000|2023-09-18 01:50:00|170645.7|170520.7|170664.4|170539.4|170670.5|170545.5|170643.6|170518.6|668
1695002100000|2023-09-18 01:55:00|170664.3|170539.3|170665.3|170540.3|170670.2|170545.2|170662.7|170537.7|375
1695002400000|2023-09-18 02:00:00|170665.1|170540.1|170674.6|170549.6|170682.8|170557.8|170643|170518|518
1695002700000|2023-09-18 02:05:00|170674.5|170549.5|170660.9|170535.9|170677.8|170552.8|170646.3|170521.3|771
1695003000000|2023-09-18 02:10:00|170655.7|170530.7|170646.9|170521.9|170670.8|170545.8|170646.1|170521.1|375
1695003300000|2023-09-18 02:15:00|170647|170522|170644.8|170519.8|170651.8|170526.8|170640.7|170515.7|324
1695003600000|2023-09-18 02:20:00|170645.3|170520.3|170643.5|170518.5|170654.1|170529.1|170639.6|170514.6|287
1695003900000|2023-09-18 02:25:00|170643.9|170518.9|170644.5|170519.5|170649.9|170524.9|170627.7|170502.7|452
1695004200000|2023-09-18 02:30:00|170646.9|170521.9|170664.6|170539.6|170670.8|170545.8|170643.3|170518.3|384
1695004500000|2023-09-18 02:35:00|170664.3|170539.3|170627.6|170502.6|170670.5|170545.5|170621.8|170496.8|466
1695004800000|2023-09-18 02:40:00|170627.9|170502.9|170665.1|170540.1|170678.4|170553.4|170625.2|170500.2|448
1695005100000|2023-09-18 02:45:00|170665.2|170540.2|170650|170525|170672.2|170547.2|170649.2|170524.2|558
1695005400000|2023-09-18 02:50:00|170650.1|170525.1|170667|170542|170676|170551|170648.5|170523.5|259
1695005700000|2023-09-18 02:55:00|170666.2|170541.2|170667.8|170542.8|170670.7|170545.7|170664.7|170539.7|99
1695006000000|2023-09-18 03:00:00|170667.3|170542.3|170651.3|170526.3|170678.1|170553.1|170651.3|170526.3|375
1695006300000|2023-09-18 03:05:00|170651.7|170526.7|170672.3|170547.3|170675.4|170550.4|170650.4|170525.4|352
1695006600000|2023-09-18 03:10:00|170672.2|170547.2|170663.2|170538.2|170672.5|170547.5|170656|170531|745
1695006900000|2023-09-18 03:15:00|170663.4|170538.4|170672.6|170547.6|170674|170549|170656.5|170531.5|461
1695007200000|2023-09-18 03:20:00|170671.5|170546.5|170673.5|170548.5|170675|170550|170662.8|170537.8|522
1695007500000|2023-09-18 03:25:00|170674|170549|170675.4|170550.4|170680.8|170555.8|170673.7|170548.7|326
1695007800000|2023-09-18 03:30:00|170677|170552|170674.4|170549.4|170703.2|170578.2|170674.4|170549.4|426
1695008100000|2023-09-18 03:35:00|170675.1|170550.1|170685.5|170560.5|170701.2|170576.2|170671|170546|403
1695008400000|2023-09-18 03:40:00|170686.6|170561.6|170703.8|170578.8|170704.1|170579.1|170680.9|170555.9|579
1695008700000|2023-09-18 03:45:00|170702.9|170577.9|170677.7|170552.7|170703.5|170578.5|170675.3|170550.3|365
1695009000000|2023-09-18 03:50:00|170677.8|170552.8|170679|170554|170686.3|170561.3|170676.7|170551.7|220
1695009300000|2023-09-18 03:55:00|170678.8|170553.8|170680.5|170555.5|170687.8|170562.8|170675.9|170550.9|165
1695009600000|2023-09-18 04:00:00|170683.1|170558.1|170677.6|170552.6|170707.7|170582.7|170673.9|170548.9|613
1695009900000|2023-09-18 04:05:00|170677.4|170552.4|170680|170555|170688.5|170563.5|170676.6|170551.6|444
1695010200000|2023-09-18 04:10:00|170679.9|170554.9|170661|170536|170682.4|170557.4|170657.5|170532.5|420
1695010500000|2023-09-18 04:15:00|170661.4|170536.4|170649.4|170524.4|170669.7|170544.7|170648.1|170523.1|412
1695010800000|2023-09-18 04:20:00|170649.9|170524.9|170626.6|170501.6|170650.7|170525.7|170615.7|170490.7|304
1695011100000|2023-09-18 04:25:00|170626.2|170501.2|170641.7|170516.7|170649.2|170524.2|170620.4|170495.4|226
1695011400000|2023-09-18 04:30:00|170641.6|170516.6|170625.9|170500.9|170641.6|170516.6|170617.4|170492.4|422
1695011700000|2023-09-18 04:35:00|170626.4|170501.4|170620.7|170495.7|170646.3|170521.3|170619.4|170494.4|479
1695012000000|2023-09-18 04:40:00|170621.3|170496.3|170543.8|170418.8|170650.3|170525.3|170499.8|170374.8|421
1695012300000|2023-09-18 04:45:00|170573.2|170448.2|170687.3|170562.3|170703.1|170578.1|170557.1|170432.1|376
1695012600000|2023-09-18 04:50:00|170686.4|170561.4|170649.8|170524.8|170687.6|170562.6|170642.3|170517.3|361
1695012900000|2023-09-18 04:55:00|170649.7|170524.7|170680|170555|170691.7|170566.7|170649.7|170524.7|511
1695013200000|2023-09-18 05:00:00|170679.9|170554.9|170653.4|170528.4|170703.6|170578.6|170651.2|170526.2|604
1695013500000|2023-09-18 05:05:00|170651.8|170526.8|170688.4|170563.4|170688.5|170563.5|170644.4|170519.4|613
1695013800000|2023-09-18 05:10:00|170688.8|170563.8|170700.1|170575.1|170710.2|170585.2|170671.6|170546.6|669
1695014100000|2023-09-18 05:15:00|170700.7|170575.7|170682.6|170557.6|170705.2|170580.2|170652|170527|713
1695014400000|2023-09-18 05:20:00|170684|170559|170682.4|170557.4|170688.7|170563.7|170673.1|170548.1|510
1695014700000|2023-09-18 05:25:00|170681.8|170556.8|170683.4|170558.4|170707.3|170582.3|170680.8|170555.8|746
1695015000000|2023-09-18 05:30:00|170684.5|170559.5|170610.8|170485.8|170688.6|170563.6|170596.7|170471.7|671
1695015300000|2023-09-18 05:35:00|170611.2|170486.2|170573.1|170448.1|170619.4|170494.4|170573.1|170448.1|693
1695015600000|2023-09-18 05:40:00|170571.1|170446.1|170626.2|170501.2|170626.9|170501.9|170571.1|170446.1|765
1695015900000|2023-09-18 05:45:00|170626|170501|170620.4|170495.4|170628|170503|170615.2|170490.2|682
1695016200000|2023-09-18 05:50:00|170620.3|170495.3|170640.6|170515.6|170659.2|170534.2|170614.5|170489.5|625
1695016500000|2023-09-18 05:55:00|170640|170515|170663|170538|170666.8|170541.8|170637.1|170512.1|656
1695016800000|2023-09-18 06:00:00|170662.7|170537.7|170561.8|170436.8|170664.5|170539.5|170548.3|170423.3|735
1695017100000|2023-09-18 06:05:00|170562|170437|170477.9|170352.9|170562.2|170437.2|170474.3|170349.3|670
1695017400000|2023-09-18 06:10:00|170477.8|170352.8|170471.6|170346.6|170486.9|170361.9|170413.8|170288.8|722
1695017700000|2023-09-18 06:15:00|170472.3|170347.3|170479.6|170354.6|170492|170367|170441.7|170316.7|609
1695018000000|2023-09-18 06:20:00|170479.8|170354.8|170479|170354|170488.4|170363.4|170462.2|170337.2|655
1695018300000|2023-09-18 06:25:00|170478.7|170353.7|170503|170378|170506.2|170381.2|170470.9|170345.9|560
1695018600000|2023-09-18 06:30:00|170501.5|170376.5|170523.1|170398.1|170523.4|170398.4|170497.5|170372.5|645
1695018900000|2023-09-18 06:35:00|170523.9|170398.9|170504.3|170379.3|170526.6|170401.6|170496.4|170371.4|759
1695019200000|2023-09-18 06:40:00|170503.5|170378.5|170529.7|170404.7|170573.7|170448.7|170502.2|170377.2|617
1695019500000|2023-09-18 06:45:00|170529.3|170404.3|170500.2|170375.2|170529.3|170404.3|170493.6|170368.6|759
1695019800000|2023-09-18 06:50:00|170499.8|170374.8|170474.1|170349.1|170509.7|170384.7|170462.3|170337.3|634
1695020100000|2023-09-18 06:55:00|170473.9|170348.9|170506.2|170381.2|170507|170382|170468.1|170343.1|559
1695020400000|2023-09-18 07:00:00|170504.8|170379.8|170441.1|170316.1|170507|170382|170413.6|170288.6|642
1695020700000|2023-09-18 07:05:00|170441|170316|170431.3|170306.3|170462.9|170337.9|170410.7|170285.7|713
1695021000000|2023-09-18 07:10:00|170434.2|170309.2|170458.3|170333.3|170488.4|170363.4|170370|170245|592
1695021300000|2023-09-18 07:15:00|170458.2|170333.2|170478.3|170353.3|170499.6|170374.6|170437.1|170312.1|638
1695021600000|2023-09-18 07:20:00|170477.7|170352.7|170521|170396|170555.8|170430.8|170438.4|170313.4|623
1695021900000|2023-09-18 07:25:00|170520.9|170395.9|170521.6|170396.6|170540.8|170415.8|170487.3|170362.3|633
1695022200000|2023-09-18 07:30:00|170521.9|170396.9|170490.9|170365.9|170533.7|170408.7|170449.4|170324.4|699
1695022500000|2023-09-18 07:35:00|170493.8|170368.8|170553.3|170428.3|170558|170433|170493.8|170368.8|529
1695022800000|2023-09-18 07:40:00|170553.6|170428.6|170548.3|170423.3|170555.2|170430.2|170524.7|170399.7|653
1695023100000|2023-09-18 07:45:00|170548.4|170423.4|170516.2|170391.2|170551|170426|170514|170389|559
1695023400000|2023-09-18 07:50:00|170516.4|170391.4|170549.2|170424.2|170555.1|170430.1|170486.3|170361.3|604
1695023700000|2023-09-18 07:55:00|170549.5|170424.5|170551.7|170426.7|170553.4|170428.4|170516.9|170391.9|651
1695024000000|2023-09-18 08:00:00|170551|170426|170581.8|170456.8|170607.4|170482.4|170549.4|170424.4|705
1695024300000|2023-09-18 08:05:00|170581.4|170456.4|170558|170433|170595.6|170470.6|170543.1|170418.1|635
1695024600000|2023-09-18 08:10:00|170557.9|170432.9|170628|170503|170628.3|170503.3|170557.3|170432.3|537
1695024900000|2023-09-18 08:15:00|170641.1|170516.1|170714|170589|170726.3|170601.3|170641.1|170516.1|578
1695025200000|2023-09-18 08:20:00|170714.1|170589.1|170704.9|170579.9|170734.3|170609.3|170695.6|170570.6|562
1695025500000|2023-09-18 08:25:00|170705|170580|170686.2|170561.2|170705|170580|170680.1|170555.1|403
1695025800000|2023-09-18 08:30:00|170686.4|170561.4|170634.6|170509.6|170686.7|170561.7|170615.6|170490.6|586
1695026100000|2023-09-18 08:35:00|170634.1|170509.1|170536.1|170411.1|170636.6|170511.6|170535.4|170410.4|604
1695026400000|2023-09-18 08:40:00|170535.2|170410.2|170595.7|170470.7|170596.4|170471.4|170521.6|170396.6|616
1695026700000|2023-09-18 08:45:00|170595.8|170470.8|170562.7|170437.7|170627.8|170502.8|170554.8|170429.8|670
1695027000000|2023-09-18 08:50:00|170562.8|170437.8|170541.1|170416.1|170568.1|170443.1|170538.3|170413.3|635
1695027300000|2023-09-18 08:55:00|170541|170416|170616.4|170491.4|170622.6|170497.6|170541|170416|539
1695027600000|2023-09-18 09:00:00|170616.1|170491.1|170605|170480|170616.1|170491.1|170574|170449|580
1695027900000|2023-09-18 09:05:00|170606.2|170481.2|170602.9|170477.9|170665|170540|170598.4|170473.4|520
1695028200000|2023-09-18 09:10:00|170603|170478|170579.4|170454.4|170603|170478|170570.4|170445.4|431
1695028500000|2023-09-18 09:15:00|170579|170454|170627.2|170502.2|170633.6|170508.6|170578|170453|576
1695028800000|2023-09-18 09:20:00|170627.5|170502.5|170629.9|170504.9|170635|170510|170622.2|170497.2|504
1695029100000|2023-09-18 09:25:00|170629.8|170504.8|170634.7|170509.7|170644.2|170519.2|170601.8|170476.8|721
1695029400000|2023-09-18 09:30:00|170633.6|170508.6|170654.1|170529.1|170666.7|170541.7|170631.1|170506.1|763
1695029700000|2023-09-18 09:35:00|170653.1|170528.1|170627.2|170502.2|170659.4|170534.4|170627.2|170502.2|854
1695030000000|2023-09-18 09:40:00|170628|170503|170663.7|170538.7|170687|170562|170617.8|170492.8|687
1695030300000|2023-09-18 09:45:00|170664.5|170539.5|170629.7|170504.7|170664.5|170539.5|170612.5|170487.5|748
1695030600000|2023-09-18 09:50:00|170626.8|170501.8|170661.7|170536.7|170706.1|170581.1|170626.8|170501.8|706
1695030900000|2023-09-18 09:55:00|170661.6|170536.6|170695.7|170570.7|170697.4|170572.4|170626.3|170501.3|806
1695031200000|2023-09-18 10:00:00|170697.9|170572.9|170633.5|170508.5|170715.3|170590.3|170629.5|170504.5|650
1695031500000|2023-09-18 10:05:00|170633.7|170508.7|170651|170526|170654.4|170529.4|170617.6|170492.6|684
1695031800000|2023-09-18 10:10:00|170651.4|170526.4|170689.6|170564.6|170696.7|170571.7|170651.4|170526.4|654
1695032100000|2023-09-18 10:15:00|170690.8|170565.8|170682.8|170557.8|170704.8|170579.8|170643.5|170518.5|748
1695032400000|2023-09-18 10:20:00|170681.9|170556.9|170634.7|170509.7|170686.2|170561.2|170622.2|170497.2|505
1695032700000|2023-09-18 10:25:00|170635|170510|170636.1|170511.1|170637.3|170512.3|170604.3|170479.3|548
1695033000000|2023-09-18 10:30:00|170636.2|170511.2|170624.3|170499.3|170653.4|170528.4|170623|170498|729
1695033300000|2023-09-18 10:35:00|170624.7|170499.7|170636.3|170511.3|170647.6|170522.6|170621.1|170496.1|817
1695033600000|2023-09-18 10:40:00|170635.4|170510.4|170499|170374|170640.1|170515.1|170479.6|170354.6|534
1695033900000|2023-09-18 10:45:00|170499.3|170374.3|170452.9|170327.9|170499.3|170374.3|170432|170307|436
1695034200000|2023-09-18 10:50:00|170453|170328|170495.3|170370.3|170495.8|170370.8|170411.4|170286.4|598
1695034500000|2023-09-18 10:55:00|170498.2|170373.2|170468.5|170343.5|170503.6|170378.6|170452.3|170327.3|502
1695034800000|2023-09-18 11:00:00|170465.4|170340.4|170519.5|170394.5|170540.6|170415.6|170462.5|170337.5|544
1695035100000|2023-09-18 11:05:00|170518.9|170393.9|170595.1|170470.1|170602.3|170477.3|170517.6|170392.6|489
1695035400000|2023-09-18 11:10:00|170594.3|170469.3|170537.6|170412.6|170597.2|170472.2|170508.1|170383.1|477
1695035700000|2023-09-18 11:15:00|170538.2|170413.2|170662.1|170537.1|170668.9|170543.9|170538.2|170413.2|625
1695036000000|2023-09-18 11:20:00|170662|170537|170750.8|170625.8|170781.2|170656.2|170654.8|170529.8|498
1695036300000|2023-09-18 11:25:00|170750.9|170625.9|170810.6|170685.6|170814.4|170689.4|170750.7|170625.7|518
1695036600000|2023-09-18 11:30:00|170811.1|170686.1|170895|170770|170923.3|170798.3|170808.1|170683.1|565
1695036900000|2023-09-18 11:35:00|170894.7|170769.7|170980.9|170855.9|170981.6|170856.6|170877.2|170752.2|597
1695037200000|2023-09-18 11:40:00|170981.2|170856.2|170901.9|170776.9|171024.7|170899.7|170866.5|170741.5|602
1695037500000|2023-09-18 11:45:00|170908.7|170783.7|170950.9|170825.9|170951.7|170826.7|170879.2|170754.2|454
1695037800000|2023-09-18 11:50:00|170951.3|170826.3|170964.6|170839.6|170973.4|170848.4|170927.6|170802.6|648
1695038100000|2023-09-18 11:55:00|170964.7|170839.7|170995.6|170870.6|170995.8|170870.8|170934.1|170809.1|666
1695038400000|2023-09-18 12:00:00|170998.5|170873.5|170895.9|170770.9|171026.1|170901.1|170800.8|170675.8|791
1695038700000|2023-09-18 12:05:00|170896.4|170771.4|170994|170869|170994.1|170869.1|170890.8|170765.8|774
1695039000000|2023-09-18 12:10:00|170993.8|170868.8|171017.1|170892.1|171027.9|170902.9|170987.3|170862.3|605
1695039300000|2023-09-18 12:15:00|171016.5|170891.5|170955.7|170830.7|171016.9|170891.9|170951.3|170826.3|583
1695039600000|2023-09-18 12:20:00|170955.6|170830.6|170933.8|170808.8|170968.6|170843.6|170874.3|170749.3|622
1695039900000|2023-09-18 12:25:00|170932.4|170807.4|170928.9|170803.9|170948|170823|170902.6|170777.6|631
1695040200000|2023-09-18 12:30:00|170929|170804|171160.8|171035.8|171160.9|171035.9|170927.1|170802.1|583
1695040500000|2023-09-18 12:35:00|171160.9|171035.9|171342.2|171217.2|171343.2|171218.2|171121.6|170996.6|787
1695040800000|2023-09-18 12:40:00|171339.3|171214.3|171392.6|171267.6|171422.7|171297.7|171300.5|171175.5|775
1695041100000|2023-09-18 12:45:00|171392.4|171267.4|171309.1|171184.1|171394.3|171269.3|171156.1|171031.1|751
1695041400000|2023-09-18 12:50:00|171310.7|171185.7|171395.5|171270.5|171406.9|171286.5|171305.1|171180.1|744
1695041700000|2023-09-18 12:55:00|171395.7|171270.7|171431|171306|171482.8|171357.8|171332.5|171207.5|648
1695042000000|2023-09-18 13:00:00|171431.2|171306.2|171446.9|171321.9|171503|171378|171376.4|171251.4|776
1695042300000|2023-09-18 13:05:00|171446.8|171321.8|171362|171237|171455.3|171330.3|171355.1|171230.1|720
1695042600000|2023-09-18 13:10:00|171362.2|171237.2|171310.8|171185.8|171371.6|171246.6|171277.5|171152.5|667
1695042900000|2023-09-18 13:15:00|171310.7|171185.7|171190.3|171065.3|171310.7|171185.7|171147.1|171022.1|697
1695043200000|2023-09-18 13:20:00|171194.2|171069.2|171265.3|171140.3|171299.1|171174.1|171193.4|171068.4|715
1695043500000|2023-09-18 13:25:00|171268.9|171143.9|171310.5|171185.5|171358.6|171233.6|171260.1|171135.1|781
1695043800000|2023-09-18 13:30:00|171308.7|171183.7|171450|171325|171452.7|171327.7|171297.8|171172.8|895
1695044100000|2023-09-18 13:35:00|171448.3|171323.3|171455.2|171330.2|171519.7|171394.7|171385.1|171260.1|849
1695044400000|2023-09-18 13:40:00|171455.1|171330.1|171351.2|171226.2|171501.7|171376.7|171344.4|171219.4|786
1695044700000|2023-09-18 13:45:00|171346.5|171221.5|171504.2|171379.2|171504.9|171379.9|171297.7|171172.7|815
1695045000000|2023-09-18 13:50:00|171504|171379|171543.8|171418.8|171558.9|171433.9|171439.9|171314.9|752
1695045300000|2023-09-18 13:55:00|171544.1|171419.1|171567.2|171442.2|171684.1|171559.1|171537.6|171412.6|720
1695045600000|2023-09-18 14:00:00|171564.3|171439.3|171682.9|171557.9|171682.9|171557.9|171517.5|171415.8|877
1695045900000|2023-09-18 14:05:00|171683.3|171558.3|171692|171567|171877.4|171752.4|171675.5|171551.7|915
1695046200000|2023-09-18 14:10:00|171688.5|171563.5|171567.3|171442.3|171712.7|171587.7|171494.9|171383.8|928
1695046500000|2023-09-18 14:15:00|171567.2|171442.2|171581.9|171456.9|171631.4|171552.3|171451.4|171350.8|754
1695046800000|2023-09-18 14:20:00|171588.8|171463.8|171477|171352|171656.7|171531.7|171472.1|171347.1|769
1695047100000|2023-09-18 14:25:00|171478|171353|171567.4|171442.4|171602.1|171477.1|171452|171327|819
1695047400000|2023-09-18 14:30:00|171566.9|171441.9|171482.4|171357.4|171566.9|171441.9|171470.6|171345.6|670
1695047700000|2023-09-18 14:35:00|171482.3|171357.3|171437.3|171312.3|171482.3|171357.3|171341.9|171219.8|908
1695048000000|2023-09-18 14:40:00|171437.2|171312.2|171392.1|171267.1|171554.9|171429.9|171386|171266.3|748
1695048300000|2023-09-18 14:45:00|171392.3|171267.3|171478.3|171353.3|171481.9|171386.4|171358.8|171235.7|817
1695048600000|2023-09-18 14:50:00|171478.5|171353.5|171535|171410|171536.5|171411.5|171404.1|171293.9|856
1695048900000|2023-09-18 14:55:00|171534.1|171409.1|171663|171538|171681.7|171556.7|171530.3|171405.3|864
1695049200000|2023-09-18 15:00:00|171662.7|171537.7|171509.3|171384.3|171664.9|171555.5|171504.6|171379.6|751
1695049500000|2023-09-18 15:05:00|171509.5|171384.5|171551.5|171426.5|171551.7|171426.7|171491.3|171366.3|733
1695049800000|2023-09-18 15:10:00|171551.3|171426.3|171464.2|171339.2|171588.3|171465.5|171446.8|171336.5|695
1695050100000|2023-09-18 15:15:00|171467.9|171342.9|171407.7|171282.7|171475.7|171350.7|171375.1|171279.9|660
1695050400000|2023-09-18 15:20:00|171408|171283|171347|171222|171442.1|171318.7|171338.1|171219.5|555
1695050700000|2023-09-18 15:25:00|171346.9|171221.9|171346|171221|171353.7|171228.7|171229.7|171128|624
1695051000000|2023-09-18 15:30:00|171348.3|171223.3|171264.1|171139.1|171348.3|171223.3|171225|171100|790
1695051300000|2023-09-18 15:35:00|171264.5|171139.5|171266.5|171141.5|171294.8|171169.8|171257.2|171132.2|560
1695051600000|2023-09-18 15:40:00|171266.7|171141.7|171323.2|171198.2|171335.6|171210.6|171265.8|171140.8|619
1695051900000|2023-09-18 15:45:00|171320.3|171195.3|171231.3|171106.3|171322|171197|171193.6|171098.6|698
1695052200000|2023-09-18 15:50:00|171229.7|171104.7|171129.6|171004.6|171231.8|171106.8|171067.2|170942.2|509
1695052500000|2023-09-18 15:55:00|171130.5|171005.5|171257.8|171132.8|171271.1|171146.1|171130.4|171005.4|527
1695052800000|2023-09-18 16:00:00|171252.7|171127.7|171201.5|171076.5|171272.3|171147.3|171154.7|171060.8|666
1695053100000|2023-09-18 16:05:00|171200|171075|171360.1|171235.1|171383.7|171258.7|171143.5|171018.5|635
1695053400000|2023-09-18 16:10:00|171360.2|171235.2|171399.7|171274.7|171481.7|171356.7|171359.6|171234.6|675
1695053700000|2023-09-18 16:15:00|171400.1|171275.1|171440|171315|171516.9|171391.9|171396.6|171271.6|640
1695054000000|2023-09-18 16:20:00|171439.9|171314.9|171358.1|171233.1|171447.8|171322.8|171358.1|171233.1|495
1695054300000|2023-09-18 16:25:00|171357.9|171232.9|171403.2|171278.2|171438|171313|171352.3|171227.3|503
1695054600000|2023-09-18 16:30:00|171402.1|171277.1|171368.9|171243.9|171406.1|171307.4|171332.8|171216.9|512
1695054900000|2023-09-18 16:35:00|171368.8|171243.8|171395.8|171270.8|171396|171324.6|171352|171234.7|409
1695055200000|2023-09-18 16:40:00|171395.3|171270.3|171424.7|171299.7|171456.4|171331.4|171388.1|171263.1|490
1695055500000|2023-09-18 16:45:00|171424.8|171299.8|171412.2|171287.2|171425.8|171300.8|171399.6|171274.6|479
1695055800000|2023-09-18 16:50:00|171412.3|171287.3|171425.9|171300.9|171434.7|171309.7|171406.6|171281.6|361
1695056100000|2023-09-18 16:55:00|171425.7|171300.7|171448.4|171398.4|171508.9|171402.5|171417|171292|439
1695056400000|2023-09-18 17:00:00|171448.5|171398.5|171381.4|171331.4|171471.4|171398.8|171333.6|171256.4|547
1695056700000|2023-09-18 17:05:00|171381.8|171331.8|171311.2|171261.2|171422.6|171331.8|171307.9|171249.4|584
1695057000000|2023-09-18 17:10:00|171311|171261|171372.8|171247.8|171441.6|171316.6|171310.9|171215.1|579
1695057300000|2023-09-18 17:15:00|171372.6|171247.6|171348.3|171223.3|171402.8|171277.8|171301.4|171208.6|667
1695057600000|2023-09-18 17:20:00|171348.2|171223.2|171357.9|171232.9|171429.1|171304.1|171346.4|171221.4|603
1695057900000|2023-09-18 17:25:00|171357.5|171232.5|171332.6|171207.6|171361.3|171251.4|171296.4|171188.8|601
1695058200000|2023-09-18 17:30:00|171333|171208|171242.8|171117.8|171335.6|171246.5|171207.2|171117.8|462
1695058500000|2023-09-18 17:35:00|171243.6|171118.6|171316.7|171191.7|171322.7|171197.7|171222.4|171097.4|566
1695058800000|2023-09-18 17:40:00|171316.8|171191.8|171253|171128|171340|171215|171228.5|171126.8|607
1695059100000|2023-09-18 17:45:00|171252.8|171127.8|171235.3|171110.3|171273.8|171148.8|171198.3|171073.3|550
1695059400000|2023-09-18 17:50:00|171235|171110|171311.7|171186.7|171356.1|171233.8|171227.8|171102.8|587
1695059700000|2023-09-18 17:55:00|171311.8|171186.8|171368.7|171243.7|171387.6|171272.5|171308.2|171183.2|549
1695060000000|2023-09-18 18:00:00|171368.9|171243.9|171345.4|171220.4|171374.4|171260.3|171303.9|171180.1|585
1695060300000|2023-09-18 18:05:00|171346.6|171221.6|171442.1|171317.1|171442.5|171317.5|171344.8|171219.8|644
1695060600000|2023-09-18 18:10:00|171442.2|171317.2|171435.2|171310.2|171461.4|171336.4|171409|171284|590
1695060900000|2023-09-18 18:15:00|171435|171310|171470.6|171345.6|171490.6|171365.6|171430.5|171305.5|489
1695061200000|2023-09-18 18:20:00|171470.3|171345.3|171461.8|171336.8|171471.7|171346.7|171399.7|171274.7|583
1695061500000|2023-09-18 18:25:00|171459.7|171334.7|171406.3|171281.3|171477.1|171352.1|171402.1|171277.1|537
1695061800000|2023-09-18 18:30:00|171406.2|171281.2|171402.9|171277.9|171428.9|171303.9|171395.6|171270.6|423
1695062100000|2023-09-18 18:35:00|171402.6|171277.6|171407.1|171282.1|171431.5|171306.5|171388|171263|410
1695062400000|2023-09-18 18:40:00|171406.7|171281.7|171384.8|171259.8|171407.5|171282.5|171376.9|171251.9|477
1695062700000|2023-09-18 18:45:00|171385.5|171260.5|171368.4|171243.4|171387.9|171262.9|171358.2|171233.2|456
1695063000000|2023-09-18 18:50:00|171370.5|171245.5|171345.4|171220.4|171375.3|171272.5|171267.5|171151.2|652
1695063300000|2023-09-18 18:55:00|171345.5|171220.5|171258.8|171208.8|171347.4|171242.8|171250.1|171176.1|633
1695063600000|2023-09-18 19:00:00|171258.5|171208.5|171239.4|171114.4|171258.5|171208.5|171197.5|171105.2|582
1695063900000|2023-09-18 19:05:00|171239.6|171114.6|171247.5|171122.5|171261.3|171136.3|171226.9|171101.9|522
1695064200000|2023-09-18 19:10:00|171247.4|171122.4|171265.4|171140.4|171267.1|171142.1|171227.2|171102.2|549
1695064500000|2023-09-18 19:15:00|171265.3|171140.3|171294.3|171169.3|171307.2|171182.2|171259.7|171134.7|476
1695064800000|2023-09-18 19:20:00|171294|171169|171334.2|171209.2|171347|171241|171291|171167.6|381
1695065100000|2023-09-18 19:25:00|171335.7|171210.7|171274.2|171149.2|171342.8|171217.8|171272|171147|582
1695065400000|2023-09-18 19:30:00|171274.5|171149.5|171249.1|171124.1|171276.8|171151.8|171236|171111|683
1695065700000|2023-09-18 19:35:00|171248.9|171123.9|171251.2|171126.2|171271|171164.1|171196.7|171119.5|629
1695066000000|2023-09-18 19:40:00|171250.9|171125.9|171236.8|171111.8|171254.6|171129.6|171218.9|171093.9|575
1695066300000|2023-09-18 19:45:00|171236.9|171111.9|171247.6|171122.6|171279|171154|171228.4|171103.4|690
1695066600000|2023-09-18 19:50:00|171247.7|171122.7|171281.1|171156.1|171288.1|171163.1|171246.5|171121.5|657
1695066900000|2023-09-18 19:55:00|171281|171156|171329.7|171204.7|171329.7|171204.7|171245.9|171120.9|606
1695067200000|2023-09-18 20:00:00|171323.6|171198.6|171292|171167|171331.7|171206.7|171290.2|171165.2|472
1695067500000|2023-09-18 20:05:00|171291.8|171166.8|171254.3|171129.3|171296|171171|171251.1|171126.1|349
1695067800000|2023-09-18 20:10:00|171254.2|171129.2|171265.6|171140.6|171267.2|171142.2|171248.2|171123.2|363
1695068100000|2023-09-18 20:15:00|171265.7|171140.7|171270.6|171145.6|171271.5|171146.5|171263.7|171138.7|309
1695068400000|2023-09-18 20:20:00|171270.3|171145.3|171359.2|171234.2|171369.2|171244.2|171268.6|171143.6|319
1695068700000|2023-09-18 20:25:00|171360|171235|171362.4|171237.4|171371.5|171246.5|171356.8|171231.8|323
1695069000000|2023-09-18 20:30:00|171361.8|171236.8|171341.6|171216.6|171363|171238|171335.9|171210.9|335
1695069300000|2023-09-18 20:35:00|171341.7|171216.7|171367.6|171242.6|171367.6|171242.6|171341.5|171216.5|346
1695069600000|2023-09-18 20:40:00|171365.4|171240.4|171396.8|171271.8|171396.9|171271.9|171353.5|171228.5|249
1695069900000|2023-09-18 20:45:00|171396.2|171271.2|171435.9|171310.9|171445.1|171320.1|171395.1|171270.1|471
1695070200000|2023-09-18 20:50:00|171436.3|171311.3|171416.8|171291.8|171436.3|171311.3|171403.1|171278.1|472
1695070500000|2023-09-18 20:55:00|171416.4|171291.4|171422.7|171280.6|171430.1|171300|171402|171277|244
1695070800000|2023-09-18 21:00:00|171428.8|171282.5|171446.6|171264.9|171464.5|171289|171417.6|171254.2|64
1695071100000|2023-09-18 21:05:00|171446.4|171264.7|171459.3|171264.2|171461.1|171266.1|171439.8|171249.1|61
1695071400000|2023-09-18 21:10:00|171459.5|171264.4|171444.4|171285.9|171459.5|171288.5|171434.6|171264.4|46
1695071700000|2023-09-18 21:15:00|171444.3|171285.7|171450.7|171274.6|171452.9|171286.4|171435.2|171267|71
1695072000000|2023-09-18 21:20:00|171452.1|171272.1|171459.3|171269.6|171471.5|171286.7|171448.8|171268.4|114
1695072300000|2023-09-18 21:25:00|171459.2|171269.1|171455.6|171278.2|171462.8|171279.6|171451.1|171265.7|42
1695072600000|2023-09-18 21:30:00|171453.7|171274.3|171458.3|171266|171458.3|171276.4|171445.5|171265.4|62
1695072900000|2023-09-18 21:35:00|171458.4|171266.3|171461.4|171264.1|171461.5|171267.8|171458.3|171263.9|26
1695073200000|2023-09-18 21:40:00|171460.7|171263.5|171441.9|171270.6|171460.7|171279.3|171441.3|171263.5|60
1695073500000|2023-09-18 21:45:00|171441.7|171270.2|171454.9|171268.9|171454.9|171279.3|171438.9|171268.7|36
1695073800000|2023-09-18 21:50:00|171455.4|171267|171434|171255.8|171455.5|171267.2|171425.7|171255.4|47
1695074100000|2023-09-18 21:55:00|171431|171255.1|171397.2|171265.3|171438.1|171266.6|171390.6|171248.6|40
1695074400000|2023-09-18 22:00:00|171395.7|171263.8|171415.2|171290.2|171422.6|171297.6|171395.7|171263.3|197
1695074700000|2023-09-18 22:05:00|171415.9|171290.9|171404.6|171279.6|171416.1|171291.1|171399.5|171274.5|83
1695075000000|2023-09-18 22:10:00|171403|171278|171395.9|171270.9|171408.7|171283.7|171394.5|171269.5|84
1695075300000|2023-09-18 22:15:00|171395.8|171270.8|171400.2|171275.2|171405.2|171280.2|171392.9|171267.9|232
1695075600000|2023-09-18 22:20:00|171399.9|171274.9|171386.9|171261.9|171404.3|171279.3|171385.8|171260.8|183
1695075900000|2023-09-18 22:25:00|171386.8|171261.8|171390.7|171265.7|171391.4|171266.4|171379.4|171254.4|189
1695076200000|2023-09-18 22:30:00|171392.4|171267.4|171388.7|171263.7|171396.2|171271.2|171385.6|171260.6|230
1695076500000|2023-09-18 22:35:00|171388.6|171263.6|171383.9|171258.9|171392.7|171267.7|171374.5|171249.5|202
1695076800000|2023-09-18 22:40:00|171379.2|171254.2|171379.3|171254.3|171386.6|171261.6|171367|171242|188
1695077100000|2023-09-18 22:45:00|171378.9|171253.9|171387.5|171262.5|171392.5|171267.5|171370.3|171245.3|139
1695077400000|2023-09-18 22:50:00|171387.4|171262.4|171391.2|171266.2|171391.6|171266.6|171383.1|171258.1|97
1695077700000|2023-09-18 22:55:00|171391.6|171266.6|171390.1|171265.1|171393.3|171268.3|171384.9|171259.9|101
1695078000000|2023-09-18 23:00:00|171390.2|171265.2|171391|171266|171391.7|171266.7|171386.3|171261.3|122
1695078300000|2023-09-18 23:05:00|171390.9|171265.9|171384.2|171259.2|171394.6|171269.6|171382.9|171257.9|101
1695078600000|2023-09-18 23:10:00|171384.3|171259.3|171391.3|171266.3|171394.7|171269.7|171378.9|171253.9|114
1695078900000|2023-09-18 23:15:00|171391.2|171266.2|171386.3|171261.3|171391.5|171266.5|171384.7|171259.7|177
1695079200000|2023-09-18 23:20:00|171385.2|171260.2|171385.8|171260.8|171389.9|171264.9|171379.2|171254.2|217
1695079500000|2023-09-18 23:25:00|171385.7|171260.7|171391.5|171266.5|171391.7|171266.7|171382.5|171257.5|139
1695079800000|2023-09-18 23:30:00|171391.6|171266.6|171395.1|171270.1|171400.8|171275.8|171390.7|171265.7|158
1695080100000|2023-09-18 23:35:00|171396|171271|171376.1|171251.1|171399.6|171274.6|171373|171248|159
1695080400000|2023-09-18 23:40:00|171376|171251|171375.9|171250.9|171377.5|171252.5|171373.8|171248.8|132
1695080700000|2023-09-18 23:45:00|171375.4|171250.4|171390.9|171265.9|171390.9|171265.9|171368.8|171243.8|114
1695081000000|2023-09-18 23:50:00|171391.5|171266.5|171376.7|171251.7|171393.2|171268.2|171375.3|171250.3|168
1695081300000|2023-09-18 23:55:00|171378.2|171253.2|171378.2|171253.2|171386.8|171261.8|171375|171250|128
1695081600000|2023-09-19 00:00:00|171378.1|171253.1|171339.8|171214.8|171380.3|171255.3|171317.3|171192.3|312
1695081900000|2023-09-19 00:05:00|171339.5|171214.5|171338.7|171213.7|171342|171217|171312.3|171187.3|242
1695082200000|2023-09-19 00:10:00|171340.8|171215.8|171346.4|171221.4|171356.9|171231.9|171339.4|171214.4|301
1695082500000|2023-09-19 00:15:00|171346.5|171221.5|171336.7|171211.7|171348.5|171223.5|171335.6|171210.6|194
1695082800000|2023-09-19 00:20:00|171336.5|171211.5|171347.1|171222.1|171355.8|171230.8|171312.8|171187.8|328
1695083100000|2023-09-19 00:25:00|171347|171222|171330|171205|171347.3|171222.3|171313.5|171188.5|325
1695083400000|2023-09-19 00:30:00|171330.1|171205.1|171334.7|171209.7|171343.5|171218.5|171317.9|171192.9|443
1695083700000|2023-09-19 00:35:00|171334.8|171209.8|171344.1|171219.1|171378.6|171253.6|171334.8|171209.8|365
1695084000000|2023-09-19 00:40:00|171343.9|171218.9|171399.3|171274.3|171399.7|171274.7|171334.5|171209.5|373
1695084300000|2023-09-19 00:45:00|171399.1|171274.1|171395.8|171270.8|171408.7|171283.7|171381.8|171256.8|300
1695084600000|2023-09-19 00:50:00|171395.4|171270.4|171396.9|171271.9|171400.9|171275.9|171378.1|171253.1|415
1695084900000|2023-09-19 00:55:00|171396.7|171271.7|171378.7|171253.7|171396.9|171271.9|171375.1|171250.1|277
1695085200000|2023-09-19 01:00:00|171378.6|171253.6|171395.4|171270.4|171396|171271|171364.1|171239.1|433
1695085500000|2023-09-19 01:05:00|171395.8|171270.8|171425.7|171300.7|171435.8|171310.8|171395.7|171270.7|418
1695085800000|2023-09-19 01:10:00|171425.2|171300.2|171453.6|171328.6|171455.3|171330.3|171419.3|171294.3|327
1695086100000|2023-09-19 01:15:00|171453.9|171328.9|171376.3|171251.3|171456.4|171331.4|171369.4|171244.4|392
1695086400000|2023-09-19 01:20:00|171376|171251|171368.7|171243.7|171376.2|171251.2|171367.2|171242.2|306
1695086700000|2023-09-19 01:25:00|171369|171244|171434|171309|171446.4|171321.4|171369|171244|322
1695087000000|2023-09-19 01:30:00|171434.6|171309.6|171449.8|171324.8|171451|171326|171421.4|171296.4|284
1695087300000|2023-09-19 01:35:00|171449.6|171324.6|171451|171326|171453.7|171328.7|171443.1|171318.1|239
1695087600000|2023-09-19 01:40:00|171451.1|171326.1|171447.1|171322.1|171457.9|171332.9|171434|171309|461
1695087900000|2023-09-19 01:45:00|171447|171322|171422.9|171297.9|171451.5|171326.5|171422.8|171297.8|342
1695088200000|2023-09-19 01:50:00|171422.8|171297.8|171429.7|171304.7|171447.9|171322.9|171410.1|171285.1|409
1695088500000|2023-09-19 01:55:00|171429.6|171304.6|171448.1|171323.1|171449.1|171324.1|171403.1|171278.1|486
1695088800000|2023-09-19 02:00:00|171447.4|171322.4|171440.4|171315.4|171452.3|171327.3|171425.8|171300.8|504
1695089100000|2023-09-19 02:05:00|171439.9|171314.9|171395.4|171270.4|171441.5|171316.5|171388.6|171263.6|471
1695089400000|2023-09-19 02:10:00|171395.1|171270.1|171381.5|171256.5|171427.8|171302.8|171381.2|171256.2|376
1695089700000|2023-09-19 02:15:00|171381.6|171256.6|171369.8|171244.8|171400.1|171275.1|171366.9|171241.9|340
1695090000000|2023-09-19 02:20:00|171369.9|171244.9|171383.6|171258.6|171403.1|171278.1|171365.5|171240.5|359
1695090300000|2023-09-19 02:25:00|171384.2|171259.2|171399|171274|171404.1|171279.1|171375.8|171250.8|397
1695090600000|2023-09-19 02:30:00|171398.5|171273.5|171400.9|171275.9|171425.2|171300.2|171395.7|171270.7|449
1695090900000|2023-09-19 02:35:00|171401.1|171276.1|171395.4|171270.4|171405.2|171280.2|171394.4|171269.4|363
1695091200000|2023-09-19 02:40:00|171395.7|171270.7|171399.7|171274.7|171413|171288|171381.1|171256.1|311
1695091500000|2023-09-19 02:45:00|171399.8|171274.8|171411.6|171286.6|171429.3|171304.3|171399.3|171274.3|420
1695091800000|2023-09-19 02:50:00|171411.2|171286.2|171397.5|171272.5|171426.5|171301.5|171396.4|171271.4|368
1695092100000|2023-09-19 02:55:00|171397.4|171272.4|171390.8|171265.8|171421|171296|171390.7|171265.7|354
1695092400000|2023-09-19 03:00:00|171391.3|171266.3|171402.5|171277.5|171405|171280|171390.8|171265.8|263
1695092700000|2023-09-19 03:05:00|171402.3|171277.3|171417.3|171292.3|171421.9|171296.9|171394.7|171269.7|359
1695093000000|2023-09-19 03:10:00|171417.4|171292.4|171407.8|171282.8|171427.4|171302.4|171399.3|171274.3|359
1695093300000|2023-09-19 03:15:00|171407.7|171282.7|171378|171253|171408.5|171283.5|171372.4|171247.4|367
1695093600000|2023-09-19 03:20:00|171378.1|171253.1|171378.8|171253.8|171382.2|171257.2|171375.3|171250.3|456
1695093900000|2023-09-19 03:25:00|171379.1|171254.1|171390.7|171265.7|171399.2|171274.2|171376.4|171251.4|478
1695094200000|2023-09-19 03:30:00|171390|171265|171373.6|171248.6|171392.5|171267.5|171372.9|171247.9|394
1695094500000|2023-09-19 03:35:00|171373.4|171248.4|171376.6|171251.6|171380.1|171255.1|171371.3|171246.3|271
1695094800000|2023-09-19 03:40:00|171376.5|171251.5|171372.7|171247.7|171379.1|171254.1|171372.2|171247.2|322
1695095100000|2023-09-19 03:45:00|171371.4|171246.4|171381.2|171256.2|171384.3|171259.3|171371.1|171246.1|287
1695095400000|2023-09-19 03:50:00|171381|171256|171382.3|171257.3|171384.3|171259.3|171376.5|171251.5|365
1695095700000|2023-09-19 03:55:00|171383.1|171258.1|171397.6|171272.6|171403.3|171278.3|171378.3|171253.3|379
1695096000000|2023-09-19 04:00:00|171396.5|171271.5|171385.1|171260.1|171408.3|171283.3|171384.7|171259.7|454
1695096300000|2023-09-19 04:05:00|171385.2|171260.2|171379|171254|171386.7|171261.7|171369.5|171244.5|409
1695096600000|2023-09-19 04:10:00|171379.2|171254.2|171376.6|171251.6|171384.7|171259.7|171371.6|171246.6|482
1695096900000|2023-09-19 04:15:00|171375.3|171250.3|171379.7|171254.7|171383.3|171258.3|171373.6|171248.6|420
1695097200000|2023-09-19 04:20:00|171380|171255|171380.4|171255.4|171384.3|171259.3|171378.2|171253.2|348
1695097500000|2023-09-19 04:25:00|171380.9|171255.9|171379.7|171254.7|171383.9|171258.9|171371.6|171246.6|385
1695097800000|2023-09-19 04:30:00|171380.8|171255.8|171383.2|171258.2|171385.8|171260.8|171374|171249|442
1695098100000|2023-09-19 04:35:00|171383.4|171258.4|171377.2|171252.2|171386.1|171261.1|171372.4|171247.4|479
1695098400000|2023-09-19 04:40:00|171377|171252|171415.5|171290.5|171426.1|171301.1|171374.4|171249.4|507
1695098700000|2023-09-19 04:45:00|171416|171291|171324.4|171199.4|171429.6|171304.6|171260.7|171135.7|498
1695099000000|2023-09-19 04:50:00|171322.9|171197.9|171345.3|171220.3|171481|171356|171322.2|171197.2|403
1695099300000|2023-09-19 04:55:00|171345.4|171220.4|171346.4|171221.4|171351.2|171226.2|171336.7|171211.7|292
1695099600000|2023-09-19 05:00:00|171346.5|171221.5|171378.4|171253.4|171396.9|171271.9|171346.5|171221.5|542
1695099900000|2023-09-19 05:05:00|171378.2|171253.2|171368.6|171243.6|171379.7|171254.7|171363.9|171238.9|422
1695100200000|2023-09-19 05:10:00|171368.7|171243.7|171336.1|171211.1|171369|171244|171334.1|171209.1|335
1695100500000|2023-09-19 05:15:00|171336.2|171211.2|171373.7|171248.7|171384.2|171259.2|171334.6|171209.6|218
1695100800000|2023-09-19 05:20:00|171374.1|171249.1|171433.9|171308.9|171434.4|171309.4|171374.1|171249.1|456
1695101100000|2023-09-19 05:25:00|171438.3|171313.3|171461.4|171336.4|171474.9|171349.9|171432.8|171307.8|411
1695101400000|2023-09-19 05:30:00|171461.1|171336.1|171421.1|171296.1|171461.1|171336.1|171398.2|171273.2|508
1695101700000|2023-09-19 05:35:00|171420.7|171295.7|171465.7|171340.7|171472.2|171347.2|171416.8|171291.8|472
1695102000000|2023-09-19 05:40:00|171465.8|171340.8|171487.2|171362.2|171487.5|171362.5|171428.8|171303.8|447
1695102300000|2023-09-19 05:45:00|171487.4|171362.4|171470.7|171345.7|171493.3|171368.3|171470.7|171345.7|432
1695102600000|2023-09-19 05:50:00|171470.9|171345.9|171458.7|171333.7|171483.5|171358.5|171456.5|171331.5|403
1695102900000|2023-09-19 05:55:00|171458.9|171333.9|171442.6|171317.6|171469.2|171344.2|171427.1|171302.1|513
1695103200000|2023-09-19 06:00:00|171442.4|171317.4|171404.6|171279.6|171467.6|171342.6|171404.4|171279.4|521
1695103500000|2023-09-19 06:05:00|171404.9|171279.9|171400.2|171275.2|171431.4|171306.4|171395.3|171270.3|514
1695103800000|2023-09-19 06:10:00|171400.3|171275.3|171372.1|171247.1|171409.6|171284.6|171368.1|171243.1|580
1695104100000|2023-09-19 06:15:00|171372.5|171247.5|171319.2|171194.2|171378.7|171253.7|171307.6|171182.6|564
1695104400000|2023-09-19 06:20:00|171319.1|171194.1|171359.2|171234.2|171362.3|171237.3|171315.8|171190.8|511
1695104700000|2023-09-19 06:25:00|171359.3|171234.3|171362.7|171237.7|171368|171243|171341.7|171216.7|546
1695105000000|2023-09-19 06:30:00|171361.8|171236.8|171310.4|171185.4|171363.1|171238.1|171271.1|171146.1|584
1695105300000|2023-09-19 06:35:00|171311.6|171186.6|171273.6|171148.6|171315|171190|171266.4|171141.4|463
1695105600000|2023-09-19 06:40:00|171273.4|171148.4|171219|171094|171279.1|171154.1|171213.9|171088.9|501
1695105900000|2023-09-19 06:45:00|171219.4|171094.4|171215.8|171090.8|171258.7|171133.7|171215.6|171090.6|407
1695106200000|2023-09-19 06:50:00|171215.9|171090.9|171215|171090|171223.1|171098.1|171199|171074|446
1695106500000|2023-09-19 06:55:00|171214.8|171089.8|171180.3|171055.3|171258.8|171133.8|171141.8|171016.8|562
1695106800000|2023-09-19 07:00:00|171178.9|171053.9|171206.6|171081.6|171217.7|171092.7|171172.2|171047.2|699
1695107100000|2023-09-19 07:05:00|171207.9|171082.9|171158.9|171033.9|171209.1|171084.1|171150.3|171025.3|702
1695107400000|2023-09-19 07:10:00|171159.5|171034.5|171068.4|170943.4|171176|171051|171061.6|170936.6|820
1695107700000|2023-09-19 07:15:00|171068.7|170943.7|171021.4|170896.4|171094.9|170969.9|170996|170871|675
1695108000000|2023-09-19 07:20:00|171021.2|170896.2|170988.5|170863.5|171036.4|170911.4|170976.5|170851.5|611
1695108300000|2023-09-19 07:25:00|170989.4|170864.4|170983.8|170858.8|171003.4|170878.4|170974.9|170849.9|636
1695108600000|2023-09-19 07:30:00|170984|170859|171001|170876|171007.5|170882.5|170972.2|170847.2|539
1695108900000|2023-09-19 07:35:00|171001.1|170876.1|170916.6|170791.6|171001.1|170876.1|170914.4|170789.4|568
1695109200000|2023-09-19 07:40:00|170916.5|170791.5|170921.7|170796.7|170937.8|170812.8|170897.5|170772.5|680
1695109500000|2023-09-19 07:45:00|170921.5|170796.5|170924.4|170799.4|170938.6|170813.6|170909.4|170784.4|606
1695109800000|2023-09-19 07:50:00|170923.5|170798.5|170977.3|170852.3|170986|170861|170918.7|170793.7|606
1695110100000|2023-09-19 07:55:00|170977.4|170852.4|170993.2|170868.2|170995.1|170870.1|170965.2|170840.2|621
1695110400000|2023-09-19 08:00:00|170992.8|170867.8|171040|170915|171058.1|170933.1|170988.3|170863.3|540
1695110700000|2023-09-19 08:05:00|171036.9|170911.9|171048.5|170923.5|171060.5|170935.5|171031.8|170906.8|733
1695111000000|2023-09-19 08:10:00|171048.8|170923.8|171019.5|170894.5|171056|170931|170998.6|170873.6|829
1695111300000|2023-09-19 08:15:00|171020.2|170895.2|171044|170919|171047.9|170922.9|171008.2|170883.2|765
1695111600000|2023-09-19 08:20:00|171044.2|170919.2|171046.7|170921.7|171060.7|170935.7|171019.2|170894.2|634
1695111900000|2023-09-19 08:25:00|171047.1|170922.1|171074.2|170949.2|171078.6|170953.6|171027.5|170902.5|691
1695112200000|2023-09-19 08:30:00|171073.5|170948.5|171088.7|170963.7|171120.3|170995.3|171058.1|170933.1|764
1695112500000|2023-09-19 08:35:00|171089|170964|171111.1|170986.1|171160.9|171035.9|171085.8|170960.8|728
1695112800000|2023-09-19 08:40:00|171111.3|170986.3|171130.7|171005.7|171141|171016|171108.4|170983.4|712
1695113100000|2023-09-19 08:45:00|171130.6|171005.6|171136.3|171011.3|171143.8|171018.8|171112.3|170987.3|801
1695113400000|2023-09-19 08:50:00|171139.6|171014.6|171116.6|170991.6|171161.9|171036.9|171115.7|170990.7|793
1695113700000|2023-09-19 08:55:00|171116.5|170991.5|171109.2|170984.2|171116.5|170991.5|171097.7|170972.7|595
1695114000000|2023-09-19 09:00:00|171106.8|170981.8|171099.5|170974.5|171110.7|170985.7|171079.1|170954.1|831
1695114300000|2023-09-19 09:05:00|171100.3|170975.3|171090.7|170965.7|171106.9|170981.9|171080.2|170955.2|727
1695114600000|2023-09-19 09:10:00|171090.9|170965.9|170992.3|170867.3|171091|170966|170990|170865|660
1695114900000|2023-09-19 09:15:00|170993.6|170868.6|170985.1|170860.1|170999.9|170874.9|170971|170846|623
1695115200000|2023-09-19 09:20:00|170985.2|170860.2|170931.9|170806.9|170995.8|170870.8|170926.5|170801.5|510
1695115500000|2023-09-19 09:25:00|170932.2|170807.2|170939.5|170814.5|170966.2|170841.2|170920.9|170795.9|484
1695115800000|2023-09-19 09:30:00|170939.4|170814.4|170954.5|170829.5|170957.9|170832.9|170921.8|170796.8|604
1695116100000|2023-09-19 09:35:00|170955.1|170830.1|170888|170763|170987.4|170862.4|170874.4|170749.4|581
1695116400000|2023-09-19 09:40:00|170887.8|170762.8|170835.3|170710.3|170928.2|170803.2|170833.4|170708.4|564
1695116700000|2023-09-19 09:45:00|170834.4|170709.4|170826.8|170701.8|170835.3|170710.3|170812.9|170687.9|396
1695117000000|2023-09-19 09:50:00|170827.2|170702.2|170850.1|170725.1|170863.8|170738.8|170826.8|170701.8|371
1695117300000|2023-09-19 09:55:00|170850.6|170725.6|170883|170758|170888.3|170763.3|170849.8|170724.8|479
1695117600000|2023-09-19 10:00:00|170882|170757|170902.1|170777.1|170905.8|170780.8|170881.4|170756.4|528
1695117900000|2023-09-19 10:05:00|170901.7|170776.7|170883.2|170758.2|170906.6|170781.6|170872.2|170747.2|546
1695118200000|2023-09-19 10:10:00|170883.1|170758.1|170881.6|170756.6|170895.7|170770.7|170875.3|170750.3|463
1695118500000|2023-09-19 10:15:00|170881.4|170756.4|170880|170755|170885.1|170760.1|170867.4|170742.4|514
1695118800000|2023-09-19 10:20:00|170880.2|170755.2|170890.7|170765.7|170890.7|170765.7|170868.2|170743.2|319
1695119100000|2023-09-19 10:25:00|170889.4|170764.4|170894.2|170769.2|170900.6|170775.6|170888.9|170763.9|489
1695119400000|2023-09-19 10:30:00|170894.1|170769.1|170843.7|170718.7|170894.5|170769.5|170840.2|170715.2|447
1695119700000|2023-09-19 10:35:00|170843.6|170718.6|170845.5|170720.5|170858.3|170733.3|170835.4|170710.4|488
1695120000000|2023-09-19 10:40:00|170848|170723|170908.3|170783.3|170912.3|170787.3|170845|170720|417
1695120300000|2023-09-19 10:45:00|170909.1|170784.1|170959.5|170834.5|170979.6|170854.6|170892.5|170767.5|612
1695120600000|2023-09-19 10:50:00|170959.3|170834.3|170982.9|170857.9|170986.4|170861.4|170956.2|170831.2|561
1695120900000|2023-09-19 10:55:00|170983.3|170858.3|171020.5|170895.5|171054.1|170929.1|170982.9|170857.9|492
1695121200000|2023-09-19 11:00:00|171020.1|170895.1|170975.3|170850.3|171027.1|170902.1|170959.9|170834.9|527
1695121500000|2023-09-19 11:05:00|170975.4|170850.4|170931.7|170806.7|170982.7|170857.7|170930|170805|518
1695121800000|2023-09-19 11:10:00|170931.6|170806.6|170936.2|170811.2|170949.6|170824.6|170926.6|170801.6|615
1695122100000|2023-09-19 11:15:00|170935.8|170810.8|170989.8|170864.8|170994.8|170869.8|170927|170802|540
1695122400000|2023-09-19 11:20:00|170989.3|170864.3|170940.5|170815.5|170989.8|170864.8|170922.1|170797.1|648
1695122700000|2023-09-19 11:25:00|170941.3|170816.3|170906.8|170781.8|170944.1|170819.1|170900.1|170775.1|639
1695123000000|2023-09-19 11:30:00|170906.2|170781.2|170826.1|170701.1|170935.7|170810.7|170826.1|170701.1|508
1695123300000|2023-09-19 11:35:00|170826.3|170701.3|170953.8|170828.8|170958.3|170833.3|170823.1|170698.1|499
1695123600000|2023-09-19 11:40:00|170953.9|170828.9|170963.5|170838.5|170991.9|170884|170934|170826.1|463
1695123900000|2023-09-19 11:45:00|170963.6|170838.6|170966.4|170841.4|170998.7|170873.7|170960.1|170835.1|552
1695124200000|2023-09-19 11:50:00|170966.5|170841.5|170913.2|170788.2|170972.1|170847.1|170904.6|170779.6|434
1695124500000|2023-09-19 11:55:00|170912.9|170787.9|170899.4|170774.4|170970.2|170845.2|170893.1|170768.1|586
1695124800000|2023-09-19 12:00:00|170901.3|170776.3|170878.3|170753.3|170910.5|170785.5|170779.7|170654.7|880
1695125100000|2023-09-19 12:05:00|170878.4|170753.4|170891.8|170766.8|170897.5|170804.3|170852.8|170736.6|659
1695125400000|2023-09-19 12:10:00|170891.9|170766.9|170844.9|170719.9|170893.2|170768.2|170822.2|170697.2|654
1695125700000|2023-09-19 12:15:00|170844.8|170719.8|170955.6|170830.6|170972.5|170847.5|170841.6|170716.6|769
1695126000000|2023-09-19 12:20:00|170955.8|170830.8|170963.5|170838.5|171012.7|170892.7|170933.6|170808.6|766
1695126300000|2023-09-19 12:25:00|170964.1|170839.1|170936.9|170811.9|170999.6|170874.6|170929.7|170804.7|515
1695126600000|2023-09-19 12:30:00|170938.5|170813.5|170908.9|170783.9|170953.2|170828.2|170864.5|170739.5|836
1695126900000|2023-09-19 12:35:00|170909.4|170784.4|171021.6|170896.6|171049.4|170924.4|170884.9|170759.9|837
1695127200000|2023-09-19 12:40:00|171021.7|170896.7|171055.3|170930.3|171100.7|170975.7|171020.2|170895.2|805
1695127500000|2023-09-19 12:45:00|171054.5|170929.5|170945.4|170820.4|171059.2|170934.2|170943.5|170818.5|790
1695127800000|2023-09-19 12:50:00|170945|170820|170932|170807|170963.3|170870.5|170899.5|170774.5|714
1695128100000|2023-09-19 12:55:00|170932.7|170807.7|170879.3|170754.3|170994.4|170869.4|170874.9|170749.9|843
1695128400000|2023-09-19 13:00:00|170877.7|170752.7|170960.3|170835.3|171085.5|170960.5|170839.7|170752.7|896
1695128700000|2023-09-19 13:05:00|170960.8|170835.8|170964.3|170839.3|171058.2|170933.2|170927.8|170802.8|856
1695129000000|2023-09-19 13:10:00|170958.8|170833.8|170955.3|170830.3|170990.1|170865.1|170901.2|170776.2|901
1695129300000|2023-09-19 13:15:00|170954.9|170829.9|171206.4|171081.4|171276.2|171151.2|170954.9|170829.9|905
1695129600000|2023-09-19 13:20:00|171206.3|171081.3|171215.6|171090.6|171302.4|171177.4|171194.4|171077.1|729
1695129900000|2023-09-19 13:25:00|171215.4|171090.4|171058.1|170933.1|171218.2|171093.2|171020.6|170895.6|861
1695130200000|2023-09-19 13:30:00|171056.4|170931.4|171087.4|170962.4|171100.3|170975.3|171003.8|170878.8|939
1695130500000|2023-09-19 13:35:00|171087.3|170962.3|170979.6|170854.6|171132.4|171007.4|170978.8|170853.8|933
1695130800000|2023-09-19 13:40:00|170978.4|170853.4|170970.6|170845.6|171004.5|170888.3|170901.9|170776.9|864
1695131100000|2023-09-19 13:45:00|170968.8|170843.8|170917.5|170792.5|171000.7|170916.1|170889.1|170787.3|957
1695131400000|2023-09-19 13:50:00|170917|170792|170883.4|170758.4|170919.6|170808|170828.7|170712.5|901
1695131700000|2023-09-19 13:55:00|170883.6|170758.6|170913.4|170788.4|170971.9|170846.9|170837.5|170749.1|816
1695132000000|2023-09-19 14:00:00|170912|170787|170970.2|170845.2|170994.5|170875.9|170881.3|170783|836
1695132300000|2023-09-19 14:05:00|170968|170843|171003.8|170878.8|171060.5|170967|170952.7|170837.9|816
1695132600000|2023-09-19 14:10:00|171004.5|170879.5|171174.6|171049.6|171182.1|171073.1|170986.1|170872.3|851
1695132900000|2023-09-19 14:15:00|171174.4|171049.4|171173.3|171048.3|171211.9|171097.9|171113.7|170988.7|820
1695133200000|2023-09-19 14:20:00|171173.6|171048.6|171125.4|171000.4|171194.6|171069.6|171114.3|170989.3|792
1695133500000|2023-09-19 14:25:00|171124.9|170999.9|171028.5|170903.5|171136|171011|171027.6|170902.6|794
1695133800000|2023-09-19 14:30:00|171030.6|170905.6|171028.8|170903.8|171065.7|170962.8|170991.9|170866.9|740
1695134100000|2023-09-19 14:35:00|171022.1|170897.1|171022.3|170897.3|171028.7|170903.7|170965.3|170840.3|748
1695134400000|2023-09-19 14:40:00|171022.1|170897.1|171004.8|170879.8|171067.4|170978.2|170914.2|170852.9|777
1695134700000|2023-09-19 14:45:00|171004.3|170879.3|170966.8|170841.8|171006.8|170917.4|170907.2|170834.4|720
1695135000000|2023-09-19 14:50:00|170966.9|170841.9|170979|170854|171026.3|170901.3|170966.9|170841.9|722
1695135300000|2023-09-19 14:55:00|170979.2|170854.2|170974.7|170849.7|170979.7|170864.8|170868.9|170783.8|818
1695135600000|2023-09-19 15:00:00|170974.2|170849.2|170953|170828|171007.3|170913.3|170940.5|170825.4|771
1695135900000|2023-09-19 15:05:00|170953.1|170828.1|170941.5|170816.5|170976.9|170851.9|170889.2|170807.1|704
1695136200000|2023-09-19 15:10:00|170942.8|170817.8|170819.2|170769.2|170948.3|170862.4|170817.5|170743.6|709
1695136500000|2023-09-19 15:15:00|170819|170769|170863.8|170738.8|170919.9|170794.9|170787|170698.4|730
1695136800000|2023-09-19 15:20:00|170864.6|170739.6|170947.7|170822.7|170951.8|170826.8|170848|170729.4|645
1695137100000|2023-09-19 15:25:00|170947.8|170822.8|170769.4|170644.4|170955.5|170830.5|170732.6|170616.4|740
1695137400000|2023-09-19 15:30:00|170770.2|170645.2|170708.8|170583.8|170827.7|170724|170683.5|170558.5|670
1695137700000|2023-09-19 15:35:00|170708.6|170583.6|170708.6|170583.6|170727|170626.5|170611.4|170486.4|716
1695138000000|2023-09-19 15:40:00|170706.9|170581.9|170653.7|170528.7|170708.5|170608.1|170600.4|170491.3|556
1695138300000|2023-09-19 15:45:00|170653.6|170528.6|170625|170500|170694.5|170569.5|170598.2|170496.8|662
1695138600000|2023-09-19 15:50:00|170625.1|170500.1|170729.5|170679.5|170776|170691.2|170622.7|170497.7|626
1695138900000|2023-09-19 15:55:00|170729.4|170679.4|170738.9|170613.9|170784.4|170717.1|170715|170613.7|521
1695139200000|2023-09-19 16:00:00|170738.5|170613.5|170741.3|170616.3|170749.2|170624.2|170702.3|170577.3|743
1695139500000|2023-09-19 16:05:00|170741.1|170616.1|170725.2|170600.2|170781.8|170658.3|170649.6|170555.4|694
1695139800000|2023-09-19 16:10:00|170725.9|170600.9|170733.4|170608.4|170777.7|170685.8|170684.2|170600.6|609
1695140100000|2023-09-19 16:15:00|170733.6|170608.6|170706.8|170581.8|170746.8|170629.4|170672|170565.9|696
1695140400000|2023-09-19 16:20:00|170706.5|170581.5|170773.8|170648.8|170774.3|170649.3|170651.1|170526.1|615
1695140700000|2023-09-19 16:25:00|170774.8|170649.8|170915|170790|170922.6|170797.6|170732.4|170612.4|675
1695141000000|2023-09-19 16:30:00|170916.9|170791.9|170944.2|170819.2|170981.1|170883.7|170895.8|170781.7|488
1695141300000|2023-09-19 16:35:00|170944.3|170819.3|170946.5|170821.5|170966.4|170841.4|170901.2|170776.2|611
1695141600000|2023-09-19 16:40:00|170944.3|170819.3|170993.4|170868.4|171024.7|170908.3|170879.8|170754.8|669
1695141900000|2023-09-19 16:45:00|170993.3|170868.3|170982.5|170857.5|171041.4|170916.4|170980.7|170855.7|523
1695142200000|2023-09-19 16:50:00|170982.6|170857.6|170999.7|170874.7|171010.3|170885.3|170980.7|170855.7|592
1695142500000|2023-09-19 16:55:00|171000|170875|171063.1|170938.1|171066.1|170941.1|170989.6|170864.6|665
1695142800000|2023-09-19 17:00:00|171063.5|170938.5|171095.6|170970.6|171100.4|170975.4|171048.7|170923.7|626
1695143100000|2023-09-19 17:05:00|171095.2|170970.2|171132.1|171007.1|171151.5|171026.5|171064.8|170939.8|689
1695143400000|2023-09-19 17:10:00|171131.2|171006.2|171047.4|170922.4|171222.7|171097.7|171007|170882|738
1695143700000|2023-09-19 17:15:00|171047.6|170922.6|171001.4|170876.4|171061.6|170936.6|170986.9|170861.9|578
1695144000000|2023-09-19 17:20:00|171001.3|170876.3|170939.1|170814.1|171001.9|170876.9|170938|170813|493
1695144300000|2023-09-19 17:25:00|170939.2|170814.2|170946.5|170821.5|170999.5|170874.5|170936.7|170811.7|635
1695144600000|2023-09-19 17:30:00|170945.9|170820.9|170928.1|170803.1|170946.1|170821.1|170895.7|170770.7|509
1695144900000|2023-09-19 17:35:00|170927.4|170802.4|170898.2|170773.2|170927.4|170802.4|170888.4|170763.4|463
1695145200000|2023-09-19 17:40:00|170898.6|170773.6|170872.1|170747.1|170902.9|170790.8|170835|170734.7|426
1695145500000|2023-09-19 17:45:00|170872.2|170747.2|170852.2|170727.2|170872.2|170747.2|170835.2|170710.2|666
1695145800000|2023-09-19 17:50:00|170852.1|170727.1|170911.8|170786.8|170962.1|170849.7|170832.5|170725.9|624
1695146100000|2023-09-19 17:55:00|170912.3|170787.3|170904.9|170779.9|170946|170838.9|170878.4|170768.7|555
1695146400000|2023-09-19 18:00:00|170904.6|170779.6|170853.8|170803.8|170914.2|170814.8|170852.7|170746.3|627
1695146700000|2023-09-19 18:05:00|170853.5|170803.5|170912|170787|170916.6|170803.8|170851.2|170760.8|556
1695147000000|2023-09-19 18:10:00|170911.7|170786.7|170965.8|170840.8|170997.9|170882.2|170909.5|170784.5|715
1695147300000|2023-09-19 18:15:00|170965.6|170840.6|170930.7|170805.7|170972.9|170847.9|170925.5|170800.5|560
1695147600000|2023-09-19 18:20:00|170932|170807|170877.9|170752.9|170932|170807|170871.7|170746.7|593
1695147900000|2023-09-19 18:25:00|170878.1|170753.1|170871.1|170746.1|170907.5|170782.5|170855.1|170730.1|564
1695148200000|2023-09-19 18:30:00|170871.5|170746.5|170875|170750|170881.3|170756.3|170852.1|170727.1|477
1695148500000|2023-09-19 18:35:00|170874.6|170749.6|170820.6|170695.6|170879.4|170754.4|170799.8|170674.8|651
1695148800000|2023-09-19 18:40:00|170820.9|170695.9|170825.6|170700.6|170847.9|170722.9|170815.7|170690.7|604
1695149100000|2023-09-19 18:45:00|170825.8|170700.8|170877.2|170752.2|170883.1|170758.1|170801.5|170676.5|433
1695149400000|2023-09-19 18:50:00|170877.5|170752.5|170845.8|170720.8|170882|170757|170816.8|170691.8|663
1695149700000|2023-09-19 18:55:00|170845.7|170720.7|170846.1|170721.1|170880|170755|170791.9|170667.6|638
1695150000000|2023-09-19 19:00:00|170847.8|170722.8|170794.2|170669.2|170851.7|170726.7|170781.3|170656.3|713
1695150300000|2023-09-19 19:05:00|170794.6|170669.6|170694.6|170569.6|170797.7|170672.7|170651.5|170539.4|592
1695150600000|2023-09-19 19:10:00|170694.8|170569.8|170694.9|170569.9|170723.2|170598.2|170677.2|170552.2|508
1695150900000|2023-09-19 19:15:00|170694.7|170569.7|170752.1|170627.1|170757.5|170632.5|170690.9|170565.9|596
1695151200000|2023-09-19 19:20:00|170752.3|170627.3|170778.8|170653.8|170779|170654|170737.9|170612.9|402
1695151500000|2023-09-19 19:25:00|170778.9|170653.9|170770|170645|170794.8|170669.8|170761.7|170636.7|290
1695151800000|2023-09-19 19:30:00|170792|170667|170760.9|170635.9|170794.1|170669.1|170700.6|170584.7|525
1695152100000|2023-09-19 19:35:00|170761.3|170636.3|170769|170644|170770.4|170645.4|170757.4|170632.4|295
1695152400000|2023-09-19 19:40:00|170769.2|170644.2|170800.8|170675.8|170804|170700.9|170734.2|170637|595
1695152700000|2023-09-19 19:45:00|170801.4|170676.4|170791.6|170666.6|170820|170714.3|170756.9|170631.9|540
1695153000000|2023-09-19 19:50:00|170791.7|170666.7|170746.6|170621.6|170799.9|170674.9|170662.8|170567.7|666
1695153300000|2023-09-19 19:55:00|170746.3|170621.3|170794.5|170669.5|170817.6|170692.6|170740.2|170615.2|640
1695153600000|2023-09-19 20:00:00|170795.4|170670.4|170763.3|170638.3|170810.7|170685.7|170726.8|170601.8|485
1695153900000|2023-09-19 20:05:00|170763.2|170638.2|170806.4|170681.4|170825|170700|170751.3|170626.3|407
1695154200000|2023-09-19 20:10:00|170806.5|170681.5|170828.3|170703.3|170831.3|170706.3|170801.1|170676.1|335
1695154500000|2023-09-19 20:15:00|170828.8|170703.8|170839.6|170714.6|170843.9|170718.9|170823|170698|274
1695154800000|2023-09-19 20:20:00|170839.7|170714.7|170845.4|170720.4|170850.1|170725.1|170831.6|170706.6|235
1695155100000|2023-09-19 20:25:00|170845.7|170720.7|170837.3|170712.3|170845.8|170720.8|170832.7|170707.7|253
1695155400000|2023-09-19 20:30:00|170837.8|170712.8|170850.8|170725.8|170870.7|170745.7|170830.5|170705.5|497
1695155700000|2023-09-19 20:35:00|170850.4|170725.4|170851.8|170726.8|170854.5|170729.5|170846.3|170721.3|487
1695156000000|2023-09-19 20:40:00|170852.4|170727.4|170858.6|170733.6|170872.6|170747.6|170832.5|170707.5|509
1695156300000|2023-09-19 20:45:00|170858.9|170733.9|170886.2|170761.2|170893.5|170768.5|170856.1|170731.1|505
1695156600000|2023-09-19 20:50:00|170886.4|170761.4|170904.6|170779.6|170922.9|170797.9|170884.8|170759.8|321
1695156900000|2023-09-19 20:55:00|170903.3|170778.3|170916.1|170750|170916.4|170787.5|170893.3|170749.9|455
1695157200000|2023-09-19 21:00:00|170918.4|170738.9|170959.4|170700.1|170971.3|170738.9|170905.9|170670.3|54
1695157500000|2023-09-19 21:05:00|170960.4|170701.1|170933.2|170727|170960.4|170731.2|170933.2|170701.1|39
1695157800000|2023-09-19 21:10:00|170933.4|170727.1|170932.8|170741.8|170942.8|170746.7|170925.5|170724.7|173
1695158100000|2023-09-19 21:15:00|170933.3|170741.2|170890.6|170689.5|170954.1|170777.3|170883.1|170682.5|179
1695158400000|2023-09-19 21:20:00|170890.7|170689.4|170874.4|170694.8|170892.9|170697.9|170874.4|170685.2|31
1695158700000|2023-09-19 21:25:00|170879.3|170694.5|170943.4|170739.8|170945.2|170739.8|170879.3|170674|109
1695159000000|2023-09-19 21:30:00|170942.7|170739.5|170913.4|170663.7|170942.7|170739.5|170908.5|170658.8|160
1695159300000|2023-09-19 21:35:00|170913.5|170663.6|170881.4|170676.3|170913.5|170680.4|170878.6|170663.6|56
1695159600000|2023-09-19 21:40:00|170881.2|170676.4|170879.7|170679|170881.4|170679.6|170875.7|170676.2|69
1695159900000|2023-09-19 21:45:00|170881.7|170678|170890.8|170665.7|170892.6|170680.7|170876.2|170662.6|116
1695160200000|2023-09-19 21:50:00|170891.2|170666.6|170884.5|170672.6|170911.3|170683.8|170876.7|170662.5|173
1695160500000|2023-09-19 21:55:00|170886.2|170671.5|170850.8|170711.8|170886.2|170718.7|170850.4|170671.5|78
1695160800000|2023-09-19 22:00:00|170851.4|170712.6|170885.3|170755.5|170916.6|170766.6|170851.4|170666.3|364
1695161100000|2023-09-19 22:05:00|170885.7|170755.8|170849.3|170724.3|170887.1|170760.8|170849.2|170718.5|185
1695161400000|2023-09-19 22:10:00|170849.4|170724.4|170847.9|170722.9|170853.4|170728.4|170844.6|170719.6|241
1695161700000|2023-09-19 22:15:00|170848|170723|170853.4|170728.4|170857.3|170728.6|170846.2|170719.9|148
1695162000000|2023-09-19 22:20:00|170853.5|170728.5|170846.1|170721.1|170857.5|170728.5|170843.2|170718.2|80
1695162300000|2023-09-19 22:25:00|170846|170721|170849.6|170724.6|170854.1|170727.6|170833|170708|195
1695162600000|2023-09-19 22:30:00|170849.4|170724.4|170853.3|170728.3|170860|170729.5|170845.5|170718.7|177
1695162900000|2023-09-19 22:35:00|170853.2|170728.2|170827.5|170702.5|170853.3|170728.3|170816.8|170691.8|143
1695163200000|2023-09-19 22:40:00|170827.6|170702.6|170839.9|170714.9|170840.9|170715.9|170825.8|170700.8|101
1695163500000|2023-09-19 22:45:00|170840.1|170715.1|170827.4|170702.4|170845.5|170720.5|170824.8|170699.8|109
1695163800000|2023-09-19 22:50:00|170827.5|170702.5|170829|170704|170833.7|170708.7|170825.4|170700.4|107
1695164100000|2023-09-19 22:55:00|170829.1|170704.1|170828.1|170703.1|170831.3|170706.3|170824|170699|97
1695164400000|2023-09-19 23:00:00|170828.2|170703.2|170824.2|170699.2|170828.8|170703.8|170821|170696|219
1695164700000|2023-09-19 23:05:00|170824.7|170699.7|170823.6|170698.6|170826|170701|170820.8|170695.8|144
1695165000000|2023-09-19 23:10:00|170823.7|170698.7|170819.3|170694.3|170825.8|170700.8|170819.3|170694.3|141
1695165300000|2023-09-19 23:15:00|170819.2|170694.2|170787.8|170662.8|170822.6|170697.6|170784.4|170659.4|140
1695165600000|2023-09-19 23:20:00|170787.9|170662.9|170763.9|170638.9|170789.3|170664.3|170763.4|170638.4|168
1695165900000|2023-09-19 23:25:00|170765.2|170640.2|170786.4|170661.4|170791.9|170666.9|170764.2|170639.2|184
1695166200000|2023-09-19 23:30:00|170786.3|170661.3|170766.2|170641.2|170788.5|170663.5|170760|170635|139
1695166500000|2023-09-19 23:35:00|170766.3|170641.3|170766|170641|170768.6|170643.6|170760.6|170635.6|100
1695166800000|2023-09-19 23:40:00|170765.1|170640.1|170767.5|170642.5|170768.9|170643.9|170762.6|170637.6|182
1695167100000|2023-09-19 23:45:00|170767.4|170642.4|170728.6|170603.6|170767.4|170642.4|170715.1|170590.1|149
1695167400000|2023-09-19 23:50:00|170728.7|170603.7|170738.3|170613.3|170739.5|170614.5|170727.4|170602.4|96
1695167700000|2023-09-19 23:55:00|170731|170606|170736.1|170611.1|170738.1|170613.1|170726.5|170601.5|104
1695081600000|2023-09-19 00:00:00|171378.1|171253.1|171339.8|171214.8|171380.3|171255.3|171317.3|171192.3|312
1695081900000|2023-09-19 00:05:00|171339.5|171214.5|171338.7|171213.7|171342|171217|171312.3|171187.3|242
1695082200000|2023-09-19 00:10:00|171340.8|171215.8|171346.4|171221.4|171356.9|171231.9|171339.4|171214.4|301
1695082500000|2023-09-19 00:15:00|171346.5|171221.5|171336.7|171211.7|171348.5|171223.5|171335.6|171210.6|194
1695082800000|2023-09-19 00:20:00|171336.5|171211.5|171347.1|171222.1|171355.8|171230.8|171312.8|171187.8|328
1695083100000|2023-09-19 00:25:00|171347|171222|171330|171205|171347.3|171222.3|171313.5|171188.5|325
1695083400000|2023-09-19 00:30:00|171330.1|171205.1|171334.7|171209.7|171343.5|171218.5|171317.9|171192.9|443
1695083700000|2023-09-19 00:35:00|171334.8|171209.8|171344.1|171219.1|171378.6|171253.6|171334.8|171209.8|365
1695084000000|2023-09-19 00:40:00|171343.9|171218.9|171399.3|171274.3|171399.7|171274.7|171334.5|171209.5|373
1695084300000|2023-09-19 00:45:00|171399.1|171274.1|171395.8|171270.8|171408.7|171283.7|171381.8|171256.8|300
1695084600000|2023-09-19 00:50:00|171395.4|171270.4|171396.9|171271.9|171400.9|171275.9|171378.1|171253.1|415
1695084900000|2023-09-19 00:55:00|171396.7|171271.7|171378.7|171253.7|171396.9|171271.9|171375.1|171250.1|277
1695085200000|2023-09-19 01:00:00|171378.6|171253.6|171395.4|171270.4|171396|171271|171364.1|171239.1|433
1695085500000|2023-09-19 01:05:00|171395.8|171270.8|171425.7|171300.7|171435.8|171310.8|171395.7|171270.7|418
1695085800000|2023-09-19 01:10:00|171425.2|171300.2|171453.6|171328.6|171455.3|171330.3|171419.3|171294.3|327
1695086100000|2023-09-19 01:15:00|171453.9|171328.9|171376.3|171251.3|171456.4|171331.4|171369.4|171244.4|392
1695086400000|2023-09-19 01:20:00|171376|171251|171368.7|171243.7|171376.2|171251.2|171367.2|171242.2|306
1695086700000|2023-09-19 01:25:00|171369|171244|171434|171309|171446.4|171321.4|171369|171244|322
1695087000000|2023-09-19 01:30:00|171434.6|171309.6|171449.8|171324.8|171451|171326|171421.4|171296.4|284
1695087300000|2023-09-19 01:35:00|171449.6|171324.6|171451|171326|171453.7|171328.7|171443.1|171318.1|239
1695087600000|2023-09-19 01:40:00|171451.1|171326.1|171447.1|171322.1|171457.9|171332.9|171434|171309|461
1695087900000|2023-09-19 01:45:00|171447|171322|171422.9|171297.9|171451.5|171326.5|171422.8|171297.8|342
1695088200000|2023-09-19 01:50:00|171422.8|171297.8|171429.7|171304.7|171447.9|171322.9|171410.1|171285.1|409
1695088500000|2023-09-19 01:55:00|171429.6|171304.6|171448.1|171323.1|171449.1|171324.1|171403.1|171278.1|486
1695088800000|2023-09-19 02:00:00|171447.4|171322.4|171440.4|171315.4|171452.3|171327.3|171425.8|171300.8|504
1695089100000|2023-09-19 02:05:00|171439.9|171314.9|171395.4|171270.4|171441.5|171316.5|171388.6|171263.6|471
1695089400000|2023-09-19 02:10:00|171395.1|171270.1|171381.5|171256.5|171427.8|171302.8|171381.2|171256.2|376
1695089700000|2023-09-19 02:15:00|171381.6|171256.6|171369.8|171244.8|171400.1|171275.1|171366.9|171241.9|340
1695090000000|2023-09-19 02:20:00|171369.9|171244.9|171383.6|171258.6|171403.1|171278.1|171365.5|171240.5|359
1695090300000|2023-09-19 02:25:00|171384.2|171259.2|171399|171274|171404.1|171279.1|171375.8|171250.8|397
1695090600000|2023-09-19 02:30:00|171398.5|171273.5|171400.9|171275.9|171425.2|171300.2|171395.7|171270.7|449
1695090900000|2023-09-19 02:35:00|171401.1|171276.1|171395.4|171270.4|171405.2|171280.2|171394.4|171269.4|363
1695091200000|2023-09-19 02:40:00|171395.7|171270.7|171399.7|171274.7|171413|171288|171381.1|171256.1|311
1695091500000|2023-09-19 02:45:00|171399.8|171274.8|171411.6|171286.6|171429.3|171304.3|171399.3|171274.3|420
1695091800000|2023-09-19 02:50:00|171411.2|171286.2|171397.5|171272.5|171426.5|171301.5|171396.4|171271.4|368
1695092100000|2023-09-19 02:55:00|171397.4|171272.4|171390.8|171265.8|171421|171296|171390.7|171265.7|354
1695092400000|2023-09-19 03:00:00|171391.3|171266.3|171402.5|171277.5|171405|171280|171390.8|171265.8|263
1695092700000|2023-09-19 03:05:00|171402.3|171277.3|171417.3|171292.3|171421.9|171296.9|171394.7|171269.7|359
1695093000000|2023-09-19 03:10:00|171417.4|171292.4|171407.8|171282.8|171427.4|171302.4|171399.3|171274.3|359
1695093300000|2023-09-19 03:15:00|171407.7|171282.7|171378|171253|171408.5|171283.5|171372.4|171247.4|367
1695093600000|2023-09-19 03:20:00|171378.1|171253.1|171378.8|171253.8|171382.2|171257.2|171375.3|171250.3|456
1695093900000|2023-09-19 03:25:00|171379.1|171254.1|171390.7|171265.7|171399.2|171274.2|171376.4|171251.4|478
1695094200000|2023-09-19 03:30:00|171390|171265|171373.6|171248.6|171392.5|171267.5|171372.9|171247.9|394
1695094500000|2023-09-19 03:35:00|171373.4|171248.4|171376.6|171251.6|171380.1|171255.1|171371.3|171246.3|271
1695094800000|2023-09-19 03:40:00|171376.5|171251.5|171372.7|171247.7|171379.1|171254.1|171372.2|171247.2|322
1695095100000|2023-09-19 03:45:00|171371.4|171246.4|171381.2|171256.2|171384.3|171259.3|171371.1|171246.1|287
1695095400000|2023-09-19 03:50:00|171381|171256|171382.3|171257.3|171384.3|171259.3|171376.5|171251.5|365
1695095700000|2023-09-19 03:55:00|171383.1|171258.1|171397.6|171272.6|171403.3|171278.3|171378.3|171253.3|379
1695096000000|2023-09-19 04:00:00|171396.5|171271.5|171385.1|171260.1|171408.3|171283.3|171384.7|171259.7|454
1695096300000|2023-09-19 04:05:00|171385.2|171260.2|171379|171254|171386.7|171261.7|171369.5|171244.5|409
1695096600000|2023-09-19 04:10:00|171379.2|171254.2|171376.6|171251.6|171384.7|171259.7|171371.6|171246.6|482
1695096900000|2023-09-19 04:15:00|171375.3|171250.3|171379.7|171254.7|171383.3|171258.3|171373.6|171248.6|420
1695097200000|2023-09-19 04:20:00|171380|171255|171380.4|171255.4|171384.3|171259.3|171378.2|171253.2|348
1695097500000|2023-09-19 04:25:00|171380.9|171255.9|171379.7|171254.7|171383.9|171258.9|171371.6|171246.6|385
1695097800000|2023-09-19 04:30:00|171380.8|171255.8|171383.2|171258.2|171385.8|171260.8|171374|171249|442
1695098100000|2023-09-19 04:35:00|171383.4|171258.4|171377.2|171252.2|171386.1|171261.1|171372.4|171247.4|479
1695098400000|2023-09-19 04:40:00|171377|171252|171415.5|171290.5|171426.1|171301.1|171374.4|171249.4|507
1695098700000|2023-09-19 04:45:00|171416|171291|171324.4|171199.4|171429.6|171304.6|171260.7|171135.7|498
1695099000000|2023-09-19 04:50:00|171322.9|171197.9|171345.3|171220.3|171481|171356|171322.2|171197.2|403
1695099300000|2023-09-19 04:55:00|171345.4|171220.4|171346.4|171221.4|171351.2|171226.2|171336.7|171211.7|292
1695099600000|2023-09-19 05:00:00|171346.5|171221.5|171378.4|171253.4|171396.9|171271.9|171346.5|171221.5|542
1695099900000|2023-09-19 05:05:00|171378.2|171253.2|171368.6|171243.6|171379.7|171254.7|171363.9|171238.9|422
1695100200000|2023-09-19 05:10:00|171368.7|171243.7|171336.1|171211.1|171369|171244|171334.1|171209.1|335
1695100500000|2023-09-19 05:15:00|171336.2|171211.2|171373.7|171248.7|171384.2|171259.2|171334.6|171209.6|218
1695100800000|2023-09-19 05:20:00|171374.1|171249.1|171433.9|171308.9|171434.4|171309.4|171374.1|171249.1|456
1695101100000|2023-09-19 05:25:00|171438.3|171313.3|171461.4|171336.4|171474.9|171349.9|171432.8|171307.8|411
1695101400000|2023-09-19 05:30:00|171461.1|171336.1|171421.1|171296.1|171461.1|171336.1|171398.2|171273.2|508
1695101700000|2023-09-19 05:35:00|171420.7|171295.7|171465.7|171340.7|171472.2|171347.2|171416.8|171291.8|472
1695102000000|2023-09-19 05:40:00|171465.8|171340.8|171487.2|171362.2|171487.5|171362.5|171428.8|171303.8|447
1695102300000|2023-09-19 05:45:00|171487.4|171362.4|171470.7|171345.7|171493.3|171368.3|171470.7|171345.7|432
1695102600000|2023-09-19 05:50:00|171470.9|171345.9|171458.7|171333.7|171483.5|171358.5|171456.5|171331.5|403
1695102900000|2023-09-19 05:55:00|171458.9|171333.9|171442.6|171317.6|171469.2|171344.2|171427.1|171302.1|513
1695103200000|2023-09-19 06:00:00|171442.4|171317.4|171404.6|171279.6|171467.6|171342.6|171404.4|171279.4|521
1695103500000|2023-09-19 06:05:00|171404.9|171279.9|171400.2|171275.2|171431.4|171306.4|171395.3|171270.3|514
1695103800000|2023-09-19 06:10:00|171400.3|171275.3|171372.1|171247.1|171409.6|171284.6|171368.1|171243.1|580
1695104100000|2023-09-19 06:15:00|171372.5|171247.5|171319.2|171194.2|171378.7|171253.7|171307.6|171182.6|564
1695104400000|2023-09-19 06:20:00|171319.1|171194.1|171359.2|171234.2|171362.3|171237.3|171315.8|171190.8|511
1695104700000|2023-09-19 06:25:00|171359.3|171234.3|171362.7|171237.7|171368|171243|171341.7|171216.7|546
1695105000000|2023-09-19 06:30:00|171361.8|171236.8|171310.4|171185.4|171363.1|171238.1|171271.1|171146.1|584
1695105300000|2023-09-19 06:35:00|171311.6|171186.6|171273.6|171148.6|171315|171190|171266.4|171141.4|463
1695105600000|2023-09-19 06:40:00|171273.4|171148.4|171219|171094|171279.1|171154.1|171213.9|171088.9|501
1695105900000|2023-09-19 06:45:00|171219.4|171094.4|171215.8|171090.8|171258.7|171133.7|171215.6|171090.6|407
1695106200000|2023-09-19 06:50:00|171215.9|171090.9|171215|171090|171223.1|171098.1|171199|171074|446
1695106500000|2023-09-19 06:55:00|171214.8|171089.8|171180.3|171055.3|171258.8|171133.8|171141.8|171016.8|562
1695106800000|2023-09-19 07:00:00|171178.9|171053.9|171206.6|171081.6|171217.7|171092.7|171172.2|171047.2|699
1695107100000|2023-09-19 07:05:00|171207.9|171082.9|171158.9|171033.9|171209.1|171084.1|171150.3|171025.3|702
1695107400000|2023-09-19 07:10:00|171159.5|171034.5|171068.4|170943.4|171176|171051|171061.6|170936.6|820
1695107700000|2023-09-19 07:15:00|171068.7|170943.7|171021.4|170896.4|171094.9|170969.9|170996|170871|675
1695108000000|2023-09-19 07:20:00|171021.2|170896.2|170988.5|170863.5|171036.4|170911.4|170976.5|170851.5|611
1695108300000|2023-09-19 07:25:00|170989.4|170864.4|170983.8|170858.8|171003.4|170878.4|170974.9|170849.9|636
1695108600000|2023-09-19 07:30:00|170984|170859|171001|170876|171007.5|170882.5|170972.2|170847.2|539
1695108900000|2023-09-19 07:35:00|171001.1|170876.1|170916.6|170791.6|171001.1|170876.1|170914.4|170789.4|568
1695109200000|2023-09-19 07:40:00|170916.5|170791.5|170921.7|170796.7|170937.8|170812.8|170897.5|170772.5|680
1695109500000|2023-09-19 07:45:00|170921.5|170796.5|170924.4|170799.4|170938.6|170813.6|170909.4|170784.4|606
1695109800000|2023-09-19 07:50:00|170923.5|170798.5|170977.3|170852.3|170986|170861|170918.7|170793.7|606
1695110100000|2023-09-19 07:55:00|170977.4|170852.4|170993.2|170868.2|170995.1|170870.1|170965.2|170840.2|621
1695110400000|2023-09-19 08:00:00|170992.8|170867.8|171040|170915|171058.1|170933.1|170988.3|170863.3|540
1695110700000|2023-09-19 08:05:00|171036.9|170911.9|171048.5|170923.5|171060.5|170935.5|171031.8|170906.8|733
1695111000000|2023-09-19 08:10:00|171048.8|170923.8|171019.5|170894.5|171056|170931|170998.6|170873.6|829
1695111300000|2023-09-19 08:15:00|171020.2|170895.2|171044|170919|171047.9|170922.9|171008.2|170883.2|765
1695111600000|2023-09-19 08:20:00|171044.2|170919.2|171046.7|170921.7|171060.7|170935.7|171019.2|170894.2|634
1695111900000|2023-09-19 08:25:00|171047.1|170922.1|171074.2|170949.2|171078.6|170953.6|171027.5|170902.5|691
1695112200000|2023-09-19 08:30:00|171073.5|170948.5|171088.7|170963.7|171120.3|170995.3|171058.1|170933.1|764
1695112500000|2023-09-19 08:35:00|171089|170964|171111.1|170986.1|171160.9|171035.9|171085.8|170960.8|728
1695112800000|2023-09-19 08:40:00|171111.3|170986.3|171130.7|171005.7|171141|171016|171108.4|170983.4|712
1695113100000|2023-09-19 08:45:00|171130.6|171005.6|171136.3|171011.3|171143.8|171018.8|171112.3|170987.3|801
1695113400000|2023-09-19 08:50:00|171139.6|171014.6|171116.6|170991.6|171161.9|171036.9|171115.7|170990.7|793
1695113700000|2023-09-19 08:55:00|171116.5|170991.5|171109.2|170984.2|171116.5|170991.5|171097.7|170972.7|595
1695114000000|2023-09-19 09:00:00|171106.8|170981.8|171099.5|170974.5|171110.7|170985.7|171079.1|170954.1|831
1695114300000|2023-09-19 09:05:00|171100.3|170975.3|171090.7|170965.7|171106.9|170981.9|171080.2|170955.2|727
1695114600000|2023-09-19 09:10:00|171090.9|170965.9|170992.3|170867.3|171091|170966|170990|170865|660
1695114900000|2023-09-19 09:15:00|170993.6|170868.6|170985.1|170860.1|170999.9|170874.9|170971|170846|623
1695115200000|2023-09-19 09:20:00|170985.2|170860.2|170931.9|170806.9|170995.8|170870.8|170926.5|170801.5|510
1695115500000|2023-09-19 09:25:00|170932.2|170807.2|170939.5|170814.5|170966.2|170841.2|170920.9|170795.9|484
1695115800000|2023-09-19 09:30:00|170939.4|170814.4|170954.5|170829.5|170957.9|170832.9|170921.8|170796.8|604
1695116100000|2023-09-19 09:35:00|170955.1|170830.1|170888|170763|170987.4|170862.4|170874.4|170749.4|581
1695116400000|2023-09-19 09:40:00|170887.8|170762.8|170835.3|170710.3|170928.2|170803.2|170833.4|170708.4|564
1695116700000|2023-09-19 09:45:00|170834.4|170709.4|170826.8|170701.8|170835.3|170710.3|170812.9|170687.9|396
1695117000000|2023-09-19 09:50:00|170827.2|170702.2|170850.1|170725.1|170863.8|170738.8|170826.8|170701.8|371
1695117300000|2023-09-19 09:55:00|170850.6|170725.6|170883|170758|170888.3|170763.3|170849.8|170724.8|479
1695117600000|2023-09-19 10:00:00|170882|170757|170902.1|170777.1|170905.8|170780.8|170881.4|170756.4|528
1695117900000|2023-09-19 10:05:00|170901.7|170776.7|170883.2|170758.2|170906.6|170781.6|170872.2|170747.2|546
1695118200000|2023-09-19 10:10:00|170883.1|170758.1|170881.6|170756.6|170895.7|170770.7|170875.3|170750.3|463
1695118500000|2023-09-19 10:15:00|170881.4|170756.4|170880|170755|170885.1|170760.1|170867.4|170742.4|514
1695118800000|2023-09-19 10:20:00|170880.2|170755.2|170890.7|170765.7|170890.7|170765.7|170868.2|170743.2|319
1695119100000|2023-09-19 10:25:00|170889.4|170764.4|170894.2|170769.2|170900.6|170775.6|170888.9|170763.9|489
1695119400000|2023-09-19 10:30:00|170894.1|170769.1|170843.7|170718.7|170894.5|170769.5|170840.2|170715.2|447
1695119700000|2023-09-19 10:35:00|170843.6|170718.6|170845.5|170720.5|170858.3|170733.3|170835.4|170710.4|488
1695120000000|2023-09-19 10:40:00|170848|170723|170908.3|170783.3|170912.3|170787.3|170845|170720|417
1695120300000|2023-09-19 10:45:00|170909.1|170784.1|170959.5|170834.5|170979.6|170854.6|170892.5|170767.5|612
1695120600000|2023-09-19 10:50:00|170959.3|170834.3|170982.9|170857.9|170986.4|170861.4|170956.2|170831.2|561
1695120900000|2023-09-19 10:55:00|170983.3|170858.3|171020.5|170895.5|171054.1|170929.1|170982.9|170857.9|492
1695121200000|2023-09-19 11:00:00|171020.1|170895.1|170975.3|170850.3|171027.1|170902.1|170959.9|170834.9|527
1695121500000|2023-09-19 11:05:00|170975.4|170850.4|170931.7|170806.7|170982.7|170857.7|170930|170805|518
1695121800000|2023-09-19 11:10:00|170931.6|170806.6|170936.2|170811.2|170949.6|170824.6|170926.6|170801.6|615
1695122100000|2023-09-19 11:15:00|170935.8|170810.8|170989.8|170864.8|170994.8|170869.8|170927|170802|540
1695122400000|2023-09-19 11:20:00|170989.3|170864.3|170940.5|170815.5|170989.8|170864.8|170922.1|170797.1|648
1695122700000|2023-09-19 11:25:00|170941.3|170816.3|170906.8|170781.8|170944.1|170819.1|170900.1|170775.1|639
1695123000000|2023-09-19 11:30:00|170906.2|170781.2|170826.1|170701.1|170935.7|170810.7|170826.1|170701.1|508
1695123300000|2023-09-19 11:35:00|170826.3|170701.3|170953.8|170828.8|170958.3|170833.3|170823.1|170698.1|499
1695123600000|2023-09-19 11:40:00|170953.9|170828.9|170963.5|170838.5|170991.9|170884|170934|170826.1|463
1695123900000|2023-09-19 11:45:00|170963.6|170838.6|170966.4|170841.4|170998.7|170873.7|170960.1|170835.1|552
1695124200000|2023-09-19 11:50:00|170966.5|170841.5|170913.2|170788.2|170972.1|170847.1|170904.6|170779.6|434
1695124500000|2023-09-19 11:55:00|170912.9|170787.9|170899.4|170774.4|170970.2|170845.2|170893.1|170768.1|586
1695124800000|2023-09-19 12:00:00|170901.3|170776.3|170878.3|170753.3|170910.5|170785.5|170779.7|170654.7|880
1695125100000|2023-09-19 12:05:00|170878.4|170753.4|170891.8|170766.8|170897.5|170804.3|170852.8|170736.6|659
1695125400000|2023-09-19 12:10:00|170891.9|170766.9|170844.9|170719.9|170893.2|170768.2|170822.2|170697.2|654
1695125700000|2023-09-19 12:15:00|170844.8|170719.8|170955.6|170830.6|170972.5|170847.5|170841.6|170716.6|769
1695126000000|2023-09-19 12:20:00|170955.8|170830.8|170963.5|170838.5|171012.7|170892.7|170933.6|170808.6|766
1695126300000|2023-09-19 12:25:00|170964.1|170839.1|170936.9|170811.9|170999.6|170874.6|170929.7|170804.7|515
1695126600000|2023-09-19 12:30:00|170938.5|170813.5|170908.9|170783.9|170953.2|170828.2|170864.5|170739.5|836
1695126900000|2023-09-19 12:35:00|170909.4|170784.4|171021.6|170896.6|171049.4|170924.4|170884.9|170759.9|837
1695127200000|2023-09-19 12:40:00|171021.7|170896.7|171055.3|170930.3|171100.7|170975.7|171020.2|170895.2|805
1695127500000|2023-09-19 12:45:00|171054.5|170929.5|170945.4|170820.4|171059.2|170934.2|170943.5|170818.5|790
1695127800000|2023-09-19 12:50:00|170945|170820|170932|170807|170963.3|170870.5|170899.5|170774.5|714
1695128100000|2023-09-19 12:55:00|170932.7|170807.7|170879.3|170754.3|170994.4|170869.4|170874.9|170749.9|843
1695128400000|2023-09-19 13:00:00|170877.7|170752.7|170960.3|170835.3|171085.5|170960.5|170839.7|170752.7|896
1695128700000|2023-09-19 13:05:00|170960.8|170835.8|170964.3|170839.3|171058.2|170933.2|170927.8|170802.8|856
1695129000000|2023-09-19 13:10:00|170958.8|170833.8|170955.3|170830.3|170990.1|170865.1|170901.2|170776.2|901
1695129300000|2023-09-19 13:15:00|170954.9|170829.9|171206.4|171081.4|171276.2|171151.2|170954.9|170829.9|905
1695129600000|2023-09-19 13:20:00|171206.3|171081.3|171215.6|171090.6|171302.4|171177.4|171194.4|171077.1|729
1695129900000|2023-09-19 13:25:00|171215.4|171090.4|171058.1|170933.1|171218.2|171093.2|171020.6|170895.6|861
1695130200000|2023-09-19 13:30:00|171056.4|170931.4|171087.4|170962.4|171100.3|170975.3|171003.8|170878.8|939
1695130500000|2023-09-19 13:35:00|171087.3|170962.3|170979.6|170854.6|171132.4|171007.4|170978.8|170853.8|933
1695130800000|2023-09-19 13:40:00|170978.4|170853.4|170970.6|170845.6|171004.5|170888.3|170901.9|170776.9|864
1695131100000|2023-09-19 13:45:00|170968.8|170843.8|170917.5|170792.5|171000.7|170916.1|170889.1|170787.3|957
1695131400000|2023-09-19 13:50:00|170917|170792|170883.4|170758.4|170919.6|170808|170828.7|170712.5|901
1695131700000|2023-09-19 13:55:00|170883.6|170758.6|170913.4|170788.4|170971.9|170846.9|170837.5|170749.1|816
1695132000000|2023-09-19 14:00:00|170912|170787|170970.2|170845.2|170994.5|170875.9|170881.3|170783|836
1695132300000|2023-09-19 14:05:00|170968|170843|171003.8|170878.8|171060.5|170967|170952.7|170837.9|816
1695132600000|2023-09-19 14:10:00|171004.5|170879.5|171174.6|171049.6|171182.1|171073.1|170986.1|170872.3|851
1695132900000|2023-09-19 14:15:00|171174.4|171049.4|171173.3|171048.3|171211.9|171097.9|171113.7|170988.7|820
1695133200000|2023-09-19 14:20:00|171173.6|171048.6|171125.4|171000.4|171194.6|171069.6|171114.3|170989.3|792
1695133500000|2023-09-19 14:25:00|171124.9|170999.9|171028.5|170903.5|171136|171011|171027.6|170902.6|794
1695133800000|2023-09-19 14:30:00|171030.6|170905.6|171028.8|170903.8|171065.7|170962.8|170991.9|170866.9|740
1695134100000|2023-09-19 14:35:00|171022.1|170897.1|171022.3|170897.3|171028.7|170903.7|170965.3|170840.3|748
1695134400000|2023-09-19 14:40:00|171022.1|170897.1|171004.8|170879.8|171067.4|170978.2|170914.2|170852.9|777
1695134700000|2023-09-19 14:45:00|171004.3|170879.3|170966.8|170841.8|171006.8|170917.4|170907.2|170834.4|720
1695135000000|2023-09-19 14:50:00|170966.9|170841.9|170979|170854|171026.3|170901.3|170966.9|170841.9|722
1695135300000|2023-09-19 14:55:00|170979.2|170854.2|170974.7|170849.7|170979.7|170864.8|170868.9|170783.8|818
1695135600000|2023-09-19 15:00:00|170974.2|170849.2|170953|170828|171007.3|170913.3|170940.5|170825.4|771
1695135900000|2023-09-19 15:05:00|170953.1|170828.1|170941.5|170816.5|170976.9|170851.9|170889.2|170807.1|704
1695136200000|2023-09-19 15:10:00|170942.8|170817.8|170819.2|170769.2|170948.3|170862.4|170817.5|170743.6|709
1695136500000|2023-09-19 15:15:00|170819|170769|170863.8|170738.8|170919.9|170794.9|170787|170698.4|730
1695136800000|2023-09-19 15:20:00|170864.6|170739.6|170947.7|170822.7|170951.8|170826.8|170848|170729.4|645
1695137100000|2023-09-19 15:25:00|170947.8|170822.8|170769.4|170644.4|170955.5|170830.5|170732.6|170616.4|740
1695137400000|2023-09-19 15:30:00|170770.2|170645.2|170708.8|170583.8|170827.7|170724|170683.5|170558.5|670
1695137700000|2023-09-19 15:35:00|170708.6|170583.6|170708.6|170583.6|170727|170626.5|170611.4|170486.4|716
1695138000000|2023-09-19 15:40:00|170706.9|170581.9|170653.7|170528.7|170708.5|170608.1|170600.4|170491.3|556
1695138300000|2023-09-19 15:45:00|170653.6|170528.6|170625|170500|170694.5|170569.5|170598.2|170496.8|662
1695138600000|2023-09-19 15:50:00|170625.1|170500.1|170729.5|170679.5|170776|170691.2|170622.7|170497.7|626
1695138900000|2023-09-19 15:55:00|170729.4|170679.4|170738.9|170613.9|170784.4|170717.1|170715|170613.7|521
1695139200000|2023-09-19 16:00:00|170738.5|170613.5|170741.3|170616.3|170749.2|170624.2|170702.3|170577.3|743
1695139500000|2023-09-19 16:05:00|170741.1|170616.1|170725.2|170600.2|170781.8|170658.3|170649.6|170555.4|694
1695139800000|2023-09-19 16:10:00|170725.9|170600.9|170733.4|170608.4|170777.7|170685.8|170684.2|170600.6|609
1695140100000|2023-09-19 16:15:00|170733.6|170608.6|170706.8|170581.8|170746.8|170629.4|170672|170565.9|696
1695140400000|2023-09-19 16:20:00|170706.5|170581.5|170773.8|170648.8|170774.3|170649.3|170651.1|170526.1|615
1695140700000|2023-09-19 16:25:00|170774.8|170649.8|170915|170790|170922.6|170797.6|170732.4|170612.4|675
1695141000000|2023-09-19 16:30:00|170916.9|170791.9|170944.2|170819.2|170981.1|170883.7|170895.8|170781.7|488
1695141300000|2023-09-19 16:35:00|170944.3|170819.3|170946.5|170821.5|170966.4|170841.4|170901.2|170776.2|611
1695141600000|2023-09-19 16:40:00|170944.3|170819.3|170993.4|170868.4|171024.7|170908.3|170879.8|170754.8|669
1695141900000|2023-09-19 16:45:00|170993.3|170868.3|170982.5|170857.5|171041.4|170916.4|170980.7|170855.7|523
1695142200000|2023-09-19 16:50:00|170982.6|170857.6|170999.7|170874.7|171010.3|170885.3|170980.7|170855.7|592
1695142500000|2023-09-19 16:55:00|171000|170875|171063.1|170938.1|171066.1|170941.1|170989.6|170864.6|665
1695142800000|2023-09-19 17:00:00|171063.5|170938.5|171095.6|170970.6|171100.4|170975.4|171048.7|170923.7|626
1695143100000|2023-09-19 17:05:00|171095.2|170970.2|171132.1|171007.1|171151.5|171026.5|171064.8|170939.8|689
1695143400000|2023-09-19 17:10:00|171131.2|171006.2|171047.4|170922.4|171222.7|171097.7|171007|170882|738
1695143700000|2023-09-19 17:15:00|171047.6|170922.6|171001.4|170876.4|171061.6|170936.6|170986.9|170861.9|578
1695144000000|2023-09-19 17:20:00|171001.3|170876.3|170939.1|170814.1|171001.9|170876.9|170938|170813|493
1695144300000|2023-09-19 17:25:00|170939.2|170814.2|170946.5|170821.5|170999.5|170874.5|170936.7|170811.7|635
1695144600000|2023-09-19 17:30:00|170945.9|170820.9|170928.1|170803.1|170946.1|170821.1|170895.7|170770.7|509
1695144900000|2023-09-19 17:35:00|170927.4|170802.4|170898.2|170773.2|170927.4|170802.4|170888.4|170763.4|463
1695145200000|2023-09-19 17:40:00|170898.6|170773.6|170872.1|170747.1|170902.9|170790.8|170835|170734.7|426
1695145500000|2023-09-19 17:45:00|170872.2|170747.2|170852.2|170727.2|170872.2|170747.2|170835.2|170710.2|666
1695145800000|2023-09-19 17:50:00|170852.1|170727.1|170911.8|170786.8|170962.1|170849.7|170832.5|170725.9|624
1695146100000|2023-09-19 17:55:00|170912.3|170787.3|170904.9|170779.9|170946|170838.9|170878.4|170768.7|555
1695146400000|2023-09-19 18:00:00|170904.6|170779.6|170853.8|170803.8|170914.2|170814.8|170852.7|170746.3|627
1695146700000|2023-09-19 18:05:00|170853.5|170803.5|170912|170787|170916.6|170803.8|170851.2|170760.8|556
1695147000000|2023-09-19 18:10:00|170911.7|170786.7|170965.8|170840.8|170997.9|170882.2|170909.5|170784.5|715
1695147300000|2023-09-19 18:15:00|170965.6|170840.6|170930.7|170805.7|170972.9|170847.9|170925.5|170800.5|560
1695147600000|2023-09-19 18:20:00|170932|170807|170877.9|170752.9|170932|170807|170871.7|170746.7|593
1695147900000|2023-09-19 18:25:00|170878.1|170753.1|170871.1|170746.1|170907.5|170782.5|170855.1|170730.1|564
1695148200000|2023-09-19 18:30:00|170871.5|170746.5|170875|170750|170881.3|170756.3|170852.1|170727.1|477
1695148500000|2023-09-19 18:35:00|170874.6|170749.6|170820.6|170695.6|170879.4|170754.4|170799.8|170674.8|651
1695148800000|2023-09-19 18:40:00|170820.9|170695.9|170825.6|170700.6|170847.9|170722.9|170815.7|170690.7|604
1695149100000|2023-09-19 18:45:00|170825.8|170700.8|170877.2|170752.2|170883.1|170758.1|170801.5|170676.5|433
1695149400000|2023-09-19 18:50:00|170877.5|170752.5|170845.8|170720.8|170882|170757|170816.8|170691.8|663
1695149700000|2023-09-19 18:55:00|170845.7|170720.7|170846.1|170721.1|170880|170755|170791.9|170667.6|638
1695150000000|2023-09-19 19:00:00|170847.8|170722.8|170794.2|170669.2|170851.7|170726.7|170781.3|170656.3|713
1695150300000|2023-09-19 19:05:00|170794.6|170669.6|170694.6|170569.6|170797.7|170672.7|170651.5|170539.4|592
1695150600000|2023-09-19 19:10:00|170694.8|170569.8|170694.9|170569.9|170723.2|170598.2|170677.2|170552.2|508
1695150900000|2023-09-19 19:15:00|170694.7|170569.7|170752.1|170627.1|170757.5|170632.5|170690.9|170565.9|596
1695151200000|2023-09-19 19:20:00|170752.3|170627.3|170778.8|170653.8|170779|170654|170737.9|170612.9|402
1695151500000|2023-09-19 19:25:00|170778.9|170653.9|170770|170645|170794.8|170669.8|170761.7|170636.7|290
1695151800000|2023-09-19 19:30:00|170792|170667|170760.9|170635.9|170794.1|170669.1|170700.6|170584.7|525
1695152100000|2023-09-19 19:35:00|170761.3|170636.3|170769|170644|170770.4|170645.4|170757.4|170632.4|295
1695152400000|2023-09-19 19:40:00|170769.2|170644.2|170800.8|170675.8|170804|170700.9|170734.2|170637|595
1695152700000|2023-09-19 19:45:00|170801.4|170676.4|170791.6|170666.6|170820|170714.3|170756.9|170631.9|540
1695153000000|2023-09-19 19:50:00|170791.7|170666.7|170746.6|170621.6|170799.9|170674.9|170662.8|170567.7|666
1695153300000|2023-09-19 19:55:00|170746.3|170621.3|170794.5|170669.5|170817.6|170692.6|170740.2|170615.2|640
1695153600000|2023-09-19 20:00:00|170795.4|170670.4|170763.3|170638.3|170810.7|170685.7|170726.8|170601.8|485
1695153900000|2023-09-19 20:05:00|170763.2|170638.2|170806.4|170681.4|170825|170700|170751.3|170626.3|407
1695154200000|2023-09-19 20:10:00|170806.5|170681.5|170828.3|170703.3|170831.3|170706.3|170801.1|170676.1|335
1695154500000|2023-09-19 20:15:00|170828.8|170703.8|170839.6|170714.6|170843.9|170718.9|170823|170698|274
1695154800000|2023-09-19 20:20:00|170839.7|170714.7|170845.4|170720.4|170850.1|170725.1|170831.6|170706.6|235
1695155100000|2023-09-19 20:25:00|170845.7|170720.7|170837.3|170712.3|170845.8|170720.8|170832.7|170707.7|253
1695155400000|2023-09-19 20:30:00|170837.8|170712.8|170850.8|170725.8|170870.7|170745.7|170830.5|170705.5|497
1695155700000|2023-09-19 20:35:00|170850.4|170725.4|170851.8|170726.8|170854.5|170729.5|170846.3|170721.3|487
1695156000000|2023-09-19 20:40:00|170852.4|170727.4|170858.6|170733.6|170872.6|170747.6|170832.5|170707.5|509
1695156300000|2023-09-19 20:45:00|170858.9|170733.9|170886.2|170761.2|170893.5|170768.5|170856.1|170731.1|505
1695156600000|2023-09-19 20:50:00|170886.4|170761.4|170904.6|170779.6|170922.9|170797.9|170884.8|170759.8|321
1695156900000|2023-09-19 20:55:00|170903.3|170778.3|170916.1|170750|170916.4|170787.5|170893.3|170749.9|455
1695157200000|2023-09-19 21:00:00|170918.4|170738.9|170959.4|170700.1|170971.3|170738.9|170905.9|170670.3|54
1695157500000|2023-09-19 21:05:00|170960.4|170701.1|170933.2|170727|170960.4|170731.2|170933.2|170701.1|39
1695157800000|2023-09-19 21:10:00|170933.4|170727.1|170932.8|170741.8|170942.8|170746.7|170925.5|170724.7|173
1695158100000|2023-09-19 21:15:00|170933.3|170741.2|170890.6|170689.5|170954.1|170777.3|170883.1|170682.5|179
1695158400000|2023-09-19 21:20:00|170890.7|170689.4|170874.4|170694.8|170892.9|170697.9|170874.4|170685.2|31
1695158700000|2023-09-19 21:25:00|170879.3|170694.5|170943.4|170739.8|170945.2|170739.8|170879.3|170674|109
1695159000000|2023-09-19 21:30:00|170942.7|170739.5|170913.4|170663.7|170942.7|170739.5|170908.5|170658.8|160
1695159300000|2023-09-19 21:35:00|170913.5|170663.6|170881.4|170676.3|170913.5|170680.4|170878.6|170663.6|56
1695159600000|2023-09-19 21:40:00|170881.2|170676.4|170879.7|170679|170881.4|170679.6|170875.7|170676.2|69
1695159900000|2023-09-19 21:45:00|170881.7|170678|170890.8|170665.7|170892.6|170680.7|170876.2|170662.6|116
1695160200000|2023-09-19 21:50:00|170891.2|170666.6|170884.5|170672.6|170911.3|170683.8|170876.7|170662.5|173
1695160500000|2023-09-19 21:55:00|170886.2|170671.5|170850.8|170711.8|170886.2|170718.7|170850.4|170671.5|78
1695160800000|2023-09-19 22:00:00|170851.4|170712.6|170885.3|170755.5|170916.6|170766.6|170851.4|170666.3|364
1695161100000|2023-09-19 22:05:00|170885.7|170755.8|170849.3|170724.3|170887.1|170760.8|170849.2|170718.5|185
1695161400000|2023-09-19 22:10:00|170849.4|170724.4|170847.9|170722.9|170853.4|170728.4|170844.6|170719.6|241
1695161700000|2023-09-19 22:15:00|170848|170723|170853.4|170728.4|170857.3|170728.6|170846.2|170719.9|148
1695162000000|2023-09-19 22:20:00|170853.5|170728.5|170846.1|170721.1|170857.5|170728.5|170843.2|170718.2|80
1695162300000|2023-09-19 22:25:00|170846|170721|170849.6|170724.6|170854.1|170727.6|170833|170708|195
1695162600000|2023-09-19 22:30:00|170849.4|170724.4|170853.3|170728.3|170860|170729.5|170845.5|170718.7|177
1695162900000|2023-09-19 22:35:00|170853.2|170728.2|170827.5|170702.5|170853.3|170728.3|170816.8|170691.8|143
1695163200000|2023-09-19 22:40:00|170827.6|170702.6|170839.9|170714.9|170840.9|170715.9|170825.8|170700.8|101
1695163500000|2023-09-19 22:45:00|170840.1|170715.1|170827.4|170702.4|170845.5|170720.5|170824.8|170699.8|109
1695163800000|2023-09-19 22:50:00|170827.5|170702.5|170829|170704|170833.7|170708.7|170825.4|170700.4|107
1695164100000|2023-09-19 22:55:00|170829.1|170704.1|170828.1|170703.1|170831.3|170706.3|170824|170699|97
1695164400000|2023-09-19 23:00:00|170828.2|170703.2|170824.2|170699.2|170828.8|170703.8|170821|170696|219
1695164700000|2023-09-19 23:05:00|170824.7|170699.7|170823.6|170698.6|170826|170701|170820.8|170695.8|144
1695165000000|2023-09-19 23:10:00|170823.7|170698.7|170819.3|170694.3|170825.8|170700.8|170819.3|170694.3|141
1695165300000|2023-09-19 23:15:00|170819.2|170694.2|170787.8|170662.8|170822.6|170697.6|170784.4|170659.4|140
1695165600000|2023-09-19 23:20:00|170787.9|170662.9|170763.9|170638.9|170789.3|170664.3|170763.4|170638.4|168
1695165900000|2023-09-19 23:25:00|170765.2|170640.2|170786.4|170661.4|170791.9|170666.9|170764.2|170639.2|184
1695166200000|2023-09-19 23:30:00|170786.3|170661.3|170766.2|170641.2|170788.5|170663.5|170760|170635|139
1695166500000|2023-09-19 23:35:00|170766.3|170641.3|170766|170641|170768.6|170643.6|170760.6|170635.6|100
1695166800000|2023-09-19 23:40:00|170765.1|170640.1|170767.5|170642.5|170768.9|170643.9|170762.6|170637.6|182
1695167100000|2023-09-19 23:45:00|170767.4|170642.4|170728.6|170603.6|170767.4|170642.4|170715.1|170590.1|149
1695167400000|2023-09-19 23:50:00|170728.7|170603.7|170738.3|170613.3|170739.5|170614.5|170727.4|170602.4|96
1695167700000|2023-09-19 23:55:00|170731|170606|170736.1|170611.1|170738.1|170613.1|170726.5|170601.5|104
1695168000000|2023-09-20 00:00:00|170736.2|170611.2|170789.5|170664.5|170794.2|170669.2|170731.7|170606.7|345
1695168300000|2023-09-20 00:05:00|170789.2|170664.2|170817.1|170692.1|170832.2|170707.2|170789.2|170664.2|304
1695168600000|2023-09-20 00:10:00|170817.2|170692.2|170841.3|170716.3|170880.7|170755.7|170815.9|170690.9|361
1695168900000|2023-09-20 00:15:00|170835.4|170710.4|170845.7|170720.7|170858.9|170733.9|170799.9|170674.9|359
1695169200000|2023-09-20 00:20:00|170844.5|170719.5|170847.7|170722.7|170849.6|170724.6|170840.7|170715.7|213
1695169500000|2023-09-20 00:25:00|170848.3|170723.3|170840.6|170715.6|170849.9|170724.9|170838.1|170713.1|204
1695169800000|2023-09-20 00:30:00|170840.4|170715.4|170820.1|170695.1|170840.4|170715.4|170814|170689|316
1695170100000|2023-09-20 00:35:00|170820|170695|170825.2|170700.2|170827.3|170702.3|170812|170687|222
1695170400000|2023-09-20 00:40:00|170825.3|170700.3|170869.2|170744.2|170873.3|170748.3|170824.3|170699.3|243
1695170700000|2023-09-20 00:45:00|170869.3|170744.3|170870.2|170745.2|170873.4|170748.4|170866.3|170741.3|148
1695171000000|2023-09-20 00:50:00|170870|170745|170821.1|170696.1|170874|170749|170821|170696|333
1695171300000|2023-09-20 00:55:00|170819.1|170694.1|170820|170695|170839|170714|170817.6|170692.6|480
1695171600000|2023-09-20 01:00:00|170820.7|170695.7|170805.1|170680.1|170827.9|170702.9|170791.5|170666.5|541
1695171900000|2023-09-20 01:05:00|170805.2|170680.2|170811.2|170686.2|170818.1|170693.1|170805.2|170680.2|212
1695172200000|2023-09-20 01:10:00|170808.6|170683.6|170845.6|170720.6|170869.8|170744.8|170808.6|170683.6|407
1695172500000|2023-09-20 01:15:00|170845.8|170720.8|170842.2|170717.2|170888|170763|170837.4|170712.4|416
1695172800000|2023-09-20 01:20:00|170841.5|170716.5|170858.5|170733.5|170870.8|170745.8|170834.8|170709.8|337
1695173100000|2023-09-20 01:25:00|170857.9|170732.9|170845.1|170720.1|170867|170742|170843|170718|365
1695173400000|2023-09-20 01:30:00|170845.4|170720.4|170845.1|170720.1|170851.4|170726.4|170816.8|170691.8|457
1695173700000|2023-09-20 01:35:00|170844.8|170719.8|170847.2|170722.2|170873.8|170748.8|170836.8|170711.8|535
1695174000000|2023-09-20 01:40:00|170846|170721|170853.6|170728.6|170867.5|170742.5|170817.8|170692.8|534
1695174300000|2023-09-20 01:45:00|170853.4|170728.4|170858.2|170733.2|170864|170739|170848.2|170723.2|269
1695174600000|2023-09-20 01:50:00|170858.1|170733.1|170843.1|170718.1|170868.8|170743.8|170817.1|170692.1|630
1695174900000|2023-09-20 01:55:00|170842.7|170717.7|170892.2|170767.2|170896.3|170771.3|170828.5|170703.5|593
1695175200000|2023-09-20 02:00:00|170891.4|170766.4|170836.2|170711.2|170894.1|170769.1|170822.8|170697.8|476
1695175500000|2023-09-20 02:05:00|170836.1|170711.1|170841.1|170716.1|170860.6|170735.6|170833.5|170708.5|386
1695175800000|2023-09-20 02:10:00|170841.2|170716.2|170813|170688|170846.8|170721.8|170813|170688|219
1695176100000|2023-09-20 02:15:00|170813.5|170688.5|170844|170719|170853.2|170728.2|170812.2|170687.2|309
1695176400000|2023-09-20 02:20:00|170844.7|170719.7|170848.2|170723.2|170873.2|170748.2|170843.6|170718.6|379
1695176700000|2023-09-20 02:25:00|170849.7|170724.7|170845.7|170720.7|170856.2|170731.2|170842.4|170717.4|264
1695177000000|2023-09-20 02:30:00|170845.4|170720.4|170853.5|170728.5|170885.5|170760.5|170845.4|170720.4|262
1695177300000|2023-09-20 02:35:00|170853.3|170728.3|170876.2|170751.2|170889.9|170764.9|170850.8|170725.8|506
1695177600000|2023-09-20 02:40:00|170876|170751|170875.4|170750.4|170878.6|170753.6|170857.6|170732.6|321
1695177900000|2023-09-20 02:45:00|170875.5|170750.5|170903|170778|170904.4|170779.4|170858.3|170733.3|339
1695178200000|2023-09-20 02:50:00|170902.9|170777.9|170906.5|170781.5|170910.1|170785.1|170895.9|170770.9|303
1695178500000|2023-09-20 02:55:00|170906.6|170781.6|170882.1|170757.1|170907.9|170782.9|170881.8|170756.8|283
1695178800000|2023-09-20 03:00:00|170881.5|170756.5|170878.7|170753.7|170886.8|170761.8|170868|170743|382
1695179100000|2023-09-20 03:05:00|170878.5|170753.5|170902|170777|170905.7|170780.7|170869.4|170744.4|305
1695179400000|2023-09-20 03:10:00|170902.7|170777.7|170901.7|170776.7|170913.9|170788.9|170896.2|170771.2|334
1695179700000|2023-09-20 03:15:00|170901.6|170776.6|170883.5|170758.5|170904.8|170779.8|170881.5|170756.5|616
1695180000000|2023-09-20 03:20:00|170883.2|170758.2|170887.6|170762.6|170899.7|170774.7|170880.9|170755.9|310
1695180300000|2023-09-20 03:25:00|170887.3|170762.3|170882.2|170757.2|170890.6|170765.6|170874.3|170749.3|317
1695180600000|2023-09-20 03:30:00|170881.9|170756.9|170894.7|170769.7|170896.7|170771.7|170878.3|170753.3|322
1695180900000|2023-09-20 03:35:00|170894.5|170769.5|170930.2|170805.2|170935.4|170810.4|170894|170769|351
1695181200000|2023-09-20 03:40:00|170930|170805|170933.7|170808.7|170933.7|170808.7|170908.5|170783.5|573
1695181500000|2023-09-20 03:45:00|170933.9|170808.9|170954.3|170829.3|170954.3|170829.3|170930.3|170805.3|321
1695181800000|2023-09-20 03:50:00|170954.2|170829.2|170955.6|170830.6|170963.2|170838.2|170944.7|170819.7|634
1695182100000|2023-09-20 03:55:00|170955.2|170830.2|170955|170830|170957.9|170832.9|170940.9|170815.9|815
1695182400000|2023-09-20 04:00:00|170954.9|170829.9|170929.6|170804.6|170957.4|170832.4|170926.1|170801.1|523
1695182700000|2023-09-20 04:05:00|170929.4|170804.4|170933.9|170808.9|170938|170813|170928.9|170803.9|324
1695183000000|2023-09-20 04:10:00|170933.8|170808.8|170984.9|170859.9|171033.3|170908.3|170810|170685|310
1695183300000|2023-09-20 04:15:00|170985.2|170860.2|170972.4|170847.4|170995.2|170870.2|170971.4|170846.4|303
1695183600000|2023-09-20 04:20:00|170973.8|170848.8|170978.2|170853.2|170979.2|170854.2|170970.6|170845.6|359
1695183900000|2023-09-20 04:25:00|170978.4|170853.4|170994.4|170869.4|170997.5|170872.5|170976.2|170851.2|378
1695184200000|2023-09-20 04:30:00|170994.5|170869.5|170993.9|170868.9|170997.1|170872.1|170974.3|170849.3|675
1695184500000|2023-09-20 04:35:00|170993.8|170868.8|170989.6|170864.6|171001.6|170876.6|170975|170850|876
1695184800000|2023-09-20 04:40:00|170989.3|170864.3|171032.7|170907.7|171032.9|170907.9|170980.3|170855.3|469
1695185100000|2023-09-20 04:45:00|171032.3|170907.3|171029.6|170904.6|171035.7|170910.7|171017.6|170892.6|595
1695185400000|2023-09-20 04:50:00|171029.7|170904.7|171014.8|170889.8|171032.2|170907.2|171011.5|170886.5|532
1695185700000|2023-09-20 04:55:00|171014|170889|171023.7|170898.7|171026.1|170901.1|171013.6|170888.6|379
1695186000000|2023-09-20 05:00:00|171024.1|170899.1|171021|170896|171026.9|170901.9|171019.9|170894.9|640
1695186300000|2023-09-20 05:05:00|171021.1|170896.1|171008.5|170883.5|171024.6|170899.6|170988.9|170863.9|788
1695186600000|2023-09-20 05:10:00|171006.2|170881.2|171020.7|170895.7|171022.5|170897.5|171001.8|170876.8|843
1695186900000|2023-09-20 05:15:00|171020.8|170895.8|171021.7|170896.7|171022.3|170897.3|171017.8|170892.8|664
1695187200000|2023-09-20 05:20:00|171021.3|170896.3|171019|170894|171023.2|170898.2|170998.1|170873.1|513
1695187500000|2023-09-20 05:25:00|171018.8|170893.8|171001|170876|171020.9|170895.9|170995.9|170870.9|534
1695187800000|2023-09-20 05:30:00|171001.2|170876.2|170996.7|170871.7|171003.1|170878.1|170994.8|170869.8|386
1695188100000|2023-09-20 05:35:00|170996.9|170871.9|170956.1|170831.1|170999.5|170874.5|170933.2|170808.2|456
1695188400000|2023-09-20 05:40:00|170956.2|170831.2|170952.7|170827.7|170958.8|170833.8|170949.5|170824.5|208
1695188700000|2023-09-20 05:45:00|170952.8|170827.8|170933.6|170808.6|170955.2|170830.2|170924.5|170799.5|344
1695189000000|2023-09-20 05:50:00|170932.9|170807.9|170950.4|170825.4|170954|170829|170930|170805|536
1695189300000|2023-09-20 05:55:00|170950.6|170825.6|170931.6|170806.6|170956.8|170831.8|170925.2|170800.2|461
1695189600000|2023-09-20 06:00:00|170944.3|170819.3|170817.3|170692.3|170949.1|170824.1|170805.2|170680.2|766
1695189900000|2023-09-20 06:05:00|170821.9|170696.9|170760.3|170635.3|170824|170699|170733.8|170608.8|791
1695190200000|2023-09-20 06:10:00|170760.1|170635.1|170775.2|170650.2|170797.2|170672.2|170737.7|170612.7|752
1695190500000|2023-09-20 06:15:00|170775.1|170650.1|170749.6|170624.6|170786.6|170661.6|170722.3|170597.3|722
1695190800000|2023-09-20 06:20:00|170749.8|170624.8|170759.2|170634.2|170783.2|170658.2|170729.7|170604.7|769
1695191100000|2023-09-20 06:25:00|170759.5|170634.5|170732.1|170607.1|170760.9|170635.9|170720.9|170595.9|638
1695191400000|2023-09-20 06:30:00|170729.3|170604.3|170749|170624|170758.8|170633.8|170724.6|170599.6|813
1695191700000|2023-09-20 06:35:00|170748.2|170623.2|170758.8|170633.8|170763.2|170638.2|170736.3|170611.3|743
1695192000000|2023-09-20 06:40:00|170759.2|170634.2|170782.7|170657.7|170783.6|170658.6|170743.9|170618.9|746
1695192300000|2023-09-20 06:45:00|170781.9|170656.9|170786.9|170661.9|170788|170663|170750.4|170625.4|798
1695192600000|2023-09-20 06:50:00|170787|170662|170827.4|170702.4|170831.4|170706.4|170783.5|170658.5|622
1695192900000|2023-09-20 06:55:00|170825|170700|170802.5|170677.5|170825|170700|170791.7|170666.7|912
1695193200000|2023-09-20 07:00:00|170801.1|170676.1|170702.9|170577.9|170803.9|170678.9|170683.6|170558.6|912
1695193500000|2023-09-20 07:05:00|170703.5|170578.5|170703.4|170578.4|170708.8|170583.8|170672.5|170547.5|671
1695193800000|2023-09-20 07:10:00|170704.2|170579.2|170689.7|170564.7|170733.9|170608.9|170678.7|170553.7|714
1695194100000|2023-09-20 07:15:00|170690.1|170565.1|170704.7|170579.7|170767.2|170642.2|170690.1|170565.1|871
1695194400000|2023-09-20 07:20:00|170704.5|170579.5|170700|170575|170714.3|170589.3|170690.8|170565.8|674
1695194700000|2023-09-20 07:25:00|170698.2|170573.2|170682.5|170557.5|170700|170575|170669.2|170544.2|617
1695195000000|2023-09-20 07:30:00|170689|170564|170682|170557|170724.1|170599.1|170676.2|170551.2|651
1695195300000|2023-09-20 07:35:00|170681.6|170556.6|170642.3|170517.3|170684.5|170559.5|170585.7|170460.7|766
1695195600000|2023-09-20 07:40:00|170641.8|170516.8|170681.4|170556.4|170685|170560|170637.5|170512.5|710
1695195900000|2023-09-20 07:45:00|170682|170557|170692.5|170567.5|170699.8|170574.8|170648.1|170523.1|636
1695196200000|2023-09-20 07:50:00|170692.8|170567.8|170684.8|170559.8|170712.6|170587.6|170671.1|170546.1|711
1695196500000|2023-09-20 07:55:00|170684.9|170559.9|170655.1|170530.1|170697.6|170572.6|170622.9|170497.9|645
1695196800000|2023-09-20 08:00:00|170655.3|170530.3|170689.2|170564.2|170772.9|170647.9|170655.3|170530.3|672
1695197100000|2023-09-20 08:05:00|170689.1|170564.1|170641.8|170516.8|170689.2|170564.2|170632.9|170507.9|575
1695197400000|2023-09-20 08:10:00|170641.2|170516.2|170740.3|170615.3|170743.4|170618.4|170637.3|170512.3|631
1695197700000|2023-09-20 08:15:00|170740.5|170615.5|170709|170584|170740.9|170615.9|170664.8|170539.8|719
1695198000000|2023-09-20 08:20:00|170708.8|170583.8|170684.2|170559.2|170708.8|170583.8|170672.1|170547.1|623
1695198300000|2023-09-20 08:25:00|170683.8|170558.8|170707.9|170582.9|170708.3|170583.3|170638.8|170513.8|694
1695198600000|2023-09-20 08:30:00|170708.3|170583.3|170687.1|170562.1|170711.1|170586.1|170682.1|170557.1|730
1695198900000|2023-09-20 08:35:00|170687.2|170562.2|170679|170554|170706.5|170581.5|170671.4|170546.4|696
1695199200000|2023-09-20 08:40:00|170679.3|170554.3|170699.4|170574.4|170719.9|170594.9|170675.2|170550.2|656
1695199500000|2023-09-20 08:45:00|170699.3|170574.3|170701.4|170576.4|170703|170578|170679.8|170554.8|721
1695199800000|2023-09-20 08:50:00|170701.1|170576.1|170663.9|170538.9|170701.9|170576.9|170651|170526|638
1695200100000|2023-09-20 08:55:00|170665.1|170540.1|170676.6|170551.6|170690|170565|170628.7|170503.7|712
1695200400000|2023-09-20 09:00:00|170676.5|170551.5|170643.4|170518.4|170680.1|170555.1|170592.3|170467.3|784
1695200700000|2023-09-20 09:05:00|170642.6|170517.6|170660.8|170535.8|170680.7|170555.7|170641.9|170516.9|660
1695201000000|2023-09-20 09:10:00|170661.3|170536.3|170638.5|170513.5|170677.4|170552.4|170636.6|170511.6|707
1695201300000|2023-09-20 09:15:00|170638.6|170513.6|170652.3|170527.3|170679.7|170554.7|170637.1|170512.1|616
1695201600000|2023-09-20 09:20:00|170652.5|170527.5|170651|170526|170672.9|170547.9|170648.6|170523.6|616
1695201900000|2023-09-20 09:25:00|170651.3|170526.3|170683.2|170558.2|170693.4|170568.4|170650.2|170525.2|575
1695202200000|2023-09-20 09:30:00|170683.7|170558.7|170682.3|170557.3|170706.9|170581.9|170670.7|170545.7|777
1695202500000|2023-09-20 09:35:00|170681.1|170556.1|170627.7|170502.7|170687.5|170562.5|170594.8|170469.8|690
1695202800000|2023-09-20 09:40:00|170627.8|170502.8|170652.7|170527.7|170679.2|170554.2|170618.4|170493.4|697
1695203100000|2023-09-20 09:45:00|170652.6|170527.6|170628|170503|170657.4|170532.4|170561.6|170436.6|740
1695203400000|2023-09-20 09:50:00|170626.8|170501.8|170628.6|170503.6|170638.1|170513.1|170610.2|170485.2|617
1695203700000|2023-09-20 09:55:00|170628.5|170503.5|170662.3|170537.3|170669.8|170544.8|170610.1|170485.1|639
1695204000000|2023-09-20 10:00:00|170659.3|170534.3|170639.3|170514.3|170683.4|170558.4|170632.2|170507.2|786
1695204300000|2023-09-20 10:05:00|170640.4|170515.4|170653.7|170528.7|170656.4|170531.4|170620.2|170495.2|664
1695204600000|2023-09-20 10:10:00|170655.2|170530.2|170612.7|170487.7|170655.5|170530.5|170560.6|170435.6|711
1695204900000|2023-09-20 10:15:00|170613|170488|170568|170443|170618.4|170493.4|170562.9|170437.9|528
1695205200000|2023-09-20 10:20:00|170568.1|170443.1|170594.5|170469.5|170597.6|170472.6|170566.8|170441.8|666
1695205500000|2023-09-20 10:25:00|170594.4|170469.4|170591.8|170466.8|170622|170497|170587.6|170462.6|615
1695205800000|2023-09-20 10:30:00|170594.5|170469.5|170604.1|170479.1|170628.3|170503.3|170578.9|170453.9|682
1695206100000|2023-09-20 10:35:00|170604.4|170479.4|170607.2|170482.2|170608.9|170483.9|170573.4|170448.4|713
1695206400000|2023-09-20 10:40:00|170607.5|170482.5|170569.2|170444.2|170616.6|170491.6|170547.3|170422.3|582
1695206700000|2023-09-20 10:45:00|170569.3|170444.3|170618.7|170493.7|170659.7|170534.7|170568|170443|674
1695207000000|2023-09-20 10:50:00|170618.2|170493.2|170605.9|170480.9|170624.1|170499.1|170591.4|170466.4|638
1695207300000|2023-09-20 10:55:00|170607.8|170482.8|170572.3|170447.3|170609|170484|170559.8|170434.8|523
1695207600000|2023-09-20 11:00:00|170572.6|170447.6|170532.9|170407.9|170575.3|170450.3|170523.3|170398.3|543
1695207900000|2023-09-20 11:05:00|170532.8|170407.8|170560.3|170435.3|170573.3|170448.3|170529.4|170404.4|527
1695208200000|2023-09-20 11:10:00|170559.9|170434.9|170539.7|170414.7|170562.4|170437.4|170523.7|170398.7|489
1695208500000|2023-09-20 11:15:00|170539.5|170414.5|170528.4|170403.4|170540|170415|170521|170396|478
1695208800000|2023-09-20 11:20:00|170528.3|170403.3|170573.7|170448.7|170579.9|170454.9|170528.2|170403.2|538
1695209100000|2023-09-20 11:25:00|170573.9|170448.9|170594.3|170469.3|170621.2|170532.4|170570|170448.4|604
1695209400000|2023-09-20 11:30:00|170594.4|170469.4|170550|170425|170600.6|170475.6|170508.5|170383.5|546
1695209700000|2023-09-20 11:35:00|170550.2|170425.2|170582.3|170457.3|170591.9|170466.9|170542.9|170417.9|561
1695210000000|2023-09-20 11:40:00|170583|170458|170537.8|170412.8|170587.4|170462.4|170531|170406|510
1695210300000|2023-09-20 11:45:00|170538|170413|170559.1|170434.1|170559.3|170434.3|170531|170406|483
1695210600000|2023-09-20 11:50:00|170559|170434|170513.6|170388.6|170559.2|170434.2|170489.5|170364.5|466
1695210900000|2023-09-20 11:55:00|170513.8|170388.8|170502.9|170377.9|170514.2|170389.2|170479.6|170354.6|574
1695211200000|2023-09-20 12:00:00|170507.4|170382.4|170391.9|170341.9|170507.6|170382.6|170391.6|170296.3|476
1695211500000|2023-09-20 12:05:00|170391.5|170341.5|170394.6|170269.6|170483.8|170380.9|170359.6|170263.1|743
1695211800000|2023-09-20 12:10:00|170393.9|170268.9|170441.9|170316.9|170447.7|170322.7|170389.6|170264.6|687
1695212100000|2023-09-20 12:15:00|170441.8|170316.8|170328.7|170203.7|170463.7|170338.7|170327.5|170202.5|589
1695212400000|2023-09-20 12:20:00|170333.1|170208.1|170354.8|170229.8|170357.1|170232.1|170249.7|170124.7|691
1695212700000|2023-09-20 12:25:00|170354.9|170229.9|170331.4|170206.4|170400.5|170275.5|170302.9|170177.9|683
1695213000000|2023-09-20 12:30:00|170331.1|170206.1|170364.6|170239.6|170423.5|170303.8|170302.4|170177.4|810
1695213300000|2023-09-20 12:35:00|170364.5|170239.5|170347.6|170222.6|170418.5|170293.5|170329.5|170204.5|739
1695213600000|2023-09-20 12:40:00|170348.2|170223.2|170396.1|170271.1|170420.5|170323.4|170346.9|170221.9|632
1695213900000|2023-09-20 12:45:00|170396|170271|170406.6|170281.6|170452.2|170327.2|170355.9|170230.9|726
1695214200000|2023-09-20 12:50:00|170406.8|170281.8|170420.8|170295.8|170457.4|170332.4|170400.5|170275.5|693
1695214500000|2023-09-20 12:55:00|170420.9|170295.9|170324.6|170199.6|170425.4|170305.3|170321.3|170196.3|645
1695214800000|2023-09-20 13:00:00|170324.3|170199.3|170266.4|170141.4|170359.2|170272.1|170265.1|170140.1|759
1695215100000|2023-09-20 13:05:00|170266.5|170141.5|170266.2|170141.2|170326.4|170201.4|170247.9|170128.9|749
1695215400000|2023-09-20 13:10:00|170266.5|170141.5|170291.8|170166.8|170299.8|170174.8|170261.2|170136.2|699
1695215700000|2023-09-20 13:15:00|170291.1|170166.1|170391|170266|170436.7|170350.1|170291|170166|767
1695216000000|2023-09-20 13:20:00|170390.9|170265.9|170380.1|170255.1|170391.6|170266.6|170321.3|170196.3|666
1695216300000|2023-09-20 13:25:00|170383.4|170258.4|170413.2|170288.2|170428.6|170303.6|170356.3|170231.3|772
1695216600000|2023-09-20 13:30:00|170412.7|170287.7|170407.6|170282.6|170465.7|170340.7|170372.6|170247.6|874
1695216900000|2023-09-20 13:35:00|170407.8|170282.8|170321.4|170196.4|170440.3|170315.3|170318.1|170193.1|800
1695217200000|2023-09-20 13:40:00|170320.3|170195.3|170318.5|170193.5|170388.3|170263.3|170246.4|170144.8|830
1695217500000|2023-09-20 13:45:00|170319.6|170194.6|170409.2|170284.2|170409.2|170305.8|170306|170181|799
1695217800000|2023-09-20 13:50:00|170409.1|170284.1|170473.9|170348.9|170476.3|170389.5|170386.9|170261.9|751
1695218100000|2023-09-20 13:55:00|170474|170349|170409.7|170284.7|170503.3|170416.8|170402.9|170277.9|791
1695218400000|2023-09-20 14:00:00|170409.1|170284.1|170376.4|170251.4|170413.3|170288.3|170323.9|170198.9|869
1695218700000|2023-09-20 14:05:00|170376.8|170251.8|170343.8|170218.8|170404.9|170279.9|170283.2|170158.2|765
1695219000000|2023-09-20 14:10:00|170343.9|170218.9|170358.8|170233.8|170374.5|170249.5|170285.6|170160.6|928
1695219300000|2023-09-20 14:15:00|170357.8|170232.8|170440.1|170315.1|170466.6|170356|170352|170227|925
1695219600000|2023-09-20 14:20:00|170440.4|170315.4|170363.5|170313.5|170442.1|170366.2|170329.6|170238.1|809
1695219900000|2023-09-20 14:25:00|170363.8|170313.8|170429|170304|170429.2|170320|170282.8|170157.8|910
1695220200000|2023-09-20 14:30:00|170433.4|170308.4|170430|170305|170469.7|170344.7|170394.4|170269.4|888
1695220500000|2023-09-20 14:35:00|170429.2|170304.2|170428.5|170303.5|170455.9|170364.6|170395|170290.3|730
1695220800000|2023-09-20 14:40:00|170428.9|170303.9|170444.3|170319.3|170486|170398.1|170412.7|170299|778
1695221100000|2023-09-20 14:45:00|170445|170320|170465.2|170340.2|170493.2|170412.6|170423.3|170314.4|744
1695221400000|2023-09-20 14:50:00|170465.7|170340.7|170459.5|170334.5|170473.5|170395.7|170402.2|170308.2|743
1695221700000|2023-09-20 14:55:00|170458.6|170333.6|170454.5|170329.5|170469|170369.4|170393.7|170304.7|754
1695222000000|2023-09-20 15:00:00|170454.1|170329.1|170482.5|170357.5|170531.7|170449.8|170422.6|170327.6|875
1695222300000|2023-09-20 15:05:00|170482.3|170357.3|170464.5|170339.5|170482.3|170357.3|170424|170299|851
1695222600000|2023-09-20 15:10:00|170465.7|170340.7|170389.4|170264.4|170465.7|170346.9|170379.6|170254.6|725
1695222900000|2023-09-20 15:15:00|170389.8|170264.8|170341.8|170216.8|170394.3|170269.3|170314.4|170189.4|780
1695223200000|2023-09-20 15:20:00|170342.4|170217.4|170390.4|170265.4|170395.4|170270.4|170311.5|170186.5|754
1695223500000|2023-09-20 15:25:00|170389.4|170264.4|170437.7|170312.7|170498|170373|170340.2|170259.3|665
1695223800000|2023-09-20 15:30:00|170412.5|170287.5|170413.4|170288.4|170470.3|170345.3|170376.5|170251.5|655
1695224100000|2023-09-20 15:35:00|170413.6|170288.6|170352.5|170227.5|170413.6|170288.6|170315.7|170190.7|575
1695224400000|2023-09-20 15:40:00|170351.9|170226.9|170348.8|170223.8|170399.8|170320.5|170340.6|170222.1|572
1695224700000|2023-09-20 15:45:00|170348.7|170223.7|170393.3|170268.3|170404.9|170279.9|170318.9|170193.9|626
1695225000000|2023-09-20 15:50:00|170384|170259|170381.7|170256.7|170406.5|170320.7|170353.3|170245.3|704
1695225300000|2023-09-20 15:55:00|170380.6|170255.6|170383.4|170258.4|170387.2|170290.6|170310.7|170240|684
1695225600000|2023-09-20 16:00:00|170383.5|170258.5|170379.1|170254.1|170421.3|170331|170350.7|170231|650
1695225900000|2023-09-20 16:05:00|170378.8|170253.8|170423.8|170298.8|170447|170322|170358.1|170233.1|804
1695226200000|2023-09-20 16:10:00|170422.9|170297.9|170390.3|170265.3|170449.1|170350.3|170390.3|170265.3|669
1695226500000|2023-09-20 16:15:00|170390.8|170265.8|170325.1|170275.1|170412.6|170312.6|170291.7|170229.8|639
1695226800000|2023-09-20 16:20:00|170324.5|170274.5|170298.1|170173.1|170392.2|170274.5|170272.9|170173.1|698
1695227100000|2023-09-20 16:25:00|170296.4|170171.4|170259.4|170134.4|170333|170231.7|170236.9|170130.1|632
1695227400000|2023-09-20 16:30:00|170255.9|170130.9|170243|170118|170286.4|170161.4|170221|170096|620
1695227700000|2023-09-20 16:35:00|170242.9|170117.9|170207.8|170082.8|170243.6|170136.2|170184.5|170070.7|596
1695228000000|2023-09-20 16:40:00|170207.9|170082.9|170148.9|170023.9|170215.3|170090.3|170146.6|170021.6|555
1695228300000|2023-09-20 16:45:00|170148.6|170023.6|170081.7|169956.7|170173.7|170048.7|170054.6|169929.6|661
1695228600000|2023-09-20 16:50:00|170081.5|169956.5|170145.8|170020.8|170146|170025.7|170048.7|169923.7|613
1695228900000|2023-09-20 16:55:00|170145.6|170020.6|170054.4|169929.4|170145.8|170020.8|170044.5|169924.9|519
1695229200000|2023-09-20 17:00:00|170052.3|169927.3|170100|169975|170109.2|169984.2|170052.1|169927.1|607
1695229500000|2023-09-20 17:05:00|170100.6|169975.6|170121|169996|170145.8|170060.7|170069.6|169973.3|638
1695229800000|2023-09-20 17:10:00|170120.6|169995.6|170121.5|169996.5|170125.3|170000.3|170093.5|169968.5|513
1695230100000|2023-09-20 17:15:00|170121.6|169996.6|170142.1|170017.1|170165|170040|170068.3|169984.1|494
1695230400000|2023-09-20 17:20:00|170142.2|170017.2|170236.8|170111.8|170239.4|170114.4|170134.3|170009.3|515
1695230700000|2023-09-20 17:25:00|170235.9|170110.9|170242.8|170117.8|170266.9|170177.3|170204.4|170108.8|582
1695231000000|2023-09-20 17:30:00|170242.9|170117.9|170173.5|170048.5|170242.9|170117.9|170173|170048|609
1695231300000|2023-09-20 17:35:00|170175.6|170050.6|170240.3|170115.3|170264.3|170139.3|170174|170049|575
1695231600000|2023-09-20 17:40:00|170241.3|170116.3|170270.3|170145.3|170289.5|170164.5|170239.9|170114.9|659
1695231900000|2023-09-20 17:45:00|170270.1|170145.1|170227.8|170102.8|170272|170147|170192.9|170067.9|528
1695232200000|2023-09-20 17:50:00|170226.5|170101.5|170267.1|170142.1|170303.8|170178.8|170197|170072|703
1695232500000|2023-09-20 17:55:00|170268.5|170143.5|170220.7|169964.2|170283|170158|170129.4|169960.3|786
1695232800000|2023-09-20 18:00:00|170227.2|169961.7|170591.5|170466.5|170706.1|170581.1|170217.8|169960.8|1074
1695233100000|2023-09-20 18:05:00|170592.6|170467.6|170545.6|170420.6|170705.9|170580.9|170372.5|170247.5|1005
1695233400000|2023-09-20 18:10:00|170546.9|170421.9|170455|170330|170619.1|170494.1|170391.1|170266.1|1038
1695233700000|2023-09-20 18:15:00|170454.9|170329.9|170357|170232|170521.7|170396.7|170348.3|170223.3|1037
1695234000000|2023-09-20 18:20:00|170358.1|170233.1|170304.8|170179.8|170386.1|170261.1|170232.5|170134.2|951
1695234300000|2023-09-20 18:25:00|170306.5|170181.5|170308.3|170183.3|170338.9|170213.9|170237.8|170112.8|934
1695234600000|2023-09-20 18:30:00|170308.9|170183.9|170254|170129|170324.6|170199.6|170080.7|169955.7|1042
1695234900000|2023-09-20 18:35:00|170254.2|170129.2|170174.4|170049.4|170284.6|170159.6|170143.3|170018.3|1111
1695235200000|2023-09-20 18:40:00|170174.6|170049.6|170232.2|170107.2|170295.3|170170.3|170158|170047.9|994
1695235500000|2023-09-20 18:45:00|170231.3|170106.3|170307|170182|170333.3|170232.3|170198.2|170073.2|1041
1695235800000|2023-09-20 18:50:00|170307.3|170182.3|170332.8|170207.8|170407.1|170282.1|170307.3|170182.3|1022
1695236100000|2023-09-20 18:55:00|170332.7|170207.7|170314.4|170189.4|170366.6|170266.8|170259.7|170156.4|1044
1695236400000|2023-09-20 19:00:00|170323.5|170198.5|170342.1|170217.1|170387.4|170269.3|170297.6|170198.3|912
1695236700000|2023-09-20 19:05:00|170345.1|170220.1|170345.5|170220.5|170381.9|170256.9|170274.1|170149.1|913
1695237000000|2023-09-20 19:10:00|170345.4|170220.4|170477.4|170352.4|170507.6|170382.6|170326.2|170201.2|932
1695237300000|2023-09-20 19:15:00|170478|170353|170571.5|170446.5|170587.1|170462.1|170447.2|170322.2|920
1695237600000|2023-09-20 19:20:00|170572.6|170447.6|170608.7|170483.7|170616.5|170491.5|170426.1|170301.1|846
1695237900000|2023-09-20 19:25:00|170610.2|170485.2|170473.5|170348.5|170610.2|170485.2|170444|170319|843
1695238200000|2023-09-20 19:30:00|170473.4|170348.4|170576.2|170451.2|170591.7|170466.7|170441.7|170316.7|911
1695238500000|2023-09-20 19:35:00|170577.2|170452.2|170734.9|170609.9|170786|170661|170540.3|170437|874
1695238800000|2023-09-20 19:40:00|170728.4|170603.4|170833.3|170708.3|170887.9|170762.9|170703.9|170578.9|748
1695239100000|2023-09-20 19:45:00|170833.8|170708.8|170815.7|170690.7|170886|170767.1|170789.2|170664.2|704
1695239400000|2023-09-20 19:50:00|170815.9|170690.9|170981.9|170856.9|170984|170859|170785.3|170689|752
1695239700000|2023-09-20 19:55:00|170981.7|170856.7|170960.4|170835.4|171007.3|170882.3|170952.5|170827.5|777
1695240000000|2023-09-20 20:00:00|170959.6|170834.6|170864.3|170739.3|170969.9|170844.9|170860.2|170735.2|680
1695240300000|2023-09-20 20:05:00|170863.2|170738.2|170950.6|170825.6|170986.6|170861.6|170861.7|170736.7|665
1695240600000|2023-09-20 20:10:00|170949.5|170824.5|170947.5|170822.5|170959.3|170834.3|170911.6|170786.6|588
1695240900000|2023-09-20 20:15:00|170947.4|170822.4|170897.2|170772.2|170953|170828|170878.5|170753.5|505
1695241200000|2023-09-20 20:20:00|170897.3|170772.3|170924.7|170799.7|170926.4|170801.4|170890.1|170765.1|515
1695241500000|2023-09-20 20:25:00|170924.8|170799.8|170994.6|170869.6|171010.1|170885.1|170913.7|170788.7|590
1695241800000|2023-09-20 20:30:00|170994.7|170869.7|170955.5|170830.5|170995.2|170870.2|170951.3|170826.3|596
1695242100000|2023-09-20 20:35:00|170955.4|170830.4|170990|170865|170996.1|170871.1|170940.6|170815.6|496
1695242400000|2023-09-20 20:40:00|170989.9|170864.9|171000.5|170875.5|171004.9|170879.9|170943.4|170818.4|358
1695242700000|2023-09-20 20:45:00|171000.4|170875.4|170996.3|170871.3|171009.4|170884.4|170987.9|170862.9|331
1695243000000|2023-09-20 20:50:00|170996.1|170871.1|171044.8|170919.8|171049.3|170924.3|170965.9|170840.9|532
1695243300000|2023-09-20 20:55:00|171045|170920|171021.1|170864.1|171054|170929|171002.5|170857.6|467
1695243600000|2023-09-20 21:00:00|171024.5|170864.9|170928.1|170618.1|171066.9|170873.1|170922.7|170612.7|57
1695243900000|2023-09-20 21:05:00|170927.5|170617.5|171010.6|170700.6|171063.3|170753.3|170855.8|170545.8|109
1695244200000|2023-09-20 21:10:00|171011.4|170701.4|170986.3|170701.9|171015.7|170708.4|170964.1|170694.8|73
1695244500000|2023-09-20 21:15:00|170986.4|170702|170980.1|170713.3|170996.8|170716.4|170975.2|170702|80
1695244800000|2023-09-20 21:20:00|170979.9|170712.7|170994.7|170725.5|171028.5|170727.6|170979.9|170711.4|42
1695245100000|2023-09-20 21:25:00|170937.3|170731.4|170938.2|170710.3|170967.6|170736.9|170933.4|170704.5|84
1695245400000|2023-09-20 21:30:00|170931.1|170710|170975.8|170735.7|170977.1|170745.8|170931.1|170710|228
1695245700000|2023-09-20 21:35:00|170972.7|170728|170958.5|170728.7|170975.2|170760.7|170945.9|170723.5|127
1695246000000|2023-09-20 21:40:00|170958.3|170728.8|170948.5|170726.3|170966.6|170730.3|170945.1|170718.2|101
1695246300000|2023-09-20 21:45:00|170959.1|170733.7|170958.8|170742.6|170977.6|170744.7|170949.9|170730.8|96
1695246600000|2023-09-20 21:50:00|170959.5|170741.4|171044|170830.6|171050.5|170833|170959.5|170739.2|257
1695246900000|2023-09-20 21:55:00|171044.1|170830.7|171013.5|170835.7|171044.1|170865.1|170990.5|170826.5|125
1695247200000|2023-09-20 22:00:00|171013.3|170835.5|170956.7|170831.7|171102.8|170853.3|170953.3|170803.5|329
1695247500000|2023-09-20 22:05:00|170957.7|170829|170946.3|170821.3|170969.1|170837.4|170942.5|170817.5|236
1695247800000|2023-09-20 22:10:00|170946.1|170821.1|170992.4|170867.4|170998.2|170873.2|170928.3|170803.3|233
1695248100000|2023-09-20 22:15:00|170992.3|170867.3|170999.4|170874.4|171001.1|170876.1|170956.8|170831.8|237
1695248400000|2023-09-20 22:20:00|170999.5|170874.5|170998.5|170873.5|171000.8|170875.6|170989.8|170864.8|131
1695248700000|2023-09-20 22:25:00|170998.6|170873.6|170996.7|170871.7|171001.9|170876.9|170975.3|170850.3|187
1695249000000|2023-09-20 22:30:00|170990.7|170865.7|170979.2|170854.2|170995.4|170870.4|170961.9|170836.9|203
1695249300000|2023-09-20 22:35:00|170979|170854|170981.4|170856.4|171009.2|170882.6|170970.6|170843.8|210
1695249600000|2023-09-20 22:40:00|170981.3|170856.3|170973.1|170845.2|170994.4|170861.6|170968.5|170840.4|201
1695249900000|2023-09-20 22:45:00|170958.6|170830.7|170969.3|170837.2|170978.6|170851.8|170940.9|170812.1|228
1695250200000|2023-09-20 22:50:00|170969.2|170837.1|170941|170816|170971|170843.8|170941|170816|195
1695250500000|2023-09-20 22:55:00|170940.9|170815.9|170949.2|170824.2|170956.5|170831.5|170931|170806|167
1695250800000|2023-09-20 23:00:00|170957.8|170832.8|170974.4|170849.4|170978.4|170853.4|170955.1|170830.1|231
1695251100000|2023-09-20 23:05:00|170974.2|170849.2|170979|170854|170986.3|170861.3|170969.6|170844.6|205
1695251400000|2023-09-20 23:10:00|170979.2|170854.2|170977.5|170852.5|170982.4|170857.4|170968.8|170843.8|209
1695251700000|2023-09-20 23:15:00|170977.3|170852.3|170966.7|170841.7|170977.3|170852.3|170965.1|170840.1|121
1695252000000|2023-09-20 23:20:00|170966|170841|170952.2|170827.2|170972.2|170847.2|170941.7|170816.7|170
1695252300000|2023-09-20 23:25:00|170951.2|170826.2|170947.3|170822.3|170965.3|170840.3|170941.3|170816.3|119
1695252600000|2023-09-20 23:30:00|170947.4|170822.4|170940.2|170815.2|170948.1|170823.1|170934.2|170809.2|155
1695252900000|2023-09-20 23:35:00|170940.6|170815.6|170966.2|170841.2|170972.5|170847.5|170939.1|170814.1|452
1695253200000|2023-09-20 23:40:00|170966.1|170841.1|170967.4|170842.4|170969.3|170844.3|170946.9|170821.9|190
1695253500000|2023-09-20 23:45:00|170967|170842|170988.7|170863.7|170989.9|170864.9|170951.5|170826.5|226
1695253800000|2023-09-20 23:50:00|170988.6|170863.6|171021.8|170896.8|171023.1|170898.1|170966|170841|226
1695254100000|2023-09-20 23:55:00|171022|170897|171020.4|170895.4|171024.6|170899.6|171008.9|170883.9|187
1695254400000|2023-09-21 00:00:00|171020.2|170895.2|170976.1|170851.1|171022|170897|170976.1|170851.1|361
1695254700000|2023-09-21 00:05:00|170975.4|170850.4|170981.3|170856.3|170983.7|170858.7|170960.7|170835.7|213
1695255000000|2023-09-21 00:10:00|170981.2|170856.2|170966.8|170841.8|170981.3|170856.3|170962.1|170837.1|235
1695255300000|2023-09-21 00:15:00|170965.5|170840.5|171032.7|170907.7|171035.1|170910.1|170965.4|170840.4|320
1695255600000|2023-09-21 00:20:00|171032.6|170907.6|171076.7|170951.7|171095.7|170970.7|171030.4|170905.4|272
1695255900000|2023-09-21 00:25:00|171076.9|170951.9|171148|171023|171150.5|171025.5|171076.6|170951.6|460
1695256200000|2023-09-21 00:30:00|171147.5|171022.5|171210.9|171085.9|171212.1|171087.1|171136.6|171011.6|492
1695256500000|2023-09-21 00:35:00|171211|171086|171303.5|171178.5|171308.2|171183.2|171198.5|171073.5|586
1695256800000|2023-09-21 00:40:00|171303.7|171178.7|171321.5|171196.5|171322.8|171197.8|171302.4|171177.4|485
1695257100000|2023-09-21 00:45:00|171321.9|171196.9|171311.8|171186.8|171321.9|171196.9|171291.7|171166.7|494
1695257400000|2023-09-21 00:50:00|171311.7|171186.7|171327|171202|171339.9|171214.9|171311.1|171186.1|497
1695257700000|2023-09-21 00:55:00|171326.9|171201.9|171376.5|171251.5|171378|171253|171326.9|171201.9|340
1695258000000|2023-09-21 01:00:00|171377|171252|171369.2|171244.2|171380.6|171255.6|171367.6|171242.6|411
1695258300000|2023-09-21 01:05:00|171369.4|171244.4|171338.6|171213.6|171377|171252|171324.2|171199.2|579
1695258600000|2023-09-21 01:10:00|171336.5|171211.5|171330.1|171205.1|171339.2|171214.2|171327.3|171202.3|289
1695258900000|2023-09-21 01:15:00|171329.2|171204.2|171286.1|171161.1|171329.2|171204.2|171284.5|171159.5|659
1695259200000|2023-09-21 01:20:00|171286|171161|171292.8|171167.8|171314.8|171189.8|171282.3|171157.3|589
1695259500000|2023-09-21 01:25:00|171294.1|171169.1|171228.3|171103.3|171294.5|171169.5|171228.3|171103.3|491
1695259800000|2023-09-21 01:30:00|171223|171098|171282|171157|171297|171172|171217.5|171092.5|712
1695260100000|2023-09-21 01:35:00|171282.2|171157.2|171280.2|171155.2|171285.9|171160.9|171275.4|171150.4|561
1695260400000|2023-09-21 01:40:00|171280.3|171155.3|171254.2|171129.2|171280.3|171155.3|171250.1|171125.1|447
1695260700000|2023-09-21 01:45:00|171254|171129|171249.5|171124.5|171254|171129|171208.3|171083.3|433
1695261000000|2023-09-21 01:50:00|171249.3|171124.3|171284.7|171159.7|171287|171162|171242.8|171117.8|524
1695261300000|2023-09-21 01:55:00|171283.9|171158.9|171287.4|171162.4|171292|171167|171279|171154|269
1695261600000|2023-09-21 02:00:00|171287.5|171162.5|171304.2|171179.2|171316.8|171191.8|171287.5|171162.5|495
1695261900000|2023-09-21 02:05:00|171304.3|171179.3|171289.6|171164.6|171357.2|171232.2|170989.1|170864.1|456
1695262200000|2023-09-21 02:10:00|171290|171165|171316.7|171191.7|171327.1|171202.1|171290|171165|318
1695262500000|2023-09-21 02:15:00|171317.3|171192.3|171353.8|171228.8|171357.8|171232.8|171317.3|171192.3|613
1695262800000|2023-09-21 02:20:00|171353.9|171228.9|171357.6|171232.6|171378.3|171253.3|171342.2|171217.2|538
1695263100000|2023-09-21 02:25:00|171357.8|171232.8|171393.2|171268.2|171394|171269|171356.2|171231.2|513
1695263400000|2023-09-21 02:30:00|171394|171269|171441.6|171316.6|171442.7|171317.7|171380.5|171255.5|530
1695263700000|2023-09-21 02:35:00|171441.3|171316.3|171438.9|171313.9|171454.7|171329.7|171434.2|171309.2|382
1695264000000|2023-09-21 02:40:00|171439|171314|171444.8|171319.8|171454|171329|171438|171313|464
1695264300000|2023-09-21 02:45:00|171443.6|171318.6|171445.2|171320.2|171449|171324|171437.9|171312.9|488
1695264600000|2023-09-21 02:50:00|171445.6|171320.6|171531|171406|171544.2|171419.2|171444.8|171319.8|553
1695264900000|2023-09-21 02:55:00|171530.4|171405.4|171479.2|171354.2|171530.4|171405.4|171474.5|171349.5|458
1695265200000|2023-09-21 03:00:00|171479.3|171354.3|171448.8|171323.8|171483|171358|171440.4|171315.4|441
1695265500000|2023-09-21 03:05:00|171448|171323|171414.8|171289.8|171449.4|171324.4|171409.4|171284.4|419
1695265800000|2023-09-21 03:10:00|171414.7|171289.7|171384.9|171259.9|171414.7|171289.7|171381.7|171256.7|362
1695266100000|2023-09-21 03:15:00|171385|171260|171385.6|171260.6|171391.8|171266.8|171381.4|171256.4|393
1695266400000|2023-09-21 03:20:00|171385.9|171260.9|171408.3|171283.3|171414.4|171289.4|171383.8|171258.8|458
1695266700000|2023-09-21 03:25:00|171408.6|171283.6|171409.7|171284.7|171419.1|171294.1|171401.6|171276.6|299
1695267000000|2023-09-21 03:30:00|171409.4|171284.4|171382.3|171257.3|171416.8|171291.8|171379.7|171254.7|353
1695267300000|2023-09-21 03:35:00|171382.2|171257.2|171383|171258|171383.6|171258.6|171376.7|171251.7|378
1695267600000|2023-09-21 03:40:00|171384|171259|171372.2|171247.2|171386.3|171261.3|171361.5|171236.5|256
1695267900000|2023-09-21 03:45:00|171372.9|171247.9|171380.7|171255.7|171382.2|171257.2|171364.7|171239.7|271
1695268200000|2023-09-21 03:50:00|171381.9|171256.9|171359|171234|171386.6|171261.6|171356.4|171231.4|335
1695268500000|2023-09-21 03:55:00|171358.8|171233.8|171324|171199|171362.5|171237.5|171319|171194|248
1695268800000|2023-09-21 04:00:00|171322.7|171197.7|171314.3|171189.3|171326.9|171201.9|171292.6|171167.6|441
1695269100000|2023-09-21 04:05:00|171315|171190|171294.4|171169.4|171319.6|171194.6|171290.6|171165.6|299
1695269400000|2023-09-21 04:10:00|171294.6|171169.6|171322.8|171197.8|171343.6|171218.6|171294.6|171169.6|281
1695269700000|2023-09-21 04:15:00|171323.8|171198.8|171324.1|171199.1|171325.9|171200.9|171310|171185|284
1695270000000|2023-09-21 04:20:00|171324.4|171199.4|171327.6|171202.6|171343.7|171218.7|171316|171191|299
1695270300000|2023-09-21 04:25:00|171327.9|171202.9|171323.4|171198.4|171329.2|171204.2|171310.2|171185.2|335
1695270600000|2023-09-21 04:30:00|171324.7|171199.7|171329.1|171204.1|171330.4|171205.4|171307.3|171182.3|255
1695270900000|2023-09-21 04:35:00|171328.6|171203.6|171323.4|171198.4|171330.3|171205.3|171318.8|171193.8|160
1695271200000|2023-09-21 04:40:00|171323|171198|171325.2|171200.2|171330.4|171205.4|171320|171195|96
1695271500000|2023-09-21 04:45:00|171325.5|171200.5|171327.8|171202.8|171330.8|171205.8|171321.9|171196.9|127
1695271800000|2023-09-21 04:50:00|171328|171203|171325.1|171200.1|171333.9|171208.9|171325.1|171200.1|104
1695272100000|2023-09-21 04:55:00|171329.1|171204.1|171326.1|171201.1|171360.3|171235.3|171324.2|171199.2|267
1695272400000|2023-09-21 05:00:00|171326.4|171201.4|171347.9|171222.9|171351.6|171226.6|171326.4|171201.4|331
1695272700000|2023-09-21 05:05:00|171348.3|171223.3|171358|171233|171373.4|171248.4|171346.1|171221.1|359
1695273000000|2023-09-21 05:10:00|171357.9|171232.9|171328.3|171203.3|171357.9|171232.9|171326.4|171201.4|250
1695273300000|2023-09-21 05:15:00|171328.2|171203.2|171304|171179|171339.1|171214.1|171301.6|171176.6|203
1695273600000|2023-09-21 05:20:00|171304.4|171179.4|171327.3|171202.3|171343.6|171218.6|171291|171166|367
1695273900000|2023-09-21 05:25:00|171327.4|171202.4|171342.2|171217.2|171347.4|171222.4|171322.7|171197.7|191
1695274200000|2023-09-21 05:30:00|171341.8|171216.8|171325.9|171200.9|171341.8|171216.8|171317.8|171192.8|296
1695274500000|2023-09-21 05:35:00|171326.3|171201.3|171268.7|171143.7|171327|171202|171249.9|171124.9|405
1695274800000|2023-09-21 05:40:00|171268.5|171143.5|171268.4|171143.4|171282.8|171157.8|171262|171137|701
1695275100000|2023-09-21 05:45:00|171268.5|171143.5|171267.5|171142.5|171280.6|171155.6|171257|171132|552
1695275400000|2023-09-21 05:50:00|171267.2|171142.2|171348.2|171223.2|171350.5|171225.5|171267.1|171142.1|425
1695275700000|2023-09-21 05:55:00|171348.3|171223.3|171368.3|171243.3|171390.3|171265.3|171346.3|171221.3|502
1695276000000|2023-09-21 06:00:00|171365.5|171240.5|171321|171196|171365.5|171240.5|171300.1|171175.1|631
1695276300000|2023-09-21 06:05:00|171320.5|171195.5|171303.3|171178.3|171414.4|171289.4|171295.6|171170.6|556
1695276600000|2023-09-21 06:10:00|171303.9|171178.9|171261.3|171136.3|171324.3|171199.3|171228.2|171103.2|701
1695276900000|2023-09-21 06:15:00|171261.6|171136.6|171240.3|171115.3|171279.6|171154.6|171227.1|171102.1|708
1695277200000|2023-09-21 06:20:00|171235|171110|171208.1|171083.1|171265.1|171140.1|171199.9|171074.9|644
1695277500000|2023-09-21 06:25:00|171208.2|171083.2|171210.6|171085.6|171232|171107|171155|171030|705
1695277800000|2023-09-21 06:30:00|171209.9|171084.9|171225.8|171100.8|171237.5|171112.5|171195.5|171070.5|819
1695278100000|2023-09-21 06:35:00|171226.3|171101.3|171169.9|171044.9|171230.6|171105.6|171140.7|171015.7|766
1695278400000|2023-09-21 06:40:00|171170.4|171045.4|171087.5|170962.5|171178.5|171053.5|171076.4|170951.4|754
1695278700000|2023-09-21 06:45:00|171087.8|170962.8|171026.4|170901.4|171113.3|170988.3|171014|170889|899
1695279000000|2023-09-21 06:50:00|171026.3|170901.3|171015.5|170890.5|171069.5|170944.5|170979.1|170854.1|773
1695279300000|2023-09-21 06:55:00|171015.6|170890.6|170976.6|170851.6|171047.5|170922.5|170924.8|170799.8|819
1695279600000|2023-09-21 07:00:00|170976|170851|170923.5|170798.5|171025.7|170900.7|170913.4|170788.4|831
1695279900000|2023-09-21 07:05:00|170923.4|170798.4|170915.5|170790.5|170935.7|170810.7|170873.2|170748.2|743
1695280200000|2023-09-21 07:10:00|170912.7|170787.7|170923.4|170798.4|170966.6|170841.6|170897.3|170772.3|791
1695280500000|2023-09-21 07:15:00|170923.5|170798.5|170871.2|170746.2|170924.5|170799.5|170824.7|170699.7|597
1695280800000|2023-09-21 07:20:00|170870.5|170745.5|170872.1|170747.1|170896.5|170771.5|170848.4|170723.4|755
1695281100000|2023-09-21 07:25:00|170872.8|170747.8|170905.8|170780.8|170924.2|170799.2|170868.3|170743.3|672
1695281400000|2023-09-21 07:30:00|170905.3|170780.3|170847.3|170722.3|170921.8|170796.8|170838.1|170713.1|833
1695281700000|2023-09-21 07:35:00|170847.1|170722.1|170785.4|170660.4|170872.1|170747.1|170734.1|170609.1|855
1695282000000|2023-09-21 07:40:00|170786.3|170661.3|170897.7|170772.7|170907.6|170782.6|170783.1|170658.1|901
1695282300000|2023-09-21 07:45:00|170896.7|170771.7|170933.6|170808.6|171054.4|170929.4|170891|170766|885
1695282600000|2023-09-21 07:50:00|170933.7|170808.7|170920.3|170795.3|170943.8|170818.8|170908.7|170783.7|696
1695282900000|2023-09-21 07:55:00|170920.5|170795.5|170887.8|170762.8|170961|170836|170870|170745|741
1695283200000|2023-09-21 08:00:00|170888.1|170763.1|170933.3|170808.3|170988.6|170863.6|170784.1|170659.1|892
1695283500000|2023-09-21 08:05:00|170932.9|170807.9|170851.2|170726.2|170935.8|170810.8|170828.3|170703.3|749
1695283800000|2023-09-21 08:10:00|170846.3|170721.3|170886.5|170761.5|170938.4|170813.4|170844.6|170719.6|804
1695284100000|2023-09-21 08:15:00|170889.7|170764.7|170854.2|170729.2|170912.5|170787.5|170838.8|170713.8|819
1695284400000|2023-09-21 08:20:00|170854|170729|170813.6|170688.6|170859.1|170734.1|170794.2|170669.2|683
1695284700000|2023-09-21 08:25:00|170814.2|170689.2|170787.3|170662.3|170825.9|170700.9|170733.4|170608.4|803
1695285000000|2023-09-21 08:30:00|170788.1|170663.1|170817.8|170692.8|170843.2|170718.2|170784.4|170659.4|816
1695285300000|2023-09-21 08:35:00|170818.5|170693.5|170886.3|170761.3|170937|170812|170788.4|170663.4|834
1695285600000|2023-09-21 08:40:00|170885.6|170760.6|170936|170811|170976.5|170851.5|170884.3|170759.3|753
1695285900000|2023-09-21 08:45:00|170935.7|170810.7|170930.7|170805.7|170941.7|170816.7|170925.5|170800.5|831
1695286200000|2023-09-21 08:50:00|170930.5|170805.5|171074.9|170949.9|171118.5|170993.5|170921.9|170796.9|877
1695286500000|2023-09-21 08:55:00|171075.8|170950.8|171046.1|170921.1|171128.6|171003.6|171040.2|170915.2|726
1695286800000|2023-09-21 09:00:00|171045.6|170920.6|171073.4|170948.4|171095.2|170970.2|171007.2|170882.2|857
1695287100000|2023-09-21 09:05:00|171073.9|170948.9|171142.6|171017.6|171147.3|171022.3|171031.7|170906.7|832
1695287400000|2023-09-21 09:10:00|171142.8|171017.8|171248.2|171123.2|171260.7|171135.7|171135.5|171010.5|724
1695287700000|2023-09-21 09:15:00|171247.1|171122.1|171194.8|171069.8|171307.8|171182.8|171165.1|171040.1|796
1695288000000|2023-09-21 09:20:00|171194.6|171069.6|171188.1|171063.1|171210.2|171085.2|171146.1|171021.1|641
1695288300000|2023-09-21 09:25:00|171188|171063|171125.7|171000.7|171188.9|171063.9|171077.9|170952.9|742
1695288600000|2023-09-21 09:30:00|171127.2|171002.2|171121.5|170996.5|171151.9|171026.9|171078.8|170953.8|688
1695288900000|2023-09-21 09:35:00|171121.4|170996.4|171008.7|170883.7|171144.1|171019.1|171004.1|170879.1|722
1695289200000|2023-09-21 09:40:00|171011.5|170886.5|170997.5|170872.5|171051.1|170926.1|170993.4|170868.4|786
1695289500000|2023-09-21 09:45:00|170998|170873|170937.2|170812.2|171032.2|170907.2|170924.2|170799.2|910
1695289800000|2023-09-21 09:50:00|170937.4|170812.4|170928.9|170803.9|170953|170828|170915|170790|754
1695290100000|2023-09-21 09:55:00|170928.8|170803.8|170851.5|170726.5|170954.8|170829.8|170850.2|170725.2|767
1695290400000|2023-09-21 10:00:00|170850.4|170725.4|170939.1|170814.1|170940.3|170815.3|170850.4|170725.4|779
1695290700000|2023-09-21 10:05:00|170938.9|170813.9|170930.1|170805.1|170975.8|170850.8|170914.1|170789.1|726
1695291000000|2023-09-21 10:10:00|170929.9|170804.9|170879.3|170754.3|170943.4|170818.4|170875.3|170750.3|540
1695291300000|2023-09-21 10:15:00|170879.2|170754.2|170911|170786|170936.7|170811.7|170877|170752|825
1695291600000|2023-09-21 10:20:00|170910.3|170785.3|170875.4|170750.4|170923.4|170798.4|170853.3|170728.3|691
1695291900000|2023-09-21 10:25:00|170875.5|170750.5|170944.3|170819.3|170956.5|170831.5|170870.8|170745.8|712
1695292200000|2023-09-21 10:30:00|170944.9|170819.9|170918.6|170793.6|170945.1|170820.1|170910.7|170785.7|705
1695292500000|2023-09-21 10:35:00|170919.4|170794.4|170962.5|170837.5|170996.8|170871.8|170914.5|170789.5|825
1695292800000|2023-09-21 10:40:00|170963|170838|170968.4|170843.4|170975.1|170850.1|170957.6|170832.6|708
1695293100000|2023-09-21 10:45:00|170968.5|170843.5|170968|170843|170978.7|170853.7|170952.3|170827.3|669
1695293400000|2023-09-21 10:50:00|170968.1|170843.1|170927.3|170802.3|170977.7|170852.7|170924.2|170799.2|714
1695293700000|2023-09-21 10:55:00|170927.5|170802.5|170855.6|170730.6|170927.5|170802.5|170847.1|170722.1|711
1695294000000|2023-09-21 11:00:00|170854.6|170729.6|170919.5|170794.5|170960.9|170835.9|170816.8|170691.8|956
1695294300000|2023-09-21 11:05:00|170918.6|170793.6|170869|170744|170923.8|170798.8|170849.6|170724.6|931
1695294600000|2023-09-21 11:10:00|170868.7|170743.7|170843.9|170718.9|170871.2|170746.2|170727.5|170602.5|863
1695294900000|2023-09-21 11:15:00|170843.7|170718.7|170864|170739|170884.5|170759.5|170823.6|170698.6|886
1695295200000|2023-09-21 11:20:00|170863.2|170738.2|171020.6|170895.6|171020.6|170895.6|170856.8|170731.8|850
1695295500000|2023-09-21 11:25:00|171020.1|170895.1|170980.1|170855.1|171020.1|170895.1|170967.7|170842.7|716
1695295800000|2023-09-21 11:30:00|170980.2|170855.2|171109.9|170984.9|171152.5|171027.5|170970.6|170845.6|788
1695296100000|2023-09-21 11:35:00|171108.1|170983.1|171159.7|171034.7|171175.2|171053.9|171078.2|170953.2|863
1695296400000|2023-09-21 11:40:00|171157.3|171032.3|171037.2|170912.2|171157.3|171032.3|171034.4|170909.4|889
1695296700000|2023-09-21 11:45:00|171037|170912|171059.9|170934.9|171073.6|170948.6|171018.9|170893.9|761
1695297000000|2023-09-21 11:50:00|171060.2|170935.2|171201.6|171076.6|171201.6|171076.6|171046.7|170921.7|891
1695297300000|2023-09-21 11:55:00|171202.1|171077.1|171339.9|171214.9|171359.2|171234.2|171173.6|171048.6|909
1695297600000|2023-09-21 12:00:00|171337.3|171212.3|171487.6|171362.6|171520.5|171395.5|171317.2|171192.2|972
1695297900000|2023-09-21 12:05:00|171487.2|171362.2|171571.9|171446.9|171603.9|171489.8|171486.9|171361.9|817
1695298200000|2023-09-21 12:10:00|171572.6|171447.6|171630.6|171505.6|171676.1|171556.1|171535.5|171410.5|830
1695298500000|2023-09-21 12:15:00|171628.7|171503.7|171815.3|171690.3|171816.5|171691.5|171555.5|171454.9|885
1695298800000|2023-09-21 12:20:00|171811.1|171686.1|172120.8|171995.8|172196.4|172071.4|171801.3|171676.3|880
1695299100000|2023-09-21 12:25:00|172120.9|171995.9|172384.7|172122.8|172469.6|172344.6|172120.9|171995.9|869
1695299400000|2023-09-21 12:30:00|172362.9|172135.2|172173.6|172048.6|172484.1|172362.3|172114.6|171989.6|904
1695299700000|2023-09-21 12:35:00|172181.7|172056.7|172339.8|172214.8|172413.2|172288.2|172118.1|171993.1|939
1695300000000|2023-09-21 12:40:00|172339.7|172214.7|172356.3|172231.3|172428.9|172303.9|172129.4|172004.4|1005
1695300300000|2023-09-21 12:45:00|172355.5|172230.5|172423.5|172298.5|172566.2|172441.2|172309.5|172184.5|973
1695300600000|2023-09-21 12:50:00|172420.3|172295.3|172281.4|172156.4|172475.2|172350.2|172268.8|172143.8|868
1695300900000|2023-09-21 12:55:00|172281.6|172156.6|172018.8|171893.8|172282.1|172157.1|172016.5|171891.5|934
1695301200000|2023-09-21 13:00:00|172021.5|171896.5|171879.8|171754.8|172042.2|171917.2|171860.9|171735.9|923
1695301500000|2023-09-21 13:05:00|171879.6|171754.6|171772.8|171647.8|171890.9|171765.9|171735.7|171610.7|888
1695301800000|2023-09-21 13:10:00|171773|171648|171745.7|171620.7|171913.2|171788.2|171650.2|171525.2|912
1695302100000|2023-09-21 13:15:00|171746.8|171621.8|172112|171987|172138|172013|171722.2|171597.2|952
1695302400000|2023-09-21 13:20:00|172107.5|171982.5|172145.6|172020.6|172258.5|172133.5|172074.4|171949.4|966
1695302700000|2023-09-21 13:25:00|172143.6|172018.6|171915.2|171790.2|172198.1|172073.1|171865.6|171740.6|950
1695303000000|2023-09-21 13:30:00|171916.1|171791.1|172080|171955|172109.8|171984.8|171903.2|171778.2|1026
1695303300000|2023-09-21 13:35:00|172081.9|171956.9|172111.3|171986.3|172126.6|172001.6|171975.8|171850.8|1003
1695303600000|2023-09-21 13:40:00|172113.1|171988.1|172083|171958|172153.8|172028.8|171997|171872|909
1695303900000|2023-09-21 13:45:00|172082.3|171957.3|172082.5|171957.5|172161.3|172075.9|172026.8|171901.8|991
1695304200000|2023-09-21 13:50:00|172082.1|171957.1|172191|172066|172217.2|172092.2|171996.5|171871.5|937
1695304500000|2023-09-21 13:55:00|172191.2|172066.2|172408.7|172283.7|172458.5|172333.5|172156.6|172031.6|869
1695304800000|2023-09-21 14:00:00|172411.2|172286.2|172371.2|172246.2|172536.8|172411.8|172302.8|172177.8|952
1695305100000|2023-09-21 14:05:00|172373.5|172248.5|172295|172170|172412.3|172287.3|172283|172158|979
1695305400000|2023-09-21 14:10:00|172294.1|172169.1|172276.6|172151.6|172346.1|172221.1|172123.7|171998.7|973
1695305700000|2023-09-21 14:15:00|172276.4|172151.4|172061.5|171936.5|172296.7|172186.5|172036.3|171911.3|934
1695306000000|2023-09-21 14:20:00|172067.7|171942.7|171853.1|171728.1|172081.3|171956.3|171843|171718|989
1695306300000|2023-09-21 14:25:00|171851.7|171726.7|171825|171700|171865.7|171740.7|171698.8|171573.8|944
1695306600000|2023-09-21 14:30:00|171827|171702|171683.3|171558.3|171865.2|171751.1|171637.8|171512.8|918
1695306900000|2023-09-21 14:35:00|171683.2|171558.2|171699.2|171574.2|171761.3|171677.4|171640.7|171515.7|971
1695307200000|2023-09-21 14:40:00|171700.7|171575.7|171709.1|171584.1|171746.4|171653.7|171577|171484.9|912
1695307500000|2023-09-21 14:45:00|171708.6|171583.6|171834.8|171709.8|171863.5|171738.5|171698.1|171573.1|889
1695307800000|2023-09-21 14:50:00|171835.7|171710.7|171925.1|171800.1|171985.7|171860.7|171834.9|171709.9|878
1695308100000|2023-09-21 14:55:00|171925.3|171800.3|171947.8|171822.8|172032.6|171907.6|171879.6|171754.6|936
1695308400000|2023-09-21 15:00:00|171947.3|171822.3|171808.5|171683.5|171966|171841|171805|171680|917
1695308700000|2023-09-21 15:05:00|171808.1|171683.1|171715.6|171590.6|171808.1|171683.1|171690.7|171565.7|856
1695309000000|2023-09-21 15:10:00|171716.2|171591.2|171678|171553|171767.2|171642.2|171662.4|171537.4|783
1695309300000|2023-09-21 15:15:00|171677.7|171552.7|171687.1|171562.1|171745.9|171620.9|171675.5|171550.5|878
1695309600000|2023-09-21 15:20:00|171688.2|171563.2|171706|171581|171722.5|171603.1|171642.8|171517.8|772
1695309900000|2023-09-21 15:25:00|171714.2|171589.2|171695.4|171570.4|171755.5|171630.5|171649.6|171524.6|747
1695310200000|2023-09-21 15:30:00|171694.9|171569.9|171644.1|171519.1|171720.2|171595.2|171611.5|171516|774
1695310500000|2023-09-21 15:35:00|171644|171519|171627.6|171502.6|171783.9|171658.9|171572.6|171447.6|868
1695310800000|2023-09-21 15:40:00|171627.1|171502.1|171678.3|171553.3|171744.5|171619.5|171623.5|171498.5|674
1695311100000|2023-09-21 15:45:00|171678.5|171553.5|171609|171484|171725.7|171600.7|171609|171484|703
1695311400000|2023-09-21 15:50:00|171609.4|171484.4|171692.2|171567.2|171717.9|171592.9|171604.3|171479.3|771
1695311700000|2023-09-21 15:55:00|171690.5|171565.5|171693.9|171568.9|171740.1|171615.1|171656.5|171531.5|768
1695312000000|2023-09-21 16:00:00|171693.4|171568.4|171799.1|171674.1|171806|171681|171693.1|171568.1|812
1695312300000|2023-09-21 16:05:00|171797.2|171672.2|171838.2|171713.2|171859.2|171734.2|171796.9|171671.9|738
1695312600000|2023-09-21 16:10:00|171838.7|171713.7|171804.1|171679.1|171924.5|171799.5|171802.7|171677.7|678
1695312900000|2023-09-21 16:15:00|171804.5|171679.5|171948.4|171823.4|171951.2|171826.2|171793.7|171668.7|747
1695313200000|2023-09-21 16:20:00|171948.2|171823.2|171929.9|171804.9|171990.7|171865.7|171908|171783|780
1695313500000|2023-09-21 16:25:00|171935.6|171810.6|171746.8|171621.8|171960.8|171835.8|171745.4|171620.4|779
1695313800000|2023-09-21 16:30:00|171746.7|171621.7|171835.6|171710.6|171924.2|171799.2|171739.3|171614.3|744
1695314100000|2023-09-21 16:35:00|171835.7|171710.7|171905.6|171780.6|171960.6|171835.6|171835.2|171710.2|688
1695314400000|2023-09-21 16:40:00|171905.4|171780.4|171897.4|171772.4|171963.6|171838.6|171895.8|171770.8|669
1695314700000|2023-09-21 16:45:00|171894.4|171769.4|171779.3|171729.3|171907.4|171782.4|171776.2|171711.9|621
1695315000000|2023-09-21 16:50:00|171779.6|171729.6|171926.8|171801.8|171985.6|171860.6|171769.9|171677.2|717
1695315300000|2023-09-21 16:55:00|171926.9|171801.9|171910|171785|171926.9|171801.9|171889.8|171764.8|747
1695315600000|2023-09-21 17:00:00|171912.3|171787.3|171912.5|171787.5|171977.5|171852.5|171910.6|171785.6|691
1695315900000|2023-09-21 17:05:00|171912.4|171787.4|171917.2|171792.2|171944.1|171819.1|171899.4|171774.4|575
1695316200000|2023-09-21 17:10:00|171917.3|171792.3|171853.5|171728.5|171927.9|171802.9|171849.2|171724.2|720
1695316500000|2023-09-21 17:15:00|171852.2|171727.2|171769|171644|171865.6|171740.6|171749|171624|779
1695316800000|2023-09-21 17:20:00|171770.9|171645.9|171687.5|171562.5|171772.2|171647.2|171649.8|171524.8|863
1695317100000|2023-09-21 17:25:00|171688.5|171563.5|171683.4|171558.4|171689.7|171564.7|171640.2|171515.2|684
1695317400000|2023-09-21 17:30:00|171683.5|171558.5|171594|171469|171712.6|171587.6|171572.3|171447.3|746
1695317700000|2023-09-21 17:35:00|171594.1|171469.1|171613.4|171488.4|171617.8|171492.8|171574.4|171449.4|760
1695318000000|2023-09-21 17:40:00|171611.6|171486.6|171660.4|171535.4|171681.3|171556.3|171610.9|171485.9|592
1695318300000|2023-09-21 17:45:00|171659.4|171534.4|171477.8|171352.8|171660.5|171535.5|171428|171336|698
1695318600000|2023-09-21 17:50:00|171477.9|171352.9|171560.1|171435.1|171611.7|171486.7|171477.9|171352.9|548
1695318900000|2023-09-21 17:55:00|171560|171435|171583.2|171458.2|171628.8|171506.3|171556.3|171431.8|650
1695319200000|2023-09-21 18:00:00|171582.9|171457.9|171670.1|171545.1|171671.5|171546.5|171569.6|171444.6|763
1695319500000|2023-09-21 18:05:00|171670.4|171545.4|171653.8|171528.8|171671.4|171546.4|171598.3|171473.3|756
1695319800000|2023-09-21 18:10:00|171653.9|171528.9|171722.9|171597.9|171727.8|171602.8|171627.1|171502.1|719
1695320100000|2023-09-21 18:15:00|171723.2|171598.2|171675.3|171550.3|171731.6|171606.6|171622.5|171497.5|773
1695320400000|2023-09-21 18:20:00|171675.1|171550.1|171648.7|171523.7|171681.9|171556.9|171619.9|171494.9|718
1695320700000|2023-09-21 18:25:00|171647.9|171522.9|171693.2|171568.2|171707.9|171619.7|171647.7|171522.7|710
1695321000000|2023-09-21 18:30:00|171693.8|171568.8|171870.7|171745.7|171912.4|171787.4|171693.7|171568.7|818
1695321300000|2023-09-21 18:35:00|171869.9|171744.9|171855.9|171730.9|171913.5|171788.5|171825.4|171713.4|722
1695321600000|2023-09-21 18:40:00|171854.2|171729.2|171867.3|171742.3|171886.3|171761.3|171844.3|171719.3|681
1695321900000|2023-09-21 18:45:00|171863.8|171738.8|171866.4|171741.4|171867.7|171742.7|171832.2|171707.2|741
1695322200000|2023-09-21 18:50:00|171866.5|171741.5|171858.4|171733.4|171873.9|171748.9|171852.7|171727.7|612
1695322500000|2023-09-21 18:55:00|171859|171734|171853.5|171728.5|171859.5|171734.5|171827|171702|759
1695322800000|2023-09-21 19:00:00|171852.7|171727.7|171871|171746|171881.1|171756.1|171836.1|171711.1|641
1695323100000|2023-09-21 19:05:00|171870.5|171745.5|171866.2|171741.2|171884.1|171784.5|171830.1|171732.4|657
1695323400000|2023-09-21 19:10:00|171866.3|171741.3|171916.3|171791.3|171924.1|171821.2|171857.5|171732.5|725
1695323700000|2023-09-21 19:15:00|171916.6|171791.6|171870.1|171745.1|171922.4|171834.6|171856.5|171741.2|555
1695324000000|2023-09-21 19:20:00|171867.4|171742.4|171856.1|171731.1|171872.5|171775.9|171810.3|171685.3|721
1695324300000|2023-09-21 19:25:00|171855.6|171730.6|171883.4|171758.4|171883.4|171801.3|171820.9|171719.8|772
1695324600000|2023-09-21 19:30:00|171880.8|171755.8|172018.4|171893.4|172056|171931|171875.9|171750.9|854
1695324900000|2023-09-21 19:35:00|172018.2|171893.2|172117.3|171992.3|172127.9|172002.9|171994.1|171869.1|684
1695325200000|2023-09-21 19:40:00|172116.7|171991.7|172238.8|172113.8|172243.8|172118.8|172089.7|171964.7|703
1695325500000|2023-09-21 19:45:00|172238.9|172113.9|172254.2|172129.2|172277.5|172152.5|172207.8|172082.8|661
1695325800000|2023-09-21 19:50:00|172255.3|172130.3|172267.4|172142.4|172310.8|172185.8|172255.2|172130.2|770
1695326100000|2023-09-21 19:55:00|172267.6|172142.6|172418|172293|172425.2|172300.2|172266.9|172141.9|779
1695326400000|2023-09-21 20:00:00|172417.8|172292.8|172469.7|172344.7|172475|172350|172350.5|172225.5|564
1695326700000|2023-09-21 20:05:00|172469.8|172344.8|172461.3|172336.3|172477.6|172352.6|172452.9|172327.9|315
1695327000000|2023-09-21 20:10:00|172461.1|172336.1|172405|172280|172465.4|172340.4|172403.2|172278.2|432
1695327300000|2023-09-21 20:15:00|172405.1|172280.1|172370.5|172245.5|172405.1|172280.1|172358.1|172233.1|575
1695327600000|2023-09-21 20:20:00|172370.4|172245.4|172352.5|172227.5|172370.9|172245.9|172345.3|172220.3|679
1695327900000|2023-09-21 20:25:00|172352.4|172227.4|172302.4|172177.4|172353.4|172228.4|172298.9|172173.9|420
1695328200000|2023-09-21 20:30:00|172302.3|172177.3|172311.6|172186.6|172334.3|172209.3|172300.2|172175.2|360
1695328500000|2023-09-21 20:35:00|172311.5|172186.5|172286|172161|172312.7|172187.7|172284.6|172159.6|320
1695328800000|2023-09-21 20:40:00|172285.9|172160.9|172339.6|172214.6|172378.6|172253.6|172285.9|172160.9|455
1695329100000|2023-09-21 20:45:00|172340.7|172215.7|172420.6|172295.6|172420.6|172295.6|172283.5|172158.5|542
1695329400000|2023-09-21 20:50:00|172420.8|172295.8|172436.5|172311.5|172452.3|172327.3|172403.6|172278.6|477
1695329700000|2023-09-21 20:55:00|172434.4|172309.4|172430.9|172267.3|172440.1|172315.1|172379.4|172247.2|505
1695330000000|2023-09-21 21:00:00|172430.8|172263.3|172468.9|172213.2|172507.6|172263.3|172430.8|172209.6|32
1695330300000|2023-09-21 21:05:00|172468.8|172213|172463.3|172222.2|172492.3|172222.2|172460.6|172200.3|63
1695330600000|2023-09-21 21:10:00|172463.4|172221.9|172460.7|172226.3|172510.6|172234.3|172460.2|172205.9|135
1695330900000|2023-09-21 21:15:00|172464.5|172226.2|172454.8|172238.3|172464.5|172243.1|172445.3|172225.6|101
1695331200000|2023-09-21 21:20:00|172454.7|172238.1|172464.2|172227.7|172471.6|172238.1|172452.9|172224.6|156
1695331500000|2023-09-21 21:25:00|172466.1|172227.8|172441.4|172245.2|172466.1|172250.8|172439.9|172227.8|64
1695331800000|2023-09-21 21:30:00|172451.4|172244.9|172433.5|172246.9|172451.8|172252.4|172429.7|172233.5|325
1695332100000|2023-09-21 21:35:00|172432.3|172247.2|172434.8|172237.8|172449.3|172252.9|172429.9|172231.3|232
1695332400000|2023-09-21 21:40:00|172434.9|172237.7|172437|172232.1|172446.2|172242.2|172427.6|172227.8|335
1695332700000|2023-09-21 21:45:00|172436.5|172231.3|172439.1|172237.9|172444.5|172237.9|172430.4|172226.5|152
1695333000000|2023-09-21 21:50:00|172439.2|172238|172439.1|172237.8|172449.6|172242.9|172429.7|172231|256
1695333300000|2023-09-21 21:55:00|172447.1|172237|172414.2|172259.1|172450.5|172265.5|172391.1|172230.2|135
1695333600000|2023-09-21 22:00:00|172429.1|172250.4|172375.7|172250.7|172436.7|172253.7|172371.9|172177.9|257
1695333900000|2023-09-21 22:05:00|172373.8|172248.8|172368.6|172243.6|172401.2|172276.2|172363|172238|257
1695334200000|2023-09-21 22:10:00|172368.7|172243.7|172372.6|172247.6|172374.6|172249.6|172362.4|172237.4|157
1695334500000|2023-09-21 22:15:00|172372.7|172247.7|172367|172242|172376.8|172251.8|172326|172201|276
1695334800000|2023-09-21 22:20:00|172366.9|172241.9|172346.5|172221.5|172379.4|172254.4|172323.6|172198.6|192
1695335100000|2023-09-21 22:25:00|172346.3|172221.3|172341.5|172216.5|172348.2|172223.2|172339|172214|76
1695335400000|2023-09-21 22:30:00|172341.4|172216.4|172351.1|172226.1|172353.8|172228.8|172334.2|172209.2|126
1695335700000|2023-09-21 22:35:00|172350.7|172225.7|172322.1|172197.1|172366.9|172241.9|172301|172176|208
1695336000000|2023-09-21 22:40:00|172320.7|172195.7|172276|172151|172343.5|172210.3|172264.5|172139.5|163
1695336300000|2023-09-21 22:45:00|172275.3|172150.3|172331.4|172206.4|172333.2|172208.2|172272.4|172147.4|153
1695336600000|2023-09-21 22:50:00|172334.4|172209.4|172328.1|172203.1|172334.4|172209.4|172309.5|172184.5|174
1695336900000|2023-09-21 22:55:00|172328.2|172203.2|172306.1|172181.1|172330.7|172205.7|172306|172181|100
1695337200000|2023-09-21 23:00:00|172305.9|172180.9|172312.1|172187.1|172315.8|172190.8|172289.7|172164.7|193
1695337500000|2023-09-21 23:05:00|172313.6|172188.6|172316.8|172191.8|172316.8|172191.8|172300.1|172175.1|178
1695337800000|2023-09-21 23:10:00|172316.6|172191.6|172312.4|172187.4|172316.6|172191.6|172307.5|172182.5|132
1695338100000|2023-09-21 23:15:00|172310.6|172185.6|172312.1|172187.1|172314|172189|172306.4|172181.4|111
1695338400000|2023-09-21 23:20:00|172309.7|172184.7|172321.8|172196.8|172325.1|172200.1|172299.9|172174.9|84
1695338700000|2023-09-21 23:25:00|172321.2|172196.2|172322|172197|172325.6|172200.6|172318.4|172193.4|58
1695339000000|2023-09-21 23:30:00|172322.2|172197.2|172295.9|172170.9|172324.5|172199.5|172285.4|172160.4|161
1695339300000|2023-09-21 23:35:00|172296.1|172171.1|172294.4|172169.4|172303.2|172178.2|172291.6|172166.6|146
1695339600000|2023-09-21 23:40:00|172294.5|172169.5|172296.7|172171.7|172297.3|172172.3|172287|172162|171
1695339900000|2023-09-21 23:45:00|172296.6|172171.6|172302.1|172177.1|172303.5|172178.5|172294.6|172169.6|104
1695340200000|2023-09-21 23:50:00|172302.2|172177.2|172323.7|172198.7|172324|172199|172299.4|172174.4|105
1695340500000|2023-09-21 23:55:00|172323.6|172198.6|172324.7|172199.7|172326.3|172201.3|172312|172187|131
1695340800000|2023-09-22 00:00:00|172325|172200|172297.4|172172.4|172326|172201|172295.1|172170.1|218
1695341100000|2023-09-22 00:05:00|172297.5|172172.5|172300.3|172175.3|172306.5|172181.5|172289.5|172164.5|194
1695341400000|2023-09-22 00:10:00|172302.3|172177.3|172333.4|172208.4|172343.3|172218.3|172302.3|172177.3|196
1695341700000|2023-09-22 00:15:00|172333.6|172208.6|172357|172232|172357.2|172232.2|172331.9|172206.9|211
1695342000000|2023-09-22 00:20:00|172357.3|172232.3|172373.1|172248.1|172373.4|172248.4|172334.4|172209.4|209
1695342300000|2023-09-22 00:25:00|172373|172248|172387.4|172262.4|172397.8|172272.8|172370.2|172245.2|258
1695342600000|2023-09-22 00:30:00|172389.6|172264.6|172367.1|172242.1|172398.5|172273.5|172366.7|172241.7|257
1695342900000|2023-09-22 00:35:00|172365.2|172240.2|172364.6|172239.6|172396.4|172271.4|172364.3|172239.3|183
1695343200000|2023-09-22 00:40:00|172364.7|172239.7|172359.9|172234.9|172377.9|172252.9|172357.8|172232.8|190
1695343500000|2023-09-22 00:45:00|172360.1|172235.1|172336|172211|172373.4|172248.4|172334.6|172209.6|234
1695343800000|2023-09-22 00:50:00|172335.8|172210.8|172321.3|172196.3|172351.6|172226.6|172319.2|172194.2|361
1695344100000|2023-09-22 00:55:00|172323.6|172198.6|172332.9|172207.9|172338.3|172213.3|172320.3|172195.3|178
1695344400000|2023-09-22 01:00:00|172332.7|172207.7|172382|172257|172399.1|172274.1|172325.7|172200.7|373
1695344700000|2023-09-22 01:05:00|172381.8|172256.8|172368.8|172243.8|172397.6|172272.6|172367.8|172242.8|291
1695345000000|2023-09-22 01:10:00|172367.6|172242.6|172402.9|172277.9|172407.3|172282.3|172352.6|172227.6|268
1695345300000|2023-09-22 01:15:00|172403|172278|172372.8|172247.8|172407.2|172282.2|172371.3|172246.3|393
1695345600000|2023-09-22 01:20:00|172373|172248|172346|172221|172403.7|172278.7|172344.3|172219.3|335
1695345900000|2023-09-22 01:25:00|172346.1|172221.1|172361.6|172236.6|172375.5|172250.5|172341.8|172216.8|255
1695346200000|2023-09-22 01:30:00|172361.2|172236.2|172374.2|172249.2|172396|172271|172339|172214|397
1695346500000|2023-09-22 01:35:00|172374.1|172249.1|172370|172245|172396.4|172271.4|172368.5|172243.5|336
1695346800000|2023-09-22 01:40:00|172369.9|172244.9|172363.7|172238.7|172377.2|172252.2|172324|172199|410
1695347100000|2023-09-22 01:45:00|172363.6|172238.6|172314.2|172189.2|172377.6|172252.6|172298.7|172173.7|706
1695347400000|2023-09-22 01:50:00|172313.8|172188.8|172340.3|172215.3|172352.8|172227.8|172313.5|172188.5|589
1695347700000|2023-09-22 01:55:00|172340.2|172215.2|172319.6|172194.6|172343.9|172218.9|172306|172181|402
1695348000000|2023-09-22 02:00:00|172319.9|172194.9|172322.5|172197.5|172322.9|172197.9|172301.8|172176.8|320
1695348300000|2023-09-22 02:05:00|172322.8|172197.8|172287.3|172162.3|172323.5|172198.5|172281.8|172156.8|291
1695348600000|2023-09-22 02:10:00|172287.6|172162.6|172244.4|172119.4|172309.9|172184.9|172238.6|172113.6|388
1695348900000|2023-09-22 02:15:00|172245|172120|172257.6|172132.6|172273.4|172148.4|172241|172116|559
1695349200000|2023-09-22 02:20:00|172258.7|172133.7|172241.9|172116.9|172269.7|172144.7|172224.7|172099.7|411
1695349500000|2023-09-22 02:25:00|172241.7|172116.7|172231.7|172106.7|172247.6|172122.6|172228.2|172103.2|225
1695349800000|2023-09-22 02:30:00|172231.4|172106.4|172231.4|172106.4|172244.1|172119.1|172224.2|172099.2|277
1695350100000|2023-09-22 02:35:00|172231.6|172106.6|172221.6|172096.6|172234.1|172109.1|172221.1|172096.1|341
1695350400000|2023-09-22 02:40:00|172221.5|172096.5|172245.3|172120.3|172248.6|172123.6|172220.7|172095.7|172
1695350700000|2023-09-22 02:45:00|172245|172120|172218.3|172093.3|172245.5|172120.5|172215|172090|232
1695351000000|2023-09-22 02:50:00|172218.7|172093.7|172222.4|172097.4|172260.2|172135.2|172205.8|172080.8|426
1695351300000|2023-09-22 02:55:00|172221.6|172096.6|172223.8|172098.8|172229.1|172104.1|172213.3|172088.3|392
1695351600000|2023-09-22 03:00:00|172223.1|172098.1|172251.3|172126.3|172278|172153|172221.1|172096.1|301
1695351900000|2023-09-22 03:05:00|172251.8|172126.8|172170.9|172045.9|172252.9|172127.9|172168.5|172043.5|261
1695352200000|2023-09-22 03:10:00|172171|172046|172170.7|172045.7|172205.6|172080.6|172156.1|172031.1|308
1695352500000|2023-09-22 03:15:00|172170.8|172045.8|172184.7|172059.7|172194|172069|172170.5|172045.5|309
1695352800000|2023-09-22 03:20:00|172184.9|172059.9|172150.3|172025.3|172184.9|172059.9|172127.7|172002.7|307
1695353100000|2023-09-22 03:25:00|172150.6|172025.6|172185.6|172060.6|172186.5|172061.5|172147.7|172022.7|280
1695353400000|2023-09-22 03:30:00|172185.4|172060.4|172148.4|172023.4|172185.4|172060.4|172146.1|172021.1|250
1695353700000|2023-09-22 03:35:00|172148.2|172023.2|172129|172004|172151.4|172026.4|172120.8|171995.8|305
1695354000000|2023-09-22 03:40:00|172129.1|172004.1|172130.8|172005.8|172142|172017|172126.8|172001.8|219
1695354300000|2023-09-22 03:45:00|172130.4|172005.4|172095.2|171970.2|172138.7|172013.7|172091|171966|304
1695354600000|2023-09-22 03:50:00|172094.8|171969.8|172096.2|171971.2|172119.7|171994.7|172088.5|171963.5|211
1695354900000|2023-09-22 03:55:00|172096|171971|172089.5|171964.5|172096|171971|172083.9|171958.9|221
1695355200000|2023-09-22 04:00:00|172089.4|171964.4|172091.9|171966.9|172092.7|171967.7|172086.2|171961.2|187
1695355500000|2023-09-22 04:05:00|172091.3|171966.3|172074.6|171949.6|172093.4|171968.4|172062.1|171937.1|237
1695355800000|2023-09-22 04:10:00|172074.4|171949.4|172069.3|171944.3|172074.7|171949.7|172067.3|171942.3|162
1695356100000|2023-09-22 04:15:00|172069.2|171944.2|172092.7|171967.7|172092.7|171967.7|172068.1|171943.1|192
1695356400000|2023-09-22 04:20:00|172092.6|171967.6|172094.5|171969.5|172100.1|171975.1|172088|171963|250
1695356700000|2023-09-22 04:25:00|172094.4|171969.4|172095.8|171970.8|172097.7|171972.7|172088.9|171963.9|116
1695357000000|2023-09-22 04:30:00|172095.6|171970.6|172126.1|172001.1|172129|172004|172095.6|171970.6|171
1695357300000|2023-09-22 04:35:00|172125.9|172000.9|172119.1|171994.1|172126.1|172001.1|172118.5|171993.5|166
1695357600000|2023-09-22 04:40:00|172119.3|171994.3|172128.1|172003.1|172131|172006|172112.8|171987.8|180
1695357900000|2023-09-22 04:45:00|172127.9|172002.9|172132.6|172007.6|172133.1|172008.1|172126.7|172001.7|114
1695358200000|2023-09-22 04:50:00|172132.9|172007.9|172121.7|171996.7|172150.6|172025.6|172121.3|171996.3|229
1695358500000|2023-09-22 04:55:00|172120.7|171995.7|172129.2|172004.2|172143.2|172018.2|172120.7|171995.7|202
1695358800000|2023-09-22 05:00:00|172129.4|172004.4|172128.4|172003.4|172145|172020|172123.1|171998.1|157
1695359100000|2023-09-22 05:05:00|172128.2|172003.2|172095.7|171970.7|172129|172004|172093.9|171968.9|250
1695359400000|2023-09-22 05:10:00|172095|171970|172084.9|171959.9|172095.1|171970.1|172072.4|171947.4|193
1695359700000|2023-09-22 05:15:00|172087.3|171962.3|172083.1|171958.1|172089.7|171964.7|172080.9|171955.9|165
1695360000000|2023-09-22 05:20:00|172083.2|171958.2|172081.4|171956.4|172087.9|171962.9|172079.3|171954.3|203
1695360300000|2023-09-22 05:25:00|172081.6|171956.6|172130.5|172005.5|172149.7|172024.7|172081.4|171956.4|547
1695360600000|2023-09-22 05:30:00|172130.7|172005.7|172116.8|171991.8|172145.7|172020.7|172116.8|171991.8|367
1695360900000|2023-09-22 05:35:00|172116.9|171991.9|172146.4|172021.4|172150.6|172025.6|172116.4|171991.4|571
1695361200000|2023-09-22 05:40:00|172146.6|172021.6|172118.8|171993.8|172148.4|172023.4|172116.3|171991.3|466
1695361500000|2023-09-22 05:45:00|172119.1|171994.1|172100.1|171975.1|172123.8|171998.8|172082.6|171957.6|534
1695361800000|2023-09-22 05:50:00|172099.4|171974.4|172104.6|171979.6|172123|171998|172087.7|171962.7|576
1695362100000|2023-09-22 05:55:00|172104.4|171979.4|172120.5|171995.5|172130.6|172005.6|172098.9|171973.9|560
1695362400000|2023-09-22 06:00:00|172122.1|171997.1|172151|172026|172186.5|172061.5|172121.1|171996.1|887
1695362700000|2023-09-22 06:05:00|172151.5|172026.5|172160.8|172035.8|172216.1|172091.1|172116.3|171991.3|661
1695363000000|2023-09-22 06:10:00|172161|172036|172156|172031|172174.8|172049.8|172144.7|172019.7|655
1695363300000|2023-09-22 06:15:00|172155.9|172030.9|172095.5|171970.5|172176.6|172051.6|172082.1|171957.1|695
1695363600000|2023-09-22 06:20:00|172095|171970|172084.3|171959.3|172099.8|171974.8|172078.7|171953.7|653
1695363900000|2023-09-22 06:25:00|172087.1|171962.1|172000.2|171875.2|172099.6|171974.6|171998.8|171873.8|620
1695364200000|2023-09-22 06:30:00|172000.8|171875.8|172049.4|171924.4|172058.2|171933.2|171973.5|171848.5|744
1695364500000|2023-09-22 06:35:00|172044.8|171919.8|171980.1|171855.1|172044.8|171919.8|171976.5|171851.5|898
1695364800000|2023-09-22 06:40:00|171981.6|171856.6|171964.3|171839.3|172009.8|171884.8|171962.3|171837.3|864
1695365100000|2023-09-22 06:45:00|171965|171840|171915.6|171790.6|171965|171840|171872.3|171747.3|767
1695365400000|2023-09-22 06:50:00|171916.6|171791.6|171906.2|171781.2|171928.9|171803.9|171881.8|171756.8|762
1695365700000|2023-09-22 06:55:00|171906|171781|171847.7|171722.7|171914.6|171789.6|171845|171720|657
1695366000000|2023-09-22 07:00:00|171846.8|171721.8|171739.7|171614.7|171948.6|171823.6|171727.4|171602.4|922
1695366300000|2023-09-22 07:05:00|171739.1|171614.1|171730.3|171605.3|171803.4|171678.4|171692.3|171567.3|895
1695366600000|2023-09-22 07:10:00|171727.5|171602.5|171680.9|171555.9|171763.9|171638.9|171656.8|171531.8|916
1695366900000|2023-09-22 07:15:00|171681.2|171556.2|171825.1|171700.1|171863.8|171738.8|171681.2|171556.2|999
1695367200000|2023-09-22 07:20:00|171825.3|171700.3|171799.8|171674.8|171870.4|171745.4|171762.2|171637.2|889
1695367500000|2023-09-22 07:25:00|171801.3|171676.3|172140.8|172015.8|172197.2|172072.2|171787.1|171662.1|921
1695367800000|2023-09-22 07:30:00|172142.3|172017.3|171927|171802|172142.3|172017.3|171844.7|171719.7|911
1695368100000|2023-09-22 07:35:00|171926.8|171801.8|171893.2|171768.2|172011.9|171886.9|171826.3|171701.3|864
1695368400000|2023-09-22 07:40:00|171896.4|171771.4|171706.7|171581.7|171924.3|171799.3|171665.9|171540.9|785
1695368700000|2023-09-22 07:45:00|171709.2|171584.2|171786.3|171661.3|171824.8|171699.8|171698.8|171573.8|837
1695369000000|2023-09-22 07:50:00|171786.7|171661.7|171829|171704|171838.1|171713.1|171746|171621|996
1695369300000|2023-09-22 07:55:00|171829.6|171704.6|171819.9|171694.9|171886.7|171761.7|171795.3|171670.3|937
1695369600000|2023-09-22 08:00:00|171820.6|171695.6|171845.2|171720.2|171913.1|171788.1|171755.6|171630.6|787
1695369900000|2023-09-22 08:05:00|171843.9|171718.9|171944.7|171819.7|172043.6|171918.6|171841|171716|939
1695370200000|2023-09-22 08:10:00|171946.2|171821.2|172112.8|171987.8|172114.6|171989.6|171926.3|171801.3|778
1695370500000|2023-09-22 08:15:00|172083.1|171958.1|171984.1|171859.1|172094.1|171969.1|171900.7|171775.7|744
1695370800000|2023-09-22 08:20:00|171984.3|171859.3|172006.2|171881.2|172032.8|171907.8|171978.7|171853.7|842
1695371100000|2023-09-22 08:25:00|172008.3|171883.3|171957|171832|172097.2|171972.2|171955.6|171830.6|864
1695371400000|2023-09-22 08:30:00|171963.1|171838.1|171953.4|171828.4|171996.6|171871.6|171871.2|171746.2|848
1695371700000|2023-09-22 08:35:00|171953.9|171828.9|171927.7|171802.7|172008|171883|171921.9|171796.9|827
1695372000000|2023-09-22 08:40:00|171927.2|171802.2|171954.6|171829.6|171986.4|171861.4|171918.6|171793.6|846
1695372300000|2023-09-22 08:45:00|171953.8|171828.8|172021.9|171896.9|172063.7|171938.7|171950.7|171825.7|928
1695372600000|2023-09-22 08:50:00|172021.3|171896.3|172055.4|171930.4|172100|171975|172020.9|171895.9|728
1695372900000|2023-09-22 08:55:00|172055.5|171930.5|172064.2|171939.2|172075.2|171950.2|172022.3|171897.3|674
1695373200000|2023-09-22 09:00:00|172065.2|171940.2|172024.6|171899.6|172067.1|171942.1|171960.2|171835.2|776
1695373500000|2023-09-22 09:05:00|172024.5|171899.5|172021.9|171896.9|172036.3|171911.3|171966.1|171841.1|594
1695373800000|2023-09-22 09:10:00|172023.6|171898.6|171985|171860|172039.8|171914.8|171930.3|171805.3|603
1695374100000|2023-09-22 09:15:00|171985.1|171860.1|172019.8|171894.8|172039.7|171914.7|171974.8|171849.8|819
1695374400000|2023-09-22 09:20:00|172019.5|171894.5|171992.6|171867.6|172085.6|171960.6|171972.2|171847.2|896
1695374700000|2023-09-22 09:25:00|171998.1|171873.1|171970.6|171845.6|172027|171902|171968.8|171843.8|732
1695375000000|2023-09-22 09:30:00|171968.1|171843.1|171895|171770|171979.2|171854.2|171877.8|171752.8|778
1695375300000|2023-09-22 09:35:00|171894.9|171769.9|171846.3|171721.3|171902.2|171777.2|171839.5|171714.5|829
1695375600000|2023-09-22 09:40:00|171846.5|171721.5|171938.3|171813.3|171963.5|171838.5|171844.4|171719.4|868
1695375900000|2023-09-22 09:45:00|171941.9|171816.9|171905.7|171780.7|171963.3|171838.3|171877.4|171752.4|927
1695376200000|2023-09-22 09:50:00|171905.3|171780.3|171937.8|171812.8|171961|171836|171896.9|171771.9|868
1695376500000|2023-09-22 09:55:00|171937.5|171812.5|171836.7|171711.7|171941.9|171816.9|171835.7|171710.7|830
1695376800000|2023-09-22 10:00:00|171837.1|171712.1|171807.8|171682.8|171838.4|171713.4|171781|171656|500
1695377100000|2023-09-22 10:05:00|171807.7|171682.7|171782|171657|171808.5|171683.5|171737.2|171612.2|589
1695377400000|2023-09-22 10:10:00|171782.3|171657.3|171788.7|171663.7|171818.1|171693.1|171770.7|171645.7|788
1695377700000|2023-09-22 10:15:00|171788.1|171663.1|171764.3|171639.3|171788.9|171663.9|171742.4|171617.4|897
1695378000000|2023-09-22 10:20:00|171765.6|171640.6|171841.6|171716.6|171843|171718|171764.4|171639.4|769
1695378300000|2023-09-22 10:25:00|171840.6|171715.6|171811.3|171686.3|171840.7|171715.7|171808.7|171683.7|700
1695378600000|2023-09-22 10:30:00|171811|171686|171747.3|171622.3|171811|171686|171707.5|171582.5|764
1695378900000|2023-09-22 10:35:00|171746.9|171621.9|171724.9|171599.9|171752.2|171627.2|171718.6|171593.6|763
1695379200000|2023-09-22 10:40:00|171724.6|171599.6|171696.2|171571.2|171753.5|171628.5|171689.7|171564.7|798
1695379500000|2023-09-22 10:45:00|171695.5|171570.5|171710.2|171585.2|171726.1|171601.1|171694.9|171569.9|761
1695379800000|2023-09-22 10:50:00|171710.3|171585.3|171710|171585|171719.9|171594.9|171684.2|171559.2|813
1695380100000|2023-09-22 10:55:00|171709.9|171584.9|171727.5|171602.5|171755|171630|171692.1|171567.1|793
1695380400000|2023-09-22 11:00:00|171721.3|171596.3|171751.3|171626.3|171757.3|171632.3|171720.3|171595.3|743
1695380700000|2023-09-22 11:05:00|171751.6|171626.6|171722.8|171597.8|171754.5|171629.5|171702.4|171577.4|792
1695381000000|2023-09-22 11:10:00|171722.9|171597.9|171711.1|171586.1|171782.8|171657.8|171711.1|171586.1|845
1695381300000|2023-09-22 11:15:00|171710.9|171585.9|171693.7|171568.7|171741|171616|171690.2|171565.2|691
1695381600000|2023-09-22 11:20:00|171694.5|171569.5|171682.9|171557.9|171712.8|171587.8|171680.7|171555.7|691
1695381900000|2023-09-22 11:25:00|171683.3|171558.3|171651.7|171526.7|171711.8|171586.8|171649.8|171524.8|812
1695382200000|2023-09-22 11:30:00|171651.2|171526.2|171612.9|171487.9|171681.3|171556.3|171592.7|171467.7|789
1695382500000|2023-09-22 11:35:00|171613.4|171488.4|171600.1|171475.1|171621.9|171496.9|171595.3|171470.3|691
1695382800000|2023-09-22 11:40:00|171600|171475|171639.2|171514.2|171641.1|171516.1|171591.4|171466.4|665
1695383100000|2023-09-22 11:45:00|171638.7|171513.7|171660.2|171535.2|171684.1|171559.1|171625.5|171500.5|812
1695383400000|2023-09-22 11:50:00|171660.1|171535.1|171630.2|171505.2|171664.7|171539.7|171629.4|171504.4|732
1695383700000|2023-09-22 11:55:00|171631.1|171506.1|171582.8|171457.8|171634.7|171509.7|171575.9|171450.9|532
1695384000000|2023-09-22 12:00:00|171582.7|171457.7|171508.1|171383.1|171616.4|171491.4|171454.8|171329.8|818
1695384300000|2023-09-22 12:05:00|171507.6|171382.6|171614.7|171489.7|171640.1|171515.1|171497.5|171372.5|826
1695384600000|2023-09-22 12:10:00|171615.7|171490.7|171479.3|171354.3|171632.5|171507.5|171466.9|171341.9|743
1695384900000|2023-09-22 12:15:00|171480.6|171355.6|171537.2|171412.2|171564.9|171439.9|171472.6|171347.6|915
1695385200000|2023-09-22 12:20:00|171548.6|171423.6|171529|171404|171600.6|171475.6|171522.1|171397.1|896
1695385500000|2023-09-22 12:25:00|171525.5|171400.5|171436.2|171311.2|171525.5|171400.5|171435.3|171310.3|785
1695385800000|2023-09-22 12:30:00|171425.8|171300.8|171569.9|171444.9|171573.6|171448.6|171365.7|171240.7|860
1695386100000|2023-09-22 12:35:00|171569.7|171444.7|171488.1|171363.1|171598.9|171473.9|171471.4|171346.4|848
1695386400000|2023-09-22 12:40:00|171488.6|171363.6|171476.9|171351.9|171593.6|171468.6|171456.4|171331.4|818
1695386700000|2023-09-22 12:45:00|171450.5|171325.5|171354.7|171229.7|171459.4|171334.4|171338|171213|750
1695387000000|2023-09-22 12:50:00|171354.5|171229.5|171422.9|171297.9|171439.4|171336|171348.4|171223.4|797
1695387300000|2023-09-22 12:55:00|171423.5|171298.5|171389.8|171264.8|171450.8|171325.8|171349.6|171229.8|832
1695387600000|2023-09-22 13:00:00|171378.3|171253.3|171486.3|171361.3|171505.9|171380.9|171374.6|171252.5|828
1695387900000|2023-09-22 13:05:00|171482.7|171357.7|171512.8|171387.8|171532.4|171407.4|171443.8|171337.9|802
1695388200000|2023-09-22 13:10:00|171512.7|171387.7|171492.3|171367.3|171528.9|171412.2|171457.5|171364.7|832
1695388500000|2023-09-22 13:15:00|171470.6|171345.6|171317.9|171192.9|171470.8|171345.8|171315.6|171190.6|814
1695388800000|2023-09-22 13:20:00|171316.7|171191.7|171348.8|171223.8|171407.8|171282.8|171316.7|171191.7|743
1695389100000|2023-09-22 13:25:00|171349.4|171224.4|171476.6|171351.6|171485.2|171360.2|171349.4|171224.4|886
1695389400000|2023-09-22 13:30:00|171476.3|171351.3|171503.3|171378.3|171542.2|171417.2|171424.8|171299.8|984
1695389700000|2023-09-22 13:35:00|171503.5|171378.5|171460.2|171335.2|171517.8|171392.8|171401.9|171276.9|952
1695390000000|2023-09-22 13:40:00|171461.8|171336.8|171483.8|171358.8|171540|171415|171453.6|171328.6|869
1695390300000|2023-09-22 13:45:00|171484.1|171359.1|171313.9|171188.9|171492.6|171367.6|171245.6|171120.6|1045
1695390600000|2023-09-22 13:50:00|171313.6|171188.6|171366.8|171241.8|171454.3|171329.3|171294|171169|978
1695390900000|2023-09-22 13:55:00|171366.2|171241.2|171351.8|171226.8|171445.5|171350.5|171339.1|171214.1|976
1695391200000|2023-09-22 14:00:00|171349.9|171224.9|171123.9|170998.9|171363.7|171238.7|171073.8|170948.8|1004
1695391500000|2023-09-22 14:05:00|171124.1|170999.1|171139.3|171014.3|171161.9|171036.9|171097.2|170972.2|915
1695391800000|2023-09-22 14:10:00|171139.7|171014.7|171194|171069|171204.5|171079.5|171123.8|170998.8|922
1695392100000|2023-09-22 14:15:00|171193.5|171068.5|171146.8|171096.8|171287.8|171189|171146|171031.2|921
1695392400000|2023-09-22 14:20:00|171146.4|171096.4|171137.2|171012.2|171188.4|171115.1|171102.7|170977.7|907
1695392700000|2023-09-22 14:25:00|171136.6|171011.6|171171.5|171046.5|171173.9|171065.5|171050.3|170950.4|876
1695393000000|2023-09-22 14:30:00|171170.1|171045.1|171156.5|171031.5|171196.4|171084.1|171116.1|171008.7|882
1695393300000|2023-09-22 14:35:00|171154.8|171029.8|171106.2|170981.2|171164|171059.1|171055.9|170954.4|916
1695393600000|2023-09-22 14:40:00|171105.1|170980.1|171199.4|171074.4|171200.5|171075.5|171103.3|170978.3|923
1695393900000|2023-09-22 14:45:00|171198.7|171073.7|171375.2|171250.2|171377.4|171252.4|171196.8|171071.8|834
1695394200000|2023-09-22 14:50:00|171375.1|171250.1|171394.8|171269.8|171427.7|171302.7|171345.3|171220.3|807
1695394500000|2023-09-22 14:55:00|171394.5|171269.5|171308.7|171258.7|171395.4|171271.1|171277.2|171176.5|896
1695394800000|2023-09-22 15:00:00|171309.1|171259.1|171397.6|171272.6|171461.8|171373.9|171305.9|171255.9|878
1695395100000|2023-09-22 15:05:00|171403.6|171278.6|171405.9|171280.9|171411.5|171340.3|171332.4|171237.6|901
1695395400000|2023-09-22 15:10:00|171403.7|171278.7|171387.7|171262.7|171480.3|171405|171327.8|171248.3|876
1695395700000|2023-09-22 15:15:00|171386.5|171261.5|171408.4|171283.4|171446|171352.7|171314.6|171227.1|852
1695396000000|2023-09-22 15:20:00|171408|171283|171366|171316|171449.8|171357.5|171356.3|171261.5|893
1695396300000|2023-09-22 15:25:00|171366.6|171316.6|171307.3|171182.3|171439.9|171354|171282.6|171157.6|748
1695396600000|2023-09-22 15:30:00|171315.1|171190.1|171312.4|171187.4|171353|171260.6|171286.7|171168.2|804
1695396900000|2023-09-22 15:35:00|171311.5|171186.5|171355|171230|171409.1|171285.2|171296.8|171183.3|725
1695397200000|2023-09-22 15:40:00|171355.2|171230.2|171329.3|171279.3|171398.5|171285.3|171310.5|171215.6|671
1695397500000|2023-09-22 15:45:00|171329.4|171279.4|171425.2|171300.2|171426|171301|171316.3|171245.1|589
1695397800000|2023-09-22 15:50:00|171425.4|171300.4|171414.7|171364.7|171454.7|171365.8|171388.1|171268.2|581
1695398100000|2023-09-22 15:55:00|171414|171364|171527.3|171402.3|171551.1|171467.4|171414|171364|690
1695398400000|2023-09-22 16:00:00|171525.1|171400.1|171649.5|171524.5|171650.3|171525.3|171499.9|171395.1|722
1695398700000|2023-09-22 16:05:00|171648.6|171523.6|171571.3|171521.3|171660.3|171577.9|171501.5|171447.6|630
1695399000000|2023-09-22 16:10:00|171571.2|171521.2|171590.4|171465.4|171634.4|171557.7|171552.1|171459.2|762
1695399300000|2023-09-22 16:15:00|171589.6|171464.6|171641.2|171516.2|171647.1|171558.8|171535.7|171419.2|635
1695399600000|2023-09-22 16:20:00|171640.6|171515.6|171625.8|171575.8|171672.6|171599.5|171588.7|171505.9|597
1695399900000|2023-09-22 16:25:00|171625.4|171575.4|171756.5|171631.5|171795.1|171698.1|171622|171572|750
1695400200000|2023-09-22 16:30:00|171755.5|171630.5|171707.8|171582.8|171756.4|171667.4|171668.4|171543.4|808
1695400500000|2023-09-22 16:35:00|171707.3|171582.3|171709.9|171659.9|171742.3|171680|171667|171578.2|874
1695400800000|2023-09-22 16:40:00|171713.5|171663.5|171871.1|171746.1|171891|171766|171689.4|171599.3|831
1695401100000|2023-09-22 16:45:00|171871|171746|171828.6|171703.6|171877.6|171777.5|171775.7|171678.4|788
1695401400000|2023-09-22 16:50:00|171826.5|171701.5|171777.6|171652.6|171844.2|171755.3|171732|171650.7|908
1695401700000|2023-09-22 16:55:00|171778.1|171653.1|171845.7|171720.7|171845.7|171746.8|171699.4|171612.3|814
1695402000000|2023-09-22 17:00:00|171845.9|171720.9|171843.7|171718.7|171877.3|171796.1|171788.9|171699.9|754
1695402300000|2023-09-22 17:05:00|171843.5|171718.5|171817.8|171692.8|171847.7|171761.1|171754.7|171683.6|783
1695402600000|2023-09-22 17:10:00|171815.5|171690.5|171727.8|171602.8|171824.7|171737.2|171727.4|171602.4|821
1695402900000|2023-09-22 17:15:00|171727.5|171602.5|171698.3|171573.3|171730.6|171611.9|171661.9|171545.4|854
1695403200000|2023-09-22 17:20:00|171698.2|171573.2|171676|171551|171701.3|171612.1|171593.4|171511.7|776
1695403500000|2023-09-22 17:25:00|171680.7|171555.7|171655.7|171605.7|171779.5|171681.6|171635.1|171548.5|712
1695403800000|2023-09-22 17:30:00|171657|171607|171646.1|171596.1|171734.7|171633.5|171634.7|171532.4|841
1695404100000|2023-09-22 17:35:00|171646|171596|171787.9|171662.9|171796.5|171706.8|171645.1|171555.4|829
1695404400000|2023-09-22 17:40:00|171751.3|171701.3|171866.8|171741.8|171886.6|171794.5|171751.3|171701.3|842
1695404700000|2023-09-22 17:45:00|171866.7|171741.7|171754|171704|171877.2|171752.2|171753|171666.8|699
1695405000000|2023-09-22 17:50:00|171754.1|171704.1|171819.7|171694.7|171824.1|171731.3|171739.2|171633.2|752
1695405300000|2023-09-22 17:55:00|171819.5|171694.5|171801.5|171676.5|171819.7|171694.7|171794.1|171669.1|724
1695405600000|2023-09-22 18:00:00|171801.7|171676.7|171732.6|171682.6|171814.1|171692.9|171731.3|171636.8|593
1695405900000|2023-09-22 18:05:00|171732.5|171682.5|171730.3|171605.3|171772.9|171682.5|171699.1|171574.1|900
1695406200000|2023-09-22 18:10:00|171729.2|171604.2|171826.8|171701.8|171835.7|171744.5|171723.7|171603.2|798
1695406500000|2023-09-22 18:15:00|171827.1|171702.1|171813.8|171763.8|171880.5|171791|171812|171687.3|791
1695406800000|2023-09-22 18:20:00|171813.6|171763.6|171809.7|171684.7|171823.8|171763.6|171737|171667.9|834
1695407100000|2023-09-22 18:25:00|171810|171685|171709.9|171584.9|171810|171685|171691.6|171566.6|829
1695407400000|2023-09-22 18:30:00|171709.3|171584.3|171740.2|171615.2|171742.4|171668.9|171631.7|171552.6|718
1695407700000|2023-09-22 18:35:00|171739.6|171614.6|171753.2|171628.2|171754.3|171644.9|171686.3|171569.7|619
1695408000000|2023-09-22 18:40:00|171753.3|171628.3|171822|171697|171824.8|171707.7|171733.2|171608.2|608
1695408300000|2023-09-22 18:45:00|171822.4|171697.4|171821.9|171696.9|171854|171741.7|171776.8|171691.3|743
1695408600000|2023-09-22 18:50:00|171821.7|171696.7|171807.8|171682.8|171821.7|171742.1|171743.7|171629.3|739
1695408900000|2023-09-22 18:55:00|171807.7|171682.7|171649.2|171599.2|171807.9|171706.2|171637.3|171587.3|871
1695409200000|2023-09-22 19:00:00|171699.4|171574.4|171643.5|171518.5|171711.5|171586.5|171642.6|171517.6|950
1695409500000|2023-09-22 19:05:00|171643.4|171518.4|171637.5|171512.5|171663.2|171553.4|171573.5|171481.3|789
1695409800000|2023-09-22 19:10:00|171636.9|171511.9|171608.8|171483.8|171664.2|171581.6|171588.4|171480.6|702
1695410100000|2023-09-22 19:15:00|171609.1|171484.1|171669.4|171544.4|171683.3|171558.3|171596.4|171476.5|618
1695410400000|2023-09-22 19:20:00|171669.5|171544.5|171654.7|171529.7|171686.7|171561.7|171649|171524|550
1695410700000|2023-09-22 19:25:00|171654.8|171529.8|171673.4|171548.4|171678.7|171553.7|171576.6|171487.4|469
1695411000000|2023-09-22 19:30:00|171672.6|171547.6|171721.9|171596.9|171722.5|171597.5|171614.2|171524.6|738
1695411300000|2023-09-22 19:35:00|171722.2|171597.2|171738.2|171613.2|171738.2|171613.2|171663.2|171538.2|852
1695411600000|2023-09-22 19:40:00|171739.1|171614.1|171754.2|171629.2|171760.7|171635.7|171733.2|171608.2|557
1695411900000|2023-09-22 19:45:00|171753.7|171628.7|171772.5|171647.5|171787.5|171662.5|171747.4|171622.4|712
1695412200000|2023-09-22 19:50:00|171778.1|171653.1|171821.7|171696.7|171847.4|171722.4|171776.8|171651.8|894
1695412500000|2023-09-22 19:55:00|171822.1|171697.1|171817.5|171692.5|171835.6|171710.6|171788|171663|740
1695412800000|2023-09-22 20:00:00|171818.4|171693.4|171945.4|171820.4|171948.7|171823.7|171805.2|171680.2|781
1695413100000|2023-09-22 20:05:00|171945.6|171820.6|171893.7|171768.7|171978.4|171853.4|171893.7|171768.7|421
1695413400000|2023-09-22 20:10:00|171893.6|171768.6|171947.8|171822.8|171958.1|171833.1|171889.3|171764.3|384
1695413700000|2023-09-22 20:15:00|171945.5|171820.5|171967.4|171842.4|171971.8|171846.8|171945.5|171820.5|478
1695414000000|2023-09-22 20:20:00|171966.9|171841.9|172031.9|171906.9|172037.8|171912.8|171964.3|171839.3|565
1695414300000|2023-09-22 20:25:00|172032.4|171907.4|172083.5|171958.5|172086.4|171961.4|172029.5|171904.5|629
1695414600000|2023-09-22 20:30:00|172084.3|171959.3|172107.2|171982.2|172130.2|172005.2|172081.6|171956.6|586
1695414900000|2023-09-22 20:35:00|172107.6|171982.6|172158.9|172033.9|172171.4|172046.4|172101.6|171976.6|551
1695415200000|2023-09-22 20:40:00|172158.7|172033.7|172200.6|172075.6|172234.8|172109.8|172158|172033|548
1695415500000|2023-09-22 20:45:00|172200.3|172075.3|172196.1|172071.1|172220.2|172095.2|172189.4|172064.4|576
1695415800000|2023-09-22 20:50:00|172196.2|172071.2|172230|172105|172258.1|172133.1|172149.9|172024.9|429
1695416100000|2023-09-22 20:55:00|172226.8|172101.8|172302.7|172003.3|172302.7|172137.5|172209|172003.3|423
1695585600000|2023-09-24 20:00:00|172155.8|171800.8|172155.8|171800.8|172155.8|171800.8|172155.8|171800.8|1
1695586200000|2023-09-24 20:10:00|172149.9|171794.9|172149.9|171794.9|172149.9|171794.9|172149.9|171794.9|1
1695586500000|2023-09-24 20:15:00|172155.8|171800.8|172155.8|171800.8|172155.8|171800.8|172155.8|171800.8|1
1695587400000|2023-09-24 20:30:00|172149.9|171794.9|172149.9|171794.9|172149.9|171794.9|172149.9|171794.9|1
1695587700000|2023-09-24 20:35:00|172155.8|171800.8|172149.9|171794.9|172155.8|171800.8|172149.9|171794.9|2
1695588000000|2023-09-24 20:40:00|172155.8|171800.8|172155.8|171800.8|172155.8|171800.8|172149.9|171794.9|3
1695588300000|2023-09-24 20:45:00|172149.9|171794.9|172155.8|171800.8|172155.8|171800.8|172128.9|171773.9|3
1695588600000|2023-09-24 20:50:00|172182.5|171827.5|172212.3|171857.3|172212.3|171857.3|172182.5|171827.5|4
1695589200000|2023-09-24 21:00:00|172209.8|171859.8|172275.5|171925.5|172275.5|171925.5|172209.8|171859.8|3
1695589500000|2023-09-24 21:05:00|172240.3|171890.3|172247.6|171897.6|172282.1|171932.1|172209.8|171859.8|28
1695589800000|2023-09-24 21:10:00|172209.8|171859.8|172253.5|171903.5|172310|171960|172209.8|171859.8|16
1695590100000|2023-09-24 21:15:00|172240.9|171890.9|172252.1|171902.1|172310|171960|172215.5|171865.5|30
1695590400000|2023-09-24 21:20:00|172164.9|171814.9|172193.5|171843.5|172248.7|171898.7|172164.9|171814.9|18
1695590700000|2023-09-24 21:25:00|172164.9|171814.9|172171.3|171821.3|172233.8|171883.8|172164.9|171814.9|18
1695591000000|2023-09-24 21:30:00|172228.2|171878.2|172210.9|171860.9|172313|171963|172171.3|171821.3|471
1695591300000|2023-09-24 21:35:00|172211.2|171861.2|172195.9|171845.9|172246.7|171896.7|172172.6|171822.6|174
1695591600000|2023-09-24 21:40:00|172196.1|171846.1|172191.7|171841.7|172221.1|171871.1|172188|171838|96
1695591900000|2023-09-24 21:45:00|172204.1|171854.1|172294.2|171944.2|172309.7|171959.7|172188.3|171838.3|226
1695592200000|2023-09-24 21:50:00|172294.5|171944.5|172301.8|171951.8|172328|171978|172268.7|171918.7|222
1695592500000|2023-09-24 21:55:00|172301.6|171951.6|172310.5|171960.5|172323.2|171973.2|172267.5|171917.5|260
1695592800000|2023-09-24 22:00:00|172291.3|171941.3|172296.3|171946.3|172318.2|171968.2|172233.8|171883.8|249
1695593100000|2023-09-24 22:05:00|172296.4|171946.4|172307.8|171957.8|172323.8|171973.8|172242.6|171892.6|129
1695593400000|2023-09-24 22:10:00|172307.9|171957.9|172234.5|171902.3|172320.1|171970.1|172178.7|171828.7|322
1695593700000|2023-09-24 22:15:00|172244.6|171894.6|172215.4|171915.4|172281.9|171970.3|172201.6|171886.1|285
1695594000000|2023-09-24 22:20:00|172215.3|171915.2|172194.5|171921.5|172232.4|171955.8|172163.4|171878.1|145
1695594300000|2023-09-24 22:25:00|172197.1|171913.7|172210.5|171917.5|172226|171985.3|172115.6|171897.1|181
1695594600000|2023-09-24 22:30:00|172210.6|171917.6|172074.7|171834.6|172210.6|171952.1|172053.1|171778.6|262
1695594900000|2023-09-24 22:35:00|172093.2|171824.7|172084.1|171824.6|172106.4|171868.8|172036.5|171815.3|161
1695595200000|2023-09-24 22:40:00|172067|171836.7|172101.2|171830.2|172121.8|171878.4|172046.8|171817.6|226
1695595500000|2023-09-24 22:45:00|172101.1|171830.3|172045.8|171868.3|172106.5|171873.6|172041.8|171810.7|125
1695595800000|2023-09-24 22:50:00|172045.3|171866|172071.8|171842.6|172111|171871.2|172036.2|171822.2|145
1695596100000|2023-09-24 22:55:00|172070.5|171843.6|172075.5|171854.6|172104.9|171867.6|172032.6|171818.9|122
1695596400000|2023-09-24 23:00:00|172069.5|171860.8|172058.2|171870|172124.2|171881.4|172046.4|171842.9|688
1695596700000|2023-09-24 23:05:00|172058.3|171850.2|172056.6|171843.7|172104.7|171880.7|172043.8|171831.3|260
1695597000000|2023-09-24 23:10:00|172056.4|171843|172061.4|171841.7|172085.9|171861.6|172021.3|171825.9|259
1695597300000|2023-09-24 23:15:00|172058|171845|172043.1|171860.2|172078.4|171868.8|172018.4|171830.3|301
1695597600000|2023-09-24 23:20:00|172045.8|171864.7|172033.9|171862.1|172050.8|171869|172028|171844.8|367
1695597900000|2023-09-24 23:25:00|172033.4|171862|172031.7|171866.7|172047.8|171867.5|172017.3|171852.3|192
1695598200000|2023-09-24 23:30:00|172036|171871|172024|171859|172038.3|171871|172023.4|171858.4|178
1695598500000|2023-09-24 23:35:00|172024.6|171859.6|171969.8|171804.8|172035.6|171865.6|171965.7|171800.7|236
1695598800000|2023-09-24 23:40:00|171969.7|171804.7|171946.1|171781.1|171971|171806|171941.7|171776.7|217
1695599100000|2023-09-24 23:45:00|171946|171781|171944.9|171779.9|171946.4|171781.4|171938.5|171773.5|169
1695599400000|2023-09-24 23:50:00|171945.3|171780.3|171944.2|171779.2|171946.6|171781.6|171935.6|171770.6|93
1695599700000|2023-09-24 23:55:00|171945.3|171780.3|171968.2|171803.2|171979.2|171814.2|171938.1|171773.1|206
1695600000000|2023-09-25 00:00:00|171968.1|171803.1|171927.7|171802.7|171971.2|171806.2|171924.1|171774.5|271
1695600300000|2023-09-25 00:05:00|171928.1|171803.1|171921.6|171796.6|171928.1|171803.1|171912.8|171787.8|184
1695600600000|2023-09-25 00:10:00|171921.8|171796.8|171924.2|171799.2|171927.4|171802.4|171916|171791|194
1695600900000|2023-09-25 00:15:00|171924.1|171799.1|171942.1|171817.1|171942.3|171817.3|171918.4|171793.4|239
1695601200000|2023-09-25 00:20:00|171942.2|171817.2|171948.6|171823.6|171952.6|171827.6|171938.3|171813.3|333
1695601500000|2023-09-25 00:25:00|171948.7|171823.7|171922|171797|171948.9|171823.9|171912.7|171787.7|196
1695601800000|2023-09-25 00:30:00|171922.2|171797.2|171937|171812|171949.5|171824.5|171921.3|171796.3|232
1695602100000|2023-09-25 00:35:00|171936.8|171811.8|171960.6|171835.6|172001.8|171876.8|171931.4|171806.4|444
1695602400000|2023-09-25 00:40:00|171960.5|171835.5|171935.5|171810.5|171963.2|171838.2|171926.2|171801.2|203
1695602700000|2023-09-25 00:45:00|171935.1|171810.1|171928.6|171803.6|171936|171811|171922.4|171797.4|399
1695603000000|2023-09-25 00:50:00|171928.8|171803.8|171912|171787|171934.6|171809.6|171903.8|171778.8|662
1695603300000|2023-09-25 00:55:00|171909.9|171784.9|171906.6|171781.6|171913.7|171788.7|171889.7|171764.7|383
1695603600000|2023-09-25 01:00:00|171908.3|171783.3|171893.8|171768.8|171910.5|171785.5|171891.5|171766.5|173
1695603900000|2023-09-25 01:05:00|171893.5|171768.5|171901.7|171776.7|171926.9|171801.9|171893.5|171768.5|288
1695604200000|2023-09-25 01:10:00|171899.7|171774.7|171927|171802|171942.3|171817.3|171899.1|171774.1|256
1695604500000|2023-09-25 01:15:00|171926.5|171801.5|171904.7|171779.7|171935.3|171810.3|171902.4|171777.4|203
1695604800000|2023-09-25 01:20:00|171904.9|171779.9|171939.6|171814.6|171940.6|171815.6|171904.3|171779.3|235
1695605100000|2023-09-25 01:25:00|171938.8|171813.8|171997.5|171872.5|171999.2|171874.2|171938.8|171813.8|607
1695605400000|2023-09-25 01:30:00|171997.4|171872.4|172030.1|171905.1|172042|171917|171994.3|171869.3|582
1695605700000|2023-09-25 01:35:00|172030|171905|172082.6|171957.6|172085.1|171960.1|172006.8|171881.8|497
1695606000000|2023-09-25 01:40:00|172082.4|171957.4|172111.3|171986.3|172118.2|171993.2|172069.5|171944.5|670
1695606300000|2023-09-25 01:45:00|172111.7|171986.7|172074.8|171949.8|172112.7|171987.7|172059.4|171934.4|495
1695606600000|2023-09-25 01:50:00|172076.1|171951.1|171997.5|171872.5|172089.2|171964.2|171996.1|171871.1|279
1695606900000|2023-09-25 01:55:00|171996.9|171871.9|172149.9|172024.9|172223.8|172098.8|171931.7|171806.7|568
1695607200000|2023-09-25 02:00:00|172150.4|172025.4|172160.3|172035.3|172162.6|172037.6|172128.5|172003.5|397
1695607500000|2023-09-25 02:05:00|172160.1|172035.1|172212.2|172087.2|172221.3|172096.3|172159.7|172034.7|651
1695607800000|2023-09-25 02:10:00|172212.7|172087.7|172212.2|172087.2|172217.2|172092.2|172184.7|172059.7|587
1695608100000|2023-09-25 02:15:00|172210.8|172085.8|172209.2|172084.2|172213.5|172088.5|172184.4|172059.4|485
1695608400000|2023-09-25 02:20:00|172208.2|172083.2|172229.2|172104.2|172238.6|172113.6|172183.4|172058.4|416
1695608700000|2023-09-25 02:25:00|172228.8|172103.8|172228.6|172103.6|172249.5|172124.5|172207|172082|413
1695609000000|2023-09-25 02:30:00|172227.9|172102.9|172242.4|172117.4|172252.9|172127.9|172224.4|172099.4|208
1695609300000|2023-09-25 02:35:00|172242.2|172117.2|172200.6|172075.6|172245.6|172120.6|172200.2|172075.2|420
1695609600000|2023-09-25 02:40:00|172200.9|172075.9|172200.7|172075.7|172210|172085|172196.6|172071.6|320
1695609900000|2023-09-25 02:45:00|172201.2|172076.2|172192|172067|172207|172082|172192|172067|110
1695610200000|2023-09-25 02:50:00|172191.6|172066.6|172191.7|172066.7|172194.1|172069.1|172173.1|172048.1|134
1695610500000|2023-09-25 02:55:00|172191.5|172066.5|172160.4|172035.4|172199.3|172074.3|172154.7|172029.7|159
1695610800000|2023-09-25 03:00:00|172160.2|172035.2|172150.1|172025.1|172161.1|172036.1|172139.6|172014.6|206
1695611100000|2023-09-25 03:05:00|172148.4|172023.4|172114.4|171989.4|172149.9|172024.9|172112.9|171987.9|319
1695611400000|2023-09-25 03:10:00|172114.6|171989.6|172091.2|171966.2|172122.5|171997.5|172086|171961|328
1695611700000|2023-09-25 03:15:00|172091.4|171966.4|172060.4|171935.4|172095.4|171970.4|172057.3|171932.3|283
1695612000000|2023-09-25 03:20:00|172060.7|171935.7|172067.3|171942.3|172071.8|171946.8|172060.7|171935.7|293
1695612300000|2023-09-25 03:25:00|172067.4|171942.4|172034.3|171909.3|172069.1|171944.1|172029.2|171904.2|239
1695612600000|2023-09-25 03:30:00|172034|171909|172090.9|171965.9|172094.8|171969.8|172034|171909|225
1695612900000|2023-09-25 03:35:00|172091.1|171966.1|172081.8|171956.8|172095.9|171970.9|172080.9|171955.9|189
1695613200000|2023-09-25 03:40:00|172082.1|171957.1|172095.9|171970.9|172100.4|171975.4|172081.1|171956.1|114
1695613500000|2023-09-25 03:45:00|172095.7|171970.7|172096.1|171971.1|172098.4|171973.4|172081.7|171956.7|152
1695613800000|2023-09-25 03:50:00|172095.9|171970.9|172067.3|171942.3|172096.3|171971.3|172055|171930|149
1695614100000|2023-09-25 03:55:00|172067.1|171942.1|172084.1|171959.1|172086.7|171961.7|172057.9|171932.9|169
1695614400000|2023-09-25 04:00:00|172083.3|171958.3|172079.7|171954.7|172084.7|171959.7|172072.1|171947.1|184
1695614700000|2023-09-25 04:05:00|172079.2|171954.2|172065.6|171940.6|172082.4|171957.4|172065|171940|115
1695615000000|2023-09-25 04:10:00|172066|171941|172051.8|171926.8|172085.8|171960.8|172049.5|171924.5|255
1695615300000|2023-09-25 04:15:00|172052.8|171927.8|172068.4|171943.4|172070.5|171945.5|172051.8|171926.8|112
1695615600000|2023-09-25 04:20:00|172067.7|171942.7|172067.2|171942.2|172074|171949|172065.8|171940.8|96
1695615900000|2023-09-25 04:25:00|172066.7|171941.7|172028.6|171903.6|172068.6|171943.6|172026.6|171901.6|152
1695616200000|2023-09-25 04:30:00|172029.1|171904.1|172031.1|171906.1|172050.4|171925.4|172029.1|171904.1|161
1695616500000|2023-09-25 04:35:00|172031.6|171906.6|172045.4|171920.4|172057|171932|172031.1|171906.1|172
1695616800000|2023-09-25 04:40:00|172045.3|171920.3|172065.9|171940.9|172068|171943|172044.1|171919.1|136
1695617100000|2023-09-25 04:45:00|172065.8|171940.8|172037.6|171912.6|172065.9|171940.9|172032.8|171907.8|163
1695617400000|2023-09-25 04:50:00|172038|171913|172033.2|171908.2|172041.3|171916.3|172024.1|171899.1|120
1695617700000|2023-09-25 04:55:00|172033.5|171908.5|172031.5|171906.5|172035.9|171910.9|172028.5|171903.5|74
1695618000000|2023-09-25 05:00:00|172032.6|171907.6|172027.4|171902.4|172052.3|171927.3|172011.9|171886.9|305
1695618300000|2023-09-25 05:05:00|172027|171902|172052.6|171927.6|172065.9|171940.9|172024.7|171899.7|176
1695618600000|2023-09-25 05:10:00|172052.8|171927.8|172047.2|171922.2|172059.5|171934.5|172045.7|171920.7|96
1695618900000|2023-09-25 05:15:00|172049.4|171924.4|172032.4|171907.4|172062.4|171937.4|172029.5|171904.5|179
1695619200000|2023-09-25 05:20:00|172032.3|171907.3|172025.7|171900.7|172033.3|171908.3|172024.1|171899.1|123
1695619500000|2023-09-25 05:25:00|172025|171900|172029.6|171904.6|172029.6|171904.6|172020.6|171895.6|98
1695619800000|2023-09-25 05:30:00|172029.5|171904.5|172047.6|171922.6|172047.6|171922.6|172023|171898|360
1695620100000|2023-09-25 05:35:00|172048.4|171923.4|172017|171892|172053.5|171928.5|172009.8|171884.8|320
1695620400000|2023-09-25 05:40:00|172016.8|171891.8|172019.4|171894.4|172025.7|171900.7|172016.6|171891.6|129
1695620700000|2023-09-25 05:45:00|172019.6|171894.6|172022.5|171897.5|172024.8|171899.8|172018.2|171893.2|148
1695621000000|2023-09-25 05:50:00|172022.9|171897.9|172054.9|171929.9|172059.2|171934.2|172001|171876|528
1695621300000|2023-09-25 05:55:00|172053.9|171928.9|172089.9|171964.9|172110.6|171985.6|172047.1|171922.1|624
1695621600000|2023-09-25 06:00:00|172090.7|171965.7|172048.9|171923.9|172123.2|171998.2|172048.6|171923.6|753
1695621900000|2023-09-25 06:05:00|172048.8|171923.8|172041.5|171916.5|172095.2|171970.2|172028.2|171903.2|808
1695622200000|2023-09-25 06:10:00|172041.4|171916.4|171945|171820|172041.6|171916.6|171941.6|171816.6|832
1695622500000|2023-09-25 06:15:00|171945.2|171820.2|171935.9|171810.9|171955.2|171830.2|171896.7|171771.7|716
1695622800000|2023-09-25 06:20:00|171935.5|171810.5|171971.2|171846.2|171977.1|171852.1|171927|171802|904
1695623100000|2023-09-25 06:25:00|171971.3|171846.3|172058.2|171933.2|172086.6|171961.6|171962.1|171837.1|891
1695623400000|2023-09-25 06:30:00|172058.5|171933.5|172059.1|171934.1|172060.5|171935.5|171999.1|171874.1|972
1695623700000|2023-09-25 06:35:00|172059.4|171934.4|172027.7|171902.7|172060.7|171935.7|171989.3|171864.3|981
1695624000000|2023-09-25 06:40:00|172028.3|171903.3|172018.9|171893.9|172088.8|171963.8|172012.9|171887.9|988
1695624300000|2023-09-25 06:45:00|172019.4|171894.4|171939.7|171814.7|172041.6|171916.6|171882.4|171757.4|888
1695624600000|2023-09-25 06:50:00|171938.1|171813.1|171965.8|171840.8|171990.7|171865.7|171929.6|171804.6|969
1695624900000|2023-09-25 06:55:00|171972|171847|171953.4|171828.4|171977.1|171852.1|171916.4|171791.4|1044
1695625200000|2023-09-25 07:00:00|171949.4|171824.4|171884|171759|171959.5|171834.5|171872.8|171747.8|956
1695625500000|2023-09-25 07:05:00|171883.7|171758.7|171894.1|171769.1|171910.4|171785.4|171823.3|171698.3|841
1695625800000|2023-09-25 07:10:00|171893.4|171768.4|171901.6|171776.6|171971.9|171846.9|171880.8|171755.8|876
1695626100000|2023-09-25 07:15:00|171907.9|171782.9|171873.2|171748.2|171942.4|171817.4|171871.7|171746.7|822
1695626400000|2023-09-25 07:20:00|171873.1|171748.1|171842.1|171717.1|171912.5|171787.5|171831.1|171706.1|835
1695626700000|2023-09-25 07:25:00|171841.7|171716.7|171888.5|171763.5|171914.3|171789.3|171828.5|171703.5|844
1695627000000|2023-09-25 07:30:00|171888.7|171763.7|171891.6|171766.6|171914.1|171789.1|171820.1|171695.1|1045
1695627300000|2023-09-25 07:35:00|171891.9|171766.9|171907|171782|171922.8|171797.8|171852.4|171727.4|968
1695627600000|2023-09-25 07:40:00|171906.2|171781.2|171855.4|171730.4|171920.9|171795.9|171782|171657|1052
1695627900000|2023-09-25 07:45:00|171855.7|171730.7|171850.9|171725.9|171919.4|171794.4|171840.5|171715.5|995
1695628200000|2023-09-25 07:50:00|171851.8|171726.8|172007.6|171882.6|172007.6|171882.6|171841.8|171716.8|972
1695628500000|2023-09-25 07:55:00|172007.7|171882.7|172009.5|171884.5|172050|171925|171953.4|171828.4|884
1695628800000|2023-09-25 08:00:00|172011.4|171886.4|172047.1|171922.1|172075.2|171950.2|172001.4|171876.4|955
1695629100000|2023-09-25 08:05:00|172047.7|171922.7|172102.2|171977.2|172115.9|171990.9|171995.7|171870.7|895
1695629400000|2023-09-25 08:10:00|172102|171977|172254.8|172129.8|172259.2|172134.2|172046.9|171921.9|816
1695629700000|2023-09-25 08:15:00|172254.7|172129.7|172264.8|172139.8|172328.9|172203.9|172168.9|172043.9|916
1695630000000|2023-09-25 08:20:00|172246.9|172121.9|172327.5|172202.5|172399.3|172274.3|172246.9|172121.9|793
1695630300000|2023-09-25 08:25:00|172328.5|172203.5|172372.4|172247.4|172459.7|172334.7|172322.9|172197.9|995
1695630600000|2023-09-25 08:30:00|172369.2|172244.2|172331|172206|172381.4|172256.4|172292.6|172167.6|1027
1695630900000|2023-09-25 08:35:00|172330.9|172205.9|172414.9|172289.9|172422.4|172297.4|172322.5|172197.5|979
1695631200000|2023-09-25 08:40:00|172415|172290|172451.4|172326.4|172456.7|172331.7|172369.4|172244.4|958
1695631500000|2023-09-25 08:45:00|172451.6|172326.6|172399.9|172274.9|172479|172354|172384.4|172259.4|958
1695631800000|2023-09-25 08:50:00|172399.6|172274.6|172467.6|172342.6|172480.6|172355.6|172387.5|172262.5|1031
1695632100000|2023-09-25 08:55:00|172469.6|172344.6|172538.9|172413.9|172553.5|172428.5|172447.2|172322.2|932
1695632400000|2023-09-25 09:00:00|172537.9|172412.9|172545.1|172420.1|172558.6|172433.6|172442.1|172317.1|934
1695632700000|2023-09-25 09:05:00|172545.4|172420.4|172445.9|172320.9|172550.3|172425.3|172443.4|172318.4|883
1695633000000|2023-09-25 09:10:00|172455.1|172330.1|172508.7|172383.7|172543.3|172418.3|172435.4|172310.4|943
1695633300000|2023-09-25 09:15:00|172504.9|172379.9|172519.6|172394.6|172549.4|172424.4|172497.5|172372.5|964
1695633600000|2023-09-25 09:20:00|172519.5|172394.5|172616.8|172491.8|172670|172545|172501.6|172376.6|870
1695633900000|2023-09-25 09:25:00|172617|172492|172576|172451|172658.2|172533.2|172507.4|172382.4|781
1695634200000|2023-09-25 09:30:00|172581.8|172456.8|172641.8|172516.8|172701|172576|172569.9|172444.9|819
1695634500000|2023-09-25 09:35:00|172641.7|172516.7|172629.7|172504.7|172647.4|172522.4|172598.8|172473.8|787
1695634800000|2023-09-25 09:40:00|172629.2|172504.2|172719.1|172594.1|172765.1|172640.1|172621.2|172496.2|838
1695635100000|2023-09-25 09:45:00|172718.6|172593.6|172761.1|172636.1|172803.6|172678.6|172718.6|172593.6|765
1695635400000|2023-09-25 09:50:00|172763.2|172638.2|172626.7|172501.7|172764.2|172639.2|172599.7|172474.7|788
1695635700000|2023-09-25 09:55:00|172619.7|172494.7|172634.5|172509.5|172638|172513|172592.5|172467.5|802
1695636000000|2023-09-25 10:00:00|172634|172509|172611.6|172486.6|172637.2|172512.2|172539.1|172414.1|769
1695636300000|2023-09-25 10:05:00|172611|172486|172540.5|172415.5|172612|172487|172534|172409|832
1695636600000|2023-09-25 10:10:00|172540.2|172415.2|172515.8|172390.8|172612.2|172487.2|172507.8|172382.8|1009
1695636900000|2023-09-25 10:15:00|172515.7|172390.7|172477.9|172352.9|172546.2|172421.2|172412.6|172287.6|725
1695637200000|2023-09-25 10:20:00|172474.6|172349.6|172455.7|172330.7|172512.6|172387.6|172422.9|172297.9|956
1695637500000|2023-09-25 10:25:00|172455.3|172330.3|172494.3|172369.3|172545.2|172420.2|172407.9|172282.9|1024
1695637800000|2023-09-25 10:30:00|172493.3|172368.3|172557.6|172432.6|172570.1|172445.1|172452|172327|991
1695638100000|2023-09-25 10:35:00|172557.8|172432.8|172544|172419|172605.7|172480.7|172518.6|172393.6|1039
1695638400000|2023-09-25 10:40:00|172544.8|172419.8|172614.1|172489.1|172646.1|172521.1|172536.3|172411.3|1014
1695638700000|2023-09-25 10:45:00|172617.9|172492.9|172664.7|172539.7|172667.6|172542.6|172577.6|172452.6|1049
1695639000000|2023-09-25 10:50:00|172663.6|172538.6|172642.1|172517.1|172705.2|172580.2|172593.3|172468.3|940
1695639300000|2023-09-25 10:55:00|172642.3|172517.3|172603.5|172478.5|172717.8|172592.8|172602.8|172477.8|869
1695639600000|2023-09-25 11:00:00|172603.2|172478.2|172543.2|172418.2|172652.9|172527.9|172540.3|172415.3|923
1695639900000|2023-09-25 11:05:00|172525.2|172400.2|172517.8|172392.8|172567.3|172442.3|172498.5|172373.5|834
1695640200000|2023-09-25 11:10:00|172518|172393|172360.8|172235.8|172519.2|172394.2|172354|172229|799
1695640500000|2023-09-25 11:15:00|172366.2|172241.2|172257.3|172132.3|172388.4|172263.4|172220|172095|695
1695640800000|2023-09-25 11:20:00|172257.2|172132.2|172299.2|172174.2|172299.9|172174.9|172216.4|172091.4|716
1695641100000|2023-09-25 11:25:00|172299.4|172174.4|172329.6|172204.6|172345.4|172220.4|172297.6|172172.6|837
1695641400000|2023-09-25 11:30:00|172330|172205|172433|172308|172435.7|172310.7|172314.3|172189.3|902
1695641700000|2023-09-25 11:35:00|172439.9|172314.9|172447.6|172322.6|172463.7|172338.7|172358.4|172233.4|865
1695642000000|2023-09-25 11:40:00|172447.7|172322.7|172514.7|172389.7|172518.4|172393.4|172428.2|172303.2|801
1695642300000|2023-09-25 11:45:00|172514.8|172389.8|172451.3|172326.3|172516|172391|172383.8|172273.3|852
1695642600000|2023-09-25 11:50:00|172451.6|172326.6|172423.2|172298.2|172483.8|172358.8|172379.4|172283.4|922
1695642900000|2023-09-25 11:55:00|172422.7|172297.7|172413.8|172288.8|172470.4|172345.4|172383.5|172258.5|820
1695643200000|2023-09-25 12:00:00|172399.6|172274.6|172421.2|172296.2|172452.1|172327.1|172343.6|172218.6|856
1695643500000|2023-09-25 12:05:00|172423.8|172298.8|172424.5|172299.5|172468.8|172343.8|172384.5|172259.5|799
1695643800000|2023-09-25 12:10:00|172425.1|172300.1|172419.7|172294.7|172496.8|172371.8|172392.3|172267.3|796
1695644100000|2023-09-25 12:15:00|172418.4|172293.4|172302.1|172177.1|172422.1|172297.1|172281|172156|785
1695644400000|2023-09-25 12:20:00|172307.4|172182.4|172388.6|172263.6|172411.7|172295.7|172305|172180|810
1695644700000|2023-09-25 12:25:00|172388.8|172263.8|172445.7|172320.7|172560.4|172435.4|172349.3|172256.8|898
1695645000000|2023-09-25 12:30:00|172445.6|172320.6|172465.2|172340.2|172502.8|172406.6|172370.9|172245.9|867
1695645300000|2023-09-25 12:35:00|172466.2|172341.2|172513.2|172388.2|172619.5|172494.5|172450|172325|911
1695645600000|2023-09-25 12:40:00|172531.5|172406.5|172526.4|172401.4|172668.5|172543.5|172484|172359|921
1695645900000|2023-09-25 12:45:00|172526.7|172401.7|172678.4|172553.4|172726.2|172601.2|172505.8|172380.8|844
1695646200000|2023-09-25 12:50:00|172669.3|172544.3|172714.2|172589.2|172769.9|172658.8|172645|172520|839
1695646500000|2023-09-25 12:55:00|172715.3|172590.3|172956|172831|172976.1|172851.1|172697.5|172572.5|936
1695646800000|2023-09-25 13:00:00|172958.5|172833.5|173102.4|172977.4|173110|172985|172819.8|172694.8|952
1695647100000|2023-09-25 13:05:00|173102|172977|173145.5|173020.5|173318.1|173193.1|173095.3|172970.3|848
1695647400000|2023-09-25 13:10:00|173146|173021|173439.5|173314.5|173449.7|173324.7|173146|173021|937
1695647700000|2023-09-25 13:15:00|173439.9|173314.9|173490.6|173365.6|173539|173414|173342.7|173217.7|933
1695648000000|2023-09-25 13:20:00|173490.4|173365.4|173596.9|173471.9|173705.6|173580.6|173354.6|173229.6|976
1695648300000|2023-09-25 13:25:00|173597.4|173472.4|173651.8|173526.8|173690.7|173565.7|173428.9|173316.6|909
1695648600000|2023-09-25 13:30:00|173653.6|173528.6|173838.9|173713.9|173981.1|173856.1|173614.1|173516|1017
1695648900000|2023-09-25 13:35:00|173838.3|173713.3|173648|173523|173901.6|173779.1|173643.4|173518.4|942
1695649200000|2023-09-25 13:40:00|173648.1|173523.1|173841.3|173716.3|173841.4|173716.4|173571.7|173458.7|972
1695649500000|2023-09-25 13:45:00|173840|173715|173716.1|173591.1|173919.5|173794.5|173716.1|173591.1|932
1695649800000|2023-09-25 13:50:00|173726.1|173601.1|173644.9|173519.9|173734.2|173609.2|173590|173465|1004
1695650100000|2023-09-25 13:55:00|173644.1|173519.1|173651.9|173526.9|173678.6|173553.6|173520.7|173395.7|1000
1695650400000|2023-09-25 14:00:00|173651.4|173526.4|173454.1|173329.1|173651.4|173526.4|173421.3|173296.3|882
1695650700000|2023-09-25 14:05:00|173452.8|173327.8|173542.9|173417.9|173637.3|173512.3|173451.5|173326.5|915
1695651000000|2023-09-25 14:10:00|173543.4|173418.4|173601.5|173476.5|173724.7|173599.7|173534.3|173409.3|814
1695651300000|2023-09-25 14:15:00|173601.6|173476.6|173617.3|173492.3|173625.2|173500.2|173489.6|173364.6|856
1695651600000|2023-09-25 14:20:00|173616.9|173491.9|173527.6|173402.6|173644.9|173549.5|173447.4|173322.4|926
1695651900000|2023-09-25 14:25:00|173528|173403|173630|173505|173659.1|173534.1|173488.4|173363.4|903
1695652200000|2023-09-25 14:30:00|173626.5|173501.5|173557|173432|173693.3|173568.3|173528.4|173432|952
1695652500000|2023-09-25 14:35:00|173556.5|173431.5|173656.4|173531.4|173671.5|173546.5|173427.3|173334.8|1014
1695652800000|2023-09-25 14:40:00|173655.6|173530.6|173570.6|173445.6|173703.5|173578.5|173520.2|173395.2|900
1695653100000|2023-09-25 14:45:00|173570.2|173445.2|173436.1|173386.1|173570.6|173445.6|173436.1|173316.5|971
1695653400000|2023-09-25 14:50:00|173436.2|173386.2|173721.9|173596.9|173722.2|173597.2|173436.2|173355.8|909
1695653700000|2023-09-25 14:55:00|173719.7|173594.7|174146.2|174096.2|174171.3|174097.9|173719.7|173594.7|963
1695654000000|2023-09-25 15:00:00|174139.9|174089.9|174299|174174|174595.9|174470.9|174110.3|173993.7|945
1695654300000|2023-09-25 15:05:00|174298.3|174173.3|174056.2|173931.2|174299.3|174174.3|173994|173906.4|756
1695654600000|2023-09-25 15:10:00|174046.9|173996.9|173872.9|173747.9|174090.8|174017.2|173869.2|173744.2|897
1695654900000|2023-09-25 15:15:00|173870.4|173745.4|173844.5|173719.5|173968.5|173843.5|173787.2|173698.7|864
1695655200000|2023-09-25 15:20:00|173842.8|173717.8|173827.3|173702.3|173873|173794.3|173779.5|173683|844
1695655500000|2023-09-25 15:25:00|173827.7|173702.7|173879.3|173754.3|173879.4|173798.9|173756.8|173696.8|722
1695655800000|2023-09-25 15:30:00|173881.8|173756.8|173839.4|173714.4|173963.4|173838.4|173740.7|173615.7|794
1695656100000|2023-09-25 15:35:00|173836|173711|173851.1|173801.1|173890.8|173831.1|173758.8|173647|868
1695656400000|2023-09-25 15:40:00|173850|173800|173900.3|173775.3|174068|173943|173849.5|173738.2|906
1695656700000|2023-09-25 15:45:00|173901|173776|173901.3|173776.3|173934.2|173809.2|173864.3|173739.3|862
1695657000000|2023-09-25 15:50:00|173901.1|173776.1|173900.9|173775.9|173921.8|173825.4|173826.3|173731.3|801
1695657300000|2023-09-25 15:55:00|173901.7|173776.7|173790.2|173740.2|173901.7|173784.3|173783|173658|811
1695657600000|2023-09-25 16:00:00|173790.5|173740.5|173777.1|173727.1|173848.4|173798.4|173777.1|173698.5|764
1695657900000|2023-09-25 16:05:00|173777|173727|173725.8|173675.8|173807.1|173727|173715.6|173653.1|613
1695658200000|2023-09-25 16:10:00|173725.9|173675.9|173686.1|173636.1|173737.4|173687.4|173679.7|173601.8|645
1695658500000|2023-09-25 16:15:00|173684|173634|173696.2|173646.2|173764.9|173678.7|173675.9|173598.9|734
1695658800000|2023-09-25 16:20:00|173696.6|173646.6|173590.4|173540.4|173698.2|173648.2|173560.3|173510.3|767
1695659100000|2023-09-25 16:25:00|173591|173541|173636.9|173586.9|173666.9|173616|173587.8|173507|669
1695659400000|2023-09-25 16:30:00|173637.7|173587.7|173718.8|173668.8|173760.1|173672.2|173630.6|173579.9|718
1695659700000|2023-09-25 16:35:00|173718.9|173668.9|173695|173645|173767.4|173702.9|173682.3|173574.2|768
1695660000000|2023-09-25 16:40:00|173695.5|173645.5|173713.2|173663.2|173797.2|173709.5|173686.9|173602.1|734
1695660300000|2023-09-25 16:45:00|173713.3|173663.3|173763.2|173713.2|173765|173715|173694.8|173644.8|568
1695660600000|2023-09-25 16:50:00|173762.3|173712.3|173803.5|173678.5|173835.7|173785.7|173752.7|173671.2|799
1695660900000|2023-09-25 16:55:00|173802.2|173677.2|173779.8|173729.8|173808.8|173745.9|173750.3|173669.2|631
1695661200000|2023-09-25 17:00:00|173778.7|173728.7|173849|173799|173919.8|173811.7|173760.9|173710.9|743
1695661500000|2023-09-25 17:05:00|173849.6|173799.6|173762.1|173637.1|173850.1|173800.1|173717.5|173636.9|714
1695661800000|2023-09-25 17:10:00|173760.7|173635.7|173740.9|173615.9|173760.7|173690.6|173683.1|173611.4|660
1695662100000|2023-09-25 17:15:00|173741.4|173616.4|173711.6|173661.6|173769.9|173675.7|173693.4|173602.4|688
1695662400000|2023-09-25 17:20:00|173711.7|173661.7|173671.4|173621.4|173744.8|173694.8|173669.3|173619.3|701
1695662700000|2023-09-25 17:25:00|173672.7|173622.7|173688.3|173638.3|173749|173673.5|173639.2|173565.8|716
1695663000000|2023-09-25 17:30:00|173688.2|173638.2|173730.9|173605.9|173773.2|173692.4|173687.4|173603.5|751
1695663300000|2023-09-25 17:35:00|173731.6|173606.6|173670.8|173620.8|173731.9|173640.8|173657.5|173574.3|820
1695663600000|2023-09-25 17:40:00|173676.3|173626.3|173705.8|173655.8|173714.1|173664.1|173664.4|173579.8|664
1695663900000|2023-09-25 17:45:00|173705.6|173655.6|173849.6|173724.6|173863.5|173738.5|173668.6|173618.6|578
1695664200000|2023-09-25 17:50:00|173849.5|173724.5|173760.3|173710.3|173849.7|173731.8|173728|173678|644
1695664500000|2023-09-25 17:55:00|173760.4|173710.4|173811.2|173761.2|173842.9|173792.9|173756.1|173674.6|552
1695664800000|2023-09-25 18:00:00|173811.6|173761.6|173817.1|173767.1|173846|173796|173776.2|173726.2|650
1695665100000|2023-09-25 18:05:00|173816.7|173766.7|173816.3|173766.3|173869.9|173819.9|173805.8|173722.9|591
1695665400000|2023-09-25 18:10:00|173813.9|173763.9|173775.3|173725.3|173850.2|173769.7|173751.8|173701.8|644
1695665700000|2023-09-25 18:15:00|173775.2|173725.2|173808.5|173758.5|173834.5|173784.5|173774.4|173724.4|832
1695666000000|2023-09-25 18:20:00|173807.5|173757.5|173872.1|173822.1|173883.4|173825|173805.1|173745.5|564
1695666300000|2023-09-25 18:25:00|173870.8|173820.8|173868.2|173818.2|173896.5|173846.5|173868.2|173818.2|657
1695666600000|2023-09-25 18:30:00|173868.4|173818.4|173894|173844|173932.1|173882.1|173868.4|173818.4|637
1695666900000|2023-09-25 18:35:00|173894.3|173844.3|173896.4|173846.4|173896.6|173846.6|173837.8|173787.8|647
1695667200000|2023-09-25 18:40:00|173896.2|173846.2|174099.3|173974.3|174107.6|173982.6|173888.9|173813.7|677
1695667500000|2023-09-25 18:45:00|174099.2|173974.2|174029.3|173979.3|174136.8|174035.2|174023.9|173946.5|746
1695667800000|2023-09-25 18:50:00|174029.2|173979.2|173966.1|173916.1|174083.9|173996.5|173960|173910|770
1695668100000|2023-09-25 18:55:00|173965|173915|174094.9|173969.9|174105.3|174019.3|173965|173887.7|874
1695668400000|2023-09-25 19:00:00|174094|173969|174188.9|174063.9|174211.5|174086.5|174066|173941|836
1695668700000|2023-09-25 19:05:00|174188.4|174063.4|174134.3|174009.3|174188.4|174063.4|174066.8|173974.4|742
1695669000000|2023-09-25 19:10:00|174134.1|174009.1|174186.2|174061.2|174193.6|174081.3|174112.4|174006.5|908
1695669300000|2023-09-25 19:15:00|174186.1|174061.1|174180.4|174055.4|174198.7|174098.2|174117.3|174012.1|608
1695669600000|2023-09-25 19:20:00|174181.2|174056.2|174141.2|174091.2|174192.7|174102.8|174121.5|174045.1|639
1695669900000|2023-09-25 19:25:00|174141|174091|174242.1|174117.1|174262.6|174187.4|174141|174091|637
1695670200000|2023-09-25 19:30:00|174203.3|174153.3|174265.3|174140.3|174314.3|174222.2|174195.3|174096.4|691
1695670500000|2023-09-25 19:35:00|174265.4|174140.4|174098|174048|174265.9|174176.9|174096.6|174041.1|712
1695670800000|2023-09-25 19:40:00|174097.9|174047.9|174078.8|174028.8|174110.2|174060.2|174072.5|174022.5|619
1695671100000|2023-09-25 19:45:00|174088.8|174038.8|174098.7|174048.7|174117.6|174067.6|174080.9|174030.9|596
1695671400000|2023-09-25 19:50:00|174098.3|174048.3|174105.8|174055.8|174127.9|174077.9|174075.9|174025.9|731
1695671700000|2023-09-25 19:55:00|174105.3|174055.3|174047|173997|174105.3|174055.3|174033|173970.2|666
1695672000000|2023-09-25 20:00:00|174046.9|173996.9|174140.6|174015.6|174195.6|174070.6|174045.6|173980.1|541
1695672300000|2023-09-25 20:05:00|174140.5|174015.5|174111.4|173986.4|174140.5|174015.5|174098.1|173973.1|391
1695672600000|2023-09-25 20:10:00|174111|173986|174040.7|173915.7|174112|173987|174040.3|173915.3|311
1695672900000|2023-09-25 20:15:00|174042.9|173917.9|174017.3|173892.3|174050.9|173925.9|174016.1|173891.1|329
1695673200000|2023-09-25 20:20:00|174010.3|173885.3|173957.5|173832.5|174025.7|173900.7|173917.4|173822.7|450
1695673500000|2023-09-25 20:25:00|173958.4|173833.4|173952.4|173827.4|173971.1|173846.1|173947.6|173822.6|510
1695673800000|2023-09-25 20:30:00|173952.5|173827.5|173983.1|173858.1|173984.4|173859.4|173948.5|173823.5|305
1695674100000|2023-09-25 20:35:00|173982.7|173857.7|173974.6|173849.6|173987.7|173862.7|173969|173844|210
1695674400000|2023-09-25 20:40:00|173975.2|173850.2|173934.1|173809.1|173975.4|173850.4|173933.8|173808.8|213
1695674700000|2023-09-25 20:45:00|173937.1|173812.1|173929.7|173804.7|173959.2|173834.2|173926.6|173801.6|280
1695675000000|2023-09-25 20:50:00|173929|173804|173957.1|173832.1|173957.3|173832.3|173927.1|173802.1|221
1695675300000|2023-09-25 20:55:00|173956.6|173831.6|174020.5|173892.2|174036.3|173911.3|173955.9|173830.9|471
1695675600000|2023-09-25 21:00:00|174019.7|173887.3|174074.3|173770.4|174074.3|173890.3|174016.9|173770.4|56
1695675900000|2023-09-25 21:05:00|174074.5|173770.8|174047|173777.1|174074.5|173791.1|173951.7|173741.5|203
1695676200000|2023-09-25 21:10:00|174046.3|173776.8|174027.1|173791|174046.4|173791|174027.1|173768|103
1695676500000|2023-09-25 21:15:00|174027.4|173788.6|174023.4|173795|174034.3|173795.3|174016|173771.4|84
1695676800000|2023-09-25 21:20:00|174023.3|173794.7|174037.2|173739.4|174038.2|173796|174023.3|173730.6|52
1695677100000|2023-09-25 21:25:00|174037.3|173739.2|174025.9|173775.9|174043|173778.7|174024.4|173730.3|118
1695677400000|2023-09-25 21:30:00|174025.4|173788|174019.4|173794.2|174033.3|173800.9|174013.6|173780.6|230
1695677700000|2023-09-25 21:35:00|174017.9|173793.6|174013.7|173797.1|174026.8|173797.1|174012.3|173778.1|90
1695678000000|2023-09-25 21:40:00|174014.3|173796.9|174018.7|173783.1|174031|173797.3|174012.5|173780.4|49
1695678300000|2023-09-25 21:45:00|174018.9|173782.8|174022.4|173794.5|174027.6|173799.8|174000.9|173777.6|75
1695678600000|2023-09-25 21:50:00|174022.1|173794.6|174011.3|173806.4|174022.5|173814.6|174002.6|173793.7|64
1695678900000|2023-09-25 21:55:00|174011.1|173806.2|174017.4|173799.9|174018.9|173825.4|173982.5|173799.5|55
1695679200000|2023-09-25 22:00:00|174017|173799.4|174033.4|173908.4|174062.9|173914.3|174000.2|173783.6|298
1695679500000|2023-09-25 22:05:00|174035.7|173910.7|174024.9|173899.9|174040.6|173915.6|174021.3|173896.3|192
1695679800000|2023-09-25 22:10:00|174024.8|173899.8|174007.6|173882.6|174024.8|173899.8|173996.6|173871.6|234
1695680100000|2023-09-25 22:15:00|174007.8|173882.8|174010.5|173885.5|174011.1|173886.1|174005.7|173880.7|141
1695680400000|2023-09-25 22:20:00|174010.2|173885.2|173990.9|173865.9|174014|173889|173984.1|173859.1|148
1695680700000|2023-09-25 22:25:00|173990.1|173865.1|173990.6|173865.6|173994.1|173869.1|173987.2|173862.2|139
1695681000000|2023-09-25 22:30:00|173990.8|173865.8|174021.8|173896.8|174023.6|173898.6|173987|173862|173
1695681300000|2023-09-25 22:35:00|174021.9|173896.9|174045.7|173920.7|174049.3|173924.3|174021.7|173896.7|121
1695681600000|2023-09-25 22:40:00|174046.6|173921.6|174046.3|173921.3|174049.4|173924.4|174041|173916|100
1695681900000|2023-09-25 22:45:00|174041.5|173916.5|174046.9|173921.9|174049.5|173924.5|174040.9|173915.9|102
1695682200000|2023-09-25 22:50:00|174047|173922|174047.7|173922.7|174047.7|173922.7|174040|173915|110
1695682500000|2023-09-25 22:55:00|174047.9|173922.9|174069.2|173944.2|174075.9|173950.9|174044.9|173919.9|130
1695682800000|2023-09-25 23:00:00|174069.3|173944.3|174067.2|173942.2|174072.6|173947.6|174053.5|173928.5|144
1695683100000|2023-09-25 23:05:00|174065|173940|174056.1|173931.1|174069.1|173944.1|174051|173926|125
1695683400000|2023-09-25 23:10:00|174056|173931|174067.5|173942.5|174072.8|173947.8|174053.4|173928.4|120
1695683700000|2023-09-25 23:15:00|174064.8|173939.8|174059.5|173934.5|174066.2|173941.2|174055.1|173930.1|140
1695684000000|2023-09-25 23:20:00|174059.7|173934.7|174064.3|173939.3|174064.4|173939.4|174057.4|173932.4|101
1695684300000|2023-09-25 23:25:00|174062.8|173937.8|174063.1|173938.1|174063.5|173938.5|174058.2|173933.2|93
1695684600000|2023-09-25 23:30:00|174065.3|173940.3|174064.4|173939.4|174067.6|173942.6|174061.1|173936.1|128
1695684900000|2023-09-25 23:35:00|174064.2|173939.2|174059.4|173934.4|174074.2|173949.2|174056.2|173931.2|158
1695685200000|2023-09-25 23:40:00|174059.3|173934.3|174053.3|173928.3|174064.5|173939.5|174049.7|173924.7|139
1695685500000|2023-09-25 23:45:00|174053.4|173928.4|174053.5|173928.5|174057.9|173932.9|174047.9|173922.9|94
1695685800000|2023-09-25 23:50:00|174053.6|173928.6|174054.4|173929.4|174056.6|173931.6|174051.8|173926.8|106
1695686100000|2023-09-25 23:55:00|174055|173930|174055.1|173930.1|174058.9|173933.9|174049.9|173924.9|112
1695686400000|2023-09-26 00:00:00|174054.6|173929.6|174105.3|173980.3|174128.3|174003.3|174054.6|173929.6|406
1695686700000|2023-09-26 00:05:00|174106.6|173981.6|174174.6|174049.6|174178.4|174053.4|174105.4|173980.4|536
1695687000000|2023-09-26 00:10:00|174173.7|174048.7|174188.2|174063.2|174190.3|174065.3|174166.4|174041.4|650
1695687300000|2023-09-26 00:15:00|174188.9|174063.9|174194.8|174069.8|174212.7|174087.7|174175.2|174050.2|713
1695687600000|2023-09-26 00:20:00|174194.9|174069.9|174211.2|174086.2|174219.8|174094.8|174186.1|174061.1|418
1695687900000|2023-09-26 00:25:00|174211|174086|174209.8|174084.8|174226.3|174101.3|174197.3|174072.3|527
1695688200000|2023-09-26 00:30:00|174209.7|174084.7|174260.9|174135.9|174263.9|174138.9|174206.3|174081.3|676
1695688500000|2023-09-26 00:35:00|174262.3|174137.3|174251.4|174126.4|174272.8|174147.8|174231.8|174106.8|872
1695688800000|2023-09-26 00:40:00|174247.5|174122.5|174217.2|174092.2|174258|174133|174196|174071|738
1695689100000|2023-09-26 00:45:00|174214.5|174089.5|174342.9|174217.9|174345.8|174220.8|174207.3|174082.3|532
1695689400000|2023-09-26 00:50:00|174342.7|174217.7|174378.1|174253.1|174404.8|174279.8|174338.1|174213.1|696
1695689700000|2023-09-26 00:55:00|174377.2|174252.2|174398.4|174273.4|174443.9|174318.9|174375.9|174250.9|821
1695690000000|2023-09-26 01:00:00|174399.6|174274.6|174392.1|174267.1|174407.6|174282.6|174351|174226|847
1695690300000|2023-09-26 01:05:00|174391.9|174266.9|174399.8|174274.8|174410.8|174285.8|174363.6|174238.6|772
1695690600000|2023-09-26 01:10:00|174400.2|174275.2|174347.9|174222.9|174415|174290|174340.5|174215.5|784
1695690900000|2023-09-26 01:15:00|174347.8|174222.8|174347.8|174222.8|174376.1|174251.1|174345.4|174220.4|692
1695691200000|2023-09-26 01:20:00|174346.1|174221.1|174345.6|174220.6|174354.6|174229.6|174336.2|174211.2|658
1695691500000|2023-09-26 01:25:00|174343.8|174218.8|174308|174183|174343.8|174218.8|174282.3|174157.3|626
1695691800000|2023-09-26 01:30:00|174304.5|174179.5|174324.8|174199.8|174327|174202|174283.7|174158.7|609
1695692100000|2023-09-26 01:35:00|174324.9|174199.9|174359.1|174234.1|174371.1|174246.1|174319.3|174194.3|705
1695692400000|2023-09-26 01:40:00|174358.3|174233.3|174407.7|174282.7|174411.6|174286.6|174347.4|174222.4|910
1695692700000|2023-09-26 01:45:00|174406.4|174281.4|174401|174276|174438.9|174313.9|174393.6|174268.6|908
1695693000000|2023-09-26 01:50:00|174401.4|174276.4|174419.6|174294.6|174429|174304|174384.5|174259.5|798
1695693300000|2023-09-26 01:55:00|174426.4|174301.4|174458.4|174333.4|174461.7|174336.7|174418.9|174293.9|827
1695693600000|2023-09-26 02:00:00|174459.4|174334.4|174384.7|174259.7|174468.7|174343.7|174278.2|174153.2|806
1695693900000|2023-09-26 02:05:00|174385|174260|174423.6|174298.6|174526.7|174401.7|174378.2|174253.2|567
1695694200000|2023-09-26 02:10:00|174425.3|174300.3|174466.6|174341.6|174469.7|174344.7|174421.2|174296.2|465
1695694500000|2023-09-26 02:15:00|174466.7|174341.7|174529.5|174404.5|174544.8|174419.8|174463.5|174338.5|575
1695694800000|2023-09-26 02:20:00|174529.9|174404.9|174590.9|174465.9|174608|174483|174495.7|174370.7|675
1695695100000|2023-09-26 02:25:00|174591.1|174466.1|174637.2|174512.2|174638.3|174513.3|174584.7|174459.7|489
1695695400000|2023-09-26 02:30:00|174637.5|174512.5|174734.7|174609.7|174756.8|174631.8|174637.4|174512.4|551
1695695700000|2023-09-26 02:35:00|174734.8|174609.8|174736.7|174611.7|174753.7|174628.7|174730.8|174605.8|621
1695696000000|2023-09-26 02:40:00|174736.4|174611.4|174750.5|174625.5|174756.1|174631.1|174724.7|174599.7|654
1695696300000|2023-09-26 02:45:00|174750.2|174625.2|174781.4|174656.4|174798.2|174673.2|174742.2|174617.2|671
1695696600000|2023-09-26 02:50:00|174780.2|174655.2|174808|174683|174821.1|174696.1|174765.5|174640.5|765
1695696900000|2023-09-26 02:55:00|174807.5|174682.5|174808.8|174683.8|174810.3|174685.3|174796.5|174671.5|550
1695697200000|2023-09-26 03:00:00|174809.1|174684.1|174822.5|174697.5|174836.7|174711.7|174802.2|174677.2|517
1695697500000|2023-09-26 03:05:00|174822.2|174697.2|174815.4|174690.4|174822.3|174697.3|174796.8|174671.8|499
1695697800000|2023-09-26 03:10:00|174814.6|174689.6|174802.5|174677.5|174815.7|174690.7|174797.7|174672.7|237
1695698100000|2023-09-26 03:15:00|174801.4|174676.4|174766.9|174641.9|174814.8|174689.8|174766.2|174641.2|737
1695698400000|2023-09-26 03:20:00|174767.1|174642.1|174773|174648|174786.8|174661.8|174766.9|174641.9|524
1695698700000|2023-09-26 03:25:00|174774.4|174649.4|174785.6|174660.6|174787.9|174662.9|174769.5|174644.5|532
1695699000000|2023-09-26 03:30:00|174785.5|174660.5|174787.5|174662.5|174802.4|174677.4|174778.1|174653.1|535
1695699300000|2023-09-26 03:35:00|174787.1|174662.1|174790.9|174665.9|174792.6|174667.6|174784.5|174659.5|232
1695699600000|2023-09-26 03:40:00|174790.8|174665.8|174790.6|174665.6|174795.3|174670.3|174788.1|174663.1|406
1695699900000|2023-09-26 03:45:00|174790.3|174665.3|174785.2|174660.2|174791|174666|174776.8|174651.8|324
1695700200000|2023-09-26 03:50:00|174785.1|174660.1|174782.1|174657.1|174787.3|174662.3|174777.1|174652.1|290
1695700500000|2023-09-26 03:55:00|174781.7|174656.7|174777.5|174652.5|174782.6|174657.6|174772.9|174647.9|383
1695700800000|2023-09-26 04:00:00|174776.6|174651.6|174768.5|174643.5|174778.5|174653.5|174757.2|174632.2|673
1695701100000|2023-09-26 04:05:00|174768.7|174643.7|174788.8|174663.8|174788.9|174663.9|174757.5|174632.5|723
1695701400000|2023-09-26 04:10:00|174788.1|174663.1|174783.4|174658.4|174791.4|174666.4|174779.4|174654.4|295
1695701700000|2023-09-26 04:15:00|174783.3|174658.3|174784.3|174659.3|174787.9|174662.9|174780|174655|250
1695702000000|2023-09-26 04:20:00|174784.1|174659.1|174800.3|174675.3|174800.5|174675.5|174757.8|174632.8|387
1695702300000|2023-09-26 04:25:00|174800.2|174675.2|174800.2|174675.2|174803.1|174678.1|174796|174671|266
1695702600000|2023-09-26 04:30:00|174799.1|174674.1|174800.7|174675.7|174803.4|174678.4|174797.9|174672.9|318
1695702900000|2023-09-26 04:35:00|174800.8|174675.8|174821.3|174696.3|174822.3|174697.3|174798.8|174673.8|229
1695703200000|2023-09-26 04:40:00|174820.3|174695.3|174821|174696|174822.2|174697.2|174813.1|174688.1|316
1695703500000|2023-09-26 04:45:00|174820.9|174695.9|174822.6|174697.6|174824.7|174699.7|174813.1|174688.1|300
1695703800000|2023-09-26 04:50:00|174822.5|174697.5|174824.9|174699.9|174827.1|174702.1|174820.8|174695.8|204
1695704100000|2023-09-26 04:55:00|174824.7|174699.7|174820.2|174695.2|174824.8|174699.8|174817.9|174692.9|203
1695704400000|2023-09-26 05:00:00|174819.6|174694.6|174815.5|174690.5|174821|174696|174792.1|174667.1|571
1695704700000|2023-09-26 05:05:00|174815.4|174690.4|174812.2|174687.2|174820.3|174695.3|174811|174686|369
1695705000000|2023-09-26 05:10:00|174812.1|174687.1|174808.3|174683.3|174815.6|174690.6|174808.3|174683.3|293
1695705300000|2023-09-26 05:15:00|174808.9|174683.9|174841|174716|174860.7|174735.7|174807.4|174682.4|378
1695705600000|2023-09-26 05:20:00|174840.3|174715.3|174898.9|174773.9|174903.5|174778.5|174837.8|174712.8|756
1695705900000|2023-09-26 05:25:00|174899|174774|174888.5|174763.5|174899|174774|174888.5|174763.5|428
1695706200000|2023-09-26 05:30:00|174889|174764|174940|174815|174940.6|174815.6|174887.1|174762.1|402
1695706500000|2023-09-26 05:35:00|174940.1|174815.1|174914.7|174789.7|174942.1|174817.1|174903.9|174778.9|657
1695706800000|2023-09-26 05:40:00|174914.1|174789.1|174915.7|174790.7|174927.3|174802.3|174895.5|174770.5|656
1695707100000|2023-09-26 05:45:00|174915.6|174790.6|174933.5|174808.5|174951.8|174826.8|174911.6|174786.6|749
1695707400000|2023-09-26 05:50:00|174939.9|174814.9|175003.9|174878.9|175070.7|174945.7|174936.6|174811.6|563
1695707700000|2023-09-26 05:55:00|175004|174879|175079.1|174954.1|175083.1|174958.1|174989.3|174864.3|795
1695708000000|2023-09-26 06:00:00|175079.2|174954.2|175290.5|175165.5|175334|175209|175047.7|174922.7|996
1695708300000|2023-09-26 06:05:00|175290|175165|175321.8|175196.8|175380|175255|175259.6|175134.6|950
1695708600000|2023-09-26 06:10:00|175321.6|175196.6|175410.2|175285.2|175459.7|175334.7|175321.1|175196.1|878
1695708900000|2023-09-26 06:15:00|175406.4|175281.4|175717.9|175592.9|175732.1|175607.1|175406.4|175281.4|839
1695709200000|2023-09-26 06:20:00|175717|175592|175582.8|175457.8|175717|175592|175522.8|175397.8|835
1695709500000|2023-09-26 06:25:00|175580.3|175455.3|175465|175340|175580.3|175455.3|175444.2|175319.2|802
1695709800000|2023-09-26 06:30:00|175467.7|175342.7|175424.3|175299.3|175513.1|175388.1|175418.9|175293.9|839
1695710100000|2023-09-26 06:35:00|175423.3|175298.3|175287.1|175162.1|175433.2|175308.2|175277.9|175152.9|776
1695710400000|2023-09-26 06:40:00|175289.7|175164.7|175243.8|175118.8|175364.5|175239.5|175242.5|175117.5|844
1695710700000|2023-09-26 06:45:00|175244.1|175119.1|175333|175208|175334.5|175209.5|175219.8|175094.8|804
1695711000000|2023-09-26 06:50:00|175333.4|175208.4|175334.4|175209.4|175342.9|175217.9|175296.2|175171.2|850
1695711300000|2023-09-26 06:55:00|175334.1|175209.1|175309.1|175184.1|175341.5|175216.5|175280.5|175155.5|841
1695711600000|2023-09-26 07:00:00|175303.7|175178.7|175261.9|175136.9|175308.8|175183.8|175213.6|175088.6|837
1695711900000|2023-09-26 07:05:00|175261|175136|175374.5|175249.5|175407.4|175282.4|175259.9|175134.9|873
1695712200000|2023-09-26 07:10:00|175387|175262|175558.6|175433.6|175558.7|175433.7|175369.3|175244.3|918
1695712500000|2023-09-26 07:15:00|175559.6|175434.6|175316.7|175191.7|175560.9|175435.9|175284.4|175159.4|947
1695712800000|2023-09-26 07:20:00|175315.9|175190.9|175208.6|175083.6|175368.3|175243.3|175180.6|175055.6|974
1695713100000|2023-09-26 07:25:00|175207.3|175082.3|175038.9|174913.9|175207.3|175082.3|175038.9|174913.9|847
1695713400000|2023-09-26 07:30:00|175035|174910|174911.5|174786.5|175126|175001|174900.4|174775.4|911
1695713700000|2023-09-26 07:35:00|174909.8|174784.8|174845.9|174720.9|174979.5|174854.5|174845.9|174720.9|902
1695714000000|2023-09-26 07:40:00|174846.7|174721.7|174810.7|174685.7|174891.9|174766.9|174801.6|174676.6|820
1695714300000|2023-09-26 07:45:00|174811.9|174686.9|174831|174706|174964.9|174839.9|174807.5|174682.5|768
1695714600000|2023-09-26 07:50:00|174831.1|174706.1|174701.4|174576.4|174865.1|174740.1|174671|174546|922
1695714900000|2023-09-26 07:55:00|174701.3|174576.3|174508.5|174383.5|174768.6|174643.6|174508.5|174383.5|868
1695715200000|2023-09-26 08:00:00|174496.5|174371.5|174358.4|174233.4|174610.8|174485.8|174357.2|174232.2|862
1695715500000|2023-09-26 08:05:00|174358.2|174233.2|174428.2|174303.2|174500|174375|174312.6|174187.6|838
1695715800000|2023-09-26 08:10:00|174430.1|174305.1|174399.9|174274.9|174555.3|174430.3|174387.6|174262.6|909
1695716100000|2023-09-26 08:15:00|174398.4|174273.4|174299.5|174174.5|174458.4|174333.4|174280.1|174155.1|829
1695716400000|2023-09-26 08:20:00|174301.1|174176.1|174160.3|174035.3|174301.1|174176.1|174116.7|173991.7|832
1695716700000|2023-09-26 08:25:00|174160.2|174035.2|174091.4|173966.4|174161.3|174036.3|173762.7|173637.7|859
1695717000000|2023-09-26 08:30:00|174093.2|173968.2|174277.7|174152.7|174328.5|174203.5|174093.2|173968.2|732
1695717300000|2023-09-26 08:35:00|174278.9|174153.9|174266.9|174141.9|174309.5|174184.5|174128.3|174003.3|751
1695717600000|2023-09-26 08:40:00|174272|174147|174481|174356|174513.7|174388.7|174264.5|174139.5|858
1695717900000|2023-09-26 08:45:00|174482.5|174357.5|174510.2|174385.2|174545.9|174420.9|174395.7|174270.7|782
1695718200000|2023-09-26 08:50:00|174509.9|174384.9|174419.2|174294.2|174510.1|174385.1|174382.5|174257.5|694
1695718500000|2023-09-26 08:55:00|174436.3|174311.3|174453.2|174328.2|174577.6|174452.6|174436.3|174311.3|748
1695718800000|2023-09-26 09:00:00|174453.4|174328.4|174510.5|174385.5|174571.4|174446.4|174439.6|174314.6|746
1695719100000|2023-09-26 09:05:00|174510.3|174385.3|174633.8|174508.8|174675.3|174550.3|174488.7|174363.7|844
1695719400000|2023-09-26 09:10:00|174632.8|174507.8|174613.8|174488.8|174731.5|174606.5|174612.8|174487.8|870
1695719700000|2023-09-26 09:15:00|174613.3|174488.3|174693.4|174568.4|174693.4|174568.4|174559.7|174434.7|849
1695720000000|2023-09-26 09:20:00|174693.5|174568.5|174487.7|174362.7|174694|174569|174483.4|174358.4|881
1695720300000|2023-09-26 09:25:00|174487.5|174362.5|174590.9|174465.9|174605.3|174480.3|174450.2|174325.2|905
1695720600000|2023-09-26 09:30:00|174589.2|174464.2|174443.9|174318.9|174608.7|174483.7|174417.6|174292.6|941
1695720900000|2023-09-26 09:35:00|174443.3|174318.3|174417|174292|174470.2|174345.2|174373.2|174248.2|961
1695721200000|2023-09-26 09:40:00|174421.3|174296.3|174493.6|174368.6|174515|174390|174421.3|174296.3|917
1695721500000|2023-09-26 09:45:00|174493.8|174368.8|174509.7|174384.7|174602.7|174477.7|174451.3|174326.3|946
1695721800000|2023-09-26 09:50:00|174509.4|174384.4|174532.9|174407.9|174542.8|174417.8|174439.8|174314.8|837
1695722100000|2023-09-26 09:55:00|174532.7|174407.7|174550.7|174425.7|174587.3|174462.3|174515.2|174390.2|915
1695722400000|2023-09-26 10:00:00|174550.8|174425.8|174398|174273|174567.6|174442.6|174377.3|174252.3|919
1695722700000|2023-09-26 10:05:00|174399.3|174274.3|174430|174305|174482.7|174357.7|174399.3|174274.3|1017
1695723000000|2023-09-26 10:10:00|174427.7|174302.7|174559|174434|174613.6|174488.6|174417.3|174292.3|873
1695723300000|2023-09-26 10:15:00|174561.1|174436.1|174559.6|174434.6|174631.4|174506.4|174541.1|174416.1|923
1695723600000|2023-09-26 10:20:00|174558.1|174433.1|174609.1|174484.1|174613.3|174488.3|174558.1|174433.1|850
1695723900000|2023-09-26 10:25:00|174608.8|174483.8|174573.6|174448.6|174626.2|174501.2|174529.2|174404.2|829
1695724200000|2023-09-26 10:30:00|174592.1|174467.1|174510.3|174385.3|174592.1|174467.1|174497.9|174372.9|820
1695724500000|2023-09-26 10:35:00|174510.4|174385.4|174703.9|174578.9|174710|174585|174493.8|174368.8|684
1695724800000|2023-09-26 10:40:00|174702.3|174577.3|174783.7|174658.7|174890.1|174765.1|174702.3|174577.3|913
1695725100000|2023-09-26 10:45:00|174781.3|174656.3|174769.6|174644.6|174799.3|174674.3|174699.7|174574.7|755
1695725400000|2023-09-26 10:50:00|174769.9|174644.9|174801.6|174676.6|174899.8|174774.8|174767.6|174642.6|701
1695725700000|2023-09-26 10:55:00|174803.6|174678.6|174779.9|174654.9|174870.7|174745.7|174766.4|174641.4|834
1695726000000|2023-09-26 11:00:00|174780.7|174655.7|174924.1|174799.1|174935.9|174810.9|174779.8|174654.8|835
1695726300000|2023-09-26 11:05:00|174919.5|174794.5|174936.9|174811.9|174998.4|174873.4|174895.6|174770.6|906
1695726600000|2023-09-26 11:10:00|174936.8|174811.8|175044.7|174919.7|175058.8|174933.8|174936.8|174811.8|897
1695726900000|2023-09-26 11:15:00|175044|174919|174752|174627|175129.8|175004.8|174751.1|174626.1|1000
1695727200000|2023-09-26 11:20:00|174750.7|174625.7|174608.3|174483.3|174794.1|174669.1|174541.7|174416.7|921
1695727500000|2023-09-26 11:25:00|174608.2|174483.2|174450.2|174325.2|174660.3|174535.3|174379.1|174254.1|825
1695727800000|2023-09-26 11:30:00|174450|174325|174300.8|174175.8|174452.7|174327.7|174267.8|174142.8|856
1695728100000|2023-09-26 11:35:00|174297.2|174172.2|174400.6|174275.6|174401.4|174276.4|174242.2|174117.2|810
1695728400000|2023-09-26 11:40:00|174400.7|174275.7|174273.4|174148.4|174400.7|174275.7|174237.9|174112.9|900
1695728700000|2023-09-26 11:45:00|174273.5|174148.5|174525.6|174400.6|174534.9|174409.9|174273.4|174148.4|891
1695729000000|2023-09-26 11:50:00|174519.3|174394.3|174651.5|174526.5|174677.5|174552.5|174506|174381|778
1695729300000|2023-09-26 11:55:00|174651.4|174526.4|174602.3|174477.3|174739.2|174614.2|174548.5|174423.5|735
1695729600000|2023-09-26 12:00:00|174600.2|174475.2|174312.4|174187.4|174607.9|174482.9|174286.1|174161.1|882
1695729900000|2023-09-26 12:05:00|174313.5|174188.5|174347.9|174222.9|174368|174243|174193.6|174068.6|912
1695730200000|2023-09-26 12:10:00|174350.3|174225.3|174361.8|174236.8|174406.6|174281.6|174220.1|174095.1|929
1695730500000|2023-09-26 12:15:00|174361.6|174236.6|174274.4|174149.4|174448.7|174323.7|174240.2|174115.2|986
1695730800000|2023-09-26 12:20:00|174272.5|174147.5|174417.2|174292.2|174429.7|174304.7|174211.3|174086.3|967
1695731100000|2023-09-26 12:25:00|174417.4|174292.4|174355.1|174230.1|174542.5|174417.5|174351.5|174226.5|982
1695731400000|2023-09-26 12:30:00|174355.7|174230.7|174390.1|174265.1|174438.9|174313.9|174273.6|174148.6|957
1695731700000|2023-09-26 12:35:00|174385.9|174260.9|174074|173949|174404.6|174279.6|174073.6|173948.6|875
1695732000000|2023-09-26 12:40:00|174067.6|173942.6|173954.3|173829.3|174127.5|174002.5|173875|173750|962
1695732300000|2023-09-26 12:45:00|173954.6|173829.6|173825.5|173700.5|173959.2|173834.2|173765.5|173640.5|967
1695732600000|2023-09-26 12:50:00|173852.9|173727.9|173785.3|173660.3|173856.7|173731.7|173703.4|173578.4|895
1695732900000|2023-09-26 12:55:00|173785.4|173660.4|173814.9|173689.9|173956.8|173831.8|173745.1|173620.1|888
1695733200000|2023-09-26 13:00:00|173815.2|173690.2|174125.3|174000.3|174170.7|174045.7|173813.5|173688.5|931
1695733500000|2023-09-26 13:05:00|174124.9|173999.9|174272.1|174147.1|174277|174152|174091.5|173966.5|992
1695733800000|2023-09-26 13:10:00|174268.5|174143.5|174316.7|174191.7|174351.9|174226.9|174268.5|174143.5|884
1695734100000|2023-09-26 13:15:00|174317|174192|174383.7|174258.7|174390.9|174265.9|174261.4|174178.1|799
1695734400000|2023-09-26 13:20:00|174378.7|174253.7|174384.2|174259.2|174399.4|174274.4|174357.5|174232.5|721
1695734700000|2023-09-26 13:25:00|174386.5|174261.5|174499.4|174374.4|174505.2|174380.2|174386.5|174261.5|773
1695735000000|2023-09-26 13:30:00|174498.1|174373.1|174425.6|174300.6|174548.5|174423.5|174409.1|174284.1|1000
1695735300000|2023-09-26 13:35:00|174425.7|174300.7|174090.6|173965.6|174434|174309|174007.7|173914.4|1011
1695735600000|2023-09-26 13:40:00|174088.9|173963.9|173919.8|173869.8|174159.6|174034.6|173898|173808.1|875
1695735900000|2023-09-26 13:45:00|173920.8|173870.8|173845.5|173720.5|174098.7|173973.7|173833.5|173708.5|938
1695736200000|2023-09-26 13:50:00|173847.1|173722.1|174075|173950|174169.5|174044.5|173839.7|173714.7|952
1695736500000|2023-09-26 13:55:00|174075.1|173950.1|174146.6|174021.6|174181.2|174056.2|174051.2|173926.2|833
1695736800000|2023-09-26 14:00:00|174146.4|174021.4|174149|174024|174154.4|174029.4|173877.9|173752.9|955
1695737100000|2023-09-26 14:05:00|174162.2|174037.2|174199.3|174074.3|174248|174123|174034.5|173909.5|990
1695737400000|2023-09-26 14:10:00|174198.2|174073.2|174440.5|174315.5|174453.2|174328.2|174197|174072|958
1695737700000|2023-09-26 14:15:00|174440.8|174315.8|174343.5|174218.5|174586.9|174461.9|174343.5|174218.5|934
1695738000000|2023-09-26 14:20:00|174331.8|174206.8|174350.9|174225.9|174395.8|174270.8|174253|174128|934
1695738300000|2023-09-26 14:25:00|174346.3|174221.3|174312.3|174187.3|174400.6|174311|174213.9|174117.8|932
1695738600000|2023-09-26 14:30:00|174312|174187|174304|174179|174373.3|174248.3|174264.1|174139.1|906
1695738900000|2023-09-26 14:35:00|174303.8|174178.8|174350.5|174225.5|174353.8|174228.8|174174.5|174049.5|919
1695739200000|2023-09-26 14:40:00|174350.6|174225.6|174303.6|174178.6|174435|174310|174208.2|174098.8|777
1695739500000|2023-09-26 14:45:00|174303.3|174178.3|174413.7|174363.7|174506.9|174401.3|174271.3|174152.7|868
1695739800000|2023-09-26 14:50:00|174414|174364|174260.4|174210.4|174501|174376|174255.7|174189.9|892
1695740100000|2023-09-26 14:55:00|174259.9|174209.9|174278.7|174153.7|174299|174225.9|174190.3|174125.7|882
1695740400000|2023-09-26 15:00:00|174279|174154|174394.1|174269.1|174429.2|174304.2|174262.5|174152.3|894
1695740700000|2023-09-26 15:05:00|174394|174269|174590.9|174465.9|174605.3|174480.3|174394|174269|961
1695741000000|2023-09-26 15:10:00|174589.7|174464.7|174539.9|174414.9|174596|174474.2|174488|174363|930
1695741300000|2023-09-26 15:15:00|174534.8|174409.8|174763|174638|174789.9|174664.9|174524.5|174399.5|980
1695741600000|2023-09-26 15:20:00|174764.5|174639.5|174836.1|174711.1|174838.7|174713.7|174647.4|174522.4|939
1695741900000|2023-09-26 15:25:00|174836.4|174711.4|174698.6|174648.6|174837.4|174712.4|174669.7|174580.8|818
1695742200000|2023-09-26 15:30:00|174697.6|174647.6|174615.4|174565.4|174721.5|174671.5|174607.7|174524.1|849
1695742500000|2023-09-26 15:35:00|174615.7|174565.7|174712.6|174587.6|174734.4|174646.9|174614.8|174560.8|800
1695742800000|2023-09-26 15:40:00|174711.5|174586.5|174858.2|174808.2|174927|174808.2|174711.5|174586.5|825
1695743100000|2023-09-26 15:45:00|174860.1|174810.1|174936.3|174811.3|175065|174959.5|174860.1|174759.5|874
1695743400000|2023-09-26 15:50:00|174936.2|174811.2|175101.1|174976.1|175103.6|174992.4|174921.5|174811|787
1695743700000|2023-09-26 15:55:00|175100|174975|175041.2|174991.2|175145.1|175045.3|175041.1|174957.2|820
1695744000000|2023-09-26 16:00:00|175043.9|174993.9|175132.9|175007.9|175141.8|175016.8|175021.5|174935.1|796
1695744300000|2023-09-26 16:05:00|175134|175009|174905.6|174780.6|175136.9|175011.9|174899.9|174774.9|827
1695744600000|2023-09-26 16:10:00|174903.9|174778.9|174848.8|174723.8|174908.5|174800.6|174789.8|174693.1|760
1695744900000|2023-09-26 16:15:00|174849|174724|174870.2|174745.2|174924.3|174799.3|174761.2|174636.2|782
1695745200000|2023-09-26 16:20:00|174870.7|174745.7|174714.5|174664.5|174870.7|174747.7|174714.5|174641.7|654
1695745500000|2023-09-26 16:25:00|174714.3|174664.3|174873|174823|174951.5|174852|174714.3|174664.3|802
1695745800000|2023-09-26 16:30:00|174876.4|174826.4|174979.7|174929.7|174991.5|174936|174872.9|174822.9|755
1695746100000|2023-09-26 16:35:00|174979.8|174929.8|174839.7|174789.7|175025.3|174933.9|174817.6|174742.1|731
1695746400000|2023-09-26 16:40:00|174838.3|174788.3|174765.4|174715.4|174928.8|174838.6|174758.7|174678.5|807
1695746700000|2023-09-26 16:45:00|174755.5|174705.5|174845.6|174720.6|174902.2|174777.2|174751.8|174652.1|788
1695747000000|2023-09-26 16:50:00|174847.1|174722.1|174798.6|174673.6|174848.9|174725|174756.8|174631.8|740
1695747300000|2023-09-26 16:55:00|174798.4|174673.4|174927.3|174802.3|174972.8|174847.8|174765.9|174640.9|852
1695747600000|2023-09-26 17:00:00|174927.2|174802.2|174819.6|174769.6|174927.2|174829.4|174765.8|174694.7|750
1695747900000|2023-09-26 17:05:00|174819.8|174769.8|174799.2|174749.2|174875.2|174825.2|174789.4|174706.2|746
1695748200000|2023-09-26 17:10:00|174799.4|174749.4|174871.7|174746.7|174896.6|174810.2|174797.5|174706.5|773
1695748500000|2023-09-26 17:15:00|174871|174746|174888.1|174763.1|174888.5|174798.7|174798.4|174708.5|631
1695748800000|2023-09-26 17:20:00|174888.3|174763.3|174846.8|174721.8|174889.2|174809.5|174811.8|174720.5|569
1695749100000|2023-09-26 17:25:00|174845.4|174720.4|174852.4|174727.4|174892.5|174799.2|174780.7|174686.4|722
1695749400000|2023-09-26 17:30:00|174853|174728|174843.4|174793.4|174857.1|174807|174801.7|174723|631
1695749700000|2023-09-26 17:35:00|174844.1|174794.1|175090|174965|175094.5|174969.5|174840.6|174790.6|877
1695750000000|2023-09-26 17:40:00|175092.9|174967.9|175038.3|174913.3|175106.6|175015.3|174962.7|174877.3|727
1695750300000|2023-09-26 17:45:00|175038.5|174913.5|174983.9|174933.9|175042.5|174978.1|174940.9|174859.4|704
1695750600000|2023-09-26 17:50:00|174981.8|174931.8|174907.5|174782.5|174988.9|174931.8|174869.7|174779|736
1695750900000|2023-09-26 17:55:00|174906.2|174781.2|174873.7|174748.7|174947|174855.7|174851.6|174743.3|774
1695751200000|2023-09-26 18:00:00|174874.6|174749.6|174899.3|174774.3|174915.9|174825.3|174833|174749.1|738
1695751500000|2023-09-26 18:05:00|174903|174778|174934.4|174809.4|174950.7|174859.2|174872.8|174747.8|843
1695751800000|2023-09-26 18:10:00|174934|174809|174924|174874|174972|174887.3|174902.4|174789.1|760
1695752100000|2023-09-26 18:15:00|174925|174875|174891.7|174841.7|174946.8|174877.4|174883.8|174808.2|555
1695752400000|2023-09-26 18:20:00|174891.4|174841.4|174963.3|174838.3|175004.8|174941.7|174889.1|174828|780
1695752700000|2023-09-26 18:25:00|174963|174838|174958.5|174908.5|175014.4|174913.6|174940.7|174835.1|783
1695753000000|2023-09-26 18:30:00|174958.7|174908.7|175043|174918|175098.1|174980.1|174933.3|174853.2|854
1695753300000|2023-09-26 18:35:00|175042.7|174917.7|175103.7|174978.7|175103.7|174978.7|174987.3|174870.4|683
1695753600000|2023-09-26 18:40:00|175103.5|174978.5|174968.1|174843.1|175126.2|175001.2|174967.7|174842.7|837
1695753900000|2023-09-26 18:45:00|174968.8|174843.8|174924.7|174799.7|174978.7|174889.5|174844.1|174794.1|664
1695754200000|2023-09-26 18:50:00|174924.9|174799.9|175024.6|174899.6|175027.8|174902.8|174879.2|174799.2|813
1695754500000|2023-09-26 18:55:00|175024.8|174899.8|174892.4|174767.4|175025.8|174900.8|174877.3|174767.4|846
1695754800000|2023-09-26 19:00:00|174892.7|174767.7|174822.4|174772.4|174908.9|174799.7|174814.5|174729.7|679
1695755100000|2023-09-26 19:05:00|174822.2|174772.2|174831.1|174706.1|174871.7|174772.5|174813.1|174702.1|533
1695755400000|2023-09-26 19:10:00|174831.2|174706.2|174906.8|174781.8|174910|174785|174787.9|174662.9|670
1695755700000|2023-09-26 19:15:00|174905.1|174780.1|175022.2|174897.2|175035.3|174910.3|174894.9|174769.9|666
1695756000000|2023-09-26 19:20:00|175022.3|174897.3|175149.6|175024.6|175155|175030|175020|174895|517
1695756300000|2023-09-26 19:25:00|175149.7|175024.7|175303.6|175178.6|175328.2|175203.2|175149.7|175024.7|671
1695756600000|2023-09-26 19:30:00|175308.4|175183.4|175372.1|175247.1|175372.6|175247.6|175204.4|175079.4|687
1695756900000|2023-09-26 19:35:00|175372.2|175247.2|175461.7|175336.7|175540.3|175415.3|175370.8|175245.8|705
1695757200000|2023-09-26 19:40:00|175457.7|175332.7|175469.1|175419.1|175559.8|175440.8|175410.3|175321.1|702
1695757500000|2023-09-26 19:45:00|175469.3|175419.3|175568.5|175443.5|175596|175476.6|175469.3|175392.1|643
1695757800000|2023-09-26 19:50:00|175566.2|175441.2|175460.2|175335.2|175586.2|175461.2|175420.8|175295.8|844
1695758100000|2023-09-26 19:55:00|175460.3|175335.3|175331.6|175281.6|175463.8|175338.8|175328.4|175240.7|759
1695758400000|2023-09-26 20:00:00|175331|175281|175418.8|175293.8|175455.8|175330.8|175323|175270.7|693
1695758700000|2023-09-26 20:05:00|175419.5|175294.5|175329.3|175204.3|175419.7|175294.7|175308.3|175183.3|519
1695759000000|2023-09-26 20:10:00|175330.1|175205.1|175361.1|175236.1|175363.8|175238.8|175301.6|175176.6|537
1695759300000|2023-09-26 20:15:00|175361.2|175236.2|175348.1|175223.1|175393.5|175268.5|175345.3|175220.3|655
1695759600000|2023-09-26 20:20:00|175330.7|175205.7|175335.6|175210.6|175354.9|175229.9|175324|175199|667
1695759900000|2023-09-26 20:25:00|175333.5|175208.5|175327.4|175202.4|175347.1|175222.1|175320|175195|442
1695760200000|2023-09-26 20:30:00|175327.3|175202.3|175355.6|175230.6|175367.5|175242.5|175326.2|175201.2|578
1695760500000|2023-09-26 20:35:00|175354.6|175229.6|175405.1|175280.1|175411.3|175286.3|175354.5|175229.5|725
1695760800000|2023-09-26 20:40:00|175405.5|175280.5|175474.2|175349.2|175475.4|175350.4|175391.6|175266.6|768
1695761100000|2023-09-26 20:45:00|175473.8|175348.8|175528.9|175403.9|175539.5|175414.5|175448.2|175323.2|713
1695761400000|2023-09-26 20:50:00|175528.8|175403.8|175551.1|175426.1|175564.2|175439.2|175457.7|175332.7|585
1695761700000|2023-09-26 20:55:00|175552.6|175427.6|175564.1|175390|175566.1|175438.6|175500.5|175375.5|612
1695762000000|2023-09-26 21:00:00|175595.1|175317.6|175542.2|175232.2|175612.1|175318.3|175542.2|175232.2|50
1695762300000|2023-09-26 21:05:00|175542|175232|175558.8|175248.8|175561.2|175251.2|175501.8|175232|44
1695762600000|2023-09-26 21:10:00|175562.9|175252.9|175545.3|175251.7|175565.3|175255.3|175545.3|175251.7|13
1695762900000|2023-09-26 21:15:00|175544.5|175251.8|175543.4|175253.1|175553.6|175277|175524.1|175242.6|56
1695763200000|2023-09-26 21:20:00|175543.8|175253|175553.7|175250.3|175561.8|175253.1|175543.8|175249.5|25
1695763500000|2023-09-26 21:25:00|175553.5|175250|175567.5|175257.5|175567.7|175257.7|175530.6|175239.7|47
1695763800000|2023-09-26 21:30:00|175567.9|175257.9|175553|175270.3|175567.9|175282.1|175545.5|175246.9|191
1695764100000|2023-09-26 21:35:00|175553.7|175270.6|175534.2|175301.7|175553.7|175307.7|175526.1|175269.2|170
1695764400000|2023-09-26 21:40:00|175534.1|175301.1|175536.4|175297.1|175544.6|175309.8|175531.3|175277.3|122
1695764700000|2023-09-26 21:45:00|175530.6|175314.3|175531.2|175320.4|175542.2|175330.9|175522.4|175309.2|346
1695765000000|2023-09-26 21:50:00|175531|175320.3|175545.5|175316.7|175554.7|175328.9|175526.2|175304.1|353
1695765300000|2023-09-26 21:55:00|175545.2|175316.5|175533|175352.6|175567.7|175353.9|175510.9|175310.9|332
1695765600000|2023-09-26 22:00:00|175533.2|175352.8|175527.4|175402.4|175541.8|175402.4|175489.9|175319.5|364
1695765900000|2023-09-26 22:05:00|175525.7|175400.7|175525|175400|175530.6|175405.6|175523.8|175398.8|122
1695766200000|2023-09-26 22:10:00|175525.2|175400.2|175545.4|175420.4|175548.2|175423.2|175525|175400|228
1695766500000|2023-09-26 22:15:00|175546.2|175421.2|175548.8|175423.8|175552.7|175427.7|175538.3|175413.3|181
1695766800000|2023-09-26 22:20:00|175551.7|175426.7|175565.5|175440.5|175588|175463|175551.5|175426.5|185
1695767100000|2023-09-26 22:25:00|175565.7|175440.7|175555|175430|175579.5|175454.5|175550.6|175425.6|181
1695767400000|2023-09-26 22:30:00|175554.5|175429.5|175561.9|175436.9|175563.4|175438.4|175536|175411|217
1695767700000|2023-09-26 22:35:00|175562.4|175437.4|175543.5|175418.5|175564|175439|175536.5|175411.5|186
1695768000000|2023-09-26 22:40:00|175543.6|175418.6|175540|175415|175545.7|175420.7|175535.3|175410.3|82
1695768300000|2023-09-26 22:45:00|175540.1|175415.1|175533|175408|175540.9|175415.9|175531|175406|135
1695768600000|2023-09-26 22:50:00|175532.6|175407.6|175533.4|175408.4|175537.3|175412.3|175527.6|175402.6|115
1695768900000|2023-09-26 22:55:00|175533.5|175408.5|175537.3|175412.3|175540|175415|175529.6|175404.6|165
1695769200000|2023-09-26 23:00:00|175537.4|175412.4|175526.1|175401.1|175541.4|175416.4|175524.1|175399.1|151
1695769500000|2023-09-26 23:05:00|175526.4|175401.4|175530.4|175405.4|175534.2|175409.2|175524.7|175399.7|139
1695769800000|2023-09-26 23:10:00|175530.8|175405.8|175530|175405|175535.5|175410.5|175526.6|175401.6|140
1695770100000|2023-09-26 23:15:00|175529.7|175404.7|175526.4|175401.4|175532|175407|175524.2|175399.2|102
1695770400000|2023-09-26 23:20:00|175531.5|175406.5|175548.3|175423.3|175554.8|175429.8|175520.9|175395.9|180
1695770700000|2023-09-26 23:25:00|175548.2|175423.2|175530.2|175405.2|175549.3|175424.3|175529.4|175404.4|163
1695771000000|2023-09-26 23:30:00|175530.3|175405.3|175547.5|175422.5|175553.8|175428.8|175504.3|175379.3|231
1695771300000|2023-09-26 23:35:00|175548.1|175423.1|175552.1|175427.1|175553.1|175428.1|175538.5|175413.5|142
1695771600000|2023-09-26 23:40:00|175549.1|175424.1|175549|175424|175553.2|175428.2|175534.4|175409.4|167
1695771900000|2023-09-26 23:45:00|175549.1|175424.1|175540.4|175415.4|175564.9|175439.9|175537.4|175412.4|164
1695772200000|2023-09-26 23:50:00|175540.7|175415.7|175554.8|175429.8|175561.3|175436.3|175540.7|175415.7|148
1695772500000|2023-09-26 23:55:00|175555.2|175430.2|175537.7|175412.7|175562.9|175437.9|175535.4|175410.4|192
1695772800000|2023-09-27 00:00:00|175537.5|175412.5|175473|175348|175537.5|175412.5|175447.4|175322.4|272
1695773100000|2023-09-27 00:05:00|175473.9|175348.9|175395.9|175270.9|175476.4|175351.4|175384.7|175259.7|399
1695773400000|2023-09-27 00:10:00|175396|175271|175413.9|175288.9|175449.8|175324.8|175396|175271|364
1695773700000|2023-09-27 00:15:00|175416|175291|175414|175289|175419.7|175294.7|175397.8|175272.8|179
1695774000000|2023-09-27 00:20:00|175414.9|175289.9|175431.8|175306.8|175431.8|175306.8|175411.5|175286.5|343
1695774300000|2023-09-27 00:25:00|175431.6|175306.6|175441.9|175316.9|175606.1|175481.1|175419.4|175294.4|465
1695774600000|2023-09-27 00:30:00|175446.8|175321.8|175475.8|175350.8|175506.9|175381.9|175446.8|175321.8|526
1695774900000|2023-09-27 00:35:00|175479.2|175354.2|175509.3|175384.3|175541.3|175416.3|175478.1|175353.1|541
1695775200000|2023-09-27 00:40:00|175508.2|175383.2|175531.5|175406.5|175537.9|175412.9|175500|175375|599
1695775500000|2023-09-27 00:45:00|175532.3|175407.3|175534.6|175409.6|175539.3|175414.3|175516.9|175391.9|431
1695775800000|2023-09-27 00:50:00|175534.3|175409.3|175579.2|175454.2|175580.2|175455.2|175527.4|175402.4|683
1695776100000|2023-09-27 00:55:00|175579.4|175454.4|175538.8|175413.8|175579.4|175454.4|175528.6|175403.6|556
1695776400000|2023-09-27 01:00:00|175541.1|175416.1|175558.8|175433.8|175576.4|175451.4|175533.2|175408.2|537
1695776700000|2023-09-27 01:05:00|175560.7|175435.7|175568.8|175443.8|175576|175451|175558.6|175433.6|376
1695777000000|2023-09-27 01:10:00|175570|175445|175500.3|175375.3|175573|175448|175499.7|175374.7|720
1695777300000|2023-09-27 01:15:00|175500.4|175375.4|175497.5|175372.5|175522.5|175397.5|175491.9|175366.9|650
1695777600000|2023-09-27 01:20:00|175500.6|175375.6|175393.4|175268.4|175500.9|175375.9|175389.9|175264.9|673
1695777900000|2023-09-27 01:25:00|175393.6|175268.6|175391.2|175266.2|175393.6|175268.6|175385.6|175260.6|226
1695778200000|2023-09-27 01:30:00|175391.6|175266.6|175290.2|175165.2|175392|175267|175284.6|175159.6|806
1695778500000|2023-09-27 01:35:00|175290.4|175165.4|175356.7|175231.7|175384.4|175259.4|175289.9|175164.9|641
1695778800000|2023-09-27 01:40:00|175356.5|175231.5|175389.8|175264.8|175403.4|175278.4|175356.5|175231.5|603
1695779100000|2023-09-27 01:45:00|175389.1|175264.1|175352.3|175227.3|175407.2|175282.2|175344.5|175219.5|732
1695779400000|2023-09-27 01:50:00|175352.1|175227.1|175330.3|175205.3|175353.9|175228.9|175326.2|175201.2|519
1695779700000|2023-09-27 01:55:00|175330.2|175205.2|175325.9|175200.9|175342.7|175217.7|175316|175191|296
1695780000000|2023-09-27 02:00:00|175325.7|175200.7|175376.5|175251.5|175380.5|175255.5|175325.7|175200.7|507
1695780300000|2023-09-27 02:05:00|175376.4|175251.4|175388.1|175263.1|175405.8|175280.8|175374.5|175249.5|626
1695780600000|2023-09-27 02:10:00|175387.5|175262.5|175384.3|175259.3|175388.6|175263.6|175372.5|175247.5|514
1695780900000|2023-09-27 02:15:00|175383.8|175258.8|175422.9|175297.9|175423.3|175298.3|175383.8|175258.8|318
1695781200000|2023-09-27 02:20:00|175422.8|175297.8|175417.8|175292.8|175423.9|175298.9|175408.6|175283.6|507
1695781500000|2023-09-27 02:25:00|175416.8|175291.8|175446.7|175321.7|175447.9|175322.9|175412.1|175287.1|317
1695781800000|2023-09-27 02:30:00|175446.9|175321.9|175446.7|175321.7|175477.8|175352.8|175443.4|175318.4|350
1695782100000|2023-09-27 02:35:00|175446.8|175321.8|175452.5|175327.5|175454.2|175329.2|175429.2|175304.2|393
1695782400000|2023-09-27 02:40:00|175452.3|175327.3|175484.9|175359.9|175485.1|175360.1|175452.3|175327.3|272
1695782700000|2023-09-27 02:45:00|175484.8|175359.8|175481.9|175356.9|175484.9|175359.9|175474.7|175349.7|171
1695783000000|2023-09-27 02:50:00|175481.7|175356.7|175461.7|175336.7|175481.7|175356.7|175450.3|175325.3|479
1695783300000|2023-09-27 02:55:00|175461.9|175336.9|175453.4|175328.4|175463|175338|175450.7|175325.7|318
1695783600000|2023-09-27 03:00:00|175453.3|175328.3|175545.2|175420.2|175547|175422|175453.3|175328.3|779
1695783900000|2023-09-27 03:05:00|175546.2|175421.2|175488.2|175363.2|175548.1|175423.1|175486.8|175361.8|797
1695784200000|2023-09-27 03:10:00|175488.6|175363.6|175481.1|175356.1|175493.5|175368.5|175478.7|175353.7|356
1695784500000|2023-09-27 03:15:00|175482|175357|175486.4|175361.4|175495.7|175370.7|175481.4|175356.4|533
1695784800000|2023-09-27 03:20:00|175486.7|175361.7|175472.1|175347.1|175493.9|175368.9|175469.9|175344.9|753
1695785100000|2023-09-27 03:25:00|175472.3|175347.3|175416.8|175291.8|175474.7|175349.7|175402.6|175277.6|384
1695785400000|2023-09-27 03:30:00|175416.1|175291.1|175397|175272|175428.6|175303.6|175395.5|175270.5|724
1695785700000|2023-09-27 03:35:00|175397.1|175272.1|175416|175291|175421|175296|175393|175268|307
1695786000000|2023-09-27 03:40:00|175415.8|175290.8|175420.3|175295.3|175431.7|175306.7|175398.7|175273.7|438
1695786300000|2023-09-27 03:45:00|175420.4|175295.4|175471.4|175346.4|175473.2|175348.2|175412.4|175287.4|328
1695786600000|2023-09-27 03:50:00|175471.7|175346.7|175464.9|175339.9|175486.9|175361.9|175463.9|175338.9|321
1695786900000|2023-09-27 03:55:00|175465|175340|175459.3|175334.3|175468.8|175343.8|175456.6|175331.6|146
1695787200000|2023-09-27 04:00:00|175459.8|175334.8|175463.2|175338.2|175475|175350|175455.7|175330.7|388
1695787500000|2023-09-27 04:05:00|175463.3|175338.3|175466.5|175341.5|175468.8|175343.8|175459.8|175334.8|171
1695787800000|2023-09-27 04:10:00|175466.8|175341.8|175491.4|175366.4|175492.3|175367.3|175460.3|175335.3|143
1695788100000|2023-09-27 04:15:00|175491.5|175366.5|175614.7|175489.7|175614.7|175489.7|175489.3|175364.3|464
1695788400000|2023-09-27 04:20:00|175614.3|175489.3|175617.8|175492.8|175617.8|175492.8|175606.9|175481.9|507
1695788700000|2023-09-27 04:25:00|175617.9|175492.9|175635.8|175510.8|175646.3|175521.3|175610.2|175485.2|633
1695789000000|2023-09-27 04:30:00|175638.3|175513.3|175642.5|175517.5|175652.5|175527.5|175625.9|175500.9|471
1695789300000|2023-09-27 04:35:00|175644.9|175519.9|175614.4|175489.4|175648.7|175523.7|175591.6|175466.6|599
1695789600000|2023-09-27 04:40:00|175615.6|175490.6|175617.7|175492.7|175618.7|175493.7|175609.6|175484.6|100
1695789900000|2023-09-27 04:45:00|175617.6|175492.6|175567.9|175442.9|175617.7|175492.7|175549|175424|682
1695790200000|2023-09-27 04:50:00|175567.6|175442.6|175556.1|175431.1|175582.3|175457.3|175551.9|175426.9|468
1695790500000|2023-09-27 04:55:00|175553.8|175428.8|175526.2|175401.2|175553.8|175428.8|175521.2|175396.2|241
1695790800000|2023-09-27 05:00:00|175525.2|175400.2|175554.5|175429.5|175558.2|175433.2|175522.7|175397.7|152
1695791100000|2023-09-27 05:05:00|175554.3|175429.3|175518.8|175393.8|175566.2|175441.2|175517.5|175392.5|244
1695791400000|2023-09-27 05:10:00|175518.6|175393.6|175545.1|175420.1|175548.4|175423.4|175514|175389|245
1695791700000|2023-09-27 05:15:00|175545|175420|175567.4|175442.4|175569.5|175444.5|175543.6|175418.6|96
1695792000000|2023-09-27 05:20:00|175568.7|175443.7|175582|175457|175604.6|175479.6|175550.2|175425.2|307
1695792300000|2023-09-27 05:25:00|175582.1|175457.1|175527.7|175402.7|175596.9|175471.9|175522|175397|485
1695792600000|2023-09-27 05:30:00|175525.8|175400.8|175500.9|175375.9|175553.3|175428.3|175490.3|175365.3|663
1695792900000|2023-09-27 05:35:00|175501.1|175376.1|175454.9|175329.9|175501.4|175376.4|175428.5|175303.5|727
1695793200000|2023-09-27 05:40:00|175454.1|175329.1|175425.9|175300.9|175455.4|175330.4|175415.3|175290.3|889
1695793500000|2023-09-27 05:45:00|175428.5|175303.5|175423.6|175298.6|175450.9|175325.9|175417.7|175292.7|460
1695793800000|2023-09-27 05:50:00|175423.7|175298.7|175352.4|175227.4|175427.2|175302.2|175351.2|175226.2|522
1695794100000|2023-09-27 05:55:00|175352.7|175227.7|175372.4|175247.4|175387.8|175262.8|175332.9|175207.9|950
1695794400000|2023-09-27 06:00:00|175372.2|175247.2|175394.6|175269.6|175417.3|175292.3|175371.4|175246.4|851
1695794700000|2023-09-27 06:05:00|175395.4|175270.4|175297.1|175172.1|175447.9|175322.9|175288.3|175163.3|783
1695795000000|2023-09-27 06:10:00|175298|175173|175277.5|175152.5|175313.5|175188.5|175229.9|175104.9|797
1695795300000|2023-09-27 06:15:00|175277.3|175152.3|175290.8|175165.8|175326.9|175201.9|175266.6|175141.6|829
1695795600000|2023-09-27 06:20:00|175291.1|175166.1|175224.4|175099.4|175336.7|175211.7|175200.3|175075.3|788
1695795900000|2023-09-27 06:25:00|175225.6|175100.6|175206|175081|175230.5|175105.5|175163.2|175038.2|777
1695796200000|2023-09-27 06:30:00|175207.5|175082.5|175206|175081|175226.6|175101.6|175162.2|175037.2|751
1695796500000|2023-09-27 06:35:00|175210.1|175085.1|175188.9|175063.9|175222.2|175097.2|175160.6|175035.6|677
1695796800000|2023-09-27 06:40:00|175188.6|175063.6|175157.2|175032.2|175224.9|175099.9|175157.2|175032.2|766
1695797100000|2023-09-27 06:45:00|175157.1|175032.1|175163.1|175038.1|175191|175066|175070.7|174945.7|779
1695797400000|2023-09-27 06:50:00|175162.7|175037.7|175137.2|175012.2|175201.9|175076.9|175134.9|175009.9|756
1695797700000|2023-09-27 06:55:00|175137|175012|175209.7|175084.7|175227.2|175102.2|175134.3|175009.3|875
1695798000000|2023-09-27 07:00:00|175210.3|175085.3|175255.2|175130.2|175273.5|175148.5|175204.7|175079.7|855
1695798300000|2023-09-27 07:05:00|175255.4|175130.4|175316.9|175191.9|175326|175201|175254.6|175129.6|635
1695798600000|2023-09-27 07:10:00|175316.3|175191.3|175350.5|175225.5|175387.8|175262.8|175316.3|175191.3|784
1695798900000|2023-09-27 07:15:00|175351|175226|175407.2|175282.2|175423|175298|175348.4|175223.4|840
1695799200000|2023-09-27 07:20:00|175407.1|175282.1|175257.2|175132.2|175418.7|175293.7|175238.1|175113.1|853
1695799500000|2023-09-27 07:25:00|175257.1|175132.1|175073.2|174948.2|175297.1|175172.1|175057.7|174932.7|877
1695799800000|2023-09-27 07:30:00|175073.4|174948.4|175087.5|174962.5|175140.9|175015.9|175069.1|174944.1|848
1695800100000|2023-09-27 07:35:00|175080|174955|175032.7|174907.7|175093.6|174968.6|175004.4|174879.4|616
1695800400000|2023-09-27 07:40:00|175032.4|174907.4|175044.9|174919.9|175098.2|174973.2|175014.6|174889.6|699
1695800700000|2023-09-27 07:45:00|175045.4|174920.4|175012.3|174887.3|175084.2|174959.2|175007.1|174882.1|719
1695801000000|2023-09-27 07:50:00|175013.4|174888.4|174984.4|174859.4|175037.7|174912.7|174941.9|174816.9|817
1695801300000|2023-09-27 07:55:00|174982.4|174857.4|175034.9|174909.9|175041.6|174916.6|174981.8|174856.8|715
1695801600000|2023-09-27 08:00:00|175035|174910|174989.2|174864.2|175060.3|174935.3|174985.7|174860.7|756
1695801900000|2023-09-27 08:05:00|174989.4|174864.4|174929.7|174804.7|174989.8|174864.8|174895.9|174770.9|686
1695802200000|2023-09-27 08:10:00|174929.8|174804.8|174880.5|174755.5|174944.3|174819.3|174824|174699|660
1695802500000|2023-09-27 08:15:00|174880.6|174755.6|174946.7|174821.7|174950.4|174825.4|174879.9|174754.9|622
1695802800000|2023-09-27 08:20:00|174947|174822|174909.6|174784.6|174991.5|174866.5|174898.2|174773.2|761
1695803100000|2023-09-27 08:25:00|174909.8|174784.8|174974.9|174849.9|174985.5|174860.5|174904.2|174779.2|738
1695803400000|2023-09-27 08:30:00|174980.6|174855.6|174974.6|174849.6|174988.3|174863.3|174963.6|174838.6|732
1695803700000|2023-09-27 08:35:00|174973.7|174848.7|174978.9|174853.9|175021.9|174896.9|174955.4|174830.4|738
1695804000000|2023-09-27 08:40:00|174979|174854|174945.3|174820.3|175000.2|174875.2|174926.5|174801.5|724
1695804300000|2023-09-27 08:45:00|174946.1|174821.1|174888.6|174763.6|174962.2|174837.2|174863.7|174738.7|865
1695804600000|2023-09-27 08:50:00|174888.8|174763.8|174993.1|174868.1|174998.2|174873.2|174888.8|174763.8|832
1695804900000|2023-09-27 08:55:00|174992.4|174867.4|175080.4|174955.4|175176.1|175051.1|174984|174859|823
1695805200000|2023-09-27 09:00:00|175079.7|174954.7|175138.4|175013.4|175214.8|175089.8|175073.7|174948.7|777
1695805500000|2023-09-27 09:05:00|175138.3|175013.3|175174.1|175049.1|175182.1|175057.1|175120.8|174995.8|703
1695805800000|2023-09-27 09:10:00|175175|175050|175030.4|174905.4|175182.6|175057.6|174983.6|174858.6|837
1695806100000|2023-09-27 09:15:00|175030.3|174905.3|175064.4|174939.4|175084.3|174959.3|175004.6|174879.6|782
1695806400000|2023-09-27 09:20:00|175063.2|174938.2|175175.8|175050.8|175184.5|175059.5|175061.5|174936.5|789
1695806700000|2023-09-27 09:25:00|175176.2|175051.2|175237.4|175112.4|175247.6|175122.6|175159.9|175034.9|735
1695807000000|2023-09-27 09:30:00|175235.4|175110.4|175252.7|175127.7|175254.6|175129.6|175211.6|175086.6|618
1695807300000|2023-09-27 09:35:00|175253.3|175128.3|175462.4|175337.4|175463.4|175338.4|175253.3|175128.3|760
1695807600000|2023-09-27 09:40:00|175462.3|175337.3|175546.6|175421.6|175549.8|175424.8|175462.3|175337.3|755
1695807900000|2023-09-27 09:45:00|175546.4|175421.4|175424.5|175299.5|175582.8|175457.8|175423.7|175298.7|836
1695808200000|2023-09-27 09:50:00|175424.7|175299.7|175362.2|175237.2|175430.3|175305.3|175354.3|175229.3|809
1695808500000|2023-09-27 09:55:00|175361.7|175236.7|175308.8|175183.8|175387.1|175262.1|175263.2|175138.2|815
1695808800000|2023-09-27 10:00:00|175311.3|175186.3|175303.7|175178.7|175326.2|175201.2|175242.1|175117.1|762
1695809100000|2023-09-27 10:05:00|175304.9|175179.9|175294.6|175169.6|175324.4|175199.4|175225.9|175100.9|816
1695809400000|2023-09-27 10:10:00|175293.8|175168.8|175409.4|175284.4|175409.8|175284.8|175292.3|175167.3|804
1695809700000|2023-09-27 10:15:00|175410.3|175285.3|175280.3|175155.3|175433.4|175308.4|175280.3|175155.3|851
1695810000000|2023-09-27 10:20:00|175280.5|175155.5|175310.1|175185.1|175356.1|175231.1|175263.1|175138.1|733
1695810300000|2023-09-27 10:25:00|175311.5|175186.5|175260.5|175135.5|175333.7|175208.7|175250.4|175125.4|797
1695810600000|2023-09-27 10:30:00|175260.2|175135.2|175287.7|175162.7|175303.4|175178.4|175238.3|175113.3|869
1695810900000|2023-09-27 10:35:00|175288.3|175163.3|175304|175179|175315.4|175190.4|175255.9|175130.9|877
1695811200000|2023-09-27 10:40:00|175304.2|175179.2|175421.2|175296.2|175444.1|175319.1|175301.1|175176.1|567
1695811500000|2023-09-27 10:45:00|175424.9|175299.9|175411.9|175286.9|175436.9|175311.9|175390.8|175265.8|718
1695811800000|2023-09-27 10:50:00|175411.3|175286.3|175452.5|175327.5|175508.6|175383.6|175399.2|175274.2|737
1695812100000|2023-09-27 10:55:00|175452.4|175327.4|175437|175312|175489.1|175364.1|175434.8|175309.8|674
1695812400000|2023-09-27 11:00:00|175437.9|175312.9|175507.7|175382.7|175525.5|175400.5|175433.7|175308.7|651
1695812700000|2023-09-27 11:05:00|175507.6|175382.6|175433.5|175308.5|175507.6|175382.6|175415.7|175290.7|740
1695813000000|2023-09-27 11:10:00|175433.8|175308.8|175479.7|175354.7|175486.1|175361.1|175417.6|175292.6|744
1695813300000|2023-09-27 11:15:00|175479.8|175354.8|175524.4|175399.4|175546.1|175421.1|175458.9|175333.9|766
1695813600000|2023-09-27 11:20:00|175524.1|175399.1|175612.2|175487.2|175626.9|175501.9|175492.7|175367.7|786
1695813900000|2023-09-27 11:25:00|175611.7|175486.7|175720|175595|175720.3|175595.3|175603.2|175478.2|871
1695814200000|2023-09-27 11:30:00|175721|175596|175826.7|175701.7|175830.4|175705.4|175709|175584|710
1695814500000|2023-09-27 11:35:00|175826.6|175701.6|175996.9|175871.9|176002|175877|175818.5|175693.5|515
1695814800000|2023-09-27 11:40:00|175999.1|175874.1|176045.4|175920.4|176098.6|175973.6|175975.4|175850.4|760
1695815100000|2023-09-27 11:45:00|176050.9|175925.9|175819.9|175694.9|176051.1|175926.1|175819.4|175694.4|731
1695815400000|2023-09-27 11:50:00|175820.4|175695.4|175914.8|175789.8|175918.5|175793.5|175791.2|175666.2|818
1695815700000|2023-09-27 11:55:00|175914.4|175789.4|176018.7|175893.7|176018.7|175893.7|175885.2|175760.2|789
1695816000000|2023-09-27 12:00:00|176013.1|175888.1|175919.4|175794.4|176125.5|176000.5|175908.2|175783.2|945
1695816300000|2023-09-27 12:05:00|175918.5|175793.5|176256|176131|176270|176145|175912.2|175787.2|901
1695816600000|2023-09-27 12:10:00|176254.9|176129.9|176144.3|176019.3|176279.5|176154.5|176110.1|175985.1|838
1695816900000|2023-09-27 12:15:00|176141.8|176016.8|175985.7|175860.7|176143.7|176018.7|175904.9|175779.9|861
1695817200000|2023-09-27 12:20:00|175985.6|175860.6|176182.2|176057.2|176189.2|176064.2|175866.7|175741.7|912
1695817500000|2023-09-27 12:25:00|176182.8|176057.8|176335.5|176210.5|176422.3|176297.3|176171|176046|743
1695817800000|2023-09-27 12:30:00|176347.1|176210.9|176351.5|176226.5|176480.7|176355.7|176163|176038|932
1695818100000|2023-09-27 12:35:00|176349.4|176224.4|176477.8|176352.8|176526.1|176401.1|176340.5|176215.5|944
1695818400000|2023-09-27 12:40:00|176475.9|176350.9|176424.6|176299.6|176603.5|176478.5|176407.2|176282.2|935
1695818700000|2023-09-27 12:45:00|176423.7|176298.7|176435.2|176310.2|176500.3|176375.3|176287.8|176162.8|887
1695819000000|2023-09-27 12:50:00|176435.3|176310.3|176126.4|176001.4|176436.1|176311.1|176117.9|175992.9|941
1695819300000|2023-09-27 12:55:00|176127.9|176002.9|176013.7|175888.7|176134.8|176009.8|175998.7|175873.7|885
1695819600000|2023-09-27 13:00:00|176025.9|175900.9|175995.8|175870.8|176154.5|176029.5|175927|175802|899
1695819900000|2023-09-27 13:05:00|175999.8|175874.8|175737.1|175612.1|176050.1|175925.1|175714.4|175589.4|788
1695820200000|2023-09-27 13:10:00|175736.6|175611.6|175717|175592|175799.3|175691.4|175700.5|175575.5|886
1695820500000|2023-09-27 13:15:00|175713.8|175588.8|175795.6|175670.6|175835.7|175710.7|175648.9|175523.9|887
1695820800000|2023-09-27 13:20:00|175795.7|175670.7|175906.8|175781.8|175937.1|175812.1|175795.3|175670.3|896
1695821100000|2023-09-27 13:25:00|175907.7|175782.7|176086|175961|176086|175961|175868.3|175780.1|886
1695821400000|2023-09-27 13:30:00|176084.5|175959.5|176129.3|176004.3|176140.6|176015.6|175996.4|175871.4|1061
1695821700000|2023-09-27 13:35:00|176128.5|176003.5|176403.9|176278.9|176440.1|176315.1|176088.2|175963.2|944
1695822000000|2023-09-27 13:40:00|176404.7|176279.7|176284|176159|176415.9|176299.8|176278.3|176153.3|884
1695822300000|2023-09-27 13:45:00|176284.6|176159.6|176337.1|176212.1|176337.1|176212.1|176069.6|175974.7|934
1695822600000|2023-09-27 13:50:00|176337.5|176212.5|176522.2|176397.2|176530.2|176429.2|176310.3|176185.3|966
1695822900000|2023-09-27 13:55:00|176522.3|176397.3|176574.1|176449.1|176604.2|176479.2|176425.7|176320.1|969
1695823200000|2023-09-27 14:00:00|176572.6|176447.6|176605.8|176480.8|176607.2|176482.2|176461|176336|1000
1695823500000|2023-09-27 14:05:00|176605.5|176480.5|176664.6|176539.6|176708.7|176583.7|176538.2|176413.2|978
1695823800000|2023-09-27 14:10:00|176664.1|176539.1|176785|176660|176900.5|176775.5|176600.3|176475.3|932
1695824100000|2023-09-27 14:15:00|176784.5|176659.5|176763.7|176638.7|176785.1|176660.1|176645.4|176520.4|938
1695824400000|2023-09-27 14:20:00|176762.8|176637.8|176547.9|176422.9|176762.8|176637.8|176496.5|176402.8|901
1695824700000|2023-09-27 14:25:00|176548.1|176423.1|176423.4|176298.4|176603|176478|176266.9|176141.9|907
1695825000000|2023-09-27 14:30:00|176423.3|176298.3|176505.4|176380.4|176596.8|176471.8|176423.3|176298.3|952
1695825300000|2023-09-27 14:35:00|176505.7|176380.7|176479.5|176354.5|176527|176402|176377|176252|926
1695825600000|2023-09-27 14:40:00|176479.4|176354.4|176364.5|176239.5|176535.4|176410.4|176342.8|176217.8|883
1695825900000|2023-09-27 14:45:00|176355.7|176230.7|176371.7|176246.7|176483.1|176358.1|176238.2|176113.2|929
1695826200000|2023-09-27 14:50:00|176376.8|176251.8|176681.4|176556.4|176741.2|176616.2|176376.8|176251.8|979
1695826500000|2023-09-27 14:55:00|176683.8|176558.8|176735.6|176610.6|176806.9|176714.3|176670.3|176555.9|951
1695826800000|2023-09-27 15:00:00|176734|176609|176361|176236|176742.9|176617.9|176330.2|176205.2|972
1695827100000|2023-09-27 15:05:00|176361.1|176236.1|176240.9|176115.9|176390.5|176265.5|176191.9|176066.9|873
1695827400000|2023-09-27 15:10:00|176240.5|176115.5|176247.9|176122.9|176371|176246|176198.8|176073.8|900
1695827700000|2023-09-27 15:15:00|176248|176123|176541.6|176416.6|176565.6|176440.6|176247.3|176122.3|934
1695828000000|2023-09-27 15:20:00|176540|176415|176629.7|176504.7|176633.3|176508.3|176475.2|176350.2|892
1695828300000|2023-09-27 15:25:00|176629.8|176504.8|176556.5|176431.5|176670.2|176545.2|176548.8|176423.8|922
1695828600000|2023-09-27 15:30:00|176555.9|176430.9|176466.1|176341.1|176588.2|176463.2|176446.3|176321.3|823
1695828900000|2023-09-27 15:35:00|176466.3|176341.3|176589.3|176464.3|176594.2|176469.2|176453.9|176328.9|769
1695829200000|2023-09-27 15:40:00|176589.6|176464.6|176739.6|176614.6|176775.4|176650.4|176589.3|176464.3|852
1695829500000|2023-09-27 15:45:00|176739.7|176614.7|176966.2|176841.2|176994.3|176869.3|176720.5|176595.5|932
1695829800000|2023-09-27 15:50:00|176966.3|176841.3|176999.4|176874.4|177033.6|176936.1|176870.6|176745.6|875
1695830100000|2023-09-27 15:55:00|176998.4|176873.4|177151.2|177026.2|177154.5|177048.7|176947.4|176864.3|956
1695830400000|2023-09-27 16:00:00|177144.1|177019.1|177597.5|177472.5|177652|177527|177113.1|176988.1|1014
1695830700000|2023-09-27 16:05:00|177598.2|177473.2|177288.1|177163.1|177605.5|177480.5|177278.7|177153.7|838
1695831000000|2023-09-27 16:10:00|177287.9|177162.9|177372.7|177247.7|177377.2|177252.2|177243.2|177118.2|817
1695831300000|2023-09-27 16:15:00|177372.6|177247.6|177346.8|177221.8|177491.7|177366.7|177317|177192|800
1695831600000|2023-09-27 16:20:00|177346.9|177221.9|177403.7|177278.7|177417.7|177307.6|177346|177221|673
1695831900000|2023-09-27 16:25:00|177405.7|177280.7|177303.4|177178.4|177410.6|177285.6|177271.3|177146.3|865
1695832200000|2023-09-27 16:30:00|177302.3|177177.3|177167.9|177042.9|177320.5|177195.5|177140.4|177015.4|830
1695832500000|2023-09-27 16:35:00|177168.1|177043.1|177083.8|176958.8|177205|177080|177082.5|176957.5|800
1695832800000|2023-09-27 16:40:00|177084.4|176959.4|177080.4|176955.4|177199.1|177074.1|177061.8|176946.6|779
1695833100000|2023-09-27 16:45:00|177081.9|176956.9|177101.1|176976.1|177133.4|177008.4|177047.1|176922.1|835
1695833400000|2023-09-27 16:50:00|177101.8|176976.8|177204.5|177079.5|177206.7|177115.3|177047.8|176946.7|748
1695833700000|2023-09-27 16:55:00|177205.6|177080.6|177409.5|177284.5|177486.8|177361.8|177202|177077|843
1695834000000|2023-09-27 17:00:00|177407.8|177282.8|177256.3|177131.3|177407.8|177282.8|177202.1|177077.1|817
1695834300000|2023-09-27 17:05:00|177255.9|177130.9|177234|177109|177308.8|177183.8|177221.2|177096.2|882
1695834600000|2023-09-27 17:10:00|177234.7|177109.7|177510.6|177385.6|177527|177402|177233.3|177108.3|889
1695834900000|2023-09-27 17:15:00|177510.2|177385.2|177593.6|177468.6|177649.1|177524.1|177468.6|177343.6|970
1695835200000|2023-09-27 17:20:00|177593.7|177468.7|177790.5|177665.5|177862.6|177737.6|177593.4|177468.4|959
1695835500000|2023-09-27 17:25:00|177790.7|177665.7|178085.7|177960.7|178094.5|177969.5|177771.1|177646.1|896
1695835800000|2023-09-27 17:30:00|178085.6|177960.6|177975.8|177850.8|178235|178110|177975.7|177850.7|827
1695836100000|2023-09-27 17:35:00|177977.6|177852.6|177894.1|177769.1|178004.5|177879.5|177829.5|177704.5|833
1695836400000|2023-09-27 17:40:00|177901.5|177776.5|177730.9|177605.9|178048.1|177923.1|177718.4|177593.4|892
1695836700000|2023-09-27 17:45:00|177731.1|177606.1|177558.9|177433.9|177731.6|177606.6|177531.6|177406.6|776
1695837000000|2023-09-27 17:50:00|177556|177431|177497.3|177372.3|177573|177448|177371.1|177246.1|817
1695837300000|2023-09-27 17:55:00|177498.2|177373.2|177563.9|177438.9|177588.4|177463.4|177471|177346|801
1695837600000|2023-09-27 18:00:00|177565.7|177440.7|177568.3|177443.3|177580.6|177455.6|177502.8|177377.8|759
1695837900000|2023-09-27 18:05:00|177568.8|177443.8|177555.4|177430.4|177569.3|177486.3|177473.6|177348.6|703
1695838200000|2023-09-27 18:10:00|177556.2|177431.2|177536.1|177411.1|177583.6|177496.1|177476.2|177351.2|733
1695838500000|2023-09-27 18:15:00|177535.9|177410.9|177506.8|177381.8|177541.2|177416.2|177413.4|177288.4|766
1695838800000|2023-09-27 18:20:00|177506.7|177381.7|177477.9|177352.9|177523.4|177398.4|177428.2|177316.6|848
1695839100000|2023-09-27 18:25:00|177477.7|177352.7|177260.3|177135.3|177483.3|177358.3|177255.5|177130.5|831
1695839400000|2023-09-27 18:30:00|177260.9|177135.9|177015.7|176890.7|177287.9|177162.9|176994.4|176869.4|919
1695839700000|2023-09-27 18:35:00|177015.4|176890.4|176767.7|176642.7|177015.7|176890.7|176748.2|176623.2|919
1695840000000|2023-09-27 18:40:00|176772.2|176647.2|176620.3|176495.3|176902|176806.2|176617.7|176492.7|876
1695840300000|2023-09-27 18:45:00|176622.1|176497.1|176965.9|176840.9|176967.2|176842.2|176541.3|176416.3|822
1695840600000|2023-09-27 18:50:00|177030.3|176905.3|177111.4|176986.4|177135.8|177010.8|177000.1|176875.1|894
1695840900000|2023-09-27 18:55:00|177106.6|176981.6|177151.8|177026.8|177159.7|177034.7|177046.7|176921.7|834
1695841200000|2023-09-27 19:00:00|177152.3|177027.3|176854.8|176729.8|177169.8|177044.8|176828.5|176703.5|946
1695841500000|2023-09-27 19:05:00|176854.3|176729.3|176867.2|176742.2|176885.6|176760.6|176817.6|176692.6|786
1695841800000|2023-09-27 19:10:00|176867.7|176742.7|176695.9|176570.9|176870.4|176745.4|176597.4|176472.4|862
1695842100000|2023-09-27 19:15:00|176695.2|176570.2|176801.3|176676.3|176802.3|176677.3|176681.7|176556.7|854
1695842400000|2023-09-27 19:20:00|176801.8|176676.8|176766.2|176641.2|176802.2|176677.2|176700.3|176575.3|831
1695842700000|2023-09-27 19:25:00|176767.9|176642.9|176813.5|176688.5|176926.8|176811.8|176757.2|176632.2|870
1695843000000|2023-09-27 19:30:00|176816.3|176691.3|176880.6|176755.6|176972.4|176847.4|176815.4|176690.4|913
1695843300000|2023-09-27 19:35:00|176880.5|176755.5|176874.7|176749.7|176963.8|176838.8|176870.7|176745.7|834
1695843600000|2023-09-27 19:40:00|176873.9|176748.9|177040|176915|177086.2|176961.2|176873.7|176748.7|875
1695843900000|2023-09-27 19:45:00|177042.4|176917.4|177004.8|176879.8|177070.4|176945.4|176962.3|176837.3|837
1695844200000|2023-09-27 19:50:00|177003.9|176878.9|176933.2|176808.2|177005.8|176880.8|176919.2|176794.2|962
1695844500000|2023-09-27 19:55:00|176932.1|176807.1|176893.6|176768.6|176961.9|176836.9|176892.2|176767.2|883
1695844800000|2023-09-27 20:00:00|176883|176758|176890.4|176765.4|176896.4|176771.4|176822.7|176697.7|616
1695845100000|2023-09-27 20:05:00|176892.6|176767.6|176929.3|176804.3|176935.4|176810.4|176867.6|176742.6|447
1695845400000|2023-09-27 20:10:00|176929.5|176804.5|176943.7|176818.7|176949.3|176824.3|176885|176760|599
1695845700000|2023-09-27 20:15:00|176943.8|176818.8|176927.1|176802.1|176950.8|176825.8|176924.4|176799.4|523
1695846000000|2023-09-27 20:20:00|176927.6|176802.6|176872.7|176747.7|176938.8|176813.8|176860.8|176735.8|464
1695846300000|2023-09-27 20:25:00|176874.5|176749.5|176861.7|176736.7|176875.2|176750.2|176840.7|176715.7|448
1695846600000|2023-09-27 20:30:00|176861.9|176736.9|176895.6|176770.6|176896.7|176771.7|176851.5|176726.5|260
1695846900000|2023-09-27 20:35:00|176895.1|176770.1|176771.1|176646.1|176895.3|176770.3|176756.4|176631.4|413
1695847200000|2023-09-27 20:40:00|176771.5|176646.5|176802.2|176677.2|176830.7|176705.7|176745.1|176620.1|509
1695847500000|2023-09-27 20:45:00|176801.5|176676.5|176740.6|176615.6|176804.4|176679.4|176738.8|176613.8|583
1695847800000|2023-09-27 20:50:00|176739.5|176614.5|176764.2|176639.2|176775.2|176650.2|176710|176585|529
1695848100000|2023-09-27 20:55:00|176765.3|176640.3|176783.7|176624.4|176793.2|176663.4|176738.7|176613.7|464
1695848400000|2023-09-27 21:00:00|176784.2|176624.9|176925.2|176615.2|176925.2|176624.9|176767.5|176457.5|91
1695848700000|2023-09-27 21:05:00|176924.6|176614.6|176911.2|176601.2|176978.4|176668.4|176878.5|176568.5|105
1695849000000|2023-09-27 21:10:00|176911.8|176601.8|176958.6|176648.6|177005.1|176695.1|176910.9|176600.9|191
1695849300000|2023-09-27 21:15:00|176958.9|176648.9|176951.1|176641.1|177001.4|176691.4|176943.9|176633.9|153
1695849600000|2023-09-27 21:20:00|176951|176641|176944.5|176634.5|176968.7|176658.7|176898.7|176617.3|75
1695849900000|2023-09-27 21:25:00|176944.4|176634.4|176922.2|176612.2|176961.3|176651.3|176913.2|176603.2|120
1695850200000|2023-09-27 21:30:00|176921|176611|176873.4|176640.6|176921|176646.5|176867.7|176598.4|323
1695850500000|2023-09-27 21:35:00|176873.2|176640.8|176845.2|176535.2|176926.7|176641.7|176838.6|176528.6|149
1695850800000|2023-09-27 21:40:00|176845.3|176535.3|176884.2|176585.1|176894.5|176586.5|176771.3|176461.3|272
1695851100000|2023-09-27 21:45:00|176868.4|176594.9|176859.2|176627.3|176881.6|176636.5|176846.7|176591.4|191
1695851400000|2023-09-27 21:50:00|176859.1|176627.2|176835.7|176649.2|176871.3|176649.2|176831.6|176622.3|114
1695851700000|2023-09-27 21:55:00|176860.2|176626|176796.5|176638.3|177106.1|176796.1|176796.2|176502.4|324
1695852000000|2023-09-27 22:00:00|176796.4|176637.9|176895.1|176721.6|176923.1|176738.4|176796.4|176616.3|343
1695852300000|2023-09-27 22:05:00|176895.3|176721.8|176916|176791|176918.7|176793.7|176877.5|176721.8|254
1695852600000|2023-09-27 22:10:00|176915.9|176790.9|176940.5|176792.5|176959.6|176830.4|176910.2|176785.2|277
1695852900000|2023-09-27 22:15:00|176939.3|176793.6|176989.5|176859|176995.8|176862.8|176911.5|176785.5|194
1695853200000|2023-09-27 22:20:00|176989|176860.7|177017.5|176892.5|177024.2|176894.3|176987.7|176854.6|151
1695853500000|2023-09-27 22:25:00|177017.4|176892.4|176960.1|176835.1|177021.7|176894.3|176960.1|176835.1|166
1695853800000|2023-09-27 22:30:00|176959.1|176834.1|176960.9|176835.9|176972.7|176847.5|176943|176815.4|121
1695854100000|2023-09-27 22:35:00|176960.8|176835.8|176951.3|176826.3|176962.7|176837.1|176951.3|176825.5|86
1695854400000|2023-09-27 22:40:00|176953.7|176828.7|176960.3|176835.3|176963.7|176837.7|176950.1|176825.1|120
1695854700000|2023-09-27 22:45:00|176959.8|176834.8|176956.4|176831.4|176961.4|176836.4|176947.4|176822.4|99
1695855000000|2023-09-27 22:50:00|176957.4|176832.4|176954.6|176829.6|176963|176838|176952.8|176827.8|87
1695855300000|2023-09-27 22:55:00|176958.2|176833.2|176963.2|176838.2|176981.9|176856.9|176949.6|176824.6|100
1695855600000|2023-09-27 23:00:00|176963.6|176838.6|176999.7|176874.7|177001.5|176876.5|176961.3|176836.3|223
1695855900000|2023-09-27 23:05:00|176999.8|176874.8|176969.3|176844.3|176999.8|176874.8|176965.1|176840.1|197
1695856200000|2023-09-27 23:10:00|176968.6|176843.6|176962.6|176837.6|176968.6|176843.6|176957.2|176832.2|148
1695856500000|2023-09-27 23:15:00|176964.1|176839.1|176974.9|176849.9|176978.6|176853.6|176964.1|176839.1|133
1695856800000|2023-09-27 23:20:00|176975.2|176850.2|176971.4|176846.4|176975.2|176850.2|176969.4|176844.4|99
1695857100000|2023-09-27 23:25:00|176973|176848|176994.3|176869.3|176997.7|176872.7|176954.9|176829.9|133
1695857400000|2023-09-27 23:30:00|176994.5|176869.5|176993.9|176868.9|177001.8|176876.8|176990.3|176865.3|162
1695857700000|2023-09-27 23:35:00|176994|176869|176996.1|176871.1|176998.1|176873.1|176988.8|176863.8|231
1695858000000|2023-09-27 23:40:00|176996.2|176871.2|177001.1|176876.1|177001.9|176876.9|176995.2|176870.2|254
1695858300000|2023-09-27 23:45:00|177002|176877|176979.5|176854.5|177002.2|176877.2|176966.6|176841.6|211
1695858600000|2023-09-27 23:50:00|176979.8|176854.8|176966.4|176841.4|176980.1|176855.1|176945.9|176820.9|231
1695858900000|2023-09-27 23:55:00|176966.6|176841.6|176952.7|176827.7|176968.5|176843.5|176912|176787|244
1695859200000|2023-09-28 00:00:00|176954.6|176829.6|176917.2|176792.2|176979.8|176854.8|176914.9|176789.9|514
1695859500000|2023-09-28 00:05:00|176917.5|176792.5|176934.9|176809.9|176978.4|176853.4|176917.5|176792.5|310
1695859800000|2023-09-28 00:10:00|176935.2|176810.2|176948.3|176823.3|176954.5|176829.5|176912.6|176787.6|314
1695860100000|2023-09-28 00:15:00|176947.9|176822.9|176911.1|176786.1|176950.4|176825.4|176909.9|176784.9|104
1695860400000|2023-09-28 00:20:00|176910.9|176785.9|176916.2|176791.2|176940.6|176815.6|176907.7|176782.7|163
1695860700000|2023-09-28 00:25:00|176916|176791|176911.6|176786.6|176919.2|176794.2|176908.6|176783.6|128
1695861000000|2023-09-28 00:30:00|176911.4|176786.4|176906.3|176781.3|176914.3|176789.3|176904.7|176779.7|123
1695861300000|2023-09-28 00:35:00|176906.4|176781.4|176846.5|176721.5|176909.8|176784.8|176822|176697|349
1695861600000|2023-09-28 00:40:00|176846.9|176721.9|176855.5|176730.5|176877.9|176752.9|176844.8|176719.8|245
1695861900000|2023-09-28 00:45:00|176855.7|176730.7|176873.3|176748.3|176878.7|176753.7|176818.4|176693.4|246
1695862200000|2023-09-28 00:50:00|176872.9|176747.9|176852.5|176727.5|176878.6|176753.6|176850.8|176725.8|226
1695862500000|2023-09-28 00:55:00|176853.1|176728.1|176778.4|176653.4|176854.6|176729.6|176777.8|176652.8|393
1695862800000|2023-09-28 01:00:00|176778.5|176653.5|176805.5|176680.5|176812.6|176687.6|176766.1|176641.1|513
1695863100000|2023-09-28 01:05:00|176805.6|176680.6|176779|176654|176815.5|176690.5|176762.4|176637.4|426
1695863400000|2023-09-28 01:10:00|176778.9|176653.9|176764.6|176639.6|176781.8|176656.8|176763.2|176638.2|389
1695863700000|2023-09-28 01:15:00|176765.1|176640.1|176866.7|176741.7|176868.4|176743.4|176763.4|176638.4|581
1695864000000|2023-09-28 01:20:00|176866.5|176741.5|176815.1|176690.1|176866.6|176741.6|176802.2|176677.2|394
1695864300000|2023-09-28 01:25:00|176815.2|176690.2|176840.3|176715.3|176859|176734|176805.3|176680.3|543
1695864600000|2023-09-28 01:30:00|176840.2|176715.2|176914.4|176789.4|176932.9|176807.9|176816|176691|650
1695864900000|2023-09-28 01:35:00|176915.1|176790.1|176913.3|176788.3|176953.7|176828.7|176906.8|176781.8|588
1695865200000|2023-09-28 01:40:00|176913|176788|176918.7|176793.7|176926.1|176801.1|176902.4|176777.4|600
1695865500000|2023-09-28 01:45:00|176918.6|176793.6|176966|176841|177014.4|176889.4|176906.4|176781.4|474
1695865800000|2023-09-28 01:50:00|176966.1|176841.1|177005.4|176880.4|177017.4|176892.4|176916.2|176791.2|541
1695866100000|2023-09-28 01:55:00|177005.2|176880.2|176944.6|176819.6|177005.7|176880.7|176935.4|176810.4|565
1695866400000|2023-09-28 02:00:00|176943.4|176818.4|176975.6|176850.6|176982.8|176857.8|176943.4|176818.4|544
1695866700000|2023-09-28 02:05:00|176976.8|176851.8|177041.5|176916.5|177058.2|176933.2|176961.7|176836.7|671
1695867000000|2023-09-28 02:10:00|177041.4|176916.4|176998.2|176873.2|177046|176921|176991.4|176866.4|500
1695867300000|2023-09-28 02:15:00|176997.4|176872.4|177085.3|176960.3|177099.3|176974.3|176996.5|176871.5|538
1695867600000|2023-09-28 02:20:00|177084|176959|176977.8|176852.8|177084|176959|176891.6|176766.6|516
1695867900000|2023-09-28 02:25:00|176977.6|176852.6|177152.6|177027.6|177171.7|177046.7|176977.6|176852.6|445
1695868200000|2023-09-28 02:30:00|177153|177028|177189.6|177064.6|177190.6|177065.6|177151.1|177026.1|563
1695868500000|2023-09-28 02:35:00|177189|177064|177146.5|177021.5|177200.2|177075.2|177139.4|177014.4|441
1695868800000|2023-09-28 02:40:00|177147.6|177022.6|177190.7|177065.7|177215.1|177090.1|177139.4|177014.4|639
1695869100000|2023-09-28 02:45:00|177190.8|177065.8|177184.6|177059.6|177209.7|177084.7|177177.1|177052.1|828
1695869400000|2023-09-28 02:50:00|177184.4|177059.4|177196.6|177071.6|177208.4|177083.4|177175.8|177050.8|469
1695869700000|2023-09-28 02:55:00|177196.7|177071.7|177226.8|177101.8|177232|177107|177191.9|177066.9|671
1695870000000|2023-09-28 03:00:00|177226.9|177101.9|177181|177056|177228.8|177103.8|177176.3|177051.3|490
1695870300000|2023-09-28 03:05:00|177181.4|177056.4|177196.8|177071.8|177209.3|177084.3|177173|177048|399
1695870600000|2023-09-28 03:10:00|177197.2|177072.2|177214.3|177089.3|177215.5|177090.5|177183.3|177058.3|359
1695870900000|2023-09-28 03:15:00|177214.2|177089.2|177140.7|177015.7|177214.4|177089.4|177139.7|177014.7|593
1695871200000|2023-09-28 03:20:00|177140.6|177015.6|177125.8|177000.8|177142.4|177017.4|177115.6|176990.6|961
1695871500000|2023-09-28 03:25:00|177126.6|177001.6|177126.4|177001.4|177151.6|177026.6|177119.9|176994.9|779
1695871800000|2023-09-28 03:30:00|177130.3|177005.3|177134|177009|177139|177014|177069.8|176944.8|551
1695872100000|2023-09-28 03:35:00|177134.1|177009.1|177110.2|176985.2|177147.5|177022.5|177108.7|176983.7|757
1695872400000|2023-09-28 03:40:00|177109.8|176984.8|177074.1|176949.1|177109.8|176984.8|177050.4|176925.4|711
1695872700000|2023-09-28 03:45:00|177074.6|176949.6|177080.1|176955.1|177085.8|176960.8|177073.6|176948.6|380
1695873000000|2023-09-28 03:50:00|177079.9|176954.9|177025.5|176900.5|177090|176965|177016.9|176891.9|510
1695873300000|2023-09-28 03:55:00|177028.9|176903.9|177057.6|176932.6|177058.2|176933.2|177028.9|176903.9|505
1695873600000|2023-09-28 04:00:00|177057.5|176932.5|177090.3|176965.3|177090.9|176965.9|177053.8|176928.8|375
1695873900000|2023-09-28 04:05:00|177090.4|176965.4|177179.2|177054.2|177179.2|177054.2|177087.7|176962.7|312
1695874200000|2023-09-28 04:10:00|177178.7|177053.7|177252.4|177127.4|177261.8|177136.8|177170.8|177045.8|546
1695874500000|2023-09-28 04:15:00|177252|177127|177229.9|177104.9|177270.2|177145.2|177209.3|177084.3|767
1695874800000|2023-09-28 04:20:00|177230.6|177105.6|177235.6|177110.6|177246.4|177121.4|177226.8|177101.8|680
1695875100000|2023-09-28 04:25:00|177235.1|177110.1|177202.2|177077.2|177235.2|177110.2|177199.6|177074.6|305
1695875400000|2023-09-28 04:30:00|177201.9|177076.9|177196.6|177071.6|177204.3|177079.3|177190.3|177065.3|443
1695875700000|2023-09-28 04:35:00|177196.4|177071.4|177119.7|176994.7|177196.8|177071.8|177104.8|176979.8|737
1695876000000|2023-09-28 04:40:00|177120.1|176995.1|177112.6|176987.6|177120.1|176995.1|177098.2|176973.2|348
1695876300000|2023-09-28 04:45:00|177111.3|176986.3|177084.1|176959.1|177113.5|176988.5|177070.7|176945.7|364
1695876600000|2023-09-28 04:50:00|177083.5|176958.5|177033.6|176908.6|177086|176961|177026.3|176901.3|643
1695876900000|2023-09-28 04:55:00|177035.2|176910.2|177017.1|176892.1|177042.6|176917.6|177011.7|176886.7|329
1695877200000|2023-09-28 05:00:00|177017.2|176892.2|176937.2|176812.2|177020.5|176895.5|176928.3|176803.3|796
1695877500000|2023-09-28 05:05:00|176936.8|176811.8|176991.6|176866.6|176999.7|176874.7|176926.9|176801.9|834
1695877800000|2023-09-28 05:10:00|176988.3|176863.3|176979.3|176854.3|176993.9|176868.9|176964.6|176839.6|921
1695878100000|2023-09-28 05:15:00|176975.8|176850.8|176907.5|176782.5|176976.1|176851.1|176895.5|176770.5|876
1695878400000|2023-09-28 05:20:00|176908|176783|176917.1|176792.1|176948.5|176823.5|176897.2|176772.2|956
1695878700000|2023-09-28 05:25:00|176917.4|176792.4|176946.7|176821.7|176951.5|176826.5|176909|176784|749
1695879000000|2023-09-28 05:30:00|176949|176824|176892.8|176767.8|176959.9|176834.9|176880|176755|857
1695879300000|2023-09-28 05:35:00|176892.7|176767.7|176859.6|176734.6|176930.5|176805.5|176854.4|176729.4|746
1695879600000|2023-09-28 05:40:00|176859.3|176734.3|176905|176780|176916.6|176791.6|176859.1|176734.1|841
1695879900000|2023-09-28 05:45:00|176904.2|176779.2|176934.7|176809.7|176947.3|176822.3|176890.7|176765.7|806
1695880200000|2023-09-28 05:50:00|176934|176809|176856.9|176731.9|176949.7|176824.7|176856.5|176731.5|912
1695880500000|2023-09-28 05:55:00|176856.6|176731.6|176919.4|176794.4|176924.1|176799.1|176852.8|176727.8|630
1695880800000|2023-09-28 06:00:00|176921.2|176796.2|176958.2|176833.2|177030.7|176905.7|176920.5|176795.5|757
1695881100000|2023-09-28 06:05:00|176958.3|176833.3|176918.2|176793.2|176991.2|176866.2|176858.7|176733.7|821
1695881400000|2023-09-28 06:10:00|176918.9|176793.9|177012|176887|177012.8|176887.8|176910.7|176785.7|833
1695881700000|2023-09-28 06:15:00|177012.5|176887.5|176894.6|176769.6|177020.3|176895.3|176889.2|176764.2|685
1695882000000|2023-09-28 06:20:00|176893.7|176768.7|177108.5|176983.5|177108.5|176983.5|176886.1|176761.1|810
1695882300000|2023-09-28 06:25:00|177116.6|176991.6|177064.7|176939.7|177133.6|177008.6|177023.2|176898.2|900
1695882600000|2023-09-28 06:30:00|177066.2|176941.2|176955.6|176830.6|177081.5|176956.5|176947.8|176822.8|934
1695882900000|2023-09-28 06:35:00|176955.7|176830.7|177041.6|176916.6|177078.4|176953.4|176950.6|176825.6|949
1695883200000|2023-09-28 06:40:00|177039.2|176914.2|177042.5|176917.5|177052.3|176927.3|177009.1|176884.1|981
1695883500000|2023-09-28 06:45:00|177042.2|176917.2|177083.3|176958.3|177107.8|176982.8|177038.2|176913.2|989
1695883800000|2023-09-28 06:50:00|177083.1|176958.1|177137.6|177012.6|177141.9|177016.9|177052.7|176927.7|871
1695884100000|2023-09-28 06:55:00|177137.5|177012.5|177045.9|176920.9|177137.5|177012.5|177044|176919|927
1695884400000|2023-09-28 07:00:00|177046|176921|177099.4|176974.4|177139|177014|176943.3|176818.3|985
1695884700000|2023-09-28 07:05:00|177101.6|176976.6|177128.9|177003.9|177304.1|177179.1|177073.4|176948.4|890
1695885000000|2023-09-28 07:10:00|177129.2|177004.2|177004.4|176879.4|177246.9|177121.9|177001.6|176876.6|940
1695885300000|2023-09-28 07:15:00|177002.4|176877.4|176699.3|176574.3|177035.5|176910.5|176617.5|176492.5|905
1695885600000|2023-09-28 07:20:00|176688.8|176563.8|176855.2|176730.2|176866.5|176741.5|176667.6|176542.6|811
1695885900000|2023-09-28 07:25:00|176855.7|176730.7|176829.1|176704.1|176929.2|176804.2|176796.2|176671.2|870
1695886200000|2023-09-28 07:30:00|176829|176704|176685.1|176560.1|176883.3|176758.3|176682.7|176557.7|785
1695886500000|2023-09-28 07:35:00|176685.5|176560.5|176682.6|176557.6|176695.6|176570.6|176663.7|176538.7|675
1695886800000|2023-09-28 07:40:00|176691.8|176566.8|176873.4|176748.4|176873.5|176748.5|176681.5|176556.5|784
1695887100000|2023-09-28 07:45:00|176873.2|176748.2|176927.1|176802.1|176927.1|176802.1|176855.8|176730.8|835
1695887400000|2023-09-28 07:50:00|176926|176801|176926.2|176801.2|176960.9|176835.9|176895.7|176770.7|707
1695887700000|2023-09-28 07:55:00|176926.4|176801.4|176860.3|176735.3|176989.4|176864.4|176859.7|176734.7|669
1695888000000|2023-09-28 08:00:00|176858|176733|177078.1|176953.1|177085.9|176960.9|176852.5|176727.5|902
1695888300000|2023-09-28 08:05:00|177078.5|176953.5|177042.6|176917.6|177165.5|177040.5|177037.7|176912.7|830
1695888600000|2023-09-28 08:10:00|177040|176915|177063.4|176938.4|177219.4|177094.4|177040|176915|813
1695888900000|2023-09-28 08:15:00|177057.7|176932.7|176993|176868|177057.7|176932.7|176921|176796|884
1695889200000|2023-09-28 08:20:00|176993.5|176868.5|177089.9|176964.9|177096.1|176971.1|176922.7|176797.7|888
1695889500000|2023-09-28 08:25:00|177089|176964|177157.5|177032.5|177178.2|177053.2|177027.2|176902.2|784
1695889800000|2023-09-28 08:30:00|177157.6|177032.6|177141.9|177016.9|177283.4|177158.4|177140.4|177015.4|811
1695890100000|2023-09-28 08:35:00|177142.1|177017.1|177113.5|176988.5|177162|177037|177056|176931|758
1695890400000|2023-09-28 08:40:00|177113.7|176988.7|177129.2|177004.2|177227.1|177102.1|177113.7|176988.7|760
1695890700000|2023-09-28 08:45:00|177129.7|177004.7|177119|176994|177160.2|177035.2|177095.9|176970.9|465
1695891000000|2023-09-28 08:50:00|177118.5|176993.5|177217.3|177092.3|177218.2|177093.2|177037.5|176912.5|659
1695891300000|2023-09-28 08:55:00|177217.4|177092.4|177278.4|177153.4|177328.3|177203.3|177187|177062|732
1695891600000|2023-09-28 09:00:00|177279.7|177154.7|177322.1|177197.1|177323|177198|177219.9|177094.9|735
1695891900000|2023-09-28 09:05:00|177322|177197|177380.2|177255.2|177431.2|177306.2|177263.9|177138.9|862
1695892200000|2023-09-28 09:10:00|177381.7|177256.7|177404.4|177279.4|177448.8|177323.8|177278.9|177153.9|699
1695892500000|2023-09-28 09:15:00|177402.5|177277.5|177404.8|177279.8|177404.8|177279.8|177326.5|177201.5|608
1695892800000|2023-09-28 09:20:00|177414.3|177289.3|177356.2|177231.2|177422.4|177297.4|177322.9|177197.9|696
1695893100000|2023-09-28 09:25:00|177356.1|177231.1|177339.6|177214.6|177393.2|177268.2|177276.6|177151.6|648
1695893400000|2023-09-28 09:30:00|177342.7|177217.7|177132.1|177007.1|177354|177229|177114.1|176989.1|805
1695893700000|2023-09-28 09:35:00|177131.8|177006.8|177182.9|177057.9|177203.9|177078.9|177117.6|176992.6|776
1695894000000|2023-09-28 09:40:00|177180.7|177055.7|176877.6|176752.6|177180.7|177055.7|176870.1|176745.1|875
1695894300000|2023-09-28 09:45:00|176876.6|176751.6|176846.5|176721.5|176898.7|176773.7|176713.5|176588.5|945
1695894600000|2023-09-28 09:50:00|176846.8|176721.8|176825.8|176700.8|176858.8|176733.8|176755.1|176630.1|912
1695894900000|2023-09-28 09:55:00|176826.3|176701.3|176613.9|176488.9|176850.7|176725.7|176605.6|176480.6|855
1695895200000|2023-09-28 10:00:00|176611.4|176486.4|176749.4|176624.4|176750.1|176625.1|176527.3|176402.3|793
1695895500000|2023-09-28 10:05:00|176748.7|176623.7|176684|176559|176807.7|176682.7|176680.3|176555.3|708
1695895800000|2023-09-28 10:10:00|176684.7|176559.7|176677.6|176552.6|176698.1|176573.1|176569.8|176444.8|789
1695896100000|2023-09-28 10:15:00|176676.7|176551.7|176813.5|176688.5|176816.2|176691.2|176631.2|176506.2|687
1695896400000|2023-09-28 10:20:00|176813.6|176688.6|176780.3|176655.3|176870.5|176745.5|176757.4|176632.4|758
1695896700000|2023-09-28 10:25:00|176777|176652|176887.4|176762.4|176908.7|176783.7|176770.9|176645.9|766
1695897000000|2023-09-28 10:30:00|176888.1|176763.1|176878|176753|176917.9|176792.9|176810.6|176685.6|786
1695897300000|2023-09-28 10:35:00|176877.8|176752.8|176815.5|176690.5|176898.6|176773.6|176803|176678|712
1695897600000|2023-09-28 10:40:00|176815.7|176690.7|176691.6|176566.6|176829.1|176704.1|176685|176560|809
1695897900000|2023-09-28 10:45:00|176690.9|176565.9|176773.9|176648.9|176777.4|176652.4|176686.1|176561.1|686
1695898200000|2023-09-28 10:50:00|176771.5|176646.5|176870.1|176745.1|176876.3|176751.3|176744|176619|710
1695898500000|2023-09-28 10:55:00|176869.9|176744.9|176791.3|176666.3|176884.7|176759.7|176734.5|176609.5|720
1695898800000|2023-09-28 11:00:00|176791.4|176666.4|176818.7|176693.7|176819.5|176694.5|176734.5|176609.5|670
1695899100000|2023-09-28 11:05:00|176819.6|176694.6|176732.1|176607.1|176819.6|176694.6|176699.7|176574.7|677
1695899400000|2023-09-28 11:10:00|176732.6|176607.6|176739|176614|176801.2|176676.2|176695.5|176570.5|675
1695899700000|2023-09-28 11:15:00|176740.4|176615.4|176767.8|176642.8|176810.7|176685.7|176713.9|176588.9|714
1695900000000|2023-09-28 11:20:00|176767.9|176642.9|176645.1|176520.1|176768.2|176643.2|176623.1|176498.1|679
1695900300000|2023-09-28 11:25:00|176644.9|176519.9|176661.4|176536.4|176664.8|176539.8|176545.2|176420.2|765
1695900600000|2023-09-28 11:30:00|176663.8|176538.8|176674.1|176549.1|176709.7|176584.7|176572.3|176447.3|633
1695900900000|2023-09-28 11:35:00|176673.6|176548.6|176577.7|176452.7|176673.6|176548.6|176511.8|176386.8|665
1695901200000|2023-09-28 11:40:00|176577.2|176452.2|176426.3|176301.3|176582.3|176457.3|176384.4|176259.4|860
1695901500000|2023-09-28 11:45:00|176415.3|176290.3|176543.4|176418.4|176573|176448|176402.3|176277.3|754
1695901800000|2023-09-28 11:50:00|176543.5|176418.5|176505.6|176380.6|176577|176452|176476.5|176351.5|602
1695902100000|2023-09-28 11:55:00|176505.7|176380.7|176385.2|176260.2|176506.5|176381.5|176376.1|176251.1|725
1695902400000|2023-09-28 12:00:00|176387.3|176262.3|176278.4|176153.4|176406.7|176281.7|176180.2|176055.2|802
1695902700000|2023-09-28 12:05:00|176277.1|176152.1|176499.6|176374.6|176503.4|176378.4|176217.1|176092.1|907
1695903000000|2023-09-28 12:10:00|176499.1|176374.1|176369.3|176244.3|176523|176418.4|176326.5|176201.5|961
1695903300000|2023-09-28 12:15:00|176369.4|176244.4|176554.5|176429.5|176594|176469|176369.1|176244.1|945
1695903600000|2023-09-28 12:20:00|176536.2|176411.2|176799.5|176674.5|176803.6|176678.6|176536.2|176411.2|907
1695903900000|2023-09-28 12:25:00|176799.7|176674.7|176889.3|176696|176896.7|176736.1|176673.5|176548.5|893
1695904200000|2023-09-28 12:30:00|176891.3|176697.2|176221.3|176096.3|176933.5|176808.5|176196.6|176071.6|1025
1695904500000|2023-09-28 12:35:00|176221|176096|176184.7|176059.7|176311.5|176186.5|175996.3|175871.3|990
1695904800000|2023-09-28 12:40:00|176184.6|176059.6|176668.2|176543.2|176672.2|176547.2|176184.6|176059.6|1023
1695905100000|2023-09-28 12:45:00|176672.6|176547.6|177039.9|176914.9|177043.2|176918.2|176668|176543|1105
1695905400000|2023-09-28 12:50:00|177034.7|176909.7|176827|176702|177186.8|177061.8|176730.4|176605.4|1061
1695905700000|2023-09-28 12:55:00|176827.1|176702.1|177223.7|177098.7|177266.7|177141.7|176826.6|176701.6|1049
1695906000000|2023-09-28 13:00:00|177228.7|177103.7|176890.5|176765.5|177254.1|177129.1|176773.6|176648.6|1045
1695906300000|2023-09-28 13:05:00|176890.3|176765.3|176766.5|176641.5|176906.6|176781.6|176685.7|176560.7|1023
1695906600000|2023-09-28 13:10:00|176767.2|176642.2|176972.4|176847.4|177018|176893|176680.7|176555.7|1063
1695906900000|2023-09-28 13:15:00|176975.2|176850.2|176987|176862|177038.3|176914.7|176852|176759.9|1041
1695907200000|2023-09-28 13:20:00|176986.8|176861.8|176869.1|176744.1|177014.2|176889.2|176793|176668|960
1695907500000|2023-09-28 13:25:00|176869.9|176744.9|176655.9|176530.9|176882.8|176757.8|176633|176519.1|963
1695907800000|2023-09-28 13:30:00|176657.1|176532.1|176661.1|176536.1|176844.9|176719.9|176640.4|176515.4|1106
1695908100000|2023-09-28 13:35:00|176661.9|176536.9|176803|176678|176956.5|176831.5|176639.6|176514.6|1103
1695908400000|2023-09-28 13:40:00|176802.1|176677.1|177100|176975|177171.9|177046.9|176757.5|176632.5|1078
1695908700000|2023-09-28 13:45:00|177096|176971|176990.9|176865.9|177158.7|177033.7|176892.7|176767.7|1115
1695909000000|2023-09-28 13:50:00|176987.6|176862.6|176685.6|176560.6|176988.3|176863.3|176650.6|176525.6|1069
1695909300000|2023-09-28 13:55:00|176686.2|176561.2|176635.9|176510.9|176780|176655|176596.4|176471.4|942
1695909600000|2023-09-28 14:00:00|176652.3|176527.3|176576.3|176451.3|176672|176547|176470.7|176369.6|993
1695909900000|2023-09-28 14:05:00|176575.1|176450.1|176555.7|176430.7|176699.5|176574.5|176468.8|176343.8|983
1695910200000|2023-09-28 14:10:00|176546.3|176421.3|176432.1|176307.1|176614.3|176489.3|176402.3|176277.3|1011
1695910500000|2023-09-28 14:15:00|176426.4|176301.4|176486.2|176361.2|176719.1|176594.1|176417.6|176292.6|1014
1695910800000|2023-09-28 14:20:00|176485.3|176360.3|176449.3|176324.3|176610.4|176485.4|176446.1|176321.1|983
1695911100000|2023-09-28 14:25:00|176451|176326|176485.8|176360.8|176596.1|176471.1|176382.2|176307|919
1695911400000|2023-09-28 14:30:00|176484.3|176359.3|176525.3|176400.3|176733.2|176608.2|176454.2|176329.2|1049
1695911700000|2023-09-28 14:35:00|176525.1|176400.1|176438.1|176313.1|176560.2|176435.2|176432.6|176307.6|957
1695912000000|2023-09-28 14:40:00|176438.3|176313.3|176288.2|176163.2|176566.4|176441.4|176264.5|176139.5|874
1695912300000|2023-09-28 14:45:00|176288.1|176163.1|176215.4|176090.4|176344.8|176219.8|176175.8|176050.8|941
1695912600000|2023-09-28 14:50:00|176215.3|176090.3|176193.4|176068.4|176254.8|176149.1|176170.2|176045.2|1005
1695912900000|2023-09-28 14:55:00|176194.3|176069.3|176260.5|176135.5|176285.6|176160.6|176134.8|176009.8|983
1695913200000|2023-09-28 15:00:00|176260.9|176135.9|176218.1|176168.1|176331.3|176244.6|176170.2|176045.2|952
1695913500000|2023-09-28 15:05:00|176222.1|176172.1|176004.3|175879.3|176258.6|176174.3|175972.6|175847.6|924
1695913800000|2023-09-28 15:10:00|176004|175879|176011.8|175886.8|176043.5|175918.5|175914.2|175789.2|969
1695914100000|2023-09-28 15:15:00|176009.9|175884.9|176125.7|176000.7|176217.4|176092.4|175914.8|175789.8|980
1695914400000|2023-09-28 15:20:00|176125.6|176000.6|176061.6|175936.6|176314.4|176189.4|176054.6|175929.6|931
1695914700000|2023-09-28 15:25:00|176065.6|175940.6|176106.2|175981.2|176175.4|176084.6|176055.4|175930.4|956
1695915000000|2023-09-28 15:30:00|176106.1|175981.1|175882.4|175757.4|176124.9|176003.6|175882.4|175757.4|900
1695915300000|2023-09-28 15:35:00|175884.9|175759.9|176029.2|175904.2|176029.2|175904.2|175877.8|175752.8|860
1695915600000|2023-09-28 15:40:00|176030.2|175905.2|176040|175915|176080.5|175955.5|176016.8|175891.8|842
1695915900000|2023-09-28 15:45:00|176042.1|175917.1|176112.5|175987.5|176169.2|176044.2|176038.2|175913.2|801
1695916200000|2023-09-28 15:50:00|176112.2|175987.2|176048.6|175923.6|176113.4|175988.4|176007.9|175882.9|802
1695916500000|2023-09-28 15:55:00|176048.4|175923.4|176093.4|175968.4|176216.6|176091.6|176047.7|175922.7|857
1695916800000|2023-09-28 16:00:00|176094.3|175969.3|176046|175921|176172.9|176047.9|176037|175912|825
1695917100000|2023-09-28 16:05:00|176047.5|175922.5|176247|176122|176262.9|176137.9|176047.3|175922.3|790
1695917400000|2023-09-28 16:10:00|176253.7|176128.7|176300.3|176175.3|176319|176223|176192|176067|747
1695917700000|2023-09-28 16:15:00|176299.2|176174.2|176190.6|176065.6|176313.6|176188.6|176182.1|176057.1|845
1695918000000|2023-09-28 16:20:00|176186.2|176061.2|176144.6|176019.6|176246.7|176121.7|176092.9|175967.9|853
1695918300000|2023-09-28 16:25:00|176144.7|176019.7|176108.1|175983.1|176172.1|176051.7|176043.6|175918.6|828
1695918600000|2023-09-28 16:30:00|176106.6|175981.6|176310.6|176185.6|176329.7|176204.7|176106|175981|734
1695918900000|2023-09-28 16:35:00|176310.2|176185.2|176239.7|176114.7|176335.1|176210.1|176145.1|176020.1|852
1695919200000|2023-09-28 16:40:00|176238.4|176113.4|176201.9|176076.9|176244.3|176119.3|176142.1|176018.6|772
1695919500000|2023-09-28 16:45:00|176201.8|176076.8|176241.4|176116.4|176251.2|176126.2|176183.8|176058.8|786
1695919800000|2023-09-28 16:50:00|176247.5|176122.5|176323.7|176198.7|176325.8|176211.5|176167.6|176042.6|853
1695920100000|2023-09-28 16:55:00|176338.4|176213.4|176275.7|176150.7|176375.1|176287.5|176243|176118|855
1695920400000|2023-09-28 17:00:00|176274.8|176149.8|176408.2|176283.2|176412|176287|176233.6|176108.6|825
1695920700000|2023-09-28 17:05:00|176408.1|176283.1|176288.4|176163.4|176517.7|176392.7|176278.7|176153.7|857
1695921000000|2023-09-28 17:10:00|176288.9|176163.9|176400.1|176275.1|176455.5|176330.5|176287.2|176162.2|757
1695921300000|2023-09-28 17:15:00|176399.6|176274.6|176372.1|176247.1|176484.2|176359.2|176372.1|176247.1|810
1695921600000|2023-09-28 17:20:00|176372.3|176247.3|176215.1|176090.1|176391.5|176266.5|176182.5|176057.5|868
1695921900000|2023-09-28 17:25:00|176214.8|176089.8|176381.5|176256.5|176385.4|176269.9|176207.9|176087.2|868
1695922200000|2023-09-28 17:30:00|176381.6|176256.6|176447.7|176322.7|176448|176323|176380.9|176255.9|797
1695922500000|2023-09-28 17:35:00|176448.3|176323.3|176315.6|176190.6|176448.6|176323.6|176285.2|176160.2|822
1695922800000|2023-09-28 17:40:00|176315.7|176190.7|176524.7|176399.7|176533.6|176408.6|176312.1|176187.1|868
1695923100000|2023-09-28 17:45:00|176524.1|176399.1|176371.9|176246.9|176533.1|176409.7|176316.4|176191.4|810
1695923400000|2023-09-28 17:50:00|176371.2|176246.2|176373.7|176248.7|176395|176270|176289.6|176164.6|830
1695923700000|2023-09-28 17:55:00|176373.8|176248.8|176307.1|176182.1|176387.9|176262.9|176304.9|176179.9|828
1695924000000|2023-09-28 18:00:00|176307.5|176182.5|176242.4|176117.4|176315.3|176190.3|176213.2|176088.2|865
1695924300000|2023-09-28 18:05:00|176242.2|176117.2|176237.3|176112.3|176266.9|176141.9|176174.4|176063.5|771
1695924600000|2023-09-28 18:10:00|176237.7|176112.7|176193.5|176068.5|176281.7|176156.7|176178.9|176065.4|845
1695924900000|2023-09-28 18:15:00|176193.6|176068.6|176162.7|176037.7|176215.1|176090.1|176127.1|176002.1|771
1695925200000|2023-09-28 18:20:00|176162.9|176037.9|176133.1|176008.1|176178.2|176053.2|176076.8|175951.8|793
1695925500000|2023-09-28 18:25:00|176133|176008|176064.8|175939.8|176145.3|176020.3|175951.9|175826.9|879
1695925800000|2023-09-28 18:30:00|176064.7|175939.7|176159.8|176034.8|176159.8|176034.8|176060.9|175935.9|753
1695926100000|2023-09-28 18:35:00|176160.5|176035.5|176133.2|176008.2|176243.2|176118.2|176118.6|175993.6|885
1695926400000|2023-09-28 18:40:00|176133.1|176008.1|176048.1|175923.1|176163.1|176038.1|175994.6|175869.6|858
1695926700000|2023-09-28 18:45:00|176049.2|175924.2|176207.9|176082.9|176217.8|176092.8|176015.1|175890.1|831
1695927000000|2023-09-28 18:50:00|176206.4|176081.4|176223.1|176098.1|176262.7|176137.7|176137|176012|747
1695927300000|2023-09-28 18:55:00|176219.2|176094.2|176286.1|176137.1|176332.7|176174.1|176166.1|176041.1|856
1695927600000|2023-09-28 19:00:00|176287|176136.2|175953.8|175828.8|176297.4|176172.4|175953.8|175828.8|768
1695927900000|2023-09-28 19:05:00|175954.6|175829.6|176038.6|175913.6|176103|175978|175947|175822|852
1695928200000|2023-09-28 19:10:00|176029.9|175904.9|175950.4|175825.4|176029.9|175904.9|175948.7|175823.7|769
1695928500000|2023-09-28 19:15:00|175950.5|175825.5|175797.2|175672.2|175986.9|175861.9|175730.5|175605.5|854
1695928800000|2023-09-28 19:20:00|175797.1|175672.1|175648.4|175523.4|175812.9|175687.9|175647.3|175522.3|705
1695929100000|2023-09-28 19:25:00|175648.7|175523.7|175540.8|175415.8|175659.5|175534.5|175469.7|175357.1|793
1695929400000|2023-09-28 19:30:00|175533.7|175408.7|175585.5|175460.5|175643.1|175524.8|175518.2|175393.2|830
1695929700000|2023-09-28 19:35:00|175584.7|175459.7|175660.9|175535.9|175753.6|175628.6|175578.9|175453.9|872
1695930000000|2023-09-28 19:40:00|175657.3|175532.3|175584.4|175459.4|175699.8|175596.7|175584.2|175459.2|915
1695930300000|2023-09-28 19:45:00|175584.8|175459.8|175613.9|175488.9|175643.5|175518.5|175551.3|175426.3|861
1695930600000|2023-09-28 19:50:00|175592.5|175467.5|175592.4|175467.4|175622.9|175497.9|175566.5|175441.5|899
1695930900000|2023-09-28 19:55:00|175593.2|175468.2|175609.1|175484.1|175613.2|175488.2|175567.1|175442.1|808
1695931200000|2023-09-28 20:00:00|175610.5|175485.5|175661.1|175536.1|175687.2|175562.2|175609.6|175484.6|808
1695931500000|2023-09-28 20:05:00|175661.6|175536.6|175587.2|175462.2|175666.7|175541.7|175560.9|175435.9|654
1695931800000|2023-09-28 20:10:00|175587.4|175462.4|175582.2|175457.2|175588|175463|175563.1|175438.1|620
1695932100000|2023-09-28 20:15:00|175582.5|175457.5|175542.3|175417.3|175586.3|175461.3|175526.6|175401.6|525
1695932400000|2023-09-28 20:20:00|175542.4|175417.4|175574.3|175449.3|175579.4|175454.4|175542.3|175417.3|642
1695932700000|2023-09-28 20:25:00|175574.5|175449.5|175599.3|175474.3|175602.9|175477.9|175566.5|175441.5|391
1695933000000|2023-09-28 20:30:00|175599.4|175474.4|175627.8|175502.8|175631.8|175506.8|175598.3|175473.3|302
1695933300000|2023-09-28 20:35:00|175627.6|175502.6|175631.2|175506.2|175632.3|175507.3|175625.4|175500.4|170
1695933600000|2023-09-28 20:40:00|175644.3|175519.3|175651|175526|175657.4|175532.4|175630|175505|466
1695933900000|2023-09-28 20:45:00|175651.3|175526.3|175532.9|175407.9|175661|175536|175532.1|175407.1|573
1695934200000|2023-09-28 20:50:00|175533|175408|175467.3|175342.3|175537.7|175412.7|175462.9|175337.9|486
1695934500000|2023-09-28 20:55:00|175467.2|175342.2|175468.8|175343.8|175484.3|175353.6|175459.7|175334.7|252
1695934800000|2023-09-28 21:00:00|175469.5|175344.5|175687.8|175377.8|175688.1|175378.1|175469.5|175215.6|45
1695935100000|2023-09-28 21:05:00|175687.3|175377.3|175660.8|175350.8|175689.9|175379.9|175554.6|175244.6|224
1695935400000|2023-09-28 21:10:00|175658.3|175348.3|175684.7|175374.7|175729.4|175419.4|175626.1|175316.1|313
1695935700000|2023-09-28 21:15:00|175684.8|175374.8|175626.6|175316.6|175744.3|175434.3|175613.3|175303.3|368
1695936000000|2023-09-28 21:20:00|175627.3|175317.3|175614.3|175304.3|175650|175340|175574.8|175264.8|389
1695936300000|2023-09-28 21:25:00|175614.5|175304.5|175627.3|175317.3|175674.5|175364.5|175566.6|175256.6|366
1695936600000|2023-09-28 21:30:00|175626.3|175316.3|175583.7|175273.7|175671.9|175361.9|175577.8|175267.8|264
1695936900000|2023-09-28 21:35:00|175585.4|175275.4|175598.9|175288.9|175619.6|175309.6|175539|175229|195
1695937200000|2023-09-28 21:40:00|175599|175289|175633.6|175323.6|175638.4|175328.4|175565.3|175255.3|181
1695937500000|2023-09-28 21:45:00|175625.5|175315.5|175700.6|175390.6|175713.8|175403.8|175602.1|175292.1|590
1695937800000|2023-09-28 21:50:00|175702.6|175392.6|175696.9|175386.9|175713.8|175403.8|175680.3|175370.3|267
1695938100000|2023-09-28 21:55:00|175697|175387|175705.5|175395.5|175707.5|175397.5|175678.8|175368.8|161
1695938400000|2023-09-28 22:00:00|175692|175382|175476|175351|175715.2|175405.2|175458.5|175305.9|521
1695938700000|2023-09-28 22:05:00|175478.7|175347.9|175456.7|175331.7|175489.8|175347.9|175455|175313.6|218
1695939000000|2023-09-28 22:10:00|175456.8|175331.8|175495.3|175370.3|175500.7|175375.7|175453.7|175328.7|287
1695939300000|2023-09-28 22:15:00|175495.4|175370.4|175515.3|175390.3|175516.5|175391.5|175485.8|175360.8|273
1695939600000|2023-09-28 22:20:00|175515.2|175390.2|175513.2|175388.2|175519.6|175394.6|175513.2|175388.2|213
1695939900000|2023-09-28 22:25:00|175511.7|175386.7|175516|175391|175525.4|175400.4|175511.7|175386.7|171
1695940200000|2023-09-28 22:30:00|175516.5|175391.5|175528.5|175403.5|175536.6|175411.6|175516.4|175391.4|195
1695940500000|2023-09-28 22:35:00|175528.4|175403.4|175522.3|175397.3|175541.2|175416.2|175471.6|175346.6|200
1695940800000|2023-09-28 22:40:00|175522.4|175397.4|175521.5|175396.5|175522.4|175397.4|175515.2|175390.2|172
1695941100000|2023-09-28 22:45:00|175521.7|175396.7|175521|175396|175537|175412|175512.6|175387.6|109
1695941400000|2023-09-28 22:50:00|175520.9|175395.9|175510.1|175385.1|175524|175399|175503.5|175378.5|171
1695941700000|2023-09-28 22:55:00|175510.4|175385.4|175517.4|175392.4|175517.4|175392.4|175507.2|175382.2|126
1695942000000|2023-09-28 23:00:00|175516.3|175391.3|175511.9|175386.9|175516.3|175391.3|175507.1|175382.1|176
1695942300000|2023-09-28 23:05:00|175512.2|175387.2|175504.6|175379.6|175512.3|175387.3|175504|175379|236
1695942600000|2023-09-28 23:10:00|175508.5|175383.5|175514.2|175389.2|175514.6|175389.6|175505|175380|206
1695942900000|2023-09-28 23:15:00|175514.3|175389.3|175508.5|175383.5|175519.3|175394.3|175506.2|175381.2|169
1695943200000|2023-09-28 23:20:00|175508.6|175383.6|175514.2|175389.2|175514.3|175389.3|175506.6|175381.6|179
1695943500000|2023-09-28 23:25:00|175514.3|175389.3|175456.6|175331.6|175514.5|175389.5|175455|175330|234
1695943800000|2023-09-28 23:30:00|175456.7|175331.7|175459.8|175334.8|175464.9|175339.9|175453.9|175328.9|158
1695944100000|2023-09-28 23:35:00|175460|175335|175457.8|175332.8|175462.5|175337.5|175456.1|175331.1|120
1695944400000|2023-09-28 23:40:00|175457.9|175332.9|175490|175365|175491.1|175366.1|175457.2|175332.2|111
1695944700000|2023-09-28 23:45:00|175490.1|175365.1|175484.3|175359.3|175490.1|175365.1|175481|175356|243
1695945000000|2023-09-28 23:50:00|175483.9|175358.9|175483.7|175358.7|175485.7|175360.7|175476|175351|217
1695945300000|2023-09-28 23:55:00|175483.5|175358.5|175477.9|175352.9|175485.9|175360.9|175476.7|175351.7|194
1695945600000|2023-09-29 00:00:00|175477.7|175352.7|175449.3|175324.3|175477.7|175352.7|175438.9|175313.9|456
1695945900000|2023-09-29 00:05:00|175450|175325|175429.3|175304.3|175487.7|175362.7|175420|175295|453
1695946200000|2023-09-29 00:10:00|175425.5|175300.5|175420.6|175295.6|175431.5|175306.5|175418.2|175293.2|205
1695946500000|2023-09-29 00:15:00|175423.6|175298.6|175455|175330|175457.9|175332.9|175414.8|175289.8|451
1695946800000|2023-09-29 00:20:00|175457.6|175332.6|175423.8|175298.8|175457.6|175332.6|175413.2|175288.2|587
1695947100000|2023-09-29 00:25:00|175425.4|175300.4|175431.4|175306.4|175449.1|175324.1|175421.9|175296.9|727
1695947400000|2023-09-29 00:30:00|175437.4|175312.4|175436.7|175311.7|175447.7|175322.7|175419.1|175294.1|661
1695947700000|2023-09-29 00:35:00|175436.9|175311.9|175441.8|175316.8|175450.5|175325.5|175426.1|175301.1|641
1695948000000|2023-09-29 00:40:00|175439|175314|175483.6|175358.6|175501.7|175376.7|175424.7|175299.7|576
1695948300000|2023-09-29 00:45:00|175483.5|175358.5|175538.9|175413.9|175540.5|175415.5|175460.8|175335.8|387
1695948600000|2023-09-29 00:50:00|175539.1|175414.1|175640.8|175515.8|175685.4|175560.4|175538.9|175413.9|544
1695948900000|2023-09-29 00:55:00|175644.3|175519.3|175622.5|175497.5|175657.4|175532.4|175583.8|175458.8|506
1695949200000|2023-09-29 01:00:00|175622.2|175497.2|175628.2|175503.2|175642.8|175517.8|175593.2|175468.2|548
1695949500000|2023-09-29 01:05:00|175628.3|175503.3|175541.9|175416.9|175629.9|175504.9|175533.6|175408.6|588
1695949800000|2023-09-29 01:10:00|175542.7|175417.7|175543.9|175418.9|175576.3|175451.3|175531.1|175406.1|717
1695950100000|2023-09-29 01:15:00|175543.8|175418.8|175460.6|175335.6|175548.8|175423.8|175432.9|175307.9|452
1695950400000|2023-09-29 01:20:00|175460.8|175335.8|175498.6|175373.6|175500.1|175375.1|175453.2|175328.2|656
1695950700000|2023-09-29 01:25:00|175498.8|175373.8|175528.6|175403.6|175528.9|175403.9|175481.7|175356.7|635
1695951000000|2023-09-29 01:30:00|175529.4|175404.4|175468.8|175343.8|175529.9|175404.9|175425.2|175300.2|623
1695951300000|2023-09-29 01:35:00|175468.3|175343.3|175492|175367|175502.1|175377.1|175463.4|175338.4|657
1695951600000|2023-09-29 01:40:00|175492.8|175367.8|175461.4|175336.4|175497.9|175372.9|175424.5|175299.5|636
1695951900000|2023-09-29 01:45:00|175461.6|175336.6|175427.8|175302.8|175465.2|175340.2|175426.5|175301.5|739
1695952200000|2023-09-29 01:50:00|175427.9|175302.9|175358|175233|175431.5|175306.5|175352.4|175227.4|555
1695952500000|2023-09-29 01:55:00|175358.2|175233.2|175378.4|175253.4|175380.4|175255.4|175351.4|175226.4|546
1695952800000|2023-09-29 02:00:00|175377.5|175252.5|175307.4|175182.4|175377.5|175252.5|175298.6|175173.6|759
1695953100000|2023-09-29 02:05:00|175306.4|175181.4|175343.4|175218.4|175349.3|175224.3|175286.3|175161.3|527
1695953400000|2023-09-29 02:10:00|175343.2|175218.2|175337.6|175212.6|175348.5|175223.5|175317.6|175192.6|667
1695953700000|2023-09-29 02:15:00|175337.3|175212.3|175252.5|175127.5|175344.6|175219.6|175252.4|175127.4|553
1695954000000|2023-09-29 02:20:00|175252.4|175127.4|175244.1|175119.1|175265.3|175140.3|175239.4|175114.4|453
1695954300000|2023-09-29 02:25:00|175244.4|175119.4|175239.9|175114.9|175254.2|175129.2|175239.7|175114.7|396
1695954600000|2023-09-29 02:30:00|175239.8|175114.8|175264.8|175139.8|175276.8|175151.8|175239.3|175114.3|562
1695954900000|2023-09-29 02:35:00|175267.2|175142.2|175249.3|175124.3|175276.8|175151.8|175244.6|175119.6|702
1695955200000|2023-09-29 02:40:00|175249.5|175124.5|175227.4|175102.4|175251.2|175126.2|175205.6|175080.6|454
1695955500000|2023-09-29 02:45:00|175227.5|175102.5|175241.3|175116.3|175255|175130|175201.5|175076.5|707
1695955800000|2023-09-29 02:50:00|175240.5|175115.5|175221.6|175096.6|175246.7|175121.7|175205|175080|741
1695956100000|2023-09-29 02:55:00|175222.7|175097.7|175236.7|175111.7|175248.3|175123.3|175210.1|175085.1|768
1695956400000|2023-09-29 03:00:00|175232.3|175107.3|175238.9|175113.9|175267|175142|175214.6|175089.6|805
1695956700000|2023-09-29 03:05:00|175238.7|175113.7|175255.3|175130.3|175260.1|175135.1|175227.7|175102.7|858
1695957000000|2023-09-29 03:10:00|175257.5|175132.5|175270.3|175145.3|175279.5|175154.5|175257.5|175132.5|843
1695957300000|2023-09-29 03:15:00|175272.2|175147.2|175268.8|175143.8|175282.8|175157.8|175256.2|175131.2|863
1695957600000|2023-09-29 03:20:00|175266.1|175141.1|175236.9|175111.9|175280.8|175155.8|175214.7|175089.7|807
1695957900000|2023-09-29 03:25:00|175239.8|175114.8|175262.4|175137.4|175278.5|175153.5|175232.8|175107.8|745
1695958200000|2023-09-29 03:30:00|175264.2|175139.2|175259.3|175134.3|175275|175150|175255.5|175130.5|593
1695958500000|2023-09-29 03:35:00|175259.2|175134.2|175217.4|175092.4|175268|175143|175208.4|175083.4|852
1695958800000|2023-09-29 03:40:00|175212.8|175087.8|175248|175123|175256.7|175131.7|175208.3|175083.3|826
1695959100000|2023-09-29 03:45:00|175248.4|175123.4|175238.4|175113.4|175254.2|175129.2|175210.7|175085.7|889
1695959400000|2023-09-29 03:50:00|175239.4|175114.4|175229.9|175104.9|175255.3|175130.3|175216.7|175091.7|872
1695959700000|2023-09-29 03:55:00|175230|175105|175234.8|175109.8|175237.6|175112.6|175221.3|175096.3|794
1695960000000|2023-09-29 04:00:00|175238.3|175113.3|175191.1|175066.1|175246.2|175121.2|175182.2|175057.2|744
1695960300000|2023-09-29 04:05:00|175191.2|175066.2|175211.6|175086.6|175216.2|175091.2|175191.2|175066.2|778
1695960600000|2023-09-29 04:10:00|175211.7|175086.7|175184|175059|175214.6|175089.6|175177.6|175052.6|328
1695960900000|2023-09-29 04:15:00|175184.6|175059.6|175182.7|175057.7|175190.5|175065.5|175176.4|175051.4|563
1695961200000|2023-09-29 04:20:00|175182.2|175057.2|175188.7|175063.7|175190.9|175065.9|175182|175057|630
1695961500000|2023-09-29 04:25:00|175188.8|175063.8|175184.6|175059.6|175190.9|175065.9|175176.6|175051.6|638
1695961800000|2023-09-29 04:30:00|175185.7|175060.7|175177.8|175052.8|175190.1|175065.1|175176.3|175051.3|671
1695962100000|2023-09-29 04:35:00|175178.2|175053.2|175186.9|175061.9|175189.1|175064.1|175168.4|175043.4|673
1695962400000|2023-09-29 04:40:00|175186.7|175061.7|175180.9|175055.9|175186.7|175061.7|175174.8|175049.8|585
1695962700000|2023-09-29 04:45:00|175180.6|175055.6|175175.8|175050.8|175190.1|175065.1|175172.8|175047.8|303
1695963000000|2023-09-29 04:50:00|175175.6|175050.6|175178|175053|175180.9|175055.9|175173.5|175048.5|355
1695963300000|2023-09-29 04:55:00|175176.8|175051.8|175188|175063|175189.2|175064.2|175173.4|175048.4|651
1695963600000|2023-09-29 05:00:00|175187.2|175062.2|175173.8|175048.8|175187.2|175062.2|175171.3|175046.3|483
1695963900000|2023-09-29 05:05:00|175173.7|175048.7|175164.4|175039.4|175174.6|175049.6|175130.4|175005.4|727
1695964200000|2023-09-29 05:10:00|175164.1|175039.1|175126.1|175001.1|175166.5|175041.5|175117.6|174992.6|642
1695964500000|2023-09-29 05:15:00|175125.7|175000.7|175135.4|175010.4|175153.3|175028.3|175120.9|174995.9|888
1695964800000|2023-09-29 05:20:00|175134.2|175009.2|175149.8|175024.8|175154.4|175029.4|175130|175005|812
1695965100000|2023-09-29 05:25:00|175149.9|175024.9|175165.8|175040.8|175168.4|175043.4|175144.2|175019.2|645
1695965400000|2023-09-29 05:30:00|175166|175041|175153.6|175028.6|175168.2|175043.2|175140.2|175015.2|987
1695965700000|2023-09-29 05:35:00|175153.4|175028.4|175117|174992|175156.7|175031.7|175082.1|174957.1|784
1695966000000|2023-09-29 05:40:00|175117.2|174992.2|175115.1|174990.1|175133.6|175008.6|175098.5|174973.5|560
1695966300000|2023-09-29 05:45:00|175112.5|174987.5|175080.6|174955.6|175112.5|174987.5|175078.4|174953.4|747
1695966600000|2023-09-29 05:50:00|175079.4|174954.4|175027.1|174902.1|175081.1|174956.1|175020.8|174895.8|719
1695966900000|2023-09-29 05:55:00|175027.3|174902.3|175092.4|174967.4|175110.4|174985.4|175026.3|174901.3|562
1695967200000|2023-09-29 06:00:00|175093.1|174968.1|174871.7|174746.7|175097.1|174972.1|174871.7|174746.7|772
1695967500000|2023-09-29 06:05:00|174876.3|174751.3|174772.6|174647.6|174882.4|174757.4|174762.7|174637.7|792
1695967800000|2023-09-29 06:10:00|174774.4|174649.4|174809.4|174684.4|174866.3|174741.3|174772.5|174647.5|734
1695968100000|2023-09-29 06:15:00|174805.6|174680.6|174772.9|174647.9|174827.8|174702.8|174770.8|174645.8|733
1695968400000|2023-09-29 06:20:00|174773.5|174648.5|174729.8|174604.8|174783.2|174658.2|174727.5|174602.5|720
1695968700000|2023-09-29 06:25:00|174730|174605|174557.2|174432.2|174734.2|174609.2|174515.5|174390.5|855
1695969000000|2023-09-29 06:30:00|174554.5|174429.5|174540.3|174415.3|174557.5|174432.5|174472.5|174347.5|870
1695969300000|2023-09-29 06:35:00|174541.6|174416.6|174462.4|174337.4|174555.7|174430.7|174452.9|174327.9|787
1695969600000|2023-09-29 06:40:00|174462.5|174337.5|174459.2|174334.2|174508|174383|174410.6|174285.6|845
1695969900000|2023-09-29 06:45:00|174460.9|174335.9|174451|174326|174528.2|174403.2|174402.1|174277.1|865
1695970200000|2023-09-29 06:50:00|174450.9|174325.9|174368.2|174243.2|174471.4|174346.4|174349.3|174224.3|786
1695970500000|2023-09-29 06:55:00|174367.9|174242.9|174511.3|174386.3|174511.3|174386.3|174244|174119|711
1695970800000|2023-09-29 07:00:00|174511|174386|174479.5|174354.5|174543.8|174418.8|174384.7|174259.7|856
1695971100000|2023-09-29 07:05:00|174478.7|174353.7|174593.9|174468.9|174600.8|174475.8|174409.4|174284.4|834
1695971400000|2023-09-29 07:10:00|174593.8|174468.8|174532.3|174407.3|174619|174494|174507.1|174382.1|886
1695971700000|2023-09-29 07:15:00|174532.1|174407.1|174501.8|174376.8|174549.7|174424.7|174448.2|174323.2|791
1695972000000|2023-09-29 07:20:00|174501.4|174376.4|174668.8|174543.8|174740.2|174615.2|174496.4|174371.4|843
1695972300000|2023-09-29 07:25:00|174668.9|174543.9|174677.6|174552.6|174697.8|174572.8|174600.6|174475.6|845
1695972600000|2023-09-29 07:30:00|174678.2|174553.2|174524.6|174399.6|174678.4|174553.4|174508.3|174383.3|854
1695972900000|2023-09-29 07:35:00|174524.3|174399.3|174304.4|174179.4|174565.8|174440.8|174265.8|174140.8|829
1695973200000|2023-09-29 07:40:00|174303.5|174178.5|174667.3|174542.3|174671.6|174546.6|174301.3|174176.3|807
1695973500000|2023-09-29 07:45:00|174667.4|174542.4|174614.3|174489.3|174728.8|174603.8|174603.4|174478.4|886
1695973800000|2023-09-29 07:50:00|174614.6|174489.6|174617.8|174492.8|174689.3|174564.3|174584.1|174459.1|679
1695974100000|2023-09-29 07:55:00|174617.5|174492.5|174658.7|174533.7|174777.8|174652.8|174617.5|174492.5|841
1695974400000|2023-09-29 08:00:00|174663.7|174538.7|174791.3|174666.3|174796.6|174671.6|174590.6|174465.6|728
1695974700000|2023-09-29 08:05:00|174789|174664|174772.8|174647.8|174880.7|174755.7|174736|174611|818
1695975000000|2023-09-29 08:10:00|174772.4|174647.4|174758.8|174633.8|174812.1|174687.1|174630.8|174505.8|878
1695975300000|2023-09-29 08:15:00|174759.4|174634.4|174803.8|174678.8|174898.9|174773.9|174737.5|174612.5|795
1695975600000|2023-09-29 08:20:00|174803.7|174678.7|174657|174532|174818.7|174693.7|174651.7|174526.7|798
1695975900000|2023-09-29 08:25:00|174656.8|174531.8|174564.1|174439.1|174681.7|174556.7|174560.5|174435.5|773
1695976200000|2023-09-29 08:30:00|174563.9|174438.9|174581.8|174456.8|174657.9|174532.9|174540.8|174415.8|762
1695976500000|2023-09-29 08:35:00|174581.6|174456.6|174530.5|174405.5|174650.1|174525.1|174524.7|174399.7|750
1695976800000|2023-09-29 08:40:00|174530.9|174405.9|174544.1|174419.1|174550.7|174425.7|174455.4|174330.4|835
1695977100000|2023-09-29 08:45:00|174543.6|174418.6|174499.3|174374.3|174588.1|174463.1|174430.8|174305.8|795
1695977400000|2023-09-29 08:50:00|174498.4|174373.4|174434.5|174309.5|174548|174423|174434.5|174309.5|836
1695977700000|2023-09-29 08:55:00|174431.4|174306.4|174390.4|174265.4|174496.1|174371.1|174341.2|174216.2|720
1695978000000|2023-09-29 09:00:00|174392|174267|174509.4|174384.4|174516.8|174391.8|174392|174267|872
1695978300000|2023-09-29 09:05:00|174510.3|174385.3|174418.5|174293.5|174542.9|174417.9|174320.3|174195.3|861
1695978600000|2023-09-29 09:10:00|174417.9|174292.9|174435.7|174310.7|174438.5|174313.5|174332.9|174207.9|730
1695978900000|2023-09-29 09:15:00|174434.9|174309.9|174435.5|174310.5|174468.4|174343.4|174398.7|174273.7|746
1695979200000|2023-09-29 09:20:00|174435.6|174310.6|174430.4|174305.4|174517.3|174392.3|174399|174274|831
1695979500000|2023-09-29 09:25:00|174418.5|174293.5|174389.5|174264.5|174430.4|174305.4|174362.9|174237.9|730
1695979800000|2023-09-29 09:30:00|174389.7|174264.7|174461.3|174336.3|174488.4|174363.4|174363.3|174238.3|652
1695980100000|2023-09-29 09:35:00|174460.8|174335.8|174402.9|174277.9|174477.8|174352.8|174396.6|174271.6|711
1695980400000|2023-09-29 09:40:00|174403.4|174278.4|174330|174205|174443|174318|174318.9|174193.9|760
1695980700000|2023-09-29 09:45:00|174329.2|174204.2|174372.8|174247.8|174441.9|174316.9|174328.9|174203.9|724
1695981000000|2023-09-29 09:50:00|174372.3|174247.3|174347.2|174222.2|174372.8|174247.8|174318|174193|550
1695981300000|2023-09-29 09:55:00|174347.1|174222.1|174282.6|174157.6|174359.9|174234.9|174272.1|174147.1|766
1695981600000|2023-09-29 10:00:00|174278.7|174153.7|174385.9|174260.9|174419.2|174294.2|174276.4|174151.4|821
1695981900000|2023-09-29 10:05:00|174386.9|174261.9|174383.5|174258.5|174431.9|174306.9|174368.5|174243.5|696
1695982200000|2023-09-29 10:10:00|174383.3|174258.3|174367.3|174242.3|174425.1|174300.1|174357.1|174232.1|650
1695982500000|2023-09-29 10:15:00|174367.5|174242.5|174403.7|174278.7|174403.7|174278.7|174302.1|174177.1|599
1695982800000|2023-09-29 10:20:00|174403.3|174278.3|174474|174349|174504|174379|174352.7|174227.7|738
1695983100000|2023-09-29 10:25:00|174474.5|174349.5|174427.8|174302.8|174498|174373|174414.9|174289.9|505
1695983400000|2023-09-29 10:30:00|174428|174303|174489.2|174364.2|174490.2|174365.2|174387.7|174262.7|723
1695983700000|2023-09-29 10:35:00|174485.5|174360.5|174492.3|174367.3|174505.9|174380.9|174437.3|174312.3|709
1695984000000|2023-09-29 10:40:00|174491.6|174366.6|174401.3|174276.3|174491.6|174366.6|174396.9|174271.9|782
1695984300000|2023-09-29 10:45:00|174401.1|174276.1|174397.7|174272.7|174443.8|174318.8|174384.1|174259.1|697
1695984600000|2023-09-29 10:50:00|174379.6|174254.6|174433.2|174308.2|174459.3|174334.3|174311.5|174186.5|694
1695984900000|2023-09-29 10:55:00|174435.1|174310.1|174393.3|174268.3|174467.6|174342.6|174343.8|174218.8|659
1695985200000|2023-09-29 11:00:00|174392.6|174267.6|174428.1|174303.1|174461.5|174336.5|174374.9|174249.9|777
1695985500000|2023-09-29 11:05:00|174427.9|174302.9|174556.4|174431.4|174560.2|174435.2|174426.5|174301.5|619
1695985800000|2023-09-29 11:10:00|174556.6|174431.6|174578.8|174453.8|174645|174520|174542.6|174417.6|701
1695986100000|2023-09-29 11:15:00|174578.3|174453.3|174646.9|174521.9|174727|174602|174578.3|174453.3|773
1695986400000|2023-09-29 11:20:00|174646.8|174521.8|174593.5|174468.5|174679.7|174554.7|174576.8|174451.8|768
1695986700000|2023-09-29 11:25:00|174593.8|174468.8|174600.1|174475.1|174658.3|174533.3|174581|174456|732
1695987000000|2023-09-29 11:30:00|174599.5|174474.5|174654.3|174529.3|174690|174565|174594.1|174469.1|646
1695987300000|2023-09-29 11:35:00|174654.5|174529.5|174745.7|174620.7|174760.4|174635.4|174626.6|174501.6|681
1695987600000|2023-09-29 11:40:00|174745.5|174620.5|174847.1|174722.1|174851.5|174726.5|174677.5|174552.5|956
1695987900000|2023-09-29 11:45:00|174846.5|174721.5|174826.3|174701.3|174959.5|174834.5|174826|174701|775
1695988200000|2023-09-29 11:50:00|174825.9|174700.9|174993.7|174868.7|175072.1|174947.1|174823.4|174698.4|722
1695988500000|2023-09-29 11:55:00|174995.6|174870.6|174940.5|174815.5|175041.3|174916.3|174940|174815|645
1695988800000|2023-09-29 12:00:00|174940.1|174815.1|174733.3|174608.3|174942.6|174817.6|174696.1|174571.1|980
1695989100000|2023-09-29 12:05:00|174733.6|174608.6|174714.5|174589.5|174787.6|174662.6|174632.6|174507.6|964
1695989400000|2023-09-29 12:10:00|174714.4|174589.4|174602.7|174477.7|174728.8|174603.8|174505.3|174380.3|844
1695989700000|2023-09-29 12:15:00|174600.8|174475.8|174644|174519|174687.6|174562.6|174523.3|174398.3|930
1695990000000|2023-09-29 12:20:00|174646.3|174521.3|174442.7|174317.7|174690.7|174565.7|174442|174317|986
1695990300000|2023-09-29 12:25:00|174470.3|174345.3|174320.1|174195.1|174506.3|174381.3|174258.4|174133.4|867
1695990600000|2023-09-29 12:30:00|174329|174204|174351|174226|174474.4|174349.4|174041.5|173916.5|1113
1695990900000|2023-09-29 12:35:00|174349.2|174224.2|174031.8|173906.8|174376.4|174251.4|173990.5|173865.5|1060
1695991200000|2023-09-29 12:40:00|174035.5|173910.5|173917|173792|174050|173925|173797.2|173672.2|1051
1695991500000|2023-09-29 12:45:00|173944.5|173819.5|173935.7|173810.7|174090.1|173965.1|173882.5|173757.5|1004
1695991800000|2023-09-29 12:50:00|173936.4|173811.4|174030.7|173905.7|174054.5|173929.5|173918.9|173793.9|970
1695992100000|2023-09-29 12:55:00|174025.3|173900.3|173942.3|173817.3|174085.7|173960.7|173848.5|173723.5|1003
1695992400000|2023-09-29 13:00:00|173941.4|173816.4|174182.6|174057.6|174210.8|174085.8|173940.4|173815.4|981
1695992700000|2023-09-29 13:05:00|174182.5|174057.5|174016.4|173891.4|174218|174093|174005.7|173880.7|965
1695993000000|2023-09-29 13:10:00|174015.1|173890.1|173683.6|173558.6|174028.8|173903.8|173679.2|173554.2|935
1695993300000|2023-09-29 13:15:00|173683.8|173558.8|173726.2|173601.2|173745.2|173620.2|173557.5|173432.5|963
1695993600000|2023-09-29 13:20:00|173726|173601|173818.2|173693.2|173895.5|173770.5|173664.2|173539.2|894
1695993900000|2023-09-29 13:25:00|173819.6|173694.6|173839|173714|173849.2|173724.2|173740|173620.4|814
1695994200000|2023-09-29 13:30:00|173838.9|173713.9|173976.6|173851.6|174026.9|173901.9|173808.4|173683.4|1075
1695994500000|2023-09-29 13:35:00|173976.9|173851.9|174106.8|173981.8|174109.4|173984.4|173934.4|173809.4|856
1695994800000|2023-09-29 13:40:00|174106.9|173981.9|174186|174061|174302.8|174177.8|174089.8|173964.8|873
1695995100000|2023-09-29 13:45:00|174186.3|174061.3|174100.4|173975.4|174231.8|174106.8|174027.9|173902.9|1008
1695995400000|2023-09-29 13:50:00|174100.2|173975.2|174034.9|173909.9|174201.8|174076.8|173977.3|173852.3|953
1695995700000|2023-09-29 13:55:00|174035.8|173910.8|173837.8|173689.4|174050.5|173925.5|173786.4|173661.4|833
1695996000000|2023-09-29 14:00:00|173836.4|173681.7|173763.7|173638.7|173856.6|173731.6|173713.9|173588.9|972
1695996300000|2023-09-29 14:05:00|173752.5|173627.5|174052.5|173927.5|174118.2|173993.2|173749.1|173624.1|969
1695996600000|2023-09-29 14:10:00|174052.3|173927.3|173932.8|173807.8|174085.2|173960.2|173894.4|173769.4|981
1695996900000|2023-09-29 14:15:00|173932.7|173807.7|173871.6|173746.6|173932.9|173807.9|173831.4|173706.4|907
1695997200000|2023-09-29 14:20:00|173869.8|173744.8|174090.2|173965.2|174093.9|173968.9|173851.8|173726.8|877
1695997500000|2023-09-29 14:25:00|174089.5|173964.5|174114.4|173989.4|174135.4|174010.4|173999.5|173874.5|945
1695997800000|2023-09-29 14:30:00|174112.8|173987.8|174169|174044|174202.9|174077.9|174034.9|173909.9|924
1695998100000|2023-09-29 14:35:00|174167.2|174042.2|174225.2|174100.2|174288.6|174193.1|174114.7|173989.7|932
1695998400000|2023-09-29 14:40:00|174224.5|174099.5|174082|173957|174231.4|174106.4|174074.7|173949.7|865
1695998700000|2023-09-29 14:45:00|174078.9|173953.9|173990.6|173865.6|174078.9|173953.9|173921.2|173796.2|926
1695999000000|2023-09-29 14:50:00|173990.2|173865.2|173802.2|173677.2|174048.9|173936.8|173771.6|173646.6|940
1695999300000|2023-09-29 14:55:00|173802.7|173677.7|173832.4|173707.4|173924.1|173799.1|173796.5|173671.5|949
1695999600000|2023-09-29 15:00:00|173825.1|173700.1|173893.2|173768.2|173935.5|173810.5|173768.2|173643.2|948
1695999900000|2023-09-29 15:05:00|173892.9|173767.9|173867.6|173742.6|173998.8|173873.8|173866.6|173741.6|901
1696000200000|2023-09-29 15:10:00|173867.5|173742.5|173803.3|173678.3|173868|173743|173722.7|173597.7|880
1696000500000|2023-09-29 15:15:00|173803.7|173678.7|173961.7|173836.7|173963.5|173838.5|173803|173678|874
1696000800000|2023-09-29 15:20:00|173962.1|173837.1|173760.3|173635.3|173970.5|173905.7|173708.5|173635.3|990
1696001100000|2023-09-29 15:25:00|173764.8|173639.8|174158.6|174108.6|174178.9|174115|173719.7|173636.4|966
1696001400000|2023-09-29 15:30:00|174158|174108|174328.9|174203.9|174333.6|174208.6|174077.3|173952.3|969
1696001700000|2023-09-29 15:35:00|174329.8|174204.8|174364.6|174239.6|174425.5|174300.5|174270.1|174185.2|1014
1696002000000|2023-09-29 15:40:00|174364.4|174239.4|174405.2|174280.2|174545.5|174439.3|174334.2|174238.1|890
1696002300000|2023-09-29 15:45:00|174379.8|174254.8|174321.4|174196.4|174379.8|174254.8|174172.8|174047.8|825
1696002600000|2023-09-29 15:50:00|174322.2|174197.2|174278.4|174153.4|174405.4|174280.4|174275.3|174150.3|850
1696002900000|2023-09-29 15:55:00|174277.1|174152.1|174187.2|174062.2|174305|174180|174106.8|173981.8|894
1696003200000|2023-09-29 16:00:00|174178.9|174053.9|174053.5|173928.5|174182.8|174057.8|174029.4|173912.2|848
1696003500000|2023-09-29 16:05:00|174055.3|173930.3|174007.5|173882.5|174063.2|173942.7|173892.5|173767.5|797
1696003800000|2023-09-29 16:10:00|174007.7|173882.7|174128.2|174003.2|174159.8|174050.9|173936.2|173841.6|873
1696004100000|2023-09-29 16:15:00|174128.6|174003.6|173981.6|173856.6|174140.2|174035.5|173924.2|173799.2|928
1696004400000|2023-09-29 16:20:00|173981.7|173856.7|174043.9|173918.9|174087.2|173962.2|173888|173812.7|916
1696004700000|2023-09-29 16:25:00|174044.9|173919.9|173922.6|173872.6|174046.2|173946.6|173868.9|173747.3|815
1696005000000|2023-09-29 16:30:00|173954.6|173829.6|173859.2|173734.2|173980.7|173855.7|173838.3|173713.3|822
1696005300000|2023-09-29 16:35:00|173860.5|173735.5|173803.7|173678.7|173861.2|173758.7|173782|173657|831
1696005600000|2023-09-29 16:40:00|173768.4|173718.4|173908|173783|173948.3|173823.3|173735.4|173610.4|760
1696005900000|2023-09-29 16:45:00|173908.3|173783.3|174014.9|173889.9|174025.5|173927.7|173782.9|173657.9|937
1696006200000|2023-09-29 16:50:00|174015.4|173890.4|174005.9|173880.9|174045.4|173945.6|173924.1|173833|894
1696006500000|2023-09-29 16:55:00|174006.4|173881.4|173904|173779|174022.5|173919|173888.9|173763.9|838
1696006800000|2023-09-29 17:00:00|173903.6|173778.6|174076.7|173951.7|174134.1|174009.1|173877.1|173752.1|848
1696007100000|2023-09-29 17:05:00|174076.5|173951.5|174220.1|174095.1|174234.8|174109.8|174044.6|173947.8|850
1696007400000|2023-09-29 17:10:00|174219.6|174094.6|174150.5|174025.5|174219.6|174094.6|174100|173975|939
1696007700000|2023-09-29 17:15:00|174150.4|174025.4|174128.6|174078.6|174377.4|174252.4|174122.5|174017.1|874
1696008000000|2023-09-29 17:20:00|174129.2|174079.2|174176.4|174051.4|174203.3|174081.1|174119.5|173994.5|852
1696008300000|2023-09-29 17:25:00|174176.3|174051.3|174123.1|173998.1|174177|174052|174060.2|173968|872
1696008600000|2023-09-29 17:30:00|174116.9|173991.9|174189.7|174064.7|174212|174087|174043.4|173949.7|873
1696008900000|2023-09-29 17:35:00|174188.6|174063.6|174135.5|174010.5|174205.8|174080.8|174105.4|173980.4|815
1696009200000|2023-09-29 17:40:00|174135.1|174010.1|174076.5|173951.5|174164.6|174075.7|174031.5|173934.9|865
1696009500000|2023-09-29 17:45:00|174076.1|173951.1|174133.7|174008.7|174137.2|174012.2|173972.2|173847.2|833
1696009800000|2023-09-29 17:50:00|174133.8|174008.8|174171.2|174046.2|174194.8|174072.3|174094.3|173992|794
1696010100000|2023-09-29 17:55:00|174171.1|174046.1|174220.7|174095.7|174228.6|174123.5|174100.3|173990.4|871
1696010400000|2023-09-29 18:00:00|174222.9|174097.9|174112.1|173987.1|174223.1|174106.8|174077.1|173961.7|948
1696010700000|2023-09-29 18:05:00|174111.5|173986.5|174236.1|174111.1|174257.5|174132.5|174047.5|173947.5|891
1696011000000|2023-09-29 18:10:00|174236|174111|174256.5|174206.5|174291.4|174207.7|174187.1|174080.8|799
1696011300000|2023-09-29 18:15:00|174254.3|174204.3|174365|174240|174367.8|174269.1|174226.2|174141.3|815
1696011600000|2023-09-29 18:20:00|174366.1|174241.1|174377.4|174252.4|174387.6|174262.6|174290|174165|835
1696011900000|2023-09-29 18:25:00|174374.9|174249.9|174379|174254|174430.5|174305.5|174332.7|174207.7|893
1696012200000|2023-09-29 18:30:00|174370.3|174245.3|174256.1|174131.1|174407.4|174282.4|174248.6|174123.6|895
1696012500000|2023-09-29 18:35:00|174255|174130|174217.9|174092.9|174318.6|174193.6|174178.7|174053.7|761
1696012800000|2023-09-29 18:40:00|174217.7|174092.7|174397|174272|174408|174298.4|174190.1|174092.4|875
1696013100000|2023-09-29 18:45:00|174400.8|174275.8|174474.1|174349.1|174488.5|174363.5|174384.3|174259.3|811
1696013400000|2023-09-29 18:50:00|174473.7|174348.7|174327.1|174202.1|174493.7|174368.7|174313.9|174198.4|782
1696013700000|2023-09-29 18:55:00|174325.5|174200.5|174072|173947|174328.4|174203.4|174065.4|173940.4|829
1696014000000|2023-09-29 19:00:00|174070.5|173945.5|174168.1|174043.1|174175.1|174075.2|174023.3|173898.3|897
1696014300000|2023-09-29 19:05:00|174168.2|174043.2|174181|174056|174183.1|174094.9|174042.4|173951.5|827
1696014600000|2023-09-29 19:10:00|174181.1|174056.1|174179|174054|174200|174075|174112.3|173987.3|876
1696014900000|2023-09-29 19:15:00|174191.3|174066.3|174380.1|174255.1|174405.7|174280.7|174175|174050|873
1696015200000|2023-09-29 19:20:00|174379.7|174254.7|174447.8|174322.8|174453.4|174334.4|174348.3|174253.7|912
1696015500000|2023-09-29 19:25:00|174446.9|174321.9|174420.1|174295.1|174452.4|174348.8|174351.5|174245.3|867
1696015800000|2023-09-29 19:30:00|174418.7|174293.7|174432.4|174307.4|174436.5|174342.1|174367.5|174260.2|890
1696016100000|2023-09-29 19:35:00|174396.4|174346.4|174417.7|174292.7|174438|174346.4|174382.3|174257.3|872
1696016400000|2023-09-29 19:40:00|174417.8|174292.8|174374.2|174249.2|174496.1|174371.1|174280.5|174155.5|840
1696016700000|2023-09-29 19:45:00|174374|174249|174274.9|174149.9|174401.6|174276.6|174266|174141|840
1696017000000|2023-09-29 19:50:00|174275.4|174150.4|174326.6|174201.6|174381.5|174256.5|174240.5|174115.5|934
1696017300000|2023-09-29 19:55:00|174326.2|174201.2|174361.4|174236.4|174390.1|174265.1|174294.1|174169.1|918
1696017600000|2023-09-29 20:00:00|174361.9|174236.9|174328|174203|174387.7|174262.7|174309.8|174184.8|818
1696017900000|2023-09-29 20:05:00|174327.8|174202.8|174427.8|174302.8|174444.6|174319.6|174323.5|174198.5|669
1696018200000|2023-09-29 20:10:00|174428.7|174303.7|174345.2|174220.2|174454.6|174329.6|174329.5|174204.5|467
1696018500000|2023-09-29 20:15:00|174345.3|174220.3|174307|174182|174345.4|174220.4|174295.5|174170.5|578
1696018800000|2023-09-29 20:20:00|174307.3|174182.3|174314.2|174189.2|174314.7|174189.7|174297.9|174172.9|525
1696019100000|2023-09-29 20:25:00|174314.3|174189.3|174399.7|174274.7|174400.5|174275.5|174311.4|174186.4|460
1696019400000|2023-09-29 20:30:00|174399.9|174274.9|174435.1|174310.1|174436.9|174311.9|174399.7|174274.7|626
1696019700000|2023-09-29 20:35:00|174432.8|174307.8|174325.6|174200.6|174435|174310|174324|174199|682
1696020000000|2023-09-29 20:40:00|174325.5|174200.5|174266.1|174141.1|174325.5|174200.5|174252.3|174127.3|614
1696020300000|2023-09-29 20:45:00|174265.5|174140.5|174249.7|174124.7|174281.3|174156.3|174227.6|174102.6|504
1696020600000|2023-09-29 20:50:00|174251.9|174126.9|174298.7|174173.7|174350|174190|174234.7|174104.5|490
1696020900000|2023-09-29 20:55:00|174344.5|174124.4|174288.1|174056.5|174377.7|174180.8|174218.3|174056.5|289
1696190400000|2023-10-01 20:00:00|174550.3|174195.3|174402.5|174047.5|174550.3|174195.3|174402.5|174047.5|2
1696190700000|2023-10-01 20:05:00|174550.3|174195.3|174402.5|174047.5|174550.3|174195.3|174402.5|174047.5|2
1696191600000|2023-10-01 20:20:00|174550.3|174195.3|174402.5|174047.5|174550.3|174195.3|174402.5|174047.5|2
1696191900000|2023-10-01 20:25:00|174550.3|174195.3|174550.3|174195.3|174550.3|174195.3|174550.3|174195.3|1
1696192200000|2023-10-01 20:30:00|174402.5|174047.5|174550.3|174195.3|174550.3|174195.3|174402.5|174047.5|2
1696192800000|2023-10-01 20:40:00|174402.5|174047.5|174402.5|174047.5|174402.5|174047.5|174402.5|174047.5|1
1696193100000|2023-10-01 20:45:00|174550.3|174195.3|174352.5|173997.5|174550.3|174195.3|174352.5|173997.5|2
1696193400000|2023-10-01 20:50:00|174550.3|174195.3|174400|174045|174550.3|174195.3|174352.5|173997.5|3
1696193700000|2023-10-01 20:55:00|174455|174100|174426.1|174071.1|174455|174100|174391.9|174036.9|4
1696194000000|2023-10-01 21:00:00|174476.1|174121.1|174472.4|174117.4|174626.3|174271.3|174452.5|174097.5|4
1696194300000|2023-10-01 21:05:00|174472.8|174117.8|174462.6|174107.6|174472.8|174117.8|174454.4|174099.4|6
1696194600000|2023-10-01 21:10:00|174477.3|174122.3|174457|174102|174626.3|174271.3|174452.7|174097.7|18
1696194900000|2023-10-01 21:15:00|174456.9|174101.9|174439.9|174084.9|174626.3|174271.3|174427.3|174072.3|45
1696195200000|2023-10-01 21:20:00|174416.3|174061.3|174420.2|174065.2|174450.3|174095.3|174367.9|174012.9|700
1696195500000|2023-10-01 21:25:00|174419.4|174064.4|174468.2|174113.2|174485|174130|174415.6|174060.6|385
1696195800000|2023-10-01 21:30:00|174481.1|174126.1|174451.1|174096.1|174481.1|174126.1|174412.2|174057.2|133
1696196100000|2023-10-01 21:35:00|174465|174110|174466|174111|174466.3|174111.3|174451.4|174096.4|35
1696196400000|2023-10-01 21:40:00|174451.8|174096.8|174434.3|174079.3|174466.3|174111.3|174434.3|174079.3|25
1696196700000|2023-10-01 21:45:00|174455.3|174100.3|174439.5|174084.5|174455.3|174100.3|174439.5|174084.5|4
1696197000000|2023-10-01 21:50:00|174467.1|174112.1|174474.1|174119.1|174491.3|174136.3|174467.1|174112.1|9
1696197300000|2023-10-01 21:55:00|174452.4|174097.4|174445.3|174095.3|174458.4|174103.4|174425.5|174075.5|81
1696197600000|2023-10-01 22:00:00|174456.9|174106.9|174442.6|174092.6|174456.9|174106.9|174434.4|174084.4|18
1696198200000|2023-10-01 22:10:00|174435.7|174085.7|174304.9|174048.9|174435.7|174085.7|174304.8|173979.8|378
1696198500000|2023-10-01 22:15:00|174304.8|174048.8|174266|174048.8|174307.4|174072.5|174240|174012.5|263
1696198800000|2023-10-01 22:20:00|174277|174040.7|174245.3|174113.5|174317.8|174113.5|174245.3|174040.7|85
1696199100000|2023-10-01 22:25:00|174256.1|174113.8|174231.5|174050.3|174318.9|174113.8|174212.1|174034.3|259
1696199400000|2023-10-01 22:30:00|174231.4|174050|174381.7|174210.1|174399.1|174211.6|174224.2|174049.9|290
1696199700000|2023-10-01 22:35:00|174379.3|174210.2|174424.2|174225|174425|174240.8|174365.8|174186.9|191
1696200000000|2023-10-01 22:40:00|174425|174225.3|174454.8|174273.9|174484.9|174303.8|174392.5|174218|193
1696200300000|2023-10-01 22:45:00|174454|174273.1|174445.4|174278.2|174510.3|174327|174417.9|174238.2|244
1696200600000|2023-10-01 22:50:00|174435.2|174289.8|174377.3|174183|174446.8|174289.8|174347.3|174177.6|214
1696200900000|2023-10-01 22:55:00|174375.1|174182.9|174400.9|174222.5|174415.6|174233.5|174349.1|174182|219
1696201200000|2023-10-01 23:00:00|174391.2|174234.7|174315.4|174134.2|174399.2|174234.7|174298.6|174129.9|363
1696201500000|2023-10-01 23:05:00|174315.5|174132.3|174254.4|174072.8|174316.1|174132.3|174234.3|174067.3|267
1696201800000|2023-10-01 23:10:00|174254.1|174072.9|174263.1|174125.1|174273|174132.2|174232.9|174072.9|203
1696202100000|2023-10-01 23:15:00|174263|174124|174211.2|174081.5|174279.1|174139.1|174211|174075.2|195
1696202400000|2023-10-01 23:20:00|174217.5|174080.5|174211.5|174077|174217.5|174086|174204.4|174072|167
1696202700000|2023-10-01 23:25:00|174211.6|174077.1|174205.4|174080.4|174217.2|174086.5|174195.4|174063.8|183
1696203000000|2023-10-01 23:30:00|174205.5|174080.5|174161.1|174036.1|174207|174082|174161.1|174036.1|230
1696203300000|2023-10-01 23:35:00|174161|174036|174183.2|174040.3|174187|174051.5|174141.2|174016.2|237
1696203600000|2023-10-01 23:40:00|174183.1|174040.6|174205.4|174069.9|174217.3|174081.6|174177.5|174040.6|217
1696203900000|2023-10-01 23:45:00|174205.3|174070.8|174189.7|174064.7|174214.1|174073.5|174186.2|174057.7|224
1696204200000|2023-10-01 23:50:00|174189.8|174064.8|174196.7|174071.7|174213.7|174074.4|174186.1|174060.6|173
1696204500000|2023-10-01 23:55:00|174196.3|174071.3|174180.5|174039.6|174211.3|174086.3|174168.5|174022.9|269
1696204800000|2023-10-02 00:00:00|174179.3|174041.5|174186.7|174061.7|174217.9|174092.9|174156.2|174031.2|563
1696205100000|2023-10-02 00:05:00|174186.6|174061.6|174165.6|174040.6|174222.1|174097.1|174164.8|174039.8|511
1696205400000|2023-10-02 00:10:00|174165.5|174040.5|174138.2|174013.2|174165.9|174040.9|174130.6|174005.6|526
1696205700000|2023-10-02 00:15:00|174139.7|174014.7|174079.1|173954.1|174139.7|174014.7|174076.8|173951.8|369
1696206000000|2023-10-02 00:20:00|174079.2|173954.2|174073.8|173948.8|174124.1|173999.1|174065.1|173940.1|371
1696206300000|2023-10-02 00:25:00|174073.9|173948.9|174056.1|173931.1|174091.7|173966.7|174046.1|173921.1|284
1696206600000|2023-10-02 00:30:00|174056.2|173931.2|174045.2|173920.2|174056.9|173931.9|174021.6|173896.6|452
1696206900000|2023-10-02 00:35:00|174045.7|173920.7|174090.6|173965.6|174101.6|173976.6|174017.9|173892.9|680
1696207200000|2023-10-02 00:40:00|174089.4|173964.4|174132.3|174007.3|174154.9|174029.9|174089.4|173964.4|708
1696207500000|2023-10-02 00:45:00|174133.6|174008.6|174122.3|173997.3|174133.9|174008.9|174114.2|173989.2|172
1696207800000|2023-10-02 00:50:00|174121.8|173996.8|174180.3|174055.3|174193.1|174068.1|174121.8|173996.8|481
1696208100000|2023-10-02 00:55:00|174179.8|174054.8|174182.6|174057.6|174191.2|174066.2|174159|174034|773
1696208400000|2023-10-02 01:00:00|174181.5|174056.5|174059.9|173934.9|174190.5|174065.5|174045.8|173920.8|758
1696208700000|2023-10-02 01:05:00|174051.5|173926.5|174070.9|173945.9|174114.6|173989.6|174050|173925|878
1696209000000|2023-10-02 01:10:00|174071.1|173946.1|174071|173946|174078.8|173953.8|174064.4|173939.4|706
1696209300000|2023-10-02 01:15:00|174069.8|173944.8|174125.8|174000.8|174154.8|174029.8|174069.4|173944.4|731
1696209600000|2023-10-02 01:20:00|174126.2|174001.2|174125.4|174000.4|174152.5|174027.5|174110.6|173985.6|655
1696209900000|2023-10-02 01:25:00|174125.8|174000.8|174110.9|173985.9|174126.2|174001.2|174091.4|173966.4|344
1696210200000|2023-10-02 01:30:00|174110.8|173985.8|174118.9|173993.9|174123.9|173998.9|174096.6|173971.6|207
1696210500000|2023-10-02 01:35:00|174119|173994|174120.6|173995.6|174128|174003|174118|173993|189
1696210800000|2023-10-02 01:40:00|174120.5|173995.5|174091.4|173966.4|174120.7|173995.7|174080.7|173955.7|254
1696211100000|2023-10-02 01:45:00|174091.3|173966.3|174094.8|173969.8|174101.6|173976.6|174081.4|173956.4|314
1696211400000|2023-10-02 01:50:00|174094.9|173969.9|174085|173960|174096.3|173971.3|174081.9|173956.9|300
1696211700000|2023-10-02 01:55:00|174085.3|173960.3|174099.1|173974.1|174099.4|173974.4|174083.1|173958.1|145
1696212000000|2023-10-02 02:00:00|174097.3|173972.3|174068.3|173943.3|174097.3|173972.3|174065|173940|293
1696212300000|2023-10-02 02:05:00|174068|173943|174090.7|173965.7|174090.7|173965.7|174065.1|173940.1|260
1696212600000|2023-10-02 02:10:00|174090.6|173965.6|174123.9|173998.9|174124.3|173999.3|174086.7|173961.7|205
1696212900000|2023-10-02 02:15:00|174123.6|173998.6|174103.4|173978.4|174139.7|174014.7|174099.5|173974.5|217
1696213200000|2023-10-02 02:20:00|174103.5|173978.5|174109.8|173984.8|174116.4|173991.4|174082.2|173957.2|624
1696213500000|2023-10-02 02:25:00|174109.6|173984.6|174171.2|174046.2|174239.9|174114.9|174109.4|173984.4|310
1696213800000|2023-10-02 02:30:00|174165.8|174040.8|174096.6|173971.6|174166.4|174041.4|174003.1|173878.1|426
1696214100000|2023-10-02 02:35:00|174096.5|173971.5|174099.1|173974.1|174118.7|173993.7|174093.5|173968.5|358
1696214400000|2023-10-02 02:40:00|174098.9|173973.9|174096.2|173971.2|174104.4|173979.4|174066.8|173941.8|459
1696214700000|2023-10-02 02:45:00|174096.9|173971.9|174099|173974|174107.1|173982.1|174087|173962|248
1696215000000|2023-10-02 02:50:00|174099.1|173974.1|174124.7|173999.7|174124.8|173999.8|174095.7|173970.7|265
1696215300000|2023-10-02 02:55:00|174124.9|173999.9|174114|173989|174128.5|174003.5|174096.8|173971.8|585
1696215600000|2023-10-02 03:00:00|174113.2|173988.2|174128.4|174003.4|174131.6|174006.6|174112.5|173987.5|219
1696215900000|2023-10-02 03:05:00|174128.3|174003.3|174129.5|174004.5|174131.9|174006.9|174127.7|174002.7|85
1696216200000|2023-10-02 03:10:00|174128.8|174003.8|174128.9|174003.9|174131.8|174006.8|174124|173999|97
1696216500000|2023-10-02 03:15:00|174128.8|174003.8|174108|173983|174130.8|174005.8|174108|173983|143
1696216800000|2023-10-02 03:20:00|174107.5|173982.5|174107|173982|174107.8|173982.8|174084.2|173959.2|211
1696217100000|2023-10-02 03:25:00|174105.6|173980.6|174093.4|173968.4|174106.1|173981.1|174092.6|173967.6|113
1696217400000|2023-10-02 03:30:00|174091.8|173966.8|174072.9|173947.9|174104.3|173979.3|174071.3|173946.3|307
1696217700000|2023-10-02 03:35:00|174072.2|173947.2|174065.7|173940.7|174092.2|173967.2|174060.7|173935.7|288
1696218000000|2023-10-02 03:40:00|174065.9|173940.9|174075.3|173950.3|174076.3|173951.3|174053.6|173928.6|235
1696218300000|2023-10-02 03:45:00|174075.6|173950.6|174071.4|173946.4|174077.8|173952.8|174055.4|173930.4|274
1696218600000|2023-10-02 03:50:00|174070.1|173945.1|174102.5|173977.5|174103.2|173978.2|174069.5|173944.5|218
1696218900000|2023-10-02 03:55:00|174102.6|173977.6|174080.7|173955.7|174103.6|173978.6|174080.6|173955.6|180
1696219200000|2023-10-02 04:00:00|174080.6|173955.6|174073.6|173948.6|174096.9|173971.9|174063.8|173938.8|190
1696219500000|2023-10-02 04:05:00|174074|173949|174076.3|173951.3|174078.5|173953.5|174073.9|173948.9|101
1696219800000|2023-10-02 04:10:00|174074.9|173949.9|174101.7|173976.7|174102.5|173977.5|174074.9|173949.9|110
1696220100000|2023-10-02 04:15:00|174102.3|173977.3|174186.6|174061.6|174187.2|174062.2|174100.5|173975.5|152
1696220400000|2023-10-02 04:20:00|174187.4|174062.4|174161.3|174036.3|174188.5|174063.5|174146|174021|355
1696220700000|2023-10-02 04:25:00|174161.5|174036.5|174163.8|174038.8|174164.2|174039.2|174159.6|174034.6|146
1696221000000|2023-10-02 04:30:00|174163.9|174038.9|174226.1|174101.1|174231.7|174106.7|174157|174032|324
1696221300000|2023-10-02 04:35:00|174226.2|174101.2|174225.4|174100.4|174231.9|174106.9|174200.4|174075.4|577
1696221600000|2023-10-02 04:40:00|174225.9|174100.9|174199.5|174074.5|174226.2|174101.2|174192.1|174067.1|197
1696221900000|2023-10-02 04:45:00|174199.6|174074.6|174226|174101|174226.2|174101.2|174197.2|174072.2|149
1696222200000|2023-10-02 04:50:00|174226.1|174101.1|174231|174106|174235.1|174110.1|174225.4|174100.4|123
1696222500000|2023-10-02 04:55:00|174230.9|174105.9|174224.6|174099.6|174235.1|174110.1|174203|174078|204
1696222800000|2023-10-02 05:00:00|174222|174097|174211.1|174086.1|174243.6|174118.6|174184.9|174059.9|430
1696223100000|2023-10-02 05:05:00|174210.3|174085.3|174225.7|174100.7|174227.3|174102.3|174199.4|174074.4|544
1696223400000|2023-10-02 05:10:00|174225.8|174100.8|174272.6|174147.6|174280.3|174155.3|174203.6|174078.6|887
1696223700000|2023-10-02 05:15:00|174273.5|174148.5|174254.3|174129.3|174278.4|174153.4|174240.4|174115.4|854
1696224000000|2023-10-02 05:20:00|174256.5|174131.5|174280.3|174155.3|174331.2|174206.2|174255.5|174130.5|804
1696224300000|2023-10-02 05:25:00|174280.5|174155.5|174344.5|174219.5|174348.6|174223.6|174276.3|174151.3|858
1696224600000|2023-10-02 05:30:00|174344.9|174219.9|174346.4|174221.4|174374.1|174249.1|174328.4|174203.4|525
1696224900000|2023-10-02 05:35:00|174346|174221|174411.9|174286.9|174413.9|174288.9|174335|174210|708
1696225200000|2023-10-02 05:40:00|174412.5|174287.5|174416.6|174291.6|174419.4|174294.4|174382|174257|604
1696225500000|2023-10-02 05:45:00|174417.1|174292.1|174468.2|174343.2|174471.5|174346.5|174407.1|174282.1|784
1696225800000|2023-10-02 05:50:00|174468.1|174343.1|174451.1|174326.1|174472.1|174347.1|174446.9|174321.9|701
1696226100000|2023-10-02 05:55:00|174450.5|174325.5|174467|174342|174474.3|174349.3|174444.4|174319.4|617
1696226400000|2023-10-02 06:00:00|174467.6|174342.6|174393|174268|174509.2|174384.2|174387.9|174262.9|683
1696226700000|2023-10-02 06:05:00|174392.4|174267.4|174373.6|174248.6|174446.9|174321.9|174359.6|174234.6|769
1696227000000|2023-10-02 06:10:00|174373.7|174248.7|174325.7|174200.7|174403.8|174278.8|174321|174196|844
1696227300000|2023-10-02 06:15:00|174325.8|174200.8|174232|174107|174352.6|174227.6|174199.6|174074.6|828
1696227600000|2023-10-02 06:20:00|174231.6|174106.6|174267.8|174142.8|174289.7|174164.7|174192.6|174067.6|767
1696227900000|2023-10-02 06:25:00|174263.6|174138.6|174230.8|174105.8|174284.7|174159.7|174188.7|174063.7|714
1696228200000|2023-10-02 06:30:00|174229.3|174104.3|174157.8|174032.8|174244.2|174119.2|174144.6|174019.6|887
1696228500000|2023-10-02 06:35:00|174157.5|174032.5|174071.1|173946.1|174162|174037|174041.1|173916.1|929
1696228800000|2023-10-02 06:40:00|174072.2|173947.2|174052.9|173927.9|174107.2|173982.2|174032.8|173907.8|859
1696229100000|2023-10-02 06:45:00|174051.9|173926.9|174080.3|173955.3|174099|173974|174019|173894|802
1696229400000|2023-10-02 06:50:00|174080.5|173955.5|174125.1|174000.1|174126.6|174001.6|174073.3|173948.3|769
1696229700000|2023-10-02 06:55:00|174124.1|173999.1|174015.7|173890.7|174124.1|173999.1|173968.2|173843.2|1047
1696230000000|2023-10-02 07:00:00|174015.3|173890.3|174132.7|174007.7|174204.9|174079.9|174003.6|173878.6|883
1696230300000|2023-10-02 07:05:00|174133|174008|174072.4|173947.4|174213.3|174088.3|174071|173946|700
1696230600000|2023-10-02 07:10:00|174072.5|173947.5|174020.2|173895.2|174118.1|173993.1|173996.2|173871.2|777
1696230900000|2023-10-02 07:15:00|174018.7|173893.7|174024.2|173899.2|174132.9|174007.9|173972.8|173847.8|879
1696231200000|2023-10-02 07:20:00|174018|173893|173933.7|173808.7|174053.5|173928.5|173933.6|173808.6|939
1696231500000|2023-10-02 07:25:00|173935.6|173810.6|173909.6|173784.6|173962.5|173837.5|173846.2|173721.2|876
1696231800000|2023-10-02 07:30:00|173907.6|173782.6|174020.8|173895.8|174034.6|173909.6|173903.6|173778.6|867
1696232100000|2023-10-02 07:35:00|174021.3|173896.3|173995.3|173870.3|174040.2|173915.2|173931.6|173806.6|893
1696232400000|2023-10-02 07:40:00|173995.4|173870.4|174062.8|173937.8|174134.1|174009.1|173980.1|173855.1|780
1696232700000|2023-10-02 07:45:00|174063.7|173938.7|173987.7|173862.7|174111.2|173986.2|173977.4|173852.4|890
1696233000000|2023-10-02 07:50:00|173991.9|173866.9|174169.5|174044.5|174191.1|174066.1|173991.9|173866.9|1011
1696233300000|2023-10-02 07:55:00|174168.8|174043.8|174046.9|173921.9|174173.4|174048.4|174024.1|173899.1|919
1696233600000|2023-10-02 08:00:00|174050.3|173925.3|174006.3|173881.3|174056.9|173931.9|173987.7|173862.7|818
1696233900000|2023-10-02 08:05:00|174006.6|173881.6|174119.6|173994.6|174179.1|174054.1|174000.5|173875.5|890
1696234200000|2023-10-02 08:10:00|174119.2|173994.2|174157.7|174032.7|174204.7|174079.7|174070.6|173945.6|847
1696234500000|2023-10-02 08:15:00|174157.5|174032.5|174550.8|174425.8|174553.2|174428.2|174157.5|174032.5|900
1696234800000|2023-10-02 08:20:00|174549.4|174424.4|174504|174379|174552.4|174427.4|174415.3|174290.3|866
1696235100000|2023-10-02 08:25:00|174504.8|174379.8|174462.5|174337.5|174555.2|174430.2|174432.2|174307.2|845
1696235400000|2023-10-02 08:30:00|174463.7|174338.7|174463.7|174338.7|174520.1|174395.1|174448.8|174323.8|599
1696235700000|2023-10-02 08:35:00|174464|174339|174464.4|174339.4|174494.1|174369.1|174404.5|174279.5|764
1696236000000|2023-10-02 08:40:00|174464.6|174339.6|174429.4|174304.4|174464.6|174339.6|174301.7|174176.7|841
1696236300000|2023-10-02 08:45:00|174423.2|174298.2|174432.2|174307.2|174549.7|174424.7|174405.8|174280.8|787
1696236600000|2023-10-02 08:50:00|174434.1|174309.1|174437.1|174312.1|174458.6|174333.6|174386.5|174261.5|969
1696236900000|2023-10-02 08:55:00|174437.5|174312.5|174478.7|174353.7|174488.2|174363.2|174422.2|174297.2|896
1696237200000|2023-10-02 09:00:00|174485.3|174360.3|174513.4|174388.4|174573.4|174448.4|174469.2|174344.2|808
1696237500000|2023-10-02 09:05:00|174514.1|174389.1|174580.8|174455.8|174598.5|174473.5|174514.1|174389.1|763
1696237800000|2023-10-02 09:10:00|174571.6|174446.6|174464.4|174339.4|174578.5|174453.5|174462|174337|708
1696238100000|2023-10-02 09:15:00|174463.9|174338.9|174486.6|174361.6|174516.2|174391.2|174430.6|174305.6|688
1696238400000|2023-10-02 09:20:00|174486.9|174361.9|174520.3|174395.3|174553.9|174428.9|174408|174283|916
1696238700000|2023-10-02 09:25:00|174529.1|174404.1|174517.3|174392.3|174633.4|174508.4|174492.9|174367.9|928
1696239000000|2023-10-02 09:30:00|174517.5|174392.5|174607.9|174482.9|174613.6|174488.6|174484|174359|955
1696239300000|2023-10-02 09:35:00|174608|174483|174512.6|174387.6|174648.9|174523.9|174482.1|174357.1|905
1696239600000|2023-10-02 09:40:00|174510.4|174385.4|174605.1|174480.1|174610.4|174485.4|174475.4|174350.4|943
1696239900000|2023-10-02 09:45:00|174604|174479|174647.9|174522.9|174663.1|174538.1|174549.8|174424.8|904
1696240200000|2023-10-02 09:50:00|174648.1|174523.1|174672.6|174547.6|174723|174598|174612|174487|724
1696240500000|2023-10-02 09:55:00|174672.1|174547.1|174682.1|174557.1|174816.6|174691.6|174635.7|174510.7|813
1696240800000|2023-10-02 10:00:00|174681.6|174556.6|174626.7|174501.7|174696.4|174571.4|174552.1|174427.1|743
1696241100000|2023-10-02 10:05:00|174625.8|174500.8|174496.8|174371.8|174629|174504|174477|174352|830
1696241400000|2023-10-02 10:10:00|174496|174371|174480.4|174355.4|174557.8|174432.8|174449.6|174324.6|843
1696241700000|2023-10-02 10:15:00|174484.7|174359.7|174447.2|174322.2|174519.9|174394.9|174442.6|174317.6|792
1696242000000|2023-10-02 10:20:00|174446.7|174321.7|174500.4|174375.4|174532|174407|174417.9|174292.9|788
1696242300000|2023-10-02 10:25:00|174501.8|174376.8|174687|174562|174706.3|174581.3|174481.1|174356.1|829
1696242600000|2023-10-02 10:30:00|174687.9|174562.9|174885|174760|174890.5|174765.5|174686.4|174561.4|774
1696242900000|2023-10-02 10:35:00|174884.9|174759.9|174860.8|174735.8|174887.2|174762.2|174668|174543|811
1696243200000|2023-10-02 10:40:00|174860.7|174735.7|174829.6|174704.6|174873.9|174748.9|174741.7|174616.7|819
1696243500000|2023-10-02 10:45:00|174828.8|174703.8|174828.4|174703.4|174898.6|174773.6|174792.8|174667.8|839
1696243800000|2023-10-02 10:50:00|174825|174700|174794.7|174669.7|174859.9|174734.9|174778.2|174653.2|715
1696244100000|2023-10-02 10:55:00|174794.4|174669.4|174786.3|174661.3|174794.4|174669.4|174689.3|174564.3|813
1696244400000|2023-10-02 11:00:00|174789|174664|174818|174693|174846|174721|174743.7|174618.7|833
1696244700000|2023-10-02 11:05:00|174817.4|174692.4|174896|174771|174994.1|174869.1|174814.7|174689.7|902
1696245000000|2023-10-02 11:10:00|174898.4|174773.4|174849.5|174724.5|175023.5|174898.5|174835.1|174710.1|800
1696245300000|2023-10-02 11:15:00|174849.6|174724.6|174908|174783|175004.6|174879.6|174838.9|174713.9|776
1696245600000|2023-10-02 11:20:00|174908.4|174783.4|174940|174815|174941.1|174816.1|174772.8|174647.8|773
1696245900000|2023-10-02 11:25:00|174940.6|174815.6|174966.7|174841.7|175005.3|174880.3|174932.7|174807.7|735
1696246200000|2023-10-02 11:30:00|174967.4|174842.4|175019.2|174894.2|175093.5|174968.5|174942.7|174817.7|831
1696246500000|2023-10-02 11:35:00|175018.4|174893.4|174889.4|174764.4|175026.9|174901.9|174889.2|174764.2|899
1696246800000|2023-10-02 11:40:00|174890.3|174765.3|175012.9|174887.9|175029.9|174904.9|174878.9|174753.9|882
1696247100000|2023-10-02 11:45:00|175010.4|174885.4|174974.7|174849.7|175069|174944|174934.3|174809.3|832
1696247400000|2023-10-02 11:50:00|174975.1|174850.1|175050.5|174925.5|175058.6|174933.6|174890.1|174765.1|867
1696247700000|2023-10-02 11:55:00|175051.9|174926.9|175085.9|174960.9|175142.9|175017.9|174970.5|174845.5|923
1696248000000|2023-10-02 12:00:00|175071.5|174946.5|175328.6|175203.6|175337.4|175212.4|175053.2|174928.2|925
1696248300000|2023-10-02 12:05:00|175328.5|175203.5|175306.9|175181.9|175331.4|175206.4|175201.8|175076.8|869
1696248600000|2023-10-02 12:10:00|175308.1|175183.1|175450.6|175325.6|175469.2|175344.2|175268.4|175143.4|902
1696248900000|2023-10-02 12:15:00|175452.5|175327.5|175378.2|175253.2|175508|175383|175356.3|175231.3|907
1696249200000|2023-10-02 12:20:00|175378.8|175253.8|175089.9|174964.9|175400.8|175275.8|175086.3|174961.3|1019
1696249500000|2023-10-02 12:25:00|175089.3|174964.3|175068.3|174943.3|175194|175069|175035.1|174910.1|877
1696249800000|2023-10-02 12:30:00|175067.6|174942.6|175267.5|175142.5|175287.8|175162.8|175015.4|174890.4|850
1696250100000|2023-10-02 12:35:00|175267.6|175142.6|175395.9|175270.9|175396.3|175271.3|175251.1|175126.1|833
1696250400000|2023-10-02 12:40:00|175396|175271|175191.2|175066.2|175582.5|175457.5|175188.2|175063.2|957
1696250700000|2023-10-02 12:45:00|175189.8|175064.8|175386.2|175261.2|175430.6|175305.6|175131.3|175006.3|962
1696251000000|2023-10-02 12:50:00|175386.8|175261.8|175491.8|175366.8|175533|175408|175242.3|175117.3|948
1696251300000|2023-10-02 12:55:00|175491|175366|175358.1|175233.1|175538.2|175413.2|175343.9|175218.9|995
1696251600000|2023-10-02 13:00:00|175355.7|175230.7|175431.8|175306.8|175458.5|175333.5|175277.4|175152.4|956
1696251900000|2023-10-02 13:05:00|175431.9|175306.9|175368.8|175243.8|175545.9|175420.9|175359.1|175234.1|933
1696252200000|2023-10-02 13:10:00|175369.4|175244.4|175346.9|175221.9|175403.4|175278.4|175262.2|175137.2|955
1696252500000|2023-10-02 13:15:00|175347|175222|175270.7|175145.7|175362.5|175237.5|175256.9|175131.9|900
1696252800000|2023-10-02 13:20:00|175270.8|175145.8|175145.2|175020.2|175376.2|175251.2|175097.8|174972.8|923
1696253100000|2023-10-02 13:25:00|175145.7|175020.7|175089.6|174964.6|175202.6|175077.6|174990.8|174891.3|935
1696253400000|2023-10-02 13:30:00|175089.4|174964.4|175346.9|175221.9|175355.2|175230.2|175085.5|174960.5|983
1696253700000|2023-10-02 13:35:00|175347.3|175222.3|175108.7|174983.7|175347.3|175222.3|175054.9|174929.9|1020
1696254000000|2023-10-02 13:40:00|175107.2|174982.2|175106.7|174981.7|175167.5|175042.5|175015.4|174890.4|878
1696254300000|2023-10-02 13:45:00|175113|174988|175087.3|174962.3|175230.8|175105.8|175005.4|174880.4|1066
1696254600000|2023-10-02 13:50:00|175087.6|174962.6|175314|175189|175385.6|175260.6|175076.7|174951.7|1014
1696254900000|2023-10-02 13:55:00|175314.3|175189.3|175152.2|175027.2|175335.9|175210.9|175130.9|175005.9|873
1696255200000|2023-10-02 14:00:00|175153|175028|174816|174691|175260.2|175135.2|174783.3|174658.3|1129
1696255500000|2023-10-02 14:05:00|174815.6|174690.6|175011.4|174886.4|175069.1|174944.1|174808.1|174683.1|1085
1696255800000|2023-10-02 14:10:00|175009.4|174884.4|175186.4|175061.4|175190.9|175065.9|174972.9|174847.9|1046
1696256100000|2023-10-02 14:15:00|175186.2|175061.2|175097.8|174972.8|175188.3|175063.3|175008.2|174883.2|1082
1696256400000|2023-10-02 14:20:00|175098.3|174973.3|174922.7|174797.7|175141.1|175016.1|174871.1|174746.1|1052
1696256700000|2023-10-02 14:25:00|174919.6|174794.6|175082.1|174957.1|175098|174973|174840.4|174715.4|1025
1696257000000|2023-10-02 14:30:00|175082|174957|175126.9|175001.9|175207.6|175082.6|175060.6|174935.6|1096
1696257300000|2023-10-02 14:35:00|175121.6|174996.6|175249.6|175124.6|175289.9|175164.9|175117.4|174992.4|1050
1696257600000|2023-10-02 14:40:00|175250.1|175125.1|175327.9|175202.9|175474.7|175349.7|175201.8|175076.8|1059
1696257900000|2023-10-02 14:45:00|175326.9|175201.9|175477.6|175352.6|175490.4|175365.4|175257.2|175132.2|1018
1696258200000|2023-10-02 14:50:00|175477.5|175352.5|175623.7|175498.7|175631.3|175506.3|175404.2|175279.2|1046
1696258500000|2023-10-02 14:55:00|175621.8|175496.8|175720.5|175595.5|175731.8|175606.8|175618.2|175493.2|1048
1696258800000|2023-10-02 15:00:00|175699|175574|175732.7|175607.7|175737.9|175612.9|175585.3|175460.3|955
1696259100000|2023-10-02 15:05:00|175733.1|175608.1|175680.5|175555.5|175777.6|175652.6|175639.3|175514.3|1024
1696259400000|2023-10-02 15:10:00|175680|175555|175415.9|175290.9|175690.8|175565.8|175380.6|175287.6|963
1696259700000|2023-10-02 15:15:00|175416|175291|175276|175151|175416.7|175296.8|175269.5|175144.5|982
1696260000000|2023-10-02 15:20:00|175276.2|175151.2|175250.5|175125.5|175320.6|175195.6|175173.5|175048.5|998
1696260300000|2023-10-02 15:25:00|175250.1|175125.1|175221.4|175096.4|175299.6|175174.6|175193.8|175068.8|909
1696260600000|2023-10-02 15:30:00|175220.1|175095.1|175254.5|175129.5|175295.8|175170.8|175104.1|174979.1|1038
1696260900000|2023-10-02 15:35:00|175253.9|175128.9|175330.5|175205.5|175454.7|175329.7|175225.9|175100.9|889
1696261200000|2023-10-02 15:40:00|175330.7|175205.7|175335.8|175210.8|175398.7|175273.7|175304.1|175179.1|930
1696261500000|2023-10-02 15:45:00|175335.5|175210.5|175442.4|175317.4|175486.1|175361.1|175334.7|175209.7|934
1696261800000|2023-10-02 15:50:00|175442.7|175317.7|175520|175395|175574.7|175449.7|175426.7|175301.7|1024
1696262100000|2023-10-02 15:55:00|175520.1|175395.1|175571.1|175446.1|175600.4|175475.4|175516.7|175391.7|950
1696262400000|2023-10-02 16:00:00|175572.3|175447.3|175786.5|175661.5|175793.3|175668.3|175572|175447|913
1696262700000|2023-10-02 16:05:00|175790.3|175665.3|175994.5|175869.5|176007|175882|175786.3|175661.3|937
1696263000000|2023-10-02 16:10:00|175993.8|175868.8|175895.3|175770.3|176087.7|175962.7|175882.8|175757.8|854
1696263300000|2023-10-02 16:15:00|175895.7|175770.7|175906.9|175781.9|175926.1|175801.1|175814.9|175689.9|908
1696263600000|2023-10-02 16:20:00|175907.2|175782.2|175970.1|175845.1|175982.2|175883.4|175858.2|175733.2|942
1696263900000|2023-10-02 16:25:00|175970|175845|176036.7|175911.7|176120.5|176002.5|175968.9|175843.9|880
1696264200000|2023-10-02 16:30:00|176036.8|175911.8|176077.5|175952.5|176102.2|175982.6|175990.2|175875.8|969
1696264500000|2023-10-02 16:35:00|176077.7|175952.7|176210.1|176085.1|176349.8|176224.8|176076.9|175951.9|827
1696264800000|2023-10-02 16:40:00|176208.6|176083.6|176240.8|176115.8|176285.3|176160.3|176145.4|176020.4|760
1696265100000|2023-10-02 16:45:00|176243.1|176118.1|176479.4|176354.4|176481.3|176356.3|176174.5|176049.5|900
1696265400000|2023-10-02 16:50:00|176482.7|176357.7|176247|176122|176493.6|176368.6|176241.7|176116.7|966
1696265700000|2023-10-02 16:55:00|176247.5|176122.5|176370.1|176245.1|176370.9|176245.9|176193.5|176104.1|903
1696266000000|2023-10-02 17:00:00|176381.9|176256.9|176354.3|176229.3|176415.3|176290.3|176317.6|176192.6|925
1696266300000|2023-10-02 17:05:00|176354.1|176229.1|176087.4|175962.4|176354.2|176229.2|176080.5|175955.5|899
1696266600000|2023-10-02 17:10:00|176085.9|175960.9|176226.1|176101.1|176255.9|176130.9|176077.8|175952.8|852
1696266900000|2023-10-02 17:15:00|176222|176097|176227.2|176102.2|176227.7|176102.7|176059.4|175973.8|948
1696267200000|2023-10-02 17:20:00|176225.2|176100.2|176216.1|176091.1|176278.2|176153.2|176161.8|176036.8|921
1696267500000|2023-10-02 17:25:00|176216.3|176091.3|176185|176060|176241.7|176116.7|176073.6|175948.6|935
1696267800000|2023-10-02 17:30:00|176189.1|176064.1|176145.7|176020.7|176190|176065|176017|175922.9|884
1696268100000|2023-10-02 17:35:00|176145.3|176020.3|176104.8|175979.8|176145.7|176041.6|176018.1|175893.1|953
1696268400000|2023-10-02 17:40:00|176104.9|175979.9|176287|176162|176287|176162|176092.5|175967.5|823
1696268700000|2023-10-02 17:45:00|176286.6|176161.6|176398.7|176273.7|176424.6|176299.6|176259.8|176134.8|863
1696269000000|2023-10-02 17:50:00|176399.7|176274.7|176382.9|176257.9|176482.3|176357.3|176338.3|176213.3|847
1696269300000|2023-10-02 17:55:00|176399.9|176274.9|176639.2|176514.2|176651|176526|176398.4|176273.4|779
1696269600000|2023-10-02 18:00:00|176639.9|176514.9|176630.3|176505.3|176719.3|176597.7|176588.1|176463.1|883
1696269900000|2023-10-02 18:05:00|176630.2|176505.2|176612|176487|176632.3|176507.3|176463.4|176375.2|951
1696270200000|2023-10-02 18:10:00|176612.3|176487.3|176324.8|176199.8|176641|176538|176239.2|176114.2|952
1696270500000|2023-10-02 18:15:00|176327.7|176202.7|176440.1|176315.1|176490.7|176393.1|176313.9|176188.9|851
1696270800000|2023-10-02 18:20:00|176439.7|176314.7|176553.7|176428.7|176584.8|176459.8|176418.5|176314.7|961
1696271100000|2023-10-02 18:25:00|176553.6|176428.6|176858.7|176733.7|176862.1|176737.1|176552|176427|939
1696271400000|2023-10-02 18:30:00|176857.6|176732.6|176810.2|176685.2|176897.8|176772.8|176742.9|176617.9|910
1696271700000|2023-10-02 18:35:00|176809.9|176684.9|177089.8|176964.8|177250.2|177125.2|176799.5|176674.5|945
1696272000000|2023-10-02 18:40:00|177089.1|176964.1|177001.6|176951.6|177147.2|177022.2|177001.2|176892.8|810
1696272300000|2023-10-02 18:45:00|177001.8|176951.8|177026|176901|177128.1|177003.1|176941.2|176820.7|918
1696272600000|2023-10-02 18:50:00|177025.4|176900.4|176876.1|176751.1|177025.4|176900.4|176819.6|176694.6|915
1696272900000|2023-10-02 18:55:00|176876.2|176751.2|177137.5|177012.5|177140.7|177015.7|176875.8|176750.8|930
1696273200000|2023-10-02 19:00:00|177139.7|177014.7|176995|176870|177154|177029|176977.7|176852.7|918
1696273500000|2023-10-02 19:05:00|176995.2|176870.2|176808.6|176683.6|176995.8|176870.8|176782.9|176657.9|964
1696273800000|2023-10-02 19:10:00|176807.7|176682.7|177045.7|176920.7|177062.2|176937.2|176783|176658|864
1696274100000|2023-10-02 19:15:00|177046.6|176921.6|177021.6|176896.6|177067.5|176942.5|176943.3|176818.3|932
1696274400000|2023-10-02 19:20:00|177022.5|176897.5|176939.5|176814.5|177051.8|176926.8|176927.9|176802.9|968
1696274700000|2023-10-02 19:25:00|176939.8|176814.8|176815.3|176690.3|176945.8|176820.8|176788.2|176663.2|881
1696275000000|2023-10-02 19:30:00|176825.8|176700.8|176813.2|176688.2|176880.3|176755.3|176773.4|176648.4|976
1696275300000|2023-10-02 19:35:00|176812.7|176687.7|176893.8|176768.8|176901.3|176776.3|176806.6|176681.6|831
1696275600000|2023-10-02 19:40:00|176893.5|176768.5|176828.8|176703.8|176930.4|176805.4|176786.1|176661.1|848
1696275900000|2023-10-02 19:45:00|176826.5|176701.5|176893.7|176768.7|177017.4|176892.4|176813.3|176688.3|907
1696276200000|2023-10-02 19:50:00|176893.5|176768.5|176710.5|176585.5|176932.5|176807.5|176710.1|176585.1|840
1696276500000|2023-10-02 19:55:00|176710.4|176585.4|176793.1|176668.1|176794.5|176669.5|176683.2|176558.2|904
1696276800000|2023-10-02 20:00:00|176793.8|176668.8|176865|176740|176899.7|176774.7|176749.1|176624.1|752
1696277100000|2023-10-02 20:05:00|176865.5|176740.5|176919.6|176794.6|176987|176862|176859.2|176734.2|632
1696277400000|2023-10-02 20:10:00|176920.1|176795.1|176870.5|176745.5|176930.8|176805.8|176836|176711|807
1696277700000|2023-10-02 20:15:00|176869.3|176744.3|176789.8|176664.8|176890|176765|176779.5|176654.5|693
1696278000000|2023-10-02 20:20:00|176789.7|176664.7|176767|176642|176812.4|176687.4|176759|176634|552
1696278300000|2023-10-02 20:25:00|176767.2|176642.2|176776.4|176651.4|176789.5|176664.5|176749.3|176624.3|480
1696278600000|2023-10-02 20:30:00|176774.9|176649.9|176795|176670|176795.2|176670.2|176727.5|176602.5|372
1696278900000|2023-10-02 20:35:00|176795.1|176670.1|176847|176722|176848.5|176723.5|176696.5|176571.5|598
1696279200000|2023-10-02 20:40:00|176847.4|176722.4|176852.9|176727.9|176875.8|176750.8|176834|176709|577
1696279500000|2023-10-02 20:45:00|176852.3|176727.3|176808.2|176683.2|176853.9|176728.9|176782.3|176657.3|558
1696279800000|2023-10-02 20:50:00|176807.5|176682.5|176795.2|176670.2|176814.1|176689.1|176773|176648|844
1696280100000|2023-10-02 20:55:00|176799|176674|176859.2|176658.6|176859.2|176706.6|176771.2|176646.2|517
1696280400000|2023-10-02 21:00:00|176860.7|176651.5|177087.5|176777.5|177100.9|176790.9|176860.7|176567.9|47
1696280700000|2023-10-02 21:05:00|177091.2|176781.2|176959.4|176649.4|177117|176807|176906.2|176596.2|316
1696281000000|2023-10-02 21:10:00|176957.4|176647.4|176945.2|176635.2|176968.7|176658.7|176927.5|176617.5|158
1696281300000|2023-10-02 21:15:00|176943.6|176633.6|176961|176651|176989.6|176679.6|176925.2|176615.2|487
1696281600000|2023-10-02 21:20:00|176960|176650|176957.4|176647.4|177021.2|176711.2|176928.1|176618.1|266
1696281900000|2023-10-02 21:25:00|176957.5|176647.5|176956.4|176646.4|176964.3|176654.3|176945.6|176635.6|121
1696282200000|2023-10-02 21:30:00|176955.2|176645.2|176925.1|176615.1|176998|176688|176909.8|176599.8|177
1696282500000|2023-10-02 21:35:00|176925.2|176615.2|176947.9|176637.9|176954.5|176644.5|176917.6|176607.6|194
1696282800000|2023-10-02 21:40:00|176947.7|176637.7|176950|176640|176951.8|176641.8|176947.6|176637.6|44
1696283100000|2023-10-02 21:45:00|176958.3|176648.3|176968.5|176658.5|176998.5|176688.5|176923.2|176613.2|120
1696283400000|2023-10-02 21:50:00|176968.6|176658.6|176965.3|176655.3|176998.6|176688.6|176937.7|176627.7|136
1696283700000|2023-10-02 21:55:00|176966.9|176656.9|176929.9|176620.4|177000.5|176690.5|176864.4|176593|278
1696284000000|2023-10-02 22:00:00|176920.1|176637.8|176928|176694|176966|176694|176910.1|176612.7|365
1696284300000|2023-10-02 22:05:00|176928.2|176694.5|176839.7|176689.3|176964.6|176709.6|176811.8|176579|244
1696284600000|2023-10-02 22:10:00|176839.5|176689.4|176753.4|176628.4|176843.2|176696.6|176752.9|176620.7|141
1696284900000|2023-10-02 22:15:00|176753.2|176628.2|176774.4|176634.2|176781.5|176639.3|176752.7|176616.9|126
1696285200000|2023-10-02 22:20:00|176774.3|176629.1|176776.6|176651.6|176795.5|176656.5|176753.9|176617.1|147
1696285500000|2023-10-02 22:25:00|176776.5|176651.5|176788|176663|176804.7|176670.8|176766.8|176636.4|136
1696285800000|2023-10-02 22:30:00|176798.1|176673.1|176844.4|176701.8|176844.4|176710.3|176775.8|176640.8|178
1696286100000|2023-10-02 22:35:00|176834.1|176709.1|176791.7|176663.5|176836.3|176711.3|176773.6|176648.6|160
1696286400000|2023-10-02 22:40:00|176791.4|176663.4|176804.1|176674.3|176807.8|176678.6|176745.7|176615.2|175
1696286700000|2023-10-02 22:45:00|176804.2|176679.2|176832.5|176707.5|176834.4|176708.2|176799.5|176673.1|141
1696287000000|2023-10-02 22:50:00|176832.4|176707.4|176803.7|176678.7|176840.3|176714.5|176803.7|176677.8|108
1696287300000|2023-10-02 22:55:00|176801.6|176676.6|176837.1|176712.1|176840.9|176715.9|176801.1|176674.6|133
1696287600000|2023-10-02 23:00:00|176838.1|176713.1|176843.6|176718.6|176853.5|176728.5|176834.9|176709.9|162
1696287900000|2023-10-02 23:05:00|176841.2|176716.2|176841.4|176716.4|176845.6|176720.6|176827.7|176702.7|142
1696288200000|2023-10-02 23:10:00|176839.1|176714.1|176891.7|176766.7|176893.2|176768.2|176839|176714|163
1696288500000|2023-10-02 23:15:00|176889.8|176764.8|176921.5|176796.5|176922.7|176797.7|176885.8|176760.8|122
1696288800000|2023-10-02 23:20:00|176918.6|176793.6|176961.1|176836.1|176962|176837|176917.4|176792.4|155
1696289100000|2023-10-02 23:25:00|176961|176836|176930.7|176805.7|176961.3|176836.3|176930.7|176805.7|108
1696289400000|2023-10-02 23:30:00|176930.8|176805.8|176848.6|176723.6|176932.5|176807.5|176842.7|176717.7|261
1696289700000|2023-10-02 23:35:00|176848.5|176723.5|176849.5|176724.5|176854|176727.4|176834.3|176709.3|273
1696290000000|2023-10-02 23:40:00|176849.6|176724.6|176854.9|176729.9|176857.9|176732.9|176846.3|176721.3|203
1696290300000|2023-10-02 23:45:00|176855.4|176730.4|176793.5|176668.5|176855.7|176730.7|176789.2|176664.2|218
1696290600000|2023-10-02 23:50:00|176793.7|176668.7|176804.6|176679.6|176814.1|176689.1|176790.2|176665.2|170
1696290900000|2023-10-02 23:55:00|176804.7|176679.7|176830.5|176705.5|176837|176712|176802.6|176677.6|176
1696291200000|2023-10-03 00:00:00|176830.6|176705.6|176909.4|176784.4|176910|176785|176819.6|176694.6|586
1696291500000|2023-10-03 00:05:00|176909.2|176784.2|177012.7|176887.7|177014.2|176889.2|176909.2|176784.2|525
1696291800000|2023-10-03 00:10:00|177018.9|176893.9|176984.3|176859.3|177064.4|176939.4|176970.1|176845.1|790
1696292100000|2023-10-03 00:15:00|176984.1|176859.1|177002.7|176877.7|177011.4|176886.4|176949.4|176824.4|418
1696292400000|2023-10-03 00:20:00|177002.5|176877.5|176976.9|176851.9|177002.5|176877.5|176965.7|176840.7|295
1696292700000|2023-10-03 00:25:00|176976.4|176851.4|177014.7|176889.7|177022.7|176897.7|176970.2|176845.2|246
1696293000000|2023-10-03 00:30:00|177020.2|176895.2|176969.8|176844.8|177020.2|176895.2|176966.9|176841.9|146
1696293300000|2023-10-03 00:35:00|176970|176845|176944|176819|176970.8|176845.8|176910.1|176785.1|324
1696293600000|2023-10-03 00:40:00|176943.8|176818.8|176924.2|176799.2|176970.4|176845.4|176919.3|176794.3|296
1696293900000|2023-10-03 00:45:00|176924.4|176799.4|176932.8|176807.8|176950.6|176825.6|176910.5|176785.5|204
1696294200000|2023-10-03 00:50:00|176932.7|176807.7|176909.3|176784.3|176934.1|176809.1|176905.4|176780.4|210
1696294500000|2023-10-03 00:55:00|176909.6|176784.6|176933|176808|176941.6|176816.6|176909|176784|292
1696294800000|2023-10-03 01:00:00|176932.9|176807.9|176919.9|176794.9|176951.7|176826.7|176904.7|176779.7|366
1696295100000|2023-10-03 01:05:00|176920.6|176795.6|176976.8|176851.8|176976.8|176851.8|176903.2|176778.2|477
1696295400000|2023-10-03 01:10:00|176976.7|176851.7|177057.2|176932.2|177063.6|176938.6|176976.3|176851.3|738
1696295700000|2023-10-03 01:15:00|177057.6|176932.6|177005.1|176880.1|177057.6|176932.6|176992.1|176867.1|567
1696296000000|2023-10-03 01:20:00|177005.3|176880.3|176969.7|176844.7|177009.5|176884.5|176949.5|176824.5|594
1696296300000|2023-10-03 01:25:00|176969.8|176844.8|177069|176944|177097.6|176972.6|176969.8|176844.8|375
1696296600000|2023-10-03 01:30:00|177068.9|176943.9|177073.2|176948.2|177108.1|176983.1|177045.7|176920.7|674
1696296900000|2023-10-03 01:35:00|177073.3|176948.3|177074.5|176949.5|177100.4|176975.4|177008.2|176883.2|587
1696297200000|2023-10-03 01:40:00|177074.1|176949.1|177068.3|176943.3|177104.7|176979.7|177043.5|176918.5|603
1696297500000|2023-10-03 01:45:00|177068|176943|177097|176972|177147|177022|177068|176943|695
1696297800000|2023-10-03 01:50:00|177096.7|176971.7|177186.6|177061.6|177186.8|177061.8|177089.7|176964.7|353
1696298100000|2023-10-03 01:55:00|177187.2|177062.2|177158|177033|177203.6|177078.6|177156.1|177031.1|338
1696298400000|2023-10-03 02:00:00|177158.9|177033.9|177235.1|177110.1|177260.1|177135.1|177158.9|177033.9|542
1696298700000|2023-10-03 02:05:00|177236.4|177111.4|177223.2|177098.2|177259.9|177134.9|177209.3|177084.3|577
1696299000000|2023-10-03 02:10:00|177226.2|177101.2|177217.3|177092.3|177251.6|177126.6|177211.4|177086.4|741
1696299300000|2023-10-03 02:15:00|177216.8|177091.8|177252.7|177127.7|177270.5|177145.5|177214.1|177089.1|719
1696299600000|2023-10-03 02:20:00|177252.1|177127.1|177319.7|177194.7|177324.9|177199.9|177249.1|177124.1|738
1696299900000|2023-10-03 02:25:00|177319.8|177194.8|177304.9|177179.9|177320.5|177195.5|177289.2|177164.2|347
1696300200000|2023-10-03 02:30:00|177305.6|177180.6|177243.1|177118.1|177305.6|177180.6|177223.9|177098.9|593
1696300500000|2023-10-03 02:35:00|177243.5|177118.5|177260|177135|177282.9|177157.9|177226.7|177101.7|600
1696300800000|2023-10-03 02:40:00|177260.4|177135.4|177249.9|177124.9|177261.2|177136.2|177245.9|177120.9|139
1696301100000|2023-10-03 02:45:00|177250|177125|177243.8|177118.8|177250.1|177125.1|177235.3|177110.3|149
1696301400000|2023-10-03 02:50:00|177244.1|177119.1|177261.5|177136.5|177272.6|177147.6|177243.8|177118.8|164
1696301700000|2023-10-03 02:55:00|177261.4|177136.4|177251.6|177126.6|177265.4|177140.4|177245.6|177120.6|142
1696302000000|2023-10-03 03:00:00|177251.9|177126.9|177199|177074|177252.4|177127.4|177197.7|177072.7|215
1696302300000|2023-10-03 03:05:00|177198.8|177073.8|177192.3|177067.3|177202|177077|177192.3|177067.3|161
1696302600000|2023-10-03 03:10:00|177192.5|177067.5|177181|177056|177193|177068|177166.4|177041.4|246
1696302900000|2023-10-03 03:15:00|177182.9|177057.9|177165.7|177040.7|177358|177233|177121.6|176996.6|416
1696303200000|2023-10-03 03:20:00|177164|177039|177194.8|177069.8|177239|177114|177140.5|177015.5|453
1696303500000|2023-10-03 03:25:00|177193.5|177068.5|177232.2|177107.2|177232.4|177107.4|177156|177031|595
1696303800000|2023-10-03 03:30:00|177233.8|177108.8|177236|177111|177262.9|177141.2|177195|177070|420
1696304100000|2023-10-03 03:35:00|177236.1|177111.1|177227.1|177102.1|177262.7|177137.7|177190.8|177065.8|354
1696304400000|2023-10-03 03:40:00|177225.5|177100.5|177159.1|177034.1|177226.8|177101.8|177139.8|177014.8|667
1696304700000|2023-10-03 03:45:00|177158.3|177033.3|177160.7|177035.7|177193.1|177068.1|177149.3|177024.3|589
1696305000000|2023-10-03 03:50:00|177160.3|177035.3|177181.5|177056.5|177218.4|177093.4|177155.9|177030.9|692
1696305300000|2023-10-03 03:55:00|177181.4|177056.4|177200.3|177075.3|177213.5|177088.5|177181.4|177056.4|626
1696305600000|2023-10-03 04:00:00|177200.1|177075.1|177264.7|177139.7|177266.1|177141.1|177194|177069|622
1696305900000|2023-10-03 04:05:00|177261.6|177136.6|177228.6|177103.6|177264.5|177139.5|177170|177045|755
1696306200000|2023-10-03 04:10:00|177228.4|177103.4|177313.4|177188.4|177319|177194|177221.8|177096.8|666
1696306500000|2023-10-03 04:15:00|177312.9|177187.9|177377.3|177252.3|177384.8|177259.8|177278.3|177153.3|664
1696306800000|2023-10-03 04:20:00|177376.7|177251.7|177378|177253|177388.6|177263.6|177358|177233|591
1696307100000|2023-10-03 04:25:00|177376.8|177251.8|177362.4|177237.4|177390.9|177265.9|177356.8|177231.8|419
1696307400000|2023-10-03 04:30:00|177363|177238|177357.7|177232.7|177364.1|177239.1|177329.6|177204.6|726
1696307700000|2023-10-03 04:35:00|177358|177233|177303.3|177178.3|177359.5|177234.5|177301.7|177176.7|626
1696308000000|2023-10-03 04:40:00|177303.4|177178.4|177329.6|177204.6|177337.6|177212.6|177294.5|177169.5|556
1696308300000|2023-10-03 04:45:00|177329.5|177204.5|177364.8|177239.8|177370.4|177245.4|177328.6|177203.6|496
1696308600000|2023-10-03 04:50:00|177364.4|177239.4|177338.8|177213.8|177366.7|177241.7|177335.3|177210.3|500
1696308900000|2023-10-03 04:55:00|177338.7|177213.7|177381.3|177256.3|177389.1|177264.1|177337.7|177212.7|556
1696309200000|2023-10-03 05:00:00|177381.5|177256.5|177330.2|177205.2|177392.1|177267.1|177325.3|177200.3|645
1696309500000|2023-10-03 05:05:00|177327.8|177202.8|177316.5|177191.5|177367.9|177242.9|177315.3|177190.3|857
1696309800000|2023-10-03 05:10:00|177318.4|177193.4|177346.2|177221.2|177358.9|177233.9|177309.1|177184.1|908
1696310100000|2023-10-03 05:15:00|177345.6|177220.6|177359.1|177234.1|177371.4|177246.4|177328.5|177203.5|828
1696310400000|2023-10-03 05:20:00|177359.5|177234.5|177359.2|177234.2|177362.7|177237.7|177313.2|177188.2|903
1696310700000|2023-10-03 05:25:00|177357|177232|177325.3|177200.3|177357.1|177232.1|177323.5|177198.5|923
1696311000000|2023-10-03 05:30:00|177324.5|177199.5|177321.3|177196.3|177344|177219|177309.6|177184.6|886
1696311300000|2023-10-03 05:35:00|177320.8|177195.8|177315.4|177190.4|177329|177204|177276.5|177151.5|961
1696311600000|2023-10-03 05:40:00|177315.7|177190.7|177291.7|177166.7|177336.3|177211.3|177287.6|177162.6|717
1696311900000|2023-10-03 05:45:00|177292.1|177167.1|177296.7|177171.7|177303.3|177178.3|177278.5|177153.5|429
1696312200000|2023-10-03 05:50:00|177296.4|177171.4|177327.4|177202.4|177327.8|177202.8|177291|177166|664
1696312500000|2023-10-03 05:55:00|177327.6|177202.6|177296.8|177171.8|177328.1|177203.1|177296.8|177171.8|847
1696312800000|2023-10-03 06:00:00|177294.2|177169.2|177231.8|177106.8|177304.6|177179.6|177176.7|177051.7|849
1696313100000|2023-10-03 06:05:00|177232|177107|177137.1|177012.1|177254.8|177129.8|177131.3|177006.3|707
1696313400000|2023-10-03 06:10:00|177137.7|177012.7|177111.2|176986.2|177206.4|177081.4|177109.6|176984.6|716
1696313700000|2023-10-03 06:15:00|177111.5|176986.5|177038.6|176913.6|177111.5|176986.5|176955.1|176830.1|719
1696314000000|2023-10-03 06:20:00|177038.9|176913.9|177005.8|176880.8|177127.7|177002.7|177005.5|176880.5|665
1696314300000|2023-10-03 06:25:00|177003.2|176878.2|176941.5|176816.5|177014.6|176889.6|176932.9|176807.9|829
1696314600000|2023-10-03 06:30:00|176943|176818|177063.6|176938.6|177111.4|176986.4|176940.4|176815.4|687
1696314900000|2023-10-03 06:35:00|177063.8|176938.8|177048.1|176923.1|177108.8|176983.8|177035.4|176910.4|749
1696315200000|2023-10-03 06:40:00|177046.1|176921.1|177005.1|176880.1|177076|176951|177000.9|176875.9|769
1696315500000|2023-10-03 06:45:00|177007.1|176882.1|177041.6|176916.6|177072.8|176947.8|176999.2|176874.2|896
1696315800000|2023-10-03 06:50:00|177042|176917|176942.5|176817.5|177042|176917|176941|176816|918
1696316100000|2023-10-03 06:55:00|176942.9|176817.9|177008.3|176883.3|177011.2|176886.2|176939.2|176814.2|889
1696316400000|2023-10-03 07:00:00|177001.7|176876.7|177097.4|176972.4|177103.6|176978.6|176939.4|176814.4|945
1696316700000|2023-10-03 07:05:00|177098.6|176973.6|177109.1|176984.1|177203.2|177078.2|177096.3|176971.3|793
1696317000000|2023-10-03 07:10:00|177108.9|176983.9|177066.6|176941.6|177125.8|177000.8|177037.2|176912.2|916
1696317300000|2023-10-03 07:15:00|177069.9|176944.9|177129.9|177004.9|177163.5|177038.5|177000.5|176875.5|925
1696317600000|2023-10-03 07:20:00|177129.5|177004.5|177290.5|177165.5|177296.1|177171.1|177092.4|176967.4|920
1696317900000|2023-10-03 07:25:00|177291.4|177166.4|177200.8|177075.8|177333.2|177208.2|177195.4|177070.4|933
1696318200000|2023-10-03 07:30:00|177200.6|177075.6|177131.9|177006.9|177200.6|177075.6|177125.6|177000.6|818
1696318500000|2023-10-03 07:35:00|177131.4|177006.4|176878.4|176753.4|177134.4|177009.4|176859|176734|842
1696318800000|2023-10-03 07:40:00|176878.6|176753.6|176744.2|176619.2|176915.4|176790.4|176744.2|176619.2|895
1696319100000|2023-10-03 07:45:00|176744.7|176619.7|176698.8|176573.8|176763.7|176638.7|176612.3|176487.3|951
1696319400000|2023-10-03 07:50:00|176699.3|176574.3|176788.4|176663.4|176802.2|176677.2|176626.7|176501.7|840
1696319700000|2023-10-03 07:55:00|176787.7|176662.7|176889.4|176764.4|176905.6|176780.6|176774.7|176649.7|925
1696320000000|2023-10-03 08:00:00|176888.9|176763.9|176792.3|176667.3|176930|176805|176778.5|176653.5|838
1696320300000|2023-10-03 08:05:00|176787|176662|176619.4|176494.4|176787|176662|176589.8|176464.8|842
1696320600000|2023-10-03 08:10:00|176619.9|176494.9|176486.6|176361.6|176687.4|176562.4|176465.7|176340.7|808
1696320900000|2023-10-03 08:15:00|176486.7|176361.7|176447.2|176322.2|176532.6|176407.6|176340.4|176215.4|831
1696321200000|2023-10-03 08:20:00|176448.9|176323.9|176411.3|176286.3|176488.5|176363.5|176405.3|176280.3|861
1696321500000|2023-10-03 08:25:00|176411.5|176286.5|176412.3|176287.3|176508.4|176383.4|176394.2|176269.2|777
1696321800000|2023-10-03 08:30:00|176411|176286|176343.5|176218.5|176427.9|176302.9|176328.6|176203.6|817
1696322100000|2023-10-03 08:35:00|176344.8|176219.8|176362.8|176237.8|176439.8|176314.8|176337.7|176212.7|957
1696322400000|2023-10-03 08:40:00|176368.9|176243.9|176368.6|176243.6|176381.5|176256.5|176328.6|176203.6|779
1696322700000|2023-10-03 08:45:00|176368.9|176243.9|176324|176199|176462.4|176337.4|176320.8|176195.8|762
1696323000000|2023-10-03 08:50:00|176323.3|176198.3|176132.4|176007.4|176336.2|176211.2|176131.6|176006.6|808
1696323300000|2023-10-03 08:55:00|176132.2|176007.2|176175.3|176050.3|176183.5|176058.5|176099.3|175974.3|879
1696323600000|2023-10-03 09:00:00|176174.2|176049.2|176240.6|176115.6|176292|176167|176152.1|176027.1|922
1696323900000|2023-10-03 09:05:00|176241.3|176116.3|176301.4|176176.4|176302.4|176177.4|176214.7|176089.7|838
1696324200000|2023-10-03 09:10:00|176307.1|176182.1|176313.3|176188.3|176382.8|176257.8|176290|176165|770
1696324500000|2023-10-03 09:15:00|176313.9|176188.9|176215.7|176090.7|176327.9|176202.9|176211.4|176086.4|782
1696324800000|2023-10-03 09:20:00|176218.5|176093.5|176295.4|176170.4|176317.6|176192.6|176218.5|176093.5|722
1696325100000|2023-10-03 09:25:00|176289|176164|176123.6|175998.6|176302.1|176177.1|176093.5|175968.5|863
1696325400000|2023-10-03 09:30:00|176129.6|176004.6|176186.1|176061.1|176192.4|176067.4|176109.6|175984.6|753
1696325700000|2023-10-03 09:35:00|176186.3|176061.3|176210.6|176085.6|176268.6|176143.6|176179.9|176054.9|800
1696326000000|2023-10-03 09:40:00|176209.1|176084.1|176408.5|176283.5|176410.9|176285.9|176192.1|176067.1|878
1696326300000|2023-10-03 09:45:00|176408.2|176283.2|176521.9|176396.9|176522.5|176397.5|176407.9|176282.9|785
1696326600000|2023-10-03 09:50:00|176520.8|176395.8|176443.6|176318.6|176527.4|176402.4|176439|176314|727
1696326900000|2023-10-03 09:55:00|176443.5|176318.5|176523.3|176398.3|176577|176452|176443.4|176318.4|833
1696327200000|2023-10-03 10:00:00|176527.3|176402.3|176531|176406|176535.9|176410.9|176459.9|176334.9|930
1696327500000|2023-10-03 10:05:00|176530.9|176405.9|176508|176383|176550.7|176425.7|176463.9|176338.9|798
1696327800000|2023-10-03 10:10:00|176507.8|176382.8|176603.7|176478.7|176626.4|176501.4|176488.5|176363.5|862
1696328100000|2023-10-03 10:15:00|176604.2|176479.2|176687.2|176562.2|176739|176614|176601.2|176476.2|791
1696328400000|2023-10-03 10:20:00|176687.1|176562.1|176647.7|176522.7|176717.3|176592.3|176620|176495|775
1696328700000|2023-10-03 10:25:00|176653.3|176528.3|176590.3|176465.3|176659.3|176534.3|176589.1|176464.1|783
1696329000000|2023-10-03 10:30:00|176589.8|176464.8|176417|176292|176619.3|176494.3|176411.2|176286.2|759
1696329300000|2023-10-03 10:35:00|176415.2|176290.2|176628.6|176503.6|176632.8|176507.8|176414.1|176289.1|819
1696329600000|2023-10-03 10:40:00|176628.1|176503.1|176779.6|176654.6|176782.7|176657.7|176613.8|176488.8|770
1696329900000|2023-10-03 10:45:00|176776.6|176651.6|176856.9|176731.9|176877.2|176752.2|176726.1|176601.1|794
1696330200000|2023-10-03 10:50:00|176856.1|176731.1|176915.8|176790.8|176916.9|176791.9|176759.1|176634.1|820
1696330500000|2023-10-03 10:55:00|176915.3|176790.3|177002.8|176877.8|177009.2|176884.2|176897.3|176772.3|654
1696330800000|2023-10-03 11:00:00|177004.1|176879.1|177186|177061|177197.1|177072.1|177004.1|176879.1|821
1696331100000|2023-10-03 11:05:00|177185|177060|177272.6|177147.6|177273.6|177148.6|177166.5|177041.5|697
1696331400000|2023-10-03 11:10:00|177273.4|177148.4|177584.3|177459.3|177667.4|177542.4|177273.4|177148.4|889
1696331700000|2023-10-03 11:15:00|177583.4|177458.4|177602.7|177477.7|177743.4|177618.4|177489.5|177364.5|859
1696332000000|2023-10-03 11:20:00|177603|177478|177558.5|177433.5|177637.4|177512.4|177376.8|177251.8|953
1696332300000|2023-10-03 11:25:00|177558.3|177433.3|177515|177390|177713.8|177588.8|177509.8|177384.8|927
1696332600000|2023-10-03 11:30:00|177514.9|177389.9|177418.8|177293.8|177515.1|177390.1|177369.2|177244.2|882
1696332900000|2023-10-03 11:35:00|177416.9|177291.9|177409.3|177284.3|177644.9|177519.9|177319.2|177194.2|968
1696333200000|2023-10-03 11:40:00|177408.4|177283.4|177432.8|177307.8|177441.4|177316.4|177315.9|177190.9|826
1696333500000|2023-10-03 11:45:00|177433.2|177308.2|177662.4|177537.4|177666.8|177541.8|177433.2|177308.2|941
1696333800000|2023-10-03 11:50:00|177662.1|177537.1|177308.6|177183.6|177670.3|177545.3|177289.2|177164.2|876
1696334100000|2023-10-03 11:55:00|177308.4|177183.4|177292.5|177167.5|177323.3|177198.3|177180.4|177055.4|870
1696334400000|2023-10-03 12:00:00|177286.1|177161.1|177532.3|177407.3|177575.1|177450.1|177150.7|177025.7|973
1696334700000|2023-10-03 12:05:00|177531.5|177406.5|177765.2|177640.2|177777.5|177652.5|177447.8|177322.8|1000
1696335000000|2023-10-03 12:10:00|177763.4|177638.4|177352.9|177227.9|177763.4|177638.4|177340.3|177215.3|926
1696335300000|2023-10-03 12:15:00|177351.4|177226.4|177622.9|177497.9|177776.2|177651.2|177346.4|177221.4|1016
1696335600000|2023-10-03 12:20:00|177680|177555|177481.4|177356.4|177701.4|177576.4|177413.5|177288.5|943
1696335900000|2023-10-03 12:25:00|177481.6|177356.6|177425.6|177300.6|177505.9|177380.9|177276.7|177151.7|946
1696336200000|2023-10-03 12:30:00|177426.1|177301.1|177565.2|177440.2|177683.5|177558.5|177390.1|177294.8|1009
1696336500000|2023-10-03 12:35:00|177566.5|177441.5|177423.9|177298.9|177622|177497|177422.8|177297.8|976
1696336800000|2023-10-03 12:40:00|177423.2|177298.2|177648.6|177523.6|177714.6|177589.6|177420.7|177295.7|1023
1696337100000|2023-10-03 12:45:00|177650.1|177525.1|177521.7|177396.7|177668|177543|177367.6|177242.6|1007
1696337400000|2023-10-03 12:50:00|177523.3|177398.3|177666.9|177541.9|177722.8|177610.5|177499.5|177374.5|1060
1696337700000|2023-10-03 12:55:00|177668.9|177543.9|177642.1|177517.1|177732.5|177607.5|177476.6|177351.6|1077
1696338000000|2023-10-03 13:00:00|177643|177518|177278.8|177153.8|177675.5|177550.5|177248.8|177123.8|1018
1696338300000|2023-10-03 13:05:00|177278.9|177153.9|177190.2|177065.2|177330.6|177205.6|177029|176946.6|992
1696338600000|2023-10-03 13:10:00|177190.7|177065.7|177486.3|177361.3|177486.3|177361.3|177157.4|177032.4|991
1696338900000|2023-10-03 13:15:00|177484.1|177359.1|177407.1|177282.1|177524.6|177426.7|177269.4|177175.2|972
1696339200000|2023-10-03 13:20:00|177407.7|177282.7|177461.7|177336.7|177476.8|177354.1|177338.2|177213.2|942
1696339500000|2023-10-03 13:25:00|177461.6|177336.6|177627.2|177502.2|177642.4|177517.4|177368.3|177318.3|886
1696339800000|2023-10-03 13:30:00|177629|177504|177774.2|177649.2|177891.3|177770.8|177597.6|177504|1082
1696340100000|2023-10-03 13:35:00|177768.9|177643.9|177556.6|177431.6|177868.1|177743.1|177498.1|177373.1|1042
1696340400000|2023-10-03 13:40:00|177542.3|177417.3|177266.2|177141.2|177556.7|177431.7|177225.7|177123.5|1074
1696340700000|2023-10-03 13:45:00|177266.8|177141.8|177191.4|177066.4|177442.5|177317.5|177177.9|177052.9|1075
1696341000000|2023-10-03 13:50:00|177192.7|177067.7|177077.3|176952.3|177267.4|177142.4|177077.3|176952.3|1095
1696341300000|2023-10-03 13:55:00|177077.1|176952.1|177131.9|176898.6|177131.9|176992.1|176918|176793|1008
1696341600000|2023-10-03 14:00:00|177132.2|176898.7|177897|177772|177943.3|177818.3|177108.3|176898.7|1140
1696341900000|2023-10-03 14:05:00|177896|177771|177670|177545|177955.6|177830.6|177626.2|177501.2|1090
1696342200000|2023-10-03 14:10:00|177660|177535|177437.1|177312.1|177660|177535|177064.8|176939.8|1166
1696342500000|2023-10-03 14:15:00|177485.3|177360.3|177664|177539|177840.4|177715.4|177485.3|177360.3|1152
1696342800000|2023-10-03 14:20:00|177663.3|177538.3|177654.3|177529.3|177764.2|177639.2|177374.8|177249.8|1125
1696343100000|2023-10-03 14:25:00|177655.7|177530.7|177681.1|177556.1|177738.8|177613.8|177375|177250|1132
1696343400000|2023-10-03 14:30:00|177688.1|177563.1|177687.8|177562.8|177761.7|177636.7|177564.6|177439.6|1115
1696343700000|2023-10-03 14:35:00|177688.2|177563.2|177911.9|177786.9|177915.8|177790.8|177437.9|177312.9|1118
1696344000000|2023-10-03 14:40:00|177912.6|177787.6|177674.6|177549.6|177944.9|177819.9|177618.2|177493.2|1108
1696344300000|2023-10-03 14:45:00|177674.9|177549.9|178014.5|177889.5|178161.9|178036.9|177654.1|177529.1|1089
1696344600000|2023-10-03 14:50:00|178014.6|177889.6|177993.1|177868.1|178185.8|178077.6|177939.3|177814.3|1088
1696344900000|2023-10-03 14:55:00|177993.2|177868.2|178275.7|178150.7|178328.3|178203.3|177988.8|177863.8|1105
1696345200000|2023-10-03 15:00:00|178279.7|178154.7|178946.3|178821.3|178946.6|178821.6|178262.4|178137.4|1060
1696345500000|2023-10-03 15:05:00|178942.8|178817.8|179109.7|178984.7|179398.5|179273.5|178761.7|178636.7|1070
1696345800000|2023-10-03 15:10:00|179109.5|178984.5|179051.8|178926.8|179283.2|179158.2|178963.3|178838.3|1035
1696346100000|2023-10-03 15:15:00|179049.2|178924.2|179028.6|178903.6|179228.4|179103.4|178960.5|178835.5|1062
1696346400000|2023-10-03 15:20:00|179040.2|178915.2|178814.8|178689.8|179060.9|178935.9|178780.3|178655.3|1040
1696346700000|2023-10-03 15:25:00|178815|178690|178924.3|178799.3|179079.4|178954.4|178811.3|178686.3|1075
1696347000000|2023-10-03 15:30:00|178924.2|178799.2|179091.4|178966.4|179095.4|178970.4|178747.2|178622.2|1092
1696347300000|2023-10-03 15:35:00|179091.7|178966.7|179551.3|179426.3|179599.9|179474.9|179062.3|178937.3|1041
1696347600000|2023-10-03 15:40:00|179558.7|179433.7|179496|179371|179800.6|179675.6|179456.7|179331.7|988
1696347900000|2023-10-03 15:45:00|179497.6|179372.6|179412.6|179287.6|179576.7|179451.7|179359.6|179234.6|966
1696348200000|2023-10-03 15:50:00|179411.6|179286.6|179334.6|179209.6|179415.1|179290.1|179241.8|179116.8|1037
1696348500000|2023-10-03 15:55:00|179335.8|179210.8|179249.1|179124.1|179514.3|179389.3|179228.7|179103.7|894
1696348800000|2023-10-03 16:00:00|179248.7|179123.7|178965.2|178840.2|179345.8|179220.8|178946.3|178821.3|969
1696349100000|2023-10-03 16:05:00|178968|178843|178953.9|178828.9|179130.1|179005.1|178928.5|178803.5|1086
1696349400000|2023-10-03 16:10:00|178954|178829|179019.2|178894.2|179063.8|178938.8|178928.2|178803.2|938
1696349700000|2023-10-03 16:15:00|179018.1|178893.1|178854.1|178729.1|179123.7|178998.7|178750.1|178625.1|996
1696350000000|2023-10-03 16:20:00|178854|178729|178976.9|178851.9|179049.1|178924.1|178828.3|178703.3|907
1696350300000|2023-10-03 16:25:00|178976.6|178851.6|178723.1|178598.1|179049.6|178971.2|178723.1|178598.1|946
1696350600000|2023-10-03 16:30:00|178723.7|178598.7|178862.8|178737.8|178917.8|178792.8|178682.1|178557.1|981
1696350900000|2023-10-03 16:35:00|178861.7|178736.7|179047.2|178922.2|179047.2|178922.2|178840.6|178715.6|989
1696351200000|2023-10-03 16:40:00|179048.4|178923.4|179181.2|179056.2|179186.2|179061.2|178865.9|178777.9|931
1696351500000|2023-10-03 16:45:00|179181.5|179056.5|179081.1|178956.1|179255.7|179130.7|179023.7|178898.7|977
1696351800000|2023-10-03 16:50:00|179108.8|178983.8|179478.9|179353.9|179511.5|179386.5|179104.7|178979.7|1035
1696352100000|2023-10-03 16:55:00|179479.9|179354.9|179320|179195|179488.8|179363.8|179235.3|179110.3|861
1696352400000|2023-10-03 17:00:00|179325.4|179200.4|179247.8|179122.8|179328.1|179203.1|179168.7|179043.7|966
1696352700000|2023-10-03 17:05:00|179248.4|179123.4|179109.6|178984.6|179248.5|179123.5|179064.8|178939.8|947
1696353000000|2023-10-03 17:10:00|179108|178983|179154.9|179029.9|179393.1|179268.1|179105.2|178980.2|983
1696353300000|2023-10-03 17:15:00|179156.4|179031.4|178999|178874|179167.2|179042.2|178934.6|178809.6|874
1696353600000|2023-10-03 17:20:00|178999.1|178874.1|178933.6|178808.6|179035.7|178946.6|178905|178780|787
1696353900000|2023-10-03 17:25:00|178931.3|178806.3|179085.2|178960.2|179187.7|179093.1|178909.2|178784.2|877
1696354200000|2023-10-03 17:30:00|179084.7|178959.7|179095|178970|179146.6|179026.9|178996.1|178871.1|928
1696354500000|2023-10-03 17:35:00|179096.8|178971.8|179188.3|179063.3|179237.7|179150.2|179074.1|178949.1|924
1696354800000|2023-10-03 17:40:00|179188.6|179063.6|179084.7|178959.7|179232.2|179107.2|178956.4|178831.4|965
1696355100000|2023-10-03 17:45:00|179084.5|178959.5|179226|179101|179272.9|179147.9|179071.9|178946.9|961
1696355400000|2023-10-03 17:50:00|179223.1|179098.1|179294.4|179169.4|179331.5|179206.5|179171.6|179079.2|925
1696355700000|2023-10-03 17:55:00|179308.1|179183.1|179344.3|179219.3|179419|179294|179278.5|179153.5|995
1696356000000|2023-10-03 18:00:00|179346.6|179221.6|179405|179280|179443.4|179318.4|179270.4|179158.1|978
1696356300000|2023-10-03 18:05:00|179404.7|179279.7|179983.1|179858.1|180035.4|179910.4|179370.5|179245.5|944
1696356600000|2023-10-03 18:10:00|179982.3|179857.3|179743.9|179618.9|180074.1|179949.1|179722.1|179597.1|915
1696356900000|2023-10-03 18:15:00|179744.8|179619.8|179888.8|179763.8|179994.7|179869.7|179744.8|179619.8|993
1696357200000|2023-10-03 18:20:00|179888.7|179763.7|179760.9|179635.9|179965.1|179840.1|179726.6|179601.6|961
1696357500000|2023-10-03 18:25:00|179761.8|179636.8|179863.2|179738.2|180072.1|179947.1|179713.4|179588.4|1042
1696357800000|2023-10-03 18:30:00|179862.7|179737.7|179622.9|179497.9|179876.8|179751.8|179591.5|179466.5|785
1696358100000|2023-10-03 18:35:00|179620.8|179495.8|179464.3|179339.3|179653.5|179571.7|179415|179325.5|843
1696358400000|2023-10-03 18:40:00|179465.7|179340.7|179693.7|179568.7|179717.7|179592.7|179464.1|179339.1|960
1696358700000|2023-10-03 18:45:00|179693.5|179568.5|179534.1|179409.1|179737|179612|179532.1|179407.1|884
1696359000000|2023-10-03 18:50:00|179533.8|179408.8|179658.2|179533.2|179760.4|179635.4|179533.8|179408.8|907
1696359300000|2023-10-03 18:55:00|179660.9|179535.9|179625.9|179500.9|179764.1|179639.1|179565.8|179440.8|898
1696359600000|2023-10-03 19:00:00|179629|179504|179560.3|179435.3|179654.7|179529.7|179485.8|179360.8|983
1696359900000|2023-10-03 19:05:00|179560.8|179435.8|179605.3|179480.3|179673.4|179548.4|179520.6|179395.6|913
1696360200000|2023-10-03 19:10:00|179605.9|179480.9|179668.6|179543.6|179676.4|179551.4|179526.1|179401.1|869
1696360500000|2023-10-03 19:15:00|179671.5|179546.5|179833|179708|179835.4|179710.4|179661.4|179536.4|942
1696360800000|2023-10-03 19:20:00|179832.9|179707.9|179647.6|179522.6|179832.9|179707.9|179641|179516|863
1696361100000|2023-10-03 19:25:00|179645.7|179520.7|179670.4|179545.4|179737.6|179612.6|179625.1|179500.1|891
1696361400000|2023-10-03 19:30:00|179671.2|179546.2|179690.7|179565.7|179699.1|179574.1|179626.5|179501.5|965
1696361700000|2023-10-03 19:35:00|179690.8|179565.8|179776.7|179651.7|179836.5|179711.5|179624.7|179499.7|971
1696362000000|2023-10-03 19:40:00|179776.6|179651.6|179704.2|179579.2|179822.3|179697.3|179638.3|179513.3|876
1696362300000|2023-10-03 19:45:00|179704.1|179579.1|179617.2|179492.2|179709.5|179584.5|179608.4|179483.4|910
1696362600000|2023-10-03 19:50:00|179621.9|179496.9|179788.4|179663.4|179788.4|179683.9|179519.2|179394.2|952
1696362900000|2023-10-03 19:55:00|179786|179661|179828.5|179778.5|179932.8|179807.8|179763.8|179638.8|951
1696363200000|2023-10-03 20:00:00|179875|179750|179839.8|179714.8|179910.1|179785.1|179775.5|179650.5|861
1696363500000|2023-10-03 20:05:00|179839.5|179714.5|179904.5|179779.5|179951.1|179826.1|179838|179713|704
1696363800000|2023-10-03 20:10:00|179904.4|179779.4|180021.7|179896.7|180027.3|179902.3|179903.1|179778.1|641
1696364100000|2023-10-03 20:15:00|180020.3|179895.3|180005|179880|180056.8|179931.8|180004.8|179879.8|634
1696364400000|2023-10-03 20:20:00|180005.6|179880.6|179975.5|179850.5|180006.2|179881.2|179902.2|179777.2|647
1696364700000|2023-10-03 20:25:00|179974.8|179849.8|180064.6|179939.6|180073.5|179948.5|179974.8|179849.8|758
1696365000000|2023-10-03 20:30:00|180064.9|179939.9|180160.5|180035.5|180250.3|180125.3|180062.6|179937.6|557
1696365300000|2023-10-03 20:35:00|180161.6|180036.6|180250.2|180125.2|180256.4|180131.4|180117.7|179992.7|636
1696365600000|2023-10-03 20:40:00|180249.7|180124.7|180530.9|180405.9|180633.6|180508.6|180249.5|180124.5|719
1696365900000|2023-10-03 20:45:00|180530.5|180405.5|180658.1|180533.1|180680.2|180555.2|180528.1|180403.1|728
1696366200000|2023-10-03 20:50:00|180657.3|180532.3|180648.7|180523.7|180831|180706|180646.4|180521.4|837
1696366500000|2023-10-03 20:55:00|180652.2|180527.2|180832.3|180644.1|180872|180692.4|180627.8|180502.8|695
1696366800000|2023-10-03 21:00:00|180835.1|180643.2|180801.8|180491.8|180902|180643.2|180801.8|180491.8|59
1696367100000|2023-10-03 21:05:00|180800.5|180490.5|180872.5|180562.5|180888.9|180578.9|180792.1|180482.1|85
1696367400000|2023-10-03 21:10:00|180872.3|180562.3|180824.9|180514.9|180887.1|180577.1|180819.8|180509.8|78
1696367700000|2023-10-03 21:15:00|180825|180515|180845.6|180535.6|180867.9|180557.9|180824.9|180514.9|122
1696368000000|2023-10-03 21:20:00|180847.2|180537.2|180847.5|180537.5|180877|180567|180844.9|180534.9|87
1696368300000|2023-10-03 21:25:00|180847.4|180537.4|180833.1|180523.1|180864.3|180554.3|180832.9|180522.9|136
1696368600000|2023-10-03 21:30:00|180833|180523|180835.2|180525.2|180878.2|180568.2|180827.5|180517.5|170
1696368900000|2023-10-03 21:35:00|180835.4|180525.4|180836.5|180526.5|180839.1|180529.1|180830.3|180520.3|96
1696369200000|2023-10-03 21:40:00|180836.7|180526.7|180838.1|180528.1|180841.1|180531.1|180831.3|180521.3|99
1696369500000|2023-10-03 21:45:00|180838.9|180528.9|180828.2|180518.2|180842.6|180532.6|180808.5|180498.5|223
1696369800000|2023-10-03 21:50:00|180828.7|180518.7|180836.1|180526.1|180851.6|180541.6|180808.3|180498.3|211
1696370100000|2023-10-03 21:55:00|180835.1|180525.1|180801.3|180559.9|180843|180567.8|180789.3|180492.5|322
1696370400000|2023-10-03 22:00:00|180801.9|180560.4|180874.7|180690.8|180934.1|180691|180363.7|180053.7|441
1696370700000|2023-10-03 22:05:00|180863.3|180701.3|180773.4|180609.5|180866.8|180708.8|180772.6|180607.7|240
1696371000000|2023-10-03 22:10:00|180773|180609|180544.7|180396.7|180773|180619.1|180535.6|180396.7|250
1696371300000|2023-10-03 22:15:00|180545.7|180397.5|180471.6|180346.6|180554.3|180414.1|180460.8|180330|272
1696371600000|2023-10-03 22:20:00|180471.7|180346.7|180389.3|180264.3|180472.9|180346.7|180379.6|180251.9|260
1696371900000|2023-10-03 22:25:00|180389.2|180264.2|180446.3|180321.3|180474.2|180331.4|180385.1|180255.2|227
1696372200000|2023-10-03 22:30:00|180446.4|180321.4|180414.6|180289.6|180446.4|180321.4|180400.8|180275.8|147
1696372500000|2023-10-03 22:35:00|180416|180291|180399.6|180274.6|180424.4|180299.4|180393.5|180268.5|171
1696372800000|2023-10-03 22:40:00|180401.5|180276.5|180388.7|180263.7|180404.9|180279.9|180386.3|180261.3|133
1696373100000|2023-10-03 22:45:00|180387.6|180262.6|180361.1|180236.1|180387.6|180262.6|180360.9|180235.9|104
1696373400000|2023-10-03 22:50:00|180362.6|180237.6|180338|180213|180364.7|180239.7|180338|180213|122
1696373700000|2023-10-03 22:55:00|180343.1|180218.1|180444.7|180319.7|180449.4|180324.4|180340|180215|143
1696374000000|2023-10-03 23:00:00|180445|180320|180468.5|180343.5|180493.2|180368.2|180442.4|180317.4|186
1696374300000|2023-10-03 23:05:00|180468.6|180343.6|180475.5|180350.5|180488.1|180363.1|180456.1|180331.1|206
1696374600000|2023-10-03 23:10:00|180475.6|180350.6|180579|180454|180590.4|180465.4|180474.8|180349.8|171
1696374900000|2023-10-03 23:15:00|180566.3|180441.3|180562.8|180437.8|180572.6|180447.6|180555.6|180430.6|145
1696375200000|2023-10-03 23:20:00|180562.9|180437.9|180570.2|180445.2|180578.3|180453.3|180544.7|180419.7|205
1696375500000|2023-10-03 23:25:00|180570.3|180445.3|180517|180392|180570.4|180445.4|180516.3|180391.3|210
1696375800000|2023-10-03 23:30:00|180515|180390|180424.1|180299.1|180517.9|180392.9|180420.9|180295.9|170
1696376100000|2023-10-03 23:35:00|180423.4|180298.4|180350.1|180225.1|180423.5|180298.5|180329.6|180204.6|201
1696376400000|2023-10-03 23:40:00|180350.2|180225.2|180349.9|180224.9|180380.2|180255.2|180343.5|180218.5|198
1696376700000|2023-10-03 23:45:00|180347.7|180222.7|180332.8|180207.8|180347.7|180222.7|180322|180197|185
1696377000000|2023-10-03 23:50:00|180333|180208|180343.9|180218.9|180379.1|180254.1|180332.7|180207.7|230
1696377300000|2023-10-03 23:55:00|180343.8|180218.8|180290|180165|180349|180224|180288.2|180163.2|205
1696377600000|2023-10-04 00:00:00|180289.9|180164.9|180334.7|180209.7|180354.8|180229.8|180243|180118|602
1696377900000|2023-10-04 00:05:00|180333.5|180208.5|180348.5|180223.5|180380.6|180255.6|180324.5|180199.5|843
1696378200000|2023-10-04 00:10:00|180347.2|180222.2|180304.9|180179.9|180355.8|180230.8|180293|180168|660
1696378500000|2023-10-04 00:15:00|180296.8|180171.8|180270.6|180145.6|180301.5|180176.5|180192.5|180067.5|662
1696378800000|2023-10-04 00:20:00|180270.7|180145.7|180361.1|180236.1|180373.1|180248.1|180267.3|180142.3|524
1696379100000|2023-10-04 00:25:00|180361.7|180236.7|180309.9|180184.9|180390.3|180265.3|180301.1|180176.1|687
1696379400000|2023-10-04 00:30:00|180310.6|180185.6|180305.3|180180.3|180367.1|180242.1|180282.8|180157.8|658
1696379700000|2023-10-04 00:35:00|180305.6|180180.6|180286|180161|180311.2|180186.2|180267|180142|725
1696380000000|2023-10-04 00:40:00|180283.9|180158.9|180293.6|180168.6|180301.1|180176.1|180261.4|180136.4|473
1696380300000|2023-10-04 00:45:00|180293.4|180168.4|180261.2|180136.2|180297.6|180172.6|180229.4|180104.4|489
1696380600000|2023-10-04 00:50:00|180262.2|180137.2|180373.1|180248.1|180387.9|180262.9|180206.4|180081.4|602
1696380900000|2023-10-04 00:55:00|180372.1|180247.1|180385.4|180260.4|180397.3|180272.3|180316.9|180191.9|601
1696381200000|2023-10-04 01:00:00|180385.2|180260.2|180474.8|180349.8|180480.8|180355.8|180362.9|180237.9|945
1696381500000|2023-10-04 01:05:00|180476.3|180351.3|180533|180408|180535.7|180410.7|180460.4|180335.4|891
1696381800000|2023-10-04 01:10:00|180532|180407|180461.1|180336.1|180533.8|180408.8|180432.6|180307.6|753
1696382100000|2023-10-04 01:15:00|180464|180339|180520.6|180395.6|180543.9|180418.9|180427.8|180302.8|857
1696382400000|2023-10-04 01:20:00|180517.8|180392.8|180483.1|180358.1|180530.2|180405.2|180453|180328|805
1696382700000|2023-10-04 01:25:00|180484.1|180359.1|180506.1|180381.1|180533.3|180408.3|180470.6|180345.6|895
1696383000000|2023-10-04 01:30:00|180502.3|180377.3|180707.8|180582.8|180738.2|180613.2|180502.3|180377.3|961
1696383300000|2023-10-04 01:35:00|180707.3|180582.3|180780|180655|180830.1|180705.1|180705.8|180580.8|740
1696383600000|2023-10-04 01:40:00|180779.6|180654.6|180819.4|180694.4|180884.2|180759.2|180755.4|180630.4|880
1696383900000|2023-10-04 01:45:00|180819.9|180694.9|180757.4|180632.4|180819.9|180694.9|180735.5|180610.5|675
1696384200000|2023-10-04 01:50:00|180759.1|180634.1|180687.6|180562.6|180762.9|180637.9|180673.4|180548.4|575
1696384500000|2023-10-04 01:55:00|180687.2|180562.2|180700|180575|180700|180575|180598|180473|504
1696384800000|2023-10-04 02:00:00|180698.8|180573.8|180818.6|180693.6|180823.4|180698.4|180628.1|180503.1|805
1696385100000|2023-10-04 02:05:00|180820.6|180695.6|180825.3|180700.3|180849.2|180724.2|180743.3|180618.3|830
1696385400000|2023-10-04 02:10:00|180825.2|180700.2|180816.6|180691.6|180851.7|180726.7|180772.4|180647.4|994
1696385700000|2023-10-04 02:15:00|180787.3|180662.3|180832.7|180707.7|180853.3|180728.3|180762.7|180637.7|979
1696386000000|2023-10-04 02:20:00|180822.6|180697.6|180843.1|180718.1|180873.1|180748.1|180816.9|180691.9|1001
1696386300000|2023-10-04 02:25:00|180845.4|180720.4|180839.5|180714.5|180861.3|180736.3|180779.5|180654.5|681
1696386600000|2023-10-04 02:30:00|180839.7|180714.7|180704|180579|180883.8|180758.8|180698.7|180573.7|987
1696386900000|2023-10-04 02:35:00|180703.3|180578.3|180814.1|180689.1|180857.7|180732.7|180662.5|180537.5|768
1696387200000|2023-10-04 02:40:00|180813.9|180688.9|180794.4|180669.4|180833.9|180708.9|180774.2|180649.2|835
1696387500000|2023-10-04 02:45:00|180795.1|180670.1|181025.9|180900.9|181070.5|180945.5|180776.4|180651.4|730
1696387800000|2023-10-04 02:50:00|181026.3|180901.3|180993|180868|181091.2|180966.2|180989.5|180864.5|823
1696388100000|2023-10-04 02:55:00|180993.2|180868.2|180999.6|180874.6|181030.1|180905.1|180980.5|180855.5|982
1696388400000|2023-10-04 03:00:00|181000.1|180875.1|180991.4|180866.4|181043.8|180918.8|180976.7|180851.7|835
1696388700000|2023-10-04 03:05:00|180991.2|180866.2|181008.2|180883.2|181032.7|180907.7|180949.5|180824.5|593
1696389000000|2023-10-04 03:10:00|181006|180881|180961|180836|181011.7|180886.7|180946.4|180821.4|702
1696389300000|2023-10-04 03:15:00|180960.4|180835.4|181008.8|180883.8|181031.8|180906.8|180940.4|180815.4|544
1696389600000|2023-10-04 03:20:00|181009.1|180884.1|181027.7|180902.7|181045.1|180920.1|181000.1|180875.1|872
1696389900000|2023-10-04 03:25:00|181026.7|180901.7|181020.3|180895.3|181026.8|180901.8|180942.5|180817.5|590
1696390200000|2023-10-04 03:30:00|181010.9|180885.9|181059.3|180934.3|181079.4|180954.4|181004.2|180879.2|969
1696390500000|2023-10-04 03:35:00|181063.5|180938.5|180988.8|180863.8|181086.3|180961.3|180973.2|180848.2|961
1696390800000|2023-10-04 03:40:00|180989.4|180864.4|180965|180840|180991.8|180866.8|180943.6|180818.6|824
1696391100000|2023-10-04 03:45:00|180965.1|180840.1|181000.9|180875.9|181014|180889|180941.7|180816.7|890
1696391400000|2023-10-04 03:50:00|181001.1|180876.1|180940.5|180815.5|181009.2|180884.2|180935.4|180810.4|640
1696391700000|2023-10-04 03:55:00|180940.8|180815.8|180950.9|180825.9|180954.2|180829.2|180931.1|180806.1|320
1696392000000|2023-10-04 04:00:00|180951.9|180826.9|180946|180821|180951.9|180826.9|180906.9|180781.9|249
1696392300000|2023-10-04 04:05:00|180945.1|180820.1|180839.3|180714.3|180974.1|180849.1|180835.7|180710.7|600
1696392600000|2023-10-04 04:10:00|180840.4|180715.4|180843.1|180718.1|180867|180742|180831.6|180706.6|503
1696392900000|2023-10-04 04:15:00|180862.6|180737.6|180827.9|180702.9|180875.8|180750.8|180826|180701|727
1696393200000|2023-10-04 04:20:00|180829|180704|180851|180726|180864.9|180739.9|180807.2|180682.2|996
1696393500000|2023-10-04 04:25:00|180850|180725|180903.5|180778.5|180903.8|180778.8|180826.9|180701.9|774
1696393800000|2023-10-04 04:30:00|180903.6|180778.6|180820.8|180695.8|180903.6|180778.6|180819.4|180694.4|905
1696394100000|2023-10-04 04:35:00|180821.7|180696.7|180788.3|180663.3|180841.4|180716.4|180756|180631|1049
1696394400000|2023-10-04 04:40:00|180791.8|180666.8|180885.5|180760.5|180896.2|180771.2|180759.2|180634.2|1018
1696394700000|2023-10-04 04:45:00|180884.3|180759.3|180861.7|180736.7|180910.9|180785.9|180858.4|180733.4|582
1696395000000|2023-10-04 04:50:00|180861.5|180736.5|180728.2|180603.2|180861.5|180736.5|180721.1|180596.1|946
1696395300000|2023-10-04 04:55:00|180730.8|180605.8|180666.9|180541.9|180740.5|180615.5|180666.2|180541.2|954
1696395600000|2023-10-04 05:00:00|180663.4|180538.4|180681.9|180556.9|180711.5|180586.5|180626.9|180501.9|953
1696395900000|2023-10-04 05:05:00|180682.8|180557.8|180592.9|180467.9|180687.8|180562.8|180587|180462|861
1696396200000|2023-10-04 05:10:00|180594|180469|180611.8|180486.8|180645.9|180520.9|180581.5|180456.5|799
1696396500000|2023-10-04 05:15:00|180612.2|180487.2|180636.2|180511.2|180682.7|180557.7|180611|180486|801
1696396800000|2023-10-04 05:20:00|180637.5|180512.5|180646.9|180521.9|180677.6|180552.6|180637.5|180512.5|491
1696397100000|2023-10-04 05:25:00|180649.1|180524.1|180647.5|180522.5|180683.2|180558.2|180636.5|180511.5|487
1696397400000|2023-10-04 05:30:00|180647.8|180522.8|180682.1|180557.1|180740.6|180615.6|180549.3|180424.3|733
1696397700000|2023-10-04 05:35:00|180686.7|180561.7|180751.6|180626.6|180752.3|180627.3|180644.8|180519.8|884
1696398000000|2023-10-04 05:40:00|180751|180626|180851.6|180726.6|180870.3|180745.3|180744.2|180619.2|892
1696398300000|2023-10-04 05:45:00|180851.4|180726.4|180782.9|180657.9|180851.4|180726.4|180765.3|180640.3|804
1696398600000|2023-10-04 05:50:00|180779.7|180654.7|180786.8|180661.8|180845.8|180720.8|180771.7|180646.7|829
1696398900000|2023-10-04 05:55:00|180786.2|180661.2|180788.1|180663.1|180844.3|180719.3|180742.2|180617.2|779
1696399200000|2023-10-04 06:00:00|180745.6|180620.6|180952|180827|180953.9|180828.9|180701.2|180576.2|901
1696399500000|2023-10-04 06:05:00|180970.1|180845.1|181181.3|181056.3|181251.5|181126.5|180970.1|180845.1|791
1696399800000|2023-10-04 06:10:00|181180.5|181055.5|181249.7|181124.7|181249.7|181124.7|181161.5|181036.5|810
1696400100000|2023-10-04 06:15:00|181248.9|181123.9|181520|181395|181520.5|181395.5|181244.4|181119.4|907
1696400400000|2023-10-04 06:20:00|181519.3|181394.3|181691.5|181566.5|181697.1|181572.1|181448.9|181323.9|780
1696400700000|2023-10-04 06:25:00|181692.5|181567.5|181613.3|181488.3|181703.7|181578.7|181555.8|181430.8|756
1696401000000|2023-10-04 06:30:00|181612.9|181487.9|181681.1|181556.1|181751.1|181626.1|181591.1|181466.1|899
1696401300000|2023-10-04 06:35:00|181680.8|181555.8|181799.3|181674.3|181836.2|181711.2|181665.6|181540.6|766
1696401600000|2023-10-04 06:40:00|181798.1|181673.1|181596|181471|181874|181749|181554|181429|856
1696401900000|2023-10-04 06:45:00|181589.1|181464.1|181636.6|181511.6|181749.9|181624.9|181538.8|181413.8|844
1696402200000|2023-10-04 06:50:00|181636.7|181511.7|181903.5|181778.5|181943.4|181818.4|181597|181472|935
1696402500000|2023-10-04 06:55:00|181903.4|181778.4|182038.7|181913.7|182038.7|181913.7|181821.1|181696.1|953
1696402800000|2023-10-04 07:00:00|182039.1|181914.1|182011|181886|182150.8|182025.8|182010.8|181885.8|961
1696403100000|2023-10-04 07:05:00|181999.4|181874.4|182204.6|182079.6|182227.3|182102.3|181961|181836|890
1696403400000|2023-10-04 07:10:00|182204.4|182079.4|181677.5|181552.5|182229.2|182104.2|181636.6|181511.6|965
1696403700000|2023-10-04 07:15:00|181674.7|181549.7|181627.2|181502.2|181811.6|181686.6|181612.7|181487.7|1008
1696404000000|2023-10-04 07:20:00|181628.9|181503.9|181622|181497|181747.1|181622.1|181487.6|181362.6|884
1696404300000|2023-10-04 07:25:00|181621.8|181496.8|181450|181325|181696.9|181571.9|181449.3|181324.3|913
1696404600000|2023-10-04 07:30:00|181450.3|181325.3|181431.7|181306.7|181490.7|181365.7|181282|181157|980
1696404900000|2023-10-04 07:35:00|181430.6|181305.6|181464.9|181339.9|181564.6|181439.6|181419.2|181294.2|856
1696405200000|2023-10-04 07:40:00|181464.7|181339.7|180779.7|180654.7|181551.7|181426.7|180768.6|180643.6|976
1696405500000|2023-10-04 07:45:00|180811.7|180686.7|181025.6|180900.6|181182.6|181057.6|180770.2|180645.2|1030
1696405800000|2023-10-04 07:50:00|181026.3|180901.3|181164.8|181039.8|181213.6|181088.6|181020.2|180895.2|990
1696406100000|2023-10-04 07:55:00|181168.9|181043.9|181090.1|180965.1|181219.7|181094.7|181051.7|180926.7|990
1696406400000|2023-10-04 08:00:00|181092.8|180967.8|181082.9|180957.9|181184.1|181059.1|180989|180864|913
1696406700000|2023-10-04 08:05:00|181083|180958|181005.2|180880.2|181164.2|181039.2|180937.2|180812.2|958
1696407000000|2023-10-04 08:10:00|181005|180880|180697.6|180572.6|181055.4|180930.4|180543.4|180418.4|934
1696407300000|2023-10-04 08:15:00|180697.5|180572.5|180890.9|180765.9|180933|180808|180584.2|180459.2|966
1696407600000|2023-10-04 08:20:00|180889.3|180764.3|180858.8|180733.8|181011.7|180886.7|180753.3|180628.3|1016
1696407900000|2023-10-04 08:25:00|180858.3|180733.3|181062.7|180937.7|181107.6|180982.6|180858.3|180733.3|935
1696408200000|2023-10-04 08:30:00|181062.3|180937.3|181059.3|180934.3|181128|181003|180946|180821|911
1696408500000|2023-10-04 08:35:00|181058.2|180933.2|181177.1|181052.1|181179.2|181054.2|180991.3|180866.3|857
1696408800000|2023-10-04 08:40:00|181168.5|181043.5|180810.8|180685.8|181168.5|181043.5|180722.7|180597.7|888
1696409100000|2023-10-04 08:45:00|180808.7|180683.7|180943.6|180818.6|181005.3|180880.3|180808.7|180683.7|889
1696409400000|2023-10-04 08:50:00|180943.1|180818.1|180876.4|180751.4|181048.1|180923.1|180806.7|180681.7|980
1696409700000|2023-10-04 08:55:00|180878.2|180753.2|180697.6|180572.6|180878.8|180753.8|180630.3|180505.3|862
1696410000000|2023-10-04 09:00:00|180696|180571|180693|180568|180828|180703|180679.2|180554.2|958
1696410300000|2023-10-04 09:05:00|180692.7|180567.7|180465.1|180340.1|180699.8|180574.8|180440|180315|946
1696410600000|2023-10-04 09:10:00|180464.7|180339.7|180393.8|180268.8|180661.7|180536.7|180384.3|180259.3|970
1696410900000|2023-10-04 09:15:00|180393.1|180268.1|180417.9|180292.9|180456.5|180331.5|180255.4|180130.4|920
1696411200000|2023-10-04 09:20:00|180418.1|180293.1|180594.8|180469.8|180641.9|180516.9|180418.1|180293.1|941
1696411500000|2023-10-04 09:25:00|180597.9|180472.9|180364.2|180239.2|180618.5|180493.5|180339.9|180214.9|906
1696411800000|2023-10-04 09:30:00|180364.6|180239.6|180346.1|180221.1|180446.3|180321.3|180207.9|180082.9|924
1696412100000|2023-10-04 09:35:00|180345.6|180220.6|180443|180318|180513.2|180388.2|180275.4|180150.4|840
1696412400000|2023-10-04 09:40:00|180446.4|180321.4|180436.8|180311.8|180484.6|180359.6|180415.9|180290.9|855
1696412700000|2023-10-04 09:45:00|180436.5|180311.5|180320.8|180195.8|180507.8|180382.8|180201.7|180076.7|959
1696413000000|2023-10-04 09:50:00|180322.6|180197.6|180276.1|180151.1|180381.3|180256.3|180261.3|180136.3|694
1696413300000|2023-10-04 09:55:00|180276.2|180151.2|180446.2|180321.2|180532.5|180407.5|180274.3|180149.3|839
1696413600000|2023-10-04 10:00:00|180455.5|180330.5|180473.2|180348.2|180490.3|180365.3|180380.9|180255.9|840
1696413900000|2023-10-04 10:05:00|180472.6|180347.6|180464.1|180339.1|180485.9|180360.9|180336.3|180211.3|870
1696414200000|2023-10-04 10:10:00|180467.7|180342.7|180416.2|180291.2|180578.6|180453.6|180370.1|180245.1|853
1696414500000|2023-10-04 10:15:00|180415.4|180290.4|180509.3|180384.3|180534.9|180409.9|180312.1|180187.1|941
1696414800000|2023-10-04 10:20:00|180508.3|180383.3|180539.4|180414.4|180611.9|180486.9|180506.8|180381.8|878
1696415100000|2023-10-04 10:25:00|180539.3|180414.3|180655.1|180530.1|180672.8|180547.8|180539.3|180414.3|721
1696415400000|2023-10-04 10:30:00|180659.8|180534.8|180704|180579|180780.6|180655.6|180659.8|180534.8|818
1696415700000|2023-10-04 10:35:00|180702.7|180577.7|180727|180602|180798.4|180673.4|180662.1|180537.1|842
1696416000000|2023-10-04 10:40:00|180731.4|180606.4|180848.8|180723.8|180864.6|180739.6|180731.4|180606.4|825
1696416300000|2023-10-04 10:45:00|180850.7|180725.7|181010.4|180885.4|181014.2|180889.2|180824.1|180699.1|820
1696416600000|2023-10-04 10:50:00|181021.2|180896.2|181001.7|180876.7|181053.9|180928.9|180960.9|180835.9|795
1696416900000|2023-10-04 10:55:00|181024.6|180899.6|180941.8|180816.8|181031|180906|180880.2|180755.2|742
1696417200000|2023-10-04 11:00:00|180929.9|180804.9|181199.2|181074.2|181199.2|181074.2|180888.7|180763.7|843
1696417500000|2023-10-04 11:05:00|181199.7|181074.7|180979.7|180854.7|181200.9|181075.9|180972.5|180847.5|774
1696417800000|2023-10-04 11:10:00|180981.6|180856.6|180653.8|180528.8|180987.5|180862.5|180653.3|180528.3|888
1696418100000|2023-10-04 11:15:00|180653.4|180528.4|180582.3|180457.3|180750.2|180625.2|180573.5|180448.5|896
1696418400000|2023-10-04 11:20:00|180586.2|180461.2|180633.6|180508.6|180679.5|180554.5|180536.1|180411.1|824
1696418700000|2023-10-04 11:25:00|180633.2|180508.2|180389.2|180264.2|180633.2|180508.2|180383|180258|802
1696419000000|2023-10-04 11:30:00|180382.2|180257.2|180345|180220|180436.8|180311.8|180291|180166|826
1696419300000|2023-10-04 11:35:00|180344.8|180219.8|180273.9|180148.9|180345.4|180220.4|180199.2|180074.2|869
1696419600000|2023-10-04 11:40:00|180273.7|180148.7|180195|180070|180355.3|180230.3|180194.8|180069.8|807
1696419900000|2023-10-04 11:45:00|180196.5|180071.5|179685.5|179560.5|180197.9|180072.9|179685.5|179560.5|995
1696420200000|2023-10-04 11:50:00|179684.5|179559.5|179500.9|179375.9|179750.2|179625.2|179252.9|179127.9|1005
1696420500000|2023-10-04 11:55:00|179498.2|179373.2|179676.2|179551.2|179733.1|179608.1|179498.2|179373.2|949
1696420800000|2023-10-04 12:00:00|179676.1|179551.1|179617.3|179492.3|179703.8|179578.8|179342.3|179217.3|1094
1696421100000|2023-10-04 12:05:00|179611.9|179486.9|179636.6|179511.6|179660.5|179535.5|179499|179374|968
1696421400000|2023-10-04 12:10:00|179636.5|179511.5|179686.3|179376.3|179727.6|179524.7|179512.6|179375.8|902
1696421700000|2023-10-04 12:15:00|179701.5|179393.6|179067.5|178942.5|179710|179472.6|178368.2|178241|1149
1696422000000|2023-10-04 12:20:00|179076.4|178951.4|179351.9|179226.9|179428.4|179303.4|179047.4|178922.4|1116
1696422300000|2023-10-04 12:25:00|179349.9|179224.9|179320.2|179195.2|179565.1|179440.1|179296.9|179171.9|1099
1696422600000|2023-10-04 12:30:00|179321.7|179196.7|179030.6|178905.6|179343.6|179218.6|179014.9|178889.9|1067
1696422900000|2023-10-04 12:35:00|179030.8|178905.8|179111.2|178986.2|179116|178991|178883.7|178758.7|1068
1696423200000|2023-10-04 12:40:00|179108.7|178983.7|178950.8|178825.8|179111.2|178986.2|178837|178712|984
1696423500000|2023-10-04 12:45:00|178954.8|178829.8|178688.6|178563.6|179071.7|178946.7|178671.8|178546.8|1010
1696423800000|2023-10-04 12:50:00|178683.4|178558.4|179073.5|178948.5|179073.5|178948.5|178662.6|178537.6|1107
1696424100000|2023-10-04 12:55:00|179072.5|178947.5|179109.1|178984.1|179118.6|178993.6|178956.4|178831.4|1037
1696424400000|2023-10-04 13:00:00|179114.7|178989.7|179103|178978|179327.9|179202.9|179095.8|178970.8|1059
1696424700000|2023-10-04 13:05:00|179101.8|178976.8|179025.7|178900.7|179256.5|179131.5|178897.9|178772.9|1056
1696425000000|2023-10-04 13:10:00|179027|178902|179221.1|179096.1|179250|179125|178946.3|178821.3|1035
1696425300000|2023-10-04 13:15:00|179219.7|179094.7|179412.1|179287.1|179473.8|179348.8|179185.7|179060.7|1030
1696425600000|2023-10-04 13:20:00|179409.7|179284.7|179544.6|179419.6|179556|179431|179395.2|179270.2|968
1696425900000|2023-10-04 13:25:00|179544.5|179419.5|179646.3|179521.3|179676|179551|179533.7|179408.7|1023
1696426200000|2023-10-04 13:30:00|179650.3|179525.3|179412|179287|179708.4|179583.4|179394|179269|1129
1696426500000|2023-10-04 13:35:00|179411.6|179286.6|179630|179505|179635.3|179510.3|179400.9|179275.9|1085
1696426800000|2023-10-04 13:40:00|179630.7|179505.7|179710|179585|179794.9|179669.9|179595.8|179470.8|1064
1696427100000|2023-10-04 13:45:00|179710.4|179585.4|179711.3|179586.3|179847.3|179722.3|179636.1|179511.1|1119
1696427400000|2023-10-04 13:50:00|179711.5|179586.5|179721|179596|179877|179752|179570.6|179445.6|1117
1696427700000|2023-10-04 13:55:00|179721.9|179596.9|179805.9|179632.8|179866.4|179741.4|179567.9|179442.9|1029
1696428000000|2023-10-04 14:00:00|179799.4|179627.4|180107.4|179982.4|180174.5|180049.5|179536.1|179411.1|1153
1696428300000|2023-10-04 14:05:00|180109.2|179984.2|180148.8|180023.8|180222.4|180097.4|179923|179798|1133
1696428600000|2023-10-04 14:10:00|180147.2|180022.2|179809|179684|180181.7|180056.7|179772.8|179647.8|1086
1696428900000|2023-10-04 14:15:00|179807.6|179682.6|179979.6|179854.6|180184.7|180059.7|179751.9|179626.9|1118
1696429200000|2023-10-04 14:20:00|179978.9|179853.9|180390|180265|180409.9|180284.9|179961.4|179836.4|1135
1696429500000|2023-10-04 14:25:00|180389.8|180264.8|180709.1|180584.1|180709.9|180584.9|180370.6|180245.6|1020
1696429800000|2023-10-04 14:30:00|180707.3|180582.3|180324.2|180199.2|180779.8|180654.8|180322.2|180197.2|1060
1696430100000|2023-10-04 14:35:00|180323.5|180198.5|180570.8|180445.8|180575.6|180450.6|180236.8|180111.8|1015
1696430400000|2023-10-04 14:40:00|180571.3|180446.3|180469.1|180344.1|180586.1|180461.1|180313.9|180188.9|1069
1696430700000|2023-10-04 14:45:00|180484.1|180359.1|180962.1|180837.1|180992.1|180867.1|180478.6|180353.6|1070
1696431000000|2023-10-04 14:50:00|180962.2|180837.2|180844.4|180719.4|181088.1|180963.1|180800.8|180675.8|937
1696431300000|2023-10-04 14:55:00|180844.8|180719.8|181108|180983|181127.6|181002.6|180844.8|180719.8|962
1696431600000|2023-10-04 15:00:00|181107.6|180982.6|180951.7|180826.7|181263.2|181138.2|180911|180786|1052
1696431900000|2023-10-04 15:05:00|180954.6|180829.6|180480.9|180355.9|180954.6|180829.6|180409.2|180284.2|1026
1696432200000|2023-10-04 15:10:00|180480.8|180355.8|180530.9|180405.9|180588.2|180463.2|180277.3|180152.3|1030
1696432500000|2023-10-04 15:15:00|180542.8|180417.8|180211.9|180086.9|180587.5|180462.5|180102|179977|993
1696432800000|2023-10-04 15:20:00|180210.2|180085.2|180063.4|179938.4|180244.4|180119.4|179979.2|179854.2|1004
1696433100000|2023-10-04 15:25:00|180071|179946|179977.8|179852.8|180081.2|179956.2|179913.5|179788.5|1040
1696433400000|2023-10-04 15:30:00|179989.6|179864.6|179938.5|179813.5|180204.2|180079.2|179925.8|179800.8|1072
1696433700000|2023-10-04 15:35:00|179935.3|179810.3|179870.3|179745.3|179997.8|179872.8|179831.6|179706.6|997
1696434000000|2023-10-04 15:40:00|179885.2|179760.2|180020.4|179895.4|180056.8|179931.8|179885.2|179760.2|936
1696434300000|2023-10-04 15:45:00|180020.9|179895.9|179787.7|179662.7|180029.4|179904.4|179694.4|179569.4|1031
1696434600000|2023-10-04 15:50:00|179788.5|179663.5|179642.1|179517.1|179919.7|179794.7|179640.7|179515.7|1005
1696434900000|2023-10-04 15:55:00|179643|179518|179619.9|179494.9|179765.7|179640.7|179556.1|179431.1|1061
1696435200000|2023-10-04 16:00:00|179615.7|179490.7|179610.2|179485.2|179705.7|179580.7|179528.2|179403.2|992
1696435500000|2023-10-04 16:05:00|179609.5|179484.5|179630|179505|179725|179600|179565.2|179440.2|1008
1696435800000|2023-10-04 16:10:00|179629.7|179504.7|179539.2|179414.2|179632.7|179507.7|179310|179185|936
1696436100000|2023-10-04 16:15:00|179541.3|179416.3|179357.3|179232.3|179594.7|179469.7|179351.2|179226.2|1024
1696436400000|2023-10-04 16:20:00|179359|179234|179453.7|179328.7|179476.6|179351.6|179298.9|179173.9|966
1696436700000|2023-10-04 16:25:00|179451.3|179326.3|179228.8|179103.8|179464|179339|179199.4|179074.4|949
1696437000000|2023-10-04 16:30:00|179221.5|179096.5|179219.8|179094.8|179260.8|179135.8|179099.3|178974.3|945
1696437300000|2023-10-04 16:35:00|179220.2|179095.2|179309.8|179184.8|179353.1|179228.1|179220.2|179095.2|826
1696437600000|2023-10-04 16:40:00|179308.9|179183.9|179517.8|179392.8|179544.7|179419.7|179281.8|179156.8|986
1696437900000|2023-10-04 16:45:00|179517|179392|179522|179397|179604.4|179479.4|179488.6|179363.6|801
1696438200000|2023-10-04 16:50:00|179521.7|179396.7|179628.1|179503.1|179680.9|179555.9|179510.3|179385.3|813
1696438500000|2023-10-04 16:55:00|179629.1|179504.1|179653.4|179528.4|179792.7|179667.7|179556.2|179431.2|937
1696438800000|2023-10-04 17:00:00|179654.4|179529.4|179850.8|179725.8|179851.2|179726.2|179631.2|179506.2|839
1696439100000|2023-10-04 17:05:00|179843.4|179718.4|179798.6|179673.6|179894.7|179769.7|179780.7|179655.7|934
1696439400000|2023-10-04 17:10:00|179798.5|179673.5|180038.4|179913.4|180059.3|179934.3|179753.6|179628.6|923
1696439700000|2023-10-04 17:15:00|180036.8|179911.8|179847.5|179722.5|180058.4|179933.4|179785.7|179660.7|836
1696440000000|2023-10-04 17:20:00|179846.9|179721.9|179978.7|179853.7|179992.5|179867.5|179762.8|179637.8|962
1696440300000|2023-10-04 17:25:00|179978.6|179853.6|180062|179937|180150.6|180025.6|179947.6|179822.6|976
1696440600000|2023-10-04 17:30:00|180061.8|179936.8|180004.1|179879.1|180222.8|180097.8|179973.5|179848.5|976
1696440900000|2023-10-04 17:35:00|180003.8|179878.8|180055.2|179930.2|180123.7|179998.7|179970.3|179845.3|941
1696441200000|2023-10-04 17:40:00|180053.7|179928.7|180100.4|179975.4|180160.3|180043.4|180051|179926.7|967
1696441500000|2023-10-04 17:45:00|180100.3|179975.3|179980.1|179855.1|180125.6|180000.6|179975.1|179850.1|986
1696441800000|2023-10-04 17:50:00|179981.7|179856.7|180186.9|180061.9|180227.2|180102.2|179970.9|179845.9|980
1696442100000|2023-10-04 17:55:00|180186.5|180061.5|180144|180019|180248|180123|180042.7|179917.7|1012
1696442400000|2023-10-04 18:00:00|180144.4|180019.4|180225|180100|180321.2|180196.2|180144.4|180019.4|959
1696442700000|2023-10-04 18:05:00|180224.8|180099.8|180114.6|179989.6|180251.4|180126.4|180108|179983|982
1696443000000|2023-10-04 18:10:00|180115.1|179990.1|179923.8|179798.8|180125.5|180000.5|179890.9|179765.9|983
1696443300000|2023-10-04 18:15:00|179923.9|179798.9|179826.2|179701.2|179934|179809|179803.8|179678.8|941
1696443600000|2023-10-04 18:20:00|179826.4|179701.4|180090.3|179965.3|180105.9|179980.9|179824.4|179699.4|943
1696443900000|2023-10-04 18:25:00|180090.5|179965.5|180026.5|179901.5|180142.8|180017.8|179970|179845|969
1696444200000|2023-10-04 18:30:00|180026.6|179901.6|180038.4|179913.4|180053.3|179928.3|179892.5|179767.5|994
1696444500000|2023-10-04 18:35:00|180038.6|179913.6|179989.5|179864.5|180103.6|180000.8|179977.1|179852.1|975
1696444800000|2023-10-04 18:40:00|179997.3|179872.3|179981.8|179856.8|180061|179936|179950.8|179833.8|1033
1696445100000|2023-10-04 18:45:00|179985.3|179860.3|180048.9|179923.9|180051.9|179926.9|179934.7|179848.7|1016
1696445400000|2023-10-04 18:50:00|180053.6|179928.6|180052.4|179927.4|180078.9|179979.2|179990.1|179874.2|1057
1696445700000|2023-10-04 18:55:00|180054.6|179929.6|180116.9|179991.9|180118.2|180028.3|180026.8|179901.9|941
1696446000000|2023-10-04 19:00:00|180114.5|179989.5|180127.5|180002.5|180139.3|180047|180096|179971|863
1696446300000|2023-10-04 19:05:00|180127|180002|180246.5|180121.5|180277.2|180152.2|180127|180002|862
1696446600000|2023-10-04 19:10:00|180246.2|180121.2|180209.3|180084.3|180286.2|180161.2|180175.1|180050.1|879
1696446900000|2023-10-04 19:15:00|180210|180085|179920.4|179795.4|180235.1|180110.1|179907.3|179795.4|933
1696447200000|2023-10-04 19:20:00|179921.3|179796.3|179941.3|179816.3|179994.3|179869.3|179906.3|179781.3|799
1696447500000|2023-10-04 19:25:00|179941.2|179816.2|180236|180111|180272.5|180147.5|179922|179797|901
1696447800000|2023-10-04 19:30:00|180236.1|180111.1|180138.4|180013.4|180236.1|180111.1|180048.9|179923.9|893
1696448100000|2023-10-04 19:35:00|180138.6|180013.6|180110.1|179985.1|180151.9|180058.9|180074.1|179949.1|886
1696448400000|2023-10-04 19:40:00|180111.1|179986.1|179985.7|179860.7|180120.6|179995.6|179969.6|179844.6|975
1696448700000|2023-10-04 19:45:00|179985.3|179860.3|180108.9|179983.9|180136.7|180011.7|179984.9|179859.9|961
1696449000000|2023-10-04 19:50:00|180116.6|179991.6|180033.9|179908.9|180191.5|180066.5|180024.6|179899.6|1011
1696449300000|2023-10-04 19:55:00|180038.3|179913.3|179986.5|179861.5|180062.2|179937.2|179893.1|179792.2|849
1696449600000|2023-10-04 20:00:00|179984.8|179859.8|180032.3|179907.3|180032.9|179907.9|179971.7|179846.7|464
1696449900000|2023-10-04 20:05:00|180031.6|179906.6|180010.8|179885.8|180074.7|179949.7|180005.2|179880.2|383
1696450200000|2023-10-04 20:10:00|180011.3|179886.3|179976.1|179851.1|180037.5|179912.5|179967.3|179842.3|650
1696450500000|2023-10-04 20:15:00|179975|179850|179945.6|179820.6|179975.7|179850.7|179939.4|179814.4|506
1696450800000|2023-10-04 20:20:00|179945.5|179820.5|179896.8|179771.8|179947.8|179822.8|179873.4|179748.4|480
1696451100000|2023-10-04 20:25:00|179898.6|179773.6|179843.5|179718.5|179928.7|179803.7|179841|179716|431
1696451400000|2023-10-04 20:30:00|179843.6|179718.6|179845.4|179720.4|179876.9|179751.9|179839.7|179714.7|396
1696451700000|2023-10-04 20:35:00|179845.3|179720.3|179818.4|179693.4|179846.4|179721.4|179809.8|179684.8|321
1696452000000|2023-10-04 20:40:00|179818.5|179693.5|179763|179638|179818.5|179693.5|179687.6|179562.6|640
1696452300000|2023-10-04 20:45:00|179762.8|179637.8|179648.8|179523.8|179781.3|179656.3|179647|179522|463
1696452600000|2023-10-04 20:50:00|179646.5|179521.5|179590.5|179465.5|179646.5|179521.5|179553|179428|531
1696452900000|2023-10-04 20:55:00|179590.3|179465.3|179656.1|179454.9|179662.5|179512.9|179530.9|179405.9|590
1696453200000|2023-10-04 21:00:00|179709.2|179453.3|179800.2|179490.2|179800.2|179490.2|179707.3|179424.1|41
1696453500000|2023-10-04 21:05:00|179802|179492|179808.7|179498.7|179808.9|179508.8|179790.4|179480.4|60
1696453800000|2023-10-04 21:10:00|179808.3|179498.3|179829.9|179519.9|179831.3|179521.3|179807.4|179497.4|50
1696454100000|2023-10-04 21:15:00|179830.2|179520.2|179706.9|179396.9|179830.2|179520.2|179697.6|179387.6|164
1696454400000|2023-10-04 21:20:00|179707.2|179397.2|179737.8|179427.8|179748.9|179438.9|179707.2|179397.2|295
1696454700000|2023-10-04 21:25:00|179737.5|179427.5|179954.4|179644.4|179990|179680|179711.3|179401.3|37
1696455000000|2023-10-04 21:30:00|179955|179645|179831.1|179521.1|179982.6|179672.6|179783.7|179473.7|248
1696455300000|2023-10-04 21:35:00|179838.7|179528.7|179841.5|179531.5|179845.8|179535.8|179826.9|179516.9|115
1696455600000|2023-10-04 21:40:00|179848.6|179538.6|179834.7|179524.7|179848.8|179538.8|179791.8|179481.8|225
1696455900000|2023-10-04 21:45:00|179840.4|179530.4|179839.5|179529.5|179842.9|179532.9|179835|179525|119
1696456200000|2023-10-04 21:50:00|179839.4|179529.4|179643.9|179400.8|179841.2|179531.2|179639.8|179355.9|268
1696456500000|2023-10-04 21:55:00|179643.8|179401|179578.7|179361.9|179684|179401.4|179564.3|179300.3|243
1696456800000|2023-10-04 22:00:00|179578.5|179315.1|179707.6|179511.2|179809.1|179523.7|179567.1|179311.1|351
1696457100000|2023-10-04 22:05:00|179706.4|179511.3|179691.1|179536.4|179714|179547.1|179671.3|179511.3|150
1696457400000|2023-10-04 22:10:00|179682.8|179542|179692.7|179533|179708.7|179552.7|179677.6|179511|97
1696457700000|2023-10-04 22:15:00|179691|179534.5|179688.5|179533|179704|179558.1|179672.2|179523.1|96
1696458000000|2023-10-04 22:20:00|179686.5|179533.1|179677.1|179552.1|179698.8|179564.6|179673.6|179532.4|100
1696458300000|2023-10-04 22:25:00|179677|179552|179695.7|179570.7|179706.4|179572.7|179675.8|179544.3|154
1696458600000|2023-10-04 22:30:00|179695.3|179568.7|179769.7|179644.7|179807.7|179682.7|179692.9|179567.9|265
1696458900000|2023-10-04 22:35:00|179769.8|179644.8|179787.5|179662.5|179788.9|179663.9|179767.4|179642.4|207
1696459200000|2023-10-04 22:40:00|179787.6|179662.6|179813.1|179688.1|179821|179696|179784.3|179659.3|344
1696459500000|2023-10-04 22:45:00|179811.6|179686.6|179907.1|179782.1|179909.7|179784.7|179811.6|179686.6|267
1696459800000|2023-10-04 22:50:00|179908.3|179783.3|179937.8|179812.8|179943.1|179818.1|179903.8|179778.8|295
1696460100000|2023-10-04 22:55:00|179937.7|179812.7|180002.4|179877.4|180028.9|179903.9|179931.3|179806.3|263
1696460400000|2023-10-04 23:00:00|180003.5|179878.5|179917.2|179792.2|180003.9|179878.9|179912.9|179787.9|203
1696460700000|2023-10-04 23:05:00|179917|179792|179926.3|179801.3|179936.4|179811.4|179917|179792|132
1696461000000|2023-10-04 23:10:00|179926.4|179801.4|179938.6|179813.6|179948.2|179823.2|179919.4|179794.4|181
1696461300000|2023-10-04 23:15:00|179938.7|179813.7|179942.7|179817.7|179949.9|179824.9|179926.5|179801.5|147
1696461600000|2023-10-04 23:20:00|179942.6|179817.6|179916.1|179791.1|179959|179834|179884|179759|230
1696461900000|2023-10-04 23:25:00|179916.2|179791.2|179921.1|179796.1|179921.6|179796.6|179911.3|179786.3|131
1696462200000|2023-10-04 23:30:00|179920.9|179795.9|179918.7|179793.7|179923.3|179798.3|179915.6|179790.6|100
1696462500000|2023-10-04 23:35:00|179917.8|179792.8|179981.7|179856.7|179983.5|179858.5|179917.8|179792.8|132
1696462800000|2023-10-04 23:40:00|179981.8|179856.8|179967|179842|179982.7|179857.7|179953.8|179828.8|132
1696463100000|2023-10-04 23:45:00|179966.6|179841.6|179968.5|179843.5|179980.7|179855.7|179964|179839|117
1696463400000|2023-10-04 23:50:00|179968.6|179843.6|179968.3|179843.3|179970.3|179845.3|179965.1|179840.1|84
1696463700000|2023-10-04 23:55:00|179966|179841|179991.7|179866.7|179997.5|179872.5|179965.8|179840.8|157
1696464000000|2023-10-05 00:00:00|179993.5|179868.5|180043.7|179918.7|180076.8|179951.8|179988.5|179863.5|654
1696464300000|2023-10-05 00:05:00|180045.1|179920.1|180183.1|180058.1|180201.3|180076.3|180045|179920|892
1696464600000|2023-10-05 00:10:00|180182.4|180057.4|180204.6|180079.6|180224|180099|180099.5|179974.5|871
1696464900000|2023-10-05 00:15:00|180204|180079|180109.2|179984.2|180227.9|180102.9|180100.1|179975.1|671
1696465200000|2023-10-05 00:20:00|180109.3|179984.3|180212.1|180087.1|180215.7|180090.7|180103.1|179978.1|668
1696465500000|2023-10-05 00:25:00|180212.5|180087.5|180297.3|180172.3|180311.9|180186.9|180177.3|180052.3|614
1696465800000|2023-10-05 00:30:00|180296.7|180171.7|180136.5|180011.5|180298|180173|180134.3|180009.3|663
1696466100000|2023-10-05 00:35:00|180136.3|180011.3|180048.4|179923.4|180136.5|180011.5|180036|179911|527
1696466400000|2023-10-05 00:40:00|180048.6|179923.6|180005|179880|180061.8|179936.8|180005|179880|856
1696466700000|2023-10-05 00:45:00|180004.8|179879.8|179879.1|179754.1|180009.4|179884.4|179875.6|179750.6|622
1696467000000|2023-10-05 00:50:00|179879.5|179754.5|179909.5|179784.5|179949.2|179824.2|179875.8|179750.8|681
1696467300000|2023-10-05 00:55:00|179914.8|179789.8|179788.4|179663.4|179914.8|179789.8|179725.1|179600.1|752
1696467600000|2023-10-05 01:00:00|179790.1|179665.1|179760.6|179635.6|179844.7|179719.7|179678.3|179553.3|618
1696467900000|2023-10-05 01:05:00|179760.7|179635.7|179644.1|179519.1|179777.5|179652.5|179589.7|179464.7|599
1696468200000|2023-10-05 01:10:00|179644.4|179519.4|179585.8|179460.8|179645.5|179520.5|179581.1|179456.1|624
1696468500000|2023-10-05 01:15:00|179585.2|179460.2|179574.6|179449.6|179650.6|179525.6|179549.7|179424.7|662
1696468800000|2023-10-05 01:20:00|179575.2|179450.2|179657.1|179532.1|179658.1|179533.1|179552|179427|654
1696469100000|2023-10-05 01:25:00|179655.2|179530.2|179711.3|179586.3|179717.1|179592.1|179592.1|179467.1|686
1696469400000|2023-10-05 01:30:00|179710.8|179585.8|179715.4|179590.4|179814.2|179689.2|179710.3|179585.3|647
1696469700000|2023-10-05 01:35:00|179715.2|179590.2|179737.4|179612.4|179746.7|179621.7|179665.3|179540.3|631
1696470000000|2023-10-05 01:40:00|179736.9|179611.9|179661.2|179536.2|179789.3|179664.3|179615.4|179490.4|711
1696470300000|2023-10-05 01:45:00|179661.8|179536.8|179624.7|179499.7|179722|179597|179617.6|179492.6|746
1696470600000|2023-10-05 01:50:00|179625.4|179500.4|179581.5|179456.5|179703.1|179578.1|179575.9|179450.9|731
1696470900000|2023-10-05 01:55:00|179581.6|179456.6|179575.3|179450.3|179587.6|179462.6|179522.8|179397.8|809
1696471200000|2023-10-05 02:00:00|179575.8|179450.8|179585.6|179460.6|179586.4|179461.4|179520.6|179395.6|681
1696471500000|2023-10-05 02:05:00|179585.4|179460.4|179585.6|179460.6|179636.6|179511.6|179581.5|179456.5|538
1696471800000|2023-10-05 02:10:00|179586.3|179461.3|179554.8|179429.8|179595.7|179470.7|179550.9|179425.9|746
1696472100000|2023-10-05 02:15:00|179554.4|179429.4|179551.9|179426.9|179600.6|179475.6|179546.5|179421.5|544
1696472400000|2023-10-05 02:20:00|179552.5|179427.5|179526.2|179401.2|179570.3|179445.3|179517.6|179392.6|648
1696472700000|2023-10-05 02:25:00|179526|179401|179546.4|179421.4|179564.1|179439.1|179520.2|179395.2|591
1696473000000|2023-10-05 02:30:00|179546.2|179421.2|179612.6|179487.6|179622.5|179497.5|179544.7|179419.7|390
1696473300000|2023-10-05 02:35:00|179613.1|179488.1|179599.1|179474.1|179645.8|179520.8|179577.2|179452.2|371
1696473600000|2023-10-05 02:40:00|179599|179474|179608.3|179483.3|179609.7|179484.7|179599|179474|203
1696473900000|2023-10-05 02:45:00|179608.4|179483.4|179592.4|179467.4|179611.6|179486.6|179548.4|179423.4|523
1696474200000|2023-10-05 02:50:00|179592.9|179467.9|179543.6|179418.6|179622.9|179497.9|179539.5|179414.5|508
1696474500000|2023-10-05 02:55:00|179543.8|179418.8|179559.9|179434.9|179577.9|179452.9|179527.1|179402.1|620
1696474800000|2023-10-05 03:00:00|179560|179435|179596.7|179471.7|179667.9|179542.9|179558|179433|520
1696475100000|2023-10-05 03:05:00|179596.9|179471.9|179617.1|179492.1|179618.6|179493.6|179589.5|179464.5|486
1696475400000|2023-10-05 03:10:00|179617.2|179492.2|179530.4|179405.4|179648|179523|179527.7|179402.7|633
1696475700000|2023-10-05 03:15:00|179530.5|179405.5|179581.4|179456.4|179611.8|179486.8|179529.8|179404.8|627
1696476000000|2023-10-05 03:20:00|179581.7|179456.7|179615.8|179490.8|179630.4|179505.4|179580.2|179455.2|423
1696476300000|2023-10-05 03:25:00|179615.3|179490.3|179614.8|179489.8|179650.5|179525.5|179587.5|179462.5|441
1696476600000|2023-10-05 03:30:00|179616.8|179491.8|179520|179395|179616.8|179491.8|179515.9|179390.9|741
1696476900000|2023-10-05 03:35:00|179520.4|179395.4|179525.9|179400.9|179550.5|179425.5|179517.7|179392.7|495
1696477200000|2023-10-05 03:40:00|179525.8|179400.8|179469.2|179344.2|179533.3|179408.3|179449.8|179324.8|454
1696477500000|2023-10-05 03:45:00|179469.7|179344.7|179487.6|179362.6|179516.2|179391.2|179469.7|179344.7|572
1696477800000|2023-10-05 03:50:00|179487.4|179362.4|179486.6|179361.6|179494.1|179369.1|179473.9|179348.9|627
1696478100000|2023-10-05 03:55:00|179487.3|179362.3|179476.3|179351.3|179529.8|179404.8|179470.3|179345.3|483
1696478400000|2023-10-05 04:00:00|179473.4|179348.4|179462.2|179337.2|179489.7|179364.7|179454.6|179329.6|702
1696478700000|2023-10-05 04:05:00|179460.1|179335.1|179401.9|179276.9|179460.2|179335.2|179388.9|179263.9|628
1696479000000|2023-10-05 04:10:00|179400.7|179275.7|179460.2|179335.2|179460.4|179335.4|179376.4|179251.4|601
1696479300000|2023-10-05 04:15:00|179460.3|179335.3|179499|179374|179543.5|179418.5|179459.8|179334.8|624
1696479600000|2023-10-05 04:20:00|179499.6|179374.6|179522.7|179397.7|179526.2|179401.2|179463.6|179338.6|689
1696479900000|2023-10-05 04:25:00|179522.4|179397.4|179526.5|179401.5|179558.7|179433.7|179510.5|179385.5|653
1696480200000|2023-10-05 04:30:00|179520.4|179395.4|179522.5|179397.5|179540.4|179415.4|179512.9|179387.9|953
1696480500000|2023-10-05 04:35:00|179522.7|179397.7|179515|179390|179543.6|179418.6|179481.4|179356.4|876
1696480800000|2023-10-05 04:40:00|179517.1|179392.1|179549.6|179424.6|179562|179437|179517.1|179392.1|426
1696481100000|2023-10-05 04:45:00|179551.2|179426.2|179598.5|179473.5|179609|179484|179542.9|179417.9|617
1696481400000|2023-10-05 04:50:00|179599.8|179474.8|179588.6|179463.6|179615.1|179490.1|179582.4|179457.4|822
1696481700000|2023-10-05 04:55:00|179588.7|179463.7|179600.4|179475.4|179608.3|179483.3|179552.8|179427.8|825
1696482000000|2023-10-05 05:00:00|179600.2|179475.2|179607.6|179482.6|179618.3|179493.3|179573.7|179448.7|600
1696482300000|2023-10-05 05:05:00|179607.1|179482.1|179638.2|179513.2|179640.3|179515.3|179603.5|179478.5|526
1696482600000|2023-10-05 05:10:00|179638.8|179513.8|179597.1|179472.1|179687.1|179562.1|179587.4|179462.4|960
1696482900000|2023-10-05 05:15:00|179601.1|179476.1|179526.8|179401.8|179606.3|179481.3|179522.5|179397.5|930
1696483200000|2023-10-05 05:20:00|179529.1|179404.1|179536.6|179411.6|179581.6|179456.6|179523.3|179398.3|1025
1696483500000|2023-10-05 05:25:00|179535.4|179410.4|179484.5|179359.5|179544.9|179419.9|179478.7|179353.7|985
1696483800000|2023-10-05 05:30:00|179485|179360|179574.7|179449.7|179610.5|179485.5|179483.8|179358.8|778
1696484100000|2023-10-05 05:35:00|179574.8|179449.8|179515.4|179390.4|179605.4|179480.4|179509.6|179384.6|925
1696484400000|2023-10-05 05:40:00|179514.5|179389.5|179609.6|179484.6|179614|179489|179513.7|179388.7|759
1696484700000|2023-10-05 05:45:00|179610|179485|179610.2|179485.2|179632.7|179507.7|179587.3|179462.3|479
1696485000000|2023-10-05 05:50:00|179610.1|179485.1|179685.2|179560.2|179686.5|179561.5|179569.7|179444.7|786
1696485300000|2023-10-05 05:55:00|179685.7|179560.7|179728.6|179603.6|179728.8|179603.8|179676.2|179551.2|895
1696485600000|2023-10-05 06:00:00|179729.5|179604.5|179907.3|179782.3|179916.2|179791.2|179692.8|179567.8|918
1696485900000|2023-10-05 06:05:00|179910.2|179785.2|179956.6|179831.6|179978.9|179853.9|179837.4|179712.4|919
1696486200000|2023-10-05 06:10:00|179956.7|179831.7|180061.8|179936.8|180082.1|179957.1|179953.7|179828.7|829
1696486500000|2023-10-05 06:15:00|180061.9|179936.9|180176.6|180051.6|180213.4|180088.4|180019.9|179894.9|820
1696486800000|2023-10-05 06:20:00|180176.5|180051.5|180135.2|180010.2|180186.7|180061.7|180038.8|179913.8|722
1696487100000|2023-10-05 06:25:00|180135.4|180010.4|180050.9|179925.9|180182.5|180057.5|180049.6|179924.6|752
1696487400000|2023-10-05 06:30:00|180051.2|179926.2|179906.7|179781.7|180073|179948|179904.1|179779.1|713
1696487700000|2023-10-05 06:35:00|179906.9|179781.9|179881|179756|179936.4|179811.4|179873.1|179748.1|766
1696488000000|2023-10-05 06:40:00|179881.3|179756.3|179912.7|179787.7|179957.9|179832.9|179845.5|179720.5|875
1696488300000|2023-10-05 06:45:00|179913|179788|180042.7|179917.7|180109.9|179984.9|179904.5|179779.5|815
1696488600000|2023-10-05 06:50:00|180041.1|179916.1|180087.9|179962.9|180167.4|180042.4|180037.9|179912.9|951
1696488900000|2023-10-05 06:55:00|180087|179962|180137.3|180012.3|180166.3|180041.3|180081.6|179956.6|989
1696489200000|2023-10-05 07:00:00|180142.2|180017.2|180254.3|180129.3|180437.2|180312.2|180142.2|180017.2|920
1696489500000|2023-10-05 07:05:00|180246.5|180121.5|180256.5|180131.5|180339.5|180214.5|180224|180099|951
1696489800000|2023-10-05 07:10:00|180256.3|180131.3|180452.6|180327.6|180455.9|180330.9|180236.3|180111.3|1038
1696490100000|2023-10-05 07:15:00|180455.5|180330.5|180409.8|180284.8|180480.9|180355.9|180349.6|180224.6|839
1696490400000|2023-10-05 07:20:00|180409.7|180284.7|180711.6|180586.6|180718.8|180593.8|180408.5|180283.5|855
1696490700000|2023-10-05 07:25:00|180711.2|180586.2|180603|180478|180747.2|180622.2|180522.9|180397.9|912
1696491000000|2023-10-05 07:30:00|180602.8|180477.8|180548|180423|180692.9|180567.9|180543.4|180418.4|951
1696491300000|2023-10-05 07:35:00|180548.5|180423.5|180463.4|180338.4|180587.5|180462.5|180463.4|180338.4|866
1696491600000|2023-10-05 07:40:00|180464.5|180339.5|180389.8|180264.8|180485.4|180360.4|180349.7|180224.7|807
1696491900000|2023-10-05 07:45:00|180389.7|180264.7|180563|180438|180575.9|180450.9|180323.9|180198.9|870
1696492200000|2023-10-05 07:50:00|180556.2|180431.2|180393.6|180268.6|180583.6|180458.6|180373.3|180248.3|910
1696492500000|2023-10-05 07:55:00|180410.6|180285.6|180090.9|179965.9|180414.7|180289.7|180087.3|179962.3|993
1696492800000|2023-10-05 08:00:00|180091.6|179966.6|179704.5|179579.5|180095|179970|179685.1|179560.1|927
1696493100000|2023-10-05 08:05:00|179704.7|179579.7|179758.8|179633.8|179926.8|179801.8|179681.5|179556.5|886
1696493400000|2023-10-05 08:10:00|179753.5|179628.5|179858.1|179733.1|179923.1|179798.1|179685.3|179560.3|767
1696493700000|2023-10-05 08:15:00|179857.9|179732.9|179896.7|179771.7|180014|179889|179846.3|179721.3|914
1696494000000|2023-10-05 08:20:00|179878.5|179753.5|179882.2|179757.2|179978.3|179853.3|179875.4|179750.4|947
1696494300000|2023-10-05 08:25:00|179880.8|179755.8|179943.1|179818.1|179987.9|179862.9|179815.7|179690.7|763
1696494600000|2023-10-05 08:30:00|179943.2|179818.2|179823.5|179698.5|179980.2|179855.2|179801.8|179676.8|953
1696494900000|2023-10-05 08:35:00|179824.8|179699.8|180081|179956|180090.3|179965.3|179802.1|179677.1|814
1696495200000|2023-10-05 08:40:00|180081.4|179956.4|180137.2|180012.2|180140.9|180015.9|179945.3|179820.3|906
1696495500000|2023-10-05 08:45:00|180137.4|180012.4|180378.6|180253.6|180378.9|180253.9|180118.5|179993.5|843
1696495800000|2023-10-05 08:50:00|180384.5|180259.5|180593.2|180468.2|180598.8|180473.8|180384.5|180259.5|840
1696496100000|2023-10-05 08:55:00|180593.1|180468.1|180679.9|180554.9|180722.4|180597.4|180505.9|180380.9|856
1696496400000|2023-10-05 09:00:00|180679.5|180554.5|180651|180526|180735.6|180610.6|180584.4|180459.4|818
1696496700000|2023-10-05 09:05:00|180650.9|180525.9|180591.3|180466.3|180833.3|180708.3|180574.9|180449.9|837
1696497000000|2023-10-05 09:10:00|180586.9|180461.9|180741|180616|180749.5|180624.5|180578.2|180453.2|924
1696497300000|2023-10-05 09:15:00|180740.7|180615.7|180695.6|180570.6|180799.8|180674.8|180663.8|180538.8|777
1696497600000|2023-10-05 09:20:00|180695.4|180570.4|180670.6|180545.6|180704.6|180579.6|180589.1|180464.1|783
1696497900000|2023-10-05 09:25:00|180669.7|180544.7|180821|180696|180839.9|180714.9|180660.5|180535.5|772
1696498200000|2023-10-05 09:30:00|180824.7|180699.7|180878.8|180753.8|180948.6|180823.6|180824.7|180699.7|870
1696498500000|2023-10-05 09:35:00|180879.1|180754.1|180908.5|180783.5|180938.2|180813.2|180835.6|180710.6|821
1696498800000|2023-10-05 09:40:00|180886.5|180761.5|180844.7|180719.7|180950.3|180825.3|180784.6|180659.6|893
1696499100000|2023-10-05 09:45:00|180845.7|180720.7|180790.2|180665.2|180888.4|180763.4|180788.7|180663.7|714
1696499400000|2023-10-05 09:50:00|180790.1|180665.1|180648.4|180523.4|180825.2|180700.2|180629.9|180504.9|828
1696499700000|2023-10-05 09:55:00|180648.6|180523.6|180745.4|180620.4|180753.2|180628.2|180590.5|180465.5|739
1696500000000|2023-10-05 10:00:00|180732.4|180607.4|180748.8|180623.8|180847|180722|180720.7|180595.7|768
1696500300000|2023-10-05 10:05:00|180749.7|180624.7|180644.4|180519.4|180755.8|180630.8|180644.4|180519.4|797
1696500600000|2023-10-05 10:10:00|180645|180520|180600.3|180475.3|180718.7|180593.7|180538.4|180413.4|859
1696500900000|2023-10-05 10:15:00|180601|180476|180677.7|180552.7|180708|180583|180588.1|180463.1|793
1696501200000|2023-10-05 10:20:00|180678.9|180553.9|180715.7|180590.7|180858.6|180733.6|180672|180547|743
1696501500000|2023-10-05 10:25:00|180712.7|180587.7|180561|180436|180713.7|180588.7|180553.5|180428.5|809
1696501800000|2023-10-05 10:30:00|180561.8|180436.8|180510.9|180385.9|180627.6|180502.6|180453.8|180328.8|731
1696502100000|2023-10-05 10:35:00|180512|180387|180482.9|180357.9|180540.2|180415.2|180357.1|180232.1|918
1696502400000|2023-10-05 10:40:00|180482.7|180357.7|180535.6|180410.6|180542.2|180417.2|180436.6|180311.6|778
1696502700000|2023-10-05 10:45:00|180536.6|180411.6|180602|180477|180613.3|180488.3|180505.1|180380.1|785
1696503000000|2023-10-05 10:50:00|180603.3|180478.3|180854.6|180729.6|180864.5|180739.5|180572.2|180447.2|891
1696503300000|2023-10-05 10:55:00|180854.5|180729.5|181154.4|181029.4|181171.1|181046.1|180854.5|180729.5|869
1696503600000|2023-10-05 11:00:00|181170.3|181045.3|181439.5|181314.5|181441.8|181316.8|181077.9|180952.9|801
1696503900000|2023-10-05 11:05:00|181439.8|181314.8|181671|181546|181754|181629|181439.8|181314.8|794
1696504200000|2023-10-05 11:10:00|181667|181542|181259.1|181134.1|181667|181542|181129.6|181004.6|882
1696504500000|2023-10-05 11:15:00|181257.5|181132.5|181452|181327|181614.8|181489.8|181240.2|181115.2|882
1696504800000|2023-10-05 11:20:00|181448.6|181323.6|181215|181090|181490|181365|181187.3|181062.3|732
1696505100000|2023-10-05 11:25:00|181215.1|181090.1|181318.9|181193.9|181332.2|181207.2|180866.6|180741.6|906
1696505400000|2023-10-05 11:30:00|181306.9|181181.9|181540.3|181415.3|181566.4|181441.4|181237.9|181112.9|924
1696505700000|2023-10-05 11:35:00|181568.8|181443.8|181407.6|181282.6|181641.2|181516.2|181274.2|181149.2|813
1696506000000|2023-10-05 11:40:00|181413.6|181288.6|180906.2|180781.2|181416.5|181291.5|180871.1|180746.1|887
1696506300000|2023-10-05 11:45:00|180904.9|180779.9|181051.2|180926.2|181093.3|180968.3|180904.1|180779.1|866
1696506600000|2023-10-05 11:50:00|181056.8|180931.8|181082.8|180957.8|181251.8|181126.8|181056.6|180931.6|921
1696506900000|2023-10-05 11:55:00|181084.5|180959.5|180882.8|180757.8|181091.6|180966.6|180789.6|180664.6|878
1696507200000|2023-10-05 12:00:00|180895.3|180770.3|180886.5|180761.5|181085.2|180960.2|180825.7|180700.7|912
1696507500000|2023-10-05 12:05:00|180887.6|180762.6|180761.7|180636.7|180941.5|180816.5|180707.7|180582.7|878
1696507800000|2023-10-05 12:10:00|180762.2|180637.2|180978.7|180853.7|181008.2|180883.2|180711.5|180586.5|869
1696508100000|2023-10-05 12:15:00|180979.2|180854.2|181314.4|181189.4|181321.4|181196.4|180957.4|180832.4|960
1696508400000|2023-10-05 12:20:00|181317.5|181192.5|181363.7|181238.7|181417.2|181292.2|181150.2|181025.2|1044
1696508700000|2023-10-05 12:25:00|181363.8|181238.8|180957.4|180738.7|181392.7|181267.7|180888.2|180738.7|882
1696509000000|2023-10-05 12:30:00|180928.5|180738.3|181109.4|180984.4|181113.2|180988.2|180773.2|180648.2|987
1696509300000|2023-10-05 12:35:00|181107.8|180982.8|181283|181158|181398.2|181273.2|180909.6|180784.6|1092
1696509600000|2023-10-05 12:40:00|181283.1|181158.1|181321.8|181196.8|181426.2|181301.2|181127.6|181002.6|1062
1696509900000|2023-10-05 12:45:00|181319.1|181194.1|181288.9|181163.9|181336|181211|181108|180983|1069
1696510200000|2023-10-05 12:50:00|181293.8|181168.8|181035.2|180910.2|181360.1|181235.1|181024.2|180899.2|1029
1696510500000|2023-10-05 12:55:00|181025.6|180900.6|180847.7|180722.7|181025.6|180900.6|180784.5|180659.5|1027
1696510800000|2023-10-05 13:00:00|180846.9|180721.9|180874.6|180749.6|180876.3|180779.6|180629|180504|1026
1696511100000|2023-10-05 13:05:00|180885.1|180760.1|180854.4|180729.4|181031.4|180906.4|180802.4|180677.4|1004
1696511400000|2023-10-05 13:10:00|180854.3|180729.3|180879.8|180754.8|181006.5|180881.5|180853.9|180728.9|879
1696511700000|2023-10-05 13:15:00|180874.7|180749.7|180763.7|180638.7|181009.9|180884.9|180750.9|180625.9|994
1696512000000|2023-10-05 13:20:00|180763.3|180638.3|180756.2|180631.2|180851.9|180726.9|180692.2|180578|1046
1696512300000|2023-10-05 13:25:00|180753.8|180628.8|180378|180253|180769.6|180644.6|180371.5|180246.5|1067
1696512600000|2023-10-05 13:30:00|180377.5|180252.5|180536.7|180486.7|180616.1|180491.1|180374.7|180249.7|1104
1696512900000|2023-10-05 13:35:00|180536.9|180486.9|180805.9|180680.9|180805.9|180680.9|180421.2|180296.2|1045
1696513200000|2023-10-05 13:40:00|180803.7|180678.7|180720.5|180595.5|180928.1|180803.1|180720.5|180595.5|1047
1696513500000|2023-10-05 13:45:00|180715|180590|180934.7|180809.7|180962.8|180837.8|180627.2|180502.2|1081
1696513800000|2023-10-05 13:50:00|180934.2|180809.2|180747.6|180622.6|180936.7|180811.7|180704.6|180579.6|1075
1696514100000|2023-10-05 13:55:00|180742.5|180617.5|180624.1|180499.1|180742.5|180617.5|180487.2|180362.2|1027
1696514400000|2023-10-05 14:00:00|180625.3|180500.3|181049.6|180924.6|181063.9|180938.9|180625.3|180500.3|1059
1696514700000|2023-10-05 14:05:00|181048.3|180923.3|181253.3|181128.3|181408.9|181283.9|181044.2|180919.2|1082
1696515000000|2023-10-05 14:10:00|181251.7|181126.7|181073.8|180948.8|181364.7|181239.7|181008.3|180883.3|1044
1696515300000|2023-10-05 14:15:00|181068.1|180943.1|180949.8|180824.8|181195.5|181070.5|180948|180823|1081
1696515600000|2023-10-05 14:20:00|180949.7|180824.7|180938.9|180813.9|181034.9|180909.9|180870.8|180745.8|987
1696515900000|2023-10-05 14:25:00|180938.7|180813.7|180893.7|180768.7|180938.7|180813.7|180771|180646|982
1696516200000|2023-10-05 14:30:00|180900.8|180775.8|181220.7|181095.7|181263.9|181138.9|180900.2|180775.2|1064
1696516500000|2023-10-05 14:35:00|181217.7|181092.7|181591.7|181466.7|181605|181480|181192.6|181074|1022
1696516800000|2023-10-05 14:40:00|181601.7|181476.7|181682.6|181557.6|181886.4|181761.4|181601.7|181476.7|1050
1696517100000|2023-10-05 14:45:00|181683.3|181558.3|182036.7|181911.7|182036.7|181911.7|181672|181547|1063
1696517400000|2023-10-05 14:50:00|182032.4|181907.4|182038.8|181913.8|182116.7|181991.7|181848.2|181723.2|1079
1696517700000|2023-10-05 14:55:00|182049.4|181924.4|182080.7|181955.7|182317.8|182192.8|181951.3|181826.3|1070
1696518000000|2023-10-05 15:00:00|182067.9|181942.9|182565.5|182440.5|182566.3|182441.3|182054.5|181929.5|1088
1696518300000|2023-10-05 15:05:00|182560|182435|182540.8|182415.8|182806.7|182681.7|182465.5|182340.5|1039
1696518600000|2023-10-05 15:10:00|182509.9|182384.9|182318.9|182193.9|182509.9|182384.9|182161.5|182036.5|1074
1696518900000|2023-10-05 15:15:00|182320.8|182195.8|182579.5|182454.5|182579.5|182454.5|182234.5|182109.5|1051
1696519200000|2023-10-05 15:20:00|182580.7|182455.7|182392.5|182267.5|182631.1|182506.1|182343.6|182218.6|984
1696519500000|2023-10-05 15:25:00|182392.4|182267.4|182579|182454|182753.3|182628.3|182376.4|182251.4|1013
1696519800000|2023-10-05 15:30:00|182578.9|182453.9|182570.9|182445.9|182613.2|182488.2|182444.1|182319.1|1020
1696520100000|2023-10-05 15:35:00|182571.5|182446.5|182809.3|182684.3|182853.2|182728.2|182516.6|182391.6|1036
1696520400000|2023-10-05 15:40:00|182805.9|182680.9|183749.3|183624.3|183749.3|183624.3|182797.2|182672.2|1040
1696520700000|2023-10-05 15:45:00|183753.9|183628.9|183552.8|183427.8|183823|183698|183392.1|183267.1|1048
1696521000000|2023-10-05 15:50:00|183552.7|183427.7|183327.5|183202.5|183646.5|183521.5|183327.5|183202.5|811
1696521300000|2023-10-05 15:55:00|183334.5|183209.5|183309|183184|183536.9|183411.9|183181.8|183056.8|966
1696521600000|2023-10-05 16:00:00|183307.4|183182.4|182827.9|182702.9|183357.7|183232.7|182798.9|182673.9|994
1696521900000|2023-10-05 16:05:00|182828.3|182703.3|182741.8|182616.8|182838|182713|182627.5|182502.5|935
1696522200000|2023-10-05 16:10:00|182741.9|182616.9|183144.7|183019.7|183175|183050|182685.3|182560.3|971
1696522500000|2023-10-05 16:15:00|183144.6|183019.6|183131|183006|183425.6|183300.6|183118.6|182993.6|943
1696522800000|2023-10-05 16:20:00|183130.9|183005.9|182806.2|182681.2|183131.7|183006.7|182719.2|182594.2|909
1696523100000|2023-10-05 16:25:00|182805.7|182680.7|182625.5|182500.5|182833.8|182708.8|182623.2|182498.2|836
1696523400000|2023-10-05 16:30:00|182625.4|182500.4|182610.6|182485.6|182847.5|182722.5|182594.1|182469.1|902
1696523700000|2023-10-05 16:35:00|182615.9|182490.9|182436.6|182311.6|182680.3|182555.3|182373|182248|812
1696524000000|2023-10-05 16:40:00|182425|182300|182536.1|182411.1|182783.1|182658.1|182412.7|182287.7|884
1696524300000|2023-10-05 16:45:00|182539.6|182414.6|182807.8|182682.8|182815.3|182690.3|182539.6|182414.6|866
1696524600000|2023-10-05 16:50:00|182807.6|182682.6|182530.9|182405.9|182822.1|182697.1|182528.4|182403.4|904
1696524900000|2023-10-05 16:55:00|182531.1|182406.1|182690.6|182565.6|182829.2|182704.2|182526.6|182401.6|935
1696525200000|2023-10-05 17:00:00|182692.3|182567.3|182648|182523|182699.5|182574.5|182404.9|182279.9|798
1696525500000|2023-10-05 17:05:00|182650.3|182525.3|182923.8|182798.8|182937.4|182812.4|182606.4|182481.4|822
1696525800000|2023-10-05 17:10:00|182921.7|182796.7|182577.7|182452.7|182973.8|182848.8|182577|182452|773
1696526100000|2023-10-05 17:15:00|182584.7|182459.7|182665.8|182540.8|182726.1|182601.1|182553.2|182428.2|715
1696526400000|2023-10-05 17:20:00|182666|182541|182634.9|182509.9|182777.6|182652.6|182543.2|182418.2|840
1696526700000|2023-10-05 17:25:00|182635|182510|182462.3|182337.3|182793.2|182668.2|182457.7|182332.7|774
1696527000000|2023-10-05 17:30:00|182466.6|182341.6|182449.1|182324.1|182684.2|182559.2|182437.6|182312.6|806
1696527300000|2023-10-05 17:35:00|182449.7|182324.7|182411.7|182286.7|182543.8|182418.8|182349|182224|781
1696527600000|2023-10-05 17:40:00|182412.6|182287.6|182430.3|182305.3|182455.2|182330.2|182340.8|182215.8|804
1696527900000|2023-10-05 17:45:00|182430.4|182305.4|182418.2|182293.2|182458.9|182333.9|182345.1|182220.1|844
1696528200000|2023-10-05 17:50:00|182414.4|182289.4|182537.4|182412.4|182551.3|182426.3|182356.1|182231.1|753
1696528500000|2023-10-05 17:55:00|182537.3|182412.3|182339.6|182214.6|182636.9|182511.9|182339.1|182214.1|809
1696528800000|2023-10-05 18:00:00|182337.5|182212.5|182285.4|182160.4|182337.5|182212.5|182143.8|182018.8|671
1696529100000|2023-10-05 18:05:00|182287.1|182162.1|182487.5|182362.5|182526.6|182401.6|182285.7|182160.7|775
1696529400000|2023-10-05 18:10:00|182489.4|182364.4|182439|182314|182562.6|182437.6|182437.6|182312.6|682
1696529700000|2023-10-05 18:15:00|182437.4|182312.4|182329.7|182204.7|182514.1|182389.1|182328.2|182203.2|657
1696530000000|2023-10-05 18:20:00|182330.3|182205.3|182430.5|182305.5|182460.6|182335.6|182265.2|182140.2|744
1696530300000|2023-10-05 18:25:00|182429.6|182304.6|182553.9|182428.9|182603.1|182478.1|182429.3|182304.3|687
1696530600000|2023-10-05 18:30:00|182556.1|182431.1|182587.8|182462.8|182618.8|182493.8|182536.2|182411.2|676
1696530900000|2023-10-05 18:35:00|182588.1|182463.1|182621.5|182496.5|182817.4|182692.4|182582.8|182457.8|729
1696531200000|2023-10-05 18:40:00|182619.3|182494.3|182634.1|182509.1|182844.3|182719.3|182542.7|182417.7|827
1696531500000|2023-10-05 18:45:00|182634.7|182509.7|182552.3|182427.3|182646.8|182521.8|182526.3|182401.3|744
1696531800000|2023-10-05 18:50:00|182552.2|182427.2|182424.8|182299.8|182552.2|182427.2|182402.8|182277.8|750
1696532100000|2023-10-05 18:55:00|182423.9|182298.9|182223.1|182098.1|182507.9|182382.9|182124.8|181999.8|956
1696532400000|2023-10-05 19:00:00|182229.6|182104.6|182281.8|182156.8|182285.3|182160.3|182107.2|182008.7|930
1696532700000|2023-10-05 19:05:00|182282.2|182157.2|182357.8|182232.8|182401.8|182276.8|182197|182072|767
1696533000000|2023-10-05 19:10:00|182357.7|182232.7|182516.6|182391.6|182615.3|182490.3|182357.3|182232.3|773
1696533300000|2023-10-05 19:15:00|182516.7|182391.7|182675.9|182550.9|182680.2|182555.2|182476.1|182351.1|771
1696533600000|2023-10-05 19:20:00|182676|182551|182713.1|182588.1|182793.9|182668.9|182608.8|182483.8|922
1696533900000|2023-10-05 19:25:00|182712.6|182587.6|182563.8|182438.8|182712.6|182587.6|182550.1|182425.1|843
1696534200000|2023-10-05 19:30:00|182573.7|182448.7|182547.2|182422.2|182635.6|182510.6|182500.2|182375.2|1008
1696534500000|2023-10-05 19:35:00|182546.7|182421.7|182502.7|182377.7|182546.7|182421.7|182390.7|182265.7|849
1696534800000|2023-10-05 19:40:00|182503|182378|182524.1|182399.1|182552.2|182427.2|182493.1|182368.1|967
1696535100000|2023-10-05 19:45:00|182525.5|182400.5|182539|182414|182544.9|182419.9|182463.4|182338.4|1008
1696535400000|2023-10-05 19:50:00|182538.7|182413.7|182643.7|182518.7|182643.7|182518.7|182432.2|182307.2|918
1696535700000|2023-10-05 19:55:00|182644.5|182519.5|182580.8|182455.8|182735.7|182610.7|182543.8|182418.8|724
1696536000000|2023-10-05 20:00:00|182574.1|182449.1|182546.5|182421.5|182613.5|182488.5|182529|182404|929
1696536300000|2023-10-05 20:05:00|182547.6|182422.6|182495.2|182370.2|182557.4|182432.4|182420.7|182295.7|740
1696536600000|2023-10-05 20:10:00|182502.1|182377.1|182551|182426|182566.8|182441.8|182502.1|182377.1|689
1696536900000|2023-10-05 20:15:00|182550.9|182425.9|182704.9|182579.9|182710.4|182585.4|182545.2|182420.2|738
1696537200000|2023-10-05 20:20:00|182705.8|182580.8|182751.1|182626.1|182810.4|182685.4|182704.6|182579.6|679
1696537500000|2023-10-05 20:25:00|182752.8|182627.8|182896.4|182771.4|182897.5|182772.5|182749.8|182624.8|705
1696537800000|2023-10-05 20:30:00|182895|182770|182814.6|182689.6|182962.7|182837.7|182744.1|182619.1|652
1696538100000|2023-10-05 20:35:00|182813.6|182688.6|182658.2|182533.2|182815.6|182690.6|182643.7|182518.7|776
1696538400000|2023-10-05 20:40:00|182657.6|182532.6|182706.8|182581.8|182723.6|182598.6|182637.3|182512.3|824
1696538700000|2023-10-05 20:45:00|182707.3|182582.3|182913.5|182788.5|182919.5|182794.5|182705.9|182580.9|717
1696539000000|2023-10-05 20:50:00|182915|182790|182695.6|182570.6|182993|182868|182692.9|182567.9|726
1696539300000|2023-10-05 20:55:00|182695.3|182570.3|182804.6|182494.6|182806.1|182574.8|182545.3|182420.3|645
1696539600000|2023-10-05 21:00:00|182857.3|182547.3|182779.5|182469.5|182877.7|182567.7|182763.6|182453.6|54
1696539900000|2023-10-05 21:05:00|182778.4|182468.4|182774.6|182464.6|182845.3|182535.3|182774.4|182464.4|154
1696540200000|2023-10-05 21:10:00|182776.4|182466.4|182763.2|182453.2|182856.2|182546.2|182762.2|182452.2|193
1696540500000|2023-10-05 21:15:00|182763.1|182453.1|182746.3|182436.3|182770.4|182460.4|182731.9|182421.9|73
1696540800000|2023-10-05 21:20:00|182744.4|182434.4|182747|182437|182762.2|182452.2|182716|182406|227
1696541100000|2023-10-05 21:25:00|182744.7|182434.7|182733.4|182423.4|182778.1|182468.1|182732.3|182422.3|207
1696541400000|2023-10-05 21:30:00|182733.7|182423.7|182753.4|182443.4|182776.1|182466.1|182726|182416|287
1696541700000|2023-10-05 21:35:00|182753.5|182443.5|182963.6|182653.6|182969.2|182659.2|182751.3|182441.3|317
1696542000000|2023-10-05 21:40:00|182963.5|182653.5|182979.1|182669.1|182983|182673|182961|182651|127
1696542300000|2023-10-05 21:45:00|182983.8|182692.9|182968|182658|183008.2|182698.2|182891.7|182581.7|202
1696542600000|2023-10-05 21:50:00|182963.3|182653.3|182957.4|182675.4|182966.6|182675.4|182936.6|182646.8|168
1696542900000|2023-10-05 21:55:00|182957.2|182675.3|182921.3|182611.3|182973.2|182684.3|182897.2|182587.2|266
1696543200000|2023-10-05 22:00:00|182921.5|182611.5|182800.7|182657.4|182922.9|182667.6|182785.3|182580|325
1696543500000|2023-10-05 22:05:00|182811.2|182648.6|182785.5|182655.9|182815.1|182667.7|182783.5|182645.6|150
1696543800000|2023-10-05 22:10:00|182784.4|182659.4|182745.4|182620.4|182799.4|182659.6|182734.2|182604.8|152
1696544100000|2023-10-05 22:15:00|182745.5|182620.5|182783.3|182658.3|182798.9|182673.9|182740.7|182615.7|164
1696544400000|2023-10-05 22:20:00|182783.2|182658.2|182767.2|182642.2|182798.4|182673.4|182764.4|182639.4|151
1696544700000|2023-10-05 22:25:00|182767.1|182642.1|182708.4|182583.4|182767.1|182642.1|182707.1|182582.1|216
1696545000000|2023-10-05 22:30:00|182708.2|182583.2|182709|182584|182711.6|182586.6|182706|182581|134
1696545300000|2023-10-05 22:35:00|182709.1|182584.1|182711.6|182586.6|182720.4|182595.4|182688.6|182563.6|157
1696545600000|2023-10-05 22:40:00|182711.7|182586.7|182711.4|182586.4|182721|182596|182686.4|182561.4|184
1696545900000|2023-10-05 22:45:00|182711.5|182586.5|182712.5|182587.5|182713|182588|182702.9|182577.9|75
1696546200000|2023-10-05 22:50:00|182712.6|182587.6|182726.4|182601.4|182731.4|182606.4|182708.4|182583.4|85
1696546500000|2023-10-05 22:55:00|182726.8|182601.8|182794.8|182669.8|182797|182672|182723.3|182598.3|147
1696546800000|2023-10-05 23:00:00|182794.6|182669.6|182824.1|182699.1|182827.4|182702.4|182788.5|182663.5|163
1696547100000|2023-10-05 23:05:00|182823.8|182698.8|182813.4|182688.4|182824.3|182699.3|182809|182684|88
1696547400000|2023-10-05 23:10:00|182813.5|182688.5|182805.2|182680.2|182814.9|182689.9|182783.4|182658.4|117
1696547700000|2023-10-05 23:15:00|182806.9|182681.9|182813.1|182688.1|182817.4|182692.4|182787.1|182662.1|143
1696548000000|2023-10-05 23:20:00|182812.6|182687.6|182803.7|182678.7|182813|182688|182792.4|182667.4|136
1696548300000|2023-10-05 23:25:00|182803.8|182678.8|182739.8|182614.8|182807.9|182682.9|182716.5|182591.5|127
1696548600000|2023-10-05 23:30:00|182739.6|182614.6|182745.4|182620.4|182754.5|182629.5|182732|182607|158
1696548900000|2023-10-05 23:35:00|182748.3|182623.3|182792.9|182667.9|182795|182670|182743.5|182618.5|122
1696549200000|2023-10-05 23:40:00|182792.2|182667.2|182785.7|182660.7|182793.8|182668.8|182783|182658|81
1696549500000|2023-10-05 23:45:00|182786.8|182661.8|182831.3|182706.3|182834.8|182709.8|182782.8|182657.8|93
1696549800000|2023-10-05 23:50:00|182832.1|182707.1|182928.9|182803.9|182935|182810|182819.7|182694.7|190
1696550100000|2023-10-05 23:55:00|182928.8|182803.8|182887.2|182762.2|182928.8|182803.8|182879.2|182754.2|142
1696550400000|2023-10-06 00:00:00|182887.6|182762.6|182979.9|182854.9|182998.1|182873.1|182863.3|182738.3|709
1696550700000|2023-10-06 00:05:00|182981.8|182856.8|182961|182836|182992.5|182867.5|182933.7|182808.7|767
1696551000000|2023-10-06 00:10:00|182961.9|182836.9|182895.5|182770.5|182962.7|182837.7|182881|182756|897
1696551300000|2023-10-06 00:15:00|182895.9|182770.9|182928.7|182803.7|182935.2|182810.2|182887.8|182762.8|754
1696551600000|2023-10-06 00:20:00|182928|182803|182911.2|182786.2|182928.3|182803.3|182890|182765|435
1696551900000|2023-10-06 00:25:00|182910.6|182785.6|182935.6|182810.6|182939.9|182814.9|182903.7|182778.7|204
1696552200000|2023-10-06 00:30:00|182935.4|182810.4|182999.7|182874.7|183000.4|182875.4|182934.5|182809.5|488
1696552500000|2023-10-06 00:35:00|182999.6|182874.6|182963.8|182838.8|183001.4|182876.4|182959.5|182834.5|453
1696552800000|2023-10-06 00:40:00|182963.7|182838.7|182967.8|182842.8|182968.9|182843.9|182941|182816|305
1696553100000|2023-10-06 00:45:00|182957.6|182832.6|182902.3|182777.3|182957.6|182832.6|182866.1|182741.1|676
1696553400000|2023-10-06 00:50:00|182903.2|182778.2|183029.9|182904.9|183071.1|182946.1|182903.2|182778.2|553
1696553700000|2023-10-06 00:55:00|183030.2|182905.2|183006|182881|183034.1|182909.1|182998.6|182873.6|520
1696554000000|2023-10-06 01:00:00|183003.2|182878.2|183033.7|182908.7|183039.6|182914.6|182963.5|182838.5|592
1696554300000|2023-10-06 01:05:00|183033.6|182908.6|183089.1|182964.1|183123.9|182998.9|183032.3|182907.3|499
1696554600000|2023-10-06 01:10:00|183089.4|182964.4|182965.3|182840.3|183098.4|182973.4|182960.9|182835.9|410
1696554900000|2023-10-06 01:15:00|182965.7|182840.7|182997.8|182872.8|183017.4|182892.4|182958.8|182833.8|407
1696555200000|2023-10-06 01:20:00|182997.9|182872.9|182994.1|182869.1|183002.9|182877.9|182956.4|182831.4|646
1696555500000|2023-10-06 01:25:00|182994.6|182869.6|183017.5|182892.5|183025.9|182900.9|182992.6|182867.6|668
1696555800000|2023-10-06 01:30:00|183017.6|182892.6|183114.8|182989.8|183119.6|182994.6|182982.1|182857.1|580
1696556100000|2023-10-06 01:35:00|183114.6|182989.6|182995.7|182870.7|183114.9|182989.9|182986.1|182861.1|774
1696556400000|2023-10-06 01:40:00|182995.8|182870.8|183013.4|182888.4|183067.7|182942.7|182986|182861|865
1696556700000|2023-10-06 01:45:00|183014.2|182889.2|183039.5|182914.5|183101.2|182976.2|183002.5|182877.5|920
1696557000000|2023-10-06 01:50:00|183039|182914|183010.7|182885.7|183055.3|182930.3|183003.7|182878.7|1042
1696557300000|2023-10-06 01:55:00|183009.7|182884.7|182998.2|182873.2|183037.3|182912.3|182996.4|182871.4|686
1696557600000|2023-10-06 02:00:00|182998.3|182873.3|183064.5|182939.5|183080.2|182955.2|182998.3|182873.3|823
1696557900000|2023-10-06 02:05:00|183063.2|182938.2|183061.4|182936.4|183083.5|182958.5|183050.6|182925.6|763
1696558200000|2023-10-06 02:10:00|183060.5|182935.5|183077.1|182952.1|183087.2|182962.2|183047.1|182922.1|893
1696558500000|2023-10-06 02:15:00|183077|182952|183111.6|182986.6|183120|182995|183072.9|182947.9|943
1696558800000|2023-10-06 02:20:00|183108.3|182983.3|183038.7|182913.7|183119.5|182994.5|183029.1|182904.1|715
1696559100000|2023-10-06 02:25:00|183037.8|182912.8|183112.3|182987.3|183121.1|182996.1|183026.5|182901.5|616
1696559400000|2023-10-06 02:30:00|183112.8|182987.8|183117.7|182992.7|183137.4|183012.4|183102.7|182977.7|650
1696559700000|2023-10-06 02:35:00|183117.8|182992.8|183072|182947|183119|182994|183064.3|182939.3|772
1696560000000|2023-10-06 02:40:00|183072.8|182947.8|183039|182914|183076.6|182951.6|183003.9|182878.9|715
1696560300000|2023-10-06 02:45:00|183038.8|182913.8|183035.9|182910.9|183044.5|182919.5|183017.3|182892.3|578
1696560600000|2023-10-06 02:50:00|183035.5|182910.5|182999.1|182874.1|183036.5|182911.5|182993.2|182868.2|788
1696560900000|2023-10-06 02:55:00|182999.4|182874.4|183033.4|182908.4|183063.8|182938.8|182985.8|182860.8|800
1696561200000|2023-10-06 03:00:00|183034.4|182909.4|183088.1|182963.1|183110.6|182985.6|183034.4|182909.4|689
1696561500000|2023-10-06 03:05:00|183088.8|182963.8|183121.1|182996.1|183130.9|183005.9|183088.8|182963.8|801
1696561800000|2023-10-06 03:10:00|183120.3|182995.3|183127.7|183002.7|183135.3|183010.3|183097.9|182972.9|718
1696562100000|2023-10-06 03:15:00|183127.9|183002.9|183129.2|183004.2|183135.6|183010.6|183097.5|182972.5|876
1696562400000|2023-10-06 03:20:00|183119.5|182994.5|183131.6|183006.6|183136.2|183011.2|183101.4|182976.4|953
1696562700000|2023-10-06 03:25:00|183129.3|183004.3|183075.2|182950.2|183133.2|183008.2|183055.2|182930.2|733
1696563000000|2023-10-06 03:30:00|183074.3|182949.3|183126.9|183001.9|183126.9|183001.9|183062.7|182937.7|859
1696563300000|2023-10-06 03:35:00|183164|183039|183249|183124|183253.3|183128.3|183135.2|183010.2|510
1696563600000|2023-10-06 03:40:00|183251|183126|183154.4|183029.4|183263|183138|183133.1|183008.1|413
1696563900000|2023-10-06 03:45:00|183153.9|183028.9|183165.3|183040.3|183170.8|183045.8|183133.6|183008.6|516
1696564200000|2023-10-06 03:50:00|183168.2|183043.2|183196.8|183071.8|183201.7|183076.7|183167.1|183042.1|594
1696564500000|2023-10-06 03:55:00|183194.5|183069.5|183187.5|183062.5|183195.4|183070.4|183165.9|183040.9|781
1696564800000|2023-10-06 04:00:00|183179.8|183054.8|183150.8|183025.8|183179.8|183054.8|183132.5|183007.5|917
1696565100000|2023-10-06 04:05:00|183151|183026|183148.9|183023.9|183160.9|183035.9|183139.9|183014.9|913
1696565400000|2023-10-06 04:10:00|183149.6|183024.6|183138.9|183013.9|183154.7|183029.7|183135.5|183010.5|936
1696565700000|2023-10-06 04:15:00|183139|183014|183116.3|182991.3|183151.3|183026.3|183105.2|182980.2|867
1696566000000|2023-10-06 04:20:00|183113.1|182988.1|183118.9|182993.9|183123.8|182998.8|183105.6|182980.6|966
1696566300000|2023-10-06 04:25:00|183116.1|182991.1|183078.9|182953.9|183130.3|183005.3|183075|182950|931
1696566600000|2023-10-06 04:30:00|183077.3|182952.3|183071.2|182946.2|183095.9|182970.9|183066.8|182941.8|646
1696566900000|2023-10-06 04:35:00|183072.3|182947.3|183077.3|182952.3|183139.3|183014.3|183069.6|182944.6|834
1696567200000|2023-10-06 04:40:00|183077.8|182952.8|183078.2|182953.2|183092|182967|183068.4|182943.4|938
1696567500000|2023-10-06 04:45:00|183100.3|182975.3|183149.7|183024.7|183158.3|183033.3|183096.6|182971.6|894
1696567800000|2023-10-06 04:50:00|183150.9|183025.9|183283.7|183158.7|183405.3|183280.3|183142.7|183017.7|626
1696568100000|2023-10-06 04:55:00|183283.9|183158.9|183182.1|183057.1|183284.4|183159.4|183137.5|183012.5|413
1696568400000|2023-10-06 05:00:00|183182|183057|183198|183073|183228.6|183103.6|183176.8|183051.8|626
1696568700000|2023-10-06 05:05:00|183197.8|183072.8|183243.2|183118.2|183246.6|183121.6|183189.7|183064.7|674
1696569000000|2023-10-06 05:10:00|183240.5|183115.5|183267.5|183142.5|183273.6|183148.6|183239.1|183114.1|739
1696569300000|2023-10-06 05:15:00|183267.3|183142.3|183311.4|183186.4|183337.1|183212.1|183264.7|183139.7|849
1696569600000|2023-10-06 05:20:00|183311.9|183186.9|183306.4|183181.4|183325|183200|183287.3|183162.3|730
1696569900000|2023-10-06 05:25:00|183309.1|183184.1|183387.8|183262.8|183394.8|183269.8|183303.1|183178.1|633
1696570200000|2023-10-06 05:30:00|183388|183263|183381|183256|183405.4|183280.4|183358.4|183233.4|935
1696570500000|2023-10-06 05:35:00|183381.2|183256.2|183432.2|183307.2|183442.1|183317.1|183346.5|183221.5|747
1696570800000|2023-10-06 05:40:00|183431.8|183306.8|183455.7|183330.7|183474.2|183349.2|183407|183282|796
1696571100000|2023-10-06 05:45:00|183456.1|183331.1|183494.5|183369.5|183512.4|183387.4|183435.7|183310.7|686
1696571400000|2023-10-06 05:50:00|183493.5|183368.5|183458|183333|183504.5|183379.5|183452.4|183327.4|635
1696571700000|2023-10-06 05:55:00|183458.5|183333.5|183493.7|183368.7|183504.4|183379.4|183441.8|183316.8|810
1696572000000|2023-10-06 06:00:00|183492.5|183367.5|183419.2|183294.2|183540|183415|183417.6|183292.6|782
1696572300000|2023-10-06 06:05:00|183418.7|183293.7|183215.9|183090.9|183421.8|183296.8|183189.2|183064.2|712
1696572600000|2023-10-06 06:10:00|183216.1|183091.1|183062.4|182937.4|183219.6|183094.6|183023.9|182898.9|759
1696572900000|2023-10-06 06:15:00|183060.9|182935.9|183016.3|182891.3|183060.9|182935.9|182947.7|182822.7|751
1696573200000|2023-10-06 06:20:00|183012|182887|182965.1|182840.1|183012|182887|182910.9|182785.9|691
1696573500000|2023-10-06 06:25:00|182965.8|182840.8|182986.5|182861.5|182999.8|182874.8|182956.3|182831.3|862
1696573800000|2023-10-06 06:30:00|182986.1|182861.1|182970.8|182845.8|182989.6|182864.6|182949.8|182824.8|649
1696574100000|2023-10-06 06:35:00|182974.2|182849.2|182975.3|182850.3|182997.6|182872.6|182955.3|182830.3|539
1696574400000|2023-10-06 06:40:00|182974.1|182849.1|182989.7|182864.7|183013.2|182888.2|182968.7|182843.7|544
1696574700000|2023-10-06 06:45:00|182998.3|182873.3|182882.3|182757.3|183000.8|182875.8|182880.6|182755.6|663
1696575000000|2023-10-06 06:50:00|182882.4|182757.4|182818.6|182693.6|182882.4|182757.4|182674.6|182549.6|742
1696575300000|2023-10-06 06:55:00|182817.1|182692.1|182810.8|182685.8|182838.3|182713.3|182753.5|182628.5|681
1696575600000|2023-10-06 07:00:00|182811.5|182686.5|182732.3|182607.3|182850.6|182725.6|182606.1|182481.1|861
1696575900000|2023-10-06 07:05:00|182733.1|182608.1|182855.9|182730.9|182872.5|182747.5|182721.6|182596.6|708
1696576200000|2023-10-06 07:10:00|182855.8|182730.8|182829.5|182704.5|182859.2|182734.2|182693.6|182568.6|784
1696576500000|2023-10-06 07:15:00|182828.9|182703.9|183005.5|182880.5|183066.5|182941.5|182828.9|182703.9|834
1696576800000|2023-10-06 07:20:00|183006.1|182881.1|182684.1|182559.1|183006.1|182881.1|182648.3|182523.3|869
1696577100000|2023-10-06 07:25:00|182684.2|182559.2|182404.1|182279.1|182686.6|182561.6|182371.2|182246.2|791
1696577400000|2023-10-06 07:30:00|182391.1|182266.1|182188.5|182063.5|182391.1|182266.1|182141.2|182016.2|909
1696577700000|2023-10-06 07:35:00|182170|182045|182135.7|182010.7|182440.7|182315.7|182127.5|182002.5|791
1696578000000|2023-10-06 07:40:00|182135.6|182010.6|182284|182159|182325.4|182200.4|182089.3|181964.3|719
1696578300000|2023-10-06 07:45:00|182286.9|182161.9|182205.5|182080.5|182345.6|182220.6|182128.5|182003.5|827
1696578600000|2023-10-06 07:50:00|182205.1|182080.1|182126.8|182001.8|182277.1|182152.1|182119|181994|799
1696578900000|2023-10-06 07:55:00|182124.8|181999.8|181871.1|181746.1|182124.8|181999.8|181819.1|181694.1|920
1696579200000|2023-10-06 08:00:00|181871.4|181746.4|181969.2|181844.2|182041.9|181916.9|181748.1|181623.1|803
1696579500000|2023-10-06 08:05:00|181970.2|181845.2|181814.6|181689.6|181979.5|181854.5|181791.3|181666.3|866
1696579800000|2023-10-06 08:10:00|181814.7|181689.7|181958.4|181833.4|181993.6|181868.6|181811.9|181686.9|825
1696580100000|2023-10-06 08:15:00|181964.3|181839.3|181957.3|181832.3|182126.1|182001.1|181924.7|181799.7|846
1696580400000|2023-10-06 08:20:00|181957.1|181832.1|182018.6|181893.6|182064.9|181939.9|181919.9|181794.9|771
1696580700000|2023-10-06 08:25:00|182018.7|181893.7|181955.4|181830.4|182031.7|181906.7|181932.9|181807.9|848
1696581000000|2023-10-06 08:30:00|181959.4|181834.4|182196.3|182071.3|182263.6|182138.6|181952.4|181827.4|745
1696581300000|2023-10-06 08:35:00|182196.2|182071.2|182147.6|182022.6|182272|182147|182136.2|182011.2|774
1696581600000|2023-10-06 08:40:00|182147.8|182022.8|181940.8|181815.8|182199.2|182074.2|181930.5|181805.5|797
1696581900000|2023-10-06 08:45:00|181934.6|181809.6|182054.5|181929.5|182067.2|181942.2|181906.5|181781.5|822
1696582200000|2023-10-06 08:50:00|182055.5|181930.5|182096.2|181971.2|182111.7|181986.7|182038.2|181913.2|837
1696582500000|2023-10-06 08:55:00|182097.4|181972.4|182135.1|182010.1|182174.4|182049.4|182071.8|181946.8|718
1696582800000|2023-10-06 09:00:00|182151.1|182026.1|182319|182194|182372.8|182247.8|182151.1|182026.1|780
1696583100000|2023-10-06 09:05:00|182319.1|182194.1|182242.2|182117.2|182319.5|182194.5|182210.2|182085.2|581
1696583400000|2023-10-06 09:10:00|182241.5|182116.5|182167.2|182042.2|182315.7|182190.7|182141.7|182016.7|723
1696583700000|2023-10-06 09:15:00|182167.1|182042.1|182006.5|181881.5|182168|182043|182001.6|181876.6|707
1696584000000|2023-10-06 09:20:00|182006.6|181881.6|182038.9|181913.9|182062.2|181937.2|181956.8|181831.8|736
1696584300000|2023-10-06 09:25:00|182038|181913|182129|182004|182152.3|182027.3|182038|181913|650
1696584600000|2023-10-06 09:30:00|182129.7|182004.7|182143.2|182018.2|182264|182139|182129.7|182004.7|715
1696584900000|2023-10-06 09:35:00|182143.1|182018.1|182306.5|182181.5|182308.5|182183.5|182127.1|182002.1|622
1696585200000|2023-10-06 09:40:00|182307.1|182182.1|182100.2|181975.2|182308.6|182183.6|182072.3|181947.3|723
1696585500000|2023-10-06 09:45:00|182100.1|181975.1|182237.2|182112.2|182251.1|182126.1|182096.1|181971.1|712
1696585800000|2023-10-06 09:50:00|182235.2|182110.2|182106.5|181981.5|182251.7|182126.7|182106|181981|745
1696586100000|2023-10-06 09:55:00|182106.6|181981.6|182235.6|182110.6|182236|182111|182078.4|181953.4|672
1696586400000|2023-10-06 10:00:00|182236|182111|182245|182120|182404|182279|182212.8|182087.8|845
1696586700000|2023-10-06 10:05:00|182243.8|182118.8|182074.4|181949.4|182249.8|182124.8|182063.5|181938.5|647
1696587000000|2023-10-06 10:10:00|182074.8|181949.8|182110.2|181985.2|182118.6|181993.6|181974.9|181849.9|636
1696587300000|2023-10-06 10:15:00|182110.3|181985.3|182183|182058|182183.1|182058.1|182102.8|181977.8|612
1696587600000|2023-10-06 10:20:00|182182.9|182057.9|182209.4|182084.4|182288.8|182163.8|182177.6|182052.6|647
1696587900000|2023-10-06 10:25:00|182209.3|182084.3|182158.8|182033.8|182259.7|182134.7|182157.4|182032.4|670
1696588200000|2023-10-06 10:30:00|182158.3|182033.3|182185.7|182060.7|182244|182119|182128.4|182003.4|690
1696588500000|2023-10-06 10:35:00|182185.6|182060.6|182210.9|182085.9|182220.3|182095.3|182176.7|182051.7|562
1696588800000|2023-10-06 10:40:00|182208.6|182083.6|182190.6|182065.6|182250.2|182125.2|182183.8|182058.8|623
1696589100000|2023-10-06 10:45:00|182195.7|182070.7|182380|182255|182419.5|182294.5|182193.4|182068.4|638
1696589400000|2023-10-06 10:50:00|182379.9|182254.9|182537.5|182412.5|182537.8|182412.8|182379.9|182254.9|617
1696589700000|2023-10-06 10:55:00|182535.1|182410.1|182643.3|182518.3|182669|182544|182534.8|182409.8|724
1696590000000|2023-10-06 11:00:00|182644.1|182519.1|182772|182647|182795.9|182670.9|182644.1|182519.1|710
1696590300000|2023-10-06 11:05:00|182770.1|182645.1|182816.6|182691.6|182934.6|182809.6|182758.3|182633.3|724
1696590600000|2023-10-06 11:10:00|182813.6|182688.6|182540.3|182415.3|182814.6|182689.6|182429|182304|685
1696590900000|2023-10-06 11:15:00|182544|182419|182358.7|182233.7|182562.3|182437.3|182349.5|182224.5|654
1696591200000|2023-10-06 11:20:00|182357.7|182232.7|182377.2|182252.2|182437.5|182312.5|182346.7|182221.7|760
1696591500000|2023-10-06 11:25:00|182377.5|182252.5|182377.5|182252.5|182394.6|182269.6|182269.3|182144.3|745
1696591800000|2023-10-06 11:30:00|182380.8|182255.8|182541.2|182416.2|182588.3|182463.3|182379.4|182254.4|774
1696592100000|2023-10-06 11:35:00|182542.7|182417.7|182620.6|182495.6|182623.9|182498.9|182477.3|182352.3|780
1696592400000|2023-10-06 11:40:00|182619.8|182494.8|182417.7|182292.7|182619.8|182494.8|182417.7|182292.7|638
1696592700000|2023-10-06 11:45:00|182429.2|182304.2|182411.9|182286.9|182461.4|182336.4|182343|182218|750
1696593000000|2023-10-06 11:50:00|182411.8|182286.8|182600.7|182475.7|182626.6|182501.6|182386.7|182261.7|604
1696593300000|2023-10-06 11:55:00|182601.7|182476.7|182706.7|182581.7|182727.8|182602.8|182522.2|182397.2|752
1696593600000|2023-10-06 12:00:00|182695.8|182570.8|182674.2|182549.2|182721|182596|182608.6|182483.6|856
1696593900000|2023-10-06 12:05:00|182674.6|182549.6|182803.5|182678.5|182803.5|182678.5|182530.2|182405.2|862
1696594200000|2023-10-06 12:10:00|182804.9|182679.9|182918.1|182793.1|183007.5|182882.5|182786|182661|798
1696594500000|2023-10-06 12:15:00|182918|182793|183239.2|183114.2|183275|183150|182848.1|182723.1|901
1696594800000|2023-10-06 12:20:00|183252.8|183127.8|182966.1|182841.1|183367.7|183242.7|182878.2|182753.2|963
1696595100000|2023-10-06 12:25:00|182968.3|182843.3|182941.9|182631.9|183073.7|182948.7|182779.9|182582.1|888
1696595400000|2023-10-06 12:30:00|182943.5|182633.5|184600|184475|184986|184861|182920.2|182610.2|1173
1696595700000|2023-10-06 12:35:00|184585.9|184460.9|183724.3|183599.3|184585.9|184460.9|183715.4|183590.4|1149
1696596000000|2023-10-06 12:40:00|183748.1|183623.1|183903.5|183778.5|183943|183818|183493.8|183368.8|1134
1696596300000|2023-10-06 12:45:00|183897.5|183772.5|184113.9|183988.9|184227.3|184102.3|183865.2|183740.2|1128
1696596600000|2023-10-06 12:50:00|184114.3|183989.3|184314.7|184189.7|184617|184492|183980.5|183855.5|1101
1696596900000|2023-10-06 12:55:00|184313.5|184188.5|184197.5|184072.5|184581.5|184456.5|184102.2|183977.2|1124
1696597200000|2023-10-06 13:00:00|184184.1|184059.1|183938.6|183813.6|184186.7|184061.7|183690.5|183565.5|1107
1696597500000|2023-10-06 13:05:00|183934.6|183809.6|183823.2|183698.2|183990.1|183865.1|183621.2|183496.2|1103
1696597800000|2023-10-06 13:10:00|183822.6|183697.6|183717.3|183592.3|184008.9|183883.9|183496.4|183371.4|1109
1696598100000|2023-10-06 13:15:00|183717.4|183592.4|183794.5|183669.5|183948|183823|183615.5|183490.5|1064
1696598400000|2023-10-06 13:20:00|183794.2|183669.2|183460.2|183335.2|183794.2|183669.2|183390.3|183265.3|1043
1696598700000|2023-10-06 13:25:00|183460.4|183335.4|183800.9|183675.9|183883.1|183758.1|183339.5|183214.5|1054
1696599000000|2023-10-06 13:30:00|183798.8|183673.8|183547.6|183422.6|183854.3|183729.3|183224|183099|1133
1696599300000|2023-10-06 13:35:00|183545.3|183420.3|183827.6|183702.6|183898.6|183773.6|183461.2|183336.2|1103
1696599600000|2023-10-06 13:40:00|183826.3|183701.3|183551.6|183426.6|183949|183824|183549|183424|1115
1696599900000|2023-10-06 13:45:00|183545.3|183420.3|183729.7|183604.7|183729.7|183604.7|183253.5|183128.5|1061
1696600200000|2023-10-06 13:50:00|183733.7|183608.7|183756.9|183631.9|183863.9|183738.9|183482.4|183357.4|1070
1696600500000|2023-10-06 13:55:00|183757|183632|183885.8|183760.8|184052|183927|183725.1|183600.1|1061
1696600800000|2023-10-06 14:00:00|183886.5|183761.5|183669|183544|183964.4|183839.4|183666.1|183541.1|1109
1696601100000|2023-10-06 14:05:00|183668.2|183543.2|183673.6|183548.6|183895.7|183770.7|183578|183453|1087
1696601400000|2023-10-06 14:10:00|183674.9|183549.9|183678.3|183553.3|183877.5|183752.5|183579|183454|1058
1696601700000|2023-10-06 14:15:00|183679.5|183554.5|183791.7|183666.7|183810.1|183685.1|183634.2|183509.2|1034
1696602000000|2023-10-06 14:20:00|183792.9|183667.9|183548.4|183423.4|183934.9|183809.9|183431.1|183306.1|1097
1696602300000|2023-10-06 14:25:00|183546.2|183421.2|183461.3|183336.3|183627.3|183502.3|183382.4|183257.4|1086
1696602600000|2023-10-06 14:30:00|183464.8|183339.8|183400.7|183275.7|183498.6|183373.6|183228.8|183103.8|1109
1696602900000|2023-10-06 14:35:00|183401.8|183276.8|183261.8|183136.8|183463.9|183338.9|183223.4|183098.4|1025
1696603200000|2023-10-06 14:40:00|183262.3|183137.3|183178.3|183053.3|183407.9|183282.9|183175.9|183050.9|1083
1696603500000|2023-10-06 14:45:00|183178|183053|183219.3|183094.3|183270|183145|183084.6|182959.6|1040
1696603800000|2023-10-06 14:50:00|183220.7|183095.7|183379.2|183254.2|183399.1|183274.1|183199.9|183074.9|1049
1696604100000|2023-10-06 14:55:00|183378.2|183253.2|183334.2|183209.2|183456.9|183331.9|183278.3|183153.3|1021
1696604400000|2023-10-06 15:00:00|183333.4|183208.4|182844.7|182719.7|183419.7|183294.7|182834.3|182709.3|1028
1696604700000|2023-10-06 15:05:00|182817.7|182692.7|182630.6|182505.6|183050.9|182925.9|182628.7|182503.7|1067
1696605000000|2023-10-06 15:10:00|182632.6|182507.6|182686.6|182561.6|182837|182712|182570.4|182445.4|1057
1696605300000|2023-10-06 15:15:00|182687.2|182562.2|182581|182456|182713.4|182588.4|182463.1|182338.1|1027
1696605600000|2023-10-06 15:20:00|182580.3|182455.3|182226.4|182101.4|182580.3|182455.3|182223.1|182098.1|1013
1696605900000|2023-10-06 15:25:00|182224.9|182099.9|182113.3|181988.3|182317.7|182192.7|182054.5|181929.5|1024
1696606200000|2023-10-06 15:30:00|182112.7|181987.7|181819.2|181694.2|182129|182004|181668.7|181543.7|1056
1696606500000|2023-10-06 15:35:00|181819.4|181694.4|181622.6|181497.6|181986.2|181861.2|181523.3|181398.3|1085
1696606800000|2023-10-06 15:40:00|181628.4|181503.4|181713.1|181588.1|181721.5|181596.5|181368.8|181243.8|1040
1696607100000|2023-10-06 15:45:00|181711.1|181586.1|181540.8|181415.8|181826.3|181701.3|181509.4|181384.4|1032
1696607400000|2023-10-06 15:50:00|181556.2|181431.2|181736.7|181611.7|181928.7|181803.7|181540.1|181415.1|966
1696607700000|2023-10-06 15:55:00|181736.5|181611.5|181710.8|181585.8|181886.7|181761.7|181621.8|181496.8|966
1696608000000|2023-10-06 16:00:00|181706.5|181581.5|181996.6|181871.6|182059.4|181934.4|181696.5|181571.5|985
1696608300000|2023-10-06 16:05:00|181994|181869|182044.2|181919.2|182159.1|182034.1|181900.8|181775.8|931
1696608600000|2023-10-06 16:10:00|182044.4|181919.4|182319.5|182194.5|182362|182237|181958.5|181833.5|942
1696608900000|2023-10-06 16:15:00|182316.3|182191.3|182297.5|182172.5|182362|182237|182205.3|182080.3|952
1696609200000|2023-10-06 16:20:00|182295|182170|182407.1|182282.1|182597.1|182472.1|182283.4|182158.4|976
1696609500000|2023-10-06 16:25:00|182408.1|182283.1|182436.8|182311.8|182497.1|182372.1|182319.4|182194.4|888
1696609800000|2023-10-06 16:30:00|182435.6|182310.6|182388.6|182263.6|182461.2|182336.2|182251.9|182126.9|987
1696610100000|2023-10-06 16:35:00|182389.1|182264.1|182309.7|182184.7|182437|182312|182248.6|182123.6|904
1696610400000|2023-10-06 16:40:00|182311|182186|182095.3|181970.3|182311|182186|182059.7|181934.7|922
1696610700000|2023-10-06 16:45:00|182095.1|181970.1|182141.1|182016.1|182281.6|182156.6|182079|181954|804
1696611000000|2023-10-06 16:50:00|182141.4|182016.4|182126.7|182001.7|182229.8|182104.8|182117.8|181992.8|853
1696611300000|2023-10-06 16:55:00|182126.4|182001.4|182146.4|182021.4|182211.6|182086.6|181990.5|181865.5|797
1696611600000|2023-10-06 17:00:00|182134.2|182009.2|182088.3|181963.3|182134.2|182009.2|182011.3|181886.3|772
1696611900000|2023-10-06 17:05:00|182088|181963|182085.1|181960.1|182146.2|182021.2|182051.2|181926.2|798
1696612200000|2023-10-06 17:10:00|182086.3|181961.3|181779.7|181654.7|182200.1|182075.1|181747.2|181622.2|920
1696612500000|2023-10-06 17:15:00|181779|181654|181757.5|181632.5|181885.4|181760.4|181755.8|181630.8|853
1696612800000|2023-10-06 17:20:00|181756.5|181631.5|181762.8|181637.8|181771.6|181646.6|181698.9|181573.9|819
1696613100000|2023-10-06 17:25:00|181763|181638|181752.1|181627.1|181828.9|181703.9|181692.8|181567.8|807
1696613400000|2023-10-06 17:30:00|181747.6|181622.6|181772.5|181647.5|181882.6|181757.6|181716.8|181591.8|741
1696613700000|2023-10-06 17:35:00|181773.5|181648.5|181852.8|181727.8|181919.3|181794.3|181772.3|181647.3|711
1696614000000|2023-10-06 17:40:00|181850.8|181725.8|181844.9|181719.9|181912.1|181787.1|181839|181714|744
1696614300000|2023-10-06 17:45:00|181844.7|181719.7|181816.3|181691.3|181915|181790|181799.7|181674.7|741
1696614600000|2023-10-06 17:50:00|181816|181691|181626.4|181501.4|181819.6|181694.6|181571.4|181446.4|757
1696614900000|2023-10-06 17:55:00|181627.2|181502.2|181440.9|181315.9|181674.3|181549.3|181438.2|181313.2|808
1696615200000|2023-10-06 18:00:00|181440.5|181315.5|181565.1|181440.1|181660.5|181535.5|181438.7|181313.7|906
1696615500000|2023-10-06 18:05:00|181565.4|181440.4|181569.1|181444.1|181620.7|181495.7|181541.4|181416.4|842
1696615800000|2023-10-06 18:10:00|181567.6|181442.6|181534.3|181409.3|181569|181444|181413.1|181288.1|993
1696616100000|2023-10-06 18:15:00|181535|181410|181581.7|181456.7|181644.8|181519.8|181476.8|181351.8|965
1696616400000|2023-10-06 18:20:00|181583.3|181458.3|181499.7|181374.7|181591.3|181466.3|181461.3|181336.3|830
1696616700000|2023-10-06 18:25:00|181499.9|181374.9|181338.5|181213.5|181550.1|181425.1|181328.6|181203.6|830
1696617000000|2023-10-06 18:30:00|181338.3|181213.3|181182.3|181057.3|181340.7|181215.7|181165.7|181040.7|758
1696617300000|2023-10-06 18:35:00|181182.6|181057.6|181164.6|181039.6|181258.1|181133.1|181100.1|180975.1|809
1696617600000|2023-10-06 18:40:00|181165.8|181040.8|181333.6|181208.6|181336.4|181211.4|181136.1|181011.1|804
1696617900000|2023-10-06 18:45:00|181333.7|181208.7|181265.8|181140.8|181333.9|181208.9|181161|181036|834
1696618200000|2023-10-06 18:50:00|181266.1|181141.1|181540.4|181415.4|181540.6|181415.6|181265.7|181140.7|752
1696618500000|2023-10-06 18:55:00|181541.9|181416.9|181567.4|181442.4|181602|181477|181496.8|181371.8|702
1696618800000|2023-10-06 19:00:00|181565.8|181440.8|181574.4|181449.4|181645.5|181520.5|181561.9|181436.9|826
1696619100000|2023-10-06 19:05:00|181568.6|181443.6|181316.7|181191.7|181604|181479|181312.6|181187.6|817
1696619400000|2023-10-06 19:10:00|181271.2|181146.2|181496.5|181371.5|181519.8|181394.8|181215.6|181090.6|819
1696619700000|2023-10-06 19:15:00|181497.1|181372.1|181593|181468|181626.5|181501.5|181481.7|181356.7|833
1696620000000|2023-10-06 19:20:00|181592.9|181467.9|181562.2|181437.2|181602.5|181477.5|181534.4|181409.4|820
1696620300000|2023-10-06 19:25:00|181562.8|181437.8|181559.8|181434.8|181594.3|181469.3|181518.7|181393.7|849
1696620600000|2023-10-06 19:30:00|181560.5|181435.5|181543.6|181418.6|181600.4|181475.4|181491.9|181366.9|884
1696620900000|2023-10-06 19:35:00|181543.7|181418.7|181603.7|181478.7|181645.8|181520.8|181543.7|181418.7|765
1696621200000|2023-10-06 19:40:00|181603.6|181478.6|181686.8|181561.8|181725.3|181600.3|181599.1|181474.1|777
1696621500000|2023-10-06 19:45:00|181686.5|181561.5|181763.3|181638.3|181763.3|181638.3|181654.3|181529.3|670
1696621800000|2023-10-06 19:50:00|181771.1|181646.1|181932.2|181807.2|181933.2|181808.2|181759.8|181634.8|863
1696622100000|2023-10-06 19:55:00|181932.3|181807.3|181925.2|181800.2|181952.4|181827.4|181891.2|181766.2|818
1696622400000|2023-10-06 20:00:00|181926.3|181801.3|181892.1|181767.1|181933.1|181808.1|181872.4|181747.4|800
1696622700000|2023-10-06 20:05:00|181895.5|181770.5|181951.6|181826.6|182003.8|181878.8|181874.5|181749.5|878
1696623000000|2023-10-06 20:10:00|181951.4|181826.4|181892.3|181767.3|181953.4|181828.4|181890.7|181765.7|856
1696623300000|2023-10-06 20:15:00|181891.4|181766.4|181750.6|181625.6|181891.9|181766.9|181638.4|181513.4|772
1696623600000|2023-10-06 20:20:00|181751.4|181626.4|181779.4|181654.4|181783|181658|181749.9|181624.9|867
1696623900000|2023-10-06 20:25:00|181779.3|181654.3|181715.4|181590.4|181782.6|181657.6|181710.7|181585.7|869
1696624200000|2023-10-06 20:30:00|181716.7|181591.7|181714.2|181589.2|181718.7|181593.7|181706.9|181581.9|878
1696624500000|2023-10-06 20:35:00|181711.7|181586.7|181675.3|181550.3|181777.5|181652.5|181673.7|181548.7|717
1696624800000|2023-10-06 20:40:00|181676.5|181551.5|181625.6|181500.6|181677.1|181552.1|181606|181481|775
1696625100000|2023-10-06 20:45:00|181625.8|181500.8|181687|181562|181696.5|181571.5|181625.3|181500.3|678
1696625400000|2023-10-06 20:50:00|181690.3|181565.3|181714.9|181589.9|181743.4|181596.2|181677.5|181519.9|671
1696625700000|2023-10-06 20:55:00|181765.1|181541.4|181885|181575|181907.9|181701.4|181721.5|181529.3|414
1696795200000|2023-10-08 20:00:00|182144.4|181789.4|182144.4|181789.4|182144.4|181789.4|182144.4|181789.4|1
1696795500000|2023-10-08 20:05:00|182144.3|181789.3|182144.3|181789.3|182144.3|181789.3|182144.3|181789.3|1
1696795800000|2023-10-08 20:10:00|182087.3|181732.3|182087.3|181732.3|182087.3|181732.3|182087.3|181732.3|1
1696796100000|2023-10-08 20:15:00|182034|181679|182031.6|181676.6|182034|181679|182031.6|181676.6|2
1696796400000|2023-10-08 20:20:00|182087.3|181732.3|182087.3|181732.3|182337.7|181982.7|182087.3|181732.3|5
1696797600000|2023-10-08 20:40:00|182162.7|181807.7|182087.3|181732.3|182162.7|181807.7|182072.2|181717.2|7
1696798200000|2023-10-08 20:50:00|182067|181712|182815.6|182460.6|182932.4|182577.4|182067|181712|16
1696798500000|2023-10-08 20:55:00|182886.9|182531.9|182866|182511|182983.8|182628.8|182814.3|182459.3|10
1696798800000|2023-10-08 21:00:00|182934.5|182579.5|182984.5|182674.5|182984.5|182674.5|182563.9|182208.9|30
1696799100000|2023-10-08 21:05:00|182980.3|182670.3|182905|182595|183045.8|182735.8|182904.1|182594.1|36
1696799400000|2023-10-08 21:10:00|182851|182541|182944.9|182634.9|182995.1|182685.1|182851|182541|22
1696799700000|2023-10-08 21:15:00|182945.6|182635.6|183050|182740|183107.1|182797.1|182918|182608|75
1696800000000|2023-10-08 21:20:00|183051|182741|183018.7|182708.7|183115.3|182805.3|182974.8|182664.8|113
1696800300000|2023-10-08 21:25:00|183064.2|182754.2|183022|182712|183065.7|182755.7|182974.5|182664.5|23
1696800600000|2023-10-08 21:30:00|182997.1|182687.1|182988.1|182678.1|183076.5|182766.5|182905.7|182595.7|46
1696800900000|2023-10-08 21:35:00|182969.1|182659.1|182999.7|182689.7|183001|182691|182956.1|182646.1|59
1696801200000|2023-10-08 21:40:00|182996.1|182686.1|182968.6|182658.6|183000.3|182690.3|182834.1|182524.1|132
1696801500000|2023-10-08 21:45:00|182968.5|182658.5|182983.9|182673.9|182991.2|182681.2|182924.7|182614.7|71
1696801800000|2023-10-08 21:50:00|182984.2|182674.2|183039.5|182729.5|183039.6|182729.6|182895.6|182585.6|213
1696802100000|2023-10-08 21:55:00|183039.3|182729.3|182795.6|182485.6|183055.2|182745.2|182795.6|182485.6|249
1696802400000|2023-10-08 22:00:00|182795|182485|183008.4|182698.4|183009.3|182699.3|182750.7|182440.7|539
1696802700000|2023-10-08 22:05:00|183008.2|182698.2|183454.4|183144.4|183454.9|183144.9|182985.4|182675.4|621
1696803000000|2023-10-08 22:10:00|183454.3|183144.3|183231.5|182921.5|183502.6|183192.6|183068.5|182758.5|444
1696803300000|2023-10-08 22:15:00|183219.4|182909.4|183176.7|182866.7|183332|183022|182969.6|182659.6|462
1696803600000|2023-10-08 22:20:00|183176.6|182866.6|183204.3|182894.3|183235.3|182925.3|183138.2|182828.2|399
1696803900000|2023-10-08 22:25:00|183204.2|182894.2|183192.7|182882.7|183226.5|182916.5|183178.8|182875.1|316
1696804200000|2023-10-08 22:30:00|183193.2|182883.2|183188.8|182905.6|183211.3|182917.5|183185.1|182881.3|413
1696804500000|2023-10-08 22:35:00|183191.4|182907|183105.3|182795.3|183203.3|182907|183054.5|182747.1|341
1696804800000|2023-10-08 22:40:00|183104.2|182794.2|183009.2|182699.2|183112.2|182802.2|183001.9|182691.9|858
1696805100000|2023-10-08 22:45:00|183009.6|182699.6|182952|182642|183027.9|182717.9|182948|182638|912
1696805400000|2023-10-08 22:50:00|182951.9|182641.9|182945.7|182635.7|182964.2|182654.2|182916.8|182606.8|466
1696805700000|2023-10-08 22:55:00|182943.8|182633.8|183070.7|182760.7|183077.6|182767.6|182939.2|182629.2|1045
1696806000000|2023-10-08 23:00:00|183068.5|182758.5|182853.5|182552.9|183079.7|182769.7|182810.1|182519.3|714
1696806300000|2023-10-08 23:05:00|182853.3|182552.8|182701.2|182474.7|182926.4|182616.4|182700.4|182471|679
1696806600000|2023-10-08 23:10:00|182699.3|182469.1|182640.5|182455|182710.1|182510.3|182624.9|182445.7|401
1696806900000|2023-10-08 23:15:00|182642.7|182454|182582.5|182405|182642.7|182470.4|182571|182386.8|502
1696807200000|2023-10-08 23:20:00|182582.1|182405.4|182476.2|182297.6|182587.1|182422|182475.8|182283.6|452
1696807500000|2023-10-08 23:25:00|182476.1|182297.5|182461.2|182279.2|182490.5|182324.7|182436.2|182253.2|367
1696807800000|2023-10-08 23:30:00|182475.7|182278.6|182515.3|182360.1|182517.3|182360.5|182452.4|182272.6|261
1696808100000|2023-10-08 23:35:00|182514.9|182360.5|182479.6|182315.1|182623.7|182438.9|182473.3|182304.3|379
1696808400000|2023-10-08 23:40:00|182479.4|182314.7|182478.3|182305.3|182509.9|182323.7|182456.8|182276.4|239
1696808700000|2023-10-08 23:45:00|182478|182308.7|182484.6|182348.7|182583|182394.7|182460.3|182287.5|549
1696809000000|2023-10-08 23:50:00|182484.3|182348.8|182467|182342|182497.1|182354.6|182418.1|182293.1|676
1696809300000|2023-10-08 23:55:00|182468.6|182343.6|182505.3|182380.3|182537|182412|182425|182300|904
1696809600000|2023-10-09 00:00:00|182504.4|182379.4|182557.1|182432.1|182557.5|182432.5|182442|182317|821
1696809900000|2023-10-09 00:05:00|182556.5|182431.5|182639.2|182514.2|182676.6|182551.6|182527.6|182402.6|877
1696810200000|2023-10-09 00:10:00|182638.8|182513.8|182672.4|182547.4|182673.4|182548.4|182603.2|182478.2|458
1696810500000|2023-10-09 00:15:00|182672.5|182547.5|182624.6|182499.6|182728.1|182603.1|182607.2|182482.2|845
1696810800000|2023-10-09 00:20:00|182623|182498|182545.5|182420.5|182631.5|182506.5|182540.1|182415.1|782
1696811100000|2023-10-09 00:25:00|182546|182421|182493.3|182368.3|182554.5|182429.5|182491.9|182366.9|711
1696811400000|2023-10-09 00:30:00|182489.8|182364.8|182540.9|182415.9|182587|182462|182481.8|182356.8|766
1696811700000|2023-10-09 00:35:00|182534.1|182409.1|182531.6|182406.6|182547.8|182422.8|182505.7|182380.7|683
1696812000000|2023-10-09 00:40:00|182531.8|182406.8|182526.8|182401.8|182534.1|182409.1|182446.1|182321.1|828
1696812300000|2023-10-09 00:45:00|182525.7|182400.7|182440.5|182315.5|182525.7|182400.7|182392.3|182267.3|843
1696812600000|2023-10-09 00:50:00|182440|182315|182308.9|182183.9|182442|182317|182287|182162|871
1696812900000|2023-10-09 00:55:00|182308.7|182183.7|182310.5|182185.5|182371.3|182246.3|182297.4|182172.4|802
1696813200000|2023-10-09 01:00:00|182299.2|182174.2|182336|182211|182336.4|182211.4|182277.7|182152.7|875
1696813500000|2023-10-09 01:05:00|182340.4|182215.4|182407.3|182282.3|182446.8|182321.8|182299.5|182174.5|766
1696813800000|2023-10-09 01:10:00|182406.7|182281.7|182504.3|182379.3|182537.3|182412.3|182405.9|182280.9|852
1696814100000|2023-10-09 01:15:00|182504.8|182379.8|182436.8|182311.8|182504.8|182379.8|182430.4|182305.4|423
1696814400000|2023-10-09 01:20:00|182437|182312|182439.3|182314.3|182444.4|182319.4|182430.4|182305.4|434
1696814700000|2023-10-09 01:25:00|182439.1|182314.1|182446.3|182321.3|182453.6|182328.6|182428.2|182303.2|456
1696815000000|2023-10-09 01:30:00|182441|182316|182506.4|182381.4|182567|182442|182439|182314|982
1696815300000|2023-10-09 01:35:00|182505.6|182380.6|182514.9|182389.9|182553.9|182428.9|182486.2|182361.2|908
1696815600000|2023-10-09 01:40:00|182511.6|182386.6|182537.3|182412.3|182568.6|182443.6|182506.8|182381.8|960
1696815900000|2023-10-09 01:45:00|182534.8|182409.8|182553.5|182428.5|182568.9|182443.9|182491.7|182366.7|1051
1696816200000|2023-10-09 01:50:00|182553.6|182428.6|182562.7|182437.7|182600.9|182475.9|182540.9|182415.9|903
1696816500000|2023-10-09 01:55:00|182562.2|182437.2|182469.9|182344.9|182562.2|182437.2|182467.3|182342.3|1088
1696816800000|2023-10-09 02:00:00|182469|182344|182550.2|182425.2|182551.5|182426.5|182447.4|182322.4|1018
1696817100000|2023-10-09 02:05:00|182548.9|182423.9|182458.3|182333.3|182560.6|182435.6|182454.9|182329.9|1072
1696817400000|2023-10-09 02:10:00|182457.8|182332.8|182558.4|182433.4|182559.3|182434.3|182457.8|182332.8|1001
1696817700000|2023-10-09 02:15:00|182558.3|182433.3|182509|182384|182650.6|182525.6|182335.7|182210.7|856
1696818000000|2023-10-09 02:20:00|182509.1|182384.1|182421|182296|182522.7|182397.7|182419.7|182294.7|577
1696818300000|2023-10-09 02:25:00|182420.8|182295.8|182501.2|182376.2|182513|182388|182420.8|182295.8|711
1696818600000|2023-10-09 02:30:00|182503.7|182378.7|182526.6|182401.6|182567.8|182442.8|182487.6|182362.6|882
1696818900000|2023-10-09 02:35:00|182526.3|182401.3|182560.4|182435.4|182573|182448|182516.7|182391.7|866
1696819200000|2023-10-09 02:40:00|182559.2|182434.2|182549.9|182424.9|182569.8|182444.8|182541.4|182416.4|887
1696819500000|2023-10-09 02:45:00|182549.4|182424.4|182545.8|182420.8|182565.5|182440.5|182542.4|182417.4|955
1696819800000|2023-10-09 02:50:00|182546.1|182421.1|182502.9|182377.9|182547.4|182422.4|182488.8|182363.8|661
1696820100000|2023-10-09 02:55:00|182503.1|182378.1|182551.4|182426.4|182564.1|182439.1|182482.5|182357.5|637
1696820400000|2023-10-09 03:00:00|182552.5|182427.5|182595.4|182470.4|182609|182484|182546.4|182421.4|936
1696820700000|2023-10-09 03:05:00|182591.8|182466.8|182668.3|182543.3|182676.3|182551.3|182583.7|182458.7|874
1696821000000|2023-10-09 03:10:00|182669|182544|182669.8|182544.8|182690.2|182565.2|182647.9|182522.9|975
1696821300000|2023-10-09 03:15:00|182666|182541|182673.1|182548.1|182689.9|182564.9|182643|182518|1024
1696821600000|2023-10-09 03:20:00|182675.9|182550.9|182679.1|182554.1|182705.3|182580.3|182666.7|182541.7|989
1696821900000|2023-10-09 03:25:00|182679.3|182554.3|182674.9|182549.9|182686.2|182561.2|182669.1|182544.1|468
1696822200000|2023-10-09 03:30:00|182675|182550|182710.4|182585.4|182732.5|182607.5|182639.8|182514.8|666
1696822500000|2023-10-09 03:35:00|182709.6|182584.6|182677.5|182552.5|182723.2|182598.2|182674.1|182549.1|482
1696822800000|2023-10-09 03:40:00|182676.7|182551.7|182684.9|182559.9|182693.8|182568.8|182661.6|182536.6|530
1696823100000|2023-10-09 03:45:00|182686|182561|182699.8|182574.8|182708.7|182583.7|182672.7|182547.7|607
1696823400000|2023-10-09 03:50:00|182700.5|182575.5|182713.9|182588.9|182721.7|182596.7|182692.2|182567.2|434
1696823700000|2023-10-09 03:55:00|182713.7|182588.7|182787.6|182662.6|182799.6|182674.6|182711.9|182586.9|555
1696824000000|2023-10-09 04:00:00|182788.2|182663.2|182717.1|182592.1|182791|182666|182689.7|182564.7|653
1696824300000|2023-10-09 04:05:00|182721.7|182596.7|182796.4|182671.4|182804.8|182679.8|182721.7|182596.7|646
1696824600000|2023-10-09 04:10:00|182792.5|182667.5|182796.1|182671.1|182816.1|182691.1|182770.7|182645.7|685
1696824900000|2023-10-09 04:15:00|182797.1|182672.1|182796.3|182671.3|182813.5|182688.5|182768.6|182643.6|849
1696825200000|2023-10-09 04:20:00|182798.5|182673.5|182799.8|182674.8|182806.8|182681.8|182772.7|182647.7|589
1696825500000|2023-10-09 04:25:00|182798.6|182673.6|182813.7|182688.7|182814.3|182689.3|182789.7|182664.7|331
1696825800000|2023-10-09 04:30:00|182812.9|182687.9|182894.8|182769.8|182914.8|182789.8|182800.1|182675.1|907
1696826100000|2023-10-09 04:35:00|182895.5|182770.5|182828.2|182703.2|182896.5|182771.5|182828.2|182703.2|733
1696826400000|2023-10-09 04:40:00|182827.9|182702.9|182842.7|182717.7|182851.6|182726.6|182789.4|182664.4|896
1696826700000|2023-10-09 04:45:00|182841.7|182716.7|182786.9|182661.9|182851.7|182726.7|182783.1|182658.1|937
1696827000000|2023-10-09 04:50:00|182785.7|182660.7|182794.1|182669.1|182794.1|182669.1|182768.7|182643.7|907
1696827300000|2023-10-09 04:55:00|182793.3|182668.3|182757.1|182632.1|182817.8|182692.8|182749.1|182624.1|918
1696827600000|2023-10-09 05:00:00|182756.4|182631.4|182735|182610|182758.4|182633.4|182691.3|182566.3|1042
1696827900000|2023-10-09 05:05:00|182735.2|182610.2|182729.9|182604.9|182746.8|182621.8|182668.9|182543.9|918
1696828200000|2023-10-09 05:10:00|182727.3|182602.3|182752.5|182627.5|182757.3|182632.3|182714.4|182589.4|961
1696828500000|2023-10-09 05:15:00|182753.9|182628.9|182682.6|182557.6|182756.9|182631.9|182643.2|182518.2|678
1696828800000|2023-10-09 05:20:00|182682.2|182557.2|182696.9|182571.9|182701.2|182576.2|182642.6|182517.6|885
1696829100000|2023-10-09 05:25:00|182697.7|182572.7|182654.4|182529.4|182704.3|182579.3|182630.2|182505.2|934
1696829400000|2023-10-09 05:30:00|182654.3|182529.3|182634.7|182509.7|182675.5|182550.5|182599.7|182474.7|967
1696829700000|2023-10-09 05:35:00|182633.8|182508.8|182610.1|182485.1|182634.1|182509.1|182601.5|182476.5|799
1696830000000|2023-10-09 05:40:00|182605.3|182480.3|182655.3|182530.3|182661.4|182536.4|182549.8|182424.8|1045
1696830300000|2023-10-09 05:45:00|182655.2|182530.2|182639.1|182514.1|182664|182539|182604.2|182479.2|956
1696830600000|2023-10-09 05:50:00|182639.3|182514.3|182570.4|182445.4|182639.3|182514.3|182534.2|182409.2|984
1696830900000|2023-10-09 05:55:00|182569.2|182444.2|182573.9|182448.9|182605.7|182480.7|182533.2|182408.2|1049
1696831200000|2023-10-09 06:00:00|182568|182443|182516.6|182391.6|182608.8|182483.8|182477|182352|968
1696831500000|2023-10-09 06:05:00|182520.2|182395.2|182386.2|182261.2|182566.9|182441.9|182371.7|182246.7|955
1696831800000|2023-10-09 06:10:00|182384.8|182259.8|182411.4|182286.4|182493.3|182368.3|182351.6|182226.6|993
1696832100000|2023-10-09 06:15:00|182411|182286|182389.2|182264.2|182456.8|182331.8|182376.8|182251.8|853
1696832400000|2023-10-09 06:20:00|182389.6|182264.6|182532.9|182407.9|182533.3|182408.3|182320.6|182195.6|807
1696832700000|2023-10-09 06:25:00|182532.5|182407.5|182664.7|182539.7|182687.3|182562.3|182482.4|182357.4|960
1696833000000|2023-10-09 06:30:00|182663.9|182538.9|182755.3|182630.3|182764.9|182639.9|182640.9|182515.9|1007
1696833300000|2023-10-09 06:35:00|182755.1|182630.1|182636.1|182511.1|182763.1|182638.1|182622.7|182497.7|896
1696833600000|2023-10-09 06:40:00|182635|182510|182690.7|182565.7|182769.5|182644.5|182634.1|182509.1|892
1696833900000|2023-10-09 06:45:00|182691.3|182566.3|182733.2|182608.2|182734|182609|182586.8|182461.8|737
1696834200000|2023-10-09 06:50:00|182729.4|182604.4|182887.1|182762.1|182923.7|182798.7|182718.5|182593.5|1065
1696834500000|2023-10-09 06:55:00|182887.8|182762.8|182853.2|182728.2|182949.4|182824.4|182817.9|182692.9|882
1696834800000|2023-10-09 07:00:00|182855.7|182730.7|183216.3|183091.3|183253.7|183128.7|182855.7|182730.7|877
1696835100000|2023-10-09 07:05:00|183216.4|183091.4|183534|183409|183585.2|183460.2|183108.6|182983.6|940
1696835400000|2023-10-09 07:10:00|183533.1|183408.1|183818|183693|183879.2|183754.2|183391|183266|1009
1696835700000|2023-10-09 07:15:00|183812.2|183687.2|183442|183317|183847.7|183722.7|183411.1|183286.1|978
1696836000000|2023-10-09 07:20:00|183438|183313|183512.9|183387.9|183515.7|183390.7|183302.4|183177.4|1014
1696836300000|2023-10-09 07:25:00|183512.2|183387.2|183392.2|183267.2|183516|183391|183188|183063|969
1696836600000|2023-10-09 07:30:00|183395.8|183270.8|183490.1|183365.1|183573.2|183448.2|183301.1|183176.1|994
1696836900000|2023-10-09 07:35:00|183489.5|183364.5|183381.3|183256.3|183490.1|183365.1|183249.7|183124.7|1024
1696837200000|2023-10-09 07:40:00|183375.8|183250.8|183653.4|183528.4|183684.1|183559.1|183370.3|183245.3|973
1696837500000|2023-10-09 07:45:00|183653.6|183528.6|183451.7|183326.7|183708.3|183583.3|183447.2|183322.2|978
1696837800000|2023-10-09 07:50:00|183450.8|183325.8|183485.4|183360.4|183568.7|183443.7|183329.3|183204.3|960
1696838100000|2023-10-09 07:55:00|183485.6|183360.6|183396.6|183271.6|183487|183362|183307|183182|980
1696838400000|2023-10-09 08:00:00|183393.5|183268.5|183296.7|183171.7|183395|183270|183191.9|183066.9|946
1696838700000|2023-10-09 08:05:00|183296.5|183171.5|183269.8|183144.8|183392|183267|183208.6|183083.6|928
1696839000000|2023-10-09 08:10:00|183273.3|183148.3|183217.1|183092.1|183279.8|183154.8|183159|183034|929
1696839300000|2023-10-09 08:15:00|183216.3|183091.3|183193.6|183068.6|183289.9|183164.9|183164.6|183039.6|865
1696839600000|2023-10-09 08:20:00|183194.2|183069.2|183212|183087|183235.7|183110.7|183068.4|182943.4|803
1696839900000|2023-10-09 08:25:00|183212.1|183087.1|183170.1|183045.1|183212.1|183087.1|183100.2|182975.2|787
1696840200000|2023-10-09 08:30:00|183170.3|183045.3|183033.2|182908.2|183181.6|183056.6|183019.9|182894.9|890
1696840500000|2023-10-09 08:35:00|183033.3|182908.3|183059.5|182934.5|183068.7|182943.7|182945.9|182820.9|923
1696840800000|2023-10-09 08:40:00|183059.4|182934.4|182913.7|182788.7|183082.6|182957.6|182908.5|182783.5|899
1696841100000|2023-10-09 08:45:00|182912.2|182787.2|182855.3|182730.3|182952.3|182827.3|182807.9|182682.9|853
1696841400000|2023-10-09 08:50:00|182855.4|182730.4|182787.6|182662.6|182860.4|182735.4|182743.1|182618.1|973
1696841700000|2023-10-09 08:55:00|182780.8|182655.8|182878.9|182753.9|182945.2|182820.2|182764.4|182639.4|980
1696842000000|2023-10-09 09:00:00|182881|182756|182792.4|182667.4|182973.4|182848.4|182791.7|182666.7|903
1696842300000|2023-10-09 09:05:00|182792.3|182667.3|182756.8|182631.8|182799.7|182674.7|182570.6|182445.6|985
1696842600000|2023-10-09 09:10:00|182760.4|182635.4|182745.9|182620.9|182839.7|182714.7|182684.7|182559.7|924
1696842900000|2023-10-09 09:15:00|182744.7|182619.7|182546.6|182421.6|182756.8|182631.8|182471|182346|942
1696843200000|2023-10-09 09:20:00|182546.8|182421.8|182528.4|182403.4|182561.9|182436.9|182454.1|182329.1|880
1696843500000|2023-10-09 09:25:00|182530.3|182405.3|182586.4|182461.4|182611|182486|182520|182395|952
1696843800000|2023-10-09 09:30:00|182589.1|182464.1|182621.4|182496.4|182681.1|182556.1|182564.8|182439.8|797
1696844100000|2023-10-09 09:35:00|182621.3|182496.3|182780.1|182655.1|182786.8|182661.8|182613.8|182488.8|662
1696844400000|2023-10-09 09:40:00|182779.5|182654.5|182888.7|182763.7|182900.9|182775.9|182779.5|182654.5|825
1696844700000|2023-10-09 09:45:00|182888.6|182763.6|182894.3|182769.3|182901.5|182776.5|182773.9|182648.9|751
1696845000000|2023-10-09 09:50:00|182895.3|182770.3|182926.2|182801.2|182934.8|182809.8|182867.9|182742.9|754
1696845300000|2023-10-09 09:55:00|182924.3|182799.3|182936|182811|183009.1|182884.1|182918.6|182793.6|900
1696845600000|2023-10-09 10:00:00|182935.9|182810.9|182987.9|182862.9|183000.6|182875.6|182924.1|182799.1|871
1696845900000|2023-10-09 10:05:00|182985.5|182860.5|183077.8|182952.8|183150.6|183025.6|182943.8|182818.8|837
1696846200000|2023-10-09 10:10:00|183077.4|182952.4|183138.3|183013.3|183143.2|183018.2|183060.3|182935.3|826
1696846500000|2023-10-09 10:15:00|183136|183011|183124.7|182999.7|183142.4|183017.4|183055.9|182930.9|880
1696846800000|2023-10-09 10:20:00|183124.8|182999.8|183190.1|183065.1|183279.7|183154.7|183123|182998|802
1696847100000|2023-10-09 10:25:00|183190.2|183065.2|183235.3|183110.3|183335.3|183210.3|183190.2|183065.2|839
1696847400000|2023-10-09 10:30:00|183234.5|183109.5|183026.3|182901.3|183236.3|183111.3|183026.3|182901.3|676
1696847700000|2023-10-09 10:35:00|183027.7|182902.7|182942|182817|183035|182910|182846.7|182721.7|668
1696848000000|2023-10-09 10:40:00|182942.9|182817.9|182819.4|182694.4|182950.6|182825.6|182790.2|182665.2|721
1696848300000|2023-10-09 10:45:00|182825.2|182700.2|182832.8|182707.8|182967.4|182842.4|182790.7|182665.7|709
1696848600000|2023-10-09 10:50:00|182832|182707|182763.3|182638.3|182835.8|182710.8|182685.3|182560.3|671
1696848900000|2023-10-09 10:55:00|182761.5|182636.5|182747.5|182622.5|182835.4|182710.4|182716.2|182591.2|754
1696849200000|2023-10-09 11:00:00|182746.5|182621.5|182741.5|182616.5|182805.6|182680.6|182712.3|182587.3|711
1696849500000|2023-10-09 11:05:00|182741.4|182616.4|182780.5|182655.5|182780.7|182655.7|182712.2|182587.2|711
1696849800000|2023-10-09 11:10:00|182779.1|182654.1|182896.2|182771.2|182921.2|182796.2|182686.7|182561.7|755
1696850100000|2023-10-09 11:15:00|182895.7|182770.7|182963.8|182838.8|183013.6|182888.6|182814.7|182689.7|856
1696850400000|2023-10-09 11:20:00|182963.4|182838.4|182888.7|182763.7|182996.5|182871.5|182863.3|182738.3|806
1696850700000|2023-10-09 11:25:00|182889.7|182764.7|182824.4|182699.4|182889.7|182764.7|182796.7|182671.7|863
1696851000000|2023-10-09 11:30:00|182825.2|182700.2|182838.3|182713.3|182882.5|182757.5|182793|182668|744
1696851300000|2023-10-09 11:35:00|182839.2|182714.2|182897.5|182772.5|182900.1|182775.1|182797.7|182672.7|796
1696851600000|2023-10-09 11:40:00|182896.5|182771.5|183049.6|182924.6|183057.4|182932.4|182886.1|182761.1|780
1696851900000|2023-10-09 11:45:00|183050|182925|183121.9|182996.9|183129.9|183004.9|183032.1|182907.1|828
1696852200000|2023-10-09 11:50:00|183123.9|182998.9|183100.8|182975.8|183155.2|183030.2|183070.1|182945.1|737
1696852500000|2023-10-09 11:55:00|183103.6|182978.6|183216.8|183091.8|183282|183157|183103.6|182978.6|815
1696852800000|2023-10-09 12:00:00|183219.5|183094.5|182990|182865|183299.4|183174.4|182964.6|182839.6|859
1696853100000|2023-10-09 12:05:00|182990.7|182865.7|182776.1|182651.1|182999|182874|182761.6|182636.6|870
1696853400000|2023-10-09 12:10:00|182776.5|182651.5|182884.8|182759.8|183005.1|182880.1|182775.9|182650.9|958
1696853700000|2023-10-09 12:15:00|182884.5|182759.5|182910.3|182785.3|182961.6|182836.6|182700.4|182575.4|908
1696854000000|2023-10-09 12:20:00|182901|182776|182848.9|182723.9|183017.6|182892.6|182779.8|182654.8|1030
1696854300000|2023-10-09 12:25:00|182849.9|182724.9|182742.8|182617.8|182962.2|182837.2|182725.7|182600.7|877
1696854600000|2023-10-09 12:30:00|182746|182621|182761.9|182636.9|182864.6|182739.6|182687.2|182562.2|1009
1696854900000|2023-10-09 12:35:00|182761.4|182636.4|183026.1|182901.1|183026.1|182901.1|182759|182634|1009
1696855200000|2023-10-09 12:40:00|183026.3|182901.3|183109.2|182984.2|183127.3|183002.3|182921.4|182796.4|899
1696855500000|2023-10-09 12:45:00|183109.1|182984.1|183055.5|182930.5|183154.1|183029.1|182973.8|182848.8|956
1696855800000|2023-10-09 12:50:00|183054.1|182929.1|182881.9|182756.9|183054.1|182929.1|182848.9|182723.9|949
1696856100000|2023-10-09 12:55:00|182878.5|182753.5|182960|182835|182984.1|182859.1|182783.6|182658.6|943
1696856400000|2023-10-09 13:00:00|182965|182840|182543.3|182418.3|183039.5|182914.5|182489.8|182364.8|1094
1696856700000|2023-10-09 13:05:00|182543.2|182418.2|182502.8|182377.8|182645.7|182520.7|182476.7|182351.7|925
1696857000000|2023-10-09 13:10:00|182500.9|182375.9|182672.7|182547.7|182695.8|182570.8|182470.3|182345.3|941
1696857300000|2023-10-09 13:15:00|182673|182548|182541.2|182416.2|182703.4|182578.4|182541.2|182416.2|959
1696857600000|2023-10-09 13:20:00|182542.5|182417.5|182377.9|182252.9|182547.1|182422.1|182364.7|182239.7|959
1696857900000|2023-10-09 13:25:00|182378.3|182253.3|182409.2|182284.2|182420.2|182295.2|182287|182162|901
1696858200000|2023-10-09 13:30:00|182409.9|182284.9|182342.5|182217.5|182415|182290|182194.1|182069.1|1095
1696858500000|2023-10-09 13:35:00|182348.3|182223.3|182296.8|182171.8|182433.8|182308.8|182240.4|182115.4|1049
1696858800000|2023-10-09 13:40:00|182298.2|182173.2|182243.8|182118.8|182388.9|182263.9|182115.7|181990.7|1121
1696859100000|2023-10-09 13:45:00|182247|182122|182210.1|182085.1|182325.3|182200.3|182181.1|182056.1|1098
1696859400000|2023-10-09 13:50:00|182210.9|182085.9|182292|182167|182380.6|182255.6|182203.3|182078.3|985
1696859700000|2023-10-09 13:55:00|182291.9|182166.9|182513.1|182388.1|182523.5|182398.5|182288.3|182163.3|1009
1696860000000|2023-10-09 14:00:00|182512.5|182387.5|182762.9|182637.9|182769.2|182644.2|182427.5|182302.5|997
1696860300000|2023-10-09 14:05:00|182762.4|182637.4|182878.2|182753.2|182929|182804|182723.1|182598.1|1041
1696860600000|2023-10-09 14:10:00|182879.8|182754.8|182985.7|182860.7|183053.4|182928.4|182819.4|182694.4|998
1696860900000|2023-10-09 14:15:00|182984.9|182859.9|182872.4|182747.4|183038.2|182913.2|182801.8|182676.8|983
1696861200000|2023-10-09 14:20:00|182871.4|182746.4|182824.6|182699.6|182984|182859|182801.7|182676.7|977
1696861500000|2023-10-09 14:25:00|182823.7|182698.7|182994.1|182869.1|183021.7|182896.7|182806.1|182681.1|991
1696861800000|2023-10-09 14:30:00|182991.8|182866.8|182991.9|182866.9|182993|182868|182841.7|182716.7|1017
1696862100000|2023-10-09 14:35:00|182993.3|182868.3|183056.1|182931.1|183056.1|182931.1|182874.4|182749.4|936
1696862400000|2023-10-09 14:40:00|183055|182930|183227.3|183102.3|183297.9|183172.9|183033.3|182908.3|1013
1696862700000|2023-10-09 14:45:00|183227.4|183102.4|183424.5|183299.5|183449.5|183324.5|183116.8|182991.8|963
1696863000000|2023-10-09 14:50:00|183423.3|183298.3|183440.3|183315.3|183583.9|183458.9|183372.8|183247.8|979
1696863300000|2023-10-09 14:55:00|183439.9|183314.9|183349.3|183224.3|183515.2|183390.2|183342.3|183217.3|859
1696863600000|2023-10-09 15:00:00|183349.5|183224.5|183314.3|183189.3|183426.1|183301.1|183291.2|183166.2|882
1696863900000|2023-10-09 15:05:00|183314.1|183189.1|183299.2|183174.2|183389|183264|183262.1|183137.1|889
1696864200000|2023-10-09 15:10:00|183299.7|183174.7|183267|183142|183364.2|183239.2|183245.9|183120.9|837
1696864500000|2023-10-09 15:15:00|183267.1|183142.1|183240.3|183115.3|183317.9|183192.9|183183.6|183058.6|885
1696864800000|2023-10-09 15:20:00|183239.6|183114.6|183229.5|183104.5|183331.2|183206.2|183224.7|183099.7|806
1696865100000|2023-10-09 15:25:00|183214.1|183089.1|183261.7|183136.7|183281.6|183156.6|183172.4|183047.4|837
1696865400000|2023-10-09 15:30:00|183263|183138|183157.7|183032.7|183323.3|183198.3|183135.4|183010.4|918
1696865700000|2023-10-09 15:35:00|183156|183031|183172|183047|183281.3|183156.3|183139.9|183014.9|825
1696866000000|2023-10-09 15:40:00|183172.4|183047.4|183183.3|183058.3|183269.5|183144.5|183171.6|183046.6|796
1696866300000|2023-10-09 15:45:00|183183.2|183058.2|183165.4|183040.4|183299.2|183174.2|183160.8|183035.8|923
1696866600000|2023-10-09 15:50:00|183165|183040|183176.3|183051.3|183262.9|183137.9|183118.2|182993.2|860
1696866900000|2023-10-09 15:55:00|183174.9|183049.9|183202.4|183077.4|183260.1|183135.1|183168.7|183043.7|752
1696867200000|2023-10-09 16:00:00|183202.5|183077.5|183222.6|183097.6|183275.4|183150.4|183158.8|183033.8|862
1696867500000|2023-10-09 16:05:00|183223.2|183098.2|183102.5|182977.5|183242.9|183117.9|183043.9|182918.9|954
1696867800000|2023-10-09 16:10:00|183105.2|182980.2|183005.4|182880.4|183123.6|182998.6|182988.5|182863.5|856
1696868100000|2023-10-09 16:15:00|183008.3|182883.3|183074.2|182949.2|183105.8|182980.8|182969.1|182844.1|812
1696868400000|2023-10-09 16:20:00|183074.3|182949.3|183015.2|182890.2|183075.6|182950.6|182950.9|182825.9|896
1696868700000|2023-10-09 16:25:00|183015.8|182890.8|183141.4|183016.4|183154.8|183029.8|182997.7|182872.7|883
1696869000000|2023-10-09 16:30:00|183140.3|183015.3|183142.1|183017.1|183155.9|183030.9|183112.1|182987.1|710
1696869300000|2023-10-09 16:35:00|183143|183018|183462.6|183337.6|183477.5|183352.5|183142|183017|851
1696869600000|2023-10-09 16:40:00|183462.5|183337.5|183602.2|183477.2|183641.1|183516.1|183451.4|183326.4|831
1696869900000|2023-10-09 16:45:00|183602|183477|183617.6|183492.6|183651.9|183526.9|183589.9|183464.9|793
1696870200000|2023-10-09 16:50:00|183617.5|183492.5|183894.3|183769.3|183895|183770|183604.9|183479.9|824
1696870500000|2023-10-09 16:55:00|183896.2|183771.2|183834.8|183709.8|183945.1|183820.1|183812|183687|956
1696870800000|2023-10-09 17:00:00|183829.6|183704.6|184010.3|183885.3|184013|183888|183809.5|183684.5|880
1696871100000|2023-10-09 17:05:00|184011|183886|183918.4|183793.4|184043.4|183918.4|183906.8|183781.8|747
1696871400000|2023-10-09 17:10:00|183918.5|183793.5|184005.9|183880.9|184046.7|183921.7|183917.1|183792.1|864
1696871700000|2023-10-09 17:15:00|184005.7|183880.7|184038.6|183913.6|184062|183937|183984.1|183859.1|774
1696872000000|2023-10-09 17:20:00|184038.8|183913.8|184023.5|183898.5|184266.3|184141.3|183991.5|183866.5|918
1696872300000|2023-10-09 17:25:00|184022.7|183897.7|183858.7|183733.7|184022.7|183897.7|183849.2|183724.2|806
1696872600000|2023-10-09 17:30:00|183857.1|183732.1|183469.6|183344.6|183857.1|183732.1|183441.1|183316.1|966
1696872900000|2023-10-09 17:35:00|183470.6|183345.6|183240.8|183115.8|183559.3|183434.3|183214.8|183089.8|979
1696873200000|2023-10-09 17:40:00|183235.7|183110.7|183125.6|183000.6|183248.1|183123.1|182989.5|182864.5|974
1696873500000|2023-10-09 17:45:00|183108.8|182983.8|182908.4|182783.4|183118.2|182993.2|182885.5|182760.5|963
1696873800000|2023-10-09 17:50:00|182909.7|182784.7|182929.4|182804.4|183001.4|182876.4|182876.8|182751.8|847
1696874100000|2023-10-09 17:55:00|182928.6|182803.6|182781.6|182656.6|182941|182816|182694|182569|863
1696874400000|2023-10-09 18:00:00|182782.1|182657.1|182707.1|182582.1|182946.4|182821.4|182706.8|182581.8|920
1696874700000|2023-10-09 18:05:00|182703.2|182578.2|182613.2|182488.2|182814.6|182689.6|182574|182449|911
1696875000000|2023-10-09 18:10:00|182615.1|182490.1|182827.9|182702.9|182828.4|182703.4|182598.7|182473.7|777
1696875300000|2023-10-09 18:15:00|182826.5|182701.5|182850.4|182725.4|182962.1|182837.1|182751|182626|863
1696875600000|2023-10-09 18:20:00|182850.3|182725.3|182723.5|182598.5|182859.5|182734.5|182686.6|182561.6|811
1696875900000|2023-10-09 18:25:00|182723.6|182598.6|182641.1|182516.1|182728.4|182603.4|182639|182514|728
1696876200000|2023-10-09 18:30:00|182641.2|182516.2|182623|182498|182714|182589|182535.4|182410.4|777
1696876500000|2023-10-09 18:35:00|182622.8|182497.8|182436.8|182311.8|182623.8|182498.8|182433.1|182308.1|843
1696876800000|2023-10-09 18:40:00|182437|182312|182423.1|182298.1|182437.1|182312.1|182274|182149|770
1696877100000|2023-10-09 18:45:00|182426.9|182301.9|182518.4|182393.4|182596.9|182471.9|182410.8|182285.8|914
1696877400000|2023-10-09 18:50:00|182514.8|182389.8|182423.2|182298.2|182520.2|182395.2|182384.4|182259.4|845
1696877700000|2023-10-09 18:55:00|182422.8|182297.8|182352.9|182227.9|182422.8|182297.8|182261.3|182136.3|937
1696878000000|2023-10-09 19:00:00|182354|182229|182346.5|182221.5|182405.3|182280.3|182324.9|182199.9|780
1696878300000|2023-10-09 19:05:00|182346.4|182221.4|182353.9|182228.9|182373.5|182248.5|182292.4|182167.4|672
1696878600000|2023-10-09 19:10:00|182353.7|182228.7|182318.7|182193.7|182365.6|182240.6|182205.7|182080.7|880
1696878900000|2023-10-09 19:15:00|182317.9|182192.9|182249.2|182124.2|182416.2|182291.2|182208.1|182083.1|899
1696879200000|2023-10-09 19:20:00|182249.3|182124.3|182234.3|182109.3|182336.5|182211.5|182177.7|182052.7|793
1696879500000|2023-10-09 19:25:00|182234.5|182109.5|182233.1|182108.1|182265.7|182140.7|182132.6|182007.6|722
1696879800000|2023-10-09 19:30:00|182233.2|182108.2|182219.4|182094.4|182270.9|182145.9|182162.6|182037.6|877
1696880100000|2023-10-09 19:35:00|182219.2|182094.2|182102.6|181977.6|182278.6|182153.6|182058.5|181933.5|926
1696880400000|2023-10-09 19:40:00|182102.4|181977.4|181943.6|181818.6|182110.9|181985.9|181943.6|181818.6|873
1696880700000|2023-10-09 19:45:00|181942.6|181817.6|181800|181675|181974.3|181849.3|181795.5|181670.5|650
1696881000000|2023-10-09 19:50:00|181847.4|181722.4|181663.8|181538.8|181907.9|181782.9|181651.4|181526.4|932
1696881300000|2023-10-09 19:55:00|181663.6|181538.6|181730.3|181605.3|181775.9|181650.9|181663.5|181538.5|788
1696881600000|2023-10-09 20:00:00|181726.4|181601.4|181729.9|181604.9|181756.3|181631.3|181697|181572|628
1696881900000|2023-10-09 20:05:00|181729.8|181604.8|181867.1|181742.1|181868.4|181743.4|181727|181602|537
1696882200000|2023-10-09 20:10:00|181867.2|181742.2|181874.5|181749.5|181889.4|181764.4|181860.6|181735.6|645
1696882500000|2023-10-09 20:15:00|181874.9|181749.9|181842.8|181717.8|181883.8|181758.8|181814.2|181689.2|583
1696882800000|2023-10-09 20:20:00|181840.6|181715.6|181842.6|181717.6|181848.1|181723.1|181822.6|181697.6|520
1696883100000|2023-10-09 20:25:00|181840.2|181715.2|181885.9|181760.9|181890.9|181765.9|181828.9|181703.9|460
1696883400000|2023-10-09 20:30:00|181886.2|181761.2|182008|181883|182015.7|181890.7|181886.2|181761.2|677
1696883700000|2023-10-09 20:35:00|182008.9|181883.9|182074.4|181949.4|182088|181963|181981|181856|587
1696884000000|2023-10-09 20:40:00|182072.7|181947.7|182147.8|182022.8|182150.6|182025.6|182062.5|181937.5|711
1696884300000|2023-10-09 20:45:00|182148.1|182023.1|182091.3|181966.3|182153.1|182028.1|182088.7|181963.7|391
1696884600000|2023-10-09 20:50:00|182090.9|181965.9|182040.9|181915.9|182091.3|181966.3|182038.2|181913.2|466
1696884900000|2023-10-09 20:55:00|182035.8|181910.8|182230.3|181920.3|182238.1|181985.1|182025.6|181861.4|559
1696885200000|2023-10-09 21:00:00|182231.3|181921.3|182229.8|181919.8|182263.7|181953.7|182204.4|181894.4|36
1696885500000|2023-10-09 21:05:00|182259.8|181949.8|182165.4|181855.4|182263.6|181953.6|182148.3|181838.3|368
1696885800000|2023-10-09 21:10:00|182164.9|181854.9|182195.7|181885.7|182234.4|181924.4|182164.9|181854.9|173
1696886100000|2023-10-09 21:15:00|182196.7|181886.7|182213.9|181903.9|182216.6|181906.6|182194.6|181884.6|122
1696886400000|2023-10-09 21:20:00|182214|181904|182209.1|181899.1|182220.1|181910.1|182164.1|181854.1|151
1696886700000|2023-10-09 21:25:00|182208.9|181898.9|182174.2|181864.2|182210|181900|182163.3|181853.3|195
1696887000000|2023-10-09 21:30:00|182172.6|181862.6|182194.9|181884.9|182203.7|181893.7|182172.3|181862.3|109
1696887300000|2023-10-09 21:35:00|182194.8|181884.8|182197.6|181887.6|182202|181892|182192.7|181882.7|54
1696887600000|2023-10-09 21:40:00|182197.9|181887.9|182202.4|181892.4|182209.2|181899.2|182197.3|181887.3|57
1696887900000|2023-10-09 21:45:00|182204.1|181894.1|182162.6|181852.6|182232.6|181922.6|182158.8|181848.8|289
1696888200000|2023-10-09 21:50:00|182162.5|181852.5|182155.2|181845.2|182162.9|181852.9|182149.4|181839.4|85
1696888500000|2023-10-09 21:55:00|182155.3|181845.3|182125|181916.1|182166.7|181916.8|182124|181845.1|48
1696888800000|2023-10-09 22:00:00|182153.4|181889.5|182148.6|181981.1|182190.2|182007.4|182125.8|181820.3|440
1696889100000|2023-10-09 22:05:00|182148.2|181980.7|182132.5|182007.5|182157.9|182010.1|182116.5|181968.2|197
1696889400000|2023-10-09 22:10:00|182132.3|182007.3|182184.2|182059.2|182195.1|182059.3|182129.8|181996.1|222
1696889700000|2023-10-09 22:15:00|182184.7|182059.7|182170.7|182045.7|182200.6|182075.1|182152.3|182021.1|193
1696890000000|2023-10-09 22:20:00|182170.6|182045.6|182174.3|182049.3|182184.8|182052.2|182140.6|182013.8|137
1696890300000|2023-10-09 22:25:00|182175.7|182045.9|182131.9|182006.9|182176.2|182045.9|182130.4|182005.4|135
1696890600000|2023-10-09 22:30:00|182134.1|182009.1|182130.1|182003.3|182140.3|182015.3|182124.7|181999.7|115
1696890900000|2023-10-09 22:35:00|182129.8|182003|182173.3|182042.6|182181.5|182043.1|182123.4|181998.4|147
1696891200000|2023-10-09 22:40:00|182173.5|182042.8|182164.3|182037.4|182173.5|182044.1|182157.2|182022.6|146
1696891500000|2023-10-09 22:45:00|182159.3|182037.2|182169.7|182044.7|182169.9|182044.9|182156.2|182030.3|70
1696891800000|2023-10-09 22:50:00|182169.9|182044.9|182161.9|182036.7|182174.2|182046.5|182154|182027.6|100
1696892100000|2023-10-09 22:55:00|182162|182036.8|182177.1|182052.1|182177.1|182052.1|182155.2|182030.2|106
1696892400000|2023-10-09 23:00:00|182176.7|182051.7|182213.8|182088.8|182214.5|182089.5|182173.4|182048.4|311
1696892700000|2023-10-09 23:05:00|182213.7|182088.7|182234.9|182109.9|182238.3|182113.3|182212.4|182087.4|266
1696893000000|2023-10-09 23:10:00|182234.8|182109.8|182219.2|182094.2|182253.3|182128.3|182219.1|182094.1|251
1696893300000|2023-10-09 23:15:00|182218.6|182093.6|182228.1|182103.1|182230.3|182105.3|182217.4|182092.4|168
1696893600000|2023-10-09 23:20:00|182228.2|182103.2|182223|182098|182228.2|182103.2|182220.4|182095.4|134
1696893900000|2023-10-09 23:25:00|182222.5|182097.5|182228|182103|182232.4|182107.4|182222|182097|166
1696894200000|2023-10-09 23:30:00|182229.8|182104.8|182204.8|182079.8|182230|182105|182199.4|182074.4|170
1696894500000|2023-10-09 23:35:00|182204.9|182079.9|182180.2|182055.2|182207.6|182082.6|182176|182051|197
1696894800000|2023-10-09 23:40:00|182180|182055|182171.2|182046.2|182190.2|182065.2|182169.8|182044.8|243
1696895100000|2023-10-09 23:45:00|182171.3|182046.3|182185.1|182060.1|182189.2|182064.2|182133|182008|866
1696895400000|2023-10-09 23:50:00|182185.8|182060.8|182147.8|182022.8|182186.8|182061.8|182129.4|182004.4|608
1696895700000|2023-10-09 23:55:00|182148.7|182023.7|182174.6|182049.6|182179.3|182054.3|182129.6|182004.6|744
1696896000000|2023-10-10 00:00:00|182170.9|182045.9|182181.3|182056.3|182185.8|182060.8|182083.4|181958.4|835
1696896300000|2023-10-10 00:05:00|182181.2|182056.2|182147.1|182022.1|182185.5|182060.5|182106.8|181981.8|560
1696896600000|2023-10-10 00:10:00|182147|182022|182249.2|182124.2|182266.2|182141.2|182147|182022|700
1696896900000|2023-10-10 00:15:00|182248.8|182123.8|182229.4|182104.4|182265.4|182140.4|182170.7|182045.7|948
1696897200000|2023-10-10 00:20:00|182227.8|182102.8|182252.9|182127.9|182271.6|182146.6|182213.3|182088.3|829
1696897500000|2023-10-10 00:25:00|182254.4|182129.4|182249.4|182124.4|182256.8|182131.8|182209.5|182084.5|860
1696897800000|2023-10-10 00:30:00|182246.7|182121.7|182310.4|182185.4|182336.9|182211.9|182234.9|182109.9|1029
1696898100000|2023-10-10 00:35:00|182308|182183|182262.8|182137.8|182331.1|182206.1|182257.3|182132.3|949
1696898400000|2023-10-10 00:40:00|182262.7|182137.7|182265.3|182140.3|182287.1|182162.1|182254.2|182129.2|901
1696898700000|2023-10-10 00:45:00|182267.9|182142.9|182259.4|182134.4|182294.7|182169.7|182229.5|182104.5|788
1696899000000|2023-10-10 00:50:00|182258.7|182133.7|182199.9|182074.9|182289.6|182164.6|182191|182066|859
1696899300000|2023-10-10 00:55:00|182197.1|182072.1|182117.4|181992.4|182205.7|182080.7|182116.3|181991.3|776
1696899600000|2023-10-10 01:00:00|182117.7|181992.7|182143.8|182018.8|182161.1|182036.1|182115.8|181990.8|800
1696899900000|2023-10-10 01:05:00|182144|182019|182153.8|182028.8|182183.3|182058.3|182143.5|182018.5|668
1696900200000|2023-10-10 01:10:00|182154.4|182029.4|182106.5|181981.5|182159.9|182034.9|182096.5|181971.5|600
1696900500000|2023-10-10 01:15:00|182105.5|181980.5|181993.4|181868.4|182107.5|181982.5|181924.9|181799.9|909
1696900800000|2023-10-10 01:20:00|181994.3|181869.3|181883.3|181758.3|182000.2|181875.2|181883.3|181758.3|661
1696901100000|2023-10-10 01:25:00|181882.7|181757.7|181886.3|181761.3|181936.1|181811.1|181857.5|181732.5|774
1696901400000|2023-10-10 01:30:00|181888.3|181763.3|181914.7|181789.7|181951.8|181826.8|181880.5|181755.5|865
1696901700000|2023-10-10 01:35:00|181916.8|181791.8|181892.2|181767.2|181948.8|181823.8|181865.4|181740.4|774
1696902000000|2023-10-10 01:40:00|181895.6|181770.6|181888.3|181763.3|181899.3|181774.3|181837.3|181712.3|747
1696902300000|2023-10-10 01:45:00|181887.8|181762.8|181911.7|181786.7|181925.2|181800.2|181877.3|181752.3|593
1696902600000|2023-10-10 01:50:00|181910.9|181785.9|181943.8|181818.8|181943.8|181818.8|181900.7|181775.7|623
1696902900000|2023-10-10 01:55:00|181946.9|181821.9|181919.9|181794.9|181982|181857|181914.5|181789.5|750
1696903200000|2023-10-10 02:00:00|181926.5|181801.5|181902.5|181777.5|181945.6|181820.6|181891.3|181766.3|884
1696903500000|2023-10-10 02:05:00|181902.2|181777.2|181888.9|181763.9|181921.1|181796.1|181878.2|181753.2|909
1696903800000|2023-10-10 02:10:00|181888.8|181763.8|181885.6|181760.6|182080.2|181955.2|181786.4|181661.4|798
1696904100000|2023-10-10 02:15:00|181884.9|181759.9|181848|181723|181889.3|181764.3|181830.5|181705.5|560
1696904400000|2023-10-10 02:20:00|181848.1|181723.1|181919.8|181794.8|181925.4|181800.4|181848.1|181723.1|709
1696904700000|2023-10-10 02:25:00|181919.5|181794.5|181885.9|181760.9|181922.8|181797.8|181875.9|181750.9|933
1696905000000|2023-10-10 02:30:00|181882.3|181757.3|181919|181794|181923.6|181798.6|181880.4|181755.4|854
1696905300000|2023-10-10 02:35:00|181918.9|181793.9|181922.7|181797.7|181938.6|181813.6|181896.6|181771.6|820
1696905600000|2023-10-10 02:40:00|181921.3|181796.3|181896|181771|181931.8|181806.8|181880.1|181755.1|995
1696905900000|2023-10-10 02:45:00|181897.1|181772.1|181922.7|181797.7|181926.7|181801.7|181884.3|181759.3|916
1696906200000|2023-10-10 02:50:00|181922.5|181797.5|182015|181890|182024.9|181899.9|181922.5|181797.5|1088
1696906500000|2023-10-10 02:55:00|182016|181891|182044.1|181919.1|182049.8|181924.8|181990.8|181865.8|1076
1696906800000|2023-10-10 03:00:00|182045.8|181920.8|182088.1|181963.1|182104.2|181979.2|182039.8|181914.8|988
1696907100000|2023-10-10 03:05:00|182086.6|181961.6|182073.9|181948.9|182098.6|181973.6|182050.8|181925.8|959
1696907400000|2023-10-10 03:10:00|182072.8|181947.8|182061.6|181936.6|182082.8|181957.8|182043.5|181918.5|902
1696907700000|2023-10-10 03:15:00|182059|181934|181991.1|181866.1|182074.5|181949.5|181987.2|181862.2|996
1696908000000|2023-10-10 03:20:00|181993.8|181868.8|182000.5|181875.5|182033.4|181908.4|181989.9|181864.9|991
1696908300000|2023-10-10 03:25:00|182001|181876|181987.8|181862.8|182024.4|181899.4|181976.6|181851.6|926
1696908600000|2023-10-10 03:30:00|181990.9|181865.9|181994.9|181869.9|182019.2|181894.2|181983.5|181858.5|911
1696908900000|2023-10-10 03:35:00|181992.6|181867.6|182010.9|181885.9|182015.8|181890.8|181979.3|181854.3|968
1696909200000|2023-10-10 03:40:00|182011.2|181886.2|181973.9|181848.9|182011.2|181886.2|181970.2|181845.2|866
1696909500000|2023-10-10 03:45:00|181973.8|181848.8|182004.7|181879.7|182010.5|181885.5|181966.7|181841.7|725
1696909800000|2023-10-10 03:50:00|182004.8|181879.8|181981.3|181856.3|182011.6|181886.6|181977.4|181852.4|984
1696910100000|2023-10-10 03:55:00|181980.1|181855.1|181999.1|181874.1|182008.1|181883.1|181975|181850|913
1696910400000|2023-10-10 04:00:00|182000|181875|182004.8|181879.8|182028.5|181903.5|181992|181867|908
1696910700000|2023-10-10 04:05:00|181999.3|181874.3|181994.9|181869.9|182008.3|181883.3|181986.2|181861.2|923
1696911000000|2023-10-10 04:10:00|181998|181873|182011.3|181886.3|182019.3|181894.3|181984.1|181859.1|934
1696911300000|2023-10-10 04:15:00|182012.5|181887.5|182031.1|181906.1|182051.2|181926.2|182009.4|181884.4|1001
1696911600000|2023-10-10 04:20:00|182033.9|181908.9|181978.1|181853.1|182041.4|181916.4|181975|181850|976
1696911900000|2023-10-10 04:25:00|181976.9|181851.9|181985.5|181860.5|181993.6|181868.6|181952.7|181827.7|1013
1696912200000|2023-10-10 04:30:00|181988.7|181863.7|181954.9|181829.9|181999.7|181874.7|181942.5|181817.5|903
1696912500000|2023-10-10 04:35:00|181955|181830|181928.6|181803.6|181969.9|181844.9|181923.7|181798.7|908
1696912800000|2023-10-10 04:40:00|181931.7|181806.7|181934.6|181809.6|181970.1|181845.1|181889.5|181764.5|884
1696913100000|2023-10-10 04:45:00|181933.8|181808.8|181969.5|181844.5|181987.6|181862.6|181929.3|181804.3|905
1696913400000|2023-10-10 04:50:00|181969.3|181844.3|181946.4|181821.4|182006.8|181881.8|181934.9|181809.9|806
1696913700000|2023-10-10 04:55:00|181947.8|181822.8|182005.1|181880.1|182028.4|181903.4|181939.2|181814.2|811
1696914000000|2023-10-10 05:00:00|181997.7|181872.7|182064.6|181939.6|182066.9|181941.9|181993.6|181868.6|959
1696914300000|2023-10-10 05:05:00|182065.5|181940.5|182023.5|181898.5|182077.5|181952.5|182023.5|181898.5|942
1696914600000|2023-10-10 05:10:00|182026|181901|182038.8|181913.8|182062.5|181937.5|182019.9|181894.9|951
1696914900000|2023-10-10 05:15:00|182037.4|181912.4|182076.7|181951.7|182087.7|181962.7|182032.2|181907.2|829
1696915200000|2023-10-10 05:20:00|182076.6|181951.6|182081.6|181956.6|182090.5|181965.5|182055.1|181930.1|934
1696915500000|2023-10-10 05:25:00|182082.4|181957.4|182107.1|181982.1|182122.7|181997.7|182079.5|181954.5|818
1696915800000|2023-10-10 05:30:00|182109.4|181984.4|182131.1|182006.1|182153.3|182028.3|182079.4|181954.4|975
1696916100000|2023-10-10 05:35:00|182129.8|182004.8|182117.9|181992.9|182165.9|182040.9|182104.6|181979.6|916
1696916400000|2023-10-10 05:40:00|182117.7|181992.7|182114.9|181989.9|182143.7|182018.7|182077.3|181952.3|980
1696916700000|2023-10-10 05:45:00|182110.7|181985.7|182101.6|181976.6|182155.5|182030.5|182065.2|181940.2|1061
1696917000000|2023-10-10 05:50:00|182100.6|181975.6|182119|181994|182147.7|182022.7|182062.9|181937.9|946
1696917300000|2023-10-10 05:55:00|182120.1|181995.1|182058.8|181933.8|182123.2|181998.2|182041.1|181916.1|1048
1696917600000|2023-10-10 06:00:00|182056.7|181931.7|182053.5|181928.5|182084.9|181959.9|182031.3|181906.3|1012
1696917900000|2023-10-10 06:05:00|182052.9|181927.9|182212.2|182087.2|182222.1|182097.1|182039|181914|1011
1696918200000|2023-10-10 06:10:00|182211.7|182086.7|182173.5|182048.5|182236.2|182111.2|182141.6|182016.6|975
1696918500000|2023-10-10 06:15:00|182171.7|182046.7|182409.4|182284.4|182409.7|182284.7|182154.2|182029.2|1049
1696918800000|2023-10-10 06:20:00|182409.3|182284.3|182355.7|182230.7|182418.5|182293.5|182349.6|182224.6|806
1696919100000|2023-10-10 06:25:00|182355.8|182230.8|182378.1|182253.1|182417|182292|182252.3|182127.3|904
1696919400000|2023-10-10 06:30:00|182377.9|182252.9|182350.7|182225.7|182408|182283|182346.4|182221.4|730
1696919700000|2023-10-10 06:35:00|182350.6|182225.6|182240.1|182115.1|182370|182245|182230.3|182105.3|809
1696920000000|2023-10-10 06:40:00|182240.2|182115.2|182382.3|182257.3|182383.4|182258.4|182240.2|182115.2|657
1696920300000|2023-10-10 06:45:00|182382.4|182257.4|182422.6|182297.6|182471.3|182346.3|182381.1|182256.1|923
1696920600000|2023-10-10 06:50:00|182422.1|182297.1|182441.8|182316.8|182459.9|182334.9|182390.8|182265.8|894
1696920900000|2023-10-10 06:55:00|182444|182319|182443.4|182318.4|182461.6|182336.6|182426|182301|878
1696921200000|2023-10-10 07:00:00|182443.6|182318.6|182439.1|182314.1|182457.2|182332.2|182356.4|182231.4|905
1696921500000|2023-10-10 07:05:00|182439.4|182314.4|182499.2|182374.2|182541.9|182416.9|182419.4|182294.4|920
1696921800000|2023-10-10 07:10:00|182497|182372|183052|182927|183081|182956|182491.8|182366.8|1026
1696922100000|2023-10-10 07:15:00|183051.8|182926.8|183031.3|182906.3|183089.4|182964.4|182936.7|182811.7|954
1696922400000|2023-10-10 07:20:00|183030.5|182905.5|183006.8|182881.8|183043|182918|182933.6|182808.6|962
1696922700000|2023-10-10 07:25:00|183006|182881|182773.2|182648.2|183088.2|182963.2|182764.6|182639.6|889
1696923000000|2023-10-10 07:30:00|182773.5|182648.5|182791.2|182666.2|182819.5|182694.5|182627.4|182502.4|874
1696923300000|2023-10-10 07:35:00|182792|182667|182727.5|182602.5|182818.5|182693.5|182544|182419|832
1696923600000|2023-10-10 07:40:00|182728.1|182603.1|182882.7|182757.7|182929.6|182804.6|182673.7|182548.7|825
1696923900000|2023-10-10 07:45:00|182882.6|182757.6|182887.3|182762.3|183033.7|182908.7|182835.5|182710.5|914
1696924200000|2023-10-10 07:50:00|182887.1|182762.1|182808.3|182683.3|182905.5|182780.5|182808.3|182683.3|793
1696924500000|2023-10-10 07:55:00|182807.9|182682.9|182862.3|182737.3|182906.8|182781.8|182735.1|182610.1|845
1696924800000|2023-10-10 08:00:00|182863.1|182738.1|182649.1|182524.1|182916.1|182791.1|182630|182505|918
1696925100000|2023-10-10 08:05:00|182649|182524|182852.7|182727.7|182863.5|182738.5|182556.3|182431.3|858
1696925400000|2023-10-10 08:10:00|182853.2|182728.2|182698.1|182573.1|182887.3|182762.3|182534.1|182409.1|911
1696925700000|2023-10-10 08:15:00|182688.7|182563.7|182586.4|182461.4|182696.3|182571.3|182475.4|182350.4|968
1696926000000|2023-10-10 08:20:00|182565.3|182440.3|182311.9|182186.9|182569.9|182444.9|182231.9|182106.9|850
1696926300000|2023-10-10 08:25:00|182312|182187|182191.2|182066.2|182319.7|182194.7|182127.6|182002.6|831
1696926600000|2023-10-10 08:30:00|182191.4|182066.4|182058.8|181933.8|182250.9|182125.9|182050.1|181925.1|993
1696926900000|2023-10-10 08:35:00|182052.1|181927.1|181937.2|181812.2|182061.7|181936.7|181929.6|181804.6|867
1696927200000|2023-10-10 08:40:00|181937.9|181812.9|181845.8|181720.8|181938.6|181813.6|181840.6|181715.6|750
1696927500000|2023-10-10 08:45:00|181846.5|181721.5|181725.8|181600.8|181852.4|181727.4|181634.3|181509.3|871
1696927800000|2023-10-10 08:50:00|181725.7|181600.7|181771.1|181646.1|181840.1|181715.1|181532.4|181407.4|975
1696928100000|2023-10-10 08:55:00|181773.2|181648.2|181958.1|181833.1|182018.5|181893.5|181773.2|181648.2|966
1696928400000|2023-10-10 09:00:00|181957|181832|182105.5|181980.5|182378.3|182253.3|181954.8|181829.8|958
1696928700000|2023-10-10 09:05:00|182104.6|181979.6|182101.5|181976.5|182158.6|182033.6|181990.1|181865.1|865
1696929000000|2023-10-10 09:10:00|182101.9|181976.9|182128|182003|182163.6|182038.6|181960.4|181835.4|867
1696929300000|2023-10-10 09:15:00|182128.4|182003.4|181988.3|181863.3|182160.9|182035.9|181955.8|181830.8|823
1696929600000|2023-10-10 09:20:00|181988.5|181863.5|181791.1|181666.1|182012.7|181887.7|181767|181642|770
1696929900000|2023-10-10 09:25:00|181791.3|181666.3|181944.8|181819.8|181952.7|181827.7|181791.3|181666.3|841
1696930200000|2023-10-10 09:30:00|181945|181820|182059.8|181934.8|182073.9|181948.9|181916.8|181791.8|827
1696930500000|2023-10-10 09:35:00|182060.9|181935.9|182088.2|181963.2|182181.8|182056.8|182060.9|181935.9|845
1696930800000|2023-10-10 09:40:00|182089|181964|182077.2|181952.2|182148|182023|182069.1|181944.1|752
1696931100000|2023-10-10 09:45:00|182077.3|181952.3|182106.6|181981.6|182138.8|182013.8|182034.7|181909.7|705
1696931400000|2023-10-10 09:50:00|182106.7|181981.7|182072.5|181947.5|182115.1|181990.1|182043.9|181918.9|634
1696931700000|2023-10-10 09:55:00|182071.8|181946.8|182106.1|181981.1|182118.3|181993.3|182065.3|181940.3|700
1696932000000|2023-10-10 10:00:00|182106.9|181981.9|182211.2|182086.2|182244.6|182119.6|182105.4|181980.4|783
1696932300000|2023-10-10 10:05:00|182211.5|182086.5|182231.8|182106.8|182294.2|182169.2|182191.5|182066.5|681
1696932600000|2023-10-10 10:10:00|182232.1|182107.1|182285.9|182160.9|182347.4|182222.4|182220.1|182095.1|680
1696932900000|2023-10-10 10:15:00|182285.5|182160.5|182279.9|182154.9|182298.2|182173.2|182202.6|182077.6|713
1696933200000|2023-10-10 10:20:00|182280.6|182155.6|182258.3|182133.3|182288.4|182163.4|182239.1|182114.1|789
1696933500000|2023-10-10 10:25:00|182258.1|182133.1|182211.4|182086.4|182331.1|182206.1|182205.8|182080.8|838
1696933800000|2023-10-10 10:30:00|182212.4|182087.4|182199.6|182074.6|182214.1|182089.1|182162.5|182037.5|764
1696934100000|2023-10-10 10:35:00|182199.4|182074.4|182279.5|182154.5|182281|182156|182171.9|182046.9|757
1696934400000|2023-10-10 10:40:00|182279.9|182154.9|182130|182005|182283.4|182158.4|182070.6|181945.6|638
1696934700000|2023-10-10 10:45:00|182131.4|182006.4|182166.2|182041.2|182234.7|182109.7|181986.8|181861.8|641
1696935000000|2023-10-10 10:50:00|182165.4|182040.4|182093.8|181968.8|182202.3|182077.3|182087.8|181962.8|665
1696935300000|2023-10-10 10:55:00|182093.9|181968.9|182201.1|182076.1|182236.9|182111.9|182083.2|181958.2|838
1696935600000|2023-10-10 11:00:00|182195.3|182070.3|182320.3|182195.3|182324.8|182199.8|182181.6|182056.6|856
1696935900000|2023-10-10 11:05:00|182315|182190|182255.6|182130.6|182352.9|182227.9|182198.1|182073.1|781
1696936200000|2023-10-10 11:10:00|182255.7|182130.7|182258.8|182133.8|182356.1|182231.1|182230.1|182105.1|868
1696936500000|2023-10-10 11:15:00|182259.6|182134.6|182123.6|181998.6|182326.7|182201.7|182068.9|181943.9|820
1696936800000|2023-10-10 11:20:00|182123.9|181998.9|182082.4|181957.4|182162.1|182037.1|182051.8|181926.8|801
1696937100000|2023-10-10 11:25:00|182082.3|181957.3|182081.7|181956.7|182094.2|181969.2|182017.8|181892.8|758
1696937400000|2023-10-10 11:30:00|182081.9|181956.9|182185.9|182060.9|182223.2|182098.2|182029.5|181904.5|727
1696937700000|2023-10-10 11:35:00|182185|182060|182146|182021|182258.4|182133.4|182141.8|182016.8|748
1696938000000|2023-10-10 11:40:00|182146.2|182021.2|182201.5|182076.5|182239.4|182114.4|182143.7|182018.7|770
1696938300000|2023-10-10 11:45:00|182201.1|182076.1|182224.3|182099.3|182270.1|182145.1|182194.3|182069.3|721
1696938600000|2023-10-10 11:50:00|182225|182100|182218.9|182093.9|182274.1|182149.1|182155.4|182030.4|758
1696938900000|2023-10-10 11:55:00|182219|182094|182216.9|182091.9|182261.3|182136.3|182183|182058|863
1696939200000|2023-10-10 12:00:00|182220.9|182095.9|182022|181897|182254.1|182129.1|181967.1|181842.1|975
1696939500000|2023-10-10 12:05:00|182032.4|181907.4|181997|181872|182052.6|181927.6|181944.3|181819.3|963
1696939800000|2023-10-10 12:10:00|181996.6|181871.6|181848.7|181723.7|182067.7|181942.7|181834.8|181709.8|873
1696940100000|2023-10-10 12:15:00|181848.2|181723.2|182037.9|181912.9|182092.8|181967.8|181844.8|181719.8|1032
1696940400000|2023-10-10 12:20:00|182034.7|181909.7|182079.1|181954.1|182214.8|182089.8|181936.6|181811.6|1017
1696940700000|2023-10-10 12:25:00|182076.1|181951.1|181998.8|181873.8|182081.6|181956.6|181933.4|181808.4|1088
1696941000000|2023-10-10 12:30:00|181998.1|181873.1|181876.5|181751.5|182038.4|181913.4|181826.6|181701.6|981
1696941300000|2023-10-10 12:35:00|181877.9|181752.9|181443.2|181318.2|181893.1|181768.1|181443.2|181318.2|966
1696941600000|2023-10-10 12:40:00|181447.9|181322.9|181315.1|181190.1|181558.6|181433.6|181260.6|181135.6|1030
1696941900000|2023-10-10 12:45:00|181319.3|181194.3|181232.2|181107.2|181336.7|181211.7|180975.9|180850.9|1050
1696942200000|2023-10-10 12:50:00|181233|181108|181045.8|180920.8|181372.8|181247.8|181043.4|180918.4|1015
1696942500000|2023-10-10 12:55:00|181039.3|180914.3|181045.2|180920.2|181093.9|180968.9|180803.2|180678.2|1001
1696942800000|2023-10-10 13:00:00|181047.2|180922.2|181178.3|181053.3|181223|181098|180986.8|180861.8|1035
1696943100000|2023-10-10 13:05:00|181178.1|181053.1|181098.8|180973.8|181180.1|181055.1|180915.6|180790.6|970
1696943400000|2023-10-10 13:10:00|181096.1|180971.1|180703.1|180578.1|181135.5|181010.5|180690.8|180565.8|940
1696943700000|2023-10-10 13:15:00|180697.9|180572.9|180519.8|180394.8|180731.1|180606.1|180387.6|180262.6|981
1696944000000|2023-10-10 13:20:00|180542.5|180417.5|180512.9|180387.9|180548.3|180423.3|180232.5|180107.5|957
1696944300000|2023-10-10 13:25:00|180513.3|180388.3|180500|180375|180614.3|180489.3|180380.5|180255.5|946
1696944600000|2023-10-10 13:30:00|180501.4|180376.4|180606.2|180481.2|180679.9|180554.9|180445.9|180320.9|1094
1696944900000|2023-10-10 13:35:00|180610.6|180485.6|180782.9|180657.9|180827.9|180702.9|180567.8|180442.8|1126
1696945200000|2023-10-10 13:40:00|180787.3|180662.3|180857.6|180732.6|180909|180784|180689|180564|980
1696945500000|2023-10-10 13:45:00|180857.8|180732.8|180830.9|180705.9|180940|180815|180753.4|180628.4|991
1696945800000|2023-10-10 13:50:00|180831.4|180706.4|180683.2|180558.2|180831.9|180706.9|180596.2|180471.2|1025
1696946100000|2023-10-10 13:55:00|180685|180560|180716.6|180591.6|180834.5|180709.5|180636|180511|1045
1696946400000|2023-10-10 14:00:00|180714.7|180589.7|180328.1|180203.1|180714.7|180589.7|180275.3|180150.3|1113
1696946700000|2023-10-10 14:05:00|180326.8|180201.8|180394.6|180269.6|180430.4|180305.4|180210.3|180085.3|1073
1696947000000|2023-10-10 14:10:00|180395.3|180270.3|180361.4|180236.4|180432.8|180307.8|180326.1|180201.1|985
1696947300000|2023-10-10 14:15:00|180358.7|180233.7|180397.4|180272.4|180431.6|180306.6|180340.4|180215.4|946
1696947600000|2023-10-10 14:20:00|180397.5|180272.5|180254.7|180129.7|180425.7|180300.7|180224.6|180099.6|894
1696947900000|2023-10-10 14:25:00|180252.2|180127.2|180299.4|180174.4|180304.8|180179.8|180141.6|180016.6|948
1696948200000|2023-10-10 14:30:00|180299.8|180174.8|180527.9|180402.9|180536.2|180411.2|180280.1|180155.1|945
1696948500000|2023-10-10 14:35:00|180530.1|180405.1|180546|180421|180587.1|180462.1|180439.7|180314.7|942
1696948800000|2023-10-10 14:40:00|180562.1|180437.1|180477.1|180352.1|180589.6|180464.6|180387.9|180262.9|952
1696949100000|2023-10-10 14:45:00|180477.2|180352.2|180466.3|180341.3|180546.9|180421.9|180376.2|180251.2|942
1696949400000|2023-10-10 14:50:00|180465.6|180340.6|180532.5|180407.5|180550.5|180425.5|180303.9|180178.9|974
1696949700000|2023-10-10 14:55:00|180531.3|180406.3|180504.4|180379.4|180654.7|180529.7|180468.8|180343.8|973
1696950000000|2023-10-10 15:00:00|180500.7|180375.7|180261.4|180136.4|180525.7|180400.7|180252|180127|934
1696950300000|2023-10-10 15:05:00|180261|180136|180096.5|179971.5|180305.4|180180.4|180021.7|179896.7|985
1696950600000|2023-10-10 15:10:00|180097|179972|179941|179816|180200.9|180075.9|179880.9|179755.9|1008
1696950900000|2023-10-10 15:15:00|179940.3|179815.3|179974.7|179849.7|180098.1|179973.1|179849.9|179724.9|1008
1696951200000|2023-10-10 15:20:00|179976.2|179851.2|179866.9|179741.9|180025.2|179900.2|179857.5|179732.5|952
1696951500000|2023-10-10 15:25:00|179864.1|179739.1|179953.1|179828.1|179962.4|179837.4|179771|179646|1036
1696951800000|2023-10-10 15:30:00|179954.1|179829.1|179751.3|179626.3|179998.4|179873.4|179725.8|179600.8|997
1696952100000|2023-10-10 15:35:00|179751|179626|179695.2|179570.2|179821.3|179696.3|179695.2|179570.2|920
1696952400000|2023-10-10 15:40:00|179695.3|179570.3|179888.8|179763.8|179890.5|179765.5|179680.7|179555.7|819
1696952700000|2023-10-10 15:45:00|179889|179764|179867.9|179742.9|180021.3|179896.3|179850.3|179725.3|902
1696953000000|2023-10-10 15:50:00|179856.9|179731.9|179852.9|179727.9|179877.3|179752.3|179787.2|179662.2|821
1696953300000|2023-10-10 15:55:00|179852.4|179727.4|179943.5|179818.5|179946.1|179821.1|179808.5|179683.5|759
1696953600000|2023-10-10 16:00:00|179947.3|179822.3|180075.9|179950.9|180120.2|179995.2|179931.7|179806.7|854
1696953900000|2023-10-10 16:05:00|180075.6|179950.6|180092.3|179967.3|180126.2|180001.2|180006.7|179881.7|850
1696954200000|2023-10-10 16:10:00|180094.1|179969.1|180066.5|179941.5|180114.7|179989.7|180003.9|179878.9|779
1696954500000|2023-10-10 16:15:00|180066.3|179941.3|180095|179970|180151.2|180026.2|180063.2|179938.2|797
1696954800000|2023-10-10 16:20:00|180093.8|179968.8|180158.4|180033.4|180246.6|180121.6|180058.2|179933.2|804
1696955100000|2023-10-10 16:25:00|180158.3|180033.3|180045|179920|180179.4|180054.4|179959.9|179834.9|814
1696955400000|2023-10-10 16:30:00|180040.6|179915.6|179930.5|179805.5|180166.2|180041.2|179930.5|179805.5|798
1696955700000|2023-10-10 16:35:00|179930.4|179805.4|179907|179782|179983.7|179858.7|179878|179753|749
1696956000000|2023-10-10 16:40:00|179908.7|179783.7|179763.1|179638.1|179943.8|179818.8|179743.9|179618.9|765
1696956300000|2023-10-10 16:45:00|179763.6|179638.6|179553.8|179428.8|179763.7|179638.7|179545.1|179420.1|800
1696956600000|2023-10-10 16:50:00|179553.5|179428.5|179525.5|179400.5|179581.5|179456.5|179479.9|179354.9|807
1696956900000|2023-10-10 16:55:00|179522.6|179397.6|179573.2|179448.2|179610.8|179485.8|179509.9|179384.9|879
1696957200000|2023-10-10 17:00:00|179575.7|179450.7|179771.6|179646.6|179795.3|179670.3|179515.4|179390.4|955
1696957500000|2023-10-10 17:05:00|179770.4|179645.4|179885.9|179760.9|179921.5|179796.5|179752.6|179627.6|1074
1696957800000|2023-10-10 17:10:00|179885.6|179760.6|179900.7|179775.7|179951.2|179826.2|179791.4|179666.4|943
1696958100000|2023-10-10 17:15:00|179901.1|179776.1|180002.3|179877.3|180018.5|179893.5|179888.9|179763.9|1047
1696958400000|2023-10-10 17:20:00|180002.2|179877.2|180010.8|179885.8|180023.8|179898.8|179905.9|179780.9|881
1696958700000|2023-10-10 17:25:00|180010.9|179885.9|180225.7|180100.7|180258.9|180133.9|180010|179885|870
1696959000000|2023-10-10 17:30:00|180224|180099|180381|180256|180424.4|180299.4|180205|180080|872
1696959300000|2023-10-10 17:35:00|180381.9|180256.9|180152.5|180027.5|180384.1|180259.1|180128|180003|852
1696959600000|2023-10-10 17:40:00|180152.4|180027.4|180052.7|179927.7|180153|180028|179998.6|179873.6|852
1696959900000|2023-10-10 17:45:00|180052.9|179927.9|179969.6|179844.6|180053.1|179928.1|179932.6|179807.6|850
1696960200000|2023-10-10 17:50:00|179969.4|179844.4|180073.6|179948.6|180085|179960|179949.6|179824.6|864
1696960500000|2023-10-10 17:55:00|180075.2|179950.2|180089.6|179964.6|180116|179991|179989.5|179864.5|848
1696960800000|2023-10-10 18:00:00|180092.1|179967.1|180008|179883|180184.5|180059.5|179987.9|179862.9|906
1696961100000|2023-10-10 18:05:00|180010.1|179885.1|180024.8|179899.8|180075.5|179950.5|179982.3|179857.3|833
1696961400000|2023-10-10 18:10:00|180024.9|179899.9|180100.2|179975.2|180101.8|179976.8|179949.2|179824.2|727
1696961700000|2023-10-10 18:15:00|180100.3|179975.3|179991.7|179866.7|180101.3|179976.3|179954.8|179829.8|811
1696962000000|2023-10-10 18:20:00|179987.4|179862.4|179966.3|179841.3|180043.3|179918.3|179918.1|179793.1|834
1696962300000|2023-10-10 18:25:00|179966.7|179841.7|180027.5|179902.5|180066.8|179941.8|179941.7|179816.7|906
1696962600000|2023-10-10 18:30:00|180027.6|179902.6|179902.2|179777.2|180034.1|179909.1|179895.4|179770.4|800
1696962900000|2023-10-10 18:35:00|179901.7|179776.7|180044.5|179919.5|180118.4|179993.4|179884.6|179759.6|831
1696963200000|2023-10-10 18:40:00|180044.7|179919.7|179951.4|179826.4|180093.1|179968.1|179943.6|179818.6|841
1696963500000|2023-10-10 18:45:00|179952.3|179827.3|180051.8|179926.8|180062.4|179937.4|179908.9|179783.9|738
1696963800000|2023-10-10 18:50:00|180052.1|179927.1|180148.3|180023.3|180148.3|180023.3|180034|179909|864
1696964100000|2023-10-10 18:55:00|180148.8|180023.8|180007.5|179882.5|180186.4|180061.4|180004.3|179879.3|894
1696964400000|2023-10-10 19:00:00|180009.2|179884.2|179961.3|179836.3|180012.2|179887.2|179898.9|179773.9|786
1696964700000|2023-10-10 19:05:00|179961.2|179836.2|179947.7|179822.7|179991.4|179866.4|179944.7|179819.7|708
1696965000000|2023-10-10 19:10:00|179947.6|179822.6|179944.7|179819.7|179997.2|179872.2|179885.1|179760.1|780
1696965300000|2023-10-10 19:15:00|179946.1|179821.1|179829.3|179704.3|179946.6|179821.6|179772.5|179647.5|736
1696965600000|2023-10-10 19:20:00|179829|179704|179792.1|179667.1|179903.5|179778.5|179782.3|179657.3|789
1696965900000|2023-10-10 19:25:00|179792|179667|179782.7|179657.7|179806|179681|179772.4|179647.4|661
1696966200000|2023-10-10 19:30:00|179777.3|179652.3|179639.9|179514.9|179777.7|179652.7|179636.3|179511.3|747
1696966500000|2023-10-10 19:35:00|179639.8|179514.8|179624|179499|179670.2|179545.2|179561.6|179436.6|738
1696966800000|2023-10-10 19:40:00|179624.1|179499.1|179419.6|179294.6|179627.1|179502.1|179406.4|179281.4|759
1696967100000|2023-10-10 19:45:00|179418.2|179293.2|179433.3|179308.3|179436.5|179311.5|179290.2|179165.2|740
1696967400000|2023-10-10 19:50:00|179434.4|179309.4|179355.1|179230.1|179461.4|179336.4|179247.1|179122.1|720
1696967700000|2023-10-10 19:55:00|179354.7|179229.7|179365.2|179240.2|179383.1|179258.1|179294.7|179169.7|845
1696968000000|2023-10-10 20:00:00|179365.4|179240.4|179419.2|179294.2|179464.7|179339.7|179350.3|179225.3|690
1696968300000|2023-10-10 20:05:00|179421.2|179296.2|179465.5|179340.5|179480.4|179355.4|179421.2|179296.2|495
1696968600000|2023-10-10 20:10:00|179465.2|179340.2|179510.5|179385.5|179517.1|179392.1|179449|179324|497
1696968900000|2023-10-10 20:15:00|179510.1|179385.1|179455.3|179330.3|179515.1|179390.1|179424.4|179299.4|520
1696969200000|2023-10-10 20:20:00|179455.2|179330.2|179443.8|179318.8|179462.9|179337.9|179442.3|179317.3|600
1696969500000|2023-10-10 20:25:00|179443.1|179318.1|179458|179333|179469.6|179344.6|179397|179272|408
1696969800000|2023-10-10 20:30:00|179458.1|179333.1|179470|179345|179477.4|179352.4|179455.3|179330.3|514
1696970100000|2023-10-10 20:35:00|179470.2|179345.2|179454.5|179329.5|179470.3|179345.3|179417|179292|769
1696970400000|2023-10-10 20:40:00|179456.5|179331.5|179379.4|179254.4|179466.5|179341.5|179349.9|179224.9|775
1696970700000|2023-10-10 20:45:00|179380.2|179255.2|179376.5|179251.5|179406.7|179281.7|179369|179244|673
1696971000000|2023-10-10 20:50:00|179376.3|179251.3|179387|179262|179407|179282|179376.3|179251.3|569
1696971300000|2023-10-10 20:55:00|179387.4|179262.4|179563.6|179253.6|179565.3|179315.2|179386.1|179239.6|410
1696971600000|2023-10-10 21:00:00|179565.8|179255.8|179699|179389|179699|179389|179551.4|179241.4|73
1696971900000|2023-10-10 21:05:00|179689.1|179379.1|179623.1|179313.1|179709.6|179399.6|179623.1|179313.1|39
1696972200000|2023-10-10 21:10:00|179622.9|179312.9|179636|179326|179658.9|179348.9|179622.9|179312.9|30
1696972500000|2023-10-10 21:15:00|179633.3|179323.3|179617.2|179307.2|179650.8|179340.8|179606.2|179296.2|55
1696972800000|2023-10-10 21:20:00|179617.8|179307.8|179688.6|179378.6|179688.6|179378.6|179599.4|179289.4|71
1696973100000|2023-10-10 21:25:00|179688.7|179378.7|179669.9|179359.9|179691.3|179381.3|179669.9|179359.9|71
1696973400000|2023-10-10 21:30:00|179669|179359|179669.1|179359.1|179686.3|179376.3|179666.1|179356.1|115
1696973700000|2023-10-10 21:35:00|179669|179359|179676.7|179366.7|179682.7|179372.7|179669|179359|53
1696974000000|2023-10-10 21:40:00|179676.9|179366.9|179681|179371|179692|179382|179675.4|179365.4|218
1696974300000|2023-10-10 21:45:00|179680.3|179370.3|179625.6|179315.6|179685.6|179375.6|179623.6|179313.6|98
1696974600000|2023-10-10 21:50:00|179622.9|179312.9|179674|179364|179674.8|179364.8|179620.7|179310.7|134
1696974900000|2023-10-10 21:55:00|179674.1|179364.1|179629.5|179319.5|179705.9|179395.9|179616|179306|213
1696975200000|2023-10-10 22:00:00|179631.3|179321.3|179485.4|179327.7|179635.2|179339.8|179444.8|179220.7|354
1696975500000|2023-10-10 22:05:00|179483.9|179325.8|179467.4|179337.1|179484.6|179339.4|179463.5|179325.1|139
1696975800000|2023-10-10 22:10:00|179459.1|179336.8|179473.7|179331.3|179480.5|179342.2|179457|179323.3|97
1696976100000|2023-10-10 22:15:00|179467.9|179329.3|179462.5|179337.5|179504.4|179366.7|179455.5|179322.8|169
1696976400000|2023-10-10 22:20:00|179462.7|179337.7|179440.8|179315.8|179470.6|179345.6|179435.3|179310.3|213
1696976700000|2023-10-10 22:25:00|179441|179316|179440.3|179315.3|179441|179316|179437.2|179312.2|110
1696977000000|2023-10-10 22:30:00|179440|179315|179468.2|179336.1|179470.1|179345.1|179437|179312|179
1696977300000|2023-10-10 22:35:00|179469.4|179337.4|179465.4|179331.3|179473.9|179348.9|179459.6|179330|108
1696977600000|2023-10-10 22:40:00|179459.8|179331.2|179477.3|179352.3|179478.3|179353.3|179446|179321|90
1696977900000|2023-10-10 22:45:00|179477.7|179352.7|179493.5|179368.5|179498.6|179369.7|179477.7|179352.7|130
1696978200000|2023-10-10 22:50:00|179494.2|179369.2|179491.4|179366.4|179497.2|179369.2|179488.6|179362.2|81
1696978500000|2023-10-10 22:55:00|179491.3|179366.3|179488.7|179363.7|179495.4|179370.4|179488|179363|85
1696978800000|2023-10-10 23:00:00|179489.2|179364.2|179493.1|179368.1|179497.7|179372.7|179488|179363|193
1696979100000|2023-10-10 23:05:00|179492.2|179367.2|179474.9|179349.9|179494.5|179369.5|179470.6|179345.6|225
1696979400000|2023-10-10 23:10:00|179476.3|179351.3|179472|179347|179479.1|179354.1|179471.4|179346.4|108
1696979700000|2023-10-10 23:15:00|179471.6|179346.6|179472.9|179347.9|179479.6|179354.6|179465.5|179340.5|178
1696980000000|2023-10-10 23:20:00|179473.5|179348.5|179449.5|179324.5|179477|179352|179429.6|179304.6|233
1696980300000|2023-10-10 23:25:00|179449.3|179324.3|179475.6|179350.6|179506.1|179381.1|179438.6|179313.6|177
1696980600000|2023-10-10 23:30:00|179475.4|179350.4|179478.7|179353.7|179481.8|179356.8|179468.7|179343.7|135
1696980900000|2023-10-10 23:35:00|179479|179354|179479.4|179354.4|179481.7|179356.7|179475.4|179350.4|79
1696981200000|2023-10-10 23:40:00|179480|179355|179503.7|179378.7|179508.2|179383.2|179476.3|179351.3|121
1696981500000|2023-10-10 23:45:00|179502.6|179377.6|179434.3|179309.3|179509.7|179384.7|179432.6|179307.6|185
1696981800000|2023-10-10 23:50:00|179438.2|179313.2|179434.9|179309.9|179438.2|179313.2|179429.8|179304.8|95
1696982100000|2023-10-10 23:55:00|179434.7|179309.7|179424.6|179299.6|179435.6|179310.6|179424.6|179299.6|128
1696982400000|2023-10-11 00:00:00|179428.3|179303.3|179371.9|179246.9|179429.9|179304.9|179347.6|179222.6|468
1696982700000|2023-10-11 00:05:00|179372|179247|179340.8|179215.8|179383.3|179258.3|179304.4|179179.4|591
1696983000000|2023-10-11 00:10:00|179337.9|179212.9|179395.5|179270.5|179420.3|179295.3|179331.4|179206.4|638
1696983300000|2023-10-11 00:15:00|179395.2|179270.2|179469.6|179344.6|179470.9|179345.9|179381.3|179256.3|658
1696983600000|2023-10-11 00:20:00|179468.3|179343.3|179428.2|179303.2|179468.3|179343.3|179400.9|179275.9|637
1696983900000|2023-10-11 00:25:00|179428.6|179303.6|179448.5|179323.5|179448.5|179323.5|179421.5|179296.5|651
1696984200000|2023-10-11 00:30:00|179447|179322|179399.3|179274.3|179447|179322|179381.8|179256.8|636
1696984500000|2023-10-11 00:35:00|179399.5|179274.5|179330.6|179205.6|179409.7|179284.7|179305.8|179180.8|660
1696984800000|2023-10-11 00:40:00|179333.3|179208.3|179388.4|179263.4|179388.7|179263.7|179328|179203|507
1696985100000|2023-10-11 00:45:00|179388.1|179263.1|179391.2|179266.2|179395.9|179270.9|179373.2|179248.2|570
1696985400000|2023-10-11 00:50:00|179391|179266|179384.3|179259.3|179401.5|179276.5|179332.8|179207.8|486
1696985700000|2023-10-11 00:55:00|179384|179259|179384.8|179259.8|179389.9|179264.9|179368.3|179243.3|488
1696986000000|2023-10-11 01:00:00|179383.9|179258.9|179362.6|179237.6|179390.6|179265.6|179339.4|179214.4|557
1696986300000|2023-10-11 01:05:00|179361.2|179236.2|179393|179268|179394.7|179269.7|179356.2|179231.2|433
1696986600000|2023-10-11 01:10:00|179392.5|179267.5|179382.9|179257.9|179425.1|179300.1|179374.3|179249.3|559
1696986900000|2023-10-11 01:15:00|179382.6|179257.6|179433.2|179308.2|179452.1|179327.1|179381.5|179256.5|522
1696987200000|2023-10-11 01:20:00|179432.9|179307.9|179530.3|179405.3|179535.6|179410.6|179429.3|179304.3|653
1696987500000|2023-10-11 01:25:00|179530.5|179405.5|179524.3|179399.3|179538.4|179413.4|179495.1|179370.1|694
1696987800000|2023-10-11 01:30:00|179525.3|179400.3|179537.9|179412.9|179555.1|179430.1|179515.5|179390.5|572
1696988100000|2023-10-11 01:35:00|179538|179413|179555.2|179430.2|179555.7|179430.7|179531.6|179406.6|509
1696988400000|2023-10-11 01:40:00|179555|179430|179533.5|179408.5|179560.5|179435.5|179529.2|179404.2|433
1696988700000|2023-10-11 01:45:00|179532|179407|179502.8|179377.8|179532|179407|179478.3|179353.3|555
1696989000000|2023-10-11 01:50:00|179504.8|179379.8|179472.1|179347.1|179505.8|179380.8|179462.6|179337.6|393
1696989300000|2023-10-11 01:55:00|179472.5|179347.5|179464.4|179339.4|179484.3|179359.3|179439.7|179314.7|487
1696989600000|2023-10-11 02:00:00|179473.5|179348.5|179401.2|179276.2|179516.2|179391.2|179350.4|179225.4|688
1696989900000|2023-10-11 02:05:00|179401.7|179276.7|179553.1|179428.1|179621.8|179496.8|179401.7|179276.7|656
1696990200000|2023-10-11 02:10:00|179554.5|179429.5|179505.3|179380.3|179663.1|179538.1|179387.9|179262.9|671
1696990500000|2023-10-11 02:15:00|179503.3|179378.3|179572.6|179447.6|179577.4|179452.4|179503.3|179378.3|427
1696990800000|2023-10-11 02:20:00|179568|179443|179569.5|179444.5|179602.3|179477.3|179543.6|179418.6|721
1696991100000|2023-10-11 02:25:00|179572.5|179447.5|179611.4|179486.4|179632.9|179507.9|179562.2|179437.2|686
1696991400000|2023-10-11 02:30:00|179612.2|179487.2|179479.3|179354.3|179614|179489|179476.5|179351.5|732
1696991700000|2023-10-11 02:35:00|179478.5|179353.5|179463.7|179338.7|179512.5|179387.5|179452|179327|816
1696992000000|2023-10-11 02:40:00|179465.7|179340.7|179484.7|179359.7|179497.9|179372.9|179465.7|179340.7|685
1696992300000|2023-10-11 02:45:00|179484.8|179359.8|179494.3|179369.3|179500.8|179375.8|179482.2|179357.2|707
1696992600000|2023-10-11 02:50:00|179494.2|179369.2|179454.7|179329.7|179501.5|179376.5|179451.7|179326.7|647
1696992900000|2023-10-11 02:55:00|179454.6|179329.6|179491.9|179366.9|179495.5|179370.5|179389.9|179264.9|780
1696993200000|2023-10-11 03:00:00|179501.3|179376.3|179454.4|179329.4|179510.8|179385.8|179439.2|179314.2|784
1696993500000|2023-10-11 03:05:00|179454.1|179329.1|179450.9|179325.9|179489.4|179364.4|179439.4|179314.4|670
1696993800000|2023-10-11 03:10:00|179450.4|179325.4|179424.4|179299.4|179450.7|179325.7|179410|179285|720
1696994100000|2023-10-11 03:15:00|179424|179299|179422.8|179297.8|179466.2|179341.2|179408.8|179283.8|722
1696994400000|2023-10-11 03:20:00|179419.9|179294.9|179430.7|179305.7|179452|179327|179409.5|179284.5|841
1696994700000|2023-10-11 03:25:00|179434.2|179309.2|179428.5|179303.5|179465.2|179340.2|179420.3|179295.3|887
1696995000000|2023-10-11 03:30:00|179426|179301|179417.7|179292.7|179445.2|179320.2|179406|179281|821
1696995300000|2023-10-11 03:35:00|179411.7|179286.7|179366.3|179241.3|179412.7|179287.7|179357.6|179232.6|857
1696995600000|2023-10-11 03:40:00|179366.5|179241.5|179381.3|179256.3|179382.9|179257.9|179344.1|179219.1|640
1696995900000|2023-10-11 03:45:00|179380.7|179255.7|179402.4|179277.4|179406|179281|179370.5|179245.5|587
1696996200000|2023-10-11 03:50:00|179403.5|179278.5|179400|179275|179407|179282|179360.4|179235.4|546
1696996500000|2023-10-11 03:55:00|179400.1|179275.1|179328|179203|179416.7|179291.7|179324.8|179199.8|693
1696996800000|2023-10-11 04:00:00|179326.9|179201.9|179301.7|179176.7|179326.9|179201.9|179295.4|179170.4|669
1696997100000|2023-10-11 04:05:00|179301.6|179176.6|179302.8|179177.8|179331.4|179206.4|179292.8|179167.8|808
1696997400000|2023-10-11 04:10:00|179303.5|179178.5|179321.2|179196.2|179326.6|179201.6|179294.5|179169.5|824
1696997700000|2023-10-11 04:15:00|179321.1|179196.1|179300.3|179175.3|179335.2|179210.2|179285.1|179160.1|754
1696998000000|2023-10-11 04:20:00|179300.4|179175.4|179327|179202|179338.6|179213.6|179290.8|179165.8|834
1696998300000|2023-10-11 04:25:00|179325.5|179200.5|179381|179256|179389.6|179264.6|179323.4|179198.4|811
1696998600000|2023-10-11 04:30:00|179380.8|179255.8|179390.8|179265.8|179403.2|179278.2|179359.6|179234.6|638
1696998900000|2023-10-11 04:35:00|179391.1|179266.1|179386.4|179261.4|179402.2|179277.2|179377|179252|630
1696999200000|2023-10-11 04:40:00|179392.8|179267.8|179362.5|179237.5|179421.3|179296.3|179361.2|179236.2|700
1696999500000|2023-10-11 04:45:00|179362.2|179237.2|179361.6|179236.6|179397.8|179272.8|179341.8|179216.8|707
1696999800000|2023-10-11 04:50:00|179366|179241|179332.3|179207.3|179373.7|179248.7|179331.7|179206.7|729
1697000100000|2023-10-11 04:55:00|179332.8|179207.8|179331.5|179206.5|179376.4|179251.4|179328.2|179203.2|650
1697000400000|2023-10-11 05:00:00|179332.4|179207.4|179314.5|179189.5|179332.7|179207.7|179312.5|179187.5|790
1697000700000|2023-10-11 05:05:00|179314.6|179189.6|179323.9|179198.9|179365.5|179240.5|179290.4|179165.4|788
1697001000000|2023-10-11 05:10:00|179324.8|179199.8|179296.5|179171.5|179346.6|179221.6|179295.1|179170.1|572
1697001300000|2023-10-11 05:15:00|179296.4|179171.4|179316.5|179191.5|179318.5|179193.5|179286.3|179161.3|749
1697001600000|2023-10-11 05:20:00|179316.7|179191.7|179278.2|179153.2|179328|179203|179270.5|179145.5|488
1697001900000|2023-10-11 05:25:00|179278|179153|179277.1|179152.1|179283.7|179158.7|179273.5|179148.5|325
1697002200000|2023-10-11 05:30:00|179276.9|179151.9|179274.7|179149.7|179287.3|179162.3|179258.1|179133.1|466
1697002500000|2023-10-11 05:35:00|179274.8|179149.8|179309|179184|179325.8|179200.8|179272.9|179147.9|654
1697002800000|2023-10-11 05:40:00|179309.5|179184.5|179364.1|179239.1|179368.2|179243.2|179300.2|179175.2|897
1697003100000|2023-10-11 05:45:00|179362.4|179237.4|179389.3|179264.3|179390.1|179265.1|179346.7|179221.7|801
1697003400000|2023-10-11 05:50:00|179390.1|179265.1|179373.6|179248.6|179422|179297|179360.3|179235.3|936
1697003700000|2023-10-11 05:55:00|179374.7|179249.7|179439.2|179314.2|179463|179338|179371.9|179246.9|650
1697004000000|2023-10-11 06:00:00|179440.4|179315.4|179523.8|179398.8|179559.8|179434.8|179431.5|179306.5|827
1697004300000|2023-10-11 06:05:00|179523.7|179398.7|179532.3|179407.3|179599.8|179474.8|179498.3|179373.3|771
1697004600000|2023-10-11 06:10:00|179530.9|179405.9|179528.3|179403.3|179561.6|179436.6|179480.1|179355.1|742
1697004900000|2023-10-11 06:15:00|179528.4|179403.4|179562.1|179437.1|179562.9|179437.9|179490.4|179365.4|647
1697005200000|2023-10-11 06:20:00|179562.2|179437.2|179605.8|179480.8|179620.9|179495.9|179521.5|179396.5|624
1697005500000|2023-10-11 06:25:00|179605.9|179480.9|179579|179454|179624.3|179499.3|179560.5|179435.5|617
1697005800000|2023-10-11 06:30:00|179579.7|179454.7|179608.1|179483.1|179615.1|179490.1|179564.2|179439.2|627
1697006100000|2023-10-11 06:35:00|179608.3|179483.3|179455.4|179330.4|179657.4|179532.4|179455.3|179330.3|706
1697006400000|2023-10-11 06:40:00|179457|179332|179340.9|179215.9|179457|179332|179309.7|179184.7|733
1697006700000|2023-10-11 06:45:00|179343|179218|179374.5|179249.5|179402.5|179277.5|179318.6|179193.6|640
1697007000000|2023-10-11 06:50:00|179375.2|179250.2|179309.3|179184.3|179385|179260|179272.3|179147.3|770
1697007300000|2023-10-11 06:55:00|179309.2|179184.2|179352.9|179227.9|179374.8|179249.8|179302.5|179177.5|740
1697007600000|2023-10-11 07:00:00|179352.6|179227.6|179317.1|179192.1|179381.6|179256.6|179270.6|179145.6|775
1697007900000|2023-10-11 07:05:00|179317.5|179192.5|179269.7|179144.7|179366.6|179241.6|179247.8|179122.8|785
1697008200000|2023-10-11 07:10:00|179270|179145|179092.9|178967.9|179270.1|179145.1|179092.1|178967.1|622
1697008500000|2023-10-11 07:15:00|179092.8|178967.8|179008.1|178883.1|179105.9|178980.9|179002.6|178877.6|831
1697008800000|2023-10-11 07:20:00|179008|178883|178882.4|178757.4|179010|178885|178834.2|178709.2|700
1697009100000|2023-10-11 07:25:00|178882.8|178757.8|178956.1|178831.1|179051.2|178926.2|178881.4|178756.4|736
1697009400000|2023-10-11 07:30:00|178955.4|178830.4|178824.6|178699.6|178956.4|178831.4|178765.8|178640.8|690
1697009700000|2023-10-11 07:35:00|178824.5|178699.5|178805.2|178680.2|178952|178827|178791.7|178666.7|788
1697010000000|2023-10-11 07:40:00|178805.4|178680.4|178683.6|178558.6|178825.2|178700.2|178562.4|178437.4|933
1697010300000|2023-10-11 07:45:00|178683.8|178558.8|178588.4|178463.4|178775.5|178650.5|178586.4|178461.4|939
1697010600000|2023-10-11 07:50:00|178588.3|178463.3|178866.2|178741.2|178867.7|178742.7|178588.3|178463.3|881
1697010900000|2023-10-11 07:55:00|178866.3|178741.3|179112.7|178987.7|179174.9|179049.9|178865.6|178740.6|956
1697011200000|2023-10-11 08:00:00|179114.5|178989.5|179143.7|179018.7|179343.5|179218.5|179114.5|178989.5|891
1697011500000|2023-10-11 08:05:00|179138.6|179013.6|179373.2|179248.2|179427.2|179302.2|179026|178901|936
1697011800000|2023-10-11 08:10:00|179368.8|179243.8|179234.8|179109.8|179427.1|179302.1|179204.8|179079.8|923
1697012100000|2023-10-11 08:15:00|179236.9|179111.9|178807|178682|179252.4|179127.4|178781.9|178656.9|869
1697012400000|2023-10-11 08:20:00|178801.9|178676.9|179056|178931|179057.8|178932.8|178750|178625|883
1697012700000|2023-10-11 08:25:00|179056.5|178931.5|179082.2|178957.2|179200.9|179075.9|179055.3|178930.3|825
1697013000000|2023-10-11 08:30:00|179081.9|178956.9|179177.1|179052.1|179240.3|179115.3|179068.3|178943.3|899
1697013300000|2023-10-11 08:35:00|179177.2|179052.2|179107|178982|179238.1|179113.1|179019.3|178894.3|872
1697013600000|2023-10-11 08:40:00|179122.3|178997.3|179103.4|178978.4|179146.9|179021.9|178982.3|178857.3|822
1697013900000|2023-10-11 08:45:00|179102.9|178977.9|179010.6|178885.6|179131.1|179006.1|178961|178836|773
1697014200000|2023-10-11 08:50:00|179010.4|178885.4|179019.5|178894.5|179094.1|178969.1|179009.8|178884.8|718
1697014500000|2023-10-11 08:55:00|179020.1|178895.1|178899.8|178774.8|179020.1|178895.1|178888.1|178763.1|836
1697014800000|2023-10-11 09:00:00|178899.9|178774.9|178907.1|178782.1|178931.8|178806.8|178730|178605|850
1697015100000|2023-10-11 09:05:00|178907.4|178782.4|179038.1|178913.1|179038.1|178913.1|178900.4|178775.4|822
1697015400000|2023-10-11 09:10:00|179048.6|178923.6|179013.4|178888.4|179121.9|178996.9|178959.8|178834.8|801
1697015700000|2023-10-11 09:15:00|179014.2|178889.2|179004.7|178879.7|179131.8|179006.8|178982.4|178857.4|799
1697016000000|2023-10-11 09:20:00|179004.9|178879.9|179013.5|178888.5|179123.8|178998.8|179003.6|178878.6|742
1697016300000|2023-10-11 09:25:00|179013.6|178888.6|179134.9|179009.9|179135.5|179010.5|178912.7|178787.7|849
1697016600000|2023-10-11 09:30:00|179133.5|179008.5|179077.5|178952.5|179136.1|179011.1|179048|178923|784
1697016900000|2023-10-11 09:35:00|179077.4|178952.4|179107.4|178982.4|179133.2|179008.2|179052.3|178927.3|741
1697017200000|2023-10-11 09:40:00|179109.8|178984.8|179036.3|178911.3|179112.3|178987.3|178972.7|178847.7|706
1697017500000|2023-10-11 09:45:00|179036.4|178911.4|179068|178943|179080.1|178955.1|178966.5|178841.5|770
1697017800000|2023-10-11 09:50:00|179066.8|178941.8|178967.6|178842.6|179086.9|178961.9|178940.4|178815.4|743
1697018100000|2023-10-11 09:55:00|178967.7|178842.7|179050.6|178925.6|179099.6|178974.6|178963.5|178838.5|770
1697018400000|2023-10-11 10:00:00|179053.1|178928.1|179003.9|178878.9|179083.7|178958.7|178983.4|178858.4|679
1697018700000|2023-10-11 10:05:00|179004.1|178879.1|179125.2|179000.2|179131.5|179006.5|178995.9|178870.9|547
1697019000000|2023-10-11 10:10:00|179125.4|179000.4|179303.4|179178.4|179305.3|179180.3|179093.7|178968.7|671
1697019300000|2023-10-11 10:15:00|179304.3|179179.3|179196.1|179071.1|179341.6|179216.6|179176.2|179051.2|712
1697019600000|2023-10-11 10:20:00|179196|179071|179156.1|179031.1|179237.6|179112.6|179156.1|179031.1|621
1697019900000|2023-10-11 10:25:00|179154.9|179029.9|179049.9|178924.9|179154.9|179029.9|178928.5|178803.5|710
1697020200000|2023-10-11 10:30:00|179047.8|178922.8|179023.2|178898.2|179066.1|178941.1|178937.1|178812.1|756
1697020500000|2023-10-11 10:35:00|179022.6|178897.6|178847.4|178722.4|179032.8|178907.8|178769.4|178644.4|725
1697020800000|2023-10-11 10:40:00|178849|178724|178868.3|178743.3|178906.8|178781.8|178811|178686|552
1697021100000|2023-10-11 10:45:00|178867.8|178742.8|178897.5|178772.5|178909|178784|178831.8|178706.8|537
1697021400000|2023-10-11 10:50:00|178897.4|178772.4|178981.4|178856.4|179034.7|178909.7|178895.1|178770.1|657
1697021700000|2023-10-11 10:55:00|178979|178854|179079.2|178954.2|179109.7|178984.7|178975.7|178850.7|856
1697022000000|2023-10-11 11:00:00|179079|178954|178970.8|178845.8|179079.2|178954.2|178919.1|178794.1|628
1697022300000|2023-10-11 11:05:00|178970.7|178845.7|178722|178597|179000.3|178875.3|178633.2|178508.2|688
1697022600000|2023-10-11 11:10:00|178722.3|178597.3|178837|178712|178865.9|178740.9|178672.9|178547.9|811
1697022900000|2023-10-11 11:15:00|178838.1|178713.1|178769.2|178644.2|178906.1|178781.1|178756.2|178631.2|834
1697023200000|2023-10-11 11:20:00|178769|178644|178556.9|178431.9|178783.8|178658.8|178549.7|178424.7|812
1697023500000|2023-10-11 11:25:00|178557.2|178432.2|178547.8|178422.8|178589|178464|178503.2|178378.2|722
1697023800000|2023-10-11 11:30:00|178547.7|178422.7|178533.1|178408.1|178624|178499|178512.3|178387.3|791
1697024100000|2023-10-11 11:35:00|178539.3|178414.3|178625.3|178500.3|178686.8|178561.8|178507.6|178382.6|774
1697024400000|2023-10-11 11:40:00|178625.2|178500.2|178777|178652|178779.7|178654.7|178618.3|178493.3|839
1697024700000|2023-10-11 11:45:00|178777.8|178652.8|178709.8|178584.8|178793.2|178668.2|178675.2|178550.2|785
1697025000000|2023-10-11 11:50:00|178710.4|178585.4|178734.7|178609.7|178786.5|178661.5|178710.4|178585.4|731
1697025300000|2023-10-11 11:55:00|178741.7|178616.7|178754.7|178629.7|178831.6|178706.6|178741.7|178616.7|781
1697025600000|2023-10-11 12:00:00|178735.9|178610.9|178817.3|178692.3|178858.7|178733.7|178643.1|178518.1|962
1697025900000|2023-10-11 12:05:00|178822.5|178697.5|178763.7|178638.7|178898.8|178773.8|178665.2|178540.2|911
1697026200000|2023-10-11 12:10:00|178764.1|178639.1|178786.8|178661.8|178844.8|178719.8|178623.7|178498.7|952
1697026500000|2023-10-11 12:15:00|178780.8|178655.8|178673.1|178548.1|178800.4|178675.4|178597.2|178472.2|984
1697026800000|2023-10-11 12:20:00|178675.1|178550.1|178812.9|178687.9|178812.9|178687.9|178625.5|178500.5|974
1697027100000|2023-10-11 12:25:00|178812.6|178687.6|178738.3|178577.9|178859.6|178734.6|178707.5|178577.9|905
1697027400000|2023-10-11 12:30:00|178747|178578.9|178807.2|178682.2|179146.1|178955.3|178745.2|178574.2|1138
1697027700000|2023-10-11 12:35:00|178772.8|178647.8|178763.6|178638.6|178816.8|178691.8|178526.6|178401.6|1120
1697028000000|2023-10-11 12:40:00|178761.3|178636.3|178947|178822|178969|178844|178636.6|178511.6|1089
1697028300000|2023-10-11 12:45:00|178946.5|178821.5|178551.2|178426.2|178984.7|178859.7|178550.6|178425.6|1104
1697028600000|2023-10-11 12:50:00|178550.5|178425.5|178413.3|178288.3|178661.4|178536.4|178347.9|178222.9|1031
1697028900000|2023-10-11 12:55:00|178413.6|178288.6|178267.6|178142.6|178442.4|178317.4|178262.4|178137.4|932
1697029200000|2023-10-11 13:00:00|178269.1|178144.1|178344.5|178219.5|178542.4|178417.4|178262.8|178137.8|1010
1697029500000|2023-10-11 13:05:00|178343.7|178218.7|178304.7|178179.7|178349.7|178224.7|178245.4|178120.4|961
1697029800000|2023-10-11 13:10:00|178307.3|178182.3|178543.4|178418.4|178546.3|178421.3|178248.5|178123.5|943
1697030100000|2023-10-11 13:15:00|178543.2|178418.2|178524.5|178399.5|178657|178532|178419.1|178294.1|1042
1697030400000|2023-10-11 13:20:00|178524|178399|178453.5|178328.5|178547|178422|178415.2|178290.2|885
1697030700000|2023-10-11 13:25:00|178453.4|178328.4|178491.8|178366.8|178619.7|178494.7|178389.2|178264.2|937
1697031000000|2023-10-11 13:30:00|178491.4|178366.4|178500.7|178375.7|178518.2|178393.2|178279.3|178154.3|1021
1697031300000|2023-10-11 13:35:00|178500.8|178375.8|178338.7|178213.7|178549.6|178424.6|178324.2|178199.2|1015
1697031600000|2023-10-11 13:40:00|178337.2|178212.2|178199.3|178074.3|178406.1|178281.1|178177.7|178052.7|1062
1697031900000|2023-10-11 13:45:00|178198.7|178073.7|178039.7|177914.7|178215.9|178090.9|178024.3|177899.3|984
1697032200000|2023-10-11 13:50:00|178039.9|177914.9|178034.5|177909.5|178116.2|177991.2|177923.8|177798.8|1001
1697032500000|2023-10-11 13:55:00|178037.6|177912.6|178045.1|177920.1|178125.8|178000.8|177970.6|177845.6|1030
1697032800000|2023-10-11 14:00:00|178044.7|177919.7|177995.6|177870.6|178059.8|177966|177929.3|177804.3|1002
1697033100000|2023-10-11 14:05:00|177995.4|177870.4|177987|177862|178065.5|177940.5|177922.7|177797.7|961
1697033400000|2023-10-11 14:10:00|177984.2|177859.2|178393.5|178268.5|178395.9|178270.9|177977.6|177852.6|1000
1697033700000|2023-10-11 14:15:00|178394.5|178269.5|178503.4|178378.4|178562.5|178437.5|178379.2|178254.2|948
1697034000000|2023-10-11 14:20:00|178523.3|178398.3|178358.3|178233.3|178533|178408|178319.3|178194.3|963
1697034300000|2023-10-11 14:25:00|178357.6|178232.6|178252.7|178127.7|178379.7|178254.7|178216.6|178091.6|976
1697034600000|2023-10-11 14:30:00|178246.7|178121.7|178348.9|178223.9|178403.6|178278.6|178223.3|178098.3|924
1697034900000|2023-10-11 14:35:00|178348.2|178223.2|178305.8|178180.8|178522.2|178397.2|178266.7|178141.7|935
1697035200000|2023-10-11 14:40:00|178309.5|178184.5|178353.6|178228.6|178490.9|178365.9|178266.8|178141.8|924
1697035500000|2023-10-11 14:45:00|178350.7|178225.7|178395.9|178270.9|178410.3|178285.3|178228.9|178103.9|926
1697035800000|2023-10-11 14:50:00|178395.8|178270.8|178462.3|178337.3|178476.3|178368.7|178308.1|178183.1|977
1697036100000|2023-10-11 14:55:00|178462|178337|178465.8|178340.8|178584|178459|178439|178314|951
1697036400000|2023-10-11 15:00:00|178463.8|178338.8|178549.6|178424.6|178604|178479|178460.1|178335.1|890
1697036700000|2023-10-11 15:05:00|178549.1|178424.1|178375.1|178250.1|178562.7|178437.7|178355.7|178230.7|839
1697037000000|2023-10-11 15:10:00|178374.6|178249.6|178392.8|178267.8|178454|178329|178327.3|178202.3|846
1697037300000|2023-10-11 15:15:00|178392.2|178267.2|178493|178368|178496|178371|178374.9|178250.4|834
1697037600000|2023-10-11 15:20:00|178493.4|178368.4|178433.6|178308.6|178553.1|178428.1|178414.2|178289.2|854
1697037900000|2023-10-11 15:25:00|178432.7|178307.7|178473|178348|178473.8|178348.8|178319|178194|835
1697038200000|2023-10-11 15:30:00|178471.5|178346.5|178376.3|178251.3|178508.3|178409.5|178332.9|178207.9|787
1697038500000|2023-10-11 15:35:00|178376.4|178251.4|178379.2|178254.2|178397.2|178272.2|178300.9|178175.9|873
1697038800000|2023-10-11 15:40:00|178379.3|178254.3|178375.5|178250.5|178462.1|178337.1|178288.2|178163.2|934
1697039100000|2023-10-11 15:45:00|178375.8|178250.8|178345.6|178220.6|178415.5|178290.5|178257.1|178132.1|862
1697039400000|2023-10-11 15:50:00|178345.5|178220.5|178317|178192|178451|178326|178303.4|178178.4|821
1697039700000|2023-10-11 15:55:00|178319|178194|178292.7|178167.7|178373.6|178248.6|178207.8|178082.8|829
1697040000000|2023-10-11 16:00:00|178299.7|178174.7|178267.9|178142.9|178309.7|178192.2|178231.6|178106.6|727
1697040300000|2023-10-11 16:05:00|178268|178143|178252.7|178127.7|178338.6|178247.7|178231.3|178106.3|768
1697040600000|2023-10-11 16:10:00|178253.1|178128.1|178340.7|178215.7|178345.1|178220.1|178228.9|178119.3|730
1697040900000|2023-10-11 16:15:00|178340.8|178215.8|178404.7|178279.7|178438.1|178313.1|178301.3|178176.3|802
1697041200000|2023-10-11 16:20:00|178405|178280|178595.5|178470.5|178605.4|178480.4|178403.8|178278.8|816
1697041500000|2023-10-11 16:25:00|178596.2|178471.2|178577.1|178452.1|178685.8|178560.8|178565.9|178440.9|787
1697041800000|2023-10-11 16:30:00|178581.9|178456.9|178517.3|178392.3|178581.9|178490.6|178395.1|178301.9|778
1697042100000|2023-10-11 16:35:00|178513.4|178388.4|178513.4|178388.4|178529.1|178404.1|178382.8|178257.8|809
1697042400000|2023-10-11 16:40:00|178513.8|178388.8|178488.3|178363.3|178521|178396|178385.3|178260.3|702
1697042700000|2023-10-11 16:45:00|178488.5|178363.5|178503.6|178378.6|178527|178434.1|178463.8|178338.8|651
1697043000000|2023-10-11 16:50:00|178503.8|178378.8|178695.1|178570.1|178737.6|178612.6|178481.7|178356.7|701
1697043300000|2023-10-11 16:55:00|178694.9|178569.9|178564.1|178439.1|178703.4|178578.4|178562.3|178437.3|813
1697043600000|2023-10-11 17:00:00|178562.5|178437.5|178760.1|178635.1|178761.8|178636.8|178486.1|178361.1|874
1697043900000|2023-10-11 17:05:00|178759.2|178634.2|178612.7|178487.7|178759.2|178634.2|178612.6|178487.6|779
1697044200000|2023-10-11 17:10:00|178612.8|178487.8|178462.6|178337.6|178613.5|178488.5|178462.6|178337.6|798
1697044500000|2023-10-11 17:15:00|178463.6|178338.6|178647.7|178522.7|178715.8|178590.8|178463.6|178338.6|813
1697044800000|2023-10-11 17:20:00|178647.5|178522.5|178787.4|178662.4|178787.4|178662.4|178619|178494|734
1697045100000|2023-10-11 17:25:00|178787.6|178662.6|178725.3|178600.3|178811.1|178686.1|178704.3|178579.3|769
1697045400000|2023-10-11 17:30:00|178725.4|178600.4|178931.2|178806.2|178980.5|178855.5|178725.4|178600.4|801
1697045700000|2023-10-11 17:35:00|178930.6|178805.6|178946.6|178821.6|179006.5|178881.5|178925.3|178800.3|789
1697046000000|2023-10-11 17:40:00|178948.3|178823.3|178807.4|178682.4|178954.7|178829.7|178805.9|178680.9|789
1697046300000|2023-10-11 17:45:00|178807.2|178682.2|178787.3|178662.3|178839.9|178714.9|178751.3|178626.3|721
1697046600000|2023-10-11 17:50:00|178787.4|178662.4|178622.3|178497.3|178788.9|178663.9|178582.5|178457.5|562
1697046900000|2023-10-11 17:55:00|178623.3|178498.3|178766.6|178626.7|178794.8|178669.8|178604.6|178479.6|639
1697047200000|2023-10-11 18:00:00|178764.4|178621.4|178691.1|178566.1|178765.1|178624|178470.6|178345.6|920
1697047500000|2023-10-11 18:05:00|178691.9|178566.9|178648.6|178523.6|178695.2|178570.2|178527.2|178402.2|899
1697047800000|2023-10-11 18:10:00|178648.7|178523.7|178780.4|178655.4|178780.5|178655.5|178644|178519|908
1697048100000|2023-10-11 18:15:00|178777.6|178652.6|178684.1|178559.1|178780.2|178655.2|178583.7|178462.8|883
1697048400000|2023-10-11 18:20:00|178680.1|178555.1|178580.9|178455.9|178686|178561|178555.9|178450.1|771
1697048700000|2023-10-11 18:25:00|178581|178456|178426|178301|178581.2|178456.2|178396.8|178271.8|897
1697049000000|2023-10-11 18:30:00|178424.1|178299.1|178414.7|178289.7|178448.6|178323.6|178391.6|178266.6|736
1697049300000|2023-10-11 18:35:00|178414.6|178289.6|178432.8|178307.8|178435.3|178310.3|178314.9|178189.9|676
1697049600000|2023-10-11 18:40:00|178432.5|178307.5|178426.2|178301.2|178457.7|178332.7|178351.5|178226.5|694
1697049900000|2023-10-11 18:45:00|178426.6|178301.6|178393.5|178268.5|178466.1|178341.1|178365.5|178240.5|760
1697050200000|2023-10-11 18:50:00|178394.6|178269.6|178337|178212|178450.6|178325.6|178320.8|178195.8|709
1697050500000|2023-10-11 18:55:00|178337.1|178212.1|178286.8|178161.8|178431.7|178306.7|178260.2|178135.2|831
1697050800000|2023-10-11 19:00:00|178285.8|178160.8|178274.8|178149.8|178370.5|178245.5|178251.5|178126.5|791
1697051100000|2023-10-11 19:05:00|178275.4|178150.4|178380.7|178255.7|178399.3|178274.3|178255.7|178130.7|765
1697051400000|2023-10-11 19:10:00|178380.3|178255.3|178456.6|178331.6|178459.5|178334.5|178350.9|178225.9|642
1697051700000|2023-10-11 19:15:00|178456.7|178331.7|178470.3|178345.3|178516.2|178391.2|178453.6|178328.6|732
1697052000000|2023-10-11 19:20:00|178471.6|178346.6|178454.6|178329.6|178496.4|178371.4|178449|178324|637
1697052300000|2023-10-11 19:25:00|178454.5|178329.5|178389.6|178264.6|178488.7|178363.7|178384.2|178259.2|573
1697052600000|2023-10-11 19:30:00|178389.5|178264.5|178451.4|178326.4|178454.8|178329.8|178389.5|178264.5|602
1697052900000|2023-10-11 19:35:00|178449.9|178324.9|178441.8|178316.8|178460.3|178335.3|178437.2|178312.2|399
1697053200000|2023-10-11 19:40:00|178441|178316|178444.8|178319.8|178489|178395.1|178436.6|178311.6|696
1697053500000|2023-10-11 19:45:00|178444.6|178319.6|178488.2|178363.2|178494.9|178369.9|178440.5|178315.5|596
1697053800000|2023-10-11 19:50:00|178488.1|178363.1|178452|178402|178494.6|178408|178412.7|178329.8|577
1697054100000|2023-10-11 19:55:00|178452.8|178402.8|178453.3|178328.3|178499.8|178404.1|178429.2|178304.2|659
1697054400000|2023-10-11 20:00:00|178455|178330|178251.8|178126.8|178459.1|178334.1|178197.7|178072.7|770
1697054700000|2023-10-11 20:05:00|178256.5|178131.5|178301.2|178176.2|178371.3|178246.3|178256.5|178131.5|611
1697055000000|2023-10-11 20:10:00|178300.4|178175.4|178364.7|178239.7|178384.2|178259.2|178285.2|178160.2|713
1697055300000|2023-10-11 20:15:00|178366.8|178241.8|178377.9|178252.9|178391.7|178266.7|178344.8|178219.8|435
1697055600000|2023-10-11 20:20:00|178377.6|178252.6|178408.8|178283.8|178415.1|178290.1|178373.3|178248.3|529
1697055900000|2023-10-11 20:25:00|178408.9|178283.9|178385.2|178260.2|178409.8|178284.8|178360.7|178235.7|464
1697056200000|2023-10-11 20:30:00|178386.8|178261.8|178332.4|178207.4|178388.7|178263.7|178329.4|178204.4|565
1697056500000|2023-10-11 20:35:00|178331.4|178206.4|178264.4|178139.4|178336.3|178211.3|178251.1|178126.1|384
1697056800000|2023-10-11 20:40:00|178264.5|178139.5|178332.2|178207.2|178337.1|178212.1|178263.3|178138.3|524
1697057100000|2023-10-11 20:45:00|178330.9|178205.9|178506.7|178381.7|178510.9|178385.9|178329.9|178204.9|617
1697057400000|2023-10-11 20:50:00|178504.2|178379.2|178325.9|178200.9|178508.9|178383.9|178323.8|178198.8|505
1697057700000|2023-10-11 20:55:00|178323.1|178198.1|178429.4|178266.6|178433.5|178291.4|178292.4|178167.4|528
1697058000000|2023-10-11 21:00:00|178492.4|178182.4|178487.7|178177.7|178511.5|178201.5|178486.5|178176.5|42
1697058300000|2023-10-11 21:05:00|178487.1|178177.1|178525.4|178215.4|178527|178217|178457.4|178147.4|73
1697058600000|2023-10-11 21:10:00|178525.5|178215.5|178515.5|178205.5|178526.7|178232.5|178482.1|178203.9|62
1697058900000|2023-10-11 21:15:00|178515.3|178205.3|178511.7|178201.7|178518.4|178208.4|178508.2|178198.2|502
1697059200000|2023-10-11 21:20:00|178507.5|178197.5|178492.2|178182.2|178507.5|178197.5|178455|178145|214
1697059500000|2023-10-11 21:25:00|178478|178168|178476.2|178166.2|178480.9|178170.9|178476.2|178166.2|39
1697059800000|2023-10-11 21:30:00|178475.1|178165.1|178478|178168|178478.8|178168.8|178462.1|178152.1|171
1697060100000|2023-10-11 21:35:00|178478.1|178168.1|178478.3|178168.3|178481.6|178171.6|178461.3|178151.3|150
1697060400000|2023-10-11 21:40:00|178478.2|178168.2|178479.7|178169.7|178481.2|178171.2|178458.8|178148.8|202
1697060700000|2023-10-11 21:45:00|178472.9|178162.9|178477.4|178167.4|178483.2|178173.2|178464.7|178154.7|145
1697061000000|2023-10-11 21:50:00|178477.6|178167.6|178469.1|178169.2|178481.3|178171.3|178468.6|178161.3|96
1697061300000|2023-10-11 21:55:00|178468.1|178169.5|178432.1|178183.8|178475.7|178183.8|178431.7|178162.9|80
1697061600000|2023-10-11 22:00:00|178452.1|178172.6|178435.8|178250.5|178490.8|178271.9|178412.9|178170|226
1697061900000|2023-10-11 22:05:00|178446.7|178235.9|178448.2|178222.2|178486.6|178250.3|178435.5|178220.4|256
1697062200000|2023-10-11 22:10:00|178447.9|178222.3|178469.8|178307.9|178512.3|178325|178447.9|178180.4|449
1697062500000|2023-10-11 22:15:00|178469.6|178307.7|178384.3|178241.4|178473.8|178327|178378.9|178234.9|294
1697062800000|2023-10-11 22:20:00|178384.4|178235.7|178409.9|178273.4|178437.9|178290.5|178368.9|178235.7|216
1697063100000|2023-10-11 22:25:00|178410|178273.3|178364.6|178239.6|178415.4|178280.6|178364.6|178232.5|196
1697063400000|2023-10-11 22:30:00|178364.7|178239.7|178452.3|178327.3|178455.8|178328.7|178364.6|178239.6|155
1697063700000|2023-10-11 22:35:00|178454.2|178326.7|178450|178325|178458.8|178333.8|178447.8|178316.6|104
1697064000000|2023-10-11 22:40:00|178451.4|178326.4|178454.5|178329.5|178461.9|178332.4|178449.6|178318.1|86
1697064300000|2023-10-11 22:45:00|178454.7|178329.7|178448.7|178323.7|178466.8|178341.8|178442.8|178317.1|173
1697064600000|2023-10-11 22:50:00|178450.9|178325.9|178477.2|178352.2|178483.9|178358.9|178449.1|178324.1|126
1697064900000|2023-10-11 22:55:00|178477.1|178352.1|178472.8|178347.8|178477.9|178352.9|178471.7|178346.7|93
1697065200000|2023-10-11 23:00:00|178472.4|178347.4|178456.6|178331.6|178472.4|178347.4|178455.7|178330.7|110
1697065500000|2023-10-11 23:05:00|178456.9|178331.9|178400.7|178275.7|178459.5|178334.5|178399.7|178274.7|127
1697065800000|2023-10-11 23:10:00|178399.7|178274.7|178408.5|178283.5|178425.6|178300.6|178399.7|178274.7|160
1697066100000|2023-10-11 23:15:00|178408.2|178283.2|178429.7|178304.7|178433.2|178308.2|178405.4|178280.4|105
1697066400000|2023-10-11 23:20:00|178429.8|178304.8|178489.9|178364.9|178504.1|178379.1|178428.1|178303.1|194
1697066700000|2023-10-11 23:25:00|178489.6|178364.6|178495.3|178370.3|178518.5|178393.5|178489.6|178364.6|184
1697067000000|2023-10-11 23:30:00|178494.7|178369.7|178471.1|178346.1|178497.6|178372.6|178464.9|178339.9|193
1697067300000|2023-10-11 23:35:00|178471.2|178346.2|178472.5|178347.5|178472.7|178347.7|178458|178333|147
1697067600000|2023-10-11 23:40:00|178472.7|178347.7|178480.7|178355.7|178483.1|178358.1|178471.5|178346.5|175
1697067900000|2023-10-11 23:45:00|178480.6|178355.6|178493.9|178368.9|178498.4|178373.4|178480.1|178355.1|109
1697068200000|2023-10-11 23:50:00|178494|178369|178501.6|178376.6|178513.2|178388.2|178492.8|178367.8|190
1697068500000|2023-10-11 23:55:00|178501.7|178376.7|178491.2|178366.2|178505.7|178380.7|178491.2|178366.2|186
1697068800000|2023-10-12 00:00:00|178491.5|178366.5|178439.6|178314.6|178500.6|178375.6|178435.9|178310.9|558
1697069100000|2023-10-12 00:05:00|178439.2|178314.2|178495.6|178370.6|178530.9|178405.9|178436.7|178311.7|447
1697069400000|2023-10-12 00:10:00|178495.5|178370.5|178530.1|178405.1|178531.8|178406.8|178494.9|178369.9|393
1697069700000|2023-10-12 00:15:00|178530.5|178405.5|178500.1|178375.1|178533.7|178408.7|178491.2|178366.2|287
1697070000000|2023-10-12 00:20:00|178499.7|178374.7|178495.7|178370.7|178505.6|178380.6|178492.9|178367.9|475
1697070300000|2023-10-12 00:25:00|178495.8|178370.8|178496|178371|178504|178379|178490.6|178365.6|338
1697070600000|2023-10-12 00:30:00|178496.3|178371.3|178487.1|178362.1|178497.1|178372.1|178461.9|178336.9|257
1697070900000|2023-10-12 00:35:00|178487|178362|178438.7|178313.7|178489|178364|178438.7|178313.7|437
1697071200000|2023-10-12 00:40:00|178437.6|178312.6|178427.1|178302.1|178458.6|178333.6|178425.9|178300.9|426
1697071500000|2023-10-12 00:45:00|178426.8|178301.8|178375.5|178250.5|178427|178302|178326.1|178201.1|391
1697071800000|2023-10-12 00:50:00|178376.2|178251.2|178361.8|178236.8|178406.5|178281.5|178335|178210|658
1697072100000|2023-10-12 00:55:00|178362.4|178237.4|178356.2|178231.2|178380.1|178255.1|178353.3|178228.3|634
1697072400000|2023-10-12 01:00:00|178356.6|178231.6|178297.1|178172.1|178356.6|178231.6|178293.6|178168.6|644
1697072700000|2023-10-12 01:05:00|178296.4|178171.4|178307.1|178182.1|178310.4|178185.4|178292|178167|526
1697073000000|2023-10-12 01:10:00|178306.8|178181.8|178273.7|178148.7|178307.5|178182.5|178270.8|178145.8|452
1697073300000|2023-10-12 01:15:00|178272.9|178147.9|178248.4|178123.4|178284.2|178159.2|178228.7|178103.7|513
1697073600000|2023-10-12 01:20:00|178248.8|178123.8|178336|178211|178355.2|178230.2|178248.8|178123.8|608
1697073900000|2023-10-12 01:25:00|178336.2|178211.2|178311.4|178186.4|178366.4|178241.4|178304.8|178179.8|562
1697074200000|2023-10-12 01:30:00|178311.3|178186.3|178326.5|178201.5|178382.4|178257.4|178311.3|178186.3|690
1697074500000|2023-10-12 01:35:00|178326.4|178201.4|178310.5|178185.5|178365.7|178240.7|178294.3|178169.3|522
1697074800000|2023-10-12 01:40:00|178308.1|178183.1|178298.9|178173.9|178331.1|178206.1|178296.4|178171.4|450
1697075100000|2023-10-12 01:45:00|178298.7|178173.7|178317.7|178192.7|178377.6|178252.6|178285.3|178160.3|452
1697075400000|2023-10-12 01:50:00|178322.4|178197.4|178296|178171|178322.4|178197.4|178292.5|178167.5|488
1697075700000|2023-10-12 01:55:00|178294.9|178169.9|178318.6|178193.6|178333.3|178208.3|178294.8|178169.8|578
1697076000000|2023-10-12 02:00:00|178318.5|178193.5|178357.8|178232.8|178367.2|178242.2|178299.9|178174.9|437
1697076300000|2023-10-12 02:05:00|178357.4|178232.4|178351.6|178226.6|178368.5|178243.5|178348.1|178223.1|453
1697076600000|2023-10-12 02:10:00|178351.8|178226.8|178365.9|178240.9|178369.3|178244.3|178322.9|178197.9|468
1697076900000|2023-10-12 02:15:00|178366|178241|178328.8|178203.8|178371.4|178246.4|178325.2|178200.2|348
1697077200000|2023-10-12 02:20:00|178328.7|178203.7|178298|178173|178333.3|178208.3|178269.1|178144.1|583
1697077500000|2023-10-12 02:25:00|178298.1|178173.1|178281.5|178156.5|178329.2|178204.2|178280.7|178155.7|501
1697077800000|2023-10-12 02:30:00|178281.8|178156.8|178220.7|178095.7|178292.5|178167.5|178213.6|178088.6|355
1697078100000|2023-10-12 02:35:00|178223|178098|178231.9|178106.9|178245.7|178120.7|178212.4|178087.4|379
1697078400000|2023-10-12 02:40:00|178232.1|178107.1|178239.2|178114.2|178261.7|178136.7|178227.5|178102.5|453
1697078700000|2023-10-12 02:45:00|178239.3|178114.3|178211.2|178086.2|178253.1|178128.1|178203.5|178078.5|317
1697079000000|2023-10-12 02:50:00|178211.3|178086.3|178238.1|178113.1|178238.3|178113.3|178207.8|178082.8|288
1697079300000|2023-10-12 02:55:00|178238.3|178113.3|178210|178085|178238.7|178113.7|178206.5|178081.5|495
1697079600000|2023-10-12 03:00:00|178210.1|178085.1|178198.9|178073.9|178237.1|178112.1|178198.6|178073.6|315
1697079900000|2023-10-12 03:05:00|178198.7|178073.7|178194|178069|178199.6|178074.6|178183.8|178058.8|187
1697080200000|2023-10-12 03:10:00|178193.8|178068.8|178198|178073|178198.3|178073.3|178189.9|178064.9|322
1697080500000|2023-10-12 03:15:00|178198.1|178073.1|178196.4|178071.4|178202.1|178077.1|178194.1|178069.1|472
1697080800000|2023-10-12 03:20:00|178196.3|178071.3|178213.8|178088.8|178245|178120|178193.1|178068.1|516
1697081100000|2023-10-12 03:25:00|178213.2|178088.2|178239.2|178114.2|178239.5|178114.5|178211.6|178086.6|391
1697081400000|2023-10-12 03:30:00|178238.9|178113.9|178193|178068|178244.5|178119.5|178189.9|178064.9|602
1697081700000|2023-10-12 03:35:00|178192.8|178067.8|178230.1|178105.1|178230.5|178105.5|178190.9|178065.9|446
1697082000000|2023-10-12 03:40:00|178229.3|178104.3|178232.4|178107.4|178239.4|178114.4|178213.7|178088.7|620
1697082300000|2023-10-12 03:45:00|178232.3|178107.3|178233.3|178108.3|178237.4|178112.4|178215.1|178090.1|602
1697082600000|2023-10-12 03:50:00|178234.1|178109.1|178265.9|178140.9|178274.5|178149.5|178233.5|178108.5|400
1697082900000|2023-10-12 03:55:00|178266.1|178141.1|178233|178108|178270.7|178145.7|178230|178105|515
1697083200000|2023-10-12 04:00:00|178233.4|178108.4|178242.5|178117.5|178243.5|178118.5|178232.6|178107.6|567
1697083500000|2023-10-12 04:05:00|178242.3|178117.3|178228.7|178103.7|178243.1|178118.1|178205|178080|620
1697083800000|2023-10-12 04:10:00|178228.5|178103.5|178238.3|178113.3|178241.5|178116.5|178212.9|178087.9|609
1697084100000|2023-10-12 04:15:00|178238.2|178113.2|178214.6|178089.6|178241.5|178116.5|178212.6|178087.6|505
1697084400000|2023-10-12 04:20:00|178214.2|178089.2|178239.9|178114.9|178240|178115|178207.6|178082.6|628
1697084700000|2023-10-12 04:25:00|178239.5|178114.5|178247|178122|178247.2|178122.2|178239.3|178114.3|403
1697085000000|2023-10-12 04:30:00|178246.9|178121.9|178232.3|178107.3|178257.6|178132.6|178232|178107|629
1697085300000|2023-10-12 04:35:00|178233.4|178108.4|178237.6|178112.6|178240.9|178115.9|178230.9|178105.9|360
1697085600000|2023-10-12 04:40:00|178237.9|178112.9|178241.5|178116.5|178243|178118|178234.7|178109.7|291
1697085900000|2023-10-12 04:45:00|178241.4|178116.4|178232.8|178107.8|178258.6|178133.6|178231|178106|356
1697086200000|2023-10-12 04:50:00|178232.6|178107.6|178245.7|178120.7|178247.3|178122.3|178230.1|178105.1|371
1697086500000|2023-10-12 04:55:00|178245.6|178120.6|178213.9|178088.9|178246.3|178121.3|178209.8|178084.8|474
1697086800000|2023-10-12 05:00:00|178213.6|178088.6|178241.8|178116.8|178249.3|178124.3|178211.2|178086.2|381
1697087100000|2023-10-12 05:05:00|178242|178117|178232.6|178107.6|178245.2|178120.2|178202.2|178077.2|857
1697087400000|2023-10-12 05:10:00|178230|178105|178202.6|178077.6|178234.4|178109.4|178199.8|178074.8|639
1697087700000|2023-10-12 05:15:00|178202.2|178077.2|178202.5|178077.5|178234|178109|178199.6|178074.6|733
1697088000000|2023-10-12 05:20:00|178203.2|178078.2|178202.7|178077.7|178208.4|178083.4|178198.3|178073.3|620
1697088300000|2023-10-12 05:25:00|178202.2|178077.2|178202.2|178077.2|178208.8|178083.8|178196.3|178071.3|729
1697088600000|2023-10-12 05:30:00|178203.2|178078.2|178304.9|178179.9|178331.1|178206.1|178201.9|178076.9|773
1697088900000|2023-10-12 05:35:00|178304.7|178179.7|178224.2|178099.2|178307.1|178182.1|178100.7|177975.7|605
1697089200000|2023-10-12 05:40:00|178224.3|178099.3|178213.2|178088.2|178230.2|178105.2|178201.3|178076.3|548
1697089500000|2023-10-12 05:45:00|178213.5|178088.5|178216.3|178091.3|178225.8|178100.8|178201.4|178076.4|653
1697089800000|2023-10-12 05:50:00|178215.5|178090.5|178221.5|178096.5|178227.8|178102.8|178210.6|178085.6|740
1697090100000|2023-10-12 05:55:00|178221.4|178096.4|178228|178103|178240.2|178115.2|178198.5|178073.5|751
1697090400000|2023-10-12 06:00:00|178228.2|178103.2|178081.1|177956.1|178228.4|178103.4|178066|177941|620
1697090700000|2023-10-12 06:05:00|178081.4|177956.4|178079.4|177954.4|178106.5|177981.5|178070.7|177945.7|678
1697091000000|2023-10-12 06:10:00|178079.5|177954.5|178014.8|177889.8|178088.1|177963.1|178003.9|177878.9|679
1697091300000|2023-10-12 06:15:00|178015.2|177890.2|177950.2|177825.2|178018.5|177893.5|177948.5|177823.5|715
1697091600000|2023-10-12 06:20:00|177950|177825|177943.2|177818.2|177998.7|177873.7|177865.5|177740.5|758
1697091900000|2023-10-12 06:25:00|177945.2|177820.2|177990|177865|177993.2|177868.2|177936.3|177811.3|666
1697092200000|2023-10-12 06:30:00|177991.7|177866.7|177936.3|177811.3|178041.4|177916.4|177932.6|177807.6|745
1697092500000|2023-10-12 06:35:00|177936.7|177811.7|177804.7|177679.7|177963.5|177838.5|177752.5|177627.5|797
1697092800000|2023-10-12 06:40:00|177803|177678|177875.2|177750.2|177880.5|177755.5|177791.5|177666.5|741
1697093100000|2023-10-12 06:45:00|177875.1|177750.1|177828.7|177703.7|177880.4|177755.4|177827.3|177702.3|816
1697093400000|2023-10-12 06:50:00|177809.2|177684.2|177823.1|177698.1|177835.4|177710.4|177787.4|177662.4|605
1697093700000|2023-10-12 06:55:00|177824|177699|177798.6|177673.6|177828.8|177703.8|177783.3|177658.3|480
1697094000000|2023-10-12 07:00:00|177801|177676|177896.5|177771.5|177922|177797|177801|177676|800
1697094300000|2023-10-12 07:05:00|177897.2|177772.2|178020.6|177895.6|178025.4|177900.4|177895|177770|833
1697094600000|2023-10-12 07:10:00|178019.1|177894.1|177876.9|177751.9|178019.1|177894.1|177871.5|177746.5|836
1697094900000|2023-10-12 07:15:00|177876.8|177751.8|177805.6|177680.6|177926.1|177801.1|177770.7|177645.7|832
1697095200000|2023-10-12 07:20:00|177805.7|177680.7|177833.6|177708.6|177839.5|177714.5|177745.3|177620.3|724
1697095500000|2023-10-12 07:25:00|177833.5|177708.5|177940.3|177815.3|177942.9|177817.9|177804.4|177679.4|656
1697095800000|2023-10-12 07:30:00|177944.7|177819.7|177967|177842|177979.9|177854.9|177869.8|177744.8|686
1697096100000|2023-10-12 07:35:00|177966.5|177841.5|178035.6|177910.6|178055.1|177930.1|177959.4|177834.4|703
1697096400000|2023-10-12 07:40:00|178035.7|177910.7|178116.5|177991.5|178123.1|177998.1|178017.5|177892.5|673
1697096700000|2023-10-12 07:45:00|178115|177990|178150.3|178025.3|178177.5|178052.5|178094.2|177969.2|721
1697097000000|2023-10-12 07:50:00|178150.2|178025.2|178254.2|178129.2|178267.5|178142.5|178148.6|178023.6|709
1697097300000|2023-10-12 07:55:00|178251.6|178126.6|178345|178220|178372.7|178247.7|178187.1|178062.1|873
1697097600000|2023-10-12 08:00:00|178337.4|178212.4|178217.5|178092.5|178394.6|178269.6|178214.6|178089.6|830
1697097900000|2023-10-12 08:05:00|178217|178092|178212.7|178087.7|178270.4|178145.4|178150.4|178025.4|702
1697098200000|2023-10-12 08:10:00|178214.4|178089.4|178241.7|178116.7|178283.1|178158.1|178203.3|178078.3|709
1697098500000|2023-10-12 08:15:00|178241|178116|178070.4|177945.4|178257.8|178132.8|178070.2|177945.2|705
1697098800000|2023-10-12 08:20:00|178070|177945|177980.1|177855.1|178098.4|177973.4|177969.4|177844.4|776
1697099100000|2023-10-12 08:25:00|177977.7|177852.7|177946.4|177821.4|177977.7|177852.7|177930.6|177805.6|752
1697099400000|2023-10-12 08:30:00|177948.9|177823.9|177963.9|177838.9|177972.7|177847.7|177909.9|177784.9|637
1697099700000|2023-10-12 08:35:00|177963.8|177838.8|178005.4|177880.4|178057|177932|177963.6|177838.6|657
1697100000000|2023-10-12 08:40:00|178005.8|177880.8|177984.5|177859.5|178031|177906|177976.8|177851.8|723
1697100300000|2023-10-12 08:45:00|177984.6|177859.6|177936.9|177811.9|177985.4|177860.4|177856.3|177731.3|710
1697100600000|2023-10-12 08:50:00|177940.3|177815.3|177889|177764|178010.5|177885.5|177847|177722|713
1697100900000|2023-10-12 08:55:00|177888.4|177763.4|177872.8|177747.8|177940.6|177815.6|177846.5|177721.5|761
1697101200000|2023-10-12 09:00:00|177871.5|177746.5|177874.1|177749.1|177904.5|177779.5|177854.7|177729.7|724
1697101500000|2023-10-12 09:05:00|177873.8|177748.8|177887.2|177762.2|177902.7|177777.7|177858.4|177733.4|795
1697101800000|2023-10-12 09:10:00|177887.4|177762.4|177881|177756|177938.9|177813.9|177845.2|177720.2|708
1697102100000|2023-10-12 09:15:00|177882|177757|177972.4|177847.4|177976.3|177851.3|177882|177757|735
1697102400000|2023-10-12 09:20:00|177972.2|177847.2|178027.8|177902.8|178071.4|177946.4|177969.9|177844.9|629
1697102700000|2023-10-12 09:25:00|178025.8|177900.8|178141.7|178016.7|178201.4|178076.4|178006.3|177881.3|613
1697103000000|2023-10-12 09:30:00|178140.2|178015.2|178210.1|178085.1|178267.5|178142.5|178113.3|177988.3|649
1697103300000|2023-10-12 09:35:00|178209.5|178084.5|178155.7|178030.7|178210.2|178085.2|178130.2|178005.2|630
1697103600000|2023-10-12 09:40:00|178156|178031|178218.4|178093.4|178244.1|178119.1|178130.5|178005.5|679
1697103900000|2023-10-12 09:45:00|178217.4|178092.4|178175.1|178050.1|178233|178108|178171|178046|577
1697104200000|2023-10-12 09:50:00|178175.2|178050.2|178286.2|178161.2|178288.3|178163.3|178171.7|178046.7|545
1697104500000|2023-10-12 09:55:00|178286.4|178161.4|178291.7|178166.7|178341.1|178216.1|178251.6|178126.6|574
1697104800000|2023-10-12 10:00:00|178292.5|178167.5|178257|178132|178304.2|178179.2|178256.2|178131.2|699
1697105100000|2023-10-12 10:05:00|178257.8|178132.8|178257.1|178132.1|178312.9|178187.9|178233.8|178108.8|662
1697105400000|2023-10-12 10:10:00|178256.8|178131.8|178117.6|177992.6|178256.8|178131.8|178061.6|177936.6|622
1697105700000|2023-10-12 10:15:00|178122.1|177997.1|178068.4|177943.4|178123.8|177998.8|177989.7|177864.7|750
1697106000000|2023-10-12 10:20:00|178068.5|177943.5|178179|178054|178186.1|178061.1|178061.9|177936.9|558
1697106300000|2023-10-12 10:25:00|178179.1|178054.1|178208.6|178083.6|178216.4|178091.4|178161.3|178036.3|579
1697106600000|2023-10-12 10:30:00|178209.2|178084.2|178205.4|178080.4|178246.1|178121.1|178175.7|178050.7|540
1697106900000|2023-10-12 10:35:00|178205.3|178080.3|178045.6|177920.6|178205.5|178080.5|178036.9|177911.9|603
1697107200000|2023-10-12 10:40:00|178045.1|177920.1|178067.9|177942.9|178081.3|177956.3|178036.7|177911.7|492
1697107500000|2023-10-12 10:45:00|178068|177943|177970.2|177845.2|178068|177943|177910.9|177785.9|588
1697107800000|2023-10-12 10:50:00|177970.4|177845.4|177910.3|177785.3|177970.4|177845.4|177884.9|177759.9|699
1697108100000|2023-10-12 10:55:00|177911.2|177786.2|177926.5|177801.5|177934.9|177809.9|177848.4|177723.4|691
1697108400000|2023-10-12 11:00:00|177926.8|177801.8|177888.9|177763.9|177937.5|177812.5|177869.7|177744.7|569
1697108700000|2023-10-12 11:05:00|177889|177764|177833.5|177708.5|177907.4|177782.4|177814.3|177689.3|584
1697109000000|2023-10-12 11:10:00|177833.4|177708.4|177798.3|177673.3|177834.5|177709.5|177717.1|177592.1|655
1697109300000|2023-10-12 11:15:00|177798.4|177673.4|177688.2|177563.2|177804.6|177679.6|177637.5|177512.5|700
1697109600000|2023-10-12 11:20:00|177688.5|177563.5|177640.5|177515.5|177693|177568|177609|177484|685
1697109900000|2023-10-12 11:25:00|177640.4|177515.4|177775.4|177650.4|177786.8|177661.8|177640.4|177515.4|672
1697110200000|2023-10-12 11:30:00|177774.4|177649.4|177755.2|177630.2|177824.3|177699.3|177719.4|177594.4|739
1697110500000|2023-10-12 11:35:00|177755.1|177630.1|177769.2|177644.2|177820.5|177695.5|177740.5|177615.5|742
1697110800000|2023-10-12 11:40:00|177769|177644|177834.7|177709.7|177837.1|177712.1|177743.3|177618.3|620
1697111100000|2023-10-12 11:45:00|177835.5|177710.5|177776.2|177651.2|177835.5|177710.5|177749.5|177624.5|706
1697111400000|2023-10-12 11:50:00|177775.5|177650.5|177879.5|177754.5|177880.4|177755.4|177743.8|177618.8|675
1697111700000|2023-10-12 11:55:00|177879.2|177754.2|177876.2|177751.2|177974.8|177849.8|177820|177695|827
1697112000000|2023-10-12 12:00:00|177884.8|177759.8|177906.9|177781.9|177939.9|177814.9|177803.7|177678.7|835
1697112300000|2023-10-12 12:05:00|177889.7|177764.7|177805.8|177680.8|177914.9|177789.9|177752.9|177627.9|776
1697112600000|2023-10-12 12:10:00|177802.6|177677.6|177841.7|177716.7|177887.7|177762.7|177755.2|177630.2|852
1697112900000|2023-10-12 12:15:00|177847.3|177722.3|177693.9|177568.9|177912.8|177787.8|177691.8|177566.8|871
1697113200000|2023-10-12 12:20:00|177695.1|177570.1|177755.4|177630.4|177764.6|177639.6|177647.6|177522.6|960
1697113500000|2023-10-12 12:25:00|177754.2|177629.2|177854.5|177569.3|177871.9|177746.9|177712.9|177569.3|779
1697113800000|2023-10-12 12:30:00|177854.1|177567.5|178343|178218|178346.7|178221.7|177853.9|177566.8|1128
1697114100000|2023-10-12 12:35:00|178341.8|178216.8|178567|178442|178746.9|178621.9|178333.8|178208.8|1106
1697114400000|2023-10-12 12:40:00|178566.9|178441.9|178746.2|178621.2|178842.3|178717.3|178566.7|178441.7|1050
1697114700000|2023-10-12 12:45:00|178704.9|178579.9|178261|178136|178749.5|178624.5|178235.4|178110.4|1085
1697115000000|2023-10-12 12:50:00|178258.5|178133.5|178268.8|178143.8|178335.3|178210.3|178112.2|177987.2|1034
1697115300000|2023-10-12 12:55:00|178265.8|178140.8|178127.4|178002.4|178265.8|178140.8|177986.5|177861.5|1046
1697115600000|2023-10-12 13:00:00|178131|178006|177864.4|177739.4|178338|178213|177843.2|177718.2|1050
1697115900000|2023-10-12 13:05:00|177858.4|177733.4|178178.8|178053.8|178285|178160|177726.7|177601.7|1036
1697116200000|2023-10-12 13:10:00|178179.1|178054.1|178473.4|178348.4|178490.9|178365.9|178165.6|178040.6|1075
1697116500000|2023-10-12 13:15:00|178472.8|178347.8|178709.9|178584.9|178738.8|178613.8|178329.4|178204.4|1105
1697116800000|2023-10-12 13:20:00|178709.8|178584.8|178461.7|178336.7|178778.8|178653.8|178447.3|178322.3|966
1697117100000|2023-10-12 13:25:00|178463.3|178338.3|178341.8|178216.8|178474.9|178349.9|178340.2|178215.2|942
1697117400000|2023-10-12 13:30:00|178340.2|178215.2|178638.7|178513.7|178681|178556|178285.8|178160.8|1094
1697117700000|2023-10-12 13:35:00|178637.2|178512.2|178656.9|178531.9|178707.6|178582.6|178444.5|178319.5|1043
1697118000000|2023-10-12 13:40:00|178657|178532|179078.8|178953.8|179171|179046|178654.5|178529.5|1002
1697118300000|2023-10-12 13:45:00|179079.1|178954.1|179660.2|179535.2|179660.2|179535.2|179078.4|178953.4|1056
1697118600000|2023-10-12 13:50:00|179659.7|179534.7|179742.4|179617.4|179750.4|179625.4|179370.2|179245.2|1034
1697118900000|2023-10-12 13:55:00|179740.6|179615.6|179530.3|179405.3|179830.6|179725.3|179494.9|179369.9|1048
1697119200000|2023-10-12 14:00:00|179531.4|179406.4|179310.6|179185.6|179562.8|179437.8|179273.6|179148.6|1023
1697119500000|2023-10-12 14:05:00|179310.7|179185.7|179222.1|179097.1|179351.8|179226.8|179084.1|178959.1|960
1697119800000|2023-10-12 14:10:00|179222.6|179097.6|179203|179078|179313.9|179188.9|179113.2|178988.2|949
1697120100000|2023-10-12 14:15:00|179205.8|179080.8|179170|179045|179320.6|179195.6|179115.1|178990.1|896
1697120400000|2023-10-12 14:20:00|179170.8|179045.8|179113.1|178988.1|179246.8|179121.8|179049.4|178924.4|798
1697120700000|2023-10-12 14:25:00|179113|178988|179289.2|179164.2|179343.1|179218.1|179068.1|178943.1|961
1697121000000|2023-10-12 14:30:00|179284.5|179159.5|179480.8|179355.8|179600.2|179475.2|179281.7|179156.7|1005
1697121300000|2023-10-12 14:35:00|179479.8|179354.8|179450|179325|179546.9|179421.9|179264.8|179139.8|925
1697121600000|2023-10-12 14:40:00|179449.9|179324.9|179709.5|179584.5|179713.7|179588.7|179398.4|179283.7|931
1697121900000|2023-10-12 14:45:00|179716.7|179591.7|179700.7|179575.7|179736.6|179611.6|179544|179419|962
1697122200000|2023-10-12 14:50:00|179703.7|179578.7|179662.9|179537.9|179725.8|179600.8|179483.9|179358.9|925
1697122500000|2023-10-12 14:55:00|179666.6|179541.6|179528.9|179403.9|179776.3|179651.3|179523.7|179398.7|871
1697122800000|2023-10-12 15:00:00|179533.5|179408.5|179480.9|179355.9|179656|179531|179461.5|179336.5|902
1697123100000|2023-10-12 15:05:00|179480.1|179355.1|179271.8|179146.8|179480.5|179355.5|179247.1|179122.1|953
1697123400000|2023-10-12 15:10:00|179272|179147|179066.4|178941.4|179345.9|179220.9|179049.6|178924.6|864
1697123700000|2023-10-12 15:15:00|179067.3|178942.3|178871.3|178746.3|179155.3|179030.3|178825|178700|908
1697124000000|2023-10-12 15:20:00|178871.4|178746.4|179191.5|179066.5|179216.1|179091.1|178871.4|178746.4|836
1697124300000|2023-10-12 15:25:00|179191.9|179066.9|179159|179034|179223.1|179098.1|179093.3|178968.3|874
1697124600000|2023-10-12 15:30:00|179158.6|179033.6|179181.2|179056.2|179285|179160|179155.9|179030.9|813
1697124900000|2023-10-12 15:35:00|179181.1|179056.1|179042|178917|179202.9|179077.9|179039.4|178914.4|890
1697125200000|2023-10-12 15:40:00|179044.2|178919.2|179025.3|178900.3|179125|179000|178989.1|178864.1|772
1697125500000|2023-10-12 15:45:00|179025.7|178900.7|179131|179006|179140.4|179015.4|178992.3|178867.3|762
1697125800000|2023-10-12 15:50:00|179131.2|179006.2|179133|179008|179165.8|179040.8|179037.2|178912.2|705
1697126100000|2023-10-12 15:55:00|179133.7|179008.7|179111.4|178986.4|179199.4|179074.4|179107.1|178982.1|743
1697126400000|2023-10-12 16:00:00|179106.8|178981.8|179013.8|178888.8|179106.8|178981.8|178975.1|178850.2|962
1697126700000|2023-10-12 16:05:00|179013.3|178888.3|178883.5|178758.5|179052.5|178927.5|178843.1|178718.1|859
1697127000000|2023-10-12 16:10:00|178884.4|178759.4|178925.6|178800.6|178933.5|178815.9|178804.2|178679.2|790
1697127300000|2023-10-12 16:15:00|178925.7|178800.7|178925.7|178800.7|178932.3|178807.3|178839.9|178714.9|777
1697127600000|2023-10-12 16:20:00|178925.8|178800.8|179021.1|178896.1|179021.1|178896.1|178830.6|178705.6|830
1697127900000|2023-10-12 16:25:00|179024.6|178899.6|179078.2|178953.2|179170.5|179045.5|179024.6|178899.6|829
1697128200000|2023-10-12 16:30:00|179077.8|178952.8|178987.4|178862.4|179077.8|178952.8|178952.5|178827.5|774
1697128500000|2023-10-12 16:35:00|178987|178862|178954.8|178829.8|179001.3|178876.3|178941|178816|712
1697128800000|2023-10-12 16:40:00|178954.5|178829.5|178888.9|178763.9|178980.2|178855.2|178865|178740|712
1697129100000|2023-10-12 16:45:00|178889.2|178764.2|178896.1|178771.1|178969.6|178844.6|178873|178748|747
1697129400000|2023-10-12 16:50:00|178895.6|178770.6|178973.9|178848.9|178991|178889.9|178892.4|178767.4|645
1697129700000|2023-10-12 16:55:00|178977|178852|178921|178796|178978.7|178853.7|178899.7|178774.7|619
1697130000000|2023-10-12 17:00:00|178917.8|178792.8|179152.3|179027.3|179214.5|179089.5|178884.1|178759.1|1007
1697130300000|2023-10-12 17:05:00|179150.8|179025.8|179366.3|179241.3|179422.2|179297.2|179139.8|179014.8|984
1697130600000|2023-10-12 17:10:00|179365.3|179240.3|179467.2|179342.2|179508.8|179383.8|179365|179240|967
1697130900000|2023-10-12 17:15:00|179467.4|179342.4|179498.1|179373.1|179537|179412|179445.8|179320.8|883
1697131200000|2023-10-12 17:20:00|179497.8|179372.8|179567.9|179442.9|179651.2|179526.2|179400.2|179288.8|902
1697131500000|2023-10-12 17:25:00|179567.2|179442.2|179849.9|179724.9|179852|179727|179562.5|179437.5|870
1697131800000|2023-10-12 17:30:00|179851.4|179726.4|180058.6|179933.6|180067.8|179942.8|179741|179616|953
1697132100000|2023-10-12 17:35:00|180058.5|179933.5|180259.9|180134.9|180340.6|180215.6|180031|179906|929
1697132400000|2023-10-12 17:40:00|180259.6|180134.6|180349.1|180224.1|180349.7|180224.7|180220.5|180095.5|863
1697132700000|2023-10-12 17:45:00|180345.9|180220.9|180489|180364|180570.7|180445.7|180269.7|180144.7|883
1697133000000|2023-10-12 17:50:00|180489.8|180364.8|180486.8|180361.8|180644.4|180519.4|180394.4|180269.4|819
1697133300000|2023-10-12 17:55:00|180487.6|180362.6|180582.7|180457.7|180621.6|180496.6|180486.7|180361.7|676
1697133600000|2023-10-12 18:00:00|180583.3|180458.3|180842.5|180717.5|180918|180793|180537.8|180412.8|899
1697133900000|2023-10-12 18:05:00|180843.4|180718.4|180601.7|180476.7|180849.9|180724.9|180517.9|180392.9|818
1697134200000|2023-10-12 18:10:00|180608.7|180483.7|180619.6|180494.6|180667.2|180542.2|180483.7|180358.7|791
1697134500000|2023-10-12 18:15:00|180619.7|180494.7|180505|180380|180738.8|180613.8|180504.5|180379.5|751
1697134800000|2023-10-12 18:20:00|180504.1|180379.1|180239.9|180114.9|180504.1|180379.1|180239.9|180114.9|751
1697135100000|2023-10-12 18:25:00|180235.3|180110.3|180135.8|180010.8|180261.4|180136.4|180121.7|179996.7|613
1697135400000|2023-10-12 18:30:00|180135.9|180010.9|180250.5|180125.5|180316.1|180191.1|180135.9|180010.9|605
1697135700000|2023-10-12 18:35:00|180263.2|180138.2|180391.1|180266.1|180442|180317|180262.1|180137.1|701
1697136000000|2023-10-12 18:40:00|180390.6|180265.6|180345.7|180220.7|180468.5|180343.5|180345.7|180220.7|697
1697136300000|2023-10-12 18:45:00|180346.2|180221.2|180256.9|180131.9|180390.9|180265.9|180240.6|180115.6|792
1697136600000|2023-10-12 18:50:00|180257.1|180132.1|180383.7|180258.7|180402.4|180277.4|180251.7|180126.7|757
1697136900000|2023-10-12 18:55:00|180383.6|180258.6|180395.6|180270.6|180477.3|180352.3|180322.5|180197.5|746
1697137200000|2023-10-12 19:00:00|180395.1|180270.1|180158.1|180033.1|180450|180325|180157.4|180032.4|793
1697137500000|2023-10-12 19:05:00|180158|180033|180204.5|180079.5|180205.4|180080.4|180156.8|180031.8|688
1697137800000|2023-10-12 19:10:00|180204.4|180079.4|180182.6|180057.6|180303.6|180178.6|180180.4|180055.4|696
1697138100000|2023-10-12 19:15:00|180196.6|180071.6|180116|179991|180219.1|180094.1|180096.5|179971.5|689
1697138400000|2023-10-12 19:20:00|180117|179992|180107.2|179982.2|180149.3|180024.3|180055.5|179930.5|604
1697138700000|2023-10-12 19:25:00|180106.9|179981.9|180120.4|179995.4|180165.7|180040.7|180087.8|179962.8|533
1697139000000|2023-10-12 19:30:00|180121.2|179996.2|180097.3|179972.3|180125.9|180000.9|180040.2|179915.2|608
1697139300000|2023-10-12 19:35:00|180097.2|179972.2|180055.4|179930.4|180103.2|179978.2|180021.3|179896.3|443
1697139600000|2023-10-12 19:40:00|180055.7|179930.7|179871.2|179746.2|180093.6|179968.6|179844.8|179719.8|747
1697139900000|2023-10-12 19:45:00|179871|179746|179957.7|179832.7|179971|179846|179863.9|179738.9|711
1697140200000|2023-10-12 19:50:00|179957.6|179832.6|179950.4|179825.4|180036.3|179911.3|179894.2|179769.2|776
1697140500000|2023-10-12 19:55:00|179951.3|179826.3|180001.7|179876.7|180038.1|179913.1|179945.3|179820.3|930
1697140800000|2023-10-12 20:00:00|180001.1|179876.1|180083.9|179958.9|180088.2|179994.3|179987.6|179862.6|755
1697141100000|2023-10-12 20:05:00|180083.8|179958.8|180034.2|179909.2|180085.9|179960.9|180004.5|179879.5|593
1697141400000|2023-10-12 20:10:00|180033.9|179908.9|180042|179917|180086.7|179961.7|180008.7|179883.7|437
1697141700000|2023-10-12 20:15:00|180042.6|179917.6|179978.6|179853.6|180043.5|179918.5|179967.1|179842.1|352
1697142000000|2023-10-12 20:20:00|179978.7|179853.7|179970.5|179845.5|179980.4|179855.4|179967.8|179842.8|341
1697142300000|2023-10-12 20:25:00|179970.4|179845.4|180019.2|179894.2|180030|179905|179970|179845|528
1697142600000|2023-10-12 20:30:00|180019.4|179894.4|179946.1|179821.1|180021.9|179896.9|179945.8|179820.8|402
1697142900000|2023-10-12 20:35:00|179946.3|179821.3|179898.6|179773.6|179946.3|179821.3|179896.8|179771.8|457
1697143200000|2023-10-12 20:40:00|179898.7|179773.7|179914.5|179789.5|179936.3|179811.3|179897.9|179772.9|354
1697143500000|2023-10-12 20:45:00|179914.6|179789.6|179892.2|179767.2|179914.6|179789.6|179867.4|179742.4|380
1697143800000|2023-10-12 20:50:00|179890.1|179765.1|179894.4|179769.4|179895.5|179770.5|179878.3|179753.3|308
1697144100000|2023-10-12 20:55:00|179893.8|179768.8|179941.5|179676.4|180034.3|179806|179858.9|179674.5|394
1697144400000|2023-10-12 21:00:00|179994.3|179684.3|180037.3|179727.3|180084.4|179774.4|179969.1|179659.1|98
1697144700000|2023-10-12 21:05:00|180036.7|179726.7|179978.4|179668.4|180103.2|179793.2|179964.3|179654.3|98
1697145000000|2023-10-12 21:10:00|179978.1|179668.1|179975|179665|179982.8|179672.8|179974.9|179664.9|96
1697145300000|2023-10-12 21:15:00|179975.1|179665.1|180092.7|179782.7|180093.2|179783.2|179953.1|179643.1|102
1697145600000|2023-10-12 21:20:00|180093.2|179783.2|180077|179767|180093.7|179783.7|180065.6|179755.6|60
1697145900000|2023-10-12 21:25:00|180076.8|179766.8|180092.4|179782.4|180092.4|179782.4|180051.9|179741.9|68
1697146200000|2023-10-12 21:30:00|180092.8|179782.8|180079.5|179769.5|180093.7|179783.7|180072|179762|219
1697146500000|2023-10-12 21:35:00|180079.6|179769.6|180083.4|179773.4|180083.4|179773.4|180072|179762|80
1697146800000|2023-10-12 21:40:00|180083.5|179773.5|180089.3|179779.3|180105.8|179795.8|180063.2|179753.2|152
1697147100000|2023-10-12 21:45:00|180082.8|179772.8|180073.5|179763.5|180109.4|179799.4|180038|179728|348
1697147400000|2023-10-12 21:50:00|180073.2|179763.2|180069|179759|180095.8|179785.8|180050.9|179740.9|367
1697147700000|2023-10-12 21:55:00|180069.3|179759.3|180092.9|179782.9|180104.8|179794.8|180056.1|179746.1|369
1697148000000|2023-10-12 22:00:00|180093.1|179783.1|179968|179788.7|180096.9|179838.1|179950.7|179702.5|333
1697148300000|2023-10-12 22:05:00|179967.8|179788.9|179976.7|179801.7|179988.3|179810.9|179941.7|179779.1|145
1697148600000|2023-10-12 22:10:00|179957.1|179816.1|179907.6|179782.6|179967.3|179823.3|179904.9|179766.8|196
1697148900000|2023-10-12 22:15:00|179907.7|179782.7|179940.5|179784.4|179970.5|179809.9|179907.7|179775.6|245
1697149200000|2023-10-12 22:20:00|179939.7|179783.6|179918.1|179781.1|179955|179801.8|179912.4|179771.6|147
1697149500000|2023-10-12 22:25:00|179918|179781|179917.1|179790.4|179935|179794.8|179913.2|179769.4|171
1697149800000|2023-10-12 22:30:00|179917.2|179790.9|179917|179775.4|179943.3|179792.1|179903.3|179772.7|179
1697150100000|2023-10-12 22:35:00|179916.6|179775|179915.5|179787|179923.4|179787.7|179904.7|179775|102
1697150400000|2023-10-12 22:40:00|179916.6|179782.1|179906|179739.7|179944.3|179794.3|179900.9|179739.4|156
1697150700000|2023-10-12 22:45:00|179906.1|179739.6|179910.7|179755.7|179917.4|179763.3|179884.5|179739.6|194
1697151000000|2023-10-12 22:50:00|179912.7|179755.8|179913.2|179760|179922.7|179774.8|179892.9|179752|172
1697151300000|2023-10-12 22:55:00|179913.4|179760.2|179893.4|179768.4|179913.4|179772.7|179883.9|179758.9|147
1697151600000|2023-10-12 23:00:00|179892.1|179767.1|179900.8|179775.8|179900.9|179775.9|179880|179755|220
1697151900000|2023-10-12 23:05:00|179900|179775|179835|179710|179909.7|179784.7|179831.4|179706.4|278
1697152200000|2023-10-12 23:10:00|179834.9|179709.9|179866.1|179741.1|179884.4|179759.4|179833.1|179708.1|244
1697152500000|2023-10-12 23:15:00|179865.9|179740.9|179862.6|179737.6|179869|179744|179843.9|179718.9|207
1697152800000|2023-10-12 23:20:00|179862.5|179737.5|179863.2|179738.2|179863.2|179738.2|179836|179711|317
1697153100000|2023-10-12 23:25:00|179863.3|179738.3|179829.1|179704.1|179863.3|179738.3|179828.5|179703.5|225
1697153400000|2023-10-12 23:30:00|179829.2|179704.2|179838.3|179713.3|179847.7|179722.7|179828.9|179703.9|258
1697153700000|2023-10-12 23:35:00|179838|179713|179813.8|179688.8|179839.2|179714.2|179808.7|179683.7|277
1697154000000|2023-10-12 23:40:00|179813.7|179688.7|179813.9|179688.9|179815.5|179690.5|179806|179681|189
1697154300000|2023-10-12 23:45:00|179813.8|179688.8|179811.6|179686.6|179831.7|179706.7|179810.7|179685.7|371
1697154600000|2023-10-12 23:50:00|179811.7|179686.7|179803.7|179678.7|179828.8|179703.8|179797.2|179672.2|557
1697154900000|2023-10-12 23:55:00|179803.9|179678.9|179797.7|179672.7|179812.1|179687.1|179775.6|179650.6|571
1697155200000|2023-10-13 00:00:00|179798.3|179673.3|179733.6|179608.6|179802.7|179677.7|179731.1|179606.1|646
1697155500000|2023-10-13 00:05:00|179733.3|179608.3|179601.7|179476.7|179733.6|179608.6|179596.1|179471.1|542
1697155800000|2023-10-13 00:10:00|179601.8|179476.8|179642.7|179517.7|179665.1|179540.1|179601.8|179476.8|435
1697156100000|2023-10-13 00:15:00|179643.1|179518.1|179605.3|179480.3|179652.5|179527.5|179602.5|179477.5|399
1697156400000|2023-10-13 00:20:00|179606.6|179481.6|179591.2|179466.2|179607.2|179482.2|179561.9|179436.9|456
1697156700000|2023-10-13 00:25:00|179591.4|179466.4|179603.8|179478.8|179646|179521|179589.9|179464.9|403
1697157000000|2023-10-13 00:30:00|179603.5|179478.5|179582.4|179457.4|179622.3|179497.3|179566.9|179441.9|525
1697157300000|2023-10-13 00:35:00|179582.8|179457.8|179603.4|179478.4|179630|179505|179580.7|179455.7|463
1697157600000|2023-10-13 00:40:00|179603.1|179478.1|179605.8|179480.8|179615.5|179490.5|179565.7|179440.7|487
1697157900000|2023-10-13 00:45:00|179605.5|179480.5|179530.5|179405.5|179605.8|179480.8|179522.5|179397.5|360
1697158200000|2023-10-13 00:50:00|179530.2|179405.2|179532.3|179407.3|179543.3|179418.3|179508.7|179383.7|580
1697158500000|2023-10-13 00:55:00|179531.7|179406.7|179529.2|179404.2|179545.1|179420.1|179509.5|179384.5|535
1697158800000|2023-10-13 01:00:00|179528.3|179403.3|179560.2|179435.2|179565.2|179440.2|179506.5|179381.5|597
1697159100000|2023-10-13 01:05:00|179560.7|179435.7|179553.9|179428.9|179566.4|179441.4|179546.1|179421.1|460
1697159400000|2023-10-13 01:10:00|179553.6|179428.6|179592.5|179467.5|179595.7|179470.7|179550.5|179425.5|367
1697159700000|2023-10-13 01:15:00|179592.6|179467.6|179505.9|179380.9|179593.3|179468.3|179504.7|179379.7|509
1697160000000|2023-10-13 01:20:00|179505.7|179380.7|179517.4|179392.4|179524.8|179399.8|179503.1|179378.1|471
1697160300000|2023-10-13 01:25:00|179517.1|179392.1|179508.9|179383.9|179519.8|179394.8|179503.9|179378.9|522
1697160600000|2023-10-13 01:30:00|179508.6|179383.6|179490.3|179365.3|179568.6|179443.6|179486.9|179361.9|788
1697160900000|2023-10-13 01:35:00|179491.1|179366.1|179551.7|179426.7|179553.6|179428.6|179491.1|179366.1|505
1697161200000|2023-10-13 01:40:00|179550.2|179425.2|179512.8|179387.8|179551.3|179426.3|179502.8|179377.8|836
1697161500000|2023-10-13 01:45:00|179512.6|179387.6|179508.1|179383.1|179534|179409|179505.5|179380.5|865
1697161800000|2023-10-13 01:50:00|179508.6|179383.6|179521.9|179396.9|179526.4|179401.4|179495.1|179370.1|642
1697162100000|2023-10-13 01:55:00|179521.5|179396.5|179515.1|179390.1|179521.8|179396.8|179493.6|179368.6|726
1697162400000|2023-10-13 02:00:00|179515.3|179390.3|179538.5|179413.5|179547|179422|179513.9|179388.9|484
1697162700000|2023-10-13 02:05:00|179538.9|179413.9|179465.7|179340.7|179540.9|179415.9|179411.5|179286.5|827
1697163000000|2023-10-13 02:10:00|179465.6|179340.6|179446.4|179321.4|179482.7|179357.7|179437.2|179312.2|617
1697163300000|2023-10-13 02:15:00|179446.5|179321.5|179402|179277|179465.4|179340.4|179385.3|179260.3|637
1697163600000|2023-10-13 02:20:00|179402.4|179277.4|179434.6|179309.6|179438.4|179313.4|179396.6|179271.6|481
1697163900000|2023-10-13 02:25:00|179434|179309|179432|179307|179435.5|179310.5|179417.6|179292.6|573
1697164200000|2023-10-13 02:30:00|179432.4|179307.4|179446.4|179321.4|179449.4|179324.4|179424.3|179299.3|558
1697164500000|2023-10-13 02:35:00|179446.5|179321.5|179424.2|179299.2|179453.4|179328.4|179416.4|179291.4|576
1697164800000|2023-10-13 02:40:00|179424.7|179299.7|179436.6|179311.6|179463.6|179338.6|179424.3|179299.3|563
1697165100000|2023-10-13 02:45:00|179435.5|179310.5|179408.9|179283.9|179447.4|179322.4|179408.9|179283.9|507
1697165400000|2023-10-13 02:50:00|179409|179284|179418.6|179293.6|179425.7|179300.7|179401|179276|464
1697165700000|2023-10-13 02:55:00|179418.7|179293.7|179412.2|179287.2|179425.6|179300.6|179387.2|179262.2|588
1697166000000|2023-10-13 03:00:00|179412.1|179287.1|179394.8|179269.8|179416.3|179291.3|179393.4|179268.4|602
1697166300000|2023-10-13 03:05:00|179394.5|179269.5|179449.1|179324.1|179451.2|179326.2|179394.3|179269.3|589
1697166600000|2023-10-13 03:10:00|179449.7|179324.7|179477.8|179352.8|179482.3|179357.3|179449.7|179324.7|368
1697166900000|2023-10-13 03:15:00|179477.7|179352.7|179463.9|179338.9|179479.7|179354.7|179448.6|179323.6|531
1697167200000|2023-10-13 03:20:00|179464.3|179339.3|179467.1|179342.1|179470.8|179345.8|179457.6|179332.6|505
1697167500000|2023-10-13 03:25:00|179467.2|179342.2|179489.3|179364.3|179492|179367|179464.5|179339.5|573
1697167800000|2023-10-13 03:30:00|179488|179363|179492.7|179367.7|179499.1|179374.1|179485.2|179360.2|518
1697168100000|2023-10-13 03:35:00|179492.6|179367.6|179492.5|179367.5|179496.8|179371.8|179479.7|179354.7|533
1697168400000|2023-10-13 03:40:00|179492.7|179367.7|179486.4|179361.4|179499.3|179374.3|179485.3|179360.3|440
1697168700000|2023-10-13 03:45:00|179486.3|179361.3|179492.6|179367.6|179495.1|179370.1|179476.2|179351.2|536
1697169000000|2023-10-13 03:50:00|179492.5|179367.5|179488|179363|179494.5|179369.5|179468.1|179343.1|626
1697169300000|2023-10-13 03:55:00|179488.5|179363.5|179484.3|179359.3|179491.1|179366.1|179476.5|179351.5|520
1697169600000|2023-10-13 04:00:00|179484.2|179359.2|179490.4|179365.4|179491.2|179366.2|179477.5|179352.5|411
1697169900000|2023-10-13 04:05:00|179492.3|179367.3|179450|179325|179492.3|179367.3|179445.3|179320.3|562
1697170200000|2023-10-13 04:10:00|179449.3|179324.3|179459.5|179334.5|179474|179349|179447.5|179322.5|608
1697170500000|2023-10-13 04:15:00|179456.9|179331.9|179454.6|179329.6|179470.5|179345.5|179451.1|179326.1|623
1697170800000|2023-10-13 04:20:00|179454.9|179329.9|179449|179324|179472|179347|179444.5|179319.5|541
1697171100000|2023-10-13 04:25:00|179450.1|179325.1|179447.7|179322.7|179452.8|179327.8|179444.2|179319.2|480
1697171400000|2023-10-13 04:30:00|179447.5|179322.5|179466.9|179341.9|179476.2|179351.2|179444.9|179319.9|587
1697171700000|2023-10-13 04:35:00|179466.1|179341.1|179445.8|179320.8|179475.1|179350.1|179441.9|179316.9|514
1697172000000|2023-10-13 04:40:00|179445.7|179320.7|179453.6|179328.6|179476.5|179351.5|179443.6|179318.6|522
1697172300000|2023-10-13 04:45:00|179453.5|179328.5|179477.9|179352.9|179479.8|179354.8|179439.8|179314.8|491
1697172600000|2023-10-13 04:50:00|179478|179353|179475.6|179350.6|179482.7|179357.7|179466.6|179341.6|512
1697172900000|2023-10-13 04:55:00|179475.5|179350.5|179499.6|179374.6|179499.8|179374.8|179475.5|179350.5|335
1697173200000|2023-10-13 05:00:00|179498.9|179373.9|179416.7|179291.7|179499.6|179374.6|179415.5|179290.5|691
1697173500000|2023-10-13 05:05:00|179416.5|179291.5|179400.1|179275.1|179418|179293|179386|179261|725
1697173800000|2023-10-13 05:10:00|179401.1|179276.1|179387.6|179262.6|179416.4|179291.4|179376.7|179251.7|580
1697174100000|2023-10-13 05:15:00|179387.4|179262.4|179414.4|179289.4|179418.8|179293.8|179377.8|179252.8|640
1697174400000|2023-10-13 05:20:00|179413.8|179288.8|179390.6|179265.6|179415.3|179290.3|179376.1|179251.1|784
1697174700000|2023-10-13 05:25:00|179390.5|179265.5|179406.1|179281.1|179413.3|179288.3|179390.2|179265.2|730
1697175000000|2023-10-13 05:30:00|179404.7|179279.7|179406.5|179281.5|179415.1|179290.1|179378.7|179253.7|569
1697175300000|2023-10-13 05:35:00|179407.4|179282.4|179381.2|179256.2|179408.5|179283.5|179316.6|179191.6|553
1697175600000|2023-10-13 05:40:00|179381.4|179256.4|179381.9|179256.9|179383.8|179258.8|179349.8|179224.8|493
1697175900000|2023-10-13 05:45:00|179382.4|179257.4|179383.1|179258.1|179406.5|179281.5|179380.5|179255.5|677
1697176200000|2023-10-13 05:50:00|179378.9|179253.9|179432.8|179307.8|179432.8|179307.8|179369|179244|774
1697176500000|2023-10-13 05:55:00|179434.7|179309.7|179349.6|179224.6|179438|179313|179348.1|179223.1|521
1697176800000|2023-10-13 06:00:00|179345.4|179220.4|179367.4|179242.4|179380.3|179255.3|179286.4|179161.4|806
1697177100000|2023-10-13 06:05:00|179367.2|179242.2|179342.5|179217.5|179367.2|179242.2|179292.2|179167.2|764
1697177400000|2023-10-13 06:10:00|179343.2|179218.2|179452.3|179327.3|179482.1|179357.1|179338.2|179213.2|686
1697177700000|2023-10-13 06:15:00|179452.2|179327.2|179494.8|179369.8|179495.9|179370.9|179428.4|179303.4|700
1697178000000|2023-10-13 06:20:00|179494.6|179369.6|179473.4|179348.4|179543.1|179418.1|179435|179310|651
1697178300000|2023-10-13 06:25:00|179473.6|179348.6|179430.2|179305.2|179480.8|179355.8|179428|179303|606
1697178600000|2023-10-13 06:30:00|179429.5|179304.5|179439.1|179314.1|179453.9|179328.9|179376.2|179251.2|782
1697178900000|2023-10-13 06:35:00|179439.9|179314.9|179446.1|179321.1|179457.2|179332.2|179423.4|179298.4|858
1697179200000|2023-10-13 06:40:00|179443.3|179318.3|179386|179261|179456.4|179331.4|179384.7|179259.7|899
1697179500000|2023-10-13 06:45:00|179390.3|179265.3|179378.9|179253.9|179395.4|179270.4|179356.4|179231.4|724
1697179800000|2023-10-13 06:50:00|179379.6|179254.6|179462.8|179337.8|179463.7|179338.7|179375.8|179250.8|783
1697180100000|2023-10-13 06:55:00|179462.9|179337.9|179427.8|179302.8|179465.8|179340.8|179408.7|179283.7|763
1697180400000|2023-10-13 07:00:00|179428.2|179303.2|179378.6|179253.6|179439.9|179314.9|179358.2|179233.2|821
1697180700000|2023-10-13 07:05:00|179378.3|179253.3|179420.9|179295.9|179492.2|179367.2|179364.2|179239.2|841
1697181000000|2023-10-13 07:10:00|179422.9|179297.9|179235.3|179110.3|179424.6|179299.6|179193.3|179068.3|870
1697181300000|2023-10-13 07:15:00|179236.3|179111.3|179361|179236|179393.6|179268.6|179219|179094|858
1697181600000|2023-10-13 07:20:00|179364|179239|179292.8|179167.8|179397.9|179272.9|179278.5|179153.5|957
1697181900000|2023-10-13 07:25:00|179292.7|179167.7|179157.6|179032.6|179293.7|179168.7|179141.7|179016.7|875
1697182200000|2023-10-13 07:30:00|179157.5|179032.5|179161.4|179036.4|179195.7|179070.7|179139.4|179014.4|948
1697182500000|2023-10-13 07:35:00|179163.8|179038.8|179132.9|179007.9|179245.2|179120.2|179120.6|178995.6|943
1697182800000|2023-10-13 07:40:00|179132.4|179007.4|179107|178982|179149.9|179024.9|179090.7|178965.7|862
1697183100000|2023-10-13 07:45:00|179107.3|178982.3|179077.1|178952.1|179168.9|179043.9|179076.2|178951.2|682
1697183400000|2023-10-13 07:50:00|179077.2|178952.2|178936.1|178811.1|179129.4|179004.4|178933.8|178808.8|779
1697183700000|2023-10-13 07:55:00|178936.3|178811.3|178898.1|178773.1|178998.5|178873.5|178876.6|178751.6|839
1697184000000|2023-10-13 08:00:00|178895.9|178770.9|178760.5|178635.5|178895.9|178770.9|178708.1|178583.1|867
1697184300000|2023-10-13 08:05:00|178760.4|178635.4|178823.3|178698.3|178857.4|178732.4|178653|178528|830
1697184600000|2023-10-13 08:10:00|178824.2|178699.2|178870.6|178745.6|178901.1|178776.1|178821|178696|674
1697184900000|2023-10-13 08:15:00|178874.1|178749.1|178884.6|178759.6|178919.7|178794.7|178823.3|178698.3|760
1697185200000|2023-10-13 08:20:00|178884.8|178759.8|178845.9|178720.9|178900|178775|178821.2|178696.2|730
1697185500000|2023-10-13 08:25:00|178847.4|178722.4|178818.5|178693.5|178914.6|178789.6|178813.5|178688.5|757
1697185800000|2023-10-13 08:30:00|178819.7|178694.7|179035.3|178910.3|179036.4|178911.4|178813.5|178688.5|834
1697186100000|2023-10-13 08:35:00|179035.6|178910.6|179181.3|179056.3|179186.8|179061.8|178959.9|178834.9|770
1697186400000|2023-10-13 08:40:00|179181.5|179056.5|179374.6|179249.6|179380.1|179255.1|179179.6|179054.6|785
1697186700000|2023-10-13 08:45:00|179374.7|179249.7|179373|179248|179424.7|179299.7|179332.7|179207.7|806
1697187000000|2023-10-13 08:50:00|179372.8|179247.8|179290.3|179165.3|179386|179261|179276.9|179151.9|674
1697187300000|2023-10-13 08:55:00|179290.2|179165.2|179449.7|179324.7|179468|179343|179281.9|179156.9|627
1697187600000|2023-10-13 09:00:00|179446.8|179321.8|179543.2|179418.2|179543.4|179418.4|179367.5|179242.5|723
1697187900000|2023-10-13 09:05:00|179543.4|179418.4|179662.6|179537.6|179704.3|179579.3|179540.1|179415.1|655
1697188200000|2023-10-13 09:10:00|179662.5|179537.5|179701.8|179576.8|179765.8|179640.8|179637.7|179512.7|667
1697188500000|2023-10-13 09:15:00|179703.3|179578.3|179550.4|179425.4|179732.8|179607.8|179526.2|179401.2|779
1697188800000|2023-10-13 09:20:00|179550|179425|179432.6|179307.6|179555.5|179430.5|179429.5|179304.5|827
1697189100000|2023-10-13 09:25:00|179432.5|179307.5|179398.5|179273.5|179473|179348|179308.1|179183.1|844
1697189400000|2023-10-13 09:30:00|179399|179274|179352|179227|179405.8|179280.8|179324.5|179199.5|857
1697189700000|2023-10-13 09:35:00|179351.9|179226.9|179251.9|179126.9|179353.6|179228.6|179235.2|179110.2|849
1697190000000|2023-10-13 09:40:00|179252.1|179127.1|179313.4|179188.4|179371.9|179246.9|179251.5|179126.5|841
1697190300000|2023-10-13 09:45:00|179313.8|179188.8|179582.8|179457.8|179623.2|179498.2|179302.8|179177.8|862
1697190600000|2023-10-13 09:50:00|179582.5|179457.5|179625.5|179500.5|179701|179576|179577.3|179452.3|857
1697190900000|2023-10-13 09:55:00|179627.2|179502.2|179627.4|179502.4|179655.3|179530.3|179519.2|179394.2|863
1697191200000|2023-10-13 10:00:00|179623.9|179498.9|179745.5|179620.5|179821.5|179696.5|179612.3|179487.3|929
1697191500000|2023-10-13 10:05:00|179745.6|179620.6|179753.3|179628.3|179781.6|179656.6|179654.2|179529.2|787
1697191800000|2023-10-13 10:10:00|179753.2|179628.2|179925.1|179800.1|179930.8|179805.8|179727.3|179602.3|802
1697192100000|2023-10-13 10:15:00|179925.3|179800.3|179889.1|179764.1|179928.3|179803.3|179823.5|179698.5|758
1697192400000|2023-10-13 10:20:00|179889.6|179764.6|179843|179718|179968|179843|179842|179717|656
1697192700000|2023-10-13 10:25:00|179843.9|179718.9|179995|179870|179998.4|179873.4|179832.1|179707.1|730
1697193000000|2023-10-13 10:30:00|179995.7|179870.7|179895.1|179770.1|179996.3|179871.3|179887.8|179762.8|695
1697193300000|2023-10-13 10:35:00|179895|179770|179829.4|179704.4|179926.6|179801.6|179826.2|179701.2|737
1697193600000|2023-10-13 10:40:00|179829.6|179704.6|179864.8|179739.8|179901.3|179776.3|179825|179700|639
1697193900000|2023-10-13 10:45:00|179864.6|179739.6|179721.3|179596.3|179866|179741|179704.1|179579.1|612
1697194200000|2023-10-13 10:50:00|179721.1|179596.1|179715|179590|179726.1|179601.1|179591.1|179466.1|793
1697194500000|2023-10-13 10:55:00|179714.9|179589.9|179693.5|179568.5|179766.4|179641.4|179665.7|179540.7|723
1697194800000|2023-10-13 11:00:00|179693.9|179568.9|179606|179481|179706.9|179581.9|179602.4|179477.4|917
1697195100000|2023-10-13 11:05:00|179606.2|179481.2|179491.1|179366.1|179622.3|179497.3|179472.3|179347.3|755
1697195400000|2023-10-13 11:10:00|179491.2|179366.2|179543.5|179418.5|179596.4|179471.4|179430.5|179305.5|803
1697195700000|2023-10-13 11:15:00|179543.4|179418.4|179640.3|179515.3|179647.5|179522.5|179519.2|179394.2|783
1697196000000|2023-10-13 11:20:00|179640.5|179515.5|179322|179197|179678.6|179553.6|179305.4|179180.4|796
1697196300000|2023-10-13 11:25:00|179321.9|179196.9|179150.5|179025.5|179321.9|179196.9|179113.9|178988.9|916
1697196600000|2023-10-13 11:30:00|179153.1|179028.1|179227|179102|179301.6|179176.6|179042.8|178917.8|897
1697196900000|2023-10-13 11:35:00|179226.4|179101.4|179097.6|178972.6|179226.4|179101.4|179096.7|178971.7|783
1697197200000|2023-10-13 11:40:00|179097.3|178972.3|179114.1|178989.1|179153.4|179028.4|179033.2|178908.2|861
1697197500000|2023-10-13 11:45:00|179114.4|178989.4|179043.5|178918.5|179207.3|179082.3|179029.7|178904.7|819
1697197800000|2023-10-13 11:50:00|179043.1|178918.1|179005.8|178880.8|179047.1|178922.1|178935.3|178810.3|857
1697198100000|2023-10-13 11:55:00|179006.4|178881.4|179135.7|179010.7|179143.1|179018.1|178948.6|178823.6|864
1697198400000|2023-10-13 12:00:00|179139.5|179014.5|179180.4|179055.4|179349|179224|179079.6|178954.6|1023
1697198700000|2023-10-13 12:05:00|179181.9|179056.9|179449.1|179324.1|179485.1|179360.1|179088.1|178963.1|1017
1697199000000|2023-10-13 12:10:00|179448.8|179323.8|179569.9|179444.9|179593.8|179468.8|179375.3|179250.3|950
1697199300000|2023-10-13 12:15:00|179569.8|179444.8|179412.4|179287.4|179639.8|179514.8|179411.7|179286.7|917
1697199600000|2023-10-13 12:20:00|179412.5|179287.5|179165.4|179040.4|179443.6|179318.6|179126.2|179001.2|1005
1697199900000|2023-10-13 12:25:00|179165.6|179040.6|179205.3|179080.3|179269.7|179144.7|179053.5|178928.5|972
1697200200000|2023-10-13 12:30:00|179214.4|179089.4|178966.3|178841.3|179234.3|179109.3|178903.8|178778.8|981
1697200500000|2023-10-13 12:35:00|178965.8|178840.8|178833.7|178708.7|178966|178841|178747.1|178622.1|1029
1697200800000|2023-10-13 12:40:00|178833.5|178708.5|178757.5|178632.5|178878.2|178753.2|178721.5|178596.5|931
1697201100000|2023-10-13 12:45:00|178755.3|178630.3|178784.1|178659.1|178899.3|178774.3|178607.2|178482.2|1023
1697201400000|2023-10-13 12:50:00|178783.6|178658.6|178868.1|178743.1|178876.2|178751.2|178722.4|178597.4|993
1697201700000|2023-10-13 12:55:00|178866.4|178741.4|178552.6|178427.6|178886.3|178761.3|178515.4|178390.4|1052
1697202000000|2023-10-13 13:00:00|178551.4|178426.4|178594.6|178469.6|178715.1|178590.1|178487.8|178362.8|1100
1697202300000|2023-10-13 13:05:00|178596.1|178471.1|178673.8|178548.8|178776|178651|178586.4|178461.4|1011
1697202600000|2023-10-13 13:10:00|178673.4|178548.4|178824.1|178699.1|178874|178749|178637.5|178512.5|1015
1697202900000|2023-10-13 13:15:00|178824.9|178699.9|178845.1|178720.1|178928.6|178803.6|178794.2|178669.2|985
1697203200000|2023-10-13 13:20:00|178845.5|178720.5|179010.9|178885.9|179016.3|178891.3|178836.7|178711.7|992
1697203500000|2023-10-13 13:25:00|179010.5|178885.5|179068.9|178943.9|179144.6|179019.6|178986.3|178861.3|945
1697203800000|2023-10-13 13:30:00|179069.4|178944.4|179033.2|178908.2|179107|178982|178944|178819|1076
1697204100000|2023-10-13 13:35:00|179033.6|178908.6|178936.9|178811.9|179043.1|178918.1|178875.7|178750.7|999
1697204400000|2023-10-13 13:40:00|178936.2|178811.2|179150.6|179025.6|179156.7|179031.7|178876.6|178751.6|1041
1697204700000|2023-10-13 13:45:00|179150.7|179025.7|178855.2|178730.2|179204.3|179079.3|178851.4|178726.4|1068
1697205000000|2023-10-13 13:50:00|178855|178730|178875.1|178750.1|178924|178799|178768.8|178643.8|1050
1697205300000|2023-10-13 13:55:00|178875.4|178750.4|178920.2|178790.5|178938.4|178813.4|178854.6|178729.6|981
1697205600000|2023-10-13 14:00:00|178934.8|178782.8|179232.1|179107.1|179398.2|179273.2|178934.8|178782.8|1132
1697205900000|2023-10-13 14:05:00|179225.7|179100.7|179215.6|179090.6|179502.1|179377.1|179157.5|179032.5|1118
1697206200000|2023-10-13 14:10:00|179216|179091|179443.1|179318.1|179502.5|179377.5|179169.5|179044.5|1068
1697206500000|2023-10-13 14:15:00|179436|179311|179639|179514|179737.4|179612.4|179393.9|179268.9|1080
1697206800000|2023-10-13 14:20:00|179639.1|179514.1|179599.7|179474.7|179645.3|179520.3|179483.1|179358.1|1033
1697207100000|2023-10-13 14:25:00|179597.5|179472.5|179533.5|179408.5|179601.1|179476.1|179405.5|179280.5|1099
1697207400000|2023-10-13 14:30:00|179528.3|179403.3|179319|179194|179590.1|179465.1|179319|179194|1008
1697207700000|2023-10-13 14:35:00|179321.2|179196.2|179600.5|179475.5|179606.1|179481.1|179321.2|179196.2|1050
1697208000000|2023-10-13 14:40:00|179601.3|179476.3|179473.4|179348.4|179661.4|179536.4|179399.9|179274.9|1023
1697208300000|2023-10-13 14:45:00|179473.2|179348.2|179515.1|179390.1|179639.8|179514.8|179459.6|179334.6|985
1697208600000|2023-10-13 14:50:00|179520.3|179395.3|179712.9|179587.9|179743.7|179618.7|179508.5|179383.5|1012
1697208900000|2023-10-13 14:55:00|179710.3|179585.3|179728.4|179603.4|179801.8|179676.8|179638.6|179513.6|1023
1697209200000|2023-10-13 15:00:00|179744.5|179619.5|179858.8|179733.8|179874.9|179749.9|179665.8|179546.5|950
1697209500000|2023-10-13 15:05:00|179852.3|179727.3|179761.2|179636.2|179922.4|179797.4|179760.2|179635.2|984
1697209800000|2023-10-13 15:10:00|179763.3|179638.3|179911.3|179786.3|179977.4|179880.6|179752.5|179627.5|969
1697210100000|2023-10-13 15:15:00|179914.6|179789.6|179745.2|179620.2|179919.8|179794.8|179666.2|179541.2|904
1697210400000|2023-10-13 15:20:00|179744.9|179619.9|180204.3|180079.3|180210.2|180085.2|179724|179599|960
1697210700000|2023-10-13 15:25:00|180203.3|180078.3|180233|180108|180305.7|180180.7|180168|180043|928
1697211000000|2023-10-13 15:30:00|180231.5|180106.5|180320.6|180195.6|180364|180239|180230.3|180105.3|860
1697211300000|2023-10-13 15:35:00|180320.3|180195.3|180177.5|180052.5|180326.5|180201.5|180134.2|180009.2|814
1697211600000|2023-10-13 15:40:00|180176.7|180051.7|180323.1|180198.1|180384.2|180292.7|180165.7|180048.4|896
1697211900000|2023-10-13 15:45:00|180322.9|180197.9|180550.5|180425.5|180622.1|180497.1|180300.3|180197.9|869
1697212200000|2023-10-13 15:50:00|180549.8|180424.8|180771.3|180646.3|180771.3|180646.3|180548.2|180423.2|883
1697212500000|2023-10-13 15:55:00|180770.8|180645.8|180637.8|180512.8|180847|180722|180619|180494|928
1697212800000|2023-10-13 16:00:00|180637.1|180512.1|180633.9|180508.9|180647.7|180522.7|180365.5|180240.5|966
1697213100000|2023-10-13 16:05:00|180636.7|180511.7|180558.1|180433.1|180751.3|180626.3|180537|180412|805
1697213400000|2023-10-13 16:10:00|180559.2|180434.2|180434.8|180309.8|180610.2|180485.2|180397.5|180288.7|732
1697213700000|2023-10-13 16:15:00|180434.3|180309.3|180515.8|180390.8|180546.7|180452.5|180365.3|180240.3|802
1697214000000|2023-10-13 16:20:00|180525.8|180400.8|180405.3|180280.3|180631.7|180506.7|180404|180279|855
1697214300000|2023-10-13 16:25:00|180402.9|180277.9|180472.7|180347.7|180502.8|180377.8|180396.2|180271.2|685
1697214600000|2023-10-13 16:30:00|180472.8|180347.8|180508.7|180383.7|180611.3|180486.3|180469.1|180344.1|757
1697214900000|2023-10-13 16:35:00|180508.8|180383.8|180497.3|180372.3|180601.1|180476.1|180416.5|180291.5|798
1697215200000|2023-10-13 16:40:00|180471.8|180346.8|180579.6|180454.6|180583.9|180458.9|180457|180334.9|748
1697215500000|2023-10-13 16:45:00|180579.8|180454.8|180580.5|180455.5|180589.2|180490.1|180465.7|180340.7|750
1697215800000|2023-10-13 16:50:00|180575.2|180450.2|180551.9|180426.9|180627.8|180502.8|180522.9|180397.9|839
1697216100000|2023-10-13 16:55:00|180552.6|180427.6|180678.9|180553.9|180679.5|180554.5|180531.2|180406.2|742
1697216400000|2023-10-13 17:00:00|180679.3|180554.3|180532.2|180407.2|180695.4|180610.1|180527.4|180402.4|747
1697216700000|2023-10-13 17:05:00|180532|180407|180593.3|180468.3|180650.8|180549.5|180504.4|180385.6|772
1697217000000|2023-10-13 17:10:00|180593.2|180468.2|180768.1|180718.1|180818|180718.6|180585|180460|763
1697217300000|2023-10-13 17:15:00|180767.7|180717.7|180841.3|180716.3|180874.5|180749.5|180767.3|180650.7|815
1697217600000|2023-10-13 17:20:00|180841.2|180716.2|180816.6|180691.6|180908.8|180783.8|180752.9|180654.4|769
1697217900000|2023-10-13 17:25:00|180817.5|180692.5|181023.8|180898.8|181026.4|180901.4|180799.3|180674.3|827
1697218200000|2023-10-13 17:30:00|181022.4|180897.4|180952.2|180827.2|181160.7|181035.7|180941.5|180816.5|817
1697218500000|2023-10-13 17:35:00|180945.4|180820.4|181010.7|180885.7|181064.5|180939.5|180918.7|180793.7|662
1697218800000|2023-10-13 17:40:00|181010.6|180885.6|180782.3|180657.3|181050.9|180925.9|180776.1|180651.1|848
1697219100000|2023-10-13 17:45:00|180781.7|180656.7|180876.6|180751.6|180888.6|180763.6|180682.7|180557.7|772
1697219400000|2023-10-13 17:50:00|180877.3|180752.3|180910.9|180785.9|180910.9|180785.9|180860|180735|577
1697219700000|2023-10-13 17:55:00|180916.9|180791.9|180889.9|180764.9|180926|180801|180882.1|180757.1|647
1697220000000|2023-10-13 18:00:00|180889.5|180764.5|180804.1|180679.1|180889.5|180764.5|180780|180655|902
1697220300000|2023-10-13 18:05:00|180804|180679|180776|180651|180821|180696|180716.4|180591.4|809
1697220600000|2023-10-13 18:10:00|180776.7|180651.7|180789.8|180664.8|180851.3|180726.3|180724.4|180599.4|786
1697220900000|2023-10-13 18:15:00|180789.9|180664.9|180864.5|180739.5|180910|180785|180783|180658|823
1697221200000|2023-10-13 18:20:00|180864.6|180739.6|180815.5|180690.5|180865.8|180740.8|180770.2|180645.2|744
1697221500000|2023-10-13 18:25:00|180817.5|180692.5|180918.6|180793.6|180983.4|180858.4|180800.5|180675.5|807
1697221800000|2023-10-13 18:30:00|180918.1|180793.1|180796.4|180671.4|180951.5|180826.5|180722.9|180597.9|765
1697222100000|2023-10-13 18:35:00|180795.8|180670.8|180790.2|180665.2|180831.1|180706.1|180723.6|180598.6|792
1697222400000|2023-10-13 18:40:00|180824.1|180699.1|180915.8|180790.8|180926.5|180806.6|180820.9|180699.1|798
1697222700000|2023-10-13 18:45:00|180915.5|180790.5|180806.5|180681.5|180932|180807|180773.6|180648.6|773
1697223000000|2023-10-13 18:50:00|180810.7|180685.7|180752|180627|180829.6|180704.6|180682.1|180557.1|626
1697223300000|2023-10-13 18:55:00|180753.4|180628.4|180728.5|180603.5|180824.6|180699.6|180661.3|180536.3|803
1697223600000|2023-10-13 19:00:00|180728.1|180603.1|180730.4|180605.4|180808.7|180683.7|180715.8|180597.8|848
1697223900000|2023-10-13 19:05:00|180730.2|180605.2|180733|180608|180836.9|180711.9|180718.7|180593.7|814
1697224200000|2023-10-13 19:10:00|180733.8|180608.8|180581.1|180456.1|180756.2|180631.2|180565.7|180440.7|822
1697224500000|2023-10-13 19:15:00|180581.3|180456.3|180791.2|180666.2|180798.8|180673.8|180578.9|180453.9|819
1697224800000|2023-10-13 19:20:00|180790.4|180665.4|180745.5|180620.5|180790.4|180665.4|180676.1|180551.1|867
1697225100000|2023-10-13 19:25:00|180746.2|180621.2|180710.9|180585.9|180806.6|180681.6|180706.7|180581.7|804
1697225400000|2023-10-13 19:30:00|180694.9|180569.9|180640.4|180515.4|180713.7|180588.7|180620.6|180495.6|733
1697225700000|2023-10-13 19:35:00|180640.5|180515.5|180687|180562|180699.8|180597.3|180640.3|180515.3|859
1697226000000|2023-10-13 19:40:00|180686.9|180561.9|180788.8|180663.8|180817.8|180692.8|180678.4|180561.8|812
1697226300000|2023-10-13 19:45:00|180786.9|180661.9|180733.4|180608.4|180788.6|180663.6|180671.3|180546.3|948
1697226600000|2023-10-13 19:50:00|180753.2|180628.2|180706.4|180581.4|180782.6|180657.6|180704.7|180579.7|916
1697226900000|2023-10-13 19:55:00|180713.7|180588.7|180739.8|180614.8|180773.2|180648.2|180671|180546|903
1697227200000|2023-10-13 20:00:00|180741.7|180616.7|180758.2|180633.2|180761.9|180636.9|180723.4|180598.4|724
1697227500000|2023-10-13 20:05:00|180758|180633|180746.8|180621.8|180759.1|180634.1|180736.8|180611.8|622
1697227800000|2023-10-13 20:10:00|180747.4|180622.4|180789.3|180664.3|180792|180667|180742.6|180617.6|593
1697228100000|2023-10-13 20:15:00|180789|180664|180863.9|180738.9|180875.4|180750.4|180780.4|180655.4|697
1697228400000|2023-10-13 20:20:00|180864|180739|180855.8|180730.8|180894|180769|180808|180683|831
1697228700000|2023-10-13 20:25:00|180855.9|180730.9|180917.8|180792.8|180919.6|180794.6|180852.7|180727.7|718
1697229000000|2023-10-13 20:30:00|180917.1|180792.1|181024.5|180899.5|181026|180901|180864|180739|518
1697229300000|2023-10-13 20:35:00|181024.3|180899.3|181011.9|180886.9|181027.3|180902.3|181000.1|180875.1|254
1697229600000|2023-10-13 20:40:00|181011.3|180886.3|181031.9|180906.9|181044.2|180919.2|180964.5|180839.5|466
1697229900000|2023-10-13 20:45:00|181031.7|180906.7|181064|180939|181066|180941|180997.1|180872.1|514
1697230200000|2023-10-13 20:50:00|181069.4|180944.4|181075.3|180950.3|181107.1|180982.1|181069|180944|404
1697230500000|2023-10-13 20:55:00|181079.4|180954.4|181086.1|180776.1|181119.8|180957.4|180955.1|180645.1|450
1697400000000|2023-10-15 20:00:00|181034.9|180684.9|181034.9|180684.9|181034.9|180684.9|181034.9|180684.9|1
1697403600000|2023-10-15 21:00:00|180875.3|180520.3|180939|180584|181242.7|180887.7|180875.3|180520.3|12
1697403900000|2023-10-15 21:05:00|181200.9|180845.9|181190.9|180880.9|181237.7|180905.2|180916.5|180584|14
1697404200000|2023-10-15 21:10:00|180916.5|180606.5|181128.8|180818.8|181216.9|180906.9|180916.5|180606.5|109
1697404500000|2023-10-15 21:15:00|181158.5|180848.5|181053.6|180743.6|181183.5|180873.5|180981.9|180671.9|87
1697407500000|2023-10-15 22:05:00|180426.7|180116.7|180426.7|180116.7|180426.7|180116.7|180426.7|180116.7|1
1697407800000|2023-10-15 22:10:00|180430|180120|180717.2|180407.2|180719|180409|180320.1|180010.1|30
1697408100000|2023-10-15 22:15:00|180726.1|180416.1|180726.3|180416.3|180726.3|180416.3|180726.1|180416.1|2
1697408400000|2023-10-15 22:20:00|180687.4|180377.4|180687.4|180377.4|180687.4|180377.4|180687.4|180377.4|1
1697408700000|2023-10-15 22:25:00|180703.9|180393.9|180746.9|180436.9|180747.4|180437.4|180703.6|180393.6|17
1697409000000|2023-10-15 22:30:00|180741.4|180431.4|180703.6|180393.6|180779.8|180469.8|180678.8|180368.8|95
1697409300000|2023-10-15 22:35:00|180735.6|180425.6|180720.4|180410.4|180735.6|180425.6|180720.4|180410.4|3
1697409900000|2023-10-15 22:45:00|181077.5|180767.5|180801.7|180491.7|181109.1|180799.1|180776.3|180466.3|208
1697410200000|2023-10-15 22:50:00|180801.6|180491.6|180772.5|180571.7|180827.7|180601.2|180713.9|180428.5|382
1697410500000|2023-10-15 22:55:00|180772.2|180571.2|180688.6|180526.2|180782.2|180591.9|180647.2|180467.4|261
1697410800000|2023-10-15 23:00:00|180687.8|180526.6|180653.7|180508.2|180688|180526.6|180611.4|180453.9|373
1697411100000|2023-10-15 23:05:00|180630.2|180464.6|180616.1|180434.9|180650.2|180490.7|180602.7|180434.9|288
1697411400000|2023-10-15 23:10:00|180616.5|180434.8|180562.2|180399.5|180624.4|180455|180545.1|180387.4|274
1697411700000|2023-10-15 23:15:00|180559.4|180397.7|180550.5|180401.7|180578.8|180432.9|180536.8|180384.1|227
1697412000000|2023-10-15 23:20:00|180550.6|180405.8|180549.2|180390.9|180574.1|180426.6|180534.4|180386.3|333
1697412300000|2023-10-15 23:25:00|180548.3|180390|180540.4|180397.3|180556.8|180409.8|180528.1|180383.8|314
1697412600000|2023-10-15 23:30:00|180540.6|180399.2|180549.6|180397.7|180572|180428.9|180522.1|180367.5|339
1697412900000|2023-10-15 23:35:00|180548.5|180402|180555|180430|180581.5|180447.2|180521.1|180391.4|219
1697413200000|2023-10-15 23:40:00|180554.9|180429.9|180546.6|180421.6|180578.6|180442.5|180536.5|180411.5|317
1697413500000|2023-10-15 23:45:00|180546|180421|180548.5|180423.5|180574|180449|180522.6|180397.6|878
1697413800000|2023-10-15 23:50:00|180546|180421|180553|180428|180578.2|180453.2|180531|180406|852
1697414100000|2023-10-15 23:55:00|180561.8|180436.8|180553.8|180428.8|180594.4|180469.4|180552.6|180427.6|782
1697414400000|2023-10-16 00:00:00|180553.3|180428.3|180490.5|180365.5|180567.7|180442.7|180458.8|180333.8|933
1697414700000|2023-10-16 00:05:00|180488.2|180363.2|180504.3|180379.3|180569.9|180444.9|180483.2|180358.2|919
1697415000000|2023-10-16 00:10:00|180504.4|180379.4|180513.6|180388.6|180526.6|180401.6|180482.7|180357.7|820
1697415300000|2023-10-16 00:15:00|180513|180388|180459.6|180334.6|180515.8|180390.8|180389|180264|780
1697415600000|2023-10-16 00:20:00|180460|180335|180449.7|180324.7|180464|180339|180443.3|180318.3|553
1697415900000|2023-10-16 00:25:00|180449.6|180324.6|180373.9|180248.9|180461.7|180336.7|180350.4|180225.4|783
1697416200000|2023-10-16 00:30:00|180374.6|180249.6|180409.4|180284.4|180412.5|180287.5|180355.1|180230.1|1010
1697416500000|2023-10-16 00:35:00|180412.5|180287.5|180412.2|180287.2|180422|180297|180380.4|180255.4|871
1697416800000|2023-10-16 00:40:00|180411.3|180286.3|180395.1|180270.1|180454.4|180329.4|180361.1|180236.1|878
1697417100000|2023-10-16 00:45:00|180390.7|180265.7|180462.6|180337.6|180465.5|180340.5|180387.4|180262.4|910
1697417400000|2023-10-16 00:50:00|180463.7|180338.7|180449.9|180324.9|180480|180355|180411.7|180286.7|964
1697417700000|2023-10-16 00:55:00|180455.8|180330.8|180492.8|180367.8|180495.2|180370.2|180433.8|180308.8|910
1697418000000|2023-10-16 01:00:00|180496.8|180371.8|180424.5|180299.5|180498|180373|180396.1|180271.1|793
1697418300000|2023-10-16 01:05:00|180423.9|180298.9|180410.4|180285.4|180437.5|180312.5|180398.3|180273.3|829
1697418600000|2023-10-16 01:10:00|180410|180285|180378.5|180253.5|180410.7|180285.7|180353.5|180228.5|879
1697418900000|2023-10-16 01:15:00|180379.1|180254.1|180413.5|180288.5|180427.7|180302.7|180370.9|180245.9|808
1697419200000|2023-10-16 01:20:00|180412.8|180287.8|180435.2|180310.2|180443.7|180318.7|180393.5|180268.5|787
1697419500000|2023-10-16 01:25:00|180434.4|180309.4|180388.6|180263.6|180436.7|180311.7|180374.2|180249.2|700
1697419800000|2023-10-16 01:30:00|180389.3|180264.3|180377.4|180252.4|180413.8|180288.8|180372.2|180247.2|676
1697420100000|2023-10-16 01:35:00|180377.1|180252.1|180399|180274|180442.1|180317.1|180376.8|180251.8|630
1697420400000|2023-10-16 01:40:00|180398.7|180273.7|180381.2|180256.2|180403.4|180278.4|180309.7|180184.7|596
1697420700000|2023-10-16 01:45:00|180378.7|180253.7|180377.5|180252.5|180392.9|180267.9|180377.5|180252.5|622
1697421000000|2023-10-16 01:50:00|180377.9|180252.9|180396.6|180271.6|180411.4|180286.4|180372.1|180247.1|454
1697421300000|2023-10-16 01:55:00|180396.8|180271.8|180360.7|180235.7|180396.9|180271.9|180357.9|180232.9|468
1697421600000|2023-10-16 02:00:00|180360.4|180235.4|180433|180308|180439.4|180314.4|180358.8|180233.8|576
1697421900000|2023-10-16 02:05:00|180433.8|180308.8|180367.5|180242.5|180437.2|180312.2|180331.2|180206.2|459
1697422200000|2023-10-16 02:10:00|180366|180241|180268.6|180143.6|180366.1|180241.1|180264.8|180139.8|395
1697422500000|2023-10-16 02:15:00|180264.1|180139.1|180287|180162|180338.4|180213.4|180251.7|180126.7|459
1697422800000|2023-10-16 02:20:00|180286.9|180161.9|180182.1|180057.1|180316.4|180191.4|180171.5|180046.5|638
1697423100000|2023-10-16 02:25:00|180182.8|180057.8|180181|180056|180187.2|180062.2|180007.8|179882.8|486
1697423400000|2023-10-16 02:30:00|180183.8|180058.8|180220|180095|180230.8|180105.8|180153.6|180028.6|493
1697423700000|2023-10-16 02:35:00|180220.3|180095.3|180222|180097|180229|180104|180191.3|180066.3|561
1697424000000|2023-10-16 02:40:00|180222.5|180097.5|180225.5|180100.5|180240.9|180115.9|180215.6|180090.6|358
1697424300000|2023-10-16 02:45:00|180225.7|180100.7|180320.9|180195.9|180321.1|180196.1|180225.7|180100.7|488
1697424600000|2023-10-16 02:50:00|180321|180196|180353.7|180228.7|180357|180232|180288.5|180163.5|492
1697424900000|2023-10-16 02:55:00|180353.9|180228.9|180351.1|180226.1|180355.8|180230.8|180303.2|180178.2|498
1697425200000|2023-10-16 03:00:00|180352.5|180227.5|180355.6|180230.6|180366.9|180241.9|180328.4|180203.4|510
1697425500000|2023-10-16 03:05:00|180351.9|180226.9|180405.4|180280.4|180424.2|180299.2|180340.4|180215.4|532
1697425800000|2023-10-16 03:10:00|180405.2|180280.2|180412.8|180287.8|180431.3|180306.3|180390.7|180265.7|465
1697426100000|2023-10-16 03:15:00|180411.6|180286.6|180425.4|180300.4|180444.5|180319.5|180410.1|180285.1|395
1697426400000|2023-10-16 03:20:00|180425.6|180300.6|180460.6|180335.6|180489.2|180364.2|180425.3|180300.3|404
1697426700000|2023-10-16 03:25:00|180460.2|180335.2|180456|180331|180468.6|180343.6|180433.4|180308.4|582
1697427000000|2023-10-16 03:30:00|180455.4|180330.4|180520.5|180395.5|180520.5|180395.5|180449.9|180324.9|645
1697427300000|2023-10-16 03:35:00|180518|180393|180457.5|180332.5|180518|180393|180455|180330|639
1697427600000|2023-10-16 03:40:00|180457.4|180332.4|180490.3|180365.3|180524.4|180399.4|180457|180332|592
1697427900000|2023-10-16 03:45:00|180490.4|180365.4|180463.8|180338.8|180492.4|180367.4|180463.8|180338.8|249
1697428200000|2023-10-16 03:50:00|180464|180339|180468.1|180343.1|180471.2|180346.2|180457.6|180332.6|133
1697428500000|2023-10-16 03:55:00|180466.7|180341.7|180434.5|180309.5|180468.5|180343.5|180415|180290|343
1697428800000|2023-10-16 04:00:00|180436.2|180311.2|180456.3|180331.3|180471.3|180346.3|180434.3|180309.3|423
1697429100000|2023-10-16 04:05:00|180456.7|180331.7|180436.8|180311.8|180457.4|180332.4|180431.9|180306.9|389
1697429400000|2023-10-16 04:10:00|180436.7|180311.7|180436.1|180311.1|180439.8|180314.8|180435.6|180310.6|157
1697429700000|2023-10-16 04:15:00|180438.1|180313.1|180450.8|180325.8|180464.3|180339.3|180436.9|180311.9|449
1697430000000|2023-10-16 04:20:00|180453.7|180328.7|180434.8|180309.8|180462|180337|180434.8|180309.8|417
1697430300000|2023-10-16 04:25:00|180434.9|180309.9|180422.1|180297.1|180465.1|180340.1|180386.5|180261.5|420
1697430600000|2023-10-16 04:30:00|180420.7|180295.7|180431.9|180306.9|180434.1|180309.1|180362.8|180237.8|483
1697430900000|2023-10-16 04:35:00|180432.3|180307.3|180433|180308|180440.3|180315.3|180428.8|180303.8|370
1697431200000|2023-10-16 04:40:00|180432.9|180307.9|180441.4|180316.4|180443.9|180318.9|180413.5|180288.5|287
1697431500000|2023-10-16 04:45:00|180440.7|180315.7|180403.9|180278.9|180442.9|180317.9|180394.9|180269.9|255
1697431800000|2023-10-16 04:50:00|180404.8|180279.8|180411.4|180286.4|180414.4|180289.4|180400.5|180275.5|222
1697432100000|2023-10-16 04:55:00|180411.3|180286.3|180426.4|180301.4|180428.6|180303.6|180410.2|180285.2|195
1697432400000|2023-10-16 05:00:00|180426.2|180301.2|180449|180324|180464.9|180339.9|180426.2|180301.2|551
1697432700000|2023-10-16 05:05:00|180448.9|180323.9|180466|180341|180510.6|180385.6|180448.9|180323.9|784
1697433000000|2023-10-16 05:10:00|180464.3|180339.3|180480.9|180355.9|180490.6|180365.6|180462.4|180337.4|249
1697433300000|2023-10-16 05:15:00|180481.1|180356.1|180493.9|180368.9|180506.6|180381.6|180477.7|180352.7|513
1697433600000|2023-10-16 05:20:00|180493.8|180368.8|180513|180388|180521.4|180396.4|180462.9|180337.9|503
1697433900000|2023-10-16 05:25:00|180513.1|180388.1|180395.2|180270.2|180518.2|180393.2|180393.9|180268.9|506
1697434200000|2023-10-16 05:30:00|180390.2|180265.2|180328.6|180203.6|180397.7|180272.7|180326|180201|635
1697434500000|2023-10-16 05:35:00|180328.3|180203.3|180282|180157|180330.4|180205.4|180278.9|180153.9|558
1697434800000|2023-10-16 05:40:00|180281.9|180156.9|180291.2|180166.2|180297.5|180172.5|180262.9|180137.9|498
1697435100000|2023-10-16 05:45:00|180291|180166|180255.7|180130.7|180294.6|180169.6|180202.7|180077.7|383
1697435400000|2023-10-16 05:50:00|180256|180131|180333.5|180208.5|180335.1|180210.1|180218.4|180093.4|502
1697435700000|2023-10-16 05:55:00|180334.6|180209.6|180195.5|180070.5|180336.2|180211.2|180190.5|180065.5|553
1697436000000|2023-10-16 06:00:00|180196.8|180071.8|180038.3|179913.3|180208.7|180083.7|180029.8|179904.8|793
1697436300000|2023-10-16 06:05:00|180038.4|179913.4|179878.1|179753.1|180038.4|179913.4|179877.4|179752.4|619
1697436600000|2023-10-16 06:10:00|179878|179753|179763.8|179638.8|179922.3|179797.3|179758.8|179633.8|701
1697436900000|2023-10-16 06:15:00|179765.1|179640.1|179821.3|179696.3|179886.3|179761.3|179763.9|179638.9|838
1697437200000|2023-10-16 06:20:00|179821.5|179696.5|179871.8|179746.8|179906.1|179781.1|179795.4|179670.4|823
1697437500000|2023-10-16 06:25:00|179869.8|179744.8|180074.9|179949.9|180077.4|179952.4|179869.2|179744.2|655
1697437800000|2023-10-16 06:30:00|180074.4|179949.4|179947.7|179822.7|180074.4|179949.4|179937.6|179812.6|603
1697438100000|2023-10-16 06:35:00|179946.9|179821.9|179913.5|179788.5|179975.2|179850.2|179913.4|179788.4|548
1697438400000|2023-10-16 06:40:00|179913.7|179788.7|179743.2|179618.2|179919.9|179794.9|179723.6|179598.6|633
1697438700000|2023-10-16 06:45:00|179743.4|179618.4|179868.4|179743.4|179888.7|179763.7|179717.5|179592.5|536
1697439000000|2023-10-16 06:50:00|179868.5|179743.5|179752.9|179627.9|179896.9|179771.9|179745.3|179620.3|564
1697439300000|2023-10-16 06:55:00|179752.4|179627.4|179783.6|179658.6|179803.4|179678.4|179708.8|179583.8|781
1697439600000|2023-10-16 07:00:00|179783.1|179658.1|179755.8|179630.8|179852.7|179727.7|179747.2|179622.2|765
1697439900000|2023-10-16 07:05:00|179755.9|179630.9|179864.7|179739.7|179879.2|179754.2|179745.5|179620.5|763
1697440200000|2023-10-16 07:10:00|179861.8|179736.8|179716.6|179591.6|179879|179754|179715.5|179590.5|728
1697440500000|2023-10-16 07:15:00|179716.8|179591.8|179718.9|179593.9|179768.8|179643.8|179707.9|179582.9|689
1697440800000|2023-10-16 07:20:00|179720.1|179595.1|179864.5|179739.5|179864.5|179739.5|179682|179557|710
1697441100000|2023-10-16 07:25:00|179894|179769|179899.9|179774.9|180056.8|179931.8|179877.4|179752.4|688
1697441400000|2023-10-16 07:30:00|179899.2|179774.2|179734.4|179609.4|179905.8|179780.8|179615.6|179490.6|815
1697441700000|2023-10-16 07:35:00|179734.2|179609.2|179756|179631|179813.1|179688.1|179641.9|179516.9|697
1697442000000|2023-10-16 07:40:00|179756.3|179631.3|179845.8|179720.8|179849.5|179724.5|179752.2|179627.2|608
1697442300000|2023-10-16 07:45:00|179845.7|179720.7|179849.7|179724.7|179880.5|179755.5|179645.5|179520.5|616
1697442600000|2023-10-16 07:50:00|179851.8|179726.8|179760.6|179635.6|179893.4|179768.4|179749.7|179624.7|722
1697442900000|2023-10-16 07:55:00|179760.5|179635.5|179649.7|179524.7|179763.4|179638.4|179647.9|179522.9|684
1697443200000|2023-10-16 08:00:00|179648|179523|179670.6|179545.6|179719.2|179594.2|179615.4|179490.4|771
1697443500000|2023-10-16 08:05:00|179670.5|179545.5|179716.9|179591.9|179724.5|179599.5|179670.5|179545.5|601
1697443800000|2023-10-16 08:10:00|179717.5|179592.5|179712.6|179587.6|179749.6|179624.6|179685|179560|699
1697444100000|2023-10-16 08:15:00|179712.8|179587.8|179782.6|179657.6|179839.4|179714.4|179712.8|179587.8|669
1697444400000|2023-10-16 08:20:00|179782.9|179657.9|179694.6|179569.6|179788.9|179663.9|179691|179566|669
1697444700000|2023-10-16 08:25:00|179694.9|179569.9|179610.6|179485.6|179732.1|179607.1|179605.5|179480.5|660
1697445000000|2023-10-16 08:30:00|179613.5|179488.5|179530.4|179405.4|179659|179534|179448.8|179323.8|740
1697445300000|2023-10-16 08:35:00|179531.6|179406.6|179436.4|179311.4|179531.6|179406.6|179350|179225|660
1697445600000|2023-10-16 08:40:00|179436.7|179311.7|179476.7|179351.7|179502.3|179377.3|179409.4|179284.4|514
1697445900000|2023-10-16 08:45:00|179476.2|179351.2|179456.3|179331.3|179500.3|179375.3|179442.7|179317.7|640
1697446200000|2023-10-16 08:50:00|179456.6|179331.6|179537.1|179412.1|179539.6|179414.6|179446|179321|581
1697446500000|2023-10-16 08:55:00|179537.9|179412.9|179401.1|179276.1|179567.5|179442.5|179381.5|179256.5|660
1697446800000|2023-10-16 09:00:00|179402.6|179277.6|179503.2|179378.2|179516.8|179391.8|179393.2|179268.2|652
1697447100000|2023-10-16 09:05:00|179503.5|179378.5|179522|179397|179538.7|179413.7|179396.1|179271.1|647
1697447400000|2023-10-16 09:10:00|179522.2|179397.2|179630.1|179505.1|179630.1|179505.1|179522.1|179397.1|559
1697447700000|2023-10-16 09:15:00|179629.8|179504.8|179682.1|179557.1|179699.1|179574.1|179566.1|179441.1|706
1697448000000|2023-10-16 09:20:00|179682|179557|179672.6|179547.6|179715.3|179590.3|179625.8|179500.8|655
1697448300000|2023-10-16 09:25:00|179672.5|179547.5|179822.1|179697.1|179823.4|179698.4|179622.7|179497.7|620
1697448600000|2023-10-16 09:30:00|179823.8|179698.8|179688.6|179563.6|179838.1|179713.1|179675.4|179550.4|661
1697448900000|2023-10-16 09:35:00|179688.3|179563.3|179559.5|179434.5|179715.9|179590.9|179549.9|179424.9|646
1697449200000|2023-10-16 09:40:00|179559.7|179434.7|179689.8|179564.8|179689.8|179564.8|179556.5|179431.5|645
1697449500000|2023-10-16 09:45:00|179690.2|179565.2|179795|179670|179796.8|179671.8|179689.3|179564.3|742
1697449800000|2023-10-16 09:50:00|179793.8|179668.8|179760.7|179635.7|179798.6|179673.6|179751.5|179626.5|679
1697450100000|2023-10-16 09:55:00|179760.6|179635.6|179838.3|179713.3|179840.4|179715.4|179758.7|179633.7|615
1697450400000|2023-10-16 10:00:00|179835.8|179710.8|179904.5|179779.5|179905.9|179780.9|179831.3|179706.3|545
1697450700000|2023-10-16 10:05:00|179904.3|179779.3|179841.2|179716.2|179978.6|179853.6|179797.6|179672.6|654
1697451000000|2023-10-16 10:10:00|179842.3|179717.3|179874.4|179749.4|179930.3|179805.3|179839.7|179714.7|561
1697451300000|2023-10-16 10:15:00|179874.1|179749.1|179862.8|179737.8|179875.1|179750.1|179801.1|179676.1|615
1697451600000|2023-10-16 10:20:00|179855.1|179730.1|179856.6|179731.6|179923.2|179798.2|179766.8|179641.8|689
1697451900000|2023-10-16 10:25:00|179860|179735|179892.2|179767.2|179938.1|179813.1|179820.7|179695.7|680
1697452200000|2023-10-16 10:30:00|179892.3|179767.3|179756.2|179631.2|179903.4|179778.4|179693.6|179568.6|689
1697452500000|2023-10-16 10:35:00|179756.1|179631.1|179624.9|179499.9|179765.6|179640.6|179619.3|179494.3|623
1697452800000|2023-10-16 10:40:00|179626.5|179501.5|179651.6|179526.6|179663.8|179538.8|179621.6|179496.6|575
1697453100000|2023-10-16 10:45:00|179651.8|179526.8|179550.9|179425.9|179690.9|179565.9|179540|179415|583
1697453400000|2023-10-16 10:50:00|179557|179432|179555|179430|179594.5|179469.5|179516.6|179391.6|598
1697453700000|2023-10-16 10:55:00|179554.8|179429.8|179593.8|179468.8|179613|179488|179515.2|179390.2|447
1697454000000|2023-10-16 11:00:00|179594.7|179469.7|179591.1|179466.1|179606.8|179481.8|179571.5|179446.5|566
1697454300000|2023-10-16 11:05:00|179591.5|179466.5|179689.6|179564.6|179757.4|179632.4|179538.8|179413.8|576
1697454600000|2023-10-16 11:10:00|179689.7|179564.7|179730|179605|179763.1|179638.1|179652|179527|528
1697454900000|2023-10-16 11:15:00|179729.6|179604.6|179669.6|179544.6|179784.4|179659.4|179655.6|179530.6|739
1697455200000|2023-10-16 11:20:00|179664.7|179539.7|179600|179475|179745.3|179620.3|179598.1|179473.1|722
1697455500000|2023-10-16 11:25:00|179600.7|179475.7|179619.5|179494.5|179620.1|179495.1|179512|179387|562
1697455800000|2023-10-16 11:30:00|179620.4|179495.4|179616.5|179491.5|179634.9|179509.9|179559.5|179434.5|593
1697456100000|2023-10-16 11:35:00|179616.4|179491.4|179393|179268|179624|179499|179377.5|179252.5|573
1697456400000|2023-10-16 11:40:00|179394.1|179269.1|179372.1|179247.1|179541.2|179416.2|179345.2|179220.2|684
1697456700000|2023-10-16 11:45:00|179372.8|179247.8|179299.8|179174.8|179435.6|179310.6|179292.1|179167.1|655
1697457000000|2023-10-16 11:50:00|179299.5|179174.5|179290|179165|179340.1|179215.1|179239.9|179114.9|607
1697457300000|2023-10-16 11:55:00|179288.9|179163.9|179356.2|179231.2|179362.5|179237.5|179159.1|179034.1|713
1697457600000|2023-10-16 12:00:00|179346.1|179221.1|179532.6|179407.6|179563.7|179438.7|179307.6|179182.6|849
1697457900000|2023-10-16 12:05:00|179533.1|179408.1|179733.2|179608.2|179740.6|179615.6|179508.7|179383.7|849
1697458200000|2023-10-16 12:10:00|179733|179608|179798.6|179673.6|179815.2|179690.2|179562.9|179437.9|870
1697458500000|2023-10-16 12:15:00|179796.8|179671.8|179894.4|179769.4|180015.7|179890.7|179790.8|179665.8|889
1697458800000|2023-10-16 12:20:00|179893|179768|179821.9|179696.9|179927|179802|179724.5|179599.5|1016
1697459100000|2023-10-16 12:25:00|179826.6|179701.6|179957.1|179832.1|179990.3|179865.3|179826.6|179701.6|869
1697459400000|2023-10-16 12:30:00|179970.9|179815.5|179949|179824|180003.4|179878.4|179785.2|179660.2|966
1697459700000|2023-10-16 12:35:00|179951.1|179826.1|179699.5|179574.5|180052.2|179927.2|179697|179572|955
1697460000000|2023-10-16 12:40:00|179699.1|179574.1|179977.3|179852.3|179980.5|179855.5|179690.2|179565.2|943
1697460300000|2023-10-16 12:45:00|179979.5|179854.5|179729.7|179604.7|180004.5|179879.5|179715.7|179590.7|893
1697460600000|2023-10-16 12:50:00|179729.8|179604.8|179881.6|179756.6|179885.3|179760.3|179652.2|179527.2|899
1697460900000|2023-10-16 12:55:00|179882.2|179757.2|179880.8|179755.8|179945.7|179820.7|179804|179679|833
1697461200000|2023-10-16 13:00:00|179878.9|179753.9|179969.3|179844.3|179979.9|179854.9|179697.5|179572.5|866
1697461500000|2023-10-16 13:05:00|179969.2|179844.2|179901.6|179776.6|180051.2|179926.2|179882.7|179757.7|864
1697461800000|2023-10-16 13:10:00|179899.9|179774.9|179760.1|179635.1|179924.4|179799.4|179754.4|179629.4|881
1697462100000|2023-10-16 13:15:00|179759.9|179634.9|179794.4|179669.4|179876.6|179751.6|179684.1|179559.1|857
1697462400000|2023-10-16 13:20:00|179793.6|179668.6|179919.5|179794.5|179921|179796|179786.5|179661.5|825
1697462700000|2023-10-16 13:25:00|179919.6|179794.6|180008.7|179883.7|180032.2|179907.2|179912.6|179787.6|857
1697463000000|2023-10-16 13:30:00|180013.5|179888.5|179896.5|179771.5|180154.4|180029.4|179867.7|179742.7|1015
1697463300000|2023-10-16 13:35:00|179900.9|179775.9|179857.5|179732.5|179925.8|179800.8|179815.3|179690.3|978
1697463600000|2023-10-16 13:40:00|179852.6|179727.6|180110.3|179985.3|180144.2|180019.2|179779|179654|1009
1697463900000|2023-10-16 13:45:00|180110.6|179985.6|180164.7|180039.7|180219.2|180094.2|180010.8|179885.8|985
1697464200000|2023-10-16 13:50:00|180164.9|180039.9|180051.9|179926.9|180177.6|180052.9|179986.1|179861.1|984
1697464500000|2023-10-16 13:55:00|180051.8|179926.8|180191.1|180066.1|180241.9|180169.8|180018.2|179893.9|992
1697464800000|2023-10-16 14:00:00|180191.8|180066.8|180153.1|180028.1|180233|180143.4|180092.1|179967.1|969
1697465100000|2023-10-16 14:05:00|180152.9|180027.9|180296.4|180171.4|180445.5|180320.5|180147.2|180022.2|940
1697465400000|2023-10-16 14:10:00|180297.2|180172.2|180139.8|180014.8|180306.7|180181.7|179986|179861|1025
1697465700000|2023-10-16 14:15:00|180139.3|180014.3|180047.7|179922.7|180209.8|180084.8|179989.4|179867.3|987
1697466000000|2023-10-16 14:20:00|180047.5|179922.5|179779.7|179654.7|180078.9|179998.9|179779.4|179654.4|1002
1697466300000|2023-10-16 14:25:00|179779.6|179654.6|179793.7|179668.7|179817.2|179692.2|179696|179590.6|922
1697466600000|2023-10-16 14:30:00|179794.3|179669.3|179827.5|179702.5|179842.8|179717.8|179624.9|179516.8|1005
1697466900000|2023-10-16 14:35:00|179826.2|179701.2|179787.1|179662.1|179841.6|179728.1|179634|179539.4|955
1697467200000|2023-10-16 14:40:00|179787.7|179662.7|179828.4|179703.4|179901.7|179802.8|179684.5|179581.7|922
1697467500000|2023-10-16 14:45:00|179828.1|179703.1|179721.1|179596.1|179863.9|179738.9|179669.8|179544.8|843
1697467800000|2023-10-16 14:50:00|179717.1|179592.1|179907.5|179857.5|179907.6|179857.6|179714.1|179589.1|801
1697468100000|2023-10-16 14:55:00|179907.3|179857.3|179824.4|179699.4|180021.5|179940.6|179780.4|179693.6|934
1697468400000|2023-10-16 15:00:00|179823.1|179698.1|179762.2|179637.2|179824.9|179725.4|179702.1|179577.1|927
1697468700000|2023-10-16 15:05:00|179761.1|179636.1|179716|179591|179833.6|179726.8|179711.8|179586.8|800
1697469000000|2023-10-16 15:10:00|179713.8|179588.8|179714.5|179664.5|179788.8|179666.2|179537.3|179480.8|935
1697469300000|2023-10-16 15:15:00|179713.1|179663.1|179784.7|179659.7|179792.5|179701|179681.2|179595.4|777
1697469600000|2023-10-16 15:20:00|179785.7|179660.7|179740.8|179690.8|179831.6|179738|179739.8|179630|679
1697469900000|2023-10-16 15:25:00|179740.7|179690.7|179749.7|179624.7|179777.8|179695.3|179657.6|179563.6|755
1697470200000|2023-10-16 15:30:00|179746.4|179621.4|179660.5|179535.5|179746.4|179645|179615.2|179523.7|767
1697470500000|2023-10-16 15:35:00|179660.6|179535.6|179672.1|179547.1|179696.8|179603.1|179590.2|179488.5|752
1697470800000|2023-10-16 15:40:00|179671.8|179546.8|179732.2|179607.2|179760|179635|179630|179505|747
1697471100000|2023-10-16 15:45:00|179731.9|179606.9|179795.5|179670.5|179853.5|179728.5|179681.5|179556.5|758
1697471400000|2023-10-16 15:50:00|179793.5|179668.5|179643.2|179518.2|179798.1|179673.1|179589.7|179464.7|715
1697471700000|2023-10-16 15:55:00|179643.5|179518.5|179674.4|179549.4|179679.2|179597.1|179615.7|179498.2|766
1697472000000|2023-10-16 16:00:00|179677.5|179552.5|179652|179527|179690.7|179594.3|179611.7|179486.7|687
1697472300000|2023-10-16 16:05:00|179652.6|179527.6|179562.9|179437.9|179686.5|179586.8|179536.7|179421|766
1697472600000|2023-10-16 16:10:00|179559.3|179434.3|179690.3|179565.3|179692.6|179567.6|179554.7|179429.7|757
1697472900000|2023-10-16 16:15:00|179690.2|179565.2|179636.7|179511.7|179690.2|179565.2|179595.4|179470.4|732
1697473200000|2023-10-16 16:20:00|179638.7|179513.7|179723.9|179598.9|179740.3|179615.3|179620.9|179495.9|714
1697473500000|2023-10-16 16:25:00|179725.1|179600.1|179691.7|179566.7|179727.8|179638.5|179653.8|179553.8|611
1697473800000|2023-10-16 16:30:00|179692.1|179567.1|179690.6|179565.6|179731.1|179606.1|179641.8|179516.8|797
1697474100000|2023-10-16 16:35:00|179691.7|179566.7|179702.3|179577.3|179731.2|179606.2|179680.9|179555.9|732
1697474400000|2023-10-16 16:40:00|179701.8|179576.8|179645.9|179520.9|179702.6|179577.6|179617.2|179492.2|686
1697474700000|2023-10-16 16:45:00|179645.8|179520.8|179652.6|179527.6|179652.6|179562|179578.9|179453.9|683
1697475000000|2023-10-16 16:50:00|179652.3|179527.3|179485.5|179360.5|179652.5|179527.5|179484.8|179359.8|716
1697475300000|2023-10-16 16:55:00|179484.2|179359.2|179427.1|179302.1|179497.2|179372.2|179423.6|179298.6|698
1697475600000|2023-10-16 17:00:00|179425.1|179300.1|179489.5|179364.5|179512.3|179387.3|179385.6|179299.2|710
1697475900000|2023-10-16 17:05:00|179489.4|179364.4|179436.2|179311.2|179497.6|179372.6|179429.4|179304.4|610
1697476200000|2023-10-16 17:10:00|179434.5|179309.5|179469.4|179344.4|179469.4|179387.6|179420.9|179295.9|535
1697476500000|2023-10-16 17:15:00|179470.7|179345.7|179508.5|179383.5|179532.3|179429.6|179447.1|179322.1|780
1697476800000|2023-10-16 17:20:00|179508.1|179383.1|179643.2|179518.2|179737|179624.2|179508.1|179383.1|867
1697477100000|2023-10-16 17:25:00|179642.2|179517.2|179649.9|179599.9|179726.3|179635.7|179630.9|179517.2|880
1697477400000|2023-10-16 17:30:00|179647.4|179597.4|179710|179585|179717.8|179597.4|179585.8|179460.8|793
1697477700000|2023-10-16 17:35:00|179709.2|179584.2|179514.6|179389.6|179720.8|179595.8|179460.2|179352.5|680
1697478000000|2023-10-16 17:40:00|179514|179389|179539|179489|179563.4|179489|179448.4|179323.4|681
1697478300000|2023-10-16 17:45:00|179539.7|179489.7|179548.9|179423.9|179595.9|179489.7|179526.9|179401.9|745
1697478600000|2023-10-16 17:50:00|179548.7|179423.7|179508.4|179383.4|179587.7|179473.1|179474.2|179382.8|727
1697478900000|2023-10-16 17:55:00|179508.5|179383.5|179431.3|179306.3|179508.5|179383.5|179377.1|179252.1|735
1697479200000|2023-10-16 18:00:00|179431|179306|179478.2|179353.2|179490.4|179385|179401|179304.7|805
1697479500000|2023-10-16 18:05:00|179479|179354|179389.2|179264.2|179487.6|179362.6|179389.2|179264.2|658
1697479800000|2023-10-16 18:10:00|179388.8|179263.8|179270.5|179145.5|179406|179281|179268.8|179143.8|844
1697480100000|2023-10-16 18:15:00|179271|179146|179281.9|179156.9|179301.6|179176.6|179242|179117|797
1697480400000|2023-10-16 18:20:00|179282.3|179157.3|179270.9|179145.9|179306.3|179198.8|179242.4|179134.8|629
1697480700000|2023-10-16 18:25:00|179271|179146|179251.1|179126.1|179288.3|179163.3|179194.3|179069.3|618
1697481000000|2023-10-16 18:30:00|179250.4|179125.4|179197.4|179072.4|179250.4|179142.6|179192.6|179070.2|614
1697481300000|2023-10-16 18:35:00|179197.9|179072.9|179236.3|179111.3|179258.4|179153.9|179179.8|179054.8|598
1697481600000|2023-10-16 18:40:00|179236.1|179111.1|179250.4|179125.4|179262.9|179183.3|179205.1|179102.1|587
1697481900000|2023-10-16 18:45:00|179251|179126|179299.2|179174.2|179311.5|179225.6|179249.5|179124.5|623
1697482200000|2023-10-16 18:50:00|179298.5|179173.5|179250.1|179200.1|179332.7|179238.9|179244.4|179169.5|629
1697482500000|2023-10-16 18:55:00|179250.4|179200.4|179247.2|179122.2|179326.5|179231.5|179189.8|179101.4|793
1697482800000|2023-10-16 19:00:00|179246.6|179121.6|179329.6|179204.6|179334.1|179209.1|179239.4|179114.4|769
1697483100000|2023-10-16 19:05:00|179329.9|179204.9|179290.6|179165.6|179356.3|179231.3|179266.2|179163.4|628
1697483400000|2023-10-16 19:10:00|179290.5|179165.5|179291.9|179166.9|179317.7|179228.3|179251.7|179126.7|706
1697483700000|2023-10-16 19:15:00|179291.8|179166.8|179264|179139|179315.3|179190.3|179215.2|179113.1|749
1697484000000|2023-10-16 19:20:00|179261.9|179136.9|179198.8|179073.8|179261.9|179139.7|179181.9|179058.9|650
1697484300000|2023-10-16 19:25:00|179198.2|179073.2|179147.7|179022.7|179200.4|179086.9|179106.2|179006.4|515
1697484600000|2023-10-16 19:30:00|179148|179023|179311.3|179186.3|179320.5|179195.5|179138.3|179021.5|688
1697484900000|2023-10-16 19:35:00|179310.8|179185.8|179185.6|179060.6|179313.3|179188.3|179116.8|178991.8|791
1697485200000|2023-10-16 19:40:00|179185.8|179060.8|179249|179124|179254.9|179129.9|179134.5|179009.5|627
1697485500000|2023-10-16 19:45:00|179244.2|179119.2|179148.8|179023.8|179244.2|179119.2|179135.8|179010.8|556
1697485800000|2023-10-16 19:50:00|179148.9|179023.9|179102.7|178977.7|179171.9|179046.9|179096.7|178971.7|624
1697486100000|2023-10-16 19:55:00|179098.8|178973.8|179095.2|178970.2|179117.7|178992.7|179015.2|178890.2|782
1697486400000|2023-10-16 20:00:00|179092.8|178967.8|179059.6|178934.6|179110.8|178985.8|179059.6|178934.6|411
1697486700000|2023-10-16 20:05:00|179059.5|178934.5|179020.4|178895.4|179059.5|178934.5|179016.5|178891.5|353
1697487000000|2023-10-16 20:10:00|179020.5|178895.5|178831.7|178706.7|179020.6|178895.6|178831.6|178706.6|440
1697487300000|2023-10-16 20:15:00|178831.6|178706.6|178823.9|178698.9|178833|178708|178785|178660|383
1697487600000|2023-10-16 20:20:00|178823.8|178698.8|178879.4|178754.4|178896.7|178771.7|178823.5|178698.5|546
1697487900000|2023-10-16 20:25:00|178879.5|178754.5|178931.2|178806.2|178936.1|178811.1|178878.4|178753.4|325
1697488200000|2023-10-16 20:30:00|178932|178807|178982.9|178857.9|178984.4|178859.4|178930.5|178805.5|515
1697488500000|2023-10-16 20:35:00|178982.7|178857.7|178980.3|178855.3|178991.1|178866.1|178973.9|178848.9|449
1697488800000|2023-10-16 20:40:00|178981|178856|178977.8|178852.8|178988|178863|178972.1|178847.1|364
1697489100000|2023-10-16 20:45:00|178979.5|178854.5|178915.2|178790.2|178987.3|178862.3|178907.8|178782.8|503
1697489400000|2023-10-16 20:50:00|178916|178791|178934.7|178809.7|178940.6|178815.6|178907.1|178782.1|493
1697489700000|2023-10-16 20:55:00|178934.6|178809.6|178912.6|178767.5|178940.9|178815.9|178905.4|178767.5|409
1697490000000|2023-10-16 21:00:00|178937|178758|178951.9|178778|178971.1|178778|178932.7|178744.8|43
1697490300000|2023-10-16 21:05:00|178952.3|178779.6|178940.1|178630.1|179052.8|178796.6|178940.1|178630.1|128
1697490600000|2023-10-16 21:10:00|178940.2|178630.2|178946.9|178636.9|178959.4|178649.4|178933.6|178623.6|100
1697490900000|2023-10-16 21:15:00|178946.8|178636.8|178940.6|178630.6|178968.6|178658.6|178939.2|178629.2|42
1697491200000|2023-10-16 21:20:00|178940.1|178630.1|178931.6|178621.6|178957.2|178647.2|178931|178621|53
1697491500000|2023-10-16 21:25:00|178931.8|178621.8|178938.4|178628.4|178941.6|178631.6|178931.8|178621.8|58
1697491800000|2023-10-16 21:30:00|178937.8|178627.8|178982.8|178672.8|178983|178673|178934.4|178624.4|167
1697492100000|2023-10-16 21:35:00|178981.3|178671.3|178967.6|178657.6|178983|178673|178935.2|178625.2|48
1697492400000|2023-10-16 21:40:00|178967.7|178657.7|178976.8|178666.8|178997|178687|178967.7|178657.7|42
1697492700000|2023-10-16 21:45:00|178982.2|178672.2|179028.4|178735.5|179032.5|178738.7|178982.2|178672.2|309
1697493000000|2023-10-16 21:50:00|179028.5|178724.1|179009.7|178733|179031.7|178733|179000.1|178700.7|234
1697493300000|2023-10-16 21:55:00|179009.9|178732.9|178961.2|178747.7|179017.4|178772.2|178947.7|178719.6|121
1697493600000|2023-10-16 22:00:00|178956.4|178749.1|178942.6|178817.6|179073.1|178827.5|178940.6|178716.6|341
1697493900000|2023-10-16 22:05:00|178942.5|178817.5|178952.9|178827.9|178967.6|178840.9|178942.4|178796.1|117
1697494200000|2023-10-16 22:10:00|178953|178828|179076.3|178951.3|179097.4|178972.4|178953|178828|216
1697494500000|2023-10-16 22:15:00|179076.4|178951.4|179117.6|178992.6|179138.3|179013.3|179076.2|178951.2|171
1697494800000|2023-10-16 22:20:00|179117.5|178992.5|179133.5|179008.5|179139.8|179014.8|179116.4|178991.4|190
1697495100000|2023-10-16 22:25:00|179134.3|179009.3|179101.4|178976.4|179140.7|179015.7|179101.4|178976.4|184
1697495400000|2023-10-16 22:30:00|179101.2|178976.2|179057.3|178932.3|179104.5|178979.5|179053.6|178928.6|157
1697495700000|2023-10-16 22:35:00|179056.7|178931.7|179105|178980|179108.1|178983.1|179041.4|178916.4|105
1697496000000|2023-10-16 22:40:00|179105.1|178980.1|179102.3|178977.3|179107.3|178982.3|179096.6|178971.6|73
1697496300000|2023-10-16 22:45:00|179102.2|178977.2|179075.7|178950.7|179104|178979|179070.5|178945.5|112
1697496600000|2023-10-16 22:50:00|179075.6|178950.6|179104.1|178979.1|179107.1|178982.1|179073.1|178948.1|110
1697496900000|2023-10-16 22:55:00|179104.2|178979.2|179168|179043|179174.6|179049.6|179101.4|178976.4|220
1697497200000|2023-10-16 23:00:00|179167.1|179042.1|179262.1|179137.1|179262.2|179137.2|179166.5|179041.5|262
1697497500000|2023-10-16 23:05:00|179261.5|179136.5|179244.6|179119.6|179261.5|179136.5|179218.5|179093.5|253
1697497800000|2023-10-16 23:10:00|179244.8|179119.8|179235|179110|179254|179129|179223.3|179098.3|139
1697498100000|2023-10-16 23:15:00|179234.9|179109.9|179253.8|179128.8|179253.8|179128.8|179216.7|179091.7|141
1697498400000|2023-10-16 23:20:00|179253.6|179128.6|179257|179132|179265.4|179140.4|179244.9|179119.9|110
1697498700000|2023-10-16 23:25:00|179255.3|179130.3|179249.8|179124.8|179256|179131|179245.5|179120.5|87
1697499000000|2023-10-16 23:30:00|179249.4|179124.4|179229.2|179104.2|179252.1|179127.1|179225.6|179100.6|123
1697499300000|2023-10-16 23:35:00|179227.8|179102.8|179223.8|179098.8|179231.8|179106.8|179220.2|179095.2|128
1697499600000|2023-10-16 23:40:00|179221.7|179096.7|179179.1|179054.1|179226.4|179101.4|179164.4|179039.4|208
1697499900000|2023-10-16 23:45:00|179180.1|179055.1|179180.3|179055.3|179185.7|179060.7|179177.7|179052.7|79
1697500200000|2023-10-16 23:50:00|179180.7|179055.7|179146.6|179021.6|179183.2|179058.2|179129.5|179004.5|147
1697500500000|2023-10-16 23:55:00|179147.2|179022.2|179182.5|179057.5|179184.9|179059.9|179147.2|179022.2|193
1697500800000|2023-10-17 00:00:00|179192.6|179067.6|179229.5|179104.5|179233.1|179108.1|179178.1|179053.1|549
1697501100000|2023-10-17 00:05:00|179237.3|179112.3|179199.6|179074.6|179243.3|179118.3|179171.2|179046.2|618
1697501400000|2023-10-17 00:10:00|179199.9|179074.9|179214.9|179089.9|179225.5|179100.5|179181.1|179056.1|565
1697501700000|2023-10-17 00:15:00|179215|179090|179220.1|179095.1|179225|179100|179186.7|179061.7|514
1697502000000|2023-10-17 00:20:00|179220.5|179095.5|179201.7|179076.7|179241.8|179116.8|179201.1|179076.1|431
1697502300000|2023-10-17 00:25:00|179200.6|179075.6|179181.5|179056.5|179202.2|179077.2|179170.4|179045.4|277
1697502600000|2023-10-17 00:30:00|179177.5|179052.5|179201.4|179076.4|179205.3|179080.3|179176|179051|326
1697502900000|2023-10-17 00:35:00|179202|179077|179147.5|179022.5|179202.5|179077.5|179103.8|178978.8|450
1697503200000|2023-10-17 00:40:00|179146.4|179021.4|179168.3|179043.3|179181|179056|179139.1|179014.1|387
1697503500000|2023-10-17 00:45:00|179167.8|179042.8|179136.8|179011.8|179192.6|179067.6|179127.1|179002.1|415
1697503800000|2023-10-17 00:50:00|179137.3|179012.3|179149.6|179024.6|179163.9|179038.9|179108.4|178983.4|524
1697504100000|2023-10-17 00:55:00|179148.8|179023.8|179172.4|179047.4|179174.2|179049.2|179147.5|179022.5|297
1697504400000|2023-10-17 01:00:00|179172.5|179047.5|179268.1|179143.1|179289.8|179164.8|179172.5|179047.5|536
1697504700000|2023-10-17 01:05:00|179267.9|179142.9|179263.7|179138.7|179276|179151|179245.6|179120.6|435
1697505000000|2023-10-17 01:10:00|179264.3|179139.3|179267|179142|179268.5|179143.5|179260.3|179135.3|425
1697505300000|2023-10-17 01:15:00|179266.9|179141.9|179295.5|179170.5|179299.8|179174.8|179262.3|179137.3|516
1697505600000|2023-10-17 01:20:00|179295.4|179170.4|179309.5|179184.5|179311.5|179186.5|179268.3|179143.3|470
1697505900000|2023-10-17 01:25:00|179309.1|179184.1|179361|179236|179366.2|179241.2|179305.7|179180.7|588
1697506200000|2023-10-17 01:30:00|179361.4|179236.4|179361.6|179236.6|179363.4|179238.4|179312.8|179187.8|477
1697506500000|2023-10-17 01:35:00|179362|179237|179336.1|179211.1|179362|179237|179330.1|179205.1|354
1697506800000|2023-10-17 01:40:00|179335.6|179210.6|179277.8|179152.8|179341.9|179216.9|179272.3|179147.3|303
1697507100000|2023-10-17 01:45:00|179278|179153|179263.7|179138.7|179303.7|179178.7|179263.7|179138.7|473
1697507400000|2023-10-17 01:50:00|179264|179139|179193.3|179068.3|179264|179139|179170.8|179045.8|408
1697507700000|2023-10-17 01:55:00|179194.6|179069.6|179195.7|179070.7|179206|179081|179188.3|179063.3|442
1697508000000|2023-10-17 02:00:00|179195.1|179070.1|179226.9|179101.9|179228.7|179103.7|179195.1|179070.1|448
1697508300000|2023-10-17 02:05:00|179227|179102|179279.3|179154.3|179280.8|179155.8|179219.4|179094.4|398
1697508600000|2023-10-17 02:10:00|179279.8|179154.8|179231.3|179106.3|179280.2|179155.2|179227.3|179102.3|398
1697508900000|2023-10-17 02:15:00|179231.6|179106.6|179253.7|179128.7|179256.6|179131.6|179230.3|179105.3|561
1697509200000|2023-10-17 02:20:00|179254.1|179129.1|179267.9|179142.9|179273.6|179148.6|179252.6|179127.6|443
1697509500000|2023-10-17 02:25:00|179268|179143|179283.2|179158.2|179287.5|179162.5|179264|179139|498
1697509800000|2023-10-17 02:30:00|179282|179157|179295.1|179170.1|179406.5|179281.5|179141.8|179016.8|616
1697510100000|2023-10-17 02:35:00|179294.1|179169.1|179301.5|179176.5|179302.7|179177.7|179272.1|179147.1|291
1697510400000|2023-10-17 02:40:00|179301.6|179176.6|179267.6|179142.6|179302.6|179177.6|179262.7|179137.7|394
1697510700000|2023-10-17 02:45:00|179267.7|179142.7|179262.7|179137.7|179276.1|179151.1|179248.3|179123.3|466
1697511000000|2023-10-17 02:50:00|179262.2|179137.2|179269|179144|179276.8|179151.8|179231.7|179106.7|486
1697511300000|2023-10-17 02:55:00|179269.3|179144.3|179239.8|179114.8|179294.8|179169.8|179230|179105|419
1697511600000|2023-10-17 03:00:00|179237.7|179112.7|179230.2|179105.2|179257.8|179132.8|179227.3|179102.3|492
1697511900000|2023-10-17 03:05:00|179230.5|179105.5|179229.8|179104.8|179252.4|179127.4|179225.6|179100.6|456
1697512200000|2023-10-17 03:10:00|179230.3|179105.3|179228.7|179103.7|179237.4|179112.4|179224.2|179099.2|348
1697512500000|2023-10-17 03:15:00|179229.2|179104.2|179172.3|179047.3|179233.3|179108.3|179172.3|179047.3|445
1697512800000|2023-10-17 03:20:00|179172.2|179047.2|179260.6|179135.6|179261.1|179136.1|179170.8|179045.8|402
1697513100000|2023-10-17 03:25:00|179258.8|179133.8|179227.9|179102.9|179278.9|179153.9|179226.8|179101.8|416
1697513400000|2023-10-17 03:30:00|179227.7|179102.7|179184.3|179059.3|179248.6|179123.6|179182.9|179057.9|380
1697513700000|2023-10-17 03:35:00|179183.7|179058.7|179149.7|179024.7|179189.3|179064.3|179096.8|178971.8|377
1697514000000|2023-10-17 03:40:00|179149.8|179024.8|179195.2|179070.2|179195.7|179070.7|179146.7|179021.7|428
1697514300000|2023-10-17 03:45:00|179195|179070|179201.1|179076.1|179201.8|179076.8|179186|179061|298
1697514600000|2023-10-17 03:50:00|179200.8|179075.8|179236.8|179111.8|179241.9|179116.9|179199.4|179074.4|563
1697514900000|2023-10-17 03:55:00|179235.5|179110.5|179159.3|179034.3|179240.3|179115.3|179142.6|179017.6|453
1697515200000|2023-10-17 04:00:00|179159.9|179034.9|179157.7|179032.7|179169.3|179044.3|179154.5|179029.5|530
1697515500000|2023-10-17 04:05:00|179157.3|179032.3|179262.8|179137.8|179275.2|179150.2|179156.1|179031.1|377
1697515800000|2023-10-17 04:10:00|179263|179138|179389.4|179264.4|179391.2|179266.2|179262.7|179137.7|402
1697516100000|2023-10-17 04:15:00|179389.1|179264.1|179366|179241|179391.5|179266.5|179361.8|179236.8|458
1697516400000|2023-10-17 04:20:00|179366.6|179241.6|179335.2|179210.2|179366.8|179241.8|179333.5|179208.5|397
1697516700000|2023-10-17 04:25:00|179335.4|179210.4|179370.4|179245.4|179374.8|179249.8|179335.2|179210.2|431
1697517000000|2023-10-17 04:30:00|179370.1|179245.1|179351.6|179226.6|179396.8|179271.8|179337.6|179212.6|468
1697517300000|2023-10-17 04:35:00|179351|179226|179359|179234|179360.8|179235.8|179350.7|179225.7|463
1697517600000|2023-10-17 04:40:00|179359.3|179234.3|179353.6|179228.6|179360.5|179235.5|179336.8|179211.8|476
1697517900000|2023-10-17 04:45:00|179353.7|179228.7|179348.1|179223.1|179360.4|179235.4|179336.2|179211.2|460
1697518200000|2023-10-17 04:50:00|179348.2|179223.2|179365.7|179240.7|179378.8|179253.8|179345.7|179220.7|305
1697518500000|2023-10-17 04:55:00|179365.6|179240.6|179423.4|179298.4|179432.8|179307.8|179352.9|179227.9|599
1697518800000|2023-10-17 05:00:00|179421.9|179296.9|179423.8|179298.8|179449.7|179324.7|179413.6|179288.6|571
1697519100000|2023-10-17 05:05:00|179423.5|179298.5|179351.5|179226.5|179424.9|179299.9|179333.6|179208.6|718
1697519400000|2023-10-17 05:10:00|179351.8|179226.8|179353.4|179228.4|179358.2|179233.2|179348.5|179223.5|412
1697519700000|2023-10-17 05:15:00|179353.2|179228.2|179352.4|179227.4|179356.7|179231.7|179348.5|179223.5|312
1697520000000|2023-10-17 05:20:00|179352.3|179227.3|179365.6|179240.6|179372.1|179247.1|179350.6|179225.6|448
1697520300000|2023-10-17 05:25:00|179369.8|179244.8|179396.7|179271.7|179409.8|179284.8|179361.9|179236.9|779
1697520600000|2023-10-17 05:30:00|179393.8|179268.8|179391.4|179266.4|179411.1|179286.1|179390.1|179265.1|475
1697520900000|2023-10-17 05:35:00|179391.2|179266.2|179368.9|179243.9|179391.4|179266.4|179348.9|179223.9|540
1697521200000|2023-10-17 05:40:00|179368.8|179243.8|179376.5|179251.5|179379.5|179254.5|179351|179226|306
1697521500000|2023-10-17 05:45:00|179376.4|179251.4|179352|179227|179380.2|179255.2|179347.2|179222.2|445
1697521800000|2023-10-17 05:50:00|179352.1|179227.1|179353.3|179228.3|179360.2|179235.2|179332.4|179207.4|668
1697522100000|2023-10-17 05:55:00|179353.6|179228.6|179360.4|179235.4|179364.8|179239.8|179352|179227|723
1697522400000|2023-10-17 06:00:00|179358.5|179233.5|179359.1|179234.1|179429.7|179304.7|179352.3|179227.3|629
1697522700000|2023-10-17 06:05:00|179358|179233|179342.3|179217.3|179366.8|179241.8|179339.3|179214.3|547
1697523000000|2023-10-17 06:10:00|179342.6|179217.6|179457.3|179332.3|179474|179349|179342|179217|590
1697523300000|2023-10-17 06:15:00|179458.8|179333.8|179526.4|179401.4|179531.5|179406.5|179458.8|179333.8|603
1697523600000|2023-10-17 06:20:00|179526.6|179401.6|179496|179371|179527|179402|179489.3|179364.3|595
1697523900000|2023-10-17 06:25:00|179496.1|179371.1|179461.1|179336.1|179515.2|179390.2|179443.7|179318.7|770
1697524200000|2023-10-17 06:30:00|179461.5|179336.5|179432.3|179307.3|179501.2|179376.2|179398.1|179273.1|722
1697524500000|2023-10-17 06:35:00|179432.2|179307.2|179429.9|179304.9|179446.7|179321.7|179423.6|179298.6|587
1697524800000|2023-10-17 06:40:00|179386.1|179261.1|179291.2|179166.2|179386.1|179261.1|179289.1|179164.1|564
1697525100000|2023-10-17 06:45:00|179291.3|179166.3|179293.8|179168.8|179332.6|179207.6|179263.2|179138.2|738
1697525400000|2023-10-17 06:50:00|179293.2|179168.2|179398.2|179273.2|179407.1|179282.1|179293.2|179168.2|454
1697525700000|2023-10-17 06:55:00|179398.1|179273.1|179379.3|179254.3|179398.4|179273.4|179363.9|179238.9|595
1697526000000|2023-10-17 07:00:00|179377.7|179252.7|179346|179221|179450.8|179325.8|179342.8|179217.8|710
1697526300000|2023-10-17 07:05:00|179346.7|179221.7|178972.4|178847.4|179346.7|179221.7|178942.6|178817.6|800
1697526600000|2023-10-17 07:10:00|178969.9|178844.9|178926.9|178801.9|179068.8|178943.8|178837.6|178712.6|746
1697526900000|2023-10-17 07:15:00|178926.1|178801.1|178843.7|178718.7|178941.6|178816.6|178843.1|178718.1|645
1697527200000|2023-10-17 07:20:00|178842|178717|178941.1|178816.1|178941.8|178816.8|178788.5|178663.5|749
1697527500000|2023-10-17 07:25:00|178941.2|178816.2|178908.7|178783.7|178956.7|178831.7|178875.6|178750.6|598
1697527800000|2023-10-17 07:30:00|178911.1|178786.1|178876.5|178751.5|178985.9|178860.9|178870|178745|688
1697528100000|2023-10-17 07:35:00|178876.2|178751.2|178913.2|178788.2|178966.3|178841.3|178876.2|178751.2|673
1697528400000|2023-10-17 07:40:00|178912.7|178787.7|178927.2|178802.2|178961.1|178836.1|178902.5|178777.5|631
1697528700000|2023-10-17 07:45:00|178927.3|178802.3|178922.4|178797.4|178957.6|178832.6|178914.7|178789.7|747
1697529000000|2023-10-17 07:50:00|178924.8|178799.8|179022.7|178897.7|179028.4|178903.4|178871.5|178746.5|710
1697529300000|2023-10-17 07:55:00|179022.4|178897.4|179168|179043|179176.3|179051.3|179019|178894|790
1697529600000|2023-10-17 08:00:00|179170.6|179045.6|179216.5|179091.5|179262.1|179137.1|179160.5|179035.5|809
1697529900000|2023-10-17 08:05:00|179214.5|179089.5|179329.7|179204.7|179399.4|179274.4|179208|179083|749
1697530200000|2023-10-17 08:10:00|179332.7|179207.7|179330.7|179205.7|179342.1|179217.1|179291|179166|683
1697530500000|2023-10-17 08:15:00|179329.3|179204.3|179381|179256|179415.1|179290.1|179280.7|179155.7|716
1697530800000|2023-10-17 08:20:00|179380.9|179255.9|179415|179290|179424.4|179299.4|179303.4|179178.4|628
1697531100000|2023-10-17 08:25:00|179414|179289|179400.6|179275.6|179430|179305|179350.9|179225.9|751
1697531400000|2023-10-17 08:30:00|179400.4|179275.4|179482.7|179357.7|179494.5|179369.5|179381.6|179256.6|694
1697531700000|2023-10-17 08:35:00|179481.4|179356.4|179578.9|179453.9|179610.5|179485.5|179480.7|179355.7|675
1697532000000|2023-10-17 08:40:00|179578.4|179453.4|179578.4|179453.4|179681.7|179556.7|179556.9|179431.9|705
1697532300000|2023-10-17 08:45:00|179577.2|179452.2|179657.8|179532.8|179669.2|179544.2|179548.5|179423.5|635
1697532600000|2023-10-17 08:50:00|179657.5|179532.5|179740.3|179615.3|179741.4|179616.4|179635.4|179510.4|646
1697532900000|2023-10-17 08:55:00|179741.3|179616.3|179758.6|179633.6|179787.7|179662.7|179720.7|179595.7|636
1697533200000|2023-10-17 09:00:00|179757.7|179632.7|179682.1|179557.1|179768.2|179643.2|179659.2|179534.2|718
1697533500000|2023-10-17 09:05:00|179687.3|179562.3|179674.7|179549.7|179695.5|179570.5|179641.2|179516.2|710
1697533800000|2023-10-17 09:10:00|179674.9|179549.9|179685.9|179560.9|179692.8|179567.8|179583.6|179458.6|641
1697534100000|2023-10-17 09:15:00|179685.7|179560.7|179608.5|179483.5|179688|179563|179588.7|179463.7|697
1697534400000|2023-10-17 09:20:00|179608.6|179483.6|179673.5|179548.5|179673.7|179548.7|179590.8|179465.8|644
1697534700000|2023-10-17 09:25:00|179674.5|179549.5|179816.3|179691.3|179817.8|179692.8|179667.3|179542.3|672
1697535000000|2023-10-17 09:30:00|179815.4|179690.4|179729.5|179604.5|179816.9|179691.9|179706.4|179581.4|694
1697535300000|2023-10-17 09:35:00|179729.7|179604.7|179721.5|179596.5|179740.6|179615.6|179665|179540|641
1697535600000|2023-10-17 09:40:00|179721.7|179596.7|179757.6|179632.6|179758.5|179633.5|179714.5|179589.5|509
1697535900000|2023-10-17 09:45:00|179757.7|179632.7|179682.4|179557.4|179758.6|179633.6|179682.4|179557.4|574
1697536200000|2023-10-17 09:50:00|179682|179557|179671.4|179546.4|179693.8|179568.8|179657.9|179532.9|483
1697536500000|2023-10-17 09:55:00|179671.2|179546.2|179621.1|179496.1|179685.4|179560.4|179618.1|179493.1|743
1697536800000|2023-10-17 10:00:00|179620.8|179495.8|179652.1|179527.1|179656.6|179531.6|179586.4|179461.4|663
1697537100000|2023-10-17 10:05:00|179651.9|179526.9|179850.9|179725.9|179851.4|179726.4|179621.7|179496.7|616
1697537400000|2023-10-17 10:10:00|179851|179726|179588.5|179463.5|179911.6|179786.6|179583.8|179458.8|776
1697537700000|2023-10-17 10:15:00|179586.6|179461.6|179850.7|179725.7|179913.4|179788.4|179558|179433|707
1697538000000|2023-10-17 10:20:00|179850.9|179725.9|179733.7|179608.7|179915.2|179790.2|179730.8|179605.8|696
1697538300000|2023-10-17 10:25:00|179734.2|179609.2|179729.7|179604.7|179789|179664|179658.9|179533.9|714
1697538600000|2023-10-17 10:30:00|179728.5|179603.5|179681.5|179556.5|179786.6|179661.6|179661.6|179536.6|761
1697538900000|2023-10-17 10:35:00|179676.5|179551.5|179667.8|179542.8|179782.7|179657.7|179661.2|179536.2|743
1697539200000|2023-10-17 10:40:00|179669.5|179544.5|179685|179560|179738.8|179613.8|179654.1|179529.1|881
1697539500000|2023-10-17 10:45:00|179685.2|179560.2|179687.7|179562.7|179702.3|179577.3|179647.6|179522.6|821
1697539800000|2023-10-17 10:50:00|179687.9|179562.9|179588|179463|179694.1|179569.1|179568|179443|813
1697540100000|2023-10-17 10:55:00|179587|179462|179597.9|179472.9|179615.8|179490.8|179576.3|179451.3|818
1697540400000|2023-10-17 11:00:00|179596|179471|179550.1|179425.1|179612.8|179487.8|179475.7|179350.7|741
1697540700000|2023-10-17 11:05:00|179550.2|179425.2|179649.5|179524.5|179654.6|179529.6|179550.2|179425.2|681
1697541000000|2023-10-17 11:10:00|179658.9|179533.9|179536|179411|179710.9|179585.9|179529.5|179404.5|875
1697541300000|2023-10-17 11:15:00|179537.3|179412.3|179448.4|179323.4|179542|179417|179442.1|179317.1|752
1697541600000|2023-10-17 11:20:00|179447.6|179322.6|179467.8|179342.8|179479.8|179354.8|179430.1|179305.1|667
1697541900000|2023-10-17 11:25:00|179468.5|179343.5|179392.9|179267.9|179487.7|179362.7|179385.4|179260.4|700
1697542200000|2023-10-17 11:30:00|179393.1|179268.1|179295.5|179170.5|179422.1|179297.1|179286.3|179161.3|698
1697542500000|2023-10-17 11:35:00|179294.5|179169.5|179323.5|179198.5|179329.9|179204.9|179260.7|179135.7|627
1697542800000|2023-10-17 11:40:00|179323.6|179198.6|179399.5|179274.5|179452.6|179327.6|179320.9|179195.9|653
1697543100000|2023-10-17 11:45:00|179399.8|179274.8|179388.2|179263.2|179432.7|179307.7|179373.5|179248.5|640
1697543400000|2023-10-17 11:50:00|179388.1|179263.1|179425.2|179300.2|179515.3|179390.3|179381.6|179256.6|629
1697543700000|2023-10-17 11:55:00|179427.2|179302.2|179368.9|179243.9|179464.4|179339.4|179358.6|179233.6|764
1697544000000|2023-10-17 12:00:00|179365.6|179240.6|179348.4|179223.4|179483.8|179358.8|179243.3|179118.3|881
1697544300000|2023-10-17 12:05:00|179346.1|179221.1|179432.9|179307.9|179467|179342|179305.1|179180.1|874
1697544600000|2023-10-17 12:10:00|179431.8|179306.8|179456.5|179331.5|179475.3|179350.3|179357|179232|788
1697544900000|2023-10-17 12:15:00|179456.8|179331.8|179363.6|179238.6|179509.1|179384.1|179343.8|179218.8|803
1697545200000|2023-10-17 12:20:00|179366.4|179241.4|179422|179297|179466.3|179341.3|179307|179182|807
1697545500000|2023-10-17 12:25:00|179422.1|179297.1|179324.3|179148.9|179453.1|179328.1|179262.9|179137.9|729
1697545800000|2023-10-17 12:30:00|179317.2|179145|179957.8|179832.8|180005.2|179880.2|179317.2|179145|1095
1697546100000|2023-10-17 12:35:00|179959.8|179834.8|180207.4|180082.4|180214.8|180089.8|179816.3|179691.3|1127
1697546400000|2023-10-17 12:40:00|180207.8|180082.8|180437.7|180312.7|180437.7|180312.7|180152.6|180027.6|984
1697546700000|2023-10-17 12:45:00|180438|180313|180169.5|180044.5|180575.2|180450.2|180169.5|180044.5|1009
1697547000000|2023-10-17 12:50:00|180164.8|180039.8|180294.9|180169.9|180302.7|180177.7|180101.5|179976.5|922
1697547300000|2023-10-17 12:55:00|180295.4|180170.4|180537.1|180412.1|180598.8|180473.8|180295.1|180170.1|997
1697547600000|2023-10-17 13:00:00|180534.5|180409.5|180526.3|180401.3|180643.6|180518.6|180379.2|180254.2|995
1697547900000|2023-10-17 13:05:00|180526.4|180401.4|180374.2|180249.2|180591.4|180466.4|180302.7|180177.7|1000
1697548200000|2023-10-17 13:10:00|180374|180249|180323.1|180198.1|180462.1|180337.1|180300.7|180175.7|872
1697548500000|2023-10-17 13:15:00|180307.2|180182.2|180625.8|180500.8|180694.1|180569.1|180258.4|180133.4|990
1697548800000|2023-10-17 13:20:00|180627.6|180502.6|180830.2|180705.2|180839.1|180714.1|180620.1|180495.1|978
1697549100000|2023-10-17 13:25:00|180827|180702|180790|180665|180843.6|180718.6|180640.3|180515.3|930
1697549400000|2023-10-17 13:30:00|180786.6|180661.6|180686.9|180561.9|180804.7|180679.7|180578.1|180453.1|1011
1697549700000|2023-10-17 13:35:00|180686.8|180561.8|180762.8|180637.8|180839.8|180714.8|180628.9|180503.9|988
1697550000000|2023-10-17 13:40:00|180757.4|180632.4|180642.9|180517.9|180865.1|180740.1|180599.5|180474.5|1005
1697550300000|2023-10-17 13:45:00|180642.8|180517.8|180713|180588|180716.4|180591.4|180463.1|180338.1|1059
1697550600000|2023-10-17 13:50:00|180713.2|180588.2|180746.3|180621.3|180783.1|180658.1|180616.1|180491.1|999
1697550900000|2023-10-17 13:55:00|180739|180614|180642.8|180517.8|180762.1|180637.1|180618.8|180493.8|898
1697551200000|2023-10-17 14:00:00|180644.3|180519.3|180539.9|180414.9|180773.2|180648.2|180462.3|180337.3|1026
1697551500000|2023-10-17 14:05:00|180532.4|180407.4|180277.9|180152.9|180595.5|180470.5|180274.4|180149.4|990
1697551800000|2023-10-17 14:10:00|180278.7|180153.7|180071.7|179946.7|180280|180155|180060.9|179935.9|977
1697552100000|2023-10-17 14:15:00|180070.9|179945.9|179944|179819|180112.1|179987.1|179939.5|179814.5|911
1697552400000|2023-10-17 14:20:00|179944.1|179819.1|179695.6|179570.6|179958.4|179833.4|179626.3|179501.3|914
1697552700000|2023-10-17 14:25:00|179691.1|179566.1|179790.1|179665.1|179797.6|179672.6|179599.1|179474.1|974
1697553000000|2023-10-17 14:30:00|179790.6|179665.6|179689.1|179564.1|179916.1|179791.1|179688.5|179563.5|1018
1697553300000|2023-10-17 14:35:00|179680.5|179555.5|179547.7|179422.7|179680.5|179555.5|179427.6|179315.1|903
1697553600000|2023-10-17 14:40:00|179547.1|179422.1|179556.9|179431.9|179614.4|179489.4|179378.9|179291.4|995
1697553900000|2023-10-17 14:45:00|179557.1|179432.1|179610.7|179485.7|179624.4|179499.4|179380.6|179296.9|981
1697554200000|2023-10-17 14:50:00|179610.1|179485.1|179682.3|179557.3|179703.3|179578.3|179569.5|179444.5|914
1697554500000|2023-10-17 14:55:00|179681.5|179556.5|179446.1|179321.1|179687.2|179562.2|179389.6|179291.8|895
1697554800000|2023-10-17 15:00:00|179428.5|179303.5|179222.9|179097.9|179432.7|179307.7|179153.9|179055.8|1006
1697555100000|2023-10-17 15:05:00|179223|179098|179351.9|179226.9|179354.6|179229.6|179051.6|178926.6|976
1697555400000|2023-10-17 15:10:00|179351.7|179226.7|179169.3|179044.3|179352|179227|179054.3|178929.3|905
1697555700000|2023-10-17 15:15:00|179167|179042|179324.3|179199.3|179406.2|179281.2|179101.5|178976.5|948
1697556000000|2023-10-17 15:20:00|179324|179199|179424|179299|179470.6|179345.6|179259.5|179134.5|864
1697556300000|2023-10-17 15:25:00|179424.2|179299.2|179469.8|179344.8|179493.1|179368.1|179390.5|179265.5|839
1697556600000|2023-10-17 15:30:00|179469.4|179344.4|179331.1|179206.1|179513.9|179388.9|179283.9|179158.9|943
1697556900000|2023-10-17 15:35:00|179330.4|179205.4|179197.6|179072.6|179333.4|179208.4|179135.9|179010.9|889
1697557200000|2023-10-17 15:40:00|179198.5|179073.5|179379.1|179254.1|179388.2|179263.2|179193.8|179068.8|923
1697557500000|2023-10-17 15:45:00|179379.4|179254.4|179335.4|179210.4|179391.5|179266.5|179294.6|179169.6|772
1697557800000|2023-10-17 15:50:00|179335.8|179210.8|179312.4|179187.4|179356.5|179231.5|179295.5|179170.5|772
1697558100000|2023-10-17 15:55:00|179311.6|179186.6|179143.1|179018.1|179326.3|179201.3|179127.2|179002.2|827
1697558400000|2023-10-17 16:00:00|179130.6|179005.6|179130.3|179005.3|179141.9|179047.8|179031|178930.6|911
1697558700000|2023-10-17 16:05:00|179130.5|179005.5|179108.2|178983.2|179146.7|179021.7|179007.5|178882.5|781
1697559000000|2023-10-17 16:10:00|179108.1|178983.1|179099.7|178974.7|179162.4|179054.7|179050.8|178970.6|639
1697559300000|2023-10-17 16:15:00|179099.9|178974.9|178871.9|178746.9|179104.6|178979.6|178870.6|178745.6|840
1697559600000|2023-10-17 16:20:00|178872.2|178747.2|178823|178698|178919.5|178794.5|178809.3|178684.3|844
1697559900000|2023-10-17 16:25:00|178822.8|178697.8|178874.4|178749.4|178880.2|178761.7|178746.8|178658.2|854
1697560200000|2023-10-17 16:30:00|178874.6|178749.6|179077.8|178952.8|179107.1|178982.1|178873.3|178748.3|811
1697560500000|2023-10-17 16:35:00|179079.3|178954.3|179000|178875|179081.7|178956.7|178974.4|178849.4|749
1697560800000|2023-10-17 16:40:00|178999.7|178874.7|179000|178875|179041|178916|178975.7|178850.7|733
1697561100000|2023-10-17 16:45:00|178998.3|178873.3|179002.8|178877.8|179143.2|179018.2|178956.8|178831.8|785
1697561400000|2023-10-17 16:50:00|179001.3|178876.3|178935.7|178810.7|179042.5|178937.7|178922.4|178797.4|847
1697561700000|2023-10-17 16:55:00|178936.3|178811.3|179148.6|179023.6|179187.8|179072.7|178905.3|178780.3|928
1697562000000|2023-10-17 17:00:00|179147.1|179022.1|179231.4|179106.4|179231.4|179106.4|179137.2|179012.2|849
1697562300000|2023-10-17 17:05:00|179232|179107|179315.1|179190.1|179346.4|179221.4|179194.6|179069.6|814
1697562600000|2023-10-17 17:10:00|179315.9|179190.9|179314.2|179189.2|179325.5|179200.5|179214.6|179089.6|747
1697562900000|2023-10-17 17:15:00|179314.1|179189.1|179329.2|179204.2|179437.3|179312.3|179277.8|179152.8|815
1697563200000|2023-10-17 17:20:00|179327.5|179202.5|179348.1|179223.1|179370.7|179245.7|179302.4|179177.4|732
1697563500000|2023-10-17 17:25:00|179348|179223|179372.7|179247.7|179383.1|179283.7|179330.4|179205.4|715
1697563800000|2023-10-17 17:30:00|179373.8|179248.8|179402.8|179277.8|179451|179326|179296|179171.8|786
1697564100000|2023-10-17 17:35:00|179402.9|179277.9|179461.1|179336.1|179475.7|179350.7|179330.1|179221.1|821
1697564400000|2023-10-17 17:40:00|179462|179337|179689.7|179564.7|179754.2|179629.2|179461.5|179336.5|816
1697564700000|2023-10-17 17:45:00|179689.8|179564.8|179655.2|179530.2|179725.6|179600.6|179605.1|179480.1|764
1697565000000|2023-10-17 17:50:00|179655.1|179530.1|180007.6|179882.6|180031.1|179906.1|179655.1|179530.1|862
1697565300000|2023-10-17 17:55:00|180007.9|179882.9|179997.4|179872.4|180034.3|179909.3|179944.4|179819.4|900
1697565600000|2023-10-17 18:00:00|179997.6|179872.6|180004.1|179879.1|180004.1|179879.1|179860.1|179735.1|957
1697565900000|2023-10-17 18:05:00|180003.9|179878.9|179959.7|179834.7|180039.7|179914.7|179927.3|179802.3|820
1697566200000|2023-10-17 18:10:00|179959.8|179834.8|180094.9|179969.9|180103.2|179978.2|179948.9|179823.9|769
1697566500000|2023-10-17 18:15:00|180086.4|179961.4|180132.3|180007.3|180132.3|180007.3|179950|179825|873
1697566800000|2023-10-17 18:20:00|180130.3|180005.3|180058.6|179933.6|180169.3|180044.3|180003.2|179878.2|835
1697567100000|2023-10-17 18:25:00|180058.3|179933.3|180089.3|179964.3|180101.4|179976.4|180014.1|179889.1|794
1697567400000|2023-10-17 18:30:00|180089.5|179964.5|180129.6|180004.6|180173.1|180048.1|180074.2|179949.2|828
1697567700000|2023-10-17 18:35:00|180129.5|180004.5|180005.1|179880.1|180160.1|180035.1|180003.7|179878.7|769
1697568000000|2023-10-17 18:40:00|180003.7|179878.7|179895.3|179770.3|180035.2|179910.2|179888.9|179763.9|772
1697568300000|2023-10-17 18:45:00|179895.4|179770.4|179791.8|179666.8|179928.6|179803.6|179754.4|179629.4|780
1697568600000|2023-10-17 18:50:00|179789.7|179664.7|180027.5|179902.5|180048.3|179923.3|179758.2|179633.2|796
1697568900000|2023-10-17 18:55:00|180029|179904|180253.7|180128.7|180263.2|180138.2|180029|179904|915
1697569200000|2023-10-17 19:00:00|180255.3|180130.3|180250.5|180125.5|180303|180193.8|180202.9|180077.9|805
1697569500000|2023-10-17 19:05:00|180252.6|180127.6|180207.6|180082.6|180254.1|180129.1|180169.3|180044.3|795
1697569800000|2023-10-17 19:10:00|180206.8|180081.8|180110.4|179985.4|180206.9|180081.9|180094.5|179969.5|810
1697570100000|2023-10-17 19:15:00|180110.1|179985.1|180005.1|179880.1|180110.7|179985.7|179938.9|179813.9|790
1697570400000|2023-10-17 19:20:00|180005.6|179880.6|179988.8|179863.8|180073.3|179948.3|179962.7|179837.7|838
1697570700000|2023-10-17 19:25:00|179989.1|179864.1|179935.9|179810.9|180039.7|179914.7|179935.9|179810.9|875
1697571000000|2023-10-17 19:30:00|179936|179811|180041.2|179916.2|180054.6|179929.6|179902|179777|804
1697571300000|2023-10-17 19:35:00|180037.8|179912.8|180020|179895|180052.8|179940.8|179977|179862|815
1697571600000|2023-10-17 19:40:00|180022.1|179897.1|180157.6|180032.6|180169.2|180044.2|180012.7|179887.7|901
1697571900000|2023-10-17 19:45:00|180157.1|180032.1|180203.9|180078.9|180235.5|180110.5|180141.7|180016.7|850
1697572200000|2023-10-17 19:50:00|180206.1|180081.1|180241.6|180116.6|180280.4|180155.4|180198.7|180073.7|870
1697572500000|2023-10-17 19:55:00|180241.7|180116.7|180224.5|180099.5|180243.7|180118.7|180174.5|180049.5|824
1697572800000|2023-10-17 20:00:00|180225.1|180100.1|180181.9|180056.9|180256|180131|180171.8|180046.8|662
1697573100000|2023-10-17 20:05:00|180180.8|180055.8|180175.7|180050.7|180199.7|180074.7|180164.5|180039.5|333
1697573400000|2023-10-17 20:10:00|180173.9|180048.9|180199.3|180074.3|180200.1|180075.1|180173|180048|422
1697573700000|2023-10-17 20:15:00|180199.4|180074.4|180204.6|180079.6|180208.5|180083.5|180193.2|180068.2|448
1697574000000|2023-10-17 20:20:00|180204.8|180079.8|180209.5|180084.5|180210.5|180085.5|180192|180067|214
1697574300000|2023-10-17 20:25:00|180209.2|180084.2|180129.1|180004.1|180209.2|180084.2|180110.8|179985.8|419
1697574600000|2023-10-17 20:30:00|180133.8|180008.8|180114.4|179989.4|180144.9|180019.9|180064.3|179939.3|631
1697574900000|2023-10-17 20:35:00|180114.3|179989.3|180130|180005|180133.8|180008.8|180111.5|179986.5|527
1697575200000|2023-10-17 20:40:00|180129.8|180004.8|180141.9|180016.9|180150.7|180025.7|180123|179998|424
1697575500000|2023-10-17 20:45:00|180142.1|180017.1|180143.4|180018.4|180152.3|180027.3|180135.6|180010.6|338
1697575800000|2023-10-17 20:50:00|180143.2|180018.2|180197.1|180072.1|180202.3|180077.3|180143|180018|452
1697576100000|2023-10-17 20:55:00|180195.5|180070.5|180224.8|180084.4|180264.6|180116.5|180193.1|179976.1|456
1697576400000|2023-10-17 21:00:00|180284.6|180063.6|180286.7|180003.1|180402.1|180092.1|180269.3|180002.8|56
1697576700000|2023-10-17 21:05:00|180283.2|180005.3|180288.4|180024|180345.4|180035.4|180276.8|179967.8|109
1697577000000|2023-10-17 21:10:00|180285.4|180020.6|180294|180018.4|180295.3|180038.5|180268.7|180018.4|56
1697577300000|2023-10-17 21:15:00|180293.8|180018.7|180330.5|180020.5|180380|180070|180188.4|179878.4|191
1697577600000|2023-10-17 21:20:00|180328.6|180018.6|180364.2|180054.2|180439.1|180129.1|180167.7|179857.7|237
1697577900000|2023-10-17 21:25:00|180364.3|180054.3|180443.6|180133.6|180443.6|180133.6|180311.3|180034.9|194
1697578200000|2023-10-17 21:30:00|180447.3|180137.3|180339|180029|180459.3|180149.3|180088.2|179778.2|382
1697578500000|2023-10-17 21:35:00|180338.9|180028.9|180355.9|180045.9|180364.6|180054.6|180324.9|180014.9|187
1697578800000|2023-10-17 21:40:00|180355.7|180045.7|180346.9|180052.2|180377.4|180067.4|180346.2|180044.6|116
1697579100000|2023-10-17 21:45:00|180334.2|180056.3|180298.5|180042|180343|180059.1|180241.7|179931.7|180
1697579400000|2023-10-17 21:50:00|180298.9|180041.8|180315.6|180020.6|180345|180041.8|180057.4|179747.4|249
1697579700000|2023-10-17 21:55:00|180315.2|180020.3|180246.8|180047|180349.2|180060.6|180246.8|179968.8|147
1697580000000|2023-10-17 22:00:00|180247.2|180048|180253|180128|180295.3|180137.5|180246.6|180040.1|272
1697580300000|2023-10-17 22:05:00|180257.5|180115.4|180252|180127|180270.7|180145.7|180247.2|180115.3|59
1697580600000|2023-10-17 22:10:00|180251.9|180126.9|180258.2|180133.2|180259.6|180134.6|180241.3|180115.2|73
1697580900000|2023-10-17 22:15:00|180258.6|180133.6|180253.5|180128.5|180260.1|180135.1|180241|180116|110
1697581200000|2023-10-17 22:20:00|180253.4|180128.4|180239.7|180114.7|180253.4|180128.4|180239.7|180114.7|67
1697581500000|2023-10-17 22:25:00|180247.8|180122.8|180236.3|180062|180280|180128.5|180233|179994.9|120
1697581800000|2023-10-17 22:30:00|180234.9|180062.2|180244.7|180108.9|180296.8|180117.1|180218.1|179985.1|218
1697582100000|2023-10-17 22:35:00|180255.9|180101.4|180230.8|180105.8|180256.1|180123.1|180217.6|180092.6|152
1697582400000|2023-10-17 22:40:00|180225.6|180100.6|180263.6|180138.6|180296.7|180168.6|180214.6|180089.6|166
1697582700000|2023-10-17 22:45:00|180263.3|180138.3|180253.7|180128.7|180265.3|180140.1|180226.5|180101.5|164
1697583000000|2023-10-17 22:50:00|180253.9|180128.9|180257.9|180132.9|180259.8|180134.8|180247.6|180122.6|103
1697583300000|2023-10-17 22:55:00|180257.8|180132.8|180253.7|180128.7|180264|180139|180243.5|180118.5|133
1697583600000|2023-10-17 23:00:00|180253.6|180128.6|180255.5|180130.5|180260.3|180135.3|180253.2|180128.2|183
1697583900000|2023-10-17 23:05:00|180252.3|180127.3|180256.5|180131.5|180260.4|180135.4|180251.8|180126.8|146
1697584200000|2023-10-17 23:10:00|180256.7|180131.7|180276.7|180151.7|180279.9|180154.9|180252.2|180127.2|223
1697584500000|2023-10-17 23:15:00|180276.9|180151.9|180282.6|180157.6|180295.4|180170.4|180264|180139|194
1697584800000|2023-10-17 23:20:00|180282.5|180157.5|180300.6|180175.6|180302|180177|180277.3|180152.3|121
1697585100000|2023-10-17 23:25:00|180300.8|180175.8|180302|180177|180307.4|180182.4|180283.1|180158.1|216
1697585400000|2023-10-17 23:30:00|180301.9|180176.9|180271.3|180146.3|180303.6|180178.6|180263.3|180138.3|204
1697585700000|2023-10-17 23:35:00|180271.1|180146.1|180227.6|180102.6|180271.3|180146.3|180215|180090|184
1697586000000|2023-10-17 23:40:00|180227.4|180102.4|180204.4|180079.4|180227.8|180102.8|180199.5|180074.5|166
1697586300000|2023-10-17 23:45:00|180204.8|180079.8|180212.5|180087.5|180216.3|180091.3|180188.5|180063.5|119
1697586600000|2023-10-17 23:50:00|180212.3|180087.3|180217.2|180092.2|180220.6|180095.6|180204.8|180079.8|117
1697586900000|2023-10-17 23:55:00|180220.4|180095.4|180218.6|180093.6|180256.3|180131.3|180216.3|180091.3|157
1697587200000|2023-10-18 00:00:00|180218.9|180093.9|180260.1|180135.1|180263|180138|180218.9|180093.9|212
1697587500000|2023-10-18 00:05:00|180260|180135|180229.7|180104.7|180260.8|180135.8|180228.5|180103.5|143
1697587800000|2023-10-18 00:10:00|180230.5|180105.5|180256|180131|180258.2|180133.2|180221.2|180096.2|159
1697588100000|2023-10-18 00:15:00|180254.1|180129.1|180268.1|180143.1|180269.7|180144.7|180253.3|180128.3|165
1697588400000|2023-10-18 00:20:00|180268|180143|180286.7|180161.7|180288.8|180163.8|180266.5|180141.5|162
1697588700000|2023-10-18 00:25:00|180286.6|180161.6|180287.6|180162.6|180329.1|180204.1|180262.1|180137.1|286
1697589000000|2023-10-18 00:30:00|180286.7|180161.7|180316.3|180191.3|180320.9|180195.9|180276.6|180151.6|326
1697589300000|2023-10-18 00:35:00|180316.8|180191.8|180323.3|180198.3|180346.6|180221.6|180284.4|180159.4|545
1697589600000|2023-10-18 00:40:00|180322.7|180197.7|180315.6|180190.6|180324.8|180199.8|180313.6|180188.6|382
1697589900000|2023-10-18 00:45:00|180316.1|180191.1|180355.1|180230.1|180359.3|180234.3|180315.7|180190.7|246
1697590200000|2023-10-18 00:50:00|180354.9|180229.9|180393.4|180268.4|180398.9|180273.9|180353|180228|445
1697590500000|2023-10-18 00:55:00|180393.9|180268.9|180354.1|180229.1|180397.6|180272.6|180347.1|180222.1|277
1697590800000|2023-10-18 01:00:00|180354|180229|180362.3|180237.3|180380.9|180255.9|180341.2|180216.2|396
1697591100000|2023-10-18 01:05:00|180361.5|180236.5|180354.9|180229.9|180365.3|180240.3|180337.3|180212.3|408
1697591400000|2023-10-18 01:10:00|180355.1|180230.1|180356.2|180231.2|180368.8|180243.8|180340.7|180215.7|251
1697591700000|2023-10-18 01:15:00|180356.1|180231.1|180359.3|180234.3|180381.7|180256.7|180342.2|180217.2|286
1697592000000|2023-10-18 01:20:00|180359|180234|180382.2|180257.2|180420.3|180295.3|180351.3|180226.3|384
1697592300000|2023-10-18 01:25:00|180382.1|180257.1|180332.9|180207.9|180386.3|180261.3|180332.9|180207.9|288
1697592600000|2023-10-18 01:30:00|180336.7|180211.7|180314.1|180189.1|180336.7|180211.7|180283.6|180158.6|458
1697592900000|2023-10-18 01:35:00|180313.9|180188.9|180340.7|180215.7|180345.6|180220.6|180307.6|180182.6|346
1697593200000|2023-10-18 01:40:00|180340.6|180215.6|180337.4|180212.4|180341.3|180216.3|180328.2|180203.2|273
1697593500000|2023-10-18 01:45:00|180336.9|180211.9|180287.9|180162.9|180337.7|180212.7|180285.5|180160.5|353
1697593800000|2023-10-18 01:50:00|180288.2|180163.2|180287.6|180162.6|180292.2|180167.2|180277.3|180152.3|273
1697594100000|2023-10-18 01:55:00|180287.5|180162.5|180278.8|180153.8|180296.4|180171.4|180275|180150|426
1697594400000|2023-10-18 02:00:00|180279.2|180154.2|180151.7|180026.7|180279.2|180154.2|180112.3|179987.3|836
1697594700000|2023-10-18 02:05:00|180151.6|180026.6|180147|180022|180151.6|180026.6|180110.6|179985.6|550
1697595000000|2023-10-18 02:10:00|180146.8|180021.8|180155.8|180030.8|180205.3|180080.3|180135.7|180010.7|736
1697595300000|2023-10-18 02:15:00|180155.7|180030.7|180150.7|180025.7|180185.8|180060.8|180144.2|180019.2|613
1697595600000|2023-10-18 02:20:00|180150.9|180025.9|180165.5|180040.5|180170.1|180045.1|180140.7|180015.7|452
1697595900000|2023-10-18 02:25:00|180165.7|180040.7|180153.7|180028.7|180174.3|180049.3|180139|180014|522
1697596200000|2023-10-18 02:30:00|180154.5|180029.5|180129.2|180004.2|180155.7|180030.7|180098.1|179973.1|724
1697596500000|2023-10-18 02:35:00|180129.3|180004.3|180152|180027|180166.4|180041.4|180127.5|180002.5|581
1697596800000|2023-10-18 02:40:00|180152.1|180027.1|180202.9|180077.9|180215.4|180090.4|180148.7|180023.7|602
1697597100000|2023-10-18 02:45:00|180202.4|180077.4|180141.4|180016.4|180230.3|180105.3|180141.4|180016.4|639
1697597400000|2023-10-18 02:50:00|180146.6|180021.6|180126|180001|180150.2|180025.2|180080.2|179955.2|618
1697597700000|2023-10-18 02:55:00|180124.8|179999.8|180133.9|180008.9|180159.7|180034.7|180124.5|179999.5|607
1697598000000|2023-10-18 03:00:00|180134.3|180009.3|180128.1|180003.1|180136|180011|180112.3|179987.3|548
1697598300000|2023-10-18 03:05:00|180128.5|180003.5|180056.9|179931.9|180132|180007|180048|179923|521
1697598600000|2023-10-18 03:10:00|180056.4|179931.4|180115.5|179990.5|180131.3|180006.3|180035.7|179910.7|574
1697598900000|2023-10-18 03:15:00|180116.4|179991.4|180146.9|180021.9|180158.6|180033.6|180112.7|179987.7|624
1697599200000|2023-10-18 03:20:00|180142|180017|180135.3|180010.3|180168.8|180043.8|180128.8|180003.8|727
1697599500000|2023-10-18 03:25:00|180132.3|180007.3|180114.8|179989.8|180152.6|180027.6|180112.1|179987.1|486
1697599800000|2023-10-18 03:30:00|180115.7|179990.7|180090.1|179965.1|180133.8|180008.8|180085.7|179960.7|496
1697600100000|2023-10-18 03:35:00|180090.2|179965.2|180108.1|179983.1|180123.9|179998.9|180054.2|179929.2|553
1697600400000|2023-10-18 03:40:00|180108.9|179983.9|180098|179973|180118.9|179993.9|180077.6|179952.6|636
1697600700000|2023-10-18 03:45:00|180097.9|179972.9|180109|179984|180121|179996|180089.7|179964.7|549
1697601000000|2023-10-18 03:50:00|180109.4|179984.4|180118.3|179993.3|180126|180001|180091.2|179966.2|457
1697601300000|2023-10-18 03:55:00|180118.4|179993.4|180078.7|179953.7|180119.1|179994.1|180075.6|179950.6|482
1697601600000|2023-10-18 04:00:00|180078.3|179953.3|180122.5|179997.5|180125|180000|180075.9|179950.9|358
1697601900000|2023-10-18 04:05:00|180122.9|179997.9|180151.4|180026.4|180158.8|180033.8|180120.8|179995.8|598
1697602200000|2023-10-18 04:10:00|180151.7|180026.7|180098.5|179973.5|180154|180029|180079.2|179954.2|475
1697602500000|2023-10-18 04:15:00|180098.1|179973.1|180068.8|179943.8|180101.5|179976.5|180068.1|179943.1|565
1697602800000|2023-10-18 04:20:00|180071.5|179946.5|180054.5|179929.5|180073.5|179948.5|180047.7|179922.7|556
1697603100000|2023-10-18 04:25:00|180053.4|179928.4|180075.7|179950.7|180081|179956|180051|179926|430
1697603400000|2023-10-18 04:30:00|180076.3|179951.3|180041.9|179916.9|180076.7|179951.7|180039.4|179914.4|456
1697603700000|2023-10-18 04:35:00|180042.2|179917.2|180052.9|179927.9|180062.7|179937.7|180039.9|179914.9|482
1697604000000|2023-10-18 04:40:00|180052.6|179927.6|180056.7|179931.7|180063.2|179938.2|180049.1|179924.1|366
1697604300000|2023-10-18 04:45:00|180057.1|179932.1|180054.8|179929.8|180063|179938|180041.5|179916.5|425
1697604600000|2023-10-18 04:50:00|180054.9|179929.9|180084.2|179959.2|180094.2|179969.2|180044.3|179919.3|430
1697604900000|2023-10-18 04:55:00|180084.4|179959.4|180107.3|179982.3|180107.4|179982.4|180074|179949|402
1697605200000|2023-10-18 05:00:00|180109.1|179984.1|180113.4|179988.4|180157.3|180032.3|180093.7|179968.7|721
1697605500000|2023-10-18 05:05:00|180113.7|179988.7|180142.5|180017.5|180169.6|180044.6|180098.1|179973.1|763
1697605800000|2023-10-18 05:10:00|180141|180016|180167.1|180042.1|180193.7|180068.7|180140.3|180015.3|622
1697606100000|2023-10-18 05:15:00|180166.4|180041.4|180152.5|180027.5|180166.4|180041.4|180089.6|179964.6|779
1697606400000|2023-10-18 05:20:00|180152|180027|180167.2|180042.2|180181.4|180056.4|180123|179998|653
1697606700000|2023-10-18 05:25:00|180168.9|180043.9|180210.9|180085.9|180253.9|180128.9|180142.1|180017.1|664
1697607000000|2023-10-18 05:30:00|180211|180086|180185.5|180060.5|180215.9|180090.9|180170.9|180045.9|576
1697607300000|2023-10-18 05:35:00|180185.3|180060.3|180156.2|180031.2|180191.3|180066.3|180148|180023|590
1697607600000|2023-10-18 05:40:00|180157.2|180032.2|180173.6|180048.6|180179.4|180054.4|180149.4|180024.4|661
1697607900000|2023-10-18 05:45:00|180174.6|180049.6|180130.8|180005.8|180186.9|180061.9|180113.6|179988.6|766
1697608200000|2023-10-18 05:50:00|180130.3|180005.3|180114.5|179989.5|180133.2|180008.2|180084.6|179959.6|763
1697608500000|2023-10-18 05:55:00|180113.9|179988.9|180130.5|180005.5|180152.2|180027.2|180112.8|179987.8|832
1697608800000|2023-10-18 06:00:00|180130.2|180005.2|180112.9|179987.9|180146.2|180021.2|180071.2|179946.2|756
1697609100000|2023-10-18 06:05:00|180113|179988|179988.9|179863.9|180117.1|179992.1|179940.8|179815.8|600
1697609400000|2023-10-18 06:10:00|179988.7|179863.7|179840.3|179715.3|179988.9|179863.9|179799.2|179674.2|672
1697609700000|2023-10-18 06:15:00|179840.4|179715.4|179877.8|179752.8|179884.5|179759.5|179807.8|179682.8|536
1697610000000|2023-10-18 06:20:00|179878|179753|179919.8|179794.8|179946.9|179821.9|179812.4|179687.4|544
1697610300000|2023-10-18 06:25:00|179920.5|179795.5|179909.9|179784.9|179986.8|179861.8|179909.4|179784.4|513
1697610600000|2023-10-18 06:30:00|179909.3|179784.3|179912.6|179787.6|179960.7|179835.7|179878.8|179753.8|777
1697610900000|2023-10-18 06:35:00|179914.9|179789.9|179953.6|179828.6|179983.7|179858.7|179891.9|179766.9|778
1697611200000|2023-10-18 06:40:00|179952.2|179827.2|179975.2|179850.2|179997.1|179872.1|179906.2|179781.2|756
1697611500000|2023-10-18 06:45:00|179973.2|179848.2|179919.4|179794.4|179989.1|179864.1|179916.7|179791.7|738
1697611800000|2023-10-18 06:50:00|179918.4|179793.4|179938.2|179813.2|180004.7|179879.7|179909.7|179784.7|668
1697612100000|2023-10-18 06:55:00|179935.7|179810.7|180066.7|179941.7|180075.3|179950.3|179929.7|179804.7|856
1697612400000|2023-10-18 07:00:00|180073.5|179948.5|180121.4|179996.4|180179.7|180054.7|180073.5|179948.5|884
1697612700000|2023-10-18 07:05:00|180121.6|179996.6|179999.6|179874.6|180165|180040|179999.6|179874.6|822
1697613000000|2023-10-18 07:10:00|179997.3|179872.3|179929.5|179804.5|180024.5|179899.5|179916.9|179791.9|747
1697613300000|2023-10-18 07:15:00|179931|179806|180018.7|179893.7|180024.4|179899.4|179914.4|179789.4|728
1697613600000|2023-10-18 07:20:00|180018.6|179893.6|180123.5|179998.5|180126.5|180001.5|179964.7|179839.7|703
1697613900000|2023-10-18 07:25:00|180124.2|179999.2|180079.3|179954.3|180281.5|180156.5|180076.3|179951.3|816
1697614200000|2023-10-18 07:30:00|180077.9|179952.9|179913.1|179788.1|180120.8|179995.8|179894.6|179769.6|844
1697614500000|2023-10-18 07:35:00|179912.3|179787.3|179950.5|179825.5|179979.4|179854.4|179906.2|179781.2|606
1697614800000|2023-10-18 07:40:00|179951.2|179826.2|179824.3|179699.3|179974.5|179849.5|179824.3|179699.3|709
1697615100000|2023-10-18 07:45:00|179819.7|179694.7|179857.7|179732.7|179861|179736|179758.3|179633.3|705
1697615400000|2023-10-18 07:50:00|179857.9|179732.9|179857.3|179732.3|180020.8|179895.8|179825.2|179700.2|805
1697615700000|2023-10-18 07:55:00|179856.6|179731.6|179792.7|179667.7|179874.9|179749.9|179765.3|179640.3|708
1697616000000|2023-10-18 08:00:00|179793.7|179668.7|179816.9|179691.9|179865.8|179740.8|179789.8|179664.8|724
1697616300000|2023-10-18 08:05:00|179816|179691|179921.4|179796.4|179922.2|179797.2|179815.3|179690.3|723
1697616600000|2023-10-18 08:10:00|179921.5|179796.5|179947.8|179822.8|179962.6|179837.6|179862.7|179737.7|670
1697616900000|2023-10-18 08:15:00|179945.4|179820.4|179985.1|179860.1|179986.3|179861.3|179897|179772|739
1697617200000|2023-10-18 08:20:00|179980.9|179855.9|179900.1|179775.1|179980.9|179855.9|179888.9|179763.9|604
1697617500000|2023-10-18 08:25:00|179899.6|179774.6|179922.6|179797.6|179957.5|179832.5|179899.4|179774.4|583
1697617800000|2023-10-18 08:30:00|179921.9|179796.9|179847|179722|179926.7|179801.7|179811.2|179686.2|563
1697618100000|2023-10-18 08:35:00|179847.3|179722.3|179817.1|179692.1|179912.4|179787.4|179815.2|179690.2|517
1697618400000|2023-10-18 08:40:00|179816.9|179691.9|179747.5|179622.5|179830.7|179705.7|179733.8|179608.8|540
1697618700000|2023-10-18 08:45:00|179747|179622|179748.7|179623.7|179761.5|179636.5|179741|179616|600
1697619000000|2023-10-18 08:50:00|179748.2|179623.2|179830.7|179705.7|179830.7|179705.7|179748.2|179623.2|604
1697619300000|2023-10-18 08:55:00|179830.5|179705.5|179882.9|179757.9|179885.6|179760.6|179789.6|179664.6|545
1697619600000|2023-10-18 09:00:00|179885.2|179760.2|179814|179689|179922.8|179797.8|179784.2|179659.2|688
1697619900000|2023-10-18 09:05:00|179815.8|179690.8|179754|179629|179825|179700|179754|179629|813
1697620200000|2023-10-18 09:10:00|179753.7|179628.7|179758.3|179633.3|179814.4|179689.4|179727.5|179602.5|645
1697620500000|2023-10-18 09:15:00|179758.6|179633.6|179738.8|179613.8|179801.3|179676.3|179723.8|179598.8|653
1697620800000|2023-10-18 09:20:00|179739.1|179614.1|179699.6|179574.6|179756.8|179631.8|179688.3|179563.3|628
1697621100000|2023-10-18 09:25:00|179696.9|179571.9|179743|179618|179811|179686|179692.8|179567.8|744
1697621400000|2023-10-18 09:30:00|179743.5|179618.5|179841.5|179716.5|179851.6|179726.6|179735.2|179610.2|664
1697621700000|2023-10-18 09:35:00|179841.7|179716.7|180001|179876|180015.4|179890.4|179808.1|179683.1|794
1697622000000|2023-10-18 09:40:00|179999.2|179874.2|180066.9|179941.9|180066.9|179941.9|179981.5|179856.5|618
1697622300000|2023-10-18 09:45:00|180068.3|179943.3|180025.1|179900.1|180129.1|180004.1|180021|179896|531
1697622600000|2023-10-18 09:50:00|180025.3|179900.3|179987.4|179862.4|180075.5|179950.5|179964|179839|715
1697622900000|2023-10-18 09:55:00|179987.2|179862.2|180012.1|179887.1|180025.8|179900.8|179979.8|179854.8|807
1697623200000|2023-10-18 10:00:00|180011.6|179886.6|179996|179871|180037.3|179912.3|179954.8|179829.8|721
1697623500000|2023-10-18 10:05:00|179994.5|179869.5|179980.3|179855.3|180013.9|179888.9|179978.9|179853.9|697
1697623800000|2023-10-18 10:10:00|179981|179856|180262.7|180137.7|180277.2|180152.2|179979.4|179854.4|797
1697624100000|2023-10-18 10:15:00|180262.9|180137.9|180254.9|180129.9|180294.8|180169.8|180229.6|180104.6|734
1697624400000|2023-10-18 10:20:00|180240.5|180115.5|180372.5|180247.5|180383.3|180258.3|180236.1|180111.1|738
1697624700000|2023-10-18 10:25:00|180373.9|180248.9|180532.8|180407.8|180708.2|180583.2|180372.8|180247.8|817
1697625000000|2023-10-18 10:30:00|180532.7|180407.7|180379|180254|180560.6|180435.6|180361.9|180236.9|793
1697625300000|2023-10-18 10:35:00|180378.5|180253.5|180313.8|180188.8|180379.3|180254.3|180249.6|180124.6|663
1697625600000|2023-10-18 10:40:00|180312.3|180187.3|180275.7|180150.7|180422.4|180297.4|180264.8|180139.8|695
1697625900000|2023-10-18 10:45:00|180275.9|180150.9|180345.2|180220.2|180380.9|180255.9|180267.7|180142.7|614
1697626200000|2023-10-18 10:50:00|180345.1|180220.1|180376.8|180251.8|180411.3|180286.3|180302.1|180177.1|599
1697626500000|2023-10-18 10:55:00|180376.7|180251.7|180378.5|180253.5|180411|180286|180366.5|180241.5|618
1697626800000|2023-10-18 11:00:00|180378.4|180253.4|180344.7|180219.7|180404.1|180279.1|180338.1|180213.1|519
1697627100000|2023-10-18 11:05:00|180344.9|180219.9|180242.8|180117.8|180347.6|180222.6|180239|180114|498
1697627400000|2023-10-18 11:10:00|180242.6|180117.6|180251.9|180126.9|180275.3|180150.3|180234.9|180109.9|491
1697627700000|2023-10-18 11:15:00|180252.8|180127.8|180392.6|180267.6|180395.7|180270.7|180251.7|180126.7|583
1697628000000|2023-10-18 11:20:00|180385.8|180260.8|180511.5|180386.5|180511.5|180386.5|180377.6|180252.6|586
1697628300000|2023-10-18 11:25:00|180533.1|180408.1|180295.6|180170.6|180536.3|180411.3|180273.7|180148.7|673
1697628600000|2023-10-18 11:30:00|180295.3|180170.3|180204.4|180079.4|180333.7|180208.7|180160.5|180035.5|651
1697628900000|2023-10-18 11:35:00|180202.4|180077.4|180302.5|180177.5|180306.6|180181.6|180165.7|180040.7|587
1697629200000|2023-10-18 11:40:00|180302.4|180177.4|180398.4|180273.4|180427.1|180302.1|180301.8|180176.8|692
1697629500000|2023-10-18 11:45:00|180401.2|180276.2|180371.8|180246.8|180415.9|180290.9|180354.6|180229.6|517
1697629800000|2023-10-18 11:50:00|180375.8|180250.8|180269.2|180144.2|180378.5|180253.5|180232.9|180107.9|751
1697630100000|2023-10-18 11:55:00|180269.4|180144.4|180398|180273|180414.5|180289.5|180228.3|180103.3|751
1697630400000|2023-10-18 12:00:00|180399.2|180274.2|180302.3|180177.3|180452.6|180335.1|180238.9|180113.9|880
1697630700000|2023-10-18 12:05:00|180302.5|180177.5|180135|180010|180303.2|180178.2|180125.5|180000.5|840
1697631000000|2023-10-18 12:10:00|180136.3|180011.3|180166.2|180041.2|180230.4|180105.4|180099.4|179974.4|657
1697631300000|2023-10-18 12:15:00|180166.3|180041.3|180124.6|179999.6|180259.8|180134.8|180075.8|179950.8|795
1697631600000|2023-10-18 12:20:00|180138.2|180013.2|180021.9|179896.9|180162.7|180037.7|180007.4|179882.4|866
1697631900000|2023-10-18 12:25:00|180023|179898|180158.3|180033.3|180186.3|180061.3|179995.2|179870.2|785
1697632200000|2023-10-18 12:30:00|180162.7|180037.7|180338.4|180213.4|180344.6|180219.6|180059.1|179934.1|916
1697632500000|2023-10-18 12:35:00|180337.7|180212.7|180399.7|180274.7|180447.4|180322.4|180290.3|180165.3|937
1697632800000|2023-10-18 12:40:00|180385.3|180260.3|180445.7|180320.7|180520.8|180395.8|180342.8|180217.8|941
1697633100000|2023-10-18 12:45:00|180449.2|180324.2|180737.2|180612.2|180780.1|180655.1|180449.2|180324.2|986
1697633400000|2023-10-18 12:50:00|180737.6|180612.6|180741.3|180616.3|180834.7|180709.7|180676.4|180551.4|871
1697633700000|2023-10-18 12:55:00|180736.3|180611.3|180791.6|180666.6|180825.6|180700.6|180669.1|180544.1|882
1697634000000|2023-10-18 13:00:00|180797.5|180672.5|180552.3|180427.3|180815.3|180690.3|180503.3|180378.3|922
1697634300000|2023-10-18 13:05:00|180551.9|180426.9|180752|180627|180777.7|180652.7|180551.6|180426.6|838
1697634600000|2023-10-18 13:10:00|180751.9|180626.9|180525.1|180400.1|180764.8|180639.8|180524.6|180399.6|776
1697634900000|2023-10-18 13:15:00|180517.7|180392.7|180737.1|180612.1|180752.9|180627.9|180515.5|180390.5|771
1697635200000|2023-10-18 13:20:00|180737|180612|180840.5|180715.5|180908.9|180783.9|180709.3|180584.3|824
1697635500000|2023-10-18 13:25:00|180840.6|180715.6|181051.9|180926.9|181078.4|180953.4|180840.6|180715.6|928
1697635800000|2023-10-18 13:30:00|181052.1|180927.1|180888|180763|181108.7|180983.7|180820.4|180695.4|1090
1697636100000|2023-10-18 13:35:00|180889.7|180764.7|181110.7|180985.7|181169.3|181044.3|180879.1|180754.1|1011
1697636400000|2023-10-18 13:40:00|181108|180983|181500.9|181375.9|181530.8|181405.8|181107|180982|1075
1697636700000|2023-10-18 13:45:00|181502.1|181377.1|181661.7|181536.7|181685.3|181560.3|181361|181236|1062
1697637000000|2023-10-18 13:50:00|181662.4|181537.4|181664.2|181539.2|181928.6|181803.6|181620.3|181495.3|1019
1697637300000|2023-10-18 13:55:00|181664.3|181539.3|181818|181693|181945.6|181820.6|181572.6|181447.6|1057
1697637600000|2023-10-18 14:00:00|181815.4|181690.4|182145.6|182020.6|182167|182042|181742|181617|1055
1697637900000|2023-10-18 14:05:00|182135.5|182010.5|181975.7|181850.7|182298.1|182173.1|181778.8|181653.8|1027
1697638200000|2023-10-18 14:10:00|181975.1|181850.1|181964.5|181839.5|182122.8|181997.8|181927.2|181802.2|1039
1697638500000|2023-10-18 14:15:00|181965.1|181840.1|181764.3|181639.3|182162.9|182037.9|181764.3|181639.3|1038
1697638800000|2023-10-18 14:20:00|181766.6|181641.6|182020.8|181895.8|182071.1|181946.1|181743.8|181618.8|995
1697639100000|2023-10-18 14:25:00|182019.9|181894.9|182529.7|182404.7|182536.5|182411.5|182014.3|181889.3|1062
1697639400000|2023-10-18 14:30:00|182530.6|182405.6|182992|182867|183054.7|182929.7|182530.6|182405.6|1044
1697639700000|2023-10-18 14:35:00|182992.7|182867.7|182964.6|182839.6|183155|183030|182817.6|182692.6|1001
1697640000000|2023-10-18 14:40:00|182965.3|182840.3|182744.4|182619.4|182986.6|182861.6|182713.3|182588.3|931
1697640300000|2023-10-18 14:45:00|182741.1|182616.1|182606.9|182481.9|182796.1|182671.1|182574.2|182449.2|1056
1697640600000|2023-10-18 14:50:00|182638.4|182513.4|182832|182707|183051.2|182926.2|182569.3|182444.3|1079
1697640900000|2023-10-18 14:55:00|182828|182703|182970.5|182845.5|183011|182886|182782.1|182657.1|1065
1697641200000|2023-10-18 15:00:00|182972.7|182847.7|182785.1|182660.1|183043.8|182918.8|182713.9|182588.9|1031
1697641500000|2023-10-18 15:05:00|182777.3|182652.3|182984.8|182859.8|183111.2|182986.2|182734.6|182609.6|1004
1697641800000|2023-10-18 15:10:00|182984.1|182859.1|182841.4|182716.4|183061.5|182936.5|182772.2|182647.2|987
1697642100000|2023-10-18 15:15:00|182841.3|182716.3|182892.1|182767.1|182906.8|182781.8|182684.3|182559.3|971
1697642400000|2023-10-18 15:20:00|182891.7|182766.7|182993.4|182868.4|183047.8|182922.8|182800.1|182675.1|977
1697642700000|2023-10-18 15:25:00|182985.9|182860.9|182800.5|182675.5|183006.4|182881.4|182731.6|182606.6|951
1697643000000|2023-10-18 15:30:00|182800.2|182675.2|182556.5|182431.5|182890.6|182765.6|182514.9|182389.9|920
1697643300000|2023-10-18 15:35:00|182557.9|182432.9|182594.6|182469.6|182718.4|182593.4|182506.7|182381.7|871
1697643600000|2023-10-18 15:40:00|182595|182470|182635|182510|182739.2|182614.2|182545.5|182420.5|952
1697643900000|2023-10-18 15:45:00|182634.8|182509.8|182655.7|182530.7|182678.9|182553.9|182551.5|182426.5|754
1697644200000|2023-10-18 15:50:00|182655.5|182530.5|182672.8|182547.8|182747.9|182622.9|182608.9|182483.9|830
1697644500000|2023-10-18 15:55:00|182674.2|182549.2|182608.2|182483.2|182687.2|182562.2|182553.5|182428.5|896
1697644800000|2023-10-18 16:00:00|182609.8|182484.8|182684.9|182559.9|182781.8|182674.2|182523.5|182407.2|979
1697645100000|2023-10-18 16:05:00|182679.4|182554.4|182676.6|182551.6|182775.7|182670.2|182634.2|182509.2|972
1697645400000|2023-10-18 16:10:00|182674.1|182549.1|182620.5|182495.5|182680.3|182555.3|182559.8|182434.8|958
1697645700000|2023-10-18 16:15:00|182620.1|182495.1|182703.7|182578.7|182736.4|182628|182540.5|182435|837
1697646000000|2023-10-18 16:20:00|182703.6|182578.6|182854.5|182729.5|182882.6|182757.6|182694|182577.4|921
1697646300000|2023-10-18 16:25:00|182854.3|182729.3|182782.3|182657.3|182977.3|182852.3|182780.2|182655.2|914
1697646600000|2023-10-18 16:30:00|182782|182657|182800.6|182675.6|182841.9|182716.9|182674.5|182549.5|896
1697646900000|2023-10-18 16:35:00|182800.5|182675.5|182807.7|182682.7|182885.2|182760.2|182774.7|182649.7|793
1697647200000|2023-10-18 16:40:00|182807.9|182682.9|182553.2|182428.2|182822.7|182697.7|182516.1|182391.1|871
1697647500000|2023-10-18 16:45:00|182553.1|182428.1|182643|182518|182707|182582|182524.8|182399.8|890
1697647800000|2023-10-18 16:50:00|182645.3|182520.3|182418.7|182368.7|182688.4|182563.4|182412.8|182314.5|831
1697648100000|2023-10-18 16:55:00|182419.4|182369.4|182464.1|182339.1|182582.7|182468.3|182383.9|182258.9|813
1697648400000|2023-10-18 17:00:00|182466.7|182341.7|181986.4|181861.4|182534.4|182409.4|181978.3|181853.3|1002
1697648700000|2023-10-18 17:05:00|181985.6|181860.6|181915.4|181790.4|182048.1|181926.2|181863.5|181738.5|996
1697649000000|2023-10-18 17:10:00|181913.9|181788.9|181824.8|181699.8|181999.8|181874.8|181782.6|181657.6|1001
1697649300000|2023-10-18 17:15:00|181825.3|181700.3|181927.9|181802.9|181951.5|181826.5|181739|181614|1061
1697649600000|2023-10-18 17:20:00|181943.1|181818.1|181754.7|181629.7|181962.5|181837.5|181663.2|181545.5|927
1697649900000|2023-10-18 17:25:00|181759.3|181634.3|181742.6|181617.6|181786.1|181661.1|181635|181517.9|923
1697650200000|2023-10-18 17:30:00|181742.9|181617.9|181986.4|181861.4|182079.6|181954.6|181742.9|181617.9|900
1697650500000|2023-10-18 17:35:00|181986.5|181861.5|181981.9|181856.9|182070.1|181945.1|181951.7|181826.7|952
1697650800000|2023-10-18 17:40:00|181982.3|181857.3|181925.6|181800.6|182003.5|181878.5|181923|181798|818
1697651100000|2023-10-18 17:45:00|181925.9|181800.9|181841.5|181716.5|182027|181902|181830.5|181705.5|904
1697651400000|2023-10-18 17:50:00|181843|181718|181818|181693|181855.3|181730.3|181776.5|181651.5|899
1697651700000|2023-10-18 17:55:00|181818.9|181693.9|181821.2|181696.2|181868|181743|181773.8|181648.8|812
1697652000000|2023-10-18 18:00:00|181821.1|181696.1|181900.3|181775.3|181939.7|181835|181795.3|181670.3|907
1697652300000|2023-10-18 18:05:00|181898.7|181773.7|181849|181724|181953.6|181828.6|181783.8|181658.8|906
1697652600000|2023-10-18 18:10:00|181843.8|181718.8|181889.9|181764.9|181901.2|181776.2|181824.6|181699.6|803
1697652900000|2023-10-18 18:15:00|181889.8|181764.8|182160|182035|182216.3|182091.3|181882.1|181757.1|919
1697653200000|2023-10-18 18:20:00|182161.1|182036.1|182205.1|182080.1|182230.9|182105.9|182088.9|181963.9|875
1697653500000|2023-10-18 18:25:00|182199.4|182074.4|182234.1|182109.1|182412.7|182287.7|182199.4|182074.4|849
1697653800000|2023-10-18 18:30:00|182233.6|182108.6|182230.2|182105.2|182266.4|182142.5|182179.1|182054.1|808
1697654100000|2023-10-18 18:35:00|182229.8|182104.8|182333.4|182208.4|182343.4|182218.4|182229.8|182104.8|870
1697654400000|2023-10-18 18:40:00|182334.6|182209.6|182333.2|182208.2|182402.9|182277.9|182323.9|182198.9|864
1697654700000|2023-10-18 18:45:00|182331.8|182206.8|182438.9|182313.9|182441.9|182316.9|182326.2|182202.5|780
1697655000000|2023-10-18 18:50:00|182439.3|182314.3|182577.6|182452.6|182582.4|182457.4|182439.3|182314.3|846
1697655300000|2023-10-18 18:55:00|182579|182454|182578.7|182453.7|182591.9|182466.9|182485.7|182360.7|788
1697655600000|2023-10-18 19:00:00|182579.4|182454.4|182785.8|182660.8|182840.6|182715.6|182518.2|182393.2|887
1697655900000|2023-10-18 19:05:00|182786.1|182661.1|182754.8|182629.8|182889.9|182764.9|182723.5|182598.5|907
1697656200000|2023-10-18 19:10:00|182754.9|182629.9|182619.2|182494.2|182809.4|182684.4|182601.6|182476.6|1009
1697656500000|2023-10-18 19:15:00|182620.3|182495.3|182662.9|182537.9|182721.1|182596.1|182616.1|182491.1|857
1697656800000|2023-10-18 19:20:00|182659.7|182534.7|182499.8|182374.8|182662.6|182537.6|182457.6|182332.6|858
1697657100000|2023-10-18 19:25:00|182502.2|182377.2|182549.8|182424.8|182585.8|182480.8|182497.5|182372.5|699
1697657400000|2023-10-18 19:30:00|182548.9|182423.9|182456.3|182331.3|182548.9|182423.9|182403.2|182313.3|865
1697657700000|2023-10-18 19:35:00|182456.6|182331.6|182485.1|182360.1|182491.5|182371|182403.6|182318.5|868
1697658000000|2023-10-18 19:40:00|182484.4|182359.4|182536.9|182411.9|182536.9|182411.9|182459.2|182334.2|877
1697658300000|2023-10-18 19:45:00|182536.3|182411.3|182647|182522|182668.9|182543.9|182534.8|182409.8|827
1697658600000|2023-10-18 19:50:00|182640.1|182515.1|182536.2|182411.2|182641.2|182516.2|182498.5|182373.5|932
1697658900000|2023-10-18 19:55:00|182535.6|182410.6|182536.8|182411.8|182564|182439|182454.5|182329.5|841
1697659200000|2023-10-18 20:00:00|182537.2|182412.2|182467|182342|182537.2|182412.2|182447.7|182322.7|778
1697659500000|2023-10-18 20:05:00|182464.8|182339.8|182542.3|182417.3|182555.9|182430.9|182425.1|182300.1|731
1697659800000|2023-10-18 20:10:00|182542.1|182417.1|182514.3|182389.3|182548.8|182423.8|182506.3|182381.3|584
1697660100000|2023-10-18 20:15:00|182513|182388|182607.8|182482.8|182608.4|182483.4|182511.6|182386.6|468
1697660400000|2023-10-18 20:20:00|182608|182483|182552.8|182427.8|182619.7|182494.7|182538.2|182413.2|465
1697660700000|2023-10-18 20:25:00|182553|182428|182503.4|182378.4|182554.5|182429.5|182484.4|182359.4|444
1697661000000|2023-10-18 20:30:00|182504.5|182379.5|182531.6|182406.6|182549.7|182424.7|182501.4|182376.4|272
1697661300000|2023-10-18 20:35:00|182531.7|182406.7|182609.3|182484.3|182623.4|182498.4|182531.1|182406.1|545
1697661600000|2023-10-18 20:40:00|182606|182481|182565.1|182440.1|182613.6|182488.6|182564.9|182439.9|611
1697661900000|2023-10-18 20:45:00|182565.4|182440.4|182545.5|182420.5|182578|182453|182545.5|182420.5|294
1697662200000|2023-10-18 20:50:00|182545.4|182420.4|182564.2|182439.2|182585.3|182460.3|182544|182419|351
1697662500000|2023-10-18 20:55:00|182564.5|182439.5|182560|182435|182579|182454|182543.1|182418.1|387
1697662800000|2023-10-18 21:00:00|182636.8|182382.4|182669.9|182359.9|182675.9|182382.4|182636.8|182352.5|53
1697663100000|2023-10-18 21:05:00|182670.6|182360.6|182604.9|182294.9|182671.2|182361.2|182433.2|182123.2|124
1697663400000|2023-10-18 21:10:00|182604.6|182294.6|182598.3|182288.3|182617.2|182307.2|182428.8|182118.8|233
1697663700000|2023-10-18 21:15:00|182598.2|182288.2|182599.4|182289.4|182605.9|182295.9|182596.6|182286.6|109
1697664000000|2023-10-18 21:20:00|182599.5|182289.5|182578.7|182268.7|182624.3|182314.3|182526.4|182216.4|206
1697664300000|2023-10-18 21:25:00|182578.6|182268.6|182596.9|182286.9|182597.2|182287.2|182537.2|182227.2|216
1697664600000|2023-10-18 21:30:00|182593.3|182283.3|182479.1|182169.1|182598.3|182308.5|182449.4|182139.4|258
1697664900000|2023-10-18 21:35:00|182479|182169|182497.5|182187.5|182524.6|182214.6|182456.6|182146.6|228
1697665200000|2023-10-18 21:40:00|182497.4|182187.4|182555.4|182264|182578.4|182299|182470|182160|243
1697665500000|2023-10-18 21:45:00|182553.8|182267.8|182455.1|182240.3|182559.2|182281.4|182450.5|182239|221
1697665800000|2023-10-18 21:50:00|182454.9|182240|182512|182202|182515.2|182240|182338.5|182039.5|342
1697666100000|2023-10-18 21:55:00|182510.2|182200.2|182478.9|182206|182518.1|182230.4|182472.9|182198.1|143
1697666400000|2023-10-18 22:00:00|182490|182200.5|182657.3|182516.3|182666.5|182516.3|182452.6|182194.6|523
1697666700000|2023-10-18 22:05:00|182657.4|182516.5|182644|182519|182662.1|182529.2|182643.9|182512|83
1697667000000|2023-10-18 22:10:00|182641.7|182516.7|182624.1|182499.1|182651.5|182526.5|182609.2|182480.2|170
1697667300000|2023-10-18 22:15:00|182623.9|182498.9|182622.4|182492.3|182636.8|182503.5|182611.9|182476.5|279
1697667600000|2023-10-18 22:20:00|182621|182492.4|182619.7|182494.7|182627.7|182497.7|182617.4|182485.4|180
1697667900000|2023-10-18 22:25:00|182619.6|182494.6|182617.1|182492.1|182626.6|182497.8|182606.3|182481.3|119
1697668200000|2023-10-18 22:30:00|182604.2|182479.2|182635.6|182510.6|182645.9|182520.9|182601.7|182476.7|168
1697668500000|2023-10-18 22:35:00|182641.6|182516.6|182634.8|182509.8|182649.9|182524.9|182627.9|182502.9|197
1697668800000|2023-10-18 22:40:00|182635.4|182510.4|182649.5|182524.5|182670.3|182545.3|182627.1|182502.1|199
1697669100000|2023-10-18 22:45:00|182648.8|182523.8|182636.8|182511.8|182662|182537|182627.8|182502.8|129
1697669400000|2023-10-18 22:50:00|182640|182515|182644.6|182510.7|182656|182531|182627.4|182502.4|192
1697669700000|2023-10-18 22:55:00|182642.8|182513.6|182686|182561|182687.1|182562.1|182637.1|182507|168
1697670000000|2023-10-18 23:00:00|182685.7|182560.7|182644.4|182519.4|182685.7|182560.7|182644.4|182519.4|222
1697670300000|2023-10-18 23:05:00|182644.3|182519.3|182604.5|182479.5|182644.3|182519.3|182596.1|182471.1|201
1697670600000|2023-10-18 23:10:00|182604.6|182479.6|182627.3|182502.3|182627.9|182502.9|182581|182456|118
1697670900000|2023-10-18 23:15:00|182627.2|182502.2|182588.4|182463.4|182627.2|182502.2|182582.5|182457.5|157
1697671200000|2023-10-18 23:20:00|182588.7|182463.7|182585.8|182460.8|182590.7|182465.7|182581.7|182456.7|82
1697671500000|2023-10-18 23:25:00|182587.2|182462.2|182580.2|182455.2|182587.6|182462.6|182575.7|182450.7|82
1697671800000|2023-10-18 23:30:00|182580.5|182455.5|182587.4|182462.4|182592.1|182467.1|182578.4|182453.4|139
1697672100000|2023-10-18 23:35:00|182587.5|182462.5|182593|182468|182593.1|182468.1|182581.8|182456.8|110
1697672400000|2023-10-18 23:40:00|182593.2|182468.2|182621.4|182496.4|182635|182510|182593.2|182468.2|167
1697672700000|2023-10-18 23:45:00|182621.2|182496.2|182623.6|182498.6|182634.9|182509.9|182615.9|182490.9|139
1697673000000|2023-10-18 23:50:00|182623.4|182498.4|182621.2|182496.2|182637.5|182512.5|182620.2|182495.2|155
1697673300000|2023-10-18 23:55:00|182621.4|182496.4|182559.5|182434.5|182621.7|182496.7|182554.9|182429.9|278
1697673600000|2023-10-19 00:00:00|182559.4|182434.4|182563.3|182438.3|182576.8|182451.8|182540.9|182415.9|271
1697673900000|2023-10-19 00:05:00|182563.1|182438.1|182517.5|182392.5|182565|182440|182483.2|182358.2|384
1697674200000|2023-10-19 00:10:00|182517.6|182392.6|182589.7|182464.7|182598.3|182473.3|182509.4|182384.4|324
1697674500000|2023-10-19 00:15:00|182589|182464|182574.9|182449.9|182615.7|182490.7|182573.7|182448.7|172
1697674800000|2023-10-19 00:20:00|182574.7|182449.7|182648.2|182523.2|182652.9|182527.9|182573|182448|254
1697675100000|2023-10-19 00:25:00|182648.4|182523.4|182664.3|182539.3|182682.3|182557.3|182648.2|182523.2|287
1697675400000|2023-10-19 00:30:00|182661.5|182536.5|182690.6|182565.6|182729.3|182604.3|182661.5|182536.5|407
1697675700000|2023-10-19 00:35:00|182694.8|182569.8|182697.1|182572.1|182712.2|182587.2|182689.5|182564.5|265
1697676000000|2023-10-19 00:40:00|182696.1|182571.1|182639.6|182514.6|182698|182573|182638.8|182513.8|208
1697676300000|2023-10-19 00:45:00|182639.8|182514.8|182656.1|182531.1|182679|182554|182639.8|182514.8|211
1697676600000|2023-10-19 00:50:00|182656|182531|182600.3|182475.3|182656.6|182531.6|182595.2|182470.2|218
1697676900000|2023-10-19 00:55:00|182600.4|182475.4|182635.8|182510.8|182637.2|182512.2|182569.3|182444.3|311
1697677200000|2023-10-19 01:00:00|182636.6|182511.6|182569.2|182444.2|182640.7|182515.7|182567.3|182442.3|597
1697677500000|2023-10-19 01:05:00|182567.5|182442.5|182615|182490|182618.8|182493.8|182531.4|182406.4|732
1697677800000|2023-10-19 01:10:00|182615.1|182490.1|182533.7|182408.7|182622.6|182497.6|182507|182382|704
1697678100000|2023-10-19 01:15:00|182533.5|182408.5|182542.5|182417.5|182586.2|182461.2|182530.1|182405.1|661
1697678400000|2023-10-19 01:20:00|182543.6|182418.6|182561.4|182436.4|182588.8|182463.8|182512.6|182387.6|620
1697678700000|2023-10-19 01:25:00|182561.1|182436.1|182579.9|182454.9|182593.2|182468.2|182549.6|182424.6|552
1697679000000|2023-10-19 01:30:00|182580|182455|182624|182499|182630.6|182505.6|182539|182414|760
1697679300000|2023-10-19 01:35:00|182628.3|182503.3|182702.2|182577.2|182712.5|182587.5|182624.9|182499.9|724
1697679600000|2023-10-19 01:40:00|182702|182577|182653.4|182528.4|182777.6|182652.6|182635.3|182510.3|823
1697679900000|2023-10-19 01:45:00|182653.7|182528.7|182702.3|182577.3|182715.6|182590.6|182629.1|182504.1|744
1697680200000|2023-10-19 01:50:00|182704.5|182579.5|182735.2|182610.2|182882.8|182757.8|182687|182562|693
1697680500000|2023-10-19 01:55:00|182734.7|182609.7|182692|182567|182734.7|182609.7|182495.7|182370.7|735
1697680800000|2023-10-19 02:00:00|182691.9|182566.9|182710.2|182585.2|182712.4|182587.4|182663.5|182538.5|750
1697681100000|2023-10-19 02:05:00|182712.7|182587.7|182626.3|182501.3|182716.3|182591.3|182618.9|182493.9|834
1697681400000|2023-10-19 02:10:00|182626.4|182501.4|182699|182574|182702.2|182577.2|182626.4|182501.4|724
1697681700000|2023-10-19 02:15:00|182699.9|182574.9|182697.8|182572.8|182703.9|182578.9|182686.6|182561.6|413
1697682000000|2023-10-19 02:20:00|182697.9|182572.9|182672.2|182547.2|182702.8|182577.8|182653|182528|514
1697682300000|2023-10-19 02:25:00|182672.6|182547.6|182702.4|182577.4|182706.2|182581.2|182661.9|182536.9|452
1697682600000|2023-10-19 02:30:00|182702|182577|182744.9|182619.9|182758.9|182633.9|182699.2|182574.2|532
1697682900000|2023-10-19 02:35:00|182745.3|182620.3|182742.9|182617.9|182746.1|182621.1|182713.8|182588.8|463
1697683200000|2023-10-19 02:40:00|182744.1|182619.1|182739.3|182614.3|182746.6|182621.6|182728.5|182603.5|443
1697683500000|2023-10-19 02:45:00|182741.6|182616.6|182725.7|182600.7|182742.9|182617.9|182703.8|182578.8|384
1697683800000|2023-10-19 02:50:00|182725.5|182600.5|182718.2|182593.2|182734.2|182609.2|182706.1|182581.1|621
1697684100000|2023-10-19 02:55:00|182714.3|182589.3|182766.7|182641.7|182777.1|182652.1|182714.3|182589.3|340
1697684400000|2023-10-19 03:00:00|182766.6|182641.6|182766.8|182641.8|182770.1|182645.1|182723.2|182598.2|548
1697684700000|2023-10-19 03:05:00|182768.1|182643.1|182762.3|182637.3|182770.6|182645.6|182728.3|182603.3|508
1697685000000|2023-10-19 03:10:00|182762.4|182637.4|182795.4|182670.4|182800.8|182675.8|182758.5|182633.5|327
1697685300000|2023-10-19 03:15:00|182796.2|182671.2|182767.4|182642.4|182801.6|182676.6|182762.3|182637.3|434
1697685600000|2023-10-19 03:20:00|182767.1|182642.1|182845.1|182720.1|182845.5|182720.5|182764.5|182639.5|401
1697685900000|2023-10-19 03:25:00|182845.3|182720.3|182849.5|182724.5|182876.6|182751.6|182834.7|182709.7|518
1697686200000|2023-10-19 03:30:00|182849.6|182724.6|182872.9|182747.9|182882.2|182757.2|182829.1|182704.1|534
1697686500000|2023-10-19 03:35:00|182873.3|182748.3|182881|182756|182884|182759|182831.8|182706.8|498
1697686800000|2023-10-19 03:40:00|182881.3|182756.3|183007.4|182882.4|183016.8|182891.8|182870.7|182745.7|613
1697687100000|2023-10-19 03:45:00|183006.7|182881.7|182988.4|182863.4|183018.6|182893.6|182985.4|182860.4|634
1697687400000|2023-10-19 03:50:00|182988.3|182863.3|182990.1|182865.1|183023.7|182898.7|182980.4|182855.4|612
1697687700000|2023-10-19 03:55:00|182991.1|182866.1|182990.7|182865.7|183021.7|182896.7|182985.4|182860.4|615
1697688000000|2023-10-19 04:00:00|183014.8|182889.8|183016.9|182891.9|183049|182924|183008.4|182883.4|627
1697688300000|2023-10-19 04:05:00|183018.4|182893.4|183009.2|182884.2|183033.9|182908.9|183008.9|182883.9|522
1697688600000|2023-10-19 04:10:00|183009.7|182884.7|183005.7|182880.7|183019.3|182894.3|183003.8|182878.8|619
1697688900000|2023-10-19 04:15:00|183006.2|182881.2|183026.7|182901.7|183026.7|182901.7|182976.8|182851.8|530
1697689200000|2023-10-19 04:20:00|183026.6|182901.6|183018.4|182893.4|183026.8|182901.8|183016.4|182891.4|142
1697689500000|2023-10-19 04:25:00|183018.3|182893.3|183019.9|182894.9|183021.9|182896.9|183014|182889|113
1697689800000|2023-10-19 04:30:00|183019.1|182894.1|183023.3|182898.3|183027.7|182902.7|183016.8|182891.8|204
1697690100000|2023-10-19 04:35:00|183023.4|182898.4|183016|182891|183029.5|182904.5|183012|182887|245
1697690400000|2023-10-19 04:40:00|183016.5|182891.5|183020.8|182895.8|183024.8|182899.8|183007|182882|200
1697690700000|2023-10-19 04:45:00|183020.9|182895.9|183042.2|182917.2|183042.6|182917.6|183018.6|182893.6|108
1697691000000|2023-10-19 04:50:00|183043|182918|183009.2|182884.2|183043.9|182918.9|183006.4|182881.4|440
1697691300000|2023-10-19 04:55:00|183009.4|182884.4|183003.9|182878.9|183016.2|182891.2|182971.8|182846.8|550
1697691600000|2023-10-19 05:00:00|183003.4|182878.4|183003|182878|183009.4|182884.4|182982.4|182857.4|459
1697691900000|2023-10-19 05:05:00|183003.2|182878.2|182944.9|182819.9|183004.5|182879.5|182940.4|182815.4|518
1697692200000|2023-10-19 05:10:00|182940.8|182815.8|183014.9|182889.9|183021.6|182896.6|182938.2|182813.2|603
1697692500000|2023-10-19 05:15:00|183015|182890|183079.7|182954.7|183083.8|182958.8|182991.4|182866.4|661
1697692800000|2023-10-19 05:20:00|183080.5|182955.5|183040.5|182915.5|183106.3|182981.3|183039.2|182914.2|535
1697693100000|2023-10-19 05:25:00|183040.4|182915.4|183033.1|182908.1|183047.1|182922.1|183004.9|182879.9|528
1697693400000|2023-10-19 05:30:00|183033.2|182908.2|183023.2|182898.2|183043.2|182918.2|182992.7|182867.7|583
1697693700000|2023-10-19 05:35:00|183022.7|182897.7|183065|182940|183078.5|182953.5|183022.7|182897.7|652
1697694000000|2023-10-19 05:40:00|183064.9|182939.9|183123.3|182998.3|183123.3|182998.3|183042.5|182917.5|346
1697694300000|2023-10-19 05:45:00|183123.1|182998.1|183121.5|182996.5|183125.4|183000.4|183119.2|182994.2|193
1697694600000|2023-10-19 05:50:00|183120.3|182995.3|183177.7|183052.7|183185.1|183060.1|183120.3|182995.3|518
1697694900000|2023-10-19 05:55:00|183177.5|183052.5|183140.2|183015.2|183198.1|183073.1|183123.2|182998.2|517
1697695200000|2023-10-19 06:00:00|183140.8|183015.8|183270.8|183145.8|183304.3|183179.3|183115.2|182990.2|813
1697695500000|2023-10-19 06:05:00|183271|183146|183292.8|183167.8|183339.3|183214.3|183265.8|183140.8|711
1697695800000|2023-10-19 06:10:00|183292.7|183167.7|183341.7|183216.7|183343.3|183218.3|183276.7|183151.7|639
1697696100000|2023-10-19 06:15:00|183341.8|183216.8|182973.4|182848.4|183343.9|183218.9|182896.7|182771.7|933
1697696400000|2023-10-19 06:20:00|182973.1|182848.1|183031.1|182906.1|183075.2|182950.2|182931|182806|850
1697696700000|2023-10-19 06:25:00|183031.2|182906.2|183176.2|183051.2|183176.2|183051.2|182964.5|182839.5|742
1697697000000|2023-10-19 06:30:00|183178.7|183053.7|183135.9|183010.9|183180.6|183055.6|183071.4|182946.4|805
1697697300000|2023-10-19 06:35:00|183137.4|183012.4|183064.7|182939.7|183174.3|183049.3|183062.8|182937.8|792
1697697600000|2023-10-19 06:40:00|183064.3|182939.3|182914.8|182789.8|183077.3|182952.3|182905|182780|666
1697697900000|2023-10-19 06:45:00|182916.4|182791.4|182906.2|182781.2|182967.6|182842.6|182899|182774|723
1697698200000|2023-10-19 06:50:00|182906.4|182781.4|182989.6|182864.6|183004.8|182879.8|182903.9|182778.9|746
1697698500000|2023-10-19 06:55:00|182989.7|182864.7|182917.2|182792.2|182989.7|182864.7|182903.9|182778.9|796
1697698800000|2023-10-19 07:00:00|182917.6|182792.6|182886.2|182761.2|183016.2|182891.2|182838|182713|936
1697699100000|2023-10-19 07:05:00|182886.3|182761.3|182958.7|182833.7|183019.9|182894.9|182839.2|182714.2|907
1697699400000|2023-10-19 07:10:00|182958.2|182833.2|183245.8|183120.8|183252.5|183127.5|182949.4|182824.4|960
1697699700000|2023-10-19 07:15:00|183245.7|183120.7|183146.4|183021.4|183358|183233|183113.4|182988.4|917
1697700000000|2023-10-19 07:20:00|183142.5|183017.5|183267.3|183142.3|183280|183155|183013.9|182888.9|886
1697700300000|2023-10-19 07:25:00|183267.4|183142.4|183082.3|182957.3|183273.7|183148.7|183081|182956|719
1697700600000|2023-10-19 07:30:00|183082.1|182957.1|183129.4|183004.4|183162.1|183037.1|183045.2|182920.2|820
1697700900000|2023-10-19 07:35:00|183129.2|183004.2|183120.2|182995.2|183214.7|183089.7|183085.5|182960.5|789
1697701200000|2023-10-19 07:40:00|183120.5|182995.5|183311.8|183186.8|183346.4|183221.4|183079|182954|885
1697701500000|2023-10-19 07:45:00|183312.2|183187.2|183801.3|183676.3|183807.2|183682.2|183300.7|183175.7|926
1697701800000|2023-10-19 07:50:00|183800.9|183675.9|183737.3|183612.3|183851.3|183726.3|183649.6|183524.6|759
1697702100000|2023-10-19 07:55:00|183737.5|183612.5|183712.8|183587.8|183827.2|183702.2|183695.6|183570.6|760
1697702400000|2023-10-19 08:00:00|183712|183587|183590.6|183465.6|183714|183589|183403.7|183278.7|835
1697702700000|2023-10-19 08:05:00|183590.7|183465.7|183344.6|183219.6|183659.7|183534.7|183296.5|183171.5|838
1697703000000|2023-10-19 08:10:00|183344.3|183219.3|183513|183388|183525.8|183400.8|183327|183202|751
1697703300000|2023-10-19 08:15:00|183513.6|183388.6|183269.2|183144.2|183539.8|183414.8|183216|183091|849
1697703600000|2023-10-19 08:20:00|183269|183144|183362.1|183237.1|183398.7|183273.7|183227.1|183102.1|837
1697703900000|2023-10-19 08:25:00|183341|183216|183233.5|183108.5|183414.4|183289.4|183229|183104|802
1697704200000|2023-10-19 08:30:00|183233.2|183108.2|183329.8|183204.8|183335.6|183210.6|183222.1|183097.1|764
1697704500000|2023-10-19 08:35:00|183329.9|183204.9|183625.3|183500.3|183634.3|183509.3|183262.8|183137.8|822
1697704800000|2023-10-19 08:40:00|183633.5|183508.5|183463.6|183338.6|183703.3|183578.3|183425.7|183300.7|880
1697705100000|2023-10-19 08:45:00|183464.2|183339.2|183785.4|183660.4|183831.7|183706.7|183463.4|183338.4|843
1697705400000|2023-10-19 08:50:00|183785.2|183660.2|183806|183681|183851.3|183726.3|183681.9|183556.9|716
1697705700000|2023-10-19 08:55:00|183806.1|183681.1|183758.2|183633.2|183891.4|183766.4|183751|183626|822
1697706000000|2023-10-19 09:00:00|183759.7|183634.7|183677|183552|183777.9|183652.9|183640|183515|718
1697706300000|2023-10-19 09:05:00|183676.7|183551.7|183625.2|183500.2|183712.6|183587.6|183621.1|183496.1|515
1697706600000|2023-10-19 09:10:00|183624.9|183499.9|183616|183491|183742.1|183617.1|183577.3|183452.3|694
1697706900000|2023-10-19 09:15:00|183617.8|183492.8|183844.7|183719.7|183857.8|183732.8|183588.3|183463.3|687
1697707200000|2023-10-19 09:20:00|183845.2|183720.2|183898.7|183773.7|183993.5|183868.5|183765.7|183640.7|800
1697707500000|2023-10-19 09:25:00|183898.4|183773.4|183997.6|183872.6|184042|183917|183862.5|183737.5|747
1697707800000|2023-10-19 09:30:00|183997.8|183872.8|183895.3|183770.3|183997.8|183872.8|183868.2|183743.2|674
1697708100000|2023-10-19 09:35:00|183895|183770|183932.8|183807.8|183956.2|183831.2|183888.6|183763.6|691
1697708400000|2023-10-19 09:40:00|183932.4|183807.4|183897|183772|183941.9|183816.9|183873.9|183748.9|603
1697708700000|2023-10-19 09:45:00|183896.5|183771.5|183720.2|183595.2|183899.5|183774.5|183718.8|183593.8|657
1697709000000|2023-10-19 09:50:00|183719.9|183594.9|183434.5|183309.5|183722.7|183597.7|183424.4|183299.4|670
1697709300000|2023-10-19 09:55:00|183434.3|183309.3|183382.8|183257.8|183495.1|183370.1|183337.2|183212.2|796
1697709600000|2023-10-19 10:00:00|183389.4|183264.4|183335.2|183210.2|183416.8|183291.8|183325.9|183200.9|732
1697709900000|2023-10-19 10:05:00|183331.5|183206.5|183215.5|183090.5|183333.7|183208.7|183214.8|183089.8|741
1697710200000|2023-10-19 10:10:00|183218.3|183093.3|183159.5|183034.5|183313.6|183188.6|183154.7|183029.7|782
1697710500000|2023-10-19 10:15:00|183158.8|183033.8|183215|183090|183216.9|183091.9|183126.1|183001.1|640
1697710800000|2023-10-19 10:20:00|183214.9|183089.9|183458.9|183333.9|183465.7|183340.7|183211.9|183086.9|845
1697711100000|2023-10-19 10:25:00|183458.7|183333.7|183403.4|183278.4|183459.7|183334.7|183339.9|183214.9|766
1697711400000|2023-10-19 10:30:00|183405|183280|183289.5|183164.5|183446.7|183321.7|183224|183099|609
1697711700000|2023-10-19 10:35:00|183289.8|183164.8|182942.3|182817.3|183344.2|183219.2|182942.3|182817.3|810
1697712000000|2023-10-19 10:40:00|182941.3|182816.3|182849.9|182724.9|182973.7|182848.7|182769.3|182644.3|794
1697712300000|2023-10-19 10:45:00|182850|182725|182963.7|182838.7|183006.7|182881.7|182824.7|182699.7|668
1697712600000|2023-10-19 10:50:00|182965.1|182840.1|183085.8|182960.8|183094.8|182969.8|182965.1|182840.1|696
1697712900000|2023-10-19 10:55:00|183085.9|182960.9|183078.5|182953.5|183176.7|183051.7|183077.3|182952.3|644
1697713200000|2023-10-19 11:00:00|183075.6|182950.6|183241.5|183116.5|183271.5|183146.5|183010.1|182885.1|763
1697713500000|2023-10-19 11:05:00|183241.9|183116.9|183125.9|183000.9|183353.9|183228.9|183124|182999|675
1697713800000|2023-10-19 11:10:00|183123|182998|183086.3|182961.3|183160.6|183035.6|183044.5|182919.5|582
1697714100000|2023-10-19 11:15:00|183082.1|182957.1|183402.6|183277.6|183403.4|183278.4|183055.5|182930.5|667
1697714400000|2023-10-19 11:20:00|183402.1|183277.1|183193.5|183068.5|183430.3|183305.3|183176.7|183051.7|685
1697714700000|2023-10-19 11:25:00|183193.8|183068.8|183199.3|183074.3|183342.1|183217.1|183155.4|183030.4|764
1697715000000|2023-10-19 11:30:00|183199.8|183074.8|183409|183284|183411.4|183286.4|183156.8|183031.8|682
1697715300000|2023-10-19 11:35:00|183387.3|183262.3|183433.4|183308.4|183480.6|183355.6|183356.6|183231.6|605
1697715600000|2023-10-19 11:40:00|183433.3|183308.3|183617|183492|183617.2|183492.2|183356.7|183231.7|753
1697715900000|2023-10-19 11:45:00|183617.4|183492.4|183599.2|183474.2|183697.7|183572.7|183532.1|183407.1|702
1697716200000|2023-10-19 11:50:00|183600.8|183475.8|183649.6|183524.6|183734.5|183609.5|183508.3|183383.3|680
1697716500000|2023-10-19 11:55:00|183649.8|183524.8|183665.2|183540.2|183786.4|183661.4|183585.8|183460.8|701
1697716800000|2023-10-19 12:00:00|183664.1|183539.1|183419.3|183294.3|183692.9|183567.9|183368.5|183243.5|993
1697717100000|2023-10-19 12:05:00|183419.9|183294.9|183510.5|183385.5|183548.2|183423.2|183257.6|183132.6|938
1697717400000|2023-10-19 12:10:00|183509.6|183384.6|183449.4|183324.4|183609.4|183484.4|183384.6|183259.6|896
1697717700000|2023-10-19 12:15:00|183448.9|183323.9|183059.7|182934.7|183468.3|183343.3|183059.6|182934.6|921
1697718000000|2023-10-19 12:20:00|183067.6|182942.6|182978.6|182853.6|183137|183012|182914|182789|895
1697718300000|2023-10-19 12:25:00|182978.8|182853.8|182921.8|182779.9|183023.3|182898.3|182862.5|182737.5|807
1697718600000|2023-10-19 12:30:00|182922.7|182768.5|182871.7|182746.7|183048.9|182923.9|182729.3|182604.3|1051
1697718900000|2023-10-19 12:35:00|182873.2|182748.2|182765.9|182640.9|183060.6|182935.6|182608.8|182483.8|1055
1697719200000|2023-10-19 12:40:00|182764.8|182639.8|182781.1|182656.1|182953.5|182828.5|182696.6|182571.6|1019
1697719500000|2023-10-19 12:45:00|182783.1|182658.1|182877.9|182752.9|182930.6|182805.6|182640.2|182515.2|1003
1697719800000|2023-10-19 12:50:00|182879.1|182754.1|182887|182762|183303.2|183178.2|182830.9|182705.9|1019
1697720100000|2023-10-19 12:55:00|182887.3|182762.3|182930.7|182805.7|183020.5|182895.5|182817.9|182692.9|1013
1697720400000|2023-10-19 13:00:00|182926.4|182801.4|182899.2|182774.2|183081.2|182956.2|182883.6|182758.6|1056
1697720700000|2023-10-19 13:05:00|182898.9|182773.9|182996.7|182871.7|183143|183018|182862.5|182737.5|965
1697721000000|2023-10-19 13:10:00|182999.3|182874.3|182963.7|182838.7|183042|182917|182888.6|182763.6|942
1697721300000|2023-10-19 13:15:00|182963.4|182838.4|182835.6|182710.6|182966.4|182841.4|182706.3|182581.3|941
1697721600000|2023-10-19 13:20:00|182834.5|182709.5|183122.6|182997.6|183234.6|183109.6|182834.5|182709.5|983
1697721900000|2023-10-19 13:25:00|183123.8|182998.8|183220.2|183095.2|183356.2|183231.2|183093.5|182968.5|967
1697722200000|2023-10-19 13:30:00|183219.7|183094.7|183142.9|183017.9|183259.6|183134.6|182968.6|182843.6|1066
1697722500000|2023-10-19 13:35:00|183143.1|183018.1|182925.9|182800.9|183251.2|183126.2|182875.8|182750.8|1028
1697722800000|2023-10-19 13:40:00|182924.6|182799.6|183109.5|182984.5|183115|182990|182837.4|182712.4|996
1697723100000|2023-10-19 13:45:00|183110.2|182985.2|182913.4|182788.4|183234.3|183109.3|182880.3|182755.3|982
1697723400000|2023-10-19 13:50:00|182914.6|182789.6|183110.6|182985.6|183121.1|182996.1|182839.7|182714.7|1008
1697723700000|2023-10-19 13:55:00|183111.1|182986.1|183099.8|182974.8|183150.4|183025.4|183028.7|182903.7|918
1697724000000|2023-10-19 14:00:00|183091.8|182966.8|183240.7|183115.7|183331|183206|183017.5|182892.5|1062
1697724300000|2023-10-19 14:05:00|183227.9|183102.9|183126.8|183001.8|183399.8|183274.8|183120.8|182995.8|1047
1697724600000|2023-10-19 14:10:00|183126.5|183001.5|182893.8|182768.8|183152|183027|182870.7|182745.7|1002
1697724900000|2023-10-19 14:15:00|182894.1|182769.1|183037.5|182912.5|183158.7|183033.7|182894.1|182769.1|961
1697725200000|2023-10-19 14:20:00|183037.2|182912.2|183102.7|182977.7|183218.8|183093.8|182914.6|182789.6|960
1697725500000|2023-10-19 14:25:00|183090.4|182965.4|183241.9|183116.9|183248.1|183123.1|183035.6|182910.6|970
1697725800000|2023-10-19 14:30:00|183243.6|183118.6|183273.6|183148.6|183298.4|183173.4|183093.3|182968.3|972
1697726100000|2023-10-19 14:35:00|183277.6|183152.6|183289.5|183164.5|183325.1|183200.1|183121.3|182996.3|974
1697726400000|2023-10-19 14:40:00|183291.8|183166.8|183392.6|183267.6|183429.6|183304.6|183244.8|183119.8|962
1697726700000|2023-10-19 14:45:00|183393.1|183268.1|183485.7|183360.7|183525.8|183400.8|183390|183265|941
1697727000000|2023-10-19 14:50:00|183485.4|183360.4|183673.4|183548.4|183708|183583|183481.3|183356.3|914
1697727300000|2023-10-19 14:55:00|183674.7|183549.7|183638.5|183513.5|183682.7|183597.9|183491.4|183366.4|991
1697727600000|2023-10-19 15:00:00|183638|183513|183381.2|183256.2|183656.7|183531.7|183381.2|183256.2|971
1697727900000|2023-10-19 15:05:00|183379.2|183254.2|183308.6|183183.6|183455.7|183330.7|183239.8|183114.8|949
1697728200000|2023-10-19 15:10:00|183307.7|183182.7|183385.3|183260.3|183390.9|183265.9|183212.7|183087.7|903
1697728500000|2023-10-19 15:15:00|183384.4|183259.4|183319.4|183194.4|183472.1|183347.1|183313.1|183188.1|891
1697728800000|2023-10-19 15:20:00|183319.6|183194.6|183314.7|183189.7|183551.9|183426.9|183307|183182|870
1697729100000|2023-10-19 15:25:00|183315|183190|183173.1|183048.1|183346.1|183221.1|183145.1|183020.1|921
1697729400000|2023-10-19 15:30:00|183173.3|183048.3|182906.5|182781.5|183173.3|183048.3|182886.9|182761.9|933
1697729700000|2023-10-19 15:35:00|182906.6|182781.6|182926.5|182801.5|182943.2|182818.2|182802.9|182677.9|880
1697730000000|2023-10-19 15:40:00|182925.8|182800.8|182767.7|182642.7|183009.1|182884.1|182683.7|182558.7|955
1697730300000|2023-10-19 15:45:00|182771.4|182646.4|182904.4|182779.4|182952.5|182827.5|182771.4|182646.4|931
1697730600000|2023-10-19 15:50:00|182895.8|182770.8|182921.3|182796.3|183025|182900|182882.3|182757.3|770
1697730900000|2023-10-19 15:55:00|182920.9|182795.9|182955.2|182830.2|182998.8|182873.8|182860.2|182735.2|818
1697731200000|2023-10-19 16:00:00|182956.9|182831.9|182254.1|182129.1|183268.4|183143.4|181943.8|181818.8|1170
1697731500000|2023-10-19 16:05:00|182277.1|182152.1|182345.8|182220.8|182421.3|182296.3|182002.2|181877.2|1139
1697731800000|2023-10-19 16:10:00|182346.6|182221.6|182516.9|182391.9|182536.9|182411.9|182211.8|182086.8|1079
1697732100000|2023-10-19 16:15:00|182515.7|182390.7|182144.1|182019.1|182528.9|182403.9|181980.9|181855.9|1094
1697732400000|2023-10-19 16:20:00|182135.9|182010.9|182083.2|181958.2|182139.6|182014.6|181807.1|181682.1|1109
1697732700000|2023-10-19 16:25:00|182087.3|181962.3|182412.7|182287.7|182544.7|182419.7|181999.3|181874.3|1144
1697733000000|2023-10-19 16:30:00|182431.3|182306.3|183079.3|182954.3|183155.4|183030.4|182337.9|182212.9|1128
1697733300000|2023-10-19 16:35:00|183077|182952|183228.6|183103.6|183548|183423|183039.9|182914.9|1162
1697733600000|2023-10-19 16:40:00|183229.2|183104.2|183086.4|182961.4|183238.3|183113.3|182764.9|182639.9|1138
1697733900000|2023-10-19 16:45:00|183085.6|182960.6|182613.4|182488.4|183087|182962|182494.5|182369.5|1124
1697734200000|2023-10-19 16:50:00|182613.7|182488.7|182325.1|182200.1|182819.5|182694.5|182322.8|182197.8|1137
1697734500000|2023-10-19 16:55:00|182328.1|182203.1|182289.6|182164.6|182516.8|182391.8|182147.1|182022.1|1106
1697734800000|2023-10-19 17:00:00|182296.8|182171.8|182179.7|182054.7|182296.8|182171.8|182004.5|181879.5|1094
1697735100000|2023-10-19 17:05:00|182177.1|182052.1|181940.2|181815.2|182182.8|182057.8|181859.1|181734.1|1097
1697735400000|2023-10-19 17:10:00|181941.3|181816.3|181938.3|181813.3|182133.3|182008.3|181809.7|181684.7|1061
1697735700000|2023-10-19 17:15:00|181938.4|181813.4|181831.6|181706.6|182089.3|181964.3|181662.8|181537.8|1023
1697736000000|2023-10-19 17:20:00|181832.6|181707.6|182026.5|181901.5|182028.8|181903.8|181750.5|181625.5|1036
1697736300000|2023-10-19 17:25:00|182026.2|181901.2|181945.6|181820.6|182073.2|181948.2|181925.6|181800.6|1020
1697736600000|2023-10-19 17:30:00|181938.2|181813.2|181915.2|181790.2|182018.1|181893.1|181733.6|181608.6|1049
1697736900000|2023-10-19 17:35:00|181914.8|181789.8|182396.4|182271.4|182492.4|182367.4|181887.5|181762.5|1025
1697737200000|2023-10-19 17:40:00|182392|182267|182391.8|182266.8|182502.4|182377.4|182235.9|182110.9|1051
1697737500000|2023-10-19 17:45:00|182385.3|182260.3|182277.4|182152.4|182414.8|182289.8|182200.9|182075.9|951
1697737800000|2023-10-19 17:50:00|182277|182152|182444|182319|182457.3|182332.3|182223|182098|992
1697738100000|2023-10-19 17:55:00|182444.8|182319.8|182339.5|182214.5|182448|182323|182295.1|182170.1|905
1697738400000|2023-10-19 18:00:00|182339.8|182214.8|182238.6|182113.6|182455.5|182330.5|182202.3|182077.3|1005
1697738700000|2023-10-19 18:05:00|182238.9|182113.9|182325|182200|182353|182228|182171.8|182046.8|969
1697739000000|2023-10-19 18:10:00|182327|182202|182223.3|182098.3|182334.2|182209.2|182138.9|182013.9|1039
1697739300000|2023-10-19 18:15:00|182223.8|182098.8|182183.6|182058.6|182283.7|182158.7|182110|181985|985
1697739600000|2023-10-19 18:20:00|182183.1|182058.1|182300.3|182175.3|182337.2|182212.2|182155.2|182030.2|963
1697739900000|2023-10-19 18:25:00|182306.2|182181.2|182329.4|182204.4|182378.2|182253.2|182230.1|182124.5|978
1697740200000|2023-10-19 18:30:00|182327.1|182202.1|182711.3|182586.3|182720.9|182595.9|182327.1|182202.1|996
1697740500000|2023-10-19 18:35:00|182711.6|182586.6|182747.4|182622.4|182883.8|182758.8|182710.6|182585.6|959
1697740800000|2023-10-19 18:40:00|182770.9|182645.9|182998.6|182873.6|183025.8|182900.8|182756.1|182631.1|927
1697741100000|2023-10-19 18:45:00|182998.8|182873.8|183219.7|183094.7|183273|183148|182971.6|182846.6|893
1697741400000|2023-10-19 18:50:00|183232.5|183107.5|183118.7|182993.7|183335.4|183210.4|183025.5|182900.5|960
1697741700000|2023-10-19 18:55:00|183118|182993|183020.3|182895.3|183143.8|183018.8|182861.4|182736.4|976
1697742000000|2023-10-19 19:00:00|183020.7|182895.7|182738.3|182613.3|183062.7|182937.7|182712.5|182587.5|988
1697742300000|2023-10-19 19:05:00|182737.5|182612.5|182856.7|182731.7|182876.7|182751.7|182737.5|182612.5|917
1697742600000|2023-10-19 19:10:00|182857.8|182732.8|182845.8|182720.8|182889.8|182764.8|182738.6|182613.6|942
1697742900000|2023-10-19 19:15:00|182844.6|182719.6|183040.6|182915.6|183108.9|182983.9|182836.9|182711.9|932
1697743200000|2023-10-19 19:20:00|183039.2|182914.2|182906.9|182781.9|183069.4|182944.4|182894.5|182769.5|895
1697743500000|2023-10-19 19:25:00|182904.6|182779.6|182838.9|182713.9|182968.6|182843.6|182814.2|182689.2|910
1697743800000|2023-10-19 19:30:00|182838.1|182713.1|182792.9|182667.9|182897.1|182772.1|182739.8|182614.8|909
1697744100000|2023-10-19 19:35:00|182794.1|182669.1|182864.8|182739.8|182866.3|182741.3|182741.9|182616.9|857
1697744400000|2023-10-19 19:40:00|182864.9|182739.9|183085.7|182960.7|183126|183001|182849.3|182724.3|862
1697744700000|2023-10-19 19:45:00|183085.9|182960.9|183024.5|182899.5|183123.8|182998.8|182982.9|182857.9|923
1697745000000|2023-10-19 19:50:00|183022|182897|182974.4|182849.4|183031.6|182906.6|182910.8|182785.8|1027
1697745300000|2023-10-19 19:55:00|182974.6|182849.6|182984.8|182859.8|183012.6|182887.6|182932.9|182807.9|969
1697745600000|2023-10-19 20:00:00|182984.4|182859.4|183093.8|182968.8|183106.4|182981.4|182948.3|182823.3|728
1697745900000|2023-10-19 20:05:00|183093.6|182968.6|183086.6|182961.6|183149.7|183024.7|183032.5|182907.5|584
1697746200000|2023-10-19 20:10:00|183090.4|182965.4|183133|183008|183170.5|183045.5|183067.5|182942.5|475
1697746500000|2023-10-19 20:15:00|183133.2|183008.2|183105.4|182980.4|183149.9|183024.9|183073.6|182948.6|470
1697746800000|2023-10-19 20:20:00|183105.6|182980.6|183119.7|182994.7|183132.6|183007.6|183057.5|182932.5|430
1697747100000|2023-10-19 20:25:00|183119.6|182994.6|183120.3|182995.3|183144.1|183019.1|183119|182994|676
1697747400000|2023-10-19 20:30:00|183117.6|182992.6|183239.2|183114.2|183262.7|183137.7|183112|182987|415
1697747700000|2023-10-19 20:35:00|183238.2|183113.2|183254|183129|183382.2|183257.2|183196|183071|604
1697748000000|2023-10-19 20:40:00|183252.7|183127.7|183355.9|183230.9|183358.6|183233.6|183176.4|183051.4|654
1697748300000|2023-10-19 20:45:00|183354.2|183229.2|183336.8|183211.8|183398|183273|183306.9|183181.9|559
1697748600000|2023-10-19 20:50:00|183337|183212|183338.9|183213.9|183401.3|183276.3|183335.5|183210.5|490
1697748900000|2023-10-19 20:55:00|183336|183211|183447.3|183137.3|183482.4|183211|183277.3|183102.2|592
1697749200000|2023-10-19 21:00:00|183444.8|183134.8|183084.8|182774.8|183444.8|183134.8|183084.2|182774.2|91
1697749500000|2023-10-19 21:05:00|183184.3|182874.3|183366.1|183056.1|183371.2|183061.2|183158.6|182848.6|106
1697749800000|2023-10-19 21:10:00|183366.2|183056.2|183346.2|183069.3|183392.8|183082.8|183250.3|182940.3|88
1697750100000|2023-10-19 21:15:00|183346.3|183069.5|183429.1|183119.1|183459.6|183149.6|183343.7|183055.6|119
1697750400000|2023-10-19 21:20:00|183429|183119|183416.5|183106.5|183438.7|183128.7|183416.5|183106.5|67
1697750700000|2023-10-19 21:25:00|183417.3|183107.3|183284.4|182974.4|183417.4|183107.4|183181.1|182871.1|127
1697751000000|2023-10-19 21:30:00|183278.4|182968.4|183305.6|182995.6|183309.3|182999.3|183270.7|182960.7|227
1697751300000|2023-10-19 21:35:00|183305.9|182995.9|183306.6|182996.6|183313.8|183003.8|183279.4|182969.4|133
1697751600000|2023-10-19 21:40:00|183306.7|182996.7|183278.4|182968.4|183307.6|182997.6|183278.4|182968.4|121
1697751900000|2023-10-19 21:45:00|183273.4|182963.4|183067.2|182757.2|183364|183054|183065|182755|96
1697752200000|2023-10-19 21:50:00|183067.3|182757.3|183008.8|182698.8|183078.1|182768.1|183004.4|182694.4|64
1697752500000|2023-10-19 21:55:00|183007.2|182697.2|183038.5|182728.5|183038.5|182728.5|182986.5|182676.5|150
1697752800000|2023-10-19 22:00:00|183037.2|182727.2|183380.2|183173.5|183520.6|183251.7|182971.2|182661.2|482
1697753100000|2023-10-19 22:05:00|183380.1|183173.6|183372.6|183185.2|183385.8|183209.1|183331.8|183173.6|155
1697753400000|2023-10-19 22:10:00|183372.7|183185.5|183354.6|183219.9|183376.1|183227|183333.5|183179.8|220
1697753700000|2023-10-19 22:15:00|183352|183217.7|183375|183212.1|183377.3|183226.9|183346.9|183207.9|182
1697754000000|2023-10-19 22:20:00|183375.2|183212.3|183390.7|183249|183396.6|183256.4|183344.9|183194.4|185
1697754300000|2023-10-19 22:25:00|183390.5|183248.8|183361.4|183236.4|183393.1|183254.4|183357.9|183226|102
1697754600000|2023-10-19 22:30:00|183360.8|183235.8|183377.5|183252.5|183390.7|183259.2|183360.8|183235.4|123
1697754900000|2023-10-19 22:35:00|183380.9|183255.9|183381.5|183256.5|183385.8|183257.5|183358.6|183233.6|93
1697755200000|2023-10-19 22:40:00|183379.8|183253.7|183383|183254.8|183384.8|183259.4|183372.3|183247.3|81
1697755500000|2023-10-19 22:45:00|183383.3|183255.1|183379.3|183254.3|183397.3|183261|183364.5|183239.5|169
1697755800000|2023-10-19 22:50:00|183379.9|183254.9|183385.4|183246.5|183398.2|183262.9|183375|183245.8|86
1697756100000|2023-10-19 22:55:00|183385.7|183246.3|183421.2|183278|183428.8|183288.9|183363.6|183238.6|195
1697756400000|2023-10-19 23:00:00|183421.6|183278.5|183442.6|183317.6|183456.4|183331.4|183404.8|183274.1|320
1697756700000|2023-10-19 23:05:00|183442.8|183317.8|183365.4|183240.4|183449.2|183324.2|183354.5|183229.5|242
1697757000000|2023-10-19 23:10:00|183357.5|183232.5|183345.1|183220.1|183369.2|183244.2|183344|183219|158
1697757300000|2023-10-19 23:15:00|183345.6|183220.6|183318.7|183193.7|183352.8|183227.8|183312.5|183187.5|162
1697757600000|2023-10-19 23:20:00|183318.6|183193.6|183375.3|183250.3|183379.2|183254.2|183300.7|183175.7|172
1697757900000|2023-10-19 23:25:00|183375.6|183250.6|183282|183157|183381|183256|183279.3|183154.3|194
1697758200000|2023-10-19 23:30:00|183282.2|183157.2|183320|183195|183325.1|183200.1|183281.4|183156.4|200
1697758500000|2023-10-19 23:35:00|183319.8|183194.8|183311.3|183186.3|183323.3|183198.3|183275.6|183150.6|167
1697758800000|2023-10-19 23:40:00|183310.7|183185.7|183290.7|183165.7|183311.9|183186.9|183289.4|183164.4|148
1697759100000|2023-10-19 23:45:00|183294.8|183169.8|183331.5|183206.5|183338.7|183213.7|183281.7|183156.7|226
1697759400000|2023-10-19 23:50:00|183330.6|183205.6|183303.7|183178.7|183335.3|183210.3|183275.8|183150.8|254
1697759700000|2023-10-19 23:55:00|183303.8|183178.8|183287.7|183162.7|183305.4|183180.4|183283.2|183158.2|208
1697760000000|2023-10-20 00:00:00|183286.8|183161.8|183362.9|183237.9|183378.6|183253.6|183286.5|183161.5|514
1697760300000|2023-10-20 00:05:00|183362.6|183237.6|183388.6|183263.6|183404.5|183279.5|183320.9|183195.9|562
1697760600000|2023-10-20 00:10:00|183388.5|183263.5|183412.3|183287.3|183424.1|183299.1|183354.6|183229.6|496
1697760900000|2023-10-20 00:15:00|183412.6|183287.6|183406.9|183281.9|183454.6|183329.6|183397.9|183272.9|347
1697761200000|2023-10-20 00:20:00|183406.8|183281.8|183381|183256|183411.8|183286.8|183380|183255|380
1697761500000|2023-10-20 00:25:00|183380.7|183255.7|183417|183292|183420.5|183295.5|183379.1|183254.1|279
1697761800000|2023-10-20 00:30:00|183416.9|183291.9|183364.8|183239.8|183419|183294|183363.9|183238.9|350
1697762100000|2023-10-20 00:35:00|183364.4|183239.4|183349.5|183224.5|183382.2|183257.2|183326.3|183201.3|490
1697762400000|2023-10-20 00:40:00|183349.9|183224.9|183301.8|183176.8|183350.6|183225.6|183288.4|183163.4|471
1697762700000|2023-10-20 00:45:00|183302|183177|183360.5|183235.5|183367.6|183242.6|183302|183177|504
1697763000000|2023-10-20 00:50:00|183361.9|183236.9|183328.6|183203.6|183384.5|183259.5|183323.3|183198.3|636
1697763300000|2023-10-20 00:55:00|183328.8|183203.8|183281.8|183156.8|183350.5|183225.5|183281.3|183156.3|487
1697763600000|2023-10-20 01:00:00|183283.4|183158.4|183318.5|183193.5|183319.8|183194.8|183282.3|183157.3|345
1697763900000|2023-10-20 01:05:00|183319.7|183194.7|183346.4|183221.4|183411.6|183286.6|183319.7|183194.7|446
1697764200000|2023-10-20 01:10:00|183346.9|183221.9|183456.3|183331.3|183457.4|183332.4|183346.9|183221.9|518
1697764500000|2023-10-20 01:15:00|183454.7|183329.7|183537.5|183412.5|183537.5|183412.5|183453.7|183328.7|464
1697764800000|2023-10-20 01:20:00|183538.1|183413.1|183512.7|183387.7|183538.6|183413.6|183508.5|183383.5|320
1697765100000|2023-10-20 01:25:00|183512.6|183387.6|183513.3|183388.3|183519.6|183394.6|183510.7|183385.7|281
1697765400000|2023-10-20 01:30:00|183513.4|183388.4|183484.8|183359.8|183528.4|183403.4|183482.6|183357.6|325
1697765700000|2023-10-20 01:35:00|183484.9|183359.9|183445.8|183320.8|183488.1|183363.1|183435.8|183310.8|392
1697766000000|2023-10-20 01:40:00|183445.9|183320.9|183447|183322|183479.5|183354.5|183412.2|183287.2|490
1697766300000|2023-10-20 01:45:00|183447.1|183322.1|183382.7|183257.7|183458.7|183333.7|183370.8|183245.8|405
1697766600000|2023-10-20 01:50:00|183383.6|183258.6|183404.1|183279.1|183416.3|183291.3|183375.3|183250.3|429
1697766900000|2023-10-20 01:55:00|183404.3|183279.3|183417.8|183292.8|183420.8|183295.8|183403.4|183278.4|396
1697767200000|2023-10-20 02:00:00|183418|183293|183358.1|183233.1|183454.7|183329.7|183353.3|183228.3|487
1697767500000|2023-10-20 02:05:00|183357.1|183232.1|183362.9|183237.9|183374.7|183249.7|183311|183186|485
1697767800000|2023-10-20 02:10:00|183363.1|183238.1|183374.9|183249.9|183386.1|183261.1|183359.1|183234.1|490
1697768100000|2023-10-20 02:15:00|183375.4|183250.4|183383.1|183258.1|183387|183262|183352.3|183227.3|496
1697768400000|2023-10-20 02:20:00|183385.7|183260.7|183416.8|183291.8|183417.5|183292.5|183338.3|183213.3|495
1697768700000|2023-10-20 02:25:00|183416.9|183291.9|183383.3|183258.3|183419.8|183294.8|183379.7|183254.7|403
1697769000000|2023-10-20 02:30:00|183382.5|183257.5|183347.2|183222.2|183412.6|183287.6|183340|183215|391
1697769300000|2023-10-20 02:35:00|183347.1|183222.1|183296.5|183171.5|183351.1|183226.1|183296.5|183171.5|291
1697769600000|2023-10-20 02:40:00|183296.1|183171.1|183248.9|183123.9|183318|183193|183248.8|183123.8|528
1697769900000|2023-10-20 02:45:00|183248.1|183123.1|183173.9|183048.9|183269.3|183144.3|183173.7|183048.7|376
1697770200000|2023-10-20 02:50:00|183173.4|183048.4|183184.3|183059.3|183218.7|183093.7|183172.1|183047.1|456
1697770500000|2023-10-20 02:55:00|183184.1|183059.1|183182.2|183057.2|183215.4|183090.4|183177.5|183052.5|439
1697770800000|2023-10-20 03:00:00|183182.5|183057.5|183212.1|183087.1|183224.3|183099.3|183182.5|183057.5|538
1697771100000|2023-10-20 03:05:00|183212.5|183087.5|183197.2|183072.2|183229.6|183104.6|183187.6|183062.6|510
1697771400000|2023-10-20 03:10:00|183196.5|183071.5|183229.9|183104.9|183241.3|183116.3|183192.2|183067.2|579
1697771700000|2023-10-20 03:15:00|183233.9|183108.9|183247.7|183122.7|183261.2|183136.2|183233.9|183108.9|383
1697772000000|2023-10-20 03:20:00|183247.8|183122.8|183260.9|183135.9|183266.8|183141.8|183234.8|183109.8|457
1697772300000|2023-10-20 03:25:00|183261|183136|183250|183125|183262.9|183137.9|183244.4|183119.4|501
1697772600000|2023-10-20 03:30:00|183249.2|183124.2|183244.2|183119.2|183264|183139|183227|183102|447
1697772900000|2023-10-20 03:35:00|183244.3|183119.3|183254.3|183129.3|183256.3|183131.3|183238.9|183113.9|507
1697773200000|2023-10-20 03:40:00|183254.4|183129.4|183237.3|183112.3|183256.5|183131.5|183203.2|183078.2|341
1697773500000|2023-10-20 03:45:00|183238.1|183113.1|183253.6|183128.6|183255.5|183130.5|183210.1|183085.1|335
1697773800000|2023-10-20 03:50:00|183253.1|183128.1|183243.5|183118.5|183258|183133|183238.8|183113.8|231
1697774100000|2023-10-20 03:55:00|183242.6|183117.6|183239.7|183114.7|183244|183119|183239.6|183114.6|350
1697774400000|2023-10-20 04:00:00|183240.6|183115.6|183240|183115|183262.5|183137.5|183238.9|183113.9|230
1697774700000|2023-10-20 04:05:00|183240.1|183115.1|183242.1|183117.1|183245.1|183120.1|183236.8|183111.8|422
1697775000000|2023-10-20 04:10:00|183242.7|183117.7|183238.5|183113.5|183243.7|183118.7|183202|183077|384
1697775300000|2023-10-20 04:15:00|183238.6|183113.6|183257.5|183132.5|183259.3|183134.3|183236.9|183111.9|280
1697775600000|2023-10-20 04:20:00|183257.7|183132.7|183257.9|183132.9|183268.6|183143.6|183255.4|183130.4|178
1697775900000|2023-10-20 04:25:00|183258.1|183133.1|183259.2|183134.2|183273.7|183148.7|183254.8|183129.8|183
1697776200000|2023-10-20 04:30:00|183259|183134|183256.6|183131.6|183260|183135|183237|183112|276
1697776500000|2023-10-20 04:35:00|183256.7|183131.7|183240.8|183115.8|183256.7|183131.7|183238.1|183113.1|260
1697776800000|2023-10-20 04:40:00|183240.7|183115.7|183254.5|183129.5|183257.3|183132.3|183238.5|183113.5|258
1697777100000|2023-10-20 04:45:00|183254.4|183129.4|183252|183127|183267.8|183142.8|183250.2|183125.2|178
1697777400000|2023-10-20 04:50:00|183251.9|183126.9|183221.7|183096.7|183253.7|183128.7|183221.7|183096.7|309
1697777700000|2023-10-20 04:55:00|183221.4|183096.4|183237|183112|183243.2|183118.2|183200.4|183075.4|495
1697778000000|2023-10-20 05:00:00|183236.7|183111.7|183249.1|183124.1|183268.3|183143.3|183236.5|183111.5|197
1697778300000|2023-10-20 05:05:00|183251.8|183126.8|183208.8|183083.8|183271.9|183146.9|183205.1|183080.1|355
1697778600000|2023-10-20 05:10:00|183209|183084|183231.3|183106.3|183231.5|183106.5|183206.7|183081.7|767
1697778900000|2023-10-20 05:15:00|183230.8|183105.8|183208.6|183083.6|183231.5|183106.5|183200.9|183075.9|491
1697779200000|2023-10-20 05:20:00|183207.1|183082.1|183234.2|183109.2|183249.7|183124.7|183205.3|183080.3|537
1697779500000|2023-10-20 05:25:00|183235.9|183110.9|183227.4|183102.4|183241|183116|183219.4|183094.4|456
1697779800000|2023-10-20 05:30:00|183225.7|183100.7|183124.4|182999.4|183229.3|183104.3|183110.2|182985.2|634
1697780100000|2023-10-20 05:35:00|183124.2|182999.2|183248|183123|183249.9|183124.9|183123.9|182998.9|326
1697780400000|2023-10-20 05:40:00|183247.2|183122.2|183249.5|183124.5|183259.7|183134.7|183236.5|183111.5|331
1697780700000|2023-10-20 05:45:00|183249.4|183124.4|183246.8|183121.8|183252.4|183127.4|183227.1|183102.1|353
1697781000000|2023-10-20 05:50:00|183247.4|183122.4|183248|183123|183253.2|183128.2|183237|183112|280
1697781300000|2023-10-20 05:55:00|183248.3|183123.3|183286.5|183161.5|183308|183183|183245.9|183120.9|608
1697781600000|2023-10-20 06:00:00|183288.3|183163.3|183422.8|183297.8|183428.4|183303.4|183288.3|183163.3|671
1697781900000|2023-10-20 06:05:00|183422.5|183297.5|183333.1|183208.1|183498.3|183373.3|183329|183204|599
1697782200000|2023-10-20 06:10:00|183332.2|183207.2|183370.2|183245.2|183373.4|183248.4|183331.9|183206.9|540
1697782500000|2023-10-20 06:15:00|183370.1|183245.1|183386.9|183261.9|183392.6|183267.6|183363.5|183238.5|459
1697782800000|2023-10-20 06:20:00|183387.3|183262.3|183361.2|183236.2|183458.3|183333.3|183361.2|183236.2|549
1697783100000|2023-10-20 06:25:00|183360.3|183235.3|183299.2|183174.2|183397.3|183272.3|183295.3|183170.3|658
1697783400000|2023-10-20 06:30:00|183299.8|183174.8|183542.9|183417.9|183592|183467|183299.4|183174.4|639
1697783700000|2023-10-20 06:35:00|183544.4|183419.4|183411.1|183286.1|183565.1|183440.1|183401.9|183276.9|695
1697784000000|2023-10-20 06:40:00|183412.5|183287.5|183308.5|183183.5|183415.4|183290.4|183284.7|183159.7|682
1697784300000|2023-10-20 06:45:00|183309.7|183184.7|183293.7|183168.7|183356.3|183231.3|183286.6|183161.6|679
1697784600000|2023-10-20 06:50:00|183278.6|183153.6|183244.9|183119.9|183290.6|183165.6|183219|183094|806
1697784900000|2023-10-20 06:55:00|183239.9|183114.9|183209.8|183084.8|183244.4|183119.4|183170.7|183045.7|796
1697785200000|2023-10-20 07:00:00|183208.3|183083.3|183337.7|183212.7|183389.9|183264.9|183205.6|183080.6|931
1697785500000|2023-10-20 07:05:00|183338.8|183213.8|183499.7|183374.7|183532.8|183407.8|183250.9|183125.9|843
1697785800000|2023-10-20 07:10:00|183499.5|183374.5|183511.3|183386.3|183551.6|183426.6|183425.2|183300.2|761
1697786100000|2023-10-20 07:15:00|183511.2|183386.2|183583.1|183458.1|183621.4|183496.4|183482.3|183357.3|752
1697786400000|2023-10-20 07:20:00|183583|183458|183587.8|183462.8|183677.3|183552.3|183563.6|183438.6|673
1697786700000|2023-10-20 07:25:00|183588|183463|183549.3|183424.3|183594.7|183469.7|183478.2|183353.2|586
1697787000000|2023-10-20 07:30:00|183549.9|183424.9|183448.9|183323.9|183584.7|183459.7|183386.1|183261.1|511
1697787300000|2023-10-20 07:35:00|183449.8|183324.8|183441.1|183316.1|183519.7|183394.7|183389.4|183264.4|592
1697787600000|2023-10-20 07:40:00|183439|183314|183443.6|183318.6|183503.1|183378.1|183420.6|183295.6|670
1697787900000|2023-10-20 07:45:00|183443.5|183318.5|183353|183228|183443.9|183318.9|183283.7|183158.7|698
1697788200000|2023-10-20 07:50:00|183353.1|183228.1|183082.4|182957.4|183354.1|183229.1|183079.3|182954.3|784
1697788500000|2023-10-20 07:55:00|183082.9|182957.9|183199.8|183074.8|183199.9|183074.9|183080.5|182955.5|735
1697788800000|2023-10-20 08:00:00|183198.6|183073.6|183275.1|183150.1|183424.9|183299.9|183186.3|183061.3|745
1697789100000|2023-10-20 08:05:00|183276.2|183151.2|183533.5|183408.5|183536.4|183411.4|183275.8|183150.8|744
1697789400000|2023-10-20 08:10:00|183533.8|183408.8|183376.9|183251.9|183546.7|183421.7|183367.8|183242.8|705
1697789700000|2023-10-20 08:15:00|183377.3|183252.3|183350.8|183225.8|183407.1|183282.1|183347.2|183222.2|608
1697790000000|2023-10-20 08:20:00|183351.4|183226.4|183224.5|183099.5|183372.6|183247.6|183113.5|182988.5|739
1697790300000|2023-10-20 08:25:00|183223.6|183098.6|183227.4|183102.4|183245.9|183120.9|183162|183037|769
1697790600000|2023-10-20 08:30:00|183228.6|183103.6|183235.9|183110.9|183313|183188|183226.8|183101.8|617
1697790900000|2023-10-20 08:35:00|183236.2|183111.2|183134.2|183009.2|183270.2|183145.2|183127.9|183002.9|819
1697791200000|2023-10-20 08:40:00|183133.9|183008.9|183144.1|183019.1|183188.9|183063.9|183102.2|182977.2|721
1697791500000|2023-10-20 08:45:00|183144.3|183019.3|183137.2|183012.2|183164.1|183039.1|183086.9|182961.9|708
1697791800000|2023-10-20 08:50:00|183139.2|183014.2|183292.8|183167.8|183294.2|183169.2|183138.4|183013.4|702
1697792100000|2023-10-20 08:55:00|183292.7|183167.7|183252.7|183127.7|183312.6|183187.6|183200|183075|740
1697792400000|2023-10-20 09:00:00|183251.3|183126.3|183359.5|183234.5|183373.4|183248.4|183251.3|183126.3|610
1697792700000|2023-10-20 09:05:00|183359.6|183234.6|183488|183363|183524|183399|183356.8|183231.8|769
1697793000000|2023-10-20 09:10:00|183488.1|183363.1|183345.4|183220.4|183488.5|183363.5|183337.7|183212.7|781
1697793300000|2023-10-20 09:15:00|183350.4|183225.4|183349.8|183224.8|183374.1|183249.1|183340.3|183215.3|715
1697793600000|2023-10-20 09:20:00|183347.1|183222.1|183555.5|183430.5|183559.6|183434.6|183347.1|183222.1|684
1697793900000|2023-10-20 09:25:00|183555.3|183430.3|183685.5|183560.5|183692.9|183567.9|183518.9|183393.9|638
1697794200000|2023-10-20 09:30:00|183685.3|183560.3|183880.2|183755.2|183892.3|183767.3|183650.8|183525.8|830
1697794500000|2023-10-20 09:35:00|183880.7|183755.7|183950.6|183825.6|184005.8|183880.8|183858.5|183733.5|752
1697794800000|2023-10-20 09:40:00|183963.9|183838.9|183756.2|183631.2|183977.6|183852.6|183719.3|183594.3|735
1697795100000|2023-10-20 09:45:00|183757.4|183632.4|183756.1|183631.1|183778.7|183653.7|183713.9|183588.9|720
1697795400000|2023-10-20 09:50:00|183755.3|183630.3|183642.1|183517.1|183755.3|183630.3|183564.3|183439.3|784
1697795700000|2023-10-20 09:55:00|183641.5|183516.5|183681.3|183556.3|183717.4|183592.4|183605.2|183480.2|761
1697796000000|2023-10-20 10:00:00|183678.6|183553.6|183701|183576|183726.4|183601.4|183620.4|183495.4|806
1697796300000|2023-10-20 10:05:00|183700.8|183575.8|183701.4|183576.4|183729.3|183604.3|183691.5|183566.5|688
1697796600000|2023-10-20 10:10:00|183701.6|183576.6|183754.1|183629.1|183796.4|183671.4|183700.9|183575.9|558
1697796900000|2023-10-20 10:15:00|183753.7|183628.7|183769.1|183644.1|183790.2|183665.2|183718.5|183593.5|563
1697797200000|2023-10-20 10:20:00|183769.2|183644.2|183854.8|183729.8|183857.5|183732.5|183752.7|183627.7|626
1697797500000|2023-10-20 10:25:00|183854.9|183729.9|183880.4|183755.4|183896.8|183771.8|183815.7|183690.7|440
1697797800000|2023-10-20 10:30:00|183880.5|183755.5|183943.9|183818.9|183963.1|183838.1|183839.8|183714.8|691
1697798100000|2023-10-20 10:35:00|183943.7|183818.7|183728.2|183603.2|183953.4|183828.4|183714|183589|671
1697798400000|2023-10-20 10:40:00|183728.1|183603.1|183740.1|183615.1|183743.7|183618.7|183661.1|183536.1|640
1697798700000|2023-10-20 10:45:00|183740.2|183615.2|183702.9|183577.9|183757.3|183632.3|183684.6|183559.6|568
1697799000000|2023-10-20 10:50:00|183702.8|183577.8|183693.9|183568.9|183731.2|183606.2|183663.9|183538.9|549
1697799300000|2023-10-20 10:55:00|183693.8|183568.8|183864.1|183739.1|183875.2|183750.2|183660|183535|681
1697799600000|2023-10-20 11:00:00|183867|183742|183834.9|183709.9|184003.2|183878.2|183818.3|183693.3|673
1697799900000|2023-10-20 11:05:00|183834.7|183709.7|183872.9|183747.9|183906.9|183781.9|183830.9|183705.9|434
1697800200000|2023-10-20 11:10:00|183873|183748|183832.2|183707.2|183891.7|183766.7|183773.7|183648.7|544
1697800500000|2023-10-20 11:15:00|183832.3|183707.3|183904|183779|183927.7|183802.7|183747|183622|737
1697800800000|2023-10-20 11:20:00|183903.4|183778.4|183928.8|183803.8|183938.7|183813.7|183822|183697|516
1697801100000|2023-10-20 11:25:00|183929|183804|183834.9|183709.9|183960|183835|183804.1|183679.1|549
1697801400000|2023-10-20 11:30:00|183834.6|183709.6|183880.6|183755.6|183883.1|183758.1|183832.2|183707.2|476
1697801700000|2023-10-20 11:35:00|183880.5|183755.5|183845.9|183720.9|183933.5|183808.5|183817.5|183692.5|579
1697802000000|2023-10-20 11:40:00|183846|183721|184056.4|183931.4|184129.5|184004.5|183844.3|183719.3|685
1697802300000|2023-10-20 11:45:00|184056.1|183931.1|183890.1|183765.1|184068.1|183943.1|183885.8|183760.8|556
1697802600000|2023-10-20 11:50:00|183892.4|183767.4|183740.8|183615.8|183900.9|183775.9|183700.7|183575.7|634
1697802900000|2023-10-20 11:55:00|183739.9|183614.9|183668.1|183543.1|183741|183616|183574.6|183449.6|769
1697803200000|2023-10-20 12:00:00|183662.2|183537.2|183703.8|183578.8|183705.1|183580.1|183513.1|183388.1|836
1697803500000|2023-10-20 12:05:00|183703.9|183578.9|183586.1|183461.1|183710.5|183585.5|183583.4|183458.4|891
1697803800000|2023-10-20 12:10:00|183585.6|183460.6|183761.8|183636.8|183794.1|183669.1|183585.3|183460.3|847
1697804100000|2023-10-20 12:15:00|183762.8|183637.8|183818.9|183693.9|183865.1|183740.1|183703.1|183578.1|832
1697804400000|2023-10-20 12:20:00|183839.7|183714.7|184327.4|184202.4|184327.4|184202.4|183813.5|183688.5|1016
1697804700000|2023-10-20 12:25:00|184332.5|184207.5|184522|184397|184522|184397|184318.2|184193.2|895
1697805000000|2023-10-20 12:30:00|184520.7|184395.7|184491|184366|184531.9|184406.9|184315|184190|978
1697805300000|2023-10-20 12:35:00|184490.9|184365.9|184610.4|184485.4|184729.1|184604.1|184458.6|184333.6|905
1697805600000|2023-10-20 12:40:00|184614.3|184489.3|184500.8|184375.8|184687.4|184562.4|184395.6|184270.6|969
1697805900000|2023-10-20 12:45:00|184500.5|184375.5|184329.5|184204.5|184505.3|184380.3|184248.2|184123.2|942
1697806200000|2023-10-20 12:50:00|184330.4|184205.4|184191|184066|184392.4|184267.4|184131|184006|925
1697806500000|2023-10-20 12:55:00|184191.2|184066.2|183990.1|183865.1|184277.2|184152.2|183954.3|183829.3|910
1697806800000|2023-10-20 13:00:00|183975.1|183850.1|183720.3|183595.3|183976.4|183851.4|183656.9|183531.9|1028
1697807100000|2023-10-20 13:05:00|183720.4|183595.4|183632.7|183507.7|183827.1|183702.1|183587.2|183462.2|802
1697807400000|2023-10-20 13:10:00|183656.4|183531.4|183631.7|183506.7|183735.5|183610.5|183587.7|183462.7|809
1697807700000|2023-10-20 13:15:00|183632.5|183507.5|183621.5|183496.5|183724.5|183599.5|183536.5|183411.5|839
1697808000000|2023-10-20 13:20:00|183621.4|183496.4|183563.1|183438.1|183762.8|183637.8|183530.5|183405.5|895
1697808300000|2023-10-20 13:25:00|183563.6|183438.6|183615.6|183490.6|183673.2|183548.2|183532|183407|979
1697808600000|2023-10-20 13:30:00|183617|183492|183233.9|183108.9|183679|183554|183176.6|183051.6|1054
1697808900000|2023-10-20 13:35:00|183242.7|183117.7|183012.7|182887.7|183248.9|183123.9|182935.4|182810.4|1008
1697809200000|2023-10-20 13:40:00|183012.2|182887.2|183233.1|183108.1|183262.4|183137.4|183012.2|182887.2|970
1697809500000|2023-10-20 13:45:00|183232.7|183107.7|182990|182865|183309|183184|182990|182865|1009
1697809800000|2023-10-20 13:50:00|182986.9|182861.9|182977.2|182852.2|183086.2|182961.2|182920.6|182795.6|985
1697810100000|2023-10-20 13:55:00|182969.5|182844.5|183055.8|182930.8|183055.8|182930.8|182709.6|182584.6|1046
1697810400000|2023-10-20 14:00:00|183065|182940|182838.5|182713.5|183120.9|182995.9|182701.5|182576.5|1035
1697810700000|2023-10-20 14:05:00|182837.7|182712.7|182901.1|182776.1|183119.1|182994.1|182773.6|182648.6|1017
1697811000000|2023-10-20 14:10:00|182899.3|182774.3|183190.3|183065.3|183219.9|183094.9|182845.8|182720.8|994
1697811300000|2023-10-20 14:15:00|183197|183072|183198|183073|183251.6|183126.6|183114.7|182989.7|886
1697811600000|2023-10-20 14:20:00|183199.9|183074.9|182926|182801|183286.4|183161.4|182923.3|182798.3|951
1697811900000|2023-10-20 14:25:00|182927|182802|182920.4|182795.4|182981.2|182856.2|182750.3|182625.3|926
1697812200000|2023-10-20 14:30:00|182922|182797|182605|182480|182982.7|182857.7|182595|182470|943
1697812500000|2023-10-20 14:35:00|182611.1|182486.1|182379.8|182254.8|182622.4|182497.4|182296.2|182171.2|1041
1697812800000|2023-10-20 14:40:00|182380.1|182255.1|182556.6|182431.6|182574.6|182449.6|182302.1|182177.1|958
1697813100000|2023-10-20 14:45:00|182557.2|182432.2|182738.8|182613.8|182821.1|182696.1|182534.4|182409.4|917
1697813400000|2023-10-20 14:50:00|182737.1|182612.1|182708.9|182583.9|182804.9|182679.9|182603.5|182478.5|912
1697813700000|2023-10-20 14:55:00|182709.5|182584.5|182999.7|182874.7|183020.1|182895.1|182700.8|182575.8|1016
1697814000000|2023-10-20 15:00:00|183005.7|182880.7|182867|182742|183014.9|182889.9|182859|182734|879
1697814300000|2023-10-20 15:05:00|182867.1|182742.1|182562.9|182437.9|182867.1|182742.1|182545.5|182420.5|885
1697814600000|2023-10-20 15:10:00|182561.9|182436.9|182492.9|182367.9|182775.8|182650.8|182492.8|182367.8|815
1697814900000|2023-10-20 15:15:00|182493|182368|182508.7|182383.7|182569.2|182444.2|182435.3|182310.3|907
1697815200000|2023-10-20 15:20:00|182475.3|182350.3|182350.9|182225.9|182499.1|182374.1|182349.6|182224.6|843
1697815500000|2023-10-20 15:25:00|182348.7|182223.7|182437.3|182312.3|182492.5|182367.5|182341.1|182216.1|842
1697815800000|2023-10-20 15:30:00|182438.6|182313.6|182558|182433|182613.9|182488.9|182436|182311|795
1697816100000|2023-10-20 15:35:00|182555.8|182430.8|182553.8|182428.8|182556.3|182431.3|182415.1|182290.1|849
1697816400000|2023-10-20 15:40:00|182553.7|182428.7|182511.8|182386.8|182589.9|182464.9|182482.1|182357.1|732
1697816700000|2023-10-20 15:45:00|182511.2|182386.2|182279.6|182154.6|182517.9|182392.9|182269.3|182144.3|685
1697817000000|2023-10-20 15:50:00|182279.7|182154.7|182316.7|182191.7|182360.1|182235.1|182217.5|182092.5|756
1697817300000|2023-10-20 15:55:00|182317.2|182192.2|182271|182146|182336.6|182211.6|182235.4|182110.4|670
1697817600000|2023-10-20 16:00:00|182270.7|182145.7|182501.6|182376.6|182544.3|182419.3|182254|182129|765
1697817900000|2023-10-20 16:05:00|182498.8|182373.8|182580.4|182455.4|182643.6|182518.6|182451.4|182326.4|783
1697818200000|2023-10-20 16:10:00|182585|182460|182537.4|182412.4|182632.8|182514|182503.4|182378.4|743
1697818500000|2023-10-20 16:15:00|182525.7|182400.7|182560|182435|182588.4|182463.4|182501.9|182376.9|808
1697818800000|2023-10-20 16:20:00|182561.3|182436.3|182408.6|182283.6|182564.4|182439.4|182406.3|182281.3|618
1697819100000|2023-10-20 16:25:00|182408.8|182283.8|182418.7|182293.7|182500.6|182375.6|182373.2|182248.2|717
1697819400000|2023-10-20 16:30:00|182418.4|182293.4|182360.2|182235.2|182441.4|182316.4|182352.1|182227.1|670
1697819700000|2023-10-20 16:35:00|182360|182235|182388.9|182263.9|182433.4|182308.4|182248.4|182123.4|665
1697820000000|2023-10-20 16:40:00|182384.5|182259.5|182381|182256|182500.8|182375.8|182363.2|182238.2|727
1697820300000|2023-10-20 16:45:00|182380.7|182255.7|182337.7|182212.7|182411.6|182286.6|182307.5|182190|695
1697820600000|2023-10-20 16:50:00|182338|182213|182383.9|182258.9|182392.6|182267.6|182298.2|182193.9|759
1697820900000|2023-10-20 16:55:00|182385.4|182260.4|182199.4|182074.4|182406.5|182281.5|182169.4|182071.5|734
1697821200000|2023-10-20 17:00:00|182198.9|182073.9|182266|182141|182270.2|182145.2|182104|181979|834
1697821500000|2023-10-20 17:05:00|182262.7|182137.7|182223.9|182098.9|182336.3|182211.3|182221|182096|810
1697821800000|2023-10-20 17:10:00|182221.7|182096.7|182211.9|182086.9|182305.3|182180.3|182157.9|182032.9|828
1697822100000|2023-10-20 17:15:00|182211.6|182086.6|181922.1|181797.1|182276.9|182153.4|181864.1|181739.1|957
1697822400000|2023-10-20 17:20:00|181920.5|181795.5|182018.7|181893.7|182120.9|181995.9|181896.3|181771.3|934
1697822700000|2023-10-20 17:25:00|182019.1|181894.1|181896.6|181771.6|182074.2|181949.2|181858.9|181733.9|860
1697823000000|2023-10-20 17:30:00|181894.8|181769.8|182016.8|181891.8|182070.9|181945.9|181855.8|181730.8|863
1697823300000|2023-10-20 17:35:00|182017.1|181892.1|182109.7|181984.7|182118.3|181993.3|181951.4|181826.4|867
1697823600000|2023-10-20 17:40:00|182110.3|181985.3|181902.2|181777.2|182111.1|181986.1|181877|181752|788
1697823900000|2023-10-20 17:45:00|181893.9|181768.9|182057.7|181932.7|182062.5|181937.5|181858.3|181733.3|786
1697824200000|2023-10-20 17:50:00|182057.8|181932.8|181927.9|181802.9|182126.6|182001.6|181899|181774|823
1697824500000|2023-10-20 17:55:00|181927.5|181802.5|181976.1|181851.1|182047|181922|181926.7|181801.7|811
1697824800000|2023-10-20 18:00:00|181976.5|181851.5|182063.1|181938.1|182096.4|181971.4|181951.6|181841.3|877
1697825100000|2023-10-20 18:05:00|182059|181934|182251.5|182126.5|182265|182140|181993.8|181868.8|875
1697825400000|2023-10-20 18:10:00|182252.1|182127.1|182273.1|182148.1|182511.8|182386.8|182237.4|182112.4|754
1697825700000|2023-10-20 18:15:00|182273.2|182148.2|182268.2|182143.2|182416.3|182291.3|182221.6|182096.6|762
1697826000000|2023-10-20 18:20:00|182267.6|182142.6|182394.4|182269.4|182430.3|182305.3|182208.9|182083.9|835
1697826300000|2023-10-20 18:25:00|182391.2|182266.2|182419.4|182294.4|182471.2|182346.2|182373.8|182248.8|737
1697826600000|2023-10-20 18:30:00|182418.9|182293.9|182460.8|182335.8|182526.8|182401.8|182416.9|182291.9|822
1697826900000|2023-10-20 18:35:00|182460|182335|182495|182370|182518|182393|182410.5|182285.5|742
1697827200000|2023-10-20 18:40:00|182495.1|182370.1|182460.9|182335.9|182537.4|182412.4|182453.6|182328.6|712
1697827500000|2023-10-20 18:45:00|182461.1|182336.1|182354.5|182229.5|182468.1|182343.1|182342.9|182217.9|761
1697827800000|2023-10-20 18:50:00|182354.8|182229.8|182375.6|182250.6|182414.7|182289.7|182232.9|182107.9|785
1697828100000|2023-10-20 18:55:00|182375.9|182250.9|182438|182313|182454.6|182329.6|182296.1|182171.1|767
1697828400000|2023-10-20 19:00:00|182440.6|182315.6|182465.7|182340.7|182468.4|182343.4|182389.1|182264.1|873
1697828700000|2023-10-20 19:05:00|182465.6|182340.6|182376|182251|182467.4|182342.4|182329.7|182204.7|659
1697829000000|2023-10-20 19:10:00|182376.3|182251.3|182233.8|182108.8|182376.5|182251.5|182221|182096|853
1697829300000|2023-10-20 19:15:00|182235.1|182110.1|182295|182170|182298.2|182173.2|182204.4|182079.4|746
1697829600000|2023-10-20 19:20:00|182295.8|182170.8|182532|182407|182545.3|182420.3|182295.8|182170.8|825
1697829900000|2023-10-20 19:25:00|182531.3|182406.3|182463.7|182338.7|182550.8|182425.8|182457.4|182332.4|749
1697830200000|2023-10-20 19:30:00|182463.1|182338.1|182471.3|182346.3|182491.5|182366.5|182429.6|182304.6|795
1697830500000|2023-10-20 19:35:00|182471.2|182346.2|182299.1|182174.1|182471.3|182346.3|182285.1|182160.1|664
1697830800000|2023-10-20 19:40:00|182298.7|182173.7|182470|182345|182482.1|182357.1|182297.6|182172.6|655
1697831100000|2023-10-20 19:45:00|182470.1|182345.1|182436.7|182311.7|182487.9|182362.9|182403.8|182278.8|789
1697831400000|2023-10-20 19:50:00|182436.5|182311.5|182437.3|182312.3|182488.9|182363.9|182434.1|182309.1|794
1697831700000|2023-10-20 19:55:00|182436.3|182311.3|182405.2|182280.2|182458.2|182333.2|182401.5|182276.5|840
1697832000000|2023-10-20 20:00:00|182403.7|182278.7|182413.9|182288.9|182431.9|182306.9|182373.5|182248.5|531
1697832300000|2023-10-20 20:05:00|182413.8|182288.8|182433.7|182308.7|182440.6|182315.6|182393.2|182268.2|833
1697832600000|2023-10-20 20:10:00|182433.4|182308.4|182433.6|182308.6|182449.2|182324.2|182431.2|182306.2|667
1697832900000|2023-10-20 20:15:00|182434|182309|182509.1|182384.1|182510.9|182385.9|182395.8|182270.8|758
1697833200000|2023-10-20 20:20:00|182509|182384|182517.3|182392.3|182535.1|182410.1|182508.4|182383.4|472
1697833500000|2023-10-20 20:25:00|182515.3|182390.3|182509.3|182384.3|182521.1|182396.1|182506.8|182381.8|451
1697833800000|2023-10-20 20:30:00|182510.6|182385.6|182470.4|182345.4|182513.8|182388.8|182456.2|182331.2|550
1697834100000|2023-10-20 20:35:00|182469.9|182344.9|182506.3|182381.3|182506.3|182381.3|182421.4|182296.4|518
1697834400000|2023-10-20 20:40:00|182506.2|182381.2|182448.7|182323.7|182521.9|182396.9|182445.6|182320.6|593
1697834700000|2023-10-20 20:45:00|182446.6|182321.6|182386.3|182261.3|182487.8|182339.3|182385.5|182258.6|687
1697835000000|2023-10-20 20:50:00|182384.9|182259.9|182356.2|182231.2|182415.7|182278.2|182347.1|182185.9|627
1697835300000|2023-10-20 20:55:00|182354.1|182229.1|182527.7|182217.7|182541|182243.4|182345.9|182162.6|366
1698004800000|2023-10-22 20:00:00|182550|182195|182550|182195|182550|182195|182550|182195|1
1698006300000|2023-10-22 20:25:00|182492.6|182137.6|182492.6|182137.6|182550|182195|182492.6|182137.6|4
1698006600000|2023-10-22 20:30:00|182550|182195|182550|182195|182550|182195|182550|182195|1
1698008400000|2023-10-22 21:00:00|182547.5|182197.5|182527.5|182217.5|182547.5|182217.5|182527.5|182197.5|2
1698008700000|2023-10-22 21:05:00|182495.8|182185.8|182491.3|182181.3|182527.5|182217.5|182480.2|182170.2|13
1698009000000|2023-10-22 21:10:00|182480.2|182170.2|182527.5|182217.5|182527.5|182217.5|182464.8|182154.8|15
1698009300000|2023-10-22 21:15:00|182470.1|182160.1|182492.8|182182.8|182527.5|182217.5|182470.1|182160.1|28
1698009600000|2023-10-22 21:20:00|182504.2|182194.2|182527.5|182217.5|182527.5|182217.5|182492.6|182182.6|14
1698009900000|2023-10-22 21:25:00|182501.7|182191.7|182527.5|182217.5|182527.5|182217.5|182493.4|182183.4|14
1698010200000|2023-10-22 21:30:00|182504.2|182194.2|182476|182166|182527.5|182217.5|182456.4|182146.4|174
1698010500000|2023-10-22 21:35:00|182488.8|182178.8|182488.8|182178.8|182514.7|182204.7|182468.9|182158.9|15
1698010800000|2023-10-22 21:40:00|182476|182166|182482.3|182172.3|182518.3|182208.3|182444.4|182134.4|46
1698011100000|2023-10-22 21:45:00|182490.9|182180.9|182480.5|182170.5|182497.4|182187.4|182464.8|182154.8|27
1698011400000|2023-10-22 21:50:00|182491.3|182181.3|182480.5|182170.5|182491.3|182181.3|182480.5|182170.5|12
1698011700000|2023-10-22 21:55:00|182491.3|182181.3|182489.5|182179.5|182491.3|182181.3|182472.5|182162.5|18
1698012000000|2023-10-22 22:00:00|182488.8|182178.8|182453.5|182143.5|182488.8|182178.8|182443.9|182133.9|359
1698012300000|2023-10-22 22:05:00|182453.6|182143.6|182335.2|182087.5|182492.1|182217.6|182335.2|182087.3|395
1698012600000|2023-10-22 22:10:00|182335.3|182087.6|182425|182170.9|182463.2|182189|182307.3|182057.8|253
1698012900000|2023-10-22 22:15:00|182425.1|182171|182429.1|182221.3|182455.3|182261.6|182378.1|182171|207
1698013200000|2023-10-22 22:20:00|182429|182221.4|182425.5|182220.3|182439.7|182237.1|182376.8|182186.4|205
1698013500000|2023-10-22 22:25:00|182425.4|182220.4|182377.2|182220.9|182425.4|182234.1|182357.5|182163.8|163
1698013800000|2023-10-22 22:30:00|182378.4|182218.5|182396.2|182215.3|182404.6|182254.6|182368.4|182213.8|152
1698014100000|2023-10-22 22:35:00|182395.6|182196.3|182377.7|182246.6|182420.1|182246.6|182347.5|182187.3|182
1698014400000|2023-10-22 22:40:00|182405.5|182246.7|182370.7|182226.7|182411.6|182246.7|182367.7|182192|175
1698014700000|2023-10-22 22:45:00|182370.8|182226.8|182406.4|182224.5|182419|182240.6|182364.7|182209.7|106
1698015000000|2023-10-22 22:50:00|182406.1|182224.6|182370.1|182232.6|182418.7|182241.4|182368|182212.4|112
1698015300000|2023-10-22 22:55:00|182414.5|182218.9|182395.5|182234.2|182417.4|182238|182394.8|182215.7|122
1698015600000|2023-10-22 23:00:00|182393.4|182233.6|182337.1|182160.4|182403.3|182234.9|182303.3|182159.1|192
1698015900000|2023-10-22 23:05:00|182346|182166.8|182332.1|182171.5|182383.1|182205.2|182332.1|182164.5|181
1698016200000|2023-10-22 23:10:00|182336.1|182171.6|182317.5|182130.5|182352.7|182171.6|182276.6|182106.8|207
1698016500000|2023-10-22 23:15:00|182318|182130.4|182343.9|182164.8|182344.3|182168.1|182298.3|182129.7|207
1698016800000|2023-10-22 23:20:00|182340.2|182164.9|182339.4|182168.8|182352.1|182178.8|182316.6|182136.2|198
1698017100000|2023-10-22 23:25:00|182339.5|182169|182334.7|182174.5|182349|182185.2|182309.9|182138.9|225
1698017400000|2023-10-22 23:30:00|182334.8|182174.7|182354.5|182178.8|182354.5|182195.8|182331.3|182170.3|195
1698017700000|2023-10-22 23:35:00|182353.8|182177.1|182296.8|182142.5|182354|182192.2|182296.3|182140.4|177
1698018000000|2023-10-22 23:40:00|182296.7|182142.2|182246.1|182121.1|182297.1|182153.4|182246|182114.4|189
1698018300000|2023-10-22 23:45:00|182244.7|182119.7|182266.5|182141.5|182277.3|182146.4|182241.4|182115.7|152
1698018600000|2023-10-22 23:50:00|182266.2|182141.2|182230.3|182105.3|182276|182143.3|182203.2|182078.2|334
1698018900000|2023-10-22 23:55:00|182230.4|182105.4|182217.3|182092.3|182233.3|182107.6|182205.4|182080.4|406
1698019200000|2023-10-23 00:00:00|182220.4|182095.4|182204.7|182079.7|182226.8|182101.8|182198.3|182073.3|386
1698019500000|2023-10-23 00:05:00|182204.8|182079.8|182232.4|182107.4|182240.8|182115.8|182203.3|182078.3|269
1698019800000|2023-10-23 00:10:00|182232.2|182107.2|182299|182174|182302.3|182177.3|182232.2|182107.2|304
1698020100000|2023-10-23 00:15:00|182298.8|182173.8|182353.6|182228.6|182362.4|182237.4|182298|182173|390
1698020400000|2023-10-23 00:20:00|182353.5|182228.5|182370.6|182245.6|182393.3|182268.3|182349|182224|291
1698020700000|2023-10-23 00:25:00|182369.1|182244.1|182395.9|182270.9|182397.2|182272.2|182358.4|182233.4|213
1698021000000|2023-10-23 00:30:00|182394.1|182269.1|182395.4|182270.4|182423.6|182298.6|182391.7|182266.7|336
1698021300000|2023-10-23 00:35:00|182395.2|182270.2|182395.8|182270.8|182398|182273|182393.3|182268.3|240
1698021600000|2023-10-23 00:40:00|182395.1|182270.1|182360.3|182235.3|182397.9|182272.9|182305|182180|442
1698021900000|2023-10-23 00:45:00|182360.8|182235.8|182355.9|182230.9|182362.5|182237.5|182334.2|182209.2|267
1698022200000|2023-10-23 00:50:00|182356|182231|182364.6|182239.6|182371.2|182246.2|182315.2|182190.2|357
1698022500000|2023-10-23 00:55:00|182365.1|182240.1|182378.5|182253.5|182380.3|182255.3|182327.1|182202.1|299
1698022800000|2023-10-23 01:00:00|182378.9|182253.9|182393.1|182268.1|182398.2|182273.2|182373.4|182248.4|446
1698023100000|2023-10-23 01:05:00|182393.2|182268.2|182395.1|182270.1|182429.5|182304.5|182393.2|182268.2|352
1698023400000|2023-10-23 01:10:00|182389.7|182264.7|182413|182288|182417.7|182292.7|182385.3|182260.3|245
1698023700000|2023-10-23 01:15:00|182413.2|182288.2|182390.7|182265.7|182422.7|182297.7|182382.8|182257.8|269
1698024000000|2023-10-23 01:20:00|182390.6|182265.6|182400.5|182275.5|182406.9|182281.9|182387.3|182262.3|362
1698024300000|2023-10-23 01:25:00|182400|182275|182395.6|182270.6|182407.6|182282.6|182391.9|182266.9|251
1698024600000|2023-10-23 01:30:00|182399.9|182274.9|182391.7|182266.7|182403.8|182278.8|182388.4|182263.4|269
1698024900000|2023-10-23 01:35:00|182391.5|182266.5|182376.8|182251.8|182398.9|182273.9|182375.8|182250.8|237
1698025200000|2023-10-23 01:40:00|182376.6|182251.6|182345.4|182220.4|182383.4|182258.4|182345.4|182220.4|199
1698025500000|2023-10-23 01:45:00|182344.5|182219.5|182323.3|182198.3|182344.7|182219.7|182300.9|182175.9|509
1698025800000|2023-10-23 01:50:00|182326.1|182201.1|182320.6|182195.6|182329.4|182204.4|182317.6|182192.6|173
1698026100000|2023-10-23 01:55:00|182324.7|182199.7|182329.1|182204.1|182333.2|182208.2|182318.4|182193.4|279
1698026400000|2023-10-23 02:00:00|182332.8|182207.8|182396.3|182271.3|182442.3|182317.3|182326.6|182201.6|419
1698026700000|2023-10-23 02:05:00|182396.5|182271.5|182427.1|182302.1|182432.1|182307.1|182361.6|182236.6|691
1698027000000|2023-10-23 02:10:00|182427.4|182302.4|182443.5|182318.5|182455.7|182330.7|182422.7|182297.7|452
1698027300000|2023-10-23 02:15:00|182443.1|182318.1|182441.3|182316.3|182465.1|182340.1|182439.7|182314.7|405
1698027600000|2023-10-23 02:20:00|182439.9|182314.9|182454.5|182329.5|182460.1|182335.1|182420.9|182295.9|288
1698027900000|2023-10-23 02:25:00|182454.4|182329.4|182396.8|182271.8|182470.4|182345.4|182286.6|182161.6|455
1698028200000|2023-10-23 02:30:00|182397.2|182272.2|182452|182327|182668.2|182543.2|182389.4|182264.4|544
1698028500000|2023-10-23 02:35:00|182451.9|182326.9|182434.8|182309.8|182454.4|182329.4|182372.6|182247.6|520
1698028800000|2023-10-23 02:40:00|182434.3|182309.3|182472.3|182347.3|182473.5|182348.5|182429.7|182304.7|339
1698029100000|2023-10-23 02:45:00|182472.4|182347.4|182496.1|182371.1|182502.2|182377.2|182472.4|182347.4|354
1698029400000|2023-10-23 02:50:00|182496.4|182371.4|182562.3|182437.3|182562.3|182437.3|182496.4|182371.4|277
1698029700000|2023-10-23 02:55:00|182562.5|182437.5|182577.9|182452.9|182647.4|182522.4|182562.5|182437.5|445
1698030000000|2023-10-23 03:00:00|182577.7|182452.7|182532.9|182407.9|182583.2|182458.2|182529.3|182404.3|487
1698030300000|2023-10-23 03:05:00|182532.3|182407.3|182518|182393|182538|182413|182517.9|182392.9|184
1698030600000|2023-10-23 03:10:00|182518.1|182393.1|182477.2|182352.2|182518.1|182393.1|182464.5|182339.5|316
1698030900000|2023-10-23 03:15:00|182477.3|182352.3|182473.4|182348.4|182481.8|182356.8|182469.5|182344.5|198
1698031200000|2023-10-23 03:20:00|182472.7|182347.7|182467.1|182342.1|182472.8|182347.8|182463|182338|271
1698031500000|2023-10-23 03:25:00|182467|182342|182483.3|182358.3|182484.1|182359.1|182456.4|182331.4|311
1698031800000|2023-10-23 03:30:00|182483.7|182358.7|182430.5|182305.5|182489.4|182364.4|182426.4|182301.4|314
1698032100000|2023-10-23 03:35:00|182429.7|182304.7|182422.9|182297.9|182432.1|182307.1|182393.8|182268.8|184
1698032400000|2023-10-23 03:40:00|182423.4|182298.4|182457.4|182332.4|182468.2|182343.2|182421.1|182296.1|256
1698032700000|2023-10-23 03:45:00|182457.2|182332.2|182458.1|182333.1|182463|182338|182456.3|182331.3|229
1698033000000|2023-10-23 03:50:00|182458.4|182333.4|182459.7|182334.7|182463.2|182338.2|182457.6|182332.6|202
1698033300000|2023-10-23 03:55:00|182459.8|182334.8|182493.3|182368.3|182494.9|182369.9|182456.7|182331.7|205
1698033600000|2023-10-23 04:00:00|182492.5|182367.5|182443.6|182318.6|182510.5|182385.5|182435.9|182310.9|236
1698033900000|2023-10-23 04:05:00|182443.7|182318.7|182445|182320|182458.6|182333.6|182442.7|182317.7|239
1698034200000|2023-10-23 04:10:00|182444.8|182319.8|182432.9|182307.9|182446.3|182321.3|182427.3|182302.3|211
1698034500000|2023-10-23 04:15:00|182432.4|182307.4|182450.3|182325.3|182456.4|182331.4|182426.4|182301.4|405
1698034800000|2023-10-23 04:20:00|182450.8|182325.8|182442.3|182317.3|182450.8|182325.8|182438.5|182313.5|130
1698035100000|2023-10-23 04:25:00|182440.9|182315.9|182451.6|182326.6|182451.9|182326.9|182437.4|182312.4|250
1698035400000|2023-10-23 04:30:00|182452.7|182327.7|182460.8|182335.8|182462.3|182337.3|182451.1|182326.1|366
1698035700000|2023-10-23 04:35:00|182461.1|182336.1|182454.3|182329.3|182478.6|182353.6|182453.2|182328.2|206
1698036000000|2023-10-23 04:40:00|182456|182331|182462.7|182337.7|182495.9|182370.9|182455.1|182330.1|299
1698036300000|2023-10-23 04:45:00|182462.6|182337.6|182461.1|182336.1|182465.2|182340.2|182450.2|182325.2|206
1698036600000|2023-10-23 04:50:00|182460|182335|182442|182317|182460|182335|182428.8|182303.8|216
1698036900000|2023-10-23 04:55:00|182442.2|182317.2|182435.1|182310.1|182446.1|182321.1|182422.1|182297.1|224
1698037200000|2023-10-23 05:00:00|182443.9|182318.9|182425.7|182300.7|182452.8|182327.8|182417.2|182292.2|247
1698037500000|2023-10-23 05:05:00|182421.4|182296.4|182391.5|182266.5|182424|182299|182358.1|182233.1|355
1698037800000|2023-10-23 05:10:00|182392|182267|182424.5|182299.5|182426.2|182301.2|182388.7|182263.7|178
1698038100000|2023-10-23 05:15:00|182425|182300|182421.4|182296.4|182430.5|182305.5|182421.3|182296.3|205
1698038400000|2023-10-23 05:20:00|182421.3|182296.3|182430.8|182305.8|182434.1|182309.1|182382.3|182257.3|257
1698038700000|2023-10-23 05:25:00|182432.5|182307.5|182409.5|182284.5|182434.5|182309.5|182407.3|182282.3|167
1698039000000|2023-10-23 05:30:00|182408.9|182283.9|182398.8|182273.8|182408.9|182283.9|182390.9|182265.9|437
1698039300000|2023-10-23 05:35:00|182398.7|182273.7|182328.3|182203.3|182407.4|182282.4|182328.3|182203.3|389
1698039600000|2023-10-23 05:40:00|182328.7|182203.7|182392.6|182267.6|182404.9|182279.9|182306.6|182181.6|675
1698039900000|2023-10-23 05:45:00|182392.7|182267.7|182371.6|182246.6|182392.7|182267.7|182369.4|182244.4|307
1698040200000|2023-10-23 05:50:00|182372.1|182247.1|182395.1|182270.1|182402.9|182277.9|182321.4|182196.4|634
1698040500000|2023-10-23 05:55:00|182394.5|182269.5|182364.6|182239.6|182398.2|182273.2|182362|182237|528
1698040800000|2023-10-23 06:00:00|182363.4|182238.4|182252.5|182127.5|182366.3|182241.3|182205.5|182080.5|726
1698041100000|2023-10-23 06:05:00|182252.4|182127.4|182250.9|182125.9|182252.5|182127.5|182190.9|182065.9|745
1698041400000|2023-10-23 06:10:00|182250.2|182125.2|182286|182161|182333.6|182208.6|182221.4|182096.4|742
1698041700000|2023-10-23 06:15:00|182285.9|182160.9|182355.1|182230.1|182362.7|182237.7|182285.7|182160.7|560
1698042000000|2023-10-23 06:20:00|182355|182230|182334.2|182209.2|182362.8|182237.8|182317.3|182192.3|655
1698042300000|2023-10-23 06:25:00|182332.7|182207.7|182259.9|182134.9|182353.7|182228.7|182238|182113|557
1698042600000|2023-10-23 06:30:00|182260.1|182135.1|182230.2|182105.2|182296.9|182171.9|182218.2|182093.2|648
1698042900000|2023-10-23 06:35:00|182231.7|182106.7|182185.2|182060.2|182231.7|182106.7|182153.2|182028.2|583
1698043200000|2023-10-23 06:40:00|182185|182060|182189|182064|182237.1|182112.1|182183.9|182058.9|622
1698043500000|2023-10-23 06:45:00|182188.9|182063.9|182190.7|182065.7|182227.4|182102.4|182181.8|182056.8|668
1698043800000|2023-10-23 06:50:00|182191.1|182066.1|182158.8|182033.8|182201.1|182076.1|182124.1|181999.1|615
1698044100000|2023-10-23 06:55:00|182157.3|182032.3|182270|182145|182270|182145|182156.7|182031.7|766
1698044400000|2023-10-23 07:00:00|182277|182152|182465.3|182340.3|182530|182405|182277|182152|823
1698044700000|2023-10-23 07:05:00|182462.9|182337.9|182699.2|182574.2|182704.3|182579.3|182435.8|182310.8|759
1698045000000|2023-10-23 07:10:00|182697.9|182572.9|182940.9|182815.9|182951.9|182826.9|182697|182572|883
1698045300000|2023-10-23 07:15:00|182941.6|182816.6|182886.8|182761.8|183008.2|182883.2|182876.7|182751.7|748
1698045600000|2023-10-23 07:20:00|182886.7|182761.7|182686.5|182561.5|182888.7|182763.7|182651|182526|867
1698045900000|2023-10-23 07:25:00|182686.9|182561.9|182665|182540|182706.9|182581.9|182577.4|182452.4|806
1698046200000|2023-10-23 07:30:00|182666.1|182541.1|182653.3|182528.3|182760.4|182635.4|182620.8|182495.8|614
1698046500000|2023-10-23 07:35:00|182651.6|182526.6|182656.2|182531.2|182664|182539|182537.5|182412.5|599
1698046800000|2023-10-23 07:40:00|182656.6|182531.6|182834|182709|182839.2|182714.2|182583.9|182458.9|801
1698047100000|2023-10-23 07:45:00|182834.2|182709.2|182666|182541|182910.9|182785.9|182664.7|182539.7|656
1698047400000|2023-10-23 07:50:00|182666.5|182541.5|182789.3|182664.3|182811.8|182686.8|182599.4|182474.4|664
1698047700000|2023-10-23 07:55:00|182789.7|182664.7|182798.4|182673.4|182900.4|182775.4|182782.6|182657.6|788
1698048000000|2023-10-23 08:00:00|182799.2|182674.2|182722.6|182597.6|182834.5|182709.5|182694.9|182569.9|681
1698048300000|2023-10-23 08:05:00|182722.9|182597.9|182634.8|182509.8|182753|182628|182554.2|182429.2|714
1698048600000|2023-10-23 08:10:00|182637.9|182512.9|182660|182535|182676.7|182551.7|182570|182445|688
1698048900000|2023-10-23 08:15:00|182662|182537|182516.7|182391.7|182671.3|182546.3|182500.1|182375.1|748
1698049200000|2023-10-23 08:20:00|182516.9|182391.9|182502|182377|182540.1|182415.1|182458.6|182333.6|776
1698049500000|2023-10-23 08:25:00|182499.2|182374.2|182466.4|182341.4|182570.3|182445.3|182413.6|182288.6|740
1698049800000|2023-10-23 08:30:00|182466.8|182341.8|182592.7|182467.7|182627|182502|182448.4|182323.4|828
1698050100000|2023-10-23 08:35:00|182592.1|182467.1|182621.2|182496.2|182727.2|182602.2|182526.7|182401.7|785
1698050400000|2023-10-23 08:40:00|182621.4|182496.4|182761|182636|182780.3|182655.3|182621.4|182496.4|637
1698050700000|2023-10-23 08:45:00|182761.1|182636.1|182809.8|182684.8|182822.5|182697.5|182691.8|182566.8|703
1698051000000|2023-10-23 08:50:00|182809.7|182684.7|182824.9|182699.9|182872.3|182747.3|182790.8|182665.8|716
1698051300000|2023-10-23 08:55:00|182824.6|182699.6|182714.5|182589.5|182824.7|182699.7|182588.7|182463.7|790
1698051600000|2023-10-23 09:00:00|182716.2|182591.2|182732.4|182607.4|182793.4|182668.4|182695.2|182570.2|837
1698051900000|2023-10-23 09:05:00|182732|182607|182830.8|182705.8|182835|182710|182716.2|182591.2|753
1698052200000|2023-10-23 09:10:00|182830.9|182705.9|183035.6|182910.6|183044.9|182919.9|182813.5|182688.5|712
1698052500000|2023-10-23 09:15:00|183038.5|182913.5|183047.8|182922.8|183059.3|182934.3|182918.9|182793.9|617
1698052800000|2023-10-23 09:20:00|183047.9|182922.9|183250.6|183125.6|183284.6|183159.6|183047.9|182922.9|773
1698053100000|2023-10-23 09:25:00|183250.7|183125.7|183421.1|183296.1|183422.6|183297.6|183250.7|183125.7|650
1698053400000|2023-10-23 09:30:00|183413.6|183288.6|183526.8|183401.8|183646.2|183521.2|183413.6|183288.6|789
1698053700000|2023-10-23 09:35:00|183526.5|183401.5|183557.2|183432.2|183582.8|183457.8|183442.7|183317.7|760
1698054000000|2023-10-23 09:40:00|183557.6|183432.6|183485.6|183360.6|183569.4|183444.4|183460.9|183335.9|690
1698054300000|2023-10-23 09:45:00|183480.4|183355.4|183628.1|183503.1|183771.2|183646.2|183477.9|183352.9|840
1698054600000|2023-10-23 09:50:00|183621.1|183496.1|183550.9|183425.9|183703.7|183578.7|183525|183400|796
1698054900000|2023-10-23 09:55:00|183551.5|183426.5|183743.2|183618.2|183757.1|183632.1|183499.8|183374.8|791
1698055200000|2023-10-23 10:00:00|183748.4|183623.4|183488.1|183363.1|183809.6|183684.6|183488.1|183363.1|825
1698055500000|2023-10-23 10:05:00|183487.2|183362.2|183466.2|183341.2|183511.8|183386.8|183347|183222|921
1698055800000|2023-10-23 10:10:00|183466.4|183341.4|183596.7|183471.7|183597.5|183472.5|183402.4|183277.4|820
1698056100000|2023-10-23 10:15:00|183594.7|183469.7|183457|183332|183623.2|183498.2|183382.2|183257.2|762
1698056400000|2023-10-23 10:20:00|183456.3|183331.3|183442.4|183317.4|183525.3|183400.3|183380.3|183255.3|592
1698056700000|2023-10-23 10:25:00|183442.1|183317.1|183382.9|183257.9|183447.8|183322.8|183321|183196|622
1698057000000|2023-10-23 10:30:00|183382.3|183257.3|183411.7|183286.7|183443.1|183318.1|183346.4|183221.4|607
1698057300000|2023-10-23 10:35:00|183411.9|183286.9|183257.1|183132.1|183425.4|183300.4|183229.8|183104.8|689
1698057600000|2023-10-23 10:40:00|183256.9|183131.9|183216|183091|183280.1|183155.1|183175.3|183050.3|688
1698057900000|2023-10-23 10:45:00|183217.3|183092.3|183137.3|183012.3|183217.3|183092.3|183069.5|182944.5|671
1698058200000|2023-10-23 10:50:00|183135.4|183010.4|183259.1|183134.1|183268.3|183143.3|183134.7|183009.7|796
1698058500000|2023-10-23 10:55:00|183258.6|183133.6|183262.3|183137.3|183420.7|183295.7|183258.6|183133.6|810
1698058800000|2023-10-23 11:00:00|183264.6|183139.6|183181.3|183056.3|183280.1|183155.1|183181.3|183056.3|801
1698059100000|2023-10-23 11:05:00|183180.1|183055.1|183287.3|183162.3|183293.8|183168.8|183137.4|183012.4|671
1698059400000|2023-10-23 11:10:00|183287.5|183162.5|183087.5|182962.5|183291.4|183166.4|183072|182947|684
1698059700000|2023-10-23 11:15:00|183087.6|182962.6|183148.1|183023.1|183158.3|183033.3|182949.8|182824.8|816
1698060000000|2023-10-23 11:20:00|183147.7|183022.7|183255.4|183130.4|183258.8|183133.8|183068.2|182943.2|793
1698060300000|2023-10-23 11:25:00|183255.7|183130.7|183343.6|183218.6|183400.8|183275.8|183228.2|183103.2|695
1698060600000|2023-10-23 11:30:00|183342.5|183217.5|183284.9|183159.9|183411.5|183286.5|183242.7|183117.7|731
1698060900000|2023-10-23 11:35:00|183286.5|183161.5|183127.1|183002.1|183336.9|183211.9|183123.7|182998.7|732
1698061200000|2023-10-23 11:40:00|183126.1|183001.1|183180.4|183055.4|183295.1|183170.1|183115|182990|823
1698061500000|2023-10-23 11:45:00|183176.7|183051.7|183271.6|183146.6|183272.5|183147.5|183116|182991|641
1698061800000|2023-10-23 11:50:00|183271.7|183146.7|183175.6|183050.6|183288.5|183163.5|183148.1|183023.1|666
1698062100000|2023-10-23 11:55:00|183176.2|183051.2|183332.8|183207.8|183333.5|183208.5|183054.8|182929.8|877
1698062400000|2023-10-23 12:00:00|183347.6|183222.6|183580.1|183455.1|183663.7|183538.7|183346.4|183221.4|951
1698062700000|2023-10-23 12:05:00|183593.5|183468.5|183520.9|183395.9|183708.5|183583.5|183469.8|183344.8|936
1698063000000|2023-10-23 12:10:00|183520.8|183395.8|183356.8|183231.8|183532|183407|183314.9|183189.9|868
1698063300000|2023-10-23 12:15:00|183354.1|183229.1|183326.7|183201.7|183408.4|183283.4|183106.4|182981.4|995
1698063600000|2023-10-23 12:20:00|183326.5|183201.5|183072.1|182947.1|183330.9|183205.9|183044.9|182919.9|867
1698063900000|2023-10-23 12:25:00|183047.6|182922.6|182824.5|182699.5|183071.3|182946.3|182676.4|182551.4|937
1698064200000|2023-10-23 12:30:00|182824.8|182699.8|182884.2|182759.2|182992.5|182867.5|182798.7|182688.6|963
1698064500000|2023-10-23 12:35:00|182852|182727|182562.2|182437.2|182869|182744|182532|182407|997
1698064800000|2023-10-23 12:40:00|182563.9|182438.9|182716.7|182591.7|182729.8|182604.8|182489.9|182364.9|971
1698065100000|2023-10-23 12:45:00|182714.9|182589.9|182894.3|182769.3|182914.2|182789.2|182626.8|182501.8|963
1698065400000|2023-10-23 12:50:00|182895.9|182770.9|182662.3|182537.3|182942.3|182817.3|182597.3|182472.3|899
1698065700000|2023-10-23 12:55:00|182663.6|182538.6|182543|182418|182703.5|182578.5|182541.7|182416.7|985
1698066000000|2023-10-23 13:00:00|182542.9|182417.9|182300|182175|182564.2|182439.2|182300|182175|934
1698066300000|2023-10-23 13:05:00|182297.3|182172.3|182563.4|182438.4|182571.6|182446.6|182277.9|182152.9|940
1698066600000|2023-10-23 13:10:00|182563.5|182438.5|182669.8|182544.8|182780.9|182655.9|182553|182428|883
1698066900000|2023-10-23 13:15:00|182670.6|182545.6|182842.9|182717.9|182847.4|182722.4|182613.1|182488.1|882
1698067200000|2023-10-23 13:20:00|182842.7|182717.7|182851.1|182726.1|182981.2|182856.2|182785.8|182660.8|925
1698067500000|2023-10-23 13:25:00|182857.7|182732.7|182857.5|182732.5|183016.2|182891.2|182829.2|182704.2|872
1698067800000|2023-10-23 13:30:00|182856.3|182731.3|182883.3|182758.3|182916.9|182791.9|182726.3|182601.3|1039
1698068100000|2023-10-23 13:35:00|182884.7|182759.7|183006.7|182881.7|183043.3|182918.3|182869.9|182744.9|1003
1698068400000|2023-10-23 13:40:00|183009|182884|183347.4|183222.4|183373.5|183248.5|182948.3|182823.3|1068
1698068700000|2023-10-23 13:45:00|183349.7|183224.7|182727.5|182602.5|183394.6|183269.6|182649.5|182524.5|1119
1698069000000|2023-10-23 13:50:00|182730.1|182605.1|182610.4|182485.4|182862.8|182737.8|182596.8|182471.8|1096
1698069300000|2023-10-23 13:55:00|182609.6|182484.6|182618.7|182493.7|182753|182628|182473.9|182348.9|1086
1698069600000|2023-10-23 14:00:00|182588.8|182463.8|182598.6|182473.6|182643.1|182518.1|182398.6|182273.6|1070
1698069900000|2023-10-23 14:05:00|182597.1|182472.1|182520.2|182395.2|182662.1|182537.1|182512|182387|1092
1698070200000|2023-10-23 14:10:00|182521.6|182396.6|182459.6|182334.6|182526.9|182401.9|182374.1|182249.1|1037
1698070500000|2023-10-23 14:15:00|182460.5|182335.5|182245|182120|182506.9|182381.9|182217.4|182092.4|1020
1698070800000|2023-10-23 14:20:00|182245.4|182120.4|181945.3|181820.3|182277.3|182152.3|181936.2|181811.2|1068
1698071100000|2023-10-23 14:25:00|181945.2|181820.2|182002.7|181877.7|182087.3|181973.1|181941.7|181816.7|989
1698071400000|2023-10-23 14:30:00|182015.2|181890.2|182105.3|181980.3|182126.9|182001.9|181899.9|181774.9|1009
1698071700000|2023-10-23 14:35:00|182104.3|181979.3|181905.9|181780.9|182179.8|182054.8|181846.9|181721.9|1020
1698072000000|2023-10-23 14:40:00|181909.8|181784.8|181809.3|181684.3|181966.7|181841.7|181758.9|181633.9|1033
1698072300000|2023-10-23 14:45:00|181807.5|181682.5|181781.2|181656.2|181855.7|181730.7|181646.5|181521.5|991
1698072600000|2023-10-23 14:50:00|181781|181656|181505.2|181380.2|181796.7|181671.7|181450.4|181325.4|1004
1698072900000|2023-10-23 14:55:00|181503.8|181378.8|181436.9|181311.9|181513.1|181388.1|181403.4|181278.4|955
1698073200000|2023-10-23 15:00:00|181435.5|181310.5|181345.8|181220.8|181548|181423|181255.7|181130.7|1032
1698073500000|2023-10-23 15:05:00|181386.4|181261.4|181617.1|181492.1|181688.6|181563.6|181324.1|181199.1|922
1698073800000|2023-10-23 15:10:00|181613.1|181488.1|181495.9|181370.9|181642.1|181517.1|181460.1|181335.1|832
1698074100000|2023-10-23 15:15:00|181496.6|181371.6|181589.4|181464.4|181602.2|181477.2|181435|181310|876
1698074400000|2023-10-23 15:20:00|181590.2|181465.2|181468.1|181343.1|181596.3|181471.3|181420.3|181295.3|815
1698074700000|2023-10-23 15:25:00|181462.7|181337.7|181354.4|181229.4|181462.7|181337.7|181328.9|181203.9|922
1698075000000|2023-10-23 15:30:00|181352.9|181227.9|181295.4|181170.4|181466.4|181341.4|181289.2|181164.2|949
1698075300000|2023-10-23 15:35:00|181290.5|181165.5|181144|181019|181295.5|181170.5|181123.7|180998.7|926
1698075600000|2023-10-23 15:40:00|181144.3|181019.3|181167.9|181042.9|181221|181096|181099.5|180974.5|926
1698075900000|2023-10-23 15:45:00|181168.4|181043.4|180956.9|180831.9|181176.7|181051.7|180937.2|180812.2|956
1698076200000|2023-10-23 15:50:00|180957.5|180832.5|181238.6|181113.6|181256.8|181131.8|180908.5|180783.5|913
1698076500000|2023-10-23 15:55:00|181238.5|181113.5|181149.1|181024.1|181292.2|181167.2|181127.1|181002.1|945
1698076800000|2023-10-23 16:00:00|181148.6|181023.6|181245.2|181120.2|181334.5|181209.5|181138.7|181013.7|923
1698077100000|2023-10-23 16:05:00|181240.2|181115.2|181262.8|181137.8|181282.4|181157.4|181176.3|181051.3|728
1698077400000|2023-10-23 16:10:00|181262.9|181137.9|181253.8|181128.8|181268.9|181143.9|181187.9|181062.9|771
1698077700000|2023-10-23 16:15:00|181255.5|181130.5|181403.5|181278.5|181406.4|181281.4|181209.2|181084.2|877
1698078000000|2023-10-23 16:20:00|181403.1|181278.1|181084.7|180959.7|181405|181280|181081|180956|897
1698078300000|2023-10-23 16:25:00|181086.2|180961.2|181074.3|180949.3|181123.3|180998.3|181057.9|180932.9|857
1698078600000|2023-10-23 16:30:00|181100.5|180975.5|181255.9|181130.9|181272.3|181147.3|181069.5|180944.5|864
1698078900000|2023-10-23 16:35:00|181255.3|181130.3|181313.9|181188.9|181314.4|181189.4|181131.6|181006.6|845
1698079200000|2023-10-23 16:40:00|181314.7|181189.7|181341|181216|181365|181240|181225.3|181100.3|804
1698079500000|2023-10-23 16:45:00|181341.6|181216.6|181184.3|181059.3|181353.2|181228.2|181183|181058|788
1698079800000|2023-10-23 16:50:00|181184.6|181059.6|181126.3|181001.3|181236.3|181111.3|181119.4|180994.4|933
1698080100000|2023-10-23 16:55:00|181126|181001|180874.3|180749.3|181127.3|181002.3|180831.6|180706.6|998
1698080400000|2023-10-23 17:00:00|180874.6|180749.6|180966.3|180841.3|181044.6|180919.6|180839.1|180714.1|984
1698080700000|2023-10-23 17:05:00|180974.3|180849.3|180872.7|180747.7|180990.1|180865.1|180856.1|180731.1|834
1698081000000|2023-10-23 17:10:00|180873.3|180748.3|180994.9|180869.9|181036|180911|180841.6|180716.6|887
1698081300000|2023-10-23 17:15:00|180995.7|180870.7|181050.6|180925.6|181093.5|180968.5|180965|180840|870
1698081600000|2023-10-23 17:20:00|181050.9|180925.9|181082.4|180957.4|181108.5|180983.5|181030.4|180905.4|854
1698081900000|2023-10-23 17:25:00|181082.2|180957.2|181113.5|180988.5|181162.3|181037.3|181067.8|180942.8|760
1698082200000|2023-10-23 17:30:00|181113.4|180988.4|181071.5|180946.5|181144.7|181019.7|181048.7|180923.7|813
1698082500000|2023-10-23 17:35:00|181067.6|180942.6|181236.2|181111.2|181259.6|181134.6|181051.2|180926.2|835
1698082800000|2023-10-23 17:40:00|181236.3|181111.3|181263.3|181138.3|181377.9|181252.9|181212.8|181087.8|908
1698083100000|2023-10-23 17:45:00|181281.6|181156.6|181126.9|181001.9|181339.1|181214.1|181121.5|180997.7|871
1698083400000|2023-10-23 17:50:00|181127.3|181002.3|181118.9|180993.9|181175|181050|181047.7|180923.5|885
1698083700000|2023-10-23 17:55:00|181118.1|180993.1|181197.2|181072.2|181230.5|181105.5|181076.7|180951.7|912
1698084000000|2023-10-23 18:00:00|181198|181073|181248.2|181123.2|181282.3|181157.3|181151.7|181063.6|900
1698084300000|2023-10-23 18:05:00|181247.9|181122.9|181151.3|181026.3|181283.9|181168|181143.6|181018.6|667
1698084600000|2023-10-23 18:10:00|181151|181026|181268.4|181143.4|181271.4|181146.4|181120.3|180995.3|764
1698084900000|2023-10-23 18:15:00|181268.9|181143.9|181480.2|181355.2|181503.3|181378.3|181257.8|181132.8|911
1698085200000|2023-10-23 18:20:00|181479.5|181354.5|181510.9|181385.9|181523.2|181398.2|181397|181272|900
1698085500000|2023-10-23 18:25:00|181510.6|181385.6|181466|181341|181513.9|181399.3|181375.4|181250.4|881
1698085800000|2023-10-23 18:30:00|181465.7|181340.7|181457.9|181332.9|181502.9|181377.9|181427.7|181302.7|898
1698086100000|2023-10-23 18:35:00|181458.7|181333.7|181374.6|181249.6|181464.5|181339.5|181364.2|181239.2|714
1698086400000|2023-10-23 18:40:00|181374.2|181249.2|181506.6|181381.6|181533.5|181408.5|181304.2|181216.5|844
1698086700000|2023-10-23 18:45:00|181470.6|181420.6|181431|181306|181531|181420.9|181400|181275|880
1698087000000|2023-10-23 18:50:00|181431.3|181306.3|181376.7|181251.7|181450|181325|181347.4|181222.4|852
1698087300000|2023-10-23 18:55:00|181374.8|181249.8|181289.8|181164.8|181435.2|181310.2|181277.5|181152.5|946
1698087600000|2023-10-23 19:00:00|181290.3|181165.3|181254.8|181129.8|181322.7|181197.7|181252.4|181127.4|871
1698087900000|2023-10-23 19:05:00|181251.9|181126.9|181370.2|181245.2|181377.3|181252.3|181250|181125|801
1698088200000|2023-10-23 19:10:00|181370.3|181245.3|181380.2|181255.2|181475.7|181350.7|181352.8|181227.8|903
1698088500000|2023-10-23 19:15:00|181381.3|181256.3|181436.2|181311.2|181451.9|181326.9|181367.3|181242.3|934
1698088800000|2023-10-23 19:20:00|181436.1|181311.1|181485.5|181360.5|181551.6|181426.6|181418.8|181293.8|1000
1698089100000|2023-10-23 19:25:00|181487.4|181362.4|181615.7|181490.7|181641|181516|181473.2|181348.2|971
1698089400000|2023-10-23 19:30:00|181617.6|181492.6|181630|181505|181677.2|181552.2|181617.6|181492.6|867
1698089700000|2023-10-23 19:35:00|181631.7|181506.7|181654|181529|181714.3|181589.3|181611.9|181506.7|927
1698090000000|2023-10-23 19:40:00|181654.5|181529.5|181702.9|181577.9|181719.9|181594.9|181558.6|181466.8|939
1698090300000|2023-10-23 19:45:00|181703.3|181578.3|181679.1|181554.1|181771.5|181646.5|181677.5|181552.5|957
1698090600000|2023-10-23 19:50:00|181676.8|181551.8|181753.5|181628.5|181756|181631|181676.2|181551.2|902
1698090900000|2023-10-23 19:55:00|181745.6|181620.6|181704.1|181579.1|181750.9|181625.9|181662|181572.3|882
1698091200000|2023-10-23 20:00:00|181703.5|181578.5|181662.8|181537.8|181703.5|181578.5|181606.7|181481.7|647
1698091500000|2023-10-23 20:05:00|181662.9|181537.9|181673.2|181548.2|181684.1|181559.1|181653.5|181528.5|561
1698091800000|2023-10-23 20:10:00|181673.1|181548.1|181556|181431|181681.2|181556.2|181535.7|181410.7|590
1698092100000|2023-10-23 20:15:00|181556.3|181431.3|181540.4|181415.4|181556.3|181431.3|181534.1|181409.1|505
1698092400000|2023-10-23 20:20:00|181540.5|181415.5|181508.6|181383.6|181576.7|181451.7|181506.5|181381.5|363
1698092700000|2023-10-23 20:25:00|181508.4|181383.4|181483|181358|181512.7|181387.7|181482.2|181357.2|473
1698093000000|2023-10-23 20:30:00|181483.1|181358.1|181481.4|181356.4|181489.6|181364.6|181479.8|181354.8|262
1698093300000|2023-10-23 20:35:00|181481.1|181356.1|181485.5|181360.5|181492.5|181367.5|181471.8|181346.8|520
1698093600000|2023-10-23 20:40:00|181486.2|181361.2|181458.1|181333.1|181488.5|181363.5|181452.7|181327.7|478
1698093900000|2023-10-23 20:45:00|181458|181333|181476.6|181351.6|181487.4|181362.4|181455.4|181330.4|280
1698094200000|2023-10-23 20:50:00|181476.5|181351.5|181479.7|181354.7|181487.2|181362.2|181475.1|181350.1|272
1698094500000|2023-10-23 20:55:00|181481.2|181356.2|181566.8|181344.5|181593.1|181376.4|181468.6|181332.4|308
1698094800000|2023-10-23 21:00:00|181605.7|181295.7|181686.8|181376.8|181686.8|181376.8|181581.9|181288.5|25
1698095100000|2023-10-23 21:05:00|181687.8|181377.8|181686.4|181376.4|181699.8|181389.8|181683.7|181373.7|86
1698095400000|2023-10-23 21:10:00|181685.8|181375.8|181706.8|181396.8|181706.8|181396.8|181681.9|181371.9|154
1698095700000|2023-10-23 21:15:00|181706.2|181396.2|181714.7|181404.7|181714.8|181404.8|181684.1|181374.1|165
1698096000000|2023-10-23 21:20:00|181715|181405|181705.2|181395.2|181716|181406|181702.4|181392.4|87
1698096300000|2023-10-23 21:25:00|181705.1|181395.1|181709.3|181399.3|181710.4|181400.4|181704.5|181394.5|43
1698096600000|2023-10-23 21:30:00|181709.4|181399.4|181708.2|181398.2|181711.9|181401.9|181703.6|181393.6|123
1698096900000|2023-10-23 21:35:00|181708.4|181398.4|181707.1|181397.1|181717|181407|181705.1|181395.1|75
1698097200000|2023-10-23 21:40:00|181709.6|181399.6|181703.6|181393.6|181710.2|181400.2|181702.6|181392.6|85
1698097500000|2023-10-23 21:45:00|181700.1|181390.1|181756|181464|181766.9|181472.9|181693.5|181383.5|312
1698097800000|2023-10-23 21:50:00|181763.4|181461.9|181742.1|181462.5|181768.9|181474.8|181740.2|181455.5|125
1698098100000|2023-10-23 21:55:00|181740.4|181462.6|181707.9|181507.9|181741|181529|181684.5|181460.9|75
1698098400000|2023-10-23 22:00:00|181707.7|181505.9|181581.7|181456.7|181741.6|181505.9|181581.7|181437.6|395
1698098700000|2023-10-23 22:05:00|181581.8|181456.8|181578.8|181453.8|181597.1|181463.6|181573.8|181448.8|240
1698099000000|2023-10-23 22:10:00|181577.6|181452.6|181563.1|181438.1|181582.4|181456.3|181562.1|181431.3|206
1698099300000|2023-10-23 22:15:00|181563.6|181438.6|181560.3|181435.3|181568.7|181443.7|181559.6|181434.6|57
1698099600000|2023-10-23 22:20:00|181560|181435|181563.9|181438.9|181570.2|181440.5|181545.3|181419.7|127
1698099900000|2023-10-23 22:25:00|181564.2|181439.2|181546.5|181421.5|181564.2|181439.2|181542.7|181417.7|252
1698100200000|2023-10-23 22:30:00|181546.6|181421.6|181559|181434|181562.3|181437.3|181544.9|181419.9|87
1698100500000|2023-10-23 22:35:00|181561.2|181436.2|181562.1|181437.1|181564.7|181437.6|181556.2|181431.2|72
1698100800000|2023-10-23 22:40:00|181562.3|181437.3|181539.2|181414.2|181563.7|181438.7|181532.6|181407.6|102
1698101100000|2023-10-23 22:45:00|181539.1|181414.1|181554.2|181429.2|181558.8|181433.8|181532.3|181407.3|98
1698101400000|2023-10-23 22:50:00|181554.1|181429.1|181540.7|181415.7|181559.8|181434.8|181532.5|181407.5|146
1698101700000|2023-10-23 22:55:00|181540.5|181415.5|181558.1|181433.1|181559.5|181434.5|181520.8|181393.4|183
1698102000000|2023-10-23 23:00:00|181557.5|181432.5|181540.9|181415.9|181557.5|181432.5|181538.4|181413.4|149
1698102300000|2023-10-23 23:05:00|181542.6|181417.6|181544.1|181419.1|181550.1|181425.1|181539.9|181414.9|123
1698102600000|2023-10-23 23:10:00|181544|181419|181525.1|181400.1|181544.9|181419.9|181518.4|181393.4|118
1698102900000|2023-10-23 23:15:00|181521.6|181396.6|181505.5|181380.5|181529.2|181404.2|181503.5|181378.5|100
1698103200000|2023-10-23 23:20:00|181509|181384|181535.2|181410.2|181539.4|181414.4|181499.5|181374.5|127
1698103500000|2023-10-23 23:25:00|181536.2|181411.2|181541.1|181416.1|181541.1|181416.1|181532.1|181407.1|74
1698103800000|2023-10-23 23:30:00|181541.7|181416.7|181531.2|181406.2|181546.1|181421.1|181528.9|181403.9|151
1698104100000|2023-10-23 23:35:00|181531|181406|181529.4|181404.4|181534.7|181409.7|181526.2|181401.2|215
1698104400000|2023-10-23 23:40:00|181529.6|181404.6|181532.9|181407.9|181537|181412|181529.1|181404.1|132
1698104700000|2023-10-23 23:45:00|181532.4|181407.4|181507|181382|181538.3|181413.3|181504.7|181379.7|158
1698105000000|2023-10-23 23:50:00|181506.8|181381.8|181531.5|181406.5|181535.3|181410.3|181503.6|181378.6|167
1698105300000|2023-10-23 23:55:00|181529.3|181404.3|181526.5|181401.5|181531.2|181406.2|181522.3|181397.3|139
1698105600000|2023-10-24 00:00:00|181527|181402|181504.1|181379.1|181527|181402|181495.9|181370.9|319
1698105900000|2023-10-24 00:05:00|181503.8|181378.8|181533.5|181408.5|181537.8|181412.8|181480.6|181355.6|439
1698106200000|2023-10-24 00:10:00|181532.4|181407.4|181527.9|181402.9|181540.7|181415.7|181524.6|181399.6|410
1698106500000|2023-10-24 00:15:00|181528|181403|181533.9|181408.9|181578|181453|181526.3|181401.3|451
1698106800000|2023-10-24 00:20:00|181534|181409|181489.5|181364.5|181534.5|181409.5|181469.7|181344.7|374
1698107100000|2023-10-24 00:25:00|181488.9|181363.9|181480.1|181355.1|181495|181370|181462.9|181337.9|420
1698107400000|2023-10-24 00:30:00|181481.2|181356.2|181438.2|181313.2|181499.3|181374.3|181438.2|181313.2|656
1698107700000|2023-10-24 00:35:00|181437.8|181312.8|181498.4|181373.4|181504.2|181379.2|181437.8|181312.8|578
1698108000000|2023-10-24 00:40:00|181500.1|181375.1|181468.5|181343.5|181515.2|181390.2|181459.1|181334.1|473
1698108300000|2023-10-24 00:45:00|181465.1|181340.1|181497.3|181372.3|181506.3|181381.3|181462.6|181337.6|404
1698108600000|2023-10-24 00:50:00|181497.1|181372.1|181418.9|181293.9|181499.5|181374.5|181418|181293|447
1698108900000|2023-10-24 00:55:00|181417.5|181292.5|181399.4|181274.4|181417.5|181292.5|181368.6|181243.6|589
1698109200000|2023-10-24 01:00:00|181399.3|181274.3|181316.1|181191.1|181399.3|181274.3|181314.6|181189.6|499
1698109500000|2023-10-24 01:05:00|181314|181189|181374.2|181249.2|181377|181252|181313.9|181188.9|543
1698109800000|2023-10-24 01:10:00|181374.3|181249.3|181340.8|181215.8|181380.9|181255.9|181331.2|181206.2|406
1698110100000|2023-10-24 01:15:00|181341|181216|181370.6|181245.6|181383.9|181258.9|181336.2|181211.2|497
1698110400000|2023-10-24 01:20:00|181370.5|181245.5|181504.4|181379.4|181505.8|181380.8|181369.8|181244.8|562
1698110700000|2023-10-24 01:25:00|181505.6|181380.6|181535.1|181410.1|181536.3|181411.3|181446.8|181321.8|451
1698111000000|2023-10-24 01:30:00|181534.6|181409.6|181603.6|181478.6|181604.8|181479.8|181502.1|181377.1|628
1698111300000|2023-10-24 01:35:00|181603.7|181478.7|181569.9|181444.9|181623.4|181498.4|181569.5|181444.5|561
1698111600000|2023-10-24 01:40:00|181570.9|181445.9|181537.5|181412.5|181577.3|181452.3|181536.5|181411.5|461
1698111900000|2023-10-24 01:45:00|181537|181412|181576.9|181451.9|181578.8|181453.8|181535.4|181410.4|341
1698112200000|2023-10-24 01:50:00|181577.3|181452.3|181605.4|181480.4|181609.6|181484.6|181572.3|181447.3|400
1698112500000|2023-10-24 01:55:00|181605.5|181480.5|181606.2|181481.2|181616.6|181491.6|181602.9|181477.9|386
1698112800000|2023-10-24 02:00:00|181606|181481|181640.4|181515.4|181649.1|181524.1|181603.6|181478.6|432
1698113100000|2023-10-24 02:05:00|181640|181515|181601.9|181476.9|181642.5|181517.5|181572|181447|418
1698113400000|2023-10-24 02:10:00|181601.5|181476.5|181504.4|181379.4|181607|181482|181500.2|181375.2|440
1698113700000|2023-10-24 02:15:00|181503.7|181378.7|181385.4|181260.4|181505.4|181380.4|181384.1|181259.1|521
1698114000000|2023-10-24 02:20:00|181384.5|181259.5|181361.8|181236.8|181386.3|181261.3|181328.9|181203.9|503
1698114300000|2023-10-24 02:25:00|181361.4|181236.4|181332.7|181207.7|181366.5|181241.5|181287.7|181162.7|703
1698114600000|2023-10-24 02:30:00|181332.9|181207.9|181244|181119|181448.1|181323.1|181127.8|181002.8|625
1698114900000|2023-10-24 02:35:00|181244.5|181119.5|181294.5|181169.5|181331.8|181206.8|181197.6|181072.6|563
1698115200000|2023-10-24 02:40:00|181294.9|181169.9|181180.8|181055.8|181296.4|181171.4|181165.5|181040.5|633
1698115500000|2023-10-24 02:45:00|181180.1|181055.1|181219.3|181094.3|181234.3|181109.3|181176.2|181051.2|611
1698115800000|2023-10-24 02:50:00|181220.6|181095.6|181274.9|181149.9|181291|181166|181208.7|181083.7|577
1698116100000|2023-10-24 02:55:00|181274.8|181149.8|181313.5|181188.5|181340.5|181215.5|181240.2|181115.2|581
1698116400000|2023-10-24 03:00:00|181313.9|181188.9|181330.7|181205.7|181346.9|181221.9|181302.7|181177.7|631
1698116700000|2023-10-24 03:05:00|181330.6|181205.6|181338.8|181213.8|181362.7|181237.7|181330.2|181205.2|599
1698117000000|2023-10-24 03:10:00|181341.2|181216.2|181332.9|181207.9|181352|181227|181293.4|181168.4|649
1698117300000|2023-10-24 03:15:00|181328.3|181203.3|181340.2|181215.2|181386.7|181261.7|181301.3|181176.3|479
1698117600000|2023-10-24 03:20:00|181339.6|181214.6|181270.4|181145.4|181344.9|181219.9|181251.6|181126.6|397
1698117900000|2023-10-24 03:25:00|181270.1|181145.1|181343.2|181218.2|181362.1|181237.1|181269.8|181144.8|466
1698118200000|2023-10-24 03:30:00|181342.9|181217.9|181339.8|181214.8|181376.7|181251.7|181308.8|181183.8|508
1698118500000|2023-10-24 03:35:00|181339.9|181214.9|181344.1|181219.1|181346.5|181221.5|181314|181189|589
1698118800000|2023-10-24 03:40:00|181344.2|181219.2|181411.1|181286.1|181412.6|181287.6|181344.2|181219.2|323
1698119100000|2023-10-24 03:45:00|181411.6|181286.6|181405.8|181280.8|181415.3|181290.3|181405.4|181280.4|445
1698119400000|2023-10-24 03:50:00|181406|181281|181412.4|181287.4|181436.4|181311.4|181406|181281|630
1698119700000|2023-10-24 03:55:00|181411.7|181286.7|181438.7|181313.7|181445.3|181320.3|181411.7|181286.7|448
1698120000000|2023-10-24 04:00:00|181437.6|181312.6|181451.2|181326.2|181478.6|181353.6|181400.1|181275.1|634
1698120300000|2023-10-24 04:05:00|181450.9|181325.9|181474.3|181349.3|181506.2|181381.2|181450.9|181325.9|597
1698120600000|2023-10-24 04:10:00|181474|181349|181465.6|181340.6|181475.6|181350.6|181458|181333|398
1698120900000|2023-10-24 04:15:00|181465.5|181340.5|181439.4|181314.4|181471|181346|181434.3|181309.3|297
1698121200000|2023-10-24 04:20:00|181439.9|181314.9|181435|181310|181443.1|181318.1|181404.2|181279.2|359
1698121500000|2023-10-24 04:25:00|181435.5|181310.5|181469.3|181344.3|181472.3|181347.3|181410.7|181285.7|652
1698121800000|2023-10-24 04:30:00|181469.1|181344.1|181438.6|181313.6|181483|181358|181436.1|181311.1|490
1698122100000|2023-10-24 04:35:00|181437.7|181312.7|181447|181322|181454.5|181329.5|181435.9|181310.9|548
1698122400000|2023-10-24 04:40:00|181447.1|181322.1|181447.3|181322.3|181453.2|181328.2|181432.7|181307.7|553
1698122700000|2023-10-24 04:45:00|181447.4|181322.4|181440|181315|181451.1|181326.1|181434.1|181309.1|396
1698123000000|2023-10-24 04:50:00|181441.8|181316.8|181403.5|181278.5|181452.5|181327.5|181403.1|181278.1|628
1698123300000|2023-10-24 04:55:00|181403.6|181278.6|181334.9|181209.9|181429.8|181304.8|181334.2|181209.2|501
1698123600000|2023-10-24 05:00:00|181335|181210|181391.6|181266.6|181392.5|181267.5|181329.9|181204.9|713
1698123900000|2023-10-24 05:05:00|181391.1|181266.1|181392.8|181267.8|181415.3|181290.3|181351.5|181226.5|585
1698124200000|2023-10-24 05:10:00|181392.4|181267.4|181391.2|181266.2|181417.7|181292.7|181359.7|181234.7|690
1698124500000|2023-10-24 05:15:00|181391|181266|181395.5|181270.5|181410.2|181285.2|181390.2|181265.2|735
1698124800000|2023-10-24 05:20:00|181399.5|181274.5|181431|181306|181435.7|181310.7|181392.4|181267.4|606
1698125100000|2023-10-24 05:25:00|181430.9|181305.9|181405.2|181280.2|181453.1|181328.1|181392.5|181267.5|652
1698125400000|2023-10-24 05:30:00|181405.1|181280.1|181422.2|181297.2|181423.8|181298.8|181392.7|181267.7|688
1698125700000|2023-10-24 05:35:00|181421.7|181296.7|181448.3|181323.3|181453.3|181328.3|181421.7|181296.7|746
1698126000000|2023-10-24 05:40:00|181446.7|181321.7|181426.1|181301.1|181470.5|181345.5|181422.3|181297.3|646
1698126300000|2023-10-24 05:45:00|181425.7|181300.7|181432.5|181307.5|181432.6|181307.6|181393.7|181268.7|520
1698126600000|2023-10-24 05:50:00|181432.2|181307.2|181403.5|181278.5|181432.5|181307.5|181390|181265|721
1698126900000|2023-10-24 05:55:00|181402.9|181277.9|181329.1|181204.1|181407.1|181282.1|181329.1|181204.1|675
1698127200000|2023-10-24 06:00:00|181331.6|181206.6|181185.8|181060.8|181371.3|181246.3|181162.4|181037.4|675
1698127500000|2023-10-24 06:05:00|181185.4|181060.4|181124.8|180999.8|181185.4|181060.4|181070.1|180945.1|617
1698127800000|2023-10-24 06:10:00|181124.7|180999.7|180931.9|180806.9|181129.7|181004.7|180927.9|180802.9|651
1698128100000|2023-10-24 06:15:00|180932.4|180807.4|181053.1|180928.1|181060.6|180935.6|180930.5|180805.5|540
1698128400000|2023-10-24 06:20:00|181052.7|180927.7|181026.1|180901.1|181055|180930|180991.5|180866.5|443
1698128700000|2023-10-24 06:25:00|181026.4|180901.4|180952|180827|181063.1|180938.1|180945.7|180820.7|559
1698129000000|2023-10-24 06:30:00|180951.8|180826.8|180943|180818|181005.8|180880.8|180942.5|180817.5|542
1698129300000|2023-10-24 06:35:00|180943.5|180818.5|180976.9|180851.9|181027.4|180902.4|180920.2|180795.2|573
1698129600000|2023-10-24 06:40:00|180977.2|180852.2|181030.9|180905.9|181038.8|180913.8|180973.3|180848.3|629
1698129900000|2023-10-24 06:45:00|181029.2|180904.2|181056.3|180931.3|181067.1|180942.1|181024.4|180899.4|637
1698130200000|2023-10-24 06:50:00|181056.1|180931.1|181033.4|180908.4|181086.3|180961.3|180992.3|180867.3|657
1698130500000|2023-10-24 06:55:00|181032.9|180907.9|180933.5|180808.5|181067.1|180942.1|180907.1|180782.1|858
1698130800000|2023-10-24 07:00:00|180927.2|180802.2|180996.1|180871.1|181136|181011|180927.2|180802.2|874
1698131100000|2023-10-24 07:05:00|180996|180871|181018.2|180893.2|181052.6|180927.6|180975.2|180850.2|706
1698131400000|2023-10-24 07:10:00|181018.1|180893.1|181066.2|180941.2|181207.2|181082.2|181003.6|180878.6|785
1698131700000|2023-10-24 07:15:00|181071.2|180946.2|180905.9|180780.9|181078.9|180953.9|180882.1|180757.1|986
1698132000000|2023-10-24 07:20:00|180908.1|180783.1|180990.4|180865.4|181029|180904|180903.6|180778.6|809
1698132300000|2023-10-24 07:25:00|180990.6|180865.6|181076.3|180951.3|181101.3|180976.3|180990.3|180865.3|653
1698132600000|2023-10-24 07:30:00|181077.2|180952.2|181171.5|181046.5|181223.8|181098.8|181077.2|180952.2|788
1698132900000|2023-10-24 07:35:00|181171.7|181046.7|181342.8|181217.8|181427.5|181302.5|181169.1|181044.1|700
1698133200000|2023-10-24 07:40:00|181342.6|181217.6|181444.1|181319.1|181480.7|181355.7|181314.7|181189.7|914
1698133500000|2023-10-24 07:45:00|181443.8|181318.8|181470.6|181345.6|181549.4|181424.4|181389.4|181264.4|795
1698133800000|2023-10-24 07:50:00|181471|181346|181476.4|181351.4|181485.1|181360.1|181369.7|181244.7|659
1698134100000|2023-10-24 07:55:00|181470.6|181345.6|181451.2|181326.2|181497.6|181372.6|181434.1|181309.1|655
1698134400000|2023-10-24 08:00:00|181431.4|181306.4|181384.3|181259.3|181448.1|181323.1|181344.7|181219.7|793
1698134700000|2023-10-24 08:05:00|181384.1|181259.1|181270.2|181145.2|181384.3|181259.3|181241|181116|724
1698135000000|2023-10-24 08:10:00|181270|181145|181341.6|181216.6|181351.9|181226.9|181204|181079|744
1698135300000|2023-10-24 08:15:00|181341.9|181216.9|181577.2|181452.2|181582.3|181457.3|181331.8|181206.8|600
1698135600000|2023-10-24 08:20:00|181582.3|181457.3|181404|181279|181612.9|181487.9|181319.7|181194.7|743
1698135900000|2023-10-24 08:25:00|181403.5|181278.5|181324.3|181199.3|181414.7|181289.7|181285|181160|687
1698136200000|2023-10-24 08:30:00|181326.1|181201.1|181472.1|181347.1|181517.6|181392.6|181308.1|181183.1|680
1698136500000|2023-10-24 08:35:00|181472.7|181347.7|181541.4|181416.4|181606.3|181481.3|181417.2|181292.2|791
1698136800000|2023-10-24 08:40:00|181541.2|181416.2|181443.6|181318.6|181553.9|181428.9|181419.9|181294.9|808
1698137100000|2023-10-24 08:45:00|181443.8|181318.8|181295.5|181170.5|181449.3|181324.3|181248|181123|693
1698137400000|2023-10-24 08:50:00|181296|181171|181415.1|181290.1|181416.3|181291.3|181276.9|181151.9|679
1698137700000|2023-10-24 08:55:00|181415|181290|181246|181121|181425.9|181300.9|181200.7|181075.7|820
1698138000000|2023-10-24 09:00:00|181246.9|181121.9|181243.5|181118.5|181338|181213|181230.9|181105.9|668
1698138300000|2023-10-24 09:05:00|181244.5|181119.5|181321.3|181196.3|181355.5|181230.5|181239.6|181114.6|531
1698138600000|2023-10-24 09:10:00|181321|181196|181381|181256|181388.3|181263.3|181272.8|181147.8|681
1698138900000|2023-10-24 09:15:00|181384|181259|181385.1|181260.1|181391.6|181266.6|181323.7|181198.7|706
1698139200000|2023-10-24 09:20:00|181384.9|181259.9|181333.8|181208.8|181386.5|181261.5|181321.4|181196.4|527
1698139500000|2023-10-24 09:25:00|181333.6|181208.6|181219.4|181094.4|181338.6|181213.6|181215.2|181090.2|681
1698139800000|2023-10-24 09:30:00|181223.8|181098.8|181219.7|181094.7|181226.8|181101.8|181184.8|181059.8|511
1698140100000|2023-10-24 09:35:00|181220.2|181095.2|181329.2|181204.2|181335|181210|181220|181095|593
1698140400000|2023-10-24 09:40:00|181329.3|181204.3|181243.9|181118.9|181332.8|181207.8|181241.2|181116.2|678
1698140700000|2023-10-24 09:45:00|181244.2|181119.2|181221.9|181096.9|181276.2|181151.2|181185.5|181060.5|608
1698141000000|2023-10-24 09:50:00|181224.8|181099.8|181265.4|181140.4|181274.5|181149.5|181220.7|181095.7|518
1698141300000|2023-10-24 09:55:00|181265.6|181140.6|181352.3|181227.3|181390.9|181265.9|181264.8|181139.8|431
1698141600000|2023-10-24 10:00:00|181354.2|181229.2|181379.1|181254.1|181400.4|181275.4|181253.1|181128.1|671
1698141900000|2023-10-24 10:05:00|181378.3|181253.3|181466.6|181341.6|181468.4|181343.4|181350.3|181225.3|613
1698142200000|2023-10-24 10:10:00|181466.5|181341.5|181473.8|181348.8|181478.2|181353.2|181433.3|181308.3|437
1698142500000|2023-10-24 10:15:00|181474|181349|181631.5|181506.5|181634.7|181509.7|181474|181349|552
1698142800000|2023-10-24 10:20:00|181631|181506|181680.7|181555.7|181778.3|181653.3|181628.9|181503.9|702
1698143100000|2023-10-24 10:25:00|181681.4|181556.4|181611.6|181486.6|181692.7|181567.7|181580.2|181455.2|557
1698143400000|2023-10-24 10:30:00|181611.8|181486.8|181538.8|181413.8|181636.7|181511.7|181512.8|181387.8|656
1698143700000|2023-10-24 10:35:00|181538.6|181413.6|181450.6|181325.6|181582.2|181457.2|181432.6|181307.6|579
1698144000000|2023-10-24 10:40:00|181452.8|181327.8|181531|181406|181545.1|181420.1|181452.8|181327.8|635
1698144300000|2023-10-24 10:45:00|181529.6|181404.6|181519|181394|181547.2|181422.2|181454.6|181329.6|712
1698144600000|2023-10-24 10:50:00|181517.4|181392.4|181545.4|181420.4|181671.8|181546.8|181513|181388|723
1698144900000|2023-10-24 10:55:00|181546.1|181421.1|181741.7|181616.7|181741.8|181616.8|181515.5|181390.5|857
1698145200000|2023-10-24 11:00:00|181744.2|181619.2|181731.9|181606.9|181822.7|181697.7|181663.8|181538.8|749
1698145500000|2023-10-24 11:05:00|181731.7|181606.7|181790.2|181665.2|181849.4|181724.4|181683.5|181558.5|771
1698145800000|2023-10-24 11:10:00|181790|181665|181808.3|181683.3|181823.2|181698.2|181716.6|181591.6|784
1698146100000|2023-10-24 11:15:00|181808.8|181683.8|181750.8|181625.8|181814.6|181689.6|181672.5|181547.5|707
1698146400000|2023-10-24 11:20:00|181750.4|181625.4|181595.1|181470.1|181754.5|181629.5|181550.1|181425.1|699
1698146700000|2023-10-24 11:25:00|181594.9|181469.9|181587|181462|181618.1|181493.1|181579.2|181454.2|530
1698147000000|2023-10-24 11:30:00|181586.4|181461.4|181509.3|181384.3|181607|181482|181377.7|181252.7|742
1698147300000|2023-10-24 11:35:00|181509.5|181384.5|181445|181320|181514.1|181389.1|181410.6|181285.6|643
1698147600000|2023-10-24 11:40:00|181445.4|181320.4|181501.3|181376.3|181535.8|181410.8|181442.9|181317.9|581
1698147900000|2023-10-24 11:45:00|181501.5|181376.5|181499.8|181374.8|181512|181387|181427.5|181302.5|504
1698148200000|2023-10-24 11:50:00|181499|181374|181319|181194|181499|181374|181237.1|181112.1|709
1698148500000|2023-10-24 11:55:00|181318.4|181193.4|181415|181290|181449.8|181324.8|181276.5|181151.5|651
1698148800000|2023-10-24 12:00:00|181418.2|181293.2|181771.8|181646.8|181778|181653|181411.8|181286.8|891
1698149100000|2023-10-24 12:05:00|181770.6|181645.6|181611.6|181486.6|181841.1|181716.1|181604.9|181479.9|708
1698149400000|2023-10-24 12:10:00|181611.5|181486.5|181624.1|181499.1|181788.2|181663.2|181586.1|181461.1|879
1698149700000|2023-10-24 12:15:00|181623.4|181498.4|181678.7|181553.7|181742.5|181617.5|181610|181485|788
1698150000000|2023-10-24 12:20:00|181679.5|181554.5|181628.6|181503.6|181818.7|181693.7|181527.7|181402.7|915
1698150300000|2023-10-24 12:25:00|181628|181503|181712.7|181587.7|181840.5|181715.5|181623.4|181498.4|809
1698150600000|2023-10-24 12:30:00|181712.8|181587.8|181514.7|181389.7|181736.5|181611.5|181510.6|181385.6|900
1698150900000|2023-10-24 12:35:00|181514.3|181389.3|181588.9|181463.9|181707.7|181582.7|181444.8|181319.8|869
1698151200000|2023-10-24 12:40:00|181586.6|181461.6|181532.7|181407.7|181701.1|181576.1|181499|181374|824
1698151500000|2023-10-24 12:45:00|181532.2|181407.2|181616.5|181491.5|181620.8|181495.8|181477.1|181352.1|796
1698151800000|2023-10-24 12:50:00|181616.6|181491.6|181707|181582|181712.3|181587.3|181576.4|181451.4|793
1698152100000|2023-10-24 12:55:00|181704.9|181579.9|181590.5|181465.5|181728.1|181603.1|181585.4|181460.4|858
1698152400000|2023-10-24 13:00:00|181592.2|181467.2|181742.5|181617.5|181744.9|181619.9|181553.7|181428.7|808
1698152700000|2023-10-24 13:05:00|181742.6|181617.6|181730|181605|181838.4|181713.4|181657.6|181532.6|798
1698153000000|2023-10-24 13:10:00|181726.3|181601.3|181653.5|181528.5|181764.7|181639.7|181551.3|181426.3|878
1698153300000|2023-10-24 13:15:00|181652.4|181527.4|181984.9|181859.9|182002.3|181877.3|181642.7|181517.7|855
1698153600000|2023-10-24 13:20:00|181984.8|181859.8|181969.1|181844.1|182223.7|182098.7|181953.4|181828.4|890
1698153900000|2023-10-24 13:25:00|181971.4|181846.4|181782.2|181657.2|181987.7|181862.7|181779.8|181654.8|769
1698154200000|2023-10-24 13:30:00|181781.3|181656.3|181658|181533|181790.5|181665.5|181549.1|181424.1|1043
1698154500000|2023-10-24 13:35:00|181659.6|181534.6|181890|181765|182003.7|181878.7|181644.3|181519.3|972
1698154800000|2023-10-24 13:40:00|181890.3|181765.3|182000.6|181875.6|182048.7|181923.7|181870.6|181745.6|880
1698155100000|2023-10-24 13:45:00|182010|181885|182176.3|182051.3|182460.1|182335.1|182010|181885|1157
1698155400000|2023-10-24 13:50:00|182178.1|182053.1|181846.9|181721.9|182315.5|182190.5|181797.8|181672.8|1113
1698155700000|2023-10-24 13:55:00|181844.8|181719.8|181637.1|181512.1|181900.7|181775.7|181595.2|181470.2|1080
1698156000000|2023-10-24 14:00:00|181635.3|181510.3|181970.8|181845.8|182015.8|181890.8|181529.7|181404.7|1062
1698156300000|2023-10-24 14:05:00|181975.1|181850.1|181691.6|181566.6|181975.1|181850.1|181640.5|181515.5|1064
1698156600000|2023-10-24 14:10:00|181694.8|181569.8|181491.3|181366.3|181842.2|181717.2|181491.3|181366.3|1014
1698156900000|2023-10-24 14:15:00|181486.2|181361.2|181716.4|181591.4|181737.9|181652.7|181368.2|181243.2|1095
1698157200000|2023-10-24 14:20:00|181716.6|181591.6|181705.2|181580.2|181830.9|181742.5|181586.3|181461.3|967
1698157500000|2023-10-24 14:25:00|181697.1|181572.1|181596|181546|181741.7|181616.7|181594.9|181479.5|936
1698157800000|2023-10-24 14:30:00|181598.6|181548.6|181814.5|181689.5|181817.9|181692.9|181593.5|181504.6|977
1698158100000|2023-10-24 14:35:00|181815.3|181690.3|181908.8|181783.8|181921.6|181796.6|181768.8|181643.8|992
1698158400000|2023-10-24 14:40:00|181909.6|181784.6|182011.5|181886.5|182045.7|181920.7|181885.8|181779.3|967
1698158700000|2023-10-24 14:45:00|182011.4|181886.4|181945.6|181820.6|182044|181942.3|181912|181799.7|1010
1698159000000|2023-10-24 14:50:00|181945.4|181820.4|182178.2|182053.2|182315.9|182190.9|181912|181787|1014
1698159300000|2023-10-24 14:55:00|182178.6|182053.6|182481.1|182356.1|182490.7|182365.7|182133.9|182008.9|1064
1698159600000|2023-10-24 15:00:00|182481.9|182356.9|182268.2|182143.2|182706.6|182581.6|182250|182125|979
1698159900000|2023-10-24 15:05:00|182267.7|182142.7|182281|182156|182320.4|182195.4|182241|182116|804
1698160200000|2023-10-24 15:10:00|182278.4|182153.4|182270.3|182145.3|182437.4|182312.4|182221.5|182096.5|760
1698160500000|2023-10-24 15:15:00|182267.9|182142.9|182278.1|182153.1|182317.1|182192.1|182185.7|182060.7|806
1698160800000|2023-10-24 15:20:00|182277.8|182152.8|182498.8|182373.8|182569.7|182444.7|182262.3|182137.3|833
1698161100000|2023-10-24 15:25:00|182499.1|182374.1|182624.2|182499.2|182633.9|182508.9|182447|182322|858
1698161400000|2023-10-24 15:30:00|182623.1|182498.1|182619.5|182494.5|182670|182545|182494.2|182395.5|880
1698161700000|2023-10-24 15:35:00|182621.2|182496.2|182702.4|182577.4|182738.3|182613.3|182546|182421|879
1698162000000|2023-10-24 15:40:00|182703.4|182578.4|182741.6|182616.6|182771.1|182646.1|182688.8|182563.8|860
1698162300000|2023-10-24 15:45:00|182742.1|182617.1|182907.8|182782.8|182911.1|182786.1|182701.3|182576.3|822
1698162600000|2023-10-24 15:50:00|182908.7|182783.7|182689.8|182564.8|182919.8|182794.8|182669.7|182544.7|879
1698162900000|2023-10-24 15:55:00|182689.2|182564.2|182934|182809|182971.3|182846.3|182689.2|182564.2|943
1698163200000|2023-10-24 16:00:00|182933.7|182808.7|182934.4|182809.4|182954.7|182829.7|182727.2|182624.4|938
1698163500000|2023-10-24 16:05:00|182935.7|182810.7|183118.3|182993.3|183118.3|182993.3|182914.4|182789.4|870
1698163800000|2023-10-24 16:10:00|183110.2|182985.2|182994.4|182869.4|183111.4|182986.4|182968.1|182843.1|806
1698164100000|2023-10-24 16:15:00|182994.8|182869.8|183124.9|182999.9|183142.7|183017.7|182971.2|182846.2|845
1698164400000|2023-10-24 16:20:00|183125.9|183000.9|183095|182970|183258.1|183133.1|183043|182918|872
1698164700000|2023-10-24 16:25:00|183090.9|182965.9|183008.9|182883.9|183133.5|183008.5|182882.7|182757.7|926
1698165000000|2023-10-24 16:30:00|183009.2|182884.2|183000.2|182875.2|183028.5|182903.5|182899.9|182774.9|745
1698165300000|2023-10-24 16:35:00|183000.3|182875.3|183158.6|183033.6|183249.7|183124.7|182998.6|182873.6|817
1698165600000|2023-10-24 16:40:00|183158.4|183033.4|183143.3|183018.3|183250.1|183125.1|183107|182982|809
1698165900000|2023-10-24 16:45:00|183143.4|183018.4|183454.7|183329.7|183463|183338|183123.6|182998.6|766
1698166200000|2023-10-24 16:50:00|183454.9|183329.9|183495.2|183370.2|183528.2|183403.2|183384.5|183259.5|886
1698166500000|2023-10-24 16:55:00|183495|183370|183370.2|183245.2|183512.8|183387.8|183325.3|183200.3|785
1698166800000|2023-10-24 17:00:00|183371.3|183246.3|183187|183062|183387.3|183262.3|183127.7|183002.7|862
1698167100000|2023-10-24 17:05:00|183186.3|183061.3|183119.4|182994.4|183258.9|183133.9|183110.1|182985.1|873
1698167400000|2023-10-24 17:10:00|183118.5|182993.5|183183.4|183058.4|183217.2|183092.2|183067.8|182942.8|879
1698167700000|2023-10-24 17:15:00|183182.8|183057.8|183186.4|183061.4|183208.8|183083.8|183121.7|183020.2|728
1698168000000|2023-10-24 17:20:00|183186.2|183061.2|183120.9|182995.9|183186.2|183061.2|183020.7|182902.7|801
1698168300000|2023-10-24 17:25:00|183119|182994|183101.1|182976.1|183147.9|183051.9|183066.6|182947|803
1698168600000|2023-10-24 17:30:00|183102.2|182977.2|183178.3|183053.3|183178.8|183053.8|183018.9|182900.2|847
1698168900000|2023-10-24 17:35:00|183181.7|183056.7|183014.1|182889.1|183185.6|183060.6|183013.8|182888.8|757
1698169200000|2023-10-24 17:40:00|183016|182891|182834.5|182709.5|183018.5|182893.5|182819.7|182706.3|795
1698169500000|2023-10-24 17:45:00|182834.6|182709.6|182747.3|182622.3|182846.9|182721.9|182717|182592|732
1698169800000|2023-10-24 17:50:00|182747.1|182622.1|182713|182588|182748.5|182623.5|182575.9|182457.3|787
1698170100000|2023-10-24 17:55:00|182712.7|182587.7|182708.2|182583.2|182779.8|182654.8|182674.5|182549.5|731
1698170400000|2023-10-24 18:00:00|182710.7|182585.7|182628.4|182503.4|182735.6|182610.6|182577.4|182472.4|846
1698170700000|2023-10-24 18:05:00|182629|182504|182680.6|182555.6|182737.5|182612.5|182562.8|182437.8|672
1698171000000|2023-10-24 18:10:00|182681.4|182556.4|182699.5|182574.5|182791.5|182666.5|182668.7|182543.7|669
1698171300000|2023-10-24 18:15:00|182697.5|182572.5|182762.7|182637.7|182841.8|182716.8|182697.5|182572.5|658
1698171600000|2023-10-24 18:20:00|182762.5|182637.5|182823.4|182698.4|182861.8|182736.8|182762.5|182637.5|612
1698171900000|2023-10-24 18:25:00|182823.3|182698.3|182679.5|182554.5|182849.5|182724.5|182661.4|182536.4|625
1698172200000|2023-10-24 18:30:00|182669.5|182544.5|182630.5|182505.5|182715|182590|182599.4|182474.4|749
1698172500000|2023-10-24 18:35:00|182631.4|182506.4|182684.7|182559.7|182713.9|182588.9|182614.3|182489.3|649
1698172800000|2023-10-24 18:40:00|182684.1|182559.1|182654.6|182529.6|182715.6|182590.6|182652.6|182527.6|617
1698173100000|2023-10-24 18:45:00|182654|182529|182616.2|182491.2|182657|182532|182589.8|182464.8|531
1698173400000|2023-10-24 18:50:00|182616.4|182491.4|182539.5|182414.5|182648.7|182523.7|182503.6|182407.9|763
1698173700000|2023-10-24 18:55:00|182539.6|182414.6|182622.5|182497.5|182646.9|182535.9|182534.4|182414.6|889
1698174000000|2023-10-24 19:00:00|182633.3|182508.3|182543.1|182418.1|182643.7|182518.7|182513.6|182388.6|824
1698174300000|2023-10-24 19:05:00|182543.6|182418.6|182569.3|182444.3|182618.3|182510.9|182543|182418|809
1698174600000|2023-10-24 19:10:00|182569.2|182444.2|182594.9|182469.9|182606.8|182481.8|182513.9|182388.9|829
1698174900000|2023-10-24 19:15:00|182594.6|182469.6|182553.2|182428.2|182594.6|182469.6|182510.5|182385.5|791
1698175200000|2023-10-24 19:20:00|182553.3|182428.3|182554.9|182429.9|182591.5|182466.5|182529.2|182404.2|760
1698175500000|2023-10-24 19:25:00|182555|182430|182504.9|182379.9|182585.6|182460.6|182499.2|182374.2|676
1698175800000|2023-10-24 19:30:00|182512.2|182387.2|182521.4|182396.4|182548.1|182444.7|182427.4|182328.4|719
1698176100000|2023-10-24 19:35:00|182529.4|182404.4|182561.4|182436.4|182565.9|182440.9|182495.7|182370.7|691
1698176400000|2023-10-24 19:40:00|182563|182438|182504|182379|182563|182438|182498.7|182373.7|596
1698176700000|2023-10-24 19:45:00|182504.4|182379.4|182350|182225|182514.9|182389.9|182345.5|182220.5|749
1698177000000|2023-10-24 19:50:00|182349.7|182224.7|182364.2|182239.2|182391.1|182266.1|182331.1|182206.1|853
1698177300000|2023-10-24 19:55:00|182366.5|182241.5|182390.3|182265.3|182406.4|182281.4|182309|182184|837
1698177600000|2023-10-24 20:00:00|182388.7|182263.7|182421.9|182296.9|182479.5|182354.5|182308.4|182183.4|879
1698177900000|2023-10-24 20:05:00|182421.4|182296.4|182379.5|182254.5|182434.8|182309.8|182313.1|182188.1|574
1698178200000|2023-10-24 20:10:00|182379.4|182254.4|182399.2|182274.2|182415.5|182290.5|182340.5|182215.5|533
1698178500000|2023-10-24 20:15:00|182399.1|182274.1|182512|182387|182520.2|182395.2|182398.6|182273.6|475
1698178800000|2023-10-24 20:20:00|182511.9|182386.9|182513.1|182388.1|182517.1|182392.1|182507.8|182382.8|353
1698179100000|2023-10-24 20:25:00|182515|182390|182583|182458|182583.9|182458.9|182510.2|182385.2|446
1698179400000|2023-10-24 20:30:00|182583.2|182458.2|182636.3|182511.3|182648.2|182523.2|182564.3|182439.3|526
1698179700000|2023-10-24 20:35:00|182635.3|182510.3|182609.4|182484.4|182638|182513|182593.3|182468.3|339
1698180000000|2023-10-24 20:40:00|182611|182486|182548.5|182423.5|182618.8|182493.8|182536.4|182411.4|399
1698180300000|2023-10-24 20:45:00|182550.9|182425.9|182707.9|182582.9|182707.9|182582.9|182548.3|182423.3|673
1698180600000|2023-10-24 20:50:00|182707.2|182582.2|182637|182512|182708.3|182583.3|182627.4|182502.4|479
1698180900000|2023-10-24 20:55:00|182636.7|182511.7|182606|182457.4|182650.6|182525.6|182600.4|182457.4|407
1698181200000|2023-10-24 21:00:00|182605.4|182451.2|182642.7|182345.1|182646.4|182455.6|182601.4|182328.3|34
1698181500000|2023-10-24 21:05:00|182646.6|182345.3|182623.2|182369.8|182646.6|182370.2|182620.9|182343.7|109
1698181800000|2023-10-24 21:10:00|182622.8|182368.8|182629.4|182356.6|182645.9|182378.9|182621.9|182356.6|148
1698182100000|2023-10-24 21:15:00|182629.8|182356.7|182645.6|182341.7|182645.8|182365.7|182604.8|182341.7|46
1698182400000|2023-10-24 21:20:00|182633.3|182341.1|182642.6|182364.2|182652|182366.3|182627|182341.1|101
1698182700000|2023-10-24 21:25:00|182642.7|182364.1|182699.2|182395.1|182707.1|182400.1|182591|182281|286
1698183000000|2023-10-24 21:30:00|182699.3|182396.3|182664.5|182430.4|182703.2|182430.4|182664.5|182396.3|220
1698183300000|2023-10-24 21:35:00|182664.4|182430.6|182826.7|182516.7|182828.9|182518.9|182664.4|182430.6|131
1698183600000|2023-10-24 21:40:00|182826.6|182516.6|182817.3|182507.3|182827.6|182517.6|182814.1|182504.1|66
1698183900000|2023-10-24 21:45:00|182808.6|182498.6|182822.4|182512.4|182837.7|182527.7|182801.2|182491.2|181
1698184200000|2023-10-24 21:50:00|182821.7|182511.7|182731.6|182421.6|182838.5|182528.5|182689.5|182379.5|235
1698184500000|2023-10-24 21:55:00|182731.5|182421.5|182725.3|182415.3|182744|182434|182701|182391|254
1698184800000|2023-10-24 22:00:00|182724.9|182414.9|182672|182362|182738.9|182428.9|182656.4|182348.4|654
1698185100000|2023-10-24 22:05:00|182666.9|182385|182731.3|182443|182752.3|182460.2|182660.1|182362.6|1052
1698185400000|2023-10-24 22:10:00|182726|182416|182764.3|182462.5|182766.9|182496.3|182716.5|182414.6|1173
1698185700000|2023-10-24 22:15:00|182745|182435|182711.1|182474.7|182762.6|182513.2|182704.4|182419.8|1162
1698186000000|2023-10-24 22:20:00|182709.9|182474.6|182727.5|182457|182772.2|182513.1|182702.7|182436.7|1173
1698186300000|2023-10-24 22:25:00|182731.5|182486.8|182671.6|182545.1|182752.8|182550.7|182671.5|182433.7|581
1698186600000|2023-10-24 22:30:00|182671.8|182545.3|182681.9|182537.1|182691.5|182550.1|182666.9|182524.5|135
1698186900000|2023-10-24 22:35:00|182675.7|182540.7|182675.8|182537.8|182683|182548.5|182656.7|182522.6|138
1698187200000|2023-10-24 22:40:00|182669.2|182544.2|182679|182554|182700.8|182564|182667.5|182534.3|141
1698187500000|2023-10-24 22:45:00|182680.1|182555.1|182669.9|182542.4|182691.7|182560.7|182665.6|182531.7|152
1698187800000|2023-10-24 22:50:00|182670.1|182545.1|182680.4|182555.4|182691.7|182558.2|182668|182532.9|142
1698188100000|2023-10-24 22:55:00|182680.3|182555.3|182684.7|182559.7|182690.2|182565.2|182680.3|182555.3|98
1698188400000|2023-10-24 23:00:00|182684.9|182559.9|182681.1|182556.1|182688.1|182563.1|182678.1|182553.1|183
1698188700000|2023-10-24 23:05:00|182680.9|182555.9|182682.7|182557.7|182690.8|182565.8|182677.7|182552.7|141
1698189000000|2023-10-24 23:10:00|182682.8|182557.8|182685.4|182560.4|182686.3|182561.3|182678.1|182553.1|136
1698189300000|2023-10-24 23:15:00|182687|182562|182689.6|182564.6|182690.8|182565.8|182680.8|182555.8|140
1698189600000|2023-10-24 23:20:00|182690.4|182565.4|182689.1|182564.1|182690.7|182565.7|182681.6|182556.6|115
1698189900000|2023-10-24 23:25:00|182690.9|182565.9|182691.1|182566.1|182699.4|182571.5|182684.2|182559.2|110
1698190200000|2023-10-24 23:30:00|182690.7|182565.7|182689.8|182564.8|182711.7|182586.7|182689|182564|143
1698190500000|2023-10-24 23:35:00|182689.9|182564.9|182680.4|182555.4|182692.6|182567.6|182678.5|182553.5|138
1698190800000|2023-10-24 23:40:00|182681.1|182556.1|182674.9|182549.9|182688|182563|182654.1|182529.1|210
1698191100000|2023-10-24 23:45:00|182675.1|182550.1|182654.2|182529.2|182675.1|182550.1|182643.4|182518.4|200
1698191400000|2023-10-24 23:50:00|182653.1|182528.1|182652|182527|182676|182551|182651.9|182526.9|144
1698191700000|2023-10-24 23:55:00|182651.6|182526.6|182680.1|182555.1|182686.1|182561.1|182649.7|182524.7|180
1698192000000|2023-10-25 00:00:00|182679.8|182554.8|182694.9|182569.9|182711.2|182586.2|182675|182550|335
1698192300000|2023-10-25 00:05:00|182690.6|182565.6|182681.2|182556.2|182716.1|182591.1|182675.7|182550.7|251
1698192600000|2023-10-25 00:10:00|182680.7|182555.7|182675.2|182550.2|182705.7|182580.7|182674.3|182549.3|238
1698192900000|2023-10-25 00:15:00|182674.7|182549.7|182681.6|182556.6|182688.1|182563.1|182672.1|182547.1|318
1698193200000|2023-10-25 00:20:00|182681.7|182556.7|182674.8|182549.8|182688.3|182563.3|182668|182543|390
1698193500000|2023-10-25 00:25:00|182675.7|182550.7|182711.5|182586.5|182719.4|182594.4|182669.6|182544.6|308
1698193800000|2023-10-25 00:30:00|182709.8|182584.8|182646.3|182521.3|182724.8|182599.8|182630|182505|661
1698194100000|2023-10-25 00:35:00|182648.1|182523.1|182740.7|182615.7|182747.5|182622.5|182648.1|182523.1|622
1698194400000|2023-10-25 00:40:00|182740.9|182615.9|182661.5|182536.5|182749|182624|182646.9|182521.9|534
1698194700000|2023-10-25 00:45:00|182661.3|182536.3|182682.5|182557.5|182688.1|182563.1|182640.9|182515.9|467
1698195000000|2023-10-25 00:50:00|182682.4|182557.4|182735.6|182610.6|182749.7|182624.7|182675.6|182550.6|439
1698195300000|2023-10-25 00:55:00|182737|182612|182680|182555|182744.3|182619.3|182678.8|182553.8|318
1698195600000|2023-10-25 01:00:00|182679.8|182554.8|182637.1|182512.1|182681.5|182556.5|182608.6|182483.6|508
1698195900000|2023-10-25 01:05:00|182638.6|182513.6|182561.2|182436.2|182649|182524|182543.7|182418.7|450
1698196200000|2023-10-25 01:10:00|182562.8|182437.8|182534.1|182409.1|182583.2|182458.2|182533.8|182408.8|389
1698196500000|2023-10-25 01:15:00|182533.9|182408.9|182544.4|182419.4|182579.7|182454.7|182516.2|182391.2|438
1698196800000|2023-10-25 01:20:00|182544.3|182419.3|182582.1|182457.1|182592|182467|182543.4|182418.4|313
1698197100000|2023-10-25 01:25:00|182582.2|182457.2|182605.7|182480.7|182611.6|182486.6|182577|182452|381
1698197400000|2023-10-25 01:30:00|182605.8|182480.8|182642.3|182517.3|182645|182520|182580.1|182455.1|297
1698197700000|2023-10-25 01:35:00|182642.5|182517.5|182611.6|182486.6|182642.5|182517.5|182607.9|182482.9|345
1698198000000|2023-10-25 01:40:00|182611.4|182486.4|182577.8|182452.8|182618.3|182493.3|182572.2|182447.2|324
1698198300000|2023-10-25 01:45:00|182577.7|182452.7|182625.5|182500.5|182651.2|182526.2|182577|182452|411
1698198600000|2023-10-25 01:50:00|182625.9|182500.9|182644.3|182519.3|182656.4|182531.4|182623.6|182498.6|310
1698198900000|2023-10-25 01:55:00|182644|182519|182572.1|182447.1|182645.1|182520.1|182570.5|182445.5|386
1698199200000|2023-10-25 02:00:00|182572|182447|182559|182434|182577.9|182452.9|182540.3|182415.3|394
1698199500000|2023-10-25 02:05:00|182559.3|182434.3|182548.8|182423.8|182559.3|182434.3|182539.6|182414.6|344
1698199800000|2023-10-25 02:10:00|182548.4|182423.4|182582.8|182457.8|182601.1|182476.1|182547.8|182422.8|468
1698200100000|2023-10-25 02:15:00|182583|182458|182584.6|182459.6|182601|182476|182580.8|182455.8|295
1698200400000|2023-10-25 02:20:00|182584.5|182459.5|182584.8|182459.8|182600.5|182475.5|182581.4|182456.4|456
1698200700000|2023-10-25 02:25:00|182584.5|182459.5|182585.6|182460.6|182609.9|182484.9|182582.5|182457.5|300
1698201000000|2023-10-25 02:30:00|182585.2|182460.2|182616.5|182491.5|182637.5|182512.5|182584|182459|375
1698201300000|2023-10-25 02:35:00|182616.9|182491.9|182692.6|182567.6|182699.6|182574.6|182600.7|182475.7|461
1698201600000|2023-10-25 02:40:00|182693|182568|182668.7|182543.7|182711.7|182586.7|182667.6|182542.6|321
1698201900000|2023-10-25 02:45:00|182668.9|182543.9|182650.3|182525.3|182689.9|182564.9|182646.9|182521.9|302
1698202200000|2023-10-25 02:50:00|182650.8|182525.8|182669|182544|182669|182544|182643.6|182518.6|310
1698202500000|2023-10-25 02:55:00|182668.4|182543.4|182670.7|182545.7|182684.4|182559.4|182668.2|182543.2|132
1698202800000|2023-10-25 03:00:00|182669.5|182544.5|182660.9|182535.9|182671.9|182546.9|182645.1|182520.1|245
1698203100000|2023-10-25 03:05:00|182660.5|182535.5|182687.3|182562.3|182691.2|182566.2|182650.6|182525.6|214
1698203400000|2023-10-25 03:10:00|182688.1|182563.1|182713|182588|182716.5|182591.5|182680.4|182555.4|306
1698203700000|2023-10-25 03:15:00|182712.5|182587.5|182709.6|182584.6|182744.5|182619.5|182699.2|182574.2|347
1698204000000|2023-10-25 03:20:00|182709.5|182584.5|182677|182552|182709.9|182584.9|182645.3|182520.3|441
1698204300000|2023-10-25 03:25:00|182676.9|182551.9|182698.1|182573.1|182702.9|182577.9|182675.6|182550.6|295
1698204600000|2023-10-25 03:30:00|182698.4|182573.4|182615.4|182490.4|182702.8|182577.8|182614.9|182489.9|357
1698204900000|2023-10-25 03:35:00|182615.3|182490.3|182681.7|182556.7|182681.7|182556.7|182615.3|182490.3|298
1698205200000|2023-10-25 03:40:00|182681.1|182556.1|182706.3|182581.3|182708.2|182583.2|182670.4|182545.4|323
1698205500000|2023-10-25 03:45:00|182706.7|182581.7|182698.3|182573.3|182709.8|182584.8|182674.9|182549.9|254
1698205800000|2023-10-25 03:50:00|182698.5|182573.5|182708|182583|182709.7|182584.7|182678.9|182553.9|286
1698206100000|2023-10-25 03:55:00|182708.3|182583.3|182707.6|182582.6|182714.4|182589.4|182706.9|182581.9|185
1698206400000|2023-10-25 04:00:00|182707.7|182582.7|182717|182592|182721|182596|182702.7|182577.7|278
1698206700000|2023-10-25 04:05:00|182717.4|182592.4|182705.7|182580.7|182752.4|182627.4|182703.9|182578.9|277
1698207000000|2023-10-25 04:10:00|182706.1|182581.1|182696.5|182571.5|182711.2|182586.2|182694.2|182569.2|171
1698207300000|2023-10-25 04:15:00|182696.3|182571.3|182692.6|182567.6|182697.8|182572.8|182685.2|182560.2|132
1698207600000|2023-10-25 04:20:00|182692.9|182567.9|182702.7|182577.7|182707.5|182582.5|182689.9|182564.9|147
1698207900000|2023-10-25 04:25:00|182703.7|182578.7|182674.1|182549.1|182704|182579|182672.3|182547.3|135
1698208200000|2023-10-25 04:30:00|182673.9|182548.9|182680.4|182555.4|182697.2|182572.2|182669.6|182544.6|362
1698208500000|2023-10-25 04:35:00|182681.1|182556.1|182663.9|182538.9|182682.3|182557.3|182657.4|182532.4|239
1698208800000|2023-10-25 04:40:00|182663.6|182538.6|182643|182518|182664.4|182539.4|182643|182518|332
1698209100000|2023-10-25 04:45:00|182643.5|182518.5|182649.2|182524.2|182657.1|182532.1|182642.3|182517.3|331
1698209400000|2023-10-25 04:50:00|182649.3|182524.3|182649.3|182524.3|182659.9|182534.9|182646.7|182521.7|357
1698209700000|2023-10-25 04:55:00|182649.1|182524.1|182614.7|182489.7|182649.6|182524.6|182611.4|182486.4|275
1698210000000|2023-10-25 05:00:00|182614.1|182489.1|182652.2|182527.2|182652.6|182527.6|182611.1|182486.1|577
1698210300000|2023-10-25 05:05:00|182651.4|182526.4|182637.4|182512.4|182652.9|182527.9|182636.4|182511.4|547
1698210600000|2023-10-25 05:10:00|182637.9|182512.9|182615.8|182490.8|182654.6|182529.6|182612.9|182487.9|551
1698210900000|2023-10-25 05:15:00|182616|182491|182652.1|182527.1|182654.3|182529.3|182612|182487|554
1698211200000|2023-10-25 05:20:00|182651.9|182526.9|182656.5|182531.5|182681.3|182556.3|182649.7|182524.7|544
1698211500000|2023-10-25 05:25:00|182657|182532|182659|182534|182661|182536|182653.2|182528.2|343
1698211800000|2023-10-25 05:30:00|182660.7|182535.7|182675.7|182550.7|182732|182607|182659.7|182534.7|517
1698212100000|2023-10-25 05:35:00|182675|182550|182748|182623|182754.8|182629.8|182658.6|182533.6|616
1698212400000|2023-10-25 05:40:00|182747.8|182622.8|182764.2|182639.2|182817.7|182692.7|182747.8|182622.8|800
1698212700000|2023-10-25 05:45:00|182764.1|182639.1|182747.8|182622.8|182783.1|182658.1|182736.8|182611.8|654
1698213000000|2023-10-25 05:50:00|182749.6|182624.6|182802.6|182677.6|182811.2|182686.2|182735|182610|640
1698213300000|2023-10-25 05:55:00|182803|182678|182767.5|182642.5|182813.4|182688.4|182758.7|182633.7|775
1698213600000|2023-10-25 06:00:00|182765.4|182640.4|182701.5|182576.5|182773.3|182648.3|182690|182565|711
1698213900000|2023-10-25 06:05:00|182696.2|182571.2|182722.4|182597.4|182739.3|182614.3|182671.4|182546.4|721
1698214200000|2023-10-25 06:10:00|182722.3|182597.3|182782.6|182657.6|182790.3|182665.3|182710.7|182585.7|697
1698214500000|2023-10-25 06:15:00|182782.7|182657.7|182703.7|182578.7|182784.8|182659.8|182688.6|182563.6|589
1698214800000|2023-10-25 06:20:00|182703.9|182578.9|182526.8|182401.8|182704|182579|182523.5|182398.5|552
1698215100000|2023-10-25 06:25:00|182526.7|182401.7|182451.6|182326.6|182526.7|182401.7|182435.6|182310.6|634
1698215400000|2023-10-25 06:30:00|182452.1|182327.1|182547.2|182422.2|182586.8|182461.8|182447.5|182322.5|622
1698215700000|2023-10-25 06:35:00|182547.5|182422.5|182585.1|182460.1|182613.5|182488.5|182547.5|182422.5|562
1698216000000|2023-10-25 06:40:00|182583.7|182458.7|182602.4|182477.4|182625.5|182500.5|182574.6|182449.6|715
1698216300000|2023-10-25 06:45:00|182602.8|182477.8|182652.8|182527.8|182658.9|182533.9|182585.6|182460.6|769
1698216600000|2023-10-25 06:50:00|182650.2|182525.2|182753.5|182628.5|182756.3|182631.3|182642.4|182517.4|523
1698216900000|2023-10-25 06:55:00|182753.8|182628.8|182921.5|182796.5|182932.3|182807.3|182753.3|182628.3|730
1698217200000|2023-10-25 07:00:00|182923|182798|182930.6|182805.6|182936.4|182811.4|182865.4|182740.4|820
1698217500000|2023-10-25 07:05:00|182930|182805|182847.7|182722.7|182946.8|182821.8|182817.2|182692.2|646
1698217800000|2023-10-25 07:10:00|182847.6|182722.6|182972.4|182847.4|182981.5|182856.5|182844.4|182719.4|745
1698218100000|2023-10-25 07:15:00|182972.7|182847.7|183189.8|183064.8|183208|183083|182961.3|182836.3|684
1698218400000|2023-10-25 07:20:00|183190.3|183065.3|183271.1|183146.1|183275.7|183150.7|183167.9|183042.9|786
1698218700000|2023-10-25 07:25:00|183271.5|183146.5|183209.2|183084.2|183426.6|183301.6|183207.8|183082.8|792
1698219000000|2023-10-25 07:30:00|183208.9|183083.9|183165.9|183040.9|183234.3|183109.3|183152.1|183027.1|769
1698219300000|2023-10-25 07:35:00|183165.8|183040.8|183328.7|183203.7|183337.5|183212.5|183149.7|183024.7|744
1698219600000|2023-10-25 07:40:00|183324.8|183199.8|183309.9|183184.9|183365.9|183240.9|183309.9|183184.9|676
1698219900000|2023-10-25 07:45:00|183309.7|183184.7|183122.6|182997.6|183313.7|183188.7|183075.7|182950.7|681
1698220200000|2023-10-25 07:50:00|183122.9|182997.9|183292.3|183167.3|183292.3|183167.3|183116.3|182991.3|710
1698220500000|2023-10-25 07:55:00|183291.7|183166.7|183070.8|182945.8|183299.2|183174.2|183068|182943|774
1698220800000|2023-10-25 08:00:00|183068.6|182943.6|182999.3|182874.3|183068.6|182943.6|182911.3|182786.3|860
1698221100000|2023-10-25 08:05:00|182997.5|182872.5|182746.3|182621.3|183000.2|182875.2|182706|182581|834
1698221400000|2023-10-25 08:10:00|182746.4|182621.4|182752.7|182627.7|182762.8|182637.8|182655.4|182530.4|739
1698221700000|2023-10-25 08:15:00|182752.8|182627.8|182738.1|182613.1|182766.6|182641.6|182695.7|182570.7|774
1698222000000|2023-10-25 08:20:00|182738.3|182613.3|182609.4|182484.4|182738.9|182613.9|182580.6|182455.6|750
1698222300000|2023-10-25 08:25:00|182609.5|182484.5|182566|182441|182637.2|182512.2|182557.4|182432.4|653
1698222600000|2023-10-25 08:30:00|182568.9|182443.9|182589.1|182464.1|182631.6|182506.6|182539.6|182414.6|682
1698222900000|2023-10-25 08:35:00|182589.2|182464.2|182792.7|182667.7|182841.2|182716.2|182574.9|182449.9|692
1698223200000|2023-10-25 08:40:00|182793.2|182668.2|182652.4|182527.4|182878.3|182753.3|182650.9|182525.9|765
1698223500000|2023-10-25 08:45:00|182652|182527|182802.8|182677.8|182803.8|182678.8|182565.4|182440.4|674
1698223800000|2023-10-25 08:50:00|182804.8|182679.8|182901.3|182776.3|182944.4|182819.4|182804.8|182679.8|687
1698224100000|2023-10-25 08:55:00|182903.9|182778.9|182842.3|182717.3|183001|182876|182841.9|182716.9|808
1698224400000|2023-10-25 09:00:00|182840.6|182715.6|182936.5|182811.5|183003.7|182878.7|182839.6|182714.6|745
1698224700000|2023-10-25 09:05:00|182937.3|182812.3|182907.1|182782.1|183004.2|182879.2|182897.3|182772.3|734
1698225000000|2023-10-25 09:10:00|182902.9|182777.9|182795.9|182670.9|182924.9|182799.9|182795.3|182670.3|647
1698225300000|2023-10-25 09:15:00|182796.3|182671.3|182926|182801|182960.5|182835.5|182721.2|182596.2|697
1698225600000|2023-10-25 09:20:00|182926.8|182801.8|182924.3|182799.3|183047.5|182922.5|182899.9|182774.9|719
1698225900000|2023-10-25 09:25:00|182924|182799|182804.4|182679.4|182924.7|182799.7|182755.2|182630.2|725
1698226200000|2023-10-25 09:30:00|182799.6|182674.6|182783.8|182658.8|182863.7|182738.7|182758.6|182633.6|766
1698226500000|2023-10-25 09:35:00|182784.2|182659.2|182868.3|182743.3|182892.2|182767.2|182756.9|182631.9|721
1698226800000|2023-10-25 09:40:00|182868.8|182743.8|183107.3|182982.3|183108.8|182983.8|182868.8|182743.8|791
1698227100000|2023-10-25 09:45:00|183108.1|182983.1|183221.2|183096.2|183237.8|183112.8|183104.7|182979.7|653
1698227400000|2023-10-25 09:50:00|183220.7|183095.7|183170.9|183045.9|183320.1|183195.1|183164.1|183039.1|729
1698227700000|2023-10-25 09:55:00|183170.7|183045.7|183269.6|183144.6|183295.5|183170.5|183150.2|183025.2|854
1698228000000|2023-10-25 10:00:00|183255.8|183130.8|183086|182961|183271.8|183146.8|183073.1|182948.1|814
1698228300000|2023-10-25 10:05:00|183101.1|182976.1|183104.4|182979.4|183157.5|183032.5|183089.2|182964.2|745
1698228600000|2023-10-25 10:10:00|183106.4|182981.4|183203.9|183078.9|183267.4|183142.4|183106.1|182981.1|670
1698228900000|2023-10-25 10:15:00|183204.2|183079.2|183163.3|183038.3|183245.4|183120.4|183132.3|183007.3|606
1698229200000|2023-10-25 10:20:00|183163.4|183038.4|183093.7|182968.7|183175.8|183050.8|183075.7|182950.7|601
1698229500000|2023-10-25 10:25:00|183093.9|182968.9|182961|182836|183096.9|182971.9|182949.7|182824.7|429
1698229800000|2023-10-25 10:30:00|182958.6|182833.6|182904.8|182779.8|183010.7|182885.7|182904.6|182779.6|681
1698230100000|2023-10-25 10:35:00|182904.7|182779.7|182924.2|182799.2|182965.7|182840.7|182887.9|182762.9|498
1698230400000|2023-10-25 10:40:00|182923.7|182798.7|183067.2|182942.2|183089.9|182964.9|182913.3|182788.3|504
1698230700000|2023-10-25 10:45:00|183067|182942|183112.3|182987.3|183118.7|182993.7|183038.7|182913.7|532
1698231000000|2023-10-25 10:50:00|183112.6|182987.6|183058.4|182933.4|183116.9|182991.9|183031.4|182906.4|575
1698231300000|2023-10-25 10:55:00|183059.4|182934.4|182975.1|182850.1|183075.4|182950.4|182974.5|182849.5|544
1698231600000|2023-10-25 11:00:00|182974.7|182849.7|182936.4|182811.4|182977.5|182852.5|182900|182775|599
1698231900000|2023-10-25 11:05:00|182935.9|182810.9|183075.2|182950.2|183082.6|182957.6|182933.7|182808.7|587
1698232200000|2023-10-25 11:10:00|183075.3|182950.3|183045|182920|183080.2|182955.2|182941.7|182816.7|564
1698232500000|2023-10-25 11:15:00|183044.8|182919.8|183135.8|183010.8|183140.8|183015.8|182985.2|182860.2|635
1698232800000|2023-10-25 11:20:00|183136.4|183011.4|182989.3|182864.3|183137.7|183012.7|182885.3|182760.3|729
1698233100000|2023-10-25 11:25:00|182989.4|182864.4|182934.2|182809.2|183051.6|182926.6|182921.1|182796.1|631
1698233400000|2023-10-25 11:30:00|182934.1|182809.1|182868.3|182743.3|182944.8|182819.8|182856.3|182731.3|590
1698233700000|2023-10-25 11:35:00|182868.6|182743.6|182788.4|182663.4|182915.3|182790.3|182768|182643|758
1698234000000|2023-10-25 11:40:00|182788.2|182663.2|182842.9|182717.9|182850.1|182725.1|182788.2|182663.2|500
1698234300000|2023-10-25 11:45:00|182842.7|182717.7|182777.1|182652.1|182850.3|182725.3|182765|182640|527
1698234600000|2023-10-25 11:50:00|182777.2|182652.2|182974.5|182849.5|182992|182867|182772|182647|643
1698234900000|2023-10-25 11:55:00|182973.5|182848.5|182873.4|182748.4|182998.1|182873.1|182871.8|182746.8|690
1698235200000|2023-10-25 12:00:00|182873.1|182748.1|182717.9|182592.9|182878.7|182753.7|182684.6|182559.6|884
1698235500000|2023-10-25 12:05:00|182717.6|182592.6|182776.6|182651.6|182805.3|182680.3|182695.5|182570.5|791
1698235800000|2023-10-25 12:10:00|182776.5|182651.5|182539|182414|182800.2|182675.2|182536.3|182411.3|808
1698236100000|2023-10-25 12:15:00|182539.2|182414.2|182636|182511|182725.2|182600.2|182535.6|182410.6|802
1698236400000|2023-10-25 12:20:00|182637.4|182512.4|182537.4|182412.4|182685.2|182560.2|182535.4|182410.4|783
1698236700000|2023-10-25 12:25:00|182538.6|182413.6|182711|182586|182744.5|182619.5|182536.6|182411.6|899
1698237000000|2023-10-25 12:30:00|182710.9|182585.9|182606.1|182481.1|182799.6|182674.6|182590.1|182465.1|864
1698237300000|2023-10-25 12:35:00|182602.2|182477.2|182829.9|182704.9|182832.5|182707.5|182573.6|182448.6|946
1698237600000|2023-10-25 12:40:00|182830.1|182705.1|183083.6|182958.6|183106.3|182981.3|182798.3|182673.3|890
1698237900000|2023-10-25 12:45:00|183083.7|182958.7|182966.3|182841.3|183106.6|182981.6|182903.4|182778.4|853
1698238200000|2023-10-25 12:50:00|182967.5|182842.5|183168.1|183043.1|183250.3|183125.3|182951.6|182826.6|838
1698238500000|2023-10-25 12:55:00|183168.2|183043.2|183371.6|183246.6|183414.5|183289.5|183165.9|183040.9|878
1698238800000|2023-10-25 13:00:00|183368.5|183243.5|183356.9|183231.9|183399.9|183274.9|183264.1|183139.1|802
1698239100000|2023-10-25 13:05:00|183356.7|183231.7|183372.9|183247.9|183476|183351|183275|183150|816
1698239400000|2023-10-25 13:10:00|183372.4|183247.4|183364.7|183239.7|183429|183304|183189.5|183064.5|820
1698239700000|2023-10-25 13:15:00|183364.6|183239.6|183385.6|183260.6|183543.4|183418.4|183355.5|183230.5|875
1698240000000|2023-10-25 13:20:00|183385.8|183260.8|183452.1|183327.1|183467.5|183342.5|183264.5|183139.5|878
1698240300000|2023-10-25 13:25:00|183454.9|183329.9|183629.5|183504.5|183629.5|183504.5|183448.8|183323.8|879
1698240600000|2023-10-25 13:30:00|183630.6|183505.6|183632.5|183507.5|183752.2|183627.2|183594.7|183469.7|1024
1698240900000|2023-10-25 13:35:00|183630.5|183505.5|183859|183734|183995.6|183870.6|183617.4|183492.4|1058
1698241200000|2023-10-25 13:40:00|183862.3|183737.3|183633.5|183508.5|183882.4|183757.4|183627.7|183502.7|887
1698241500000|2023-10-25 13:45:00|183632.6|183507.6|183693.4|183568.4|183796.5|183671.5|183623.6|183498.6|921
1698241800000|2023-10-25 13:50:00|183693.8|183568.8|183575.6|183450.6|183694.9|183569.9|183529.1|183404.1|940
1698242100000|2023-10-25 13:55:00|183573.3|183448.3|183355.7|183230.7|183573.3|183448.3|183333.9|183208.9|936
1698242400000|2023-10-25 14:00:00|183357.6|183232.6|183700.1|183575.1|183861.9|183736.9|183357.6|183232.6|1080
1698242700000|2023-10-25 14:05:00|183716.5|183591.5|183652.6|183527.6|183901.7|183776.7|183642.2|183517.2|1076
1698243000000|2023-10-25 14:10:00|183655.4|183530.4|183836.8|183711.8|184018.5|183893.5|183649.1|183524.1|1076
1698243300000|2023-10-25 14:15:00|183835.2|183710.2|183882.9|183757.9|183949.3|183824.3|183737|183612|1037
1698243600000|2023-10-25 14:20:00|183875.1|183750.1|183799.3|183674.3|183908.5|183783.5|183737.3|183612.3|1004
1698243900000|2023-10-25 14:25:00|183797.3|183672.3|183679.8|183554.8|183826.3|183701.3|183634.2|183509.2|984
1698244200000|2023-10-25 14:30:00|183676.6|183551.6|183410.5|183285.5|183734.3|183609.3|183331.4|183206.4|1049
1698244500000|2023-10-25 14:35:00|183410.8|183285.8|183213.5|183088.5|183505.8|183380.8|183166.2|183041.2|998
1698244800000|2023-10-25 14:40:00|183216.1|183091.1|183221|183096|183314.2|183189.2|183137.6|183012.6|981
1698245100000|2023-10-25 14:45:00|183221.9|183096.9|183058.6|182933.6|183266.6|183141.6|183021.2|182896.2|1062
1698245400000|2023-10-25 14:50:00|183057.4|182932.4|183255.6|183130.6|183314.8|183189.8|183057.1|182932.1|974
1698245700000|2023-10-25 14:55:00|183252.8|183127.8|183378|183253|183410.9|183285.9|183248.5|183123.5|980
1698246000000|2023-10-25 15:00:00|183378.8|183253.8|183035.2|182910.2|183381.4|183256.4|182927.1|182802.1|1038
1698246300000|2023-10-25 15:05:00|183050.2|182925.2|183039.5|182914.5|183078.8|182953.8|182869.9|182744.9|1019
1698246600000|2023-10-25 15:10:00|183040|182915|183115.5|182990.5|183159.5|183034.5|183005.4|182880.4|963
1698246900000|2023-10-25 15:15:00|183115.6|182990.6|183127.3|183002.3|183241.7|183116.7|183062|182937|877
1698247200000|2023-10-25 15:20:00|183127.6|183002.6|183217.7|183092.7|183261.2|183136.2|183078.1|182953.1|952
1698247500000|2023-10-25 15:25:00|183221.2|183096.2|182941.8|182816.8|183222.4|183097.4|182901.2|182776.2|939
1698247800000|2023-10-25 15:30:00|182944.7|182819.7|182969.3|182844.3|183086.2|182961.2|182910.8|182785.8|932
1698248100000|2023-10-25 15:35:00|182969.1|182844.1|182965.2|182840.2|183032.3|182907.3|182901.3|182776.3|822
1698248400000|2023-10-25 15:40:00|182965.4|182840.4|183059.2|182934.2|183121.8|182996.8|182914.8|182789.8|893
1698248700000|2023-10-25 15:45:00|183059.6|182934.6|183021.5|182896.5|183091.3|182966.3|182898.1|182773.1|977
1698249000000|2023-10-25 15:50:00|183021.3|182896.3|183075.8|182950.8|183116.2|182991.2|183014.7|182889.7|952
1698249300000|2023-10-25 15:55:00|183074.8|182949.8|183080.6|182955.6|183107.2|182982.2|183020.3|182895.3|885
1698249600000|2023-10-25 16:00:00|183089|182964|183121.4|182996.4|183189.6|183064.6|183017|182892|908
1698249900000|2023-10-25 16:05:00|183117.6|182992.6|183074.1|182949.1|183184.7|183059.7|183073.7|182948.7|810
1698250200000|2023-10-25 16:10:00|183074.2|182949.2|183045.8|182920.8|183169.5|183044.5|183029.6|182904.6|888
1698250500000|2023-10-25 16:15:00|183045.9|182920.9|183078.9|182953.9|183100|182975|183004|182879|813
1698250800000|2023-10-25 16:20:00|183078.3|182953.3|182923.4|182798.4|183090.6|182965.6|182911.6|182786.6|850
1698251100000|2023-10-25 16:25:00|182922.5|182797.5|182876.9|182751.9|182938|182813|182872.1|182747.1|683
1698251400000|2023-10-25 16:30:00|182877.2|182752.2|182891.4|182766.4|182928.1|182803.1|182688.4|182563.4|816
1698251700000|2023-10-25 16:35:00|182895.4|182770.4|182963.7|182838.7|183008.8|182883.8|182892.6|182767.6|848
1698252000000|2023-10-25 16:40:00|182962.5|182837.5|183006.8|182881.8|183074.3|182949.3|182934.8|182809.8|907
1698252300000|2023-10-25 16:45:00|183007.1|182882.1|183086.2|182961.2|183089.7|182964.7|182967.2|182842.2|772
1698252600000|2023-10-25 16:50:00|183086.6|182961.6|183079|182954|183215.9|183090.9|183023.2|182898.2|891
1698252900000|2023-10-25 16:55:00|183078.7|182953.7|183197.3|183072.3|183277.8|183152.8|183058.6|182933.6|892
1698253200000|2023-10-25 17:00:00|183196.6|183071.6|183209.2|183084.2|183284.8|183159.8|183069.1|182944.1|930
1698253500000|2023-10-25 17:05:00|183206.8|183081.8|183194|183069|183271|183146|183110.5|182985.5|864
1698253800000|2023-10-25 17:10:00|183194.5|183069.5|183248.8|183123.8|183299.4|183174.4|183131.3|183036.6|893
1698254100000|2023-10-25 17:15:00|183253.1|183128.1|183400.5|183275.5|183417.8|183292.8|183244.5|183119.5|911
1698254400000|2023-10-25 17:20:00|183400.6|183275.6|183347.9|183222.9|183410.9|183293.3|183252.4|183127.4|999
1698254700000|2023-10-25 17:25:00|183349|183224|183462.5|183337.5|183466.2|183341.2|183311.6|183186.6|985
1698255000000|2023-10-25 17:30:00|183462.8|183337.8|183464.9|183339.9|183551.7|183426.7|183462.8|183337.8|979
1698255300000|2023-10-25 17:35:00|183464.5|183339.5|183567.3|183442.3|183572.8|183489.8|183405.3|183317.2|831
1698255600000|2023-10-25 17:40:00|183567.5|183442.5|183491.4|183366.4|183572.9|183458.6|183467.8|183359.8|802
1698255900000|2023-10-25 17:45:00|183491.6|183366.6|183531.6|183406.6|183579.8|183465.3|183432.6|183337.3|839
1698256200000|2023-10-25 17:50:00|183533.3|183408.3|183574.7|183449.7|183679.2|183586.8|183530|183405|889
1698256500000|2023-10-25 17:55:00|183575|183450|183426.2|183301.2|183578.6|183453.6|183397.3|183272.3|921
1698256800000|2023-10-25 18:00:00|183425.3|183300.3|183386.7|183261.7|183432.1|183307.1|183347.2|183222.2|928
1698257100000|2023-10-25 18:05:00|183387.5|183262.5|183409|183284|183425.6|183300.6|183357.3|183232.3|704
1698257400000|2023-10-25 18:10:00|183409.6|183284.6|183419|183294|183486.5|183389.6|183358.7|183255.1|830
1698257700000|2023-10-25 18:15:00|183420.5|183295.5|183406.7|183281.7|183425.2|183323.1|183360.4|183268.3|736
1698258000000|2023-10-25 18:20:00|183407|183282|183373.2|183248.2|183415.1|183332.3|183351.8|183226.8|821
1698258300000|2023-10-25 18:25:00|183372.1|183247.1|183457.3|183332.3|183491.8|183397.1|183340.8|183215.8|800
1698258600000|2023-10-25 18:30:00|183457.5|183332.5|183432.7|183307.7|183458.6|183341.7|183359.4|183269.7|631
1698258900000|2023-10-25 18:35:00|183431.5|183306.5|183491.8|183366.8|183557.9|183446.2|183431|183306|849
1698259200000|2023-10-25 18:40:00|183491.4|183366.4|183642.5|183517.5|183669.4|183544.4|183488.8|183363.8|790
1698259500000|2023-10-25 18:45:00|183639.6|183514.6|183595.5|183470.5|183659.5|183534.5|183593.6|183468.6|696
1698259800000|2023-10-25 18:50:00|183595.6|183470.6|183462.6|183337.6|183602.9|183507.7|183461.7|183336.7|744
1698260100000|2023-10-25 18:55:00|183464|183339|183506.1|183381.1|183526.4|183401.4|183420|183295|836
1698260400000|2023-10-25 19:00:00|183508.5|183383.5|183470.7|183345.7|183583.4|183458.4|183470.2|183345.2|732
1698260700000|2023-10-25 19:05:00|183470.4|183345.4|183285.7|183160.7|183535.6|183422.3|183265.2|183140.2|771
1698261000000|2023-10-25 19:10:00|183284|183159|183298.2|183173.2|183345.3|183220.3|183235.8|183146.3|780
1698261300000|2023-10-25 19:15:00|183298|183173|183257.9|183132.9|183301.1|183176.1|183196.1|183103.4|737
1698261600000|2023-10-25 19:20:00|183256.6|183131.6|183239.1|183114.1|183263.7|183138.7|183202.7|183077.7|651
1698261900000|2023-10-25 19:25:00|183238.9|183113.9|183271.3|183146.3|183336.1|183211.1|183226.3|183101.3|705
1698262200000|2023-10-25 19:30:00|183272.2|183147.2|183150.9|183025.9|183272.2|183162.3|183101.6|182976.6|830
1698262500000|2023-10-25 19:35:00|183151|183026|183198.2|183073.2|183205.4|183080.4|183117.8|183020.5|860
1698262800000|2023-10-25 19:40:00|183196.2|183071.2|183273.9|183148.9|183309.7|183184.7|183195.5|183070.5|710
1698263100000|2023-10-25 19:45:00|183272.5|183147.5|183240.7|183115.7|183275|183150|183213|183088|872
1698263400000|2023-10-25 19:50:00|183237.9|183112.9|183231.7|183106.7|183271.7|183146.7|183186.5|183061.5|668
1698263700000|2023-10-25 19:55:00|183230.5|183105.5|183272.9|183147.9|183320.6|183195.6|183216.4|183102.9|880
1698264000000|2023-10-25 20:00:00|183272|183147|183281.1|183156.1|183301.1|183176.1|183258.3|183133.3|790
1698264300000|2023-10-25 20:05:00|183280.8|183155.8|183320|183195|183321.5|183196.5|183271.9|183146.9|609
1698264600000|2023-10-25 20:10:00|183320.7|183195.7|183318.8|183193.8|183349.8|183224.8|183280.9|183155.9|637
1698264900000|2023-10-25 20:15:00|183318.9|183193.9|183357.2|183232.2|183358|183233|183270.3|183145.3|650
1698265200000|2023-10-25 20:20:00|183356|183231|183305.7|183180.7|183378.5|183253.5|183302|183177|507
1698265500000|2023-10-25 20:25:00|183306|183181|183321.4|183196.4|183345.4|183220.4|183304.9|183179.9|398
1698265800000|2023-10-25 20:30:00|183321.5|183196.5|183371.7|183246.7|183374|183249|183299.6|183174.6|408
1698266100000|2023-10-25 20:35:00|183374.2|183249.2|183402.3|183277.3|183407.8|183282.8|183344.6|183219.6|437
1698266400000|2023-10-25 20:40:00|183402.5|183277.5|183386.2|183261.2|183404.1|183279.1|183365.2|183240.2|421
1698266700000|2023-10-25 20:45:00|183385.4|183260.4|183406.2|183281.2|183416|183291|183383.4|183258.4|326
1698267000000|2023-10-25 20:50:00|183406.9|183281.9|183393.2|183268.2|183424.8|183299.8|183392.5|183267.5|438
1698267300000|2023-10-25 20:55:00|183395.7|183270.7|183379.1|183201.8|183400.9|183275.9|183316.1|183191|507
1698267600000|2023-10-25 21:00:00|183436|183131.7|183491.8|183181.8|183491.8|183181.8|183436|183131.7|37
1698267900000|2023-10-25 21:05:00|183492.4|183182.4|183470.4|183160.4|183528.5|183218.5|183467.6|183157.6|104
1698268200000|2023-10-25 21:10:00|183470.2|183160.2|183484.5|183174.5|183484.5|183174.5|183458.4|183148.4|75
1698268500000|2023-10-25 21:15:00|183485|183175|183469.5|183159.5|183486.8|183176.8|183468.6|183158.6|66
1698268800000|2023-10-25 21:20:00|183469.2|183159.2|183479.2|183169.2|183490.9|183180.9|183469.2|183159.2|127
1698269100000|2023-10-25 21:25:00|183479.1|183169.1|183462|183152|183479.4|183169.4|183461.3|183151.3|48
1698269400000|2023-10-25 21:30:00|183464.4|183154.4|183475.9|183165.9|183477.4|183167.4|183461.4|183151.4|104
1698269700000|2023-10-25 21:35:00|183475.7|183165.7|183471.9|183161.9|183476.9|183166.9|183470.9|183160.9|50
1698270000000|2023-10-25 21:40:00|183470.9|183160.9|183486.2|183176.2|183487.3|183177.3|183470.6|183160.6|42
1698270300000|2023-10-25 21:45:00|183485.1|183175.1|183480.6|183170.6|183485.1|183175.1|183468.9|183158.9|63
1698270600000|2023-10-25 21:50:00|183480.7|183170.7|183487.6|183177.6|183488.4|183183|183475.5|183169.4|31
1698270900000|2023-10-25 21:55:00|183487.5|183177.5|183462.7|183152.7|183488.5|183185|183437.2|183144.8|102
1698271200000|2023-10-25 22:00:00|183461.9|183151.9|183456.2|183245.2|183487.4|183256.4|183412.6|183147.5|396
1698271500000|2023-10-25 22:05:00|183457.1|183221.1|183436.2|183291.6|183493.6|183339|183406.2|183187.2|294
1698271800000|2023-10-25 22:10:00|183436.4|183291.7|183499.7|183374.7|183500.1|183375.1|183436.4|183291.7|279
1698272100000|2023-10-25 22:15:00|183499.9|183374.9|183503.4|183378.4|183509.1|183384.1|183481.3|183356.3|267
1698272400000|2023-10-25 22:20:00|183503|183378|183492.4|183367.4|183505.7|183380.7|183477|183352|305
1698272700000|2023-10-25 22:25:00|183492.5|183367.5|183519.5|183394.5|183529.7|183404.7|183447.5|183322.5|360
1698273000000|2023-10-25 22:30:00|183519.3|183394.3|183565.6|183440.6|183570.2|183445.2|183513.2|183388.2|329
1698273300000|2023-10-25 22:35:00|183566.8|183441.8|183504.3|183379.3|183570.2|183445.2|183503.1|183378.1|179
1698273600000|2023-10-25 22:40:00|183503.8|183378.8|183536|183411|183540|183415|183503.6|183378.6|162
1698273900000|2023-10-25 22:45:00|183535.9|183410.9|183576.6|183451.6|183576.7|183451.7|183525.7|183400.7|197
1698274200000|2023-10-25 22:50:00|183576.7|183451.7|183575.5|183450.5|183577.3|183452.3|183563.3|183438.3|169
1698274500000|2023-10-25 22:55:00|183575.6|183450.6|183573.2|183448.2|183579.6|183454.6|183559.3|183434.3|99
1698274800000|2023-10-25 23:00:00|183573.3|183448.3|183574.8|183449.8|183582.1|183457.1|183560.8|183435.8|146
1698275100000|2023-10-25 23:05:00|183575|183450|183559.2|183434.2|183576.8|183451.8|183540.3|183415.3|211
1698275400000|2023-10-25 23:10:00|183559.4|183434.4|183542.8|183417.8|183560.2|183435.2|183538.3|183413.3|175
1698275700000|2023-10-25 23:15:00|183542.9|183417.9|183543.8|183418.8|183559.7|183434.7|183537.1|183412.1|181
1698276000000|2023-10-25 23:20:00|183544.1|183419.1|183606.2|183481.2|183607|183482|183543.6|183418.6|206
1698276300000|2023-10-25 23:25:00|183606.3|183481.3|183593.3|183468.3|183607.2|183482.2|183588.4|183463.4|113
1698276600000|2023-10-25 23:30:00|183593.2|183468.2|183563.1|183438.1|183601.4|183476.4|183562.3|183437.3|144
1698276900000|2023-10-25 23:35:00|183563|183438|183554.3|183429.3|183563.7|183438.7|183534.1|183409.1|187
1698277200000|2023-10-25 23:40:00|183554.1|183429.1|183517.9|183392.9|183556.3|183431.3|183510.8|183385.8|225
1698277500000|2023-10-25 23:45:00|183518|183393|183484.4|183359.4|183534.1|183409.1|183475.4|183350.4|216
1698277800000|2023-10-25 23:50:00|183484.3|183359.3|183482.7|183357.7|183487.1|183362.1|183470.3|183345.3|140
1698278100000|2023-10-25 23:55:00|183482.8|183357.8|183509.8|183384.8|183512.5|183387.5|183468.5|183343.5|209
1698278400000|2023-10-26 00:00:00|183510.6|183385.6|183469.1|183344.1|183516.3|183391.3|183454.6|183329.6|523
1698278700000|2023-10-26 00:05:00|183469|183344|183424.6|183299.6|183483.1|183358.1|183415.4|183290.4|522
1698279000000|2023-10-26 00:10:00|183424.8|183299.8|183461|183336|183479.1|183354.1|183424.8|183299.8|414
1698279300000|2023-10-26 00:15:00|183461.1|183336.1|183583.6|183458.6|183584.6|183459.6|183461.1|183336.1|491
1698279600000|2023-10-26 00:20:00|183583.5|183458.5|183565.1|183440.1|183585.6|183460.6|183562.5|183437.5|445
1698279900000|2023-10-26 00:25:00|183564.7|183439.7|183518|183393|183565.3|183440.3|183516.1|183391.1|381
1698280200000|2023-10-26 00:30:00|183520.5|183395.5|183593.4|183468.4|183621.3|183496.3|183519.5|183394.5|443
1698280500000|2023-10-26 00:35:00|183593.5|183468.5|183568.1|183443.1|183616.3|183491.3|183528.4|183403.4|407
1698280800000|2023-10-26 00:40:00|183541.9|183416.9|183530.2|183405.2|183558.5|183433.5|183511.1|183386.1|561
1698281100000|2023-10-26 00:45:00|183529.7|183404.7|183588.2|183463.2|183590.5|183465.5|183527.5|183402.5|344
1698281400000|2023-10-26 00:50:00|183588.9|183463.9|183669.1|183544.1|183698.9|183573.9|183567.9|183442.9|474
1698281700000|2023-10-26 00:55:00|183669.5|183544.5|183696.6|183571.6|183737.4|183612.4|183667.7|183542.7|417
1698282000000|2023-10-26 01:00:00|183696.2|183571.2|183689.4|183564.4|183700.3|183575.3|183659.9|183534.9|425
1698282300000|2023-10-26 01:05:00|183689.6|183564.6|183635.1|183510.1|183690.4|183565.4|183607.6|183482.6|485
1698282600000|2023-10-26 01:10:00|183635.2|183510.2|183618.9|183493.9|183663|183538|183608.7|183483.7|362
1698282900000|2023-10-26 01:15:00|183618.7|183493.7|183577.4|183452.4|183628.5|183503.5|183563.4|183438.4|576
1698283200000|2023-10-26 01:20:00|183577.5|183452.5|183557.1|183432.1|183585.1|183460.1|183541|183416|505
1698283500000|2023-10-26 01:25:00|183557.5|183432.5|183597.9|183472.9|183637.2|183512.2|183554.4|183429.4|432
1698283800000|2023-10-26 01:30:00|183597.8|183472.8|183544.4|183419.4|183597.8|183472.8|183541.4|183416.4|589
1698284100000|2023-10-26 01:35:00|183544.8|183419.8|183538.4|183413.4|183557.9|183432.9|183499.6|183374.6|651
1698284400000|2023-10-26 01:40:00|183538.7|183413.7|183499.2|183374.2|183546.3|183421.3|183472.6|183347.6|484
1698284700000|2023-10-26 01:45:00|183499.3|183374.3|183485.1|183360.1|183506.7|183381.7|183467.3|183342.3|455
1698285000000|2023-10-26 01:50:00|183484.9|183359.9|183536.4|183411.4|183568.3|183443.3|183484.9|183359.9|536
1698285300000|2023-10-26 01:55:00|183536.2|183411.2|183529.8|183404.8|183587|183462|183529.6|183404.6|457
1698285600000|2023-10-26 02:00:00|183529.9|183404.9|183546.7|183421.7|183561.7|183436.7|183502.4|183377.4|494
1698285900000|2023-10-26 02:05:00|183548|183423|183585.3|183460.3|183592.1|183467.1|183539.7|183414.7|636
1698286200000|2023-10-26 02:10:00|183585.2|183460.2|183581.9|183456.9|183681.2|183556.2|183564.6|183439.6|571
1698286500000|2023-10-26 02:15:00|183581.3|183456.3|183562.8|183437.8|183644.4|183519.4|183490.5|183365.5|454
1698286800000|2023-10-26 02:20:00|183562.1|183437.1|183702|183577|183712.3|183587.3|183560.2|183435.2|433
1698287100000|2023-10-26 02:25:00|183702.1|183577.1|183811.1|183686.1|183815.8|183690.8|183685.8|183560.8|309
1698287400000|2023-10-26 02:30:00|183817.8|183692.8|183782.9|183657.9|183817.8|183692.8|183776.2|183651.2|305
1698287700000|2023-10-26 02:35:00|183782.8|183657.8|183831.3|183706.3|183831.5|183706.5|183741.3|183616.3|396
1698288000000|2023-10-26 02:40:00|183831.1|183706.1|183749|183624|183831.6|183706.6|183749|183624|317
1698288300000|2023-10-26 02:45:00|183750|183625|183739.5|183614.5|183754.3|183629.3|183698.2|183573.2|360
1698288600000|2023-10-26 02:50:00|183739.7|183614.7|183751.1|183626.1|183773.7|183648.7|183734.1|183609.1|390
1698288900000|2023-10-26 02:55:00|183751|183626|183773.5|183648.5|183782.6|183657.6|183748.3|183623.3|399
1698289200000|2023-10-26 03:00:00|183773.4|183648.4|183743.6|183618.6|183777.2|183652.2|183733.4|183608.4|404
1698289500000|2023-10-26 03:05:00|183743.4|183618.4|183730.5|183605.5|183752.5|183627.5|183728.8|183603.8|396
1698289800000|2023-10-26 03:10:00|183730.8|183605.8|183752.1|183627.1|183756|183631|183728.6|183603.6|486
1698290100000|2023-10-26 03:15:00|183753.4|183628.4|183715.1|183590.1|183753.4|183628.4|183713.7|183588.7|459
1698290400000|2023-10-26 03:20:00|183718.2|183593.2|183739.5|183614.5|183750.6|183625.6|183710.9|183585.9|516
1698290700000|2023-10-26 03:25:00|183739.4|183614.4|183724.6|183599.6|183748.4|183623.4|183723.2|183598.2|488
1698291000000|2023-10-26 03:30:00|183725|183600|183724.4|183599.4|183751.4|183626.4|183710.3|183585.3|437
1698291300000|2023-10-26 03:35:00|183724.2|183599.2|183677.5|183552.5|183726|183601|183666.8|183541.8|429
1698291600000|2023-10-26 03:40:00|183679|183554|183703.8|183578.8|183710.1|183585.1|183667.1|183542.1|527
1698291900000|2023-10-26 03:45:00|183705.8|183580.8|183691.8|183566.8|183705.9|183580.9|183668.7|183543.7|598
1698292200000|2023-10-26 03:50:00|183691.9|183566.9|183710|183585|183717.2|183592.2|183681.3|183556.3|392
1698292500000|2023-10-26 03:55:00|183708|183583|183706.6|183581.6|183740|183615|183695.5|183570.5|530
1698292800000|2023-10-26 04:00:00|183710.3|183585.3|183707.8|183582.8|183745|183620|183696.4|183571.4|445
1698293100000|2023-10-26 04:05:00|183707.7|183582.7|183693.5|183568.5|183708.6|183583.6|183685.4|183560.4|299
1698293400000|2023-10-26 04:10:00|183692.9|183567.9|183692.3|183567.3|183695.1|183570.1|183687.3|183562.3|234
1698293700000|2023-10-26 04:15:00|183692.2|183567.2|183691.3|183566.3|183708.2|183583.2|183682.7|183557.7|440
1698294000000|2023-10-26 04:20:00|183691|183566|183706.2|183581.2|183709.8|183584.8|183682.8|183557.8|401
1698294300000|2023-10-26 04:25:00|183705.6|183580.6|183699.8|183574.8|183712.6|183587.6|183699.8|183574.8|255
1698294600000|2023-10-26 04:30:00|183699.3|183574.3|183702.1|183577.1|183706.2|183581.2|183680.8|183555.8|428
1698294900000|2023-10-26 04:35:00|183702.4|183577.4|183698.3|183573.3|183708.3|183583.3|183694|183569|304
1698295200000|2023-10-26 04:40:00|183698.4|183573.4|183699.9|183574.9|183707.7|183582.7|183697.7|183572.7|369
1698295500000|2023-10-26 04:45:00|183700.5|183575.5|183710.2|183585.2|183710.4|183585.4|183698.4|183573.4|350
1698295800000|2023-10-26 04:50:00|183710.1|183585.1|183705.2|183580.2|183710.2|183585.2|183704.4|183579.4|277
1698296100000|2023-10-26 04:55:00|183705.4|183580.4|183670.7|183545.7|183710|183585|183668.2|183543.2|406
1698296400000|2023-10-26 05:00:00|183671.2|183546.2|183645.6|183520.6|183682.8|183557.8|183643.2|183518.2|375
1698296700000|2023-10-26 05:05:00|183645.5|183520.5|183632.8|183507.8|183645.8|183520.8|183547.1|183422.1|575
1698297000000|2023-10-26 05:10:00|183632.6|183507.6|183654.1|183529.1|183658.7|183533.7|183603.2|183478.2|553
1698297300000|2023-10-26 05:15:00|183654.7|183529.7|183588.1|183463.1|183654.9|183529.9|183586.7|183461.7|469
1698297600000|2023-10-26 05:20:00|183588|183463|183751.6|183626.6|183752.4|183627.4|183579.7|183454.7|515
1698297900000|2023-10-26 05:25:00|183751.9|183626.9|183785.6|183660.6|183786.7|183661.7|183751.5|183626.5|327
1698298200000|2023-10-26 05:30:00|183784.6|183659.6|183786.5|183661.5|183790.2|183665.2|183782.8|183657.8|394
1698298500000|2023-10-26 05:35:00|183785.9|183660.9|183762.1|183637.1|183791.9|183666.9|183722.2|183597.2|288
1698298800000|2023-10-26 05:40:00|183762.2|183637.2|183808|183683|183811.3|183686.3|183762.2|183637.2|330
1698299100000|2023-10-26 05:45:00|183811|183686|183821|183696|183848.4|183723.4|183788.3|183663.3|426
1698299400000|2023-10-26 05:50:00|183821.1|183696.1|183823.2|183698.2|183829.2|183704.2|183818.8|183693.8|332
1698299700000|2023-10-26 05:55:00|183823.6|183698.6|183890.9|183765.9|183892.2|183767.2|183820.7|183695.7|421
1698300000000|2023-10-26 06:00:00|183894.2|183769.2|183873.9|183748.9|183947|183822|183858.8|183733.8|600
1698300300000|2023-10-26 06:05:00|183883.3|183758.3|183891.8|183766.8|183901.6|183776.6|183859.1|183734.1|513
1698300600000|2023-10-26 06:10:00|183894.1|183769.1|183891.1|183766.1|183894.1|183769.1|183851.6|183726.6|577
1698300900000|2023-10-26 06:15:00|183891.9|183766.9|183948|183823|183951.6|183826.6|183890.4|183765.4|593
1698301200000|2023-10-26 06:20:00|183945.7|183820.7|183741|183616|183945.7|183820.7|183734|183609|691
1698301500000|2023-10-26 06:25:00|183746.9|183621.9|183741|183616|183773.4|183648.4|183702.1|183577.1|576
1698301800000|2023-10-26 06:30:00|183740.8|183615.8|183812.4|183687.4|183817.5|183692.5|183740.8|183615.8|669
1698302100000|2023-10-26 06:35:00|183812.3|183687.3|183897.5|183772.5|183905.5|183780.5|183802.5|183677.5|637
1698302400000|2023-10-26 06:40:00|183897.4|183772.4|183931.5|183806.5|183947.2|183822.2|183888.4|183763.4|588
1698302700000|2023-10-26 06:45:00|183933.2|183808.2|183894.2|183769.2|183956.7|183831.7|183811.5|183686.5|775
1698303000000|2023-10-26 06:50:00|183896.8|183771.8|183932.2|183807.2|183937.6|183812.6|183870.4|183745.4|686
1698303300000|2023-10-26 06:55:00|183932.3|183807.3|183938.6|183813.6|183956.4|183831.4|183924.7|183799.7|711
1698303600000|2023-10-26 07:00:00|183938|183813|183938|183813|184049.5|183924.5|183921.3|183796.3|731
1698303900000|2023-10-26 07:05:00|183937.8|183812.8|183967.8|183842.8|183973|183848|183921.9|183796.9|692
1698304200000|2023-10-26 07:10:00|183968|183843|184030.1|183905.1|184053.9|183928.9|183967.7|183842.7|742
1698304500000|2023-10-26 07:15:00|184033.2|183908.2|184034.6|183909.6|184045.3|183920.3|183987.1|183862.1|673
1698304800000|2023-10-26 07:20:00|184034.2|183909.2|183948.9|183823.9|184061.5|183936.5|183904.5|183779.5|723
1698305100000|2023-10-26 07:25:00|183949.1|183824.1|183789.6|183664.6|183950.7|183825.7|183744.6|183619.6|690
1698305400000|2023-10-26 07:30:00|183789.3|183664.3|183881.7|183756.7|183913.2|183788.2|183787.7|183662.7|714
1698305700000|2023-10-26 07:35:00|183881.3|183756.3|183716.1|183591.1|183884.7|183759.7|183699.3|183574.3|694
1698306000000|2023-10-26 07:40:00|183715.5|183590.5|183653.6|183528.6|183717.8|183592.8|183623|183498|725
1698306300000|2023-10-26 07:45:00|183655.1|183530.1|183500.8|183375.8|183658.2|183533.2|183465.5|183340.5|747
1698306600000|2023-10-26 07:50:00|183498.8|183373.8|183536.4|183411.4|183542.7|183417.7|183468.7|183343.7|720
1698306900000|2023-10-26 07:55:00|183536.8|183411.8|183460.7|183335.7|183549.9|183424.9|183423.7|183298.7|682
1698307200000|2023-10-26 08:00:00|183461.8|183336.8|183347.4|183222.4|183489.4|183364.4|183342.9|183217.9|711
1698307500000|2023-10-26 08:05:00|183353.7|183228.7|183230.9|183105.9|183385.4|183260.4|183218.8|183093.8|678
1698307800000|2023-10-26 08:10:00|183231|183106|183168.7|183043.7|183297.1|183172.1|183167.7|183042.7|770
1698308100000|2023-10-26 08:15:00|183168.6|183043.6|183266.2|183141.2|183304|183179|183147.8|183022.8|739
1698308400000|2023-10-26 08:20:00|183266|183141|183455.8|183330.8|183494.5|183369.5|183260.9|183135.9|778
1698308700000|2023-10-26 08:25:00|183452.5|183327.5|183416.5|183291.5|183453.8|183328.8|183398.1|183273.1|705
1698309000000|2023-10-26 08:30:00|183416|183291|183300.1|183175.1|183445.8|183320.8|183279.1|183154.1|662
1698309300000|2023-10-26 08:35:00|183300.6|183175.6|183464.8|183339.8|183474.3|183349.3|183217.4|183092.4|708
1698309600000|2023-10-26 08:40:00|183465.2|183340.2|183481.5|183356.5|183521.3|183396.3|183415|183290|772
1698309900000|2023-10-26 08:45:00|183481.1|183356.1|183485.2|183360.2|183558.9|183433.9|183453.8|183328.8|664
1698310200000|2023-10-26 08:50:00|183485.4|183360.4|183472.5|183347.5|183504.3|183379.3|183422|183297|613
1698310500000|2023-10-26 08:55:00|183472.4|183347.4|183544.3|183419.3|183570.7|183445.7|183436.5|183311.5|642
1698310800000|2023-10-26 09:00:00|183546.8|183421.8|183551.2|183426.2|183647.2|183522.2|183501.5|183376.5|655
1698311100000|2023-10-26 09:05:00|183544.6|183419.6|183577.9|183452.9|183625.5|183500.5|183527|183402|670
1698311400000|2023-10-26 09:10:00|183580.2|183455.2|183646.9|183521.9|183665.8|183540.8|183521.1|183396.1|643
1698311700000|2023-10-26 09:15:00|183639.8|183514.8|183701.9|183576.9|183717.1|183592.1|183628.8|183503.8|688
1698312000000|2023-10-26 09:20:00|183681.5|183556.5|183327.8|183202.8|183683|183558|183318.4|183193.4|769
1698312300000|2023-10-26 09:25:00|183327.9|183202.9|183172|183047|183368.1|183243.1|183081.6|182956.6|820
1698312600000|2023-10-26 09:30:00|183172.6|183047.6|183353|183228|183367.5|183242.5|183146.6|183021.6|766
1698312900000|2023-10-26 09:35:00|183352.7|183227.7|183268.2|183143.2|183352.7|183227.7|183261|183136|680
1698313200000|2023-10-26 09:40:00|183268.3|183143.3|183326.3|183201.3|183351.4|183226.4|183254.2|183129.2|702
1698313500000|2023-10-26 09:45:00|183325.5|183200.5|183263.9|183138.9|183354.3|183229.3|183249.7|183124.7|664
1698313800000|2023-10-26 09:50:00|183261.4|183136.4|183349.2|183224.2|183349.2|183224.2|183255.2|183130.2|661
1698314100000|2023-10-26 09:55:00|183349.3|183224.3|183448.6|183323.6|183491.3|183366.3|183338.8|183213.8|641
1698314400000|2023-10-26 10:00:00|183452.4|183327.4|183431.5|183306.5|183453.4|183328.4|183385.8|183260.8|592
1698314700000|2023-10-26 10:05:00|183432.3|183307.3|183443.4|183318.4|183535.3|183410.3|183422.3|183297.3|640
1698315000000|2023-10-26 10:10:00|183446.3|183321.3|183396.7|183271.7|183449.7|183324.7|183374.4|183249.4|563
1698315300000|2023-10-26 10:15:00|183398.8|183273.8|183446.5|183321.5|183488|183363|183397.9|183272.9|577
1698315600000|2023-10-26 10:20:00|183446.6|183321.6|183541.8|183416.8|183553.5|183428.5|183436.7|183311.7|706
1698315900000|2023-10-26 10:25:00|183542.6|183417.6|183589.6|183464.6|183600.2|183475.2|183533.2|183408.2|614
1698316200000|2023-10-26 10:30:00|183589.7|183464.7|183624.6|183499.6|183655.5|183530.5|183541.8|183416.8|656
1698316500000|2023-10-26 10:35:00|183624.5|183499.5|183747.2|183622.2|183813|183688|183623.6|183498.6|724
1698316800000|2023-10-26 10:40:00|183744.6|183619.6|183804.9|183679.9|183936.1|183811.1|183742.7|183617.7|670
1698317100000|2023-10-26 10:45:00|183815.5|183690.5|183868|183743|183868.6|183743.6|183773.3|183648.3|624
1698317400000|2023-10-26 10:50:00|183868.1|183743.1|183922|183797|183939.3|183814.3|183830.5|183705.5|684
1698317700000|2023-10-26 10:55:00|183917.1|183792.1|183924.5|183799.5|183937.8|183812.8|183899.3|183774.3|556
1698318000000|2023-10-26 11:00:00|183925.7|183800.7|184018.2|183893.2|184058.4|183933.4|183925.7|183800.7|718
1698318300000|2023-10-26 11:05:00|184018.3|183893.3|184038.9|183913.9|184054.8|183929.8|184017.6|183892.6|534
1698318600000|2023-10-26 11:10:00|184039|183914|184126.8|184001.8|184166.5|184041.5|184015.6|183890.6|604
1698318900000|2023-10-26 11:15:00|184126.3|184001.3|184104.6|183979.6|184166.8|184041.8|184102.8|183977.8|535
1698319200000|2023-10-26 11:20:00|184104.7|183979.7|184297.2|184172.2|184298.4|184173.4|184101.6|183976.6|684
1698319500000|2023-10-26 11:25:00|184297.3|184172.3|184159|184034|184301|184176|184144.5|184019.5|680
1698319800000|2023-10-26 11:30:00|184160.9|184035.9|184138.6|184013.6|184163.1|184038.1|184057.1|183932.1|824
1698320100000|2023-10-26 11:35:00|184138.1|184013.1|184034|183909|184138.3|184013.3|184033.7|183908.7|661
1698320400000|2023-10-26 11:40:00|184033.8|183908.8|184074.4|183949.4|184100.4|183975.4|184012.1|183887.1|549
1698320700000|2023-10-26 11:45:00|184074.5|183949.5|183930.5|183805.5|184075.8|183950.8|183849.6|183724.6|708
1698321000000|2023-10-26 11:50:00|183937.8|183812.8|183966.9|183841.9|184051.8|183926.8|183935.5|183810.5|685
1698321300000|2023-10-26 11:55:00|183967.3|183842.3|183920|183795|183967.3|183842.3|183833.9|183708.9|572
1698321600000|2023-10-26 12:00:00|183897.4|183772.4|183837.3|183712.3|183967.9|183842.9|183776.4|183651.4|809
1698321900000|2023-10-26 12:05:00|183837.6|183712.6|183969.7|183844.7|184043.5|183918.5|183835|183710|849
1698322200000|2023-10-26 12:10:00|183968.4|183843.4|184218|184093|184228.8|184103.8|183966.7|183841.7|730
1698322500000|2023-10-26 12:15:00|184219.7|184094.7|183840.4|183715.4|184219.7|184094.7|183808.2|183683.2|964
1698322800000|2023-10-26 12:20:00|183843.4|183718.4|183899.6|183774.6|184017.6|183892.6|183786.4|183661.4|976
1698323100000|2023-10-26 12:25:00|183898.1|183773.1|183958.2|183694.5|183961.6|183836.6|183747|183622|819
1698323400000|2023-10-26 12:30:00|183953.3|183690.4|183520.2|183395.2|184129.7|184004.7|183289.8|183164.8|1125
1698323700000|2023-10-26 12:35:00|183522|183397|183390.5|183265.5|183640.2|183515.2|183276|183151|1070
1698324000000|2023-10-26 12:40:00|183385.3|183260.3|183331.7|183206.7|183510.7|183385.7|183317.1|183192.1|1045
1698324300000|2023-10-26 12:45:00|183335.8|183210.8|183227|183102|183413.1|183288.1|183183.3|183058.3|1088
1698324600000|2023-10-26 12:50:00|183227.4|183102.4|182906.7|182781.7|183229.2|183104.2|182860.5|182735.5|1068
1698324900000|2023-10-26 12:55:00|182906.3|182781.3|182687.1|182562.1|182948.6|182823.6|182679.4|182554.4|1085
1698325200000|2023-10-26 13:00:00|182682.2|182557.2|182851.6|182726.6|182977.9|182852.9|182652.7|182527.7|1036
1698325500000|2023-10-26 13:05:00|182838.7|182713.7|183089.6|182964.6|183143.8|183018.8|182832.2|182707.2|964
1698325800000|2023-10-26 13:10:00|183088|182963|182914.6|182789.6|183149.5|183024.5|182857.4|182732.4|951
1698326100000|2023-10-26 13:15:00|182914.1|182789.1|182809.7|182684.7|182928|182803|182766.6|182641.6|910
1698326400000|2023-10-26 13:20:00|182808.5|182683.5|183077.2|182952.2|183097.6|182972.6|182802|182677|971
1698326700000|2023-10-26 13:25:00|183078|182953|183094.5|182969.5|183122.1|182997.1|183009.7|182884.7|983
1698327000000|2023-10-26 13:30:00|183072.5|182947.5|182783.5|182658.5|183086.9|182961.9|182757|182632|1054
1698327300000|2023-10-26 13:35:00|182781.4|182656.4|182902.8|182777.8|182955.4|182830.4|182769.6|182644.6|1072
1698327600000|2023-10-26 13:40:00|182928.5|182803.5|182744.7|182619.7|182973.9|182848.9|182666.9|182541.9|1049
1698327900000|2023-10-26 13:45:00|182748.6|182623.6|182898.2|182773.2|182985.8|182860.8|182746.6|182621.6|993
1698328200000|2023-10-26 13:50:00|182893.8|182768.8|182784.1|182659.1|182940.4|182815.4|182780.1|182655.1|907
1698328500000|2023-10-26 13:55:00|182780.6|182655.6|182874.4|182749.4|182893.1|182768.1|182647.5|182522.5|967
1698328800000|2023-10-26 14:00:00|182881.7|182756.7|183077|182952|183083.4|182958.4|182849.3|182724.3|1073
1698329100000|2023-10-26 14:05:00|183088.1|182963.1|183186.8|183061.8|183190.1|183065.1|182988.5|182863.5|1043
1698329400000|2023-10-26 14:10:00|183186.9|183061.9|183135.3|183010.3|183186.9|183061.9|182985.6|182860.6|1002
1698329700000|2023-10-26 14:15:00|183128.6|183003.6|183195.2|183070.2|183253.6|183135.8|183123.3|182998.3|981
1698330000000|2023-10-26 14:20:00|183181.6|183056.6|183150.7|183025.7|183194.6|183069.6|183034.7|182909.7|1037
1698330300000|2023-10-26 14:25:00|183150.6|183025.6|182887.7|182762.7|183150.6|183025.6|182840|182715|983
1698330600000|2023-10-26 14:30:00|182887.8|182762.8|182829.4|182704.4|182921.7|182796.7|182816.5|182691.5|941
1698330900000|2023-10-26 14:35:00|182803.5|182678.5|182720.6|182595.6|182923.6|182798.6|182680.6|182589|923
1698331200000|2023-10-26 14:40:00|182720.8|182595.8|182502.1|182377.1|182721.7|182631.8|182496.3|182371.3|872
1698331500000|2023-10-26 14:45:00|182502.5|182377.5|182371.9|182246.9|182593.6|182468.6|182271.5|182146.5|1039
1698331800000|2023-10-26 14:50:00|182371.8|182246.8|182177.2|182052.2|182376.3|182251.3|182073.8|181948.8|967
1698332100000|2023-10-26 14:55:00|182173.4|182048.4|182075.1|181950.1|182173.4|182048.4|181992.3|181867.3|979
1698332400000|2023-10-26 15:00:00|182075.5|181950.5|182212.9|182087.9|182227.6|182102.6|181988.2|181863.2|935
1698332700000|2023-10-26 15:05:00|182208.9|182083.9|182291.2|182166.2|182342.9|182217.9|182139.6|182014.6|890
1698333000000|2023-10-26 15:10:00|182263.4|182138.4|182206|182081|182375.7|182250.7|182158.4|182033.4|950
1698333300000|2023-10-26 15:15:00|182204.8|182079.8|182144.4|182019.4|182310.5|182185.5|182136.5|182011.5|892
1698333600000|2023-10-26 15:20:00|182144.9|182019.9|182255.6|182130.6|182304.9|182179.9|182141.2|182016.2|900
1698333900000|2023-10-26 15:25:00|182252.1|182127.1|182351.8|182226.8|182370.3|182245.3|182245.2|182120.2|862
1698334200000|2023-10-26 15:30:00|182351.2|182226.2|182282.1|182157.1|182374|182249|182241.9|182116.9|905
1698334500000|2023-10-26 15:35:00|182281.7|182156.7|182240.7|182115.7|182288.4|182163.4|182122.2|182010|873
1698334800000|2023-10-26 15:40:00|182242.9|182117.9|182295.6|182170.6|182353.7|182228.7|182209.1|182084.1|771
1698335100000|2023-10-26 15:45:00|182290.9|182165.9|182065|181940|182295.3|182170.3|182035|181910|794
1698335400000|2023-10-26 15:50:00|182067.8|181942.8|181976.8|181851.8|182067.8|181942.8|181936.3|181811.3|849
1698335700000|2023-10-26 15:55:00|181981.9|181856.9|181955.8|181830.8|181981.9|181856.9|181860.7|181735.7|831
1698336000000|2023-10-26 16:00:00|181967.4|181842.4|182101.3|181976.3|182118.3|181993.3|181940.1|181815.1|868
1698336300000|2023-10-26 16:05:00|182101.5|181976.5|182273.8|182148.8|182284|182159|182101.5|181976.5|760
1698336600000|2023-10-26 16:10:00|182274.1|182149.1|182254|182129|182318.1|182193.1|182165.2|182073.6|789
1698336900000|2023-10-26 16:15:00|182254.1|182129.1|182372.7|182247.7|182373.1|182248.1|182165.8|182040.8|839
1698337200000|2023-10-26 16:20:00|182372.6|182247.6|182234.5|182109.5|182372.8|182253.9|182201.3|182087.9|761
1698337500000|2023-10-26 16:25:00|182234.4|182109.4|182294.4|182169.4|182373.8|182248.8|182135|182010|883
1698337800000|2023-10-26 16:30:00|182294.5|182169.5|182363.5|182238.5|182380.9|182255.9|182281.7|182156.7|785
1698338100000|2023-10-26 16:35:00|182363.4|182238.4|182438|182313|182442.3|182317.3|182339.9|182214.9|785
1698338400000|2023-10-26 16:40:00|182438.3|182313.3|182462.7|182412.7|182491.6|182415.9|182403.8|182292|649
1698338700000|2023-10-26 16:45:00|182462.6|182412.6|182428.4|182303.4|182547.5|182444.6|182375.5|182250.5|784
1698339000000|2023-10-26 16:50:00|182428.5|182303.5|182415.8|182290.8|182454.5|182329.5|182360|182235|788
1698339300000|2023-10-26 16:55:00|182416.9|182291.9|182354.5|182229.5|182422.6|182297.6|182281.4|182156.4|812
1698339600000|2023-10-26 17:00:00|182356.4|182231.4|182128.5|182003.5|182414.1|182289.1|181903|181778|945
1698339900000|2023-10-26 17:05:00|182125.6|182000.6|181937|181812|182141.8|182016.8|181932.6|181807.6|951
1698340200000|2023-10-26 17:10:00|181935.7|181810.7|181996.4|181871.4|182082|181957|181913.5|181792.8|855
1698340500000|2023-10-26 17:15:00|181996.3|181871.3|181823.5|181698.5|181996.3|181871.3|181771.9|181646.9|887
1698340800000|2023-10-26 17:20:00|181813.2|181688.2|181870.2|181745.2|181942|181817|181799.6|181674.6|900
1698341100000|2023-10-26 17:25:00|181870.3|181745.3|181851.1|181726.1|181917.5|181792.5|181808|181705.7|896
1698341400000|2023-10-26 17:30:00|181848.9|181723.9|181810.6|181685.6|181948.4|181823.4|181774.6|181649.6|831
1698341700000|2023-10-26 17:35:00|181811.2|181686.2|181863.6|181738.6|181910.3|181785.3|181801.3|181676.3|841
1698342000000|2023-10-26 17:40:00|181863.7|181738.7|181561.8|181436.8|181868.6|181743.6|181535|181410|843
1698342300000|2023-10-26 17:45:00|181561.6|181436.6|181418|181293|181579.9|181454.9|181364.8|181247|938
1698342600000|2023-10-26 17:50:00|181418.7|181293.7|181461|181336|181506.3|181381.3|181358.3|181233.3|866
1698342900000|2023-10-26 17:55:00|181461.1|181336.1|181536|181411|181550.2|181425.2|181434.7|181309.7|789
1698343200000|2023-10-26 18:00:00|181537.5|181412.5|181536|181411|181628.9|181503.9|181495.9|181370.9|827
1698343500000|2023-10-26 18:05:00|181533.7|181408.7|181545.3|181420.3|181558.8|181433.8|181432.4|181307.4|824
1698343800000|2023-10-26 18:10:00|181541.1|181416.1|181522.8|181397.8|181543.8|181418.8|181443|181329.5|763
1698344100000|2023-10-26 18:15:00|181523.5|181398.5|181630.1|181505.1|181633.2|181508.2|181469.4|181344.4|697
1698344400000|2023-10-26 18:20:00|181629.9|181504.9|181606.8|181481.8|181669.8|181555.2|181541.3|181454.9|735
1698344700000|2023-10-26 18:25:00|181606.9|181481.9|181497.7|181372.7|181626.7|181501.7|181471.2|181346.2|784
1698345000000|2023-10-26 18:30:00|181501.2|181376.2|181316.8|181191.8|181532.7|181407.7|181303.3|181178.3|754
1698345300000|2023-10-26 18:35:00|181314.8|181189.8|181424.3|181299.3|181507.8|181382.8|181314.3|181189.3|846
1698345600000|2023-10-26 18:40:00|181423.7|181298.7|181415.4|181290.4|181517.9|181392.9|181328.9|181203.9|785
1698345900000|2023-10-26 18:45:00|181415.6|181290.6|181439|181314|181440.3|181315.3|181360.4|181235.4|767
1698346200000|2023-10-26 18:50:00|181439.2|181314.2|181334|181209|181439.3|181314.3|181329.1|181204.1|803
1698346500000|2023-10-26 18:55:00|181329.8|181204.8|181327.5|181202.5|181379|181278.1|181321.5|181196.5|819
1698346800000|2023-10-26 19:00:00|181327.2|181202.2|181331.3|181206.3|181376.4|181251.4|181320.8|181195.8|763
1698347100000|2023-10-26 19:05:00|181327.5|181202.5|181492|181367|181504.6|181408.9|181321.9|181196.9|699
1698347400000|2023-10-26 19:10:00|181491.2|181366.2|181604.7|181479.7|181623.8|181498.8|181491.2|181366.2|846
1698347700000|2023-10-26 19:15:00|181604.5|181479.5|181569.9|181444.9|181645.2|181520.2|181529|181404|861
1698348000000|2023-10-26 19:20:00|181566.3|181441.3|181546.4|181421.4|181586.8|181461.8|181488.9|181363.9|686
1698348300000|2023-10-26 19:25:00|181550.8|181425.8|181559.5|181434.5|181566.6|181441.6|181487|181370.1|681
1698348600000|2023-10-26 19:30:00|181558.3|181433.3|181543.1|181418.1|181591.8|181466.8|181511.2|181386.2|706
1698348900000|2023-10-26 19:35:00|181543.5|181418.5|181809.9|181684.9|181833.5|181708.5|181543.3|181418.3|803
1698349200000|2023-10-26 19:40:00|181811.4|181686.4|181848.1|181723.1|181861.1|181736.1|181784.4|181659.4|793
1698349500000|2023-10-26 19:45:00|181847.9|181722.9|181905.9|181780.9|181916.4|181791.4|181830.1|181705.1|803
1698349800000|2023-10-26 19:50:00|181907.8|181782.8|181830.2|181705.2|181912.4|181814.7|181809.5|181684.5|772
1698350100000|2023-10-26 19:55:00|181832.5|181707.5|181747.5|181622.5|181890.3|181765.3|181620.3|181528.8|859
1698350400000|2023-10-26 20:00:00|181747|181622|181641|181516|181780.3|181655.3|181602|181477|764
1698350700000|2023-10-26 20:05:00|181641.2|181516.2|181643.4|181518.4|181700.6|181575.6|181628.7|181503.7|626
1698351000000|2023-10-26 20:10:00|181643.6|181518.6|181658.5|181533.5|181670.1|181545.1|181638.7|181513.7|536
1698351300000|2023-10-26 20:15:00|181658.6|181533.6|181736.1|181611.1|181775.8|181650.8|181658.6|181533.6|432
1698351600000|2023-10-26 20:20:00|181736|181611|181597.4|181472.4|181741.5|181632.1|181589.5|181464.5|592
1698351900000|2023-10-26 20:25:00|181597.3|181472.3|181695.5|181570.5|181713.2|181588.2|181596.3|181471.3|418
1698352200000|2023-10-26 20:30:00|181693.8|181568.8|181710.6|181585.6|181712.1|181587.1|181681.4|181556.4|299
1698352500000|2023-10-26 20:35:00|181710.7|181585.7|181730.7|181605.7|181748.9|181623.9|181710.2|181585.2|286
1698352800000|2023-10-26 20:40:00|181730.6|181605.6|181611.3|181486.3|181740.4|181615.4|181607.3|181482.3|502
1698353100000|2023-10-26 20:45:00|181611.4|181486.4|181632.7|181507.7|181633|181508|181601.3|181476.3|505
1698353400000|2023-10-26 20:50:00|181633|181508|181614.1|181489.1|181645.3|181520.3|181609.8|181484.8|384
1698353700000|2023-10-26 20:55:00|181610|181485|181620.4|181461.7|181636.2|181511.2|181566.3|181441.3|575
1698354000000|2023-10-26 21:00:00|181630.1|181474.3|181664|181383.4|181665|181475.6|181630.1|181383.4|37
1698354300000|2023-10-26 21:05:00|181665|181376.4|181619.4|181404.9|181665|181405.1|181611.2|181374.9|70
1698354600000|2023-10-26 21:10:00|181619.7|181405.3|181631.7|181404.5|181645.7|181407.8|181619.6|181395.3|32
1698354900000|2023-10-26 21:15:00|181632.7|181404.7|181644.3|181405.4|181658.5|181425.1|181631.7|181388.5|77
1698355200000|2023-10-26 21:20:00|181644.2|181405.2|181645.8|181412.9|181654.4|181421.4|181644.1|181397.9|51
1698355500000|2023-10-26 21:25:00|181648.3|181411.1|181644.7|181384.3|181655|181412.1|181628.8|181376.8|74
1698355800000|2023-10-26 21:30:00|181647.4|181386.2|181628.6|181397.5|181647.4|181398.4|181628.4|181384.3|132
1698356100000|2023-10-26 21:35:00|181628.4|181397.3|181575|181355.3|181631.5|181404.1|181574.3|181350|98
1698356400000|2023-10-26 21:40:00|181575.1|181353.1|181572.9|181366.7|181579.7|181367.9|181569.9|181352.3|213
1698356700000|2023-10-26 21:45:00|181574.3|181366.9|181562.5|181358.8|181574.8|181371.3|181562.5|181355|188
1698357000000|2023-10-26 21:50:00|181562.4|181361.9|181565|181357.8|181569.8|181373.3|181549.7|181352.4|146
1698357300000|2023-10-26 21:55:00|181564.9|181357.7|181535.5|181379.8|181570.3|181388.5|181521.6|181353.4|166
1698357600000|2023-10-26 22:00:00|181534.9|181378.6|181561|181436|181575.4|181436.1|181491.7|181292.7|371
1698357900000|2023-10-26 22:05:00|181560.1|181435.1|181562.7|181437.7|181565.1|181440.1|181557.7|181432.7|90
1698358200000|2023-10-26 22:10:00|181562.8|181437.8|181558.8|181433.8|181564.6|181439.6|181553.6|181428.6|135
1698358500000|2023-10-26 22:15:00|181559.5|181434.5|181553.4|181428.4|181559.9|181434.9|181551|181426|145
1698358800000|2023-10-26 22:20:00|181553.5|181428.5|181558.8|181433.8|181560.3|181435.3|181552.2|181427.2|185
1698359100000|2023-10-26 22:25:00|181558.7|181433.7|181565.6|181440.6|181566.7|181441.7|181558.7|181433.7|98
1698359400000|2023-10-26 22:30:00|181565.7|181440.7|181571|181446|181571|181446|181563.7|181438.7|77
1698359700000|2023-10-26 22:35:00|181572.7|181447.7|181564.8|181439.8|181572.7|181447.7|181563.3|181438.3|59
1698360000000|2023-10-26 22:40:00|181564.9|181439.9|181601.7|181476.7|181604.1|181479.1|181560.8|181435.8|94
1698360300000|2023-10-26 22:45:00|181601.8|181476.8|181613.2|181479.5|181620.1|181488.8|181601.4|181470.9|121
1698360600000|2023-10-26 22:50:00|181612|181481.5|181602.1|181477.1|181612.9|181487.9|181601.2|181469.5|84
1698360900000|2023-10-26 22:55:00|181602.6|181477.6|181607.7|181482|181612.3|181486.3|181602.2|181469.8|72
1698361200000|2023-10-26 23:00:00|181606|181480.4|181600.1|181475.1|181606.7|181481.7|181586.9|181461.9|185
1698361500000|2023-10-26 23:05:00|181600.2|181475.2|181596.1|181471.1|181603.5|181478.5|181594.7|181469.7|145
1698361800000|2023-10-26 23:10:00|181595.9|181470.9|181597.1|181472.1|181598.4|181473.4|181593.9|181468.9|104
1698362100000|2023-10-26 23:15:00|181597.2|181472.2|181574.4|181449.4|181597.7|181472.7|181571.6|181446.6|191
1698362400000|2023-10-26 23:20:00|181572.9|181447.9|181579|181454|181581.1|181456.1|181571.5|181446.5|105
1698362700000|2023-10-26 23:25:00|181579.2|181454.2|181571.7|181446.7|181579.5|181454.5|181571.6|181446.6|107
1698363000000|2023-10-26 23:30:00|181571.8|181446.8|181571.1|181446.1|181574.1|181449.1|181559|181434|201
1698363300000|2023-10-26 23:35:00|181571.7|181446.7|181572.4|181447.4|181574.8|181449.8|181567.5|181442.5|147
1698363600000|2023-10-26 23:40:00|181573.8|181448.8|181581.3|181456.3|181581.3|181456.3|181571.8|181446.8|95
1698363900000|2023-10-26 23:45:00|181581.1|181456.1|181575.4|181450.4|181581.6|181456.6|181570.6|181445.6|126
1698364200000|2023-10-26 23:50:00|181575|181450|181573.3|181448.3|181576|181451|181528.2|181403.2|165
1698364500000|2023-10-26 23:55:00|181573.6|181448.6|181575.2|181450.2|181576.4|181451.4|181570.6|181445.6|101
1698364800000|2023-10-27 00:00:00|181575|181450|181609|181484|181663|181538|181566.4|181441.4|475
1698365100000|2023-10-27 00:05:00|181608.8|181483.8|181678.8|181553.8|181696.4|181571.4|181603|181478|412
1698365400000|2023-10-27 00:10:00|181678.6|181553.6|181662.3|181537.3|181680.5|181555.5|181636.7|181511.7|403
1698365700000|2023-10-27 00:15:00|181662.6|181537.6|181662.3|181537.3|181670.7|181545.7|181635.3|181510.3|574
1698366000000|2023-10-27 00:20:00|181661.9|181536.9|181711.5|181586.5|181723.2|181598.2|181655.2|181530.2|531
1698366300000|2023-10-27 00:25:00|181711.6|181586.6|181710.8|181585.8|181711.8|181586.8|181671.9|181546.9|398
1698366600000|2023-10-27 00:30:00|181710.4|181585.4|181676.8|181551.8|181712.4|181587.4|181644.2|181519.2|495
1698366900000|2023-10-27 00:35:00|181676.4|181551.4|181710.9|181585.9|181729.6|181604.6|181675.5|181550.5|516
1698367200000|2023-10-27 00:40:00|181711.2|181586.2|181684|181559|181733|181608|181673.5|181548.5|488
1698367500000|2023-10-27 00:45:00|181685.1|181560.1|181667.2|181542.2|181685.1|181560.1|181665.9|181540.9|303
1698367800000|2023-10-27 00:50:00|181666.6|181541.6|181709.3|181584.3|181709.3|181584.3|181640.8|181515.8|512
1698368100000|2023-10-27 00:55:00|181707.9|181582.9|181703.7|181578.7|181707.9|181582.9|181674.8|181549.8|408
1698368400000|2023-10-27 01:00:00|181703.5|181578.5|181698.2|181573.2|181738.7|181613.7|181695.7|181570.7|404
1698368700000|2023-10-27 01:05:00|181698.1|181573.1|181707.4|181582.4|181723.1|181598.1|181695.9|181570.9|485
1698369000000|2023-10-27 01:10:00|181707.8|181582.8|181775.4|181650.4|181777.4|181652.4|181705.8|181580.8|413
1698369300000|2023-10-27 01:15:00|181776.2|181651.2|181729.7|181604.7|181790.1|181665.1|181709.2|181584.2|601
1698369600000|2023-10-27 01:20:00|181729.6|181604.6|181735.9|181610.9|181741.8|181616.8|181722.5|181597.5|430
1698369900000|2023-10-27 01:25:00|181735.6|181610.6|181736.6|181611.6|181738.3|181613.3|181695.3|181570.3|466
1698370200000|2023-10-27 01:30:00|181736.9|181611.9|181711.2|181586.2|181746.5|181621.5|181705.6|181580.6|482
1698370500000|2023-10-27 01:35:00|181711.4|181586.4|181695.4|181570.4|181734.9|181609.9|181673.1|181548.1|536
1698370800000|2023-10-27 01:40:00|181696|181571|181665.2|181540.2|181696.4|181571.4|181632.9|181507.9|512
1698371100000|2023-10-27 01:45:00|181665.3|181540.3|181596|181471|181674.8|181549.8|181595.8|181470.8|398
1698371400000|2023-10-27 01:50:00|181595.9|181470.9|181572.4|181447.4|181600|181475|181547.1|181422.1|585
1698371700000|2023-10-27 01:55:00|181572.5|181447.5|181675.3|181550.3|181676.8|181551.8|181572.4|181447.4|502
1698372000000|2023-10-27 02:00:00|181677.2|181552.2|181560.9|181435.9|181677.2|181552.2|181560.5|181435.5|477
1698372300000|2023-10-27 02:05:00|181561.1|181436.1|181564.8|181439.8|181596.8|181471.8|181536.5|181411.5|424
1698372600000|2023-10-27 02:10:00|181565.4|181440.4|181567.8|181442.8|181572.7|181447.7|181563|181438|328
1698372900000|2023-10-27 02:15:00|181568.6|181443.6|181548.2|181423.2|181581.5|181456.5|181540.3|181415.3|374
1698373200000|2023-10-27 02:20:00|181547.7|181422.7|181543.2|181418.2|181559.2|181434.2|181541.7|181416.7|229
1698373500000|2023-10-27 02:25:00|181543|181418|181550.9|181425.9|181552.4|181427.4|181540.8|181415.8|241
1698373800000|2023-10-27 02:30:00|181550.3|181425.3|181501.6|181376.6|181550.7|181425.7|181488.4|181363.4|536
1698374100000|2023-10-27 02:35:00|181501.8|181376.8|181508.5|181383.5|181514.6|181389.6|181499.2|181374.2|283
1698374400000|2023-10-27 02:40:00|181508.9|181383.9|181529|181404|181530|181405|181503.2|181378.2|234
1698374700000|2023-10-27 02:45:00|181529.3|181404.3|181533.1|181408.1|181544.8|181419.8|181513.4|181388.4|463
1698375000000|2023-10-27 02:50:00|181533.4|181408.4|181546.3|181421.3|181574.8|181449.8|181533.4|181408.4|524
1698375300000|2023-10-27 02:55:00|181546|181421|181558.8|181433.8|181564|181439|181531.4|181406.4|404
1698375600000|2023-10-27 03:00:00|181558.7|181433.7|181546.1|181421.1|181566.2|181441.2|181532.4|181407.4|486
1698375900000|2023-10-27 03:05:00|181541.9|181416.9|181572.9|181447.9|181578.3|181453.3|181537.2|181412.2|265
1698376200000|2023-10-27 03:10:00|181573.4|181448.4|181607.1|181482.1|181624.2|181499.2|181573.4|181448.4|446
1698376500000|2023-10-27 03:15:00|181607.7|181482.7|181638.8|181513.8|181640.5|181515.5|181595.3|181470.3|383
1698376800000|2023-10-27 03:20:00|181639.3|181514.3|181636.4|181511.4|181648.4|181523.4|181633.5|181508.5|351
1698377100000|2023-10-27 03:25:00|181636.1|181511.1|181608.5|181483.5|181642.6|181517.6|181600|181475|463
1698377400000|2023-10-27 03:30:00|181608.6|181483.6|181652.8|181527.8|181654.9|181529.9|181597.2|181472.2|432
1698377700000|2023-10-27 03:35:00|181652.9|181527.9|181658.9|181533.9|181678.9|181553.9|181638.7|181513.7|454
1698378000000|2023-10-27 03:40:00|181659.6|181534.6|181684.2|181559.2|181694.9|181569.9|181658.8|181533.8|526
1698378300000|2023-10-27 03:45:00|181685.4|181560.4|181666.2|181541.2|181700.9|181575.9|181658|181533|310
1698378600000|2023-10-27 03:50:00|181665.9|181540.9|181602.2|181477.2|181673.3|181548.3|181598.2|181473.2|319
1698378900000|2023-10-27 03:55:00|181602.3|181477.3|181610.3|181485.3|181612.9|181487.9|181593|181468|310
1698379200000|2023-10-27 04:00:00|181610.4|181485.4|181619.2|181494.2|181619.2|181494.2|181602.7|181477.7|364
1698379500000|2023-10-27 04:05:00|181618.9|181493.9|181602|181477|181620.1|181495.1|181601.6|181476.6|272
1698379800000|2023-10-27 04:10:00|181602.1|181477.1|181597.1|181472.1|181606.2|181481.2|181590.7|181465.7|346
1698380100000|2023-10-27 04:15:00|181597|181472|181599|181474|181599.3|181474.3|181591.2|181466.2|250
1698380400000|2023-10-27 04:20:00|181599.3|181474.3|181602.1|181477.1|181611.8|181486.8|181597.8|181472.8|202
1698380700000|2023-10-27 04:25:00|181601.8|181476.8|181612.8|181487.8|181619.5|181494.5|181597.5|181472.5|334
1698381000000|2023-10-27 04:30:00|181613.2|181488.2|181610.9|181485.9|181613.3|181488.3|181608.4|181483.4|129
1698381300000|2023-10-27 04:35:00|181610.8|181485.8|181593.4|181468.4|181611.4|181486.4|181591.4|181466.4|347
1698381600000|2023-10-27 04:40:00|181594.2|181469.2|181582.5|181457.5|181594.7|181469.7|181577.4|181452.4|372
1698381900000|2023-10-27 04:45:00|181582.3|181457.3|181594.6|181469.6|181602|181477|181582.3|181457.3|288
1698382200000|2023-10-27 04:50:00|181592.4|181467.4|181606.9|181481.9|181614.5|181489.5|181591.5|181466.5|377
1698382500000|2023-10-27 04:55:00|181606.7|181481.7|181594.3|181469.3|181612.9|181487.9|181590.4|181465.4|402
1698382800000|2023-10-27 05:00:00|181594.5|181469.5|181568|181443|181600.8|181475.8|181567.1|181442.1|435
1698383100000|2023-10-27 05:05:00|181568.1|181443.1|181644.7|181519.7|181650.2|181525.2|181563.5|181438.5|460
1698383400000|2023-10-27 05:10:00|181644.6|181519.6|181662.5|181537.5|181674.5|181549.5|181630|181505|411
1698383700000|2023-10-27 05:15:00|181662.6|181537.6|181606.7|181481.7|181672.6|181547.6|181596|181471|536
1698384000000|2023-10-27 05:20:00|181619.2|181494.2|181631.5|181506.5|181635|181510|181614.7|181489.7|569
1698384300000|2023-10-27 05:25:00|181631.4|181506.4|181643.1|181518.1|181652.6|181527.6|181629.7|181504.7|497
1698384600000|2023-10-27 05:30:00|181641.1|181516.1|181618.2|181493.2|181641.1|181516.1|181591.5|181466.5|430
1698384900000|2023-10-27 05:35:00|181619.2|181494.2|181669.2|181544.2|181671.3|181546.3|181614.5|181489.5|474
1698385200000|2023-10-27 05:40:00|181669|181544|181656|181531|181675.2|181550.2|181652.7|181527.7|410
1698385500000|2023-10-27 05:45:00|181654.9|181529.9|181620.4|181495.4|181654.9|181529.9|181615.3|181490.3|538
1698385800000|2023-10-27 05:50:00|181620.1|181495.1|181574.8|181449.8|181656.6|181531.6|181573.4|181448.4|406
1698386100000|2023-10-27 05:55:00|181574.4|181449.4|181559|181434|181579.4|181454.4|181556.9|181431.9|547
1698386400000|2023-10-27 06:00:00|181556.1|181431.1|181585.5|181460.5|181603.1|181478.1|181531.2|181406.2|716
1698386700000|2023-10-27 06:05:00|181584.8|181459.8|181529.8|181404.8|181603.1|181478.1|181472.7|181347.7|571
1698387000000|2023-10-27 06:10:00|181530|181405|181735.7|181610.7|181739.5|181614.5|181506.1|181381.1|679
1698387300000|2023-10-27 06:15:00|181740.5|181615.5|181700.8|181575.8|181789.7|181664.7|181700.8|181575.8|705
1698387600000|2023-10-27 06:20:00|181706.5|181581.5|181652.5|181527.5|181747.3|181622.3|181630.6|181505.6|661
1698387900000|2023-10-27 06:25:00|181652.8|181527.8|181791.9|181666.9|181842.4|181717.4|181651.6|181526.6|759
1698388200000|2023-10-27 06:30:00|181792.2|181667.2|181738.6|181613.6|181800|181675|181675|181550|709
1698388500000|2023-10-27 06:35:00|181738.5|181613.5|181698.2|181573.2|181741.1|181616.1|181660|181535|639
1698388800000|2023-10-27 06:40:00|181698.1|181573.1|181704.2|181579.2|181774.8|181649.8|181656.8|181531.8|669
1698389100000|2023-10-27 06:45:00|181702.7|181577.7|181797.6|181672.6|181819.8|181694.8|181699.5|181574.5|609
1698389400000|2023-10-27 06:50:00|181798.5|181673.5|181776|181651|181806.5|181681.5|181732.4|181607.4|597
1698389700000|2023-10-27 06:55:00|181776.1|181651.1|181732.7|181607.7|181787.9|181662.9|181691.5|181566.5|669
1698390000000|2023-10-27 07:00:00|181730|181605|181783.2|181658.2|181784.1|181659.1|181666.9|181541.9|671
1698390300000|2023-10-27 07:05:00|181783.3|181658.3|181704.4|181579.4|181824|181699|181647.5|181522.5|722
1698390600000|2023-10-27 07:10:00|181710|181585|181754|181629|181767.8|181642.8|181699.2|181574.2|664
1698390900000|2023-10-27 07:15:00|181755.1|181630.1|181713.5|181588.5|181782.4|181657.4|181697.7|181572.7|764
1698391200000|2023-10-27 07:20:00|181713.6|181588.6|181611.4|181486.4|181731.3|181606.3|181594.3|181469.3|731
1698391500000|2023-10-27 07:25:00|181625.3|181500.3|181586.2|181461.2|181669|181544|181545.3|181420.3|760
1698391800000|2023-10-27 07:30:00|181585.8|181460.8|181632.7|181507.7|181664|181539|181566.4|181441.4|742
1698392100000|2023-10-27 07:35:00|181633.5|181508.5|181591.2|181466.2|181669.8|181544.8|181552.4|181427.4|696
1698392400000|2023-10-27 07:40:00|181591.4|181466.4|181442.3|181317.3|181631.8|181506.8|181429.8|181304.8|661
1698392700000|2023-10-27 07:45:00|181443.8|181318.8|181501.9|181376.9|181526.4|181401.4|181429|181304|713
1698393000000|2023-10-27 07:50:00|181501.5|181376.5|181489.5|181364.5|181529.9|181404.9|181464.7|181339.7|703
1698393300000|2023-10-27 07:55:00|181489.7|181364.7|181416.6|181291.6|181529|181404|181325.1|181200.1|640
1698393600000|2023-10-27 08:00:00|181416.7|181291.7|181541.7|181416.7|181562|181437|181416.7|181291.7|689
1698393900000|2023-10-27 08:05:00|181540.1|181415.1|181540.8|181415.8|181597|181472|181520.9|181395.9|676
1698394200000|2023-10-27 08:10:00|181541.1|181416.1|181637.1|181512.1|181724.9|181599.9|181540.2|181415.2|754
1698394500000|2023-10-27 08:15:00|181637.2|181512.2|181430.5|181305.5|181652.6|181527.6|181416.3|181291.3|720
1698394800000|2023-10-27 08:20:00|181431|181306|181345.9|181220.9|181443.3|181318.3|181331.9|181206.9|817
1698395100000|2023-10-27 08:25:00|181345.6|181220.6|181295.4|181170.4|181367.4|181242.4|181252.1|181127.1|690
1698395400000|2023-10-27 08:30:00|181296.6|181171.6|181297.8|181172.8|181326.7|181201.7|181246.3|181121.3|634
1698395700000|2023-10-27 08:35:00|181298|181173|181200.6|181075.6|181303.1|181178.1|181193.6|181068.6|589
1698396000000|2023-10-27 08:40:00|181200.4|181075.4|181210.7|181085.7|181243.3|181118.3|181183.6|181058.6|605
1698396300000|2023-10-27 08:45:00|181210.9|181085.9|181162.5|181037.5|181274.3|181149.3|181131.5|181006.5|596
1698396600000|2023-10-27 08:50:00|181161.6|181036.6|181106.2|180981.2|181162.8|181037.8|181075.3|180950.3|557
1698396900000|2023-10-27 08:55:00|181106.3|180981.3|181024.2|180899.2|181131.9|181006.9|181006.4|180881.4|580
1698397200000|2023-10-27 09:00:00|181020.5|180895.5|180986.3|180861.3|181074|180949|180984|180859|650
1698397500000|2023-10-27 09:05:00|180987.1|180862.1|180986.6|180861.6|181043.9|180918.9|180973.7|180848.7|614
1698397800000|2023-10-27 09:10:00|180986.3|180861.3|181171.1|181046.1|181171.8|181046.8|180978.1|180853.1|642
1698398100000|2023-10-27 09:15:00|181170.9|181045.9|181029.6|180904.6|181174.8|181049.8|181026.8|180901.8|670
1698398400000|2023-10-27 09:20:00|181029.5|180904.5|181066.4|180941.4|181093.5|180968.5|180976.2|180851.2|644
1698398700000|2023-10-27 09:25:00|181066.2|180941.2|181070.5|180945.5|181094.1|180969.1|181022.4|180897.4|660
1698399000000|2023-10-27 09:30:00|181071.1|180946.1|181025.5|180900.5|181072.5|180947.5|181019|180894|88
1698399300000|2023-10-27 09:35:00|180974.6|180849.6|180933.9|180808.9|180999.3|180874.3|180892.5|180767.5|658
1698399600000|2023-10-27 09:40:00|180934.3|180809.3|180972.7|180847.7|180999.8|180874.8|180927.7|180802.7|599
1698399900000|2023-10-27 09:45:00|180973.8|180848.8|181040.3|180915.3|181065.3|180940.3|180973.8|180848.8|665
1698400200000|2023-10-27 09:50:00|181040.8|180915.8|180936.7|180811.7|181050.6|180925.6|180921.9|180796.9|707
1698400500000|2023-10-27 09:55:00|180939|180814|180829.8|180704.8|180939.8|180814.8|180825.4|180700.4|615
1698400800000|2023-10-27 10:00:00|180827.5|180702.5|180825.3|180700.3|180880.3|180755.3|180781.8|180656.8|576
1698401100000|2023-10-27 10:05:00|180825.5|180700.5|180862.7|180737.7|180905|180780|180812.9|180687.9|471
1698401400000|2023-10-27 10:10:00|180862.9|180737.9|180848.8|180723.8|180934.7|180809.7|180837.6|180712.6|552
1698401700000|2023-10-27 10:15:00|180852.8|180727.8|180852|180727|180864.3|180739.3|180803.7|180678.7|556
1698402000000|2023-10-27 10:20:00|180852.2|180727.2|180867.9|180742.9|180929.7|180804.7|180849.4|180724.4|549
1698402300000|2023-10-27 10:25:00|180867.8|180742.8|180858.6|180733.6|180934.9|180809.9|180805|180680|614
1698402600000|2023-10-27 10:30:00|180858.7|180733.7|180955.5|180830.5|180957.8|180832.8|180832.4|180707.4|586
1698402900000|2023-10-27 10:35:00|180955.4|180830.4|180966.8|180841.8|180989.1|180864.1|180926.1|180801.1|586
1698403200000|2023-10-27 10:40:00|180965.9|180840.9|180912.1|180787.1|180968.9|180843.9|180901.7|180776.7|576
1698403500000|2023-10-27 10:45:00|180912|180787|180916|180791|180927.8|180802.8|180886.3|180761.3|566
1698403800000|2023-10-27 10:50:00|180915.7|180790.7|180948.5|180823.5|180991.8|180866.8|180827.1|180702.1|644
1698404100000|2023-10-27 10:55:00|180948.7|180823.7|181066.2|180941.2|181066.5|180941.5|180861.4|180736.4|718
1698404400000|2023-10-27 11:00:00|181070.2|180945.2|181079.8|180954.8|181100.6|180975.6|180976|180851|720
1698404700000|2023-10-27 11:05:00|181080|180955|181138|181013|181145.4|181020.4|181062.4|180937.4|727
1698405000000|2023-10-27 11:10:00|181139.1|181014.1|181194.9|181069.9|181327|181202|181132.3|181007.3|700
1698405300000|2023-10-27 11:15:00|181195.3|181070.3|181184.5|181059.5|181207.8|181082.8|181113.9|180988.9|765
1698405600000|2023-10-27 11:20:00|181186|181061|181055.2|180930.2|181186.2|181061.2|181018.2|180893.2|614
1698405900000|2023-10-27 11:25:00|181055.3|180930.3|181172.2|181047.2|181172.5|181047.5|181041|180916|609
1698406200000|2023-10-27 11:30:00|181170|181045|181188.7|181063.7|181282.5|181157.5|181160.3|181035.3|750
1698406500000|2023-10-27 11:35:00|181190.3|181065.3|181252|181127|181255.8|181130.8|181178.5|181053.5|687
1698406800000|2023-10-27 11:40:00|181253.4|181128.4|181102|180977|181360|181235|181091.4|180966.4|843
1698407100000|2023-10-27 11:45:00|181105|180980|181114.2|180989.2|181185.6|181060.6|181026.8|180901.8|713
1698407400000|2023-10-27 11:50:00|181114.5|180989.5|181285|181160|181297.1|181172.1|181103.4|180978.4|539
1698407700000|2023-10-27 11:55:00|181286.7|181161.7|181344.5|181219.5|181370.8|181245.8|181286.7|181161.7|793
1698408000000|2023-10-27 12:00:00|181335.6|181210.6|181164.8|181039.8|181369|181244|181164.4|181039.4|814
1698408300000|2023-10-27 12:05:00|181165.7|181040.7|180913.8|180788.8|181165.7|181040.7|180908.7|180783.7|842
1698408600000|2023-10-27 12:10:00|180912.3|180787.3|180925.1|180800.1|180958.4|180833.4|180852.8|180727.8|837
1698408900000|2023-10-27 12:15:00|180924.6|180799.6|180771|180646|180927.7|180802.7|180767.2|180642.2|805
1698409200000|2023-10-27 12:20:00|180768.3|180643.3|180710.4|180585.4|180884.3|180759.3|180697.2|180572.2|934
1698409500000|2023-10-27 12:25:00|180711|180586|181149.3|180913.7|181165.5|180913.7|180711|180586|888
1698409800000|2023-10-27 12:30:00|181146.1|180875|180748.4|180623.4|181276.8|181133.2|180712.4|180587.4|1050
1698410100000|2023-10-27 12:35:00|180748.1|180623.1|180667|180542|180970.5|180845.5|180647.3|180522.3|937
1698410400000|2023-10-27 12:40:00|180666.5|180541.5|180651.4|180526.4|180830.8|180705.8|180631.5|180506.5|918
1698410700000|2023-10-27 12:45:00|180650.5|180525.5|180493.3|180368.3|180676.9|180551.9|180480.4|180355.4|913
1698411000000|2023-10-27 12:50:00|180493.4|180368.4|180152.3|180027.3|180553|180428|180131.6|180006.6|1020
1698411300000|2023-10-27 12:55:00|180151.9|180026.9|180431.2|180306.2|180474.8|180349.8|180150.1|180025.1|1017
1698411600000|2023-10-27 13:00:00|180425.7|180300.7|180297.6|180172.6|180476.3|180351.3|180222.9|180097.9|1053
1698411900000|2023-10-27 13:05:00|180295.3|180170.3|180120.6|179995.6|180322.2|180197.2|180064.7|179939.7|908
1698412200000|2023-10-27 13:10:00|180119.6|179994.6|180342.6|180217.6|180367.6|180242.6|180105.7|179980.7|957
1698412500000|2023-10-27 13:15:00|180342.3|180217.3|180386.5|180261.5|180418.4|180293.4|180269.5|180144.5|845
1698412800000|2023-10-27 13:20:00|180392.5|180267.5|180242.1|180117.1|180417.5|180292.5|180151.7|180026.7|944
1698413100000|2023-10-27 13:25:00|180246.3|180121.3|180210.1|180085.1|180278.1|180153.1|180161.7|180036.7|858
1698413400000|2023-10-27 13:30:00|180212.1|180087.1|180238.8|180113.8|180265.6|180140.6|180080.8|179955.8|1057
1698413700000|2023-10-27 13:35:00|180239.2|180114.2|180303.8|180178.8|180314.1|180231.2|180171.9|180084.7|987
1698414000000|2023-10-27 13:40:00|180304.4|180179.4|180520.1|180395.1|180578.6|180453.6|180303|180178|973
1698414300000|2023-10-27 13:45:00|180511.3|180386.3|180527.6|180402.6|180638.7|180513.7|180386.3|180272.9|1018
1698414600000|2023-10-27 13:50:00|180529.9|180404.9|180653.6|180528.6|180672.1|180547.1|180451.3|180326.3|982
1698414900000|2023-10-27 13:55:00|180654.5|180529.5|180622.3|180452.8|180664.6|180539.6|180523.4|180398.4|932
1698415200000|2023-10-27 14:00:00|180621.7|180453.7|180662.8|180537.8|180831.3|180706.3|180556.3|180431.3|1099
1698415500000|2023-10-27 14:05:00|180663|180538|180635.4|180510.4|180758|180633|180583.1|180458.1|1065
1698415800000|2023-10-27 14:10:00|180634.9|180509.9|180733.3|180608.3|180765|180640|180631.1|180506.1|1015
1698416100000|2023-10-27 14:15:00|180733.7|180608.7|180755.7|180630.7|180786.3|180661.3|180643.1|180518.1|972
1698416400000|2023-10-27 14:20:00|180750.6|180625.6|180652|180527|180777.7|180652.7|180571.4|180446.4|981
1698416700000|2023-10-27 14:25:00|180650.5|180525.5|180713.5|180588.5|180756.2|180631.2|180594.1|180469.1|935
1698417000000|2023-10-27 14:30:00|180714.4|180589.4|180856.6|180731.6|180882.3|180757.3|180680.9|180555.9|1000
1698417300000|2023-10-27 14:35:00|180860.5|180735.5|180886.4|180761.4|180897.8|180772.8|180679.6|180554.6|1000
1698417600000|2023-10-27 14:40:00|180886.7|180761.7|180990.1|180865.1|181045.3|180920.3|180885.2|180760.2|967
1698417900000|2023-10-27 14:45:00|180984.1|180859.1|180899.1|180774.1|180989.4|180864.4|180883.9|180758.9|954
1698418200000|2023-10-27 14:50:00|180894.5|180769.5|180774.3|180649.3|180895|180770|180678.8|180553.8|990
1698418500000|2023-10-27 14:55:00|180780.8|180655.8|180805.1|180680.1|180839.1|180714.1|180663.8|180538.8|1024
1698418800000|2023-10-27 15:00:00|180801.3|180676.3|180689|180564|180839.9|180714.9|180638.3|180513.3|1006
1698419100000|2023-10-27 15:05:00|180688.6|180563.6|180545.4|180420.4|180689.1|180564.1|180495.6|180370.6|938
1698419400000|2023-10-27 15:10:00|180544.7|180419.7|180552.7|180427.7|180578.8|180453.8|180442.4|180317.4|907
1698419700000|2023-10-27 15:15:00|180553.8|180428.8|180673.7|180548.7|180702.5|180577.5|180468.4|180343.4|943
1698420000000|2023-10-27 15:20:00|180673.9|180548.9|180539.3|180414.3|180674.3|180549.3|180479.6|180354.6|820
1698420300000|2023-10-27 15:25:00|180540.7|180415.7|180510.8|180385.8|180597.4|180472.4|180495.5|180370.5|875
1698420600000|2023-10-27 15:30:00|180508.6|180383.6|180593.5|180468.5|180604.3|180479.3|180501|180376|885
1698420900000|2023-10-27 15:35:00|180593|180468|180465.4|180340.4|180595.5|180470.5|180456.9|180331.9|808
1698421200000|2023-10-27 15:40:00|180465.7|180340.7|180390.4|180265.4|180465.7|180340.7|180374.3|180249.3|826
1698421500000|2023-10-27 15:45:00|180390.1|180265.1|180486|180361|180536.9|180411.9|180389.2|180264.2|836
1698421800000|2023-10-27 15:50:00|180487.1|180362.1|180500.4|180375.4|180524.2|180399.2|180397|180272|906
1698422100000|2023-10-27 15:55:00|180501.1|180376.1|180613.6|180488.6|180647.5|180522.5|180474.3|180349.3|880
1698422400000|2023-10-27 16:00:00|180610.7|180485.7|180619.2|180494.2|180662.8|180537.8|180516.7|180391.7|942
1698422700000|2023-10-27 16:05:00|180618.4|180493.4|180643.1|180518.1|180668.6|180543.6|180587.7|180462.7|869
1698423000000|2023-10-27 16:10:00|180642.6|180517.6|180654.1|180529.1|180692.8|180567.8|180595.9|180470.9|777
1698423300000|2023-10-27 16:15:00|180654|180529|180585.6|180460.6|180663.8|180538.8|180562.8|180437.8|726
1698423600000|2023-10-27 16:20:00|180585.9|180460.9|180638|180513|180658.1|180533.1|180561.8|180436.8|747
1698423900000|2023-10-27 16:25:00|180647.6|180522.6|180578.2|180453.2|180689.7|180564.7|180570.2|180445.2|870
1698424200000|2023-10-27 16:30:00|180578|180453|180613.7|180488.7|180622.9|180497.9|180524.6|180399.6|812
1698424500000|2023-10-27 16:35:00|180614.1|180489.1|180594.2|180469.2|180656.5|180531.5|180551.1|180426.1|794
1698424800000|2023-10-27 16:40:00|180594.8|180469.8|180697.3|180572.3|180700.3|180575.3|180585.9|180460.9|702
1698425100000|2023-10-27 16:45:00|180696.4|180571.4|180631.6|180506.6|180702.2|180577.2|180629.8|180504.8|827
1698425400000|2023-10-27 16:50:00|180630.8|180505.8|180686.4|180561.4|180732.9|180607.9|180629.1|180504.1|834
1698425700000|2023-10-27 16:55:00|180686.3|180561.3|180821|180696|180824.3|180699.3|180670.4|180545.4|884
1698426000000|2023-10-27 17:00:00|180824.2|180699.2|181021.3|180896.3|181025.3|180900.3|180777.5|180652.5|900
1698426300000|2023-10-27 17:05:00|181020.6|180895.6|181120.7|180995.7|181169.2|181044.2|180988.9|180863.9|937
1698426600000|2023-10-27 17:10:00|181120.8|180995.8|181139.8|181014.8|181186.6|181061.6|181073.7|180948.7|850
1698426900000|2023-10-27 17:15:00|181135.5|181010.5|180959.4|180834.4|181137.9|181012.9|180955.5|180830.5|852
1698427200000|2023-10-27 17:20:00|180966.8|180841.8|181051.1|180926.1|181065.8|180940.8|180945.2|180820.2|862
1698427500000|2023-10-27 17:25:00|181051|180926|181076.1|180951.1|181089.8|180964.8|180968.6|180843.6|875
1698427800000|2023-10-27 17:30:00|181074.9|180949.9|181223.2|181098.2|181270.3|181145.3|181074.9|180949.9|962
1698428100000|2023-10-27 17:35:00|181224.3|181099.3|181266.3|181141.3|181344.8|181219.8|181139.3|181014.3|897
1698428400000|2023-10-27 17:40:00|181268.4|181143.4|181117.5|180992.5|181311|181186|181059.8|180934.8|942
1698428700000|2023-10-27 17:45:00|181117.7|180992.7|181227.6|181102.6|181264.4|181139.4|181068.1|180943.1|920
1698429000000|2023-10-27 17:50:00|181229.9|181104.9|181111.4|180986.4|181229.9|181104.9|181044.7|180919.7|907
1698429300000|2023-10-27 17:55:00|181111.1|180986.1|181087.4|180962.4|181284.9|181159.9|181027.8|180902.8|980
1698429600000|2023-10-27 18:00:00|181087.9|180962.9|181124.9|180999.9|181138.6|181013.6|181032.7|180907.7|931
1698429900000|2023-10-27 18:05:00|181125.2|181000.2|181174.7|181049.7|181214.7|181089.7|181124.1|180999.1|856
1698430200000|2023-10-27 18:10:00|181173|181048|181098.6|180973.6|181173|181048|181081.2|180956.2|847
1698430500000|2023-10-27 18:15:00|181098.3|180973.3|181145.8|181020.8|181185.1|181060.1|181094.9|180969.9|843
1698430800000|2023-10-27 18:20:00|181145.5|181020.5|181099.4|180974.4|181157.5|181032.5|181042|180917|836
1698431100000|2023-10-27 18:25:00|181104|180979|181210|181085|181221.3|181096.3|181095.2|180970.2|791
1698431400000|2023-10-27 18:30:00|181209.4|181084.4|181142.9|181017.9|181243.6|181118.6|181089.5|180964.5|842
1698431700000|2023-10-27 18:35:00|181143.1|181018.1|181149.7|181024.7|181176.7|181051.7|181074|180949|918
1698432000000|2023-10-27 18:40:00|181148.1|181023.1|181135.9|181010.9|181196|181071|181123.4|180998.4|838
1698432300000|2023-10-27 18:45:00|181142.7|181017.7|181153.1|181028.1|181175.4|181050.4|181092.2|180967.2|960
1698432600000|2023-10-27 18:50:00|181154.1|181029.1|181177.8|181052.8|181226.8|181101.8|181142.6|181017.6|954
1698432900000|2023-10-27 18:55:00|181177.6|181052.6|181068.3|180943.3|181240.8|181115.8|181067.4|180942.4|917
1698433200000|2023-10-27 19:00:00|181070.4|180945.4|181135|181010|181146.6|181021.6|181054.3|180929.3|979
1698433500000|2023-10-27 19:05:00|181130.2|181005.2|181122|180997|181140.1|181015.1|181082.8|180957.8|942
1698433800000|2023-10-27 19:10:00|181120.5|180995.5|181070.4|180945.4|181163.3|181038.3|181052.5|180927.5|969
1698434100000|2023-10-27 19:15:00|181071.4|180946.4|181158.1|181033.1|181158.1|181033.1|181018.1|180893.1|935
1698434400000|2023-10-27 19:20:00|181158.2|181033.2|181125.6|181000.6|181193.5|181068.5|181104.8|180979.8|925
1698434700000|2023-10-27 19:25:00|181122.4|180997.4|181122.9|180997.9|181162|181037|181093|180968|903
1698435000000|2023-10-27 19:30:00|181123.1|180998.1|181151.7|181026.7|181155.1|181030.1|181051.8|180926.8|909
1698435300000|2023-10-27 19:35:00|181150.9|181025.9|181220.6|181095.6|181224.5|181099.5|181135.2|181010.2|990
1698435600000|2023-10-27 19:40:00|181220.7|181095.7|181231.8|181106.8|181233.2|181108.2|181147.5|181022.5|945
1698435900000|2023-10-27 19:45:00|181232.1|181107.1|181155|181030|181236.2|181111.2|181130|181005|932
1698436200000|2023-10-27 19:50:00|181157.3|181032.3|181175.9|181050.9|181208.9|181083.9|181146|181021|854
1698436500000|2023-10-27 19:55:00|181176.4|181051.4|181127.2|181002.2|181216|181091|181118.8|180993.8|885
1698436800000|2023-10-27 20:00:00|181128.1|181003.1|181145.4|181020.4|181167.1|181042.1|181110.8|180985.8|655
1698437100000|2023-10-27 20:05:00|181145.5|181020.5|181098.9|180973.9|181162.7|181037.7|181098.6|180973.6|466
1698437400000|2023-10-27 20:10:00|181102.2|180977.2|181105.5|180980.5|181113.7|180988.7|181056.7|180931.7|635
1698437700000|2023-10-27 20:15:00|181105|180980|181201.8|181076.8|181204.9|181079.9|181097.2|180972.2|735
1698438000000|2023-10-27 20:20:00|181202.9|181077.9|181142.2|181017.2|181204|181079|181082.4|180957.4|587
1698438300000|2023-10-27 20:25:00|181141.2|181016.2|181223.1|181098.1|181223.2|181098.2|181103.5|180978.5|692
1698438600000|2023-10-27 20:30:00|181221.9|181096.9|181203.5|181078.5|181245.6|181120.6|181186|181061|713
1698438900000|2023-10-27 20:35:00|181210.2|181085.2|181289.7|181164.7|181294.8|181169.8|181192.2|181067.2|723
1698439200000|2023-10-27 20:40:00|181289.6|181164.6|181247.4|181122.4|181321.5|181196.5|181198.4|181073.4|404
1698439500000|2023-10-27 20:45:00|181299.4|181174.4|181295.9|181170.9|181328.6|181203.6|181269.6|181144.6|577
1698439800000|2023-10-27 20:50:00|181295.8|181170.8|181323.1|181047.1|181326.4|181171.1|181246.6|181039.2|508
1698440100000|2023-10-27 20:55:00|181309.4|181013.8|181329.4|181019.4|181362.5|181052.5|181309.3|181004.2|302
1698613200000|2023-10-29 21:00:00|181341.8|180986.8|181485.7|181130.7|181518.2|181163.2|181309|180954|7
1698613500000|2023-10-29 21:05:00|181455.1|181100.1|181448.1|181093.1|181463.5|181108.5|181444.9|181089.9|24
1698613800000|2023-10-29 21:10:00|181459.4|181104.4|181458.1|181103.1|181459.4|181104.4|181458.1|181103.1|2
1698614100000|2023-10-29 21:15:00|181459.4|181104.4|181451.2|181096.2|181459.4|181104.4|181446.7|181091.7|15
1698614400000|2023-10-29 21:20:00|181452.8|181097.8|181458.4|181103.4|181463.4|181108.4|181447.2|181092.2|5
1698614700000|2023-10-29 21:25:00|181447.5|181092.5|181456.1|181101.1|181456.1|181101.1|181444.7|181089.7|7
1698615000000|2023-10-29 21:30:00|181444.6|181089.6|181482.9|181127.9|181501.5|181146.5|181429.8|181074.8|169
1698615300000|2023-10-29 21:35:00|181483.3|181128.3|181494.3|181139.3|181525.8|181170.8|181445.2|181090.2|69
1698615600000|2023-10-29 21:40:00|181492.8|181137.8|181471.5|181116.5|181497.9|181142.9|181471.2|181116.2|43
1698615900000|2023-10-29 21:45:00|181471.4|181116.4|181480.4|181125.4|181483.6|181128.6|181469.2|181114.2|9
1698616200000|2023-10-29 21:50:00|181483.6|181128.6|181451.9|181096.9|181609|181254|181324.3|180969.3|60
1698616500000|2023-10-29 21:55:00|181439.4|181084.4|181469.5|181114.5|181574.8|181219.8|181393.6|181038.6|203
1698616800000|2023-10-29 22:00:00|181458|181103|181479.3|181173.1|181530.1|181175.1|181444.6|181089.6|199
1698617100000|2023-10-29 22:05:00|181491.7|181157|181448.2|181142|181505.1|181219.5|181438.5|181134.3|146
1698617400000|2023-10-29 22:10:00|181452.2|181145|181317.1|181096|181453.6|181161.5|181317.1|181070.8|205
1698617700000|2023-10-29 22:15:00|181317|181095.9|181247.1|181064.8|181317|181119|181247.1|181062.7|253
1698618000000|2023-10-29 22:20:00|181249.5|181067.2|181156.4|180988.5|181250.3|181080.3|181156.4|180979.2|302
1698618300000|2023-10-29 22:25:00|181156.5|180989.1|181178.7|180990.3|181180.2|181005.7|181154.2|180978.9|223
1698618600000|2023-10-29 22:30:00|181180.5|180992.1|181201.6|181011.5|181223.2|181040.9|181156.1|180969.8|269
1698618900000|2023-10-29 22:35:00|181211.7|181024.5|181168.7|181043.7|181217.9|181045.2|181168.7|180985.6|213
1698619200000|2023-10-29 22:40:00|181168.8|181043.8|181199|181012|181207.8|181043.8|181168.7|180998.9|192
1698619500000|2023-10-29 22:45:00|181191.7|181002.9|181204.2|181034.4|181217.5|181050.2|181172.5|180991.6|201
1698619800000|2023-10-29 22:50:00|181203.9|181034.1|181185.1|180989.8|181203.9|181035|181163.4|180974.4|200
1698620100000|2023-10-29 22:55:00|181184.8|180989.4|181177.6|181010.9|181198.8|181018.3|181168.7|180978.2|198
1698620400000|2023-10-29 23:00:00|181177.5|181010.8|181192.4|181056.8|181213.2|181059.6|181157.5|181010.8|269
1698620700000|2023-10-29 23:05:00|181192.5|181056.9|181190.8|181062.6|181214.1|181086.6|181182.9|181054.1|256
1698621000000|2023-10-29 23:10:00|181191.4|181050.8|181210.8|181085.8|181220.4|181095.4|181185.7|181048.7|227
1698621300000|2023-10-29 23:15:00|181210.4|181085.4|181226.1|181101.1|181232.7|181101.2|181204.3|181072|243
1698621600000|2023-10-29 23:20:00|181225.9|181100.9|181202.6|181064.7|181234.3|181100.9|181196.6|181062.6|182
1698621900000|2023-10-29 23:25:00|181202.7|181064.8|181212.3|181072.2|181219.6|181088.5|181194.6|181052|199
1698622200000|2023-10-29 23:30:00|181223|181095.9|181225.9|181100.9|181236.7|181105.8|181217.3|181080.4|205
1698622500000|2023-10-29 23:35:00|181227.8|181102.8|181230|181084.6|181237.7|181105.5|181202.4|181066.9|263
1698622800000|2023-10-29 23:40:00|181228.2|181087.1|181199.1|181058.8|181244.7|181104.4|181189.8|181058|317
1698623100000|2023-10-29 23:45:00|181198.8|181058.7|181180.1|181055.1|181211.6|181065.6|181174.5|181047.7|237
1698623400000|2023-10-29 23:50:00|181180|181055|181177.5|181039.4|181196.2|181055.1|181165.5|181029.3|196
1698623700000|2023-10-29 23:55:00|181177.4|181039.3|181188.2|181036.6|181198.6|181054.4|181168.5|181022.8|190
1698624000000|2023-10-30 00:00:00|181189.5|181033.1|181245.6|181120.6|181246|181121|181176|181033.1|341
1698624300000|2023-10-30 00:05:00|181242.5|181117.5|181137.5|181012.5|181243.1|181118.1|181128.4|181003.4|370
1698624600000|2023-10-30 00:10:00|181137.7|181012.7|181122.8|180997.8|181165.6|181040.6|181122.2|180997.2|245
1698624900000|2023-10-30 00:15:00|181124.8|180999.8|181147.1|181022.1|181154.2|181029.2|181119.5|180994.5|259
1698625200000|2023-10-30 00:20:00|181147.5|181022.5|181152.9|181027.9|181157.4|181032.4|181137|181012|228
1698625500000|2023-10-30 00:25:00|181152.8|181027.8|181156.5|181031.5|181164|181039|181152.3|181027.3|259
1698625800000|2023-10-30 00:30:00|181155.3|181030.3|181135.2|181010.2|181155.7|181030.7|181127.9|181002.9|562
1698626100000|2023-10-30 00:35:00|181134.2|181009.2|181128.2|181003.2|181148.6|181023.6|181128|181003|466
1698626400000|2023-10-30 00:40:00|181128|181003|181100|180975|181128.6|181003.6|181087|180962|466
1698626700000|2023-10-30 00:45:00|181100.1|180975.1|181113.6|180988.6|181147.9|181022.9|181100.1|180975.1|431
1698627000000|2023-10-30 00:50:00|181114.9|180989.9|181139.2|181014.2|181146.5|181021.5|181109|180984|412
1698627300000|2023-10-30 00:55:00|181135.9|181010.9|181120.9|180995.9|181148.6|181023.6|181100.3|180975.3|571
1698627600000|2023-10-30 01:00:00|181119.8|180994.8|181067.1|180942.1|181120.3|180995.3|181061.8|180936.8|674
1698627900000|2023-10-30 01:05:00|181067.2|180942.2|181054.5|180929.5|181072|180947|181047.7|180922.7|570
1698628200000|2023-10-30 01:10:00|181056.1|180931.1|181139.5|181014.5|181151.5|181026.5|181053.9|180928.9|400
1698628500000|2023-10-30 01:15:00|181139.9|181014.9|181161.3|181036.3|181178.4|181053.4|181125|181000|679
1698628800000|2023-10-30 01:20:00|181160.8|181035.8|181156.7|181031.7|181167.6|181042.6|181136.6|181011.6|490
1698629100000|2023-10-30 01:25:00|181154.6|181029.6|181140.5|181015.5|181176.1|181051.1|181136.2|181011.2|659
1698629400000|2023-10-30 01:30:00|181140.6|181015.6|181105.7|180980.7|181142.3|181017.3|181085.7|180960.7|702
1698629700000|2023-10-30 01:35:00|181104.9|180979.9|181067.7|180942.7|181122|180997|181056.3|180931.3|739
1698630000000|2023-10-30 01:40:00|181067|180942|181040.9|180915.9|181091.9|180966.9|181030.3|180905.3|802
1698630300000|2023-10-30 01:45:00|181041.1|180916.1|181078.1|180953.1|181103.5|180978.5|181036|180911|591
1698630600000|2023-10-30 01:50:00|181077.3|180952.3|181043.2|180918.2|181082.4|180957.4|181031.7|180906.7|625
1698630900000|2023-10-30 01:55:00|181046.8|180921.8|181057.4|180932.4|181060.3|180935.3|181043.6|180918.6|403
1698631200000|2023-10-30 02:00:00|181057.7|180932.7|180984.4|180859.4|181059.2|180934.2|180966.3|180841.3|485
1698631500000|2023-10-30 02:05:00|180983.8|180858.8|181006|180881|181013.9|180888.9|180969|180844|605
1698631800000|2023-10-30 02:10:00|181004.8|180879.8|181049.2|180924.2|181069.3|180944.3|181002.5|180877.5|329
1698632100000|2023-10-30 02:15:00|181049.1|180924.1|181047.6|180922.6|181057.6|180932.6|181024.6|180899.6|417
1698632400000|2023-10-30 02:20:00|181046.1|180921.1|181044.7|180919.7|181053.4|180928.4|181015.1|180890.1|440
1698632700000|2023-10-30 02:25:00|181045.3|180920.3|181038|180913|181051.2|180926.2|181017.2|180892.2|392
1698633000000|2023-10-30 02:30:00|181038.3|180913.3|181038.1|180913.1|181056|180931|181030.6|180905.6|274
1698633300000|2023-10-30 02:35:00|181055.9|180930.9|181048|180923|181065.9|180940.9|181026.3|180901.3|264
1698633600000|2023-10-30 02:40:00|181050.9|180925.9|181052.3|180927.3|181056|180931|181035.6|180910.6|281
1698633900000|2023-10-30 02:45:00|181052.5|180927.5|181048.6|180923.6|181057|180932|181041.7|180916.7|215
1698634200000|2023-10-30 02:50:00|181049.4|180924.4|181040.6|180915.6|181051.4|180926.4|181030.7|180905.7|267
1698634500000|2023-10-30 02:55:00|181040.5|180915.5|181051.1|180926.1|181051.9|180926.9|181039.8|180914.8|231
1698634800000|2023-10-30 03:00:00|181051.3|180926.3|181067.9|180942.9|181077.7|180952.7|181046.4|180921.4|287
1698635100000|2023-10-30 03:05:00|181067.5|180942.5|181078.2|180953.2|181079|180954|181066.6|180941.6|146
1698635400000|2023-10-30 03:10:00|181078|180953|181041.9|180916.9|181078.6|180953.6|181035.2|180910.2|257
1698635700000|2023-10-30 03:15:00|181041.8|180916.8|181032.7|180907.7|181044|180919|181028.2|180903.2|223
1698636000000|2023-10-30 03:20:00|181032.3|180907.3|181038.1|180913.1|181047.5|180922.5|181031.1|180906.1|236
1698636300000|2023-10-30 03:25:00|181036.6|180911.6|181036.6|180911.6|181161.5|181036.5|181027|180902|364
1698636600000|2023-10-30 03:30:00|181038.9|180913.9|181021.8|180896.8|181077.3|180952.3|180945.7|180820.7|574
1698636900000|2023-10-30 03:35:00|181021.3|180896.3|180981.4|180856.4|181038.5|180913.5|180972.6|180847.6|636
1698637200000|2023-10-30 03:40:00|180982.1|180857.1|180981.2|180856.2|180995.1|180870.1|180970.5|180845.5|470
1698637500000|2023-10-30 03:45:00|180981.8|180856.8|180970.8|180845.8|180991.5|180866.5|180945.8|180820.8|519
1698637800000|2023-10-30 03:50:00|180971.3|180846.3|180964.3|180839.3|180978.2|180853.2|180962.3|180837.3|210
1698638100000|2023-10-30 03:55:00|180964.2|180839.2|180981.3|180856.3|180983|180858|180962|180837|369
1698638400000|2023-10-30 04:00:00|180981.1|180856.1|180987.8|180862.8|180993.7|180868.7|180979.2|180854.2|343
1698638700000|2023-10-30 04:05:00|180988.1|180863.1|180982.1|180857.1|180991.1|180866.1|180979.6|180854.6|228
1698639000000|2023-10-30 04:10:00|180981.1|180856.1|181040.7|180915.7|181044.9|180919.9|180981.1|180856.1|291
1698639300000|2023-10-30 04:15:00|181040.9|180915.9|181039.5|180914.5|181044.8|180919.8|181035.4|180910.4|295
1698639600000|2023-10-30 04:20:00|181039.7|180914.7|181022.8|180897.8|181042.8|180917.8|181018.9|180893.9|267
1698639900000|2023-10-30 04:25:00|181022.6|180897.6|181042.1|180917.1|181044.6|180919.6|181020.6|180895.6|273
1698640200000|2023-10-30 04:30:00|181042.2|180917.2|181055.6|180930.6|181066.5|180941.5|181042.2|180917.2|401
1698640500000|2023-10-30 04:35:00|181056|180931|181062.2|180937.2|181116.3|180991.3|181053.2|180928.2|554
1698640800000|2023-10-30 04:40:00|181062.7|180937.7|181059.7|180934.7|181065.5|180940.5|181042.8|180917.8|474
1698641100000|2023-10-30 04:45:00|181060.3|180935.3|181074.1|180949.1|181079|180954|181050.4|180925.4|513
1698641400000|2023-10-30 04:50:00|181074.3|180949.3|181081.6|180956.6|181102.3|180977.3|181074|180949|459
1698641700000|2023-10-30 04:55:00|181081.5|180956.5|181109.1|180984.1|181111.8|180986.8|181081.3|180956.3|263
1698642000000|2023-10-30 05:00:00|181102.3|180977.3|181092.3|180967.3|181113.6|180988.6|181078.4|180953.4|441
1698642300000|2023-10-30 05:05:00|181092|180967|181121.4|180996.4|181122.7|180997.7|181088.1|180963.1|342
1698642600000|2023-10-30 05:10:00|181121.6|180996.6|181110.8|180985.8|181122|180997|181099.3|180974.3|387
1698642900000|2023-10-30 05:15:00|181109.2|180984.2|181073.2|180948.2|181109.2|180984.2|181068.4|180943.4|264
1698643200000|2023-10-30 05:20:00|181071.1|180946.1|181042.3|180917.3|181081.2|180956.2|181038|180913|311
1698643500000|2023-10-30 05:25:00|181042.2|180917.2|181049.8|180924.8|181056.3|180931.3|181023.5|180898.5|500
1698643800000|2023-10-30 05:30:00|181050|180925|181027.8|180902.8|181060.8|180935.8|181027.2|180902.2|358
1698644100000|2023-10-30 05:35:00|181027.7|180902.7|181099.7|180974.7|181107.4|180982.4|181019.8|180894.8|502
1698644400000|2023-10-30 05:40:00|181100.4|180975.4|181113.4|180988.4|181115.6|180990.6|181078.1|180953.1|554
1698644700000|2023-10-30 05:45:00|181112|180987|181085.6|180960.6|181112|180987|181071.2|180946.2|647
1698645000000|2023-10-30 05:50:00|181085.9|180960.9|181073.5|180948.5|181102.8|180977.8|181071.2|180946.2|534
1698645300000|2023-10-30 05:55:00|181073.2|180948.2|181035.1|180910.1|181083.1|180958.1|181031.6|180906.6|587
1698645600000|2023-10-30 06:00:00|181037.2|180912.2|181014.5|180889.5|181057.3|180932.3|180940.1|180815.1|669
1698645900000|2023-10-30 06:05:00|181014.8|180889.8|181036.9|180911.9|181040.8|180915.8|181013.1|180888.1|517
1698646200000|2023-10-30 06:10:00|181037.2|180912.2|181013.3|180888.3|181038.2|180913.2|181008|180883|540
1698646500000|2023-10-30 06:15:00|180996|180871|180988.2|180863.2|180997.6|180872.6|180974|180849|738
1698646800000|2023-10-30 06:20:00|180987.2|180862.2|180983|180858|180993.7|180868.7|180977.7|180852.7|636
1698647100000|2023-10-30 06:25:00|180983.5|180858.5|180929.9|180804.9|180995.2|180870.2|180917.5|180792.5|740
1698647400000|2023-10-30 06:30:00|180931.9|180806.9|180951.9|180826.9|180993.5|180868.5|180917.4|180792.4|588
1698647700000|2023-10-30 06:35:00|180951.7|180826.7|180976.9|180851.9|180985.6|180860.6|180925.4|180800.4|691
1698648000000|2023-10-30 06:40:00|180976.8|180851.8|180931.5|180806.5|180976.8|180851.8|180897.4|180772.4|620
1698648300000|2023-10-30 06:45:00|180933.7|180808.7|180955.5|180830.5|180957.1|180832.1|180926.1|180801.1|697
1698648600000|2023-10-30 06:50:00|180954.7|180829.7|180917.5|180792.5|180963.5|180838.5|180914.8|180789.8|829
1698648900000|2023-10-30 06:55:00|180917.2|180792.2|180923.9|180798.9|180928.6|180803.6|180915|180790|728
1698649200000|2023-10-30 07:00:00|180924.9|180799.9|180876.7|180751.7|180928.3|180803.3|180855.9|180730.9|751
1698649500000|2023-10-30 07:05:00|180876.6|180751.6|180838|180713|180916.7|180791.7|180834.5|180709.5|734
1698649800000|2023-10-30 07:10:00|180837.5|180712.5|180807.7|180682.7|180879.9|180754.9|180798.1|180673.1|586
1698650100000|2023-10-30 07:15:00|180808.2|180683.2|180802.4|180677.4|180841.8|180716.8|180774.7|180649.7|685
1698650400000|2023-10-30 07:20:00|180802.3|180677.3|180801.8|180676.8|180811|180686|180797.5|180672.5|629
1698650700000|2023-10-30 07:25:00|180802.2|180677.2|180911.3|180786.3|180951.8|180826.8|180802.2|180677.2|765
1698651000000|2023-10-30 07:30:00|180911.8|180786.8|180936.4|180811.4|180981.1|180856.1|180898.9|180773.9|787
1698651300000|2023-10-30 07:35:00|180938.4|180813.4|180915.2|180790.2|180971.7|180846.7|180864.7|180739.7|702
1698651600000|2023-10-30 07:40:00|180915.8|180790.8|180957.9|180832.9|180983.4|180858.4|180901|180776|597
1698651900000|2023-10-30 07:45:00|180959.6|180834.6|180916.7|180791.7|180964|180839|180905.2|180780.2|636
1698652200000|2023-10-30 07:50:00|180914.3|180789.3|180966.4|180841.4|180985.4|180860.4|180914.3|180789.3|741
1698652500000|2023-10-30 07:55:00|180966.7|180841.7|180960.9|180835.9|180979.5|180854.5|180958.1|180833.1|696
1698652800000|2023-10-30 08:00:00|180958|180833|180826.2|180701.2|180958|180833|180801.2|180676.2|759
1698653100000|2023-10-30 08:05:00|180826.7|180701.7|180760.5|180635.5|180863.7|180738.7|180760.5|180635.5|809
1698653400000|2023-10-30 08:10:00|180760.4|180635.4|180696.5|180571.5|180770.8|180645.8|180693.9|180568.9|778
1698653700000|2023-10-30 08:15:00|180696.4|180571.4|180701.8|180576.8|180729.7|180604.7|180657.3|180532.3|765
1698654000000|2023-10-30 08:20:00|180701.3|180576.3|180736.7|180611.7|180758.6|180633.6|180663.4|180538.4|698
1698654300000|2023-10-30 08:25:00|180736.5|180611.5|180732|180607|180766.9|180641.9|180719.9|180594.9|648
1698654600000|2023-10-30 08:30:00|180731.9|180606.9|180778.5|180653.5|180778.6|180653.6|180692.3|180567.3|707
1698654900000|2023-10-30 08:35:00|180778.7|180653.7|180753.8|180628.8|180793.1|180668.1|180735.1|180610.1|647
1698655200000|2023-10-30 08:40:00|180754.9|180629.9|180774.5|180649.5|180775.3|180650.3|180691.4|180566.4|653
1698655500000|2023-10-30 08:45:00|180774.4|180649.4|180706.1|180581.1|180774.4|180649.4|180699.7|180574.7|577
1698655800000|2023-10-30 08:50:00|180705.9|180580.9|180667.1|180542.1|180721.4|180596.4|180650.9|180525.9|523
1698656100000|2023-10-30 08:55:00|180667.6|180542.6|180651.9|180526.9|180667.8|180542.8|180615.1|180490.1|617
1698656400000|2023-10-30 09:00:00|180651.2|180526.2|180532.5|180407.5|180669.3|180544.3|180523.5|180398.5|663
1698656700000|2023-10-30 09:05:00|180532.3|180407.3|180459.6|180334.6|180551.8|180426.8|180454|180329|631
1698657000000|2023-10-30 09:10:00|180459.5|180334.5|180424.7|180299.7|180492.2|180367.2|180397.9|180272.9|604
1698657300000|2023-10-30 09:15:00|180424.1|180299.1|180333.8|180208.8|180425.1|180300.1|180303.4|180178.4|738
1698657600000|2023-10-30 09:20:00|180320.9|180195.9|180244.3|180119.3|180322.4|180197.4|180234.6|180109.6|710
1698657900000|2023-10-30 09:25:00|180245.9|180120.9|180248.7|180123.7|180280.4|180155.4|180236.8|180111.8|632
1698658200000|2023-10-30 09:30:00|180248.4|180123.4|180310.7|180185.7|180315.4|180190.4|180246.3|180121.3|688
1698658500000|2023-10-30 09:35:00|180310.2|180185.2|180334.6|180209.6|180338.5|180213.5|180297.9|180172.9|629
1698658800000|2023-10-30 09:40:00|180335.4|180210.4|180261.4|180136.4|180335.4|180210.4|180257.4|180132.4|630
1698659100000|2023-10-30 09:45:00|180265.4|180140.4|180256.2|180131.2|180275.2|180150.2|180243.9|180118.9|573
1698659400000|2023-10-30 09:50:00|180266.6|180141.6|180232.6|180107.6|180273.8|180148.8|180221.4|180096.4|609
1698659700000|2023-10-30 09:55:00|180232.3|180107.3|180257.7|180132.7|180293.3|180168.3|180221.5|180096.5|710
1698660000000|2023-10-30 10:00:00|180257|180132|180202.2|180077.2|180275.7|180150.7|180178.6|180053.6|677
1698660300000|2023-10-30 10:05:00|180202.3|180077.3|180266.1|180141.1|180271.4|180146.4|180159.7|180034.7|582
1698660600000|2023-10-30 10:10:00|180266.3|180141.3|180383.9|180258.9|180396.6|180271.6|180265.6|180140.6|670
1698660900000|2023-10-30 10:15:00|180383.6|180258.6|180457.8|180332.8|180464.4|180339.4|180373.6|180248.6|602
1698661200000|2023-10-30 10:20:00|180457.2|180332.2|180591.9|180466.9|180597.1|180472.1|180441|180316|640
1698661500000|2023-10-30 10:25:00|180592.7|180467.7|180500.7|180375.7|180593.2|180468.2|180470.2|180345.2|588
1698661800000|2023-10-30 10:30:00|180497.9|180372.9|180439.4|180314.4|180500.8|180375.8|180431.7|180306.7|611
1698662100000|2023-10-30 10:35:00|180439.3|180314.3|180535.3|180410.3|180593.5|180468.5|180425.9|180300.9|658
1698662400000|2023-10-30 10:40:00|180532.5|180407.5|180540.3|180415.3|180590.1|180465.1|180508.9|180383.9|629
1698662700000|2023-10-30 10:45:00|180540.9|180415.9|180520.9|180395.9|180572.3|180447.3|180458.1|180333.1|553
1698663000000|2023-10-30 10:50:00|180520.8|180395.8|180460.6|180335.6|180520.8|180395.8|180411.9|180286.9|640
1698663300000|2023-10-30 10:55:00|180455.9|180330.9|180524|180399|180526.8|180401.8|180428.1|180303.1|719
1698663600000|2023-10-30 11:00:00|180527.3|180402.3|180412.1|180287.1|180540.5|180415.5|180393.5|180268.5|629
1698663900000|2023-10-30 11:05:00|180413.2|180288.2|180548.9|180423.9|180567.6|180442.6|180412.9|180287.9|661
1698664200000|2023-10-30 11:10:00|180547.8|180422.8|180567.6|180442.6|180625.4|180500.4|180508.1|180383.1|663
1698664500000|2023-10-30 11:15:00|180563.8|180438.8|180588.2|180463.2|180600.6|180475.6|180544.4|180419.4|640
1698664800000|2023-10-30 11:20:00|180588.3|180463.3|180461.2|180336.2|180593.9|180468.9|180460.9|180335.9|585
1698665100000|2023-10-30 11:25:00|180461.4|180336.4|180490.2|180365.2|180504.6|180379.6|180461.4|180336.4|565
1698665400000|2023-10-30 11:30:00|180487.7|180362.7|180527.1|180402.1|180581.7|180456.7|180471.7|180346.7|591
1698665700000|2023-10-30 11:35:00|180526.9|180401.9|180283.9|180158.9|180534.5|180409.5|180283.9|180158.9|697
1698666000000|2023-10-30 11:40:00|180281.8|180156.8|180277.2|180152.2|180357.3|180232.3|180238.8|180113.8|743
1698666300000|2023-10-30 11:45:00|180276.6|180151.6|180232.7|180107.7|180294.2|180169.2|180155.6|180030.6|794
1698666600000|2023-10-30 11:50:00|180233.2|180108.2|180244.3|180119.3|180265.6|180140.6|180191|180066|635
1698666900000|2023-10-30 11:55:00|180231.1|180106.1|180263.1|180138.1|180273|180148|180205.4|180080.4|601
1698667200000|2023-10-30 12:00:00|180264.6|180139.6|180422.6|180297.6|180426.7|180301.7|180257.5|180132.5|920
1698667500000|2023-10-30 12:05:00|180420.4|180295.4|180378.7|180253.7|180451.9|180326.9|180378.7|180253.7|752
1698667800000|2023-10-30 12:10:00|180378.9|180253.9|180275.7|180150.7|180379.8|180254.8|180272.4|180147.4|728
1698668100000|2023-10-30 12:15:00|180275.5|180150.5|180202.9|180077.9|180275.6|180150.6|180143.2|180018.2|725
1698668400000|2023-10-30 12:20:00|180199.9|180074.9|180398.3|180273.3|180436.1|180311.1|180182.9|180057.9|880
1698668700000|2023-10-30 12:25:00|180393.6|180268.6|180470.1|180345.1|180509.8|180384.8|180392.6|180267.6|803
1698669000000|2023-10-30 12:30:00|180470|180345|180413.5|180288.5|180529.2|180404.2|180413.3|180288.3|853
1698669300000|2023-10-30 12:35:00|180413.3|180288.3|180557.3|180432.3|180563|180438|180373.2|180251.4|819
1698669600000|2023-10-30 12:40:00|180557.1|180432.1|180517.7|180392.7|180604.7|180479.7|180472.9|180347.9|755
1698669900000|2023-10-30 12:45:00|180520.1|180395.1|180429|180304|180546|180444.6|180350.4|180225.4|774
1698670200000|2023-10-30 12:50:00|180428.8|180303.8|180345.1|180220.1|180547.8|180422.8|180344.6|180219.6|803
1698670500000|2023-10-30 12:55:00|180344.6|180219.6|180240.4|180115.4|180363|180238|180208.8|180089.6|845
1698670800000|2023-10-30 13:00:00|180239.8|180114.8|180316.4|180191.4|180323.4|180198.4|180213.5|180088.5|793
1698671100000|2023-10-30 13:05:00|180316.2|180191.2|180359|180234|180420.8|180295.8|180281.2|180156.2|832
1698671400000|2023-10-30 13:10:00|180359.5|180234.5|180268.6|180143.6|180426.2|180301.2|180261.5|180136.5|816
1698671700000|2023-10-30 13:15:00|180268.7|180143.7|180295.6|180170.6|180341.6|180216.6|180193.9|180068.9|834
1698672000000|2023-10-30 13:20:00|180295.8|180170.8|180229.8|180104.8|180298.5|180173.5|180222.2|180097.2|616
1698672300000|2023-10-30 13:25:00|180249.8|180124.8|180208.8|180083.8|180274.6|180149.6|180168.3|180043.3|790
1698672600000|2023-10-30 13:30:00|180207.1|180082.1|180006|179881|180207.1|180082.1|179984.5|179859.5|904
1698672900000|2023-10-30 13:35:00|180005.9|179880.9|179900.7|179850.7|180005.9|179901.3|179888.9|179763.9|917
1698673200000|2023-10-30 13:40:00|179900.1|179850.1|179764.3|179639.3|179970.4|179851|179755.9|179630.9|800
1698673500000|2023-10-30 13:45:00|179765.6|179640.6|179782.9|179657.9|179814.3|179722.5|179689.2|179601.2|836
1698673800000|2023-10-30 13:50:00|179783.6|179658.6|179878.5|179753.5|179892.7|179801.9|179684|179609.3|849
1698674100000|2023-10-30 13:55:00|179878.2|179753.2|179738.3|179613.3|179887.5|179762.5|179700|179589.2|780
1698674400000|2023-10-30 14:00:00|179728.5|179603.5|180073.2|179948.2|180117.1|179992.1|179728.5|179603.5|1058
1698674700000|2023-10-30 14:05:00|180073.6|179948.6|180001.7|179876.7|180134.8|180012.3|179946.3|179821.3|1029
1698675000000|2023-10-30 14:10:00|180003.5|179878.5|179953.5|179828.5|180064.9|179939.9|179897.1|179772.1|941
1698675300000|2023-10-30 14:15:00|179942.1|179817.1|180160.2|180035.2|180213.3|180088.3|179918.7|179793.7|971
1698675600000|2023-10-30 14:20:00|180156.4|180031.4|180331.2|180206.2|180345.4|180226.5|180145.5|180020.5|933
1698675900000|2023-10-30 14:25:00|180331.4|180206.4|180217.7|180092.7|180380|180255|180205.7|180080.7|919
1698676200000|2023-10-30 14:30:00|180216.1|180091.1|180134.1|180009.1|180309.9|180184.9|180134.1|180009.1|904
1698676500000|2023-10-30 14:35:00|180131.4|180006.4|180271.2|180146.2|180343|180218|180081.9|179956.9|925
1698676800000|2023-10-30 14:40:00|180270.6|180145.6|180029.7|179904.7|180271.9|180146.9|180001.7|179876.7|939
1698677100000|2023-10-30 14:45:00|180025.8|179900.8|180080.6|179955.6|180080.6|179955.6|179919.7|179794.7|928
1698677400000|2023-10-30 14:50:00|180084.4|179959.4|180069|179944|180167.2|180042.2|180042.6|179917.6|864
1698677700000|2023-10-30 14:55:00|180069.1|179944.1|180065.7|179940.7|180244.5|180119.5|180047.3|179922.3|841
1698678000000|2023-10-30 15:00:00|180060.1|179935.1|180021.6|179896.6|180066.8|179941.8|179821.8|179721.7|931
1698678300000|2023-10-30 15:05:00|180020.7|179895.7|179984.3|179859.3|180022.4|179897.4|179881.5|179756.5|897
1698678600000|2023-10-30 15:10:00|179984.2|179859.2|180153.8|180028.8|180154.2|180029.2|179852.7|179727.7|917
1698678900000|2023-10-30 15:15:00|180153.7|180028.7|180272.5|180147.5|180355.2|180230.2|180117.3|180025.3|914
1698679200000|2023-10-30 15:20:00|180272.1|180147.1|180344.4|180219.4|180473.4|180348.4|180217.1|180104.7|1004
1698679500000|2023-10-30 15:25:00|180341.3|180216.3|180272.5|180147.5|180465.2|180340.2|180233|180108|955
1698679800000|2023-10-30 15:30:00|180273.4|180148.4|180264.6|180139.6|180429.4|180304.4|180261.8|180136.8|979
1698680100000|2023-10-30 15:35:00|180264.2|180139.2|180495.9|180370.9|180495.9|180370.9|180228|180103|946
1698680400000|2023-10-30 15:40:00|180495.4|180370.4|180313.8|180188.8|180513.7|180388.7|180281.2|180156.2|926
1698680700000|2023-10-30 15:45:00|180314|180189|180384|180259|180430.2|180305.2|180300.1|180175.1|870
1698681000000|2023-10-30 15:50:00|180384.1|180259.1|180385.6|180260.6|180459.9|180334.9|180301.9|180176.9|902
1698681300000|2023-10-30 15:55:00|180385.5|180260.5|180327.9|180202.9|180399.5|180274.5|180295.7|180170.7|872
1698681600000|2023-10-30 16:00:00|180327|180202|180289.5|180164.5|180413.5|180288.5|180276.5|180151.5|884
1698681900000|2023-10-30 16:05:00|180288.8|180163.8|180361.3|180236.3|180401.6|180276.6|180256.1|180131.1|882
1698682200000|2023-10-30 16:10:00|180385.6|180260.6|180402.3|180277.3|180409.8|180284.8|180327.9|180202.9|763
1698682500000|2023-10-30 16:15:00|180402.8|180277.8|180757.7|180632.7|180813.7|180688.7|180360.1|180235.1|869
1698682800000|2023-10-30 16:20:00|180757.6|180632.6|180652.2|180527.2|180807|180717.4|180620.2|180503.1|869
1698683100000|2023-10-30 16:25:00|180652.1|180527.1|180751.7|180626.7|180828.5|180722.4|180651.9|180526.9|853
1698683400000|2023-10-30 16:30:00|180737.4|180612.4|180760.3|180635.3|180765.1|180640.1|180687.5|180562.5|810
1698683700000|2023-10-30 16:35:00|180759.6|180634.6|180927.4|180802.4|180935.7|180810.7|180671.9|180546.9|894
1698684000000|2023-10-30 16:40:00|180928.3|180803.3|180925.2|180800.2|180981.9|180856.9|180850.5|180725.5|916
1698684300000|2023-10-30 16:45:00|180925.3|180800.3|180907.9|180782.9|180980.1|180855.1|180875.4|180750.4|783
1698684600000|2023-10-30 16:50:00|180906.9|180781.9|181029.4|180904.4|181062.8|180937.8|180874.3|180771.5|894
1698684900000|2023-10-30 16:55:00|181028.3|180903.3|180897.2|180772.2|181028.9|180903.9|180868.6|180743.6|880
1698685200000|2023-10-30 17:00:00|180898.8|180773.8|180895.1|180770.1|180932.8|180851|180837|180712|846
1698685500000|2023-10-30 17:05:00|180896.9|180771.9|180922.5|180797.5|181000.9|180876.8|180885.2|180760.2|864
1698685800000|2023-10-30 17:10:00|180923.3|180798.3|181065|180940|181109.7|180984.7|180920.1|180795.1|844
1698686100000|2023-10-30 17:15:00|181056.9|180931.9|180960.9|180835.9|181056.9|180944.8|180944.1|180819.1|762
1698686400000|2023-10-30 17:20:00|180961|180836|180865.5|180740.5|180972.7|180847.7|180865|180740|767
1698686700000|2023-10-30 17:25:00|180865.1|180740.1|180828.4|180703.4|180913.7|180788.7|180779.6|180654.6|850
1698687000000|2023-10-30 17:30:00|180830|180705|180722.2|180597.2|180831.1|180706.1|180699.7|180574.7|877
1698687300000|2023-10-30 17:35:00|180724.6|180599.6|180694.8|180569.8|180802.7|180677.7|180669.2|180544.2|659
1698687600000|2023-10-30 17:40:00|180669.4|180544.4|180623.2|180498.2|180697.4|180572.4|180623.2|180498.2|740
1698687900000|2023-10-30 17:45:00|180622.3|180497.3|180588|180463|180623|180498|180566.7|180441.7|749
1698688200000|2023-10-30 17:50:00|180588.1|180463.1|180542.1|180417.1|180605.3|180480.3|180529.3|180404.3|761
1698688500000|2023-10-30 17:55:00|180541|180416|180528.6|180403.6|180570|180445|180522.1|180397.1|719
1698688800000|2023-10-30 18:00:00|180528.5|180403.5|180463.4|180338.4|180551.1|180426.1|180461|180336|910
1698689100000|2023-10-30 18:05:00|180462.9|180337.9|180501.5|180376.5|180536.4|180411.4|180453.7|180328.7|833
1698689400000|2023-10-30 18:10:00|180502.9|180377.9|180533.8|180408.8|180539.9|180414.9|180470.6|180345.6|864
1698689700000|2023-10-30 18:15:00|180533.6|180408.6|180603.1|180478.1|180670.1|180545.1|180514.2|180389.2|821
1698690000000|2023-10-30 18:20:00|180603.5|180478.5|180702.3|180577.3|180714.2|180589.2|180603.5|180478.5|768
1698690300000|2023-10-30 18:25:00|180701.3|180576.3|180712.9|180587.9|180741.3|180616.3|180611.5|180506.9|782
1698690600000|2023-10-30 18:30:00|180706.8|180581.8|180579.8|180454.8|180710.6|180585.6|180577|180452|769
1698690900000|2023-10-30 18:35:00|180576.3|180451.3|180540.3|180415.3|180615.4|180490.4|180517.5|180408.6|805
1698691200000|2023-10-30 18:40:00|180539.9|180414.9|180551|180426|180563.7|180438.7|180494.3|180369.3|594
1698691500000|2023-10-30 18:45:00|180550.7|180425.7|180601.3|180476.3|180644.4|180519.4|180540.9|180422|818
1698691800000|2023-10-30 18:50:00|180602.1|180477.1|180631.8|180506.8|180652.7|180527.7|180553.5|180428.5|855
1698692100000|2023-10-30 18:55:00|180637.6|180512.6|180604.9|180479.9|180668.8|180543.8|180560.8|180435.8|878
1698692400000|2023-10-30 19:00:00|180603.8|180478.8|180373.6|180248.6|180603.9|180478.9|180286.1|180161.1|1004
1698692700000|2023-10-30 19:05:00|180374.3|180249.3|180317.5|180192.5|180402.6|180277.6|180288.4|180163.4|932
1698693000000|2023-10-30 19:10:00|180318.1|180193.1|180302|180177|180331|180206|180293.5|180168.5|859
1698693300000|2023-10-30 19:15:00|180301|180176|180310.8|180185.8|180346.8|180221.8|180286.4|180161.4|821
1698693600000|2023-10-30 19:20:00|180310.4|180185.4|180223.4|180098.4|180318|180193|180200.7|180075.7|852
1698693900000|2023-10-30 19:25:00|180226.3|180101.3|180304.1|180179.1|180340.5|180215.5|180217.8|180092.8|930
1698694200000|2023-10-30 19:30:00|180305.8|180180.8|180333.7|180208.7|180364.9|180239.9|180288.1|180163.1|853
1698694500000|2023-10-30 19:35:00|180339.5|180214.5|180338.8|180213.8|180346|180221|180298.7|180173.7|777
1698694800000|2023-10-30 19:40:00|180340.7|180215.7|180371|180246|180375.3|180250.3|180326.8|180201.8|853
1698695100000|2023-10-30 19:45:00|180371.5|180246.5|180438.7|180313.7|180481.7|180356.7|180367.2|180242.2|748
1698695400000|2023-10-30 19:50:00|180438.2|180313.2|180577.4|180452.4|180589|180464|180385.4|180260.4|865
1698695700000|2023-10-30 19:55:00|180574.1|180449.1|180600.8|180475.8|180639.3|180514.3|180560.2|180435.2|870
1698696000000|2023-10-30 20:00:00|180597.7|180472.7|180510.3|180385.3|180603.2|180478.2|180509.8|180384.8|640
1698696300000|2023-10-30 20:05:00|180510.8|180385.8|180454|180329|180512.5|180387.5|180453.4|180328.4|589
1698696600000|2023-10-30 20:10:00|180453.5|180328.5|180418.1|180293.1|180467.6|180342.6|180402.3|180277.3|535
1698696900000|2023-10-30 20:15:00|180420.5|180295.5|180505.9|180380.9|180515.9|180390.9|180418.8|180293.8|476
1698697200000|2023-10-30 20:20:00|180508.2|180383.2|180511.4|180386.4|180514.3|180389.3|180503|180378|366
1698697500000|2023-10-30 20:25:00|180511.8|180386.8|180519.5|180394.5|180534.6|180409.6|180511.2|180386.2|421
1698697800000|2023-10-30 20:30:00|180517.9|180392.9|180558.8|180433.8|180562.2|180437.2|180503.1|180378.1|470
1698698100000|2023-10-30 20:35:00|180558.6|180433.6|180516.4|180391.4|180559.6|180434.6|180496.1|180371.1|464
1698698400000|2023-10-30 20:40:00|180516.5|180391.5|180544.8|180419.8|180570.5|180445.5|180516.4|180391.4|512
1698698700000|2023-10-30 20:45:00|180556.6|180431.6|180579.9|180454.9|180591|180466|180556.6|180431.6|524
1698699000000|2023-10-30 20:50:00|180577.5|180452.5|180487.7|180362.7|180577.8|180452.8|180477.8|180352.8|469
1698699300000|2023-10-30 20:55:00|180487.8|180362.8|180577.8|180421.3|180585.4|180445.5|180484.9|180359.9|460
1698699600000|2023-10-30 21:00:00|180671.8|180390.1|180649.3|180339.3|180707.1|180397.1|180548.9|180238.9|57
1698699900000|2023-10-30 21:05:00|180648.8|180338.8|180660.4|180352.7|180661.6|180353.2|180583.2|180273.2|89
1698700200000|2023-10-30 21:10:00|180660.1|180352.5|180720.9|180410.9|180728|180418|180643.6|180352.5|161
1698700500000|2023-10-30 21:15:00|180721|180411|180737.3|180427.3|180738.1|180428.1|180706.7|180396.7|99
1698700800000|2023-10-30 21:20:00|180721.9|180427.4|180720.5|180412|180759.2|180453.6|180628.8|180318.8|159
1698701100000|2023-10-30 21:25:00|180722.3|180412.3|180736.9|180451.3|180740.3|180453.5|180696.9|180412.3|96
1698701400000|2023-10-30 21:30:00|180738.3|180451.2|180709.9|180431|180739.2|180487.9|180708.4|180429.6|197
1698701700000|2023-10-30 21:35:00|180710.8|180435.8|180691.2|180448.6|180713.8|180451.6|180690.6|180429|109
1698702000000|2023-10-30 21:40:00|180691.4|180449|180662.2|180352.2|180693.6|180453.7|180655.1|180345.1|106
1698702300000|2023-10-30 21:45:00|180665.6|180355.6|180668.9|180358.9|180686.8|180376.8|180654.3|180348.9|284
1698702600000|2023-10-30 21:50:00|180668.8|180358.8|180669.9|180359.9|180688.4|180378.4|180659.3|180355.2|577
1698702900000|2023-10-30 21:55:00|180670|180360|180636.7|180384.2|180677.4|180384.2|180636|180356|315
1698703200000|2023-10-30 22:00:00|180634|180383|180651.7|180467.4|180694.7|180484.8|180623.2|180339.3|307
1698703500000|2023-10-30 22:05:00|180662.4|180449|180625.8|180471.1|180663.7|180493.3|180610.6|180448|132
1698703800000|2023-10-30 22:10:00|180624.9|180471.4|180637.5|180461.2|180656.8|180477.9|180600.9|180446.5|167
1698704100000|2023-10-30 22:15:00|180615.5|180461.5|180621.5|180496.5|180653.3|180496.5|180615.3|180461.5|217
1698704400000|2023-10-30 22:20:00|180621.9|180496.9|180659.9|180525.9|180677.4|180535.7|180617.5|180480.5|231
1698704700000|2023-10-30 22:25:00|180660|180526.7|180672.6|180547.6|180682.7|180551.4|180652.4|180503.3|125
1698705000000|2023-10-30 22:30:00|180673.1|180548.1|180718.7|180576.2|180724.9|180583.5|180665.5|180517.4|275
1698705300000|2023-10-30 22:35:00|180709.9|180576.4|180712.6|180579.8|180731.5|180597.3|180707.8|180573.9|91
1698705600000|2023-10-30 22:40:00|180713.7|180588.7|180717.6|180582.7|180726|180588.7|180706.3|180567.7|185
1698705900000|2023-10-30 22:45:00|180717.4|180582.5|180708.1|180583.1|180724.4|180588.4|180705.1|180580.1|98
1698706200000|2023-10-30 22:50:00|180708.2|180583.2|180697|180572|180721.6|180586|180694.8|180564.9|157
1698706500000|2023-10-30 22:55:00|180697.2|180572.2|180702.4|180577.4|180720.8|180587.4|180692.2|180561.7|182
1698706800000|2023-10-30 23:00:00|180705.1|180580.1|180702.1|180577.1|180733.3|180607.7|180691.8|180566.8|301
1698707100000|2023-10-30 23:05:00|180701.9|180576.9|180679.5|180554.5|180701.9|180576.9|180667.6|180542.6|270
1698707400000|2023-10-30 23:10:00|180679.2|180554.2|180685.7|180560.7|180685.8|180560.8|180676.8|180551.8|121
1698707700000|2023-10-30 23:15:00|180689.4|180564.4|180695.2|180570.2|180701.5|180576.5|180663.9|180538.9|226
1698708000000|2023-10-30 23:20:00|180695.6|180570.6|180692.9|180567.9|180696.5|180571.5|180667.8|180542.8|138
1698708300000|2023-10-30 23:25:00|180693|180568|180692.3|180567.3|180695|180570|180690.3|180565.3|81
1698708600000|2023-10-30 23:30:00|180692.5|180567.5|180691.7|180566.7|180696.5|180571.5|180684.9|180559.9|97
1698708900000|2023-10-30 23:35:00|180691.8|180566.8|180690.2|180565.2|180692.8|180567.8|180657.9|180532.9|195
1698709200000|2023-10-30 23:40:00|180690.6|180565.6|180688.9|180563.9|180691.3|180566.3|180686.8|180561.8|128
1698709500000|2023-10-30 23:45:00|180689.3|180564.3|180691.5|180566.5|180693.5|180568.5|180688.5|180563.5|113
1698709800000|2023-10-30 23:50:00|180691.3|180566.3|180690.6|180565.6|180702.3|180577.3|180689.6|180564.6|76
1698710100000|2023-10-30 23:55:00|180690.5|180565.5|180715|180590|180716.1|180591.1|180688.9|180563.9|119
1698710400000|2023-10-31 00:00:00|180714.5|180589.5|180757.9|180632.9|180761.9|180636.9|180701.5|180576.5|291
1698710700000|2023-10-31 00:05:00|180757.7|180632.7|180783.1|180658.1|180793.1|180668.1|180743.1|180618.1|265
1698711000000|2023-10-31 00:10:00|180783.2|180658.2|180750.8|180625.8|180785|180660|180745.2|180620.2|208
1698711300000|2023-10-31 00:15:00|180750.9|180625.9|180730.4|180605.4|180759.2|180634.2|180728.3|180603.3|179
1698711600000|2023-10-31 00:20:00|180730.7|180605.7|180739.4|180614.4|180766.7|180641.7|180730.7|180605.7|220
1698711900000|2023-10-31 00:25:00|180740.3|180615.3|180718.5|180593.5|180742|180617|180687.1|180562.1|185
1698712200000|2023-10-31 00:30:00|180718.6|180593.6|180659|180534|180737.4|180612.4|180659|180534|275
1698712500000|2023-10-31 00:35:00|180659.3|180534.3|180665|180540|180665.5|180540.5|180641.7|180516.7|226
1698712800000|2023-10-31 00:40:00|180665.2|180540.2|180647.3|180522.3|180693.6|180568.6|180618|180493|275
1698713100000|2023-10-31 00:45:00|180647.8|180522.8|180688.5|180563.5|180708.4|180583.4|180647.8|180522.8|458
1698713400000|2023-10-31 00:50:00|180697.5|180572.5|180774|180649|180774|180649|180680.6|180555.6|526
1698713700000|2023-10-31 00:55:00|180774.2|180649.2|180671.4|180546.4|180785.8|180660.8|180665.3|180540.3|467
1698714000000|2023-10-31 01:00:00|180673.4|180548.4|180709.8|180584.8|180725.4|180600.4|180669.6|180544.6|506
1698714300000|2023-10-31 01:05:00|180708.9|180583.9|180679.3|180554.3|180720.6|180595.6|180660.5|180535.5|512
1698714600000|2023-10-31 01:10:00|180679.5|180554.5|180732|180607|180732|180607|180678.8|180553.8|499
1698714900000|2023-10-31 01:15:00|180738.7|180613.7|180739.1|180614.1|180741.4|180616.4|180713.8|180588.8|529
1698715200000|2023-10-31 01:20:00|180741.8|180616.8|180710.7|180585.7|180741.8|180616.8|180706.5|180581.5|399
1698715500000|2023-10-31 01:25:00|180710.8|180585.8|180655.4|180530.4|180713.2|180588.2|180654.6|180529.6|456
1698715800000|2023-10-31 01:30:00|180656.4|180531.4|180741.8|180616.8|180754.7|180629.7|180649.9|180524.9|573
1698716100000|2023-10-31 01:35:00|180741.7|180616.7|180725.1|180600.1|180743.4|180618.4|180694|180569|668
1698716400000|2023-10-31 01:40:00|180725.3|180600.3|180781.5|180656.5|180793.1|180668.1|180717.1|180592.1|517
1698716700000|2023-10-31 01:45:00|180781.3|180656.3|180787.6|180662.6|180819.1|180694.1|180781|180656|465
1698717000000|2023-10-31 01:50:00|180787.5|180662.5|180745.4|180620.4|180787.5|180662.5|180729.8|180604.8|539
1698717300000|2023-10-31 01:55:00|180745.5|180620.5|180729.7|180604.7|180751.8|180626.8|180710.5|180585.5|488
1698717600000|2023-10-31 02:00:00|180729.8|180604.8|180721.4|180596.4|180729.8|180604.8|180685.1|180560.1|572
1698717900000|2023-10-31 02:05:00|180720.8|180595.8|180731.8|180606.8|180755.2|180630.2|180718.5|180593.5|478
1698718200000|2023-10-31 02:10:00|180731.7|180606.7|180770.7|180645.7|180788.3|180663.3|180720.5|180595.5|650
1698718500000|2023-10-31 02:15:00|180777.8|180652.8|180780.3|180655.3|180862.8|180737.8|180678.3|180553.3|715
1698718800000|2023-10-31 02:20:00|180780.8|180655.8|180823.6|180698.6|180860.5|180735.5|180780.4|180655.4|367
1698719100000|2023-10-31 02:25:00|180824.6|180699.6|180788.4|180663.4|180828.5|180703.5|180784|180659|541
1698719400000|2023-10-31 02:30:00|180796.1|180671.1|180793.7|180668.7|180834.2|180709.2|180784.3|180659.3|293
1698719700000|2023-10-31 02:35:00|180790.2|180665.2|180792.1|180667.1|180804.5|180679.5|180784.9|180659.9|240
1698720000000|2023-10-31 02:40:00|180798.7|180673.7|180861.5|180736.5|180875.5|180750.5|180798.7|180673.7|322
1698720300000|2023-10-31 02:45:00|180863.2|180738.2|180857|180732|180872|180747|180826.2|180701.2|268
1698720600000|2023-10-31 02:50:00|180861.7|180736.7|180871.4|180746.4|180927.6|180802.6|180856.1|180731.1|334
1698720900000|2023-10-31 02:55:00|180875.7|180750.7|180871|180746|180875.8|180762.4|180846.2|180721.2|292
1698721200000|2023-10-31 03:00:00|180869.4|180744.4|180851.9|180726.9|180890.8|180765.8|180850.5|180725.5|382
1698721500000|2023-10-31 03:05:00|180852.1|180727.1|180989.1|180864.1|180995|180870|180851.7|180726.7|424
1698721800000|2023-10-31 03:10:00|180989.3|180864.3|180969.4|180844.4|180997.4|180872.4|180954.3|180829.3|237
1698722100000|2023-10-31 03:15:00|180967.5|180842.5|180991.2|180866.2|180997.7|180872.7|180957.8|180832.8|295
1698722400000|2023-10-31 03:20:00|181004.9|180879.9|180989.1|180864.1|181017.2|180892.2|180981.1|180856.1|328
1698722700000|2023-10-31 03:25:00|180992.5|180867.5|180920.5|180795.5|181020.2|180895.2|180918.1|180793.1|618
1698723000000|2023-10-31 03:30:00|180920.3|180795.3|181017.3|180892.3|181017.3|180892.3|180918.1|180793.1|635
1698723300000|2023-10-31 03:35:00|181021.9|180896.9|181043.8|180918.8|181049.8|180924.8|181015.7|180890.7|575
1698723600000|2023-10-31 03:40:00|181049.5|180924.5|181040|180915|181051.7|180926.7|180991.8|180866.8|405
1698723900000|2023-10-31 03:45:00|181045.7|180920.7|181136.3|181011.3|181189.5|181064.5|181036.6|180911.6|535
1698724200000|2023-10-31 03:50:00|181136.2|181011.2|181042.3|180917.3|181136.2|181011.2|181041.9|180916.9|687
1698724500000|2023-10-31 03:55:00|181041.4|180916.4|181024.8|180899.8|181041.4|180916.4|180997.8|180872.8|698
1698724800000|2023-10-31 04:00:00|181029.7|180904.7|180989.9|180864.9|181058.7|180933.7|180987.8|180862.8|577
1698725100000|2023-10-31 04:05:00|180990.3|180865.3|180932.2|180807.2|181029.8|180904.8|180929.1|180804.1|515
1698725400000|2023-10-31 04:10:00|180932.4|180807.4|180972.3|180847.3|180989.9|180864.9|180931.3|180806.3|484
1698725700000|2023-10-31 04:15:00|180974.5|180849.5|180983.9|180858.9|180993|180868|180958.1|180833.1|388
1698726000000|2023-10-31 04:20:00|180984.9|180859.9|181011.2|180886.2|181012.3|180887.3|180984.9|180859.9|516
1698726300000|2023-10-31 04:25:00|181011|180886|181010.1|180885.1|181028.9|180903.9|181007|180882|493
1698726600000|2023-10-31 04:30:00|181009.9|180884.9|181062.8|180937.8|181065.2|180940.2|180998.4|180873.4|532
1698726900000|2023-10-31 04:35:00|181063.4|180938.4|181089.6|180964.6|181092.4|180967.4|181063|180938|546
1698727200000|2023-10-31 04:40:00|181091.3|180966.3|181089.4|180964.4|181120.1|180995.1|181047.9|180922.9|637
1698727500000|2023-10-31 04:45:00|181086|180961|181082.1|180957.1|181110|180985|181060|180935|511
1698727800000|2023-10-31 04:50:00|181082.2|180957.2|181089.5|180964.5|181122.8|180997.8|181046.3|180921.3|581
1698728100000|2023-10-31 04:55:00|181089.4|180964.4|181064.1|180939.1|181089.5|180964.5|181057.8|180932.8|537
1698728400000|2023-10-31 05:00:00|181064.3|180939.3|181090.4|180965.4|181100.7|180975.7|181049.7|180924.7|611
1698728700000|2023-10-31 05:05:00|181090.2|180965.2|181100.6|180975.6|181100.9|180975.9|181040.3|180915.3|457
1698729000000|2023-10-31 05:10:00|181100.5|180975.5|181063.2|180938.2|181100.5|180975.5|181049.9|180924.9|619
1698729300000|2023-10-31 05:15:00|181063.3|180938.3|181040.1|180915.1|181091|180966|181039.8|180914.8|608
1698729600000|2023-10-31 05:20:00|181040.5|180915.5|180964.4|180839.4|181040.5|180915.5|180953.7|180828.7|581
1698729900000|2023-10-31 05:25:00|180964.7|180839.7|181014.1|180889.1|181021|180896|180962.4|180837.4|581
1698730200000|2023-10-31 05:30:00|181015.9|180890.9|181019|180894|181039.7|180914.7|180997.8|180872.8|606
1698730500000|2023-10-31 05:35:00|181021.3|180896.3|181014.7|180889.7|181045.4|180920.4|181012.6|180887.6|454
1698730800000|2023-10-31 05:40:00|181014.6|180889.6|181019.4|180894.4|181020.9|180895.9|180984.6|180859.6|403
1698731100000|2023-10-31 05:45:00|181019.2|180894.2|181028.7|180903.7|181048.2|180923.2|181014.1|180889.1|570
1698731400000|2023-10-31 05:50:00|181027.8|180902.8|180995.3|180870.3|181054.4|180929.4|180990.4|180865.4|675
1698731700000|2023-10-31 05:55:00|180994.8|180869.8|181019.7|180894.7|181035.5|180910.5|180994.6|180869.6|506
1698732000000|2023-10-31 06:00:00|181019.9|180894.9|181022.8|180897.8|181032.4|180907.4|180983.3|180858.3|591
1698732300000|2023-10-31 06:05:00|181022.9|180897.9|180889.5|180764.5|181075.7|180950.7|180888.4|180763.4|542
1698732600000|2023-10-31 06:10:00|180891|180766|180882.1|180757.1|180923.4|180798.4|180882.1|180757.1|666
1698732900000|2023-10-31 06:15:00|180882.3|180757.3|180843.1|180718.1|180887|180762|180812.9|180687.9|589
1698733200000|2023-10-31 06:20:00|180842.6|180717.6|180890.2|180765.2|180891.6|180766.6|180841.3|180716.3|514
1698733500000|2023-10-31 06:25:00|180890.3|180765.3|180831.1|180706.1|180901.3|180776.3|180831.1|180706.1|500
1698733800000|2023-10-31 06:30:00|180829.6|180704.6|180780.8|180655.8|180893.2|180768.2|180777.9|180652.9|626
1698734100000|2023-10-31 06:35:00|180780.6|180655.6|180750.5|180625.5|180794.2|180669.2|180727.8|180602.8|696
1698734400000|2023-10-31 06:40:00|180750.8|180625.8|180760.1|180635.1|180760.1|180635.1|180699.7|180574.7|739
1698734700000|2023-10-31 06:45:00|180759.4|180634.4|180783.4|180658.4|180786.2|180661.2|180738.9|180613.9|689
1698735000000|2023-10-31 06:50:00|180783.5|180658.5|180786|180661|180799.2|180674.2|180751|180626|778
1698735300000|2023-10-31 06:55:00|180786.6|180661.6|180787|180662|180802.7|180677.7|180781.8|180656.8|687
1698735600000|2023-10-31 07:00:00|180789.4|180664.4|180630|180505|180789.4|180664.4|180546.3|180421.3|715
1698735900000|2023-10-31 07:05:00|180631|180506|180559.8|180434.8|180643.9|180518.9|180514.4|180389.4|586
1698736200000|2023-10-31 07:10:00|180559.3|180434.3|180554|180429|180627|180502|180554|180429|470
1698736500000|2023-10-31 07:15:00|180550.4|180425.4|180449.5|180324.5|180550.4|180425.4|180439|180314|563
1698736800000|2023-10-31 07:20:00|180449.4|180324.4|180527.3|180402.3|180544.7|180419.7|180434.4|180309.4|614
1698737100000|2023-10-31 07:25:00|180527.2|180402.2|180553.4|180428.4|180597.5|180472.5|180519.7|180394.7|451
1698737400000|2023-10-31 07:30:00|180553.1|180428.1|180514.1|180389.1|180558.8|180433.8|180475.3|180350.3|561
1698737700000|2023-10-31 07:35:00|180513|180388|180472.5|180347.5|180523.3|180398.3|180441.8|180316.8|594
1698738000000|2023-10-31 07:40:00|180472.8|180347.8|180441.7|180316.7|180475.4|180350.4|180425.2|180300.2|599
1698738300000|2023-10-31 07:45:00|180423.8|180298.8|180455.6|180330.6|180458.8|180333.8|180408.3|180283.3|656
1698738600000|2023-10-31 07:50:00|180455.9|180330.9|180416.4|180291.4|180456.2|180331.2|180383.8|180258.8|674
1698738900000|2023-10-31 07:55:00|180415.8|180290.8|180519.9|180394.9|180527.5|180402.5|180415.8|180290.8|659
1698739200000|2023-10-31 08:00:00|180516.9|180391.9|180573.2|180448.2|180579.1|180454.1|180450.3|180325.3|892
1698739500000|2023-10-31 08:05:00|180562.5|180437.5|180377.2|180252.2|180574.2|180449.2|180354.1|180229.1|689
1698739800000|2023-10-31 08:10:00|180377|180252|180348.9|180223.9|180446.2|180321.2|180273.8|180148.8|783
1698740100000|2023-10-31 08:15:00|180376.6|180251.6|180381.9|180256.9|180452.6|180327.6|180347.9|180222.9|861
1698740400000|2023-10-31 08:20:00|180379.7|180254.7|180335.4|180210.4|180428.3|180303.3|180320.3|180195.3|789
1698740700000|2023-10-31 08:25:00|180333.3|180208.3|180258.5|180133.5|180410.1|180285.1|180217|180092|830
1698741000000|2023-10-31 08:30:00|180257.6|180132.6|180198.6|180073.6|180300.3|180175.3|180180|180055|801
1698741300000|2023-10-31 08:35:00|180199.1|180074.1|180186.4|180061.4|180241.3|180116.3|180180.6|180055.6|680
1698741600000|2023-10-31 08:40:00|180186.2|180061.2|180208.6|180083.6|180239.5|180114.5|180155.7|180030.7|666
1698741900000|2023-10-31 08:45:00|180208.5|180083.5|180242.6|180117.6|180256.9|180131.9|180170.5|180045.5|605
1698742200000|2023-10-31 08:50:00|180239.6|180114.6|180233|180108|180252.8|180127.8|180215.5|180090.5|567
1698742500000|2023-10-31 08:55:00|180231.4|180106.4|180167.7|180042.7|180247.8|180122.8|180155.9|180030.9|697
1698742800000|2023-10-31 09:00:00|180168.3|180043.3|180148.3|180023.3|180230.2|180105.2|180115.1|179990.1|794
1698743100000|2023-10-31 09:05:00|180144.1|180019.1|180154.5|180029.5|180210.1|180085.1|180129.5|180004.5|794
1698743400000|2023-10-31 09:10:00|180154.2|180029.2|180137.2|180012.2|180180.4|180055.4|180119|179994|789
1698743700000|2023-10-31 09:15:00|180140.4|180015.4|180244.1|180119.1|180272|180147|180106.1|179981.1|759
1698744000000|2023-10-31 09:20:00|180243.3|180118.3|180343.2|180218.2|180343.5|180218.5|180217.2|180092.2|827
1698744300000|2023-10-31 09:25:00|180338.1|180213.1|180266.7|180141.7|180338.1|180213.1|180260.3|180135.3|668
1698744600000|2023-10-31 09:30:00|180268.2|180143.2|180177.7|180052.7|180294.7|180169.7|180176.4|180051.4|602
1698744900000|2023-10-31 09:35:00|180177.9|180052.9|180171.1|180046.1|180208.5|180083.5|180171.1|180046.1|631
1698745200000|2023-10-31 09:40:00|180170.4|180045.4|180161.3|180036.3|180191.6|180066.6|180150|180025|541
1698745500000|2023-10-31 09:45:00|180161.4|180036.4|180169.5|180044.5|180181.3|180056.3|180139.3|180014.3|636
1698745800000|2023-10-31 09:50:00|180169.1|180044.1|180228|180103|180236.3|180111.3|180138.9|180013.9|690
1698746100000|2023-10-31 09:55:00|180228.6|180103.6|180148.6|180023.6|180269.1|180144.1|180122.5|179997.5|724
1698746400000|2023-10-31 10:00:00|180144.5|180019.5|180256.2|180131.2|180363.1|180238.1|180135.5|180010.5|797
1698746700000|2023-10-31 10:05:00|180255.4|180130.4|180309|180184|180403.7|180278.7|180252.1|180127.1|721
1698747000000|2023-10-31 10:10:00|180309.2|180184.2|180146.4|180021.4|180332.7|180207.7|180107.5|179982.5|771
1698747300000|2023-10-31 10:15:00|180146.7|180021.7|180134|180009|180172|180047|180131.5|180006.5|800
1698747600000|2023-10-31 10:20:00|180134.3|180009.3|180148|180023|180153.7|180028.7|180096.6|179971.6|806
1698747900000|2023-10-31 10:25:00|180148.8|180023.8|180147.5|180022.5|180174.9|180049.9|180091.8|179966.8|645
1698748200000|2023-10-31 10:30:00|180146.2|180021.2|180180.7|180055.7|180200.8|180075.8|180094|179969|676
1698748500000|2023-10-31 10:35:00|180180.9|180055.9|180162.7|180037.7|180202.6|180077.6|180132.6|180007.6|612
1698748800000|2023-10-31 10:40:00|180162.4|180037.4|180216.2|180091.2|180239.2|180114.2|180151|180026|696
1698749100000|2023-10-31 10:45:00|180217.8|180092.8|180156.9|180031.9|180222.5|180097.5|180149.5|180024.5|656
1698749400000|2023-10-31 10:50:00|180156.3|180031.3|180109.7|179984.7|180168.9|180043.9|180083.8|179958.8|710
1698749700000|2023-10-31 10:55:00|180113.4|179988.4|180080.1|179955.1|180120.8|179995.8|180071.2|179946.2|575
1698750000000|2023-10-31 11:00:00|180080.6|179955.6|180015.1|179890.1|180096.3|179971.3|179975.4|179850.4|651
1698750300000|2023-10-31 11:05:00|180014.5|179889.5|180018.2|179893.2|180048.6|179923.6|180011.2|179886.2|744
1698750600000|2023-10-31 11:10:00|180017.8|179892.8|179918|179793|180018.3|179893.3|179916.5|179791.5|560
1698750900000|2023-10-31 11:15:00|179918.6|179793.6|179835.4|179710.4|179918.8|179793.8|179822.8|179697.8|528
1698751200000|2023-10-31 11:20:00|179836.5|179711.5|179765|179640|179837.8|179712.8|179741.9|179616.9|581
1698751500000|2023-10-31 11:25:00|179766.7|179641.7|179862.8|179737.8|179923.6|179798.6|179763.8|179638.8|702
1698751800000|2023-10-31 11:30:00|179862.3|179737.3|179774.1|179649.1|179906.3|179781.3|179762.8|179637.8|657
1698752100000|2023-10-31 11:35:00|179770.2|179645.2|179805.7|179680.7|179864.6|179739.6|179744.7|179619.7|679
1698752400000|2023-10-31 11:40:00|179805.6|179680.6|179741.1|179616.1|179865.2|179740.2|179741.1|179616.1|691
1698752700000|2023-10-31 11:45:00|179738.4|179613.4|179708.7|179583.7|179754.3|179629.3|179678.8|179553.8|670
1698753000000|2023-10-31 11:50:00|179708.1|179583.1|179683.5|179558.5|179718.5|179593.5|179681.4|179556.4|624
1698753300000|2023-10-31 11:55:00|179685.9|179560.9|179722.9|179597.9|179773.2|179648.2|179685.9|179560.9|578
1698753600000|2023-10-31 12:00:00|179723.4|179598.4|179618.4|179493.4|179751.8|179626.8|179573.9|179448.9|689
1698753900000|2023-10-31 12:05:00|179618.8|179493.8|179533.6|179408.6|179633.3|179508.3|179528.5|179403.5|821
1698754200000|2023-10-31 12:10:00|179532.8|179407.8|179529.5|179404.5|179617.2|179492.2|179476.3|179351.3|751
1698754500000|2023-10-31 12:15:00|179525|179400|179400.4|179275.4|179525|179400|179381.7|179256.7|743
1698754800000|2023-10-31 12:20:00|179391.8|179266.8|179520.9|179395.9|179520.9|179395.9|179315.5|179190.5|877
1698755100000|2023-10-31 12:25:00|179514.9|179389.9|179625|179500|179629.8|179504.8|179494.9|179369.9|659
1698755400000|2023-10-31 12:30:00|179632.6|179507.6|179813.5|179688.5|179815|179690|179603.4|179496.7|1086
1698755700000|2023-10-31 12:35:00|179803.1|179678.1|179936.2|179811.2|180013.4|179888.4|179760.2|179662.5|948
1698756000000|2023-10-31 12:40:00|179935|179810|179945.1|179820.1|180009.3|179884.3|179814.4|179689.4|940
1698756300000|2023-10-31 12:45:00|179944.1|179819.1|179959.2|179834.2|179976.6|179851.6|179823.2|179743.8|836
1698756600000|2023-10-31 12:50:00|179960|179835|179789.8|179664.8|180013|179921.6|179789.8|179664.8|844
1698756900000|2023-10-31 12:55:00|179782.9|179657.9|179965.8|179840.8|179965.8|179840.8|179774.2|179649.2|926
1698757200000|2023-10-31 13:00:00|179971.5|179846.5|180285|180160|180287.1|180162.1|179955.1|179830.1|910
1698757500000|2023-10-31 13:05:00|180284.9|180159.9|180449.7|180324.7|180456.1|180331.1|180233.3|180143.2|905
1698757800000|2023-10-31 13:10:00|180331|180206|180445.8|180320.8|180458.5|180333.5|180205.3|180080.3|864
1698758100000|2023-10-31 13:15:00|180446.3|180321.3|180362.2|180237.2|180532.3|180407.3|180359.6|180234.6|976
1698758400000|2023-10-31 13:20:00|180364.8|180239.8|180544.4|180419.4|180545.2|180420.2|180319.9|180194.9|877
1698758700000|2023-10-31 13:25:00|180544|180419|180649.3|180524.3|180681.9|180556.9|180542.1|180417.1|882
1698759000000|2023-10-31 13:30:00|180649.4|180524.4|180633|180508|180756.4|180631.4|180549.1|180444.2|1024
1698759300000|2023-10-31 13:35:00|180637.8|180512.8|180616.1|180491.1|180803|180678|180614.4|180489.4|893
1698759600000|2023-10-31 13:40:00|180611.9|180486.9|180573.6|180448.6|180667|180542|180482.1|180357.1|798
1698759900000|2023-10-31 13:45:00|180574.6|180449.6|180703.5|180578.5|180770|180674.4|180488.7|180363.7|949
1698760200000|2023-10-31 13:50:00|180704.6|180579.6|180727.1|180602.1|180889.3|180801.7|180646.5|180521.5|1001
1698760500000|2023-10-31 13:55:00|180726.2|180601.2|180808|180664.9|180831.7|180706.7|180663|180538|750
1698760800000|2023-10-31 14:00:00|180784.8|180659.8|180920.3|180795.3|180976.1|180851.1|180743.4|180618.4|1022
1698761100000|2023-10-31 14:05:00|180924.8|180799.8|180751|180626|180975.8|180850.8|180739.1|180614.1|983
1698761400000|2023-10-31 14:10:00|180752.1|180627.1|180410.3|180285.3|180754.3|180629.3|180389.5|180264.5|959
1698761700000|2023-10-31 14:15:00|180411.6|180286.6|180407.7|180282.7|180471|180346|180326.6|180201.6|985
1698762000000|2023-10-31 14:20:00|180401|180276|180412.4|180287.4|180535.5|180410.5|180341.4|180216.4|931
1698762300000|2023-10-31 14:25:00|180412.3|180287.3|180399.1|180274.1|180540.7|180415.7|180393.4|180268.4|941
1698762600000|2023-10-31 14:30:00|180398.9|180273.9|180476.4|180351.4|180515.4|180390.4|180263.4|180138.4|1025
1698762900000|2023-10-31 14:35:00|180477.5|180352.5|180802.2|180677.2|180818.9|180693.9|180477.5|180352.5|990
1698763200000|2023-10-31 14:40:00|180802.1|180677.1|180507.6|180382.6|180889.1|180764.1|180460.4|180335.4|972
1698763500000|2023-10-31 14:45:00|180502.9|180377.9|180671.9|180546.9|180680.2|180555.2|180450.3|180325.3|986
1698763800000|2023-10-31 14:50:00|180671.7|180546.7|180488.2|180363.2|180671.7|180546.7|180456.5|180331.5|982
1698764100000|2023-10-31 14:55:00|180488.1|180363.1|180291.5|180166.5|180643.9|180546.3|180255|180159.4|1020
1698764400000|2023-10-31 15:00:00|180287.1|180162.1|180290.4|180165.4|180321.4|180196.4|180144.2|180019.2|1004
1698764700000|2023-10-31 15:05:00|180287.6|180162.6|180445.4|180320.4|180547.7|180422.7|180255.1|180130.1|966
1698765000000|2023-10-31 15:10:00|180438.1|180313.1|180403|180278|180489.3|180364.3|180330.9|180205.9|982
1698765300000|2023-10-31 15:15:00|180403.5|180278.5|180392.5|180267.5|180464|180339|180361|180236|958
1698765600000|2023-10-31 15:20:00|180392.8|180267.8|180454.4|180329.4|180467.7|180342.7|180307.7|180182.7|848
1698765900000|2023-10-31 15:25:00|180454|180329|180344.6|180219.6|180457|180332|180284.8|180159.8|853
1698766200000|2023-10-31 15:30:00|180345|180220|180251|180126|180345|180220|180190.6|180065.6|900
1698766500000|2023-10-31 15:35:00|180246.4|180121.4|180272.8|180147.8|180353.9|180228.9|180238|180113|901
1698766800000|2023-10-31 15:40:00|180272.5|180147.5|180437.8|180312.8|180451.7|180329.5|180221.2|180113|876
1698767100000|2023-10-31 15:45:00|180438.4|180313.4|180407.1|180282.1|180547.1|180422.1|180371.7|180246.7|936
1698767400000|2023-10-31 15:50:00|180408.2|180283.2|180605.5|180480.5|180690.2|180565.2|180385.1|180277|925
1698767700000|2023-10-31 15:55:00|180604.4|180479.4|180623.8|180498.8|180623.8|180498.8|180438.4|180315.4|988
1698768000000|2023-10-31 16:00:00|180587.4|180537.4|180632.3|180507.3|180799.8|180715.3|180586.8|180472.8|958
1698768300000|2023-10-31 16:05:00|180632.1|180507.1|180722.6|180597.6|180759.3|180674.4|180588.2|180463.2|896
1698768600000|2023-10-31 16:10:00|180724.6|180599.6|180933.4|180808.4|180988.6|180863.6|180642.5|180557.9|896
1698768900000|2023-10-31 16:15:00|180921.1|180796.1|180876.5|180751.5|181028.4|180934|180875.2|180750.2|930
1698769200000|2023-10-31 16:20:00|180875.3|180750.3|180849.3|180724.3|180946.1|180835.7|180830.4|180724.1|811
1698769500000|2023-10-31 16:25:00|180849.1|180724.1|180878.4|180753.4|180936|180811|180780.2|180655.2|758
1698769800000|2023-10-31 16:30:00|180879.2|180754.2|180779|180654|180893.2|180768.2|180752.8|180627.8|882
1698770100000|2023-10-31 16:35:00|180778.7|180653.7|180741.5|180616.5|180947.3|180822.3|180739.5|180614.5|850
1698770400000|2023-10-31 16:40:00|180742.8|180617.8|180774.3|180649.3|180793.9|180668.9|180674.4|180549.4|847
1698770700000|2023-10-31 16:45:00|180776.2|180651.2|180857.8|180732.8|180857.8|180732.8|180766.7|180641.7|771
1698771000000|2023-10-31 16:50:00|180858|180733|180737|180612|180859.2|180734.2|180680.5|180555.5|850
1698771300000|2023-10-31 16:55:00|180739.4|180614.4|180720.2|180595.2|180828.2|180703.2|180693.1|180568.1|784
1698771600000|2023-10-31 17:00:00|180718.8|180593.8|180580.5|180455.5|180751.9|180626.9|180539.7|180414.7|920
1698771900000|2023-10-31 17:05:00|180578.1|180453.1|180486.2|180361.2|180578.2|180453.2|180460.5|180335.5|900
1698772200000|2023-10-31 17:10:00|180488.3|180363.3|180502.4|180377.4|180577.1|180452.1|180453.7|180328.7|949
1698772500000|2023-10-31 17:15:00|180500.2|180375.2|180468.5|180343.5|180549.9|180424.9|180415.6|180290.6|876
1698772800000|2023-10-31 17:20:00|180468.8|180343.8|180388.3|180263.3|180540.9|180415.9|180388.3|180263.3|825
1698773100000|2023-10-31 17:25:00|180382.5|180257.5|180324.3|180199.3|180456.2|180331.2|180321.2|180196.2|805
1698773400000|2023-10-31 17:30:00|180323.5|180198.5|180204.2|180079.2|180384.6|180259.6|180202.3|180077.3|837
1698773700000|2023-10-31 17:35:00|180204.1|180079.1|180256.3|180131.3|180283.2|180158.2|180204.1|180079.1|806
1698774000000|2023-10-31 17:40:00|180256.5|180131.5|180226.9|180101.9|180281.5|180156.5|180200.1|180075.1|848
1698774300000|2023-10-31 17:45:00|180227.5|180102.5|180290.6|180165.6|180300|180183.4|180216|180095.6|671
1698774600000|2023-10-31 17:50:00|180288.4|180163.4|180355.1|180230.1|180379.3|180254.3|180283|180158|815
1698774900000|2023-10-31 17:55:00|180355.3|180230.3|180380.3|180255.3|180405.5|180280.5|180334.2|180209.2|745
1698775200000|2023-10-31 18:00:00|180381.1|180256.1|180360.1|180235.1|180381.4|180284.8|180319.1|180210.7|725
1698775500000|2023-10-31 18:05:00|180361.7|180236.7|180297.5|180172.5|180436.2|180311.2|180286.9|180161.9|701
1698775800000|2023-10-31 18:10:00|180298.2|180173.2|180364|180239|180364.3|180239.3|180226.6|180101.6|864
1698776100000|2023-10-31 18:15:00|180364.7|180239.7|180429.8|180304.8|180437.6|180312.6|180345.2|180220.2|752
1698776400000|2023-10-31 18:20:00|180429.7|180304.7|180398.9|180273.9|180436.3|180311.3|180309.2|180184.2|850
1698776700000|2023-10-31 18:25:00|180398.4|180273.4|180347.5|180222.5|180434.9|180309.9|180309.6|180184.6|816
1698777000000|2023-10-31 18:30:00|180348.3|180223.3|180350.3|180225.3|180360.1|180253.3|180269.6|180176.7|772
1698777300000|2023-10-31 18:35:00|180350.8|180225.8|180386.5|180261.5|180421.8|180296.8|180327.6|180202.6|819
1698777600000|2023-10-31 18:40:00|180390.5|180265.5|180286.8|180161.8|180395.8|180270.8|180231.2|180106.2|827
1698777900000|2023-10-31 18:45:00|180286.3|180161.3|180238.7|180113.7|180304.2|180179.2|180218.8|180093.8|759
1698778200000|2023-10-31 18:50:00|180238.8|180113.8|180141.9|180016.9|180300.7|180175.7|180132.5|180007.5|784
1698778500000|2023-10-31 18:55:00|180135.4|180010.4|180059.6|179934.6|180171.2|180046.2|180046.5|179921.5|903
1698778800000|2023-10-31 19:00:00|180061.9|179936.9|180039.9|179914.9|180115.4|179990.4|179994.9|179884.4|877
1698779100000|2023-10-31 19:05:00|180036.5|179911.5|180031.4|179906.4|180086.1|179961.1|180010.8|179885.8|802
1698779400000|2023-10-31 19:10:00|180031.5|179906.5|180012.3|179887.3|180047.1|179922.1|179983.6|179858.6|748
1698779700000|2023-10-31 19:15:00|180008.4|179883.4|179971.1|179846.1|180025.8|179900.8|179966.4|179841.4|747
1698780000000|2023-10-31 19:20:00|179967.6|179842.6|180017.5|179892.5|180026.6|179901.6|179946.4|179821.4|747
1698780300000|2023-10-31 19:25:00|180017.4|179892.4|180118.8|179993.8|180150.8|180025.8|180016|179891|631
1698780600000|2023-10-31 19:30:00|180118.5|179993.5|180096.1|179971.1|180142.6|180017.6|180074.4|179949.4|618
1698780900000|2023-10-31 19:35:00|180096.4|179971.4|180149.1|180024.1|180151.2|180026.2|180077.9|179952.9|527
1698781200000|2023-10-31 19:40:00|180149.4|180024.4|180217|180092|180248.2|180123.2|180141.7|180016.7|717
1698781500000|2023-10-31 19:45:00|180216.2|180091.2|180256.1|180131.1|180286.2|180161.2|180215.3|180090.3|727
1698781800000|2023-10-31 19:50:00|180257.6|180132.6|180269.1|180144.1|180307.8|180182.8|180245.4|180120.4|843
1698782100000|2023-10-31 19:55:00|180269.3|180144.3|180369.3|180244.3|180376.9|180251.9|180243.5|180118.5|994
1698782400000|2023-10-31 20:00:00|180356.1|180231.1|180406.4|180281.4|180407.7|180282.7|180345.8|180220.8|627
1698782700000|2023-10-31 20:05:00|180405|180280|180373.8|180248.8|180453.8|180328.8|180370.8|180245.8|664
1698783000000|2023-10-31 20:10:00|180368.2|180243.2|180433.4|180308.4|180433.4|180308.4|180367.2|180242.2|408
1698783300000|2023-10-31 20:15:00|180433|180308|180538|180413|180542|180417|180430.3|180305.3|532
1698783600000|2023-10-31 20:20:00|180538.1|180413.1|180532|180407|180544.6|180419.6|180496.8|180371.8|484
1698783900000|2023-10-31 20:25:00|180532.5|180407.5|180545.4|180420.4|180559.9|180434.9|180507|180382|390
1698784200000|2023-10-31 20:30:00|180546.6|180421.6|180586.8|180461.8|180610.6|180485.6|180536.2|180411.2|432
1698784500000|2023-10-31 20:35:00|180586.7|180461.7|180639.3|180514.3|180639.9|180514.9|180583.8|180458.8|258
1698784800000|2023-10-31 20:40:00|180639.5|180514.5|180632.7|180507.7|180644.2|180519.2|180599|180474|406
1698785100000|2023-10-31 20:45:00|180632.6|180507.6|180636.5|180511.5|180643.4|180518.4|180625.2|180500.2|309
1698785400000|2023-10-31 20:50:00|180636.7|180511.7|180677.3|180552.3|180684.2|180559.2|180636.7|180511.7|288
1698785700000|2023-10-31 20:55:00|180675.1|180550.1|180603.9|180363.4|180752|180601.1|180534.8|180340.8|549
1698786000000|2023-10-31 21:00:00|180691.8|180381.8|180760.5|180486.6|180811.5|180517.2|180691.8|180381.8|47
1698786300000|2023-10-31 21:05:00|180764.3|180492.6|180697.7|180387.7|180764.3|180510|180578.5|180317.4|129
1698786600000|2023-10-31 21:10:00|180697.9|180387.9|180767.1|180457.1|180797|180487|180641.8|180362.1|285
1698786900000|2023-10-31 21:15:00|180764.6|180454.6|180704.1|180442.2|180781.5|180471.5|180704|180439.9|93
1698787200000|2023-10-31 21:20:00|180721.7|180442.3|180729.2|180454.8|180731.9|180466.2|180697.3|180442.3|83
1698787500000|2023-10-31 21:25:00|180718.4|180485.6|180821.6|180511.6|180853.2|180543.2|180666.2|180404.4|148
1698787800000|2023-10-31 21:30:00|180824.6|180514.6|180805.9|180509.8|180829.3|180519.3|180805.9|180496.1|178
1698788100000|2023-10-31 21:35:00|180805.6|180509.6|180842.4|180574.8|180842.4|180574.8|180801.8|180509|105
1698788400000|2023-10-31 21:40:00|180842|180575|180805.6|180555|180843.9|180580.6|180805.2|180539.2|84
1698788700000|2023-10-31 21:45:00|180790.9|180556.8|180787.2|180558.7|180792.8|180559.2|180786.1|180554.6|68
1698789000000|2023-10-31 21:50:00|180787.3|180558.8|180801.2|180587.7|180819.5|180588|180786.2|180554.4|76
1698789300000|2023-10-31 21:55:00|180801.1|180587.6|180812|180604.5|180828.5|180608.8|180801.1|180577.8|131
1698789600000|2023-10-31 22:00:00|180821.7|180605.6|180700.9|180575.9|180826.5|180614|180674.3|180547.7|220
1698789900000|2023-10-31 22:05:00|180700.8|180575.8|180700.2|180575.2|180716|180591|180694.7|180569.7|186
1698790200000|2023-10-31 22:10:00|180701.1|180576.1|180691.9|180566.9|180701.1|180576.1|180683.5|180558.5|130
1698790500000|2023-10-31 22:15:00|180691.5|180566.5|180699.4|180574.4|180702.1|180577.1|180690.7|180565.7|158
1698790800000|2023-10-31 22:20:00|180698.7|180573.7|180716.7|180591.7|180739.3|180614.3|180698.6|180573.6|185
1698791100000|2023-10-31 22:25:00|180718.7|180593.7|180684|180559|180718.8|180593.8|180679.6|180554.6|239
1698791400000|2023-10-31 22:30:00|180688.9|180563.9|180675.4|180550.4|180712.1|180587.1|180647.1|180522.1|207
1698791700000|2023-10-31 22:35:00|180675.7|180550.7|180676.1|180551.1|180677.3|180552.3|180665.6|180540.6|114
1698792000000|2023-10-31 22:40:00|180676|180551|180664.7|180539.7|180688.1|180563.1|180664.7|180539.7|239
1698792300000|2023-10-31 22:45:00|180669.6|180544.6|180678.7|180553.7|180686.3|180561.3|180663.1|180538.1|93
1698792600000|2023-10-31 22:50:00|180678.8|180553.8|180637.5|180512.5|180683.9|180558.9|180630.1|180505.1|106
1698792900000|2023-10-31 22:55:00|180637.6|180512.6|180630.3|180505.3|180637.6|180512.6|180624.4|180499.4|95
1698793200000|2023-10-31 23:00:00|180631.1|180506.1|180692.1|180567.1|180698|180573|180631.1|180506.1|216
1698793500000|2023-10-31 23:05:00|180693.4|180568.4|180653.6|180528.6|180699.4|180574.4|180652.2|180527.2|277
1698793800000|2023-10-31 23:10:00|180652.8|180527.8|180692.7|180567.7|180698.8|180573.8|180652.6|180527.6|168
1698794100000|2023-10-31 23:15:00|180694.5|180569.5|180692.1|180567.1|180698|180573|180691.2|180566.2|108
1698794400000|2023-10-31 23:20:00|180692.2|180567.2|180694.2|180569.2|180697.2|180572.2|180688.4|180563.4|157
1698794700000|2023-10-31 23:25:00|180694.4|180569.4|180694.6|180569.6|180697.8|180572.8|180687.7|180562.7|173
1698795000000|2023-10-31 23:30:00|180694.5|180569.5|180694.6|180569.6|180695|180570|180690.3|180565.3|125
1698795300000|2023-10-31 23:35:00|180694.8|180569.8|180678.1|180553.1|180725.6|180600.6|180677.7|180552.7|163
1698795600000|2023-10-31 23:40:00|180677.9|180552.9|180682.4|180557.4|180684.7|180559.7|180677.9|180552.9|117
1698795900000|2023-10-31 23:45:00|180684.5|180559.5|180690.6|180565.6|180693.6|180568.6|180682.9|180557.9|123
1698796200000|2023-10-31 23:50:00|180690.1|180565.1|180669.3|180544.3|180699.2|180574.2|180668.8|180543.8|175
1698796500000|2023-10-31 23:55:00|180669.2|180544.2|180675.3|180550.3|180678.5|180553.5|180665|180540|189
1698796800000|2023-11-01 00:00:00|180677.6|180552.6|180637.2|180512.2|180712.7|180587.7|180636.8|180511.8|331
1698797100000|2023-11-01 00:05:00|180645.8|180520.8|180653.6|180528.6|180665.7|180540.7|180611.1|180486.1|238
1698797400000|2023-11-01 00:10:00|180653.2|180528.2|180618.2|180493.2|180654.3|180529.3|180617.6|180492.6|260
1698797700000|2023-11-01 00:15:00|180618|180493|180622.5|180497.5|180625.8|180500.8|180608.8|180483.8|216
1698798000000|2023-11-01 00:20:00|180622.7|180497.7|180674.8|180549.8|180676.1|180551.1|180617.6|180492.6|193
1698798300000|2023-11-01 00:25:00|180675.5|180550.5|180688.6|180563.6|180720.7|180595.7|180667.6|180542.6|217
1698798600000|2023-11-01 00:30:00|180687.8|180562.8|180751.2|180626.2|180756.1|180631.1|180686.8|180561.8|235
1698798900000|2023-11-01 00:35:00|180751|180626|180786.7|180661.7|180825.7|180700.7|180750.2|180625.2|284
1698799200000|2023-11-01 00:40:00|180787.4|180662.4|180754.8|180629.8|180789.4|180664.4|180748.6|180623.6|198
1698799500000|2023-11-01 00:45:00|180756.5|180631.5|180754.6|180629.6|180759.2|180634.2|180731.4|180606.4|234
1698799800000|2023-11-01 00:50:00|180756.7|180631.7|180812.5|180687.5|180824.9|180699.9|180743.3|180618.3|348
1698800100000|2023-11-01 00:55:00|180815.1|180690.1|180831.5|180706.5|180855.3|180730.3|180788.3|180663.3|398
1698800400000|2023-11-01 01:00:00|180831.7|180706.7|180828.3|180703.3|180863.2|180738.2|180822.4|180697.4|519
1698800700000|2023-11-01 01:05:00|180828|180703|180789|180664|180833.2|180708.2|180778.9|180653.9|446
1698801000000|2023-11-01 01:10:00|180788.7|180663.7|180755.9|180630.9|180796.5|180671.5|180751.2|180626.2|526
1698801300000|2023-11-01 01:15:00|180756.7|180631.7|180759.2|180634.2|180794.2|180669.2|180753|180628|525
1698801600000|2023-11-01 01:20:00|180758.8|180633.8|180729.2|180604.2|180797.6|180672.6|180725.5|180600.5|497
1698801900000|2023-11-01 01:25:00|180728.3|180603.3|180724|180599|180731.7|180606.7|180704.7|180579.7|356
1698802200000|2023-11-01 01:30:00|180724.1|180599.1|180739.6|180614.6|180779.4|180654.4|180717.1|180592.1|423
1698802500000|2023-11-01 01:35:00|180739.9|180614.9|180664|180539|180741|180616|180660.2|180535.2|460
1698802800000|2023-11-01 01:40:00|180664.2|180539.2|180665.7|180540.7|180666.9|180541.9|180657.1|180532.1|345
1698803100000|2023-11-01 01:45:00|180672.8|180547.8|180733.9|180608.9|180759.8|180634.8|180672.8|180547.8|560
1698803400000|2023-11-01 01:50:00|180733.8|180608.8|180827.5|180702.5|180837.4|180712.4|180733.8|180608.8|407
1698803700000|2023-11-01 01:55:00|180827.1|180702.1|180793.6|180668.6|180832.3|180707.3|180793.6|180668.6|358
1698804000000|2023-11-01 02:00:00|180794|180669|180800.3|180675.3|180803.7|180678.7|180790.5|180665.5|421
1698804300000|2023-11-01 02:05:00|180800.4|180675.4|180832.5|180707.5|180844.5|180719.5|180800.4|180675.4|570
1698804600000|2023-11-01 02:10:00|180831.9|180706.9|180784.5|180659.5|180834.5|180709.5|180782.5|180657.5|428
1698804900000|2023-11-01 02:15:00|180784.2|180659.2|180782.7|180657.7|180802.1|180677.1|180782.7|180657.7|329
1698805200000|2023-11-01 02:20:00|180782.6|180657.6|180773.5|180648.5|180794.8|180669.8|180759.3|180634.3|376
1698805500000|2023-11-01 02:25:00|180774.1|180649.1|180724.3|180599.3|180779.1|180654.1|180723.7|180598.7|458
1698805800000|2023-11-01 02:30:00|180723.6|180598.6|180658|180533|180723.6|180598.6|180656.5|180531.5|404
1698806100000|2023-11-01 02:35:00|180657.6|180532.6|180693.1|180568.1|180764.8|180639.8|180655.5|180530.5|400
1698806400000|2023-11-01 02:40:00|180693.2|180568.2|180649.1|180524.1|180722.4|180597.4|180551.5|180426.5|511
1698806700000|2023-11-01 02:45:00|180650.4|180525.4|180675.1|180550.1|180676.3|180551.3|180641.3|180516.3|235
1698807000000|2023-11-01 02:50:00|180674.3|180549.3|180689.2|180564.2|180689.3|180564.3|180673.3|180548.3|394
1698807300000|2023-11-01 02:55:00|180689.3|180564.3|180720.8|180595.8|180720.8|180595.8|180650.2|180525.2|359
1698807600000|2023-11-01 03:00:00|180724.6|180599.6|180690|180565|180730.8|180605.8|180688.1|180563.1|508
1698807900000|2023-11-01 03:05:00|180689.4|180564.4|180701.5|180576.5|180717.3|180592.3|180689.4|180564.4|450
1698808200000|2023-11-01 03:10:00|180702.3|180577.3|180735.4|180610.4|180735.9|180610.9|180701.6|180576.6|394
1698808500000|2023-11-01 03:15:00|180735.3|180610.3|180720.2|180595.2|180738.9|180613.9|180719.6|180594.6|363
1698808800000|2023-11-01 03:20:00|180722.5|180597.5|180659.3|180534.3|180724.1|180599.1|180659.1|180534.1|387
1698809100000|2023-11-01 03:25:00|180659.1|180534.1|180685.6|180560.6|180692.7|180567.7|180651.9|180526.9|470
1698809400000|2023-11-01 03:30:00|180687.7|180562.7|180691.9|180566.9|180713|180588|180680.6|180555.6|349
1698809700000|2023-11-01 03:35:00|180692|180567|180690.5|180565.5|180692.6|180567.6|180684.7|180559.7|337
1698810000000|2023-11-01 03:40:00|180690.8|180565.8|180632.6|180507.6|180691.2|180566.2|180631.5|180506.5|347
1698810300000|2023-11-01 03:45:00|180632.9|180507.9|180674.1|180549.1|180682.7|180557.7|180632.8|180507.8|379
1698810600000|2023-11-01 03:50:00|180674|180549|180697|180572|180699.5|180574.5|180668.6|180543.6|390
1698810900000|2023-11-01 03:55:00|180696.4|180571.4|180701|180576|180703.2|180578.2|180691.1|180566.1|342
1698811200000|2023-11-01 04:00:00|180702|180577|180726.3|180601.3|180745.7|180620.7|180702|180577|480
1698811500000|2023-11-01 04:05:00|180725.8|180600.8|180731.3|180606.3|180738.1|180613.1|180719.8|180594.8|342
1698811800000|2023-11-01 04:10:00|180731.4|180606.4|180734.9|180609.9|180738.1|180613.1|180724.3|180599.3|356
1698812100000|2023-11-01 04:15:00|180742.9|180617.9|180729.9|180604.9|180750.9|180625.9|180707.2|180582.2|410
1698812400000|2023-11-01 04:20:00|180728.5|180603.5|180732.6|180607.6|180737.3|180612.3|180718.1|180593.1|531
1698812700000|2023-11-01 04:25:00|180730.5|180605.5|180738.2|180613.2|180746.9|180621.9|180724.6|180599.6|434
1698813000000|2023-11-01 04:30:00|180735.9|180610.9|180712.8|180587.8|180746.1|180621.1|180712.2|180587.2|462
1698813300000|2023-11-01 04:35:00|180712.5|180587.5|180724.1|180599.1|180731.3|180606.3|180706.7|180581.7|492
1698813600000|2023-11-01 04:40:00|180725.6|180600.6|180727.9|180602.9|180731.7|180606.7|180720.9|180595.9|345
1698813900000|2023-11-01 04:45:00|180727.4|180602.4|180711|180586|180730.7|180605.7|180700.8|180575.8|446
1698814200000|2023-11-01 04:50:00|180711.5|180586.5|180733.1|180608.1|180742.3|180617.3|180710.9|180585.9|425
1698814500000|2023-11-01 04:55:00|180733.2|180608.2|180738.6|180613.6|180744.1|180619.1|180708.9|180583.9|377
1698814800000|2023-11-01 05:00:00|180738.7|180613.7|180733.8|180608.8|180764.4|180639.4|180722.2|180597.2|456
1698815100000|2023-11-01 05:05:00|180734|180609|180756.7|180631.7|180759.7|180634.7|180721.8|180596.8|409
1698815400000|2023-11-01 05:10:00|180756.8|180631.8|180732.4|180607.4|180761.7|180636.7|180714.3|180589.3|508
1698815700000|2023-11-01 05:15:00|180730.7|180605.7|180722.7|180597.7|180742.3|180617.3|180718.8|180593.8|392
1698816000000|2023-11-01 05:20:00|180721.3|180596.3|180758.3|180633.3|180758.6|180633.6|180702.1|180577.1|429
1698816300000|2023-11-01 05:25:00|180757.3|180632.3|180722.8|180597.8|180759|180634|180720.7|180595.7|490
1698816600000|2023-11-01 05:30:00|180723.4|180598.4|180717.6|180592.6|180755|180630|180716|180591|584
1698816900000|2023-11-01 05:35:00|180717.4|180592.4|180757.3|180632.3|180764.3|180639.3|180717|180592|395
1698817200000|2023-11-01 05:40:00|180757.1|180632.1|180749|180624|180764.1|180639.1|180716.9|180591.9|622
1698817500000|2023-11-01 05:45:00|180748.8|180623.8|180752.4|180627.4|180765.3|180640.3|180744.2|180619.2|509
1698817800000|2023-11-01 05:50:00|180752.7|180627.7|180740.4|180615.4|180754.1|180629.1|180729.4|180604.4|451
1698818100000|2023-11-01 05:55:00|180740.1|180615.1|180726.6|180601.6|180743.4|180618.4|180715.5|180590.5|421
1698818400000|2023-11-01 06:00:00|180724.4|180599.4|180631|180506|180724.4|180599.4|180625.5|180500.5|665
1698818700000|2023-11-01 06:05:00|180631.7|180506.7|180606.3|180481.3|180638.8|180513.8|180594.8|180469.8|675
1698819000000|2023-11-01 06:10:00|180606.5|180481.5|180542.5|180417.5|180611.1|180486.1|180540.9|180415.9|656
1698819300000|2023-11-01 06:15:00|180542.2|180417.2|180558.1|180433.1|180563|180438|180539.7|180414.7|668
1698819600000|2023-11-01 06:20:00|180558|180433|180545.5|180420.5|180560.3|180435.3|180522.4|180397.4|530
1698819900000|2023-11-01 06:25:00|180545.3|180420.3|180557.1|180432.1|180593.3|180468.3|180542|180417|761
1698820200000|2023-11-01 06:30:00|180570.4|180445.4|180554.8|180429.8|180582.7|180457.7|180545.6|180420.6|650
1698820500000|2023-11-01 06:35:00|180555|180430|180519.6|180394.6|180556.2|180431.2|180510.7|180385.7|601
1698820800000|2023-11-01 06:40:00|180520.9|180395.9|180482.9|180357.9|180522.3|180397.3|180475.5|180350.5|742
1698821100000|2023-11-01 06:45:00|180481.1|180356.1|180486|180361|180492.2|180367.2|180478|180353|722
1698821400000|2023-11-01 06:50:00|180480.6|180355.6|180442.8|180317.8|180484.4|180359.4|180432.6|180307.6|639
1698821700000|2023-11-01 06:55:00|180444.8|180319.8|180429.2|180304.2|180487.6|180362.6|180418.2|180293.2|627
1698822000000|2023-11-01 07:00:00|180430.6|180305.6|180378.6|180253.6|180463.2|180338.2|180361.9|180236.9|725
1698822300000|2023-11-01 07:05:00|180378.7|180253.7|180450.5|180325.5|180460.4|180335.4|180376.1|180251.1|698
1698822600000|2023-11-01 07:10:00|180450.7|180325.7|180412.6|180287.6|180459.5|180334.5|180385.5|180260.5|721
1698822900000|2023-11-01 07:15:00|180413.6|180288.6|180490.5|180365.5|180501.9|180376.9|180411.1|180286.1|684
1698823200000|2023-11-01 07:20:00|180490.4|180365.4|180482.4|180357.4|180530|180405|180482.4|180357.4|527
1698823500000|2023-11-01 07:25:00|180481.6|180356.6|180531.2|180406.2|180554.1|180429.1|180480.1|180355.1|668
1698823800000|2023-11-01 07:30:00|180531.5|180406.5|180443.7|180318.7|180535.5|180410.5|180441.6|180316.6|723
1698824100000|2023-11-01 07:35:00|180446.6|180321.6|180553|180428|180553.8|180428.8|180445.3|180320.3|700
1698824400000|2023-11-01 07:40:00|180552.9|180427.9|180609|180484|180613.5|180488.5|180549.6|180424.6|659
1698824700000|2023-11-01 07:45:00|180585.6|180460.6|180537.6|180412.6|180621.8|180496.8|180498.5|180373.5|766
1698825000000|2023-11-01 07:50:00|180537.7|180412.7|180551.3|180426.3|180552.8|180427.8|180509.1|180384.1|688
1698825300000|2023-11-01 07:55:00|180551.9|180426.9|180529.3|180404.3|180612.5|180487.5|180522.2|180397.2|780
1698825600000|2023-11-01 08:00:00|180528.2|180403.2|180395.5|180270.5|180528.2|180403.2|180334.5|180209.5|891
1698825900000|2023-11-01 08:05:00|180395.9|180270.9|180450.9|180325.9|180474.7|180349.7|180378.6|180253.6|803
1698826200000|2023-11-01 08:10:00|180465.7|180340.7|180354.3|180229.3|180488.2|180363.2|180299.4|180174.4|831
1698826500000|2023-11-01 08:15:00|180354|180229|180473.1|180348.1|180508.6|180383.6|180348.7|180223.7|824
1698826800000|2023-11-01 08:20:00|180473.3|180348.3|180444.5|180319.5|180477.5|180352.5|180379.5|180254.5|697
1698827100000|2023-11-01 08:25:00|180444.8|180319.8|180571.5|180446.5|180577.4|180452.4|180444.8|180319.8|704
1698827400000|2023-11-01 08:30:00|180572.8|180447.8|180485.1|180360.1|180583.6|180458.6|180444.8|180319.8|626
1698827700000|2023-11-01 08:35:00|180485.4|180360.4|180295.8|180170.8|180491|180366|180239.3|180114.3|727
1698828000000|2023-11-01 08:40:00|180296|180171|180350.2|180225.2|180375.5|180250.5|180284.4|180159.4|709
1698828300000|2023-11-01 08:45:00|180349.6|180224.6|180399.4|180274.4|180479.1|180354.1|180330|180205|698
1698828600000|2023-11-01 08:50:00|180373.1|180248.1|180173.7|180048.7|180380|180255|180172.6|180047.6|649
1698828900000|2023-11-01 08:55:00|180172.9|180047.9|180102.7|179977.7|180179.2|180054.2|180065.6|179940.6|625
1698829200000|2023-11-01 09:00:00|180100.8|179975.8|180031.3|179906.3|180135.7|180010.7|179980.8|179855.8|757
1698829500000|2023-11-01 09:05:00|180031|179906|180101.1|179976.1|180105.7|179980.7|179929.9|179804.9|714
1698829800000|2023-11-01 09:10:00|180098.7|179973.7|180044.4|179919.4|180101.8|179976.8|180006.1|179881.1|814
1698830100000|2023-11-01 09:15:00|180044.2|179919.2|180106.9|179981.9|180120.4|179995.4|180039.6|179914.6|715
1698830400000|2023-11-01 09:20:00|180107|179982|180121.4|179996.4|180131.8|180006.8|180069.6|179944.6|558
1698830700000|2023-11-01 09:25:00|180121.2|179996.2|180183.4|180058.4|180247.2|180122.2|180099.5|179974.5|550
1698831000000|2023-11-01 09:30:00|180183.1|180058.1|180274.7|180149.7|180274.8|180149.8|180127.1|180002.1|635
1698831300000|2023-11-01 09:35:00|180275|180150|180254.3|180129.3|180314.1|180189.1|180198.4|180073.4|772
1698831600000|2023-11-01 09:40:00|180254.5|180129.5|180266.1|180141.1|180285.5|180160.5|180208.6|180083.6|746
1698831900000|2023-11-01 09:45:00|180266.7|180141.7|180302.2|180177.2|180316.5|180191.5|180238.4|180113.4|611
1698832200000|2023-11-01 09:50:00|180295.4|180170.4|180288.8|180163.8|180346.1|180221.1|180287|180162|652
1698832500000|2023-11-01 09:55:00|180286.1|180161.1|180185.4|180060.4|180288.8|180163.8|180180|180055|658
1698832800000|2023-11-01 10:00:00|180182.7|180057.7|180255.3|180130.3|180319.6|180194.6|180155.3|180030.3|728
1698833100000|2023-11-01 10:05:00|180249.7|180124.7|180263.8|180138.8|180273.7|180148.7|180216.2|180091.2|744
1698833400000|2023-11-01 10:10:00|180263.2|180138.2|180235.6|180110.6|180276.4|180151.4|180234|180109|692
1698833700000|2023-11-01 10:15:00|180235.8|180110.8|180241.6|180116.6|180248.7|180123.7|180225.7|180100.7|672
1698834000000|2023-11-01 10:20:00|180242|180117|180300.4|180175.4|180305.3|180180.3|180228.9|180103.9|660
1698834300000|2023-11-01 10:25:00|180300.5|180175.5|180211.9|180086.9|180314.4|180189.4|180184.4|180059.4|631
1698834600000|2023-11-01 10:30:00|180213.9|180088.9|180271.2|180146.2|180281.3|180156.3|180206.3|180081.3|672
1698834900000|2023-11-01 10:35:00|180271|180146|180258.3|180133.3|180325.6|180200.6|180255|180130|711
1698835200000|2023-11-01 10:40:00|180257.5|180132.5|180175.1|180050.1|180270.5|180145.5|180160.3|180035.3|635
1698835500000|2023-11-01 10:45:00|180174.9|180049.9|180175.4|180050.4|180201.5|180076.5|180137.4|180012.4|585
1698835800000|2023-11-01 10:50:00|180175.6|180050.6|180174.6|180049.6|180185.8|180060.8|180157.9|180032.9|505
1698836100000|2023-11-01 10:55:00|180174.4|180049.4|180213.9|180088.9|180237.7|180112.7|180174.2|180049.2|449
1698836400000|2023-11-01 11:00:00|180213.7|180088.7|180130.5|180005.5|180213.7|180088.7|180127.5|180002.5|601
1698836700000|2023-11-01 11:05:00|180130|180005|180178.7|180053.7|180199.1|180074.1|180091.4|179966.4|642
1698837000000|2023-11-01 11:10:00|180166.2|180041.2|180191.4|180066.4|180194.5|180069.5|180148.6|180023.6|582
1698837300000|2023-11-01 11:15:00|180191.5|180066.5|180231.4|180106.4|180276.2|180151.2|180161.7|180036.7|604
1698837600000|2023-11-01 11:20:00|180229.3|180104.3|180283.7|180158.7|180396.6|180271.6|180225.7|180100.7|626
1698837900000|2023-11-01 11:25:00|180283.9|180158.9|180294.6|180169.6|180301.1|180176.1|180154.5|180029.5|640
1698838200000|2023-11-01 11:30:00|180295.4|180170.4|180258.3|180133.3|180331|180206|180253.8|180128.8|507
1698838500000|2023-11-01 11:35:00|180258|180133|180226.7|180101.7|180317.4|180192.4|180218.7|180093.7|635
1698838800000|2023-11-01 11:40:00|180223.3|180098.3|180186.6|180061.6|180254.6|180129.6|180183.9|180058.9|625
1698839100000|2023-11-01 11:45:00|180186.4|180061.4|180335.6|180210.6|180345.9|180220.9|180183.2|180058.2|676
1698839400000|2023-11-01 11:50:00|180335.8|180210.8|180307.9|180182.9|180364.3|180239.3|180259.4|180161.6|745
1698839700000|2023-11-01 11:55:00|180308.6|180183.6|180288.9|180163.9|180364.3|180239.3|180280.6|180155.6|652
1698840000000|2023-11-01 12:00:00|180286.2|180161.2|180324.2|180199.2|180358.7|180233.7|180234.5|180109.5|754
1698840300000|2023-11-01 12:05:00|180324.5|180199.5|180263.4|180138.4|180360.7|180235.7|180219.4|180094.4|796
1698840600000|2023-11-01 12:10:00|180263.2|180138.2|180176.5|180000.1|180288.7|180163.7|180159.6|180000.1|722
1698840900000|2023-11-01 12:15:00|180176.8|180000.4|179865.6|179740.6|180176.8|180011.5|179818.4|179693.4|952
1698841200000|2023-11-01 12:20:00|179861|179736|179927.6|179802.6|180031.1|179906.1|179836.3|179711.3|1002
1698841500000|2023-11-01 12:25:00|179929.4|179804.4|179938.9|179813.9|180025.3|179900.3|179892.9|179767.9|872
1698841800000|2023-11-01 12:30:00|179935.3|179810.3|179412.9|179287.9|179935.3|179810.3|179406.9|179281.9|1113
1698842100000|2023-11-01 12:35:00|179411.8|179286.8|179613.4|179488.4|179613.4|179488.4|179379.7|179254.7|1040
1698842400000|2023-11-01 12:40:00|179611.9|179486.9|179790.5|179665.5|179806.4|179681.4|179592.5|179467.5|941
1698842700000|2023-11-01 12:45:00|179792.9|179667.9|179761.1|179636.1|179828.7|179703.7|179579.6|179454.6|895
1698843000000|2023-11-01 12:50:00|179731.6|179606.6|179779.5|179654.5|179807.4|179682.4|179674.5|179549.5|913
1698843300000|2023-11-01 12:55:00|179785.2|179660.2|179918.9|179793.9|179985.4|179860.4|179771|179646|919
1698843600000|2023-11-01 13:00:00|179922.3|179797.3|180045.9|179920.9|180128.1|180003.1|179915.9|179790.9|970
1698843900000|2023-11-01 13:05:00|180045.8|179920.8|179859.3|179734.3|180046.6|179921.6|179833.9|179708.9|890
1698844200000|2023-11-01 13:10:00|179856|179731|179932|179807|179983.9|179858.9|179851.1|179726.1|862
1698844500000|2023-11-01 13:15:00|179931.9|179806.9|179877|179752|179933.9|179808.9|179834.1|179709.1|883
1698844800000|2023-11-01 13:20:00|179872.7|179747.7|179922.8|179797.8|179934.6|179809.6|179839.1|179714.1|818
1698845100000|2023-11-01 13:25:00|179923.3|179798.3|180029.9|179904.9|180041.9|179957|179848.2|179723.2|860
1698845400000|2023-11-01 13:30:00|180028.5|179903.5|179950.4|179825.4|180058.4|179933.4|179934.6|179809.6|930
1698845700000|2023-11-01 13:35:00|179950|179825|179891|179766|180033.2|179908.2|179836.6|179711.6|909
1698846000000|2023-11-01 13:40:00|179891.6|179766.6|179827.6|179702.6|179934.7|179809.7|179651|179526|920
1698846300000|2023-11-01 13:45:00|179810.7|179685.7|179553|179428|179834.9|179709.9|179530|179405|985
1698846600000|2023-11-01 13:50:00|179552.8|179427.8|179505.1|179380.1|179568.9|179443.9|179412|179287|975
1698846900000|2023-11-01 13:55:00|179503.1|179378.1|179676.1|179492.2|179682|179529|179467.1|179342.1|881
1698847200000|2023-11-01 14:00:00|179619.2|179489.8|179507.6|179382.6|179619.2|179489.8|179235.9|179110.9|1126
1698847500000|2023-11-01 14:05:00|179509.5|179384.5|179489.4|179364.4|179585|179460|179394|179269|1097
1698847800000|2023-11-01 14:10:00|179483.4|179358.4|179281|179156|179547.6|179422.6|179234.9|179109.9|1070
1698848100000|2023-11-01 14:15:00|179276.1|179151.1|179333.6|179208.6|179389.5|179301.9|179243.2|179118.2|1042
1698848400000|2023-11-01 14:20:00|179332.7|179207.7|179249.1|179124.1|179337.6|179212.6|179128.5|179039.8|1003
1698848700000|2023-11-01 14:25:00|179250.3|179125.3|179343.2|179218.2|179473.4|179355.6|179235.9|179110.9|994
1698849000000|2023-11-01 14:30:00|179342.6|179217.6|179124.4|178999.4|179344|179219|179074|178949|962
1698849300000|2023-11-01 14:35:00|179120.6|178995.6|179200.1|179075.1|179249.6|179124.6|179099|178974|882
1698849600000|2023-11-01 14:40:00|179200|179075|179152.5|179027.5|179301.5|179176.5|179143.3|179018.3|894
1698849900000|2023-11-01 14:45:00|179133.3|179008.3|179332.6|179207.6|179392|179267|179110|178993.3|924
1698850200000|2023-11-01 14:50:00|179335.2|179210.2|179180.6|179055.6|179379.3|179254.3|179169.8|179051.1|902
1698850500000|2023-11-01 14:55:00|179163.9|179038.9|179291.7|179166.7|179292.8|179167.8|179097.2|178981.6|870
1698850800000|2023-11-01 15:00:00|179289.9|179164.9|179368.1|179243.1|179374.4|179269|179252.1|179127.1|913
1698851100000|2023-11-01 15:05:00|179362.5|179237.5|179225.9|179100.9|179375.7|179250.7|179202.7|179099.1|797
1698851400000|2023-11-01 15:10:00|179225.8|179100.8|179413.3|179288.3|179417.1|179322.8|179189.9|179098.8|848
1698851700000|2023-11-01 15:15:00|179413.4|179288.4|179348.9|179223.9|179421.6|179341|179298.4|179173.4|863
1698852000000|2023-11-01 15:20:00|179348.7|179223.7|179525.9|179400.9|179566.8|179441.8|179342.7|179217.7|890
1698852300000|2023-11-01 15:25:00|179525.1|179400.1|179481.1|179356.1|179526.4|179401.4|179460.7|179335.7|832
1698852600000|2023-11-01 15:30:00|179480.6|179355.6|179538.7|179413.7|179546.5|179421.5|179425.4|179300.4|854
1698852900000|2023-11-01 15:35:00|179537.6|179412.6|179542.4|179417.4|179550.4|179425.4|179456.1|179331.1|772
1698853200000|2023-11-01 15:40:00|179543|179418|179435.2|179310.2|179549.1|179424.1|179414.4|179289.4|815
1698853500000|2023-11-01 15:45:00|179435.4|179310.4|179496.2|179371.2|179509.1|179384.1|179382|179257|797
1698853800000|2023-11-01 15:50:00|179496.3|179371.3|179634.5|179509.5|179749.8|179624.8|179496.3|179371.3|879
1698854100000|2023-11-01 15:55:00|179632.8|179507.8|179560.9|179435.9|179689.4|179564.4|179548.9|179423.9|908
1698854400000|2023-11-01 16:00:00|179565.5|179440.5|179629|179504|179643.7|179518.7|179562.6|179437.6|861
1698854700000|2023-11-01 16:05:00|179626.5|179501.5|179473.5|179348.5|179626.5|179501.5|179465.4|179340.4|762
1698855000000|2023-11-01 16:10:00|179475.7|179350.7|179409.8|179284.8|179476.2|179351.2|179378|179253|747
1698855300000|2023-11-01 16:15:00|179409.9|179284.9|179344|179219|179445.9|179320.9|179311.9|179186.9|789
1698855600000|2023-11-01 16:20:00|179345.5|179220.5|179354.9|179229.9|179427.2|179302.2|179337.1|179212.1|825
1698855900000|2023-11-01 16:25:00|179354.5|179229.5|179382.4|179257.4|179401.3|179276.3|179348.7|179223.7|755
1698856200000|2023-11-01 16:30:00|179381.9|179256.9|179384.7|179259.7|179421.9|179296.9|179342.2|179217.2|782
1698856500000|2023-11-01 16:35:00|179385.7|179260.7|179425.5|179300.5|179486.6|179361.6|179376.9|179251.9|833
1698856800000|2023-11-01 16:40:00|179425.8|179300.8|179404.5|179279.5|179456.1|179331.1|179399.5|179274.5|867
1698857100000|2023-11-01 16:45:00|179405|179280|179420.8|179295.8|179437.1|179312.1|179339.9|179214.9|742
1698857400000|2023-11-01 16:50:00|179421.5|179296.5|179551.6|179426.6|179576|179451|179398.2|179273.2|860
1698857700000|2023-11-01 16:55:00|179552.5|179427.5|179479.9|179354.9|179552.5|179427.5|179450.6|179325.6|718
1698858000000|2023-11-01 17:00:00|179479.5|179354.5|179454.9|179329.9|179520|179395|179438.7|179313.7|700
1698858300000|2023-11-01 17:05:00|179455.2|179330.2|179521.8|179396.8|179549.5|179424.5|179418.4|179293.4|830
1698858600000|2023-11-01 17:10:00|179516.9|179391.9|179494.8|179369.8|179556.8|179441.7|179465|179342.3|791
1698858900000|2023-11-01 17:15:00|179494.9|179369.9|179352|179227|179494.9|179369.9|179348.8|179223.8|768
1698859200000|2023-11-01 17:20:00|179352.2|179227.2|179522.1|179397.1|179547.1|179422.1|179329|179223.6|753
1698859500000|2023-11-01 17:25:00|179521.7|179396.7|179391.1|179266.1|179547|179422|179389.9|179264.9|794
1698859800000|2023-11-01 17:30:00|179390|179265|179451.9|179326.9|179487.1|179362.1|179382.8|179257.8|822
1698860100000|2023-11-01 17:35:00|179452.2|179327.2|179427.3|179302.3|179469.9|179365.4|179405.9|179280.9|728
1698860400000|2023-11-01 17:40:00|179427.4|179302.4|179400.1|179275.1|179466.7|179341.7|179358.1|179233.1|778
1698860700000|2023-11-01 17:45:00|179399.9|179274.9|179303.2|179178.2|179444|179319|179284.3|179159.3|836
1698861000000|2023-11-01 17:50:00|179302.6|179177.6|179151.4|179026.4|179303.1|179178.1|179078.6|178953.6|818
1698861300000|2023-11-01 17:55:00|179149.5|179024.5|179264.2|179055.3|179310|179185|179131.1|179006.1|829
1698861600000|2023-11-01 18:00:00|179266.9|179056.7|178996.8|178871.8|179274.7|179111.5|178947.1|178822.1|1059
1698861900000|2023-11-01 18:05:00|178996.5|178871.5|179065.3|178940.3|179113.8|178988.8|178956|178831|1003
1698862200000|2023-11-01 18:10:00|179066.1|178941.1|179191.5|179066.5|179195.5|179070.5|179031.4|178906.4|1043
1698862500000|2023-11-01 18:15:00|179191.6|179066.6|179091.6|178966.6|179266.8|179141.8|179021.2|178896.2|1005
1698862800000|2023-11-01 18:20:00|179090.9|178965.9|179053.8|178928.8|179118.4|178993.4|179023.9|178898.9|986
1698863100000|2023-11-01 18:25:00|179054.1|178929.1|178947.3|178822.3|179087.3|178962.3|178921.8|178796.8|971
1698863400000|2023-11-01 18:30:00|178945.4|178820.4|178760|178635|178945.4|178820.4|178506.2|178381.2|1086
1698863700000|2023-11-01 18:35:00|178754|178629|178989.5|178864.5|179024.3|178899.3|178589.4|178464.4|1125
1698864000000|2023-11-01 18:40:00|178987.9|178862.9|179146|179021|179415.3|179290.3|178904.5|178779.5|1142
1698864300000|2023-11-01 18:45:00|179144.3|179019.3|178928.9|178803.9|179205.7|179080.7|178881.6|178756.6|1135
1698864600000|2023-11-01 18:50:00|178927.4|178802.4|178948.1|178823.1|178993|178868|178759.7|178634.7|1104
1698864900000|2023-11-01 18:55:00|178953.3|178828.3|178681.8|178556.8|178953.3|178828.3|178629.3|178504.3|1092
1698865200000|2023-11-01 19:00:00|178682.3|178557.3|178658.9|178533.9|178771.5|178646.5|178576.1|178451.1|1076
1698865500000|2023-11-01 19:05:00|178644.4|178519.4|178585.2|178460.2|178707.5|178582.5|178541.9|178416.9|1076
1698865800000|2023-11-01 19:10:00|178585.5|178460.5|178569.7|178444.7|178586.8|178461.8|178429.6|178304.6|1064
1698866100000|2023-11-01 19:15:00|178566.1|178441.1|178427.6|178302.6|178580.3|178455.3|178397.5|178272.5|1062
1698866400000|2023-11-01 19:20:00|178426.4|178301.4|178405.9|178280.9|178481.4|178356.4|178381.5|178256.5|1014
1698866700000|2023-11-01 19:25:00|178405.3|178280.3|178341.6|178216.6|178446.8|178321.8|178325.9|178200.9|1002
1698867000000|2023-11-01 19:30:00|178341|178216|178300.4|178175.4|178343.8|178218.8|178149.1|178024.1|1057
1698867300000|2023-11-01 19:35:00|178299.2|178174.2|178225.7|178100.7|178358.9|178233.9|178188.1|178063.1|954
1698867600000|2023-11-01 19:40:00|178225|178100|178252.4|178127.4|178329.4|178204.4|178204.3|178079.3|872
1698867900000|2023-11-01 19:45:00|178252.3|178127.3|178222|178097|178316.1|178191.1|178203.9|178078.9|907
1698868200000|2023-11-01 19:50:00|178221.6|178096.6|178119.1|177994.1|178221.6|178096.6|178115.2|177990.2|797
1698868500000|2023-11-01 19:55:00|178118.9|177993.9|178163.6|178038.6|178189|178064|178094.9|177969.9|893
1698868800000|2023-11-01 20:00:00|178176.5|178051.5|178050.7|177925.7|178219.5|178094.5|178035.7|177910.7|671
1698869100000|2023-11-01 20:05:00|178046.8|177921.8|178111.7|177986.7|178116.3|177991.3|178021.4|177896.4|613
1698869400000|2023-11-01 20:10:00|178111.5|177986.5|178128.1|178003.1|178156.7|178031.7|178084.9|177959.9|613
1698869700000|2023-11-01 20:15:00|178127.9|178002.9|178241.6|178116.6|178248.5|178123.5|178102.5|177977.5|611
1698870000000|2023-11-01 20:20:00|178241.4|178116.4|178221|178096|178260.9|178135.9|178198.1|178073.1|698
1698870300000|2023-11-01 20:25:00|178221.3|178096.3|178177.8|178052.8|178221.3|178096.3|178158.8|178033.8|576
1698870600000|2023-11-01 20:30:00|178178.7|178053.7|177956.8|177831.8|178184.1|178059.1|177956.3|177831.3|556
1698870900000|2023-11-01 20:35:00|177956.6|177831.6|177774.1|177649.1|177956.6|177831.6|177768.9|177643.9|620
1698871200000|2023-11-01 20:40:00|177775.1|177650.1|177749.1|177624.1|177779.3|177654.3|177705.2|177580.2|506
1698871500000|2023-11-01 20:45:00|177744.8|177619.8|177598.7|177473.7|177759.3|177634.3|177580|177455|512
1698871800000|2023-11-01 20:50:00|177597.6|177472.6|177771.6|177646.6|177773.2|177648.2|177592.9|177467.9|378
1698872100000|2023-11-01 20:55:00|177770.5|177645.5|177774.4|177596.3|177861.4|177736.4|177714|177560.5|477
1698872400000|2023-11-01 21:00:00|177806.3|177541.2|177836.1|177526.1|177850.1|177553.6|177806.3|177519.4|21
1698872700000|2023-11-01 21:05:00|177836|177526|177885.9|177578.4|177908|177654.4|177829.8|177519.8|208
1698873000000|2023-11-01 21:10:00|177885.2|177576.3|177875.7|177585.3|177885.2|177586.7|177868.1|177572.9|71
1698873300000|2023-11-01 21:15:00|177876|177585.5|177945.2|177635.2|178056.6|177746.6|177873.9|177570.6|83
1698873600000|2023-11-01 21:20:00|177945.3|177635.3|177998.4|177688.4|178015.1|177705.1|177945.3|177635.3|146
1698873900000|2023-11-01 21:25:00|177998.3|177688.3|178111.2|177801.2|178123.2|177813.2|177993|177683|117
1698874200000|2023-11-01 21:30:00|178110.9|177800.9|178097.3|177787.3|178110.9|177800.9|178085.3|177775.3|210
1698874500000|2023-11-01 21:35:00|178097.4|177787.4|178050.1|177791.6|178109.1|177801.2|178050.1|177783.1|149
1698874800000|2023-11-01 21:40:00|178049.9|177790.2|178046.4|177791.5|178050.9|177799.8|178041.8|177787.7|123
1698875100000|2023-11-01 21:45:00|178066.6|177791.7|178101.4|177791.4|178109|177799|178058.4|177775.7|213
1698875400000|2023-11-01 21:50:00|178101.1|177791.1|178098.1|177788.1|178104.6|177796.4|178090.1|177780.1|111
1698875700000|2023-11-01 21:55:00|178100.2|177790.2|178090.5|177848|178120|177889|178068.9|177785.6|100
1698876000000|2023-11-01 22:00:00|178089.2|177824.9|177922.1|177797.1|178106.1|177833.3|177885.2|177738.9|247
1698876300000|2023-11-01 22:05:00|177922.4|177797.4|177915.9|177790.9|177926.2|177801.2|177902.6|177777.6|194
1698876600000|2023-11-01 22:10:00|177916|177791|177910.8|177785.8|177920.3|177795.3|177897.7|177772.7|156
1698876900000|2023-11-01 22:15:00|177910.7|177785.7|177842.2|177717.2|177911.6|177786.6|177841.7|177716.7|180
1698877200000|2023-11-01 22:20:00|177842.1|177717.1|177898.7|177773.7|177903.9|177778.9|177842.1|177717.1|124
1698877500000|2023-11-01 22:25:00|177898.6|177773.6|177891.4|177766.4|177898.9|177773.9|177877.7|177752.7|202
1698877800000|2023-11-01 22:30:00|177890.3|177765.3|177905.2|177780.2|177907.1|177782.1|177877.2|177752.2|133
1698878100000|2023-11-01 22:35:00|177904.6|177779.6|177900.3|177775.3|177911|177786|177896.3|177771.3|123
1698878400000|2023-11-01 22:40:00|177900.4|177775.4|177876.7|177751.7|177901.5|177776.5|177875.5|177750.5|136
1698878700000|2023-11-01 22:45:00|177864.6|177739.6|177827.7|177702.7|177865.3|177740.3|177817.6|177692.6|221
1698879000000|2023-11-01 22:50:00|177830.2|177705.2|177826.8|177701.8|177834|177709|177823.5|177698.5|260
1698879300000|2023-11-01 22:55:00|177826.9|177701.9|177813.5|177688.5|177826.9|177701.9|177795.6|177670.6|211
1698879600000|2023-11-01 23:00:00|177813.3|177688.3|177780.5|177655.5|177832.7|177707.7|177778.2|177653.2|320
1698879900000|2023-11-01 23:05:00|177780.9|177655.9|177783|177658|177791|177666|177756.4|177631.4|177
1698880200000|2023-11-01 23:10:00|177782.8|177657.8|177742|177617|177782.8|177657.8|177741.9|177616.9|198
1698880500000|2023-11-01 23:15:00|177741.8|177616.8|177747.8|177622.8|177750.4|177625.4|177716.2|177591.2|202
1698880800000|2023-11-01 23:20:00|177747.7|177622.7|177753|177628|177763.4|177638.4|177716.5|177591.5|373
1698881100000|2023-11-01 23:25:00|177752.9|177627.9|177741.9|177616.9|177752.9|177627.9|177739.2|177614.2|222
1698881400000|2023-11-01 23:30:00|177742.1|177617.1|177742|177617|177746.6|177621.6|177740.3|177615.3|158
1698881700000|2023-11-01 23:35:00|177742.1|177617.1|177739.9|177614.9|177743.2|177618.2|177738.1|177613.1|113
1698882000000|2023-11-01 23:40:00|177741.6|177616.6|177743.6|177618.6|177746.5|177621.5|177731.8|177606.8|138
1698882300000|2023-11-01 23:45:00|177743|177618|177743|177618|177746.8|177621.8|177741|177616|172
1698882600000|2023-11-01 23:50:00|177743.5|177618.5|177742.2|177617.2|177748.4|177623.4|177736.7|177611.7|164
1698882900000|2023-11-01 23:55:00|177742.4|177617.4|177710.9|177585.9|177742.6|177617.6|177709.9|177584.9|304
1698883200000|2023-11-02 00:00:00|177711.2|177586.2|177710.1|177585.1|177716.7|177591.7|177676.6|177551.6|305
1698883500000|2023-11-02 00:05:00|177709.1|177584.1|177699.1|177574.1|177742.5|177617.5|177687.9|177562.9|327
1698883800000|2023-11-02 00:10:00|177698.1|177573.1|177722.6|177597.6|177723|177598|177685.6|177560.6|251
1698884100000|2023-11-02 00:15:00|177722.7|177597.7|177685.9|177560.9|177722.7|177597.7|177683.8|177558.8|357
1698884400000|2023-11-02 00:20:00|177685.8|177560.8|177685.3|177560.3|177716.1|177591.1|177680.4|177555.4|309
1698884700000|2023-11-02 00:25:00|177685.5|177560.5|177668|177543|177717|177592|177665.4|177540.4|309
1698885000000|2023-11-02 00:30:00|177667.8|177542.8|177628.3|177503.3|177674.4|177549.4|177623.5|177498.5|303
1698885300000|2023-11-02 00:35:00|177626.9|177501.9|177642.3|177517.3|177642.9|177517.9|177621.3|177496.3|211
1698885600000|2023-11-02 00:40:00|177642.2|177517.2|177625|177500|177674.8|177549.8|177620.7|177495.7|322
1698885900000|2023-11-02 00:45:00|177624.7|177499.7|177671.5|177546.5|177674.6|177549.6|177611.5|177486.5|354
1698886200000|2023-11-02 00:50:00|177661.3|177536.3|177632.9|177507.9|177671|177546|177630.9|177505.9|426
1698886500000|2023-11-02 00:55:00|177632.6|177507.6|177587.4|177462.4|177633.4|177508.4|177584.9|177459.9|372
1698886800000|2023-11-02 01:00:00|177587.8|177462.8|177612.8|177487.8|177626.3|177501.3|177586.5|177461.5|450
1698887100000|2023-11-02 01:05:00|177613|177488|177584.8|177459.8|177637.1|177512.1|177583.1|177458.1|474
1698887400000|2023-11-02 01:10:00|177584.9|177459.9|177574.4|177449.4|177591.5|177466.5|177559|177434|285
1698887700000|2023-11-02 01:15:00|177574|177449|177555.4|177430.4|177578.1|177453.1|177553.8|177428.8|283
1698888000000|2023-11-02 01:20:00|177555.5|177430.5|177612.5|177487.5|177616.5|177491.5|177524.5|177399.5|316
1698888300000|2023-11-02 01:25:00|177612.6|177487.6|177593.7|177468.7|177615.6|177490.6|177583.2|177458.2|374
1698888600000|2023-11-02 01:30:00|177593.6|177468.6|177540.5|177415.5|177597.4|177472.4|177535|177410|280
1698888900000|2023-11-02 01:35:00|177540.4|177415.4|177540.3|177415.3|177542.9|177417.9|177537.5|177412.5|216
1698889200000|2023-11-02 01:40:00|177540.2|177415.2|177535|177410|177540.2|177415.2|177530.9|177405.9|212
1698889500000|2023-11-02 01:45:00|177532.4|177407.4|177582.6|177457.6|177587.2|177462.2|177532|177407|336
1698889800000|2023-11-02 01:50:00|177582.5|177457.5|177576.9|177451.9|177586.7|177461.7|177570.2|177445.2|403
1698890100000|2023-11-02 01:55:00|177576.7|177451.7|177544.7|177419.7|177576.8|177451.8|177542.7|177417.7|303
1698890400000|2023-11-02 02:00:00|177545|177420|177575.3|177450.3|177579.1|177454.1|177543.9|177418.9|306
1698890700000|2023-11-02 02:05:00|177575.2|177450.2|177571.6|177446.6|177579.9|177454.9|177562.3|177437.3|287
1698891000000|2023-11-02 02:10:00|177571.5|177446.5|177562|177437|177571.5|177446.5|177562|177437|182
1698891300000|2023-11-02 02:15:00|177559.3|177434.3|177547.7|177422.7|177563.8|177438.8|177542.1|177417.1|249
1698891600000|2023-11-02 02:20:00|177548.5|177423.5|177543.2|177418.2|177552.4|177427.4|177535.9|177410.9|341
1698891900000|2023-11-02 02:25:00|177543.4|177418.4|177576.6|177451.6|177580.1|177455.1|177543.4|177418.4|334
1698892200000|2023-11-02 02:30:00|177576.7|177451.7|177576|177451|177579.4|177454.4|177557.1|177432.1|276
1698892500000|2023-11-02 02:35:00|177575.9|177450.9|177551.4|177426.4|177583.3|177458.3|177551.2|177426.2|282
1698892800000|2023-11-02 02:40:00|177551.1|177426.1|177523.3|177398.3|177560.3|177435.3|177519.1|177394.1|231
1698893100000|2023-11-02 02:45:00|177523.5|177398.5|177540.5|177415.5|177544|177419|177520.5|177395.5|149
1698893400000|2023-11-02 02:50:00|177540.1|177415.1|177575.1|177450.1|177576.6|177451.6|177539.8|177414.8|323
1698893700000|2023-11-02 02:55:00|177575.5|177450.5|177573.4|177448.4|177579.3|177454.3|177570.3|177445.3|363
1698894000000|2023-11-02 03:00:00|177571.1|177446.1|177647.4|177522.4|177648.4|177523.4|177570.9|177445.9|426
1698894300000|2023-11-02 03:05:00|177648|177523|177712.5|177587.5|177715.1|177590.1|177648|177523|426
1698894600000|2023-11-02 03:10:00|177712.4|177587.4|177679|177554|177717.2|177592.2|177646.8|177521.8|443
1698894900000|2023-11-02 03:15:00|177678.9|177553.9|177695.6|177570.6|177710|177585|177672.5|177547.5|375
1698895200000|2023-11-02 03:20:00|177695.8|177570.8|177710.7|177585.7|177710.7|177585.7|177680|177555|472
1698895500000|2023-11-02 03:25:00|177710.3|177585.3|177710.6|177585.6|177723.5|177598.5|177706.6|177581.6|311
1698895800000|2023-11-02 03:30:00|177709.1|177584.1|177713.3|177588.3|177727.6|177602.6|177707.6|177582.6|340
1698896100000|2023-11-02 03:35:00|177713.5|177588.5|177713.6|177588.6|177724.7|177599.7|177710.2|177585.2|215
1698896400000|2023-11-02 03:40:00|177713.4|177588.4|177694.7|177569.7|177716.5|177591.5|177692|177567|365
1698896700000|2023-11-02 03:45:00|177695.6|177570.6|177603.9|177478.9|177695.7|177570.7|177601.6|177476.6|216
1698897000000|2023-11-02 03:50:00|177604.6|177479.6|177601.6|177476.6|177607.2|177482.2|177600.8|177475.8|189
1698897300000|2023-11-02 03:55:00|177601.5|177476.5|177621.7|177496.7|177638.2|177513.2|177601.5|177476.5|295
1698897600000|2023-11-02 04:00:00|177620.5|177495.5|177639.4|177514.4|177649.1|177524.1|177618.4|177493.4|250
1698897900000|2023-11-02 04:05:00|177639.8|177514.8|177641.1|177516.1|177643|177518|177637|177512|170
1698898200000|2023-11-02 04:10:00|177641.6|177516.6|177635.1|177510.1|177642.4|177517.4|177634.5|177509.5|260
1698898500000|2023-11-02 04:15:00|177635|177510|177636.4|177511.4|177643.4|177518.4|177632.4|177507.4|207
1698898800000|2023-11-02 04:20:00|177636.6|177511.6|177636.2|177511.2|177639.9|177514.9|177629.3|177504.3|215
1698899100000|2023-11-02 04:25:00|177636|177511|177636|177511|177636.9|177511.9|177614.2|177489.2|286
1698899400000|2023-11-02 04:30:00|177635.6|177510.6|177667.8|177542.8|177677.7|177552.7|177632.7|177507.7|328
1698899700000|2023-11-02 04:35:00|177667.9|177542.9|177637.1|177512.1|177674.6|177549.6|177632.2|177507.2|252
1698900000000|2023-11-02 04:40:00|177637.2|177512.2|177632.6|177507.6|177637.3|177512.3|177629.8|177504.8|294
1698900300000|2023-11-02 04:45:00|177632.8|177507.8|177657.5|177532.5|177661|177536|177631.4|177506.4|309
1698900600000|2023-11-02 04:50:00|177657.4|177532.4|177662.4|177537.4|177663.4|177538.4|177656.5|177531.5|264
1698900900000|2023-11-02 04:55:00|177662.8|177537.8|177662.4|177537.4|177665.2|177540.2|177659.5|177534.5|326
1698901200000|2023-11-02 05:00:00|177662.5|177537.5|177663.2|177538.2|177667.8|177542.8|177659.2|177534.2|331
1698901500000|2023-11-02 05:05:00|177663|177538|177646.4|177521.4|177673.8|177548.8|177635.8|177510.8|380
1698901800000|2023-11-02 05:10:00|177645.9|177520.9|177638.6|177513.6|177647|177522|177604.3|177479.3|253
1698902100000|2023-11-02 05:15:00|177636.9|177511.9|177666.7|177541.7|177677.8|177552.8|177628|177503|357
1698902400000|2023-11-02 05:20:00|177667.1|177542.1|177699.3|177574.3|177703.5|177578.5|177658.5|177533.5|354
1698902700000|2023-11-02 05:25:00|177698.9|177573.9|177696.2|177571.2|177727.8|177602.8|177694.1|177569.1|254
1698903000000|2023-11-02 05:30:00|177698.3|177573.3|177697|177572|177708.2|177583.2|177692.4|177567.4|344
1698903300000|2023-11-02 05:35:00|177696.8|177571.8|177740.1|177615.1|177751.9|177626.9|177696.7|177571.7|349
1698903600000|2023-11-02 05:40:00|177737.4|177612.4|177703.2|177578.2|177750.6|177625.6|177700.6|177575.6|317
1698903900000|2023-11-02 05:45:00|177704.8|177579.8|177720.5|177595.5|177726.4|177601.4|177704.8|177579.8|199
1698904200000|2023-11-02 05:50:00|177720.7|177595.7|177721|177596|177722.3|177597.3|177714.8|177589.8|294
1698904500000|2023-11-02 05:55:00|177721.1|177596.1|177794.2|177669.2|177794.6|177669.6|177719.4|177594.4|292
1698904800000|2023-11-02 06:00:00|177791.9|177666.9|177756.2|177631.2|177793|177668|177721.6|177596.6|591
1698905100000|2023-11-02 06:05:00|177756.1|177631.1|177788.7|177663.7|177792.4|177667.4|177755.8|177630.8|484
1698905400000|2023-11-02 06:10:00|177788.8|177663.8|177822.1|177697.1|177822.1|177697.1|177787.3|177662.3|552
1698905700000|2023-11-02 06:15:00|177822.3|177697.3|177856.5|177731.5|177856.7|177731.7|177821.9|177696.9|449
1698906000000|2023-11-02 06:20:00|177883.2|177758.2|177890.7|177765.7|177902|177777|177850.1|177725.1|473
1698906300000|2023-11-02 06:25:00|177890.9|177765.9|177890.3|177765.3|177925.4|177800.4|177885.6|177760.6|322
1698906600000|2023-11-02 06:30:00|177891|177766|177920.4|177795.4|177925.2|177800.2|177879.7|177754.7|433
1698906900000|2023-11-02 06:35:00|177920.5|177795.5|177877.3|177752.3|177936.2|177811.2|177872.1|177747.1|380
1698907200000|2023-11-02 06:40:00|177881.4|177756.4|177887.2|177762.2|177917.9|177792.9|177871.8|177746.8|478
1698907500000|2023-11-02 06:45:00|177887.6|177762.6|177882.9|177757.9|177912.6|177787.6|177868.3|177743.3|430
1698907800000|2023-11-02 06:50:00|177883.1|177758.1|177872.7|177747.7|177886.1|177761.1|177869.3|177744.3|609
1698908100000|2023-11-02 06:55:00|177872.5|177747.5|177843.9|177718.9|177872.9|177747.9|177787|177662|405
1698908400000|2023-11-02 07:00:00|177847.2|177722.2|177814.6|177689.6|177886.6|177761.6|177811.1|177686.1|635
1698908700000|2023-11-02 07:05:00|177814.4|177689.4|177809|177684|177850.8|177725.8|177806.7|177681.7|474
1698909000000|2023-11-02 07:10:00|177808.9|177683.9|177682.7|177557.7|177814|177689|177682.7|177557.7|516
1698909300000|2023-11-02 07:15:00|177683.4|177558.4|177804.9|177679.9|177837.7|177712.7|177683.4|177558.4|592
1698909600000|2023-11-02 07:20:00|177808.6|177683.6|177713.7|177588.7|177847.8|177722.8|177709.4|177584.4|505
1698909900000|2023-11-02 07:25:00|177713.6|177588.6|177784.1|177659.1|177786.2|177661.2|177713.6|177588.6|541
1698910200000|2023-11-02 07:30:00|177784.2|177659.2|177808.3|177683.3|177823.8|177698.8|177744.1|177619.1|717
1698910500000|2023-11-02 07:35:00|177808.7|177683.7|177742.8|177617.8|177852.5|177727.5|177711.7|177586.7|634
1698910800000|2023-11-02 07:40:00|177743.2|177618.2|177844.2|177719.2|177851.6|177726.6|177737.5|177612.5|515
1698911100000|2023-11-02 07:45:00|177840.4|177715.4|177927.1|177802.1|177949.2|177824.2|177840.4|177715.4|550
1698911400000|2023-11-02 07:50:00|177927.2|177802.2|177890.6|177765.6|177927.8|177802.8|177859.9|177734.9|531
1698911700000|2023-11-02 07:55:00|177890.5|177765.5|177739.3|177614.3|177912.7|177787.7|177727.5|177602.5|650
1698912000000|2023-11-02 08:00:00|177740|177615|177724.3|177599.3|177741|177616|177654.2|177529.2|789
1698912300000|2023-11-02 08:05:00|177724|177599|177690.7|177565.7|177724.8|177599.8|177590.9|177465.9|802
1698912600000|2023-11-02 08:10:00|177690.8|177565.8|177667.4|177542.4|177701.5|177576.5|177585.7|177460.7|758
1698912900000|2023-11-02 08:15:00|177665.3|177540.3|177574.8|177449.8|177681.9|177556.9|177551.9|177426.9|782
1698913200000|2023-11-02 08:20:00|177574.7|177449.7|177503.8|177378.8|177598|177473|177501.5|177376.5|787
1698913500000|2023-11-02 08:25:00|177506.1|177381.1|177524.9|177399.9|177559.9|177434.9|177494.3|177369.3|804
1698913800000|2023-11-02 08:30:00|177524.1|177399.1|177514|177389|177545.2|177420.2|177495.2|177370.2|673
1698914100000|2023-11-02 08:35:00|177514.1|177389.1|177435.6|177310.6|177518.3|177393.3|177412.2|177287.2|637
1698914400000|2023-11-02 08:40:00|177435.8|177310.8|177428.9|177303.9|177462|177337|177408.6|177283.6|637
1698914700000|2023-11-02 08:45:00|177425.9|177300.9|177409.8|177284.8|177461.1|177336.1|177398|177273|622
1698915000000|2023-11-02 08:50:00|177423.6|177298.6|177421.1|177296.1|177457.3|177332.3|177406.4|177281.4|641
1698915300000|2023-11-02 08:55:00|177422.8|177297.8|177398.7|177273.7|177455.2|177330.2|177373.7|177248.7|612
1698915600000|2023-11-02 09:00:00|177402|177277|177284.4|177159.4|177410.4|177285.4|177254.4|177129.4|740
1698915900000|2023-11-02 09:05:00|177285|177160|177398.8|177273.8|177406.8|177281.8|177263.3|177138.3|632
1698916200000|2023-11-02 09:10:00|177399.1|177274.1|177304.9|177179.9|177431.4|177306.4|177297.4|177172.4|693
1698916500000|2023-11-02 09:15:00|177304.6|177179.6|177180.8|177055.8|177325.5|177200.5|177116.8|176991.8|831
1698916800000|2023-11-02 09:20:00|177180.6|177055.6|177177.7|177052.7|177219.1|177094.1|177123.7|176998.7|850
1698917100000|2023-11-02 09:25:00|177176.7|177051.7|177075.3|176950.3|177206.7|177081.7|177058.1|176933.1|766
1698917400000|2023-11-02 09:30:00|177075.4|176950.4|177202.2|177077.2|177239.9|177114.9|177042.5|176917.5|731
1698917700000|2023-11-02 09:35:00|177201.4|177076.4|177202.5|177077.5|177225.1|177100.1|177135.2|177010.2|732
1698918000000|2023-11-02 09:40:00|177203.5|177078.5|177084.7|176959.7|177210.2|177085.2|177066.7|176941.7|800
1698918300000|2023-11-02 09:45:00|177084.8|176959.8|177029.1|176904.1|177085.1|176960.1|176984.1|176859.1|737
1698918600000|2023-11-02 09:50:00|177030|176905|176866.9|176741.9|177056.4|176931.4|176862.1|176737.1|801
1698918900000|2023-11-02 09:55:00|176867|176742|176926.8|176801.8|176984.4|176859.4|176835.5|176710.5|788
1698919200000|2023-11-02 10:00:00|176924.5|176799.5|176937.4|176812.4|176986.6|176861.6|176863.7|176738.7|604
1698919500000|2023-11-02 10:05:00|176933.8|176808.8|176961.1|176836.1|177003.3|176878.3|176917.6|176792.6|610
1698919800000|2023-11-02 10:10:00|176961.2|176836.2|176873.1|176748.1|176966.5|176841.5|176854.7|176729.7|625
1698920100000|2023-11-02 10:15:00|176873.4|176748.4|176802.1|176677.1|176922.8|176797.8|176626.8|176501.8|757
1698920400000|2023-11-02 10:20:00|176801.4|176676.4|176780.5|176655.5|176811.1|176686.1|176659.2|176534.2|754
1698920700000|2023-11-02 10:25:00|176781.2|176656.2|176804.8|176679.8|176832.5|176707.5|176753.4|176628.4|714
1698921000000|2023-11-02 10:30:00|176805.7|176680.7|176805.9|176680.9|176859.6|176734.6|176800.7|176675.7|660
1698921300000|2023-11-02 10:35:00|176804.9|176679.9|176772.9|176647.9|176815.7|176690.7|176769.4|176644.4|579
1698921600000|2023-11-02 10:40:00|176772.8|176647.8|176729.1|176604.1|176772.8|176647.8|176613.2|176488.2|673
1698921900000|2023-11-02 10:45:00|176729.3|176604.3|176693.2|176568.2|176780.3|176655.3|176676.8|176551.8|591
1698922200000|2023-11-02 10:50:00|176693.5|176568.5|176588|176463|176698.6|176573.6|176541.7|176416.7|779
1698922500000|2023-11-02 10:55:00|176587.2|176462.2|176554.7|176429.7|176587.3|176462.3|176381.8|176256.8|792
1698922800000|2023-11-02 11:00:00|176556.1|176431.1|176423.5|176298.5|176557.4|176432.4|176420.5|176295.5|719
1698923100000|2023-11-02 11:05:00|176423.6|176298.6|176413.1|176288.1|176512|176387|176410.4|176285.4|714
1698923400000|2023-11-02 11:10:00|176413.2|176288.2|176519.3|176394.3|176542.2|176417.2|176390.5|176265.5|704
1698923700000|2023-11-02 11:15:00|176521|176396|176488.1|176363.1|176531.7|176406.7|176421.5|176296.5|729
1698924000000|2023-11-02 11:20:00|176488.8|176363.8|176556.9|176431.9|176574.1|176449.1|176464.7|176339.7|594
1698924300000|2023-11-02 11:25:00|176557|176432|176696.5|176571.5|176710.5|176585.5|176557|176432|731
1698924600000|2023-11-02 11:30:00|176695.1|176570.1|176666.1|176541.1|176756.1|176631.1|176654.5|176529.5|823
1698924900000|2023-11-02 11:35:00|176666.2|176541.2|176742.6|176617.6|176795.7|176670.7|176662.4|176537.4|770
1698925200000|2023-11-02 11:40:00|176744.1|176619.1|176792.8|176667.8|176810.5|176685.5|176692.6|176567.6|690
1698925500000|2023-11-02 11:45:00|176792.9|176667.9|176794|176669|176800.7|176675.7|176741.1|176616.1|689
1698925800000|2023-11-02 11:50:00|176793.5|176668.5|176779.3|176654.3|176811.7|176686.7|176742.7|176617.7|666
1698926100000|2023-11-02 11:55:00|176779.8|176654.8|176780|176655|176809.8|176684.8|176765.6|176640.6|763
1698926400000|2023-11-02 12:00:00|176777.7|176652.7|176729.4|176604.4|176812|176687|176621.2|176496.2|897
1698926700000|2023-11-02 12:05:00|176730.3|176605.3|176590.3|176465.3|176757.1|176632.1|176586.9|176461.9|850
1698927000000|2023-11-02 12:10:00|176590|176465|176439.1|176314.1|176595|176470|176438.4|176313.4|898
1698927300000|2023-11-02 12:15:00|176438.7|176313.7|176605|176480|176660.9|176535.9|176438.4|176313.4|963
1698927600000|2023-11-02 12:20:00|176576.8|176451.8|176506|176381|176747.4|176622.4|176504.2|176379.2|935
1698927900000|2023-11-02 12:25:00|176506.4|176381.4|176484.9|176343.2|176530.5|176405.5|176429.1|176304.1|774
1698928200000|2023-11-02 12:30:00|176485.5|176343.8|176408.1|176283.1|176574.2|176449.2|176289.1|176164.1|1016
1698928500000|2023-11-02 12:35:00|176410.1|176285.1|176019.6|175894.6|176410.1|176285.1|176016.1|175891.1|1037
1698928800000|2023-11-02 12:40:00|176024|175899|175751.3|175626.3|176093.8|175968.8|175751.3|175626.3|995
1698929100000|2023-11-02 12:45:00|175753.6|175628.6|175746.4|175621.4|175791.8|175666.8|175624.6|175499.6|914
1698929400000|2023-11-02 12:50:00|175746.7|175621.7|175769.7|175644.7|175812.1|175687.1|175584.9|175459.9|884
1698929700000|2023-11-02 12:55:00|175771.6|175646.6|175935.8|175810.8|175959.8|175834.8|175738.9|175613.9|840
1698930000000|2023-11-02 13:00:00|175935.9|175810.9|176164.5|176039.5|176165.8|176040.8|175935.9|175810.9|906
1698930300000|2023-11-02 13:05:00|176164.4|176039.4|175964|175839|176206.3|176081.3|175902.4|175777.4|867
1698930600000|2023-11-02 13:10:00|175963.4|175838.4|175955.5|175830.5|175969.9|175844.9|175835.6|175710.6|860
1698930900000|2023-11-02 13:15:00|175960.8|175835.8|176238.8|176113.8|176253.4|176128.4|175960.8|175835.8|955
1698931200000|2023-11-02 13:20:00|176239.8|176114.8|176265.4|176140.4|176323.2|176198.2|176236.5|176111.5|881
1698931500000|2023-11-02 13:25:00|176266.7|176141.7|176231.9|176106.9|176303.2|176178.2|176130.6|176005.6|951
1698931800000|2023-11-02 13:30:00|176238.4|176113.4|176042|175917|176277|176152|176033.3|175908.3|1005
1698932100000|2023-11-02 13:35:00|176041.9|175916.9|175769.8|175644.8|176094.6|175969.6|175769.8|175644.8|964
1698932400000|2023-11-02 13:40:00|175769.9|175644.9|176120|175995|176157|176032|175708.8|175583.8|985
1698932700000|2023-11-02 13:45:00|176120.2|175995.2|176095.4|175970.4|176357.6|176232.6|176075.1|175950.1|992
1698933000000|2023-11-02 13:50:00|176095|175970|176069.1|175944.1|176133.6|176008.6|175979.5|175854.5|948
1698933300000|2023-11-02 13:55:00|176069.8|175944.8|176057.4|175932.4|176145.3|176020.3|175975.1|175850.1|893
1698933600000|2023-11-02 14:00:00|176059.2|175934.2|176282.9|176157.9|176282.9|176157.9|175981.6|175856.6|993
1698933900000|2023-11-02 14:05:00|176282.7|176157.7|176608.9|176483.9|176612.2|176487.2|176276.7|176151.7|1039
1698934200000|2023-11-02 14:10:00|176604.1|176479.1|176594.4|176469.4|176646.2|176521.2|176518.5|176393.5|936
1698934500000|2023-11-02 14:15:00|176594|176469|176574.8|176449.8|176594|176469|176480.9|176355.9|966
1698934800000|2023-11-02 14:20:00|176575.3|176450.3|176707.8|176582.8|176754.4|176629.4|176531.7|176406.7|864
1698935100000|2023-11-02 14:25:00|176707.9|176582.9|176802.8|176677.8|176828.4|176703.4|176685.7|176560.7|920
1698935400000|2023-11-02 14:30:00|176802.7|176677.7|176722.7|176597.7|176902|176777|176722.7|176597.7|929
1698935700000|2023-11-02 14:35:00|176726.2|176601.2|176538.5|176413.5|176738.1|176613.1|176538.5|176413.5|830
1698936000000|2023-11-02 14:40:00|176534.4|176409.4|176651.5|176526.5|176652.7|176527.7|176471.8|176346.8|885
1698936300000|2023-11-02 14:45:00|176651.4|176526.4|176520.1|176395.1|176777.5|176652.5|176515.3|176390.3|931
1698936600000|2023-11-02 14:50:00|176520|176395|176384.1|176259.1|176580.9|176455.9|176377.4|176252.4|865
1698936900000|2023-11-02 14:55:00|176382.1|176257.1|176193.9|176068.9|176383.3|176258.3|176179.2|176054.2|874
1698937200000|2023-11-02 15:00:00|176193|176068|176179.4|176054.4|176378.2|176253.2|176149.5|176024.5|898
1698937500000|2023-11-02 15:05:00|176177.3|176052.3|176063.2|175938.2|176206.8|176081.8|176023.3|175898.3|857
1698937800000|2023-11-02 15:10:00|176060.6|175935.6|175991.4|175866.4|176080.4|175955.4|175972.5|175847.5|902
1698938100000|2023-11-02 15:15:00|175990.8|175865.8|176140.7|176015.7|176253.3|176128.3|175987.5|175862.5|991
1698938400000|2023-11-02 15:20:00|176137.9|176012.9|176173.1|176048.1|176219.3|176094.3|176076.9|175951.9|881
1698938700000|2023-11-02 15:25:00|176173.5|176048.5|176332.1|176207.1|176344.2|176219.2|176164.4|176039.4|943
1698939000000|2023-11-02 15:30:00|176332.8|176207.8|176167.5|176042.5|176401.1|176276.1|176164.2|176039.2|863
1698939300000|2023-11-02 15:35:00|176167.6|176042.6|176108.5|175983.5|176180.2|176055.2|176069.2|175944.2|829
1698939600000|2023-11-02 15:40:00|176109.8|175984.8|176093.5|175968.5|176124.3|175999.3|176059.9|175934.9|847
1698939900000|2023-11-02 15:45:00|176094.7|175969.7|176248.1|176123.1|176313.1|176188.1|176087.1|175962.1|886
1698940200000|2023-11-02 15:50:00|176248.2|176123.2|176298|176173|176381.2|176256.2|176193|176068|825
1698940500000|2023-11-02 15:55:00|176295.4|176170.4|176020.4|175895.4|176311.7|176186.7|175990.3|175865.3|992
1698940800000|2023-11-02 16:00:00|176020.5|175895.5|175931|175806|176070.9|175945.9|175911.9|175786.9|963
1698941100000|2023-11-02 16:05:00|175929.9|175804.9|176037.5|175912.5|176037.8|175912.8|175887|175762|859
1698941400000|2023-11-02 16:10:00|176037.6|175912.6|176033|175908|176120.6|175995.6|175927.8|175802.8|891
1698941700000|2023-11-02 16:15:00|176037.5|175912.5|175957.6|175832.6|176058.9|175933.9|175884|175759|919
1698942000000|2023-11-02 16:20:00|175958.4|175833.4|175887.9|175762.9|176044.7|175919.7|175859.8|175734.8|857
1698942300000|2023-11-02 16:25:00|175887.4|175762.4|175900.5|175775.5|175980.2|175855.2|175865.6|175740.6|891
1698942600000|2023-11-02 16:30:00|175899.3|175774.3|175728.8|175603.8|175899.3|175774.3|175698.2|175573.2|901
1698942900000|2023-11-02 16:35:00|175728.3|175603.3|175753.1|175628.1|175885.4|175760.4|175700.5|175575.5|851
1698943200000|2023-11-02 16:40:00|175756.2|175631.2|175729.4|175604.4|175767.1|175642.1|175714.5|175589.5|776
1698943500000|2023-11-02 16:45:00|175738.8|175613.8|175641.5|175516.5|175746.2|175621.2|175589.5|175464.5|794
1698943800000|2023-11-02 16:50:00|175652.9|175527.9|175741.9|175616.9|175744.3|175619.3|175610.8|175485.8|857
1698944100000|2023-11-02 16:55:00|175742.3|175617.3|175799|175674|175840.4|175715.4|175719|175594|827
1698944400000|2023-11-02 17:00:00|175800.2|175675.2|175711.5|175586.5|175841.2|175716.2|175653.9|175528.9|855
1698944700000|2023-11-02 17:05:00|175702.6|175577.6|175690.2|175565.2|175766.4|175641.4|175657.9|175532.9|792
1698945000000|2023-11-02 17:10:00|175690.6|175565.6|175671|175546|175701.9|175576.9|175661.2|175536.2|663
1698945300000|2023-11-02 17:15:00|175671.2|175546.2|175629.7|175504.7|175672|175547|175586.1|175461.1|751
1698945600000|2023-11-02 17:20:00|175629.6|175504.6|175616.4|175491.4|175686|175561|175599.6|175474.6|723
1698945900000|2023-11-02 17:25:00|175615.5|175490.5|175631.4|175506.4|175653.4|175528.4|175604.2|175479.2|694
1698946200000|2023-11-02 17:30:00|175631.6|175506.6|175397.2|175272.2|175631.6|175506.6|175378.9|175253.9|855
1698946500000|2023-11-02 17:35:00|175400.9|175275.9|175375.9|175250.9|175437.2|175312.2|175375.9|175250.9|706
1698946800000|2023-11-02 17:40:00|175376.2|175251.2|175497.3|175372.3|175512.7|175387.7|175375.1|175250.1|786
1698947100000|2023-11-02 17:45:00|175500.7|175375.7|175516|175391|175516.3|175391.3|175416.3|175291.3|711
1698947400000|2023-11-02 17:50:00|175517.6|175392.6|175516|175391|175554.5|175429.5|175447.7|175322.7|736
1698947700000|2023-11-02 17:55:00|175516.1|175391.1|175608.7|175483.7|175660.6|175535.6|175481|175356|722
1698948000000|2023-11-02 18:00:00|175609.7|175484.7|175579.3|175454.3|175670.1|175545.1|175553|175428|715
1698948300000|2023-11-02 18:05:00|175579.5|175454.5|175555.5|175430.5|175610|175485|175519.2|175394.2|680
1698948600000|2023-11-02 18:10:00|175555.6|175430.6|175433.4|175308.4|175557.7|175432.7|175426.8|175301.8|868
1698948900000|2023-11-02 18:15:00|175433.2|175308.2|175518.1|175393.1|175523.3|175398.3|175417.9|175292.9|798
1698949200000|2023-11-02 18:20:00|175518.3|175393.3|175593.4|175468.4|175618.6|175493.6|175512.3|175387.3|632
1698949500000|2023-11-02 18:25:00|175593.7|175468.7|175708.3|175583.3|175726.7|175601.7|175593.6|175468.6|676
1698949800000|2023-11-02 18:30:00|175707.8|175582.8|175675.3|175550.3|175767.1|175642.1|175641.3|175516.3|679
1698950100000|2023-11-02 18:35:00|175674.7|175549.7|175636.1|175511.1|175680.4|175555.4|175605.2|175480.2|658
1698950400000|2023-11-02 18:40:00|175636.4|175511.4|175557.3|175432.3|175649.2|175524.2|175546.4|175421.4|718
1698950700000|2023-11-02 18:45:00|175557|175432|175487.7|175362.7|175558|175433|175451.1|175326.1|777
1698951000000|2023-11-02 18:50:00|175487.5|175362.5|175474.6|175349.6|175511.5|175386.5|175456.3|175331.3|733
1698951300000|2023-11-02 18:55:00|175474.7|175349.7|175430.7|175305.7|175475.5|175350.5|175397.7|175272.7|721
1698951600000|2023-11-02 19:00:00|175432.7|175307.7|175429.1|175304.1|175487.1|175362.1|175356.9|175231.9|735
1698951900000|2023-11-02 19:05:00|175427.6|175302.6|175510.5|175385.5|175513|175388|175427|175302|656
1698952200000|2023-11-02 19:10:00|175510.1|175385.1|175457.7|175332.7|175540.4|175415.4|175425.8|175328.1|731
1698952500000|2023-11-02 19:15:00|175459.7|175334.7|175499.5|175374.5|175504.9|175379.9|175420.8|175295.8|689
1698952800000|2023-11-02 19:20:00|175499.8|175374.8|175559.7|175434.7|175563.5|175438.5|175495.1|175370.1|661
1698953100000|2023-11-02 19:25:00|175559.4|175434.4|175554|175429|175567|175442|175519.8|175394.8|626
1698953400000|2023-11-02 19:30:00|175554.7|175429.7|175518.3|175393.3|175555.9|175430.9|175506.6|175381.6|644
1698953700000|2023-11-02 19:35:00|175518.5|175393.5|175417.2|175292.2|175518.5|175393.5|175411.9|175286.9|618
1698954000000|2023-11-02 19:40:00|175416.7|175291.7|175405|175280|175452.8|175327.8|175389.5|175264.5|686
1698954300000|2023-11-02 19:45:00|175408.8|175283.8|175368.6|175243.6|175430.7|175305.7|175358|175233|721
1698954600000|2023-11-02 19:50:00|175368.9|175243.9|175360.2|175235.2|175393.2|175268.2|175354.2|175229.2|781
1698954900000|2023-11-02 19:55:00|175360.5|175235.5|175333.1|175208.1|175392.3|175267.3|175331.5|175206.5|809
1698955200000|2023-11-02 20:00:00|175331.3|175206.3|175252|175127|175354.5|175229.5|175189.1|175064.1|585
1698955500000|2023-11-02 20:05:00|175252.1|175127.1|175268.7|175143.7|175273.9|175148.9|175182.3|175057.3|540
1698955800000|2023-11-02 20:10:00|175268.5|175143.5|175350|175225|175350.8|175225.8|175268.2|175143.2|369
1698956100000|2023-11-02 20:15:00|175350.4|175225.4|175399.1|175274.1|175420.9|175295.9|175340.7|175215.7|453
1698956400000|2023-11-02 20:20:00|175399|175274|175409.1|175284.1|175414.4|175289.4|175383.2|175258.2|331
1698956700000|2023-11-02 20:25:00|175409.6|175284.6|175410.9|175285.9|175420.9|175295.9|175377.8|175252.8|374
1698957000000|2023-11-02 20:30:00|175410.6|175285.6|175456.8|175331.8|175477.9|175352.9|175395.9|175270.9|579
1698957300000|2023-11-02 20:35:00|175456.7|175331.7|175361|175236|175458.9|175333.9|175336.2|175211.2|452
1698957600000|2023-11-02 20:40:00|175360.9|175235.9|175305.4|175180.4|175374.9|175249.9|175303.5|175178.5|444
1698957900000|2023-11-02 20:45:00|175305.6|175180.6|175286.9|175161.9|175306.4|175181.4|175214.8|175089.8|442
1698958200000|2023-11-02 20:50:00|175287|175162|175237.8|175112.8|175301.3|175176.3|175228.6|175103.6|484
1698958500000|2023-11-02 20:55:00|175237.3|175112.3|175235.1|175077.2|175240.9|175115.9|175196.3|175071.3|460
1698958800000|2023-11-02 21:00:00|175235.5|175077.4|175308.5|175076.2|175311.2|175082.8|175225.1|175044.4|27
1698959100000|2023-11-02 21:05:00|175308|175075.4|175457.3|175147.3|175468|175158|175291.8|175075.2|52
1698959400000|2023-11-02 21:10:00|175457.7|175147.7|175461.6|175151.6|175470.6|175160.6|175456.8|175146.8|69
1698959700000|2023-11-02 21:15:00|175462.2|175152.2|175456.9|175146.9|175462.2|175152.2|175455.5|175145.5|34
1698960000000|2023-11-02 21:20:00|175456.8|175146.8|175455.8|175145.8|175457|175147|175455.8|175145.8|20
1698960300000|2023-11-02 21:25:00|175455.7|175145.7|175453|175143|175458.9|175148.9|175453|175143|19
1698960600000|2023-11-02 21:30:00|175455.5|175145.5|175422.3|175112.3|175459.8|175149.8|175422.3|175112.3|116
1698960900000|2023-11-02 21:35:00|175421.3|175111.3|175442|175132|175446.9|175136.9|175416.3|175106.3|140
1698961200000|2023-11-02 21:40:00|175441.8|175131.8|175438.3|175128.3|175457.5|175147.5|175419.2|175109.2|213
1698961500000|2023-11-02 21:45:00|175453.2|175143.2|175426.9|175116.9|175456|175146|175412.6|175102.6|157
1698961800000|2023-11-02 21:50:00|175427.7|175117.7|175433.8|175123.8|175444.5|175134.5|175421.5|175111.5|46
1698962100000|2023-11-02 21:55:00|175438.2|175128.2|175385.6|175135.3|175438.2|175157.8|175383.4|175085.1|206
1698962400000|2023-11-02 22:00:00|175426|175126.6|175290.8|175165.8|175438.9|175184.6|175283|175115.4|208
1698962700000|2023-11-02 22:05:00|175289.8|175164.8|175284.9|175159.9|175290.4|175165.4|175281.8|175156.8|102
1698963000000|2023-11-02 22:10:00|175285|175160|175303.7|175178.7|175304.7|175179.7|175276.3|175151.3|144
1698963300000|2023-11-02 22:15:00|175303.5|175178.5|175300.2|175175.2|175303.5|175178.5|175276.7|175151.7|113
1698963600000|2023-11-02 22:20:00|175300|175175|175330.6|175205.6|175338.2|175213.2|175256.5|175131.5|165
1698963900000|2023-11-02 22:25:00|175329.2|175204.2|175308.3|175183.3|175332.8|175207.8|175280.2|175155.2|184
1698964200000|2023-11-02 22:30:00|175308.8|175183.8|175322.9|175197.9|175326.4|175201.4|175303.9|175178.9|116
1698964500000|2023-11-02 22:35:00|175322.8|175197.8|175313.4|175188.4|175326.2|175201.2|175313.4|175188.4|86
1698964800000|2023-11-02 22:40:00|175313.5|175188.5|175365.8|175240.8|175373.8|175248.8|175312.7|175187.7|108
1698965100000|2023-11-02 22:45:00|175366.3|175241.3|175353.2|175228.2|175368.3|175243.3|175345.7|175220.7|104
1698965400000|2023-11-02 22:50:00|175352.9|175227.9|175348.4|175223.4|175353.5|175228.5|175346.3|175221.3|114
1698965700000|2023-11-02 22:55:00|175346.8|175221.8|175354.5|175229.5|175354.7|175229.7|175345.4|175220.4|65
1698966000000|2023-11-02 23:00:00|175354.9|175229.9|175385|175260|175392.8|175267.8|175353.8|175228.8|113
1698966300000|2023-11-02 23:05:00|175385.9|175260.9|175381.6|175256.6|175386.6|175261.6|175378.5|175253.5|101
1698966600000|2023-11-02 23:10:00|175381.4|175256.4|175404.8|175279.8|175410.9|175285.9|175379|175254|102
1698966900000|2023-11-02 23:15:00|175404.7|175279.7|175394.7|175269.7|175407.2|175282.2|175386.4|175261.4|166
1698967200000|2023-11-02 23:20:00|175394.8|175269.8|175412.8|175287.8|175413.3|175288.3|175385.9|175260.9|118
1698967500000|2023-11-02 23:25:00|175412.7|175287.7|175407.4|175282.4|175416.7|175291.7|175404.6|175279.6|88
1698967800000|2023-11-02 23:30:00|175408.5|175283.5|175409.9|175284.9|175416.2|175291.2|175405.3|175280.3|55
1698968100000|2023-11-02 23:35:00|175410.3|175285.3|175538|175413|175539|175414|175410.3|175285.3|178
1698968400000|2023-11-02 23:40:00|175537.9|175412.9|175516.5|175391.5|175538.6|175413.6|175508.7|175383.7|120
1698968700000|2023-11-02 23:45:00|175519.5|175394.5|175481.9|175356.9|175519.5|175394.5|175475.7|175350.7|124
1698969000000|2023-11-02 23:50:00|175482.2|175357.2|175483.8|175358.8|175502.4|175377.4|175476.4|175351.4|156
1698969300000|2023-11-02 23:55:00|175483.5|175358.5|175485|175360|175492.1|175367.1|175473.2|175348.2|138
1698969600000|2023-11-03 00:00:00|175482.2|175357.2|175435.8|175310.8|175485|175360|175419.7|175294.7|278
1698969900000|2023-11-03 00:05:00|175435.7|175310.7|175419.4|175294.4|175439.2|175314.2|175400.2|175275.2|278
1698970200000|2023-11-03 00:10:00|175419.5|175294.5|175389.6|175264.6|175419.7|175294.7|175383.3|175258.3|197
1698970500000|2023-11-03 00:15:00|175389.9|175264.9|175450.5|175325.5|175458|175333|175389.7|175264.7|232
1698970800000|2023-11-03 00:20:00|175450.2|175325.2|175456.3|175331.3|175456.3|175331.3|175418.7|175293.7|276
1698971100000|2023-11-03 00:25:00|175463.3|175338.3|175505|175380|175540.1|175415.1|175458.3|175333.3|352
1698971400000|2023-11-03 00:30:00|175505.7|175380.7|175500.9|175375.9|175510|175385|175485.7|175360.7|333
1698971700000|2023-11-03 00:35:00|175501.4|175376.4|175441.6|175316.6|175502.4|175377.4|175440.3|175315.3|453
1698972000000|2023-11-03 00:40:00|175440.5|175315.5|175434|175309|175449.2|175324.2|175424.1|175299.1|491
1698972300000|2023-11-03 00:45:00|175435.4|175310.4|175470.2|175345.2|175474.3|175349.3|175435.4|175310.4|362
1698972600000|2023-11-03 00:50:00|175470.1|175345.1|175449.3|175324.3|175478.3|175353.3|175444.4|175319.4|256
1698972900000|2023-11-03 00:55:00|175449|175324|175421.7|175296.7|175451.7|175326.7|175418.9|175293.9|377
1698973200000|2023-11-03 01:00:00|175427.5|175302.5|175418.9|175293.9|175473.5|175348.5|175417.1|175292.1|524
1698973500000|2023-11-03 01:05:00|175419.4|175294.4|175411.3|175286.3|175446.5|175321.5|175377.6|175252.6|514
1698973800000|2023-11-03 01:10:00|175411.9|175286.9|175394.4|175269.4|175412.3|175287.3|175372.4|175247.4|544
1698974100000|2023-11-03 01:15:00|175395.1|175270.1|175363.8|175238.8|175432.9|175307.9|175359.3|175234.3|639
1698974400000|2023-11-03 01:20:00|175364.2|175239.2|175375.8|175250.8|175382.5|175257.5|175325.6|175200.6|549
1698974700000|2023-11-03 01:25:00|175375.4|175250.4|175374.5|175249.5|175384.7|175259.7|175371.7|175246.7|335
1698975000000|2023-11-03 01:30:00|175373|175248|175345.6|175220.6|175385.8|175260.8|175345.4|175220.4|458
1698975300000|2023-11-03 01:35:00|175345.7|175220.7|175331.8|175206.8|175360|175235|175293.4|175168.4|523
1698975600000|2023-11-03 01:40:00|175331.9|175206.9|175286.6|175161.6|175343|175218|175284|175159|608
1698975900000|2023-11-03 01:45:00|175286.7|175161.7|175346.8|175221.8|175348.4|175223.4|175286.7|175161.7|563
1698976200000|2023-11-03 01:50:00|175348.1|175223.1|175317.1|175192.1|175348.1|175223.1|175317.1|175192.1|623
1698976500000|2023-11-03 01:55:00|175316.9|175191.9|175323|175198|175335.7|175210.7|175312.2|175187.2|616
1698976800000|2023-11-03 02:00:00|175323.2|175198.2|175287.5|175162.5|175324|175199|175282.8|175157.8|595
1698977100000|2023-11-03 02:05:00|175288.5|175163.5|175259.7|175134.7|175294.5|175169.5|175238.8|175113.8|530
1698977400000|2023-11-03 02:10:00|175259.2|175134.2|175224.7|175099.7|175262.9|175137.9|175220.1|175095.1|463
1698977700000|2023-11-03 02:15:00|175224.6|175099.6|175195.9|175070.9|175259.3|175134.3|175195.1|175070.1|595
1698978000000|2023-11-03 02:20:00|175196.1|175071.1|175187.1|175062.1|175204.1|175079.1|175181.9|175056.9|310
1698978300000|2023-11-03 02:25:00|175186.5|175061.5|175193.6|175068.6|175199.6|175074.6|175170.5|175045.5|500
1698978600000|2023-11-03 02:30:00|175192.7|175067.7|175193.5|175068.5|175198.2|175073.2|175159.6|175034.6|356
1698978900000|2023-11-03 02:35:00|175194.2|175069.2|175167.8|175042.8|175201.1|175076.1|175157.3|175032.3|433
1698979200000|2023-11-03 02:40:00|175168|175043|175197.1|175072.1|175201.8|175076.8|175166.3|175041.3|450
1698979500000|2023-11-03 02:45:00|175197|175072|175266.4|175141.4|175267.8|175142.8|175197|175072|521
1698979800000|2023-11-03 02:50:00|175266.8|175141.8|175223.9|175098.9|175275.9|175150.9|175222.2|175097.2|381
1698980100000|2023-11-03 02:55:00|175223.3|175098.3|175225.7|175100.7|175231.5|175106.5|175203.1|175078.1|572
1698980400000|2023-11-03 03:00:00|175225.4|175100.4|175221.6|175096.6|175225.9|175100.9|175182.9|175057.9|564
1698980700000|2023-11-03 03:05:00|175221.8|175096.8|175221|175096|175229.4|175104.4|175208.4|175083.4|704
1698981000000|2023-11-03 03:10:00|175220.5|175095.5|175260.2|175135.2|175263.6|175138.6|175211.5|175086.5|646
1698981300000|2023-11-03 03:15:00|175260|175135|175213.1|175088.1|175265.4|175140.4|175213.1|175088.1|522
1698981600000|2023-11-03 03:20:00|175213.3|175088.3|175195.3|175070.3|175213.3|175088.3|175191.7|175066.7|574
1698981900000|2023-11-03 03:25:00|175198.9|175073.9|175196.5|175071.5|175206.1|175081.1|175187.3|175062.3|562
1698982200000|2023-11-03 03:30:00|175197.4|175072.4|175202.9|175077.9|175210.1|175085.1|175195|175070|564
1698982500000|2023-11-03 03:35:00|175202.8|175077.8|175210|175085|175220.3|175095.3|175202.5|175077.5|606
1698982800000|2023-11-03 03:40:00|175210.1|175085.1|175214.4|175089.4|175220.6|175095.6|175201.3|175076.3|649
1698983100000|2023-11-03 03:45:00|175215.2|175090.2|175200.2|175075.2|175233.9|175108.9|175188.2|175063.2|458
1698983400000|2023-11-03 03:50:00|175200.3|175075.3|175228.4|175103.4|175229.3|175104.3|175196.6|175071.6|572
1698983700000|2023-11-03 03:55:00|175228.9|175103.9|175249.9|175124.9|175257.1|175132.1|175224.7|175099.7|643
1698984000000|2023-11-03 04:00:00|175248.9|175123.9|175227.7|175102.7|175248.9|175123.9|175224.4|175099.4|548
1698984300000|2023-11-03 04:05:00|175228.1|175103.1|175224|175099|175234|175109|175221.2|175096.2|426
1698984600000|2023-11-03 04:10:00|175224.6|175099.6|175207.7|175082.7|175227.4|175102.4|175207.1|175082.1|546
1698984900000|2023-11-03 04:15:00|175207.8|175082.8|175196.6|175071.6|175216.5|175091.5|175174.6|175049.6|402
1698985200000|2023-11-03 04:20:00|175196.7|175071.7|175196.6|175071.6|175205.3|175080.3|175190.9|175065.9|420
1698985500000|2023-11-03 04:25:00|175197|175072|175212.5|175087.5|175218.6|175093.6|175193.8|175068.8|559
1698985800000|2023-11-03 04:30:00|175211|175086|175204.4|175079.4|175218|175093|175202.2|175077.2|684
1698986100000|2023-11-03 04:35:00|175204.1|175079.1|175225.8|175100.8|175227.6|175102.6|175202.6|175077.6|532
1698986400000|2023-11-03 04:40:00|175224.9|175099.9|175201.6|175076.6|175232.3|175107.3|175193.2|175068.2|516
1698986700000|2023-11-03 04:45:00|175200.9|175075.9|175189.8|175064.8|175206.4|175081.4|175186.4|175061.4|519
1698987000000|2023-11-03 04:50:00|175189.4|175064.4|175197.2|175072.2|175202.7|175077.7|175180.4|175055.4|353
1698987300000|2023-11-03 04:55:00|175198|175073|175206|175081|175207.8|175082.8|175194.9|175069.9|354
1698987600000|2023-11-03 05:00:00|175206.1|175081.1|175199.5|175074.5|175210|175085|175198.4|175073.4|455
1698987900000|2023-11-03 05:05:00|175200.2|175075.2|175199|175074|175209.5|175084.5|175198.7|175073.7|459
1698988200000|2023-11-03 05:10:00|175199.1|175074.1|175198.4|175073.4|175210|175085|175180.9|175055.9|406
1698988500000|2023-11-03 05:15:00|175198.6|175073.6|175217.8|175092.8|175222.8|175097.8|175191|175066|453
1698988800000|2023-11-03 05:20:00|175217.9|175092.9|175225.1|175100.1|175235.1|175110.1|175217.6|175092.6|439
1698989100000|2023-11-03 05:25:00|175224.9|175099.9|175227.5|175102.5|175241.4|175116.4|175221.2|175096.2|481
1698989400000|2023-11-03 05:30:00|175225.9|175100.9|175184.4|175059.4|175225.9|175100.9|175182|175057|357
1698989700000|2023-11-03 05:35:00|175184.5|175059.5|175182.1|175057.1|175196.7|175071.7|175181|175056|361
1698990000000|2023-11-03 05:40:00|175182.2|175057.2|175144.8|175019.8|175196.1|175071.1|175138.7|175013.7|542
1698990300000|2023-11-03 05:45:00|175144.9|175019.9|175137.4|175012.4|175156.9|175031.9|175128.6|175003.6|332
1698990600000|2023-11-03 05:50:00|175137.6|175012.6|175140|175015|175159.2|175034.2|175128.2|175003.2|386
1698990900000|2023-11-03 05:55:00|175139.8|175014.8|175134.3|175009.3|175141.4|175016.4|175128.9|175003.9|401
1698991200000|2023-11-03 06:00:00|175134.5|175009.5|175163.9|175038.9|175165.7|175040.7|175130.1|175005.1|400
1698991500000|2023-11-03 06:05:00|175161.9|175036.9|175199.5|175074.5|175204|175079|175157.5|175032.5|563
1698991800000|2023-11-03 06:10:00|175197.9|175072.9|175197.7|175072.7|175223.9|175098.9|175197|175072|482
1698992100000|2023-11-03 06:15:00|175198.6|175073.6|175181.2|175056.2|175199.5|175074.5|175163.7|175038.7|444
1698992400000|2023-11-03 06:20:00|175181.4|175056.4|175214.5|175089.5|175222.2|175097.2|175181.1|175056.1|521
1698992700000|2023-11-03 06:25:00|175213.9|175088.9|175198.6|175073.6|175213.9|175088.9|175196.3|175071.3|480
1698993000000|2023-11-03 06:30:00|175198.7|175073.7|175196.2|175071.2|175205.3|175080.3|175194.6|175069.6|410
1698993300000|2023-11-03 06:35:00|175173.7|175048.7|175181.4|175056.4|175187.7|175062.7|175168.8|175043.8|451
1698993600000|2023-11-03 06:40:00|175181.2|175056.2|175181.8|175056.8|175192.6|175067.6|175179|175054|512
1698993900000|2023-11-03 06:45:00|175182.8|175057.8|175228.4|175103.4|175228.4|175103.4|175182.8|175057.8|365
1698994200000|2023-11-03 06:50:00|175228.3|175103.3|175217.2|175092.2|175238.2|175113.2|175213.6|175088.6|528
1698994500000|2023-11-03 06:55:00|175216|175091|175213|175088|175226.4|175101.4|175204|175079|588
1698994800000|2023-11-03 07:00:00|175211.1|175086.1|175252.6|175127.6|175286.4|175161.4|175211.1|175086.1|586
1698995100000|2023-11-03 07:05:00|175252.7|175127.7|175245|175120|175258.7|175133.7|175227.6|175102.6|532
1698995400000|2023-11-03 07:10:00|175245.2|175120.2|175224|175099|175258.7|175133.7|175188.7|175063.7|645
1698995700000|2023-11-03 07:15:00|175223.3|175098.3|175233.8|175108.8|175256.2|175131.2|175163.4|175038.4|604
1698996000000|2023-11-03 07:20:00|175233.7|175108.7|175171.5|175046.5|175237.4|175112.4|175156.7|175031.7|530
1698996300000|2023-11-03 07:25:00|175172|175047|175192|175067|175210.2|175085.2|175164.6|175039.6|530
1698996600000|2023-11-03 07:30:00|175194.1|175069.1|175192.8|175067.8|175207.1|175082.1|175181.8|175056.8|616
1698996900000|2023-11-03 07:35:00|175192.5|175067.5|175144|175019|175207.5|175082.5|175139.5|175014.5|626
1698997200000|2023-11-03 07:40:00|175144.1|175019.1|175294.4|175169.4|175310.2|175185.2|175140.1|175015.1|665
1698997500000|2023-11-03 07:45:00|175295.3|175170.3|175362.2|175237.2|175367.5|175242.5|175254.9|175129.9|678
1698997800000|2023-11-03 07:50:00|175361.9|175236.9|175347.9|175222.9|175372.4|175247.4|175330.3|175205.3|624
1698998100000|2023-11-03 07:55:00|175347.7|175222.7|175438.7|175313.7|175440.2|175315.2|175332|175207|781
1698998400000|2023-11-03 08:00:00|175438.4|175313.4|175510.2|175385.2|175518.4|175393.4|175324.3|175199.3|788
1698998700000|2023-11-03 08:05:00|175510|175385|175360.5|175235.5|175515.6|175390.6|175360|175235|792
1698999000000|2023-11-03 08:10:00|175360|175235|175235.8|175110.8|175373.5|175248.5|175225.2|175100.2|737
1698999300000|2023-11-03 08:15:00|175237.9|175112.9|175307.4|175182.4|175313|175188|175226.3|175101.3|661
1698999600000|2023-11-03 08:20:00|175303.6|175178.6|175423.8|175298.8|175452|175327|175298.5|175173.5|768
1698999900000|2023-11-03 08:25:00|175415.9|175290.9|175334.1|175209.1|175428.1|175303.1|175316.1|175191.1|697
1699000200000|2023-11-03 08:30:00|175333.9|175208.9|175298.9|175173.9|175372|175247|175294.9|175169.9|669
1699000500000|2023-11-03 08:35:00|175299|175174|175320|175195|175324.4|175199.4|175258.2|175133.2|761
1699000800000|2023-11-03 08:40:00|175319.4|175194.4|175239.9|175114.9|175354.8|175229.8|175236.9|175111.9|684
1699001100000|2023-11-03 08:45:00|175239.8|175114.8|175267.7|175142.7|175272.4|175147.4|175234.2|175109.2|614
1699001400000|2023-11-03 08:50:00|175269.2|175144.2|175163.2|175038.2|175280.5|175155.5|175142.5|175017.5|653
1699001700000|2023-11-03 08:55:00|175160.7|175035.7|175174.5|175049.5|175202.5|175077.5|175160|175035|602
1699002000000|2023-11-03 09:00:00|175173|175048|175197.7|175072.7|175233.8|175108.8|175168.5|175043.5|719
1699002300000|2023-11-03 09:05:00|175197.6|175072.6|175294.3|175169.3|175300.4|175175.4|175168.3|175043.3|527
1699002600000|2023-11-03 09:10:00|175294.5|175169.5|175182.4|175057.4|175388.3|175263.3|175179.5|175054.5|791
1699002900000|2023-11-03 09:15:00|175182.1|175057.1|175219.9|175094.9|175229.8|175104.8|175147.7|175022.7|605
1699003200000|2023-11-03 09:20:00|175214.5|175089.5|175286.3|175161.3|175291.7|175166.7|175189.4|175064.4|557
1699003500000|2023-11-03 09:25:00|175287.2|175162.2|175457.9|175332.9|175458.4|175333.4|175264.5|175139.5|590
1699003800000|2023-11-03 09:30:00|175459.9|175334.9|175462.3|175337.3|175462.3|175337.3|175334.7|175209.7|488
1699004100000|2023-11-03 09:35:00|175462.4|175337.4|175387.2|175262.2|175462.5|175337.5|175364.7|175239.7|631
1699004400000|2023-11-03 09:40:00|175387|175262|175325.8|175200.8|175390|175265|175300.4|175175.4|590
1699004700000|2023-11-03 09:45:00|175325.6|175200.6|175255.8|175130.8|175327.5|175202.5|175241.4|175116.4|464
1699005000000|2023-11-03 09:50:00|175253.7|175128.7|175276.3|175151.3|175286.7|175161.7|175251.4|175126.4|555
1699005300000|2023-11-03 09:55:00|175276.4|175151.4|175234.1|175109.1|175335.1|175210.1|175227.2|175102.2|611
1699005600000|2023-11-03 10:00:00|175233.7|175108.7|175312.9|175187.9|175320.1|175195.1|175231.1|175106.1|511
1699005900000|2023-11-03 10:05:00|175313|175188|175279|175154|175320.2|175195.2|175251.6|175126.6|647
1699006200000|2023-11-03 10:10:00|175282.4|175157.4|175222.9|175097.9|175290.6|175165.6|175198.3|175073.3|619
1699006500000|2023-11-03 10:15:00|175223|175098|175220.3|175095.3|175238|175113|175198.1|175073.1|746
1699006800000|2023-11-03 10:20:00|175220.7|175095.7|175248.8|175123.8|175272.1|175147.1|175216.8|175091.8|698
1699007100000|2023-11-03 10:25:00|175248.9|175123.9|175275|175150|175317.5|175192.5|175222.6|175097.6|668
1699007400000|2023-11-03 10:30:00|175276.3|175151.3|175329.7|175204.7|175341.2|175216.2|175252.9|175127.9|660
1699007700000|2023-11-03 10:35:00|175329.1|175204.1|175293|175168|175340.8|175215.8|175272.5|175147.5|669
1699008000000|2023-11-03 10:40:00|175293.2|175168.2|175421.6|175296.6|175425.1|175300.1|175288.4|175163.4|663
1699008300000|2023-11-03 10:45:00|175421.1|175296.1|175337.4|175212.4|175455.2|175330.2|175331.8|175206.8|626
1699008600000|2023-11-03 10:50:00|175337.3|175212.3|175297.8|175172.8|175349.6|175224.6|175237.7|175112.7|595
1699008900000|2023-11-03 10:55:00|175297.5|175172.5|175324.3|175199.3|175327.7|175202.7|175292.8|175167.8|631
1699009200000|2023-11-03 11:00:00|175325.2|175200.2|175193.5|175068.5|175328.4|175203.4|175193.2|175068.2|681
1699009500000|2023-11-03 11:05:00|175193.6|175068.6|175235.2|175110.2|175258.7|175133.7|175193.6|175068.6|547
1699009800000|2023-11-03 11:10:00|175235.4|175110.4|175317.2|175192.2|175318.3|175193.3|175155|175030|538
1699010100000|2023-11-03 11:15:00|175316.4|175191.4|175344.8|175219.8|175347.4|175222.4|175286.6|175161.6|686
1699010400000|2023-11-03 11:20:00|175344.7|175219.7|175353.1|175228.1|175384.6|175259.6|175270.4|175145.4|646
1699010700000|2023-11-03 11:25:00|175353.2|175228.2|175329.4|175204.4|175357|175232|175325|175200|623
1699011000000|2023-11-03 11:30:00|175330.5|175205.5|175385.4|175260.4|175412.8|175287.8|175330.3|175205.3|709
1699011300000|2023-11-03 11:35:00|175385.1|175260.1|175484.4|175359.4|175530.5|175405.5|175382.2|175257.2|651
1699011600000|2023-11-03 11:40:00|175484.2|175359.2|175458|175333|175529.3|175404.3|175451.6|175326.6|660
1699011900000|2023-11-03 11:45:00|175457.5|175332.5|175478.4|175353.4|175500.5|175375.5|175432.2|175307.2|639
1699012200000|2023-11-03 11:50:00|175478.3|175353.3|175496.3|175371.3|175498.1|175373.1|175441.9|175316.9|605
1699012500000|2023-11-03 11:55:00|175496.5|175371.5|175513.1|175388.1|175552|175427|175429.7|175304.7|704
1699012800000|2023-11-03 12:00:00|175508.4|175383.4|175526.6|175401.6|175529.5|175404.5|175394|175269|888
1699013100000|2023-11-03 12:05:00|175526.4|175401.4|175586|175461|175688.6|175563.6|175525.8|175400.8|800
1699013400000|2023-11-03 12:10:00|175586.1|175461.1|175544.7|175419.7|175604.7|175479.7|175525.3|175400.3|717
1699013700000|2023-11-03 12:15:00|175543.1|175418.1|175321|175196|175546|175421|175320.8|175195.8|738
1699014000000|2023-11-03 12:20:00|175321.2|175196.2|175221.2|175096.2|175561.3|175436.3|175205.1|175080.1|959
1699014300000|2023-11-03 12:25:00|175221.1|175096.1|175272.4|174962.4|175294.5|175167.9|175019.4|174894.4|906
1699014600000|2023-11-03 12:30:00|175258.3|174948.3|174011.7|173886.7|175266.2|174956.2|174002.4|173877.4|1155
1699014900000|2023-11-03 12:35:00|174026.8|173901.8|173803.5|173678.5|174349.5|174224.5|173700.1|173575.1|1130
1699015200000|2023-11-03 12:40:00|173803.6|173678.6|173568.5|173443.5|174021.1|173896.1|173518.9|173393.9|1131
1699015500000|2023-11-03 12:45:00|173567.5|173442.5|173223.5|173098.5|173673.8|173548.8|173219|173094|1076
1699015800000|2023-11-03 12:50:00|173219.5|173094.5|173594.4|173469.4|173602.9|173477.9|173182.9|173057.9|1064
1699016100000|2023-11-03 12:55:00|173581.6|173456.6|173672.9|173547.9|173876.4|173751.4|173558.5|173433.5|1033
1699016400000|2023-11-03 13:00:00|173673.4|173548.4|173455.8|173330.8|173750.3|173625.3|173446.9|173321.9|1015
1699016700000|2023-11-03 13:05:00|173475.2|173350.2|173683.1|173558.1|173700|173575|173430.1|173305.1|1072
1699017000000|2023-11-03 13:10:00|173683.6|173558.6|173751.5|173626.5|173858.1|173733.1|173637.2|173532.5|1027
1699017300000|2023-11-03 13:15:00|173750.5|173625.5|173820.9|173695.9|173847.4|173722.4|173666.2|173541.2|1029
1699017600000|2023-11-03 13:20:00|173821|173696|173429.9|173304.9|173821|173696|173425.5|173300.5|1076
1699017900000|2023-11-03 13:25:00|173431.8|173306.8|173476.8|173351.8|173520.9|173395.9|173369.9|173244.9|1012
1699018200000|2023-11-03 13:30:00|173475.9|173350.9|173393.3|173268.3|173543.1|173418.1|173252.8|173127.8|1061
1699018500000|2023-11-03 13:35:00|173395.8|173270.8|173169.2|173044.2|173433.9|173308.9|173131|173006|1049
1699018800000|2023-11-03 13:40:00|173171.1|173046.1|172993.3|172868.3|173271.9|173146.9|172886.9|172761.9|1003
1699019100000|2023-11-03 13:45:00|172995.3|172870.3|173198.1|173073.1|173202.4|173077.4|172895.3|172770.3|1027
1699019400000|2023-11-03 13:50:00|173197.7|173072.7|173267|173142|173319.9|173194.9|173178.3|173053.3|993
1699019700000|2023-11-03 13:55:00|173267.3|173142.3|173343.9|173207|173387.7|173262.7|173246.2|173121.2|948
1699020000000|2023-11-03 14:00:00|173244.5|173099.2|173205.7|173080.7|173482.8|173357.8|172983.4|172835.1|1116
1699020300000|2023-11-03 14:05:00|173181|173056|173724.8|173599.8|173730.5|173605.5|173133.8|173008.8|1114
1699020600000|2023-11-03 14:10:00|173723|173598|173807.6|173682.6|173809.2|173684.2|173595|173470|1098
1699020900000|2023-11-03 14:15:00|173790.1|173665.1|173707.4|173582.4|173944.1|173819.1|173669.7|173544.7|1062
1699021200000|2023-11-03 14:20:00|173707.8|173582.8|173911.9|173786.9|173926.3|173801.3|173615.8|173490.8|1051
1699021500000|2023-11-03 14:25:00|173910.3|173785.3|174199.7|174074.7|174295.6|174170.6|173875.2|173750.2|1086
1699021800000|2023-11-03 14:30:00|174200.7|174075.7|174252.9|174127.9|174280.9|174155.9|174135.9|174010.9|1038
1699022100000|2023-11-03 14:35:00|174252.3|174127.3|173939.3|173814.3|174326.7|174201.7|173916.4|173791.4|1007
1699022400000|2023-11-03 14:40:00|173939|173814|174023.3|173898.3|174059.7|173934.7|173837.8|173712.8|1024
1699022700000|2023-11-03 14:45:00|174020.4|173895.4|174069.5|173944.5|174096.4|173971.4|173942.3|173817.3|903
1699023000000|2023-11-03 14:50:00|174069.8|173944.8|174149.4|174024.4|174231.7|174106.7|174003.2|173878.2|906
1699023300000|2023-11-03 14:55:00|174149|174024|173957|173832|174151|174026|173952.4|173827.4|972
1699023600000|2023-11-03 15:00:00|173953.8|173828.8|173904.6|173779.6|174025.7|173900.7|173862.4|173737.4|947
1699023900000|2023-11-03 15:05:00|173901.3|173776.3|173868|173743|173937.7|173812.7|173833.3|173708.3|891
1699024200000|2023-11-03 15:10:00|173867.2|173742.2|173972.8|173847.8|174073.3|173948.3|173866|173741|860
1699024500000|2023-11-03 15:15:00|173973.1|173848.1|174074.6|173949.6|174104.7|173979.7|173929.1|173804.1|892
1699024800000|2023-11-03 15:20:00|174075|173950|174142.5|174017.5|174192.7|174067.7|174059.3|173934.3|890
1699025100000|2023-11-03 15:25:00|174142.4|174017.4|174180.3|174055.3|174186.4|174061.4|174079.9|173954.9|799
1699025400000|2023-11-03 15:30:00|174177|174052|174176.3|174051.3|174198.2|174073.2|174080.6|173955.6|864
1699025700000|2023-11-03 15:35:00|174175.1|174050.1|174055.6|173930.6|174187.2|174062.2|174023.6|173898.6|858
1699026000000|2023-11-03 15:40:00|174052.8|173927.8|174144.2|174019.2|174212.2|174087.2|174052.2|173927.2|861
1699026300000|2023-11-03 15:45:00|174144.4|174019.4|174003|173878|174154.5|174029.5|173967|173842|891
1699026600000|2023-11-03 15:50:00|174003.5|173878.5|173869.7|173744.7|174003.6|173878.6|173782.6|173657.6|883
1699026900000|2023-11-03 15:55:00|173865.9|173740.9|173826.8|173701.8|173867.3|173742.3|173744.2|173619.2|911
1699027200000|2023-11-03 16:00:00|173826.1|173701.1|174107.2|173982.2|174116.4|173991.4|173813.3|173688.3|906
1699027500000|2023-11-03 16:05:00|174107.8|173982.8|174006.1|173881.1|174155.9|174030.9|173990.9|173865.9|828
1699027800000|2023-11-03 16:10:00|174002.2|173877.2|173883.5|173758.5|174003.7|173878.7|173798.3|173673.3|900
1699028100000|2023-11-03 16:15:00|173883.8|173758.8|173733.5|173608.5|173905.4|173780.4|173723.6|173598.6|884
1699028400000|2023-11-03 16:20:00|173733.2|173608.2|173815|173690|173844.2|173719.2|173687.4|173562.4|833
1699028700000|2023-11-03 16:25:00|173814.9|173689.9|173998.9|173873.9|173998.9|173873.9|173787.6|173662.6|774
1699029000000|2023-11-03 16:30:00|173993.9|173868.9|174015.1|173890.1|174073.2|173948.2|173950.3|173825.3|855
1699029300000|2023-11-03 16:35:00|174015|173890|174163.1|174038.1|174198.4|174073.4|174001.3|173876.3|754
1699029600000|2023-11-03 16:40:00|174162.8|174037.8|174115.2|173990.2|174179.4|174054.4|174071.7|173946.7|788
1699029900000|2023-11-03 16:45:00|174115.1|173990.1|174060.5|173935.5|174139.3|174014.3|173998.8|173873.8|842
1699030200000|2023-11-03 16:50:00|174060.6|173935.6|174236.3|174111.3|174237|174112|174041.4|173916.4|791
1699030500000|2023-11-03 16:55:00|174235.5|174110.5|174168.1|174043.1|174235.5|174110.5|174138.3|174013.3|767
1699030800000|2023-11-03 17:00:00|174166.7|174041.7|174092.9|173967.9|174199.1|174074.1|174088.2|173963.2|823
1699031100000|2023-11-03 17:05:00|174099.3|173974.3|174218.6|174093.6|174239.1|174114.1|174099.3|173974.3|830
1699031400000|2023-11-03 17:10:00|174220.2|174095.2|174442.4|174317.4|174443.4|174318.4|174205.4|174080.4|833
1699031700000|2023-11-03 17:15:00|174441.5|174316.5|174406|174281|174494.1|174369.1|174343.4|174241.4|822
1699032000000|2023-11-03 17:20:00|174406.3|174281.3|174357.1|174232.1|174419.9|174294.9|174344.1|174219.1|822
1699032300000|2023-11-03 17:25:00|174357.2|174232.2|174408|174283|174443.3|174318.3|174349.3|174224.3|689
1699032600000|2023-11-03 17:30:00|174407.3|174282.3|174286.8|174161.8|174415.5|174290.5|174259.3|174134.3|808
1699032900000|2023-11-03 17:35:00|174286.7|174161.7|174307.1|174182.1|174324.6|174199.6|174260.1|174135.1|765
1699033200000|2023-11-03 17:40:00|174305.9|174180.9|174629.7|174504.7|174641.5|174516.5|174305.1|174180.1|788
1699033500000|2023-11-03 17:45:00|174617|174492|174576.4|174451.4|174702.7|174577.7|174542|174417|760
1699033800000|2023-11-03 17:50:00|174576.2|174451.2|174504.8|174379.8|174647.3|174522.3|174503.4|174378.4|780
1699034100000|2023-11-03 17:55:00|174505|174380|174369.4|174244.4|174507.5|174382.5|174308.4|174183.4|741
1699034400000|2023-11-03 18:00:00|174343|174218|174376.2|174251.2|174419.4|174294.4|174307.7|174182.7|794
1699034700000|2023-11-03 18:05:00|174377.5|174252.5|174311.3|174186.3|174398.3|174273.3|174308.8|174183.8|726
1699035000000|2023-11-03 18:10:00|174311.8|174186.8|174307.9|174182.9|174371.6|174246.6|174265.4|174140.4|781
1699035300000|2023-11-03 18:15:00|174307.7|174182.7|174316|174191|174343.1|174218.1|174248.2|174123.2|707
1699035600000|2023-11-03 18:20:00|174314.7|174189.7|174442|174317|174442|174317|174242.3|174117.3|774
1699035900000|2023-11-03 18:25:00|174434|174309|174365.5|174240.5|174479.9|174354.9|174347.8|174222.8|670
1699036200000|2023-11-03 18:30:00|174362.6|174237.6|174472|174347|174514.6|174389.6|174350|174225|663
1699036500000|2023-11-03 18:35:00|174471.8|174346.8|174426.6|174301.6|174500.7|174375.7|174418.3|174293.3|607
1699036800000|2023-11-03 18:40:00|174424.5|174299.5|174386.4|174261.4|174424.5|174299.5|174347.2|174222.2|514
1699037100000|2023-11-03 18:45:00|174386.3|174261.3|174391.2|174266.2|174427|174302|174342.7|174217.7|626
1699037400000|2023-11-03 18:50:00|174391.3|174266.3|174380.2|174255.2|174445.7|174320.7|174369.6|174244.6|672
1699037700000|2023-11-03 18:55:00|174380.1|174255.1|174295.3|174170.3|174414.8|174289.8|174289.2|174164.2|762
1699038000000|2023-11-03 19:00:00|174290.1|174165.1|174412|174287|174441.5|174325.5|174290.1|174165.1|806
1699038300000|2023-11-03 19:05:00|174396|174271|174482.7|174357.7|174498.5|174373.5|174371.8|174246.8|700
1699038600000|2023-11-03 19:10:00|174482.9|174357.9|174487.6|174362.6|174566.1|174441.1|174456.6|174331.6|794
1699038900000|2023-11-03 19:15:00|174487.7|174362.7|174477|174352|174550.8|174425.8|174471.4|174346.4|670
1699039200000|2023-11-03 19:20:00|174476.4|174351.4|174452.4|174327.4|174494.2|174369.2|174430.6|174305.6|551
1699039500000|2023-11-03 19:25:00|174452.9|174327.9|174421.9|174296.9|174463.3|174338.3|174397.1|174272.1|717
1699039800000|2023-11-03 19:30:00|174419|174294|174514.8|174389.8|174517.3|174392.3|174419|174294|672
1699040100000|2023-11-03 19:35:00|174514.7|174389.7|174528.9|174403.9|174541.5|174416.5|174506.5|174381.5|671
1699040400000|2023-11-03 19:40:00|174525.3|174400.3|174511.5|174386.5|174527.1|174402.1|174427.6|174302.6|680
1699040700000|2023-11-03 19:45:00|174513.5|174388.5|174597.7|174472.7|174616.4|174491.4|174512.3|174387.3|722
1699041000000|2023-11-03 19:50:00|174597.3|174472.3|174757.8|174632.8|174848.4|174723.4|174596.2|174471.2|755
1699041300000|2023-11-03 19:55:00|174756.2|174631.2|174697.1|174572.1|174761|174636|174668.6|174543.6|796
1699041600000|2023-11-03 20:00:00|174704.1|174579.1|174685.9|174560.9|174704.9|174579.9|174634.5|174509.5|562
1699041900000|2023-11-03 20:05:00|174685.6|174560.6|174810.6|174685.6|174816|174691|174668.1|174543.1|500
1699042200000|2023-11-03 20:10:00|174810.9|174685.9|174773.4|174648.4|174818.5|174693.5|174759.2|174634.2|470
1699042500000|2023-11-03 20:15:00|174773.3|174648.3|174737.3|174612.3|174858|174733|174729.2|174604.2|554
1699042800000|2023-11-03 20:20:00|174736.6|174611.6|174756.7|174631.7|174782.9|174657.9|174732.2|174607.2|417
1699043100000|2023-11-03 20:25:00|174756.9|174631.9|174729.1|174604.1|174863.6|174738.6|174721.3|174596.3|551
1699043400000|2023-11-03 20:30:00|174757.8|174632.8|174722.9|174597.9|174757.8|174632.8|174695.6|174570.6|443
1699043700000|2023-11-03 20:35:00|174724.2|174599.2|174744.7|174619.7|174763.4|174638.4|174717.3|174592.3|471
1699044000000|2023-11-03 20:40:00|174745.9|174620.9|174823|174698|174823|174698|174739.7|174614.7|579
1699044300000|2023-11-03 20:45:00|174823.6|174698.6|174818.3|174693.3|174849.2|174724.2|174787|174662|563
1699044600000|2023-11-03 20:50:00|174818.5|174693.5|174815.1|174505.1|174850.4|174716.2|174784|174496.6|746
1699044900000|2023-11-03 20:55:00|174829.2|174519.2|174891.7|174581.7|174894.4|174584.4|174727.8|174417.8|655
1699218000000|2023-11-05 21:00:00|174768.3|174487.1|174768|174487.3|174768.3|174487.3|174768|174487.1|6
1699218300000|2023-11-05 21:05:00|174767.9|174487.4|174767.9|174487.4|174767.9|174487.4|174767.9|174487.4|2
1699218600000|2023-11-05 21:10:00|174754.2|174482.3|174767.5|174412.5|174767.5|174516.9|174681.9|174412.5|3
1699218900000|2023-11-05 21:15:00|174681.9|174516.9|174682|174517|174682|174517|174681.9|174516.9|2
1699221600000|2023-11-05 22:00:00|174726.7|174472.2|174735.9|174453.6|174774.5|174472.2|174726.7|174419.5|4
1699221900000|2023-11-05 22:05:00|174772|174422|174726.7|174472.2|174779.5|174472.2|174726.7|174396.6|22
1699222200000|2023-11-05 22:10:00|174754|174404|174797.9|174447.9|174799.7|174471.2|174724.1|174404|42
1699222500000|2023-11-05 22:15:00|174797.5|174447.5|174744|174481.5|174817.9|174481.5|174744|174415.8|124
1699222800000|2023-11-05 22:20:00|174743.9|174458.2|174745.3|174458.3|174790.6|174481.6|174718.6|174429.1|57
1699223100000|2023-11-05 22:25:00|174775.3|174454.4|174768.1|174450.8|174826.7|174476.7|174724.8|174374.8|73
1699223400000|2023-11-05 22:30:00|174768.7|174449.1|174749.3|174452.6|174780|174476.9|174721.4|174371.4|99
1699223700000|2023-11-05 22:35:00|174736.9|174462.9|174761.6|174470.2|174761.6|174476.9|174729.5|174452.9|40
1699224000000|2023-11-05 22:40:00|174744.1|174470.3|174736.9|174462.4|174796.3|174476.9|174725.1|174433.3|107
1699224300000|2023-11-05 22:45:00|174729.3|174462.2|174790.3|174440.3|174793.4|174467.6|174725.1|174429.6|178
1699224600000|2023-11-05 22:50:00|174789.5|174439.5|174760.2|174463.5|174794.4|174482.7|174739.1|174433.3|302
1699224900000|2023-11-05 22:55:00|174785.6|174435.6|174760.1|174458.8|174803.1|174473.5|174756.6|174433.5|126
1699225200000|2023-11-05 23:00:00|174762.9|174464.2|174908|174728.7|174966.1|174799|174741.9|174431.9|580
1699225500000|2023-11-05 23:05:00|174908.1|174728.9|174902.2|174696.6|174928.6|174734|174882.1|174692.9|263
1699225800000|2023-11-05 23:10:00|174901.3|174697.2|174872.3|174678.8|174910.2|174705.4|174861|174669.1|307
1699226100000|2023-11-05 23:15:00|174872.4|174678.7|174855.9|174678.9|174877.9|174694.4|174841.2|174659.2|294
1699226400000|2023-11-05 23:20:00|174855.6|174678.8|174851.2|174680.3|174875.9|174683.8|174840.9|174665.7|312
1699226700000|2023-11-05 23:25:00|174851|174680.2|174815|174650|174862.1|174681.7|174815|174638|243
1699227000000|2023-11-05 23:30:00|174815.3|174650.3|174852.4|174677.7|174854.1|174681.6|174800.5|174632|232
1699227300000|2023-11-05 23:35:00|174852.5|174677.8|174939.6|174774.6|174941|174775.2|174833.2|174668.2|263
1699227600000|2023-11-05 23:40:00|174939.5|174774.5|174951.8|174786.8|174972.6|174807.6|174931|174766|275
1699227900000|2023-11-05 23:45:00|174950.8|174785.8|174872.9|174696.9|174957.6|174792.6|174868.8|174696.7|313
1699228200000|2023-11-05 23:50:00|174873|174696.5|174842.2|174655.4|174873|174696.5|174831.3|174655.4|220
1699228500000|2023-11-05 23:55:00|174836.6|174663.3|174817.7|174652.7|174865.6|174689.4|174810.2|174632.3|257
1699228800000|2023-11-06 00:00:00|174817.6|174652.6|174878.5|174713.5|174881.3|174716.3|174809.3|174644.3|417
1699229100000|2023-11-06 00:05:00|174878.6|174713.6|174861.7|174696.7|174885.7|174720.7|174841|174676|462
1699229400000|2023-11-06 00:10:00|174863.9|174698.9|174860.5|174695.5|174913.1|174748.1|174833.9|174668.9|428
1699229700000|2023-11-06 00:15:00|174860.3|174695.3|174851.4|174686.4|174869.6|174704.6|174849.3|174684.3|297
1699230000000|2023-11-06 00:20:00|174850.9|174685.9|174809.2|174684.2|174851.1|174706.6|174773.6|174648.6|331
1699230300000|2023-11-06 00:25:00|174809.1|174684.1|174821.1|174696.1|174825.8|174700.8|174783.9|174658.9|279
1699230600000|2023-11-06 00:30:00|174822.2|174697.2|174789|174664|174823|174698|174785.4|174660.4|261
1699230900000|2023-11-06 00:35:00|174789.3|174664.3|174724.8|174599.8|174789.9|174664.9|174716|174591|337
1699231200000|2023-11-06 00:40:00|174724.6|174599.6|174715.8|174590.8|174744.5|174619.5|174672.3|174547.3|402
1699231500000|2023-11-06 00:45:00|174713.9|174588.9|174738.1|174613.1|174754.8|174629.8|174710.7|174585.7|339
1699231800000|2023-11-06 00:50:00|174737.6|174612.6|174746.7|174621.7|174757.4|174632.4|174736.5|174611.5|320
1699232100000|2023-11-06 00:55:00|174749|174624|174611.1|174486.1|174754.6|174629.6|174592.1|174467.1|454
1699232400000|2023-11-06 01:00:00|174617.1|174492.1|174676.6|174551.6|174700.3|174575.3|174589.5|174464.5|533
1699232700000|2023-11-06 01:05:00|174676.4|174551.4|174666.2|174541.2|174679.6|174554.6|174641.6|174516.6|377
1699233000000|2023-11-06 01:10:00|174666.5|174541.5|174665.2|174540.2|174684.5|174559.5|174661|174536|226
1699233300000|2023-11-06 01:15:00|174664|174539|174637.6|174512.6|174702.6|174577.6|174613.6|174488.6|482
1699233600000|2023-11-06 01:20:00|174637.3|174512.3|174669.6|174544.6|174674|174549|174637.3|174512.3|405
1699233900000|2023-11-06 01:25:00|174669.4|174544.4|174639.2|174514.2|174669.4|174544.4|174602.1|174477.1|589
1699234200000|2023-11-06 01:30:00|174639|174514|174589.5|174464.5|174639.4|174514.4|174584.7|174459.7|550
1699234500000|2023-11-06 01:35:00|174589.3|174464.3|174587|174462|174628.9|174503.9|174577.7|174452.7|573
1699234800000|2023-11-06 01:40:00|174585.9|174460.9|174610|174485|174623.7|174498.7|174576.6|174451.6|501
1699235100000|2023-11-06 01:45:00|174609.4|174484.4|174579.6|174454.6|174611.9|174486.9|174538.7|174413.7|474
1699235400000|2023-11-06 01:50:00|174579.4|174454.4|174590.2|174465.2|174615.7|174490.7|174571.2|174446.2|576
1699235700000|2023-11-06 01:55:00|174590.5|174465.5|174588.7|174463.7|174624|174499|174586.3|174461.3|485
1699236000000|2023-11-06 02:00:00|174590.3|174465.3|174562|174437|174595.9|174470.9|174543.4|174418.4|489
1699236300000|2023-11-06 02:05:00|174561.8|174436.8|174617.5|174492.5|174617.5|174492.5|174561.8|174436.8|449
1699236600000|2023-11-06 02:10:00|174617.6|174492.6|174641.9|174516.9|174643.1|174518.1|174609|174484|275
1699236900000|2023-11-06 02:15:00|174642.5|174517.5|174642.1|174517.1|174645.3|174520.3|174585.6|174460.6|454
1699237200000|2023-11-06 02:20:00|174641.9|174516.9|174620.7|174495.7|174642.8|174517.8|174614.1|174489.1|424
1699237500000|2023-11-06 02:25:00|174620.4|174495.4|174583.2|174458.2|174640.6|174515.6|174571.1|174446.1|494
1699237800000|2023-11-06 02:30:00|174583.7|174458.7|174614.2|174489.2|174626.6|174501.6|174580.9|174455.9|466
1699238100000|2023-11-06 02:35:00|174613.5|174488.5|174617.4|174492.4|174626|174501|174608|174483|505
1699238400000|2023-11-06 02:40:00|174617.3|174492.3|174563.6|174438.6|174619.1|174494.1|174559.3|174434.3|345
1699238700000|2023-11-06 02:45:00|174563.8|174438.8|174590.6|174465.6|174596.7|174471.7|174563.8|174438.8|634
1699239000000|2023-11-06 02:50:00|174590.2|174465.2|174573.9|174448.9|174595.3|174470.3|174572.3|174447.3|410
1699239300000|2023-11-06 02:55:00|174574.7|174449.7|174576.4|174451.4|174580.1|174455.1|174566|174441|355
1699239600000|2023-11-06 03:00:00|174575.3|174450.3|174598.9|174473.9|174627.1|174502.1|174574.6|174449.6|498
1699239900000|2023-11-06 03:05:00|174599.4|174474.4|174607.6|174482.6|174616.2|174491.2|174579.6|174454.6|468
1699240200000|2023-11-06 03:10:00|174607.4|174482.4|174614.7|174489.7|174618.2|174493.2|174590.5|174465.5|338
1699240500000|2023-11-06 03:15:00|174615|174490|174566.7|174441.7|174616.5|174491.5|174562.3|174437.3|311
1699240800000|2023-11-06 03:20:00|174566.6|174441.6|174542.6|174417.6|174584.3|174459.3|174541.2|174416.2|315
1699241100000|2023-11-06 03:25:00|174543.5|174418.5|174545.5|174420.5|174561.8|174436.8|174541.1|174416.1|340
1699241400000|2023-11-06 03:30:00|174541.4|174416.4|174527|174402|174552.9|174427.9|174523.6|174398.6|441
1699241700000|2023-11-06 03:35:00|174526.9|174401.9|174553|174428|174563.6|174438.6|174523.6|174398.6|357
1699242000000|2023-11-06 03:40:00|174552.9|174427.9|174614|174489|174614.5|174489.5|174545.4|174420.4|465
1699242300000|2023-11-06 03:45:00|174614.3|174489.3|174592|174467|174621.4|174496.4|174590.4|174465.4|539
1699242600000|2023-11-06 03:50:00|174589.8|174464.8|174544.2|174419.2|174590.8|174465.8|174542.8|174417.8|433
1699242900000|2023-11-06 03:55:00|174544|174419|174551.7|174426.7|174551.7|174426.7|174543.9|174418.9|320
1699243200000|2023-11-06 04:00:00|174552.2|174427.2|174555.2|174430.2|174567.8|174442.8|174548.2|174423.2|323
1699243500000|2023-11-06 04:05:00|174555|174430|174515.1|174390.1|174555|174430|174514.3|174389.3|436
1699243800000|2023-11-06 04:10:00|174515.2|174390.2|174491|174366|174522.1|174397.1|174489.1|174364.1|266
1699244100000|2023-11-06 04:15:00|174490.9|174365.9|174488.1|174363.1|174499.4|174374.4|174487.6|174362.6|364
1699244400000|2023-11-06 04:20:00|174486.6|174361.6|174461.5|174336.5|174489.3|174364.3|174461|174336|202
1699244700000|2023-11-06 04:25:00|174461.6|174336.6|174512.5|174387.5|174520.3|174395.3|174461.1|174336.1|397
1699245000000|2023-11-06 04:30:00|174512.2|174387.2|174542.7|174417.7|174545.5|174420.5|174507.4|174382.4|360
1699245300000|2023-11-06 04:35:00|174543.4|174418.4|174530.7|174405.7|174556|174431|174527.3|174402.3|530
1699245600000|2023-11-06 04:40:00|174531.1|174406.1|174526.2|174401.2|174534.3|174409.3|174523.1|174398.1|265
1699245900000|2023-11-06 04:45:00|174524.3|174399.3|174542|174417|174555.3|174430.3|174524.3|174399.3|321
1699246200000|2023-11-06 04:50:00|174541.8|174416.8|174554.4|174429.4|174556.7|174431.7|174541.8|174416.8|308
1699246500000|2023-11-06 04:55:00|174553.9|174428.9|174607.8|174482.8|174613.7|174488.7|174553.7|174428.7|295
1699246800000|2023-11-06 05:00:00|174609.5|174484.5|174580.5|174455.5|174615.2|174490.2|174575.3|174450.3|327
1699247100000|2023-11-06 05:05:00|174581|174456|174578.8|174453.8|174581|174456|174551.9|174426.9|408
1699247400000|2023-11-06 05:10:00|174578.7|174453.7|174544.4|174419.4|174578.7|174453.7|174544.4|174419.4|296
1699247700000|2023-11-06 05:15:00|174544.3|174419.3|174543.4|174418.4|174557.7|174432.7|174506|174381|476
1699248000000|2023-11-06 05:20:00|174543.9|174418.9|174513.8|174388.8|174544|174419|174506.4|174381.4|465
1699248300000|2023-11-06 05:25:00|174513.7|174388.7|174564|174439|174567.3|174442.3|174511.7|174386.7|338
1699248600000|2023-11-06 05:30:00|174565.3|174440.3|174570.4|174445.4|174606.4|174481.4|174563.5|174438.5|396
1699248900000|2023-11-06 05:35:00|174570.2|174445.2|174529.9|174404.9|174574.2|174449.2|174529.9|174404.9|358
1699249200000|2023-11-06 05:40:00|174529.7|174404.7|174516.9|174391.9|174533.7|174408.7|174502.4|174377.4|344
1699249500000|2023-11-06 05:45:00|174517|174392|174486.5|174361.5|174544.5|174419.5|174482.5|174357.5|432
1699249800000|2023-11-06 05:50:00|174486.4|174361.4|174480.8|174355.8|174505.9|174380.9|174480.8|174355.8|354
1699250100000|2023-11-06 05:55:00|174482.1|174357.1|174489.2|174364.2|174489.8|174364.8|174455.5|174330.5|510
1699250400000|2023-11-06 06:00:00|174488.9|174363.9|174454.3|174329.3|174497.3|174372.3|174452.8|174327.8|479
1699250700000|2023-11-06 06:05:00|174454.2|174329.2|174462.2|174337.2|174467.5|174342.5|174419.8|174294.8|576
1699251000000|2023-11-06 06:10:00|174462.3|174337.3|174493.1|174368.1|174493.4|174368.4|174446.3|174321.3|465
1699251300000|2023-11-06 06:15:00|174493|174368|174510.5|174385.5|174520.4|174395.4|174491.4|174366.4|697
1699251600000|2023-11-06 06:20:00|174510.2|174385.2|174491.3|174366.3|174513.9|174388.9|174473.2|174348.2|639
1699251900000|2023-11-06 06:25:00|174491.7|174366.7|174481.8|174356.8|174513.8|174388.8|174474.8|174349.8|488
1699252200000|2023-11-06 06:30:00|174480.8|174355.8|174417.9|174292.9|174488.3|174363.3|174417.6|174292.6|547
1699252500000|2023-11-06 06:35:00|174419|174294|174449.9|174324.9|174465.4|174340.4|174416.5|174291.5|554
1699252800000|2023-11-06 06:40:00|174449.8|174324.8|174419.6|174294.6|174450.4|174325.4|174414.8|174289.8|540
1699253100000|2023-11-06 06:45:00|174419.2|174294.2|174421.5|174296.5|174425.4|174300.4|174386.3|174261.3|587
1699253400000|2023-11-06 06:50:00|174422.1|174297.1|174454|174329|174455|174330|174391.6|174266.6|650
1699253700000|2023-11-06 06:55:00|174455.3|174330.3|174415.2|174290.2|174484.5|174359.5|174415.2|174290.2|701
1699254000000|2023-11-06 07:00:00|174410.2|174285.2|174498.9|174373.9|174500|174375|174400.9|174275.9|761
1699254300000|2023-11-06 07:05:00|174499.7|174374.7|174552.6|174427.6|174558.6|174433.6|174482.7|174357.7|853
1699254600000|2023-11-06 07:10:00|174552|174427|174578.7|174453.7|174587.9|174462.9|174524.5|174399.5|719
1699254900000|2023-11-06 07:15:00|174577.8|174452.8|174525.6|174400.6|174587.8|174462.8|174515.9|174390.9|764
1699255200000|2023-11-06 07:20:00|174524.4|174399.4|174528.1|174403.1|174589.5|174464.5|174478.2|174353.2|839
1699255500000|2023-11-06 07:25:00|174525.5|174400.5|174541.8|174416.8|174547|174422|174477.9|174352.9|768
1699255800000|2023-11-06 07:30:00|174541.9|174416.9|174473.4|174348.4|174562.5|174437.5|174436.6|174311.6|900
1699256100000|2023-11-06 07:35:00|174473.2|174348.2|174457.3|174332.3|174544|174419|174430.8|174305.8|853
1699256400000|2023-11-06 07:40:00|174456.7|174331.7|174444.2|174319.2|174476|174351|174416.3|174291.3|867
1699256700000|2023-11-06 07:45:00|174442.4|174317.4|174446.2|174321.2|174473.6|174348.6|174436.5|174311.5|924
1699257000000|2023-11-06 07:50:00|174447.5|174322.5|174613.2|174488.2|174613.2|174488.2|174445.6|174320.6|952
1699257300000|2023-11-06 07:55:00|174612.8|174487.8|174680.4|174555.4|174713.7|174588.7|174612.6|174487.6|872
1699257600000|2023-11-06 08:00:00|174679.5|174554.5|174422.9|174297.9|174690.5|174565.5|174418.8|174293.8|899
1699257900000|2023-11-06 08:05:00|174422.1|174297.1|174289.9|174164.9|174465.8|174340.8|174284.5|174159.5|806
1699258200000|2023-11-06 08:10:00|174288|174163|174219.7|174094.7|174291.5|174166.5|174193.8|174068.8|806
1699258500000|2023-11-06 08:15:00|174221.1|174096.1|174221.5|174096.5|174231.8|174106.8|174177.3|174052.3|770
1699258800000|2023-11-06 08:20:00|174221.2|174096.2|174273|174148|174312.4|174187.4|174218.8|174093.8|758
1699259100000|2023-11-06 08:25:00|174272.9|174147.9|174263.6|174138.6|174313.1|174188.1|174248|174123|729
1699259400000|2023-11-06 08:30:00|174265.6|174140.6|174263.2|174138.2|174311.2|174186.2|174248.8|174123.8|738
1699259700000|2023-11-06 08:35:00|174262.8|174137.8|174216.9|174091.9|174264.9|174139.9|174125.7|174000.7|789
1699260000000|2023-11-06 08:40:00|174215.7|174090.7|174151.2|174026.2|174230.6|174105.6|174126.6|174001.6|785
1699260300000|2023-11-06 08:45:00|174150.3|174025.3|174230.5|174105.5|174245.2|174120.2|174142.8|174017.8|720
1699260600000|2023-11-06 08:50:00|174230.4|174105.4|174219.7|174094.7|174246.8|174121.8|174202.9|174077.9|715
1699260900000|2023-11-06 08:55:00|174221.6|174096.6|174287.6|174162.6|174297.3|174172.3|174179.4|174054.4|797
1699261200000|2023-11-06 09:00:00|174290.2|174165.2|174402.7|174277.7|174411.5|174286.5|174281|174156|728
1699261500000|2023-11-06 09:05:00|174400.8|174275.8|174423.6|174298.6|174429.8|174304.8|174347.4|174222.4|637
1699261800000|2023-11-06 09:10:00|174422.6|174297.6|174352.6|174227.6|174423.8|174298.8|174310.3|174185.3|675
1699262100000|2023-11-06 09:15:00|174351.9|174226.9|174543.6|174418.6|174545.4|174420.4|174335.5|174210.5|635
1699262400000|2023-11-06 09:20:00|174542.5|174417.5|174566.3|174441.3|174656.6|174531.6|174532.5|174407.5|648
1699262700000|2023-11-06 09:25:00|174566.4|174441.4|174607.4|174482.4|174637|174512|174566.4|174441.4|596
1699263000000|2023-11-06 09:30:00|174607.7|174482.7|174580.9|174455.9|174607.7|174482.7|174505.6|174380.6|719
1699263300000|2023-11-06 09:35:00|174581.6|174456.6|174647.7|174522.7|174654.6|174529.6|174561.3|174436.3|882
1699263600000|2023-11-06 09:40:00|174636.8|174511.8|174617.1|174492.1|174639.4|174514.4|174593.8|174468.8|799
1699263900000|2023-11-06 09:45:00|174616.8|174491.8|174671.5|174546.5|174691.6|174566.6|174563.1|174438.1|882
1699264200000|2023-11-06 09:50:00|174671.6|174546.6|174651.3|174526.3|174709.9|174584.9|174609.2|174484.2|672
1699264500000|2023-11-06 09:55:00|174650.8|174525.8|174738.5|174613.5|174750.2|174625.2|174629.4|174504.4|683
1699264800000|2023-11-06 10:00:00|174732.4|174607.4|174600.6|174475.6|174732.4|174607.4|174581.6|174456.6|751
1699265100000|2023-11-06 10:05:00|174598.3|174473.3|174599.2|174474.2|174601.5|174476.5|174572.4|174447.4|772
1699265400000|2023-11-06 10:10:00|174600.8|174475.8|174685|174560|174699.7|174574.7|174587.4|174462.4|722
1699265700000|2023-11-06 10:15:00|174684.8|174559.8|174646.4|174521.4|174703.8|174578.8|174638.8|174513.8|558
1699266000000|2023-11-06 10:20:00|174643|174518|174612|174487|174647.6|174522.6|174602.3|174477.3|567
1699266300000|2023-11-06 10:25:00|174611.9|174486.9|174629.4|174504.4|174632.9|174507.9|174600.4|174475.4|644
1699266600000|2023-11-06 10:30:00|174629.1|174504.1|174859.8|174734.8|174859.9|174734.9|174605.9|174480.9|654
1699266900000|2023-11-06 10:35:00|174859.3|174734.3|174707.8|174582.8|174920|174795|174701.2|174576.2|716
1699267200000|2023-11-06 10:40:00|174706.7|174581.7|174752.6|174627.6|174771|174646|174683|174558|569
1699267500000|2023-11-06 10:45:00|174752.4|174627.4|174808.1|174683.1|174832.7|174707.7|174751.7|174626.7|697
1699267800000|2023-11-06 10:50:00|174807.8|174682.8|174715.4|174590.4|174814.9|174689.9|174703.8|174578.8|710
1699268100000|2023-11-06 10:55:00|174715.3|174590.3|174730|174605|174740.3|174615.3|174677.8|174552.8|766
1699268400000|2023-11-06 11:00:00|174730.8|174605.8|174711.8|174586.8|174735.9|174610.9|174650.8|174525.8|656
1699268700000|2023-11-06 11:05:00|174712.4|174587.4|174558.1|174433.1|174731.8|174606.8|174516.7|174391.7|626
1699269000000|2023-11-06 11:10:00|174557.8|174432.8|174550.2|174425.2|174558.4|174433.4|174501.5|174376.5|611
1699269300000|2023-11-06 11:15:00|174550.3|174425.3|174424.3|174299.3|174577.7|174452.7|174421.2|174296.2|630
1699269600000|2023-11-06 11:20:00|174424.1|174299.1|174541.9|174416.9|174598.8|174473.8|174385.1|174260.1|642
1699269900000|2023-11-06 11:25:00|174541.5|174416.5|174650.8|174525.8|174660.3|174535.3|174509.7|174384.7|734
1699270200000|2023-11-06 11:30:00|174650.9|174525.9|174544.2|174419.2|174651|174526|174516.2|174391.2|551
1699270500000|2023-11-06 11:35:00|174543.8|174418.8|174518.6|174393.6|174569.8|174444.8|174516.1|174391.1|579
1699270800000|2023-11-06 11:40:00|174518.1|174393.1|174433.1|174308.1|174535.2|174410.2|174402|174277|665
1699271100000|2023-11-06 11:45:00|174433|174308|174509.4|174384.4|174511.8|174386.8|174389.1|174264.1|679
1699271400000|2023-11-06 11:50:00|174510.2|174385.2|174574.2|174449.2|174574.2|174449.2|174485.7|174360.7|715
1699271700000|2023-11-06 11:55:00|174576.4|174451.4|174535.2|174410.2|174587.9|174462.9|174531|174406|648
1699272000000|2023-11-06 12:00:00|174535.3|174410.3|174473.1|174348.1|174567.5|174442.5|174405.9|174280.9|656
1699272300000|2023-11-06 12:05:00|174472.1|174347.1|174539.7|174414.7|174552.2|174427.2|174423.8|174298.8|592
1699272600000|2023-11-06 12:10:00|174538.8|174413.8|174668.6|174543.6|174676|174551|174537.1|174412.1|580
1699272900000|2023-11-06 12:15:00|174669.1|174544.1|174794.1|174669.1|174799.7|174674.7|174661.5|174536.5|777
1699273200000|2023-11-06 12:20:00|174795|174670|174769.6|174644.6|174862.6|174737.6|174737.9|174612.9|716
1699273500000|2023-11-06 12:25:00|174768.8|174643.8|174690.1|174565.1|174771.4|174646.4|174672.1|174547.1|712
1699273800000|2023-11-06 12:30:00|174690.8|174565.8|174751|174626|174885.7|174760.7|174690.7|174565.7|772
1699274100000|2023-11-06 12:35:00|174753.1|174628.1|174661.2|174536.2|174753.7|174628.7|174634.9|174522.2|759
1699274400000|2023-11-06 12:40:00|174663.5|174538.5|174766.5|174641.5|174790|174665|174646.9|174521.9|804
1699274700000|2023-11-06 12:45:00|174767|174642|174876.7|174751.7|174911.5|174786.5|174725.5|174635.6|664
1699275000000|2023-11-06 12:50:00|174902|174777|174985.7|174860.7|175003.3|174878.3|174888.7|174763.7|762
1699275300000|2023-11-06 12:55:00|174986.5|174861.5|174967.9|174842.9|175047.5|174922.5|174935.2|174810.2|829
1699275600000|2023-11-06 13:00:00|174973.3|174848.3|174873.1|174748.1|175006|174881|174872.5|174747.5|931
1699275900000|2023-11-06 13:05:00|174873.4|174748.4|174757.1|174632.1|174874.3|174749.3|174744.4|174619.4|887
1699276200000|2023-11-06 13:10:00|174756.1|174631.1|175020.6|174895.6|175022.4|174897.4|174736.9|174611.9|894
1699276500000|2023-11-06 13:15:00|175020.1|174895.1|175071.1|174946.1|175168|175043|174984.6|174886.3|919
1699276800000|2023-11-06 13:20:00|175067.1|174942.1|175206.9|175081.9|175231.1|175124.7|175044.5|174919.5|926
1699277100000|2023-11-06 13:25:00|175207|175082|175267.8|175142.8|175285.4|175160.4|175181|175056|913
1699277400000|2023-11-06 13:30:00|175268.2|175143.2|175484.7|175359.7|175498.5|175373.5|175253.3|175128.3|850
1699277700000|2023-11-06 13:35:00|175489.9|175364.9|175581.4|175456.4|175592.5|175467.5|175405.4|175280.4|848
1699278000000|2023-11-06 13:40:00|175582.7|175457.7|175612.6|175487.6|175687.2|175562.2|175543.1|175418.1|848
1699278300000|2023-11-06 13:45:00|175611.6|175486.6|175524.5|175399.5|175619.1|175523.2|175431.3|175306.3|890
1699278600000|2023-11-06 13:50:00|175517|175392|175710|175585|175763.3|175638.3|175484.1|175359.1|862
1699278900000|2023-11-06 13:55:00|175710.3|175585.3|175783.1|175658.1|175902.1|175777.1|175710.3|175585.3|924
1699279200000|2023-11-06 14:00:00|175746.1|175696.1|175581.4|175456.4|175835.1|175711.3|175572.1|175447.1|950
1699279500000|2023-11-06 14:05:00|175579.1|175454.1|175531.9|175406.9|175608.2|175483.2|175497.1|175372.1|844
1699279800000|2023-11-06 14:10:00|175535.3|175410.3|175330|175205|175538.6|175413.6|175272.6|175182.7|804
1699280100000|2023-11-06 14:15:00|175329.6|175204.6|175327.1|175202.1|175436.1|175332.4|175235.1|175123.2|840
1699280400000|2023-11-06 14:20:00|175327|175202|175196.7|175071.7|175357.9|175288.7|175183.7|175058.7|759
1699280700000|2023-11-06 14:25:00|175197.1|175072.1|175403.8|175278.8|175405.8|175280.8|175184.1|175059.1|842
1699281000000|2023-11-06 14:30:00|175404.4|175279.4|175416.6|175291.6|175441.8|175316.8|175308.4|175183.4|980
1699281300000|2023-11-06 14:35:00|175413.2|175288.2|175219.6|175094.6|175447.8|175345.5|175133.5|175008.5|953
1699281600000|2023-11-06 14:40:00|175219.7|175094.7|175205.3|175080.3|175258.1|175133.1|175087.1|174971.8|914
1699281900000|2023-11-06 14:45:00|175207.6|175082.6|175222.7|175097.7|175260.8|175175.3|175121|174996|963
1699282200000|2023-11-06 14:50:00|175223.6|175098.6|175442|175317|175512|175387|175120.4|175028|943
1699282500000|2023-11-06 14:55:00|175441.8|175316.8|175324|175274|175441.8|175316.8|175219.2|175094.2|923
1699282800000|2023-11-06 15:00:00|175322|175272|175328.7|175203.7|175368.1|175272|175164|175069.5|1007
1699283100000|2023-11-06 15:05:00|175329.4|175204.4|175516.7|175391.7|175542.4|175417.4|175317.2|175192.2|890
1699283400000|2023-11-06 15:10:00|175516.4|175391.4|175833.7|175708.7|175837|175722.3|175472|175347|918
1699283700000|2023-11-06 15:15:00|175834.1|175709.1|175605.1|175480.1|175834.1|175709.1|175593.7|175468.7|924
1699284000000|2023-11-06 15:20:00|175605.2|175480.2|175764.4|175639.4|175784|175659|175570.6|175445.6|874
1699284300000|2023-11-06 15:25:00|175774.7|175649.7|175541.7|175416.7|175782.6|175657.6|175478|175385.8|838
1699284600000|2023-11-06 15:30:00|175533.4|175408.4|175517.7|175392.7|175547.1|175422.1|175468.5|175343.5|808
1699284900000|2023-11-06 15:35:00|175520.2|175395.2|175506.4|175381.4|175620.5|175495.5|175464.2|175339.2|911
1699285200000|2023-11-06 15:40:00|175497|175372|175673.5|175548.5|175681.3|175556.3|175446.7|175321.7|907
1699285500000|2023-11-06 15:45:00|175674.4|175549.4|175635.7|175510.7|175759|175638.9|175575.6|175450.6|858
1699285800000|2023-11-06 15:50:00|175635.4|175510.4|175640.9|175515.9|175703|175578|175471.8|175382.5|904
1699286100000|2023-11-06 15:55:00|175644.7|175519.7|175500.8|175375.8|175709.8|175613|175497.2|175372.2|1021
1699286400000|2023-11-06 16:00:00|175504.6|175379.6|175446.6|175321.6|175546.5|175421.5|175434.6|175309.6|948
1699286700000|2023-11-06 16:05:00|175445.5|175320.5|175320.1|175195.1|175446.3|175321.3|175234.3|175109.3|861
1699287000000|2023-11-06 16:10:00|175319.4|175194.4|175483.8|175358.8|175487.5|175365.1|175319.4|175194.4|817
1699287300000|2023-11-06 16:15:00|175483.3|175358.3|175413.8|175288.8|175501.2|175407.8|175373.1|175271.2|793
1699287600000|2023-11-06 16:20:00|175414.5|175289.5|175440.9|175315.9|175458.2|175333.2|175336.8|175232.3|800
1699287900000|2023-11-06 16:25:00|175440.8|175315.8|175405.9|175280.9|175440.8|175315.8|175363.6|175238.6|812
1699288200000|2023-11-06 16:30:00|175405.1|175280.1|175411.2|175286.2|175470.5|175378.5|175378.4|175253.4|863
1699288500000|2023-11-06 16:35:00|175410.4|175285.4|175349.1|175224.1|175454.8|175329.8|175330.7|175224.1|789
1699288800000|2023-11-06 16:40:00|175348.5|175223.5|175370.5|175320.5|175467.6|175351.2|175323.7|175198.7|742
1699289100000|2023-11-06 16:45:00|175370.1|175320.1|175413.9|175288.9|175441|175327.7|175358.5|175244.1|859
1699289400000|2023-11-06 16:50:00|175413.7|175288.7|175453.9|175328.9|175479.3|175354.3|175393.7|175268.7|696
1699289700000|2023-11-06 16:55:00|175454|175329|175354.5|175229.5|175454|175360|175320.8|175205|923
1699290000000|2023-11-06 17:00:00|175353.6|175228.6|175382.7|175257.7|175407.7|175293.3|175322.2|175220.3|688
1699290300000|2023-11-06 17:05:00|175382.9|175257.9|175345|175220|175434.9|175309.9|175326.5|175201.5|775
1699290600000|2023-11-06 17:10:00|175345.8|175220.8|175415.8|175290.8|175430.6|175305.6|175317.9|175192.9|736
1699290900000|2023-11-06 17:15:00|175416|175291|175355.5|175230.5|175423.1|175304.5|175331.8|175230.5|784
1699291200000|2023-11-06 17:20:00|175352.8|175227.8|175245.2|175120.2|175408.2|175306.7|175172|175047|846
1699291500000|2023-11-06 17:25:00|175243.4|175118.4|175200.4|175075.4|175281.1|175156.1|175185.3|175060.7|757
1699291800000|2023-11-06 17:30:00|175200.3|175075.3|175231.8|175106.8|175248.7|175123.7|175134.8|175058.1|653
1699292100000|2023-11-06 17:35:00|175232.3|175107.3|175159.8|175109.8|175279|175167.5|175158.3|175068.9|639
1699292400000|2023-11-06 17:40:00|175160.2|175110.2|175263.4|175138.4|175292.4|175167.4|175159.9|175066.6|719
1699292700000|2023-11-06 17:45:00|175263.2|175138.2|175319.7|175194.7|175343.9|175218.9|175259.6|175134.6|748
1699293000000|2023-11-06 17:50:00|175319.9|175194.9|175238.5|175113.5|175341.9|175239.7|175234.8|175109.8|649
1699293300000|2023-11-06 17:55:00|175240.1|175115.1|175254.3|175129.3|175276.8|175151.8|175213.4|175088.4|783
1699293600000|2023-11-06 18:00:00|175254.1|175129.1|175253.9|175128.9|175315.3|175192.6|175231.1|175122.1|768
1699293900000|2023-11-06 18:05:00|175253.7|175128.7|175221.3|175096.3|175253.7|175168|175186.7|175067.9|616
1699294200000|2023-11-06 18:10:00|175220.2|175095.2|175249.4|175124.4|175257.3|175132.3|175192|175067|676
1699294500000|2023-11-06 18:15:00|175248.2|175123.2|175263.6|175138.6|175269.9|175184|175211.4|175118.9|595
1699294800000|2023-11-06 18:20:00|175264.1|175139.1|175238|175113|175278.9|175194|175184.2|175111.6|828
1699295100000|2023-11-06 18:25:00|175237.2|175112.2|175227.3|175102.3|175246.5|175121.5|175187.1|175062.1|780
1699295400000|2023-11-06 18:30:00|175228.5|175103.5|175169.2|175119.2|175249.7|175124.7|175161|175053.1|783
1699295700000|2023-11-06 18:35:00|175170.1|175120.1|175101.8|175051.8|175222.1|175120.1|175100.7|174996.7|742
1699296000000|2023-11-06 18:40:00|175102.6|175052.6|175133.1|175008.1|175162.1|175055|175102.6|174978.4|744
1699296300000|2023-11-06 18:45:00|175133.3|175008.3|175200.1|175075.1|175205.4|175115.7|175128.4|175003.4|592
1699296600000|2023-11-06 18:50:00|175199.9|175074.9|175261.4|175136.4|175269.3|175177.6|175145.8|175059.2|679
1699296900000|2023-11-06 18:55:00|175261|175136|175230.5|175105.5|175296.5|175171.5|175213.4|175088.4|882
1699297200000|2023-11-06 19:00:00|175228.4|175103.4|175299.8|175174.8|175310.6|175185.6|175199.7|175074.7|961
1699297500000|2023-11-06 19:05:00|175295.5|175170.5|175349|175224|175377.1|175252.1|175262.8|175159.1|892
1699297800000|2023-11-06 19:10:00|175349.1|175224.1|175398.9|175273.9|175438.5|175313.5|175344.2|175219.4|799
1699298100000|2023-11-06 19:15:00|175398.8|175273.8|175402|175277|175442.1|175317.1|175351.2|175226.2|837
1699298400000|2023-11-06 19:20:00|175402.1|175277.1|175447.9|175322.9|175460.2|175335.2|175355.4|175243.5|824
1699298700000|2023-11-06 19:25:00|175448|175323|175427.8|175302.8|175455.1|175330.1|175400.4|175275.4|796
1699299000000|2023-11-06 19:30:00|175428.2|175303.2|175386.6|175261.6|175467.2|175342.2|175312|175233.6|756
1699299300000|2023-11-06 19:35:00|175386.7|175261.7|175442.6|175317.6|175449.3|175366|175322.6|175250.4|776
1699299600000|2023-11-06 19:40:00|175442.9|175317.9|175357.8|175232.8|175477.6|175384.5|175302.5|175198.4|815
1699299900000|2023-11-06 19:45:00|175359.6|175234.6|175351.4|175226.4|175373|175248|175326|175201|787
1699300200000|2023-11-06 19:50:00|175348.7|175223.7|175313.5|175188.5|175353.8|175228.8|175296.9|175171.9|828
1699300500000|2023-11-06 19:55:00|175313.1|175188.1|175322.9|175272.9|175415.5|175327.6|175311.6|175186.6|886
1699300800000|2023-11-06 20:00:00|175323.4|175273.4|175478.8|175353.8|175513.6|175421.6|175323.1|175259|855
1699301100000|2023-11-06 20:05:00|175479.3|175354.3|175449.7|175324.7|175479.3|175354.3|175370.9|175273.5|777
1699301400000|2023-11-06 20:10:00|175444.5|175319.5|175472|175347|175487|175362|175431.3|175306.3|808
1699301700000|2023-11-06 20:15:00|175471.3|175346.3|175460.3|175335.3|175485|175360|175449.1|175324.1|774
1699302000000|2023-11-06 20:20:00|175460.4|175335.4|175443.6|175318.6|175465.3|175340.3|175398.5|175273.5|859
1699302300000|2023-11-06 20:25:00|175443.7|175318.7|175442.4|175317.4|175480.3|175355.3|175434.4|175309.4|826
1699302600000|2023-11-06 20:30:00|175441.8|175316.8|175413.4|175288.4|175465.4|175368.9|175398.1|175274.6|791
1699302900000|2023-11-06 20:35:00|175414.5|175289.5|175427.8|175302.8|175454.7|175329.7|175414.5|175289.5|934
1699303200000|2023-11-06 20:40:00|175428.7|175303.7|175450.1|175325.1|175479.5|175381.2|175417.5|175298.7|828
1699303500000|2023-11-06 20:45:00|175449.1|175324.1|175432.8|175307.8|175457.3|175332.3|175398.4|175273.4|794
1699303800000|2023-11-06 20:50:00|175431.7|175306.7|175438.3|175313.3|175456.5|175331.5|175428.8|175303.8|890
1699304100000|2023-11-06 20:55:00|175440.3|175315.3|175445.7|175320.7|175456.2|175331.2|175425.2|175300.2|766
1699304400000|2023-11-06 21:00:00|175445.9|175320.9|175520.4|175395.4|175523.6|175398.6|175435|175310|503
1699304700000|2023-11-06 21:05:00|175520.5|175395.5|175599.9|175474.9|175614.4|175489.4|175520.2|175395.2|487
1699305000000|2023-11-06 21:10:00|175599.6|175474.6|175596.4|175471.4|175602|175477|175587.6|175462.6|647
1699305300000|2023-11-06 21:15:00|175596.3|175471.3|175569.3|175444.3|175596.6|175471.6|175511|175386|515
1699305600000|2023-11-06 21:20:00|175568.7|175443.7|175544.8|175419.8|175570|175445|175543.9|175418.9|437
1699305900000|2023-11-06 21:25:00|175545.1|175420.1|175582.6|175457.6|175607.4|175482.4|175540.9|175415.9|490
1699306200000|2023-11-06 21:30:00|175582.3|175457.3|175651.6|175526.6|175666.1|175541.1|175554.4|175429.4|386
1699306500000|2023-11-06 21:35:00|175651.1|175526.1|175616|175491|175651.1|175526.1|175613.8|175488.8|301
1699306800000|2023-11-06 21:40:00|175616.1|175491.1|175552.6|175427.6|175618.9|175493.9|175552.4|175427.4|431
1699307100000|2023-11-06 21:45:00|175553.2|175428.2|175557.8|175432.8|175565.6|175440.6|175547.5|175422.5|384
1699307400000|2023-11-06 21:50:00|175556.8|175431.8|175552|175427|175556.8|175431.8|175551.8|175426.8|118
1699307700000|2023-11-06 21:55:00|175553.5|175428.5|175541.3|175416.3|175557.7|175432.7|175527.1|175402.1|260
1699308000000|2023-11-06 22:00:00|175572|175262|175488.3|175178.3|175580.4|175270.4|175488.3|175178.3|21
1699308300000|2023-11-06 22:05:00|175438|175128|175691.2|175381.2|175691.2|175381.2|175438|175128|42
1699308600000|2023-11-06 22:10:00|175690.9|175380.9|175702.1|175392.1|175702.3|175392.3|175665.2|175355.2|23
1699308900000|2023-11-06 22:15:00|175706.5|175396.5|175699.6|175420.3|175709.7|175420.6|175699.6|175396.5|32
1699309200000|2023-11-06 22:20:00|175707.3|175412.2|175706.9|175413.8|175710.5|175419|175699.9|175393.1|84
1699309500000|2023-11-06 22:25:00|175705.3|175412.4|175668.7|175388.8|175705.3|175413.4|175668.7|175378.2|64
1699309800000|2023-11-06 22:30:00|175677.3|175393.2|175667.3|175364.7|175677.3|175393.2|175656.6|175346.6|157
1699310100000|2023-11-06 22:35:00|175667.5|175363.1|175657.1|175420.2|175670|175420.2|175657.1|175363.1|80
1699310400000|2023-11-06 22:40:00|175656.8|175420|175642.8|175358.7|175658.7|175421.2|175636.3|175358.7|148
1699310700000|2023-11-06 22:45:00|175642.5|175358.8|175635.9|175393.3|175642.5|175393.7|175630.2|175356.7|154
1699311000000|2023-11-06 22:50:00|175636.1|175393.6|175638|175369.4|175641.6|175395.8|175635.7|175369.4|191
1699311300000|2023-11-06 22:55:00|175638.1|175369.3|175603|175441|175638.5|175442|175601.9|175369.3|78
1699311600000|2023-11-06 23:00:00|175618.8|175399.3|175591.1|175466.1|175629.6|175466.6|175586.9|175391.9|372
1699311900000|2023-11-06 23:05:00|175593.5|175462.1|175563.3|175438.3|175595.5|175464.8|175547|175422|215
1699312200000|2023-11-06 23:10:00|175563.4|175438.4|175528.9|175403.9|175577.7|175439.8|175515.5|175390.5|280
1699312500000|2023-11-06 23:15:00|175528.8|175403.8|175540.7|175415.7|175551.4|175426.4|175528.5|175403.5|235
1699312800000|2023-11-06 23:20:00|175541.5|175416.5|175532.9|175407.9|175542.5|175417.5|175522.3|175397.3|235
1699313100000|2023-11-06 23:25:00|175532.6|175407.6|175518.2|175393.2|175535.4|175410.4|175511.2|175386.2|225
1699313400000|2023-11-06 23:30:00|175518.1|175393.1|175547.2|175422.2|175551.9|175426.9|175516.5|175391.5|223
1699313700000|2023-11-06 23:35:00|175547.5|175422.5|175551.7|175426.7|175579.6|175454.6|175546|175421|259
1699314000000|2023-11-06 23:40:00|175553.3|175428.3|175554|175429|175579.2|175454.2|175546.3|175421.3|177
1699314300000|2023-11-06 23:45:00|175553|175428|175555.9|175430.9|175570.8|175445.8|175551.1|175426.1|134
1699314600000|2023-11-06 23:50:00|175556|175431|175561.7|175436.7|175565.2|175440.2|175555.9|175430.9|112
1699314900000|2023-11-06 23:55:00|175561.9|175436.9|175560.9|175435.9|175563.9|175438.9|175556.3|175431.3|84
1699315200000|2023-11-07 00:00:00|175561.7|175436.7|175560.3|175435.3|175566.4|175441.4|175559.4|175434.4|183
1699315500000|2023-11-07 00:05:00|175560.4|175435.4|175564.7|175439.7|175569.8|175444.8|175558.6|175433.6|156
1699315800000|2023-11-07 00:10:00|175564.5|175439.5|175567.8|175442.8|175568|175443|175548.9|175423.9|187
1699316100000|2023-11-07 00:15:00|175566.9|175441.9|175532.1|175407.1|175569.3|175444.3|175531.3|175406.3|170
1699316400000|2023-11-07 00:20:00|175531.3|175406.3|175567.1|175442.1|175567.6|175442.6|175531.1|175406.1|161
1699316700000|2023-11-07 00:25:00|175567.2|175442.2|175564.4|175439.4|175567.5|175442.5|175559.1|175434.1|186
1699317000000|2023-11-07 00:30:00|175564.2|175439.2|175570.6|175445.6|175570.6|175445.6|175563.4|175438.4|193
1699317300000|2023-11-07 00:35:00|175570.4|175445.4|175569.1|175444.1|175571.7|175446.7|175562.9|175437.9|162
1699317600000|2023-11-07 00:40:00|175568.1|175443.1|175569.9|175444.9|175572.5|175447.5|175557.6|175432.6|217
1699317900000|2023-11-07 00:45:00|175569.8|175444.8|175570.5|175445.5|175587.9|175462.9|175564.9|175439.9|320
1699318200000|2023-11-07 00:50:00|175570.3|175445.3|175593.8|175468.8|175595.8|175470.8|175555.6|175430.6|353
1699318500000|2023-11-07 00:55:00|175593.9|175468.9|175592.3|175467.3|175595.4|175470.4|175568.2|175443.2|265
1699318800000|2023-11-07 01:00:00|175592.5|175467.5|175650|175525|175687.7|175562.7|175592.5|175467.5|579
1699319100000|2023-11-07 01:05:00|175649.8|175524.8|175646.3|175521.3|175675.8|175550.8|175608.1|175483.1|544
1699319400000|2023-11-07 01:10:00|175645.7|175520.7|175647.7|175522.7|175653|175528|175640.9|175515.9|437
1699319700000|2023-11-07 01:15:00|175647.9|175522.9|175644.2|175519.2|175651.8|175526.8|175613.2|175488.2|410
1699320000000|2023-11-07 01:20:00|175645.9|175520.9|175650.1|175525.1|175652|175527|175624.5|175499.5|393
1699320300000|2023-11-07 01:25:00|175649.7|175524.7|175637.4|175512.4|175660.5|175535.5|175627.2|175502.2|426
1699320600000|2023-11-07 01:30:00|175638.3|175513.3|175634.8|175509.8|175658|175533|175629.5|175504.5|421
1699320900000|2023-11-07 01:35:00|175635|175510|175631.9|175506.9|175639.6|175514.6|175630.7|175505.7|271
1699321200000|2023-11-07 01:40:00|175631.7|175506.7|175612|175487|175634.1|175509.1|175607.9|175482.9|280
1699321500000|2023-11-07 01:45:00|175612.4|175487.4|175604.5|175479.5|175621|175496|175559.9|175434.9|451
1699321800000|2023-11-07 01:50:00|175605|175480|175663.6|175538.6|175663.6|175538.6|175601.9|175476.9|455
1699322100000|2023-11-07 01:55:00|175663.5|175538.5|175624.5|175499.5|175687.7|175562.7|175624|175499|437
1699322400000|2023-11-07 02:00:00|175624.4|175499.4|175630.4|175505.4|175655.1|175530.1|175623.2|175498.2|359
1699322700000|2023-11-07 02:05:00|175630.5|175505.5|175636.8|175511.8|175671.3|175546.3|175630.5|175505.5|403
1699323000000|2023-11-07 02:10:00|175636.9|175511.9|175742.9|175617.9|175744.2|175619.2|175635.3|175510.3|331
1699323300000|2023-11-07 02:15:00|175743.7|175618.7|175685|175560|175746.4|175621.4|175659.1|175534.1|494
1699323600000|2023-11-07 02:20:00|175684.9|175559.9|175683.5|175558.5|175696.2|175571.2|175683.5|175558.5|433
1699323900000|2023-11-07 02:25:00|175683.4|175558.4|175678.1|175553.1|175684.6|175559.6|175650|175525|548
1699324200000|2023-11-07 02:30:00|175677.9|175552.9|175662|175537|175682.5|175557.5|175655.9|175530.9|414
1699324500000|2023-11-07 02:35:00|175661.9|175536.9|175654.7|175529.7|175663.3|175538.3|175652.8|175527.8|386
1699324800000|2023-11-07 02:40:00|175654.6|175529.6|175658.9|175533.9|175661.6|175536.6|175644.4|175519.4|303
1699325100000|2023-11-07 02:45:00|175659|175534|175644.4|175519.4|175663.4|175538.4|175641.1|175516.1|385
1699325400000|2023-11-07 02:50:00|175643.4|175518.4|175625.1|175500.1|175654.6|175529.6|175615.3|175490.3|363
1699325700000|2023-11-07 02:55:00|175624.7|175499.7|175627.6|175502.6|175643.9|175518.9|175622.8|175497.8|256
1699326000000|2023-11-07 03:00:00|175626.5|175501.5|175626.4|175501.4|175641.3|175516.3|175616|175491|422
1699326300000|2023-11-07 03:05:00|175626.3|175501.3|175651.7|175526.7|175654.9|175529.9|175620.1|175495.1|522
1699326600000|2023-11-07 03:10:00|175651.5|175526.5|175649.6|175524.6|175655.8|175530.8|175642.9|175517.9|244
1699326900000|2023-11-07 03:15:00|175649.5|175524.5|175682.5|175557.5|175691.8|175566.8|175639.7|175514.7|576
1699327200000|2023-11-07 03:20:00|175682.7|175557.7|175689.4|175564.4|175707.5|175582.5|175682.2|175557.2|636
1699327500000|2023-11-07 03:25:00|175689.7|175564.7|175659.8|175534.8|175697.3|175572.3|175653|175528|537
1699327800000|2023-11-07 03:30:00|175659|175534|175658.8|175533.8|175731.9|175606.9|175636.2|175511.2|741
1699328100000|2023-11-07 03:35:00|175658.4|175533.4|175675.1|175550.1|175691.9|175566.9|175623|175498|372
1699328400000|2023-11-07 03:40:00|175674.4|175549.4|175687|175562|175706.1|175581.1|175672.1|175547.1|616
1699328700000|2023-11-07 03:45:00|175686.6|175561.6|175690.9|175565.9|175697|175572|175665.7|175540.7|521
1699329000000|2023-11-07 03:50:00|175691.2|175566.2|175693.8|175568.8|175724.2|175599.2|175687.4|175562.4|602
1699329300000|2023-11-07 03:55:00|175690.9|175565.9|175693.7|175568.7|175696.3|175571.3|175685.3|175560.3|394
1699329600000|2023-11-07 04:00:00|175694.3|175569.3|175698.8|175573.8|175699.5|175574.5|175658.7|175533.7|426
1699329900000|2023-11-07 04:05:00|175698.1|175573.1|175695.3|175570.3|175705.1|175580.1|175685.2|175560.2|514
1699330200000|2023-11-07 04:10:00|175695.4|175570.4|175706.2|175581.2|175708.4|175583.4|175689.7|175564.7|390
1699330500000|2023-11-07 04:15:00|175705.5|175580.5|175694.5|175569.5|175732.4|175607.4|175690.3|175565.3|483
1699330800000|2023-11-07 04:20:00|175694.2|175569.2|175696.9|175571.9|175722.4|175597.4|175687.7|175562.7|522
1699331100000|2023-11-07 04:25:00|175697|175572|175727.6|175602.6|175733.9|175608.9|175692.1|175567.1|463
1699331400000|2023-11-07 04:30:00|175727.1|175602.1|175730.7|175605.7|175772.5|175647.5|175721.9|175596.9|464
1699331700000|2023-11-07 04:35:00|175732.6|175607.6|175771.5|175646.5|175792.8|175667.8|175730.4|175605.4|503
1699332000000|2023-11-07 04:40:00|175772|175647|175766.5|175641.5|175772.4|175647.4|175756.4|175631.4|568
1699332300000|2023-11-07 04:45:00|175767.2|175642.2|175809.7|175684.7|175815.3|175690.3|175761.8|175636.8|697
1699332600000|2023-11-07 04:50:00|175809.9|175684.9|175784.4|175659.4|175816.6|175691.6|175764|175639|567
1699332900000|2023-11-07 04:55:00|175783.5|175658.5|175786.8|175661.8|175791.8|175666.8|175767.1|175642.1|478
1699333200000|2023-11-07 05:00:00|175786.3|175661.3|175788.4|175663.4|175817.5|175692.5|175781|175656|532
1699333500000|2023-11-07 05:05:00|175788.8|175663.8|175787.8|175662.8|175815.8|175690.8|175785.7|175660.7|633
1699333800000|2023-11-07 05:10:00|175788|175663|175792.9|175667.9|175806.5|175681.5|175780.1|175655.1|337
1699334100000|2023-11-07 05:15:00|175792.1|175667.1|175787.3|175662.3|175796.4|175671.4|175768.8|175643.8|562
1699334400000|2023-11-07 05:20:00|175785.9|175660.9|175816.4|175691.4|175821.1|175696.1|175785.8|175660.8|422
1699334700000|2023-11-07 05:25:00|175815.9|175690.9|175817.4|175692.4|175837.7|175712.7|175810.3|175685.3|409
1699335000000|2023-11-07 05:30:00|175817.3|175692.3|175795.7|175670.7|175817.5|175692.5|175792|175667|368
1699335300000|2023-11-07 05:35:00|175796.5|175671.5|175752.6|175627.6|175802.3|175677.3|175751.9|175626.9|506
1699335600000|2023-11-07 05:40:00|175752.8|175627.8|175751.4|175626.4|175772.6|175647.6|175747.5|175622.5|400
1699335900000|2023-11-07 05:45:00|175751.5|175626.5|175754.6|175629.6|175772.8|175647.8|175747.7|175622.7|417
1699336200000|2023-11-07 05:50:00|175753.8|175628.8|175721.3|175596.3|175767.9|175642.9|175717.2|175592.2|278
1699336500000|2023-11-07 05:55:00|175721.5|175596.5|175718.7|175593.7|175724.9|175599.9|175715.3|175590.3|281
1699336800000|2023-11-07 06:00:00|175719.3|175594.3|175746.2|175621.2|175755.8|175630.8|175717.7|175592.7|621
1699337100000|2023-11-07 06:05:00|175746|175621|175758.5|175633.5|175760.8|175635.8|175727.3|175602.3|770
1699337400000|2023-11-07 06:10:00|175759.1|175634.1|175821|175696|175821|175696|175758.2|175633.2|577
1699337700000|2023-11-07 06:15:00|175820.6|175695.6|175778.7|175653.7|175822.9|175697.9|175770.3|175645.3|306
1699338000000|2023-11-07 06:20:00|175778.8|175653.8|175820.7|175695.7|175824.1|175699.1|175777.8|175652.8|497
1699338300000|2023-11-07 06:25:00|175820.9|175695.9|175800.5|175675.5|175823.7|175698.7|175779.3|175654.3|476
1699338600000|2023-11-07 06:30:00|175801.4|175676.4|175892.2|175767.2|175892.7|175767.7|175756.3|175631.3|763
1699338900000|2023-11-07 06:35:00|175892.3|175767.3|175777|175652|175897.2|175772.2|175745.1|175620.1|506
1699339200000|2023-11-07 06:40:00|175776.7|175651.7|175745.8|175620.8|175780.3|175655.3|175732.1|175607.1|454
1699339500000|2023-11-07 06:45:00|175746.5|175621.5|175787.7|175662.7|175818.1|175693.1|175737.6|175612.6|572
1699339800000|2023-11-07 06:50:00|175787.9|175662.9|175765.6|175640.6|175811.6|175686.6|175754.8|175629.8|734
1699340100000|2023-11-07 06:55:00|175765.3|175640.3|175780.4|175655.4|175797.5|175672.5|175761.3|175636.3|685
1699340400000|2023-11-07 07:00:00|175779.8|175654.8|175830.6|175705.6|175857.2|175732.2|175756.9|175631.9|583
1699340700000|2023-11-07 07:05:00|175830|175705|175845|175720|175855.5|175730.5|175813.2|175688.2|567
1699341000000|2023-11-07 07:10:00|175844.4|175719.4|175815.5|175690.5|175854.6|175729.6|175807.6|175682.6|724
1699341300000|2023-11-07 07:15:00|175814.4|175689.4|175817.2|175692.2|175895.5|175770.5|175813.6|175688.6|653
1699341600000|2023-11-07 07:20:00|175817.6|175692.6|175768.6|175643.6|175828.3|175703.3|175752.3|175627.3|549
1699341900000|2023-11-07 07:25:00|175772.1|175647.1|175844.3|175719.3|175850.1|175725.1|175764|175639|462
1699342200000|2023-11-07 07:30:00|175844.9|175719.9|175881.9|175756.9|175906.7|175781.7|175836.5|175711.5|609
1699342500000|2023-11-07 07:35:00|175882.1|175757.1|175905.8|175780.8|175907.1|175782.1|175813.3|175688.3|605
1699342800000|2023-11-07 07:40:00|175904.7|175779.7|175914.1|175789.1|175942.7|175817.7|175903.1|175778.1|512
1699343100000|2023-11-07 07:45:00|175914.6|175789.6|175940.9|175815.9|175945.1|175820.1|175914.6|175789.6|541
1699343400000|2023-11-07 07:50:00|175939.2|175814.2|175797.6|175672.6|175946.3|175821.3|175793.9|175668.9|582
1699343700000|2023-11-07 07:55:00|175797.5|175672.5|175819.3|175694.3|175824.8|175699.8|175782.8|175657.8|759
1699344000000|2023-11-07 08:00:00|175818|175693|175527.4|175402.4|175818|175693|175481.9|175356.9|873
1699344300000|2023-11-07 08:05:00|175527.7|175402.7|175509.6|175384.6|175590.6|175465.6|175499.4|175374.4|859
1699344600000|2023-11-07 08:10:00|175510.4|175385.4|175450.3|175325.3|175526.1|175401.1|175430.2|175305.2|825
1699344900000|2023-11-07 08:15:00|175451.7|175326.7|175475.3|175350.3|175507.1|175382.1|175366.1|175241.1|865
1699345200000|2023-11-07 08:20:00|175478|175353|175523.8|175398.8|175523.8|175398.8|175427.5|175302.5|770
1699345500000|2023-11-07 08:25:00|175524.2|175399.2|175653|175528|175658.7|175533.7|175496|175371|742
1699345800000|2023-11-07 08:30:00|175648.5|175523.5|175502.2|175377.2|175650.8|175525.8|175492.5|175367.5|674
1699346100000|2023-11-07 08:35:00|175489.7|175364.7|175568.6|175443.6|175584.5|175459.5|175488.7|175363.7|735
1699346400000|2023-11-07 08:40:00|175568.9|175443.9|175457.6|175332.6|175585.3|175460.3|175420.4|175295.4|696
1699346700000|2023-11-07 08:45:00|175456.4|175331.4|175389.8|175264.8|175459.9|175334.9|175373|175248|668
1699347000000|2023-11-07 08:50:00|175389.9|175264.9|175311.5|175186.5|175397.6|175272.6|175291.5|175166.5|758
1699347300000|2023-11-07 08:55:00|175311.7|175186.7|175279.1|175154.1|175323.1|175198.1|175258.4|175133.4|821
1699347600000|2023-11-07 09:00:00|175266.5|175141.5|175317.4|175192.4|175342.6|175217.6|175259.8|175134.8|751
1699347900000|2023-11-07 09:05:00|175307.8|175182.8|175461.9|175336.9|175469.3|175344.3|175290.6|175165.6|738
1699348200000|2023-11-07 09:10:00|175460.7|175335.7|175508.4|175383.4|175519.2|175394.2|175402.1|175277.1|712
1699348500000|2023-11-07 09:15:00|175508|175383|175519.7|175394.7|175542.9|175417.9|175472.7|175347.7|676
1699348800000|2023-11-07 09:20:00|175519.6|175394.6|175541.6|175416.6|175592.2|175467.2|175519.6|175394.6|691
1699349100000|2023-11-07 09:25:00|175542.7|175417.7|175601.8|175476.8|175614|175489|175537|175412|576
1699349400000|2023-11-07 09:30:00|175602|175477|175563.3|175438.3|175633.2|175508.2|175538.7|175413.7|559
1699349700000|2023-11-07 09:35:00|175563.5|175438.5|175600.5|175475.5|175623.6|175498.6|175541.8|175416.8|555
1699350000000|2023-11-07 09:40:00|175597.9|175472.9|175589.9|175464.9|175619.1|175494.1|175559.8|175434.8|592
1699350300000|2023-11-07 09:45:00|175589.2|175464.2|175578.7|175453.7|175609.3|175484.3|175572.2|175447.2|590
1699350600000|2023-11-07 09:50:00|175582.1|175457.1|175623.4|175498.4|175644|175519|175578.5|175453.5|661
1699350900000|2023-11-07 09:55:00|175624.2|175499.2|175674.9|175549.9|175691.9|175566.9|175620.7|175495.7|677
1699351200000|2023-11-07 10:00:00|175682.2|175557.2|175699.5|175574.5|175731.3|175606.3|175658.4|175533.4|824
1699351500000|2023-11-07 10:05:00|175698.6|175573.6|175645.9|175520.9|175718.3|175593.3|175610.8|175485.8|681
1699351800000|2023-11-07 10:10:00|175645.8|175520.8|175610.7|175485.7|175647|175522|175579.9|175454.9|578
1699352100000|2023-11-07 10:15:00|175611.3|175486.3|175574.9|175449.9|175639.4|175514.4|175574|175449|624
1699352400000|2023-11-07 10:20:00|175574.6|175449.6|175476.6|175351.6|175586.6|175461.6|175474.8|175349.8|693
1699352700000|2023-11-07 10:25:00|175477|175352|175343.5|175218.5|175480.4|175355.4|175337.7|175212.7|733
1699353000000|2023-11-07 10:30:00|175343.8|175218.8|175414.4|175289.4|175420.8|175295.8|175312.4|175187.4|691
1699353300000|2023-11-07 10:35:00|175415.1|175290.1|175357.2|175232.2|175446.6|175321.6|175310.2|175185.2|701
1699353600000|2023-11-07 10:40:00|175357.4|175232.4|175455.7|175330.7|175459.2|175334.2|175356.1|175231.1|504
1699353900000|2023-11-07 10:45:00|175455.5|175330.5|175262.5|175137.5|175455.6|175330.6|175215.4|175090.4|730
1699354200000|2023-11-07 10:50:00|175262.4|175137.4|175327.2|175202.2|175344|175219|175239.4|175114.4|733
1699354500000|2023-11-07 10:55:00|175327.5|175202.5|175423.6|175298.6|175437.5|175312.5|175327.5|175202.5|740
1699354800000|2023-11-07 11:00:00|175424.1|175299.1|175437.8|175312.8|175503|175378|175423.4|175298.4|667
1699355100000|2023-11-07 11:05:00|175437.7|175312.7|175559|175434|175578.6|175453.6|175377.8|175252.8|733
1699355400000|2023-11-07 11:10:00|175558.8|175433.8|175678.6|175553.6|175706.8|175581.8|175557|175432|677
1699355700000|2023-11-07 11:15:00|175679.5|175554.5|175686|175561|175761.1|175636.1|175678.8|175553.8|700
1699356000000|2023-11-07 11:20:00|175685.9|175560.9|175731.7|175606.7|175735.5|175610.5|175656.2|175531.2|549
1699356300000|2023-11-07 11:25:00|175731.4|175606.4|175806.7|175681.7|175816.4|175691.4|175713|175588|563
1699356600000|2023-11-07 11:30:00|175806.5|175681.5|175860.1|175735.1|175870.1|175745.1|175763.7|175638.7|646
1699356900000|2023-11-07 11:35:00|175859.5|175734.5|175949.2|175824.2|175987.7|175862.7|175841.4|175716.4|619
1699357200000|2023-11-07 11:40:00|175948|175823|175937|175812|175948|175823|175855.1|175730.1|657
1699357500000|2023-11-07 11:45:00|175937.1|175812.1|175915.9|175790.9|175941.5|175816.5|175868.7|175743.7|513
1699357800000|2023-11-07 11:50:00|175916.3|175791.3|175907.5|175782.5|175930.4|175805.4|175873.4|175748.4|582
1699358100000|2023-11-07 11:55:00|175907.6|175782.6|175981.9|175856.9|175987.2|175862.2|175901.1|175776.1|690
1699358400000|2023-11-07 12:00:00|175983|175858|175685.6|175560.6|175990.8|175865.8|175669.2|175544.2|835
1699358700000|2023-11-07 12:05:00|175686.3|175561.3|175826.3|175701.3|175837.1|175712.1|175632.9|175507.9|705
1699359000000|2023-11-07 12:10:00|175826.4|175701.4|175565.5|175440.5|175828.7|175703.7|175555.9|175430.9|742
1699359300000|2023-11-07 12:15:00|175565.8|175440.8|175550.3|175425.3|175610|175485|175503.5|175378.5|727
1699359600000|2023-11-07 12:20:00|175550.8|175425.8|175643.6|175518.6|175651.4|175526.4|175549.2|175424.2|638
1699359900000|2023-11-07 12:25:00|175643.9|175518.9|175720.1|175595.1|175763.8|175638.8|175643.8|175518.8|718
1699360200000|2023-11-07 12:30:00|175720.7|175595.7|175527.6|175402.6|175722.3|175597.3|175516.9|175391.9|737
1699360500000|2023-11-07 12:35:00|175527.9|175402.9|175798.9|175673.9|175821.2|175696.2|175527.6|175402.6|819
1699360800000|2023-11-07 12:40:00|175796|175671|175756.5|175631.5|176000.6|175875.6|175756|175631|890
1699361100000|2023-11-07 12:45:00|175756.6|175631.6|175676.6|175551.6|175773.8|175648.8|175619.7|175494.7|859
1699361400000|2023-11-07 12:50:00|175689.1|175564.1|175712.7|175587.7|175742.2|175617.2|175608.8|175483.8|791
1699361700000|2023-11-07 12:55:00|175715.2|175590.2|175649.5|175524.5|175774.4|175649.4|175634.8|175509.8|783
1699362000000|2023-11-07 13:00:00|175647|175522|175555.4|175430.4|175648.6|175523.6|175512.5|175387.5|868
1699362300000|2023-11-07 13:05:00|175555.6|175430.6|175284.3|175159.3|175590.6|175465.6|175211.9|175086.9|938
1699362600000|2023-11-07 13:10:00|175284.4|175159.4|175306.6|175181.6|175356.1|175231.1|175249.8|175124.8|830
1699362900000|2023-11-07 13:15:00|175306|175181|175355.9|175230.9|175450.3|175325.3|175297|175172|795
1699363200000|2023-11-07 13:20:00|175340.4|175215.4|175427.9|175302.9|175451.7|175326.7|175250.8|175166.1|889
1699363500000|2023-11-07 13:25:00|175429.4|175304.4|175445.4|175320.4|175532.8|175407.8|175382.8|175257.8|756
1699363800000|2023-11-07 13:30:00|175442.8|175317.8|175441.7|175316.7|175464.4|175339.4|175348.9|175223.9|832
1699364100000|2023-11-07 13:35:00|175443|175318|175253.5|175128.5|175463.5|175338.5|175219.6|175094.6|847
1699364400000|2023-11-07 13:40:00|175254.1|175129.1|175189.8|175064.8|175308.5|175183.5|175137.6|175062|814
1699364700000|2023-11-07 13:45:00|175201.1|175076.1|175194.4|175069.4|175227.3|175102.3|175133.4|175008.4|859
1699365000000|2023-11-07 13:50:00|175193.3|175068.3|174985.7|174860.7|175193.3|175068.3|174981.1|174856.1|843
1699365300000|2023-11-07 13:55:00|174983|174858|174869.2|174744.2|174989.6|174864.6|174864|174739|867
1699365600000|2023-11-07 14:00:00|174868.6|174743.6|174982|174857|175042.4|174923.4|174852.4|174727.4|904
1699365900000|2023-11-07 14:05:00|174981.9|174856.9|175060.9|174935.9|175200.2|175075.2|174975.2|174850.2|940
1699366200000|2023-11-07 14:10:00|175061.4|174936.4|175140.6|175015.6|175203.9|175094.5|175004.3|174879.3|823
1699366500000|2023-11-07 14:15:00|175144.6|175019.6|175153.6|175028.6|175169.8|175052.2|174999.4|174874.4|865
1699366800000|2023-11-07 14:20:00|175147.8|175022.8|175017.4|174892.4|175195.3|175070.3|174883.9|174779.3|835
1699367100000|2023-11-07 14:25:00|175014.7|174889.7|174910.3|174785.3|175038.9|174913.9|174872.3|174747.3|883
1699367400000|2023-11-07 14:30:00|174910.6|174785.6|175112.7|174987.7|175113.8|174988.8|174874.5|174749.5|1001
1699367700000|2023-11-07 14:35:00|175113.3|174988.3|175160.8|175035.8|175217.1|175098.9|175072.6|174947.6|981
1699368000000|2023-11-07 14:40:00|175156.4|175031.4|175059.6|174934.6|175169.1|175044.1|175017.8|174892.8|953
1699368300000|2023-11-07 14:45:00|175059.7|174934.7|175203|175078|175239.1|175132.1|175049.2|174934.7|953
1699368600000|2023-11-07 14:50:00|175202.3|175077.3|175298.1|175173.1|175312.3|175200.7|175129.3|175041.2|985
1699368900000|2023-11-07 14:55:00|175251.5|175201.5|175289.4|175164.4|175318.3|175229.8|175180.6|175090.8|955
1699369200000|2023-11-07 15:00:00|175294.2|175169.2|175205.6|175080.6|175313.1|175220.7|175099.1|175009.7|936
1699369500000|2023-11-07 15:05:00|175207|175082|175343.5|175218.5|175346.2|175221.2|175165.1|175070.2|865
1699369800000|2023-11-07 15:10:00|175343.4|175218.4|175179.4|175054.4|175420.1|175313.9|175106.8|174981.8|942
1699370100000|2023-11-07 15:15:00|175179.7|175054.7|175300.9|175175.9|175396.3|175271.3|175170.3|175045.3|879
1699370400000|2023-11-07 15:20:00|175301.7|175176.7|175325.3|175200.3|175429.7|175334.6|175260.1|175170.8|943
1699370700000|2023-11-07 15:25:00|175324.9|175199.9|175413.2|175288.2|175434.4|175309.4|175298.4|175173.4|889
1699371000000|2023-11-07 15:30:00|175414.2|175289.2|175358.8|175233.8|175501.6|175376.6|175260.2|175176.8|963
1699371300000|2023-11-07 15:35:00|175359.3|175234.3|175354.1|175229.1|175368.4|175243.4|175290.2|175165.2|840
1699371600000|2023-11-07 15:40:00|175353.4|175228.4|175409.7|175284.7|175436.5|175311.5|175342.2|175217.2|844
1699371900000|2023-11-07 15:45:00|175409.2|175284.2|175436.4|175311.4|175536.4|175411.4|175406|175281|828
1699372200000|2023-11-07 15:50:00|175437|175312|175435.5|175310.5|175570.6|175445.6|175399.2|175307.1|935
1699372500000|2023-11-07 15:55:00|175435.8|175310.8|175301.5|175176.5|175515.8|175390.8|175293.1|175168.1|947
1699372800000|2023-11-07 16:00:00|175300|175175|175075.3|174950.3|175300|175175|175020.5|174895.5|1010
1699373100000|2023-11-07 16:05:00|175073.3|174948.3|174950.6|174825.6|175083.6|174958.6|174924.1|174799.1|816
1699373400000|2023-11-07 16:10:00|174952.3|174827.3|174930.9|174805.9|174960.4|174856.5|174839.9|174714.9|895
1699373700000|2023-11-07 16:15:00|174944.5|174819.5|175035.4|174910.4|175044.1|174919.1|174898.3|174773.3|854
1699374000000|2023-11-07 16:20:00|175034.7|174909.7|174904.4|174779.4|175058.7|174933.7|174880.2|174762.2|924
1699374300000|2023-11-07 16:25:00|174906.5|174781.5|175063.5|174938.5|175063.7|174938.7|174899.1|174774.1|790
1699374600000|2023-11-07 16:30:00|175063.3|174938.3|174921.8|174796.8|175097.8|174972.8|174911.3|174786.3|879
1699374900000|2023-11-07 16:35:00|174921.4|174796.4|174837.5|174712.5|174967.1|174842.1|174826|174701|848
1699375200000|2023-11-07 16:40:00|174834|174709|174665.5|174540.5|174838|174720.2|174637.4|174512.4|812
1699375500000|2023-11-07 16:45:00|174665.6|174540.6|174795.6|174670.6|174813.9|174688.9|174663.1|174538.1|809
1699375800000|2023-11-07 16:50:00|174799.2|174674.2|174721.2|174596.2|174808.9|174683.9|174682.4|174588.8|793
1699376100000|2023-11-07 16:55:00|174721.4|174596.4|174788.6|174663.6|174789.6|174664.6|174709.4|174584.4|752
1699376400000|2023-11-07 17:00:00|174792|174667|174868.7|174743.7|174872.7|174784.6|174756.2|174667|861
1699376700000|2023-11-07 17:05:00|174869|174744|174874.8|174749.8|174969.4|174844.4|174864.7|174739.7|901
1699377000000|2023-11-07 17:10:00|174875.4|174750.4|174922.8|174797.8|174978.7|174865.7|174860.9|174744.1|758
1699377300000|2023-11-07 17:15:00|174922.9|174797.9|174975|174850|174999.2|174874.2|174922.6|174797.6|766
1699377600000|2023-11-07 17:20:00|174975.1|174850.1|174871|174746|174980.7|174855.7|174844.7|174719.7|686
1699377900000|2023-11-07 17:25:00|174870.4|174745.4|174912|174787|174930.6|174805.6|174813.6|174688.6|728
1699378200000|2023-11-07 17:30:00|174913.4|174788.4|174918.6|174793.6|174984.6|174859.6|174889.9|174764.9|858
1699378500000|2023-11-07 17:35:00|174919.4|174794.4|174929.2|174804.2|174961.7|174836.7|174897.3|174772.3|694
1699378800000|2023-11-07 17:40:00|174929.5|174804.5|174991.7|174866.7|175031.8|174906.8|174929.5|174804.5|659
1699379100000|2023-11-07 17:45:00|174991.5|174866.5|174998.4|174873.4|174998.4|174873.7|174911.3|174798.8|769
1699379400000|2023-11-07 17:50:00|174998.9|174873.9|174930.9|174880.9|175023|174898|174922.3|174838.5|652
1699379700000|2023-11-07 17:55:00|174930.8|174880.8|174961.4|174836.4|175018.5|174893.5|174930.8|174832.3|625
1699380000000|2023-11-07 18:00:00|174961.7|174836.7|174931.2|174806.2|175054.7|174929.7|174915.6|174790.6|871
1699380300000|2023-11-07 18:05:00|174925.2|174800.2|174873.7|174748.7|174939.2|174814.2|174828.7|174717.5|774
1699380600000|2023-11-07 18:10:00|174873.8|174748.8|174852.3|174727.3|174895.9|174806.3|174844.5|174723|567
1699380900000|2023-11-07 18:15:00|174851.7|174726.7|174780.4|174655.4|174862.1|174737.1|174770.4|174645.4|735
1699381200000|2023-11-07 18:20:00|174779.3|174654.3|174720.5|174595.5|174818.9|174693.9|174713.5|174588.5|730
1699381500000|2023-11-07 18:25:00|174721.3|174596.3|174787.3|174662.3|174789.2|174664.2|174661.4|174536.4|755
1699381800000|2023-11-07 18:30:00|174783.8|174658.8|174796.2|174671.2|174800.3|174675.3|174744.8|174619.8|718
1699382100000|2023-11-07 18:35:00|174795|174670|174673.2|174548.2|174810.9|174685.9|174633.5|174528.7|783
1699382400000|2023-11-07 18:40:00|174673.5|174548.5|174732.4|174607.4|174753.9|174635|174632.3|174543.3|769
1699382700000|2023-11-07 18:45:00|174732.7|174607.7|174604.2|174479.2|174745.8|174649.1|174603.1|174478.1|732
1699383000000|2023-11-07 18:50:00|174604.5|174479.5|174684|174559|174711.1|174586.1|174602.8|174477.8|750
1699383300000|2023-11-07 18:55:00|174682.3|174557.3|174669|174544|174722.7|174597.7|174624.8|174499.8|716
1699383600000|2023-11-07 19:00:00|174671.4|174546.4|174603.9|174478.9|174674.2|174549.2|174571.7|174446.7|783
1699383900000|2023-11-07 19:05:00|174606.4|174481.4|174638.5|174513.5|174696.4|174571.4|174589.4|174464.4|743
1699384200000|2023-11-07 19:10:00|174638|174513|174696.6|174571.6|174706.1|174581.1|174636.7|174511.7|834
1699384500000|2023-11-07 19:15:00|174696.7|174571.7|174668.3|174543.3|174711.5|174586.5|174650.1|174525.1|650
1699384800000|2023-11-07 19:20:00|174668.5|174543.5|174656|174531|174693.7|174604.6|174643.2|174518.2|680
1699385100000|2023-11-07 19:25:00|174657.2|174532.2|174650.5|174525.5|174694.1|174594|174643.6|174518.6|681
1699385400000|2023-11-07 19:30:00|174645.4|174520.4|174691.8|174566.8|174700|174575|174580.5|174503.8|766
1699385700000|2023-11-07 19:35:00|174691.7|174566.7|174716.4|174591.4|174734.9|174609.9|174674.3|174549.3|800
1699386000000|2023-11-07 19:40:00|174716.2|174591.2|174722.1|174597.1|174753.7|174628.7|174693|174568|720
1699386300000|2023-11-07 19:45:00|174723.1|174598.1|174835.4|174710.4|174838.8|174713.8|174694.2|174569.2|752
1699386600000|2023-11-07 19:50:00|174835.8|174710.8|174833.9|174708.9|174910.9|174785.9|174818.1|174693.1|789
1699386900000|2023-11-07 19:55:00|174832.9|174707.9|174875.4|174750.4|174885.1|174774.3|174801.1|174688|795
1699387200000|2023-11-07 20:00:00|174874.2|174749.2|174925.3|174800.3|174936.8|174811.8|174845.9|174720.9|821
1699387500000|2023-11-07 20:05:00|174923.7|174798.7|174946.7|174821.7|174974.2|174849.2|174922.2|174797.2|727
1699387800000|2023-11-07 20:10:00|174946.9|174821.9|174937.7|174812.7|174970.5|174845.5|174928.5|174803.5|770
1699388100000|2023-11-07 20:15:00|174937.6|174812.6|174945.1|174820.1|174956|174831|174922.3|174797.3|866
1699388400000|2023-11-07 20:20:00|174947.7|174822.7|174909.8|174784.8|174969|174844|174876.9|174774.7|927
1699388700000|2023-11-07 20:25:00|174910.1|174785.1|174921.8|174796.8|174930.7|174805.7|174879.3|174754.3|827
1699389000000|2023-11-07 20:30:00|174932.2|174807.2|174940.4|174815.4|174974.7|174849.7|174909.2|174784.2|920
1699389300000|2023-11-07 20:35:00|174945.9|174820.9|174924.3|174799.3|174961.6|174854.4|174869.6|174777.5|815
1699389600000|2023-11-07 20:40:00|174926.9|174801.9|174948.1|174823.1|174970.4|174845.4|174920.9|174795.9|898
1699389900000|2023-11-07 20:45:00|174949.2|174824.2|174988.8|174863.8|174997.4|174872.4|174941.5|174816.5|735
1699390200000|2023-11-07 20:50:00|174988.9|174863.9|175042.4|174917.4|175050.5|174925.5|174988.9|174863.9|778
1699390500000|2023-11-07 20:55:00|175046.9|174921.9|175032.7|174907.7|175088.3|174987.1|175027.9|174903.7|872
1699390800000|2023-11-07 21:00:00|175031|174906|175047.2|174922.2|175066.7|174941.7|175027.1|174902.1|564
1699391100000|2023-11-07 21:05:00|175047.1|174922.1|174954.8|174829.8|175048.2|174923.2|174952.1|174827.1|396
1699391400000|2023-11-07 21:10:00|174954.9|174829.9|174971|174846|174973.8|174848.8|174954.8|174829.8|399
1699391700000|2023-11-07 21:15:00|174970.4|174845.4|174898.5|174773.5|174970.6|174845.6|174888.6|174763.6|465
1699392000000|2023-11-07 21:20:00|174898.8|174773.8|174873|174748|174900.1|174775.1|174871.5|174746.5|273
1699392300000|2023-11-07 21:25:00|174872.7|174747.7|174919.9|174794.9|174932.3|174807.3|174870.8|174745.8|528
1699392600000|2023-11-07 21:30:00|174921.5|174796.5|174916.5|174791.5|174928.9|174803.9|174912.2|174787.2|461
1699392900000|2023-11-07 21:35:00|174916.4|174791.4|174869.2|174744.2|174921.4|174796.4|174852.7|174727.7|490
1699393200000|2023-11-07 21:40:00|174867.9|174742.9|174912.9|174787.9|174916|174791|174863.4|174738.4|426
1699393500000|2023-11-07 21:45:00|174911.4|174786.4|174872.2|174747.2|174935.6|174810.6|174867.7|174742.7|404
1699393800000|2023-11-07 21:50:00|174869.8|174744.8|174843.7|174718.7|174876.5|174751.5|174841.8|174716.8|386
1699394100000|2023-11-07 21:55:00|174843.2|174718.2|174856|174654.7|174863.3|174738.3|174814|174654.7|253
1699394400000|2023-11-07 22:00:00|174895.9|174585.9|174951.7|174641.7|174951.7|174641.7|174888.8|174578.8|36
1699394700000|2023-11-07 22:05:00|174992.9|174682.9|174889.5|174646.3|174992.9|174682.9|174888.8|174600.3|45
1699395000000|2023-11-07 22:10:00|174889.1|174645.8|174882.3|174655.5|174889.7|174655.5|174871.1|174640.8|86
1699395300000|2023-11-07 22:15:00|174882.5|174655.7|174871.5|174662.7|174887.6|174670.1|174871.5|174655.7|26
1699395600000|2023-11-07 22:20:00|174872.1|174662.4|174860.2|174638.5|174892.9|174662.4|174855.3|174635.9|113
1699395900000|2023-11-07 22:25:00|174860.5|174638.9|174824.9|174654|174860.9|174655.2|174824|174637.8|47
1699396200000|2023-11-07 22:30:00|174826.1|174653.1|174813.6|174628.2|174844.7|174654|174813.6|174627.5|146
1699396500000|2023-11-07 22:35:00|174813.9|174628.3|174829.2|174644.7|174843.6|174651.1|174804.8|174625.3|112
1699396800000|2023-11-07 22:40:00|174817.9|174643.2|174861.4|174664.8|174870.7|174667.4|174817.6|174643|186
1699397100000|2023-11-07 22:45:00|174864.5|174665.7|174864.1|174678|174873.1|174678.1|174859.6|174665.3|92
1699397400000|2023-11-07 22:50:00|174864.2|174677.8|174865.2|174675.9|174866.2|174678|174858.8|174675|55
1699397700000|2023-11-07 22:55:00|174865.4|174676.5|174837.1|174695.5|174877.8|174695.9|174836.6|174674.3|141
1699398000000|2023-11-07 23:00:00|174843.2|174694.2|174854.6|174683.1|174873.6|174699|174843.2|174669.9|307
1699398300000|2023-11-07 23:05:00|174854.8|174683.3|174877|174752|174895.3|174770.3|174847.6|174683.1|295
1699398600000|2023-11-07 23:10:00|174876.9|174751.9|174848.6|174723.6|174876.9|174751.9|174845.1|174720.1|159
1699398900000|2023-11-07 23:15:00|174849.7|174724.7|174853.3|174728.3|174857|174732|174848.6|174723.6|117
1699399200000|2023-11-07 23:20:00|174853.6|174728.6|174855.6|174730.6|174857.5|174732.5|174851.1|174726.1|66
1699399500000|2023-11-07 23:25:00|174855.4|174730.4|174857.5|174732.5|174859.5|174734.5|174855.4|174730.4|68
1699399800000|2023-11-07 23:30:00|174857.7|174732.7|174861.1|174736.1|174867|174742|174857.3|174732.3|83
1699400100000|2023-11-07 23:35:00|174860.8|174735.8|174862.2|174737.2|174869.6|174744.6|174859.6|174734.6|92
1699400400000|2023-11-07 23:40:00|174864.4|174739.4|174893.6|174768.6|174913.5|174788.5|174864.4|174739.4|155
1699400700000|2023-11-07 23:45:00|174893.1|174768.1|174911.9|174786.9|174913.5|174788.5|174887.7|174762.7|137
1699401000000|2023-11-07 23:50:00|174910.7|174785.7|174888.4|174763.4|174912.1|174787.1|174880.9|174755.9|186
1699401300000|2023-11-07 23:55:00|174887.8|174762.8|174913.7|174788.7|174914.5|174789.5|174886.9|174761.9|159
1699401600000|2023-11-08 00:00:00|174912.9|174787.9|174940.7|174815.7|174946.5|174821.5|174908.7|174783.7|206
1699401900000|2023-11-08 00:05:00|174939.5|174814.5|174923.4|174798.4|174939.5|174814.5|174892.7|174767.7|291
1699402200000|2023-11-08 00:10:00|174923.6|174798.6|174923.2|174798.2|174927.3|174802.3|174915.2|174790.2|221
1699402500000|2023-11-08 00:15:00|174923.3|174798.3|174891.3|174766.3|174923.4|174798.4|174874.2|174749.2|163
1699402800000|2023-11-08 00:20:00|174891.1|174766.1|174894.7|174769.7|174896.4|174771.4|174884.9|174759.9|180
1699403100000|2023-11-08 00:25:00|174893.9|174768.9|174892.1|174767.1|174901.7|174776.7|174888.3|174763.3|102
1699403400000|2023-11-08 00:30:00|174892.4|174767.4|174899.9|174774.9|174906.8|174781.8|174891.6|174766.6|135
1699403700000|2023-11-08 00:35:00|174899.7|174774.7|174931.1|174806.1|174932.8|174807.8|174899.7|174774.7|357
1699404000000|2023-11-08 00:40:00|174931.5|174806.5|174947.9|174822.9|174958.8|174833.8|174928.5|174803.5|343
1699404300000|2023-11-08 00:45:00|174947.8|174822.8|174934.1|174809.1|174948|174823|174930|174805|256
1699404600000|2023-11-08 00:50:00|174932.1|174807.1|174970.4|174845.4|174975.7|174850.7|174927.3|174802.3|362
1699404900000|2023-11-08 00:55:00|174971.4|174846.4|174958.1|174833.1|174972.4|174847.4|174951.1|174826.1|328
1699405200000|2023-11-08 01:00:00|174958|174833|174961.6|174836.6|174982.3|174857.3|174954|174829|409
1699405500000|2023-11-08 01:05:00|174962|174837|174959.8|174834.8|174970.1|174845.1|174934.9|174809.9|603
1699405800000|2023-11-08 01:10:00|174959.5|174834.5|174930.3|174805.3|174967.2|174842.2|174926.1|174801.1|411
1699406100000|2023-11-08 01:15:00|174932.1|174807.1|174974.6|174849.6|174980|174855|174926.7|174801.7|534
1699406400000|2023-11-08 01:20:00|174973.5|174848.5|174991|174866|175016.2|174891.2|174959.5|174834.5|510
1699406700000|2023-11-08 01:25:00|174994|174869|174996.4|174871.4|175009.1|174884.1|174981.7|174856.7|587
1699407000000|2023-11-08 01:30:00|174994.5|174869.5|174992.7|174867.7|175013.6|174888.6|174985.9|174860.9|403
1699407300000|2023-11-08 01:35:00|174992.3|174867.3|175044|174919|175050.1|174925.1|174991|174866|366
1699407600000|2023-11-08 01:40:00|175043.9|174918.9|175021.4|174896.4|175047|174922|175011.1|174886.1|474
1699407900000|2023-11-08 01:45:00|175021.6|174896.6|175028.5|174903.5|175043.4|174918.4|175021.2|174896.2|457
1699408200000|2023-11-08 01:50:00|175029.4|174904.4|175014.8|174889.8|175043.1|174918.1|175009|174884|502
1699408500000|2023-11-08 01:55:00|175014.7|174889.7|175017.6|174892.6|175021.5|174896.5|174989.9|174864.9|466
1699408800000|2023-11-08 02:00:00|175015.5|174890.5|175030.5|174905.5|175032.8|174907.8|175013.3|174888.3|440
1699409100000|2023-11-08 02:05:00|175030|174905|174995.7|174870.7|175030|174905|174985.8|174860.8|315
1699409400000|2023-11-08 02:10:00|174995.5|174870.5|174944.7|174819.7|175018.7|174893.7|174941.1|174816.1|360
1699409700000|2023-11-08 02:15:00|174939.4|174814.4|174874.8|174749.8|174954.9|174829.9|174859.9|174734.9|481
1699410000000|2023-11-08 02:20:00|174874.7|174749.7|174868.5|174743.5|174880.5|174755.5|174841.4|174716.4|512
1699410300000|2023-11-08 02:25:00|174871.4|174746.4|174937.9|174812.9|174938|174813|174869.7|174744.7|430
1699410600000|2023-11-08 02:30:00|174938.7|174813.7|174956.1|174831.1|174961|174836|174938.1|174813.1|421
1699410900000|2023-11-08 02:35:00|174957.9|174832.9|174924.1|174799.1|174957.9|174832.9|174922.2|174797.2|545
1699411200000|2023-11-08 02:40:00|174924|174799|174922.6|174797.6|174955.6|174830.6|174920.8|174795.8|534
1699411500000|2023-11-08 02:45:00|174922.8|174797.8|174920.8|174795.8|174972|174847|174920.8|174795.8|475
1699411800000|2023-11-08 02:50:00|174921.2|174796.2|174948.2|174823.2|174954|174829|174920.8|174795.8|437
1699412100000|2023-11-08 02:55:00|174948.3|174823.3|174913.4|174788.4|174951.7|174826.7|174900.6|174775.6|547
1699412400000|2023-11-08 03:00:00|174914.5|174789.5|174950.5|174825.5|174951.1|174826.1|174893.9|174768.9|544
1699412700000|2023-11-08 03:05:00|174950.8|174825.8|174955.7|174830.7|174978|174853|174949|174824|348
1699413000000|2023-11-08 03:10:00|174955.8|174830.8|174962.9|174837.9|174963.4|174838.4|174948.8|174823.8|405
1699413300000|2023-11-08 03:15:00|174963.2|174838.2|174979.3|174854.3|174983|174858|174962.2|174837.2|480
1699413600000|2023-11-08 03:20:00|174979.5|174854.5|174918.2|174793.2|174982.2|174857.2|174914.8|174789.8|289
1699413900000|2023-11-08 03:25:00|174918.1|174793.1|174950.6|174825.6|174954.5|174829.5|174917.6|174792.6|179
1699414200000|2023-11-08 03:30:00|174950.7|174825.7|174976.6|174851.6|174982.1|174857.1|174948.1|174823.1|305
1699414500000|2023-11-08 03:35:00|174976.7|174851.7|175004.1|174879.1|175019.3|174894.3|174976.5|174851.5|479
1699414800000|2023-11-08 03:40:00|175005.1|174880.1|175016|174891|175028.6|174903.6|175005.1|174880.1|511
1699415100000|2023-11-08 03:45:00|175014.6|174889.6|175017.2|174892.2|175026.1|174901.1|174992.6|174867.6|500
1699415400000|2023-11-08 03:50:00|175017.1|174892.1|175029.1|174904.1|175036|174911|174998.3|174873.3|404
1699415700000|2023-11-08 03:55:00|175028.9|174903.9|175058.9|174933.9|175071.3|174946.3|175025.9|174900.9|479
1699416000000|2023-11-08 04:00:00|175059|174934|175061.7|174936.7|175067.2|174942.2|175058|174933|256
1699416300000|2023-11-08 04:05:00|175062.3|174937.3|175063|174938|175065.9|174940.9|175058.4|174933.4|256
1699416600000|2023-11-08 04:10:00|175062.2|174937.2|175062.8|174937.8|175066.4|174941.4|175056.2|174931.2|256
1699416900000|2023-11-08 04:15:00|175062.7|174937.7|175057.5|174932.5|175063.5|174938.5|175053.6|174928.6|204
1699417200000|2023-11-08 04:20:00|175057.7|174932.7|175002|174877|175059.8|174934.8|175000.8|174875.8|330
1699417500000|2023-11-08 04:25:00|175003.3|174878.3|175006|174881|175019.5|174894.5|174994.2|174869.2|755
1699417800000|2023-11-08 04:30:00|175002.5|174877.5|175002.6|174877.6|175007.8|174882.8|174986.3|174861.3|530
1699418100000|2023-11-08 04:35:00|175000|174875|175012.5|174887.5|175023.7|174898.7|174991.3|174866.3|566
1699418400000|2023-11-08 04:40:00|175012.3|174887.3|175009.8|174884.8|175021.9|174896.9|174993.8|174868.8|660
1699418700000|2023-11-08 04:45:00|175010.2|174885.2|175018.8|174893.8|175022.7|174897.7|175005.3|174880.3|486
1699419000000|2023-11-08 04:50:00|175022.7|174897.7|174997.4|174872.4|175025.1|174900.1|174991.7|174866.7|513
1699419300000|2023-11-08 04:55:00|174997.1|174872.1|175002.8|174877.8|175015.2|174890.2|174992.1|174867.1|528
1699419600000|2023-11-08 05:00:00|175002|174877|175006.9|174881.9|175014.2|174889.2|174987|174862|608
1699419900000|2023-11-08 05:05:00|175007.2|174882.2|175014.8|174889.8|175021.1|174896.1|174994.1|174869.1|506
1699420200000|2023-11-08 05:10:00|175014.4|174889.4|175013.8|174888.8|175016.3|174891.3|174997.1|174872.1|359
1699420500000|2023-11-08 05:15:00|175013.6|174888.6|175020.4|174895.4|175032.3|174907.3|175010.6|174885.6|333
1699420800000|2023-11-08 05:20:00|175019.7|174894.7|175038.9|174913.9|175040.8|174915.8|174999.9|174874.9|476
1699421100000|2023-11-08 05:25:00|175037.5|174912.5|175058.8|174933.8|175069.5|174944.5|175032.4|174907.4|439
1699421400000|2023-11-08 05:30:00|175058.9|174933.9|175113.8|174988.8|175122.6|174997.6|175051.4|174926.4|548
1699421700000|2023-11-08 05:35:00|175113.3|174988.3|175113.7|174988.7|175118.7|174993.7|175081.8|174956.8|394
1699422000000|2023-11-08 05:40:00|175113.8|174988.8|175110.4|174985.4|175119.9|174994.9|175106.8|174981.8|380
1699422300000|2023-11-08 05:45:00|175110.1|174985.1|175118.5|174993.5|175118.5|174993.5|175102|174977|380
1699422600000|2023-11-08 05:50:00|175118.4|174993.4|175117.9|174992.9|175120.5|174995.5|175083.6|174958.6|374
1699422900000|2023-11-08 05:55:00|175117.4|174992.4|175173.8|175048.8|175182.1|175057.1|175111.5|174986.5|542
1699423200000|2023-11-08 06:00:00|175168.4|175043.4|175182.1|175057.1|175200.3|175075.3|175153.1|175028.1|498
1699423500000|2023-11-08 06:05:00|175177.9|175052.9|175205.5|175080.5|175211.7|175086.7|175173.3|175048.3|700
1699423800000|2023-11-08 06:10:00|175205.6|175080.6|175149.6|175024.6|175206.7|175081.7|175148.3|175023.3|623
1699424100000|2023-11-08 06:15:00|175149.5|175024.5|175178|175053|175201.2|175076.2|175144.6|175019.6|441
1699424400000|2023-11-08 06:20:00|175178.2|175053.2|175166|175041|175197.6|175072.6|175147.2|175022.2|527
1699424700000|2023-11-08 06:25:00|175165.8|175040.8|175152.6|175027.6|175182.5|175057.5|175149.9|175024.9|465
1699425000000|2023-11-08 06:30:00|175154.8|175029.8|175173.9|175048.9|175181.2|175056.2|175154|175029|574
1699425300000|2023-11-08 06:35:00|175173.7|175048.7|175181.5|175056.5|175214.7|175089.7|175148.1|175023.1|515
1699425600000|2023-11-08 06:40:00|175181.8|175056.8|175206.5|175081.5|175220.3|175095.3|175179.5|175054.5|413
1699425900000|2023-11-08 06:45:00|175205.9|175080.9|175187.8|175062.8|175206|175081|175179.3|175054.3|567
1699426200000|2023-11-08 06:50:00|175188.2|175063.2|175235.1|175110.1|175236.8|175111.8|175174.2|175049.2|473
1699426500000|2023-11-08 06:55:00|175235.2|175110.2|175265.8|175140.8|175272.7|175147.7|175234.3|175109.3|372
1699426800000|2023-11-08 07:00:00|175266.2|175141.2|175197.5|175072.5|175271.2|175146.2|175196.3|175071.3|780
1699427100000|2023-11-08 07:05:00|175197|175072|175220.7|175095.7|175255.9|175130.9|175190.4|175065.4|699
1699427400000|2023-11-08 07:10:00|175220.8|175095.8|175258.6|175133.6|175271.7|175146.7|175207.9|175082.9|673
1699427700000|2023-11-08 07:15:00|175258.7|175133.7|175293.9|175168.9|175304.6|175179.6|175255.7|175130.7|581
1699428000000|2023-11-08 07:20:00|175295.4|175170.4|175297.5|175172.5|175304.7|175179.7|175255.4|175130.4|534
1699428300000|2023-11-08 07:25:00|175297.4|175172.4|175260.6|175135.6|175297.4|175172.4|175255.1|175130.1|504
1699428600000|2023-11-08 07:30:00|175260.8|175135.8|175143.3|175018.3|175268.7|175143.7|175118.3|174993.3|618
1699428900000|2023-11-08 07:35:00|175143.5|175018.5|175133.8|175008.8|175168.2|175043.2|175132.6|175007.6|559
1699429200000|2023-11-08 07:40:00|175133.1|175008.1|175105.1|174980.1|175140.2|175015.2|175088.8|174963.8|608
1699429500000|2023-11-08 07:45:00|175103.7|174978.7|175090.9|174965.9|175107|174982|175060.2|174935.2|545
1699429800000|2023-11-08 07:50:00|175092.2|174967.2|175077.5|174952.5|175115.3|174990.3|175071.7|174946.7|493
1699430100000|2023-11-08 07:55:00|175078.3|174953.3|175176.7|175051.7|175193.4|175068.4|175076.9|174951.9|648
1699430400000|2023-11-08 08:00:00|175178.8|175053.8|175147.2|175022.2|175203.2|175078.2|175106.5|174981.5|855
1699430700000|2023-11-08 08:05:00|175147.1|175022.1|175059.2|174934.2|175164.1|175039.1|175018.1|174893.1|747
1699431000000|2023-11-08 08:10:00|175059.3|174934.3|175008.6|174883.6|175060.1|174935.1|174977.4|174852.4|799
1699431300000|2023-11-08 08:15:00|175008.5|174883.5|175012.1|174887.1|175030|174905|174949.4|174824.4|746
1699431600000|2023-11-08 08:20:00|175012.8|174887.8|175014|174889|175041.2|174916.2|174985.4|174860.4|707
1699431900000|2023-11-08 08:25:00|175004.6|174879.6|174848|174723|175021.9|174896.9|174824.4|174699.4|766
1699432200000|2023-11-08 08:30:00|174848.2|174723.2|174983.6|174858.6|175047.4|174922.4|174848.2|174723.2|793
1699432500000|2023-11-08 08:35:00|174980.6|174855.6|175078.1|174953.1|175112.1|174987.1|174980.1|174855.1|705
1699432800000|2023-11-08 08:40:00|175077.4|174952.4|175144.5|175019.5|175169.5|175044.5|175077.4|174952.4|650
1699433100000|2023-11-08 08:45:00|175144.7|175019.7|175059.1|174934.1|175155.2|175030.2|175058.3|174933.3|582
1699433400000|2023-11-08 08:50:00|175059|174934|175357.4|175232.4|175358.7|175233.7|175046.9|174921.9|707
1699433700000|2023-11-08 08:55:00|175357.1|175232.1|175482.6|175357.6|175501.5|175376.5|175346.7|175221.7|706
1699434000000|2023-11-08 09:00:00|175483.4|175358.4|175647.1|175522.1|175653.6|175528.6|175469.2|175344.2|860
1699434300000|2023-11-08 09:05:00|175630.2|175505.2|175738.5|175613.5|175738.5|175613.5|175615.4|175490.4|868
1699434600000|2023-11-08 09:10:00|175738.3|175613.3|175803.7|175678.7|175845|175720|175736.9|175611.9|658
1699434900000|2023-11-08 09:15:00|175804.3|175679.3|175754.4|175629.4|175804.3|175679.3|175657.1|175532.1|785
1699435200000|2023-11-08 09:20:00|175757.1|175632.1|175651.7|175526.7|175784|175659|175634.4|175509.4|829
1699435500000|2023-11-08 09:25:00|175648|175523|175766.5|175641.5|175789.1|175664.1|175632.7|175507.7|741
1699435800000|2023-11-08 09:30:00|175766.8|175641.8|175759.6|175634.6|175795.5|175670.5|175754.3|175629.3|689
1699436100000|2023-11-08 09:35:00|175759.7|175634.7|175531.5|175406.5|175761.6|175636.6|175496.1|175371.1|842
1699436400000|2023-11-08 09:40:00|175531.9|175406.9|175399|175274|175569.2|175444.2|175353.7|175228.7|754
1699436700000|2023-11-08 09:45:00|175399.2|175274.2|175337.1|175212.1|175425.3|175300.3|175308.4|175183.4|713
1699437000000|2023-11-08 09:50:00|175336.9|175211.9|175561.5|175436.5|175586.7|175461.7|175336.5|175211.5|741
1699437300000|2023-11-08 09:55:00|175562.2|175437.2|175562.7|175437.7|175569.3|175444.3|175493.1|175368.1|679
1699437600000|2023-11-08 10:00:00|175565.3|175440.3|175444.5|175319.5|175568.9|175443.9|175432.1|175307.1|568
1699437900000|2023-11-08 10:05:00|175454.1|175329.1|175480.3|175355.3|175537.7|175412.7|175454.1|175329.1|563
1699438200000|2023-11-08 10:10:00|175480.4|175355.4|175541.2|175416.2|175551.1|175426.1|175434|175309|573
1699438500000|2023-11-08 10:15:00|175541.6|175416.6|175421.7|175296.7|175541.6|175416.6|175418.1|175293.1|619
1699438800000|2023-11-08 10:20:00|175421.9|175296.9|175447.7|175322.7|175463.5|175338.5|175379.1|175254.1|595
1699439100000|2023-11-08 10:25:00|175446.9|175321.9|175502.2|175377.2|175505.6|175380.6|175414.8|175289.8|630
1699439400000|2023-11-08 10:30:00|175501.3|175376.3|175461.3|175336.3|175516.6|175391.6|175442|175317|704
1699439700000|2023-11-08 10:35:00|175461.4|175336.4|175442|175317|175496.9|175371.9|175439.6|175314.6|615
1699440000000|2023-11-08 10:40:00|175442.3|175317.3|175409.5|175284.5|175446.9|175321.9|175348.3|175223.3|686
1699440300000|2023-11-08 10:45:00|175411.9|175286.9|175330.4|175205.4|175416.7|175291.7|175288.9|175163.9|770
1699440600000|2023-11-08 10:50:00|175330.9|175205.9|175341.2|175216.2|175358.8|175233.8|175309|175184|663
1699440900000|2023-11-08 10:55:00|175340.2|175215.2|175338.5|175213.5|175346.3|175221.3|175305.9|175180.9|638
1699441200000|2023-11-08 11:00:00|175338.3|175213.3|175312.6|175187.6|175338.6|175213.6|175293.3|175168.3|584
1699441500000|2023-11-08 11:05:00|175311.7|175186.7|175232.6|175107.6|175312.4|175187.4|175212.6|175087.6|738
1699441800000|2023-11-08 11:10:00|175233.7|175108.7|175240.5|175115.5|175250.2|175125.2|175211.1|175086.1|491
1699442100000|2023-11-08 11:15:00|175240.6|175115.6|175203.9|175078.9|175250|175125|175194.1|175069.1|646
1699442400000|2023-11-08 11:20:00|175204.6|175079.6|175139|175014|175212.8|175087.8|175134.8|175009.8|641
1699442700000|2023-11-08 11:25:00|175142.8|175017.8|175110.8|174985.8|175144|175019|175089.6|174964.6|719
1699443000000|2023-11-08 11:30:00|175107.9|174982.9|175138.8|175013.8|175182.9|175057.9|175098.5|174973.5|708
1699443300000|2023-11-08 11:35:00|175139|175014|175235.3|175110.3|175243.3|175118.3|175139|175014|825
1699443600000|2023-11-08 11:40:00|175235.2|175110.2|175299.2|175174.2|175301|175176|175226.4|175101.4|739
1699443900000|2023-11-08 11:45:00|175299.1|175174.1|175317.5|175192.5|175320.6|175195.6|175259.9|175134.9|662
1699444200000|2023-11-08 11:50:00|175317.3|175192.3|175254|175129|175318.5|175193.5|175228.1|175103.1|678
1699444500000|2023-11-08 11:55:00|175253.7|175128.7|175261.8|175136.8|175268.7|175143.7|175227.4|175102.4|548
1699444800000|2023-11-08 12:00:00|175261.9|175136.9|175347.5|175222.5|175352.1|175227.1|175200.1|175075.1|673
1699445100000|2023-11-08 12:05:00|175347.9|175222.9|175402.6|175277.6|175429|175304|175328|175203|759
1699445400000|2023-11-08 12:10:00|175402.7|175277.7|175638.9|175513.9|175648.9|175523.9|175402.7|175277.7|883
1699445700000|2023-11-08 12:15:00|175641.3|175516.3|175549.1|175424.1|175679.3|175554.3|175527.2|175402.2|786
1699446000000|2023-11-08 12:20:00|175549.2|175424.2|175447|175322|175549.5|175424.5|175429.4|175304.4|635
1699446300000|2023-11-08 12:25:00|175447.1|175322.1|175460.4|175335.4|175490.2|175365.2|175411.3|175286.3|691
1699446600000|2023-11-08 12:30:00|175472.6|175347.6|175528.1|175403.1|175532.2|175440.4|175431|175306|611
1699446900000|2023-11-08 12:35:00|175526.6|175401.6|175513|175388|175602.1|175477.1|175498|175373|751
1699447200000|2023-11-08 12:40:00|175512.9|175387.9|175437.7|175312.7|175513.6|175388.6|175412.2|175287.2|632
1699447500000|2023-11-08 12:45:00|175437.6|175312.6|175377.2|175252.2|175456|175331|175366.1|175241.1|613
1699447800000|2023-11-08 12:50:00|175375.7|175250.7|175478.8|175353.8|175537.4|175412.4|175369.2|175244.2|757
1699448100000|2023-11-08 12:55:00|175475.3|175350.3|175435.6|175310.6|175476.5|175351.5|175388.7|175263.7|729
1699448400000|2023-11-08 13:00:00|175435.5|175310.5|175221.4|175096.4|175447.9|175322.9|175195.6|175070.6|810
1699448700000|2023-11-08 13:05:00|175220.4|175095.4|175272.3|175147.3|175306.7|175181.7|175219.6|175094.6|830
1699449000000|2023-11-08 13:10:00|175272.6|175147.6|175312.2|175187.2|175356.2|175231.2|175271.3|175146.3|661
1699449300000|2023-11-08 13:15:00|175312.1|175187.1|175419.9|175294.9|175453.3|175328.3|175307.2|175182.2|734
1699449600000|2023-11-08 13:20:00|175417.1|175292.1|175325.4|175200.4|175418.3|175293.3|175267.9|175146.2|837
1699449900000|2023-11-08 13:25:00|175326.1|175201.1|175388.2|175263.2|175413.7|175288.7|175284|175159|796
1699450200000|2023-11-08 13:30:00|175388.4|175263.4|175360.1|175235.1|175401.1|175276.1|175292.1|175167.1|884
1699450500000|2023-11-08 13:35:00|175360.2|175235.2|175346.2|175221.2|175428.2|175303.2|175316.2|175191.2|832
1699450800000|2023-11-08 13:40:00|175345.6|175220.6|175441.8|175316.8|175481.5|175356.5|175273.2|175148.2|900
1699451100000|2023-11-08 13:45:00|175441.9|175316.9|175502|175377|175527|175402|175394.6|175292.4|823
1699451400000|2023-11-08 13:50:00|175502.8|175377.8|175446.2|175321.2|175508.7|175383.7|175395.2|175270.2|794
1699451700000|2023-11-08 13:55:00|175436.3|175311.3|175259.6|175134.6|175451.9|175361.5|175251.1|175126.1|803
1699452000000|2023-11-08 14:00:00|175257.9|175132.9|175193.8|175068.8|175262.6|175137.6|175153.7|175028.7|847
1699452300000|2023-11-08 14:05:00|175193.9|175068.9|175188.6|175063.6|175223.6|175098.6|175129.5|175004.5|807
1699452600000|2023-11-08 14:10:00|175188.5|175063.5|175160|175035|175273.4|175148.4|175140.1|175015.1|720
1699452900000|2023-11-08 14:15:00|175161.5|175036.5|175133|175008|175166.2|175041.2|175046.3|174921.3|651
1699453200000|2023-11-08 14:20:00|175133.1|175008.1|175108.1|174983.1|175223.7|175098.7|175094.2|174969.2|743
1699453500000|2023-11-08 14:25:00|175109.8|174984.8|175122.4|174997.4|175136.6|175011.6|175034.1|174909.1|644
1699453800000|2023-11-08 14:30:00|175122.3|174997.3|174932.5|174807.5|175148.9|175023.9|174932|174807|953
1699454100000|2023-11-08 14:35:00|174931.6|174806.6|174919.2|174794.2|175021.4|174896.4|174903.8|174778.8|914
1699454400000|2023-11-08 14:40:00|174919.4|174794.4|174983.6|174858.6|175007.2|174882.2|174903.4|174778.4|925
1699454700000|2023-11-08 14:45:00|174982|174857|174982|174857|175048.4|174923.4|174937.2|174812.2|916
1699455000000|2023-11-08 14:50:00|174981.9|174856.9|175030.2|174905.2|175039.9|174914.9|174896.9|174771.9|860
1699455300000|2023-11-08 14:55:00|175030|174905|175135.4|175010.4|175161.7|175068.9|175017.2|174892.2|950
1699455600000|2023-11-08 15:00:00|175131.4|175006.4|175189.9|175064.9|175241.7|175116.7|175130.8|175005.8|975
1699455900000|2023-11-08 15:05:00|175186.6|175061.6|175009.6|174884.6|175197.4|175072.4|174992.9|174867.9|899
1699456200000|2023-11-08 15:10:00|175010.1|174885.1|174977.7|174852.7|175064|174939|174967|174842|823
1699456500000|2023-11-08 15:15:00|174977.2|174852.2|174919.8|174794.8|175006.9|174881.9|174914.9|174789.9|758
1699456800000|2023-11-08 15:20:00|174919.9|174794.9|174974.8|174849.8|175045.6|174920.6|174919.9|174794.9|886
1699457100000|2023-11-08 15:25:00|174974.7|174849.7|174959.7|174834.7|175028.6|174920.2|174894.2|174769.2|812
1699457400000|2023-11-08 15:30:00|174959.5|174834.5|174828.6|174778.6|174959.5|174834.5|174823|174729|820
1699457700000|2023-11-08 15:35:00|174829.3|174779.3|174961.1|174836.1|174978.6|174853.6|174829|174752.2|932
1699458000000|2023-11-08 15:40:00|174961.2|174836.2|174927|174802|175016.5|174891.5|174924.7|174799.7|851
1699458300000|2023-11-08 15:45:00|174926.1|174801.1|174957.8|174832.8|174967.6|174842.6|174899|174774|913
1699458600000|2023-11-08 15:50:00|174958.2|174833.2|174918.8|174793.8|174968.3|174890.9|174905.1|174784.3|835
1699458900000|2023-11-08 15:55:00|174918.4|174793.4|174824.1|174774.1|174933.7|174817.8|174823.9|174736.9|826
1699459200000|2023-11-08 16:00:00|174826.8|174776.8|174834.3|174709.3|174904.2|174813.2|174768.7|174678.2|891
1699459500000|2023-11-08 16:05:00|174830.7|174705.7|174900.7|174775.7|174909.6|174784.6|174823.3|174698.3|787
1699459800000|2023-11-08 16:10:00|174900.5|174775.5|174826.6|174701.6|174903.9|174778.9|174774|174649|778
1699460100000|2023-11-08 16:15:00|174826.7|174701.7|174740.6|174615.6|174855.9|174730.9|174713.5|174588.5|910
1699460400000|2023-11-08 16:20:00|174739.7|174614.7|174825.3|174700.3|174839|174751.7|174719.7|174594.7|902
1699460700000|2023-11-08 16:25:00|174824.4|174699.4|174860.4|174735.4|174886.7|174781.9|174800.8|174692.9|797
1699461000000|2023-11-08 16:30:00|174836.1|174786.1|174916.9|174791.9|174951.7|174826.7|174836.1|174746.4|879
1699461300000|2023-11-08 16:35:00|174916.8|174791.8|174936.7|174811.7|174948.4|174823.4|174906|174781|813
1699461600000|2023-11-08 16:40:00|174932.6|174807.6|174862.3|174737.3|174945.2|174820.2|174838.9|174730.4|804
1699461900000|2023-11-08 16:45:00|174862.1|174737.1|174820.6|174695.6|174864.4|174739.4|174795.4|174670.4|811
1699462200000|2023-11-08 16:50:00|174818.1|174693.1|174836.5|174711.5|174849.3|174760.4|174791.8|174666.8|726
1699462500000|2023-11-08 16:55:00|174833.7|174708.7|174905.7|174780.7|174913.1|174805|174829.2|174704.2|772
1699462800000|2023-11-08 17:00:00|174907.6|174782.6|175060.1|174935.1|175072.6|174947.6|174905.3|174780.3|804
1699463100000|2023-11-08 17:05:00|175059.6|174934.6|175200.6|175075.6|175209.8|175085|175008.8|174917.4|855
1699463400000|2023-11-08 17:10:00|175200.7|175075.7|175181|175056|175255.7|175130.7|175152.2|175027.2|833
1699463700000|2023-11-08 17:15:00|175180.7|175055.7|175180.9|175055.9|175196.9|175116.6|175154.1|175029.1|737
1699464000000|2023-11-08 17:20:00|175181.1|175056.1|175200|175150|175265.8|175179.2|175144.5|175024.9|735
1699464300000|2023-11-08 17:25:00|175202.4|175152.4|175313|175188|175323|175226.9|175195.7|175070.7|717
1699464600000|2023-11-08 17:30:00|175313.3|175188.3|175433.7|175308.7|175520.5|175395.5|175284|175181.9|881
1699464900000|2023-11-08 17:35:00|175433.3|175308.3|175373.8|175248.8|175445.8|175320.8|175355.7|175230.7|835
1699465200000|2023-11-08 17:40:00|175373.9|175248.9|175521.8|175396.8|175538.8|175465|175337.6|175247.6|818
1699465500000|2023-11-08 17:45:00|175522.4|175397.4|175472.3|175347.3|175522.7|175397.7|175417.4|175328.1|718
1699465800000|2023-11-08 17:50:00|175472.1|175347.1|175474.2|175349.2|175509.6|175411.7|175453.7|175331.2|654
1699466100000|2023-11-08 17:55:00|175474|175349|175442.4|175317.4|175497.1|175372.1|175430.1|175305.1|804
1699466400000|2023-11-08 18:00:00|175442.9|175317.9|175357.8|175232.8|175547.3|175467.5|175357.6|175232.6|906
1699466700000|2023-11-08 18:05:00|175357.3|175232.3|175229.9|175104.9|175357.3|175232.3|175209.4|175084.4|968
1699467000000|2023-11-08 18:10:00|175229.2|175104.2|175305.9|175180.9|175310.6|175185.6|175226.9|175101.9|858
1699467300000|2023-11-08 18:15:00|175305.8|175180.8|175548.6|175423.6|175549.9|175424.9|175305.8|175180.8|877
1699467600000|2023-11-08 18:20:00|175548.5|175423.5|175462|175337|175629.8|175504.8|175417.1|175323|835
1699467900000|2023-11-08 18:25:00|175462.7|175337.7|175469.1|175344.1|175531.7|175406.7|175390.8|175301.3|825
1699468200000|2023-11-08 18:30:00|175469.2|175344.2|175426.3|175301.3|175471.2|175346.2|175417|175292|715
1699468500000|2023-11-08 18:35:00|175426.5|175301.5|175286.7|175161.7|175428.1|175321.1|175271.7|175146.7|790
1699468800000|2023-11-08 18:40:00|175286.3|175161.3|175263.3|175138.3|175308|175183|175250.2|175125.2|700
1699469100000|2023-11-08 18:45:00|175265.6|175140.6|175256|175131|175326.6|175201.6|175254.2|175129.2|751
1699469400000|2023-11-08 18:50:00|175257.1|175132.1|175213.5|175088.5|175266.7|175141.7|175137.2|175049.2|662
1699469700000|2023-11-08 18:55:00|175210.4|175085.4|175225.2|175100.2|175244|175119|175191|175066|803
1699470000000|2023-11-08 19:00:00|175225.3|175100.3|175225.4|175100.4|175246.7|175130.6|175177.7|175056.4|708
1699470300000|2023-11-08 19:05:00|175225.7|175100.7|175267.5|175142.5|175292.4|175167.4|175210.5|175085.5|606
1699470600000|2023-11-08 19:10:00|175267.4|175142.4|175272.3|175147.3|175297.1|175172.1|175250.6|175125.6|588
1699470900000|2023-11-08 19:15:00|175271.9|175146.9|175157|175107|175275.3|175150.3|175112.8|175048.4|641
1699471200000|2023-11-08 19:20:00|175156.9|175106.9|175249.7|175124.7|175256|175146.1|175154|175068.8|606
1699471500000|2023-11-08 19:25:00|175248|175123|175256.1|175131.1|175260|175173.8|175164.2|175078.6|571
1699471800000|2023-11-08 19:30:00|175257|175132|175360.8|175235.8|175380.9|175255.9|175230|175105|717
1699472100000|2023-11-08 19:35:00|175360.7|175235.7|175335.2|175210.2|175377.5|175252.5|175325.7|175200.7|696
1699472400000|2023-11-08 19:40:00|175335.1|175210.1|175367.8|175242.8|175394.2|175269.2|175325.3|175200.3|696
1699472700000|2023-11-08 19:45:00|175367.9|175242.9|175370.6|175245.6|175392.6|175288.3|175337.3|175237.9|655
1699473000000|2023-11-08 19:50:00|175370.7|175245.7|175449.3|175324.3|175498|175373|175364.6|175239.6|729
1699473300000|2023-11-08 19:55:00|175448.4|175323.4|175560.1|175435.1|175560.1|175435.1|175446.9|175321.9|783
1699473600000|2023-11-08 20:00:00|175559.5|175434.5|175545.6|175420.6|175604.3|175479.3|175532.5|175407.5|832
1699473900000|2023-11-08 20:05:00|175546.2|175421.2|175592.4|175467.4|175609.1|175484.1|175534.1|175409.1|598
1699474200000|2023-11-08 20:10:00|175591.9|175466.9|175560.7|175435.7|175603.7|175478.7|175555.4|175430.4|568
1699474500000|2023-11-08 20:15:00|175560.8|175435.8|175555.8|175430.8|175571|175446|175525.3|175400.3|651
1699474800000|2023-11-08 20:20:00|175554.1|175429.1|175490.1|175365.1|175565.1|175440.1|175468.8|175343.8|655
1699475100000|2023-11-08 20:25:00|175490.5|175365.5|175526|175401|175528|175403|175490.5|175365.5|434
1699475400000|2023-11-08 20:30:00|175526.1|175401.1|175530.2|175405.2|175568.9|175443.9|175519|175394|639
1699475700000|2023-11-08 20:35:00|175530.3|175405.3|175549.7|175424.7|175559.2|175434.2|175513.6|175388.6|685
1699476000000|2023-11-08 20:40:00|175548.9|175423.9|175496.3|175371.3|175554.5|175429.5|175469.3|175344.3|694
1699476300000|2023-11-08 20:45:00|175495.7|175370.7|175528.5|175403.5|175544.2|175419.2|175431.3|175332.3|737
1699476600000|2023-11-08 20:50:00|175528.7|175403.7|175517.7|175392.7|175533.2|175408.2|175477.7|175352.7|746
1699476900000|2023-11-08 20:55:00|175517.9|175392.9|175541.7|175416.7|175570.2|175458.9|175491.9|175366.9|680
1699477200000|2023-11-08 21:00:00|175546.3|175421.3|175524.5|175399.5|175556.3|175431.3|175507.1|175382.1|574
1699477500000|2023-11-08 21:05:00|175522.5|175397.5|175501.8|175376.8|175530.5|175405.5|175494.5|175369.5|312
1699477800000|2023-11-08 21:10:00|175501.2|175376.2|175523.5|175398.5|175524.4|175399.4|175496.9|175371.9|401
1699478100000|2023-11-08 21:15:00|175523.4|175398.4|175542.2|175417.2|175561.5|175436.5|175523.1|175398.1|316
1699478400000|2023-11-08 21:20:00|175541.8|175416.8|175542.7|175417.7|175543.4|175418.4|175536.6|175411.6|333
1699478700000|2023-11-08 21:25:00|175544.4|175419.4|175493.1|175368.1|175548.7|175423.7|175491.4|175366.4|324
1699479000000|2023-11-08 21:30:00|175494.1|175369.1|175490.1|175365.1|175499.4|175374.4|175471.9|175346.9|567
1699479300000|2023-11-08 21:35:00|175491|175366|175498.7|175373.7|175505.4|175380.4|175487.9|175362.9|591
1699479600000|2023-11-08 21:40:00|175500.6|175375.6|175492|175367|175511.1|175386.1|175488.4|175363.4|721
1699479900000|2023-11-08 21:45:00|175488.9|175363.9|175479.8|175354.8|175494.3|175369.3|175479|175354|516
1699480200000|2023-11-08 21:50:00|175479.9|175354.9|175422.3|175297.3|175483.3|175358.3|175415.1|175290.1|255
1699480500000|2023-11-08 21:55:00|175422.4|175297.4|175443.3|175301.8|175444.9|175314.9|175420.4|175295.4|309
1699480800000|2023-11-08 22:00:00|175444|175298.1|175491.6|175181.6|175535.1|175298.1|175444|175180.6|21
1699481100000|2023-11-08 22:05:00|175481.9|175171.9|175438.3|175237|175481.9|175237|175438.3|175171.9|70
1699481400000|2023-11-08 22:10:00|175437.7|175236.5|175434.4|175240.7|175437.8|175246.6|175425.7|175236.5|61
1699481700000|2023-11-08 22:15:00|175430.6|175243.6|175431|175240.4|175432.1|175247.6|175429.2|175237.3|59
1699482000000|2023-11-08 22:20:00|175430.8|175240.3|175431.5|175241.7|175432.2|175245.2|175429.7|175240.3|67
1699482300000|2023-11-08 22:25:00|175431.4|175245.3|175433|175249.4|175436.6|175249.4|175431.2|175240.6|51
1699482600000|2023-11-08 22:30:00|175433.2|175245.3|175430.8|175244.3|175437.3|175250.5|175428.8|175242.7|99
1699482900000|2023-11-08 22:35:00|175430.7|175244.1|175429.8|175243|175430.7|175247.3|175420.4|175243|93
1699483200000|2023-11-08 22:40:00|175430.1|175243.5|175428.5|175243.7|175431.6|175244.1|175428.1|175242|64
1699483500000|2023-11-08 22:45:00|175434.7|175239.1|175363.6|175156.3|175450|175246.1|175321|175115.6|222
1699483800000|2023-11-08 22:50:00|175363.1|175155.7|175359.4|175170.7|175363.8|175170.9|175346.3|175155.7|212
1699484100000|2023-11-08 22:55:00|175360.3|175170|175353.3|175177|175363.2|175200.6|175335.8|175168.5|135
1699484400000|2023-11-08 23:00:00|175352.2|175174.3|175467.9|175342.9|175471.7|175346.7|175341.7|175174.3|287
1699484700000|2023-11-08 23:05:00|175466.9|175341.9|175463.1|175338.1|175468.5|175343.5|175459.7|175334.7|122
1699485000000|2023-11-08 23:10:00|175463|175338|175495.6|175370.6|175495.6|175370.6|175461.8|175336.8|119
1699485300000|2023-11-08 23:15:00|175490.2|175365.2|175475.1|175350.1|175492.6|175367.6|175465|175340|162
1699485600000|2023-11-08 23:20:00|175475|175350|175460.2|175335.2|175475|175350|175454.5|175329.5|111
1699485900000|2023-11-08 23:25:00|175461.7|175336.7|175443.8|175318.8|175464.6|175339.6|175432.5|175307.5|84
1699486200000|2023-11-08 23:30:00|175443.5|175318.5|175452.2|175327.2|175453.8|175328.8|175442.4|175317.4|232
1699486500000|2023-11-08 23:35:00|175452.3|175327.3|175446|175321|175453.5|175328.5|175441.1|175316.1|244
1699486800000|2023-11-08 23:40:00|175443.6|175318.6|175462|175337|175463.1|175338.1|175418.1|175293.1|160
1699487100000|2023-11-08 23:45:00|175461.9|175336.9|175468.6|175343.6|175468.9|175343.9|175456.3|175331.3|94
1699487400000|2023-11-08 23:50:00|175468.5|175343.5|175464|175339|175468.5|175343.5|175459.8|175334.8|119
1699487700000|2023-11-08 23:55:00|175464.2|175339.2|175448.5|175323.5|175465.5|175340.5|175446.6|175321.6|129
1699488000000|2023-11-09 00:00:00|175449.5|175324.5|175457|175332|175457.4|175332.4|175426.9|175301.9|209
1699488300000|2023-11-09 00:05:00|175456.9|175331.9|175459.6|175334.6|175461.5|175336.5|175450.2|175325.2|181
1699488600000|2023-11-09 00:10:00|175459.3|175334.3|175465.3|175340.3|175465.4|175340.4|175439.3|175314.3|145
1699488900000|2023-11-09 00:15:00|175465.5|175340.5|175440.1|175315.1|175465.5|175340.5|175423.2|175298.2|259
1699489200000|2023-11-09 00:20:00|175439.7|175314.7|175454.5|175329.5|175461.5|175336.5|175434.4|175309.4|209
1699489500000|2023-11-09 00:25:00|175454.7|175329.7|175444.6|175319.6|175454.7|175329.7|175442.9|175317.9|232
1699489800000|2023-11-09 00:30:00|175444.4|175319.4|175436.8|175311.8|175447.2|175322.2|175434.7|175309.7|309
1699490100000|2023-11-09 00:35:00|175436.7|175311.7|175425.8|175300.8|175441.9|175316.9|175425.8|175300.8|306
1699490400000|2023-11-09 00:40:00|175423.5|175298.5|175392.9|175267.9|175424.9|175299.9|175391.8|175266.8|239
1699490700000|2023-11-09 00:45:00|175393|175268|175426.5|175301.5|175427|175302|175386.8|175261.8|316
1699491000000|2023-11-09 00:50:00|175426.6|175301.6|175434|175309|175444.2|175319.2|175423.6|175298.6|544
1699491300000|2023-11-09 00:55:00|175434.2|175309.2|175405|175280|175436.3|175311.3|175405|175280|328
1699491600000|2023-11-09 01:00:00|175405.4|175280.4|175416.3|175291.3|175421.8|175296.8|175393.3|175268.3|545
1699491900000|2023-11-09 01:05:00|175416.5|175291.5|175426.8|175301.8|175427|175302|175374.8|175249.8|423
1699492200000|2023-11-09 01:10:00|175426|175301|175456.9|175331.9|175463.3|175338.3|175423.5|175298.5|345
1699492500000|2023-11-09 01:15:00|175456.7|175331.7|175490.7|175365.7|175492.2|175367.2|175429|175304|459
1699492800000|2023-11-09 01:20:00|175490.6|175365.6|175524.6|175399.6|175539.9|175414.9|175485.8|175360.8|571
1699493100000|2023-11-09 01:25:00|175524.2|175399.2|175547.2|175422.2|175562.9|175437.9|175523.3|175398.3|296
1699493400000|2023-11-09 01:30:00|175546.8|175421.8|175531.2|175406.2|175551.4|175426.4|175517.1|175392.1|430
1699493700000|2023-11-09 01:35:00|175531.1|175406.1|175500.3|175375.3|175531.5|175406.5|175496.7|175371.7|393
1699494000000|2023-11-09 01:40:00|175500.2|175375.2|175524.8|175399.8|175525.3|175400.3|175493.4|175368.4|392
1699494300000|2023-11-09 01:45:00|175524.7|175399.7|175590.9|175465.9|175591.5|175466.5|175520.8|175395.8|258
1699494600000|2023-11-09 01:50:00|175591.4|175466.4|175523|175398|175591.5|175466.5|175458|175333|432
1699494900000|2023-11-09 01:55:00|175523.1|175398.1|175568.5|175443.5|175648.1|175523.1|175499.7|175374.7|540
1699495200000|2023-11-09 02:00:00|175568.3|175443.3|175558.8|175433.8|175574.9|175449.9|175545.1|175420.1|412
1699495500000|2023-11-09 02:05:00|175558.9|175433.9|175533.3|175408.3|175559.2|175434.2|175530.4|175405.4|548
1699495800000|2023-11-09 02:10:00|175533.1|175408.1|175515.7|175390.7|175536.4|175411.4|175508.2|175383.2|466
1699496100000|2023-11-09 02:15:00|175515.3|175390.3|175535|175410|175537.4|175412.4|175510.5|175385.5|414
1699496400000|2023-11-09 02:20:00|175534.1|175409.1|175534.7|175409.7|175538|175413|175522.8|175397.8|342
1699496700000|2023-11-09 02:25:00|175534.6|175409.6|175542.3|175417.3|175555.4|175430.4|175531.8|175406.8|506
1699497000000|2023-11-09 02:30:00|175542.7|175417.7|175537.5|175412.5|175546.2|175421.2|175528.2|175403.2|481
1699497300000|2023-11-09 02:35:00|175537.7|175412.7|175552.4|175427.4|175556.4|175431.4|175533|175408|483
1699497600000|2023-11-09 02:40:00|175551.9|175426.9|175558.6|175433.6|175560.6|175435.6|175550.4|175425.4|239
1699497900000|2023-11-09 02:45:00|175558.4|175433.4|175558.1|175433.1|175559.7|175434.7|175552.6|175427.6|325
1699498200000|2023-11-09 02:50:00|175558.3|175433.3|175591.3|175466.3|175607|175482|175555|175430|294
1699498500000|2023-11-09 02:55:00|175591.1|175466.1|175593.5|175468.5|175594.7|175469.7|175589|175464|346
1699498800000|2023-11-09 03:00:00|175593.9|175468.9|175630.4|175505.4|175649|175524|175591.4|175466.4|299
1699499100000|2023-11-09 03:05:00|175623.9|175498.9|175595.8|175470.8|175623.9|175498.9|175593.7|175468.7|401
1699499400000|2023-11-09 03:10:00|175597.4|175472.4|175589.2|175464.2|175620.8|175495.8|175586.8|175461.8|342
1699499700000|2023-11-09 03:15:00|175589.1|175464.1|175572.2|175447.2|175591.6|175466.6|175570.2|175445.2|323
1699500000000|2023-11-09 03:20:00|175572.3|175447.3|175546.4|175421.4|175573.9|175448.9|175543.1|175418.1|427
1699500300000|2023-11-09 03:25:00|175546.3|175421.3|175615.2|175490.2|175627.6|175502.6|175545.5|175420.5|531
1699500600000|2023-11-09 03:30:00|175615.4|175490.4|175628.3|175503.3|175628.5|175503.5|175615.4|175490.4|296
1699500900000|2023-11-09 03:35:00|175628.1|175503.1|175667.1|175542.1|175669.6|175544.6|175621.8|175496.8|402
1699501200000|2023-11-09 03:40:00|175668.1|175543.1|175663.6|175538.6|175669.7|175544.7|175659|175534|364
1699501500000|2023-11-09 03:45:00|175662.5|175537.5|175665.2|175540.2|175665.8|175540.8|175656.7|175531.7|518
1699501800000|2023-11-09 03:50:00|175665.3|175540.3|175651.6|175526.6|175666.2|175541.2|175645.4|175520.4|534
1699502100000|2023-11-09 03:55:00|175653.2|175528.2|175652.4|175527.4|175660.9|175535.9|175647.6|175522.6|677
1699502400000|2023-11-09 04:00:00|175652.3|175527.3|175625.6|175500.6|175658.7|175533.7|175624.7|175499.7|367
1699502700000|2023-11-09 04:05:00|175625.2|175500.2|175629.8|175504.8|175639.4|175514.4|175624.3|175499.3|429
1699503000000|2023-11-09 04:10:00|175630.7|175505.7|175600|175475|175633.4|175508.4|175597.9|175472.9|446
1699503300000|2023-11-09 04:15:00|175600.1|175475.1|175597.4|175472.4|175603.9|175478.9|175594|175469|401
1699503600000|2023-11-09 04:20:00|175597.8|175472.8|175599.3|175474.3|175604.3|175479.3|175578.2|175453.2|502
1699503900000|2023-11-09 04:25:00|175601.1|175476.1|175602.5|175477.5|175604.4|175479.4|175597.8|175472.8|408
1699504200000|2023-11-09 04:30:00|175602.6|175477.6|175601.4|175476.4|175604.3|175479.3|175596.3|175471.3|435
1699504500000|2023-11-09 04:35:00|175601.6|175476.6|175604.1|175479.1|175604.1|175479.1|175598.2|175473.2|401
1699504800000|2023-11-09 04:40:00|175604|175479|175596.5|175471.5|175604.9|175479.9|175593.9|175468.9|457
1699505100000|2023-11-09 04:45:00|175597.7|175472.7|175601.3|175476.3|175607.5|175482.5|175594.8|175469.8|431
1699505400000|2023-11-09 04:50:00|175601.1|175476.1|175579.6|175454.6|175601.1|175476.1|175576.2|175451.2|405
1699505700000|2023-11-09 04:55:00|175580.1|175455.1|175563.4|175438.4|175581|175456|175546.6|175421.6|460
1699506000000|2023-11-09 05:00:00|175563.3|175438.3|175540.9|175415.9|175563.3|175438.3|175538.6|175413.6|283
1699506300000|2023-11-09 05:05:00|175540.5|175415.5|175531.2|175406.2|175562.3|175437.3|175530.4|175405.4|520
1699506600000|2023-11-09 05:10:00|175531.3|175406.3|175528.9|175403.9|175533.2|175408.2|175509.2|175384.2|401
1699506900000|2023-11-09 05:15:00|175529.4|175404.4|175552.6|175427.6|175555.1|175430.1|175527.6|175402.6|385
1699507200000|2023-11-09 05:20:00|175549.2|175424.2|175559.5|175434.5|175568.6|175443.6|175548|175423|347
1699507500000|2023-11-09 05:25:00|175559.1|175434.1|175560.3|175435.3|175568|175443|175556.3|175431.3|346
1699507800000|2023-11-09 05:30:00|175561.8|175436.8|175575.2|175450.2|175581.9|175456.9|175560.9|175435.9|459
1699508100000|2023-11-09 05:35:00|175575.4|175450.4|175591.9|175466.9|175595.3|175470.3|175566.1|175441.1|400
1699508400000|2023-11-09 05:40:00|175590.4|175465.4|175548.6|175423.6|175591.8|175466.8|175547.7|175422.7|496
1699508700000|2023-11-09 05:45:00|175547.8|175422.8|175574.3|175449.3|175587.1|175462.1|175541.5|175416.5|642
1699509000000|2023-11-09 05:50:00|175573.6|175448.6|175619.7|175494.7|175628.4|175503.4|175569.6|175444.6|576
1699509300000|2023-11-09 05:55:00|175619.9|175494.9|175670.7|175545.7|175685.9|175560.9|175619.9|175494.9|382
1699509600000|2023-11-09 06:00:00|175670.6|175545.6|175676.9|175551.9|175685.3|175560.3|175668.5|175543.5|371
1699509900000|2023-11-09 06:05:00|175677.1|175552.1|175686.6|175561.6|175686.8|175561.8|175676.9|175551.9|290
1699510200000|2023-11-09 06:10:00|175686.5|175561.5|175658.4|175533.4|175688.2|175563.2|175652.8|175527.8|452
1699510500000|2023-11-09 06:15:00|175658|175533|175650.7|175525.7|175658.7|175533.7|175634.2|175509.2|558
1699510800000|2023-11-09 06:20:00|175650.5|175525.5|175604.5|175479.5|175655.8|175530.8|175603.7|175478.7|521
1699511100000|2023-11-09 06:25:00|175604.9|175479.9|175579.5|175454.5|175607.5|175482.5|175578.6|175453.6|763
1699511400000|2023-11-09 06:30:00|175579.4|175454.4|175558.5|175433.5|175600.5|175475.5|175557.8|175432.8|580
1699511700000|2023-11-09 06:35:00|175558.1|175433.1|175524.7|175399.7|175562.1|175437.1|175512.3|175387.3|609
1699512000000|2023-11-09 06:40:00|175524.8|175399.8|175499|175374|175528.9|175403.9|175493.1|175368.1|581
1699512300000|2023-11-09 06:45:00|175498.7|175373.7|175431.8|175306.8|175501.1|175376.1|175430.4|175305.4|515
1699512600000|2023-11-09 06:50:00|175432.6|175307.6|175399.3|175274.3|175433.9|175308.9|175376.6|175251.6|339
1699512900000|2023-11-09 06:55:00|175399|175274|175412.5|175287.5|175417.3|175292.3|175357.7|175232.7|388
1699513200000|2023-11-09 07:00:00|175413.2|175288.2|175431.1|175306.1|175437.2|175312.2|175395.3|175270.3|720
1699513500000|2023-11-09 07:05:00|175430.9|175305.9|175485.1|175360.1|175492.4|175367.4|175428.8|175303.8|663
1699513800000|2023-11-09 07:10:00|175485.3|175360.3|175521.3|175396.3|175527.4|175402.4|175477.8|175352.8|581
1699514100000|2023-11-09 07:15:00|175522.3|175397.3|175595.6|175470.6|175617.2|175492.2|175518.7|175393.7|583
1699514400000|2023-11-09 07:20:00|175595.7|175470.7|175491.9|175366.9|175597.9|175472.9|175483.1|175358.1|573
1699514700000|2023-11-09 07:25:00|175493.1|175368.1|175496|175371|175500.8|175375.8|175483.8|175358.8|525
1699515000000|2023-11-09 07:30:00|175495|175370|175518.7|175393.7|175542.9|175417.9|175484.6|175359.6|700
1699515300000|2023-11-09 07:35:00|175518.4|175393.4|175557.5|175432.5|175605.7|175480.7|175518.3|175393.3|663
1699515600000|2023-11-09 07:40:00|175555.8|175430.8|175536.4|175411.4|175563.4|175438.4|175525|175400|628
1699515900000|2023-11-09 07:45:00|175537.2|175412.2|175516.7|175391.7|175557.2|175432.2|175503.3|175378.3|620
1699516200000|2023-11-09 07:50:00|175516.5|175391.5|175525.2|175400.2|175535.3|175410.3|175461.8|175336.8|496
1699516500000|2023-11-09 07:55:00|175525.3|175400.3|175551.6|175426.6|175587.3|175462.3|175525.3|175400.3|530
1699516800000|2023-11-09 08:00:00|175552.5|175427.5|175464.6|175339.6|175564.6|175439.6|175440.9|175315.9|736
1699517100000|2023-11-09 08:05:00|175464.1|175339.1|175542.6|175417.6|175546.5|175421.5|175337|175212|778
1699517400000|2023-11-09 08:10:00|175542.9|175417.9|175671.6|175546.6|175680.9|175555.9|175520.3|175395.3|776
1699517700000|2023-11-09 08:15:00|175666|175541|175843.3|175718.3|175855.2|175730.2|175637.8|175512.8|814
1699518000000|2023-11-09 08:20:00|175843.1|175718.1|175783.1|175658.1|175893.6|175768.6|175736.7|175611.7|782
1699518300000|2023-11-09 08:25:00|175782.9|175657.9|175836.7|175711.7|175873.7|175748.7|175768.2|175643.2|825
1699518600000|2023-11-09 08:30:00|175837.1|175712.1|175776.9|175651.9|175854|175729|175753.6|175628.6|809
1699518900000|2023-11-09 08:35:00|175777.1|175652.1|175710|175585|175793.5|175668.5|175694.8|175569.8|823
1699519200000|2023-11-09 08:40:00|175712.6|175587.6|175546.5|175421.5|175725.6|175600.6|175517.9|175392.9|838
1699519500000|2023-11-09 08:45:00|175545.8|175420.8|175629.7|175504.7|175671.1|175546.1|175502.1|175377.1|864
1699519800000|2023-11-09 08:50:00|175634.3|175509.3|175691.4|175566.4|175703|175578|175615.7|175490.7|862
1699520100000|2023-11-09 08:55:00|175691.7|175566.7|175686.8|175561.8|175735.7|175610.7|175671.9|175546.9|917
1699520400000|2023-11-09 09:00:00|175678.7|175553.7|175681|175556|175732.6|175607.6|175651.6|175526.6|852
1699520700000|2023-11-09 09:05:00|175681.9|175556.9|175743.3|175618.3|175839.9|175714.9|175681.9|175556.9|738
1699521000000|2023-11-09 09:10:00|175743.7|175618.7|175740.9|175615.9|175835.6|175710.6|175714.8|175589.8|769
1699521300000|2023-11-09 09:15:00|175740.7|175615.7|175753.4|175628.4|175793.8|175668.8|175710.5|175585.5|978
1699521600000|2023-11-09 09:20:00|175752.7|175627.7|175761|175636|175791.7|175666.7|175735.1|175610.1|919
1699521900000|2023-11-09 09:25:00|175761.4|175636.4|175751.3|175626.3|175779.4|175654.4|175712.3|175587.3|679
1699522200000|2023-11-09 09:30:00|175750.9|175625.9|175703.1|175578.1|175789|175664|175700.4|175575.4|680
1699522500000|2023-11-09 09:35:00|175703.2|175578.2|175832.9|175707.9|175847.6|175722.6|175703.2|175578.2|671
1699522800000|2023-11-09 09:40:00|175832.1|175707.1|175832.8|175707.8|175862.6|175737.6|175811.6|175686.6|617
1699523100000|2023-11-09 09:45:00|175833|175708|175817.6|175692.6|175833.2|175708.2|175774|175649|571
1699523400000|2023-11-09 09:50:00|175814.8|175689.8|175743.8|175618.8|175814.8|175689.8|175738.3|175613.3|645
1699523700000|2023-11-09 09:55:00|175744.1|175619.1|175688.4|175563.4|175748.5|175623.5|175655.8|175530.8|659
1699524000000|2023-11-09 10:00:00|175688.1|175563.1|175655.3|175530.3|175707.5|175582.5|175652.2|175527.2|608
1699524300000|2023-11-09 10:05:00|175654.7|175529.7|175626.1|175501.1|175686|175561|175611.5|175486.5|587
1699524600000|2023-11-09 10:10:00|175625.2|175500.2|175687|175562|175725.4|175600.4|175621.1|175496.1|662
1699524900000|2023-11-09 10:15:00|175687.7|175562.7|175638|175513|175688.6|175563.6|175605.4|175480.4|621
1699525200000|2023-11-09 10:20:00|175638.8|175513.8|175620.2|175495.2|175666.2|175541.2|175600.9|175475.9|656
1699525500000|2023-11-09 10:25:00|175620.8|175495.8|175683|175558|175690.6|175565.6|175610.7|175485.7|633
1699525800000|2023-11-09 10:30:00|175683.6|175558.6|175656.7|175531.7|175683.6|175558.6|175640.5|175515.5|607
1699526100000|2023-11-09 10:35:00|175656.9|175531.9|175577.7|175452.7|175659.4|175534.4|175577.2|175452.2|591
1699526400000|2023-11-09 10:40:00|175578|175453|175502.5|175377.5|175595.8|175470.8|175501.9|175376.9|563
1699526700000|2023-11-09 10:45:00|175502.4|175377.4|175536.8|175411.8|175549.7|175424.7|175499.6|175374.6|590
1699527000000|2023-11-09 10:50:00|175536.7|175411.7|175539.7|175414.7|175579.7|175454.7|175515.3|175390.3|654
1699527300000|2023-11-09 10:55:00|175544.8|175419.8|175622.7|175497.7|175653.5|175528.5|175540.1|175415.1|673
1699527600000|2023-11-09 11:00:00|175621|175496|175700.8|175575.8|175701.4|175576.4|175600.2|175475.2|734
1699527900000|2023-11-09 11:05:00|175701.2|175576.2|175721.7|175596.7|175736.1|175611.1|175697.8|175572.8|560
1699528200000|2023-11-09 11:10:00|175721.6|175596.6|175795.1|175670.1|175856.5|175731.5|175721.6|175596.6|651
1699528500000|2023-11-09 11:15:00|175795.3|175670.3|175825.6|175700.6|175831|175706|175757.6|175632.6|570
1699528800000|2023-11-09 11:20:00|175825.5|175700.5|175916.2|175791.2|175916.5|175791.5|175825.1|175700.1|583
1699529100000|2023-11-09 11:25:00|175915.4|175790.4|175853.6|175728.6|175916|175791|175851.2|175726.2|606
1699529400000|2023-11-09 11:30:00|175853.2|175728.2|175827.5|175702.5|175853.2|175728.2|175763.4|175638.4|620
1699529700000|2023-11-09 11:35:00|175827.7|175702.7|175778.7|175653.7|175857.8|175732.8|175775.7|175650.7|610
1699530000000|2023-11-09 11:40:00|175778.5|175653.5|175830.8|175705.8|175837.4|175712.4|175734.4|175609.4|548
1699530300000|2023-11-09 11:45:00|175830.9|175705.9|175889.7|175764.7|175908.5|175783.5|175815.8|175690.8|591
1699530600000|2023-11-09 11:50:00|175889.4|175764.4|175998|175873|176010.3|175885.3|175887.8|175762.8|492
1699530900000|2023-11-09 11:55:00|175997.6|175872.6|175970.2|175845.2|176089.7|175964.7|175960.9|175835.9|688
1699531200000|2023-11-09 12:00:00|175972|175847|175743.6|175618.6|175975.7|175850.7|175742.2|175617.2|832
1699531500000|2023-11-09 12:05:00|175743|175618|175643.6|175518.6|175754.2|175629.2|175617.1|175492.1|849
1699531800000|2023-11-09 12:10:00|175643.7|175518.7|175749.2|175624.2|175762.1|175637.1|175591.9|175466.9|732
1699532100000|2023-11-09 12:15:00|175749.3|175624.3|175707.6|175582.6|175769.8|175644.8|175676.9|175551.9|668
1699532400000|2023-11-09 12:20:00|175707.4|175582.4|175639.9|175514.9|175753|175628|175607.4|175482.4|727
1699532700000|2023-11-09 12:25:00|175640|175515|175697.3|175572.3|175770.9|175645.9|175629.5|175504.5|677
1699533000000|2023-11-09 12:30:00|175697.4|175572.4|175673.3|175548.3|175734.6|175609.6|175648.4|175523.4|586
1699533300000|2023-11-09 12:35:00|175673.5|175548.5|175605.2|175480.2|175690.5|175565.5|175577.1|175452.1|742
1699533600000|2023-11-09 12:40:00|175605.5|175480.5|175610.4|175485.4|175689.3|175564.3|175590.4|175465.4|739
1699533900000|2023-11-09 12:45:00|175610.6|175485.6|175574.1|175449.1|175615.6|175490.6|175492.3|175367.3|595
1699534200000|2023-11-09 12:50:00|175571.8|175446.8|175513.1|175388.1|175586.9|175461.9|175494.4|175369.4|604
1699534500000|2023-11-09 12:55:00|175516.1|175391.1|175595.8|175470.8|175634.4|175509.4|175515.7|175390.7|690
1699534800000|2023-11-09 13:00:00|175597.5|175472.5|175515.1|175390.1|175611.5|175486.5|175514|175389|786
1699535100000|2023-11-09 13:05:00|175516.2|175391.2|175507.8|175382.8|175530.4|175405.4|175433.5|175308.5|789
1699535400000|2023-11-09 13:10:00|175507.9|175382.9|175597|175472|175626.4|175501.4|175497.5|175372.5|832
1699535700000|2023-11-09 13:15:00|175596.9|175471.9|175574|175449|175731.8|175606.8|175572.5|175447.5|841
1699536000000|2023-11-09 13:20:00|175554.5|175429.5|175431.7|175306.7|175584.7|175459.7|175408.1|175283.1|917
1699536300000|2023-11-09 13:25:00|175432.9|175307.9|175383.3|175258.3|175440.7|175315.7|175337.9|175212.9|760
1699536600000|2023-11-09 13:30:00|175374.6|175249.6|175365.4|175240.4|175452|175327|175315.3|175192.1|954
1699536900000|2023-11-09 13:35:00|175364.7|175239.7|175186.1|175061.1|175384.5|175259.5|175088.8|175006.5|1004
1699537200000|2023-11-09 13:40:00|175187.5|175062.5|175284.7|175159.7|175378.5|175253.5|175178.2|175053.2|892
1699537500000|2023-11-09 13:45:00|175285.1|175160.1|175307.2|175182.2|175314.2|175189.2|175209.5|175084.5|804
1699537800000|2023-11-09 13:50:00|175306.7|175181.7|175311.8|175186.8|175509.5|175408.2|175245.4|175120.4|896
1699538100000|2023-11-09 13:55:00|175317.4|175192.4|175313.4|175188.4|175385.7|175283.4|175282.2|175158.7|982
1699538400000|2023-11-09 14:00:00|175313.3|175188.3|175444.6|175319.6|175495.3|175370.3|175270.2|175145.2|926
1699538700000|2023-11-09 14:05:00|175441.7|175316.7|175451.4|175326.4|175471.6|175346.6|175313.1|175188.1|965
1699539000000|2023-11-09 14:10:00|175450.3|175325.3|175217|175092|175450.3|175325.3|175186.1|175061.1|929
1699539300000|2023-11-09 14:15:00|175216.4|175091.4|175284.2|175159.2|175285.6|175182|175178.4|175053.4|909
1699539600000|2023-11-09 14:20:00|175284.3|175159.3|175274.4|175149.4|175352.1|175227.1|175216.1|175101.7|783
1699539900000|2023-11-09 14:25:00|175276.4|175151.4|175309.9|175184.9|175328.6|175222.5|175195.7|175106.2|870
1699540200000|2023-11-09 14:30:00|175309.5|175184.5|175214.4|175089.4|175326.8|175255.4|175172.7|175070.2|936
1699540500000|2023-11-09 14:35:00|175216.4|175091.4|175263|175138|175301.2|175213.9|175155|175047.3|977
1699540800000|2023-11-09 14:40:00|175266.7|175141.7|175117.2|174992.2|175289.4|175170.3|175073.3|174960.9|971
1699541100000|2023-11-09 14:45:00|175116.6|174991.6|175097.9|174972.9|175192.6|175098.1|175057.9|174942.5|945
1699541400000|2023-11-09 14:50:00|175098.6|174973.6|174979.5|174854.5|175138.9|175024.6|174935.6|174844.9|945
1699541700000|2023-11-09 14:55:00|174982.7|174857.7|174877.6|174752.6|175005.1|174905.3|174873.9|174748.9|790
1699542000000|2023-11-09 15:00:00|174877.4|174752.4|174999.8|174874.8|175044.8|174933.4|174851.4|174747.5|935
1699542300000|2023-11-09 15:05:00|175000|174875|174969.5|174844.5|175040|174915|174923.7|174812.9|932
1699542600000|2023-11-09 15:10:00|174970|174845|174891.2|174766.2|174970.5|174845.5|174869|174744|928
1699542900000|2023-11-09 15:15:00|174890.3|174765.3|174943.3|174818.3|174954.6|174829.6|174757.4|174670.6|955
1699543200000|2023-11-09 15:20:00|174944.9|174819.9|174889.3|174839.3|174985.5|174860.5|174851.3|174765.1|936
1699543500000|2023-11-09 15:25:00|174889.9|174839.9|174961.4|174836.4|174985.1|174887.5|174881.2|174756.2|992
1699543800000|2023-11-09 15:30:00|174963.1|174838.1|174996.6|174871.6|175020.2|174895.2|174916.1|174791.1|966
1699544100000|2023-11-09 15:35:00|174996.7|174871.7|174915.5|174790.5|175010.4|174885.4|174824.1|174728.8|951
1699544400000|2023-11-09 15:40:00|174916.9|174791.9|174909.2|174784.2|175009.5|174884.5|174905.3|174780.3|860
1699544700000|2023-11-09 15:45:00|174909.5|174784.5|174883.6|174758.6|174947.7|174822.7|174858|174733|940
1699545000000|2023-11-09 15:50:00|174883.4|174758.4|174829.4|174704.4|174907.9|174782.9|174818.3|174693.3|837
1699545300000|2023-11-09 15:55:00|174830|174705|174867.9|174817.9|174927.2|174841.4|174830|174705|821
1699545600000|2023-11-09 16:00:00|174874.6|174824.6|174916|174791|174931.5|174827.4|174850.9|174763.1|844
1699545900000|2023-11-09 16:05:00|174916.1|174791.1|174948|174823|174952.5|174867.5|174831.8|174766|761
1699546200000|2023-11-09 16:10:00|174947.8|174822.8|174930.2|174805.2|174951.7|174826.7|174814|174735|744
1699546500000|2023-11-09 16:15:00|174930|174805|174976.1|174851.1|174986.2|174861.2|174863.8|174774.3|819
1699546800000|2023-11-09 16:20:00|174975.8|174850.8|174942.7|174817.7|174989.4|174864.4|174924|174799|777
1699547100000|2023-11-09 16:25:00|174939.8|174814.8|174889.8|174764.8|174985.8|174860.8|174885.4|174760.4|784
1699547400000|2023-11-09 16:30:00|174888.8|174763.8|174867.4|174817.4|174940.7|174839|174867.1|174758.7|796
1699547700000|2023-11-09 16:35:00|174867.2|174817.2|174952.8|174827.8|174973.8|174869.9|174843.6|174753.9|828
1699548000000|2023-11-09 16:40:00|174950.4|174825.4|174888.2|174763.2|174965.3|174878.7|174887.6|174762.6|722
1699548300000|2023-11-09 16:45:00|174889.8|174764.8|174945.1|174820.1|174960.4|174872.9|174884.5|174759.5|745
1699548600000|2023-11-09 16:50:00|174945.6|174820.6|174927.1|174802.1|174960.2|174853.7|174899.5|174789.3|725
1699548900000|2023-11-09 16:55:00|174926.9|174801.9|174948.2|174823.2|175019.1|174916.7|174923.5|174798.5|883
1699549200000|2023-11-09 17:00:00|174945.8|174820.8|174940.4|174815.4|174962.3|174837.3|174926.9|174801.9|815
1699549500000|2023-11-09 17:05:00|174940.3|174815.3|174870|174745|174943.2|174818.2|174835.9|174710.9|746
1699549800000|2023-11-09 17:10:00|174870.1|174745.1|174889.1|174764.1|174898.5|174773.5|174853.9|174728.9|792
1699550100000|2023-11-09 17:15:00|174889.7|174764.7|174868.6|174743.6|174897.6|174772.6|174796.8|174703.9|762
1699550400000|2023-11-09 17:20:00|174869.1|174744.1|174864.1|174739.1|174872.8|174786.2|174806.4|174702.8|747
1699550700000|2023-11-09 17:25:00|174864.2|174739.2|174837.5|174712.5|174897.9|174772.9|174822.1|174697.1|797
1699551000000|2023-11-09 17:30:00|174831|174706|174875.5|174750.5|174936.1|174811.1|174828.2|174703.5|805
1699551300000|2023-11-09 17:35:00|174874.8|174749.8|174940.5|174815.5|174941.4|174816.4|174863.2|174738.2|770
1699551600000|2023-11-09 17:40:00|174937.8|174812.8|174900.4|174775.4|174937.8|174812.8|174856.8|174731.8|806
1699551900000|2023-11-09 17:45:00|174900.1|174775.1|174877.7|174752.7|174906.5|174802|174811.2|174716.7|775
1699552200000|2023-11-09 17:50:00|174877.3|174752.3|174841.5|174716.5|174893.2|174785.7|174812.4|174707.4|814
1699552500000|2023-11-09 17:55:00|174840.4|174715.4|174871|174746|174888.2|174785.2|174812.9|174711.2|799
1699552800000|2023-11-09 18:00:00|174871.1|174746.1|175607.5|175482.5|175926.5|175801.5|174849.1|174732.3|1014
1699553100000|2023-11-09 18:05:00|175598.2|175473.2|176012|175887|176185.9|176060.9|175583.8|175458.8|1112
1699553400000|2023-11-09 18:10:00|176012.7|175887.7|175515|175390|176068.2|175943.2|175481.1|175356.1|1048
1699553700000|2023-11-09 18:15:00|175518.6|175393.6|175447.8|175322.8|175631.2|175506.2|175427.2|175302.2|1064
1699554000000|2023-11-09 18:20:00|175447.3|175322.3|175147.5|175022.5|175458.5|175333.5|175128.6|175003.6|1049
1699554300000|2023-11-09 18:25:00|175149.2|175024.2|175261.6|175136.6|175315.2|175190.2|175124.1|174999.1|1066
1699554600000|2023-11-09 18:30:00|175263.3|175138.3|175289.8|175164.8|175434.4|175309.4|175263.3|175138.3|1024
1699554900000|2023-11-09 18:35:00|175285|175160|175283.9|175158.9|175331.1|175206.1|175144.2|175019.2|968
1699555200000|2023-11-09 18:40:00|175284.4|175159.4|175480.3|175355.3|175486.1|175361.1|175256.8|175131.8|1075
1699555500000|2023-11-09 18:45:00|175479.9|175354.9|175431.5|175306.5|175530.9|175405.9|175417.1|175292.1|1024
1699555800000|2023-11-09 18:50:00|175434.5|175309.5|175449.1|175324.1|175544.4|175419.4|175434.3|175309.3|920
1699556100000|2023-11-09 18:55:00|175446.3|175321.3|175429.1|175300.5|175471.4|175346.4|175297.7|175172.7|983
1699556400000|2023-11-09 19:00:00|175426.9|175300.1|176363.7|176238.7|176378.5|176253.5|175426.5|175284.2|1125
1699556700000|2023-11-09 19:05:00|176360.9|176235.9|176401.8|176276.8|176948.1|176823.1|176318.5|176193.5|1155
1699557000000|2023-11-09 19:10:00|176384.9|176259.9|176745|176620|176820.4|176695.4|176384.9|176259.9|1131
1699557300000|2023-11-09 19:15:00|176718.1|176593.1|177129.8|177004.8|177173.1|177048.1|176703.3|176578.3|1103
1699557600000|2023-11-09 19:20:00|177130|177005|176903.2|176778.2|177168.5|177043.5|176894.1|176769.1|1036
1699557900000|2023-11-09 19:25:00|176903.7|176778.7|177403|177278|177462.7|177337.7|176893.1|176768.1|1087
1699558200000|2023-11-09 19:30:00|177410.3|177285.3|177734.2|177609.2|177969.2|177844.2|177323.2|177198.2|1032
1699558500000|2023-11-09 19:35:00|177734.1|177609.1|177944.4|177819.4|177993.7|177868.7|177662.2|177537.2|1056
1699558800000|2023-11-09 19:40:00|177944|177819|178323.6|178198.6|178339.8|178214.8|177929|177804|1065
1699559100000|2023-11-09 19:45:00|178300.7|178175.7|178376.7|178251.7|178843.2|178718.2|178205.1|178080.1|1073
1699559400000|2023-11-09 19:50:00|178378.7|178253.7|178243.8|178118.8|178444.9|178319.9|178143.4|178018.4|968
1699559700000|2023-11-09 19:55:00|178246.3|178121.3|178167.8|178042.8|178335|178210|178050.7|177925.7|1064
1699560000000|2023-11-09 20:00:00|178157|178032|177996.8|177871.8|178206.6|178081.6|177996.8|177871.8|1076
1699560300000|2023-11-09 20:05:00|177996.1|177871.1|177901.4|177776.4|178111.9|177986.9|177826.3|177701.3|1081
1699560600000|2023-11-09 20:10:00|177900.2|177775.2|177968.7|177843.7|178025.8|177900.8|177895.8|177770.8|967
1699560900000|2023-11-09 20:15:00|177963.6|177838.6|178212.1|178087.1|178258.9|178133.9|177943.5|177818.5|941
1699561200000|2023-11-09 20:20:00|178204.2|178079.2|178079.2|177954.2|178217.8|178092.8|178059|177934|942
1699561500000|2023-11-09 20:25:00|178079.5|177954.5|178198.3|178073.3|178216.4|178091.4|178003.7|177878.7|964
1699561800000|2023-11-09 20:30:00|178224.6|178099.6|178309.1|178184.1|178409.6|178284.6|178175.4|178050.4|943
1699562100000|2023-11-09 20:35:00|178337.2|178212.2|178512.8|178387.8|178526.2|178401.2|178331.4|178206.4|888
1699562400000|2023-11-09 20:40:00|178511.3|178386.3|178558.4|178433.4|178563.9|178438.9|178381.7|178256.7|911
1699562700000|2023-11-09 20:45:00|178558.5|178433.5|178801|178676|178848.4|178723.4|178546.6|178421.6|848
1699563000000|2023-11-09 20:50:00|178801.9|178676.9|178707|178582|178801.9|178676.9|178542.6|178417.6|932
1699563300000|2023-11-09 20:55:00|178709.8|178584.8|178801.6|178676.6|178805.3|178680.3|178679.2|178554.2|914
1699563600000|2023-11-09 21:00:00|178800.8|178675.8|178844.5|178719.5|178858.7|178733.7|178723.3|178598.3|689
1699563900000|2023-11-09 21:05:00|178844.8|178719.8|178905.8|178780.8|178929.2|178804.2|178738.9|178613.9|598
1699564200000|2023-11-09 21:10:00|178906.4|178781.4|178824|178699|179008.8|178883.8|178824|178699|561
1699564500000|2023-11-09 21:15:00|178825.3|178700.3|178544|178419|178826.4|178701.4|178543.5|178418.5|608
1699564800000|2023-11-09 21:20:00|178543.8|178418.8|178484.1|178359.1|178558.2|178433.2|178484.1|178359.1|554
1699565100000|2023-11-09 21:25:00|178483.6|178358.6|178434.4|178309.4|178497.1|178372.1|178425.6|178300.6|601
1699565400000|2023-11-09 21:30:00|178431.3|178306.3|178458.9|178333.9|178469|178344|178404.5|178279.5|689
1699565700000|2023-11-09 21:35:00|178458.7|178333.7|178389|178264|178458.7|178333.7|178295.8|178170.8|622
1699566000000|2023-11-09 21:40:00|178387.5|178262.5|178404.4|178279.4|178436.1|178311.1|178379.3|178254.3|699
1699566300000|2023-11-09 21:45:00|178396.4|178271.4|178397.6|178272.6|178432.5|178307.5|178391.6|178266.6|479
1699566600000|2023-11-09 21:50:00|178398.1|178273.1|178364.9|178239.9|178400.5|178275.5|178348.4|178223.4|298
1699566900000|2023-11-09 21:55:00|178366.3|178241.3|178335.9|178025.9|178403.8|178278.8|178297.4|178021|544
1699567200000|2023-11-09 22:00:00|178336.1|178026.1|178379|178069|178379|178069|178332.7|178022.7|50
1699567500000|2023-11-09 22:05:00|178371.6|178061.6|178371.9|178061.9|178378.1|178068.1|178369.7|178059.7|55
1699567800000|2023-11-09 22:10:00|178371.5|178061.5|178352.5|178063.4|178384.1|178074.1|178352.5|178045.6|67
1699568100000|2023-11-09 22:15:00|178352.9|178063.1|178376.4|178066.4|178389.7|178079.7|178350.3|178040.3|30
1699568400000|2023-11-09 22:20:00|178371.5|178061.5|178382.7|178072.7|178385.9|178075.9|178354.9|178044.9|144
1699568700000|2023-11-09 22:25:00|178352.3|178042.3|178336.6|178026.6|178353.4|178043.4|178335.9|178025.9|75
1699569000000|2023-11-09 22:30:00|178336.4|178026.4|178372.5|178062.5|178394.2|178084.2|178336.1|178026.1|177
1699569300000|2023-11-09 22:35:00|178372.3|178062.3|178367|178057|178372.4|178062.4|178356.5|178046.5|72
1699569600000|2023-11-09 22:40:00|178367.2|178057.2|178365.5|178055.5|178369.7|178059.7|178353.8|178043.8|27
1699569900000|2023-11-09 22:45:00|178368.6|178058.6|178376.7|178066.7|178379.3|178069.3|178368.4|178058.4|58
1699570200000|2023-11-09 22:50:00|178376.8|178066.8|178338.3|178028.3|178381.6|178071.6|178338.3|178028.3|77
1699570500000|2023-11-09 22:55:00|178338.8|178028.8|178256.7|178058.8|178339.8|178059.7|178255.7|178022.3|158
1699570800000|2023-11-09 23:00:00|178270.2|178029.3|178303.5|178123.4|178331.1|178183.2|178249|178025.2|443
1699571100000|2023-11-09 23:05:00|178292.2|178123.3|178249.5|178124.5|178292.6|178138.8|178234.9|178101.9|306
1699571400000|2023-11-09 23:10:00|178249.3|178124.3|178212.2|178046.9|178255.9|178129.8|178183.1|177932.1|306
1699571700000|2023-11-09 23:15:00|178212|178046.6|178238.5|178087.5|178270.5|178107.3|178206.1|178030|421
1699572000000|2023-11-09 23:20:00|178238.7|178088.9|178200.4|178075.4|178241.1|178099.9|178198.9|178073.9|395
1699572300000|2023-11-09 23:25:00|178199.3|178074.3|178185.9|178060.9|178223.5|178098.5|178178.5|178053.5|321
1699572600000|2023-11-09 23:30:00|178185|178060|178150.6|178025.6|178225.9|178100.9|178139.3|178014.3|233
1699572900000|2023-11-09 23:35:00|178151|178026|178125.5|178000.5|178160.7|178035.7|178094.7|177969.7|258
1699573200000|2023-11-09 23:40:00|178125.6|178000.6|178050.1|177925.1|178128.6|178003.6|178028.8|177903.8|186
1699573500000|2023-11-09 23:45:00|178049.8|177924.8|178026.4|177901.4|178067.7|177942.7|178023.7|177898.7|223
1699573800000|2023-11-09 23:50:00|178026.6|177901.6|177987|177862|178033.2|177908.2|177987|177862|239
1699574100000|2023-11-09 23:55:00|177986.2|177861.2|177991|177866|178006.3|177881.3|177961.4|177836.4|245
1699574400000|2023-11-10 00:00:00|177992|177867|178019.1|177894.1|178038.4|177913.4|177989.6|177864.6|251
1699574700000|2023-11-10 00:05:00|178019.3|177894.3|178017.3|177892.3|178025.7|177900.7|177999|177874|442
1699575000000|2023-11-10 00:10:00|178019.5|177894.5|178001.3|177876.3|178027.9|177902.9|177992.2|177867.2|364
1699575300000|2023-11-10 00:15:00|178001.4|177876.4|177918.2|177793.2|178001.4|177876.4|177917.3|177792.3|402
1699575600000|2023-11-10 00:20:00|177920.5|177795.5|177917.5|177792.5|177926.8|177801.8|177916.2|177791.2|246
1699575900000|2023-11-10 00:25:00|177915.9|177790.9|177905.4|177780.4|177927.8|177802.8|177901.7|177776.7|177
1699576200000|2023-11-10 00:30:00|177905.8|177780.8|177918.3|177793.3|177933.5|177808.5|177882.5|177757.5|404
1699576500000|2023-11-10 00:35:00|177920.1|177795.1|177920.4|177795.4|177936.2|177811.2|177917.3|177792.3|300
1699576800000|2023-11-10 00:40:00|177924|177799|177895|177770|177924|177799|177887.9|177762.9|440
1699577100000|2023-11-10 00:45:00|177894.4|177769.4|177879.8|177754.8|177902.3|177777.3|177879.8|177754.8|355
1699577400000|2023-11-10 00:50:00|177880|177755|177883.4|177758.4|177889.1|177764.1|177843.7|177718.7|459
1699577700000|2023-11-10 00:55:00|177883.5|177758.5|177884.1|177759.1|177884.6|177759.6|177851.7|177726.7|346
1699578000000|2023-11-10 01:00:00|177884.4|177759.4|177910.8|177785.8|177920.6|177795.6|177884.4|177759.4|418
1699578300000|2023-11-10 01:05:00|177910.6|177785.6|177909.9|177784.9|177911.7|177786.7|177883.5|177758.5|402
1699578600000|2023-11-10 01:10:00|177909.7|177784.7|177899.3|177774.3|177917.8|177792.8|177880.9|177755.9|434
1699578900000|2023-11-10 01:15:00|177899.2|177774.2|177882.5|177757.5|177900.1|177775.1|177843.5|177718.5|444
1699579200000|2023-11-10 01:20:00|177882.3|177757.3|177895.7|177770.7|177897.7|177772.7|177870.2|177745.2|560
1699579500000|2023-11-10 01:25:00|177895.4|177770.4|177885.4|177760.4|177897.5|177772.5|177879.3|177754.3|621
1699579800000|2023-11-10 01:30:00|177890|177765|177914.8|177789.8|177926.5|177801.5|177871.9|177746.9|562
1699580100000|2023-11-10 01:35:00|177915.6|177790.6|177890.6|177765.6|177929.6|177804.6|177881.7|177756.7|578
1699580400000|2023-11-10 01:40:00|177890.1|177765.1|177905.2|177780.2|177935.9|177810.9|177884.8|177759.8|663
1699580700000|2023-11-10 01:45:00|177904.9|177779.9|177887|177762|177916.6|177791.6|177882.4|177757.4|686
1699581000000|2023-11-10 01:50:00|177890.2|177765.2|177896.9|177771.9|177897.3|177772.3|177872.9|177747.9|525
1699581300000|2023-11-10 01:55:00|177895.2|177770.2|177910.7|177785.7|177910.7|177785.7|177885.6|177760.6|418
1699581600000|2023-11-10 02:00:00|177912.2|177787.2|177885.7|177760.7|177921.6|177796.6|177869.2|177744.2|563
1699581900000|2023-11-10 02:05:00|177886|177761|177896.3|177771.3|177899.1|177774.1|177855|177730|637
1699582200000|2023-11-10 02:10:00|177895.4|177770.4|177885.4|177760.4|177935.8|177810.8|177883.3|177758.3|573
1699582500000|2023-11-10 02:15:00|177885.3|177760.3|177887.4|177762.4|177893.7|177768.7|177873.4|177748.4|492
1699582800000|2023-11-10 02:20:00|177888|177763|177868.1|177743.1|177897|177772|177867.8|177742.8|640
1699583100000|2023-11-10 02:25:00|177872.6|177747.6|177901.4|177776.4|177903.5|177778.5|177842.3|177717.3|466
1699583400000|2023-11-10 02:30:00|177901.5|177776.5|177891|177766|177902.4|177777.4|177880.5|177755.5|413
1699583700000|2023-11-10 02:35:00|177891.1|177766.1|177891.4|177766.4|177914.3|177789.3|177887.2|177762.2|584
1699584000000|2023-11-10 02:40:00|177891.6|177766.6|177882.4|177757.4|177893.3|177768.3|177871.5|177746.5|518
1699584300000|2023-11-10 02:45:00|177882.5|177757.5|177874.1|177749.1|177885.8|177760.8|177873|177748|522
1699584600000|2023-11-10 02:50:00|177873.7|177748.7|177880.6|177755.6|177885.3|177760.3|177872.3|177747.3|201
1699584900000|2023-11-10 02:55:00|177884.8|177759.8|177885.4|177760.4|177890|177765|177872.8|177747.8|569
1699585200000|2023-11-10 03:00:00|177887.1|177762.1|177868.2|177743.2|177887.5|177762.5|177865.7|177740.7|246
1699585500000|2023-11-10 03:05:00|177867.9|177742.9|177876.1|177751.1|177876.5|177751.5|177843.5|177718.5|347
1699585800000|2023-11-10 03:10:00|177875.3|177750.3|177877.2|177752.2|177910.4|177785.4|177855.5|177730.5|403
1699586100000|2023-11-10 03:15:00|177877.1|177752.1|177886.6|177761.6|177898.2|177773.2|177871|177746|468
1699586400000|2023-11-10 03:20:00|177886.9|177761.9|177877.4|177752.4|177889.3|177764.3|177872.9|177747.9|119
1699586700000|2023-11-10 03:25:00|177877.6|177752.6|177897|177772|177962|177837|177857.7|177732.7|565
1699587000000|2023-11-10 03:30:00|177897.1|177772.1|177851|177726|177912.5|177787.5|177845.5|177720.5|383
1699587300000|2023-11-10 03:35:00|177851.2|177726.2|177883.7|177758.7|177910.3|177785.3|177839.1|177714.1|399
1699587600000|2023-11-10 03:40:00|177883.6|177758.6|177840.7|177715.7|177883.6|177758.6|177829.3|177704.3|635
1699587900000|2023-11-10 03:45:00|177840.9|177715.9|177859.7|177734.7|177864.6|177739.6|177834.1|177709.1|643
1699588200000|2023-11-10 03:50:00|177860|177735|177853.9|177728.9|177862|177737|177852.4|177727.4|363
1699588500000|2023-11-10 03:55:00|177854.3|177729.3|177839|177714|177861.2|177736.2|177837.5|177712.5|396
1699588800000|2023-11-10 04:00:00|177838.4|177713.4|177829.2|177704.2|177839.5|177714.5|177826.9|177701.9|439
1699589100000|2023-11-10 04:05:00|177829.1|177704.1|177872.4|177747.4|177891.7|177766.7|177828.3|177703.3|366
1699589400000|2023-11-10 04:10:00|177872.2|177747.2|177886.8|177761.8|177890.2|177765.2|177870.4|177745.4|581
1699589700000|2023-11-10 04:15:00|177886.7|177761.7|177886.8|177761.8|177899.2|177774.2|177880.5|177755.5|397
1699590000000|2023-11-10 04:20:00|177886.6|177761.6|177760.7|177635.7|177889.8|177764.8|177760.5|177635.5|537
1699590300000|2023-11-10 04:25:00|177760.5|177635.5|177759.6|177634.6|177763.2|177638.2|177735.2|177610.2|409
1699590600000|2023-11-10 04:30:00|177757.7|177632.7|177686.7|177561.7|177767.9|177642.9|177683.5|177558.5|809
1699590900000|2023-11-10 04:35:00|177686.9|177561.9|177699.1|177574.1|177730.5|177605.5|177670.6|177545.6|584
1699591200000|2023-11-10 04:40:00|177699.2|177574.2|177695.6|177570.6|177700.2|177575.2|177689.8|177564.8|514
1699591500000|2023-11-10 04:45:00|177695|177570|177667.4|177542.4|177699.2|177574.2|177664.3|177539.3|606
1699591800000|2023-11-10 04:50:00|177668.4|177543.4|177679.1|177554.1|177694|177569|177661.9|177536.9|429
1699592100000|2023-11-10 04:55:00|177679.6|177554.6|177669.1|177544.1|177679.6|177554.6|177666.7|177541.7|590
1699592400000|2023-11-10 05:00:00|177669.7|177544.7|177669.7|177544.7|177678.1|177553.1|177660.9|177535.9|469
1699592700000|2023-11-10 05:05:00|177669.5|177544.5|177696.1|177571.1|177699.7|177574.7|177651.3|177526.3|603
1699593000000|2023-11-10 05:10:00|177695.9|177570.9|177705.7|177580.7|177713|177588|177691.6|177566.6|453
1699593300000|2023-11-10 05:15:00|177705.5|177580.5|177727.9|177602.9|177744.7|177619.7|177705.3|177580.3|415
1699593600000|2023-11-10 05:20:00|177728|177603|177723.5|177598.5|177775.6|177650.6|177720.6|177595.6|450
1699593900000|2023-11-10 05:25:00|177723.3|177598.3|177705.5|177580.5|177730.4|177605.4|177696.7|177571.7|473
1699594200000|2023-11-10 05:30:00|177704.9|177579.9|177701.5|177576.5|177708.7|177583.7|177675.9|177550.9|578
1699594500000|2023-11-10 05:35:00|177701.1|177576.1|177729.9|177604.9|177738.7|177613.7|177695.3|177570.3|458
1699594800000|2023-11-10 05:40:00|177730.4|177605.4|177698.3|177573.3|177733|177608|177695.1|177570.1|592
1699595100000|2023-11-10 05:45:00|177697.9|177572.9|177799|177674|177803.5|177678.5|177680.1|177555.1|466
1699595400000|2023-11-10 05:50:00|177799.1|177674.1|177808.9|177683.9|177809.8|177684.8|177768.9|177643.9|286
1699595700000|2023-11-10 05:55:00|177809|177684|177796|177671|177825.1|177700.1|177790.2|177665.2|631
1699596000000|2023-11-10 06:00:00|177796.1|177671.1|177788.8|177663.8|177808.5|177683.5|177788.8|177663.8|525
1699596300000|2023-11-10 06:05:00|177789.1|177664.1|177799|177674|177804.9|177679.9|177772.9|177647.9|596
1699596600000|2023-11-10 06:10:00|177799.1|177674.1|177859.8|177734.8|177865.2|177740.2|177788.3|177663.3|724
1699596900000|2023-11-10 06:15:00|177859.3|177734.3|177871.4|177746.4|177939.8|177814.8|177859.3|177734.3|607
1699597200000|2023-11-10 06:20:00|177872.7|177747.7|177862.5|177737.5|177893.7|177768.7|177848.5|177723.5|628
1699597500000|2023-11-10 06:25:00|177862.6|177737.6|177798.1|177673.1|177874.2|177749.2|177783.5|177658.5|760
1699597800000|2023-11-10 06:30:00|177798.3|177673.3|177784.3|177659.3|177800.7|177675.7|177741.7|177616.7|751
1699598100000|2023-11-10 06:35:00|177781.3|177656.3|177764.4|177639.4|177797.6|177672.6|177756.2|177631.2|682
1699598400000|2023-11-10 06:40:00|177765.4|177640.4|177762.6|177637.6|177777.1|177652.1|177741.8|177616.8|685
1699598700000|2023-11-10 06:45:00|177762.1|177637.1|177763.4|177638.4|177769|177644|177738.8|177613.8|755
1699599000000|2023-11-10 06:50:00|177763.3|177638.3|177765.3|177640.3|177791.1|177666.1|177742.8|177617.8|651
1699599300000|2023-11-10 06:55:00|177765.7|177640.7|177724.3|177599.3|177791.3|177666.3|177705.8|177580.8|750
1699599600000|2023-11-10 07:00:00|177724.6|177599.6|177738.8|177613.8|177766.1|177641.1|177708.1|177583.1|707
1699599900000|2023-11-10 07:05:00|177739.7|177614.7|177761.9|177636.9|177765.3|177640.3|177717.5|177592.5|573
1699600200000|2023-11-10 07:10:00|177762.3|177637.3|177708.8|177583.8|177848.2|177723.2|177692.4|177567.4|521
1699600500000|2023-11-10 07:15:00|177711.1|177586.1|177708.3|177583.3|177724.4|177599.4|177680.9|177555.9|521
1699600800000|2023-11-10 07:20:00|177708.4|177583.4|177829.4|177704.4|177896|177771|177707.6|177582.6|661
1699601100000|2023-11-10 07:25:00|177829.2|177704.2|177938.3|177813.3|177958.3|177833.3|177813.7|177688.7|578
1699601400000|2023-11-10 07:30:00|177939.6|177814.6|177961|177836|178037.2|177912.2|177935.2|177810.2|713
1699601700000|2023-11-10 07:35:00|177961.1|177836.1|177780.3|177655.3|177962.9|177837.9|177766.7|177641.7|778
1699602000000|2023-11-10 07:40:00|177780.9|177655.9|177779.2|177654.2|177852.1|177727.1|177743.6|177618.6|715
1699602300000|2023-11-10 07:45:00|177779.9|177654.9|177773.3|177648.3|177781.9|177656.9|177702.2|177577.2|631
1699602600000|2023-11-10 07:50:00|177775.4|177650.4|177808|177683|177837.3|177712.3|177773.2|177648.2|601
1699602900000|2023-11-10 07:55:00|177808.1|177683.1|177711.9|177586.9|177874.8|177749.8|177707.2|177582.2|644
1699603200000|2023-11-10 08:00:00|177712.4|177587.4|177758.6|177633.6|177763.5|177638.5|177684.9|177559.9|843
1699603500000|2023-11-10 08:05:00|177760.4|177635.4|177714.8|177589.8|177800.6|177675.6|177686.2|177561.2|759
1699603800000|2023-11-10 08:10:00|177714.9|177589.9|177725.3|177600.3|177747.7|177622.7|177646|177521|786
1699604100000|2023-11-10 08:15:00|177727.7|177602.7|177631.2|177506.2|177741.6|177616.6|177613.3|177488.3|806
1699604400000|2023-11-10 08:20:00|177631.6|177506.6|177730.8|177605.8|177744.6|177619.6|177580.9|177455.9|801
1699604700000|2023-11-10 08:25:00|177729.5|177604.5|177647.1|177522.1|177772.7|177647.7|177604.8|177479.8|853
1699605000000|2023-11-10 08:30:00|177646.8|177521.8|177609.3|177484.3|177707.3|177582.3|177587.9|177462.9|751
1699605300000|2023-11-10 08:35:00|177610.3|177485.3|177634.8|177509.8|177714.2|177589.2|177609.6|177484.6|722
1699605600000|2023-11-10 08:40:00|177634.4|177509.4|177574.9|177449.9|177634.8|177509.8|177568.3|177443.3|664
1699605900000|2023-11-10 08:45:00|177574.8|177449.8|177621.4|177496.4|177685.5|177560.5|177574.4|177449.4|732
1699606200000|2023-11-10 08:50:00|177620.5|177495.5|177795.3|177670.3|177796.7|177671.7|177620.5|177495.5|671
1699606500000|2023-11-10 08:55:00|177795.5|177670.5|177775.1|177650.1|177925.5|177800.5|177775.1|177650.1|773
1699606800000|2023-11-10 09:00:00|177774.5|177649.5|177784.6|177659.6|177842.7|177717.7|177774.5|177649.5|720
1699607100000|2023-11-10 09:05:00|177784.8|177659.8|177749.6|177624.6|177808.9|177683.9|177720.1|177595.1|688
1699607400000|2023-11-10 09:10:00|177748.9|177623.9|177851.4|177726.4|177879|177754|177748.9|177623.9|696
1699607700000|2023-11-10 09:15:00|177851.6|177726.6|177841.7|177716.7|177940.6|177815.6|177828.9|177703.9|645
1699608000000|2023-11-10 09:20:00|177842|177717|177834.2|177709.2|177847.8|177722.8|177730.4|177605.4|637
1699608300000|2023-11-10 09:25:00|177835.7|177710.7|178026.5|177901.5|178027.1|177902.1|177833.2|177708.2|615
1699608600000|2023-11-10 09:30:00|178027.9|177902.9|178085.1|177960.1|178197|178072|178023.1|177898.1|822
1699608900000|2023-11-10 09:35:00|178089.6|177964.6|178276.5|178151.5|178284.5|178159.5|178075.6|177950.6|702
1699609200000|2023-11-10 09:40:00|178276.2|178151.2|178174.3|178049.3|178287.5|178162.5|178169.7|178044.7|642
1699609500000|2023-11-10 09:45:00|178175.2|178050.2|178044.7|177919.7|178175.3|178050.3|178014.1|177889.1|685
1699609800000|2023-11-10 09:50:00|178044.8|177919.8|178071.5|177946.5|178076.9|177951.9|177998|177873|755
1699610100000|2023-11-10 09:55:00|178070.9|177945.9|178053.5|177928.5|178097.1|177972.1|177984.9|177859.9|786
1699610400000|2023-11-10 10:00:00|178054.7|177929.7|178224.7|178099.7|178262.1|178137.1|178054.7|177929.7|780
1699610700000|2023-11-10 10:05:00|178224.9|178099.9|178306.6|178181.6|178318.1|178193.1|178174.8|178049.8|833
1699611000000|2023-11-10 10:10:00|178309.8|178184.8|178229.6|178104.6|178336.6|178211.6|178207.6|178082.6|819
1699611300000|2023-11-10 10:15:00|178226.4|178101.4|178386.3|178261.3|178403.5|178278.5|178204.7|178079.7|784
1699611600000|2023-11-10 10:20:00|178384.9|178259.9|178564.3|178439.3|178599.6|178474.6|178343.5|178218.5|660
1699611900000|2023-11-10 10:25:00|178563.8|178438.8|178549.9|178424.9|178680.2|178555.2|178510.5|178385.5|708
1699612200000|2023-11-10 10:30:00|178549.8|178424.8|178651|178526|178739|178614|178529.4|178404.4|837
1699612500000|2023-11-10 10:35:00|178650.2|178525.2|178525.1|178400.1|178655.1|178530.1|178496.7|178371.7|764
1699612800000|2023-11-10 10:40:00|178525.4|178400.4|178563.9|178438.9|178620.8|178495.8|178525.4|178400.4|724
1699613100000|2023-11-10 10:45:00|178563.8|178438.8|178483.2|178358.2|178610|178485|178473.1|178348.1|820
1699613400000|2023-11-10 10:50:00|178479.9|178354.9|178509|178384|178634.6|178509.6|178428.2|178303.2|830
1699613700000|2023-11-10 10:55:00|178508.7|178383.7|178484.8|178359.8|178521.9|178396.9|178363.5|178238.5|925
1699614000000|2023-11-10 11:00:00|178493.1|178368.1|178639.4|178514.4|178728.2|178603.2|178492.7|178367.7|837
1699614300000|2023-11-10 11:05:00|178639.1|178514.1|178702.4|178577.4|178702.7|178577.7|178600.1|178475.1|799
1699614600000|2023-11-10 11:10:00|178702.2|178577.2|178944.1|178819.1|178951.4|178826.4|178702.2|178577.2|882
1699614900000|2023-11-10 11:15:00|178944|178819|178917.9|178792.9|178970.1|178845.1|178833.9|178708.9|825
1699615200000|2023-11-10 11:20:00|178918|178793|178888.2|178763.2|178968.6|178843.6|178853.6|178728.6|785
1699615500000|2023-11-10 11:25:00|178887.7|178762.7|178938.7|178813.7|178989.7|178864.7|178852.6|178727.6|838
1699615800000|2023-11-10 11:30:00|178937.2|178812.2|179019.8|178894.8|179094.8|178969.8|178935|178810|772
1699616100000|2023-11-10 11:35:00|179020|178895|179086.7|178961.7|179105.9|178980.9|178875.7|178750.7|854
1699616400000|2023-11-10 11:40:00|179085.9|178960.9|179115.8|178990.8|179162.6|179037.6|179008.9|178883.9|832
1699616700000|2023-11-10 11:45:00|179106|178981|179281|179156|179370.4|179245.4|179106|178981|844
1699617000000|2023-11-10 11:50:00|179266.4|179141.4|179208.4|179083.4|179273.3|179148.3|179156.5|179031.5|739
1699617300000|2023-11-10 11:55:00|179206.4|179081.4|179185.2|179060.2|179246.5|179121.5|179164.1|179039.1|828
1699617600000|2023-11-10 12:00:00|179186.5|179061.5|179357.1|179232.1|179455|179330|179134.6|179009.6|873
1699617900000|2023-11-10 12:05:00|179357.9|179232.9|179354.7|179229.7|179434.6|179309.6|179251.7|179126.7|817
1699618200000|2023-11-10 12:10:00|179352|179227|179081.1|178956.1|179464.9|179339.9|179078.1|178953.1|890
1699618500000|2023-11-10 12:15:00|179081.2|178956.2|179022|178897|179165.3|179040.3|178941|178816|873
1699618800000|2023-11-10 12:20:00|179068.1|178943.1|179047.6|178922.6|179155.4|179030.4|178980.8|178855.8|901
1699619100000|2023-11-10 12:25:00|179044.4|178919.4|178856.8|178731.8|179127.9|179002.9|178835.7|178710.7|909
1699619400000|2023-11-10 12:30:00|178855.5|178730.5|178645|178520|178855.5|178730.5|178593.8|178468.8|924
1699619700000|2023-11-10 12:35:00|178645.8|178520.8|178603.7|178478.7|178702.7|178577.7|178571.3|178446.3|835
1699620000000|2023-11-10 12:40:00|178603.9|178478.9|178448.3|178323.3|178626.5|178501.5|178383.3|178258.3|850
1699620300000|2023-11-10 12:45:00|178450.8|178325.8|178305.1|178180.1|178454.9|178329.9|178294.6|178169.6|724
1699620600000|2023-11-10 12:50:00|178305.3|178180.3|178264.3|178139.3|178312.7|178187.7|178209.3|178084.3|730
1699620900000|2023-11-10 12:55:00|178268.6|178143.6|178269.6|178144.6|178305.2|178180.2|178184.7|178059.7|851
1699621200000|2023-11-10 13:00:00|178264.8|178139.8|178331.6|178206.6|178494.5|178369.5|178207.1|178082.1|952
1699621500000|2023-11-10 13:05:00|178331.8|178206.8|178295.2|178170.2|178470.5|178345.5|178290.6|178165.6|883
1699621800000|2023-11-10 13:10:00|178300.5|178175.5|178503.3|178378.3|178527.7|178402.7|178252.6|178127.6|904
1699622100000|2023-11-10 13:15:00|178503.2|178378.2|178573.4|178448.4|178582.6|178457.6|178377.3|178252.3|931
1699622400000|2023-11-10 13:20:00|178558.2|178433.2|178509.5|178384.5|178573.8|178448.8|178377.1|178252.1|930
1699622700000|2023-11-10 13:25:00|178509.4|178384.4|178375.7|178250.7|178563.8|178438.8|178332.3|178207.3|946
1699623000000|2023-11-10 13:30:00|178367.7|178242.7|178339.6|178214.6|178440.2|178315.2|178319.8|178194.8|947
1699623300000|2023-11-10 13:35:00|178340.4|178215.4|178352.1|178227.1|178462.5|178337.5|178243.3|178118.3|953
1699623600000|2023-11-10 13:40:00|178352.6|178227.6|178206|178081|178467.3|178342.3|178183.9|178058.9|906
1699623900000|2023-11-10 13:45:00|178205.7|178080.7|178033.9|177908.9|178216.8|178091.8|177992.6|177867.6|944
1699624200000|2023-11-10 13:50:00|178035|177910|177912.7|177787.7|178046.2|177921.2|177875|177750|916
1699624500000|2023-11-10 13:55:00|177909.3|177784.3|178015.6|177890.6|178057.3|177932.3|177833.6|177744.6|948
1699624800000|2023-11-10 14:00:00|178011.2|177886.2|178204.1|178079.1|178225.4|178100.4|178007.9|177882.9|931
1699625100000|2023-11-10 14:05:00|178199.1|178074.1|178386.2|178261.2|178394.5|178269.5|178169.3|178044.3|851
1699625400000|2023-11-10 14:10:00|178386.7|178261.7|178298|178173|178425|178300|178284.5|178159.5|880
1699625700000|2023-11-10 14:15:00|178293.5|178168.5|178436.8|178311.8|178493.4|178368.4|178291|178166|892
1699626000000|2023-11-10 14:20:00|178424.6|178299.6|178367.7|178242.7|178466.5|178341.5|178357.2|178232.2|840
1699626300000|2023-11-10 14:25:00|178367.5|178242.5|178219.7|178094.7|178376.2|178251.2|178185.8|178060.8|805
1699626600000|2023-11-10 14:30:00|178215.5|178090.5|178393.6|178268.6|178460.2|178335.2|178186.2|178078.9|998
1699626900000|2023-11-10 14:35:00|178391.1|178266.1|178288.1|178163.1|178495.6|178370.6|178285.7|178160.7|974
1699627200000|2023-11-10 14:40:00|178288.2|178163.2|178037.5|177912.5|178299.5|178174.5|178037.5|177912.5|918
1699627500000|2023-11-10 14:45:00|178037.6|177912.6|178011|177886|178089.7|177964.7|177927.3|177802.3|942
1699627800000|2023-11-10 14:50:00|178011.3|177886.3|178236.4|178111.4|178246.2|178121.2|177959.5|177834.5|993
1699628100000|2023-11-10 14:55:00|178239.1|178114.1|178298.3|178173.3|178424.4|178299.4|178216.8|178091.8|934
1699628400000|2023-11-10 15:00:00|178342.5|178216.9|178663.4|178538.4|178735.4|178610.4|178342.5|178216.9|1116
1699628700000|2023-11-10 15:05:00|178662.9|178537.9|178358.5|178233.5|178726.3|178601.3|178343.3|178218.3|1073
1699629000000|2023-11-10 15:10:00|178360.7|178235.7|178249.4|178124.4|178516.6|178391.6|178248.2|178123.2|1015
1699629300000|2023-11-10 15:15:00|178250.3|178125.3|178060.9|177935.9|178317.7|178192.7|178013.9|177888.9|946
1699629600000|2023-11-10 15:20:00|178056.9|177931.9|178039.9|177914.9|178149.2|178024.2|177934.2|177809.2|1039
1699629900000|2023-11-10 15:25:00|178042.1|177917.1|178193.4|178068.4|178299.1|178174.1|178006.1|177893.7|1027
1699630200000|2023-11-10 15:30:00|178192|178067|178163.7|178038.7|178248.3|178123.3|178089.2|177964.2|1012
1699630500000|2023-11-10 15:35:00|178155.7|178030.7|178078.2|177953.2|178190.2|178065.2|177899.7|177774.7|979
1699630800000|2023-11-10 15:40:00|178083|177958|177954.2|177829.2|178100.2|177975.2|177949.9|177824.9|912
1699631100000|2023-11-10 15:45:00|177953.5|177828.5|177927.3|177802.3|178085.8|177960.8|177838.1|177713.1|969
1699631400000|2023-11-10 15:50:00|177927.4|177802.4|177900.9|177775.9|177979.4|177854.4|177842.9|177717.9|952
1699631700000|2023-11-10 15:55:00|177902.6|177777.6|177898.9|177773.9|177946.2|177821.2|177855.6|177730.6|978
1699632000000|2023-11-10 16:00:00|177895.5|177770.5|177684.9|177559.9|177929.5|177804.5|177671.2|177546.2|983
1699632300000|2023-11-10 16:05:00|177683.4|177558.4|177569.5|177444.5|177683.4|177558.4|177485.9|177360.9|977
1699632600000|2023-11-10 16:10:00|177568.6|177443.6|177617.8|177492.8|177699.2|177585.4|177568.5|177443.5|893
1699632900000|2023-11-10 16:15:00|177617.5|177492.5|177667|177542|177730.8|177605.8|177596.9|177471.9|880
1699633200000|2023-11-10 16:20:00|177667.2|177542.2|177457.3|177332.3|177670.5|177545.5|177424.7|177299.7|804
1699633500000|2023-11-10 16:25:00|177457.1|177332.1|177332.7|177207.7|177461|177336|177319.6|177194.6|815
1699633800000|2023-11-10 16:30:00|177332.1|177207.1|177378|177253|177479|177354|177329.7|177204.7|918
1699634100000|2023-11-10 16:35:00|177375.8|177250.8|177288.8|177163.8|177411.6|177315.1|177274.9|177149.9|923
1699634400000|2023-11-10 16:40:00|177288.7|177163.7|177232.4|177107.4|177288.7|177163.7|177131.3|177006.3|903
1699634700000|2023-11-10 16:45:00|177233|177108|177279.8|177154.8|177281.7|177156.7|177181.3|177056.3|928
1699635000000|2023-11-10 16:50:00|177280|177155|177161|177036|177281.8|177156.8|177021.9|176896.9|887
1699635300000|2023-11-10 16:55:00|177162.4|177037.4|177208.3|177083.3|177294.4|177174|177154.2|177035.2|918
1699635600000|2023-11-10 17:00:00|177209.6|177084.6|177198.9|177073.9|177216.8|177091.8|177100.6|176975.6|872
1699635900000|2023-11-10 17:05:00|177197.4|177072.4|177188.6|177063.6|177253.2|177128.2|177090.8|176981.2|888
1699636200000|2023-11-10 17:10:00|177189.9|177064.9|177163.1|177038.1|177200.8|177075.8|177141.6|177016.6|751
1699636500000|2023-11-10 17:15:00|177161.2|177036.2|177128.2|177003.2|177161.2|177036.2|177058.3|176933.3|777
1699636800000|2023-11-10 17:20:00|177126.7|177001.7|177060.8|176935.8|177131|177006|177025.4|176900.4|810
1699637100000|2023-11-10 17:25:00|177061.2|176936.2|177009|176884|177097.2|177001.8|176979.9|176882.4|839
1699637400000|2023-11-10 17:30:00|177011|176886|176987.9|176862.9|177032.5|176907.5|176943.8|176818.8|841
1699637700000|2023-11-10 17:35:00|176984.1|176859.1|176741.5|176616.5|177012.8|176898.9|176722.9|176597.9|910
1699638000000|2023-11-10 17:40:00|176743.4|176618.4|176720.8|176595.8|176841.3|176716.3|176654.7|176567.1|848
1699638300000|2023-11-10 17:45:00|176715.2|176590.2|176756.2|176631.2|176781.9|176662.5|176681.4|176585.6|829
1699638600000|2023-11-10 17:50:00|176756.1|176631.1|176565.4|176440.4|176783.8|176658.8|176550|176425|893
1699638900000|2023-11-10 17:55:00|176561.4|176436.4|176627.7|176502.7|176672.5|176547.5|176560.7|176435.7|867
1699639200000|2023-11-10 18:00:00|176630.1|176505.1|176510.6|176385.6|176638.3|176547.1|176494.4|176369.4|827
1699639500000|2023-11-10 18:05:00|176511.8|176386.8|176662.5|176537.5|176677.2|176552.2|176468.2|176343.2|805
1699639800000|2023-11-10 18:10:00|176662.6|176537.6|176723.9|176598.9|176780.1|176655.1|176662.6|176537.6|871
1699640100000|2023-11-10 18:15:00|176724.3|176599.3|176618.6|176493.6|176747.7|176622.7|176614.8|176489.8|775
1699640400000|2023-11-10 18:20:00|176618.5|176493.5|176439.1|176314.1|176622.5|176497.5|176425.7|176300.7|836
1699640700000|2023-11-10 18:25:00|176438.2|176313.2|176532.3|176407.3|176538.3|176413.3|176427.8|176302.8|836
1699641000000|2023-11-10 18:30:00|176532|176407|176599.7|176474.7|176614.2|176489.2|176493.4|176368.4|746
1699641300000|2023-11-10 18:35:00|176599.6|176474.6|176614.5|176489.5|176664.4|176539.4|176592.7|176467.7|719
1699641600000|2023-11-10 18:40:00|176612|176487|176650.3|176525.3|176696.2|176571.2|176599.3|176474.3|749
1699641900000|2023-11-10 18:45:00|176654.1|176529.1|176604.1|176479.1|176657|176532|176586.8|176461.8|685
1699642200000|2023-11-10 18:50:00|176600.6|176475.6|176566.8|176441.8|176641.5|176516.5|176561.2|176436.2|734
1699642500000|2023-11-10 18:55:00|176567|176442|176499.3|176374.3|176603.8|176478.8|176462.7|176368.9|799
1699642800000|2023-11-10 19:00:00|176496.8|176371.8|176448.7|176323.7|176496.9|176406|176435.8|176310.8|801
1699643100000|2023-11-10 19:05:00|176449|176324|176360.9|176235.9|176469.5|176377.3|176348.7|176223.7|642
1699643400000|2023-11-10 19:10:00|176361|176236|176281.6|176156.6|176363|176238|176253.7|176128.7|759
1699643700000|2023-11-10 19:15:00|176282.6|176157.6|176359.9|176234.9|176392.8|176284|176264.2|176139.2|808
1699644000000|2023-11-10 19:20:00|176360.6|176235.6|176372.6|176247.6|176408.3|176288.5|176253.7|176128.7|849
1699644300000|2023-11-10 19:25:00|176372.9|176247.9|176340.9|176215.9|176389|176264|176310.2|176185.2|812
1699644600000|2023-11-10 19:30:00|176341|176216|176396.2|176271.2|176409.1|176284.1|176337.7|176212.7|730
1699644900000|2023-11-10 19:35:00|176396.1|176271.1|176346.9|176221.9|176403.4|176306.8|176303.7|176178.7|746
1699645200000|2023-11-10 19:40:00|176350.2|176225.2|176398.4|176273.4|176410.4|176285.4|176350.2|176225.2|735
1699645500000|2023-11-10 19:45:00|176396.7|176271.7|176465.9|176340.9|176473.2|176349.1|176359.3|176234.3|714
1699645800000|2023-11-10 19:50:00|176465.3|176340.3|176489.2|176364.2|176507.6|176382.6|176427.6|176329.3|668
1699646100000|2023-11-10 19:55:00|176491.4|176366.4|176535.4|176410.4|176573.8|176448.8|176489.6|176364.6|878
1699646400000|2023-11-10 20:00:00|176535|176410|176597.6|176472.6|176617.9|176492.9|176530.9|176405.9|863
1699646700000|2023-11-10 20:05:00|176599.1|176474.1|176556.9|176431.9|176622.1|176497.1|176531|176424.2|746
1699647000000|2023-11-10 20:10:00|176552.9|176427.9|176555.6|176430.6|176566.8|176441.8|176474.3|176365.4|788
1699647300000|2023-11-10 20:15:00|176555.2|176430.2|176483.1|176358.1|176579.7|176454.7|176483.1|176358.1|855
1699647600000|2023-11-10 20:20:00|176485.8|176360.8|176418.5|176293.5|176514.2|176389.2|176390.4|176265.4|799
1699647900000|2023-11-10 20:25:00|176418.4|176293.4|176423.1|176298.1|176456.8|176331.8|176390.5|176265.5|698
1699648200000|2023-11-10 20:30:00|176426.2|176301.2|176429.9|176304.9|176461.5|176336.5|176393|176268|758
1699648500000|2023-11-10 20:35:00|176429.4|176304.4|176498.1|176373.1|176499.3|176374.3|176404.2|176294.6|738
1699648800000|2023-11-10 20:40:00|176498.2|176373.2|176490.3|176365.3|176532.1|176407.1|176467.7|176342.7|712
1699649100000|2023-11-10 20:45:00|176490.6|176365.6|176490.7|176365.7|176541.2|176426.4|176466.8|176341.8|846
1699649400000|2023-11-10 20:50:00|176490.5|176365.5|176542.5|176417.5|176549.5|176424.5|176480.4|176355.4|867
1699649700000|2023-11-10 20:55:00|176554.9|176429.9|176551.4|176426.4|176562.8|176437.8|176505.4|176380.4|759
1699650000000|2023-11-10 21:00:00|176548.9|176423.9|176520.1|176395.1|176552.7|176427.7|176499|176374|746
1699650300000|2023-11-10 21:05:00|176521|176396|176499|176374|176540.7|176415.7|176499|176374|533
1699650600000|2023-11-10 21:10:00|176500.2|176375.2|176492.6|176367.6|176519.5|176394.5|176490.5|176365.5|431
1699650900000|2023-11-10 21:15:00|176492.9|176367.9|176490.5|176365.5|176502.5|176377.5|176484.1|176359.1|482
1699651200000|2023-11-10 21:20:00|176491|176366|176400.5|176275.5|176494.6|176369.6|176388.6|176263.6|715
1699651500000|2023-11-10 21:25:00|176400.3|176275.3|176483.9|176358.9|176509.1|176384.1|176387.3|176262.3|636
1699651800000|2023-11-10 21:30:00|176459.1|176334.1|176499.2|176374.2|176503|176378|176459.1|176334.1|495
1699652100000|2023-11-10 21:35:00|176498.1|176373.1|176518.5|176393.5|176523.3|176398.3|176495.1|176370.1|597
1699652400000|2023-11-10 21:40:00|176515|176390|176507.5|176382.5|176526.9|176401.9|176490.3|176365.3|455
1699652700000|2023-11-10 21:45:00|176499.3|176374.3|176504|176379|176516.7|176391.7|176486.2|176361.2|224
1699653000000|2023-11-10 21:50:00|176505.5|176380.5|176622.9|176312.9|176624.3|176386.1|176473|176307.3|411
1699653300000|2023-11-10 21:55:00|176627.3|176317.3|176557|176247|176640.7|176330.7|176450.1|176140.1|447
1699822800000|2023-11-12 21:00:00|176444.8|176089.8|176416|176061|176444.8|176089.8|176416|176061|2
1699823100000|2023-11-12 21:05:00|176444.8|176089.8|176416|176061|176444.8|176089.8|176416|176061|2
1699823400000|2023-11-12 21:10:00|176444.8|176089.8|176444.8|176089.8|176444.8|176089.8|176416|176061|3
1699823700000|2023-11-12 21:15:00|176416|176061|176416|176061|176416|176061|176416|176061|1
1699824000000|2023-11-12 21:20:00|176444.8|176089.8|176444.8|176089.8|176444.8|176089.8|176416|176061|3
1699824300000|2023-11-12 21:25:00|176416|176061|176444.8|176089.8|176444.8|176089.8|176416|176061|2
1699824600000|2023-11-12 21:30:00|176416|176061|176444.8|176089.8|176444.8|176089.8|176416|176061|2
1699824900000|2023-11-12 21:35:00|176416|176061|176416|176061|176416|176061|176416|176061|1
1699825200000|2023-11-12 21:40:00|176444.8|176089.8|176444.8|176089.8|176444.8|176089.8|176444.8|176089.8|1
1699825500000|2023-11-12 21:45:00|176370.9|176015.9|176444.8|176089.8|176485.4|176130.4|176364.3|176009.3|5
1699825800000|2023-11-12 21:50:00|176447.3|176092.3|176447.3|176092.3|176447.3|176092.3|176447.3|176092.3|1
1699826100000|2023-11-12 21:55:00|176448.5|176093.5|176448.5|176093.5|176448.5|176093.5|176448.5|176093.5|1
1699826400000|2023-11-12 22:00:00|176556.3|176201.3|176422.3|176112.3|176556.3|176201.3|176422.3|176089.8|4
1699826700000|2023-11-12 22:05:00|176367.6|176057.6|176422.3|176112.3|176422.3|176112.3|176367.6|176057.6|2
1699827300000|2023-11-12 22:15:00|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|1
1699827600000|2023-11-12 22:20:00|176422.3|176112.3|176422.3|176112.3|176422.7|176112.7|176422.3|176112.3|9
1699827900000|2023-11-12 22:25:00|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|176422.3|176112.3|11
1699828200000|2023-11-12 22:30:00|176422.3|176112.3|176422.4|176112.4|176423.7|176113.7|176422.3|176112.3|11
1699828500000|2023-11-12 22:35:00|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|176422.4|176112.4|11
1699828800000|2023-11-12 22:40:00|176422.4|176112.4|176422.4|176112.4|176422.7|176112.7|176420.1|176110.1|13
1699829100000|2023-11-12 22:45:00|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|176422.4|176112.4|11
1699829400000|2023-11-12 22:50:00|176422.4|176112.4|176422.4|176112.4|176423.4|176113.4|176422.4|176112.4|13
1699829700000|2023-11-12 22:55:00|176422.7|176112.7|176422.7|176112.7|176422.7|176112.7|176422.4|176112.4|11
1699830000000|2023-11-12 23:00:00|176429.1|176119.1|176570|176398.9|176623.6|176404.1|176273|175963|418
1699830300000|2023-11-12 23:05:00|176577.5|176393.3|176568.4|176412.9|176581.8|176425.9|176540.6|176382.6|201
1699830600000|2023-11-12 23:10:00|176568.5|176413|176601.5|176444.9|176630.4|176459.6|176568|176408.2|198
1699830900000|2023-11-12 23:15:00|176602.7|176445|176601.7|176456|176617.7|176460.9|176588|176437.7|302
1699831200000|2023-11-12 23:20:00|176597.1|176456.1|176603.6|176467.6|176619.1|176468.7|176594.2|176440.4|302
1699831500000|2023-11-12 23:25:00|176603.5|176467.5|176640.4|176492.7|176650|176503.8|176597.6|176454.9|292
1699831800000|2023-11-12 23:30:00|176641.6|176494.3|176608.4|176463.4|176646.2|176494.9|176595.1|176449.5|260
1699832100000|2023-11-12 23:35:00|176612.4|176457.7|176646.4|176495.7|176653|176506|176595.6|176449.9|301
1699832400000|2023-11-12 23:40:00|176645.8|176496|176621.9|176469.5|176657.4|176508.7|176608.6|176463.5|331
1699832700000|2023-11-12 23:45:00|176614.9|176469.4|176624|176463.6|176624.9|176470.2|176586.2|176437.3|371
1699833000000|2023-11-12 23:50:00|176623.9|176463.5|176715.2|176550.9|176717.1|176555.4|176621.4|176463.5|367
1699833300000|2023-11-12 23:55:00|176716.1|176551.2|176705.2|176561.9|176716.8|176569.8|176682.5|176536.1|315
1699833600000|2023-11-13 00:00:00|176704.6|176565.3|176725.9|176600.9|176729.5|176604.5|176680.5|176555.5|463
1699833900000|2023-11-13 00:05:00|176725.8|176600.8|176690.7|176565.7|176728|176603|176655.7|176530.7|446
1699834200000|2023-11-13 00:10:00|176690.8|176565.8|176689.3|176564.3|176708.5|176583.5|176669.6|176544.6|479
1699834500000|2023-11-13 00:15:00|176688.5|176563.5|176646.4|176521.4|176688.5|176563.5|176633.5|176508.5|392
1699834800000|2023-11-13 00:20:00|176646.3|176521.3|176632.1|176507.1|176646.8|176521.8|176583.2|176458.2|478
1699835100000|2023-11-13 00:25:00|176632.3|176507.3|176590|176465|176639.2|176514.2|176581.9|176456.9|452
1699835400000|2023-11-13 00:30:00|176589.8|176464.8|176609.1|176484.1|176633.3|176508.3|176582|176457|372
1699835700000|2023-11-13 00:35:00|176609.2|176484.2|176622.4|176497.4|176655.2|176530.2|176602|176477|507
1699836000000|2023-11-13 00:40:00|176622.1|176497.1|176609.2|176484.2|176651.1|176526.1|176607.8|176482.8|474
1699836300000|2023-11-13 00:45:00|176609.1|176484.1|176636|176511|176642.1|176517.1|176605.9|176480.9|294
1699836600000|2023-11-13 00:50:00|176635.9|176510.9|176669.8|176544.8|176669.8|176544.8|176635|176510|387
1699836900000|2023-11-13 00:55:00|176673|176548|176603.2|176478.2|176675.1|176550.1|176580.4|176455.4|467
1699837200000|2023-11-13 01:00:00|176602.6|176477.6|176584.7|176459.7|176644|176519|176584.7|176459.7|535
1699837500000|2023-11-13 01:05:00|176584.8|176459.8|176653|176528|176728.3|176603.3|176569.8|176444.8|626
1699837800000|2023-11-13 01:10:00|176652.7|176527.7|176642.9|176517.9|176653.5|176528.5|176613.1|176488.1|722
1699838100000|2023-11-13 01:15:00|176642.5|176517.5|176616.1|176491.1|176642.5|176517.5|176603.2|176478.2|406
1699838400000|2023-11-13 01:20:00|176616.5|176491.5|176727.4|176602.4|176727.9|176602.9|176609.9|176484.9|673
1699838700000|2023-11-13 01:25:00|176728.8|176603.8|176673.4|176548.4|176738.8|176613.8|176666.9|176541.9|421
1699839000000|2023-11-13 01:30:00|176673.5|176548.5|176640.7|176515.7|176676.2|176551.2|176605|176480|467
1699839300000|2023-11-13 01:35:00|176643.9|176518.9|176613.4|176488.4|176649.7|176524.7|176610.1|176485.1|316
1699839600000|2023-11-13 01:40:00|176613.3|176488.3|176615.9|176490.9|176616.7|176491.7|176602.2|176477.2|342
1699839900000|2023-11-13 01:45:00|176613.5|176488.5|176620.5|176495.5|176644.6|176519.6|176565.4|176440.4|516
1699840200000|2023-11-13 01:50:00|176621|176496|176651.2|176526.2|176651.2|176526.2|176575.8|176450.8|470
1699840500000|2023-11-13 01:55:00|176649.7|176524.7|176607.8|176482.8|176649.7|176524.7|176594.4|176469.4|626
1699840800000|2023-11-13 02:00:00|176606.9|176481.9|176627.4|176502.4|176628.5|176503.5|176578|176453|459
1699841100000|2023-11-13 02:05:00|176627.3|176502.3|176611.7|176486.7|176680.2|176555.2|176598.5|176473.5|519
1699841400000|2023-11-13 02:10:00|176610.2|176485.2|176575.8|176450.8|176610.6|176485.6|176559.3|176434.3|422
1699841700000|2023-11-13 02:15:00|176575.9|176450.9|176579.3|176454.3|176605.7|176480.7|176559.9|176434.9|346
1699842000000|2023-11-13 02:20:00|176579.1|176454.1|176587.5|176462.5|176592.5|176467.5|176571.9|176446.9|295
1699842300000|2023-11-13 02:25:00|176586.9|176461.9|176582.5|176457.5|176625.3|176500.3|176582.5|176457.5|287
1699842600000|2023-11-13 02:30:00|176581.8|176456.8|176542.1|176417.1|176581.8|176456.8|176512.9|176387.9|403
1699842900000|2023-11-13 02:35:00|176544.7|176419.7|176585.1|176460.1|176595.5|176470.5|176541.6|176416.6|542
1699843200000|2023-11-13 02:40:00|176585.2|176460.2|176576.8|176451.8|176586.7|176461.7|176557.9|176432.9|392
1699843500000|2023-11-13 02:45:00|176578.4|176453.4|176619.7|176494.7|176630|176505|176576.3|176451.3|565
1699843800000|2023-11-13 02:50:00|176619.4|176494.4|176640.2|176515.2|176648.6|176523.6|176606.3|176481.3|416
1699844100000|2023-11-13 02:55:00|176641.1|176516.1|176628.1|176503.1|176672|176547|176612.4|176487.4|491
1699844400000|2023-11-13 03:00:00|176626.3|176501.3|176679.9|176554.9|176683.6|176558.6|176624.3|176499.3|466
1699844700000|2023-11-13 03:05:00|176680|176555|176675.8|176550.8|176683.9|176558.9|176640.9|176515.9|334
1699845000000|2023-11-13 03:10:00|176675.7|176550.7|176643.6|176518.6|176675.7|176550.7|176625.9|176500.9|258
1699845300000|2023-11-13 03:15:00|176641|176516|176642|176517|176642|176517|176641|176516|8
1699845600000|2023-11-13 03:20:00|176641|176516|176562|176437|176651|176526|176502|176377|770
1699845900000|2023-11-13 03:25:00|176566|176441|176656|176531|176670|176545|176562|176437|1249
1699846200000|2023-11-13 03:30:00|176657|176532|176674|176549|176703|176578|176654|176529|930
1699846500000|2023-11-13 03:35:00|176674|176549|176611|176486|176679|176554|176606|176481|525
1699846800000|2023-11-13 03:40:00|176610|176485|176594|176469|176616|176491|176586|176461|779
1699847100000|2023-11-13 03:45:00|176595|176470|176585|176460|176621|176496|176579|176454|851
1699847400000|2023-11-13 03:50:00|176585|176460|176586|176461|176594|176469|176580|176455|981
1699847700000|2023-11-13 03:55:00|176586|176461|176585|176460|176591|176466|176580|176455|813
1699848000000|2023-11-13 04:00:00|176585|176460|176581|176456|176589|176464|176570|176445|326
1699848300000|2023-11-13 04:05:00|176583|176458|176558|176433|176592|176467|176552|176427|552
1699848600000|2023-11-13 04:10:00|176558|176433|176575|176450|176588|176463|176555|176430|338
1699848900000|2023-11-13 04:15:00|176576|176451|176531|176406|176581|176456|176518|176393|573
1699849200000|2023-11-13 04:20:00|176530|176406|176518|176393|176531|176406|176516|176391|522
1699849500000|2023-11-13 04:25:00|176518|176393|176515|176390|176520|176395|176512|176386|281
1699849800000|2023-11-13 04:30:00|176515|176390|176516|176391|176517|176392|176485|176360|261
1699850100000|2023-11-13 04:35:00|176517|176392|176589|176464|176590|176465|176516|176391|645
1699850400000|2023-11-13 04:40:00|176588|176463|176574|176449|176591|176466|176572|176447|503
1699850700000|2023-11-13 04:45:00|176574|176449|176584|176459|176586|176460|176565|176440|798
1699851000000|2023-11-13 04:50:00|176584|176459|176586|176461|176598|176473|176576|176451|712
1699851300000|2023-11-13 04:55:00|176586|176461|176586|176461|176596|176470|176578|176453|431
1699851600000|2023-11-13 05:00:00|176586|176461|176584|176459|176591|176466|176577|176452|557
1699851900000|2023-11-13 05:05:00|176587|176462|176580|176454|176593|176468|176576|176451|897
1699852200000|2023-11-13 05:10:00|176582|176457|176556|176431|176588|176463|176554|176429|607
1699852500000|2023-11-13 05:15:00|176556|176431|176549|176424|176566|176441|176545|176420|704
1699852800000|2023-11-13 05:20:00|176549|176424|176548|176422|176550|176425|176519|176394|928
1699853100000|2023-11-13 05:25:00|176548|176423|176571|176446|176582|176457|176544|176419|760
1699853400000|2023-11-13 05:30:00|176570|176445|176614|176489|176622|176497|176557|176432|1199
1699853700000|2023-11-13 05:35:00|176614|176489|176611|176486|176629|176504|176609|176484|671
1699854000000|2023-11-13 05:40:00|176611|176486|176549|176424|176614|176489|176539|176414|481
1699854300000|2023-11-13 05:45:00|176547|176422|176559|176434|176567|176442|176546|176421|940
1699854600000|2023-11-13 05:50:00|176560|176435|176505|176380|176565|176440|176503|176378|950
1699854900000|2023-11-13 05:55:00|176505|176380|176530|176405|176537|176412|176504|176380|999
1699855200000|2023-11-13 06:00:00|176530|176405|176560|176436|176561|176436|176516|176391|671
1699855500000|2023-11-13 06:05:00|176561|176436|176561|176436|176595|176470|176555|176430|1401
1699855800000|2023-11-13 06:10:00|176561|176436|176590|176465|176596|176470|176556|176431|1384
1699856100000|2023-11-13 06:15:00|176592|176467|176576|176452|176598|176473|176567|176442|875
1699856400000|2023-11-13 06:20:00|176577|176452|176536|176410|176579|176454|176531|176406|918
1699856700000|2023-11-13 06:25:00|176535|176410|176494|176369|176538|176413|176492|176367|1159
1699857000000|2023-11-13 06:30:00|176494|176369|176527|176402|176528|176403|176484|176359|1124
1699857300000|2023-11-13 06:35:00|176528|176403|176484|176358|176533|176408|176476|176351|983
1699857600000|2023-11-13 06:40:00|176484|176359|176468|176343|176499|176374|176456|176331|611
1699857900000|2023-11-13 06:45:00|176468|176343|176430|176305|176468|176343|176424|176300|1364
1699858200000|2023-11-13 06:50:00|176430|176305|176527|176402|176531|176406|176424|176299|1396
1699858500000|2023-11-13 06:55:00|176527|176402|176448|176323|176531|176406|176448|176323|1485
1699858800000|2023-11-13 07:00:00|176448|176323|176406|176280|176464|176339|176389|176264|1389
1699859100000|2023-11-13 07:05:00|176405|176280|176442|176318|176471|176346|176404|176279|1458
1699859400000|2023-11-13 07:10:00|176443|176318|176378|176253|176470|176345|176365|176240|1256
1699859700000|2023-11-13 07:15:00|176377|176252|176399|176274|176478|176353|176365|176240|1479
1699860000000|2023-11-13 07:20:00|176399|176274|176420|176295|176445|176320|176392|176267|1262
1699860300000|2023-11-13 07:25:00|176420|176295|176422|176296|176427|176302|176315|176190|1720
1699860600000|2023-11-13 07:30:00|176421|176296|176433|176308|176474|176349|176409|176284|1328
1699860900000|2023-11-13 07:35:00|176432|176307|176362|176236|176439|176314|176358|176233|1116
1699861200000|2023-11-13 07:40:00|176362|176237|176425|176300|176464|176338|176335|176210|1485
1699861500000|2023-11-13 07:45:00|176425|176300|176349|176224|176442|176317|176338|176213|1158
1699861800000|2023-11-13 07:50:00|176350|176225|176464|176339|176466|176341|176343|176218|1273
1699862100000|2023-11-13 07:55:00|176464|176338|176380|176255|176466|176341|176337|176212|2015
1699862400000|2023-11-13 08:00:00|176379|176254|176481|176356|176485|176360|176340|176215|3379
1699862700000|2023-11-13 08:05:00|176482|176357|176440|176315|176561|176436|176435|176310|1969
1699863000000|2023-11-13 08:10:00|176440|176315|176553|176428|176554|176429|176411|176286|1911
1699863300000|2023-11-13 08:15:00|176551|176426|176741|176616|176804|176679|176551|176426|2526
1699863600000|2023-11-13 08:20:00|176741|176616|176656|176531|176750|176625|176611|176486|3022
1699863900000|2023-11-13 08:25:00|176655|176530|176669|176544|176676|176551|176584|176459|2524
1699864200000|2023-11-13 08:30:00|176669|176544|176734|176610|176743|176618|176657|176532|1644
1699864500000|2023-11-13 08:35:00|176735|176610|176716|176592|176806|176681|176714|176589|1313
1699864800000|2023-11-13 08:40:00|176716|176591|176771|176646|176791|176666|176676|176551|1222
1699865100000|2023-11-13 08:45:00|176771|176646|176758|176633|176789|176664|176741|176616|1157
1699865400000|2023-11-13 08:50:00|176758|176633|176694|176569|176760|176635|176673|176548|1389
1699865700000|2023-11-13 08:55:00|176695|176570|176667|176542|176715|176590|176654|176529|1062
1699866000000|2023-11-13 09:00:00|176668|176542|176765|176640|176766|176641|176659|176534|1946
1699866300000|2023-11-13 09:05:00|176765|176640|176746|176621|176782|176658|176734|176609|1340
1699866600000|2023-11-13 09:10:00|176746|176621|176681|176556|176746|176621|176610|176485|1623
1699866900000|2023-11-13 09:15:00|176683|176558|176605|176480|176695|176570|176552|176428|1777
1699867200000|2023-11-13 09:20:00|176605|176480|176524|176399|176620|176495|176522|176396|1609
1699867500000|2023-11-13 09:25:00|176524|176399|176628|176503|176635|176510|176446|176321|2257
1699867800000|2023-11-13 09:30:00|176628|176503|176572|176447|176631|176506|176517|176392|1582
1699868100000|2023-11-13 09:35:00|176572|176447|176550|176424|176573|176448|176467|176342|1504
1699868400000|2023-11-13 09:40:00|176550|176425|176613|176488|176638|176513|176532|176407|1951
1699868700000|2023-11-13 09:45:00|176613|176488|176752|176627|176756|176631|176598|176473|1702
1699869000000|2023-11-13 09:50:00|176752|176627|176928|176802|176933|176808|176737|176612|1970
1699869300000|2023-11-13 09:55:00|176928|176804|177032|176907|177034|176909|176914|176789|1311
1699869600000|2023-11-13 10:00:00|177033|176908|176969|176844|177050|176925|176925|176800|2221
1699869900000|2023-11-13 10:05:00|176969|176844|177106|176981|177176|177051|176969|176844|1750
1699870200000|2023-11-13 10:10:00|177105|176980|177014|176889|177110|176985|176991|176866|1141
1699870500000|2023-11-13 10:15:00|177014|176889|176964|176839|177014|176889|176943|176818|1297
1699870800000|2023-11-13 10:20:00|176964|176839|176888|176763|176966|176840|176883|176758|1587
1699871100000|2023-11-13 10:25:00|176888|176763|176888|176763|177008|176882|176881|176756|1433
1699871400000|2023-11-13 10:30:00|176889|176764|176826|176702|176897|176772|176784|176659|2214
1699871700000|2023-11-13 10:35:00|176826|176701|176816|176691|176855|176730|176800|176675|1600
1699872000000|2023-11-13 10:40:00|176816|176691|176722|176597|176828|176704|176722|176597|1755
1699872300000|2023-11-13 10:45:00|176722|176597|176702|176577|176766|176641|176699|176574|1591
1699872600000|2023-11-13 10:50:00|176703|176578|176591|176466|176716|176591|176590|176465|1729
1699872900000|2023-11-13 10:55:00|176591|176466|176647|176522|176650|176525|176569|176444|1791
1699873200000|2023-11-13 11:00:00|176648|176523|176692|176567|176696|176571|176607|176482|2575
1699873500000|2023-11-13 11:05:00|176692|176568|176756|176631|176756|176631|176683|176558|1244
1699873800000|2023-11-13 11:10:00|176756|176631|176720|176595|176785|176660|176692|176566|1385
1699874100000|2023-11-13 11:15:00|176720|176595|176748|176623|176749|176624|176701|176576|881
1699874400000|2023-11-13 11:20:00|176748|176623|176761|176636|176820|176695|176734|176608|1571
1699874700000|2023-11-13 11:25:00|176762|176636|176766|176641|176791|176666|176708|176583|1621
1699875000000|2023-11-13 11:30:00|176765|176640|176766|176641|176791|176666|176754|176630|1647
1699875300000|2023-11-13 11:35:00|176765|176640|176763|176638|176790|176665|176745|176620|1456
1699875600000|2023-11-13 11:40:00|176764|176639|176883|176758|176915|176790|176764|176639|1750
1699875900000|2023-11-13 11:45:00|176883|176758|176905|176780|176933|176808|176882|176757|1836
1699876200000|2023-11-13 11:50:00|176906|176780|176901|176776|176970|176845|176895|176770|1508
1699876500000|2023-11-13 11:55:00|176901|176776|176899|176774|176952|176828|176864|176739|2118
1699876800000|2023-11-13 12:00:00|176899|176774|177122|176997|177125|177000|176883|176758|2466
1699877100000|2023-11-13 12:05:00|177122|176997|177078|176953|177184|177059|176998|176873|1543
1699877400000|2023-11-13 12:10:00|177077|176952|177255|177130|177276|177151|177051|176926|2481
1699877700000|2023-11-13 12:15:00|177255|177130|177024|176899|177259|177134|176967|176842|2550
1699878000000|2023-11-13 12:20:00|177024|176898|177052|176927|177101|176976|176983|176858|2092
1699878300000|2023-11-13 12:25:00|177052|176928|177190|177066|177199|177074|177052|176927|1332
1699878600000|2023-11-13 12:30:00|177190|177065|177309|177184|177324|177199|177172|177047|1939
1699878900000|2023-11-13 12:35:00|177309|177184|177170|177045|177333|177208|177084|176958|2159
1699879200000|2023-11-13 12:40:00|177170|177045|177142|177017|177198|177091|177131|177006|1931
1699879500000|2023-11-13 12:45:00|177142|177016|177128|177003|177164|177039|176996|176871|2206
1699879800000|2023-11-13 12:50:00|177128|177003|177057|177007|177153|177028|177030|176905|2302
1699880100000|2023-11-13 12:55:00|177066|177016|177140|177014|177222|177101|177043|176957|2244
1699880400000|2023-11-13 13:00:00|177138|177014|177020|176895|177158|177036|177000|176876|2702
1699880700000|2023-11-13 13:05:00|177020|176895|177025|176900|177117|177004|177010|176885|2218
1699881000000|2023-11-13 13:10:00|177028|176904|176938|176813|177031|176906|176861|176736|2222
1699881300000|2023-11-13 13:15:00|176939|176814|176807|176682|177030|176925|176807|176682|3001
1699881600000|2023-11-13 13:20:00|176809|176684|176585|176535|176833|176708|176499|176408|2795
1699881900000|2023-11-13 13:25:00|176585|176535|176776|176651|176795|176670|176584|176466|2169
1699882200000|2023-11-13 13:30:00|176777|176652|176855|176730|176859|176734|176650|176525|2722
1699882500000|2023-11-13 13:35:00|176855|176730|177107|176982|177121|176996|176851|176726|3101
1699882800000|2023-11-13 13:40:00|177106|176981|177208|177084|177214|177089|177009|176914|2647
1699883100000|2023-11-13 13:45:00|177210|177085|177045|176920|177229|177104|177040|176915|2879
1699883400000|2023-11-13 13:50:00|177045|176920|177151|177026|177196|177071|177006|176881|2645
1699883700000|2023-11-13 13:55:00|177152|177027|177022|176897|177169|177074|177015|176891|2948
1699884000000|2023-11-13 14:00:00|177021|176896|176951|176826|177021|176896|176854|176729|2819
1699884300000|2023-11-13 14:05:00|176951|176826|176914|176790|176969|176844|176890|176765|2467
1699884600000|2023-11-13 14:10:00|176915|176790|176895|176770|177011|176886|176892|176766|2365
1699884900000|2023-11-13 14:15:00|176895|176770|176766|176641|176919|176794|176746|176621|2488
1699885200000|2023-11-13 14:20:00|176766|176641|176822|176697|176861|176768|176762|176637|2376
1699885500000|2023-11-13 14:25:00|176822|176697|176718|176593|176822|176722|176644|176554|2126
1699885800000|2023-11-13 14:30:00|176719|176594|176938|176888|176987|176915|176667|176551|3305
1699886100000|2023-11-13 14:35:00|176939|176889|177051|176926|177101|176977|176926|176876|3219
1699886400000|2023-11-13 14:40:00|177052|176926|176962|176837|177080|176955|176930|176837|2681
1699886700000|2023-11-13 14:45:00|176961|176836|176876|176751|176978|176853|176819|176694|3265
1699887000000|2023-11-13 14:50:00|176876|176751|176841|176716|176890|176765|176774|176649|2732
1699887300000|2023-11-13 14:55:00|176840|176715|176701|176576|176871|176779|176606|176481|2467
1699887600000|2023-11-13 15:00:00|176704|176578|176439|176314|176740|176641|176398|176304|3180
1699887900000|2023-11-13 15:05:00|176438|176313|176441|176316|176574|176449|176417|176292|2733
1699888200000|2023-11-13 15:10:00|176444|176319|176432|176307|176567|176442|176401|176276|2792
1699888500000|2023-11-13 15:15:00|176432|176306|176503|176378|176688|176563|176420|176295|3038
1699888800000|2023-11-13 15:20:00|176503|176378|176453|176328|176555|176430|176435|176310|2430
1699889100000|2023-11-13 15:25:00|176454|176329|176453|176328|176570|176445|176372|176247|2358
1699889400000|2023-11-13 15:30:00|176453|176328|176454|176329|176531|176406|176446|176321|2365
1699889700000|2023-11-13 15:35:00|176454|176329|176530|176405|176575|176450|176450|176325|2603
1699890000000|2023-11-13 15:40:00|176534|176410|176392|176267|176593|176468|176388|176263|2355
1699890300000|2023-11-13 15:45:00|176392|176267|176451|176326|176494|176369|176370|176245|3006
1699890600000|2023-11-13 15:50:00|176451|176326|176283|176158|176472|176347|176268|176143|2496
1699890900000|2023-11-13 15:55:00|176282|176157|176178|176054|176282|176157|176116|175991|3258
1699891200000|2023-11-13 16:00:00|176177|176052|176049|175924|176181|176056|176030|175905|2838
1699891500000|2023-11-13 16:05:00|176048|175922|176092|175967|176214|176088|176033|175920|2314
1699891800000|2023-11-13 16:10:00|176093|175968|175914|175789|176126|176026|175892|175767|2090
1699892100000|2023-11-13 16:15:00|175914|175789|175979|175854|175985|175872|175842|175717|2028
1699892400000|2023-11-13 16:20:00|175980|175854|175884|175759|176066|175941|175838|175715|2251
1699892700000|2023-11-13 16:25:00|175883|175758|175975|175850|176033|175908|175883|175758|2022
1699893000000|2023-11-13 16:30:00|175977|175852|175981|175856|176059|175934|175926|175801|2624
1699893300000|2023-11-13 16:35:00|175981|175856|175932|175807|176062|175937|175917|175792|2689
1699893600000|2023-11-13 16:40:00|175932|175807|175934|175809|175971|175900|175843|175751|2653
1699893900000|2023-11-13 16:45:00|175932|175807|175869|175744|175932|175807|175804|175693|2984
1699894200000|2023-11-13 16:50:00|175868|175744|175928|175803|175940|175815|175799|175674|2440
1699894500000|2023-11-13 16:55:00|175928|175802|175888|175762|175972|175846|175873|175748|2533
1699894800000|2023-11-13 17:00:00|175887|175762|176020|175895|176032|175907|175854|175729|2300
1699895100000|2023-11-13 17:05:00|176020|175895|176023|175898|176050|175925|175958|175833|2672
1699895400000|2023-11-13 17:10:00|176023|175898|176052|175927|176082|175956|175982|175857|2349
1699895700000|2023-11-13 17:15:00|176052|175927|176106|175981|176122|175997|176012|175887|2654
1699896000000|2023-11-13 17:20:00|176106|175981|176090|175965|176153|176028|176059|175934|2430
1699896300000|2023-11-13 17:25:00|176090|175965|176153|176028|176161|176036|176065|175940|2378
1699896600000|2023-11-13 17:30:00|176154|176029|176172|176047|176185|176060|176135|176010|2244
1699896900000|2023-11-13 17:35:00|176173|176048|176229|176104|176241|176158|176141|176025|2094
1699897200000|2023-11-13 17:40:00|176229|176104|176286|176162|176304|176178|176206|176081|2050
1699897500000|2023-11-13 17:45:00|176289|176164|176303|176178|176347|176222|176267|176164|2070
1699897800000|2023-11-13 17:50:00|176303|176178|176248|176123|176306|176180|176227|176102|1384
1699898100000|2023-11-13 17:55:00|176248|176123|176208|176083|176261|176172|176151|176057|1673
1699898400000|2023-11-13 18:00:00|176206|176081|176197|176072|176210|176092|176142|176041|1777
1699898700000|2023-11-13 18:05:00|176198|176072|176186|176061|176239|176114|176164|176039|1844
1699899000000|2023-11-13 18:10:00|176186|176061|176111|175986|176186|176061|176070|175945|1925
1699899300000|2023-11-13 18:15:00|176111|175986|176051|175926|176111|175986|176017|175892|1674
1699899600000|2023-11-13 18:20:00|176051|175926|176066|175942|176092|175993|176043|175918|2111
1699899900000|2023-11-13 18:25:00|176066|175941|176076|175951|176121|175996|176054|175929|2054
1699900200000|2023-11-13 18:30:00|176076|175951|176098|175973|176144|176019|176066|175941|2511
1699900500000|2023-11-13 18:35:00|176099|175974|175982|175857|176105|175980|175978|175853|2016
1699900800000|2023-11-13 18:40:00|175982|175857|175922|175798|175991|175866|175883|175758|1716
1699901100000|2023-11-13 18:45:00|175922|175797|175880|175755|175927|175802|175852|175727|1986
1699901400000|2023-11-13 18:50:00|175880|175755|175987|175862|175987|175862|175855|175730|2458
1699901700000|2023-11-13 18:55:00|175987|175862|175947|175822|175991|175866|175923|175798|1471
1699902000000|2023-11-13 19:00:00|175947|175822|175926|175801|175963|175848|175898|175787|1923
1699902300000|2023-11-13 19:05:00|175926|175801|175957|175832|175973|175848|175921|175796|1783
1699902600000|2023-11-13 19:10:00|175957|175832|175877|175752|176000|175875|175848|175723|2452
1699902900000|2023-11-13 19:15:00|175878|175752|175977|175852|175999|175874|175867|175742|2134
1699903200000|2023-11-13 19:20:00|175977|175852|175938|175813|176004|175879|175918|175793|2590
1699903500000|2023-11-13 19:25:00|175937|175812|175887|175762|175937|175831|175879|175760|2221
1699903800000|2023-11-13 19:30:00|175887|175762|176012|175887|176015|175890|175876|175751|2570
1699904100000|2023-11-13 19:35:00|176012|175887|176002|175877|176013|175888|175942|175817|2655
1699904400000|2023-11-13 19:40:00|176001|175876|176011|175886|176040|175915|175981|175856|2239
1699904700000|2023-11-13 19:45:00|176012|175887|176014|175889|176048|175923|175943|175850|2102
1699905000000|2023-11-13 19:50:00|176014|175889|176101|175976|176143|176018|176004|175879|2967
1699905300000|2023-11-13 19:55:00|176100|175974|176001|175876|176114|175989|175960|175854|3425
1699905600000|2023-11-13 20:00:00|176001|175876|175976|175851|176004|175880|175941|175816|2591
1699905900000|2023-11-13 20:05:00|175977|175852|175997|175872|176008|175910|175960|175851|1922
1699906200000|2023-11-13 20:10:00|175997|175872|175985|175860|176041|175916|175970|175845|2615
1699906500000|2023-11-13 20:15:00|175985|175860|175976|175851|176025|175900|175970|175845|3132
1699906800000|2023-11-13 20:20:00|175976|175851|175976|175851|175994|175869|175972|175846|2715
1699907100000|2023-11-13 20:25:00|175976|175851|175983|175858|175985|175860|175973|175848|1843
1699907400000|2023-11-13 20:30:00|175984|175859|175934|175809|175989|175864|175933|175808|2231
1699907700000|2023-11-13 20:35:00|175934|175809|176015|175890|176022|175897|175932|175807|1297
1699908000000|2023-11-13 20:40:00|176015|175890|175954|175829|176020|175914|175949|175824|2137
1699908300000|2023-11-13 20:45:00|175954|175829|175946|175821|175961|175836|175905|175780|2144
1699908600000|2023-11-13 20:50:00|175946|175821|175971|175846|175991|175866|175908|175783|2926
1699908900000|2023-11-13 20:55:00|175971|175846|175987|175862|176000|175875|175947|175822|2074
1699909200000|2023-11-13 21:00:00|175986|175861|175948|175823|175988|175863|175946|175821|855
1699909500000|2023-11-13 21:05:00|175948|175823|175948|175823|175959|175834|175943|175818|292
1699909800000|2023-11-13 21:10:00|175948|175823|176075|175950|176076|175951|175945|175820|1312
1699910100000|2023-11-13 21:15:00|176074|175949|176063|175938|176089|175964|176040|175916|1180
1699910400000|2023-11-13 21:20:00|176063|175938|176226|176101|176227|176102|176058|175934|750
1699910700000|2023-11-13 21:25:00|176226|176101|176176|176051|176240|176115|176163|176038|831
1699911000000|2023-11-13 21:30:00|176176|176051|176234|176108|176236|176111|176144|176019|954
1699911300000|2023-11-13 21:35:00|176234|176109|176235|176110|176237|176112|176207|176082|517
1699911600000|2023-11-13 21:40:00|176235|176110|176269|176144|176296|176171|176234|176109|696
1699911900000|2023-11-13 21:45:00|176269|176144|176178|176052|176269|176144|176176|176051|655
1699912200000|2023-11-13 21:50:00|176178|176053|176184|176059|176184|176059|176177|176052|224
1699912500000|2023-11-13 21:55:00|176183|176058|176181|175979|176209|176058|176095|175970|866
1699912800000|2023-11-13 22:00:00|176186.5|175968.7|176208.7|175918.5|176208.7|175968.7|176182.1|175897.9|21
1699913100000|2023-11-13 22:05:00|176193.6|175908.9|176195.8|175903.4|176219.2|175910.4|176180|175897.7|50
1699913400000|2023-11-13 22:10:00|176190.6|175907.2|176178.4|175907.3|176211.7|175913.3|176178.3|175895.1|77
1699913700000|2023-11-13 22:15:00|176178.5|175905.7|176179.5|175902.9|176189.7|175920|176171.9|175893.8|63
1699914000000|2023-11-13 22:20:00|176176.4|175908.8|176196.6|175892.8|176279.9|175969.9|176156.6|175879.7|115
1699914300000|2023-11-13 22:25:00|176196.9|175892.4|176188.9|175922.7|176205|175922.9|176188.9|175891.6|43
1699914600000|2023-11-13 22:30:00|176189|175922.8|176262.8|175952.8|176276.7|175966.7|176157.3|175906.9|218
1699914900000|2023-11-13 22:35:00|176262.4|175952.4|176269.5|175959.5|176278.9|175968.9|176256.2|175946.2|72
1699915200000|2023-11-13 22:40:00|176276.1|175966.1|176288.7|175978.7|176296.3|175986.3|176264.7|175954.7|89
1699915500000|2023-11-13 22:45:00|176286|175976|176262|175984|176291|175984|176262|175969|84
1699915800000|2023-11-13 22:50:00|176261|175984|176212|175968|176282|175994|176212|175964|313
1699916100000|2023-11-13 22:55:00|176212|175967|176241|176065|176314|176066|176207|175961|238
1699916400000|2023-11-13 23:00:00|176241.3|176065|176209.7|176084.7|176326.1|176111|176203.3|176053.1|354
1699916700000|2023-11-13 23:05:00|176210.3|176085.3|176190.4|176065.4|176210.7|176085.7|176183.4|176058.4|243
1699917000000|2023-11-13 23:10:00|176190.3|176065.3|176217.8|176092.8|176220.9|176095.9|176180.3|176055.3|145
1699917300000|2023-11-13 23:15:00|176218.8|176093.8|176227|176102|176229.7|176104.7|176217.1|176092.1|144
1699917600000|2023-11-13 23:20:00|176226.9|176101.9|176220.4|176095.4|176228|176103|176219.9|176094.9|186
1699917900000|2023-11-13 23:25:00|176220.3|176095.3|176219|176094|176228|176103|176217.3|176092.3|144
1699918200000|2023-11-13 23:30:00|176219.1|176094.1|176219.5|176094.5|176222.8|176097.8|176217.1|176092.1|130
1699918500000|2023-11-13 23:35:00|176223.6|176098.6|176217.4|176092.4|176223.6|176098.6|176212.3|176087.3|95
1699918800000|2023-11-13 23:40:00|176217.3|176092.3|176214.2|176089.2|176220|176095|176207.2|176082.2|103
1699919100000|2023-11-13 23:45:00|176214.1|176089.1|176216.7|176091.7|176219.5|176094.5|176208.4|176083.4|102
1699919400000|2023-11-13 23:50:00|176216.8|176091.8|176215.6|176090.6|176218.1|176093.1|176205.8|176080.8|127
1699919700000|2023-11-13 23:55:00|176214.1|176089.1|176213.6|176088.6|176215.9|176090.9|176204.5|176079.5|84
1699920000000|2023-11-14 00:00:00|176212.6|176087.6|176225.5|176100.5|176245.1|176120.1|176188.5|176063.5|299
1699920300000|2023-11-14 00:05:00|176225.6|176100.6|176217.9|176092.9|176237.7|176112.7|176217.9|176092.9|265
1699920600000|2023-11-14 00:10:00|176218.3|176093.3|176220.5|176095.5|176222.9|176097.9|176215.8|176090.8|169
1699920900000|2023-11-14 00:15:00|176220|176095|176225|176100|176227|176102|176219|176094|228
1699921200000|2023-11-14 00:20:00|176225|176100|176254|176129|176256|176131|176223|176098|855
1699921500000|2023-11-14 00:25:00|176254|176129|176254|176129|176255|176130|176240|176115|298
1699921800000|2023-11-14 00:30:00|176254|176129|176242|176117|176255|176130|176228|176103|255
1699922100000|2023-11-14 00:35:00|176242|176117|176237|176112|176246|176121|176226|176101|602
1699922400000|2023-11-14 00:40:00|176238|176113|176224|176099|176238|176113|176215|176090|227
1699922700000|2023-11-14 00:45:00|176225.2|176100.2|176227|176102|176229.9|176104.9|176220|176095|135
1699923000000|2023-11-14 00:50:00|176235|176110|176248.4|176123.4|176254.4|176129.4|176235|176110|181
1699923300000|2023-11-14 00:55:00|176248.6|176123.6|176241.4|176116.4|176248.7|176123.7|176230|176105|160
1699923600000|2023-11-14 01:00:00|176239.1|176114.1|176221.8|176096.8|176240.5|176115.5|176217|176092|171
1699923900000|2023-11-14 01:05:00|176220.5|176095.5|176230.9|176105.9|176249.8|176124.8|176220.5|176095.5|157
1699924200000|2023-11-14 01:10:00|176230.2|176105.2|176232.7|176107.7|176235.7|176110.7|176228.3|176103.3|134
1699924500000|2023-11-14 01:15:00|176232.8|176107.8|176247.6|176122.6|176257|176132|176232.5|176107.5|126
1699924800000|2023-11-14 01:20:00|176246.4|176121.4|176225.8|176100.8|176256.7|176131.7|176223.5|176098.5|203
1699925100000|2023-11-14 01:25:00|176226.3|176101.3|176252.3|176127.3|176255.8|176130.8|176226.3|176101.3|143
1699925400000|2023-11-14 01:30:00|176252|176127|176252|176127|176294|176168|176251|176126|337
1699925700000|2023-11-14 01:35:00|176253|176128|176213|176088|176255|176130|176205|176080|384
1699926000000|2023-11-14 01:40:00|176212|176087|176219|176094|176229|176104|176208|176084|308
1699926300000|2023-11-14 01:45:00|176219|176094|176220|176095|176253|176128|176197|176072|418
1699926600000|2023-11-14 01:50:00|176220|176094|176259|176134|176329|176204|176104|175979|1462
1699926900000|2023-11-14 01:55:00|176260|176135|176262|176137|176264|176139|176216|176091|566
1699927200000|2023-11-14 02:00:00|176265|176140|176233|176108|176278|176153|176220|176095|1077
1699927500000|2023-11-14 02:05:00|176233|176108|176248|176123|176252|176127|176233|176108|481
1699927800000|2023-11-14 02:10:00|176248|176123|176224|176099|176249|176124|176222|176097|334
1699928100000|2023-11-14 02:15:00|176225|176100|176170|176045|176227|176102|176162|176038|485
1699928400000|2023-11-14 02:20:00|176170|176045|176196|176070|176220|176095|176169|176044|683
1699928700000|2023-11-14 02:25:00|176195|176070|176201|176076|176216|176091|176183|176058|403
1699929000000|2023-11-14 02:30:00|176200|176075|176211|176086|176226|176101|176198|176074|324
1699929300000|2023-11-14 02:35:00|176211|176086|176244|176119|176255|176130|176210|176085|491
1699929600000|2023-11-14 02:40:00|176244|176119|176236|176111|176254|176129|176226|176101|396
1699929900000|2023-11-14 02:45:00|176235.7|176110.7|176226.3|176101.3|176239.5|176114.5|176221.2|176096.2|249
1699930200000|2023-11-14 02:50:00|176226.1|176101.1|176240.8|176115.8|176240.9|176115.9|176224.8|176099.8|179
1699930500000|2023-11-14 02:55:00|176241.1|176116.1|176257.3|176132.3|176261.8|176136.8|176241.1|176116.1|230
1699930800000|2023-11-14 03:00:00|176256|176131|176284|176158|176305|176180|176254|176129|484
1699931100000|2023-11-14 03:05:00|176284|176159|176326|176200|176328|176203|176284|176158|799
1699931400000|2023-11-14 03:10:00|176326|176201|176290|176164|176330|176205|176285|176160|679
1699931700000|2023-11-14 03:15:00|176289.6|176164.6|176291.1|176166.1|176315.4|176190.4|176286.9|176161.9|312
1699932000000|2023-11-14 03:20:00|176288.8|176163.8|176289.8|176164.8|176294.9|176169.9|176283.9|176158.9|252
1699932300000|2023-11-14 03:25:00|176289.7|176164.7|176255.3|176130.3|176291.6|176166.6|176254.3|176129.3|274
1699932600000|2023-11-14 03:30:00|176254|176130|176255|176130|176265|176140|176254|176129|182
1699932900000|2023-11-14 03:35:00|176256|176131|176233|176108|176272|176147|176231|176106|241
1699933200000|2023-11-14 03:40:00|176233|176108|176236|176111|176256|176130|176226|176100|357
1699933500000|2023-11-14 03:45:00|176235.4|176110.4|176228.3|176103.3|176235.7|176110.7|176226|176101|103
1699933800000|2023-11-14 03:50:00|176228.4|176103.4|176232.7|176107.7|176235.7|176110.7|176220.5|176095.5|113
1699934100000|2023-11-14 03:55:00|176232.6|176107.6|176259.9|176134.9|176261.2|176136.2|176231.7|176106.7|104
1699934400000|2023-11-14 04:00:00|176258.3|176133.3|176252.3|176127.3|176259.8|176134.8|176250.1|176125.1|104
1699934700000|2023-11-14 04:05:00|176251.9|176126.9|176230.5|176105.5|176255.1|176130.1|176227.7|176102.7|106
1699935000000|2023-11-14 04:10:00|176230.3|176105.3|176234.4|176109.4|176237.2|176112.2|176230.3|176105.3|80
1699935300000|2023-11-14 04:15:00|176234.6|176109.6|176233.3|176108.3|176236.2|176111.2|176230.4|176105.4|86
1699935600000|2023-11-14 04:20:00|176232|176107|176231.1|176106.1|176235.2|176110.2|176221.9|176096.9|133
1699935900000|2023-11-14 04:25:00|176231|176106|176231.1|176106.1|176232.2|176107.2|176221.2|176096.2|132
1699936200000|2023-11-14 04:30:00|176231|176106|176226|176101|176236|176111|176223|176098|157
1699936500000|2023-11-14 04:35:00|176226|176101|176227|176102|176227|176102|176213|176088|224
1699936800000|2023-11-14 04:40:00|176225|176100|176230|176105|176230|176105|176225|176100|148
1699937100000|2023-11-14 04:45:00|176230|176105|176267|176142|176268.2|176143.2|176230|176105|118
1699937400000|2023-11-14 04:50:00|176267.4|176142.4|176261.8|176136.8|176269|176144|176253.3|176128.3|97
1699937700000|2023-11-14 04:55:00|176261.9|176136.9|176264.6|176139.6|176268.3|176143.3|176256.9|176131.9|93
1699938000000|2023-11-14 05:00:00|176268|176143|176275|176150|176276|176151|176267|176142|150
1699938300000|2023-11-14 05:05:00|176278|176153|176308|176183|176308|176183|176275|176150|292
1699938600000|2023-11-14 05:10:00|176308|176183|176328|176204|176329|176204|176308|176183|251
1699938900000|2023-11-14 05:15:00|176329|176204|176329|176204|176333|176208|176324|176199|137
1699939200000|2023-11-14 05:20:00|176326|176201|176329|176204|176331|176206|176322|176197|250
1699939500000|2023-11-14 05:25:00|176327|176202|176333|176208|176333|176208|176322|176197|182
1699939800000|2023-11-14 05:30:00|176330.8|176205.8|176343.3|176218.3|176345.5|176220.5|176327.6|176202.6|103
1699940100000|2023-11-14 05:35:00|176343.6|176218.6|176328.3|176203.3|176351|176226|176325.8|176200.8|130
1699940400000|2023-11-14 05:40:00|176328.2|176203.2|176323.4|176198.4|176328.6|176203.6|176312.5|176187.5|156
1699940700000|2023-11-14 05:45:00|176323.3|176198.3|176331.8|176206.8|176331.8|176206.8|176320.2|176195.2|154
1699941000000|2023-11-14 05:50:00|176331.5|176206.5|176321.3|176196.3|176331.9|176206.9|176311|176186|202
1699941300000|2023-11-14 05:55:00|176321.5|176196.5|176326.6|176201.6|176326.9|176201.9|176314|176189|137
1699941600000|2023-11-14 06:00:00|176328|176203|176328|176203|176331|176206|176325|176200|141
1699941900000|2023-11-14 06:05:00|176325|176200|176352|176227|176358|176233|176325|176200|194
1699942200000|2023-11-14 06:10:00|176350|176225|176309|176184|176353|176228|176307|176182|465
1699942500000|2023-11-14 06:15:00|176310|176185|176303|176178|176322|176197|176291|176166|222
1699942800000|2023-11-14 06:20:00|176303|176178|176305|176180|176305|176180|176284|176159|1070
1699943100000|2023-11-14 06:25:00|176305|176180|176312|176186|176315|176190|176285|176160|581
1699943400000|2023-11-14 06:30:00|176311|176186|176288|176163|176312|176187|176278|176154|693
1699943700000|2023-11-14 06:35:00|176287|176162|176297|176172|176298|176172|176275|176150|610
1699944000000|2023-11-14 06:40:00|176297|176172|176283|176158|176299|176174|176278|176153|523
1699944300000|2023-11-14 06:45:00|176284|176159|176207|176082|176284|176159|176202|176077|1084
1699944600000|2023-11-14 06:50:00|176207|176082|176204|176079|176208|176083|176193|176068|1191
1699944900000|2023-11-14 06:55:00|176203|176078|176229|176104|176260|176135|176203|176078|1003
1699945200000|2023-11-14 07:00:00|176230|176104|176178|176053|176297|176172|176158|176033|2006
1699945500000|2023-11-14 07:05:00|176178|176053|176185|176060|176224|176098|176171|176046|1674
1699945800000|2023-11-14 07:10:00|176186|176060|176165|176040|176229|176104|176145|176020|2279
1699946100000|2023-11-14 07:15:00|176166|176041|176102|175977|176194|176069|176080|175955|1881
1699946400000|2023-11-14 07:20:00|176101|175976|176105|175980|176143|176018|176065|175940|1223
1699946700000|2023-11-14 07:25:00|176105|175980|176113|175988|176138|176013|176076|175950|1336
1699947000000|2023-11-14 07:30:00|176113|175988|176067|175942|176121|175996|176059|175934|1444
1699947300000|2023-11-14 07:35:00|176067|175942|176035|175910|176067|175942|176015|175890|1429
1699947600000|2023-11-14 07:40:00|176036|175911|176009|175884|176050|175925|175992|175867|856
1699947900000|2023-11-14 07:45:00|176008|175883|175945|175820|176009|175884|175939|175814|1011
1699948200000|2023-11-14 07:50:00|175944|175818|175945|175820|175948|175823|175836|175711|1558
1699948500000|2023-11-14 07:55:00|175945|175820|175886|175760|175946|175820|175878|175753|1606
1699948800000|2023-11-14 08:00:00|175884|175759|176066|175941|176083|175958|175876|175750|2259
1699949100000|2023-11-14 08:05:00|176065|175940|176162|176037|176178|176053|175999|175874|1979
1699949400000|2023-11-14 08:10:00|176163|176038|176200|176074|176254|176129|176148|176024|1836
1699949700000|2023-11-14 08:15:00|176199|176074|176105|175980|176232|176107|176104|175979|2312
1699950000000|2023-11-14 08:20:00|176106|175981|176043|175918|176144|176019|176023|175898|2133
1699950300000|2023-11-14 08:25:00|176043|175918|176094|175969|176112|175987|176043|175918|2470
1699950600000|2023-11-14 08:30:00|176094|175969|175982|175857|176106|175981|175946|175821|1851
1699950900000|2023-11-14 08:35:00|175982|175857|176006|175881|176106|175981|175966|175841|2154
1699951200000|2023-11-14 08:40:00|176007|175882|175985|175860|176032|175907|175967|175842|1545
1699951500000|2023-11-14 08:45:00|175986|175860|176050|175924|176175|176050|175981|175856|2114
1699951800000|2023-11-14 08:50:00|176049|175924|176010|175886|176054|175929|175971|175846|1658
1699952100000|2023-11-14 08:55:00|176007|175882|175879|175754|176048|175923|175862|175736|2137
1699952400000|2023-11-14 09:00:00|175875|175750|175825|175700|175913|175788|175803|175678|2453
1699952700000|2023-11-14 09:05:00|175825|175700|175768|175643|175861|175736|175758|175633|2180
1699953000000|2023-11-14 09:10:00|175767|175642|175740|175615|175774|175649|175714|175589|1984
1699953300000|2023-11-14 09:15:00|175740|175615|175678|175554|175764|175639|175676|175551|1583
1699953600000|2023-11-14 09:20:00|175679|175554|175725|175600|175741|175616|175621|175496|1466
1699953900000|2023-11-14 09:25:00|175725|175600|175774|175649|175779|175654|175696|175572|1512
1699954200000|2023-11-14 09:30:00|175774|175649|175797|175672|175824|175699|175754|175629|1465
1699954500000|2023-11-14 09:35:00|175797|175672|175761|175636|175858|175733|175700|175575|1766
1699954800000|2023-11-14 09:40:00|175760|175635|175810|175685|175825|175700|175725|175600|2015
1699955100000|2023-11-14 09:45:00|175810|175685|175624|175499|175853|175728|175613|175488|2320
1699955400000|2023-11-14 09:50:00|175624|175499|175637|175512|175640|175515|175565|175440|2274
1699955700000|2023-11-14 09:55:00|175637|175512|175563|175438|175638|175513|175553|175428|2071
1699956000000|2023-11-14 10:00:00|175564|175439|175633|175508|175650|175525|175548|175423|1874
1699956300000|2023-11-14 10:05:00|175634|175509|175681|175556|175688|175563|175622|175498|1477
1699956600000|2023-11-14 10:10:00|175680|175555|175671|175546|175689|175564|175641|175516|1902
1699956900000|2023-11-14 10:15:00|175670|175545|175623|175498|175708|175583|175622|175497|1708
1699957200000|2023-11-14 10:20:00|175623|175498|175622|175497|175661|175536|175598|175473|1555
1699957500000|2023-11-14 10:25:00|175621|175496|175568|175443|175636|175511|175548|175424|1117
1699957800000|2023-11-14 10:30:00|175567|175442|175554|175429|175583|175458|175473|175348|1310
1699958100000|2023-11-14 10:35:00|175558|175432|175547|175422|175586|175461|175531|175406|1122
1699958400000|2023-11-14 10:40:00|175548|175422|175678|175553|175692|175567|175540|175415|1280
1699958700000|2023-11-14 10:45:00|175678|175553|175798|175673|175810|175685|175676|175551|1653
1699959000000|2023-11-14 10:50:00|175798|175673|175683|175558|175837|175712|175680|175555|1333
1699959300000|2023-11-14 10:55:00|175683|175558|175711|175586|175758|175633|175662|175537|1910
1699959600000|2023-11-14 11:00:00|175712|175587|175765|175640|175771|175646|175680|175555|1675
1699959900000|2023-11-14 11:05:00|175766|175641|175948|175823|175956|175831|175738|175613|1950
1699960200000|2023-11-14 11:10:00|175947|175822|175946|175821|175976|175850|175867|175742|1442
1699960500000|2023-11-14 11:15:00|175946|175821|175828|175704|175958|175833|175820|175695|1289
1699960800000|2023-11-14 11:20:00|175829|175704|175844|175719|175879|175754|175802|175677|1364
1699961100000|2023-11-14 11:25:00|175844|175719|175877|175752|175909|175784|175835|175710|1820
1699961400000|2023-11-14 11:30:00|175876|175751|175812|175686|175887|175762|175776|175651|1473
1699961700000|2023-11-14 11:35:00|175812|175687|175824|175698|175839|175714|175756|175631|1454
1699962000000|2023-11-14 11:40:00|175824|175699|175792|175667|175846|175721|175785|175660|1371
1699962300000|2023-11-14 11:45:00|175791|175666|175824|175699|175852|175727|175772|175646|1496
1699962600000|2023-11-14 11:50:00|175824|175699|175827|175702|175843|175718|175783|175658|1678
1699962900000|2023-11-14 11:55:00|175827|175702|175668|175543|175852|175727|175655|175530|2935
1699963200000|2023-11-14 12:00:00|175667|175542|175696|175570|175747|175622|175667|175542|2050
1699963500000|2023-11-14 12:05:00|175695|175570|175668|175543|175713|175588|175596|175471|1691
1699963800000|2023-11-14 12:10:00|175668|175543|175642|175517|175687|175562|175597|175472|1754
1699964100000|2023-11-14 12:15:00|175642|175517|175607|175482|175683|175558|175596|175471|1425
1699964400000|2023-11-14 12:20:00|175608|175483|175674|175549|175696|175571|175608|175483|1185
1699964700000|2023-11-14 12:25:00|175674|175550|175572|175448|175676|175550|175526|175401|2018
1699965000000|2023-11-14 12:30:00|175572|175447|175573|175448|175620|175495|175527|175402|1751
1699965300000|2023-11-14 12:35:00|175574|175448|175598|175473|175648|175523|175571|175446|2127
1699965600000|2023-11-14 12:40:00|175598|175473|175652|175526|175690|175565|175535|175410|1843
1699965900000|2023-11-14 12:45:00|175651|175526|175745|175620|175762|175637|175634|175508|1813
1699966200000|2023-11-14 12:50:00|175745|175620|175799|175674|175812|175687|175694|175569|1304
1699966500000|2023-11-14 12:55:00|175800|175674|175730|175606|175842|175717|175707|175582|1662
1699966800000|2023-11-14 13:00:00|175729|175604|175664|175539|175729|175604|175488|175363|2301
1699967100000|2023-11-14 13:05:00|175664|175539|175703|175578|175764|175639|175664|175539|1977
1699967400000|2023-11-14 13:10:00|175703|175578|175727|175602|175762|175638|175626|175501|2145
1699967700000|2023-11-14 13:15:00|175727|175602|175685|175560|175730|175605|175589|175464|1903
1699968000000|2023-11-14 13:20:00|175685|175560|175685|175560|175804|175679|175625|175500|2289
1699968300000|2023-11-14 13:25:00|175688|175562|175769|175508|175822|175660|175637|175481|1723
1699968600000|2023-11-14 13:30:00|175780|175506|174524|174399|175844|175587|174087|173962|1865
1699968900000|2023-11-14 13:35:00|174516|174391|174255|174130|174650|174525|174253|174128|2813
1699969200000|2023-11-14 13:40:00|174256|174131|174061|173936|174354|174229|173971|173846|3044
1699969500000|2023-11-14 13:45:00|174061|173936|173894|173769|174184|174059|173874|173749|2741
1699969800000|2023-11-14 13:50:00|173893|173768|174092|173967|174197|174072|173863|173738|2908
1699970100000|2023-11-14 13:55:00|174094|173970|173985|173860|174187|174062|173933|173808|3080
1699970400000|2023-11-14 14:00:00|173984|173860|173867|173742|174128|174003|173830|173705|3290
1699970700000|2023-11-14 14:05:00|173867|173742|173724|173599|174021|173896|173710|173586|2939
1699971000000|2023-11-14 14:10:00|173718|173593|173880|173755|174032|173907|173686|173561|3261
1699971300000|2023-11-14 14:15:00|173881|173756|174038|173913|174045|173920|173853|173728|2929
1699971600000|2023-11-14 14:20:00|174038|173913|173943|173818|174133|174008|173936|173811|3180
1699971900000|2023-11-14 14:25:00|173942|173817|174104|173979|174162|174037|173940|173815|3309
1699972200000|2023-11-14 14:30:00|174104|173979|174045|173920|174180|174055|173983|173858|3252
1699972500000|2023-11-14 14:35:00|174045|173920|174154|174029|174155|174045|173912|173839|3359
1699972800000|2023-11-14 14:40:00|174155|174030|174018|173893|174242|174118|173993|173868|3145
1699973100000|2023-11-14 14:45:00|174018|173893|174049|173924|174091|173966|173811|173728|2861
1699973400000|2023-11-14 14:50:00|174049|173924|174025|173975|174256|174166|174015|173912|3330
1699973700000|2023-11-14 14:55:00|174026|173976|173819|173694|174049|173977|173786|173661|2744
1699974000000|2023-11-14 15:00:00|173819|173694|173869|173744|173910|173831|173745|173658|3019
1699974300000|2023-11-14 15:05:00|173869|173744|173666|173541|173881|173757|173626|173523|2299
1699974600000|2023-11-14 15:10:00|173664|173539|173606|173481|173679|173603|173514|173441|2477
1699974900000|2023-11-14 15:15:00|173605|173480|173829|173704|173840|173748|173602|173478|2694
1699975200000|2023-11-14 15:20:00|173829|173704|173666|173540|173928|173836|173653|173528|2831
1699975500000|2023-11-14 15:25:00|173666|173542|173699|173649|173751|173653|173616|173522|2366
1699975800000|2023-11-14 15:30:00|173698|173648|173772|173647|173773|173711|173649|173568|2464
1699976100000|2023-11-14 15:35:00|173771|173646|173875|173825|173922|173825|173713|173636|2623
1699976400000|2023-11-14 15:40:00|173874|173824|173929|173804|173989|173864|173826|173706|2692
1699976700000|2023-11-14 15:45:00|173929|173804|173952|173827|173981|173856|173802|173688|2624
1699977000000|2023-11-14 15:50:00|173952|173827|173980|173855|174044|173932|173888|173763|2185
1699977300000|2023-11-14 15:55:00|173978|173853|173940|173815|174011|173886|173909|173805|2645
1699977600000|2023-11-14 16:00:00|173940|173815|173928|173878|173988|173897|173844|173781|2455
1699977900000|2023-11-14 16:05:00|173927|173877|173980|173930|174100|173994|173916|173825|2216
1699978200000|2023-11-14 16:10:00|173980|173930|173873|173748|174027|173948|173872|173747|1866
1699978500000|2023-11-14 16:15:00|173873|173748|174038|173913|174057|173932|173783|173706|1987
1699978800000|2023-11-14 16:20:00|174038|173913|173972|173922|174057|173986|173959|173866|1604
1699979100000|2023-11-14 16:25:00|173972|173922|173951|173901|174078|174005|173939|173842|1785
1699979400000|2023-11-14 16:30:00|173950|173900|174037|173987|174071|173990|173934|173848|2350
1699979700000|2023-11-14 16:35:00|174037|173987|174045|173995|174065|173995|173979|173860|2160
1699980000000|2023-11-14 16:40:00|174046|173996|173984|173859|174096|174025|173930|173841|1898
1699980300000|2023-11-14 16:45:00|173984|173860|174043|173993|174060|174010|173930|173836|1679
1699980600000|2023-11-14 16:50:00|174044|173994|174118|174068|174163|174094|174009|173919|2252
1699980900000|2023-11-14 16:55:00|174118|174068|174060|174010|174155|174070|174050|173940|2349
1699981200000|2023-11-14 17:00:00|174061|174011|174082|174032|174192|174106|174044|173994|2291
1699981500000|2023-11-14 17:05:00|174082|174032|174164|174114|174233|174126|174072|173992|2587
1699981800000|2023-11-14 17:10:00|174162|174112|174340|174215|174370|174245|174108|174030|2660
1699982100000|2023-11-14 17:15:00|174340|174215|174209|174084|174369|174244|174187|174062|2365
1699982400000|2023-11-14 17:20:00|174209|174084|174202|174077|174228|174115|174094|174019|2391
1699982700000|2023-11-14 17:25:00|174202|174077|174153|174028|174216|174103|174096|173984|2523
1699983000000|2023-11-14 17:30:00|174153|174028|174083|174033|174206|174081|174067|173987|2204
1699983300000|2023-11-14 17:35:00|174083|174033|173970|173845|174086|174036|173940|173845|2517
1699983600000|2023-11-14 17:40:00|173970|173845|174016|173891|174019|173945|173920|173836|2242
1699983900000|2023-11-14 17:45:00|174016|173891|174027|173977|174069|173990|173974|173891|1701
1699984200000|2023-11-14 17:50:00|174028|173978|174015|173965|174094|174044|174013|173929|1915
1699984500000|2023-11-14 17:55:00|174016|173966|173992|173942|174067|174002|173978|173922|2479
1699984800000|2023-11-14 18:00:00|173991|173941|173822|173772|174006|173942|173805|173743|2394
1699985100000|2023-11-14 18:05:00|173822|173772|173675|173625|173837|173787|173606|173552|2071
1699985400000|2023-11-14 18:10:00|173675|173625|173786|173661|173803|173753|173671|173621|1960
1699985700000|2023-11-14 18:15:00|173787|173662|173747|173622|173787|173707|173680|173594|2188
1699986000000|2023-11-14 18:20:00|173746|173621|173651|173526|173752|173645|173582|173495|2039
1699986300000|2023-11-14 18:25:00|173651|173526|173683|173558|173758|173633|173612|173525|2525
1699986600000|2023-11-14 18:30:00|173683|173558|173648|173598|173692|173601|173628|173530|1648
1699986900000|2023-11-14 18:35:00|173648|173598|173713|173588|173766|173641|173636|173552|1789
1699987200000|2023-11-14 18:40:00|173713|173588|173786|173661|173795|173670|173680|173556|1732
1699987500000|2023-11-14 18:45:00|173786|173661|173718|173593|173821|173712|173718|173593|1687
1699987800000|2023-11-14 18:50:00|173718|173593|173757|173632|173757|173632|173588|173497|1956
1699988100000|2023-11-14 18:55:00|173757|173632|173786|173661|173830|173737|173736|173621|1461
1699988400000|2023-11-14 19:00:00|173786|173661|173720|173670|173790|173728|173712|173628|2124
1699988700000|2023-11-14 19:05:00|173720|173670|173765|173640|173812|173727|173704|173639|2917
1699989000000|2023-11-14 19:10:00|173765|173640|173738|173614|173791|173698|173648|173556|1957
1699989300000|2023-11-14 19:15:00|173739|173614|173740|173615|173773|173648|173723|173598|1719
1699989600000|2023-11-14 19:20:00|173741|173616|173800|173675|173805|173680|173703|173614|1453
1699989900000|2023-11-14 19:25:00|173800|173675|173742|173692|173828|173702|173740|173646|1665
1699990200000|2023-11-14 19:30:00|173742|173692|173637|173587|173753|173694|173617|173547|1833
1699990500000|2023-11-14 19:35:00|173636|173586|173676|173550|173704|173593|173578|173510|1397
1699990800000|2023-11-14 19:40:00|173676|173551|173693|173568|173704|173579|173573|173480|1739
1699991100000|2023-11-14 19:45:00|173693|173568|173691|173566|173700|173591|173626|173531|1335
1699991400000|2023-11-14 19:50:00|173692|173567|173611|173561|173730|173624|173597|173547|1487
1699991700000|2023-11-14 19:55:00|173610|173560|173638|173513|173651|173565|173547|173448|2261
1699992000000|2023-11-14 20:00:00|173638|173513|173657|173532|173687|173566|173581|173468|2466
1699992300000|2023-11-14 20:05:00|173657|173532|173688|173563|173704|173602|173626|173532|1720
1699992600000|2023-11-14 20:10:00|173688|173563|173723|173598|173728|173633|173660|173535|2272
1699992900000|2023-11-14 20:15:00|173724|173599|173753|173628|173797|173718|173714|173598|1695
1699993200000|2023-11-14 20:20:00|173753|173628|173789|173664|173801|173676|173716|173592|1832
1699993500000|2023-11-14 20:25:00|173789|173664|173692|173642|173789|173664|173689|173620|2767
1699993800000|2023-11-14 20:30:00|173688|173638|173698|173573|173734|173638|173673|173559|2823
1699994100000|2023-11-14 20:35:00|173698|173573|173606|173556|173698|173573|173582|173475|2152
1699994400000|2023-11-14 20:40:00|173606|173556|173589|173464|173630|173558|173556|173431|2083
1699994700000|2023-11-14 20:45:00|173590|173465|173624|173499|173626|173538|173551|173433|2176
1699995000000|2023-11-14 20:50:00|173624|173499|173615|173565|173656|173570|173587|173468|2215
1699995300000|2023-11-14 20:55:00|173616|173566|173579|173454|173667|173572|173557|173432|2567
1699995600000|2023-11-14 21:00:00|173580|173455|173548|173423|173591|173466|173548|173423|1386
1699995900000|2023-11-14 21:05:00|173548|173423|173515|173390|173551|173426|173474|173349|1277
1699996200000|2023-11-14 21:10:00|173515|173390|173573|173448|173578|173453|173511|173386|881
1699996500000|2023-11-14 21:15:00|173574|173449|173547|173422|173574|173449|173542|173417|1643
1699996800000|2023-11-14 21:20:00|173547|173422|173552|173427|173565|173440|173543|173418|501
1699997100000|2023-11-14 21:25:00|173552|173427|173548|173423|173553|173428|173544|173419|178
1699997400000|2023-11-14 21:30:00|173546|173420|173541|173416|173547|173422|173538|173412|288
1699997700000|2023-11-14 21:35:00|173541|173416|173544|173418|173548|173422|173537|173412|716
1699998000000|2023-11-14 21:40:00|173543|173418|173532|173407|173546|173420|173529|173404|299
1699998300000|2023-11-14 21:45:00|173533|173408|173500|173375|173539|173414|173496|173370|421
1699998600000|2023-11-14 21:50:00|173500|173375|173507|173382|173514|173389|173496|173371|243
1699998900000|2023-11-14 21:55:00|173505|173380|173520|173385|173523|173391|173471|173346|387
1699999200000|2023-11-14 22:00:00|173523.5|173387.8|173749.3|173439.3|173775.8|173465.8|173496.7|173349.8|55
1699999500000|2023-11-14 22:05:00|173749.4|173439.4|173756.4|173446.4|173756.4|173446.4|173743.3|173433.3|39
1699999800000|2023-11-14 22:10:00|173756.5|173446.5|173742.5|173432.5|173756.5|173446.5|173705.4|173395.4|38
1700000100000|2023-11-14 22:15:00|173743.5|173433.5|173743.7|173433.7|173745.7|173435.7|173743.5|173433.5|43
1700000400000|2023-11-14 22:20:00|173742.5|173432.5|173729.2|173419.2|173742.5|173432.5|173729.2|173419.2|106
1700000700000|2023-11-14 22:25:00|173729.3|173419.3|173742.3|173432.3|173743.1|173433.1|173729.3|173419.3|76
1700001000000|2023-11-14 22:30:00|173742|173432|173710|173400|173742|173432|173700|173390|354
1700001300000|2023-11-14 22:35:00|173710|173400|173707|173397|173710|173400|173703|173393|62
1700001600000|2023-11-14 22:40:00|173708|173398|173700|173390|173722|173412|173699|173389|144
1700001900000|2023-11-14 22:45:00|173699.2|173389.2|173687.8|173402.4|173701.5|173402.8|173642|173377.6|104
1700002200000|2023-11-14 22:50:00|173687.9|173402.3|173673.6|173407|173701.9|173409|173673.4|173398.1|143
1700002500000|2023-11-14 22:55:00|173683|173407.2|173634.2|173406|173696.4|173410.2|173614.2|173402.1|137
1700002800000|2023-11-14 23:00:00|173702.3|173392.3|173534.4|173400.1|173707.5|173434.1|173521.4|173352.4|469
1700003100000|2023-11-14 23:05:00|173530.7|173405.7|173533.9|173408.9|173550.7|173425.7|173503.6|173378.6|211
1700003400000|2023-11-14 23:10:00|173533.8|173408.8|173516.8|173391.8|173537.8|173412.8|173496.4|173371.4|188
1700003700000|2023-11-14 23:15:00|173516.5|173391.5|173475.2|173350.2|173529.2|173404.2|173472.4|173347.4|226
1700004000000|2023-11-14 23:20:00|173474.4|173349.4|173498.1|173373.1|173504.6|173379.6|173474.4|173349.4|143
1700004300000|2023-11-14 23:25:00|173496|173371|173481.2|173356.2|173500.7|173375.7|173473.9|173348.9|97
1700004600000|2023-11-14 23:30:00|173480.3|173355.3|173482.9|173357.9|173485.4|173360.4|173477.3|173352.3|123
1700004900000|2023-11-14 23:35:00|173483.2|173358.2|173484.4|173359.4|173485.9|173360.9|173479.7|173354.7|94
1700005200000|2023-11-14 23:40:00|173484|173359|173502.7|173377.7|173502.7|173377.7|173481|173356|140
1700005500000|2023-11-14 23:45:00|173501.9|173376.9|173505.3|173380.3|173510.2|173385.2|173501.3|173376.3|161
1700005800000|2023-11-14 23:50:00|173506|173381|173533.6|173408.6|173541.7|173416.7|173494.6|173369.6|185
1700006100000|2023-11-14 23:55:00|173533.2|173408.2|173538.9|173413.9|173539.7|173414.7|173531.5|173406.5|138
1700006400000|2023-11-15 00:00:00|173541.2|173416.2|173568|173443|173568.8|173443.8|173534.8|173409.8|305
1700006700000|2023-11-15 00:05:00|173567.8|173442.8|173595.4|173470.4|173598.7|173473.7|173567.1|173442.1|269
1700007000000|2023-11-15 00:10:00|173595.5|173470.5|173608.1|173483.1|173608.1|173483.1|173595.5|173470.5|205
1700007300000|2023-11-15 00:15:00|173608|173483|173628.4|173503.4|173638.3|173513.3|173608|173483|171
1700007600000|2023-11-15 00:20:00|173628.6|173503.6|173609.7|173484.7|173633.3|173508.3|173609.7|173484.7|241
1700007900000|2023-11-15 00:25:00|173609.5|173484.5|173623.1|173498.1|173631.4|173506.4|173607.5|173482.5|210
1700008200000|2023-11-15 00:30:00|173623.3|173498.3|173636.3|173511.3|173637.1|173512.1|173609|173484|326
1700008500000|2023-11-15 00:35:00|173636.5|173511.5|173636.3|173511.3|173637.2|173512.2|173611.4|173486.4|252
1700008800000|2023-11-15 00:40:00|173636.9|173511.9|173698.5|173573.5|173699.1|173574.1|173636.7|173511.7|349
1700009100000|2023-11-15 00:45:00|173699|173574|173675|173550|173720|173595|173674|173549|711
1700009400000|2023-11-15 00:50:00|173675|173550|173674|173549|173690|173565|173667|173542|375
1700009700000|2023-11-15 00:55:00|173674|173549|173661|173536|173674|173549|173629|173504|742
1700010000000|2023-11-15 01:00:00|173662|173537|173656|173531|173668|173543|173639|173514|922
1700010300000|2023-11-15 01:05:00|173657|173532|173660|173535|173666|173541|173630|173505|662
1700010600000|2023-11-15 01:10:00|173661|173536|173638|173512|173666|173541|173636|173511|802
1700010900000|2023-11-15 01:15:00|173638|173513|173670|173545|173671|173546|173638|173513|726
1700011200000|2023-11-15 01:20:00|173672|173547|173693|173568|173719|173594|173672|173547|768
1700011500000|2023-11-15 01:25:00|173694|173568|173694|173569|173712|173586|173687|173562|677
1700011800000|2023-11-15 01:30:00|173694|173569|173759|173634|173777|173652|173689|173564|940
1700012100000|2023-11-15 01:35:00|173758|173633|173724|173599|173758|173633|173700|173575|690
1700012400000|2023-11-15 01:40:00|173723|173598|173691|173566|173727|173602|173674|173549|388
1700012700000|2023-11-15 01:45:00|173691|173566|173674.3|173549.3|173693|173568|173669.5|173544.5|346
1700013000000|2023-11-15 01:50:00|173674.4|173549.4|173692.2|173567.2|173693.3|173568.3|173668.7|173543.7|360
1700013300000|2023-11-15 01:55:00|173692|173567|173689.5|173564.5|173693.2|173568.2|173674.7|173549.7|364
1700013600000|2023-11-15 02:00:00|173689.3|173564.3|173658.6|173533.6|173689.3|173564.3|173633.6|173508.6|448
1700013900000|2023-11-15 02:05:00|173658.8|173533.8|173649.8|173524.8|173673.8|173548.8|173639.2|173514.2|368
1700014200000|2023-11-15 02:10:00|173648.9|173523.9|173645.9|173520.9|173652.6|173527.6|173640.4|173515.4|296
1700014500000|2023-11-15 02:15:00|173646.1|173521.1|173593.9|173468.9|173648|173523|173592.5|173467.5|215
1700014800000|2023-11-15 02:20:00|173593.8|173468.8|173609.4|173484.4|173632|173507|173593.2|173468.2|385
1700015100000|2023-11-15 02:25:00|173609.2|173484.2|173635.3|173510.3|173637.9|173512.9|173602.5|173477.5|441
1700015400000|2023-11-15 02:30:00|173636|173511|173655|173530|173660|173535|173634|173509|730
1700015700000|2023-11-15 02:35:00|173655|173530|173637|173512|173655|173530|173632|173508|763
1700016000000|2023-11-15 02:40:00|173637|173512|173593|173468|173643|173518|173585|173460|785
1700016300000|2023-11-15 02:45:00|173593|173468|173572|173447|173594|173470|173571|173446|750
1700016600000|2023-11-15 02:50:00|173571|173446|173564|173439|173577|173452|173552|173426|1017
1700016900000|2023-11-15 02:55:00|173564|173439|173575|173450|173577|173452|173556|173431|665
1700017200000|2023-11-15 03:00:00|173574|173449|173576|173452|173582|173456|173568|173443|605
1700017500000|2023-11-15 03:05:00|173577|173452|173578|173454|173584|173458|173568|173443|687
1700017800000|2023-11-15 03:10:00|173578|173453|173589|173464|173599|173474|173574|173449|798
1700018100000|2023-11-15 03:15:00|173590|173464|173605|173480|173605|173480|173575|173450|757
1700018400000|2023-11-15 03:20:00|173604|173479|173635|173510|173636|173511|173597|173472|502
1700018700000|2023-11-15 03:25:00|173635|173510|173669|173544|173670|173545|173632|173507|340
1700019000000|2023-11-15 03:30:00|173668|173544|173661|173536|173683|173558|173656|173531|597
1700019300000|2023-11-15 03:35:00|173661|173536|173623|173498|173666|173541|173600|173475|592
1700019600000|2023-11-15 03:40:00|173620|173495|173601|173476|173625|173500|173588|173463|859
1700019900000|2023-11-15 03:45:00|173601|173476|173573|173448|173607|173482|173557|173432|891
1700020200000|2023-11-15 03:50:00|173573|173448|173558|173434|173580|173455|173556|173431|626
1700020500000|2023-11-15 03:55:00|173558|173433|173543|173418|173574|173449|173539|173414|702
1700020800000|2023-11-15 04:00:00|173545|173420|173553|173428|173564|173439|173541|173416|624
1700021100000|2023-11-15 04:05:00|173552|173428|173547|173422|173571|173446|173537|173412|705
1700021400000|2023-11-15 04:10:00|173546|173421|173519|173394|173552|173428|173510|173385|650
1700021700000|2023-11-15 04:15:00|173518|173393|173550|173426|173557|173432|173517|173392|988
1700022000000|2023-11-15 04:20:00|173551|173426|173566|173441|173570|173444|173550|173426|440
1700022300000|2023-11-15 04:25:00|173567|173442|173569|173444|173574|173449|173565|173440|456
1700022600000|2023-11-15 04:30:00|173568|173443|173555|173430|173568|173444|173543|173418|797
1700022900000|2023-11-15 04:35:00|173555|173430|173551|173426|173560|173435|173545|173420|1063
1700023200000|2023-11-15 04:40:00|173551|173426|173548|173423|173554|173429|173544|173418|843
1700023500000|2023-11-15 04:45:00|173547|173422|173545|173420|173550|173425|173540|173415|647
1700023800000|2023-11-15 04:50:00|173544|173419|173574|173449|173579|173454|173544|173419|676
1700024100000|2023-11-15 04:55:00|173575|173450|173580|173454|173592|173467|173574|173449|821
1700024400000|2023-11-15 05:00:00|173580|173455|173560|173435|173595|173470|173552|173427|1198
1700024700000|2023-11-15 05:05:00|173560|173435|173594|173469|173595|173470|173554|173429|1165
1700025000000|2023-11-15 05:10:00|173594|173469|173592|173467|173600|173476|173578|173452|1163
1700025300000|2023-11-15 05:15:00|173592|173467|173580|173455|173600|173475|173572|173447|1349
1700025600000|2023-11-15 05:20:00|173581|173456|173643|173518|173646|173520|173581|173456|1396
1700025900000|2023-11-15 05:25:00|173643|173518|173606|173481|173656|173531|173603|173478|805
1700026200000|2023-11-15 05:30:00|173605|173480|173621|173496|173632|173507|173591|173466|1487
1700026500000|2023-11-15 05:35:00|173621|173496|173634|173509|173635|173510|173593|173468|1043
1700026800000|2023-11-15 05:40:00|173634|173509|173637|173512|173659|173534|173632|173507|858
1700027100000|2023-11-15 05:45:00|173638|173513|173602|173477|173638|173513|173598|173473|1023
1700027400000|2023-11-15 05:50:00|173602|173477|173642|173516|173656|173531|173601|173476|901
1700027700000|2023-11-15 05:55:00|173642|173517|173622|173497|173667|173542|173601|173476|2308
1700028000000|2023-11-15 06:00:00|173621|173496|173622|173497|173655|173530|173604|173479|2006
1700028300000|2023-11-15 06:05:00|173623|173498|173633|173508|173642|173517|173622|173497|1014
1700028600000|2023-11-15 06:10:00|173634|173509|173656|173531|173661|173536|173632|173507|860
1700028900000|2023-11-15 06:15:00|173657|173532|173601|173476|173658|173533|173600|173475|767
1700029200000|2023-11-15 06:20:00|173601|173476|173627|173502|173630|173505|173584|173459|989
1700029500000|2023-11-15 06:25:00|173625|173500|173603|173478|173634|173509|173601|173476|617
1700029800000|2023-11-15 06:30:00|173603|173478|173639|173514|173642|173517|173602|173477|789
1700030100000|2023-11-15 06:35:00|173639|173514|173604|173479|173640|173515|173604|173479|690
1700030400000|2023-11-15 06:40:00|173603|173478|173589|173464|173606|173482|173556|173431|611
1700030700000|2023-11-15 06:45:00|173590|173464|173628|173503|173632|173508|173558|173433|621
1700031000000|2023-11-15 06:50:00|173628|173504|173597|173472|173630|173505|173570|173445|625
1700031300000|2023-11-15 06:55:00|173600|173475|173589|173464|173606|173481|173587|173462|675
1700031600000|2023-11-15 07:00:00|173589|173464|173725|173600|173738|173613|173568|173443|1168
1700031900000|2023-11-15 07:05:00|173725|173600|173879|173754|173886|173761|173715|173590|1361
1700032200000|2023-11-15 07:10:00|173879|173754|173854|173729|173925|173800|173809|173684|1162
1700032500000|2023-11-15 07:15:00|173854|173729|173769|173644|173866|173741|173721|173596|1047
1700032800000|2023-11-15 07:20:00|173769|173644|173702|173577|173770|173646|173692|173567|1151
1700033100000|2023-11-15 07:25:00|173703|173578|173679|173554|173721|173596|173660|173535|1116
1700033400000|2023-11-15 07:30:00|173681|173556|173622|173497|173681|173556|173621|173496|1119
1700033700000|2023-11-15 07:35:00|173622|173497|173494|173369|173624|173499|173484|173358|1300
1700034000000|2023-11-15 07:40:00|173494|173369|173605|173480|173607|173482|173487|173362|1550
1700034300000|2023-11-15 07:45:00|173604|173479|173544|173420|173644|173519|173539|173414|1328
1700034600000|2023-11-15 07:50:00|173546|173421|173550|173425|173587|173462|173470|173345|1441
1700034900000|2023-11-15 07:55:00|173550|173425|173513|173388|173577|173452|173489|173364|1565
1700035200000|2023-11-15 08:00:00|173510|173385|173453|173328|173513|173388|173434|173309|1591
1700035500000|2023-11-15 08:05:00|173454|173328|173566|173441|173573|173448|173432|173307|1540
1700035800000|2023-11-15 08:10:00|173566|173441|173523|173398|173662|173537|173483|173358|2021
1700036100000|2023-11-15 08:15:00|173524|173399|173567|173442|173572|173447|173450|173325|1652
1700036400000|2023-11-15 08:20:00|173568|173443|173390|173265|173589|173464|173377|173252|2200
1700036700000|2023-11-15 08:25:00|173390|173265|173272|173147|173392|173266|173272|173147|2249
1700037000000|2023-11-15 08:30:00|173272|173147|173388|173263|173416|173291|173157|173032|1899
1700037300000|2023-11-15 08:35:00|173389|173264|173410|173285|173418|173293|173146|173021|1780
1700037600000|2023-11-15 08:40:00|173411|173286|173374|173249|173448|173323|173363|173238|1683
1700037900000|2023-11-15 08:45:00|173375|173250|173437|173312|173451|173326|173341|173216|1622
1700038200000|2023-11-15 08:50:00|173437|173312|173273|173148|173451|173326|173246|173122|1894
1700038500000|2023-11-15 08:55:00|173274|173148|173198|173073|173284|173160|173138|173012|1875
1700038800000|2023-11-15 09:00:00|173198|173073|173240|173115|173275|173150|173183|173058|1954
1700039100000|2023-11-15 09:05:00|173239|173114|173239|173114|173274|173149|173225|173100|1619
1700039400000|2023-11-15 09:10:00|173239|173114|173322|173197|173385|173260|173230|173105|1648
1700039700000|2023-11-15 09:15:00|173322|173197|173383|173258|173401|173276|173300|173174|1689
1700040000000|2023-11-15 09:20:00|173386|173261|173343|173218|173403|173278|173293|173168|1294
1700040300000|2023-11-15 09:25:00|173344|173218|173398|173274|173465|173340|173334|173209|1553
1700040600000|2023-11-15 09:30:00|173399|173274|173386|173262|173418|173293|173347|173222|1767
1700040900000|2023-11-15 09:35:00|173386|173261|173384|173259|173416|173291|173351|173226|1590
1700041200000|2023-11-15 09:40:00|173384|173259|173479|173354|173483|173358|173352|173227|1343
1700041500000|2023-11-15 09:45:00|173480|173355|173357|173232|173497|173372|173356|173231|1219
1700041800000|2023-11-15 09:50:00|173355|173230|173342|173217|173397|173272|173321|173196|1559
1700042100000|2023-11-15 09:55:00|173342|173218|173219|173094|173362|173237|173219|173094|1218
1700042400000|2023-11-15 10:00:00|173217|173092|173224|173099|173293|173168|173214|173089|1148
1700042700000|2023-11-15 10:05:00|173224|173099|173348|173223|173348|173223|173207|173082|1006
1700043000000|2023-11-15 10:10:00|173348|173223|173243|173118|173350|173225|173230|173105|1555
1700043300000|2023-11-15 10:15:00|173243|173118|173264|173138|173327|173202|173208|173082|1426
1700043600000|2023-11-15 10:20:00|173264|173139|173285|173160|173287|173162|173230|173105|1229
1700043900000|2023-11-15 10:25:00|173287|173162|173285|173160|173312|173187|173267|173142|934
1700044200000|2023-11-15 10:30:00|173285|173160|173310|173185|173353|173228|173226|173100|1753
1700044500000|2023-11-15 10:35:00|173310|173185|173207|173082|173328|173203|173174|173050|1262
1700044800000|2023-11-15 10:40:00|173207|173082|173200|173075|173229|173104|173188|173063|1149
1700045100000|2023-11-15 10:45:00|173200|173075|173185|173060|173216|173091|173156|173032|1219
1700045400000|2023-11-15 10:50:00|173185|173060|173169|173044|173214|173089|173163|173038|1221
1700045700000|2023-11-15 10:55:00|173169|173044|173208|173083|173215|173090|173155|173030|1057
1700046000000|2023-11-15 11:00:00|173209|173084|173175|173050|173218|173093|173168|173043|906
1700046300000|2023-11-15 11:05:00|173177|173052|173193|173068|173226|173101|173162|173037|944
1700046600000|2023-11-15 11:10:00|173194|173069|173269|173144|173283|173158|173168|173043|989
1700046900000|2023-11-15 11:15:00|173271|173146|173252|173126|173271|173146|173210|173085|984
1700047200000|2023-11-15 11:20:00|173252|173127|173270|173144|173282|173157|173239|173114|1062
1700047500000|2023-11-15 11:25:00|173269|173144|173282|173157|173287|173162|173248|173123|1028
1700047800000|2023-11-15 11:30:00|173280|173155|173346|173221|173348|173223|173264|173139|1158
1700048100000|2023-11-15 11:35:00|173346|173221|173317|173192|173346|173221|173295|173170|1039
1700048400000|2023-11-15 11:40:00|173317|173192|173304|173179|173345|173220|173298|173174|836
1700048700000|2023-11-15 11:45:00|173304|173179|173196|173071|173308|173183|173196|173071|1354
1700049000000|2023-11-15 11:50:00|173195|173070|173215|173090|173224|173098|173177|173052|1150
1700049300000|2023-11-15 11:55:00|173215|173090|173178|173053|173218|173093|173170|173045|1141
1700049600000|2023-11-15 12:00:00|173179|173054|173154|173029|173192|173067|173152|173027|1056
1700049900000|2023-11-15 12:05:00|173154|173029|173177|173052|173177|173052|173112|172987|1295
1700050200000|2023-11-15 12:10:00|173178|173053|173138|173013|173189|173064|173138|173013|1097
1700050500000|2023-11-15 12:15:00|173138|173013|173346|173221|173347|173222|173136|173011|1148
1700050800000|2023-11-15 12:20:00|173346|173221|173513|173388|173569|173444|173346|173221|1913
1700051100000|2023-11-15 12:25:00|173512|173387|173524|173399|173545|173420|173404|173279|2054
1700051400000|2023-11-15 12:30:00|173524|173398|173569|173444|173574|173449|173474|173349|1706
1700051700000|2023-11-15 12:35:00|173569|173444|173653|173528|173663|173538|173547|173422|1129
1700052000000|2023-11-15 12:40:00|173653|173528|173483|173358|173682|173558|173480|173355|1558
1700052300000|2023-11-15 12:45:00|173484|173359|173482|173357|173532|173407|173415|173290|1691
1700052600000|2023-11-15 12:50:00|173482|173357|173365|173240|173483|173358|173319|173222|1234
1700052900000|2023-11-15 12:55:00|173364|173240|173353|173228|173365|173240|173259|173134|1419
1700053200000|2023-11-15 13:00:00|173349|173224|173422|173297|173473|173348|173305|173180|2109
1700053500000|2023-11-15 13:05:00|173423|173298|173436|173311|173486|173361|173378|173253|1804
1700053800000|2023-11-15 13:10:00|173434|173309|173484|173359|173543|173418|173419|173294|1791
1700054100000|2023-11-15 13:15:00|173484|173359|173592|173468|173599|173474|173473|173348|1881
1700054400000|2023-11-15 13:20:00|173593|173468|173511|173386|173657|173532|173500|173376|2017
1700054700000|2023-11-15 13:25:00|173509|173384|173510|173360|173546|173421|173449|173324|1673
1700055000000|2023-11-15 13:30:00|173520|173359|173690|173565|173801|173676|173177|173052|2506
1700055300000|2023-11-15 13:35:00|173689|173564|173796|173672|173798|173673|173570|173445|2649
1700055600000|2023-11-15 13:40:00|173796|173671|173942|173817|173976|173889|173679|173554|2981
1700055900000|2023-11-15 13:45:00|173943|173818|173662|173537|173996|173871|173659|173534|2907
1700056200000|2023-11-15 13:50:00|173662|173537|173649|173524|173748|173623|173598|173473|2914
1700056500000|2023-11-15 13:55:00|173649|173524|173687|173562|173889|173779|173637|173512|3206
1700056800000|2023-11-15 14:00:00|173686|173562|174143|174018|174150|174025|173559|173457|3282
1700057100000|2023-11-15 14:05:00|174143|174018|174115|173990|174208|174082|174013|173888|2926
1700057400000|2023-11-15 14:10:00|174115|173990|174070|173945|174224|174099|173996|173871|2492
1700057700000|2023-11-15 14:15:00|174069|173944|174003|173878|174138|174013|174000|173875|2514
1700058000000|2023-11-15 14:20:00|174002|173877|173937|173812|174049|173924|173889|173764|2645
1700058300000|2023-11-15 14:25:00|173937|173812|173889|173764|173996|173872|173888|173762|2480
1700058600000|2023-11-15 14:30:00|173890|173765|173920|173795|173944|173820|173778|173670|2230
1700058900000|2023-11-15 14:35:00|173920|173795|173915|173790|173980|173855|173834|173709|2454
1700059200000|2023-11-15 14:40:00|173915|173790|173991|173866|174057|173932|173905|173780|3317
1700059500000|2023-11-15 14:45:00|173992|173867|174053|173928|174080|173988|173917|173792|2668
1700059800000|2023-11-15 14:50:00|174055|173930|174039|173914|174111|173986|174006|173881|2403
1700060100000|2023-11-15 14:55:00|174039|173914|173938|173812|174086|173962|173908|173783|2025
1700060400000|2023-11-15 15:00:00|173937|173812|173963|173838|174080|173973|173912|173787|2741
1700060700000|2023-11-15 15:05:00|173969|173844|173740|173615|174002|173877|173737|173612|2613
1700061000000|2023-11-15 15:10:00|173740|173615|173666|173541|173786|173683|173658|173533|2517
1700061300000|2023-11-15 15:15:00|173666|173541|173544|173419|173671|173546|173487|173378|2304
1700061600000|2023-11-15 15:20:00|173543|173418|173409|173284|173551|173460|173313|173228|2313
1700061900000|2023-11-15 15:25:00|173410|173285|173514|173389|173550|173425|173363|173238|2353
1700062200000|2023-11-15 15:30:00|173515|173390|173249|173124|173515|173390|173245|173120|3117
1700062500000|2023-11-15 15:35:00|173250|173125|173420|173294|173438|173312|173242|173117|2680
1700062800000|2023-11-15 15:40:00|173420|173295|173442|173317|173500|173375|173303|173178|2513
1700063100000|2023-11-15 15:45:00|173442|173317|173323|173198|173473|173383|173284|173193|2259
1700063400000|2023-11-15 15:50:00|173323|173198|173326|173201|173410|173285|173252|173127|2232
1700063700000|2023-11-15 15:55:00|173326|173201|173183|173058|173326|173201|173139|173025|2680
1700064000000|2023-11-15 16:00:00|173184|173059|173248|173123|173261|173136|173083|172994|2384
1700064300000|2023-11-15 16:05:00|173248|173123|173378|173253|173405|173280|173220|173103|2175
1700064600000|2023-11-15 16:10:00|173378|173253|173423|173298|173470|173366|173265|173172|2259
1700064900000|2023-11-15 16:15:00|173424|173299|173415|173365|173502|173379|173366|173281|2386
1700065200000|2023-11-15 16:20:00|173414|173364|173454|173404|173557|173446|173414|173331|1834
1700065500000|2023-11-15 16:25:00|173453|173403|173459|173334|173533|173448|173418|173333|1298
1700065800000|2023-11-15 16:30:00|173459|173334|173545|173420|173591|173487|173403|173278|2326
1700066100000|2023-11-15 16:35:00|173545|173420|173557|173432|173627|173514|173525|173400|2230
1700066400000|2023-11-15 16:40:00|173556|173431|173562|173437|173623|173498|173527|173413|2531
1700066700000|2023-11-15 16:45:00|173561|173436|173380|173255|173561|173436|173340|173238|2588
1700067000000|2023-11-15 16:50:00|173380|173255|173437|173312|173447|173322|173336|173211|2009
1700067300000|2023-11-15 16:55:00|173438|173313|173374|173249|173445|173338|173357|173232|1907
1700067600000|2023-11-15 17:00:00|173376|173251|173462|173337|173473|173351|173364|173239|2159
1700067900000|2023-11-15 17:05:00|173462|173337|173510|173384|173522|173429|173433|173308|2450
1700068200000|2023-11-15 17:10:00|173510|173385|173543|173418|173581|173456|173500|173375|2389
1700068500000|2023-11-15 17:15:00|173543|173418|173575|173450|173593|173468|173540|173416|1919
1700068800000|2023-11-15 17:20:00|173574|173449|173422|173297|173590|173472|173422|173297|2254
1700069100000|2023-11-15 17:25:00|173422|173297|173342|173217|173431|173306|173327|173202|2120
1700069400000|2023-11-15 17:30:00|173343|173218|173285|173160|173365|173273|173249|173139|2032
1700069700000|2023-11-15 17:35:00|173286|173160|173328|173204|173338|173216|173266|173159|2234
1700070000000|2023-11-15 17:40:00|173329|173204|173377|173327|173423|173327|173325|173200|1687
1700070300000|2023-11-15 17:45:00|173378|173328|173412|173287|173464|173386|173375|173287|1609
1700070600000|2023-11-15 17:50:00|173412|173287|173288|173164|173424|173308|173259|173157|2064
1700070900000|2023-11-15 17:55:00|173288|173163|173329|173204|173358|173266|173249|173163|1927
1700071200000|2023-11-15 18:00:00|173329|173204|173345|173220|173360|173272|173291|173190|1854
1700071500000|2023-11-15 18:05:00|173345|173220|173339|173214|173417|173325|173300|173175|1700
1700071800000|2023-11-15 18:10:00|173338|173213|173342|173216|173360|173236|173296|173171|1974
1700072100000|2023-11-15 18:15:00|173341|173216|173347|173297|173424|173302|173320|173195|2312
1700072400000|2023-11-15 18:20:00|173347|173297|173334|173209|173388|173298|173295|173194|1768
1700072700000|2023-11-15 18:25:00|173335|173210|173359|173234|173389|173264|173329|173204|1600
1700073000000|2023-11-15 18:30:00|173358|173233|173409|173284|173420|173295|173356|173231|2042
1700073300000|2023-11-15 18:35:00|173409|173284|173479|173354|173496|173371|173405|173280|1920
1700073600000|2023-11-15 18:40:00|173479|173354|173425|173300|173482|173371|173402|173278|1555
1700073900000|2023-11-15 18:45:00|173425|173300|173416|173290|173438|173313|173391|173266|1435
1700074200000|2023-11-15 18:50:00|173416|173291|173380|173254|173416|173291|173367|173242|1508
1700074500000|2023-11-15 18:55:00|173380|173255|173340|173290|173402|173295|173337|173219|1970
1700074800000|2023-11-15 19:00:00|173378|173253|173315|173190|173420|173301|173293|173186|2164
1700075100000|2023-11-15 19:05:00|173315|173190|173284|173160|173347|173247|173253|173128|2221
1700075400000|2023-11-15 19:10:00|173284|173158|173264|173139|173293|173191|173241|173118|1889
1700075700000|2023-11-15 19:15:00|173263|173138|173196|173146|173298|173175|173154|173061|1893
1700076000000|2023-11-15 19:20:00|173196|173146|173194|173069|173249|173149|173186|173061|2012
1700076300000|2023-11-15 19:25:00|173194|173069|173211|173086|173240|173146|173171|173060|2050
1700076600000|2023-11-15 19:30:00|173211|173086|173141|173016|173211|173095|173101|173014|1880
1700076900000|2023-11-15 19:35:00|173142|173017|173087|173037|173149|173068|173083|172995|1227
1700077200000|2023-11-15 19:40:00|173087|173037|173171|173046|173175|173088|173086|173036|1593
1700077500000|2023-11-15 19:45:00|173171|173046|173136|173010|173173|173078|173080|172983|1646
1700077800000|2023-11-15 19:50:00|173135|173010|173170|173045|173187|173098|173080|172997|1726
1700078100000|2023-11-15 19:55:00|173169|173044|173206|173081|173254|173165|173119|173032|2081
1700078400000|2023-11-15 20:00:00|173211|173086|173256|173132|173258|173150|173151|173076|1899
1700078700000|2023-11-15 20:05:00|173256|173131|173240|173115|173261|173166|173190|173097|1203
1700079000000|2023-11-15 20:10:00|173240|173115|173226|173101|173251|173126|173221|173096|955
1700079300000|2023-11-15 20:15:00|173226|173101|173282|173157|173287|173162|173224|173099|1275
1700079600000|2023-11-15 20:20:00|173283|173158|173307|173182|173307|173222|173269|173146|968
1700079900000|2023-11-15 20:25:00|173307|173182|173241|173116|173307|173207|173241|173116|1062
1700080200000|2023-11-15 20:30:00|173240|173115|173218|173093|173241|173156|173188|173082|1087
1700080500000|2023-11-15 20:35:00|173219|173094|173124|173074|173220|173095|173120|173029|1117
1700080800000|2023-11-15 20:40:00|173124|173074|173158|173033|173163|173075|173108|173020|1125
1700081100000|2023-11-15 20:45:00|173157|173032|173183|173058|173185|173060|173130|173005|1617
1700081400000|2023-11-15 20:50:00|173184|173059|173188|173062|173196|173071|173156|173031|2379
1700081700000|2023-11-15 20:55:00|173190|173065|173148|173023|173194|173069|173105|173008|2459
1700082000000|2023-11-15 21:00:00|173148|173023|173077|172952|173158|173033|173076|172951|1046
1700082300000|2023-11-15 21:05:00|173077|172952|173061|172936|173080|172955|173050|172925|713
1700082600000|2023-11-15 21:10:00|173062|172937|173050|172925|173063|172938|173046|172922|576
1700082900000|2023-11-15 21:15:00|173050|172925|173039|172914|173052|172927|173038|172913|1355
1700083200000|2023-11-15 21:20:00|173039|172914|173014|172889|173043|172918|173014|172888|383
1700083500000|2023-11-15 21:25:00|173014|172889|172984|172859|173024|172899|172979|172854|605
1700083800000|2023-11-15 21:30:00|172984|172859|172997|172872|172999|172874|172980|172855|266
1700084100000|2023-11-15 21:35:00|172998|172873|173003|172878|173024|172899|172997|172872|341
1700084400000|2023-11-15 21:40:00|173003|172878|173003|172878|173015|172890|172998|172873|283
1700084700000|2023-11-15 21:45:00|173003|172878|173052|172927|173052|172927|173000|172875|481
1700085000000|2023-11-15 21:50:00|173052|172926|173063|172938|173085|172960|173040|172915|622
1700085300000|2023-11-15 21:55:00|173063|172938|173027|172902|173067|172942|173016|172891|715
1700085600000|2023-11-15 22:00:00|173027|172902|173191.8|172946.2|173191.8|172946.2|173027|172869.4|53
1700085900000|2023-11-15 22:05:00|173188.9|172948.3|173193.9|172896.1|173237.4|172959|173164.8|172886.5|79
1700086200000|2023-11-15 22:10:00|173185.7|172893.6|173210.1|172937.3|173235.6|172947.3|173181.6|172893.6|159
1700086500000|2023-11-15 22:15:00|173210|172937.4|173203.8|172926.4|173216.9|172937.6|173203.4|172908.5|99
1700086800000|2023-11-15 22:20:00|173203.7|172927.4|173186.2|172935.8|173213.5|172941.8|173186.2|172922.6|166
1700087100000|2023-11-15 22:25:00|173186.1|172935.5|173153.9|172897|173186.1|172937.1|173146.9|172884.6|139
1700087400000|2023-11-15 22:30:00|173153.7|172899|173143.3|172884.3|173155.4|172901.4|173136.2|172880.4|182
1700087700000|2023-11-15 22:35:00|173143.2|172884.4|173140.5|172876.7|173144.9|172886.8|173138.5|172875.6|109
1700088000000|2023-11-15 22:40:00|173140.7|172877.2|173113.6|172889.5|173141.1|172891.8|173112.7|172871.1|105
1700088300000|2023-11-15 22:45:00|173108.1|172888.5|173111.8|172872.8|173116.8|172888.5|173106.6|172866.1|98
1700088600000|2023-11-15 22:50:00|173104.2|172889.7|173103.3|172888.2|173106|172893.9|173100.6|172883.1|93
1700088900000|2023-11-15 22:55:00|173103.6|172886.6|173122.3|172954|173146.7|172954.1|173100|172861.7|205
1700089200000|2023-11-15 23:00:00|173138.6|172950.5|173136.7|173011.7|173144.2|173019.2|173118.2|172936.1|217
1700089500000|2023-11-15 23:05:00|173136.8|173011.8|173130.2|173005.2|173137|173012|173125.8|173000.8|147
1700089800000|2023-11-15 23:10:00|173128.4|173003.4|173106.6|172981.6|173129.3|173004.3|173097.7|172972.7|156
1700090100000|2023-11-15 23:15:00|173105.4|172980.4|173072.5|172947.5|173106.9|172981.9|173065.6|172940.6|255
1700090400000|2023-11-15 23:20:00|173075.2|172950.2|173078|172953|173078.9|172953.9|173065.5|172940.5|159
1700090700000|2023-11-15 23:25:00|173077.8|172952.8|173076.7|172951.7|173080.1|172955.1|173070|172945|154
1700091000000|2023-11-15 23:30:00|173075.9|172950.9|173077.6|172952.6|173089.7|172964.7|173071.2|172946.2|182
1700091300000|2023-11-15 23:35:00|173076.1|172951.1|173081.8|172956.8|173085.4|172960.4|173075.7|172950.7|166
1700091600000|2023-11-15 23:40:00|173082.1|172957.1|173080.7|172955.7|173083.8|172958.8|173071.5|172946.5|196
1700091900000|2023-11-15 23:45:00|173080.5|172955.5|173059.7|172934.7|173080.5|172955.5|173056.3|172931.3|158
1700092200000|2023-11-15 23:50:00|173059.6|172934.6|173059.4|172934.4|173062.6|172937.6|173055.9|172930.9|105
1700092500000|2023-11-15 23:55:00|173060.8|172935.8|173056.5|172931.5|173060.8|172935.8|173038.8|172913.8|197
1700092800000|2023-11-16 00:00:00|173055.7|172930.7|173059.6|172934.6|173061.5|172936.5|173045.7|172920.7|301
1700093100000|2023-11-16 00:05:00|173059.4|172934.4|173044.8|172919.8|173062.8|172937.8|173042.4|172917.4|328
1700093400000|2023-11-16 00:10:00|173044.4|172919.4|173025.3|172900.3|173044.4|172919.4|173002.7|172877.7|245
1700093700000|2023-11-16 00:15:00|173025.1|172900.1|173009.2|172884.2|173027.2|172902.2|173004.7|172879.7|246
1700094000000|2023-11-16 00:20:00|173007.2|172882.2|172999|172874|173007.8|172882.8|172991.9|172866.9|168
1700094300000|2023-11-16 00:25:00|172999.3|172874.3|173005.9|172880.9|173020.3|172895.3|172999.3|172874.3|226
1700094600000|2023-11-16 00:30:00|173006.6|172881.6|173000.7|172875.7|173024.5|172899.5|172983.7|172858.7|386
1700094900000|2023-11-16 00:35:00|173001|172876|173029.4|172904.4|173035.6|172910.6|173000.2|172875.2|330
1700095200000|2023-11-16 00:40:00|173029.5|172904.5|173078.3|172953.3|173083.5|172958.5|173029.3|172904.3|314
1700095500000|2023-11-16 00:45:00|173078|172953|173066|172941|173082|172957|173056|172932|506
1700095800000|2023-11-16 00:50:00|173066|172941|173113|172988|173113|172988|173062|172937|715
1700096100000|2023-11-16 00:55:00|173111|172986|173077|172952|173127|173002|173074|172949|1283
1700096400000|2023-11-16 01:00:00|173076|172951|173096|172971|173101|172976|173046|172921|842
1700096700000|2023-11-16 01:05:00|173095|172970|173096|172971|173121|172996|173083|172958|973
1700097000000|2023-11-16 01:10:00|173096|172972|173114|172989|173127|173002|172982|172856|1023
1700097300000|2023-11-16 01:15:00|173113|172988|173158|173034|173163|173038|173113|172988|975
1700097600000|2023-11-16 01:20:00|173159|173034|173112|172987|173162|173037|173079|172954|886
1700097900000|2023-11-16 01:25:00|173112|172987|173152|173027|173167|173042|173112|172987|1043
1700098200000|2023-11-16 01:30:00|173152|173027|173163|173038|173186|173061|173147|173022|1329
1700098500000|2023-11-16 01:35:00|173159|173034|173184|173059|173204|173079|173148|173024|1050
1700098800000|2023-11-16 01:40:00|173184|173059|173159|173034|173184|173059|173147|173022|773
1700099100000|2023-11-16 01:45:00|173159|173034|173177|173052|173188|173063|173148|173023|926
1700099400000|2023-11-16 01:50:00|173176|173051|173263|173138|173265|173140|173176|173051|1366
1700099700000|2023-11-16 01:55:00|173263|173138|173269|173144|173275|173150|173245|173120|1107
1700100000000|2023-11-16 02:00:00|173269|173144|173333|173208|173350|173225|173267|173142|1048
1700100300000|2023-11-16 02:05:00|173333|173208|173394|173269|173395|173270|173318|173193|715
1700100600000|2023-11-16 02:10:00|173395|173270|173388|173263|173395|173270|173341|173216|826
1700100900000|2023-11-16 02:15:00|173387|173262|173285|173160|173393|173268|173281|173156|927
1700101200000|2023-11-16 02:20:00|173285|173160|173248|173123|173299|173174|173240|173115|787
1700101500000|2023-11-16 02:25:00|173240|173114|173242|173117|173271|173146|173234|173109|641
1700101800000|2023-11-16 02:30:00|173246|173121|173306|173181|173309|173184|173240|173115|800
1700102100000|2023-11-16 02:35:00|173307|173182|173314|173188|173374|173249|173302|173176|1076
1700102400000|2023-11-16 02:40:00|173313|173188|173277|173152|173337|173212|173276|173152|845
1700102700000|2023-11-16 02:45:00|173277|173152|173309|173184|173314|173188|173272|173146|663
1700103000000|2023-11-16 02:50:00|173308|173184|173285|173160|173340|173215|173280|173154|1037
1700103300000|2023-11-16 02:55:00|173282|173158|173305|173180|173324|173200|173278|173153|933
1700103600000|2023-11-16 03:00:00|173305|173180|173285|173160|173313|173188|173276|173152|823
1700103900000|2023-11-16 03:05:00|173286|173161|173250|173125|173319|173194|173246|173121|788
1700104200000|2023-11-16 03:10:00|173250|173125|173256|173131|173284|173159|173246|173121|669
1700104500000|2023-11-16 03:15:00|173256|173131|173247|173122|173285|173160|173244|173119|680
1700104800000|2023-11-16 03:20:00|173247|173122|173253|173128|173277|173152|173243|173118|695
1700105100000|2023-11-16 03:25:00|173254|173129|173285|173160|173288|173163|173252|173127|691
1700105400000|2023-11-16 03:30:00|173286|173161|173268|173143|173292|173167|173250|173125|909
1700105700000|2023-11-16 03:35:00|173269|173144|173284|173158|173284|173159|173243|173118|554
1700106000000|2023-11-16 03:40:00|173284|173159|173284|173159|173288|173163|173277|173152|491
1700106300000|2023-11-16 03:45:00|173284|173159|173287|173162|173316|173191|173282|173157|737
1700106600000|2023-11-16 03:50:00|173287|173162|173282|173157|173301|173176|173258|173133|892
1700106900000|2023-11-16 03:55:00|173282|173157|173289|173164|173314|173188|173272|173147|404
1700107200000|2023-11-16 04:00:00|173289|173164|173279|173154|173312|173187|173277|173152|605
1700107500000|2023-11-16 04:05:00|173278|173154|173264|173139|173290|173165|173261|173136|481
1700107800000|2023-11-16 04:10:00|173264|173139|173270|173145|173284|173159|173261|173136|468
1700108100000|2023-11-16 04:15:00|173271|173146|173264|173139|173271|173146|173249|173124|636
1700108400000|2023-11-16 04:20:00|173264|173139|173277|173152|173279|173154|173248|173123|616
1700108700000|2023-11-16 04:25:00|173277|173152|173259|173134|173277|173152|173246|173121|632
1700109000000|2023-11-16 04:30:00|173259|173134|173252|173128|173273|173148|173251|173126|501
1700109300000|2023-11-16 04:35:00|173253|173128|173248|173123|173266|173141|173246|173122|322
1700109600000|2023-11-16 04:40:00|173248|173123|173256|173130|173272|173147|173233|173108|677
1700109900000|2023-11-16 04:45:00|173256|173131|173243|173118|173264|173139|173237|173112|758
1700110200000|2023-11-16 04:50:00|173244|173118|173236|173111|173245|173120|173229|173104|605
1700110500000|2023-11-16 04:55:00|173236|173111|173215|173090|173237|173112|173214|173089|492
1700110800000|2023-11-16 05:00:00|173216|173091|173220|173095|173227|173102|173206|173081|659
1700111100000|2023-11-16 05:05:00|173220|173096|173188|173063|173245|173120|173185|173060|760
1700111400000|2023-11-16 05:10:00|173189|173064|173190|173065|173212|173087|173174|173050|775
1700111700000|2023-11-16 05:15:00|173192|173067|173195|173070|173200|173075|173173|173048|626
1700112000000|2023-11-16 05:20:00|173195|173070|173199|173074|173212|173086|173195|173070|498
1700112300000|2023-11-16 05:25:00|173199|173074|173196|173071|173200|173075|173166|173041|1058
1700112600000|2023-11-16 05:30:00|173197|173072|173187|173062|173198|173072|173171|173046|839
1700112900000|2023-11-16 05:35:00|173187|173062|173182|173057|173197|173072|173169|173044|1038
1700113200000|2023-11-16 05:40:00|173183|173058|173186|173061|173198|173073|173172|173048|1081
1700113500000|2023-11-16 05:45:00|173187|173062|173188|173063|173200|173075|173181|173056|893
1700113800000|2023-11-16 05:50:00|173188|173063|173227|173102|173227|173102|173186|173061|1035
1700114100000|2023-11-16 05:55:00|173227|173102|173201|173076|173234|173108|173191|173066|748
1700114400000|2023-11-16 06:00:00|173201|173076|173171|173046|173204|173079|173161|173036|1643
1700114700000|2023-11-16 06:05:00|173171|173046|173164|173038|173183|173058|173157|173032|800
1700115000000|2023-11-16 06:10:00|173164|173039|173147|173022|173178|173053|173136|173010|892
1700115300000|2023-11-16 06:15:00|173147|173022|173133|173008|173157|173032|173123|172998|1267
1700115600000|2023-11-16 06:20:00|173133|173008|173144|173019|173148|173023|173112|172987|800
1700115900000|2023-11-16 06:25:00|173144|173019|173168|173043|173169|173044|173109|172984|843
1700116200000|2023-11-16 06:30:00|173167|173042|173182|173057|173186|173060|173146|173021|1372
1700116500000|2023-11-16 06:35:00|173182|173057|173186|173061|173188|173064|173163|173038|1082
1700116800000|2023-11-16 06:40:00|173183|173058|173143|173018|173186|173061|173133|173008|1140
1700117100000|2023-11-16 06:45:00|173143|173018|173101|172976|173161|173036|173093|172968|907
1700117400000|2023-11-16 06:50:00|173098|172974|173094|172969|173114|172989|173091|172966|1293
1700117700000|2023-11-16 06:55:00|173094|172969|173095|172970|173111|172986|173087|172962|1650
1700118000000|2023-11-16 07:00:00|173094|172969|173037|172912|173105|172980|173010|172885|1518
1700118300000|2023-11-16 07:05:00|173038|172913|173085|172960|173088|172964|173037|172912|1409
1700118600000|2023-11-16 07:10:00|173085|172960|173065|172940|173098|172973|173062|172937|1144
1700118900000|2023-11-16 07:15:00|173065|172940|173164|173039|173165|173040|173064|172938|1203
1700119200000|2023-11-16 07:20:00|173164|173039|173157|173032|173178|173053|173151|173026|932
1700119500000|2023-11-16 07:25:00|173157|173032|173126|173001|173174|173049|173125|173000|640
1700119800000|2023-11-16 07:30:00|173126|173001|173109|172984|173143|173018|173066|172941|1030
1700120100000|2023-11-16 07:35:00|173110|172985|173207|173082|173216|173091|173110|172985|1244
1700120400000|2023-11-16 07:40:00|173207|173082|173102|172977|173213|173088|173093|172968|1058
1700120700000|2023-11-16 07:45:00|173102|172977|173135|173010|173136|173011|173083|172958|1171
1700121000000|2023-11-16 07:50:00|173135|173010|173142|173017|173162|173037|173098|172973|1058
1700121300000|2023-11-16 07:55:00|173142|173017|173155|173030|173187|173062|173138|173013|1178
1700121600000|2023-11-16 08:00:00|173156|173031|173085|172960|173160|173035|173070|172945|1945
1700121900000|2023-11-16 08:05:00|173085|172960|173131|173006|173152|173027|173082|172957|1666
1700122200000|2023-11-16 08:10:00|173132|173007|173104|172979|173194|173069|173097|172972|1542
1700122500000|2023-11-16 08:15:00|173104|172979|173057|172932|173112|172987|173032|172907|1428
1700122800000|2023-11-16 08:20:00|173056|172931|173007|172882|173059|172934|173004|172879|1476
1700123100000|2023-11-16 08:25:00|173009|172884|172970|172845|173027|172902|172938|172813|1482
1700123400000|2023-11-16 08:30:00|172969|172844|172954|172829|173042|172916|172940|172816|2152
1700123700000|2023-11-16 08:35:00|172954|172829|172970|172845|172989|172864|172930|172805|1802
1700124000000|2023-11-16 08:40:00|172970|172846|172978|172853|173006|172881|172940|172815|1415
1700124300000|2023-11-16 08:45:00|172978|172853|173013|172888|173039|172914|172937|172812|1471
1700124600000|2023-11-16 08:50:00|173013|172888|172979|172854|173013|172888|172949|172824|881
1700124900000|2023-11-16 08:55:00|172978|172853|172957|172832|173009|172884|172954|172829|1161
1700125200000|2023-11-16 09:00:00|172957|172832|172979|172854|172996|172871|172942|172817|1395
1700125500000|2023-11-16 09:05:00|172979|172854|172947|172822|173004|172879|172924|172799|1508
1700125800000|2023-11-16 09:10:00|172946|172822|172879|172754|172953|172828|172866|172741|1227
1700126100000|2023-11-16 09:15:00|172880|172755|172668|172543|172884|172758|172659|172534|2016
1700126400000|2023-11-16 09:20:00|172668|172543|172702|172577|172724|172598|172660|172535|626
1700126700000|2023-11-16 09:25:00|172702|172577|172694|172569|172779|172654|172666|172541|1123
1700127000000|2023-11-16 09:30:00|172695|172570|172770|172645|172770|172645|172695|172570|1020
1700127300000|2023-11-16 09:35:00|172771|172646|172891|172766|172895|172770|172769|172644|1152
1700127600000|2023-11-16 09:40:00|172891|172766|172882|172758|172891|172766|172809|172684|1375
1700127900000|2023-11-16 09:45:00|172883|172758|172813|172688|172883|172758|172789|172664|1577
1700128200000|2023-11-16 09:50:00|172814|172689|172782|172657|172844|172719|172763|172638|1548
1700128500000|2023-11-16 09:55:00|172783|172658|172807|172682|172813|172688|172762|172637|1199
1700128800000|2023-11-16 10:00:00|172808|172683|172826|172702|172852|172726|172779|172654|1291
1700129100000|2023-11-16 10:05:00|172826|172701|172820|172695|172853|172728|172819|172694|1087
1700129400000|2023-11-16 10:10:00|172819|172694|172890|172765|172914|172789|172817|172692|1147
1700129700000|2023-11-16 10:15:00|172890|172766|172889|172764|172943|172818|172877|172752|959
1700130000000|2023-11-16 10:20:00|172889|172764|172886|172761|172908|172783|172870|172745|656
1700130300000|2023-11-16 10:25:00|172885|172760|172875|172750|172909|172784|172855|172730|870
1700130600000|2023-11-16 10:30:00|172874|172750|172914|172789|172916|172791|172872|172747|793
1700130900000|2023-11-16 10:35:00|172914|172789|172917|172792|172939|172814|172870|172745|1124
1700131200000|2023-11-16 10:40:00|172918|172792|172962|172837|173003|172878|172897|172772|1349
1700131500000|2023-11-16 10:45:00|172961|172836|172913|172788|172961|172836|172906|172781|904
1700131800000|2023-11-16 10:50:00|172913|172788|172881|172756|172914|172789|172870|172745|1158
1700132100000|2023-11-16 10:55:00|172881|172756|172900|172775|172944|172819|172880|172755|1572
1700132400000|2023-11-16 11:00:00|172899|172774|172840|172715|172913|172788|172831|172706|1310
1700132700000|2023-11-16 11:05:00|172841|172716|172849|172724|172871|172746|172833|172708|932
1700133000000|2023-11-16 11:10:00|172849|172724|172764|172639|172882|172757|172758|172633|997
1700133300000|2023-11-16 11:15:00|172764|172639|172640|172515|172767|172642|172640|172515|1331
1700133600000|2023-11-16 11:20:00|172640|172516|172622|172497|172670|172545|172584|172459|1561
1700133900000|2023-11-16 11:25:00|172624|172499|172628|172502|172692|172568|172610|172485|1423
1700134200000|2023-11-16 11:30:00|172624|172499|172637|172512|172683|172558|172602|172477|1708
1700134500000|2023-11-16 11:35:00|172635|172510|172659|172534|172667|172542|172622|172498|899
1700134800000|2023-11-16 11:40:00|172659|172534|172734|172609|172739|172614|172657|172532|841
1700135100000|2023-11-16 11:45:00|172734|172608|172819|172694|172856|172731|172720|172595|1506
1700135400000|2023-11-16 11:50:00|172819|172694|172823|172698|172856|172731|172814|172689|1173
1700135700000|2023-11-16 11:55:00|172824|172699|172772|172647|172833|172708|172769|172644|803
1700136000000|2023-11-16 12:00:00|172772|172647|172675|172550|172810|172685|172673|172548|1974
1700136300000|2023-11-16 12:05:00|172675|172550|172823|172698|172871|172746|172670|172546|2321
1700136600000|2023-11-16 12:10:00|172823|172698|172850|172724|172873|172748|172791|172666|2495
1700136900000|2023-11-16 12:15:00|172849|172724|172901|172776|172918|172793|172835|172710|1246
1700137200000|2023-11-16 12:20:00|172900|172775|172912|172787|173051|172926|172874|172749|1873
1700137500000|2023-11-16 12:25:00|172912|172787|172821|172696|172913|172788|172768|172643|1815
1700137800000|2023-11-16 12:30:00|172822|172696|172750|172625|172822|172697|172690|172565|1756
1700138100000|2023-11-16 12:35:00|172750|172626|172931|172806|172934|172809|172748|172623|1684
1700138400000|2023-11-16 12:40:00|172931|172806|172888|172763|172972|172847|172874|172749|1640
1700138700000|2023-11-16 12:45:00|172890|172766|172834|172708|172913|172788|172786|172662|1515
1700139000000|2023-11-16 12:50:00|172834|172709|172971|172846|172974|172849|172827|172702|1792
1700139300000|2023-11-16 12:55:00|172970|172845|172891|172766|172983|172858|172847|172722|1811
1700139600000|2023-11-16 13:00:00|172892|172767|172840|172715|172901|172776|172806|172681|2403
1700139900000|2023-11-16 13:05:00|172838|172713|172793|172743|172880|172755|172758|172666|1690
1700140200000|2023-11-16 13:10:00|172793|172743|172906|172781|172925|172836|172742|172638|1529
1700140500000|2023-11-16 13:15:00|172905|172780|172838|172712|172908|172783|172805|172680|1659
1700140800000|2023-11-16 13:20:00|172837|172712|172691|172566|172837|172762|172679|172554|1723
1700141100000|2023-11-16 13:25:00|172691|172566|172724|172599|172793|172668|172650|172525|1511
1700141400000|2023-11-16 13:30:00|172723|172598|172449|172324|172723|172598|172437|172312|2271
1700141700000|2023-11-16 13:35:00|172450|172325|172418|172293|172546|172421|172373|172252|2371
1700142000000|2023-11-16 13:40:00|172418|172293|172424|172299|172537|172412|172365|172260|2248
1700142300000|2023-11-16 13:45:00|172424|172299|172362|172237|172437|172312|172277|172152|2369
1700142600000|2023-11-16 13:50:00|172362|172237|172431|172306|172473|172348|172350|172225|1997
1700142900000|2023-11-16 13:55:00|172431|172306|172318|172193|172431|172306|172254|172133|2384
1700143200000|2023-11-16 14:00:00|172320|172195|172741|172616|172749|172624|172301|172176|2799
1700143500000|2023-11-16 14:05:00|172738|172613|172682|172557|172804|172679|172631|172506|2516
1700143800000|2023-11-16 14:10:00|172682|172557|172707|172582|172747|172622|172678|172552|1784
1700144100000|2023-11-16 14:15:00|172706|172581|172900|172774|172904|172779|172620|172495|2380
1700144400000|2023-11-16 14:20:00|172900|172775|172872|172747|172903|172804|172769|172681|2252
1700144700000|2023-11-16 14:25:00|172871|172746|172920|172795|172979|172854|172871|172746|2129
1700145000000|2023-11-16 14:30:00|172918|172793|172652|172527|172918|172793|172613|172488|2430
1700145300000|2023-11-16 14:35:00|172652|172527|172679|172554|172687|172587|172575|172450|2590
1700145600000|2023-11-16 14:40:00|172679|172554|172733|172608|172812|172712|172618|172526|2770
1700145900000|2023-11-16 14:45:00|172734|172609|172683|172558|172739|172614|172575|172454|2511
1700146200000|2023-11-16 14:50:00|172683|172558|172785|172660|172820|172728|172548|172450|2593
1700146500000|2023-11-16 14:55:00|172785|172660|172736|172611|172809|172720|172699|172596|1947
1700146800000|2023-11-16 15:00:00|172736|172610|172728|172603|172806|172709|172652|172527|2317
1700147100000|2023-11-16 15:05:00|172728|172603|172555|172430|172732|172607|172532|172408|2315
1700147400000|2023-11-16 15:10:00|172555|172430|172691|172566|172692|172567|172496|172430|2414
1700147700000|2023-11-16 15:15:00|172691|172566|172671|172546|172741|172621|172612|172518|2632
1700148000000|2023-11-16 15:20:00|172671|172546|172516|172391|172671|172574|172511|172386|2476
1700148300000|2023-11-16 15:25:00|172515|172390|172631|172506|172638|172513|172513|172388|2165
1700148600000|2023-11-16 15:30:00|172631|172506|172592|172467|172640|172516|172519|172394|2428
1700148900000|2023-11-16 15:35:00|172592|172466|172543|172418|172657|172538|172486|172414|2257
1700149200000|2023-11-16 15:40:00|172543|172418|172743|172618|172788|172662|172520|172417|2153
1700149500000|2023-11-16 15:45:00|172742|172618|172699|172574|172756|172667|172655|172557|2420
1700149800000|2023-11-16 15:50:00|172699|172574|172786|172661|172810|172725|172696|172574|2351
1700150100000|2023-11-16 15:55:00|172786|172661|172618|172493|172810|172685|172611|172491|2461
1700150400000|2023-11-16 16:00:00|172619|172494|172683|172633|172736|172636|172563|172479|2286
1700150700000|2023-11-16 16:05:00|172683|172633|172694|172569|172760|172636|172617|172534|2490
1700151000000|2023-11-16 16:10:00|172694|172569|172817|172692|172953|172828|172675|172550|2606
1700151300000|2023-11-16 16:15:00|172818|172693|172964|172839|172970|172862|172804|172679|2359
1700151600000|2023-11-16 16:20:00|172964|172839|173118|172993|173121|172996|172951|172826|2298
1700151900000|2023-11-16 16:25:00|173118|172993|173224|173099|173304|173179|173077|172952|2289
1700152200000|2023-11-16 16:30:00|173224|173099|173219|173094|173383|173258|173155|173030|2806
1700152500000|2023-11-16 16:35:00|173220|173095|173265|173215|173304|173225|173211|173086|2055
1700152800000|2023-11-16 16:40:00|173264|173214|173230|173180|173363|173242|173208|173094|2612
1700153100000|2023-11-16 16:45:00|173230|173180|173168|173118|173269|173180|173123|172998|2339
1700153400000|2023-11-16 16:50:00|173168|173118|173275|173150|173280|173194|173133|173031|2566
1700153700000|2023-11-16 16:55:00|173274|173149|173109|172984|173304|173179|173082|172984|2004
1700154000000|2023-11-16 17:00:00|173110|172985|172996|172870|173127|173041|172985|172860|2961
1700154300000|2023-11-16 17:05:00|172995|172870|172939|172814|173036|172934|172869|172781|2665
1700154600000|2023-11-16 17:10:00|172939|172814|172807|172682|172972|172883|172793|172668|2598
1700154900000|2023-11-16 17:15:00|172807|172682|172780|172655|172838|172713|172746|172621|2419
1700155200000|2023-11-16 17:20:00|172780|172655|172738|172614|172783|172691|172681|172571|1983
1700155500000|2023-11-16 17:25:00|172737|172612|172591|172541|172740|172615|172572|172480|1934
1700155800000|2023-11-16 17:30:00|172592|172542|172712|172587|172825|172707|172591|172512|2702
1700156100000|2023-11-16 17:35:00|172712|172587|172706|172581|172731|172616|172618|172530|1933
1700156400000|2023-11-16 17:40:00|172706|172581|172647|172597|172744|172654|172627|172547|1888
1700156700000|2023-11-16 17:45:00|172647|172597|172695|172645|172716|172648|172618|172535|2011
1700157000000|2023-11-16 17:50:00|172695|172645|172616|172490|172736|172646|172577|172488|1728
1700157300000|2023-11-16 17:55:00|172617|172492|172561|172436|172629|172504|172502|172410|1286
1700157600000|2023-11-16 18:00:00|172562|172437|172413|172288|172566|172441|172325|172200|2410
1700157900000|2023-11-16 18:05:00|172413|172288|172354|172304|172417|172309|172289|172164|2778
1700158200000|2023-11-16 18:10:00|172354|172304|172356|172306|172401|172315|172312|172254|1892
1700158500000|2023-11-16 18:15:00|172357|172307|172489|172364|172502|172407|172342|172292|1898
1700158800000|2023-11-16 18:20:00|172490|172365|172363|172313|172538|172419|172360|172310|2581
1700159100000|2023-11-16 18:25:00|172363|172313|172458|172333|172474|172384|172308|172225|2207
1700159400000|2023-11-16 18:30:00|172458|172333|172464|172339|172472|172382|172376|172282|1872
1700159700000|2023-11-16 18:35:00|172464|172339|172405|172280|172469|172372|172335|172247|2037
1700160000000|2023-11-16 18:40:00|172407|172282|172438|172313|172463|172361|172383|172275|2115
1700160300000|2023-11-16 18:45:00|172436|172311|172570|172445|172650|172525|172422|172311|1829
1700160600000|2023-11-16 18:50:00|172570|172444|172487|172437|172594|172498|172486|172375|1833
1700160900000|2023-11-16 18:55:00|172487|172437|172552|172427|172559|172466|172457|172379|2356
1700161200000|2023-11-16 19:00:00|172552|172427|172425|172375|172557|172432|172413|172342|2562
1700161500000|2023-11-16 19:05:00|172428|172378|172524|172400|172528|172436|172426|172356|1446
1700161800000|2023-11-16 19:10:00|172525|172400|172491|172366|172529|172430|172451|172360|2089
1700162100000|2023-11-16 19:15:00|172491|172366|172385|172335|172495|172370|172381|172302|1648
1700162400000|2023-11-16 19:20:00|172385|172335|172386|172261|172411|172338|172333|172252|1376
1700162700000|2023-11-16 19:25:00|172386|172261|172410|172285|172414|172325|172346|172260|1600
1700163000000|2023-11-16 19:30:00|172411|172286|172407|172282|172411|172315|172350|172252|1387
1700163300000|2023-11-16 19:35:00|172407|172282|172343|172218|172407|172289|172306|172187|2075
1700163600000|2023-11-16 19:40:00|172343|172218|172384|172259|172404|172316|172326|172213|1857
1700163900000|2023-11-16 19:45:00|172383|172258|172507|172382|172530|172437|172362|172257|1855
1700164200000|2023-11-16 19:50:00|172507|172382|172648|172523|172660|172552|172500|172376|2342
1700164500000|2023-11-16 19:55:00|172648|172522|172635|172585|172716|172605|172561|172468|2431
1700164800000|2023-11-16 20:00:00|172635|172585|172723|172598|172739|172639|172607|172512|1992
1700165100000|2023-11-16 20:05:00|172722|172597|172733|172608|172765|172670|172692|172594|2002
1700165400000|2023-11-16 20:10:00|172733|172608|172676|172626|172735|172626|172639|172532|1740
1700165700000|2023-11-16 20:15:00|172676|172626|172634|172584|172738|172640|172631|172566|1539
1700166000000|2023-11-16 20:20:00|172634|172584|172717|172592|172718|172662|172633|172538|1912
1700166300000|2023-11-16 20:25:00|172717|172592|172637|172587|172726|172613|172625|172552|1786
1700166600000|2023-11-16 20:30:00|172637|172587|172580|172455|172677|172587|172560|172452|2217
1700166900000|2023-11-16 20:35:00|172580|172455|172548|172423|172608|172483|172473|172378|1543
1700167200000|2023-11-16 20:40:00|172548|172422|172551|172426|172557|172432|172536|172411|1417
1700167500000|2023-11-16 20:45:00|172550|172426|172540|172415|172554|172456|172492|172382|1670
1700167800000|2023-11-16 20:50:00|172540|172415|172545|172420|172552|172427|172510|172385|2596
1700168100000|2023-11-16 20:55:00|172546|172421|172502|172377|172564|172476|172468|172371|2063
1700168400000|2023-11-16 21:00:00|172501|172376|172421|172296|172501|172376|172416|172292|650
1700168700000|2023-11-16 21:05:00|172421|172296|172388|172262|172424|172299|172384|172259|1207
1700169000000|2023-11-16 21:10:00|172387|172262|172366|172241|172398|172273|172362|172237|517
1700169300000|2023-11-16 21:15:00|172366|172240|172341|172216|172370|172245|172324|172199|667
1700169600000|2023-11-16 21:20:00|172341|172216|172358|172233|172368|172243|172334|172209|496
1700169900000|2023-11-16 21:25:00|172358|172233|172368|172243|172369|172244|172348|172223|664
1700170200000|2023-11-16 21:30:00|172369|172244|172362|172237|172369|172244|172360|172235|701
1700170500000|2023-11-16 21:35:00|172362|172237|172363|172238|172364|172239|172354|172229|1140
1700170800000|2023-11-16 21:40:00|172363|172238|172400|172274|172406|172281|172363|172238|385
1700171100000|2023-11-16 21:45:00|172399|172274|172395|172270|172400|172275|172387|172262|396
1700171400000|2023-11-16 21:50:00|172394|172270|172335|172210|172396|172271|172330|172205|514
1700171700000|2023-11-16 21:55:00|172332|172207|172367|172207|172367|172232|172330|172202|476
1700172000000|2023-11-16 22:00:00|172497.7|172187.7|172586.2|172276.2|172586.2|172276.2|172494.7|172184.7|17
1700172300000|2023-11-16 22:05:00|172586.3|172276.3|172587.7|172277.7|172650.5|172340.5|172585.6|172275.6|68
1700172600000|2023-11-16 22:10:00|172588.3|172278.3|172600.2|172290.2|172610.4|172300.4|172574.6|172264.6|70
1700172900000|2023-11-16 22:15:00|172603.9|172293.9|172565.3|172255.3|172606.4|172296.4|172565.3|172255.3|35
1700173200000|2023-11-16 22:20:00|172565|172255|172599.8|172289.8|172612.5|172302.5|172560|172250|44
1700173500000|2023-11-16 22:25:00|172600.9|172290.9|172600.7|172290.7|172601.4|172291.4|172595.4|172285.4|50
1700173800000|2023-11-16 22:30:00|172598.2|172288.2|172550.2|172240.2|172600.7|172290.7|172549.8|172239.8|165
1700174100000|2023-11-16 22:35:00|172550.3|172240.3|172544.5|172234.5|172568.2|172258.2|172538.1|172228.1|74
1700174400000|2023-11-16 22:40:00|172544.4|172234.4|172578.5|172268.5|172579.2|172269.2|172544|172234|108
1700174700000|2023-11-16 22:45:00|172592|172282|172586|172276|172619|172309|172548|172238|968
1700175000000|2023-11-16 22:50:00|172584|172274|172622|172312|172623|172313|172569|172259|1400
1700175300000|2023-11-16 22:55:00|172621|172311|172611|172301|172621|172311|172570|172260|954
1700175600000|2023-11-16 23:00:00|172597.3|172287.3|172425|172300|172618.3|172308.3|172419.9|172254.1|388
1700175900000|2023-11-16 23:05:00|172422.4|172297.4|172426.4|172301.4|172427.4|172302.4|172420.6|172295.6|149
1700176200000|2023-11-16 23:10:00|172427.2|172302.2|172440.7|172315.7|172445.2|172320.2|172426.4|172301.4|144
1700176500000|2023-11-16 23:15:00|172443|172318|172410|172285|172445|172320|172406|172281|224
1700176800000|2023-11-16 23:20:00|172410|172285|172420|172295|172425|172300|172409|172284|160
1700177100000|2023-11-16 23:25:00|172420|172295|172411|172286|172427|172332|172382|172277|214
1700177400000|2023-11-16 23:30:00|172407.7|172282.7|172417.7|172292.7|172422.1|172297.1|172405|172280|83
1700177700000|2023-11-16 23:35:00|172417.5|172292.5|172407.6|172282.6|172421.1|172296.1|172406.9|172281.9|56
1700178000000|2023-11-16 23:40:00|172411.6|172286.6|172419.5|172294.5|172420|172295|172407.6|172282.6|58
1700178300000|2023-11-16 23:45:00|172414|172289|172439.6|172314.6|172441.3|172316.3|172414|172289|81
1700178600000|2023-11-16 23:50:00|172439.8|172314.8|172463.5|172338.5|172466.9|172341.9|172432.8|172307.8|125
1700178900000|2023-11-16 23:55:00|172463|172338|172471.9|172346.9|172484.3|172359.3|172447.8|172322.8|154
1700179200000|2023-11-17 00:00:00|172472.3|172347.3|172447.1|172322.1|172476.5|172351.5|172438.2|172313.2|159
1700179500000|2023-11-17 00:05:00|172447.7|172322.7|172434|172309|172449|172324|172411.6|172286.6|194
1700179800000|2023-11-17 00:10:00|172433.9|172308.9|172427.3|172302.3|172434.2|172309.2|172418.8|172293.8|251
1700180100000|2023-11-17 00:15:00|172427.4|172302.4|172448.9|172323.9|172466.5|172341.5|172426.4|172301.4|243
1700180400000|2023-11-17 00:20:00|172451.5|172326.5|172451.9|172326.9|172454.2|172329.2|172447.5|172322.5|200
1700180700000|2023-11-17 00:25:00|172452|172327|172451.6|172326.6|172453.1|172328.1|172447|172322|141
1700181000000|2023-11-17 00:30:00|172451.2|172326.2|172421.5|172296.5|172454.9|172329.9|172408.6|172283.6|237
1700181300000|2023-11-17 00:35:00|172421.4|172296.4|172416.5|172291.5|172423.7|172298.7|172411.9|172286.9|140
1700181600000|2023-11-17 00:40:00|172416.2|172291.2|172415.3|172290.3|172418.9|172293.9|172412.4|172287.4|181
1700181900000|2023-11-17 00:45:00|172416|172291|172426.3|172301.3|172449.6|172324.6|172412.4|172287.4|330
1700182200000|2023-11-17 00:50:00|172426|172301|172385.4|172260.4|172426.8|172301.8|172382.6|172257.6|310
1700182500000|2023-11-17 00:55:00|172383.9|172258.9|172382.1|172257.1|172388.5|172263.5|172377.7|172252.7|326
1700182800000|2023-11-17 01:00:00|172381.5|172256.5|172375.9|172250.9|172393.6|172268.6|172355|172230|384
1700183100000|2023-11-17 01:05:00|172367.2|172242.2|172415.5|172290.5|172437.3|172312.3|172356.8|172231.8|481
1700183400000|2023-11-17 01:10:00|172415.4|172290.4|172417.5|172292.5|172419.8|172294.8|172384.8|172259.8|430
1700183700000|2023-11-17 01:15:00|172418|172293|172413|172288|172425|172300|172406|172281|699
1700184000000|2023-11-17 01:20:00|172413|172288|172383|172258|172422|172298|172381|172256|598
1700184300000|2023-11-17 01:25:00|172383|172258|172486|172361|172546|172421|172380|172255|743
1700184600000|2023-11-17 01:30:00|172487|172362|172407|172282|172492|172367|172400|172274|999
1700184900000|2023-11-17 01:35:00|172401|172276|172362|172237|172424|172298|172279|172154|648
1700185200000|2023-11-17 01:40:00|172362|172236|172392|172267|172396|172271|172356|172231|1013
1700185500000|2023-11-17 01:45:00|172392|172267|172362|172237|172394|172269|172360|172235|819
1700185800000|2023-11-17 01:50:00|172362|172237|172350|172226|172371|172246|172333|172208|816
1700186100000|2023-11-17 01:55:00|172351|172226|172343|172218|172382|172257|172336|172212|1219
1700186400000|2023-11-17 02:00:00|172341|172216|172311|172186|172358|172233|172307|172182|766
1700186700000|2023-11-17 02:05:00|172311|172186|172356|172230|172361|172236|172310|172185|777
1700187000000|2023-11-17 02:10:00|172356|172231|172335|172210|172367|172242|172333|172208|582
1700187300000|2023-11-17 02:15:00|172336|172211|172356|172231|172368|172244|172336|172211|742
1700187600000|2023-11-17 02:20:00|172356|172231|172349|172224|172365|172240|172333|172208|1002
1700187900000|2023-11-17 02:25:00|172349|172224|172354|172228|172371|172246|172348|172223|665
1700188200000|2023-11-17 02:30:00|172354|172229|172363|172238|172366|172241|172349|172224|744
1700188500000|2023-11-17 02:35:00|172362|172238|172354|172229|172363|172238|172350|172225|705
1700188800000|2023-11-17 02:40:00|172354|172229|172368|172243|172380|172255|172354|172229|596
1700189100000|2023-11-17 02:45:00|172366|172241|172362|172237|172368|172243|172352|172228|828
1700189400000|2023-11-17 02:50:00|172363|172238|172315|172190|172370|172244|172314|172189|1024
1700189700000|2023-11-17 02:55:00|172315|172190|172291|172166|172328|172203|172283|172158|655
1700190000000|2023-11-17 03:00:00|172291|172166|172288|172164|172298|172173|172269|172144|888
1700190300000|2023-11-17 03:05:00|172289|172164|172302|172177|172303|172178|172279|172154|955
1700190600000|2023-11-17 03:10:00|172302|172177|172274|172150|172303|172178|172272|172147|373
1700190900000|2023-11-17 03:15:00|172274|172149|172291|172166|172297|172172|172274|172149|860
1700191200000|2023-11-17 03:20:00|172292|172167|172290|172165|172295|172170|172275|172150|824
1700191500000|2023-11-17 03:25:00|172290|172165|172290|172165|172305|172180|172285|172160|700
1700191800000|2023-11-17 03:30:00|172289.9|172164.9|172305.5|172180.5|172306.4|172181.4|172288.4|172163.4|394
1700192100000|2023-11-17 03:35:00|172305.6|172180.6|172297.8|172172.8|172306.7|172181.7|172296.2|172171.2|329
1700192400000|2023-11-17 03:40:00|172297.7|172172.7|172305.7|172180.7|172307.4|172182.4|172297.1|172172.1|416
1700192700000|2023-11-17 03:45:00|172305.4|172180.4|172311.6|172186.6|172319.8|172194.8|172295.2|172170.2|408
1700193000000|2023-11-17 03:50:00|172311.5|172186.5|172307.4|172182.4|172314.3|172189.3|172298.2|172173.2|366
1700193300000|2023-11-17 03:55:00|172307.8|172182.8|172302.2|172177.2|172311.8|172186.8|172299|172174|296
1700193600000|2023-11-17 04:00:00|172302|172177|172306|172181|172310|172185|172297|172172|741
1700193900000|2023-11-17 04:05:00|172306|172181|172308|172183|172309|172184|172303|172178|532
1700194200000|2023-11-17 04:10:00|172308|172183|172327|172202|172328|172203|172302|172176|594
1700194500000|2023-11-17 04:15:00|172327|172202|172339|172214|172339|172214|172324|172199|503
1700194800000|2023-11-17 04:20:00|172338|172213|172360|172235|172369|172244|172336|172211|375
1700195100000|2023-11-17 04:25:00|172361|172236|172337|172212|172362|172237|172325|172200|993
1700195400000|2023-11-17 04:30:00|172336|172212|172364|172239|172366|172241|172322|172197|595
1700195700000|2023-11-17 04:35:00|172364|172239|172332|172207|172368|172243|172331|172206|601
1700196000000|2023-11-17 04:40:00|172332|172207|172338|172214|172360|172235|172332|172206|517
1700196300000|2023-11-17 04:45:00|172339|172214|172328|172203|172354|172229|172303|172178|666
1700196600000|2023-11-17 04:50:00|172328|172203|172322|172197|172334|172209|172300|172175|638
1700196900000|2023-11-17 04:55:00|172322|172197|172306|172181|172323|172198|172295|172170|891
1700197200000|2023-11-17 05:00:00|172306|172181|172337|172212|172337|172212|172300|172175|846
1700197500000|2023-11-17 05:05:00|172336|172212|172342|172217|172366|172241|172331|172206|1107
1700197800000|2023-11-17 05:10:00|172342|172217|172348|172224|172354|172229|172337|172212|932
1700198100000|2023-11-17 05:15:00|172348|172223|172333|172208|172350|172225|172327|172202|976
1700198400000|2023-11-17 05:20:00|172332|172207|172367|172242|172370|172245|172324|172199|1009
1700198700000|2023-11-17 05:25:00|172366|172241|172363|172238|172371|172246|172352|172227|1031
1700199000000|2023-11-17 05:30:00|172363|172238|172370|172245|172374|172249|172354|172229|807
1700199300000|2023-11-17 05:35:00|172370|172245|172371|172246|172374|172250|172359|172234|999
1700199600000|2023-11-17 05:40:00|172372|172247|172363|172238|172372|172247|172352|172227|845
1700199900000|2023-11-17 05:45:00|172363|172238|172371|172246|172372|172247|172332|172207|884
1700200200000|2023-11-17 05:50:00|172371|172246|172357|172232|172372|172246|172333|172208|1122
1700200500000|2023-11-17 05:55:00|172357|172232|172361|172236|172366|172241|172331|172206|1071
1700200800000|2023-11-17 06:00:00|172359|172234|172338|172213|172360|172235|172329|172204|2074
1700201100000|2023-11-17 06:05:00|172338|172213|172342|172217|172344|172219|172332|172207|1416
1700201400000|2023-11-17 06:10:00|172342|172217|172333|172208|172356|172231|172331|172206|1293
1700201700000|2023-11-17 06:15:00|172333|172208|172353|172228|172355|172230|172333|172208|1225
1700202000000|2023-11-17 06:20:00|172353|172228|172360|172235|172361|172236|172333|172208|1406
1700202300000|2023-11-17 06:25:00|172361|172236|172359|172234|172378|172253|172354|172229|1631
1700202600000|2023-11-17 06:30:00|172358.9|172233.9|172350.2|172225.2|172362.1|172237.1|172347.5|172222.5|536
1700202900000|2023-11-17 06:35:00|172350.7|172225.7|172350.1|172225.1|172355.1|172230.1|172347.3|172222.3|219
1700203200000|2023-11-17 06:40:00|172350.2|172225.2|172354.4|172229.4|172356.2|172231.2|172350|172225|203
1700203500000|2023-11-17 06:45:00|172354|172229|172324|172199|172373|172248|172320|172195|1598
1700203800000|2023-11-17 06:50:00|172323|172198|172360|172235|172368|172243|172323|172198|1813
1700204100000|2023-11-17 06:55:00|172359|172234|172360|172236|172366|172241|172357|172232|3266
1700204400000|2023-11-17 07:00:00|172358|172233|172416|172291|172425|172300|172354|172229|867
1700204700000|2023-11-17 07:05:00|172417|172292|172444|172320|172449|172324|172392|172267|1024
1700205000000|2023-11-17 07:10:00|172445|172320|172455|172330|172488|172363|172437|172312|1297
1700205300000|2023-11-17 07:15:00|172454|172329|172455|172330|172491|172366|172440|172315|939
1700205600000|2023-11-17 07:20:00|172455|172330|172410|172285|172456|172331|172406|172281|738
1700205900000|2023-11-17 07:25:00|172410|172285|172315|172190|172431|172306|172314|172190|1227
1700206200000|2023-11-17 07:30:00|172314|172189|172330|172206|172362|172238|172314|172189|1109
1700206500000|2023-11-17 07:35:00|172331|172206|172236|172112|172335|172210|172228|172103|1036
1700206800000|2023-11-17 07:40:00|172237|172112|172312|172187|172320|172195|172236|172111|1133
1700207100000|2023-11-17 07:45:00|172312|172187|172272|172148|172317|172192|172269|172144|1043
1700207400000|2023-11-17 07:50:00|172272|172147|172290|172165|172305|172180|172271|172146|800
1700207700000|2023-11-17 07:55:00|172290|172165|172305|172180|172322|172197|172268|172144|1007
1700208000000|2023-11-17 08:00:00|172303|172178|172208|172083|172333|172208|172181|172056|1682
1700208300000|2023-11-17 08:05:00|172208|172083|172259|172134|172305|172180|172204|172079|1531
1700208600000|2023-11-17 08:10:00|172259|172134|172416|172291|172552|172427|172256|172131|2590
1700208900000|2023-11-17 08:15:00|172416|172291|172388|172263|172453|172328|172377|172252|1480
1700209200000|2023-11-17 08:20:00|172388|172263|172340|172215|172418|172293|172302|172177|1332
1700209500000|2023-11-17 08:25:00|172340|172215|172385|172260|172386|172261|172309|172184|1171
1700209800000|2023-11-17 08:30:00|172384|172259|172222|172097|172385|172260|172212|172087|1526
1700210100000|2023-11-17 08:35:00|172222|172097|172253|172128|172289|172164|172222|172097|1486
1700210400000|2023-11-17 08:40:00|172253|172128|172286|172160|172294|172169|172245|172120|1288
1700210700000|2023-11-17 08:45:00|172286|172161|172374|172249|172379|172254|172282|172157|1625
1700211000000|2023-11-17 08:50:00|172374|172249|172223|172098|172391|172266|172186|172061|2109
1700211300000|2023-11-17 08:55:00|172223|172098|172277|172152|172282|172156|172212|172087|1340
1700211600000|2023-11-17 09:00:00|172276|172151|172213|172088|172297|172172|172211|172086|1208
1700211900000|2023-11-17 09:05:00|172213|172088|172196|172070|172223|172098|172172|172047|1148
1700212200000|2023-11-17 09:10:00|172198|172073|172188|172063|172234|172109|172180|172055|1235
1700212500000|2023-11-17 09:15:00|172187|172062|172223|172098|172242|172117|172185|172060|1466
1700212800000|2023-11-17 09:20:00|172223|172098|172295|172170|172301|172176|172222|172098|1238
1700213100000|2023-11-17 09:25:00|172295|172170|172239|172114|172307|172182|172216|172091|1201
1700213400000|2023-11-17 09:30:00|172239|172114|172254|172128|172260|172135|172226|172101|1090
1700213700000|2023-11-17 09:35:00|172253|172128|172256|172131|172307|172182|172252|172127|1136
1700214000000|2023-11-17 09:40:00|172257|172132|172227|172102|172263|172138|172203|172078|1053
1700214300000|2023-11-17 09:45:00|172227|172102|172180|172055|172228|172103|172159|172034|879
1700214600000|2023-11-17 09:50:00|172180|172055|172129|172004|172184|172059|172128|172003|929
1700214900000|2023-11-17 09:55:00|172129|172004|172177|172052|172179|172054|172129|172004|816
1700215200000|2023-11-17 10:00:00|172177|172052|172090|171965|172179|172054|172051|171926|883
1700215500000|2023-11-17 10:05:00|172090|171965|172068|171943|172092|171967|172057|171932|1077
1700215800000|2023-11-17 10:10:00|172068|171943|172071|171946|172093|171968|172046|171921|1160
1700216100000|2023-11-17 10:15:00|172072|171946|172066|171941|172080|171954|172065|171940|1116
1700216400000|2023-11-17 10:20:00|172066|171941|172022|171896|172066|171941|171971|171846|1444
1700216700000|2023-11-17 10:25:00|172022|171897|172044|171920|172075|171950|172020|171895|1249
1700217000000|2023-11-17 10:30:00|172045|171920|172108|171983|172133|172008|172040|171915|1171
1700217300000|2023-11-17 10:35:00|172108|171984|172091|171966|172131|172006|172079|171954|924
1700217600000|2023-11-17 10:40:00|172091|171966|172026|171901|172095|171970|172016|171891|1111
1700217900000|2023-11-17 10:45:00|172025|171900|172083|171958|172095|171970|172025|171900|1115
1700218200000|2023-11-17 10:50:00|172084|171959|172058|171933|172084|171959|172042|171917|1089
1700218500000|2023-11-17 10:55:00|172058|171934|172056|171931|172075|171950|172037|171912|1181
1700218800000|2023-11-17 11:00:00|172056|171931|172134|172009|172173|172048|172056|171931|1531
1700219100000|2023-11-17 11:05:00|172138|172013|172189|172064|172192|172067|172122|171997|1025
1700219400000|2023-11-17 11:10:00|172189|172064|172177|172052|172189|172064|172126|172002|1076
1700219700000|2023-11-17 11:15:00|172177|172052|172209|172084|172229|172104|172177|172052|969
1700220000000|2023-11-17 11:20:00|172211|172086|172328|172202|172332|172207|172211|172086|1100
1700220300000|2023-11-17 11:25:00|172327|172202|172296|172171|172340|172215|172295|172170|1210
1700220600000|2023-11-17 11:30:00|172297|172172|172394|172269|172429|172304|172294|172169|1467
1700220900000|2023-11-17 11:35:00|172394|172269|172442|172317|172486|172361|172393|172268|1439
1700221200000|2023-11-17 11:40:00|172442|172317|172578|172453|172584|172459|172442|172317|1250
1700221500000|2023-11-17 11:45:00|172578|172453|172467|172342|172578|172453|172467|172342|1340
1700221800000|2023-11-17 11:50:00|172468|172343|172420|172295|172473|172348|172387|172262|1479
1700222100000|2023-11-17 11:55:00|172419|172294|172270|172145|172419|172294|172248|172123|1449
1700222400000|2023-11-17 12:00:00|172270|172145|172202|172077|172299|172174|172179|172054|1503
1700222700000|2023-11-17 12:05:00|172202|172078|172151|172026|172216|172091|172138|172013|1310
1700223000000|2023-11-17 12:10:00|172151|172026|172194|172069|172237|172112|172115|171990|1224
1700223300000|2023-11-17 12:15:00|172195|172070|172235|172110|172288|172163|172191|172066|1447
1700223600000|2023-11-17 12:20:00|172235|172110|172227|172102|172305|172180|172196|172071|1352
1700223900000|2023-11-17 12:25:00|172228|172102|172050|171925|172241|172116|172038|171913|1395
1700224200000|2023-11-17 12:30:00|172050|171925|172000|171874|172056|171931|171976|171852|1298
1700224500000|2023-11-17 12:35:00|172000|171875|172035|171910|172093|171968|171974|171849|1323
1700224800000|2023-11-17 12:40:00|172035|171910|172123|171998|172126|172001|172012|171887|1245
1700225100000|2023-11-17 12:45:00|172123|171998|172129|172004|172250|172125|172118|171993|2314
1700225400000|2023-11-17 12:50:00|172129|172004|172126|172001|172189|172064|172098|171973|1176
1700225700000|2023-11-17 12:55:00|172126|172001|172114|171989|172181|172056|172046|171921|1573
1700226000000|2023-11-17 13:00:00|172114|171989|172105|171980|172244|172150|172095|171970|2008
1700226300000|2023-11-17 13:05:00|172104|171980|172096|171970|172118|171993|172020|171895|1825
1700226600000|2023-11-17 13:10:00|172096|171971|172027|171902|172138|172013|171995|171870|2644
1700226900000|2023-11-17 13:15:00|172026|171902|172139|172014|172194|172068|172021|171896|2718
1700227200000|2023-11-17 13:20:00|172144|172019|172100|171975|172184|172059|171962|171874|2700
1700227500000|2023-11-17 13:25:00|172100|171975|172209|172084|172214|172105|172083|171958|1488
1700227800000|2023-11-17 13:30:00|172210|172085|172082|171956|172270|172144|172079|171954|1802
1700228100000|2023-11-17 13:35:00|172081|171956|172228|172103|172233|172108|172018|171893|2811
1700228400000|2023-11-17 13:40:00|172229|172104|172402|172277|172456|172331|172215|172090|2665
1700228700000|2023-11-17 13:45:00|172404|172279|172279|172154|172452|172327|172259|172134|2392
1700229000000|2023-11-17 13:50:00|172278|172153|172348|172223|172376|172289|172267|172144|2760
1700229300000|2023-11-17 13:55:00|172348|172223|172200|172075|172383|172258|172151|172026|2691
1700229600000|2023-11-17 14:00:00|172202|172077|172166|172041|172265|172140|172126|172022|1817
1700229900000|2023-11-17 14:05:00|172166|172041|172230|172105|172353|172232|172142|172024|2428
1700230200000|2023-11-17 14:10:00|172230|172105|172200|172074|172272|172147|172148|172051|2125
1700230500000|2023-11-17 14:15:00|172200|172075|172352|172227|172395|172305|172142|172017|2321
1700230800000|2023-11-17 14:20:00|172351|172226|172352|172227|172405|172287|172280|172181|2206
1700231100000|2023-11-17 14:25:00|172351|172226|172478|172352|172512|172438|172351|172226|2276
1700231400000|2023-11-17 14:30:00|172478|172353|172320|172195|172478|172353|172257|172132|2769
1700231700000|2023-11-17 14:35:00|172320|172195|172576|172451|172577|172452|172314|172189|2473
1700232000000|2023-11-17 14:40:00|172576|172451|172461|172336|172615|172525|172444|172320|2642
1700232300000|2023-11-17 14:45:00|172460|172335|172575|172450|172593|172468|172359|172234|1995
1700232600000|2023-11-17 14:50:00|172575|172450|172664|172539|172666|172582|172536|172419|2103
1700232900000|2023-11-17 14:55:00|172664|172539|172466|172341|172686|172585|172404|172322|2615
1700233200000|2023-11-17 15:00:00|172466|172341|172352|172228|172466|172375|172282|172158|2413
1700233500000|2023-11-17 15:05:00|172352|172227|172486|172361|172486|172366|172341|172218|2163
1700233800000|2023-11-17 15:10:00|172486|172361|172452|172327|172541|172453|172445|172320|2310
1700234100000|2023-11-17 15:15:00|172453|172328|172386|172261|172478|172353|172333|172208|2692
1700234400000|2023-11-17 15:20:00|172385|172260|172230|172105|172399|172274|172149|172060|2575
1700234700000|2023-11-17 15:25:00|172230|172104|172280|172156|172372|172247|172230|172104|2467
1700235000000|2023-11-17 15:30:00|172280|172155|172364|172239|172385|172294|172256|172133|2683
1700235300000|2023-11-17 15:35:00|172364|172239|172535|172410|172611|172486|172306|172181|3294
1700235600000|2023-11-17 15:40:00|172535|172410|172519|172394|172652|172555|172498|172373|2279
1700235900000|2023-11-17 15:45:00|172519|172394|172385|172260|172540|172415|172338|172230|2413
1700236200000|2023-11-17 15:50:00|172386|172261|172224|172099|172447|172322|172209|172084|2065
1700236500000|2023-11-17 15:55:00|172223|172098|172152|172102|172224|172130|172147|172042|2284
1700236800000|2023-11-17 16:00:00|172152|172102|172270|172145|172278|172154|172102|172036|2793
1700237100000|2023-11-17 16:05:00|172269|172144|172175|172050|172335|172231|172174|172049|1996
1700237400000|2023-11-17 16:10:00|172175|172050|172125|172000|172259|172134|172070|171971|1765
1700237700000|2023-11-17 16:15:00|172125|172000|172223|172098|172226|172101|172104|171997|1540
1700238000000|2023-11-17 16:20:00|172223|172098|172240|172115|172274|172149|172189|172064|2045
1700238300000|2023-11-17 16:25:00|172245|172120|172262|172137|172418|172293|172236|172111|2124
1700238600000|2023-11-17 16:30:00|172262|172137|172216|172090|172305|172180|172202|172077|2157
1700238900000|2023-11-17 16:35:00|172215|172090|172273|172148|172305|172180|172206|172082|1801
1700239200000|2023-11-17 16:40:00|172273|172148|172328|172202|172414|172289|172273|172148|1914
1700239500000|2023-11-17 16:45:00|172328|172203|172304|172179|172392|172267|172283|172173|1810
1700239800000|2023-11-17 16:50:00|172303|172178|172234|172109|172324|172199|172202|172077|1781
1700240100000|2023-11-17 16:55:00|172236|172111|172174|172049|172264|172142|172171|172046|1607
1700240400000|2023-11-17 17:00:00|172175|172050|172074|171949|172175|172050|171994|171883|2084
1700240700000|2023-11-17 17:05:00|172077|171952|172090|171965|172124|171999|172027|171902|1730
1700241000000|2023-11-17 17:10:00|172090|171966|172008|171884|172105|171980|172001|171876|1904
1700241300000|2023-11-17 17:15:00|172009|171884|171982|171857|172048|171923|171955|171830|1945
1700241600000|2023-11-17 17:20:00|171982|171857|172108|171983|172116|172034|171982|171857|2117
1700241900000|2023-11-17 17:25:00|172108|171983|172226|172101|172292|172185|172106|171981|2146
1700242200000|2023-11-17 17:30:00|172227|172102|172115|171990|172227|172134|172112|171987|2012
1700242500000|2023-11-17 17:35:00|172114|171989|172125|172000|172162|172037|172114|171989|1786
1700242800000|2023-11-17 17:40:00|172126|172000|172151|172026|172194|172104|172106|171993|1683
1700243100000|2023-11-17 17:45:00|172151|172026|172104|171979|172196|172079|172061|171967|1714
1700243400000|2023-11-17 17:50:00|172106|171981|172202|172152|172272|172170|172064|171968|2030
1700243700000|2023-11-17 17:55:00|172202|172152|172290|172165|172367|172275|172202|172152|1611
1700244000000|2023-11-17 18:00:00|172290|172165|172297|172172|172306|172224|172217|172145|1516
1700244300000|2023-11-17 18:05:00|172298|172173|172244|172118|172311|172186|172224|172113|1105
1700244600000|2023-11-17 18:10:00|172243|172118|172253|172128|172280|172196|172217|172112|1513
1700244900000|2023-11-17 18:15:00|172253|172128|172214|172089|172253|172138|172173|172080|1567
1700245200000|2023-11-17 18:20:00|172214|172089|172186|172136|172227|172162|172167|172053|1304
1700245500000|2023-11-17 18:25:00|172186|172136|172250|172125|172281|172189|172171|172116|1401
1700245800000|2023-11-17 18:30:00|172250|172124|172266|172140|172315|172190|172229|172118|1733
1700246100000|2023-11-17 18:35:00|172265|172140|172238|172113|172274|172209|172232|172112|1474
1700246400000|2023-11-17 18:40:00|172238|172114|172226|172101|172246|172121|172124|172027|1464
1700246700000|2023-11-17 18:45:00|172226|172101|172243|172118|172272|172193|172200|172089|1541
1700247000000|2023-11-17 18:50:00|172243|172118|172264|172139|172301|172211|172222|172113|1384
1700247300000|2023-11-17 18:55:00|172263|172138|172278|172154|172300|172176|172213|172123|1506
1700247600000|2023-11-17 19:00:00|172280|172154|172271|172146|172300|172209|172231|172138|1916
1700247900000|2023-11-17 19:05:00|172270|172144|172258|172208|172298|172216|172252|172138|1513
1700248200000|2023-11-17 19:10:00|172257|172207|172312|172262|172330|172264|172250|172179|1289
1700248500000|2023-11-17 19:15:00|172311|172261|172304|172179|172322|172266|172274|172171|1020
1700248800000|2023-11-17 19:20:00|172304|172179|172349|172224|172374|172284|172294|172169|1306
1700249100000|2023-11-17 19:25:00|172349|172224|172356|172231|172358|172233|172320|172195|1199
1700249400000|2023-11-17 19:30:00|172356|172231|172354|172229|172371|172246|172334|172209|1321
1700249700000|2023-11-17 19:35:00|172354|172229|172358|172233|172363|172272|172308|172209|1143
1700250000000|2023-11-17 19:40:00|172358|172233|172407|172282|172422|172329|172336|172227|1235
1700250300000|2023-11-17 19:45:00|172406|172281|172460|172410|172470|172420|172367|172281|1282
1700250600000|2023-11-17 19:50:00|172460|172410|172565|172440|172584|172482|172415|172365|2033
1700250900000|2023-11-17 19:55:00|172565|172440|172556|172506|172604|172507|172519|172439|1683
1700251200000|2023-11-17 20:00:00|172556|172506|172568|172443|172574|172521|172508|172430|1924
1700251500000|2023-11-17 20:05:00|172568|172443|172470|172345|172568|172443|172453|172345|1384
1700251800000|2023-11-17 20:10:00|172472|172347|172471|172421|172546|172450|172431|172334|1657
1700252100000|2023-11-17 20:15:00|172471|172421|172533|172408|172533|172421|172462|172376|1052
1700252400000|2023-11-17 20:20:00|172532|172407|172469|172344|172551|172426|172418|172319|1683
1700252700000|2023-11-17 20:25:00|172469|172344|172477|172352|172491|172392|172381|172272|2516
1700253000000|2023-11-17 20:30:00|172475|172350|172456|172406|172505|172429|172435|172310|2268
1700253300000|2023-11-17 20:35:00|172456|172406|172516|172391|172561|172439|172452|172346|2054
1700253600000|2023-11-17 20:40:00|172516|172390|172513|172388|172524|172406|172443|172356|2261
1700253900000|2023-11-17 20:45:00|172511|172386|172476|172350|172518|172409|172444|172338|2232
1700254200000|2023-11-17 20:50:00|172475|172350|172376|172251|172483|172374|172324|172243|1929
1700254500000|2023-11-17 20:55:00|172376|172250|172321|172196|172404|172318|172241|172191|1559
1700254800000|2023-11-17 21:00:00|172301|172176|172298|172173|172321|172196|172296|172171|761
1700255100000|2023-11-17 21:05:00|172299|172174|172288|172163|172333|172208|172279|172154|1433
1700255400000|2023-11-17 21:10:00|172288|172163|172300|172175|172311|172186|172288|172163|480
1700255700000|2023-11-17 21:15:00|172300|172175|172288|172163|172302|172177|172283|172158|362
1700256000000|2023-11-17 21:20:00|172289|172164|172281|172156|172290|172166|172279|172154|613
1700256300000|2023-11-17 21:25:00|172281|172156|172261|172136|172289|172164|172256|172132|1080
1700256600000|2023-11-17 21:30:00|172246.6|172121.6|172264|172139|172266|172141|172246.5|172121.5|323
1700256900000|2023-11-17 21:35:00|172264|172139|172262|172136|172277|172152|172260|172135|1106
1700257200000|2023-11-17 21:40:00|172263|172138|172234|172109|172271|172146|172230|172105|527
1700257500000|2023-11-17 21:45:00|172236|172111|172354|172229|172356|172231|172226|172101|750
1700257800000|2023-11-17 21:50:00|172354|172229|172323|172094|172377|172231|172269|172088|643
1700258100000|2023-11-17 21:55:00|172320|172092|172372|172062|172425|172151|172242|172042|1523
1700427600000|2023-11-19 21:00:00|172435|172120|172470|172155|172470|172155|172435|172120|3
1700427900000|2023-11-19 21:05:00|172432.5|172117.5|172432.5|172117.5|172432.5|172117.5|172432.5|172117.5|1
1700428500000|2023-11-19 21:15:00|172470|172155|172432.5|172117.5|172470|172155|172432.5|172117.5|2
1700428800000|2023-11-19 21:20:00|172470|172155|172470|172155|172470|172155|172470|172155|1
1700429100000|2023-11-19 21:25:00|172432.5|172117.5|172645.1|172330.1|172645.1|172330.1|172432.5|172117.5|5
1700429400000|2023-11-19 21:30:00|172432.5|172117.5|172470|172155|172645.1|172330.1|172432.5|172117.5|4
1700429700000|2023-11-19 21:35:00|172432.5|172117.5|172432.5|172117.5|172432.5|172117.5|172432.5|172117.5|1
1700430000000|2023-11-19 21:40:00|172470|172155|172432.5|172117.5|172470|172155|172432.5|172117.5|2
1700430300000|2023-11-19 21:45:00|172470|172155|172470|172155|172470|172155|172432.5|172117.5|3
1700430600000|2023-11-19 21:50:00|172387.5|172262.5|172470|172155|172470|172263.8|172387.5|172155|3
1700430900000|2023-11-19 21:55:00|172460.6|172145.6|172560.4|172245.4|172560.4|172245.4|172437.5|172122.5|5
1700431200000|2023-11-19 22:00:00|172548|172233|172518|172203|172552.7|172237.7|172493.5|172178.5|16
1700431500000|2023-11-19 22:05:00|172535.4|172220.4|172535.1|172220.1|172551.7|172236.7|172504.8|172189.8|34
1700431800000|2023-11-19 22:10:00|172527.7|172212.7|172535.1|172220.1|172552.6|172237.6|172505|172190|78
1700432100000|2023-11-19 22:15:00|172511.8|172196.8|172531.2|172221.2|172556.2|172245.1|172505.8|172190.8|97
1700432400000|2023-11-19 22:20:00|172534.5|172224.5|172501.2|172191.2|172534.5|172224.5|172463.4|172153.4|117
1700432700000|2023-11-19 22:25:00|172492.6|172182.6|172468.6|172158.6|172511.5|172201.5|172455.1|172145.1|42
1700433000000|2023-11-19 22:30:00|172483.5|172173.5|172476.2|172166.2|172497.5|172187.5|172415.7|172105.7|1074
1700433300000|2023-11-19 22:35:00|172482.2|172172.2|172479|172169|172521.7|172211.7|172449.6|172139.6|169
1700433600000|2023-11-19 22:40:00|172479.5|172169.5|172454.3|172144.3|172504.8|172194.8|172454.3|172144.3|265
1700433900000|2023-11-19 22:45:00|172454.6|172144.6|172462.4|172152.4|172472.5|172162.5|172454.2|172144.2|52
1700434200000|2023-11-19 22:50:00|172471.8|172161.8|172449.1|172139.1|172471.9|172161.9|172433.6|172123.6|73
1700434500000|2023-11-19 22:55:00|172449.3|172139.3|172455|172145|172461.9|172151.9|172440|172130|39
1700434800000|2023-11-19 23:00:00|172451.7|172141.7|172510.7|172200.7|172544.3|172234.3|172451.7|172141.7|641
1700435100000|2023-11-19 23:05:00|172504.8|172194.8|172477|172194.2|172530.3|172220.3|172469.6|172166.9|886
1700435400000|2023-11-19 23:10:00|172477.1|172194.3|172512.8|172202.8|172518.2|172248.5|172468.4|172174.9|395
1700435700000|2023-11-19 23:15:00|172492.1|172227.4|172464.3|172237.8|172507|172261.6|172429.3|172194.7|1685
1700436000000|2023-11-19 23:20:00|172464|172238.4|172485.4|172195.6|172491.9|172240.5|172443.7|172192.7|1456
1700436300000|2023-11-19 23:25:00|172485.3|172195.3|172504.4|172245.6|172551.4|172265.2|172455.6|172178.6|3095
1700436600000|2023-11-19 23:30:00|172504.1|172243.9|172497.8|172240.7|172550.2|172261.9|172484.4|172203.5|3245
1700436900000|2023-11-19 23:35:00|172497.7|172240.6|172455|172208.5|172540|172259.8|172378.9|172088.4|1889
1700437200000|2023-11-19 23:40:00|172461.1|172212.6|172426|172139.8|172490.4|172260.1|172420.2|172136.8|3480
1700437500000|2023-11-19 23:45:00|172427.2|172139.6|172354.4|172158.9|172432.8|172184.2|172352.2|172102.5|1034
1700437800000|2023-11-19 23:50:00|172354.5|172159|172356.8|172156.6|172455.3|172165.1|172346.3|172098.4|1239
1700438100000|2023-11-19 23:55:00|172341.8|172161|172390.4|172144.8|172447.5|172172.2|172341.8|172112.8|1457
1700438400000|2023-11-20 00:00:00|172387.1|172141.7|172472.5|172272.4|172486.3|172283.8|172380.4|172131.4|660
1700438700000|2023-11-20 00:05:00|172470.3|172270.9|172573.6|172448.6|172589.4|172464.4|172440.7|172246.7|1077
1700439000000|2023-11-20 00:10:00|172573|172448|172447.3|172310.1|172585.4|172448|172444.7|172239.9|1278
1700439300000|2023-11-20 00:15:00|172447.5|172310.2|172445.3|172320.3|172456.6|172331.6|172439.7|172310.1|1525
1700439600000|2023-11-20 00:20:00|172444.9|172319.9|172445.7|172320.7|172463.5|172338.5|172444.4|172319.4|1078
1700439900000|2023-11-20 00:25:00|172445.9|172320.9|172467.7|172342.7|172469.5|172344.5|172438.1|172313.1|560
1700440200000|2023-11-20 00:30:00|172467.5|172342.5|172452.8|172327.8|172499.5|172374.5|172442.2|172317.2|935
1700440500000|2023-11-20 00:35:00|172452.9|172327.9|172429.5|172304.5|172454.2|172329.2|172415.1|172290.1|967
1700440800000|2023-11-20 00:40:00|172429.9|172304.9|172434.4|172309.4|172457.7|172332.7|172413.1|172288.1|1266
1700441100000|2023-11-20 00:45:00|172435.1|172310.1|172452.8|172327.8|172458.8|172333.8|172431.9|172306.9|1095
1700441400000|2023-11-20 00:50:00|172453|172328|172445|172320|172475.9|172350.9|172431.6|172306.6|1184
1700441700000|2023-11-20 00:55:00|172442.1|172317.1|172423.7|172298.7|172450.4|172325.4|172399.5|172274.5|1302
1700442000000|2023-11-20 01:00:00|172423.8|172298.8|172382.8|172257.8|172423.8|172298.8|172367.4|172242.4|965
1700442300000|2023-11-20 01:05:00|172383|172258|172293.2|172168.2|172383|172258|172254.9|172129.9|1679
1700442600000|2023-11-20 01:10:00|172293.1|172168.1|172297.3|172172.3|172332.4|172207.4|172285.2|172160.2|2240
1700442900000|2023-11-20 01:15:00|172296.6|172171.6|172238.4|172113.4|172298.1|172173.1|172219.2|172094.2|1713
1700443200000|2023-11-20 01:20:00|172239.1|172114.1|172263.7|172138.7|172274.9|172149.9|172239.1|172114.1|1251
1700443500000|2023-11-20 01:25:00|172263.6|172138.6|172248.6|172123.6|172275.3|172150.3|172243.8|172118.8|848
1700443800000|2023-11-20 01:30:00|172248.5|172123.5|172270.7|172145.7|172280.5|172155.5|172248.5|172123.5|1033
1700444100000|2023-11-20 01:35:00|172270.9|172145.9|172260.2|172135.2|172272.8|172147.8|172207.6|172082.6|1352
1700444400000|2023-11-20 01:40:00|172259.4|172134.4|172323.9|172198.9|172323.9|172198.9|172257.8|172132.8|747
1700444700000|2023-11-20 01:45:00|172324.1|172199.1|172327.5|172202.5|172351.2|172226.2|172315|172190|583
1700445000000|2023-11-20 01:50:00|172327.7|172202.7|172253.4|172128.4|172327.9|172202.9|172252.5|172127.5|643
1700445300000|2023-11-20 01:55:00|172253.3|172128.3|172253.5|172128.5|172256.9|172131.9|172235.1|172110.1|563
1700445600000|2023-11-20 02:00:00|172253.4|172128.4|172228.7|172103.7|172253.8|172128.8|172192.8|172067.8|493
1700445900000|2023-11-20 02:05:00|172228.9|172103.9|172225.4|172100.4|172240.5|172115.5|172221.2|172096.2|575
1700446200000|2023-11-20 02:10:00|172227|172102|172213.6|172088.6|172234.3|172109.3|172210.2|172085.2|329
1700446500000|2023-11-20 02:15:00|172213.5|172088.5|172210.1|172085.1|172217.6|172092.6|172205.2|172080.2|398
1700446800000|2023-11-20 02:20:00|172210.5|172085.5|172182.7|172057.7|172216.4|172091.4|172181.3|172056.3|494
1700447100000|2023-11-20 02:25:00|172182.8|172057.8|172121.7|171996.7|172185.7|172060.7|172114.6|171989.6|736
1700447400000|2023-11-20 02:30:00|172121.8|171996.8|172089.6|171964.6|172151.9|172026.9|172088.9|171963.9|458
1700447700000|2023-11-20 02:35:00|172089.7|171964.7|172067.6|171942.6|172122.2|171997.2|172058.4|171933.4|607
1700448000000|2023-11-20 02:40:00|172067.3|171942.3|172069.8|171944.8|172084.9|171959.9|172058.9|171933.9|628
1700448300000|2023-11-20 02:45:00|172069.7|171944.7|172137.7|172012.7|172141.7|172016.7|172061.7|171936.7|554
1700448600000|2023-11-20 02:50:00|172138.8|172013.8|172110|171985|172140.7|172015.7|172094.6|171969.6|995
1700448900000|2023-11-20 02:55:00|172109.9|171984.9|172115|171990|172123.5|171998.5|172094|171969|645
1700449200000|2023-11-20 03:00:00|172114.9|171989.9|172161.2|172036.2|172162.6|172037.6|172100.7|171975.7|936
1700449500000|2023-11-20 03:05:00|172160.9|172035.9|172149|172024|172193.2|172068.2|172147.3|172022.3|687
1700449800000|2023-11-20 03:10:00|172148.8|172023.8|172174.4|172049.4|172177.1|172052.1|172132.7|172007.7|713
1700450100000|2023-11-20 03:15:00|172174.6|172049.6|172151|172026|172174.6|172049.6|172147.1|172022.1|734
1700450400000|2023-11-20 03:20:00|172150.9|172025.9|172148.5|172023.5|172171.4|172046.4|172146.2|172021.2|538
1700450700000|2023-11-20 03:25:00|172148.3|172023.3|172113.6|171988.6|172149.6|172024.6|172109|171984|679
1700451000000|2023-11-20 03:30:00|172113.3|171988.3|172082.6|171957.6|172117.4|171992.4|172080.2|171955.2|906
1700451300000|2023-11-20 03:35:00|172082|171957|172107|171982|172112.7|171987.7|172077|171952|923
1700451600000|2023-11-20 03:40:00|172106.9|171981.9|172089.7|171964.7|172112.5|171987.5|172083.9|171958.9|812
1700451900000|2023-11-20 03:45:00|172089.3|171964.3|172081.8|171956.8|172107|171982|172081.3|171956.3|615
1700452200000|2023-11-20 03:50:00|172081.6|171956.6|172081.8|171956.8|172085.2|171960.2|172065.5|171940.5|467
1700452500000|2023-11-20 03:55:00|172081.2|171956.2|172114.1|171989.1|172114.6|171989.6|172075.2|171950.2|506
1700452800000|2023-11-20 04:00:00|172115.3|171990.3|172117.7|171992.7|172133.6|172008.6|172078.1|171953.1|636
1700453100000|2023-11-20 04:05:00|172117.6|171992.6|172088.5|171963.5|172118.3|171993.3|172084.1|171959.1|552
1700453400000|2023-11-20 04:10:00|172087.9|171962.9|172083.9|171958.9|172100.1|171975.1|172082.1|171957.1|551
1700453700000|2023-11-20 04:15:00|172083.7|171958.7|172085.7|171960.7|172093.3|171968.3|172073.9|171948.9|840
1700454000000|2023-11-20 04:20:00|172085.5|171960.5|172126.3|172001.3|172126.3|172001.3|172085|171960|544
1700454300000|2023-11-20 04:25:00|172126.9|172001.9|172134.7|172009.7|172150.7|172025.7|172126.7|172001.7|594
1700454600000|2023-11-20 04:30:00|172134.6|172009.6|172141.5|172016.5|172147.8|172022.8|172109.4|171984.4|578
1700454900000|2023-11-20 04:35:00|172141.4|172016.4|172141.8|172016.8|172159.1|172034.1|172136.3|172011.3|349
1700455200000|2023-11-20 04:40:00|172141.6|172016.6|172142|172017|172164.2|172039.2|172138.1|172013.1|406
1700455500000|2023-11-20 04:45:00|172141.3|172016.3|172138.3|172013.3|172150.7|172025.7|172134.9|172009.9|471
1700455800000|2023-11-20 04:50:00|172140.1|172015.1|172164.8|172039.8|172165.3|172040.3|172134.1|172009.1|521
1700456100000|2023-11-20 04:55:00|172164.4|172039.4|172195.8|172070.8|172198.1|172073.1|172164.4|172039.4|696
1700456400000|2023-11-20 05:00:00|172195.6|172070.6|172197.7|172072.7|172204.8|172079.8|172164.4|172039.4|858
1700456700000|2023-11-20 05:05:00|172197.8|172072.8|172202.5|172077.5|172204.9|172079.9|172192.5|172067.5|577
1700457000000|2023-11-20 05:10:00|172202.6|172077.6|172135.6|172010.6|172205.6|172080.6|172125.2|172000.2|532
1700457300000|2023-11-20 05:15:00|172136.9|172011.9|172138|172013|172142.2|172017.2|172112.8|171987.8|592
1700457600000|2023-11-20 05:20:00|172138.1|172013.1|172128.1|172003.1|172141.1|172016.1|172118.9|171993.9|458
1700457900000|2023-11-20 05:25:00|172128|172003|172142.8|172017.8|172149.1|172024.1|172127.8|172002.8|445
1700458200000|2023-11-20 05:30:00|172142.4|172017.4|172119.2|171994.2|172142.4|172017.4|172115.3|171990.3|356
1700458500000|2023-11-20 05:35:00|172119.1|171994.1|172118.5|171993.5|172119.8|171994.8|172115.3|171990.3|264
1700458800000|2023-11-20 05:40:00|172118|171993|172138.7|172013.7|172142.7|172017.7|172116.9|171991.9|287
1700459100000|2023-11-20 05:45:00|172138.3|172013.3|172165.5|172040.5|172169.6|172044.6|172136.9|172011.9|401
1700459400000|2023-11-20 05:50:00|172165.6|172040.6|172205.7|172080.7|172228.3|172103.3|172165.6|172040.6|551
1700459700000|2023-11-20 05:55:00|172205.3|172080.3|172200.4|172075.4|172209.7|172084.7|172200|172075|561
1700460000000|2023-11-20 06:00:00|172200|172075|172197.8|172072.8|172215.4|172090.4|172187.4|172062.4|1326
1700460300000|2023-11-20 06:05:00|172197|172072|172177.7|172052.7|172201.7|172076.7|172170.1|172045.1|994
1700460600000|2023-11-20 06:10:00|172177|172052|172172.7|172047.7|172199.9|172074.9|172169.9|172044.9|1005
1700460900000|2023-11-20 06:15:00|172173|172048|172172.5|172047.5|172175.4|172050.4|172169.4|172044.4|855
1700461200000|2023-11-20 06:20:00|172171.7|172046.7|172172|172047|172189.6|172064.6|172146.1|172021.1|748
1700461500000|2023-11-20 06:25:00|172171.9|172046.9|172203.1|172078.1|172203.1|172078.1|172169.1|172044.1|1078
1700461800000|2023-11-20 06:30:00|172202.4|172077.4|172202.3|172077.3|172205.8|172080.8|172165.1|172040.1|1977
1700462100000|2023-11-20 06:35:00|172200.4|172075.4|172204.1|172079.1|172206|172081|172196.2|172071.2|1872
1700462400000|2023-11-20 06:40:00|172203.8|172078.8|172195.9|172070.9|172232.8|172107.8|172194.6|172069.6|1405
1700462700000|2023-11-20 06:45:00|172196|172071|172197.1|172072.1|172205.5|172080.5|172196|172071|1725
1700463000000|2023-11-20 06:50:00|172196.9|172071.9|172191.6|172066.6|172198.1|172073.1|172143.7|172018.7|1286
1700463300000|2023-11-20 06:55:00|172192|172067|172190.1|172065.1|172214.7|172089.7|172166.5|172041.5|1337
1700463600000|2023-11-20 07:00:00|172191.4|172066.4|172191.5|172066.5|172205.2|172080.2|172142|172017|1169
1700463900000|2023-11-20 07:05:00|172193.3|172068.3|172203.1|172078.1|172205.5|172080.5|172170.4|172045.4|673
1700464200000|2023-11-20 07:10:00|172203|172078|172170.3|172045.3|172203.7|172078.7|172162.5|172037.5|1355
1700464500000|2023-11-20 07:15:00|172170.5|172045.5|172150.4|172025.4|172198.7|172073.7|172107.3|171982.3|892
1700464800000|2023-11-20 07:20:00|172150.6|172025.6|172201.2|172076.2|172228.2|172103.2|172138.1|172013.1|713
1700465100000|2023-11-20 07:25:00|172201|172076|172204|172079|172260.6|172135.6|172174.7|172049.7|1270
1700465400000|2023-11-20 07:30:00|172203.8|172078.8|172112.5|171987.5|172231.6|172106.6|172105.5|171980.5|1426
1700465700000|2023-11-20 07:35:00|172112.4|171987.4|172079.6|171954.6|172167.8|172042.8|172070.8|171945.8|961
1700466000000|2023-11-20 07:40:00|172079.7|171954.7|172036.2|171911.2|172088.2|171963.2|172023.6|171898.6|891
1700466300000|2023-11-20 07:45:00|172036.9|171911.9|171951.9|171826.9|172044.1|171919.1|171782.4|171657.4|1735
1700466600000|2023-11-20 07:50:00|171951.8|171826.8|171998.9|171873.9|172033.4|171908.4|171946.1|171821.1|1248
1700466900000|2023-11-20 07:55:00|171999.3|171874.3|172029.4|171904.4|172033.5|171908.5|171886.6|171761.6|1147
1700467200000|2023-11-20 08:00:00|172030.4|171905.4|171890.1|171765.1|172031.1|171906.1|171882.5|171757.5|1807
1700467500000|2023-11-20 08:05:00|171890|171765|171880.8|171755.8|171917.2|171792.2|171834.7|171709.7|1275
1700467800000|2023-11-20 08:10:00|171880.9|171755.9|171881.3|171756.3|171943.2|171818.2|171872.6|171747.6|1469
1700468100000|2023-11-20 08:15:00|171881|171756|172086.4|171961.4|172095.3|171970.3|171881|171756|1787
1700468400000|2023-11-20 08:20:00|172083.6|171958.6|172028.9|171903.9|172117|171992|172028.1|171903.1|1627
1700468700000|2023-11-20 08:25:00|172029.4|171904.4|172108.5|171983.5|172108.5|171983.5|171981.2|171856.2|1622
1700469000000|2023-11-20 08:30:00|172108.1|171983.1|172062.1|171937.1|172112.5|171987.5|172037.8|171912.8|1357
1700469300000|2023-11-20 08:35:00|172062.2|171937.2|171926.2|171801.2|172064.2|171939.2|171917.1|171792.1|1441
1700469600000|2023-11-20 08:40:00|171926.3|171801.3|171918.9|171793.9|171938.5|171813.5|171836.3|171711.3|1635
1700469900000|2023-11-20 08:45:00|171918.8|171793.8|172012|171887|172023.9|171898.9|171892.3|171767.3|1890
1700470200000|2023-11-20 08:50:00|172011.8|171886.8|172031.3|171906.3|172061.7|171936.7|171988.3|171863.3|1484
1700470500000|2023-11-20 08:55:00|172031.7|171906.7|172095.3|171970.3|172120.1|171995.1|171989|171864|1782
1700470800000|2023-11-20 09:00:00|172099|171974|171884.6|171759.6|172099|171974|171884.6|171759.6|1784
1700471100000|2023-11-20 09:05:00|171883.2|171758.2|171822.8|171697.8|171941|171816|171816.8|171691.8|1380
1700471400000|2023-11-20 09:10:00|171824.8|171699.8|171820.2|171695.2|171850.3|171725.3|171777.3|171652.3|1393
1700471700000|2023-11-20 09:15:00|171820.6|171695.6|171812.9|171687.9|171836.9|171711.9|171780.5|171655.5|1382
1700472000000|2023-11-20 09:20:00|171813.1|171688.1|171811.8|171686.8|171856.7|171731.7|171804.4|171679.4|1361
1700472300000|2023-11-20 09:25:00|171812|171687|171872.5|171747.5|171918.5|171793.5|171812|171687|1592
1700472600000|2023-11-20 09:30:00|171872.3|171747.3|171737.1|171612.1|171894.3|171769.3|171715.5|171590.5|1612
1700472900000|2023-11-20 09:35:00|171737.2|171612.2|171710.5|171585.5|171771|171646|171696.3|171571.3|1478
1700473200000|2023-11-20 09:40:00|171710.4|171585.4|171751.3|171626.3|171752.2|171627.2|171677.9|171552.9|1263
1700473500000|2023-11-20 09:45:00|171751.8|171626.8|171733.6|171608.6|171791.4|171666.4|171733.2|171608.2|1311
1700473800000|2023-11-20 09:50:00|171733.4|171608.4|171646.6|171521.6|171745.6|171620.6|171637.3|171512.3|1277
1700474100000|2023-11-20 09:55:00|171646.4|171521.4|171606.8|171481.8|171671|171546|171587.7|171462.7|1113
1700474400000|2023-11-20 10:00:00|171603.8|171478.8|171665.9|171540.9|171691|171566|171591.3|171466.3|1292
1700474700000|2023-11-20 10:05:00|171666.2|171541.2|171693.6|171568.6|171735.8|171610.8|171664|171539|1364
1700475000000|2023-11-20 10:10:00|171693.4|171568.4|171692.8|171567.8|171720.2|171595.2|171677.7|171552.7|1002
1700475300000|2023-11-20 10:15:00|171692.6|171567.6|171699.3|171574.3|171711.7|171586.7|171674.4|171549.4|910
1700475600000|2023-11-20 10:20:00|171699|171574|171747.7|171622.7|171757.8|171632.8|171669|171544|1728
1700475900000|2023-11-20 10:25:00|171747.4|171622.4|171712.5|171587.5|171777.8|171652.8|171709.3|171584.3|1150
1700476200000|2023-11-20 10:30:00|171712.7|171587.7|171721.3|171596.3|171728.1|171603.1|171692.9|171567.9|1320
1700476500000|2023-11-20 10:35:00|171721.1|171596.1|171729.9|171604.9|171732.5|171607.5|171694.6|171569.6|1171
1700476800000|2023-11-20 10:40:00|171730.2|171605.2|171782.1|171657.1|171826.6|171701.6|171721.6|171596.6|1386
1700477100000|2023-11-20 10:45:00|171782.2|171657.2|171792|171667|171832.7|171707.7|171769.3|171644.3|953
1700477400000|2023-11-20 10:50:00|171792.1|171667.1|171771.2|171646.2|171793.5|171668.5|171758.7|171633.7|913
1700477700000|2023-11-20 10:55:00|171771.8|171646.8|171789.2|171664.2|171815.5|171690.5|171746.3|171621.3|1279
1700478000000|2023-11-20 11:00:00|171788.7|171663.7|171847.6|171722.6|171850.9|171725.9|171758.8|171633.8|1483
1700478300000|2023-11-20 11:05:00|171846.7|171721.7|171864.5|171739.5|171887.7|171762.7|171815.6|171690.6|1228
1700478600000|2023-11-20 11:10:00|171863.7|171738.7|171842.1|171717.1|171885.5|171760.5|171827.4|171702.4|1139
1700478900000|2023-11-20 11:15:00|171842|171717|171905.2|171780.2|171911.2|171786.2|171832.1|171707.1|1297
1700479200000|2023-11-20 11:20:00|171901.6|171776.6|171863.2|171738.2|171925.4|171800.4|171854.8|171729.8|1735
1700479500000|2023-11-20 11:25:00|171861.6|171736.6|171824.4|171699.4|171876.9|171751.9|171814.6|171689.6|1421
1700479800000|2023-11-20 11:30:00|171824.7|171699.7|171855|171730|171896.9|171771.9|171821.4|171696.4|1362
1700480100000|2023-11-20 11:35:00|171855.1|171730.1|171844.3|171719.3|171893.7|171768.7|171834.7|171709.7|1156
1700480400000|2023-11-20 11:40:00|171844.2|171719.2|171832.1|171707.1|171856.7|171731.7|171821.8|171696.8|1177
1700480700000|2023-11-20 11:45:00|171832.3|171707.3|171764.8|171639.8|171849.5|171724.5|171752.7|171627.7|1602
1700481000000|2023-11-20 11:50:00|171764.6|171639.6|171754.5|171629.5|171799.8|171674.8|171739|171614|1347
1700481300000|2023-11-20 11:55:00|171754.3|171629.3|171730.1|171605.1|171757.8|171632.8|171674.6|171549.6|1679
1700481600000|2023-11-20 12:00:00|171730.6|171605.6|171671.1|171546.1|171735.5|171610.5|171625.8|171500.8|1635
1700481900000|2023-11-20 12:05:00|171671.7|171546.7|171756|171631|171774.1|171649.1|171666.7|171541.7|1459
1700482200000|2023-11-20 12:10:00|171756.7|171631.7|171883|171758|171889.4|171764.4|171727.3|171602.3|1443
1700482500000|2023-11-20 12:15:00|171881|171756|171930.3|171805.3|171952.6|171827.6|171876.9|171751.9|1439
1700482800000|2023-11-20 12:20:00|171930.5|171805.5|172005.2|171880.2|172023.8|171898.8|171930.5|171805.5|1771
1700483100000|2023-11-20 12:25:00|172006.2|171881.2|172068.5|171943.5|172070.6|171945.6|171971.9|171846.9|1845
1700483400000|2023-11-20 12:30:00|172068|171943|171938.4|171813.4|172073.6|171948.6|171871.8|171746.8|1745
1700483700000|2023-11-20 12:35:00|171938.2|171813.2|171860.6|171735.6|171956|171831|171826.1|171701.1|1793
1700484000000|2023-11-20 12:40:00|171863.4|171738.4|171827.9|171702.9|171883|171758|171764.2|171639.2|1659
1700484300000|2023-11-20 12:45:00|171827.7|171702.7|171850|171725|171894.2|171769.2|171795.8|171670.8|1560
1700484600000|2023-11-20 12:50:00|171849.8|171724.8|171807.3|171682.3|171857|171732|171805.4|171680.4|1387
1700484900000|2023-11-20 12:55:00|171807.2|171682.2|171881.2|171756.2|171900.2|171775.2|171764.4|171639.4|1381
1700485200000|2023-11-20 13:00:00|171882.2|171757.2|171818.6|171693.6|171882.2|171757.2|171763.5|171638.5|1975
1700485500000|2023-11-20 13:05:00|171818|171693|171725.9|171600.9|171844.9|171719.9|171695.5|171570.5|2270
1700485800000|2023-11-20 13:10:00|171723.8|171598.8|171799.5|171674.5|171818.4|171693.4|171691.8|171566.8|2292
1700486100000|2023-11-20 13:15:00|171798.8|171673.8|171890.5|171765.5|171891.1|171766.1|171740.8|171615.8|2334
1700486400000|2023-11-20 13:20:00|171897.1|171772.1|171871.4|171746.4|171932.2|171807.2|171829|171704|2185
1700486700000|2023-11-20 13:25:00|171871.1|171746.1|171724.4|171599.4|171894.3|171769.3|171694.7|171569.7|2490
1700487000000|2023-11-20 13:30:00|171722.9|171597.9|171692.7|171567.7|171792.5|171667.5|171667.6|171542.6|1770
1700487300000|2023-11-20 13:35:00|171691.9|171566.9|171678.3|171553.3|171709.1|171584.1|171646.1|171521.1|1932
1700487600000|2023-11-20 13:40:00|171678|171553|171595.6|171470.6|171678|171553|171552.1|171427.1|1999
1700487900000|2023-11-20 13:45:00|171595.7|171470.7|171653.7|171528.7|171669.3|171544.3|171561.9|171436.9|2017
1700488200000|2023-11-20 13:50:00|171653.4|171528.4|171677.2|171552.2|171703.9|171578.9|171651.1|171526.1|1609
1700488500000|2023-11-20 13:55:00|171677|171552|171699.1|171574.1|171729.5|171604.5|171668.6|171543.6|1468
1700488800000|2023-11-20 14:00:00|171700.1|171575.1|171493|171368|171702.1|171577.1|171489.9|171364.9|1911
1700489100000|2023-11-20 14:05:00|171493.2|171368.2|171411.8|171286.8|171561.2|171436.2|171402.8|171277.8|2123
1700489400000|2023-11-20 14:10:00|171411.7|171286.7|171451.3|171326.3|171493.2|171368.2|171395.4|171270.4|1700
1700489700000|2023-11-20 14:15:00|171451.2|171326.2|171613.7|171488.7|171615.4|171490.4|171449.3|171324.3|1549
1700490000000|2023-11-20 14:20:00|171613|171488|171660|171535|171679.6|171554.6|171603.2|171478.2|1636
1700490300000|2023-11-20 14:25:00|171659.1|171534.1|171644.5|171519.5|171693.2|171568.2|171631.3|171506.3|1796
1700490600000|2023-11-20 14:30:00|171644|171519|171527.5|171402.5|171647.3|171522.3|171491.8|171366.8|2037
1700490900000|2023-11-20 14:35:00|171527.7|171402.7|171474.9|171349.9|171606.7|171481.7|171399.5|171274.5|1871
1700491200000|2023-11-20 14:40:00|171475.3|171350.3|171331.8|171206.8|171539.1|171414.1|171305.2|171180.2|2250
1700491500000|2023-11-20 14:45:00|171332.1|171207.1|171356.1|171231.1|171385|171260|171252.7|171127.7|2056
1700491800000|2023-11-20 14:50:00|171356.5|171231.5|171424.8|171299.8|171426.7|171301.7|171264.4|171139.4|1919
1700492100000|2023-11-20 14:55:00|171425|171300|171403.5|171278.5|171483.1|171358.1|171388.4|171263.4|2198
1700492400000|2023-11-20 15:00:00|171404|171279|171448.7|171323.7|171457.6|171332.6|171388.5|171263.5|1486
1700492700000|2023-11-20 15:05:00|171448.8|171323.8|171329.4|171204.4|171485.8|171360.8|171324.4|171199.4|1412
1700493000000|2023-11-20 15:10:00|171329.2|171204.2|171233.6|171108.6|171331.4|171206.4|171217.6|171092.6|1734
1700493300000|2023-11-20 15:15:00|171233.4|171108.4|171418.7|171293.7|171421.2|171296.2|171222.5|171097.5|2858
1700493600000|2023-11-20 15:20:00|171419.8|171294.8|171527.8|171402.8|171554.6|171429.6|171330.7|171205.7|2229
1700493900000|2023-11-20 15:25:00|171528.5|171403.5|171480.4|171355.4|171566.3|171441.3|171411.4|171286.4|2272
1700494200000|2023-11-20 15:30:00|171479.9|171354.9|171466.7|171341.7|171598.6|171473.6|171455.2|171330.2|1892
1700494500000|2023-11-20 15:35:00|171469.3|171344.3|171593|171468|171627.1|171502.1|171462.2|171337.2|2052
1700494800000|2023-11-20 15:40:00|171593.2|171468.2|171742.2|171617.2|171742.6|171617.6|171567|171442|1984
1700495100000|2023-11-20 15:45:00|171742.3|171617.3|171651.9|171526.9|171773.9|171648.9|171609.1|171484.1|1756
1700495400000|2023-11-20 15:50:00|171652.4|171527.4|171707|171582|171711.2|171586.2|171607.8|171482.8|1551
1700495700000|2023-11-20 15:55:00|171708.5|171583.5|171619|171494|171766.4|171641.4|171618.1|171493.1|2294
1700496000000|2023-11-20 16:00:00|171620.3|171495.3|171610.4|171485.4|171696.2|171571.2|171555.7|171430.7|2643
1700496300000|2023-11-20 16:05:00|171610.8|171485.8|171711.2|171586.2|171731.6|171606.6|171607.4|171482.4|1844
1700496600000|2023-11-20 16:10:00|171711.4|171586.4|171571|171446|171727.2|171602.2|171568.5|171443.5|2022
1700496900000|2023-11-20 16:15:00|171569.5|171444.5|171440.5|171315.5|171578.4|171453.4|171423.9|171298.9|2534
1700497200000|2023-11-20 16:20:00|171440.7|171315.7|171379.5|171254.5|171463.7|171338.7|171363.2|171238.2|2395
1700497500000|2023-11-20 16:25:00|171379.7|171254.7|171397.2|171272.2|171405.4|171280.4|171360.9|171235.9|2129
1700497800000|2023-11-20 16:30:00|171397.1|171272.1|171297.1|171172.1|171397.2|171272.2|171284.6|171159.6|1367
1700498100000|2023-11-20 16:35:00|171296.9|171171.9|171322|171197|171356.4|171231.4|171288.6|171163.6|1702
1700498400000|2023-11-20 16:40:00|171318.5|171193.5|171223.1|171098.1|171322.3|171197.3|171210.9|171085.9|1874
1700498700000|2023-11-20 16:45:00|171222.9|171097.9|171246.5|171121.5|171270|171145|171220.6|171095.6|1663
1700499000000|2023-11-20 16:50:00|171245.7|171120.7|171285.7|171160.7|171303.8|171178.8|171175.8|171050.8|1904
1700499300000|2023-11-20 16:55:00|171286|171161|171368|171243|171379.6|171254.6|171285.1|171160.1|1939
1700499600000|2023-11-20 17:00:00|171368.8|171243.8|171433.4|171308.4|171468.9|171343.9|171368.8|171243.8|1846
1700499900000|2023-11-20 17:05:00|171433.9|171308.9|171483.2|171358.2|171487.6|171362.6|171390.2|171265.2|1559
1700500200000|2023-11-20 17:10:00|171483|171358|171459.7|171334.7|171492.5|171367.5|171447.7|171322.7|1689
1700500500000|2023-11-20 17:15:00|171459.9|171334.9|171425.7|171300.7|171467.5|171342.5|171424.8|171299.8|1498
1700500800000|2023-11-20 17:20:00|171425.8|171300.8|171399.5|171274.5|171438.7|171313.7|171393.2|171268.2|1434
1700501100000|2023-11-20 17:25:00|171399.4|171274.4|171421.1|171296.1|171459.6|171334.6|171397.6|171272.6|1946
1700501400000|2023-11-20 17:30:00|171421.2|171296.2|171467.1|171342.1|171487.2|171362.2|171395.7|171270.7|2245
1700501700000|2023-11-20 17:35:00|171467.2|171342.2|171516.7|171391.7|171524.2|171399.2|171466.9|171341.9|2020
1700502000000|2023-11-20 17:40:00|171516.8|171391.8|171523.4|171398.4|171590.9|171465.9|171502.4|171377.4|1766
1700502300000|2023-11-20 17:45:00|171523.7|171398.7|171498.1|171373.1|171527.5|171402.5|171484.1|171359.1|1141
1700502600000|2023-11-20 17:50:00|171498|171373|171437.5|171312.5|171513.7|171388.7|171434.8|171309.8|1006
1700502900000|2023-11-20 17:55:00|171436.6|171311.6|171380.3|171255.3|171483.7|171358.7|171362.5|171237.5|1812
1700503200000|2023-11-20 18:00:00|171380.5|171255.5|171028|170903|171392.4|171267.4|170996.3|170871.3|2540
1700503500000|2023-11-20 18:05:00|171028.2|170903.2|171136.5|171011.5|171182.5|171057.5|171018.4|170893.4|2362
1700503800000|2023-11-20 18:10:00|171136.1|171011.1|171033.2|170908.2|171143.2|171018.2|170968.1|170843.1|2393
1700504100000|2023-11-20 18:15:00|171033.3|170908.3|171080.5|170955.5|171141.8|171016.8|171011.2|170886.2|2080
1700504400000|2023-11-20 18:20:00|171080.1|170955.1|171083.4|170958.4|171121.6|170996.6|171031.7|170906.7|2107
1700504700000|2023-11-20 18:25:00|171084.9|170959.9|170904.5|170779.5|171101|170976|170870.7|170745.7|2345
1700505000000|2023-11-20 18:30:00|170904.9|170779.9|170927.2|170802.2|170962.5|170837.5|170886.4|170761.4|2347
1700505300000|2023-11-20 18:35:00|170927.7|170802.7|171014.6|170889.6|171020.8|170895.8|170918.3|170793.3|2112
1700505600000|2023-11-20 18:40:00|171014.3|170889.3|170901.6|170776.6|171015.3|170890.3|170892.4|170767.4|1768
1700505900000|2023-11-20 18:45:00|170901.1|170776.1|170958.9|170833.9|170968.5|170843.5|170879.7|170754.7|2133
1700506200000|2023-11-20 18:50:00|170959|170834|171058.3|170933.3|171120.9|170995.9|170943.3|170818.3|1889
1700506500000|2023-11-20 18:55:00|171058.5|170933.5|171067.6|170942.6|171082.5|170957.5|171036.2|170911.2|1553
1700506800000|2023-11-20 19:00:00|171067.1|170942.1|171063.3|170938.3|171067.4|170942.4|171052.2|170927.2|2385
1700507100000|2023-11-20 19:05:00|171063.4|170938.4|171056.3|170931.3|171065.1|170940.1|171053.2|170928.2|1668
1700507400000|2023-11-20 19:10:00|171056.1|170931.1|171071.9|170946.9|171077.3|170952.3|171045.8|170920.8|1413
1700507700000|2023-11-20 19:15:00|171072.1|170947.1|171213.1|171088.1|171220.9|171095.9|171068.6|170943.6|1873
1700508000000|2023-11-20 19:20:00|171213|171088|171208|171083|171236.2|171111.2|171195.1|171070.1|1476
1700508300000|2023-11-20 19:25:00|171207.7|171082.7|171124|170999|171210.4|171085.4|171108.4|170983.4|1961
1700508600000|2023-11-20 19:30:00|171123.7|170998.7|171244.4|171119.4|171291.7|171166.7|171111.1|170986.1|2124
1700508900000|2023-11-20 19:35:00|171244.5|171119.5|171233.7|171108.7|171272.6|171147.6|171204.2|171079.2|1710
1700509200000|2023-11-20 19:40:00|171234.1|171109.1|171235.8|171110.8|171242.9|171117.9|171216.7|171091.7|1656
1700509500000|2023-11-20 19:45:00|171235.9|171110.9|171150.2|171025.2|171303.7|171178.7|171144.9|171019.9|1859
1700509800000|2023-11-20 19:50:00|171151|171026|171094.4|170969.4|171160.6|171035.6|171079.5|170954.5|2312
1700510100000|2023-11-20 19:55:00|171093.9|170968.9|171095.7|170970.7|171102.2|170977.2|171071.6|170946.6|1949
1700510400000|2023-11-20 20:00:00|171096|170971|171123.2|170998.2|171139.9|171014.9|171061.2|170936.2|3010
1700510700000|2023-11-20 20:05:00|171122.9|170997.9|171092.4|170967.4|171163|171038|171050.7|170925.7|2271
1700511000000|2023-11-20 20:10:00|171091.3|170966.3|171127.3|171002.3|171133.1|171008.1|171090.6|170965.6|1844
1700511300000|2023-11-20 20:15:00|171127.7|171002.7|171124.7|170999.7|171156|171031|171119|170994|1695
1700511600000|2023-11-20 20:20:00|171123.6|170998.6|171092.5|170967.5|171129.1|171004.1|171068.7|170943.7|2306
1700511900000|2023-11-20 20:25:00|171092.6|170967.6|171014.3|170889.3|171103.6|170978.6|171004.5|170879.5|2147
1700512200000|2023-11-20 20:30:00|171015.3|170890.3|171003.7|170878.7|171043.2|170918.2|170981.1|170856.1|1973
1700512500000|2023-11-20 20:35:00|171003.5|170878.5|171090.8|170965.8|171115.2|170990.2|170999.9|170874.9|2139
1700512800000|2023-11-20 20:40:00|171091.3|170966.3|171099.2|170974.2|171139.3|171014.3|171088.1|170963.1|2016
1700513100000|2023-11-20 20:45:00|171099.1|170974.1|171109.9|170984.9|171133.4|171008.4|171097.5|170972.5|1557
1700513400000|2023-11-20 20:50:00|171110.2|170985.2|171081.4|170956.4|171114.4|170989.4|171073.4|170948.4|2049
1700513700000|2023-11-20 20:55:00|171080.8|170955.8|171136.4|171011.4|171140.3|171065.4|171067.9|170952.9|1256
1700514000000|2023-11-20 21:00:00|171136.7|171011.7|171119.8|170994.8|171151.4|171026.4|171119.6|170994.6|881
1700514300000|2023-11-20 21:05:00|171119.5|170994.5|171104|170979|171122|170997|171087.4|170962.4|706
1700514600000|2023-11-20 21:10:00|171103.9|170978.9|171142.7|171017.7|171150.6|171025.6|171095.7|170970.7|1319
1700514900000|2023-11-20 21:15:00|171143.3|171018.3|171179.1|171054.1|171194.6|171069.6|171142.3|171017.3|1949
1700515200000|2023-11-20 21:20:00|171179.6|171054.6|171198.9|171073.9|171206.5|171081.5|171179.5|171054.5|476
1700515500000|2023-11-20 21:25:00|171198.5|171073.5|171189.8|171064.8|171201.1|171076.1|171186.3|171061.3|170
1700515800000|2023-11-20 21:30:00|171189.7|171064.7|171178.8|171053.8|171190.2|171065.2|171177.4|171052.4|153
1700516100000|2023-11-20 21:35:00|171180.5|171055.5|171197.9|171072.9|171197.9|171092.3|171142.3|171052.7|159
1700516400000|2023-11-20 21:40:00|171195.4|171070.4|171204.5|171079.5|171206.6|171081.6|171174|171049|372
1700516700000|2023-11-20 21:45:00|171203.9|171078.9|171202.6|171077.6|171206.2|171081.2|171200.6|171075.6|210
1700517000000|2023-11-20 21:50:00|171205|171080|171210.2|171085.2|171224|171099|171201.7|171076.7|269
1700517300000|2023-11-20 21:55:00|171209|171084|171363.8|171053.8|171365.2|171156.6|171135.5|171004.1|515
1700517600000|2023-11-20 22:00:00|171341.4|171031.4|171318.8|171008.8|171342.5|171032.5|171307.5|170997.5|24
1700517900000|2023-11-20 22:05:00|171310|171000|171308.9|170998.9|171316|171006|171240.7|170930.7|66
1700518200000|2023-11-20 22:10:00|171306.3|170996.3|171308.2|170998.2|171311|171001|171294|170984|24
1700518500000|2023-11-20 22:15:00|171328.3|171018.3|171326.9|171016.9|171328.8|171018.8|171312.6|171002.6|23
1700518800000|2023-11-20 22:20:00|171326.8|171016.8|171304.7|170994.7|171326.8|171016.8|171304.4|170994.4|24
1700519100000|2023-11-20 22:25:00|171309.2|170999.2|171310.6|171000.6|171312.5|171002.5|171301.4|170991.4|104
1700519400000|2023-11-20 22:30:00|171310.8|171000.8|171292|170982|171325.6|171015.6|171291.4|170981.4|231
1700519700000|2023-11-20 22:35:00|171291.9|170981.9|171292.4|170982.4|171303.5|170993.5|171280.5|170970.5|134
1700520000000|2023-11-20 22:40:00|171292|170982|171216.5|170906.5|171351.4|171041.4|171184.6|170874.6|1586
1700520300000|2023-11-20 22:45:00|171230.2|170920.2|171233.8|170923.8|171247.5|170937.5|171211|170901|392
1700520600000|2023-11-20 22:50:00|171234.4|170924.4|171225.8|170922.2|171247.9|170937.9|171203.3|170893.3|438
1700520900000|2023-11-20 22:55:00|171225.7|170922.3|171182.2|170949.5|171338.3|171028.3|171156.8|170880.3|1144
1700521200000|2023-11-20 23:00:00|171177.8|170949.6|171260.9|171135.9|171353.8|171164.9|171173.4|170908.6|607
1700521500000|2023-11-20 23:05:00|171261|171136|171251.6|171126.6|171268.7|171136|171226.4|171101.4|378
1700521800000|2023-11-20 23:10:00|171251.5|171126.5|171221.7|171096.7|171255.2|171130.2|171219.3|171094.3|603
1700522100000|2023-11-20 23:15:00|171220.6|171095.6|171228.2|171103.2|171250|171125|171218|171093|310
1700522400000|2023-11-20 23:20:00|171229.5|171104.5|171224|171099|171234.5|171109.5|171224|171099|159
1700522700000|2023-11-20 23:25:00|171224.7|171099.7|171226.7|171101.7|171239.1|171114.1|171219.5|171094.5|188
1700523000000|2023-11-20 23:30:00|171226.2|171101.2|171251.7|171126.7|171254.7|171129.7|171215.3|171090.3|223
1700523300000|2023-11-20 23:35:00|171251.4|171126.4|171203.1|171078.1|171251.9|171126.9|171199.6|171074.6|531
1700523600000|2023-11-20 23:40:00|171203.4|171078.4|171217.2|171092.2|171225.8|171100.8|171203.3|171078.3|266
1700523900000|2023-11-20 23:45:00|171223.2|171098.2|171195.6|171070.6|171228.4|171103.4|171187.4|171062.4|299
1700524200000|2023-11-20 23:50:00|171193.2|171068.2|171195.3|171070.3|171211.7|171086.7|171188.6|171063.6|598
1700524500000|2023-11-20 23:55:00|171195.4|171070.4|171193|171068|171199.1|171074.1|171188.2|171063.2|282
1700524800000|2023-11-21 00:00:00|171191.6|171066.6|171193.6|171068.6|171198.8|171073.8|171179.7|171054.7|323
1700525100000|2023-11-21 00:05:00|171193.9|171068.9|171198.6|171073.6|171203.1|171078.1|171183.6|171058.6|312
1700525400000|2023-11-21 00:10:00|171198.5|171073.5|171193.2|171068.2|171201.6|171076.6|171191.6|171066.6|207
1700525700000|2023-11-21 00:15:00|171192.8|171067.8|171195.6|171070.6|171200.1|171075.1|171189.7|171064.7|296
1700526000000|2023-11-21 00:20:00|171193.7|171068.7|171193.5|171068.5|171200.4|171075.4|171188.9|171063.9|213
1700526300000|2023-11-21 00:25:00|171193.9|171068.9|171192.8|171067.8|171194.6|171069.6|171189.1|171064.1|158
1700526600000|2023-11-21 00:30:00|171193|171068|171140.7|171015.7|171193.5|171068.5|171136.3|171011.3|338
1700526900000|2023-11-21 00:35:00|171140.9|171015.9|171136.9|171011.9|171154|171029|171136.5|171011.5|342
1700527200000|2023-11-21 00:40:00|171137.1|171012.1|171157.9|171032.9|171162.3|171037.3|171136.6|171011.6|322
1700527500000|2023-11-21 00:45:00|171157.7|171032.7|171134.7|171009.7|171160.8|171035.8|171133.2|171008.2|351
1700527800000|2023-11-21 00:50:00|171134.1|171009.1|171140.1|171015.1|171140.1|171015.1|171119.8|170994.8|318
1700528100000|2023-11-21 00:55:00|171140.8|171015.8|171174.6|171049.6|171184.1|171059.1|171140.8|171015.8|339
1700528400000|2023-11-21 01:00:00|171174.8|171049.8|171163.5|171038.5|171187.8|171062.8|171146.5|171021.5|890
1700528700000|2023-11-21 01:05:00|171163.7|171038.7|171156.9|171031.9|171199.7|171074.7|171148.4|171023.4|1108
1700529000000|2023-11-21 01:10:00|171156.3|171031.3|171171.9|171046.9|171206.2|171081.2|171152|171027|902
1700529300000|2023-11-21 01:15:00|171171.7|171046.7|171110.9|170985.9|171171.9|171046.9|171089|170964|1348
1700529600000|2023-11-21 01:20:00|171111.6|170986.6|171064.5|170939.5|171112.4|170987.4|171047.4|170922.4|1400
1700529900000|2023-11-21 01:25:00|171064.3|170939.3|171019.2|170894.2|171076|170951|171015.8|170890.8|1515
1700530200000|2023-11-21 01:30:00|171019|170894|171051.2|170926.2|171081.5|170956.5|170993.9|170868.9|1519
1700530500000|2023-11-21 01:35:00|171051.4|170926.4|171024.1|170899.1|171238.3|171113.3|171012.2|170887.2|1522
1700530800000|2023-11-21 01:40:00|171024.3|170899.3|171059.6|170934.6|171086.1|170961.1|171014.5|170889.5|891
1700531100000|2023-11-21 01:45:00|171059.7|170934.7|171056.7|170931.7|171059.7|170934.7|171011.6|170886.6|1116
1700531400000|2023-11-21 01:50:00|171056.4|170931.4|171082.1|170957.1|171095.5|170970.5|171022|170897|932
1700531700000|2023-11-21 01:55:00|171081.7|170956.7|171077.9|170952.9|171111.4|170986.4|171076.6|170951.6|950
1700532000000|2023-11-21 02:00:00|171078|170953|171086.7|170961.7|171088.8|170963.8|171049.8|170924.8|1043
1700532300000|2023-11-21 02:05:00|171087|170962|171105.8|170980.8|171147.8|171022.8|171073.7|170948.7|1159
1700532600000|2023-11-21 02:10:00|171105.7|170980.7|171038.1|170913.1|171105.7|170980.7|171037.8|170912.8|944
1700532900000|2023-11-21 02:15:00|171036.9|170911.9|171072|170947|171072|170947|171000.1|170875.1|1598
1700533200000|2023-11-21 02:20:00|171072.1|170947.1|171023|170898|171081.7|170956.7|171016.8|170891.8|1628
1700533500000|2023-11-21 02:25:00|171022.2|170897.2|171059.3|170934.3|171064.4|170939.4|171018.2|170893.2|1461
1700533800000|2023-11-21 02:30:00|171059.1|170934.1|171047.7|170922.7|171059.4|170934.4|171043.7|170918.7|955
1700534100000|2023-11-21 02:35:00|171047.9|170922.9|171024.9|170899.9|171048.1|170923.1|171018.9|170893.9|841
1700534400000|2023-11-21 02:40:00|171024.8|170899.8|170985.7|170860.7|171025.9|170900.9|170980.5|170855.5|826
1700534700000|2023-11-21 02:45:00|170984.9|170859.9|170967.8|170842.8|171000.3|170875.3|170959.7|170834.7|1065
1700535000000|2023-11-21 02:50:00|170968|170843|170990.2|170865.2|170998.8|170873.8|170968|170843|750
1700535300000|2023-11-21 02:55:00|170989.8|170864.8|170992.1|170867.1|170994.2|170869.2|170975|170850|761
1700535600000|2023-11-21 03:00:00|170992.3|170867.3|170997.8|170872.8|171007.5|170882.5|170992.3|170867.3|1049
1700535900000|2023-11-21 03:05:00|170997.5|170872.5|171000.3|170875.3|171001.6|170876.6|170981.3|170856.3|930
1700536200000|2023-11-21 03:10:00|171000|170875|170999|170874|171007.7|170882.7|170993.6|170868.6|565
1700536500000|2023-11-21 03:15:00|170998.8|170873.8|170998.5|170873.5|171000.5|170875.5|170982.8|170857.8|753
1700536800000|2023-11-21 03:20:00|170998.7|170873.7|170977.8|170852.8|170999|170874|170969.9|170844.9|709
1700537100000|2023-11-21 03:25:00|170978.2|170853.2|170985.2|170860.2|170991.9|170866.9|170974.8|170849.8|552
1700537400000|2023-11-21 03:30:00|170985.3|170860.3|170973.3|170848.3|170993.3|170868.3|170971.8|170846.8|546
1700537700000|2023-11-21 03:35:00|170974|170849|170958.5|170833.5|170976.4|170851.4|170952.9|170827.9|967
1700538000000|2023-11-21 03:40:00|170959.2|170834.2|170980.5|170855.5|170982.3|170857.3|170950|170825|920
1700538300000|2023-11-21 03:45:00|170981|170856|170977.6|170852.6|170985.7|170860.7|170972.9|170847.9|743
1700538600000|2023-11-21 03:50:00|170977.7|170852.7|170979.3|170854.3|170984.3|170859.3|170964.6|170839.6|762
1700538900000|2023-11-21 03:55:00|170979.6|170854.6|170924.9|170799.9|170983.2|170858.2|170923.1|170798.1|693
1700539200000|2023-11-21 04:00:00|170924.7|170799.7|170912.2|170787.2|170928.4|170803.4|170910.6|170785.6|527
1700539500000|2023-11-21 04:05:00|170912.6|170787.6|170907.8|170782.8|170927.2|170802.2|170900.1|170775.1|577
1700539800000|2023-11-21 04:10:00|170907.2|170782.2|170880.7|170755.7|170911.3|170786.3|170879.9|170754.9|545
1700540100000|2023-11-21 04:15:00|170880.6|170755.6|170877.4|170752.4|170882.9|170757.9|170874.1|170749.1|594
1700540400000|2023-11-21 04:20:00|170877.6|170752.6|170907.1|170782.1|170919.9|170794.9|170876.4|170751.4|691
1700540700000|2023-11-21 04:25:00|170907|170782|170898|170773|170915.2|170790.2|170897|170772|474
1700541000000|2023-11-21 04:30:00|170898.1|170773.1|170904.6|170779.6|170907.1|170782.1|170874.6|170749.6|634
1700541300000|2023-11-21 04:35:00|170904.8|170779.8|170930|170805|170932.6|170807.6|170901.3|170776.3|660
1700541600000|2023-11-21 04:40:00|170930.2|170805.2|170928.8|170803.8|170932.7|170807.7|170927.2|170802.2|300
1700541900000|2023-11-21 04:45:00|170928.7|170803.7|170941.8|170816.8|170948.2|170823.2|170909.5|170784.5|681
1700542200000|2023-11-21 04:50:00|170941.9|170816.9|170941.3|170816.3|170952.3|170827.3|170934.4|170809.4|1202
1700542500000|2023-11-21 04:55:00|170940.8|170815.8|170940.9|170815.9|170944.8|170819.8|170936.8|170811.8|434
1700542800000|2023-11-21 05:00:00|170946.1|170821.1|170959.5|170834.5|170979.3|170854.3|170944|170819|501
1700543100000|2023-11-21 05:05:00|170958.4|170833.4|170932.2|170807.2|170960.3|170835.3|170927.2|170802.2|990
1700543400000|2023-11-21 05:10:00|170932.3|170807.3|170937|170812|170948.6|170823.6|170929.5|170804.5|768
1700543700000|2023-11-21 05:15:00|170936.8|170811.8|170934.1|170809.1|170940.2|170815.2|170932.4|170807.4|576
1700544000000|2023-11-21 05:20:00|170934|170809|170902.7|170777.7|170939|170814|170881|170756|1124
1700544300000|2023-11-21 05:25:00|170903.3|170778.3|170925.2|170800.2|170943.7|170818.7|170899.9|170774.9|621
1700544600000|2023-11-21 05:30:00|170925|170800|170950.1|170825.1|170951.8|170826.8|170903|170778|1353
1700544900000|2023-11-21 05:35:00|170949.7|170824.7|170965.6|170840.6|170996.4|170871.4|170949.7|170824.7|1326
1700545200000|2023-11-21 05:40:00|170965.7|170840.7|170930.4|170805.4|170974.7|170849.7|170929.9|170804.9|568
1700545500000|2023-11-21 05:45:00|170930.7|170805.7|170926.8|170801.8|170935.5|170810.5|170911.6|170786.6|698
1700545800000|2023-11-21 05:50:00|170926.7|170801.7|170987.9|170862.9|170996.6|170871.6|170926.7|170801.7|874
1700546100000|2023-11-21 05:55:00|170987.8|170862.8|170991.5|170866.5|170995.9|170870.9|170985|170860|772
1700546400000|2023-11-21 06:00:00|170990.8|170865.8|170964.7|170839.7|170990.9|170865.9|170961.2|170836.2|1137
1700546700000|2023-11-21 06:05:00|170964.9|170839.9|170962.3|170837.3|170973.3|170848.3|170960.3|170835.3|871
1700547000000|2023-11-21 06:10:00|170962.4|170837.4|171025|170900|171026.5|170901.5|170962.1|170837.1|2191
1700547300000|2023-11-21 06:15:00|171025.2|170900.2|171084|170959|171092.7|170967.7|171022.2|170897.2|1274
1700547600000|2023-11-21 06:20:00|171083.7|170958.7|171092|170967|171124.1|170999.1|171083.7|170958.7|1600
1700547900000|2023-11-21 06:25:00|171092.1|170967.1|171079.5|170954.5|171095.7|170970.7|171064.6|170939.6|1673
1700548200000|2023-11-21 06:30:00|171079.1|170954.1|171078.1|170953.1|171090.1|170965.1|171063.6|170938.6|1027
1700548500000|2023-11-21 06:35:00|171077.8|170952.8|171067.8|170942.8|171087.1|170962.1|171047.5|170922.5|1644
1700548800000|2023-11-21 06:40:00|171069.5|170944.5|171062|170937|171088.6|170963.6|171047.8|170922.8|2336
1700549100000|2023-11-21 06:45:00|171062.1|170937.1|171053.8|170928.8|171076.6|170951.6|171046.7|170921.7|1793
1700549400000|2023-11-21 06:50:00|171054.2|170929.2|170998.4|170873.4|171054.9|170929.9|170996.2|170871.2|1532
1700549700000|2023-11-21 06:55:00|170999.2|170874.2|170983.1|170858.1|171001.8|170876.8|170938.3|170813.3|1771
1700550000000|2023-11-21 07:00:00|170980.7|170855.7|170972.6|170847.6|170999.7|170874.7|170933.5|170808.5|1281
1700550300000|2023-11-21 07:05:00|170972.8|170847.8|170910.3|170785.3|170984.1|170859.1|170910.2|170785.2|1534
1700550600000|2023-11-21 07:10:00|170910.5|170785.5|170905.2|170780.2|170924.9|170799.9|170896.6|170771.6|1230
1700550900000|2023-11-21 07:15:00|170906|170781|170962.4|170837.4|170967.1|170842.1|170889.7|170764.7|1530
1700551200000|2023-11-21 07:20:00|170962.8|170837.8|170925.7|170800.7|170982.6|170857.6|170893.7|170768.7|999
1700551500000|2023-11-21 07:25:00|170925.8|170800.8|170927.4|170802.4|170955.2|170830.2|170905.9|170780.9|667
1700551800000|2023-11-21 07:30:00|170927.5|170802.5|170981.7|170856.7|170986.5|170861.5|170918.8|170793.8|786
1700552100000|2023-11-21 07:35:00|170981.5|170856.5|171020.1|170895.1|171040.5|170915.5|170956.4|170831.4|911
1700552400000|2023-11-21 07:40:00|171019.7|170894.7|171016.2|170891.2|171038.6|170913.6|170995.6|170870.6|858
1700552700000|2023-11-21 07:45:00|171017.8|170892.8|171077.6|170952.6|171082.3|170957.3|170990.8|170865.8|754
1700553000000|2023-11-21 07:50:00|171076.9|170951.9|171075.9|170950.9|171112.3|170987.3|171066.1|170941.1|750
1700553300000|2023-11-21 07:55:00|171073.6|170948.6|171027.5|170902.5|171073.6|170948.6|171011.8|170886.8|794
1700553600000|2023-11-21 08:00:00|171027|170902|170969.9|170844.9|171043.3|170918.3|170962|170837|1607
1700553900000|2023-11-21 08:05:00|170968.9|170843.9|170929.6|170804.6|170970.1|170845.1|170891.8|170766.8|896
1700554200000|2023-11-21 08:10:00|170930.4|170805.4|170940.3|170815.3|170955.4|170830.4|170897.8|170772.8|991
1700554500000|2023-11-21 08:15:00|170940.2|170815.2|170876.6|170751.6|170956.8|170831.8|170869.2|170744.2|905
1700554800000|2023-11-21 08:20:00|170876.8|170751.8|170861.1|170736.1|170918.9|170793.9|170847.2|170722.2|874
1700555100000|2023-11-21 08:25:00|170861.3|170736.3|170761|170636|170876.5|170751.5|170750.9|170625.9|1011
1700555400000|2023-11-21 08:30:00|170760.7|170635.7|170747.6|170622.6|170765.3|170640.3|170719.3|170594.3|946
1700555700000|2023-11-21 08:35:00|170747.4|170622.4|170729.4|170604.4|170781.7|170656.7|170722.9|170597.9|861
1700556000000|2023-11-21 08:40:00|170729.6|170604.6|170784.9|170659.9|170794.9|170669.9|170729.6|170604.6|830
1700556300000|2023-11-21 08:45:00|170784.7|170659.7|170874.7|170749.7|170877.5|170752.5|170784.7|170659.7|978
1700556600000|2023-11-21 08:50:00|170875.4|170750.4|170910|170785|170961.6|170836.6|170875.4|170750.4|1035
1700556900000|2023-11-21 08:55:00|170909.9|170784.9|170929.2|170804.2|170966.2|170841.2|170884.8|170759.8|1006
1700557200000|2023-11-21 09:00:00|170930.7|170805.7|171025.2|170900.2|171054.9|170929.9|170906.6|170781.6|1082
1700557500000|2023-11-21 09:05:00|171025|170900|171112.2|170987.2|171116.6|170991.6|171024.9|170899.9|961
1700557800000|2023-11-21 09:10:00|171111.8|170986.8|171122.6|170997.6|171196.6|171071.6|171030.6|170905.6|1458
1700558100000|2023-11-21 09:15:00|171122.5|170997.5|171075.9|170950.9|171126|171001|171041.6|170916.6|1462
1700558400000|2023-11-21 09:20:00|171076.1|170951.1|171127.3|171002.3|171143.9|171018.9|171076.1|170951.1|969
1700558700000|2023-11-21 09:25:00|171127.4|171002.4|171189.2|171064.2|171191.7|171066.7|171108.9|170983.9|819
1700559000000|2023-11-21 09:30:00|171189.8|171064.8|171258.3|171133.3|171270|171145|171179.5|171054.5|838
1700559300000|2023-11-21 09:35:00|171258.9|171133.9|171206|171081|171258.9|171133.9|171202.2|171077.2|869
1700559600000|2023-11-21 09:40:00|171205.9|171080.9|171306.8|171181.8|171309.6|171184.6|171202.2|171077.2|1505
1700559900000|2023-11-21 09:45:00|171306.7|171181.7|171255.4|171130.4|171311.7|171186.7|171229.7|171104.7|1273
1700560200000|2023-11-21 09:50:00|171255.1|171130.1|171247.8|171122.8|171276.5|171151.5|171227.7|171102.7|1301
1700560500000|2023-11-21 09:55:00|171248.6|171123.6|171262.8|171137.8|171296.6|171171.6|171232.5|171107.5|1149
1700560800000|2023-11-21 10:00:00|171262.7|171137.7|171294.6|171169.6|171303.8|171178.8|171231|171106|1468
1700561100000|2023-11-21 10:05:00|171294.4|171169.4|171256.1|171131.1|171314.6|171189.6|171252.7|171127.7|1177
1700561400000|2023-11-21 10:10:00|171255.5|171130.5|171095|170970|171255.6|171130.6|171078.2|170953.2|1380
1700561700000|2023-11-21 10:15:00|171094.4|170969.4|171146.3|171021.3|171168.7|171043.7|171086.9|170961.9|1229
1700562000000|2023-11-21 10:20:00|171146.8|171021.8|171096.4|170971.4|171151.6|171026.6|171051.1|170926.1|1067
1700562300000|2023-11-21 10:25:00|171096.5|170971.5|171081.2|170956.2|171129.6|171004.6|171072.5|170947.5|1260
1700562600000|2023-11-21 10:30:00|171080.7|170955.7|171041|170916|171080.7|170955.7|171010.4|170885.4|1091
1700562900000|2023-11-21 10:35:00|171041.2|170916.2|171019|170894|171049.4|170924.4|171008.8|170883.8|850
1700563200000|2023-11-21 10:40:00|171018|170893|171013.8|170888.8|171059.6|170934.6|170971.8|170846.8|998
1700563500000|2023-11-21 10:45:00|171013.9|170888.9|170984.6|170859.6|171027.4|170902.4|170956.5|170831.5|833
1700563800000|2023-11-21 10:50:00|170984.7|170859.7|170994.1|170869.1|171005.9|170880.9|170933.8|170808.8|885
1700564100000|2023-11-21 10:55:00|170994.3|170869.3|170980.9|170855.9|171008.7|170883.7|170970.6|170845.6|963
1700564400000|2023-11-21 11:00:00|170983.1|170858.1|170989.8|170864.8|171016.8|170891.8|170937.2|170812.2|1089
1700564700000|2023-11-21 11:05:00|170989.9|170864.9|170984.7|170859.7|170996.5|170871.5|170958.1|170833.1|590
1700565000000|2023-11-21 11:10:00|170984.1|170859.1|170960.2|170835.2|170984.4|170859.4|170924.3|170799.3|946
1700565300000|2023-11-21 11:15:00|170960.3|170835.3|171012.2|170887.2|171012.2|170887.2|170954.8|170829.8|1066
1700565600000|2023-11-21 11:20:00|171012|170887|171044.6|170919.6|171071.1|170946.1|170992.2|170867.2|954
1700565900000|2023-11-21 11:25:00|171044.7|170919.7|171003.9|170878.9|171055|170930|170986.1|170861.1|744
1700566200000|2023-11-21 11:30:00|171004.4|170879.4|170994|170869|171024.2|170899.2|170987.1|170862.1|590
1700566500000|2023-11-21 11:35:00|170993.6|170868.6|170886|170761|170995.3|170870.3|170876.6|170751.6|678
1700566800000|2023-11-21 11:40:00|170884.3|170759.3|170882.4|170757.4|170933.8|170808.8|170877.5|170752.5|802
1700567100000|2023-11-21 11:45:00|170882.6|170757.6|170923.7|170798.7|170930.9|170805.9|170866.2|170741.2|814
1700567400000|2023-11-21 11:50:00|170923.5|170798.5|170936.6|170811.6|170965.6|170840.6|170920.9|170795.9|813
1700567700000|2023-11-21 11:55:00|170935.7|170810.7|170951.9|170826.9|170986.4|170861.4|170919.6|170794.6|907
1700568000000|2023-11-21 12:00:00|170952.2|170827.2|170908.5|170783.5|170959.1|170834.1|170843.1|170718.4|1179
1700568300000|2023-11-21 12:05:00|170908.6|170783.6|170943.7|170818.7|170975.7|170850.7|170876.9|170751.9|894
1700568600000|2023-11-21 12:10:00|170943.4|170818.4|170927.2|170802.2|170972.5|170847.5|170903.5|170778.5|1172
1700568900000|2023-11-21 12:15:00|170927.6|170802.6|170911.6|170786.6|170937.1|170812.1|170828.7|170719.8|1265
1700569200000|2023-11-21 12:20:00|170911.9|170786.9|171067.3|170942.3|171142.4|171025|170911.6|170786.6|1536
1700569500000|2023-11-21 12:25:00|171067.2|170942.2|171057.1|170932.1|171117.9|170992.9|171027|170902|1428
1700569800000|2023-11-21 12:30:00|171057|170932|171095.4|170970.4|171140.7|171090.6|170980.9|170876.9|1517
1700570100000|2023-11-21 12:35:00|171095.1|170970.1|171145.4|171020.4|171165.8|171040.8|171087.2|170962.2|1394
1700570400000|2023-11-21 12:40:00|171144.6|171019.6|171210.2|171085.2|171214.5|171089.5|171144.6|171019.6|1036
1700570700000|2023-11-21 12:45:00|171210.3|171085.3|171202.3|171077.3|171278.2|171153.2|171193.6|171068.6|1331
1700571000000|2023-11-21 12:50:00|171202.1|171077.1|171210.4|171085.4|171243.5|171118.5|171162.2|171037.2|1432
1700571300000|2023-11-21 12:55:00|171211|171086|171264.2|171139.2|171278.5|171174.5|171202.3|171086|1197
1700571600000|2023-11-21 13:00:00|171264|171139|171297.1|171247.1|171367.3|171278.2|171236.6|171119.8|1908
1700571900000|2023-11-21 13:05:00|171297|171247|171379.8|171254.8|171396.5|171311.9|171295.8|171199.2|1946
1700572200000|2023-11-21 13:10:00|171378.6|171253.6|171327.6|171202.6|171384.3|171291.5|171278.6|171179|1719
1700572500000|2023-11-21 13:15:00|171328.5|171203.5|171265.1|171140.1|171330.3|171205.3|171210.9|171119.9|1634
1700572800000|2023-11-21 13:20:00|171266.1|171141.1|171202.1|171077.1|171377.5|171253.2|171200.4|171075.4|2029
1700573100000|2023-11-21 13:25:00|171202|171077|171173.9|171048.9|171207.3|171102.9|171143.4|171018.4|1765
1700573400000|2023-11-21 13:30:00|171173.4|171048.4|171205.8|171080.8|171249.7|171135.8|171089.8|170964.8|1854
1700573700000|2023-11-21 13:35:00|171205.9|171080.9|171139.2|171014.2|171229.7|171123.6|171103.8|170987.4|2210
1700574000000|2023-11-21 13:40:00|171141.2|171016.2|171089.1|170964.1|171184.8|171113|171067.8|170944.8|1940
1700574300000|2023-11-21 13:45:00|171089.3|170964.3|171159|171034|171188.4|171066.7|171049.4|170942.5|1910
1700574600000|2023-11-21 13:50:00|171158.9|171033.9|171134.6|171009.6|171243.5|171122.2|171039|170929.7|2452
1700574900000|2023-11-21 13:55:00|171099.5|171049.5|171105.3|171055.3|171226.4|171146.6|171095.8|171008.8|1791
1700575200000|2023-11-21 14:00:00|171106.4|171056.4|171170.3|171120.3|171183.5|171125.5|171051|170956.1|1466
1700575500000|2023-11-21 14:05:00|171170.7|171120.7|171193.3|171068.3|171301.1|171216.4|171165.1|171065.9|1612
1700575800000|2023-11-21 14:10:00|171191.7|171066.7|171202.9|171152.9|171298.7|171210.1|171120.9|171023.6|1485
1700576100000|2023-11-21 14:15:00|171202.8|171152.8|171130.4|171080.4|171262.8|171212.8|171113.2|171062.4|1874
1700576400000|2023-11-21 14:20:00|171130.2|171080.2|171054.4|171004.4|171158.4|171105.4|171047.1|170970.4|1729
1700576700000|2023-11-21 14:25:00|171052.7|171002.7|171156.2|171031.2|171156.5|171048.9|170995.7|170905.2|1891
1700577000000|2023-11-21 14:30:00|171156.4|171031.4|171185|171060|171204.5|171116.3|171113.5|170991.5|1643
1700577300000|2023-11-21 14:35:00|171185.1|171060.1|171307.9|171257.9|171310.4|171260.4|171140.6|171050.4|2172
1700577600000|2023-11-21 14:40:00|171308.1|171258.1|171305|171255|171356.7|171266.5|171240.1|171148.2|1808
1700577900000|2023-11-21 14:45:00|171305.4|171255.4|171328.3|171203.3|171388.9|171301.7|171195.8|171104.6|2022
1700578200000|2023-11-21 14:50:00|171327.4|171202.4|171245.1|171195.1|171331.4|171230.5|171191.3|171127.6|2090
1700578500000|2023-11-21 14:55:00|171245.5|171195.5|171267.4|171142.4|171311.1|171261.1|171241.2|171139.5|1884
1700578800000|2023-11-21 15:00:00|171266.9|171141.9|171230.5|171105.5|171300.2|171193.8|171154.1|171066.9|1763
1700579100000|2023-11-21 15:05:00|171228.8|171103.8|171464.7|171339.7|171499.5|171401.3|171208.8|171103.3|2065
1700579400000|2023-11-21 15:10:00|171465.2|171340.2|172018.3|171893.3|172111.3|171986.3|171460.1|171335.1|2512
1700579700000|2023-11-21 15:15:00|172018.2|171893.2|171784.2|171659.2|172092.7|171976.6|171780.6|171655.6|2754
1700580000000|2023-11-21 15:20:00|171783.9|171658.9|171884.8|171759.8|172025.3|171911.3|171783.9|171658.9|2388
1700580300000|2023-11-21 15:25:00|171884.7|171759.7|172116.9|171991.9|172272.2|172173.2|171873.2|171758.2|2447
1700580600000|2023-11-21 15:30:00|172117.6|171992.6|172051.6|171926.6|172262.7|172141.6|172024.8|171899.8|2526
1700580900000|2023-11-21 15:35:00|172050.9|171925.9|172002.1|171877.1|172076.2|171995.7|171940.7|171815.7|2238
1700581200000|2023-11-21 15:40:00|172002.2|171877.2|171969.1|171844.1|172110.9|172001.8|171946.1|171830.2|1992
1700581500000|2023-11-21 15:45:00|171969.2|171844.2|171896.4|171771.4|172003.7|171939.6|171883.5|171758.5|2146
1700581800000|2023-11-21 15:50:00|171896.5|171771.5|171954.9|171829.9|172085.7|171978.6|171887.6|171762.6|2416
1700582100000|2023-11-21 15:55:00|171957.4|171832.4|172254.8|172129.8|172277.5|172190.3|171957.4|171832.4|3359
1700582400000|2023-11-21 16:00:00|172252.4|172127.4|172119.8|171994.8|172363.8|172238.8|172106.5|171981.5|2744
1700582700000|2023-11-21 16:05:00|172119.3|171994.3|172089.1|171964.1|172190.3|172065.3|172074.6|171949.6|1996
1700583000000|2023-11-21 16:10:00|172089.2|171964.2|172060.8|171935.8|172095.4|171970.4|172013.6|171896.4|1980
1700583300000|2023-11-21 16:15:00|172061.4|171936.4|171935.6|171810.6|172061.7|171951.7|171921.2|171796.2|2110
1700583600000|2023-11-21 16:20:00|171935.1|171810.1|171895.2|171770.2|171972.2|171847.2|171824.1|171699.1|1927
1700583900000|2023-11-21 16:25:00|171899.9|171774.9|172002.1|171877.1|172003.6|171878.6|171899.9|171774.9|2013
1700584200000|2023-11-21 16:30:00|172005.5|171880.5|171890.6|171765.6|172041.1|171963.1|171878.8|171753.8|1717
1700584500000|2023-11-21 16:35:00|171890.3|171765.3|171915|171790|171943.9|171822.2|171872.2|171754.6|1677
1700584800000|2023-11-21 16:40:00|171915.1|171790.1|172110.2|171985.2|172111.3|171986.3|171875.6|171785.6|2020
1700585100000|2023-11-21 16:45:00|172110|171985|172069.8|171944.8|172167.4|172084.1|172029.7|171942.1|1836
1700585400000|2023-11-21 16:50:00|172070.1|171945.1|172106.9|172056.9|172123.4|172056.9|172015.5|171932.5|1825
1700585700000|2023-11-21 16:55:00|172145.4|172020.4|172217.6|172092.6|172223.6|172115.9|172107.2|172019.8|1894
1700586000000|2023-11-21 17:00:00|172218.7|172093.7|172311.1|172186.1|172358.8|172288.9|172185.7|172091.4|2066
1700586300000|2023-11-21 17:05:00|172311.2|172186.2|172417|172367|172533.6|172408.6|172311.2|172186.2|2223
1700586600000|2023-11-21 17:10:00|172417.1|172367.1|172651.8|172526.8|172665.9|172547.5|172376.9|172301.1|2476
1700586900000|2023-11-21 17:15:00|172652.5|172527.5|172625.9|172500.9|172754.4|172660.1|172591.8|172479.7|2743
1700587200000|2023-11-21 17:20:00|172626.9|172501.9|172488.6|172363.6|172638.6|172513.6|172405.1|172294|2161
1700587500000|2023-11-21 17:25:00|172489.8|172364.8|172442.7|172392.7|172538.6|172443.5|172382.9|172289.5|1694
1700587800000|2023-11-21 17:30:00|172442.8|172392.8|172447.7|172322.7|172509.6|172392.9|172321.2|172233|2263
1700588100000|2023-11-21 17:35:00|172447.8|172322.8|172472.7|172347.7|172492.3|172367.3|172444.6|172319.6|1648
1700588400000|2023-11-21 17:40:00|172472.4|172347.4|172452.4|172327.4|172481.7|172375.6|172425.6|172311.5|1408
1700588700000|2023-11-21 17:45:00|172452.3|172327.3|172367.7|172242.7|172453.4|172364|172342|172241|1983
1700589000000|2023-11-21 17:50:00|172367.2|172242.2|172389.4|172264.4|172420.9|172338.9|172330.6|172226|1965
1700589300000|2023-11-21 17:55:00|172388.3|172263.3|172333|172208|172406.4|172302|172315.3|172194.3|2077
1700589600000|2023-11-21 18:00:00|172331.3|172206.3|172417.1|172292.1|172439.9|172361.4|172213.7|172134.9|2304
1700589900000|2023-11-21 18:05:00|172409.5|172284.5|172370.4|172245.4|172452.2|172382.3|172308.8|172217.2|2028
1700590200000|2023-11-21 18:10:00|172368.9|172243.9|172366.9|172316.9|172429.4|172379.4|172301.4|172190.9|1977
1700590500000|2023-11-21 18:15:00|172366.8|172316.8|172353.8|172228.8|172412|172321.7|172311.1|172219.7|1329
1700590800000|2023-11-21 18:20:00|172353.4|172228.4|172432.1|172382.1|172471.9|172408.3|172329.6|172221.6|1885
1700591100000|2023-11-21 18:25:00|172433|172383|172446.5|172321.5|172464.2|172389|172408.9|172310.4|1527
1700591400000|2023-11-21 18:30:00|172446.4|172321.4|172357.9|172232.9|172449.2|172340.8|172311.2|172228.3|2202
1700591700000|2023-11-21 18:35:00|172358|172233|172328.4|172203.4|172424.7|172332.1|172323.7|172201.6|1729
1700592000000|2023-11-21 18:40:00|172328|172203|172268.2|172218.2|172341.8|172243.3|172233.5|172165.4|1598
1700592300000|2023-11-21 18:45:00|172268.3|172218.3|172268.8|172218.8|172325.4|172245.5|172246.3|172163.6|1368
1700592600000|2023-11-21 18:50:00|172269.7|172219.7|172272|172147|172322.8|172227.2|172234.7|172109.7|1222
1700592900000|2023-11-21 18:55:00|172272.1|172147.1|172304|172179|172313.5|172188.5|172236.4|172111.4|1308
1700593200000|2023-11-21 19:00:00|172303.4|172178.4|172045.6|171920.6|172379.6|172254.6|171902.9|171777.9|2646
1700593500000|2023-11-21 19:05:00|172045.7|171920.7|172294.6|172169.6|172301.8|172176.8|172045.7|171920.7|1914
1700593800000|2023-11-21 19:10:00|172293.9|172168.9|172090.8|171965.8|172296.6|172171.6|172060.5|171958.2|1882
1700594100000|2023-11-21 19:15:00|172090.3|171965.3|172056|172006|172158.4|172067.6|172029.4|171923.5|2350
1700594400000|2023-11-21 19:20:00|172056.4|172006.4|172182.9|172057.9|172208|172099.6|172056|171954|1731
1700594700000|2023-11-21 19:25:00|172182.8|172057.8|172089.4|171964.4|172217.6|172121.7|171983.2|171874.2|1546
1700595000000|2023-11-21 19:30:00|172091.1|171966.1|172210.9|172085.9|172216.6|172091.6|172089.3|171964.3|1696
1700595300000|2023-11-21 19:35:00|172211.2|172086.2|172202.5|172077.5|172237|172148.4|172143.8|172041.5|1526
1700595600000|2023-11-21 19:40:00|172202.4|172077.4|172176.4|172051.4|172242.3|172152.3|172137.3|172050.4|1512
1700595900000|2023-11-21 19:45:00|172176.6|172051.6|172218.5|172093.5|172242.3|172117.3|172080|171992.5|1320
1700596200000|2023-11-21 19:50:00|172218.6|172093.6|172257.2|172132.2|172302.1|172200.4|172182.4|172090.8|1545
1700596500000|2023-11-21 19:55:00|172257.6|172132.6|172077.9|172027.9|172257.6|172132.6|172063.9|172005.2|2553
1700596800000|2023-11-21 20:00:00|172077.8|172027.8|172062.7|171937.7|172082.4|172029.5|171995|171897.8|2283
1700597100000|2023-11-21 20:05:00|172062.1|171937.1|172147.5|172022.5|172171|172087.5|172042.9|171937.1|1302
1700597400000|2023-11-21 20:10:00|172147.2|172022.2|172086.5|171961.5|172147.3|172039.5|172039.9|171951.9|1236
1700597700000|2023-11-21 20:15:00|172086.2|171961.2|172050.5|171925.5|172087.8|171962.8|172046.4|171921.4|2221
1700598000000|2023-11-21 20:20:00|172050.2|171925.2|172017.3|171892.3|172061.6|171936.6|172011.1|171886.1|1920
1700598300000|2023-11-21 20:25:00|172017.5|171892.5|171926.5|171801.5|172023.7|171898.7|171907.7|171782.7|2081
1700598600000|2023-11-21 20:30:00|171927.1|171802.1|172026.7|171901.7|172029.4|171904.4|171866.6|171771.1|2007
1700598900000|2023-11-21 20:35:00|172026.1|171901.1|172043.3|171918.3|172059.8|171934.8|171998.7|171873.7|2485
1700599200000|2023-11-21 20:40:00|172042.6|171917.6|172001.3|171876.3|172062.4|171937.4|171981.2|171856.2|2975
1700599500000|2023-11-21 20:45:00|172001.4|171876.4|171950.1|171900.1|172065.9|171940.9|171932|171845.1|2545
1700599800000|2023-11-21 20:50:00|171986.1|171861.1|171913.1|171863.1|171992.5|171889.9|171885.1|171822.2|2248
1700600100000|2023-11-21 20:55:00|171912.9|171862.9|171962|171837|171992.5|171890.9|171877|171786.6|2061
1700600400000|2023-11-21 21:00:00|171962.6|171837.6|171975.7|171850.7|171993.8|171868.8|171940.7|171815.7|2012
1700600700000|2023-11-21 21:05:00|171976.3|171851.3|171970.5|171845.5|171993.1|171868.1|171951.6|171826.6|836
1700601000000|2023-11-21 21:10:00|171970.6|171845.6|171935.9|171810.9|171973.6|171848.6|171909.8|171784.8|1000
1700601300000|2023-11-21 21:15:00|171936|171811|171906.1|171781.1|171940.9|171815.9|171901.9|171776.9|1016
1700601600000|2023-11-21 21:20:00|171906|171781|171944.8|171819.8|171997.7|171872.7|171905.7|171780.7|2193
1700601900000|2023-11-21 21:25:00|171944.9|171819.9|171986.9|171861.9|172001.8|171876.8|171942.3|171817.3|882
1700602200000|2023-11-21 21:30:00|171987|171862|171990.4|171865.4|172000.2|171875.2|171984.5|171859.5|941
1700602500000|2023-11-21 21:35:00|171990.5|171865.5|172005.9|171880.9|172007|171882|171990.4|171865.4|451
1700602800000|2023-11-21 21:40:00|172005.8|171880.8|172012.4|171887.4|172024.1|171899.1|172004.6|171879.6|455
1700603100000|2023-11-21 21:45:00|172012.7|171887.7|172010|171885|172015.5|171890.5|172007.1|171882.1|349
1700603400000|2023-11-21 21:50:00|172010.2|171885.2|172001.4|171876.4|172012.5|171887.5|171990.8|171865.8|290
1700603700000|2023-11-21 21:55:00|172001.6|171876.6|172042.5|171863.4|172162.1|171918|172001.1|171783.8|498
1700604000000|2023-11-21 22:00:00|172049.1|171856.8|172128.4|171818.4|172138.1|171856.8|172049.1|171807.9|35
1700604300000|2023-11-21 22:05:00|172170|171860|172102.4|171792.4|172173|171863|172102.4|171792.4|221
1700604600000|2023-11-21 22:10:00|172096.4|171786.4|172164.1|171854.1|172173|171863|172096.4|171786.4|170
1700604900000|2023-11-21 22:15:00|172166.5|171856.5|172181.8|171871.8|172436.2|172126.2|172165.5|171855.5|351
1700605200000|2023-11-21 22:20:00|172180.5|171870.5|172195.4|171885.4|172201|171891|172179.9|171869.9|99
1700605500000|2023-11-21 22:25:00|172195.1|171885.1|172181.8|171871.8|172195.1|171885.1|172176.8|171866.8|29
1700605800000|2023-11-21 22:30:00|172180.6|171870.6|172192.6|171882.6|172208.3|171898.3|172166.5|171856.5|270
1700606100000|2023-11-21 22:35:00|172190.5|171880.5|172183.9|171873.9|172192.6|171882.6|172176.7|171866.7|106
1700606400000|2023-11-21 22:40:00|172183.8|171873.8|172174.2|171864.2|172185|171875|172173.7|171863.7|111
1700606700000|2023-11-21 22:45:00|172176.8|171866.8|172200.1|171890.1|172214.5|171904.5|172108.7|171798.7|965
1700607000000|2023-11-21 22:50:00|172200.3|171890.3|172160.3|171871.1|172242.4|171932.4|172160.1|171871.1|612
1700607300000|2023-11-21 22:55:00|172159.8|171870|172055.8|171910|172159.8|171922.8|172055.8|171862.4|104
1700607600000|2023-11-21 23:00:00|172084.6|171905.6|172093.7|171968.7|172159.2|171988.7|172084.6|171882.4|447
1700607900000|2023-11-21 23:05:00|172100.3|171962.6|172081.3|171956.3|172105|171969.4|172078.4|171951.6|371
1700608200000|2023-11-21 23:10:00|172081.1|171956.1|172069.4|171944.4|172085.6|171960.6|172064.2|171939.2|583
1700608500000|2023-11-21 23:15:00|172069.6|171944.6|172067.4|171942.4|172073.1|171948.1|172063.1|171938.1|1270
1700608800000|2023-11-21 23:20:00|172067.5|171942.5|172072.1|171947.1|172089.4|171964.4|172049.9|171924.9|1218
1700609100000|2023-11-21 23:25:00|172071.3|171946.3|172066|171941|172076.3|171951.3|172061.4|171936.4|817
1700609400000|2023-11-21 23:30:00|172066.1|171941.1|172076|171951|172082.5|171957.5|172060.8|171935.8|838
1700609700000|2023-11-21 23:35:00|172076.1|171951.1|172061.8|171936.8|172080.7|171955.7|172058.4|171933.4|447
1700610000000|2023-11-21 23:40:00|172061.6|171936.6|172082.2|171957.2|172093.6|171968.6|172058.8|171933.8|409
1700610300000|2023-11-21 23:45:00|172081.8|171956.8|172086.7|171961.7|172095.8|171970.8|172074.9|171949.9|292
1700610600000|2023-11-21 23:50:00|172087|171962|172114.1|171989.1|172121|171996|172086.3|171961.3|298
1700610900000|2023-11-21 23:55:00|172114.2|171989.2|172111.5|171986.5|172118.5|171993.5|172104.4|171979.4|189
1700611200000|2023-11-22 00:00:00|172112.5|171987.5|172089.7|171964.7|172114.5|171989.5|172082.7|171957.7|1081
1700611500000|2023-11-22 00:05:00|172089.8|171964.8|172104.8|171979.8|172114.8|171989.8|172073.5|171948.5|407
1700611800000|2023-11-22 00:10:00|172099.5|171974.5|172109.9|171984.9|172117.9|171992.9|172099.1|171974.1|245
1700612100000|2023-11-22 00:15:00|172109.6|171984.6|172098.1|171973.1|172120.4|171995.4|172098|171973|246
1700612400000|2023-11-22 00:20:00|172098.4|171973.4|172106.8|171981.8|172107.8|171982.8|172092.6|171967.6|147
1700612700000|2023-11-22 00:25:00|172107.1|171982.1|172081.7|171956.7|172110.8|171985.8|172077.7|171952.7|171
1700613000000|2023-11-22 00:30:00|172081.6|171956.6|172078.4|171953.4|172087.9|171962.9|172073.1|171948.1|260
1700613300000|2023-11-22 00:35:00|172078.2|171953.2|172077.9|171952.9|172081.9|171956.9|172063.5|171938.5|164
1700613600000|2023-11-22 00:40:00|172077.2|171952.2|172053.6|171928.6|172080|171955|172046.2|171921.2|390
1700613900000|2023-11-22 00:45:00|172053.8|171928.8|172090.6|171965.6|172091.2|171966.2|172046.9|171921.9|383
1700614200000|2023-11-22 00:50:00|172090.4|171965.4|172068.7|171943.7|172100.3|171975.3|172056.9|171931.9|376
1700614500000|2023-11-22 00:55:00|172068.2|171943.2|172059.2|171934.2|172089.9|171964.9|172053.3|171928.3|376
1700614800000|2023-11-22 01:00:00|172058.8|171933.8|172078.9|171953.9|172086.2|171961.2|172055.7|171930.7|639
1700615100000|2023-11-22 01:05:00|172078.7|171953.7|172071.8|171946.8|172078.7|171953.7|172055.8|171930.8|457
1700615400000|2023-11-22 01:10:00|172070.7|171945.7|172061.5|171936.5|172080.3|171955.3|172059.7|171934.7|315
1700615700000|2023-11-22 01:15:00|172060.3|171935.3|172014|171889|172060.3|171935.3|171986.1|171861.1|570
1700616000000|2023-11-22 01:20:00|172013.7|171888.7|172072.1|171947.1|172080.1|171955.1|172013.7|171888.7|501
1700616300000|2023-11-22 01:25:00|172072.2|171947.2|172066.8|171941.8|172095.6|171970.6|172064.5|171939.5|629
1700616600000|2023-11-22 01:30:00|172066.9|171941.9|172079.3|171954.3|172082.1|171957.1|172047.4|171922.4|581
1700616900000|2023-11-22 01:35:00|172079.2|171954.2|172082.4|171957.4|172101.3|171976.3|172067.7|171942.7|581
1700617200000|2023-11-22 01:40:00|172082.2|171957.2|172074.6|171949.6|172082.9|171957.9|172067|171942|380
1700617500000|2023-11-22 01:45:00|172074.7|171949.7|172085.8|171960.8|172103.2|171978.2|172063.8|171938.8|503
1700617800000|2023-11-22 01:50:00|172086|171961|172066.3|171941.3|172111.8|171986.8|172062.7|171937.7|449
1700618100000|2023-11-22 01:55:00|172066.5|171941.5|172046|171921|172068.9|171943.9|172039.9|171914.9|637
1700618400000|2023-11-22 02:00:00|172046.4|171921.4|172074.7|171949.7|172075|171950|172046.4|171921.4|360
1700618700000|2023-11-22 02:05:00|172073.4|171948.4|172076|171951|172076.9|171951.9|172064|171939|430
1700619000000|2023-11-22 02:10:00|172074.9|171949.9|172072.6|171947.6|172090.6|171965.6|172069.2|171944.2|363
1700619300000|2023-11-22 02:15:00|172072.3|171947.3|172052.6|171927.6|172072.4|171947.4|172041.7|171916.7|411
1700619600000|2023-11-22 02:20:00|172052.8|171927.8|172065.6|171940.6|172069.5|171944.5|172049.3|171924.3|246
1700619900000|2023-11-22 02:25:00|172065.4|171940.4|172057.3|171932.3|172073.3|171948.3|172056.6|171931.6|238
1700620200000|2023-11-22 02:30:00|172056.8|171931.8|172019.4|171894.4|172057|171932|172018.7|171893.7|392
1700620500000|2023-11-22 02:35:00|172018.8|171893.8|171987.5|171862.5|172021.6|171896.6|171987|171862|510
1700620800000|2023-11-22 02:40:00|171986.9|171861.9|172001.7|171876.7|172026.6|171901.6|171986.9|171861.9|740
1700621100000|2023-11-22 02:45:00|172001.6|171876.6|172008|171883|172008.1|171883.1|171990.4|171865.4|864
1700621400000|2023-11-22 02:50:00|172008.1|171883.1|171989.4|171864.4|172016|171891|171982.1|171857.1|530
1700621700000|2023-11-22 02:55:00|171989.2|171864.2|172032.5|171907.5|172041.8|171916.8|171987.1|171862.1|735
1700622000000|2023-11-22 03:00:00|172033|171908|172014.3|171889.3|172039.6|171914.6|172014.3|171889.3|642
1700622300000|2023-11-22 03:05:00|172016|171891|172026.9|171901.9|172031.2|171906.2|172006.7|171881.7|574
1700622600000|2023-11-22 03:10:00|172027|171902|171998.5|171873.5|172027.3|171902.3|171994.8|171869.8|605
1700622900000|2023-11-22 03:15:00|171998.3|171873.3|172039.2|171914.2|172039.5|171914.5|171995.5|171870.5|552
1700623200000|2023-11-22 03:20:00|172038.6|171913.6|172044.8|171919.8|172046.3|171921.3|172006.6|171881.6|699
1700623500000|2023-11-22 03:25:00|172044.6|171919.6|172052.3|171927.3|172052.8|171927.8|172034.1|171909.1|612
1700623800000|2023-11-22 03:30:00|172052.9|171927.9|172023.2|171898.2|172054.9|171929.9|172016.4|171891.4|555
1700624100000|2023-11-22 03:35:00|172023.4|171898.4|172061.4|171936.4|172064.6|171939.6|172023.4|171898.4|666
1700624400000|2023-11-22 03:40:00|172061.6|171936.6|172051.7|171926.7|172065.4|171940.4|172045.6|171920.6|616
1700624700000|2023-11-22 03:45:00|172051.8|171926.8|172049.2|171924.2|172054.8|171929.8|172038.6|171913.6|571
1700625000000|2023-11-22 03:50:00|172048|171923|172057.4|171932.4|172058.3|171933.3|172044.2|171919.2|406
1700625300000|2023-11-22 03:55:00|172057.3|171932.3|172053|171928|172059.1|171934.1|172045.4|171920.4|382
1700625600000|2023-11-22 04:00:00|172052.3|171927.3|172066.5|171941.5|172067|171942|172036.4|171911.4|339
1700625900000|2023-11-22 04:05:00|172066.7|171941.7|172025.5|171900.5|172069.7|171944.7|172024.4|171899.4|485
1700626200000|2023-11-22 04:10:00|172025.7|171900.7|172053.7|171928.7|172055|171930|172024.8|171899.8|376
1700626500000|2023-11-22 04:15:00|172053.4|171928.4|172063.9|171938.9|172069|171944|172046.6|171921.6|981
1700626800000|2023-11-22 04:20:00|172065.1|171940.1|172059.1|171934.1|172068.6|171943.6|172042.6|171917.6|620
1700627100000|2023-11-22 04:25:00|172059.4|171934.4|172068.8|171943.8|172072.6|171947.6|172055.5|171930.5|293
1700627400000|2023-11-22 04:30:00|172069.7|171944.7|172011.1|171886.1|172071.2|171946.2|172003.7|171878.7|1127
1700627700000|2023-11-22 04:35:00|172011.5|171886.5|171992.2|171867.2|172013.6|171888.6|171986.3|171861.3|752
1700628000000|2023-11-22 04:40:00|171992.1|171867.1|171984.9|171859.9|171995.1|171870.1|171971.4|171846.4|973
1700628300000|2023-11-22 04:45:00|171984.8|171859.8|171991.6|171866.6|171995.3|171870.3|171983.7|171858.7|843
1700628600000|2023-11-22 04:50:00|171991.2|171866.2|171986.7|171861.7|171992|171867|171979.9|171854.9|671
1700628900000|2023-11-22 04:55:00|171986.3|171861.3|171995.3|171870.3|171997.9|171872.9|171981|171856|662
1700629200000|2023-11-22 05:00:00|171996.1|171871.1|172003.6|171878.6|172025.4|171900.4|171988.7|171863.7|742
1700629500000|2023-11-22 05:05:00|172003.7|171878.7|171997.4|171872.4|172007.2|171882.2|171982.9|171857.9|783
1700629800000|2023-11-22 05:10:00|171997.2|171872.2|172016.5|171891.5|172018.4|171893.4|171981.7|171856.7|690
1700630100000|2023-11-22 05:15:00|172016.4|171891.4|172072.6|171947.6|172088.3|171963.3|172015.1|171890.1|740
1700630400000|2023-11-22 05:20:00|172072.7|171947.7|172081.5|171956.5|172082.7|171957.7|172049|171924|1030
1700630700000|2023-11-22 05:25:00|172081.9|171956.9|172075.7|171950.7|172107.1|171982.1|172069.4|171944.4|1526
1700631000000|2023-11-22 05:30:00|172076.2|171951.2|172084.9|171959.9|172085.8|171960.8|172050.5|171925.5|1207
1700631300000|2023-11-22 05:35:00|172085.7|171960.7|172060.6|171935.6|172087.8|171962.8|172050.5|171925.5|806
1700631600000|2023-11-22 05:40:00|172060.2|171935.2|172078.6|171953.6|172083.4|171958.4|172052.1|171927.1|882
1700631900000|2023-11-22 05:45:00|172079|171954|172081.6|171956.6|172099.9|171974.9|172074.2|171949.2|767
1700632200000|2023-11-22 05:50:00|172081.2|171956.2|172111.4|171986.4|172112.2|171987.2|172079.8|171954.8|648
1700632500000|2023-11-22 05:55:00|172111.5|171986.5|172078.5|171953.5|172118.5|171993.5|172077|171952|947
1700632800000|2023-11-22 06:00:00|172077.6|171952.6|172083.3|171958.3|172084.2|171959.2|172062.4|171937.4|992
1700633100000|2023-11-22 06:05:00|172083.1|171958.1|172134.9|172009.9|172147|172022|172076.4|171951.4|1534
1700633400000|2023-11-22 06:10:00|172134.4|172009.4|172147.5|172022.5|172149|172024|172123|171998|1630
1700633700000|2023-11-22 06:15:00|172146.4|172021.4|172201.3|172076.3|172239|172114|172141|172016|1021
1700634000000|2023-11-22 06:20:00|172201.1|172076.1|172146|172021|172201.7|172076.7|172118|171993|946
1700634300000|2023-11-22 06:25:00|172145.9|172020.9|172165.5|172040.5|172171.1|172046.1|172132.9|172007.9|1277
1700634600000|2023-11-22 06:30:00|172166.1|172041.1|172145.8|172020.8|172175.6|172050.6|172137.6|172012.6|1248
1700634900000|2023-11-22 06:35:00|172145.9|172020.9|172141.2|172016.2|172173.6|172048.6|172136.8|172011.8|1440
1700635200000|2023-11-22 06:40:00|172140.7|172015.7|172146.8|172021.8|172181.8|172056.8|172136.2|172011.2|1083
1700635500000|2023-11-22 06:45:00|172147.1|172022.1|172152.7|172027.7|172193.7|172068.7|172146.5|172021.5|817
1700635800000|2023-11-22 06:50:00|172150.7|172025.7|172212.6|172087.6|172227|172102|172150.3|172025.3|1264
1700636100000|2023-11-22 06:55:00|172211.7|172086.7|172176.9|172051.9|172231.9|172106.9|172169.6|172044.6|1556
1700636400000|2023-11-22 07:00:00|172178.6|172053.6|172093|171968|172178.6|172053.6|172083.8|171958.8|1403
1700636700000|2023-11-22 07:05:00|172090.8|171965.8|172080.3|171955.3|172110.1|171985.1|172067.4|171942.4|938
1700637000000|2023-11-22 07:10:00|172080.5|171955.5|172145.5|172020.5|172148.3|172023.3|172074.5|171949.5|910
1700637300000|2023-11-22 07:15:00|172145.2|172020.2|172085|171960|172147.8|172022.8|172083.1|171958.1|870
1700637600000|2023-11-22 07:20:00|172084.8|171959.8|172054.3|171929.3|172092.1|171967.1|172025.2|171900.2|669
1700637900000|2023-11-22 07:25:00|172054.5|171929.5|172035.2|171910.2|172085.2|171960.2|172018.1|171893.1|932
1700638200000|2023-11-22 07:30:00|172035.1|171910.1|172122.2|171997.2|172146.3|172021.3|172034.8|171909.8|854
1700638500000|2023-11-22 07:35:00|172121.4|171996.4|172098.9|171973.9|172122.3|171997.3|172090.2|171965.2|682
1700638800000|2023-11-22 07:40:00|172098.8|171973.8|172114.8|171989.8|172129.1|172004.1|172092.7|171967.7|584
1700639100000|2023-11-22 07:45:00|172114.9|171989.9|172070.1|171945.1|172122.6|171997.6|172068.3|171943.3|488
1700639400000|2023-11-22 07:50:00|172070.3|171945.3|171994.6|171869.6|172071.9|171946.9|171973|171848|901
1700639700000|2023-11-22 07:55:00|171994.5|171869.5|171997.4|171872.4|171999.8|171874.8|171966.4|171841.4|1343
1700640000000|2023-11-22 08:00:00|171997.6|171872.6|171863.9|171738.9|172013.5|171888.5|171845.9|171720.9|1915
1700640300000|2023-11-22 08:05:00|171864.3|171739.3|171922.6|171797.6|171935.3|171810.3|171864.3|171739.3|1383
1700640600000|2023-11-22 08:10:00|171922.9|171797.9|171952.8|171827.8|172017.1|171892.1|171915.4|171790.4|919
1700640900000|2023-11-22 08:15:00|171952.7|171827.7|171983|171858|171998.8|171873.8|171946.9|171821.9|1176
1700641200000|2023-11-22 08:20:00|171982.2|171857.2|172070.1|171945.1|172088.4|171963.4|171974.6|171849.6|1243
1700641500000|2023-11-22 08:25:00|172070.2|171945.2|172163.4|172038.4|172188|172063|172067.9|171942.9|1186
1700641800000|2023-11-22 08:30:00|172164.9|172039.9|172080|171955|172165.5|172040.5|172079.2|171954.2|1188
1700642100000|2023-11-22 08:35:00|172079.6|171954.6|172256.6|172131.6|172258.2|172133.2|172042|171917|1845
1700642400000|2023-11-22 08:40:00|172257.1|172132.1|172349|172224|172397.4|172272.4|172254.7|172129.7|1609
1700642700000|2023-11-22 08:45:00|172350.2|172225.2|172358.7|172233.7|172377.5|172252.5|172257.1|172132.1|1366
1700643000000|2023-11-22 08:50:00|172352.6|172227.6|172280.4|172155.4|172364.7|172239.7|172239|172114|1294
1700643300000|2023-11-22 08:55:00|172281.3|172156.3|172289|172164|172336.7|172211.7|172236.7|172111.7|1417
1700643600000|2023-11-22 09:00:00|172289.2|172164.2|172247.8|172122.8|172320|172195|172237.1|172112.1|1721
1700643900000|2023-11-22 09:05:00|172248.1|172123.1|172248.6|172123.6|172293|172168|172225.7|172100.7|1252
1700644200000|2023-11-22 09:10:00|172247.1|172122.1|172382.6|172257.6|172404.2|172279.2|172247.1|172122.1|1170
1700644500000|2023-11-22 09:15:00|172382.3|172257.3|172468.7|172343.7|172472.2|172347.2|172348.2|172223.2|1491
1700644800000|2023-11-22 09:20:00|172468.9|172343.9|172478.3|172353.3|172534.9|172409.9|172436|172311|1552
1700645100000|2023-11-22 09:25:00|172478.8|172353.8|172547.6|172422.6|172563.1|172438.1|172465.1|172340.1|1175
1700645400000|2023-11-22 09:30:00|172548.9|172423.9|172554.6|172429.6|172577.3|172452.3|172512.1|172387.1|1078
1700645700000|2023-11-22 09:35:00|172554|172429|172484.6|172359.6|172556.5|172431.5|172477.7|172352.7|796
1700646000000|2023-11-22 09:40:00|172484.7|172359.7|172510.1|172385.1|172521.8|172396.8|172460.4|172335.4|1285
1700646300000|2023-11-22 09:45:00|172509.8|172384.8|172383|172258|172528.8|172403.8|172370.8|172245.8|1429
1700646600000|2023-11-22 09:50:00|172383.2|172258.2|172402.5|172277.5|172404.4|172279.4|172348.1|172223.1|1508
1700646900000|2023-11-22 09:55:00|172402.4|172277.4|172311.8|172186.8|172418.1|172293.1|172310.4|172185.4|1366
1700647200000|2023-11-22 10:00:00|172310.8|172185.8|172158.2|172033.2|172313.8|172188.8|172153.8|172028.8|1538
1700647500000|2023-11-22 10:05:00|172158.1|172033.1|172142.2|172017.2|172208.7|172083.7|172138.8|172013.8|1445
1700647800000|2023-11-22 10:10:00|172142|172017|172076.3|171951.3|172142.1|172017.1|172071.4|171946.4|1418
1700648100000|2023-11-22 10:15:00|172076|171951|172108.6|171983.6|172148.8|172023.8|172059|171934|1219
1700648400000|2023-11-22 10:20:00|172108.9|171983.9|172153.9|172028.9|172154.3|172029.3|172092.5|171967.5|1274
1700648700000|2023-11-22 10:25:00|172157.1|172032.1|172226.3|172101.3|172256.2|172131.2|172146.8|172021.8|1240
1700649000000|2023-11-22 10:30:00|172226.6|172101.6|172224.4|172099.4|172262.2|172137.2|172204.1|172079.1|1563
1700649300000|2023-11-22 10:35:00|172224.3|172099.3|172210.1|172085.1|172248.3|172123.3|172207.4|172082.4|1059
1700649600000|2023-11-22 10:40:00|172210.6|172085.6|172121.7|171996.7|172210.6|172085.6|172106.2|171981.2|967
1700649900000|2023-11-22 10:45:00|172121.6|171996.6|172111|171986|172134.6|172009.6|172091.3|171966.3|1306
1700650200000|2023-11-22 10:50:00|172112.1|171987.1|172110.7|171985.7|172165.2|172040.2|172085.4|171960.4|1546
1700650500000|2023-11-22 10:55:00|172109.7|171984.7|172170.8|172045.8|172188.6|172063.6|172092.3|171967.3|1700
1700650800000|2023-11-22 11:00:00|172171.2|172046.2|172138.2|172013.2|172178.1|172053.1|172135.1|172010.1|958
1700651100000|2023-11-22 11:05:00|172138.1|172013.1|172124.7|171999.7|172162.9|172037.9|172110|171985|1863
1700651400000|2023-11-22 11:10:00|172124.9|171999.9|172136.2|172011.2|172159.2|172034.2|172122.3|171997.3|1109
1700651700000|2023-11-22 11:15:00|172136.7|172011.7|172169.9|172044.9|172179.4|172054.4|172136.4|172011.4|1111
1700652000000|2023-11-22 11:20:00|172168|172043|172132.4|172007.4|172173.1|172048.1|172108.1|171983.1|1014
1700652300000|2023-11-22 11:25:00|172132.6|172007.6|172017.7|171892.7|172149.9|172024.9|172012.7|171887.7|958
1700652600000|2023-11-22 11:30:00|172016.4|171891.4|172056.3|171931.3|172073.8|171948.8|172014.8|171889.8|1123
1700652900000|2023-11-22 11:35:00|172055.6|171930.6|172065.5|171940.5|172094.2|171969.2|172038.9|171913.9|1035
1700653200000|2023-11-22 11:40:00|172066.2|171941.2|172050.2|171925.2|172127.3|172002.3|172038.6|171913.6|1028
1700653500000|2023-11-22 11:45:00|172050.7|171925.7|171980.9|171855.9|172071.3|171946.3|171980.1|171855.1|1112
1700653800000|2023-11-22 11:50:00|171981.7|171856.7|171989.2|171864.2|172019.4|171894.4|171961|171836|1109
1700654100000|2023-11-22 11:55:00|171989.1|171864.1|172059.2|171934.2|172061.8|171936.8|171986.8|171861.8|1257
1700654400000|2023-11-22 12:00:00|172060.1|171935.1|172166.1|172041.1|172191.6|172066.6|172012.7|171887.7|1363
1700654700000|2023-11-22 12:05:00|172166.3|172041.3|172080.1|171955.1|172175.6|172050.6|172070.7|171945.7|1237
1700655000000|2023-11-22 12:10:00|172080.9|171955.9|171772.4|171647.4|172081.2|171956.2|171767.1|171642.1|1785
1700655300000|2023-11-22 12:15:00|171773|171648|171678.3|171553.3|171775.9|171650.9|171621.2|171496.2|2008
1700655600000|2023-11-22 12:20:00|171679.8|171554.8|171753.9|171628.9|171853.8|171728.8|171671.1|171546.1|1374
1700655900000|2023-11-22 12:25:00|171754.1|171629.1|171789.9|171664.9|171803.4|171678.4|171708.9|171583.9|1203
1700656200000|2023-11-22 12:30:00|171791.3|171666.3|171749.3|171624.3|171820.9|171695.9|171680.6|171555.6|1420
1700656500000|2023-11-22 12:35:00|171750|171625|171804.4|171679.4|171834.4|171709.4|171708.1|171583.1|1530
1700656800000|2023-11-22 12:40:00|171804.1|171679.1|171925.5|171800.5|171939|171814|171799.6|171674.6|1843
1700657100000|2023-11-22 12:45:00|171925.9|171800.9|171906|171781|171971.1|171846.1|171845.2|171720.2|1667
1700657400000|2023-11-22 12:50:00|171905.4|171780.4|172016|171891|172017.1|171892.1|171896.2|171771.2|1275
1700657700000|2023-11-22 12:55:00|172015.6|171890.6|171900.4|171775.4|172017.3|171892.3|171868.3|171772.9|1186
1700658000000|2023-11-22 13:00:00|171898.6|171773.6|171748.3|171623.3|171942.1|171817.1|171720.1|171595.1|2177
1700658300000|2023-11-22 13:05:00|171748.2|171623.2|171834.9|171709.9|171911|171786|171723.1|171598.1|2322
1700658600000|2023-11-22 13:10:00|171835|171710|171994|171869|171995.4|171870.4|171789.1|171664.1|1969
1700658900000|2023-11-22 13:15:00|171994.8|171869.8|171968.2|171843.2|172048.5|171923.5|171954.3|171829.3|1833
1700659200000|2023-11-22 13:20:00|171968.4|171843.4|171922|171797|171996.9|171871.9|171919.6|171794.6|1666
1700659500000|2023-11-22 13:25:00|171921.7|171796.7|171934.4|171809.4|171980.9|171855.9|171903.2|171777.7|1808
1700659800000|2023-11-22 13:30:00|171926.8|171801.8|171977.1|171852.1|172153|172028|171871.6|171746.6|2044
1700660100000|2023-11-22 13:35:00|171976.8|171851.8|171803.5|171678.5|172073.7|171948.7|171792.2|171667.2|2236
1700660400000|2023-11-22 13:40:00|171804.5|171679.5|171947.4|171822.4|171955.7|171830.7|171763|171638|2420
1700660700000|2023-11-22 13:45:00|171946.5|171821.5|171881.6|171756.6|171946.5|171821.5|171837.9|171720.9|1998
1700661000000|2023-11-22 13:50:00|171881.3|171756.3|171891.3|171766.3|171921.2|171796.2|171826.4|171701.4|2136
1700661300000|2023-11-22 13:55:00|171889|171764|171912|171787|171964.4|171839.4|171830|171705|2134
1700661600000|2023-11-22 14:00:00|171912.1|171787.1|172026|171901|172029.8|171904.8|171772.8|171647.8|2279
1700661900000|2023-11-22 14:05:00|172026.8|171901.8|172065.6|171940.6|172146.6|172065.9|171862.9|171737.9|2555
1700662200000|2023-11-22 14:10:00|172065.8|171940.8|172249.2|172124.2|172251.7|172126.7|172005.6|171880.6|2165
1700662500000|2023-11-22 14:15:00|172249.1|172124.1|172217.5|172092.5|172259.7|172199.3|172079.9|171981.8|2124
1700662800000|2023-11-22 14:20:00|172217.8|172092.8|172117.8|171992.8|172282.6|172157.6|172068.5|171943.5|2469
1700663100000|2023-11-22 14:25:00|172120.9|171995.9|172122.9|171997.9|172185.3|172096.5|172059.4|171971|2262
1700663400000|2023-11-22 14:30:00|172121.3|171996.3|171953.1|171903.1|172135.4|172034.9|171891.9|171791|2228
1700663700000|2023-11-22 14:35:00|171953.3|171903.3|171803.8|171678.8|171980.8|171905.6|171717|171623.7|2646
1700664000000|2023-11-22 14:40:00|171803.4|171678.4|171872.4|171747.4|171890.2|171765.2|171744.9|171648.7|2486
1700664300000|2023-11-22 14:45:00|171872|171747|171938.1|171813.1|172043.3|171918.3|171803|171678|2340
1700664600000|2023-11-22 14:50:00|171937.2|171812.2|172043.7|171918.7|172085.2|171960.2|171849.4|171777.2|2264
1700664900000|2023-11-22 14:55:00|172043.6|171918.6|171974.1|171849.1|172109.7|171984.7|171937.6|171812.6|1882
1700665200000|2023-11-22 15:00:00|171982.2|171857.2|171898|171773|172283.2|172158.2|171860.4|171757.8|2685
1700665500000|2023-11-22 15:05:00|171898.2|171773.2|172009.3|171884.3|172034.8|171909.8|171798.5|171718.3|2826
1700665800000|2023-11-22 15:10:00|172009.1|171884.1|172201.2|172151.2|172297.8|172172.8|171996.9|171871.9|2673
1700666100000|2023-11-22 15:15:00|172200.5|172150.5|172155.1|172030.1|172294.7|172171.3|172000.4|171875.4|2419
1700666400000|2023-11-22 15:20:00|172154.6|172029.6|172063.9|171938.9|172219.1|172094.1|172027.2|171936.2|2135
1700666700000|2023-11-22 15:25:00|172064.8|171939.8|172012.3|171887.3|172164.7|172039.7|171977.1|171887|2521
1700667000000|2023-11-22 15:30:00|172013.2|171888.2|171955.6|171830.6|172050.3|171931|171889.3|171788.5|2565
1700667300000|2023-11-22 15:35:00|171955.8|171830.8|172093.1|171968.1|172111.4|171994.1|171894.4|171793.6|2231
1700667600000|2023-11-22 15:40:00|172092.9|171967.9|171904.4|171779.4|172094.6|171978.7|171835.9|171772|2346
1700667900000|2023-11-22 15:45:00|171903.2|171778.2|171909.1|171859.1|171985.7|171883.4|171862.5|171762|2193
1700668200000|2023-11-22 15:50:00|171909|171859|171863.3|171738.3|171930.5|171860.5|171814.6|171733.5|2407
1700668500000|2023-11-22 15:55:00|171862.8|171737.8|171735.5|171685.5|171866.4|171744|171710.9|171649.2|2812
1700668800000|2023-11-22 16:00:00|171735.1|171685.1|171947.9|171822.9|172010.5|171917.1|171727|171654.8|2548
1700669100000|2023-11-22 16:05:00|171947.7|171822.7|172212.9|172087.9|172260.8|172174.5|171944.1|171819.1|2093
1700669400000|2023-11-22 16:10:00|172212.8|172087.8|172246.4|172121.4|172314.1|172189.1|172210.8|172085.8|2303
1700669700000|2023-11-22 16:15:00|172247.6|172122.6|172284.7|172234.7|172366.6|172291.5|172243.1|172118.1|2467
1700670000000|2023-11-22 16:20:00|172286.6|172236.6|172181|172056|172342.3|172273.5|172124.2|172018.6|2379
1700670300000|2023-11-22 16:25:00|172181.9|172056.9|172184.1|172059.1|172236.9|172132.6|172085.4|171998.8|2583
1700670600000|2023-11-22 16:30:00|172184.3|172059.3|172095.7|172045.7|172300.4|172190.9|172065.7|171965|2473
1700670900000|2023-11-22 16:35:00|172095.8|172045.8|172175.2|172050.2|172187.9|172102.8|172073.5|171992.9|2341
1700671200000|2023-11-22 16:40:00|172174.7|172049.7|172153.6|172028.6|172223.7|172098.7|172105.5|171980.5|2096
1700671500000|2023-11-22 16:45:00|172154.1|172029.1|172238|172113|172242.9|172117.9|172140.7|172015.7|1891
1700671800000|2023-11-22 16:50:00|172237.9|172112.9|172223.8|172098.8|172254.3|172129.3|172190.2|172065.2|1840
1700672100000|2023-11-22 16:55:00|172223.9|172098.9|172135.1|172010.1|172236.2|172111.2|172122.2|171997.2|2024
1700672400000|2023-11-22 17:00:00|172136.4|172011.4|172190.8|172065.8|172195.9|172070.9|172068.5|171964.9|1887
1700672700000|2023-11-22 17:05:00|172190.6|172065.6|172248|172123|172271.6|172146.6|172173.5|172048.5|1692
1700673000000|2023-11-22 17:10:00|172246.5|172121.5|172216.2|172091.2|172275.5|172154.5|172188.9|172085.4|2028
1700673300000|2023-11-22 17:15:00|172215.8|172090.8|172087.7|171962.7|172272.6|172166.2|172072.2|171955.2|1718
1700673600000|2023-11-22 17:20:00|172087.8|171962.8|172171.6|172046.6|172182|172078.3|172061.1|171961.7|1325
1700673900000|2023-11-22 17:25:00|172172.7|172047.7|172172.9|172047.9|172214.9|172098.8|172098.4|171999.4|1842
1700674200000|2023-11-22 17:30:00|172172.5|172047.5|172202.5|172077.5|172254.7|172139|172118.6|171993.6|2090
1700674500000|2023-11-22 17:35:00|172202.6|172077.6|172194.7|172144.7|172210.6|172151.9|172123.8|172022.5|2086
1700674800000|2023-11-22 17:40:00|172194.8|172144.8|172345.6|172220.6|172350.8|172225.8|172193.5|172107.9|2379
1700675100000|2023-11-22 17:45:00|172345.5|172220.5|172240.6|172115.6|172353.8|172228.8|172211.1|172101.7|1800
1700675400000|2023-11-22 17:50:00|172240.5|172115.5|172122|171997|172240.5|172115.5|172109.1|171984.1|1909
1700675700000|2023-11-22 17:55:00|172122.6|171997.6|172086.9|171961.9|172171.7|172083.1|172044.5|171937.5|2125
1700676000000|2023-11-22 18:00:00|172085.8|171960.8|172025.6|171900.6|172089.5|172016.5|171980.2|171896.3|2856
1700676300000|2023-11-22 18:05:00|172018.6|171893.6|171930.9|171805.9|172018.6|171921.9|171896.3|171771.4|1998
1700676600000|2023-11-22 18:10:00|171930.2|171805.2|171853.7|171728.7|172013.7|171917.1|171834.8|171715.9|2161
1700676900000|2023-11-22 18:15:00|171853.6|171728.6|171905.3|171780.3|171945.6|171820.6|171838.4|171713.4|2265
1700677200000|2023-11-22 18:20:00|171905.2|171780.2|171926.5|171801.5|171957.1|171832.1|171856.4|171750.8|2008
1700677500000|2023-11-22 18:25:00|171926.4|171801.4|171908.7|171858.7|171948.9|171861.4|171899.7|171787.9|1494
1700677800000|2023-11-22 18:30:00|171908.9|171858.9|171964.9|171839.9|171980.6|171894.3|171896.1|171790.9|2500
1700678100000|2023-11-22 18:35:00|171965.4|171840.4|171972.3|171847.3|171999.9|171917.1|171926.1|171802.8|1764
1700678400000|2023-11-22 18:40:00|171972.4|171847.4|172031.1|171906.1|172044.9|171919.9|171942.3|171817.3|2022
1700678700000|2023-11-22 18:45:00|172031.2|171906.2|171993.5|171943.5|172061|171974.2|171989.4|171899.3|1971
1700679000000|2023-11-22 18:50:00|171993.6|171943.6|172026.7|171901.7|172033.6|171979.9|171977.9|171893|1671
1700679300000|2023-11-22 18:55:00|172026.2|171901.2|172064.9|171939.9|172091.6|171966.6|171982.9|171892.6|2325
1700679600000|2023-11-22 19:00:00|172065.3|171940.3|171990.4|171940.4|172070.9|171945.9|171990.4|171886.9|1683
1700679900000|2023-11-22 19:05:00|171990.5|171940.5|171986.5|171861.5|171999|171940.8|171927.2|171831.6|1703
1700680200000|2023-11-22 19:10:00|171986.4|171861.4|171935.2|171885.2|171992.1|171891.2|171901.1|171832.7|1840
1700680500000|2023-11-22 19:15:00|171935.4|171885.4|171918.4|171793.4|171973.1|171892.8|171899.8|171776|2074
1700680800000|2023-11-22 19:20:00|171918.6|171793.6|171900.5|171850.5|171938.1|171851.6|171874.7|171780.2|1420
1700681100000|2023-11-22 19:25:00|171900.3|171850.3|171779.2|171729.2|171937.8|171850.5|171767.7|171717.7|1706
1700681400000|2023-11-22 19:30:00|171779.3|171729.3|171828.7|171778.7|171843.7|171781.7|171748.8|171658.8|1827
1700681700000|2023-11-22 19:35:00|171828.9|171778.9|172012.8|171887.8|172027.2|171938.4|171828.3|171778.3|1635
1700682000000|2023-11-22 19:40:00|172013.5|171888.5|172013.6|171888.6|172023.8|171942.8|171964.3|171852|1720
1700682300000|2023-11-22 19:45:00|172013.5|171888.5|172042.3|171917.3|172075.5|171991.3|171976|171885.3|1795
1700682600000|2023-11-22 19:50:00|172043|171918|171957|171832|172071.6|171990.6|171956|171831.4|1659
1700682900000|2023-11-22 19:55:00|171957.1|171832.1|171985.9|171860.9|172017.2|171929.6|171921.4|171799.8|1550
1700683200000|2023-11-22 20:00:00|171984.7|171859.7|171983|171858|172028.6|171911.1|171944.5|171834.7|1812
1700683500000|2023-11-22 20:05:00|171982.9|171857.9|171998.9|171873.9|172023.2|171926.2|171942.1|171840.2|2033
1700683800000|2023-11-22 20:10:00|171999|171874|171983.3|171858.3|172000.6|171875.6|171976.6|171851.6|1403
1700684100000|2023-11-22 20:15:00|171984|171859|171980.8|171855.8|171988.3|171863.3|171976.7|171851.7|1102
1700684400000|2023-11-22 20:20:00|171980.9|171855.9|171933.5|171808.5|171985.9|171860.9|171902.3|171795.5|1327
1700684700000|2023-11-22 20:25:00|171934|171809|171949|171824|171953.6|171828.6|171893.6|171768.6|1695
1700685000000|2023-11-22 20:30:00|171949.1|171824.1|171921.4|171796.4|171987.8|171862.8|171918.1|171793.1|1761
1700685300000|2023-11-22 20:35:00|171921.6|171796.6|171925.9|171800.9|171949.5|171858.8|171882.9|171793.9|2977
1700685600000|2023-11-22 20:40:00|171926.2|171801.2|171988.8|171863.8|172016.7|171929.5|171889.2|171797.3|2404
1700685900000|2023-11-22 20:45:00|171988.5|171863.5|171986.4|171861.4|172016.9|171891.9|171978.4|171853.4|1860
1700686200000|2023-11-22 20:50:00|171986.2|171861.2|172047.6|171922.6|172050.3|171925.3|171980.7|171855.7|2275
1700686500000|2023-11-22 20:55:00|172049.4|171924.4|172044.8|171919.8|172076|171951|172013.9|171888.9|1930
1700686800000|2023-11-22 21:00:00|172046|171921|172058.1|171933.1|172088.6|171977.6|172020.7|171921|702
1700687100000|2023-11-22 21:05:00|172058.4|171933.4|172038.1|171913.1|172062.4|171942.1|171990.4|171902.6|1017
1700687400000|2023-11-22 21:10:00|172038.2|171913.2|172021.1|171896.1|172062.3|171937.3|172012.8|171887.8|1101
1700687700000|2023-11-22 21:15:00|172020.9|171895.9|171982.5|171857.5|172021.4|171896.4|171979.8|171854.8|492
1700688000000|2023-11-22 21:20:00|171981.8|171856.8|171991.2|171866.2|171998.8|171873.8|171972.8|171847.8|357
1700688300000|2023-11-22 21:25:00|171993.6|171868.6|171985.3|171860.3|172009.6|171884.6|171981.5|171856.5|661
1700688600000|2023-11-22 21:30:00|171985.2|171860.2|171983.3|171858.3|171987.3|171862.3|171979.7|171854.7|221
1700688900000|2023-11-22 21:35:00|171984.4|171859.4|171989.6|171864.6|171994.1|171869.1|171984.1|171859.1|205
1700689200000|2023-11-22 21:40:00|171990|171865|171982.8|171857.8|171993.4|171868.4|171978.9|171853.9|344
1700689500000|2023-11-22 21:45:00|171982.5|171857.5|172035.5|171910.5|172043|171918|171982.5|171857.5|369
1700689800000|2023-11-22 21:50:00|172035.4|171910.4|172045.6|171920.6|172055.3|171930.3|172007.4|171882.4|338
1700690100000|2023-11-22 21:55:00|172048|171923|172130.6|171880.4|172133.9|171929.6|172013.3|171862|714
1700690400000|2023-11-22 22:00:00|172129.6|171819.6|171972.3|171662.3|172129.6|171819.6|171972.3|171662.3|26
1700690700000|2023-11-22 22:05:00|171972.6|171662.6|172029.1|171719.1|172046.9|171736.9|171964.4|171654.4|119
1700691000000|2023-11-22 22:10:00|172028.7|171718.7|172034.7|171724.7|172046.2|171736.2|171997.6|171687.6|49
1700691300000|2023-11-22 22:15:00|172024.9|171714.9|172036.3|171726.3|172042.7|171732.7|172024.4|171714.4|62
1700691600000|2023-11-22 22:20:00|172035.8|171725.8|172060|171750|172060|171750|171981.8|171671.8|17
1700691900000|2023-11-22 22:25:00|172056.9|171746.9|172024.2|171714.2|172057|171747|172024|171714|41
1700692200000|2023-11-22 22:30:00|172024.5|171714.5|172025.4|171715.4|172033.7|171723.7|172010.6|171700.6|186
1700692500000|2023-11-22 22:35:00|172025.7|171715.7|172033.9|171723.9|172036.1|171726.1|172025.6|171715.6|35
1700692800000|2023-11-22 22:40:00|172032.3|171722.3|172028.9|171718.9|172035.6|171725.6|172028.9|171718.9|33
1700693100000|2023-11-22 22:45:00|172029.8|171719.8|172070.1|171760.1|172070.3|171760.3|172020.8|171710.8|112
1700693400000|2023-11-22 22:50:00|172070|171760|172088.2|171778.2|172088.2|171778.2|172068|171758|127
1700693700000|2023-11-22 22:55:00|172078.2|171786.4|172040.4|171831|172090.1|171831|172032.6|171736.3|103
1700694000000|2023-11-22 23:00:00|172077.3|171772.8|172044.4|171919.4|172135.9|171925|172040.7|171767.5|512
1700694300000|2023-11-22 23:05:00|172044.3|171919.3|172014.2|171889.2|172046.7|171921.7|172001.7|171876.7|943
1700694600000|2023-11-22 23:10:00|172014.3|171889.3|172006.4|171881.4|172017.5|171892.5|172001.9|171876.9|138
1700694900000|2023-11-22 23:15:00|172008.3|171883.3|172048.2|171923.2|172049.7|171924.7|172005.3|171880.3|291
1700695200000|2023-11-22 23:20:00|172048.7|171923.7|172050.9|171925.9|172058.3|171933.3|172033.1|171908.1|438
1700695500000|2023-11-22 23:25:00|172050.6|171925.6|172047.9|171922.9|172051.4|171926.4|172031.5|171906.5|295
1700695800000|2023-11-22 23:30:00|172048.2|171923.2|172039.4|171914.4|172048.7|171923.7|172038.5|171913.5|190
1700696100000|2023-11-22 23:35:00|172039.5|171914.5|172049.1|171924.1|172052|171927|172039.5|171914.5|179
1700696400000|2023-11-22 23:40:00|172047.9|171922.9|172045.6|171920.6|172051.8|171926.8|172040.4|171915.4|82
1700696700000|2023-11-22 23:45:00|172047.8|171922.8|172050.2|171925.2|172051.6|171926.6|172040.8|171915.8|88
1700697000000|2023-11-22 23:50:00|172046.9|171921.9|172045.7|171920.7|172050.3|171925.3|172033.6|171908.6|54
1700697300000|2023-11-22 23:55:00|172045.9|171920.9|172035|171910|172050.2|171925.2|172035|171910|42
1700697600000|2023-11-23 00:00:00|172047.2|171922.2|172047.2|171922.2|172049.3|171924.3|172042.9|171917.9|262
1700697900000|2023-11-23 00:05:00|172046.7|171921.7|172069.4|171944.4|172070.2|171945.2|172045|171920|209
1700698200000|2023-11-23 00:10:00|172069.3|171944.3|172080|171955|172099.1|171974.1|172068.8|171943.8|538
1700698500000|2023-11-23 00:15:00|172079.8|171954.8|172090|171965|172094.6|171969.6|172050.4|171925.4|1469
1700698800000|2023-11-23 00:20:00|172086.6|171961.6|172083.3|171958.3|172086.6|171961.6|172071.3|171946.3|287
1700699100000|2023-11-23 00:25:00|172082.9|171957.9|172080.7|171955.7|172084.4|171959.4|172078.6|171953.6|160
1700699400000|2023-11-23 00:30:00|172081.7|171956.7|172078.8|171953.8|172082.7|171957.7|172078.2|171953.2|479
1700699700000|2023-11-23 00:35:00|172079|171954|172073.4|171948.4|172085.5|171960.5|172070.9|171945.9|192
1700700000000|2023-11-23 00:40:00|172073.2|171948.2|172073.4|171948.4|172075|171950|172066.9|171941.9|142
1700700300000|2023-11-23 00:45:00|172074.6|171949.6|172078.5|171953.5|172101.4|171976.4|172071.8|171946.8|199
1700700600000|2023-11-23 00:50:00|172078.9|171953.9|172058.7|171933.7|172083.7|171958.7|172052.7|171927.7|597
1700700900000|2023-11-23 00:55:00|172059.1|171934.1|172014.4|171889.4|172064.5|171939.5|172014.4|171889.4|798
1700701200000|2023-11-23 01:00:00|172014.2|171889.2|172069.3|171944.3|172072.2|171947.2|172006|171881|896
1700701500000|2023-11-23 01:05:00|172069.4|171944.4|172070.8|171945.8|172075|171950|172058.2|171933.2|788
1700701800000|2023-11-23 01:10:00|172070.6|171945.6|172052.5|171927.5|172071.4|171946.4|172035.1|171910.1|880
1700702100000|2023-11-23 01:15:00|172052.7|171927.7|172063.2|171938.2|172063.4|171938.4|172032.5|171907.5|1044
1700702400000|2023-11-23 01:20:00|172063|171938|172039.4|171914.4|172063|171938|172035.8|171910.8|507
1700702700000|2023-11-23 01:25:00|172039.8|171914.8|171987.8|171862.8|172039.8|171914.8|171986.3|171861.3|702
1700703000000|2023-11-23 01:30:00|171987.9|171862.9|171956.5|171831.5|172015.4|171890.4|171950.2|171825.2|990
1700703300000|2023-11-23 01:35:00|171956.4|171831.4|171986.9|171861.9|172003.3|171878.3|171956.1|171831.1|1084
1700703600000|2023-11-23 01:40:00|171987.1|171862.1|172011.7|171886.7|172017.8|171892.8|171984.7|171859.7|686
1700703900000|2023-11-23 01:45:00|172011.9|171886.9|171984.9|171859.9|172016|171891|171979.2|171854.2|1481
1700704200000|2023-11-23 01:50:00|171984.5|171859.5|171986.6|171861.6|171989.2|171864.2|171962.1|171837.1|735
1700704500000|2023-11-23 01:55:00|171986.4|171861.4|171977.9|171852.9|171988.1|171863.1|171963.4|171838.4|1069
1700704800000|2023-11-23 02:00:00|171979.1|171854.1|171955.2|171830.2|171979.1|171854.1|171947.8|171822.8|978
1700705100000|2023-11-23 02:05:00|171954.9|171829.9|171944.6|171819.6|171965.2|171840.2|171931.4|171806.4|1267
1700705400000|2023-11-23 02:10:00|171944.7|171819.7|171921.9|171796.9|171956.9|171831.9|171915.6|171790.6|1484
1700705700000|2023-11-23 02:15:00|171921.8|171796.8|171950|171825|171950.9|171825.9|171920.3|171795.3|958
1700706000000|2023-11-23 02:20:00|171949.9|171824.9|171947.6|171822.6|171952.9|171827.9|171930.2|171805.2|680
1700706300000|2023-11-23 02:25:00|171947.4|171822.4|172007.3|171882.3|172008.8|171883.8|171943.9|171818.9|579
1700706600000|2023-11-23 02:30:00|172007.5|171882.5|172006.2|171881.2|172013.9|171888.9|171984.3|171859.3|577
1700706900000|2023-11-23 02:35:00|172006.1|171881.1|172013.8|171888.8|172014|171889|171994.7|171869.7|587
1700707200000|2023-11-23 02:40:00|172013.9|171888.9|172001.6|171876.6|172019.2|171894.2|172001.5|171876.5|494
1700707500000|2023-11-23 02:45:00|172001.8|171876.8|172002.4|171877.4|172006.2|171881.2|171991.3|171866.3|605
1700707800000|2023-11-23 02:50:00|172002.6|171877.6|171988.8|171863.8|172015.5|171890.5|171987.7|171862.7|976
1700708100000|2023-11-23 02:55:00|171988.3|171863.3|172009.7|171884.7|172017.1|171892.1|171988.2|171863.2|1335
1700708400000|2023-11-23 03:00:00|172009.6|171884.6|172016.2|171891.2|172016.9|171891.9|171994.9|171869.9|925
1700708700000|2023-11-23 03:05:00|172016.1|171891.1|172026.2|171901.2|172047.7|171922.7|172013.3|171888.3|902
1700709000000|2023-11-23 03:10:00|172026.3|171901.3|171991.1|171866.1|172027.7|171902.7|171982.9|171857.9|746
1700709300000|2023-11-23 03:15:00|171990.8|171865.8|171992|171867|171993.8|171868.8|171984.5|171859.5|614
1700709600000|2023-11-23 03:20:00|171991.8|171866.8|172015.3|171890.3|172017.8|171892.8|171990.5|171865.5|825
1700709900000|2023-11-23 03:25:00|172015.4|171890.4|172036.4|171911.4|172038|171913|172014.4|171889.4|479
1700710200000|2023-11-23 03:30:00|172036.3|171911.3|172034.8|171909.8|172052.5|171927.5|172031|171906|479
1700710500000|2023-11-23 03:35:00|172034.7|171909.7|172045.3|171920.3|172049.1|171924.1|172031.7|171906.7|652
1700710800000|2023-11-23 03:40:00|172042.6|171917.6|172037.6|171912.6|172044.2|171919.2|172035.6|171910.6|575
1700711100000|2023-11-23 03:45:00|172037.7|171912.7|172008.1|171883.1|172038.3|171913.3|172003.2|171878.2|701
1700711400000|2023-11-23 03:50:00|172007.9|171882.9|172004.9|171879.9|172019.9|171894.9|171993.4|171868.4|808
1700711700000|2023-11-23 03:55:00|172004.4|171879.4|171998.7|171873.7|172004.4|171879.4|171994.2|171869.2|915
1700712000000|2023-11-23 04:00:00|171998.8|171873.8|171992.4|171867.4|172008.7|171883.7|171988.6|171863.6|848
1700712300000|2023-11-23 04:05:00|171992.8|171867.8|172001.8|171876.8|172007.1|171882.1|171990.7|171865.7|917
1700712600000|2023-11-23 04:10:00|172001.4|171876.4|172020.7|171895.7|172023.8|171898.8|172000.2|171875.2|916
1700712900000|2023-11-23 04:15:00|172021.4|171896.4|172021.8|171896.8|172029.5|171904.5|172014.7|171889.7|1629
1700713200000|2023-11-23 04:20:00|172021.7|171896.7|172020|171895|172025.2|171900.2|172015|171890|2051
1700713500000|2023-11-23 04:25:00|172019.9|171894.9|172007.8|171882.8|172024.2|171899.2|171999|171874|1478
1700713800000|2023-11-23 04:30:00|172007.7|171882.7|171985.3|171860.3|172008.3|171883.3|171976.4|171851.4|661
1700714100000|2023-11-23 04:35:00|171985|171860|171991.3|171866.3|171995.4|171870.4|171982.4|171857.4|1419
1700714400000|2023-11-23 04:40:00|171992.1|171867.1|172003|171878|172007.7|171882.7|171990.2|171865.2|808
1700714700000|2023-11-23 04:45:00|172002.8|171877.8|172014.5|171889.5|172017.5|171892.5|171989|171864|493
1700715000000|2023-11-23 04:50:00|172014.2|171889.2|172007.2|171882.2|172016.4|171891.4|171998.9|171873.9|670
1700715300000|2023-11-23 04:55:00|172006.9|171881.9|172008.6|171883.6|172011|171886|172002|171877|786
1700715600000|2023-11-23 05:00:00|172008.8|171883.8|172012.9|171887.9|172013.4|171888.4|171985|171860|1494
1700715900000|2023-11-23 05:05:00|172012.1|171887.1|171997.8|171872.8|172013.7|171888.7|171997|171872|1259
1700716200000|2023-11-23 05:10:00|171998|171873|171995|171870|171999.3|171874.3|171975.9|171850.9|510
1700716500000|2023-11-23 05:15:00|171995.5|171870.5|172004|171879|172011.3|171886.3|171994.8|171869.8|949
1700716800000|2023-11-23 05:20:00|172003.9|171878.9|172007.4|171882.4|172008.9|171883.9|171989.4|171864.4|1240
1700717100000|2023-11-23 05:25:00|172007.2|171882.2|172005|171880|172011.5|171886.5|171999.6|171874.6|1147
1700717400000|2023-11-23 05:30:00|172005.1|171880.1|171992.2|171867.2|172007.1|171882.1|171975.4|171850.4|532
1700717700000|2023-11-23 05:35:00|171992.1|171867.1|171958.5|171833.5|171992.3|171867.3|171946.7|171821.7|624
1700718000000|2023-11-23 05:40:00|171959.3|171834.3|171946.7|171821.7|171965.5|171840.5|171935.8|171810.8|947
1700718300000|2023-11-23 05:45:00|171947.4|171822.4|171917.4|171792.4|171954.6|171829.6|171913.4|171788.4|1330
1700718600000|2023-11-23 05:50:00|171917.5|171792.5|171893.5|171768.5|171930.6|171805.6|171886.8|171761.8|1750
1700718900000|2023-11-23 05:55:00|171893.6|171768.6|171866.3|171741.3|171895.5|171770.5|171854.2|171729.2|972
1700719200000|2023-11-23 06:00:00|171865.6|171740.6|171779.6|171654.6|171878.9|171753.9|171773.7|171648.7|1055
1700719500000|2023-11-23 06:05:00|171779.3|171654.3|171758.2|171633.2|171782.1|171657.1|171748|171623|922
1700719800000|2023-11-23 06:10:00|171758.3|171633.3|171811|171686|171814.9|171689.9|171751.4|171626.4|1107
1700720100000|2023-11-23 06:15:00|171811.1|171686.1|171808|171683|171813.5|171688.5|171796.6|171671.6|746
1700720400000|2023-11-23 06:20:00|171808.1|171683.1|171858.9|171733.9|171889|171764|171806.8|171681.8|1024
1700720700000|2023-11-23 06:25:00|171858.4|171733.4|171860.6|171735.6|171873.9|171748.9|171853.2|171728.2|1040
1700721000000|2023-11-23 06:30:00|171860.1|171735.1|171916.8|171791.8|171917.9|171792.9|171858.5|171733.5|1280
1700721300000|2023-11-23 06:35:00|171916.9|171791.9|171912.6|171787.6|171919.2|171794.2|171899.5|171774.5|1213
1700721600000|2023-11-23 06:40:00|171912.2|171787.2|171851.7|171726.7|171920|171795|171848.8|171723.8|909
1700721900000|2023-11-23 06:45:00|171851.5|171726.5|171888.8|171763.8|171896.7|171771.7|171848.8|171723.8|962
1700722200000|2023-11-23 06:50:00|171888.6|171763.6|171881.5|171756.5|171908.8|171783.8|171862.9|171737.9|787
1700722500000|2023-11-23 06:55:00|171881|171756|171912.7|171787.7|171926.9|171801.9|171873.6|171748.6|1171
1700722800000|2023-11-23 07:00:00|171913.2|171788.2|171907.7|171782.7|171928.8|171803.8|171881.4|171756.4|1035
1700723100000|2023-11-23 07:05:00|171907.6|171782.6|171888.4|171763.4|171952.5|171827.5|171882.5|171757.5|1117
1700723400000|2023-11-23 07:10:00|171888.1|171763.1|171916.6|171791.6|171926.7|171801.7|171865|171740|952
1700723700000|2023-11-23 07:15:00|171916.7|171791.7|171893.3|171768.3|171923.5|171798.5|171879.7|171754.7|665
1700724000000|2023-11-23 07:20:00|171893.5|171768.5|171863.5|171738.5|171902.2|171777.2|171850.8|171725.8|673
1700724300000|2023-11-23 07:25:00|171863.6|171738.6|171804.9|171679.9|171863.6|171738.6|171784.6|171659.6|1384
1700724600000|2023-11-23 07:30:00|171804.5|171679.5|171786.3|171661.3|171832.6|171707.6|171769.3|171644.3|1355
1700724900000|2023-11-23 07:35:00|171787.1|171662.1|171803.3|171678.3|171826|171701|171766.9|171641.9|943
1700725200000|2023-11-23 07:40:00|171803.8|171678.8|171814.2|171689.2|171861.3|171736.3|171800.4|171675.4|839
1700725500000|2023-11-23 07:45:00|171816|171691|171776.4|171651.4|171828.9|171703.9|171774.8|171649.8|859
1700725800000|2023-11-23 07:50:00|171776.5|171651.5|171804|171679|171826.6|171701.6|171775.8|171650.8|983
1700726100000|2023-11-23 07:55:00|171804.1|171679.1|171785.4|171660.4|171808.9|171683.9|171773.8|171648.8|965
1700726400000|2023-11-23 08:00:00|171785.5|171660.5|171780.1|171655.1|171863.1|171738.1|171740.3|171615.3|1482
1700726700000|2023-11-23 08:05:00|171779.9|171654.9|171821.5|171696.5|171838.5|171713.5|171735.9|171610.9|1437
1700727000000|2023-11-23 08:10:00|171811.4|171686.4|171814.5|171689.5|171892.4|171767.4|171800.3|171675.3|1309
1700727300000|2023-11-23 08:15:00|171816.1|171691.1|171815.5|171690.5|171859.4|171734.4|171782.1|171657.1|1725
1700727600000|2023-11-23 08:20:00|171816.9|171691.9|171797.3|171672.3|171831.3|171706.3|171788.5|171663.5|1215
1700727900000|2023-11-23 08:25:00|171797|171672|171774.1|171649.1|171824.9|171699.9|171767.8|171642.8|767
1700728200000|2023-11-23 08:30:00|171770.6|171645.6|171704.4|171579.4|171785.7|171660.7|171704|171579|1092
1700728500000|2023-11-23 08:35:00|171704.2|171579.2|171659.7|171534.7|171724.2|171599.2|171654.3|171529.3|955
1700728800000|2023-11-23 08:40:00|171659.3|171534.3|171678.1|171553.1|171689.5|171564.5|171601.5|171476.5|1063
1700729100000|2023-11-23 08:45:00|171678.8|171553.8|171793.9|171668.9|171800.9|171675.9|171678.8|171553.8|971
1700729400000|2023-11-23 08:50:00|171794.4|171669.4|171826.8|171701.8|171836.1|171711.1|171781.8|171656.8|865
1700729700000|2023-11-23 08:55:00|171826.7|171701.7|171803.9|171678.9|171841.6|171716.6|171795.1|171670.1|1132
1700730000000|2023-11-23 09:00:00|171808.6|171683.6|171833.6|171708.6|171843.7|171718.7|171766.2|171641.2|1388
1700730300000|2023-11-23 09:05:00|171833.4|171708.4|171922|171797|171931.3|171806.3|171820.5|171695.5|1209
1700730600000|2023-11-23 09:10:00|171922.2|171797.2|171991.3|171866.3|172015.9|171890.9|171921.9|171796.9|1408
1700730900000|2023-11-23 09:15:00|171991.4|171866.4|171936.5|171811.5|171994.2|171869.2|171924.9|171799.9|775
1700731200000|2023-11-23 09:20:00|171936.6|171811.6|171893.7|171768.7|171942.1|171817.1|171889.5|171764.5|1178
1700731500000|2023-11-23 09:25:00|171893.8|171768.8|171883.6|171758.6|171897.6|171772.6|171857.9|171732.9|871
1700731800000|2023-11-23 09:30:00|171883.7|171758.7|171911.2|171786.2|171959.6|171834.6|171810.8|171685.8|1458
1700732100000|2023-11-23 09:35:00|171910.3|171785.3|171880.2|171755.2|171927.4|171802.4|171852.8|171727.8|1123
1700732400000|2023-11-23 09:40:00|171881.8|171756.8|171914.3|171789.3|171944.5|171819.5|171881.4|171756.4|927
1700732700000|2023-11-23 09:45:00|171914.2|171789.2|171973.4|171848.4|171994.3|171869.3|171910|171785|843
1700733000000|2023-11-23 09:50:00|171973.5|171848.5|171943.8|171818.8|171995.7|171870.7|171943.8|171818.8|828
1700733300000|2023-11-23 09:55:00|171935.7|171810.7|171958.4|171833.4|172016.5|171891.5|171906.4|171781.4|1458
1700733600000|2023-11-23 10:00:00|171957.9|171832.9|171918.6|171793.6|171983.5|171858.5|171912.7|171787.7|1184
1700733900000|2023-11-23 10:05:00|171918.7|171793.7|171955.2|171830.2|171956.6|171831.6|171915.4|171790.4|1196
1700734200000|2023-11-23 10:10:00|171955.1|171830.1|172015.5|171890.5|172018.7|171893.7|171951.1|171826.1|1074
1700734500000|2023-11-23 10:15:00|172015.6|171890.6|172043.9|171918.9|172045.3|171920.3|171988.8|171863.8|1189
1700734800000|2023-11-23 10:20:00|172043.8|171918.8|172039.1|171914.1|172049.3|171924.3|172030.2|171905.2|969
1700735100000|2023-11-23 10:25:00|172039.2|171914.2|171925|171800|172050.8|171925.8|171923.1|171798.1|1380
1700735400000|2023-11-23 10:30:00|171924.7|171799.7|171978.1|171853.1|171983.2|171858.2|171922|171797|1590
1700735700000|2023-11-23 10:35:00|171977.9|171852.9|172010.5|171885.5|172022.4|171897.4|171975.7|171850.7|673
1700736000000|2023-11-23 10:40:00|172009.7|171884.7|172011.3|171886.3|172026|171901|172002.9|171877.9|613
1700736300000|2023-11-23 10:45:00|172011|171886|172017.7|171892.7|172031.6|171906.6|171989.2|171864.2|886
1700736600000|2023-11-23 10:50:00|172017.6|171892.6|171998.5|171873.5|172021.7|171896.7|171990.6|171865.6|964
1700736900000|2023-11-23 10:55:00|171998.7|171873.7|171980|171855|172003.8|171878.8|171955.3|171830.3|948
1700737200000|2023-11-23 11:00:00|171979.9|171854.9|171934.1|171809.1|171980.7|171855.7|171902.9|171777.9|1468
1700737500000|2023-11-23 11:05:00|171934.5|171809.5|171913.7|171788.7|171936.1|171811.1|171905.2|171780.2|869
1700737800000|2023-11-23 11:10:00|171914.3|171789.3|171942.6|171817.6|171945.2|171820.2|171902.8|171777.8|768
1700738100000|2023-11-23 11:15:00|171942.7|171817.7|171924.1|171799.1|171942.8|171817.8|171916.6|171791.6|974
1700738400000|2023-11-23 11:20:00|171924.2|171799.2|171861.5|171736.5|171927.2|171802.2|171859.2|171734.2|1071
1700738700000|2023-11-23 11:25:00|171860.7|171735.7|171860.3|171735.3|171866.4|171741.4|171843.3|171718.3|872
1700739000000|2023-11-23 11:30:00|171861.4|171736.4|171869|171744|171871.1|171746.1|171834.2|171709.2|1404
1700739300000|2023-11-23 11:35:00|171868.8|171743.8|171856.9|171731.9|171899.8|171774.8|171840.7|171715.7|933
1700739600000|2023-11-23 11:40:00|171857.3|171732.3|171854.5|171729.5|171857.4|171732.4|171812.6|171687.6|1110
1700739900000|2023-11-23 11:45:00|171854.7|171729.7|171840.9|171715.9|171855.3|171730.3|171816.5|171691.5|1083
1700740200000|2023-11-23 11:50:00|171840.6|171715.6|171782.2|171657.2|171841.9|171716.9|171763|171638|1049
1700740500000|2023-11-23 11:55:00|171782|171657|171802.6|171677.6|171833.7|171708.7|171747.7|171622.7|1289
1700740800000|2023-11-23 12:00:00|171803.2|171678.2|171767.2|171642.2|171808|171683|171740.7|171615.7|1783
1700741100000|2023-11-23 12:05:00|171767.3|171642.3|171769.9|171644.9|171784.5|171659.5|171720.5|171595.5|1419
1700741400000|2023-11-23 12:10:00|171769.8|171644.8|171745.3|171620.3|171806.3|171681.3|171738.8|171613.8|970
1700741700000|2023-11-23 12:15:00|171745.6|171620.6|171658.1|171533.1|171751.1|171626.1|171651.3|171526.3|1163
1700742000000|2023-11-23 12:20:00|171658.2|171533.2|171545.4|171420.4|171658.4|171533.4|171543.1|171418.1|1094
1700742300000|2023-11-23 12:25:00|171544.4|171419.4|171586.4|171461.4|171591.6|171466.6|171515.2|171390.2|1125
1700742600000|2023-11-23 12:30:00|171586.1|171461.1|171617.1|171492.1|171661.9|171536.9|171577.2|171452.2|1439
1700742900000|2023-11-23 12:35:00|171618|171493|171693.8|171568.8|171728.9|171603.9|171569|171479.9|1223
1700743200000|2023-11-23 12:40:00|171695.1|171570.1|171692.8|171567.8|171735.9|171610.9|171684.3|171559.3|1181
1700743500000|2023-11-23 12:45:00|171693.5|171568.5|171685.7|171560.7|171700.2|171575.2|171679.1|171554.1|945
1700743800000|2023-11-23 12:50:00|171685.3|171560.3|171637.8|171512.8|171685.9|171560.9|171598.3|171505.2|870
1700744100000|2023-11-23 12:55:00|171637.7|171512.7|171657.6|171532.6|171670.9|171545.9|171630.8|171505.8|1183
1700744400000|2023-11-23 13:00:00|171658.2|171533.2|171664.1|171539.1|171697.6|171572.6|171637.6|171512.6|1424
1700744700000|2023-11-23 13:05:00|171664.3|171539.3|171709.9|171584.9|171710|171585|171638.7|171513.7|1539
1700745000000|2023-11-23 13:10:00|171709.8|171584.8|171789.1|171664.1|171814.3|171689.3|171709|171584|1600
1700745300000|2023-11-23 13:15:00|171788.8|171663.8|171767.5|171642.5|171791.4|171666.4|171715.3|171590.3|1386
1700745600000|2023-11-23 13:20:00|171767.3|171642.3|171811.6|171686.6|171850.9|171725.9|171734.1|171609.1|1421
1700745900000|2023-11-23 13:25:00|171811.2|171686.2|171771.5|171646.5|171811.2|171686.2|171753.1|171628.1|1075
1700746200000|2023-11-23 13:30:00|171771.6|171646.6|171869.4|171744.4|171907.4|171782.4|171771.5|171646.5|1024
1700746500000|2023-11-23 13:35:00|171869.1|171744.1|171821.9|171696.9|171871.8|171746.8|171799.3|171674.3|930
1700746800000|2023-11-23 13:40:00|171822.7|171697.7|171815.6|171690.6|171835.1|171710.1|171788.9|171663.9|833
1700747100000|2023-11-23 13:45:00|171814.8|171689.8|171779.7|171654.7|171814.8|171689.8|171769.4|171644.4|757
1700747400000|2023-11-23 13:50:00|171780|171655|171844.6|171719.6|171853.1|171728.1|171772.3|171647.3|1100
1700747700000|2023-11-23 13:55:00|171844.3|171719.3|171822.5|171697.5|171845.2|171745.5|171791.6|171686.9|919
1700748000000|2023-11-23 14:00:00|171822.1|171697.1|171733.4|171608.4|171829.3|171704.3|171722.3|171597.3|1306
1700748300000|2023-11-23 14:05:00|171733.5|171608.5|171839|171714|171855.2|171730.2|171733.5|171608.5|1500
1700748600000|2023-11-23 14:10:00|171838.9|171713.9|171963.1|171838.1|171973.4|171848.4|171828.5|171703.5|1943
1700748900000|2023-11-23 14:15:00|171963.2|171838.2|171965.3|171840.3|171989.6|171864.6|171915.8|171790.8|1923
1700749200000|2023-11-23 14:20:00|171965.1|171840.1|172064.3|171939.3|172065|171940|171963.8|171838.8|1819
1700749500000|2023-11-23 14:25:00|172064.4|171939.4|171928.4|171803.4|172085.2|171960.2|171889.8|171764.8|1513
1700749800000|2023-11-23 14:30:00|171928.5|171803.5|171904.3|171779.3|171928.5|171803.5|171843.9|171718.9|1730
1700750100000|2023-11-23 14:35:00|171903.9|171778.9|171874.9|171749.9|171925.3|171800.3|171872.7|171747.7|1336
1700750400000|2023-11-23 14:40:00|171874.8|171749.8|171825|171700|171881.8|171756.8|171815.8|171690.8|1470
1700750700000|2023-11-23 14:45:00|171826.2|171701.2|171842.9|171717.9|171847.5|171722.5|171785.1|171660.1|1280
1700751000000|2023-11-23 14:50:00|171842.6|171717.6|171841.7|171716.7|171856.3|171731.3|171828|171703|1084
1700751300000|2023-11-23 14:55:00|171841.6|171716.6|171787.4|171662.4|171846.1|171721.1|171786.2|171661.2|903
1700751600000|2023-11-23 15:00:00|171787.5|171662.5|171832.7|171707.7|171858.4|171746.5|171778.9|171653.9|1510
1700751900000|2023-11-23 15:05:00|171833.9|171708.9|171821.1|171696.1|171909.5|171784.5|171813.3|171688.3|1588
1700752200000|2023-11-23 15:10:00|171821.3|171696.3|171880.2|171755.2|171892.8|171767.8|171817.5|171692.5|1080
1700752500000|2023-11-23 15:15:00|171881|171756|171818.5|171693.5|171881.7|171756.7|171809.9|171684.9|1157
1700752800000|2023-11-23 15:20:00|171818.3|171693.3|171733.6|171608.6|171818.5|171693.5|171726|171601|1375
1700753100000|2023-11-23 15:25:00|171733.4|171608.4|171763.9|171638.9|171777|171652|171694.8|171569.8|1190
1700753400000|2023-11-23 15:30:00|171765|171640|171803.8|171678.8|171844.5|171719.5|171754|171629|1703
1700753700000|2023-11-23 15:35:00|171803.6|171678.6|171805|171680|171812.4|171687.4|171786.2|171661.2|1083
1700754000000|2023-11-23 15:40:00|171805.1|171680.1|171817.2|171692.2|171821.5|171696.5|171796.6|171671.6|1010
1700754300000|2023-11-23 15:45:00|171817|171692|171822.5|171697.5|171851|171726|171800.7|171675.7|857
1700754600000|2023-11-23 15:50:00|171822.4|171697.4|171813.9|171688.9|171827.2|171702.2|171797.3|171672.3|861
1700754900000|2023-11-23 15:55:00|171814.1|171689.1|171809.7|171684.7|171815.9|171690.9|171748.5|171623.5|1064
1700755200000|2023-11-23 16:00:00|171809.4|171684.4|171777.3|171652.3|171838.1|171713.1|171761|171636|1184
1700755500000|2023-11-23 16:05:00|171777.1|171652.1|171780.2|171655.2|171808.3|171683.3|171764|171639|1126
1700755800000|2023-11-23 16:10:00|171779.9|171654.9|171790.6|171665.6|171818.3|171693.3|171775.8|171650.8|774
1700756100000|2023-11-23 16:15:00|171790.5|171665.5|171819.5|171694.5|171822.2|171697.2|171776.7|171651.7|755
1700756400000|2023-11-23 16:20:00|171820.3|171695.3|171794.7|171669.7|171822.3|171697.3|171794.7|171669.7|564
1700756700000|2023-11-23 16:25:00|171794|171669|171800.8|171675.8|171805.4|171680.4|171785.9|171660.9|928
1700757000000|2023-11-23 16:30:00|171800.6|171675.6|171787.8|171662.8|171808.8|171683.8|171785.6|171660.6|870
1700757300000|2023-11-23 16:35:00|171787.6|171662.6|171798.3|171673.3|171808.1|171683.1|171785.1|171660.1|552
1700757600000|2023-11-23 16:40:00|171798.7|171673.7|171737.7|171612.7|171799.6|171674.6|171728.6|171603.6|658
1700757900000|2023-11-23 16:45:00|171737.6|171612.6|171778|171653|171781.3|171656.3|171737|171612|553
1700758200000|2023-11-23 16:50:00|171778.3|171653.3|171769.1|171644.1|171781.9|171656.9|171753.9|171628.9|995
1700758500000|2023-11-23 16:55:00|171769|171644|171811.8|171686.8|171813.9|171688.9|171768.5|171643.5|779
1700758800000|2023-11-23 17:00:00|171810.1|171685.1|171796.3|171671.3|171811.3|171686.3|171788.4|171663.4|882
1700759100000|2023-11-23 17:05:00|171796|171671|171809.6|171684.6|171813.1|171688.1|171788.2|171663.2|615
1700759400000|2023-11-23 17:10:00|171809.3|171684.3|171876.1|171751.1|171882.5|171757.5|171806.2|171681.2|796
1700759700000|2023-11-23 17:15:00|171876.4|171751.4|171881.1|171756.1|171891.6|171766.6|171871.1|171746.1|1101
1700760000000|2023-11-23 17:20:00|171880.7|171755.7|171847.7|171722.7|171886.6|171761.6|171845|171720|1198
1700760300000|2023-11-23 17:25:00|171848.4|171723.4|171936.2|171811.2|171943.3|171818.3|171846.9|171721.9|1652
1700760600000|2023-11-23 17:30:00|171936.1|171811.1|171894|171769|171939.9|171814.9|171883.1|171758.1|773
1700760900000|2023-11-23 17:35:00|171894.3|171769.3|171940|171815|171941.9|171816.9|171893.1|171768.1|739
1700761200000|2023-11-23 17:40:00|171940.5|171815.5|171923|171798|171958.3|171833.3|171920.9|171795.9|858
1700761500000|2023-11-23 17:45:00|171923.1|171798.1|171941.4|171816.4|171950.2|171825.2|171919.6|171794.6|619
1700761800000|2023-11-23 17:50:00|171939.7|171814.7|171916.2|171791.2|171941.2|171816.2|171894.8|171769.8|683
1700762100000|2023-11-23 17:55:00|171916.3|171791.3|171916.8|171791.8|171938|171813|171912.8|171787.8|868
1700762400000|2023-11-23 18:00:00|171918.3|171793.3|171943.1|171818.1|171945.8|171820.8|171911.1|171786.1|1335
1700762700000|2023-11-23 18:05:00|171942.9|171817.9|171939|171814|171944.5|171819.5|171924.9|171799.9|745
1700763000000|2023-11-23 18:10:00|171939.1|171814.1|171939.5|171814.5|171947.9|171822.9|171934.8|171809.8|1075
1700763300000|2023-11-23 18:15:00|171938.5|171813.5|171997.8|171872.8|172005|171880|171938.3|171813.3|848
1700763600000|2023-11-23 18:20:00|171997.6|171872.6|172002.1|171877.1|172004.1|171879.1|171988.2|171863.2|1006
1700763900000|2023-11-23 18:25:00|172005.3|171880.3|172007.3|171882.3|172010.3|171885.3|171994.8|171869.8|1026
1700764200000|2023-11-23 18:30:00|172004.7|171879.7|171982.8|171857.8|172007.6|171882.6|171973.7|171848.7|909
1700764500000|2023-11-23 18:35:00|171982.7|171857.7|171977.5|171852.5|171989.8|171864.8|171977.2|171852.2|447
1700764800000|2023-11-23 18:40:00|171977.6|171852.6|172003.7|171878.7|172008.2|171883.2|171977.6|171852.6|860
1700765100000|2023-11-23 18:45:00|172004.4|171879.4|172003.7|171878.7|172011.2|171886.2|172000.1|171875.1|1217
1700765400000|2023-11-23 18:50:00|172003.8|171878.8|171993.1|171868.1|172007.1|171882.1|171986.3|171861.3|951
1700765700000|2023-11-23 18:55:00|171993.9|171868.9|171983.4|171858.4|171994.4|171869.4|171974.5|171849.5|287
1700766000000|2023-11-23 19:00:00|171985|171860|171975.9|171850.9|171997.3|171872.3|171973.9|171848.9|314
1700766300000|2023-11-23 19:05:00|171975.1|171850.1|171974.1|171849.1|171981|171856|171968.9|171843.9|416
1700766600000|2023-11-23 19:10:00|171973.7|171848.7|171951.7|171826.7|171973.8|171848.8|171925.3|171800.3|606
1700766900000|2023-11-23 19:15:00|171951.6|171826.6|171953.5|171828.5|171975.8|171850.8|171946.6|171821.6|480
1700767200000|2023-11-23 19:20:00|171953.6|171828.6|171940.3|171815.3|171966.9|171841.9|171933.7|171808.7|398
1700767500000|2023-11-23 19:25:00|171942.6|171817.6|171976.8|171851.8|171981.7|171856.7|171941|171816|547
1700767800000|2023-11-23 19:30:00|171976.7|171851.7|171963.5|171838.5|171981.6|171856.6|171961.6|171836.6|582
1700768100000|2023-11-23 19:35:00|171963.8|171838.8|171961.6|171836.6|171979.4|171854.4|171956.4|171831.4|316
1700768400000|2023-11-23 19:40:00|171961.5|171836.5|171967.8|171842.8|171970.5|171845.5|171956.9|171831.9|188
1700768700000|2023-11-23 19:45:00|171967.5|171842.5|171970.3|171845.3|171979.1|171854.1|171956.7|171831.7|181
1700769000000|2023-11-23 19:50:00|171970.6|171845.6|171937.5|171812.5|171970.8|171881.3|171930.1|171809.6|203
1700769300000|2023-11-23 19:55:00|171937.3|171812.3|171962.7|171837.7|171965.4|171840.4|171935.5|171810.5|215
1700769600000|2023-11-23 20:00:00|171962.1|171837.1|171965.1|171840.1|171966.8|171841.8|171947.7|171822.7|211
1700769900000|2023-11-23 20:05:00|171965|171840|171969|171844|171970.7|171845.7|171960.9|171835.9|115
1700770200000|2023-11-23 20:10:00|171969.1|171844.1|171952.1|171827.1|171969.1|171844.1|171924.8|171799.8|190
1700770500000|2023-11-23 20:15:00|171952.5|171827.5|171986.3|171861.3|171995.1|171870.1|171946.4|171821.4|179
1700770800000|2023-11-23 20:20:00|171986.1|171861.1|171987.3|171862.3|171998.1|171873.1|171985.4|171860.4|259
1700771100000|2023-11-23 20:25:00|171987.5|171862.5|171986.2|171861.2|171991.9|171866.9|171977|171852|300
1700771400000|2023-11-23 20:30:00|171986.6|171861.6|171982|171857|171989.1|171864.1|171980.4|171855.4|210
1700771700000|2023-11-23 20:35:00|171981.9|171856.9|171978.1|171853.1|171987.2|171862.2|171977|171852|200
1700772000000|2023-11-23 20:40:00|171977.7|171852.7|171950.8|171825.8|171979.7|171854.7|171936.8|171811.8|379
1700772300000|2023-11-23 20:45:00|171952.4|171827.4|171939.1|171814.1|171959.2|171834.2|171935|171810|385
1700772600000|2023-11-23 20:50:00|171942.3|171817.3|171927.2|171802.2|171942.6|171817.6|171918.1|171793.1|325
1700772900000|2023-11-23 20:55:00|171926.8|171801.8|171954.4|171829.4|171960.3|171835.3|171925.2|171800.2|421
1700773200000|2023-11-23 21:00:00|171958.2|171833.2|171955.4|171830.4|171962.3|171837.3|171949.3|171824.3|131
1700773500000|2023-11-23 21:05:00|171955.5|171830.5|171954.2|171829.2|171978.7|171853.7|171940.1|171815.1|360
1700773800000|2023-11-23 21:10:00|171954.3|171829.3|171983.3|171858.3|171983.4|171858.4|171944.4|171819.4|342
1700774100000|2023-11-23 21:15:00|171983.4|171858.4|171959.4|171834.4|171983.6|171858.6|171954.8|171829.8|188
1700774400000|2023-11-23 21:20:00|171954.1|171829.1|171953.8|171828.8|171962.1|171837.1|171942|171817|120
1700774700000|2023-11-23 21:25:00|171953.7|171828.7|171928.9|171803.9|171954.8|171829.8|171915.8|171790.8|144
1700775000000|2023-11-23 21:30:00|171929|171804|171903.8|171778.8|171929|171804|171896.8|171771.8|955
1700775300000|2023-11-23 21:35:00|171903.9|171778.9|171897.9|171772.9|171908.5|171783.5|171893.7|171768.7|2074
1700775600000|2023-11-23 21:40:00|171897.5|171772.5|171902.5|171777.5|171907.5|171782.5|171889|171764|346
1700775900000|2023-11-23 21:45:00|171898.7|171773.7|171904.9|171779.9|171926.6|171801.6|171898.1|171773.1|123
1700776200000|2023-11-23 21:50:00|171908.4|171783.4|171956.6|171831.6|171965.6|171840.6|171900.4|171775.4|144
1700776500000|2023-11-23 21:55:00|171954.3|171823.4|172000.9|171753.7|172000.9|171841.4|171927.5|171743.8|385
1700776800000|2023-11-23 22:00:00|172000.8|171751.3|171974.4|171740.2|172007.3|171766.6|171974.4|171702.2|15
1700777100000|2023-11-23 22:05:00|171983.4|171730.2|171962.4|171754.1|171983.5|171754.1|171962.4|171726.4|11
1700777400000|2023-11-23 22:10:00|171947.5|171753.6|171971|171754.5|171971|171765.4|171947.4|171753.6|12
1700777700000|2023-11-23 22:15:00|171973|171753.7|171982.7|171734.9|171993.9|171754.4|171966.6|171712.6|115
1700778000000|2023-11-23 22:20:00|171970.3|171744.2|171969.8|171751.4|171982.9|171752.3|171969.6|171712.4|27
1700778300000|2023-11-23 22:25:00|171969.6|171752.2|171979.9|171738.2|171982.2|171752.3|171969.5|171736.7|53
1700778600000|2023-11-23 22:30:00|171979.8|171738.5|171962.6|171740.6|171982.2|171755.5|171957.1|171738.5|127
1700778900000|2023-11-23 22:35:00|171962.5|171740.7|171948.2|171751.5|171974.3|171755.5|171947|171739.4|296
1700779200000|2023-11-23 22:40:00|171947.7|171750.8|171978|171719.6|171982.8|171752.3|171945.2|171717.7|221
1700779500000|2023-11-23 22:45:00|171985.4|171719.2|171987.5|171709.9|171994.3|171741.3|171949.8|171692.4|122
1700779800000|2023-11-23 22:50:00|171993.3|171709.8|171978.8|171728.1|172001.6|171730|171967.8|171699|156
1700780100000|2023-11-23 22:55:00|171977.7|171727.1|171931.3|171755.1|171990.5|171755.1|171928.3|171713.4|213
1700780400000|2023-11-23 23:00:00|171935.5|171733.3|171916.6|171782.7|171960.5|171811.2|171908.6|171732|730
1700780700000|2023-11-23 23:05:00|171925.7|171777.9|171931.7|171806.7|171950.8|171820.9|171895.7|171770.7|316
1700781000000|2023-11-23 23:10:00|171930.9|171805.9|171940.1|171815.1|171948.3|171823.3|171924.9|171797.6|245
1700781300000|2023-11-23 23:15:00|171938.1|171813.1|171945.1|171820.1|171954|171829|171920.8|171795.8|456
1700781600000|2023-11-23 23:20:00|171944.1|171819.1|171961.4|171836.4|171965.2|171840.2|171918.3|171793.3|274
1700781900000|2023-11-23 23:25:00|171961.5|171836.5|171951.2|171826.2|171961.5|171836.5|171932.5|171807.5|454
1700782200000|2023-11-23 23:30:00|171946.8|171821.8|171965.9|171840.9|171969.6|171844.6|171943.9|171818.9|362
1700782500000|2023-11-23 23:35:00|171965.6|171840.6|171962.1|171837.1|171975.2|171850.2|171959.4|171834.4|242
1700782800000|2023-11-23 23:40:00|171964.4|171839.4|171952.4|171827.4|171970.1|171845.1|171950.1|171825.1|388
1700783100000|2023-11-23 23:45:00|171952.8|171827.8|171956.9|171831.9|171965.3|171840.3|171952.4|171827.4|260
1700783400000|2023-11-23 23:50:00|171956.8|171831.8|171957.8|171832.8|171974.3|171849.3|171945|171820|202
1700783700000|2023-11-23 23:55:00|171957.6|171832.6|171958|171833|171964|171839|171955.7|171830.7|91
1700784000000|2023-11-24 00:00:00|171956.6|171831.6|171950.6|171825.6|171963.6|171838.6|171949.2|171824.2|380
1700784300000|2023-11-24 00:05:00|171950.2|171825.2|171953.5|171828.5|171960.7|171835.7|171938.1|171813.1|326
1700784600000|2023-11-24 00:10:00|171953.6|171828.6|171934.7|171809.7|171956.5|171831.5|171923.7|171798.7|520
1700784900000|2023-11-24 00:15:00|171932.1|171807.1|171923.3|171798.3|171932.9|171807.9|171914.8|171789.8|1206
1700785200000|2023-11-24 00:20:00|171923.1|171798.1|171922|171797|171927.4|171802.4|171919|171794|230
1700785500000|2023-11-24 00:25:00|171922.2|171797.2|171918.8|171793.8|171926.8|171801.8|171918.8|171793.8|181
1700785800000|2023-11-24 00:30:00|171918.7|171793.7|171914.3|171789.3|171924.9|171799.9|171908.3|171783.3|232
1700786100000|2023-11-24 00:35:00|171914.1|171789.1|171931.1|171806.1|171932.4|171807.4|171910.7|171785.7|220
1700786400000|2023-11-24 00:40:00|171931|171806|171934.1|171809.1|171941|171816|171922.3|171797.3|518
1700786700000|2023-11-24 00:45:00|171933.4|171808.4|171921.8|171796.8|171936.3|171811.3|171898.5|171773.5|724
1700787000000|2023-11-24 00:50:00|171921.6|171796.6|171874.4|171749.4|171921.6|171796.6|171868.9|171743.9|807
1700787300000|2023-11-24 00:55:00|171874.9|171749.9|171890.5|171765.5|171891|171766|171871.4|171746.4|527
1700787600000|2023-11-24 01:00:00|171890.7|171765.7|171911.9|171786.9|171917.4|171792.4|171885|171760|392
1700787900000|2023-11-24 01:05:00|171911.8|171786.8|171872.2|171747.2|171911.8|171786.8|171856.1|171731.1|628
1700788200000|2023-11-24 01:10:00|171871.3|171746.3|171852|171727|171872.1|171747.1|171827.9|171702.9|495
1700788500000|2023-11-24 01:15:00|171851.7|171726.7|171864.5|171739.5|171892.8|171767.8|171820.9|171695.9|875
1700788800000|2023-11-24 01:20:00|171864.6|171739.6|171915.4|171790.4|171916.2|171791.2|171857|171732|929
1700789100000|2023-11-24 01:25:00|171915.2|171790.2|171922.1|171797.1|171923.7|171798.7|171911.6|171786.6|840
1700789400000|2023-11-24 01:30:00|171921.7|171796.7|171910.2|171785.2|171933.9|171808.9|171895.2|171770.2|645
1700789700000|2023-11-24 01:35:00|171910.4|171785.4|171893.2|171768.2|171915.5|171790.5|171884.3|171759.3|614
1700790000000|2023-11-24 01:40:00|171892.8|171767.8|171889.7|171764.7|171921.7|171796.7|171883.8|171758.8|796
1700790300000|2023-11-24 01:45:00|171889.2|171764.2|171866.3|171741.3|171890.4|171765.4|171831.9|171706.9|681
1700790600000|2023-11-24 01:50:00|171866.4|171741.4|171890.8|171765.8|171894.9|171769.9|171866.3|171741.3|419
1700790900000|2023-11-24 01:55:00|171891.6|171766.6|171849.3|171724.3|171904.3|171779.3|171848.8|171723.8|706
1700791200000|2023-11-24 02:00:00|171849.5|171724.5|171869|171744|171874.2|171749.2|171845.9|171720.9|749
1700791500000|2023-11-24 02:05:00|171868.8|171743.8|171873.8|171748.8|171901.9|171776.9|171863|171738|1321
1700791800000|2023-11-24 02:10:00|171873.7|171748.7|171858|171733|171881.6|171756.6|171854.3|171729.3|994
1700792100000|2023-11-24 02:15:00|171858.5|171733.5|171881.3|171756.3|171892.6|171767.6|171858.5|171733.5|797
1700792400000|2023-11-24 02:20:00|171881.4|171756.4|171896.8|171771.8|171918.9|171793.9|171881.4|171756.4|667
1700792700000|2023-11-24 02:25:00|171895.5|171770.5|171932.6|171807.6|171949.3|171824.3|171894.8|171769.8|772
1700793000000|2023-11-24 02:30:00|171932.3|171807.3|171924.9|171799.9|171932.9|171807.9|171923.1|171798.1|405
1700793300000|2023-11-24 02:35:00|171925.4|171800.4|171942.9|171817.9|171951.6|171826.6|171925.4|171800.4|418
1700793600000|2023-11-24 02:40:00|171942.5|171817.5|171894.3|171769.3|171945.4|171820.4|171893.1|171768.1|740
1700793900000|2023-11-24 02:45:00|171894.4|171769.4|171895|171770|171921.1|171796.1|171888|171763|599
1700794200000|2023-11-24 02:50:00|171894.8|171769.8|171897.8|171772.8|171900.6|171775.6|171879.9|171754.9|639
1700794500000|2023-11-24 02:55:00|171897.6|171772.6|171898.2|171773.2|171914|171789|171897.1|171772.1|624
1700794800000|2023-11-24 03:00:00|171899.2|171774.2|171927.2|171802.2|171928|171803|171897|171772|537
1700795100000|2023-11-24 03:05:00|171927|171802|171911.8|171786.8|171927|171802|171908.1|171783.1|296
1700795400000|2023-11-24 03:10:00|171911.5|171786.5|171918.5|171793.5|171920.7|171795.7|171899.9|171774.9|382
1700795700000|2023-11-24 03:15:00|171918.2|171793.2|171900.7|171775.7|171919.6|171794.6|171898.9|171773.9|214
1700796000000|2023-11-24 03:20:00|171900.8|171775.8|171898.9|171773.9|171920.5|171795.5|171897.1|171772.1|348
1700796300000|2023-11-24 03:25:00|171898.7|171773.7|171884.4|171759.4|171899.1|171774.1|171883.9|171758.9|332
1700796600000|2023-11-24 03:30:00|171884.6|171759.6|171887.6|171762.6|171888.5|171763.5|171881.5|171756.5|123
1700796900000|2023-11-24 03:35:00|171886.6|171761.6|171879.6|171754.6|171890.1|171765.1|171876.3|171751.3|297
1700797200000|2023-11-24 03:40:00|171879.8|171754.8|171884.5|171759.5|171885.7|171760.7|171878.1|171753.1|289
1700797500000|2023-11-24 03:45:00|171884.4|171759.4|171892.4|171767.4|171900.3|171775.3|171878.3|171753.3|279
1700797800000|2023-11-24 03:50:00|171892.8|171767.8|171889.2|171764.2|171893.9|171768.9|171885.9|171760.9|374
1700798100000|2023-11-24 03:55:00|171889.3|171764.3|171881.6|171756.6|171889.6|171764.6|171874.8|171749.8|214
1700798400000|2023-11-24 04:00:00|171881.8|171756.8|171881.3|171756.3|171888|171763|171878.8|171753.8|148
1700798700000|2023-11-24 04:05:00|171881.6|171756.6|171891.5|171766.5|171893.6|171768.6|171875.7|171750.7|329
1700799000000|2023-11-24 04:10:00|171891.7|171766.7|171894.9|171769.9|171900|171775|171889.3|171764.3|346
1700799300000|2023-11-24 04:15:00|171895.1|171770.1|171887.3|171762.3|171899|171774|171885.9|171760.9|439
1700799600000|2023-11-24 04:20:00|171887.4|171762.4|171888.6|171763.6|171890|171765|171880.9|171755.9|300
1700799900000|2023-11-24 04:25:00|171888.9|171763.9|171881.1|171756.1|171890.6|171765.6|171877|171752|199
1700800200000|2023-11-24 04:30:00|171881.3|171756.3|171886.7|171761.7|171890.5|171765.5|171880|171755|237
1700800500000|2023-11-24 04:35:00|171885.2|171760.2|171883|171758|171887.4|171762.4|171879.5|171754.5|229
1700800800000|2023-11-24 04:40:00|171888.5|171763.5|171881.7|171756.7|171888.5|171763.5|171879.6|171754.6|432
1700801100000|2023-11-24 04:45:00|171883.5|171758.5|171879.2|171754.2|171884.1|171759.1|171879.2|171754.2|95
1700801400000|2023-11-24 04:50:00|171879.1|171754.1|171868.9|171743.9|171881.4|171756.4|171862.2|171737.2|486
1700801700000|2023-11-24 04:55:00|171868.7|171743.7|171867|171742|171870.8|171745.8|171865.6|171740.6|479
1700802000000|2023-11-24 05:00:00|171866.7|171741.7|171847.1|171722.1|171870.2|171745.2|171841.3|171716.3|510
1700802300000|2023-11-24 05:05:00|171847.3|171722.3|171843.2|171718.2|171864.3|171739.3|171842.1|171717.1|997
1700802600000|2023-11-24 05:10:00|171842.8|171717.8|171835.3|171710.3|171843.3|171718.3|171798.5|171673.5|1686
1700802900000|2023-11-24 05:15:00|171835.8|171710.8|171843.4|171718.4|171848|171723|171826|171701|716
1700803200000|2023-11-24 05:20:00|171843.5|171718.5|171835.9|171710.9|171845.9|171720.9|171807.1|171682.1|1320
1700803500000|2023-11-24 05:25:00|171836.4|171711.4|171844.8|171719.8|171862.2|171737.2|171835|171710|1234
1700803800000|2023-11-24 05:30:00|171845.3|171720.3|171808.3|171683.3|171851.1|171726.1|171791.5|171666.5|583
1700804100000|2023-11-24 05:35:00|171808.9|171683.9|171808|171683|171831.7|171706.7|171792.8|171667.8|761
1700804400000|2023-11-24 05:40:00|171807.9|171682.9|171806.7|171681.7|171813.7|171688.7|171803.2|171678.2|418
1700804700000|2023-11-24 05:45:00|171808|171683|171826.7|171701.7|171834.5|171709.5|171803.8|171678.8|298
1700805000000|2023-11-24 05:50:00|171827.2|171702.2|171811.7|171686.7|171832.7|171707.7|171803.4|171678.4|846
1700805300000|2023-11-24 05:55:00|171811.6|171686.6|171807.7|171682.7|171813.8|171688.8|171789|171664|521
1700805600000|2023-11-24 06:00:00|171810.8|171685.8|171812.6|171687.6|171832|171707|171807.2|171682.2|1192
1700805900000|2023-11-24 06:05:00|171812.5|171687.5|171841.9|171716.9|171843.1|171718.1|171809.3|171684.3|542
1700806200000|2023-11-24 06:10:00|171841.5|171716.5|171841.8|171716.8|171871.3|171746.3|171837.4|171712.4|646
1700806500000|2023-11-24 06:15:00|171841.9|171716.9|171823.2|171698.2|171848.9|171723.9|171822.3|171697.3|522
1700806800000|2023-11-24 06:20:00|171823.1|171698.1|171817.4|171692.4|171837.2|171712.2|171812|171687|1393
1700807100000|2023-11-24 06:25:00|171817.5|171692.5|171839.4|171714.4|171842.6|171717.6|171809.5|171684.5|1326
1700807400000|2023-11-24 06:30:00|171841|171716|171840.4|171715.4|171843.7|171718.7|171810.6|171685.6|1002
1700807700000|2023-11-24 06:35:00|171841.5|171716.5|171818.4|171693.4|171843.8|171718.8|171809.7|171684.7|815
1700808000000|2023-11-24 06:40:00|171819.1|171694.1|171805.6|171680.6|171835.8|171710.8|171803|171678|1082
1700808300000|2023-11-24 06:45:00|171806.1|171681.1|171834.5|171709.5|171839.6|171714.6|171805.9|171680.9|1118
1700808600000|2023-11-24 06:50:00|171834.6|171709.6|171806.5|171681.5|171862.8|171737.8|171802.7|171677.7|854
1700808900000|2023-11-24 06:55:00|171806.6|171681.6|171828.1|171703.1|171829.1|171704.1|171795.1|171670.1|497
1700809200000|2023-11-24 07:00:00|171827.9|171702.9|171843.2|171718.2|171868.5|171743.5|171821.2|171696.2|924
1700809500000|2023-11-24 07:05:00|171845|171720|171860|171735|171872.2|171747.2|171836|171711|663
1700809800000|2023-11-24 07:10:00|171860.2|171735.2|171872.9|171747.9|171904.1|171779.1|171859.1|171734.1|741
1700810100000|2023-11-24 07:15:00|171873.1|171748.1|171895|171770|171905.2|171780.2|171873.1|171748.1|797
1700810400000|2023-11-24 07:20:00|171896.6|171771.6|171897.9|171772.9|171907.5|171782.5|171884.9|171759.9|757
1700810700000|2023-11-24 07:25:00|171898|171773|171895.6|171770.6|171900|171775|171878.3|171753.3|1018
1700811000000|2023-11-24 07:30:00|171895.5|171770.5|171824.8|171699.8|171898|171773|171819.5|171694.5|1090
1700811300000|2023-11-24 07:35:00|171825|171700|171788.3|171663.3|171852|171727|171786.2|171661.2|1145
1700811600000|2023-11-24 07:40:00|171787.9|171662.9|171831.6|171706.6|171838.1|171713.1|171787.2|171662.2|1080
1700811900000|2023-11-24 07:45:00|171829.6|171704.6|171861.7|171736.7|171867.7|171742.7|171814.7|171689.7|1064
1700812200000|2023-11-24 07:50:00|171861.9|171736.9|171812|171687|171867.6|171742.6|171806.1|171681.1|1172
1700812500000|2023-11-24 07:55:00|171811.3|171686.3|171795.9|171670.9|171822.4|171697.4|171792.9|171667.9|825
1700812800000|2023-11-24 08:00:00|171795.3|171670.3|171765.8|171640.8|171817.5|171692.5|171741.8|171616.8|2049
1700813100000|2023-11-24 08:05:00|171765.6|171640.6|171753.8|171628.8|171777.6|171652.6|171739.1|171614.1|1485
1700813400000|2023-11-24 08:10:00|171753.7|171628.7|171758.3|171633.3|171772.5|171647.5|171738.5|171613.5|1195
1700813700000|2023-11-24 08:15:00|171758.4|171633.4|171821.9|171696.9|171828.8|171703.8|171735.3|171610.3|1150
1700814000000|2023-11-24 08:20:00|171821.6|171696.6|171726.3|171601.3|171838.1|171713.1|171704.8|171579.8|1042
1700814300000|2023-11-24 08:25:00|171726.2|171601.2|171707.4|171582.4|171745.2|171620.2|171675.6|171550.6|1025
1700814600000|2023-11-24 08:30:00|171708.1|171583.1|171727.4|171602.4|171730.5|171605.5|171679.1|171554.1|1183
1700814900000|2023-11-24 08:35:00|171727.5|171602.5|171712.2|171587.2|171741.8|171616.8|171710.7|171585.7|691
1700815200000|2023-11-24 08:40:00|171712.4|171587.4|171695.1|171570.1|171730.5|171605.5|171687.8|171562.8|796
1700815500000|2023-11-24 08:45:00|171695.2|171570.2|171679|171554|171697.1|171572.1|171633|171508|933
1700815800000|2023-11-24 08:50:00|171679.5|171554.5|171670.2|171545.2|171707.9|171582.9|171659.9|171534.9|741
1700816100000|2023-11-24 08:55:00|171670|171545|171676.7|171551.7|171710.5|171585.5|171652.6|171527.6|1115
1700816400000|2023-11-24 09:00:00|171676.1|171551.1|171671.9|171546.9|171690.7|171565.7|171638.6|171513.6|1517
1700816700000|2023-11-24 09:05:00|171673.3|171548.3|171662.2|171537.2|171675.5|171550.5|171642.2|171517.2|1403
1700817000000|2023-11-24 09:10:00|171661.8|171536.8|171674.6|171549.6|171685.3|171560.3|171655.2|171530.2|1143
1700817300000|2023-11-24 09:15:00|171674.2|171549.2|171689.5|171564.5|171710.2|171585.2|171655.9|171530.9|1033
1700817600000|2023-11-24 09:20:00|171689.7|171564.7|171689.8|171564.8|171723.5|171598.5|171663.4|171538.4|1308
1700817900000|2023-11-24 09:25:00|171690.3|171565.3|171710.6|171585.6|171721.2|171596.2|171652|171527|1362
1700818200000|2023-11-24 09:30:00|171710.3|171585.3|171742.6|171617.6|171761.5|171636.5|171701.8|171576.8|1304
1700818500000|2023-11-24 09:35:00|171743.6|171618.6|171713.9|171588.9|171743.9|171618.9|171712.1|171587.1|1295
1700818800000|2023-11-24 09:40:00|171713.7|171588.7|171694.1|171569.1|171736.1|171611.1|171690.2|171565.2|1037
1700819100000|2023-11-24 09:45:00|171694.4|171569.4|171712.8|171587.8|171725.9|171600.9|171694.4|171569.4|1030
1700819400000|2023-11-24 09:50:00|171712.7|171587.7|171680.6|171555.6|171713.7|171588.7|171677.6|171552.6|889
1700819700000|2023-11-24 09:55:00|171680.1|171555.1|171679.3|171554.3|171720.3|171595.3|171671.8|171546.8|1113
1700820000000|2023-11-24 10:00:00|171679.2|171554.2|171671|171546|171692.2|171567.2|171665|171540|786
1700820300000|2023-11-24 10:05:00|171670.6|171545.6|171633.4|171508.4|171670.6|171545.6|171625.4|171500.4|1341
1700820600000|2023-11-24 10:10:00|171633.7|171508.7|171603.1|171478.1|171635.9|171510.9|171594.6|171469.6|721
1700820900000|2023-11-24 10:15:00|171603.4|171478.4|171720.7|171595.7|171727.6|171602.6|171602.8|171477.8|1300
1700821200000|2023-11-24 10:20:00|171719.7|171594.7|171769|171644|171784.9|171659.9|171716.8|171591.8|1971
1700821500000|2023-11-24 10:25:00|171769.1|171644.1|171699.4|171574.4|171827.1|171702.1|171696.2|171571.2|2296
1700821800000|2023-11-24 10:30:00|171698.9|171573.9|171658.1|171533.1|171709.9|171584.9|171649.4|171524.4|1653
1700822100000|2023-11-24 10:35:00|171658.6|171533.6|171692.6|171567.6|171732.8|171607.8|171658.1|171533.1|1147
1700822400000|2023-11-24 10:40:00|171692.4|171567.4|171658.1|171533.1|171742.6|171617.6|171656.7|171531.7|1341
1700822700000|2023-11-24 10:45:00|171658.3|171533.3|171640.4|171515.4|171670.5|171545.5|171629.6|171504.6|853
1700823000000|2023-11-24 10:50:00|171640.3|171515.3|171635.7|171510.7|171659.5|171534.5|171631.8|171506.8|833
1700823300000|2023-11-24 10:55:00|171635.6|171510.6|171646.3|171521.3|171664.7|171539.7|171633.7|171508.7|1170
1700823600000|2023-11-24 11:00:00|171645.5|171520.5|171634.6|171509.6|171661.7|171536.7|171630.1|171505.1|1849
1700823900000|2023-11-24 11:05:00|171634.8|171509.8|171603.6|171478.6|171649.5|171524.5|171602.5|171477.5|975
1700824200000|2023-11-24 11:10:00|171603.5|171478.5|171523|171398|171606.9|171481.9|171516.1|171391.1|1121
1700824500000|2023-11-24 11:15:00|171523.3|171398.3|171448.7|171323.7|171523.3|171398.3|171440.4|171315.4|1357
1700824800000|2023-11-24 11:20:00|171448.6|171323.6|171455.9|171330.9|171458.7|171333.7|171416.3|171291.3|1243
1700825100000|2023-11-24 11:25:00|171455.8|171330.8|171540.5|171415.5|171541.5|171416.5|171436.7|171311.7|1323
1700825400000|2023-11-24 11:30:00|171540.7|171415.7|171526.1|171401.1|171549.8|171424.8|171508.6|171383.6|984
1700825700000|2023-11-24 11:35:00|171526.4|171401.4|171476.7|171351.7|171533|171408|171434.1|171309.1|1227
1700826000000|2023-11-24 11:40:00|171477|171352|171513.7|171388.7|171531.4|171406.4|171434.2|171309.2|1656
1700826300000|2023-11-24 11:45:00|171514.7|171389.7|171503.6|171378.6|171584.5|171459.5|171487|171362|1884
1700826600000|2023-11-24 11:50:00|171502.7|171377.7|171536.7|171411.7|171553.8|171428.8|171502.6|171377.6|1502
1700826900000|2023-11-24 11:55:00|171536.6|171411.6|171491.6|171366.6|171544.1|171419.1|171488.9|171363.9|1056
1700827200000|2023-11-24 12:00:00|171492.3|171367.3|171447.3|171322.3|171493.1|171368.1|171436.4|171311.4|1014
1700827500000|2023-11-24 12:05:00|171447|171322|171505.2|171380.2|171505.7|171380.7|171426.8|171301.8|1233
1700827800000|2023-11-24 12:10:00|171505.6|171380.6|171509.1|171384.1|171525.9|171400.9|171496.3|171371.3|1081
1700828100000|2023-11-24 12:15:00|171509.3|171384.3|171495.7|171370.7|171538.1|171413.1|171491.7|171366.7|1372
1700828400000|2023-11-24 12:20:00|171496.3|171371.3|171369.2|171244.2|171497.7|171372.7|171326.8|171201.8|1779
1700828700000|2023-11-24 12:25:00|171369.3|171244.3|171415|171290|171438.7|171313.7|171326.5|171201.5|1969
1700829000000|2023-11-24 12:30:00|171418.3|171293.3|171431.9|171306.9|171449.5|171324.5|171377.3|171252.3|1180
1700829300000|2023-11-24 12:35:00|171431.8|171306.8|171472.7|171347.7|171482.3|171383.1|171419.4|171294.4|815
1700829600000|2023-11-24 12:40:00|171472.8|171347.8|171512.7|171387.7|171517|171392|171438.6|171313.6|1366
1700829900000|2023-11-24 12:45:00|171512.8|171387.8|171516.5|171391.5|171528|171403|171445.1|171320.1|1302
1700830200000|2023-11-24 12:50:00|171516|171391|171519.2|171394.2|171522.9|171397.9|171476.7|171351.7|1244
1700830500000|2023-11-24 12:55:00|171518.9|171393.9|171400.9|171275.9|171518.9|171393.9|171400.2|171275.2|1326
1700830800000|2023-11-24 13:00:00|171399.7|171274.7|171456.2|171331.2|171465.4|171340.4|171387.4|171262.4|2057
1700831100000|2023-11-24 13:05:00|171456.1|171331.1|171332.5|171207.5|171460|171335|171326.8|171201.8|1771
1700831400000|2023-11-24 13:10:00|171332.3|171207.3|171320.1|171195.1|171332.6|171207.6|171282.1|171157.1|1302
1700831700000|2023-11-24 13:15:00|171320.4|171195.4|171383.6|171258.6|171395.6|171270.6|171236.3|171143.4|2287
1700832000000|2023-11-24 13:20:00|171382.9|171257.9|171415.8|171290.8|171497.4|171372.4|171379.9|171254.9|2198
1700832300000|2023-11-24 13:25:00|171414.9|171289.9|171391.6|171266.6|171430|171305|171336.1|171211.1|1808
1700832600000|2023-11-24 13:30:00|171392|171267|171425.9|171300.9|171453.2|171328.2|171349.6|171224.6|1718
1700832900000|2023-11-24 13:35:00|171426.3|171301.3|171359.7|171234.7|171434.9|171309.9|171316|171229|1661
1700833200000|2023-11-24 13:40:00|171359.5|171234.5|171315.4|171190.4|171370.2|171245.2|171224.1|171132.2|1401
1700833500000|2023-11-24 13:45:00|171316|171191|171281.3|171156.3|171320.7|171195.7|171246.6|171121.6|1922
1700833800000|2023-11-24 13:50:00|171281.6|171156.6|171184.2|171059.2|171281.9|171156.9|171173.1|171048.1|2066
1700834100000|2023-11-24 13:55:00|171185|171060|171162.4|171037.4|171232.8|171107.8|171155.9|171030.9|1703
1700834400000|2023-11-24 14:00:00|171162.2|171037.2|171172.6|171047.6|171218|171093|171131.9|171006.9|1759
1700834700000|2023-11-24 14:05:00|171172.8|171047.8|171222.4|171097.4|171261.9|171136.9|171162.8|171037.8|1536
1700835000000|2023-11-24 14:10:00|171222.6|171097.6|171219.3|171094.3|171231.6|171120.8|171126.7|171039.5|1822
1700835300000|2023-11-24 14:15:00|171217|171092|171128.5|171003.5|171227.5|171102.5|171111.8|171002.8|1596
1700835600000|2023-11-24 14:20:00|171129|171004|171163.4|171038.4|171203.3|171106.4|171127|171002|1941
1700835900000|2023-11-24 14:25:00|171163.6|171038.6|171224.3|171099.3|171231.3|171106.3|171157.5|171032.5|1534
1700836200000|2023-11-24 14:30:00|171225.5|171100.5|171165.5|171040.5|171227.9|171102.9|171137.7|171018.9|1820
1700836500000|2023-11-24 14:35:00|171165.3|171040.3|171215|171090|171233.1|171142.8|171147.5|171033.1|1879
1700836800000|2023-11-24 14:40:00|171216.8|171091.8|171146.3|171021.3|171217.6|171092.6|171110|170985|2382
1700837100000|2023-11-24 14:45:00|171132.6|171007.6|171130.4|171005.4|171175.3|171050.3|171073.5|170977.7|2164
1700837400000|2023-11-24 14:50:00|171131.2|171006.2|171088.7|170963.7|171232.9|171107.9|171044.7|170951.6|2236
1700837700000|2023-11-24 14:55:00|171088.4|170963.4|171077.6|170952.6|171095.8|170992.6|171032.3|170936.1|1785
1700838000000|2023-11-24 15:00:00|171076.8|170951.8|170963.2|170913.2|171077.7|170952.7|170876.3|170780.5|2767
1700838300000|2023-11-24 15:05:00|170964.8|170914.8|171038.2|170913.2|171055.2|170962.5|170952.1|170853.6|1886
1700838600000|2023-11-24 15:10:00|171040|170915|171033|170908|171067.1|170956.5|170973.2|170870.8|1585
1700838900000|2023-11-24 15:15:00|171032.9|170907.9|171235.3|171110.3|171285.3|171160.3|171032.7|170907.7|2139
1700839200000|2023-11-24 15:20:00|171235.8|171110.8|171242.7|171117.7|171291.6|171166.6|171165.2|171040.2|1983
1700839500000|2023-11-24 15:25:00|171242.6|171117.6|171259.6|171134.6|171290.7|171165.7|171227.4|171102.4|1713
1700839800000|2023-11-24 15:30:00|171259.2|171134.2|171328.1|171203.1|171344.8|171219.8|171144.8|171019.8|1955
1700840100000|2023-11-24 15:35:00|171328.6|171203.6|171287.5|171162.5|171335.4|171210.4|171258.4|171133.4|1342
1700840400000|2023-11-24 15:40:00|171287.6|171162.6|171294.6|171169.6|171318.7|171193.7|171228.5|171103.5|1539
1700840700000|2023-11-24 15:45:00|171294.9|171169.9|171259.1|171134.1|171317.7|171192.7|171241.3|171116.3|1418
1700841000000|2023-11-24 15:50:00|171259.2|171134.2|171321.7|171196.7|171359.9|171256.3|171247.1|171122.1|1702
1700841300000|2023-11-24 15:55:00|171321.8|171196.8|171345.9|171220.9|171349.7|171224.7|171264.3|171139.3|2251
1700841600000|2023-11-24 16:00:00|171346.1|171221.1|171284|171159|171353.5|171256.1|171257.9|171132.9|1999
1700841900000|2023-11-24 16:05:00|171283.6|171158.6|171223.7|171098.7|171293.8|171168.8|171221.9|171096.9|1215
1700842200000|2023-11-24 16:10:00|171223.8|171098.8|171209.5|171084.5|171238.9|171114.2|171164.2|171041.7|1337
1700842500000|2023-11-24 16:15:00|171209.3|171084.3|171386.8|171261.8|171389.6|171264.6|171204.7|171079.7|1578
1700842800000|2023-11-24 16:20:00|171386.6|171261.6|171379.3|171254.3|171421|171296|171351.1|171226.1|1112
1700843100000|2023-11-24 16:25:00|171378.8|171253.8|171403.5|171278.5|171414.8|171319.8|171359.1|171239.7|1640
1700843400000|2023-11-24 16:30:00|171402.7|171277.7|171399|171274|171427.2|171302.2|171349.6|171255.2|1225
1700843700000|2023-11-24 16:35:00|171398.4|171273.4|171336.5|171211.5|171398.6|171273.6|171313.9|171188.9|1266
1700844000000|2023-11-24 16:40:00|171336.1|171211.1|171376.1|171251.1|171386.7|171261.7|171296.8|171192.9|1341
1700844300000|2023-11-24 16:45:00|171376|171251|171372|171247|171396.9|171271.9|171354.6|171229.6|1256
1700844600000|2023-11-24 16:50:00|171371.8|171246.8|171377.5|171252.5|171381.2|171277.9|171319.8|171219.8|1022
1700844900000|2023-11-24 16:55:00|171377.3|171252.3|171347.6|171222.6|171378.9|171273.6|171316.6|171191.6|1358
1700845200000|2023-11-24 17:00:00|171347.4|171222.4|171388.9|171263.9|171397.8|171272.8|171343|171218|1176
1700845500000|2023-11-24 17:05:00|171389|171264|171331.7|171206.7|171396|171311.3|171309.8|171184.8|1744
1700845800000|2023-11-24 17:10:00|171332.2|171207.2|171333.8|171208.8|171371.4|171246.4|171316.2|171191.2|1548
1700846100000|2023-11-24 17:15:00|171333.9|171208.9|171377.6|171252.6|171386.2|171261.2|171333.9|171208.9|1180
1700846400000|2023-11-24 17:20:00|171378.8|171253.8|171356.9|171231.9|171393.2|171292.6|171336.3|171230.3|1640
1700846700000|2023-11-24 17:25:00|171358.1|171233.1|171297.2|171172.2|171358.5|171233.5|171279.4|171154.4|1450
1700847000000|2023-11-24 17:30:00|171296.6|171171.6|171284|171159|171326.1|171217.8|171261.6|171136.6|1161
1700847300000|2023-11-24 17:35:00|171284.1|171159.1|171266|171141|171288.2|171205.3|171225.3|171111.6|1135
1700847600000|2023-11-24 17:40:00|171265.2|171140.2|171261.9|171136.9|171278.5|171153.5|171246.6|171121.6|1108
1700847900000|2023-11-24 17:45:00|171263|171138|171226.5|171101.5|171285.2|171165.7|171214.6|171100.8|987
1700848200000|2023-11-24 17:50:00|171226.6|171101.6|171221.4|171096.4|171228.1|171103.1|171164.4|171039.4|915
1700848500000|2023-11-24 17:55:00|171221.6|171096.6|171049.7|170999.7|171232.8|171107.8|171037.9|170958.5|827
1700848800000|2023-11-24 18:00:00|171049.6|170999.6|171112.3|170987.3|171156.5|171036.9|171046.8|170986|794
1700849100000|2023-11-24 18:05:00|171112.1|170987.1|171096.1|170971.1|171159.8|171034.8|171076.7|170951.7|786
1700849400000|2023-11-24 18:10:00|171096.4|170971.4|171168.1|171043.1|171184.3|171080.7|171096.3|170971.3|799
1700849700000|2023-11-24 18:15:00|171168.2|171043.2|171213|171088|171225.8|171100.8|171168.2|171043.2|698
1700850000000|2023-11-24 18:20:00|171212.2|171087.2|171243.5|171118.5|171245.7|171133|171177.5|171083|440
1700850300000|2023-11-24 18:25:00|171243.7|171118.7|171263.7|171138.7|171344|171219|171239.1|171114.1|622
1700850600000|2023-11-24 18:30:00|171263.8|171138.8|171246.9|171121.9|171267|171142|171241.2|171116.2|269
1700850900000|2023-11-24 18:35:00|171245.8|171120.8|171245.1|171120.1|171252.7|171127.7|171240.2|171115.2|321
1700851200000|2023-11-24 18:40:00|171245.2|171120.2|171189.4|171064.4|171253.4|171128.4|171182.8|171057.8|290
1700851500000|2023-11-24 18:45:00|171188.6|171063.6|171158.6|171033.6|171191.9|171066.9|171150.1|171025.1|348
1700851800000|2023-11-24 18:50:00|171158.3|171033.3|171207|171082|171213.8|171088.8|171152.3|171027.3|760
1700852100000|2023-11-24 18:55:00|171207.5|171082.5|171203|171078|171217.2|171092.2|171194.3|171069.3|719
1700852400000|2023-11-24 19:00:00|171202.4|171077.4|171233.8|171108.8|171238.9|171113.9|171201.5|171076.5|649
1700852700000|2023-11-24 19:05:00|171234|171109|171175|170997.2|171242.3|171117.3|171111.1|170950.1|912
1700853000000|2023-11-24 19:10:00|171177.6|171002.6|171376.1|171132.9|171378.1|171144|171163.6|170971.5|2601
1700853300000|2023-11-24 19:15:00|171376.2|171132.2|171347|171092.3|171396.4|171268.9|171309.5|171086.7|1680
1700853600000|2023-11-24 19:20:00|171346.8|171092.1|171343.9|171187.8|171402.8|171241.9|171319.6|171082.4|2470
1700853900000|2023-11-24 19:25:00|171343.8|171187.7|171366.1|171241.1|171380.6|171254.9|171327.2|171184.9|1816
1700854200000|2023-11-24 19:30:00|171366.8|171241.8|171380.5|171255.5|171383.2|171258.2|171356.3|171231.3|1157
1700854500000|2023-11-24 19:35:00|171380.4|171255.4|171366.3|171241.3|171394.6|171269.6|171357.5|171232.5|2603
1700854800000|2023-11-24 19:40:00|171365.4|171240.4|171372|171247|171379.3|171254.3|171353.9|171228.9|1375
1700855100000|2023-11-24 19:45:00|171371.6|171246.6|171376|171251|171382.5|171257.5|171359.6|171234.6|750
1700855400000|2023-11-24 19:50:00|171376.1|171251.1|171267.2|171142.2|171378.8|171253.8|171249.3|171100.8|2376
1700855700000|2023-11-24 19:55:00|171268.3|171143.3|171310.8|171185.1|171351.3|171208.3|171264.8|171130.3|3148
1700856000000|2023-11-24 20:00:00|171313.4|171186.3|171311.1|171141.8|171359.2|171214|171311.1|171133.5|1078
1700856300000|2023-11-24 20:05:00|171311.2|171143.1|171315.3|171132.8|171344.6|171159.5|171257.9|171113|572
1700856600000|2023-11-24 20:10:00|171315.2|171132.7|171336|171155.4|171355.5|171179|171306.8|171132.2|616
1700856900000|2023-11-24 20:15:00|171335.9|171155.1|171214.3|171026.2|171345.7|171162.6|171188.8|170978.2|851
1700857200000|2023-11-24 20:20:00|171213.3|171025.2|171224.3|170997.7|171362.1|171052.1|171147.7|170990.1|822
1700857500000|2023-11-24 20:25:00|171224|170997.4|171268.3|171041|171363.7|171063.7|171149|170996.5|773
1700857800000|2023-11-24 20:30:00|171271|171040.5|171362|171052|171377.8|171067.8|171269.9|171014.8|466
1700858100000|2023-11-24 20:35:00|171361|171051|171362.4|171052.4|171372.9|171062.9|171270.1|170974.1|335
1700858400000|2023-11-24 20:40:00|171357.9|171047.9|171355.7|171045.7|171370.7|171060.7|171341.3|171031.3|281
1700858700000|2023-11-24 20:45:00|171355.4|171045.4|171353.9|171043.9|171368.4|171058.4|171343.9|171033.9|172
1700859000000|2023-11-24 20:50:00|171353.3|171043.3|171365.8|171055.8|171369.4|171059.4|171344.2|171034.2|217
1700859300000|2023-11-24 20:55:00|171365.9|171055.9|171287.8|171014.4|171376.5|171070|171239.4|171002.2|418
1700859600000|2023-11-24 21:00:00|171288|171014.7|171350.6|171040.6|171357.8|171047.8|171277.6|170967.6|415
1700859900000|2023-11-24 21:05:00|171351.2|171041.2|171320.6|171025.8|171360.7|171050.7|171309.1|170999.1|444
1700860200000|2023-11-24 21:10:00|171320.4|171027.5|171307.5|170997.5|171349.9|171039.9|171243.9|170963|464
1700860500000|2023-11-24 21:15:00|171307.6|170997.6|171266.1|170997.9|171308.3|171008.9|171265.7|170980.8|292
1700860800000|2023-11-24 21:20:00|171266.2|170998.1|171275.9|170979.6|171288.5|171028.4|171263.9|170970.5|211
1700861100000|2023-11-24 21:25:00|171275.4|170980.2|171243.8|170997.7|171294.9|170998.8|171237.7|170965.1|346
1700861400000|2023-11-24 21:30:00|171245|170995.8|171238.3|170945.2|171250.6|170997.7|171225.7|170945.2|411
1700861700000|2023-11-24 21:35:00|171238.2|170944.9|171254|170944|171255.1|171012.3|171236.1|170933.2|347
1700862000000|2023-11-24 21:40:00|171253.7|170943.7|171253.6|170943.6|171270.6|170960.6|171225.5|170915.5|393
1700862300000|2023-11-24 21:45:00|171254|170944|171285.7|170975.7|171351.5|171041.5|171231.2|170921.2|296
1700862600000|2023-11-24 21:50:00|171262|170952|171331.1|171021.1|171362.4|171052.4|171259.1|170949.1|311
1700862900000|2023-11-24 21:55:00|171321.8|171011.8|171329.1|171019.1|171366.5|171056.5|171298.1|170988.1|51
1701032400000|2023-11-26 21:00:00|171302.1|170947.1|171302.1|170947.1|171302.1|170947.1|171302.1|170947.1|1
1701033300000|2023-11-26 21:15:00|171561.6|171206.6|171302.1|170947.1|171561.6|171206.6|171302.1|170947.1|2
1701035400000|2023-11-26 21:50:00|171362|171197|171355.8|171000.8|171362|171197|171355.8|171000.8|4
1701035700000|2023-11-26 21:55:00|171376.5|171021.5|171376.5|171021.5|171376.5|171021.5|171376.5|171021.5|1
1701036000000|2023-11-26 22:00:00|171332.3|170977.3|171307.5|170997.5|171373.3|171063.3|171279.6|170947.1|16
1701036300000|2023-11-26 22:05:00|171342.4|171032.4|171328.5|171018.5|171358.4|171048.4|171282.7|170972.7|27
1701036600000|2023-11-26 22:10:00|171336.3|171026.3|171334.2|171024.2|171362|171052|171279.6|170969.6|24
1701036900000|2023-11-26 22:15:00|171360.1|171050.1|171331.5|171021.5|171365.5|171055.5|171279.6|170969.6|13
1701037200000|2023-11-26 22:20:00|171345.2|171035.2|171343.3|171033.3|171352.7|171042.7|171279.6|170969.6|18
1701037500000|2023-11-26 22:25:00|171345.3|171035.3|171318.8|171008.8|171345.3|171035.3|171292.9|170982.9|19
1701037800000|2023-11-26 22:30:00|171346.1|171036.1|171346.6|171036.6|171359|171049|171306.1|170996.1|77
1701038100000|2023-11-26 22:35:00|171324.5|171014.5|171361.7|171051.7|171376.4|171066.4|171308|170998|100
1701038400000|2023-11-26 22:40:00|171361.8|171051.8|171347.7|171037.7|171369.5|171059.5|171301.7|170991.7|106
1701038700000|2023-11-26 22:45:00|171347.2|171037.2|171341.7|171031.7|171363.5|171053.5|171338.5|171028.5|91
1701039000000|2023-11-26 22:50:00|171339.2|171029.2|171346|171036|171376.2|171066.2|171331.1|171021.1|63
1701039300000|2023-11-26 22:55:00|171346.4|171036.4|171345.3|171035.3|171364.8|171060.9|171332.2|171022.2|49
1701039600000|2023-11-26 23:00:00|171351.3|171041.3|171168.5|171032.5|171351.4|171041.4|171165.3|170937.8|463
1701039900000|2023-11-26 23:05:00|171168.6|171032.6|171170.7|171028.1|171172|171036.4|171153.3|171013.6|202
1701040200000|2023-11-26 23:10:00|171172.2|171028.7|171178|171029.6|171183.6|171047.7|171159.1|171019.4|221
1701040500000|2023-11-26 23:15:00|171181.4|171031.3|171177.6|171051.2|171191.7|171051.2|171174.8|171026.5|244
1701040800000|2023-11-26 23:20:00|171178.8|171038.9|171182.3|171057.3|171204|171079|171177.4|171032.4|182
1701041100000|2023-11-26 23:25:00|171182.4|171057.4|171194.1|171069.1|171214.1|171074.4|171182.4|171057.4|371
1701041400000|2023-11-26 23:30:00|171193.7|171068.7|171222.3|171097.3|171230.8|171105.8|171193.7|171068.7|353
1701041700000|2023-11-26 23:35:00|171220.1|171095.1|171244.6|171119.6|171248|171120.7|171211.2|171086.2|194
1701042000000|2023-11-26 23:40:00|171241.9|171116.9|171238|171113|171250.9|171119.3|171229.7|171086.1|184
1701042300000|2023-11-26 23:45:00|171237.9|171112.9|171243.5|171118.5|171248.8|171123.8|171233.6|171108.6|154
1701042600000|2023-11-26 23:50:00|171243.6|171118.6|171252.7|171127.7|171264.2|171135|171243.6|171118.6|119
1701042900000|2023-11-26 23:55:00|171254.1|171129.1|171255.4|171130.4|171264.2|171132.5|171250.1|171123|97
1701043200000|2023-11-27 00:00:00|171253.6|171128.6|171259.9|171134.9|171263.9|171138.9|171238.7|171113.7|254
1701043500000|2023-11-27 00:05:00|171260.4|171135.4|171243.2|171118.2|171267.9|171142.9|171234.9|171109.9|219
1701043800000|2023-11-27 00:10:00|171242.3|171117.3|171244.6|171119.6|171246.9|171121.9|171220.7|171095.7|282
1701044100000|2023-11-27 00:15:00|171244.8|171119.8|171265.6|171140.6|171268.8|171143.8|171240|171115|317
1701044400000|2023-11-27 00:20:00|171265.5|171140.5|171238.1|171113.1|171265.8|171140.8|171236.1|171111.1|305
1701044700000|2023-11-27 00:25:00|171238.8|171113.8|171234.3|171109.3|171247.6|171122.6|171234.3|171109.3|199
1701045000000|2023-11-27 00:30:00|171234.2|171109.2|171309.7|171184.7|171309.9|171184.9|171233.2|171108.2|283
1701045300000|2023-11-27 00:35:00|171309.9|171184.9|171302.3|171177.3|171310.1|171185.1|171297.8|171172.8|142
1701045600000|2023-11-27 00:40:00|171302.4|171177.4|171285.4|171160.4|171302.5|171177.5|171267.4|171142.4|187
1701045900000|2023-11-27 00:45:00|171284.2|171159.2|171294|171169|171299.7|171174.7|171281.4|171156.4|329
1701046200000|2023-11-27 00:50:00|171294.2|171169.2|171276.5|171151.5|171303.7|171178.7|171276.5|171151.5|400
1701046500000|2023-11-27 00:55:00|171276.6|171151.6|171264.9|171139.9|171289.1|171164.1|171264.3|171139.3|498
1701046800000|2023-11-27 01:00:00|171266.2|171141.2|171235.1|171110.1|171296.6|171171.6|171233.5|171108.5|377
1701047100000|2023-11-27 01:05:00|171235.5|171110.5|171201.9|171076.9|171235.5|171110.5|171178.2|171053.2|610
1701047400000|2023-11-27 01:10:00|171204.3|171079.3|171198.2|171073.2|171229.2|171104.2|171196.8|171071.8|482
1701047700000|2023-11-27 01:15:00|171199.1|171074.1|171171.7|171046.7|171232.9|171107.9|171168.1|171043.1|561
1701048000000|2023-11-27 01:20:00|171173.2|171048.2|171172.8|171047.8|171202.3|171077.3|171169.3|171044.3|321
1701048300000|2023-11-27 01:25:00|171173.6|171048.6|171089.9|170964.9|171173.6|171048.6|171077.8|170952.8|571
1701048600000|2023-11-27 01:30:00|171089.6|170964.6|171088.9|170963.9|171126.6|171001.6|171085.6|170960.6|673
1701048900000|2023-11-27 01:35:00|171088.7|170963.7|171142.9|171017.9|171147.9|171022.9|171081|170956|613
1701049200000|2023-11-27 01:40:00|171142.6|171017.6|171141.7|171016.7|171149.4|171024.4|171112.6|170987.6|579
1701049500000|2023-11-27 01:45:00|171142|171017|171120.6|170995.6|171146|171021|171106.5|170981.5|600
1701049800000|2023-11-27 01:50:00|171121|170996|171111|170986|171121.5|170996.5|171082|170957|657
1701050100000|2023-11-27 01:55:00|171111.3|170986.3|171098.9|170973.9|171114.6|170989.6|171096.6|170971.6|486
1701050400000|2023-11-27 02:00:00|171097.9|170972.9|171147.5|171022.5|171155.3|171030.3|171095.5|170970.5|651
1701050700000|2023-11-27 02:05:00|171147.6|171022.6|171148.4|171023.4|171169.4|171044.4|171145.7|171020.7|402
1701051000000|2023-11-27 02:10:00|171148.5|171023.5|171168.2|171043.2|171174.4|171049.4|171148.5|171023.5|351
1701051300000|2023-11-27 02:15:00|171169.7|171044.7|171171.7|171046.7|171181.4|171056.4|171161.2|171036.2|343
1701051600000|2023-11-27 02:20:00|171172.5|171047.5|171172.8|171047.8|171196.4|171071.4|171167.2|171042.2|343
1701051900000|2023-11-27 02:25:00|171173|171048|171144.4|171019.4|171174.5|171049.5|171118.7|170993.7|402
1701052200000|2023-11-27 02:30:00|171144.5|171019.5|171173.4|171048.4|171178|171053|171143.2|171018.2|547
1701052500000|2023-11-27 02:35:00|171173.2|171048.2|171154.1|171029.1|171173.4|171048.4|171149.6|171024.6|445
1701052800000|2023-11-27 02:40:00|171152.3|171027.3|171153.4|171028.4|171161.3|171036.3|171148.1|171023.1|616
1701053100000|2023-11-27 02:45:00|171153.6|171028.6|171152.6|171027.6|171159.9|171034.9|171148.1|171023.1|588
1701053400000|2023-11-27 02:50:00|171153.1|171028.1|171114.4|170989.4|171160.9|171035.9|171107.5|170982.5|566
1701053700000|2023-11-27 02:55:00|171114.3|170989.3|171112.9|170987.9|171122.7|170997.7|171110.5|170985.5|500
1701054000000|2023-11-27 03:00:00|171112.8|170987.8|171119.4|170994.4|171123.7|170998.7|171109.8|170984.8|459
1701054300000|2023-11-27 03:05:00|171120|170995|171130.1|171005.1|171153.4|171028.4|171109.5|170984.5|632
1701054600000|2023-11-27 03:10:00|171131.9|171006.9|171105.3|170980.3|171133.1|171008.1|171104.5|170979.5|448
1701054900000|2023-11-27 03:15:00|171106.3|170981.3|171089.8|170964.8|171128.2|171003.2|171089.8|170964.8|411
1701055200000|2023-11-27 03:20:00|171089.9|170964.9|171092.4|170967.4|171095.3|170970.3|171084|170959|288
1701055500000|2023-11-27 03:25:00|171094.4|170969.4|171115.1|170990.1|171122.2|170997.2|171093.5|170968.5|547
1701055800000|2023-11-27 03:30:00|171114.3|170989.3|171100.2|170975.2|171121.7|170996.7|171096.1|170971.1|416
1701056100000|2023-11-27 03:35:00|171100.3|170975.3|171094.3|170969.3|171122.3|170997.3|171092.7|170967.7|427
1701056400000|2023-11-27 03:40:00|171095.3|170970.3|171095.2|170970.2|171120.3|170995.3|171093.9|170968.9|484
1701056700000|2023-11-27 03:45:00|171095.3|170970.3|171094.2|170969.2|171111|170986|171087.9|170962.9|449
1701057000000|2023-11-27 03:50:00|171094|170969|171088|170963|171094|170969|171083.4|170958.4|585
1701057300000|2023-11-27 03:55:00|171088.8|170963.8|171093.3|170968.3|171097.3|170972.3|171083.1|170958.1|557
1701057600000|2023-11-27 04:00:00|171093.2|170968.2|171098.2|170973.2|171102.6|170977.6|171090.1|170965.1|387
1701057900000|2023-11-27 04:05:00|171098.4|170973.4|171100.6|170975.6|171120.3|170995.3|171094.3|170969.3|401
1701058200000|2023-11-27 04:10:00|171100.5|170975.5|171095.1|170970.1|171104.8|170979.8|171091.9|170966.9|438
1701058500000|2023-11-27 04:15:00|171096|170971|171092.9|170967.9|171101|170976|171090.2|170965.2|364
1701058800000|2023-11-27 04:20:00|171093.5|170968.5|171085.7|170960.7|171098.8|170973.8|171084.1|170959.1|291
1701059100000|2023-11-27 04:25:00|171085.5|170960.5|171091.9|170966.9|171096.7|170971.7|171075.7|170950.7|461
1701059400000|2023-11-27 04:30:00|171091.8|170966.8|171093.4|170968.4|171100.5|170975.5|171087.9|170962.9|462
1701059700000|2023-11-27 04:35:00|171093.5|170968.5|171093.3|170968.3|171100.6|170975.6|171089.5|170964.5|422
1701060000000|2023-11-27 04:40:00|171093.4|170968.4|171091.5|170966.5|171093.8|170968.8|171071.5|170946.5|536
1701060300000|2023-11-27 04:45:00|171091.3|170966.3|171098.1|170973.1|171098.3|170973.3|171075.2|170950.2|536
1701060600000|2023-11-27 04:50:00|171098|170973|171084.9|170959.9|171098.9|170973.9|171073|170948|463
1701060900000|2023-11-27 04:55:00|171084.5|170959.5|171092.8|170967.8|171098.3|170973.3|171082.9|170957.9|531
1701061200000|2023-11-27 05:00:00|171098.2|170973.2|171093.1|170968.1|171101.6|170976.6|171090.9|170965.9|267
1701061500000|2023-11-27 05:05:00|171093|170968|171094.9|170969.9|171101.4|170976.4|171087.7|170962.7|387
1701061800000|2023-11-27 05:10:00|171096.1|170971.1|171087.5|170962.5|171106.7|170981.7|171086.9|170961.9|315
1701062100000|2023-11-27 05:15:00|171087.9|170962.9|171091.6|170966.6|171102|170977|171085.9|170960.9|394
1701062400000|2023-11-27 05:20:00|171091.5|170966.5|171096.2|170971.2|171105.1|170980.1|171089.5|170964.5|449
1701062700000|2023-11-27 05:25:00|171093.4|170968.4|171097.1|170972.1|171106.8|170981.8|171088.1|170963.1|546
1701063000000|2023-11-27 05:30:00|171093.6|170968.6|171093.9|170968.9|171110|170985|171086.1|170961.1|350
1701063300000|2023-11-27 05:35:00|171094.5|170969.5|171087.6|170962.6|171105.7|170980.7|171087.6|170962.6|453
1701063600000|2023-11-27 05:40:00|171088.3|170963.3|171084.3|170959.3|171088.9|170963.9|171071.9|170946.9|403
1701063900000|2023-11-27 05:45:00|171084.1|170959.1|171085.1|170960.1|171088.3|170963.3|171077.7|170952.7|457
1701064200000|2023-11-27 05:50:00|171085.6|170960.6|171092.6|170967.6|171097.1|170972.1|171080.7|170955.7|577
1701064500000|2023-11-27 05:55:00|171093.8|170968.8|171084.8|170959.8|171100.3|170975.3|171084.2|170959.2|409
1701064800000|2023-11-27 06:00:00|171085.4|170960.4|171091|170966|171095|170970|171084.9|170959.9|469
1701065100000|2023-11-27 06:05:00|171089.7|170964.7|171083.5|170958.5|171097.9|170972.9|171083.4|170958.4|502
1701065400000|2023-11-27 06:10:00|171083.7|170958.7|171087.4|170962.4|171090.6|170965.6|171073.6|170948.6|387
1701065700000|2023-11-27 06:15:00|171085.9|170960.9|171096.5|170971.5|171098.6|170973.6|171085.3|170960.3|558
1701066000000|2023-11-27 06:20:00|171097.2|170972.2|171091.8|170966.8|171097.2|170972.2|171074.3|170949.3|643
1701066300000|2023-11-27 06:25:00|171093.3|170968.3|171094.2|170969.2|171094.3|170969.3|171082.4|170957.4|507
1701066600000|2023-11-27 06:30:00|171092.2|170967.2|171072|170947|171099.3|170974.3|171072|170947|506
1701066900000|2023-11-27 06:35:00|171071.9|170946.9|171072.8|170947.8|171076.4|170951.4|171064.4|170939.4|189
1701067200000|2023-11-27 06:40:00|171073|170948|171072.7|170947.7|171080.5|170955.5|171065.9|170940.9|304
1701067500000|2023-11-27 06:45:00|171071.6|170946.6|170970.7|170845.7|171074.7|170949.7|170968.1|170843.1|343
1701067800000|2023-11-27 06:50:00|170970.3|170845.3|170974.3|170849.3|170976.4|170851.4|170964.8|170839.8|454
1701068100000|2023-11-27 06:55:00|170974.5|170849.5|170974.5|170849.5|170977.8|170852.8|170964.8|170839.8|423
1701068400000|2023-11-27 07:00:00|170974.8|170849.8|170979.4|170854.4|171001.1|170876.1|170959.4|170834.4|530
1701068700000|2023-11-27 07:05:00|170979.8|170854.8|170960.9|170835.9|170985.4|170860.4|170952.5|170827.5|458
1701069000000|2023-11-27 07:10:00|170961|170836|170978.1|170853.1|170978.9|170853.9|170955.2|170830.2|448
1701069300000|2023-11-27 07:15:00|170978|170853|170933|170808|171000.1|170875.1|170933|170808|517
1701069600000|2023-11-27 07:20:00|170933.1|170808.1|170915.4|170790.4|170938.3|170813.3|170875.2|170750.2|496
1701069900000|2023-11-27 07:25:00|170914.9|170789.9|170916.9|170791.9|170922.5|170797.5|170903.2|170778.2|477
1701070200000|2023-11-27 07:30:00|170916.6|170791.6|170870.1|170745.1|170919|170794|170850.2|170725.2|626
1701070500000|2023-11-27 07:35:00|170870.7|170745.7|170858.6|170733.6|170881.5|170756.5|170848.5|170723.5|389
1701070800000|2023-11-27 07:40:00|170858.3|170733.3|170858.4|170733.4|170876.3|170751.3|170832.8|170707.8|543
1701071100000|2023-11-27 07:45:00|170858.5|170733.5|170883.8|170758.8|170889.4|170764.4|170849.6|170724.6|614
1701071400000|2023-11-27 07:50:00|170882.7|170757.7|170859.6|170734.6|170883.9|170758.9|170846.7|170721.7|452
1701071700000|2023-11-27 07:55:00|170859.7|170734.7|170855.7|170730.7|170883|170758|170852.1|170727.1|522
1701072000000|2023-11-27 08:00:00|170852.9|170727.9|170882.5|170757.5|170901.4|170776.4|170850.5|170725.5|662
1701072300000|2023-11-27 08:05:00|170882.9|170757.9|170809.7|170684.7|170883.5|170758.5|170797.7|170672.7|599
1701072600000|2023-11-27 08:10:00|170808.5|170683.5|170792.3|170667.3|170809.8|170684.8|170769.9|170644.9|654
1701072900000|2023-11-27 08:15:00|170792.6|170667.6|170775.8|170650.8|170801.8|170676.8|170764.3|170639.3|507
1701073200000|2023-11-27 08:20:00|170775.9|170650.9|170758.6|170633.6|170791.9|170666.9|170749.9|170624.9|524
1701073500000|2023-11-27 08:25:00|170758.7|170633.7|170757.2|170632.2|170765.7|170640.7|170728.1|170603.1|566
1701073800000|2023-11-27 08:30:00|170757.8|170632.8|170758.5|170633.5|170764.8|170639.8|170746.5|170621.5|451
1701074100000|2023-11-27 08:35:00|170758.3|170633.3|170732.2|170607.2|170764.1|170639.1|170724.3|170599.3|503
1701074400000|2023-11-27 08:40:00|170730.6|170605.6|170783.9|170658.9|170790.5|170665.5|170729.9|170604.9|528
1701074700000|2023-11-27 08:45:00|170784.1|170659.1|170789.5|170664.5|170794.4|170669.4|170766.3|170641.3|525
1701075000000|2023-11-27 08:50:00|170789.4|170664.4|170857.5|170732.5|170873.8|170748.8|170788.5|170663.5|515
1701075300000|2023-11-27 08:55:00|170860.9|170735.9|170824.7|170699.7|170875.7|170750.7|170798.5|170673.5|783
1701075600000|2023-11-27 09:00:00|170824.6|170699.6|170880.2|170755.2|170883.4|170758.4|170805.2|170680.2|682
1701075900000|2023-11-27 09:05:00|170879.9|170754.9|170887|170762|170913.9|170788.9|170879.5|170754.5|566
1701076200000|2023-11-27 09:10:00|170886.8|170761.8|170853.3|170728.3|170886.8|170761.8|170837.8|170712.8|516
1701076500000|2023-11-27 09:15:00|170853.2|170728.2|170931.2|170806.2|170931.4|170806.4|170845.5|170720.5|557
1701076800000|2023-11-27 09:20:00|170931.6|170806.6|170962.1|170837.1|170979.1|170854.1|170931.4|170806.4|520
1701077100000|2023-11-27 09:25:00|170962|170837|170929.4|170804.4|170964.4|170839.4|170918.9|170793.9|495
1701077400000|2023-11-27 09:30:00|170929.5|170804.5|170940.1|170815.1|170972.2|170847.2|170926.7|170801.7|454
1701077700000|2023-11-27 09:35:00|170938.9|170813.9|170954.4|170829.4|170966.2|170841.2|170935.7|170810.7|346
1701078000000|2023-11-27 09:40:00|170954.2|170829.2|170928.4|170803.4|170954.2|170829.2|170919.6|170794.6|551
1701078300000|2023-11-27 09:45:00|170928.5|170803.5|170909.3|170784.3|170937.9|170812.9|170896.1|170771.1|547
1701078600000|2023-11-27 09:50:00|170909.1|170784.1|170957.9|170832.9|170959.8|170834.8|170895.8|170770.8|575
1701078900000|2023-11-27 09:55:00|170958.1|170833.1|171035.6|170910.6|171065.3|170940.3|170936.9|170811.9|612
1701079200000|2023-11-27 10:00:00|171034.8|170909.8|170958.6|170833.6|171034.8|170909.8|170958.2|170833.2|639
1701079500000|2023-11-27 10:05:00|170958.3|170833.3|170937.1|170812.1|170959.2|170834.2|170900.1|170775.1|601
1701079800000|2023-11-27 10:10:00|170936.7|170811.7|170797.4|170672.4|170939.5|170814.5|170795.4|170670.4|596
1701080100000|2023-11-27 10:15:00|170796.7|170671.7|170828.5|170703.5|170866.9|170741.9|170796.7|170671.7|669
1701080400000|2023-11-27 10:20:00|170829.9|170704.9|170831.1|170706.1|170848|170723|170815.4|170690.4|625
1701080700000|2023-11-27 10:25:00|170831|170706|170814.2|170689.2|170832.6|170707.6|170794.1|170669.1|477
1701081000000|2023-11-27 10:30:00|170815.9|170690.9|170785.1|170660.1|170829|170704|170776.2|170651.2|538
1701081300000|2023-11-27 10:35:00|170785.3|170660.3|170743.8|170618.8|170787|170662|170734.7|170609.7|579
1701081600000|2023-11-27 10:40:00|170744.8|170619.8|170758.3|170633.3|170762.8|170637.8|170727.6|170602.6|549
1701081900000|2023-11-27 10:45:00|170756.6|170631.6|170713.1|170588.1|170763.1|170638.1|170706.9|170581.9|554
1701082200000|2023-11-27 10:50:00|170712.7|170587.7|170717.5|170592.5|170737.4|170612.4|170705.9|170580.9|482
1701082500000|2023-11-27 10:55:00|170717|170592|170731.8|170606.8|170741|170616|170708.3|170583.3|437
1701082800000|2023-11-27 11:00:00|170732.1|170607.1|170669.4|170544.4|170738.7|170613.7|170654.8|170529.8|521
1701083100000|2023-11-27 11:05:00|170667.4|170542.4|170678.1|170553.1|170742.5|170617.5|170664.3|170539.3|603
1701083400000|2023-11-27 11:10:00|170678|170553|170641.4|170516.4|170680.3|170555.3|170639.6|170514.6|494
1701083700000|2023-11-27 11:15:00|170642.6|170517.6|170626.5|170501.5|170663.1|170538.1|170617.9|170492.9|510
1701084000000|2023-11-27 11:20:00|170626.3|170501.3|170631.1|170506.1|170634.6|170509.6|170618.1|170493.1|517
1701084300000|2023-11-27 11:25:00|170629|170504|170651|170526|170673.6|170548.6|170607.3|170482.3|579
1701084600000|2023-11-27 11:30:00|170650.5|170525.5|170655.2|170530.2|170672|170547|170638.7|170513.7|535
1701084900000|2023-11-27 11:35:00|170655.1|170530.1|170643.4|170518.4|170677.5|170552.5|170637|170512|595
1701085200000|2023-11-27 11:40:00|170643.5|170518.5|170613.6|170488.6|170643.8|170518.8|170600.1|170475.1|411
1701085500000|2023-11-27 11:45:00|170613.7|170488.7|170606.3|170481.3|170620|170495|170604.6|170479.6|394
1701085800000|2023-11-27 11:50:00|170606.4|170481.4|170620.1|170495.1|170625.7|170500.7|170591.4|170466.4|387
1701086100000|2023-11-27 11:55:00|170619.9|170494.9|170586.2|170461.2|170629.1|170504.1|170579.3|170454.3|568
1701086400000|2023-11-27 12:00:00|170583.8|170458.8|170579.1|170454.1|170590|170465|170561|170436|391
1701086700000|2023-11-27 12:05:00|170579.4|170454.4|170609.6|170484.6|170618.5|170493.5|170538|170413|483
1701087000000|2023-11-27 12:10:00|170610.8|170485.8|170582.2|170457.2|170613|170488|170558|170433|494
1701087300000|2023-11-27 12:15:00|170582.5|170457.5|170622.7|170497.7|170672.4|170547.4|170581.5|170456.5|530
1701087600000|2023-11-27 12:20:00|170621.7|170496.7|170677.6|170552.6|170687|170562|170563.8|170438.8|534
1701087900000|2023-11-27 12:25:00|170676.7|170551.7|170795.8|170670.8|170833.6|170708.6|170676.5|170551.5|588
1701088200000|2023-11-27 12:30:00|170795.7|170670.7|170716.6|170591.6|170799.2|170674.2|170704.2|170579.2|600
1701088500000|2023-11-27 12:35:00|170716.7|170591.7|170676.4|170551.4|170719.2|170594.2|170648.8|170523.8|583
1701088800000|2023-11-27 12:40:00|170676.6|170551.6|170715.1|170590.1|170717.1|170592.1|170649.9|170524.9|484
1701089100000|2023-11-27 12:45:00|170714.9|170589.9|170689.5|170564.5|170739.1|170614.1|170670.5|170545.5|615
1701089400000|2023-11-27 12:50:00|170689.7|170564.7|170677.1|170552.1|170690.9|170565.9|170619.6|170494.6|607
1701089700000|2023-11-27 12:55:00|170676.8|170551.8|170665.5|170540.5|170717.8|170628|170617.6|170527.9|550
1701090000000|2023-11-27 13:00:00|170685.7|170560.7|170619.9|170494.9|170745.8|170620.8|170619|170494|668
1701090300000|2023-11-27 13:05:00|170620.3|170495.3|170602|170477|170663.1|170556.2|170575.5|170450.5|876
1701090600000|2023-11-27 13:10:00|170602.5|170477.5|170590.8|170465.8|170631.1|170506.1|170559.2|170434.2|699
1701090900000|2023-11-27 13:15:00|170589.1|170464.1|170631.2|170506.2|170636.7|170511.7|170581.4|170456.4|743
1701091200000|2023-11-27 13:20:00|170630.1|170505.1|170559.6|170434.6|170666.9|170541.9|170524.4|170428.5|740
1701091500000|2023-11-27 13:25:00|170561.8|170436.8|170564.4|170439.4|170622.9|170497.9|170547.7|170422.7|700
1701091800000|2023-11-27 13:30:00|170564.1|170439.1|170490.7|170365.7|170566.2|170478.5|170422|170340.5|823
1701092100000|2023-11-27 13:35:00|170489.6|170364.6|170410.5|170285.5|170506.3|170390.6|170406|170281|802
1701092400000|2023-11-27 13:40:00|170410.2|170285.2|170475.7|170350.7|170511.7|170386.7|170397.4|170272.4|801
1701092700000|2023-11-27 13:45:00|170475.4|170350.4|170494.6|170369.6|170507.1|170382.1|170442.7|170317.7|786
1701093000000|2023-11-27 13:50:00|170496|170371|170539.9|170414.9|170548.3|170458.7|170457.6|170353.6|710
1701093300000|2023-11-27 13:55:00|170540.3|170415.3|170673.9|170548.9|170705.3|170613.1|170498.3|170407.2|769
1701093600000|2023-11-27 14:00:00|170674.6|170549.6|170778|170653|170814|170689|170614.2|170489.2|855
1701093900000|2023-11-27 14:05:00|170777.3|170652.3|170773.9|170723.9|170837.1|170741.6|170736.9|170639.3|703
1701094200000|2023-11-27 14:10:00|170774|170724|170833.8|170708.8|170945.3|170868.5|170757.3|170701.7|803
1701094500000|2023-11-27 14:15:00|170830.5|170705.5|170772.3|170722.3|170843.5|170785|170772.3|170688.7|741
1701094800000|2023-11-27 14:20:00|170772.1|170722.1|170769.8|170644.8|170793.7|170722.2|170696.8|170593.3|758
1701095100000|2023-11-27 14:25:00|170770.7|170645.7|170859|170734|170864.1|170772.9|170742|170645.7|795
1701095400000|2023-11-27 14:30:00|170849.1|170724.1|171043.2|170918.2|171078|170985.7|170795.8|170724.1|949
1701095700000|2023-11-27 14:35:00|171042.8|170917.8|170900.1|170850.1|171057|170970|170895|170844|824
1701096000000|2023-11-27 14:40:00|170899.4|170849.4|170788|170738|170934.9|170854.7|170757.4|170673.2|747
1701096300000|2023-11-27 14:45:00|170787.8|170737.8|170850.9|170725.9|170923.1|170852.8|170769.8|170694.8|725
1701096600000|2023-11-27 14:50:00|170850.8|170725.8|171052.9|170927.9|171068|170970.9|170818.3|170725.3|818
1701096900000|2023-11-27 14:55:00|171054.9|170929.9|171080.2|170955.2|171110.3|171006.1|170995.6|170899.6|777
1701097200000|2023-11-27 15:00:00|171083.4|170958.4|171177.3|171052.3|171203|171078|170979.7|170872.5|1034
1701097500000|2023-11-27 15:05:00|171175.7|171050.7|171052.1|171002.1|171231|171106|171008.3|170943.7|951
1701097800000|2023-11-27 15:10:00|171046.6|170996.6|171355.8|171230.8|171393.5|171268.5|171033.4|170934.7|981
1701098100000|2023-11-27 15:15:00|171357|171232|171429.7|171304.7|171530.5|171411.9|171255.9|171130.9|932
1701098400000|2023-11-27 15:20:00|171425.9|171300.9|171488.1|171363.1|171569.7|171495.6|171322.8|171240.8|870
1701098700000|2023-11-27 15:25:00|171487|171362|171379.9|171254.9|171506.1|171381.1|171339.6|171214.6|889
1701099000000|2023-11-27 15:30:00|171374.8|171249.8|171406.8|171281.8|171443.6|171318.6|171336.8|171237.6|807
1701099300000|2023-11-27 15:35:00|171406.6|171281.6|171433.9|171308.9|171495.2|171370.2|171371.6|171246.6|813
1701099600000|2023-11-27 15:40:00|171435.1|171310.1|171348.4|171298.4|171446.4|171362.9|171317.4|171251.1|733
1701099900000|2023-11-27 15:45:00|171349.2|171299.2|171538.2|171413.2|171555.1|171430.1|171346.5|171256.5|815
1701100200000|2023-11-27 15:50:00|171538.4|171413.4|171525|171400|171551.2|171474.8|171473.2|171368.9|742
1701100500000|2023-11-27 15:55:00|171525.3|171400.3|171515.8|171390.8|171552.5|171472.9|171435.5|171385.5|927
1701100800000|2023-11-27 16:00:00|171492|171442|171532.2|171482.2|171556.7|171497.5|171445.5|171360.8|867
1701101100000|2023-11-27 16:05:00|171536.2|171486.2|171640.1|171590.1|171704.3|171613|171516.5|171466.5|874
1701101400000|2023-11-27 16:10:00|171640.4|171590.4|171614.5|171489.5|171730.5|171616|171560.5|171454.7|818
1701101700000|2023-11-27 16:15:00|171613.2|171488.2|171659.8|171534.8|171699.8|171574.8|171598.6|171473.6|831
1701102000000|2023-11-27 16:20:00|171660.2|171535.2|171682.5|171557.5|171727.5|171602.5|171660.2|171535.2|828
1701102300000|2023-11-27 16:25:00|171682.6|171557.6|171799.9|171674.9|171861.6|171736.6|171569.6|171487.7|873
1701102600000|2023-11-27 16:30:00|171801.2|171676.2|171884.1|171759.1|172171|172046|171764|171639|940
1701102900000|2023-11-27 16:35:00|171883.6|171758.6|171870.7|171745.7|171957.9|171832.9|171825.1|171720.2|871
1701103200000|2023-11-27 16:40:00|171868.5|171743.5|171783.9|171733.9|171911.9|171786.9|171781.1|171656.1|803
1701103500000|2023-11-27 16:45:00|171783.8|171733.8|171759.4|171634.4|171832.4|171745.9|171749.6|171624.6|756
1701103800000|2023-11-27 16:50:00|171762.8|171637.8|171626.6|171576.6|171784.2|171659.2|171588|171477.2|807
1701104100000|2023-11-27 16:55:00|171626.8|171576.8|171639.3|171514.3|171661.6|171579.6|171561.8|171475.1|787
1701104400000|2023-11-27 17:00:00|171639.7|171514.7|171633.5|171508.5|171651.4|171571.5|171565.3|171477.9|702
1701104700000|2023-11-27 17:05:00|171633.6|171508.6|171607.2|171482.2|171648.1|171547.5|171560.3|171453.4|787
1701105000000|2023-11-27 17:10:00|171607.4|171482.4|171603.3|171478.3|171619.8|171547.9|171540.2|171453.7|730
1701105300000|2023-11-27 17:15:00|171603.2|171478.2|171611.4|171486.4|171640.8|171551.5|171571.6|171477.8|586
1701105600000|2023-11-27 17:20:00|171611.2|171486.2|171474.6|171424.6|171674.1|171549.1|171459|171342.1|638
1701105900000|2023-11-27 17:25:00|171474.2|171424.2|171552.8|171427.8|171561.2|171439.8|171471|171369.3|697
1701106200000|2023-11-27 17:30:00|171552.9|171427.9|171519.8|171394.8|171591.9|171496.5|171487.4|171394.5|633
1701106500000|2023-11-27 17:35:00|171518.7|171393.7|171404.9|171279.9|171521.7|171412|171364.6|171250.5|753
1701106800000|2023-11-27 17:40:00|171404.6|171279.6|171378.7|171328.7|171422.6|171331.7|171360.3|171269.8|733
1701107100000|2023-11-27 17:45:00|171379|171329|171338.3|171288.3|171402.1|171330.1|171313.1|171251.3|775
1701107400000|2023-11-27 17:50:00|171338.6|171288.6|171378.8|171328.8|171390.9|171334.1|171310.1|171238.3|734
1701107700000|2023-11-27 17:55:00|171378.6|171328.6|171437.3|171387.3|171440.8|171390.8|171326.2|171276.2|733
1701108000000|2023-11-27 18:00:00|171438.4|171388.4|171427.3|171377.3|171521.4|171444|171355|171258.3|931
1701108300000|2023-11-27 18:05:00|171426.3|171376.3|171474.2|171349.2|171482.2|171390.2|171419|171318|721
1701108600000|2023-11-27 18:10:00|171474.1|171349.1|171463.2|171413.2|171527.8|171438.4|171439.9|171349.1|652
1701108900000|2023-11-27 18:15:00|171462.2|171412.2|171563.4|171438.4|171566.5|171476.8|171462.1|171377.4|653
1701109200000|2023-11-27 18:20:00|171563.5|171438.5|171531.6|171406.6|171566.7|171453.4|171493.6|171403.5|597
1701109500000|2023-11-27 18:25:00|171531.3|171406.3|171511.2|171461.2|171561.4|171482.8|171494.6|171402.8|605
1701109800000|2023-11-27 18:30:00|171511.4|171461.4|171457.7|171407.7|171516.3|171466.3|171408.8|171342.3|644
1701110100000|2023-11-27 18:35:00|171457|171407|171410.9|171285.9|171496.5|171407.9|171349.2|171264.7|589
1701110400000|2023-11-27 18:40:00|171411|171286|171357.9|171232.9|171415.5|171290.5|171338.7|171213.7|706
1701110700000|2023-11-27 18:45:00|171358.1|171233.1|171355.1|171230.1|171418.7|171331.6|171349.3|171227.1|651
1701111000000|2023-11-27 18:50:00|171355|171230|171345.1|171220.1|171411.3|171286.3|171328.4|171203.4|609
1701111300000|2023-11-27 18:55:00|171347|171222|171398.2|171348.2|171440.2|171359.4|171290.8|171165.8|758
1701111600000|2023-11-27 19:00:00|171397.5|171347.5|171410.4|171360.4|171447.9|171368.1|171367.2|171303.3|565
1701111900000|2023-11-27 19:05:00|171409.9|171359.9|171410.6|171360.6|171449.8|171365|171384.9|171293.1|529
1701112200000|2023-11-27 19:10:00|171409.7|171359.7|171394.3|171344.3|171449.2|171364.5|171391.9|171304.6|506
1701112500000|2023-11-27 19:15:00|171394.7|171344.7|171357.2|171307.2|171450.3|171360.2|171331.5|171281.5|582
1701112800000|2023-11-27 19:20:00|171357|171307|171380.2|171330.2|171414.8|171364.8|171349.7|171299.7|598
1701113100000|2023-11-27 19:25:00|171382.7|171332.7|171479.9|171354.9|171510.9|171385.9|171380.5|171330.5|597
1701113400000|2023-11-27 19:30:00|171481.7|171356.7|171498.5|171373.5|171501.9|171376.9|171475.7|171350.7|461
1701113700000|2023-11-27 19:35:00|171498.2|171373.2|171439.5|171389.5|171500.4|171400.2|171431.1|171349.5|530
1701114000000|2023-11-27 19:40:00|171439.8|171389.8|171461.8|171336.8|171478.8|171401.6|171415.5|171324.2|661
1701114300000|2023-11-27 19:45:00|171461.7|171336.7|171418.7|171368.7|171481.9|171379.2|171418.7|171326.4|632
1701114600000|2023-11-27 19:50:00|171419.3|171369.3|171389.3|171264.3|171474.7|171380.7|171389.2|171264.2|715
1701114900000|2023-11-27 19:55:00|171387.8|171262.8|171350.1|171300.1|171477.7|171374.2|171350.1|171262|778
1701115200000|2023-11-27 20:00:00|171350.3|171300.3|171415.7|171290.7|171437|171339.9|171349.3|171275.7|778
1701115500000|2023-11-27 20:05:00|171416|171291|171533.5|171408.5|171534.8|171410.3|171356.5|171268.7|703
1701115800000|2023-11-27 20:10:00|171534|171409|171620.9|171495.9|171691.8|171566.8|171533.5|171408.5|694
1701116100000|2023-11-27 20:15:00|171626.4|171501.4|171651.1|171601.1|171717.8|171619.4|171626.4|171501.4|597
1701116400000|2023-11-27 20:20:00|171653.5|171603.5|171619.1|171569.1|171688.8|171604.9|171619.1|171556.5|448
1701116700000|2023-11-27 20:25:00|171619.5|171569.5|171725.5|171600.5|171731.7|171606.7|171585.5|171525.9|544
1701117000000|2023-11-27 20:30:00|171727.3|171602.3|171697.4|171572.4|171785.6|171660.6|171694.8|171569.8|661
1701117300000|2023-11-27 20:35:00|171697.3|171572.3|171819.8|171694.8|171862.5|171737.5|171696.7|171571.7|718
1701117600000|2023-11-27 20:40:00|171820.5|171695.5|171864.4|171739.4|171886|171800.4|171816.7|171692.4|650
1701117900000|2023-11-27 20:45:00|171864.3|171739.3|171877.1|171752.1|171900.8|171775.8|171809|171684|725
1701118200000|2023-11-27 20:50:00|171887.2|171762.2|171867.6|171742.6|171887.2|171762.2|171842.9|171717.9|818
1701118500000|2023-11-27 20:55:00|171870.6|171745.6|171896.7|171771.7|171900.8|171775.8|171845.6|171720.6|769
1701118800000|2023-11-27 21:00:00|171896.3|171771.3|171913.7|171788.7|171920.3|171795.3|171885.8|171760.8|491
1701119100000|2023-11-27 21:05:00|171912.9|171787.9|171927.7|171802.7|171929.4|171804.4|171885.2|171760.2|546
1701119400000|2023-11-27 21:10:00|171928.2|171803.2|171951.6|171826.6|171954.2|171829.2|171922.3|171797.3|359
1701119700000|2023-11-27 21:15:00|171951.5|171826.5|171798.3|171673.3|171951.6|171826.6|171795|171670|353
1701120000000|2023-11-27 21:20:00|171797.9|171672.9|171796.7|171671.7|171803.8|171678.8|171792.8|171667.8|352
1701120300000|2023-11-27 21:25:00|171800.1|171675.1|171796.2|171671.2|171823.8|171698.8|171793.3|171668.3|423
1701120600000|2023-11-27 21:30:00|171796.8|171671.8|171765.5|171640.5|171797.7|171672.7|171752.5|171627.5|339
1701120900000|2023-11-27 21:35:00|171765.6|171640.6|171745.4|171620.4|171765.9|171640.9|171737.3|171612.3|329
1701121200000|2023-11-27 21:40:00|171744.8|171619.8|171763.5|171638.5|171771.4|171646.4|171744.8|171619.8|304
1701121500000|2023-11-27 21:45:00|171763.6|171638.6|171767.2|171642.2|171791.6|171666.6|171761.9|171636.9|261
1701121800000|2023-11-27 21:50:00|171767.5|171642.5|171767|171642|171782.8|171657.8|171735.4|171610.4|134
1701122100000|2023-11-27 21:55:00|171769.4|171644.4|171805.8|171495.8|171820.1|171644.4|171709.2|171484.7|212
1701122400000|2023-11-27 22:00:00|171806|171496|171809.3|171499.3|171819|171509|171799.8|171489.8|27
1701122700000|2023-11-27 22:05:00|171807.8|171497.8|171786.3|171476.3|171811.4|171501.4|171775.3|171465.3|55
1701123000000|2023-11-27 22:10:00|171786.5|171476.5|171805.2|171495.2|171809.4|171499.4|171786.5|171476.5|61
1701123300000|2023-11-27 22:15:00|171805.1|171495.1|171819|171509|171829.5|171519.5|171804.8|171494.8|71
1701123600000|2023-11-27 22:20:00|171818.9|171508.9|171846.7|171536.7|171855.7|171545.7|171818.9|171508.9|53
1701123900000|2023-11-27 22:25:00|171848.8|171538.8|171834.1|171524.1|171874.4|171564.4|171833.4|171523.4|24
1701124200000|2023-11-27 22:30:00|171832.5|171522.5|171809.4|171499.4|171832.5|171522.5|171805.6|171495.6|194
1701124500000|2023-11-27 22:35:00|171809.5|171499.5|171817.4|171507.4|171821.9|171511.9|171808.5|171498.5|74
1701124800000|2023-11-27 22:40:00|171818.8|171508.8|171823.6|171513.6|171831.6|171521.6|171797.2|171487.2|136
1701125100000|2023-11-27 22:45:00|171821.2|171511.2|171823.9|171513.9|171828.7|171518.7|171806.1|171496.1|135
1701125400000|2023-11-27 22:50:00|171824.2|171514.2|171805.2|171495.2|171827.2|171517.2|171803.2|171493.2|164
1701125700000|2023-11-27 22:55:00|171805.1|171495.1|171802.8|171492.8|171815.6|171511.3|171709.2|171457.9|125
1701126000000|2023-11-27 23:00:00|171802.6|171492.6|171776.3|171651.3|171847.7|171664.8|171758.3|171492.6|358
1701126300000|2023-11-27 23:05:00|171776.9|171651.9|171785|171660|171788.7|171663.7|171776.7|171651.7|186
1701126600000|2023-11-27 23:10:00|171785.1|171660.1|171812.4|171687.4|171818.5|171693.5|171776.7|171651.7|156
1701126900000|2023-11-27 23:15:00|171812.3|171687.3|171819.1|171694.1|171821.6|171696.6|171811.3|171686.3|125
1701127200000|2023-11-27 23:20:00|171816.9|171691.9|171790.6|171665.6|171816.9|171691.9|171778.3|171653.3|172
1701127500000|2023-11-27 23:25:00|171790.3|171665.3|171806.4|171681.4|171816.1|171691.1|171776.7|171651.7|135
1701127800000|2023-11-27 23:30:00|171804.9|171679.9|171790|171665|171810.8|171685.8|171780.4|171655.4|150
1701128100000|2023-11-27 23:35:00|171790.1|171665.1|171808.7|171683.7|171815.3|171690.3|171788.8|171663.8|123
1701128400000|2023-11-27 23:40:00|171810.3|171685.3|171808.8|171683.8|171817.1|171692.1|171803|171678|73
1701128700000|2023-11-27 23:45:00|171809.1|171684.1|171790.9|171665.9|171817.8|171692.8|171782.4|171657.4|142
1701129000000|2023-11-27 23:50:00|171791.1|171666.1|171807.3|171682.3|171814.5|171689.5|171780.6|171655.6|80
1701129300000|2023-11-27 23:55:00|171807.2|171682.2|171785.5|171660.5|171814.2|171689.2|171782.8|171657.8|222
1701129600000|2023-11-28 00:00:00|171785.8|171660.8|171776.6|171651.6|171787.1|171662.1|171755.8|171630.8|196
1701129900000|2023-11-28 00:05:00|171776.7|171651.7|171782.6|171657.6|171795.2|171670.2|171772.6|171647.6|251
1701130200000|2023-11-28 00:10:00|171782.5|171657.5|171779.9|171654.9|171809.3|171684.3|171777.1|171652.1|277
1701130500000|2023-11-28 00:15:00|171780.5|171655.5|171758|171633|171791.9|171666.9|171756.4|171631.4|189
1701130800000|2023-11-28 00:20:00|171757.9|171632.9|171781.2|171656.2|171784|171659|171757.9|171632.9|152
1701131100000|2023-11-28 00:25:00|171780.7|171655.7|171732.1|171607.1|171783.5|171658.5|171728.4|171603.4|175
1701131400000|2023-11-28 00:30:00|171732.2|171607.2|171699.8|171574.8|171742|171617|171691.1|171566.1|222
1701131700000|2023-11-28 00:35:00|171700.2|171575.2|171724.9|171599.9|171727.7|171602.7|171700|171575|242
1701132000000|2023-11-28 00:40:00|171724.8|171599.8|171722.4|171597.4|171726.3|171601.3|171709.4|171584.4|209
1701132300000|2023-11-28 00:45:00|171722.5|171597.5|171723.9|171598.9|171727.4|171602.4|171722.5|171597.5|172
1701132600000|2023-11-28 00:50:00|171724|171599|171727.2|171602.2|171729.8|171604.8|171723.8|171598.8|164
1701132900000|2023-11-28 00:55:00|171726.4|171601.4|171761.2|171636.2|171768.8|171643.8|171725.4|171600.4|194
1701133200000|2023-11-28 01:00:00|171761.8|171636.8|171735|171610|171771|171646|171732.6|171607.6|333
1701133500000|2023-11-28 01:05:00|171734.9|171609.9|171617.4|171492.4|171739.2|171614.2|171615.3|171490.3|367
1701133800000|2023-11-28 01:10:00|171616.2|171491.2|171639.3|171514.3|171647.9|171522.9|171612.9|171487.9|565
1701134100000|2023-11-28 01:15:00|171639.2|171514.2|171659.9|171534.9|171672.3|171547.3|171633.6|171508.6|494
1701134400000|2023-11-28 01:20:00|171659|171534|171665.8|171540.8|171694.6|171569.6|171656.7|171531.7|402
1701134700000|2023-11-28 01:25:00|171667.5|171542.5|171665.6|171540.6|171690.3|171565.3|171645.7|171520.7|235
1701135000000|2023-11-28 01:30:00|171665.3|171540.3|171669.1|171544.1|171697|171572|171664.7|171539.7|340
1701135300000|2023-11-28 01:35:00|171669|171544|171666.4|171541.4|171685|171560|171653.7|171528.7|328
1701135600000|2023-11-28 01:40:00|171666.6|171541.6|171603.9|171478.9|171670|171545|171597.3|171472.3|446
1701135900000|2023-11-28 01:45:00|171604.7|171479.7|171565.1|171440.1|171634.5|171509.5|171542.5|171417.5|464
1701136200000|2023-11-28 01:50:00|171564.9|171439.9|171539.3|171414.3|171567.9|171442.9|171538.4|171413.4|449
1701136500000|2023-11-28 01:55:00|171539.2|171414.2|171541.3|171416.3|171543.7|171418.7|171538.2|171413.2|358
1701136800000|2023-11-28 02:00:00|171540.9|171415.9|171541.1|171416.1|171543.3|171418.3|171539.9|171414.9|290
1701137100000|2023-11-28 02:05:00|171541|171416|171557.6|171432.6|171610.2|171485.2|171540.9|171415.9|585
1701137400000|2023-11-28 02:10:00|171556.7|171431.7|171600.9|171475.9|171612|171487|171555|171430|516
1701137700000|2023-11-28 02:15:00|171600.8|171475.8|171590|171465|171613.6|171488.6|171586.5|171461.5|358
1701138000000|2023-11-28 02:20:00|171591.1|171466.1|171577.6|171452.6|171593.5|171468.5|171574.5|171449.5|265
1701138300000|2023-11-28 02:25:00|171577.7|171452.7|171583.1|171458.1|171594.5|171469.5|171574.9|171449.9|270
1701138600000|2023-11-28 02:30:00|171583|171458|171567.6|171442.6|171586.2|171461.2|171564.9|171439.9|377
1701138900000|2023-11-28 02:35:00|171567.2|171442.2|171585.3|171460.3|171613.2|171488.2|171553.2|171428.2|556
1701139200000|2023-11-28 02:40:00|171585.5|171460.5|171610.1|171485.1|171616.7|171491.7|171570.5|171445.5|485
1701139500000|2023-11-28 02:45:00|171608.9|171483.9|171627.4|171502.4|171630.9|171505.9|171601.9|171476.9|489
1701139800000|2023-11-28 02:50:00|171627.5|171502.5|171634.8|171509.8|171646.7|171521.7|171613.8|171488.8|448
1701140100000|2023-11-28 02:55:00|171632.5|171507.5|171635.7|171510.7|171638.9|171513.9|171616.8|171491.8|307
1701140400000|2023-11-28 03:00:00|171635.9|171510.9|171649.5|171524.5|171651.7|171526.7|171631.6|171506.6|308
1701140700000|2023-11-28 03:05:00|171649.3|171524.3|171662.8|171537.8|171677.3|171552.3|171649.3|171524.3|274
1701141000000|2023-11-28 03:10:00|171662.5|171537.5|171649.9|171524.9|171665|171540|171643.4|171518.4|190
1701141300000|2023-11-28 03:15:00|171653.5|171528.5|171663.7|171538.7|171665.2|171540.2|171648.5|171523.5|199
1701141600000|2023-11-28 03:20:00|171664.6|171539.6|171661.3|171536.3|171670.1|171545.1|171660.6|171535.6|247
1701141900000|2023-11-28 03:25:00|171661.5|171536.5|171647.4|171522.4|171663.6|171538.6|171639.8|171514.8|237
1701142200000|2023-11-28 03:30:00|171647.8|171522.8|171658.5|171533.5|171658.5|171533.5|171637.6|171512.6|303
1701142500000|2023-11-28 03:35:00|171658.6|171533.6|171684|171559|171713.3|171588.3|171654.7|171529.7|326
1701142800000|2023-11-28 03:40:00|171684.8|171559.8|171685.7|171560.7|171689.2|171564.2|171674.5|171549.5|340
1701143100000|2023-11-28 03:45:00|171685.8|171560.8|171705.4|171580.4|171707|171582|171685.7|171560.7|262
1701143400000|2023-11-28 03:50:00|171705.5|171580.5|171682.2|171557.2|171710.6|171585.6|171679.6|171554.6|289
1701143700000|2023-11-28 03:55:00|171681.5|171556.5|171682|171557|171686.6|171561.6|171675.8|171550.8|278
1701144000000|2023-11-28 04:00:00|171681.7|171556.7|171680|171555|171683.3|171558.3|171676.9|171551.9|146
1701144300000|2023-11-28 04:05:00|171679.4|171554.4|171684.4|171559.4|171686.8|171561.8|171679.4|171554.4|153
1701144600000|2023-11-28 04:10:00|171685|171560|171679.3|171554.3|171689.4|171564.4|171675.4|171550.4|161
1701144900000|2023-11-28 04:15:00|171679.1|171554.1|171676|171551|171683.5|171558.5|171672.9|171547.9|103
1701145200000|2023-11-28 04:20:00|171675.8|171550.8|171679.8|171554.8|171679.8|171554.8|171668.9|171543.9|161
1701145500000|2023-11-28 04:25:00|171679.3|171554.3|171675.2|171550.2|171679.7|171554.7|171670.3|171545.3|173
1701145800000|2023-11-28 04:30:00|171674.9|171549.9|171674.2|171549.2|171676.9|171551.9|171671.2|171546.2|145
1701146100000|2023-11-28 04:35:00|171674.3|171549.3|171669.8|171544.8|171679.1|171554.1|171667.9|171542.9|155
1701146400000|2023-11-28 04:40:00|171669.4|171544.4|171645.8|171520.8|171670.4|171545.4|171643.1|171518.1|393
1701146700000|2023-11-28 04:45:00|171646.8|171521.8|171649.1|171524.1|171649.7|171524.7|171638.8|171513.8|431
1701147000000|2023-11-28 04:50:00|171648.5|171523.5|171636.7|171511.7|171651.8|171526.8|171635.7|171510.7|252
1701147300000|2023-11-28 04:55:00|171636.8|171511.8|171614.9|171489.9|171638.9|171513.9|171613.1|171488.1|269
1701147600000|2023-11-28 05:00:00|171615.7|171490.7|171640.4|171515.4|171646.8|171521.8|171610.4|171485.4|252
1701147900000|2023-11-28 05:05:00|171641.6|171516.6|171639.8|171514.8|171642.3|171517.3|171634.3|171509.3|143
1701148200000|2023-11-28 05:10:00|171640.6|171515.6|171645.4|171520.4|171645.5|171520.5|171635.2|171510.2|121
1701148500000|2023-11-28 05:15:00|171644.2|171519.2|171642.4|171517.4|171652.2|171527.2|171642.4|171517.4|125
1701148800000|2023-11-28 05:20:00|171642.3|171517.3|171639.4|171514.4|171658.1|171533.1|171639.4|171514.4|408
1701149100000|2023-11-28 05:25:00|171640.8|171515.8|171644|171519|171646.4|171521.4|171639|171514|144
1701149400000|2023-11-28 05:30:00|171643.9|171518.9|171676.7|171551.7|171681.3|171556.3|171643.9|171518.9|159
1701149700000|2023-11-28 05:35:00|171676.9|171551.9|171675.9|171550.9|171680.7|171555.7|171672.8|171547.8|151
1701150000000|2023-11-28 05:40:00|171675.7|171550.7|171678.1|171553.1|171678.1|171553.1|171673|171548|158
1701150300000|2023-11-28 05:45:00|171677.9|171552.9|171675.2|171550.2|171678.7|171553.7|171673.9|171548.9|164
1701150600000|2023-11-28 05:50:00|171675.1|171550.1|171674|171549|171681.9|171556.9|171664.1|171539.1|556
1701150900000|2023-11-28 05:55:00|171674.1|171549.1|171638.1|171513.1|171674.1|171549.1|171634.3|171509.3|392
1701151200000|2023-11-28 06:00:00|171638.2|171513.2|171604.3|171479.3|171643.8|171518.8|171603.9|171478.9|420
1701151500000|2023-11-28 06:05:00|171604.1|171479.1|171617.6|171492.6|171617.8|171492.8|171602.7|171477.7|187
1701151800000|2023-11-28 06:10:00|171617.7|171492.7|171683.4|171558.4|171684.7|171559.7|171617.7|171492.7|268
1701152100000|2023-11-28 06:15:00|171683.5|171558.5|171647.4|171522.4|171683.5|171558.5|171638.8|171513.8|488
1701152400000|2023-11-28 06:20:00|171647.1|171522.1|171647.1|171522.1|171650.7|171525.7|171612.2|171487.2|368
1701152700000|2023-11-28 06:25:00|171648|171523|171650.5|171525.5|171657.3|171532.3|171644.9|171519.9|197
1701153000000|2023-11-28 06:30:00|171650.8|171525.8|171655.6|171530.6|171656.2|171531.2|171649.3|171524.3|183
1701153300000|2023-11-28 06:35:00|171655.2|171530.2|171622.3|171497.3|171655.2|171530.2|171610.3|171485.3|528
1701153600000|2023-11-28 06:40:00|171621.4|171496.4|171648|171523|171648.7|171523.7|171619.2|171494.2|605
1701153900000|2023-11-28 06:45:00|171649.3|171524.3|171612.7|171487.7|171655|171530|171601.6|171476.6|634
1701154200000|2023-11-28 06:50:00|171615.7|171490.7|171642.5|171517.5|171646.5|171521.5|171604.4|171479.4|550
1701154500000|2023-11-28 06:55:00|171645.7|171520.7|171654.4|171529.4|171663.7|171538.7|171638.6|171513.6|589
1701154800000|2023-11-28 07:00:00|171656.1|171531.1|171660.9|171535.9|171681.1|171556.1|171654.3|171529.3|585
1701155100000|2023-11-28 07:05:00|171674|171549|171677.7|171552.7|171681.8|171556.8|171661.6|171536.6|512
1701155400000|2023-11-28 07:10:00|171676.8|171551.8|171700.4|171575.4|171703.9|171578.9|171665.7|171540.7|403
1701155700000|2023-11-28 07:15:00|171700.3|171575.3|171718.7|171593.7|171734.6|171609.6|171689.9|171564.9|593
1701156000000|2023-11-28 07:20:00|171718.6|171593.6|171734.4|171609.4|171739|171614|171695.6|171570.6|517
1701156300000|2023-11-28 07:25:00|171732.6|171607.6|171739.4|171614.4|171766.9|171641.9|171728.3|171603.3|611
1701156600000|2023-11-28 07:30:00|171740.9|171615.9|171723|171598|171740.9|171615.9|171712.6|171587.6|626
1701156900000|2023-11-28 07:35:00|171722.9|171597.9|171786.2|171661.2|171798.4|171673.4|171721.7|171596.7|702
1701157200000|2023-11-28 07:40:00|171785.8|171660.8|171855.1|171730.1|171880.9|171755.9|171777.1|171652.1|689
1701157500000|2023-11-28 07:45:00|171854.8|171729.8|171879.8|171754.8|171909.8|171784.8|171854.8|171729.8|527
1701157800000|2023-11-28 07:50:00|171879.3|171754.3|171843.7|171718.7|171889.4|171764.4|171839.3|171714.3|552
1701158100000|2023-11-28 07:55:00|171844.7|171719.7|171881.3|171756.3|171903|171778|171837.2|171712.2|664
1701158400000|2023-11-28 08:00:00|171882.2|171757.2|171809.4|171684.4|171890.6|171765.6|171796.1|171671.1|860
1701158700000|2023-11-28 08:05:00|171808.6|171683.6|171888.7|171763.7|171891.5|171766.5|171762.9|171637.9|807
1701159000000|2023-11-28 08:10:00|171889|171764|171870.6|171745.6|171908|171783|171850.4|171725.4|791
1701159300000|2023-11-28 08:15:00|171869.1|171744.1|171818|171693|171881.1|171756.1|171813.4|171688.4|776
1701159600000|2023-11-28 08:20:00|171817.9|171692.9|171867.4|171742.4|171876.9|171751.9|171790.7|171665.7|740
1701159900000|2023-11-28 08:25:00|171866.6|171741.6|171841|171716|171873.2|171748.2|171830.8|171705.8|738
1701160200000|2023-11-28 08:30:00|171840.7|171715.7|171798.8|171673.8|171840.8|171715.8|171768.2|171643.2|779
1701160500000|2023-11-28 08:35:00|171798.5|171673.5|171849.1|171724.1|171872.2|171747.2|171798.5|171673.5|791
1701160800000|2023-11-28 08:40:00|171848.9|171723.9|171871.2|171746.2|171885.1|171760.1|171844.3|171719.3|675
1701161100000|2023-11-28 08:45:00|171871.4|171746.4|171802.8|171677.8|171875.1|171750.1|171796.6|171671.6|815
1701161400000|2023-11-28 08:50:00|171802.7|171677.7|171816.8|171691.8|171825.6|171700.6|171729.9|171604.9|703
1701161700000|2023-11-28 08:55:00|171817|171692|171860.6|171735.6|171861.7|171736.7|171769.5|171644.5|770
1701162000000|2023-11-28 09:00:00|171860.4|171735.4|171734.2|171609.2|171860.9|171735.9|171724.3|171599.3|827
1701162300000|2023-11-28 09:05:00|171734.6|171609.6|171771.9|171646.9|171789.8|171664.8|171705.7|171580.7|843
1701162600000|2023-11-28 09:10:00|171772.7|171647.7|171842|171717|171845.9|171720.9|171762.6|171637.6|820
1701162900000|2023-11-28 09:15:00|171844.8|171719.8|171808.8|171683.8|171858.9|171733.9|171801.8|171676.8|653
1701163200000|2023-11-28 09:20:00|171808.7|171683.7|171808|171683|171837.7|171712.7|171777.9|171652.9|664
1701163500000|2023-11-28 09:25:00|171808.2|171683.2|171769.7|171644.7|171827.8|171702.8|171767.2|171642.2|729
1701163800000|2023-11-28 09:30:00|171769.3|171644.3|171692.1|171567.1|171778.3|171653.3|171690.5|171565.5|623
1701164100000|2023-11-28 09:35:00|171692.4|171567.4|171737.3|171612.3|171769.5|171644.5|171692.4|171567.4|644
1701164400000|2023-11-28 09:40:00|171737.2|171612.2|171735.3|171610.3|171744.3|171619.3|171700.4|171575.4|629
1701164700000|2023-11-28 09:45:00|171735.7|171610.7|171771.8|171646.8|171795.5|171670.5|171729.8|171604.8|681
1701165000000|2023-11-28 09:50:00|171772.3|171647.3|171741.6|171616.6|171773.3|171648.3|171714.5|171589.5|654
1701165300000|2023-11-28 09:55:00|171741.3|171616.3|171745.4|171620.4|171747.1|171622.1|171693.1|171568.1|736
1701165600000|2023-11-28 10:00:00|171736|171611|171769.8|171644.8|171773.6|171648.6|171726.9|171601.9|593
1701165900000|2023-11-28 10:05:00|171769.5|171644.5|171802.4|171677.4|171805.1|171680.1|171759.2|171634.2|609
1701166200000|2023-11-28 10:10:00|171802.6|171677.6|171769.9|171644.9|171805.4|171680.4|171765.6|171640.6|618
1701166500000|2023-11-28 10:15:00|171769.7|171644.7|171708.2|171583.2|171781.5|171656.5|171702|171577|519
1701166800000|2023-11-28 10:20:00|171708.5|171583.5|171609.9|171484.9|171711.1|171586.1|171564|171439|595
1701167100000|2023-11-28 10:25:00|171619.1|171494.1|171651.9|171526.9|171655.4|171530.4|171587.5|171462.5|703
1701167400000|2023-11-28 10:30:00|171652.1|171527.1|171624.8|171499.8|171678.2|171553.2|171601.8|171476.8|595
1701167700000|2023-11-28 10:35:00|171624.6|171499.6|171628.4|171503.4|171631.5|171506.5|171612.1|171487.1|488
1701168000000|2023-11-28 10:40:00|171628.2|171503.2|171622.1|171497.1|171644.6|171519.6|171617.9|171492.9|537
1701168300000|2023-11-28 10:45:00|171621.8|171496.8|171632.1|171507.1|171661|171536|171620.4|171495.4|539
1701168600000|2023-11-28 10:50:00|171632.9|171507.9|171653.7|171528.7|171665.8|171540.8|171632.2|171507.2|546
1701168900000|2023-11-28 10:55:00|171654.1|171529.1|171693.5|171568.5|171714.2|171589.2|171647.2|171522.2|603
1701169200000|2023-11-28 11:00:00|171693.7|171568.7|171653.7|171528.7|171708.9|171583.9|171653|171528|566
1701169500000|2023-11-28 11:05:00|171653.3|171528.3|171630.8|171505.8|171654.3|171529.3|171623.9|171498.9|478
1701169800000|2023-11-28 11:10:00|171630.5|171505.5|171691.9|171566.9|171708.4|171583.4|171628.4|171503.4|538
1701170100000|2023-11-28 11:15:00|171692|171567|171704.7|171579.7|171722.4|171597.4|171690.1|171565.1|494
1701170400000|2023-11-28 11:20:00|171705.7|171580.7|171692.1|171567.1|171717.3|171592.3|171683.5|171558.5|394
1701170700000|2023-11-28 11:25:00|171691.9|171566.9|171706|171581|171716|171591|171676.3|171551.3|364
1701171000000|2023-11-28 11:30:00|171705.7|171580.7|171712.8|171587.8|171729.1|171604.1|171690.9|171565.9|452
1701171300000|2023-11-28 11:35:00|171712.9|171587.9|171757|171632|171762.3|171637.3|171709.9|171584.9|487
1701171600000|2023-11-28 11:40:00|171756.1|171631.1|171728.8|171603.8|171765.2|171640.2|171695.8|171570.8|548
1701171900000|2023-11-28 11:45:00|171728.9|171603.9|171709.3|171584.3|171750.5|171625.5|171707.6|171582.6|575
1701172200000|2023-11-28 11:50:00|171709.5|171584.5|171786.6|171661.6|171789.2|171664.2|171709.5|171584.5|595
1701172500000|2023-11-28 11:55:00|171793.3|171668.3|171822.3|171697.3|171823.9|171698.9|171773.4|171648.4|637
1701172800000|2023-11-28 12:00:00|171823.1|171698.1|171743.7|171618.7|171883.4|171758.4|171734.1|171609.1|749
1701173100000|2023-11-28 12:05:00|171743.6|171618.6|171702.7|171577.7|171743.8|171618.8|171694.7|171569.7|630
1701173400000|2023-11-28 12:10:00|171702.6|171577.6|171637.7|171512.7|171729.3|171604.3|171636.2|171511.2|722
1701173700000|2023-11-28 12:15:00|171638.5|171513.5|171609.6|171484.6|171645.3|171520.3|171604.3|171479.3|693
1701174000000|2023-11-28 12:20:00|171609.4|171484.4|171523.4|171398.4|171656.9|171531.9|171501.3|171376.3|727
1701174300000|2023-11-28 12:25:00|171523.2|171398.2|171561.6|171436.6|171570.1|171445.1|171450.7|171325.7|721
1701174600000|2023-11-28 12:30:00|171562.6|171437.6|171553.4|171428.4|171601.9|171476.9|171531.4|171406.4|734
1701174900000|2023-11-28 12:35:00|171551.3|171426.3|171645.8|171520.8|171656.2|171531.2|171551.1|171426.1|820
1701175200000|2023-11-28 12:40:00|171646|171521|171645.1|171520.1|171710.9|171609.8|171618.5|171493.5|703
1701175500000|2023-11-28 12:45:00|171645|171520|171666.1|171541.1|171670.3|171545.3|171642.2|171517.2|630
1701175800000|2023-11-28 12:50:00|171666.2|171541.2|171858.4|171733.4|171864.4|171763.1|171656.6|171531.6|870
1701176100000|2023-11-28 12:55:00|171859.2|171734.2|171797.4|171672.4|171874.1|171749.1|171768.3|171643.3|774
1701176400000|2023-11-28 13:00:00|171797.3|171672.3|171870.9|171745.9|171912.3|171787.3|171739.7|171636.5|846
1701176700000|2023-11-28 13:05:00|171873|171748|171855.9|171730.9|171887.4|171791.5|171788.5|171663.5|852
1701177000000|2023-11-28 13:10:00|171856.9|171731.9|171980|171855|171991.5|171866.5|171856.9|171731.9|756
1701177300000|2023-11-28 13:15:00|171981.1|171856.1|171767.6|171642.6|171989.9|171864.9|171755.2|171630.2|774
1701177600000|2023-11-28 13:20:00|171760.8|171635.8|171766.9|171641.9|171779.2|171684|171653.6|171569.2|898
1701177900000|2023-11-28 13:25:00|171766.7|171641.7|171832.4|171707.4|171879.4|171768.2|171672.5|171602|783
1701178200000|2023-11-28 13:30:00|171833.6|171708.6|171835|171710|171871.8|171787.9|171698.4|171626.9|882
1701178500000|2023-11-28 13:35:00|171835.2|171710.2|171958.1|171833.1|172008.6|171899.9|171835.2|171710.2|818
1701178800000|2023-11-28 13:40:00|171958.2|171833.2|171939.2|171814.2|171958.2|171883|171834.5|171709.5|921
1701179100000|2023-11-28 13:45:00|171939.1|171814.1|172016|171891|172185.1|172060.1|171931.6|171806.6|950
1701179400000|2023-11-28 13:50:00|172012.7|171887.7|171973|171848|172048.5|171943|171911.6|171787.2|907
1701179700000|2023-11-28 13:55:00|171973.4|171848.4|171924|171799|172029.3|171904.3|171858.6|171733.6|813
1701180000000|2023-11-28 14:00:00|171926.5|171801.5|172045.1|171920.1|172046.4|171960.3|171861.2|171736.2|1047
1701180300000|2023-11-28 14:05:00|172041.6|171916.6|172054.3|171929.3|172129.5|172036.7|171980.2|171891.1|1007
1701180600000|2023-11-28 14:10:00|172054.6|171929.6|172010.2|171885.2|172097.1|172021.9|171949.5|171824.5|882
1701180900000|2023-11-28 14:15:00|172012.4|171887.4|172142|172017|172211.7|172120.9|172012.4|171887.4|900
1701181200000|2023-11-28 14:20:00|172142.1|172017.1|172032.1|171907.1|172197.1|172072.1|172025.9|171900.9|879
1701181500000|2023-11-28 14:25:00|172032.2|171907.2|171832.3|171707.3|172045.2|171937|171800.3|171705.1|934
1701181800000|2023-11-28 14:30:00|171833.2|171708.2|171859|171734|171885.7|171778.9|171755.5|171669.3|971
1701182100000|2023-11-28 14:35:00|171859.8|171734.8|171869.4|171744.4|171937.9|171812.9|171806.4|171704.8|928
1701182400000|2023-11-28 14:40:00|171869.2|171744.2|171808.3|171683.3|171870.7|171745.7|171745.5|171620.5|883
1701182700000|2023-11-28 14:45:00|171812.9|171687.9|171784.8|171659.8|171840.7|171790.7|171656.7|171573.6|892
1701183000000|2023-11-28 14:50:00|171784.5|171659.5|171635.4|171510.4|171817|171692|171593.6|171468.6|944
1701183300000|2023-11-28 14:55:00|171634.4|171509.4|171742|171617|171749.8|171646.3|171615.8|171498.5|792
1701183600000|2023-11-28 15:00:00|171741.1|171616.1|171513.6|171388.6|171745.4|171620.4|171501.6|171387.3|995
1701183900000|2023-11-28 15:05:00|171512.2|171387.2|171589.9|171464.9|171652.7|171537.4|171425.6|171309.7|998
1701184200000|2023-11-28 15:10:00|171589.1|171464.1|171569.1|171444.1|171632.4|171548.7|171492.2|171394.6|949
1701184500000|2023-11-28 15:15:00|171570.3|171445.3|171559.6|171509.6|171592.1|171520.3|171432.9|171337.5|936
1701184800000|2023-11-28 15:20:00|171561|171511|171565.5|171515.5|171642.3|171550.8|171535.3|171467.6|866
1701185100000|2023-11-28 15:25:00|171566.6|171516.6|171647.6|171522.6|171647.6|171584|171566.6|171487.8|869
1701185400000|2023-11-28 15:30:00|171660.2|171535.2|171540.4|171490.4|171669.4|171578.5|171524.8|171473.3|909
1701185700000|2023-11-28 15:35:00|171539.1|171489.1|171237.1|171112.1|171598.5|171530.3|171226.8|171101.8|987
1701186000000|2023-11-28 15:40:00|171241.9|171116.9|171349.5|171224.5|171349.5|171224.5|171116.5|170991.5|1071
1701186300000|2023-11-28 15:45:00|171352.2|171227.2|171520.8|171395.8|171522|171398.7|171344.6|171227.2|973
1701186600000|2023-11-28 15:50:00|171519.5|171394.5|171687.7|171562.7|171692|171605.5|171405.4|171328.5|918
1701186900000|2023-11-28 15:55:00|171688|171563|171635.6|171585.6|171808.4|171683.4|171584.1|171492.7|989
1701187200000|2023-11-28 16:00:00|171622.6|171572.6|171497|171372|171653.7|171584.7|171492.5|171367.5|924
1701187500000|2023-11-28 16:05:00|171496.2|171371.2|171373.9|171248.9|171504.1|171379.1|171338.8|171213.8|914
1701187800000|2023-11-28 16:10:00|171374.5|171249.5|171301.3|171176.3|171396.5|171329.5|171253.9|171166|997
1701188100000|2023-11-28 16:15:00|171304.1|171179.1|171326.1|171276.1|171392.1|171299.1|171290.6|171172.3|935
1701188400000|2023-11-28 16:20:00|171326.2|171276.2|171275.1|171150.1|171407.8|171307.4|171273.1|171148.9|906
1701188700000|2023-11-28 16:25:00|171275.8|171150.8|171380.5|171255.5|171381.7|171283.1|171251.4|171126.4|861
1701189000000|2023-11-28 16:30:00|171379.9|171254.9|171256.3|171131.3|171385.1|171293.8|171247.1|171122.1|940
1701189300000|2023-11-28 16:35:00|171256|171131|171233.2|171183.2|171290.7|171183.9|171169.5|171075.1|887
1701189600000|2023-11-28 16:40:00|171233.3|171183.3|171389.9|171264.9|171389.9|171267.4|171181.4|171105.1|783
1701189900000|2023-11-28 16:45:00|171389.7|171264.7|171416.4|171291.4|171429.3|171304.3|171318.3|171204.8|879
1701190200000|2023-11-28 16:50:00|171416.6|171291.6|171228.5|171103.5|171483.4|171361.1|171212.6|171087.6|902
1701190500000|2023-11-28 16:55:00|171228.6|171103.6|171291.8|171166.8|171298.2|171179.9|171208.4|171083.4|865
1701190800000|2023-11-28 17:00:00|171291.7|171166.7|171357.7|171232.7|171367.5|171242.5|171290|171165|832
1701191100000|2023-11-28 17:05:00|171357.6|171232.6|171442.8|171317.8|171500.9|171375.9|171353.7|171228.7|879
1701191400000|2023-11-28 17:10:00|171445.5|171320.5|171413.7|171288.7|171483.2|171358.2|171411.3|171286.3|711
1701191700000|2023-11-28 17:15:00|171413.6|171288.6|171381.3|171256.3|171418.2|171293.2|171264|171139|813
1701192000000|2023-11-28 17:20:00|171381.9|171256.9|171413.7|171288.7|171415.8|171290.8|171349.7|171224.7|747
1701192300000|2023-11-28 17:25:00|171412.9|171287.9|171406.9|171281.9|171484.5|171402.1|171378.6|171253.6|804
1701192600000|2023-11-28 17:30:00|171406.8|171281.8|171508.3|171383.3|171512.9|171406.7|171286.7|171161.7|865
1701192900000|2023-11-28 17:35:00|171508.9|171383.9|171388.8|171338.8|171510.2|171403.5|171386.3|171292|840
1701193200000|2023-11-28 17:40:00|171387.9|171337.9|171502.2|171377.2|171544.3|171419.3|171377|171285.2|812
1701193500000|2023-11-28 17:45:00|171501.8|171376.8|171617.4|171492.4|171647.1|171522.1|171493.3|171368.3|785
1701193800000|2023-11-28 17:50:00|171617.2|171492.2|171573.2|171448.2|171690.5|171565.5|171536.4|171441.1|809
1701194100000|2023-11-28 17:55:00|171572.3|171447.3|171653.9|171528.9|171666.8|171541.8|171536.2|171443.8|832
1701194400000|2023-11-28 18:00:00|171654.9|171529.9|171718.8|171593.8|171787.7|171670.4|171630.2|171526.6|1013
1701194700000|2023-11-28 18:05:00|171716.8|171591.8|171647.6|171522.6|171747.4|171622.4|171636.7|171511.7|863
1701195000000|2023-11-28 18:10:00|171647.8|171522.8|171657.9|171532.9|171691.4|171566.4|171605|171500.4|855
1701195300000|2023-11-28 18:15:00|171658.4|171533.4|171734.1|171609.1|171749.3|171624.3|171646|171521|767
1701195600000|2023-11-28 18:20:00|171733.1|171608.1|171560.3|171435.3|171733.1|171608.1|171558.4|171433.4|802
1701195900000|2023-11-28 18:25:00|171560.2|171435.2|171487.7|171362.7|171579.3|171454.3|171479.3|171354.3|804
1701196200000|2023-11-28 18:30:00|171484.7|171359.7|171611.9|171486.9|171625.4|171500.4|171461.9|171348|814
1701196500000|2023-11-28 18:35:00|171612.2|171487.2|171541.8|171416.8|171656.3|171562.1|171504.3|171412.6|737
1701196800000|2023-11-28 18:40:00|171542.1|171417.1|171557.9|171432.9|171567.7|171473.1|171485.2|171404.3|732
1701197100000|2023-11-28 18:45:00|171558.1|171433.1|171470.9|171345.9|171559.3|171434.3|171454.2|171329.2|745
1701197400000|2023-11-28 18:50:00|171470.1|171345.1|171448.1|171323.1|171505.3|171380.3|171446.4|171321.4|675
1701197700000|2023-11-28 18:55:00|171448|171323|171555.9|171430.9|171566.4|171479.5|171448|171323|788
1701198000000|2023-11-28 19:00:00|171552.6|171427.6|171508.1|171383.1|171573|171448|171471.9|171376.2|753
1701198300000|2023-11-28 19:05:00|171508|171383|171500.5|171375.5|171517.4|171409.2|171457.2|171355.6|723
1701198600000|2023-11-28 19:10:00|171499.1|171374.1|171512.9|171387.9|171516|171419.9|171447.9|171344.5|797
1701198900000|2023-11-28 19:15:00|171512.6|171387.6|171525.4|171400.4|171532.2|171456|171479.8|171354.8|823
1701199200000|2023-11-28 19:20:00|171525.8|171400.8|171566.8|171441.8|171592.2|171467.2|171511.9|171386.9|687
1701199500000|2023-11-28 19:25:00|171566.6|171441.6|171561.8|171436.8|171578.7|171453.7|171387.8|171262.8|660
1701199800000|2023-11-28 19:30:00|171562.2|171437.2|171545.1|171420.1|171592.5|171467.5|171534.3|171409.3|751
1701200100000|2023-11-28 19:35:00|171544.6|171419.6|171507.8|171382.8|171544.6|171419.6|171459.5|171334.5|799
1701200400000|2023-11-28 19:40:00|171508.1|171383.1|171526.3|171401.3|171536.5|171411.5|171469.3|171344.3|775
1701200700000|2023-11-28 19:45:00|171526.1|171401.1|171492.5|171367.5|171535.7|171410.7|171480.6|171355.6|697
1701201000000|2023-11-28 19:50:00|171481.4|171356.4|171483.1|171358.1|171507.3|171391.4|171441.4|171328.3|692
1701201300000|2023-11-28 19:55:00|171483.3|171358.3|171415|171290|171501.5|171411.1|171369.5|171285.2|801
1701201600000|2023-11-28 20:00:00|171410.9|171285.9|171499.4|171374.4|171507|171382|171410.9|171285.9|774
1701201900000|2023-11-28 20:05:00|171499.5|171374.5|171552.8|171427.8|171571.1|171481.9|171463.4|171355.5|725
1701202200000|2023-11-28 20:10:00|171549.9|171424.9|171513.5|171463.5|171554.6|171467.7|171507.9|171389.4|759
1701202500000|2023-11-28 20:15:00|171513.6|171463.6|171521.4|171396.4|171558.6|171468.8|171485|171389.6|704
1701202800000|2023-11-28 20:20:00|171520.6|171395.6|171470.6|171345.6|171568.4|171484.1|171467.9|171342.9|890
1701203100000|2023-11-28 20:25:00|171470.7|171345.7|171462.3|171337.3|171511.7|171386.7|171458.3|171333.3|761
1701203400000|2023-11-28 20:30:00|171465.4|171340.4|171411.5|171286.5|171468.1|171377|171384.1|171259.1|769
1701203700000|2023-11-28 20:35:00|171411.8|171286.8|171417.9|171292.9|171440.1|171315.1|171400|171275|866
1701204000000|2023-11-28 20:40:00|171418|171293|171362.5|171237.5|171434.3|171317.9|171328.6|171219.9|869
1701204300000|2023-11-28 20:45:00|171362.7|171237.7|171345.4|171220.4|171402.4|171277.4|171328.6|171203.6|882
1701204600000|2023-11-28 20:50:00|171344.2|171219.2|171353.6|171228.6|171384.3|171259.3|171324.9|171199.9|1012
1701204900000|2023-11-28 20:55:00|171354.3|171229.3|171339.8|171289.8|171367.8|171292.2|171309.5|171215.3|775
1701205200000|2023-11-28 21:00:00|171340.9|171290.9|171345.4|171220.4|171396.1|171298.7|171340.9|171219.3|421
1701205500000|2023-11-28 21:05:00|171344.3|171219.3|171365|171240|171367|171242|171333.6|171208.6|438
1701205800000|2023-11-28 21:10:00|171365.1|171240.1|171356|171231|171367|171242|171344.4|171219.4|431
1701206100000|2023-11-28 21:15:00|171356.1|171231.1|171385.8|171260.8|171385.8|171260.8|171353|171228|170
1701206400000|2023-11-28 21:20:00|171385.7|171260.7|171382.8|171257.8|171392|171267|171379.4|171254.4|275
1701206700000|2023-11-28 21:25:00|171383.1|171258.1|171381.8|171256.8|171389.5|171264.5|171376.2|171251.2|229
1701207000000|2023-11-28 21:30:00|171380.7|171255.7|171413.3|171288.3|171425.7|171300.7|171380.2|171255.2|523
1701207300000|2023-11-28 21:35:00|171414.6|171289.6|171407.1|171282.1|171414.7|171289.7|171398.8|171273.8|385
1701207600000|2023-11-28 21:40:00|171405.3|171280.3|171473.7|171348.7|171489.5|171364.5|171398.9|171273.9|474
1701207900000|2023-11-28 21:45:00|171473.6|171348.6|171472.8|171347.8|171486.6|171361.6|171469|171344|411
1701208200000|2023-11-28 21:50:00|171471.8|171346.8|171467.6|171342.6|171473.5|171348.5|171466.6|171341.6|151
1701208500000|2023-11-28 21:55:00|171467.7|171342.7|171457.9|171332.9|171508.8|171383.8|171448.8|171323.8|237
1701208800000|2023-11-28 22:00:00|171534|171272.5|171561.9|171251.9|171584|171274|171534|171239.3|57
1701209100000|2023-11-28 22:05:00|171549.5|171239.5|171507.1|171231.6|171549.5|171239.5|171505.2|171215.6|89
1701209400000|2023-11-28 22:10:00|171508.3|171233.4|171520.8|171233.8|171522.4|171239.7|171504.9|171231.4|100
1701209700000|2023-11-28 22:15:00|171521|171232.9|171519.5|171226.8|171521.2|171234.9|171515.7|171225.3|122
1701210000000|2023-11-28 22:20:00|171507.3|171251.9|171503.5|171249.5|171508.6|171253.4|171503.5|171249.1|28
1701210300000|2023-11-28 22:25:00|171508.6|171251.1|171510.9|171233.5|171521.7|171251.1|171503.1|171211.7|33
1701210600000|2023-11-28 22:30:00|171511.2|171233.6|171479.8|171251.9|171523.5|171252.6|171476.3|171218.3|178
1701210900000|2023-11-28 22:35:00|171480|171252.1|171471.3|171255.1|171480.2|171259.1|171459.5|171249.9|121
1701211200000|2023-11-28 22:40:00|171477|171254.4|171482.1|171258.6|171486.4|171260.2|171459.5|171253.5|112
1701211500000|2023-11-28 22:45:00|171482.4|171255.9|171500.2|171250.9|171510.9|171256.4|171478.9|171238.8|165
1701211800000|2023-11-28 22:50:00|171500|171250.7|171471.5|171270.5|171500|171270.5|171464.8|171249.8|100
1701212100000|2023-11-28 22:55:00|171469.7|171270.4|171496.3|171261.2|171500|171273.7|171453.1|171243.5|143
1701212400000|2023-11-28 23:00:00|171486.7|171245.3|171448.2|171323.2|171509.7|171332.6|171435.5|171242.2|491
1701212700000|2023-11-28 23:05:00|171448.1|171323.1|171445|171320|171490.1|171347.2|171442.1|171317.1|385
1701213000000|2023-11-28 23:10:00|171445.2|171320.2|171447.7|171322.7|171451.1|171326.1|171435.3|171310.3|322
1701213300000|2023-11-28 23:15:00|171447.6|171322.6|171431.4|171306.4|171464.6|171339.6|171428.9|171303.9|326
1701213600000|2023-11-28 23:20:00|171429.7|171304.7|171426.6|171301.6|171435|171310|171399.9|171274.9|282
1701213900000|2023-11-28 23:25:00|171426.1|171301.1|171420.8|171295.8|171429.6|171304.6|171411.1|171286.1|262
1701214200000|2023-11-28 23:30:00|171421|171296|171425.6|171300.6|171440.4|171312.7|171397.8|171272.8|321
1701214500000|2023-11-28 23:35:00|171425.4|171300.4|171421.6|171296.6|171432.3|171306.2|171403.8|171278.8|322
1701214800000|2023-11-28 23:40:00|171421.4|171296.4|171414|171289|171433.8|171308.8|171410.2|171285.2|258
1701215100000|2023-11-28 23:45:00|171414.3|171289.3|171431.7|171306.7|171435.6|171310.6|171414.1|171289.1|195
1701215400000|2023-11-28 23:50:00|171431.8|171306.8|171416.5|171291.5|171431.9|171306.9|171410.2|171285.2|266
1701215700000|2023-11-28 23:55:00|171416.9|171291.9|171410.6|171285.6|171416.9|171291.9|171395|171270|319
1701216000000|2023-11-29 00:00:00|171410.3|171285.3|171384.9|171259.9|171410.3|171285.3|171377.4|171252.4|354
1701216300000|2023-11-29 00:05:00|171384.7|171259.7|171376.6|171251.6|171396.3|171271.3|171373.8|171248.8|303
1701216600000|2023-11-29 00:10:00|171377|171252|171386.9|171261.9|171387|171262|171376.5|171251.5|253
1701216900000|2023-11-29 00:15:00|171385.8|171260.8|171389.8|171264.8|171391.8|171266.8|171382.4|171257.4|216
1701217200000|2023-11-29 00:20:00|171389.5|171264.5|171372|171247|171394.2|171269.2|171372|171247|200
1701217500000|2023-11-29 00:25:00|171371.5|171246.5|171392.2|171267.2|171392.7|171267.7|171367.9|171242.9|217
1701217800000|2023-11-29 00:30:00|171392.1|171267.1|171387.2|171262.2|171400.6|171275.6|171385.4|171260.4|269
1701218100000|2023-11-29 00:35:00|171387.1|171262.1|171361.2|171236.2|171389|171264|171358.4|171233.4|233
1701218400000|2023-11-29 00:40:00|171361|171236|171330.2|171205.2|171365.4|171240.4|171326|171201|301
1701218700000|2023-11-29 00:45:00|171330.4|171205.4|171322|171197|171332.2|171207.2|171321.4|171196.4|287
1701219000000|2023-11-29 00:50:00|171321.9|171196.9|171346.6|171221.6|171347.4|171222.4|171294.6|171169.6|428
1701219300000|2023-11-29 00:55:00|171348.2|171223.2|171295.9|171170.9|171354.1|171229.1|171281.6|171156.6|527
1701219600000|2023-11-29 01:00:00|171295.8|171170.8|171276.7|171151.7|171297.4|171172.4|171249.2|171124.2|754
1701219900000|2023-11-29 01:05:00|171273.6|171148.6|171292.7|171167.7|171292.7|171167.7|171263.9|171138.9|664
1701220200000|2023-11-29 01:10:00|171293.3|171168.3|171256.1|171131.1|171314.5|171189.5|171253|171128|486
1701220500000|2023-11-29 01:15:00|171256.5|171131.5|171250|171125|171274.4|171149.4|171245|171120|682
1701220800000|2023-11-29 01:20:00|171250.1|171125.1|171252.3|171127.3|171275.9|171150.9|171246.4|171121.4|635
1701221100000|2023-11-29 01:25:00|171247.3|171122.3|171236.6|171111.6|171251|171126|171217.5|171092.5|573
1701221400000|2023-11-29 01:30:00|171239.6|171114.6|171239.4|171114.4|171272.7|171147.7|171236.7|171111.7|655
1701221700000|2023-11-29 01:35:00|171239.6|171114.6|171264.6|171139.6|171277.9|171152.9|171236.9|171111.9|641
1701222000000|2023-11-29 01:40:00|171264.8|171139.8|171289.2|171164.2|171293.5|171168.5|171254.1|171129.1|574
1701222300000|2023-11-29 01:45:00|171289.4|171164.4|171333.1|171208.1|171341.3|171216.3|171268.8|171143.8|556
1701222600000|2023-11-29 01:50:00|171333.4|171208.4|171299.9|171174.9|171335.8|171210.8|171298.7|171173.7|326
1701222900000|2023-11-29 01:55:00|171300.8|171175.8|171303.6|171178.6|171327.8|171202.8|171300.4|171175.4|374
1701223200000|2023-11-29 02:00:00|171303.5|171178.5|171327.4|171202.4|171329.3|171204.3|171303.5|171178.5|287
1701223500000|2023-11-29 02:05:00|171327.5|171202.5|171306.2|171181.2|171332.4|171207.4|171300.8|171175.8|374
1701223800000|2023-11-29 02:10:00|171307.2|171182.2|171315|171190|171317.4|171192.4|171296.4|171171.4|324
1701224100000|2023-11-29 02:15:00|171314.8|171189.8|171340.4|171215.4|171353.4|171228.4|171303.1|171178.1|441
1701224400000|2023-11-29 02:20:00|171339.6|171214.6|171325.4|171200.4|171341.6|171216.6|171320.1|171195.1|363
1701224700000|2023-11-29 02:25:00|171325.3|171200.3|171317.2|171192.2|171328|171203|171304|171179|335
1701225000000|2023-11-29 02:30:00|171317.7|171192.7|171331.4|171206.4|171333.8|171208.8|171317.7|171192.7|233
1701225300000|2023-11-29 02:35:00|171331.3|171206.3|171324.6|171199.6|171337.7|171212.7|171293.4|171168.4|473
1701225600000|2023-11-29 02:40:00|171324.5|171199.5|171337|171212|171357.7|171232.7|171322.2|171197.2|469
1701225900000|2023-11-29 02:45:00|171336.9|171211.9|171335.8|171210.8|171363.7|171238.7|171329.6|171204.6|428
1701226200000|2023-11-29 02:50:00|171338.7|171213.7|171302.7|171177.7|171349.4|171224.4|171290.2|171165.2|341
1701226500000|2023-11-29 02:55:00|171303.2|171178.2|171286.8|171161.8|171312|171187|171283.8|171158.8|393
1701226800000|2023-11-29 03:00:00|171289.5|171164.5|171315.2|171190.2|171315.3|171190.3|171289.5|171164.5|348
1701227100000|2023-11-29 03:05:00|171315|171190|171337.8|171212.8|171343.8|171218.8|171314.7|171189.7|285
1701227400000|2023-11-29 03:10:00|171337.9|171212.9|171349.2|171224.2|171351.2|171226.2|171336.5|171211.5|322
1701227700000|2023-11-29 03:15:00|171348.3|171223.3|171362.9|171237.9|171366.2|171241.2|171344|171219|397
1701228000000|2023-11-29 03:20:00|171363|171238|171363.4|171238.4|171366|171241|171337.7|171212.7|270
1701228300000|2023-11-29 03:25:00|171363.8|171238.8|171339.7|171214.7|171368.6|171243.6|171339.7|171214.7|260
1701228600000|2023-11-29 03:30:00|171339.5|171214.5|171339.5|171214.5|171367|171242|171334.2|171209.2|292
1701228900000|2023-11-29 03:35:00|171339.4|171214.4|171338.3|171213.3|171352.6|171227.6|171338.3|171213.3|213
1701229200000|2023-11-29 03:40:00|171336|171211|171329.4|171204.4|171347.2|171222.2|171322.8|171197.8|505
1701229500000|2023-11-29 03:45:00|171329.1|171204.1|171325.4|171200.4|171333|171208|171321.5|171196.5|311
1701229800000|2023-11-29 03:50:00|171325.5|171200.5|171323.9|171198.9|171328.7|171203.7|171319|171194|288
1701230100000|2023-11-29 03:55:00|171324|171199|171329.8|171204.8|171333.6|171208.6|171309.9|171184.9|277
1701230400000|2023-11-29 04:00:00|171332.7|171207.7|171315.9|171190.9|171336.2|171211.2|171307.4|171182.4|197
1701230700000|2023-11-29 04:05:00|171316.5|171191.5|171309.7|171184.7|171321.1|171196.1|171301.3|171176.3|224
1701231000000|2023-11-29 04:10:00|171309.6|171184.6|171320.5|171195.5|171322.5|171197.5|171307.4|171182.4|311
1701231300000|2023-11-29 04:15:00|171320.3|171195.3|171304.2|171179.2|171320.8|171195.8|171300.9|171175.9|282
1701231600000|2023-11-29 04:20:00|171304.1|171179.1|171310.4|171185.4|171324.8|171199.8|171304.1|171179.1|290
1701231900000|2023-11-29 04:25:00|171310.3|171185.3|171309.1|171184.1|171312.6|171187.6|171306.1|171181.1|156
1701232200000|2023-11-29 04:30:00|171308.9|171183.9|171306.7|171181.7|171310.9|171185.9|171302.9|171177.9|205
1701232500000|2023-11-29 04:35:00|171306.5|171181.5|171303.3|171178.3|171307.3|171182.3|171300.1|171175.1|126
1701232800000|2023-11-29 04:40:00|171303.5|171178.5|171278.8|171153.8|171307.4|171182.4|171274.8|171149.8|163
1701233100000|2023-11-29 04:45:00|171278.5|171153.5|171283.6|171158.6|171290.2|171165.2|171278.5|171153.5|419
1701233400000|2023-11-29 04:50:00|171283.7|171158.7|171306|171181|171307.9|171182.9|171283.7|171158.7|353
1701233700000|2023-11-29 04:55:00|171306.5|171181.5|171268.3|171143.3|171307.2|171182.2|171267.4|171142.4|221
1701234000000|2023-11-29 05:00:00|171268.8|171143.8|171271.3|171146.3|171292|171167|171265.1|171140.1|232
1701234300000|2023-11-29 05:05:00|171271.4|171146.4|171273.9|171148.9|171276.3|171151.3|171269.3|171144.3|156
1701234600000|2023-11-29 05:10:00|171273.6|171148.6|171306.3|171181.3|171316.3|171191.3|171270.5|171145.5|228
1701234900000|2023-11-29 05:15:00|171306.1|171181.1|171299.7|171174.7|171306.4|171181.4|171297.6|171172.6|145
1701235200000|2023-11-29 05:20:00|171299.4|171174.4|171346|171221|171348.7|171223.7|171298.7|171173.7|237
1701235500000|2023-11-29 05:25:00|171345.5|171220.5|171338.5|171213.5|171370.4|171245.4|171337.3|171212.3|308
1701235800000|2023-11-29 05:30:00|171338.7|171213.7|171363|171238|171364.6|171239.6|171331.1|171206.1|349
1701236100000|2023-11-29 05:35:00|171362.6|171237.6|171357.5|171232.5|171374.2|171249.2|171341.4|171216.4|349
1701236400000|2023-11-29 05:40:00|171356.7|171231.7|171365.8|171240.8|171372.9|171247.9|171341|171216|345
1701236700000|2023-11-29 05:45:00|171365.1|171240.1|171350.2|171225.2|171388.8|171263.8|171350.2|171225.2|290
1701237000000|2023-11-29 05:50:00|171349.8|171224.8|171351.8|171226.8|171373.4|171248.4|171340.9|171215.9|374
1701237300000|2023-11-29 05:55:00|171351.7|171226.7|171336.4|171211.4|171356.9|171231.9|171331.5|171206.5|266
1701237600000|2023-11-29 06:00:00|171337.3|171212.3|171390.1|171265.1|171398.2|171273.2|171322.4|171197.4|476
1701237900000|2023-11-29 06:05:00|171390.3|171265.3|171330.5|171205.5|171390.3|171265.3|171329.9|171204.9|457
1701238200000|2023-11-29 06:10:00|171330.7|171205.7|171373.3|171248.3|171398.5|171273.5|171329.5|171204.5|715
1701238500000|2023-11-29 06:15:00|171374.7|171249.7|171349.4|171224.4|171396.9|171271.9|171349.2|171224.2|732
1701238800000|2023-11-29 06:20:00|171350.6|171225.6|171308.5|171183.5|171350.6|171225.6|171307|171182|721
1701239100000|2023-11-29 06:25:00|171308|171183|171362.8|171237.8|171368.5|171243.5|171307.3|171182.3|705
1701239400000|2023-11-29 06:30:00|171361.8|171236.8|171320.8|171195.8|171385.8|171260.8|171310.4|171185.4|846
1701239700000|2023-11-29 06:35:00|171320.1|171195.1|171332.1|171207.1|171339|171214|171294.5|171169.5|862
1701240000000|2023-11-29 06:40:00|171332.7|171207.7|171337.4|171212.4|171340.8|171215.8|171294.3|171169.3|886
1701240300000|2023-11-29 06:45:00|171337|171212|171304.9|171179.9|171337|171212|171303.5|171178.5|726
1701240600000|2023-11-29 06:50:00|171304.8|171179.8|171271.5|171146.5|171308.6|171183.6|171262.6|171137.6|772
1701240900000|2023-11-29 06:55:00|171269.5|171144.5|171299|171174|171305.2|171180.2|171268.1|171143.1|611
1701241200000|2023-11-29 07:00:00|171299.2|171174.2|171358.1|171233.1|171364.1|171239.1|171299.2|171174.2|773
1701241500000|2023-11-29 07:05:00|171357.1|171232.1|171400.4|171275.4|171417.3|171292.3|171356.4|171231.4|647
1701241800000|2023-11-29 07:10:00|171399.6|171274.6|171358.1|171233.1|171402.1|171277.1|171343.2|171218.2|637
1701242100000|2023-11-29 07:15:00|171358.6|171233.6|171388.4|171263.4|171397.7|171272.7|171354.9|171229.9|605
1701242400000|2023-11-29 07:20:00|171388.3|171263.3|171389|171264|171411.7|171286.7|171383.4|171258.4|550
1701242700000|2023-11-29 07:25:00|171389.3|171264.3|171388.4|171263.4|171416.1|171291.1|171382.7|171257.7|592
1701243000000|2023-11-29 07:30:00|171388.2|171263.2|171390.9|171265.9|171396|171271|171347.1|171222.1|672
1701243300000|2023-11-29 07:35:00|171390.4|171265.4|171392.2|171267.2|171399.7|171274.7|171377.1|171252.1|693
1701243600000|2023-11-29 07:40:00|171391|171266|171412.8|171287.8|171421.7|171296.7|171387.8|171262.8|629
1701243900000|2023-11-29 07:45:00|171412.6|171287.6|171409.9|171284.9|171414.5|171289.5|171386.4|171261.4|577
1701244200000|2023-11-29 07:50:00|171407.8|171282.8|171419.1|171294.1|171423.7|171298.7|171401.5|171276.5|634
1701244500000|2023-11-29 07:55:00|171419.2|171294.2|171462.8|171337.8|171474.5|171349.5|171418.5|171293.5|636
1701244800000|2023-11-29 08:00:00|171464.2|171339.2|171385.2|171260.2|171484.1|171359.1|171379.6|171254.6|866
1701245100000|2023-11-29 08:05:00|171385.3|171260.3|171390.2|171265.2|171453.6|171328.6|171385.3|171260.3|866
1701245400000|2023-11-29 08:10:00|171390.3|171265.3|171391.9|171266.9|171434.2|171309.2|171377.5|171252.5|778
1701245700000|2023-11-29 08:15:00|171396.9|171271.9|171523.7|171398.7|171539|171414|171374.2|171249.2|757
1701246000000|2023-11-29 08:20:00|171523.3|171398.3|171573.7|171448.7|171596.5|171471.5|171483.1|171358.1|764
1701246300000|2023-11-29 08:25:00|171572.9|171447.9|171552.9|171427.9|171643.5|171518.5|171542.1|171417.1|756
1701246600000|2023-11-29 08:30:00|171552.2|171427.2|171510.8|171385.8|171552.6|171427.6|171449.5|171324.5|809
1701246900000|2023-11-29 08:35:00|171511.1|171386.1|171384|171259|171534.7|171409.7|171373.3|171248.3|867
1701247200000|2023-11-29 08:40:00|171384.6|171259.6|171427.5|171302.5|171435.1|171310.1|171380.3|171255.3|800
1701247500000|2023-11-29 08:45:00|171427.3|171302.3|171526.8|171401.8|171527.2|171402.2|171344.8|171219.8|732
1701247800000|2023-11-29 08:50:00|171549|171424|171638.4|171513.4|171642.6|171517.6|171532.2|171407.2|685
1701248100000|2023-11-29 08:55:00|171638.1|171513.1|171515.1|171390.1|171641.1|171516.1|171493.9|171368.9|650
1701248400000|2023-11-29 09:00:00|171512.4|171387.4|171553.8|171428.8|171586.6|171461.6|171478.9|171353.9|690
1701248700000|2023-11-29 09:05:00|171554.1|171429.1|171554.9|171429.9|171576.3|171451.3|171549.6|171424.6|100
1701249000000|2023-11-29 09:10:00|171580.3|171455.3|171609.3|171484.3|171611.9|171486.9|171577.7|171452.7|586
1701249300000|2023-11-29 09:15:00|171609|171484|171553.9|171428.9|171615.7|171490.7|171541.5|171416.5|649
1701249600000|2023-11-29 09:20:00|171553.1|171428.1|171561.2|171436.2|171589|171464|171522.6|171397.6|619
1701249900000|2023-11-29 09:25:00|171561.3|171436.3|171578.3|171453.3|171591.5|171466.5|171556.3|171431.3|507
1701250200000|2023-11-29 09:30:00|171578.4|171453.4|171690.5|171565.5|171702.9|171577.9|171564.7|171439.7|696
1701250500000|2023-11-29 09:35:00|171693.1|171568.1|171684|171559|171730.3|171605.3|171627|171502|779
1701250800000|2023-11-29 09:40:00|171684.5|171559.5|171656.4|171531.4|171684.7|171559.7|171643.6|171518.6|731
1701251100000|2023-11-29 09:45:00|171655|171530|171579.8|171454.8|171656.3|171531.3|171562.6|171437.6|729
1701251400000|2023-11-29 09:50:00|171581.5|171456.5|171554.8|171429.8|171582.4|171457.4|171536.6|171411.6|614
1701251700000|2023-11-29 09:55:00|171556.1|171431.1|171627.1|171502.1|171635|171510|171538.3|171413.3|731
1701252000000|2023-11-29 10:00:00|171629.8|171504.8|171615.1|171490.1|171664.4|171539.4|171594.2|171469.2|767
1701252300000|2023-11-29 10:05:00|171615.9|171490.9|171607.1|171482.1|171623.8|171498.8|171594.7|171469.7|624
1701252600000|2023-11-29 10:10:00|171608.2|171483.2|171641.8|171516.8|171646.5|171521.5|171596.3|171471.3|631
1701252900000|2023-11-29 10:15:00|171643.7|171518.7|171681.8|171556.8|171696|171571|171638.2|171513.2|561
1701253200000|2023-11-29 10:20:00|171681.1|171556.1|171642.2|171517.2|171681.1|171556.1|171627.1|171502.1|526
1701253500000|2023-11-29 10:25:00|171643.5|171518.5|171657.7|171532.7|171669.6|171544.6|171618.3|171493.3|598
1701253800000|2023-11-29 10:30:00|171655.6|171530.6|171647.4|171522.4|171669.1|171544.1|171603.1|171478.1|716
1701254100000|2023-11-29 10:35:00|171649.6|171524.6|171648.8|171523.8|171685.2|171560.2|171631.5|171506.5|658
1701254400000|2023-11-29 10:40:00|171648.7|171523.7|171659.8|171534.8|171672.3|171547.3|171641.4|171516.4|600
1701254700000|2023-11-29 10:45:00|171659.7|171534.7|171677.3|171552.3|171702.7|171577.7|171645.6|171520.6|673
1701255000000|2023-11-29 10:50:00|171675.9|171550.9|171693|171568|171702.8|171577.8|171664.9|171539.9|695
1701255300000|2023-11-29 10:55:00|171693.4|171568.4|171733.3|171608.3|171741.4|171616.4|171680.5|171555.5|696
1701255600000|2023-11-29 11:00:00|171733.1|171608.1|171759.1|171634.1|171767.7|171642.7|171727.5|171602.5|568
1701255900000|2023-11-29 11:05:00|171759.6|171634.6|171663.7|171538.7|171766.3|171641.3|171641.9|171516.9|593
1701256200000|2023-11-29 11:10:00|171663.8|171538.8|171648|171523|171672.2|171547.2|171647.1|171522.1|617
1701256500000|2023-11-29 11:15:00|171647.8|171522.8|171694.9|171569.9|171704.9|171579.9|171647.2|171522.2|625
1701256800000|2023-11-29 11:20:00|171695.1|171570.1|171687.8|171562.8|171712.2|171587.2|171681|171556|548
1701257100000|2023-11-29 11:25:00|171687.5|171562.5|171685.6|171560.6|171690.6|171565.6|171682.1|171557.1|422
1701257400000|2023-11-29 11:30:00|171684.2|171559.2|171666.1|171541.1|171718.3|171593.3|171665.5|171540.5|603
1701257700000|2023-11-29 11:35:00|171665.9|171540.9|171656|171531|171683.8|171558.8|171653|171528|517
1701258000000|2023-11-29 11:40:00|171656.2|171531.2|171614.7|171489.7|171657.6|171532.6|171563.9|171438.9|544
1701258300000|2023-11-29 11:45:00|171615.9|171490.9|171622.4|171497.4|171627|171502|171611.3|171486.3|752
1701258600000|2023-11-29 11:50:00|171624.5|171499.5|171589.1|171464.1|171629.3|171504.3|171571.7|171446.7|595
1701258900000|2023-11-29 11:55:00|171589.8|171464.8|171562.6|171437.6|171590.5|171465.5|171544.9|171419.9|521
1701259200000|2023-11-29 12:00:00|171562.8|171437.8|171578.1|171453.1|171624.2|171499.2|171562.7|171437.7|673
1701259500000|2023-11-29 12:05:00|171578.2|171453.2|171677|171552|171684.2|171559.2|171577.1|171452.1|543
1701259800000|2023-11-29 12:10:00|171682.4|171557.4|171633.8|171508.8|171688.7|171563.7|171632.4|171507.4|523
1701260100000|2023-11-29 12:15:00|171633.7|171508.7|171603.1|171478.1|171659.5|171534.5|171599.7|171474.7|609
1701260400000|2023-11-29 12:20:00|171603|171478|171597.4|171472.4|171614.9|171489.9|171530.6|171405.6|632
1701260700000|2023-11-29 12:25:00|171597.5|171472.5|171773.7|171648.7|171810.5|171685.5|171584.2|171459.2|629
1701261000000|2023-11-29 12:30:00|171773.1|171648.1|171760.2|171710.2|171793.4|171715.4|171691|171587.8|634
1701261300000|2023-11-29 12:35:00|171761|171711|171765.2|171640.2|171852.9|171727.9|171733.4|171621.6|620
1701261600000|2023-11-29 12:40:00|171766.2|171641.2|171837.5|171712.5|171844.4|171719.4|171724|171599|724
1701261900000|2023-11-29 12:45:00|171838|171713|171830.4|171705.4|171930|171867.2|171805.8|171680.8|657
1701262200000|2023-11-29 12:50:00|171830.7|171705.7|171731|171606|171831.9|171706.9|171721.9|171606|623
1701262500000|2023-11-29 12:55:00|171730.8|171605.8|171805.2|171680.2|171814.4|171710.6|171721.8|171596.8|688
1701262800000|2023-11-29 13:00:00|171803.3|171678.3|171869.9|171744.9|171891.4|171826.2|171744.4|171664.6|787
1701263100000|2023-11-29 13:05:00|171869.1|171744.1|171900.3|171775.3|171906.5|171814.1|171818.1|171699.7|820
1701263400000|2023-11-29 13:10:00|171920.8|171795.8|172026.9|171901.9|172056.5|171931.5|171917.2|171792.2|874
1701263700000|2023-11-29 13:15:00|172026.8|171901.8|171913.2|171788.2|172035.4|171910.4|171884.8|171759.8|870
1701264000000|2023-11-29 13:20:00|171884.2|171759.2|171881.6|171756.6|171948.6|171823.6|171859.6|171734.6|913
1701264300000|2023-11-29 13:25:00|171883.7|171758.7|171818.2|171693.2|171895.4|171770.4|171794.7|171669.7|703
1701264600000|2023-11-29 13:30:00|171819.6|171694.6|171765.3|171640.3|171956.3|171831.3|171641.6|171516.6|1010
1701264900000|2023-11-29 13:35:00|171765.1|171640.1|171967.3|171842.3|172023|171941.5|171755.2|171630.2|1012
1701265200000|2023-11-29 13:40:00|171967.8|171842.8|172122.2|171997.2|172139.7|172044.5|171955.5|171830.5|956
1701265500000|2023-11-29 13:45:00|172121.3|171996.3|172313.3|172188.3|172355.7|172252|172115.3|171990.3|959
1701265800000|2023-11-29 13:50:00|172309.9|172184.9|172108.3|171983.3|172313.7|172188.7|172040.5|171950.3|957
1701266100000|2023-11-29 13:55:00|172108.6|171983.6|171979.5|171929.5|172116.7|171991.7|171888.4|171776.7|996
1701266400000|2023-11-29 14:00:00|171980.4|171930.4|172016|171891|172181.9|172100.7|171969.8|171887.7|960
1701266700000|2023-11-29 14:05:00|172017.5|171892.5|172103.8|172053.8|172146.9|172054.4|171956|171863.2|911
1701267000000|2023-11-29 14:10:00|172105|172055|172160.2|172035.2|172191.7|172120.6|172063.4|172005.1|891
1701267300000|2023-11-29 14:15:00|172160.1|172035.1|172108.4|171983.4|172204.8|172113|172100.7|171975.7|908
1701267600000|2023-11-29 14:20:00|172109|171984|172010.1|171960.1|172216.3|172091.3|172007.6|171922|877
1701267900000|2023-11-29 14:25:00|172009.7|171959.7|172074.5|171949.5|172076.3|171963|171971.6|171886.1|828
1701268200000|2023-11-29 14:30:00|172074.8|171949.8|171908.9|171783.9|172074.8|171949.8|171895.9|171783.9|973
1701268500000|2023-11-29 14:35:00|171909.6|171784.6|171765.8|171640.8|171931.8|171815|171733.8|171608.8|938
1701268800000|2023-11-29 14:40:00|171767.1|171642.1|171783.6|171658.6|171836.9|171711.9|171761.4|171636.4|815
1701269100000|2023-11-29 14:45:00|171783.4|171658.4|171814.1|171689.1|171828.4|171739.1|171693|171599|955
1701269400000|2023-11-29 14:50:00|171814.9|171689.9|171768.4|171643.4|171833.6|171708.6|171757.3|171632.3|852
1701269700000|2023-11-29 14:55:00|171768.5|171643.5|171675.1|171625.1|171784|171676.4|171664.9|171539.9|922
1701270000000|2023-11-29 15:00:00|171672.8|171622.8|171563.8|171438.8|171733.6|171643.9|171505.5|171423.1|1018
1701270300000|2023-11-29 15:05:00|171564.1|171439.1|171906.5|171781.5|171920.9|171795.9|171540.6|171438.5|985
1701270600000|2023-11-29 15:10:00|171907.4|171782.4|171862.5|171737.5|171936.6|171841.1|171792.8|171694.4|1033
1701270900000|2023-11-29 15:15:00|171862.3|171737.3|172092|171967|172096.6|171971.6|171845.5|171720.5|1000
1701271200000|2023-11-29 15:20:00|172092.5|171967.5|172129.9|172004.9|172139.6|172028.3|171972|171847|978
1701271500000|2023-11-29 15:25:00|172130|172005|172030.3|171905.3|172179.4|172054.4|172020.1|171895.1|976
1701271800000|2023-11-29 15:30:00|172028.7|171903.7|172202.1|172077.1|172214.8|172089.8|171948|171862.5|921
1701272100000|2023-11-29 15:35:00|172201.4|172076.4|172114.7|171989.7|172287.8|172208|172112.3|171987.3|882
1701272400000|2023-11-29 15:40:00|172112.6|171987.6|172112.2|171987.2|172162.3|172071.1|172042|171938.2|839
1701272700000|2023-11-29 15:45:00|172112.1|171987.1|171993.6|171868.6|172115.4|172026.9|171936.9|171838.7|829
1701273000000|2023-11-29 15:50:00|171992.5|171867.5|171878.5|171828.5|171994.8|171882.2|171830.9|171718.7|909
1701273300000|2023-11-29 15:55:00|171877.8|171827.8|172007.6|171882.6|172007.6|171922.8|171869|171764.8|929
1701273600000|2023-11-29 16:00:00|171970.3|171920.3|171977.8|171852.8|172011.3|171956.7|171909.8|171809.9|930
1701273900000|2023-11-29 16:05:00|171978.8|171853.8|171911.9|171861.9|171998.6|171873.6|171910.9|171806.7|810
1701274200000|2023-11-29 16:10:00|171911.3|171861.3|171975.4|171925.4|172024.3|171940.5|171911.3|171806.1|922
1701274500000|2023-11-29 16:15:00|171973.8|171923.8|172128.3|172003.3|172179.2|172067.8|171924.1|171838.7|892
1701274800000|2023-11-29 16:20:00|172128.2|172003.2|172099|171974|172176.1|172082|172068.3|171943.3|861
1701275100000|2023-11-29 16:25:00|172098.4|171973.4|172185.3|172060.3|172220.3|172138.1|172098.4|171973.4|815
1701275400000|2023-11-29 16:30:00|172179.4|172054.4|172201.4|172076.4|172281.1|172156.1|172114.9|171989.9|848
1701275700000|2023-11-29 16:35:00|172201.3|172076.3|172242.3|172117.3|172282.4|172186.7|172168.7|172043.7|928
1701276000000|2023-11-29 16:40:00|172240.6|172115.6|172272.7|172147.7|172376.9|172286.5|172201.3|172108.1|885
1701276300000|2023-11-29 16:45:00|172270.7|172145.7|172124.1|171999.1|172271.1|172146.1|172085.7|171994|841
1701276600000|2023-11-29 16:50:00|172125.6|172000.6|172037.7|171912.7|172143.9|172041|172010.9|171895.8|750
1701276900000|2023-11-29 16:55:00|172037.3|171912.3|172138.8|172013.8|172154.3|172031.9|172009.9|171903.1|785
1701277200000|2023-11-29 17:00:00|172138.5|172013.5|172089.3|172039.3|172156|172041.1|172087.2|171989.9|806
1701277500000|2023-11-29 17:05:00|172089.9|172039.9|172044.8|171994.8|172128.1|172039.9|172025.5|171946.8|860
1701277800000|2023-11-29 17:10:00|172045.2|171995.2|172040.3|171990.3|172133.8|172047|172030.7|171951.9|822
1701278100000|2023-11-29 17:15:00|172040.8|171990.8|172118.9|171993.9|172120.1|172008.5|172017.3|171931|782
1701278400000|2023-11-29 17:20:00|172118.6|171993.6|172089|172039|172123|172064.2|172018.5|171968.5|711
1701278700000|2023-11-29 17:25:00|172089.5|172039.5|172161.1|172036.1|172161.1|172077.8|172062.7|171986.7|703
1701279000000|2023-11-29 17:30:00|172161.3|172036.3|172246.4|172196.4|172279.2|172207.6|172152.9|172033.9|759
1701279300000|2023-11-29 17:35:00|172247|172197|172225.5|172175.5|172279.1|172200.9|172218.7|172148.2|655
1701279600000|2023-11-29 17:40:00|172225.1|172175.1|172230.5|172105.5|172290.1|172199.7|172214.3|172100.7|599
1701279900000|2023-11-29 17:45:00|172230.4|172105.4|172201.2|172076.2|172251|172135.6|172162.1|172068.7|720
1701280200000|2023-11-29 17:50:00|172201.9|172076.9|172189.9|172064.9|172224|172099|172172.9|172047.9|665
1701280500000|2023-11-29 17:55:00|172190.1|172065.1|172161.8|172036.8|172192.7|172077|172087|172001.3|737
1701280800000|2023-11-29 18:00:00|172161.9|172036.9|172154.4|172104.4|172170.3|172108.3|172123.7|172035.7|795
1701281100000|2023-11-29 18:05:00|172154.3|172104.3|172204.2|172154.2|172285.4|172192.1|172145.1|172069.4|810
1701281400000|2023-11-29 18:10:00|172204.4|172154.4|172243.4|172118.4|172279.7|172155.3|172178.9|172096.2|639
1701281700000|2023-11-29 18:15:00|172242.6|172117.6|172197.7|172072.7|172264.9|172139.9|172134.4|172009.4|599
1701282000000|2023-11-29 18:20:00|172199.5|172074.5|172236.5|172111.5|172247.7|172148.6|172189.6|172066.7|696
1701282300000|2023-11-29 18:25:00|172236.2|172111.2|172126.9|172001.9|172236.2|172111.2|172126.4|172001.4|718
1701282600000|2023-11-29 18:30:00|172125.4|172000.4|172134.4|172084.4|172162.3|172084.6|172105.5|171999|611
1701282900000|2023-11-29 18:35:00|172135.4|172085.4|172090.8|172040.8|172191.7|172114.9|172089.4|172008.8|716
1701283200000|2023-11-29 18:40:00|172090.6|172040.6|172142.9|172017.9|172143.1|172057.7|172037.6|171938.9|779
1701283500000|2023-11-29 18:45:00|172142.4|172017.4|172078.7|172028.7|172150|172061.9|172077.4|171986.3|732
1701283800000|2023-11-29 18:50:00|172079.7|172029.7|171995.5|171945.5|172082.6|172032.6|171979.5|171929.5|682
1701284100000|2023-11-29 18:55:00|171995.6|171945.6|172052.5|171927.5|172052.5|171974.3|171990.7|171924.8|591
1701284400000|2023-11-29 19:00:00|172050.8|171925.8|172049.8|171999.8|172065.3|172015.3|172012.1|171923.6|616
1701284700000|2023-11-29 19:05:00|172050.1|172000.1|172057.2|172007.2|172098.1|172048.1|172024.3|171974.3|757
1701285000000|2023-11-29 19:10:00|172056.7|172006.7|172222.6|172097.6|172235.2|172110.2|172040|171990|746
1701285300000|2023-11-29 19:15:00|172221.2|172096.2|172205.3|172155.3|172286.5|172161.5|172179.4|172086.8|685
1701285600000|2023-11-29 19:20:00|172205.5|172155.5|172290.1|172240.1|172294.6|172244.6|172204.9|172137.3|638
1701285900000|2023-11-29 19:25:00|172289.6|172239.6|172533.3|172408.3|172539.6|172416.9|172287.1|172237.1|866
1701286200000|2023-11-29 19:30:00|172532.3|172407.3|172632.5|172507.5|172787.6|172685.7|172530|172405|836
1701286500000|2023-11-29 19:35:00|172632.7|172507.7|172741.1|172616.1|172809.5|172721.1|172632.4|172507.4|784
1701286800000|2023-11-29 19:40:00|172741.4|172616.4|172771.4|172646.4|172795.7|172690.1|172716.4|172591.4|771
1701287100000|2023-11-29 19:45:00|172771.5|172646.5|172671.2|172546.2|172774.2|172649.2|172569.9|172476.2|815
1701287400000|2023-11-29 19:50:00|172669.3|172544.3|172533.1|172483.1|172677.5|172552.5|172528.8|172422.9|687
1701287700000|2023-11-29 19:55:00|172531.6|172481.6|172525.4|172475.4|172594.1|172538.8|172455.9|172390.1|757
1701288000000|2023-11-29 20:00:00|172522.4|172472.4|172640.5|172515.5|172640.9|172527.2|172522.1|172456.5|892
1701288300000|2023-11-29 20:05:00|172640.6|172515.6|172679.3|172554.3|172709.2|172632.8|172573.3|172488.5|827
1701288600000|2023-11-29 20:10:00|172678.7|172553.7|172777.1|172652.1|172783.9|172680.5|172676.6|172551.6|812
1701288900000|2023-11-29 20:15:00|172777.3|172652.3|172893|172768|172950.8|172825.8|172776.1|172651.1|933
1701289200000|2023-11-29 20:20:00|172893.2|172768.2|172987|172862|173035.9|172924.8|172893.2|172768.2|853
1701289500000|2023-11-29 20:25:00|172986.4|172861.4|172985.4|172860.4|172991.5|172874.1|172917.1|172830.5|759
1701289800000|2023-11-29 20:30:00|172985|172860|172992.5|172867.5|173060.5|172935.5|172985|172860|828
1701290100000|2023-11-29 20:35:00|172992.1|172867.1|173159.8|173034.8|173178.4|173053.4|172986.7|172861.7|855
1701290400000|2023-11-29 20:40:00|173161|173036|173126.7|173076.7|173181.2|173098.2|173124|173011.5|817
1701290700000|2023-11-29 20:45:00|173127.8|173077.8|173187.6|173062.6|173187.6|173135.6|173106|173044.3|846
1701291000000|2023-11-29 20:50:00|173187|173062|173274.9|173149.9|173290.5|173165.5|173173.7|173048.7|744
1701291300000|2023-11-29 20:55:00|173274.8|173149.8|173198.4|173073.4|173275|173150|173172.9|173063.5|728
1701291600000|2023-11-29 21:00:00|173195.5|173070.5|173098.6|172973.6|173198.3|173073.3|173043.4|172918.4|602
1701291900000|2023-11-29 21:05:00|173128.9|173003.9|173043.8|172918.8|173130.9|173005.9|173041.8|172916.8|417
1701292200000|2023-11-29 21:10:00|173043.6|172918.6|172956.5|172831.5|173043.6|172918.6|172934.8|172809.8|525
1701292500000|2023-11-29 21:15:00|172956.6|172831.6|172940.6|172815.6|172956.6|172831.6|172916.1|172791.1|490
1701292800000|2023-11-29 21:20:00|172940|172815|172905.9|172780.9|172940.5|172815.5|172905.1|172780.1|240
1701293100000|2023-11-29 21:25:00|172905.7|172780.7|172939.2|172814.2|172949.9|172824.9|172888.6|172763.6|299
1701293400000|2023-11-29 21:30:00|172942.7|172817.7|172931.2|172806.2|172980.4|172855.4|172927.4|172802.4|461
1701293700000|2023-11-29 21:35:00|172930.6|172805.6|172901.6|172776.6|172937.8|172812.8|172896.6|172771.6|387
1701294000000|2023-11-29 21:40:00|172901.1|172776.1|172889.9|172764.9|172901.3|172776.3|172879.6|172754.6|404
1701294300000|2023-11-29 21:45:00|172889.7|172764.7|172898.1|172773.1|172912.6|172787.6|172889.7|172764.7|211
1701294600000|2023-11-29 21:50:00|172897.9|172772.9|172900.6|172775.6|172900.6|172775.6|172861.5|172736.5|191
1701294900000|2023-11-29 21:55:00|172899.5|172774.5|172987.5|172677.5|172997|172789.4|172892.3|172656.8|274
1701295200000|2023-11-29 22:00:00|172994.9|172684.9|173089|172779|173091.9|172781.9|172992.6|172682.6|55
1701295500000|2023-11-29 22:05:00|173113.9|172803.9|173131.9|172821.9|173139|172829|173085.9|172775.9|56
1701295800000|2023-11-29 22:10:00|173129.5|172819.5|173038.3|172728.3|173129.5|172819.5|172927.2|172617.2|87
1701296100000|2023-11-29 22:15:00|173038.5|172728.5|173097.8|172787.8|173120.8|172810.8|173038.3|172728.3|148
1701296400000|2023-11-29 22:20:00|173097.9|172787.9|173091|172781|173112.2|172802.2|173072.4|172762.4|77
1701296700000|2023-11-29 22:25:00|173091.3|172781.3|173124|172814|173127.8|172817.8|173090.8|172780.8|84
1701297000000|2023-11-29 22:30:00|173123.2|172813.2|172969.9|172659.9|173128.3|172818.3|172933.1|172623.1|313
1701297300000|2023-11-29 22:35:00|172969.8|172659.8|173007.1|172697.1|173008.6|172698.6|172951.4|172641.4|193
1701297600000|2023-11-29 22:40:00|173007|172697|172967.8|172657.8|173015.1|172705.1|172967.8|172657.8|127
1701297900000|2023-11-29 22:45:00|172966.9|172656.9|172999.5|172689.5|173010.6|172700.6|172910.6|172600.6|209
1701298200000|2023-11-29 22:50:00|172999.7|172689.7|173020.9|172710.9|173033.8|172723.8|172967.9|172657.9|215
1701298500000|2023-11-29 22:55:00|173020.8|172710.8|172957|172647|173041.8|172731.8|172954.6|172644.6|331
1701298800000|2023-11-29 23:00:00|172961.7|172651.7|172939|172814|173089.3|172863.7|172938.5|172643.2|455
1701299100000|2023-11-29 23:05:00|172939.2|172814.2|172932.9|172807.9|172944.8|172819.8|172930.5|172805.5|221
1701299400000|2023-11-29 23:10:00|172932.6|172807.6|172946.5|172821.5|172980.6|172855.6|172932.2|172807.2|275
1701299700000|2023-11-29 23:15:00|172946.7|172821.7|172976.4|172851.4|172981.1|172856.1|172946.3|172821.3|214
1701300000000|2023-11-29 23:20:00|172976.2|172851.2|172977|172852|172980|172855|172974.8|172849.8|154
1701300300000|2023-11-29 23:25:00|172976.9|172851.9|172951.6|172826.6|173012.4|172887.4|172943.8|172818.8|248
1701300600000|2023-11-29 23:30:00|172951.8|172826.8|172988.1|172863.1|172992|172867|172949.8|172824.8|198
1701300900000|2023-11-29 23:35:00|172988|172863|172988.3|172863.3|172992.1|172867.1|172940.4|172815.4|259
1701301200000|2023-11-29 23:40:00|172988.5|172863.5|173043.8|172918.8|173044.7|172919.7|172986.1|172861.1|194
1701301500000|2023-11-29 23:45:00|173043.9|172918.9|173034.8|172909.8|173043.9|172918.9|173027.6|172902.6|176
1701301800000|2023-11-29 23:50:00|173033.1|172908.1|173043.5|172918.5|173044.6|172919.6|173027.1|172902.1|146
1701302100000|2023-11-29 23:55:00|173043.3|172918.3|173035|172910|173043.3|172918.3|173033.9|172908.9|155
1701302400000|2023-11-30 00:00:00|173035.4|172910.4|173011|172886|173040.1|172915.1|173006.7|172881.7|219
1701302700000|2023-11-30 00:05:00|173010.7|172885.7|173034.5|172909.5|173040.1|172915.1|173005.9|172880.9|246
1701303000000|2023-11-30 00:10:00|173034.6|172909.6|172951.2|172826.2|173036.1|172911.1|172951.2|172826.2|257
1701303300000|2023-11-30 00:15:00|172951.3|172826.3|172967.3|172842.3|172987.3|172862.3|172951.3|172826.3|273
1701303600000|2023-11-30 00:20:00|172968|172843|173006.1|172881.1|173006.3|172881.3|172968|172843|208
1701303900000|2023-11-30 00:25:00|173006.3|172881.3|172969|172844|173006.3|172881.3|172965.8|172840.8|193
1701304200000|2023-11-30 00:30:00|172973.7|172848.7|172939.5|172814.5|172973.7|172848.7|172938.7|172813.7|254
1701304500000|2023-11-30 00:35:00|172939.6|172814.6|172941.6|172816.6|172947.5|172822.5|172938.2|172813.2|177
1701304800000|2023-11-30 00:40:00|172941.4|172816.4|172947.1|172822.1|172970.5|172845.5|172941.1|172816.1|209
1701305100000|2023-11-30 00:45:00|172947.3|172822.3|172937.9|172812.9|172947.9|172822.9|172916.2|172791.2|275
1701305400000|2023-11-30 00:50:00|172938.1|172813.1|172915.4|172790.4|172939.7|172814.7|172890.3|172765.3|338
1701305700000|2023-11-30 00:55:00|172915.1|172790.1|172914.9|172789.9|172923.2|172798.2|172882.9|172757.9|375
1701306000000|2023-11-30 01:00:00|172915.1|172790.1|172907.9|172782.9|172945.8|172820.8|172907.8|172782.8|477
1701306300000|2023-11-30 01:05:00|172908.1|172783.1|172936.3|172811.3|172944.4|172819.4|172905.5|172780.5|511
1701306600000|2023-11-30 01:10:00|172936.9|172811.9|172943.6|172818.6|172952.7|172827.7|172934.9|172809.9|323
1701306900000|2023-11-30 01:15:00|172943.2|172818.2|172956.8|172831.8|172978.3|172853.3|172940.1|172815.1|513
1701307200000|2023-11-30 01:20:00|172956.6|172831.6|172934.2|172809.2|172956.6|172831.6|172922.5|172797.5|492
1701307500000|2023-11-30 01:25:00|172933.6|172808.6|172972.3|172847.3|172988|172863|172933.6|172808.6|466
1701307800000|2023-11-30 01:30:00|172972.4|172847.4|172969.9|172844.9|173037.5|172912.5|172968.8|172843.8|683
1701308100000|2023-11-30 01:35:00|172971.1|172846.1|173003.2|172878.2|173032.3|172907.3|172962.1|172837.1|698
1701308400000|2023-11-30 01:40:00|173002.8|172877.8|172954.3|172829.3|173005.5|172880.5|172945.3|172820.3|677
1701308700000|2023-11-30 01:45:00|172953.8|172828.8|172963.5|172838.5|172969.1|172844.1|172933.8|172808.8|776
1701309000000|2023-11-30 01:50:00|172964|172839|173010.7|172885.7|173015.7|172890.7|172959.8|172834.8|622
1701309300000|2023-11-30 01:55:00|173010.3|172885.3|172996.8|172871.8|173013.9|172888.9|172966|172841|579
1701309600000|2023-11-30 02:00:00|173000|172875|172941.5|172816.5|173016.8|172891.8|172939.1|172814.1|465
1701309900000|2023-11-30 02:05:00|172941.6|172816.6|172940.7|172815.7|172948|172823|172934.6|172809.6|437
1701310200000|2023-11-30 02:10:00|172940.5|172815.5|172937.8|172812.8|172958.4|172833.4|172936.2|172811.2|541
1701310500000|2023-11-30 02:15:00|172938.3|172813.3|172944.5|172819.5|172951.4|172826.4|172935.1|172810.1|580
1701310800000|2023-11-30 02:20:00|172944.4|172819.4|172929.4|172804.4|172963.6|172838.6|172929.3|172804.3|432
1701311100000|2023-11-30 02:25:00|172929.3|172804.3|172907.2|172782.2|172929.3|172804.3|172905.1|172780.1|362
1701311400000|2023-11-30 02:30:00|172906.9|172781.9|172903.9|172778.9|172910.8|172785.8|172878.6|172753.6|392
1701311700000|2023-11-30 02:35:00|172903.5|172778.5|172905.8|172780.8|172910.4|172785.4|172886.7|172761.7|416
1701312000000|2023-11-30 02:40:00|172906|172781|172879.6|172754.6|172910.8|172785.8|172879.5|172754.5|502
1701312300000|2023-11-30 02:45:00|172879.3|172754.3|172829.3|172704.3|172880.5|172755.5|172825.6|172700.6|494
1701312600000|2023-11-30 02:50:00|172830.4|172705.4|172844.3|172719.3|172850.5|172725.5|172823.5|172698.5|561
1701312900000|2023-11-30 02:55:00|172844.4|172719.4|172827.9|172702.9|172846.2|172721.2|172823.6|172698.6|374
1701313200000|2023-11-30 03:00:00|172827.2|172702.2|172858.7|172733.7|172859|172734|172827.2|172702.2|425
1701313500000|2023-11-30 03:05:00|172858.9|172733.9|172883.5|172758.5|172887.8|172762.8|172855.4|172730.4|573
1701313800000|2023-11-30 03:10:00|172883.4|172758.4|172896.5|172771.5|172902|172777|172877.5|172752.5|522
1701314100000|2023-11-30 03:15:00|172895.9|172770.9|172897.8|172772.8|172906.3|172781.3|172889.2|172764.2|539
1701314400000|2023-11-30 03:20:00|172898.1|172773.1|172888.9|172763.9|172905.7|172780.7|172888.8|172763.8|583
1701314700000|2023-11-30 03:25:00|172887.8|172762.8|172894.4|172769.4|172905.7|172780.7|172883.1|172758.1|597
1701315000000|2023-11-30 03:30:00|172893.8|172768.8|172888.7|172763.7|172901.5|172776.5|172882.8|172757.8|481
1701315300000|2023-11-30 03:35:00|172888.8|172763.8|172880|172755|172889.1|172764.1|172878.2|172753.2|435
1701315600000|2023-11-30 03:40:00|172880.3|172755.3|172860.6|172735.6|172887.5|172762.5|172859.6|172734.6|488
1701315900000|2023-11-30 03:45:00|172860.1|172735.1|172868.4|172743.4|172873.1|172748.1|172855.5|172730.5|552
1701316200000|2023-11-30 03:50:00|172868.1|172743.1|172866|172741|172871.8|172746.8|172859.9|172734.9|557
1701316500000|2023-11-30 03:55:00|172865.9|172740.9|172823.2|172698.2|172866.4|172741.4|172813.7|172688.7|514
1701316800000|2023-11-30 04:00:00|172821|172696|172814.9|172689.9|172832.7|172707.7|172813.6|172688.6|537
1701317100000|2023-11-30 04:05:00|172814.7|172689.7|172818.3|172693.3|172824.1|172699.1|172798.8|172673.8|555
1701317400000|2023-11-30 04:10:00|172817.7|172692.7|172819|172694|172828.5|172703.5|172816.7|172691.7|410
1701317700000|2023-11-30 04:15:00|172818.7|172693.7|172822.9|172697.9|172826.8|172701.8|172816.1|172691.1|471
1701318000000|2023-11-30 04:20:00|172822.8|172697.8|172812.2|172687.2|172824.1|172699.1|172792.6|172667.6|437
1701318300000|2023-11-30 04:25:00|172812.8|172687.8|172819.1|172694.1|172827.4|172702.4|172812.2|172687.2|494
1701318600000|2023-11-30 04:30:00|172819.4|172694.4|172834.2|172709.2|172847.1|172722.1|172817.4|172692.4|537
1701318900000|2023-11-30 04:35:00|172834|172709|172834.4|172709.4|172843.6|172718.6|172827.5|172702.5|515
1701319200000|2023-11-30 04:40:00|172834.3|172709.3|172829.6|172704.6|172841.5|172716.5|172823.4|172698.4|552
1701319500000|2023-11-30 04:45:00|172829.7|172704.7|172828.6|172703.6|172841.8|172716.8|172825.4|172700.4|505
1701319800000|2023-11-30 04:50:00|172828.5|172703.5|172822.3|172697.3|172830.5|172705.5|172821.5|172696.5|595
1701320100000|2023-11-30 04:55:00|172821.8|172696.8|172826.1|172701.1|172830.8|172705.8|172820|172695|438
1701320400000|2023-11-30 05:00:00|172825.6|172700.6|172827.2|172702.2|172828.6|172703.6|172819.9|172694.9|309
1701320700000|2023-11-30 05:05:00|172827.1|172702.1|172833.3|172708.3|172849.3|172724.3|172826.1|172701.1|545
1701321000000|2023-11-30 05:10:00|172833.5|172708.5|172817.5|172692.5|172840.2|172715.2|172815.2|172690.2|582
1701321300000|2023-11-30 05:15:00|172817.6|172692.6|172820.8|172695.8|172827.7|172702.7|172813|172688|482
1701321600000|2023-11-30 05:20:00|172820.7|172695.7|172852.7|172727.7|172856.1|172731.1|172816.3|172691.3|600
1701321900000|2023-11-30 05:25:00|172852.9|172727.9|172852|172727|172864.1|172739.1|172848.6|172723.6|602
1701322200000|2023-11-30 05:30:00|172852.2|172727.2|172846.9|172721.9|172857.2|172732.2|172844.8|172719.8|410
1701322500000|2023-11-30 05:35:00|172847|172722|172828.4|172703.4|172848.2|172723.2|172826.4|172701.4|272
1701322800000|2023-11-30 05:40:00|172828.7|172703.7|172857.5|172732.5|172859.5|172734.5|172828.6|172703.6|515
1701323100000|2023-11-30 05:45:00|172859.9|172734.9|172855.9|172730.9|172860.6|172735.6|172837.8|172712.8|531
1701323400000|2023-11-30 05:50:00|172855.8|172730.8|172856.4|172731.4|172858.6|172733.6|172844.5|172719.5|602
1701323700000|2023-11-30 05:55:00|172856.3|172731.3|172852.3|172727.3|172858.8|172733.8|172842.6|172717.6|535
1701324000000|2023-11-30 06:00:00|172851.5|172726.5|172823.2|172698.2|172852.8|172727.8|172820.6|172695.6|666
1701324300000|2023-11-30 06:05:00|172822.2|172697.2|172824.5|172699.5|172860.5|172735.5|172814.1|172689.1|609
1701324600000|2023-11-30 06:10:00|172822.2|172697.2|172828.2|172703.2|172855|172730|172821.7|172696.7|570
1701324900000|2023-11-30 06:15:00|172828.3|172703.3|172830.5|172705.5|172834.4|172709.4|172827.2|172702.2|289
1701325200000|2023-11-30 06:20:00|172831|172706|172823.3|172698.3|172831.8|172706.8|172793.2|172668.2|541
1701325500000|2023-11-30 06:25:00|172824.2|172699.2|172820.7|172695.7|172828.8|172703.8|172817.1|172692.1|630
1701325800000|2023-11-30 06:30:00|172818.9|172693.9|172825.9|172700.9|172828.1|172703.1|172815.7|172690.7|629
1701326100000|2023-11-30 06:35:00|172826.1|172701.1|172793.7|172668.7|172826.1|172701.1|172787.7|172662.7|502
1701326400000|2023-11-30 06:40:00|172793.4|172668.4|172801.6|172676.6|172801.6|172676.6|172764.8|172639.8|445
1701326700000|2023-11-30 06:45:00|172801.7|172676.7|172761|172636|172818.1|172693.1|172755|172630|462
1701327000000|2023-11-30 06:50:00|172761.1|172636.1|172782.5|172657.5|172788|172663|172752.5|172627.5|446
1701327300000|2023-11-30 06:55:00|172782.4|172657.4|172723.3|172598.3|172786|172661|172720.2|172595.2|451
1701327600000|2023-11-30 07:00:00|172721.7|172596.7|172689.8|172564.8|172758.5|172633.5|172662.3|172537.3|633
1701327900000|2023-11-30 07:05:00|172689.6|172564.6|172785|172660|172786.7|172661.7|172683.6|172558.6|693
1701328200000|2023-11-30 07:10:00|172786.3|172661.3|172768.6|172643.6|172864.3|172739.3|172765.1|172640.1|650
1701328500000|2023-11-30 07:15:00|172767|172642|172674.8|172549.8|172786.5|172661.5|172674.5|172549.5|597
1701328800000|2023-11-30 07:20:00|172674.7|172549.7|172698.7|172573.7|172725.6|172600.6|172634.2|172509.2|594
1701329100000|2023-11-30 07:25:00|172698.5|172573.5|172760.3|172635.3|172762.3|172637.3|172697.8|172572.8|440
1701329400000|2023-11-30 07:30:00|172760.5|172635.5|172810.8|172685.8|172824.8|172699.8|172759.8|172634.8|621
1701329700000|2023-11-30 07:35:00|172811.1|172686.1|172790.3|172665.3|172811.2|172686.2|172766.9|172641.9|477
1701330000000|2023-11-30 07:40:00|172790.5|172665.5|172840.9|172715.9|172866|172741|172790.3|172665.3|643
1701330300000|2023-11-30 07:45:00|172841.1|172716.1|172897.2|172772.2|172956|172831|172818.1|172693.1|824
1701330600000|2023-11-30 07:50:00|172897.5|172772.5|172869|172744|172897.5|172772.5|172836.8|172711.8|709
1701330900000|2023-11-30 07:55:00|172870|172745|172828.4|172703.4|172890.7|172765.7|172819.5|172694.5|670
1701331200000|2023-11-30 08:00:00|172827.3|172702.3|172771.1|172646.1|172829.5|172704.5|172719|172594|768
1701331500000|2023-11-30 08:05:00|172771.4|172646.4|172961.5|172836.5|172982.9|172857.9|172770.9|172645.9|732
1701331800000|2023-11-30 08:10:00|172961.2|172836.2|173108.4|172983.4|173145.3|173020.3|172961.2|172836.2|795
1701332100000|2023-11-30 08:15:00|173108.8|172983.8|173194.2|173069.2|173194.9|173069.9|173102.4|172977.4|687
1701332400000|2023-11-30 08:20:00|173194.8|173069.8|173308.5|173183.5|173329|173204|173174.3|173049.3|665
1701332700000|2023-11-30 08:25:00|173305.8|173180.8|173319.1|173194.1|173387.9|173262.9|173252.9|173127.9|685
1701333000000|2023-11-30 08:30:00|173326.7|173201.7|173266.5|173141.5|173326.7|173206.4|173219.2|173094.2|746
1701333300000|2023-11-30 08:35:00|173266.4|173141.4|173289.8|173164.8|173292.4|173167.4|173193.7|173068.7|768
1701333600000|2023-11-30 08:40:00|173289.7|173164.7|173547|173422|173577.3|173452.3|173289.3|173164.3|787
1701333900000|2023-11-30 08:45:00|173547.1|173422.1|173915|173790|173922.7|173797.7|173542.4|173417.4|867
1701334200000|2023-11-30 08:50:00|173913.3|173788.3|173896.8|173771.8|173959.7|173834.7|173820.1|173695.1|809
1701334500000|2023-11-30 08:55:00|173893.3|173768.3|173909.4|173784.4|173992.8|173867.8|173854.8|173729.8|729
1701334800000|2023-11-30 09:00:00|173911.1|173786.1|173734.5|173609.5|173919.6|173794.6|173658.3|173533.3|934
1701335100000|2023-11-30 09:05:00|173731|173606|173747.8|173622.8|173783.4|173658.4|173657.6|173532.6|795
1701335400000|2023-11-30 09:10:00|173748.4|173623.4|174021.6|173896.6|174041.8|173916.8|173746.6|173621.6|756
1701335700000|2023-11-30 09:15:00|174021.4|173896.4|174047|173922|174173.3|174048.3|173981.4|173856.4|873
1701336000000|2023-11-30 09:20:00|174047.3|173922.3|174109.8|173984.8|174119.3|173994.3|173955.7|173830.7|823
1701336300000|2023-11-30 09:25:00|174107|173982|174357.7|174232.7|174371.7|174246.7|174083.9|173958.9|867
1701336600000|2023-11-30 09:30:00|174354.3|174229.3|174505.6|174380.6|174556.4|174431.4|174332.7|174207.7|856
1701336900000|2023-11-30 09:35:00|174505.8|174380.8|174461.5|174336.5|174636.2|174511.2|174366.9|174241.9|793
1701337200000|2023-11-30 09:40:00|174461.7|174336.7|174628|174503|174736.1|174611.1|174451.9|174326.9|842
1701337500000|2023-11-30 09:45:00|174627.4|174502.4|174730.8|174605.8|174782.5|174657.5|174623.2|174498.2|822
1701337800000|2023-11-30 09:50:00|174730.6|174605.6|174797|174672|174847|174722|174703.9|174578.9|745
1701338100000|2023-11-30 09:55:00|174796.9|174671.9|174635.8|174510.8|174802.8|174677.8|174628.5|174503.5|762
1701338400000|2023-11-30 10:00:00|174633.3|174508.3|174549.9|174424.9|174634.1|174509.1|174528.3|174403.3|708
1701338700000|2023-11-30 10:05:00|174543.3|174418.3|174564.3|174439.3|174599.4|174474.4|174407.6|174282.6|792
1701339000000|2023-11-30 10:10:00|174564.4|174439.4|174576.4|174451.4|174578.6|174453.6|174450.3|174325.3|645
1701339300000|2023-11-30 10:15:00|174576.2|174451.2|174751.5|174626.5|174757.3|174632.3|174538.5|174413.5|773
1701339600000|2023-11-30 10:20:00|174750.7|174625.7|174767.2|174642.2|174852.7|174727.7|174686|174561|779
1701339900000|2023-11-30 10:25:00|174767.4|174642.4|174748.4|174623.4|174881|174756|174739.4|174614.4|681
1701340200000|2023-11-30 10:30:00|174750.3|174625.3|174588.9|174463.9|174797.8|174672.8|174576.3|174451.3|728
1701340500000|2023-11-30 10:35:00|174589.1|174464.1|174401|174276|174613.3|174488.3|174378.8|174253.8|720
1701340800000|2023-11-30 10:40:00|174403.3|174278.3|174533|174408|174543.6|174418.6|174382|174257|674
1701341100000|2023-11-30 10:45:00|174532.9|174407.9|174499|174374|174532.9|174407.9|174442.7|174317.7|652
1701341400000|2023-11-30 10:50:00|174499.6|174374.6|174551.4|174426.4|174613.9|174488.9|174499.2|174374.2|705
1701341700000|2023-11-30 10:55:00|174551.7|174426.7|174628.8|174503.8|174628.8|174503.8|174545.5|174420.5|630
1701342000000|2023-11-30 11:00:00|174628.3|174503.3|174703.7|174578.7|174737.5|174612.5|174602.2|174477.2|672
1701342300000|2023-11-30 11:05:00|174699.9|174574.9|174814.2|174689.2|174869.1|174744.1|174673.1|174548.1|646
1701342600000|2023-11-30 11:10:00|174814.5|174689.5|174766.8|174641.8|174870.3|174745.3|174715|174590|798
1701342900000|2023-11-30 11:15:00|174766.2|174641.2|174756.9|174631.9|174766.5|174641.5|174680.1|174555.1|757
1701343200000|2023-11-30 11:20:00|174757.3|174632.3|174720.8|174595.8|174866.4|174741.4|174720.3|174595.3|843
1701343500000|2023-11-30 11:25:00|174721.2|174596.2|174604.3|174479.3|174722.5|174597.5|174599.4|174474.4|708
1701343800000|2023-11-30 11:30:00|174604.5|174479.5|174580.5|174455.5|174611.6|174486.6|174530.8|174405.8|622
1701344100000|2023-11-30 11:35:00|174580.6|174455.6|174507.7|174382.7|174580.9|174455.9|174449.6|174324.6|746
1701344400000|2023-11-30 11:40:00|174508.2|174383.2|174483.9|174358.9|174553.1|174428.1|174462.7|174337.7|643
1701344700000|2023-11-30 11:45:00|174484.1|174359.1|174278.2|174153.2|174484.3|174359.3|174267.4|174142.4|777
1701345000000|2023-11-30 11:50:00|174277.6|174152.6|174403.3|174278.3|174427.6|174302.6|174269.4|174144.4|738
1701345300000|2023-11-30 11:55:00|174404.2|174279.2|174444.5|174319.5|174452.7|174327.7|174324.2|174199.2|594
1701345600000|2023-11-30 12:00:00|174443|174318|174140.3|174015.3|174443|174318|174139.8|174014.8|751
1701345900000|2023-11-30 12:05:00|174142.2|174017.2|174323.4|174198.4|174368.1|174243.1|174132.4|174007.4|689
1701346200000|2023-11-30 12:10:00|174321.5|174196.5|174191.8|174066.8|174368.8|174243.8|174162.9|174037.9|804
1701346500000|2023-11-30 12:15:00|174191.3|174066.3|174316.2|174191.2|174321|174196|174141.9|174016.9|860
1701346800000|2023-11-30 12:20:00|174316|174191|174234.6|174109.6|174402.8|174277.8|174187.7|174062.7|859
1701347100000|2023-11-30 12:25:00|174234|174109|174266.1|174141.1|174310.4|174185.4|174174.3|174049.3|862
1701347400000|2023-11-30 12:30:00|174266.4|174141.4|174248.4|174123.4|174337.5|174212.5|174227.6|174102.6|716
1701347700000|2023-11-30 12:35:00|174248.5|174123.5|174023.3|173898.3|174256.3|174131.3|173993.4|173868.4|757
1701348000000|2023-11-30 12:40:00|174026.3|173901.3|174132.3|174007.3|174141.5|174016.5|173957.6|173870.1|858
1701348300000|2023-11-30 12:45:00|174132|174007|174236|174111|174286.3|174161.3|174118.4|173993.4|686
1701348600000|2023-11-30 12:50:00|174235.3|174110.3|174199.7|174074.7|174307.4|174182.4|174133.1|174008.1|752
1701348900000|2023-11-30 12:55:00|174198.6|174073.6|174065.5|173940.5|174210.4|174085.4|174039.4|173914.4|749
1701349200000|2023-11-30 13:00:00|174045.9|173920.9|173978.2|173853.2|174091.2|173966.2|173943.9|173818.9|929
1701349500000|2023-11-30 13:05:00|173977.6|173852.6|174095.7|173970.7|174105.5|173980.5|173941.2|173816.2|894
1701349800000|2023-11-30 13:10:00|174095.3|173970.3|174258.3|174133.3|174298|174173|174075.1|173950.1|862
1701350100000|2023-11-30 13:15:00|174260.9|174135.9|174301.6|174176.6|174353|174228|174245.4|174120.4|838
1701350400000|2023-11-30 13:20:00|174296.6|174171.6|174182.7|174057.7|174379.6|174254.6|174158.7|174033.7|916
1701350700000|2023-11-30 13:25:00|174175.6|174050.6|174177.8|173981.3|174177.8|174050.6|174025.3|173900.3|883
1701351000000|2023-11-30 13:30:00|174161.2|173979.5|174109.1|173984.1|174235.6|174110.6|173821.9|173696.9|1139
1701351300000|2023-11-30 13:35:00|174109.9|173984.9|173802.4|173677.4|174172.8|174047.8|173773.4|173648.4|1103
1701351600000|2023-11-30 13:40:00|173800|173675|173882.9|173757.9|174108.6|173996.9|173792.8|173667.8|1075
1701351900000|2023-11-30 13:45:00|173882.8|173757.8|173953.5|173828.5|173976.1|173851.1|173701.5|173607.9|1026
1701352200000|2023-11-30 13:50:00|173953.1|173828.1|174225.9|174100.9|174253.2|174128.2|173939|173814|1052
1701352500000|2023-11-30 13:55:00|174226.7|174101.7|174280.1|174155.1|174324.8|174199.8|174176.5|174058.9|1059
1701352800000|2023-11-30 14:00:00|174283.6|174158.6|174218.1|174093.1|174409.9|174319|174206.8|174081.8|1106
1701353100000|2023-11-30 14:05:00|174219.8|174094.8|174073.6|173948.6|174291.6|174166.6|174016.2|173937.7|1013
1701353400000|2023-11-30 14:10:00|174073.2|173948.2|174012|173887|174140.9|174027.6|173961.7|173836.7|997
1701353700000|2023-11-30 14:15:00|174011.1|173886.1|174117|173992|174252.9|174163.9|173977.9|173852.9|982
1701354000000|2023-11-30 14:20:00|174112.8|173987.8|174236.4|174111.4|174256.2|174141.6|174044.8|173944.3|947
1701354300000|2023-11-30 14:25:00|174238.5|174113.5|174247.4|174197.4|174350.6|174255.2|174122.1|174037|941
1701354600000|2023-11-30 14:30:00|174252.7|174202.7|174631.6|174506.6|174634.8|174509.8|174252.7|174160.4|1063
1701354900000|2023-11-30 14:35:00|174632.4|174507.4|174779.2|174654.2|174783|174693.7|174605.8|174480.8|886
1701355200000|2023-11-30 14:40:00|174779.8|174654.8|174746.7|174621.7|174899.6|174774.6|174737.7|174618.8|893
1701355500000|2023-11-30 14:45:00|174746.6|174621.6|174839.3|174714.3|175043.5|174918.5|174746|174621|1037
1701355800000|2023-11-30 14:50:00|174842.6|174717.6|174455.1|174330.1|174855.9|174730.9|174417.2|174292.2|1046
1701356100000|2023-11-30 14:55:00|174456.7|174331.7|174538.5|174413.5|174545.2|174420.2|174333.5|174208.5|935
1701356400000|2023-11-30 15:00:00|174538.9|174413.9|174370.9|174245.9|174687.8|174562.8|174344.4|174219.4|1054
1701356700000|2023-11-30 15:05:00|174374.2|174249.2|174308.2|174183.2|174438.7|174313.7|174274.1|174149.1|968
1701357000000|2023-11-30 15:10:00|174309.3|174184.3|174109|173984|174309.3|174184.3|174031.7|173913.1|1032
1701357300000|2023-11-30 15:15:00|174108.2|173983.2|174204.1|174079.1|174212.7|174087.7|174033.7|173908.7|909
1701357600000|2023-11-30 15:20:00|174204|174079|173995.7|173870.7|174262.7|174137.7|173971.1|173846.1|964
1701357900000|2023-11-30 15:25:00|173995.5|173870.5|173936.7|173811.7|174057.5|173932.5|173926.1|173801.1|841
1701358200000|2023-11-30 15:30:00|173938.1|173813.1|173679.1|173554.1|173939.7|173814.7|173673.4|173548.4|997
1701358500000|2023-11-30 15:35:00|173680|173555|173836.2|173711.2|173975.9|173850.9|173629.7|173538.6|914
1701358800000|2023-11-30 15:40:00|173836.6|173711.6|173724.6|173599.6|173899.5|173780.6|173682.9|173557.9|1021
1701359100000|2023-11-30 15:45:00|173723.3|173598.3|173783.3|173658.3|173912.6|173800.4|173717.1|173592.1|1049
1701359400000|2023-11-30 15:50:00|173782.5|173657.5|173787|173662|173849.7|173724.7|173683.5|173580.9|1023
1701359700000|2023-11-30 15:55:00|173786.7|173661.7|173832.1|173707.1|174052.5|173927.5|173709.1|173584.1|1045
1701360000000|2023-11-30 16:00:00|173834.9|173709.9|173553.3|173428.3|173970.4|173845.4|173488.4|173393.3|1081
1701360300000|2023-11-30 16:05:00|173554.9|173429.9|173909.1|173784.1|173938.8|173813.8|173540.1|173418.8|986
1701360600000|2023-11-30 16:10:00|173908.7|173783.7|173831.1|173706.1|173935.1|173810.1|173821.9|173696.9|941
1701360900000|2023-11-30 16:15:00|173831.9|173706.9|173977.3|173852.3|174032.4|173913.9|173822.5|173697.5|923
1701361200000|2023-11-30 16:20:00|173979|173854|173902.3|173777.3|174087.5|173962.5|173834.3|173709.3|981
1701361500000|2023-11-30 16:25:00|173903|173778|173635.5|173510.5|173913.7|173788.7|173607.8|173482.8|923
1701361800000|2023-11-30 16:30:00|173634.4|173509.4|173684|173559|173821.5|173696.5|173604.1|173479.1|961
1701362100000|2023-11-30 16:35:00|173684.2|173559.2|173803.1|173678.1|173870.7|173745.7|173663.2|173538.2|842
1701362400000|2023-11-30 16:40:00|173803.8|173678.8|173818|173693|173840.6|173715.6|173698.3|173573.3|835
1701362700000|2023-11-30 16:45:00|173818.1|173693.1|173723.3|173598.3|173960.4|173835.4|173701.5|173576.5|921
1701363000000|2023-11-30 16:50:00|173729.1|173604.1|173828|173703|173897.7|173772.7|173716.4|173591.4|872
1701363300000|2023-11-30 16:55:00|173826.7|173701.7|173874.5|173749.5|173970.2|173845.2|173824.1|173699.1|847
1701363600000|2023-11-30 17:00:00|173876|173751|173738.1|173613.1|173883.2|173758.2|173723.2|173598.2|893
1701363900000|2023-11-30 17:05:00|173737.8|173612.8|173819.2|173694.2|173836.2|173711.2|173728.5|173603.5|771
1701364200000|2023-11-30 17:10:00|173818.9|173693.9|173675.7|173550.7|173874|173749|173654.6|173529.6|792
1701364500000|2023-11-30 17:15:00|173676.2|173551.2|173727|173602|173751.4|173649.9|173641.7|173516.7|798
1701364800000|2023-11-30 17:20:00|173727.9|173602.9|173887.1|173762.1|173894.2|173769.2|173689.5|173585.1|946
1701365100000|2023-11-30 17:25:00|173886.8|173761.8|174000.3|173875.3|174029.6|173904.6|173701.5|173576.5|942
1701365400000|2023-11-30 17:30:00|174001.6|173876.6|174072.1|173947.1|174075.7|173950.7|173918.3|173822.8|805
1701365700000|2023-11-30 17:35:00|174072.2|173947.2|173986.1|173936.1|174072.2|173947.2|173962.2|173866.6|771
1701366000000|2023-11-30 17:40:00|173986.4|173936.4|173907.6|173782.6|173986.6|173936.6|173902.9|173777.9|725
1701366300000|2023-11-30 17:45:00|173907.9|173782.9|173912.9|173787.9|173937.2|173851.6|173834.7|173723.7|757
1701366600000|2023-11-30 17:50:00|173913.8|173788.8|173977.4|173852.4|174009.1|173900|173901.9|173786.7|625
1701366900000|2023-11-30 17:55:00|173977.5|173852.5|173919|173794|174028.5|173918.5|173880|173787.7|838
1701367200000|2023-11-30 18:00:00|173917.8|173792.8|173906.5|173781.5|173970.4|173866|173834.9|173745.5|771
1701367500000|2023-11-30 18:05:00|173905.4|173780.4|173922.7|173797.7|173979.9|173854.9|173874.2|173771.8|777
1701367800000|2023-11-30 18:10:00|173922.9|173797.9|173890.3|173840.3|173947.1|173848.7|173851.3|173764.8|711
1701368100000|2023-11-30 18:15:00|173890.2|173840.2|173870|173820|173895.4|173845.4|173830.7|173780.7|594
1701368400000|2023-11-30 18:20:00|173871.1|173821.1|173946.7|173821.7|174019.2|173926.5|173870.7|173791.8|712
1701368700000|2023-11-30 18:25:00|173947.6|173822.6|173902.3|173852.3|173960.2|173856.7|173860.8|173735.8|743
1701369000000|2023-11-30 18:30:00|173902.4|173852.4|173956.3|173906.3|173962|173910.1|173850.9|173763.6|786
1701369300000|2023-11-30 18:35:00|173956.2|173906.2|174058.1|174008.1|174063.7|174013.7|173952.1|173880.7|750
1701369600000|2023-11-30 18:40:00|174058.7|174008.7|174308.8|174183.8|174308.8|174200|174050.1|174000.1|774
1701369900000|2023-11-30 18:45:00|174308.5|174183.5|174209.5|174084.5|174396.4|174301.9|174141.4|174042.7|866
1701370200000|2023-11-30 18:50:00|174208.5|174083.5|174185.6|174135.6|174256.2|174188.2|174183.6|174072.5|791
1701370500000|2023-11-30 18:55:00|174185.8|174135.8|174146.6|174021.6|174186.3|174136.3|174112.6|173987.6|812
1701370800000|2023-11-30 19:00:00|174148.2|174023.2|174077.4|173952.4|174163.3|174038.3|173989.8|173902.5|884
1701371100000|2023-11-30 19:05:00|174077.5|173952.5|174052.2|173927.2|174116.1|174005.5|173992.1|173908.6|774
1701371400000|2023-11-30 19:10:00|174046.6|173921.6|173981.3|173931.3|174069.3|174003.8|173950.1|173900.1|712
1701371700000|2023-11-30 19:15:00|173977.9|173927.9|174092.5|173967.5|174122.2|174003.4|173975.1|173918.4|745
1701372000000|2023-11-30 19:20:00|174091.8|173966.8|174027.4|173902.4|174094.4|174003.5|173992.2|173897.6|782
1701372300000|2023-11-30 19:25:00|174027.5|173902.5|174092.7|173967.7|174244|174169.7|174025.6|173900.6|817
1701372600000|2023-11-30 19:30:00|174093.4|173968.4|174095.5|173970.5|174095.5|173975.8|174009.9|173896.9|799
1701372900000|2023-11-30 19:35:00|174096.2|173971.2|174111.2|173986.2|174143.4|174060.5|174046.5|173948.6|802
1701373200000|2023-11-30 19:40:00|174110.9|173985.9|174013|173888|174142.5|174049.7|174012.8|173887.8|700
1701373500000|2023-11-30 19:45:00|174012.9|173887.9|173960|173835|174030.1|173922.3|173938.5|173824.6|762
1701373800000|2023-11-30 19:50:00|173960.2|173835.2|173877.7|173752.7|173966.5|173875.9|173848.1|173750.7|787
1701374100000|2023-11-30 19:55:00|173878.5|173753.5|173939.9|173814.9|173980.3|173893.2|173877.5|173752.5|854
1701374400000|2023-11-30 20:00:00|173939.7|173814.7|173880.8|173830.8|173947.7|173839.8|173873.7|173791.6|627
1701374700000|2023-11-30 20:05:00|173883.2|173833.2|173918.8|173793.8|173941.2|173843.8|173883.2|173789|790
1701375000000|2023-11-30 20:10:00|173919.4|173794.4|173932.6|173807.6|173933.1|173837.7|173882.4|173787.5|650
1701375300000|2023-11-30 20:15:00|173932.8|173807.8|173955.9|173830.9|174012.6|173887.6|173919.4|173794.4|746
1701375600000|2023-11-30 20:20:00|173956|173831|173945.8|173820.8|173964.2|173839.2|173938.1|173813.1|669
1701375900000|2023-11-30 20:25:00|173945|173820|173924.6|173799.6|173977.6|173852.6|173918.3|173793.3|643
1701376200000|2023-11-30 20:30:00|173924.7|173799.7|173893.2|173768.2|173947.2|173857.8|173889.5|173764.5|722
1701376500000|2023-11-30 20:35:00|173893.5|173768.5|173823.3|173698.3|173897.3|173772.3|173795.4|173693.4|678
1701376800000|2023-11-30 20:40:00|173823.5|173698.5|173825.9|173700.9|173829.5|173704.5|173808.9|173683.9|683
1701377100000|2023-11-30 20:45:00|173828.1|173703.1|173796.1|173671.1|173830.8|173705.8|173786.3|173661.3|805
1701377400000|2023-11-30 20:50:00|173796|173671|173733.9|173608.9|173806|173681|173653.3|173557.5|904
1701377700000|2023-11-30 20:55:00|173733.1|173608.1|173698.1|173573.1|173794.6|173696.1|173687|173562|933
1701378000000|2023-11-30 21:00:00|173697.4|173572.4|173749.5|173624.5|173795.4|173670.4|173682.1|173557.1|681
1701378300000|2023-11-30 21:05:00|173749.6|173624.6|173869.2|173744.2|173869.2|173744.2|173749.6|173624.6|561
1701378600000|2023-11-30 21:10:00|173869.1|173744.1|174057.7|173932.7|174057.7|173932.7|173851.3|173726.3|521
1701378900000|2023-11-30 21:15:00|174057.5|173932.5|174021.2|173896.2|174059.6|173934.6|174004.9|173879.9|418
1701379200000|2023-11-30 21:20:00|174021|173896|173972|173847|174053|173928|173956|173831|547
1701379500000|2023-11-30 21:25:00|173972.4|173847.4|174075.2|173950.2|174083.9|173958.9|173965.1|173840.1|430
1701379800000|2023-11-30 21:30:00|174076.5|173951.5|174083|173958|174128.2|174003.2|174074.5|173949.5|624
1701380100000|2023-11-30 21:35:00|174081.1|173956.1|174064.6|173939.6|174082.2|173957.2|174062.1|173937.1|428
1701380400000|2023-11-30 21:40:00|174064.3|173939.3|174036.5|173911.5|174074.8|173949.8|174033.8|173908.8|662
1701380700000|2023-11-30 21:45:00|174039.6|173914.6|173932|173807|174048.3|173923.3|173919.6|173794.6|390
1701381000000|2023-11-30 21:50:00|173932.1|173807.1|173952.2|173827.2|173966.7|173841.7|173932.1|173807.1|356
1701381300000|2023-11-30 21:55:00|173953.1|173828.1|173912.9|173759.8|174003.7|173878.7|173892.3|173759.3|389
1701381600000|2023-11-30 22:00:00|173983|173673|173957.9|173647.9|173985.8|173718.9|173935.1|173625.1|21
1701381900000|2023-11-30 22:05:00|173957.3|173647.3|173935.4|173625.4|173962.6|173652.6|173935.4|173625.4|36
1701382200000|2023-11-30 22:10:00|173922.5|173612.5|173953.8|173643.8|173953.9|173643.9|173888|173578|125
1701382500000|2023-11-30 22:15:00|173932.7|173622.7|173960.8|173650.8|173972.6|173662.6|173932.7|173622.7|168
1701382800000|2023-11-30 22:20:00|173958.4|173648.4|173930.9|173620.9|173980.2|173670.2|173928.6|173618.6|163
1701383100000|2023-11-30 22:25:00|173925.3|173615.3|173953.8|173643.8|173954.2|173644.2|173921|173611|85
1701383400000|2023-11-30 22:30:00|173956|173646|173964.1|173654.1|174004.1|173694.1|173910.4|173600.4|173
1701383700000|2023-11-30 22:35:00|173963.6|173653.6|174013.9|173703.9|174021.8|173711.8|173955.9|173645.9|237
1701384000000|2023-11-30 22:40:00|174014.1|173704.1|173998.1|173688.1|174033.4|173723.4|173961.1|173651.1|246
1701384300000|2023-11-30 22:45:00|174028.4|173718.4|174013.5|173703.5|174077.6|173767.6|174003.6|173693.6|262
1701384600000|2023-11-30 22:50:00|174025.6|173715.6|174040.9|173730.9|174064.2|173754.2|173971.1|173661.1|347
1701384900000|2023-11-30 22:55:00|174040.5|173730.5|174049.8|173758.4|174061.6|173809.4|173919.5|173609.5|506
1701385200000|2023-11-30 23:00:00|174061.3|173751.3|173988|173863|174071|173868.3|173973.8|173708.3|424
1701385500000|2023-11-30 23:05:00|173988.2|173863.2|174020.6|173895.6|174022.7|173897.7|173988|173863|207
1701385800000|2023-11-30 23:10:00|174020.8|173895.8|174022.2|173897.2|174040.9|173915.9|174019.4|173894.4|144
1701386100000|2023-11-30 23:15:00|174022.1|173897.1|174016.6|173891.6|174023.6|173898.6|174014.8|173889.8|156
1701386400000|2023-11-30 23:20:00|174016|173891|174010.8|173885.8|174019.8|173894.8|174004.4|173879.4|201
1701386700000|2023-11-30 23:25:00|174010.2|173885.2|174007.8|173882.8|174013.4|173888.4|174001.4|173876.4|179
1701387000000|2023-11-30 23:30:00|174008.8|173883.8|174039.1|173914.1|174042.5|173917.5|174006.2|173881.2|205
1701387300000|2023-11-30 23:35:00|174039|173914|174006.3|173881.3|174039.7|173914.7|174004.6|173879.6|160
1701387600000|2023-11-30 23:40:00|174007.2|173882.2|173988.3|173863.3|174008|173883|173978.2|173853.2|183
1701387900000|2023-11-30 23:45:00|173988.6|173863.6|173947.2|173822.2|173993.7|173868.7|173947.2|173822.2|148
1701388200000|2023-11-30 23:50:00|173947.4|173822.4|173957.1|173832.1|173958.5|173833.5|173946.4|173821.4|157
1701388500000|2023-11-30 23:55:00|173957.8|173832.8|173956.8|173831.8|173960.4|173835.4|173952.8|173827.8|148
1701388800000|2023-12-01 00:00:00|173956.7|173831.7|173919.8|173794.8|173962.4|173837.4|173919.5|173794.5|288
1701389100000|2023-12-01 00:05:00|173919.7|173794.7|173881.7|173756.7|173928.3|173803.3|173878.3|173753.3|246
1701389400000|2023-12-01 00:10:00|173881.3|173756.3|173844.1|173719.1|173888|173763|173844.1|173719.1|263
1701389700000|2023-12-01 00:15:00|173843.3|173718.3|173829.4|173704.4|173857|173732|173828.5|173703.5|245
1701390000000|2023-12-01 00:20:00|173829.6|173704.6|173826.1|173701.1|173832.1|173707.1|173812.3|173687.3|218
1701390300000|2023-12-01 00:25:00|173826.8|173701.8|173848.5|173723.5|173848.5|173723.5|173815.5|173690.5|196
1701390600000|2023-12-01 00:30:00|173851.3|173726.3|173806|173681|173852.4|173727.4|173805.9|173680.9|221
1701390900000|2023-12-01 00:35:00|173808.8|173683.8|173821|173696|173833.4|173708.4|173806.6|173681.6|254
1701391200000|2023-12-01 00:40:00|173824.1|173699.1|173792.8|173667.8|173835.6|173710.6|173791.8|173666.8|237
1701391500000|2023-12-01 00:45:00|173793.9|173668.9|173797|173672|173805.7|173680.7|173774.8|173649.8|195
1701391800000|2023-12-01 00:50:00|173796.8|173671.8|173797.8|173672.8|173820.6|173695.6|173792.9|173667.9|234
1701392100000|2023-12-01 00:55:00|173797.3|173672.3|173783.2|173658.2|173800.7|173675.7|173777.7|173652.7|294
1701392400000|2023-12-01 01:00:00|173781.5|173656.5|173832.9|173707.9|173835.3|173710.3|173748.1|173623.1|504
1701392700000|2023-12-01 01:05:00|173833.5|173708.5|173797.7|173672.7|173833.6|173708.6|173797.7|173672.7|531
1701393000000|2023-12-01 01:10:00|173793.5|173668.5|173809.5|173684.5|173830.6|173705.6|173777.4|173652.4|541
1701393300000|2023-12-01 01:15:00|173809.6|173684.6|173800.6|173675.6|173822.1|173697.1|173800.1|173675.1|384
1701393600000|2023-12-01 01:20:00|173800.7|173675.7|173844.9|173719.9|173876.5|173751.5|173800.6|173675.6|437
1701393900000|2023-12-01 01:25:00|173845.5|173720.5|173833.7|173708.7|173892.5|173767.5|173825|173700|470
1701394200000|2023-12-01 01:30:00|173833.6|173708.6|173800.3|173675.3|173833.6|173708.6|173794.5|173669.5|602
1701394500000|2023-12-01 01:35:00|173800.1|173675.1|173783.2|173658.2|173802.4|173677.4|173768.3|173643.3|530
1701394800000|2023-12-01 01:40:00|173783.5|173658.5|173768.5|173643.5|173798.3|173673.3|173756.6|173631.6|555
1701395100000|2023-12-01 01:45:00|173768.4|173643.4|173772.5|173647.5|173781.1|173656.1|173740.8|173615.8|505
1701395400000|2023-12-01 01:50:00|173772.7|173647.7|173769.6|173644.6|173773.9|173648.9|173762.9|173637.9|413
1701395700000|2023-12-01 01:55:00|173769.3|173644.3|173760.3|173635.3|173770.7|173645.7|173745.8|173620.8|591
1701396000000|2023-12-01 02:00:00|173760.2|173635.2|173743.2|173618.2|173767.9|173642.9|173736.9|173611.9|390
1701396300000|2023-12-01 02:05:00|173743.4|173618.4|173737.6|173612.6|173768.8|173643.8|173732.6|173607.6|474
1701396600000|2023-12-01 02:10:00|173737.7|173612.7|173770.5|173645.5|173771.6|173646.6|173736.7|173611.7|493
1701396900000|2023-12-01 02:15:00|173770.3|173645.3|173773.4|173648.4|173785|173660|173767.3|173642.3|589
1701397200000|2023-12-01 02:20:00|173773.7|173648.7|173770|173645|173786.3|173661.3|173766.3|173641.3|556
1701397500000|2023-12-01 02:25:00|173771|173646|173771.3|173646.3|173781|173656|173767.3|173642.3|464
1701397800000|2023-12-01 02:30:00|173771.2|173646.2|173737.9|173612.9|173785.5|173660.5|173719.3|173594.3|538
1701398100000|2023-12-01 02:35:00|173737.8|173612.8|173712.2|173587.2|173738.7|173613.7|173707|173582|458
1701398400000|2023-12-01 02:40:00|173712.3|173587.3|173710.5|173585.5|173715.7|173590.7|173707.4|173582.4|461
1701398700000|2023-12-01 02:45:00|173710.6|173585.6|173763.3|173638.3|173766.7|173641.7|173710.6|173585.6|582
1701399000000|2023-12-01 02:50:00|173763.6|173638.6|173768|173643|173788.1|173663.1|173760.6|173635.6|583
1701399300000|2023-12-01 02:55:00|173768.2|173643.2|173767.1|173642.1|173776.5|173651.5|173761.3|173636.3|525
1701399600000|2023-12-01 03:00:00|173766.8|173641.8|173804.6|173679.6|173827.4|173702.4|173760.8|173635.8|564
1701399900000|2023-12-01 03:05:00|173805.1|173680.1|173821.5|173696.5|173822.1|173697.1|173788.4|173663.4|484
1701400200000|2023-12-01 03:10:00|173821.3|173696.3|173794.5|173669.5|173824.4|173699.4|173790.6|173665.6|516
1701400500000|2023-12-01 03:15:00|173794.4|173669.4|173797.1|173672.1|173797.1|173672.1|173788|173663|445
1701400800000|2023-12-01 03:20:00|173798|173673|173820.3|173695.3|173846.2|173721.2|173797.6|173672.6|449
1701401100000|2023-12-01 03:25:00|173819|173694|173823.2|173698.2|173829.1|173704.1|173804|173679|484
1701401400000|2023-12-01 03:30:00|173823|173698|173803.8|173678.8|173828.3|173703.3|173800.5|173675.5|563
1701401700000|2023-12-01 03:35:00|173804.4|173679.4|173855.3|173730.3|173856.6|173731.6|173801.9|173676.9|544
1701402000000|2023-12-01 03:40:00|173855.1|173730.1|173859.6|173734.6|173863.7|173738.7|173824.6|173699.6|419
1701402300000|2023-12-01 03:45:00|173859.5|173734.5|173913.4|173788.4|173914.6|173789.6|173849.4|173724.4|502
1701402600000|2023-12-01 03:50:00|173913.5|173788.5|173906.3|173781.3|173929.1|173804.1|173896.2|173771.2|427
1701402900000|2023-12-01 03:55:00|173906.5|173781.5|173890.8|173765.8|173912.6|173787.6|173885.9|173760.9|492
1701403200000|2023-12-01 04:00:00|173889.9|173764.9|173892.7|173767.7|173898.2|173773.2|173882.8|173757.8|646
1701403500000|2023-12-01 04:05:00|173893|173768|173920.5|173795.5|173925.2|173800.2|173880.3|173755.3|494
1701403800000|2023-12-01 04:10:00|173919.3|173794.3|173894.2|173769.2|173927.2|173802.2|173891.9|173766.9|504
1701404100000|2023-12-01 04:15:00|173894.3|173769.3|173885.9|173760.9|173918.1|173793.1|173884|173759|587
1701404400000|2023-12-01 04:20:00|173885.8|173760.8|173855.8|173730.8|173885.8|173760.8|173852|173727|495
1701404700000|2023-12-01 04:25:00|173855.5|173730.5|173857.4|173732.4|173860.8|173735.8|173852.1|173727.1|369
1701405000000|2023-12-01 04:30:00|173857.6|173732.6|173823.8|173698.8|173860.9|173735.9|173822.1|173697.1|490
1701405300000|2023-12-01 04:35:00|173823.3|173698.3|173844.4|173719.4|173850|173725|173821.3|173696.3|455
1701405600000|2023-12-01 04:40:00|173844.5|173719.5|173830.3|173705.3|173847.9|173722.9|173821.5|173696.5|561
1701405900000|2023-12-01 04:45:00|173828.8|173703.8|173849|173724|173857.1|173732.1|173825.9|173700.9|602
1701406200000|2023-12-01 04:50:00|173847.3|173722.3|173833.6|173708.6|173853.3|173728.3|173830.1|173705.1|442
1701406500000|2023-12-01 04:55:00|173833.4|173708.4|173833.8|173708.8|173836.3|173711.3|173826|173701|503
1701406800000|2023-12-01 05:00:00|173833.5|173708.5|173821.5|173696.5|173836.6|173711.6|173817.1|173692.1|483
1701407100000|2023-12-01 05:05:00|173821.9|173696.9|173876.2|173751.2|173879.4|173754.4|173819.6|173694.6|542
1701407400000|2023-12-01 05:10:00|173874.3|173749.3|173880.6|173755.6|173881.4|173756.4|173839.7|173714.7|445
1701407700000|2023-12-01 05:15:00|173880.7|173755.7|173854.9|173729.9|173891|173766|173851.6|173726.6|548
1701408000000|2023-12-01 05:20:00|173853.7|173728.7|173853.2|173728.2|173870.1|173745.1|173850.1|173725.1|509
1701408300000|2023-12-01 05:25:00|173853.4|173728.4|173853|173728|173865.3|173740.3|173830.1|173705.1|490
1701408600000|2023-12-01 05:30:00|173852.3|173727.3|173795.6|173670.6|173896.1|173771.1|173793.2|173668.2|613
1701408900000|2023-12-01 05:35:00|173795.3|173670.3|173796.2|173671.2|173822.2|173697.2|173766.4|173641.4|550
1701409200000|2023-12-01 05:40:00|173795.3|173670.3|173791.3|173666.3|173822.1|173697.1|173783.3|173658.3|530
1701409500000|2023-12-01 05:45:00|173791.2|173666.2|173793.8|173668.8|173804.9|173679.9|173766.8|173641.8|580
1701409800000|2023-12-01 05:50:00|173793.9|173668.9|173760.6|173635.6|173793.9|173668.9|173752.8|173627.8|536
1701410100000|2023-12-01 05:55:00|173759.9|173634.9|173771.1|173646.1|173772.6|173647.6|173756|173631|533
1701410400000|2023-12-01 06:00:00|173772|173647|173756.2|173631.2|173801|173676|173753.3|173628.3|523
1701410700000|2023-12-01 06:05:00|173756.3|173631.3|173793.6|173668.6|173799.7|173674.7|173750.3|173625.3|484
1701411000000|2023-12-01 06:10:00|173794|173669|173770.9|173645.9|173798.1|173673.1|173770.9|173645.9|566
1701411300000|2023-12-01 06:15:00|173771|173646|173760.8|173635.8|173777|173652|173758.8|173633.8|512
1701411600000|2023-12-01 06:20:00|173760.7|173635.7|173764.8|173639.8|173765.3|173640.3|173755.8|173630.8|501
1701411900000|2023-12-01 06:25:00|173764.9|173639.9|173779.8|173654.8|173783.4|173658.4|173761.9|173636.9|333
1701412200000|2023-12-01 06:30:00|173779.9|173654.9|173791.7|173666.7|173823.1|173698.1|173770.1|173645.1|490
1701412500000|2023-12-01 06:35:00|173791.9|173666.9|173764.5|173639.5|173798.8|173673.8|173760.9|173635.9|317
1701412800000|2023-12-01 06:40:00|173764.6|173639.6|173793.1|173668.1|173794.8|173669.8|173764.6|173639.6|256
1701413100000|2023-12-01 06:45:00|173793|173668|173793|173668|173808.8|173683.8|173787.6|173662.6|202
1701413400000|2023-12-01 06:50:00|173791.8|173666.8|173787.5|173662.5|173793|173668|173779.1|173654.1|251
1701413700000|2023-12-01 06:55:00|173787.6|173662.6|173788.4|173663.4|173791.4|173666.4|173787.4|173662.4|440
1701414000000|2023-12-01 07:00:00|173788|173663|173715.3|173590.3|173812.7|173687.7|173697.1|173572.1|637
1701414300000|2023-12-01 07:05:00|173715.4|173590.4|173757.5|173632.5|173768.5|173643.5|173715.4|173590.4|486
1701414600000|2023-12-01 07:10:00|173757|173632|173754.3|173629.3|173763.9|173638.9|173729.3|173604.3|472
1701414900000|2023-12-01 07:15:00|173754.5|173629.5|173711|173586|173754.5|173629.5|173701|173576|385
1701415200000|2023-12-01 07:20:00|173711.1|173586.1|173716.3|173591.3|173732.5|173607.5|173699.6|173574.6|495
1701415500000|2023-12-01 07:25:00|173716.4|173591.4|173754|173629|173761.3|173636.3|173712.5|173587.5|428
1701415800000|2023-12-01 07:30:00|173754.2|173629.2|173715.7|173590.7|173760.4|173635.4|173700.4|173575.4|560
1701416100000|2023-12-01 07:35:00|173716.4|173591.4|173684.9|173559.9|173716.6|173591.6|173671.4|173546.4|493
1701416400000|2023-12-01 07:40:00|173684.7|173559.7|173643|173518|173684.8|173559.8|173640.1|173515.1|531
1701416700000|2023-12-01 07:45:00|173645.4|173520.4|173639.4|173514.4|173676.4|173551.4|173617|173492|548
1701417000000|2023-12-01 07:50:00|173639.3|173514.3|173683.8|173558.8|173699.1|173574.1|173639.3|173514.3|613
1701417300000|2023-12-01 07:55:00|173680.8|173555.8|173613.5|173488.5|173696.4|173571.4|173611.6|173486.6|576
1701417600000|2023-12-01 08:00:00|173612|173487|173532.3|173407.3|173612|173487|173523.6|173398.6|715
1701417900000|2023-12-01 08:05:00|173537.9|173412.9|173457.7|173332.7|173555.2|173430.2|173412.9|173287.9|718
1701418200000|2023-12-01 08:10:00|173457.5|173332.5|173420.8|173295.8|173464.3|173339.3|173418.6|173293.6|663
1701418500000|2023-12-01 08:15:00|173421.2|173296.2|173305.8|173180.8|173421.6|173296.6|173283.5|173158.5|720
1701418800000|2023-12-01 08:20:00|173305.9|173180.9|173284.6|173159.6|173314.9|173189.9|173281.8|173156.8|577
1701419100000|2023-12-01 08:25:00|173284.9|173159.9|173202.3|173077.3|173292.1|173167.1|173200.6|173075.6|559
1701419400000|2023-12-01 08:30:00|173202.5|173077.5|173216.3|173091.3|173229.2|173104.2|173198.2|173073.2|561
1701419700000|2023-12-01 08:35:00|173216.4|173091.4|173189.2|173064.2|173218.6|173093.6|173166.2|173041.2|590
1701420000000|2023-12-01 08:40:00|173188.9|173063.9|173207.3|173082.3|173249.7|173124.7|173184.6|173059.6|754
1701420300000|2023-12-01 08:45:00|173206.6|173081.6|173102.7|172977.7|173206.6|173081.6|173094.4|172969.4|746
1701420600000|2023-12-01 08:50:00|173102.8|172977.8|173072.3|172947.3|173106.8|172981.8|173061.9|172936.9|697
1701420900000|2023-12-01 08:55:00|173073.6|172948.6|173045.9|172920.9|173115.3|172990.3|173024.3|172899.3|774
1701421200000|2023-12-01 09:00:00|173046.7|172921.7|172903.3|172778.3|173058.8|172933.8|172890.3|172765.3|794
1701421500000|2023-12-01 09:05:00|172903.8|172778.8|172844.8|172719.8|172905.4|172780.4|172823.9|172698.9|692
1701421800000|2023-12-01 09:10:00|172843.1|172718.1|172804.3|172679.3|172863.1|172738.1|172777.6|172652.6|676
1701422100000|2023-12-01 09:15:00|172804.2|172679.2|172702.7|172577.7|172817.5|172692.5|172700.9|172575.9|696
1701422400000|2023-12-01 09:20:00|172703|172578|172656|172531|172703.5|172578.5|172563.9|172438.9|676
1701422700000|2023-12-01 09:25:00|172655.9|172530.9|172629.5|172504.5|172710.5|172585.5|172624.4|172499.4|596
1701423000000|2023-12-01 09:30:00|172630.6|172505.6|172461|172336|172645.8|172520.8|172400.9|172275.9|802
1701423300000|2023-12-01 09:35:00|172460.4|172335.4|172464.5|172339.5|172536.3|172411.3|172433.8|172308.8|813
1701423600000|2023-12-01 09:40:00|172465.1|172340.1|172659.3|172534.3|172664|172539|172413.6|172288.6|672
1701423900000|2023-12-01 09:45:00|172659|172534|172607.2|172482.2|172659|172534|172590.2|172465.2|733
1701424200000|2023-12-01 09:50:00|172605.8|172480.8|172757.2|172632.2|172757.6|172632.6|172534|172409|735
1701424500000|2023-12-01 09:55:00|172745.9|172620.9|172792.9|172667.9|172799.7|172674.7|172688.1|172563.1|735
1701424800000|2023-12-01 10:00:00|172787.9|172662.9|172785.1|172660.1|172898.9|172773.9|172784.3|172659.3|744
1701425100000|2023-12-01 10:05:00|172782.4|172657.4|172788|172663|172812.5|172687.5|172727.2|172602.2|617
1701425400000|2023-12-01 10:10:00|172788.3|172663.3|172963.5|172838.5|172965.7|172840.7|172709.1|172584.1|738
1701425700000|2023-12-01 10:15:00|172961.2|172836.2|172875|172750|172967.5|172842.5|172859.1|172734.1|701
1701426000000|2023-12-01 10:20:00|172873.8|172748.8|172840.5|172715.5|172875.3|172750.3|172800.2|172675.2|673
1701426300000|2023-12-01 10:25:00|172840.2|172715.2|172874.2|172749.2|172884.9|172759.9|172836.1|172711.1|587
1701426600000|2023-12-01 10:30:00|172868.9|172743.9|172938.3|172813.3|172954.3|172829.3|172858|172733|615
1701426900000|2023-12-01 10:35:00|172943.2|172818.2|173059.2|172934.2|173073.7|172948.7|172903.1|172778.1|596
1701427200000|2023-12-01 10:40:00|173059.4|172934.4|173049.9|172924.9|173174.1|173049.1|173004.3|172879.3|745
1701427500000|2023-12-01 10:45:00|173049.2|172924.2|172995.8|172870.8|173067.2|172942.2|172948.7|172823.7|717
1701427800000|2023-12-01 10:50:00|172996.5|172871.5|173015|172890|173030.9|172905.9|172987.3|172862.3|537
1701428100000|2023-12-01 10:55:00|173014.8|172889.8|173001.3|172876.3|173031.1|172906.1|172989.6|172864.6|527
1701428400000|2023-12-01 11:00:00|173002.7|172877.7|172922.2|172797.2|173006.8|172881.8|172906|172781|677
1701428700000|2023-12-01 11:05:00|172922.1|172797.1|173023.5|172898.5|173025.7|172900.7|172869.9|172744.9|646
1701429000000|2023-12-01 11:10:00|173022.5|172897.5|172868|172743|173027.7|172902.7|172863.8|172738.8|590
1701429300000|2023-12-01 11:15:00|172868.2|172743.2|172841.4|172716.4|172885.7|172760.7|172831.1|172706.1|542
1701429600000|2023-12-01 11:20:00|172841.5|172716.5|172841.4|172716.4|172874.8|172749.8|172793.4|172668.4|708
1701429900000|2023-12-01 11:25:00|172841.1|172716.1|172836.9|172711.9|172862.3|172737.3|172802.5|172677.5|660
1701430200000|2023-12-01 11:30:00|172837.1|172712.1|172962.4|172837.4|172973.3|172848.3|172835.5|172710.5|606
1701430500000|2023-12-01 11:35:00|172962.6|172837.6|172895.3|172770.3|172982.7|172857.7|172859.3|172734.3|651
1701430800000|2023-12-01 11:40:00|172894.8|172769.8|172891.6|172766.6|172980.1|172855.1|172880.8|172755.8|637
1701431100000|2023-12-01 11:45:00|172892|172767|172837.5|172712.5|172904|172779|172824.7|172699.7|581
1701431400000|2023-12-01 11:50:00|172837.3|172712.3|172794.5|172669.5|172838|172713|172769.5|172644.5|620
1701431700000|2023-12-01 11:55:00|172794.3|172669.3|172771.1|172646.1|172804|172696.2|172718.3|172593.3|598
1701432000000|2023-12-01 12:00:00|172771.9|172646.9|172735.3|172610.3|172815.6|172690.6|172715.1|172590.1|813
1701432300000|2023-12-01 12:05:00|172735.2|172610.2|172876.9|172751.9|172880.4|172755.4|172676.9|172551.9|689
1701432600000|2023-12-01 12:10:00|172877.7|172752.7|172963.8|172838.8|172972.9|172847.9|172871.3|172746.3|772
1701432900000|2023-12-01 12:15:00|172962.8|172837.8|173018.7|172893.7|173055.3|172930.3|172959.8|172834.8|741
1701433200000|2023-12-01 12:20:00|173018.9|172893.9|173045.1|172920.1|173092.9|172967.9|172930|172805|687
1701433500000|2023-12-01 12:25:00|173044.9|172919.9|173052.3|172927.3|173105.5|172980.5|173021.5|172896.5|692
1701433800000|2023-12-01 12:30:00|173052.4|172927.4|173138.3|173013.3|173141.3|173016.3|173013.7|172888.7|739
1701434100000|2023-12-01 12:35:00|173138.7|173013.7|173239.5|173114.5|173240.4|173115.4|173123|172998|616
1701434400000|2023-12-01 12:40:00|173239.6|173114.6|173269.3|173144.3|173374.6|173249.6|173239.3|173114.3|762
1701434700000|2023-12-01 12:45:00|173270.5|173145.5|173390|173265|173428.8|173303.8|173268.6|173143.6|777
1701435000000|2023-12-01 12:50:00|173384.5|173259.5|173395.1|173270.1|173406|173281|173325.9|173200.9|666
1701435300000|2023-12-01 12:55:00|173396.6|173271.6|173412.3|173287.3|173439.1|173314.1|173386|173261|662
1701435600000|2023-12-01 13:00:00|173414.1|173289.1|173201.9|173076.9|173439.2|173314.2|173149.3|173024.3|870
1701435900000|2023-12-01 13:05:00|173201.6|173076.6|173072.5|172947.5|173229.7|173104.7|173068.9|172943.9|893
1701436200000|2023-12-01 13:10:00|173073.4|172948.4|173106.5|172981.5|173138.1|173027|173002.9|172877.9|863
1701436500000|2023-12-01 13:15:00|173106|172981|172884.7|172759.7|173137|173012|172881.5|172756.5|837
1701436800000|2023-12-01 13:20:00|172886.8|172761.8|172927.7|172802.7|172968.2|172854.2|172795.8|172672.6|897
1701437100000|2023-12-01 13:25:00|172927|172802|172863|172738|172952.7|172827.7|172829.6|172704.6|673
1701437400000|2023-12-01 13:30:00|172864.1|172739.1|173017.7|172892.7|173070.8|172963.2|172799.1|172687|780
1701437700000|2023-12-01 13:35:00|173019.3|172894.3|173033.5|172908.5|173084.9|172959.9|172914.6|172789.6|907
1701438000000|2023-12-01 13:40:00|173022.4|172897.4|173038.3|172913.3|173207.7|173082.7|173019.2|172894.2|947
1701438300000|2023-12-01 13:45:00|173038.1|172913.1|173071.5|172946.5|173141.7|173016.7|172980.5|172855.5|965
1701438600000|2023-12-01 13:50:00|173070.7|172945.7|173014.1|172889.1|173126.6|173001.6|173012.7|172887.7|843
1701438900000|2023-12-01 13:55:00|173010.3|172885.3|173098.9|172973.9|173111|172986|172891.5|172766.5|939
1701439200000|2023-12-01 14:00:00|173102.1|172977.1|172988.7|172863.7|173105.4|172980.4|172972.1|172847.1|838
1701439500000|2023-12-01 14:05:00|172989.2|172864.2|172952.4|172827.4|173003.2|172878.2|172884|172759|810
1701439800000|2023-12-01 14:10:00|172952.2|172827.2|172992.3|172867.3|173007|172882|172909.2|172784.2|727
1701440100000|2023-12-01 14:15:00|172989.1|172864.1|172887.5|172762.5|172989.1|172864.1|172876.7|172751.7|747
1701440400000|2023-12-01 14:20:00|172886.5|172761.5|172768.6|172643.6|172889.4|172764.4|172748.2|172623.2|844
1701440700000|2023-12-01 14:25:00|172766.4|172641.4|172642.8|172592.8|172766.4|172641.4|172639|172518.6|720
1701441000000|2023-12-01 14:30:00|172642.4|172592.4|172776.1|172726.1|172909|172784|172640.5|172553.2|900
1701441300000|2023-12-01 14:35:00|172776.4|172726.4|172874.5|172749.5|172890.6|172765.6|172681.4|172556.4|885
1701441600000|2023-12-01 14:40:00|172874.1|172749.1|172714.4|172589.4|172886.6|172761.6|172713.3|172588.3|814
1701441900000|2023-12-01 14:45:00|172713.3|172588.3|172595.7|172470.7|172757|172632|172595.7|172470.7|913
1701442200000|2023-12-01 14:50:00|172595.5|172470.5|172790.1|172665.1|172833.7|172708.7|172593.7|172468.7|922
1701442500000|2023-12-01 14:55:00|172790.9|172665.9|172606.5|172478.1|172810.4|172685.4|172579.1|172445.6|825
1701442800000|2023-12-01 15:00:00|172598.9|172467.9|172299.3|172174.3|172605.3|172469.7|172218.5|172093.5|1119
1701443100000|2023-12-01 15:05:00|172298.6|172173.6|172138.7|172013.7|172502.5|172377.5|172101.7|171976.7|1076
1701443400000|2023-12-01 15:10:00|172136.8|172011.8|172297.2|172172.2|172309.2|172184.2|172055|171930|1000
1701443700000|2023-12-01 15:15:00|172296.7|172171.7|172304.8|172179.8|172546.4|172421.4|172286.6|172161.6|1052
1701444000000|2023-12-01 15:20:00|172303|172178|172441.4|172316.4|172522.1|172397.1|172268.8|172143.8|1052
1701444300000|2023-12-01 15:25:00|172445.9|172320.9|172537.2|172412.2|172601|172476|172392.1|172267.1|982
1701444600000|2023-12-01 15:30:00|172538.4|172413.4|172513.7|172388.7|172623.5|172498.5|172450.6|172325.6|954
1701444900000|2023-12-01 15:35:00|172514.5|172389.5|172688.6|172563.6|172696.5|172571.5|172395.6|172270.6|896
1701445200000|2023-12-01 15:40:00|172687.9|172562.9|172711.6|172661.6|172793.3|172668.3|172638.8|172513.8|876
1701445500000|2023-12-01 15:45:00|172711.8|172661.8|172757.1|172632.1|172830.2|172705.2|172711.7|172602.1|918
1701445800000|2023-12-01 15:50:00|172757.3|172632.3|172718.1|172593.1|172853.9|172758.6|172630.9|172551.2|945
1701446100000|2023-12-01 15:55:00|172717.7|172592.7|172808|172683|172919.6|172794.6|172717.7|172592.7|909
1701446400000|2023-12-01 16:00:00|172808.1|172683.1|172550.7|172425.7|172943.3|172818.3|172511.2|172386.2|1125
1701446700000|2023-12-01 16:05:00|172564.7|172439.7|172292.4|172167.4|172727.5|172602.5|172204.6|172079.6|1117
1701447000000|2023-12-01 16:10:00|172292.1|172167.1|172030.1|171905.1|172394.1|172269.1|171928|171803|1033
1701447300000|2023-12-01 16:15:00|172036.5|171911.5|172027.7|171902.7|172169.5|172059.1|171997.3|171872.3|1029
1701447600000|2023-12-01 16:20:00|172028|171903|172067.4|171942.4|172223.8|172098.8|172025|171900|1029
1701447900000|2023-12-01 16:25:00|172062.4|171937.4|171945.3|171820.3|172066.3|171941.3|171910.4|171785.4|950
1701448200000|2023-12-01 16:30:00|171951.4|171826.4|172001.8|171876.8|172166.6|172041.6|171932.8|171807.8|1019
1701448500000|2023-12-01 16:35:00|172001.6|171876.6|171975.1|171850.1|172199.2|172074.2|171949.7|171824.7|1033
1701448800000|2023-12-01 16:40:00|171975|171850|171955.9|171830.9|172127.4|172002.4|171948.9|171823.9|1008
1701449100000|2023-12-01 16:45:00|171960.2|171835.2|171942.5|171817.5|172103.2|171978.2|171892.7|171767.7|995
1701449400000|2023-12-01 16:50:00|171943.3|171818.3|172062.1|171937.1|172080.8|171955.8|171909.4|171784.4|1021
1701449700000|2023-12-01 16:55:00|172055.3|171930.3|172147.7|172022.7|172180.6|172055.6|172043.2|171918.2|966
1701450000000|2023-12-01 17:00:00|172146.4|172021.4|172143.6|172018.6|172172.2|172063.5|172055.1|171968.3|1024
1701450300000|2023-12-01 17:05:00|172109.3|172059.3|172081.8|171956.8|172153.8|172066.4|172032.2|171907.2|971
1701450600000|2023-12-01 17:10:00|172083.3|171958.3|171972.6|171847.6|172089.4|171964.4|171917.2|171793.5|889
1701450900000|2023-12-01 17:15:00|171972.5|171847.5|172067.7|172017.7|172137.9|172049.3|171940.9|171842|951
1701451200000|2023-12-01 17:20:00|172066|172016|171980.1|171855.1|172125.3|172042.6|171890.2|171765.2|937
1701451500000|2023-12-01 17:25:00|171980.3|171855.3|172003.7|171953.7|172038.3|171954|171878.6|171784|871
1701451800000|2023-12-01 17:30:00|172002.6|171952.6|171857.6|171732.6|172032.9|171982.9|171853.3|171729.3|935
1701452100000|2023-12-01 17:35:00|171860.9|171735.9|171737.5|171612.5|171884.5|171759.5|171701.4|171576.4|914
1701452400000|2023-12-01 17:40:00|171741.2|171616.2|171728.5|171603.5|171831.3|171711.5|171669.5|171544.5|852
1701452700000|2023-12-01 17:45:00|171729.4|171604.4|171787.6|171662.6|171809.7|171684.7|171697.5|171572.5|860
1701453000000|2023-12-01 17:50:00|171787.5|171662.5|171804.9|171679.9|171839.6|171751.7|171733.7|171645.8|754
1701453300000|2023-12-01 17:55:00|171802.3|171677.3|171845.5|171795.5|171906.9|171807.8|171750.8|171662.7|888
1701453600000|2023-12-01 18:00:00|171845.9|171795.9|171765.2|171715.2|171909.5|171859.5|171755.7|171646.1|920
1701453900000|2023-12-01 18:05:00|171766|171716|172015.2|171890.2|172046.3|171921.3|171764.6|171714.6|928
1701454200000|2023-12-01 18:10:00|172016.1|171891.1|172086.5|171961.5|172195.7|172085.3|171987.6|171881.4|878
1701454500000|2023-12-01 18:15:00|172087.7|171962.7|172053.2|171928.2|172095.6|172008|171991.8|171866.8|852
1701454800000|2023-12-01 18:20:00|172053.9|171928.9|172046.3|171921.3|172090.3|171965.3|171985.7|171892|802
1701455100000|2023-12-01 18:25:00|172046.1|171921.1|171972.8|171847.8|172046.1|171957.6|171878.2|171783.7|860
1701455400000|2023-12-01 18:30:00|171973.5|171848.5|171914.2|171789.2|172014.9|171889.9|171858.6|171733.6|822
1701455700000|2023-12-01 18:35:00|171913.5|171788.5|171978.5|171853.5|172000.5|171905.5|171896.4|171771.4|854
1701456000000|2023-12-01 18:40:00|171978.3|171853.3|171898.6|171773.6|172006.9|171881.9|171890.3|171765.3|887
1701456300000|2023-12-01 18:45:00|171895.9|171770.9|171919.1|171794.1|171930.8|171805.8|171873.3|171748.3|824
1701456600000|2023-12-01 18:50:00|171920|171795|171936.5|171811.5|171977.9|171852.9|171902.6|171777.6|827
1701456900000|2023-12-01 18:55:00|171935.7|171810.7|171988.7|171863.7|171988.7|171863.7|171883.2|171776|580
1701457200000|2023-12-01 19:00:00|171988.9|171863.9|171974.1|171849.1|172015.3|171905.3|171934.7|171832.4|646
1701457500000|2023-12-01 19:05:00|171969.9|171844.9|171959.7|171909.7|172004.8|171911.9|171928.2|171820.8|867
1701457800000|2023-12-01 19:10:00|171959.6|171909.6|171971.5|171846.5|172003.8|171914.5|171918.6|171802.3|743
1701458100000|2023-12-01 19:15:00|171972.2|171847.2|172088.4|171963.4|172093.7|171968.7|171972.2|171847.2|720
1701458400000|2023-12-01 19:20:00|172087|171962|171940.9|171815.9|172088.2|171963.2|171926.7|171801.7|816
1701458700000|2023-12-01 19:25:00|171938.6|171813.6|171932.3|171807.3|172006.9|171913.4|171923|171807.3|846
1701459000000|2023-12-01 19:30:00|171933.1|171808.1|171964.5|171839.5|171977.8|171852.8|171853.9|171728.9|870
1701459300000|2023-12-01 19:35:00|171965.8|171840.8|172006.5|171881.5|172029.3|171904.3|171947.3|171822.3|791
1701459600000|2023-12-01 19:40:00|172009.7|171884.7|172114.9|171989.9|172142.9|172039.3|171999|171874|792
1701459900000|2023-12-01 19:45:00|172114.7|171989.7|171996.4|171871.4|172206|172093.8|171994.2|171869.2|806
1701460200000|2023-12-01 19:50:00|171998.3|171873.3|172022.6|171897.6|172052.2|171927.2|171944.9|171819.9|801
1701460500000|2023-12-01 19:55:00|172022.9|171897.9|172054|172004|172054.6|172004.6|171995.3|171888.4|887
1701460800000|2023-12-01 20:00:00|172048.8|171998.8|172112.5|171987.5|172119.7|172001.3|172015.8|171947.5|751
1701461100000|2023-12-01 20:05:00|172112.4|171987.4|172147.2|172022.2|172180.7|172070.2|172080.2|171965.4|813
1701461400000|2023-12-01 20:10:00|172146.7|172021.7|172054.7|171929.7|172155.4|172030.4|171999.2|171874.2|845
1701461700000|2023-12-01 20:15:00|172054.3|171929.3|172059.9|171934.9|172098.8|171983|172033|171922.1|744
1701462000000|2023-12-01 20:20:00|172056|171931|172059.7|171934.7|172106.9|171981.9|172023.3|171898.3|773
1701462300000|2023-12-01 20:25:00|172058.7|171933.7|172093.2|171968.2|172096.7|171971.7|171957.1|171832.1|818
1701462600000|2023-12-01 20:30:00|172114.4|171989.4|171990.1|171865.1|172154.2|172029.2|171938|171813|782
1701462900000|2023-12-01 20:35:00|171990.5|171865.5|171999.4|171874.4|172028.9|171903.9|171941.5|171816.5|723
1701463200000|2023-12-01 20:40:00|171999.6|171874.6|171975.4|171850.4|172005.9|171880.9|171967.6|171842.6|734
1701463500000|2023-12-01 20:45:00|171976.1|171851.1|172017.7|171892.7|172052.4|171962.3|171958.3|171844.5|786
1701463800000|2023-12-01 20:50:00|172021.7|171896.7|172058.4|171933.4|172059|171934|171985.2|171860.2|785
1701464100000|2023-12-01 20:55:00|172058.3|171933.3|172027.7|171902.7|172058.3|171933.3|171991.5|171866.5|835
1701464400000|2023-12-01 21:00:00|172024.2|171899.2|171970.3|171845.3|172027|171902|171963.3|171838.3|527
1701464700000|2023-12-01 21:05:00|171970.2|171845.2|172056.5|171931.5|172079.1|171954.1|171969.1|171844.1|571
1701465000000|2023-12-01 21:10:00|172056.2|171931.2|172001.9|171876.9|172056.2|171931.2|171981.2|171856.2|547
1701465300000|2023-12-01 21:15:00|172002.3|171877.3|172001|171876|172031.2|171906.2|171999.3|171874.3|386
1701465600000|2023-12-01 21:20:00|172000.9|171875.9|172017.8|171892.8|172017.9|171892.9|171995.7|171870.7|531
1701465900000|2023-12-01 21:25:00|172017.5|171892.5|172019.5|171894.5|172022.1|171897.1|171996.8|171871.8|495
1701466200000|2023-12-01 21:30:00|172019.8|171894.8|172017|171892|172051.6|171926.6|171995.8|171870.8|373
1701466500000|2023-12-01 21:35:00|172013.4|171888.4|171968.7|171843.7|172025.3|171900.3|171958.9|171833.9|554
1701466800000|2023-12-01 21:40:00|171968.9|171843.9|171886.2|171761.2|171973.5|171848.5|171881.6|171756.6|571
1701467100000|2023-12-01 21:45:00|171886.4|171761.4|171963.6|171838.6|171986|171861|171882.3|171744.6|184
1701467400000|2023-12-01 21:50:00|171964.9|171839.9|172014.4|171756.5|172033.3|171849.2|171925.1|171710.5|436
1701467700000|2023-12-01 21:55:00|171999.8|171762.7|172033.7|171723.7|172052.8|171774.1|171995.7|171712.4|352
1701637200000|2023-12-03 21:00:00|172061.3|171706.3|172000.7|171645.7|172061.3|171706.3|172000.7|171645.7|3
1701637500000|2023-12-03 21:05:00|172019.8|171664.8|172061.3|171706.3|172061.3|171706.3|172019.8|171664.8|2
1701637800000|2023-12-03 21:10:00|171973.5|171618.5|172061.3|171706.3|172061.3|171706.3|171973.5|171618.5|2
1701638100000|2023-12-03 21:15:00|171972.5|171617.5|172019.8|171664.8|172061.3|171706.3|171972.5|171617.5|3
1701638400000|2023-12-03 21:20:00|172060.8|171705.8|172061.3|171706.3|172061.3|171706.3|172019.8|171664.8|3
1701638700000|2023-12-03 21:25:00|171971.5|171616.5|171971.5|171616.5|172061.3|171706.3|171971.5|171616.5|3
1701639000000|2023-12-03 21:30:00|171970.5|171615.5|172061.3|171706.3|172061.3|171706.3|171970.5|171615.5|8
1701639900000|2023-12-03 21:45:00|172006.1|171651.1|172061.3|171706.3|172061.3|171706.3|172006.1|171651.1|2
1701640200000|2023-12-03 21:50:00|171947.5|171782.5|171947.5|171782.5|171947.5|171782.5|171947.5|171782.5|1
1701640500000|2023-12-03 21:55:00|172061.3|171706.3|171947.5|171782.5|172061.3|171782.5|171947.5|171706.3|2
1701640800000|2023-12-03 22:00:00|172050.3|171695.3|172041.2|171686.2|172071.1|171716.1|172034.5|171679.5|7
1701641100000|2023-12-03 22:05:00|172049.2|171694.2|172038.4|171683.4|172049.2|171694.2|172038.4|171683.4|2
1701641400000|2023-12-03 22:10:00|172053.1|171698.1|172046.3|171731.3|172079.6|171745.7|172038.4|171698.1|11
1701641700000|2023-12-03 22:15:00|172024.5|171709.5|172033.7|171723.7|172035.7|171725.7|172022|171709.5|9
1701642000000|2023-12-03 22:20:00|172035.6|171725.6|172040.4|171730.4|172040.5|171730.5|172035.3|171725.3|12
1701642300000|2023-12-03 22:25:00|172040.5|171730.5|172035.4|171725.4|172040.6|171730.6|172025.5|171715.5|7
1701642600000|2023-12-03 22:30:00|172035.2|171725.2|172040.9|171730.9|172051.5|171741.5|172034.8|171724.8|17
1701642900000|2023-12-03 22:35:00|172041|171731|172037.2|171727.2|172041|171731|172034.4|171724.4|13
1701643200000|2023-12-03 22:40:00|172036.3|171726.3|172032.9|171722.9|172062.6|171752.6|172032.1|171722.1|36
1701643500000|2023-12-03 22:45:00|172033|171723|172039.8|171729.8|172050.7|171740.7|172033|171723|66
1701643800000|2023-12-03 22:50:00|172039.9|171729.9|172034.7|171724.7|172040.1|171730.1|172034.3|171724.3|25
1701644100000|2023-12-03 22:55:00|172050.8|171740.8|172046.1|171736.1|172052.1|171742.1|172018.9|171708.9|131
1701644400000|2023-12-03 23:00:00|172045.9|171735.9|172017.8|171892.8|172085.1|171957.4|172005.3|171718.3|434
1701644700000|2023-12-03 23:05:00|172018|171893|172053.6|171928.6|172080.3|171955.3|172011.2|171886.2|202
1701645000000|2023-12-03 23:10:00|172053.4|171928.4|171998.4|171873.4|172066.3|171941.3|171993.7|171868.7|237
1701645300000|2023-12-03 23:15:00|171998.6|171873.6|172001.1|171864.3|172007.9|171882.9|171950.5|171825.5|360
1701645600000|2023-12-03 23:20:00|172000.8|171863.9|172014.1|171889.1|172022.5|171889.1|171973.7|171843.9|376
1701645900000|2023-12-03 23:25:00|172007.6|171882.6|171962.2|171835.1|172013.7|171888.7|171945.2|171820.2|323
1701646200000|2023-12-03 23:30:00|171962.4|171835.2|171997.6|171872.6|172016.8|171891.8|171946.6|171821.6|381
1701646500000|2023-12-03 23:35:00|171997.7|171872.7|172010.1|171885.1|172013.4|171888|171997.7|171871.9|115
1701646800000|2023-12-03 23:40:00|171985.3|171860.3|172008.1|171883.1|172018.8|171893.8|171979.7|171854.7|301
1701647100000|2023-12-03 23:45:00|172008.2|171883.2|171986.9|171861.9|172016.7|171891.7|171980.4|171855.4|247
1701647400000|2023-12-03 23:50:00|171986.7|171861.7|172003.1|171878.1|172009.2|171884.2|171979.4|171854.4|233
1701647700000|2023-12-03 23:55:00|172003|171878|172008.2|171883.2|172012|171887|171979.9|171854|248
1701648000000|2023-12-04 00:00:00|172010.3|171885.3|172044.3|171919.3|172046|171921|172007.7|171882.7|351
1701648300000|2023-12-04 00:05:00|172044.1|171919.1|172041.4|171916.4|172047|171922|172037.3|171912.3|265
1701648600000|2023-12-04 00:10:00|172041.2|171916.2|172036.4|171911.4|172043.3|171918.3|172033.8|171908.8|239
1701648900000|2023-12-04 00:15:00|172036.2|171911.2|172071.5|171946.5|172072.1|171947.1|172034.8|171909.8|250
1701649200000|2023-12-04 00:20:00|172071.2|171946.2|172020.1|171895.1|172072.7|171947.7|172015|171890|242
1701649500000|2023-12-04 00:25:00|172019.5|171894.5|172041.5|171916.5|172047.5|171922.5|172015.9|171890.9|223
1701649800000|2023-12-04 00:30:00|172041.3|171916.3|172057.9|171932.9|172058.1|171933.1|172008.9|171883.9|276
1701650100000|2023-12-04 00:35:00|172058.1|171933.1|172088.3|171963.3|172089.8|171964.8|172058.1|171933.1|279
1701650400000|2023-12-04 00:40:00|172088|171963|172044.4|171919.4|172088.8|171963.8|172041.8|171916.8|319
1701650700000|2023-12-04 00:45:00|172044.3|171919.3|172046.4|171921.4|172060.2|171935.2|172043.4|171918.4|440
1701651000000|2023-12-04 00:50:00|172046.2|171921.2|172043.1|171918.1|172049.5|171924.5|172038.5|171913.5|326
1701651300000|2023-12-04 00:55:00|172043|171918|172074.3|171949.3|172075.1|171950.1|172039.2|171914.2|413
1701651600000|2023-12-04 01:00:00|172073.7|171948.7|172098.8|171973.8|172099.3|171974.3|172042.5|171917.5|485
1701651900000|2023-12-04 01:05:00|172098.5|171973.5|172096.6|171971.6|172103.7|171978.7|172091.2|171966.2|376
1701652200000|2023-12-04 01:10:00|172096.4|171971.4|172096.5|171971.5|172100.7|171975.7|172091.9|171966.9|161
1701652500000|2023-12-04 01:15:00|172097.2|171972.2|172071.4|171946.4|172098.3|171973.3|172035.1|171910.1|474
1701652800000|2023-12-04 01:20:00|172071.6|171946.6|172047.8|171922.8|172100.2|171975.2|172043.4|171918.4|556
1701653100000|2023-12-04 01:25:00|172046.8|171921.8|172045.2|171920.2|172055.3|171930.3|172042|171917|305
1701653400000|2023-12-04 01:30:00|172045.3|171920.3|172100.7|171975.7|172119.4|171994.4|172045.2|171920.2|640
1701653700000|2023-12-04 01:35:00|172100.4|171975.4|172112.6|171987.6|172122.3|171997.3|172099.6|171974.6|436
1701654000000|2023-12-04 01:40:00|172111|171986|172068|171943|172119.7|171994.7|172067.8|171942.8|591
1701654300000|2023-12-04 01:45:00|172067.1|171942.1|172036.6|171911.6|172067.7|171942.7|172035.4|171910.4|528
1701654600000|2023-12-04 01:50:00|172036.5|171911.5|172016.5|171891.5|172043.6|171918.6|172015.6|171890.6|381
1701654900000|2023-12-04 01:55:00|172016.4|171891.4|172042.5|171917.5|172050.5|171925.5|172016.4|171891.4|457
1701655200000|2023-12-04 02:00:00|172043.2|171918.2|172078.6|171953.6|172080.7|171955.7|172038.8|171913.8|603
1701655500000|2023-12-04 02:05:00|172078.7|171953.7|172076|171951|172086.6|171961.6|172068.5|171943.5|476
1701655800000|2023-12-04 02:10:00|172075.9|171950.9|172073.1|171948.1|172076.5|171951.5|172063.8|171938.8|436
1701656100000|2023-12-04 02:15:00|172072.5|171947.5|172070.6|171945.6|172076.5|171951.5|172067.5|171942.5|428
1701656400000|2023-12-04 02:20:00|172069.8|171944.8|172073.9|171948.9|172078.1|171953.1|172068.5|171943.5|369
1701656700000|2023-12-04 02:25:00|172073.8|171948.8|172010.8|171885.8|172075.7|171950.7|172010.1|171885.1|541
1701657000000|2023-12-04 02:30:00|172011|171886|172015.7|171890.7|172016.9|171891.9|171996.5|171871.5|593
1701657300000|2023-12-04 02:35:00|172015.8|171890.8|172018.7|171893.7|172043.5|171918.5|172009.5|171884.5|520
1701657600000|2023-12-04 02:40:00|172019.5|171894.5|172026|171901|172034.9|171909.9|172008.3|171883.3|507
1701657900000|2023-12-04 02:45:00|172026.1|171901.1|172060.4|171935.4|172074.4|171949.4|172024.2|171899.2|501
1701658200000|2023-12-04 02:50:00|172060.3|171935.3|172010.3|171885.3|172060.3|171935.3|172004.6|171879.6|543
1701658500000|2023-12-04 02:55:00|172015.6|171890.6|172013.8|171888.8|172019.2|171894.2|171993.3|171868.3|644
1701658800000|2023-12-04 03:00:00|172013.9|171888.9|172004|171879|172028.6|171903.6|172002.7|171877.7|677
1701659100000|2023-12-04 03:05:00|172003.9|171878.9|171981.8|171856.8|172009.8|171884.8|171973.2|171848.2|531
1701659400000|2023-12-04 03:10:00|171981.4|171856.4|172014.6|171889.6|172027.3|171902.3|171964.6|171839.6|514
1701659700000|2023-12-04 03:15:00|172014.9|171889.9|172017.6|171892.6|172020.7|171895.7|172008.9|171883.9|489
1701660000000|2023-12-04 03:20:00|172017.5|171892.5|172045.4|171920.4|172048.6|171923.6|172017.3|171892.3|397
1701660300000|2023-12-04 03:25:00|172045.6|171920.6|172007.5|171882.5|172052|171927|172007.1|171882.1|468
1701660600000|2023-12-04 03:30:00|172007.1|171882.1|172017.7|171892.7|172027.1|171902.1|172004.6|171879.6|563
1701660900000|2023-12-04 03:35:00|172018.1|171893.1|172041.2|171916.2|172049|171924|172010.3|171885.3|655
1701661200000|2023-12-04 03:40:00|172040.9|171915.9|172041.7|171916.7|172048.8|171923.8|172039.1|171914.1|533
1701661500000|2023-12-04 03:45:00|172041.6|171916.6|172070.3|171945.3|172082.3|171957.3|172041.6|171916.6|617
1701661800000|2023-12-04 03:50:00|172070.5|171945.5|172076.2|171951.2|172079.3|171954.3|172041.4|171916.4|612
1701662100000|2023-12-04 03:55:00|172077|171952|172086.4|171961.4|172086.4|171961.4|172067.2|171942.2|483
1701662400000|2023-12-04 04:00:00|172090.8|171965.8|172161|172036|172166|172041|172081.4|171956.4|516
1701662700000|2023-12-04 04:05:00|172160.9|172035.9|172160.2|172035.2|172164.9|172039.9|172152|172027|454
1701663000000|2023-12-04 04:10:00|172159.5|172034.5|172133.9|172008.9|172162.8|172037.8|172128.8|172003.8|461
1701663300000|2023-12-04 04:15:00|172133.4|172008.4|172137.9|172012.9|172141.2|172016.2|172133.1|172008.1|414
1701663600000|2023-12-04 04:20:00|172137.3|172012.3|172132.8|172007.8|172155.2|172030.2|172129.4|172004.4|585
1701663900000|2023-12-04 04:25:00|172132.9|172007.9|172132.5|172007.5|172135.9|172010.9|172129|172004|369
1701664200000|2023-12-04 04:30:00|172132.8|172007.8|172123.3|171998.3|172144.1|172019.1|172119.9|171994.9|440
1701664500000|2023-12-04 04:35:00|172123.2|171998.2|172142.2|172017.2|172144.2|172019.2|172122.2|171997.2|426
1701664800000|2023-12-04 04:40:00|172141.9|172016.9|172119|171994|172143.1|172018.1|172112|171987|395
1701665100000|2023-12-04 04:45:00|172118.9|171993.9|172101.8|171976.8|172124.3|171999.3|172097.2|171972.2|402
1701665400000|2023-12-04 04:50:00|172102.1|171977.1|172108|171983|172115.6|171990.6|172097.4|171972.4|487
1701665700000|2023-12-04 04:55:00|172108.2|171983.2|172107.3|171982.3|172132.1|172007.1|172105.7|171980.7|490
1701666000000|2023-12-04 05:00:00|172108.4|171983.4|172125.2|172000.2|172129.2|172004.2|172105.3|171980.3|587
1701666300000|2023-12-04 05:05:00|172125.4|172000.4|172176.4|172051.4|172176.5|172051.5|172110.9|171985.9|376
1701666600000|2023-12-04 05:10:00|172175.8|172050.8|172130|172005|172177.9|172052.9|172123.8|171998.8|547
1701666900000|2023-12-04 05:15:00|172130.4|172005.4|172165.6|172040.6|172173.2|172048.2|172126.2|172001.2|468
1701667200000|2023-12-04 05:20:00|172166|172041|172165.5|172040.5|172168.2|172043.2|172135.4|172010.4|663
1701667500000|2023-12-04 05:25:00|172165.6|172040.6|172101.4|171976.4|172165.6|172040.6|172101|171976|523
1701667800000|2023-12-04 05:30:00|172102.7|171977.7|172102.5|171977.5|172110|171985|172102|171977|286
1701668100000|2023-12-04 05:35:00|172102.4|171977.4|172077|171952|172105.1|171980.1|172075.3|171950.3|287
1701668400000|2023-12-04 05:40:00|172077.1|171952.1|172076.9|171951.9|172079.5|171954.5|172070.7|171945.7|395
1701668700000|2023-12-04 05:45:00|172076.6|171951.6|172049.4|171924.4|172078.4|171953.4|172047|171922|604
1701669000000|2023-12-04 05:50:00|172047.5|171922.5|172073.1|171948.1|172075.1|171950.1|172047.5|171922.5|655
1701669300000|2023-12-04 05:55:00|172073.3|171948.3|172101.3|171976.3|172107.3|171982.3|172061.7|171936.7|536
1701669600000|2023-12-04 06:00:00|172101.2|171976.2|172083|171958|172103.8|171978.8|172079.1|171954.1|313
1701669900000|2023-12-04 06:05:00|172082.9|171957.9|172052.8|171927.8|172094.3|171969.3|172049.4|171924.4|360
1701670200000|2023-12-04 06:10:00|172052.6|171927.6|172011.1|171886.1|172054.8|171929.8|171994.4|171869.4|384
1701670500000|2023-12-04 06:15:00|172012.7|171887.7|171994.4|171869.4|172013.9|171888.9|171988.9|171863.9|637
1701670800000|2023-12-04 06:20:00|171994.3|171869.3|171979.6|171854.6|172009|171884|171976.8|171851.8|640
1701671100000|2023-12-04 06:25:00|171979.4|171854.4|172007.9|171882.9|172018.2|171893.2|171977.5|171852.5|415
1701671400000|2023-12-04 06:30:00|172007.8|171882.8|172019.9|171894.9|172047.2|171922.2|171999.4|171874.4|305
1701671700000|2023-12-04 06:35:00|172020.1|171895.1|172029.4|171904.4|172031.5|171906.5|172018.4|171893.4|278
1701672000000|2023-12-04 06:40:00|172029.6|171904.6|172087.3|171962.3|172100.8|171975.8|172025.7|171900.7|458
1701672300000|2023-12-04 06:45:00|172087.6|171962.6|172103.3|171978.3|172109.2|171984.2|172078.6|171953.6|500
1701672600000|2023-12-04 06:50:00|172103.7|171978.7|172156.7|172031.7|172175|172050|172103.7|171978.7|513
1701672900000|2023-12-04 06:55:00|172155.8|172030.8|172135.1|172010.1|172184.5|172059.5|172132|172007|585
1701673200000|2023-12-04 07:00:00|172134.9|172009.9|172130.1|172005.1|172134.9|172009.9|172070.5|171945.5|639
1701673500000|2023-12-04 07:05:00|172130.3|172005.3|172133.2|172008.2|172156.9|172031.9|172124.4|171999.4|488
1701673800000|2023-12-04 07:10:00|172153.3|172028.3|172215.2|172090.2|172215.5|172090.5|172149.9|172024.9|532
1701674100000|2023-12-04 07:15:00|172215|172090|172232.3|172107.3|172234.4|172109.4|172185.7|172060.7|530
1701674400000|2023-12-04 07:20:00|172232.2|172107.2|172200|172075|172238.8|172113.8|172196.1|172071.1|466
1701674700000|2023-12-04 07:25:00|172199.8|172074.8|172201.5|172076.5|172202.5|172077.5|172158.3|172033.3|335
1701675000000|2023-12-04 07:30:00|172202|172077|172194.3|172069.3|172226|172101|172170.3|172045.3|571
1701675300000|2023-12-04 07:35:00|172194.8|172069.8|172201.8|172076.8|172224.3|172099.3|172192.2|172067.2|545
1701675600000|2023-12-04 07:40:00|172202.2|172077.2|172460.8|172335.8|172471.1|172346.1|172200|172075|707
1701675900000|2023-12-04 07:45:00|172459.9|172334.9|172467.7|172342.7|172492.9|172367.9|172438.3|172313.3|612
1701676200000|2023-12-04 07:50:00|172467.5|172342.5|172540.2|172415.2|172553.5|172428.5|172463.3|172338.3|665
1701676500000|2023-12-04 07:55:00|172542.5|172417.5|172501.4|172376.4|172555.8|172430.8|172497.6|172372.6|812
1701676800000|2023-12-04 08:00:00|172497.9|172372.9|172516.4|172391.4|172547.9|172422.9|172446.8|172321.8|881
1701677100000|2023-12-04 08:05:00|172516.3|172391.3|172670.6|172545.6|172672.7|172547.7|172516.3|172391.3|818
1701677400000|2023-12-04 08:10:00|172671.1|172546.1|172604.3|172479.3|172671.7|172546.7|172565.2|172440.2|730
1701677700000|2023-12-04 08:15:00|172604.1|172479.1|172561.7|172436.7|172641.1|172516.1|172522.7|172397.7|787
1701678000000|2023-12-04 08:20:00|172562.7|172437.7|172527.1|172402.1|172641.6|172516.6|172520.3|172395.3|736
1701678300000|2023-12-04 08:25:00|172525|172400|172423.3|172298.3|172528.3|172403.3|172408|172283|769
1701678600000|2023-12-04 08:30:00|172423.8|172298.8|172433.7|172308.7|172459.8|172334.8|172412.3|172287.3|741
1701678900000|2023-12-04 08:35:00|172434.5|172309.5|172527.8|172402.8|172535.5|172410.5|172433.7|172308.7|665
1701679200000|2023-12-04 08:40:00|172531.1|172406.1|172562.1|172437.1|172611.3|172486.3|172528|172403|703
1701679500000|2023-12-04 08:45:00|172562|172437|172535.3|172410.3|172615|172490|172470.4|172345.4|695
1701679800000|2023-12-04 08:50:00|172535.1|172410.1|172563.1|172438.1|172585.6|172460.6|172514.4|172389.4|553
1701680100000|2023-12-04 08:55:00|172562.6|172437.6|172562.5|172437.5|172588.9|172463.9|172552.7|172427.7|524
1701680400000|2023-12-04 09:00:00|172561.1|172436.1|172602.9|172477.9|172607.8|172482.8|172537.7|172412.7|653
1701680700000|2023-12-04 09:05:00|172604.6|172479.6|172673.6|172548.6|172677.9|172552.9|172594.3|172469.3|782
1701681000000|2023-12-04 09:10:00|172674|172549|172640.2|172515.2|172678.2|172553.2|172627.5|172502.5|725
1701681300000|2023-12-04 09:15:00|172642.9|172517.9|172503.6|172378.6|172651.2|172526.2|172497.7|172372.7|702
1701681600000|2023-12-04 09:20:00|172504.2|172379.2|172600.9|172475.9|172602.8|172508.7|172499.7|172374.7|713
1701681900000|2023-12-04 09:25:00|172602.1|172477.1|172556.4|172431.4|172651.3|172526.3|172550.5|172425.5|629
1701682200000|2023-12-04 09:30:00|172557|172432|172571.8|172446.8|172592.2|172467.2|172553.4|172428.4|656
1701682500000|2023-12-04 09:35:00|172572.1|172447.1|172572|172447|172615.2|172490.2|172569.2|172444.2|610
1701682800000|2023-12-04 09:40:00|172571.4|172446.4|172557.5|172432.5|172625.6|172500.6|172554.9|172429.9|648
1701683100000|2023-12-04 09:45:00|172557.8|172432.8|172431.7|172306.7|172563|172438|172428.4|172303.4|651
1701683400000|2023-12-04 09:50:00|172431.6|172306.6|172463.4|172338.4|172468.5|172343.5|172346.7|172221.7|616
1701683700000|2023-12-04 09:55:00|172463.2|172338.2|172529.8|172404.8|172545.2|172420.2|172377.7|172252.7|662
1701684000000|2023-12-04 10:00:00|172522.4|172397.4|172552.4|172427.4|172552.9|172427.9|172498.2|172373.2|622
1701684300000|2023-12-04 10:05:00|172552.2|172427.2|172621.8|172496.8|172633.7|172508.7|172548|172423|632
1701684600000|2023-12-04 10:10:00|172622.2|172497.2|172722.3|172597.3|172755.1|172630.1|172622.2|172497.2|649
1701684900000|2023-12-04 10:15:00|172722.2|172597.2|172664.4|172539.4|172741.8|172616.8|172664.4|172539.4|605
1701685200000|2023-12-04 10:20:00|172664|172539|172760.8|172635.8|172776.7|172651.7|172658.5|172533.5|611
1701685500000|2023-12-04 10:25:00|172760.9|172635.9|172763.1|172638.1|172805.3|172680.3|172745.7|172620.7|593
1701685800000|2023-12-04 10:30:00|172762.2|172637.2|172771.5|172646.5|172804.4|172679.4|172747|172622|699
1701686100000|2023-12-04 10:35:00|172771.3|172646.3|172658.6|172533.6|172776.2|172651.2|172610.6|172485.6|643
1701686400000|2023-12-04 10:40:00|172658.8|172533.8|172772.4|172647.4|172779.8|172654.8|172652.5|172527.5|663
1701686700000|2023-12-04 10:45:00|172773.6|172648.6|172746.1|172621.1|172773.6|172648.6|172727.7|172602.7|597
1701687000000|2023-12-04 10:50:00|172746.8|172621.8|172719.9|172594.9|172750.3|172625.3|172698.8|172573.8|607
1701687300000|2023-12-04 10:55:00|172719.8|172594.8|172676.6|172551.6|172720.5|172595.5|172667.5|172542.5|637
1701687600000|2023-12-04 11:00:00|172677|172552|172679.2|172554.2|172698.6|172573.6|172650.1|172525.1|724
1701687900000|2023-12-04 11:05:00|172679.6|172554.6|172713.7|172588.7|172718.2|172593.2|172675.9|172550.9|725
1701688200000|2023-12-04 11:10:00|172713.8|172588.8|172703.5|172578.5|172715|172590|172699.3|172574.3|508
1701688500000|2023-12-04 11:15:00|172700.9|172575.9|172640.1|172515.1|172711.8|172586.8|172635.4|172510.4|595
1701688800000|2023-12-04 11:20:00|172639.9|172514.9|172697.2|172572.2|172708.9|172583.9|172620.1|172495.1|607
1701689100000|2023-12-04 11:25:00|172698.2|172573.2|172638.6|172513.6|172735.2|172610.2|172636.3|172511.3|623
1701689400000|2023-12-04 11:30:00|172638.3|172513.3|172586.1|172461.1|172638.3|172513.3|172552.8|172427.8|605
1701689700000|2023-12-04 11:35:00|172585.5|172460.5|172736.9|172611.9|172738|172613|172585.5|172460.5|660
1701690000000|2023-12-04 11:40:00|172736.6|172611.6|172760.8|172635.8|172770.2|172645.2|172729.4|172604.4|634
1701690300000|2023-12-04 11:45:00|172760.9|172635.9|172790|172665|172829.7|172704.7|172744.5|172619.5|585
1701690600000|2023-12-04 11:50:00|172789.2|172664.2|172877.6|172752.6|172886.5|172761.5|172789.2|172664.2|658
1701690900000|2023-12-04 11:55:00|172876.5|172751.5|172907|172782|172915.9|172790.9|172859.4|172734.4|598
1701691200000|2023-12-04 12:00:00|172906.9|172781.9|172966.8|172841.8|173008.5|172883.5|172874.6|172749.6|712
1701691500000|2023-12-04 12:05:00|172965.3|172840.3|173110|172985|173117.8|172992.8|172965.3|172840.3|788
1701691800000|2023-12-04 12:10:00|173106.7|172981.7|173185.2|173060.2|173227.7|173102.7|173088.6|172963.6|782
1701692100000|2023-12-04 12:15:00|173185.8|173060.8|173236.3|173111.3|173236.3|173111.3|173094.7|172969.7|614
1701692400000|2023-12-04 12:20:00|173234|173109|173100.3|172975.3|173237.1|173112.1|173099.6|172974.6|640
1701692700000|2023-12-04 12:25:00|173099.5|172974.5|172941.2|172816.2|173099.5|172974.5|172940.2|172815.2|738
1701693000000|2023-12-04 12:30:00|172939.8|172814.8|172886.2|172761.2|173009.3|172884.3|172882.6|172757.6|759
1701693300000|2023-12-04 12:35:00|172887.5|172762.5|172916.6|172791.6|172941.5|172816.5|172846.4|172721.4|620
1701693600000|2023-12-04 12:40:00|172917.3|172792.3|172891.4|172766.4|172983.6|172858.6|172867.1|172742.1|669
1701693900000|2023-12-04 12:45:00|172891.6|172766.6|172764.4|172639.4|172910.6|172785.6|172753.5|172628.5|660
1701694200000|2023-12-04 12:50:00|172764.7|172639.7|172776.2|172651.2|172810.8|172685.8|172705.9|172580.9|692
1701694500000|2023-12-04 12:55:00|172776.7|172651.7|172706.3|172581.3|172811.5|172686.5|172688.7|172563.7|663
1701694800000|2023-12-04 13:00:00|172709.3|172584.3|172828.7|172703.7|172832.3|172707.3|172703.7|172578.7|870
1701695100000|2023-12-04 13:05:00|172828.9|172703.9|172714.5|172589.5|172912.9|172824.9|172693.4|172568.4|906
1701695400000|2023-12-04 13:10:00|172713.4|172588.4|172698.5|172573.5|172771.6|172646.6|172680.7|172555.7|800
1701695700000|2023-12-04 13:15:00|172698.8|172573.8|172656.7|172531.7|172699.2|172574.2|172630.1|172505.1|800
1701696000000|2023-12-04 13:20:00|172652.4|172527.4|172775.7|172650.7|172788.1|172663.1|172612.9|172509.8|815
1701696300000|2023-12-04 13:25:00|172777.3|172652.3|172842.3|172717.3|172882.3|172793.4|172738.5|172613.5|961
1701696600000|2023-12-04 13:30:00|172845.7|172720.7|172925.9|172800.9|172985|172860|172838.3|172715.5|929
1701696900000|2023-12-04 13:35:00|172925.6|172800.6|173001.8|172876.8|173054|172936.9|172874.4|172749.4|879
1701697200000|2023-12-04 13:40:00|173001.7|172876.7|172920.7|172795.7|173033.7|172908.7|172882.1|172769.8|869
1701697500000|2023-12-04 13:45:00|172935.2|172810.2|172997|172872|173122|172997.6|172935.2|172810.2|930
1701697800000|2023-12-04 13:50:00|172996.5|172871.5|172820.6|172695.6|173046.2|172921.2|172813.7|172688.7|913
1701698100000|2023-12-04 13:55:00|172821.6|172696.6|172853.8|172728.8|172888.4|172763.4|172800.9|172675.9|893
1701698400000|2023-12-04 14:00:00|172857.5|172732.5|172908.6|172783.6|172939.6|172814.6|172778.6|172653.6|1028
1701698700000|2023-12-04 14:05:00|172909.7|172784.7|172794.5|172669.5|172953.7|172828.7|172782.1|172657.1|974
1701699000000|2023-12-04 14:10:00|172795.9|172670.9|172889.6|172764.6|172905.4|172780.4|172778.5|172653.5|930
1701699300000|2023-12-04 14:15:00|172891.6|172766.6|173005.2|172880.2|173069.3|172944.3|172885.6|172760.6|981
1701699600000|2023-12-04 14:20:00|173003.6|172878.6|172946.6|172821.6|173063.8|172973.7|172890.7|172800.5|940
1701699900000|2023-12-04 14:25:00|172949.1|172824.1|173021.4|172896.4|173040.8|172950.1|172922.1|172819.2|912
1701700200000|2023-12-04 14:30:00|173019.6|172894.6|172825|172775|173026.8|172901.8|172806.8|172710.7|1014
1701700500000|2023-12-04 14:35:00|172825.2|172775.2|172972|172847|172980.4|172860.6|172734.8|172622.1|998
1701700800000|2023-12-04 14:40:00|172972.8|172847.8|173028.4|172903.4|173033.9|172956.9|172905.7|172804.2|972
1701701100000|2023-12-04 14:45:00|173029.3|172904.3|173218.2|173093.2|173239.6|173132.7|172977.3|172904.1|1001
1701701400000|2023-12-04 14:50:00|173215|173090|173205|173080|173333.9|173242.9|173143.5|173018.5|964
1701701700000|2023-12-04 14:55:00|173207.8|173082.8|173239.1|173114.1|173306.5|173181.5|173200.3|173075.3|878
1701702000000|2023-12-04 15:00:00|173244.5|173119.5|173147.8|173022.8|173244.5|173119.5|173071.7|172979.9|1022
1701702300000|2023-12-04 15:05:00|173142.4|173017.4|173189.5|173064.5|173207.8|173129.9|173078.1|172985.5|980
1701702600000|2023-12-04 15:10:00|173189.6|173064.6|173492.4|173367.4|173530.7|173405.7|173169.4|173052.6|969
1701702900000|2023-12-04 15:15:00|173493.4|173368.4|173574.7|173449.7|173583.8|173478.4|173384.2|173301.2|991
1701703200000|2023-12-04 15:20:00|173574.6|173449.6|173707.1|173582.1|173739|173614|173441.4|173379|1039
1701703500000|2023-12-04 15:25:00|173707.3|173582.3|173818.3|173768.3|173926.1|173801.1|173689.1|173564.1|996
1701703800000|2023-12-04 15:30:00|173818|173768|174292.8|174167.8|174305.8|174180.8|173818|173768|1001
1701704100000|2023-12-04 15:35:00|174293.5|174168.5|174154.3|174029.3|174294.9|174169.9|174023.2|173929.5|980
1701704400000|2023-12-04 15:40:00|174152.6|174027.6|174024.8|173899.8|174255.3|174130.3|174023.5|173898.5|942
1701704700000|2023-12-04 15:45:00|174024.9|173899.9|174068.5|173943.5|174074.8|173957.4|173895.3|173770.3|963
1701705000000|2023-12-04 15:50:00|174068.9|173943.9|174066.1|173941.1|174185.4|174101.8|174061.2|173936.2|960
1701705300000|2023-12-04 15:55:00|174084.9|173959.9|174133.8|174083.8|174211.2|174114.1|174019.4|173913.2|971
1701705600000|2023-12-04 16:00:00|174133.5|174083.5|173943|173893|174173.2|174090.1|173923.9|173831.9|965
1701705900000|2023-12-04 16:05:00|173945.4|173895.4|173931.8|173806.8|173989.4|173901|173868.6|173781.7|924
1701706200000|2023-12-04 16:10:00|173930.9|173805.9|173883.3|173758.3|173934.1|173836.3|173825.3|173709.8|866
1701706500000|2023-12-04 16:15:00|173883|173758|173818.7|173693.7|173896.6|173796.5|173769.6|173693.4|836
1701706800000|2023-12-04 16:20:00|173818.6|173693.6|173698|173573|173819.6|173740|173639.4|173549.4|871
1701707100000|2023-12-04 16:25:00|173698.4|173573.4|173845.8|173720.8|173868.4|173743.4|173694.5|173569.5|750
1701707400000|2023-12-04 16:30:00|173846|173721|173954.1|173904.1|174010|173913.8|173845.8|173720.8|921
1701707700000|2023-12-04 16:35:00|173953|173903|173952.2|173827.2|174026.2|173915.3|173929.9|173827.2|809
1701708000000|2023-12-04 16:40:00|173947.7|173822.7|174188.3|174063.3|174190.7|174065.7|173923.3|173800.5|832
1701708300000|2023-12-04 16:45:00|174188.9|174063.9|174269.5|174144.5|174278.8|174153.8|174128.3|174003.3|772
1701708600000|2023-12-04 16:50:00|174269.7|174144.7|174326.9|174201.9|174351.7|174226.7|174108.6|173983.6|817
1701708900000|2023-12-04 16:55:00|174327.3|174202.3|174248|174123|174327.3|174202.3|174222.9|174114.9|815
1701709200000|2023-12-04 17:00:00|174249|174124|174404.3|174279.3|174409.7|174306.3|174204.8|174124|821
1701709500000|2023-12-04 17:05:00|174403.6|174278.6|174456.8|174331.8|174556.5|174431.5|174398.8|174273.8|777
1701709800000|2023-12-04 17:10:00|174456.5|174331.5|174393.9|174268.9|174456.7|174331.7|174291.3|174184.2|845
1701710100000|2023-12-04 17:15:00|174396|174271|174549.9|174424.9|174552.4|174427.4|174331.6|174206.6|891
1701710400000|2023-12-04 17:20:00|174548|174423|174482|174432|174615|174494|174481.8|174383.1|903
1701710700000|2023-12-04 17:25:00|174481.7|174431.7|174559.6|174434.6|174560.2|174474.7|174451.9|174365.8|843
1701711000000|2023-12-04 17:30:00|174581.3|174456.3|174550.8|174500.8|174680.7|174555.7|174538.1|174413.1|857
1701711300000|2023-12-04 17:35:00|174550.9|174500.9|174714.9|174589.9|174855.9|174730.9|174547.4|174475.9|862
1701711600000|2023-12-04 17:40:00|174713.8|174588.8|174677.2|174552.2|174759.7|174661.7|174635.3|174544.4|748
1701711900000|2023-12-04 17:45:00|174675.2|174550.2|174536|174411|174675.2|174550.2|174521.7|174410.8|802
1701712200000|2023-12-04 17:50:00|174536.1|174411.1|174550.8|174500.8|174601.1|174521.2|174497.1|174407.2|712
1701712500000|2023-12-04 17:55:00|174551.7|174501.7|174527.4|174477.4|174635.2|174551.1|174522.8|174442.4|745
1701712800000|2023-12-04 18:00:00|174529.1|174479.1|174625.3|174500.3|174634.7|174551.7|174529.1|174438.8|804
1701713100000|2023-12-04 18:05:00|174625.2|174500.2|174715.8|174590.8|174723.1|174598.1|174573.9|174448.9|746
1701713400000|2023-12-04 18:10:00|174716.5|174591.5|174713.8|174663.8|174792.6|174692|174648.9|174563.7|729
1701713700000|2023-12-04 18:15:00|174714.3|174664.3|174881.7|174756.7|174922.5|174826.7|174709.5|174629|773
1701714000000|2023-12-04 18:20:00|174873.6|174748.6|174893.6|174768.6|174907.3|174811.9|174816.4|174716.5|807
1701714300000|2023-12-04 18:25:00|174894.9|174769.9|174922.2|174797.2|174927.3|174837.5|174817.5|174724.4|825
1701714600000|2023-12-04 18:30:00|174922.4|174797.4|174885.9|174835.9|174962.1|174869.9|174841.6|174780.2|789
1701714900000|2023-12-04 18:35:00|174890.6|174840.6|174752.8|174702.8|174945.3|174867.3|174747.9|174657.2|774
1701715200000|2023-12-04 18:40:00|174752.7|174702.7|174854.5|174729.5|174879.1|174754.1|174746.2|174627.6|733
1701715500000|2023-12-04 18:45:00|174854.6|174729.6|174833.3|174783.3|174877.8|174784.6|174812.9|174687.9|623
1701715800000|2023-12-04 18:50:00|174833|174783|175211.1|175086.1|175254|175129|174833|174783|760
1701716100000|2023-12-04 18:55:00|175211.5|175086.5|175260.8|175135.8|175317.7|175192.7|175186.7|175061.7|733
1701716400000|2023-12-04 19:00:00|175260.6|175135.6|175280.4|175155.4|175311|175186|175220.1|175108.1|745
1701716700000|2023-12-04 19:05:00|175280.2|175155.2|175437.4|175312.4|175450.4|175325.4|175257.4|175132.4|680
1701717000000|2023-12-04 19:10:00|175436.6|175311.6|175191.1|175066.1|175436.6|175311.6|175169.6|175044.6|761
1701717300000|2023-12-04 19:15:00|175191.2|175066.2|175189.4|175064.4|175247.1|175169.5|175109.3|175011|484
1701717600000|2023-12-04 19:20:00|175189.6|175064.6|175286.8|175161.8|175289.8|175164.8|175097.5|174991.4|557
1701717900000|2023-12-04 19:25:00|175287|175162|175240.8|175190.8|175289.8|175196.2|175228.8|175142.1|552
1701718200000|2023-12-04 19:30:00|175240.2|175190.2|175337.5|175212.5|175364.4|175264.6|175224.8|175174.8|442
1701718500000|2023-12-04 19:35:00|175336.7|175211.7|175244.8|175119.8|175340|175223.1|175243.1|175118.1|476
1701718800000|2023-12-04 19:40:00|175244.9|175119.9|175176.8|175051.8|175248.9|175123.9|175156.9|175031.9|341
1701719100000|2023-12-04 19:45:00|175177.4|175052.4|175190.6|175065.6|175240.8|175115.8|175151.9|175026.9|471
1701719400000|2023-12-04 19:50:00|175190.7|175065.7|175180|175055|175204.4|175079.4|175170.1|175045.1|476
1701719700000|2023-12-04 19:55:00|175180.4|175055.4|175021.4|174896.4|175180.4|175055.4|174980.5|174870|587
1701720000000|2023-12-04 20:00:00|175021.2|174896.2|174980.4|174855.4|175104|174979|174941.3|174816.3|722
1701720300000|2023-12-04 20:05:00|174980.5|174855.5|174925.2|174800.2|175026.2|174901.2|174899.8|174774.8|604
1701720600000|2023-12-04 20:10:00|174925.3|174800.3|174974.4|174849.4|174980.8|174886.9|174924|174799|589
1701720900000|2023-12-04 20:15:00|174973.9|174848.9|174953.9|174828.9|175038.8|174913.8|174932.9|174807.9|646
1701721200000|2023-12-04 20:20:00|174953.5|174828.5|174929.5|174804.5|174958.2|174833.2|174928.8|174803.8|607
1701721500000|2023-12-04 20:25:00|174902.5|174777.5|174863.4|174738.4|174914.1|174789.1|174832.8|174707.8|606
1701721800000|2023-12-04 20:30:00|174852.5|174727.5|174751.1|174626.1|174861.7|174736.7|174750.8|174625.8|574
1701722100000|2023-12-04 20:35:00|174752|174627|174752.7|174627.7|174786.8|174661.8|174656.3|174531.3|706
1701722400000|2023-12-04 20:40:00|174750|174625|174692.7|174567.7|174758.8|174654.4|174680.4|174555.4|573
1701722700000|2023-12-04 20:45:00|174692.6|174567.6|174650.2|174525.2|174692.8|174590.2|174632.6|174525.2|472
1701723000000|2023-12-04 20:50:00|174650.3|174525.3|174545.2|174420.2|174651.3|174526.3|174528.2|174403.2|695
1701723300000|2023-12-04 20:55:00|174550.6|174425.6|174748.1|174623.1|174754.4|174629.4|174550.6|174425.6|556
1701723600000|2023-12-04 21:00:00|174745.1|174620.1|174760.8|174635.8|174761.7|174636.7|174722.5|174597.5|423
1701723900000|2023-12-04 21:05:00|174760.9|174635.9|174667.1|174542.1|174760.9|174635.9|174593.7|174468.7|516
1701724200000|2023-12-04 21:10:00|174667|174542|174635.3|174510.3|174670.1|174545.1|174625.5|174500.5|383
1701724500000|2023-12-04 21:15:00|174635.4|174510.4|174579.9|174454.9|174636.2|174511.2|174569.1|174444.1|417
1701724800000|2023-12-04 21:20:00|174580.1|174455.1|174567.3|174442.3|174587.9|174462.9|174548|174423|367
1701725100000|2023-12-04 21:25:00|174567.4|174442.4|174599.7|174474.7|174600|174475|174557.7|174432.7|397
1701725400000|2023-12-04 21:30:00|174601.6|174476.6|174645.3|174520.3|174647.8|174522.8|174601.6|174476.6|309
1701725700000|2023-12-04 21:35:00|174645.4|174520.4|174717.1|174592.1|174717.1|174592.1|174638.9|174513.9|435
1701726000000|2023-12-04 21:40:00|174716.7|174591.7|174731.2|174606.2|174735.6|174610.6|174709.8|174584.8|507
1701726300000|2023-12-04 21:45:00|174733.6|174608.6|174712.6|174587.6|174736.3|174611.3|174712.1|174587.1|399
1701726600000|2023-12-04 21:50:00|174712.7|174587.7|174630.5|174505.5|174718.2|174593.2|174629.4|174504.4|301
1701726900000|2023-12-04 21:55:00|174630.3|174505.3|174730.5|174440.9|174736.9|174535.1|174624.7|174440.9|358
1701727200000|2023-12-04 22:00:00|174733.5|174450.7|174759.8|174449.8|174799.9|174489.9|174722.3|174413.1|60
1701727500000|2023-12-04 22:05:00|174760|174450|174755.5|174452.9|174784|174474|174748|174438|63
1701727800000|2023-12-04 22:10:00|174757.5|174452.8|174768.3|174458.3|174770.7|174473.7|174755.5|174452.8|47
1701728100000|2023-12-04 22:15:00|174767.9|174457.9|174728.8|174489.7|174776.3|174490.9|174728|174455.8|76
1701728400000|2023-12-04 22:20:00|174729.1|174489.8|174774.7|174464.7|174774.7|174490|174721|174464.3|36
1701728700000|2023-12-04 22:25:00|174774.6|174464.6|174842.4|174532.4|174842.4|174532.4|174726.6|174416.6|117
1701729000000|2023-12-04 22:30:00|174854.2|174544.2|174868.4|174558.4|174874.9|174564.9|174830.8|174520.8|162
1701729300000|2023-12-04 22:35:00|174863.6|174553.6|174791.9|174481.9|174871.4|174561.4|174789.4|174479.4|175
1701729600000|2023-12-04 22:40:00|174792|174482|174783.3|174473.3|174809.2|174499.2|174772.1|174462.1|171
1701729900000|2023-12-04 22:45:00|174785|174475|174801.3|174491.3|174832.9|174522.9|174777.2|174467.2|193
1701730200000|2023-12-04 22:50:00|174801.4|174491.4|174803.8|174493.8|174846.7|174536.7|174778.1|174468.1|167
1701730500000|2023-12-04 22:55:00|174803.2|174493.2|174803.7|174493.7|174833.4|174523.4|174785.2|174475.2|147
1701730800000|2023-12-04 23:00:00|174799.6|174489.6|174782|174573.5|174804.6|174600.4|174730.4|174477.8|440
1701731100000|2023-12-04 23:05:00|174782.1|174573.7|174758.3|174633.3|174782.1|174639.1|174752.3|174560.7|259
1701731400000|2023-12-04 23:10:00|174758.4|174633.4|174755.8|174621.6|174785.9|174638.8|174752.4|174577.2|183
1701731700000|2023-12-04 23:15:00|174756|174620.8|174741.9|174598.8|174765.3|174635.4|174728.9|174593.4|287
1701732000000|2023-12-04 23:20:00|174741.7|174598.3|174742.1|174599.8|174767.5|174620.5|174738|174566.8|252
1701732300000|2023-12-04 23:25:00|174741.8|174599.9|174753.4|174628.4|174766.2|174639.1|174741.6|174586.9|233
1701732600000|2023-12-04 23:30:00|174753.6|174628.6|174757.8|174630.1|174772.3|174640.6|174753.6|174618.5|265
1701732900000|2023-12-04 23:35:00|174758.8|174629.1|174779.4|174654.4|174779.9|174654.9|174743.1|174615.5|251
1701733200000|2023-12-04 23:40:00|174779.5|174654.5|174778.5|174653.5|174791.1|174666.1|174772.4|174647.4|152
1701733500000|2023-12-04 23:45:00|174778.3|174653.3|174776.8|174651.8|174781.6|174656.6|174775.1|174650.1|156
1701733800000|2023-12-04 23:50:00|174776.7|174651.7|174734.7|174609.7|174777.2|174652.2|174717.5|174592.5|173
1701734100000|2023-12-04 23:55:00|174734.8|174609.8|174751.5|174626.5|174768.1|174643.1|174731.1|174606.1|224
1701734400000|2023-12-05 00:00:00|174751|174626|174748.3|174623.3|174768.9|174643.9|174747.9|174622.9|297
1701734700000|2023-12-05 00:05:00|174748.5|174623.5|174712.8|174587.8|174750.3|174625.3|174706.8|174581.8|178
1701735000000|2023-12-05 00:10:00|174712.6|174587.6|174749.2|174624.2|174750.6|174625.6|174711|174586|216
1701735300000|2023-12-05 00:15:00|174749.6|174624.6|174750.2|174625.2|174768.3|174643.3|174736.2|174611.2|247
1701735600000|2023-12-05 00:20:00|174749.7|174624.7|174774.6|174649.6|174775.1|174650.1|174748.7|174623.7|196
1701735900000|2023-12-05 00:25:00|174774.7|174649.7|174744.1|174619.1|174779.7|174654.7|174739.4|174614.4|248
1701736200000|2023-12-05 00:30:00|174743.6|174618.6|174745.3|174620.3|174748.9|174623.9|174740.8|174615.8|206
1701736500000|2023-12-05 00:35:00|174745|174620|174657.7|174532.7|174745.3|174620.3|174650|174525|338
1701736800000|2023-12-05 00:40:00|174657.9|174532.9|174715.8|174590.8|174716.4|174591.4|174657.3|174532.3|275
1701737100000|2023-12-05 00:45:00|174715.6|174590.6|174719|174594|174723.1|174598.1|174712.7|174587.7|189
1701737400000|2023-12-05 00:50:00|174719.2|174594.2|174750.9|174625.9|174751.5|174626.5|174717.8|174592.8|266
1701737700000|2023-12-05 00:55:00|174751|174626|174757.2|174632.2|174757.3|174632.3|174748.2|174623.2|282
1701738000000|2023-12-05 01:00:00|174758.2|174633.2|174757.7|174632.7|174777.8|174652.8|174752.4|174627.4|412
1701738300000|2023-12-05 01:05:00|174757.5|174632.5|174744.6|174619.6|174757.5|174632.5|174737.8|174612.8|383
1701738600000|2023-12-05 01:10:00|174743.8|174618.8|174793.1|174668.1|174796.2|174671.2|174742|174617|491
1701738900000|2023-12-05 01:15:00|174793.3|174668.3|174810.2|174685.2|174847.6|174722.6|174792.2|174667.2|371
1701739200000|2023-12-05 01:20:00|174810.7|174685.7|174816.9|174691.9|174820.3|174695.3|174778.9|174653.9|439
1701739500000|2023-12-05 01:25:00|174816.8|174691.8|174843.2|174718.2|174845.3|174720.3|174805.2|174680.2|451
1701739800000|2023-12-05 01:30:00|174844.1|174719.1|174823|174698|174878.1|174753.1|174818.7|174693.7|454
1701740100000|2023-12-05 01:35:00|174822.9|174697.9|174880|174755|174888.2|174763.2|174822.9|174697.9|524
1701740400000|2023-12-05 01:40:00|174880.3|174755.3|174874.9|174749.9|174909.9|174784.9|174866.8|174741.8|323
1701740700000|2023-12-05 01:45:00|174874.8|174749.8|174815|174690|174874.8|174749.8|174809.2|174684.2|411
1701741000000|2023-12-05 01:50:00|174816.8|174691.8|174819.4|174694.4|174820.1|174695.1|174807.7|174682.7|338
1701741300000|2023-12-05 01:55:00|174819.5|174694.5|174818.5|174693.5|174819.5|174694.5|174809.1|174684.1|333
1701741600000|2023-12-05 02:00:00|174818.4|174693.4|174819.1|174694.1|174820.4|174695.4|174815.6|174690.6|323
1701741900000|2023-12-05 02:05:00|174818.9|174693.9|174858.6|174733.6|174874.2|174749.2|174815.8|174690.8|361
1701742200000|2023-12-05 02:10:00|174860|174735|174889.6|174764.6|174907.8|174782.8|174857.6|174732.6|382
1701742500000|2023-12-05 02:15:00|174890.1|174765.1|174888.1|174763.1|174906.9|174781.9|174873.4|174748.4|401
1701742800000|2023-12-05 02:20:00|174887.7|174762.7|174919.6|174794.6|174926.5|174801.5|174878.1|174753.1|381
1701743100000|2023-12-05 02:25:00|174919.4|174794.4|174943.3|174818.3|174960.4|174835.4|174918.7|174793.7|344
1701743400000|2023-12-05 02:30:00|174943.7|174818.7|174977.6|174852.6|174979.3|174854.3|174941.6|174816.6|435
1701743700000|2023-12-05 02:35:00|174977.7|174852.7|174990.9|174865.9|175003.4|174878.4|174943.8|174818.8|340
1701744000000|2023-12-05 02:40:00|174991.6|174866.6|174972.5|174847.5|174997.5|174872.5|174968.6|174843.6|226
1701744300000|2023-12-05 02:45:00|174972.4|174847.4|174949.2|174824.2|174972.6|174847.6|174922.2|174797.2|309
1701744600000|2023-12-05 02:50:00|174949|174824|174959.2|174834.2|174962.9|174837.9|174941|174816|337
1701744900000|2023-12-05 02:55:00|174958.5|174833.5|174957.8|174832.8|174960.8|174835.8|174951|174826|339
1701745200000|2023-12-05 03:00:00|174957.9|174832.9|174960.3|174835.3|174961.8|174836.8|174949.5|174824.5|291
1701745500000|2023-12-05 03:05:00|174960.1|174835.1|174995.5|174870.5|175002.4|174877.4|174958.8|174833.8|348
1701745800000|2023-12-05 03:10:00|174996.5|174871.5|174973.5|174848.5|174998.4|174873.4|174971.5|174846.5|226
1701746100000|2023-12-05 03:15:00|174973.3|174848.3|174974.9|174849.9|174976.9|174851.9|174969.3|174844.3|174
1701746400000|2023-12-05 03:20:00|174975.1|174850.1|174929.6|174804.6|174977.2|174852.2|174924.2|174799.2|254
1701746700000|2023-12-05 03:25:00|174931.9|174806.9|174885.4|174760.4|174931.9|174806.9|174879.3|174754.3|354
1701747000000|2023-12-05 03:30:00|174884.2|174759.2|174949|174824|174974|174849|174873.9|174748.9|556
1701747300000|2023-12-05 03:35:00|174954|174829|174955.9|174830.9|174971.6|174846.6|174936.7|174811.7|399
1701747600000|2023-12-05 03:40:00|174955.8|174830.8|174998.4|174873.4|175009|174884|174955.8|174830.8|484
1701747900000|2023-12-05 03:45:00|174998.3|174873.3|174970.7|174845.7|174998.4|174873.4|174960.8|174835.8|368
1701748200000|2023-12-05 03:50:00|174971.1|174846.1|174968.2|174843.2|174972|174847|174937.7|174812.7|415
1701748500000|2023-12-05 03:55:00|174968|174843|174913.1|174788.1|174968|174843|174910.7|174785.7|438
1701748800000|2023-12-05 04:00:00|174914.8|174789.8|174908.9|174783.9|174921.6|174796.6|174900.3|174775.3|419
1701749100000|2023-12-05 04:05:00|174909.2|174784.2|174912.3|174787.3|174926.7|174801.7|174908.5|174783.5|343
1701749400000|2023-12-05 04:10:00|174912.2|174787.2|174912|174787|174913.6|174788.6|174904.1|174779.1|459
1701749700000|2023-12-05 04:15:00|174911.6|174786.6|174913.5|174788.5|174917.8|174792.8|174909.6|174784.6|431
1701750000000|2023-12-05 04:20:00|174913.4|174788.4|174937.4|174812.4|174940.1|174815.1|174909.4|174784.4|418
1701750300000|2023-12-05 04:25:00|174937.3|174812.3|174932.5|174807.5|174942.6|174817.6|174930.4|174805.4|379
1701750600000|2023-12-05 04:30:00|174932.4|174807.4|174910.9|174785.9|174935.4|174810.4|174904.3|174779.3|437
1701750900000|2023-12-05 04:35:00|174910.8|174785.8|174871.6|174746.6|174912|174787|174867.2|174742.2|390
1701751200000|2023-12-05 04:40:00|174871.7|174746.7|174933|174808|174935.1|174810.1|174867.3|174742.3|401
1701751500000|2023-12-05 04:45:00|174932.6|174807.6|174950.8|174825.8|174971.2|174846.2|174931.6|174806.6|304
1701751800000|2023-12-05 04:50:00|174949.5|174824.5|174941.8|174816.8|174949.5|174824.5|174938.6|174813.6|266
1701752100000|2023-12-05 04:55:00|174941.9|174816.9|174966.9|174841.9|174970.2|174845.2|174941.5|174816.5|467
1701752400000|2023-12-05 05:00:00|174967.3|174842.3|174957.2|174832.2|174968.1|174843.1|174942.4|174817.4|447
1701752700000|2023-12-05 05:05:00|174957|174832|174902.7|174777.7|174957.2|174832.2|174889.3|174764.3|573
1701753000000|2023-12-05 05:10:00|174902.5|174777.5|174910.4|174785.4|174911.7|174786.7|174853.7|174728.7|463
1701753300000|2023-12-05 05:15:00|174910|174785|174934.4|174809.4|174941.2|174816.2|174909.5|174784.5|398
1701753600000|2023-12-05 05:20:00|174933.7|174808.7|174971.3|174846.3|174971.9|174846.9|174914.4|174789.4|473
1701753900000|2023-12-05 05:25:00|174971.5|174846.5|174948|174823|174982.9|174857.9|174942.7|174817.7|447
1701754200000|2023-12-05 05:30:00|174950.6|174825.6|174965.1|174840.1|174973.8|174848.8|174937.2|174812.2|486
1701754500000|2023-12-05 05:35:00|174966.2|174841.2|174943|174818|174970.1|174845.1|174938.3|174813.3|430
1701754800000|2023-12-05 05:40:00|174942.5|174817.5|174911.9|174786.9|174951.8|174826.8|174905.8|174780.8|486
1701755100000|2023-12-05 05:45:00|174912|174787|174878.4|174753.4|174913.8|174788.8|174875|174750|451
1701755400000|2023-12-05 05:50:00|174878.3|174753.3|174911.1|174786.1|174915.3|174790.3|174875.6|174750.6|491
1701755700000|2023-12-05 05:55:00|174908.3|174783.3|174903.9|174778.9|174910.1|174785.1|174900.8|174775.8|407
1701756000000|2023-12-05 06:00:00|174902|174777|174899.3|174774.3|174911.7|174786.7|174895.8|174770.8|563
1701756300000|2023-12-05 06:05:00|174899.4|174774.4|174935.2|174810.2|174964.7|174839.7|174887.4|174762.4|533
1701756600000|2023-12-05 06:10:00|174934.8|174809.8|174847.1|174722.1|174936.7|174811.7|174844.1|174719.1|422
1701756900000|2023-12-05 06:15:00|174848.7|174723.7|174872.1|174747.1|174874.1|174749.1|174806.2|174681.2|721
1701757200000|2023-12-05 06:20:00|174873.2|174748.2|174869.5|174744.5|174878.4|174753.4|174850|174725|614
1701757500000|2023-12-05 06:25:00|174869.3|174744.3|174874.6|174749.6|174876.5|174751.5|174854.9|174729.9|552
1701757800000|2023-12-05 06:30:00|174874.1|174749.1|174882.2|174757.2|174939.9|174814.9|174873.1|174748.1|612
1701758100000|2023-12-05 06:35:00|174881.9|174756.9|174912.3|174787.3|174915.7|174790.7|174881.9|174756.9|383
1701758400000|2023-12-05 06:40:00|174911.4|174786.4|174899.6|174774.6|174915.5|174790.5|174881.1|174756.1|367
1701758700000|2023-12-05 06:45:00|174899.8|174774.8|174920.8|174795.8|174971.7|174846.7|174898.1|174773.1|557
1701759000000|2023-12-05 06:50:00|174921.7|174796.7|174908.3|174783.3|174937.5|174812.5|174905.3|174780.3|382
1701759300000|2023-12-05 06:55:00|174908.5|174783.5|174909.9|174784.9|174918.4|174793.4|174902.9|174777.9|494
1701759600000|2023-12-05 07:00:00|174907.2|174782.2|174926.6|174801.6|174969.8|174844.8|174899.2|174774.2|621
1701759900000|2023-12-05 07:05:00|174926.7|174801.7|175042.9|174917.9|175055.3|174930.3|174926.7|174801.7|589
1701760200000|2023-12-05 07:10:00|175042.8|174917.8|175042.6|174917.6|175102.7|174977.7|175026.2|174901.2|543
1701760500000|2023-12-05 07:15:00|175043.5|174918.5|175193.1|175068.1|175197.3|175072.3|175043.4|174918.4|657
1701760800000|2023-12-05 07:20:00|175193|175068|175262.7|175137.7|175281.4|175156.4|175176.7|175051.7|681
1701761100000|2023-12-05 07:25:00|175262.8|175137.8|175415|175290|175474.3|175349.3|175248.1|175123.1|700
1701761400000|2023-12-05 07:30:00|175435.2|175310.2|175417.1|175292.1|175439.2|175314.2|175338|175213|735
1701761700000|2023-12-05 07:35:00|175418.7|175293.7|175607.4|175482.4|175631.3|175506.3|175418.1|175293.1|750
1701762000000|2023-12-05 07:40:00|175607|175482|175585.7|175460.7|175638.3|175513.3|175543.1|175418.1|627
1701762300000|2023-12-05 07:45:00|175571|175446|175597.4|175472.4|175603.3|175478.3|175564.6|175439.6|552
1701762600000|2023-12-05 07:50:00|175596.9|175471.9|175572|175447|175619.1|175494.1|175535.7|175410.7|520
1701762900000|2023-12-05 07:55:00|175572.3|175447.3|175698.4|175573.4|175717.7|175592.7|175568.9|175443.9|647
1701763200000|2023-12-05 08:00:00|175697.7|175572.7|175515|175390|175697.7|175572.7|175370.7|175245.7|915
1701763500000|2023-12-05 08:05:00|175516.5|175391.5|175533.7|175408.7|175674.4|175549.4|175450.1|175325.1|833
1701763800000|2023-12-05 08:10:00|175533.9|175408.9|175459.8|175334.8|175546.7|175421.7|175431.6|175306.6|753
1701764100000|2023-12-05 08:15:00|175458.7|175333.7|175490.7|175365.7|175683|175558|175445.8|175320.8|846
1701764400000|2023-12-05 08:20:00|175480.2|175355.2|175501.9|175376.9|175548.1|175423.1|175466|175341|789
1701764700000|2023-12-05 08:25:00|175500.6|175375.6|175634.4|175509.4|175686.3|175561.3|175476.2|175351.2|793
1701765000000|2023-12-05 08:30:00|175646.3|175521.3|175475.1|175350.1|175646.3|175521.3|175467.7|175342.7|774
1701765300000|2023-12-05 08:35:00|175475.7|175350.7|175506.8|175381.8|175576.1|175451.1|175470.4|175345.4|768
1701765600000|2023-12-05 08:40:00|175505.6|175380.6|175549.5|175424.5|175574.6|175449.6|175505.4|175380.4|797
1701765900000|2023-12-05 08:45:00|175555.1|175430.1|175506.9|175381.9|175619.4|175494.4|175504.6|175379.6|783
1701766200000|2023-12-05 08:50:00|175505.1|175380.1|175376.5|175251.5|175544.3|175419.3|175369.4|175244.4|720
1701766500000|2023-12-05 08:55:00|175378.1|175253.1|175224.2|175099.2|175379.4|175254.4|175197.4|175072.4|840
1701766800000|2023-12-05 09:00:00|175222.2|175097.2|175320.3|175195.3|175320.3|175195.3|175179.3|175054.3|849
1701767100000|2023-12-05 09:05:00|175320.2|175195.2|175235.6|175110.6|175333.8|175208.8|175235.6|175110.6|851
1701767400000|2023-12-05 09:10:00|175237|175112|175090.4|174965.4|175252|175127|175086|174961|761
1701767700000|2023-12-05 09:15:00|175090.3|174965.3|175061.6|174936.6|175103|174978|174989.3|174864.3|723
1701768000000|2023-12-05 09:20:00|175061.4|174936.4|174847.4|174722.4|175064.4|174939.4|174837.9|174712.9|628
1701768300000|2023-12-05 09:25:00|174847.6|174722.6|174810.7|174685.7|174869.1|174744.1|174745.7|174620.7|680
1701768600000|2023-12-05 09:30:00|174810.4|174685.4|174893.3|174768.3|174941.4|174816.4|174793.2|174668.2|797
1701768900000|2023-12-05 09:35:00|174892.9|174767.9|174824.5|174699.5|174895.4|174770.4|174779.3|174654.3|712
1701769200000|2023-12-05 09:40:00|174827.4|174702.4|174837.6|174712.6|174856.1|174731.1|174753.9|174628.9|696
1701769500000|2023-12-05 09:45:00|174836.8|174711.8|174843.9|174718.9|174895.9|174770.9|174833.9|174708.9|639
1701769800000|2023-12-05 09:50:00|174844.2|174719.2|174780.3|174655.3|174911.3|174786.3|174749.3|174624.3|688
1701770100000|2023-12-05 09:55:00|174780.7|174655.7|174857.8|174732.8|174898.1|174773.1|174767.5|174642.5|768
1701770400000|2023-12-05 10:00:00|174861.5|174736.5|174952|174827|174969.7|174844.7|174856.1|174731.1|762
1701770700000|2023-12-05 10:05:00|174952.4|174827.4|174836.6|174711.6|174992.5|174867.5|174814.6|174689.6|776
1701771000000|2023-12-05 10:10:00|174835.1|174710.1|174846.3|174721.3|174857.6|174732.6|174809.1|174684.1|613
1701771300000|2023-12-05 10:15:00|174851.1|174726.1|174855.1|174730.1|174897.2|174772.2|174835.8|174710.8|621
1701771600000|2023-12-05 10:20:00|174854.9|174729.9|174849.8|174724.8|174860.7|174735.7|174812.8|174687.8|577
1701771900000|2023-12-05 10:25:00|174847.9|174722.9|174792.6|174667.6|174879.4|174754.4|174792.2|174667.2|605
1701772200000|2023-12-05 10:30:00|174790.9|174665.9|174688.5|174563.5|174801.8|174676.8|174667.8|174542.8|722
1701772500000|2023-12-05 10:35:00|174688.4|174563.4|174694.2|174569.2|174705|174580|174633|174508|550
1701772800000|2023-12-05 10:40:00|174694.3|174569.3|174758.1|174633.1|174815.7|174690.7|174667.5|174542.5|557
1701773100000|2023-12-05 10:45:00|174758.2|174633.2|174752.2|174627.2|174816.3|174691.3|174747.8|174622.8|613
1701773400000|2023-12-05 10:50:00|174752|174627|174831|174706|174831.3|174706.3|174751|174626|585
1701773700000|2023-12-05 10:55:00|174831.2|174706.2|174834.5|174709.5|174939.6|174814.6|174815.4|174690.4|669
1701774000000|2023-12-05 11:00:00|174833.7|174708.7|174816.4|174691.4|174835|174710|174787.9|174662.9|569
1701774300000|2023-12-05 11:05:00|174817.8|174692.8|174638|174513|174817.8|174692.8|174636.5|174511.5|488
1701774600000|2023-12-05 11:10:00|174636.4|174511.4|174731.3|174606.3|174733|174608|174587.1|174462.1|737
1701774900000|2023-12-05 11:15:00|174731.4|174606.4|174799.3|174674.3|174813.8|174688.8|174726.9|174601.9|669
1701775200000|2023-12-05 11:20:00|174799.7|174674.7|174889.7|174764.7|174952.5|174827.5|174794.4|174669.4|667
1701775500000|2023-12-05 11:25:00|174888.9|174763.9|175031.9|174906.9|175038.9|174913.9|174876.6|174751.6|719
1701775800000|2023-12-05 11:30:00|175033.8|174908.8|175111.2|174986.2|175229.4|175104.4|175033.8|174908.8|766
1701776100000|2023-12-05 11:35:00|175111.1|174986.1|175094.8|174969.8|175193.7|175068.7|175089.7|174964.7|637
1701776400000|2023-12-05 11:40:00|175094.7|174969.7|175268.3|175143.3|175275.1|175150.1|175094.2|174969.2|743
1701776700000|2023-12-05 11:45:00|175268.2|175143.2|175320.4|175195.4|175329.7|175204.7|175200.2|175075.2|667
1701777000000|2023-12-05 11:50:00|175321.5|175196.5|175232.4|175107.4|175355.6|175230.6|175204.7|175079.7|644
1701777300000|2023-12-05 11:55:00|175231.3|175106.3|175346.6|175221.6|175354.7|175229.7|175173.2|175048.2|766
1701777600000|2023-12-05 12:00:00|175351.5|175226.5|175236.5|175111.5|175398.7|175273.7|175201.2|175076.2|815
1701777900000|2023-12-05 12:05:00|175233.5|175108.5|175250.2|175125.2|175288.1|175163.1|175078.1|174953.1|819
1701778200000|2023-12-05 12:10:00|175250.4|175125.4|175174.4|175049.4|175288.2|175163.2|175114.3|174989.3|841
1701778500000|2023-12-05 12:15:00|175175.5|175050.5|175174.1|175049.1|175187.7|175062.7|175026.2|174901.2|817
1701778800000|2023-12-05 12:20:00|175175.8|175050.8|175351.3|175226.3|175380.5|175255.5|175173.5|175048.5|882
1701779100000|2023-12-05 12:25:00|175350.9|175225.9|175353.9|175228.9|175361.7|175236.7|175134.8|175009.8|843
1701779400000|2023-12-05 12:30:00|175357.7|175232.7|175303.1|175178.1|175359.8|175234.8|175265.2|175140.2|839
1701779700000|2023-12-05 12:35:00|175305.2|175180.2|175144.8|175019.8|175306.2|175181.2|175123.8|174998.8|945
1701780000000|2023-12-05 12:40:00|175143.3|175018.3|175080.2|174955.2|175168.1|175043.1|175063.3|174944.6|881
1701780300000|2023-12-05 12:45:00|175093.3|174968.3|175007.3|174882.3|175111.1|174986.1|174999|174874|867
1701780600000|2023-12-05 12:50:00|175010.1|174885.1|174948.8|174823.8|175039.7|174914.7|174904.8|174811.7|819
1701780900000|2023-12-05 12:55:00|174948.9|174823.9|174901.8|174851.8|174960.8|174866.7|174838.7|174713.7|763
1701781200000|2023-12-05 13:00:00|174917.6|174867.6|175002.1|174877.1|175011.2|174903.3|174745.9|174650|941
1701781500000|2023-12-05 13:05:00|175002.3|174877.3|174916.8|174791.8|175002.3|174908.9|174843.4|174718.4|932
1701781800000|2023-12-05 13:10:00|174918.1|174793.1|174854.2|174729.2|174919.2|174794.2|174741.4|174616.4|917
1701782100000|2023-12-05 13:15:00|174853.9|174728.9|174977.4|174852.4|174998.9|174873.9|174831.1|174706.1|915
1701782400000|2023-12-05 13:20:00|174971.8|174846.8|174579.4|174529.4|174981|174856|174579.4|174492.5|996
1701782700000|2023-12-05 13:25:00|174578.1|174528.1|174542.3|174492.3|174702.5|174620.1|174526.6|174431.3|993
1701783000000|2023-12-05 13:30:00|174559.4|174509.4|174385.9|174260.9|174686.2|174610.4|174330.7|174250.1|940
1701783300000|2023-12-05 13:35:00|174386|174261|174486.6|174361.6|174571.8|174446.8|174344.2|174231.6|953
1701783600000|2023-12-05 13:40:00|174486.4|174361.4|174420.3|174370.3|174519.3|174413|174290.7|174165.7|950
1701783900000|2023-12-05 13:45:00|174420.8|174370.8|174528.1|174403.1|174531.7|174406.7|174374.9|174273.8|906
1701784200000|2023-12-05 13:50:00|174530.7|174405.7|174458.6|174333.6|174609.8|174484.8|174405.7|174299.7|892
1701784500000|2023-12-05 13:55:00|174459.2|174334.2|174623.8|174498.8|174623.8|174498.8|174380.4|174255.4|981
1701784800000|2023-12-05 14:00:00|174620.3|174495.3|174438.1|174388.1|174642.5|174517.5|174428.2|174318.8|919
1701785100000|2023-12-05 14:05:00|174443.1|174393.1|174677|174552|174700.5|174575.5|174443.1|174393.1|847
1701785400000|2023-12-05 14:10:00|174676.9|174551.9|174736.9|174611.9|174770.3|174645.3|174669.2|174544.2|842
1701785700000|2023-12-05 14:15:00|174736.8|174611.8|174754.7|174629.7|174772.8|174679.9|174671.7|174546.7|862
1701786000000|2023-12-05 14:20:00|174756.1|174631.1|174751.4|174701.4|174880.6|174788.3|174739.4|174614.4|870
1701786300000|2023-12-05 14:25:00|174752.8|174702.8|174672.4|174547.4|174815.6|174733.5|174625.8|174521|890
1701786600000|2023-12-05 14:30:00|174670.7|174545.7|174604.2|174554.2|174708.9|174624.2|174602.3|174517.4|992
1701786900000|2023-12-05 14:35:00|174607.2|174557.2|174658.4|174533.4|174756.8|174631.8|174517.5|174392.5|985
1701787200000|2023-12-05 14:40:00|174658.5|174533.5|174827.3|174702.3|174851.8|174726.8|174658.3|174533.3|1019
1701787500000|2023-12-05 14:45:00|174836.3|174711.3|174927.7|174802.7|174999.7|174874.7|174706.2|174581.2|1087
1701787800000|2023-12-05 14:50:00|174918.3|174793.3|174791.1|174666.1|174981.1|174856.1|174758.3|174633.3|1012
1701788100000|2023-12-05 14:55:00|174796.9|174671.9|174847.1|174722.1|174861.8|174736.8|174796.9|174671.9|931
1701788400000|2023-12-05 15:00:00|174858.3|174723|174366.9|174241.9|174866.4|174727.1|174173.2|174063.5|1128
1701788700000|2023-12-05 15:05:00|174366.8|174241.8|174631|174506|174697.7|174586.9|174321.5|174226.7|1110
1701789000000|2023-12-05 15:10:00|174629.7|174504.7|174773.2|174648.2|174786.4|174661.4|174456.9|174331.9|1106
1701789300000|2023-12-05 15:15:00|174773.4|174648.4|174802.7|174677.7|174905.6|174813.7|174688.7|174563.7|1068
1701789600000|2023-12-05 15:20:00|174803.6|174678.6|174242.9|174117.9|174804.6|174679.6|174219.2|174094.2|1100
1701789900000|2023-12-05 15:25:00|174242.6|174117.6|174541.3|174416.3|174564.4|174439.4|174217.8|174092.8|1103
1701790200000|2023-12-05 15:30:00|174543.6|174418.6|174504.4|174379.4|174586.8|174461.8|174342.9|174217.9|1069
1701790500000|2023-12-05 15:35:00|174496.7|174371.7|174853.8|174728.8|174857.3|174732.3|174465.2|174340.2|1063
1701790800000|2023-12-05 15:40:00|174854.6|174729.6|174623|174573|174905.5|174780.5|174620.9|174534.5|1015
1701791100000|2023-12-05 15:45:00|174623.1|174573.1|174790.2|174665.2|174852.3|174772.8|174544.3|174419.3|1036
1701791400000|2023-12-05 15:50:00|174790.4|174665.4|174853.6|174728.6|174878.7|174792.7|174768.9|174663.7|915
1701791700000|2023-12-05 15:55:00|174849.4|174724.4|174813.6|174688.6|174882.8|174785.3|174627.5|174533.2|966
1701792000000|2023-12-05 16:00:00|174814.7|174689.7|174711.2|174661.2|174858.6|174806.4|174694.6|174611|1004
1701792300000|2023-12-05 16:05:00|174711.1|174661.1|174858.6|174733.6|174892.2|174767.2|174698.4|174612.2|901
1701792600000|2023-12-05 16:10:00|174858.7|174733.7|174879.8|174754.8|174958|174871.7|174769.9|174657.2|1012
1701792900000|2023-12-05 16:15:00|174878.3|174753.3|175011.1|174886.1|175033.6|174908.6|174782.1|174687.5|1027
1701793200000|2023-12-05 16:20:00|175023.4|174898.4|174879.1|174754.1|175032.1|174938.9|174775.1|174681.4|1054
1701793500000|2023-12-05 16:25:00|174879.4|174754.4|174707.3|174657.3|174880.2|174755.2|174678.9|174559.7|996
1701793800000|2023-12-05 16:30:00|174745.3|174620.3|174823|174698|174844.1|174744.8|174663.4|174574.7|911
1701794100000|2023-12-05 16:35:00|174820.8|174695.8|174780.4|174655.4|174861.8|174784.8|174738.7|174649.9|887
1701794400000|2023-12-05 16:40:00|174781.5|174656.5|174791|174666|174850.1|174764.5|174726.9|174638.7|799
1701794700000|2023-12-05 16:45:00|174794.2|174669.2|174783.8|174658.8|174829.9|174731.8|174738.8|174642.9|818
1701795000000|2023-12-05 16:50:00|174783.6|174658.6|174908.7|174858.7|174976.5|174891.5|174743.9|174657.5|914
1701795300000|2023-12-05 16:55:00|174907.5|174857.5|174844.2|174719.2|174982.8|174889.3|174842.1|174717.1|887
1701795600000|2023-12-05 17:00:00|174843.1|174718.1|174595.1|174470.1|174843.5|174749.5|174581.5|174456.5|920
1701795900000|2023-12-05 17:05:00|174594.8|174469.8|174417.9|174292.9|174638.8|174513.8|174401.9|174276.9|859
1701796200000|2023-12-05 17:10:00|174417.5|174292.5|174319.5|174194.5|174498.9|174428.7|174295.1|174170.1|895
1701796500000|2023-12-05 17:15:00|174319.1|174194.1|174240.4|174190.4|174378.4|174284.4|174232.8|174145|858
1701796800000|2023-12-05 17:20:00|174240.5|174190.5|174178.1|174053.1|174323|174215.6|174078.1|173962|938
1701797100000|2023-12-05 17:25:00|174179.5|174054.5|173883.5|173758.5|174180.7|174086.9|173850.2|173758.5|868
1701797400000|2023-12-05 17:30:00|173883.7|173758.7|173868.6|173743.6|174025.6|173900.6|173809.3|173695.8|857
1701797700000|2023-12-05 17:35:00|173869.6|173744.6|173714.1|173589.1|173880.3|173755.3|173609.4|173507.3|843
1701798000000|2023-12-05 17:40:00|173714.3|173589.3|173901.8|173776.8|173907.5|173782.5|173713|173588|835
1701798300000|2023-12-05 17:45:00|173901.5|173776.5|173773.4|173648.4|174009.9|173884.9|173767.2|173642.2|908
1701798600000|2023-12-05 17:50:00|173773.9|173648.9|173809.9|173684.9|173906|173781|173715|173590|808
1701798900000|2023-12-05 17:55:00|173816.6|173691.6|173863.1|173738.1|173878.5|173753.5|173807.3|173682.3|810
1701799200000|2023-12-05 18:00:00|173864.8|173739.8|173855.9|173730.9|173954.7|173829.7|173841|173716|842
1701799500000|2023-12-05 18:05:00|173855.8|173730.8|173946.3|173821.3|173949.3|173865|173854.9|173729.9|869
1701799800000|2023-12-05 18:10:00|173946.7|173821.7|173999.5|173874.5|174001.4|173887.1|173831.1|173742.5|759
1701800100000|2023-12-05 18:15:00|173999.2|173874.2|173850.9|173725.9|174000.5|173875.5|173847.7|173722.7|770
1701800400000|2023-12-05 18:20:00|173850.7|173725.7|173742.6|173617.6|173855.7|173730.7|173734.1|173609.1|680
1701800700000|2023-12-05 18:25:00|173742.5|173617.5|173763.6|173638.6|173782.4|173657.4|173729|173604|742
1701801000000|2023-12-05 18:30:00|173762.5|173637.5|173800.3|173675.3|173812.7|173707.4|173723.9|173636.3|663
1701801300000|2023-12-05 18:35:00|173800.4|173675.4|173915.9|173865.9|173958.1|173871.6|173799.1|173674.1|670
1701801600000|2023-12-05 18:40:00|173915.8|173865.8|174035.5|173910.5|174074.2|173990.1|173910.7|173860.7|829
1701801900000|2023-12-05 18:45:00|174035.9|173910.9|174025.9|173900.9|174053.4|173935.5|173964.4|173865.5|774
1701802200000|2023-12-05 18:50:00|174026|173901|174001.8|173876.8|174051.9|173926.9|173994.7|173869.7|772
1701802500000|2023-12-05 18:55:00|174001.7|173876.7|173974.4|173849.4|174053.6|173928.6|173933.4|173819.4|693
1701802800000|2023-12-05 19:00:00|173975.3|173850.3|174087.2|174037.2|174106.4|174037.2|173959.6|173843.2|742
1701803100000|2023-12-05 19:05:00|174087.1|174037.1|174166.3|174041.3|174240.5|174142.8|174077.7|173990.8|720
1701803400000|2023-12-05 19:10:00|174166.2|174041.2|174233.2|174108.2|174261.6|174158.6|174111.5|174026.3|764
1701803700000|2023-12-05 19:15:00|174234.1|174109.1|174201.7|174151.7|174271.9|174182.7|174200.9|174095.3|637
1701804000000|2023-12-05 19:20:00|174201.9|174151.9|174174.9|174124.9|174249|174187.2|174163.7|174073.4|656
1701804300000|2023-12-05 19:25:00|174174|174124|174074.2|173949.2|174201.9|174125.3|174065.8|173940.8|760
1701804600000|2023-12-05 19:30:00|174073.9|173948.9|174121.6|173996.6|174166.9|174041.9|174067.8|173942.8|704
1701804900000|2023-12-05 19:35:00|174121.8|173996.8|174102.3|173977.3|174122.4|173997.4|174078.6|173953.6|653
1701805200000|2023-12-05 19:40:00|174104|173979|174142.7|174017.7|174144.3|174019.3|174103.9|173978.9|684
1701805500000|2023-12-05 19:45:00|174142.9|174017.9|174142.9|174017.9|174171.2|174046.2|174131.6|174006.6|699
1701805800000|2023-12-05 19:50:00|174143|174018|173932.7|173807.7|174143.9|174018.9|173906.3|173781.3|728
1701806100000|2023-12-05 19:55:00|173932.5|173807.5|173952.3|173827.3|173981.2|173856.2|173921.3|173796.3|730
1701806400000|2023-12-05 20:00:00|173952.7|173827.7|173946.6|173821.6|173975.5|173850.5|173911.7|173786.7|567
1701806700000|2023-12-05 20:05:00|173946.5|173821.5|173819.2|173694.2|173964|173839|173819.2|173694.2|561
1701807000000|2023-12-05 20:10:00|173823.6|173698.6|173771.4|173646.4|173825.1|173700.1|173761.1|173636.1|689
1701807300000|2023-12-05 20:15:00|173772.1|173647.1|173734.9|173609.9|173774|173649|173675.2|173550.2|684
1701807600000|2023-12-05 20:20:00|173736.3|173611.3|173736.7|173611.7|173768.8|173643.8|173731.9|173606.9|576
1701807900000|2023-12-05 20:25:00|173736.4|173611.4|173777.4|173652.4|173797.2|173672.2|173730.6|173605.6|615
1701808200000|2023-12-05 20:30:00|173777|173652|173839.9|173714.9|173852.8|173727.8|173733.6|173608.6|701
1701808500000|2023-12-05 20:35:00|173840|173715|173833.4|173708.4|173885|173760|173802.9|173677.9|634
1701808800000|2023-12-05 20:40:00|173833|173708|173760.8|173635.8|173835.7|173710.7|173758|173633|682
1701809100000|2023-12-05 20:45:00|173761.3|173636.3|173771|173646|173805|173680|173759|173634|577
1701809400000|2023-12-05 20:50:00|173770.9|173645.9|173769.4|173644.4|173785.1|173660.1|173760.2|173635.2|676
1701809700000|2023-12-05 20:55:00|173769.3|173644.3|173817.2|173692.2|173827.2|173723.8|173769.3|173644.3|714
1701810000000|2023-12-05 21:00:00|173817.6|173692.6|173797|173672|173838.7|173713.7|173790.7|173665.7|624
1701810300000|2023-12-05 21:05:00|173797.2|173672.2|173802|173677|173805.1|173680.1|173760|173635|575
1701810600000|2023-12-05 21:10:00|173802.8|173677.8|173892|173767|173892.8|173767.8|173779.5|173654.5|471
1701810900000|2023-12-05 21:15:00|173892.1|173767.1|173867.5|173742.5|173927|173802|173861|173736|456
1701811200000|2023-12-05 21:20:00|173866.4|173741.4|173864.9|173739.9|173882.9|173757.9|173862.4|173737.4|367
1701811500000|2023-12-05 21:25:00|173864.7|173739.7|173870.3|173745.3|173871.7|173746.7|173863.6|173738.6|388
1701811800000|2023-12-05 21:30:00|173884.3|173759.3|173898.1|173773.1|173911.1|173786.1|173846.3|173721.3|338
1701812100000|2023-12-05 21:35:00|173898.3|173773.3|173851.9|173726.9|173909.9|173784.9|173843|173718|315
1701812400000|2023-12-05 21:40:00|173851.5|173726.5|173852.6|173727.6|173861.4|173736.4|173844.8|173719.8|349
1701812700000|2023-12-05 21:45:00|173854.7|173729.7|173860|173735|173862.5|173737.5|173849.6|173724.6|403
1701813000000|2023-12-05 21:50:00|173860.2|173735.2|173879.9|173754.9|173882.3|173757.3|173852|173727|351
1701813300000|2023-12-05 21:55:00|173879|173754|173912.4|173743.7|173914.4|173768.7|173860.3|173732.4|667
1701813600000|2023-12-05 22:00:00|173904.7|173731.7|173953.5|173643.5|173996.4|173731.7|173904.7|173636.5|291
1701813900000|2023-12-05 22:05:00|173954.2|173644.2|173961.7|173651.7|173965.5|173655.5|173952.5|173642.5|214
1701814200000|2023-12-05 22:10:00|173961.4|173651.4|173954.8|173644.8|173968|173658|173942.8|173632.8|71
1701814500000|2023-12-05 22:15:00|173954.5|173644.5|173952.1|173642.1|173954.6|173644.6|173950.6|173640.6|42
1701814800000|2023-12-05 22:20:00|173952|173642|173951.3|173641.3|173958.7|173648.7|173949.6|173639.6|63
1701815100000|2023-12-05 22:25:00|173951.7|173641.7|173964.9|173654.9|173967.6|173657.6|173951.7|173641.7|77
1701815400000|2023-12-05 22:30:00|173965|173655|173984.4|173674.4|173984.5|173674.5|173960.5|173650.5|90
1701815700000|2023-12-05 22:35:00|173984.6|173674.6|173978|173668|173985.2|173675.2|173956.7|173646.7|108
1701816000000|2023-12-05 22:40:00|173975.4|173665.4|173972.2|173662.2|173987.3|173677.3|173956.4|173646.4|330
1701816300000|2023-12-05 22:45:00|173971.3|173661.3|173951|173641|173982.7|173672.7|173947.9|173637.9|238
1701816600000|2023-12-05 22:50:00|173951.1|173641.1|173949.7|173660.3|173955.1|173666.2|173946.9|173640.8|46
1701816900000|2023-12-05 22:55:00|173949.8|173660.4|173923.6|173669.7|173952.3|173735|173921.6|173622.2|77
1701817200000|2023-12-05 23:00:00|173920.9|173734|173942.8|173817.8|173987.2|173818.8|173920.9|173640.3|413
1701817500000|2023-12-05 23:05:00|173943.3|173818.3|173942.7|173817.7|173948.6|173823.6|173935|173810|134
1701817800000|2023-12-05 23:10:00|173943.1|173818.1|173943.5|173818.5|173947.1|173822.1|173923.2|173798.2|140
1701818100000|2023-12-05 23:15:00|173943.6|173818.6|173896.3|173771.3|173944.5|173819.5|173878.8|173753.8|177
1701818400000|2023-12-05 23:20:00|173895|173770|173899.3|173774.3|173900.7|173775.7|173893.3|173768.3|89
1701818700000|2023-12-05 23:25:00|173899.4|173774.4|173887.4|173762.4|173900.6|173775.6|173877.7|173752.7|148
1701819000000|2023-12-05 23:30:00|173887.5|173762.5|173862.9|173737.9|173887.9|173762.9|173862.5|173737.5|249
1701819300000|2023-12-05 23:35:00|173865.3|173740.3|173851.9|173726.9|173879|173754|173850.6|173725.6|191
1701819600000|2023-12-05 23:40:00|173852.1|173727.1|173831.8|173706.8|173857.8|173732.8|173824.2|173699.2|149
1701819900000|2023-12-05 23:45:00|173831.5|173706.5|173807|173682|173831.5|173706.5|173793.7|173668.7|209
1701820200000|2023-12-05 23:50:00|173806.6|173681.6|173765.8|173640.8|173812.8|173687.8|173765.8|173640.8|179
1701820500000|2023-12-05 23:55:00|173763.6|173638.6|173786|173661|173796.4|173671.4|173762.8|173637.8|145
1701820800000|2023-12-06 00:00:00|173785.8|173660.8|173765|173640|173785.8|173660.8|173739.9|173614.9|240
1701821100000|2023-12-06 00:05:00|173765.1|173640.1|173738.8|173613.8|173766.7|173641.7|173733.1|173608.1|241
1701821400000|2023-12-06 00:10:00|173739.1|173614.1|173710.3|173585.3|173741.1|173616.1|173710|173585|216
1701821700000|2023-12-06 00:15:00|173710.4|173585.4|173681.5|173556.5|173710.8|173585.8|173677.9|173552.9|239
1701822000000|2023-12-06 00:20:00|173681.6|173556.6|173683.7|173558.7|173687.5|173562.5|173674.8|173549.8|224
1701822300000|2023-12-06 00:25:00|173685.3|173560.3|173703.1|173578.1|173709.7|173584.7|173679.7|173554.7|235
1701822600000|2023-12-06 00:30:00|173702.8|173577.8|173709.7|173584.7|173723.9|173598.9|173691.6|173566.6|342
1701822900000|2023-12-06 00:35:00|173709.9|173584.9|173763.9|173638.9|173765|173640|173707.7|173582.7|304
1701823200000|2023-12-06 00:40:00|173763.7|173638.7|173730.7|173605.7|173767.9|173642.9|173727.2|173602.2|226
1701823500000|2023-12-06 00:45:00|173731.2|173606.2|173685.7|173560.7|173738.6|173613.6|173679.5|173554.5|281
1701823800000|2023-12-06 00:50:00|173685.6|173560.6|173706.9|173581.9|173706.9|173581.9|173655.1|173530.1|390
1701824100000|2023-12-06 00:55:00|173694.4|173569.4|173681.1|173556.1|173697.3|173572.3|173676.7|173551.7|348
1701824400000|2023-12-06 01:00:00|173681|173556|173614.1|173489.1|173689.7|173564.7|173597.4|173472.4|494
1701824700000|2023-12-06 01:05:00|173615.3|173490.3|173608.1|173483.1|173620.9|173495.9|173586.6|173461.6|373
1701825000000|2023-12-06 01:10:00|173607.1|173482.1|173641.9|173516.9|173644.5|173519.5|173606.4|173481.4|443
1701825300000|2023-12-06 01:15:00|173642.1|173517.1|173649|173524|173675.7|173550.7|173639.9|173514.9|373
1701825600000|2023-12-06 01:20:00|173648.4|173523.4|173672.2|173547.2|173675|173550|173648.4|173523.4|384
1701825900000|2023-12-06 01:25:00|173672|173547|173674.3|173549.3|173679.8|173554.8|173654|173529|327
1701826200000|2023-12-06 01:30:00|173674.1|173549.1|173711.9|173586.9|173748|173623|173674.1|173549.1|390
1701826500000|2023-12-06 01:35:00|173712.1|173587.1|173645.7|173520.7|173712.2|173587.2|173626.4|173501.4|389
1701826800000|2023-12-06 01:40:00|173645.5|173520.5|173650.8|173525.8|173678.5|173553.5|173644.6|173519.6|387
1701827100000|2023-12-06 01:45:00|173650.7|173525.7|173571.7|173446.7|173652|173527|173568.9|173443.9|282
1701827400000|2023-12-06 01:50:00|173571.8|173446.8|173614.8|173489.8|173629.3|173504.3|173562.1|173437.1|419
1701827700000|2023-12-06 01:55:00|173614.9|173489.9|173615.3|173490.3|173624.9|173499.9|173577.2|173452.2|360
1701828000000|2023-12-06 02:00:00|173616.6|173491.6|173619.1|173494.1|173634.8|173509.8|173607.1|173482.1|350
1701828300000|2023-12-06 02:05:00|173619.3|173494.3|173617.2|173492.2|173644.5|173519.5|173587.1|173462.1|383
1701828600000|2023-12-06 02:10:00|173617|173492|173611.4|173486.4|173636.7|173511.7|173609.5|173484.5|371
1701828900000|2023-12-06 02:15:00|173611.5|173486.5|173665.5|173540.5|173670.1|173545.1|173611.2|173486.2|382
1701829200000|2023-12-06 02:20:00|173665.6|173540.6|173702.3|173577.3|173710.9|173585.9|173654.2|173529.2|381
1701829500000|2023-12-06 02:25:00|173702.1|173577.1|173691.6|173566.6|173709|173584|173687.6|173562.6|405
1701829800000|2023-12-06 02:30:00|173691.5|173566.5|173697.5|173572.5|173714.9|173589.9|173690.8|173565.8|447
1701830100000|2023-12-06 02:35:00|173697.6|173572.6|173696.9|173571.9|173710.7|173585.7|173690.9|173565.9|408
1701830400000|2023-12-06 02:40:00|173696.6|173571.6|173688.3|173563.3|173696.6|173571.6|173653.6|173528.6|348
1701830700000|2023-12-06 02:45:00|173688.7|173563.7|173685.9|173560.9|173691.4|173566.4|173678.7|173553.7|416
1701831000000|2023-12-06 02:50:00|173686.7|173561.7|173698.4|173573.4|173709.6|173584.6|173686.1|173561.1|474
1701831300000|2023-12-06 02:55:00|173698.6|173573.6|173652.5|173527.5|173703.9|173578.9|173642.4|173517.4|469
1701831600000|2023-12-06 03:00:00|173652|173527|173618.3|173493.3|173654.6|173529.6|173617.9|173492.9|525
1701831900000|2023-12-06 03:05:00|173618|173493|173591.9|173466.9|173619.5|173494.5|173581|173456|469
1701832200000|2023-12-06 03:10:00|173591.8|173466.8|173591.6|173466.6|173600.9|173475.9|173582.8|173457.8|347
1701832500000|2023-12-06 03:15:00|173591.5|173466.5|173603.4|173478.4|173610.8|173485.8|173590.4|173465.4|384
1701832800000|2023-12-06 03:20:00|173603.3|173478.3|173592.8|173467.8|173607|173482|173569.6|173444.6|419
1701833100000|2023-12-06 03:25:00|173592.7|173467.7|173594.1|173469.1|173605.6|173480.6|173592.7|173467.7|525
1701833400000|2023-12-06 03:30:00|173594.7|173469.7|173607.4|173482.4|173624.8|173499.8|173594.7|173469.7|397
1701833700000|2023-12-06 03:35:00|173607.2|173482.2|173590.4|173465.4|173607.2|173482.2|173580.4|173455.4|325
1701834000000|2023-12-06 03:40:00|173590.2|173465.2|173588.9|173463.9|173594.9|173469.9|173584.7|173459.7|489
1701834300000|2023-12-06 03:45:00|173588.3|173463.3|173609.3|173484.3|173609.4|173484.4|173579.9|173454.9|461
1701834600000|2023-12-06 03:50:00|173609.2|173484.2|173578.8|173453.8|173612.8|173487.8|173573.1|173448.1|454
1701834900000|2023-12-06 03:55:00|173578.9|173453.9|173591.6|173466.6|173599.2|173474.2|173577|173452|494
1701835200000|2023-12-06 04:00:00|173591.9|173466.9|173602|173477|173610.8|173485.8|173589.1|173464.1|669
1701835500000|2023-12-06 04:05:00|173602.5|173477.5|173597.6|173472.6|173603.5|173478.5|173593.4|173468.4|391
1701835800000|2023-12-06 04:10:00|173597.7|173472.7|173592.2|173467.2|173602.2|173477.2|173588.9|173463.9|471
1701836100000|2023-12-06 04:15:00|173592.5|173467.5|173591|173466|173594.2|173469.2|173588.4|173463.4|423
1701836400000|2023-12-06 04:20:00|173591.7|173466.7|173589.6|173464.6|173594.4|173469.4|173585.8|173460.8|453
1701836700000|2023-12-06 04:25:00|173589.5|173464.5|173604.8|173479.8|173608.2|173483.2|173575.3|173450.3|417
1701837000000|2023-12-06 04:30:00|173607.5|173482.5|173610.3|173485.3|173613.5|173488.5|173591.5|173466.5|296
1701837300000|2023-12-06 04:35:00|173610.7|173485.7|173628.5|173503.5|173630.2|173505.2|173599.2|173474.2|363
1701837600000|2023-12-06 04:40:00|173628.8|173503.8|173665.2|173540.2|173669.7|173544.7|173628.5|173503.5|468
1701837900000|2023-12-06 04:45:00|173665.3|173540.3|173660.9|173535.9|173696.1|173571.1|173660.7|173535.7|456
1701838200000|2023-12-06 04:50:00|173660.2|173535.2|173647.9|173522.9|173682.7|173557.7|173647.1|173522.1|539
1701838500000|2023-12-06 04:55:00|173647.8|173522.8|173665.4|173540.4|173668.3|173543.3|173647.8|173522.8|465
1701838800000|2023-12-06 05:00:00|173668.5|173543.5|173680.9|173555.9|173692.2|173567.2|173663.1|173538.1|572
1701839100000|2023-12-06 05:05:00|173680.7|173555.7|173643.4|173518.4|173705.1|173580.1|173642.6|173517.6|511
1701839400000|2023-12-06 05:10:00|173643.3|173518.3|173638.5|173513.5|173649.6|173524.6|173636.7|173511.7|468
1701839700000|2023-12-06 05:15:00|173638.4|173513.4|173610.6|173485.6|173640|173515|173605.9|173480.9|481
1701840000000|2023-12-06 05:20:00|173609.8|173484.8|173580.9|173455.9|173609.8|173484.8|173574.7|173449.7|513
1701840300000|2023-12-06 05:25:00|173580.8|173455.8|173551.6|173426.6|173582|173457|173539.8|173414.8|479
1701840600000|2023-12-06 05:30:00|173551.9|173426.9|173537.1|173412.1|173580.2|173455.2|173489.7|173364.7|448
1701840900000|2023-12-06 05:35:00|173537.8|173412.8|173521.9|173396.9|173551.8|173426.8|173517.8|173392.8|504
1701841200000|2023-12-06 05:40:00|173521.7|173396.7|173567.4|173442.4|173576.6|173451.6|173520.7|173395.7|401
1701841500000|2023-12-06 05:45:00|173569.3|173444.3|173570.8|173445.8|173579.1|173454.1|173541.7|173416.7|387
1701841800000|2023-12-06 05:50:00|173570.5|173445.5|173551.3|173426.3|173570.5|173445.5|173540.5|173415.5|429
1701842100000|2023-12-06 05:55:00|173551.4|173426.4|173553.2|173428.2|173555.7|173430.7|173539.7|173414.7|465
1701842400000|2023-12-06 06:00:00|173552.6|173427.6|173562|173437|173616.8|173491.8|173535.9|173410.9|595
1701842700000|2023-12-06 06:05:00|173560.6|173435.6|173606.4|173481.4|173608.7|173483.7|173559.5|173434.5|395
1701843000000|2023-12-06 06:10:00|173607.3|173482.3|173577.5|173452.5|173609.9|173484.9|173572.4|173447.4|479
1701843300000|2023-12-06 06:15:00|173577.3|173452.3|173547.4|173422.4|173578.5|173453.5|173540.9|173415.9|467
1701843600000|2023-12-06 06:20:00|173546|173421|173551.7|173426.7|173566.4|173441.4|173539.3|173414.3|411
1701843900000|2023-12-06 06:25:00|173552|173427|173598|173473|173602.4|173477.4|173551.2|173426.2|461
1701844200000|2023-12-06 06:30:00|173597.7|173472.7|173580.4|173455.4|173610.3|173485.3|173574.3|173449.3|623
1701844500000|2023-12-06 06:35:00|173580.3|173455.3|173610.3|173485.3|173618.2|173493.2|173580.3|173455.3|329
1701844800000|2023-12-06 06:40:00|173610.4|173485.4|173609.3|173484.3|173615.9|173490.9|173607.8|173482.8|632
1701845100000|2023-12-06 06:45:00|173609.6|173484.6|173550.7|173425.7|173610|173485|173540.2|173415.2|431
1701845400000|2023-12-06 06:50:00|173549.5|173424.5|173581.8|173456.8|173591.2|173466.2|173549.5|173424.5|390
1701845700000|2023-12-06 06:55:00|173581.9|173456.9|173583.8|173458.8|173592.1|173467.1|173576.8|173451.8|556
1701846000000|2023-12-06 07:00:00|173583.7|173458.7|173629.5|173504.5|173638|173513|173562.3|173437.3|709
1701846300000|2023-12-06 07:05:00|173625.8|173500.8|173586.8|173461.8|173646.4|173521.4|173575.4|173450.4|721
1701846600000|2023-12-06 07:10:00|173586.6|173461.6|173599.8|173474.8|173624.5|173499.5|173557|173432|649
1701846900000|2023-12-06 07:15:00|173601.4|173476.4|173647.4|173522.4|173656.6|173531.6|173584.3|173459.3|680
1701847200000|2023-12-06 07:20:00|173647.5|173522.5|173774.8|173649.8|173869.5|173744.5|173644.9|173519.9|691
1701847500000|2023-12-06 07:25:00|173775|173650|173802.2|173677.2|173808.1|173683.1|173765.5|173640.5|608
1701847800000|2023-12-06 07:30:00|173802.4|173677.4|173739.5|173614.5|173809.3|173684.3|173675|173550|717
1701848100000|2023-12-06 07:35:00|173739.6|173614.6|173680.9|173555.9|173745.7|173620.7|173671.8|173546.8|650
1701848400000|2023-12-06 07:40:00|173680.4|173555.4|173700.2|173575.2|173712.3|173587.3|173664.6|173539.6|596
1701848700000|2023-12-06 07:45:00|173699.6|173574.6|173659.8|173534.8|173705.1|173580.1|173624.6|173499.6|646
1701849000000|2023-12-06 07:50:00|173658.8|173533.8|173498.1|173373.1|173658.9|173533.9|173492.3|173367.3|739
1701849300000|2023-12-06 07:55:00|173497.9|173372.9|173495.8|173370.8|173527.8|173402.8|173462.4|173337.4|685
1701849600000|2023-12-06 08:00:00|173500.5|173375.5|173692|173567|173700.6|173575.6|173498.1|173373.1|915
1701849900000|2023-12-06 08:05:00|173692.1|173567.1|173735.5|173610.5|173756.4|173631.4|173677.2|173552.2|873
1701850200000|2023-12-06 08:10:00|173735.7|173610.7|173537.3|173412.3|173742.5|173617.5|173525.7|173400.7|841
1701850500000|2023-12-06 08:15:00|173537.5|173412.5|173534.5|173409.5|173584.9|173459.9|173487.9|173362.9|724
1701850800000|2023-12-06 08:20:00|173534.4|173409.4|173543.3|173418.3|173585.9|173460.9|173494.5|173369.5|702
1701851100000|2023-12-06 08:25:00|173543.4|173418.4|173497.6|173372.6|173547.5|173422.5|173460.5|173335.5|760
1701851400000|2023-12-06 08:30:00|173501.3|173376.3|173589.1|173464.1|173599.1|173474.1|173466.3|173341.3|772
1701851700000|2023-12-06 08:35:00|173591.7|173466.7|173691.7|173566.7|173701.9|173576.9|173557|173432|776
1701852000000|2023-12-06 08:40:00|173695.1|173570.1|173620.6|173495.6|173712.4|173587.4|173610.7|173485.7|236
1701852300000|2023-12-06 08:45:00|173647.2|173522.2|173589.6|173464.6|173652.1|173527.1|173587.9|173462.9|684
1701852600000|2023-12-06 08:50:00|173589.1|173464.1|173557.7|173432.7|173612|173487|173545.9|173420.9|645
1701852900000|2023-12-06 08:55:00|173555.1|173430.1|173641.3|173516.3|173662.9|173537.9|173551.5|173426.5|771
1701853200000|2023-12-06 09:00:00|173640.5|173515.5|173515.5|173390.5|173655.6|173530.6|173515.5|173390.5|692
1701853500000|2023-12-06 09:05:00|173498.4|173373.4|173344.1|173219.1|173499.7|173374.7|173333.8|173208.8|737
1701853800000|2023-12-06 09:10:00|173344|173219|173349.9|173224.9|173411.5|173286.5|173335.4|173210.4|719
1701854100000|2023-12-06 09:15:00|173350.6|173225.6|173312|173187|173375.2|173250.2|173309.9|173184.9|744
1701854400000|2023-12-06 09:20:00|173311.7|173186.7|173370.9|173245.9|173381.8|173256.8|173304.3|173179.3|731
1701854700000|2023-12-06 09:25:00|173379.1|173254.1|173386.5|173261.5|173452.4|173327.4|173370.1|173245.1|585
1701855000000|2023-12-06 09:30:00|173385.6|173260.6|173341.6|173216.6|173400.4|173275.4|173304.2|173179.2|654
1701855300000|2023-12-06 09:35:00|173341.8|173216.8|173373|173248|173426.6|173301.6|173339.9|173214.9|719
1701855600000|2023-12-06 09:40:00|173373.8|173248.8|173366.9|173241.9|173445.5|173320.5|173347.2|173222.2|738
1701855900000|2023-12-06 09:45:00|173367|173242|173357.2|173232.2|173433.7|173308.7|173341.4|173216.4|641
1701856200000|2023-12-06 09:50:00|173357.1|173232.1|173437.2|173312.2|173439.4|173314.4|173303|173178|685
1701856500000|2023-12-06 09:55:00|173437.4|173312.4|173441.7|173316.7|173455.2|173330.2|173428.5|173303.5|599
1701856800000|2023-12-06 10:00:00|173441|173316|173545.7|173420.7|173557.3|173432.3|173435.8|173310.8|669
1701857100000|2023-12-06 10:05:00|173545.9|173420.9|173498.2|173373.2|173551.7|173426.7|173489|173364|687
1701857400000|2023-12-06 10:10:00|173498.6|173373.6|173537.7|173412.7|173547.6|173422.6|173497.7|173372.7|718
1701857700000|2023-12-06 10:15:00|173537.9|173412.9|173384.5|173259.5|173559.1|173434.1|173383.7|173258.7|664
1701858000000|2023-12-06 10:20:00|173381.8|173256.8|173287.9|173162.9|173384.5|173259.5|173283.4|173158.4|724
1701858300000|2023-12-06 10:25:00|173285|173160|173351.8|173226.8|173362.5|173237.5|173281.4|173156.4|726
1701858600000|2023-12-06 10:30:00|173350.8|173225.8|173490.4|173365.4|173495|173370|173323.5|173198.5|791
1701858900000|2023-12-06 10:35:00|173489.6|173364.6|173499.3|173374.3|173535.6|173410.6|173468.2|173343.2|596
1701859200000|2023-12-06 10:40:00|173499.8|173374.8|173505.2|173380.2|173512|173387|173471.4|173346.4|550
1701859500000|2023-12-06 10:45:00|173505.3|173380.3|173500.2|173375.2|173513.5|173388.5|173496.2|173371.2|506
1701859800000|2023-12-06 10:50:00|173500.1|173375.1|173536.3|173411.3|173557.3|173432.3|173496.1|173371.1|587
1701860100000|2023-12-06 10:55:00|173536.7|173411.7|173471.4|173346.4|173541.4|173416.4|173437.3|173312.3|607
1701860400000|2023-12-06 11:00:00|173472|173347|173386.5|173261.5|173480.9|173355.9|173384.4|173259.4|544
1701860700000|2023-12-06 11:05:00|173386.3|173261.3|173386.8|173261.8|173444.5|173319.5|173349.8|173224.8|558
1701861000000|2023-12-06 11:10:00|173386.4|173261.4|173376.6|173251.6|173445.8|173320.8|173358.7|173233.7|592
1701861300000|2023-12-06 11:15:00|173376.3|173251.3|173506.5|173381.5|173510.2|173385.2|173369.7|173244.7|644
1701861600000|2023-12-06 11:20:00|173507.8|173382.8|173421.7|173296.7|173535.6|173410.6|173404.5|173279.5|646
1701861900000|2023-12-06 11:25:00|173422|173297|173477.3|173352.3|173480.8|173355.8|173384.4|173259.4|621
1701862200000|2023-12-06 11:30:00|173477.9|173352.9|173534.6|173409.6|173589.8|173464.8|173475.3|173350.3|696
1701862500000|2023-12-06 11:35:00|173535.4|173410.4|173502.1|173377.1|173558.4|173433.4|173469.6|173344.6|657
1701862800000|2023-12-06 11:40:00|173502|173377|173416|173291|173509.2|173384.2|173410.6|173285.6|602
1701863100000|2023-12-06 11:45:00|173415.8|173290.8|173472.1|173347.1|173486.6|173361.6|173401.2|173276.2|622
1701863400000|2023-12-06 11:50:00|173472.2|173347.2|173452.1|173327.1|173489.4|173364.4|173446.1|173321.1|523
1701863700000|2023-12-06 11:55:00|173454.9|173329.9|173443.4|173318.4|173483.5|173358.5|173435.3|173310.3|444
1701864000000|2023-12-06 12:00:00|173445.6|173320.6|173411.1|173286.1|173481.9|173356.9|173383.6|173258.6|557
1701864300000|2023-12-06 12:05:00|173410.9|173285.9|173495.3|173370.3|173496.5|173371.5|173371.9|173246.9|576
1701864600000|2023-12-06 12:10:00|173474.9|173349.9|173411.9|173286.9|173477.5|173352.5|173374.5|173249.5|548
1701864900000|2023-12-06 12:15:00|173412.9|173287.9|173394|173269|173481.1|173356.1|173387.1|173262.1|605
1701865200000|2023-12-06 12:20:00|173393|173268|173476.9|173351.9|173501.9|173376.9|173366|173241|626
1701865500000|2023-12-06 12:25:00|173476.8|173351.8|173476.8|173351.8|173483|173358|173448.8|173323.8|547
1701865800000|2023-12-06 12:30:00|173475.8|173350.8|173426.7|173301.7|173483.6|173358.6|173425.3|173300.3|543
1701866100000|2023-12-06 12:35:00|173426.5|173301.5|173508.5|173383.5|173517.1|173392.1|173414.5|173289.5|524
1701866400000|2023-12-06 12:40:00|173509|173384|173452.6|173327.6|173509.5|173402.6|173449.3|173327.6|539
1701866700000|2023-12-06 12:45:00|173453.1|173328.1|173576.4|173451.4|173582.7|173457.7|173453.1|173328.1|637
1701867000000|2023-12-06 12:50:00|173576.3|173451.3|173491.5|173366.5|173577.4|173452.4|173472.9|173354.8|586
1701867300000|2023-12-06 12:55:00|173513.4|173388.4|173505.4|173380.4|173516.9|173391.9|173449.8|173324.8|499
1701867600000|2023-12-06 13:00:00|173505.3|173380.3|173369.3|173244.3|173537.8|173412.8|173364.4|173239.4|738
1701867900000|2023-12-06 13:05:00|173369.1|173244.1|173336.1|173211.1|173436.1|173311.1|173316.6|173193.3|741
1701868200000|2023-12-06 13:10:00|173335.8|173210.8|173393.2|173187.2|173393.2|173259.8|173272.8|173147.8|719
1701868500000|2023-12-06 13:15:00|173374.2|173172.9|173103.2|172978.2|173385.5|173204.4|173103.2|172978.2|945
1701868800000|2023-12-06 13:20:00|173103.4|172978.4|173146.5|173021.5|173182.3|173057.3|173072.9|172947.9|976
1701869100000|2023-12-06 13:25:00|173152.4|173027.4|173146.4|173021.4|173176.8|173051.8|173086.8|172993.8|749
1701869400000|2023-12-06 13:30:00|173144.4|173019.4|173037.1|172912.1|173145.2|173029.6|172960|172835|990
1701869700000|2023-12-06 13:35:00|173036.5|172911.5|173021.1|172896.1|173139.5|173014.5|172970.3|172845.3|976
1701870000000|2023-12-06 13:40:00|173021.4|172896.4|172923.2|172798.2|173046.4|172921.4|172860|172735|835
1701870300000|2023-12-06 13:45:00|172929.5|172804.5|172933.8|172808.8|173012.8|172887.8|172878.8|172753.8|964
1701870600000|2023-12-06 13:50:00|172932.6|172807.6|172983.6|172858.6|172994.6|172869.6|172892.7|172767.7|897
1701870900000|2023-12-06 13:55:00|172984.7|172859.7|172929|172804|172986.2|172861.2|172851.3|172747.6|910
1701871200000|2023-12-06 14:00:00|172928.6|172803.6|172809.7|172684.7|172936.5|172811.5|172747.6|172622.6|898
1701871500000|2023-12-06 14:05:00|172809.6|172684.6|172753|172628|172852.9|172727.9|172599.9|172474.9|937
1701871800000|2023-12-06 14:10:00|172753.1|172628.1|172689.8|172564.8|172782.4|172657.4|172655.1|172530.1|797
1701872100000|2023-12-06 14:15:00|172684.2|172559.2|172784.3|172659.3|172787.1|172662.1|172681|172556|784
1701872400000|2023-12-06 14:20:00|172784.5|172659.5|172628|172503|172787.9|172662.9|172603.7|172478.7|746
1701872700000|2023-12-06 14:25:00|172628.1|172503.1|172529|172404|172637.4|172552|172472|172351.7|824
1701873000000|2023-12-06 14:30:00|172529.3|172404.3|172553.1|172428.1|172653|172528|172461.4|172336.4|950
1701873300000|2023-12-06 14:35:00|172577|172452|172637.5|172512.5|172728.9|172603.9|172553.6|172428.6|933
1701873600000|2023-12-06 14:40:00|172637.8|172512.8|172855.7|172730.7|172857.5|172732.5|172637.8|172512.8|915
1701873900000|2023-12-06 14:45:00|172855.4|172730.4|172842.9|172717.9|172893.9|172801.6|172812.9|172687.9|905
1701874200000|2023-12-06 14:50:00|172830.6|172705.6|172778.1|172653.1|172830.6|172705.6|172620.3|172509.9|862
1701874500000|2023-12-06 14:55:00|172778.4|172653.4|172762.9|172637.9|172798.4|172709.9|172714.1|172603.9|738
1701874800000|2023-12-06 15:00:00|172764|172639|172762.9|172637.9|172855.4|172744.3|172725.8|172632.2|803
1701875100000|2023-12-06 15:05:00|172763.2|172638.2|172741.9|172616.9|172854.8|172729.8|172713.7|172605.8|905
1701875400000|2023-12-06 15:10:00|172740.9|172615.9|172698.1|172648.1|172782|172686.1|172646.5|172521.5|850
1701875700000|2023-12-06 15:15:00|172699|172649|172766.9|172641.9|172804.1|172710.8|172636.8|172543.8|922
1701876000000|2023-12-06 15:20:00|172766|172641|172885.7|172760.7|172888.7|172763.7|172696.7|172612|929
1701876300000|2023-12-06 15:25:00|172885.5|172760.5|172886.2|172761.2|172986.9|172861.9|172854.6|172729.6|905
1701876600000|2023-12-06 15:30:00|172887|172762|172862.2|172812.2|172923|172817.2|172798|172717.5|851
1701876900000|2023-12-06 15:35:00|172860.3|172810.3|172763.1|172713.1|172886.8|172812.1|172721.9|172616.9|875
1701877200000|2023-12-06 15:40:00|172763.9|172713.9|172854.4|172729.4|172869.3|172744.3|172716.3|172659.2|831
1701877500000|2023-12-06 15:45:00|172854.1|172729.1|172723.7|172598.7|172854.3|172729.3|172655.9|172530.9|841
1701877800000|2023-12-06 15:50:00|172724|172599|172841.6|172716.6|172845|172760.9|172706.9|172582.5|812
1701878100000|2023-12-06 15:55:00|172854.6|172729.6|172751.3|172701.3|172859.9|172776.1|172716.9|172666.9|839
1701878400000|2023-12-06 16:00:00|172754.1|172704.1|172807.1|172682.1|172819|172748.9|172685.3|172597.6|993
1701878700000|2023-12-06 16:05:00|172809.7|172684.7|172798.3|172673.3|172853.9|172776|172740|172660|807
1701879000000|2023-12-06 16:10:00|172798.5|172673.5|172669.5|172619.5|172802.2|172677.2|172656.7|172570.1|802
1701879300000|2023-12-06 16:15:00|172669.1|172619.1|172673.3|172623.3|172721.5|172637.3|172653.5|172567.3|833
1701879600000|2023-12-06 16:20:00|172692.1|172642.1|172733.4|172608.4|172760.3|172670.7|172679.4|172575|783
1701879900000|2023-12-06 16:25:00|172727.4|172602.4|172648.5|172523.5|172732.5|172623.6|172561.3|172459.4|802
1701880200000|2023-12-06 16:30:00|172648.1|172523.1|172799.2|172674.2|172857.4|172732.4|172630.2|172523.1|885
1701880500000|2023-12-06 16:35:00|172798.9|172673.9|172703.1|172578.1|172798.9|172673.9|172660.9|172535.9|789
1701880800000|2023-12-06 16:40:00|172702.8|172577.8|172723.9|172598.9|172732.6|172607.6|172675.8|172550.8|780
1701881100000|2023-12-06 16:45:00|172722.9|172597.9|172849.4|172724.4|172852|172727|172666.6|172581.1|779
1701881400000|2023-12-06 16:50:00|172849.5|172724.5|172735.2|172610.2|172852.1|172727.1|172693.8|172568.8|759
1701881700000|2023-12-06 16:55:00|172736.2|172611.2|172699.1|172649.1|172777.2|172652.2|172697.5|172605.6|752
1701882000000|2023-12-06 17:00:00|172699.8|172649.8|172694.5|172569.5|172715.2|172653.1|172635|172544.8|762
1701882300000|2023-12-06 17:05:00|172694|172569|172645.8|172520.8|172694|172606.7|172602|172517.6|734
1701882600000|2023-12-06 17:10:00|172645.5|172520.5|172693.2|172643.2|172700.8|172650.8|172618.3|172517.8|757
1701882900000|2023-12-06 17:15:00|172695.8|172645.8|172668.3|172618.3|172766|172675.4|172650.3|172560.5|748
1701883200000|2023-12-06 17:20:00|172665.9|172615.9|172736.9|172611.9|172793.2|172704.3|172665.4|172605.6|699
1701883500000|2023-12-06 17:25:00|172736.8|172611.8|172701.6|172576.6|172738.3|172617.1|172663.1|172541.1|653
1701883800000|2023-12-06 17:30:00|172700.9|172575.9|172591.8|172541.8|172703.4|172619.3|172574.8|172488.2|792
1701884100000|2023-12-06 17:35:00|172592.5|172542.5|172552.8|172502.8|172614.1|172544.4|172532|172440.3|851
1701884400000|2023-12-06 17:40:00|172552.9|172502.9|172589|172539|172653.1|172551.3|172528.2|172463.3|751
1701884700000|2023-12-06 17:45:00|172590.2|172540.2|172694.7|172644.7|172736.4|172653.3|172576|172509|801
1701885000000|2023-12-06 17:50:00|172694.2|172644.2|172761.7|172636.7|172804.7|172717.5|172678.2|172628.2|763
1701885300000|2023-12-06 17:55:00|172761.8|172636.8|172917.2|172792.2|172946.3|172851.2|172731.2|172636.4|740
1701885600000|2023-12-06 18:00:00|172917.4|172792.4|172789.3|172739.3|172923.3|172798.3|172759.4|172709.4|760
1701885900000|2023-12-06 18:05:00|172789.7|172739.7|172797.7|172747.7|172910.9|172803.7|172782.7|172732.7|675
1701886200000|2023-12-06 18:10:00|172798.2|172748.2|172819.9|172694.9|172889.2|172778.7|172785.2|172690.1|827
1701886500000|2023-12-06 18:15:00|172820.8|172695.8|172852.9|172727.9|172858.9|172733.9|172812.8|172687.8|748
1701886800000|2023-12-06 18:20:00|172852.2|172727.2|172848.4|172723.4|172878.8|172753.8|172810.9|172685.9|746
1701887100000|2023-12-06 18:25:00|172845.7|172720.7|172709.9|172584.9|172870.3|172745.3|172673.6|172583.4|689
1701887400000|2023-12-06 18:30:00|172709.8|172584.8|172738.9|172613.9|172742.7|172648.8|172683.4|172583.2|745
1701887700000|2023-12-06 18:35:00|172738.2|172613.2|172703.9|172578.9|172742.9|172641|172665|172575.4|669
1701888000000|2023-12-06 18:40:00|172704.1|172579.1|172736.8|172611.8|172747|172661|172674.3|172549.3|685
1701888300000|2023-12-06 18:45:00|172736.5|172611.5|172703.5|172578.5|172736.5|172622.4|172652.7|172570.2|570
1701888600000|2023-12-06 18:50:00|172703.1|172578.1|172667.3|172617.3|172711.9|172626.4|172667.3|172542.7|647
1701888900000|2023-12-06 18:55:00|172668.1|172618.1|172727.7|172677.7|172733.7|172683.7|172662.2|172576.8|614
1701889200000|2023-12-06 19:00:00|172727.1|172677.1|172790.8|172740.8|172794|172744|172725.8|172675.8|680
1701889500000|2023-12-06 19:05:00|172791.5|172741.5|172912.4|172787.4|172921.9|172813.3|172770.3|172683.9|591
1701889800000|2023-12-06 19:10:00|172912.3|172787.3|172977.8|172852.8|172980.3|172900.6|172782.8|172665.6|696
1701890100000|2023-12-06 19:15:00|172979.1|172854.1|172894.3|172769.3|172995.4|172894.5|172875.4|172763.4|595
1701890400000|2023-12-06 19:20:00|172894|172769|172952|172827|172961.4|172836.4|172884|172759|582
1701890700000|2023-12-06 19:25:00|172951.8|172826.8|172974.3|172849.3|172991.8|172899|172912.4|172822.6|640
1701891000000|2023-12-06 19:30:00|172975.4|172850.4|172881.3|172831.3|172975.4|172867.9|172846.7|172746.8|670
1701891300000|2023-12-06 19:35:00|172881|172831|173028.7|172903.7|173041.2|172916.2|172878.5|172808.6|709
1701891600000|2023-12-06 19:40:00|173029|172904|173025.1|172900.1|173049.2|172963.4|172956.5|172861|641
1701891900000|2023-12-06 19:45:00|173024.6|172899.6|173004.9|172879.9|173031.5|172906.5|172968.6|172843.6|632
1701892200000|2023-12-06 19:50:00|173004.7|172879.7|173024.8|172899.8|173030.5|172939.1|172983.3|172859.2|509
1701892500000|2023-12-06 19:55:00|173024.6|172899.6|172907.4|172857.4|173035|172910|172903.2|172843.1|611
1701892800000|2023-12-06 20:00:00|172907.3|172857.3|173006.4|172881.4|173011.5|172917.5|172895.6|172845.6|721
1701893100000|2023-12-06 20:05:00|173005.3|172880.3|173025.9|172900.9|173059.5|172934.5|172970.6|172845.6|681
1701893400000|2023-12-06 20:10:00|173025.7|172900.7|172959.8|172909.8|173034.6|172917.6|172950.3|172856.4|696
1701893700000|2023-12-06 20:15:00|172958.2|172908.2|172989|172864|172991.1|172911.4|172903.1|172848.5|666
1701894000000|2023-12-06 20:20:00|172989.2|172864.2|173051.4|172926.4|173058.5|172971.4|172983.3|172862.6|742
1701894300000|2023-12-06 20:25:00|173051|172926|173015.9|172890.9|173055.1|172947.1|172996.1|172890.2|733
1701894600000|2023-12-06 20:30:00|173016.4|172891.4|172983.9|172858.9|173019.4|172920.5|172952.4|172851.3|659
1701894900000|2023-12-06 20:35:00|172983.7|172858.7|173030.8|172905.8|173033.3|172934.7|172908.1|172849.5|711
1701895200000|2023-12-06 20:40:00|173030.4|172905.4|173035.7|172910.7|173058.1|172973.8|172992.1|172899.1|653
1701895500000|2023-12-06 20:45:00|173035.5|172910.5|173032.7|172907.7|173096.2|172980.3|173027|172902|796
1701895800000|2023-12-06 20:50:00|173037.8|172912.8|172960.7|172835.7|173042.2|172918.1|172922.2|172833.4|776
1701896100000|2023-12-06 20:55:00|172960.2|172835.2|172868.3|172818.3|172963.2|172867.6|172863.6|172773.6|798
1701896400000|2023-12-06 21:00:00|172906.6|172781.6|172926|172801|172931.3|172806.3|172895.7|172770.7|578
1701896700000|2023-12-06 21:05:00|172925.8|172800.8|172922.3|172797.3|172938.9|172813.9|172911.5|172786.5|228
1701897000000|2023-12-06 21:10:00|172922.6|172797.6|172926|172801|172932.1|172807.1|172922.6|172797.6|188
1701897300000|2023-12-06 21:15:00|172926.1|172801.1|172906.5|172781.5|172926.9|172839.5|172888.5|172776.2|319
1701897600000|2023-12-06 21:20:00|172901.3|172776.3|172900.4|172775.4|172911.7|172786.7|172880.7|172755.7|511
1701897900000|2023-12-06 21:25:00|172900.2|172775.2|172871|172746|172900.3|172775.3|172866.6|172741.6|331
1701898200000|2023-12-06 21:30:00|172872.7|172747.7|172872.4|172747.4|172875.3|172750.3|172870.3|172745.3|540
1701898500000|2023-12-06 21:35:00|172872.6|172747.6|172873.9|172748.9|172875|172750|172870.6|172745.6|130
1701898800000|2023-12-06 21:40:00|172874|172749|172892.9|172767.9|172896.9|172771.9|172872.2|172747.2|273
1701899100000|2023-12-06 21:45:00|172893.2|172768.2|172886.4|172761.4|172895.1|172770.1|172882.8|172757.8|270
1701899400000|2023-12-06 21:50:00|172886.5|172761.5|172841.2|172716.2|172899.7|172774.7|172840.9|172715.9|286
1701899700000|2023-12-06 21:55:00|172840.7|172715.7|172831.7|172706.7|172847.4|172722.4|172828.4|172703.4|376
1701900000000|2023-12-06 22:00:00|172832.3|172707.3|172874.3|172564.3|172909.4|172707.3|172828.1|172518.1|64
1701900300000|2023-12-06 22:05:00|172874.8|172564.8|172885.5|172575.5|172902.2|172592.2|172867.5|172557.5|50
1701900600000|2023-12-06 22:10:00|172884.8|172574.8|172984.9|172674.9|173023.8|172713.8|172884.6|172574.6|97
1701900900000|2023-12-06 22:15:00|172985.1|172675.1|172962.9|172652.9|172995.3|172685.3|172957.8|172647.8|50
1701901200000|2023-12-06 22:20:00|172967.5|172657.5|172973.5|172663.5|172999.2|172689.2|172947.1|172637.1|70
1701901500000|2023-12-06 22:25:00|172973.6|172663.6|172957.2|172647.2|172973.6|172663.6|172953.7|172643.7|110
1701901800000|2023-12-06 22:30:00|172957.4|172647.4|172994.7|172684.7|172997|172687|172952.1|172642.1|208
1701902100000|2023-12-06 22:35:00|173000.5|172690.5|172940.9|172630.9|173000.5|172690.5|172879.9|172569.9|244
1701902400000|2023-12-06 22:40:00|172941|172631|172993|172683|172997|172687|172933.5|172623.5|236
1701902700000|2023-12-06 22:45:00|172981.1|172671.1|172937.1|172627.1|173018.2|172708.2|172895|172585|528
1701903000000|2023-12-06 22:50:00|172934.8|172624.8|172956.6|172646.6|172988.8|172678.8|172925.9|172615.9|176
1701903300000|2023-12-06 22:55:00|172956.5|172646.5|172946.7|172660.7|172975.5|172675.8|172874.2|172564.2|273
1701903600000|2023-12-06 23:00:00|172946.9|172636|172920.1|172755.1|173018.6|172791.5|172884.8|172631.1|387
1701903900000|2023-12-06 23:05:00|172919.9|172754.9|172889.4|172764.4|172919.9|172777.5|172883.3|172753.8|171
1701904200000|2023-12-06 23:10:00|172883.5|172758.5|172923.3|172798.3|172925.5|172800.5|172876.7|172751.7|206
1701904500000|2023-12-06 23:15:00|172923.6|172798.6|172897.5|172772.5|172938.4|172813.4|172897.1|172772.1|207
1701904800000|2023-12-06 23:20:00|172898.9|172773.9|172903.2|172778.2|172909.7|172784.7|172896.3|172771.3|149
1701905100000|2023-12-06 23:25:00|172902.9|172777.9|172927.5|172802.5|172927.5|172802.5|172902.9|172777.9|94
1701905400000|2023-12-06 23:30:00|172920.7|172795.7|172923|172798|172929.2|172804.2|172914.9|172789.9|104
1701905700000|2023-12-06 23:35:00|172923.6|172798.6|172900|172775|172923.9|172798.9|172887|172762|126
1701906000000|2023-12-06 23:40:00|172897.2|172772.2|172890.8|172765.8|172904.4|172779.4|172888.4|172763.4|144
1701906300000|2023-12-06 23:45:00|172891.3|172766.3|172924.7|172799.7|172925.7|172800.7|172885.6|172760.6|168
1701906600000|2023-12-06 23:50:00|172924.6|172799.6|172956.4|172831.4|172960.7|172835.7|172923.1|172798.1|170
1701906900000|2023-12-06 23:55:00|172956.6|172831.6|172964.5|172839.5|172984.9|172859.9|172952.7|172827.7|195
1701907200000|2023-12-07 00:00:00|172964.6|172839.6|172965.3|172840.3|172983.6|172858.6|172959.7|172834.7|228
1701907500000|2023-12-07 00:05:00|172965|172840|172962.7|172837.7|172967|172842|172958.9|172833.9|215
1701907800000|2023-12-07 00:10:00|172963.1|172838.1|172952.5|172827.5|172966.7|172841.7|172946.5|172821.5|235
1701908100000|2023-12-07 00:15:00|172953.9|172828.9|172960.4|172835.4|172960.4|172835.4|172928|172803|243
1701908400000|2023-12-07 00:20:00|172959.7|172834.7|172962.8|172837.8|172970.6|172845.6|172957.2|172832.2|239
1701908700000|2023-12-07 00:25:00|172962.9|172837.9|172956.7|172831.7|172963.1|172838.1|172954.5|172829.5|144
1701909000000|2023-12-07 00:30:00|172956.9|172831.9|172920.5|172795.5|172956.9|172831.9|172915.2|172790.2|205
1701909300000|2023-12-07 00:35:00|172920.4|172795.4|172897|172772|172921.5|172796.5|172893|172768|203
1701909600000|2023-12-07 00:40:00|172896|172771|172896.9|172771.9|172906.8|172781.8|172893.9|172768.9|161
1701909900000|2023-12-07 00:45:00|172897.1|172772.1|172896.3|172771.3|172900.8|172775.8|172895.6|172770.6|139
1701910200000|2023-12-07 00:50:00|172896|172771|172895.4|172770.4|172903.1|172778.1|172889.5|172764.5|188
1701910500000|2023-12-07 00:55:00|172893.8|172768.8|172929.2|172804.2|172931.5|172806.5|172893.5|172768.5|209
1701910800000|2023-12-07 01:00:00|172928.5|172803.5|172934.1|172809.1|172941.4|172816.4|172897.6|172772.6|476
1701911100000|2023-12-07 01:05:00|172935|172810|172939|172814|172943.5|172818.5|172927.4|172802.4|534
1701911400000|2023-12-07 01:10:00|172938.9|172813.9|172931.7|172806.7|172939.7|172814.7|172922.6|172797.6|459
1701911700000|2023-12-07 01:15:00|172931.5|172806.5|172966.5|172841.5|172977.4|172852.4|172928.7|172803.7|458
1701912000000|2023-12-07 01:20:00|172966.7|172841.7|172942.2|172817.2|172968.1|172843.1|172932.1|172807.1|568
1701912300000|2023-12-07 01:25:00|172942|172817|172984.5|172859.5|172991|172866|172941.5|172816.5|526
1701912600000|2023-12-07 01:30:00|172985|172860|172934.2|172809.2|172996.9|172871.9|172934|172809|431
1701912900000|2023-12-07 01:35:00|172934.3|172809.3|172947.8|172822.8|172962.6|172837.6|172929.9|172804.9|511
1701913200000|2023-12-07 01:40:00|172947.9|172822.9|172954.9|172829.9|172962|172837|172930.1|172805.1|405
1701913500000|2023-12-07 01:45:00|172954.8|172829.8|172970.2|172845.2|172973|172848|172929.1|172804.1|496
1701913800000|2023-12-07 01:50:00|172970.5|172845.5|173045.7|172920.7|173050.2|172925.2|172959.9|172834.9|503
1701914100000|2023-12-07 01:55:00|173046|172921|172993.8|172868.8|173046.6|172921.6|172984.8|172859.8|500
1701914400000|2023-12-07 02:00:00|172993.9|172868.9|172992.5|172867.5|173026.1|172901.1|172991.2|172866.2|628
1701914700000|2023-12-07 02:05:00|172995.6|172870.6|173029|172904|173030|172905|172991.3|172866.3|415
1701915000000|2023-12-07 02:10:00|173028.8|172903.8|173048.5|172923.5|173052.9|172927.9|173013.5|172888.5|472
1701915300000|2023-12-07 02:15:00|173047.3|172922.3|173051.6|172926.6|173057.1|172932.1|173046.5|172921.5|496
1701915600000|2023-12-07 02:20:00|173052|172927|173053.3|172928.3|173057.3|172932.3|173046.5|172921.5|326
1701915900000|2023-12-07 02:25:00|173053.2|172928.2|173054.7|172929.7|173055.9|172930.9|173049|172924|429
1701916200000|2023-12-07 02:30:00|173054.2|172929.2|173049.1|172924.1|173055.1|172930.1|173044.9|172919.9|477
1701916500000|2023-12-07 02:35:00|173048.4|172923.4|173049.4|172924.4|173056.2|172931.2|172995.9|172870.9|432
1701916800000|2023-12-07 02:40:00|173049.2|172924.2|173050.5|172925.5|173054.3|172929.3|173044.3|172919.3|427
1701917100000|2023-12-07 02:45:00|173050.9|172925.9|173077.3|172952.3|173106.7|172981.7|173043.3|172918.3|498
1701917400000|2023-12-07 02:50:00|173076.9|172951.9|173087.2|172962.2|173088.9|172963.9|173076.9|172951.9|491
1701917700000|2023-12-07 02:55:00|173088.4|172963.4|173059.9|172934.9|173093.6|172968.6|173058.9|172933.9|505
1701918000000|2023-12-07 03:00:00|173060|172935|173089.4|172964.4|173092.6|172967.6|173059.2|172934.2|667
1701918300000|2023-12-07 03:05:00|173100.6|172975.6|173077|172952|173118.4|172993.4|173058.3|172933.3|577
1701918600000|2023-12-07 03:10:00|173077.2|172952.2|173082.5|172957.5|173090.3|172965.3|173077|172952|502
1701918900000|2023-12-07 03:15:00|173083|172958|173086.5|172961.5|173089.8|172964.8|173073.9|172948.9|534
1701919200000|2023-12-07 03:20:00|173086.2|172961.2|173026|172901|173086.9|172961.9|173024.6|172899.6|514
1701919500000|2023-12-07 03:25:00|173026.5|172901.5|173059.3|172934.3|173091.5|172966.5|173023.6|172898.6|502
1701919800000|2023-12-07 03:30:00|173059.2|172934.2|173063.3|172938.3|173073|172948|173051.4|172926.4|521
1701920100000|2023-12-07 03:35:00|173062.5|172937.5|173077.4|172952.4|173082.2|172957.2|173053|172928|605
1701920400000|2023-12-07 03:40:00|173077.6|172952.6|173087.8|172962.8|173093.2|172968.2|173074|172949|478
1701920700000|2023-12-07 03:45:00|173087.7|172962.7|173130.2|173005.2|173137.5|173012.5|173085.9|172960.9|584
1701921000000|2023-12-07 03:50:00|173129.7|173004.7|173130.6|173005.6|173150.6|173025.6|173123.3|172998.3|527
1701921300000|2023-12-07 03:55:00|173130.7|173005.7|173113.5|172988.5|173133.3|173008.3|173104.2|172979.2|455
1701921600000|2023-12-07 04:00:00|173114.4|172989.4|173110|172985|173120.5|172995.5|173106.2|172981.2|486
1701921900000|2023-12-07 04:05:00|173110.3|172985.3|173111.2|172986.2|173118.3|172993.3|173086.4|172961.4|544
1701922200000|2023-12-07 04:10:00|173111|172986|173131.1|173006.1|173134.3|173009.3|173104.9|172979.9|543
1701922500000|2023-12-07 04:15:00|173132.5|173007.5|173130.1|173005.1|173138.5|173013.5|173103.2|172978.2|543
1701922800000|2023-12-07 04:20:00|173130.3|173005.3|173086.2|172961.2|173135.7|173010.7|173081.5|172956.5|602
1701923100000|2023-12-07 04:25:00|173085.6|172960.6|173094.7|172969.7|173108.1|172983.1|173080.5|172955.5|632
1701923400000|2023-12-07 04:30:00|173093.7|172968.7|173107.4|172982.4|173111.9|172986.9|173087.2|172962.2|523
1701923700000|2023-12-07 04:35:00|173107.2|172982.2|173090.7|172965.7|173107.2|172982.2|173084.1|172959.1|537
1701924000000|2023-12-07 04:40:00|173090.9|172965.9|173109.9|172984.9|173115.7|172990.7|173080.7|172955.7|486
1701924300000|2023-12-07 04:45:00|173109.7|172984.7|173084.5|172959.5|173116.2|172991.2|173079.3|172954.3|560
1701924600000|2023-12-07 04:50:00|173084.2|172959.2|173115.5|172990.5|173116.5|172991.5|173082.1|172957.1|522
1701924900000|2023-12-07 04:55:00|173116.1|172991.1|173124.8|172999.8|173149.6|173024.6|173113.6|172988.6|590
1701925200000|2023-12-07 05:00:00|173126.9|173001.9|173112.6|172987.6|173128.4|173003.4|173089.1|172964.1|670
1701925500000|2023-12-07 05:05:00|173113.4|172988.4|173125.2|173000.2|173148.3|173023.3|173106.6|172981.6|666
1701925800000|2023-12-07 05:10:00|173125.7|173000.7|173144.7|173019.7|173171.4|173046.4|173101|172976|640
1701926100000|2023-12-07 05:15:00|173147.3|173022.3|173180|173055|173182.8|173057.8|173142.6|173017.6|640
1701926400000|2023-12-07 05:20:00|173192.7|173067.7|173177.1|173052.1|173200.5|173075.5|173142.4|173017.4|553
1701926700000|2023-12-07 05:25:00|173176.9|173051.9|173179.9|173054.9|173189.3|173064.3|173170.3|173045.3|373
1701927000000|2023-12-07 05:30:00|173187.5|173062.5|173202.3|173077.3|173204.3|173079.3|173167.8|173042.8|636
1701927300000|2023-12-07 05:35:00|173202.5|173077.5|173186.9|173061.9|173203.8|173078.8|173168.4|173043.4|767
1701927600000|2023-12-07 05:40:00|173184.1|173059.1|173178.7|173053.7|173201.9|173076.9|173172.8|173047.8|869
1701927900000|2023-12-07 05:45:00|173178.6|173053.6|173180.9|173055.9|173212.1|173087.1|173173.8|173048.8|857
1701928200000|2023-12-07 05:50:00|173180.2|173055.2|173236.7|173111.7|173240.6|173115.6|173177.3|173052.3|771
1701928500000|2023-12-07 05:55:00|173233.4|173108.4|173237.8|173112.8|173243.3|173118.3|173209|173084|630
1701928800000|2023-12-07 06:00:00|173238|173113|173235.4|173110.4|173266.1|173141.1|173218.1|173093.1|900
1701929100000|2023-12-07 06:05:00|173236.3|173111.3|173217.4|173092.4|173242.1|173117.1|173213.8|173088.8|609
1701929400000|2023-12-07 06:10:00|173217.8|173092.8|173210.6|173085.6|173232.9|173107.9|173197.4|173072.4|583
1701929700000|2023-12-07 06:15:00|173208.1|173083.1|173177.8|173052.8|173208.1|173083.1|173158.6|173033.6|645
1701930000000|2023-12-07 06:20:00|173176.7|173051.7|173147.4|173022.4|173187.2|173062.2|173142.7|173017.7|808
1701930300000|2023-12-07 06:25:00|173146.4|173021.4|173125.1|173000.1|173150.1|173025.1|173109.3|172984.3|532
1701930600000|2023-12-07 06:30:00|173124.1|172999.1|173130.9|173005.9|173149.2|173024.2|173118.9|172993.9|461
1701930900000|2023-12-07 06:35:00|173130.4|173005.4|173116.9|172991.9|173155.1|173030.1|173108.9|172983.9|381
1701931200000|2023-12-07 06:40:00|173117.1|172992.1|173177.2|173052.2|173184.5|173059.5|173115.6|172990.6|476
1701931500000|2023-12-07 06:45:00|173178.1|173053.1|173235.8|173110.8|173240.4|173115.4|173176.3|173051.3|428
1701931800000|2023-12-07 06:50:00|173235.1|173110.1|173238.9|173113.9|173243.6|173118.6|173199.9|173074.9|462
1701932100000|2023-12-07 06:55:00|173239.5|173114.5|173180.9|173055.9|173239.5|173114.5|173175.8|173050.8|419
1701932400000|2023-12-07 07:00:00|173173.4|173048.4|173103.9|172978.9|173247|173122|173058.9|172933.9|733
1701932700000|2023-12-07 07:05:00|173104|172979|173150.4|173025.4|173150.4|173025.4|173088.7|172963.7|585
1701933000000|2023-12-07 07:10:00|173150.2|173025.2|173108.2|172983.2|173155.3|173030.3|173080.4|172955.4|623
1701933300000|2023-12-07 07:15:00|173108.6|172983.6|173103|172978|173124.5|172999.5|173084.1|172959.1|766
1701933600000|2023-12-07 07:20:00|173104.3|172979.3|173155.7|173030.7|173156.8|173031.8|173099.9|172974.9|749
1701933900000|2023-12-07 07:25:00|173155.4|173030.4|173090.1|172965.1|173167.5|173042.5|173089|172964|709
1701934200000|2023-12-07 07:30:00|173090.9|172965.9|173122.3|172997.3|173124.2|172999.2|173033.3|172908.3|659
1701934500000|2023-12-07 07:35:00|173123.8|172998.8|173128.2|173003.2|173142.8|173017.8|173113.5|172988.5|606
1701934800000|2023-12-07 07:40:00|173128.4|173003.4|173184.6|173059.6|173185.6|173060.6|173128|173003|724
1701935100000|2023-12-07 07:45:00|173185.2|173060.2|173242|173117|173259.8|173134.8|173175.9|173050.9|669
1701935400000|2023-12-07 07:50:00|173240.7|173115.7|173270.2|173145.2|173297.2|173172.2|173236|173111|685
1701935700000|2023-12-07 07:55:00|173271.9|173146.9|173265.8|173140.8|173291.6|173166.6|173258.9|173133.9|597
1701936000000|2023-12-07 08:00:00|173265.6|173140.6|173206.3|173081.3|173286.3|173161.3|173187.1|173062.1|778
1701936300000|2023-12-07 08:05:00|173205.4|173080.4|173286.5|173161.5|173296.4|173171.4|173205.4|173080.4|676
1701936600000|2023-12-07 08:10:00|173288|173163|173296.4|173171.4|173346.4|173221.4|173282.8|173157.8|803
1701936900000|2023-12-07 08:15:00|173298.5|173173.5|173323.7|173198.7|173387.7|173262.7|173298.5|173173.5|740
1701937200000|2023-12-07 08:20:00|173319.7|173194.7|173237.5|173112.5|173355.1|173230.1|173236.8|173111.8|775
1701937500000|2023-12-07 08:25:00|173241.4|173116.4|173277.2|173152.2|173305.8|173180.8|173211.1|173086.1|764
1701937800000|2023-12-07 08:30:00|173279.1|173154.1|173340.4|173215.4|173367.4|173242.4|173263.7|173138.7|761
1701938100000|2023-12-07 08:35:00|173340.6|173215.6|173365.8|173240.8|173379.7|173254.7|173329.4|173204.4|691
1701938400000|2023-12-07 08:40:00|173366.9|173241.9|173457.9|173332.9|173460.3|173335.3|173362.9|173237.9|750
1701938700000|2023-12-07 08:45:00|173466.6|173341.6|173695.9|173570.9|173715.4|173590.4|173446.5|173321.5|792
1701939000000|2023-12-07 08:50:00|173694.1|173569.1|173623.7|173498.7|173706.3|173581.3|173621.6|173496.6|751
1701939300000|2023-12-07 08:55:00|173623.6|173498.6|173488.7|173363.7|173637.4|173512.4|173450|173325|757
1701939600000|2023-12-07 09:00:00|173488.5|173363.5|173346.1|173221.1|173494.1|173369.1|173346.1|173221.1|813
1701939900000|2023-12-07 09:05:00|173348.4|173223.4|173380.8|173255.8|173429.2|173304.2|173338.7|173213.7|716
1701940200000|2023-12-07 09:10:00|173381|173256|173451.9|173326.9|173475.4|173350.4|173341|173216|734
1701940500000|2023-12-07 09:15:00|173451.6|173326.6|173438.3|173313.3|173518.1|173393.1|173378.7|173253.7|718
1701940800000|2023-12-07 09:20:00|173439|173314|173568|173443|173633.8|173508.8|173439|173314|739
1701941100000|2023-12-07 09:25:00|173568.1|173443.1|173434.5|173309.5|173574.5|173449.5|173416.8|173291.8|685
1701941400000|2023-12-07 09:30:00|173434.4|173309.4|173282.5|173157.5|173435.2|173310.2|173234.4|173109.4|761
1701941700000|2023-12-07 09:35:00|173282.4|173157.4|173175.9|173050.9|173296.9|173171.9|173168.9|173043.9|724
1701942000000|2023-12-07 09:40:00|173176.2|173051.2|173146.4|173021.4|173201.5|173076.5|173112.9|172987.9|723
1701942300000|2023-12-07 09:45:00|173146.7|173021.7|173187.6|173062.6|173214.9|173089.9|173133.4|173008.4|739
1701942600000|2023-12-07 09:50:00|173186.3|173061.3|173085.7|172960.7|173216.8|173091.8|173043.5|172918.5|770
1701942900000|2023-12-07 09:55:00|173082.9|172957.9|173097.5|172972.5|173114.6|172989.6|173072.3|172947.3|642
1701943200000|2023-12-07 10:00:00|173100.2|172975.2|173172.3|173047.3|173200.9|173075.9|173098.6|172973.6|694
1701943500000|2023-12-07 10:05:00|173173.5|173048.5|173292|173167|173298.1|173173.1|173152.7|173027.7|728
1701943800000|2023-12-07 10:10:00|173292.3|173167.3|173377.7|173252.7|173391.5|173266.5|173289.8|173164.8|641
1701944100000|2023-12-07 10:15:00|173378|173253|173362.5|173237.5|173501.5|173376.5|173358.1|173233.1|715
1701944400000|2023-12-07 10:20:00|173362.7|173237.7|173609.2|173484.2|173611.1|173486.1|173330.4|173205.4|677
1701944700000|2023-12-07 10:25:00|173609.3|173484.3|173637.2|173512.2|173721.8|173596.8|173593.7|173468.7|799
1701945000000|2023-12-07 10:30:00|173637.1|173512.1|173658.9|173533.9|173667.1|173542.1|173570.8|173445.8|780
1701945300000|2023-12-07 10:35:00|173671.2|173546.2|173709.6|173584.6|173718.1|173593.1|173648.1|173523.1|663
1701945600000|2023-12-07 10:40:00|173709.7|173584.7|173740.1|173615.1|173750.8|173625.8|173580.7|173455.7|696
1701945900000|2023-12-07 10:45:00|173740.6|173615.6|173531.2|173406.2|173764.2|173639.2|173531.2|173406.2|725
1701946200000|2023-12-07 10:50:00|173529.9|173404.9|173512.3|173387.3|173556.7|173431.7|173482|173357|665
1701946500000|2023-12-07 10:55:00|173510.3|173385.3|173448.4|173323.4|173517.2|173392.2|173432.1|173307.1|686
1701946800000|2023-12-07 11:00:00|173448.5|173323.5|173512|173387|173522.6|173397.6|173389.5|173264.5|735
1701947100000|2023-12-07 11:05:00|173513.9|173388.9|173507.6|173382.6|173524.4|173399.4|173495.7|173370.7|642
1701947400000|2023-12-07 11:10:00|173507.3|173382.3|173533.8|173408.8|173536.6|173411.6|173466.1|173341.1|608
1701947700000|2023-12-07 11:15:00|173533.7|173408.7|173667|173542|173668.5|173543.5|173532.4|173407.4|666
1701948000000|2023-12-07 11:20:00|173667.3|173542.3|173783.6|173658.6|173800.1|173675.1|173642.9|173517.9|760
1701948300000|2023-12-07 11:25:00|173780.3|173655.3|173845.8|173720.8|173849.4|173724.4|173733.6|173608.6|765
1701948600000|2023-12-07 11:30:00|173846|173721|173709.8|173584.8|173958.3|173833.3|173707.5|173582.5|780
1701948900000|2023-12-07 11:35:00|173709.3|173584.3|173561.6|173436.6|173722.1|173597.1|173560.8|173435.8|775
1701949200000|2023-12-07 11:40:00|173561.5|173436.5|173421.3|173296.3|173578|173453|173352.3|173227.3|748
1701949500000|2023-12-07 11:45:00|173421.5|173296.5|173442.6|173317.6|173485.4|173360.4|173420.4|173295.4|763
1701949800000|2023-12-07 11:50:00|173441.8|173316.8|173287.7|173162.7|173441.8|173316.8|173282.2|173157.2|708
1701950100000|2023-12-07 11:55:00|173287.2|173162.2|173243|173118|173305.9|173180.9|173229.5|173104.5|546
1701950400000|2023-12-07 12:00:00|173253.1|173128.1|173147.5|173022.5|173271.5|173146.5|173127.8|173002.8|789
1701950700000|2023-12-07 12:05:00|173158.6|173033.6|173317.8|173192.8|173353.9|173228.9|173158.3|173033.3|782
1701951000000|2023-12-07 12:10:00|173316.3|173191.3|173374.3|173249.3|173375.2|173250.2|173307.6|173182.6|766
1701951300000|2023-12-07 12:15:00|173374.9|173249.9|173498.7|173373.7|173500.2|173375.2|173345|173220|703
1701951600000|2023-12-07 12:20:00|173498.4|173373.4|173509.9|173384.9|173513.4|173388.4|173472.8|173347.8|687
1701951900000|2023-12-07 12:25:00|173509.7|173384.7|173669.2|173544.2|173686.5|173561.5|173491.7|173366.7|770
1701952200000|2023-12-07 12:30:00|173669|173544|173493|173368|173739.8|173614.8|173492.9|173367.9|751
1701952500000|2023-12-07 12:35:00|173496.5|173371.5|173503|173378|173723|173598|173421.4|173296.4|899
1701952800000|2023-12-07 12:40:00|173502.6|173377.6|173536.1|173411.1|173539.1|173414.1|173468.4|173343.4|815
1701953100000|2023-12-07 12:45:00|173534.4|173409.4|173588.6|173463.6|173611.3|173486.3|173414.2|173289.2|862
1701953400000|2023-12-07 12:50:00|173588.2|173463.2|173567|173442|173653.6|173528.6|173560.4|173435.4|758
1701953700000|2023-12-07 12:55:00|173566.8|173441.8|173366.2|173241.2|173566.8|173441.8|173309.2|173184.2|886
1701954000000|2023-12-07 13:00:00|173366.1|173241.1|173272|173147|173477.8|173352.8|173229.3|173104.3|934
1701954300000|2023-12-07 13:05:00|173267.9|173142.9|173257.3|173132.3|173320.8|173195.8|173226.8|173101.8|937
1701954600000|2023-12-07 13:10:00|173257.8|173132.8|173465.6|173340.6|173466.6|173341.6|173254.3|173129.3|868
1701954900000|2023-12-07 13:15:00|173467.4|173342.4|173496.2|173371.2|173528.9|173403.9|173414.2|173289.2|903
1701955200000|2023-12-07 13:20:00|173497.7|173372.7|173417.8|173292.8|173524.5|173399.5|173378.6|173253.6|887
1701955500000|2023-12-07 13:25:00|173419.1|173294.1|173269.5|173144.5|173419.4|173294.4|173269.5|173144.5|756
1701955800000|2023-12-07 13:30:00|173280.9|173150.1|173527.2|173402.2|173565.5|173440.5|173280.9|173150.1|1052
1701956100000|2023-12-07 13:35:00|173527.1|173402.1|173177.5|173052.5|173532.3|173407.3|173163|173038|1050
1701956400000|2023-12-07 13:40:00|173180.6|173055.6|173085.4|172960.4|173182.9|173057.9|173006.6|172881.6|999
1701956700000|2023-12-07 13:45:00|173086|172961|173061.1|172936.1|173199.9|173074.9|172936.6|172811.6|1033
1701957000000|2023-12-07 13:50:00|173057.8|172932.8|172916.3|172791.3|173076.4|172951.4|172824|172699|1028
1701957300000|2023-12-07 13:55:00|172914.9|172789.9|173001.2|172876.2|173067.8|172942.8|172909.8|172784.8|1038
1701957600000|2023-12-07 14:00:00|172999.4|172874.4|173151.2|173026.2|173200.1|173075.1|172982.8|172857.8|1003
1701957900000|2023-12-07 14:05:00|173144.8|173019.8|173130.4|173005.4|173202.7|173077.7|173096|172971|903
1701958200000|2023-12-07 14:10:00|173130.2|173005.2|173155.3|173030.3|173251.9|173126.9|173113.4|172988.4|913
1701958500000|2023-12-07 14:15:00|173155.2|173030.2|173387.6|173262.6|173424.1|173299.1|173027.1|172940|949
1701958800000|2023-12-07 14:20:00|173387.7|173262.7|173381.3|173256.3|173444.4|173319.4|173328.8|173203.8|926
1701959100000|2023-12-07 14:25:00|173382.2|173257.2|173332.9|173207.9|173390|173265|173285.9|173160.9|888
1701959400000|2023-12-07 14:30:00|173334.4|173209.4|173338.9|173213.9|173378.6|173253.6|173185.6|173060.6|1034
1701959700000|2023-12-07 14:35:00|173338.7|173213.7|173534.8|173409.8|173559.9|173463.1|173300.2|173175.2|975
1701960000000|2023-12-07 14:40:00|173533.7|173408.7|173510.6|173385.6|173611.8|173519.1|173466|173341|939
1701960300000|2023-12-07 14:45:00|173510.8|173385.8|173545|173420|173594.6|173503.8|173456.6|173360.9|998
1701960600000|2023-12-07 14:50:00|173539.5|173414.5|173614.1|173489.1|173656.5|173558.6|173425.9|173345.3|1001
1701960900000|2023-12-07 14:55:00|173613.3|173488.3|173676.7|173551.7|173679.2|173575.9|173577.4|173452.4|989
1701961200000|2023-12-07 15:00:00|173677.2|173552.2|173537.2|173412.2|173702.6|173577.6|173482.6|173357.6|984
1701961500000|2023-12-07 15:05:00|173536.2|173411.2|173799.5|173674.5|173812.1|173687.1|173508.4|173383.4|947
1701961800000|2023-12-07 15:10:00|173799.3|173674.3|173860.3|173735.3|173897.3|173772.3|173726.8|173601.8|962
1701962100000|2023-12-07 15:15:00|173860.4|173735.4|173815.5|173690.5|174017.8|173892.8|173815.5|173690.5|957
1701962400000|2023-12-07 15:20:00|173815.3|173690.3|173910.1|173785.1|173926.8|173801.8|173693.7|173568.7|919
1701962700000|2023-12-07 15:25:00|173910|173785|173872.6|173747.6|173914|173811.5|173770.8|173645.8|931
1701963000000|2023-12-07 15:30:00|173873.7|173748.7|174284.4|174159.4|174311.8|174186.8|173828.5|173744.1|932
1701963300000|2023-12-07 15:35:00|174284.3|174159.3|174532.7|174407.7|174538.5|174413.5|174248.2|174123.2|973
1701963600000|2023-12-07 15:40:00|174531.6|174406.6|174239.6|174114.6|174605.1|174480.1|174209.4|174084.4|961
1701963900000|2023-12-07 15:45:00|174237.3|174112.3|174086.1|173961.1|174304.1|174179.1|174082.9|173957.9|932
1701964200000|2023-12-07 15:50:00|174092.6|173967.6|174326.8|174201.8|174342.5|174217.5|174092.6|173967.6|900
1701964500000|2023-12-07 15:55:00|174327|174202|174512.2|174387.2|174515.6|174441.9|174326|174201|1002
1701964800000|2023-12-07 16:00:00|174503.9|174378.9|174206.9|174081.9|174503.9|174378.9|174205.1|174080.1|1036
1701965100000|2023-12-07 16:05:00|174201.3|174076.3|174109.1|173984.1|174220.2|174101.3|174073.2|173948.2|907
1701965400000|2023-12-07 16:10:00|174111.9|173986.9|173987.9|173862.9|174111.9|173986.9|173958.4|173833.4|897
1701965700000|2023-12-07 16:15:00|173987.3|173862.3|174145.2|174020.2|174148.8|174023.8|173952.6|173827.6|846
1701966000000|2023-12-07 16:20:00|174145|174020|174191.9|174066.9|174255.3|174130.3|173972.4|173847.4|856
1701966300000|2023-12-07 16:25:00|174193.6|174068.6|174178.1|174053.1|174241.6|174116.6|174145.6|174036|879
1701966600000|2023-12-07 16:30:00|174181.5|174056.5|174309.7|174184.7|174315.8|174190.8|174136.8|174047|935
1701966900000|2023-12-07 16:35:00|174305.9|174180.9|174388.2|174263.2|174507.4|174382.4|174285.2|174160.2|895
1701967200000|2023-12-07 16:40:00|174388.3|174263.3|174231.4|174106.4|174477.7|174352.7|174230.7|174105.7|841
1701967500000|2023-12-07 16:45:00|174231.5|174106.5|174323.7|174198.7|174354.7|174229.7|174191.3|174075.8|842
1701967800000|2023-12-07 16:50:00|174326.7|174201.7|174293.9|174168.9|174409.5|174284.5|174290.3|174165.3|827
1701968100000|2023-12-07 16:55:00|174294.3|174169.3|174468.6|174343.6|174516.2|174391.2|174281.3|174156.3|834
1701968400000|2023-12-07 17:00:00|174471.6|174346.6|174589.7|174464.7|174600.9|174515.4|174433.3|174340.8|925
1701968700000|2023-12-07 17:05:00|174590.2|174465.2|174421.9|174296.9|174606.4|174516.9|174395.6|174270.6|823
1701969000000|2023-12-07 17:10:00|174419.2|174294.2|174368.5|174243.5|174419.9|174298.1|174344.9|174219.9|717
1701969300000|2023-12-07 17:15:00|174368.7|174243.7|174227.1|174177.1|174368.8|174244.5|174216.8|174119.3|727
1701969600000|2023-12-07 17:20:00|174227|174177|174352|174302|174354|174304|174215.7|174165.7|765
1701969900000|2023-12-07 17:25:00|174351.9|174301.9|174458.8|174333.8|174464|174389.1|174286.8|174201.9|710
1701970200000|2023-12-07 17:30:00|174459|174334|174388.1|174263.1|174481|174376.4|174361.2|174236.2|729
1701970500000|2023-12-07 17:35:00|174388.2|174263.2|174270.4|174145.4|174435.5|174318.9|174264.2|174139.2|681
1701970800000|2023-12-07 17:40:00|174270.7|174145.7|174206.9|174081.9|174278.4|174177.8|174135|174046.2|882
1701971100000|2023-12-07 17:45:00|174208.8|174083.8|174549|174424|174592.7|174467.7|174208|174083|1033
1701971400000|2023-12-07 17:50:00|174550.4|174425.4|174392.5|174267.5|174550.7|174425.7|174322.1|174197.1|925
1701971700000|2023-12-07 17:55:00|174393.4|174268.4|174529.3|174404.3|174565.5|174440.5|174329|174204|933
1701972000000|2023-12-07 18:00:00|174528.6|174403.6|174711.3|174586.3|174735.2|174610.2|174528.6|174403.6|886
1701972300000|2023-12-07 18:05:00|174711.7|174586.7|174551.2|174426.2|174757.5|174632.5|174549.1|174424.1|799
1701972600000|2023-12-07 18:10:00|174552.3|174427.3|174455.7|174330.7|174613.4|174488.4|174438.2|174313.2|797
1701972900000|2023-12-07 18:15:00|174455.1|174330.1|174500.6|174375.6|174520|174395|174447.2|174322.2|764
1701973200000|2023-12-07 18:20:00|174501|174376|174439.3|174314.3|174548|174423|174439.1|174314.1|801
1701973500000|2023-12-07 18:25:00|174439.6|174314.6|174422.7|174297.7|174451.3|174326.3|174412.7|174287.7|734
1701973800000|2023-12-07 18:30:00|174423.4|174298.4|174404.9|174279.9|174474.7|174349.7|174387|174262|743
1701974100000|2023-12-07 18:35:00|174405.2|174280.2|174444.6|174319.6|174486.8|174361.8|174405.2|174280.2|637
1701974400000|2023-12-07 18:40:00|174445.3|174320.3|174396.4|174271.4|174450.4|174325.4|174382.8|174257.8|648
1701974700000|2023-12-07 18:45:00|174396.8|174271.8|174508.9|174383.9|174510.9|174385.9|174395.7|174270.7|695
1701975000000|2023-12-07 18:50:00|174512.4|174387.4|174457.1|174332.1|174555.9|174455.4|174452.5|174327.5|677
1701975300000|2023-12-07 18:55:00|174457.3|174332.3|174439.1|174389.1|174483.5|174403.7|174427.4|174328.5|626
1701975600000|2023-12-07 19:00:00|174438.6|174388.6|174513.7|174463.7|174549.1|174464.6|174415|174331|606
1701975900000|2023-12-07 19:05:00|174514.6|174464.6|174542.4|174417.4|174551.6|174465.6|174503.1|174398.4|543
1701976200000|2023-12-07 19:10:00|174543|174418|174810.5|174685.5|174845.3|174720.3|174420|174348.2|708
1701976500000|2023-12-07 19:15:00|174810.7|174685.7|174949.6|174824.6|174959.1|174834.1|174795.2|174670.2|647
1701976800000|2023-12-07 19:20:00|174949.7|174824.7|175077.1|174952.1|175097.1|174972.1|174939|174814|617
1701977100000|2023-12-07 19:25:00|175077.2|174952.2|175408|175283|175408.4|175283.4|175076.5|174951.5|765
1701977400000|2023-12-07 19:30:00|175410.8|175285.8|175440.9|175315.9|175446.8|175321.8|175261.5|175136.5|796
1701977700000|2023-12-07 19:35:00|175440.5|175315.5|175112.9|174987.9|175485.7|175360.7|175106.1|174981.1|833
1701978000000|2023-12-07 19:40:00|175112.8|174987.8|175135.2|175010.2|175154.7|175029.7|175080.6|174955.6|718
1701978300000|2023-12-07 19:45:00|175135.6|175010.6|175002.4|174877.4|175153.3|175028.3|174975.7|174850.7|709
1701978600000|2023-12-07 19:50:00|175002.6|174877.6|174936.6|174811.6|175022|174897|174934.5|174809.5|632
1701978900000|2023-12-07 19:55:00|174936.9|174811.9|175010|174885|175023.9|174898.9|174930.1|174805.1|737
1701979200000|2023-12-07 20:00:00|175006|174881|174931|174806|175071.7|174946.7|174914.1|174789.1|750
1701979500000|2023-12-07 20:05:00|174930.9|174805.9|174914.9|174789.9|174930.9|174805.9|174886.3|174761.3|675
1701979800000|2023-12-07 20:10:00|174915.1|174790.1|174807.5|174682.5|174920.4|174795.4|174805.8|174680.8|669
1701980100000|2023-12-07 20:15:00|174807.3|174682.3|174736.6|174611.6|174885.3|174760.3|174722.7|174597.7|712
1701980400000|2023-12-07 20:20:00|174737|174612|174676.4|174551.4|174749.6|174624.6|174674.5|174549.5|635
1701980700000|2023-12-07 20:25:00|174676.5|174551.5|174694.7|174569.7|174698.8|174573.8|174642.5|174517.5|618
1701981000000|2023-12-07 20:30:00|174694.8|174569.8|174804|174679|174819.5|174694.5|174668.2|174543.2|691
1701981300000|2023-12-07 20:35:00|174803.4|174678.4|174723.5|174598.5|174807.9|174682.9|174704.1|174579.1|484
1701981600000|2023-12-07 20:40:00|174722.7|174597.7|174762.6|174637.6|174773|174648|174721.4|174596.4|610
1701981900000|2023-12-07 20:45:00|174762.3|174637.3|174646.8|174521.8|174767.8|174642.8|174646.7|174521.7|622
1701982200000|2023-12-07 20:50:00|174646.7|174521.7|174619.7|174494.7|174650.4|174525.4|174617.6|174492.6|547
1701982500000|2023-12-07 20:55:00|174620.7|174495.7|174787.3|174662.3|174820.8|174695.8|174579.7|174454.7|813
1701982800000|2023-12-07 21:00:00|174788.6|174663.6|174713.4|174588.4|174805.3|174680.3|174637|174512|733
1701983100000|2023-12-07 21:05:00|174713.5|174588.5|174705.7|174580.7|174789.2|174664.2|174683.7|174558.7|377
1701983400000|2023-12-07 21:10:00|174705.6|174580.6|174760.3|174635.3|174762.1|174637.1|174691.9|174566.9|389
1701983700000|2023-12-07 21:15:00|174758.7|174633.7|174804.3|174679.3|174806.9|174681.9|174714.1|174589.1|563
1701984000000|2023-12-07 21:20:00|174804.5|174679.5|174861.5|174736.5|174861.5|174736.5|174799.9|174674.9|405
1701984300000|2023-12-07 21:25:00|174861.7|174736.7|174872.7|174747.7|174905.2|174780.2|174861.6|174736.6|440
1701984600000|2023-12-07 21:30:00|174872|174747|174886.9|174761.9|174912.3|174787.3|174840.7|174715.7|427
1701984900000|2023-12-07 21:35:00|174886.6|174761.6|174905.1|174780.1|174911.2|174786.2|174884.4|174759.4|408
1701985200000|2023-12-07 21:40:00|174904.7|174779.7|174737.2|174612.2|174907.9|174782.9|174733.5|174608.5|622
1701985500000|2023-12-07 21:45:00|174737.3|174612.3|174729.1|174604.1|174743.4|174618.4|174717.9|174592.9|326
1701985800000|2023-12-07 21:50:00|174730.8|174605.8|174795.9|174670.9|174806.6|174681.6|174726.9|174601.9|348
1701986100000|2023-12-07 21:55:00|174796.8|174671.8|174860.9|174582.7|174890.5|174692.2|174784.9|174560.9|445
1701986400000|2023-12-07 22:00:00|174835.4|174525.4|174871.4|174561.4|174890.1|174580.1|174819.7|174509.7|30
1701986700000|2023-12-07 22:05:00|174870.9|174560.9|174223.3|173913.3|174877|174567|174223.2|173913.2|92
1701987000000|2023-12-07 22:10:00|174282.8|173972.8|174791.3|174481.3|174845.8|174535.8|174282.8|173972.8|140
1701987300000|2023-12-07 22:15:00|174791.1|174481.1|174635.2|174325.2|174975.9|174665.9|174401.5|174091.5|99
1701987600000|2023-12-07 22:20:00|174651.2|174341.2|174719.8|174409.8|174896.1|174586.1|174613.3|174303.3|51
1701987900000|2023-12-07 22:25:00|174719.9|174409.9|174667.9|174357.9|174753.7|174443.7|174666.1|174356.1|95
1701988200000|2023-12-07 22:30:00|174670.9|174360.9|174689.8|174379.8|174774.9|174464.9|174670.9|174360.9|308
1701988500000|2023-12-07 22:35:00|174689.9|174379.9|174703.2|174393.2|174703.4|174393.4|174687.5|174377.5|151
1701988800000|2023-12-07 22:40:00|174701.1|174391.1|174699.7|174389.7|174736.9|174426.9|174696.1|174386.1|111
1701989100000|2023-12-07 22:45:00|174689.8|174379.8|174691.3|174381.3|174738.3|174428.3|174687.6|174377.6|95
1701989400000|2023-12-07 22:50:00|174690.4|174380.4|174734.5|174424.5|174784.9|174474.9|174685.3|174375.3|201
1701989700000|2023-12-07 22:55:00|174734.3|174424.3|174673.5|174363.5|174734.6|174424.6|174651.5|174341.5|104
1701990000000|2023-12-07 23:00:00|174673.6|174363.6|174764.2|174603.7|174853.7|174644.1|174673.6|174363.6|396
1701990300000|2023-12-07 23:05:00|174753.2|174603.8|174797.5|174672.5|174805.2|174680.2|174728|174593|383
1701990600000|2023-12-07 23:10:00|174797.6|174672.6|174794.9|174669.9|174817.6|174692.6|174761.2|174636.2|291
1701990900000|2023-12-07 23:15:00|174795.1|174670.1|174821.5|174696.5|174822.9|174697.9|174794.3|174669.3|283
1701991200000|2023-12-07 23:20:00|174821.6|174696.6|174831.9|174706.9|174856.3|174731.3|174820.8|174695.8|307
1701991500000|2023-12-07 23:25:00|174832.1|174707.1|174845|174720|174855.6|174730.6|174830.4|174705.4|231
1701991800000|2023-12-07 23:30:00|174845.3|174720.3|174820.4|174695.4|174852.5|174727.5|174820.4|174695.4|307
1701992100000|2023-12-07 23:35:00|174820.5|174695.5|174825.3|174700.3|174825.6|174700.6|174799.4|174674.4|309
1701992400000|2023-12-07 23:40:00|174825.1|174700.1|174816.6|174691.6|174825.8|174700.8|174811.9|174686.9|334
1701992700000|2023-12-07 23:45:00|174816.9|174691.9|174812.3|174687.3|174823.2|174698.2|174811.2|174686.2|263
1701993000000|2023-12-07 23:50:00|174812.2|174687.2|174830|174705|174833.8|174708.8|174798.8|174673.8|351
1701993300000|2023-12-07 23:55:00|174829.8|174704.8|174813.8|174688.8|174830.3|174705.3|174806.2|174681.2|314
1701993600000|2023-12-08 00:00:00|174815.2|174690.2|174804.4|174679.4|174826.2|174701.2|174801.4|174676.4|475
1701993900000|2023-12-08 00:05:00|174804.5|174679.5|174784.4|174659.4|174828.2|174703.2|174780.9|174655.9|462
1701994200000|2023-12-08 00:10:00|174784.5|174659.5|174776.8|174651.8|174799.3|174674.3|174776.3|174651.3|515
1701994500000|2023-12-08 00:15:00|174776.7|174651.7|174796.7|174671.7|174802.2|174677.2|174775.5|174650.5|523
1701994800000|2023-12-08 00:20:00|174796.6|174671.6|174804.2|174679.2|174816|174691|174773.8|174648.8|538
1701995100000|2023-12-08 00:25:00|174804.4|174679.4|174802.5|174677.5|174804.6|174679.6|174787.4|174662.4|576
1701995400000|2023-12-08 00:30:00|174802.7|174677.7|174804.8|174679.8|174829|174704|174802.5|174677.5|351
1701995700000|2023-12-08 00:35:00|174804.5|174679.5|174997.3|174872.3|174999.3|174874.3|174798.8|174673.8|410
1701996000000|2023-12-08 00:40:00|174997.2|174872.2|174927.8|174802.8|174998.8|174873.8|174924.5|174799.5|345
1701996300000|2023-12-08 00:45:00|174927.6|174802.6|174922.5|174797.5|174928.4|174803.4|174912.5|174787.5|328
1701996600000|2023-12-08 00:50:00|174922.2|174797.2|174926.9|174801.9|174928.7|174803.7|174888.5|174763.5|408
1701996900000|2023-12-08 00:55:00|174926|174801|174929.8|174804.8|174941.6|174816.6|174914.4|174789.4|420
1701997200000|2023-12-08 01:00:00|174931.7|174806.7|174951.9|174826.9|174956.4|174831.4|174856.1|174731.1|712
1701997500000|2023-12-08 01:05:00|174951.8|174826.8|174954.4|174829.4|174959.8|174834.8|174909.5|174784.5|607
1701997800000|2023-12-08 01:10:00|174954.6|174829.6|174983.2|174858.2|174997.8|174872.8|174948.8|174823.8|515
1701998100000|2023-12-08 01:15:00|174983.3|174858.3|175084.5|174959.5|175084.5|174959.5|174928|174803|623
1701998400000|2023-12-08 01:20:00|175084.6|174959.6|175100.7|174975.7|175172.5|175047.5|175080.5|174955.5|658
1701998700000|2023-12-08 01:25:00|175100.5|174975.5|175106.9|174981.9|175135.5|175010.5|175076.4|174951.4|672
1701999000000|2023-12-08 01:30:00|175106.2|174981.2|175050|174925|175107|174982|175041.6|174916.6|544
1701999300000|2023-12-08 01:35:00|175049.9|174924.9|174980.5|174855.5|175049.9|174924.9|174973.7|174848.7|515
1701999600000|2023-12-08 01:40:00|174980.1|174855.1|174978.5|174853.5|174981.9|174856.9|174939.4|174814.4|642
1701999900000|2023-12-08 01:45:00|174978.6|174853.6|174995.9|174870.9|175013.7|174888.7|174971.2|174846.2|676
1702000200000|2023-12-08 01:50:00|174996.1|174871.1|174977.8|174852.8|175022.2|174897.2|174948.2|174823.2|671
1702000500000|2023-12-08 01:55:00|174978.9|174853.9|175003.3|174878.3|175013.2|174888.2|174977.4|174852.4|453
1702000800000|2023-12-08 02:00:00|175002.8|174877.8|175006.6|174881.6|175030.7|174905.7|174992.8|174867.8|424
1702001100000|2023-12-08 02:05:00|175006.9|174881.9|175003.4|174878.4|175039.2|174914.2|174991.4|174866.4|412
1702001400000|2023-12-08 02:10:00|175003.5|174878.5|175029.9|174904.9|175035.7|174910.7|174978|174853|463
1702001700000|2023-12-08 02:15:00|175030.2|174905.2|174977.7|174852.7|175030.3|174905.3|174972.4|174847.4|313
1702002000000|2023-12-08 02:20:00|174978.7|174853.7|175030.7|174905.7|175034.2|174909.2|174975.1|174850.1|430
1702002300000|2023-12-08 02:25:00|175031.2|174906.2|174979.9|174854.9|175034|174909|174974.1|174849.1|639
1702002600000|2023-12-08 02:30:00|174979.5|174854.5|174940.7|174815.7|174980.5|174855.5|174907.2|174782.2|544
1702002900000|2023-12-08 02:35:00|174946.3|174821.3|174957.1|174832.1|174992.3|174867.3|174945.6|174820.6|670
1702003200000|2023-12-08 02:40:00|174958.9|174833.9|174945.4|174820.4|174979.4|174854.4|174940.3|174815.3|458
1702003500000|2023-12-08 02:45:00|174946.2|174821.2|174970.9|174845.9|174982.4|174857.4|174931.8|174806.8|581
1702003800000|2023-12-08 02:50:00|174970.7|174845.7|174997.5|174872.5|175011.5|174886.5|174961.3|174836.3|571
1702004100000|2023-12-08 02:55:00|174997.4|174872.4|174972.6|174847.6|175006.6|174881.6|174969.4|174844.4|383
1702004400000|2023-12-08 03:00:00|174972.5|174847.5|174977|174852|174989|174864|174960.2|174835.2|461
1702004700000|2023-12-08 03:05:00|174977.2|174852.2|174966.7|174841.7|175008.5|174883.5|174958.1|174833.1|495
1702005000000|2023-12-08 03:10:00|174964.7|174839.7|174945.7|174820.7|174971.9|174846.9|174933.6|174808.6|466
1702005300000|2023-12-08 03:15:00|174945.9|174820.9|174875.4|174750.4|174948.1|174823.1|174851.7|174726.7|520
1702005600000|2023-12-08 03:20:00|174875.5|174750.5|174842|174717|174884.3|174759.3|174823.2|174698.2|498
1702005900000|2023-12-08 03:25:00|174844.2|174719.2|174852.6|174727.6|174857.2|174732.2|174793.4|174668.4|600
1702006200000|2023-12-08 03:30:00|174852.2|174727.2|174852.1|174727.1|174875.4|174750.4|174822|174697|818
1702006500000|2023-12-08 03:35:00|174849.3|174724.3|174840.1|174715.1|174857.5|174732.5|174823.9|174698.9|722
1702006800000|2023-12-08 03:40:00|174841|174716|174860.7|174735.7|174876.5|174751.5|174815.3|174690.3|589
1702007100000|2023-12-08 03:45:00|174863.6|174738.6|174842.2|174717.2|174869.4|174744.4|174835.2|174710.2|522
1702007400000|2023-12-08 03:50:00|174842.1|174717.1|174847|174722|174872.5|174747.5|174838.7|174713.7|583
1702007700000|2023-12-08 03:55:00|174849.8|174724.8|174834|174709|174856.6|174731.6|174813.1|174688.1|413
1702008000000|2023-12-08 04:00:00|174837.7|174712.7|174867.6|174742.6|174870.9|174745.9|174828.1|174703.1|673
1702008300000|2023-12-08 04:05:00|174867.4|174742.4|174876.4|174751.4|174887.1|174762.1|174864.3|174739.3|532
1702008600000|2023-12-08 04:10:00|174876.5|174751.5|174836.8|174711.8|174877.1|174752.1|174834.6|174709.6|657
1702008900000|2023-12-08 04:15:00|174836.9|174711.9|174771.7|174646.7|174839.1|174714.1|174754.9|174629.9|370
1702009200000|2023-12-08 04:20:00|174773.4|174648.4|174794.4|174669.4|174822.7|174697.7|174767.5|174642.5|754
1702009500000|2023-12-08 04:25:00|174793.2|174668.2|174802.7|174677.7|174825.6|174700.6|174786.8|174661.8|474
1702009800000|2023-12-08 04:30:00|174802.8|174677.8|174832.4|174707.4|174835.3|174710.3|174800.2|174675.2|437
1702010100000|2023-12-08 04:35:00|174831.9|174706.9|174847.7|174722.7|174853.1|174728.1|174829.8|174704.8|362
1702010400000|2023-12-08 04:40:00|174846.9|174721.9|174848|174723|174849.3|174724.3|174842.8|174717.8|227
1702010700000|2023-12-08 04:45:00|174846.7|174721.7|174854.2|174729.2|174860.3|174735.3|174822.6|174697.6|535
1702011000000|2023-12-08 04:50:00|174855.5|174730.5|174886.4|174761.4|174887.8|174762.8|174852.4|174727.4|512
1702011300000|2023-12-08 04:55:00|174886.6|174761.6|174874.7|174749.7|174888.7|174763.7|174874.6|174749.6|400
1702011600000|2023-12-08 05:00:00|174874.8|174749.8|174869.4|174744.4|174875.7|174750.7|174857.3|174732.3|507
1702011900000|2023-12-08 05:05:00|174869.5|174744.5|174876.3|174751.3|174889.7|174764.7|174858.2|174733.2|456
1702012200000|2023-12-08 05:10:00|174877.5|174752.5|174814.6|174689.6|174879.6|174754.6|174813.1|174688.1|300
1702012500000|2023-12-08 05:15:00|174814.1|174689.1|174791.1|174666.1|174831.6|174706.6|174789.6|174664.6|426
1702012800000|2023-12-08 05:20:00|174791.2|174666.2|174820.5|174695.5|174827.6|174702.6|174790.3|174665.3|442
1702013100000|2023-12-08 05:25:00|174820.3|174695.3|174812.4|174687.4|174825.7|174700.7|174811.3|174686.3|552
1702013400000|2023-12-08 05:30:00|174812.2|174687.2|174696.4|174571.4|174818.7|174693.7|174696.1|174571.1|513
1702013700000|2023-12-08 05:35:00|174697.5|174572.5|174672.9|174547.9|174704.1|174579.1|174668.8|174543.8|418
1702014000000|2023-12-08 05:40:00|174672.5|174547.5|174725.8|174600.8|174727.4|174602.4|174666|174541|570
1702014300000|2023-12-08 05:45:00|174726|174601|174727.7|174602.7|174735.4|174610.4|174722.5|174597.5|749
1702014600000|2023-12-08 05:50:00|174727.5|174602.5|174800.3|174675.3|174805.5|174680.5|174727.3|174602.3|591
1702014900000|2023-12-08 05:55:00|174801.3|174676.3|174847.1|174722.1|174847.1|174722.1|174795.3|174670.3|782
1702015200000|2023-12-08 06:00:00|174857.7|174732.7|174883.2|174758.2|174918.2|174793.2|174850.2|174725.2|804
1702015500000|2023-12-08 06:05:00|174882.6|174757.6|174826.6|174701.6|174897.2|174772.2|174804.6|174679.6|768
1702015800000|2023-12-08 06:10:00|174825.2|174700.2|174791.9|174666.9|174835.8|174710.8|174769|174644|878
1702016100000|2023-12-08 06:15:00|174790.2|174665.2|174825.8|174700.8|174830.4|174705.4|174781.7|174656.7|912
1702016400000|2023-12-08 06:20:00|174827.6|174702.6|174795.5|174670.5|174844.2|174719.2|174789.2|174664.2|665
1702016700000|2023-12-08 06:25:00|174795.7|174670.7|174795.4|174670.4|174816.8|174691.8|174788.4|174663.4|574
1702017000000|2023-12-08 06:30:00|174793.9|174668.9|174810|174685|174816.2|174691.2|174767.3|174642.3|822
1702017300000|2023-12-08 06:35:00|174809.8|174684.8|174784.7|174659.7|174834.2|174709.2|174778.6|174653.6|763
1702017600000|2023-12-08 06:40:00|174784.8|174659.8|174788.3|174663.3|174817.7|174692.7|174769|174644|770
1702017900000|2023-12-08 06:45:00|174787.3|174662.3|174796|174671|174798.6|174673.6|174745.7|174620.7|850
1702018200000|2023-12-08 06:50:00|174797.8|174672.8|174829.1|174704.1|174835.8|174710.8|174796.8|174671.8|699
1702018500000|2023-12-08 06:55:00|174828.4|174703.4|174838.8|174713.8|174883.5|174758.5|174824.8|174699.8|598
1702018800000|2023-12-08 07:00:00|174835.2|174710.2|174855.6|174730.6|174905.9|174780.9|174818.4|174693.4|874
1702019100000|2023-12-08 07:05:00|174855.7|174730.7|174795.7|174670.7|174860.2|174735.2|174785.3|174660.3|832
1702019400000|2023-12-08 07:10:00|174796|174671|174793.2|174668.2|174812.4|174687.4|174788.3|174663.3|731
1702019700000|2023-12-08 07:15:00|174793.1|174668.1|174791.7|174666.7|174843.2|174718.2|174768.9|174643.9|878
1702020000000|2023-12-08 07:20:00|174791.8|174666.8|174642.3|174517.3|174830.9|174705.9|174636.8|174511.8|667
1702020300000|2023-12-08 07:25:00|174644.3|174519.3|174667.7|174542.7|174738.1|174613.1|174634|174509|660
1702020600000|2023-12-08 07:30:00|174663.3|174538.3|174710|174585|174728.8|174603.8|174659.7|174534.7|709
1702020900000|2023-12-08 07:35:00|174708.3|174583.3|174770.2|174645.2|174785.8|174660.8|174694.5|174569.5|778
1702021200000|2023-12-08 07:40:00|174770.3|174645.3|174683.7|174558.7|174778.5|174653.5|174677.2|174552.2|726
1702021500000|2023-12-08 07:45:00|174683.4|174558.4|174739.6|174614.6|174740|174615|174639.4|174514.4|747
1702021800000|2023-12-08 07:50:00|174739.9|174614.9|174703.7|174578.7|174756.2|174631.2|174695.9|174570.9|770
1702022100000|2023-12-08 07:55:00|174705.7|174580.7|174735.2|174610.2|174736.5|174611.5|174681.5|174556.5|712
1702022400000|2023-12-08 08:00:00|174733.8|174608.8|174721.1|174596.1|174752.6|174627.6|174581.9|174456.9|861
1702022700000|2023-12-08 08:05:00|174721.4|174596.4|174781.4|174656.4|174925.7|174800.7|174705.1|174580.1|840
1702023000000|2023-12-08 08:10:00|174783.1|174658.1|174732.1|174607.1|174800.3|174675.3|174633.5|174508.5|793
1702023300000|2023-12-08 08:15:00|174732.5|174607.5|174668.8|174543.8|174776.9|174651.9|174654.2|174529.2|765
1702023600000|2023-12-08 08:20:00|174668.6|174543.6|174728.7|174603.7|174738.6|174613.6|174593.8|174468.8|799
1702023900000|2023-12-08 08:25:00|174728.8|174603.8|174867.8|174742.8|174871.5|174746.5|174728.8|174603.8|753
1702024200000|2023-12-08 08:30:00|174866.9|174741.9|174809.5|174684.5|174888.8|174763.8|174800.1|174675.1|780
1702024500000|2023-12-08 08:35:00|174809.3|174684.3|174616.6|174491.6|174810.1|174685.1|174605.1|174480.1|768
1702024800000|2023-12-08 08:40:00|174617.2|174492.2|174646.4|174521.4|174679.3|174554.3|174608.4|174483.4|748
1702025100000|2023-12-08 08:45:00|174647.8|174522.8|174720.8|174595.8|174722.4|174597.4|174620.2|174495.2|753
1702025400000|2023-12-08 08:50:00|174721.2|174596.2|174809.1|174684.1|174872.4|174747.4|174721|174596|877
1702025700000|2023-12-08 08:55:00|174807.7|174682.7|174679.5|174554.5|174842.4|174717.4|174649.9|174524.9|876
1702026000000|2023-12-08 09:00:00|174679.6|174554.6|174437.4|174312.4|174722|174597|174432.3|174307.3|831
1702026300000|2023-12-08 09:05:00|174437.6|174312.6|174489.9|174364.9|174535.2|174410.2|174403.8|174278.8|813
1702026600000|2023-12-08 09:10:00|174491.7|174366.7|174374.7|174249.7|174531.4|174406.4|174365|174240|783
1702026900000|2023-12-08 09:15:00|174378.2|174253.2|174419.2|174294.2|174440.2|174315.2|174342.7|174217.7|783
1702027200000|2023-12-08 09:20:00|174414.7|174289.7|174490.6|174365.6|174548.8|174423.8|174406.8|174281.8|756
1702027500000|2023-12-08 09:25:00|174490.5|174365.5|174557.2|174432.2|174575|174450|174460.6|174335.6|739
1702027800000|2023-12-08 09:30:00|174558|174433|174595.8|174470.8|174595.8|174470.8|174515.6|174390.6|812
1702028100000|2023-12-08 09:35:00|174595.6|174470.6|174599|174474|174632.1|174507.1|174591.6|174466.6|660
1702028400000|2023-12-08 09:40:00|174600|174475|174495.4|174370.4|174601.4|174476.4|174492|174367|544
1702028700000|2023-12-08 09:45:00|174495.8|174370.8|174440.9|174315.9|174495.8|174370.8|174348.3|174223.3|761
1702029000000|2023-12-08 09:50:00|174441.2|174316.2|174387.6|174262.6|174451.6|174326.6|174367.5|174242.5|644
1702029300000|2023-12-08 09:55:00|174387|174262|174563.9|174438.9|174564.3|174439.3|174380.8|174255.8|686
1702029600000|2023-12-08 10:00:00|174564.3|174439.3|174386.7|174261.7|174566.1|174441.1|174380.8|174255.8|665
1702029900000|2023-12-08 10:05:00|174387.2|174262.2|174374.9|174249.9|174395.9|174270.9|174342.3|174217.3|706
1702030200000|2023-12-08 10:10:00|174369.3|174244.3|174263.1|174138.1|174369.3|174244.3|174254.3|174129.3|707
1702030500000|2023-12-08 10:15:00|174263|174138|174258.6|174133.6|174290.6|174165.6|174255.3|174130.3|689
1702030800000|2023-12-08 10:20:00|174262.5|174137.5|174256.4|174131.4|174319.2|174194.2|174251.7|174126.7|727
1702031100000|2023-12-08 10:25:00|174257.1|174132.1|174262.8|174137.8|174290|174165|174217.1|174092.1|731
1702031400000|2023-12-08 10:30:00|174264.6|174139.6|174188.7|174063.7|174284.2|174159.2|174181.5|174056.5|755
1702031700000|2023-12-08 10:35:00|174188.5|174063.5|174149|174024|174222.6|174097.6|174148.1|174023.1|540
1702032000000|2023-12-08 10:40:00|174148.8|174023.8|174215.7|174090.7|174239.1|174114.1|174142.9|174017.9|736
1702032300000|2023-12-08 10:45:00|174215.3|174090.3|174132.4|174007.4|174215.3|174090.3|174120.6|173995.6|637
1702032600000|2023-12-08 10:50:00|174133.6|174008.6|174198.5|174073.5|174250.7|174125.7|174118.8|173993.8|643
1702032900000|2023-12-08 10:55:00|174200.4|174075.4|174235.1|174110.1|174239.7|174114.7|174185.5|174060.5|742
1702033200000|2023-12-08 11:00:00|174237.1|174112.1|174258.1|174133.1|174294.8|174169.8|174226.8|174101.8|708
1702033500000|2023-12-08 11:05:00|174258|174133|174256.2|174131.2|174293.1|174168.1|174231.5|174106.5|726
1702033800000|2023-12-08 11:10:00|174256.1|174131.1|174073.2|173948.2|174265.6|174140.6|174071.3|173946.3|817
1702034100000|2023-12-08 11:15:00|174073.3|173948.3|174117.6|173992.6|174143.4|174018.4|174068.9|173943.9|744
1702034400000|2023-12-08 11:20:00|174117.4|173992.4|174101.7|173976.7|174228.2|174103.2|174049.3|173924.3|691
1702034700000|2023-12-08 11:25:00|174101.4|173976.4|173952.4|173827.4|174157.1|174032.1|173951.6|173826.6|710
1702035000000|2023-12-08 11:30:00|173952.2|173827.2|173857.1|173732.1|174009.1|173884.1|173854.9|173729.9|750
1702035300000|2023-12-08 11:35:00|173857|173732|174094.4|173969.4|174118.4|173993.4|173856.2|173731.2|744
1702035600000|2023-12-08 11:40:00|174094.2|173969.2|174078.3|173953.3|174109.7|173984.7|174031|173906|672
1702035900000|2023-12-08 11:45:00|174081.8|173956.8|174056.3|173931.3|174086.9|173961.9|174003.4|173878.4|624
1702036200000|2023-12-08 11:50:00|174056.4|173931.4|174002.3|173877.3|174056.4|173931.4|173877.7|173752.7|643
1702036500000|2023-12-08 11:55:00|174020.3|173895.3|174045.5|173920.5|174149.4|174024.4|173989.2|173864.2|754
1702036800000|2023-12-08 12:00:00|174046.3|173921.3|174146|174021|174151.1|174026.1|174028.6|173903.6|707
1702037100000|2023-12-08 12:05:00|174145.5|174020.5|174214.4|174089.4|174384|174259|174145.3|174020.3|848
1702037400000|2023-12-08 12:10:00|174214.9|174089.9|174299.1|174174.1|174300.4|174175.4|174182.4|174057.4|747
1702037700000|2023-12-08 12:15:00|174298.8|174173.8|174244.8|174119.8|174494|174369|174224.2|174099.2|817
1702038000000|2023-12-08 12:20:00|174244.6|174119.6|174242.7|174117.7|174279.5|174154.5|174181.2|174056.2|715
1702038300000|2023-12-08 12:25:00|174242.3|174117.3|174183.1|174058.1|174308.6|174183.6|174176.8|174051.8|826
1702038600000|2023-12-08 12:30:00|174181.1|174056.1|174272.7|174147.7|174392.2|174267.2|174156.2|174031.2|816
1702038900000|2023-12-08 12:35:00|174273.9|174148.9|174325|174200|174392.1|174267.1|174206.1|174081.1|735
1702039200000|2023-12-08 12:40:00|174325.2|174200.2|174434.8|174309.8|174459.9|174334.9|174266.7|174179.4|776
1702039500000|2023-12-08 12:45:00|174434.9|174309.9|174318.6|174193.6|174435|174310|174233|174108|852
1702039800000|2023-12-08 12:50:00|174318.7|174193.7|174326|174201|174426.1|174301.1|174267.3|174142.3|805
1702040100000|2023-12-08 12:55:00|174326.1|174201.1|174404.4|174279.4|174452|174327|174326.1|174201.1|723
1702040400000|2023-12-08 13:00:00|174403.3|174278.3|174380.3|174255.3|174509.6|174384.6|174267.1|174142.1|872
1702040700000|2023-12-08 13:05:00|174381.2|174256.2|174439.3|174314.3|174486.1|174361.1|174282|174157|861
1702041000000|2023-12-08 13:10:00|174440.4|174315.4|174527.2|174402.2|174565.8|174440.8|174377.3|174252.3|873
1702041300000|2023-12-08 13:15:00|174526.9|174401.9|174621.1|174496.1|174726.1|174601.1|174465.1|174340.1|943
1702041600000|2023-12-08 13:20:00|174601.4|174476.4|174533.6|174408.6|174609|174484|174495.7|174370.7|912
1702041900000|2023-12-08 13:25:00|174534.3|174409.3|174567|174257|174601.4|174476.4|174462.2|174249.4|793
1702042200000|2023-12-08 13:30:00|174569.9|174259.9|174269.6|174144.6|175313.3|175188.3|174156.9|174031.9|1157
1702042500000|2023-12-08 13:35:00|174273|174148|173640.3|173515.3|174305.3|174180.3|173505.2|173380.2|1159
1702042800000|2023-12-08 13:40:00|173642.5|173517.5|173424.4|173299.4|173774.2|173649.2|173323.3|173198.3|1145
1702043100000|2023-12-08 13:45:00|173420.1|173295.1|173599.7|173474.7|173719.4|173594.4|173420.1|173295.1|1133
1702043400000|2023-12-08 13:50:00|173607.5|173482.5|173980.9|173855.9|174016.4|173891.4|173569.5|173444.5|1108
1702043700000|2023-12-08 13:55:00|173986.9|173861.9|174095.8|173970.8|174189.2|174064.2|173793.1|173668.1|1075
1702044000000|2023-12-08 14:00:00|174063.8|173938.8|173971.9|173846.9|174143.1|174018.1|173827.5|173702.5|1140
1702044300000|2023-12-08 14:05:00|173968.3|173843.3|174144.5|174019.5|174152|174027|173849|173724|1114
1702044600000|2023-12-08 14:10:00|174144.3|174019.3|174198|174073|174272.6|174147.6|174110.4|173985.4|1067
1702044900000|2023-12-08 14:15:00|174196.2|174071.2|173983.3|173858.3|174336.3|174211.3|173919.6|173794.6|1097
1702045200000|2023-12-08 14:20:00|173982|173857|174022.5|173897.5|174063.2|173955.2|173802.1|173677.1|1089
1702045500000|2023-12-08 14:25:00|174032.9|173907.9|173918.6|173793.6|174199.7|174074.7|173876.8|173751.8|1033
1702045800000|2023-12-08 14:30:00|173921|173796|173715.2|173590.2|173962.2|173837.2|173627.6|173502.6|1143
1702046100000|2023-12-08 14:35:00|173713.3|173588.3|173772.6|173647.6|173819.7|173694.7|173556.6|173431.6|1110
1702046400000|2023-12-08 14:40:00|173769.8|173644.8|173539.5|173414.5|173827.5|173702.5|173530.2|173405.2|1075
1702046700000|2023-12-08 14:45:00|173541.7|173416.7|173554.4|173429.4|173643.2|173518.2|173506.3|173381.3|1081
1702047000000|2023-12-08 14:50:00|173552.6|173427.6|173588.8|173463.8|173869.9|173744.9|173523.9|173398.9|1049
1702047300000|2023-12-08 14:55:00|173587.5|173462.5|173526|173401|173588.1|173463.1|173425.3|173300.3|901
1702047600000|2023-12-08 15:00:00|173439.7|173290.5|173290.4|173165.4|173491.2|173366.2|173225.9|173100.9|1128
1702047900000|2023-12-08 15:05:00|173294.5|173169.5|173260.2|173135.2|173406.4|173281.4|173239.6|173114.6|1029
1702048200000|2023-12-08 15:10:00|173259.8|173134.8|173170.2|173045.2|173321.7|173196.7|173145.4|173020.4|979
1702048500000|2023-12-08 15:15:00|173167.4|173042.4|173347.5|173222.5|173369.7|173244.7|173133.9|173008.9|977
1702048800000|2023-12-08 15:20:00|173347.9|173222.9|173394.4|173269.4|173436.1|173311.1|173333.9|173208.9|897
1702049100000|2023-12-08 15:25:00|173388|173263|173472.9|173347.9|173567.1|173442.1|173382.3|173257.3|1012
1702049400000|2023-12-08 15:30:00|173470.5|173345.5|173699.5|173574.5|173707.3|173582.3|173464|173339|992
1702049700000|2023-12-08 15:35:00|173699.2|173574.2|173648|173523|173832.8|173707.8|173646.9|173521.9|922
1702050000000|2023-12-08 15:40:00|173650.7|173525.7|173641|173516|173743.7|173618.7|173614.9|173489.9|953
1702050300000|2023-12-08 15:45:00|173641.6|173516.6|173610.2|173485.2|173727.9|173602.9|173517.7|173392.7|887
1702050600000|2023-12-08 15:50:00|173611.6|173486.6|173642.8|173517.8|173733.9|173608.9|173586.4|173461.4|909
1702050900000|2023-12-08 15:55:00|173643.3|173518.3|173543.1|173418.1|173653.5|173528.5|173509.9|173405.5|879
1702051200000|2023-12-08 16:00:00|173539.6|173414.6|173607.6|173482.6|173655.6|173530.6|173434.3|173342.2|977
1702051500000|2023-12-08 16:05:00|173607.3|173482.3|173593.1|173468.1|173684.1|173559.1|173579.2|173454.2|905
1702051800000|2023-12-08 16:10:00|173593.5|173468.5|173551.3|173426.3|173647.3|173522.3|173512.3|173387.3|951
1702052100000|2023-12-08 16:15:00|173544|173419|173719.1|173594.1|173738.8|173613.8|173541.5|173416.5|901
1702052400000|2023-12-08 16:20:00|173720|173595|173742.4|173617.4|173845.8|173720.8|173704.1|173579.1|887
1702052700000|2023-12-08 16:25:00|173743.3|173618.3|173579.5|173454.5|173761.8|173636.8|173561.1|173436.1|863
1702053000000|2023-12-08 16:30:00|173577.9|173452.9|173705.7|173580.7|173721.3|173596.3|173491.3|173366.3|854
1702053300000|2023-12-08 16:35:00|173706.7|173581.7|173802.7|173677.7|173861.6|173736.6|173687|173562|890
1702053600000|2023-12-08 16:40:00|173802.9|173677.9|173773.6|173648.6|173893.7|173768.7|173770.1|173645.1|805
1702053900000|2023-12-08 16:45:00|173774.2|173649.2|173830.7|173705.7|173835.6|173710.6|173751.4|173626.4|819
1702054200000|2023-12-08 16:50:00|173827.8|173702.8|173889.4|173764.4|173931.8|173806.8|173801.4|173676.4|720
1702054500000|2023-12-08 16:55:00|173889.9|173764.9|173924.8|173799.8|173946.1|173821.1|173856.3|173731.3|730
1702054800000|2023-12-08 17:00:00|173926.1|173801.1|174019.5|173894.5|174083.9|173958.9|173923.2|173798.2|851
1702055100000|2023-12-08 17:05:00|174018.6|173893.6|174033.3|173908.3|174043.4|173950.5|173957.1|173832.1|799
1702055400000|2023-12-08 17:10:00|174033|173908|173989.2|173864.2|174033.1|173935.3|173981.4|173856.4|634
1702055700000|2023-12-08 17:15:00|173989.1|173864.1|173822|173697|173989.1|173864.1|173813.3|173688.3|763
1702056000000|2023-12-08 17:20:00|173811.7|173686.7|173649.8|173524.8|173823.6|173698.6|173598.1|173496.1|749
1702056300000|2023-12-08 17:25:00|173649.9|173524.9|173487|173362|173649.9|173538.7|173487|173362|722
1702056600000|2023-12-08 17:30:00|173486.9|173361.9|173551.7|173426.7|173626.2|173501.2|173415.7|173324.5|783
1702056900000|2023-12-08 17:35:00|173551.6|173426.6|173552.7|173427.7|173560.6|173435.6|173464.4|173339.4|706
1702057200000|2023-12-08 17:40:00|173551.2|173426.2|173632.2|173582.2|173681.3|173591.8|173520.6|173417.7|856
1702057500000|2023-12-08 17:45:00|173633.5|173583.5|173730|173605|173736.5|173611.5|173604.2|173519|778
1702057800000|2023-12-08 17:50:00|173729.4|173604.4|173588.1|173463.1|173729.4|173604.4|173538.4|173430.3|810
1702058100000|2023-12-08 17:55:00|173586.4|173461.4|173590.6|173465.6|173629.7|173507.3|173546.5|173455.3|834
1702058400000|2023-12-08 18:00:00|173552.4|173502.4|173571.1|173446.1|173626.4|173503|173529.5|173427.6|806
1702058700000|2023-12-08 18:05:00|173563.6|173438.6|173577.9|173452.9|173640|173548.7|173492|173367|757
1702059000000|2023-12-08 18:10:00|173576.6|173451.6|173648.3|173523.3|173675.3|173572.5|173554.1|173431.4|813
1702059300000|2023-12-08 18:15:00|173649.5|173524.5|173595.8|173470.8|173651.6|173526.6|173558.1|173458.2|773
1702059600000|2023-12-08 18:20:00|173595.5|173470.5|173648|173523|173667.9|173542.9|173570.4|173462.4|716
1702059900000|2023-12-08 18:25:00|173648.3|173523.3|173608.1|173483.1|173668.7|173543.7|173603.2|173478.2|734
1702060200000|2023-12-08 18:30:00|173609.1|173484.1|173594.2|173469.2|173638.2|173533|173547.9|173428|687
1702060500000|2023-12-08 18:35:00|173594.6|173469.6|173580.1|173455.1|173657.6|173607.6|173522.1|173421|768
1702060800000|2023-12-08 18:40:00|173579.3|173454.3|173668.3|173543.3|173672.3|173593.7|173564.2|173449.8|738
1702061100000|2023-12-08 18:45:00|173668.2|173543.2|173652.8|173527.8|173669.5|173570.7|173601.7|173503.7|666
1702061400000|2023-12-08 18:50:00|173652.2|173527.2|173671.3|173546.3|173710.5|173621.3|173611.9|173525.6|615
1702061700000|2023-12-08 18:55:00|173671.4|173546.4|173735.4|173685.4|173735.9|173685.9|173656.5|173543.5|641
1702062000000|2023-12-08 19:00:00|173737.2|173687.2|173811.8|173686.8|173842.4|173744.1|173654.8|173529.8|884
1702062300000|2023-12-08 19:05:00|173815.2|173690.2|173678.6|173553.6|173815.2|173690.2|173676.4|173551.4|586
1702062600000|2023-12-08 19:10:00|173678|173553|173616.9|173566.9|173691.3|173605.2|173605.5|173542.9|623
1702062900000|2023-12-08 19:15:00|173617.1|173567.1|173653.4|173603.4|173685.3|173607.5|173610.4|173527.1|546
1702063200000|2023-12-08 19:20:00|173653.5|173603.5|173583.4|173458.4|173658.1|173608.1|173525|173430|698
1702063500000|2023-12-08 19:25:00|173583.5|173458.5|173623.3|173498.3|173635.4|173510.4|173576.4|173451.4|635
1702063800000|2023-12-08 19:30:00|173623.5|173498.5|173692.8|173567.8|173695|173595.7|173618.1|173493.1|579
1702064100000|2023-12-08 19:35:00|173692.2|173567.2|173702.8|173577.8|173739.4|173614.4|173679.8|173554.8|630
1702064400000|2023-12-08 19:40:00|173702.5|173577.5|173735.1|173610.1|173745.8|173670.7|173690.8|173575.6|715
1702064700000|2023-12-08 19:45:00|173735.3|173610.3|173703.7|173578.7|173737.4|173650.1|173665.9|173570.9|823
1702065000000|2023-12-08 19:50:00|173702.7|173577.7|173640.2|173515.2|173712.1|173610.3|173616.3|173498.8|772
1702065300000|2023-12-08 19:55:00|173638.9|173513.9|173625.4|173575.4|173700.9|173615.7|173622.4|173505.5|878
1702065600000|2023-12-08 20:00:00|173624.3|173574.3|173655.7|173530.7|173752.9|173651|173621.2|173529.4|800
1702065900000|2023-12-08 20:05:00|173656|173531|173598.3|173473.3|173708.5|173583.5|173590.7|173465.7|731
1702066200000|2023-12-08 20:10:00|173597.2|173472.2|173593.7|173468.7|173612.2|173487.2|173592.8|173467.8|653
1702066500000|2023-12-08 20:15:00|173593.6|173468.6|173597|173472|173628.4|173503.4|173585.4|173460.4|822
1702066800000|2023-12-08 20:20:00|173597.4|173472.4|173608.3|173483.3|173626.9|173501.9|173589.1|173464.1|813
1702067100000|2023-12-08 20:25:00|173606.8|173481.8|173621.1|173496.1|173630.6|173505.6|173598.5|173473.5|803
1702067400000|2023-12-08 20:30:00|173625.7|173500.7|173650.6|173525.6|173663|173538|173625.7|173500.7|917
1702067700000|2023-12-08 20:35:00|173648.2|173523.2|173640.9|173515.9|173655.8|173530.8|173615.4|173490.4|752
1702068000000|2023-12-08 20:40:00|173640.8|173515.8|173724.9|173599.9|173729.8|173641|173639|173514|646
1702068300000|2023-12-08 20:45:00|173724.5|173599.5|173675.5|173550.5|173732.5|173607.5|173674.7|173549.7|713
1702068600000|2023-12-08 20:50:00|173676.6|173551.6|173722|173597|173731|173606|173671.9|173546.9|745
1702068900000|2023-12-08 20:55:00|173724.4|173599.4|173687.5|173562.5|173729.8|173604.8|173666.2|173541.2|736
1702069200000|2023-12-08 21:00:00|173687.4|173562.4|173680.6|173555.6|173688.6|173563.6|173648.4|173523.4|737
1702069500000|2023-12-08 21:05:00|173680.5|173555.5|173684.1|173559.1|173691.1|173566.1|173650.3|173525.3|374
1702069800000|2023-12-08 21:10:00|173684.3|173559.3|173643.4|173518.4|173687.3|173562.3|173641|173516|246
1702070100000|2023-12-08 21:15:00|173643.3|173518.3|173596.3|173471.3|173643.3|173518.3|173588.2|173463.2|296
1702070400000|2023-12-08 21:20:00|173596.2|173471.2|173588.7|173463.7|173619.2|173494.2|173575.2|173450.2|236
1702070700000|2023-12-08 21:25:00|173583.2|173458.2|173587.2|173462.2|173596.4|173471.4|173573.9|173448.9|581
1702071000000|2023-12-08 21:30:00|173586.2|173461.2|173556.2|173431.2|173588.5|173463.5|173553.6|173428.6|291
1702071300000|2023-12-08 21:35:00|173556.4|173431.4|173559.2|173434.2|173565.4|173440.4|173552.6|173427.6|296
1702071600000|2023-12-08 21:40:00|173561.7|173436.7|173538.2|173413.2|173599|173474|173537.1|173412.1|383
1702071900000|2023-12-08 21:45:00|173541.4|173416.4|173524.5|173399.5|173562.4|173437.4|173510.5|173385.5|381
1702072200000|2023-12-08 21:50:00|173524.8|173399.8|173522.4|173397.4|173549.7|173424.7|173512.4|173387.4|323
1702072500000|2023-12-08 21:55:00|173522.7|173397.7|173570.8|173352.8|173573.4|173404.3|173520|173340.5|226
1702242000000|2023-12-10 21:00:00|173702.5|173347.5|173702.5|173347.5|173702.5|173347.5|173618.8|173263.8|3
1702242300000|2023-12-10 21:05:00|173582.2|173227.2|173618.5|173263.5|173669.6|173314.6|173582.2|173227.2|3
1702242600000|2023-12-10 21:10:00|173702.5|173347.5|173618|173263|173702.5|173347.5|173555|173200|6
1702242900000|2023-12-10 21:15:00|173554.5|173199.5|173702.5|173347.5|173702.5|173347.5|173554.5|173199.5|3
1702243200000|2023-12-10 21:20:00|173617.7|173262.7|173702.5|173347.5|173702.5|173347.5|173617.7|173262.7|2
1702243800000|2023-12-10 21:30:00|173582.2|173227.2|173702.5|173347.5|173702.5|173347.5|173582.2|173227.2|2
1702244100000|2023-12-10 21:35:00|173670.5|173315.5|173702.5|173347.5|173702.5|173347.5|173670.5|173315.5|2
1702244400000|2023-12-10 21:40:00|173582.2|173227.2|173680|173370|173702.5|173370|173582.2|173227.2|4
1702244700000|2023-12-10 21:45:00|173559.7|173249.7|173559.7|173249.7|173648|173338|173559.7|173249.7|3
1702245000000|2023-12-10 21:50:00|173680|173370|173680|173370|173680|173370|173680|173370|1
1702245300000|2023-12-10 21:55:00|173559.7|173249.7|173652.9|173342.9|173653|173343|173559.7|173249.7|5
1702245600000|2023-12-10 22:00:00|173659.3|173349.3|173559.7|173249.7|173659.3|173349.3|173559.7|173249.7|7
1702245900000|2023-12-10 22:05:00|173659.1|173349.1|173677.5|173367.5|173682.5|173372.5|173559.7|173249.7|30
1702246200000|2023-12-10 22:10:00|173678.5|173368.5|173575.4|173265.4|173688|173378|173559.7|173249.7|25
1702246500000|2023-12-10 22:15:00|173629|173319|173642.8|173332.8|173670.2|173360.2|173559.7|173249.7|34
1702246800000|2023-12-10 22:20:00|173606.1|173296.1|173665.5|173355.5|173665.5|173355.5|173596.9|173286.9|26
1702247100000|2023-12-10 22:25:00|173666.4|173356.4|173603|173293|173667.7|173357.7|173596.9|173286.9|18
1702247400000|2023-12-10 22:30:00|173641.9|173331.9|173648.4|173338.4|173677.5|173367.5|173603|173293|102
1702247700000|2023-12-10 22:35:00|173648.7|173338.7|173668.6|173358.6|173678.6|173368.6|173635.6|173325.6|50
1702248000000|2023-12-10 22:40:00|173666.1|173356.1|173664.6|173354.6|173673.5|173363.5|173625.8|173315.8|68
1702248300000|2023-12-10 22:45:00|173650.2|173340.2|173650.1|173340.1|173665.2|173355.2|173634.9|173324.9|37
1702248600000|2023-12-10 22:50:00|173636.2|173326.2|173655.8|173345.8|173665.8|173355.8|173617.9|173307.9|60
1702248900000|2023-12-10 22:55:00|173655.7|173345.7|173650.7|173340.7|173662|173352|173601.5|173291.5|62
1702249200000|2023-12-10 23:00:00|173649.7|173339.7|173583.3|173381.9|173670.9|173457.5|173540.6|173230.6|493
1702249500000|2023-12-10 23:05:00|173568|173396.3|173522.4|173397.4|173575.1|173418.1|173522.1|173391.3|258
1702249800000|2023-12-10 23:10:00|173522.3|173397.3|173492.3|173367.3|173526.2|173401.2|173489.3|173364.3|203
1702250100000|2023-12-10 23:15:00|173492.1|173367.1|173477.2|173352.2|173492.1|173367.1|173462.5|173337.5|252
1702250400000|2023-12-10 23:20:00|173477.3|173352.3|173467.1|173342.1|173477.3|173352.3|173457|173332|85
1702250700000|2023-12-10 23:25:00|173466.8|173341.8|173496|173371|173497.7|173372.7|173463.4|173338.4|148
1702251000000|2023-12-10 23:30:00|173495.4|173370.4|173512.2|173387.2|173523.6|173398.6|173492.7|173367.7|208
1702251300000|2023-12-10 23:35:00|173511.6|173386.6|173515.5|173390.5|173537.1|173412.1|173511|173386|253
1702251600000|2023-12-10 23:40:00|173515.3|173390.3|173490.7|173365.7|173520.4|173395.4|173486.9|173361.9|203
1702251900000|2023-12-10 23:45:00|173490.9|173365.9|173562.4|173437.4|173562.9|173437.9|173490.9|173365.9|188
1702252200000|2023-12-10 23:50:00|173562.7|173437.7|173583.8|173458.8|173592.7|173467.7|173557.5|173432.5|218
1702252500000|2023-12-10 23:55:00|173580|173455|173570.2|173445.2|173585.3|173460.3|173556|173431|167
1702252800000|2023-12-11 00:00:00|173570.6|173445.6|173534.9|173409.9|173584.8|173459.8|173517|173392|363
1702253100000|2023-12-11 00:05:00|173535.1|173410.1|173588.4|173463.4|173588.4|173463.4|173532.8|173407.8|271
1702253400000|2023-12-11 00:10:00|173587.1|173462.1|173514.4|173389.4|173593|173468|173514.4|173389.4|236
1702253700000|2023-12-11 00:15:00|173514.7|173389.7|173582.8|173457.8|173595.1|173470.1|173512.9|173387.9|299
1702254000000|2023-12-11 00:20:00|173582.6|173457.6|173583.7|173458.7|173585.8|173460.8|173569.5|173444.5|197
1702254300000|2023-12-11 00:25:00|173583.9|173458.9|173615.7|173490.7|173647.3|173522.3|173573.5|173448.5|335
1702254600000|2023-12-11 00:30:00|173612.5|173487.5|173597.2|173472.2|173645.8|173520.8|173592.9|173467.9|381
1702254900000|2023-12-11 00:35:00|173597.3|173472.3|173629.8|173504.8|173650.5|173525.5|173596.1|173471.1|262
1702255200000|2023-12-11 00:40:00|173630.1|173505.1|173649.4|173524.4|173662|173537|173617.8|173492.8|421
1702255500000|2023-12-11 00:45:00|173649.5|173524.5|173634.3|173509.3|173650.2|173525.2|173592.6|173467.6|361
1702255800000|2023-12-11 00:50:00|173636|173511|173680.3|173555.3|173685.3|173560.3|173636|173511|472
1702256100000|2023-12-11 00:55:00|173674.2|173549.2|173653.4|173528.4|173686.1|173561.1|173631.9|173506.9|590
1702256400000|2023-12-11 01:00:00|173652.8|173527.8|173670.1|173545.1|173675.1|173550.1|173638.2|173513.2|520
1702256700000|2023-12-11 01:05:00|173669.7|173544.7|173635|173510|173671.7|173546.7|173629|173504|540
1702257000000|2023-12-11 01:10:00|173634.8|173509.8|173620.9|173495.9|173652|173527|173616.1|173491.1|457
1702257300000|2023-12-11 01:15:00|173621.1|173496.1|173667.9|173542.9|173709.9|173584.9|173621.1|173496.1|578
1702257600000|2023-12-11 01:20:00|173661.3|173536.3|173615.1|173490.1|173661.3|173536.3|173598.6|173473.6|558
1702257900000|2023-12-11 01:25:00|173615.3|173490.3|173662.7|173537.7|173666|173541|173586.3|173461.3|446
1702258200000|2023-12-11 01:30:00|173662.5|173537.5|173639.7|173514.7|173708.6|173583.6|173636.6|173511.6|682
1702258500000|2023-12-11 01:35:00|173639.8|173514.8|173617.4|173492.4|173650.3|173525.3|173588.2|173463.2|506
1702258800000|2023-12-11 01:40:00|173617.6|173492.6|173676.7|173551.7|173685.6|173560.6|173615.1|173490.1|381
1702259100000|2023-12-11 01:45:00|173676.5|173551.5|173679|173554|173700.4|173575.4|173673.2|173548.2|323
1702259400000|2023-12-11 01:50:00|173679.2|173554.2|173697|173572|173699.4|173574.4|173644.5|173519.5|250
1702259700000|2023-12-11 01:55:00|173697.2|173572.2|173677.2|173552.2|173699.6|173574.6|173650.1|173525.1|292
1702260000000|2023-12-11 02:00:00|173677.1|173552.1|173687.2|173562.2|173689.8|173564.8|173670.2|173545.2|341
1702260300000|2023-12-11 02:05:00|173687|173562|173675.9|173550.9|173698.6|173573.6|173669.9|173544.9|318
1702260600000|2023-12-11 02:10:00|173675.8|173550.8|173686.9|173561.9|173687.5|173562.5|173650.2|173525.2|339
1702260900000|2023-12-11 02:15:00|173686.7|173561.7|173608|173483|173687.7|173562.7|173566.8|173441.8|404
1702261200000|2023-12-11 02:20:00|173607.7|173482.7|173639.6|173514.6|173641.2|173516.2|173600.8|173475.8|372
1702261500000|2023-12-11 02:25:00|173639.7|173514.7|173638.8|173513.8|173642.9|173517.9|173621.3|173496.3|601
1702261800000|2023-12-11 02:30:00|173638.5|173513.5|173643.9|173518.9|173663.4|173538.4|173632.6|173507.6|639
1702262100000|2023-12-11 02:35:00|173643.4|173518.4|173708.1|173583.1|173714.3|173589.3|173627.6|173502.6|633
1702262400000|2023-12-11 02:40:00|173708.4|173583.4|173647.8|173522.8|173754.7|173629.7|173647.3|173522.3|374
1702262700000|2023-12-11 02:45:00|173648|173523|173652.6|173527.6|173653.8|173528.8|173627.5|173502.5|473
1702263000000|2023-12-11 02:50:00|173652.8|173527.8|173671|173546|173672.3|173547.3|173641.6|173516.6|490
1702263300000|2023-12-11 02:55:00|173671.4|173546.4|173669.7|173544.7|173680|173555|173662.6|173537.6|415
1702263600000|2023-12-11 03:00:00|173670.9|173545.9|173672.5|173547.5|173682.4|173557.4|173670.7|173545.7|409
1702263900000|2023-12-11 03:05:00|173672.6|173547.6|173668.8|173543.8|173680.3|173555.3|173657.5|173532.5|577
1702264200000|2023-12-11 03:10:00|173669.6|173544.6|173689.8|173564.8|173690.9|173565.9|173665.5|173540.5|476
1702264500000|2023-12-11 03:15:00|173690|173565|173685.6|173560.6|173691.3|173566.3|173682.2|173557.2|224
1702264800000|2023-12-11 03:20:00|173685.7|173560.7|173657.6|173532.6|173690.5|173565.5|173651.4|173526.4|564
1702265100000|2023-12-11 03:25:00|173656.8|173531.8|173679.8|173554.8|173680.2|173555.2|173655|173530|616
1702265400000|2023-12-11 03:30:00|173679.6|173554.6|173697.7|173572.7|173702.7|173577.7|173673.3|173548.3|493
1702265700000|2023-12-11 03:35:00|173697.4|173572.4|173682.4|173557.4|173701.6|173576.6|173664.5|173539.5|519
1702266000000|2023-12-11 03:40:00|173683|173558|173679|173554|173699.8|173574.8|173675.1|173550.1|397
1702266300000|2023-12-11 03:45:00|173679.5|173554.5|173689.4|173564.4|173696|173571|173676.4|173551.4|458
1702266600000|2023-12-11 03:50:00|173689.7|173564.7|173691.3|173566.3|173700.7|173575.7|173687.7|173562.7|158
1702266900000|2023-12-11 03:55:00|173691|173566|173695.5|173570.5|173712.4|173587.4|173688.4|173563.4|124
1702267200000|2023-12-11 04:00:00|173696.8|173571.8|173724.6|173599.6|173725.2|173600.2|173687.9|173562.9|260
1702267500000|2023-12-11 04:05:00|173724.5|173599.5|173716.3|173591.3|173725|173600|173715.1|173590.1|243
1702267800000|2023-12-11 04:10:00|173716.1|173591.1|173716|173591|173720.2|173595.2|173711.4|173586.4|229
1702268100000|2023-12-11 04:15:00|173716.2|173591.2|173745.3|173620.3|173748.4|173623.4|173711|173586|472
1702268400000|2023-12-11 04:20:00|173745.5|173620.5|173764.5|173639.5|173768.8|173643.8|173742.3|173617.3|330
1702268700000|2023-12-11 04:25:00|173764.7|173639.7|173764.7|173639.7|173766.7|173641.7|173743.5|173618.5|346
1702269000000|2023-12-11 04:30:00|173765.2|173640.2|173760.9|173635.9|173776.6|173651.6|173754.7|173629.7|294
1702269300000|2023-12-11 04:35:00|173761|173636|173769|173644|173772.9|173647.9|173758.9|173633.9|247
1702269600000|2023-12-11 04:40:00|173769.6|173644.6|173773.1|173648.1|173777.1|173652.1|173760.3|173635.3|256
1702269900000|2023-12-11 04:45:00|173773.4|173648.4|173795.5|173670.5|173806.6|173681.6|173772.1|173647.1|399
1702270200000|2023-12-11 04:50:00|173795.8|173670.8|173799.7|173674.7|173804.1|173679.1|173793.5|173668.5|481
1702270500000|2023-12-11 04:55:00|173799.8|173674.8|173777.1|173652.1|173802.3|173677.3|173770.5|173645.5|525
1702270800000|2023-12-11 05:00:00|173791.1|173666.1|173802|173677|173802.7|173677.7|173791.1|173666.1|249
1702271100000|2023-12-11 05:05:00|173799.6|173674.6|173769.1|173644.1|173801.5|173676.5|173765.7|173640.7|249
1702271400000|2023-12-11 05:10:00|173768.9|173643.9|173770.8|173645.8|173773.4|173648.4|173766.9|173641.9|172
1702271700000|2023-12-11 05:15:00|173770.4|173645.4|173787.2|173662.2|173793.1|173668.1|173768.4|173643.4|273
1702272000000|2023-12-11 05:20:00|173787.4|173662.4|173787.9|173662.9|173792.2|173667.2|173779.3|173654.3|211
1702272300000|2023-12-11 05:25:00|173788|173663|173762.3|173637.3|173791.4|173666.4|173760.1|173635.1|183
1702272600000|2023-12-11 05:30:00|173762.5|173637.5|173739.5|173614.5|173762.7|173637.7|173735.5|173610.5|595
1702272900000|2023-12-11 05:35:00|173739.9|173614.9|173738.1|173613.1|173749.6|173624.6|173736.8|173611.8|257
1702273200000|2023-12-11 05:40:00|173740.3|173615.3|173727.3|173602.3|173740.5|173615.5|173726.6|173601.6|341
1702273500000|2023-12-11 05:45:00|173727.2|173602.2|173723.7|173598.7|173736.1|173611.1|173720.2|173595.2|263
1702273800000|2023-12-11 05:50:00|173724|173599|173695.7|173570.7|173728|173603|173681.6|173556.6|347
1702274100000|2023-12-11 05:55:00|173695.4|173570.4|173681.4|173556.4|173697.9|173572.9|173677|173552|408
1702274400000|2023-12-11 06:00:00|173683.8|173558.8|173681|173556|173702.6|173577.6|173677|173552|647
1702274700000|2023-12-11 06:05:00|173680.9|173555.9|173664.5|173539.5|173682.6|173557.6|173656.6|173531.6|593
1702275000000|2023-12-11 06:10:00|173664.7|173539.7|173675|173550|173687.5|173562.5|173664.6|173539.6|653
1702275300000|2023-12-11 06:15:00|173674.8|173549.8|173657.9|173532.9|173684.6|173559.6|173653|173528|607
1702275600000|2023-12-11 06:20:00|173658.1|173533.1|173674.4|173549.4|173684.6|173559.6|173656.5|173531.5|606
1702275900000|2023-12-11 06:25:00|173674.6|173549.6|173653.4|173528.4|173675.9|173550.9|173647|173522|621
1702276200000|2023-12-11 06:30:00|173653.1|173528.1|173658.8|173533.8|173669.7|173544.7|173646.3|173521.3|682
1702276500000|2023-12-11 06:35:00|173660.2|173535.2|173683.6|173558.6|173700.9|173575.9|173654.8|173529.8|777
1702276800000|2023-12-11 06:40:00|173683.2|173558.2|173703.9|173578.9|173705.7|173580.7|173680.7|173555.7|666
1702277100000|2023-12-11 06:45:00|173704|173579|173765.6|173640.6|173772.7|173647.7|173703.5|173578.5|525
1702277400000|2023-12-11 06:50:00|173765.7|173640.7|173749.1|173624.1|173771.1|173646.1|173745.4|173620.4|289
1702277700000|2023-12-11 06:55:00|173749|173624|173725.9|173600.9|173750.1|173625.1|173711.4|173586.4|585
1702278000000|2023-12-11 07:00:00|173729.1|173604.1|173766.8|173641.8|173781.3|173656.3|173727.4|173602.4|684
1702278300000|2023-12-11 07:05:00|173763.9|173638.9|173712.2|173587.2|173776.2|173651.2|173712.2|173587.2|635
1702278600000|2023-12-11 07:10:00|173713.1|173588.1|173703.4|173578.4|173725|173600|173670.9|173545.9|662
1702278900000|2023-12-11 07:15:00|173704.2|173579.2|173756.3|173631.3|173762.4|173637.4|173700.3|173575.3|662
1702279200000|2023-12-11 07:20:00|173756.4|173631.4|173760|173635|173761.6|173636.6|173751.5|173626.5|502
1702279500000|2023-12-11 07:25:00|173759.8|173634.8|173794.5|173669.5|173825.6|173700.6|173758.3|173633.3|757
1702279800000|2023-12-11 07:30:00|173794|173669|173817.6|173692.6|173834.6|173709.6|173789.9|173664.9|695
1702280100000|2023-12-11 07:35:00|173817.9|173692.9|173830.4|173705.4|173840.2|173715.2|173815.7|173690.7|617
1702280400000|2023-12-11 07:40:00|173830.1|173705.1|173778.5|173653.5|173832.1|173707.1|173758.7|173633.7|908
1702280700000|2023-12-11 07:45:00|173768|173643|173702.6|173577.6|173774|173649|173691|173566|689
1702281000000|2023-12-11 07:50:00|173702.2|173577.2|173800.7|173675.7|173807|173682|173692.3|173567.3|641
1702281300000|2023-12-11 07:55:00|173800.9|173675.9|173796.2|173671.2|173809.7|173684.7|173777.8|173652.8|810
1702281600000|2023-12-11 08:00:00|173796.3|173671.3|173617.7|173492.7|173805.7|173680.7|173606.5|173481.5|873
1702281900000|2023-12-11 08:05:00|173617.2|173492.2|173650.7|173525.7|173650.7|173525.7|173552.1|173427.1|737
1702282200000|2023-12-11 08:10:00|173651.4|173526.4|173743.6|173618.6|173749.1|173624.1|173606.4|173481.4|800
1702282500000|2023-12-11 08:15:00|173745|173620|173748.6|173623.6|173774|173649|173728.7|173603.7|750
1702282800000|2023-12-11 08:20:00|173762.7|173637.7|173677.6|173552.6|173766.4|173641.4|173676.7|173551.7|701
1702283100000|2023-12-11 08:25:00|173677|173552|173648.8|173523.8|173705.3|173580.3|173618|173493|725
1702283400000|2023-12-11 08:30:00|173650.3|173525.3|173583.5|173458.5|173674.2|173549.2|173578.8|173453.8|763
1702283700000|2023-12-11 08:35:00|173584.8|173459.8|173609.3|173484.3|173626.4|173501.4|173558.1|173433.1|818
1702284000000|2023-12-11 08:40:00|173609.5|173484.5|173701.6|173576.6|173708.4|173583.4|173607.2|173482.2|710
1702284300000|2023-12-11 08:45:00|173701.5|173576.5|173733.5|173608.5|173738.6|173613.6|173652.8|173527.8|680
1702284600000|2023-12-11 08:50:00|173731.6|173606.6|173831.5|173706.5|173834.3|173709.3|173724.6|173599.6|813
1702284900000|2023-12-11 08:55:00|173830.6|173705.6|173931.1|173806.1|173965.8|173840.8|173830.3|173705.3|811
1702285200000|2023-12-11 09:00:00|173927.9|173802.9|174000.8|173875.8|174001.2|173876.2|173860|173735|733
1702285500000|2023-12-11 09:05:00|174001.2|173876.2|173939.8|173814.8|174001.2|173876.2|173915.9|173790.9|718
1702285800000|2023-12-11 09:10:00|173938.3|173813.3|174016.3|173891.3|174038.1|173913.1|173938.3|173813.3|631
1702286100000|2023-12-11 09:15:00|174017.6|173892.6|174002|173877|174017.6|173892.6|173958|173833|700
1702286400000|2023-12-11 09:20:00|174003.4|173878.4|173917.5|173792.5|174030|173905|173908.3|173783.3|651
1702286700000|2023-12-11 09:25:00|173916.8|173791.8|173923|173798|173955.8|173830.8|173877.7|173752.7|601
1702287000000|2023-12-11 09:30:00|173923.6|173798.6|173862.1|173737.1|173946.8|173821.8|173848.6|173723.6|704
1702287300000|2023-12-11 09:35:00|173862|173737|173879.8|173754.8|173889|173764|173845.9|173720.9|579
1702287600000|2023-12-11 09:40:00|173879.7|173754.7|173851.5|173726.5|173882|173757|173847.1|173722.1|691
1702287900000|2023-12-11 09:45:00|173851.6|173726.6|173919.5|173794.5|173929.4|173804.4|173846.2|173721.2|760
1702288200000|2023-12-11 09:50:00|173919.7|173794.7|173961.3|173836.3|173961.6|173836.6|173900.9|173775.9|572
1702288500000|2023-12-11 09:55:00|173961.2|173836.2|174092.6|173967.6|174208.4|174083.4|173954.8|173829.8|706
1702288800000|2023-12-11 10:00:00|174092.5|173967.5|174143.6|174018.6|174159.7|174034.7|174018.3|173893.3|617
1702289100000|2023-12-11 10:05:00|174144.3|174019.3|174153.5|174028.5|174155.6|174030.6|174079.7|173954.7|518
1702289400000|2023-12-11 10:10:00|174153.8|174028.8|174010.1|173885.1|174153.8|174028.8|174009.6|173884.6|577
1702289700000|2023-12-11 10:15:00|174010.9|173885.9|174080.5|173955.5|174087.9|173962.9|173972.9|173847.9|603
1702290000000|2023-12-11 10:20:00|174079.9|173954.9|174081.6|173956.6|174113.2|173988.2|174022.9|173897.9|606
1702290300000|2023-12-11 10:25:00|174083.7|173958.7|174144.6|174019.6|174154.5|174029.5|174068.5|173943.5|643
1702290600000|2023-12-11 10:30:00|174145.2|174020.2|174056.4|173931.4|174146.2|174021.2|174051.2|173926.2|596
1702290900000|2023-12-11 10:35:00|174055.9|173930.9|174094.6|173969.6|174121.4|173996.4|174051.2|173926.2|624
1702291200000|2023-12-11 10:40:00|174094.7|173969.7|173990.8|173865.8|174094.7|173969.7|173982|173857|575
1702291500000|2023-12-11 10:45:00|173990.4|173865.4|174078.7|173953.7|174126.6|174001.6|173985.9|173860.9|611
1702291800000|2023-12-11 10:50:00|174078.9|173953.9|174096.5|173971.5|174116|173991|174078.3|173953.3|573
1702292100000|2023-12-11 10:55:00|174097|173972|174215.1|174090.1|174245.6|174120.6|174085.8|173960.8|584
1702292400000|2023-12-11 11:00:00|174215.6|174090.6|174211.4|174086.4|174324.8|174199.8|174204|174079|656
1702292700000|2023-12-11 11:05:00|174211.2|174086.2|174149.9|174024.9|174213.7|174088.7|174142.7|174017.7|577
1702293000000|2023-12-11 11:10:00|174149.6|174024.6|174113|173988|174149.6|174024.6|174083.1|173958.1|588
1702293300000|2023-12-11 11:15:00|174113.3|173988.3|174026.5|173901.5|174116.5|173991.5|174018.6|173893.6|595
1702293600000|2023-12-11 11:20:00|174026.2|173901.2|174111.4|173986.4|174115.7|173990.7|174020|173895|644
1702293900000|2023-12-11 11:25:00|174110.9|173985.9|174081.2|173956.2|174111.4|173986.4|174067.6|173942.6|635
1702294200000|2023-12-11 11:30:00|174080.7|173955.7|174019.5|173894.5|174085.3|173960.3|173985.9|173860.9|668
1702294500000|2023-12-11 11:35:00|174015.7|173890.7|173998.3|173873.3|174020.2|173895.2|173986|173861|503
1702294800000|2023-12-11 11:40:00|173998.8|173873.8|173963.4|173838.4|174019.6|173894.6|173954.5|173829.5|506
1702295100000|2023-12-11 11:45:00|173962.9|173837.9|173961.5|173836.5|173966.5|173841.5|173956.5|173831.5|465
1702295400000|2023-12-11 11:50:00|173961.3|173836.3|173987.2|173862.2|174010|173885|173909.2|173784.2|628
1702295700000|2023-12-11 11:55:00|173987.3|173862.3|173979.8|173854.8|173990.2|173865.2|173948.8|173823.8|664
1702296000000|2023-12-11 12:00:00|173973.4|173848.4|174011.9|173886.9|174014.5|173889.5|173903.1|173778.1|695
1702296300000|2023-12-11 12:05:00|174011.7|173886.7|174140.4|174015.4|174164|174039|174009.4|173884.4|690
1702296600000|2023-12-11 12:10:00|174140.1|174015.1|174051.5|173926.5|174144.5|174019.5|174027.2|173902.2|520
1702296900000|2023-12-11 12:15:00|174049.7|173924.7|174118.4|173993.4|174126.1|174001.1|174027.4|173902.4|607
1702297200000|2023-12-11 12:20:00|174117.7|173992.7|174199.8|174074.8|174238|174113|174117.7|173992.7|751
1702297500000|2023-12-11 12:25:00|174199.7|174074.7|174260|174135|174302.2|174177.2|174199.5|174074.5|775
1702297800000|2023-12-11 12:30:00|174261.2|174136.2|174190.9|174065.9|174270.6|174145.6|174157.9|174032.9|799
1702298100000|2023-12-11 12:35:00|174192.4|174067.4|174234.1|174109.1|174313.6|174213.6|174185.7|174067.4|746
1702298400000|2023-12-11 12:40:00|174235.2|174110.2|174239.6|174114.6|174273.5|174148.5|174226.4|174101.4|663
1702298700000|2023-12-11 12:45:00|174239.5|174114.5|174207.1|174082.1|174269.3|174144.3|174207.1|174082.1|654
1702299000000|2023-12-11 12:50:00|174207.7|174082.7|174243.2|174118.2|174262|174137|174206.5|174081.5|622
1702299300000|2023-12-11 12:55:00|174242.9|174117.9|174166.7|174041.7|174243.3|174118.3|174152.7|174027.7|707
1702299600000|2023-12-11 13:00:00|174166.9|174041.9|174232.9|174107.9|174251.1|174126.1|174158.7|174033.7|778
1702299900000|2023-12-11 13:05:00|174233|174108|174195|174070|174234.1|174109.1|174189.6|174064.6|689
1702300200000|2023-12-11 13:10:00|174194.1|174069.1|174137.7|174012.7|174291.2|174166.2|174131.7|174006.7|768
1702300500000|2023-12-11 13:15:00|174139|174014|174165.1|174040.1|174203.9|174078.9|174129.5|174004.5|814
1702300800000|2023-12-11 13:20:00|174169.7|174044.7|174178.7|174053.7|174197.2|174072.2|174101|173976|809
1702301100000|2023-12-11 13:25:00|174180|174055|174344.4|174219.4|174344.5|174255.9|174180|174055|765
1702301400000|2023-12-11 13:30:00|174356.1|174231.1|174224.5|174099.5|174480.6|174355.6|174216.7|174091.7|876
1702301700000|2023-12-11 13:35:00|174224.6|174099.6|174216.3|174091.3|174236.3|174118.5|174144.7|174019.7|862
1702302000000|2023-12-11 13:40:00|174217|174092|174279|174154|174290.2|174165.2|174174.6|174063.4|769
1702302300000|2023-12-11 13:45:00|174281.8|174156.8|174283.5|174158.5|174326.1|174201.1|174214.9|174089.9|852
1702302600000|2023-12-11 13:50:00|174284.3|174159.3|174183.5|174058.5|174378.1|174253.1|174180.4|174055.4|874
1702302900000|2023-12-11 13:55:00|174184.9|174059.9|174185.8|174060.8|174244.6|174119.8|174166.8|174041.8|835
1702303200000|2023-12-11 14:00:00|174147.9|174097.9|174214.6|174089.6|174246.1|174121.1|174147.9|174060.2|861
1702303500000|2023-12-11 14:05:00|174214.3|174089.3|174197.4|174072.4|174221.6|174096.6|174133.1|174008.1|804
1702303800000|2023-12-11 14:10:00|174198.3|174073.3|174385.9|174260.9|174397.5|174272.5|174197.9|174072.9|817
1702304100000|2023-12-11 14:15:00|174385.5|174260.5|174369.3|174244.3|174403.5|174308.2|174312|174206.6|803
1702304400000|2023-12-11 14:20:00|174369.5|174244.5|174305.8|174180.8|174382.4|174257.4|174304.5|174179.5|818
1702304700000|2023-12-11 14:25:00|174305.3|174180.3|174429.5|174304.5|174430.4|174305.4|174246|174121|857
1702305000000|2023-12-11 14:30:00|174431.4|174306.4|174473.2|174348.2|174473.2|174348.2|174306.6|174206.1|965
1702305300000|2023-12-11 14:35:00|174473.5|174348.5|174392.9|174267.9|174529.7|174412.3|174322.4|174243|954
1702305600000|2023-12-11 14:40:00|174393.9|174268.9|174337.4|174212.4|174400|174303.2|174301.2|174202.7|854
1702305900000|2023-12-11 14:45:00|174338.2|174213.2|174395.2|174270.2|174448.7|174340.7|174297.9|174211.3|819
1702306200000|2023-12-11 14:50:00|174394.7|174269.7|174279.3|174154.3|174433.6|174361.1|174210.7|174122.4|905
1702306500000|2023-12-11 14:55:00|174279.6|174154.6|174266.9|174216.9|174313.6|174236.4|174205.2|174095.3|848
1702306800000|2023-12-11 15:00:00|174255|174205|174429.2|174304.2|174446|174366.8|174243.8|174181.8|859
1702307100000|2023-12-11 15:05:00|174428.2|174303.2|174299.2|174249.2|174435.6|174310.6|174289.6|174198.7|875
1702307400000|2023-12-11 15:10:00|174298.1|174248.1|174250.9|174200.9|174381.9|174256.9|174208|174116.2|877
1702307700000|2023-12-11 15:15:00|174251|174201|174252|174202|174317.3|174233.6|174204.4|174123.7|898
1702308000000|2023-12-11 15:20:00|174254.1|174204.1|174483.4|174433.4|174520.5|174442.5|174236.4|174156.6|886
1702308300000|2023-12-11 15:25:00|174483.1|174433.1|174682.4|174557.4|174707.1|174618.1|174459.9|174371.5|939
1702308600000|2023-12-11 15:30:00|174677.2|174552.2|174611.1|174486.1|174727.4|174641.5|174609.3|174484.3|838
1702308900000|2023-12-11 15:35:00|174610.3|174485.3|174606.4|174556.4|174616.4|174559.2|174532.9|174466.8|768
1702309200000|2023-12-11 15:40:00|174606.8|174556.8|174605.8|174480.8|174663|174585.6|174600.8|174478.7|790
1702309500000|2023-12-11 15:45:00|174606.1|174481.1|174595.9|174470.9|174627.1|174512.9|174562.9|174453.7|855
1702309800000|2023-12-11 15:50:00|174595.5|174470.5|174560|174435|174650.9|174525.9|174559.1|174434.1|847
1702310100000|2023-12-11 15:55:00|174555.8|174430.8|174549.6|174424.6|174629.9|174504.9|174497.3|174372.3|927
1702310400000|2023-12-11 16:00:00|174548.9|174423.9|174370.4|174245.4|174601.5|174476.5|174337.6|174212.6|891
1702310700000|2023-12-11 16:05:00|174370.8|174245.8|174392.6|174267.6|174405.4|174280.4|174300.6|174175.6|746
1702311000000|2023-12-11 16:10:00|174392.5|174267.5|174373.5|174248.5|174402.6|174277.6|174335.6|174210.6|791
1702311300000|2023-12-11 16:15:00|174372.8|174247.8|174300.7|174175.7|174410.4|174285.4|174299.6|174174.6|825
1702311600000|2023-12-11 16:20:00|174302.9|174177.9|174325.1|174200.1|174334.3|174209.3|174254.7|174129.7|681
1702311900000|2023-12-11 16:25:00|174325.9|174200.9|174347.2|174222.2|174375.8|174250.8|174307.1|174182.1|787
1702312200000|2023-12-11 16:30:00|174345.2|174220.2|174385.8|174260.8|174444.8|174319.8|174332.5|174207.5|719
1702312500000|2023-12-11 16:35:00|174385.5|174260.5|174429.7|174304.7|174429.7|174304.7|174335.7|174210.7|697
1702312800000|2023-12-11 16:40:00|174429.5|174304.5|174400.7|174275.7|174439.7|174314.7|174390.1|174265.1|762
1702313100000|2023-12-11 16:45:00|174401|174276|174397.7|174272.7|174407.1|174282.1|174388.4|174263.4|732
1702313400000|2023-12-11 16:50:00|174398|174273|174392.1|174267.1|174405.3|174280.3|174373.5|174248.5|677
1702313700000|2023-12-11 16:55:00|174391.4|174266.4|174335.7|174210.7|174399.3|174274.3|174334|174209|561
1702314000000|2023-12-11 17:00:00|174332.6|174207.6|174391.8|174266.8|174404.9|174279.9|174330.9|174205.9|725
1702314300000|2023-12-11 17:05:00|174392.1|174267.1|174480|174355|174499|174374|174376.5|174251.5|718
1702314600000|2023-12-11 17:10:00|174480.7|174355.7|174419.4|174294.4|174483.6|174358.6|174411.3|174286.3|594
1702314900000|2023-12-11 17:15:00|174420.1|174295.1|174455.9|174330.9|174464|174339|174389.1|174264.1|607
1702315200000|2023-12-11 17:20:00|174456.2|174331.2|174489.4|174364.4|174492.6|174367.6|174436.2|174311.2|564
1702315500000|2023-12-11 17:25:00|174489.3|174364.3|174427.6|174302.6|174496.7|174371.7|174422.7|174297.7|564
1702315800000|2023-12-11 17:30:00|174421.7|174296.7|174470.8|174345.8|174573.9|174448.9|174365.3|174240.3|639
1702316100000|2023-12-11 17:35:00|174471|174346|174476|174351|174484.8|174359.8|174427.3|174302.3|572
1702316400000|2023-12-11 17:40:00|174476.3|174351.3|174448.1|174323.1|174486.5|174361.5|174437.1|174312.1|393
1702316700000|2023-12-11 17:45:00|174448.2|174323.2|174476.4|174351.4|174499.2|174374.2|174431.2|174306.2|508
1702317000000|2023-12-11 17:50:00|174476.7|174351.7|174506.1|174381.1|174527.7|174402.7|174469.6|174344.6|551
1702317300000|2023-12-11 17:55:00|174505.4|174380.4|174542.6|174417.6|174577.9|174452.9|174504.9|174379.9|632
1702317600000|2023-12-11 18:00:00|174540.6|174415.6|174496.2|174371.2|174607.9|174482.9|174472.2|174347.2|844
1702317900000|2023-12-11 18:05:00|174496.8|174371.8|174523.1|174398.1|174584.8|174459.8|174487.7|174362.7|728
1702318200000|2023-12-11 18:10:00|174524|174399|174461|174336|174534.5|174409.5|174458|174333|700
1702318500000|2023-12-11 18:15:00|174460.7|174335.7|174462.1|174337.1|174469.6|174344.6|174441.3|174316.3|618
1702318800000|2023-12-11 18:20:00|174462.2|174337.2|174407|174282|174468|174343|174403.4|174278.4|708
1702319100000|2023-12-11 18:25:00|174404.8|174279.8|174379.2|174254.2|174415.5|174290.5|174371.7|174246.7|741
1702319400000|2023-12-11 18:30:00|174379.5|174254.5|174376|174251|174408.8|174283.8|174370.4|174245.4|706
1702319700000|2023-12-11 18:35:00|174379.9|174254.9|174401|174276|174408.9|174283.9|174379.9|174254.9|639
1702320000000|2023-12-11 18:40:00|174401.6|174276.6|174372.9|174247.9|174401.9|174276.9|174365.6|174240.6|419
1702320300000|2023-12-11 18:45:00|174373|174248|174373.9|174248.9|174425.1|174300.1|174366|174241|511
1702320600000|2023-12-11 18:50:00|174372.1|174247.1|174281.8|174156.8|174377.2|174252.2|174277.9|174152.9|484
1702320900000|2023-12-11 18:55:00|174281.9|174156.9|174300.6|174175.6|174300.9|174175.9|174277.7|174152.7|416
1702321200000|2023-12-11 19:00:00|174300.7|174175.7|174276.5|174151.5|174300.7|174175.7|174272|174147|470
1702321500000|2023-12-11 19:05:00|174277.3|174152.3|174186.2|174061.2|174279|174154|174161.8|174036.8|541
1702321800000|2023-12-11 19:10:00|174186.4|174061.4|174144|174019|174194.1|174069.1|174133.1|174008.1|614
1702322100000|2023-12-11 19:15:00|174145.1|174020.1|174130.3|174005.3|174149.2|174024.2|174070.3|173945.3|613
1702322400000|2023-12-11 19:20:00|174130|174005|174125.8|174000.8|174143.3|174018.3|174121.4|173996.4|646
1702322700000|2023-12-11 19:25:00|174125|174000|174072.8|173947.8|174133.3|174008.3|174066.5|173941.5|621
1702323000000|2023-12-11 19:30:00|174072.6|173947.6|174127.8|174002.8|174130.5|174005.5|174065.6|173940.6|571
1702323300000|2023-12-11 19:35:00|174127.6|174002.6|174132.3|174007.3|174137.7|174012.7|174123.5|173998.5|613
1702323600000|2023-12-11 19:40:00|174133.5|174008.5|174126.7|174001.7|174169|174044|174126.6|174001.6|583
1702323900000|2023-12-11 19:45:00|174126.8|174001.8|174100.2|173975.2|174129.3|174004.3|174095.5|173970.5|579
1702324200000|2023-12-11 19:50:00|174098.5|173973.5|174063.8|173938.8|174101.8|173976.8|174063.5|173938.5|532
1702324500000|2023-12-11 19:55:00|174063.9|173938.9|174070.8|173945.8|174101.2|173976.2|174034.1|173909.1|769
1702324800000|2023-12-11 20:00:00|174068.9|173943.9|174069.4|173944.4|174079|173954|174064.5|173939.5|682
1702325100000|2023-12-11 20:05:00|174069|173944|174070.3|173945.3|174072.6|173947.6|174064.1|173939.1|519
1702325400000|2023-12-11 20:10:00|174070.1|173945.1|174043.9|173918.9|174099.8|173974.8|174041.8|173916.8|581
1702325700000|2023-12-11 20:15:00|174043.5|173918.5|174068.1|173943.1|174071.2|173946.2|174021.3|173896.3|515
1702326000000|2023-12-11 20:20:00|174067.9|173942.9|174092.7|173967.7|174105.4|173980.4|174065|173940|454
1702326300000|2023-12-11 20:25:00|174092.1|173967.1|174136.7|174011.7|174143.5|174018.5|174090.3|173965.3|580
1702326600000|2023-12-11 20:30:00|174135.9|174010.9|174138.5|174013.5|174170.2|174045.2|174133.7|174008.7|572
1702326900000|2023-12-11 20:35:00|174138.4|174013.4|174106.6|173981.6|174138.6|174013.6|174097.3|173972.3|517
1702327200000|2023-12-11 20:40:00|174106.1|173981.1|174078.2|173953.2|174114|173989|174073.7|173948.7|707
1702327500000|2023-12-11 20:45:00|174078.8|173953.8|174095.5|173970.5|174129.1|174004.1|174075.3|173950.3|653
1702327800000|2023-12-11 20:50:00|174095.6|173970.6|174043.1|173918.1|174104.9|173979.9|174031.9|173906.9|749
1702328100000|2023-12-11 20:55:00|174043|173918|174043.6|173918.6|174051.4|173926.4|174020.5|173895.5|749
1702328400000|2023-12-11 21:00:00|174050.6|173925.6|174046.3|173921.3|174067.7|173942.7|174031|173906|616
1702328700000|2023-12-11 21:05:00|174046.9|173921.9|174003.8|173878.8|174056.9|173931.9|173998.1|173873.1|428
1702329000000|2023-12-11 21:10:00|174003.9|173878.9|174006.6|173881.6|174012.4|173887.4|173996.8|173871.8|471
1702329300000|2023-12-11 21:15:00|174006.7|173881.7|173993|173868|174007.8|173882.8|173987.7|173862.7|325
1702329600000|2023-12-11 21:20:00|173992.9|173867.9|174006.9|173881.9|174007.9|173882.9|173992.3|173867.3|521
1702329900000|2023-12-11 21:25:00|174007.8|173882.8|173971.6|173846.6|174013|173888|173954.8|173829.8|348
1702330200000|2023-12-11 21:30:00|173969.5|173844.5|173957|173832|173974.1|173849.1|173953.7|173828.7|224
1702330500000|2023-12-11 21:35:00|173955.9|173830.9|173947.8|173822.8|173975|173850|173942.1|173817.1|478
1702330800000|2023-12-11 21:40:00|173948.1|173823.1|173917.9|173792.9|173954|173829|173917|173792|602
1702331100000|2023-12-11 21:45:00|173917.4|173792.4|173897.5|173772.5|173922.7|173797.7|173892.2|173767.2|269
1702331400000|2023-12-11 21:50:00|173897.4|173772.4|173897.8|173772.8|173906.2|173781.2|173896.9|173771.9|187
1702331700000|2023-12-11 21:55:00|173902.4|173777.4|173887|173733.3|173906.2|173781.2|173862.3|173732.5|342
1702332000000|2023-12-11 22:00:00|174003.7|173722.9|174027|173750.3|174119.1|173809.1|173987.5|173678.1|67
1702332300000|2023-12-11 22:05:00|174013.1|173776|174023.2|173770.1|174034.9|173776|174013.1|173754.8|86
1702332600000|2023-12-11 22:10:00|174022.5|173770.2|174008.6|173771.7|174030.9|173774.1|174007.6|173765.3|121
1702332900000|2023-12-11 22:15:00|174008.9|173771.4|174030.3|173772.4|174054.5|173772.8|174008.9|173761.6|67
1702333200000|2023-12-11 22:20:00|174030.7|173772.1|174013.5|173770.5|174030.7|173773.1|173996.5|173766.3|47
1702333500000|2023-12-11 22:25:00|174016.7|173770|174012.7|173771.2|174016.7|173777.3|174008.5|173768.3|74
1702333800000|2023-12-11 22:30:00|174011.2|173771.1|174138.3|173828.3|174221.7|173911.7|174006.8|173753.5|158
1702334100000|2023-12-11 22:35:00|174138.4|173828.4|174115.4|173805.4|174158|173848|174115.4|173805.4|78
1702334400000|2023-12-11 22:40:00|174115|173805|174057.2|173760.1|174127.2|173817.2|174052.1|173745.6|164
1702334700000|2023-12-11 22:45:00|174045.8|173753.7|174025.6|173748.9|174045.9|173763|174023.6|173745.3|114
1702335000000|2023-12-11 22:50:00|174025.9|173749|174024|173749.1|174026.1|173767.8|173986.6|173748.5|109
1702335300000|2023-12-11 22:55:00|174024.2|173749.2|173963.5|173773|174043.2|173775.2|173950|173749.2|156
1702335600000|2023-12-11 23:00:00|173963.8|173773.9|173913.8|173788.8|174000.5|173803|173912.8|173755.2|344
1702335900000|2023-12-11 23:05:00|173913.7|173788.7|173934.8|173809.8|173935.7|173810.7|173912.9|173787.9|150
1702336200000|2023-12-11 23:10:00|173935.3|173810.3|173921.2|173796.2|173935.4|173810.4|173912.9|173787.9|192
1702336500000|2023-12-11 23:15:00|173921.1|173796.1|173916.9|173791.9|173925.2|173800.2|173915.7|173790.7|74
1702336800000|2023-12-11 23:20:00|173916.8|173791.8|173922.5|173797.5|173923.5|173798.5|173916.8|173791.8|101
1702337100000|2023-12-11 23:25:00|173922.8|173797.8|173913.6|173788.6|173924|173799|173908.9|173783.9|113
1702337400000|2023-12-11 23:30:00|173913.3|173788.3|173922.1|173797.1|173922.1|173797.1|173893.6|173768.6|130
1702337700000|2023-12-11 23:35:00|173921.8|173796.8|173921.4|173796.4|173923|173798|173917.8|173792.8|121
1702338000000|2023-12-11 23:40:00|173922|173797|173922.4|173797.4|173922.7|173797.7|173916.3|173791.3|98
1702338300000|2023-12-11 23:45:00|173921.8|173796.8|173921.4|173796.4|173925.7|173800.7|173916.8|173791.8|143
1702338600000|2023-12-11 23:50:00|173921.7|173796.7|173918.5|173793.5|173925|173800|173913|173788|151
1702338900000|2023-12-11 23:55:00|173918.3|173793.3|173922.4|173797.4|173924.4|173799.4|173910.8|173785.8|179
1702339200000|2023-12-12 00:00:00|173922.5|173797.5|173923.6|173798.6|173930.1|173805.1|173904.7|173779.7|224
1702339500000|2023-12-12 00:05:00|173923.4|173798.4|173920.4|173795.4|173926.9|173801.9|173897.7|173772.7|216
1702339800000|2023-12-12 00:10:00|173920.6|173795.6|173919.2|173794.2|173923.4|173798.4|173918.1|173793.1|167
1702340100000|2023-12-12 00:15:00|173919|173794|173920.8|173795.8|173924.2|173799.2|173912.8|173787.8|191
1702340400000|2023-12-12 00:20:00|173920.5|173795.5|173929|173804|173931.4|173806.4|173913.5|173788.5|281
1702340700000|2023-12-12 00:25:00|173928.9|173803.9|173923.8|173798.8|173932.1|173807.1|173918.3|173793.3|301
1702341000000|2023-12-12 00:30:00|173921.3|173796.3|173918.7|173793.7|173929.2|173804.2|173917.2|173792.2|332
1702341300000|2023-12-12 00:35:00|173918.9|173793.9|173919.9|173794.9|173923.4|173798.4|173906.8|173781.8|286
1702341600000|2023-12-12 00:40:00|173920.3|173795.3|173921.2|173796.2|173923.5|173798.5|173897.2|173772.2|270
1702341900000|2023-12-12 00:45:00|173918.8|173793.8|173919.2|173794.2|173924.4|173799.4|173913.8|173788.8|247
1702342200000|2023-12-12 00:50:00|173919|173794|173914.5|173789.5|173921.8|173796.8|173903.2|173778.2|311
1702342500000|2023-12-12 00:55:00|173913.2|173788.2|173908.1|173783.1|173914.5|173789.5|173902.6|173777.6|281
1702342800000|2023-12-12 01:00:00|173907.8|173782.8|173911.5|173786.5|173924.8|173799.8|173901.9|173776.9|257
1702343100000|2023-12-12 01:05:00|173911.8|173786.8|173862.4|173737.4|173924.3|173799.3|173842.7|173717.7|414
1702343400000|2023-12-12 01:10:00|173862.6|173737.6|173885.5|173760.5|173890.5|173765.5|173812.1|173687.1|432
1702343700000|2023-12-12 01:15:00|173885.6|173760.6|173889.9|173764.9|173895.6|173770.6|173828.6|173703.6|665
1702344000000|2023-12-12 01:20:00|173890|173765|173856.8|173731.8|173890.3|173765.3|173835.5|173710.5|605
1702344300000|2023-12-12 01:25:00|173857.5|173732.5|173865.6|173740.6|173871.7|173746.7|173854.2|173729.2|395
1702344600000|2023-12-12 01:30:00|173865.8|173740.8|173863.6|173738.6|173871.7|173746.7|173835.3|173710.3|433
1702344900000|2023-12-12 01:35:00|173863.7|173738.7|173850.1|173725.1|173880|173755|173845.4|173720.4|298
1702345200000|2023-12-12 01:40:00|173850.2|173725.2|173869.2|173744.2|173874.6|173749.6|173839.5|173714.5|366
1702345500000|2023-12-12 01:45:00|173868.9|173743.9|173880.2|173755.2|173885.7|173760.7|173865.5|173740.5|342
1702345800000|2023-12-12 01:50:00|173880.1|173755.1|173855|173730|173880.1|173755.1|173846.2|173721.2|201
1702346100000|2023-12-12 01:55:00|173854.4|173729.4|173885.1|173760.1|173885.1|173760.1|173851.9|173726.9|272
1702346400000|2023-12-12 02:00:00|173884.6|173759.6|173859.6|173734.6|173890.1|173765.1|173857.5|173732.5|416
1702346700000|2023-12-12 02:05:00|173865.3|173740.3|173851.4|173726.4|173866.3|173741.3|173832.8|173707.8|427
1702347000000|2023-12-12 02:10:00|173851.3|173726.3|173858.1|173733.1|173858.2|173733.2|173842.9|173717.9|246
1702347300000|2023-12-12 02:15:00|173857.5|173732.5|173849.7|173724.7|173857.5|173732.5|173827.9|173702.9|339
1702347600000|2023-12-12 02:20:00|173849.9|173724.9|173852|173727|173858.6|173733.6|173848|173723|230
1702347900000|2023-12-12 02:25:00|173851.8|173726.8|173850.3|173725.3|173856.6|173731.6|173847.7|173722.7|190
1702348200000|2023-12-12 02:30:00|173849.7|173724.7|173853.7|173728.7|173867.4|173742.4|173849.3|173724.3|314
1702348500000|2023-12-12 02:35:00|173853.6|173728.6|173856.7|173731.7|173862.3|173737.3|173815|173690|451
1702348800000|2023-12-12 02:40:00|173856.9|173731.9|173844.2|173719.2|173866|173741|173824.9|173699.9|351
1702349100000|2023-12-12 02:45:00|173844.1|173719.1|173845.8|173720.8|173863.3|173738.3|173839.1|173714.1|415
1702349400000|2023-12-12 02:50:00|173846|173721|173867.9|173742.9|173867.9|173742.9|173838.2|173713.2|273
1702349700000|2023-12-12 02:55:00|173868.1|173743.1|173864.9|173739.9|173868.4|173743.4|173850.4|173725.4|299
1702350000000|2023-12-12 03:00:00|173863.6|173738.6|173862.5|173737.5|173868.5|173743.5|173851.5|173726.5|443
1702350300000|2023-12-12 03:05:00|173862.8|173737.8|173834.1|173709.1|173870.8|173745.8|173833.6|173708.6|394
1702350600000|2023-12-12 03:10:00|173834|173709|173833.2|173708.2|173842.4|173717.4|173824.6|173699.6|430
1702350900000|2023-12-12 03:15:00|173833.7|173708.7|173810.4|173685.4|173838.2|173713.2|173804.2|173679.2|459
1702351200000|2023-12-12 03:20:00|173810.5|173685.5|173809|173684|173815.6|173690.6|173804.1|173679.1|437
1702351500000|2023-12-12 03:25:00|173808.9|173683.9|173759.4|173634.4|173809.7|173684.7|173746.8|173621.8|579
1702351800000|2023-12-12 03:30:00|173759.9|173634.9|173764.7|173639.7|173793.7|173668.7|173753.7|173628.7|656
1702352100000|2023-12-12 03:35:00|173764.5|173639.5|173754.8|173629.8|173770.2|173645.2|173754.2|173629.2|428
1702352400000|2023-12-12 03:40:00|173754.7|173629.7|173765.3|173640.3|173774.2|173649.2|173752.1|173627.1|580
1702352700000|2023-12-12 03:45:00|173765.1|173640.1|173768.7|173643.7|173769.7|173644.7|173754.9|173629.9|638
1702353000000|2023-12-12 03:50:00|173768.9|173643.9|173766.3|173641.3|173771.2|173646.2|173765|173640|269
1702353300000|2023-12-12 03:55:00|173766.1|173641.1|173758|173633|173773.3|173648.3|173750.9|173625.9|417
1702353600000|2023-12-12 04:00:00|173757.6|173632.6|173773.9|173648.9|173773.9|173648.9|173756.8|173631.8|384
1702353900000|2023-12-12 04:05:00|173773.8|173648.8|173776.9|173651.9|173777.4|173652.4|173767.2|173642.2|376
1702354200000|2023-12-12 04:10:00|173777.2|173652.2|173775.9|173650.9|173783.4|173658.4|173762.1|173637.1|373
1702354500000|2023-12-12 04:15:00|173775.8|173650.8|173773.5|173648.5|173789.7|173664.7|173767|173642|353
1702354800000|2023-12-12 04:20:00|173773.4|173648.4|173770.7|173645.7|173777.5|173652.5|173766.2|173641.2|215
1702355100000|2023-12-12 04:25:00|173771.1|173646.1|173777.3|173652.3|173778.4|173653.4|173762.2|173637.2|187
1702355400000|2023-12-12 04:30:00|173778.7|173653.7|173770.3|173645.3|173778.8|173653.8|173765.7|173640.7|368
1702355700000|2023-12-12 04:35:00|173770.4|173645.4|173766.1|173641.1|173780.3|173655.3|173765.8|173640.8|297
1702356000000|2023-12-12 04:40:00|173766.6|173641.6|173768.8|173643.8|173771.7|173646.7|173762.4|173637.4|463
1702356300000|2023-12-12 04:45:00|173768.4|173643.4|173775.4|173650.4|173776.9|173651.9|173765.7|173640.7|270
1702356600000|2023-12-12 04:50:00|173776|173651|173769|173644|173776.8|173651.8|173761.2|173636.2|408
1702356900000|2023-12-12 04:55:00|173769.3|173644.3|173764|173639|173795.9|173670.9|173730.8|173605.8|452
1702357200000|2023-12-12 05:00:00|173764.3|173639.3|173729.4|173604.4|173764.3|173639.3|173728.9|173603.9|623
1702357500000|2023-12-12 05:05:00|173729.7|173604.7|173735.6|173610.6|173748.3|173623.3|173729.2|173604.2|549
1702357800000|2023-12-12 05:10:00|173735.2|173610.2|173740.9|173615.9|173744.9|173619.9|173733.4|173608.4|624
1702358100000|2023-12-12 05:15:00|173741.3|173616.3|173743.8|173618.8|173745.2|173620.2|173734.7|173609.7|539
1702358400000|2023-12-12 05:20:00|173744.3|173619.3|173726.8|173601.8|173744.3|173619.3|173725.6|173600.6|315
1702358700000|2023-12-12 05:25:00|173726.7|173601.7|173744.2|173619.2|173744.2|173619.2|173724.7|173599.7|172
1702359000000|2023-12-12 05:30:00|173744.1|173619.1|173701.4|173576.4|173746.5|173621.5|173695.7|173570.7|377
1702359300000|2023-12-12 05:35:00|173700.6|173575.6|173699.4|173574.4|173709.2|173584.2|173689.9|173564.9|575
1702359600000|2023-12-12 05:40:00|173699.5|173574.5|173612.2|173487.2|173701.9|173576.9|173582.7|173457.7|613
1702359900000|2023-12-12 05:45:00|173613.6|173488.6|173635.4|173510.4|173644.3|173519.3|173613.6|173488.6|456
1702360200000|2023-12-12 05:50:00|173634.8|173509.8|173645.8|173520.8|173647.3|173522.3|173626.5|173501.5|527
1702360500000|2023-12-12 05:55:00|173636.3|173511.3|173644.3|173519.3|173648.7|173523.7|173615|173490|612
1702360800000|2023-12-12 06:00:00|173644.1|173519.1|173653.3|173528.3|173658.2|173533.2|173640.6|173515.6|669
1702361100000|2023-12-12 06:05:00|173651.8|173526.8|173658.6|173533.6|173687.4|173562.4|173650.5|173525.5|437
1702361400000|2023-12-12 06:10:00|173658.5|173533.5|173676.2|173551.2|173677.8|173552.8|173651|173526|415
1702361700000|2023-12-12 06:15:00|173665.6|173540.6|173710.1|173585.1|173712.8|173587.8|173663.7|173538.7|563
1702362000000|2023-12-12 06:20:00|173709.7|173584.7|173690.7|173565.7|173712.3|173587.3|173681.7|173556.7|449
1702362300000|2023-12-12 06:25:00|173690.8|173565.8|173675.9|173550.9|173706.2|173581.2|173675.9|173550.9|459
1702362600000|2023-12-12 06:30:00|173676|173551|173678.6|173553.6|173702.7|173577.7|173672.5|173547.5|501
1702362900000|2023-12-12 06:35:00|173678.5|173553.5|173640.9|173515.9|173678.6|173553.6|173627.3|173502.3|512
1702363200000|2023-12-12 06:40:00|173638.3|173513.3|173682.6|173557.6|173685|173560|173636.7|173511.7|546
1702363500000|2023-12-12 06:45:00|173682.1|173557.1|173658.6|173533.6|173683.5|173558.5|173655.4|173530.4|421
1702363800000|2023-12-12 06:50:00|173658.5|173533.5|173620.6|173495.6|173659.5|173534.5|173613.3|173488.3|665
1702364100000|2023-12-12 06:55:00|173620.2|173495.2|173633.8|173508.8|173648.6|173523.6|173606.3|173481.3|653
1702364400000|2023-12-12 07:00:00|173635.2|173510.2|173614.2|173489.2|173674.7|173549.7|173604.7|173479.7|758
1702364700000|2023-12-12 07:05:00|173615.1|173490.1|173647.9|173522.9|173664.9|173539.9|173595.6|173470.6|759
1702365000000|2023-12-12 07:10:00|173648.7|173523.7|173648.4|173523.4|173674.1|173549.1|173644.8|173519.8|726
1702365300000|2023-12-12 07:15:00|173648.6|173523.6|173688|173563|173704.4|173579.4|173647.9|173522.9|753
1702365600000|2023-12-12 07:20:00|173687.9|173562.9|173703.4|173578.4|173710.3|173585.3|173681.9|173556.9|681
1702365900000|2023-12-12 07:25:00|173705.6|173580.6|173748.1|173623.1|173750.1|173625.1|173697.6|173572.6|695
1702366200000|2023-12-12 07:30:00|173749.2|173624.2|173777.3|173652.3|173805|173680|173740.4|173615.4|775
1702366500000|2023-12-12 07:35:00|173777.1|173652.1|173707|173582|173828.6|173703.6|173678.5|173553.5|721
1702366800000|2023-12-12 07:40:00|173705.7|173580.7|173711.2|173586.2|173734.5|173609.5|173702.2|173577.2|716
1702367100000|2023-12-12 07:45:00|173710.2|173585.2|173679.5|173554.5|173758.4|173633.4|173675.6|173550.6|805
1702367400000|2023-12-12 07:50:00|173681.6|173556.6|173578|173453|173682.1|173557.1|173563.9|173438.9|683
1702367700000|2023-12-12 07:55:00|173578.1|173453.1|173620.9|173495.9|173626.5|173501.5|173567.7|173442.7|604
1702368000000|2023-12-12 08:00:00|173621.7|173496.7|173633|173508|173699.3|173574.3|173611.6|173486.6|844
1702368300000|2023-12-12 08:05:00|173632.6|173507.6|173713.1|173588.1|173749.7|173624.7|173625.8|173500.8|827
1702368600000|2023-12-12 08:10:00|173708.5|173583.5|173654.6|173529.6|173714.4|173589.4|173641.1|173516.1|781
1702368900000|2023-12-12 08:15:00|173651.4|173526.4|173620.1|173495.1|173657.2|173532.2|173612.5|173487.5|749
1702369200000|2023-12-12 08:20:00|173619.9|173494.9|173567.9|173442.9|173623.5|173498.5|173552.8|173427.8|777
1702369500000|2023-12-12 08:25:00|173568.1|173443.1|173636.7|173511.7|173641.2|173516.2|173560.4|173435.4|779
1702369800000|2023-12-12 08:30:00|173636.9|173511.9|173639.9|173514.9|173729.3|173604.3|173629|173504|822
1702370100000|2023-12-12 08:35:00|173639.8|173514.8|173593.6|173468.6|173680.6|173555.6|173578.2|173453.2|764
1702370400000|2023-12-12 08:40:00|173594.5|173469.5|173610.7|173485.7|173649|173524|173578.5|173453.5|779
1702370700000|2023-12-12 08:45:00|173610.9|173485.9|173601|173476|173634.1|173509.1|173577|173452|747
1702371000000|2023-12-12 08:50:00|173600.6|173475.6|173614.1|173489.1|173625.2|173500.2|173585.2|173460.2|257
1702371300000|2023-12-12 08:55:00|173616.5|173491.5|173622.4|173497.4|173646.7|173521.7|173565.5|173440.5|887
1702371600000|2023-12-12 09:00:00|173622.6|173497.6|173586.3|173461.3|173643.3|173518.3|173569.1|173444.1|844
1702371900000|2023-12-12 09:05:00|173583.4|173458.4|173664.7|173539.7|173670.1|173545.1|173568.2|173443.2|808
1702372200000|2023-12-12 09:10:00|173665.6|173540.6|173673|173548|173747.2|173622.2|173660.9|173535.9|707
1702372500000|2023-12-12 09:15:00|173658|173533|173650|173525|173671|173546|173629.6|173504.6|673
1702372800000|2023-12-12 09:20:00|173649.8|173524.8|173642.7|173517.7|173664.8|173539.8|173614.8|173489.8|720
1702373100000|2023-12-12 09:25:00|173642.4|173517.4|173600.3|173475.3|173650|173525|173590|173465|781
1702373400000|2023-12-12 09:30:00|173600.7|173475.7|173617|173492|173633.2|173508.2|173585.4|173460.4|739
1702373700000|2023-12-12 09:35:00|173618.9|173493.9|173619.1|173494.1|173629.2|173504.2|173583.2|173458.2|866
1702374000000|2023-12-12 09:40:00|173618.8|173493.8|173596.7|173471.7|173622.8|173497.8|173577.4|173452.4|804
1702374300000|2023-12-12 09:45:00|173597|173472|173563.3|173438.3|173597.4|173472.4|173522.1|173397.1|670
1702374600000|2023-12-12 09:50:00|173561.2|173436.2|173560.1|173435.1|173568.9|173443.9|173544.5|173419.5|520
1702374900000|2023-12-12 09:55:00|173560.3|173435.3|173583.1|173458.1|173584.9|173459.9|173547.8|173422.8|624
1702375200000|2023-12-12 10:00:00|173584.4|173459.4|173556.1|173431.1|173587.6|173462.6|173547.4|173422.4|592
1702375500000|2023-12-12 10:05:00|173557.4|173432.4|173524.2|173399.2|173562.3|173437.3|173501.7|173376.7|586
1702375800000|2023-12-12 10:10:00|173526.2|173401.2|173651.8|173526.8|173660|173535|173524.5|173399.5|757
1702376100000|2023-12-12 10:15:00|173651.3|173526.3|173653.3|173528.3|173669.1|173544.1|173635.2|173510.2|626
1702376400000|2023-12-12 10:20:00|173653.4|173528.4|173626.7|173501.7|173655.2|173530.2|173619.4|173494.4|775
1702376700000|2023-12-12 10:25:00|173630|173505|173565.9|173440.9|173640.4|173515.4|173521.8|173396.8|857
1702377000000|2023-12-12 10:30:00|173567.1|173442.1|173535.5|173410.5|173586.9|173461.9|173535.2|173410.2|736
1702377300000|2023-12-12 10:35:00|173536.6|173411.6|173569.9|173444.9|173580.5|173455.5|173532.9|173407.9|708
1702377600000|2023-12-12 10:40:00|173569.4|173444.4|173593|173468|173616.1|173491.1|173565.2|173440.2|785
1702377900000|2023-12-12 10:45:00|173594.7|173469.7|173594.4|173469.4|173610.9|173485.9|173582.8|173457.8|717
1702378200000|2023-12-12 10:50:00|173593.7|173468.7|173602.9|173477.9|173602.9|173477.9|173583.1|173458.1|793
1702378500000|2023-12-12 10:55:00|173611.5|173486.5|173622.4|173497.4|173632.9|173507.9|173592.5|173467.5|785
1702378800000|2023-12-12 11:00:00|173622.1|173497.1|173716.7|173591.7|173717.9|173592.9|173615.2|173490.2|746
1702379100000|2023-12-12 11:05:00|173717|173592|173687.1|173562.1|173757.8|173632.8|173674.6|173549.6|599
1702379400000|2023-12-12 11:10:00|173686.8|173561.8|173664|173539|173691.3|173566.3|173604.4|173479.4|742
1702379700000|2023-12-12 11:15:00|173663.7|173538.7|173696.9|173571.9|173735.1|173610.1|173663.7|173538.7|777
1702380000000|2023-12-12 11:20:00|173691.9|173566.9|173687.9|173562.9|173701|173576|173673.6|173548.6|689
1702380300000|2023-12-12 11:25:00|173687.1|173562.1|173650.2|173525.2|173688.9|173563.9|173649.8|173524.8|621
1702380600000|2023-12-12 11:30:00|173650.3|173525.3|173631|173506|173660.8|173535.8|173627.1|173502.1|641
1702380900000|2023-12-12 11:35:00|173630|173505|173593.9|173468.9|173640.9|173515.9|173562.8|173437.8|596
1702381200000|2023-12-12 11:40:00|173593.5|173468.5|173600|173475|173608.7|173483.7|173585.8|173460.8|674
1702381500000|2023-12-12 11:45:00|173600.1|173475.1|173617.3|173492.3|173625.9|173500.9|173589.4|173464.4|783
1702381800000|2023-12-12 11:50:00|173616.9|173491.9|173613.4|173488.4|173631.2|173506.2|173613.4|173488.4|838
1702382100000|2023-12-12 11:55:00|173613.6|173488.6|173554.1|173429.1|173613.6|173488.6|173525.7|173400.7|677
1702382400000|2023-12-12 12:00:00|173552.6|173427.6|173470.5|173345.5|173553.7|173428.7|173467.7|173342.7|738
1702382700000|2023-12-12 12:05:00|173470.1|173345.1|173443.3|173318.3|173484.6|173359.6|173429.9|173304.9|736
1702383000000|2023-12-12 12:10:00|173443.4|173318.4|173459|173334|173465.1|173340.1|173430|173305|648
1702383300000|2023-12-12 12:15:00|173458.8|173333.8|173458.3|173333.3|173472.6|173347.6|173449.8|173324.8|659
1702383600000|2023-12-12 12:20:00|173456.8|173331.8|173381.4|173256.4|173471|173346|173372.5|173247.5|688
1702383900000|2023-12-12 12:25:00|173381.3|173256.3|173311.9|173186.9|173381.8|173256.8|173299.4|173174.4|708
1702384200000|2023-12-12 12:30:00|173317.6|173192.6|173378.4|173253.4|173391.2|173266.2|173251|173126|657
1702384500000|2023-12-12 12:35:00|173378|173253|173404.5|173279.5|173413.3|173288.3|173373.5|173248.5|590
1702384800000|2023-12-12 12:40:00|173404.6|173279.6|173403.3|173278.3|173408.5|173283.5|173370.6|173245.6|649
1702385100000|2023-12-12 12:45:00|173403|173278|173464.5|173339.5|173473.5|173348.5|173402.1|173277.1|636
1702385400000|2023-12-12 12:50:00|173464.6|173339.6|173476.2|173351.2|173532.1|173407.1|173457.8|173332.8|776
1702385700000|2023-12-12 12:55:00|173476.6|173351.6|173609.9|173484.9|173628.5|173503.5|173476.6|173351.6|812
1702386000000|2023-12-12 13:00:00|173615.7|173490.7|173587.8|173462.8|173681.5|173556.5|173552.4|173427.4|849
1702386300000|2023-12-12 13:05:00|173588.4|173463.4|173532.6|173407.6|173589.3|173464.3|173451.8|173326.8|825
1702386600000|2023-12-12 13:10:00|173533.4|173408.4|173472.5|173347.5|173556.2|173431.2|173429.4|173304.4|790
1702386900000|2023-12-12 13:15:00|173472.8|173347.8|173424.5|173299.5|173495.4|173370.4|173381.6|173256.6|787
1702387200000|2023-12-12 13:20:00|173424.4|173299.4|173465.3|173340.3|173482|173357|173404.8|173279.8|801
1702387500000|2023-12-12 13:25:00|173464.8|173339.8|173568|173276.6|173587.8|173444.7|173444.3|173276.6|844
1702387800000|2023-12-12 13:30:00|173569.6|173280.7|173420.9|173295.9|173752.2|173559.6|173046.4|172921.4|1171
1702388100000|2023-12-12 13:35:00|173412.1|173287.1|173321.6|173196.6|173503.9|173378.9|173181.9|173056.9|1157
1702388400000|2023-12-12 13:40:00|173319.3|173194.3|173787.2|173662.2|173843.1|173718.1|173319.3|173194.3|1141
1702388700000|2023-12-12 13:45:00|173785.2|173660.2|173839.2|173714.2|174223.9|174098.9|173785.2|173660.2|1108
1702389000000|2023-12-12 13:50:00|173839.5|173714.5|174001.3|173876.3|174001.4|173876.4|173553.7|173428.7|1043
1702389300000|2023-12-12 13:55:00|173999.2|173874.2|173976.1|173851.1|174080.8|173955.8|173799.9|173674.9|1076
1702389600000|2023-12-12 14:00:00|173976.6|173851.6|173936.7|173811.7|174034.2|173909.2|173909.1|173784.1|1073
1702389900000|2023-12-12 14:05:00|173941.5|173816.5|173862.6|173737.6|174127.1|174002.1|173859.1|173734.1|1027
1702390200000|2023-12-12 14:10:00|173861.3|173736.3|173752.8|173627.8|173885.4|173760.4|173644.5|173519.5|1033
1702390500000|2023-12-12 14:15:00|173754.7|173629.7|173728.8|173603.8|173855.3|173730.3|173725.6|173600.6|978
1702390800000|2023-12-12 14:20:00|173729|173604|173827.2|173702.2|173827.2|173702.2|173701.7|173576.7|974
1702391100000|2023-12-12 14:25:00|173835.8|173710.8|174066|173941|174104.2|173979.2|173804.2|173679.2|987
1702391400000|2023-12-12 14:30:00|174065.3|173940.3|174429.2|174304.2|174453.4|174328.4|174033.2|173908.2|1097
1702391700000|2023-12-12 14:35:00|174427.8|174302.8|174254.1|174129.1|174432.7|174307.7|174205.6|174080.6|1068
1702392000000|2023-12-12 14:40:00|174252.8|174127.8|174272.5|174147.5|174307|174182|174090.9|173965.9|1069
1702392300000|2023-12-12 14:45:00|174280|174155|174139.1|174014.1|174394.6|174269.6|174134|174009|1018
1702392600000|2023-12-12 14:50:00|174139.5|174014.5|174125|174000|174145.4|174020.4|173952|173827|902
1702392900000|2023-12-12 14:55:00|174131.6|174006.6|174051|173926|174151|174026|173954.4|173829.4|962
1702393200000|2023-12-12 15:00:00|174049.3|173924.3|173847.9|173722.9|174114.9|173989.9|173780.2|173655.2|1062
1702393500000|2023-12-12 15:05:00|173847.7|173722.7|173966.4|173841.4|173982.6|173857.6|173738.8|173613.8|1008
1702393800000|2023-12-12 15:10:00|173966.1|173841.1|174031.9|173906.9|174043.7|173918.7|173841.6|173716.6|946
1702394100000|2023-12-12 15:15:00|174030.3|173905.3|173959.5|173834.5|174109.8|173984.8|173834.4|173709.4|968
1702394400000|2023-12-12 15:20:00|173960.4|173835.4|173654.4|173529.4|173978.2|173853.2|173644.6|173519.6|987
1702394700000|2023-12-12 15:25:00|173645.7|173520.7|173766.7|173641.7|173802.4|173677.4|173625|173500|970
1702395000000|2023-12-12 15:30:00|173767.8|173642.8|173731.4|173606.4|173800.3|173675.3|173665.5|173540.5|879
1702395300000|2023-12-12 15:35:00|173734|173609|173671.5|173546.5|173796.2|173671.2|173664.2|173539.2|910
1702395600000|2023-12-12 15:40:00|173679.5|173554.5|173227.2|173102.2|173685.6|173560.6|173225.7|173100.7|998
1702395900000|2023-12-12 15:45:00|173226.5|173101.5|173221.9|173096.9|173350.2|173225.2|173189.9|173064.9|850
1702396200000|2023-12-12 15:50:00|173216|173091|173317.3|173192.3|173375.9|173250.9|173176.4|173051.4|917
1702396500000|2023-12-12 15:55:00|173310.4|173185.4|173195.7|173070.7|173429.1|173304.1|173182.8|173057.8|863
1702396800000|2023-12-12 16:00:00|173194.1|173069.1|173235.4|173110.4|173331|173206|173182.7|173057.7|864
1702397100000|2023-12-12 16:05:00|173232.1|173107.1|173271.6|173146.6|173359.5|173234.5|173212.2|173087.2|916
1702397400000|2023-12-12 16:10:00|173271.7|173146.7|173292|173167|173380.3|173255.3|173270.7|173145.7|740
1702397700000|2023-12-12 16:15:00|173292.1|173167.1|173253|173128|173331.5|173206.5|173224.8|173099.8|761
1702398000000|2023-12-12 16:20:00|173254.5|173129.5|173142.5|173017.5|173254.5|173129.5|173126.6|173001.6|730
1702398300000|2023-12-12 16:25:00|173145.3|173020.3|173178.9|173053.9|173182.5|173057.5|173139.3|173014.3|660
1702398600000|2023-12-12 16:30:00|173182.8|173057.8|173145.3|173020.3|173197.3|173072.3|173117.9|172992.9|744
1702398900000|2023-12-12 16:35:00|173145.1|173020.1|173200.8|173075.8|173218.9|173093.9|173143.9|173018.9|657
1702399200000|2023-12-12 16:40:00|173204.7|173079.7|173244.7|173119.7|173245|173120|173067.1|172942.1|759
1702399500000|2023-12-12 16:45:00|173244.9|173119.9|173255.5|173130.5|173295.3|173170.3|173195.6|173070.6|677
1702399800000|2023-12-12 16:50:00|173255.2|173130.2|173176.9|173051.9|173264.4|173139.4|173118.8|172993.8|726
1702400100000|2023-12-12 16:55:00|173174.6|173049.6|173119.9|172994.9|173262.7|173137.7|173114.6|172989.6|739
1702400400000|2023-12-12 17:00:00|173119|172994|173142.6|173017.6|173154.2|173029.2|173064.7|172939.7|785
1702400700000|2023-12-12 17:05:00|173141.8|173016.8|173261.6|173136.6|173302.2|173177.2|173106.5|172981.5|794
1702401000000|2023-12-12 17:10:00|173260.6|173135.6|173295.1|173170.1|173329.2|173204.2|173233|173108|828
1702401300000|2023-12-12 17:15:00|173295.3|173170.3|173267.2|173142.2|173324.4|173199.4|173224.2|173099.2|652
1702401600000|2023-12-12 17:20:00|173267.5|173142.5|173313.4|173188.4|173318.8|173193.8|173233.8|173108.8|718
1702401900000|2023-12-12 17:25:00|173317.6|173192.6|173315.8|173190.8|173358.4|173233.4|173278.5|173153.5|662
1702402200000|2023-12-12 17:30:00|173306.1|173181.1|173376.3|173251.3|173379.3|173254.3|173258.9|173133.9|504
1702402500000|2023-12-12 17:35:00|173376.2|173251.2|173390.3|173265.3|173423.5|173298.5|173357.9|173232.9|562
1702402800000|2023-12-12 17:40:00|173392|173267|173445.1|173320.1|173453.9|173328.9|173355.2|173230.2|604
1702403100000|2023-12-12 17:45:00|173444.3|173319.3|173475.7|173350.7|173481.6|173356.6|173407.7|173282.7|678
1702403400000|2023-12-12 17:50:00|173475.4|173350.4|173476.1|173351.1|173502.5|173377.5|173399.3|173274.3|716
1702403700000|2023-12-12 17:55:00|173475.8|173350.8|173461.8|173336.8|173477|173352|173436.4|173311.4|587
1702404000000|2023-12-12 18:00:00|173468.3|173343.3|173189.6|173064.6|173507.1|173382.1|173141.4|173016.4|857
1702404300000|2023-12-12 18:05:00|173191.6|173066.6|173275.3|173150.3|173334.7|173209.7|173139.5|173014.5|941
1702404600000|2023-12-12 18:10:00|173276.2|173151.2|173304.8|173179.8|173320.4|173195.4|173272.7|173147.7|742
1702404900000|2023-12-12 18:15:00|173304.9|173179.9|173312.6|173187.6|173354.3|173229.3|173274.5|173149.5|621
1702405200000|2023-12-12 18:20:00|173312.1|173187.1|173307.5|173182.5|173358|173233|173298.4|173173.4|619
1702405500000|2023-12-12 18:25:00|173308.4|173183.4|173351.2|173226.2|173356.4|173231.4|173295.6|173170.6|548
1702405800000|2023-12-12 18:30:00|173351.3|173226.3|173343.6|173218.6|173373.8|173248.8|173306.7|173181.7|618
1702406100000|2023-12-12 18:35:00|173343.5|173218.5|173348.7|173223.7|173352.3|173227.3|173305.1|173180.1|742
1702406400000|2023-12-12 18:40:00|173348.2|173223.2|173328|173203|173348.2|173223.2|173253.9|173128.9|770
1702406700000|2023-12-12 18:45:00|173328.1|173203.1|173473.8|173348.8|173476.3|173351.3|173309.9|173184.9|701
1702407000000|2023-12-12 18:50:00|173473.7|173348.7|173453.5|173328.5|173477.8|173352.8|173411.5|173286.5|625
1702407300000|2023-12-12 18:55:00|173456.2|173331.2|173312.8|173187.8|173472|173347|173301.7|173176.7|642
1702407600000|2023-12-12 19:00:00|173313.7|173188.7|173217.8|173092.8|173313.9|173188.9|173215.1|173090.1|541
1702407900000|2023-12-12 19:05:00|173217.7|173092.7|173305.1|173180.1|173321.9|173196.9|173215.4|173090.4|683
1702408200000|2023-12-12 19:10:00|173305.3|173180.3|173284.8|173159.8|173316.1|173191.1|173276.1|173151.1|635
1702408500000|2023-12-12 19:15:00|173284.7|173159.7|173228.8|173103.8|173289.1|173164.1|173181.5|173056.5|588
1702408800000|2023-12-12 19:20:00|173230|173105|173188|173063|173231.3|173106.3|173183.3|173058.3|606
1702409100000|2023-12-12 19:25:00|173188.6|173063.6|173173|173048|173233.8|173108.8|173160.8|173035.8|600
1702409400000|2023-12-12 19:30:00|173172.7|173047.7|173126.3|173001.3|173173.5|173048.5|173117.4|172992.4|572
1702409700000|2023-12-12 19:35:00|173126.2|173001.2|173130.7|173005.7|173142|173017|173097.7|172972.7|670
1702410000000|2023-12-12 19:40:00|173129.4|173004.4|173154|173029|173202.3|173077.3|173126.3|173001.3|640
1702410300000|2023-12-12 19:45:00|173149.8|173024.8|173130.9|173005.9|173158.5|173033.5|173093.7|172968.7|569
1702410600000|2023-12-12 19:50:00|173128.8|173003.8|173099.2|172974.2|173132.4|173007.4|173097.1|172972.1|672
1702410900000|2023-12-12 19:55:00|173100.1|172975.1|173125.3|173000.3|173127.9|173002.9|173096.7|172971.7|749
1702411200000|2023-12-12 20:00:00|173125.1|173000.1|173132.6|173007.6|173143.5|173018.5|173125.1|173000.1|576
1702411500000|2023-12-12 20:05:00|173132.7|173007.7|173132.9|173007.9|173134.6|173009.6|173123.3|172998.3|510
1702411800000|2023-12-12 20:10:00|173133.2|173008.2|173135.2|173010.2|173174.8|173049.8|173131.2|173006.2|651
1702412100000|2023-12-12 20:15:00|173134|173009|173095.9|172970.9|173135.4|173010.4|173086.6|172961.6|687
1702412400000|2023-12-12 20:20:00|173096.7|172971.7|173069.2|172944.2|173099.5|172974.5|173050.9|172925.9|794
1702412700000|2023-12-12 20:25:00|173069.3|172944.3|173072.5|172947.5|173076.1|172951.1|173064.7|172939.7|635
1702413000000|2023-12-12 20:30:00|173075|172950|173058|172933|173105.5|172980.5|173057.5|172932.5|539
1702413300000|2023-12-12 20:35:00|173057.8|172932.8|173071.2|172946.2|173088.1|172963.1|173057.4|172932.4|503
1702413600000|2023-12-12 20:40:00|173068.8|172943.8|173069.4|172944.4|173074.9|172949.9|173039.3|172914.3|691
1702413900000|2023-12-12 20:45:00|173070|172945|173153.2|173028.2|173155|173030|173064.7|172939.7|816
1702414200000|2023-12-12 20:50:00|173153.8|173028.8|173159|173034|173169.3|173044.3|173141.2|173016.2|766
1702414500000|2023-12-12 20:55:00|173157.4|173032.4|173136.9|173011.9|173157.4|173032.4|173098.5|172973.5|808
1702414800000|2023-12-12 21:00:00|173137.1|173012.1|173071|172946|173143.7|173018.7|173071|172946|598
1702415100000|2023-12-12 21:05:00|173071.3|172946.3|173087.7|172962.7|173099.8|172974.8|173071.3|172946.3|440
1702415400000|2023-12-12 21:10:00|173087.5|172962.5|173093.4|172968.4|173095.3|172970.3|173080.7|172955.7|366
1702415700000|2023-12-12 21:15:00|173093.3|172968.3|173130.7|173005.7|173133.4|173008.4|173087.5|172962.5|674
1702416000000|2023-12-12 21:20:00|173129.6|173004.6|173115.5|172990.5|173134.2|173009.2|173114.6|172989.6|711
1702416300000|2023-12-12 21:25:00|173115.3|172990.3|173133|173008|173139.8|173014.8|173115.3|172990.3|248
1702416600000|2023-12-12 21:30:00|173133.2|173008.2|173135.7|173010.7|173144.9|173019.9|173129.5|173004.5|245
1702416900000|2023-12-12 21:35:00|173135.5|173010.5|173138.4|173013.4|173152.2|173027.2|173121.6|172996.6|305
1702417200000|2023-12-12 21:40:00|173140.9|173015.9|173162.9|173037.9|173183.3|173058.3|173129.7|173004.7|562
1702417500000|2023-12-12 21:45:00|173163|173038|173133|173008|173163|173038|173125.2|173000.2|524
1702417800000|2023-12-12 21:50:00|173153.9|173028.9|173147|173022|173158.5|173033.5|173144.3|173019.3|265
1702418100000|2023-12-12 21:55:00|173146.7|173021.7|173159.9|172996.7|173162.2|173030.8|173117.2|172992.2|280
1702418400000|2023-12-12 22:00:00|173164.4|172996.8|173254.1|172944.1|173254.9|172996.8|173164.4|172936.7|24
1702418700000|2023-12-12 22:05:00|173261.8|172951.8|173256.3|172946.3|173266.2|172956.2|173254.5|172944.5|39
1702419000000|2023-12-12 22:10:00|173253.8|172943.8|173260|172950|173284.5|172974.5|173253.8|172943.8|62
1702419300000|2023-12-12 22:15:00|173260.1|172950.1|173269.2|172959.2|173280.7|172970.7|173253.6|172943.6|22
1702419600000|2023-12-12 22:20:00|173264.3|172954.3|173275.5|172965.5|173275.8|172965.8|173258.5|172948.5|23
1702419900000|2023-12-12 22:25:00|173274.6|172964.6|173265.5|172955.5|173275.6|172965.6|173264.9|172954.9|75
1702420200000|2023-12-12 22:30:00|173265.7|172955.7|173287.5|172977.5|173288.2|172978.2|173263.9|172953.9|83
1702420500000|2023-12-12 22:35:00|173287.6|172977.6|173251.7|172941.7|173287.6|172977.6|173251.7|172941.7|111
1702420800000|2023-12-12 22:40:00|173251.8|172941.8|173269.9|172959.9|173285.2|172982.8|173248.2|172938.2|214
1702421100000|2023-12-12 22:45:00|173270.6|172960.6|173281.8|172974|173289.8|172982.8|173257.3|172947.3|191
1702421400000|2023-12-12 22:50:00|173280.8|172973.9|173272.9|172962.9|173290.9|172981.1|173253.2|172943.2|169
1702421700000|2023-12-12 22:55:00|173272.4|172962.4|173275.1|172965.1|173286.2|172976.2|173250.6|172941.6|195
1702422000000|2023-12-12 23:00:00|173275|172965|173125.5|173000.5|173275|173017.8|173110.7|172939.3|427
1702422300000|2023-12-12 23:05:00|173127.9|173002.9|173121.5|172996.5|173130.5|173005.5|173110.8|172985.8|178
1702422600000|2023-12-12 23:10:00|173119.3|172994.3|173124.5|172999.5|173127.2|173002.2|173109.4|172984.4|221
1702422900000|2023-12-12 23:15:00|173124.4|172999.4|173139.9|173014.9|173154.5|173029.5|173119.3|172994.3|251
1702423200000|2023-12-12 23:20:00|173140|173015|173144.4|173019.4|173151.9|173026.9|173120.3|172995.3|244
1702423500000|2023-12-12 23:25:00|173144.3|173019.3|173125.3|173000.3|173148.3|173023.3|173121.4|172996.4|234
1702423800000|2023-12-12 23:30:00|173125.2|173000.2|173119.1|172994.1|173126.5|173001.5|173103.2|172978.2|184
1702424100000|2023-12-12 23:35:00|173118.8|172993.8|173120.7|172995.7|173128.5|173003.5|173107.5|172982.5|204
1702424400000|2023-12-12 23:40:00|173118.2|172993.2|173120.8|172995.8|173127.9|173002.9|173109.2|172984.2|164
1702424700000|2023-12-12 23:45:00|173120.3|172995.3|173133.6|173008.6|173134.1|173009.1|173119.1|172994.1|107
1702425000000|2023-12-12 23:50:00|173133.7|173008.7|173116.1|172991.1|173133.7|173008.7|173108.9|172983.9|218
1702425300000|2023-12-12 23:55:00|173115.8|172990.8|173119|172994|173124.7|172999.7|173115.8|172990.8|89
1702425600000|2023-12-13 00:00:00|173118.7|172993.7|173125.6|173000.6|173131.1|173006.1|173114.1|172989.1|249
1702425900000|2023-12-13 00:05:00|173125.8|173000.8|173134.5|173009.5|173138.1|173013.1|173115.2|172990.2|248
1702426200000|2023-12-13 00:10:00|173134.3|173009.3|173138.6|173013.6|173139.6|173014.6|173128.8|173003.8|216
1702426500000|2023-12-13 00:15:00|173138.5|173013.5|173154.7|173029.7|173156|173031|173127.5|173002.5|264
1702426800000|2023-12-13 00:20:00|173154.4|173029.4|173166.2|173041.2|173167.2|173042.2|173148.1|173023.1|216
1702427100000|2023-12-13 00:25:00|173166|173041|173159.9|173034.9|173166|173041|173134.5|173009.5|198
1702427400000|2023-12-13 00:30:00|173160|173035|173173.5|173048.5|173174.7|173049.7|173154.5|173029.5|177
1702427700000|2023-12-13 00:35:00|173172.7|173047.7|173182.2|173057.2|173185.5|173060.5|173162.1|173037.1|283
1702428000000|2023-12-13 00:40:00|173182.1|173057.1|173156.5|173031.5|173185.5|173060.5|173145.6|173020.6|214
1702428300000|2023-12-13 00:45:00|173156.4|173031.4|173153.6|173028.6|173162|173037|173145.5|173020.5|182
1702428600000|2023-12-13 00:50:00|173153.7|173028.7|173168.6|173043.6|173185|173060|173150.9|173025.9|328
1702428900000|2023-12-13 00:55:00|173168.8|173043.8|173193.3|173068.3|173196.7|173071.7|173168.6|173043.6|250
1702429200000|2023-12-13 01:00:00|173194.1|173069.1|173155.8|173030.8|173194.1|173069.1|173151.1|173026.1|457
1702429500000|2023-12-13 01:05:00|173154.9|173029.9|173157|173032|173160.8|173035.8|173143.9|173018.9|340
1702429800000|2023-12-13 01:10:00|173155.7|173030.7|173178.4|173053.4|173189.6|173064.6|173155.7|173030.7|249
1702430100000|2023-12-13 01:15:00|173178.6|173053.6|173186.3|173061.3|173194.6|173069.6|173168.6|173043.6|321
1702430400000|2023-12-13 01:20:00|173185.2|173060.2|173207|173082|173236.1|173111.1|173184.3|173059.3|437
1702430700000|2023-12-13 01:25:00|173207.1|173082.1|173210.7|173085.7|173213.9|173088.9|173175.6|173050.6|246
1702431000000|2023-12-13 01:30:00|173209.7|173084.7|173212.9|173087.9|173218.3|173093.3|173202.5|173077.5|353
1702431300000|2023-12-13 01:35:00|173213.3|173088.3|173214.1|173089.1|173217.1|173092.1|173211.6|173086.6|322
1702431600000|2023-12-13 01:40:00|173214.5|173089.5|173212.8|173087.8|173225.1|173100.1|173190.6|173065.6|265
1702431900000|2023-12-13 01:45:00|173212.3|173087.3|173247.2|173122.2|173274.3|173149.3|173209.7|173084.7|451
1702432200000|2023-12-13 01:50:00|173247.3|173122.3|173234.9|173109.9|173256.1|173131.1|173219.8|173094.8|324
1702432500000|2023-12-13 01:55:00|173235|173110|173232.8|173107.8|173240.5|173115.5|173186|173061|411
1702432800000|2023-12-13 02:00:00|173232.3|173107.3|173222.1|173097.1|173246.5|173121.5|173216.2|173091.2|324
1702433100000|2023-12-13 02:05:00|173222|173097|173225.3|173100.3|173231.4|173106.4|173216.7|173091.7|425
1702433400000|2023-12-13 02:10:00|173225.2|173100.2|173221.4|173096.4|173225.2|173100.2|173215.2|173090.2|346
1702433700000|2023-12-13 02:15:00|173223|173098|173205.7|173080.7|173223.9|173098.9|173190.3|173065.3|388
1702434000000|2023-12-13 02:20:00|173206|173081|173220.3|173095.3|173221|173096|173203.6|173078.6|261
1702434300000|2023-12-13 02:25:00|173220.2|173095.2|173222.4|173097.4|173231.6|173106.6|173216.6|173091.6|203
1702434600000|2023-12-13 02:30:00|173223.7|173098.7|173250.1|173125.1|173256.3|173131.3|173223.7|173098.7|248
1702434900000|2023-12-13 02:35:00|173250.2|173125.2|173240.1|173115.1|173250.2|173125.2|173220.8|173095.8|285
1702435200000|2023-12-13 02:40:00|173240.2|173115.2|173242|173117|173246.5|173121.5|173221.4|173096.4|306
1702435500000|2023-12-13 02:45:00|173240.1|173115.1|173223.2|173098.2|173246.5|173121.5|173217.8|173092.8|313
1702435800000|2023-12-13 02:50:00|173222.9|173097.9|173266.8|173141.8|173266.8|173141.8|173220.3|173095.3|393
1702436100000|2023-12-13 02:55:00|173267.1|173142.1|173298.1|173173.1|173302.4|173177.4|173261.2|173136.2|312
1702436400000|2023-12-13 03:00:00|173297.9|173172.9|173338.1|173213.1|173338.8|173213.8|173297.9|173172.9|266
1702436700000|2023-12-13 03:05:00|173337.9|173212.9|173338.5|173213.5|173340.6|173215.6|173320.5|173195.5|365
1702437000000|2023-12-13 03:10:00|173338.3|173213.3|173311.3|173186.3|173342.8|173217.8|173307.3|173182.3|282
1702437300000|2023-12-13 03:15:00|173310.2|173185.2|173322|173197|173326.9|173201.9|173308.7|173183.7|157
1702437600000|2023-12-13 03:20:00|173321.6|173196.6|173279.2|173154.2|173321.7|173196.7|173278.4|173153.4|456
1702437900000|2023-12-13 03:25:00|173280.3|173155.3|173276.6|173151.6|173284.2|173159.2|173275.2|173150.2|450
1702438200000|2023-12-13 03:30:00|173280.7|173155.7|173305.5|173180.5|173313.5|173188.5|173279.2|173154.2|550
1702438500000|2023-12-13 03:35:00|173305.4|173180.4|173306.1|173181.1|173312.3|173187.3|173302.5|173177.5|548
1702438800000|2023-12-13 03:40:00|173306.2|173181.2|173281.6|173156.6|173310.7|173185.7|173276.7|173151.7|316
1702439100000|2023-12-13 03:45:00|173281.7|173156.7|173285.1|173160.1|173301.3|173176.3|173277.9|173152.9|343
1702439400000|2023-12-13 03:50:00|173285|173160|173314.5|173189.5|173314.5|173189.5|173280.3|173155.3|443
1702439700000|2023-12-13 03:55:00|173314.4|173189.4|173338.9|173213.9|173346.6|173221.6|173310.6|173185.6|380
1702440000000|2023-12-13 04:00:00|173338.8|173213.8|173335.6|173210.6|173342.1|173217.1|173316.2|173191.2|405
1702440300000|2023-12-13 04:05:00|173335.8|173210.8|173310.4|173185.4|173337.9|173212.9|173308.4|173183.4|254
1702440600000|2023-12-13 04:10:00|173310.6|173185.6|173306.6|173181.6|173310.7|173185.7|173302.3|173177.3|310
1702440900000|2023-12-13 04:15:00|173307.4|173182.4|173313.1|173188.1|173332.5|173207.5|173304.7|173179.7|377
1702441200000|2023-12-13 04:20:00|173313.3|173188.3|173304.7|173179.7|173323.2|173198.2|173302.2|173177.2|428
1702441500000|2023-12-13 04:25:00|173304|173179|173304.3|173179.3|173306.2|173181.2|173300.8|173175.8|261
1702441800000|2023-12-13 04:30:00|173306.1|173181.1|173308.1|173183.1|173317.8|173192.8|173302.3|173177.3|131
1702442100000|2023-12-13 04:35:00|173306.3|173181.3|173305|173180|173317.3|173192.3|173302.9|173177.9|199
1702442400000|2023-12-13 04:40:00|173305.1|173180.1|173280.2|173155.2|173307.6|173182.6|173274.6|173149.6|467
1702442700000|2023-12-13 04:45:00|173280.4|173155.4|173281.7|173156.7|173311|173186|173277.3|173152.3|365
1702443000000|2023-12-13 04:50:00|173281.1|173156.1|173278.3|173153.3|173281.5|173156.5|173276.7|173151.7|268
1702443300000|2023-12-13 04:55:00|173278.7|173153.7|173281.5|173156.5|173291.9|173166.9|173278.3|173153.3|247
1702443600000|2023-12-13 05:00:00|173281.7|173156.7|173279.1|173154.1|173284.2|173159.2|173277|173152|244
1702443900000|2023-12-13 05:05:00|173279.2|173154.2|173284.5|173159.5|173285.8|173160.8|173278.9|173153.9|123
1702444200000|2023-12-13 05:10:00|173284.4|173159.4|173281.4|173156.4|173287.4|173162.4|173280.7|173155.7|103
1702444500000|2023-12-13 05:15:00|173281.1|173156.1|173280.3|173155.3|173285.4|173160.4|173280.1|173155.1|185
1702444800000|2023-12-13 05:20:00|173280.9|173155.9|173285.5|173160.5|173288.1|173163.1|173279.5|173154.5|125
1702445100000|2023-12-13 05:25:00|173285.6|173160.6|173283.7|173158.7|173286.4|173161.4|173282.8|173157.8|118
1702445400000|2023-12-13 05:30:00|173284|173159|173246.9|173121.9|173285.5|173160.5|173245.8|173120.8|362
1702445700000|2023-12-13 05:35:00|173247.1|173122.1|173285.8|173160.8|173288.7|173163.7|173240.8|173115.8|458
1702446000000|2023-12-13 05:40:00|173285.9|173160.9|173262.3|173137.3|173286|173161|173255.3|173130.3|547
1702446300000|2023-12-13 05:45:00|173263|173138|173270.5|173145.5|173277.2|173152.2|173254.7|173129.7|846
1702446600000|2023-12-13 05:50:00|173270.7|173145.7|173272.9|173147.9|173276.5|173151.5|173256.6|173131.6|465
1702446900000|2023-12-13 05:55:00|173273.5|173148.5|173284.5|173159.5|173284.6|173159.6|173256.1|173131.1|522
1702447200000|2023-12-13 06:00:00|173284.6|173159.6|173329.6|173204.6|173333.8|173208.8|173276.2|173151.2|608
1702447500000|2023-12-13 06:05:00|173330.5|173205.5|173317.7|173192.7|173333.6|173208.6|173312.5|173187.5|521
1702447800000|2023-12-13 06:10:00|173318.2|173193.2|173330.4|173205.4|173361.5|173236.5|173312.3|173187.3|607
1702448100000|2023-12-13 06:15:00|173330.8|173205.8|173392.7|173267.7|173394.6|173269.6|173330.8|173205.8|434
1702448400000|2023-12-13 06:20:00|173393|173268|173460.7|173335.7|173467|173342|173393|173268|471
1702448700000|2023-12-13 06:25:00|173460.8|173335.8|173474.2|173349.2|173479.6|173354.6|173460.3|173335.3|585
1702449000000|2023-12-13 06:30:00|173472.4|173347.4|173478.5|173353.5|173485|173360|173429.8|173304.8|299
1702449300000|2023-12-13 06:35:00|173479.3|173354.3|173471.8|173346.8|173490.3|173365.3|173460.1|173335.1|460
1702449600000|2023-12-13 06:40:00|173471.6|173346.6|173481.6|173356.6|173483.6|173358.6|173466.4|173341.4|217
1702449900000|2023-12-13 06:45:00|173483.4|173358.4|173489.1|173364.1|173494.9|173369.9|173478.1|173353.1|473
1702450200000|2023-12-13 06:50:00|173489.4|173364.4|173483.6|173358.6|173490.5|173365.5|173475.1|173350.1|654
1702450500000|2023-12-13 06:55:00|173483.3|173358.3|173466.2|173341.2|173494|173369|173464.7|173339.7|428
1702450800000|2023-12-13 07:00:00|173464.3|173339.3|173486.6|173361.6|173554.6|173429.6|173463.9|173338.9|642
1702451100000|2023-12-13 07:05:00|173485.6|173360.6|173399.3|173274.3|173490.9|173365.9|173395.2|173270.2|634
1702451400000|2023-12-13 07:10:00|173399.2|173274.2|173439|173314|173454.3|173329.3|173393.4|173268.4|624
1702451700000|2023-12-13 07:15:00|173439.4|173314.4|173437.5|173312.5|173452.6|173327.6|173422.7|173297.7|621
1702452000000|2023-12-13 07:20:00|173437.4|173312.4|173386.8|173261.8|173439.4|173314.4|173373.7|173248.7|490
1702452300000|2023-12-13 07:25:00|173389.2|173264.2|173334.1|173209.1|173394.7|173269.7|173333.2|173208.2|540
1702452600000|2023-12-13 07:30:00|173333.7|173208.7|173350.2|173225.2|173367.2|173242.2|173330.5|173205.5|648
1702452900000|2023-12-13 07:35:00|173350.1|173225.1|173307.9|173182.9|173360.9|173235.9|173302|173177|571
1702453200000|2023-12-13 07:40:00|173307.6|173182.6|173282.3|173157.3|173312.9|173187.9|173274.1|173149.1|549
1702453500000|2023-12-13 07:45:00|173282.5|173157.5|173283.6|173158.6|173290.2|173165.2|173261.2|173136.2|585
1702453800000|2023-12-13 07:50:00|173283.3|173158.3|173327.6|173202.6|173334.6|173209.6|173262.4|173137.4|647
1702454100000|2023-12-13 07:55:00|173327.8|173202.8|173365.7|173240.7|173376.6|173251.6|173327.8|173202.8|603
1702454400000|2023-12-13 08:00:00|173372.1|173247.1|173382.3|173257.3|173404.1|173279.1|173360.5|173235.5|768
1702454700000|2023-12-13 08:05:00|173381.9|173256.9|173192.4|173067.4|173383.6|173258.6|173187.4|173062.4|794
1702455000000|2023-12-13 08:10:00|173191.7|173066.7|173188.5|173063.5|173270.3|173145.3|173182.8|173057.8|677
1702455300000|2023-12-13 08:15:00|173188.9|173063.9|173187|173062|173250.9|173125.9|173180.8|173055.8|717
1702455600000|2023-12-13 08:20:00|173187.3|173062.3|173223.9|173098.9|173228.7|173103.7|173185.1|173060.1|616
1702455900000|2023-12-13 08:25:00|173224.2|173099.2|173279.1|173154.1|173280.9|173155.9|173194.3|173069.3|629
1702456200000|2023-12-13 08:30:00|173279.5|173154.5|173283.5|173158.5|173330.3|173205.3|173275.6|173150.6|548
1702456500000|2023-12-13 08:35:00|173283.8|173158.8|173295.8|173170.8|173327.6|173202.6|173255.7|173130.7|592
1702456800000|2023-12-13 08:40:00|173296|173171|173368.9|173243.9|173372.3|173247.3|173285.1|173160.1|607
1702457100000|2023-12-13 08:45:00|173367.7|173242.7|173312.7|173187.7|173368.4|173243.4|173297.3|173172.3|688
1702457400000|2023-12-13 08:50:00|173316|173191|173339.7|173214.7|173344.2|173219.2|173315.4|173190.4|652
1702457700000|2023-12-13 08:55:00|173338.5|173213.5|173302.2|173177.2|173343.7|173218.7|173300.3|173175.3|697
1702458000000|2023-12-13 09:00:00|173299.6|173174.6|173428.7|173303.7|173458.5|173333.5|173298.2|173173.2|794
1702458300000|2023-12-13 09:05:00|173427.8|173302.8|173419.1|173294.1|173435|173310|173380.3|173255.3|709
1702458600000|2023-12-13 09:10:00|173420|173295|173508.6|173383.6|173513.8|173388.8|173418.2|173293.2|635
1702458900000|2023-12-13 09:15:00|173507.7|173382.7|173410.9|173285.9|173508.8|173383.8|173410.9|173285.9|649
1702459200000|2023-12-13 09:20:00|173410.2|173285.2|173299.6|173174.6|173425.6|173300.6|173292.7|173167.7|679
1702459500000|2023-12-13 09:25:00|173297.6|173172.6|173301.3|173176.3|173309.2|173184.2|173263.5|173138.5|572
1702459800000|2023-12-13 09:30:00|173301|173176|173266.9|173141.9|173303.8|173178.8|173217|173092|656
1702460100000|2023-12-13 09:35:00|173268.2|173143.2|173274|173149|173298.9|173173.9|173264.3|173139.3|539
1702460400000|2023-12-13 09:40:00|173274.3|173149.3|173242.1|173117.1|173304.5|173179.5|173221.1|173096.1|711
1702460700000|2023-12-13 09:45:00|173243.2|173118.2|173275.8|173150.8|173314.4|173189.4|173239.2|173114.2|676
1702461000000|2023-12-13 09:50:00|173276.1|173151.1|173278.9|173153.9|173283.3|173158.3|173255.6|173130.6|627
1702461300000|2023-12-13 09:55:00|173278.8|173153.8|173280|173155|173288.5|173163.5|173269.7|173144.7|552
1702461600000|2023-12-13 10:00:00|173280.1|173155.1|173338.9|173213.9|173348.4|173223.4|173280.1|173155.1|618
1702461900000|2023-12-13 10:05:00|173338.8|173213.8|173378.2|173253.2|173381.9|173256.9|173338.5|173213.5|595
1702462200000|2023-12-13 10:10:00|173379.2|173254.2|173355.7|173230.7|173381.8|173256.8|173344.3|173219.3|557
1702462500000|2023-12-13 10:15:00|173355.5|173230.5|173496.4|173371.4|173499.4|173374.4|173353.9|173228.9|693
1702462800000|2023-12-13 10:20:00|173496.5|173371.5|173497.8|173372.8|173543.2|173418.2|173488.9|173363.9|713
1702463100000|2023-12-13 10:25:00|173495.7|173370.7|173446.4|173321.4|173497.8|173372.8|173443.3|173318.3|564
1702463400000|2023-12-13 10:30:00|173446.1|173321.1|173466.1|173341.1|173467.8|173342.8|173425.2|173300.2|677
1702463700000|2023-12-13 10:35:00|173465.3|173340.3|173458.9|173333.9|173466.1|173341.1|173442.9|173317.9|614
1702464000000|2023-12-13 10:40:00|173459.1|173334.1|173497|173372|173509.4|173384.4|173454.3|173329.3|618
1702464300000|2023-12-13 10:45:00|173497.1|173372.1|173618.6|173493.6|173620|173495|173467.7|173342.7|650
1702464600000|2023-12-13 10:50:00|173618.4|173493.4|173546.3|173421.3|173619.2|173494.2|173539|173414|686
1702464900000|2023-12-13 10:55:00|173546.1|173421.1|173538|173413|173549|173424|173522.5|173397.5|597
1702465200000|2023-12-13 11:00:00|173539|173414|173489.1|173364.1|173545.6|173420.6|173473.7|173348.7|635
1702465500000|2023-12-13 11:05:00|173489.3|173364.3|173440.6|173315.6|173491.3|173366.3|173420.8|173295.8|699
1702465800000|2023-12-13 11:10:00|173440.7|173315.7|173430.1|173305.1|173462.3|173337.3|173420.7|173295.7|505
1702466100000|2023-12-13 11:15:00|173432.6|173307.6|173420.1|173295.1|173432.6|173307.6|173409.3|173284.3|526
1702466400000|2023-12-13 11:20:00|173419.8|173294.8|173381.8|173256.8|173422|173297|173373.8|173248.8|531
1702466700000|2023-12-13 11:25:00|173381.7|173256.7|173371.1|173246.1|173384.3|173259.3|173345.7|173220.7|648
1702467000000|2023-12-13 11:30:00|173371|173246|173393|173268|173400.6|173275.6|173367.3|173242.3|590
1702467300000|2023-12-13 11:35:00|173393.2|173268.2|173390.8|173265.8|173398.8|173273.8|173388|173263|426
1702467600000|2023-12-13 11:40:00|173390.3|173265.3|173370.1|173245.1|173391.8|173266.8|173366|173241|664
1702467900000|2023-12-13 11:45:00|173370.2|173245.2|173400.1|173275.1|173402.8|173277.8|173368.6|173243.6|633
1702468200000|2023-12-13 11:50:00|173400.3|173275.3|173401.1|173276.1|173401.7|173276.7|173396.4|173271.4|584
1702468500000|2023-12-13 11:55:00|173401|173276|173442.6|173317.6|173463.3|173338.3|173396.5|173271.5|520
1702468800000|2023-12-13 12:00:00|173449.4|173324.4|173441.7|173316.7|173494.1|173369.1|173424.2|173299.2|546
1702469100000|2023-12-13 12:05:00|173441|173316|173413.6|173288.6|173460.8|173335.8|173406.2|173281.2|590
1702469400000|2023-12-13 12:10:00|173414.6|173289.6|173295|173170|173414.9|173289.9|173282.5|173157.5|587
1702469700000|2023-12-13 12:15:00|173294.6|173169.6|173247.6|173122.6|173306.3|173181.3|173199.7|173074.7|585
1702470000000|2023-12-13 12:20:00|173247.4|173122.4|173242.5|173117.5|173262.1|173137.1|173224.6|173099.6|567
1702470300000|2023-12-13 12:25:00|173242.7|173117.7|173268.7|173143.7|173268.7|173143.7|173237.2|173112.2|554
1702470600000|2023-12-13 12:30:00|173285.6|173160.6|173289.8|173164.8|173311.5|173186.5|173281.8|173156.8|552
1702470900000|2023-12-13 12:35:00|173289.6|173164.6|173334.2|173209.2|173364.8|173239.8|173289.6|173164.6|640
1702471200000|2023-12-13 12:40:00|173334.3|173209.3|173332.4|173207.4|173341.4|173216.4|173314.9|173189.9|594
1702471500000|2023-12-13 12:45:00|173330.9|173205.9|173317.1|173192.1|173338.7|173213.7|173297.9|173172.9|553
1702471800000|2023-12-13 12:50:00|173316.9|173191.9|173396.1|173271.1|173396.1|173271.1|173315.6|173190.6|578
1702472100000|2023-12-13 12:55:00|173396.6|173271.6|173372.7|173247.7|173397.1|173272.1|173360.2|173235.2|692
1702472400000|2023-12-13 13:00:00|173374.2|173249.2|173320.9|173195.9|173375|173250|173295.7|173170.7|754
1702472700000|2023-12-13 13:05:00|173326.1|173201.1|173303.1|173178.1|173327.1|173202.1|173295.4|173170.4|713
1702473000000|2023-12-13 13:10:00|173303.7|173178.7|173329.9|173204.9|173361.7|173236.7|173275.7|173150.7|680
1702473300000|2023-12-13 13:15:00|173334.8|173209.8|173288.8|173163.8|173357.3|173232.3|173286.6|173161.6|649
1702473600000|2023-12-13 13:20:00|173288.7|173163.7|173370.4|173245.4|173458.2|173333.2|173288.4|173163.4|892
1702473900000|2023-12-13 13:25:00|173371.6|173246.6|173432.3|173308.9|173469.3|173344.3|173365.9|173240.9|817
1702474200000|2023-12-13 13:30:00|173458.4|173275.7|173340.4|173215.4|173458.4|173317.7|173194.1|173069.1|1092
1702474500000|2023-12-13 13:35:00|173362.3|173237.3|173240.9|173115.9|173392.6|173267.6|173171.1|173046.1|942
1702474800000|2023-12-13 13:40:00|173245.6|173120.6|173340.7|173215.7|173431.7|173306.7|173245.6|173120.6|885
1702475100000|2023-12-13 13:45:00|173341.9|173216.9|173338.3|173213.3|173479.8|173354.8|173331.1|173206.1|918
1702475400000|2023-12-13 13:50:00|173341.7|173216.7|173297.5|173172.5|173428.9|173303.9|173296.5|173171.5|868
1702475700000|2023-12-13 13:55:00|173300.6|173175.6|173342.6|173217.6|173366|173241|173300.6|173175.6|730
1702476000000|2023-12-13 14:00:00|173342.2|173217.2|173301.3|173176.3|173342.2|173217.2|173245.7|173120.7|957
1702476300000|2023-12-13 14:05:00|173304.5|173179.5|173385.1|173260.1|173420.2|173295.2|173297|173172|865
1702476600000|2023-12-13 14:10:00|173384.9|173259.9|173422.2|173297.2|173428.3|173303.3|173367|173242|893
1702476900000|2023-12-13 14:15:00|173421.5|173296.5|173453.5|173328.5|173469.8|173344.8|173384.4|173259.4|881
1702477200000|2023-12-13 14:20:00|173453.3|173328.3|173523.7|173398.7|173530.5|173405.5|173452.1|173327.1|834
1702477500000|2023-12-13 14:25:00|173531.1|173406.1|173608.4|173483.4|173630.7|173505.7|173530.8|173405.8|912
1702477800000|2023-12-13 14:30:00|173609.8|173484.8|173657.7|173532.7|173836.7|173711.7|173609.8|173484.8|986
1702478100000|2023-12-13 14:35:00|173657.8|173532.8|173694.3|173569.3|173774.6|173649.6|173648.1|173523.1|964
1702478400000|2023-12-13 14:40:00|173693.8|173568.8|173654.5|173529.5|173705.1|173580.1|173630.2|173505.2|768
1702478700000|2023-12-13 14:45:00|173649.4|173524.4|173556.5|173431.5|173692.9|173567.9|173486.7|173361.7|854
1702479000000|2023-12-13 14:50:00|173555.4|173430.4|173644.3|173519.3|173685.9|173560.9|173541|173416|878
1702479300000|2023-12-13 14:55:00|173645.5|173520.5|173641.4|173516.4|173681.9|173556.9|173606.9|173481.9|781
1702479600000|2023-12-13 15:00:00|173641.2|173516.2|173782|173657|173796.7|173671.7|173634.5|173509.5|848
1702479900000|2023-12-13 15:05:00|173781.3|173656.3|174033.6|173908.6|174090.5|173965.5|173731.6|173606.6|970
1702480200000|2023-12-13 15:10:00|174033.5|173908.5|174153.6|174028.6|174215.7|174090.7|174002.9|173877.9|924
1702480500000|2023-12-13 15:15:00|174154.7|174029.7|174095|173970|174176|174051|174064.9|173939.9|879
1702480800000|2023-12-13 15:20:00|174095.1|173970.1|174209.4|174084.4|174297.2|174172.2|174090.8|173965.8|826
1702481100000|2023-12-13 15:25:00|174210.6|174085.6|174003|173878|174217.3|174092.3|173966.9|173841.9|892
1702481400000|2023-12-13 15:30:00|174011.5|173886.5|173964.2|173839.2|174024.4|173899.4|173944.9|173819.9|821
1702481700000|2023-12-13 15:35:00|173964.7|173839.7|173943|173818|173973.8|173848.8|173868.7|173743.7|867
1702482000000|2023-12-13 15:40:00|173943.4|173818.4|173870.8|173745.8|173957.2|173864.8|173788.6|173688.4|802
1702482300000|2023-12-13 15:45:00|173865.2|173740.2|173821.8|173696.8|174029.6|173904.6|173821.5|173696.5|855
1702482600000|2023-12-13 15:50:00|173827.9|173702.9|174053.1|173928.1|174065.2|173940.2|173827.6|173702.6|843
1702482900000|2023-12-13 15:55:00|174048.7|173923.7|174405.5|174280.5|174438.4|174313.4|174048.7|173923.7|1007
1702483200000|2023-12-13 16:00:00|174407.6|174282.6|174644.8|174519.8|174647.2|174522.2|174284.8|174159.8|961
1702483500000|2023-12-13 16:05:00|174666|174541|174565|174440|174698.9|174573.9|174562.8|174437.8|865
1702483800000|2023-12-13 16:10:00|174566.3|174441.3|174546.3|174421.3|174572.3|174447.3|174435.5|174310.5|775
1702484100000|2023-12-13 16:15:00|174545.9|174420.9|174417.4|174292.4|174547.9|174422.9|174407.3|174282.3|785
1702484400000|2023-12-13 16:20:00|174417.7|174292.7|174298.3|174173.3|174473.1|174348.1|174227.7|174102.7|834
1702484700000|2023-12-13 16:25:00|174297.1|174172.1|174273.3|174148.3|174349|174224|174251.7|174126.7|723
1702485000000|2023-12-13 16:30:00|174272|174147|174220.1|174095.1|174300|174175|174199.3|174074.3|743
1702485300000|2023-12-13 16:35:00|174223.7|174098.7|174219.4|174094.4|174253.3|174128.3|174208|174083|630
1702485600000|2023-12-13 16:40:00|174219.1|174094.1|174266.2|174141.2|174272.2|174147.2|174219.1|174094.1|618
1702485900000|2023-12-13 16:45:00|174266.3|174141.3|174329.8|174204.8|174330.4|174205.4|174262.8|174137.8|597
1702486200000|2023-12-13 16:50:00|174330|174205|174300.5|174175.5|174379.4|174254.4|174289.3|174164.3|642
1702486500000|2023-12-13 16:55:00|174300.6|174175.6|174258.7|174133.7|174304.5|174179.5|174199.6|174074.6|642
1702486800000|2023-12-13 17:00:00|174258.9|174133.9|174104.7|173979.7|174260.8|174135.8|174087.7|173962.7|737
1702487100000|2023-12-13 17:05:00|174104.8|173979.8|174189.7|174064.7|174207.5|174085|174088|173963|677
1702487400000|2023-12-13 17:10:00|174189.2|174064.2|174237.7|174112.7|174243.6|174118.6|174165.8|174040.8|602
1702487700000|2023-12-13 17:15:00|174237.8|174112.8|174225.9|174100.9|174237.8|174112.8|174206|174081|433
1702488000000|2023-12-13 17:20:00|174227.4|174102.4|174235.6|174110.6|174262.1|174137.1|174206|174081|516
1702488300000|2023-12-13 17:25:00|174235.1|174110.1|174144.9|174019.9|174246.8|174121.8|174142.8|174017.8|535
1702488600000|2023-12-13 17:30:00|174144.2|174019.2|173953|173828|174145.5|174020.5|173952.9|173827.9|576
1702488900000|2023-12-13 17:35:00|173952.9|173827.9|174129.7|174004.7|174129.7|174004.7|173945.4|173820.4|698
1702489200000|2023-12-13 17:40:00|174130.9|174005.9|174084.5|173959.5|174133.7|174008.7|174063.6|173938.6|597
1702489500000|2023-12-13 17:45:00|174084.6|173959.6|173906.8|173781.8|174084.6|173959.6|173900.8|173775.8|460
1702489800000|2023-12-13 17:50:00|173905.9|173780.9|174032|173907|174033.4|173908.4|173898.7|173773.7|543
1702490100000|2023-12-13 17:55:00|174032.4|173907.4|174156.8|174031.8|174165.4|174040.4|174029.6|173904.6|525
1702490400000|2023-12-13 18:00:00|174157.6|174032.6|174093.2|173968.2|174158.2|174033.2|173971.1|173846.1|689
1702490700000|2023-12-13 18:05:00|174093.4|173968.4|174026.8|173901.8|174098.6|173973.6|173977.5|173852.5|531
1702491000000|2023-12-13 18:10:00|174026.3|173901.3|173731.1|173606.1|174029.2|173904.2|173730.3|173605.3|564
1702491300000|2023-12-13 18:15:00|173724.7|173599.7|173663.1|173538.1|173724.7|173599.7|173646.1|173521.1|656
1702491600000|2023-12-13 18:20:00|173663|173538|173694.9|173569.9|173709.3|173584.3|173636.7|173511.7|619
1702491900000|2023-12-13 18:25:00|173694.5|173569.5|173610.4|173485.4|173706.8|173581.8|173536.9|173411.9|581
1702492200000|2023-12-13 18:30:00|173610.2|173485.2|173545.1|173420.1|173610.2|173485.2|173508.4|173383.4|594
1702492500000|2023-12-13 18:35:00|173544|173419|173664.8|173539.8|173666.8|173541.8|173543.5|173418.5|662
1702492800000|2023-12-13 18:40:00|173665|173540|173615.4|173490.4|173708.3|173583.3|173607.5|173482.5|538
1702493100000|2023-12-13 18:45:00|173615.5|173490.5|173687.8|173562.8|173699|173574|173614.2|173489.2|575
1702493400000|2023-12-13 18:50:00|173688.8|173563.8|173620.2|173495.2|173706.9|173581.9|173495.3|173370.3|702
1702493700000|2023-12-13 18:55:00|173620.6|173495.6|173851.7|173541.7|173851.7|173593|173573.6|173448.6|792
1702494000000|2023-12-13 19:00:00|173854.4|173552.6|172562.1|172437.1|173854.4|173574.6|172358.5|172233.5|1157
1702494300000|2023-12-13 19:05:00|172560.8|172435.8|172927.1|172802.1|172932.6|172807.6|172522.9|172397.9|1065
1702494600000|2023-12-13 19:10:00|172929.8|172804.8|172689.2|172564.2|172937.7|172812.7|172622.1|172497.1|1021
1702494900000|2023-12-13 19:15:00|172687.9|172562.9|172440.2|172315.2|172706.1|172581.1|172435.4|172310.4|1013
1702495200000|2023-12-13 19:20:00|172439.2|172314.2|172688.3|172563.3|172715.9|172590.9|172368.5|172243.5|1094
1702495500000|2023-12-13 19:25:00|172663.2|172538.2|172653.1|172528.1|172723.9|172598.9|172544.8|172419.8|1034
1702495800000|2023-12-13 19:30:00|172654.6|172529.6|172694.8|172569.8|172759.8|172634.8|172624|172499|1017
1702496100000|2023-12-13 19:35:00|172694.6|172569.6|172238.6|172113.6|172698.5|172573.5|172151.6|172026.6|1103
1702496400000|2023-12-13 19:40:00|172248.6|172123.6|172135.5|172010.5|172427.3|172302.3|172090.3|171965.3|1143
1702496700000|2023-12-13 19:45:00|172135.9|172010.9|172128.9|172003.9|172228.2|172103.2|171985.1|171860.1|1128
1702497000000|2023-12-13 19:50:00|172128.2|172003.2|172253.6|172128.6|172298.2|172173.2|172092.5|171967.5|1037
1702497300000|2023-12-13 19:55:00|172254.3|172129.3|172126.4|172001.4|172395.1|172270.1|172052.1|171927.1|1070
1702497600000|2023-12-13 20:00:00|172100.6|171975.6|172121.2|171996.2|172294.8|172169.8|172064.2|171939.2|1064
1702497900000|2023-12-13 20:05:00|172119.2|171994.2|172197.7|172072.7|172342|172217|172086.8|171961.8|1106
1702498200000|2023-12-13 20:10:00|172197.2|172072.2|172246.7|172121.7|172253.2|172128.2|172068.5|171943.5|1073
1702498500000|2023-12-13 20:15:00|172247.6|172122.6|172255.8|172130.8|172264.8|172139.8|172093.4|171968.4|1013
1702498800000|2023-12-13 20:20:00|172256.2|172131.2|172304.5|172179.5|172321.2|172196.2|172089.5|171964.5|1066
1702499100000|2023-12-13 20:25:00|172314.8|172189.8|172459.9|172334.9|172629.9|172504.9|172314.5|172189.5|1026
1702499400000|2023-12-13 20:30:00|172460.7|172335.7|172506.8|172381.8|172585.7|172460.7|172433.1|172308.1|975
1702499700000|2023-12-13 20:35:00|172506.6|172381.6|172400.6|172275.6|172508.6|172383.6|172370.9|172245.9|996
1702500000000|2023-12-13 20:40:00|172399.8|172274.8|172544.5|172419.5|172557.8|172432.8|172368.7|172243.7|997
1702500300000|2023-12-13 20:45:00|172545|172420|172597.9|172472.9|172855.4|172730.4|172520.9|172395.9|962
1702500600000|2023-12-13 20:50:00|172597.5|172472.5|172549.6|172424.6|172636.9|172511.9|172541.9|172416.9|880
1702500900000|2023-12-13 20:55:00|172549.9|172424.9|172647.8|172522.8|172650.1|172525.1|172444.8|172319.8|936
1702501200000|2023-12-13 21:00:00|172647.7|172522.7|172727.2|172602.2|172875.6|172750.6|172647.7|172522.7|831
1702501500000|2023-12-13 21:05:00|172727.1|172602.1|172687.8|172562.8|172856.6|172731.6|172685.3|172560.3|851
1702501800000|2023-12-13 21:10:00|172687.9|172562.9|172752.9|172627.9|172856.7|172731.7|172681.7|172556.7|706
1702502100000|2023-12-13 21:15:00|172752.6|172627.6|172745.6|172620.6|172800.3|172675.3|172719.8|172594.8|502
1702502400000|2023-12-13 21:20:00|172741.6|172616.6|172832.7|172707.7|172846.1|172721.1|172736.1|172611.1|737
1702502700000|2023-12-13 21:25:00|172835|172710|172777.4|172652.4|172845.9|172720.9|172777.4|172652.4|720
1702503000000|2023-12-13 21:30:00|172777|172652|172751.7|172626.7|172820.1|172695.1|172745.4|172620.4|710
1702503300000|2023-12-13 21:35:00|172752.4|172627.4|172532.1|172407.1|172752.4|172627.4|172511.1|172386.1|662
1702503600000|2023-12-13 21:40:00|172532.3|172407.3|172475|172350|172559.6|172434.6|172449.5|172324.5|478
1702503900000|2023-12-13 21:45:00|172475.8|172350.8|172541.3|172416.3|172547.9|172422.9|172462.3|172337.3|549
1702504200000|2023-12-13 21:50:00|172531.8|172406.8|172419.6|172294.6|172540.9|172430.9|172400.4|172289.8|641
1702504500000|2023-12-13 21:55:00|172419.4|172294.4|172476.3|172338.4|172538.4|172413.4|172380.6|172257.9|549
1702504800000|2023-12-13 22:00:00|172474.2|172340.1|172509|172199|172625.5|172340.1|172474.2|172199|59
1702505100000|2023-12-13 22:05:00|172509.2|172199.2|172481.6|172251.2|172509.2|172251.2|172458|172183.1|72
1702505400000|2023-12-13 22:10:00|172481.1|172250.7|172496.5|172248.6|172502.6|172256.6|172481|172235.4|58
1702505700000|2023-12-13 22:15:00|172496.3|172248.4|172496.5|172245.7|172504.1|172263|172485.7|172245.7|59
1702506000000|2023-12-13 22:20:00|172512.3|172245.3|172484.8|172268.5|172512.3|172269.6|172455.5|172224.6|202
1702506300000|2023-12-13 22:25:00|172484.6|172268.7|172547.4|172266|172583.3|172284|172477.4|172261.8|194
1702506600000|2023-12-13 22:30:00|172547.2|172266.2|172553.7|172278.1|172557.1|172289.7|172545.7|172240.5|144
1702506900000|2023-12-13 22:35:00|172553.5|172277.9|172915.8|172605.8|172940.2|172630.2|172552.4|172277.9|248
1702507200000|2023-12-13 22:40:00|172915.2|172605.2|172876.4|172566.4|172915.2|172605.2|172858|172548|279
1702507500000|2023-12-13 22:45:00|172881.4|172571.4|172699.8|172389.8|172891.8|172581.8|172697.9|172387.9|329
1702507800000|2023-12-13 22:50:00|172699.9|172389.9|172720.3|172410.3|172727.4|172417.4|172691.5|172381.5|329
1702508100000|2023-12-13 22:55:00|172720.6|172410.6|172693.9|172383.9|172726.2|172416.2|172682.2|172372.2|220
1702508400000|2023-12-13 23:00:00|172693.3|172383.3|172644.5|172490.1|172709.9|172507.1|172622|172356.1|438
1702508700000|2023-12-13 23:05:00|172631.6|172506.5|172635.7|172510.7|172643.8|172511.3|172616.6|172491.6|226
1702509000000|2023-12-13 23:10:00|172635.6|172510.6|172687.9|172562.9|172689|172564|172630.3|172505.3|251
1702509300000|2023-12-13 23:15:00|172687.5|172562.5|172687.2|172562.2|172693.2|172568.2|172679.8|172554.8|109
1702509600000|2023-12-13 23:20:00|172691.1|172566.1|172692.3|172567.3|172699.8|172574.8|172681.5|172556.5|177
1702509900000|2023-12-13 23:25:00|172692|172567|172713.1|172588.1|172716.1|172591.1|172627.6|172502.6|309
1702510200000|2023-12-13 23:30:00|172713.3|172588.3|172713.9|172588.9|172718.8|172593.8|172704.4|172579.4|283
1702510500000|2023-12-13 23:35:00|172714.2|172589.2|172712.8|172587.8|172724.4|172599.4|172706.2|172581.2|263
1702510800000|2023-12-13 23:40:00|172713.2|172588.2|172709.6|172584.6|172716.6|172591.6|172704.8|172579.8|203
1702511100000|2023-12-13 23:45:00|172709.4|172584.4|172701.8|172576.8|172710|172585|172679.6|172554.6|167
1702511400000|2023-12-13 23:50:00|172701.9|172576.9|172695.7|172570.7|172705.9|172580.9|172681.5|172556.5|249
1702511700000|2023-12-13 23:55:00|172695.9|172570.9|172711.1|172586.1|172715.4|172590.4|172688.2|172563.2|201
1702512000000|2023-12-14 00:00:00|172711.5|172586.5|172687.5|172562.5|172712.6|172587.6|172677.3|172552.3|319
1702512300000|2023-12-14 00:05:00|172687.3|172562.3|172696.5|172571.5|172712.5|172587.5|172678.3|172553.3|305
1702512600000|2023-12-14 00:10:00|172696.6|172571.6|172717.2|172592.2|172733.4|172608.4|172689.2|172564.2|388
1702512900000|2023-12-14 00:15:00|172717.4|172592.4|172680.1|172555.1|172718.5|172593.5|172652.9|172527.9|288
1702513200000|2023-12-14 00:20:00|172680.2|172555.2|172675|172550|172682.1|172557.1|172673.5|172548.5|269
1702513500000|2023-12-14 00:25:00|172674.8|172549.8|172628.1|172503.1|172677.5|172552.5|172597.6|172472.6|255
1702513800000|2023-12-14 00:30:00|172627.6|172502.6|172596.4|172471.4|172641.9|172516.9|172566.4|172441.4|495
1702514100000|2023-12-14 00:35:00|172597.7|172472.7|172664.7|172539.7|172670.4|172545.4|172585.6|172460.6|480
1702514400000|2023-12-14 00:40:00|172664.8|172539.8|172640.7|172515.7|172665.1|172540.1|172628.8|172503.8|331
1702514700000|2023-12-14 00:45:00|172640.2|172515.2|172596.4|172471.4|172640.2|172515.2|172585.1|172460.1|326
1702515000000|2023-12-14 00:50:00|172596.7|172471.7|172621.2|172496.2|172624.2|172499.2|172590.3|172465.3|371
1702515300000|2023-12-14 00:55:00|172621.3|172496.3|172556.4|172431.4|172621.5|172496.5|172520.8|172395.8|401
1702515600000|2023-12-14 01:00:00|172556.9|172431.9|172510.1|172385.1|172559.4|172434.4|172434.1|172309.1|659
1702515900000|2023-12-14 01:05:00|172510.3|172385.3|172526.5|172401.5|172562|172437|172508.1|172383.1|609
1702516200000|2023-12-14 01:10:00|172526.1|172401.1|172564|172439|172582.1|172457.1|172505.3|172380.3|686
1702516500000|2023-12-14 01:15:00|172559.2|172434.2|172563.5|172438.5|172592.5|172467.5|172547.9|172422.9|720
1702516800000|2023-12-14 01:20:00|172562.1|172437.1|172600.2|172475.2|172600.9|172475.9|172535.6|172410.6|649
1702517100000|2023-12-14 01:25:00|172597|172472|172592.4|172467.4|172606.4|172481.4|172564.7|172439.7|613
1702517400000|2023-12-14 01:30:00|172592.8|172467.8|172502.3|172377.3|172592.8|172467.8|172501.8|172376.8|731
1702517700000|2023-12-14 01:35:00|172502.1|172377.1|172540.4|172415.4|172546.1|172421.1|172475.2|172350.2|773
1702518000000|2023-12-14 01:40:00|172540.7|172415.7|172556|172431|172559.9|172434.9|172526.3|172401.3|718
1702518300000|2023-12-14 01:45:00|172535.9|172410.9|172495.8|172370.8|172541.6|172416.6|172494.9|172369.9|462
1702518600000|2023-12-14 01:50:00|172495.9|172370.9|172471.2|172346.2|172503.8|172378.8|172469.8|172344.8|484
1702518900000|2023-12-14 01:55:00|172468.9|172343.9|172471.6|172346.6|172478|172353|172465.4|172340.4|432
1702519200000|2023-12-14 02:00:00|172471.5|172346.5|172472.3|172347.3|172503.8|172378.8|172468.9|172343.9|466
1702519500000|2023-12-14 02:05:00|172471.7|172346.7|172378.8|172253.8|172478.6|172353.6|172378.3|172253.3|465
1702519800000|2023-12-14 02:10:00|172379.1|172254.1|172408.5|172283.5|172415.6|172290.6|172356.8|172231.8|707
1702520100000|2023-12-14 02:15:00|172409.6|172284.6|172386.7|172261.7|172418.6|172293.6|172378.5|172253.5|692
1702520400000|2023-12-14 02:20:00|172386.8|172261.8|172325.2|172200.2|172436.3|172311.3|172319.1|172194.1|508
1702520700000|2023-12-14 02:25:00|172325.1|172200.1|172318.6|172193.6|172325.3|172200.3|172276.8|172151.8|505
1702521000000|2023-12-14 02:30:00|172320.5|172195.5|172325.7|172200.7|172360.8|172235.8|172320.5|172195.5|570
1702521300000|2023-12-14 02:35:00|172326.4|172201.4|172296.6|172171.6|172329.8|172204.8|172287.2|172162.2|516
1702521600000|2023-12-14 02:40:00|172296.1|172171.1|172319.9|172194.9|172323.5|172198.5|172295.1|172170.1|630
1702521900000|2023-12-14 02:45:00|172319.3|172194.3|172320.9|172195.9|172330.7|172205.7|172304.7|172179.7|692
1702522200000|2023-12-14 02:50:00|172319.9|172194.9|172322.5|172197.5|172335.7|172210.7|172296.4|172171.4|636
1702522500000|2023-12-14 02:55:00|172322.3|172197.3|172304|172179|172327.5|172202.5|172301.1|172176.1|566
1702522800000|2023-12-14 03:00:00|172304.1|172179.1|172320.5|172195.5|172329.1|172204.1|172300.8|172175.8|704
1702523100000|2023-12-14 03:05:00|172320.9|172195.9|172349.7|172224.7|172354|172229|172315.4|172190.4|810
1702523400000|2023-12-14 03:10:00|172349.2|172224.2|172320.7|172195.7|172379.5|172254.5|172303.7|172178.7|626
1702523700000|2023-12-14 03:15:00|172321|172196|172321.1|172196.1|172330.4|172205.4|172318.8|172193.8|421
1702524000000|2023-12-14 03:20:00|172320.6|172195.6|172331.1|172206.1|172333.9|172208.9|172317.9|172192.9|584
1702524300000|2023-12-14 03:25:00|172331.6|172206.6|172348.9|172223.9|172352.5|172227.5|172323.9|172198.9|644
1702524600000|2023-12-14 03:30:00|172343.3|172218.3|172369|172244|172369|172244|172331.9|172206.9|632
1702524900000|2023-12-14 03:35:00|172368.8|172243.8|172390.3|172265.3|172399|172274|172364.4|172239.4|720
1702525200000|2023-12-14 03:40:00|172390.9|172265.9|172327.3|172202.3|172394|172269|172312.3|172187.3|629
1702525500000|2023-12-14 03:45:00|172327.2|172202.2|172330.2|172205.2|172354.6|172229.6|172282.9|172157.9|576
1702525800000|2023-12-14 03:50:00|172330.1|172205.1|172358.5|172233.5|172382.6|172257.6|172330.1|172205.1|582
1702526100000|2023-12-14 03:55:00|172358.3|172233.3|172365.1|172240.1|172383.9|172258.9|172355.4|172230.4|546
1702526400000|2023-12-14 04:00:00|172362.6|172237.6|172359.5|172234.5|172367.4|172242.4|172342.6|172217.6|671
1702526700000|2023-12-14 04:05:00|172359.6|172234.6|172339.8|172214.8|172364.2|172239.2|172338.9|172213.9|530
1702527000000|2023-12-14 04:10:00|172340|172215|172357.2|172232.2|172362.5|172237.5|172338.5|172213.5|539
1702527300000|2023-12-14 04:15:00|172357.5|172232.5|172355.2|172230.2|172358.7|172233.7|172337.6|172212.6|533
1702527600000|2023-12-14 04:20:00|172355.4|172230.4|172356.8|172231.8|172362.1|172237.1|172338.6|172213.6|818
1702527900000|2023-12-14 04:25:00|172358|172233|172382.5|172257.5|172394.6|172269.6|172352.1|172227.1|671
1702528200000|2023-12-14 04:30:00|172382.9|172257.9|172377.3|172252.3|172386.3|172261.3|172365.2|172240.2|545
1702528500000|2023-12-14 04:35:00|172378.6|172253.6|172383.3|172258.3|172392.5|172267.5|172375.5|172250.5|547
1702528800000|2023-12-14 04:40:00|172383.4|172258.4|172384|172259|172395.5|172270.5|172376.4|172251.4|525
1702529100000|2023-12-14 04:45:00|172383.5|172258.5|172381.7|172256.7|172392.1|172267.1|172369.1|172244.1|607
1702529400000|2023-12-14 04:50:00|172383.1|172258.1|172413.9|172288.9|172419.5|172294.5|172380.1|172255.1|720
1702529700000|2023-12-14 04:55:00|172413.3|172288.3|172416.5|172291.5|172427|172302|172412.1|172287.1|502
1702530000000|2023-12-14 05:00:00|172415.6|172290.6|172424.2|172299.2|172429.8|172304.8|172415.6|172290.6|431
1702530300000|2023-12-14 05:05:00|172424.4|172299.4|172422.4|172297.4|172426.6|172301.6|172411.8|172286.8|530
1702530600000|2023-12-14 05:10:00|172422.9|172297.9|172445.5|172320.5|172456.2|172331.2|172422.8|172297.8|766
1702530900000|2023-12-14 05:15:00|172444.7|172319.7|172445.2|172320.2|172451.1|172326.1|172418.6|172293.6|798
1702531200000|2023-12-14 05:20:00|172445|172320|172462.9|172337.9|172473.1|172348.1|172441.7|172316.7|837
1702531500000|2023-12-14 05:25:00|172462.7|172337.7|172450.7|172325.7|172481.8|172356.8|172444.6|172319.6|724
1702531800000|2023-12-14 05:30:00|172451.5|172326.5|172457.9|172332.9|172458.2|172333.2|172440.6|172315.6|801
1702532100000|2023-12-14 05:35:00|172456.2|172331.2|172458.7|172333.7|172481.9|172356.9|172439.7|172314.7|680
1702532400000|2023-12-14 05:40:00|172458.5|172333.5|172455.8|172330.8|172464.3|172339.3|172450.6|172325.6|407
1702532700000|2023-12-14 05:45:00|172456.4|172331.4|172420.9|172295.9|172458.8|172333.8|172391.1|172266.1|608
1702533000000|2023-12-14 05:50:00|172420.8|172295.8|172408.1|172283.1|172427.2|172302.2|172402.7|172277.7|646
1702533300000|2023-12-14 05:55:00|172408|172283|172402.5|172277.5|172418.4|172293.4|172380.9|172255.9|896
1702533600000|2023-12-14 06:00:00|172401.1|172276.1|172385.3|172260.3|172411.5|172286.5|172379.8|172254.8|660
1702533900000|2023-12-14 06:05:00|172385.5|172260.5|172413.9|172288.9|172421.2|172296.2|172379.6|172254.6|908
1702534200000|2023-12-14 06:10:00|172407.9|172282.9|172391.5|172266.5|172424.4|172299.4|172384.7|172259.7|863
1702534500000|2023-12-14 06:15:00|172391.7|172266.7|172385.5|172260.5|172397.4|172272.4|172380.9|172255.9|609
1702534800000|2023-12-14 06:20:00|172385.4|172260.4|172394|172269|172398.1|172273.1|172375.5|172250.5|576
1702535100000|2023-12-14 06:25:00|172395.7|172270.7|172419.4|172294.4|172424.4|172299.4|172388|172263|771
1702535400000|2023-12-14 06:30:00|172416.9|172291.9|172396.8|172271.8|172423.5|172298.5|172394.3|172269.3|840
1702535700000|2023-12-14 06:35:00|172396.2|172271.2|172394.1|172269.1|172417.9|172292.9|172388.9|172263.9|801
1702536000000|2023-12-14 06:40:00|172394.6|172269.6|172386|172261|172401|172276|172382.7|172257.7|554
1702536300000|2023-12-14 06:45:00|172385.8|172260.8|172392.4|172267.4|172397.5|172272.5|172379.6|172254.6|753
1702536600000|2023-12-14 06:50:00|172392.8|172267.8|172388.2|172263.2|172396.5|172271.5|172381.3|172256.3|760
1702536900000|2023-12-14 06:55:00|172388.3|172263.3|172384.7|172259.7|172401.1|172276.1|172382.5|172257.5|779
1702537200000|2023-12-14 07:00:00|172385.5|172260.5|172393.7|172268.7|172393.7|172268.7|172334.6|172209.6|845
1702537500000|2023-12-14 07:05:00|172392.1|172267.1|172424|172299|172439|172314|172390.3|172265.3|800
1702537800000|2023-12-14 07:10:00|172423.6|172298.6|172354.2|172229.2|172427.6|172302.6|172330.2|172205.2|772
1702538100000|2023-12-14 07:15:00|172354.4|172229.4|172421.6|172296.6|172455.3|172330.3|172332.6|172207.6|785
1702538400000|2023-12-14 07:20:00|172424.6|172299.6|172438.5|172313.5|172456.3|172331.3|172412.9|172287.9|726
1702538700000|2023-12-14 07:25:00|172438.7|172313.7|172422.3|172297.3|172449.2|172324.2|172416.8|172291.8|698
1702539000000|2023-12-14 07:30:00|172424|172299|172474.7|172349.7|172486.7|172361.7|172408.8|172283.8|708
1702539300000|2023-12-14 07:35:00|172475.2|172350.2|172453.7|172328.7|172481.2|172356.2|172447.5|172322.5|712
1702539600000|2023-12-14 07:40:00|172453.6|172328.6|172409.3|172284.3|172455.6|172330.6|172409.3|172284.3|787
1702539900000|2023-12-14 07:45:00|172404.2|172279.2|172383.8|172258.8|172453.5|172328.5|172381.2|172256.2|835
1702540200000|2023-12-14 07:50:00|172382.3|172257.3|172400.9|172275.9|172404.5|172279.5|172345.6|172220.6|790
1702540500000|2023-12-14 07:55:00|172401|172276|172391.2|172266.2|172408.7|172283.7|172378.1|172253.1|601
1702540800000|2023-12-14 08:00:00|172393.6|172268.6|172323|172198|172433|172308|172321.6|172196.6|900
1702541100000|2023-12-14 08:05:00|172323.5|172198.5|172333.8|172208.8|172350.7|172225.7|172315.9|172190.9|935
1702541400000|2023-12-14 08:10:00|172332.6|172207.6|172274.9|172149.9|172340.3|172215.3|172262.7|172137.7|817
1702541700000|2023-12-14 08:15:00|172277.5|172152.5|172380.1|172255.1|172395.4|172270.4|172273.9|172148.9|864
1702542000000|2023-12-14 08:20:00|172382.9|172257.9|172319.9|172194.9|172419.2|172294.2|172313.3|172188.3|893
1702542300000|2023-12-14 08:25:00|172318|172193|172331.6|172206.6|172358.3|172233.3|172300.5|172175.5|726
1702542600000|2023-12-14 08:30:00|172330.6|172205.6|172474.6|172349.6|172485.9|172360.9|172325.6|172200.6|850
1702542900000|2023-12-14 08:35:00|172463.1|172338.1|172544.7|172419.7|172600.3|172475.3|172458.9|172333.9|932
1702543200000|2023-12-14 08:40:00|172546.9|172421.9|172575.2|172450.2|172607.7|172482.7|172522.5|172397.5|902
1702543500000|2023-12-14 08:45:00|172574.3|172449.3|172505.2|172380.2|172594.3|172469.3|172491.2|172366.2|846
1702543800000|2023-12-14 08:50:00|172502|172377|172502.3|172377.3|172585.8|172460.8|172387.7|172262.7|857
1702544100000|2023-12-14 08:55:00|172502.4|172377.4|172580|172455|172588.8|172463.8|172471.8|172346.8|940
1702544400000|2023-12-14 09:00:00|172578.3|172453.3|172469.6|172344.6|172578.3|172453.3|172466.3|172341.3|972
1702544700000|2023-12-14 09:05:00|172470.2|172345.2|172463.9|172338.9|172563.3|172438.3|172436.1|172311.1|899
1702545000000|2023-12-14 09:10:00|172462.3|172337.3|172440.5|172315.5|172530.3|172405.3|172420.9|172295.9|842
1702545300000|2023-12-14 09:15:00|172440.1|172315.1|172471|172346|172494.1|172369.1|172382.1|172257.1|803
1702545600000|2023-12-14 09:20:00|172465.3|172340.3|172486.4|172361.4|172496|172371|172438.7|172313.7|775
1702545900000|2023-12-14 09:25:00|172486.5|172361.5|172469.5|172344.5|172492.5|172367.5|172446.9|172321.9|785
1702546200000|2023-12-14 09:30:00|172469.7|172344.7|172549.5|172424.5|172555.8|172430.8|172469.7|172344.7|664
1702546500000|2023-12-14 09:35:00|172548.9|172423.9|172612.6|172487.6|172642.9|172517.9|172545.7|172420.7|835
1702546800000|2023-12-14 09:40:00|172613.3|172488.3|172564.9|172439.9|172646.3|172521.3|172551.9|172426.9|760
1702547100000|2023-12-14 09:45:00|172565.5|172440.5|172589.5|172464.5|172635.6|172510.6|172558.9|172433.9|803
1702547400000|2023-12-14 09:50:00|172589.2|172464.2|172583.8|172458.8|172618.1|172493.1|172574.9|172449.9|725
1702547700000|2023-12-14 09:55:00|172582.3|172457.3|172683.5|172558.5|172709.9|172584.9|172556|172431|825
1702548000000|2023-12-14 10:00:00|172686|172561|172906.2|172781.2|172928|172803|172686|172561|870
1702548300000|2023-12-14 10:05:00|172909.1|172784.1|172872.7|172747.7|172942.8|172817.8|172819.8|172694.8|804
1702548600000|2023-12-14 10:10:00|172872.4|172747.4|172923.8|172798.8|172924.5|172799.5|172811.9|172686.9|785
1702548900000|2023-12-14 10:15:00|172924.7|172799.7|172981.1|172856.1|173039.9|172914.9|172924.7|172799.7|823
1702549200000|2023-12-14 10:20:00|172981.5|172856.5|172948.7|172823.7|172981.6|172856.6|172883.6|172758.6|801
1702549500000|2023-12-14 10:25:00|172949.9|172824.9|172790.4|172665.4|172971.8|172846.8|172784.1|172659.1|758
1702549800000|2023-12-14 10:30:00|172792.8|172667.8|172684.6|172559.6|172820|172695|172648.2|172523.2|736
1702550100000|2023-12-14 10:35:00|172682.8|172557.8|172713.9|172588.9|172810.5|172685.5|172680.5|172555.5|827
1702550400000|2023-12-14 10:40:00|172712.9|172587.9|172641.5|172516.5|172752.7|172627.7|172615.6|172490.6|731
1702550700000|2023-12-14 10:45:00|172643.7|172518.7|172738.7|172613.7|172786|172661|172643.7|172518.7|743
1702551000000|2023-12-14 10:50:00|172738.6|172613.6|172694.7|172569.7|172769.6|172644.6|172686.2|172561.2|812
1702551300000|2023-12-14 10:55:00|172695.1|172570.1|172692.1|172567.1|172726.6|172601.6|172658.2|172533.2|911
1702551600000|2023-12-14 11:00:00|172693.3|172568.3|172767|172642|172794.4|172669.4|172693.3|172568.3|869
1702551900000|2023-12-14 11:05:00|172767.1|172642.1|172951.3|172826.3|172960.6|172835.6|172766.4|172641.4|723
1702552200000|2023-12-14 11:10:00|172951.2|172826.2|172916.2|172791.2|173001.1|172876.1|172875|172750|757
1702552500000|2023-12-14 11:15:00|172919.8|172794.8|172984.7|172859.7|173000.3|172875.3|172888.2|172763.2|650
1702552800000|2023-12-14 11:20:00|172977.9|172852.9|172730|172605|172991.6|172866.6|172700.9|172575.9|792
1702553100000|2023-12-14 11:25:00|172730.6|172605.6|172795.6|172670.6|172854.1|172729.1|172730.6|172605.6|755
1702553400000|2023-12-14 11:30:00|172797.1|172672.1|172858.8|172733.8|172859|172734|172765.1|172640.1|852
1702553700000|2023-12-14 11:35:00|172857.3|172732.3|172799.3|172674.3|172886.8|172761.8|172789.1|172664.1|696
1702554000000|2023-12-14 11:40:00|172799.5|172674.5|172743.3|172618.3|172803.1|172678.1|172730.1|172605.1|738
1702554300000|2023-12-14 11:45:00|172742.3|172617.3|172756.4|172631.4|172815.3|172690.3|172725.6|172600.6|868
1702554600000|2023-12-14 11:50:00|172756.6|172631.6|172824.4|172699.4|172861.5|172736.5|172745.7|172620.7|747
1702554900000|2023-12-14 11:55:00|172816.1|172691.1|172810.9|172685.9|172872.2|172747.2|172797.5|172672.5|822
1702555200000|2023-12-14 12:00:00|172812.7|172687.7|172892.3|172767.3|172917|172792|172777.5|172652.5|893
1702555500000|2023-12-14 12:05:00|172892.2|172767.2|172970.2|172845.2|173012.1|172887.1|172856.7|172731.7|904
1702555800000|2023-12-14 12:10:00|172981.3|172856.3|172800.1|172675.1|173035.7|172910.7|172799.1|172674.1|839
1702556100000|2023-12-14 12:15:00|172800.3|172675.3|172818.2|172693.2|172819.3|172694.3|172704.5|172579.5|864
1702556400000|2023-12-14 12:20:00|172819.1|172694.1|173003.4|172878.4|173024.4|172899.4|172791.4|172666.4|847
1702556700000|2023-12-14 12:25:00|173002|172877|173123.6|172998.6|173141|173016|172995.9|172870.9|855
1702557000000|2023-12-14 12:30:00|173121.6|172996.6|172928.9|172803.9|173252.8|173127.8|172877.6|172752.6|950
1702557300000|2023-12-14 12:35:00|172933.7|172808.7|172943.2|172818.2|172956.6|172831.6|172854.6|172729.6|844
1702557600000|2023-12-14 12:40:00|172942.5|172817.5|172974.6|172849.6|172991|172866|172917.9|172792.9|863
1702557900000|2023-12-14 12:45:00|172974.1|172849.1|172940.9|172815.9|173037.6|172912.6|172925.9|172800.9|922
1702558200000|2023-12-14 12:50:00|172940.6|172815.6|172871.5|172746.5|172969.6|172844.6|172871.5|172746.5|859
1702558500000|2023-12-14 12:55:00|172872.4|172747.4|172963|172838|172969.4|172844.4|172828.6|172703.6|766
1702558800000|2023-12-14 13:00:00|172956.8|172831.8|173154.4|173029.4|173184.2|173059.2|172921.3|172796.3|944
1702559100000|2023-12-14 13:05:00|173153.7|173028.7|173158.9|173033.9|173163.9|173038.9|173014.8|172889.8|923
1702559400000|2023-12-14 13:10:00|173166.9|173041.9|173292.8|173167.8|173292.8|173167.8|173124.3|172999.3|785
1702559700000|2023-12-14 13:15:00|173294.6|173169.6|173774.1|173649.1|173874.2|173749.2|173207.8|173082.8|1082
1702560000000|2023-12-14 13:20:00|173763.6|173638.6|173959.4|173834.4|174029.7|173904.7|173649.5|173524.5|1096
1702560300000|2023-12-14 13:25:00|173964.4|173839.4|173961.9|173786.2|174003.1|173878.1|173834.6|173709.6|1049
1702560600000|2023-12-14 13:30:00|173963|173794.8|173893|173768|174051.2|173926.2|173699.4|173574.4|1137
1702560900000|2023-12-14 13:35:00|173889.9|173764.9|173551.3|173426.3|173971.4|173846.4|173550.5|173425.5|1121
1702561200000|2023-12-14 13:40:00|173552.9|173427.9|173767.2|173642.2|173838.9|173713.9|173552.9|173427.9|1050
1702561500000|2023-12-14 13:45:00|173767.6|173642.6|173897.6|173772.6|173937.2|173812.2|173698.6|173573.6|1056
1702561800000|2023-12-14 13:50:00|173897.7|173772.7|173893.3|173768.3|174059.5|173934.5|173831.4|173706.4|1045
1702562100000|2023-12-14 13:55:00|173894.6|173769.6|173876.4|173751.4|173995.3|173870.3|173832.5|173707.5|1033
1702562400000|2023-12-14 14:00:00|173884.4|173759.4|173838.5|173713.5|173932.8|173807.8|173610.8|173485.8|1003
1702562700000|2023-12-14 14:05:00|173843.8|173718.8|173793.8|173668.8|173871.7|173746.7|173649.6|173524.6|1033
1702563000000|2023-12-14 14:10:00|173793.6|173668.6|173807.7|173682.7|173851.6|173726.6|173654.4|173529.4|1071
1702563300000|2023-12-14 14:15:00|173809.4|173684.4|173834.3|173709.3|173888.2|173763.2|173766.7|173641.7|1029
1702563600000|2023-12-14 14:20:00|173835.1|173710.1|173909.7|173784.7|173929.6|173804.6|173752.2|173627.2|1051
1702563900000|2023-12-14 14:25:00|173911.5|173786.5|173798.8|173673.8|173982.9|173857.9|173781.4|173656.4|1034
1702564200000|2023-12-14 14:30:00|173798.4|173673.4|173541.4|173416.4|173801.9|173676.9|173534.2|173409.2|1076
1702564500000|2023-12-14 14:35:00|173541.1|173416.1|173494.4|173369.4|173647.6|173522.6|173430.1|173305.1|1094
1702564800000|2023-12-14 14:40:00|173497.7|173372.7|173234.2|173109.2|173535.1|173410.1|173217.5|173092.5|1075
1702565100000|2023-12-14 14:45:00|173232.8|173107.8|173135.1|173010.1|173232.8|173107.8|172971|172846|1043
1702565400000|2023-12-14 14:50:00|173132.6|173007.6|172920.3|172795.3|173133.6|173008.6|172869.5|172744.5|1056
1702565700000|2023-12-14 14:55:00|172921.9|172796.9|172676.2|172551.2|172921.9|172796.9|172676.2|172551.2|990
1702566000000|2023-12-14 15:00:00|172675.3|172550.3|172983.8|172858.8|173005.8|172880.8|172656.3|172531.3|1035
1702566300000|2023-12-14 15:05:00|172983.4|172858.4|172934.1|172809.1|173123.5|172998.5|172928.1|172803.1|1016
1702566600000|2023-12-14 15:10:00|172934.2|172809.2|172910.1|172785.1|172978.7|172853.7|172798.1|172673.1|1054
1702566900000|2023-12-14 15:15:00|172910.7|172785.7|172962.4|172837.4|173021.6|172896.6|172881.4|172756.4|976
1702567200000|2023-12-14 15:20:00|172963.6|172838.6|173129.8|173004.8|173139.5|173014.5|172930|172805|1001
1702567500000|2023-12-14 15:25:00|173131.4|173006.4|173133.2|173008.2|173203.2|173078.2|172984.1|172859.1|975
1702567800000|2023-12-14 15:30:00|173108.4|172983.4|173033.5|172908.5|173177|173052|173028.6|172903.6|946
1702568100000|2023-12-14 15:35:00|173032.4|172907.4|173080|172955|173097.4|172972.4|172975.9|172850.9|986
1702568400000|2023-12-14 15:40:00|173078.7|172953.7|173018.5|172893.5|173097.4|172972.4|172901.5|172776.5|977
1702568700000|2023-12-14 15:45:00|173013.6|172888.6|172978.7|172853.7|173117.7|172992.7|172934.5|172809.5|1007
1702569000000|2023-12-14 15:50:00|172975.1|172850.1|173062.8|172937.8|173092.5|172967.5|172942.1|172817.1|962
1702569300000|2023-12-14 15:55:00|173062.2|172937.2|172818|172693|173076.2|172951.2|172781.7|172656.7|994
1702569600000|2023-12-14 16:00:00|172815.7|172690.7|172929.4|172804.4|172979.7|172854.7|172807.2|172682.2|968
1702569900000|2023-12-14 16:05:00|172929|172804|172765|172640|172929|172804|172756.6|172631.6|854
1702570200000|2023-12-14 16:10:00|172764.3|172639.3|172872.8|172747.8|172888.6|172763.6|172692.3|172567.3|907
1702570500000|2023-12-14 16:15:00|172872.6|172747.6|172948.4|172823.4|172976.7|172851.7|172775.3|172650.3|925
1702570800000|2023-12-14 16:20:00|172949.1|172824.1|173007.3|172882.3|173017|172892|172937.5|172812.5|816
1702571100000|2023-12-14 16:25:00|173008|172883|172823.2|172698.2|173031.5|172906.5|172819.4|172694.4|802
1702571400000|2023-12-14 16:30:00|172811|172686|172949.3|172824.3|172966.5|172841.5|172811|172686|933
1702571700000|2023-12-14 16:35:00|172947.2|172822.2|173003.3|172878.3|173024.9|172899.9|172946.6|172821.6|851
1702572000000|2023-12-14 16:40:00|173003.5|172878.5|172975.8|172850.8|173016.6|172891.6|172960.9|172835.9|850
1702572300000|2023-12-14 16:45:00|172974|172849|173003.9|172878.9|173008.2|172883.2|172967.3|172842.3|822
1702572600000|2023-12-14 16:50:00|173004|172879|172933.6|172808.6|173017|172892|172922.9|172797.9|876
1702572900000|2023-12-14 16:55:00|172931.7|172806.7|172968.2|172843.2|173003.8|172878.8|172907.2|172782.2|823
1702573200000|2023-12-14 17:00:00|172965.8|172840.8|172977.6|172852.6|172993.2|172868.2|172918.1|172793.1|877
1702573500000|2023-12-14 17:05:00|172977.2|172852.2|173009.8|172884.8|173035.6|172910.6|172975.1|172850.1|793
1702573800000|2023-12-14 17:10:00|173009.9|172884.9|173019.4|172894.4|173032.8|172907.8|173000.7|172875.7|724
1702574100000|2023-12-14 17:15:00|173019.2|172894.2|172909.6|172784.6|173022.1|172897.1|172903.7|172778.7|752
1702574400000|2023-12-14 17:20:00|172909.9|172784.9|172802|172677|172910.6|172785.6|172799.7|172674.7|776
1702574700000|2023-12-14 17:25:00|172801.8|172676.8|172801.4|172676.4|172829.3|172704.3|172705.8|172580.8|816
1702575000000|2023-12-14 17:30:00|172801.5|172676.5|172906|172781|172928.2|172803.2|172797.2|172672.2|815
1702575300000|2023-12-14 17:35:00|172905.3|172780.3|172833.1|172708.1|172915|172790|172819.2|172694.2|747
1702575600000|2023-12-14 17:40:00|172831.9|172706.9|172858.2|172733.2|172894.4|172769.4|172829.5|172704.5|711
1702575900000|2023-12-14 17:45:00|172858.4|172733.4|172878.4|172753.4|172884.2|172759.2|172829|172704|656
1702576200000|2023-12-14 17:50:00|172878.8|172753.8|172865.2|172740.2|172887|172762|172828.9|172703.9|817
1702576500000|2023-12-14 17:55:00|172865|172740|172855.9|172730.9|172887.6|172762.6|172829.2|172704.2|898
1702576800000|2023-12-14 18:00:00|172855.5|172730.5|172983.5|172858.5|172985|172860|172854.3|172729.3|920
1702577100000|2023-12-14 18:05:00|172983.4|172858.4|172920.6|172795.6|172983.4|172858.4|172888.7|172763.7|910
1702577400000|2023-12-14 18:10:00|172920.1|172795.1|172938.8|172813.8|172968.7|172843.7|172911.6|172786.6|844
1702577700000|2023-12-14 18:15:00|172938.4|172813.4|172963.6|172838.6|172975.1|172850.1|172916.7|172791.7|858
1702578000000|2023-12-14 18:20:00|172963.2|172838.2|172991.5|172866.5|173015.2|172890.2|172963|172838|873
1702578300000|2023-12-14 18:25:00|172994.4|172869.4|172999.9|172874.9|173011.2|172886.2|172971.3|172846.3|893
1702578600000|2023-12-14 18:30:00|173001.1|172876.1|173052|172927|173053.4|172928.4|172995|172870|847
1702578900000|2023-12-14 18:35:00|173051.5|172926.5|173183.5|173058.5|173186.3|173061.3|172987|172862|887
1702579200000|2023-12-14 18:40:00|173184.9|173059.9|173216.4|173091.4|173222.3|173097.3|173169.8|173044.8|750
1702579500000|2023-12-14 18:45:00|173214.8|173089.8|173252|173127|173297.9|173172.9|173208.8|173083.8|748
1702579800000|2023-12-14 18:50:00|173251.6|173126.6|173337.7|173212.7|173344.2|173219.2|173249.3|173124.3|949
1702580100000|2023-12-14 18:55:00|173337.6|173212.6|173406.7|173206.4|173411|173286|173251.6|173126.6|840
1702580400000|2023-12-14 19:00:00|173392.9|173202.3|172204.4|172079.4|173410.3|173225.4|171791.8|171666.8|1087
1702580700000|2023-12-14 19:05:00|172227.2|172102.2|172456.2|172331.2|172557.2|172432.2|172227.2|172102.2|946
1702581000000|2023-12-14 19:10:00|172450.5|172325.5|172215|172090|172458|172333|172193|172068|909
1702581300000|2023-12-14 19:15:00|172215.8|172090.8|171879.6|171754.6|172217|172092|171781.8|171656.8|925
1702581600000|2023-12-14 19:20:00|171879.7|171754.7|171720.2|171595.2|171981.8|171856.8|171656.2|171531.2|903
1702581900000|2023-12-14 19:25:00|171714|171589|171658.1|171533.1|171812.2|171687.2|171590.2|171465.2|847
1702582200000|2023-12-14 19:30:00|171658|171533|171569.9|171444.9|171704.2|171579.2|171501.1|171376.1|799
1702582500000|2023-12-14 19:35:00|171564.3|171439.3|171691.9|171566.9|171691.9|171566.9|171486.8|171361.8|742
1702582800000|2023-12-14 19:40:00|171702.4|171577.4|171649.6|171524.6|171802.9|171677.9|171646.6|171521.6|689
1702583100000|2023-12-14 19:45:00|171650.5|171525.5|171910.3|171785.3|171934.3|171809.3|171622|171497|771
1702583400000|2023-12-14 19:50:00|171910|171785|171944.2|171819.2|171958.3|171833.3|171877.1|171752.1|820
1702583700000|2023-12-14 19:55:00|171944.3|171819.3|172045.9|171920.9|172051.7|171926.7|171886.1|171761.1|755
1702584000000|2023-12-14 20:00:00|172047.4|171922.4|172174.4|172049.4|172178.3|172053.3|172047.4|171922.4|783
1702584300000|2023-12-14 20:05:00|172175.4|172050.4|172273.5|172148.5|172337.2|172212.2|172174|172049|859
1702584600000|2023-12-14 20:10:00|172273.4|172148.4|172182.5|172057.5|172276.4|172151.4|172131.1|172006.1|748
1702584900000|2023-12-14 20:15:00|172182.6|172057.6|172097.4|171972.4|172198|172073|172074.7|171949.7|695
1702585200000|2023-12-14 20:20:00|172097.1|171972.1|171962.3|171837.3|172103.8|171978.8|171962.3|171837.3|778
1702585500000|2023-12-14 20:25:00|171954|171829|172019.4|171894.4|172027.4|171902.4|171931.6|171806.6|733
1702585800000|2023-12-14 20:30:00|172027.6|171902.6|171991.9|171866.9|172076.3|171951.3|171978|171853|697
1702586100000|2023-12-14 20:35:00|171996|171871|171947.5|171822.5|172028.9|171903.9|171942.2|171817.2|786
1702586400000|2023-12-14 20:40:00|171947.4|171822.4|171888|171763|171953|171828|171885|171760|726
1702586700000|2023-12-14 20:45:00|171888.6|171763.6|171896.9|171771.9|171923.3|171798.3|171854.1|171729.1|880
1702587000000|2023-12-14 20:50:00|171898.8|171773.8|171904.4|171779.4|171919.8|171794.8|171833.9|171708.9|907
1702587300000|2023-12-14 20:55:00|171904.2|171779.2|171847.9|171722.9|171905|171780|171831.2|171706.2|871
1702587600000|2023-12-14 21:00:00|171849.1|171724.1|172039.1|171914.1|172041.1|171916.1|171819.3|171694.3|757
1702587900000|2023-12-14 21:05:00|172038.8|171913.8|171980.9|171855.9|172059|171934|171979.5|171854.5|519
1702588200000|2023-12-14 21:10:00|171982.1|171857.1|171989.1|171864.1|172002.8|171877.8|171962.9|171837.9|552
1702588500000|2023-12-14 21:15:00|171989|171864|172018|171893|172019.5|171894.5|171987.8|171862.8|429
1702588800000|2023-12-14 21:20:00|172018.6|171893.6|172000.9|171875.9|172025|171900|171998.8|171873.8|498
1702589100000|2023-12-14 21:25:00|172001.1|171876.1|172046.2|171921.2|172082.1|171957.1|171997.7|171872.7|609
1702589400000|2023-12-14 21:30:00|172047.3|171922.3|172014.8|171889.8|172047.3|171922.3|172011.4|171886.4|567
1702589700000|2023-12-14 21:35:00|172014.5|171889.5|172017.8|171892.8|172021.5|171896.5|172013.2|171888.2|624
1702590000000|2023-12-14 21:40:00|172017.7|171892.7|172015.9|171890.9|172019.8|171894.8|172010.4|171885.4|447
1702590300000|2023-12-14 21:45:00|172016.2|171891.2|172022.3|171897.3|172025.4|171900.4|172012|171887|374
1702590600000|2023-12-14 21:50:00|172022.7|171897.7|172017.4|171892.4|172031.2|171906.2|172011.6|171886.6|214
1702590900000|2023-12-14 21:55:00|172015.2|171890.2|171994.4|171848.9|172043|171918|171987.5|171848.9|358
1702591200000|2023-12-14 22:00:00|171994.5|171849.2|172061.4|171831.2|172061.4|171853.6|171994.5|171796.3|33
1702591500000|2023-12-14 22:05:00|172059.2|171831.6|172102.1|171803|172193.1|171883.1|172058.2|171802.4|139
1702591800000|2023-12-14 22:10:00|172101.9|171802.5|172166.6|171885.5|172339|172029|172101.2|171802.2|242
1702592100000|2023-12-14 22:15:00|172166.4|171885.6|172154.2|171897.1|172170|171898.8|172148.8|171872|158
1702592400000|2023-12-14 22:20:00|172154.4|171896.9|172087.6|171777.6|172175.9|171901.4|172072.4|171762.4|182
1702592700000|2023-12-14 22:25:00|172085.3|171775.3|172120.3|171810.3|172125.5|171815.5|172080|171770|192
1702593000000|2023-12-14 22:30:00|172114.7|171804.7|172160|171850|172160.2|171850.2|172112.3|171802.3|200
1702593300000|2023-12-14 22:35:00|172160.1|171850.1|172181.2|171871.2|172344.7|172034.7|172103.6|171793.6|301
1702593600000|2023-12-14 22:40:00|172181.6|171871.6|172232.6|171922.6|172381.1|172071.1|172097.8|171787.8|459
1702593900000|2023-12-14 22:45:00|172229.7|171919.7|172243.2|171933.2|172256.8|171946.8|172094.5|171784.5|597
1702594200000|2023-12-14 22:50:00|172243.5|171933.5|172212.5|171902.5|172270.2|171960.2|172111.7|171801.7|544
1702594500000|2023-12-14 22:55:00|172212.4|171902.4|172233.6|171923.6|172259.5|171949.5|172136.3|171826.3|577
1702594800000|2023-12-14 23:00:00|172234|171924|171985.5|171860.5|172236.2|171926.2|171982.2|171808.8|380
1702595100000|2023-12-14 23:05:00|171987.3|171862.3|171986.8|171861.8|171988.7|171863.7|171982.9|171857.9|152
1702595400000|2023-12-14 23:10:00|171986.7|171861.7|172008.7|171883.7|172024.4|171899.4|171980.7|171855.7|235
1702595700000|2023-12-14 23:15:00|172008.9|171883.9|172008.7|171883.7|172014.6|171889.6|172005.8|171880.8|221
1702596000000|2023-12-14 23:20:00|172008.8|171883.8|172007.3|171882.3|172010.9|171885.9|172002.7|171877.7|212
1702596300000|2023-12-14 23:25:00|172007.2|171882.2|171996.1|171871.1|172007.2|171882.2|171995.9|171870.9|43
1702596600000|2023-12-14 23:30:00|171992.8|171867.8|171978|171853|171992.8|171867.8|171971.2|171846.2|245
1702596900000|2023-12-14 23:35:00|171977.9|171852.9|171978.5|171853.5|171985.6|171860.6|171972.8|171847.8|308
1702597200000|2023-12-14 23:40:00|171978.7|171853.7|171988.4|171863.4|171989|171864|171973.6|171848.6|235
1702597500000|2023-12-14 23:45:00|171987.8|171862.8|171979.2|171854.2|171991.2|171866.2|171972.5|171847.5|283
1702597800000|2023-12-14 23:50:00|171979.1|171854.1|172007.2|171882.2|172007.8|171882.8|171978.1|171853.1|248
1702598100000|2023-12-14 23:55:00|172007|171882|171988.5|171863.5|172018.7|171893.7|171980.9|171855.9|291
1702598400000|2023-12-15 00:00:00|171990.8|171865.8|171897.7|171772.7|172002.8|171877.8|171895.2|171770.2|343
1702598700000|2023-12-15 00:05:00|171897.8|171772.8|171903.9|171778.9|171918.5|171793.5|171897|171772|332
1702599000000|2023-12-15 00:10:00|171900.6|171775.6|171919.2|171794.2|171919.6|171794.6|171896.1|171771.1|385
1702599300000|2023-12-15 00:15:00|171919.1|171794.1|171924.9|171799.9|171929.3|171804.3|171912.1|171787.1|266
1702599600000|2023-12-15 00:20:00|171925.3|171800.3|171916.9|171791.9|171925.3|171800.3|171910.3|171785.3|249
1702599900000|2023-12-15 00:25:00|171916.8|171791.8|171956.8|171831.8|171957|171832|171915.3|171790.3|192
1702600200000|2023-12-15 00:30:00|171956.4|171831.4|171954.8|171829.8|171957.2|171832.2|171940.6|171815.6|236
1702600500000|2023-12-15 00:35:00|171954.9|171829.9|171961.9|171836.9|171964.2|171839.2|171947.7|171822.7|250
1702600800000|2023-12-15 00:40:00|171961.8|171836.8|172011.4|171886.4|172036|171911|171949.8|171824.8|253
1702601100000|2023-12-15 00:45:00|172011.2|171886.2|172009.6|171884.6|172020.5|171895.5|172008|171883|288
1702601400000|2023-12-15 00:50:00|172009.7|171884.7|172070.7|171945.7|172074.9|171949.9|172009.2|171884.2|358
1702601700000|2023-12-15 00:55:00|172070.3|171945.3|171968.1|171843.1|172071.1|171946.1|171968.1|171843.1|308
1702602000000|2023-12-15 01:00:00|171969.5|171844.5|171973.6|171848.6|172016|171891|171967.1|171842.1|535
1702602300000|2023-12-15 01:05:00|171973.2|171848.2|171979.7|171854.7|172007.5|171882.5|171971.9|171846.9|318
1702602600000|2023-12-15 01:10:00|171979.8|171854.8|171957.1|171832.1|172006.7|171881.7|171952.5|171827.5|323
1702602900000|2023-12-15 01:15:00|171957.2|171832.2|171955.5|171830.5|171974.3|171849.3|171947.9|171822.9|223
1702603200000|2023-12-15 01:20:00|171954.8|171829.8|171957.1|171832.1|171987|171862|171947.2|171822.2|289
1702603500000|2023-12-15 01:25:00|171957.3|171832.3|171957.5|171832.5|171979.5|171854.5|171950.2|171825.2|277
1702603800000|2023-12-15 01:30:00|171957.2|171832.2|171958.8|171833.8|171984.5|171859.5|171953.7|171828.7|267
1702604100000|2023-12-15 01:35:00|171958.7|171833.7|171964.4|171839.4|171974.6|171849.6|171949.3|171824.3|297
1702604400000|2023-12-15 01:40:00|171964.3|171839.3|171968.4|171843.4|171975.4|171850.4|171958.7|171833.7|241
1702604700000|2023-12-15 01:45:00|171968.5|171843.5|171965.9|171840.9|171968.6|171843.6|171958.1|171833.1|304
1702605000000|2023-12-15 01:50:00|171965.8|171840.8|171959.3|171834.3|171970.1|171845.1|171954.3|171829.3|343
1702605300000|2023-12-15 01:55:00|171959.8|171834.8|171953.9|171828.9|171967.1|171842.1|171950.8|171825.8|340
1702605600000|2023-12-15 02:00:00|171954.7|171829.7|171927.2|171802.2|171958.7|171833.7|171909.9|171784.9|392
1702605900000|2023-12-15 02:05:00|171926.6|171801.6|171920.9|171795.9|171926.8|171801.8|171902.2|171777.2|435
1702606200000|2023-12-15 02:10:00|171920.8|171795.8|171921|171796|171925.4|171800.4|171909.4|171784.4|321
1702606500000|2023-12-15 02:15:00|171915.7|171790.7|171901.4|171776.4|171925|171800|171887.5|171762.5|432
1702606800000|2023-12-15 02:20:00|171901.1|171776.1|171907.9|171782.9|171909|171784|171887|171762|372
1702607100000|2023-12-15 02:25:00|171908.6|171783.6|171900.1|171775.1|171909.2|171784.2|171892.8|171767.8|466
1702607400000|2023-12-15 02:30:00|171899.6|171774.6|171907.7|171782.7|171908.9|171783.9|171888.3|171763.3|494
1702607700000|2023-12-15 02:35:00|171907.6|171782.6|171901|171776|171909.1|171784.1|171887.3|171762.3|320
1702608000000|2023-12-15 02:40:00|171900.9|171775.9|171904.5|171779.5|171904.5|171779.5|171885.4|171760.4|433
1702608300000|2023-12-15 02:45:00|171904.2|171779.2|171900.6|171775.6|171905.7|171780.7|171896.3|171771.3|267
1702608600000|2023-12-15 02:50:00|171900.5|171775.5|171901|171776|171905.5|171780.5|171898.6|171773.6|221
1702608900000|2023-12-15 02:55:00|171901.1|171776.1|171899.1|171774.1|171906.1|171781.1|171887.4|171762.4|341
1702609200000|2023-12-15 03:00:00|171899.9|171774.9|171905.4|171780.4|171909.4|171784.4|171889.4|171764.4|263
1702609500000|2023-12-15 03:05:00|171905.2|171780.2|171906.3|171781.3|171906.3|171781.3|171901.2|171776.2|142
1702609800000|2023-12-15 03:10:00|171902.8|171777.8|171906.9|171781.9|171912.2|171787.2|171888.3|171763.3|177
1702610100000|2023-12-15 03:15:00|171906.7|171781.7|171903.9|171778.9|171907.8|171782.8|171899.8|171774.8|151
1702610400000|2023-12-15 03:20:00|171903.7|171778.7|171903.5|171778.5|171909.3|171784.3|171900.6|171775.6|154
1702610700000|2023-12-15 03:25:00|171902.5|171777.5|171896|171771|171908.1|171783.1|171891.6|171766.6|136
1702611000000|2023-12-15 03:30:00|171899|171774|171900.3|171775.3|171907.3|171782.3|171892|171767|212
1702611300000|2023-12-15 03:35:00|171900.1|171775.1|171902.9|171777.9|171906|171781|171898.1|171773.1|132
1702611600000|2023-12-15 03:40:00|171903.2|171778.2|171903.2|171778.2|171904.9|171779.9|171886.8|171761.8|275
1702611900000|2023-12-15 03:45:00|171903.1|171778.1|171900.1|171775.1|171903.9|171778.9|171858.7|171733.7|411
1702612200000|2023-12-15 03:50:00|171900.2|171775.2|171862.9|171737.9|171900.8|171775.8|171859.1|171734.1|485
1702612500000|2023-12-15 03:55:00|171863.1|171738.1|171817|171692|171868.6|171743.6|171813.1|171688.1|471
1702612800000|2023-12-15 04:00:00|171816.9|171691.9|171819.9|171694.9|171821.5|171696.5|171810.5|171685.5|319
1702613100000|2023-12-15 04:05:00|171819.5|171694.5|171792|171667|171822.5|171697.5|171783.2|171658.2|244
1702613400000|2023-12-15 04:10:00|171792.2|171667.2|171790.2|171665.2|171793.1|171668.1|171778.1|171653.1|217
1702613700000|2023-12-15 04:15:00|171790.1|171665.1|171782.6|171657.6|171790.6|171665.6|171780.1|171655.1|199
1702614000000|2023-12-15 04:20:00|171782.4|171657.4|171807.9|171682.9|171809.3|171684.3|171777.9|171652.9|185
1702614300000|2023-12-15 04:25:00|171807.4|171682.4|171810.1|171685.1|171811.4|171686.4|171801.4|171676.4|137
1702614600000|2023-12-15 04:30:00|171809.6|171684.6|171847.4|171722.4|171862.3|171737.3|171807.8|171682.8|413
1702614900000|2023-12-15 04:35:00|171846.7|171721.7|171824.2|171699.2|171849.4|171724.4|171818.8|171693.8|408
1702615200000|2023-12-15 04:40:00|171824|171699|171811.4|171686.4|171826.4|171701.4|171803.1|171678.1|370
1702615500000|2023-12-15 04:45:00|171811.5|171686.5|171868.9|171743.9|171874.9|171749.9|171810.8|171685.8|296
1702615800000|2023-12-15 04:50:00|171869.2|171744.2|171878.4|171753.4|171879.2|171754.2|171867.6|171742.6|180
1702616100000|2023-12-15 04:55:00|171878.3|171753.3|171905.5|171780.5|171911|171786|171874.4|171749.4|224
1702616400000|2023-12-15 05:00:00|171905.4|171780.4|171931.5|171806.5|171934.5|171809.5|171896.5|171771.5|363
1702616700000|2023-12-15 05:05:00|171931.7|171806.7|171932.4|171807.4|171936|171811|171918.4|171793.4|275
1702617000000|2023-12-15 05:10:00|171932.6|171807.6|171994.1|171869.1|172054.5|171929.5|171932.6|171807.6|585
1702617300000|2023-12-15 05:15:00|171993.1|171868.1|171962.4|171837.4|171993.1|171868.1|171956.8|171831.8|727
1702617600000|2023-12-15 05:20:00|171962.6|171837.6|171989.8|171864.8|171993|171868|171962.3|171837.3|574
1702617900000|2023-12-15 05:25:00|171989.9|171864.9|171994.4|171869.4|171998.7|171873.7|171983.2|171858.2|448
1702618200000|2023-12-15 05:30:00|171994.7|171869.7|172057.9|171932.9|172060.3|171935.3|171983.2|171858.2|407
1702618500000|2023-12-15 05:35:00|172059.3|171934.3|172112.4|171987.4|172112.5|171987.5|172059.2|171934.2|373
1702618800000|2023-12-15 05:40:00|172112.3|171987.3|172097|171972|172119.6|171994.6|172083.9|171958.9|388
1702619100000|2023-12-15 05:45:00|172096|171971|172090.7|171965.7|172101.3|171976.3|172084.4|171959.4|243
1702619400000|2023-12-15 05:50:00|172090.5|171965.5|172121.7|171996.7|172135|172010|172061.5|171936.5|474
1702619700000|2023-12-15 05:55:00|172121.6|171996.6|172125.6|172000.6|172127.7|172002.7|172116.9|171991.9|495
1702620000000|2023-12-15 06:00:00|172126|172001|172155|172030|172175.3|172050.3|172126|172001|636
1702620300000|2023-12-15 06:05:00|172155.2|172030.2|172124.1|171999.1|172157.5|172032.5|172114.6|171989.6|512
1702620600000|2023-12-15 06:10:00|172124.2|171999.2|172122.7|171997.7|172132.7|172007.7|172121.3|171996.3|288
1702620900000|2023-12-15 06:15:00|172123|171998|172125.3|172000.3|172135.2|172010.2|172122.9|171997.9|163
1702621200000|2023-12-15 06:20:00|172125.4|172000.4|172096.1|171971.1|172125.4|172000.4|172085.7|171960.7|507
1702621500000|2023-12-15 06:25:00|172096.2|171971.2|172120.5|171995.5|172122|171997|172086.5|171961.5|420
1702621800000|2023-12-15 06:30:00|172120.6|171995.6|172057.6|171932.6|172122|171997|172050.9|171925.9|608
1702622100000|2023-12-15 06:35:00|172057.8|171932.8|172067.2|171942.2|172067.2|171942.2|172035.9|171910.9|511
1702622400000|2023-12-15 06:40:00|172067|171942|172065.1|171940.1|172075.3|171950.3|172062.1|171937.1|331
1702622700000|2023-12-15 06:45:00|172064.8|171939.8|172030.4|171905.4|172066.4|171941.4|172026.7|171901.7|484
1702623000000|2023-12-15 06:50:00|172030.1|171905.1|172030.3|171905.3|172037.7|171912.7|172019.2|171894.2|628
1702623300000|2023-12-15 06:55:00|172031|171906|172021.5|171896.5|172034.9|171909.9|172008.3|171883.3|810
1702623600000|2023-12-15 07:00:00|172023.5|171898.5|171967.4|171842.4|172032.5|171907.5|171939|171814|894
1702623900000|2023-12-15 07:05:00|171968.2|171843.2|171904.8|171779.8|171969.6|171844.6|171880.2|171755.2|937
1702624200000|2023-12-15 07:10:00|171905|171780|172123.8|171998.8|172132.5|172007.5|171881.9|171756.9|866
1702624500000|2023-12-15 07:15:00|172122.1|171997.1|172126.3|172001.3|172219.8|172094.8|172098.3|171973.3|777
1702624800000|2023-12-15 07:20:00|172126.4|172001.4|172128.4|172003.4|172146.8|172021.8|172070.5|171945.5|778
1702625100000|2023-12-15 07:25:00|172128.5|172003.5|172188.5|172063.5|172192|172067|172037.4|171912.4|769
1702625400000|2023-12-15 07:30:00|172191.8|172066.8|172227|172102|172273.3|172148.3|172188.6|172063.6|782
1702625700000|2023-12-15 07:35:00|172226.7|172101.7|172241.7|172116.7|172267.6|172142.6|172192.7|172067.7|744
1702626000000|2023-12-15 07:40:00|172243.8|172118.8|172233|172108|172263.9|172138.9|172211.9|172086.9|750
1702626300000|2023-12-15 07:45:00|172229.7|172104.7|172251.4|172126.4|172254.1|172129.1|172208.6|172083.6|796
1702626600000|2023-12-15 07:50:00|172250.8|172125.8|172216.2|172091.2|172271.6|172146.6|172207.2|172082.2|618
1702626900000|2023-12-15 07:55:00|172216|172091|172246.4|172121.4|172251.2|172126.2|172180.5|172055.5|629
1702627200000|2023-12-15 08:00:00|172247.9|172122.9|172150.4|172025.4|172247.9|172122.9|172143.1|172018.1|888
1702627500000|2023-12-15 08:05:00|172150.6|172025.6|172255.8|172130.8|172323.8|172198.8|172120.3|171995.3|854
1702627800000|2023-12-15 08:10:00|172255.7|172130.7|172467.2|172342.2|172476.3|172351.3|172248.3|172123.3|911
1702628100000|2023-12-15 08:15:00|172459.9|172334.9|172546.4|172421.4|172669.5|172544.5|172459.9|172334.9|972
1702628400000|2023-12-15 08:20:00|172545.9|172420.9|172500.6|172375.6|172554.5|172429.5|172398.8|172273.8|864
1702628700000|2023-12-15 08:25:00|172499.2|172374.2|172471.8|172346.8|172610.6|172485.6|172471.4|172346.4|811
1702629000000|2023-12-15 08:30:00|172471.2|172346.2|172532|172407|172614.5|172489.5|172467.9|172342.9|939
1702629300000|2023-12-15 08:35:00|172532.5|172407.5|172563.9|172438.9|172589.9|172464.9|172470.7|172345.7|863
1702629600000|2023-12-15 08:40:00|172562.1|172437.1|172441|172316|172562.1|172437.1|172372.4|172247.4|923
1702629900000|2023-12-15 08:45:00|172444.4|172319.4|172439.3|172314.3|172470.1|172345.1|172415.2|172290.2|826
1702630200000|2023-12-15 08:50:00|172451.7|172326.7|172439.5|172314.5|172457.1|172332.1|172406.7|172281.7|850
1702630500000|2023-12-15 08:55:00|172439.9|172314.9|172215.2|172090.2|172441.3|172316.3|172215.1|172090.1|699
1702630800000|2023-12-15 09:00:00|172218.5|172093.5|172228.6|172103.6|172278.3|172153.3|172186.3|172061.3|837
1702631100000|2023-12-15 09:05:00|172230.4|172105.4|172079.8|171954.8|172282.9|172157.9|172066.1|171941.1|888
1702631400000|2023-12-15 09:10:00|172075.1|171950.1|172087.3|171962.3|172108.9|171983.9|172062.8|171937.8|811
1702631700000|2023-12-15 09:15:00|172087.1|171962.1|172033.5|171908.5|172126.2|172001.2|172017.8|171892.8|851
1702632000000|2023-12-15 09:20:00|172038.4|171913.4|172101.5|171976.5|172132.8|172007.8|172038.4|171913.4|821
1702632300000|2023-12-15 09:25:00|172100|171975|172140.5|172015.5|172206.9|172081.9|172091.2|171966.2|852
1702632600000|2023-12-15 09:30:00|172140|172015|172209.9|172084.9|172239.9|172114.9|172124|171999|880
1702632900000|2023-12-15 09:35:00|172210|172085|172285.2|172160.2|172285.9|172160.9|172181|172056|810
1702633200000|2023-12-15 09:40:00|172287.5|172162.5|172401.1|172276.1|172437.1|172312.1|172251.4|172126.4|812
1702633500000|2023-12-15 09:45:00|172400.7|172275.7|172372.9|172247.9|172441.1|172316.1|172317.2|172192.2|691
1702633800000|2023-12-15 09:50:00|172372.8|172247.8|172348.7|172223.7|172393.3|172268.3|172341.7|172216.7|627
1702634100000|2023-12-15 09:55:00|172348.8|172223.8|172180.8|172055.8|172349.6|172224.6|172143.6|172018.6|809
1702634400000|2023-12-15 10:00:00|172182.7|172057.7|172137.6|172012.6|172184.1|172059.1|172080.7|171955.7|828
1702634700000|2023-12-15 10:05:00|172138|172013|172155.5|172030.5|172199.4|172074.4|172136.9|172011.9|686
1702635000000|2023-12-15 10:10:00|172155.9|172030.9|172122.5|171997.5|172157.5|172032.5|172115.5|171990.5|910
1702635300000|2023-12-15 10:15:00|172122.1|171997.1|172064|171939|172125.8|172000.8|172048.3|171923.3|811
1702635600000|2023-12-15 10:20:00|172065.2|171940.2|172065.9|171940.9|172109.4|171984.4|172026.4|171901.4|783
1702635900000|2023-12-15 10:25:00|172066|171941|172129.4|172004.4|172136.2|172011.2|172065.9|171940.9|790
1702636200000|2023-12-15 10:30:00|172131.4|172006.4|172216.4|172091.4|172223.8|172098.8|172126.9|172001.9|835
1702636500000|2023-12-15 10:35:00|172217.8|172092.8|172189.1|172064.1|172229.3|172104.3|172175.1|172050.1|831
1702636800000|2023-12-15 10:40:00|172189|172064|172261.6|172136.6|172280.4|172155.4|172188.8|172063.8|813
1702637100000|2023-12-15 10:45:00|172261.4|172136.4|172261.3|172136.3|172279.7|172154.7|172243.2|172118.2|730
1702637400000|2023-12-15 10:50:00|172260.2|172135.2|172305.7|172180.7|172305.7|172180.7|172246.7|172121.7|820
1702637700000|2023-12-15 10:55:00|172306.8|172181.8|172345.7|172220.7|172362.7|172237.7|172298.5|172173.5|737
1702638000000|2023-12-15 11:00:00|172344.9|172219.9|172359.4|172234.4|172373.5|172248.5|172325.2|172200.2|981
1702638300000|2023-12-15 11:05:00|172360.3|172235.3|172483.5|172358.5|172484|172359|172357|172232|855
1702638600000|2023-12-15 11:10:00|172484.2|172359.2|172492.2|172367.2|172618.7|172493.7|172453.6|172328.6|797
1702638900000|2023-12-15 11:15:00|172492.4|172367.4|172552.6|172427.6|172586.6|172461.6|172490.8|172365.8|709
1702639200000|2023-12-15 11:20:00|172553.8|172428.8|172759.1|172634.1|172769.8|172644.8|172550.1|172425.1|819
1702639500000|2023-12-15 11:25:00|172759|172634|172877|172752|172904.8|172779.8|172755.8|172630.8|699
1702639800000|2023-12-15 11:30:00|172878|172753|172995.1|172870.1|173037.4|172912.4|172846.2|172721.2|689
1702640100000|2023-12-15 11:35:00|172994.8|172869.8|173112.6|172987.6|173114.7|172989.7|172970.4|172845.4|801
1702640400000|2023-12-15 11:40:00|173112.7|172987.7|172977.2|172852.2|173113.2|172988.2|172967.7|172842.7|744
1702640700000|2023-12-15 11:45:00|172980.3|172855.3|172858.6|172733.6|173014.2|172889.2|172827.1|172702.1|839
1702641000000|2023-12-15 11:50:00|172870.6|172745.6|172771.3|172646.3|172902.4|172777.4|172745.7|172620.7|814
1702641300000|2023-12-15 11:55:00|172785.2|172660.2|172725.9|172600.9|172848.2|172723.2|172708.9|172583.9|707
1702641600000|2023-12-15 12:00:00|172725.3|172600.3|172749.3|172624.3|172845.9|172720.9|172689.8|172564.8|850
1702641900000|2023-12-15 12:05:00|172762.4|172637.4|172926.8|172801.8|172994.7|172869.7|172755.1|172630.1|885
1702642200000|2023-12-15 12:10:00|172929|172804|173121.4|172996.4|173123.3|172998.3|172929|172804|866
1702642500000|2023-12-15 12:15:00|173123.2|172998.2|173213.2|173088.2|173251.8|173126.8|173069.9|172944.9|734
1702642800000|2023-12-15 12:20:00|173232.3|173107.3|173253.6|173128.6|173277.4|173152.4|173198.3|173073.3|846
1702643100000|2023-12-15 12:25:00|173254|173129|173155|173030|173275.1|173150.1|173102.7|172977.7|784
1702643400000|2023-12-15 12:30:00|173155.7|173030.7|173344.7|173219.7|173346.4|173221.4|173155.7|173030.7|813
1702643700000|2023-12-15 12:35:00|173347.1|173222.1|173270.8|173145.8|173370.4|173245.4|173264.2|173139.2|720
1702644000000|2023-12-15 12:40:00|173271.2|173146.2|173359.3|173234.3|173376.1|173251.1|173208|173083|639
1702644300000|2023-12-15 12:45:00|173360.3|173235.3|173224.7|173099.7|173361.4|173236.4|173159.9|173034.9|774
1702644600000|2023-12-15 12:50:00|173224.5|173099.5|173393.9|173268.9|173461.7|173336.7|173210.5|173085.5|808
1702644900000|2023-12-15 12:55:00|173401.4|173276.4|173466|173341|173508.7|173383.7|173384.5|173259.5|747
1702645200000|2023-12-15 13:00:00|173465.8|173340.8|173303.7|173178.7|173488.2|173363.2|173296.1|173171.1|969
1702645500000|2023-12-15 13:05:00|173303.5|173178.5|173042.4|172917.4|173318.8|173193.8|173040.6|172915.6|877
1702645800000|2023-12-15 13:10:00|173043.5|172918.5|172894.9|172769.9|173053.5|172928.5|172890.3|172765.3|802
1702646100000|2023-12-15 13:15:00|172894.6|172769.6|172923.3|172798.3|173076.1|172951.1|172847.1|172722.1|749
1702646400000|2023-12-15 13:20:00|172924.2|172799.2|172933.3|172808.3|173026|172901|172849.1|172724.1|808
1702646700000|2023-12-15 13:25:00|172933.2|172808.2|172914.7|172789.7|173015.9|172890.9|172914.7|172777.8|747
1702647000000|2023-12-15 13:30:00|172816.1|172778.7|173195.2|173070.2|173206.3|173081.3|172799|172674|1093
1702647300000|2023-12-15 13:35:00|173195.1|173070.1|173127.3|173002.3|173271|173146|173075.2|172950.2|1130
1702647600000|2023-12-15 13:40:00|173125.7|173000.7|172834.9|172709.9|173310.5|173185.5|172820.3|172695.3|1101
1702647900000|2023-12-15 13:45:00|172839.7|172714.7|172851.7|172726.7|172975.6|172850.6|172783.2|172658.2|1041
1702648200000|2023-12-15 13:50:00|172851.4|172726.4|172777.1|172652.1|172852|172727|172715|172590|1053
1702648500000|2023-12-15 13:55:00|172780.9|172655.9|172629.4|172504.4|172841.2|172716.2|172589|172464|980
1702648800000|2023-12-15 14:00:00|172627|172502|172579.1|172454.1|172686.3|172561.3|172501.3|172376.3|946
1702649100000|2023-12-15 14:05:00|172582.5|172457.5|172291.2|172166.2|172582.5|172457.5|172275.1|172150.1|991
1702649400000|2023-12-15 14:10:00|172291.1|172166.1|172007.2|171882.2|172310.4|172185.4|171906.1|171781.1|942
1702649700000|2023-12-15 14:15:00|172009.5|171884.5|172026.3|171901.3|172158.5|172033.5|171930.1|171805.1|999
1702650000000|2023-12-15 14:20:00|172029.9|171904.9|171826.2|171701.2|172036.4|171911.4|171812.6|171687.6|860
1702650300000|2023-12-15 14:25:00|171825.9|171700.9|172011|171886|172011.1|171886.1|171822|171697|900
1702650600000|2023-12-15 14:30:00|172008.7|171883.7|172179.4|172054.4|172252.9|172127.9|171944.8|171819.8|984
1702650900000|2023-12-15 14:35:00|172183.1|172058.1|172333.3|172208.3|172351.9|172226.9|172183.1|172058.1|934
1702651200000|2023-12-15 14:40:00|172324.9|172199.9|172426.9|172301.9|172447.5|172322.5|172240.6|172115.6|924
1702651500000|2023-12-15 14:45:00|172404.7|172279.7|172360.3|172235.3|172514.8|172389.8|172315.7|172190.7|1116
1702651800000|2023-12-15 14:50:00|172355.7|172230.7|172196.7|172071.7|172396.7|172271.7|172185.4|172060.4|1010
1702652100000|2023-12-15 14:55:00|172196.5|172071.5|172284.1|172159.1|172295.1|172170.1|172088.2|171963.2|1000
1702652400000|2023-12-15 15:00:00|172280.7|172155.7|172206.7|172081.7|172280.7|172155.7|172126.8|172001.8|1036
1702652700000|2023-12-15 15:05:00|172208|172083|172290.8|172165.8|172350|172225|172114.1|171989.1|947
1702653000000|2023-12-15 15:10:00|172289.6|172164.6|172195.4|172070.4|172339.4|172214.4|172166.4|172041.4|924
1702653300000|2023-12-15 15:15:00|172195.8|172070.8|172101.1|171976.1|172204.7|172079.7|172081.4|171956.4|881
1702653600000|2023-12-15 15:20:00|172099.7|171974.7|172191|172066|172202.5|172077.5|172089.3|171964.3|891
1702653900000|2023-12-15 15:25:00|172185.1|172060.1|172104.9|171979.9|172195.5|172070.5|172003.9|171878.9|827
1702654200000|2023-12-15 15:30:00|172106.7|171981.7|172111.9|171986.9|172174.8|172049.8|172070.9|171945.9|879
1702654500000|2023-12-15 15:35:00|172113.4|171988.4|172230.6|172105.6|172326.6|172201.6|172108.7|171983.7|790
1702654800000|2023-12-15 15:40:00|172230.3|172105.3|172138.9|172013.9|172287.3|172162.3|172101.9|171976.9|837
1702655100000|2023-12-15 15:45:00|172144.2|172019.2|172008|171883|172200.9|172075.9|172005.7|171880.7|833
1702655400000|2023-12-15 15:50:00|172008.8|171883.8|172043.8|171918.8|172103.4|171978.4|171971.8|171846.8|844
1702655700000|2023-12-15 15:55:00|172039.6|171914.6|171962.4|171837.4|172043.3|171918.3|171889.7|171764.7|914
1702656000000|2023-12-15 16:00:00|171962.5|171837.5|172038.9|171913.9|172038.9|171913.9|171925.4|171800.4|856
1702656300000|2023-12-15 16:05:00|172035.6|171910.6|172176.9|172051.9|172224.7|172099.7|171990.5|171865.5|824
1702656600000|2023-12-15 16:10:00|172166.5|172041.5|172100.2|171975.2|172284.1|172159.1|172087.4|171962.4|878
1702656900000|2023-12-15 16:15:00|172100.3|171975.3|172044.4|171919.4|172113.1|171988.1|172028|171903|823
1702657200000|2023-12-15 16:20:00|172043.7|171918.7|171920.6|171795.6|172044.6|171919.6|171919.8|171794.8|813
1702657500000|2023-12-15 16:25:00|171920.4|171795.4|171900|171775|171926|171801|171819.9|171694.9|848
1702657800000|2023-12-15 16:30:00|171901.7|171776.7|171926.7|171801.7|171957.7|171832.7|171888.5|171763.5|863
1702658100000|2023-12-15 16:35:00|171926.6|171801.6|171984.5|171859.5|172017.9|171892.9|171918.3|171793.3|821
1702658400000|2023-12-15 16:40:00|171985.6|171860.6|171986.8|171861.8|172015.5|171890.5|171946.3|171821.3|852
1702658700000|2023-12-15 16:45:00|171987.3|171862.3|172005.2|171880.2|172020.3|171895.3|171953.8|171828.8|816
1702659000000|2023-12-15 16:50:00|172005.5|171880.5|171895.3|171770.3|172010.5|171885.5|171885.6|171760.6|784
1702659300000|2023-12-15 16:55:00|171894.9|171769.9|171924.3|171799.3|171975.5|171850.5|171890.9|171765.9|834
1702659600000|2023-12-15 17:00:00|171918.2|171793.2|171987.8|171862.8|171991.7|171866.7|171865.8|171740.8|800
1702659900000|2023-12-15 17:05:00|171987.3|171862.3|171989.9|171864.9|172004.5|171879.5|171960.4|171835.4|776
1702660200000|2023-12-15 17:10:00|171989.1|171864.1|171977.5|171852.5|171989.1|171864.1|171960.6|171835.6|817
1702660500000|2023-12-15 17:15:00|171970.8|171845.8|171952.6|171827.6|171990.8|171865.8|171942.4|171817.4|714
1702660800000|2023-12-15 17:20:00|171951.6|171826.6|171960.8|171835.8|171963|171838|171862.9|171737.9|777
1702661100000|2023-12-15 17:25:00|171960.6|171835.6|171977.8|171852.8|172002.8|171877.8|171928.1|171803.1|873
1702661400000|2023-12-15 17:30:00|171964.9|171839.9|172102.5|171977.5|172115.1|171990.1|171962.7|171837.7|825
1702661700000|2023-12-15 17:35:00|172109.2|171984.2|172139.9|172014.9|172156.4|172031.4|172105.4|171980.4|822
1702662000000|2023-12-15 17:40:00|172147.4|172022.4|172092.3|171967.3|172253.7|172128.7|172092.3|171967.3|853
1702662300000|2023-12-15 17:45:00|172097.1|171972.1|172165.1|172040.1|172245.2|172120.2|172095.5|171970.5|761
1702662600000|2023-12-15 17:50:00|172165.5|172040.5|172209.3|172084.3|172219.2|172094.2|172162.7|172037.7|660
1702662900000|2023-12-15 17:55:00|172209.6|172084.6|172116|171991|172209.7|172084.7|172116|171991|843
1702663200000|2023-12-15 18:00:00|172117.1|171992.1|172080.3|171955.3|172164.3|172039.3|172079.5|171954.5|931
1702663500000|2023-12-15 18:05:00|172080.7|171955.7|172056.2|171931.2|172149.8|172024.8|172051|171926|817
1702663800000|2023-12-15 18:10:00|172056.7|171931.7|171995.1|171870.1|172093.8|171968.8|171990.1|171865.1|770
1702664100000|2023-12-15 18:15:00|171995.2|171870.2|171982.6|171857.6|172015.4|171890.4|171876.3|171751.3|852
1702664400000|2023-12-15 18:20:00|171982.7|171857.7|172059|171934|172065.5|171940.5|171974.4|171849.4|696
1702664700000|2023-12-15 18:25:00|172058.9|171933.9|172067.6|171942.6|172087.9|171962.9|172033.4|171908.4|815
1702665000000|2023-12-15 18:30:00|172065.7|171940.7|171979.2|171854.2|172065.7|171940.7|171950.1|171825.1|815
1702665300000|2023-12-15 18:35:00|171981.4|171856.4|172061.6|171936.6|172127.3|172002.3|171970.9|171845.9|902
1702665600000|2023-12-15 18:40:00|172066.2|171941.2|172210.1|172085.1|172243.5|172118.5|172066.2|171941.2|841
1702665900000|2023-12-15 18:45:00|172210|172085|172138.8|172013.8|172231.8|172106.8|172134.1|172009.1|682
1702666200000|2023-12-15 18:50:00|172138.6|172013.6|172147.2|172022.2|172167.2|172042.2|172050.9|171925.9|845
1702666500000|2023-12-15 18:55:00|172146.7|172021.7|172138.8|172013.8|172190.8|172065.8|172115.2|171990.2|932
1702666800000|2023-12-15 19:00:00|172138.6|172013.6|172270.5|172145.5|172389.1|172264.1|172130.3|172005.3|831
1702667100000|2023-12-15 19:05:00|172270.9|172145.9|172247.6|172122.6|172313.8|172188.8|172241.4|172116.4|701
1702667400000|2023-12-15 19:10:00|172248.6|172123.6|172302|172177|172347.6|172222.6|172240.9|172115.9|835
1702667700000|2023-12-15 19:15:00|172301.7|172176.7|172297.8|172172.8|172338.6|172213.6|172250.4|172125.4|762
1702668000000|2023-12-15 19:20:00|172297.9|172172.9|172304.5|172179.5|172342.9|172217.9|172294.5|172169.5|808
1702668300000|2023-12-15 19:25:00|172304.7|172179.7|172351.1|172226.1|172351.4|172226.4|172303.2|172178.2|724
1702668600000|2023-12-15 19:30:00|172349|172224|172261.8|172136.8|172349.4|172224.4|172257.8|172132.8|876
1702668900000|2023-12-15 19:35:00|172260|172135|172274.7|172149.7|172297|172172|172239.8|172114.8|843
1702669200000|2023-12-15 19:40:00|172275.9|172150.9|172377.4|172252.4|172380|172255|172263|172138|872
1702669500000|2023-12-15 19:45:00|172376.7|172251.7|172325.5|172200.5|172377.7|172252.7|172315.7|172190.7|778
1702669800000|2023-12-15 19:50:00|172325.1|172200.1|172319|172194|172329.2|172204.2|172182|172057|800
1702670100000|2023-12-15 19:55:00|172318.8|172193.8|172288|172163|172370.9|172245.9|172287.2|172162.2|877
1702670400000|2023-12-15 20:00:00|172285.2|172160.2|172289.5|172164.5|172314.2|172189.2|172246.6|172121.6|826
1702670700000|2023-12-15 20:05:00|172289.1|172164.1|172405.3|172280.3|172420|172295|172287.3|172162.3|763
1702671000000|2023-12-15 20:10:00|172406.3|172281.3|172355.3|172230.3|172406.3|172281.3|172323.8|172198.8|719
1702671300000|2023-12-15 20:15:00|172356.4|172231.4|172346.9|172221.9|172359.3|172234.3|172301|172176|882
1702671600000|2023-12-15 20:20:00|172347.6|172222.6|172325|172200|172349.5|172224.5|172281.7|172156.7|772
1702671900000|2023-12-15 20:25:00|172324|172199|172265.8|172140.8|172327.6|172202.6|172244.3|172119.3|833
1702672200000|2023-12-15 20:30:00|172270|172145|172260.6|172135.6|172387.7|172262.7|172231.7|172106.7|826
1702672500000|2023-12-15 20:35:00|172260.7|172135.7|172251.9|172126.9|172267.5|172142.5|172241.9|172116.9|861
1702672800000|2023-12-15 20:40:00|172253.3|172128.3|172230.4|172105.4|172262.3|172137.3|172195.5|172070.5|868
1702673100000|2023-12-15 20:45:00|172228.6|172103.6|172251.9|172126.9|172279.7|172154.7|172220.5|172095.5|863
1702673400000|2023-12-15 20:50:00|172251.6|172126.6|172069.3|171944.3|172251.6|172126.6|172062.1|171937.1|829
1702673700000|2023-12-15 20:55:00|172068|171943|172146.3|172021.3|172146.3|172021.3|172061.3|171936.3|792
1702674000000|2023-12-15 21:00:00|172155.4|172030.4|172172|172047|172178.5|172053.5|172097.2|171972.2|726
1702674300000|2023-12-15 21:05:00|172171.9|172046.9|172181.2|172056.2|172188|172063|172147.2|172022.2|643
1702674600000|2023-12-15 21:10:00|172181.4|172056.4|172222.5|172097.5|172258.7|172133.7|172178|172053|779
1702674900000|2023-12-15 21:15:00|172216.9|172091.9|172161.1|172036.1|172216.9|172091.9|172142.8|172017.8|644
1702675200000|2023-12-15 21:20:00|172160.6|172035.6|172124.9|171999.9|172167.4|172042.4|172106|171981|471
1702675500000|2023-12-15 21:25:00|172125|172000|172061.7|171936.7|172131|172006|172051|171926|432
1702675800000|2023-12-15 21:30:00|172063.2|171938.2|172024.4|171899.4|172065.4|171940.4|172022|171897|366
1702676100000|2023-12-15 21:35:00|172024.7|171899.7|172026.6|171901.6|172079.5|171954.5|172018|171893|308
1702676400000|2023-12-15 21:40:00|172027|171902|172067.6|171942.6|172076.4|171951.4|172024.4|171899.4|485
1702676700000|2023-12-15 21:45:00|172063.9|171938.9|172030.2|171905.2|172080.4|171955.4|172019|171894|492
1702677000000|2023-12-15 21:50:00|172030.3|171905.3|172205|171925.2|172226|172023.1|172023.6|171898.6|412
1702677300000|2023-12-15 21:55:00|172191.8|171952.5|172192.1|171945.7|172219.4|172020.4|172090.3|171862|280
1702846800000|2023-12-17 21:00:00|172663.8|172308.8|172717|172362|172717|172362|172663.8|172308.8|2
1702847100000|2023-12-17 21:05:00|172663.8|172308.8|172663.8|172308.8|172663.8|172308.8|172663.8|172308.8|1
1702847700000|2023-12-17 21:15:00|172682.5|172327.5|172682.5|172327.5|172682.5|172327.5|172682.5|172327.5|1
1702848000000|2023-12-17 21:20:00|172717.2|172362.2|172682.5|172327.5|172717.2|172362.2|172682.5|172327.5|2
1702848300000|2023-12-17 21:25:00|172717.2|172362.2|172717.2|172362.2|172717.2|172362.2|172717.2|172362.2|1
1702848900000|2023-12-17 21:35:00|172682.5|172327.5|172717.2|172362.2|172717.2|172362.2|172682.5|172327.5|2
1702849200000|2023-12-17 21:40:00|172682.5|172327.5|172682.5|172327.5|172682.5|172327.5|172682.5|172327.5|1
1702849500000|2023-12-17 21:45:00|172717.2|172362.2|172682.5|172327.5|172717.2|172362.2|172682.5|172327.5|2
1702849800000|2023-12-17 21:50:00|172642|172287|172619.5|172309.5|172642|172309.5|172619.5|172287|3
1702850100000|2023-12-17 21:55:00|172694.7|172384.7|172562.7|172252.7|172694.7|172384.7|172562.7|172252.7|4
1702850400000|2023-12-17 22:00:00|172567.5|172257.5|172615.7|172305.7|172615.7|172305.7|172567.5|172257.5|3
1702850700000|2023-12-17 22:05:00|172517.3|172207.3|172580.9|172270.9|172581.3|172271.3|172517.3|172207.3|17
1702851000000|2023-12-17 22:10:00|172580.8|172270.8|172554.9|172244.9|172592.6|172282.6|172462.5|172152.5|34
1702851300000|2023-12-17 22:15:00|172554.8|172244.8|172616.2|172306.2|172624.4|172314.4|172485.7|172175.7|30
1702851600000|2023-12-17 22:20:00|172618.4|172308.4|172664.1|172354.1|172694.1|172384.1|172495.4|172185.4|30
1702851900000|2023-12-17 22:25:00|172627.6|172317.6|172629.5|172319.5|172694.1|172384.1|172529.5|172219.5|37
1702852200000|2023-12-17 22:30:00|172694.1|172384.1|172554.9|172244.9|172694.1|172384.1|172473.4|172163.4|32
1702852500000|2023-12-17 22:35:00|172516.8|172206.8|172530.8|172220.8|172587.8|172277.8|172508.3|172198.3|29
1702852800000|2023-12-17 22:40:00|172528.7|172218.7|172528|172218|172559.1|172249.1|172513.4|172203.4|27
1702853100000|2023-12-17 22:45:00|172534.5|172224.5|172519.6|172209.6|172622.9|172312.9|172515.5|172205.5|32
1702853400000|2023-12-17 22:50:00|172524.6|172214.6|172578.6|172268.6|172598.3|172288.3|172505.9|172195.9|33
1702853700000|2023-12-17 22:55:00|172551|172241|172527.2|172217.2|172561.2|172251.2|172493.4|172183.4|26
1702854000000|2023-12-17 23:00:00|172506.4|172196.4|172488.3|172178.3|172531.7|172221.7|172303.8|171993.8|576
1702854300000|2023-12-17 23:05:00|172480.9|172197.2|172356.9|172136.6|172506.4|172217.1|172335|172127.7|307
1702854600000|2023-12-17 23:10:00|172356.8|172136.5|172379.5|172145.4|172388.6|172165|172324.7|172086|333
1702854900000|2023-12-17 23:15:00|172356.4|172169.6|172319.9|172159.1|172365.9|172181.3|172299.3|172117|360
1702855200000|2023-12-17 23:20:00|172320|172159.2|172367.6|172172|172367.9|172179.8|172285.6|172087.8|253
1702855500000|2023-12-17 23:25:00|172368.4|172178.8|172395.5|172194.5|172407.8|172223.6|172312.9|172139.4|407
1702855800000|2023-12-17 23:30:00|172394.6|172193.8|172409|172191.1|172409.1|172225.5|172355.4|172157.9|243
1702856100000|2023-12-17 23:35:00|172408.5|172193.2|172422.8|172191.3|172443.8|172209.7|172397.8|172136.8|209
1702856400000|2023-12-17 23:40:00|172422.4|172190.6|172375.2|172181.6|172422.7|172223.7|172364|172134.5|247
1702856700000|2023-12-17 23:45:00|172375.1|172181.7|172377.6|172177.5|172407.6|172190|172351.1|172126.5|170
1702857000000|2023-12-17 23:50:00|172377.5|172176|172387.3|172165.4|172397.4|172199.6|172360.9|172126.9|136
1702857300000|2023-12-17 23:55:00|172385.8|172117.6|172376.8|172167.8|172422.4|172214.4|172358.4|172117.6|151
1702857600000|2023-12-18 00:00:00|172391|172159.7|172372.9|172203.3|172391.6|172212.1|172336.5|172159.7|407
1702857900000|2023-12-18 00:05:00|172372.7|172203.1|172354.2|172148.9|172378.1|172221.7|172346.1|172148.5|363
1702858200000|2023-12-18 00:10:00|172354|172148.7|172372.2|172220.9|172392.5|172223.7|172331.7|172137.3|419
1702858500000|2023-12-18 00:15:00|172372.4|172221|172280.5|172126.3|172372.9|172227.7|172280.5|172102.5|372
1702858800000|2023-12-18 00:20:00|172280.4|172126.4|172252.7|172127.7|172294.9|172160.5|172251.8|172100.1|391
1702859100000|2023-12-18 00:25:00|172252.6|172127.6|172280.4|172155.4|172284.5|172159.5|172252.6|172127.6|249
1702859400000|2023-12-18 00:30:00|172278.7|172153.7|172369.8|172244.8|172389.9|172248.4|172243.5|172118.5|565
1702859700000|2023-12-18 00:35:00|172369.7|172244.7|172323.9|172163.6|172388.4|172246.2|172314.2|172152.2|473
1702860000000|2023-12-18 00:40:00|172324.1|172163.3|172447.5|172322.5|172458.7|172333.7|172304.1|172154|906
1702860300000|2023-12-18 00:45:00|172440.3|172315.3|172383.5|172258.5|172455.7|172330.7|172361.8|172215.5|580
1702860600000|2023-12-18 00:50:00|172383.6|172258.6|172407.2|172282.2|172447.8|172322.8|172375.5|172210|929
1702860900000|2023-12-18 00:55:00|172406.8|172281.8|172458.4|172333.4|172471.1|172346.1|172389.3|172264.3|436
1702861200000|2023-12-18 01:00:00|172459.1|172334.1|172388.2|172263.2|172479|172354|172386.4|172250.4|690
1702861500000|2023-12-18 01:05:00|172388.1|172263.1|172489.2|172364.2|172511.1|172386.1|172367.8|172241.4|662
1702861800000|2023-12-18 01:10:00|172489.4|172364.4|172446.4|172321.4|172520.7|172395.7|172424.4|172299.4|731
1702862100000|2023-12-18 01:15:00|172445.9|172320.9|172462.2|172337.2|172478.3|172353.3|172439.8|172314.8|648
1702862400000|2023-12-18 01:20:00|172462.8|172337.8|172384.4|172259.4|172466.6|172341.6|172360.4|172235.4|749
1702862700000|2023-12-18 01:25:00|172385.6|172260.6|172424.9|172299.9|172454.6|172329.6|172381.2|172256.2|696
1702863000000|2023-12-18 01:30:00|172427.3|172302.3|172446.8|172321.8|172471.4|172346.4|172415.7|172290.7|752
1702863300000|2023-12-18 01:35:00|172447.1|172322.1|172528.4|172403.4|172536|172411|172445.1|172320.1|561
1702863600000|2023-12-18 01:40:00|172527.9|172402.9|172503.2|172378.2|172536.9|172411.9|172493.5|172368.5|751
1702863900000|2023-12-18 01:45:00|172502.2|172377.2|172526.2|172401.2|172536|172411|172501.4|172376.4|484
1702864200000|2023-12-18 01:50:00|172525.8|172400.8|172526.8|172401.8|172535.3|172410.3|172517.6|172392.6|484
1702864500000|2023-12-18 01:55:00|172527.1|172402.1|172516.1|172391.1|172531.1|172406.1|172514.1|172389.1|346
1702864800000|2023-12-18 02:00:00|172516.3|172391.3|172476.4|172351.4|172518.2|172393.2|172460.2|172335.2|706
1702865100000|2023-12-18 02:05:00|172475.6|172350.6|172454.6|172329.6|172479.8|172354.8|172452.5|172327.5|489
1702865400000|2023-12-18 02:10:00|172453.9|172328.9|172376.5|172251.5|172458.4|172333.4|172375.2|172250.2|404
1702865700000|2023-12-18 02:15:00|172376.6|172251.6|172377.6|172252.6|172406.1|172281.1|172373.1|172248.1|372
1702866000000|2023-12-18 02:20:00|172377.8|172252.8|172381.7|172256.7|172395.1|172270.1|172373.1|172248.1|409
1702866300000|2023-12-18 02:25:00|172380.8|172255.8|172382.1|172257.1|172391.6|172266.6|172374.8|172249.8|333
1702866600000|2023-12-18 02:30:00|172382.4|172257.4|172415.3|172290.3|172430.7|172305.7|172382.4|172257.4|427
1702866900000|2023-12-18 02:35:00|172415.4|172290.4|172387.9|172262.9|172415.8|172290.8|172372.1|172247.1|333
1702867200000|2023-12-18 02:40:00|172387.8|172262.8|172395.7|172270.7|172414|172289|172382|172257|310
1702867500000|2023-12-18 02:45:00|172395.6|172270.6|172388.9|172263.9|172401.3|172276.3|172383.4|172258.4|192
1702867800000|2023-12-18 02:50:00|172388.8|172263.8|172388.2|172263.2|172393.1|172268.1|172384.3|172259.3|130
1702868100000|2023-12-18 02:55:00|172388.8|172263.8|172391.4|172266.4|172394.4|172269.4|172387.2|172262.2|130
1702868400000|2023-12-18 03:00:00|172388.6|172263.6|172393.4|172268.4|172395.6|172270.6|172385.3|172260.3|233
1702868700000|2023-12-18 03:05:00|172396.1|172271.1|172365.2|172240.2|172396.8|172271.8|172362.2|172237.2|144
1702869000000|2023-12-18 03:10:00|172365.3|172240.3|172397.4|172272.4|172401.1|172276.1|172359.5|172234.5|306
1702869300000|2023-12-18 03:15:00|172398|172273|172395.8|172270.8|172402|172277|172392.3|172267.3|292
1702869600000|2023-12-18 03:20:00|172395.9|172270.9|172366.8|172241.8|172395.9|172270.9|172353.6|172228.6|341
1702869900000|2023-12-18 03:25:00|172366.4|172241.4|172374.7|172249.7|172378.4|172253.4|172357.7|172232.7|226
1702870200000|2023-12-18 03:30:00|172375|172250|172398.1|172273.1|172401.3|172276.3|172375|172250|221
1702870500000|2023-12-18 03:35:00|172398.4|172273.4|172392.9|172267.9|172404.7|172279.7|172389.8|172264.8|191
1702870800000|2023-12-18 03:40:00|172392.2|172267.2|172387.3|172262.3|172392.6|172267.6|172357.5|172232.5|455
1702871100000|2023-12-18 03:45:00|172387.5|172262.5|172392.2|172267.2|172393.4|172268.4|172381.1|172256.1|160
1702871400000|2023-12-18 03:50:00|172390.4|172265.4|172392.3|172267.3|172394.8|172269.8|172389.9|172264.9|110
1702871700000|2023-12-18 03:55:00|172393.2|172268.2|172391.6|172266.6|172394.5|172269.5|172384.7|172259.7|92
1702872000000|2023-12-18 04:00:00|172391.5|172266.5|172395.3|172270.3|172396.2|172271.2|172388.7|172263.7|219
1702872300000|2023-12-18 04:05:00|172395.6|172270.6|172389|172264|172397.1|172272.1|172383.6|172258.6|159
1702872600000|2023-12-18 04:10:00|172388.9|172263.9|172388.2|172263.2|172391.8|172266.8|172385.4|172260.4|99
1702872900000|2023-12-18 04:15:00|172388.3|172263.3|172387|172262|172393.2|172268.2|172384.2|172259.2|88
1702873200000|2023-12-18 04:20:00|172387.1|172262.1|172381.8|172256.8|172390.9|172265.9|172380.8|172255.8|100
1702873500000|2023-12-18 04:25:00|172381.7|172256.7|172388.4|172263.4|172388.4|172263.4|172381.5|172256.5|103
1702873800000|2023-12-18 04:30:00|172388.7|172263.7|172393.2|172268.2|172394.5|172269.5|172387.5|172262.5|139
1702874100000|2023-12-18 04:35:00|172393.6|172268.6|172388.9|172263.9|172395.4|172270.4|172388.9|172263.9|117
1702874400000|2023-12-18 04:40:00|172388.6|172263.6|172386.8|172261.8|172390.9|172265.9|172385.8|172260.8|114
1702874700000|2023-12-18 04:45:00|172387|172262|172387.4|172262.4|172389|172264|172382.9|172257.9|102
1702875000000|2023-12-18 04:50:00|172387.2|172262.2|172384.7|172259.7|172389|172264|172381.6|172256.6|108
1702875300000|2023-12-18 04:55:00|172385.1|172260.1|172364|172239|172391.3|172266.3|172356.7|172231.7|190
1702875600000|2023-12-18 05:00:00|172363.3|172238.3|172382.2|172257.2|172383.4|172258.4|172354.9|172229.9|630
1702875900000|2023-12-18 05:05:00|172381.8|172256.8|172408.5|172283.5|172429.9|172304.9|172381.7|172256.7|423
1702876200000|2023-12-18 05:10:00|172408.7|172283.7|172411|172286|172418.9|172293.9|172405.2|172280.2|571
1702876500000|2023-12-18 05:15:00|172412.6|172287.6|172428.8|172303.8|172429.5|172304.5|172405.4|172280.4|415
1702876800000|2023-12-18 05:20:00|172429.4|172304.4|172406.7|172281.7|172430.9|172305.9|172404.1|172279.1|581
1702877100000|2023-12-18 05:25:00|172406.9|172281.9|172408.3|172283.3|172418.2|172293.2|172406.9|172281.9|316
1702877400000|2023-12-18 05:30:00|172409.2|172284.2|172380.8|172255.8|172414.8|172289.8|172379|172254|597
1702877700000|2023-12-18 05:35:00|172381.2|172256.2|172384.1|172259.1|172387.2|172262.2|172376.3|172251.3|212
1702878000000|2023-12-18 05:40:00|172385.7|172260.7|172415.3|172290.3|172425.6|172300.6|172382.7|172257.7|455
1702878300000|2023-12-18 05:45:00|172415.6|172290.6|172414.5|172289.5|172417.8|172292.8|172411|172286|291
1702878600000|2023-12-18 05:50:00|172414.8|172289.8|172415.4|172290.4|172418.4|172293.4|172411.5|172286.5|176
1702878900000|2023-12-18 05:55:00|172415.8|172290.8|172442.6|172317.6|172442.6|172317.6|172411.2|172286.2|473
1702879200000|2023-12-18 06:00:00|172441.6|172316.6|172437.2|172312.2|172442.1|172317.1|172432.1|172307.1|457
1702879500000|2023-12-18 06:05:00|172437|172312|172439.8|172314.8|172450.9|172325.9|172413.1|172288.1|551
1702879800000|2023-12-18 06:10:00|172439.6|172314.6|172422|172297|172442.6|172317.6|172409|172284|381
1702880100000|2023-12-18 06:15:00|172421.8|172296.8|172407.7|172282.7|172423.1|172298.1|172407.3|172282.3|692
1702880400000|2023-12-18 06:20:00|172408.9|172283.9|172411.3|172286.3|172415.2|172290.2|172407.5|172282.5|276
1702880700000|2023-12-18 06:25:00|172411.7|172286.7|172382.3|172257.3|172415.6|172290.6|172380.7|172255.7|550
1702881000000|2023-12-18 06:30:00|172378.4|172253.4|172381.7|172256.7|172382.7|172257.7|172373.5|172248.5|582
1702881300000|2023-12-18 06:35:00|172381.1|172256.1|172382.5|172257.5|172384.4|172259.4|172379.2|172254.2|729
1702881600000|2023-12-18 06:40:00|172382.1|172257.1|172385.9|172260.9|172388.4|172263.4|172374.1|172249.1|717
1702881900000|2023-12-18 06:45:00|172387.4|172262.4|172383.4|172258.4|172389.9|172264.9|172376.9|172251.9|436
1702882200000|2023-12-18 06:50:00|172382.9|172257.9|172384.7|172259.7|172386.3|172261.3|172378|172253|569
1702882500000|2023-12-18 06:55:00|172385|172260|172434.6|172309.6|172438.3|172313.3|172381|172256|605
1702882800000|2023-12-18 07:00:00|172441.3|172316.3|172451.7|172326.7|172475.6|172350.6|172441.3|172316.3|684
1702883100000|2023-12-18 07:05:00|172451.1|172326.1|172444.3|172319.3|172457.4|172332.4|172414.3|172289.3|792
1702883400000|2023-12-18 07:10:00|172444.7|172319.7|172467.8|172342.8|172507.3|172382.3|172441.1|172316.1|698
1702883700000|2023-12-18 07:15:00|172468|172343|172506.1|172381.1|172511.5|172386.5|172468|172343|680
1702884000000|2023-12-18 07:20:00|172505.7|172380.7|172515.6|172390.6|172517.4|172392.4|172460|172335|840
1702884300000|2023-12-18 07:25:00|172515.7|172390.7|172498|172373|172539.7|172414.7|172483.8|172358.8|716
1702884600000|2023-12-18 07:30:00|172499|172374|172462.5|172337.5|172501.4|172376.4|172444.2|172319.2|883
1702884900000|2023-12-18 07:35:00|172462.7|172337.7|172424.1|172299.1|172470.7|172345.7|172421.1|172296.1|682
1702885200000|2023-12-18 07:40:00|172424.7|172299.7|172445.5|172320.5|172470.6|172345.6|172420.7|172295.7|794
1702885500000|2023-12-18 07:45:00|172445.3|172320.3|172453.2|172328.2|172454.3|172329.3|172438.3|172313.3|717
1702885800000|2023-12-18 07:50:00|172455|172330|172476.4|172351.4|172488.8|172363.8|172439|172314|811
1702886100000|2023-12-18 07:55:00|172476.7|172351.7|172515.1|172390.1|172519.5|172394.5|172474.3|172349.3|765
1702886400000|2023-12-18 08:00:00|172515|172390|172574.4|172449.4|172722.1|172597.1|172515|172390|832
1702886700000|2023-12-18 08:05:00|172571.9|172446.9|172539.5|172414.5|172629|172504|172535.6|172410.6|759
1702887000000|2023-12-18 08:10:00|172539.8|172414.8|172448.5|172323.5|172547.5|172422.5|172442.5|172317.5|683
1702887300000|2023-12-18 08:15:00|172445.5|172320.5|172558.4|172433.4|172595.2|172470.2|172413|172288|736
1702887600000|2023-12-18 08:20:00|172557.9|172432.9|172604.8|172479.8|172638.6|172513.6|172556.2|172431.2|735
1702887900000|2023-12-18 08:25:00|172605.8|172480.8|172602.8|172477.8|172649.8|172524.8|172582.7|172457.7|817
1702888200000|2023-12-18 08:30:00|172601.3|172476.3|172504.8|172379.8|172664.6|172539.6|172494.5|172369.5|735
1702888500000|2023-12-18 08:35:00|172504.9|172379.9|172470.7|172345.7|172530.7|172405.7|172467.5|172342.5|684
1702888800000|2023-12-18 08:40:00|172471.3|172346.3|172401.8|172276.8|172490.5|172365.5|172367|172242|792
1702889100000|2023-12-18 08:45:00|172402.2|172277.2|172365.6|172240.6|172428.4|172303.4|172349.2|172224.2|715
1702889400000|2023-12-18 08:50:00|172365.4|172240.4|172396.2|172271.2|172428.9|172303.9|172358.7|172233.7|698
1702889700000|2023-12-18 08:55:00|172396.1|172271.1|172426.5|172301.5|172480.7|172355.7|172375.1|172250.1|790
1702890000000|2023-12-18 09:00:00|172423.4|172298.4|172450.2|172325.2|172468.7|172343.7|172399.1|172274.1|804
1702890300000|2023-12-18 09:05:00|172447.4|172322.4|172468|172343|172469.9|172344.9|172326.6|172201.6|768
1702890600000|2023-12-18 09:10:00|172466.7|172341.7|172403.5|172278.5|172474.7|172349.7|172378.3|172253.3|646
1702890900000|2023-12-18 09:15:00|172403.7|172278.7|172496.3|172371.3|172496.3|172371.3|172389|172264|766
1702891200000|2023-12-18 09:20:00|172496.1|172371.1|172468.8|172343.8|172562|172437|172466.6|172341.6|595
1702891500000|2023-12-18 09:25:00|172468.6|172343.6|172435.6|172310.6|172477.8|172352.8|172429.8|172304.8|546
1702891800000|2023-12-18 09:30:00|172435.1|172310.1|172298.1|172173.1|172436.5|172311.5|172256.7|172131.7|564
1702892100000|2023-12-18 09:35:00|172290.7|172165.7|172343.8|172218.8|172360.5|172235.5|172237.3|172112.3|742
1702892400000|2023-12-18 09:40:00|172343.6|172218.6|172312.7|172187.7|172369.8|172244.8|172281|172156|709
1702892700000|2023-12-18 09:45:00|172312.8|172187.8|172286.4|172161.4|172324.7|172199.7|172271.4|172146.4|699
1702893000000|2023-12-18 09:50:00|172285.8|172160.8|172335.4|172210.4|172343.4|172218.4|172270.2|172145.2|795
1702893300000|2023-12-18 09:55:00|172326.8|172201.8|172387.1|172262.1|172427.3|172302.3|172313.4|172188.4|800
1702893600000|2023-12-18 10:00:00|172390|172265|172404.3|172279.3|172409.3|172284.3|172353.1|172228.1|730
1702893900000|2023-12-18 10:05:00|172404.6|172279.6|172464.9|172339.9|172467|172342|172401.3|172276.3|730
1702894200000|2023-12-18 10:10:00|172465|172340|172516|172391|172524.9|172399.9|172460.7|172335.7|670
1702894500000|2023-12-18 10:15:00|172517.9|172392.9|172432.5|172307.5|172529|172404|172432.5|172307.5|810
1702894800000|2023-12-18 10:20:00|172432.3|172307.3|172396.6|172271.6|172433|172308|172373.8|172248.8|664
1702895100000|2023-12-18 10:25:00|172396.5|172271.5|172372.7|172247.7|172402.2|172277.2|172368.1|172243.1|427
1702895400000|2023-12-18 10:30:00|172372|172247|172471.5|172346.5|172477.8|172352.8|172371.3|172246.3|701
1702895700000|2023-12-18 10:35:00|172475.5|172350.5|172492.6|172367.6|172505.2|172380.2|172464.9|172339.9|820
1702896000000|2023-12-18 10:40:00|172494.3|172369.3|172524.6|172399.6|172538.8|172413.8|172489.5|172364.5|827
1702896300000|2023-12-18 10:45:00|172524.1|172399.1|172497|172372|172530.6|172405.6|172489.2|172364.2|830
1702896600000|2023-12-18 10:50:00|172497.2|172372.2|172537.1|172412.1|172543.1|172418.1|172496.7|172371.7|656
1702896900000|2023-12-18 10:55:00|172537.6|172412.6|172590.2|172465.2|172620.5|172495.5|172530.9|172405.9|648
1702897200000|2023-12-18 11:00:00|172591.1|172466.1|172615.8|172490.8|172641|172516|172589.5|172464.5|766
1702897500000|2023-12-18 11:05:00|172615.7|172490.7|172592.9|172467.9|172643.9|172518.9|172578.8|172453.8|691
1702897800000|2023-12-18 11:10:00|172593.3|172468.3|172590.4|172465.4|172628.3|172503.3|172586.5|172461.5|595
1702898100000|2023-12-18 11:15:00|172591|172466|172449.5|172324.5|172601.6|172476.6|172409.1|172284.1|714
1702898400000|2023-12-18 11:20:00|172449.7|172324.7|172387.4|172262.4|172451.5|172326.5|172380.6|172255.6|743
1702898700000|2023-12-18 11:25:00|172387.8|172262.8|172474|172349|172480.7|172355.7|172387.8|172262.8|884
1702899000000|2023-12-18 11:30:00|172475.5|172350.5|172493.3|172368.3|172524.1|172399.1|172460.6|172335.6|767
1702899300000|2023-12-18 11:35:00|172491.8|172366.8|172635.4|172510.4|172644.8|172519.8|172491.8|172366.8|724
1702899600000|2023-12-18 11:40:00|172635.9|172510.9|172691.5|172566.5|172692.2|172567.2|172632.8|172507.8|644
1702899900000|2023-12-18 11:45:00|172692.1|172567.1|172663.7|172538.7|172760.7|172635.7|172663.4|172538.4|762
1702900200000|2023-12-18 11:50:00|172666.4|172541.4|172540.5|172415.5|172672|172547|172539.9|172414.9|551
1702900500000|2023-12-18 11:55:00|172540.2|172415.2|172647.5|172522.5|172671.3|172546.3|172538.2|172413.2|738
1702900800000|2023-12-18 12:00:00|172648.6|172523.6|172755.3|172630.3|172768.9|172643.9|172560.9|172435.9|840
1702901100000|2023-12-18 12:05:00|172755.2|172630.2|172732.6|172607.6|172783.3|172658.3|172658.4|172533.4|728
1702901400000|2023-12-18 12:10:00|172732.4|172607.4|172749.1|172624.1|172751|172626|172638.4|172513.4|764
1702901700000|2023-12-18 12:15:00|172746.8|172621.8|172853.2|172728.2|172862.1|172737.1|172719|172594|782
1702902000000|2023-12-18 12:20:00|172858.9|172733.9|172975.5|172850.5|172979.5|172854.5|172787.5|172662.5|837
1702902300000|2023-12-18 12:25:00|172973.5|172848.5|172990.9|172865.9|173060.2|172935.2|172903.2|172778.2|817
1702902600000|2023-12-18 12:30:00|172992.2|172867.2|172894.4|172769.4|173052.5|172927.5|172892.9|172767.9|817
1702902900000|2023-12-18 12:35:00|172892.4|172767.4|172892|172767|172967.7|172842.7|172840.4|172715.4|810
1702903200000|2023-12-18 12:40:00|172892.5|172767.5|172927.3|172802.3|172959|172834|172891.2|172766.2|724
1702903500000|2023-12-18 12:45:00|172927.1|172802.1|172889.7|172764.7|172950.3|172825.3|172878.6|172753.6|802
1702903800000|2023-12-18 12:50:00|172889.4|172764.4|172767.8|172642.8|172900.1|172775.1|172742.3|172617.3|830
1702904100000|2023-12-18 12:55:00|172768.3|172643.3|172747.8|172622.8|172779.4|172654.4|172682.1|172557.1|790
1702904400000|2023-12-18 13:00:00|172747.7|172622.7|172748.3|172623.3|172801.4|172676.4|172670.8|172545.8|875
1702904700000|2023-12-18 13:05:00|172765.8|172640.8|172671|172546|172808.6|172683.6|172662.5|172537.5|873
1702905000000|2023-12-18 13:10:00|172670.8|172545.8|172703.5|172578.5|172755.6|172630.6|172579.9|172454.9|899
1702905300000|2023-12-18 13:15:00|172706.8|172581.8|172799.8|172674.8|172803.3|172678.3|172616.4|172491.4|866
1702905600000|2023-12-18 13:20:00|172799.5|172674.5|172828.5|172703.5|172859.3|172734.3|172669.3|172544.3|961
1702905900000|2023-12-18 13:25:00|172830.5|172705.5|172817.3|172692.3|172932.5|172807.5|172815.4|172690.4|894
1702906200000|2023-12-18 13:30:00|172824.2|172699.2|172684.5|172559.5|172863.8|172738.8|172671.5|172546.5|804
1702906500000|2023-12-18 13:35:00|172683.6|172558.6|172741.6|172616.6|172781|172656|172675.3|172550.3|959
1702906800000|2023-12-18 13:40:00|172746|172621|172628.2|172503.2|172776|172651|172600.8|172475.8|953
1702907100000|2023-12-18 13:45:00|172628.4|172503.4|172597.5|172472.5|172654.2|172529.2|172548.5|172423.5|982
1702907400000|2023-12-18 13:50:00|172601.3|172476.3|172683.7|172558.7|172694.4|172569.4|172581.2|172456.2|905
1702907700000|2023-12-18 13:55:00|172683.9|172558.9|172765.4|172640.4|172771.5|172646.5|172657|172532|923
1702908000000|2023-12-18 14:00:00|172765.2|172640.2|172674.8|172549.8|172806.7|172681.7|172626.7|172501.7|927
1702908300000|2023-12-18 14:05:00|172675.3|172550.3|172673.4|172548.4|172729.2|172604.2|172668.4|172543.4|776
1702908600000|2023-12-18 14:10:00|172659.9|172534.9|172698.1|172573.1|172709.9|172584.9|172612.3|172487.3|899
1702908900000|2023-12-18 14:15:00|172698.9|172573.9|172638.4|172513.4|172707.2|172582.2|172617.8|172492.8|876
1702909200000|2023-12-18 14:20:00|172635|172510|172593.4|172468.4|172669.2|172544.2|172560.7|172435.7|836
1702909500000|2023-12-18 14:25:00|172595|172470|172402.1|172277.1|172658.5|172533.5|172401.2|172276.2|967
1702909800000|2023-12-18 14:30:00|172401.3|172276.3|172561.5|172436.5|172586|172461|172335.9|172210.9|1057
1702910100000|2023-12-18 14:35:00|172561.4|172436.4|172557.7|172432.7|172643|172518|172450.7|172325.7|966
1702910400000|2023-12-18 14:40:00|172560.7|172435.7|172666.6|172541.6|172672.4|172547.4|172539.3|172414.3|914
1702910700000|2023-12-18 14:45:00|172666.5|172541.5|172604.2|172479.2|172711.5|172586.5|172580.1|172455.1|911
1702911000000|2023-12-18 14:50:00|172604.4|172479.4|172686.1|172561.1|172801.8|172676.8|172600.5|172475.5|1000
1702911300000|2023-12-18 14:55:00|172685.3|172560.3|172787.5|172662.5|172848.8|172723.8|172682.2|172557.2|814
1702911600000|2023-12-18 15:00:00|172788.5|172663.5|172811.1|172686.1|172846.2|172721.2|172701.2|172576.2|940
1702911900000|2023-12-18 15:05:00|172811.3|172686.3|172894.5|172769.5|172941|172816|172782.4|172657.4|921
1702912200000|2023-12-18 15:10:00|172894.1|172769.1|172818.6|172693.6|172905|172780|172785.4|172660.4|960
1702912500000|2023-12-18 15:15:00|172835.1|172710.1|172867.1|172742.1|172903.8|172778.8|172806.9|172681.9|842
1702912800000|2023-12-18 15:20:00|172867|172742|172718.5|172593.5|172885.4|172760.4|172717.9|172592.9|824
1702913100000|2023-12-18 15:25:00|172718.2|172593.2|172715.3|172590.3|172754.8|172629.8|172687.9|172562.9|779
1702913400000|2023-12-18 15:30:00|172716.9|172591.9|172628.8|172503.8|172751.2|172626.2|172624.2|172499.2|777
1702913700000|2023-12-18 15:35:00|172628.6|172503.6|172606.2|172481.2|172642.1|172517.1|172527.5|172402.5|912
1702914000000|2023-12-18 15:40:00|172606.1|172481.1|172669.3|172544.3|172731.7|172606.7|172582.2|172457.2|893
1702914300000|2023-12-18 15:45:00|172668.8|172543.8|172639.3|172514.3|172727.7|172602.7|172625.5|172500.5|841
1702914600000|2023-12-18 15:50:00|172639.4|172514.4|172611.1|172486.1|172710.1|172585.1|172610.8|172485.8|776
1702914900000|2023-12-18 15:55:00|172609.3|172484.3|172492.7|172367.7|172622.8|172497.8|172468.1|172343.1|900
1702915200000|2023-12-18 16:00:00|172492.9|172367.9|172647.3|172522.3|172693.5|172568.5|172452.9|172327.9|924
1702915500000|2023-12-18 16:05:00|172648.8|172523.8|172750.6|172625.6|172891.6|172766.6|172624.2|172499.2|976
1702915800000|2023-12-18 16:10:00|172750.9|172625.9|172775.7|172650.7|172840.2|172715.2|172750.9|172625.9|819
1702916100000|2023-12-18 16:15:00|172775.1|172650.1|172704.7|172579.7|172777.4|172652.4|172690|172565|867
1702916400000|2023-12-18 16:20:00|172704.4|172579.4|172552.1|172427.1|172715.9|172590.9|172551.2|172426.2|836
1702916700000|2023-12-18 16:25:00|172552.3|172427.3|172512.9|172387.9|172599.5|172474.5|172482.6|172357.6|870
1702917000000|2023-12-18 16:30:00|172513.3|172388.3|172403|172278|172513.3|172388.3|172393.4|172269.3|762
1702917300000|2023-12-18 16:35:00|172399.8|172274.8|172362.2|172237.2|172405.8|172280.8|172308.4|172183.4|786
1702917600000|2023-12-18 16:40:00|172362.8|172237.8|172365.6|172240.6|172401.6|172276.6|172335.6|172210.6|715
1702917900000|2023-12-18 16:45:00|172356.4|172231.4|172348.9|172223.9|172401.9|172276.9|172316.6|172191.6|765
1702918200000|2023-12-18 16:50:00|172348.7|172223.7|172159.9|172034.9|172348.7|172223.7|172132|172007|807
1702918500000|2023-12-18 16:55:00|172157.8|172032.8|172160.9|172035.9|172191.1|172066.1|172153.2|172028.2|749
1702918800000|2023-12-18 17:00:00|172159.3|172034.3|172076.8|171951.8|172159.3|172034.3|172071.2|171946.2|846
1702919100000|2023-12-18 17:05:00|172076.7|171951.7|172101.9|171976.9|172157.4|172032.4|172041.4|171916.4|827
1702919400000|2023-12-18 17:10:00|172101.3|171976.3|171989.8|171864.8|172146.2|172021.2|171980.6|171855.6|685
1702919700000|2023-12-18 17:15:00|171989.2|171864.2|171922.2|171797.2|172003.9|171878.9|171908.7|171783.7|650
1702920000000|2023-12-18 17:20:00|171926.6|171801.6|171827|171702|171936.9|171811.9|171815.6|171690.6|652
1702920300000|2023-12-18 17:25:00|171826.9|171701.9|171868.2|171743.2|171914.6|171789.6|171816.3|171691.3|688
1702920600000|2023-12-18 17:30:00|171865.8|171740.8|171780.6|171655.6|171921.7|171796.7|171767.7|171642.7|711
1702920900000|2023-12-18 17:35:00|171778.4|171653.4|171907.9|171782.9|171938.8|171813.8|171778.4|171653.4|802
1702921200000|2023-12-18 17:40:00|171908.1|171783.1|171861.5|171736.5|171909.9|171784.9|171813.6|171688.6|782
1702921500000|2023-12-18 17:45:00|171861.4|171736.4|171859.5|171734.5|171886.6|171761.6|171852.9|171727.9|728
1702921800000|2023-12-18 17:50:00|171859.7|171734.7|171885.2|171760.2|171886.7|171761.7|171796.3|171688.1|756
1702922100000|2023-12-18 17:55:00|171884.9|171759.9|171870.1|171745.1|171885.9|171760.9|171834.3|171709.3|878
1702922400000|2023-12-18 18:00:00|171870.4|171745.4|171878.8|171753.8|171888.1|171763.1|171863.5|171738.5|736
1702922700000|2023-12-18 18:05:00|171877.8|171752.8|171846.3|171721.3|171895.9|171770.9|171839.3|171714.3|539
1702923000000|2023-12-18 18:10:00|171846|171721|171784.8|171659.8|171846|171727.6|171774.6|171649.6|708
1702923300000|2023-12-18 18:15:00|171785.3|171660.3|171775.8|171650.8|171786|171661|171771.1|171646.1|625
1702923600000|2023-12-18 18:20:00|171776.1|171651.1|171747.1|171622.1|171809.5|171684.5|171744.6|171619.6|653
1702923900000|2023-12-18 18:25:00|171747|171622|171690.8|171565.8|171755.6|171630.6|171686.7|171561.7|708
1702924200000|2023-12-18 18:30:00|171690.1|171565.1|171661.6|171536.6|171690.1|171565.1|171616.1|171491.1|773
1702924500000|2023-12-18 18:35:00|171661.5|171536.5|171629.3|171504.3|171716.5|171591.5|171622.2|171497.2|801
1702924800000|2023-12-18 18:40:00|171629.1|171504.1|171693.1|171568.1|171718.8|171593.8|171598.2|171473.2|798
1702925100000|2023-12-18 18:45:00|171692.3|171567.3|171725.3|171600.3|171733.4|171608.4|171681.7|171556.7|765
1702925400000|2023-12-18 18:50:00|171725.7|171600.7|171754.8|171629.8|171783.4|171658.4|171692.1|171567.1|696
1702925700000|2023-12-18 18:55:00|171755.9|171630.9|171761.1|171636.1|171761.3|171636.3|171752.3|171627.3|492
1702926000000|2023-12-18 19:00:00|171760.9|171635.9|171770.9|171645.9|171785.5|171660.5|171759|171634|652
1702926300000|2023-12-18 19:05:00|171771.2|171646.2|171722.2|171597.2|171771.2|171646.2|171650|171525|756
1702926600000|2023-12-18 19:10:00|171712.4|171587.4|171728|171603|171769.9|171644.9|171700.7|171575.7|819
1702926900000|2023-12-18 19:15:00|171727.9|171602.9|171687.6|171562.6|171728.6|171603.6|171685.6|171560.6|756
1702927200000|2023-12-18 19:20:00|171687.7|171562.7|171688.6|171563.6|171724.2|171599.2|171668.6|171543.6|715
1702927500000|2023-12-18 19:25:00|171689.7|171564.7|171696.2|171571.2|171696.6|171571.6|171635.8|171510.8|716
1702927800000|2023-12-18 19:30:00|171695.2|171570.2|171715.1|171590.1|171718.8|171593.8|171649.7|171524.7|621
1702928100000|2023-12-18 19:35:00|171715.6|171590.6|171692.4|171567.4|171721.1|171596.1|171682|171557|580
1702928400000|2023-12-18 19:40:00|171693.2|171568.2|171713.4|171588.4|171737.5|171612.5|171691.9|171566.9|670
1702928700000|2023-12-18 19:45:00|171713.7|171588.7|171717.1|171592.1|171725.1|171600.1|171700.9|171575.9|723
1702929000000|2023-12-18 19:50:00|171715.7|171590.7|171691.6|171566.6|171725.1|171600.1|171688.4|171563.4|705
1702929300000|2023-12-18 19:55:00|171691.4|171566.4|171749.5|171624.5|171822.6|171697.6|171689.3|171564.3|715
1702929600000|2023-12-18 20:00:00|171763.8|171638.8|171753.3|171628.3|171764.9|171639.9|171740.9|171615.9|593
1702929900000|2023-12-18 20:05:00|171753.2|171628.2|171756.4|171631.4|171756.9|171631.9|171739.8|171614.8|794
1702930200000|2023-12-18 20:10:00|171756.8|171631.8|171728.1|171603.1|171758.2|171633.2|171711.3|171586.3|839
1702930500000|2023-12-18 20:15:00|171727.2|171602.2|171727.7|171602.7|171731.9|171606.9|171704.6|171579.6|799
1702930800000|2023-12-18 20:20:00|171728.2|171603.2|171698.6|171573.6|171728.6|171603.6|171685.4|171560.4|732
1702931100000|2023-12-18 20:25:00|171699.3|171574.3|171721.4|171596.4|171721.6|171596.6|171694.1|171569.1|553
1702931400000|2023-12-18 20:30:00|171718.5|171593.5|171700.7|171575.7|171748.2|171623.2|171696.7|171571.7|800
1702931700000|2023-12-18 20:35:00|171699.3|171574.3|171744.5|171619.5|171752.7|171627.7|171696.4|171571.4|837
1702932000000|2023-12-18 20:40:00|171744.9|171619.9|171736|171611|171770.3|171645.3|171724.7|171599.7|898
1702932300000|2023-12-18 20:45:00|171736.1|171611.1|171715.5|171590.5|171736.1|171611.1|171713.7|171588.7|620
1702932600000|2023-12-18 20:50:00|171718.4|171593.4|171726.2|171601.2|171730|171605|171713.4|171588.4|790
1702932900000|2023-12-18 20:55:00|171726.6|171601.6|171738.1|171613.1|171743.1|171618.1|171723.1|171598.1|682
1702933200000|2023-12-18 21:00:00|171737.4|171612.4|171770.4|171645.4|171779.8|171654.8|171716.9|171591.9|478
1702933500000|2023-12-18 21:05:00|171770.3|171645.3|171654.5|171529.5|171770.3|171645.3|171637.7|171512.7|433
1702933800000|2023-12-18 21:10:00|171654.4|171529.4|171661.2|171536.2|171681.2|171556.2|171649.7|171524.7|377
1702934100000|2023-12-18 21:15:00|171656.9|171531.9|171712.5|171587.5|171768|171643|171653.4|171528.4|519
1702934400000|2023-12-18 21:20:00|171712.7|171587.7|171693.8|171568.8|171718.8|171593.8|171693.7|171568.7|440
1702934700000|2023-12-18 21:25:00|171694|171569|171679.3|171554.3|171695.6|171570.6|171672.9|171547.9|847
1702935000000|2023-12-18 21:30:00|171681|171556|171700.2|171575.2|171705.2|171580.2|171672.3|171547.3|380
1702935300000|2023-12-18 21:35:00|171700.3|171575.3|171677.4|171552.4|171702.9|171577.9|171674.6|171549.6|514
1702935600000|2023-12-18 21:40:00|171677.7|171552.7|171671.1|171546.1|171678.6|171553.6|171664.8|171539.8|195
1702935900000|2023-12-18 21:45:00|171670.5|171545.5|171711|171586|171712.7|171587.7|171669.1|171544.1|277
1702936200000|2023-12-18 21:50:00|171711.5|171586.5|171711.8|171586.8|171715.4|171590.4|171703.6|171578.6|417
1702936500000|2023-12-18 21:55:00|171712.4|171587.4|171707|171564.2|171717.3|171592.3|171683.7|171553.9|544
1702936800000|2023-12-18 22:00:00|171707.2|171557.8|171702.3|171529|171719|171574.6|171695.3|171529|32
1702937100000|2023-12-18 22:05:00|171699.1|171527.8|171706.1|171541.6|171714.4|171541.6|171699.1|171527.8|26
1702937400000|2023-12-18 22:10:00|171702.9|171543|171702.7|171460.6|171743.7|171543.1|171698.8|171456.4|92
1702937700000|2023-12-18 22:15:00|171702.8|171460.8|171695.4|171470.9|171702.8|171474.5|171691.4|171460.3|49
1702938000000|2023-12-18 22:20:00|171695.3|171470.8|171695.6|171437.1|171697.8|171470.9|171688.1|171435.7|33
1702938300000|2023-12-18 22:25:00|171701.1|171437.5|171705.1|171458.1|171705.1|171458.1|171699.2|171429.7|14
1702938600000|2023-12-18 22:30:00|171703.9|171458.6|171713.4|171429.6|171713.8|171459.9|171692.2|171422.4|64
1702938900000|2023-12-18 22:35:00|171712.7|171428.8|171674.9|171429.9|171713.8|171433.5|171674.5|171425.1|43
1702939200000|2023-12-18 22:40:00|171676.4|171429.6|171668.6|171453.1|171683.7|171458.6|171666.6|171428.6|83
1702939500000|2023-12-18 22:45:00|171672.2|171448.6|171700.6|171448.4|171701.4|171457.8|171672.2|171445.9|70
1702939800000|2023-12-18 22:50:00|171701.1|171448.1|171700.9|171451|171706.9|171461.2|171695.9|171448.1|156
1702940100000|2023-12-18 22:55:00|171700|171451.6|171687.6|171459.8|171707.7|171476.9|171683.9|171450.7|230
1702940400000|2023-12-18 23:00:00|171682.7|171460.3|171701.4|171561.6|171716.2|171582.7|171680.6|171460.3|542
1702940700000|2023-12-18 23:05:00|171701.3|171558.2|171701.8|171575.3|171705.4|171578.2|171686.3|171554.2|452
1702941000000|2023-12-18 23:10:00|171701|171575.1|171674.1|171549.1|171705.4|171580.1|171667.8|171542.8|659
1702941300000|2023-12-18 23:15:00|171673.7|171548.7|171711.3|171586.3|171713.8|171588.8|171673.5|171548.5|314
1702941600000|2023-12-18 23:20:00|171711|171586|171711|171586|171715.4|171590.4|171702.9|171577.9|311
1702941900000|2023-12-18 23:25:00|171711.3|171586.3|171704.3|171579.3|171713.6|171588.6|171699.7|171574.7|235
1702942200000|2023-12-18 23:30:00|171704.9|171579.9|171695.8|171570.8|171711.5|171586.5|171691.7|171566.7|241
1702942500000|2023-12-18 23:35:00|171696|171571|171701.9|171576.9|171705.2|171580.2|171690.2|171565.2|147
1702942800000|2023-12-18 23:40:00|171702.1|171577.1|171695.8|171570.8|171707.3|171582.3|171695.3|171570.3|242
1702943100000|2023-12-18 23:45:00|171695.7|171570.7|171702.4|171577.4|171708|171583|171695.1|171570.1|260
1702943400000|2023-12-18 23:50:00|171702.2|171577.2|171700.3|171575.3|171705.9|171580.9|171689.6|171564.6|224
1702943700000|2023-12-18 23:55:00|171700.4|171575.4|171707|171582|171710.4|171585.4|171698.8|171573.8|279
1702944000000|2023-12-19 00:00:00|171707.1|171582.1|171720.6|171595.6|171724.3|171599.3|171704.5|171579.5|364
1702944300000|2023-12-19 00:05:00|171720.5|171595.5|171721.3|171596.3|171726.2|171601.2|171717.1|171592.1|309
1702944600000|2023-12-19 00:10:00|171721.2|171596.2|171718|171593|171725.3|171600.3|171717.4|171592.4|273
1702944900000|2023-12-19 00:15:00|171718.2|171593.2|171729.3|171604.3|171730|171605|171718.2|171593.2|309
1702945200000|2023-12-19 00:20:00|171728.8|171603.8|171730.5|171605.5|171733.4|171608.4|171722.6|171597.6|182
1702945500000|2023-12-19 00:25:00|171730.4|171605.4|171726.1|171601.1|171730.4|171605.4|171723.9|171598.9|135
1702945800000|2023-12-19 00:30:00|171726.5|171601.5|171712.3|171587.3|171726.5|171601.5|171703.3|171578.3|418
1702946100000|2023-12-19 00:35:00|171712.4|171587.4|171708.7|171583.7|171715.1|171590.1|171694|171569|301
1702946400000|2023-12-19 00:40:00|171708.9|171583.9|171699.4|171574.4|171708.9|171583.9|171692.6|171567.6|274
1702946700000|2023-12-19 00:45:00|171699.3|171574.3|171700.6|171575.6|171703.5|171578.5|171694.7|171569.7|332
1702947000000|2023-12-19 00:50:00|171700.9|171575.9|171744.8|171619.8|171753.3|171628.3|171697.8|171572.8|320
1702947300000|2023-12-19 00:55:00|171745.5|171620.5|171744|171619|171748.4|171623.4|171739.4|171614.4|305
1702947600000|2023-12-19 01:00:00|171744.2|171619.2|171744.4|171619.4|171756.6|171631.6|171706.7|171581.7|561
1702947900000|2023-12-19 01:05:00|171744.2|171619.2|171744.3|171619.3|171755.3|171630.3|171737.5|171612.5|397
1702948200000|2023-12-19 01:10:00|171741|171616|171739.1|171614.1|171745.7|171620.7|171727.6|171602.6|285
1702948500000|2023-12-19 01:15:00|171740|171615|171699.7|171574.7|171740.7|171615.7|171687.6|171562.6|262
1702948800000|2023-12-19 01:20:00|171699.3|171574.3|171696.2|171571.2|171703.3|171578.3|171693|171568|301
1702949100000|2023-12-19 01:25:00|171695.9|171570.9|171672.8|171547.8|171698.4|171573.4|171668.8|171543.8|302
1702949400000|2023-12-19 01:30:00|171671.6|171546.6|171694.9|171569.9|171702.2|171577.2|171668.1|171543.1|347
1702949700000|2023-12-19 01:35:00|171695.1|171570.1|171678.7|171553.7|171716.1|171591.1|171675.4|171550.4|306
1702950000000|2023-12-19 01:40:00|171678.5|171553.5|171700.7|171575.7|171702.6|171577.6|171677.4|171552.4|362
1702950300000|2023-12-19 01:45:00|171700.2|171575.2|171717.2|171592.2|171720.3|171595.3|171676.2|171551.2|384
1702950600000|2023-12-19 01:50:00|171716.4|171591.4|171717.3|171592.3|171731.3|171606.3|171702.3|171577.3|430
1702950900000|2023-12-19 01:55:00|171716.5|171591.5|171702.2|171577.2|171722.3|171597.3|171699.5|171574.5|404
1702951200000|2023-12-19 02:00:00|171702.9|171577.9|171678.2|171553.2|171702.9|171577.9|171670.1|171545.1|366
1702951500000|2023-12-19 02:05:00|171679.4|171554.4|171701.5|171576.5|171706.7|171581.7|171673.6|171548.6|443
1702951800000|2023-12-19 02:10:00|171701.7|171576.7|171704.5|171579.5|171706.5|171581.5|171688.2|171563.2|338
1702952100000|2023-12-19 02:15:00|171704.6|171579.6|171706.1|171581.1|171709.4|171584.4|171700.8|171575.8|282
1702952400000|2023-12-19 02:20:00|171706.2|171581.2|171666.6|171541.6|171708.6|171583.6|171664.4|171539.4|361
1702952700000|2023-12-19 02:25:00|171666.5|171541.5|171646.6|171521.6|171668|171543|171641.9|171516.9|335
1702953000000|2023-12-19 02:30:00|171646.8|171521.8|171643.2|171518.2|171648.4|171523.4|171635.9|171510.9|264
1702953300000|2023-12-19 02:35:00|171643|171518|171619.8|171494.8|171644.2|171519.2|171619.8|171494.8|207
1702953600000|2023-12-19 02:40:00|171620.2|171495.2|171620.2|171495.2|171644.8|171519.8|171613.8|171488.8|251
1702953900000|2023-12-19 02:45:00|171620.5|171495.5|171611.4|171486.4|171651.1|171526.1|171603.5|171478.5|370
1702954200000|2023-12-19 02:50:00|171612|171487|171624.5|171499.5|171646.5|171521.5|171612|171487|505
1702954500000|2023-12-19 02:55:00|171624.3|171499.3|171625.2|171500.2|171630.5|171505.5|171605.4|171480.4|408
1702954800000|2023-12-19 03:00:00|171624.9|171499.9|171616|171491|171632.4|171507.4|171597.6|171472.6|366
1702955100000|2023-12-19 03:05:00|171616.4|171491.4|171620.7|171495.7|171623.7|171498.7|171592.4|171467.4|528
1702955400000|2023-12-19 03:10:00|171620.5|171495.5|171618|171493|171625.6|171500.6|171612.7|171487.7|274
1702955700000|2023-12-19 03:15:00|171617.7|171492.7|171623.8|171498.8|171626.4|171501.4|171607.4|171482.4|337
1702956000000|2023-12-19 03:20:00|171620.4|171495.4|171616|171491|171636.2|171511.2|171611.4|171486.4|235
1702956300000|2023-12-19 03:25:00|171616.1|171491.1|171627.9|171502.9|171633.7|171508.7|171615.6|171490.6|273
1702956600000|2023-12-19 03:30:00|171627.2|171502.2|171620.6|171495.6|171635.2|171510.2|171617.1|171492.1|312
1702956900000|2023-12-19 03:35:00|171620.7|171495.7|171622.6|171497.6|171628.7|171503.7|171618.3|171493.3|289
1702957200000|2023-12-19 03:40:00|171622.7|171497.7|171614.5|171489.5|171631.2|171506.2|171613.2|171488.2|319
1702957500000|2023-12-19 03:45:00|171614.4|171489.4|171614.5|171489.5|171621.1|171496.1|171609.4|171484.4|260
1702957800000|2023-12-19 03:50:00|171614.4|171489.4|171614.1|171489.1|171627.4|171502.4|171611.2|171486.2|318
1702958100000|2023-12-19 03:55:00|171614.2|171489.2|171615.8|171490.8|171619.2|171494.2|171611.3|171486.3|262
1702958400000|2023-12-19 04:00:00|171615.2|171490.2|171622.4|171497.4|171624.7|171499.7|171607.2|171482.2|228
1702958700000|2023-12-19 04:05:00|171622.3|171497.3|171615.5|171490.5|171624.1|171499.1|171614.1|171489.1|198
1702959000000|2023-12-19 04:10:00|171615|171490|171617.2|171492.2|171626.3|171501.3|171610.9|171485.9|360
1702959300000|2023-12-19 04:15:00|171617.4|171492.4|171617.6|171492.6|171626.4|171501.4|171611.8|171486.8|358
1702959600000|2023-12-19 04:20:00|171617.8|171492.8|171613.1|171488.1|171618.6|171493.6|171608.1|171483.1|267
1702959900000|2023-12-19 04:25:00|171613.2|171488.2|171611.7|171486.7|171617.6|171492.6|171610.2|171485.2|293
1702960200000|2023-12-19 04:30:00|171611.8|171486.8|171618.8|171493.8|171626.5|171501.5|171611.8|171486.8|400
1702960500000|2023-12-19 04:35:00|171619|171494|171620.3|171495.3|171626.3|171501.3|171611.3|171486.3|561
1702960800000|2023-12-19 04:40:00|171621.5|171496.5|171614|171489|171622.8|171497.8|171610.5|171485.5|305
1702961100000|2023-12-19 04:45:00|171613.8|171488.8|171612.1|171487.1|171620.1|171495.1|171610.1|171485.1|285
1702961400000|2023-12-19 04:50:00|171612.2|171487.2|171606|171481|171616.2|171491.2|171589.1|171464.1|419
1702961700000|2023-12-19 04:55:00|171606.2|171481.2|171601.2|171476.2|171610.2|171485.2|171598.3|171473.3|405
1702962000000|2023-12-19 05:00:00|171603.6|171478.6|171607.4|171482.4|171612.6|171487.6|171603.6|171478.6|277
1702962300000|2023-12-19 05:05:00|171607.6|171482.6|171607|171482|171612.4|171487.4|171602.6|171477.6|378
1702962600000|2023-12-19 05:10:00|171607.1|171482.1|171609.6|171484.6|171610.1|171485.1|171599.6|171474.6|289
1702962900000|2023-12-19 05:15:00|171609.3|171484.3|171605.9|171480.9|171611.4|171486.4|171596.2|171471.2|429
1702963200000|2023-12-19 05:20:00|171606|171481|171579.9|171454.9|171606|171481|171576.6|171451.6|464
1702963500000|2023-12-19 05:25:00|171578.3|171453.3|171583.2|171458.2|171587.8|171462.8|171575.7|171450.7|332
1702963800000|2023-12-19 05:30:00|171583.1|171458.1|171589.8|171464.8|171607.7|171482.7|171575.3|171450.3|394
1702964100000|2023-12-19 05:35:00|171590.4|171465.4|171576.2|171451.2|171591.3|171466.3|171574.5|171449.5|329
1702964400000|2023-12-19 05:40:00|171575.8|171450.8|171604.5|171479.5|171609.3|171484.3|171574.8|171449.8|652
1702964700000|2023-12-19 05:45:00|171605|171480|171607|171482|171621.6|171496.6|171600.1|171475.1|710
1702965000000|2023-12-19 05:50:00|171605.7|171480.7|171601.6|171476.6|171617.3|171492.3|171601.4|171476.4|552
1702965300000|2023-12-19 05:55:00|171601.4|171476.4|171583.5|171458.5|171606.5|171481.5|171578.6|171453.6|607
1702965600000|2023-12-19 06:00:00|171584.2|171459.2|171592.5|171467.5|171593.2|171468.2|171577.8|171452.8|509
1702965900000|2023-12-19 06:05:00|171592.6|171467.6|171603.8|171478.8|171611.2|171486.2|171585.9|171460.9|653
1702966200000|2023-12-19 06:10:00|171604.5|171479.5|171590.6|171465.6|171604.6|171479.6|171583.9|171458.9|706
1702966500000|2023-12-19 06:15:00|171584.8|171459.8|171615.1|171490.1|171616.2|171491.2|171583|171458|697
1702966800000|2023-12-19 06:20:00|171615|171490|171613.8|171488.8|171620.9|171495.9|171610.3|171485.3|242
1702967100000|2023-12-19 06:25:00|171614.4|171489.4|171590.4|171465.4|171614.7|171489.7|171582.8|171457.8|695
1702967400000|2023-12-19 06:30:00|171590.7|171465.7|171598.8|171473.8|171601.1|171476.1|171579.2|171454.2|684
1702967700000|2023-12-19 06:35:00|171598.9|171473.9|171553|171428|171600.6|171475.6|171512.8|171387.8|893
1702968000000|2023-12-19 06:40:00|171553.1|171428.1|171559.7|171434.7|171563.1|171438.1|171543.7|171418.7|759
1702968300000|2023-12-19 06:45:00|171560.7|171435.7|171545.8|171420.8|171560.7|171435.7|171522.9|171397.9|914
1702968600000|2023-12-19 06:50:00|171546.8|171421.8|171526.9|171401.9|171550.6|171425.6|171500.1|171375.1|828
1702968900000|2023-12-19 06:55:00|171526.4|171401.4|171529.8|171404.8|171536|171411|171520.2|171395.2|767
1702969200000|2023-12-19 07:00:00|171528.8|171403.8|171524.5|171399.5|171576.3|171451.3|171510.2|171385.2|760
1702969500000|2023-12-19 07:05:00|171520.8|171395.8|171486.2|171361.2|171528.8|171403.8|171462.9|171337.9|790
1702969800000|2023-12-19 07:10:00|171480.9|171355.9|171461.5|171336.5|171494.2|171369.2|171442.9|171317.9|718
1702970100000|2023-12-19 07:15:00|171460.3|171335.3|171412.3|171287.3|171470|171345|171406.9|171281.9|765
1702970400000|2023-12-19 07:20:00|171412|171287|171364.9|171239.9|171421.9|171296.9|171257|171132|751
1702970700000|2023-12-19 07:25:00|171364.8|171239.8|171358.5|171233.5|171365.8|171240.8|171314.1|171189.1|755
1702971000000|2023-12-19 07:30:00|171357.9|171232.9|171358.5|171233.5|171390|171265|171352.5|171227.5|549
1702971300000|2023-12-19 07:35:00|171355.7|171230.7|171383.4|171258.4|171390.9|171265.9|171355.6|171230.6|606
1702971600000|2023-12-19 07:40:00|171383|171258|171537.8|171412.8|171542.1|171417.1|171383|171258|706
1702971900000|2023-12-19 07:45:00|171537.2|171412.2|171566.2|171441.2|171621.3|171496.3|171535.7|171410.7|626
1702972200000|2023-12-19 07:50:00|171566.4|171441.4|171595.3|171470.3|171618.7|171493.7|171536.5|171411.5|622
1702972500000|2023-12-19 07:55:00|171594.7|171469.7|171632.8|171507.8|171641.3|171516.3|171594.7|171469.7|778
1702972800000|2023-12-19 08:00:00|171625.4|171500.4|171511.5|171386.5|171627.4|171502.4|171471.5|171346.5|813
1702973100000|2023-12-19 08:05:00|171509.8|171384.8|171477.3|171352.3|171539.1|171414.1|171476.4|171351.4|711
1702973400000|2023-12-19 08:10:00|171477.1|171352.1|171476.1|171351.1|171480.6|171355.6|171447.8|171322.8|721
1702973700000|2023-12-19 08:15:00|171476|171351|171429.8|171304.8|171520.3|171395.3|171424.6|171299.6|663
1702974000000|2023-12-19 08:20:00|171427|171302|171324.9|171199.9|171435.6|171310.6|171316.7|171191.7|720
1702974300000|2023-12-19 08:25:00|171325|171200|171321.4|171196.4|171326.9|171201.9|171297|171172|715
1702974600000|2023-12-19 08:30:00|171321.6|171196.6|171238.5|171113.5|171323.9|171198.9|171227.3|171102.3|757
1702974900000|2023-12-19 08:35:00|171239|171114|171326.4|171201.4|171336.9|171211.9|171213.8|171088.8|699
1702975200000|2023-12-19 08:40:00|171325.8|171200.8|171322.2|171197.2|171334.8|171209.8|171290.1|171165.1|736
1702975500000|2023-12-19 08:45:00|171322.3|171197.3|171299.9|171174.9|171351.6|171226.6|171292.5|171167.5|626
1702975800000|2023-12-19 08:50:00|171300.5|171175.5|171427.2|171302.2|171430.4|171305.4|171283.9|171158.9|638
1702976100000|2023-12-19 08:55:00|171426.9|171301.9|171424.8|171299.8|171456.4|171331.4|171416.5|171291.5|610
1702976400000|2023-12-19 09:00:00|171424.5|171299.5|171517.6|171392.6|171578|171453|171388.3|171263.3|688
1702976700000|2023-12-19 09:05:00|171517.4|171392.4|171508.9|171383.9|171521.9|171396.9|171453.2|171328.2|664
1702977000000|2023-12-19 09:10:00|171507.3|171382.3|171464.7|171339.7|171580.7|171455.7|171450.7|171325.7|632
1702977300000|2023-12-19 09:15:00|171464.4|171339.4|171391.5|171266.5|171480|171355|171368.2|171243.2|624
1702977600000|2023-12-19 09:20:00|171389.9|171264.9|171403|171278|171421.6|171296.6|171366.2|171241.2|674
1702977900000|2023-12-19 09:25:00|171401.8|171276.8|171435.4|171310.4|171507.6|171382.6|171398.2|171273.2|691
1702978200000|2023-12-19 09:30:00|171434.9|171309.9|171458.9|171333.9|171495.4|171370.4|171422.4|171297.4|507
1702978500000|2023-12-19 09:35:00|171458.3|171333.3|171246.8|171121.8|171463.6|171338.6|171213.9|171088.9|673
1702978800000|2023-12-19 09:40:00|171246.9|171121.9|171266.5|171141.5|171301.1|171176.1|171241.8|171116.8|490
1702979100000|2023-12-19 09:45:00|171266.8|171141.8|171284.4|171159.4|171360.7|171235.7|171237.2|171112.2|492
1702979400000|2023-12-19 09:50:00|171283.8|171158.8|171238.2|171113.2|171295.4|171170.4|171237.5|171112.5|623
1702979700000|2023-12-19 09:55:00|171239.2|171114.2|171265.9|171140.9|171272.9|171147.9|171221.7|171096.7|609
1702980000000|2023-12-19 10:00:00|171267.1|171142.1|171187.7|171062.7|171272.4|171147.4|171187.7|171062.7|465
1702980300000|2023-12-19 10:05:00|171186.3|171061.3|171245.9|171120.9|171257.2|171132.2|171174.7|171049.7|584
1702980600000|2023-12-19 10:10:00|171246|171121|171254.6|171129.6|171298.4|171173.4|171241.9|171116.9|599
1702980900000|2023-12-19 10:15:00|171253|171128|171236.8|171111.8|171279.2|171154.2|171216.7|171091.7|534
1702981200000|2023-12-19 10:20:00|171236.7|171111.7|171213|171088|171237.2|171112.2|171206.9|171081.9|485
1702981500000|2023-12-19 10:25:00|171214|171089|171251.6|171126.6|171264.1|171139.1|171203.6|171078.6|619
1702981800000|2023-12-19 10:30:00|171249.6|171124.6|171211.2|171086.2|171253.6|171128.6|171205.6|171080.6|562
1702982100000|2023-12-19 10:35:00|171210.1|171085.1|171179.7|171054.7|171233.6|171108.6|171165.4|171040.4|560
1702982400000|2023-12-19 10:40:00|171179.5|171054.5|171213.8|171088.8|171215.4|171090.4|171176.9|171051.9|736
1702982700000|2023-12-19 10:45:00|171213.7|171088.7|171201.2|171076.2|171214.2|171089.2|171180|171055|657
1702983000000|2023-12-19 10:50:00|171197.1|171072.1|171210|171085|171211.4|171086.4|171177.7|171052.7|575
1702983300000|2023-12-19 10:55:00|171207.8|171082.8|171177.9|171052.9|171210|171085|171165.7|171040.7|606
1702983600000|2023-12-19 11:00:00|171178.1|171053.1|171213.6|171088.6|171215.4|171090.4|171169.1|171044.1|634
1702983900000|2023-12-19 11:05:00|171212.9|171087.9|171213.4|171088.4|171228.7|171103.7|171195.7|171070.7|567
1702984200000|2023-12-19 11:10:00|171213.3|171088.3|171232.8|171107.8|171265.8|171140.8|171205.4|171080.4|544
1702984500000|2023-12-19 11:15:00|171232.6|171107.6|171231.2|171106.2|171254.4|171129.4|171230.3|171105.3|616
1702984800000|2023-12-19 11:20:00|171231|171106|171228.8|171103.8|171234.9|171109.9|171183.6|171058.6|573
1702985100000|2023-12-19 11:25:00|171228.9|171103.9|171238.2|171113.2|171260.8|171135.8|171228.9|171103.9|600
1702985400000|2023-12-19 11:30:00|171238.4|171113.4|171227.6|171102.6|171253|171128|171226.1|171101.1|622
1702985700000|2023-12-19 11:35:00|171227.5|171102.5|171187.5|171062.5|171229.7|171104.7|171186.7|171061.7|521
1702986000000|2023-12-19 11:40:00|171187.3|171062.3|171213.2|171088.2|171214.3|171089.3|171186.9|171061.9|551
1702986300000|2023-12-19 11:45:00|171214.7|171089.7|171215.5|171090.5|171229.5|171104.5|171206.1|171081.1|505
1702986600000|2023-12-19 11:50:00|171215.8|171090.8|171177.1|171052.1|171237.7|171112.7|171168.3|171043.3|617
1702986900000|2023-12-19 11:55:00|171175.1|171050.1|171200.7|171075.7|171210.1|171085.1|171173.3|171048.3|712
1702987200000|2023-12-19 12:00:00|171200.8|171075.8|171138.6|171013.6|171214.3|171089.3|171082.2|170957.2|745
1702987500000|2023-12-19 12:05:00|171138.5|171013.5|171094|170969|171141.8|171016.8|171046.2|170921.2|680
1702987800000|2023-12-19 12:10:00|171093.8|170968.8|171107.3|170982.3|171147.4|171022.4|171057.9|170932.9|636
1702988100000|2023-12-19 12:15:00|171107.5|170982.5|171040.6|170915.6|171168.1|171043.1|171039.5|170914.5|605
1702988400000|2023-12-19 12:20:00|171040.5|170915.5|171051.4|170926.4|171063.7|170938.7|171026.5|170901.5|647
1702988700000|2023-12-19 12:25:00|171051.3|170926.3|171122.8|170997.8|171130.9|171005.9|171044.3|170919.3|546
1702989000000|2023-12-19 12:30:00|171122.9|170997.9|171158.2|171033.2|171163.3|171038.3|171103.7|170978.7|621
1702989300000|2023-12-19 12:35:00|171157.9|171032.9|171040.4|170915.4|171157.9|171032.9|171025.2|170900.2|726
1702989600000|2023-12-19 12:40:00|171041.1|170916.1|171003.4|170878.4|171041.5|170916.5|170963|170838|642
1702989900000|2023-12-19 12:45:00|170986.6|170861.6|171083.2|170958.2|171119.2|170994.2|170986.6|170861.6|682
1702990200000|2023-12-19 12:50:00|171083.1|170958.1|171174.3|171049.3|171176.7|171051.7|171050.1|170925.1|809
1702990500000|2023-12-19 12:55:00|171174.2|171049.2|170989.4|170864.4|171183|171058|170936.6|170811.6|798
1702990800000|2023-12-19 13:00:00|170981.7|170856.7|171020.7|170895.7|171023.3|170898.3|170863.5|170738.5|975
1702991100000|2023-12-19 13:05:00|171019.9|170894.9|171020.7|170895.7|171068.8|170943.8|170978.7|170853.7|755
1702991400000|2023-12-19 13:10:00|171020.8|170895.8|171087.3|170962.3|171147.3|171022.3|171020.7|170895.7|878
1702991700000|2023-12-19 13:15:00|171088.6|170963.6|171209.4|171084.4|171255.4|171130.4|171087.1|170962.1|855
1702992000000|2023-12-19 13:20:00|171211|171086|171248.7|171123.7|171257.3|171132.3|171197.8|171072.8|850
1702992300000|2023-12-19 13:25:00|171248|171123|171122.1|170997.1|171248.3|171123.3|171119.6|170994.6|808
1702992600000|2023-12-19 13:30:00|171123.4|170998.4|171006.4|170881.4|171147.4|171022.4|170977.4|170852.4|941
1702992900000|2023-12-19 13:35:00|171006.2|170881.2|170926.6|170801.6|171006.2|170881.2|170878.3|170753.3|895
1702993200000|2023-12-19 13:40:00|170927.6|170802.6|171130.9|171005.9|171148.5|171023.5|170923.4|170798.4|882
1702993500000|2023-12-19 13:45:00|171130.2|171005.2|171111.5|170986.5|171202|171077|171080.2|170955.2|903
1702993800000|2023-12-19 13:50:00|171111.1|170986.1|171076.4|170951.4|171114.7|170989.7|171031.5|170906.5|939
1702994100000|2023-12-19 13:55:00|171077.6|170952.6|171100.7|170975.7|171138.8|171013.8|171066.8|170941.8|964
1702994400000|2023-12-19 14:00:00|171102.1|170977.1|171060.2|170935.2|171163.7|171038.7|171039.4|170914.4|931
1702994700000|2023-12-19 14:05:00|171060.5|170935.5|171239.2|171114.2|171239.2|171114.2|171060.5|170935.5|895
1702995000000|2023-12-19 14:10:00|171241|171116|171243.7|171118.7|171290.9|171165.9|171215.1|171090.1|802
1702995300000|2023-12-19 14:15:00|171240.8|171115.8|171264.8|171139.8|171305.7|171180.7|171208.5|171083.5|909
1702995600000|2023-12-19 14:20:00|171265|171140|171317.9|171192.9|171326.4|171201.4|171137.2|171012.2|870
1702995900000|2023-12-19 14:25:00|171319.9|171194.9|171396.6|171271.6|171400.7|171275.7|171298.1|171173.1|805
1702996200000|2023-12-19 14:30:00|171399.2|171274.2|171491|171366|171502|171377|171334.3|171209.3|1027
1702996500000|2023-12-19 14:35:00|171492.5|171367.5|171319.6|171194.6|171550.8|171425.8|171290.5|171165.5|1002
1702996800000|2023-12-19 14:40:00|171310.6|171185.6|171182.4|171057.4|171315.9|171190.9|171157|171032|867
1702997100000|2023-12-19 14:45:00|171182.1|171057.1|171186.1|171061.1|171208.8|171083.8|171091.3|170966.3|866
1702997400000|2023-12-19 14:50:00|171185.5|171060.5|171030.5|170905.5|171187.8|171062.8|171016.1|170891.1|883
1702997700000|2023-12-19 14:55:00|171030.2|170905.2|170976|170851|171126.3|171001.3|170961.2|170836.2|946
1702998000000|2023-12-19 15:00:00|170974.9|170849.9|170914.2|170789.2|171095.8|170970.8|170909.9|170784.9|922
1702998300000|2023-12-19 15:05:00|170915.7|170790.7|170802|170677|170987.7|170862.7|170802|170677|840
1702998600000|2023-12-19 15:10:00|170784.7|170659.7|170852|170727|170866.6|170741.6|170679.8|170554.8|838
1702998900000|2023-12-19 15:15:00|170852.1|170727.1|170772.9|170647.9|170864.9|170739.9|170720.4|170595.4|833
1702999200000|2023-12-19 15:20:00|170770.5|170645.5|170691.1|170566.1|170813.7|170688.7|170646.2|170521.2|812
1702999500000|2023-12-19 15:25:00|170690.7|170565.7|170715.7|170590.7|170757.1|170632.1|170684.6|170559.6|870
1702999800000|2023-12-19 15:30:00|170719.4|170594.4|170726.5|170601.5|170776.8|170651.8|170671.8|170546.8|858
1703000100000|2023-12-19 15:35:00|170727.6|170602.6|170733.7|170608.7|170765.8|170640.8|170693.4|170568.4|853
1703000400000|2023-12-19 15:40:00|170733.9|170608.9|170789.7|170664.7|170826.6|170701.6|170732.5|170607.5|769
1703000700000|2023-12-19 15:45:00|170790.8|170665.8|170790.6|170665.6|170830.6|170705.6|170783.4|170658.4|618
1703001000000|2023-12-19 15:50:00|170790.3|170665.3|170641.1|170516.1|170790.7|170665.7|170635.1|170510.1|716
1703001300000|2023-12-19 15:55:00|170640.8|170515.8|170513.3|170388.3|170705.5|170580.5|170505.8|170380.8|853
1703001600000|2023-12-19 16:00:00|170514.5|170389.5|170472.9|170347.9|170555.3|170430.3|170419.9|170294.9|792
1703001900000|2023-12-19 16:05:00|170473|170348|170430.5|170305.5|170642.8|170517.8|170426.2|170301.2|760
1703002200000|2023-12-19 16:10:00|170431.8|170306.8|170506.6|170381.6|170523.9|170398.9|170431.4|170306.4|687
1703002500000|2023-12-19 16:15:00|170506.3|170381.3|170399.6|170274.6|170516|170391|170361.4|170236.4|745
1703002800000|2023-12-19 16:20:00|170398.9|170273.9|170525.7|170400.7|170530.1|170405.1|170368.2|170243.2|708
1703003100000|2023-12-19 16:25:00|170524.5|170399.5|170514.5|170389.5|170592.4|170467.4|170501.9|170376.9|822
1703003400000|2023-12-19 16:30:00|170514.4|170389.4|170601.2|170476.2|170658.1|170533.1|170513.3|170388.3|812
1703003700000|2023-12-19 16:35:00|170603.1|170478.1|170615.8|170490.8|170684.7|170559.7|170582.7|170457.7|701
1703004000000|2023-12-19 16:40:00|170614.9|170489.9|170609.1|170484.1|170645.3|170520.3|170585.3|170460.3|718
1703004300000|2023-12-19 16:45:00|170610.1|170485.1|170645.8|170520.8|170671|170546|170602.6|170477.6|667
1703004600000|2023-12-19 16:50:00|170645.2|170520.2|170761.4|170636.4|170799|170674|170640.4|170515.4|735
1703004900000|2023-12-19 16:55:00|170761|170636|170832.6|170707.6|170835.6|170710.6|170731.4|170606.4|610
1703005200000|2023-12-19 17:00:00|170830.2|170705.2|170940.6|170815.6|170944.2|170819.2|170825.5|170700.5|807
1703005500000|2023-12-19 17:05:00|170940.2|170815.2|170890.7|170765.7|170940.6|170815.6|170811.9|170686.9|776
1703005800000|2023-12-19 17:10:00|170892.8|170767.8|170939.1|170814.1|170976.1|170851.1|170889.8|170764.8|777
1703006100000|2023-12-19 17:15:00|170939.9|170814.9|170819.4|170694.4|170940.7|170815.7|170784.5|170659.5|807
1703006400000|2023-12-19 17:20:00|170819.3|170694.3|171006.2|170881.2|171128.2|171003.2|170816.4|170691.4|854
1703006700000|2023-12-19 17:25:00|171006.3|170881.3|171010.4|170885.4|171055.3|170930.3|170945.6|170820.6|796
1703007000000|2023-12-19 17:30:00|171009.2|170884.2|171066|170941|171070.8|170945.8|171000.4|170875.4|700
1703007300000|2023-12-19 17:35:00|171065.2|170940.2|170947.4|170822.4|171065.2|170940.2|170946|170821|684
1703007600000|2023-12-19 17:40:00|170951.4|170826.4|170940.3|170815.3|170957.1|170832.1|170856.2|170731.2|689
1703007900000|2023-12-19 17:45:00|170942.8|170817.8|170864.5|170739.5|170944.7|170819.7|170814.4|170689.4|637
1703008200000|2023-12-19 17:50:00|170865.5|170740.5|170846.1|170721.1|170905.8|170790.7|170834.7|170721.1|670
1703008500000|2023-12-19 17:55:00|170844.2|170719.2|170781.6|170656.6|170845.2|170720.2|170760.3|170635.3|747
1703008800000|2023-12-19 18:00:00|170782.6|170657.6|170801.5|170676.5|170832.8|170707.8|170780.3|170655.3|633
1703009100000|2023-12-19 18:05:00|170804.5|170679.5|170882.2|170757.2|170888.6|170763.6|170804.5|170679.5|691
1703009400000|2023-12-19 18:10:00|170882.1|170757.1|170843.1|170718.1|170995|170870|170839.1|170714.1|678
1703009700000|2023-12-19 18:15:00|170842.8|170717.8|170833.3|170708.3|170843.9|170718.9|170812.7|170687.7|505
1703010000000|2023-12-19 18:20:00|170833.6|170708.6|170838.3|170713.3|170865.4|170740.4|170831.4|170706.4|643
1703010300000|2023-12-19 18:25:00|170838.7|170713.7|170868.5|170743.5|170889.3|170764.3|170831.4|170706.4|667
1703010600000|2023-12-19 18:30:00|170867.7|170742.7|170842|170717|170899.9|170774.9|170834.1|170709.1|723
1703010900000|2023-12-19 18:35:00|170842.6|170717.6|170831.6|170706.6|170849.1|170724.1|170807.5|170682.5|668
1703011200000|2023-12-19 18:40:00|170831.3|170706.3|170873.4|170748.4|170903.3|170778.3|170811.8|170686.8|747
1703011500000|2023-12-19 18:45:00|170874.1|170749.1|170893.5|170768.5|170896.7|170771.7|170868.9|170743.9|592
1703011800000|2023-12-19 18:50:00|170894.3|170769.3|170904.1|170779.1|170957.7|170832.7|170893.3|170768.3|578
1703012100000|2023-12-19 18:55:00|170905.4|170780.4|170902.5|170777.5|170938.7|170813.7|170888.6|170763.6|600
1703012400000|2023-12-19 19:00:00|170900.9|170775.9|170872.3|170747.3|170907.4|170782.4|170858.8|170733.8|462
1703012700000|2023-12-19 19:05:00|170872.4|170747.4|170847.5|170722.5|170882.4|170757.4|170847|170722|338
1703013000000|2023-12-19 19:10:00|170844.3|170719.3|170842.6|170717.6|170853.7|170728.7|170809.7|170684.7|667
1703013300000|2023-12-19 19:15:00|170842.7|170717.7|170808.3|170683.3|170846.5|170721.5|170769.3|170644.3|616
1703013600000|2023-12-19 19:20:00|170808.9|170683.9|170746.2|170621.2|170811.7|170686.7|170745.9|170620.9|657
1703013900000|2023-12-19 19:25:00|170745.8|170620.8|170754.1|170629.1|170754.1|170629.1|170710.5|170585.5|876
1703014200000|2023-12-19 19:30:00|170754.6|170629.6|170743|170618|170780.7|170655.7|170733.6|170608.6|496
1703014500000|2023-12-19 19:35:00|170742.9|170617.9|170754.1|170629.1|170778.6|170653.6|170738.8|170613.8|512
1703014800000|2023-12-19 19:40:00|170756.4|170631.4|170751.4|170626.4|170762.9|170637.9|170672.4|170547.4|576
1703015100000|2023-12-19 19:45:00|170751.7|170626.7|170728.1|170603.1|170756.3|170631.3|170723.6|170598.6|584
1703015400000|2023-12-19 19:50:00|170728.2|170603.2|170693.2|170568.2|170771.7|170646.7|170658.2|170533.2|594
1703015700000|2023-12-19 19:55:00|170693|170568|170684.6|170559.6|170750.6|170625.6|170681.9|170556.9|630
1703016000000|2023-12-19 20:00:00|170683.2|170558.2|170685.1|170560.1|170692.3|170567.3|170664.3|170539.3|403
1703016300000|2023-12-19 20:05:00|170685.8|170560.8|170772.8|170647.8|170775.5|170650.5|170685.7|170560.7|595
1703016600000|2023-12-19 20:10:00|170771.5|170646.5|170752.8|170627.8|170771.9|170646.9|170747.5|170622.5|656
1703016900000|2023-12-19 20:15:00|170752.6|170627.6|170775.9|170650.9|170786.4|170661.4|170751.9|170626.9|749
1703017200000|2023-12-19 20:20:00|170775.6|170650.6|170802.5|170677.5|170805.9|170680.9|170754.6|170629.6|603
1703017500000|2023-12-19 20:25:00|170802.2|170677.2|170827.3|170702.3|170844.4|170719.4|170773.4|170648.4|632
1703017800000|2023-12-19 20:30:00|170827.4|170702.4|170831.4|170706.4|170843.7|170718.7|170807.8|170682.8|734
1703018100000|2023-12-19 20:35:00|170831.1|170706.1|170864.7|170739.7|170870.8|170745.8|170808.4|170683.4|673
1703018400000|2023-12-19 20:40:00|170864.3|170739.3|170832.1|170707.1|170873.2|170748.2|170825.1|170700.1|686
1703018700000|2023-12-19 20:45:00|170827.7|170702.7|170844.6|170719.6|170853.8|170728.8|170827.7|170702.7|690
1703019000000|2023-12-19 20:50:00|170844.5|170719.5|170803|170678|170849.8|170724.8|170791.9|170666.9|839
1703019300000|2023-12-19 20:55:00|170803.4|170678.4|170756|170631|170803.4|170678.4|170746.8|170621.8|777
1703019600000|2023-12-19 21:00:00|170754.7|170629.7|170785.5|170660.5|170805.9|170680.9|170754.3|170629.3|520
1703019900000|2023-12-19 21:05:00|170785.4|170660.4|170779|170654|170797.1|170672.1|170778.3|170653.3|362
1703020200000|2023-12-19 21:10:00|170779.1|170654.1|170750|170625|170785.1|170660.1|170748.6|170623.6|433
1703020500000|2023-12-19 21:15:00|170750.1|170625.1|170749.4|170624.4|170765.6|170640.6|170747.9|170622.9|481
1703020800000|2023-12-19 21:20:00|170749.6|170624.6|170758|170633|170765.3|170640.3|170749.6|170624.6|167
1703021100000|2023-12-19 21:25:00|170758.1|170633.1|170746.3|170621.3|170761.8|170636.8|170744|170619|342
1703021400000|2023-12-19 21:30:00|170742|170617|170777.1|170652.1|170780|170655|170739.9|170614.9|469
1703021700000|2023-12-19 21:35:00|170777.2|170652.2|170722.4|170597.4|170778.3|170653.3|170721.3|170596.3|238
1703022000000|2023-12-19 21:40:00|170722.7|170597.7|170727.3|170602.3|170733.1|170608.1|170722.1|170597.1|237
1703022300000|2023-12-19 21:45:00|170727.2|170602.2|170774.2|170649.2|170779.5|170654.5|170727.2|170602.2|222
1703022600000|2023-12-19 21:50:00|170776.3|170651.3|170764.2|170639.2|170781.7|170656.7|170761.4|170636.4|252
1703022900000|2023-12-19 21:55:00|170760.7|170635.7|170780.8|170628.3|170782.1|170657.1|170741.7|170616.7|305
1703023200000|2023-12-19 22:00:00|170781|170628.5|170828.9|170592.8|170832.6|170628.5|170781|170570.4|24
1703023500000|2023-12-19 22:05:00|170828|170591.5|170822.2|170597.3|170828|170600|170820.4|170591.2|39
1703023800000|2023-12-19 22:10:00|170820.7|170581.7|170829.5|170597.3|170834.4|170599.1|170820.7|170581.7|99
1703024100000|2023-12-19 22:15:00|170829.9|170597.1|170831.9|170620.6|170844.1|170621.2|170828.2|170596.3|71
1703024400000|2023-12-19 22:20:00|170832.7|170619.9|170842|170631.5|170842.5|170636.6|170819.5|170614.4|90
1703024700000|2023-12-19 22:25:00|170841.9|170631.2|170833.3|170610.7|170841.9|170631.8|170828|170610.2|92
1703025000000|2023-12-19 22:30:00|170831.8|170610.3|170835.1|170620.2|170841.5|170620.3|170831.8|170605.5|82
1703025300000|2023-12-19 22:35:00|170834.9|170619.9|170866.4|170616.9|170889.2|170628.7|170827.5|170602.8|120
1703025600000|2023-12-19 22:40:00|170866.1|170616.7|170864.6|170633.6|170870.8|170639.3|170864.3|170616.7|57
1703025900000|2023-12-19 22:45:00|170872.8|170626.9|170878.1|170619.1|170881.4|170628.7|170865.2|170615.3|100
1703026200000|2023-12-19 22:50:00|170877.8|170618.9|170888.3|170632.4|170893.3|170634.5|170877.5|170618.9|67
1703026500000|2023-12-19 22:55:00|170889|170633.8|170892|170627.8|170896.6|170670.8|170863|170618.4|72
1703026800000|2023-12-19 23:00:00|170903.4|170657.1|170840|170689.3|170903.4|170699.2|170828.9|170653.2|285
1703027100000|2023-12-19 23:05:00|170839.8|170684.5|170831.3|170706.3|170846.5|170718.9|170815.8|170684.5|264
1703027400000|2023-12-19 23:10:00|170831.1|170706.1|170804.2|170679.2|170833.7|170708.7|170784.8|170659.8|253
1703027700000|2023-12-19 23:15:00|170804.1|170679.1|170797.8|170672.8|170804.1|170679.1|170791.2|170666.2|154
1703028000000|2023-12-19 23:20:00|170783.4|170658.4|170795.1|170670.1|170803.3|170678.3|170783.2|170658.2|256
1703028300000|2023-12-19 23:25:00|170794.9|170669.9|170801.4|170676.4|170816.5|170684|170790.2|170665.2|180
1703028600000|2023-12-19 23:30:00|170801.6|170676.6|170797.7|170672.7|170804.9|170679.9|170794.2|170669.2|145
1703028900000|2023-12-19 23:35:00|170799.6|170674.6|170802.4|170677.4|170808.2|170683.2|170795.5|170670.5|124
1703029200000|2023-12-19 23:40:00|170801.6|170676.6|170824.6|170699.6|170828.5|170703.5|170801.2|170676.2|107
1703029500000|2023-12-19 23:45:00|170826.2|170701.2|170821.1|170696.1|170839.5|170714.5|170810|170685|125
1703029800000|2023-12-19 23:50:00|170821.9|170696.9|170814.3|170689.3|170831.5|170706.5|170804.4|170679.4|144
1703030100000|2023-12-19 23:55:00|170814|170689|170813|170688|170814.9|170689.9|170804.6|170679.6|227
1703030400000|2023-12-20 00:00:00|170812.8|170687.8|170819.6|170694.6|170822.3|170697.3|170801.8|170676.8|248
1703030700000|2023-12-20 00:05:00|170819.3|170694.3|170809.6|170684.6|170822.2|170697.2|170804.9|170679.9|194
1703031000000|2023-12-20 00:10:00|170809.5|170684.5|170810|170685|170814.3|170689.3|170807.9|170682.9|205
1703031300000|2023-12-20 00:15:00|170809.5|170684.5|170803.5|170678.5|170813.9|170688.9|170799.9|170674.9|218
1703031600000|2023-12-20 00:20:00|170803.7|170678.7|170810.1|170685.1|170812.7|170687.7|170800.4|170675.4|202
1703031900000|2023-12-20 00:25:00|170812.3|170687.3|170794|170669|170812.3|170687.3|170793.4|170668.4|234
1703032200000|2023-12-20 00:30:00|170793.6|170668.6|170795.4|170670.4|170799.1|170674.1|170789|170664|192
1703032500000|2023-12-20 00:35:00|170795.3|170670.3|170805.5|170680.5|170805.8|170680.8|170790.1|170665.1|262
1703032800000|2023-12-20 00:40:00|170804.9|170679.9|170805.3|170680.3|170806|170681|170798.5|170673.5|203
1703033100000|2023-12-20 00:45:00|170806|170681|170803.9|170678.9|170811.4|170686.4|170800|170675|186
1703033400000|2023-12-20 00:50:00|170803.7|170678.7|170772.7|170647.7|170807.7|170682.7|170758.7|170633.7|421
1703033700000|2023-12-20 00:55:00|170773|170648|170768.5|170643.5|170777.9|170652.9|170766.6|170641.6|364
1703034000000|2023-12-20 01:00:00|170768.6|170643.6|170779.9|170654.9|170781.9|170656.9|170768.6|170643.6|269
1703034300000|2023-12-20 01:05:00|170780|170655|170792.1|170667.1|170793.2|170668.2|170770.9|170645.9|236
1703034600000|2023-12-20 01:10:00|170791.8|170666.8|170794.2|170669.2|170796.7|170671.7|170791|170666|169
1703034900000|2023-12-20 01:15:00|170794|170669|170795.8|170670.8|170803.5|170678.5|170794|170669|187
1703035200000|2023-12-20 01:20:00|170795.6|170670.6|170780.7|170655.7|170800.3|170675.3|170771.2|170646.2|318
1703035500000|2023-12-20 01:25:00|170781.1|170656.1|170781.6|170656.6|170784.8|170659.8|170776.7|170651.7|183
1703035800000|2023-12-20 01:30:00|170781.5|170656.5|170779.6|170654.6|170783.9|170658.9|170774.5|170649.5|269
1703036100000|2023-12-20 01:35:00|170781|170656|170775.2|170650.2|170785.8|170660.8|170770.7|170645.7|300
1703036400000|2023-12-20 01:40:00|170775.8|170650.8|170778.5|170653.5|170780.5|170655.5|170755.7|170630.7|286
1703036700000|2023-12-20 01:45:00|170778.3|170653.3|170764.4|170639.4|170780.7|170655.7|170761.3|170636.3|507
1703037000000|2023-12-20 01:50:00|170764.7|170639.7|170753.9|170628.9|170767.7|170642.7|170751.8|170626.8|295
1703037300000|2023-12-20 01:55:00|170753.8|170628.8|170738.6|170613.6|170753.8|170628.8|170734.8|170609.8|370
1703037600000|2023-12-20 02:00:00|170738.5|170613.5|170763.7|170638.7|170780.8|170655.8|170738.3|170613.3|304
1703037900000|2023-12-20 02:05:00|170763.8|170638.8|170761.3|170636.3|170769.5|170644.5|170760|170635|260
1703038200000|2023-12-20 02:10:00|170761.5|170636.5|170809.4|170684.4|170809.4|170684.4|170753.8|170628.8|300
1703038500000|2023-12-20 02:15:00|170809.3|170684.3|170796.6|170671.6|170811.3|170686.3|170796.6|170671.6|329
1703038800000|2023-12-20 02:20:00|170796.5|170671.5|170771.1|170646.1|170796.5|170671.5|170767.8|170642.8|545
1703039100000|2023-12-20 02:25:00|170771.2|170646.2|170767|170642|170773.9|170648.9|170763|170638|365
1703039400000|2023-12-20 02:30:00|170769.5|170644.5|170743.3|170618.3|170773.7|170648.7|170743.2|170618.2|274
1703039700000|2023-12-20 02:35:00|170743.2|170618.2|170749|170624|170757.6|170632.6|170739.3|170614.3|393
1703040000000|2023-12-20 02:40:00|170749.1|170624.1|170762.6|170637.6|170768.2|170643.2|170744.4|170619.4|447
1703040300000|2023-12-20 02:45:00|170762.7|170637.7|170783|170658|170786.8|170661.8|170762|170637|309
1703040600000|2023-12-20 02:50:00|170783.1|170658.1|170780.6|170655.6|170783.2|170658.2|170773|170648|244
1703040900000|2023-12-20 02:55:00|170780.5|170655.5|170782.5|170657.5|170784.6|170659.6|170779|170654|209
1703041200000|2023-12-20 03:00:00|170782.4|170657.4|170782.4|170657.4|170785.6|170660.6|170773.7|170648.7|306
1703041500000|2023-12-20 03:05:00|170782.5|170657.5|170757.1|170632.1|170783.7|170658.7|170756.2|170631.2|214
1703041800000|2023-12-20 03:10:00|170757.2|170632.2|170759|170634|170765.8|170640.8|170744.4|170619.4|301
1703042100000|2023-12-20 03:15:00|170758.9|170633.9|170794.9|170669.9|170801.1|170676.1|170756.9|170631.9|280
1703042400000|2023-12-20 03:20:00|170795.9|170670.9|170789.9|170664.9|170806.7|170681.7|170789.3|170664.3|403
1703042700000|2023-12-20 03:25:00|170790.1|170665.1|170775.1|170650.1|170793.7|170668.7|170769.7|170644.7|212
1703043000000|2023-12-20 03:30:00|170775.5|170650.5|170790.7|170665.7|170790.7|170665.7|170771.5|170646.5|302
1703043300000|2023-12-20 03:35:00|170790.5|170665.5|170788.2|170663.2|170794|170669|170784.3|170659.3|162
1703043600000|2023-12-20 03:40:00|170788.6|170663.6|170792|170667|170795|170670|170783.5|170658.5|146
1703043900000|2023-12-20 03:45:00|170792.6|170667.6|170787.6|170662.6|170794.1|170669.1|170774.7|170649.7|234
1703044200000|2023-12-20 03:50:00|170787.4|170662.4|170780.4|170655.4|170790.8|170665.8|170780.1|170655.1|136
1703044500000|2023-12-20 03:55:00|170781.9|170656.9|170787.3|170662.3|170789|170664|170776.7|170651.7|173
1703044800000|2023-12-20 04:00:00|170786.5|170661.5|170767.4|170642.4|170786.5|170661.5|170760|170635|209
1703045100000|2023-12-20 04:05:00|170767.5|170642.5|170779.5|170654.5|170784.6|170659.6|170767.5|170642.5|183
1703045400000|2023-12-20 04:10:00|170778.9|170653.9|170777.8|170652.8|170782.8|170657.8|170770.7|170645.7|159
1703045700000|2023-12-20 04:15:00|170779|170654|170781.4|170656.4|170783.9|170658.9|170773|170648|149
1703046000000|2023-12-20 04:20:00|170781.6|170656.6|170784.8|170659.8|170786.4|170661.4|170781.1|170656.1|94
1703046300000|2023-12-20 04:25:00|170785|170660|170744.5|170619.5|170785.7|170660.7|170735.4|170610.4|386
1703046600000|2023-12-20 04:30:00|170745.3|170620.3|170777.5|170652.5|170777.5|170652.5|170741.3|170616.3|347
1703046900000|2023-12-20 04:35:00|170777.8|170652.8|170778.2|170653.2|170785|170660|170774.1|170649.1|312
1703047200000|2023-12-20 04:40:00|170778|170653|170767.8|170642.8|170779.2|170654.2|170763.6|170638.6|382
1703047500000|2023-12-20 04:45:00|170767.3|170642.3|170772.8|170647.8|170774.6|170649.6|170764.7|170639.7|269
1703047800000|2023-12-20 04:50:00|170773|170648|170803.5|170678.5|170806.9|170681.9|170772.8|170647.8|298
1703048100000|2023-12-20 04:55:00|170803.6|170678.6|170802.1|170677.1|170804|170679|170787.2|170662.2|358
1703048400000|2023-12-20 05:00:00|170803.6|170678.6|170802.1|170677.1|170808|170683|170794.1|170669.1|236
1703048700000|2023-12-20 05:05:00|170801.9|170676.9|170805.4|170680.4|170805.4|170680.4|170795.3|170670.3|431
1703049000000|2023-12-20 05:10:00|170805.7|170680.7|170778|170653|170806.4|170681.4|170776.7|170651.7|551
1703049300000|2023-12-20 05:15:00|170778.2|170653.2|170801|170676|170804.3|170679.3|170764|170639|346
1703049600000|2023-12-20 05:20:00|170803.2|170678.2|170795.9|170670.9|170804.4|170679.4|170793.8|170668.8|253
1703049900000|2023-12-20 05:25:00|170796|170671|170771.4|170646.4|170798.7|170673.7|170767.8|170642.8|376
1703050200000|2023-12-20 05:30:00|170771.3|170646.3|170783.4|170658.4|170795|170670|170770|170645|538
1703050500000|2023-12-20 05:35:00|170783.2|170658.2|170784.5|170659.5|170793|170668|170778.7|170653.7|647
1703050800000|2023-12-20 05:40:00|170784.6|170659.6|170792.5|170667.5|170795.7|170670.7|170778.1|170653.1|278
1703051100000|2023-12-20 05:45:00|170793|170668|170803.6|170678.6|170806.3|170681.3|170792.9|170667.9|420
1703051400000|2023-12-20 05:50:00|170803.9|170678.9|170778.2|170653.2|170807.1|170682.1|170774|170649|497
1703051700000|2023-12-20 05:55:00|170778|170653|170776.1|170651.1|170781|170656|170756.8|170631.8|444
1703052000000|2023-12-20 06:00:00|170776.2|170651.2|170792.9|170667.9|170798.4|170673.4|170766.4|170641.4|546
1703052300000|2023-12-20 06:05:00|170792.5|170667.5|170793.6|170668.6|170798.4|170673.4|170790.5|170665.5|277
1703052600000|2023-12-20 06:10:00|170792.3|170667.3|170796.5|170671.5|170802.2|170677.2|170792.3|170667.3|293
1703052900000|2023-12-20 06:15:00|170797.1|170672.1|170802.6|170677.6|170803.8|170678.8|170792.5|170667.5|552
1703053200000|2023-12-20 06:20:00|170803.6|170678.6|170807.7|170682.7|170811.8|170686.8|170798.6|170673.6|749
1703053500000|2023-12-20 06:25:00|170808.8|170683.8|170803.6|170678.6|170809.1|170684.1|170796|170671|715
1703053800000|2023-12-20 06:30:00|170803.8|170678.8|170803.9|170678.9|170809|170684|170797.4|170672.4|574
1703054100000|2023-12-20 06:35:00|170803.8|170678.8|170818.2|170693.2|170821.4|170696.4|170798.2|170673.2|673
1703054400000|2023-12-20 06:40:00|170818|170693|170802.2|170677.2|170821.2|170696.2|170799.1|170674.1|728
1703054700000|2023-12-20 06:45:00|170802.7|170677.7|170797.2|170672.2|170809|170684|170797.2|170672.2|742
1703055000000|2023-12-20 06:50:00|170795.8|170670.8|170775.9|170650.9|170807.9|170682.9|170774.5|170649.5|587
1703055300000|2023-12-20 06:55:00|170776|170651|170842.5|170717.5|170842.8|170717.8|170774.2|170649.2|464
1703055600000|2023-12-20 07:00:00|170839.5|170714.5|170806.5|170681.5|170839.9|170714.9|170799|170674|776
1703055900000|2023-12-20 07:05:00|170806.3|170681.3|170804.2|170679.2|170810.2|170685.2|170795.7|170670.7|640
1703056200000|2023-12-20 07:10:00|170803|170678|170806.2|170681.2|170810.3|170685.3|170780.9|170655.9|701
1703056500000|2023-12-20 07:15:00|170806.4|170681.4|170778.6|170653.6|170807.6|170682.6|170772.3|170647.3|597
1703056800000|2023-12-20 07:20:00|170778.8|170653.8|170752.8|170627.8|170781.4|170656.4|170751.7|170626.7|656
1703057100000|2023-12-20 07:25:00|170750.5|170625.5|170772.5|170647.5|170780.4|170655.4|170747.4|170622.4|462
1703057400000|2023-12-20 07:30:00|170771.3|170646.3|170774.9|170649.9|170782.2|170657.2|170750.6|170625.6|622
1703057700000|2023-12-20 07:35:00|170774.8|170649.8|170840|170715|170872.4|170747.4|170772.7|170647.7|729
1703058000000|2023-12-20 07:40:00|170841.5|170716.5|170873.5|170748.5|170880.4|170755.4|170819.3|170694.3|805
1703058300000|2023-12-20 07:45:00|170874.9|170749.9|170849|170724|170911.7|170786.7|170844.5|170719.5|556
1703058600000|2023-12-20 07:50:00|170848.7|170723.7|170850.4|170725.4|170876.8|170751.8|170841.6|170716.6|611
1703058900000|2023-12-20 07:55:00|170849.2|170724.2|170814.8|170689.8|170876.5|170751.5|170811.7|170686.7|692
1703059200000|2023-12-20 08:00:00|170813.6|170688.6|170763|170638|170833.1|170708.1|170763|170638|749
1703059500000|2023-12-20 08:05:00|170762.6|170637.6|170723.2|170598.2|170778.3|170653.3|170723.2|170598.2|634
1703059800000|2023-12-20 08:10:00|170723.4|170598.4|170792|170667|170793.8|170668.8|170679|170554|700
1703060100000|2023-12-20 08:15:00|170791.1|170666.1|170765.2|170640.2|170797|170672|170758.6|170633.6|841
1703060400000|2023-12-20 08:20:00|170765.8|170640.8|170708.6|170583.6|170781.8|170656.8|170706.8|170581.8|693
1703060700000|2023-12-20 08:25:00|170709|170584|170733.7|170608.7|170742.3|170617.3|170704.3|170579.3|756
1703061000000|2023-12-20 08:30:00|170735.3|170610.3|170727.2|170602.2|170768|170643|170719.6|170594.6|678
1703061300000|2023-12-20 08:35:00|170726.2|170601.2|170766.3|170641.3|170779.8|170654.8|170726.1|170601.1|637
1703061600000|2023-12-20 08:40:00|170765.8|170640.8|170756.1|170631.1|170787.1|170662.1|170752.9|170627.9|656
1703061900000|2023-12-20 08:45:00|170754.8|170629.8|170843.4|170718.4|170874.5|170749.5|170732.3|170607.3|600
1703062200000|2023-12-20 08:50:00|170846.1|170721.1|170784.4|170659.4|170869.7|170744.7|170767.4|170642.4|634
1703062500000|2023-12-20 08:55:00|170783.4|170658.4|170826.5|170701.5|170877.4|170752.4|170779.5|170654.5|734
1703062800000|2023-12-20 09:00:00|170823.3|170698.3|170823.3|170698.3|170831.7|170706.7|170792.2|170667.2|679
1703063100000|2023-12-20 09:05:00|170822.1|170697.1|170854.2|170729.2|170865.5|170740.5|170803.2|170678.2|764
1703063400000|2023-12-20 09:10:00|170859.8|170734.8|170826.9|170701.9|170861.8|170736.8|170740.4|170615.4|723
1703063700000|2023-12-20 09:15:00|170826.6|170701.6|170815.6|170690.6|170830.8|170705.8|170800.1|170675.1|858
1703064000000|2023-12-20 09:20:00|170815.4|170690.4|170801.4|170676.4|170831.8|170706.8|170798.5|170673.5|603
1703064300000|2023-12-20 09:25:00|170801.5|170676.5|170820.5|170695.5|170820.5|170695.5|170795.2|170670.2|694
1703064600000|2023-12-20 09:30:00|170833.1|170708.1|170835.9|170710.9|170848|170723|170821.3|170696.3|675
1703064900000|2023-12-20 09:35:00|170836.2|170711.2|170861.5|170736.5|170862.6|170737.6|170825.4|170700.4|800
1703065200000|2023-12-20 09:40:00|170861.6|170736.6|171024.1|170899.1|171024.2|170899.2|170854.5|170729.5|692
1703065500000|2023-12-20 09:45:00|171012.5|170887.5|170952.5|170827.5|171012.5|170887.5|170950.2|170825.2|666
1703065800000|2023-12-20 09:50:00|170951.6|170826.6|170955.6|170830.6|170977.2|170852.2|170921.3|170796.3|604
1703066100000|2023-12-20 09:55:00|170958.8|170833.8|170985.5|170860.5|170985.5|170860.5|170953.4|170828.4|610
1703066400000|2023-12-20 10:00:00|170986.1|170861.1|170978.9|170853.9|170995.9|170870.9|170966.5|170841.5|565
1703066700000|2023-12-20 10:05:00|170979.1|170854.1|170954.3|170829.3|170990.7|170865.7|170953.9|170828.9|506
1703067000000|2023-12-20 10:10:00|170954.4|170829.4|170928.1|170803.1|170962.1|170837.1|170920.6|170795.6|544
1703067300000|2023-12-20 10:15:00|170930.5|170805.5|170954.5|170829.5|170966.9|170841.9|170917.5|170792.5|630
1703067600000|2023-12-20 10:20:00|170955.4|170830.4|170977.6|170852.6|170993.1|170868.1|170952.6|170827.6|580
1703067900000|2023-12-20 10:25:00|170977.3|170852.3|171010.9|170885.9|171053.2|170928.2|170973|170848|635
1703068200000|2023-12-20 10:30:00|171010.8|170885.8|171017.7|170892.7|171021.6|170896.6|170995.4|170870.4|575
1703068500000|2023-12-20 10:35:00|171017.6|170892.6|170980.1|170855.1|171017.6|170892.6|170973.7|170848.7|543
1703068800000|2023-12-20 10:40:00|170980.6|170855.6|170993.6|170868.6|171017.7|170892.7|170950.3|170825.3|592
1703069100000|2023-12-20 10:45:00|170993.8|170868.8|171007.2|170882.2|171015.6|170890.6|170980.7|170855.7|694
1703069400000|2023-12-20 10:50:00|171006.9|170881.9|170984.7|170859.7|171007.8|170882.8|170949.8|170824.8|622
1703069700000|2023-12-20 10:55:00|170989.7|170864.7|171057.7|170932.7|171082.5|170957.5|170989.7|170864.7|730
1703070000000|2023-12-20 11:00:00|171058|170933|171055.2|170930.2|171073.6|170948.6|171033.9|170908.9|631
1703070300000|2023-12-20 11:05:00|171056|170931|171132.9|171007.9|171149|171024|171055|170930|692
1703070600000|2023-12-20 11:10:00|171139|171014|171144.2|171019.2|171149.2|171024.2|171126.5|171001.5|439
1703070900000|2023-12-20 11:15:00|171144.3|171019.3|171060.7|170935.7|171145.2|171020.2|171009.6|170884.6|685
1703071200000|2023-12-20 11:20:00|171060.4|170935.4|170994.3|170869.3|171063.7|170938.7|170992.5|170867.5|733
1703071500000|2023-12-20 11:25:00|170996.9|170871.9|171007.8|170882.8|171015.5|170890.5|170991.5|170866.5|666
1703071800000|2023-12-20 11:30:00|171007.9|170882.9|171010.2|170885.2|171032.2|170907.2|170992|170867|648
1703072100000|2023-12-20 11:35:00|171011.5|170886.5|171021.5|170896.5|171043.9|170918.9|171004.3|170879.3|639
1703072400000|2023-12-20 11:40:00|171022.5|170897.5|171063.3|170938.3|171073.2|170948.2|171005.8|170880.8|566
1703072700000|2023-12-20 11:45:00|171063.2|170938.2|170942.3|170817.3|171087.8|170962.8|170934.1|170809.1|671
1703073000000|2023-12-20 11:50:00|170942.2|170817.2|170879.6|170754.6|170957.2|170832.2|170872.2|170747.2|702
1703073300000|2023-12-20 11:55:00|170870.4|170745.4|170848|170723|170898.7|170773.7|170848|170723|536
1703073600000|2023-12-20 12:00:00|170849.3|170724.3|170877.6|170752.6|170882.8|170757.8|170848.8|170723.8|607
1703073900000|2023-12-20 12:05:00|170877.5|170752.5|170958|170833|170964.8|170839.8|170865.5|170740.5|585
1703074200000|2023-12-20 12:10:00|170957.9|170832.9|170809.5|170684.5|170958.5|170833.5|170808.3|170683.3|621
1703074500000|2023-12-20 12:15:00|170809.6|170684.6|170798.3|170673.3|170812.8|170687.8|170779.4|170654.4|586
1703074800000|2023-12-20 12:20:00|170797.5|170672.5|170756.2|170631.2|170804.8|170679.8|170754.4|170629.4|414
1703075100000|2023-12-20 12:25:00|170756.1|170631.1|170752.3|170627.3|170771.2|170646.2|170720.7|170595.7|494
1703075400000|2023-12-20 12:30:00|170749.8|170624.8|170722.6|170597.6|170762.7|170637.7|170688.5|170563.5|595
1703075700000|2023-12-20 12:35:00|170722.8|170597.8|170792.1|170667.1|170799.2|170674.2|170721.6|170596.6|583
1703076000000|2023-12-20 12:40:00|170794.9|170669.9|170802.7|170677.7|170807.1|170682.1|170742.7|170617.7|554
1703076300000|2023-12-20 12:45:00|170802.9|170677.9|170817.7|170692.7|170837.1|170712.1|170740.5|170615.5|649
1703076600000|2023-12-20 12:50:00|170815.6|170690.6|170862.3|170737.3|170867.3|170742.3|170815.1|170690.1|610
1703076900000|2023-12-20 12:55:00|170862.6|170737.6|170835|170710|170867.7|170742.7|170803.2|170678.2|675
1703077200000|2023-12-20 13:00:00|170836.9|170711.9|170809.9|170684.9|170841.1|170716.1|170758.5|170633.5|903
1703077500000|2023-12-20 13:05:00|170809|170684|170810.7|170685.7|170851.2|170726.2|170784.4|170659.4|719
1703077800000|2023-12-20 13:10:00|170811|170686|170782.6|170657.6|170845|170720|170773.4|170648.4|858
1703078100000|2023-12-20 13:15:00|170782.2|170657.2|170809.7|170684.7|170841.5|170716.5|170774|170649|762
1703078400000|2023-12-20 13:20:00|170810.5|170685.5|170781.2|170656.2|170894.6|170769.6|170762.1|170637.1|802
1703078700000|2023-12-20 13:25:00|170780.9|170655.9|170740.9|170615.9|170783.8|170658.8|170703.8|170578.8|847
1703079000000|2023-12-20 13:30:00|170741.8|170616.8|170736.4|170611.4|170748.1|170623.1|170686.6|170561.6|905
1703079300000|2023-12-20 13:35:00|170734.5|170609.5|170661.2|170536.2|170751.5|170626.5|170647.9|170522.9|822
1703079600000|2023-12-20 13:40:00|170662|170537|170654.2|170529.2|170678.5|170553.5|170588.5|170463.5|771
1703079900000|2023-12-20 13:45:00|170653.3|170528.3|170586.8|170461.8|170682.4|170557.4|170551.1|170426.1|790
1703080200000|2023-12-20 13:50:00|170588.4|170463.4|170574.4|170449.4|170596.9|170471.9|170491.6|170366.6|775
1703080500000|2023-12-20 13:55:00|170576.2|170451.2|170622.2|170497.2|170643.8|170518.8|170570.9|170445.9|746
1703080800000|2023-12-20 14:00:00|170621.5|170496.5|170657|170532|170715.6|170590.6|170620.2|170495.2|722
1703081100000|2023-12-20 14:05:00|170656.5|170531.5|170703|170578|170712.9|170587.9|170600.3|170475.3|813
1703081400000|2023-12-20 14:10:00|170702.9|170577.9|170631.8|170506.8|170703.3|170578.3|170620.8|170495.8|760
1703081700000|2023-12-20 14:15:00|170632|170507|170842.5|170717.5|170842.5|170717.5|170627.1|170502.1|771
1703082000000|2023-12-20 14:20:00|170841.4|170716.4|170854.9|170729.9|170865.4|170740.4|170824.8|170699.8|838
1703082300000|2023-12-20 14:25:00|170854.5|170729.5|170948.3|170823.3|170965.6|170840.6|170809.6|170684.6|863
1703082600000|2023-12-20 14:30:00|170947.5|170822.5|170942.3|170817.3|171007.2|170882.2|170935.6|170810.6|924
1703082900000|2023-12-20 14:35:00|170942.1|170817.1|170882.3|170757.3|170946.5|170821.5|170851.3|170726.3|815
1703083200000|2023-12-20 14:40:00|170882.9|170757.9|170774.8|170649.8|170883.3|170758.3|170766.9|170641.9|849
1703083500000|2023-12-20 14:45:00|170774.7|170649.7|170782.1|170657.1|170821.2|170696.2|170732.9|170607.9|826
1703083800000|2023-12-20 14:50:00|170781.4|170656.4|170754.4|170629.4|170822.7|170697.7|170737.4|170612.4|794
1703084100000|2023-12-20 14:55:00|170754.7|170629.7|170696.2|170571.2|170773|170648|170687.4|170562.4|681
1703084400000|2023-12-20 15:00:00|170700.8|170575.8|170623.6|170498.6|170741.7|170616.7|170618.6|170493.6|884
1703084700000|2023-12-20 15:05:00|170623.9|170498.9|170468.6|170343.6|170630|170505|170440.3|170315.3|876
1703085000000|2023-12-20 15:10:00|170468.7|170343.7|170494.5|170369.5|170584.3|170459.3|170442.2|170317.2|899
1703085300000|2023-12-20 15:15:00|170493.4|170368.4|170448.4|170323.4|170531.9|170406.9|170401.9|170276.9|949
1703085600000|2023-12-20 15:20:00|170448.3|170323.3|170443.9|170318.9|170472.5|170347.5|170429.7|170304.7|827
1703085900000|2023-12-20 15:25:00|170442|170317|170415.1|170290.1|170442|170317|170386.4|170261.4|771
1703086200000|2023-12-20 15:30:00|170412.5|170287.5|170472.7|170347.7|170477|170352|170403|170278|826
1703086500000|2023-12-20 15:35:00|170472.8|170347.8|170455.2|170330.2|170502.3|170377.3|170429.6|170304.6|811
1703086800000|2023-12-20 15:40:00|170455|170330|170420.6|170295.6|170456.8|170331.8|170377.1|170252.1|761
1703087100000|2023-12-20 15:45:00|170420.5|170295.5|170388.6|170263.6|170428.7|170303.7|170351.4|170226.4|833
1703087400000|2023-12-20 15:50:00|170388.2|170263.2|170448.1|170323.1|170451.1|170326.1|170356.2|170231.2|781
1703087700000|2023-12-20 15:55:00|170447.6|170322.6|170684.5|170559.5|170724.3|170599.3|170446.7|170321.7|998
1703088000000|2023-12-20 16:00:00|170690|170565|170626.9|170501.9|170775.6|170650.6|170609.1|170484.1|1003
1703088300000|2023-12-20 16:05:00|170627.1|170502.1|170662|170537|170678.1|170553.1|170593.7|170468.7|740
1703088600000|2023-12-20 16:10:00|170661.3|170536.3|170720.8|170595.8|170721.2|170596.2|170608.5|170483.5|730
1703088900000|2023-12-20 16:15:00|170720.7|170595.7|170732.2|170607.2|170737.8|170612.8|170720.6|170595.6|563
1703089200000|2023-12-20 16:20:00|170732.3|170607.3|170721.5|170596.5|170733.3|170608.3|170658.3|170533.3|737
1703089500000|2023-12-20 16:25:00|170721.1|170596.1|170817.4|170692.4|170849.2|170724.2|170716.7|170591.7|701
1703089800000|2023-12-20 16:30:00|170817.6|170692.6|170910.3|170785.3|170955.3|170830.3|170812|170687|755
1703090100000|2023-12-20 16:35:00|170908.9|170783.9|170932.6|170807.6|170960.3|170835.3|170906|170781|711
1703090400000|2023-12-20 16:40:00|170932.2|170807.2|170838.5|170713.5|170946.5|170821.5|170825.4|170700.4|697
1703090700000|2023-12-20 16:45:00|170838.6|170713.6|170851|170726|170858.4|170733.4|170765.2|170640.2|655
1703091000000|2023-12-20 16:50:00|170852.8|170727.8|170846.6|170721.6|170882.3|170757.3|170833.2|170708.2|669
1703091300000|2023-12-20 16:55:00|170846.9|170721.9|170892.9|170767.9|170946.6|170821.6|170838.4|170713.4|781
1703091600000|2023-12-20 17:00:00|170892.4|170767.4|170875.3|170750.3|170904.1|170779.1|170845.8|170720.8|674
1703091900000|2023-12-20 17:05:00|170875.1|170750.1|170816.4|170691.4|170893|170768|170811.4|170686.4|589
1703092200000|2023-12-20 17:10:00|170818.3|170693.3|170748.1|170623.1|170818.3|170693.3|170734.4|170609.4|478
1703092500000|2023-12-20 17:15:00|170748|170623|170623.1|170498.1|170774.6|170649.6|170607|170482|618
1703092800000|2023-12-20 17:20:00|170622.4|170497.4|170589.8|170464.8|170627.9|170502.9|170540|170415|592
1703093100000|2023-12-20 17:25:00|170590.2|170465.2|170539.9|170414.9|170604.8|170479.8|170537.9|170412.9|449
1703093400000|2023-12-20 17:30:00|170541.5|170416.5|170623.7|170498.7|170624.1|170499.1|170540|170415|694
1703093700000|2023-12-20 17:35:00|170623.4|170498.4|170823.3|170698.3|170826.6|170701.6|170612.1|170487.1|656
1703094000000|2023-12-20 17:40:00|170819.7|170694.7|170803.9|170678.9|170834.3|170709.3|170729.6|170604.6|687
1703094300000|2023-12-20 17:45:00|170803.7|170678.7|170713.7|170588.7|170808.1|170683.1|170701.2|170576.2|724
1703094600000|2023-12-20 17:50:00|170716|170591|170637.7|170512.7|170730|170605|170614.3|170489.3|743
1703094900000|2023-12-20 17:55:00|170636.8|170511.8|170687.4|170562.4|170715.8|170590.8|170605.2|170480.2|674
1703095200000|2023-12-20 18:00:00|170686.1|170561.1|170749|170624|170797.2|170672.2|170679.9|170554.9|727
1703095500000|2023-12-20 18:05:00|170748.9|170623.9|170779.7|170654.7|170799.2|170674.2|170738|170613|658
1703095800000|2023-12-20 18:10:00|170779.4|170654.4|170714.8|170589.8|170779.4|170654.4|170685.1|170560.1|663
1703096100000|2023-12-20 18:15:00|170714.5|170589.5|170645.9|170520.9|170720.9|170595.9|170637.6|170512.6|700
1703096400000|2023-12-20 18:20:00|170646|170521|170706.7|170581.7|170736.9|170611.9|170645.2|170520.2|703
1703096700000|2023-12-20 18:25:00|170707.4|170582.4|170680.4|170555.4|170707.5|170582.5|170666.2|170541.2|667
1703097000000|2023-12-20 18:30:00|170678.9|170553.9|170742.7|170617.7|170767.1|170642.1|170649.3|170524.3|631
1703097300000|2023-12-20 18:35:00|170743.1|170618.1|170693.2|170568.2|170775.9|170650.9|170689.7|170564.7|664
1703097600000|2023-12-20 18:40:00|170693.6|170568.6|170685.6|170560.6|170743.4|170618.4|170683.6|170558.6|555
1703097900000|2023-12-20 18:45:00|170685.4|170560.4|170693.3|170568.3|170721.5|170596.5|170685.4|170560.4|548
1703098200000|2023-12-20 18:50:00|170690|170565|170703.2|170578.2|170750.2|170625.2|170688.6|170563.6|724
1703098500000|2023-12-20 18:55:00|170702.8|170577.8|170744.3|170619.3|170776|170651|170684.5|170559.5|623
1703098800000|2023-12-20 19:00:00|170745.4|170620.4|170770.7|170645.7|170772.4|170647.4|170741.8|170616.8|530
1703099100000|2023-12-20 19:05:00|170770.4|170645.4|170831.2|170706.2|170832|170707|170760.7|170635.7|689
1703099400000|2023-12-20 19:10:00|170831|170706|170772.1|170647.1|170832.8|170707.8|170764.8|170639.8|670
1703099700000|2023-12-20 19:15:00|170771.9|170646.9|170782.8|170657.8|170784.1|170659.1|170741.2|170616.2|558
1703100000000|2023-12-20 19:20:00|170783.5|170658.5|170835.3|170710.3|170853.5|170728.5|170775|170650|555
1703100300000|2023-12-20 19:25:00|170835.1|170710.1|170805.6|170680.6|170888|170763|170722.6|170597.6|634
1703100600000|2023-12-20 19:30:00|170805.2|170680.2|170759.5|170634.5|170856.7|170731.7|170740.8|170615.8|603
1703100900000|2023-12-20 19:35:00|170758.8|170633.8|170762.7|170637.7|170769.6|170644.6|170732.6|170607.6|645
1703101200000|2023-12-20 19:40:00|170762.5|170637.5|170783.6|170658.6|170852.2|170727.2|170757.7|170632.7|719
1703101500000|2023-12-20 19:45:00|170783.8|170658.8|170930.7|170805.7|170931.8|170806.8|170783.8|170658.8|756
1703101800000|2023-12-20 19:50:00|170931.3|170806.3|171115.6|170990.6|171267.9|171142.9|170928.5|170803.5|929
1703102100000|2023-12-20 19:55:00|171114.8|170989.8|171122.3|170997.3|171182.4|171057.4|171048.9|170923.9|982
1703102400000|2023-12-20 20:00:00|171122.4|170997.4|171338.2|171213.2|171349.3|171224.3|171118.6|170993.6|949
1703102700000|2023-12-20 20:05:00|171340.5|171215.5|171364.8|171239.8|171445.5|171320.5|171340.5|171215.5|868
1703103000000|2023-12-20 20:10:00|171366.3|171241.3|171335.5|171210.5|171382.6|171294.4|171244.4|171119.4|886
1703103300000|2023-12-20 20:15:00|171332.1|171207.1|171186.7|171061.7|171332.1|171207.1|171118.1|170993.1|917
1703103600000|2023-12-20 20:20:00|171186.8|171061.8|171187.1|171062.1|171195.1|171070.1|171075.6|170950.6|858
1703103900000|2023-12-20 20:25:00|171189.5|171064.5|171273.2|171148.2|171278.3|171153.3|171140.8|171015.8|919
1703104200000|2023-12-20 20:30:00|171272.2|171147.2|171328.9|171203.9|171340.6|171215.6|171239.5|171114.5|898
1703104500000|2023-12-20 20:35:00|171329.1|171204.1|171364.6|171239.6|171396.5|171271.5|171314.1|171189.1|891
1703104800000|2023-12-20 20:40:00|171364.9|171239.9|171336.7|171211.7|171387.1|171262.1|171327.9|171202.9|990
1703105100000|2023-12-20 20:45:00|171336.5|171211.5|171306.6|171181.6|171376.1|171251.1|171303|171178|944
1703105400000|2023-12-20 20:50:00|171292.6|171167.6|171403.3|171278.3|171432.7|171307.7|171282.2|171157.2|920
1703105700000|2023-12-20 20:55:00|171407.9|171282.9|171556.1|171431.1|171557.7|171432.7|171407.9|171282.9|929
1703106000000|2023-12-20 21:00:00|171584.3|171459.3|171569.3|171444.3|171612.5|171487.5|171513.1|171388.1|718
1703106300000|2023-12-20 21:05:00|171571|171446|171427|171302|171572|171447|171426.8|171301.8|537
1703106600000|2023-12-20 21:10:00|171426.8|171301.8|171522.2|171397.2|171526.2|171401.2|171417.7|171292.7|450
1703106900000|2023-12-20 21:15:00|171522.7|171397.7|171453.2|171328.2|171523.5|171398.5|171446.6|171321.6|492
1703107200000|2023-12-20 21:20:00|171453.4|171328.4|171429.4|171304.4|171483.2|171358.2|171417.2|171292.2|556
1703107500000|2023-12-20 21:25:00|171429.3|171304.3|171403.7|171278.7|171431.4|171306.4|171397.2|171272.2|439
1703107800000|2023-12-20 21:30:00|171402.3|171277.3|171374.3|171249.3|171405.2|171280.2|171370.1|171245.1|522
1703108100000|2023-12-20 21:35:00|171374.1|171249.1|171388|171263|171389.5|171264.5|171370.9|171245.9|557
1703108400000|2023-12-20 21:40:00|171388.2|171263.2|171508.8|171383.8|171568.6|171443.6|171388.2|171263.2|623
1703108700000|2023-12-20 21:45:00|171518.2|171393.2|171514.1|171389.1|171527.7|171402.7|171496.8|171371.8|463
1703109000000|2023-12-20 21:50:00|171514.3|171389.3|171538.1|171413.1|171561.2|171436.2|171489.4|171364.4|453
1703109300000|2023-12-20 21:55:00|171538|171413|171519.7|171394.7|171549.6|171420.3|171492|171358.3|489
1703109600000|2023-12-20 22:00:00|171535.8|171270.7|171388.2|171078.2|171593.7|171283.7|171388.2|171078.2|50
1703109900000|2023-12-20 22:05:00|171387.9|171077.9|171465.9|171155.9|171465.9|171155.9|171326.9|171016.9|52
1703110200000|2023-12-20 22:10:00|171476.5|171166.5|171444.2|171134.2|171480.5|171170.5|171442.6|171132.6|43
1703110500000|2023-12-20 22:15:00|171444.3|171134.3|171401.2|171100.8|171480.4|171170.4|171396.7|171087.8|233
1703110800000|2023-12-20 22:20:00|171401.1|171100.7|171404.7|171096|171466.1|171156.1|171396.9|171096|397
1703111100000|2023-12-20 22:25:00|171405.3|171096.6|171419.9|171109.9|171461.3|171151.3|171381.8|171071.8|163
1703111400000|2023-12-20 22:30:00|171426|171116|171418.2|171108.2|171464.5|171154.5|171414.3|171104.3|340
1703111700000|2023-12-20 22:35:00|171418.1|171108.1|171462.3|171152.3|171463.5|171153.5|171406.6|171096.6|406
1703112000000|2023-12-20 22:40:00|171462|171152|171509.5|171232.4|171522.7|171233.9|171458.4|171148.4|128
1703112300000|2023-12-20 22:45:00|171508.3|171226.7|171488.4|171251.9|171508.3|171256.9|171485.4|171226.7|43
1703112600000|2023-12-20 22:50:00|171491|171250.5|171504.3|171222|171504.8|171250.9|171489.7|171219.7|16
1703112900000|2023-12-20 22:55:00|171496.8|171226.1|171440.4|171235|171502.2|171279.7|171440.4|171220.2|38
1703113200000|2023-12-20 23:00:00|171451.5|171272.3|171492.6|171367.6|171539.1|171378.6|171451.5|171272.3|389
1703113500000|2023-12-20 23:05:00|171492.3|171367.3|171492.8|171367.8|171495.5|171370.5|171472.8|171347.8|229
1703113800000|2023-12-20 23:10:00|171493.1|171368.1|171491.8|171366.8|171496.5|171371.5|171468.2|171343.2|270
1703114100000|2023-12-20 23:15:00|171491.1|171366.1|171496.7|171371.7|171510.3|171385.3|171491.1|171366.1|370
1703114400000|2023-12-20 23:20:00|171499.9|171374.9|171484.1|171359.1|171501.2|171376.2|171470.1|171345.1|321
1703114700000|2023-12-20 23:25:00|171484.3|171359.3|171469.6|171344.6|171485|171360|171469.6|171344.6|299
1703115000000|2023-12-20 23:30:00|171469.4|171344.4|171480.6|171355.6|171491.5|171366.5|171458.2|171333.2|298
1703115300000|2023-12-20 23:35:00|171481|171356|171456.2|171331.2|171481.9|171356.9|171452.4|171327.4|241
1703115600000|2023-12-20 23:40:00|171456|171331|171446.8|171321.8|171456|171331|171423.9|171298.9|333
1703115900000|2023-12-20 23:45:00|171442.1|171317.1|171438.7|171313.7|171453.2|171328.2|171419.8|171294.8|297
1703116200000|2023-12-20 23:50:00|171438.9|171313.9|171418.2|171293.2|171448.1|171323.1|171414.4|171289.4|219
1703116500000|2023-12-20 23:55:00|171418.3|171293.3|171398.8|171273.8|171420.9|171295.9|171388.3|171263.3|210
1703116800000|2023-12-21 00:00:00|171398.7|171273.7|171394.7|171269.7|171419.6|171294.6|171393.5|171268.5|251
1703117100000|2023-12-21 00:05:00|171400.3|171275.3|171378.5|171253.5|171404.8|171279.8|171377.7|171252.7|233
1703117400000|2023-12-21 00:10:00|171378.3|171253.3|171348.3|171223.3|171381|171256|171339.8|171214.8|218
1703117700000|2023-12-21 00:15:00|171348.8|171223.8|171343|171218|171351.1|171226.1|171336.7|171211.7|154
1703118000000|2023-12-21 00:20:00|171344.8|171219.8|171352.4|171227.4|171366.6|171241.6|171340.5|171215.5|238
1703118300000|2023-12-21 00:25:00|171352.5|171227.5|171321|171196|171352.5|171227.5|171312.1|171187.1|271
1703118600000|2023-12-21 00:30:00|171321.3|171196.3|171315.6|171190.6|171345.7|171220.7|171314.1|171189.1|274
1703118900000|2023-12-21 00:35:00|171315.3|171190.3|171315.4|171190.4|171320.3|171195.3|171305.1|171180.1|242
1703119200000|2023-12-21 00:40:00|171315.3|171190.3|171296.6|171171.6|171318|171193|171294.6|171169.6|258
1703119500000|2023-12-21 00:45:00|171305.6|171180.6|171301.7|171176.7|171308.8|171183.8|171293.3|171168.3|307
1703119800000|2023-12-21 00:50:00|171301.6|171176.6|171299.6|171174.6|171301.7|171176.7|171296.3|171171.3|320
1703120100000|2023-12-21 00:55:00|171300|171175|171224.8|171099.8|171300|171175|171224.7|171099.7|394
1703120400000|2023-12-21 01:00:00|171225.4|171100.4|171232|171107|171255|171130|171217.8|171092.8|486
1703120700000|2023-12-21 01:05:00|171235.4|171110.4|171260.9|171135.9|171263.9|171138.9|171234.7|171109.7|376
1703121000000|2023-12-21 01:10:00|171260.4|171135.4|171272.1|171147.1|171277.6|171152.6|171254.9|171129.9|355
1703121300000|2023-12-21 01:15:00|171272.4|171147.4|171229.6|171104.6|171281.5|171156.5|171222|171097|430
1703121600000|2023-12-21 01:20:00|171232.7|171107.7|171198|171073|171233.9|171108.9|171193.3|171068.3|461
1703121900000|2023-12-21 01:25:00|171197.7|171072.7|171175.5|171050.5|171197.7|171072.7|171166.8|171041.8|394
1703122200000|2023-12-21 01:30:00|171173.1|171048.1|171152.7|171027.7|171173.1|171048.1|171146.3|171021.3|337
1703122500000|2023-12-21 01:35:00|171153.1|171028.1|171186.6|171061.6|171199.4|171074.4|171150.2|171025.2|365
1703122800000|2023-12-21 01:40:00|171186.8|171061.8|171194.8|171069.8|171218.6|171093.6|171186.8|171061.8|355
1703123100000|2023-12-21 01:45:00|171194.6|171069.6|171193.2|171068.2|171203.3|171078.3|171179.5|171054.5|274
1703123400000|2023-12-21 01:50:00|171194.1|171069.1|171223|171098|171225.4|171100.4|171188.1|171063.1|177
1703123700000|2023-12-21 01:55:00|171222.9|171097.9|171198.9|171073.9|171222.9|171097.9|171196.9|171071.9|233
1703124000000|2023-12-21 02:00:00|171199.2|171074.2|171183|171058|171202.3|171077.3|171179.3|171054.3|256
1703124300000|2023-12-21 02:05:00|171183.6|171058.6|171223.5|171098.5|171250.4|171125.4|171182.5|171057.5|277
1703124600000|2023-12-21 02:10:00|171223.7|171098.7|171212.8|171087.8|171225.7|171100.7|171177.1|171052.1|376
1703124900000|2023-12-21 02:15:00|171212.9|171087.9|171230.5|171105.5|171240|171115|171212.9|171087.9|210
1703125200000|2023-12-21 02:20:00|171228.2|171103.2|171222.9|171097.9|171236.6|171111.6|171220.5|171095.5|184
1703125500000|2023-12-21 02:25:00|171223.1|171098.1|171250.5|171125.5|171257.7|171132.7|171223.1|171098.1|217
1703125800000|2023-12-21 02:30:00|171250.6|171125.6|171211.8|171086.8|171264.9|171139.9|171210.4|171085.4|239
1703126100000|2023-12-21 02:35:00|171213.2|171088.2|171224|171099|171232.4|171107.4|171199.5|171074.5|280
1703126400000|2023-12-21 02:40:00|171223.8|171098.8|171226.2|171101.2|171246.2|171121.2|171223.8|171098.8|290
1703126700000|2023-12-21 02:45:00|171226.3|171101.3|171188.6|171063.6|171230.5|171105.5|171187.2|171062.2|347
1703127000000|2023-12-21 02:50:00|171188.7|171063.7|171189|171064|171194.6|171069.6|171186.6|171061.6|274
1703127300000|2023-12-21 02:55:00|171188.8|171063.8|171176.2|171051.2|171190.5|171065.5|171168.3|171043.3|288
1703127600000|2023-12-21 03:00:00|171175.6|171050.6|171167|171042|171176.2|171051.2|171163.6|171038.6|402
1703127900000|2023-12-21 03:05:00|171166.2|171041.2|171164.8|171039.8|171170.6|171045.6|171161.9|171036.9|232
1703128200000|2023-12-21 03:10:00|171163.7|171038.7|171168.6|171043.6|171175.6|171050.6|171163.1|171038.1|127
1703128500000|2023-12-21 03:15:00|171171.5|171046.5|171180.7|171055.7|171191.5|171066.5|171164.2|171039.2|158
1703128800000|2023-12-21 03:20:00|171180.5|171055.5|171184.1|171059.1|171192.4|171067.4|171175.1|171050.1|168
1703129100000|2023-12-21 03:25:00|171184|171059|171184.7|171059.7|171197.5|171072.5|171162.6|171037.6|298
1703129400000|2023-12-21 03:30:00|171188.2|171063.2|171168.3|171043.3|171188.2|171063.2|171163.4|171038.4|202
1703129700000|2023-12-21 03:35:00|171168.2|171043.2|171146.3|171021.3|171173.7|171048.7|171130.9|171005.9|158
1703130000000|2023-12-21 03:40:00|171144.2|171019.2|171156.7|171031.7|171166.1|171041.1|171144.2|171019.2|201
1703130300000|2023-12-21 03:45:00|171154.3|171029.3|171160.5|171035.5|171172.1|171047.1|171149.2|171024.2|183
1703130600000|2023-12-21 03:50:00|171160.4|171035.4|171146|171021|171164.5|171039.5|171143.6|171018.6|233
1703130900000|2023-12-21 03:55:00|171146.2|171021.2|171117.6|170992.6|171149.8|171024.8|171113.4|170988.4|246
1703131200000|2023-12-21 04:00:00|171116.9|170991.9|171152.5|171027.5|171155|171030|171100.6|170975.6|208
1703131500000|2023-12-21 04:05:00|171152.6|171027.6|171148.5|171023.5|171162.4|171037.4|171145.7|171020.7|121
1703131800000|2023-12-21 04:10:00|171148.6|171023.6|171129.9|171004.9|171151|171026|171128.3|171003.3|128
1703132100000|2023-12-21 04:15:00|171129.5|171004.5|171132.7|171007.7|171137.5|171012.5|171110.4|170985.4|143
1703132400000|2023-12-21 04:20:00|171132.6|171007.6|171145.1|171020.1|171156.6|171031.6|171131.8|171006.8|148
1703132700000|2023-12-21 04:25:00|171144.9|171019.9|171153.7|171028.7|171157.3|171032.3|171144.9|171019.9|113
1703133000000|2023-12-21 04:30:00|171152.7|171027.7|171151.4|171026.4|171158.3|171033.3|171146.6|171021.6|143
1703133300000|2023-12-21 04:35:00|171151|171026|171135|171010|171152.6|171027.6|171131.6|171006.6|154
1703133600000|2023-12-21 04:40:00|171134.3|171009.3|171135.9|171010.9|171143.6|171018.6|171133|171008|135
1703133900000|2023-12-21 04:45:00|171136.1|171011.1|171132.1|171007.1|171138.3|171013.3|171128.4|171003.4|325
1703134200000|2023-12-21 04:50:00|171132.3|171007.3|171131.5|171006.5|171140|171015|171130.2|171005.2|266
1703134500000|2023-12-21 04:55:00|171132.7|171007.7|171137|171012|171137.7|171012.7|171130.3|171005.3|239
1703134800000|2023-12-21 05:00:00|171136.8|171011.8|171209.1|171084.1|171230|171105|171136.5|171011.5|424
1703135100000|2023-12-21 05:05:00|171211|171086|171190.7|171065.7|171217.2|171092.2|171187.9|171062.9|384
1703135400000|2023-12-21 05:10:00|171190.8|171065.8|171196.4|171071.4|171204.2|171079.2|171165.4|171040.4|333
1703135700000|2023-12-21 05:15:00|171196.7|171071.7|171195.2|171070.2|171200.3|171075.3|171193.8|171068.8|77
1703136000000|2023-12-21 05:20:00|171193.8|171068.8|171166|171041|171193.8|171068.8|171162|171037|235
1703136300000|2023-12-21 05:25:00|171164.6|171039.6|171145.7|171020.7|171165|171040|171137.9|171012.9|392
1703136600000|2023-12-21 05:30:00|171147.1|171022.1|171142.6|171017.6|171149.1|171024.1|171137.5|171012.5|317
1703136900000|2023-12-21 05:35:00|171142.4|171017.4|171156.2|171031.2|171162.8|171037.8|171142.4|171017.4|158
1703137200000|2023-12-21 05:40:00|171156.5|171031.5|171155.5|171030.5|171173|171048|171155.5|171030.5|312
1703137500000|2023-12-21 05:45:00|171155.6|171030.6|171146|171021|171155.6|171030.6|171139|171014|287
1703137800000|2023-12-21 05:50:00|171146.1|171021.1|171143.6|171018.6|171149.5|171024.5|171137.5|171012.5|236
1703138100000|2023-12-21 05:55:00|171143.8|171018.8|171103.3|170978.3|171143.8|171018.8|171100.6|170975.6|308
1703138400000|2023-12-21 06:00:00|171106.9|170981.9|171111.5|170986.5|171115.5|170990.5|171106.9|170981.9|299
1703138700000|2023-12-21 06:05:00|171111.8|170986.8|171172.1|171047.1|171173.4|171048.4|171111.3|170986.3|329
1703139000000|2023-12-21 06:10:00|171172.4|171047.4|171198.8|171073.8|171201.1|171076.1|171170.4|171045.4|506
1703139300000|2023-12-21 06:15:00|171198.9|171073.9|171150.2|171025.2|171204.1|171079.1|171139.2|171014.2|294
1703139600000|2023-12-21 06:20:00|171150.6|171025.6|171151.5|171026.5|171155|171030|171145.8|171020.8|187
1703139900000|2023-12-21 06:25:00|171151.3|171026.3|171150|171025|171154|171029|171147.7|171022.7|171
1703140200000|2023-12-21 06:30:00|171150.5|171025.5|171119.8|170994.8|171150.5|171025.5|171115.7|170990.7|321
1703140500000|2023-12-21 06:35:00|171120|170995|171170.7|171045.7|171171.5|171046.5|171119.2|170994.2|519
1703140800000|2023-12-21 06:40:00|171170.5|171045.5|171171.1|171046.1|171178.6|171053.6|171158|171033|647
1703141100000|2023-12-21 06:45:00|171171.2|171046.2|171153.3|171028.3|171188.6|171063.6|171152.8|171027.8|479
1703141400000|2023-12-21 06:50:00|171150.9|171025.9|171138|171013|171150.9|171025.9|171124.9|170999.9|501
1703141700000|2023-12-21 06:55:00|171138.2|171013.2|171181.3|171056.3|171185|171060|171132.4|171007.4|486
1703142000000|2023-12-21 07:00:00|171175.8|171050.8|171164.4|171039.4|171205.4|171080.4|171163.6|171038.6|662
1703142300000|2023-12-21 07:05:00|171164.8|171039.8|171194.7|171069.7|171208|171083|171150.2|171025.2|777
1703142600000|2023-12-21 07:10:00|171194.6|171069.6|171168.7|171043.7|171194.6|171069.6|171159.8|171034.8|642
1703142900000|2023-12-21 07:15:00|171169.4|171044.4|171172.1|171047.1|171179|171054|171164.8|171039.8|462
1703143200000|2023-12-21 07:20:00|171171.9|171046.9|171166.8|171041.8|171177.7|171052.7|171160.2|171035.2|567
1703143500000|2023-12-21 07:25:00|171167.6|171042.6|171130.2|171005.2|171171.5|171046.5|171125.8|171000.8|754
1703143800000|2023-12-21 07:30:00|171125.7|171000.7|171054.9|170929.9|171133.1|171008.1|171050.6|170925.6|679
1703144100000|2023-12-21 07:35:00|171054.2|170929.2|171105|170980|171115|170990|171042|170917|639
1703144400000|2023-12-21 07:40:00|171103.5|170978.5|171131.6|171006.6|171147.2|171022.2|171096|170971|774
1703144700000|2023-12-21 07:45:00|171133.3|171008.3|171179.2|171054.2|171180.1|171055.1|171133|171008|752
1703145000000|2023-12-21 07:50:00|171179.3|171054.3|171264.8|171139.8|171266.8|171141.8|171179.3|171054.3|510
1703145300000|2023-12-21 07:55:00|171266.3|171141.3|171178.6|171053.6|171266.3|171141.3|171174.4|171049.4|613
1703145600000|2023-12-21 08:00:00|171178.8|171053.8|171135.2|171010.2|171181.3|171056.3|171106.8|170981.8|759
1703145900000|2023-12-21 08:05:00|171135.6|171010.6|171061.3|170936.3|171142|171017|171051.5|170926.5|632
1703146200000|2023-12-21 08:10:00|171061.1|170936.1|171026.7|170901.7|171088.3|170963.3|171013.4|170888.4|614
1703146500000|2023-12-21 08:15:00|171027.3|170902.3|171028.9|170903.9|171059.9|170934.9|171025.1|170900.1|628
1703146800000|2023-12-21 08:20:00|171030.7|170905.7|170997.1|170872.1|171032.4|170907.4|170994|170869|617
1703147100000|2023-12-21 08:25:00|170997|170872|171004.1|170879.1|171025.9|170900.9|170996.9|170871.9|640
1703147400000|2023-12-21 08:30:00|171004.5|170879.5|171004.3|170879.3|171069.2|170944.2|170995.2|170870.2|636
1703147700000|2023-12-21 08:35:00|171004.2|170879.2|170982.3|170857.3|171022.4|170897.4|170981.2|170856.2|688
1703148000000|2023-12-21 08:40:00|170983|170858|170933.4|170808.4|170983.4|170858.4|170930.3|170805.3|473
1703148300000|2023-12-21 08:45:00|170933.3|170808.3|171019.8|170894.8|171021.3|170896.3|170901|170776|488
1703148600000|2023-12-21 08:50:00|171019.7|170894.7|170962.9|170837.9|171046|170921|170959|170834|523
1703148900000|2023-12-21 08:55:00|170963|170838|170993|170868|171002.1|170877.1|170956.1|170831.1|554
1703149200000|2023-12-21 09:00:00|170992.9|170867.9|170949.6|170824.6|171007.4|170882.4|170946|170821|483
1703149500000|2023-12-21 09:05:00|170947|170822|170937.8|170812.8|170950.4|170825.4|170901.5|170776.5|555
1703149800000|2023-12-21 09:10:00|170937.5|170812.5|170875.3|170750.3|170937.5|170812.5|170843.6|170718.6|487
1703150100000|2023-12-21 09:15:00|170875.2|170750.2|170863.4|170738.4|170887.7|170762.7|170863.2|170738.2|345
1703150400000|2023-12-21 09:20:00|170863.3|170738.3|170902.5|170777.5|170920.1|170795.1|170845.6|170720.6|463
1703150700000|2023-12-21 09:25:00|170902.8|170777.8|170906.9|170781.9|170919.6|170794.6|170897.2|170772.2|523
1703151000000|2023-12-21 09:30:00|170907.7|170782.7|170962.4|170837.4|170972.1|170847.1|170907.7|170782.7|510
1703151300000|2023-12-21 09:35:00|170962.3|170837.3|170969.1|170844.1|170996.1|170871.1|170956.9|170831.9|685
1703151600000|2023-12-21 09:40:00|170970.5|170845.5|170968.9|170843.9|170999.2|170874.2|170957.7|170832.7|610
1703151900000|2023-12-21 09:45:00|170968.8|170843.8|170880.8|170755.8|170969.3|170844.3|170874.3|170749.3|617
1703152200000|2023-12-21 09:50:00|170880.3|170755.3|170916.5|170791.5|170926.4|170801.4|170874.4|170749.4|523
1703152500000|2023-12-21 09:55:00|170916.9|170791.9|170988.2|170863.2|170995.2|170870.2|170902.1|170777.1|618
1703152800000|2023-12-21 10:00:00|170987.2|170862.2|171019.6|170894.6|171021.1|170896.1|170973.4|170848.4|660
1703153100000|2023-12-21 10:05:00|171019.2|170894.2|170956.7|170831.7|171043.6|170918.6|170949.9|170824.9|614
1703153400000|2023-12-21 10:10:00|170956.6|170831.6|170930.2|170805.2|170970.9|170845.9|170914.6|170789.6|562
1703153700000|2023-12-21 10:15:00|170930|170805|170954|170829|170961|170836|170914|170789|697
1703154000000|2023-12-21 10:20:00|170954.3|170829.3|170983.1|170858.1|170999.8|170874.8|170950.8|170825.8|527
1703154300000|2023-12-21 10:25:00|170982.8|170857.8|170982.2|170857.2|171008.9|170883.9|170964.2|170839.2|621
1703154600000|2023-12-21 10:30:00|170981.5|170856.5|171001.5|170876.5|171006.3|170881.3|170951.2|170826.2|540
1703154900000|2023-12-21 10:35:00|171001.4|170876.4|171081.3|170956.3|171087.2|170962.2|170999.3|170874.3|583
1703155200000|2023-12-21 10:40:00|171079.6|170954.6|171164.1|171039.1|171165|171040|171076.5|170951.5|748
1703155500000|2023-12-21 10:45:00|171164|171039|171124.8|170999.8|171176.3|171051.3|171108.3|170983.3|480
1703155800000|2023-12-21 10:50:00|171124.9|170999.9|171106.7|170981.7|171137.1|171012.1|171082.6|170957.6|553
1703156100000|2023-12-21 10:55:00|171111.9|170986.9|171152.1|171027.1|171155.3|171030.3|171095.1|170970.1|532
1703156400000|2023-12-21 11:00:00|171153.4|171028.4|171123.2|170998.2|171155.2|171030.2|171113.7|170988.7|558
1703156700000|2023-12-21 11:05:00|171122.5|170997.5|171145.6|171020.6|171149.8|171024.8|171107.5|170982.5|599
1703157000000|2023-12-21 11:10:00|171145.7|171020.7|171165.8|171040.8|171170.2|171045.2|171109.3|170984.3|669
1703157300000|2023-12-21 11:15:00|171165.6|171040.6|171115.9|170990.9|171171.8|171046.8|171103.7|170978.7|513
1703157600000|2023-12-21 11:20:00|171115.8|170990.8|171111.9|170986.9|171156.7|171031.7|171090|170965|656
1703157900000|2023-12-21 11:25:00|171111.8|170986.8|171159.8|171034.8|171164.3|171039.3|171105.4|170980.4|644
1703158200000|2023-12-21 11:30:00|171159.9|171034.9|171132.2|171007.2|171169.7|171044.7|171123.5|170998.5|595
1703158500000|2023-12-21 11:35:00|171132.1|171007.1|170990.8|170865.8|171141.5|171016.5|170956.3|170831.3|653
1703158800000|2023-12-21 11:40:00|170989.3|170864.3|171020.2|170895.2|171048.1|170923.1|170965.8|170840.8|716
1703159100000|2023-12-21 11:45:00|171019.3|170894.3|170984.1|170859.1|171027.8|170902.8|170976.7|170851.7|649
1703159400000|2023-12-21 11:50:00|170985|170860|170947.8|170822.8|170996.2|170871.2|170922.9|170797.9|577
1703159700000|2023-12-21 11:55:00|170945.7|170820.7|170859.3|170734.3|170951.8|170826.8|170842.3|170717.3|540
1703160000000|2023-12-21 12:00:00|170859.8|170734.8|170855.6|170730.6|170908.9|170783.9|170840.4|170715.4|588
1703160300000|2023-12-21 12:05:00|170856.4|170731.4|170886.9|170761.9|170897.3|170772.3|170842.8|170717.8|512
1703160600000|2023-12-21 12:10:00|170887|170762|170845|170720|170922.8|170797.8|170840.3|170715.3|585
1703160900000|2023-12-21 12:15:00|170845.1|170720.1|170750.2|170625.2|170845.2|170720.2|170723.4|170598.4|565
1703161200000|2023-12-21 12:20:00|170750|170625|170777.6|170652.6|170797.6|170672.6|170721.2|170596.2|564
1703161500000|2023-12-21 12:25:00|170777.2|170652.2|170790.2|170665.2|170796.6|170671.6|170769.3|170644.3|558
1703161800000|2023-12-21 12:30:00|170790.1|170665.1|170781.8|170656.8|170836.8|170711.8|170768.9|170643.9|649
1703162100000|2023-12-21 12:35:00|170781.6|170656.6|170753.3|170628.3|170790.1|170665.1|170727.8|170602.8|551
1703162400000|2023-12-21 12:40:00|170761.1|170636.1|170781.3|170656.3|170809|170684|170761.1|170636.1|572
1703162700000|2023-12-21 12:45:00|170781.5|170656.5|170752.8|170627.8|170794.8|170669.8|170751.4|170626.4|622
1703163000000|2023-12-21 12:50:00|170753.7|170628.7|170749.9|170624.9|170799.8|170674.8|170743.7|170618.7|663
1703163300000|2023-12-21 12:55:00|170750|170625|170694.2|170569.2|170771.4|170646.4|170688.4|170563.4|627
1703163600000|2023-12-21 13:00:00|170694.1|170569.1|170747.7|170622.7|170750.6|170625.6|170666.5|170541.5|776
1703163900000|2023-12-21 13:05:00|170747.9|170622.9|170713.2|170588.2|170749|170624|170654.8|170529.8|756
1703164200000|2023-12-21 13:10:00|170712.7|170587.7|170736|170611|170745.4|170620.4|170667.7|170542.7|709
1703164500000|2023-12-21 13:15:00|170716.5|170591.5|170716.9|170591.9|170728.5|170603.5|170695.1|170570.1|724
1703164800000|2023-12-21 13:20:00|170717|170592|170899.8|170774.8|170906.1|170781.1|170693.9|170568.9|698
1703165100000|2023-12-21 13:25:00|170899.2|170774.2|170883.2|170758.2|170901.9|170776.9|170872.9|170747.9|615
1703165400000|2023-12-21 13:30:00|170919.6|170794.6|170697.6|170572.6|170963.6|170838.6|170697.6|170572.6|1083
1703165700000|2023-12-21 13:35:00|170695|170570|170732.8|170607.8|170812.3|170687.3|170690.8|170565.8|1061
1703166000000|2023-12-21 13:40:00|170732.2|170607.2|170761.2|170636.2|170807.2|170682.2|170646.1|170521.1|1042
1703166300000|2023-12-21 13:45:00|170761.3|170636.3|170739.1|170614.1|170854|170729|170725.8|170600.8|996
1703166600000|2023-12-21 13:50:00|170738.5|170613.5|170747.3|170622.3|170817.5|170692.5|170705.4|170580.4|935
1703166900000|2023-12-21 13:55:00|170745.4|170620.4|170808.2|170683.2|170821.2|170696.2|170687.4|170562.4|855
1703167200000|2023-12-21 14:00:00|170808.1|170683.1|170840.2|170715.2|170859.5|170734.5|170725.3|170600.3|928
1703167500000|2023-12-21 14:05:00|170840|170715|170859.4|170734.4|170907.5|170782.5|170811.8|170686.8|914
1703167800000|2023-12-21 14:10:00|170858.5|170733.5|170860.2|170735.2|170882.8|170757.8|170812|170687|903
1703168100000|2023-12-21 14:15:00|170860|170735|170871|170746|170898.3|170773.3|170823.9|170698.9|840
1703168400000|2023-12-21 14:20:00|170870.3|170745.3|170897|170772|170945.3|170820.3|170844.3|170719.3|796
1703168700000|2023-12-21 14:25:00|170896.1|170771.1|170833.4|170708.4|170910.8|170785.8|170822.4|170697.4|774
1703169000000|2023-12-21 14:30:00|170833.8|170708.8|170775.4|170650.4|170866.4|170741.4|170735.3|170610.3|1031
1703169300000|2023-12-21 14:35:00|170774|170649|170589.3|170464.3|170786.2|170661.2|170550.7|170425.7|1022
1703169600000|2023-12-21 14:40:00|170589.6|170464.6|170570.2|170445.2|170629.1|170504.1|170504|170379|1019
1703169900000|2023-12-21 14:45:00|170570.1|170445.1|170619.5|170494.5|170693.8|170568.8|170519.6|170394.6|989
1703170200000|2023-12-21 14:50:00|170619.6|170494.6|170701.8|170576.8|170722.9|170597.9|170580.1|170455.1|905
1703170500000|2023-12-21 14:55:00|170702|170577|170740.6|170615.6|170749.5|170624.5|170684.6|170559.6|783
1703170800000|2023-12-21 15:00:00|170737.8|170612.8|170845|170720|170855.7|170730.7|170698.5|170573.5|966
1703171100000|2023-12-21 15:05:00|170845.3|170720.3|170877.5|170752.5|170897.5|170772.5|170784|170659|1062
1703171400000|2023-12-21 15:10:00|170876.9|170751.9|170801.1|170676.1|170968.6|170843.6|170799.8|170674.8|995
1703171700000|2023-12-21 15:15:00|170800|170675|170673.9|170548.9|170805.1|170680.1|170652.9|170527.9|979
1703172000000|2023-12-21 15:20:00|170674|170549|170604.8|170479.8|170674|170549|170572.9|170447.9|956
1703172300000|2023-12-21 15:25:00|170605.1|170480.1|170631.5|170506.5|170704.9|170579.9|170595.3|170470.3|1027
1703172600000|2023-12-21 15:30:00|170623.8|170498.8|170625.5|170500.5|170662.8|170537.8|170578.3|170453.3|929
1703172900000|2023-12-21 15:35:00|170625.3|170500.3|170621.8|170496.8|170652.1|170527.1|170564.9|170439.9|956
1703173200000|2023-12-21 15:40:00|170622.7|170497.7|170634|170509|170716.5|170591.5|170605.9|170480.9|957
1703173500000|2023-12-21 15:45:00|170633.9|170508.9|170557.2|170432.2|170666.6|170541.6|170553.5|170428.5|898
1703173800000|2023-12-21 15:50:00|170558|170433|170522|170397|170593.8|170468.8|170475.8|170377|912
1703174100000|2023-12-21 15:55:00|170522.1|170397.1|170518.9|170393.9|170561.8|170436.8|170497.7|170372.7|1006
1703174400000|2023-12-21 16:00:00|170516.8|170391.8|170469.1|170344.1|170546.6|170421.6|170448.3|170323.3|992
1703174700000|2023-12-21 16:05:00|170468.9|170343.9|170570.9|170445.9|170580.1|170455.1|170442.8|170317.8|928
1703175000000|2023-12-21 16:10:00|170571.7|170446.7|170566.5|170441.5|170646|170521|170556.8|170431.8|820
1703175300000|2023-12-21 16:15:00|170567.3|170442.3|170596.7|170471.7|170630.6|170505.6|170565.9|170440.9|796
1703175600000|2023-12-21 16:20:00|170595.7|170470.7|170559.2|170434.2|170612.4|170487.4|170521.9|170396.9|948
1703175900000|2023-12-21 16:25:00|170559.1|170434.1|170500.1|170375.1|170592.9|170467.9|170478.7|170353.7|782
1703176200000|2023-12-21 16:30:00|170500.6|170375.6|170613.7|170488.7|170615.6|170490.6|170485.1|170360.1|808
1703176500000|2023-12-21 16:35:00|170611|170486|170569.1|170444.1|170621.7|170496.7|170524.9|170399.9|826
1703176800000|2023-12-21 16:40:00|170567.6|170442.6|170581.1|170456.1|170624.5|170499.5|170565.2|170440.2|793
1703177100000|2023-12-21 16:45:00|170579.2|170454.2|170531.2|170406.2|170629.5|170504.5|170471.7|170346.7|764
1703177400000|2023-12-21 16:50:00|170532.6|170407.6|170596.3|170471.3|170634.4|170509.4|170532.5|170407.5|778
1703177700000|2023-12-21 16:55:00|170596.4|170471.4|170650|170525|170653|170528|170595.1|170470.1|704
1703178000000|2023-12-21 17:00:00|170649.8|170524.8|170747.8|170622.8|170751.4|170626.4|170639.4|170514.4|786
1703178300000|2023-12-21 17:05:00|170746.3|170621.3|170793.7|170668.7|170802.7|170677.7|170727.9|170602.9|841
1703178600000|2023-12-21 17:10:00|170789.9|170664.9|170720.4|170595.4|170789.9|170664.9|170680.8|170555.8|861
1703178900000|2023-12-21 17:15:00|170720.9|170595.9|170782.2|170657.2|170797.2|170672.2|170686.8|170561.8|828
1703179200000|2023-12-21 17:20:00|170783|170658|170904|170779|170928.5|170803.5|170767.7|170642.7|795
1703179500000|2023-12-21 17:25:00|170898.8|170773.8|170978.3|170853.3|170987.2|170862.2|170895.8|170770.8|793
1703179800000|2023-12-21 17:30:00|170979.3|170854.3|171047.6|170922.6|171073.9|170948.9|170844.2|170719.2|741
1703180100000|2023-12-21 17:35:00|171039.9|170914.9|170979.7|170854.7|171057.5|170932.5|170977|170852|687
1703180400000|2023-12-21 17:40:00|170983.2|170858.2|170987.7|170862.7|171002.8|170877.8|170949.5|170824.5|742
1703180700000|2023-12-21 17:45:00|170991.4|170866.4|170988.5|170863.5|171049.2|170924.2|170951.7|170826.7|817
1703181000000|2023-12-21 17:50:00|170988.3|170863.3|170946|170821|170990.2|170865.2|170925.4|170800.4|752
1703181300000|2023-12-21 17:55:00|170947.7|170822.7|170878.1|170753.1|170956.8|170831.8|170857.8|170732.8|747
1703181600000|2023-12-21 18:00:00|170877.8|170752.8|170776.8|170651.8|170887.5|170762.5|170772.1|170647.1|763
1703181900000|2023-12-21 18:05:00|170776.9|170651.9|170774.4|170649.4|170849.1|170724.1|170770.1|170645.1|792
1703182200000|2023-12-21 18:10:00|170774.5|170649.5|170859.5|170734.5|170888.9|170763.9|170765.6|170640.6|822
1703182500000|2023-12-21 18:15:00|170859.9|170734.9|170860.2|170735.2|170879.3|170754.3|170821.8|170696.8|832
1703182800000|2023-12-21 18:20:00|170860.5|170735.5|170884.3|170759.3|170920.4|170795.4|170771|170646|951
1703183100000|2023-12-21 18:25:00|170884.8|170759.8|170832.8|170707.8|170925.7|170800.7|170828.9|170703.9|842
1703183400000|2023-12-21 18:30:00|170830.7|170705.7|170623.7|170498.7|170841.6|170716.6|170607.7|170482.7|964
1703183700000|2023-12-21 18:35:00|170634|170509|170686.3|170561.3|170721.8|170596.8|170553.3|170428.3|876
1703184000000|2023-12-21 18:40:00|170685.8|170560.8|170634.2|170509.2|170763.5|170638.5|170618.4|170493.4|847
1703184300000|2023-12-21 18:45:00|170634.3|170509.3|170649.7|170524.7|170669.2|170544.2|170577.1|170452.1|713
1703184600000|2023-12-21 18:50:00|170648.3|170523.3|170644.9|170519.9|170678.3|170553.3|170615.2|170490.2|738
1703184900000|2023-12-21 18:55:00|170645.4|170520.4|170607.3|170482.3|170648.2|170523.2|170566|170441|890
1703185200000|2023-12-21 19:00:00|170606.4|170481.4|170645.2|170520.2|170650.9|170525.9|170604.9|170479.9|741
1703185500000|2023-12-21 19:05:00|170645.5|170520.5|170665.8|170540.8|170696.3|170571.3|170633.7|170508.7|825
1703185800000|2023-12-21 19:10:00|170664.8|170539.8|170617.5|170492.5|170673.2|170548.2|170563.5|170438.5|812
1703186100000|2023-12-21 19:15:00|170615.8|170490.8|170543.6|170418.6|170622.4|170497.4|170525.2|170400.2|830
1703186400000|2023-12-21 19:20:00|170545.7|170420.7|170565.7|170440.7|170684.7|170559.7|170526.2|170401.2|813
1703186700000|2023-12-21 19:25:00|170565|170440|170534.9|170409.9|170584.2|170459.2|170500.5|170375.5|723
1703187000000|2023-12-21 19:30:00|170535.2|170410.2|170528.9|170403.9|170547.7|170422.7|170496.6|170371.6|743
1703187300000|2023-12-21 19:35:00|170517.3|170392.3|170504.6|170379.6|170517.3|170392.3|170477.1|170352.1|726
1703187600000|2023-12-21 19:40:00|170497|170372|170532.8|170407.8|170554.1|170429.1|170475|170350|759
1703187900000|2023-12-21 19:45:00|170532.9|170407.9|170555.9|170430.9|170573.5|170448.5|170518.2|170393.2|772
1703188200000|2023-12-21 19:50:00|170556.1|170431.1|170530.1|170405.1|170556.1|170431.1|170488.6|170363.6|837
1703188500000|2023-12-21 19:55:00|170529|170404|170542.8|170417.8|170652.1|170527.1|170504.5|170379.5|784
1703188800000|2023-12-21 20:00:00|170544.2|170419.2|170543.5|170418.5|170564.3|170439.3|170533.8|170408.8|774
1703189100000|2023-12-21 20:05:00|170541|170416|170548.6|170423.6|170560.6|170435.6|170532.4|170407.4|684
1703189400000|2023-12-21 20:10:00|170549|170424|170493.5|170368.5|170552.2|170427.2|170480|170355|769
1703189700000|2023-12-21 20:15:00|170493.8|170368.8|170486.7|170361.7|170514.1|170389.1|170476.8|170351.8|848
1703190000000|2023-12-21 20:20:00|170486.2|170361.2|170509.1|170384.1|170529.6|170404.6|170471.2|170346.2|959
1703190300000|2023-12-21 20:25:00|170506.4|170381.4|170473.8|170348.8|170507.3|170382.3|170455.3|170330.3|770
1703190600000|2023-12-21 20:30:00|170472.7|170347.7|170461.4|170336.4|170495|170370|170455.8|170330.8|954
1703190900000|2023-12-21 20:35:00|170460.4|170335.4|170490.3|170365.3|170490.8|170365.8|170456|170331|818
1703191200000|2023-12-21 20:40:00|170490.6|170365.6|170447.5|170322.5|170511|170386|170445.1|170320.1|791
1703191500000|2023-12-21 20:45:00|170447.2|170322.2|170441.5|170316.5|170458.1|170333.1|170440.8|170315.8|685
1703191800000|2023-12-21 20:50:00|170441.3|170316.3|170423.9|170298.9|170453.6|170328.6|170417.7|170292.7|731
1703192100000|2023-12-21 20:55:00|170423.7|170298.7|170377.6|170252.6|170424.3|170299.3|170341.4|170216.4|824
1703192400000|2023-12-21 21:00:00|170378.1|170253.1|170428.2|170303.2|170432|170307|170356.9|170231.9|463
1703192700000|2023-12-21 21:05:00|170428.3|170303.3|170371.2|170246.2|170435.4|170310.4|170369.2|170244.2|739
1703193000000|2023-12-21 21:10:00|170372.5|170247.5|170324.6|170199.6|170375|170250|170324.3|170199.3|466
1703193300000|2023-12-21 21:15:00|170326.6|170201.6|170337.8|170212.8|170339.1|170214.1|170324.4|170199.4|298
1703193600000|2023-12-21 21:20:00|170337.6|170212.6|170346.4|170221.4|170370.4|170245.4|170331|170206|407
1703193900000|2023-12-21 21:25:00|170346.3|170221.3|170450|170325|170453.7|170328.7|170342.6|170217.6|320
1703194200000|2023-12-21 21:30:00|170451.3|170326.3|170450.2|170325.2|170458.1|170333.1|170439.8|170314.8|435
1703194500000|2023-12-21 21:35:00|170450.5|170325.5|170461|170336|170476.5|170351.5|170409.9|170284.9|357
1703194800000|2023-12-21 21:40:00|170462|170337|170457.5|170332.5|170462.2|170337.2|170425|170300|566
1703195100000|2023-12-21 21:45:00|170457.7|170332.7|170376|170251|170457.7|170332.7|170350.5|170225.5|281
1703195400000|2023-12-21 21:50:00|170376.1|170251.1|170323.9|170198.9|170376.7|170251.7|170302.1|170177.1|428
1703195700000|2023-12-21 21:55:00|170323.7|170198.7|170534.7|170224.7|170552.7|170242.7|170283.3|170129|297
1703196000000|2023-12-21 22:00:00|170547.5|170237.5|170553.9|170243.9|170588.5|170278.5|170507.7|170197.7|52
1703196300000|2023-12-21 22:05:00|170553.6|170243.6|170496.6|170186.6|170553.6|170243.6|170488.5|170178.5|81
1703196600000|2023-12-21 22:10:00|170496.3|170186.3|170474.7|170173.8|170496.3|170187.1|170474.2|170170|70
1703196900000|2023-12-21 22:15:00|170474.5|170173.2|170461.3|170158.1|170484|170209.4|170455.8|170156.2|39
1703197200000|2023-12-21 22:20:00|170458.8|170157.7|170493.2|170210.8|170509.4|170210.8|170458.7|170157.6|68
1703197500000|2023-12-21 22:25:00|170493.1|170209.7|170471.9|170209.9|170494.9|170210.1|170471.9|170202.3|86
1703197800000|2023-12-21 22:30:00|170471|170209.2|170466.6|170210.3|170472|170213.5|170463|170203.4|183
1703198100000|2023-12-21 22:35:00|170466.5|170210.1|170464.7|170208|170474.9|170214.6|170461.3|170171.5|165
1703198400000|2023-12-21 22:40:00|170464.8|170207.6|170451.2|170206.6|170464.8|170211.6|170451.2|170206.6|95
1703198700000|2023-12-21 22:45:00|170458.2|170201.8|170433.9|170152.9|170466.6|170202.8|170423.7|170145.2|132
1703199000000|2023-12-21 22:50:00|170433.8|170152.8|170427.2|170169.6|170436.3|170173.4|170422.4|170152.8|81
1703199300000|2023-12-21 22:55:00|170427.1|170169.5|170406.3|170193|170446.5|170193|170392.5|170169.4|105
1703199600000|2023-12-21 23:00:00|170402.6|170189.2|170413.5|170269.8|170420.2|170275.8|170389.4|170165.9|397
1703199900000|2023-12-21 23:05:00|170413.6|170269.9|170410.7|170285.7|170413.6|170286.1|170389.1|170264.1|261
1703200200000|2023-12-21 23:10:00|170409.1|170284.1|170405.1|170280.1|170409.9|170284.9|170399|170274|210
1703200500000|2023-12-21 23:15:00|170405.2|170280.2|170404.7|170279.7|170409.4|170284.4|170401.4|170276.4|233
1703200800000|2023-12-21 23:20:00|170404.4|170279.4|170403.1|170278.1|170408.3|170283.3|170399.9|170274.9|177
1703201100000|2023-12-21 23:25:00|170404.9|170279.9|170408.8|170283.8|170409.9|170284.9|170401.5|170276.5|112
1703201400000|2023-12-21 23:30:00|170408.7|170283.7|170394.6|170269.6|170409.3|170284.3|170392.3|170267.3|174
1703201700000|2023-12-21 23:35:00|170394.5|170269.5|170395.1|170270.1|170395.6|170270.6|170385.6|170260.6|160
1703202000000|2023-12-21 23:40:00|170394.9|170269.9|170395.7|170270.7|170398.7|170273.7|170392.5|170267.5|159
1703202300000|2023-12-21 23:45:00|170395.9|170270.9|170407.9|170282.9|170416.4|170291.4|170389|170264|248
1703202600000|2023-12-21 23:50:00|170408.6|170283.6|170405.3|170280.3|170417.9|170292.9|170404.6|170279.6|183
1703202900000|2023-12-21 23:55:00|170405.1|170280.1|170410.2|170285.2|170413.5|170288.5|170403.8|170278.8|135
1703203200000|2023-12-22 00:00:00|170410.3|170285.3|170432.8|170307.8|170434.8|170309.8|170405.5|170280.5|298
1703203500000|2023-12-22 00:05:00|170432|170307|170473.7|170348.7|170482.5|170357.5|170432|170307|234
1703203800000|2023-12-22 00:10:00|170473.8|170348.8|170481.8|170356.8|170481.9|170356.9|170470.6|170345.6|183
1703204100000|2023-12-22 00:15:00|170481.6|170356.6|170518|170393|170520.6|170395.6|170479.3|170354.3|219
1703204400000|2023-12-22 00:20:00|170517.9|170392.9|170453.1|170328.1|170518.1|170393.1|170451.8|170326.8|268
1703204700000|2023-12-22 00:25:00|170453|170328|170480.2|170355.2|170481.6|170356.6|170445.7|170320.7|194
1703205000000|2023-12-22 00:30:00|170480.1|170355.1|170450.4|170325.4|170485.2|170360.2|170448|170323|167
1703205300000|2023-12-22 00:35:00|170450.9|170325.9|170453.6|170328.6|170454.3|170329.3|170446.8|170321.8|182
1703205600000|2023-12-22 00:40:00|170454.6|170329.6|170458.6|170333.6|170458.9|170333.9|170450.5|170325.5|131
1703205900000|2023-12-22 00:45:00|170458|170333|170451.6|170326.6|170458|170333|170446.1|170321.1|119
1703206200000|2023-12-22 00:50:00|170451.3|170326.3|170491.4|170366.4|170493.6|170368.6|170446.9|170321.9|288
1703206500000|2023-12-22 00:55:00|170491.2|170366.2|170477|170352|170493.1|170368.1|170476|170351|310
1703206800000|2023-12-22 01:00:00|170477.7|170352.7|170437.2|170312.2|170481.1|170356.1|170437.2|170312.2|350
1703207100000|2023-12-22 01:05:00|170437|170312|170454.5|170329.5|170476.2|170351.2|170435.1|170310.1|383
1703207400000|2023-12-22 01:10:00|170454.7|170329.7|170457.7|170332.7|170462.7|170337.7|170446.9|170321.9|258
1703207700000|2023-12-22 01:15:00|170458.4|170333.4|170445.8|170320.8|170459.3|170334.3|170437.2|170312.2|261
1703208000000|2023-12-22 01:20:00|170445.9|170320.9|170451.7|170326.7|170465.3|170340.3|170441|170316|284
1703208300000|2023-12-22 01:25:00|170451.8|170326.8|170450|170325|170454|170329|170440.4|170315.4|187
1703208600000|2023-12-22 01:30:00|170449.9|170324.9|170443.7|170318.7|170453.6|170328.6|170440.9|170315.9|290
1703208900000|2023-12-22 01:35:00|170443.9|170318.9|170439.7|170314.7|170453.6|170328.6|170430.3|170305.3|293
1703209200000|2023-12-22 01:40:00|170439.8|170314.8|170483.6|170358.6|170484.8|170359.8|170433.7|170308.7|328
1703209500000|2023-12-22 01:45:00|170483.5|170358.5|170481.2|170356.2|170486.3|170361.3|170479|170354|161
1703209800000|2023-12-22 01:50:00|170481|170356|170472.1|170347.1|170510.2|170385.2|170467.5|170342.5|296
1703210100000|2023-12-22 01:55:00|170472|170347|170495.4|170370.4|170499.8|170374.8|170469.8|170344.8|206
1703210400000|2023-12-22 02:00:00|170495.2|170370.2|170492.2|170367.2|170496.8|170371.8|170475.5|170350.5|196
1703210700000|2023-12-22 02:05:00|170491.4|170366.4|170468.3|170343.3|170491.7|170366.7|170468.3|170343.3|193
1703211000000|2023-12-22 02:10:00|170471.4|170346.4|170469.7|170344.7|170478.3|170353.3|170468.9|170343.9|175
1703211300000|2023-12-22 02:15:00|170469.5|170344.5|170475.9|170350.9|170479|170354|170466.8|170341.8|177
1703211600000|2023-12-22 02:20:00|170476.3|170351.3|170485.2|170360.2|170493.9|170368.9|170473.5|170348.5|219
1703211900000|2023-12-22 02:25:00|170485.5|170360.5|170480.9|170355.9|170488.1|170363.1|170471.8|170346.8|185
1703212200000|2023-12-22 02:30:00|170480.7|170355.7|170476.5|170351.5|170480.8|170355.8|170472.2|170347.2|197
1703212500000|2023-12-22 02:35:00|170476|170351|170486.8|170361.8|170488.2|170363.2|170470.8|170345.8|166
1703212800000|2023-12-22 02:40:00|170486.7|170361.7|170493.1|170368.1|170495.1|170370.1|170480|170355|112
1703213100000|2023-12-22 02:45:00|170493.4|170368.4|170480.1|170355.1|170493.6|170368.6|170477.6|170352.6|247
1703213400000|2023-12-22 02:50:00|170480.2|170355.2|170459.5|170334.5|170483.7|170358.7|170454.6|170329.6|235
1703213700000|2023-12-22 02:55:00|170459.4|170334.4|170460.8|170335.8|170460.8|170335.8|170447|170322|231
1703214000000|2023-12-22 03:00:00|170458.3|170333.3|170459.3|170334.3|170469.3|170344.3|170457.1|170332.1|156
1703214300000|2023-12-22 03:05:00|170459.4|170334.4|170457.6|170332.6|170464.5|170339.5|170455.1|170330.1|189
1703214600000|2023-12-22 03:10:00|170457.8|170332.8|170425|170300|170459.1|170334.1|170424.1|170299.1|229
1703214900000|2023-12-22 03:15:00|170426.9|170301.9|170406|170281|170426.9|170301.9|170400.9|170275.9|256
1703215200000|2023-12-22 03:20:00|170406.1|170281.1|170427.8|170302.8|170431.2|170306.2|170405.2|170280.2|169
1703215500000|2023-12-22 03:25:00|170427.2|170302.2|170429.5|170304.5|170437|170312|170424.5|170299.5|174
1703215800000|2023-12-22 03:30:00|170428.4|170303.4|170445.9|170320.9|170447.3|170322.3|170424.4|170299.4|192
1703216100000|2023-12-22 03:35:00|170445.8|170320.8|170482.4|170357.4|170483.5|170358.5|170441|170316|218
1703216400000|2023-12-22 03:40:00|170482.5|170357.5|170521.7|170396.7|170530.1|170405.1|170481.3|170356.3|218
1703216700000|2023-12-22 03:45:00|170521.6|170396.6|170493.3|170368.3|170522.6|170397.6|170492.7|170367.7|240
1703217000000|2023-12-22 03:50:00|170493.1|170368.1|170513.6|170388.6|170514.6|170389.6|170491.5|170366.5|194
1703217300000|2023-12-22 03:55:00|170514.1|170389.1|170514.7|170389.7|170516.4|170391.4|170512.8|170387.8|127
1703217600000|2023-12-22 04:00:00|170515.8|170390.8|170512.6|170387.6|170519.1|170394.1|170508.2|170383.2|212
1703217900000|2023-12-22 04:05:00|170512.7|170387.7|170515.3|170390.3|170518.6|170393.6|170511|170386|157
1703218200000|2023-12-22 04:10:00|170515.5|170390.5|170512.2|170387.2|170520|170395|170508.8|170383.8|162
1703218500000|2023-12-22 04:15:00|170512.4|170387.4|170511.3|170386.3|170519.9|170394.9|170511.3|170386.3|131
1703218800000|2023-12-22 04:20:00|170511.4|170386.4|170515.1|170390.1|170517.7|170392.7|170509.9|170384.9|150
1703219100000|2023-12-22 04:25:00|170516|170391|170521|170396|170521|170396|170512.2|170387.2|129
1703219400000|2023-12-22 04:30:00|170518.4|170393.4|170515.8|170390.8|170520.6|170395.6|170512.4|170387.4|336
1703219700000|2023-12-22 04:35:00|170515|170390|170518|170393|170523.6|170398.6|170514.9|170389.9|96
1703220000000|2023-12-22 04:40:00|170518.2|170393.2|170523.3|170398.3|170523.7|170398.7|170514.7|170389.7|116
1703220300000|2023-12-22 04:45:00|170521.3|170396.3|170519.1|170394.1|170535.5|170410.5|170518.1|170393.1|155
1703220600000|2023-12-22 04:50:00|170518.6|170393.6|170498.1|170373.1|170518.6|170393.6|170493.5|170368.5|249
1703220900000|2023-12-22 04:55:00|170498.3|170373.3|170498.1|170373.1|170504.7|170379.7|170496.9|170371.9|141
1703221200000|2023-12-22 05:00:00|170496|170371|170520.6|170395.6|170530.7|170405.7|170493.2|170368.2|353
1703221500000|2023-12-22 05:05:00|170520.8|170395.8|170539.2|170414.2|170540.7|170415.7|170516.6|170391.6|258
1703221800000|2023-12-22 05:10:00|170539.1|170414.1|170542.8|170417.8|170544.4|170419.4|170534|170409|257
1703222100000|2023-12-22 05:15:00|170542.7|170417.7|170540.1|170415.1|170544.7|170419.7|170536.1|170411.1|267
1703222400000|2023-12-22 05:20:00|170539.6|170414.6|170549.4|170424.4|170554.4|170429.4|170539.6|170414.6|215
1703222700000|2023-12-22 05:25:00|170549.6|170424.6|170544.5|170419.5|170550.3|170425.3|170540.5|170415.5|257
1703223000000|2023-12-22 05:30:00|170544.6|170419.6|170547.2|170422.2|170547.7|170422.7|170537.6|170412.6|199
1703223300000|2023-12-22 05:35:00|170547.4|170422.4|170540.9|170415.9|170550.4|170425.4|170536.4|170411.4|162
1703223600000|2023-12-22 05:40:00|170541|170416|170541.8|170416.8|170547.3|170422.3|170537.5|170412.5|256
1703223900000|2023-12-22 05:45:00|170541.5|170416.5|170551|170426|170555.2|170430.2|170541.5|170416.5|177
1703224200000|2023-12-22 05:50:00|170551.2|170426.2|170514|170389|170551.5|170426.5|170512.8|170387.8|357
1703224500000|2023-12-22 05:55:00|170513.4|170388.4|170534|170409|170538.2|170413.2|170513.1|170388.1|296
1703224800000|2023-12-22 06:00:00|170533.8|170408.8|170535.3|170410.3|170535.7|170410.7|170522.6|170397.6|400
1703225100000|2023-12-22 06:05:00|170534.7|170409.7|170541.8|170416.8|170542.6|170417.6|170534.4|170409.4|746
1703225400000|2023-12-22 06:10:00|170542.5|170417.5|170563.6|170438.6|170566.3|170441.3|170540.5|170415.5|325
1703225700000|2023-12-22 06:15:00|170563.7|170438.7|170564.8|170439.8|170566.7|170441.7|170551.3|170426.3|274
1703226000000|2023-12-22 06:20:00|170565|170440|170560.7|170435.7|170566.4|170441.4|170550.9|170425.9|251
1703226300000|2023-12-22 06:25:00|170560.8|170435.8|170533.8|170408.8|170561.3|170436.3|170523.6|170398.6|415
1703226600000|2023-12-22 06:30:00|170533.4|170408.4|170558.4|170433.4|170571|170446|170532.1|170407.1|287
1703226900000|2023-12-22 06:35:00|170558.2|170433.2|170531.2|170406.2|170558.2|170433.2|170517.3|170392.3|468
1703227200000|2023-12-22 06:40:00|170530.9|170405.9|170511|170386|170532|170407|170502.6|170377.6|257
1703227500000|2023-12-22 06:45:00|170510.9|170385.9|170513.7|170388.7|170529.7|170404.7|170486.8|170361.8|358
1703227800000|2023-12-22 06:50:00|170514.5|170389.5|170514.4|170389.4|170532.9|170407.9|170510.2|170385.2|666
1703228100000|2023-12-22 06:55:00|170514.6|170389.6|170565.1|170440.1|170567|170442|170508.5|170383.5|724
1703228400000|2023-12-22 07:00:00|170563|170438|170503.7|170378.7|170570.8|170445.8|170499.2|170374.2|866
1703228700000|2023-12-22 07:05:00|170505.1|170380.1|170522.8|170397.8|170527.4|170402.4|170489.5|170364.5|851
1703229000000|2023-12-22 07:10:00|170522.7|170397.7|170540.8|170415.8|170576.6|170451.6|170522.7|170397.7|580
1703229300000|2023-12-22 07:15:00|170541.9|170416.9|170565.5|170440.5|170575.4|170450.4|170541.9|170416.9|680
1703229600000|2023-12-22 07:20:00|170565.4|170440.4|170538.5|170413.5|170580.3|170455.3|170521.6|170396.6|572
1703229900000|2023-12-22 07:25:00|170535.6|170410.6|170521.9|170396.9|170546.8|170421.8|170520.7|170395.7|577
1703230200000|2023-12-22 07:30:00|170523.4|170398.4|170453.1|170328.1|170525|170400|170451.9|170326.9|647
1703230500000|2023-12-22 07:35:00|170453|170328|170517.1|170392.1|170520.7|170395.7|170449.1|170324.1|599
1703230800000|2023-12-22 07:40:00|170516.5|170391.5|170497.2|170372.2|170533|170408|170479.5|170354.5|674
1703231100000|2023-12-22 07:45:00|170497.4|170372.4|170474.3|170349.3|170500.5|170375.5|170459.5|170334.5|619
1703231400000|2023-12-22 07:50:00|170474.5|170349.5|170476.4|170351.4|170492.9|170367.9|170449.9|170324.9|534
1703231700000|2023-12-22 07:55:00|170478.6|170353.6|170470|170345|170495.8|170370.8|170461.2|170336.2|633
1703232000000|2023-12-22 08:00:00|170468.7|170343.7|170444.1|170319.1|170469.9|170344.9|170404.2|170279.2|735
1703232300000|2023-12-22 08:05:00|170444|170319|170383|170258|170450.2|170325.2|170347.5|170222.5|739
1703232600000|2023-12-22 08:10:00|170383.4|170258.4|170393.7|170268.7|170400.5|170275.5|170373.1|170248.1|679
1703232900000|2023-12-22 08:15:00|170393.9|170268.9|170382.7|170257.7|170394.8|170269.8|170371.7|170246.7|626
1703233200000|2023-12-22 08:20:00|170383.3|170258.3|170417.7|170292.7|170435.1|170310.1|170357.4|170232.4|723
1703233500000|2023-12-22 08:25:00|170415.5|170290.5|170365.3|170240.3|170432.1|170307.1|170341.1|170216.1|629
1703233800000|2023-12-22 08:30:00|170366.2|170241.2|170201.6|170076.6|170371.5|170246.5|170180.2|170055.2|763
1703234100000|2023-12-22 08:35:00|170205|170080|170172.8|170047.8|170217.1|170092.1|170170.3|170045.3|704
1703234400000|2023-12-22 08:40:00|170173.9|170048.9|170193.6|170068.6|170209|170084|170170.1|170045.1|662
1703234700000|2023-12-22 08:45:00|170189.3|170064.3|170189.1|170064.1|170209|170084|170175.6|170050.6|673
1703235000000|2023-12-22 08:50:00|170189.2|170064.2|170196|170071|170207.5|170082.5|170176.3|170051.3|688
1703235300000|2023-12-22 08:55:00|170195.4|170070.4|170193.4|170068.4|170206.2|170081.2|170173.6|170048.6|653
1703235600000|2023-12-22 09:00:00|170195.3|170070.3|170181.2|170056.2|170203.7|170078.7|170165.6|170040.6|607
1703235900000|2023-12-22 09:05:00|170181.3|170056.3|170191.5|170066.5|170204.2|170079.2|170167.2|170042.2|524
1703236200000|2023-12-22 09:10:00|170191.8|170066.8|170271.5|170146.5|170272.1|170147.1|170181.3|170056.3|709
1703236500000|2023-12-22 09:15:00|170271.3|170146.3|170297.1|170172.1|170299.5|170174.5|170261.7|170136.7|782
1703236800000|2023-12-22 09:20:00|170296.8|170171.8|170298.3|170173.3|170307.6|170182.6|170278.6|170153.6|747
1703237100000|2023-12-22 09:25:00|170298.5|170173.5|170298.1|170173.1|170309.5|170184.5|170284.2|170159.2|748
1703237400000|2023-12-22 09:30:00|170297.1|170172.1|170263|170138|170299.1|170174.1|170242|170117|647
1703237700000|2023-12-22 09:35:00|170262.6|170137.6|170298.5|170173.5|170304.4|170179.4|170240.1|170115.1|675
1703238000000|2023-12-22 09:40:00|170300.4|170175.4|170280.8|170155.8|170305.1|170180.1|170277.8|170152.8|677
1703238300000|2023-12-22 09:45:00|170280.6|170155.6|170265|170140|170280.8|170155.8|170246.7|170121.7|748
1703238600000|2023-12-22 09:50:00|170264.8|170139.8|170292.3|170167.3|170295.5|170170.5|170249.9|170124.9|801
1703238900000|2023-12-22 09:55:00|170293.2|170168.2|170290.2|170165.2|170302.9|170177.9|170274.1|170149.1|894
1703239200000|2023-12-22 10:00:00|170288.8|170163.8|170271.7|170146.7|170296.2|170171.2|170261.1|170136.1|791
1703239500000|2023-12-22 10:05:00|170272.7|170147.7|170260.2|170135.2|170274.5|170149.5|170258.9|170133.9|890
1703239800000|2023-12-22 10:10:00|170259.7|170134.7|170254.3|170129.3|170277|170152|170235.8|170110.8|747
1703240100000|2023-12-22 10:15:00|170252|170127|170250.8|170125.8|170269.9|170144.9|170233.3|170108.3|710
1703240400000|2023-12-22 10:20:00|170250.9|170125.9|170277.8|170152.8|170304.1|170179.1|170248.8|170123.8|686
1703240700000|2023-12-22 10:25:00|170277.6|170152.6|170234.2|170109.2|170277.6|170152.6|170227.2|170102.2|636
1703241000000|2023-12-22 10:30:00|170233.2|170108.2|170219.9|170094.9|170240.5|170115.5|170204.7|170079.7|633
1703241300000|2023-12-22 10:35:00|170220|170095|170217.7|170092.7|170230.7|170105.7|170201.3|170076.3|652
1703241600000|2023-12-22 10:40:00|170219|170094|170173.1|170048.1|170219|170094|170163.1|170038.1|710
1703241900000|2023-12-22 10:45:00|170170.1|170045.1|170176.2|170051.2|170176.5|170051.5|170166.9|170041.9|500
1703242200000|2023-12-22 10:50:00|170176.5|170051.5|170169.1|170044.1|170184.9|170059.9|170160.7|170035.7|655
1703242500000|2023-12-22 10:55:00|170169.3|170044.3|170168.8|170043.8|170177.8|170052.8|170164.1|170039.1|556
1703242800000|2023-12-22 11:00:00|170168.3|170043.3|170128.4|170003.4|170172.5|170047.5|170120|169995|492
1703243100000|2023-12-22 11:05:00|170128.3|170003.3|170096.1|169971.1|170130.4|170005.4|170077.1|169952.1|661
1703243400000|2023-12-22 11:10:00|170097.5|169972.5|169990.4|169865.4|170103.2|169978.2|169972.7|169847.7|730
1703243700000|2023-12-22 11:15:00|169992.8|169867.8|169887.7|169762.7|169997.3|169872.3|169877.4|169752.4|855
1703244000000|2023-12-22 11:20:00|169887.8|169762.8|169877.8|169752.8|169897.1|169772.1|169877|169752|750
1703244300000|2023-12-22 11:25:00|169879.5|169754.5|169897.4|169772.4|169951.1|169826.1|169873.9|169748.9|777
1703244600000|2023-12-22 11:30:00|169897.5|169772.5|169905.5|169780.5|169934.2|169809.2|169897.5|169772.5|565
1703244900000|2023-12-22 11:35:00|169904.9|169779.9|169937.6|169812.6|169954.1|169829.1|169904.1|169779.1|667
1703245200000|2023-12-22 11:40:00|169937.4|169812.4|169917.7|169792.7|169941.7|169816.7|169873.7|169748.7|626
1703245500000|2023-12-22 11:45:00|169918.4|169793.4|169918|169793|169929.8|169804.8|169888|169763|658
1703245800000|2023-12-22 11:50:00|169919.1|169794.1|169660.7|169535.7|169919.2|169794.2|169616.3|169491.3|783
1703246100000|2023-12-22 11:55:00|169660.9|169535.9|169621.7|169496.7|169696.1|169571.1|169621.4|169496.4|765
1703246400000|2023-12-22 12:00:00|169621.5|169496.5|169578.6|169453.6|169658.7|169533.7|169575.1|169450.1|740
1703246700000|2023-12-22 12:05:00|169576.7|169451.7|169666.6|169541.6|169684.5|169559.5|169567.4|169442.4|726
1703247000000|2023-12-22 12:10:00|169670|169545|169692.5|169567.5|169736.2|169611.2|169668.9|169543.9|787
1703247300000|2023-12-22 12:15:00|169692.9|169567.9|169829.8|169704.8|169829.8|169704.8|169690.5|169565.5|621
1703247600000|2023-12-22 12:20:00|169829.4|169704.4|169793.8|169668.8|169857.1|169732.1|169776.8|169651.8|622
1703247900000|2023-12-22 12:25:00|169792.1|169667.1|169863|169738|169887.5|169762.5|169783.4|169658.4|701
1703248200000|2023-12-22 12:30:00|169862.3|169737.3|169767.7|169642.7|169862.8|169737.8|169763.9|169638.9|540
1703248500000|2023-12-22 12:35:00|169767.9|169642.9|169687.6|169562.6|169790.9|169665.9|169673.7|169548.7|700
1703248800000|2023-12-22 12:40:00|169687.2|169562.2|169645.4|169520.4|169706.2|169581.2|169641.1|169516.1|684
1703249100000|2023-12-22 12:45:00|169645.3|169520.3|169642.8|169517.8|169751.3|169626.3|169580.5|169455.5|753
1703249400000|2023-12-22 12:50:00|169642.2|169517.2|169734.9|169609.9|169752.2|169627.2|169634.5|169509.5|732
1703249700000|2023-12-22 12:55:00|169734.8|169609.8|169807|169682|169847.2|169722.2|169721.1|169596.1|735
1703250000000|2023-12-22 13:00:00|169806.7|169681.7|169762.5|169637.5|169815.3|169690.3|169740.8|169615.8|829
1703250300000|2023-12-22 13:05:00|169760.3|169635.3|169664.1|169539.1|169768.7|169643.7|169654.7|169529.7|827
1703250600000|2023-12-22 13:10:00|169662.2|169537.2|169642|169517|169706.2|169581.2|169617.5|169492.5|938
1703250900000|2023-12-22 13:15:00|169642.6|169517.6|169797.4|169672.4|169829.3|169704.3|169637|169512|891
1703251200000|2023-12-22 13:20:00|169749.6|169624.6|169795.4|169670.4|169803|169678|169720.5|169595.5|884
1703251500000|2023-12-22 13:25:00|169796.5|169671.5|169801.2|169676.2|169835.7|169710.7|169734.3|169609.3|750
1703251800000|2023-12-22 13:30:00|169803.3|169671.3|169610.6|169485.6|169820.4|169695.4|169558|169433|1025
1703252100000|2023-12-22 13:35:00|169609.5|169484.5|169613.9|169488.9|169624.4|169499.4|169466.1|169341.1|1097
1703252400000|2023-12-22 13:40:00|169614.2|169489.2|169694.5|169569.5|169735.4|169610.4|169589.3|169464.3|1025
1703252700000|2023-12-22 13:45:00|169694.8|169569.8|169818.1|169693.1|169820.3|169695.3|169664.4|169539.4|990
1703253000000|2023-12-22 13:50:00|169819.4|169694.4|169700.5|169575.5|169867|169742|169681.6|169556.6|1008
1703253300000|2023-12-22 13:55:00|169704.4|169579.4|169695.9|169570.9|169789.9|169664.9|169688.1|169563.1|940
1703253600000|2023-12-22 14:00:00|169694.3|169569.3|169663.9|169538.9|169757.9|169632.9|169634.6|169509.6|987
1703253900000|2023-12-22 14:05:00|169665.4|169540.4|169641|169516|169706.2|169581.2|169626.8|169501.8|983
1703254200000|2023-12-22 14:10:00|169640.7|169515.7|169734.4|169609.4|169745.6|169620.6|169635.6|169510.6|905
1703254500000|2023-12-22 14:15:00|169733.5|169608.5|169754.2|169629.2|169791.1|169666.1|169732.4|169607.4|836
1703254800000|2023-12-22 14:20:00|169754.9|169629.9|169637.8|169512.8|169759.3|169634.3|169628.7|169503.7|817
1703255100000|2023-12-22 14:25:00|169637.5|169512.5|169757.1|169632.1|169776.3|169651.3|169627.1|169502.1|898
1703255400000|2023-12-22 14:30:00|169758.7|169633.7|169702.2|169577.2|169805.9|169680.9|169683.2|169558.2|983
1703255700000|2023-12-22 14:35:00|169703|169578|169730.1|169605.1|169743.8|169618.8|169635.9|169510.9|919
1703256000000|2023-12-22 14:40:00|169729.2|169604.2|169972.1|169847.1|169986.2|169861.2|169678.9|169553.9|973
1703256300000|2023-12-22 14:45:00|169972.6|169847.6|169945.6|169820.6|170027|169902|169808.9|169683.9|938
1703256600000|2023-12-22 14:50:00|169943.2|169818.2|169786.9|169661.9|169997.5|169872.5|169759.5|169634.5|884
1703256900000|2023-12-22 14:55:00|169796|169671|169692.3|169567.3|169796|169671|169661.2|169536.2|790
1703257200000|2023-12-22 15:00:00|169725.9|169589.2|169490.3|169365.3|169727.6|169602.6|169410.4|169285.4|995
1703257500000|2023-12-22 15:05:00|169489.2|169364.2|169428.8|169303.8|169514.5|169389.5|169387.3|169262.3|980
1703257800000|2023-12-22 15:10:00|169433.3|169308.3|169403.1|169278.1|169454.5|169329.5|169392.8|169267.8|998
1703258100000|2023-12-22 15:15:00|169403.4|169278.4|169429.2|169304.2|169476.6|169351.6|169372.8|169247.8|970
1703258400000|2023-12-22 15:20:00|169429|169304|169525.8|169400.8|169559.5|169434.5|169429|169304|978
1703258700000|2023-12-22 15:25:00|169526.4|169401.4|169582|169457|169593.8|169468.8|169525.9|169400.9|917
1703259000000|2023-12-22 15:30:00|169582.1|169457.1|169591.5|169466.5|169656.9|169531.9|169562.6|169437.6|925
1703259300000|2023-12-22 15:35:00|169592|169467|169732.9|169607.9|169769.1|169644.1|169554.3|169429.3|938
1703259600000|2023-12-22 15:40:00|169733.8|169608.8|169737.6|169612.6|169759.8|169634.8|169696.6|169571.6|891
1703259900000|2023-12-22 15:45:00|169737.7|169612.7|169770.8|169645.8|169829|169704|169736.1|169611.1|892
1703260200000|2023-12-22 15:50:00|169770.9|169645.9|169747.1|169622.1|169828.3|169703.3|169740.9|169615.9|872
1703260500000|2023-12-22 15:55:00|169749.4|169624.4|169784.4|169659.4|169831.7|169706.7|169731.5|169606.5|944
1703260800000|2023-12-22 16:00:00|169784.1|169659.1|169834.9|169709.9|169854.8|169729.8|169753.8|169628.8|1040
1703261100000|2023-12-22 16:05:00|169833.3|169708.3|169828.6|169703.6|169896.9|169771.9|169820.4|169695.4|956
1703261400000|2023-12-22 16:10:00|169828.2|169703.2|169797.5|169672.5|169835.9|169710.9|169730.8|169605.8|933
1703261700000|2023-12-22 16:15:00|169797.2|169672.2|169709.5|169584.5|169797.6|169672.6|169683.2|169558.2|801
1703262000000|2023-12-22 16:20:00|169709.8|169584.8|169668.4|169543.4|169731.5|169606.5|169598.2|169473.2|929
1703262300000|2023-12-22 16:25:00|169669.6|169544.6|169718.9|169593.9|169720.7|169595.7|169631.1|169506.1|861
1703262600000|2023-12-22 16:30:00|169714.5|169589.5|169787.2|169662.2|169799.8|169674.8|169668.9|169543.9|794
1703262900000|2023-12-22 16:35:00|169788.5|169663.5|169833|169708|169878.9|169753.9|169778.8|169653.8|815
1703263200000|2023-12-22 16:40:00|169832.8|169707.8|169901.5|169776.5|169911.2|169786.2|169822.2|169697.2|810
1703263500000|2023-12-22 16:45:00|169901|169776|169911.3|169786.3|169951.1|169826.1|169873.7|169748.7|866
1703263800000|2023-12-22 16:50:00|169910.2|169785.2|169954.1|169829.1|169958.8|169833.8|169888.8|169763.8|797
1703264100000|2023-12-22 16:55:00|169949.9|169824.9|169934.8|169809.8|169988.4|169863.4|169909.8|169784.8|833
1703264400000|2023-12-22 17:00:00|169935.7|169810.7|169981.2|169856.2|169984.4|169859.4|169913.9|169788.9|833
1703264700000|2023-12-22 17:05:00|169980.9|169855.9|169962.8|169837.8|170022.3|169897.3|169945.5|169820.5|898
1703265000000|2023-12-22 17:10:00|169963.5|169838.5|169947.7|169822.7|170034.6|169909.6|169921.8|169796.8|882
1703265300000|2023-12-22 17:15:00|169948|169823|169826.8|169701.8|169950.5|169825.5|169796|169671|760
1703265600000|2023-12-22 17:20:00|169827.4|169702.4|169885.9|169760.9|169895.1|169770.1|169750.7|169625.7|779
1703265900000|2023-12-22 17:25:00|169885.8|169760.8|169814.1|169689.1|169897.4|169772.4|169806.2|169681.2|644
1703266200000|2023-12-22 17:30:00|169813.8|169688.8|169745.7|169620.7|169818.3|169693.3|169741.2|169616.2|736
1703266500000|2023-12-22 17:35:00|169745.8|169620.8|169806.3|169681.3|169814.8|169689.8|169720.1|169595.1|838
1703266800000|2023-12-22 17:40:00|169804|169679|169810.2|169685.2|169819|169694|169798.3|169673.3|806
1703267100000|2023-12-22 17:45:00|169810|169685|169790.5|169665.5|169810.7|169685.7|169748.7|169623.7|831
1703267400000|2023-12-22 17:50:00|169790.3|169665.3|169800.5|169675.5|169816.6|169691.6|169782.1|169657.1|715
1703267700000|2023-12-22 17:55:00|169800.7|169675.7|169845.9|169720.9|169875.3|169750.3|169798.4|169673.4|812
1703268000000|2023-12-22 18:00:00|169846.3|169721.3|169902.5|169777.5|169909.1|169784.1|169844.2|169719.2|868
1703268300000|2023-12-22 18:05:00|169903.6|169778.6|169904.8|169779.8|169908.9|169783.9|169857.5|169732.5|809
1703268600000|2023-12-22 18:10:00|169904.6|169779.6|169813.1|169688.1|169904.9|169779.9|169789.8|169664.8|780
1703268900000|2023-12-22 18:15:00|169812.8|169687.8|169818.6|169693.6|169839.5|169714.5|169770.1|169645.1|826
1703269200000|2023-12-22 18:20:00|169819|169694|169791.6|169666.6|169819|169694|169780.2|169655.2|637
1703269500000|2023-12-22 18:25:00|169791.3|169666.3|169820.1|169695.1|169825.4|169700.4|169786|169661|652
1703269800000|2023-12-22 18:30:00|169820.3|169695.3|169872.5|169747.5|169877.1|169752.1|169806|169681|730
1703270100000|2023-12-22 18:35:00|169871.7|169746.7|169901|169776|169903.8|169778.8|169829.3|169704.3|754
1703270400000|2023-12-22 18:40:00|169901.2|169776.2|169968.2|169843.2|169970.7|169845.7|169898.1|169773.1|728
1703270700000|2023-12-22 18:45:00|169967.9|169842.9|169972|169847|169976.1|169851.1|169962.4|169837.4|682
1703271000000|2023-12-22 18:50:00|169974.5|169849.5|169968.5|169843.5|169974.5|169849.5|169923.6|169798.6|740
1703271300000|2023-12-22 18:55:00|169968.6|169843.6|170025.3|169900.3|170028.5|169903.5|169932.3|169807.3|691
1703271600000|2023-12-22 19:00:00|170025.1|169900.1|170176.8|170051.8|170177.7|170052.7|170024.9|169899.9|793
1703271900000|2023-12-22 19:05:00|170177.7|170052.7|170111.7|169986.7|170294|170169|170072.5|169947.5|873
1703272200000|2023-12-22 19:10:00|170112.3|169987.3|170082.2|169957.2|170114.7|169989.7|170050.9|169925.9|755
1703272500000|2023-12-22 19:15:00|170080.3|169955.3|170084.8|169959.8|170155.5|170030.5|170054.6|169929.6|794
1703272800000|2023-12-22 19:20:00|170089.2|169964.2|170105.9|169980.9|170172.5|170047.5|170069.9|169944.9|797
1703273100000|2023-12-22 19:25:00|170105.5|169980.5|170158.2|170033.2|170182.9|170057.9|170100.1|169975.1|908
1703273400000|2023-12-22 19:30:00|170158.1|170033.1|170191.1|170066.1|170215.7|170090.7|170128.2|170003.2|899
1703273700000|2023-12-22 19:35:00|170191.2|170066.2|170232.1|170107.1|170251.6|170126.6|170132.4|170007.4|791
1703274000000|2023-12-22 19:40:00|170229.5|170104.5|170170|170045|170330.6|170205.6|170167.7|170042.7|780
1703274300000|2023-12-22 19:45:00|170185.3|170060.3|170114.6|169989.6|170186.1|170061.1|170061.9|169936.9|674
1703274600000|2023-12-22 19:50:00|170114.8|169989.8|170064.5|169939.5|170130|170005|170032.1|169907.1|663
1703274900000|2023-12-22 19:55:00|170065.9|169940.9|170014|169889|170074.9|169949.9|169987.2|169862.2|772
1703275200000|2023-12-22 20:00:00|170012.3|169887.3|170048.6|169923.6|170072.1|169947.1|170010.8|169885.8|739
1703275500000|2023-12-22 20:05:00|170048.5|169923.5|170061.9|169936.9|170074.6|169949.6|170036.8|169911.8|913
1703275800000|2023-12-22 20:10:00|170061.7|169936.7|169944.4|169819.4|170064.7|169939.7|169932.7|169807.7|735
1703276100000|2023-12-22 20:15:00|169944.2|169819.2|169940.9|169815.9|169981.3|169856.3|169912.7|169787.7|776
1703276400000|2023-12-22 20:20:00|169940.2|169815.2|169929.8|169804.8|169967.6|169842.6|169921.8|169796.8|851
1703276700000|2023-12-22 20:25:00|169927.7|169802.7|170005.5|169880.5|170020.6|169895.6|169925.8|169800.8|764
1703277000000|2023-12-22 20:30:00|170007.4|169882.4|170031.2|169906.2|170072|169947|170006|169881|800
1703277300000|2023-12-22 20:35:00|170030.8|169905.8|170020.9|169895.9|170042.9|169917.9|169992|169867|738
1703277600000|2023-12-22 20:40:00|170020.8|169895.8|169977.1|169852.1|170068.7|169943.7|169975.3|169850.3|757
1703277900000|2023-12-22 20:45:00|169977.2|169852.2|169984.1|169859.1|169987.8|169862.8|169936.8|169811.8|643
1703278200000|2023-12-22 20:50:00|169984.9|169859.9|169959.9|169834.9|169985.5|169860.5|169917.4|169792.4|842
1703278500000|2023-12-22 20:55:00|169966|169841|169949.2|169824.2|169987|169862|169917.4|169792.4|842
1703278800000|2023-12-22 21:00:00|169951.1|169826.1|169952.3|169847.4|169969.3|169861.2|169933.8|169809.8|540
1703279100000|2023-12-22 21:05:00|169951.8|169846.9|169980.7|169854.5|169983.3|169859.5|169943.6|169801.4|695
1703279400000|2023-12-22 21:10:00|169980.3|169854.1|170010|169885|170058.6|169899.7|169970.8|169840.6|653
1703279700000|2023-12-22 21:15:00|170009.9|169884.9|169924.1|169784.5|170019.3|169884.9|169905.8|169771.1|438
1703280000000|2023-12-22 21:20:00|169923.6|169784.4|169962.2|169803.1|170020.5|169809|169906.7|169722.6|314
1703280300000|2023-12-22 21:25:00|169983.9|169786.9|169943.4|169767.6|170016.2|169833.4|169908.2|169680|490
1703280600000|2023-12-22 21:30:00|169947.9|169764.2|169895.8|169800.6|170000.6|169803.1|169895.8|169743|858
1703280900000|2023-12-22 21:35:00|169896.2|169801.1|169888.3|169734.9|169952|169801.1|169865.1|169680.6|822
1703281200000|2023-12-22 21:40:00|169888.6|169733.9|169872.8|169726.6|169902.1|169761.3|169855.2|169697.9|878
1703281500000|2023-12-22 21:45:00|169872.2|169720.3|169866.1|169706.1|169885.1|169741.3|169843.4|169686.2|862
1703281800000|2023-12-22 21:50:00|169865.7|169705.7|169874.9|169696.7|169893.9|169727.7|169843.4|169670.7|791
1703282100000|2023-12-22 21:55:00|169876.8|169694.1|169880.6|169691.3|169954.7|169714.2|169852.1|169576.3|521
1703538000000|2023-12-25 21:00:00|170614.2|170259.2|170556.9|170201.9|170614.2|170259.2|170444|170089|5
1703538600000|2023-12-25 21:10:00|170614.2|170259.2|170614.2|170259.2|170614.2|170259.2|170614.2|170259.2|1
1703538900000|2023-12-25 21:15:00|170449.5|170094.5|170614.2|170259.2|170614.2|170259.2|170449.5|170094.5|2
1703539200000|2023-12-25 21:20:00|170449.5|170094.5|170614.2|170259.2|170614.2|170259.2|170449.5|170094.5|2
1703539500000|2023-12-25 21:25:00|170449.5|170094.5|170614.2|170259.2|170614.2|170259.2|170449.5|170094.5|2
1703539800000|2023-12-25 21:30:00|170449.5|170094.5|170614.2|170259.2|170614.2|170259.2|170449.5|170094.5|2
1703540100000|2023-12-25 21:35:00|170449.5|170094.5|170550.9|170195.9|170550.9|170195.9|170439.5|170084.5|4
1703540700000|2023-12-25 21:45:00|170528.4|170173.4|170420.5|170110.5|170530|170197.5|170420.5|170110.5|5
1703541000000|2023-12-25 21:50:00|170424|170114|170533.9|170223.9|170533.9|170223.9|170422|170112|5
1703541300000|2023-12-25 21:55:00|170591.7|170281.7|170421.5|170111.5|170591.7|170281.7|170421.5|170111.5|2
1703541600000|2023-12-25 22:00:00|170412|170102|170311.8|170001.8|170412|170102|170260.5|169950.5|9
1703541900000|2023-12-25 22:05:00|170312.7|170002.7|170312.7|170002.7|170312.7|170002.7|170311.8|170001.8|3
1703542200000|2023-12-25 22:10:00|170346.1|170036.1|170257.7|169947.7|170501|170206.8|170238.5|169928.5|17
1703542500000|2023-12-25 22:15:00|170246.5|169936.5|170205.8|169895.8|170257.7|169947.7|170203.9|169893.9|10
1703542800000|2023-12-25 22:20:00|170206.8|169896.8|170257.8|169947.8|170301.8|169991.8|170206.8|169896.8|13
1703543100000|2023-12-25 22:25:00|170245|169935|170244.6|169934.6|170245|169935|170244.4|169934.4|11
1703543400000|2023-12-25 22:30:00|170207.7|169897.7|170137.6|169827.6|170211.2|169901.2|170137.6|169827.6|5
1703543700000|2023-12-25 22:35:00|170290.7|169980.7|170261.3|169951.3|170290.8|169980.8|170137.7|169827.7|4
1703544000000|2023-12-25 22:40:00|170257.3|169947.3|170231.3|169921.3|170261.3|169951.3|170229.5|169919.5|9
1703544300000|2023-12-25 22:45:00|170226.4|169916.4|170213.8|169903.8|170231.7|169921.7|170202.1|169892.1|10
1703544600000|2023-12-25 22:50:00|170212.3|169902.3|170220.6|169910.6|170231.9|169921.9|170176.3|169866.3|18
1703544900000|2023-12-25 22:55:00|170221.1|169911.1|170229.4|169919.4|170241.5|169931.5|170195.6|169885.6|37
1703545200000|2023-12-25 23:00:00|170228.6|169918.6|169955|169830|170275.5|169965.5|169954.5|169829.5|286
1703545500000|2023-12-25 23:05:00|169954.8|169829.8|169949|169824|169980.1|169855.1|169948.9|169823.9|164
1703545800000|2023-12-25 23:10:00|169948.9|169823.9|169916.9|169790.3|169963.1|169838.1|169901.2|169767|217
1703546100000|2023-12-25 23:15:00|169914.5|169790|169931.9|169806.9|169940.1|169807.4|169905.5|169775.7|154
1703546400000|2023-12-25 23:20:00|169931.8|169806.8|169939.8|169814.8|169959.8|169821.6|169927.2|169778.6|193
1703546700000|2023-12-25 23:25:00|169942.2|169817.2|169913.6|169773.7|169943.6|169818.6|169910.1|169773.6|214
1703547000000|2023-12-25 23:30:00|169904.9|169779.9|169920.3|169795.3|169924.9|169799.1|169904.9|169779.9|193
1703547300000|2023-12-25 23:35:00|169906.9|169781.9|169920|169794.3|169926.4|169801|169906.9|169781.9|142
1703547600000|2023-12-25 23:40:00|169920.1|169794.4|169929.5|169804.5|169933.4|169808.4|169914.4|169789.4|154
1703547900000|2023-12-25 23:45:00|169939.7|169808.7|169946.1|169821.1|169952.6|169824.5|169939.7|169803.3|219
1703548200000|2023-12-25 23:50:00|169946.3|169821.3|169953.8|169816|169955.9|169830.9|169946.3|169807.9|231
1703548500000|2023-12-25 23:55:00|169954|169816.2|169961.2|169836.2|169961.3|169836.3|169949.6|169812.5|206
1703548800000|2023-12-26 00:00:00|169963.5|169838.5|170014|169889|170016.2|169891.2|169963.5|169837.1|318
1703549100000|2023-12-26 00:05:00|170014.5|169889.5|170007.4|169882.4|170018.6|169893.6|170006.4|169878.6|187
1703549400000|2023-12-26 00:10:00|170007.3|169882.3|170016.5|169891.5|170029.8|169904.8|169980.7|169855.7|213
1703549700000|2023-12-26 00:15:00|170016.4|169891.4|170011.3|169886.3|170026.7|169901.7|169987.3|169862.3|236
1703550000000|2023-12-26 00:20:00|170010.8|169885.8|170013.6|169888.6|170018.3|169893.3|170007.5|169882.5|193
1703550300000|2023-12-26 00:25:00|170014.6|169889.6|169995|169870|170026.3|169901.3|169980.9|169855.9|176
1703550600000|2023-12-26 00:30:00|169994.9|169869.9|170004|169879|170004.5|169879.5|169979.7|169854.7|251
1703550900000|2023-12-26 00:35:00|170004.1|169879.1|170033.3|169908.3|170033.3|169908.3|170004.1|169879.1|224
1703551200000|2023-12-26 00:40:00|170050.4|169925.4|170083|169950.7|170086.5|169961.5|170049.3|169919|188
1703551500000|2023-12-26 00:45:00|170084.4|169957.7|170019.4|169881.1|170088.5|169957.7|170006.1|169869.9|207
1703551800000|2023-12-26 00:50:00|170019.3|169881.2|170016.6|169891.6|170028.6|169896.1|170004.1|169868.8|297
1703552100000|2023-12-26 00:55:00|170015.5|169890.5|170011.2|169886.2|170021|169896|170005.8|169880.8|164
1703552400000|2023-12-26 01:00:00|170011.3|169886.3|169991.9|169866.9|170017.1|169892.1|169982.1|169857.1|249
1703552700000|2023-12-26 01:05:00|169996.3|169871.3|169974.2|169849.2|170005.6|169880.6|169974.2|169849.2|196
1703553000000|2023-12-26 01:10:00|169974|169849|169983.8|169858.8|169988.9|169863.9|169970.4|169845.4|167
1703553300000|2023-12-26 01:15:00|169983.9|169858.9|169977.7|169852.7|169985.5|169860.1|169973.9|169848.8|225
1703553600000|2023-12-26 01:20:00|169976.9|169851.9|169983.8|169858.8|169999.5|169874.5|169976.8|169851.8|226
1703553900000|2023-12-26 01:25:00|169983.4|169858.4|169991.5|169866.5|169995.8|169870.8|169983.3|169858.3|300
1703554200000|2023-12-26 01:30:00|169992.1|169867.1|170000.2|169875.2|170011.5|169886.5|169989.5|169864.5|276
1703554500000|2023-12-26 01:35:00|169999.7|169874.7|169987.7|169862.7|169999.7|169874.7|169979|169854|333
1703554800000|2023-12-26 01:40:00|169987.8|169862.8|169979.2|169854.2|170014.7|169889.7|169974.5|169849.5|298
1703555100000|2023-12-26 01:45:00|169979.3|169854.3|169975.9|169850.9|169983.2|169858.2|169967.9|169842.9|280
1703555400000|2023-12-26 01:50:00|169977|169852|169949.3|169824.3|169980.3|169855.3|169943.9|169818.9|619
1703555700000|2023-12-26 01:55:00|169949.6|169824.6|169937.2|169812.2|169951.9|169826.9|169937.2|169812.2|431
1703556000000|2023-12-26 02:00:00|169937.6|169812.6|169949.3|169824.3|169955.7|169830.7|169936.4|169811.4|577
1703556300000|2023-12-26 02:05:00|169949.7|169824.7|169945.6|169820.6|169955.3|169830.3|169942.8|169817.8|303
1703556600000|2023-12-26 02:10:00|169945.7|169820.7|169947|169822|169955.6|169830.6|169942.3|169817.3|310
1703556900000|2023-12-26 02:15:00|169947.1|169822.1|169946.4|169821.4|169956.1|169831.1|169939.6|169814.6|190
1703557200000|2023-12-26 02:20:00|169946.2|169821.2|169920.7|169795.7|169956.1|169831.1|169918.6|169793.6|221
1703557500000|2023-12-26 02:25:00|169920.6|169795.6|169883.8|169758.8|169921.7|169796.7|169862.5|169737.5|324
1703557800000|2023-12-26 02:30:00|169883.9|169758.9|169880.5|169755.5|169885.6|169760.6|169876.1|169751.1|257
1703558100000|2023-12-26 02:35:00|169880.4|169755.4|169884.2|169759.2|169894.1|169769.1|169874.5|169749.5|326
1703558400000|2023-12-26 02:40:00|169884.5|169759.5|169883.1|169758.1|169887.6|169762.6|169878.2|169753.2|279
1703558700000|2023-12-26 02:45:00|169883|169758|169880.6|169755.6|169888.1|169763.1|169878.3|169753.3|175
1703559000000|2023-12-26 02:50:00|169880.9|169755.9|169888.3|169763.3|169899.6|169774.6|169880.4|169755.4|251
1703559300000|2023-12-26 02:55:00|169890.8|169765.8|169899|169774|169902|169777|169888.8|169763.8|331
1703559600000|2023-12-26 03:00:00|169899.1|169774.1|169895|169770|169905.4|169780.4|169888.8|169763.8|397
1703559900000|2023-12-26 03:05:00|169894.7|169769.7|169893.7|169768.7|169898.7|169773.7|169889.7|169764.7|299
1703560200000|2023-12-26 03:10:00|169893.8|169768.8|169893.6|169768.6|169898.3|169773.3|169886.9|169761.9|384
1703560500000|2023-12-26 03:15:00|169893.7|169768.7|169896.1|169771.1|169903.2|169778.2|169887.8|169762.8|519
1703560800000|2023-12-26 03:20:00|169895.7|169770.7|169898|169773|169909.7|169784.7|169886.1|169761.1|592
1703561100000|2023-12-26 03:25:00|169899.2|169774.2|169898.9|169773.9|169899.9|169774.9|169894.5|169769.5|395
1703561400000|2023-12-26 03:30:00|169899|169774|169885.1|169760.1|169901.7|169776.7|169883.3|169758.3|444
1703561700000|2023-12-26 03:35:00|169884.7|169759.7|169882.7|169757.7|169884.8|169759.8|169874.4|169749.4|182
1703562000000|2023-12-26 03:40:00|169882.8|169757.8|169876.4|169751.4|169885|169760|169873.1|169748.1|201
1703562300000|2023-12-26 03:45:00|169882.4|169757.4|169883|169758|169886.3|169761.3|169873|169748|318
1703562600000|2023-12-26 03:50:00|169883.2|169758.2|169885|169760|169885.6|169760.6|169873.9|169748.9|340
1703562900000|2023-12-26 03:55:00|169875|169750|169879.3|169754.3|169885.3|169760.3|169871.9|169746.9|353
1703563200000|2023-12-26 04:00:00|169879.4|169754.4|169883.8|169758.8|169885.8|169760.8|169873.2|169748.2|252
1703563500000|2023-12-26 04:05:00|169883.9|169758.9|169881.9|169756.9|169886.1|169761.1|169872.9|169747.9|347
1703563800000|2023-12-26 04:10:00|169881.7|169756.7|169883.6|169758.6|169884.6|169759.6|169871|169746|366
1703564100000|2023-12-26 04:15:00|169872.6|169747.6|169880.3|169755.3|169885.7|169760.7|169872.6|169747.6|223
1703564400000|2023-12-26 04:20:00|169876.3|169751.3|169895.3|169770.3|169902.2|169777.2|169876.1|169751.1|280
1703564700000|2023-12-26 04:25:00|169895.5|169770.5|169896.5|169771.5|169898.7|169773.7|169893.7|169768.7|349
1703565000000|2023-12-26 04:30:00|169906.2|169781.2|169894.4|169769.4|169909.5|169784.5|169894.3|169769.3|435
1703565300000|2023-12-26 04:35:00|169894.1|169769.1|169892|169767|169905.6|169780.6|169889.9|169764.9|498
1703565600000|2023-12-26 04:40:00|169892.2|169767.2|169891.7|169766.7|169897.1|169772.1|169886.6|169761.6|466
1703565900000|2023-12-26 04:45:00|169892.2|169767.2|169889.8|169764.8|169895|169770|169887.5|169762.5|388
1703566200000|2023-12-26 04:50:00|169890|169765|169890.6|169765.6|169893.2|169768.2|169877.6|169752.6|439
1703566500000|2023-12-26 04:55:00|169890.8|169765.8|169896.9|169771.9|169901.3|169776.3|169885.2|169760.2|600
1703566800000|2023-12-26 05:00:00|169899.5|169774.5|169888|169763|169905.5|169780.5|169887.7|169762.7|188
1703567100000|2023-12-26 05:05:00|169888.1|169763.1|169893.5|169768.5|169896.6|169771.6|169884.5|169759.5|363
1703567400000|2023-12-26 05:10:00|169894|169769|169891.9|169766.9|169899.6|169774.6|169889.7|169764.7|254
1703567700000|2023-12-26 05:15:00|169892|169767|169918.1|169793.1|169919.8|169794.8|169891.9|169766.9|417
1703568000000|2023-12-26 05:20:00|169918.2|169793.2|169927.5|169802.5|169935.7|169810.7|169913.6|169788.6|558
1703568300000|2023-12-26 05:25:00|169927.4|169802.4|169908.3|169783.3|169935.9|169810.9|169898.2|169773.2|343
1703568600000|2023-12-26 05:30:00|169900.9|169775.9|169905.6|169780.6|169910.7|169785.7|169897.3|169772.3|477
1703568900000|2023-12-26 05:35:00|169905.9|169780.9|169915.5|169790.5|169927.4|169802.4|169895.7|169770.7|492
1703569200000|2023-12-26 05:40:00|169915.4|169790.4|169931|169806|169935.1|169810.1|169915|169790|471
1703569500000|2023-12-26 05:45:00|169931.3|169806.3|169924.3|169799.3|169931.8|169806.8|169921.9|169796.9|339
1703569800000|2023-12-26 05:50:00|169924.8|169799.8|169954.1|169829.1|169954.4|169829.4|169923.5|169798.5|716
1703570100000|2023-12-26 05:55:00|169953.8|169828.8|169924.3|169799.3|169954.2|169829.2|169918.5|169793.5|684
1703570400000|2023-12-26 06:00:00|169925.1|169800.1|169924.3|169799.3|169933.9|169808.9|169914.3|169789.3|709
1703570700000|2023-12-26 06:05:00|169924.4|169799.4|169921.7|169796.7|169927.3|169802.3|169914|169789|480
1703571000000|2023-12-26 06:10:00|169921|169796|169920.8|169795.8|169923.9|169798.9|169918.8|169793.8|388
1703571300000|2023-12-26 06:15:00|169920.6|169795.6|169920.1|169795.1|169928|169803|169917.9|169792.9|359
1703571600000|2023-12-26 06:20:00|169919.9|169794.9|169903.5|169778.5|169924.3|169799.3|169902.4|169777.4|503
1703571900000|2023-12-26 06:25:00|169903.8|169778.8|169901.8|169776.8|169904.8|169779.8|169895.3|169770.3|570
1703572200000|2023-12-26 06:30:00|169901.7|169776.7|169898.1|169773.1|169903.3|169778.3|169894.8|169769.8|277
1703572500000|2023-12-26 06:35:00|169897.8|169772.8|169900|169775|169902|169777|169895.4|169770.4|314
1703572800000|2023-12-26 06:40:00|169900.2|169775.2|169897.4|169772.4|169900.4|169775.4|169895.1|169770.1|294
1703573100000|2023-12-26 06:45:00|169897.3|169772.3|169894.6|169769.6|169905.8|169780.8|169894.6|169769.6|413
1703573400000|2023-12-26 06:50:00|169894.7|169769.7|169900.5|169775.5|169903.5|169778.5|169894.7|169769.7|349
1703573700000|2023-12-26 06:55:00|169900.3|169775.3|169900|169775|169902.1|169777.1|169897.1|169772.1|269
1703574000000|2023-12-26 07:00:00|169899.9|169774.9|169916.8|169791.8|169933.9|169808.9|169891.4|169766.4|665
1703574300000|2023-12-26 07:05:00|169920|169795|169897.8|169772.8|169920|169795|169892.6|169767.6|712
1703574600000|2023-12-26 07:10:00|169897.9|169772.9|169916.3|169791.3|169920.9|169795.9|169893.7|169768.7|684
1703574900000|2023-12-26 07:15:00|169915.8|169790.8|169896.4|169771.4|169924.1|169799.1|169892.9|169767.9|640
1703575200000|2023-12-26 07:20:00|169895.9|169770.9|169901.3|169776.3|169907.6|169782.6|169892.9|169767.9|543
1703575500000|2023-12-26 07:25:00|169901.8|169776.8|169895.4|169770.4|169924.2|169799.2|169894.8|169769.8|650
1703575800000|2023-12-26 07:30:00|169894.8|169769.8|169873.9|169748.9|169900.6|169775.6|169870.3|169745.3|370
1703576100000|2023-12-26 07:35:00|169874|169749|169877.5|169752.5|169891.2|169766.2|169860.2|169735.2|338
1703576400000|2023-12-26 07:40:00|169877.4|169752.4|169875.3|169750.3|169892.6|169767.6|169870.8|169745.8|473
1703576700000|2023-12-26 07:45:00|169875.5|169750.5|169870.1|169745.1|169877.7|169752.7|169870.1|169745.1|373
1703577000000|2023-12-26 07:50:00|169870.5|169745.5|169814.1|169689.1|169873.8|169748.8|169810.3|169685.3|433
1703577300000|2023-12-26 07:55:00|169814.4|169689.4|169782.1|169657.1|169814.4|169689.4|169774|169649|364
1703577600000|2023-12-26 08:00:00|169781.3|169656.3|169748.5|169623.5|169781.3|169656.3|169716.1|169591.1|609
1703577900000|2023-12-26 08:05:00|169744.8|169619.8|169751|169626|169761.9|169636.9|169735.2|169610.2|508
1703578200000|2023-12-26 08:10:00|169751.6|169626.6|169776.5|169651.5|169777|169652|169741.4|169616.4|484
1703578500000|2023-12-26 08:15:00|169776.6|169651.6|169759.1|169634.1|169776.8|169651.8|169747.1|169622.1|635
1703578800000|2023-12-26 08:20:00|169759.4|169634.4|169745.1|169620.1|169760.5|169635.5|169720.6|169595.6|631
1703579100000|2023-12-26 08:25:00|169745.3|169620.3|169752.1|169627.1|169786.4|169661.4|169743.4|169618.4|580
1703579400000|2023-12-26 08:30:00|169749.7|169624.7|169767.9|169642.9|169771.4|169646.4|169743.1|169618.1|644
1703579700000|2023-12-26 08:35:00|169768.1|169643.1|169758.2|169633.2|169771.3|169646.3|169743.4|169618.4|563
1703580000000|2023-12-26 08:40:00|169758|169633|169739.2|169614.2|169764.4|169639.4|169718.3|169593.3|543
1703580300000|2023-12-26 08:45:00|169738.3|169613.3|169757.9|169632.9|169772.1|169647.1|169719.8|169594.8|508
1703580600000|2023-12-26 08:50:00|169758|169633|169785.1|169660.1|169787.7|169662.7|169744.6|169619.6|654
1703580900000|2023-12-26 08:55:00|169785|169660|169769.6|169644.6|169797.8|169672.8|169748.7|169623.7|540
1703581200000|2023-12-26 09:00:00|169770.2|169645.2|169771.4|169646.4|169797.2|169672.2|169763.9|169638.9|643
1703581500000|2023-12-26 09:05:00|169771.2|169646.2|169768.3|169643.3|169777.1|169652.1|169750.9|169625.9|605
1703581800000|2023-12-26 09:10:00|169768.5|169643.5|169768|169643|169783.7|169658.7|169752.4|169627.4|545
1703582100000|2023-12-26 09:15:00|169767.9|169642.9|169757.2|169632.2|169778.5|169653.5|169753.9|169628.9|345
1703582400000|2023-12-26 09:20:00|169757.4|169632.4|169726.5|169601.5|169758.4|169633.4|169723.3|169598.3|196
1703582700000|2023-12-26 09:25:00|169725.7|169600.7|169730.9|169605.9|169746.5|169621.5|169719.7|169594.7|324
1703583000000|2023-12-26 09:30:00|169729|169604|169743|169618|169745|169620|169716.1|169591.1|520
1703583300000|2023-12-26 09:35:00|169740.9|169615.9|169727|169602|169744.6|169619.6|169718.4|169593.4|347
1703583600000|2023-12-26 09:40:00|169727.2|169602.2|169715.3|169590.3|169743.7|169618.7|169699.6|169574.6|573
1703583900000|2023-12-26 09:45:00|169715.1|169590.1|169676.1|169551.1|169720.1|169595.1|169661.8|169536.8|580
1703584200000|2023-12-26 09:50:00|169675.9|169550.9|169658.3|169533.3|169680.2|169555.2|169646.5|169521.5|670
1703584500000|2023-12-26 09:55:00|169657.5|169532.5|169646.1|169521.1|169663.7|169538.7|169626.9|169501.9|498
1703584800000|2023-12-26 10:00:00|169650.7|169525.7|169572.6|169447.6|169658.5|169533.5|169570.4|169445.4|621
1703585100000|2023-12-26 10:05:00|169572.4|169447.4|169549.4|169424.4|169586.4|169461.4|169548|169423|562
1703585400000|2023-12-26 10:10:00|169547|169422|169542.5|169417.5|169553.9|169428.9|169537.7|169412.7|508
1703585700000|2023-12-26 10:15:00|169542.6|169417.6|169559.1|169434.1|169590.6|169465.6|169538.9|169413.9|537
1703586000000|2023-12-26 10:20:00|169560|169435|169587.9|169462.9|169598.2|169473.2|169556.1|169431.1|398
1703586300000|2023-12-26 10:25:00|169587.6|169462.6|169587.9|169462.9|169591.4|169466.4|169576.1|169451.1|398
1703586600000|2023-12-26 10:30:00|169586.7|169461.7|169666.5|169541.5|169669.4|169544.4|169572|169447|518
1703586900000|2023-12-26 10:35:00|169666.6|169541.6|169660.6|169535.6|169695.8|169570.8|169650.3|169525.3|490
1703587200000|2023-12-26 10:40:00|169660.4|169535.4|169680.9|169555.9|169689|169564|169646|169521|520
1703587500000|2023-12-26 10:45:00|169678.6|169553.6|169647.5|169522.5|169690.9|169565.9|169642.2|169517.2|642
1703587800000|2023-12-26 10:50:00|169647.4|169522.4|169634|169509|169653.8|169528.8|169627.8|169502.8|532
1703588100000|2023-12-26 10:55:00|169634.2|169509.2|169555.2|169430.2|169634.2|169509.2|169547.9|169422.9|606
1703588400000|2023-12-26 11:00:00|169555.8|169430.8|169568.5|169443.5|169577.1|169452.1|169554.8|169429.8|470
1703588700000|2023-12-26 11:05:00|169568.4|169443.4|169563.6|169438.6|169607.8|169482.8|169552.2|169427.2|510
1703589000000|2023-12-26 11:10:00|169565|169440|169558.6|169433.6|169566.7|169441.7|169551.9|169426.9|403
1703589300000|2023-12-26 11:15:00|169558.4|169433.4|169556.2|169431.2|169558.5|169433.5|169551.8|169426.8|296
1703589600000|2023-12-26 11:20:00|169556.4|169431.4|169604.2|169479.2|169604.2|169479.2|169555.1|169430.1|410
1703589900000|2023-12-26 11:25:00|169604.1|169479.1|169574.7|169449.7|169605.4|169480.4|169574.7|169449.7|357
1703590200000|2023-12-26 11:30:00|169574.9|169449.9|169577.1|169452.1|169581.2|169456.2|169572.4|169447.4|382
1703590500000|2023-12-26 11:35:00|169576.3|169451.3|169572.8|169447.8|169583.9|169458.9|169569.3|169444.3|543
1703590800000|2023-12-26 11:40:00|169572.2|169447.2|169529.5|169404.5|169580.7|169455.7|169525|169400|491
1703591100000|2023-12-26 11:45:00|169528.7|169403.7|169546.7|169421.7|169573.7|169448.7|169521.9|169396.9|388
1703591400000|2023-12-26 11:50:00|169547.9|169422.9|169577.7|169452.7|169578.2|169453.2|169520.9|169395.9|412
1703591700000|2023-12-26 11:55:00|169579.1|169454.1|169586.7|169461.7|169604.6|169479.6|169576|169451|459
1703592000000|2023-12-26 12:00:00|169586.5|169461.5|169617.6|169492.6|169619.6|169494.6|169575.8|169450.8|691
1703592300000|2023-12-26 12:05:00|169617.4|169492.4|169708.6|169583.6|169737.6|169612.6|169616.3|169491.3|602
1703592600000|2023-12-26 12:10:00|169711.9|169586.9|169709.1|169584.1|169716.6|169591.6|169705.1|169580.1|557
1703592900000|2023-12-26 12:15:00|169709.8|169584.8|169740.7|169615.7|169740.9|169615.9|169706.2|169581.2|598
1703593200000|2023-12-26 12:20:00|169739.4|169614.4|169757.3|169632.3|169757.3|169632.3|169732.8|169607.8|771
1703593500000|2023-12-26 12:25:00|169757.5|169632.5|169760.4|169635.4|169767.7|169642.7|169723.5|169598.5|638
1703593800000|2023-12-26 12:30:00|169759.7|169634.7|169773|169648|169797|169672|169754.9|169629.9|918
1703594100000|2023-12-26 12:35:00|169773.1|169648.1|169763.2|169638.2|169779.1|169654.1|169755.9|169630.9|643
1703594400000|2023-12-26 12:40:00|169761.2|169636.2|169884.6|169759.6|169903.1|169778.1|169761.2|169636.2|694
1703594700000|2023-12-26 12:45:00|169885.2|169760.2|169880.8|169755.8|169903.1|169778.1|169873.8|169748.8|676
1703595000000|2023-12-26 12:50:00|169880.7|169755.7|169828.1|169703.1|169880.7|169755.7|169825.9|169700.9|312
1703595300000|2023-12-26 12:55:00|169828.3|169703.3|169793.7|169668.7|169828.9|169703.9|169784.9|169659.9|703
1703595600000|2023-12-26 13:00:00|169805.5|169680.5|169876.4|169751.4|169885.7|169760.7|169783.8|169658.8|901
1703595900000|2023-12-26 13:05:00|169877.3|169752.3|169820.1|169695.1|169884.7|169759.7|169811.7|169686.7|788
1703596200000|2023-12-26 13:10:00|169821.7|169696.7|169823.2|169698.2|169854.1|169729.1|169812.4|169687.4|742
1703596500000|2023-12-26 13:15:00|169824.9|169699.9|169793.6|169668.6|169835.8|169710.8|169729.1|169604.1|663
1703596800000|2023-12-26 13:20:00|169796.7|169671.7|169704.9|169579.9|169829.6|169704.6|169704|169579|772
1703597100000|2023-12-26 13:25:00|169704.7|169579.7|169653.3|169528.3|169705.2|169580.2|169645.6|169520.6|626
1703597400000|2023-12-26 13:30:00|169654.8|169529.8|169636.3|169511.3|169688|169563|169620.6|169495.6|734
1703597700000|2023-12-26 13:35:00|169636.4|169511.4|169723.5|169598.5|169729.7|169604.7|169635|169510|705
1703598000000|2023-12-26 13:40:00|169724|169599|169744.9|169619.9|169761|169636|169722.8|169597.8|676
1703598300000|2023-12-26 13:45:00|169742.9|169617.9|169653.1|169528.1|169742.9|169617.9|169619.6|169494.6|670
1703598600000|2023-12-26 13:50:00|169653.2|169528.2|169650.5|169525.5|169734.8|169609.8|169622.6|169497.6|724
1703598900000|2023-12-26 13:55:00|169652.5|169527.5|169627.1|169502.1|169665.8|169540.8|169621.9|169496.9|647
1703599200000|2023-12-26 14:00:00|169625.9|169500.9|169649.9|169524.9|169663.2|169538.2|169619|169494|803
1703599500000|2023-12-26 14:05:00|169648.9|169523.9|169583.1|169458.1|169657.4|169532.4|169580.5|169455.5|692
1703599800000|2023-12-26 14:10:00|169582.3|169457.3|169594.5|169469.5|169606.3|169481.3|169572.8|169447.8|718
1703600100000|2023-12-26 14:15:00|169594.6|169469.6|169739.1|169614.1|169758.1|169633.1|169591.9|169466.9|709
1703600400000|2023-12-26 14:20:00|169738.6|169613.6|169711.2|169586.2|169740.3|169615.3|169667.9|169542.9|636
1703600700000|2023-12-26 14:25:00|169711.5|169586.5|169701.7|169576.7|169752.9|169627.9|169595.3|169470.3|799
1703601000000|2023-12-26 14:30:00|169704.3|169579.3|169605.7|169480.7|169723.9|169598.9|169589.6|169464.6|844
1703601300000|2023-12-26 14:35:00|169605.8|169480.8|169606.8|169481.8|169654.7|169529.7|169601.4|169476.4|790
1703601600000|2023-12-26 14:40:00|169607.1|169482.1|169804.6|169679.6|169873|169748|169588.1|169463.1|933
1703601900000|2023-12-26 14:45:00|169810.5|169685.5|169792.5|169667.5|169875.8|169750.8|169790.3|169665.3|900
1703602200000|2023-12-26 14:50:00|169791.7|169666.7|169783.4|169658.4|169805.3|169680.3|169769.9|169644.9|808
1703602500000|2023-12-26 14:55:00|169783.3|169658.3|169832.8|169707.8|169835.7|169710.7|169776.8|169651.8|710
1703602800000|2023-12-26 15:00:00|169832.9|169707.9|169758.2|169633.2|169835.3|169710.3|169731.6|169606.6|732
1703603100000|2023-12-26 15:05:00|169757.9|169632.9|169759.2|169634.2|169775.1|169650.1|169737.4|169612.4|794
1703603400000|2023-12-26 15:10:00|169759.4|169634.4|169746.9|169621.9|169762.4|169637.4|169742.6|169617.6|748
1703603700000|2023-12-26 15:15:00|169741.7|169616.7|169731.9|169606.9|169750.6|169625.6|169699.4|169574.4|726
1703604000000|2023-12-26 15:20:00|169731.8|169606.8|169795.8|169670.8|169796.8|169671.8|169726.9|169601.9|648
1703604300000|2023-12-26 15:25:00|169795.5|169670.5|169791.5|169666.5|169820.7|169695.7|169766.4|169641.4|627
1703604600000|2023-12-26 15:30:00|169790.3|169665.3|169759.1|169634.1|169790.3|169665.3|169756|169631|633
1703604900000|2023-12-26 15:35:00|169758.4|169633.4|169737.1|169612.1|169758.5|169633.5|169721.3|169596.3|626
1703605200000|2023-12-26 15:40:00|169735.1|169610.1|169731.7|169606.7|169745.4|169620.4|169717.4|169592.4|724
1703605500000|2023-12-26 15:45:00|169731.5|169606.5|169768|169643|169792.6|169667.6|169725.7|169600.7|737
1703605800000|2023-12-26 15:50:00|169768.6|169643.6|169788.2|169663.2|169798.5|169673.5|169758.4|169633.4|719
1703606100000|2023-12-26 15:55:00|169788.4|169663.4|169865.5|169740.5|169865.9|169740.9|169779.1|169654.1|789
1703606400000|2023-12-26 16:00:00|169864.4|169739.4|169822.8|169697.8|169874.4|169749.4|169822.5|169697.5|830
1703606700000|2023-12-26 16:05:00|169822.7|169697.7|169826|169701|169828.6|169703.6|169818.6|169693.6|696
1703607000000|2023-12-26 16:10:00|169825.9|169700.9|169799.5|169674.5|169827.7|169702.7|169765.7|169640.7|695
1703607300000|2023-12-26 16:15:00|169799.4|169674.4|169824.3|169699.3|169826|169701|169794.9|169669.9|632
1703607600000|2023-12-26 16:20:00|169823.8|169698.8|169853.2|169728.2|169876.7|169751.7|169822.4|169697.4|649
1703607900000|2023-12-26 16:25:00|169853.4|169728.4|169801|169676|169862.1|169737.1|169798.3|169673.3|537
1703608200000|2023-12-26 16:30:00|169800.6|169675.6|169792.6|169667.6|169829.8|169704.8|169760|169635|664
1703608500000|2023-12-26 16:35:00|169792|169667|169803.3|169678.3|169808.1|169683.1|169772.9|169647.9|522
1703608800000|2023-12-26 16:40:00|169803.1|169678.1|169801.7|169676.7|169843.9|169718.9|169798.8|169673.8|463
1703609100000|2023-12-26 16:45:00|169801|169676|169807.5|169682.5|169807.5|169682.5|169765.6|169640.6|477
1703609400000|2023-12-26 16:50:00|169818.8|169693.8|169796.3|169671.3|169819.6|169694.6|169794.8|169669.8|626
1703609700000|2023-12-26 16:55:00|169796.1|169671.1|169796.1|169671.1|169831.3|169706.3|169774.2|169649.2|608
1703610000000|2023-12-26 17:00:00|169796.7|169671.7|169784|169659|169807.3|169682.3|169775.7|169650.7|617
1703610300000|2023-12-26 17:05:00|169784.4|169659.4|169768.7|169643.7|169807.2|169682.2|169753.2|169628.2|548
1703610600000|2023-12-26 17:10:00|169768.8|169643.8|169765.9|169640.9|169769.4|169644.4|169746.5|169621.5|544
1703610900000|2023-12-26 17:15:00|169763.1|169638.1|169751.9|169626.9|169769.3|169644.3|169748.7|169623.7|488
1703611200000|2023-12-26 17:20:00|169751.6|169626.6|169729.4|169604.4|169773.8|169648.8|169722.4|169597.4|506
1703611500000|2023-12-26 17:25:00|169729.5|169604.5|169750.4|169625.4|169774.1|169649.1|169726.9|169601.9|559
1703611800000|2023-12-26 17:30:00|169753|169628|169793.6|169668.6|169802.8|169677.8|169743.2|169618.2|689
1703612100000|2023-12-26 17:35:00|169794.1|169669.1|169803.4|169678.4|169803.8|169678.8|169767.9|169642.9|560
1703612400000|2023-12-26 17:40:00|169802|169677|169782.9|169657.9|169818.6|169693.6|169779.8|169654.8|559
1703612700000|2023-12-26 17:45:00|169783|169658|169750.6|169625.6|169789.8|169664.8|169731.9|169606.9|586
1703613000000|2023-12-26 17:50:00|169750.4|169625.4|169686.7|169561.7|169752.5|169627.5|169673.6|169548.6|583
1703613300000|2023-12-26 17:55:00|169688.1|169563.1|169701.3|169576.3|169703.2|169578.2|169673.5|169548.5|725
1703613600000|2023-12-26 18:00:00|169701.4|169576.4|169694.3|169569.3|169707.3|169582.3|169664.4|169539.4|705
1703613900000|2023-12-26 18:05:00|169694.4|169569.4|169696.3|169571.3|169712.7|169587.7|169688.4|169563.4|577
1703614200000|2023-12-26 18:10:00|169695.9|169570.9|169701.7|169576.7|169706.2|169581.2|169687.9|169562.9|584
1703614500000|2023-12-26 18:15:00|169701.8|169576.8|169691.5|169566.5|169704.7|169579.7|169689.9|169564.9|562
1703614800000|2023-12-26 18:20:00|169689.9|169564.9|169705.7|169580.7|169725.8|169600.8|169689.9|169564.9|555
1703615100000|2023-12-26 18:25:00|169705.3|169580.3|169719.6|169594.6|169727.2|169602.2|169699.5|169574.5|653
1703615400000|2023-12-26 18:30:00|169717.8|169592.8|169668.7|169543.7|169717.8|169592.8|169662.9|169537.9|435
1703615700000|2023-12-26 18:35:00|169668.3|169543.3|169705.4|169580.4|169711.2|169586.2|169668.2|169543.2|408
1703616000000|2023-12-26 18:40:00|169705.2|169580.2|169704.6|169579.6|169724.7|169599.7|169701.8|169576.8|475
1703616300000|2023-12-26 18:45:00|169704.9|169579.9|169637.5|169512.5|169841.4|169716.4|169621.2|169496.2|645
1703616600000|2023-12-26 18:50:00|169636|169511|169632|169507|169642.3|169517.3|169630.9|169505.9|377
1703616900000|2023-12-26 18:55:00|169631.9|169506.9|169659.6|169534.6|169663.3|169538.3|169615.3|169490.3|549
1703617200000|2023-12-26 19:00:00|169660.3|169535.3|169619.7|169494.7|169660.7|169535.7|169612.9|169487.9|498
1703617500000|2023-12-26 19:05:00|169620.3|169495.3|169638.6|169513.6|169642.9|169517.9|169603.7|169478.7|524
1703617800000|2023-12-26 19:10:00|169638.5|169513.5|169666.2|169541.2|169667.7|169542.7|169636.8|169511.8|512
1703618100000|2023-12-26 19:15:00|169666.6|169541.6|169651.6|169526.6|169674.9|169549.9|169650.4|169525.4|555
1703618400000|2023-12-26 19:20:00|169651.7|169526.7|169648.2|169523.2|169672.4|169547.4|169646.8|169521.8|451
1703618700000|2023-12-26 19:25:00|169643.6|169518.6|169696.1|169571.1|169710.1|169585.1|169639.1|169514.1|501
1703619000000|2023-12-26 19:30:00|169695.3|169570.3|169574.6|169449.6|169697.1|169572.1|169570.9|169445.9|582
1703619300000|2023-12-26 19:35:00|169574.4|169449.4|169574.4|169449.4|169589.6|169464.6|169571.2|169446.2|398
1703619600000|2023-12-26 19:40:00|169574.5|169449.5|169586.1|169461.1|169589.1|169464.1|169573.6|169448.6|489
1703619900000|2023-12-26 19:45:00|169586.3|169461.3|169582.2|169457.2|169586.9|169461.9|169575.7|169450.7|565
1703620200000|2023-12-26 19:50:00|169582.1|169457.1|169549.9|169424.9|169615.1|169490.1|169530.7|169405.7|711
1703620500000|2023-12-26 19:55:00|169550.5|169425.5|169503.9|169378.9|169558.1|169433.1|169502.7|169377.7|731
1703620800000|2023-12-26 20:00:00|169505.4|169380.4|169529|169404|169541.1|169416.1|169500.8|169375.8|602
1703621100000|2023-12-26 20:05:00|169528.2|169403.2|169561.1|169436.1|169566.2|169441.2|169525.1|169400.1|565
1703621400000|2023-12-26 20:10:00|169560.7|169435.7|169581.8|169456.8|169596.3|169471.3|169557.4|169432.4|699
1703621700000|2023-12-26 20:15:00|169581.7|169456.7|169612.4|169487.4|169620.3|169495.3|169580|169455|544
1703622000000|2023-12-26 20:20:00|169612.2|169487.2|169615.6|169490.6|169618.6|169493.6|169606.6|169481.6|423
1703622300000|2023-12-26 20:25:00|169615.4|169490.4|169617.6|169492.6|169619.5|169494.5|169611.7|169486.7|454
1703622600000|2023-12-26 20:30:00|169616.3|169491.3|169697.1|169572.1|169698.2|169573.2|169587.2|169462.2|639
1703622900000|2023-12-26 20:35:00|169697.3|169572.3|169837.1|169712.1|169838.3|169713.3|169691.2|169566.2|705
1703623200000|2023-12-26 20:40:00|169837.2|169712.2|169851.8|169726.8|169879.3|169754.3|169784.5|169659.5|680
1703623500000|2023-12-26 20:45:00|169852.6|169727.6|169930.5|169805.5|169931.5|169806.5|169852.6|169727.6|686
1703623800000|2023-12-26 20:50:00|169933.5|169808.5|169891.3|169766.3|169985.7|169860.7|169883.8|169758.8|718
1703624100000|2023-12-26 20:55:00|169889|169764|169880.8|169755.8|169897.5|169772.5|169841.5|169716.5|630
1703624400000|2023-12-26 21:00:00|169881.5|169756.5|169911.9|169786.9|169915.5|169790.5|169870.6|169745.6|413
1703624700000|2023-12-26 21:05:00|169911.8|169786.8|169946.4|169821.4|169956.3|169831.3|169911.8|169786.8|370
1703625000000|2023-12-26 21:10:00|169946.5|169821.5|169959.6|169834.6|169964.2|169839.2|169939.3|169814.3|364
1703625300000|2023-12-26 21:15:00|169959.7|169834.7|169970|169845|169974.9|169849.9|169950.1|169825.1|387
1703625600000|2023-12-26 21:20:00|169969.8|169844.8|169979.8|169854.8|169983.2|169858.2|169958.4|169833.4|280
1703625900000|2023-12-26 21:25:00|169979.7|169854.7|169952.9|169827.9|169984.9|169859.9|169944.7|169819.7|265
1703626200000|2023-12-26 21:30:00|169949.3|169824.3|169985.7|169860.7|169991.7|169866.7|169925.6|169800.6|319
1703626500000|2023-12-26 21:35:00|169985.9|169860.9|169955.7|169830.7|169987.8|169862.8|169949.3|169824.3|355
1703626800000|2023-12-26 21:40:00|169957.7|169832.7|169950.9|169825.9|169959.6|169834.6|169950.7|169825.7|378
1703627100000|2023-12-26 21:45:00|169952.5|169827.5|169905.4|169780.4|169952.6|169827.6|169899.9|169774.9|345
1703627400000|2023-12-26 21:50:00|169905.5|169780.5|169858.1|169733.1|169905.6|169780.6|169856.6|169731.6|361
1703627700000|2023-12-26 21:55:00|169865.4|169740.4|169907.7|169714.4|169907.7|169750|169856.5|169713|265
1703628000000|2023-12-26 22:00:00|169889.5|169692.4|169945.1|169672.3|169952.4|169704.5|169889.5|169660.9|22
1703628300000|2023-12-26 22:05:00|169936.2|169665.2|169937.6|169672.6|169937.6|169672.6|169936.2|169665.2|11
1703628600000|2023-12-26 22:10:00|169954.2|169673.6|170003.7|169693.7|170024.4|169714.4|169933.9|169672.6|128
1703628900000|2023-12-26 22:15:00|170023.6|169713.6|169978.4|169668.4|170028.2|169718.2|169972.2|169662.2|59
1703629200000|2023-12-26 22:20:00|169978.7|169668.7|169970.5|169660.5|169980.2|169670.2|169952.6|169642.6|69
1703629500000|2023-12-26 22:25:00|169955.4|169645.4|169979.6|169669.6|169980.7|169670.7|169955.4|169645.4|45
1703629800000|2023-12-26 22:30:00|169980|169670|169986.7|169676.7|169986.8|169676.8|169980|169670|62
1703630100000|2023-12-26 22:35:00|169986.6|169676.6|169987.2|169677.2|169988.4|169678.4|169977.1|169671.5|92
1703630400000|2023-12-26 22:40:00|170001.7|169691.7|170004.7|169733.1|170015.9|169735.1|169967.1|169657.1|204
1703630700000|2023-12-26 22:45:00|170007.7|169697.7|170005.5|169700.4|170014.6|169712.6|169992.3|169695.2|322
1703631000000|2023-12-26 22:50:00|170002.6|169699.7|170002.7|169692.7|170005.9|169703.6|169991.1|169683.3|525
1703631300000|2023-12-26 22:55:00|170004.1|169694.1|169971.2|169725|170005.3|169742.1|169954|169688.5|99
1703631600000|2023-12-26 23:00:00|169970.9|169741.6|169969.8|169844.8|169985.6|169853.3|169917.7|169730.5|294
1703631900000|2023-12-26 23:05:00|169972.4|169847.4|169978.1|169853.1|169980.6|169855.6|169968.8|169843.8|52
1703632200000|2023-12-26 23:10:00|169973.5|169848.5|169964.1|169839.1|169981.3|169856.3|169954|169829|106
1703632500000|2023-12-26 23:15:00|169964.2|169839.2|169950.5|169825.5|169965.1|169840.1|169942.1|169817.1|122
1703632800000|2023-12-26 23:20:00|169950.6|169825.6|169945|169820|169958|169833|169943.8|169818.8|109
1703633100000|2023-12-26 23:25:00|169944.9|169819.9|169947.7|169822.7|169953.5|169828.5|169939|169814|125
1703633400000|2023-12-26 23:30:00|169948|169823|169954.5|169829.5|169956.8|169831.8|169945.7|169820.7|91
1703633700000|2023-12-26 23:35:00|169948.1|169823.1|169948.2|169823.2|169956.7|169831.7|169944|169819|85
1703634000000|2023-12-26 23:40:00|169948.7|169823.7|169949.9|169824.9|169953.9|169828.9|169941.6|169816.6|95
1703634300000|2023-12-26 23:45:00|169950.2|169825.2|169949.5|169824.5|169955.3|169830.3|169943.9|169818.9|78
1703634600000|2023-12-26 23:50:00|169949.7|169824.7|169948.1|169823.1|169953.6|169828.6|169938.7|169813.7|92
1703634900000|2023-12-26 23:55:00|169948.2|169823.2|169929.9|169804.9|169951|169826|169921.9|169796.9|81
1703635200000|2023-12-27 00:00:00|169929.8|169804.8|169943.2|169818.2|169952.8|169827.8|169921|169796|165
1703635500000|2023-12-27 00:05:00|169943.3|169818.3|169952.9|169827.9|169957.7|169832.7|169942.5|169817.5|204
1703635800000|2023-12-27 00:10:00|169952.6|169827.6|169957.6|169832.6|169958.1|169833.1|169949.8|169824.8|190
1703636100000|2023-12-27 00:15:00|169956.2|169831.2|169953.3|169828.3|169957.4|169832.4|169953|169828|153
1703636400000|2023-12-27 00:20:00|169953.6|169828.6|169958.4|169833.4|169961.7|169836.7|169951.7|169826.7|253
1703636700000|2023-12-27 00:25:00|169958.5|169833.5|169956.2|169831.2|169959.8|169834.8|169953.9|169828.9|156
1703637000000|2023-12-27 00:30:00|169954.1|169829.1|169955.2|169830.2|169960.8|169835.8|169951.8|169826.8|121
1703637300000|2023-12-27 00:35:00|169957.9|169832.9|170008.4|169883.4|170008.6|169883.6|169955.5|169830.5|218
1703637600000|2023-12-27 00:40:00|170007.4|169882.4|170004.2|169879.2|170010.5|169885.5|170004.2|169879.2|143
1703637900000|2023-12-27 00:45:00|170004.3|169879.3|170005.9|169880.9|170008.5|169883.5|170003.2|169878.2|169
1703638200000|2023-12-27 00:50:00|170005.8|169880.8|170003.7|169878.7|170010.3|169885.3|169997.7|169872.7|320
1703638500000|2023-12-27 00:55:00|170003.5|169878.5|169973.2|169848.2|170003.6|169878.6|169967.9|169842.9|429
1703638800000|2023-12-27 01:00:00|169971.4|169846.4|169988.7|169863.7|169994.3|169869.3|169971.3|169846.3|230
1703639100000|2023-12-27 01:05:00|169988.6|169863.6|169973.7|169848.7|169991.9|169866.9|169970.1|169845.1|224
1703639400000|2023-12-27 01:10:00|169983.5|169858.5|169986.3|169861.3|169990|169865|169979.4|169854.4|173
1703639700000|2023-12-27 01:15:00|169986.1|169861.1|169990.4|169865.4|169990.4|169865.4|169977.5|169852.5|219
1703640000000|2023-12-27 01:20:00|169990.3|169865.3|169987.7|169862.7|169998|169873|169982.1|169857.1|262
1703640300000|2023-12-27 01:25:00|169986.1|169861.1|169983.7|169858.7|169987.7|169862.7|169981|169856|203
1703640600000|2023-12-27 01:30:00|169983.6|169858.6|169984.8|169859.8|169988.2|169863.2|169980.5|169855.5|218
1703640900000|2023-12-27 01:35:00|169984.7|169859.7|169982.6|169857.6|169987|169862|169978.7|169853.7|229
1703641200000|2023-12-27 01:40:00|169982.9|169857.9|169976.3|169851.3|169984.6|169859.6|169974.6|169849.6|219
1703641500000|2023-12-27 01:45:00|169976.2|169851.2|169973.4|169848.4|169985.4|169860.4|169972.9|169847.9|148
1703641800000|2023-12-27 01:50:00|169972.8|169847.8|169968.4|169843.4|169978.1|169853.1|169968.4|169843.4|183
1703642100000|2023-12-27 01:55:00|169968.3|169843.3|169969.6|169844.6|169975.2|169850.2|169966.1|169841.1|209
1703642400000|2023-12-27 02:00:00|169969.5|169844.5|169966.1|169841.1|169981.3|169856.3|169955.4|169830.4|264
1703642700000|2023-12-27 02:05:00|169966.2|169841.2|169952.8|169827.8|169970.3|169845.3|169950.8|169825.8|513
1703643000000|2023-12-27 02:10:00|169952.7|169827.7|169958.7|169833.7|169959.9|169834.9|169943.4|169818.4|220
1703643300000|2023-12-27 02:15:00|169959.7|169834.7|169941.7|169816.7|169968.1|169843.1|169939.3|169814.3|183
1703643600000|2023-12-27 02:20:00|169941.4|169816.4|169947.6|169822.6|169948.5|169823.5|169939|169814|188
1703643900000|2023-12-27 02:25:00|169947.8|169822.8|169944.2|169819.2|169954.7|169829.7|169941|169816|212
1703644200000|2023-12-27 02:30:00|169944.4|169819.4|169939.4|169814.4|169947.6|169822.6|169921.5|169796.5|223
1703644500000|2023-12-27 02:35:00|169940.5|169815.5|169927.3|169802.3|169941.3|169816.3|169922.9|169797.9|172
1703644800000|2023-12-27 02:40:00|169927.2|169802.2|169933.1|169808.1|169940|169815|169923.3|169798.3|143
1703645100000|2023-12-27 02:45:00|169932.6|169807.6|169935.9|169810.9|169944|169819|169924.1|169799.1|198
1703645400000|2023-12-27 02:50:00|169935.8|169810.8|169936|169811|169939.7|169814.7|169923.9|169798.9|257
1703645700000|2023-12-27 02:55:00|169936.2|169811.2|169926.7|169801.7|169937.3|169812.3|169925.8|169800.8|168
1703646000000|2023-12-27 03:00:00|169926.6|169801.6|169949.5|169824.5|169954.8|169829.8|169926.6|169801.6|244
1703646300000|2023-12-27 03:05:00|169948.9|169823.9|169948.5|169823.5|169957.3|169832.3|169943.2|169818.2|162
1703646600000|2023-12-27 03:10:00|169948.4|169823.4|169945.2|169820.2|169951|169826|169944|169819|164
1703646900000|2023-12-27 03:15:00|169945.4|169820.4|169932.1|169807.1|169949.1|169824.1|169930.7|169805.7|132
1703647200000|2023-12-27 03:20:00|169931.7|169806.7|169923.9|169798.9|169935.4|169810.4|169919.1|169794.1|170
1703647500000|2023-12-27 03:25:00|169920.8|169795.8|169914.4|169789.4|169921|169796|169907.1|169782.1|173
1703647800000|2023-12-27 03:30:00|169914.3|169789.3|169921.7|169796.7|169923.2|169798.2|169912.4|169787.4|210
1703648100000|2023-12-27 03:35:00|169921.9|169796.9|169923.8|169798.8|169930.5|169805.5|169919.7|169794.7|161
1703648400000|2023-12-27 03:40:00|169923.9|169798.9|169922.2|169797.2|169932.1|169807.1|169920.7|169795.7|93
1703648700000|2023-12-27 03:45:00|169922.4|169797.4|169924.4|169799.4|169930.5|169805.5|169921.3|169796.3|114
1703649000000|2023-12-27 03:50:00|169924.7|169799.7|169922.8|169797.8|169930|169805|169921.5|169796.5|103
1703649300000|2023-12-27 03:55:00|169922.6|169797.6|169923.1|169798.1|169927.8|169802.8|169918.8|169793.8|93
1703649600000|2023-12-27 04:00:00|169923|169798|169915.4|169790.4|169928.2|169803.2|169914.7|169789.7|129
1703649900000|2023-12-27 04:05:00|169915.2|169790.2|169915.7|169790.7|169919.9|169794.9|169908.3|169783.3|129
1703650200000|2023-12-27 04:10:00|169915.5|169790.5|169885.1|169760.1|169915.7|169790.7|169882.5|169757.5|206
1703650500000|2023-12-27 04:15:00|169885|169760|169885.4|169760.4|169888|169763|169879.9|169754.9|145
1703650800000|2023-12-27 04:20:00|169885.5|169760.5|169892.3|169767.3|169892.3|169767.3|169881.9|169756.9|166
1703651100000|2023-12-27 04:25:00|169892.2|169767.2|169889.9|169764.9|169894.6|169769.6|169881.5|169756.5|128
1703651400000|2023-12-27 04:30:00|169890.8|169765.8|169893.5|169768.5|169896.8|169771.8|169884.6|169759.6|140
1703651700000|2023-12-27 04:35:00|169893.6|169768.6|169891.8|169766.8|169898.7|169773.7|169889.5|169764.5|50
1703652000000|2023-12-27 04:40:00|169892.1|169767.1|169889.7|169764.7|169895|169770|169887.7|169762.7|90
1703652300000|2023-12-27 04:45:00|169889.9|169764.9|169893.2|169768.2|169898.3|169773.3|169887.5|169762.5|140
1703652600000|2023-12-27 04:50:00|169896.6|169771.6|169885.9|169760.9|169896.6|169771.6|169878.5|169753.5|255
1703652900000|2023-12-27 04:55:00|169885.8|169760.8|169878.7|169753.7|169887.8|169762.8|169878.5|169753.5|286
1703653200000|2023-12-27 05:00:00|169878.9|169753.9|169865.1|169740.1|169888.5|169763.5|169850.2|169725.2|590
1703653500000|2023-12-27 05:05:00|169863.9|169738.9|169860.7|169735.7|169869.9|169744.9|169859.3|169734.3|141
1703653800000|2023-12-27 05:10:00|169861|169736|169864.9|169739.9|169866|169741|169855.8|169730.8|302
1703654100000|2023-12-27 05:15:00|169865.1|169740.1|169876.9|169751.9|169879.9|169754.9|169859.3|169734.3|93
1703654400000|2023-12-27 05:20:00|169877.2|169752.2|169863.9|169738.9|169879.6|169754.6|169863.9|169738.9|71
1703654700000|2023-12-27 05:25:00|169864.3|169739.3|169887.4|169762.4|169887.4|169762.4|169860.3|169735.3|134
1703655000000|2023-12-27 05:30:00|169887.2|169762.2|169882.5|169757.5|169896.1|169771.1|169875.2|169750.2|266
1703655300000|2023-12-27 05:35:00|169882.6|169757.6|169880.9|169755.9|169890.3|169765.3|169872.5|169747.5|138
1703655600000|2023-12-27 05:40:00|169884.2|169759.2|169887.2|169762.2|169889.8|169764.8|169858.4|169733.4|187
1703655900000|2023-12-27 05:45:00|169885.1|169760.1|169877.5|169752.5|169888.9|169763.9|169877.3|169752.3|116
1703656200000|2023-12-27 05:50:00|169877.3|169752.3|169835.6|169710.6|169877.3|169752.3|169830.7|169705.7|314
1703656500000|2023-12-27 05:55:00|169835.3|169710.3|169830.7|169705.7|169836.9|169711.9|169826.4|169701.4|131
1703656800000|2023-12-27 06:00:00|169835.2|169710.2|169832.5|169707.5|169835.2|169710.2|169825.9|169700.9|124
1703657100000|2023-12-27 06:05:00|169832.6|169707.6|169796.8|169671.8|169834|169709|169792.2|169667.2|366
1703657400000|2023-12-27 06:10:00|169797.2|169672.2|169773.4|169648.4|169797.6|169672.6|169767.9|169642.9|293
1703657700000|2023-12-27 06:15:00|169773.6|169648.6|169797.7|169672.7|169807.8|169682.8|169769.1|169644.1|336
1703658000000|2023-12-27 06:20:00|169798|169673|169744.7|169619.7|169798.5|169673.5|169738.5|169613.5|395
1703658300000|2023-12-27 06:25:00|169745|169620|169741.8|169616.8|169745.4|169620.4|169726.5|169601.5|570
1703658600000|2023-12-27 06:30:00|169743|169618|169741.1|169616.1|169743.7|169618.7|169735.1|169610.1|420
1703658900000|2023-12-27 06:35:00|169736.2|169611.2|169735.5|169610.5|169745.7|169620.7|169728.6|169603.6|417
1703659200000|2023-12-27 06:40:00|169735.7|169610.7|169692.4|169567.4|169735.7|169610.7|169681.9|169556.9|405
1703659500000|2023-12-27 06:45:00|169700.2|169575.2|169719.7|169594.7|169743.7|169618.7|169700.2|169575.2|653
1703659800000|2023-12-27 06:50:00|169719.9|169594.9|169678.5|169553.5|169719.9|169594.9|169669.8|169544.8|474
1703660100000|2023-12-27 06:55:00|169678.4|169553.4|169677.5|169552.5|169688.7|169563.7|169664|169539|380
1703660400000|2023-12-27 07:00:00|169687.2|169562.2|169672.4|169547.4|169720.2|169595.2|169667.8|169542.8|809
1703660700000|2023-12-27 07:05:00|169673|169548|169719.3|169594.3|169721.1|169596.1|169637.3|169512.3|672
1703661000000|2023-12-27 07:10:00|169718.9|169593.9|169657.2|169532.2|169728.5|169603.5|169652.3|169527.3|694
1703661300000|2023-12-27 07:15:00|169657.4|169532.4|169665.2|169540.2|169676.8|169551.8|169645.6|169520.6|710
1703661600000|2023-12-27 07:20:00|169672.6|169547.6|169660.1|169535.1|169678|169553|169641.1|169516.1|553
1703661900000|2023-12-27 07:25:00|169659.9|169534.9|169680.2|169555.2|169690|169565|169619.8|169494.8|770
1703662200000|2023-12-27 07:30:00|169679.9|169554.9|169691|169566|169732.4|169607.4|169679.2|169554.2|730
1703662500000|2023-12-27 07:35:00|169691.1|169566.1|169693.4|169568.4|169699|169574|169655.7|169530.7|737
1703662800000|2023-12-27 07:40:00|169692.7|169567.7|169651.1|169526.1|169696.6|169571.6|169650.4|169525.4|716
1703663100000|2023-12-27 07:45:00|169651.7|169526.7|169615.6|169490.6|169656.6|169531.6|169600.8|169475.8|584
1703663400000|2023-12-27 07:50:00|169616.2|169491.2|169615.1|169490.1|169628.5|169503.5|169600.8|169475.8|639
1703663700000|2023-12-27 07:55:00|169614.9|169489.9|169597.3|169472.3|169627.4|169502.4|169589.4|169464.4|608
1703664000000|2023-12-27 08:00:00|169597.9|169472.9|169682.4|169557.4|169764.5|169639.5|169595.9|169470.9|816
1703664300000|2023-12-27 08:05:00|169690|169565|169738.2|169613.2|169743.2|169618.2|169670|169545|778
1703664600000|2023-12-27 08:10:00|169738.8|169613.8|169711.3|169586.3|169738.8|169613.8|169703.7|169578.7|550
1703664900000|2023-12-27 08:15:00|169712.4|169587.4|169659.2|169534.2|169731.4|169606.4|169641.4|169516.4|717
1703665200000|2023-12-27 08:20:00|169662.9|169537.9|169595.3|169470.3|169671.7|169546.7|169587.2|169462.2|655
1703665500000|2023-12-27 08:25:00|169595.2|169470.2|169588.1|169463.1|169610.1|169485.1|169566|169441|707
1703665800000|2023-12-27 08:30:00|169586.7|169461.7|169564.4|169439.4|169587.9|169462.9|169554.5|169429.5|788
1703666100000|2023-12-27 08:35:00|169564.5|169439.5|169549.5|169424.5|169569.1|169444.1|169543.3|169418.3|644
1703666400000|2023-12-27 08:40:00|169550|169425|169591.6|169466.6|169621.8|169496.8|169549.1|169424.1|625
1703666700000|2023-12-27 08:45:00|169591.7|169466.7|169578.2|169453.2|169605.4|169480.4|169570.1|169445.1|531
1703667000000|2023-12-27 08:50:00|169578.4|169453.4|169600.3|169475.3|169612.4|169487.4|169576.4|169451.4|685
1703667300000|2023-12-27 08:55:00|169601.2|169476.2|169572.7|169447.7|169609|169484|169557.4|169432.4|614
1703667600000|2023-12-27 09:00:00|169573.4|169448.4|169550.3|169425.3|169576.2|169451.2|169548.7|169423.7|790
1703667900000|2023-12-27 09:05:00|169551.2|169426.2|169549.3|169424.3|169564.3|169439.3|169541.6|169416.6|837
1703668200000|2023-12-27 09:10:00|169549.5|169424.5|169551.7|169426.7|169576|169451|169549.5|169424.5|707
1703668500000|2023-12-27 09:15:00|169552.1|169427.1|169516.7|169391.7|169560.1|169435.1|169515.4|169390.4|688
1703668800000|2023-12-27 09:20:00|169516.2|169391.2|169436.3|169311.3|169520.6|169395.6|169408.3|169283.3|668
1703669100000|2023-12-27 09:25:00|169436.4|169311.4|169412.7|169287.7|169438.5|169313.5|169385.4|169260.4|683
1703669400000|2023-12-27 09:30:00|169411.7|169286.7|169438.7|169313.7|169446.5|169321.5|169375.2|169250.2|663
1703669700000|2023-12-27 09:35:00|169438.9|169313.9|169508.9|169383.9|169533.2|169408.2|169432|169307|594
1703670000000|2023-12-27 09:40:00|169509|169384|169496.5|169371.5|169540.7|169415.7|169495.1|169370.1|712
1703670300000|2023-12-27 09:45:00|169496.6|169371.6|169504.8|169379.8|169508.6|169383.6|169479.5|169354.5|443
1703670600000|2023-12-27 09:50:00|169505|169380|169484.4|169359.4|169509.7|169384.7|169481|169356|616
1703670900000|2023-12-27 09:55:00|169483.9|169358.9|169456|169331|169484.4|169359.4|169452|169327|445
1703671200000|2023-12-27 10:00:00|169455.6|169330.6|169458.7|169333.7|169483.2|169358.2|169454.7|169329.7|619
1703671500000|2023-12-27 10:05:00|169457.8|169332.8|169477.4|169352.4|169504.3|169379.3|169454.6|169329.6|479
1703671800000|2023-12-27 10:10:00|169477.8|169352.8|169529|169404|169541.4|169416.4|169474.3|169349.3|583
1703672100000|2023-12-27 10:15:00|169528.6|169403.6|169507|169382|169535.3|169410.3|169484.3|169359.3|380
1703672400000|2023-12-27 10:20:00|169507.4|169382.4|169485.3|169360.3|169508.7|169383.7|169482.3|169357.3|474
1703672700000|2023-12-27 10:25:00|169486.1|169361.1|169512.4|169387.4|169514.3|169389.3|169475.7|169350.7|509
1703673000000|2023-12-27 10:30:00|169512.3|169387.3|169485.7|169360.7|169515.8|169390.8|169479.4|169354.4|733
1703673300000|2023-12-27 10:35:00|169485.4|169360.4|169484.4|169359.4|169491|169366|169471.3|169346.3|653
1703673600000|2023-12-27 10:40:00|169483.3|169358.3|169440.6|169315.6|169488.3|169363.3|169426.5|169301.5|663
1703673900000|2023-12-27 10:45:00|169441|169316|169371.6|169246.6|169441|169316|169367.5|169242.5|378
1703674200000|2023-12-27 10:50:00|169371.5|169246.5|169373.8|169248.8|169377.2|169252.2|169363.7|169238.7|462
1703674500000|2023-12-27 10:55:00|169373.3|169248.3|169377.4|169252.4|169394.5|169269.5|169368.4|169243.4|583
1703674800000|2023-12-27 11:00:00|169378.1|169253.1|169435|169310|169438.9|169313.9|169368.9|169243.9|640
1703675100000|2023-12-27 11:05:00|169434.9|169309.9|169427.1|169302.1|169459.5|169334.5|169424.9|169299.9|693
1703675400000|2023-12-27 11:10:00|169426.9|169301.9|169424.7|169299.7|169441.1|169316.1|169421.6|169296.6|631
1703675700000|2023-12-27 11:15:00|169424.6|169299.6|169430.6|169305.6|169448.3|169323.3|169423.5|169298.5|538
1703676000000|2023-12-27 11:20:00|169430.5|169305.5|169396.7|169271.7|169431.7|169306.7|169383.8|169258.8|544
1703676300000|2023-12-27 11:25:00|169396.5|169271.5|169392.7|169267.7|169401.8|169276.8|169384.1|169259.1|525
1703676600000|2023-12-27 11:30:00|169393.1|169268.1|169399.7|169274.7|169420|169295|169390.6|169265.6|774
1703676900000|2023-12-27 11:35:00|169399.9|169274.9|169417.8|169292.8|169424.9|169299.9|169387.7|169262.7|432
1703677200000|2023-12-27 11:40:00|169417.9|169292.9|169414|169289|169424.1|169299.1|169395.5|169270.5|745
1703677500000|2023-12-27 11:45:00|169416.4|169291.4|169396|169271|169416.8|169291.8|169387.5|169262.5|604
1703677800000|2023-12-27 11:50:00|169396.1|169271.1|169338.1|169213.1|169398.2|169273.2|169319.3|169194.3|561
1703678100000|2023-12-27 11:55:00|169338.3|169213.3|169336.8|169211.8|169345.7|169220.7|169315.3|169190.3|734
1703678400000|2023-12-27 12:00:00|169334.9|169209.9|169310.8|169185.8|169382.8|169257.8|169307.7|169182.7|527
1703678700000|2023-12-27 12:05:00|169310.9|169185.9|169461.3|169336.3|169484.8|169359.8|169306.6|169181.6|744
1703679000000|2023-12-27 12:10:00|169462.8|169337.8|169503.4|169378.4|169508.6|169383.6|169452.6|169327.6|644
1703679300000|2023-12-27 12:15:00|169503.2|169378.2|169515.3|169390.3|169560.1|169435.1|169503|169378|447
1703679600000|2023-12-27 12:20:00|169515.7|169390.7|169508.7|169383.7|169522.3|169397.3|169472.5|169347.5|483
1703679900000|2023-12-27 12:25:00|169509.1|169384.1|169551.6|169426.6|169557.5|169432.5|169499.9|169374.9|523
1703680200000|2023-12-27 12:30:00|169550.7|169425.7|169610.4|169485.4|169637.3|169512.3|169548.9|169423.9|652
1703680500000|2023-12-27 12:35:00|169608.5|169483.5|169665.7|169540.7|169669.5|169544.5|169604.6|169479.6|548
1703680800000|2023-12-27 12:40:00|169665.4|169540.4|169726.7|169601.7|169751.1|169626.1|169665.2|169540.2|543
1703681100000|2023-12-27 12:45:00|169726.9|169601.9|169668.4|169543.4|169754.1|169629.1|169667.2|169542.2|513
1703681400000|2023-12-27 12:50:00|169668.3|169543.3|169566|169441|169678.4|169553.4|169565.8|169440.8|577
1703681700000|2023-12-27 12:55:00|169566.5|169441.5|169590.3|169465.3|169611.6|169486.6|169566.3|169441.3|756
1703682000000|2023-12-27 13:00:00|169590.5|169465.5|169521.7|169396.7|169603.8|169478.8|169511.2|169386.2|824
1703682300000|2023-12-27 13:05:00|169521.9|169396.9|169446.3|169321.3|169522.9|169397.9|169421.6|169296.6|756
1703682600000|2023-12-27 13:10:00|169446.5|169321.5|169380.8|169255.8|169457.8|169332.8|169373.4|169248.4|741
1703682900000|2023-12-27 13:15:00|169382.6|169257.6|169460|169335|169476.4|169351.4|169368.9|169243.9|717
1703683200000|2023-12-27 13:20:00|169460.1|169335.1|169392.1|169267.1|169460.1|169335.1|169370.6|169245.6|728
1703683500000|2023-12-27 13:25:00|169392.8|169267.8|169462|169337|169473.7|169348.7|169392.8|169267.8|760
1703683800000|2023-12-27 13:30:00|169461.1|169336.1|169498.3|169373.3|169514.3|169389.3|169442.7|169317.7|744
1703684100000|2023-12-27 13:35:00|169498.1|169373.1|169507.1|169382.1|169541.6|169416.6|169474.1|169349.1|727
1703684400000|2023-12-27 13:40:00|169506.9|169381.9|169509.6|169384.6|169556.6|169431.6|169495.8|169370.8|833
1703684700000|2023-12-27 13:45:00|169509|169384|169594.9|169469.9|169607.3|169482.3|169494.7|169369.7|784
1703685000000|2023-12-27 13:50:00|169595|169470|169578.4|169453.4|169606|169481|169573.8|169448.8|693
1703685300000|2023-12-27 13:55:00|169578.2|169453.2|169604.6|169479.6|169606.2|169481.2|169488.7|169363.7|742
1703685600000|2023-12-27 14:00:00|169602.1|169477.1|169538.6|169413.6|169662.1|169537.1|169537.4|169412.4|873
1703685900000|2023-12-27 14:05:00|169538.2|169413.2|169574|169449|169598.2|169473.2|169537.7|169412.7|747
1703686200000|2023-12-27 14:10:00|169573|169448|169689.2|169564.2|169690.6|169565.6|169563.7|169438.7|828
1703686500000|2023-12-27 14:15:00|169687.7|169562.7|169683.6|169558.6|169733.4|169608.4|169629.1|169504.1|796
1703686800000|2023-12-27 14:20:00|169682.6|169557.6|169695.6|169570.6|169698.7|169573.7|169630.6|169505.6|711
1703687100000|2023-12-27 14:25:00|169696|169571|169767.8|169642.8|169773.5|169648.5|169690.8|169565.8|723
1703687400000|2023-12-27 14:30:00|169765.7|169640.7|169741|169616|169799.7|169674.7|169734.6|169609.6|913
1703687700000|2023-12-27 14:35:00|169741.1|169616.1|169651.8|169526.8|169746.2|169621.2|169643.6|169518.6|827
1703688000000|2023-12-27 14:40:00|169651.2|169526.2|169593.1|169468.1|169707|169582|169592.3|169467.3|832
1703688300000|2023-12-27 14:45:00|169575|169450|169529.5|169404.5|169676.3|169551.3|169528.9|169403.9|689
1703688600000|2023-12-27 14:50:00|169530.5|169405.5|169629.3|169504.3|169643.2|169518.2|169492.8|169367.8|791
1703688900000|2023-12-27 14:55:00|169629.4|169504.4|169749.6|169624.6|169760.5|169635.5|169625.5|169500.5|906
1703689200000|2023-12-27 15:00:00|169748|169623|169746.1|169621.1|169768.2|169643.2|169653|169528|870
1703689500000|2023-12-27 15:05:00|169746.3|169621.3|169716|169591|169825.9|169700.9|169716|169591|718
1703689800000|2023-12-27 15:10:00|169716.1|169591.1|169691.1|169566.1|169744.1|169619.1|169658.7|169533.7|845
1703690100000|2023-12-27 15:15:00|169687.9|169562.9|169679.5|169554.5|169693.9|169568.9|169664.2|169539.2|854
1703690400000|2023-12-27 15:20:00|169678.4|169553.4|169641.2|169516.2|169685.8|169560.8|169593.3|169468.3|775
1703690700000|2023-12-27 15:25:00|169641.4|169516.4|169716.8|169591.8|169719.6|169594.6|169613.1|169488.1|889
1703691000000|2023-12-27 15:30:00|169715.1|169590.1|169658.3|169533.3|169722.8|169597.8|169631.8|169506.8|792
1703691300000|2023-12-27 15:35:00|169658.2|169533.2|169597.7|169472.7|169701.7|169576.7|169594.7|169469.7|827
1703691600000|2023-12-27 15:40:00|169597.5|169472.5|169573.6|169448.6|169624.5|169499.5|169572.2|169447.2|778
1703691900000|2023-12-27 15:45:00|169573.7|169448.7|169573.8|169448.8|169597.3|169472.3|169529.6|169404.6|848
1703692200000|2023-12-27 15:50:00|169573.4|169448.4|169538.8|169413.8|169582.9|169457.9|169522.2|169397.2|730
1703692500000|2023-12-27 15:55:00|169541.1|169416.1|169344.4|169219.4|169541.1|169416.1|169301.4|169189.9|959
1703692800000|2023-12-27 16:00:00|169349.9|169224.9|169363.4|169238.4|169397.4|169272.4|169334.8|169209.8|870
1703693100000|2023-12-27 16:05:00|169365.1|169240.1|169422|169297|169436.7|169311.7|169358.6|169233.6|830
1703693400000|2023-12-27 16:10:00|169421.8|169296.8|169357.8|169232.8|169421.8|169296.8|169326.5|169201.5|788
1703693700000|2023-12-27 16:15:00|169357.9|169232.9|169332.7|169207.7|169367.3|169242.3|169327.6|169202.6|610
1703694000000|2023-12-27 16:20:00|169332.8|169207.8|169303|169178|169342|169217|169297.3|169172.3|681
1703694300000|2023-12-27 16:25:00|169301.6|169176.6|169498.8|169373.8|169521.6|169396.6|169296.4|169171.4|878
1703694600000|2023-12-27 16:30:00|169497.9|169372.9|169416.9|169291.9|169502|169377|169376.3|169251.3|682
1703694900000|2023-12-27 16:35:00|169417.1|169292.1|169272.8|169147.8|169417.1|169292.1|169271.3|169146.3|777
1703695200000|2023-12-27 16:40:00|169273|169148|169187.4|169062.4|169304.3|169179.3|169156.1|169031.1|749
1703695500000|2023-12-27 16:45:00|169187.2|169062.2|169204|169079|169204|169079|169138.8|169013.8|732
1703695800000|2023-12-27 16:50:00|169204.1|169079.1|169258.9|169133.9|169265.4|169140.4|169203|169078|587
1703696100000|2023-12-27 16:55:00|169258.7|169133.7|169246.8|169121.8|169310.5|169185.5|169226.1|169101.1|702
1703696400000|2023-12-27 17:00:00|169245.9|169120.9|169229.6|169104.6|169274.7|169149.7|169225.1|169100.1|734
1703696700000|2023-12-27 17:05:00|169230.1|169105.1|169156.9|169031.9|169257.7|169132.7|169156.6|169031.6|573
1703697000000|2023-12-27 17:10:00|169157.1|169032.1|169210.2|169085.2|169210.2|169085.2|169156.9|169031.9|734
1703697300000|2023-12-27 17:15:00|169211|169086|169212.8|169087.8|169270.4|169145.4|169185|169060|632
1703697600000|2023-12-27 17:20:00|169213.2|169088.2|169196|169071|169213.2|169088.2|169166.9|169041.9|708
1703697900000|2023-12-27 17:25:00|169196.4|169071.4|169394.1|169269.1|169403|169278|169184.3|169059.3|815
1703698200000|2023-12-27 17:30:00|169394.3|169269.3|169326.2|169201.2|169419.9|169294.9|169237.1|169112.1|549
1703698500000|2023-12-27 17:35:00|169326.1|169201.1|169258.5|169133.5|169326.9|169201.9|169237.6|169112.6|593
1703698800000|2023-12-27 17:40:00|169257.9|169132.9|169384.7|169259.7|169419.9|169294.9|169243|169118|692
1703699100000|2023-12-27 17:45:00|169385.3|169260.3|169419|169294|169424.3|169299.3|169376.1|169251.1|621
1703699400000|2023-12-27 17:50:00|169419.1|169294.1|169408|169283|169445.9|169320.9|169405.5|169280.5|649
1703699700000|2023-12-27 17:55:00|169407.3|169282.3|169419.8|169294.8|169420.5|169295.5|169392.2|169267.2|550
1703700000000|2023-12-27 18:00:00|169417.8|169292.8|169318.8|169193.8|169444.1|169319.1|169317.2|169192.2|806
1703700300000|2023-12-27 18:05:00|169320.2|169195.2|169368.3|169243.3|169380.8|169255.8|169318.4|169193.4|879
1703700600000|2023-12-27 18:10:00|169368.4|169243.4|169444|169319|169475.9|169350.9|169333|169208|833
1703700900000|2023-12-27 18:15:00|169443|169318|169380.4|169255.4|169446|169321|169380|169255|837
1703701200000|2023-12-27 18:20:00|169380.1|169255.1|169402.2|169277.2|169438.9|169313.9|169288.9|169163.9|800
1703701500000|2023-12-27 18:25:00|169402.1|169277.1|169373.7|169248.7|169408.2|169283.2|169353.5|169228.5|691
1703701800000|2023-12-27 18:30:00|169374.4|169249.4|169399.9|169274.9|169412.3|169287.3|169372.9|169247.9|784
1703702100000|2023-12-27 18:35:00|169399.2|169274.2|169392.4|169267.4|169411|169286|169385.9|169260.9|804
1703702400000|2023-12-27 18:40:00|169392.3|169267.3|169325.6|169200.6|169394.2|169269.2|169321.6|169196.6|616
1703702700000|2023-12-27 18:45:00|169325.5|169200.5|169317|169192|169328.5|169203.5|169297.6|169172.6|799
1703703000000|2023-12-27 18:50:00|169320.3|169195.3|169300.9|169175.9|169325.3|169200.3|169284.9|169159.9|842
1703703300000|2023-12-27 18:55:00|169299.9|169174.9|169322.3|169197.3|169326.4|169201.4|169295.2|169170.2|853
1703703600000|2023-12-27 19:00:00|169322|169197|169448.8|169323.8|169460.3|169335.3|169319|169194|927
1703703900000|2023-12-27 19:05:00|169448.5|169323.5|169343.4|169218.4|169456|169331|169339.7|169214.7|862
1703704200000|2023-12-27 19:10:00|169343.7|169218.7|169366.7|169241.7|169381.3|169256.3|169341.8|169216.8|820
1703704500000|2023-12-27 19:15:00|169368.2|169243.2|169291.3|169166.3|169377.3|169252.3|169285.3|169160.3|739
1703704800000|2023-12-27 19:20:00|169289.5|169164.5|169281.1|169156.1|169461.2|169336.2|169279.6|169154.6|788
1703705100000|2023-12-27 19:25:00|169281|169156|169254.6|169129.6|169302.8|169177.8|169223.4|169098.4|660
1703705400000|2023-12-27 19:30:00|169255.9|169130.9|169272.9|169147.9|169283.8|169158.8|169227.7|169102.7|850
1703705700000|2023-12-27 19:35:00|169272.8|169147.8|169297.9|169172.9|169410.5|169285.5|169266|169141|661
1703706000000|2023-12-27 19:40:00|169295.2|169170.2|169336.1|169211.1|169372.3|169247.3|169286|169161|736
1703706300000|2023-12-27 19:45:00|169336.2|169211.2|169321.9|169196.9|169352.7|169227.7|169301.9|169176.9|647
1703706600000|2023-12-27 19:50:00|169321.7|169196.7|169320.4|169195.4|169337.8|169212.8|169313.6|169188.6|724
1703706900000|2023-12-27 19:55:00|169318.4|169193.4|169250.7|169125.7|169371.3|169246.3|169240.1|169115.1|917
1703707200000|2023-12-27 20:00:00|169249.2|169124.2|169230.5|169105.5|169274.2|169149.2|169230.4|169105.4|687
1703707500000|2023-12-27 20:05:00|169224.2|169099.2|169243.3|169118.3|169254.9|169129.9|169218.2|169093.2|705
1703707800000|2023-12-27 20:10:00|169241.4|169116.4|169234.3|169109.3|169255.6|169130.6|169219.9|169094.9|779
1703708100000|2023-12-27 20:15:00|169237.7|169112.7|169220.5|169095.5|169241.8|169116.8|169216.9|169091.9|726
1703708400000|2023-12-27 20:20:00|169217.6|169092.6|169253.8|169128.8|169253.8|169128.8|169216.6|169091.6|692
1703708700000|2023-12-27 20:25:00|169253.7|169128.7|169260.5|169135.5|169295.7|169170.7|169222.3|169097.3|692
1703709000000|2023-12-27 20:30:00|169263.4|169138.4|169273.2|169148.2|169279.4|169154.4|169247.8|169122.8|657
1703709300000|2023-12-27 20:35:00|169272.8|169147.8|169249.2|169124.2|169272.9|169147.9|169225.2|169100.2|809
1703709600000|2023-12-27 20:40:00|169248.2|169123.2|169269.8|169144.8|169281.5|169156.5|169242.5|169117.5|704
1703709900000|2023-12-27 20:45:00|169269.5|169144.5|169251.5|169126.5|169279.1|169154.1|169239.6|169114.6|807
1703710200000|2023-12-27 20:50:00|169251.7|169126.7|169225.4|169100.4|169272.5|169147.5|169214.3|169089.3|880
1703710500000|2023-12-27 20:55:00|169226.1|169101.1|169179.4|169054.4|169228.2|169103.2|169176.6|169051.6|809
1703710800000|2023-12-27 21:00:00|169179.8|169054.8|169222.5|169097.5|169222.7|169097.7|169179.8|169054.8|387
1703711100000|2023-12-27 21:05:00|169222.4|169097.4|169220.9|169095.9|169224.3|169099.3|169219.2|169094.2|297
1703711400000|2023-12-27 21:10:00|169221|169096|169209|169084|169239.1|169114.1|169207.8|169082.8|253
1703711700000|2023-12-27 21:15:00|169209.1|169084.1|169231.4|169106.4|169233.2|169108.2|169208.8|169083.8|247
1703712000000|2023-12-27 21:20:00|169232.9|169107.9|169226.7|169101.7|169235.8|169110.8|169226.7|169101.7|85
1703712300000|2023-12-27 21:25:00|169227.4|169102.4|169270.1|169145.1|169270.3|169145.3|169227.4|169102.4|228
1703712600000|2023-12-27 21:30:00|169268.6|169143.6|169277.3|169152.3|169322.8|169197.8|169257.8|169132.8|394
1703712900000|2023-12-27 21:35:00|169278.1|169153.1|169280.7|169155.7|169289.4|169164.4|169273.2|169148.2|340
1703713200000|2023-12-27 21:40:00|169280.5|169155.5|169293.7|169168.7|169308.1|169183.1|169277.2|169152.2|150
1703713500000|2023-12-27 21:45:00|169296.2|169171.2|169349.3|169224.3|169352.8|169227.8|169296|169171|275
1703713800000|2023-12-27 21:50:00|169348.8|169223.8|169274.2|169149.2|169350.5|169225.5|169265.6|169140.6|292
1703714100000|2023-12-27 21:55:00|169273.4|169148.4|169297.4|169150.2|169297.6|169159.5|169256.9|169131.9|275
1703714400000|2023-12-27 22:00:00|169285.6|169139.6|169476.7|169166.7|169476.7|169166.7|169285.6|169097.7|47
1703714700000|2023-12-27 22:05:00|169476.4|169166.4|169408.2|169129|169476.4|169166.4|169403.9|169099.4|92
1703715000000|2023-12-27 22:10:00|169408.1|169129.1|169405.6|169169.9|169412.5|169169.9|169405.6|169123.8|50
1703715300000|2023-12-27 22:15:00|169405.5|169170.3|169388.5|169168.3|169413.1|169171.6|169385.5|169163.7|34
1703715600000|2023-12-27 22:20:00|169388.4|169167.9|169386.8|169163.4|169388.6|169175.3|169378.4|169162.6|77
1703715900000|2023-12-27 22:25:00|169386.7|169166|169408.1|169160.3|169415.3|169169.5|169386.3|169159.6|84
1703716200000|2023-12-27 22:30:00|169403.1|169160.1|169383.1|169164.7|169411.8|169168.1|169377|169160.1|145
1703716500000|2023-12-27 22:35:00|169382.8|169164.4|169368.9|169165|169387.4|169166.1|169366.3|169157.7|87
1703716800000|2023-12-27 22:40:00|169410.8|169165.1|169407.5|169171.9|169410.8|169176.7|169398.5|169162.4|130
1703717100000|2023-12-27 22:45:00|169402.5|169172.5|169404.8|169158.5|169407|169173.1|169400.6|169157.8|116
1703717400000|2023-12-27 22:50:00|169404.5|169158.4|169399.4|169161.8|169405.4|169168.3|169397.7|169155.8|129
1703717700000|2023-12-27 22:55:00|169403.5|169161.7|169360.1|169165.1|169406.9|169180.4|169335|169153.6|96
1703718000000|2023-12-27 23:00:00|169357.5|169165.2|169328.4|169203.4|169373.6|169220.7|169323.6|169158.3|312
1703718300000|2023-12-27 23:05:00|169329.6|169204.6|169328.3|169203.3|169334|169209|169326.5|169201.5|130
1703718600000|2023-12-27 23:10:00|169328.4|169203.4|169333.8|169208.8|169336.3|169211.3|169315.3|169190.3|161
1703718900000|2023-12-27 23:15:00|169333.7|169208.7|169324.7|169199.7|169336.5|169211.5|169320.1|169195.1|170
1703719200000|2023-12-27 23:20:00|169324.5|169199.5|169330|169205|169337.4|169212.4|169324.5|169199.5|171
1703719500000|2023-12-27 23:25:00|169330.3|169205.3|169331.1|169206.1|169334.8|169209.8|169324.1|169199.1|181
1703719800000|2023-12-27 23:30:00|169330.4|169205.4|169334.5|169209.5|169338.1|169213.1|169322.3|169197.3|169
1703720100000|2023-12-27 23:35:00|169334.3|169209.3|169326.4|169201.4|169336|169211|169321|169196|143
1703720400000|2023-12-27 23:40:00|169330|169205|169325.6|169200.6|169334.3|169209.3|169319.8|169194.8|144
1703720700000|2023-12-27 23:45:00|169323.6|169198.6|169338.5|169213.5|169338.5|169213.5|169323.6|169198.6|178
1703721000000|2023-12-27 23:50:00|169338.1|169213.1|169339|169214|169341.9|169216.9|169334.3|169209.3|157
1703721300000|2023-12-27 23:55:00|169338.6|169213.6|169317.9|169192.9|169341.9|169216.9|169315.6|169190.6|214
1703721600000|2023-12-28 00:00:00|169315.4|169190.4|169282.3|169157.3|169315.4|169190.4|169277.7|169152.7|314
1703721900000|2023-12-28 00:05:00|169282.4|169157.4|169289|169164|169290.6|169165.6|169277|169152|405
1703722200000|2023-12-28 00:10:00|169289.9|169164.9|169310.2|169185.2|169314.7|169189.7|169286.4|169161.4|300
1703722500000|2023-12-28 00:15:00|169310.1|169185.1|169307.5|169182.5|169314.8|169189.8|169304.6|169179.6|211
1703722800000|2023-12-28 00:20:00|169307.6|169182.6|169336.4|169211.4|169340.4|169215.4|169306.1|169181.1|278
1703723100000|2023-12-28 00:25:00|169336.2|169211.2|169334.8|169209.8|169343.5|169218.5|169334.4|169209.4|184
1703723400000|2023-12-28 00:30:00|169334.7|169209.7|169306.1|169181.1|169337.4|169212.4|169303.1|169178.1|194
1703723700000|2023-12-28 00:35:00|169305.8|169180.8|169308.7|169183.7|169311.6|169186.6|169302.7|169177.7|181
1703724000000|2023-12-28 00:40:00|169308.8|169183.8|169304.8|169179.8|169309.2|169184.2|169301.3|169176.3|133
1703724300000|2023-12-28 00:45:00|169301.3|169176.3|169293.6|169168.6|169308.7|169183.7|169290.2|169165.2|230
1703724600000|2023-12-28 00:50:00|169293.7|169168.7|169273.6|169148.6|169309.5|169184.5|169269.8|169144.8|350
1703724900000|2023-12-28 00:55:00|169273.7|169148.7|169278.4|169153.4|169291.9|169166.9|169270|169145|337
1703725200000|2023-12-28 01:00:00|169278.5|169153.5|169241.7|169116.7|169282.7|169157.7|169238.6|169113.6|661
1703725500000|2023-12-28 01:05:00|169242.2|169117.2|169211.1|169086.1|169242.2|169117.2|169205.8|169080.8|375
1703725800000|2023-12-28 01:10:00|169211.5|169086.5|169234.9|169109.9|169239.2|169114.2|169206|169081|411
1703726100000|2023-12-28 01:15:00|169233.9|169108.9|169241.3|169116.3|169247.8|169122.8|169217|169092|349
1703726400000|2023-12-28 01:20:00|169241.4|169116.4|169236.1|169111.1|169248.7|169123.7|169233.6|169108.6|234
1703726700000|2023-12-28 01:25:00|169235.7|169110.7|169243.7|169118.7|169249.1|169124.1|169230.3|169105.3|230
1703727000000|2023-12-28 01:30:00|169243.6|169118.6|169209.4|169084.4|169243.6|169118.6|169209.1|169084.1|378
1703727300000|2023-12-28 01:35:00|169209.6|169084.6|169215.8|169090.8|169222.7|169097.7|169206.2|169081.2|296
1703727600000|2023-12-28 01:40:00|169215.7|169090.7|169196.8|169071.8|169218.6|169093.6|169189.6|169064.6|379
1703727900000|2023-12-28 01:45:00|169197|169072|169212.6|169087.6|169215.2|169090.2|169190.4|169065.4|271
1703728200000|2023-12-28 01:50:00|169212.9|169087.9|169192.8|169067.8|169217.8|169092.8|169189.6|169064.6|269
1703728500000|2023-12-28 01:55:00|169192.3|169067.3|169135.5|169010.5|169196.6|169071.6|169135.3|169010.3|352
1703728800000|2023-12-28 02:00:00|169136.3|169011.3|169149.4|169024.4|169149.4|169024.4|169127.8|169002.8|373
1703729100000|2023-12-28 02:05:00|169149.5|169024.5|169147.2|169022.2|169152.6|169027.6|169135.5|169010.5|290
1703729400000|2023-12-28 02:10:00|169147.3|169022.3|169150.6|169025.6|169152|169027|169123.3|168998.3|422
1703729700000|2023-12-28 02:15:00|169151|169026|169131.4|169006.4|169151|169026|169125.7|169000.7|397
1703730000000|2023-12-28 02:20:00|169131.1|169006.1|169139.6|169014.6|169139.6|169014.6|169130.4|169005.4|228
1703730300000|2023-12-28 02:25:00|169139.3|169014.3|169149.9|169024.9|169158.1|169033.1|169137.9|169012.9|240
1703730600000|2023-12-28 02:30:00|169145.5|169020.5|169136.8|169011.8|169145.5|169020.5|169131.5|169006.5|261
1703730900000|2023-12-28 02:35:00|169137.2|169012.2|169131.3|169006.3|169142.3|169017.3|169120.1|168995.1|262
1703731200000|2023-12-28 02:40:00|169131.5|169006.5|169097.9|168972.9|169136.7|169011.7|169097.9|168972.9|454
1703731500000|2023-12-28 02:45:00|169098.6|168973.6|169124|168999|169128.9|169003.9|169098.6|168973.6|480
1703731800000|2023-12-28 02:50:00|169124.2|168999.2|169119|168994|169125.3|169000.3|169119|168994|372
1703732100000|2023-12-28 02:55:00|169118.3|168993.3|169119|168994|169126.5|169001.5|169098.7|168973.7|336
1703732400000|2023-12-28 03:00:00|169119.9|168994.9|169105.1|168980.1|169127.4|169002.4|169099.5|168974.5|314
1703732700000|2023-12-28 03:05:00|169105|168980|169123.1|168998.1|169123.8|168998.8|169102.5|168977.5|269
1703733000000|2023-12-28 03:10:00|169122.4|168997.4|169121.7|168996.7|169127.6|169002.6|169118.1|168993.1|345
1703733300000|2023-12-28 03:15:00|169121.6|168996.6|169120.1|168995.1|169126.9|169001.9|169116.9|168991.9|292
1703733600000|2023-12-28 03:20:00|169119.5|168994.5|169116.8|168991.8|169122.4|168997.4|169113.2|168988.2|254
1703733900000|2023-12-28 03:25:00|169120.7|168995.7|169127.4|169002.4|169130.4|169005.4|169109.1|168984.1|308
1703734200000|2023-12-28 03:30:00|169127.6|169002.6|169155.9|169030.9|169155.9|169030.9|169112.5|168987.5|246
1703734500000|2023-12-28 03:35:00|169157.9|169032.9|169160.5|169035.5|169167.3|169042.3|169154|169029|330
1703734800000|2023-12-28 03:40:00|169160.1|169035.1|169166.4|169041.4|169167.6|169042.6|169159.6|169034.6|246
1703735100000|2023-12-28 03:45:00|169167.1|169042.1|169136.2|169011.2|169167.1|169042.1|169134.1|169009.1|273
1703735400000|2023-12-28 03:50:00|169136|169011|169126.5|169001.5|169136.9|169011.9|169121.5|168996.5|457
1703735700000|2023-12-28 03:55:00|169127.2|169002.2|169120.6|168995.6|169132.6|169007.6|169120|168995|299
1703736000000|2023-12-28 04:00:00|169120.9|168995.9|169125.4|169000.4|169131.7|169006.7|169118|168993|146
1703736300000|2023-12-28 04:05:00|169125.1|169000.1|169130.9|169005.9|169132.7|169007.7|169124.7|168999.7|244
1703736600000|2023-12-28 04:10:00|169131|169006|169152.7|169027.7|169157.8|169032.8|169131|169006|209
1703736900000|2023-12-28 04:15:00|169152.6|169027.6|169130.4|169005.4|169153.5|169028.5|169126.4|169001.4|460
1703737200000|2023-12-28 04:20:00|169130.1|169005.1|169126.4|169001.4|169135.4|169010.4|169126.3|169001.3|283
1703737500000|2023-12-28 04:25:00|169125.9|169000.9|169145.3|169020.3|169152.9|169027.9|169125.9|169000.9|323
1703737800000|2023-12-28 04:30:00|169145.4|169020.4|169147.9|169022.9|169154.1|169029.1|169141.6|169016.6|176
1703738100000|2023-12-28 04:35:00|169147.2|169022.2|169145.3|169020.3|169160.6|169035.6|169143.3|169018.3|332
1703738400000|2023-12-28 04:40:00|169145.1|169020.1|169148.9|169023.9|169159.6|169034.6|169143.9|169018.9|243
1703738700000|2023-12-28 04:45:00|169147.3|169022.3|169189.7|169064.7|169190.6|169065.6|169147.3|169022.3|336
1703739000000|2023-12-28 04:50:00|169189.1|169064.1|169183.4|169058.4|169189.1|169064.1|169180.7|169055.7|234
1703739300000|2023-12-28 04:55:00|169184.9|169059.9|169182.9|169057.9|169185.6|169060.6|169179|169054|155
1703739600000|2023-12-28 05:00:00|169182.8|169057.8|169172|169047|169182.8|169057.8|169166.2|169041.2|156
1703739900000|2023-12-28 05:05:00|169172.1|169047.1|169147.3|169022.3|169175.4|169050.4|169147.2|169022.2|140
1703740200000|2023-12-28 05:10:00|169147.2|169022.2|169145.7|169020.7|169153.7|169028.7|169143.8|169018.8|141
1703740500000|2023-12-28 05:15:00|169145.4|169020.4|169113.1|168988.1|169152.2|169027.2|169109.1|168984.1|249
1703740800000|2023-12-28 05:20:00|169112.7|168987.7|169104.3|168979.3|169123.7|168998.7|169098.6|168973.6|312
1703741100000|2023-12-28 05:25:00|169104.1|168979.1|169104.9|168979.9|169110.3|168985.3|169094.2|168969.2|316
1703741400000|2023-12-28 05:30:00|169104.2|168979.2|169104.2|168979.2|169110.1|168985.1|169096.8|168971.8|394
1703741700000|2023-12-28 05:35:00|169103.5|168978.5|169129.1|169004.1|169129.1|169004.1|169103|168978|242
1703742000000|2023-12-28 05:40:00|169125|169000|169107.8|168982.8|169134|169009|169106.6|168981.6|248
1703742300000|2023-12-28 05:45:00|169107.7|168982.7|169126.5|169001.5|169130.7|169005.7|169102.4|168977.4|203
1703742600000|2023-12-28 05:50:00|169126.6|169001.6|169129|169004|169131.5|169006.5|169118.3|168993.3|140
1703742900000|2023-12-28 05:55:00|169128.8|169003.8|169131.9|169006.9|169135.1|169010.1|169125.5|169000.5|296
1703743200000|2023-12-28 06:00:00|169131.8|169006.8|169125.9|169000.9|169132.1|169007.1|169120.2|168995.2|757
1703743500000|2023-12-28 06:05:00|169123.6|168998.6|169127.4|169002.4|169131.7|169006.7|169122|168997|610
1703743800000|2023-12-28 06:10:00|169127.5|169002.5|169152.8|169027.8|169158|169033|169121.9|168996.9|670
1703744100000|2023-12-28 06:15:00|169153.1|169028.1|169155.3|169030.3|169160.2|169035.2|169151.2|169026.2|675
1703744400000|2023-12-28 06:20:00|169157|169032|169152.8|169027.8|169157.2|169032.2|169150.6|169025.6|573
1703744700000|2023-12-28 06:25:00|169152.6|169027.6|169152.8|169027.8|169161.6|169036.6|169144.7|169019.7|291
1703745000000|2023-12-28 06:30:00|169153|169028|169153.6|169028.6|169160.8|169035.8|169147|169022|596
1703745300000|2023-12-28 06:35:00|169153.7|169028.7|169149.5|169024.5|169158.7|169033.7|169145.9|169020.9|646
1703745600000|2023-12-28 06:40:00|169149.4|169024.4|169145|169020|169158|169033|169143.9|169018.9|439
1703745900000|2023-12-28 06:45:00|169146.9|169021.9|169156|169031|169156.6|169031.6|169144.7|169019.7|589
1703746200000|2023-12-28 06:50:00|169155.8|169030.8|169106.9|168981.9|169156|169031|169101.8|168976.8|462
1703746500000|2023-12-28 06:55:00|169104.9|168979.9|169079.8|168954.8|169111|168986|169074.2|168949.2|446
1703746800000|2023-12-28 07:00:00|169079.7|168954.7|169070.4|168945.4|169082.5|168957.5|169065.3|168940.3|725
1703747100000|2023-12-28 07:05:00|169070.6|168945.6|169073|168948|169078.6|168953.6|169065.5|168940.5|712
1703747400000|2023-12-28 07:10:00|169073.1|168948.1|169077.2|168952.2|169079.9|168954.9|169068.3|168943.3|773
1703747700000|2023-12-28 07:15:00|169077.5|168952.5|169076.8|168951.8|169080|168955|169069.4|168944.4|736
1703748000000|2023-12-28 07:20:00|169076.6|168951.6|169131.4|169006.4|169158.3|169033.3|169065.7|168940.7|678
1703748300000|2023-12-28 07:25:00|169130.9|169005.9|169133.9|169008.9|169138.4|169013.4|169106.3|168981.3|566
1703748600000|2023-12-28 07:30:00|169131.9|169006.9|169086.2|168961.2|169134.2|169009.2|169075.8|168950.8|471
1703748900000|2023-12-28 07:35:00|169087.9|168962.9|169194.4|169069.4|169199.7|169074.7|169086.7|168961.7|543
1703749200000|2023-12-28 07:40:00|169194.6|169069.6|169190.7|169065.7|169197.6|169072.6|169161.6|169036.6|505
1703749500000|2023-12-28 07:45:00|169190.8|169065.8|169185.1|169060.1|169195.1|169070.1|169185|169060|552
1703749800000|2023-12-28 07:50:00|169185.6|169060.6|169156.5|169031.5|169187.9|169062.9|169155.3|169030.3|602
1703750100000|2023-12-28 07:55:00|169156.4|169031.4|169125.9|169000.9|169167.5|169042.5|169122.4|168997.4|574
1703750400000|2023-12-28 08:00:00|169125.7|169000.7|169194|169069|169197.3|169072.3|169125.7|169000.7|796
1703750700000|2023-12-28 08:05:00|169195.3|169070.3|169212.4|169087.4|169242.9|169117.9|169192|169067|573
1703751000000|2023-12-28 08:10:00|169212.1|169087.1|169263.2|169138.2|169271|169146|169206.8|169081.8|673
1703751300000|2023-12-28 08:15:00|169263.6|169138.6|169325.6|169200.6|169361.4|169236.4|169245|169120|769
1703751600000|2023-12-28 08:20:00|169326|169201|169323.3|169198.3|169345.6|169220.6|169321.5|169196.5|675
1703751900000|2023-12-28 08:25:00|169323.1|169198.1|169274|169149|169337.2|169212.2|169273.8|169148.8|609
1703752200000|2023-12-28 08:30:00|169273.7|169148.7|169247.1|169122.1|169300.8|169175.8|169230|169105|673
1703752500000|2023-12-28 08:35:00|169247.2|169122.2|169225.9|169100.9|169253.5|169128.5|169210.2|169085.2|628
1703752800000|2023-12-28 08:40:00|169226.6|169101.6|169221.7|169096.7|169284.8|169159.8|169212.3|169087.3|617
1703753100000|2023-12-28 08:45:00|169225.6|169100.6|169189.4|169064.4|169249.2|169124.2|169184.8|169059.8|550
1703753400000|2023-12-28 08:50:00|169193.1|169068.1|169148|169023|169196.6|169071.6|169142.6|169017.6|549
1703753700000|2023-12-28 08:55:00|169147.9|169022.9|169185.4|169060.4|169205.6|169080.6|169141.7|169016.7|642
1703754000000|2023-12-28 09:00:00|169184.9|169059.9|169151.6|169026.6|169184.9|169059.9|169131|169006|624
1703754300000|2023-12-28 09:05:00|169150.7|169025.7|169142.3|169017.3|169182.4|169057.4|169122.4|168997.4|675
1703754600000|2023-12-28 09:10:00|169142.1|169017.1|169062.3|168937.3|169145.1|169020.1|169038.3|168913.3|607
1703754900000|2023-12-28 09:15:00|169060.8|168935.8|168989.5|168864.5|169092.2|168967.2|168978.6|168853.6|595
1703755200000|2023-12-28 09:20:00|168989.7|168864.7|168955.8|168830.8|168996.8|168871.8|168934.6|168809.6|528
1703755500000|2023-12-28 09:25:00|168956.3|168831.3|168968.6|168843.6|168996.6|168871.6|168949|168824|516
1703755800000|2023-12-28 09:30:00|168972.1|168847.1|168924.4|168799.4|168979.3|168854.3|168917|168792|608
1703756100000|2023-12-28 09:35:00|168925|168800|168943.8|168818.8|168946.6|168821.6|168924.7|168799.7|649
1703756400000|2023-12-28 09:40:00|168944.5|168819.5|168933.6|168808.6|168948.1|168823.1|168915.7|168790.7|571
1703756700000|2023-12-28 09:45:00|168933.4|168808.4|168912.8|168787.8|168966.2|168841.2|168902.7|168777.7|564
1703757000000|2023-12-28 09:50:00|168913.4|168788.4|168888.6|168763.6|168924.5|168799.5|168876.1|168751.1|471
1703757300000|2023-12-28 09:55:00|168888.5|168763.5|168941.3|168816.3|168965.7|168840.7|168884.8|168759.8|558
1703757600000|2023-12-28 10:00:00|168943.7|168818.7|168934.2|168809.2|168952.1|168827.1|168875.3|168750.3|550
1703757900000|2023-12-28 10:05:00|168933.1|168808.1|168933.3|168808.3|168988|168863|168929.4|168804.4|593
1703758200000|2023-12-28 10:10:00|168933.4|168808.4|168905.5|168780.5|168934|168809|168903.6|168778.6|460
1703758500000|2023-12-28 10:15:00|168905.4|168780.4|168907.8|168782.8|168910.5|168785.5|168900.4|168775.4|397
1703758800000|2023-12-28 10:20:00|168907.9|168782.9|168877.6|168752.6|168908|168783|168871.9|168746.9|552
1703759100000|2023-12-28 10:25:00|168877.7|168752.7|168875|168750|168888.8|168763.8|168862.8|168737.8|714
1703759400000|2023-12-28 10:30:00|168875.3|168750.3|168711.3|168586.3|168875.6|168750.6|168699.2|168574.2|787
1703759700000|2023-12-28 10:35:00|168709.7|168584.7|168745.6|168620.6|168754.6|168629.6|168683.3|168558.3|668
1703760000000|2023-12-28 10:40:00|168745.4|168620.4|168746.6|168621.6|168763.7|168638.7|168736.8|168611.8|717
1703760300000|2023-12-28 10:45:00|168746.7|168621.7|168685.7|168560.7|168750.1|168625.1|168679|168554|677
1703760600000|2023-12-28 10:50:00|168685.6|168560.6|168839.4|168714.4|168862.2|168737.2|168684.6|168559.6|644
1703760900000|2023-12-28 10:55:00|168840.4|168715.4|168828.1|168703.1|168847.7|168722.7|168800.9|168675.9|629
1703761200000|2023-12-28 11:00:00|168827|168702|168811.3|168686.3|168873.5|168748.5|168809.1|168684.1|689
1703761500000|2023-12-28 11:05:00|168811.2|168686.2|168841.7|168716.7|168842.1|168717.1|168810|168685|526
1703761800000|2023-12-28 11:10:00|168841.5|168716.5|168867.7|168742.7|168870.9|168745.9|168829.2|168704.2|579
1703762100000|2023-12-28 11:15:00|168867.6|168742.6|168867.5|168742.5|168874.6|168749.6|168861.9|168736.9|499
1703762400000|2023-12-28 11:20:00|168867.7|168742.7|168881.9|168756.9|168896.8|168771.8|168864|168739|471
1703762700000|2023-12-28 11:25:00|168881.8|168756.8|168863.9|168738.9|168882.7|168757.7|168849.8|168724.8|440
1703763000000|2023-12-28 11:30:00|168863.8|168738.8|168956.4|168831.4|168956.4|168831.4|168852.6|168727.6|571
1703763300000|2023-12-28 11:35:00|168956.3|168831.3|168976.3|168851.3|169024.4|168899.4|168954|168829|468
1703763600000|2023-12-28 11:40:00|168979|168854|168982.9|168857.9|168985.4|168860.4|168965.5|168840.5|384
1703763900000|2023-12-28 11:45:00|168982.8|168857.8|168953.1|168828.1|168983.2|168858.2|168944.3|168819.3|435
1703764200000|2023-12-28 11:50:00|168953.7|168828.7|168947.4|168822.4|168961.5|168836.5|168890.2|168765.2|503
1703764500000|2023-12-28 11:55:00|168947.7|168822.7|168933.2|168808.2|168956.9|168831.9|168933.2|168808.2|415
1703764800000|2023-12-28 12:00:00|168931.8|168806.8|168985|168860|169000.3|168875.3|168915.9|168790.9|610
1703765100000|2023-12-28 12:05:00|168985.8|168860.8|169065.2|168940.2|169066.1|168941.1|168971.4|168846.4|589
1703765400000|2023-12-28 12:10:00|169064.5|168939.5|169029.2|168904.2|169091.3|168966.3|169022.2|168897.2|591
1703765700000|2023-12-28 12:15:00|169030.8|168905.8|169064.6|168939.6|169072.8|168947.8|169026.5|168901.5|449
1703766000000|2023-12-28 12:20:00|169064.7|168939.7|169056.9|168931.9|169097.3|168972.3|169038.9|168913.9|507
1703766300000|2023-12-28 12:25:00|169056.6|168931.6|168891.3|168766.3|169056.6|168931.6|168868.6|168743.6|584
1703766600000|2023-12-28 12:30:00|168891.4|168766.4|168939.8|168814.8|168946.6|168821.6|168890|168765|511
1703766900000|2023-12-28 12:35:00|168940|168815|169008.9|168883.9|169013.6|168888.6|168918.4|168793.4|594
1703767200000|2023-12-28 12:40:00|169009|168884|169029.9|168904.9|169031.7|168906.7|169000.5|168875.5|561
1703767500000|2023-12-28 12:45:00|169029.6|168904.6|169030.9|168905.9|169034.3|168909.3|168994.2|168869.2|450
1703767800000|2023-12-28 12:50:00|169029.8|168904.8|169031|168906|169058.6|168933.6|169023.5|168898.5|601
1703768100000|2023-12-28 12:55:00|169030.9|168905.9|169112.8|168987.8|169128.3|169003.3|168982.3|168857.3|517
1703768400000|2023-12-28 13:00:00|169111.1|168986.1|169037.4|168912.4|169130|169005|169018.7|168893.7|750
1703768700000|2023-12-28 13:05:00|169038.8|168913.8|169005.9|168880.9|169065.1|168940.1|168997|168872|823
1703769000000|2023-12-28 13:10:00|169004.4|168879.4|169011.3|168886.3|169054.2|168929.2|168973.9|168848.9|749
1703769300000|2023-12-28 13:15:00|169015.1|168890.1|168981.3|168856.3|169045.7|168920.7|168972.8|168847.8|664
1703769600000|2023-12-28 13:20:00|168976.5|168851.5|169025.5|168900.5|169040.5|168915.5|168963.8|168838.8|711
1703769900000|2023-12-28 13:25:00|169025.3|168900.3|169052|168927|169090.9|168965.9|168994|168869|623
1703770200000|2023-12-28 13:30:00|169057.2|168932.2|169076.2|168951.2|169078.2|168953.2|168978.6|168853.6|857
1703770500000|2023-12-28 13:35:00|169075.5|168950.5|169167.1|169042.1|169177.9|169052.9|169074.9|168949.9|755
1703770800000|2023-12-28 13:40:00|169167.3|169042.3|169164.6|169039.6|169213.2|169088.2|169148.6|169023.6|790
1703771100000|2023-12-28 13:45:00|169167.2|169042.2|169155.1|169030.1|169188|169063|169118.2|168993.2|713
1703771400000|2023-12-28 13:50:00|169154.4|169029.4|169206.5|169081.5|169243|169118|169153.2|169028.2|878
1703771700000|2023-12-28 13:55:00|169206.6|169081.6|169374.4|169249.4|169382.4|169257.4|169205.3|169080.3|911
1703772000000|2023-12-28 14:00:00|169371.9|169246.9|169321.2|169196.2|169387.5|169262.5|169297.9|169172.9|846
1703772300000|2023-12-28 14:05:00|169321.3|169196.3|169301.6|169176.6|169336.2|169211.2|169287.4|169162.4|795
1703772600000|2023-12-28 14:10:00|169303|169178|169322.9|169197.9|169411.7|169286.7|169291.5|169166.5|885
1703772900000|2023-12-28 14:15:00|169323.1|169198.1|169267|169142|169323.5|169198.5|169216.9|169091.9|765
1703773200000|2023-12-28 14:20:00|169266.8|169141.8|169336.8|169211.8|169375.9|169250.9|169237.1|169112.1|848
1703773500000|2023-12-28 14:25:00|169338.4|169213.4|169375.4|169250.4|169385.4|169260.4|169332.9|169207.9|663
1703773800000|2023-12-28 14:30:00|169364.7|169239.7|169363|169238|169417.4|169292.4|169323.2|169198.2|909
1703774100000|2023-12-28 14:35:00|169363.2|169238.2|169269.2|169144.2|169384|169259|169266.3|169141.3|775
1703774400000|2023-12-28 14:40:00|169269.5|169144.5|169272.5|169147.5|169321.5|169196.5|169241.8|169116.8|789
1703774700000|2023-12-28 14:45:00|169279.5|169154.5|169263.6|169138.6|169326.7|169201.7|169255.1|169130.1|880
1703775000000|2023-12-28 14:50:00|169265.3|169140.3|169178.1|169053.1|169271.5|169146.5|169170.7|169045.7|803
1703775300000|2023-12-28 14:55:00|169177.3|169052.3|169134.8|169009.8|169208.7|169083.7|169126.1|169001.1|774
1703775600000|2023-12-28 15:00:00|169130.8|169005.8|169067.2|168942.2|169144.7|169019.7|169041.2|168916.2|794
1703775900000|2023-12-28 15:05:00|169067|168942|169127.4|169002.4|169133.1|169008.1|169057.7|168932.7|719
1703776200000|2023-12-28 15:10:00|169127.5|169002.5|169134.8|169009.8|169200.5|169075.5|169111.2|168986.2|784
1703776500000|2023-12-28 15:15:00|169133.6|169008.6|169200.1|169075.1|169200.1|169075.1|169128.7|169003.7|691
1703776800000|2023-12-28 15:20:00|169201.4|169076.4|169247.8|169122.8|169261.7|169136.7|169194.5|169069.5|807
1703777100000|2023-12-28 15:25:00|169247.9|169122.9|169058.9|168933.9|169255.1|169130.1|169057.6|168932.6|790
1703777400000|2023-12-28 15:30:00|169060.4|168935.4|168976.3|168851.3|169062.5|168937.5|168943.1|168818.1|736
1703777700000|2023-12-28 15:35:00|168976.6|168851.6|169002.7|168877.7|169005.6|168880.6|168899.2|168774.2|773
1703778000000|2023-12-28 15:40:00|169003|168878|168807.7|168682.7|169003.5|168878.5|168792.9|168667.9|734
1703778300000|2023-12-28 15:45:00|168808.1|168683.1|168802|168677|168833.3|168708.3|168796.6|168671.6|715
1703778600000|2023-12-28 15:50:00|168801.6|168676.6|168803.5|168678.5|168811.4|168686.4|168799.4|168674.4|650
1703778900000|2023-12-28 15:55:00|168803.4|168678.4|168696.8|168571.8|168806.1|168681.1|168672.9|168547.9|1009
1703779200000|2023-12-28 16:00:00|168698|168573|168723.6|168598.6|168778.8|168653.8|168682.7|168557.7|1019
1703779500000|2023-12-28 16:05:00|168725.9|168600.9|168775.1|168650.1|168817.2|168692.2|168717.1|168592.1|738
1703779800000|2023-12-28 16:10:00|168775|168650|168798.8|168673.8|168798.8|168673.8|168715.9|168590.9|752
1703780100000|2023-12-28 16:15:00|168795.5|168670.5|168891.1|168766.1|168900.1|168775.1|168786.1|168661.1|825
1703780400000|2023-12-28 16:20:00|168891|168766|168964.2|168839.2|168974.6|168849.6|168846.1|168721.1|684
1703780700000|2023-12-28 16:25:00|168962.8|168837.8|169011.7|168886.7|169015.8|168890.8|168953.2|168828.2|695
1703781000000|2023-12-28 16:30:00|169015|168890|169050.6|168925.6|169055.6|168930.6|168997.6|168872.6|663
1703781300000|2023-12-28 16:35:00|169051|168926|169025.9|168900.9|169081.3|168956.3|169024.8|168899.8|822
1703781600000|2023-12-28 16:40:00|169024.8|168899.8|169026.7|168901.7|169103.8|168978.8|169020.1|168895.1|622
1703781900000|2023-12-28 16:45:00|169026.4|168901.4|169051.9|168926.9|169052.6|168927.6|169017.3|168892.3|709
1703782200000|2023-12-28 16:50:00|169051.8|168926.8|169021.5|168896.5|169056.1|168931.1|169018.1|168893.1|631
1703782500000|2023-12-28 16:55:00|169022|168897|169192.5|169067.5|169193.1|169068.1|169021.6|168896.6|695
1703782800000|2023-12-28 17:00:00|169193|169068|169162.2|169037.2|169227.6|169102.6|169157.2|169032.2|726
1703783100000|2023-12-28 17:05:00|169162.6|169037.6|169222.8|169097.8|169226.3|169101.3|169110.1|168985.1|773
1703783400000|2023-12-28 17:10:00|169227.8|169102.8|169223.4|169098.4|169246.9|169121.9|169212.9|169087.9|645
1703783700000|2023-12-28 17:15:00|169224.7|169099.7|169178.5|169053.5|169225.1|169100.1|169152.3|169027.3|592
1703784000000|2023-12-28 17:20:00|169178.6|169053.6|169256.5|169131.5|169280.9|169155.9|169173.5|169048.5|743
1703784300000|2023-12-28 17:25:00|169256.4|169131.4|169326.9|169201.9|169328.2|169203.2|169246.4|169121.4|518
1703784600000|2023-12-28 17:30:00|169327.1|169202.1|169294.9|169169.9|169354.5|169229.5|169176.5|169051.5|680
1703784900000|2023-12-28 17:35:00|169294.7|169169.7|169232.1|169107.1|169299.7|169174.7|169222.8|169097.8|591
1703785200000|2023-12-28 17:40:00|169232.5|169107.5|169375.7|169250.7|169380.5|169255.5|169231.1|169106.1|642
1703785500000|2023-12-28 17:45:00|169375.9|169250.9|169342.2|169217.2|169375.9|169250.9|169339.7|169214.7|733
1703785800000|2023-12-28 17:50:00|169341.9|169216.9|169283.1|169158.1|169344.1|169219.1|169261.2|169136.2|551
1703786100000|2023-12-28 17:55:00|169281.3|169156.3|169301.6|169176.6|169368.1|169243.1|169228.7|169103.7|690
1703786400000|2023-12-28 18:00:00|169300.4|169175.4|169438.7|169313.7|169526.3|169401.3|169300.4|169175.4|860
1703786700000|2023-12-28 18:05:00|169436.5|169311.5|169403.3|169278.3|169462.5|169337.5|169397.7|169272.7|746
1703787000000|2023-12-28 18:10:00|169403.9|169278.9|169388.8|169263.8|169417.6|169292.6|169375.9|169250.9|808
1703787300000|2023-12-28 18:15:00|169392.5|169267.5|169347.1|169222.1|169402.2|169277.2|169346.3|169221.3|700
1703787600000|2023-12-28 18:20:00|169348.5|169223.5|169278.2|169153.2|169348.5|169223.5|169275.7|169150.7|688
1703787900000|2023-12-28 18:25:00|169276.6|169151.6|169259|169134|169279.1|169154.1|169250.6|169125.6|582
1703788200000|2023-12-28 18:30:00|169259.1|169134.1|169279.7|169154.7|169287.8|169162.8|169244.7|169119.7|593
1703788500000|2023-12-28 18:35:00|169280.6|169155.6|169291.7|169166.7|169293.7|169168.7|169254.7|169129.7|583
1703788800000|2023-12-28 18:40:00|169296.8|169171.8|169262.2|169137.2|169328.9|169203.9|169256.1|169131.1|544
1703789100000|2023-12-28 18:45:00|169262.1|169137.1|169308.4|169183.4|169337|169212|169261.8|169136.8|632
1703789400000|2023-12-28 18:50:00|169308.5|169183.5|169228.5|169103.5|169309.1|169184.1|169223.1|169098.1|558
1703789700000|2023-12-28 18:55:00|169228.4|169103.4|169346.6|169221.6|169352.3|169227.3|169223.8|169098.8|703
1703790000000|2023-12-28 19:00:00|169346.3|169221.3|169436.5|169311.5|169438.1|169313.1|169346.1|169221.1|531
1703790300000|2023-12-28 19:05:00|169437.2|169312.2|169490.2|169365.2|169503.4|169378.4|169437.2|169312.2|563
1703790600000|2023-12-28 19:10:00|169490.1|169365.1|169492.3|169367.3|169498.2|169373.2|169434.6|169309.6|585
1703790900000|2023-12-28 19:15:00|169492.6|169367.6|169517.5|169392.5|169520.7|169395.7|169492.6|169367.6|428
1703791200000|2023-12-28 19:20:00|169517.6|169392.6|169602.4|169477.4|169614.5|169489.5|169516.6|169391.6|441
1703791500000|2023-12-28 19:25:00|169602.3|169477.3|169657.7|169532.7|169684.5|169559.5|169588.4|169463.4|708
1703791800000|2023-12-28 19:30:00|169658.5|169533.5|169652.9|169527.9|169670.6|169545.6|169644.7|169519.7|549
1703792100000|2023-12-28 19:35:00|169653|169528|169603.1|169478.1|169654.2|169529.2|169602.2|169477.2|397
1703792400000|2023-12-28 19:40:00|169604.1|169479.1|169553.9|169428.9|169605|169480|169518.6|169416.9|505
1703792700000|2023-12-28 19:45:00|169553.8|169428.8|169520.3|169395.3|169564.8|169439.8|169515.5|169390.5|449
1703793000000|2023-12-28 19:50:00|169520.2|169395.2|169492.7|169367.7|169525.8|169400.8|169491.6|169366.6|497
1703793300000|2023-12-28 19:55:00|169491.8|169366.8|169519.2|169394.2|169619|169494|169474.2|169349.2|806
1703793600000|2023-12-28 20:00:00|169520.6|169395.6|169648.4|169523.4|169669.6|169544.6|169496.4|169371.4|760
1703793900000|2023-12-28 20:05:00|169649|169524|169702.7|169577.7|169705|169580|169643.2|169518.2|676
1703794200000|2023-12-28 20:10:00|169704.5|169579.5|169662.8|169537.8|169726.4|169601.4|169644.5|169519.5|753
1703794500000|2023-12-28 20:15:00|169662.9|169537.9|169675.5|169550.5|169711.5|169586.5|169657.8|169532.8|646
1703794800000|2023-12-28 20:20:00|169675.7|169550.7|169646.6|169521.6|169679.1|169554.1|169639.4|169514.4|646
1703795100000|2023-12-28 20:25:00|169646.4|169521.4|169732|169607|169748.9|169623.9|169642.7|169517.7|606
1703795400000|2023-12-28 20:30:00|169733.5|169608.5|169784.2|169659.2|169789.2|169664.2|169722.7|169597.7|601
1703795700000|2023-12-28 20:35:00|169785.6|169660.6|169794.7|169669.7|169795.5|169670.5|169761.7|169636.7|493
1703796000000|2023-12-28 20:40:00|169794.6|169669.6|169784.2|169659.2|169796.1|169671.1|169754.7|169629.7|636
1703796300000|2023-12-28 20:45:00|169785|169660|169793.5|169668.5|169805.2|169680.2|169783.4|169658.4|665
1703796600000|2023-12-28 20:50:00|169794.5|169669.5|169821.6|169696.6|169822.7|169697.7|169788.1|169663.1|679
1703796900000|2023-12-28 20:55:00|169821.9|169696.9|169855.1|169730.1|169890.8|169765.8|169812.5|169687.5|776
1703797200000|2023-12-28 21:00:00|169856.9|169731.9|169913.7|169788.7|170014.4|169889.4|169856.9|169731.9|520
1703797500000|2023-12-28 21:05:00|169914.3|169789.3|169843.7|169718.7|169916.4|169791.4|169827.3|169702.3|387
1703797800000|2023-12-28 21:10:00|169843.1|169718.1|169884.6|169759.6|169898.2|169773.2|169843.1|169718.1|423
1703798100000|2023-12-28 21:15:00|169884.7|169759.7|169856.1|169731.1|169887.3|169762.3|169843|169718|366
1703798400000|2023-12-28 21:20:00|169855.6|169730.6|169843.2|169718.2|169866.6|169741.6|169813.6|169688.6|454
1703798700000|2023-12-28 21:25:00|169843.4|169718.4|169848.4|169723.4|169861.1|169736.1|169835.8|169710.8|431
1703799000000|2023-12-28 21:30:00|169847|169722|169822.6|169697.6|169850.8|169725.8|169809.9|169684.9|488
1703799300000|2023-12-28 21:35:00|169822.5|169697.5|169801.4|169676.4|169824.9|169699.9|169799.7|169674.7|264
1703799600000|2023-12-28 21:40:00|169802.3|169677.3|169724.4|169599.4|169803.4|169678.4|169719.9|169594.9|236
1703799900000|2023-12-28 21:45:00|169724.2|169599.2|169671.6|169546.6|169724.3|169599.3|169657.1|169532.1|234
1703800200000|2023-12-28 21:50:00|169673|169548|169687.6|169562.6|169693.5|169568.5|169673|169548|136
1703800500000|2023-12-28 21:55:00|169686.3|169561.3|169693.2|169471.7|169704.3|169579.3|169668.4|169468.1|337
1703800800000|2023-12-28 22:00:00|169692.3|169445.3|169650.7|169340.7|169726|169445.3|169650.7|169340.7|24
1703801100000|2023-12-28 22:05:00|169610.1|169300.1|169630.2|169320.2|169656.7|169346.7|169608.1|169298.1|31
1703801400000|2023-12-28 22:10:00|169626.4|169316.4|169695.8|169385.8|169701.3|169391.3|169626.4|169316.4|34
1703801700000|2023-12-28 22:15:00|169688.2|169378.2|169691.7|169381.7|169717.5|169407.5|169688.2|169378.2|27
1703802000000|2023-12-28 22:20:00|169687.3|169377.3|169694|169384|169694.9|169384.9|169685.9|169375.9|33
1703802300000|2023-12-28 22:25:00|169694.2|169384.2|169681.2|169371.2|169695.5|169385.5|169679.7|169369.7|182
1703802600000|2023-12-28 22:30:00|169681.5|169371.5|169657.2|169357.7|169692.1|169382.1|169656.1|169353.6|242
1703802900000|2023-12-28 22:35:00|169663.4|169358.6|169657.6|169420|169674.6|169428|169655.1|169352.2|163
1703803200000|2023-12-28 22:40:00|169668.9|169412.2|169657.2|169347.2|169677.7|169412.3|169656.4|169346.4|188
1703803500000|2023-12-28 22:45:00|169665|169355|169896.1|169595|169903.3|169596.3|169655.3|169345.3|408
1703803800000|2023-12-28 22:50:00|169896.9|169595.1|169909|169628.8|169917.6|169630.1|169891.5|169594.6|250
1703804100000|2023-12-28 22:55:00|169909.4|169629.5|169796|169671|169917.1|169678.3|169794.9|169627.5|191
1703804400000|2023-12-28 23:00:00|169840.1|169665.3|169780.3|169645.4|169861.1|169676.7|169738.2|169502.8|341
1703804700000|2023-12-28 23:05:00|169780.4|169645.5|169779.8|169654.8|169780.4|169655|169773.8|169645.5|131
1703805000000|2023-12-28 23:10:00|169780|169655|169780.5|169655.5|169790.2|169665.2|169771.7|169646.7|146
1703805300000|2023-12-28 23:15:00|169780.3|169655.3|169773.2|169648.2|169787.1|169662.1|169773|169648|136
1703805600000|2023-12-28 23:20:00|169773|169648|169757.3|169632.3|169780.1|169655.1|169757|169632|137
1703805900000|2023-12-28 23:25:00|169757|169632|169758.4|169633.4|169782.9|169657.9|169754.2|169629.2|177
1703806200000|2023-12-28 23:30:00|169754.4|169629.4|169754.5|169629.5|169773|169648|169751.8|169626.8|173
1703806500000|2023-12-28 23:35:00|169754.6|169629.6|169749.6|169624.6|169757.8|169632.8|169748.3|169623.3|105
1703806800000|2023-12-28 23:40:00|169749.1|169624.1|169750|169625|169756.2|169631.2|169742.6|169617.6|106
1703807100000|2023-12-28 23:45:00|169746.4|169621.4|169745.6|169620.6|169753.4|169628.4|169738|169613|231
1703807400000|2023-12-28 23:50:00|169745.3|169620.3|169728.9|169603.9|169745.8|169620.8|169724.4|169599.4|136
1703807700000|2023-12-28 23:55:00|169728.8|169603.8|169723.9|169598.9|169731.9|169606.9|169717.5|169592.5|98
1703808000000|2023-12-29 00:00:00|169723.7|169598.7|169720.7|169595.7|169727.2|169602.2|169708.6|169583.6|268
1703808300000|2023-12-29 00:05:00|169720.6|169595.6|169713.6|169588.6|169726.2|169601.2|169701.7|169576.7|206
1703808600000|2023-12-29 00:10:00|169713.8|169588.8|169702.7|169577.7|169720.6|169595.6|169700.2|169575.2|253
1703808900000|2023-12-29 00:15:00|169704.1|169579.1|169682.9|169557.9|169714.1|169589.1|169677.6|169552.6|236
1703809200000|2023-12-29 00:20:00|169682.7|169557.7|169665.2|169540.2|169683.1|169558.1|169661.8|169536.8|236
1703809500000|2023-12-29 00:25:00|169665.4|169540.4|169712.1|169587.1|169717.7|169592.7|169665.2|169540.2|132
1703809800000|2023-12-29 00:30:00|169712.5|169587.5|169748.8|169623.8|169750.8|169625.8|169710.9|169585.9|205
1703810100000|2023-12-29 00:35:00|169749.3|169624.3|169743.7|169618.7|169756|169631|169728.5|169603.5|350
1703810400000|2023-12-29 00:40:00|169743.6|169618.6|169756.8|169631.8|169762.3|169637.3|169724|169599|183
1703810700000|2023-12-29 00:45:00|169755.9|169630.9|169761.2|169636.2|169767.8|169642.8|169740.7|169615.7|213
1703811000000|2023-12-29 00:50:00|169761.4|169636.4|169966.8|169841.8|169967.1|169842.1|169757.8|169632.8|519
1703811300000|2023-12-29 00:55:00|169989.6|169864.6|169917.8|169792.8|169994.8|169869.8|169890.7|169765.7|422
1703811600000|2023-12-29 01:00:00|169925.5|169800.5|169905.5|169780.5|169935|169810|169882.6|169757.6|404
1703811900000|2023-12-29 01:05:00|169905.6|169780.6|169832.1|169707.1|169906.8|169781.8|169810.5|169685.5|521
1703812200000|2023-12-29 01:10:00|169832.3|169707.3|169810.6|169685.6|169843|169718|169810.3|169685.3|317
1703812500000|2023-12-29 01:15:00|169810.5|169685.5|169757.1|169632.1|169810.6|169685.6|169750.8|169625.8|481
1703812800000|2023-12-29 01:20:00|169757.2|169632.2|169747.8|169622.8|169772.3|169647.3|169747.6|169622.6|522
1703813100000|2023-12-29 01:25:00|169748.1|169623.1|169724.8|169599.8|169750.7|169625.7|169722.7|169597.7|487
1703813400000|2023-12-29 01:30:00|169723.2|169598.2|169664.6|169539.6|169730|169605|169663.8|169538.8|390
1703813700000|2023-12-29 01:35:00|169664.7|169539.7|169667.3|169542.3|169667.6|169542.6|169646.7|169521.7|495
1703814000000|2023-12-29 01:40:00|169666.6|169541.6|169665.8|169540.8|169669.4|169544.4|169660|169535|407
1703814300000|2023-12-29 01:45:00|169667.3|169542.3|169664.6|169539.6|169669.2|169544.2|169660.1|169535.1|283
1703814600000|2023-12-29 01:50:00|169664.4|169539.4|169682|169557|169683.2|169558.2|169662.7|169537.7|335
1703814900000|2023-12-29 01:55:00|169682.4|169557.4|169692.3|169567.3|169697.5|169572.5|169677.2|169552.2|509
1703815200000|2023-12-29 02:00:00|169694.8|169569.8|169686.8|169561.8|169697.9|169572.9|169677.1|169552.1|374
1703815500000|2023-12-29 02:05:00|169686.3|169561.3|169696.4|169571.4|169704.5|169579.5|169679.4|169554.4|494
1703815800000|2023-12-29 02:10:00|169696.6|169571.6|169695.5|169570.5|169703.3|169578.3|169680.3|169555.3|538
1703816100000|2023-12-29 02:15:00|169694.7|169569.7|169678.2|169553.2|169694.7|169569.7|169676|169551|519
1703816400000|2023-12-29 02:20:00|169682.1|169557.1|169685.2|169560.2|169690.7|169565.7|169672.9|169547.9|538
1703816700000|2023-12-29 02:25:00|169685.5|169560.5|169698|169573|169710.4|169585.4|169684.5|169559.5|355
1703817000000|2023-12-29 02:30:00|169700.3|169575.3|169695.7|169570.7|169711.5|169586.5|169695.4|169570.4|345
1703817300000|2023-12-29 02:35:00|169695.8|169570.8|169774.1|169649.1|169791|169666|169692.5|169567.5|414
1703817600000|2023-12-29 02:40:00|169773.9|169648.9|169772.3|169647.3|169784.5|169659.5|169760.5|169635.5|427
1703817900000|2023-12-29 02:45:00|169773.6|169648.6|169782.3|169657.3|169784.4|169659.4|169768.3|169643.3|548
1703818200000|2023-12-29 02:50:00|169782.4|169657.4|169788.5|169663.5|169788.7|169663.7|169776|169651|362
1703818500000|2023-12-29 02:55:00|169788.7|169663.7|169784.9|169659.9|169794.2|169669.2|169779.6|169654.6|275
1703818800000|2023-12-29 03:00:00|169783.8|169658.8|169782.4|169657.4|169789.7|169664.7|169778.9|169653.9|336
1703819100000|2023-12-29 03:05:00|169782.5|169657.5|169783.9|169658.9|169787.8|169662.8|169776.1|169651.1|277
1703819400000|2023-12-29 03:10:00|169784.1|169659.1|169787|169662|169790|169665|169779.7|169654.7|304
1703819700000|2023-12-29 03:15:00|169787.7|169662.7|169789|169664|169790.7|169665.7|169781.4|169656.4|281
1703820000000|2023-12-29 03:20:00|169788.6|169663.6|169839.5|169714.5|169844.4|169719.4|169786.3|169661.3|394
1703820300000|2023-12-29 03:25:00|169839.9|169714.9|169805.2|169680.2|169843.9|169718.9|169799|169674|674
1703820600000|2023-12-29 03:30:00|169807.2|169682.2|169794|169669|169818.4|169693.4|169787|169662|593
1703820900000|2023-12-29 03:35:00|169794.1|169669.1|169825.4|169700.4|169831.3|169706.3|169790.7|169665.7|337
1703821200000|2023-12-29 03:40:00|169825.3|169700.3|169823.9|169698.9|169828.2|169703.2|169818.9|169693.9|393
1703821500000|2023-12-29 03:45:00|169824.4|169699.4|169824.9|169699.9|169831.5|169706.5|169809.2|169684.2|346
1703821800000|2023-12-29 03:50:00|169825.4|169700.4|169837.3|169712.3|169839.4|169714.4|169806.7|169681.7|564
1703822100000|2023-12-29 03:55:00|169837.5|169712.5|169829.5|169704.5|169845.1|169720.1|169821|169696|506
1703822400000|2023-12-29 04:00:00|169829.6|169704.6|169822.5|169697.5|169835.8|169710.8|169821.7|169696.7|432
1703822700000|2023-12-29 04:05:00|169822.4|169697.4|169831|169706|169831.7|169706.7|169816.6|169691.6|445
1703823000000|2023-12-29 04:10:00|169832.4|169707.4|169854.1|169729.1|169855.1|169730.1|169828.7|169703.7|444
1703823300000|2023-12-29 04:15:00|169854.7|169729.7|169880.9|169755.9|169889.2|169764.2|169849.9|169724.9|332
1703823600000|2023-12-29 04:20:00|169881.1|169756.1|169879.7|169754.7|169885.6|169760.6|169873.5|169748.5|495
1703823900000|2023-12-29 04:25:00|169880.1|169755.1|169874.8|169749.8|169883.5|169758.5|169856.8|169731.8|576
1703824200000|2023-12-29 04:30:00|169875.2|169750.2|169855|169730|169878.6|169753.6|169851.2|169726.2|481
1703824500000|2023-12-29 04:35:00|169854.9|169729.9|169855|169730|169861.4|169736.4|169845.9|169720.9|389
1703824800000|2023-12-29 04:40:00|169855.1|169730.1|169856.2|169731.2|169858.1|169733.1|169848.2|169723.2|507
1703825100000|2023-12-29 04:45:00|169856.8|169731.8|169838.8|169713.8|169860.5|169735.5|169837.1|169712.1|473
1703825400000|2023-12-29 04:50:00|169839|169714|169833.5|169708.5|169841.8|169716.8|169829.8|169704.8|570
1703825700000|2023-12-29 04:55:00|169833.6|169708.6|169831.4|169706.4|169833.6|169708.6|169828|169703|350
1703826000000|2023-12-29 05:00:00|169831.3|169706.3|169830.3|169705.3|169847.2|169722.2|169821.4|169696.4|417
1703826300000|2023-12-29 05:05:00|169832.7|169707.7|169829.7|169704.7|169832.7|169707.7|169823|169698|273
1703826600000|2023-12-29 05:10:00|169829.8|169704.8|169835.3|169710.3|169839.5|169714.5|169828.2|169703.2|347
1703826900000|2023-12-29 05:15:00|169836.4|169711.4|169828.1|169703.1|169838.8|169713.8|169826|169701|334
1703827200000|2023-12-29 05:20:00|169827.8|169702.8|169832.5|169707.5|169833.1|169708.1|169825.7|169700.7|313
1703827500000|2023-12-29 05:25:00|169832.3|169707.3|169826.3|169701.3|169837.7|169712.7|169824.2|169699.2|347
1703827800000|2023-12-29 05:30:00|169826.8|169701.8|169841.9|169716.9|169855.2|169730.2|169824.7|169699.7|568
1703828100000|2023-12-29 05:35:00|169842.5|169717.5|169841.3|169716.3|169845.9|169720.9|169834.4|169709.4|632
1703828400000|2023-12-29 05:40:00|169841.9|169716.9|169825.2|169700.2|169848.2|169723.2|169821.9|169696.9|554
1703828700000|2023-12-29 05:45:00|169825.5|169700.5|169828.9|169703.9|169831.7|169706.7|169820|169695|581
1703829000000|2023-12-29 05:50:00|169828.1|169703.1|169829.2|169704.2|169833.4|169708.4|169822.9|169697.9|474
1703829300000|2023-12-29 05:55:00|169829.1|169704.1|169820.8|169695.8|169830.5|169705.5|169815.1|169690.1|534
1703829600000|2023-12-29 06:00:00|169821.6|169696.6|169822.1|169697.1|169827.9|169702.9|169815.5|169690.5|615
1703829900000|2023-12-29 06:05:00|169822.3|169697.3|169825|169700|169835.3|169710.3|169818.8|169693.8|696
1703830200000|2023-12-29 06:10:00|169827.7|169702.7|169823.7|169698.7|169833.4|169708.4|169819.9|169694.9|565
1703830500000|2023-12-29 06:15:00|169823.6|169698.6|169825.9|169700.9|169831.3|169706.3|169817.5|169692.5|399
1703830800000|2023-12-29 06:20:00|169826|169701|169831.7|169706.7|169833.3|169708.3|169825.6|169700.6|388
1703831100000|2023-12-29 06:25:00|169832|169707|169831.9|169706.9|169843.6|169718.6|169822|169697|671
1703831400000|2023-12-29 06:30:00|169829.7|169704.7|169830.5|169705.5|169834.6|169709.6|169818.1|169693.1|728
1703831700000|2023-12-29 06:35:00|169830.6|169705.6|169846.7|169721.7|169850.5|169725.5|169823.6|169698.6|496
1703832000000|2023-12-29 06:40:00|169846.8|169721.8|169736.5|169611.5|169855|169730|169733.7|169608.7|315
1703832300000|2023-12-29 06:45:00|169736.6|169611.6|169717.5|169592.5|169740.5|169615.5|169701.7|169576.7|419
1703832600000|2023-12-29 06:50:00|169717.6|169592.6|169649.5|169524.5|169724.3|169599.3|169641.9|169516.9|510
1703832900000|2023-12-29 06:55:00|169649.3|169524.3|169638.1|169513.1|169685.9|169560.9|169625.7|169500.7|307
1703833200000|2023-12-29 07:00:00|169642.8|169517.8|169724.9|169599.9|169726.4|169601.4|169642.8|169517.8|583
1703833500000|2023-12-29 07:05:00|169725|169600|169694.3|169569.3|169727.9|169602.9|169685.6|169560.6|543
1703833800000|2023-12-29 07:10:00|169693.9|169568.9|169690.5|169565.5|169723|169598|169687|169562|655
1703834100000|2023-12-29 07:15:00|169689.7|169564.7|169700.1|169575.1|169718.4|169593.4|169689.1|169564.1|632
1703834400000|2023-12-29 07:20:00|169700.5|169575.5|169698.9|169573.9|169720.3|169595.3|169696.1|169571.1|626
1703834700000|2023-12-29 07:25:00|169701.2|169576.2|169725.9|169600.9|169726|169601|169686.8|169561.8|519
1703835000000|2023-12-29 07:30:00|169726|169601|169762.8|169637.8|169774.9|169649.9|169725.9|169600.9|536
1703835300000|2023-12-29 07:35:00|169762.7|169637.7|169713.1|169588.1|169776.9|169651.9|169702.8|169577.8|533
1703835600000|2023-12-29 07:40:00|169711.4|169586.4|169686.6|169561.6|169713.8|169588.8|169657.8|169532.8|471
1703835900000|2023-12-29 07:45:00|169686|169561|169674.5|169549.5|169691|169566|169655.7|169530.7|543
1703836200000|2023-12-29 07:50:00|169674.9|169549.9|169643.8|169518.8|169680.6|169555.6|169637.6|169512.6|577
1703836500000|2023-12-29 07:55:00|169643.6|169518.6|169570.7|169445.7|169646.4|169521.4|169569.8|169444.8|508
1703836800000|2023-12-29 08:00:00|169572.6|169447.6|169547.6|169422.6|169601.7|169476.7|169535.6|169410.6|791
1703837100000|2023-12-29 08:05:00|169547.2|169422.2|169512.2|169387.2|169593.3|169468.3|169497.6|169372.6|793
1703837400000|2023-12-29 08:10:00|169511.7|169386.7|169419.4|169294.4|169525.6|169400.6|169416.5|169291.5|680
1703837700000|2023-12-29 08:15:00|169416.8|169291.8|169426.7|169301.7|169436.4|169311.4|169365.7|169240.7|627
1703838000000|2023-12-29 08:20:00|169426.3|169301.3|169490.5|169365.5|169509.2|169384.2|169423.4|169298.4|603
1703838300000|2023-12-29 08:25:00|169489.2|169364.2|169381|169256|169502.5|169377.5|169341.6|169216.6|595
1703838600000|2023-12-29 08:30:00|169373.5|169248.5|169410.5|169285.5|169436.2|169311.2|169373.5|169248.5|684
1703838900000|2023-12-29 08:35:00|169409.6|169284.6|169367.5|169242.5|169417.1|169292.1|169335.9|169210.9|688
1703839200000|2023-12-29 08:40:00|169367.6|169242.6|169439.9|169314.9|169441.4|169316.4|169332.6|169207.6|671
1703839500000|2023-12-29 08:45:00|169436.4|169311.4|169395|169270|169448|169323|169390.8|169265.8|587
1703839800000|2023-12-29 08:50:00|169394.9|169269.9|169405|169280|169413.5|169288.5|169368.9|169243.9|599
1703840100000|2023-12-29 08:55:00|169404.9|169279.9|169397.5|169272.5|169405.2|169280.2|169385.5|169260.5|664
1703840400000|2023-12-29 09:00:00|169396.1|169271.1|169435.2|169310.2|169446.6|169321.6|169393.6|169268.6|610
1703840700000|2023-12-29 09:05:00|169432.3|169307.3|169436.8|169311.8|169457.9|169332.9|169416|169291|635
1703841000000|2023-12-29 09:10:00|169439.1|169314.1|169454.8|169329.8|169473.6|169348.6|169438.8|169313.8|655
1703841300000|2023-12-29 09:15:00|169454.9|169329.9|169450.2|169325.2|169458.3|169333.3|169447.4|169322.4|522
1703841600000|2023-12-29 09:20:00|169450.4|169325.4|169486.4|169361.4|169486.7|169361.7|169447.5|169322.5|423
1703841900000|2023-12-29 09:25:00|169486.6|169361.6|169530.6|169405.6|169577.9|169452.9|169486.6|169361.6|606
1703842200000|2023-12-29 09:30:00|169530.9|169405.9|169514.7|169389.7|169543.2|169418.2|169473.6|169348.6|589
1703842500000|2023-12-29 09:35:00|169514.6|169389.6|169474.9|169349.9|169516.7|169391.7|169470.4|169345.4|642
1703842800000|2023-12-29 09:40:00|169474.8|169349.8|169476.7|169351.7|169480|169355|169459.2|169334.2|516
1703843100000|2023-12-29 09:45:00|169476.6|169351.6|169486.2|169361.2|169503.7|169378.7|169459.1|169334.1|551
1703843400000|2023-12-29 09:50:00|169484.4|169359.4|169550.7|169425.7|169553.1|169428.1|169460|169335|598
1703843700000|2023-12-29 09:55:00|169548.3|169423.3|169577.4|169452.4|169585.4|169460.4|169543.7|169418.7|601
1703844000000|2023-12-29 10:00:00|169578.2|169453.2|169620.3|169495.3|169645.9|169520.9|169547.3|169422.3|612
1703844300000|2023-12-29 10:05:00|169627.8|169502.8|169812.9|169687.9|169849.9|169724.9|169614.7|169489.7|836
1703844600000|2023-12-29 10:10:00|169812.6|169687.6|169875.4|169750.4|169883.5|169758.5|169812.6|169687.6|631
1703844900000|2023-12-29 10:15:00|169875.3|169750.3|169926.4|169801.4|169954.8|169829.8|169840.6|169715.6|609
1703845200000|2023-12-29 10:20:00|169926.2|169801.2|169904.6|169779.6|169939.3|169814.3|169874.1|169749.1|558
1703845500000|2023-12-29 10:25:00|169904.5|169779.5|169877.4|169752.4|169921.7|169796.7|169864.9|169739.9|523
1703845800000|2023-12-29 10:30:00|169877.8|169752.8|169850.8|169725.8|169910.2|169785.2|169842.8|169717.8|636
1703846100000|2023-12-29 10:35:00|169850.7|169725.7|169855|169730|169899.4|169774.4|169820.9|169695.9|584
1703846400000|2023-12-29 10:40:00|169855.1|169730.1|169850.8|169725.8|169884.2|169759.2|169821.3|169696.3|649
1703846700000|2023-12-29 10:45:00|169851.5|169726.5|169814.5|169689.5|169853.2|169728.2|169809.3|169684.3|532
1703847000000|2023-12-29 10:50:00|169815.4|169690.4|169787.1|169662.1|169815.4|169690.4|169773.8|169648.8|562
1703847300000|2023-12-29 10:55:00|169787.2|169662.2|169773.3|169648.3|169789.2|169664.2|169758.2|169633.2|627
1703847600000|2023-12-29 11:00:00|169773.8|169648.8|169746.6|169621.6|169777.8|169652.8|169745.9|169620.9|528
1703847900000|2023-12-29 11:05:00|169745.2|169620.2|169751.3|169626.3|169757.2|169632.2|169745.2|169620.2|494
1703848200000|2023-12-29 11:10:00|169752.1|169627.1|169693.4|169568.4|169753.2|169628.2|169685.5|169560.5|562
1703848500000|2023-12-29 11:15:00|169693.3|169568.3|169631.8|169506.8|169694.7|169569.7|169629.6|169504.6|522
1703848800000|2023-12-29 11:20:00|169633.5|169508.5|169577.5|169452.5|169634.8|169509.8|169571.6|169446.6|503
1703849100000|2023-12-29 11:25:00|169577.6|169452.6|169571.7|169446.7|169631.3|169506.3|169568.3|169443.3|651
1703849400000|2023-12-29 11:30:00|169574.1|169449.1|169472.1|169347.1|169575.3|169450.3|169467.6|169342.6|648
1703849700000|2023-12-29 11:35:00|169471.8|169346.8|169481.8|169356.8|169487|169362|169470.5|169345.5|532
1703850000000|2023-12-29 11:40:00|169518.4|169393.4|169577.3|169452.3|169602.3|169477.3|169507.8|169382.8|790
1703850300000|2023-12-29 11:45:00|169577.2|169452.2|169576.3|169451.3|169580.6|169455.6|169557.1|169432.1|647
1703850600000|2023-12-29 11:50:00|169576.7|169451.7|169606.7|169481.7|169608.5|169483.5|169576.3|169451.3|585
1703850900000|2023-12-29 11:55:00|169606.6|169481.6|169504.4|169379.4|169614.2|169489.2|169500.1|169375.1|609
1703851200000|2023-12-29 12:00:00|169504.9|169379.9|169493.2|169368.2|169508.8|169383.8|169465.2|169340.2|648
1703851500000|2023-12-29 12:05:00|169495.7|169370.7|169475.1|169350.1|169512.9|169387.9|169469.7|169344.7|579
1703851800000|2023-12-29 12:10:00|169475.9|169350.9|169489.4|169364.4|169492.1|169367.1|169457.7|169332.7|650
1703852100000|2023-12-29 12:15:00|169490.1|169365.1|169424.8|169299.8|169490.2|169365.2|169423.1|169298.1|596
1703852400000|2023-12-29 12:20:00|169419.9|169294.9|169486.7|169361.7|169493|169368|169372.7|169247.7|480
1703852700000|2023-12-29 12:25:00|169486.9|169361.9|169447.3|169322.3|169492.9|169367.9|169442.9|169317.9|538
1703853000000|2023-12-29 12:30:00|169447.8|169322.8|169502.2|169377.2|169517.3|169392.3|169428.5|169303.5|558
1703853300000|2023-12-29 12:35:00|169493.6|169368.6|169532.7|169407.7|169544.9|169419.9|169492.8|169367.8|629
1703853600000|2023-12-29 12:40:00|169532.9|169407.9|169460|169335|169533.3|169408.3|169450.6|169325.6|698
1703853900000|2023-12-29 12:45:00|169460.9|169335.9|169460.8|169335.8|169486.8|169361.8|169448.6|169323.6|472
1703854200000|2023-12-29 12:50:00|169460.9|169335.9|169511.1|169386.1|169515.3|169390.3|169455.1|169330.1|517
1703854500000|2023-12-29 12:55:00|169510.5|169385.5|169603.2|169478.2|169611.4|169486.4|169483.4|169358.4|751
1703854800000|2023-12-29 13:00:00|169604.2|169479.2|169509|169384|169605|169480|169469.7|169344.7|726
1703855100000|2023-12-29 13:05:00|169510.2|169385.2|169502|169377|169526|169401|169451.9|169326.9|666
1703855400000|2023-12-29 13:10:00|169502.8|169377.8|169577.2|169452.2|169616.1|169491.1|169502.3|169377.3|636
1703855700000|2023-12-29 13:15:00|169577.1|169452.1|169613.6|169488.6|169619.9|169494.9|169552.9|169427.9|708
1703856000000|2023-12-29 13:20:00|169610|169485|169582.5|169457.5|169610|169485|169518.2|169393.2|650
1703856300000|2023-12-29 13:25:00|169583.5|169458.5|169550.1|169425.1|169606.3|169481.3|169521.4|169396.4|695
1703856600000|2023-12-29 13:30:00|169543.4|169418.4|169617.3|169492.3|169633.5|169508.5|169516.8|169391.8|800
1703856900000|2023-12-29 13:35:00|169617.4|169492.4|169574.3|169449.3|169631.2|169506.2|169548.6|169423.6|733
1703857200000|2023-12-29 13:40:00|169574.8|169449.8|169435.9|169310.9|169611.3|169486.3|169434.2|169309.2|766
1703857500000|2023-12-29 13:45:00|169435.8|169310.8|169407.2|169282.2|169448.3|169323.3|169393.3|169268.3|705
1703857800000|2023-12-29 13:50:00|169407.1|169282.1|169425|169300|169463|169338|169404.5|169279.5|635
1703858100000|2023-12-29 13:55:00|169424.9|169299.9|169329.7|169204.7|169457.6|169332.6|169328.6|169203.6|740
1703858400000|2023-12-29 14:00:00|169330.3|169205.3|169319|169194|169416.9|169291.9|169317.5|169192.5|803
1703858700000|2023-12-29 14:05:00|169320.5|169195.5|169196.5|169071.5|169327.8|169202.8|169147|169022|873
1703859000000|2023-12-29 14:10:00|169196.9|169071.9|169255.2|169130.2|169277.8|169152.8|169173.8|169048.8|722
1703859300000|2023-12-29 14:15:00|169251.4|169126.4|169309.7|169184.7|169350|169225|169231.4|169106.4|676
1703859600000|2023-12-29 14:20:00|169308.7|169183.7|169178.1|169053.1|169308.7|169183.7|169173.6|169048.6|708
1703859900000|2023-12-29 14:25:00|169179.6|169054.6|169206|169081|169242.7|169117.7|169167.5|169042.5|812
1703860200000|2023-12-29 14:30:00|169203.8|169078.8|169157.1|169032.1|169282.4|169157.4|169133.6|169008.6|830
1703860500000|2023-12-29 14:35:00|169156.9|169031.9|169044.1|168919.1|169207.6|169082.6|169036.6|168911.6|739
1703860800000|2023-12-29 14:40:00|169046.2|168921.2|169081.9|168956.9|169105.4|168980.4|169046.2|168921.2|654
1703861100000|2023-12-29 14:45:00|169082.2|168957.2|169222.2|169097.2|169255.6|169130.6|169067.4|168942.4|879
1703861400000|2023-12-29 14:50:00|169211.9|169086.9|169252.8|169127.8|169339.8|169214.8|169186.9|169061.9|914
1703861700000|2023-12-29 14:55:00|169251.1|169126.1|169048.2|168923.2|169255.8|169130.8|169045.3|168920.3|938
1703862000000|2023-12-29 15:00:00|169049.1|168924.1|169104.6|168979.6|169173.8|169048.8|169009.3|168884.3|889
1703862300000|2023-12-29 15:05:00|169104.9|168979.9|169113.4|168988.4|169129.9|169004.9|169040.5|168915.5|841
1703862600000|2023-12-29 15:10:00|169114.9|168989.9|169177.1|169052.1|169189.4|169064.4|169048.7|168923.7|795
1703862900000|2023-12-29 15:15:00|169176.8|169051.8|169086.2|168961.2|169213.8|169088.8|169020.2|168895.2|869
1703863200000|2023-12-29 15:20:00|169086.4|168961.4|169117.7|168992.7|169120.9|168995.9|169076.9|168951.9|836
1703863500000|2023-12-29 15:25:00|169118|168993|169092.9|168967.9|169134.5|169009.5|169057.8|168932.8|821
1703863800000|2023-12-29 15:30:00|169092.8|168967.8|169142.6|169017.6|169189.2|169064.2|169085.7|168960.7|740
1703864100000|2023-12-29 15:35:00|169142.8|169017.8|169094.2|168969.2|169142.8|169017.8|169065.9|168940.9|733
1703864400000|2023-12-29 15:40:00|169091.7|168966.7|169125.8|169000.8|169181.1|169056.1|169091.7|168966.7|794
1703864700000|2023-12-29 15:45:00|169124.9|168999.9|169170.7|169045.7|169222.9|169097.9|169060.2|168935.2|876
1703865000000|2023-12-29 15:50:00|169170.2|169045.2|169248.8|169123.8|169322.9|169197.9|169140.9|169015.9|935
1703865300000|2023-12-29 15:55:00|169247.7|169122.7|169400.2|169275.2|169411.3|169286.3|169233|169108|1040
1703865600000|2023-12-29 16:00:00|169400.1|169275.1|169223.1|169098.1|169425.2|169300.2|169218.1|169093.1|1059
1703865900000|2023-12-29 16:05:00|169222.6|169097.6|169249.6|169124.6|169261.4|169136.4|169181.5|169056.5|864
1703866200000|2023-12-29 16:10:00|169250.3|169125.3|169214.2|169089.2|169278.2|169153.2|169144.3|169019.3|870
1703866500000|2023-12-29 16:15:00|169213.4|169088.4|169103.5|168978.5|169255.1|169130.1|169078|168953|913
1703866800000|2023-12-29 16:20:00|169098.2|168973.2|169048|168923|169116.2|168991.2|169016|168891|879
1703867100000|2023-12-29 16:25:00|169045.1|168920.1|169130.2|169005.2|169137.6|169012.6|169039.2|168914.2|775
1703867400000|2023-12-29 16:30:00|169125.7|169000.7|169131.6|169006.6|169132.5|169007.5|169074.6|168949.6|747
1703867700000|2023-12-29 16:35:00|169131.1|169006.1|169070.6|168945.6|169132|169007|169042|168917|787
1703868000000|2023-12-29 16:40:00|169070.4|168945.4|169145.4|169020.4|169195.7|169070.7|169067.5|168942.5|645
1703868300000|2023-12-29 16:45:00|169142.5|169017.5|169101|168976|169143.8|169018.8|169093.8|168968.8|649
1703868600000|2023-12-29 16:50:00|169102.6|168977.6|169099.6|168974.6|169132.8|169007.8|169094.4|168969.4|709
1703868900000|2023-12-29 16:55:00|169101|168976|169108.6|168983.6|169134.1|169009.1|169066|168941|603
1703869200000|2023-12-29 17:00:00|169110.1|168985.1|169127.2|169002.2|169130.6|169005.6|169076.8|168951.8|593
1703869500000|2023-12-29 17:05:00|169127|169002|169100.6|168975.6|169129.3|169004.3|169085|168960|659
1703869800000|2023-12-29 17:10:00|169098.9|168973.9|169212.6|169087.6|169214.9|169089.9|169096.4|168971.4|736
1703870100000|2023-12-29 17:15:00|169212.5|169087.5|169212.4|169087.4|169234.7|169109.7|169169.7|169044.7|621
1703870400000|2023-12-29 17:20:00|169212.5|169087.5|169188.8|169063.8|169236.7|169111.7|169183.3|169058.3|646
1703870700000|2023-12-29 17:25:00|169188.7|169063.7|169446.4|169321.4|169450.8|169325.8|169186.5|169061.5|745
1703871000000|2023-12-29 17:30:00|169446.1|169321.1|169357.7|169232.7|169449.5|169324.5|169341|169216|672
1703871300000|2023-12-29 17:35:00|169358.2|169233.2|169348.1|169223.1|169405.3|169280.3|169345|169220|472
1703871600000|2023-12-29 17:40:00|169347.6|169222.6|169349.2|169224.2|169357.7|169232.7|169341.8|169216.8|440
1703871900000|2023-12-29 17:45:00|169349.7|169224.7|169343.1|169218.1|169391.3|169266.3|169315.6|169190.6|686
1703872200000|2023-12-29 17:50:00|169343.5|169218.5|169201.3|169076.3|169346|169221|169162.6|169037.6|663
1703872500000|2023-12-29 17:55:00|169201.2|169076.2|169421.2|169296.2|169445.8|169320.8|169191|169066|849
1703872800000|2023-12-29 18:00:00|169420.6|169295.6|169435.8|169310.8|169481.2|169356.2|169396.6|169271.6|906
1703873100000|2023-12-29 18:05:00|169400.2|169275.2|169365.6|169240.6|169400.2|169275.2|169339.4|169214.4|726
1703873400000|2023-12-29 18:10:00|169364.9|169239.9|169310.4|169185.4|169366|169241|169301.1|169176.1|608
1703873700000|2023-12-29 18:15:00|169311.6|169186.6|169479.8|169354.8|169490.4|169365.4|169311.6|169186.6|735
1703874000000|2023-12-29 18:20:00|169479.7|169354.7|169425.5|169300.5|169493.8|169368.8|169403.8|169278.8|712
1703874300000|2023-12-29 18:25:00|169425.6|169300.6|169377.5|169252.5|169435.5|169310.5|169355.5|169230.5|862
1703874600000|2023-12-29 18:30:00|169373.7|169248.7|169389|169264|169420.5|169295.5|169355.1|169230.1|715
1703874900000|2023-12-29 18:35:00|169387.8|169262.8|169400.6|169275.6|169401.3|169276.3|169382.5|169257.5|586
1703875200000|2023-12-29 18:40:00|169400.5|169275.5|169451.7|169326.7|169483.4|169358.4|169400.1|169275.1|714
1703875500000|2023-12-29 18:45:00|169457.9|169332.9|169473.6|169348.6|169482.1|169357.1|169444.9|169319.9|789
1703875800000|2023-12-29 18:50:00|169475|169350|169436.6|169311.6|169478.6|169353.6|169411.6|169286.6|814
1703876100000|2023-12-29 18:55:00|169437.6|169312.6|169379.1|169254.1|169439.3|169314.3|169379.1|169254.1|665
1703876400000|2023-12-29 19:00:00|169376.7|169251.7|169380.6|169255.6|169404.6|169279.6|169355.9|169230.9|665
1703876700000|2023-12-29 19:05:00|169381.3|169256.3|169378.5|169253.5|169392.3|169267.3|169359.5|169234.5|576
1703877000000|2023-12-29 19:10:00|169380.9|169255.9|169479|169354|169508.4|169383.4|169380.3|169255.3|490
1703877300000|2023-12-29 19:15:00|169486.8|169361.8|169476.2|169351.2|169494.5|169369.5|169447.7|169322.7|438
1703877600000|2023-12-29 19:20:00|169476.5|169351.5|169461.3|169336.3|169524.6|169399.6|169444.3|169319.3|492
1703877900000|2023-12-29 19:25:00|169461.1|169336.1|169616.8|169491.8|169627.1|169502.1|169437.6|169312.6|691
1703878200000|2023-12-29 19:30:00|169618|169493|169616|169491|169623.8|169498.8|169579.2|169454.2|592
1703878500000|2023-12-29 19:35:00|169615.9|169490.9|169636.9|169511.9|169650.4|169525.4|169609.9|169484.9|582
1703878800000|2023-12-29 19:40:00|169637.1|169512.1|169634.8|169509.8|169652.7|169527.7|169632.8|169507.8|679
1703879100000|2023-12-29 19:45:00|169634.4|169509.4|169640|169515|169674.2|169549.2|169633.6|169508.6|655
1703879400000|2023-12-29 19:50:00|169640.1|169515.1|169723.8|169598.8|169723.8|169598.8|169639.8|169514.8|435
1703879700000|2023-12-29 19:55:00|169725.5|169600.5|169732.8|169607.8|169786.9|169661.9|169700.8|169575.8|737
1703880000000|2023-12-29 20:00:00|169731.6|169606.6|169700.9|169575.9|169773.2|169648.2|169686.5|169561.5|619
1703880300000|2023-12-29 20:05:00|169700.5|169575.5|169678|169553|169732.9|169607.9|169668.7|169543.7|476
1703880600000|2023-12-29 20:10:00|169677.9|169552.9|169688.3|169563.3|169698.9|169573.9|169639.5|169514.5|513
1703880900000|2023-12-29 20:15:00|169693.6|169568.6|169730|169605|169748.7|169623.7|169693.6|169568.6|545
1703881200000|2023-12-29 20:20:00|169729.8|169604.8|169724.2|169599.2|169754.2|169629.2|169716.7|169591.7|566
1703881500000|2023-12-29 20:25:00|169729.1|169604.1|169729.8|169604.8|169778.3|169653.3|169726.8|169601.8|556
1703881800000|2023-12-29 20:30:00|169730.2|169605.2|169732.8|169607.8|169739.2|169614.2|169714.3|169589.3|489
1703882100000|2023-12-29 20:35:00|169733|169608|169690|169565|169734.7|169609.7|169690|169565|556
1703882400000|2023-12-29 20:40:00|169690.8|169565.8|169694.3|169569.3|169702.7|169577.7|169639.8|169514.8|571
1703882700000|2023-12-29 20:45:00|169694.1|169569.1|169724.7|169599.7|169732.9|169607.9|169693.5|169568.5|587
1703883000000|2023-12-29 20:50:00|169736.7|169611.7|169841.9|169716.9|169849.3|169724.3|169731.2|169606.2|543
1703883300000|2023-12-29 20:55:00|169847.8|169722.8|169856.5|169731.5|169878.9|169753.9|169829.2|169704.2|760
1703883600000|2023-12-29 21:00:00|169854.9|169729.9|169897.5|169772.5|169910.2|169785.2|169854.9|169729.9|527
1703883900000|2023-12-29 21:05:00|169895.1|169770.1|169902.7|169777.7|169918.4|169793.4|169868.4|169743.4|671
1703884200000|2023-12-29 21:10:00|169903.7|169778.7|169883.8|169758.8|169911.7|169786.7|169882.3|169757.3|735
1703884500000|2023-12-29 21:15:00|169883.7|169758.7|169858.2|169733.2|169885.4|169760.4|169856.3|169731.3|530
1703884800000|2023-12-29 21:20:00|169856.6|169731.6|169756.1|169631.1|169858.6|169733.6|169747.4|169622.4|245
1703885100000|2023-12-29 21:25:00|169757.3|169632.3|169824.7|169699.7|169838.5|169713.5|169756.8|169631.8|424
1703885400000|2023-12-29 21:30:00|169825.2|169700.2|169895.4|169770.4|169902.3|169777.3|169825.2|169700.2|458
1703885700000|2023-12-29 21:35:00|169895.3|169770.3|169876.8|169751.8|169909.9|169784.9|169876.6|169751.6|277
1703886000000|2023-12-29 21:40:00|169877.2|169752.2|169697.9|169572.9|169884|169759|169697.9|169572.9|534
1703886300000|2023-12-29 21:45:00|169700.5|169575.5|169764.7|169639.7|169772.8|169647.8|169700.5|169575.5|422
1703886600000|2023-12-29 21:50:00|169755.8|169630.8|169818.5|169591.5|169823.1|169682.3|169755.8|169590.3|311
1703886900000|2023-12-29 21:55:00|169821|169594.2|169893.5|169583.5|169924.6|169643.9|169768|169539.4|255
1704142800000|2024-01-01 21:00:00|169906|169551|169939.1|169584.1|169939.1|169584.1|169906|169551|3
1704143400000|2024-01-01 21:10:00|170063.9|169708.9|170001.5|169646.5|170063.9|169708.9|169939.1|169584.1|3
1704143700000|2024-01-01 21:15:00|169939.1|169584.1|169937.4|169582.4|169939.1|169584.1|169934.2|169579.2|4
1704144000000|2024-01-01 21:20:00|170063.9|169708.9|170063.9|169708.9|170063.9|169708.9|170063.9|169708.9|1
1704144300000|2024-01-01 21:25:00|170001.5|169646.5|170001.5|169646.5|170063.9|169708.9|170001.5|169646.5|3
1704144600000|2024-01-01 21:30:00|170063.9|169708.9|170063.9|169708.9|170063.9|169708.9|170063.9|169708.9|1
1704144900000|2024-01-01 21:35:00|169984.2|169629.2|170063.9|169708.9|170063.9|169708.9|169984.2|169629.2|2
1704145200000|2024-01-01 21:40:00|169984.2|169629.2|170015.7|169660.7|170063.9|169708.9|169984.2|169629.2|3
1704145500000|2024-01-01 21:45:00|170001.5|169646.5|169979|169669|170001.5|169669|169916.7|169606.7|5
1704145800000|2024-01-01 21:50:00|169958.9|169648.9|170038.8|169728.8|170038.8|169728.8|169958.9|169648.9|2
1704146100000|2024-01-01 21:55:00|170041.4|169731.4|169919.3|169609.3|170041.4|169731.4|169919.3|169609.3|6
1704146400000|2024-01-01 22:00:00|169931.7|169621.7|169865.1|169555.1|170000.8|169690.8|169863.8|169553.8|10
1704146700000|2024-01-01 22:05:00|169868.9|169558.9|169854|169544|169869.2|169559.2|169854|169544|17
1704147000000|2024-01-01 22:10:00|169855|169545|169864|169554|169868.7|169558.7|169855|169545|19
1704147300000|2024-01-01 22:15:00|169863.8|169553.8|169873.5|169563.5|169873.5|169563.5|169862.1|169552.1|12
1704147600000|2024-01-01 22:20:00|169868.4|169558.4|169869.7|169559.7|169873.2|169563.2|169863.2|169553.2|26
1704147900000|2024-01-01 22:25:00|169867.7|169557.7|169868.6|169558.6|169871.5|169561.5|169866.8|169556.8|16
1704148200000|2024-01-01 22:30:00|169868.5|169558.5|169872.1|169562.1|169872.2|169562.2|169867.8|169557.8|30
1704148500000|2024-01-01 22:35:00|169867.8|169557.8|169871.5|169561.5|169876.3|169566.3|169863.7|169553.7|95
1704148800000|2024-01-01 22:40:00|169870.8|169560.8|169887.4|169577.4|169891.4|169581.4|169870.6|169560.6|103
1704149100000|2024-01-01 22:45:00|169889.7|169579.7|169893.5|169583.5|169900.7|169590.7|169880.8|169570.8|36
1704149400000|2024-01-01 22:50:00|169893.6|169583.6|169890.2|169580.2|169900.7|169590.7|169884.6|169574.6|92
1704149700000|2024-01-01 22:55:00|169887.3|169577.3|169876.4|169566.4|169918.6|169608.6|169876.4|169566.4|80
1704150000000|2024-01-01 23:00:00|169888.3|169578.3|169895.4|169585.4|169918.8|169608.8|169762.1|169452.1|462
1704150300000|2024-01-01 23:05:00|169887.1|169577.1|169775.7|169465.7|169915.1|169605.1|169760.6|169450.6|349
1704150600000|2024-01-01 23:10:00|169775.5|169465.5|169755|169506.5|169800.8|169506.5|169731|169450|284
1704150900000|2024-01-01 23:15:00|169753.7|169506|169864.9|169581.6|169885|169594.1|169635.3|169415.4|555
1704151200000|2024-01-01 23:20:00|169870.8|169582.1|169716.4|169589.7|169889.6|169606|169716.4|169558.2|337
1704151500000|2024-01-01 23:25:00|169716.3|169589.8|169712.1|169587.1|169717.1|169592.1|169702.5|169577.5|163
1704151800000|2024-01-01 23:30:00|169709.8|169584.8|169718.2|169593.2|169728.1|169603.1|169707.8|169582.8|302
1704152100000|2024-01-01 23:35:00|169715.5|169590.5|169711.6|169586.6|169722.3|169597.3|169701.9|169576.9|435
1704152400000|2024-01-01 23:40:00|169711.9|169586.9|169733|169608|169735|169610|169708.1|169583.1|260
1704152700000|2024-01-01 23:45:00|169732.6|169607.6|169731.6|169606.6|169740|169615|169727.1|169602.1|272
1704153000000|2024-01-01 23:50:00|169731.5|169606.5|169729.8|169604.8|169736.3|169611.3|169723.9|169598.9|227
1704153300000|2024-01-01 23:55:00|169729.7|169604.7|169727.1|169602.1|169732.9|169607.9|169722.9|169597.9|256
1704153600000|2024-01-02 00:00:00|169724.8|169599.8|169731.4|169606.4|169738.6|169613.6|169718.7|169593.7|303
1704153900000|2024-01-02 00:05:00|169731.1|169606.1|169749|169624|169772.9|169647.9|169729.5|169604.5|230
1704154200000|2024-01-02 00:10:00|169749.1|169624.1|169780.5|169655.5|169784.8|169659.8|169747.4|169622.4|438
1704154500000|2024-01-02 00:15:00|169780.4|169655.4|169774.9|169649.9|169785.3|169660.3|169751.9|169626.9|354
1704154800000|2024-01-02 00:20:00|169774|169649|169795.9|169670.9|169799.1|169674.1|169771.6|169646.6|329
1704155100000|2024-01-02 00:25:00|169795.4|169670.4|169807.4|169682.4|169823.4|169698.4|169790.4|169665.4|303
1704155400000|2024-01-02 00:30:00|169807.5|169682.5|169808|169683|169825.5|169700.5|169799.7|169674.7|280
1704155700000|2024-01-02 00:35:00|169808.7|169683.7|169801.9|169676.9|169812.9|169687.9|169795.2|169670.2|196
1704156000000|2024-01-02 00:40:00|169800.5|169675.5|169799.9|169674.9|169802.8|169677.8|169795.2|169670.2|111
1704156300000|2024-01-02 00:45:00|169800|169675|169799.3|169674.3|169815.5|169690.5|169791|169666|299
1704156600000|2024-01-02 00:50:00|169799.2|169674.2|169797.3|169672.3|169801.7|169676.7|169789.7|169664.7|248
1704156900000|2024-01-02 00:55:00|169797.2|169672.2|169794.4|169669.4|169803.6|169678.6|169791.9|169666.9|330
1704157200000|2024-01-02 01:00:00|169794.3|169669.3|169675|169550|169795|169670|169671.7|169546.7|456
1704157500000|2024-01-02 01:05:00|169678.1|169553.1|169675|169550|169685.1|169560.1|169641|169516|432
1704157800000|2024-01-02 01:10:00|169674.6|169549.6|169682.9|169557.9|169690.5|169565.5|169671|169546|440
1704158100000|2024-01-02 01:15:00|169681.8|169556.8|169657.9|169532.9|169703.9|169578.9|169647|169522|541
1704158400000|2024-01-02 01:20:00|169657.5|169532.5|169673.2|169548.2|169680.3|169555.3|169650.6|169525.6|434
1704158700000|2024-01-02 01:25:00|169673.9|169548.9|169688.7|169563.7|169697.8|169572.8|169670.3|169545.3|405
1704159000000|2024-01-02 01:30:00|169691.7|169566.7|169699.8|169574.8|169706.3|169581.3|169677.5|169552.5|528
1704159300000|2024-01-02 01:35:00|169700.1|169575.1|169705|169580|169712.4|169587.4|169698.2|169573.2|281
1704159600000|2024-01-02 01:40:00|169705.9|169580.9|169697.6|169572.6|169707.2|169582.2|169696.3|169571.3|295
1704159900000|2024-01-02 01:45:00|169696.4|169571.4|169700.1|169575.1|169704|169579|169677.7|169552.7|424
1704160200000|2024-01-02 01:50:00|169700|169575|169702|169577|169707.7|169582.7|169690.5|169565.5|197
1704160500000|2024-01-02 01:55:00|169701.9|169576.9|169706.1|169581.1|169721|169596|169697.2|169572.2|245
1704160800000|2024-01-02 02:00:00|169705.9|169580.9|169699.5|169574.5|169715.4|169590.4|169685.8|169560.8|293
1704161100000|2024-01-02 02:05:00|169699.7|169574.7|169703.3|169578.3|169708.5|169583.5|169698.7|169573.7|221
1704161400000|2024-01-02 02:10:00|169704.3|169579.3|169704.4|169579.4|169709.2|169584.2|169696.9|169571.9|149
1704161700000|2024-01-02 02:15:00|169704.5|169579.5|169706.7|169581.7|169710.6|169585.6|169682.2|169557.2|144
1704162000000|2024-01-02 02:20:00|169706.9|169581.9|169709|169584|169713.8|169588.8|169705.1|169580.1|263
1704162300000|2024-01-02 02:25:00|169708.8|169583.8|169704.7|169579.7|169712.7|169587.7|169689.7|169564.7|324
1704162600000|2024-01-02 02:30:00|169704.6|169579.6|169684.8|169559.8|169711|169586|169681.7|169556.7|398
1704162900000|2024-01-02 02:35:00|169687.7|169562.7|169706.8|169581.8|169709.1|169584.1|169675.8|169550.8|372
1704163200000|2024-01-02 02:40:00|169707|169582|169702.2|169577.2|169708.4|169583.4|169701.4|169576.4|342
1704163500000|2024-01-02 02:45:00|169704|169579|169702.2|169577.2|169718.6|169593.6|169696.4|169571.4|272
1704163800000|2024-01-02 02:50:00|169702.1|169577.1|169691.5|169566.5|169710.4|169585.4|169691.5|169566.5|303
1704164100000|2024-01-02 02:55:00|169691.7|169566.7|169712.4|169587.4|169715.2|169590.2|169690.1|169565.1|315
1704164400000|2024-01-02 03:00:00|169712.3|169587.3|169671.2|169546.2|169712.3|169587.3|169668.7|169543.7|219
1704164700000|2024-01-02 03:05:00|169671.7|169546.7|169650.2|169525.2|169676.5|169551.5|169648.2|169523.2|252
1704165000000|2024-01-02 03:10:00|169651.1|169526.1|169649.9|169524.9|169656.7|169531.7|169645.8|169520.8|161
1704165300000|2024-01-02 03:15:00|169648|169523|169666.5|169541.5|169671.6|169546.6|169645.2|169520.2|203
1704165600000|2024-01-02 03:20:00|169666.7|169541.7|169655.4|169530.4|169670.7|169545.7|169649|169524|355
1704165900000|2024-01-02 03:25:00|169655.5|169530.5|169644.1|169519.1|169663.8|169538.8|169643.1|169518.1|381
1704166200000|2024-01-02 03:30:00|169644.2|169519.2|169614.8|169489.8|169644.2|169519.2|169613|169488|409
1704166500000|2024-01-02 03:35:00|169615|169490|169625.6|169500.6|169647|169522|169613.2|169488.2|299
1704166800000|2024-01-02 03:40:00|169625.5|169500.5|169632.9|169507.9|169633.1|169508.1|169617.8|169492.8|316
1704167100000|2024-01-02 03:45:00|169634.7|169509.7|169627.8|169502.8|169636.6|169511.6|169617.2|169492.2|442
1704167400000|2024-01-02 03:50:00|169626.6|169501.6|169640.7|169515.7|169648.7|169523.7|169626.1|169501.1|272
1704167700000|2024-01-02 03:55:00|169640.5|169515.5|169596.3|169471.3|169642.5|169517.5|169594.2|169469.2|295
1704168000000|2024-01-02 04:00:00|169596.1|169471.1|169611.9|169486.9|169613.4|169488.4|169583.7|169458.7|424
1704168300000|2024-01-02 04:05:00|169612.2|169487.2|169617|169492|169621.2|169496.2|169611.4|169486.4|411
1704168600000|2024-01-02 04:10:00|169615.8|169490.8|169612.8|169487.8|169625.8|169500.8|169608.5|169483.5|406
1704168900000|2024-01-02 04:15:00|169612.9|169487.9|169616.6|169491.6|169621.8|169496.8|169610.2|169485.2|376
1704169200000|2024-01-02 04:20:00|169617.1|169492.1|169611.6|169486.6|169623.2|169498.2|169608.9|169483.9|363
1704169500000|2024-01-02 04:25:00|169611.8|169486.8|169620.5|169495.5|169624.4|169499.4|169607.5|169482.5|365
1704169800000|2024-01-02 04:30:00|169620.3|169495.3|169620.2|169495.2|169622.4|169497.4|169614.2|169489.2|448
1704170100000|2024-01-02 04:35:00|169619.4|169494.4|169590.1|169465.1|169621.1|169496.1|169582|169457|553
1704170400000|2024-01-02 04:40:00|169589.9|169464.9|169612.1|169487.1|169618.5|169493.5|169584.1|169459.1|461
1704170700000|2024-01-02 04:45:00|169613.4|169488.4|169621.1|169496.1|169622|169497|169612.2|169487.2|419
1704171000000|2024-01-02 04:50:00|169621|169496|169630.2|169505.2|169632.6|169507.6|169614.9|169489.9|458
1704171300000|2024-01-02 04:55:00|169630.3|169505.3|169616.7|169491.7|169634.9|169509.9|169613.6|169488.6|306
1704171600000|2024-01-02 05:00:00|169616.8|169491.8|169581|169456|169616.8|169491.8|169578.9|169453.9|743
1704171900000|2024-01-02 05:05:00|169581.2|169456.2|169587.3|169462.3|169592.1|169467.1|169580.9|169455.9|538
1704172200000|2024-01-02 05:10:00|169586.8|169461.8|169550.1|169425.1|169592.4|169467.4|169547.5|169422.5|559
1704172500000|2024-01-02 05:15:00|169550.5|169425.5|169558.5|169433.5|169561.5|169436.5|169549.6|169424.6|342
1704172800000|2024-01-02 05:20:00|169558.6|169433.6|169550.9|169425.9|169560.6|169435.6|169547.9|169422.9|306
1704173100000|2024-01-02 05:25:00|169551.1|169426.1|169565.9|169440.9|169565.9|169440.9|169539|169414|401
1704173400000|2024-01-02 05:30:00|169565.6|169440.6|169584.8|169459.8|169589.9|169464.9|169565.6|169440.6|387
1704173700000|2024-01-02 05:35:00|169585|169460|169610.4|169485.4|169611.6|169486.6|169582.9|169457.9|554
1704174000000|2024-01-02 05:40:00|169610.7|169485.7|169584.3|169459.3|169611.2|169486.2|169582.2|169457.2|395
1704174300000|2024-01-02 05:45:00|169584.7|169459.7|169587.4|169462.4|169591.3|169466.3|169549.3|169424.3|473
1704174600000|2024-01-02 05:50:00|169587.2|169462.2|169557.4|169432.4|169587.7|169462.7|169546.2|169421.2|369
1704174900000|2024-01-02 05:55:00|169557.2|169432.2|169559.2|169434.2|169566.9|169441.9|169552.4|169427.4|466
1704175200000|2024-01-02 06:00:00|169560.7|169435.7|169577.4|169452.4|169582.2|169457.2|169545.5|169420.5|730
1704175500000|2024-01-02 06:05:00|169577.5|169452.5|169551.8|169426.8|169578.8|169453.8|169546.3|169421.3|749
1704175800000|2024-01-02 06:10:00|169548.3|169423.3|169553.3|169428.3|169556.5|169431.5|169536.3|169411.3|969
1704176100000|2024-01-02 06:15:00|169567.6|169442.6|169580.5|169455.5|169583.1|169458.1|169565.2|169440.2|377
1704176400000|2024-01-02 06:20:00|169580.6|169455.6|169543|169418|169581.3|169456.3|169537.2|169412.2|512
1704176700000|2024-01-02 06:25:00|169544.1|169419.1|169519.9|169394.9|169550.8|169425.8|169518.1|169393.1|543
1704177000000|2024-01-02 06:30:00|169516.9|169391.9|169556|169431|169558.4|169433.4|169516.4|169391.4|683
1704177300000|2024-01-02 06:35:00|169556.6|169431.6|169549|169424|169580.1|169455.1|169548.3|169423.3|808
1704177600000|2024-01-02 06:40:00|169548.7|169423.7|169553.5|169428.5|169554.7|169429.7|169544.8|169419.8|467
1704177900000|2024-01-02 06:45:00|169552.7|169427.7|169548.8|169423.8|169557.2|169432.2|169548|169423|498
1704178200000|2024-01-02 06:50:00|169549.2|169424.2|169556.9|169431.9|169560.8|169435.8|169546|169421|780
1704178500000|2024-01-02 06:55:00|169557.4|169432.4|169518.9|169393.9|169568.9|169443.9|169516.6|169391.6|693
1704178800000|2024-01-02 07:00:00|169520.6|169395.6|169501|169376|169526.6|169401.6|169471.7|169346.7|656
1704179100000|2024-01-02 07:05:00|169500.9|169375.9|169501.9|169376.9|169514.9|169389.9|169491.7|169366.7|594
1704179400000|2024-01-02 07:10:00|169501.8|169376.8|169522.7|169397.7|169525.4|169400.4|169487.8|169362.8|648
1704179700000|2024-01-02 07:15:00|169522|169397|169523.7|169398.7|169526.5|169401.5|169495.8|169370.8|691
1704180000000|2024-01-02 07:20:00|169525.4|169400.4|169504.6|169379.6|169540.9|169415.9|169497.7|169372.7|636
1704180300000|2024-01-02 07:25:00|169504.7|169379.7|169473.7|169348.7|169506|169381|169466.9|169341.9|600
1704180600000|2024-01-02 07:30:00|169475.2|169350.2|169418.2|169293.2|169477.7|169352.7|169416|169291|368
1704180900000|2024-01-02 07:35:00|169421|169296|169432.9|169307.9|169448.2|169323.2|169411.5|169286.5|607
1704181200000|2024-01-02 07:40:00|169431.4|169306.4|169474.4|169349.4|169481.9|169356.9|169427.7|169302.7|622
1704181500000|2024-01-02 07:45:00|169474.3|169349.3|169501.3|169376.3|169526.2|169401.2|169473.9|169348.9|669
1704181800000|2024-01-02 07:50:00|169506.7|169381.7|169550.9|169425.9|169553.6|169428.6|169490.2|169365.2|696
1704182100000|2024-01-02 07:55:00|169550|169425|169504|169379|169550.6|169425.6|169496|169371|607
1704182400000|2024-01-02 08:00:00|169505.9|169380.9|169414.3|169289.3|169506.1|169381.1|169386.7|169261.7|885
1704182700000|2024-01-02 08:05:00|169414.5|169289.5|169404.8|169279.8|169433.2|169308.2|169382.1|169257.1|790
1704183000000|2024-01-02 08:10:00|169405.1|169280.1|169384.7|169259.7|169414.9|169289.9|169357.1|169232.1|804
1704183300000|2024-01-02 08:15:00|169384.4|169259.4|169368.1|169243.1|169404.5|169279.5|169363.3|169238.3|772
1704183600000|2024-01-02 08:20:00|169369.6|169244.6|169298.4|169173.4|169376.1|169251.1|169267.7|169142.7|640
1704183900000|2024-01-02 08:25:00|169299.7|169174.7|169322|169197|169355.8|169230.8|169297.3|169172.3|668
1704184200000|2024-01-02 08:30:00|169323.4|169198.4|169308.2|169183.2|169326.6|169201.6|169291.3|169166.3|673
1704184500000|2024-01-02 08:35:00|169311.6|169186.6|169318.6|169193.6|169371.6|169246.6|169309.2|169184.2|686
1704184800000|2024-01-02 08:40:00|169319.6|169194.6|169349.4|169224.4|169349.9|169224.9|169316.4|169191.4|760
1704185100000|2024-01-02 08:45:00|169347.8|169222.8|169352.9|169227.9|169378.5|169253.5|169337.1|169212.1|715
1704185400000|2024-01-02 08:50:00|169352.3|169227.3|169293.8|169168.8|169355.2|169230.2|169253.6|169128.6|632
1704185700000|2024-01-02 08:55:00|169291.8|169166.8|169286.9|169161.9|169315.2|169190.2|169266.8|169141.8|600
1704186000000|2024-01-02 09:00:00|169284.5|169159.5|169244.5|169119.5|169284.5|169159.5|169237.3|169112.3|649
1704186300000|2024-01-02 09:05:00|169244.9|169119.9|169247.3|169122.3|169270.8|169145.8|169238.7|169113.7|593
1704186600000|2024-01-02 09:10:00|169247.4|169122.4|169241.9|169116.9|169250.5|169125.5|169194.9|169069.9|650
1704186900000|2024-01-02 09:15:00|169242.2|169117.2|169248.8|169123.8|169259.1|169134.1|169230.6|169105.6|703
1704187200000|2024-01-02 09:20:00|169248.9|169123.9|169203.4|169078.4|169265|169140|169171.9|169046.9|628
1704187500000|2024-01-02 09:25:00|169203.2|169078.2|169186.7|169061.7|169203.2|169078.2|169183.1|169058.1|423
1704187800000|2024-01-02 09:30:00|169185.9|169060.9|169169.6|169044.6|169203.6|169078.6|169164.8|169039.8|567
1704188100000|2024-01-02 09:35:00|169169.1|169044.1|169165|169040|169210.3|169085.3|169151.4|169026.4|706
1704188400000|2024-01-02 09:40:00|169163.8|169038.8|169225.4|169100.4|169229.8|169104.8|169142.7|169017.7|689
1704188700000|2024-01-02 09:45:00|169227.1|169102.1|169284.4|169159.4|169294.3|169169.3|169225.6|169100.6|695
1704189000000|2024-01-02 09:50:00|169284.6|169159.6|169337.1|169212.1|169341.3|169216.3|169277.6|169152.6|699
1704189300000|2024-01-02 09:55:00|169338.3|169213.3|169365.7|169240.7|169374.7|169249.7|169315.6|169190.6|625
1704189600000|2024-01-02 10:00:00|169365.2|169240.2|169333.4|169208.4|169388.3|169263.3|169317.7|169192.7|653
1704189900000|2024-01-02 10:05:00|169340|169215|169363.5|169238.5|169367.2|169242.2|169329.3|169204.3|603
1704190200000|2024-01-02 10:10:00|169363.2|169238.2|169439.5|169314.5|169462.8|169337.8|169361.7|169236.7|744
1704190500000|2024-01-02 10:15:00|169439.9|169314.9|169434.9|169309.9|169452.6|169327.6|169414.7|169289.7|658
1704190800000|2024-01-02 10:20:00|169435.1|169310.1|169409.8|169284.8|169435.1|169310.1|169385.5|169260.5|657
1704191100000|2024-01-02 10:25:00|169408.1|169283.1|169422.5|169297.5|169430.7|169305.7|169408.1|169283.1|656
1704191400000|2024-01-02 10:30:00|169422.2|169297.2|169372.8|169247.8|169423.1|169298.1|169360.6|169235.6|552
1704191700000|2024-01-02 10:35:00|169373|169248|169327.8|169202.8|169373|169248|169327.8|169202.8|614
1704192000000|2024-01-02 10:40:00|169328.3|169203.3|169336.3|169211.3|169356.4|169231.4|169304.5|169179.5|561
1704192300000|2024-01-02 10:45:00|169336.5|169211.5|169254.5|169129.5|169342.1|169217.1|169253.4|169128.4|598
1704192600000|2024-01-02 10:50:00|169253.8|169128.8|169331|169206|169340|169215|169252.4|169127.4|692
1704192900000|2024-01-02 10:55:00|169330.9|169205.9|169387.6|169262.6|169398.8|169273.8|169327.9|169202.9|699
1704193200000|2024-01-02 11:00:00|169388|169263|169392.3|169267.3|169412.1|169287.1|169384.5|169259.5|753
1704193500000|2024-01-02 11:05:00|169390|169265|169413.4|169288.4|169421.4|169296.4|169382.9|169257.9|736
1704193800000|2024-01-02 11:10:00|169413.8|169288.8|169528.4|169403.4|169534.7|169409.7|169410.4|169285.4|748
1704194100000|2024-01-02 11:15:00|169529|169404|169555.2|169430.2|169572.3|169447.3|169496.6|169371.6|763
1704194400000|2024-01-02 11:20:00|169539.5|169414.5|169562.8|169437.8|169567.7|169442.7|169530.2|169405.2|693
1704194700000|2024-01-02 11:25:00|169562.9|169437.9|169651.4|169526.4|169654.9|169529.9|169555.9|169430.9|770
1704195000000|2024-01-02 11:30:00|169650.4|169525.4|169928.6|169803.6|169931.3|169806.3|169640.6|169515.6|863
1704195300000|2024-01-02 11:35:00|169928.4|169803.4|170040.8|169915.8|170079|169954|169928.4|169803.4|838
1704195600000|2024-01-02 11:40:00|170035.3|169910.3|170084.9|169959.9|170098.5|169973.5|170023.8|169898.8|791
1704195900000|2024-01-02 11:45:00|170085.3|169960.3|170030.3|169905.3|170106.6|169981.6|170022.9|169897.9|798
1704196200000|2024-01-02 11:50:00|170040|169915|170086.8|169961.8|170173.7|170048.7|170024.3|169899.3|735
1704196500000|2024-01-02 11:55:00|170090.3|169965.3|170082.7|169957.7|170154.9|170029.9|170046.6|169921.6|710
1704196800000|2024-01-02 12:00:00|170085.9|169960.9|170053.2|169928.2|170177.1|170052.1|170053.2|169928.2|713
1704197100000|2024-01-02 12:05:00|170053.3|169928.3|170079.4|169954.4|170123.9|169998.9|170048.6|169923.6|711
1704197400000|2024-01-02 12:10:00|170079.8|169954.8|170319.8|170194.8|170332.8|170207.8|170077.2|169952.2|789
1704197700000|2024-01-02 12:15:00|170321.3|170196.3|170250.7|170125.7|170333.9|170208.9|170242.7|170117.7|739
1704198000000|2024-01-02 12:20:00|170252.4|170127.4|170159.2|170034.2|170253.4|170128.4|170128.9|170003.9|694
1704198300000|2024-01-02 12:25:00|170159.4|170034.4|170130.9|170005.9|170160.3|170035.3|170043.7|169918.7|735
1704198600000|2024-01-02 12:30:00|170131.3|170006.3|170074.6|169949.6|170184.9|170059.9|170064.8|169939.8|758
1704198900000|2024-01-02 12:35:00|170074.4|169949.4|170108.9|169983.9|170165.9|170040.9|170015.4|169890.4|747
1704199200000|2024-01-02 12:40:00|170109.1|169984.1|170145.3|170020.3|170167.3|170042.3|170104.8|169979.8|669
1704199500000|2024-01-02 12:45:00|170145.7|170020.7|170193.9|170068.9|170249.5|170124.5|170074|169949|735
1704199800000|2024-01-02 12:50:00|170205|170080|170275.9|170150.9|170318.1|170193.1|170181.2|170056.2|715
1704200100000|2024-01-02 12:55:00|170282.1|170157.1|170537.5|170412.5|170589.4|170464.4|170274.8|170149.8|897
1704200400000|2024-01-02 13:00:00|170547.9|170422.9|170680|170555|170710.3|170585.3|170516.3|170391.3|977
1704200700000|2024-01-02 13:05:00|170681.6|170556.6|170632.9|170507.9|170726.2|170601.2|170610.9|170485.9|842
1704201000000|2024-01-02 13:10:00|170633.1|170508.1|170484|170359|170642.4|170517.4|170484|170359|860
1704201300000|2024-01-02 13:15:00|170484.4|170359.4|170491.9|170366.9|170582.1|170457.1|170424.8|170299.8|853
1704201600000|2024-01-02 13:20:00|170489.3|170364.3|170399.2|170274.2|170549.4|170424.4|170394.4|170269.4|870
1704201900000|2024-01-02 13:25:00|170398.6|170273.6|170463.5|170338.5|170465.3|170340.3|170314.3|170189.3|869
1704202200000|2024-01-02 13:30:00|170463.3|170338.3|170305.8|170180.8|170466.1|170341.1|170300.2|170175.2|964
1704202500000|2024-01-02 13:35:00|170305.7|170180.7|170389.4|170264.4|170441.9|170316.9|170304.9|170179.9|870
1704202800000|2024-01-02 13:40:00|170391.4|170266.4|170402.8|170277.8|170434.8|170309.8|170341.9|170216.9|858
1704203100000|2024-01-02 13:45:00|170401.5|170276.5|170402.4|170277.4|170434.1|170309.1|170300.4|170175.4|824
1704203400000|2024-01-02 13:50:00|170402.3|170277.3|170428.8|170303.8|170508|170383|170399.4|170274.4|863
1704203700000|2024-01-02 13:55:00|170429|170304|170589|170464|170601.3|170476.3|170377.4|170252.4|853
1704204000000|2024-01-02 14:00:00|170596.8|170471.8|170492.7|170367.7|170604.8|170479.8|170441.9|170316.9|833
1704204300000|2024-01-02 14:05:00|170493.3|170368.3|170437.5|170312.5|170565|170440|170431.8|170306.8|796
1704204600000|2024-01-02 14:10:00|170437.4|170312.4|170473.5|170348.5|170517.6|170392.6|170417.7|170292.7|795
1704204900000|2024-01-02 14:15:00|170473.2|170348.2|170498.9|170373.9|170563.6|170438.6|170438.4|170313.4|744
1704205200000|2024-01-02 14:20:00|170500.6|170375.6|170383.5|170258.5|170502.6|170377.6|170383.5|170258.5|713
1704205500000|2024-01-02 14:25:00|170384.5|170259.5|170303.7|170178.7|170390.2|170265.2|170261.3|170136.3|859
1704205800000|2024-01-02 14:30:00|170303.6|170178.6|170205.7|170080.7|170329|170204|170181.9|170056.9|990
1704206100000|2024-01-02 14:35:00|170205|170080|170051.5|169926.5|170207.9|170082.9|169993.4|169868.4|953
1704206400000|2024-01-02 14:40:00|170051.4|169926.4|170098.2|169973.2|170132.5|170007.5|169964|169839|874
1704206700000|2024-01-02 14:45:00|170086|169961|170152.1|170027.1|170182.1|170057.1|170034.1|169909.1|958
1704207000000|2024-01-02 14:50:00|170152.2|170027.2|170148.7|170023.7|170167|170042|169982|169857|973
1704207300000|2024-01-02 14:55:00|170146.7|170021.7|170171|170046|170199.9|170074.9|170082.4|169957.4|913
1704207600000|2024-01-02 15:00:00|170172.1|170047.1|169945.2|169820.2|170176.4|170051.4|169945.1|169820.1|1021
1704207900000|2024-01-02 15:05:00|169944.9|169819.9|170085.7|169960.7|170181|170056|169944.9|169819.9|966
1704208200000|2024-01-02 15:10:00|170085.2|169960.2|170195.6|170070.6|170200.1|170075.1|170070.8|169945.8|1028
1704208500000|2024-01-02 15:15:00|170195.2|170070.2|170236.6|170111.6|170264.2|170139.2|170170.3|170045.3|953
1704208800000|2024-01-02 15:20:00|170236.4|170111.4|170189.4|170064.4|170319.6|170194.6|170185.6|170060.6|917
1704209100000|2024-01-02 15:25:00|170188.8|170063.8|170374.4|170249.4|170408.3|170283.3|170180.3|170055.3|948
1704209400000|2024-01-02 15:30:00|170375.2|170250.2|170477.5|170352.5|170479.9|170354.9|170370.5|170245.5|915
1704209700000|2024-01-02 15:35:00|170478.6|170353.6|170577.3|170452.3|170641.7|170516.7|170442.4|170317.4|936
1704210000000|2024-01-02 15:40:00|170580.4|170455.4|170735.3|170610.3|170790.4|170665.4|170512.8|170387.8|971
1704210300000|2024-01-02 15:45:00|170735.4|170610.4|170668.9|170543.9|170757.5|170632.5|170604.1|170479.1|850
1704210600000|2024-01-02 15:50:00|170667|170542|170589.1|170464.1|170672.6|170547.6|170582.5|170457.5|855
1704210900000|2024-01-02 15:55:00|170593.8|170468.8|170664.8|170539.8|170674.3|170549.3|170523.6|170398.6|868
1704211200000|2024-01-02 16:00:00|170664.4|170539.4|170501.2|170376.2|170667.5|170542.5|170491|170366|950
1704211500000|2024-01-02 16:05:00|170500.7|170375.7|170371|170246|170503.2|170378.2|170370.6|170245.6|857
1704211800000|2024-01-02 16:10:00|170371.8|170246.8|170252.6|170127.6|170380.3|170255.3|170226.5|170101.5|934
1704212100000|2024-01-02 16:15:00|170256.5|170131.5|170274.5|170149.5|170345.1|170220.1|170249.7|170124.7|813
1704212400000|2024-01-02 16:20:00|170272.9|170147.9|170308.4|170183.4|170326.4|170201.4|170242.8|170117.8|857
1704212700000|2024-01-02 16:25:00|170308.9|170183.9|170321.6|170196.6|170350.6|170225.6|170298.7|170173.7|759
1704213000000|2024-01-02 16:30:00|170323.7|170198.7|170331.3|170206.3|170354.8|170229.8|170294.2|170169.2|678
1704213300000|2024-01-02 16:35:00|170332|170207|170375.2|170250.2|170386.1|170261.1|170316.7|170191.7|719
1704213600000|2024-01-02 16:40:00|170375.3|170250.3|170355.4|170230.4|170389.5|170264.5|170354.2|170229.2|634
1704213900000|2024-01-02 16:45:00|170355.2|170230.2|170293.7|170168.7|170364.4|170239.4|170289.6|170164.6|631
1704214200000|2024-01-02 16:50:00|170293.8|170168.8|170330.3|170205.3|170335.4|170210.4|170285.4|170160.4|659
1704214500000|2024-01-02 16:55:00|170330.1|170205.1|170242.1|170117.1|170335.9|170210.9|170236.4|170111.4|695
1704214800000|2024-01-02 17:00:00|170241.6|170116.6|170328.9|170203.9|170334.1|170209.1|170228.1|170103.1|672
1704215100000|2024-01-02 17:05:00|170329|170204|170225.7|170100.7|170331.1|170206.1|170205.5|170080.5|676
1704215400000|2024-01-02 17:10:00|170228.5|170103.5|170094.7|169969.7|170234.2|170109.2|170088.1|169963.1|808
1704215700000|2024-01-02 17:15:00|170093.9|169968.9|170080.5|169955.5|170106|169981|170053.6|169928.6|769
1704216000000|2024-01-02 17:20:00|170078.9|169953.9|170102.1|169977.1|170109.1|169984.1|169978.8|169878.7|737
1704216300000|2024-01-02 17:25:00|170104.8|169979.8|170065.1|169940.1|170136.8|170011.8|170048.8|169923.8|692
1704216600000|2024-01-02 17:30:00|170064.9|169939.9|170106.2|169981.2|170157.8|170032.8|170062.3|169937.3|636
1704216900000|2024-01-02 17:35:00|170090.9|169965.9|170130.1|170005.1|170166.6|170041.6|170054.5|169929.5|724
1704217200000|2024-01-02 17:40:00|170131|170006|170262.3|170137.3|170302.1|170177.1|170103.5|169978.5|664
1704217500000|2024-01-02 17:45:00|170262.2|170137.2|170328.4|170203.4|170343.1|170218.1|170260.4|170135.4|567
1704217800000|2024-01-02 17:50:00|170327.5|170202.5|170402.5|170277.5|170405.2|170280.2|170319.7|170194.7|589
1704218100000|2024-01-02 17:55:00|170402.3|170277.3|170420.7|170295.7|170433|170308|170363.2|170238.2|709
1704218400000|2024-01-02 18:00:00|170418.9|170293.9|170437.1|170312.1|170468.5|170343.5|170418.9|170293.9|509
1704218700000|2024-01-02 18:05:00|170437|170312|170526.6|170401.6|170546.3|170421.3|170434.9|170309.9|492
1704219000000|2024-01-02 18:10:00|170528.3|170403.3|170517.4|170392.4|170564.3|170439.3|170517.4|170392.4|573
1704219300000|2024-01-02 18:15:00|170509.7|170384.7|170491.2|170366.2|170538.7|170413.7|170461.6|170336.6|561
1704219600000|2024-01-02 18:20:00|170491.6|170366.6|170488|170363|170493.4|170368.4|170483|170358|665
1704219900000|2024-01-02 18:25:00|170488.2|170363.2|170489.4|170364.4|170494.9|170369.9|170455|170330|666
1704220200000|2024-01-02 18:30:00|170490.2|170365.2|170520.3|170395.3|170525.8|170400.8|170490.2|170365.2|502
1704220500000|2024-01-02 18:35:00|170520.5|170395.5|170608.8|170483.8|170617.6|170492.6|170517|170392|653
1704220800000|2024-01-02 18:40:00|170608.9|170483.9|170578.4|170453.4|170640.2|170515.2|170550.2|170425.2|704
1704221100000|2024-01-02 18:45:00|170578.2|170453.2|170456.2|170331.2|170587|170462|170445.3|170320.3|794
1704221400000|2024-01-02 18:50:00|170455.7|170330.7|170510.4|170385.4|170522.4|170397.4|170454.6|170329.6|680
1704221700000|2024-01-02 18:55:00|170510.3|170385.3|170536.1|170411.1|170555.3|170430.3|170481.4|170356.4|736
1704222000000|2024-01-02 19:00:00|170539.9|170414.9|170578.5|170453.5|170583.6|170458.6|170522.6|170397.6|792
1704222300000|2024-01-02 19:05:00|170581.1|170456.1|170520.7|170395.7|170581.3|170456.3|170519.2|170394.2|772
1704222600000|2024-01-02 19:10:00|170520.9|170395.9|170472.6|170347.6|170522.3|170397.3|170431.2|170306.2|814
1704222900000|2024-01-02 19:15:00|170472.7|170347.7|170460.6|170335.6|170502.6|170377.6|170459.9|170334.9|643
1704223200000|2024-01-02 19:20:00|170461.2|170336.2|170443.9|170318.9|170470.5|170345.5|170411.7|170286.7|648
1704223500000|2024-01-02 19:25:00|170444.6|170319.6|170447.2|170322.2|170471.2|170346.2|170420.3|170295.3|627
1704223800000|2024-01-02 19:30:00|170447.1|170322.1|170475.6|170350.6|170493.3|170368.3|170422|170297|501
1704224100000|2024-01-02 19:35:00|170475.7|170350.7|170415.3|170290.3|170477.4|170352.4|170403.5|170278.5|446
1704224400000|2024-01-02 19:40:00|170415.2|170290.2|170408.9|170283.9|170415.2|170290.2|170358.4|170233.4|611
1704224700000|2024-01-02 19:45:00|170410.5|170285.5|170467.8|170342.8|170474.5|170349.5|170408|170283|473
1704225000000|2024-01-02 19:50:00|170468.3|170343.3|170445.8|170320.8|170468.3|170343.3|170442.3|170317.3|522
1704225300000|2024-01-02 19:55:00|170447.3|170322.3|170484.5|170359.5|170546.2|170421.2|170419.4|170294.4|834
1704225600000|2024-01-02 20:00:00|170484.6|170359.6|170553|170428|170565.6|170440.6|170479.4|170354.4|735
1704225900000|2024-01-02 20:05:00|170552.6|170427.6|170553.6|170428.6|170603.6|170478.6|170542.4|170417.4|773
1704226200000|2024-01-02 20:10:00|170554.1|170429.1|170544.3|170419.3|170561.5|170436.5|170542.2|170417.2|675
1704226500000|2024-01-02 20:15:00|170545.5|170420.5|170480.1|170355.1|170547.2|170422.2|170468.8|170343.8|687
1704226800000|2024-01-02 20:20:00|170480|170355|170505.7|170380.7|170526.1|170401.1|170477.7|170352.7|607
1704227100000|2024-01-02 20:25:00|170505.2|170380.2|170499.2|170374.2|170521.8|170396.8|170493.7|170368.7|703
1704227400000|2024-01-02 20:30:00|170498.3|170373.3|170483.7|170358.7|170501.7|170376.7|170451.8|170326.8|715
1704227700000|2024-01-02 20:35:00|170484.3|170359.3|170519.3|170394.3|170525.7|170400.7|170480.4|170355.4|714
1704228000000|2024-01-02 20:40:00|170516.4|170391.4|170514.7|170389.7|170520.4|170395.4|170511.3|170386.3|613
1704228300000|2024-01-02 20:45:00|170515.5|170390.5|170454.3|170329.3|170520.9|170395.9|170449.6|170324.6|674
1704228600000|2024-01-02 20:50:00|170445.8|170320.8|170398.6|170273.6|170450.8|170325.8|170352.3|170227.3|779
1704228900000|2024-01-02 20:55:00|170398.9|170273.9|170372|170247|170398.9|170273.9|170354.9|170229.9|577
1704229200000|2024-01-02 21:00:00|170372.9|170247.9|170314.9|170189.9|170396|170271|170309.3|170184.3|500
1704229500000|2024-01-02 21:05:00|170315|170190|170437.9|170312.9|170443.1|170318.1|170299.4|170174.4|548
1704229800000|2024-01-02 21:10:00|170437.7|170312.7|170447.2|170322.2|170473.9|170348.9|170434.4|170309.4|455
1704230100000|2024-01-02 21:15:00|170447.8|170322.8|170439.7|170314.7|170448.3|170323.3|170432.1|170307.1|490
1704230400000|2024-01-02 21:20:00|170439.5|170314.5|170378.1|170253.1|170441.2|170316.2|170376|170251|447
1704230700000|2024-01-02 21:25:00|170377.3|170252.3|170396.4|170271.4|170414.8|170289.8|170374.8|170249.8|622
1704231000000|2024-01-02 21:30:00|170393.3|170268.3|170357.5|170232.5|170393.3|170268.3|170357|170232|437
1704231300000|2024-01-02 21:35:00|170358.3|170233.3|170318.8|170193.8|170358.3|170233.3|170281.6|170156.6|328
1704231600000|2024-01-02 21:40:00|170318.9|170193.9|170331.4|170206.4|170335.8|170210.8|170317.8|170192.8|673
1704231900000|2024-01-02 21:45:00|170331.7|170206.7|170299.1|170174.1|170331.7|170206.7|170269.2|170144.2|247
1704232200000|2024-01-02 21:50:00|170298.8|170173.8|170267.5|170142.5|170313.9|170188.9|170251.7|170126.7|310
1704232500000|2024-01-02 21:55:00|170269.3|170144.3|170334.1|170190.6|170343.5|170218.5|170269.3|170144.3|462
1704232800000|2024-01-02 22:00:00|170437.8|170127.8|170456.3|170146.3|170456.7|170146.7|170420.8|170110.8|36
1704233100000|2024-01-02 22:05:00|170465.1|170155.1|170373.1|170063.1|170465.1|170155.1|170331.7|170021.7|45
1704233400000|2024-01-02 22:10:00|170373.9|170063.9|170379.1|170069.1|170384.9|170074.9|170333|170053.5|97
1704233700000|2024-01-02 22:15:00|170381.5|170071.5|170345.8|170072.2|170381.5|170072.4|170345.8|170063.1|60
1704234000000|2024-01-02 22:20:00|170345.7|170072|170367.1|170072.2|170367.9|170072.2|170345|170066.8|35
1704234300000|2024-01-02 22:25:00|170367.4|170071.8|170384|170074|170384.1|170074.1|170348.6|170060.9|38
1704234600000|2024-01-02 22:30:00|170379.8|170069.8|170341.3|170085.1|170379.8|170089.1|170340.8|170054.8|149
1704234900000|2024-01-02 22:35:00|170341.2|170084.8|170370.5|170062.5|170375.3|170090.1|170336.2|170059.1|187
1704235200000|2024-01-02 22:40:00|170370.6|170067.3|170327.7|170082.7|170372.8|170103.2|170321.9|170058.5|208
1704235500000|2024-01-02 22:45:00|170330.7|170072|170333.4|170067.3|170337.5|170078.4|170324.7|170062.7|260
1704235800000|2024-01-02 22:50:00|170333.2|170067.1|170338.6|170070.1|170343.3|170071.7|170329.4|170060.7|221
1704236100000|2024-01-02 22:55:00|170338.2|170066.3|170310.5|170086.3|170341.6|170093.7|170302.5|170061.1|120
1704236400000|2024-01-02 23:00:00|170316.6|170074|170299.8|170174.8|170348.9|170177.4|170270.4|170072.7|271
1704236700000|2024-01-02 23:05:00|170298.7|170173.7|170323.4|170198.4|170323.5|170198.5|170293.7|170168.7|118
1704237000000|2024-01-02 23:10:00|170323.5|170198.5|170317.3|170192.3|170323.7|170198.7|170291.6|170166.6|155
1704237300000|2024-01-02 23:15:00|170317|170192|170347.8|170222.8|170351.8|170226.8|170297.3|170172.3|156
1704237600000|2024-01-02 23:20:00|170347.2|170222.2|170382.7|170257.7|170386.1|170261.1|170344|170219|173
1704237900000|2024-01-02 23:25:00|170382.8|170257.8|170379.4|170254.4|170382.8|170257.8|170377.5|170252.5|123
1704238200000|2024-01-02 23:30:00|170376.1|170251.1|170328.2|170203.2|170381.6|170256.6|170328.1|170203.1|182
1704238500000|2024-01-02 23:35:00|170328|170203|170388.4|170263.4|170392.3|170267.3|170328|170203|171
1704238800000|2024-01-02 23:40:00|170388.5|170263.5|170396.4|170271.4|170401|170276|170364.5|170239.5|182
1704239100000|2024-01-02 23:45:00|170396.5|170271.5|170404|170279|170405.4|170280.4|170396.5|170271.5|183
1704239400000|2024-01-02 23:50:00|170404.2|170279.2|170408.9|170283.9|170409.7|170284.7|170401|170276|163
1704239700000|2024-01-02 23:55:00|170408.6|170283.6|170409.2|170284.2|170418.6|170293.6|170404.8|170279.8|168
1704240000000|2024-01-03 00:00:00|170409|170284|170413.4|170288.4|170413.4|170288.4|170401.2|170276.2|177
1704240300000|2024-01-03 00:05:00|170412.8|170287.8|170409.3|170284.3|170415.6|170290.6|170406.3|170281.3|129
1704240600000|2024-01-03 00:10:00|170409.1|170284.1|170397|170272|170414.2|170289.2|170394.5|170269.5|163
1704240900000|2024-01-03 00:15:00|170397.1|170272.1|170381.6|170256.6|170405.9|170280.9|170380.8|170255.8|175
1704241200000|2024-01-03 00:20:00|170381.7|170256.7|170388.1|170263.1|170412.1|170287.1|170379.1|170254.1|284
1704241500000|2024-01-03 00:25:00|170388.5|170263.5|170347|170222|170388.5|170263.5|170342.8|170217.8|198
1704241800000|2024-01-03 00:30:00|170346.7|170221.7|170342.1|170217.1|170352.8|170227.8|170339|170214|246
1704242100000|2024-01-03 00:35:00|170342.6|170217.6|170346.2|170221.2|170347.2|170222.2|170340.2|170215.2|192
1704242400000|2024-01-03 00:40:00|170346.1|170221.1|170399.7|170274.7|170404|170279|170346|170221|327
1704242700000|2024-01-03 00:45:00|170400.1|170275.1|170407.5|170282.5|170409|170284|170400.1|170275.1|155
1704243000000|2024-01-03 00:50:00|170407|170282|170406.1|170281.1|170415.9|170290.9|170404.5|170279.5|142
1704243300000|2024-01-03 00:55:00|170406|170281|170406.2|170281.2|170428.7|170303.7|170402.5|170277.5|208
1704243600000|2024-01-03 01:00:00|170406.6|170281.6|170419|170294|170429.7|170304.7|170395.7|170270.7|446
1704243900000|2024-01-03 01:05:00|170419.1|170294.1|170433.8|170308.8|170438.4|170313.4|170416.9|170291.9|312
1704244200000|2024-01-03 01:10:00|170433.7|170308.7|170431|170306|170438.5|170313.5|170428.3|170303.3|281
1704244500000|2024-01-03 01:15:00|170430.9|170305.9|170433.6|170308.6|170454.3|170329.3|170430.5|170305.5|390
1704244800000|2024-01-03 01:20:00|170433.8|170308.8|170418.4|170293.4|170434.5|170309.5|170415.5|170290.5|235
1704245100000|2024-01-03 01:25:00|170418.5|170293.5|170405.9|170280.9|170433.4|170308.4|170401.4|170276.4|464
1704245400000|2024-01-03 01:30:00|170406.2|170281.2|170405|170280|170408.8|170283.8|170397.6|170272.6|665
1704245700000|2024-01-03 01:35:00|170405.1|170280.1|170395.8|170270.8|170407.5|170282.5|170373|170248|401
1704246000000|2024-01-03 01:40:00|170396.3|170271.3|170399.1|170274.1|170403.7|170278.7|170378.7|170253.7|301
1704246300000|2024-01-03 01:45:00|170399.2|170274.2|170394.8|170269.8|170403.2|170278.2|170383.1|170258.1|232
1704246600000|2024-01-03 01:50:00|170395|170270|170389.9|170264.9|170397.3|170272.3|170377.2|170252.2|216
1704246900000|2024-01-03 01:55:00|170391.1|170266.1|170392.7|170267.7|170399.1|170274.1|170390.2|170265.2|140
1704247200000|2024-01-03 02:00:00|170392.5|170267.5|170401.1|170276.1|170425.7|170300.7|170392.5|170267.5|499
1704247500000|2024-01-03 02:05:00|170400.6|170275.6|170401.3|170276.3|170410.2|170285.2|170394.3|170269.3|398
1704247800000|2024-01-03 02:10:00|170401|170276|170393.8|170268.8|170401.5|170276.5|170375.8|170250.8|286
1704248100000|2024-01-03 02:15:00|170378.3|170253.3|170374.3|170249.3|170395.4|170270.4|170373.4|170248.4|411
1704248400000|2024-01-03 02:20:00|170375|170250|170372.1|170247.1|170379|170254|170369|170244|289
1704248700000|2024-01-03 02:25:00|170371.9|170246.9|170403.6|170278.6|170407.4|170282.4|170370.5|170245.5|345
1704249000000|2024-01-03 02:30:00|170403.8|170278.8|170402.9|170277.9|170409|170284|170375.7|170250.7|431
1704249300000|2024-01-03 02:35:00|170403.1|170278.1|170399.6|170274.6|170407.5|170282.5|170398.9|170273.9|265
1704249600000|2024-01-03 02:40:00|170400.1|170275.1|170371.9|170246.9|170401|170276|170367.1|170242.1|289
1704249900000|2024-01-03 02:45:00|170371.5|170246.5|170342|170217|170373.9|170248.9|170335.4|170210.4|271
1704250200000|2024-01-03 02:50:00|170341.9|170216.9|170350.5|170225.5|170350.8|170225.8|170337.8|170212.8|270
1704250500000|2024-01-03 02:55:00|170350.7|170225.7|170343.3|170218.3|170371.7|170246.7|170341.2|170216.2|381
1704250800000|2024-01-03 03:00:00|170344.1|170219.1|170320.3|170195.3|170345.2|170220.2|170315.9|170190.9|513
1704251100000|2024-01-03 03:05:00|170320.5|170195.5|170334.1|170209.1|170335.3|170210.3|170295.9|170170.9|534
1704251400000|2024-01-03 03:10:00|170333.9|170208.9|170356.4|170231.4|170356.7|170231.7|170322.6|170197.6|518
1704251700000|2024-01-03 03:15:00|170356.5|170231.5|170348.1|170223.1|170358.2|170233.2|170339.8|170214.8|458
1704252000000|2024-01-03 03:20:00|170348.5|170223.5|170375.3|170250.3|170375.7|170250.7|170343.7|170218.7|456
1704252300000|2024-01-03 03:25:00|170375.2|170250.2|170372.9|170247.9|170376|170251|170354.5|170229.5|298
1704252600000|2024-01-03 03:30:00|170372.6|170247.6|170375.8|170250.8|170378.6|170253.6|170368.4|170243.4|318
1704252900000|2024-01-03 03:35:00|170374.6|170249.6|170379.9|170254.9|170381.2|170256.2|170373.4|170248.4|339
1704253200000|2024-01-03 03:40:00|170379.6|170254.6|170374.5|170249.5|170384.9|170259.9|170373.4|170248.4|307
1704253500000|2024-01-03 03:45:00|170375|170250|170369.7|170244.7|170377.2|170252.2|170350.1|170225.1|219
1704253800000|2024-01-03 03:50:00|170366.7|170241.7|170369.4|170244.4|170373.4|170248.4|170353.1|170228.1|228
1704254100000|2024-01-03 03:55:00|170370.5|170245.5|170372.3|170247.3|170372.8|170247.8|170365.6|170240.6|194
1704254400000|2024-01-03 04:00:00|170372.1|170247.1|170367.2|170242.2|170374.4|170249.4|170351.6|170226.6|190
1704254700000|2024-01-03 04:05:00|170367.4|170242.4|170368.9|170243.9|170369|170244|170363.7|170238.7|101
1704255000000|2024-01-03 04:10:00|170368.6|170243.6|170369.8|170244.8|170373|170248|170366.6|170241.6|158
1704255300000|2024-01-03 04:15:00|170369.7|170244.7|170372|170247|170372.7|170247.7|170348.3|170223.3|239
1704255600000|2024-01-03 04:20:00|170371.8|170246.8|170369.1|170244.1|170375.4|170250.4|170369.1|170244.1|322
1704255900000|2024-01-03 04:25:00|170368.7|170243.7|170340.3|170215.3|170374.9|170249.9|170334.7|170209.7|174
1704256200000|2024-01-03 04:30:00|170340.4|170215.4|170338.8|170213.8|170340.9|170215.9|170336.4|170211.4|223
1704256500000|2024-01-03 04:35:00|170338.7|170213.7|170340.8|170215.8|170343|170218|170336.3|170211.3|190
1704256800000|2024-01-03 04:40:00|170341|170216|170341|170216|170344.2|170219.2|170337.6|170212.6|125
1704257100000|2024-01-03 04:45:00|170342.1|170217.1|170337.5|170212.5|170342.3|170217.3|170337.5|170212.5|127
1704257400000|2024-01-03 04:50:00|170337.7|170212.7|170336.7|170211.7|170341|170216|170332.8|170207.8|96
1704257700000|2024-01-03 04:55:00|170336.8|170211.8|170315.1|170190.1|170340.7|170215.7|170303.8|170178.8|291
1704258000000|2024-01-03 05:00:00|170315.2|170190.2|170345.6|170220.6|170346.1|170221.1|170313.3|170188.3|533
1704258300000|2024-01-03 05:05:00|170345.4|170220.4|170351.5|170226.5|170351.8|170226.8|170341.8|170216.8|527
1704258600000|2024-01-03 05:10:00|170347.1|170222.1|170355.9|170230.9|170357.5|170232.5|170332.3|170207.3|558
1704258900000|2024-01-03 05:15:00|170355.7|170230.7|170336.9|170211.9|170356.1|170231.1|170326.7|170201.7|598
1704259200000|2024-01-03 05:20:00|170338.2|170213.2|170324.8|170199.8|170343|170218|170324.5|170199.5|576
1704259500000|2024-01-03 05:25:00|170324.9|170199.9|170337|170212|170344.3|170219.3|170316|170191|612
1704259800000|2024-01-03 05:30:00|170337.2|170212.2|170326.2|170201.2|170343.1|170218.1|170317|170192|596
1704260100000|2024-01-03 05:35:00|170326.5|170201.5|170312.4|170187.4|170328.2|170203.2|170302.6|170177.6|618
1704260400000|2024-01-03 05:40:00|170312.9|170187.9|170338.3|170213.3|170359.3|170234.3|170312.6|170187.6|600
1704260700000|2024-01-03 05:45:00|170338.4|170213.4|170352.9|170227.9|170354.3|170229.3|170334.9|170209.9|610
1704261000000|2024-01-03 05:50:00|170353.2|170228.2|170348.5|170223.5|170353.9|170228.9|170344.5|170219.5|641
1704261300000|2024-01-03 05:55:00|170348.4|170223.4|170353.2|170228.2|170360.1|170235.1|170343|170218|643
1704261600000|2024-01-03 06:00:00|170352.5|170227.5|170369.7|170244.7|170382.8|170257.8|170348.2|170223.2|602
1704261900000|2024-01-03 06:05:00|170369.6|170244.6|170355|170230|170375.5|170250.5|170344.6|170219.6|525
1704262200000|2024-01-03 06:10:00|170354.5|170229.5|170349.8|170224.8|170360.2|170235.2|170346.3|170221.3|458
1704262500000|2024-01-03 06:15:00|170349.7|170224.7|170350.8|170225.8|170360.3|170235.3|170345.7|170220.7|543
1704262800000|2024-01-03 06:20:00|170350.6|170225.6|170348.4|170223.4|170356.4|170231.4|170343.7|170218.7|441
1704263100000|2024-01-03 06:25:00|170348.3|170223.3|170329.3|170204.3|170348.8|170223.8|170320|170195|569
1704263400000|2024-01-03 06:30:00|170329.6|170204.6|170342.8|170217.8|170353.6|170228.6|170328|170203|544
1704263700000|2024-01-03 06:35:00|170343|170218|170339.3|170214.3|170345.2|170220.2|170334.5|170209.5|652
1704264000000|2024-01-03 06:40:00|170339.6|170214.6|170342.8|170217.8|170345.9|170220.9|170332.7|170207.7|643
1704264300000|2024-01-03 06:45:00|170343.4|170218.4|170373.9|170248.9|170379.6|170254.6|170334.7|170209.7|460
1704264600000|2024-01-03 06:50:00|170373.7|170248.7|170374.8|170249.8|170376.2|170251.2|170352.1|170227.1|307
1704264900000|2024-01-03 06:55:00|170375.8|170250.8|170374.9|170249.9|170376.5|170251.5|170371.9|170246.9|140
1704265200000|2024-01-03 07:00:00|170375.3|170250.3|170378.1|170253.1|170382.7|170257.7|170351.7|170226.7|528
1704265500000|2024-01-03 07:05:00|170378|170253|170357.9|170232.9|170411.9|170286.9|170356.2|170231.2|553
1704265800000|2024-01-03 07:10:00|170357.7|170232.7|170391.4|170266.4|170392.9|170267.9|170355.2|170230.2|583
1704266100000|2024-01-03 07:15:00|170391.2|170266.2|170420|170295|170426.3|170301.3|170385.7|170260.7|821
1704266400000|2024-01-03 07:20:00|170420.2|170295.2|170403.6|170278.6|170449.1|170324.1|170398.7|170273.7|708
1704266700000|2024-01-03 07:25:00|170403.5|170278.5|170383.4|170258.4|170423.3|170298.3|170377.8|170252.8|673
1704267000000|2024-01-03 07:30:00|170389.8|170264.8|170387.8|170262.8|170412.4|170287.4|170373.7|170248.7|688
1704267300000|2024-01-03 07:35:00|170387.4|170262.4|170416.5|170291.5|170444.8|170319.8|170375|170250|605
1704267600000|2024-01-03 07:40:00|170416.8|170291.8|170417.9|170292.9|170420.2|170295.2|170385|170260|654
1704267900000|2024-01-03 07:45:00|170419.1|170294.1|170454.4|170329.4|170470.1|170345.1|170417.6|170292.6|657
1704268200000|2024-01-03 07:50:00|170454.6|170329.6|170390.8|170265.8|170475.5|170350.5|170387.5|170262.5|484
1704268500000|2024-01-03 07:55:00|170390.3|170265.3|170395.2|170270.2|170398.1|170273.1|170385.8|170260.8|504
1704268800000|2024-01-03 08:00:00|170391.2|170266.2|170390.8|170265.8|170419.3|170294.3|170330.1|170205.1|758
1704269100000|2024-01-03 08:05:00|170390|170265|170301|170176|170391.7|170266.7|170292.5|170167.5|663
1704269400000|2024-01-03 08:10:00|170312.1|170187.1|170359.1|170234.1|170413.9|170288.9|170293.3|170168.3|742
1704269700000|2024-01-03 08:15:00|170358.8|170233.8|170242.5|170117.5|170368|170243|170233.2|170108.2|697
1704270000000|2024-01-03 08:20:00|170242.4|170117.4|170320.7|170195.7|170329.5|170204.5|170215.9|170090.9|691
1704270300000|2024-01-03 08:25:00|170320.5|170195.5|170411.8|170286.8|170455|170330|170320.5|170195.5|710
1704270600000|2024-01-03 08:30:00|170411.6|170286.6|170383.1|170258.1|170422.9|170297.9|170346.3|170221.3|733
1704270900000|2024-01-03 08:35:00|170382.9|170257.9|170325.2|170200.2|170393.8|170268.8|170315.4|170190.4|655
1704271200000|2024-01-03 08:40:00|170325.3|170200.3|170354.3|170229.3|170368.1|170243.1|170312.9|170187.9|640
1704271500000|2024-01-03 08:45:00|170346.7|170221.7|170420.1|170295.1|170426.8|170301.8|170335|170210|645
1704271800000|2024-01-03 08:50:00|170419.2|170294.2|170412.1|170287.1|170429.7|170304.7|170401.8|170276.8|583
1704272100000|2024-01-03 08:55:00|170411.3|170286.3|170406.4|170281.4|170423.8|170298.8|170400.2|170275.2|568
1704272400000|2024-01-03 09:00:00|170405.9|170280.9|170394.6|170269.6|170405.9|170280.9|170388.2|170263.2|551
1704272700000|2024-01-03 09:05:00|170395.1|170270.1|170478|170353|170489.7|170364.7|170390.2|170265.2|703
1704273000000|2024-01-03 09:10:00|170478.6|170353.6|170538.3|170413.3|170557|170432|170470.3|170345.3|680
1704273300000|2024-01-03 09:15:00|170539.8|170414.8|170604.3|170479.3|170624.1|170499.1|170537.4|170412.4|686
1704273600000|2024-01-03 09:20:00|170604.5|170479.5|170599.3|170474.3|170621.1|170496.1|170594.8|170469.8|549
1704273900000|2024-01-03 09:25:00|170599.5|170474.5|170563.6|170438.6|170601.7|170476.7|170557.8|170432.8|718
1704274200000|2024-01-03 09:30:00|170563.2|170438.2|170567.5|170442.5|170570.4|170445.4|170533.9|170408.9|609
1704274500000|2024-01-03 09:35:00|170567.4|170442.4|170472.2|170347.2|170571.9|170446.9|170471.7|170346.7|623
1704274800000|2024-01-03 09:40:00|170472.1|170347.1|170538.7|170413.7|170539.4|170414.4|170471.5|170346.5|608
1704275100000|2024-01-03 09:45:00|170538.6|170413.6|170549.9|170424.9|170558.1|170433.1|170478.6|170353.6|572
1704275400000|2024-01-03 09:50:00|170550|170425|170579.8|170454.8|170610.3|170485.3|170526.8|170401.8|622
1704275700000|2024-01-03 09:55:00|170579.2|170454.2|170571.9|170446.9|170604.2|170479.2|170560.7|170435.7|545
1704276000000|2024-01-03 10:00:00|170578.5|170453.5|170508.2|170383.2|170582.8|170457.8|170502.2|170377.2|735
1704276300000|2024-01-03 10:05:00|170508.3|170383.3|170624.1|170499.1|170632.3|170507.3|170504.5|170379.5|749
1704276600000|2024-01-03 10:10:00|170624.3|170499.3|170601.4|170476.4|170649.2|170524.2|170584.6|170459.6|761
1704276900000|2024-01-03 10:15:00|170601.9|170476.9|170640.7|170515.7|170640.7|170515.7|170578.6|170453.6|670
1704277200000|2024-01-03 10:20:00|170641.8|170516.8|170640.1|170515.1|170643.4|170518.4|170612.5|170487.5|598
1704277500000|2024-01-03 10:25:00|170640.6|170515.6|170646.1|170521.1|170647.1|170522.1|170629.2|170504.2|690
1704277800000|2024-01-03 10:30:00|170647.6|170522.6|170552.9|170427.9|170647.6|170522.6|170549|170424|661
1704278100000|2024-01-03 10:35:00|170552.5|170427.5|170564.3|170439.3|170607.7|170482.7|170544.3|170419.3|700
1704278400000|2024-01-03 10:40:00|170564.4|170439.4|170638.9|170513.9|170647.5|170522.5|170556.4|170431.4|699
1704278700000|2024-01-03 10:45:00|170638.7|170513.7|170650.9|170525.9|170654.3|170529.3|170636.2|170511.2|632
1704279000000|2024-01-03 10:50:00|170651.1|170526.1|170536.2|170411.2|170651.1|170526.1|170528.9|170403.9|699
1704279300000|2024-01-03 10:55:00|170536.1|170411.1|170557.7|170432.7|170561.2|170436.2|170526.4|170401.4|561
1704279600000|2024-01-03 11:00:00|170557.8|170432.8|170551.1|170426.1|170581.5|170456.5|170541.1|170416.1|562
1704279900000|2024-01-03 11:05:00|170553.6|170428.6|170539.6|170414.6|170572.6|170447.6|170509.5|170384.5|599
1704280200000|2024-01-03 11:10:00|170539.5|170414.5|170569.7|170444.7|170580.5|170455.5|170539.4|170414.4|588
1704280500000|2024-01-03 11:15:00|170570.7|170445.7|170455.6|170330.6|170571.5|170446.5|170451.9|170326.9|703
1704280800000|2024-01-03 11:20:00|170454|170329|170485.6|170360.6|170500.5|170375.5|170448.7|170323.7|559
1704281100000|2024-01-03 11:25:00|170486.2|170361.2|170576.3|170451.3|170576.9|170451.9|170481.8|170356.8|555
1704281400000|2024-01-03 11:30:00|170575.6|170450.6|170552.3|170427.3|170582.4|170457.4|170519.3|170394.3|546
1704281700000|2024-01-03 11:35:00|170553|170428|170674.4|170549.4|170682.2|170557.2|170552.1|170427.1|613
1704282000000|2024-01-03 11:40:00|170674.3|170549.3|170769.5|170644.5|170797.8|170672.8|170672.1|170547.1|617
1704282300000|2024-01-03 11:45:00|170769.1|170644.1|170943.6|170818.6|170954.1|170829.1|170769.1|170644.1|630
1704282600000|2024-01-03 11:50:00|170943.4|170818.4|170904.3|170779.3|171028.3|170903.3|170900.8|170775.8|688
1704282900000|2024-01-03 11:55:00|170894.3|170769.3|170895.6|170770.6|170921.8|170796.8|170891|170766|476
1704283200000|2024-01-03 12:00:00|170896.6|170771.6|170834.4|170709.4|170896.6|170771.6|170821.4|170696.4|549
1704283500000|2024-01-03 12:05:00|170834.5|170709.5|170849.7|170724.7|170939.2|170814.2|170776.4|170651.4|738
1704283800000|2024-01-03 12:10:00|170849.8|170724.8|170842.4|170717.4|170905.7|170780.7|170825.6|170700.6|722
1704284100000|2024-01-03 12:15:00|170842.5|170717.5|170738.6|170613.6|170849|170724|170706.1|170581.1|720
1704284400000|2024-01-03 12:20:00|170738.5|170613.5|170805.7|170680.7|170829|170704|170730.9|170605.9|695
1704284700000|2024-01-03 12:25:00|170811.1|170686.1|170717.8|170592.8|170817|170692|170717.8|170592.8|711
1704285000000|2024-01-03 12:30:00|170718|170593|170790.4|170665.4|170791.1|170666.1|170700.9|170575.9|702
1704285300000|2024-01-03 12:35:00|170791.4|170666.4|170896.3|170771.3|170907.6|170782.6|170779.3|170654.3|707
1704285600000|2024-01-03 12:40:00|170895.8|170770.8|170810.8|170685.8|170929.6|170804.6|170777.9|170652.9|718
1704285900000|2024-01-03 12:45:00|170811|170686|170787.5|170662.5|170822.3|170697.3|170774.3|170649.3|765
1704286200000|2024-01-03 12:50:00|170788.5|170663.5|170783.4|170658.4|170810.6|170685.6|170706.1|170581.1|755
1704286500000|2024-01-03 12:55:00|170783.2|170658.2|170862.9|170737.9|170865.8|170740.8|170783.2|170658.2|698
1704286800000|2024-01-03 13:00:00|170862.4|170737.4|171017.7|170892.7|171042.3|170917.3|170854.3|170729.3|863
1704287100000|2024-01-03 13:05:00|171020|170895|171039.9|170914.9|171051.2|170926.2|171003.3|170878.3|819
1704287400000|2024-01-03 13:10:00|171040.1|170915.1|170986.3|170861.3|171098.1|170973.1|170972.4|170847.4|860
1704287700000|2024-01-03 13:15:00|170986.5|170861.5|170841.3|170716.3|171017.3|170892.3|170817.7|170692.7|747
1704288000000|2024-01-03 13:20:00|170840.9|170715.9|170810.6|170685.6|170874.9|170749.9|170756.4|170631.4|816
1704288300000|2024-01-03 13:25:00|170809.5|170684.5|170738.9|170613.9|170843.6|170718.6|170706.4|170581.4|930
1704288600000|2024-01-03 13:30:00|170743.8|170618.8|170595.6|170470.6|170773.8|170648.8|170592|170467|905
1704288900000|2024-01-03 13:35:00|170595.5|170470.5|170605.2|170480.2|170620.4|170495.4|170582.9|170457.9|865
1704289200000|2024-01-03 13:40:00|170605.6|170480.6|170621.3|170496.3|170624.2|170499.2|170546.7|170421.7|824
1704289500000|2024-01-03 13:45:00|170623.8|170498.8|170676.5|170551.5|170732.2|170607.2|170616.6|170491.6|811
1704289800000|2024-01-03 13:50:00|170676.7|170551.7|170647.7|170522.7|170676.7|170551.7|170569.7|170444.7|761
1704290100000|2024-01-03 13:55:00|170647.5|170522.5|170749|170624|170756.7|170631.7|170611|170486|894
1704290400000|2024-01-03 14:00:00|170746.8|170621.8|170633.4|170508.4|170774|170649|170563.3|170438.3|920
1704290700000|2024-01-03 14:05:00|170631.4|170506.4|170663.5|170538.5|170681.1|170556.1|170553.5|170428.5|862
1704291000000|2024-01-03 14:10:00|170663.1|170538.1|170687.2|170562.2|170688.8|170563.8|170535.8|170410.8|888
1704291300000|2024-01-03 14:15:00|170687.7|170562.7|170591.2|170466.2|170687.7|170562.7|170571.4|170446.4|843
1704291600000|2024-01-03 14:20:00|170590.4|170465.4|170616.7|170491.7|170653|170528|170575.9|170450.9|855
1704291900000|2024-01-03 14:25:00|170616.5|170491.5|170641|170516|170674.4|170549.4|170580.2|170455.2|811
1704292200000|2024-01-03 14:30:00|170641.9|170516.9|170711|170586|170717.8|170592.8|170638.6|170513.6|938
1704292500000|2024-01-03 14:35:00|170710.8|170585.8|170648.1|170523.1|170710.8|170585.8|170577.4|170452.4|975
1704292800000|2024-01-03 14:40:00|170650.1|170525.1|170726.7|170601.7|170727.6|170602.6|170637.9|170512.9|832
1704293100000|2024-01-03 14:45:00|170726.9|170601.9|170764.7|170639.7|170813.1|170688.1|170725.1|170600.1|850
1704293400000|2024-01-03 14:50:00|170763.9|170638.9|170756.7|170631.7|170797.5|170672.5|170671.5|170546.5|930
1704293700000|2024-01-03 14:55:00|170758.7|170633.7|170718.6|170598|170775.5|170650.5|170692.4|170567.4|767
1704294000000|2024-01-03 15:00:00|170748.1|170614.5|170235.6|170110.6|170751.9|170614.5|170235.4|170110.4|1147
1704294300000|2024-01-03 15:05:00|170221.3|170096.3|170399.4|170274.4|170404.2|170279.2|170194.8|170069.8|1086
1704294600000|2024-01-03 15:10:00|170398.7|170273.7|170504.1|170379.1|170534.3|170409.3|170382.1|170257.1|1007
1704294900000|2024-01-03 15:15:00|170503.6|170378.6|170471.6|170346.6|170554.9|170429.9|170445.7|170320.7|862
1704295200000|2024-01-03 15:20:00|170471.4|170346.4|170407|170282|170502.2|170377.2|170399.4|170274.4|892
1704295500000|2024-01-03 15:25:00|170406.8|170281.8|170385.1|170260.1|170406.8|170281.8|170322.3|170197.3|944
1704295800000|2024-01-03 15:30:00|170387.9|170262.9|170452.4|170327.4|170453.7|170328.7|170361.8|170236.8|949
1704296100000|2024-01-03 15:35:00|170447.9|170322.9|170565.4|170440.4|170570.8|170445.8|170427.2|170302.2|957
1704296400000|2024-01-03 15:40:00|170565.2|170440.2|170479.8|170354.8|170602.3|170477.3|170463.2|170338.2|903
1704296700000|2024-01-03 15:45:00|170479.1|170354.1|170450|170325|170533.3|170408.3|170444.7|170319.7|891
1704297000000|2024-01-03 15:50:00|170450.1|170325.1|170412.3|170287.3|170479.4|170354.4|170365.8|170240.8|917
1704297300000|2024-01-03 15:55:00|170416.8|170291.8|170520.2|170395.2|170531.2|170406.2|170412.5|170287.5|898
1704297600000|2024-01-03 16:00:00|170519.7|170394.7|170505.4|170380.4|170519.9|170394.9|170429.7|170304.7|961
1704297900000|2024-01-03 16:05:00|170504.9|170379.9|170480.7|170355.7|170506.7|170381.7|170416.9|170291.9|886
1704298200000|2024-01-03 16:10:00|170481|170356|170519.6|170394.6|170601.7|170476.7|170449.1|170324.1|878
1704298500000|2024-01-03 16:15:00|170516.5|170391.5|170507.9|170382.9|170542.5|170417.5|170479|170354|886
1704298800000|2024-01-03 16:20:00|170506.5|170381.5|170559.8|170434.8|170588.2|170463.2|170478.4|170353.4|866
1704299100000|2024-01-03 16:25:00|170561.5|170436.5|170591.3|170466.3|170595.6|170470.6|170501.4|170376.4|784
1704299400000|2024-01-03 16:30:00|170591.8|170466.8|170586.4|170461.4|170674.2|170549.2|170582.2|170457.2|852
1704299700000|2024-01-03 16:35:00|170585.6|170460.6|170556.4|170431.4|170590.7|170465.7|170471.4|170346.4|803
1704300000000|2024-01-03 16:40:00|170555.9|170430.9|170618.9|170493.9|170649.5|170524.5|170544.3|170419.3|823
1704300300000|2024-01-03 16:45:00|170618.7|170493.7|170614.8|170489.8|170661.4|170536.4|170591.3|170466.3|800
1704300600000|2024-01-03 16:50:00|170614.5|170489.5|170628.3|170503.3|170659.6|170534.6|170592.8|170467.8|778
1704300900000|2024-01-03 16:55:00|170627.3|170502.3|170678.6|170553.6|170760|170635|170626.8|170501.8|774
1704301200000|2024-01-03 17:00:00|170678.4|170553.4|170546.2|170421.2|170678.4|170553.4|170518.8|170393.8|832
1704301500000|2024-01-03 17:05:00|170545.7|170420.7|170526.5|170401.5|170589.4|170464.4|170508.7|170383.7|663
1704301800000|2024-01-03 17:10:00|170527|170402|170585.8|170460.8|170590|170465|170511|170386|780
1704302100000|2024-01-03 17:15:00|170585.3|170460.3|170555.9|170430.9|170606.6|170481.6|170518.4|170393.4|761
1704302400000|2024-01-03 17:20:00|170555.8|170430.8|170533.4|170408.4|170591|170466|170530|170405|607
1704302700000|2024-01-03 17:25:00|170533.3|170408.3|170532.1|170407.1|170552.5|170427.5|170529.1|170404.1|569
1704303000000|2024-01-03 17:30:00|170533.2|170408.2|170584.2|170459.2|170596.1|170471.1|170502|170377|678
1704303300000|2024-01-03 17:35:00|170570.1|170445.1|170549.8|170424.8|170574.9|170449.9|170542.9|170417.9|709
1704303600000|2024-01-03 17:40:00|170548.8|170423.8|170613.1|170488.1|170614.6|170489.6|170524.5|170399.5|762
1704303900000|2024-01-03 17:45:00|170612|170487|170582.6|170457.6|170616.9|170491.9|170557.1|170432.1|701
1704304200000|2024-01-03 17:50:00|170582.3|170457.3|170535.9|170410.9|170595.5|170470.5|170503.4|170378.4|724
1704304500000|2024-01-03 17:55:00|170536|170411|170516.4|170391.4|170548.4|170423.4|170502.7|170377.7|645
1704304800000|2024-01-03 18:00:00|170516.6|170391.6|170444.4|170319.4|170534.5|170409.5|170401|170276|812
1704305100000|2024-01-03 18:05:00|170446.3|170321.3|170464.2|170339.2|170481.9|170356.9|170421.6|170296.6|630
1704305400000|2024-01-03 18:10:00|170464.3|170339.3|170457.9|170332.9|170518.8|170393.8|170454.7|170329.7|564
1704305700000|2024-01-03 18:15:00|170453.5|170328.5|170523.1|170398.1|170554.4|170429.4|170450.1|170325.1|698
1704306000000|2024-01-03 18:20:00|170522.5|170397.5|170505.8|170380.8|170538.1|170413.1|170454.6|170329.6|720
1704306300000|2024-01-03 18:25:00|170505.7|170380.7|170547.9|170422.9|170556.3|170431.3|170485.5|170360.5|692
1704306600000|2024-01-03 18:30:00|170547.4|170422.4|170567.6|170442.6|170624.5|170499.5|170540.2|170415.2|719
1704306900000|2024-01-03 18:35:00|170567.5|170442.5|170556|170431|170621.3|170496.3|170549.1|170424.1|701
1704307200000|2024-01-03 18:40:00|170557.4|170432.4|170563.7|170438.7|170581.3|170456.3|170527.7|170402.7|596
1704307500000|2024-01-03 18:45:00|170559.5|170434.5|170491.4|170366.4|170579.8|170454.8|170467.6|170342.6|650
1704307800000|2024-01-03 18:50:00|170491.5|170366.5|170484.3|170359.3|170501.5|170376.5|170447.3|170322.3|668
1704308100000|2024-01-03 18:55:00|170484.2|170359.2|170486.3|170382.4|170532.9|170407.9|170484.2|170359.2|605
1704308400000|2024-01-03 19:00:00|170500.1|170389.1|170614.2|170489.2|170639.6|170514.6|170383.1|170276|1071
1704308700000|2024-01-03 19:05:00|170617.8|170492.8|170504.2|170379.2|170649.5|170524.5|170444.2|170319.2|949
1704309000000|2024-01-03 19:10:00|170507|170382|170624.6|170499.6|170638.3|170513.3|170488.2|170363.2|923
1704309300000|2024-01-03 19:15:00|170624.3|170499.3|170538.4|170413.4|170635|170510|170536.8|170411.8|916
1704309600000|2024-01-03 19:20:00|170539.9|170414.9|170553.1|170428.1|170578.8|170453.8|170512.9|170387.9|859
1704309900000|2024-01-03 19:25:00|170553.9|170428.9|170405|170280|170556.5|170431.5|170403|170278|997
1704310200000|2024-01-03 19:30:00|170400.8|170275.8|170399|170274|170426.7|170301.7|170360.4|170235.4|910
1704310500000|2024-01-03 19:35:00|170398.5|170273.5|170364.9|170239.9|170424.7|170299.7|170331.4|170206.4|828
1704310800000|2024-01-03 19:40:00|170365|170240|170350.7|170225.7|170433.4|170308.4|170336.2|170211.2|890
1704311100000|2024-01-03 19:45:00|170362.1|170237.1|170332.6|170207.6|170368.6|170243.6|170277.5|170152.5|750
1704311400000|2024-01-03 19:50:00|170333.3|170208.3|170389.7|170264.7|170423|170298|170333.3|170208.3|771
1704311700000|2024-01-03 19:55:00|170390|170265|170461.1|170336.1|170461.1|170336.1|170389.5|170264.5|831
1704312000000|2024-01-03 20:00:00|170464.4|170339.4|170450.5|170325.5|170476.3|170351.3|170448.2|170323.2|847
1704312300000|2024-01-03 20:05:00|170449.5|170324.5|170439.4|170314.4|170483.6|170358.6|170439|170314|584
1704312600000|2024-01-03 20:10:00|170439.5|170314.5|170446.7|170321.7|170461.4|170336.4|170405.8|170280.8|650
1704312900000|2024-01-03 20:15:00|170446.3|170321.3|170447|170322|170476.2|170351.2|170430.8|170305.8|620
1704313200000|2024-01-03 20:20:00|170449.6|170324.6|170447.7|170322.7|170475.6|170350.6|170432.2|170307.2|706
1704313500000|2024-01-03 20:25:00|170444|170319|170443.4|170318.4|170479.9|170354.9|170441.1|170316.1|517
1704313800000|2024-01-03 20:30:00|170444.2|170319.2|170416.8|170291.8|170455.1|170330.1|170413.3|170288.3|592
1704314100000|2024-01-03 20:35:00|170416.9|170291.9|170374.7|170249.7|170466|170341|170369.9|170244.9|679
1704314400000|2024-01-03 20:40:00|170374.4|170249.4|170387.8|170262.8|170390.1|170265.1|170352.2|170227.2|667
1704314700000|2024-01-03 20:45:00|170388.1|170263.1|170360.7|170235.7|170390.7|170265.7|170350.7|170225.7|646
1704315000000|2024-01-03 20:50:00|170357.4|170232.4|170445.9|170320.9|170456.9|170331.9|170354.9|170229.9|780
1704315300000|2024-01-03 20:55:00|170444.6|170319.6|170400.7|170275.7|170444.6|170319.6|170386.5|170261.5|749
1704315600000|2024-01-03 21:00:00|170398.8|170273.8|170442.9|170317.9|170444.5|170319.5|170397.1|170272.1|337
1704315900000|2024-01-03 21:05:00|170442.8|170317.8|170433.5|170308.5|170442.8|170317.8|170431.2|170306.2|150
1704316200000|2024-01-03 21:10:00|170433.6|170308.6|170430.8|170305.8|170449.8|170324.8|170426.1|170301.1|332
1704316500000|2024-01-03 21:15:00|170430.5|170305.5|170394.2|170269.2|170430.5|170305.5|170392.3|170267.3|283
1704316800000|2024-01-03 21:20:00|170394.3|170269.3|170382.6|170257.6|170398|170273|170353.4|170228.4|326
1704317100000|2024-01-03 21:25:00|170382.5|170257.5|170416.9|170291.9|170430.4|170305.4|170382.5|170257.5|377
1704317400000|2024-01-03 21:30:00|170416.8|170291.8|170366.2|170241.2|170417.7|170292.7|170362.8|170237.8|314
1704317700000|2024-01-03 21:35:00|170366.1|170241.1|170265.7|170140.7|170371.9|170246.9|170262.8|170137.8|379
1704318000000|2024-01-03 21:40:00|170265|170140|170241.3|170116.3|170276.9|170151.9|170239.2|170114.2|260
1704318300000|2024-01-03 21:45:00|170237.2|170112.2|170205.6|170080.6|170238.7|170113.7|170194.8|170069.8|353
1704318600000|2024-01-03 21:50:00|170204.3|170079.3|170205.2|170080.2|170207.6|170082.6|170196.9|170071.9|222
1704318900000|2024-01-03 21:55:00|170205.3|170080.3|170236|170082.4|170237.9|170112|170193|170068|356
1704319200000|2024-01-03 22:00:00|170247.5|170079.7|170281.9|170025.3|170284|170079.7|170245.5|170021.3|32
1704319500000|2024-01-03 22:05:00|170271.2|170030.9|170342.5|170081.5|170346|170081.5|170271.2|170030.9|52
1704319800000|2024-01-03 22:10:00|170342.8|170080.6|170328.4|170079.2|170342.8|170080.6|170319.6|170077.8|26
1704320100000|2024-01-03 22:15:00|170327.7|170078.4|170322.5|170073.5|170329.8|170081.8|170313.4|170072.1|43
1704320400000|2024-01-03 22:20:00|170322.8|170073.8|170300.3|170082.3|170323.4|170082.3|170299.8|170073.8|41
1704320700000|2024-01-03 22:25:00|170315.3|170078.2|170320.6|170075.6|170325.7|170081.6|170315.3|170075.5|48
1704321000000|2024-01-03 22:30:00|170320.4|170075.3|170329.4|170075|170330.4|170077.8|170317.7|170073.3|44
1704321300000|2024-01-03 22:35:00|170330.3|170074.7|170309.8|170075.4|170333.2|170076.2|170308.7|170071.4|52
1704321600000|2024-01-03 22:40:00|170309.6|170075.3|170253.7|170048|170327.9|170079.7|170246.2|170045.5|146
1704321900000|2024-01-03 22:45:00|170261.1|170044.4|170246.1|170044.8|170277.9|170079|170246|170028.7|322
1704322200000|2024-01-03 22:50:00|170246.3|170045|170246.5|170054.4|170250.3|170059.2|170244.5|170044.3|131
1704322500000|2024-01-03 22:55:00|170246.6|170054.5|170210.5|170073.4|170246.9|170077.9|170202.8|170052.2|85
1704322800000|2024-01-03 23:00:00|170215.1|170073.2|170203.2|170078.2|170247.7|170099.9|170185.7|170006.5|244
1704323100000|2024-01-03 23:05:00|170202.9|170077.9|170203.8|170078.8|170206.1|170081.1|170201.4|170076.4|158
1704323400000|2024-01-03 23:10:00|170203.9|170078.9|170233.3|170108.3|170235.2|170110.2|170203.5|170078.5|157
1704323700000|2024-01-03 23:15:00|170232.4|170107.4|170234.1|170109.1|170241.6|170116.6|170228.8|170103.8|151
1704324000000|2024-01-03 23:20:00|170234.9|170109.9|170236.7|170111.7|170239.7|170114.7|170230.3|170105.3|101
1704324300000|2024-01-03 23:25:00|170236.3|170111.3|170235.3|170110.3|170239.7|170114.7|170226.5|170101.5|104
1704324600000|2024-01-03 23:30:00|170236.1|170111.1|170243.5|170118.5|170243.8|170118.8|170229.3|170104.3|206
1704324900000|2024-01-03 23:35:00|170243.8|170118.8|170239.5|170114.5|170247.8|170122.8|170234.8|170109.8|187
1704325200000|2024-01-03 23:40:00|170236.1|170111.1|170236.8|170111.8|170247|170122|170234.3|170109.3|135
1704325500000|2024-01-03 23:45:00|170236.9|170111.9|170211.1|170086.1|170242|170117|170207|170082|176
1704325800000|2024-01-03 23:50:00|170211.3|170086.3|170211.3|170086.3|170216.4|170091.4|170208.7|170083.7|137
1704326100000|2024-01-03 23:55:00|170211|170086|170209.4|170084.4|170217.5|170092.5|170208.7|170083.7|140
1704326400000|2024-01-04 00:00:00|170209.3|170084.3|170214.3|170089.3|170218.7|170093.7|170206.4|170081.4|225
1704326700000|2024-01-04 00:05:00|170207.6|170082.6|170243.6|170118.6|170245.2|170120.2|170207.6|170082.6|155
1704327000000|2024-01-04 00:10:00|170243.5|170118.5|170240.1|170115.1|170247.7|170122.7|170239.4|170114.4|237
1704327300000|2024-01-04 00:15:00|170243.7|170118.7|170240.6|170115.6|170246|170121|170228.6|170103.6|231
1704327600000|2024-01-04 00:20:00|170238.2|170113.2|170240.9|170115.9|170251.6|170126.6|170231.4|170106.4|225
1704327900000|2024-01-04 00:25:00|170240.7|170115.7|170240.8|170115.8|170243.6|170118.6|170238.9|170113.9|125
1704328200000|2024-01-04 00:30:00|170240.6|170115.6|170241.4|170116.4|170244.9|170119.9|170238.8|170113.8|132
1704328500000|2024-01-04 00:35:00|170240.9|170115.9|170245.1|170120.1|170248.3|170123.3|170239.8|170114.8|162
1704328800000|2024-01-04 00:40:00|170244.8|170119.8|170266.9|170141.9|170275.3|170150.3|170236.2|170111.2|233
1704329100000|2024-01-04 00:45:00|170267|170142|170277.3|170152.3|170277.3|170152.3|170255.1|170130.1|249
1704329400000|2024-01-04 00:50:00|170275.2|170150.2|170342.5|170217.5|170343.1|170218.1|170275.2|170150.2|274
1704329700000|2024-01-04 00:55:00|170342.3|170217.3|170391.4|170266.4|170392|170267|170340.8|170215.8|305
1704330000000|2024-01-04 01:00:00|170390.9|170265.9|170372.4|170247.4|170416.9|170291.9|170366.8|170241.8|382
1704330300000|2024-01-04 01:05:00|170371.2|170246.2|170333|170208|170373.6|170248.6|170308.7|170183.7|395
1704330600000|2024-01-04 01:10:00|170334.6|170209.6|170337.5|170212.5|170341|170216|170328.4|170203.4|289
1704330900000|2024-01-04 01:15:00|170337.3|170212.3|170327.4|170202.4|170346.6|170221.6|170317.6|170192.6|423
1704331200000|2024-01-04 01:20:00|170327.7|170202.7|170355.2|170230.2|170355.4|170230.4|170327.7|170202.7|354
1704331500000|2024-01-04 01:25:00|170354.8|170229.8|170374.1|170249.1|170377.7|170252.7|170351.6|170226.6|363
1704331800000|2024-01-04 01:30:00|170371.8|170246.8|170358.8|170233.8|170376.5|170251.5|170353.9|170228.9|384
1704332100000|2024-01-04 01:35:00|170359.2|170234.2|170354.4|170229.4|170368.7|170243.7|170344.5|170219.5|267
1704332400000|2024-01-04 01:40:00|170352.1|170227.1|170369.1|170244.1|170381.5|170256.5|170347.3|170222.3|269
1704332700000|2024-01-04 01:45:00|170369.4|170244.4|170350.1|170225.1|170375.4|170250.4|170339.3|170214.3|581
1704333000000|2024-01-04 01:50:00|170349.9|170224.9|170346|170221|170366.5|170241.5|170342.3|170217.3|330
1704333300000|2024-01-04 01:55:00|170345.8|170220.8|170351.5|170226.5|170354.3|170229.3|170326.6|170201.6|289
1704333600000|2024-01-04 02:00:00|170351.7|170226.7|170354.6|170229.6|170368.7|170243.7|170339.6|170214.6|367
1704333900000|2024-01-04 02:05:00|170354.4|170229.4|170350.9|170225.9|170364.5|170239.5|170348.8|170223.8|259
1704334200000|2024-01-04 02:10:00|170351.5|170226.5|170354.4|170229.4|170370.8|170245.8|170351.5|170226.5|342
1704334500000|2024-01-04 02:15:00|170354.5|170229.5|170377.4|170252.4|170382.4|170257.4|170353.9|170228.9|236
1704334800000|2024-01-04 02:20:00|170377.3|170252.3|170413|170288|170418.3|170293.3|170376.6|170251.6|293
1704335100000|2024-01-04 02:25:00|170412.9|170287.9|170385.8|170260.8|170412.9|170287.9|170374|170249|291
1704335400000|2024-01-04 02:30:00|170385.2|170260.2|170378.8|170253.8|170386.5|170261.5|170369.4|170244.4|212
1704335700000|2024-01-04 02:35:00|170378.9|170253.9|170381|170256|170388.7|170263.7|170378.5|170253.5|136
1704336000000|2024-01-04 02:40:00|170383.9|170258.9|170386.2|170261.2|170388.7|170263.7|170379.9|170254.9|173
1704336300000|2024-01-04 02:45:00|170388.3|170263.3|170383.9|170258.9|170400.6|170275.6|170383.7|170258.7|205
1704336600000|2024-01-04 02:50:00|170383.8|170258.8|170365|170240|170387.2|170262.2|170365|170240|145
1704336900000|2024-01-04 02:55:00|170364.9|170239.9|170362.7|170237.7|170367.5|170242.5|170352.5|170227.5|254
1704337200000|2024-01-04 03:00:00|170362.9|170237.9|170370.3|170245.3|170375.2|170250.2|170358.5|170233.5|157
1704337500000|2024-01-04 03:05:00|170366.6|170241.6|170366.3|170241.3|170374.6|170249.6|170359.5|170234.5|196
1704337800000|2024-01-04 03:10:00|170366.2|170241.2|170367.8|170242.8|170382.1|170257.1|170357.8|170232.8|228
1704338100000|2024-01-04 03:15:00|170367.9|170242.9|170325.3|170200.3|170373.8|170248.8|170321.7|170196.7|220
1704338400000|2024-01-04 03:20:00|170325.5|170200.5|170332.3|170207.3|170337.5|170212.5|170325.4|170200.4|181
1704338700000|2024-01-04 03:25:00|170332.9|170207.9|170323.4|170198.4|170333.9|170208.9|170318.4|170193.4|260
1704339000000|2024-01-04 03:30:00|170323.3|170198.3|170323.3|170198.3|170331|170206|170317.9|170192.9|348
1704339300000|2024-01-04 03:35:00|170323.1|170198.1|170320|170195|170324.6|170199.6|170302.6|170177.6|362
1704339600000|2024-01-04 03:40:00|170320.2|170195.2|170316|170191|170325.5|170200.5|170313.1|170188.1|140
1704339900000|2024-01-04 03:45:00|170314.9|170189.9|170320.4|170195.4|170321|170196|170312.2|170187.2|107
1704340200000|2024-01-04 03:50:00|170321|170196|170317.8|170192.8|170321|170196|170312.2|170187.2|113
1704340500000|2024-01-04 03:55:00|170319.6|170194.6|170314.4|170189.4|170323.9|170198.9|170313.2|170188.2|185
1704340800000|2024-01-04 04:00:00|170314.3|170189.3|170302.4|170177.4|170315.9|170190.9|170297.8|170172.8|138
1704341100000|2024-01-04 04:05:00|170300.4|170175.4|170319.3|170194.3|170322.6|170197.6|170300.1|170175.1|185
1704341400000|2024-01-04 04:10:00|170319.4|170194.4|170309.1|170184.1|170323.8|170198.8|170309.1|170184.1|184
1704341700000|2024-01-04 04:15:00|170309.4|170184.4|170308.6|170183.6|170317|170192|170305.9|170180.9|75
1704342000000|2024-01-04 04:20:00|170308.9|170183.9|170320.9|170195.9|170323.9|170198.9|170307.5|170182.5|130
1704342300000|2024-01-04 04:25:00|170321|170196|170326.9|170201.9|170329|170204|170318.2|170193.2|194
1704342600000|2024-01-04 04:30:00|170325.9|170200.9|170308.9|170183.9|170326|170201|170300.9|170175.9|171
1704342900000|2024-01-04 04:35:00|170309|170184|170323|170198|170325.7|170200.7|170300.6|170175.6|179
1704343200000|2024-01-04 04:40:00|170322.6|170197.6|170310.6|170185.6|170328.5|170203.5|170306.1|170181.1|183
1704343500000|2024-01-04 04:45:00|170309.4|170184.4|170332.5|170207.5|170340.2|170215.2|170308|170183|306
1704343800000|2024-01-04 04:50:00|170332.7|170207.7|170323.6|170198.6|170336.3|170211.3|170322.7|170197.7|173
1704344100000|2024-01-04 04:55:00|170323.8|170198.8|170342.8|170217.8|170346.5|170221.5|170323.6|170198.6|273
1704344400000|2024-01-04 05:00:00|170342.7|170217.7|170357.6|170232.6|170357.6|170232.6|170338.1|170213.1|314
1704344700000|2024-01-04 05:05:00|170357.7|170232.7|170359.7|170234.7|170360.8|170235.8|170353.1|170228.1|130
1704345000000|2024-01-04 05:10:00|170359.4|170234.4|170354.4|170229.4|170361.4|170236.4|170350|170225|137
1704345300000|2024-01-04 05:15:00|170353.6|170228.6|170351.8|170226.8|170354.4|170229.4|170337|170212|220
1704345600000|2024-01-04 05:20:00|170351.2|170226.2|170350|170225|170354.1|170229.1|170345.1|170220.1|155
1704345900000|2024-01-04 05:25:00|170350.3|170225.3|170350.3|170225.3|170352.5|170227.5|170341.7|170216.7|129
1704346200000|2024-01-04 05:30:00|170350.4|170225.4|170350.6|170225.6|170354.7|170229.7|170344.8|170219.8|215
1704346500000|2024-01-04 05:35:00|170350.9|170225.9|170349|170224|170356.7|170231.7|170348.7|170223.7|189
1704346800000|2024-01-04 05:40:00|170347.3|170222.3|170349.5|170224.5|170356.1|170231.1|170344.4|170219.4|76
1704347100000|2024-01-04 05:45:00|170349.6|170224.6|170348.1|170223.1|170355.5|170230.5|170346.3|170221.3|76
1704347400000|2024-01-04 05:50:00|170348|170223|170301.6|170176.6|170350.7|170225.7|170301|170176|242
1704347700000|2024-01-04 05:55:00|170301.5|170176.5|170320.1|170195.1|170327.6|170202.6|170298.2|170173.2|312
1704348000000|2024-01-04 06:00:00|170316.9|170191.9|170303.4|170178.4|170316.9|170191.9|170295|170170|310
1704348300000|2024-01-04 06:05:00|170303.5|170178.5|170307.3|170182.3|170309.3|170184.3|170298.2|170173.2|188
1704348600000|2024-01-04 06:10:00|170307.2|170182.2|170310.9|170185.9|170316.4|170191.4|170295.3|170170.3|372
1704348900000|2024-01-04 06:15:00|170312.1|170187.1|170310.7|170185.7|170319.3|170194.3|170305.3|170180.3|428
1704349200000|2024-01-04 06:20:00|170310.6|170185.6|170319.3|170194.3|170335.1|170210.1|170309.8|170184.8|638
1704349500000|2024-01-04 06:25:00|170319.5|170194.5|170298.9|170173.9|170321.8|170196.8|170295.2|170170.2|756
1704349800000|2024-01-04 06:30:00|170298.8|170173.8|170333|170208|170335.8|170210.8|170286.8|170161.8|730
1704350100000|2024-01-04 06:35:00|170333.3|170208.3|170323.5|170198.5|170336.8|170211.8|170320.1|170195.1|666
1704350400000|2024-01-04 06:40:00|170323.3|170198.3|170325.7|170200.7|170331.2|170206.2|170321.4|170196.4|622
1704350700000|2024-01-04 06:45:00|170325.1|170200.1|170327.7|170202.7|170330.1|170205.1|170322.1|170197.1|673
1704351000000|2024-01-04 06:50:00|170327.9|170202.9|170320.2|170195.2|170327.9|170202.9|170315.8|170190.8|458
1704351300000|2024-01-04 06:55:00|170320.3|170195.3|170320.9|170195.9|170325.9|170200.9|170297.7|170172.7|594
1704351600000|2024-01-04 07:00:00|170320.7|170195.7|170291.4|170166.4|170323.9|170198.9|170270.7|170145.7|641
1704351900000|2024-01-04 07:05:00|170291.5|170166.5|170171.7|170046.7|170301.9|170176.9|170162.9|170037.9|688
1704352200000|2024-01-04 07:10:00|170171.5|170046.5|170174.7|170049.7|170198.7|170073.7|170165|170040|644
1704352500000|2024-01-04 07:15:00|170174.4|170049.4|170209.7|170084.7|170209.7|170084.7|170172.9|170047.9|599
1704352800000|2024-01-04 07:20:00|170211.3|170086.3|170178.6|170053.6|170226.2|170101.2|170175.7|170050.7|616
1704353100000|2024-01-04 07:25:00|170178.9|170053.9|170191.5|170066.5|170197.8|170072.8|170166.3|170041.3|577
1704353400000|2024-01-04 07:30:00|170190.8|170065.8|170191.6|170066.6|170226.8|170101.8|170181.1|170056.1|686
1704353700000|2024-01-04 07:35:00|170191.8|170066.8|170168.5|170043.5|170192.7|170067.7|170157.3|170032.3|614
1704354000000|2024-01-04 07:40:00|170206.4|170081.4|170105.1|169980.1|170215.8|170090.8|170086.1|169961.1|786
1704354300000|2024-01-04 07:45:00|170101.4|169976.4|170127|170002|170132.6|170007.6|170089.9|169964.9|711
1704354600000|2024-01-04 07:50:00|170139.7|170014.7|170203.1|170078.1|170204.9|170079.9|170123.2|169998.2|580
1704354900000|2024-01-04 07:55:00|170203.3|170078.3|170138.1|170013.1|170203.3|170078.3|170130.5|170005.5|715
1704355200000|2024-01-04 08:00:00|170134.1|170009.1|170101.4|169976.4|170146.8|170021.8|170096.6|169971.6|835
1704355500000|2024-01-04 08:05:00|170097.9|169972.9|170091.8|169966.8|170110.8|169985.8|170070.1|169945.1|705
1704355800000|2024-01-04 08:10:00|170089.1|169964.1|170073.8|169948.8|170099.8|169974.8|170061.2|169936.2|649
1704356100000|2024-01-04 08:15:00|170075.6|169950.6|170111.2|169986.2|170111.4|169986.4|170065|169940|754
1704356400000|2024-01-04 08:20:00|170110.2|169985.2|170081.1|169956.1|170115.4|169990.4|170072.8|169947.8|682
1704356700000|2024-01-04 08:25:00|170082.7|169957.7|170112.8|169987.8|170115.4|169990.4|170053.6|169928.6|675
1704357000000|2024-01-04 08:30:00|170112.4|169987.4|170076.9|169951.9|170114.7|169989.7|170066.7|169941.7|619
1704357300000|2024-01-04 08:35:00|170076.7|169951.7|170034.3|169909.3|170083.6|169958.6|170032.7|169907.7|507
1704357600000|2024-01-04 08:40:00|170034|169909|169959.9|169834.9|170034.5|169909.5|169925.8|169800.8|725
1704357900000|2024-01-04 08:45:00|169960.7|169835.7|170018.1|169893.1|170028.8|169903.8|169959.8|169834.8|678
1704358200000|2024-01-04 08:50:00|170018.5|169893.5|170011|169886|170024.4|169899.4|169999.7|169874.7|601
1704358500000|2024-01-04 08:55:00|170011.1|169886.1|169974.7|169849.7|170013.1|169888.1|169960.8|169835.8|736
1704358800000|2024-01-04 09:00:00|169973|169848|170028.6|169903.6|170033.7|169908.7|169971.6|169846.6|737
1704359100000|2024-01-04 09:05:00|170028.5|169903.5|170035.2|169910.2|170059.5|169934.5|170013.1|169888.1|770
1704359400000|2024-01-04 09:10:00|170031.7|169906.7|169944.3|169819.3|170047.1|169922.1|169930.5|169805.5|679
1704359700000|2024-01-04 09:15:00|169942.1|169817.1|169941.2|169816.2|169956.5|169831.5|169916.5|169791.5|664
1704360000000|2024-01-04 09:20:00|169940.5|169815.5|169876.4|169751.4|169954.5|169829.5|169871.7|169746.7|659
1704360300000|2024-01-04 09:25:00|169876.6|169751.6|169890.1|169765.1|169893.3|169768.3|169862.3|169737.3|692
1704360600000|2024-01-04 09:30:00|169884.9|169759.9|169835.9|169710.9|169884.9|169759.9|169834.4|169709.4|700
1704360900000|2024-01-04 09:35:00|169835.8|169710.8|169868.3|169743.3|169893.4|169768.4|169825.4|169700.4|668
1704361200000|2024-01-04 09:40:00|169868.2|169743.2|169895.3|169770.3|169904.1|169779.1|169864.6|169739.6|577
1704361500000|2024-01-04 09:45:00|169898.5|169773.5|169934.3|169809.3|169975|169850|169833.1|169708.1|807
1704361800000|2024-01-04 09:50:00|169934.8|169809.8|169945.1|169820.1|169957.3|169832.3|169910.3|169785.3|702
1704362100000|2024-01-04 09:55:00|169943.5|169818.5|169940|169815|169967.4|169842.4|169930.6|169805.6|687
1704362400000|2024-01-04 10:00:00|169940.6|169815.6|169955.2|169830.2|169975.8|169850.8|169931.3|169806.3|832
1704362700000|2024-01-04 10:05:00|169955|169830|170011.1|169886.1|170016.9|169891.9|169952.9|169827.9|755
1704363000000|2024-01-04 10:10:00|170010.9|169885.9|170041.1|169916.1|170054.2|169929.2|169990.5|169865.5|607
1704363300000|2024-01-04 10:15:00|170040.8|169915.8|169996.2|169871.2|170041.2|169916.2|169978.5|169853.5|670
1704363600000|2024-01-04 10:20:00|169995|169870|169982.5|169857.5|169995.4|169870.4|169980.5|169855.5|624
1704363900000|2024-01-04 10:25:00|169981.4|169856.4|169965.9|169840.9|169985.8|169860.8|169958|169833|644
1704364200000|2024-01-04 10:30:00|169963.5|169838.5|170041.6|169916.6|170054.4|169929.4|169962.4|169837.4|646
1704364500000|2024-01-04 10:35:00|170041.5|169916.5|170022.2|169897.2|170074.4|169949.4|170015.6|169890.6|616
1704364800000|2024-01-04 10:40:00|170022.9|169897.9|170025.2|169900.2|170026.3|169901.3|169933.6|169808.6|632
1704365100000|2024-01-04 10:45:00|170025.3|169900.3|170048.8|169923.8|170050.2|169925.2|170011.9|169886.9|607
1704365400000|2024-01-04 10:50:00|170049.1|169924.1|170067.3|169942.3|170077.1|169952.1|170040.9|169915.9|644
1704365700000|2024-01-04 10:55:00|170067.5|169942.5|170020.4|169895.4|170071.4|169946.4|170013.7|169888.7|585
1704366000000|2024-01-04 11:00:00|170020.6|169895.6|170018.3|169893.3|170046.3|169921.3|170006.1|169881.1|666
1704366300000|2024-01-04 11:05:00|170018.7|169893.7|170126.8|170001.8|170146.8|170021.8|170006.7|169881.7|689
1704366600000|2024-01-04 11:10:00|170126.7|170001.7|170344.9|170219.9|170367.8|170242.8|170116.9|169991.9|676
1704366900000|2024-01-04 11:15:00|170345.1|170220.1|170349.2|170224.2|170377.9|170252.9|170318|170193|648
1704367200000|2024-01-04 11:20:00|170348|170223|170288.4|170163.4|170350.7|170225.7|170281.4|170156.4|600
1704367500000|2024-01-04 11:25:00|170289.1|170164.1|170263|170138|170291.5|170166.5|170255.6|170130.6|515
1704367800000|2024-01-04 11:30:00|170264.1|170139.1|170292.8|170167.8|170292.9|170167.9|170259.5|170134.5|538
1704368100000|2024-01-04 11:35:00|170298|170173|170302.1|170177.1|170309.3|170184.3|170278|170153|521
1704368400000|2024-01-04 11:40:00|170302.2|170177.2|170263.3|170138.3|170342.7|170217.7|170250.2|170125.2|569
1704368700000|2024-01-04 11:45:00|170264.6|170139.6|170234.1|170109.1|170299.3|170174.3|170232.1|170107.1|473
1704369000000|2024-01-04 11:50:00|170232.1|170107.1|170251.9|170126.9|170252|170127|170192.3|170067.3|558
1704369300000|2024-01-04 11:55:00|170252.6|170127.6|170293|170168|170313.6|170188.6|170239.6|170114.6|663
1704369600000|2024-01-04 12:00:00|170301.2|170176.2|170300.9|170175.9|170314.9|170189.9|170293.8|170168.8|620
1704369900000|2024-01-04 12:05:00|170301.1|170176.1|170135.7|170010.7|170306|170181|170113.2|169988.2|610
1704370200000|2024-01-04 12:10:00|170137|170012|170134|170009|170149.2|170024.2|170083.5|169958.5|618
1704370500000|2024-01-04 12:15:00|170134.1|170009.1|170145.7|170020.7|170154|170029|170129.3|170004.3|546
1704370800000|2024-01-04 12:20:00|170145.5|170020.5|170160|170035|170187|170062|170145|170020|521
1704371100000|2024-01-04 12:25:00|170161.5|170036.5|170071.5|169946.5|170168.3|170043.3|170062.6|169937.6|654
1704371400000|2024-01-04 12:30:00|170072.2|169947.2|169932.1|169807.1|170088.8|169963.8|169923.6|169798.6|712
1704371700000|2024-01-04 12:35:00|169932|169807|169995.5|169870.5|170042.8|169917.8|169922.2|169797.2|599
1704372000000|2024-01-04 12:40:00|169996.3|169871.3|169953.3|169828.3|170014|169889|169951.7|169826.7|445
1704372300000|2024-01-04 12:45:00|169932.7|169807.7|170001.2|169876.2|170006.8|169881.8|169919.1|169794.1|666
1704372600000|2024-01-04 12:50:00|170005.4|169880.4|170082.3|169957.3|170127.6|170002.6|169999.3|169874.3|679
1704372900000|2024-01-04 12:55:00|170083.1|169958.1|170020|169895|170085.4|169960.4|170000.4|169875.4|719
1704373200000|2024-01-04 13:00:00|170018.9|169893.9|170044.7|169919.7|170072.2|169947.2|169962.3|169837.3|723
1704373500000|2024-01-04 13:05:00|170043.2|169918.2|170000.3|169875.3|170056.3|169931.3|169941.1|169816.1|832
1704373800000|2024-01-04 13:10:00|169999.9|169874.9|170000.6|169854.9|170041.1|169916.1|169984.7|169854.9|708
1704374100000|2024-01-04 13:15:00|170000.8|169855.2|170053.4|169928.4|170144.9|170010.4|169997.5|169855.2|978
1704374400000|2024-01-04 13:20:00|170052.7|169927.7|170044.1|169919.1|170166.6|170041.6|170006.4|169881.4|914
1704374700000|2024-01-04 13:25:00|170045.5|169920.5|170009.8|169884.8|170049.8|169924.8|169924.6|169799.6|730
1704375000000|2024-01-04 13:30:00|170009.6|169884.6|170195.2|170070.2|170221|170096|169998.4|169873.4|906
1704375300000|2024-01-04 13:35:00|170196.3|170071.3|170340.1|170215.1|170347.2|170222.2|170186.9|170061.9|929
1704375600000|2024-01-04 13:40:00|170340.2|170215.2|170402.6|170277.6|170416.7|170291.7|170274.5|170149.5|888
1704375900000|2024-01-04 13:45:00|170402.5|170277.5|170373.6|170248.6|170432.5|170307.5|170306.6|170181.6|870
1704376200000|2024-01-04 13:50:00|170373.7|170248.7|170321.4|170196.4|170374.2|170249.2|170303.9|170178.9|812
1704376500000|2024-01-04 13:55:00|170321.3|170196.3|170462.7|170337.7|170463.9|170338.9|170276.7|170151.7|871
1704376800000|2024-01-04 14:00:00|170469.6|170344.6|170448.7|170323.7|170469.6|170344.6|170395.5|170270.5|844
1704377100000|2024-01-04 14:05:00|170449|170324|170569.9|170444.9|170579|170454|170432.7|170307.7|880
1704377400000|2024-01-04 14:10:00|170569.5|170444.5|170646|170521|170662.8|170537.8|170504.3|170379.3|871
1704377700000|2024-01-04 14:15:00|170652.5|170527.5|170650.4|170525.4|170683.7|170558.7|170600.2|170475.2|766
1704378000000|2024-01-04 14:20:00|170652.1|170527.1|170762.2|170637.2|170768.3|170643.3|170592|170467|856
1704378300000|2024-01-04 14:25:00|170764.1|170639.1|170814.9|170689.9|170839.9|170714.9|170737.6|170612.6|845
1704378600000|2024-01-04 14:30:00|170814.8|170689.8|170741.8|170616.8|170822|170697|170653.9|170528.9|1014
1704378900000|2024-01-04 14:35:00|170736.3|170611.3|170735.6|170610.6|170757|170632|170638.6|170513.6|960
1704379200000|2024-01-04 14:40:00|170737.1|170612.1|170692.3|170567.3|170801.2|170676.2|170678.2|170553.2|891
1704379500000|2024-01-04 14:45:00|170698.1|170573.1|170909.7|170784.7|170956.3|170831.3|170675.7|170550.7|1026
1704379800000|2024-01-04 14:50:00|170908.7|170783.7|170786.5|170661.5|170933.2|170808.2|170732.2|170607.2|992
1704380100000|2024-01-04 14:55:00|170786.3|170661.3|170798.4|170673.4|170875|170750|170736.2|170611.2|863
1704380400000|2024-01-04 15:00:00|170799.7|170674.7|170654.7|170529.7|170834|170709|170642.2|170517.2|983
1704380700000|2024-01-04 15:05:00|170661.4|170536.4|170607.8|170482.8|170695.8|170570.8|170590.2|170465.2|904
1704381000000|2024-01-04 15:10:00|170608|170483|170527.5|170402.5|170638.7|170513.7|170518.9|170393.9|909
1704381300000|2024-01-04 15:15:00|170527.9|170402.9|170589.5|170464.5|170593.1|170468.1|170527.7|170402.7|859
1704381600000|2024-01-04 15:20:00|170589.6|170464.6|170523.8|170398.8|170624.4|170499.4|170520.7|170395.7|789
1704381900000|2024-01-04 15:25:00|170523.7|170398.7|170451.6|170326.6|170572.6|170447.6|170436.9|170311.9|809
1704382200000|2024-01-04 15:30:00|170457.2|170332.2|170467.7|170342.7|170483.5|170358.5|170419|170294|841
1704382500000|2024-01-04 15:35:00|170468|170343|170504.2|170379.2|170530.8|170405.8|170419.2|170294.2|792
1704382800000|2024-01-04 15:40:00|170504|170379|170473.5|170348.5|170551.4|170426.4|170458.3|170333.3|759
1704383100000|2024-01-04 15:45:00|170472.2|170347.2|170539.1|170414.1|170548|170423|170443.6|170318.6|771
1704383400000|2024-01-04 15:50:00|170539.5|170414.5|170587.2|170462.2|170637|170512|170535.5|170410.5|792
1704383700000|2024-01-04 15:55:00|170589.6|170464.6|170477.5|170352.5|170597.3|170472.3|170458.5|170341.3|910
1704384000000|2024-01-04 16:00:00|170477.2|170352.2|170530.4|170405.4|170544.3|170419.3|170424.9|170320.4|902
1704384300000|2024-01-04 16:05:00|170529.4|170404.4|170522.2|170397.2|170536.1|170411.1|170500.8|170375.8|662
1704384600000|2024-01-04 16:10:00|170524|170399|170510.5|170385.5|170539.4|170414.4|170451.2|170326.2|694
1704384900000|2024-01-04 16:15:00|170511.3|170386.3|170544.7|170419.7|170565.2|170440.2|170509.4|170384.4|823
1704385200000|2024-01-04 16:20:00|170545.2|170420.2|170509.2|170384.2|170545.2|170420.2|170475.2|170350.2|797
1704385500000|2024-01-04 16:25:00|170507|170382|170474.5|170349.5|170507|170382|170394.7|170284.1|721
1704385800000|2024-01-04 16:30:00|170473.7|170348.7|170485.9|170360.9|170517.4|170392.4|170472.3|170347.3|692
1704386100000|2024-01-04 16:35:00|170486.1|170361.1|170485.6|170360.6|170504.7|170379.7|170473.1|170348.1|754
1704386400000|2024-01-04 16:40:00|170487.4|170362.4|170541.6|170416.6|170542.6|170417.6|170487.4|170362.4|703
1704386700000|2024-01-04 16:45:00|170540.5|170415.5|170484.8|170359.8|170541.3|170416.3|170452.9|170327.9|749
1704387000000|2024-01-04 16:50:00|170484.6|170359.6|170561.6|170436.6|170568.7|170443.7|170460.6|170358.8|707
1704387300000|2024-01-04 16:55:00|170561.9|170436.9|170598.9|170473.9|170598.9|170473.9|170527.7|170402.7|666
1704387600000|2024-01-04 17:00:00|170596.2|170471.2|170572.9|170447.9|170633.2|170508.2|170572.9|170447.9|776
1704387900000|2024-01-04 17:05:00|170580.6|170455.6|170536.3|170411.3|170596|170471|170524|170399|743
1704388200000|2024-01-04 17:10:00|170534.8|170409.8|170541.8|170416.8|170573.4|170448.4|170512.7|170387.7|664
1704388500000|2024-01-04 17:15:00|170541|170416|170640.5|170515.5|170646.2|170521.2|170535.1|170410.1|615
1704388800000|2024-01-04 17:20:00|170638.7|170513.7|170592|170467|170645.6|170520.6|170585.1|170460.1|598
1704389100000|2024-01-04 17:25:00|170591.7|170466.7|170588.9|170463.9|170598.9|170473.9|170564.7|170439.7|591
1704389400000|2024-01-04 17:30:00|170588.2|170463.2|170563.4|170438.4|170611.6|170486.6|170553.5|170428.5|697
1704389700000|2024-01-04 17:35:00|170566.6|170441.6|170537.5|170412.5|170594.1|170469.1|170530.2|170405.2|655
1704390000000|2024-01-04 17:40:00|170536.2|170411.2|170581.5|170456.5|170592.3|170467.3|170534.5|170409.5|609
1704390300000|2024-01-04 17:45:00|170582|170457|170602.1|170477.1|170603.7|170478.7|170567.3|170442.3|654
1704390600000|2024-01-04 17:50:00|170602.4|170477.4|170590.1|170465.1|170608.7|170483.7|170585.5|170460.5|619
1704390900000|2024-01-04 17:55:00|170590.2|170465.2|170502|170377|170603.6|170515.9|170500.6|170375.6|570
1704391200000|2024-01-04 18:00:00|170501.9|170376.9|170442|170317|170505.9|170380.9|170409.6|170311.4|670
1704391500000|2024-01-04 18:05:00|170443.1|170318.1|170408.3|170283.3|170458.4|170333.4|170404.9|170279.9|628
1704391800000|2024-01-04 18:10:00|170407.4|170282.4|170467.6|170342.6|170474.3|170349.3|170392.5|170267.5|608
1704392100000|2024-01-04 18:15:00|170468.3|170343.3|170491.3|170366.3|170503.4|170378.4|170462.2|170337.2|543
1704392400000|2024-01-04 18:20:00|170490.2|170365.2|170468.9|170343.9|170492.1|170367.1|170418.6|170293.6|585
1704392700000|2024-01-04 18:25:00|170468.8|170343.8|170463.2|170338.2|170478.4|170353.4|170457.3|170332.3|429
1704393000000|2024-01-04 18:30:00|170461.7|170336.7|170451|170326|170475.3|170350.3|170442|170317|710
1704393300000|2024-01-04 18:35:00|170452.5|170327.5|170529|170404|170534.7|170409.7|170437.1|170312.1|708
1704393600000|2024-01-04 18:40:00|170528.6|170403.6|170563.8|170438.8|170563.9|170438.9|170528.6|170403.6|508
1704393900000|2024-01-04 18:45:00|170563.7|170438.7|170573.9|170448.9|170606.6|170481.6|170554.1|170429.1|546
1704394200000|2024-01-04 18:50:00|170571.5|170446.5|170480.8|170355.8|170576.1|170451.1|170453.7|170328.7|678
1704394500000|2024-01-04 18:55:00|170479.9|170354.9|170437.6|170312.6|170501.3|170376.3|170429.9|170304.9|737
1704394800000|2024-01-04 19:00:00|170436.9|170311.9|170438|170313|170453.6|170328.6|170399.7|170274.7|710
1704395100000|2024-01-04 19:05:00|170438.9|170313.9|170418.3|170293.3|170441|170316|170409.8|170284.8|641
1704395400000|2024-01-04 19:10:00|170418.7|170293.7|170451.5|170326.5|170473.8|170348.8|170413.7|170288.7|644
1704395700000|2024-01-04 19:15:00|170451.6|170326.6|170445.1|170320.1|170464|170339|170436.4|170311.4|686
1704396000000|2024-01-04 19:20:00|170445.7|170320.7|170471.3|170346.3|170475.1|170350.1|170442.4|170317.4|527
1704396300000|2024-01-04 19:25:00|170471.4|170346.4|170604.7|170479.7|170626.5|170518.6|170465.1|170340.1|646
1704396600000|2024-01-04 19:30:00|170604.6|170479.6|170652|170527|170663.5|170547|170573.7|170466.3|694
1704396900000|2024-01-04 19:35:00|170651.5|170526.5|170534.5|170409.5|170657.5|170532.5|170528.5|170403.5|613
1704397200000|2024-01-04 19:40:00|170535.1|170410.1|170494.6|170369.6|170542.7|170427.8|170457.3|170367.3|508
1704397500000|2024-01-04 19:45:00|170494.9|170369.9|170493|170368|170497.5|170372.5|170491.8|170366.8|251
1704397800000|2024-01-04 19:50:00|170493.3|170368.3|170420.5|170295.5|170493.3|170368.3|170377.8|170290.1|713
1704398100000|2024-01-04 19:55:00|170419.5|170294.5|170418|170293|170422.2|170297.2|170387.9|170262.9|839
1704398400000|2024-01-04 20:00:00|170417.8|170292.8|170382.6|170257.6|170449.1|170324.1|170379.5|170254.5|814
1704398700000|2024-01-04 20:05:00|170379.4|170254.4|170379.2|170254.2|170386.8|170261.8|170348.8|170223.8|664
1704399000000|2024-01-04 20:10:00|170379.4|170254.4|170364.1|170239.1|170388.5|170263.5|170357.5|170232.5|614
1704399300000|2024-01-04 20:15:00|170364.2|170239.2|170371.7|170246.7|170415.9|170290.9|170361.9|170236.9|630
1704399600000|2024-01-04 20:20:00|170370|170245|170391|170266|170397.7|170272.7|170367.3|170242.3|649
1704399900000|2024-01-04 20:25:00|170391.9|170266.9|170363.7|170238.7|170414.1|170289.1|170361.9|170236.9|550
1704400200000|2024-01-04 20:30:00|170363.6|170238.6|170371.3|170246.3|170374.5|170249.5|170346.4|170221.4|746
1704400500000|2024-01-04 20:35:00|170365.7|170240.7|170350.6|170225.6|170365.7|170240.7|170347.5|170222.5|636
1704400800000|2024-01-04 20:40:00|170350.7|170225.7|170318|170193|170350.7|170225.7|170298.8|170173.8|659
1704401100000|2024-01-04 20:45:00|170316.2|170191.2|170290.9|170165.9|170322.4|170197.4|170266|170141|694
1704401400000|2024-01-04 20:50:00|170288.8|170163.8|170323.9|170198.9|170345.7|170220.7|170288.8|170163.8|849
1704401700000|2024-01-04 20:55:00|170323.5|170198.5|170321.4|170196.4|170348.9|170223.9|170312.9|170187.9|809
1704402000000|2024-01-04 21:00:00|170321.5|170196.5|170327.6|170202.6|170331.7|170206.7|170304.9|170179.9|441
1704402300000|2024-01-04 21:05:00|170327.8|170202.8|170381.8|170256.8|170384.5|170259.5|170320.5|170195.5|412
1704402600000|2024-01-04 21:10:00|170382.2|170257.2|170345.5|170220.5|170382.6|170257.6|170336.8|170211.8|381
1704402900000|2024-01-04 21:15:00|170345.4|170220.4|170330.3|170205.3|170345.4|170220.4|170305.2|170180.2|361
1704403200000|2024-01-04 21:20:00|170330.4|170205.4|170306.9|170181.9|170340.7|170215.7|170305.7|170180.7|434
1704403500000|2024-01-04 21:25:00|170307.8|170182.8|170271.5|170146.5|170308.1|170183.1|170270|170145|218
1704403800000|2024-01-04 21:30:00|170269.2|170144.2|170239.1|170114.1|170271.1|170146.1|170228.8|170103.8|454
1704404100000|2024-01-04 21:35:00|170239.2|170114.2|170213.9|170088.9|170239.9|170114.9|170205.2|170080.2|636
1704404400000|2024-01-04 21:40:00|170214.8|170089.8|170204.2|170079.2|170221.7|170096.7|170201.6|170076.6|342
1704404700000|2024-01-04 21:45:00|170206.1|170081.1|170213.6|170088.6|170221.5|170096.5|170206.1|170081.1|249
1704405000000|2024-01-04 21:50:00|170213.7|170088.7|170217.9|170092.9|170220|170095|170213.5|170088.5|187
1704405300000|2024-01-04 21:55:00|170220.1|170095.1|170214.3|170089.3|170240.8|170115.8|170212|170087|223
1704405600000|2024-01-04 22:00:00|170218|170086.9|170223.3|170011|170243.4|170086.9|170212.3|170011|19
1704405900000|2024-01-04 22:05:00|170225.9|170009.7|170311.7|170019.8|170312.3|170027.8|170204.3|170004.4|34
1704406200000|2024-01-04 22:10:00|170312.9|170021|170289.8|170030.7|170312.9|170030.7|170289.6|170019.1|30
1704406500000|2024-01-04 22:15:00|170289.3|170030.1|170289.1|170031.9|170292.8|170031.9|170288.2|170027.6|27
1704406800000|2024-01-04 22:20:00|170288.6|170031.7|170286.8|170032.4|170288.9|170032.4|170284.4|170027.5|38
1704407100000|2024-01-04 22:25:00|170286.4|170032.5|170301.4|170019.3|170303.1|170033.1|170285.1|170015.2|69
1704407400000|2024-01-04 22:30:00|170301.8|170019.1|170304.8|170021.6|170304.8|170031|170283.8|170017|63
1704407700000|2024-01-04 22:35:00|170305.6|170022.4|170280.4|170019.6|170306.1|170023|170276|170009.9|159
1704408000000|2024-01-04 22:40:00|170280.5|170019.5|170313|170031.2|170319.1|170077.6|170279.6|170015.6|293
1704408300000|2024-01-04 22:45:00|170313.2|170029|170311.6|170030.7|170323.1|170081.1|170300.5|170025.5|604
1704408600000|2024-01-04 22:50:00|170309.3|170031.1|170307.6|170029.5|170319|170082.5|170299.8|170022.1|648
1704408900000|2024-01-04 22:55:00|170308.1|170029.2|170304.7|170044.1|170318.2|170073.2|170284.1|170016.3|254
1704409200000|2024-01-04 23:00:00|170294|170043.8|170298.6|170173.6|170320.3|170195.3|170282.9|170036.6|369
1704409500000|2024-01-04 23:05:00|170298.5|170173.5|170300.8|170175.8|170310|170185|170295.8|170170.8|91
1704409800000|2024-01-04 23:10:00|170307.1|170182.1|170307|170182|170313.7|170188.7|170271.1|170146.1|128
1704410100000|2024-01-04 23:15:00|170307.1|170182.1|170299.1|170174.1|170307.7|170182.7|170292.6|170167.6|62
1704410400000|2024-01-04 23:20:00|170298.7|170173.7|170298.4|170173.4|170303|170178|170293.7|170168.7|124
1704410700000|2024-01-04 23:25:00|170298.5|170173.5|170297.9|170172.9|170304.6|170179.6|170293.9|170168.9|195
1704411000000|2024-01-04 23:30:00|170298|170173|170297.8|170172.8|170304.6|170179.6|170290.7|170165.7|189
1704411300000|2024-01-04 23:35:00|170297.9|170172.9|170299.6|170174.6|170301.4|170176.4|170294.3|170169.3|57
1704411600000|2024-01-04 23:40:00|170299.4|170174.4|170300.2|170175.2|170311.4|170186.4|170295.1|170170.1|101
1704411900000|2024-01-04 23:45:00|170300|170175|170298.8|170173.8|170303.2|170178.2|170294.7|170169.7|62
1704412200000|2024-01-04 23:50:00|170297.4|170172.4|170298.9|170173.9|170300.6|170175.6|170296.6|170171.6|73
1704412500000|2024-01-04 23:55:00|170299.4|170174.4|170296.1|170171.1|170301|170176|170294.6|170169.6|116
1704412800000|2024-01-05 00:00:00|170296.3|170171.3|170296.6|170171.6|170301.6|170176.6|170294.7|170169.7|250
1704413100000|2024-01-05 00:05:00|170295.3|170170.3|170296.7|170171.7|170302|170177|170294.6|170169.6|160
1704413400000|2024-01-05 00:10:00|170296.8|170171.8|170292.6|170167.6|170299.3|170174.3|170270.9|170145.9|172
1704413700000|2024-01-05 00:15:00|170292.7|170167.7|170285.3|170160.3|170294.7|170169.7|170271.8|170146.8|211
1704414000000|2024-01-05 00:20:00|170285.4|170160.4|170297.9|170172.9|170298.6|170173.6|170283.4|170158.4|201
1704414300000|2024-01-05 00:25:00|170298|170173|170296.8|170171.8|170301.9|170176.9|170295.7|170170.7|94
1704414600000|2024-01-05 00:30:00|170297.4|170172.4|170266.7|170141.7|170297.8|170172.8|170265.7|170140.7|187
1704414900000|2024-01-05 00:35:00|170266.5|170141.5|170268.1|170143.1|170271.1|170146.1|170262.4|170137.4|239
1704415200000|2024-01-05 00:40:00|170268.4|170143.4|170260.9|170135.9|170277|170152|170260.6|170135.6|150
1704415500000|2024-01-05 00:45:00|170261|170136|170251.7|170126.7|170261.2|170136.2|170238.7|170113.7|221
1704415800000|2024-01-05 00:50:00|170251.4|170126.4|170252.6|170127.6|170255.2|170130.2|170239.2|170114.2|370
1704416100000|2024-01-05 00:55:00|170252.2|170127.2|170316.6|170191.6|170316.9|170191.9|170249.2|170124.2|316
1704416400000|2024-01-05 01:00:00|170314|170189|170258.2|170133.2|170317.2|170192.2|170250|170125|433
1704416700000|2024-01-05 01:05:00|170258|170133|170240.9|170115.9|170268.7|170143.7|170238.6|170113.6|438
1704417000000|2024-01-05 01:10:00|170240.8|170115.8|170217|170092|170245.7|170120.7|170214|170089|326
1704417300000|2024-01-05 01:15:00|170215.9|170090.9|170212.8|170087.8|170226|170101|170201.6|170076.6|331
1704417600000|2024-01-05 01:20:00|170213.4|170088.4|170266.4|170141.4|170270.7|170145.7|170213.4|170088.4|280
1704417900000|2024-01-05 01:25:00|170267.1|170142.1|170267.9|170142.9|170279.5|170154.5|170264.1|170139.1|383
1704418200000|2024-01-05 01:30:00|170266.6|170141.6|170265.6|170140.6|170295.7|170170.7|170264.7|170139.7|322
1704418500000|2024-01-05 01:35:00|170265.8|170140.8|170236.8|170111.8|170265.9|170140.9|170218.6|170093.6|317
1704418800000|2024-01-05 01:40:00|170237|170112|170235.9|170110.9|170259.7|170134.7|170224.7|170099.7|243
1704419100000|2024-01-05 01:45:00|170235.7|170110.7|170244.1|170119.1|170251.5|170126.5|170223.4|170098.4|317
1704419400000|2024-01-05 01:50:00|170244.2|170119.2|170243.5|170118.5|170248.2|170123.2|170235.1|170110.1|200
1704419700000|2024-01-05 01:55:00|170243.6|170118.6|170237.1|170112.1|170247.2|170122.2|170233.9|170108.9|198
1704420000000|2024-01-05 02:00:00|170236.8|170111.8|170222.6|170097.6|170242.4|170117.4|170217.5|170092.5|168
1704420300000|2024-01-05 02:05:00|170221.8|170096.8|170217.4|170092.4|170230.2|170105.2|170215.2|170090.2|210
1704420600000|2024-01-05 02:10:00|170220|170095|170216.6|170091.6|170220.1|170095.1|170205.6|170080.6|193
1704420900000|2024-01-05 02:15:00|170216.2|170091.2|170215.2|170090.2|170221.2|170096.2|170210.5|170085.5|135
1704421200000|2024-01-05 02:20:00|170215.1|170090.1|170206.3|170081.3|170216.7|170091.7|170204.5|170079.5|156
1704421500000|2024-01-05 02:25:00|170206.4|170081.4|170212.3|170087.3|170216.7|170091.7|170204.3|170079.3|220
1704421800000|2024-01-05 02:30:00|170212.1|170087.1|170217.5|170092.5|170219.1|170094.1|170208.7|170083.7|145
1704422100000|2024-01-05 02:35:00|170217.6|170092.6|170234.9|170109.9|170239.8|170114.8|170213.4|170088.4|177
1704422400000|2024-01-05 02:40:00|170235.5|170110.5|170238.5|170113.5|170241.2|170116.2|170231.5|170106.5|146
1704422700000|2024-01-05 02:45:00|170238.2|170113.2|170239|170114|170240|170115|170234.2|170109.2|102
1704423000000|2024-01-05 02:50:00|170238.8|170113.8|170234.7|170109.7|170240.1|170115.1|170230.9|170105.9|122
1704423300000|2024-01-05 02:55:00|170233.8|170108.8|170222|170097|170240.2|170115.2|170211|170086|170
1704423600000|2024-01-05 03:00:00|170220.8|170095.8|170212.4|170087.4|170220.8|170095.8|170205.8|170080.8|184
1704423900000|2024-01-05 03:05:00|170212.6|170087.6|170222.1|170097.1|170223|170098|170210.1|170085.1|134
1704424200000|2024-01-05 03:10:00|170220.2|170095.2|170239.1|170114.1|170239.7|170114.7|170220.2|170095.2|194
1704424500000|2024-01-05 03:15:00|170239.3|170114.3|170234.6|170109.6|170239.4|170114.4|170233.1|170108.1|176
1704424800000|2024-01-05 03:20:00|170234.4|170109.4|170239.4|170114.4|170241.1|170116.1|170230.9|170105.9|123
1704425100000|2024-01-05 03:25:00|170239.3|170114.3|170271.1|170146.1|170292.2|170167.2|170239.3|170114.3|383
1704425400000|2024-01-05 03:30:00|170272.4|170147.4|170270.9|170145.9|170273.6|170148.6|170264.9|170139.9|255
1704425700000|2024-01-05 03:35:00|170271.7|170146.7|170268.6|170143.6|170271.9|170146.9|170264.9|170139.9|144
1704426000000|2024-01-05 03:40:00|170268.9|170143.9|170268|170143|170269.3|170144.3|170258.5|170133.5|92
1704426300000|2024-01-05 03:45:00|170268.1|170143.1|170276.1|170151.1|170287.3|170162.3|170266.2|170141.2|176
1704426600000|2024-01-05 03:50:00|170276.2|170151.2|170271|170146|170281.4|170156.4|170270|170145|209
1704426900000|2024-01-05 03:55:00|170272.8|170147.8|170272.8|170147.8|170276.3|170151.3|170269.4|170144.4|219
1704427200000|2024-01-05 04:00:00|170269.7|170144.7|170262.4|170137.4|170271.4|170146.4|170262.4|170137.4|100
1704427500000|2024-01-05 04:05:00|170260.5|170135.5|170267.4|170142.4|170270.3|170145.3|170260.5|170135.5|139
1704427800000|2024-01-05 04:10:00|170267.6|170142.6|170275.5|170150.5|170282.3|170157.3|170267.4|170142.4|165
1704428100000|2024-01-05 04:15:00|170275.7|170150.7|170271.8|170146.8|170282.1|170157.1|170271.8|170146.8|122
1704428400000|2024-01-05 04:20:00|170272|170147|170250.5|170125.5|170274.1|170149.1|170243.2|170118.2|219
1704428700000|2024-01-05 04:25:00|170250.3|170125.3|170218|170093|170250.3|170125.3|170216.3|170091.3|272
1704429000000|2024-01-05 04:30:00|170218.1|170093.1|170215.5|170090.5|170218.3|170093.3|170208.6|170083.6|125
1704429300000|2024-01-05 04:35:00|170215.7|170090.7|170237.7|170112.7|170239.9|170114.9|170212.4|170087.4|183
1704429600000|2024-01-05 04:40:00|170237.6|170112.6|170244.9|170119.9|170250|170125|170233|170108|162
1704429900000|2024-01-05 04:45:00|170245|170120|170274|170149|170274|170149|170245|170120|187
1704430200000|2024-01-05 04:50:00|170274.1|170149.1|170272.3|170147.3|170277.2|170152.2|170269.4|170144.4|102
1704430500000|2024-01-05 04:55:00|170273.3|170148.3|170270.7|170145.7|170274.7|170149.7|170270.1|170145.1|104
1704430800000|2024-01-05 05:00:00|170272.4|170147.4|170267.5|170142.5|170277.4|170152.4|170265.7|170140.7|125
1704431100000|2024-01-05 05:05:00|170267.4|170142.4|170292.8|170167.8|170296.6|170171.6|170265.8|170140.8|158
1704431400000|2024-01-05 05:10:00|170292.5|170167.5|170275.1|170150.1|170293.6|170168.6|170275.1|170150.1|123
1704431700000|2024-01-05 05:15:00|170275|170150|170278|170153|170279.1|170154.1|170265.7|170140.7|192
1704432000000|2024-01-05 05:20:00|170278.1|170153.1|170274.1|170149.1|170278.1|170153.1|170269.4|170144.4|186
1704432300000|2024-01-05 05:25:00|170273.9|170148.9|170265.7|170140.7|170276.2|170151.2|170263.4|170138.4|119
1704432600000|2024-01-05 05:30:00|170264.8|170139.8|170284.6|170159.6|170313.8|170188.8|170261.9|170136.9|219
1704432900000|2024-01-05 05:35:00|170285.7|170160.7|170270.4|170145.4|170290.4|170165.4|170267.7|170142.7|496
1704433200000|2024-01-05 05:40:00|170270.6|170145.6|170267.6|170142.6|170276.8|170151.8|170263.7|170138.7|293
1704433500000|2024-01-05 05:45:00|170266.9|170141.9|170264.3|170139.3|170276|170151|170262.8|170137.8|244
1704433800000|2024-01-05 05:50:00|170264.4|170139.4|170299.9|170174.9|170303.9|170178.9|170263.4|170138.4|336
1704434100000|2024-01-05 05:55:00|170300.2|170175.2|170298.8|170173.8|170302.4|170177.4|170281.6|170156.6|334
1704434400000|2024-01-05 06:00:00|170298.4|170173.4|170298.7|170173.7|170302.5|170177.5|170292.9|170167.9|306
1704434700000|2024-01-05 06:05:00|170298.5|170173.5|170299.9|170174.9|170320.9|170195.9|170296.9|170171.9|314
1704435000000|2024-01-05 06:10:00|170299.8|170174.8|170303.3|170178.3|170307.4|170182.4|170298.4|170173.4|382
1704435300000|2024-01-05 06:15:00|170303.1|170178.1|170300.6|170175.6|170317.8|170192.8|170299.9|170174.9|471
1704435600000|2024-01-05 06:20:00|170300.3|170175.3|170330.5|170205.5|170341.1|170216.1|170299.1|170174.1|399
1704435900000|2024-01-05 06:25:00|170330.6|170205.6|170421.1|170296.1|170440.7|170315.7|170329.4|170204.4|675
1704436200000|2024-01-05 06:30:00|170424.7|170299.7|170426.7|170301.7|170450.5|170325.5|170419.6|170294.6|859
1704436500000|2024-01-05 06:35:00|170427.5|170302.5|170489.3|170364.3|170505.6|170380.6|170412.1|170287.1|652
1704436800000|2024-01-05 06:40:00|170489|170364|170489.5|170364.5|170494.9|170369.9|170460.1|170335.1|872
1704437100000|2024-01-05 06:45:00|170489.4|170364.4|170457.4|170332.4|170492|170367|170433.7|170308.7|677
1704437400000|2024-01-05 06:50:00|170454.6|170329.6|170399.4|170274.4|170454.6|170329.6|170395.7|170270.7|701
1704437700000|2024-01-05 06:55:00|170399.5|170274.5|170338.3|170213.3|170399.9|170274.9|170334.9|170209.9|397
1704438000000|2024-01-05 07:00:00|170338.2|170213.2|170293.5|170168.5|170338.2|170213.2|170279|170154|651
1704438300000|2024-01-05 07:05:00|170293.8|170168.8|170301|170176|170349.4|170224.4|170288.5|170163.5|719
1704438600000|2024-01-05 07:10:00|170300.6|170175.6|170370.3|170245.3|170373.2|170248.2|170291.2|170166.2|708
1704438900000|2024-01-05 07:15:00|170371.1|170246.1|170337.9|170212.9|170372.6|170247.6|170327.2|170202.2|680
1704439200000|2024-01-05 07:20:00|170334.6|170209.6|170370.8|170245.8|170401.1|170276.1|170310.1|170185.1|598
1704439500000|2024-01-05 07:25:00|170369.7|170244.7|170347.2|170222.2|170400.9|170275.9|170340.6|170215.6|561
1704439800000|2024-01-05 07:30:00|170346.9|170221.9|170257.2|170132.2|170346.9|170221.9|170255.1|170130.1|585
1704440100000|2024-01-05 07:35:00|170256.7|170131.7|170239.7|170114.7|170290|170165|170199.3|170074.3|605
1704440400000|2024-01-05 07:40:00|170240.2|170115.2|170325.8|170200.8|170328.3|170203.3|170239.5|170114.5|418
1704440700000|2024-01-05 07:45:00|170323.5|170198.5|170257.3|170132.3|170331.8|170206.8|170251.6|170126.6|435
1704441000000|2024-01-05 07:50:00|170257.4|170132.4|170237.4|170112.4|170277.6|170152.6|170211.5|170086.5|533
1704441300000|2024-01-05 07:55:00|170237.6|170112.6|170256.6|170131.6|170289.5|170164.5|170231.8|170106.8|533
1704441600000|2024-01-05 08:00:00|170256|170131|170218.1|170093.1|170272.4|170147.4|170173.7|170048.7|832
1704441900000|2024-01-05 08:05:00|170217.4|170092.4|170161.5|170036.5|170233.7|170108.7|170156.3|170031.3|716
1704442200000|2024-01-05 08:10:00|170160.9|170035.9|170187.8|170062.8|170225.1|170100.1|170145.7|170020.7|734
1704442500000|2024-01-05 08:15:00|170188.1|170063.1|170270.5|170145.5|170288.9|170163.9|170172.7|170047.7|772
1704442800000|2024-01-05 08:20:00|170265.7|170140.7|170266.6|170141.6|170276|170151|170250.9|170125.9|617
1704443100000|2024-01-05 08:25:00|170264.3|170139.3|170297|170172|170321.2|170196.2|170252.5|170127.5|605
1704443400000|2024-01-05 08:30:00|170295.4|170170.4|170399.2|170274.2|170469.8|170344.8|170292.1|170167.1|699
1704443700000|2024-01-05 08:35:00|170395.1|170270.1|170415.7|170290.7|170419.3|170294.3|170341.5|170216.5|612
1704444000000|2024-01-05 08:40:00|170415.5|170290.5|170387.7|170262.7|170415.9|170290.9|170329.9|170204.9|600
1704444300000|2024-01-05 08:45:00|170387.1|170262.1|170384|170259|170387.7|170262.7|170352.9|170227.9|624
1704444600000|2024-01-05 08:50:00|170384.8|170259.8|170459.5|170334.5|170463.9|170338.9|170372.1|170247.1|588
1704444900000|2024-01-05 08:55:00|170459.4|170334.4|170413.6|170288.6|170467.1|170342.1|170399.8|170274.8|607
1704445200000|2024-01-05 09:00:00|170415.9|170290.9|170388.3|170263.3|170441.7|170316.7|170365.5|170240.5|577
1704445500000|2024-01-05 09:05:00|170388.2|170263.2|170346.7|170221.7|170423.9|170298.9|170323.4|170198.4|594
1704445800000|2024-01-05 09:10:00|170346.4|170221.4|170269.3|170144.3|170346.4|170221.4|170261.7|170136.7|668
1704446100000|2024-01-05 09:15:00|170271.9|170146.9|170257.7|170132.7|170316.1|170191.1|170253.7|170128.7|661
1704446400000|2024-01-05 09:20:00|170257.3|170132.3|170241|170116|170258|170133|170185|170060|646
1704446700000|2024-01-05 09:25:00|170241.4|170116.4|170289.9|170164.9|170317.9|170192.9|170238.5|170113.5|537
1704447000000|2024-01-05 09:30:00|170288.8|170163.8|170291.9|170166.9|170292.7|170167.7|170232.6|170107.6|647
1704447300000|2024-01-05 09:35:00|170291.8|170166.8|170298.6|170173.6|170318.3|170193.3|170264.8|170139.8|764
1704447600000|2024-01-05 09:40:00|170298.7|170173.7|170469.5|170344.5|170472.3|170347.3|170291.4|170166.4|701
1704447900000|2024-01-05 09:45:00|170468.9|170343.9|170380.4|170255.4|170469.5|170344.5|170376.5|170251.5|508
1704448200000|2024-01-05 09:50:00|170380.2|170255.2|170370.3|170245.3|170420.5|170295.5|170369.9|170244.9|595
1704448500000|2024-01-05 09:55:00|170374.3|170249.3|170353.7|170228.7|170383.1|170258.1|170339.9|170214.9|542
1704448800000|2024-01-05 10:00:00|170353.3|170228.3|170313.5|170188.5|170370.6|170245.6|170298|170173|819
1704449100000|2024-01-05 10:05:00|170312|170187|170334.4|170209.4|170342.6|170217.6|170307.2|170182.2|686
1704449400000|2024-01-05 10:10:00|170333.5|170208.5|170315.2|170190.2|170335.5|170210.5|170285.8|170160.8|657
1704449700000|2024-01-05 10:15:00|170315.8|170190.8|170330.3|170205.3|170347|170222|170314.4|170189.4|633
1704450000000|2024-01-05 10:20:00|170328.9|170203.9|170319|170194|170336.1|170211.1|170311.1|170186.1|698
1704450300000|2024-01-05 10:25:00|170319.3|170194.3|170388|170263|170401|170276|170311.4|170186.4|772
1704450600000|2024-01-05 10:30:00|170387.8|170262.8|170360.5|170235.5|170401.2|170276.2|170355.2|170230.2|669
1704450900000|2024-01-05 10:35:00|170359.1|170234.1|170376|170251|170385.5|170260.5|170345.4|170220.4|679
1704451200000|2024-01-05 10:40:00|170376.3|170251.3|170315.9|170190.9|170393.4|170268.4|170313.3|170188.3|710
1704451500000|2024-01-05 10:45:00|170315.8|170190.8|170291.7|170166.7|170319.1|170194.1|170250.6|170125.6|697
1704451800000|2024-01-05 10:50:00|170291.2|170166.2|170234.5|170109.5|170337.4|170212.4|170232.2|170107.2|731
1704452100000|2024-01-05 10:55:00|170235.9|170110.9|170231.9|170106.9|170264.1|170139.1|170208.4|170083.4|670
1704452400000|2024-01-05 11:00:00|170229.3|170104.3|170238.3|170113.3|170272.8|170147.8|170198.7|170073.7|644
1704452700000|2024-01-05 11:05:00|170238.4|170113.4|170239.7|170114.7|170281.9|170156.9|170232.3|170107.3|523
1704453000000|2024-01-05 11:10:00|170239.8|170114.8|170242.4|170117.4|170266|170141|170229.5|170104.5|616
1704453300000|2024-01-05 11:15:00|170242.6|170117.6|170279|170154|170317.5|170192.5|170237.5|170112.5|655
1704453600000|2024-01-05 11:20:00|170279.1|170154.1|170296|170171|170299|170174|170253.9|170128.9|566
1704453900000|2024-01-05 11:25:00|170294.2|170169.2|170303.6|170178.6|170317.3|170192.3|170262.5|170137.5|527
1704454200000|2024-01-05 11:30:00|170304.1|170179.1|170330.3|170205.3|170360.2|170235.2|170282.5|170157.5|550
1704454500000|2024-01-05 11:35:00|170330.4|170205.4|170379.6|170254.6|170410.2|170285.2|170328.6|170203.6|623
1704454800000|2024-01-05 11:40:00|170379.5|170254.5|170343.7|170218.7|170382.5|170257.5|170340.9|170215.9|569
1704455100000|2024-01-05 11:45:00|170343.6|170218.6|170325.5|170200.5|170348.3|170223.3|170314.1|170189.1|562
1704455400000|2024-01-05 11:50:00|170325.6|170200.6|170268.6|170143.6|170329.7|170204.7|170261.6|170136.6|629
1704455700000|2024-01-05 11:55:00|170268.1|170143.1|170257|170132|170314.4|170189.4|170255.4|170130.4|629
1704456000000|2024-01-05 12:00:00|170257.3|170132.3|170153.1|170028.1|170300.9|170175.9|170139.9|170014.9|766
1704456300000|2024-01-05 12:05:00|170153.5|170028.5|170196.2|170071.2|170214.3|170089.3|170126.2|170001.2|617
1704456600000|2024-01-05 12:10:00|170197.8|170072.8|170193.3|170068.3|170246.4|170121.4|170186.9|170061.9|600
1704456900000|2024-01-05 12:15:00|170193.4|170068.4|170240|170115|170260.6|170135.6|170193.1|170068.1|527
1704457200000|2024-01-05 12:20:00|170240.3|170115.3|170233.6|170108.6|170306.5|170181.5|170229.2|170104.2|477
1704457500000|2024-01-05 12:25:00|170237.8|170112.8|170236.1|170111.1|170281.4|170156.4|170198.1|170073.1|619
1704457800000|2024-01-05 12:30:00|170253.4|170128.4|170252.2|170127.2|170258.3|170133.3|170222.4|170097.4|630
1704458100000|2024-01-05 12:35:00|170250.5|170125.5|170198.7|170073.7|170253.4|170128.4|170185|170060|643
1704458400000|2024-01-05 12:40:00|170194.9|170069.9|170219.9|170094.9|170240|170115|170190.4|170065.4|674
1704458700000|2024-01-05 12:45:00|170220.2|170095.2|170288.8|170163.8|170293.6|170168.6|170214.1|170089.1|664
1704459000000|2024-01-05 12:50:00|170288.7|170163.7|170333.1|170208.1|170374.2|170249.2|170283.3|170158.3|781
1704459300000|2024-01-05 12:55:00|170331.9|170206.9|170322.6|170197.6|170364.2|170239.2|170314.3|170189.3|706
1704459600000|2024-01-05 13:00:00|170322|170197|170383.5|170258.5|170428|170303|170282.7|170157.7|834
1704459900000|2024-01-05 13:05:00|170382.9|170257.9|170429.2|170304.2|170448.4|170323.4|170344.6|170219.6|804
1704460200000|2024-01-05 13:10:00|170432.8|170307.8|170346.9|170221.9|170445.2|170320.2|170345.5|170220.5|831
1704460500000|2024-01-05 13:15:00|170346.2|170221.2|170350.3|170225.3|170375.3|170250.3|170314.5|170189.5|844
1704460800000|2024-01-05 13:20:00|170350.8|170225.8|170289|170164|170352.2|170227.2|170253.5|170128.5|836
1704461100000|2024-01-05 13:25:00|170288.7|170163.7|170321.6|170072.2|170321.6|170172.7|170177|170052|768
1704461400000|2024-01-05 13:30:00|170322.5|170072.7|170416.5|170291.5|170847.6|170724.6|170248.5|170066.4|1158
1704461700000|2024-01-05 13:35:00|170420.2|170295.2|170339.1|170214.1|170535|170410|170275|170150|1163
1704462000000|2024-01-05 13:40:00|170340.1|170215.1|170028.4|169903.4|170438.8|170313.8|169936|169811|1142
1704462300000|2024-01-05 13:45:00|170031.5|169906.5|170081.3|169956.3|170197.2|170072.2|169943.4|169818.4|1079
1704462600000|2024-01-05 13:50:00|170071.1|169946.1|169844.1|169719.1|170106.2|169981.2|169818.4|169693.4|1087
1704462900000|2024-01-05 13:55:00|169833.7|169708.7|169780.8|169655.8|169930.3|169805.3|169767.2|169642.2|1079
1704463200000|2024-01-05 14:00:00|169775.4|169650.4|169720.2|169595.2|169831.2|169706.2|169691.8|169566.8|1103
1704463500000|2024-01-05 14:05:00|169720.5|169595.5|169712.9|169587.9|169751|169626|169630.3|169505.3|1079
1704463800000|2024-01-05 14:10:00|169713.8|169588.8|169620.9|169495.9|169714.5|169589.5|169483.7|169358.7|1002
1704464100000|2024-01-05 14:15:00|169619.2|169494.2|169461.8|169336.8|169639.2|169514.2|169435.2|169310.2|1048
1704464400000|2024-01-05 14:20:00|169461.4|169336.4|169489.5|169364.5|169495.3|169370.3|169380.9|169255.9|982
1704464700000|2024-01-05 14:25:00|169489.8|169364.8|169389.5|169264.5|169527.4|169402.4|169382.2|169257.2|980
1704465000000|2024-01-05 14:30:00|169390|169265|169375.4|169250.4|169471.9|169346.9|169348.6|169223.6|1074
1704465300000|2024-01-05 14:35:00|169374.7|169249.7|169476|169351|169493.6|169368.6|169372.8|169247.8|1002
1704465600000|2024-01-05 14:40:00|169477.4|169352.4|169352.8|169227.8|169525.5|169400.5|169315|169190|1012
1704465900000|2024-01-05 14:45:00|169352.3|169227.3|169440.9|169315.9|169442.8|169317.8|169206|169081|1010
1704466200000|2024-01-05 14:50:00|169441.2|169316.2|169440.3|169315.3|169452.4|169343.1|169342.8|169217.8|923
1704466500000|2024-01-05 14:55:00|169439.4|169314.4|169456.3|169331.3|169486.6|169361.6|169431.7|169306.7|762
1704466800000|2024-01-05 15:00:00|169457.3|169332.3|168912.1|168787.1|169457.3|169332.3|168912.1|168787.1|1142
1704467100000|2024-01-05 15:05:00|168901.1|168776.1|169011.5|168886.5|169159.5|169034.5|168801.4|168676.4|1110
1704467400000|2024-01-05 15:10:00|169012.5|168887.5|169139.7|169014.7|169181.8|169056.8|168976.8|168851.8|1107
1704467700000|2024-01-05 15:15:00|169142.1|169017.1|169170.4|169045.4|169323.4|169198.4|169120.6|168995.6|1088
1704468000000|2024-01-05 15:20:00|169170.7|169045.7|169040.6|168915.6|169181.7|169056.7|168975.2|168850.2|1070
1704468300000|2024-01-05 15:25:00|169038.6|168913.6|168953.9|168828.9|169166.9|169041.9|168938.3|168813.3|1043
1704468600000|2024-01-05 15:30:00|168950.3|168825.3|169017|168892|169058.4|168933.4|168940.5|168815.5|1013
1704468900000|2024-01-05 15:35:00|169015.4|168890.4|169099.4|168974.4|169127.3|169002.3|168999.9|168874.9|1016
1704469200000|2024-01-05 15:40:00|169096.1|168971.1|169001.2|168876.2|169102.4|168977.4|168943.8|168818.8|996
1704469500000|2024-01-05 15:45:00|169001.5|168876.5|169019.3|168894.3|169028.7|168903.7|168916.7|168791.7|913
1704469800000|2024-01-05 15:50:00|169018.2|168893.2|168922.1|168797.1|169083.3|168958.3|168906.3|168781.3|940
1704470100000|2024-01-05 15:55:00|168917.7|168792.7|168853.2|168728.2|168932.5|168807.5|168837.4|168717|947
1704470400000|2024-01-05 16:00:00|168852|168727|168988.1|168863.1|169007.6|168882.6|168846.6|168721.6|1002
1704470700000|2024-01-05 16:05:00|168981.9|168856.9|168915.7|168790.7|169030.4|168905.4|168911|168786|891
1704471000000|2024-01-05 16:10:00|168915.1|168790.1|169045.5|168920.5|169081.7|168956.7|168887.9|168762.9|948
1704471300000|2024-01-05 16:15:00|169042.2|168917.2|169122.7|168997.7|169126.5|169001.5|168976.6|168851.6|868
1704471600000|2024-01-05 16:20:00|169120.9|168995.9|169101.2|168976.2|169169.6|169044.6|169050.8|168925.8|925
1704471900000|2024-01-05 16:25:00|169098.7|168973.7|169141.3|169016.3|169168.4|169043.4|169050.1|168925.1|881
1704472200000|2024-01-05 16:30:00|169141.4|169016.4|169031.7|168906.7|169141.4|169016.4|169018.7|168893.7|860
1704472500000|2024-01-05 16:35:00|169030.7|168905.7|169067.2|168942.2|169092.8|168967.8|169004.3|168879.3|763
1704472800000|2024-01-05 16:40:00|169067.3|168942.3|169109.6|168984.6|169119.2|168994.2|169054.7|168929.7|703
1704473100000|2024-01-05 16:45:00|169104.3|168979.3|169155|169030|169177.4|169052.4|169083.8|168958.8|770
1704473400000|2024-01-05 16:50:00|169154.7|169029.7|169201.1|169076.1|169201.8|169076.8|169114.5|168989.5|747
1704473700000|2024-01-05 16:55:00|169201.5|169076.5|169222.3|169097.3|169232.9|169107.9|169186.5|169061.5|784
1704474000000|2024-01-05 17:00:00|169223.4|169098.4|169214.3|169089.3|169257.8|169132.8|169197.7|169072.7|835
1704474300000|2024-01-05 17:05:00|169214.1|169089.1|169215.5|169090.5|169272.2|169147.2|169194|169069|879
1704474600000|2024-01-05 17:10:00|169214.7|169089.7|169244.2|169119.2|169325.3|169200.3|169208.7|169083.7|869
1704474900000|2024-01-05 17:15:00|169243.1|169118.1|169244.1|169119.1|169248.1|169123.1|169161.7|169036.7|814
1704475200000|2024-01-05 17:20:00|169244.7|169119.7|169232.2|169107.2|169249.4|169124.4|169177.6|169052.6|835
1704475500000|2024-01-05 17:25:00|169232.3|169107.3|169332.8|169207.8|169332.8|169207.8|169211.4|169086.4|821
1704475800000|2024-01-05 17:30:00|169333.1|169208.1|169346.8|169221.8|169359.6|169234.6|169282.4|169157.4|836
1704476100000|2024-01-05 17:35:00|169345|169220|169264|169139|169360.6|169235.6|169261.6|169136.6|853
1704476400000|2024-01-05 17:40:00|169264.2|169139.2|169115.4|168990.4|169265.9|169140.9|169110.6|168985.6|706
1704476700000|2024-01-05 17:45:00|169115.3|168990.3|169148.7|169023.7|169184.9|169059.9|169109.3|168984.3|831
1704477000000|2024-01-05 17:50:00|169147.7|169022.7|169124.3|168999.3|169183.9|169058.9|169120.4|168995.4|784
1704477300000|2024-01-05 17:55:00|169125.7|169000.7|169151.1|169026.1|169155.5|169030.5|169118.2|168993.2|850
1704477600000|2024-01-05 18:00:00|169151.9|169026.9|169150.9|169025.9|169177.1|169052.1|169127.1|169002.1|989
1704477900000|2024-01-05 18:05:00|169150|169025|169155.6|169030.6|169187.7|169062.7|169122.2|168997.2|885
1704478200000|2024-01-05 18:10:00|169155.9|169030.9|169249.6|169124.6|169256.9|169131.9|169149.7|169024.7|821
1704478500000|2024-01-05 18:15:00|169249.2|169124.2|169280.1|169155.1|169291.5|169166.5|169224.8|169099.8|752
1704478800000|2024-01-05 18:20:00|169259.6|169134.6|169175.5|169050.5|169259.6|169134.6|169171.2|169046.2|811
1704479100000|2024-01-05 18:25:00|169176|169051|169092.9|168967.9|169185.7|169060.7|169085.1|168960.1|832
1704479400000|2024-01-05 18:30:00|169092.1|168967.1|169066.5|168941.5|169092.4|168967.4|169019|168894|949
1704479700000|2024-01-05 18:35:00|169066.3|168941.3|168964.2|168839.2|169066.3|168941.3|168947.2|168822.2|860
1704480000000|2024-01-05 18:40:00|168965.6|168840.6|168970.4|168845.4|168981.6|168878.4|168918.9|168793.9|895
1704480300000|2024-01-05 18:45:00|168969.2|168844.2|168884.2|168759.2|168974.1|168849.1|168880.1|168755.1|830
1704480600000|2024-01-05 18:50:00|168884.8|168759.8|168867.6|168742.6|168889.3|168764.3|168825.9|168700.9|812
1704480900000|2024-01-05 18:55:00|168866.8|168741.8|168885|168760|168906.7|168781.7|168836.9|168711.9|894
1704481200000|2024-01-05 19:00:00|168885.3|168760.3|168802.6|168677.6|168890.7|168765.7|168799.2|168674.2|814
1704481500000|2024-01-05 19:05:00|168802.9|168677.9|168817.5|168692.5|168852|168727|168796.4|168671.4|853
1704481800000|2024-01-05 19:10:00|168817.2|168692.2|168795.9|168670.9|168817.2|168692.2|168750.4|168625.4|801
1704482100000|2024-01-05 19:15:00|168793.8|168668.8|168820.3|168695.3|168858.7|168733.7|168788.2|168663.2|851
1704482400000|2024-01-05 19:20:00|168821.4|168696.4|168793.8|168668.8|168830.7|168705.7|168764.5|168639.5|878
1704482700000|2024-01-05 19:25:00|168793.6|168668.6|168794.9|168669.9|168799.4|168674.4|168765.9|168640.9|716
1704483000000|2024-01-05 19:30:00|168796.6|168671.6|168793.5|168668.5|168828.1|168703.1|168766.4|168641.4|803
1704483300000|2024-01-05 19:35:00|168794.2|168669.2|168817.4|168692.4|168817.4|168692.4|168777.8|168652.8|778
1704483600000|2024-01-05 19:40:00|168817.2|168692.2|168877.2|168752.2|168887.9|168762.9|168817.2|168692.2|773
1704483900000|2024-01-05 19:45:00|168878.2|168753.2|168900.3|168775.3|168901.6|168776.6|168852.7|168727.7|727
1704484200000|2024-01-05 19:50:00|168898.9|168773.9|168898.6|168773.6|168959.4|168834.4|168876.2|168751.2|830
1704484500000|2024-01-05 19:55:00|168898.1|168773.1|168927.9|168802.9|168931.5|168806.5|168865.9|168740.9|909
1704484800000|2024-01-05 20:00:00|168953.6|168828.6|168981.1|168856.1|168988.8|168863.8|168887.5|168762.5|971
1704485100000|2024-01-05 20:05:00|168980.6|168855.6|168958.2|168833.2|168985.2|168860.2|168925.4|168800.4|836
1704485400000|2024-01-05 20:10:00|168958.9|168833.9|168909.6|168784.6|168981.5|168856.5|168891.2|168766.2|821
1704485700000|2024-01-05 20:15:00|168909.9|168784.9|168935.3|168810.3|168946.9|168821.9|168905.6|168780.6|845
1704486000000|2024-01-05 20:20:00|168934.4|168809.4|168901.6|168776.6|168937.1|168812.1|168887.7|168762.7|727
1704486300000|2024-01-05 20:25:00|168900.3|168775.3|168917.7|168792.7|168936.9|168811.9|168894.9|168769.9|766
1704486600000|2024-01-05 20:30:00|168920.6|168795.6|168925.5|168800.5|168962.7|168837.7|168903.8|168778.8|792
1704486900000|2024-01-05 20:35:00|168925.8|168800.8|168937.4|168812.4|168947.2|168822.2|168909.3|168784.3|871
1704487200000|2024-01-05 20:40:00|168937.5|168812.5|168872.2|168747.2|168938|168813|168865.7|168740.7|834
1704487500000|2024-01-05 20:45:00|168870.9|168745.9|168876|168751|168896.6|168771.6|168809.4|168684.4|840
1704487800000|2024-01-05 20:50:00|168877.3|168752.3|168816.5|168691.5|168878.4|168753.4|168810.6|168685.6|844
1704488100000|2024-01-05 20:55:00|168815.1|168690.1|168807.9|168682.9|168829.4|168704.4|168795.6|168670.6|806
1704488400000|2024-01-05 21:00:00|168812.5|168687.5|168815.4|168690.4|168822|168697|168802.4|168677.4|529
1704488700000|2024-01-05 21:05:00|168812.4|168687.4|168804.2|168679.2|168822.1|168697.1|168804|168679|386
1704489000000|2024-01-05 21:10:00|168805.6|168680.6|168773.4|168648.4|168818.6|168693.6|168773.4|168648.4|331
1704489300000|2024-01-05 21:15:00|168772.8|168647.8|168774.4|168649.4|168775.7|168650.7|168731.9|168606.9|415
1704489600000|2024-01-05 21:20:00|168773.8|168648.8|168778.4|168653.4|168778.4|168653.4|168766.7|168641.7|267
1704489900000|2024-01-05 21:25:00|168778.5|168653.5|168754.9|168629.9|168801.4|168676.4|168745.5|168620.5|339
1704490200000|2024-01-05 21:30:00|168754.4|168629.4|168826.3|168701.3|168883.6|168758.6|168752.6|168627.6|637
1704490500000|2024-01-05 21:35:00|168826.5|168701.5|168797|168672|168826.5|168701.5|168784.2|168659.2|497
1704490800000|2024-01-05 21:40:00|168793.7|168668.7|168792.8|168667.8|168815.4|168690.4|168788.3|168663.3|402
1704491100000|2024-01-05 21:45:00|168791.7|168666.7|168807.9|168682.9|168818.4|168693.4|168791.1|168666.1|210
1704491400000|2024-01-05 21:50:00|168807.8|168682.8|168884.6|168759.6|168894.3|168769.3|168807.8|168682.8|386
1704491700000|2024-01-05 21:55:00|168885.2|168760.2|168886.6|168761.6|168960.1|168784.3|168884.9|168698.1|197
1704661200000|2024-01-07 21:00:00|168966.2|168611.2|168966.2|168611.2|168966.2|168611.2|168768.8|168413.8|3
1704661500000|2024-01-07 21:05:00|168768.8|168413.8|168768.8|168413.8|168768.8|168413.8|168768.8|168413.8|1
1704661800000|2024-01-07 21:10:00|168966.2|168611.2|168768.8|168413.8|168966.2|168611.2|168768.8|168413.8|2
1704662100000|2024-01-07 21:15:00|168966.2|168611.2|168768.8|168413.8|168966.2|168611.2|168768.8|168413.8|2
1704662400000|2024-01-07 21:20:00|168966.2|168611.2|168966.2|168611.2|168966.2|168611.2|168966.2|168611.2|1
1704662700000|2024-01-07 21:25:00|168768.8|168413.8|168768.8|168413.8|168768.8|168413.8|168768.8|168413.8|1
1704663000000|2024-01-07 21:30:00|168966.2|168611.2|168966.2|168611.2|168966.2|168611.2|168966.2|168611.2|1
1704663600000|2024-01-07 21:40:00|168963.7|168613.7|168963.7|168613.7|168963.7|168613.7|168963.7|168613.7|1
1704663900000|2024-01-07 21:45:00|168943.7|168633.7|168943.7|168633.7|168943.7|168633.7|168943.7|168633.7|1
1704664200000|2024-01-07 21:50:00|168746.3|168436.3|168922.6|168612.6|168925.6|168615.6|168746.3|168436.3|7
1704664500000|2024-01-07 21:55:00|168943.7|168633.7|168916.1|168606.1|168943.7|168633.7|168916.1|168606.1|2
1704664800000|2024-01-07 22:00:00|168922.6|168612.6|168909.2|168599.2|168943.7|168633.7|168909.2|168599.2|6
1704665100000|2024-01-07 22:05:00|168929.8|168619.8|168935.9|168625.9|168943.7|168633.7|168907.6|168597.6|19
1704665400000|2024-01-07 22:10:00|168943.7|168633.7|168909.7|168599.7|168943.7|168633.7|168909.7|168599.7|11
1704665700000|2024-01-07 22:15:00|168912.4|168602.4|168954.1|168644.1|168984.5|168674.5|168911.6|168601.6|37
1704666000000|2024-01-07 22:20:00|168969.6|168659.6|168936.3|168626.3|168982.5|168672.5|168930.7|168620.7|41
1704666300000|2024-01-07 22:25:00|168953.4|168643.4|168966.8|168656.8|168967.1|168657.1|168930.4|168620.4|26
1704666600000|2024-01-07 22:30:00|168959.6|168649.6|168979.3|168669.3|168989.6|168679.6|168946.5|168636.5|159
1704666900000|2024-01-07 22:35:00|168980.2|168670.2|168984.8|168674.8|168995.4|168685.4|168968|168658|144
1704667200000|2024-01-07 22:40:00|168984.7|168674.7|168989.1|168679.1|169003.9|168693.9|168984|168674|147
1704667500000|2024-01-07 22:45:00|168990.1|168680.1|168960.6|168650.6|168994.7|168684.7|168952.5|168642.5|308
1704667800000|2024-01-07 22:50:00|168961.2|168651.2|168985.2|168675.2|168994.2|168684.2|168957.1|168647.1|167
1704668100000|2024-01-07 22:55:00|168984.8|168674.8|168975.2|168665.2|168987.7|168677.7|168974.9|168664.9|100
1704668400000|2024-01-07 23:00:00|168973.6|168663.6|168879.9|168710.8|169056.4|168795.4|168863|168661|520
1704668700000|2024-01-07 23:05:00|168879.8|168710.7|168870.4|168726.7|168880.2|168745.3|168833.5|168693.5|209
1704669000000|2024-01-07 23:10:00|168867|168737.9|168866.8|168741.8|168881|168756|168856.2|168706.9|224
1704669300000|2024-01-07 23:15:00|168866.9|168741.9|168882.7|168752.8|168889.6|168764.6|168858.8|168724.5|249
1704669600000|2024-01-07 23:20:00|168883.1|168752.9|168898.2|168757.6|168901.7|168769.5|168867.8|168737.3|198
1704669900000|2024-01-07 23:25:00|168898.3|168757.7|168909.1|168775.7|168924.5|168782.9|168893.9|168757.7|175
1704670200000|2024-01-07 23:30:00|168919.8|168776|168910|168785|168919.9|168786.4|168902.9|168772.4|200
1704670500000|2024-01-07 23:35:00|168910.1|168785.1|168946.3|168798.6|168946.3|168805.6|168910.1|168785.1|208
1704670800000|2024-01-07 23:40:00|168944.5|168798.4|168946.5|168821.5|168960.1|168827.5|168936.2|168796.3|86
1704671100000|2024-01-07 23:45:00|168951.3|168826.3|168938.4|168813.4|168951.3|168826.3|168929.2|168803.7|105
1704671400000|2024-01-07 23:50:00|168941.6|168816.6|168916.3|168791.3|168941.6|168816.6|168912.4|168787.4|137
1704671700000|2024-01-07 23:55:00|168916.4|168791.4|168917.2|168792.2|168923.2|168796.3|168915.3|168790.3|107
1704676200000|2024-01-08 01:10:00|168786.2|168661.2|168791|168666|168792.4|168667.4|168781.8|168656.8|137
1704676500000|2024-01-08 01:15:00|168791.2|168666.2|168766.9|168641.9|168800.4|168675.4|168765.9|168640.9|295
1704676800000|2024-01-08 01:20:00|168766.1|168641.1|168773.4|168648.4|168777.2|168652.2|168738.8|168613.8|440
1704677100000|2024-01-08 01:25:00|168773.6|168648.6|168776.6|168651.6|168778.2|168653.2|168760.8|168635.8|293
1704677400000|2024-01-08 01:30:00|168777.1|168652.1|168796|168671|168797.9|168672.9|168775.1|168650.1|290
1704677700000|2024-01-08 01:35:00|168795.8|168670.8|168795.7|168670.7|168804.4|168679.4|168794.8|168669.8|179
1704678000000|2024-01-08 01:40:00|168796|168671|168798.8|168673.8|168807.1|168682.1|168793.9|168668.9|182
1704678300000|2024-01-08 01:45:00|168798.4|168673.4|168797.9|168672.9|168798.8|168673.8|168773.4|168648.4|299
1704678600000|2024-01-08 01:50:00|168797.8|168672.8|168857.1|168732.1|168857.2|168732.2|168797.8|168672.8|258
1704678900000|2024-01-08 01:55:00|168857.2|168732.2|168863.4|168738.4|168877.4|168752.4|168845.2|168720.2|377
1704679200000|2024-01-08 02:00:00|168863.3|168738.3|168882.4|168757.4|168887.9|168762.9|168856.3|168731.3|351
1704679500000|2024-01-08 02:05:00|168882.2|168757.2|168882.7|168757.7|168912.1|168787.1|168876.7|168751.7|285
1704679800000|2024-01-08 02:10:00|168882.5|168757.5|168905|168780|168913.6|168788.6|168878.7|168753.7|316
1704680100000|2024-01-08 02:15:00|168904.9|168779.9|168878.9|168753.9|168904.9|168779.9|168873.9|168748.9|254
1704680400000|2024-01-08 02:20:00|168879|168754|168870.8|168745.8|168879|168754|168848.6|168723.6|261
1704680700000|2024-01-08 02:25:00|168870.6|168745.6|168869.3|168744.3|168878.4|168753.4|168851.6|168726.6|287
1704681000000|2024-01-08 02:30:00|168870.3|168745.3|168888.6|168763.6|168910.6|168785.6|168864|168739|329
1704681300000|2024-01-08 02:35:00|168895.4|168770.4|168908.1|168783.1|168910.7|168785.7|168879.9|168754.9|271
1704681600000|2024-01-08 02:40:00|168908.2|168783.2|168908.7|168783.7|168911.6|168786.6|168899.9|168774.9|185
1704681900000|2024-01-08 02:45:00|168908.4|168783.4|168907.2|168782.2|168910.6|168785.6|168905.4|168780.4|140
1704682200000|2024-01-08 02:50:00|168907.1|168782.1|168945|168820|168948.1|168823.1|168904.6|168779.6|244
1704682500000|2024-01-08 02:55:00|168944.9|168819.9|168939.5|168814.5|168947.3|168822.3|168932.6|168807.6|344
1704682800000|2024-01-08 03:00:00|168939.7|168814.7|168968.9|168843.9|168970.8|168845.8|168936.9|168811.9|224
1704683100000|2024-01-08 03:05:00|168968.4|168843.4|168935.4|168810.4|168969.1|168844.1|168935|168810|349
1704683400000|2024-01-08 03:10:00|168935.7|168810.7|168938.6|168813.6|168939.5|168814.5|168930.7|168805.7|272
1704683700000|2024-01-08 03:15:00|168936.4|168811.4|168915.5|168790.5|168938.6|168813.6|168906.8|168781.8|373
1704684000000|2024-01-08 03:20:00|168915.3|168790.3|168936|168811|168941.7|168816.7|168906.3|168781.3|330
1704684300000|2024-01-08 03:25:00|168935.9|168810.9|168941.2|168816.2|168942.7|168817.7|168935.1|168810.1|323
1704684600000|2024-01-08 03:30:00|168941.9|168816.9|168966.2|168841.2|168969.8|168844.8|168939|168814|210
1704684900000|2024-01-08 03:35:00|168966.7|168841.7|168993.6|168868.6|168993.6|168868.6|168966.7|168841.7|213
1704685200000|2024-01-08 03:40:00|168993.9|168868.9|168995.7|168870.7|168998.8|168873.8|168964.4|168839.4|312
1704685500000|2024-01-08 03:45:00|168995.6|168870.6|168997.5|168872.5|168997.9|168872.9|168973.4|168848.4|218
1704685800000|2024-01-08 03:50:00|168997.7|168872.7|169017.2|168892.2|169022.5|168897.5|168992.9|168867.9|299
1704686100000|2024-01-08 03:55:00|169017.3|168892.3|169018.2|168893.2|169032.8|168907.8|169014.4|168889.4|467
1704686400000|2024-01-08 04:00:00|169018.8|168893.8|169019.8|168894.8|169021.8|168896.8|168999.6|168874.6|299
1704686700000|2024-01-08 04:05:00|169019.7|168894.7|169018.5|168893.5|169028.8|168903.8|169010.9|168885.9|430
1704687000000|2024-01-08 04:10:00|169018.4|168893.4|169018.9|168893.9|169023.5|168898.5|169002.2|168877.2|402
1704687300000|2024-01-08 04:15:00|169017.8|168892.8|168982.5|168857.5|169021.8|168896.8|168981.4|168856.4|441
1704687600000|2024-01-08 04:20:00|168982.6|168857.6|168988.1|168863.1|168995.7|168870.7|168975.5|168850.5|260
1704687900000|2024-01-08 04:25:00|168987.8|168862.8|168965.2|168840.2|168995.1|168870.1|168961.9|168836.9|249
1704688200000|2024-01-08 04:30:00|168965.1|168840.1|168968.8|168843.8|168969.7|168844.7|168958.7|168833.7|74
1704688500000|2024-01-08 04:35:00|168968.7|168843.7|168969.2|168844.2|168972|168847|168966|168841|84
1704688800000|2024-01-08 04:40:00|168969.9|168844.9|168970.3|168845.3|168971.5|168846.5|168947|168822|346
1704689100000|2024-01-08 04:45:00|168970.2|168845.2|168963.3|168838.3|168971|168846|168950.6|168825.6|329
1704689400000|2024-01-08 04:50:00|168963.7|168838.7|168972.5|168847.5|168973.1|168848.1|168948.8|168823.8|387
1704689700000|2024-01-08 04:55:00|168972.6|168847.6|168972.6|168847.6|168975.7|168850.7|168965.4|168840.4|241
1704690000000|2024-01-08 05:00:00|168972.4|168847.4|168992.1|168867.1|168997.1|168872.1|168972.4|168847.4|337
1704690300000|2024-01-08 05:05:00|168992.9|168867.9|168963.8|168838.8|168994.3|168869.3|168961.4|168836.4|379
1704690600000|2024-01-08 05:10:00|168963.9|168838.9|168984.9|168859.9|168988.2|168863.2|168960.2|168835.2|274
1704690900000|2024-01-08 05:15:00|168984.8|168859.8|168965.9|168840.9|168985.6|168860.6|168958.6|168833.6|216
1704691200000|2024-01-08 05:20:00|168966.1|168841.1|168971.8|168846.8|168978.9|168853.9|168964.7|168839.7|188
1704691500000|2024-01-08 05:25:00|168971|168846|168974.2|168849.2|168989.4|168864.4|168966.2|168841.2|277
1704691800000|2024-01-08 05:30:00|168974.4|168849.4|169022.6|168897.6|169027.8|168902.8|168974.4|168849.4|518
1704692100000|2024-01-08 05:35:00|169023.4|168898.4|169022.8|168897.8|169027.7|168902.7|169014.9|168889.9|535
1704692400000|2024-01-08 05:40:00|169022.2|168897.2|169022.5|168897.5|169027.6|168902.6|169008|168883|229
1704692700000|2024-01-08 05:45:00|169022.7|168897.7|169023.7|168898.7|169028.7|168903.7|169015.7|168890.7|275
1704693000000|2024-01-08 05:50:00|169023.8|168898.8|168986.3|168861.3|169029.3|168904.3|168979|168854|403
1704693300000|2024-01-08 05:55:00|168986.5|168861.5|168976.7|168851.7|168992.7|168867.7|168968.5|168843.5|440
1704693600000|2024-01-08 06:00:00|168976.6|168851.6|168962.6|168837.6|169002.1|168877.1|168959.1|168834.1|738
1704693900000|2024-01-08 06:05:00|168962.8|168837.8|168948.5|168823.5|168965.1|168840.1|168932.7|168807.7|691
1704694200000|2024-01-08 06:10:00|168948.4|168823.4|168949.4|168824.4|168971.2|168846.2|168945.1|168820.1|664
1704694500000|2024-01-08 06:15:00|168949.8|168824.8|168968.4|168843.4|168975.2|168850.2|168945.3|168820.3|657
1704694800000|2024-01-08 06:20:00|168968.2|168843.2|168931.1|168806.1|168973.5|168848.5|168926.4|168801.4|855
1704695100000|2024-01-08 06:25:00|168930.9|168805.9|168918.6|168793.6|168942.7|168817.7|168901.3|168776.3|606
1704695400000|2024-01-08 06:30:00|168918.7|168793.7|168946.5|168821.5|168952.6|168827.6|168918.7|168793.7|426
1704695700000|2024-01-08 06:35:00|168946.7|168821.7|168962.8|168837.8|168970.9|168845.9|168944.2|168819.2|365
1704696000000|2024-01-08 06:40:00|168963.2|168838.2|168968.9|168843.9|168974.2|168849.2|168957.2|168832.2|709
1704696300000|2024-01-08 06:45:00|168969|168844|168965.9|168840.9|168977.9|168852.9|168957.4|168832.4|811
1704696600000|2024-01-08 06:50:00|168965.8|168840.8|168941.3|168816.3|168975.2|168850.2|168937.6|168812.6|545
1704696900000|2024-01-08 06:55:00|168941.2|168816.2|168967.9|168842.9|168979.6|168854.6|168934.7|168809.7|662
1704697200000|2024-01-08 07:00:00|168968.2|168843.2|168950|168825|168975.6|168850.6|168947.7|168822.7|684
1704697500000|2024-01-08 07:05:00|168949.8|168824.8|168914|168789|168959.2|168834.2|168912.6|168787.6|654
1704697800000|2024-01-08 07:10:00|168915.3|168790.3|168889.7|168764.7|168918.8|168793.8|168880.9|168755.9|629
1704698100000|2024-01-08 07:15:00|168889|168764|168943.7|168818.7|168956.3|168831.3|168880.1|168755.1|738
1704698400000|2024-01-08 07:20:00|168944|168819|168935.6|168810.6|168960.2|168835.2|168929.3|168804.3|738
1704698700000|2024-01-08 07:25:00|168935.7|168810.7|168918.2|168793.2|168938|168813|168905.9|168780.9|436
1704699000000|2024-01-08 07:30:00|168915.4|168790.4|168988.8|168863.8|168988.9|168863.9|168913.6|168788.6|755
1704699300000|2024-01-08 07:35:00|168988.9|168863.9|169044.8|168919.8|169049.5|168924.5|168987.8|168862.8|591
1704699600000|2024-01-08 07:40:00|169044.6|168919.6|169004.3|168879.3|169046.2|168921.2|168986.3|168861.3|590
1704699900000|2024-01-08 07:45:00|168992|168867|168970.1|168845.1|168992|168867|168958.6|168833.6|661
1704700200000|2024-01-08 07:50:00|168973.3|168848.3|168967.8|168842.8|168974.6|168849.6|168947|168822|548
1704700500000|2024-01-08 07:55:00|168967.6|168842.6|168952.2|168827.2|168969.5|168844.5|168931.4|168806.4|560
1704700800000|2024-01-08 08:00:00|168952.4|168827.4|168986.8|168861.8|168990.1|168865.1|168950.6|168825.6|676
1704701100000|2024-01-08 08:05:00|168987.6|168862.6|168941.6|168816.6|169031.3|168906.3|168933.1|168808.1|716
1704701400000|2024-01-08 08:10:00|168940.4|168815.4|168971.6|168846.6|169007.2|168882.2|168851.6|168726.6|831
1704701700000|2024-01-08 08:15:00|168971.4|168846.4|168917|168792|168979.6|168854.6|168896.1|168771.1|699
1704702000000|2024-01-08 08:20:00|168915.4|168790.4|168888.7|168763.7|168919.9|168794.9|168870.2|168745.2|680
1704702300000|2024-01-08 08:25:00|168888.5|168763.5|168921.9|168796.9|168976.8|168851.8|168887.6|168762.6|761
1704702600000|2024-01-08 08:30:00|168921.6|168796.6|168949.7|168824.7|168982.5|168857.5|168914.9|168789.9|734
1704702900000|2024-01-08 08:35:00|168948.7|168823.7|168836.4|168711.4|168954.6|168829.6|168824.8|168699.8|782
1704703200000|2024-01-08 08:40:00|168834.9|168709.9|168853.3|168728.3|168881.5|168756.5|168806.4|168681.4|719
1704703500000|2024-01-08 08:45:00|168852.6|168727.6|168812.6|168687.6|168861|168736|168808.9|168683.9|595
1704703800000|2024-01-08 08:50:00|168812.5|168687.5|168823.5|168698.5|168830.1|168705.1|168794|168669|592
1704704100000|2024-01-08 08:55:00|168819.4|168694.4|168756.1|168631.1|168821.5|168696.5|168743.6|168618.6|698
1704704400000|2024-01-08 09:00:00|168754.7|168629.7|168795.8|168670.8|168798.5|168673.5|168742.8|168617.8|710
1704704700000|2024-01-08 09:05:00|168796.7|168671.7|168807.8|168682.8|168830.8|168705.8|168763.9|168638.9|589
1704705000000|2024-01-08 09:10:00|168808.9|168683.9|168862.7|168737.7|168878.4|168753.4|168802.4|168677.4|523
1704705300000|2024-01-08 09:15:00|168862.8|168737.8|168871|168746|168873.6|168748.6|168843.9|168718.9|507
1704705600000|2024-01-08 09:20:00|168861.4|168736.4|168903.3|168778.3|168910.6|168785.6|168846.9|168721.9|562
1704705900000|2024-01-08 09:25:00|168903.1|168778.1|168927.9|168802.9|168936.9|168811.9|168875|168750|636
1704706200000|2024-01-08 09:30:00|168926.5|168801.5|168968.6|168843.6|168973.8|168848.8|168920.9|168795.9|701
1704706500000|2024-01-08 09:35:00|168968.4|168843.4|168912.9|168787.9|168977.2|168852.2|168893.8|168768.8|616
1704706800000|2024-01-08 09:40:00|168913|168788|168882.7|168757.7|168918.6|168793.6|168869.5|168744.5|627
1704707100000|2024-01-08 09:45:00|168882.6|168757.6|168842.8|168717.8|168886.4|168761.4|168822.7|168697.7|669
1704707400000|2024-01-08 09:50:00|168842.7|168717.7|168816.5|168691.5|168869.9|168744.9|168815.3|168690.3|644
1704707700000|2024-01-08 09:55:00|168816.6|168691.6|168787|168662|168829.3|168704.3|168779.4|168654.4|643
1704708000000|2024-01-08 10:00:00|168783.4|168658.4|168753.9|168628.9|168792.2|168667.2|168727.7|168602.7|622
1704708300000|2024-01-08 10:05:00|168751.5|168626.5|168727.4|168602.4|168770|168645|168712|168587|645
1704708600000|2024-01-08 10:10:00|168726.1|168601.1|168735.5|168610.5|168741.8|168616.8|168708.1|168583.1|616
1704708900000|2024-01-08 10:15:00|168733.9|168608.9|168710.9|168585.9|168742.3|168617.3|168698.5|168573.5|560
1704709200000|2024-01-08 10:20:00|168711|168586|168702.8|168577.8|168739.3|168614.3|168687.4|168562.4|532
1704709500000|2024-01-08 10:25:00|168703.3|168578.3|168716.3|168591.3|168758.3|168633.3|168696.8|168571.8|586
1704709800000|2024-01-08 10:30:00|168715.7|168590.7|168676.1|168551.1|168715.7|168590.7|168666.1|168541.1|494
1704710100000|2024-01-08 10:35:00|168679.6|168554.6|168708|168583|168713.7|168588.7|168678.4|168553.4|636
1704710400000|2024-01-08 10:40:00|168707.9|168582.9|168792.9|168667.9|168795.1|168670.1|168706.2|168581.2|710
1704710700000|2024-01-08 10:45:00|168792.7|168667.7|168826.7|168701.7|168841.2|168716.2|168781.9|168656.9|599
1704711000000|2024-01-08 10:50:00|168827.6|168702.6|168834.2|168709.2|168841.8|168716.8|168789.7|168664.7|501
1704711300000|2024-01-08 10:55:00|168834.3|168709.3|168860.8|168735.8|168880.8|168755.8|168832.6|168707.6|556
1704711600000|2024-01-08 11:00:00|168860.2|168735.2|168872.7|168747.7|168905|168780|168856|168731|539
1704711900000|2024-01-08 11:05:00|168872.6|168747.6|168854.6|168729.6|168878.9|168753.9|168853.1|168728.1|450
1704712200000|2024-01-08 11:10:00|168831.5|168706.5|168775.4|168650.4|168862.3|168737.3|168766.8|168641.8|549
1704712500000|2024-01-08 11:15:00|168775.5|168650.5|168787.5|168662.5|168817.8|168692.8|168765.9|168640.9|590
1704712800000|2024-01-08 11:20:00|168788.8|168663.8|168860.3|168735.3|168871.5|168746.5|168775.4|168650.4|565
1704713100000|2024-01-08 11:25:00|168860.4|168735.4|168863.4|168738.4|168899|168774|168853.5|168728.5|635
1704713400000|2024-01-08 11:30:00|168864.2|168739.2|168862|168737|168866.6|168741.6|168823.7|168698.7|568
1704713700000|2024-01-08 11:35:00|168859.5|168734.5|168854.6|168729.6|168877.5|168752.5|168840.2|168715.2|586
1704714000000|2024-01-08 11:40:00|168854.5|168729.5|168858.3|168733.3|168879.6|168754.6|168827.9|168702.9|588
1704714300000|2024-01-08 11:45:00|168858.4|168733.4|168847.2|168722.2|168885.1|168760.1|168827.6|168702.6|651
1704714600000|2024-01-08 11:50:00|168846.8|168721.8|168847.5|168722.5|168868.2|168743.2|168824.6|168699.6|599
1704714900000|2024-01-08 11:55:00|168847.2|168722.2|168864.2|168739.2|168880|168755|168837.9|168712.9|543
1704715200000|2024-01-08 12:00:00|168864.4|168739.4|168821.7|168696.7|168883.5|168758.5|168817.3|168692.3|526
1704715500000|2024-01-08 12:05:00|168821.6|168696.6|168827.1|168702.1|168853|168728|168805.3|168680.3|538
1704715800000|2024-01-08 12:10:00|168828|168703|168854.9|168729.9|168893.8|168768.8|168825.4|168700.4|503
1704716100000|2024-01-08 12:15:00|168855|168730|168856.8|168731.8|168890.5|168765.5|168852.8|168727.8|696
1704716400000|2024-01-08 12:20:00|168857.5|168732.5|168883.2|168758.2|168896|168771|168853.5|168728.5|594
1704716700000|2024-01-08 12:25:00|168882.8|168757.8|168948.5|168823.5|168966|168841|168881.8|168756.8|624
1704717000000|2024-01-08 12:30:00|168944.6|168819.6|168877.1|168752.1|168978.1|168868.6|168872.2|168747.2|613
1704717300000|2024-01-08 12:35:00|168877.8|168752.8|168963.5|168838.5|168975.7|168850.7|168866.9|168741.9|582
1704717600000|2024-01-08 12:40:00|168964.7|168839.7|168963.2|168838.2|169023.7|168898.7|168928.4|168803.4|610
1704717900000|2024-01-08 12:45:00|168962.9|168837.9|168951.3|168826.3|168983.9|168858.9|168949.2|168824.2|615
1704718200000|2024-01-08 12:50:00|168951.8|168826.8|169011.3|168886.3|169043.5|168942.9|168950.3|168825.3|771
1704718500000|2024-01-08 12:55:00|169011.4|168886.4|169156.3|169031.3|169166|169041|169004.4|168879.4|805
1704718800000|2024-01-08 13:00:00|169156.4|169031.4|169052.6|168927.6|169162|169037|169023.1|168898.1|840
1704719100000|2024-01-08 13:05:00|169051.7|168926.7|169048.2|168923.2|169112.8|168987.8|169047.3|168922.3|655
1704719400000|2024-01-08 13:10:00|169048|168923|169082|168957|169083.5|168958.5|168968.6|168875|677
1704719700000|2024-01-08 13:15:00|169082.2|168957.2|169023.1|168898.1|169082.2|168957.2|169021.2|168896.2|729
1704720000000|2024-01-08 13:20:00|169020.4|168895.4|168969.9|168844.9|169025.8|168900.8|168884.2|168797.5|790
1704720300000|2024-01-08 13:25:00|168968.4|168843.4|168968.4|168843.4|168991.8|168866.8|168937.8|168812.8|765
1704720600000|2024-01-08 13:30:00|168966|168841|168879.4|168754.4|168973.5|168848.5|168864.3|168739.3|834
1704720900000|2024-01-08 13:35:00|168889.5|168764.5|168939.5|168814.5|168965.5|168854.8|168859.9|168734.9|802
1704721200000|2024-01-08 13:40:00|168941.1|168816.1|168959.3|168834.3|168971|168883.9|168914|168798.3|813
1704721500000|2024-01-08 13:45:00|168959.8|168834.8|169031.5|168906.5|169072.3|168947.3|168959.8|168834.8|828
1704721800000|2024-01-08 13:50:00|169031.7|168906.7|169032.4|168907.4|169053|168928|168991.3|168866.3|889
1704722100000|2024-01-08 13:55:00|169031.8|168906.8|169012.9|168887.9|169051.8|168926.8|169008.6|168883.6|800
1704722400000|2024-01-08 14:00:00|169013.4|168888.4|169030.4|168905.4|169071.9|168946.9|168946.6|168821.6|871
1704722700000|2024-01-08 14:05:00|169030.7|168905.7|168907.2|168782.2|169036.4|168911.4|168900.6|168775.6|831
1704723000000|2024-01-08 14:10:00|168907.5|168782.5|168935.3|168810.3|168939.7|168814.7|168867|168742|813
1704723300000|2024-01-08 14:15:00|168935.6|168810.6|168907.6|168782.6|168939.1|168814.1|168869.6|168744.6|717
1704723600000|2024-01-08 14:20:00|168907.3|168782.3|168874.6|168749.6|168937.7|168812.7|168857.2|168732.2|752
1704723900000|2024-01-08 14:25:00|168875|168750|168818.9|168693.9|168878.5|168753.5|168797.3|168672.3|737
1704724200000|2024-01-08 14:30:00|168819.8|168694.8|168671.4|168546.4|168848.4|168723.4|168668.3|168543.3|926
1704724500000|2024-01-08 14:35:00|168671|168546|168678.7|168553.7|168743.2|168618.2|168628.5|168533.6|930
1704724800000|2024-01-08 14:40:00|168680|168555|168633.5|168508.5|168705.3|168580.3|168621.8|168496.8|871
1704725100000|2024-01-08 14:45:00|168633.2|168508.2|168499.3|168374.3|168642.9|168517.9|168484.3|168359.3|899
1704725400000|2024-01-08 14:50:00|168498.9|168373.9|168507.7|168382.7|168511.1|168386.1|168422.9|168297.9|768
1704725700000|2024-01-08 14:55:00|168507.9|168382.9|168456.4|168331.4|168534.8|168409.8|168399|168274|917
1704726000000|2024-01-08 15:00:00|168456.8|168331.8|168379.3|168254.3|168537.3|168412.3|168376.8|168251.8|938
1704726300000|2024-01-08 15:05:00|168375.9|168250.9|168298.4|168173.4|168386.1|168261.1|168292|168167|857
1704726600000|2024-01-08 15:10:00|168298.1|168173.1|168250.9|168125.9|168358.7|168268.2|168249.9|168124.9|737
1704726900000|2024-01-08 15:15:00|168250.5|168125.5|168214.1|168089.1|168269.8|168144.8|168186.9|168061.9|674
1704727200000|2024-01-08 15:20:00|168213.6|168088.6|168364.3|168239.3|168365.1|168240.1|168213.6|168088.6|663
1704727500000|2024-01-08 15:25:00|168364.2|168239.2|168344.3|168219.3|168372.3|168247.3|168304.2|168179.2|701
1704727800000|2024-01-08 15:30:00|168344.2|168219.2|168375|168250|168380.7|168255.7|168322.1|168197.1|714
1704728100000|2024-01-08 15:35:00|168375.1|168250.1|168339|168214|168397.6|168272.6|168292.1|168167.1|758
1704728400000|2024-01-08 15:40:00|168339.3|168214.3|168257.2|168132.2|168354.3|168229.3|168232.1|168107.1|754
1704728700000|2024-01-08 15:45:00|168257|168132|168118.6|167993.6|168265.9|168140.9|168113.5|167988.5|807
1704729000000|2024-01-08 15:50:00|168120.4|167995.4|168086.1|167961.1|168147.2|168022.2|168081|167956|800
1704729300000|2024-01-08 15:55:00|168085.9|167960.9|167967|167917|168094.9|167969.9|167963.5|167879.9|740
1704729600000|2024-01-08 16:00:00|167965.9|167915.9|168022.2|167897.2|168036.6|167942.9|167910.4|167785.4|896
1704729900000|2024-01-08 16:05:00|168021.6|167896.6|167939.5|167814.5|168024|167899|167938.4|167813.4|841
1704730200000|2024-01-08 16:10:00|167939.3|167814.3|168037.1|167912.1|168044.7|167919.7|167912.7|167799.6|814
1704730500000|2024-01-08 16:15:00|168041.4|167916.4|168086.3|167961.3|168118.8|168018.9|168031.8|167916.1|813
1704730800000|2024-01-08 16:20:00|168087.5|167962.5|168095.4|167970.4|168142.1|168017.1|168059.2|167934.2|852
1704731100000|2024-01-08 16:25:00|168097.9|167972.9|168083.8|167958.8|168156.2|168031.2|168079.8|167954.8|751
1704731400000|2024-01-08 16:30:00|168083.9|167958.9|168061.6|167936.6|168128.3|168003.3|168054|167929|750
1704731700000|2024-01-08 16:35:00|168061.7|167936.7|168196.9|168071.9|168201.6|168099.3|168058.9|167933.9|708
1704732000000|2024-01-08 16:40:00|168196.1|168071.1|168118.6|167993.6|168211.1|168086.1|168090.4|167965.4|672
1704732300000|2024-01-08 16:45:00|168110.6|167985.6|168142|168017|168142|168017|168098.6|167973.6|700
1704732600000|2024-01-08 16:50:00|168144|168019|168167.1|168042.1|168188.7|168063.7|168083.4|167958.4|666
1704732900000|2024-01-08 16:55:00|168169.5|168044.5|168138.1|168013.1|168191.6|168066.6|168128.9|168003.9|691
1704733200000|2024-01-08 17:00:00|168137.1|168012.1|168107.3|167982.3|168151.7|168026.7|168074.8|167949.8|809
1704733500000|2024-01-08 17:05:00|168108.6|167983.6|168162.1|168037.1|168166.1|168041.1|168099.6|167974.6|672
1704733800000|2024-01-08 17:10:00|168163|168038|168199.1|168074.1|168225.7|168100.7|168159.1|168034.1|631
1704734100000|2024-01-08 17:15:00|168200.3|168075.3|168339|168214|168339|168245.6|168195.3|168070.3|716
1704734400000|2024-01-08 17:20:00|168340.1|168215.1|168399.9|168274.9|168404.1|168279.1|168340.1|168215.1|658
1704734700000|2024-01-08 17:25:00|168399.8|168274.8|168468.8|168343.8|168471.4|168346.4|168386.9|168261.9|662
1704735000000|2024-01-08 17:30:00|168469.5|168344.5|168457.3|168332.3|168513.2|168388.2|168417.9|168292.9|602
1704735300000|2024-01-08 17:35:00|168457.8|168332.8|168402.8|168277.8|168470.3|168345.3|168398.4|168273.4|559
1704735600000|2024-01-08 17:40:00|168401.5|168276.5|168414.8|168289.8|168432.8|168307.8|168401.5|168276.5|626
1704735900000|2024-01-08 17:45:00|168414.2|168289.2|168372.2|168247.2|168427|168329.6|168350.2|168240.9|546
1704736200000|2024-01-08 17:50:00|168375.2|168250.2|168378.2|168253.2|168388.9|168263.9|168357.2|168232.2|478
1704736500000|2024-01-08 17:55:00|168378.4|168253.4|168373.8|168248.8|168397.4|168272.4|168366.2|168241.2|590
1704736800000|2024-01-08 18:00:00|168374|168249|168359.1|168234.1|168374.8|168284.7|168333.1|168215.5|557
1704737100000|2024-01-08 18:05:00|168364.1|168239.1|168373.4|168248.4|168377.4|168252.4|168344.7|168219.7|454
1704737400000|2024-01-08 18:10:00|168374.2|168249.2|168428.6|168303.6|168429.7|168304.7|168364|168239|624
1704737700000|2024-01-08 18:15:00|168430|168305|168431.4|168306.4|168444.5|168319.5|168422.2|168297.2|647
1704738000000|2024-01-08 18:20:00|168431.3|168306.3|168406.7|168281.7|168433.7|168308.7|168402.8|168277.8|492
1704738300000|2024-01-08 18:25:00|168406.4|168281.4|168428.5|168303.5|168465.1|168340.1|168405.1|168280.1|658
1704738600000|2024-01-08 18:30:00|168427.4|168302.4|168403.6|168278.6|168434|168309|168399.5|168274.5|723
1704738900000|2024-01-08 18:35:00|168403.8|168278.8|168406.5|168281.5|168428.6|168303.6|168399|168274|563
1704739200000|2024-01-08 18:40:00|168406|168281|168321.1|168196.1|168414.7|168289.7|168318.5|168193.5|699
1704739500000|2024-01-08 18:45:00|168329.5|168204.5|168338.6|168213.6|168339|168214|168312.9|168187.9|627
1704739800000|2024-01-08 18:50:00|168338.3|168213.3|168324.4|168199.4|168400.9|168275.9|168307.5|168182.5|639
1704740100000|2024-01-08 18:55:00|168325.5|168200.5|168342|168217|168370.4|168245.4|168325.5|168200.5|594
1704740400000|2024-01-08 19:00:00|168342.1|168217.1|168390.4|168265.4|168409.1|168284.1|168335.5|168210.5|665
1704740700000|2024-01-08 19:05:00|168390.7|168265.7|168373.1|168248.1|168402.2|168277.2|168365|168240|651
1704741000000|2024-01-08 19:10:00|168373.2|168248.2|168341.1|168216.1|168376.1|168251.1|168318|168193|434
1704741300000|2024-01-08 19:15:00|168341.5|168216.5|168347.6|168222.6|168350.9|168225.9|168337.1|168212.1|595
1704741600000|2024-01-08 19:20:00|168347.5|168222.5|168290.8|168165.8|168453.5|168328.5|168290.1|168165.1|656
1704741900000|2024-01-08 19:25:00|168291.3|168166.3|168260|168135|168320|168195|168231.1|168106.1|678
1704742200000|2024-01-08 19:30:00|168260.8|168135.8|168294.5|168169.5|168303|168178|168253.7|168128.7|690
1704742500000|2024-01-08 19:35:00|168299.3|168174.3|168336.3|168211.3|168353|168228|168295|168170|673
1704742800000|2024-01-08 19:40:00|168336.2|168211.2|168345.5|168220.5|168356.7|168231.7|168334.3|168209.3|596
1704743100000|2024-01-08 19:45:00|168346.4|168221.4|168199|168074|168346.4|168221.4|168194.3|168069.3|735
1704743400000|2024-01-08 19:50:00|168198.5|168073.5|168160.6|168035.6|168198.5|168073.5|168136|168011|608
1704743700000|2024-01-08 19:55:00|168163|168038|168198|168073|168228.4|168103.4|168142|168017|676
1704744000000|2024-01-08 20:00:00|168197.6|168072.6|168284.9|168159.9|168291.8|168166.8|168197.6|168072.6|805
1704744300000|2024-01-08 20:05:00|168285|168160|168287.1|168162.1|168311.9|168186.9|168274|168149|775
1704744600000|2024-01-08 20:10:00|168288.3|168163.3|168339.7|168214.7|168351.3|168226.3|168281.5|168156.5|746
1704744900000|2024-01-08 20:15:00|168340.3|168215.3|168344.6|168219.6|168349.1|168224.1|168312.5|168187.5|771
1704745200000|2024-01-08 20:20:00|168343.9|168218.9|168352.2|168227.2|168365.4|168240.4|168319|168194|635
1704745500000|2024-01-08 20:25:00|168351.4|168226.4|168342.9|168217.9|168352.4|168227.4|168330.2|168205.2|689
1704745800000|2024-01-08 20:30:00|168342.6|168217.6|168289.4|168164.4|168348.8|168223.8|168284.2|168159.2|778
1704746100000|2024-01-08 20:35:00|168289.3|168164.3|168317.3|168192.3|168318.4|168193.4|168289.3|168164.3|599
1704746400000|2024-01-08 20:40:00|168317.8|168192.8|168343.2|168218.2|168357.4|168232.4|168310.9|168185.9|668
1704746700000|2024-01-08 20:45:00|168342.7|168217.7|168355.1|168230.1|168373|168248|168316|168191|751
1704747000000|2024-01-08 20:50:00|168354.3|168229.3|168347.7|168222.7|168354.4|168229.4|168315.5|168190.5|745
1704747300000|2024-01-08 20:55:00|168346.3|168221.3|168371.2|168246.2|168400.8|168275.8|168324.9|168199.9|801
1704747600000|2024-01-08 21:00:00|168370.2|168245.2|168356.5|168231.5|168377.1|168252.1|168352.5|168227.5|527
1704747900000|2024-01-08 21:05:00|168356.1|168231.1|168298.6|168173.6|168358.6|168233.6|168295.7|168170.7|375
1704748200000|2024-01-08 21:10:00|168299.4|168174.4|168297|168172|168307|168182|168296.9|168171.9|132
1704748500000|2024-01-08 21:15:00|168298.5|168173.5|168295|168170|168301.5|168176.5|168288.5|168163.5|278
1704748800000|2024-01-08 21:20:00|168294.8|168169.8|168271|168146|168295.6|168170.6|168263.4|168138.4|346
1704749100000|2024-01-08 21:25:00|168270.9|168145.9|168289|168164|168294.8|168169.8|168268.5|168143.5|277
1704749400000|2024-01-08 21:30:00|168288.8|168163.8|168300.2|168175.2|168300.8|168175.8|168284.5|168159.5|342
1704749700000|2024-01-08 21:35:00|168300.4|168175.4|168374.3|168249.3|168375.5|168250.5|168288.5|168163.5|368
1704750000000|2024-01-08 21:40:00|168374.2|168249.2|168403.6|168278.6|168409.1|168284.1|168371.7|168246.7|356
1704750300000|2024-01-08 21:45:00|168402.9|168277.9|168491|168366|168493.4|168368.4|168402.9|168277.9|321
1704750600000|2024-01-08 21:50:00|168490.8|168365.8|168498.7|168373.7|168524.4|168399.4|168490.1|168365.1|297
1704750900000|2024-01-08 21:55:00|168499.4|168374.4|168487.9|168227.8|168499.4|168374.4|168419.8|168227.8|374
1704751200000|2024-01-08 22:00:00|168442.7|168132.7|168337|168027|168543.7|168233.7|168337|168027|23
1704751500000|2024-01-08 22:05:00|168391.2|168081.2|168381.3|168071.3|168404.7|168094.7|168381.3|168071.3|24
1704751800000|2024-01-08 22:10:00|168381.6|168071.6|168457.9|168147.9|168457.9|168147.9|168381.6|168071.6|31
1704752100000|2024-01-08 22:15:00|168373.5|168063.5|168443.6|168133.6|168502.1|168192.1|168373.5|168063.5|153
1704752400000|2024-01-08 22:20:00|168443.5|168133.5|168513.4|168203.4|168513.4|168203.4|168442.2|168132.2|24
1704752700000|2024-01-08 22:25:00|168514.9|168204.9|168517.5|168207.5|168528.3|168218.3|168459.4|168149.4|100
1704753000000|2024-01-08 22:30:00|168517.7|168207.7|168393.7|168083.7|168520.7|168210.7|168393.7|168083.7|165
1704753300000|2024-01-08 22:35:00|168393.8|168083.8|168422.3|168112.3|168422.3|168112.3|168393.7|168083.7|154
1704753600000|2024-01-08 22:40:00|168422.4|168112.4|168414.8|168104.8|168444.6|168164.7|168403.1|168093.1|165
1704753900000|2024-01-08 22:45:00|168421.1|168111.1|168435.1|168125.1|168444.5|168156.6|168418.2|168109.6|591
1704754200000|2024-01-08 22:50:00|168435.7|168125.7|168418.1|168128.4|168443.2|168167.3|168413.8|168104.8|598
1704754500000|2024-01-08 22:55:00|168417.7|168132.6|168421.4|168118.8|168435.8|168151.2|168401.2|168091.2|306
1704754800000|2024-01-08 23:00:00|168421.6|168118.6|168423.9|168298.9|168472.2|168312|168416.1|168107.7|298
1704755100000|2024-01-08 23:05:00|168423.7|168298.7|168448.5|168323.5|168457.5|168332.5|168423.7|168298.7|132
1704755400000|2024-01-08 23:10:00|168448.8|168323.8|168447.3|168322.3|168451.3|168326.3|168446|168321|111
1704755700000|2024-01-08 23:15:00|168447.7|168322.7|168434.4|168309.4|168448.7|168323.7|168429.7|168304.7|105
1704756000000|2024-01-08 23:20:00|168434.9|168309.9|168435.2|168310.2|168436.2|168311.2|168429.6|168304.6|156
1704756300000|2024-01-08 23:25:00|168434.3|168309.3|168432.3|168307.3|168435|168310|168429.2|168304.2|100
1704756600000|2024-01-08 23:30:00|168432.2|168307.2|168443.3|168318.3|168452.8|168327.8|168432.2|168307.2|101
1704756900000|2024-01-08 23:35:00|168443.4|168318.4|168443.8|168318.8|168449.8|168324.8|168442.9|168317.9|90
1704757200000|2024-01-08 23:40:00|168443.7|168318.7|168450.2|168325.2|168452.5|168327.5|168443.7|168318.7|67
1704757500000|2024-01-08 23:45:00|168447.3|168322.3|168452.3|168327.3|168454.1|168329.1|168446.3|168321.3|110
1704757800000|2024-01-08 23:50:00|168452.1|168327.1|168442.2|168317.2|168455.8|168330.8|168437.6|168312.6|260
1704758100000|2024-01-08 23:55:00|168442.8|168317.8|168429.4|168304.4|168443.1|168318.1|168427.2|168302.2|214
1704758400000|2024-01-09 00:00:00|168427.7|168302.7|168429|168304|168433.4|168308.4|168426.3|168301.3|208
1704758700000|2024-01-09 00:05:00|168432.8|168307.8|168397.8|168272.8|168434.1|168309.1|168395|168270|190
1704759000000|2024-01-09 00:10:00|168398|168273|168393.1|168268.1|168398|168273|168390.6|168265.6|208
1704759300000|2024-01-09 00:15:00|168392.9|168267.9|168388.9|168263.9|168399.9|168274.9|168387.8|168262.8|188
1704759600000|2024-01-09 00:20:00|168388.8|168263.8|168395.4|168270.4|168401.1|168276.1|168388.8|168263.8|165
1704759900000|2024-01-09 00:25:00|168395.5|168270.5|168398|168273|168399.7|168274.7|168388.4|168263.4|146
1704760200000|2024-01-09 00:30:00|168398.1|168273.1|168360.6|168235.6|168398.1|168273.1|168360|168235|233
1704760500000|2024-01-09 00:35:00|168360.4|168235.4|168340.6|168215.6|168364.2|168239.2|168327|168202|203
1704760800000|2024-01-09 00:40:00|168340.3|168215.3|168339.5|168214.5|168348.8|168223.8|168338.2|168213.2|129
1704761100000|2024-01-09 00:45:00|168352.8|168227.8|168341.9|168216.9|168362.5|168237.5|168339.9|168214.9|183
1704761400000|2024-01-09 00:50:00|168341.8|168216.8|168344.8|168219.8|168346.5|168221.5|168338.5|168213.5|164
1704761700000|2024-01-09 00:55:00|168344.3|168219.3|168363.3|168238.3|168363.5|168238.5|168338.2|168213.2|161
1704762000000|2024-01-09 01:00:00|168364.4|168239.4|168361.2|168236.2|168368.8|168243.8|168357.5|168232.5|181
1704762300000|2024-01-09 01:05:00|168361|168236|168336|168211|168362.2|168237.2|168334.8|168209.8|219
1704762600000|2024-01-09 01:10:00|168335.8|168210.8|168354|168229|168356.9|168231.9|168330.8|168205.8|187
1704762900000|2024-01-09 01:15:00|168353.9|168228.9|168386.5|168261.5|168387.2|168262.2|168349.7|168224.7|304
1704763200000|2024-01-09 01:20:00|168385|168260|168369.1|168244.1|168385.4|168260.4|168366.1|168241.1|294
1704763500000|2024-01-09 01:25:00|168369.4|168244.4|168344.4|168219.4|168369.4|168244.4|168344.2|168219.2|202
1704763800000|2024-01-09 01:30:00|168345.5|168220.5|168346.6|168221.6|168346.9|168221.9|168335.5|168210.5|293
1704764100000|2024-01-09 01:35:00|168346.7|168221.7|168347.1|168222.1|168348.5|168223.5|168340.7|168215.7|196
1704764400000|2024-01-09 01:40:00|168347.5|168222.5|168347.4|168222.4|168349.3|168224.3|168337.8|168212.8|224
1704764700000|2024-01-09 01:45:00|168347.8|168222.8|168342.9|168217.9|168348.1|168223.1|168336.1|168211.1|246
1704765000000|2024-01-09 01:50:00|168342.8|168217.8|168316.6|168191.6|168342.8|168217.8|168312.8|168187.8|251
1704765300000|2024-01-09 01:55:00|168316|168191|168305.6|168180.6|168319.1|168194.1|168305.6|168180.6|274
1704765600000|2024-01-09 02:00:00|168305.7|168180.7|168285|168160|168315.4|168190.4|168284.2|168159.2|300
1704765900000|2024-01-09 02:05:00|168285.1|168160.1|168261.7|168136.7|168288.3|168163.3|168257.3|168132.3|336
1704766200000|2024-01-09 02:10:00|168262.4|168137.4|168260.6|168135.6|168277.9|168152.9|168256.4|168131.4|293
1704766500000|2024-01-09 02:15:00|168260.4|168135.4|168267.8|168142.8|168275|168150|168257.7|168132.7|253
1704766800000|2024-01-09 02:20:00|168274.1|168149.1|168255.9|168130.9|168276|168151|168254.4|168129.4|229
1704767100000|2024-01-09 02:25:00|168256|168131|168259.7|168134.7|168262.3|168137.3|168254.5|168129.5|214
1704767400000|2024-01-09 02:30:00|168260.2|168135.2|168259.7|168134.7|168264.8|168139.8|168257.5|168132.5|168
1704767700000|2024-01-09 02:35:00|168260.9|168135.9|168258.1|168133.1|168266.4|168141.4|168255.6|168130.6|175
1704768000000|2024-01-09 02:40:00|168256.8|168131.8|168254.5|168129.5|168258.4|168133.4|168252.4|168127.4|157
1704768300000|2024-01-09 02:45:00|168253.8|168128.8|168261.9|168136.9|168264.2|168139.2|168240|168115|289
1704768600000|2024-01-09 02:50:00|168261.8|168136.8|168265.6|168140.6|168267.3|168142.3|168260.9|168135.9|218
1704768900000|2024-01-09 02:55:00|168265.8|168140.8|168278.5|168153.5|168280.9|168155.9|168260.7|168135.7|301
1704769200000|2024-01-09 03:00:00|168277|168152|168267.4|168142.4|168278.3|168153.3|168264|168139|293
1704769500000|2024-01-09 03:05:00|168267.1|168142.1|168261.3|168136.3|168270.8|168145.8|168261.3|168136.3|245
1704769800000|2024-01-09 03:10:00|168261.6|168136.6|168238.9|168113.9|168264.8|168139.8|168235.5|168110.5|426
1704770100000|2024-01-09 03:15:00|168239|168114|168256.9|168131.9|168262.7|168137.7|168239|168114|370
1704770400000|2024-01-09 03:20:00|168257.2|168132.2|168240.5|168115.5|168264.8|168139.8|168239.5|168114.5|299
1704770700000|2024-01-09 03:25:00|168240.7|168115.7|168237.8|168112.8|168245.5|168120.5|168236|168111|371
1704771000000|2024-01-09 03:30:00|168238|168113|168262.6|168137.6|168264.9|168139.9|168238|168113|401
1704771300000|2024-01-09 03:35:00|168262.5|168137.5|168256.5|168131.5|168278.9|168153.9|168254.2|168129.2|293
1704771600000|2024-01-09 03:40:00|168257|168132|168301|168176|168301.2|168176.2|168253.7|168128.7|267
1704771900000|2024-01-09 03:45:00|168301.4|168176.4|168296.1|168171.1|168305.5|168180.5|168285|168160|397
1704772200000|2024-01-09 03:50:00|168292.5|168167.5|168296|168171|168314.6|168189.6|168283.5|168158.5|355
1704772500000|2024-01-09 03:55:00|168295.9|168170.9|168291.8|168166.8|168316.1|168191.1|168287.6|168162.6|175
1704772800000|2024-01-09 04:00:00|168292|168167|168317.1|168192.1|168323.3|168198.3|168288.4|168163.4|348
1704773100000|2024-01-09 04:05:00|168317.5|168192.5|168339.3|168214.3|168342.7|168217.7|168315.6|168190.6|305
1704773400000|2024-01-09 04:10:00|168339.7|168214.7|168370.7|168245.7|168374.8|168249.8|168338.5|168213.5|301
1704773700000|2024-01-09 04:15:00|168370.8|168245.8|168377.6|168252.6|168380|168255|168359.2|168234.2|477
1704774000000|2024-01-09 04:20:00|168377.5|168252.5|168382|168257|168385.4|168260.4|168371.6|168246.6|421
1704774300000|2024-01-09 04:25:00|168381.7|168256.7|168409.9|168284.9|168411|168286|168381.7|168256.7|272
1704774600000|2024-01-09 04:30:00|168412.9|168287.9|168401.4|168276.4|168417.8|168292.8|168396.1|168271.1|610
1704774900000|2024-01-09 04:35:00|168399.9|168274.9|168395.6|168270.6|168405.1|168280.1|168386.6|168261.6|707
1704775200000|2024-01-09 04:40:00|168394.7|168269.7|168418.5|168293.5|168427.4|168302.4|168389.3|168264.3|521
1704775500000|2024-01-09 04:45:00|168418.6|168293.6|168417.2|168292.2|168429.9|168304.9|168416.9|168291.9|355
1704775800000|2024-01-09 04:50:00|168417.4|168292.4|168394.7|168269.7|168419.5|168294.5|168390.9|168265.9|400
1704776100000|2024-01-09 04:55:00|168394.6|168269.6|168422.1|168297.1|168422.3|168297.3|168394.2|168269.2|403
1704776400000|2024-01-09 05:00:00|168422|168297|168411.7|168286.7|168422|168297|168409.5|168284.5|321
1704776700000|2024-01-09 05:05:00|168411.2|168286.2|168425.8|168300.8|168430.5|168305.5|168410.6|168285.6|526
1704777000000|2024-01-09 05:10:00|168425.7|168300.7|168468.2|168343.2|168470.4|168345.4|168419.7|168294.7|464
1704777300000|2024-01-09 05:15:00|168468.5|168343.5|168466.1|168341.1|168472.5|168347.5|168459.7|168334.7|349
1704777600000|2024-01-09 05:20:00|168466.2|168341.2|168474.8|168349.8|168481.2|168356.2|168466.2|168341.2|314
1704777900000|2024-01-09 05:25:00|168474.6|168349.6|168482.8|168357.8|168484.5|168359.5|168470.7|168345.7|228
1704778200000|2024-01-09 05:30:00|168484.4|168359.4|168472|168347|168484.4|168359.4|168471.3|168346.3|161
1704778500000|2024-01-09 05:35:00|168472.1|168347.1|168473.2|168348.2|168475.1|168350.1|168469.9|168344.9|233
1704778800000|2024-01-09 05:40:00|168473.1|168348.1|168482.1|168357.1|168489.6|168364.6|168471.1|168346.1|300
1704779100000|2024-01-09 05:45:00|168483.2|168358.2|168481.2|168356.2|168509.9|168384.9|168467.4|168342.4|366
1704779400000|2024-01-09 05:50:00|168481.6|168356.6|168481.6|168356.6|168484.7|168359.7|168478.1|168353.1|324
1704779700000|2024-01-09 05:55:00|168482.1|168357.1|168487|168362|168488.5|168363.5|168480.3|168355.3|488
1704780000000|2024-01-09 06:00:00|168487.7|168362.7|168488.3|168363.3|168490.1|168365.1|168473.4|168348.4|369
1704780300000|2024-01-09 06:05:00|168488.4|168363.4|168475.4|168350.4|168494|168369|168474.3|168349.3|348
1704780600000|2024-01-09 06:10:00|168478.3|168353.3|168486.6|168361.6|168491.1|168366.1|168475.5|168350.5|550
1704780900000|2024-01-09 06:15:00|168486.5|168361.5|168478.6|168353.6|168489.6|168364.6|168470.2|168345.2|286
1704781200000|2024-01-09 06:20:00|168478.8|168353.8|168488.7|168363.7|168493.3|168368.3|168478.4|168353.4|294
1704781500000|2024-01-09 06:25:00|168488.6|168363.6|168484.6|168359.6|168493|168368|168474.7|168349.7|591
1704781800000|2024-01-09 06:30:00|168484.7|168359.7|168486.2|168361.2|168497.1|168372.1|168480.4|168355.4|571
1704782100000|2024-01-09 06:35:00|168485.8|168360.8|168488.6|168363.6|168495.3|168370.3|168485.4|168360.4|476
1704782400000|2024-01-09 06:40:00|168487.9|168362.9|168454.6|168329.6|168491.2|168366.2|168452.7|168327.7|758
1704782700000|2024-01-09 06:45:00|168455.3|168330.3|168488|168363|168492.1|168367.1|168454.4|168329.4|517
1704783000000|2024-01-09 06:50:00|168488.2|168363.2|168488.6|168363.6|168491.3|168366.3|168485.9|168360.9|549
1704783300000|2024-01-09 06:55:00|168488.7|168363.7|168465.2|168340.2|168491.1|168366.1|168448.3|168323.3|518
1704783600000|2024-01-09 07:00:00|168467|168342|168465.9|168340.9|168501.7|168376.7|168455.2|168330.2|646
1704783900000|2024-01-09 07:05:00|168466.2|168341.2|168426.9|168301.9|168473.1|168348.1|168416.9|168291.9|591
1704784200000|2024-01-09 07:10:00|168427.1|168302.1|168425.3|168300.3|168436.2|168311.2|168405.2|168280.2|553
1704784500000|2024-01-09 07:15:00|168425.2|168300.2|168442.4|168317.4|168448.4|168323.4|168385.9|168260.9|495
1704784800000|2024-01-09 07:20:00|168442.2|168317.2|168420|168295|168447.9|168322.9|168410.2|168285.2|488
1704785100000|2024-01-09 07:25:00|168419.6|168294.6|168414|168289|168424|168299|168408.5|168283.5|406
1704785400000|2024-01-09 07:30:00|168416.8|168291.8|168382.2|168257.2|168432.9|168307.9|168379.3|168254.3|536
1704785700000|2024-01-09 07:35:00|168383|168258|168379.2|168254.2|168389.3|168264.3|168360.8|168235.8|470
1704786000000|2024-01-09 07:40:00|168379.3|168254.3|168382.3|168257.3|168402.3|168277.3|168373.4|168248.4|425
1704786300000|2024-01-09 07:45:00|168382.4|168257.4|168400.5|168275.5|168405.6|168280.6|168378.7|168253.7|389
1704786600000|2024-01-09 07:50:00|168400.4|168275.4|168407.4|168282.4|168468.8|168343.8|168397.8|168272.8|540
1704786900000|2024-01-09 07:55:00|168406.3|168281.3|168401.7|168276.7|168411|168286|168392.7|168267.7|482
1704787200000|2024-01-09 08:00:00|168401.8|168276.8|168439.9|168314.9|168443.1|168318.1|168374.4|168249.4|702
1704787500000|2024-01-09 08:05:00|168439.7|168314.7|168468|168343|168481.4|168356.4|168403.7|168278.7|751
1704787800000|2024-01-09 08:10:00|168468.2|168343.2|168511.1|168386.1|168522.6|168397.6|168467.4|168342.4|665
1704788100000|2024-01-09 08:15:00|168511|168386|168519|168394|168533.2|168408.2|168490.2|168365.2|617
1704788400000|2024-01-09 08:20:00|168519.2|168394.2|168489.6|168364.6|168521.1|168396.1|168489.3|168364.3|624
1704788700000|2024-01-09 08:25:00|168489.4|168364.4|168524|168399|168584|168459|168487.6|168362.6|675
1704789000000|2024-01-09 08:30:00|168523|168398|168527|168402|168552.7|168427.7|168464.4|168339.4|669
1704789300000|2024-01-09 08:35:00|168526.6|168401.6|168483.3|168358.3|168552.9|168427.9|168450.7|168325.7|695
1704789600000|2024-01-09 08:40:00|168483|168358|168493.2|168368.2|168538.1|168413.1|168483|168358|659
1704789900000|2024-01-09 08:45:00|168492.5|168367.5|168436.7|168311.7|168493.9|168368.9|168402.6|168277.6|662
1704790200000|2024-01-09 08:50:00|168439.5|168314.5|168408.6|168283.6|168467.5|168342.5|168379.3|168254.3|594
1704790500000|2024-01-09 08:55:00|168408.5|168283.5|168405.6|168280.6|168420.4|168295.4|168396.8|168271.8|692
1704790800000|2024-01-09 09:00:00|168406.5|168281.5|168421|168296|168444.3|168319.3|168393|168268|580
1704791100000|2024-01-09 09:05:00|168419.4|168294.4|168434.1|168309.1|168440.2|168315.2|168375.4|168250.4|594
1704791400000|2024-01-09 09:10:00|168434.3|168309.3|168544.5|168419.5|168565.4|168440.4|168434.3|168309.3|707
1704791700000|2024-01-09 09:15:00|168546.4|168421.4|168541.5|168416.5|168553|168428|168530.6|168405.6|623
1704792000000|2024-01-09 09:20:00|168541.7|168416.7|168532.8|168407.8|168576.6|168451.6|168532.1|168407.1|639
1704792300000|2024-01-09 09:25:00|168532.9|168407.9|168491.7|168366.7|168544.3|168419.3|168486|168361|611
1704792600000|2024-01-09 09:30:00|168492|168367|168490.1|168365.1|168495.2|168370.2|168456.9|168331.9|666
1704792900000|2024-01-09 09:35:00|168490.4|168365.4|168513.6|168388.6|168516.6|168391.6|168479|168354|714
1704793200000|2024-01-09 09:40:00|168512.4|168387.4|168544.5|168419.5|168552.4|168427.4|168509.5|168384.5|711
1704793500000|2024-01-09 09:45:00|168545.1|168420.1|168485.1|168360.1|168555|168430|168484.9|168359.9|659
1704793800000|2024-01-09 09:50:00|168486|168361|168447.5|168322.5|168491.7|168366.7|168415.6|168290.6|609
1704794100000|2024-01-09 09:55:00|168448.5|168323.5|168423.3|168298.3|168459.1|168334.1|168418.9|168293.9|492
1704794400000|2024-01-09 10:00:00|168423.1|168298.1|168460.8|168335.8|168491.7|168366.7|168422.3|168297.3|631
1704794700000|2024-01-09 10:05:00|168461.7|168336.7|168457.2|168332.2|168476.2|168351.2|168446.8|168321.8|583
1704795000000|2024-01-09 10:10:00|168459.3|168334.3|168423.1|168298.1|168481.6|168356.6|168402.3|168277.3|551
1704795300000|2024-01-09 10:15:00|168423.5|168298.5|168393.4|168268.4|168426.8|168301.8|168388.5|168263.5|516
1704795600000|2024-01-09 10:20:00|168393.9|168268.9|168396.2|168271.2|168424.6|168299.6|168388.9|168263.9|509
1704795900000|2024-01-09 10:25:00|168396.7|168271.7|168400.4|168275.4|168401.1|168276.1|168337.7|168212.7|543
1704796200000|2024-01-09 10:30:00|168400.2|168275.2|168377.6|168252.6|168435.6|168310.6|168376.3|168251.3|599
1704796500000|2024-01-09 10:35:00|168378|168253|168342.3|168217.3|168403.1|168278.1|168338.6|168213.6|554
1704796800000|2024-01-09 10:40:00|168342.8|168217.8|168360.8|168235.8|168366.5|168241.5|168325.4|168200.4|514
1704797100000|2024-01-09 10:45:00|168360.9|168235.9|168377.9|168252.9|168381.8|168256.8|168346.7|168221.7|685
1704797400000|2024-01-09 10:50:00|168378.5|168253.5|168394.8|168269.8|168402.8|168277.8|168359.1|168234.1|522
1704797700000|2024-01-09 10:55:00|168394.9|168269.9|168449.8|168324.8|168455.5|168330.5|168394.6|168269.6|533
1704798000000|2024-01-09 11:00:00|168452.6|168327.6|168454.9|168329.9|168481.5|168356.5|168449.9|168324.9|567
1704798300000|2024-01-09 11:05:00|168458.1|168333.1|168479.9|168354.9|168484.2|168359.2|168453.8|168328.8|577
1704798600000|2024-01-09 11:10:00|168471.2|168346.2|168481.3|168356.3|168485.6|168360.6|168456.5|168331.5|773
1704798900000|2024-01-09 11:15:00|168482.8|168357.8|168461.2|168336.2|168483.7|168358.7|168443.2|168318.2|672
1704799200000|2024-01-09 11:20:00|168461.4|168336.4|168435.1|168310.1|168482.6|168357.6|168428.7|168303.7|558
1704799500000|2024-01-09 11:25:00|168435|168310|168473.9|168348.9|168480.3|168355.3|168425.6|168300.6|549
1704799800000|2024-01-09 11:30:00|168473.7|168348.7|168507.2|168382.2|168522.2|168397.2|168467.3|168342.3|513
1704800100000|2024-01-09 11:35:00|168507.5|168382.5|168545.4|168420.4|168564.9|168439.9|168488.4|168363.4|578
1704800400000|2024-01-09 11:40:00|168545.9|168420.9|168568.7|168443.7|168577.9|168452.9|168540.5|168415.5|744
1704800700000|2024-01-09 11:45:00|168568.8|168443.8|168563.9|168438.9|168580.1|168455.1|168479.2|168354.2|650
1704801000000|2024-01-09 11:50:00|168565|168440|168585.7|168460.7|168599.8|168474.8|168555.8|168430.8|566
1704801300000|2024-01-09 11:55:00|168586.7|168461.7|168550.5|168425.5|168598.3|168473.3|168550.5|168425.5|518
1704801600000|2024-01-09 12:00:00|168549.9|168424.9|168534.7|168409.7|168567.9|168442.9|168515.3|168390.3|558
1704801900000|2024-01-09 12:05:00|168536.3|168411.3|168447.7|168322.7|168538.7|168413.7|168432.8|168307.8|558
1704802200000|2024-01-09 12:10:00|168453.4|168328.4|168451|168326|168480.9|168355.9|168423.3|168298.3|592
1704802500000|2024-01-09 12:15:00|168449.9|168324.9|168511|168386|168511.2|168386.2|168426.2|168301.2|604
1704802800000|2024-01-09 12:20:00|168510.8|168385.8|168483.4|168358.4|168512|168387|168476.1|168351.1|493
1704803100000|2024-01-09 12:25:00|168483.5|168358.5|168539.4|168414.4|168545.9|168420.9|168480.3|168355.3|420
1704803400000|2024-01-09 12:30:00|168540.4|168415.4|168567.2|168442.2|168612.3|168487.3|168535.3|168410.3|685
1704803700000|2024-01-09 12:35:00|168567|168442|168579.8|168454.8|168595.7|168470.7|168542.8|168417.8|634
1704804000000|2024-01-09 12:40:00|168580.3|168455.3|168555.1|168430.1|168651.1|168526.1|168535.6|168410.6|626
1704804300000|2024-01-09 12:45:00|168555|168430|168694.1|168569.1|168701.7|168576.7|168548.4|168423.4|633
1704804600000|2024-01-09 12:50:00|168690.9|168565.9|168689.6|168564.6|168699.9|168574.9|168675.4|168550.4|545
1704804900000|2024-01-09 12:55:00|168689|168564|168696.2|168571.2|168709.5|168584.5|168630.4|168505.4|648
1704805200000|2024-01-09 13:00:00|168690.4|168565.4|168754.6|168629.6|168769.3|168644.3|168671.3|168546.3|755
1704805500000|2024-01-09 13:05:00|168753.9|168628.9|168729.5|168604.5|168793.3|168668.3|168710.6|168585.6|751
1704805800000|2024-01-09 13:10:00|168729.4|168604.4|168756.5|168631.5|168763.3|168676.5|168720.2|168595.2|793
1704806100000|2024-01-09 13:15:00|168755.7|168630.7|168780.8|168655.8|168795.2|168670.2|168714.1|168620.7|757
1704806400000|2024-01-09 13:20:00|168782.7|168657.7|168854.9|168729.9|168874.6|168749.6|168770.1|168645.1|776
1704806700000|2024-01-09 13:25:00|168854.8|168729.8|168856.7|168731.7|168872.7|168747.7|168834.4|168709.4|661
1704807000000|2024-01-09 13:30:00|168856.6|168731.6|168864.5|168739.5|168879.7|168792.1|168828.1|168707.5|729
1704807300000|2024-01-09 13:35:00|168863.9|168738.9|168839.6|168714.6|168902.1|168819.4|168793.9|168708.1|914
1704807600000|2024-01-09 13:40:00|168837.9|168712.9|168892.4|168767.4|168934|168823.1|168796.6|168671.6|848
1704807900000|2024-01-09 13:45:00|168881.5|168756.5|168860.9|168735.9|168930|168805|168847.5|168722.5|873
1704808200000|2024-01-09 13:50:00|168874.1|168749.1|168928|168803|168935|168841.5|168859.8|168734.8|865
1704808500000|2024-01-09 13:55:00|168929.1|168804.1|168919.6|168794.6|168971.7|168883.9|168884.8|168780.4|872
1704808800000|2024-01-09 14:00:00|168919.5|168794.5|168935.3|168885.3|168985.5|168889.2|168875.5|168750.5|867
1704809100000|2024-01-09 14:05:00|168934.1|168884.1|169100.1|169050.1|169161.6|169050.1|168930.1|168873.3|910
1704809400000|2024-01-09 14:10:00|169136.5|169011.5|169107.7|168982.7|169166.8|169041.8|169095.7|168970.7|772
1704809700000|2024-01-09 14:15:00|169112.6|168987.6|169040.6|168915.6|169113|168988.9|168977.3|168852.3|797
1704810000000|2024-01-09 14:20:00|169040.7|168915.7|168947.1|168822.1|169052.4|168927.4|168924.3|168799.3|795
1704810300000|2024-01-09 14:25:00|168954.1|168829.1|168969|168844|168984.7|168882.2|168932.2|168818.6|743
1704810600000|2024-01-09 14:30:00|168969.1|168844.1|168900.2|168775.2|169005.3|168880.3|168860.5|168759.5|855
1704810900000|2024-01-09 14:35:00|168900.7|168775.7|169000.2|168875.2|169009.8|168884.8|168879.4|168754.4|809
1704811200000|2024-01-09 14:40:00|168999.9|168874.9|169020.5|168895.5|169081.9|168956.9|168995.7|168870.7|792
1704811500000|2024-01-09 14:45:00|169021|168896|168986.5|168861.5|169066.9|168968.8|168959.3|168834.3|873
1704811800000|2024-01-09 14:50:00|168986.4|168861.4|168988.7|168863.7|168990.5|168865.5|168985.7|168860.7|91
1704812100000|2024-01-09 14:55:00|168880|168755|168760.8|168635.8|168891.4|168766.4|168755.8|168630.8|729
1704812400000|2024-01-09 15:00:00|168761.7|168636.7|168856.5|168731.5|168880.1|168777.3|168760.4|168635.4|745
1704812700000|2024-01-09 15:05:00|168856|168731|168974.6|168849.6|168981|168856|168852.2|168727.2|829
1704813000000|2024-01-09 15:10:00|168975.1|168850.1|168962|168837|168982.3|168857.3|168889.3|168764.3|856
1704813300000|2024-01-09 15:15:00|168960|168835|169025.5|168900.5|169026.9|168901.9|168959.6|168834.6|766
1704813600000|2024-01-09 15:20:00|169025.9|168900.9|168934.5|168809.5|169040.6|168915.6|168876.6|168751.6|789
1704813900000|2024-01-09 15:25:00|168934.2|168809.2|169008.9|168883.9|169018.3|168912.5|168925.5|168800.5|708
1704814200000|2024-01-09 15:30:00|169009.4|168884.4|169198|169073|169221.1|169096.1|169009.4|168884.4|793
1704814500000|2024-01-09 15:35:00|169198.5|169073.5|169351.9|169226.9|169384.3|169259.3|169168.6|169043.6|861
1704814800000|2024-01-09 15:40:00|169354|169229|169447.5|169322.5|169459.3|169334.3|169304|169179|837
1704815100000|2024-01-09 15:45:00|169447.7|169322.7|169567.9|169442.9|169697.1|169572.1|169447.7|169322.7|844
1704815400000|2024-01-09 15:50:00|169568.2|169443.2|169521.3|169396.3|169604.9|169479.9|169468.5|169343.5|839
1704815700000|2024-01-09 15:55:00|169521.1|169396.1|169623|169498|169624|169499|169451|169342.3|835
1704816000000|2024-01-09 16:00:00|169622.5|169497.5|169653.3|169528.3|169670|169545.2|169555.3|169448.7|918
1704816300000|2024-01-09 16:05:00|169653.4|169528.4|169595.6|169470.6|169694|169569|169533.1|169408.1|779
1704816600000|2024-01-09 16:10:00|169595.9|169470.9|169443.7|169318.7|169596.1|169471.1|169428.3|169303.3|792
1704816900000|2024-01-09 16:15:00|169443.3|169318.3|169363.4|169238.4|169448.8|169323.8|169346.2|169221.2|804
1704817200000|2024-01-09 16:20:00|169362.3|169237.3|169312.7|169187.7|169395.4|169270.4|169310.9|169185.9|730
1704817500000|2024-01-09 16:25:00|169313.1|169188.1|169378.5|169253.5|169407.9|169282.9|169309.5|169184.5|683
1704817800000|2024-01-09 16:30:00|169379.6|169254.6|169490.2|169365.2|169520.4|169395.4|169374.7|169249.7|703
1704818100000|2024-01-09 16:35:00|169491.1|169366.1|169495.6|169370.6|169511.7|169386.7|169454.1|169329.1|672
1704818400000|2024-01-09 16:40:00|169495.5|169370.5|169493.1|169368.1|169556.7|169431.7|169489.6|169364.6|633
1704818700000|2024-01-09 16:45:00|169493|169368|169555.9|169430.9|169579.8|169454.8|169490.2|169365.2|618
1704819000000|2024-01-09 16:50:00|169556|169431|169459.6|169334.6|169556.1|169431.1|169433.9|169308.9|600
1704819300000|2024-01-09 16:55:00|169459.5|169334.5|169469.5|169344.5|169516.4|169414.1|169425.9|169300.9|608
1704819600000|2024-01-09 17:00:00|169470.2|169345.2|169556.8|169431.8|169557.1|169432.1|169432.1|169324|702
1704819900000|2024-01-09 17:05:00|169557.4|169432.4|169510.3|169385.3|169612.1|169514.8|169466.1|169378.7|600
1704820200000|2024-01-09 17:10:00|169509.5|169384.5|169522.6|169397.6|169560.6|169435.6|169477.5|169352.5|660
1704820500000|2024-01-09 17:15:00|169522.5|169397.5|169609|169484|169679.1|169554.1|169520.1|169395.1|584
1704820800000|2024-01-09 17:20:00|169609.7|169484.7|169698.9|169573.9|169700.9|169575.9|169602.7|169477.7|628
1704821100000|2024-01-09 17:25:00|169698.7|169573.7|169761|169636|169805.6|169680.6|169695.5|169570.5|633
1704821400000|2024-01-09 17:30:00|169759.7|169634.7|169840.4|169715.4|169934|169809|169745.1|169620.1|699
1704821700000|2024-01-09 17:35:00|169840.8|169715.8|169839.1|169714.1|169872.7|169747.7|169833.8|169708.8|603
1704822000000|2024-01-09 17:40:00|169840.1|169715.1|169663.4|169538.4|169841.7|169716.7|169662.4|169537.4|649
1704822300000|2024-01-09 17:45:00|169663.3|169538.3|169689.1|169564.1|169726.2|169601.2|169654.2|169529.2|631
1704822600000|2024-01-09 17:50:00|169688.4|169563.4|169627.1|169577.1|169692.5|169582.5|169616.6|169539.2|636
1704822900000|2024-01-09 17:55:00|169628.1|169578.1|169695|169570|169696.3|169606.1|169584.2|169499.1|639
1704823200000|2024-01-09 18:00:00|169695.8|169570.8|169485.4|169360.4|169703.8|169578.8|169483|169358|904
1704823500000|2024-01-09 18:05:00|169485|169360|169610.8|169485.8|169631.3|169506.3|169485|169360|767
1704823800000|2024-01-09 18:10:00|169610.6|169485.6|169522.2|169397.2|169610.9|169485.9|169515.6|169390.6|740
1704824100000|2024-01-09 18:15:00|169521.5|169396.5|169573.4|169448.4|169575.2|169450.2|169513.6|169388.6|708
1704824400000|2024-01-09 18:20:00|169573.5|169448.5|169635.5|169510.5|169666.4|169541.4|169573.3|169448.3|766
1704824700000|2024-01-09 18:25:00|169635.4|169510.4|169684|169559|169704.9|169579.9|169632.8|169507.8|715
1704825000000|2024-01-09 18:30:00|169683.8|169558.8|169779.5|169654.5|169787.2|169662.2|169644|169558.4|618
1704825300000|2024-01-09 18:35:00|169778.6|169653.6|169794.8|169669.8|169845.9|169720.9|169711|169586|646
1704825600000|2024-01-09 18:40:00|169794.6|169669.6|169715.9|169590.9|169797|169672|169715.9|169590.9|558
1704825900000|2024-01-09 18:45:00|169715.5|169590.5|169652.3|169602.3|169764.8|169677.8|169649|169590.5|573
1704826200000|2024-01-09 18:50:00|169653.6|169603.6|169537.4|169487.4|169661.6|169603.6|169533.2|169453.3|576
1704826500000|2024-01-09 18:55:00|169537.7|169487.7|169651.1|169526.1|169664.8|169539.8|169534.1|169449.8|710
1704826800000|2024-01-09 19:00:00|169652|169527|169665.5|169540.5|169667.8|169542.8|169631.6|169506.6|643
1704827100000|2024-01-09 19:05:00|169665.8|169540.8|169556.7|169431.7|169690.8|169565.8|169517.7|169392.7|629
1704827400000|2024-01-09 19:10:00|169556.1|169431.1|169599.4|169474.4|169602.5|169512|169547.2|169422.2|701
1704827700000|2024-01-09 19:15:00|169599.1|169474.1|169603.7|169478.7|169622.7|169497.7|169580.9|169455.9|731
1704828000000|2024-01-09 19:20:00|169603.8|169478.8|169696|169571|169697.8|169572.8|169603.8|169478.8|569
1704828300000|2024-01-09 19:25:00|169696.8|169571.8|169771.6|169646.6|169795.6|169670.6|169695.9|169570.9|607
1704828600000|2024-01-09 19:30:00|169771.4|169646.4|169728.5|169603.5|169782.4|169657.4|169724.2|169599.2|621
1704828900000|2024-01-09 19:35:00|169728.4|169603.4|169808.8|169683.8|169835.2|169710.2|169722.3|169597.3|563
1704829200000|2024-01-09 19:40:00|169808.9|169683.9|169832.3|169707.3|169839.2|169714.2|169808.3|169683.3|585
1704829500000|2024-01-09 19:45:00|169832.7|169707.7|169813|169688|169850.1|169725.1|169808.7|169683.7|707
1704829800000|2024-01-09 19:50:00|169811.3|169686.3|169665.5|169540.5|169815.1|169690.1|169622.2|169532.6|612
1704830100000|2024-01-09 19:55:00|169673|169548|169662.7|169537.7|169687|169562|169640.9|169515.9|651
1704830400000|2024-01-09 20:00:00|169663.1|169538.1|169633.2|169508.2|169666.6|169541.6|169608.5|169483.5|637
1704830700000|2024-01-09 20:05:00|169632.3|169507.3|169698.2|169573.2|169760.6|169640.6|169622.6|169500.3|661
1704831000000|2024-01-09 20:10:00|169697.8|169572.8|169675.1|169550.1|169698.2|169573.2|169664.6|169539.6|598
1704831300000|2024-01-09 20:15:00|169676.1|169551.1|169740.1|169615.1|169757.4|169632.4|169676.1|169551.1|624
1704831600000|2024-01-09 20:20:00|169740|169615|169749.8|169624.8|169754.8|169629.8|169693.8|169568.8|518
1704831900000|2024-01-09 20:25:00|169749.9|169624.9|169753.5|169628.5|169789.7|169664.7|169743.2|169618.2|593
1704832200000|2024-01-09 20:30:00|169754.2|169629.2|169776.2|169651.2|169783.7|169658.7|169728.7|169603.7|711
1704832500000|2024-01-09 20:35:00|169776.3|169651.3|169711.4|169586.4|169782.3|169657.3|169690.3|169565.3|591
1704832800000|2024-01-09 20:40:00|169711.5|169586.5|169727.9|169602.9|169762.1|169637.1|169709.2|169584.2|615
1704833100000|2024-01-09 20:45:00|169728.1|169603.1|169748.5|169623.5|169753.3|169628.3|169719|169594|608
1704833400000|2024-01-09 20:50:00|169754.4|169629.4|169726.5|169601.5|169775.7|169650.7|169701.4|169576.4|575
1704833700000|2024-01-09 20:55:00|169724.4|169599.4|169754.5|169629.5|169759.2|169634.2|169715.7|169590.7|716
1704834000000|2024-01-09 21:00:00|169755|169630|169729.6|169604.6|169755.9|169630.9|169715.2|169590.2|429
1704834300000|2024-01-09 21:05:00|169729.9|169604.9|169720|169595|169733.2|169608.2|169688.3|169563.3|385
1704834600000|2024-01-09 21:10:00|169719.5|169594.5|169724.8|169599.8|169750.2|169625.2|169717.9|169592.9|310
1704834900000|2024-01-09 21:15:00|169725|169600|169703.4|169578.4|169731.6|169606.6|169699.7|169574.7|322
1704835200000|2024-01-09 21:20:00|169703.3|169578.3|169717.4|169592.4|169723.7|169598.7|169700.8|169575.8|285
1704835500000|2024-01-09 21:25:00|169717.3|169592.3|169729.8|169604.8|169732.3|169607.3|169717.3|169592.3|464
1704835800000|2024-01-09 21:30:00|169728.7|169603.7|169727.2|169602.2|169730.2|169605.2|169722.1|169597.1|467
1704836100000|2024-01-09 21:35:00|169727|169602|169736.5|169611.5|169741.5|169616.5|169723.8|169598.8|376
1704836400000|2024-01-09 21:40:00|169737|169612|169726.3|169601.3|169739.7|169614.7|169724.7|169599.7|335
1704836700000|2024-01-09 21:45:00|169726.5|169601.5|169727.7|169602.7|169739|169614|169721|169596|219
1704837000000|2024-01-09 21:50:00|169726.9|169601.9|169737.4|169612.4|169739.7|169614.7|169724.8|169599.8|151
1704837300000|2024-01-09 21:55:00|169734.9|169609.9|169838.1|169528.1|169845.1|169637.9|169734.9|169513.8|202
1704837600000|2024-01-09 22:00:00|169838.4|169528.4|169793.5|169483.5|169838.4|169528.4|169793.5|169483.5|17
1704837900000|2024-01-09 22:05:00|169756.3|169446.3|169870.7|169560.7|169887.2|169577.2|169756.3|169446.3|45
1704838200000|2024-01-09 22:10:00|169870.3|169560.3|169796.6|169486.6|169870.3|169560.3|169782.3|169472.3|59
1704838500000|2024-01-09 22:15:00|169782.2|169472.2|169781.5|169471.5|169782.8|169472.8|169771.1|169461.1|18
1704838800000|2024-01-09 22:20:00|169781.9|169471.9|169781.3|169471.3|169794|169484|169781.1|169471.1|21
1704839100000|2024-01-09 22:25:00|169781.2|169471.2|169748.3|169438.3|169804|169494|169730.6|169420.6|204
1704839400000|2024-01-09 22:30:00|169772.9|169462.9|169769|169459|169799.3|169489.3|169769|169459|104
1704839700000|2024-01-09 22:35:00|169769.1|169459.1|169778.6|169468.6|169778.9|169468.9|169751.5|169441.5|226
1704840000000|2024-01-09 22:40:00|169778.4|169468.4|169839.9|169529.9|169859.2|169549.2|169776.5|169466.5|418
1704840300000|2024-01-09 22:45:00|169839.7|169529.7|169817.4|169507.4|169860.1|169550.1|169800.3|169490.3|231
1704840600000|2024-01-09 22:50:00|169818.9|169508.9|169742|169432|169834.1|169524.1|169741.9|169431.9|217
1704840900000|2024-01-09 22:55:00|169757.3|169447.3|169775.2|169465.2|169795.6|169485.6|169730.8|169420.8|123
1704841200000|2024-01-09 23:00:00|169737.7|169427.7|169760.3|169635.3|169829.9|169636|169737.7|169427.7|394
1704841500000|2024-01-09 23:05:00|169761.1|169636.1|169783.3|169658.3|169783.3|169658.3|169744.4|169619.4|220
1704841800000|2024-01-09 23:10:00|169782.3|169657.3|169746.5|169621.5|169786.4|169661.4|169735.1|169610.1|218
1704842100000|2024-01-09 23:15:00|169746.2|169621.2|169756.1|169631.1|169769.2|169644.2|169733.4|169608.4|211
1704842400000|2024-01-09 23:20:00|169755.2|169630.2|169768.8|169643.8|169771.8|169646.8|169725.4|169600.4|231
1704842700000|2024-01-09 23:25:00|169768.9|169643.9|169786.5|169661.5|169791.4|169666.4|169767.1|169642.1|131
1704843000000|2024-01-09 23:30:00|169787.1|169662.1|169782.3|169657.3|169792.9|169667.9|169778.7|169653.7|160
1704843300000|2024-01-09 23:35:00|169782.4|169657.4|169795.8|169670.8|169804.3|169679.3|169782.4|169657.4|139
1704843600000|2024-01-09 23:40:00|169795.6|169670.6|169799|169674|169799.3|169674.3|169789.5|169664.5|183
1704843900000|2024-01-09 23:45:00|169798.9|169673.9|169797.2|169672.2|169803.3|169678.3|169793|169668|112
1704844200000|2024-01-09 23:50:00|169796.8|169671.8|169784.4|169659.4|169800.6|169675.6|169781.2|169656.2|157
1704844500000|2024-01-09 23:55:00|169783.8|169658.8|169752.1|169627.1|169785.7|169660.7|169751.9|169626.9|171
1704844800000|2024-01-10 00:00:00|169752.5|169627.5|169721.6|169596.6|169755.6|169630.6|169719.4|169594.4|254
1704845100000|2024-01-10 00:05:00|169721.4|169596.4|169718.1|169593.1|169722|169597|169695.9|169570.9|229
1704845400000|2024-01-10 00:10:00|169718|169593|169697.1|169572.1|169721.3|169596.3|169695.2|169570.2|169
1704845700000|2024-01-10 00:15:00|169696.9|169571.9|169724.9|169599.9|169725.9|169600.9|169695|169570|224
1704846000000|2024-01-10 00:20:00|169725|169600|169727.1|169602.1|169730.5|169605.5|169717.9|169592.9|238
1704846300000|2024-01-10 00:25:00|169727.4|169602.4|169722.2|169597.2|169732.8|169617.9|169714|169593.7|217
1704846600000|2024-01-10 00:30:00|169721.3|169596.3|169720.3|169595.3|169732.9|169607.9|169717.4|169592.4|270
1704846900000|2024-01-10 00:35:00|169720.1|169595.1|169729.5|169604.5|169729.9|169604.9|169714.6|169589.6|244
1704847200000|2024-01-10 00:40:00|169730.1|169605.1|169765.8|169640.8|169773.2|169648.2|169722.8|169597.8|226
1704847500000|2024-01-10 00:45:00|169765.7|169640.7|169813.4|169688.4|169813.4|169688.4|169765.2|169640.2|230
1704847800000|2024-01-10 00:50:00|169813.6|169688.6|169791.2|169666.2|169840.3|169715.3|169776.2|169651.2|336
1704848100000|2024-01-10 00:55:00|169791.4|169666.4|169800.4|169675.4|169820.1|169695.1|169790.6|169665.6|388
1704848400000|2024-01-10 01:00:00|169800.2|169675.2|169798.9|169673.9|169809.8|169684.8|169794.9|169669.9|551
1704848700000|2024-01-10 01:05:00|169797.8|169672.8|169779.2|169654.2|169799.7|169674.7|169776|169651|540
1704849000000|2024-01-10 01:10:00|169779.1|169654.1|169782.5|169657.5|169784.8|169659.8|169772.4|169647.4|512
1704849300000|2024-01-10 01:15:00|169783|169658|169762.6|169637.6|169787|169662|169752.5|169627.5|535
1704849600000|2024-01-10 01:20:00|169762.4|169637.4|169784.9|169659.9|169786.9|169661.9|169752.1|169627.1|241
1704849900000|2024-01-10 01:25:00|169785|169660|169779.9|169654.9|169793.4|169668.4|169779.9|169654.9|252
1704850200000|2024-01-10 01:30:00|169779.8|169654.8|169785.3|169660.3|169790.6|169665.6|169756.4|169631.4|326
1704850500000|2024-01-10 01:35:00|169780.5|169655.5|169746.9|169621.9|169785.1|169660.1|169746.4|169621.4|275
1704850800000|2024-01-10 01:40:00|169748.3|169623.3|169750.3|169625.3|169753.3|169628.3|169730.8|169605.8|261
1704851100000|2024-01-10 01:45:00|169750.1|169625.1|169754.7|169629.7|169760.4|169635.4|169747.3|169622.3|307
1704851400000|2024-01-10 01:50:00|169754.8|169629.8|169756.6|169631.6|169758.3|169633.3|169739.7|169614.7|279
1704851700000|2024-01-10 01:55:00|169757|169632|169744.7|169619.7|169757|169632|169733.8|169608.8|463
1704852000000|2024-01-10 02:00:00|169744.5|169619.5|169757.1|169632.1|169757.4|169632.4|169744.5|169619.5|279
1704852300000|2024-01-10 02:05:00|169756.9|169631.9|169762|169637|169762.1|169637.1|169747.7|169622.7|218
1704852600000|2024-01-10 02:10:00|169761.8|169636.8|169761.3|169636.3|169763.8|169638.8|169757.3|169632.3|98
1704852900000|2024-01-10 02:15:00|169761.6|169636.6|169757.2|169632.2|169761.8|169636.8|169749.6|169624.6|191
1704853200000|2024-01-10 02:20:00|169756.8|169631.8|169756.3|169631.3|169757.2|169632.2|169726.7|169601.7|201
1704853500000|2024-01-10 02:25:00|169756.5|169631.5|169786.2|169661.2|169789.3|169664.3|169754.6|169629.6|196
1704853800000|2024-01-10 02:30:00|169786.3|169661.3|169786.2|169661.2|169809.7|169684.7|169785.6|169660.6|284
1704854100000|2024-01-10 02:35:00|169786.4|169661.4|169801.9|169676.9|169803.6|169678.6|169778|169653|337
1704854400000|2024-01-10 02:40:00|169801.6|169676.6|169808.9|169683.9|169816.1|169691.1|169799.9|169674.9|309
1704854700000|2024-01-10 02:45:00|169811.8|169686.8|169786|169661|169816.5|169691.5|169783.8|169658.8|328
1704855000000|2024-01-10 02:50:00|169786.1|169661.1|169805.2|169680.2|169807.2|169682.2|169779.1|169654.1|352
1704855300000|2024-01-10 02:55:00|169806.6|169681.6|169807.3|169682.3|169815.2|169690.2|169791.1|169666.1|248
1704855600000|2024-01-10 03:00:00|169809.8|169684.8|169803.2|169678.2|169813.2|169688.2|169797.4|169672.4|365
1704855900000|2024-01-10 03:05:00|169803.4|169678.4|169802.3|169677.3|169812.1|169687.1|169796.7|169671.7|402
1704856200000|2024-01-10 03:10:00|169802.8|169677.8|169810.8|169685.8|169812.8|169687.8|169802|169677|409
1704856500000|2024-01-10 03:15:00|169810.7|169685.7|169798.3|169673.3|169811.4|169686.4|169797.2|169672.2|184
1704856800000|2024-01-10 03:20:00|169798.6|169673.6|169804|169679|169811|169686|169771|169646|390
1704857100000|2024-01-10 03:25:00|169804.3|169679.3|169803.6|169678.6|169814.6|169689.6|169794.6|169669.6|515
1704857400000|2024-01-10 03:30:00|169803.7|169678.7|169830.6|169705.6|169832.6|169707.6|169795.2|169670.2|317
1704857700000|2024-01-10 03:35:00|169830.3|169705.3|169820.5|169695.5|169832.6|169707.6|169815.5|169690.5|438
1704858000000|2024-01-10 03:40:00|169820.7|169695.7|169831.8|169706.8|169840.5|169715.5|169804|169679|312
1704858300000|2024-01-10 03:45:00|169831.6|169706.6|169845.5|169720.5|169846|169721|169827.5|169702.5|356
1704858600000|2024-01-10 03:50:00|169851|169726|169846.3|169721.3|169853.8|169728.8|169833.5|169708.5|480
1704858900000|2024-01-10 03:55:00|169846.2|169721.2|169846.5|169721.5|169871.8|169746.8|169841|169716|384
1704859200000|2024-01-10 04:00:00|169846.1|169721.1|169824.5|169699.5|169860.9|169735.9|169812.6|169687.6|357
1704859500000|2024-01-10 04:05:00|169824.7|169699.7|169811.8|169686.8|169825.6|169700.6|169811.5|169686.5|374
1704859800000|2024-01-10 04:10:00|169812.6|169687.6|169804|169679|169817.3|169692.3|169791.3|169666.3|360
1704860100000|2024-01-10 04:15:00|169803|169678|169807.4|169682.4|169812.6|169687.6|169798.9|169673.9|278
1704860400000|2024-01-10 04:20:00|169807.2|169682.2|169805.9|169680.9|169812.6|169687.6|169791.9|169666.9|253
1704860700000|2024-01-10 04:25:00|169805.7|169680.7|169809.7|169684.7|169823.1|169698.1|169802.6|169677.6|256
1704861000000|2024-01-10 04:30:00|169810|169685|169814|169689|169816.7|169691.7|169804|169679|377
1704861300000|2024-01-10 04:35:00|169814.2|169689.2|169789.4|169664.4|169814.2|169689.2|169788.4|169663.4|420
1704861600000|2024-01-10 04:40:00|169789.6|169664.6|169780|169655|169790|169665|169774.9|169649.9|399
1704861900000|2024-01-10 04:45:00|169780.4|169655.4|169797|169672|169803.5|169678.5|169775.8|169650.8|648
1704862200000|2024-01-10 04:50:00|169798.6|169673.6|169802.7|169677.7|169802.9|169677.9|169780.7|169655.7|418
1704862500000|2024-01-10 04:55:00|169802.3|169677.3|169805.9|169680.9|169811.6|169686.6|169793.1|169668.1|222
1704862800000|2024-01-10 05:00:00|169805|169680|169806.1|169681.1|169811.9|169686.9|169796.2|169671.2|235
1704863100000|2024-01-10 05:05:00|169806.6|169681.6|169828.6|169703.6|169829.5|169704.5|169791.6|169666.6|340
1704863400000|2024-01-10 05:10:00|169828.8|169703.8|169827.9|169702.9|169831.9|169706.9|169818.7|169693.7|274
1704863700000|2024-01-10 05:15:00|169827.8|169702.8|169825|169700|169828.2|169703.2|169813.8|169688.8|573
1704864000000|2024-01-10 05:20:00|169825.4|169700.4|169834.2|169709.2|169835.3|169710.3|169819.4|169694.4|175
1704864300000|2024-01-10 05:25:00|169833.6|169708.6|169841.2|169716.2|169847|169722|169830.1|169705.1|385
1704864600000|2024-01-10 05:30:00|169841.5|169716.5|169826.4|169701.4|169843.3|169718.3|169815.5|169690.5|350
1704864900000|2024-01-10 05:35:00|169826.8|169701.8|169826.3|169701.3|169834.2|169709.2|169824.8|169699.8|297
1704865200000|2024-01-10 05:40:00|169826.2|169701.2|169827.6|169702.6|169834.1|169709.1|169825.2|169700.2|197
1704865500000|2024-01-10 05:45:00|169828.4|169703.4|169815.6|169690.6|169832.3|169707.3|169807.5|169682.5|434
1704865800000|2024-01-10 05:50:00|169815.4|169690.4|169809.9|169684.9|169818.9|169693.9|169807.1|169682.1|387
1704866100000|2024-01-10 05:55:00|169810.1|169685.1|169805.8|169680.8|169811.5|169686.5|169801.9|169676.9|333
1704866400000|2024-01-10 06:00:00|169805.7|169680.7|169803.2|169678.2|169810.4|169685.4|169801.8|169676.8|294
1704866700000|2024-01-10 06:05:00|169803.7|169678.7|169778.6|169653.6|169814|169689|169776.1|169651.1|368
1704867000000|2024-01-10 06:10:00|169778.3|169653.3|169812.7|169687.7|169815.5|169690.5|169775.5|169650.5|467
1704867300000|2024-01-10 06:15:00|169809.5|169684.5|169863.1|169738.1|169875.5|169750.5|169809|169684|454
1704867600000|2024-01-10 06:20:00|169862.9|169737.9|169849.2|169724.2|169865.1|169740.1|169845.2|169720.2|479
1704867900000|2024-01-10 06:25:00|169849.6|169724.6|169919.2|169794.2|169932.1|169807.1|169848.6|169723.6|373
1704868200000|2024-01-10 06:30:00|169922.5|169797.5|169935|169810|169939.6|169814.6|169920.3|169795.3|464
1704868500000|2024-01-10 06:35:00|169935.4|169810.4|169954.8|169829.8|169955.4|169830.4|169922.1|169797.1|411
1704868800000|2024-01-10 06:40:00|169955.2|169830.2|169953.2|169828.2|169962.1|169837.1|169951.2|169826.2|418
1704869100000|2024-01-10 06:45:00|169953.3|169828.3|169967.2|169842.2|169976.6|169851.6|169948.2|169823.2|551
1704869400000|2024-01-10 06:50:00|169966.7|169841.7|169977.4|169852.4|169995|169870|169963.8|169838.8|409
1704869700000|2024-01-10 06:55:00|169977.9|169852.9|169996.1|169871.1|170013.6|169888.6|169973.5|169848.5|305
1704870000000|2024-01-10 07:00:00|169996.5|169871.5|170111.8|169986.8|170112|169987|169988.4|169863.4|654
1704870300000|2024-01-10 07:05:00|170111.4|169986.4|170026.5|169901.5|170114.9|169989.9|170025.2|169900.2|615
1704870600000|2024-01-10 07:10:00|170027.2|169902.2|169993.6|169868.6|170087.8|169962.8|169992.4|169867.4|558
1704870900000|2024-01-10 07:15:00|169994.1|169869.1|169979.7|169854.7|170048.9|169923.9|169976.2|169851.2|451
1704871200000|2024-01-10 07:20:00|169979.6|169854.6|169910|169785|169980.1|169855.1|169871.6|169746.6|632
1704871500000|2024-01-10 07:25:00|169910.1|169785.1|169840.6|169715.6|169912.3|169787.3|169831.1|169706.1|624
1704871800000|2024-01-10 07:30:00|169840.4|169715.4|169877|169752|169879.1|169754.1|169839.2|169714.2|723
1704872100000|2024-01-10 07:35:00|169876.9|169751.9|169892.6|169767.6|169933.2|169808.2|169848.4|169723.4|727
1704872400000|2024-01-10 07:40:00|169893|169768|169948.2|169823.2|169963.9|169838.9|169877.8|169752.8|624
1704872700000|2024-01-10 07:45:00|169947.4|169822.4|169901.5|169776.5|169947.6|169822.6|169889.3|169764.3|589
1704873000000|2024-01-10 07:50:00|169900.6|169775.6|169895.5|169770.5|169940.4|169815.4|169879.3|169754.3|659
1704873300000|2024-01-10 07:55:00|169893.4|169768.4|169903.7|169778.7|169906|169781|169865.6|169740.6|702
1704873600000|2024-01-10 08:00:00|169905.6|169780.6|169997.3|169872.3|170016.9|169891.9|169886.7|169761.7|793
1704873900000|2024-01-10 08:05:00|169997.1|169872.1|169994.2|169869.2|170001.2|169876.2|169985.8|169860.8|642
1704874200000|2024-01-10 08:10:00|169989.3|169864.3|169978.2|169853.2|170057.2|169932.2|169965.1|169840.1|715
1704874500000|2024-01-10 08:15:00|169978.1|169853.1|169927.9|169802.9|169978.1|169853.1|169924|169799|632
1704874800000|2024-01-10 08:20:00|169927.4|169802.4|169816|169691|169936|169811|169812.5|169687.5|662
1704875100000|2024-01-10 08:25:00|169815.1|169690.1|169753.3|169628.3|169845.7|169720.7|169751.2|169626.2|652
1704875400000|2024-01-10 08:30:00|169755.1|169630.1|169723.6|169598.6|169803.4|169678.4|169684.4|169559.4|685
1704875700000|2024-01-10 08:35:00|169723.7|169598.7|169728.7|169603.7|169760.5|169635.5|169683.5|169558.5|617
1704876000000|2024-01-10 08:40:00|169728.2|169603.2|169716|169591|169749.3|169624.3|169700.9|169575.9|532
1704876300000|2024-01-10 08:45:00|169716.3|169591.3|169669.5|169544.5|169716.5|169591.5|169667.9|169542.9|528
1704876600000|2024-01-10 08:50:00|169669.4|169544.4|169626.8|169501.8|169682.9|169557.9|169603.4|169478.4|699
1704876900000|2024-01-10 08:55:00|169626.7|169501.7|169716.4|169591.4|169753.5|169628.5|169623.1|169498.1|694
1704877200000|2024-01-10 09:00:00|169720|169595|169838.8|169713.8|169846.8|169721.8|169720|169595|689
1704877500000|2024-01-10 09:05:00|169837.6|169712.6|169798.2|169673.2|169841.2|169716.2|169744.9|169619.9|650
1704877800000|2024-01-10 09:10:00|169798.3|169673.3|169760.6|169635.6|169798.4|169673.4|169741.3|169616.3|644
1704878100000|2024-01-10 09:15:00|169760.7|169635.7|169695.8|169570.8|169782.6|169657.6|169665.7|169540.7|648
1704878400000|2024-01-10 09:20:00|169695.5|169570.5|169639|169514|169710.6|169585.6|169623.7|169498.7|587
1704878700000|2024-01-10 09:25:00|169637|169512|169620.9|169495.9|169726.3|169601.3|169616.7|169491.7|595
1704879000000|2024-01-10 09:30:00|169621.1|169496.1|169646.1|169521.1|169653.8|169528.8|169614.1|169489.1|644
1704879300000|2024-01-10 09:35:00|169645|169520|169629.9|169504.9|169707.7|169582.7|169603.1|169478.1|527
1704879600000|2024-01-10 09:40:00|169631|169506|169668.1|169543.1|169671.9|169546.9|169601.9|169476.9|527
1704879900000|2024-01-10 09:45:00|169671.7|169546.7|169694.4|169569.4|169731.6|169606.6|169655.7|169530.7|421
1704880200000|2024-01-10 09:50:00|169694.9|169569.9|169727.4|169602.4|169760.8|169635.8|169671.1|169546.1|550
1704880500000|2024-01-10 09:55:00|169727.3|169602.3|169747.3|169622.3|169759.8|169634.8|169717.3|169592.3|574
1704880800000|2024-01-10 10:00:00|169748.7|169623.7|169663.1|169538.1|169779.3|169654.3|169661.3|169536.3|635
1704881100000|2024-01-10 10:05:00|169662.8|169537.8|169644.1|169519.1|169666.6|169541.6|169589.4|169464.4|633
1704881400000|2024-01-10 10:10:00|169643.2|169518.2|169668.5|169543.5|169714.3|169589.3|169637.6|169512.6|495
1704881700000|2024-01-10 10:15:00|169669.3|169544.3|169707.1|169582.1|169743.2|169618.2|169668.6|169543.6|542
1704882000000|2024-01-10 10:20:00|169708.6|169583.6|169704.1|169579.1|169742.3|169617.3|169686.6|169561.6|640
1704882300000|2024-01-10 10:25:00|169704|169579|169710.1|169585.1|169722.9|169597.9|169677.4|169552.4|735
1704882600000|2024-01-10 10:30:00|169709.3|169584.3|169740.2|169615.2|169772.6|169647.6|169709.2|169584.2|698
1704882900000|2024-01-10 10:35:00|169740.3|169615.3|169777.3|169652.3|169778|169653|169723.8|169598.8|889
1704883200000|2024-01-10 10:40:00|169777.6|169652.6|169786.5|169661.5|169821.1|169696.1|169757.3|169632.3|667
1704883500000|2024-01-10 10:45:00|169786.4|169661.4|169739.4|169614.4|169793.4|169668.4|169725|169600|754
1704883800000|2024-01-10 10:50:00|169739.3|169614.3|169730.1|169605.1|169754.7|169629.7|169715.2|169590.2|609
1704884100000|2024-01-10 10:55:00|169730.2|169605.2|169792.8|169667.8|169806.3|169681.3|169729.6|169604.6|799
1704884400000|2024-01-10 11:00:00|169788.8|169663.8|169797|169672|169809.9|169684.9|169784|169659|530
1704884700000|2024-01-10 11:05:00|169796.9|169671.9|169831.4|169706.4|169848.3|169723.3|169796.9|169671.9|506
1704885000000|2024-01-10 11:10:00|169831|169706|169759.7|169634.7|169845.6|169720.6|169755.6|169630.6|566
1704885300000|2024-01-10 11:15:00|169760.1|169635.1|169856.5|169731.5|169859.5|169734.5|169756.5|169631.5|474
1704885600000|2024-01-10 11:20:00|169856.2|169731.2|169893.2|169768.2|169908.3|169783.3|169827|169702|634
1704885900000|2024-01-10 11:25:00|169891.2|169766.2|169958.2|169833.2|169959.2|169834.2|169887.9|169762.9|679
1704886200000|2024-01-10 11:30:00|169958.4|169833.4|169996.4|169871.4|170038.4|169913.4|169958.2|169833.2|567
1704886500000|2024-01-10 11:35:00|169996.6|169871.6|169961.5|169836.5|170003.7|169878.7|169930.5|169805.5|521
1704886800000|2024-01-10 11:40:00|169962.1|169837.1|169891.3|169766.3|169962.1|169837.1|169886.1|169761.1|519
1704887100000|2024-01-10 11:45:00|169891.2|169766.2|169891.7|169766.7|169901.7|169776.7|169805.7|169680.7|557
1704887400000|2024-01-10 11:50:00|169891.9|169766.9|169840.5|169715.5|169904.7|169779.7|169829.9|169704.9|524
1704887700000|2024-01-10 11:55:00|169841|169716|169854.9|169729.9|169867.2|169742.2|169827.6|169702.6|332
1704888000000|2024-01-10 12:00:00|169854.8|169729.8|169762|169637|169894|169769|169761.5|169636.5|513
1704888300000|2024-01-10 12:05:00|169761.1|169636.1|169832.1|169707.1|169842.4|169717.4|169719.1|169594.1|611
1704888600000|2024-01-10 12:10:00|169832|169707|169759|169634|169871.7|169746.7|169720.4|169595.4|533
1704888900000|2024-01-10 12:15:00|169759.2|169634.2|169696.7|169571.7|169782.9|169657.9|169696.7|169571.7|508
1704889200000|2024-01-10 12:20:00|169696.3|169571.3|169631.8|169506.8|169742.4|169617.4|169619.9|169494.9|600
1704889500000|2024-01-10 12:25:00|169631.9|169506.9|169629.3|169504.3|169695|169570|169578.4|169453.4|577
1704889800000|2024-01-10 12:30:00|169627.7|169502.7|169686|169561|169697.3|169572.3|169619|169494|563
1704890100000|2024-01-10 12:35:00|169686.1|169561.1|169713|169588|169760.5|169635.5|169682.1|169557.1|541
1704890400000|2024-01-10 12:40:00|169712.9|169587.9|169752.9|169627.9|169755.3|169630.3|169711.5|169586.5|508
1704890700000|2024-01-10 12:45:00|169751.7|169626.7|169767.9|169642.9|169770.6|169645.6|169689.3|169564.3|546
1704891000000|2024-01-10 12:50:00|169767.4|169642.4|169771.7|169646.7|169771.9|169646.9|169682.9|169557.9|706
1704891300000|2024-01-10 12:55:00|169771.4|169646.4|169835.6|169710.6|169841.6|169716.6|169750.9|169625.9|716
1704891600000|2024-01-10 13:00:00|169836.8|169711.8|169853.2|169728.2|169928.1|169803.1|169804.1|169679.1|840
1704891900000|2024-01-10 13:05:00|169855.3|169730.3|169977.4|169852.4|169977.4|169852.4|169838|169713|769
1704892200000|2024-01-10 13:10:00|169980.9|169855.9|169926.9|169801.9|169980.9|169855.9|169888.1|169763.1|823
1704892500000|2024-01-10 13:15:00|169925.6|169800.6|169986.9|169861.9|170004.9|169879.9|169886.9|169761.9|732
1704892800000|2024-01-10 13:20:00|169984.8|169859.8|169872.4|169747.4|169989.5|169864.5|169831.3|169706.3|697
1704893100000|2024-01-10 13:25:00|169871.8|169746.8|169751.3|169626.3|169901.6|169776.6|169732.9|169607.9|755
1704893400000|2024-01-10 13:30:00|169751.7|169626.7|169693.4|169568.4|169832.7|169707.7|169654.8|169529.8|760
1704893700000|2024-01-10 13:35:00|169693|169568|169713|169588|169718.3|169593.3|169689.7|169564.7|752
1704894000000|2024-01-10 13:40:00|169712.9|169587.9|169745.2|169620.2|169746.3|169621.3|169700.6|169575.6|690
1704894300000|2024-01-10 13:45:00|169745.5|169620.5|169701|169576|169750|169625|169697.1|169572.1|759
1704894600000|2024-01-10 13:50:00|169700.4|169575.4|169684.3|169559.3|169755.4|169630.4|169662.8|169537.8|770
1704894900000|2024-01-10 13:55:00|169682.9|169557.9|169809.4|169684.4|169822.8|169697.8|169668.3|169543.3|754
1704895200000|2024-01-10 14:00:00|169809.2|169684.2|169962.5|169837.5|169984.5|169859.5|169807|169682|878
1704895500000|2024-01-10 14:05:00|169964.7|169839.7|169838.3|169713.3|169979.4|169854.4|169832.3|169707.3|804
1704895800000|2024-01-10 14:10:00|169838.4|169713.4|169866.8|169741.8|169930.9|169805.9|169838.4|169713.4|769
1704896100000|2024-01-10 14:15:00|169866.5|169741.5|169943.3|169818.3|169977.8|169852.8|169850.6|169725.6|730
1704896400000|2024-01-10 14:20:00|169942.5|169817.5|169965.8|169840.8|170019.4|169894.4|169919.7|169794.7|778
1704896700000|2024-01-10 14:25:00|169967|169842|169976|169851|169977.4|169852.4|169900.6|169775.6|635
1704897000000|2024-01-10 14:30:00|169974.7|169849.7|169991.2|169866.2|170017.4|169892.4|169931|169806|893
1704897300000|2024-01-10 14:35:00|169990.8|169865.8|169958.1|169833.1|170021.2|169909.5|169927.8|169821.5|835
1704897600000|2024-01-10 14:40:00|169961.1|169836.1|170015.5|169890.5|170018.9|169893.9|169895.9|169808.5|887
1704897900000|2024-01-10 14:45:00|170015.6|169890.6|170133.4|170008.4|170221.7|170096.7|170015.6|169890.6|860
1704898200000|2024-01-10 14:50:00|170133.3|170008.3|170169|170044|170199.8|170074.8|170107.1|169982.1|852
1704898500000|2024-01-10 14:55:00|170167.9|170042.9|170146|170021|170302.1|170196.1|170132.4|170007.4|874
1704898800000|2024-01-10 15:00:00|170143.4|170018.4|170119.5|169994.5|170182.2|170057.2|170089.8|169964.8|858
1704899100000|2024-01-10 15:05:00|170119.3|169994.3|170170.9|170045.9|170217.7|170092.7|170077.3|169989.6|882
1704899400000|2024-01-10 15:10:00|170170.7|170045.7|170083.7|170033.7|170185.7|170060.7|170078.9|169989.3|786
1704899700000|2024-01-10 15:15:00|170081.9|170031.9|170087.7|169962.7|170138.1|170048.3|170054|169946.2|807
1704900000000|2024-01-10 15:20:00|170089.1|169964.1|170122.8|169997.8|170135.3|170046.9|170054|169953.3|722
1704900300000|2024-01-10 15:25:00|170123.2|169998.2|170027.8|169902.8|170135.3|170010.3|170014.4|169899|803
1704900600000|2024-01-10 15:30:00|170028.3|169903.3|170021.7|169896.7|170032.7|169907.7|169910.6|169785.6|839
1704900900000|2024-01-10 15:35:00|170022.5|169897.5|170006|169881|170070|169945|169969.6|169844.6|745
1704901200000|2024-01-10 15:40:00|170006.2|169881.2|170095.5|169970.5|170112.5|169987.5|170000.2|169875.2|711
1704901500000|2024-01-10 15:45:00|170095.2|169970.2|170046.9|169921.9|170161.6|170036.6|170028.2|169903.2|796
1704901800000|2024-01-10 15:50:00|170047.2|169922.2|170002.3|169877.3|170047.8|169922.8|169999.2|169874.2|785
1704902100000|2024-01-10 15:55:00|170002|169877|169907.4|169782.4|170039.4|169914.4|169865.8|169765.8|878
1704902400000|2024-01-10 16:00:00|169905.3|169780.3|169871.5|169746.5|169923.8|169798.8|169857.6|169732.6|801
1704902700000|2024-01-10 16:05:00|169873.6|169748.6|169840.2|169715.2|169919.8|169807.8|169821.3|169696.3|659
1704903000000|2024-01-10 16:10:00|169841|169716|169856.3|169731.3|169897.6|169772.6|169816.8|169691.8|698
1704903300000|2024-01-10 16:15:00|169854.1|169729.1|169832.4|169707.4|169861|169750.6|169782.1|169704.2|599
1704903600000|2024-01-10 16:20:00|169806.3|169756.3|169827.7|169702.7|169853.5|169764.1|169806.3|169702.2|553
1704903900000|2024-01-10 16:25:00|169828|169703|169838.4|169713.4|169860.9|169735.9|169793.7|169668.7|631
1704904200000|2024-01-10 16:30:00|169837.7|169712.7|169904.8|169779.8|169910|169785|169829.2|169704.2|677
1704904500000|2024-01-10 16:35:00|169905.2|169780.2|169907.4|169782.4|169941.3|169816.3|169877.4|169752.4|734
1704904800000|2024-01-10 16:40:00|169908.3|169783.3|169889.7|169764.7|169909.4|169784.4|169873.3|169748.3|681
1704905100000|2024-01-10 16:45:00|169889|169764|169960.1|169835.1|170003|169907.1|169878.7|169753.7|708
1704905400000|2024-01-10 16:50:00|169959.7|169834.7|169945.5|169820.5|170017.9|169892.9|169938.5|169813.5|704
1704905700000|2024-01-10 16:55:00|169942.2|169817.2|169962.2|169837.2|170023.7|169914.4|169888|169810.9|793
1704906000000|2024-01-10 17:00:00|169967.8|169842.8|169944.1|169819.1|169989.5|169898.3|169901.6|169792.2|774
1704906300000|2024-01-10 17:05:00|169943.4|169818.4|169953.1|169828.1|170016.3|169918.6|169913|169802.3|744
1704906600000|2024-01-10 17:10:00|169953.4|169828.4|170025.6|169900.6|170035.9|169938.6|169915.3|169820.5|649
1704906900000|2024-01-10 17:15:00|170026.2|169901.2|170017.2|169892.2|170047|169922|170004.6|169879.6|660
1704907200000|2024-01-10 17:20:00|170017.4|169892.4|170026.9|169901.9|170034.7|169946.4|169996.4|169892.4|578
1704907500000|2024-01-10 17:25:00|170026.5|169901.5|170016.4|169966.4|170045.4|169967|169997.7|169882.4|641
1704907800000|2024-01-10 17:30:00|170016.1|169966.1|170039.6|169914.6|170049.8|169966.4|169981.5|169881.9|693
1704908100000|2024-01-10 17:35:00|170040.5|169915.5|169992.6|169867.6|170040.5|169915.5|169992.6|169867.6|515
1704908400000|2024-01-10 17:40:00|169995.2|169870.2|169943.6|169818.6|169998.3|169873.3|169926|169801|604
1704908700000|2024-01-10 17:45:00|169943.5|169818.5|169924.3|169799.3|169944.8|169819.8|169903.3|169778.3|446
1704909000000|2024-01-10 17:50:00|169926.8|169801.8|169943.8|169818.8|169990.5|169865.5|169926.8|169801.8|507
1704909300000|2024-01-10 17:55:00|169942.2|169817.2|169958.8|169833.8|169967.8|169851.5|169869.6|169786.9|622
1704909600000|2024-01-10 18:00:00|169960.9|169835.9|169995.3|169870.3|170012.9|169887.9|169937.8|169834.1|695
1704909900000|2024-01-10 18:05:00|169995.4|169870.4|169999|169874|170018.6|169893.6|169951|169826|823
1704910200000|2024-01-10 18:10:00|169999.2|169874.2|169919|169869|170056.6|169942.2|169917.9|169828.6|720
1704910500000|2024-01-10 18:15:00|169919.2|169869.2|169990.6|169865.6|170025.9|169926.3|169917.5|169839.7|679
1704910800000|2024-01-10 18:20:00|169992.8|169867.8|170024.2|169899.2|170032.3|169907.3|169972.1|169847.1|641
1704911100000|2024-01-10 18:25:00|170024.5|169899.5|170016.5|169966.5|170063.9|169972.2|170002.4|169877.4|688
1704911400000|2024-01-10 18:30:00|170015.7|169965.7|170045.6|169920.6|170054.3|169968.7|170013.7|169919.6|583
1704911700000|2024-01-10 18:35:00|170045.8|169920.8|170049.9|169924.9|170101.1|169976.1|170045|169920|700
1704912000000|2024-01-10 18:40:00|170047.6|169922.6|170052.3|169927.3|170065.5|169973.9|170010.5|169917.5|510
1704912300000|2024-01-10 18:45:00|170050.7|169925.7|170046.9|169921.9|170062.2|169978.2|170015.6|169915.6|637
1704912600000|2024-01-10 18:50:00|170046.8|169921.8|170044.3|169919.3|170055.2|169930.2|170040.8|169915.8|623
1704912900000|2024-01-10 18:55:00|170043|169918|170052.4|169927.4|170064.7|169939.7|170042.6|169917.6|503
1704913200000|2024-01-10 19:00:00|170050.8|169925.8|170051.4|169926.4|170062.1|169937.1|170047.1|169922.1|468
1704913500000|2024-01-10 19:05:00|170051.6|169926.6|170034.2|169984.2|170085.3|169990.6|170011.7|169923|658
1704913800000|2024-01-10 19:10:00|170034.9|169984.9|170062.5|169937.5|170078.8|169987.7|170009.7|169927.5|754
1704914100000|2024-01-10 19:15:00|170062|169937|170074|169949|170104.9|169979.9|170052.3|169927.3|623
1704914400000|2024-01-10 19:20:00|170073.4|169948.4|170165.8|170040.8|170169.5|170044.5|170073.4|169948.4|670
1704914700000|2024-01-10 19:25:00|170166.6|170041.6|170081.9|169956.9|170166.6|170041.6|170038.4|169953.9|700
1704915000000|2024-01-10 19:30:00|170082.6|169957.6|170081.4|169956.4|170085.3|169989.2|170038.4|169922.2|426
1704915300000|2024-01-10 19:35:00|170081.3|169956.3|170083.8|169958.8|170086.1|169961.1|170077.7|169952.7|322
1704915600000|2024-01-10 19:40:00|170083.6|169958.6|170048.8|169923.8|170086.9|169961.9|170048|169923|411
1704915900000|2024-01-10 19:45:00|170047.9|169922.9|169958.7|169833.7|170122.1|170030.5|169951.9|169826.9|755
1704916200000|2024-01-10 19:50:00|169958.4|169833.4|169981.8|169856.8|169990.8|169865.8|169935.9|169810.9|600
1704916500000|2024-01-10 19:55:00|169981.7|169856.7|169931.2|169881.2|169984|169884.9|169930.6|169833.5|546
1704916800000|2024-01-10 20:00:00|169931.6|169881.6|169954|169829|169969.7|169883.3|169910.9|169814.4|576
1704917100000|2024-01-10 20:05:00|169953.8|169828.8|169935.2|169810.2|169960|169835|169934.9|169809.9|498
1704917400000|2024-01-10 20:10:00|169935.1|169810.1|170026.4|169901.4|170048.6|169923.6|169923.2|169798.2|545
1704917700000|2024-01-10 20:15:00|170028.2|169903.2|169956.6|169831.6|170050.7|169925.7|169894.2|169769.2|819
1704918000000|2024-01-10 20:20:00|169955.9|169830.9|169998.5|169873.5|170015|169890|169946|169821|778
1704918300000|2024-01-10 20:25:00|169996.5|169871.5|169973.2|169848.2|170006.8|169881.8|169958.7|169833.7|793
1704918600000|2024-01-10 20:30:00|169978.6|169853.6|169944.8|169819.8|169991.3|169866.3|169915.5|169790.5|747
1704918900000|2024-01-10 20:35:00|169945|169820|169962.3|169837.3|169974.3|169849.3|169936.8|169811.8|649
1704919200000|2024-01-10 20:40:00|169961.3|169836.3|169980.6|169855.6|169998.9|169873.9|169960.3|169835.3|823
1704919500000|2024-01-10 20:45:00|169980.4|169855.4|169962.4|169837.4|169989.4|169864.4|169932.8|169807.8|761
1704919800000|2024-01-10 20:50:00|169962.2|169837.2|169916.7|169791.7|169967.1|169842.1|169909.3|169784.3|771
1704920100000|2024-01-10 20:55:00|169915.8|169790.8|169908.8|169783.8|169930.4|169805.4|169886.3|169761.3|742
1704920400000|2024-01-10 21:00:00|169906.5|169781.5|169926.9|169801.9|169946.9|169821.9|169903.4|169778.4|645
1704920700000|2024-01-10 21:05:00|169927|169802|169928.2|169803.2|169933.6|169808.6|169908.7|169783.7|387
1704921000000|2024-01-10 21:10:00|169927.8|169802.8|169934.3|169809.3|169935.5|169810.5|169922.6|169797.6|274
1704921300000|2024-01-10 21:15:00|169933.9|169808.9|169952.4|169827.4|169952.4|169827.4|169924.3|169799.3|304
1704921600000|2024-01-10 21:20:00|169952.5|169827.5|169954.6|169829.6|169960.5|169835.5|169949.3|169824.3|258
1704921900000|2024-01-10 21:25:00|169955.2|169830.2|169959.6|169834.6|169976.4|169851.4|169952.6|169827.6|286
1704922200000|2024-01-10 21:30:00|169959.7|169834.7|169962.6|169837.6|169965.4|169840.4|169958.1|169833.1|327
1704922500000|2024-01-10 21:35:00|169963.3|169838.3|169904.9|169779.9|169966.4|169841.4|169899|169774|301
1704922800000|2024-01-10 21:40:00|169899.7|169774.7|169865.9|169740.9|169903.6|169778.6|169865.8|169740.8|269
1704923100000|2024-01-10 21:45:00|169866.8|169741.8|169837.9|169712.9|169884.8|169759.8|169833|169708|326
1704923400000|2024-01-10 21:50:00|169837.7|169712.7|169791.2|169666.2|169840.1|169715.1|169767|169642|324
1704923700000|2024-01-10 21:55:00|169790.8|169665.8|169802.7|169677.7|169809.5|169684.5|169783.7|169658.7|402
1704924000000|2024-01-10 22:00:00|169791.6|169657.2|169818.7|169651.7|169835|169657.2|169791.6|169566.5|68
1704924300000|2024-01-10 22:05:00|169833.3|169619.5|169753.6|169443.6|169870.9|169621.9|169749.5|169439.5|88
1704924600000|2024-01-10 22:10:00|169760.8|169450.8|169948.6|169638.6|169959|169649|169760.8|169450.8|169
1704924900000|2024-01-10 22:15:00|169948.7|169638.7|169938.8|169628.8|169972.2|169662.2|169931.7|169621.7|170
1704925200000|2024-01-10 22:20:00|169939|169629|169934.4|169624.4|169972.4|169662.4|169924.5|169614.5|136
1704925500000|2024-01-10 22:25:00|169936.4|169626.4|169961.7|169651.7|170024.6|169714.6|169848.9|169538.9|308
1704925800000|2024-01-10 22:30:00|169960.5|169650.5|169944.9|169634.9|169961.2|169651.2|169930.7|169620.7|105
1704926100000|2024-01-10 22:35:00|169939.5|169629.5|169939.2|169629.2|169975.4|169665.4|169937|169627|155
1704926400000|2024-01-10 22:40:00|169944.5|169634.5|169890.7|169580.7|169945.9|169635.9|169875.4|169565.4|191
1704926700000|2024-01-10 22:45:00|169885.7|169575.7|169850.9|169540.9|169922.3|169612.3|169845.6|169535.6|319
1704927000000|2024-01-10 22:50:00|169850.8|169540.8|169888.1|169578.1|169932.7|169622.7|169840.9|169530.9|629
1704927300000|2024-01-10 22:55:00|169877.3|169567.3|169828.1|169554.6|169927|169617|169769.6|169530.1|391
1704927600000|2024-01-10 23:00:00|169827.8|169554.3|169916.4|169791.4|170020.5|169801.7|169827.8|169554.3|417
1704927900000|2024-01-10 23:05:00|169916.8|169791.8|169924.6|169799.6|169932.5|169799.6|169903.4|169772|220
1704928200000|2024-01-10 23:10:00|169924.5|169799.5|169916.7|169791.7|169928.7|169803.7|169914.3|169789.3|166
1704928500000|2024-01-10 23:15:00|169916.8|169791.8|169933|169808|169935.1|169810.1|169913.5|169788.5|179
1704928800000|2024-01-10 23:20:00|169933.2|169808.2|169923.5|169798.5|169933.2|169808.2|169920.8|169795.8|161
1704929100000|2024-01-10 23:25:00|169923.3|169798.3|169921.1|169796.1|169923.3|169798.3|169913|169788|106
1704929400000|2024-01-10 23:30:00|169922.7|169797.7|169906.8|169781.8|169927.7|169802.7|169895.8|169770.8|167
1704929700000|2024-01-10 23:35:00|169907.1|169782.1|169923.2|169798.2|169926.2|169801.2|169896.3|169771.3|145
1704930000000|2024-01-10 23:40:00|169923.4|169798.4|169921.6|169796.6|169927.3|169802.3|169920.6|169795.6|127
1704930300000|2024-01-10 23:45:00|169921.8|169796.8|169920.2|169795.2|169926|169801|169916.5|169791.5|121
1704930600000|2024-01-10 23:50:00|169920.5|169795.5|169906.6|169781.6|169924.3|169799.3|169900.8|169775.8|135
1704930900000|2024-01-10 23:55:00|169906.9|169781.9|169906.5|169781.5|169913.9|169788.9|169897.2|169772.2|164
1704931200000|2024-01-11 00:00:00|169903.8|169778.8|169893|169768|169906.9|169781.9|169890.2|169765.2|199
1704931500000|2024-01-11 00:05:00|169892.9|169767.9|169904.5|169779.5|169908.5|169783.5|169892.2|169767.2|239
1704931800000|2024-01-11 00:10:00|169904.3|169779.3|169901.6|169776.6|169910.1|169785.1|169901|169776|133
1704932100000|2024-01-11 00:15:00|169902|169777|169895.4|169770.4|169902.8|169777.8|169891.2|169766.2|254
1704932400000|2024-01-11 00:20:00|169894.9|169769.9|169895.6|169770.6|169902.3|169777.3|169891.8|169766.8|220
1704932700000|2024-01-11 00:25:00|169895.7|169770.7|169895.5|169770.5|169900.7|169775.7|169891.4|169766.4|188
1704933000000|2024-01-11 00:30:00|169893|169768|169868.7|169743.7|169895.5|169770.5|169867.6|169742.6|165
1704933300000|2024-01-11 00:35:00|169868.9|169743.9|169872.2|169747.2|169890.6|169765.6|169865.3|169740.3|161
1704933600000|2024-01-11 00:40:00|169872.3|169747.3|169866.5|169741.5|169872.5|169747.5|169865.9|169740.9|145
1704933900000|2024-01-11 00:45:00|169865.4|169740.4|169866|169741|169869.7|169744.7|169862.1|169737.1|213
1704934200000|2024-01-11 00:50:00|169865.7|169740.7|169872.6|169747.6|169873.3|169748.3|169865.7|169740.7|249
1704934500000|2024-01-11 00:55:00|169872.1|169747.1|169836.6|169711.6|169872.5|169747.5|169836.1|169711.1|218
1704934800000|2024-01-11 01:00:00|169836.7|169711.7|169805.9|169680.9|169837.4|169712.4|169775.1|169650.1|289
1704935100000|2024-01-11 01:05:00|169806.1|169681.1|169778.3|169653.3|169808.6|169683.6|169777.5|169652.5|218
1704935400000|2024-01-11 01:10:00|169778.6|169653.6|169749.7|169624.7|169780.2|169655.2|169746.7|169621.7|162
1704935700000|2024-01-11 01:15:00|169750.4|169625.4|169754.7|169629.7|169755.9|169630.9|169746.4|169621.4|170
1704936000000|2024-01-11 01:20:00|169754.9|169629.9|169754|169629|169755.6|169630.6|169747.4|169622.4|192
1704936300000|2024-01-11 01:25:00|169753.9|169628.9|169757.1|169632.1|169758.7|169633.7|169749.6|169624.6|163
1704936600000|2024-01-11 01:30:00|169756.7|169631.7|169756.2|169631.2|169760.5|169635.5|169755.3|169630.3|150
1704936900000|2024-01-11 01:35:00|169756|169631|169758.2|169633.2|169763.6|169638.6|169752.3|169627.3|154
1704937200000|2024-01-11 01:40:00|169759.2|169634.2|169758.4|169633.4|169762.2|169637.2|169756.3|169631.3|100
1704937500000|2024-01-11 01:45:00|169757.6|169632.6|169757.7|169632.7|169761.9|169636.9|169754.9|169629.9|152
1704937800000|2024-01-11 01:50:00|169757.3|169632.3|169755.8|169630.8|169758.6|169633.6|169753.7|169628.7|163
1704938100000|2024-01-11 01:55:00|169756|169631|169753.4|169628.4|169759.2|169634.2|169750.1|169625.1|115
1704938400000|2024-01-11 02:00:00|169754.2|169629.2|169756.9|169631.9|169757.2|169632.2|169751.3|169626.3|150
1704938700000|2024-01-11 02:05:00|169753.6|169628.6|169754.6|169629.6|169759.2|169634.2|169752.2|169627.2|147
1704939000000|2024-01-11 02:10:00|169754.7|169629.7|169726.5|169601.5|169756.6|169631.6|169724.2|169599.2|192
1704939300000|2024-01-11 02:15:00|169727|169602|169636.5|169511.5|169727|169602|169609.2|169484.2|429
1704939600000|2024-01-11 02:20:00|169636.7|169511.7|169665|169540|169669.6|169544.6|169635.3|169510.3|366
1704939900000|2024-01-11 02:25:00|169665.1|169540.1|169691.6|169566.6|169694.9|169569.9|169665.1|169540.1|224
1704940200000|2024-01-11 02:30:00|169689.7|169564.7|169719.5|169594.5|169727.1|169602.1|169688.3|169563.3|277
1704940500000|2024-01-11 02:35:00|169719.4|169594.4|169719.7|169594.7|169726.1|169601.1|169698.5|169573.5|249
1704940800000|2024-01-11 02:40:00|169720|169595|169722.5|169597.5|169727.3|169602.3|169718.8|169593.8|260
1704941100000|2024-01-11 02:45:00|169722.6|169597.6|169728.7|169603.7|169729.4|169604.4|169716.4|169591.4|256
1704941400000|2024-01-11 02:50:00|169728.8|169603.8|169789.5|169664.5|169799.6|169674.6|169728.8|169603.8|428
1704941700000|2024-01-11 02:55:00|169789.4|169664.4|169823.2|169698.2|169842.9|169717.9|169786|169661|329
1704942000000|2024-01-11 03:00:00|169824.4|169699.4|169870.4|169745.4|169875|169750|169824.4|169699.4|279
1704942300000|2024-01-11 03:05:00|169870.2|169745.2|169876.1|169751.1|169887.7|169762.7|169866.4|169741.4|159
1704942600000|2024-01-11 03:10:00|169876.3|169751.3|169852.7|169727.7|169877.2|169752.2|169845.2|169720.2|282
1704942900000|2024-01-11 03:15:00|169852.4|169727.4|169827.1|169702.1|169853.8|169728.8|169822.6|169697.6|216
1704943200000|2024-01-11 03:20:00|169827|169702|169824.1|169699.1|169827.9|169702.9|169820.2|169695.2|142
1704943500000|2024-01-11 03:25:00|169824.5|169699.5|169783.4|169658.4|169824.6|169699.6|169782.2|169657.2|312
1704943800000|2024-01-11 03:30:00|169781.1|169656.1|169693.2|169568.2|169782.7|169657.7|169689.7|169564.7|325
1704944100000|2024-01-11 03:35:00|169693.4|169568.4|169697|169572|169697.9|169572.9|169690|169565|255
1704944400000|2024-01-11 03:40:00|169696.8|169571.8|169714.3|169589.3|169716.5|169591.5|169689.9|169564.9|188
1704944700000|2024-01-11 03:45:00|169714.2|169589.2|169692.3|169567.3|169716.1|169591.1|169692.3|169567.3|170
1704945000000|2024-01-11 03:50:00|169697.1|169572.1|169685.4|169560.4|169703.9|169578.9|169683.2|169558.2|210
1704945300000|2024-01-11 03:55:00|169685.2|169560.2|169684.5|169559.5|169692|169567|169670.8|169545.8|330
1704945600000|2024-01-11 04:00:00|169684.8|169559.8|169679.4|169554.4|169688.2|169563.2|169678.9|169553.9|128
1704945900000|2024-01-11 04:05:00|169677.8|169552.8|169678.6|169553.6|169681.5|169556.5|169671.4|169546.4|160
1704946200000|2024-01-11 04:10:00|169678.4|169553.4|169681.4|169556.4|169688.9|169563.9|169677|169552|230
1704946500000|2024-01-11 04:15:00|169682.2|169557.2|169708|169583|169708.1|169583.1|169682.1|169557.1|259
1704946800000|2024-01-11 04:20:00|169707.7|169582.7|169685.5|169560.5|169707.7|169582.7|169685.5|169560.5|147
1704947100000|2024-01-11 04:25:00|169686|169561|169696|169571|169699.1|169574.1|169685.3|169560.3|105
1704947400000|2024-01-11 04:30:00|169695.9|169570.9|169712.5|169587.5|169723.6|169598.6|169695.9|169570.9|145
1704947700000|2024-01-11 04:35:00|169713.8|169588.8|169732.8|169607.8|169734.2|169609.2|169711.1|169586.1|229
1704948000000|2024-01-11 04:40:00|169732.7|169607.7|169724.8|169599.8|169734.9|169609.9|169723|169598|177
1704948300000|2024-01-11 04:45:00|169724.7|169599.7|169722|169597|169727.9|169602.9|169718.3|169593.3|140
1704948600000|2024-01-11 04:50:00|169721.8|169596.8|169727.3|169602.3|169743.3|169618.3|169719.2|169594.2|195
1704948900000|2024-01-11 04:55:00|169727|169602|169752.2|169627.2|169753.6|169628.6|169723|169598|171
1704949200000|2024-01-11 05:00:00|169751.5|169626.5|169752.5|169627.5|169771|169646|169747.9|169622.9|201
1704949500000|2024-01-11 05:05:00|169752.3|169627.3|169727.7|169602.7|169753|169628|169716.5|169591.5|335
1704949800000|2024-01-11 05:10:00|169726.8|169601.8|169727.5|169602.5|169741.6|169616.6|169721.8|169596.8|606
1704950100000|2024-01-11 05:15:00|169728|169603|169727.8|169602.8|169729.8|169604.8|169717.1|169592.1|400
1704950400000|2024-01-11 05:20:00|169727.6|169602.6|169728.9|169603.9|169754.2|169629.2|169713.5|169588.5|347
1704950700000|2024-01-11 05:25:00|169731.6|169606.6|169719.1|169594.1|169745.7|169620.7|169717.2|169592.2|281
1704951000000|2024-01-11 05:30:00|169719.5|169594.5|169750.9|169625.9|169758.9|169633.9|169719|169594|342
1704951300000|2024-01-11 05:35:00|169752.3|169627.3|169752.4|169627.4|169755.5|169630.5|169746.2|169621.2|308
1704951600000|2024-01-11 05:40:00|169751.3|169626.3|169728.3|169603.3|169757|169632|169718.6|169593.6|258
1704951900000|2024-01-11 05:45:00|169728.6|169603.6|169735.2|169610.2|169735.2|169610.2|169717|169592|266
1704952200000|2024-01-11 05:50:00|169735.4|169610.4|169734.3|169609.3|169745.5|169620.5|169722.2|169597.2|309
1704952500000|2024-01-11 05:55:00|169734.4|169609.4|169738.3|169613.3|169761.8|169636.8|169728.3|169603.3|347
1704952800000|2024-01-11 06:00:00|169739.7|169614.7|169762.9|169637.9|169768|169643|169733|169608|281
1704953100000|2024-01-11 06:05:00|169763.2|169638.2|169753.8|169628.8|169789.7|169664.7|169753.2|169628.2|237
1704953400000|2024-01-11 06:10:00|169753.6|169628.6|169756.3|169631.3|169759.8|169634.8|169752.4|169627.4|220
1704953700000|2024-01-11 06:15:00|169756.4|169631.4|169751.7|169626.7|169781.1|169656.1|169744.4|169619.4|414
1704954000000|2024-01-11 06:20:00|169751.5|169626.5|169742.5|169617.5|169753.1|169628.1|169742.2|169617.2|680
1704954300000|2024-01-11 06:25:00|169742.9|169617.9|169697.2|169572.2|169744.1|169619.1|169696.7|169571.7|385
1704954600000|2024-01-11 06:30:00|169698|169573|169709.8|169584.8|169713|169588|169690.6|169565.6|515
1704954900000|2024-01-11 06:35:00|169709.2|169584.2|169720.9|169595.9|169731.2|169606.2|169695.6|169570.6|566
1704955200000|2024-01-11 06:40:00|169721.3|169596.3|169713.5|169588.5|169722|169597|169698|169573|401
1704955500000|2024-01-11 06:45:00|169713.9|169588.9|169715.7|169590.7|169718.5|169593.5|169709.7|169584.7|532
1704955800000|2024-01-11 06:50:00|169715.8|169590.8|169692.3|169567.3|169719.6|169594.6|169690.9|169565.9|486
1704956100000|2024-01-11 06:55:00|169692.4|169567.4|169687|169562|169692.7|169567.7|169685|169560|537
1704956400000|2024-01-11 07:00:00|169686.8|169561.8|169686.7|169561.7|169693|169568|169686|169561|678
1704956700000|2024-01-11 07:05:00|169686.6|169561.6|169634.5|169509.5|169692.5|169567.5|169629.8|169504.8|693
1704957000000|2024-01-11 07:10:00|169634.6|169509.6|169667.2|169542.2|169670.4|169545.4|169622.9|169497.9|517
1704957300000|2024-01-11 07:15:00|169668.9|169543.9|169672.1|169547.1|169673.5|169548.5|169656.3|169531.3|500
1704957600000|2024-01-11 07:20:00|169672.5|169547.5|169669.9|169544.9|169683.2|169558.2|169646.1|169521.1|410
1704957900000|2024-01-11 07:25:00|169669.8|169544.8|169598.2|169473.2|169669.8|169544.8|169589.3|169464.3|542
1704958200000|2024-01-11 07:30:00|169598.8|169473.8|169653.8|169528.8|169660.5|169535.5|169597.9|169472.9|516
1704958500000|2024-01-11 07:35:00|169654.6|169529.6|169640.7|169515.7|169661.9|169536.9|169604.9|169479.9|545
1704958800000|2024-01-11 07:40:00|169640.4|169515.4|169635.8|169510.8|169642.5|169517.5|169629.9|169504.9|558
1704959100000|2024-01-11 07:45:00|169633.6|169508.6|169651.6|169526.6|169652.8|169527.8|169622.6|169497.6|671
1704959400000|2024-01-11 07:50:00|169651.4|169526.4|169669.3|169544.3|169682.6|169557.6|169645.4|169520.4|565
1704959700000|2024-01-11 07:55:00|169668.9|169543.9|169672.8|169547.8|169678.9|169553.9|169662.8|169537.8|444
1704960000000|2024-01-11 08:00:00|169671.9|169546.9|169788.5|169663.5|169789.4|169664.4|169670.1|169545.1|774
1704960300000|2024-01-11 08:05:00|169788.3|169663.3|169839.5|169714.5|169846.6|169721.6|169776.6|169651.6|767
1704960600000|2024-01-11 08:10:00|169838.6|169713.6|169833.8|169708.8|169904.9|169779.9|169808.4|169683.4|710
1704960900000|2024-01-11 08:15:00|169833.3|169708.3|169852.3|169727.3|169878.3|169753.3|169823.1|169698.1|740
1704961200000|2024-01-11 08:20:00|169852.6|169727.6|169771.7|169646.7|169885.9|169760.9|169770.4|169645.4|662
1704961500000|2024-01-11 08:25:00|169771.6|169646.6|169715.8|169590.8|169772.6|169647.6|169679.3|169554.3|668
1704961800000|2024-01-11 08:30:00|169713.2|169588.2|169639.3|169514.3|169713.3|169588.3|169632.8|169507.8|674
1704962100000|2024-01-11 08:35:00|169638.7|169513.7|169674.4|169549.4|169675.1|169550.1|169608.6|169483.6|687
1704962400000|2024-01-11 08:40:00|169674|169549|169751.3|169626.3|169781.4|169656.4|169663.2|169538.2|721
1704962700000|2024-01-11 08:45:00|169751.9|169626.9|169779.2|169654.2|169789.2|169664.2|169700.6|169575.6|655
1704963000000|2024-01-11 08:50:00|169779.3|169654.3|169788.9|169663.9|169801.5|169676.5|169733.6|169608.6|672
1704963300000|2024-01-11 08:55:00|169789.2|169664.2|169811.8|169686.8|169816.5|169691.5|169767.4|169642.4|737
1704963600000|2024-01-11 09:00:00|169812.1|169687.1|169884.6|169759.6|169886.1|169761.1|169809.9|169684.9|722
1704963900000|2024-01-11 09:05:00|169884.2|169759.2|169964|169839|169968.3|169843.3|169881.9|169756.9|679
1704964200000|2024-01-11 09:10:00|169963.9|169838.9|169998.2|169873.2|170056.1|169931.1|169948.4|169823.4|648
1704964500000|2024-01-11 09:15:00|169998.5|169873.5|170056.6|169931.6|170058.9|169933.9|169990.5|169865.5|562
1704964800000|2024-01-11 09:20:00|170053.1|169928.1|170066.3|169941.3|170081.1|169956.1|170027.9|169902.9|650
1704965100000|2024-01-11 09:25:00|170065.3|169940.3|170105|169980|170107.9|169982.9|170044.1|169919.1|622
1704965400000|2024-01-11 09:30:00|170103.5|169978.5|170126.6|170001.6|170177.9|170052.9|170103|169978|676
1704965700000|2024-01-11 09:35:00|170126.7|170001.7|170134.4|170009.4|170140.7|170015.7|170069.2|169944.2|526
1704966000000|2024-01-11 09:40:00|170134.3|170009.3|170177.6|170052.6|170188.9|170063.9|170115.4|169990.4|582
1704966300000|2024-01-11 09:45:00|170177.8|170052.8|170153.3|170028.3|170178.1|170053.1|170131.7|170006.7|549
1704966600000|2024-01-11 09:50:00|170158.3|170033.3|170123.9|169998.9|170160|170035|170101|169976|564
1704966900000|2024-01-11 09:55:00|170124|169999|170119.3|169994.3|170139|170014|170094.8|169969.8|689
1704967200000|2024-01-11 10:00:00|170119.2|169994.2|170123.6|169998.6|170123.6|169998.6|170085.8|169960.8|600
1704967500000|2024-01-11 10:05:00|170128.4|170003.4|170164.9|170039.9|170201|170076|170128.4|170003.4|682
1704967800000|2024-01-11 10:10:00|170169.7|170044.7|170201.3|170076.3|170228.4|170103.4|170162.9|170037.9|684
1704968100000|2024-01-11 10:15:00|170202.3|170077.3|170198.8|170073.8|170232.4|170107.4|170197.1|170072.1|621
1704968400000|2024-01-11 10:20:00|170198.6|170073.6|170184.8|170059.8|170209.1|170084.1|170157.1|170032.1|595
1704968700000|2024-01-11 10:25:00|170184.5|170059.5|170234.6|170109.6|170239.1|170114.1|170178.9|170053.9|597
1704969000000|2024-01-11 10:30:00|170234.3|170109.3|170223.2|170098.2|170235.9|170110.9|170219.1|170094.1|442
1704969300000|2024-01-11 10:35:00|170222.9|170097.9|170226.7|170101.7|170229.3|170104.3|170193.7|170068.7|640
1704969600000|2024-01-11 10:40:00|170227.1|170102.1|170230.1|170105.1|170233.4|170108.4|170200.7|170075.7|591
1704969900000|2024-01-11 10:45:00|170232.3|170107.3|170256.1|170131.1|170266|170141|170206.9|170081.9|627
1704970200000|2024-01-11 10:50:00|170257.6|170132.6|170253|170128|170260.3|170135.3|170233.6|170108.6|491
1704970500000|2024-01-11 10:55:00|170253.1|170128.1|170254.1|170129.1|170260.2|170135.2|170227.2|170102.2|579
1704970800000|2024-01-11 11:00:00|170253.3|170128.3|170226.9|170101.9|170260.9|170135.9|170210.9|170085.9|696
1704971100000|2024-01-11 11:05:00|170227|170102|170085.5|169960.5|170230.1|170105.1|170065|169940|660
1704971400000|2024-01-11 11:10:00|170085.6|169960.6|170062.3|169937.3|170114.2|169989.2|170052.1|169927.1|571
1704971700000|2024-01-11 11:15:00|170062.1|169937.1|170089.5|169964.5|170104.2|169979.2|170061.6|169936.6|598
1704972000000|2024-01-11 11:20:00|170088.6|169963.6|170072.3|169947.3|170096.2|169971.2|170025.7|169900.7|575
1704972300000|2024-01-11 11:25:00|170071.9|169946.9|170138|170013|170139.6|170014.6|170046.4|169921.4|607
1704972600000|2024-01-11 11:30:00|170137.9|170012.9|170086.4|169961.4|170156.5|170031.5|170079.5|169954.5|568
1704972900000|2024-01-11 11:35:00|170086|169961|170136.4|170011.4|170170.4|170045.4|170079.4|169954.4|594
1704973200000|2024-01-11 11:40:00|170135.3|170010.3|170201|170076|170205|170080|170127.6|170002.6|431
1704973500000|2024-01-11 11:45:00|170199|170074|170258.8|170133.8|170286.8|170161.8|170166.3|170041.3|613
1704973800000|2024-01-11 11:50:00|170259.4|170134.4|170195.8|170070.8|170267.7|170142.7|170187.6|170062.6|616
1704974100000|2024-01-11 11:55:00|170195.9|170070.9|170170.7|170045.7|170205.5|170080.5|170166.7|170041.7|603
1704974400000|2024-01-11 12:00:00|170166.5|170041.5|170179.6|170054.6|170197.3|170072.3|170123.3|169998.3|708
1704974700000|2024-01-11 12:05:00|170180.3|170055.3|170047.7|169922.7|170210.7|170085.7|170045|169920|647
1704975000000|2024-01-11 12:10:00|170047.5|169922.5|170039.5|169914.5|170080|169955|170019.2|169894.2|730
1704975300000|2024-01-11 12:15:00|170038.3|169913.3|170114.7|169989.7|170125.5|170000.5|170037.3|169912.3|660
1704975600000|2024-01-11 12:20:00|170114.9|169989.9|170044.4|169919.4|170144.3|170019.3|169993.3|169868.3|710
1704975900000|2024-01-11 12:25:00|170045.1|169920.1|170069.6|169944.6|170069.6|169944.6|169989.7|169864.7|563
1704976200000|2024-01-11 12:30:00|170070.1|169945.1|170031.2|169906.2|170084.5|169959.5|170008.4|169883.4|516
1704976500000|2024-01-11 12:35:00|170030.8|169905.8|170023.5|169898.5|170050|169925|170007.4|169882.4|520
1704976800000|2024-01-11 12:40:00|170023.7|169898.7|169957.8|169832.8|170039.5|169914.5|169935.5|169810.5|619
1704977100000|2024-01-11 12:45:00|169958.4|169833.4|169912.8|169787.8|170000.5|169875.5|169910.4|169785.4|667
1704977400000|2024-01-11 12:50:00|169912.6|169787.6|169917.8|169792.8|169943.9|169818.9|169840.5|169715.5|578
1704977700000|2024-01-11 12:55:00|169917.5|169792.5|169967.4|169842.4|169986.6|169861.6|169915.5|169790.5|648
1704978000000|2024-01-11 13:00:00|169967.8|169842.8|170014.3|169889.3|170035.7|169910.7|169934.4|169809.4|747
1704978300000|2024-01-11 13:05:00|170013.4|169888.4|169980.9|169855.9|170025.6|169900.6|169940.3|169843.9|738
1704978600000|2024-01-11 13:10:00|169978.1|169853.1|169975.1|169850.1|169989.7|169864.7|169941.3|169816.3|749
1704978900000|2024-01-11 13:15:00|169974.4|169849.4|169979.1|169854.1|169990.7|169865.7|169948|169823|666
1704979200000|2024-01-11 13:20:00|169980.7|169855.7|169962.2|169837.2|170007.5|169882.5|169947.2|169822.2|775
1704979500000|2024-01-11 13:25:00|169961.3|169836.3|170010.5|169719|170071|169946|169939.1|169709.4|749
1704979800000|2024-01-11 13:30:00|170008.6|169721.1|170179.7|170054.7|170783.2|170653.8|169931|169621|1156
1704980100000|2024-01-11 13:35:00|170169.6|170044.6|170048.1|169923.1|170280.8|170155.8|169843.3|169718.3|1173
1704980400000|2024-01-11 13:40:00|170067.7|169942.7|170278.8|170153.8|170393.3|170268.3|170011|169886|1146
1704980700000|2024-01-11 13:45:00|170276.6|170151.6|170378.9|170253.9|170472.1|170347.1|170181.9|170056.9|1091
1704981000000|2024-01-11 13:50:00|170373.9|170248.9|170585.6|170460.6|170629.8|170504.8|170348.2|170223.2|1087
1704981300000|2024-01-11 13:55:00|170583.7|170458.7|170447|170322|170596.5|170471.5|170413.1|170288.1|1039
1704981600000|2024-01-11 14:00:00|170430|170305|170385.9|170260.9|170546.1|170421.1|170355.5|170230.5|1021
1704981900000|2024-01-11 14:05:00|170387.1|170262.1|170240.6|170115.6|170488.6|170363.6|170210.8|170085.8|1036
1704982200000|2024-01-11 14:10:00|170240.9|170115.9|170010.8|169885.8|170267.4|170142.4|170004.5|169879.5|997
1704982500000|2024-01-11 14:15:00|170000|169875|169943|169818|170008.5|169883.5|169899.5|169774.5|999
1704982800000|2024-01-11 14:20:00|169944.5|169819.5|170041.9|169916.9|170179.3|170054.3|169944.5|169819.5|977
1704983100000|2024-01-11 14:25:00|170040.4|169915.4|169966.1|169841.1|170051.6|169926.6|169962.3|169837.3|975
1704983400000|2024-01-11 14:30:00|169966.3|169841.3|169860.7|169735.7|170049.5|169924.5|169823.2|169698.2|1105
1704983700000|2024-01-11 14:35:00|169849.9|169724.9|169778.6|169653.6|169851.9|169726.9|169694.3|169569.3|1125
1704984000000|2024-01-11 14:40:00|169778.4|169653.4|169822.5|169697.5|169917.7|169792.7|169717.2|169592.2|1078
1704984300000|2024-01-11 14:45:00|169822.7|169697.7|170092.1|169967.1|170119.6|169994.6|169813.5|169688.5|1035
1704984600000|2024-01-11 14:50:00|170089.5|169964.5|170092.6|169967.6|170175.9|170050.9|170028.6|169903.6|1043
1704984900000|2024-01-11 14:55:00|170089.7|169964.7|170110.3|169985.3|170140.2|170015.2|169931.7|169806.7|1010
1704985200000|2024-01-11 15:00:00|170109|169984|170235.2|170110.2|170258.2|170133.2|170042.6|169917.6|965
1704985500000|2024-01-11 15:05:00|170224.8|170099.8|170326.2|170201.2|170331.4|170206.4|170191.1|170066.1|1006
1704985800000|2024-01-11 15:10:00|170325.8|170200.8|170504.8|170379.8|170519.5|170394.5|170311|170186|1048
1704986100000|2024-01-11 15:15:00|170504.6|170379.6|170296|170171|170505.8|170380.8|170254.4|170129.4|985
1704986400000|2024-01-11 15:20:00|170295.3|170170.3|170197.3|170072.3|170311|170186|170100|169975|1008
1704986700000|2024-01-11 15:25:00|170196.9|170071.9|170197.3|170072.3|170324.6|170199.6|170139|170014|977
1704987000000|2024-01-11 15:30:00|170197.6|170072.6|170118.6|169993.6|170197.6|170072.6|170005.1|169880.1|1019
1704987300000|2024-01-11 15:35:00|170117.4|169992.4|170082.3|169957.3|170150.1|170025.1|169954.1|169829.1|1077
1704987600000|2024-01-11 15:40:00|170083.6|169958.6|169903.1|169778.1|170154.9|170029.9|169900|169775|986
1704987900000|2024-01-11 15:45:00|169904.7|169779.7|170029.1|169904.1|170069|169944|169901.6|169776.6|973
1704988200000|2024-01-11 15:50:00|170028.5|169903.5|169982.9|169857.9|170049.8|169924.8|169941.6|169816.6|933
1704988500000|2024-01-11 15:55:00|169978.8|169853.8|169773.2|169648.2|169985.1|169860.1|169739.5|169614.5|1009
1704988800000|2024-01-11 16:00:00|169771.6|169646.6|169729.3|169604.3|169844.8|169719.8|169724.2|169599.2|1026
1704989100000|2024-01-11 16:05:00|169728.3|169603.3|169859|169734|169878.6|169753.6|169668.8|169543.8|930
1704989400000|2024-01-11 16:10:00|169859.9|169734.9|169879.4|169754.4|169911.9|169786.9|169795.9|169670.9|909
1704989700000|2024-01-11 16:15:00|169880.7|169755.7|169888.4|169763.4|169934.6|169809.6|169851.9|169726.9|929
1704990000000|2024-01-11 16:20:00|169888.7|169763.7|169946.2|169821.2|169953.8|169828.8|169888.7|169763.7|930
1704990300000|2024-01-11 16:25:00|169945.8|169820.8|170000.7|169875.7|170024.4|169926.8|169912.2|169787.2|900
1704990600000|2024-01-11 16:30:00|169998.6|169873.6|170079.2|169954.2|170079.7|169962.2|169975.7|169850.7|881
1704990900000|2024-01-11 16:35:00|170081.6|169956.6|170119|169994|170125.3|170012.3|170043.6|169918.6|845
1704991200000|2024-01-11 16:40:00|170118.2|169993.2|169969.9|169844.9|170127.2|170002.2|169969.9|169844.9|763
1704991500000|2024-01-11 16:45:00|169968.7|169843.7|169800|169675|169972|169847|169792.8|169667.8|885
1704991800000|2024-01-11 16:50:00|169801.7|169676.7|169908.2|169783.2|169928.6|169821.6|169779.9|169654.9|1019
1704992100000|2024-01-11 16:55:00|169909|169784|169948.7|169823.7|169952.1|169827.1|169826.2|169701.2|841
1704992400000|2024-01-11 17:00:00|169949.7|169824.7|169803.5|169678.5|169976.3|169851.3|169796.9|169671.9|895
1704992700000|2024-01-11 17:05:00|169803.4|169678.4|169887.4|169762.4|169893.8|169768.8|169790.2|169665.2|821
1704993000000|2024-01-11 17:10:00|169887.7|169762.7|169784.7|169659.7|169897.1|169772.1|169773.8|169648.8|852
1704993300000|2024-01-11 17:15:00|169782.8|169657.8|169869.2|169744.2|169923.3|169798.3|169749.7|169624.7|830
1704993600000|2024-01-11 17:20:00|169870.1|169745.1|169928.6|169803.6|169935.6|169810.6|169836.1|169711.1|815
1704993900000|2024-01-11 17:25:00|169928.5|169803.5|169988.1|169863.1|169996.3|169871.3|169904.5|169779.5|744
1704994200000|2024-01-11 17:30:00|169982.6|169857.6|169889.3|169764.3|169982.6|169870.3|169885.8|169760.8|787
1704994500000|2024-01-11 17:35:00|169891.8|169766.8|169919.4|169794.4|169956.9|169846|169863.9|169738.9|777
1704994800000|2024-01-11 17:40:00|169919.5|169794.5|169822.5|169697.5|169928.9|169803.9|169804|169679|789
1704995100000|2024-01-11 17:45:00|169820.1|169695.1|169792.1|169667.1|169824|169699|169757.5|169632.5|625
1704995400000|2024-01-11 17:50:00|169792|169667|169824.6|169699.6|169827.2|169702.2|169764.1|169639.1|672
1704995700000|2024-01-11 17:55:00|169824.2|169699.2|169849.3|169724.3|169868.1|169743.1|169815.5|169690.5|821
1704996000000|2024-01-11 18:00:00|169847.8|169722.8|169794.9|169669.9|169851|169726|169757.2|169632.2|849
1704996300000|2024-01-11 18:05:00|169794.6|169669.6|169787.1|169662.1|169823.7|169698.7|169759.4|169634.4|818
1704996600000|2024-01-11 18:10:00|169786.6|169661.6|169776.3|169651.3|169795|169670|169742.6|169617.6|803
1704996900000|2024-01-11 18:15:00|169776.8|169651.8|169723.4|169598.4|169777.9|169652.9|169685.2|169560.2|782
1704997200000|2024-01-11 18:20:00|169723.6|169598.6|169740.9|169615.9|169767.4|169642.4|169723.6|169598.6|742
1704997500000|2024-01-11 18:25:00|169741.9|169616.9|169688.5|169563.5|169744.9|169619.9|169644.8|169519.8|863
1704997800000|2024-01-11 18:30:00|169703.9|169578.9|169792.9|169667.9|169801.7|169676.7|169675.5|169550.5|776
1704998100000|2024-01-11 18:35:00|169792.8|169667.8|169759.7|169634.7|169804.1|169679.1|169680.9|169555.9|731
1704998400000|2024-01-11 18:40:00|169759.6|169634.6|169736.2|169611.2|169760.6|169635.6|169673.8|169548.8|711
1704998700000|2024-01-11 18:45:00|169746.5|169621.5|169697.3|169572.3|169790.3|169665.3|169696.3|169571.3|661
1704999000000|2024-01-11 18:50:00|169697.2|169572.2|169613.2|169488.2|169702.7|169577.7|169601.4|169476.4|663
1704999300000|2024-01-11 18:55:00|169613.7|169488.7|169585|169460|169655.9|169530.9|169580.1|169455.1|724
1704999600000|2024-01-11 19:00:00|169585.2|169460.2|169541.5|169416.5|169586.4|169461.4|169494.8|169369.8|768
1704999900000|2024-01-11 19:05:00|169542.2|169417.2|169537.7|169412.7|169571.7|169446.7|169533.7|169408.7|786
1705000200000|2024-01-11 19:10:00|169537.1|169412.1|169422.6|169297.6|169537.2|169412.2|169399.5|169274.5|748
1705000500000|2024-01-11 19:15:00|169422.9|169297.9|169456.9|169331.9|169471.8|169346.8|169415.2|169290.2|701
1705000800000|2024-01-11 19:20:00|169457.3|169332.3|169442.9|169317.9|169474.9|169349.9|169413.9|169288.9|642
1705001100000|2024-01-11 19:25:00|169442.8|169317.8|169332.3|169207.3|169448.4|169323.4|169308.3|169183.3|738
1705001400000|2024-01-11 19:30:00|169331.3|169206.3|169409.7|169284.7|169425.8|169300.8|169327|169202|786
1705001700000|2024-01-11 19:35:00|169408.9|169283.9|169353.7|169228.7|169421|169296|169350.4|169225.4|723
1705002000000|2024-01-11 19:40:00|169354.2|169229.2|169451.5|169326.5|169459.1|169334.1|169315.2|169190.2|786
1705002300000|2024-01-11 19:45:00|169448.8|169323.8|169344.1|169219.1|169507.5|169382.5|169320.7|169195.7|594
1705002600000|2024-01-11 19:50:00|169344.3|169219.3|169333|169208|169372.6|169247.6|169329.8|169204.8|690
1705002900000|2024-01-11 19:55:00|169333.2|169208.2|169302.2|169177.2|169333.7|169208.7|169254.6|169129.6|732
1705003200000|2024-01-11 20:00:00|169301.4|169176.4|169281.7|169156.7|169311.7|169186.7|169241.9|169116.9|824
1705003500000|2024-01-11 20:05:00|169281.6|169156.6|169277.6|169152.6|169302|169177|169275.7|169150.7|670
1705003800000|2024-01-11 20:10:00|169277.1|169152.1|169286.4|169161.4|169357.5|169232.5|169276.4|169151.4|690
1705004100000|2024-01-11 20:15:00|169287.4|169162.4|169331.2|169206.2|169349.5|169224.5|169282.2|169157.2|761
1705004400000|2024-01-11 20:20:00|169331.1|169206.1|169254.4|169129.4|169331.1|169206.1|169251.9|169126.9|623
1705004700000|2024-01-11 20:25:00|169257.1|169132.1|169241.4|169116.4|169258.6|169133.6|169199.5|169074.5|701
1705005000000|2024-01-11 20:30:00|169241.6|169116.6|169250.5|169125.5|169251.3|169126.3|169218.3|169093.3|709
1705005300000|2024-01-11 20:35:00|169249.7|169124.7|169277.5|169152.5|169278|169153|169249.7|169124.7|628
1705005600000|2024-01-11 20:40:00|169278.5|169153.5|169224.3|169099.3|169290.4|169165.4|169218.2|169093.2|731
1705005900000|2024-01-11 20:45:00|169223.9|169098.9|169217.8|169092.8|169262.8|169137.8|169201.4|169076.4|756
1705006200000|2024-01-11 20:50:00|169222.4|169097.4|169220.5|169095.5|169248|169135.7|169185.4|169083.9|766
1705006500000|2024-01-11 20:55:00|169222.4|169097.4|169214.2|169089.2|169226|169101|169199.1|169074.1|776
1705006800000|2024-01-11 21:00:00|169216.2|169091.2|169166.7|169041.7|169216.5|169091.5|169166.3|169041.3|556
1705007100000|2024-01-11 21:05:00|169166.6|169041.6|169138.5|169013.5|169179|169054|169123.9|168998.9|462
1705007400000|2024-01-11 21:10:00|169137.6|169012.6|169134|169009|169142|169017|169122.6|168997.6|424
1705007700000|2024-01-11 21:15:00|169134.2|169009.2|169134.6|169009.6|169167.1|169042.1|169118|168993|500
1705008000000|2024-01-11 21:20:00|169134|169009|169138.2|169013.2|169142.4|169017.4|169124.8|168999.8|499
1705008300000|2024-01-11 21:25:00|169138.4|169013.4|169117|168992|169141.8|169016.8|169104.7|168979.7|254
1705008600000|2024-01-11 21:30:00|169118.2|168993.2|169173|169048|169173.2|169048.2|169116|168991|253
1705008900000|2024-01-11 21:35:00|169170.4|169045.4|169209.4|169084.4|169217.6|169092.6|169162.7|169037.7|340
1705009200000|2024-01-11 21:40:00|169209.3|169084.3|169182.6|169057.6|169212.6|169087.6|169176.5|169051.5|304
1705009500000|2024-01-11 21:45:00|169182.7|169057.7|169192.6|169067.6|169201.7|169076.7|169180.1|169055.1|298
1705009800000|2024-01-11 21:50:00|169192.2|169067.2|169197|169072|169201.1|169076.1|169186.3|169061.3|218
1705010100000|2024-01-11 21:55:00|169196.9|169071.9|169220.6|169063.6|169220.6|169078.4|169189.8|169063.6|194
1705010400000|2024-01-11 22:00:00|169219.6|169058.5|169195.5|168885.5|169253.9|169058.5|169195|168885|33
1705010700000|2024-01-11 22:05:00|169194.1|168884.1|169195.9|168885.9|169238|168928|169190.5|168880.5|76
1705011000000|2024-01-11 22:10:00|169200.5|168890.5|169227|168917|169232.8|168922.8|169166.7|168856.7|129
1705011300000|2024-01-11 22:15:00|169226.8|168916.8|169373.7|169063.7|169382.5|169072.5|169226.8|168916.8|135
1705011600000|2024-01-11 22:20:00|169376.6|169066.6|169369.3|169059.3|169379.9|169069.9|169367.3|169057.3|75
1705011900000|2024-01-11 22:25:00|169369.2|169059.2|169356.5|169046.5|169369.2|169059.2|169356.5|169046.5|40
1705012200000|2024-01-11 22:30:00|169362.8|169052.8|169361.2|169051.2|169368|169058|169338.7|169028.7|151
1705012500000|2024-01-11 22:35:00|169361.5|169051.5|169339|169029|169369.5|169059.5|169336.7|169026.7|78
1705012800000|2024-01-11 22:40:00|169339.2|169029.2|169362.1|169052.1|169373.2|169076.5|169337.2|169027.2|73
1705013100000|2024-01-11 22:45:00|169359|169049|169364.1|169073.1|169372.6|169077.3|169331.2|169021.2|233
1705013400000|2024-01-11 22:50:00|169362.1|169072|169361.7|169069.5|169368|169075.3|169337.4|169027.4|200
1705013700000|2024-01-11 22:55:00|169359.2|169067.9|169339.7|169078.9|169374|169084.6|169318.9|169034.2|187
1705014000000|2024-01-11 23:00:00|169367.2|169079.3|169195.2|169070.2|169389|169093.4|169192.7|169027.4|380
1705014300000|2024-01-11 23:05:00|169195.6|169070.6|169188.9|169063.9|169199.6|169074.6|169180.2|169055.2|207
1705014600000|2024-01-11 23:10:00|169189.6|169064.6|169168.2|169043.2|169192|169067|169165.7|169040.7|181
1705014900000|2024-01-11 23:15:00|169166.6|169041.6|169165.1|169040.1|169171.8|169046.8|169161.7|169036.7|177
1705015200000|2024-01-11 23:20:00|169168.4|169043.4|169137|169012|169168.7|169043.7|169124.5|168999.5|230
1705015500000|2024-01-11 23:25:00|169137.1|169012.1|169126|169001|169140|169015|169118.3|168993.3|187
1705015800000|2024-01-11 23:30:00|169126.5|169001.5|169124.1|168999.1|169128.1|169003.1|169116.8|168991.8|191
1705016100000|2024-01-11 23:35:00|169124.2|168999.2|169129.9|169004.9|169135.8|169010.8|169104.5|168979.5|223
1705016400000|2024-01-11 23:40:00|169129.6|169004.6|169126.1|169001.1|169132.5|169007.5|169118|168993|236
1705016700000|2024-01-11 23:45:00|169124.9|168999.9|169062.8|168937.8|169125.7|169000.7|169062|168937|277
1705017000000|2024-01-11 23:50:00|169062.3|168937.3|169081.5|168956.5|169082|168957|169058|168933|172
1705017300000|2024-01-11 23:55:00|169082.3|168957.3|169098.9|168973.9|169102.7|168977.7|169066|168941|214
1705017600000|2024-01-12 00:00:00|169098.7|168973.7|169097.9|168972.9|169104.7|168979.7|169082.7|168957.7|318
1705017900000|2024-01-12 00:05:00|169098|168973|169076.3|168951.3|169103.8|168978.8|169054.1|168929.1|311
1705018200000|2024-01-12 00:10:00|169076.4|168951.4|169079.4|168954.4|169100.9|168975.9|169075.5|168950.5|369
1705018500000|2024-01-12 00:15:00|169079.1|168954.1|169076|168951|169079.1|168954.1|169071.4|168946.4|225
1705018800000|2024-01-12 00:20:00|169076.2|168951.2|169074.6|168949.6|169079.3|168954.3|169072.7|168947.7|204
1705019100000|2024-01-12 00:25:00|169074.8|168949.8|169079.2|168954.2|169089.1|168964.1|169070.2|168945.2|239
1705019400000|2024-01-12 00:30:00|169079.1|168954.1|169106.2|168981.2|169106.8|168981.8|169073.8|168948.8|310
1705019700000|2024-01-12 00:35:00|169104.1|168979.1|169116.2|168991.2|169118.6|168993.6|169101.6|168976.6|173
1705020000000|2024-01-12 00:40:00|169115.9|168990.9|169125.7|169000.7|169136.2|169011.2|169112|168987|217
1705020300000|2024-01-12 00:45:00|169123.6|168998.6|169105.6|168980.6|169129.2|169004.2|169101.1|168976.1|200
1705020600000|2024-01-12 00:50:00|169105.7|168980.7|169122.8|168997.8|169131.8|169006.8|169103.7|168978.7|278
1705020900000|2024-01-12 00:55:00|169122.9|168997.9|169132.5|169007.5|169137.6|169012.6|169107.9|168982.9|418
1705021200000|2024-01-12 01:00:00|169130.8|169005.8|169134.5|169009.5|169165.9|169040.9|169122.8|168997.8|542
1705021500000|2024-01-12 01:05:00|169134|169009|169130.6|169005.6|169156.8|169031.8|169126.1|169001.1|510
1705021800000|2024-01-12 01:10:00|169131.7|169006.7|169137.2|169012.2|169148.5|169023.5|169124.8|168999.8|561
1705022100000|2024-01-12 01:15:00|169137.3|169012.3|169123.2|168998.2|169150.2|169025.2|169119.8|168994.8|400
1705022400000|2024-01-12 01:20:00|169123.9|168998.9|169122.6|168997.6|169138.2|169013.2|169120.9|168995.9|402
1705022700000|2024-01-12 01:25:00|169123.4|168998.4|169102.3|168977.3|169125.9|169000.9|169098|168973|288
1705023000000|2024-01-12 01:30:00|169102.6|168977.6|169098.3|168973.3|169111.5|168986.5|169092.5|168967.5|421
1705023300000|2024-01-12 01:35:00|169098.2|168973.2|169035.3|168910.3|169101.7|168976.7|169033.1|168908.1|507
1705023600000|2024-01-12 01:40:00|169036|168911|169005.5|168880.5|169036.1|168911.1|168995.4|168870.4|540
1705023900000|2024-01-12 01:45:00|169005.9|168880.9|169015.3|168890.3|169016.8|168891.8|168974.6|168849.6|590
1705024200000|2024-01-12 01:50:00|169015.4|168890.4|168984.8|168859.8|169017.3|168892.3|168981.6|168856.6|526
1705024500000|2024-01-12 01:55:00|168984.6|168859.6|169005.7|168880.7|169006.8|168881.8|168981.3|168856.3|562
1705024800000|2024-01-12 02:00:00|169005.8|168880.8|169005.5|168880.5|169009.3|168884.3|168985.8|168860.8|561
1705025100000|2024-01-12 02:05:00|169005.7|168880.7|169006.2|168881.2|169009|168884|168988.9|168863.9|457
1705025400000|2024-01-12 02:10:00|169006|168881|168988.7|168863.7|169018.8|168893.8|168988.7|168863.7|371
1705025700000|2024-01-12 02:15:00|168988.5|168863.5|168996.9|168871.9|169000.2|168875.2|168983.5|168858.5|484
1705026000000|2024-01-12 02:20:00|168997|168872|168987.4|168862.4|169003.2|168878.2|168978.8|168853.8|443
1705026300000|2024-01-12 02:25:00|168987.6|168862.6|168988.9|168863.9|168992.7|168867.7|168979.2|168854.2|372
1705026600000|2024-01-12 02:30:00|168988.2|168863.2|168991.4|168866.4|168993.8|168868.8|168983|168858|332
1705026900000|2024-01-12 02:35:00|168991.3|168866.3|169034.9|168909.9|169043.6|168918.6|168989.4|168864.4|290
1705027200000|2024-01-12 02:40:00|169034.6|168909.6|169031.6|168906.6|169047|168922|169026.2|168901.2|372
1705027500000|2024-01-12 02:45:00|169031.8|168906.8|169012.4|168887.4|169032.9|168907.9|169000.6|168875.6|451
1705027800000|2024-01-12 02:50:00|169012.6|168887.6|168992.6|168867.6|169015.6|168890.6|168988.8|168863.8|346
1705028100000|2024-01-12 02:55:00|168992.7|168867.7|169016.9|168891.9|169018.5|168893.5|168991.7|168866.7|653
1705028400000|2024-01-12 03:00:00|169017.1|168892.1|169018.3|168893.3|169018.7|168893.7|169005.3|168880.3|581
1705028700000|2024-01-12 03:05:00|169017.6|168892.6|168971.7|168846.7|169029.8|168904.8|168960.3|168835.3|597
1705029000000|2024-01-12 03:10:00|168971.4|168846.4|168970.8|168845.8|168989.6|168864.6|168965.9|168840.9|489
1705029300000|2024-01-12 03:15:00|168971.1|168846.1|168980.7|168855.7|168989.8|168864.8|168966.9|168841.9|589
1705029600000|2024-01-12 03:20:00|168981.2|168856.2|168955.5|168830.5|168982.4|168857.4|168947.3|168822.3|444
1705029900000|2024-01-12 03:25:00|168955|168830|168905.4|168780.4|168955.1|168830.1|168900|168775|443
1705030200000|2024-01-12 03:30:00|168905.8|168780.8|168931.5|168806.5|168933.5|168808.5|168895.2|168770.2|606
1705030500000|2024-01-12 03:35:00|168932|168807|168949.9|168824.9|168950.3|168825.3|168931.6|168806.6|587
1705030800000|2024-01-12 03:40:00|168949.8|168824.8|168936.4|168811.4|168951.5|168826.5|168934.3|168809.3|369
1705031100000|2024-01-12 03:45:00|168936.2|168811.2|168935.6|168810.6|168937.9|168812.9|168926.9|168801.9|310
1705031400000|2024-01-12 03:50:00|168936.3|168811.3|168924.1|168799.1|168940.2|168815.2|168906.3|168781.3|335
1705031700000|2024-01-12 03:55:00|168923.8|168798.8|168928.4|168803.4|168933|168808|168917.8|168792.8|307
1705032000000|2024-01-12 04:00:00|168928.5|168803.5|168978.1|168853.1|168978.3|168853.3|168928.5|168803.5|401
1705032300000|2024-01-12 04:05:00|168977.7|168852.7|168962.3|168837.3|168980.2|168855.2|168958.6|168833.6|530
1705032600000|2024-01-12 04:10:00|168960.6|168835.6|168962.6|168837.6|168970|168845|168958.1|168833.1|397
1705032900000|2024-01-12 04:15:00|168962.9|168837.9|168960.2|168835.2|168970.7|168845.7|168951.5|168826.5|355
1705033200000|2024-01-12 04:20:00|168960.3|168835.3|168962.3|168837.3|168965.5|168840.5|168954.9|168829.9|232
1705033500000|2024-01-12 04:25:00|168963.8|168838.8|168956.6|168831.6|168963.8|168838.8|168955.3|168830.3|236
1705033800000|2024-01-12 04:30:00|168956.7|168831.7|168962.2|168837.2|168964.9|168839.9|168954.2|168829.2|261
1705034100000|2024-01-12 04:35:00|168962.4|168837.4|168954|168829|168967.9|168842.9|168951.9|168826.9|257
1705034400000|2024-01-12 04:40:00|168955.7|168830.7|168956.5|168831.5|168958.3|168833.3|168948.4|168823.4|414
1705034700000|2024-01-12 04:45:00|168956.2|168831.2|168954.5|168829.5|168961.1|168836.1|168949.7|168824.7|128
1705035000000|2024-01-12 04:50:00|168954.1|168829.1|168950.3|168825.3|168955.1|168830.1|168937.3|168812.3|229
1705035300000|2024-01-12 04:55:00|168949.4|168824.4|168938.3|168813.3|168950.7|168825.7|168936.3|168811.3|147
1705035600000|2024-01-12 05:00:00|168938.6|168813.6|168940.3|168815.3|168948.6|168823.6|168935.1|168810.1|254
1705035900000|2024-01-12 05:05:00|168940.1|168815.1|168901.4|168776.4|168942.4|168817.4|168899.1|168774.1|271
1705036200000|2024-01-12 05:10:00|168901.5|168776.5|168935.2|168810.2|168935.7|168810.7|168888.9|168763.9|370
1705036500000|2024-01-12 05:15:00|168935.3|168810.3|168921.2|168796.2|168940|168815|168920|168795|434
1705036800000|2024-01-12 05:20:00|168920.5|168795.5|168956.3|168831.3|168963.3|168838.3|168919.4|168794.4|407
1705037100000|2024-01-12 05:25:00|168956.6|168831.6|168958.2|168833.2|168959.4|168834.4|168951.1|168826.1|606
1705037400000|2024-01-12 05:30:00|168958|168833|168957.1|168832.1|168961.6|168836.6|168950.3|168825.3|677
1705037700000|2024-01-12 05:35:00|168956.9|168831.9|168957.1|168832.1|168960.7|168835.7|168951.1|168826.1|617
1705038000000|2024-01-12 05:40:00|168957.3|168832.3|168957.4|168832.4|168961.5|168836.5|168943.5|168818.5|560
1705038300000|2024-01-12 05:45:00|168957.6|168832.6|168957.9|168832.9|168967.2|168842.2|168952.7|168827.7|585
1705038600000|2024-01-12 05:50:00|168958|168833|168948.8|168823.8|168959.5|168834.5|168945.2|168820.2|294
1705038900000|2024-01-12 05:55:00|168948.7|168823.7|168979.4|168854.4|168979.9|168854.9|168944.9|168819.9|339
1705039200000|2024-01-12 06:00:00|168979.8|168854.8|168938.5|168813.5|168994.9|168869.9|168937.4|168812.4|540
1705039500000|2024-01-12 06:05:00|168938.6|168813.6|168966.7|168841.7|168974.8|168849.8|168937.1|168812.1|632
1705039800000|2024-01-12 06:10:00|168965.5|168840.5|168928.3|168803.3|168971|168846|168923.1|168798.1|363
1705040100000|2024-01-12 06:15:00|168927.7|168802.7|168949.2|168824.2|168954|168829|168927.7|168802.7|451
1705040400000|2024-01-12 06:20:00|168949.1|168824.1|168939.7|168814.7|168949.6|168824.6|168931.7|168806.7|429
1705040700000|2024-01-12 06:25:00|168939.6|168814.6|168933.9|168808.9|168942.3|168817.3|168919.8|168794.8|481
1705041000000|2024-01-12 06:30:00|168934.4|168809.4|168942.8|168817.8|168945.2|168820.2|168933.5|168808.5|440
1705041300000|2024-01-12 06:35:00|168942.6|168817.6|168914.3|168789.3|168943.3|168818.3|168910|168785|374
1705041600000|2024-01-12 06:40:00|168914.2|168789.2|168919.9|168794.9|168941.1|168816.1|168907.3|168782.3|673
1705041900000|2024-01-12 06:45:00|168919|168794|168917.3|168792.3|168935.3|168810.3|168914.5|168789.5|464
1705042200000|2024-01-12 06:50:00|168917.4|168792.4|168936.9|168811.9|168942.8|168817.8|168913.4|168788.4|407
1705042500000|2024-01-12 06:55:00|168936.3|168811.3|168963.6|168838.6|168968.2|168843.2|168932.6|168807.6|472
1705042800000|2024-01-12 07:00:00|168962.9|168837.9|169025.6|168900.6|169031.5|168906.5|168932|168807|749
1705043100000|2024-01-12 07:05:00|169024.7|168899.7|169095.2|168970.2|169095.2|168970.2|169012.3|168887.3|579
1705043400000|2024-01-12 07:10:00|169090.4|168965.4|169140.7|169015.7|169144.5|169019.5|169051.8|168926.8|616
1705043700000|2024-01-12 07:15:00|169141.9|169016.9|169056.1|168931.1|169148.8|169023.8|169053.9|168928.9|544
1705044000000|2024-01-12 07:20:00|169055.9|168930.9|169130.8|169005.8|169137.6|169012.6|169042.9|168917.9|531
1705044300000|2024-01-12 07:25:00|169130.6|169005.6|169142.8|169017.8|169145.3|169020.3|169111.5|168986.5|496
1705044600000|2024-01-12 07:30:00|169143.5|169018.5|169190|169065|169219.6|169094.6|169129.3|169004.3|612
1705044900000|2024-01-12 07:35:00|169189.8|169064.8|169155.8|169030.8|169201.2|169076.2|169143.2|169018.2|578
1705045200000|2024-01-12 07:40:00|169155.6|169030.6|169160.9|169035.9|169163.4|169038.4|169131.8|169006.8|539
1705045500000|2024-01-12 07:45:00|169162.9|169037.9|169154.6|169029.6|169174.1|169049.1|169135.3|169010.3|547
1705045800000|2024-01-12 07:50:00|169153.2|169028.2|169116.9|168991.9|169153.4|169028.4|169094.1|168969.1|498
1705046100000|2024-01-12 07:55:00|169118.1|168993.1|169092.8|168967.8|169122.7|168997.7|169090.4|168965.4|379
1705046400000|2024-01-12 08:00:00|169092|168967|169003.4|168878.4|169099|168974|168994.1|168869.1|575
1705046700000|2024-01-12 08:05:00|169003.5|168878.5|168946.9|168821.9|169004.7|168879.7|168926.8|168801.8|771
1705047000000|2024-01-12 08:10:00|168947.4|168822.4|168867.8|168742.8|168964.5|168839.5|168867|168742|664
1705047300000|2024-01-12 08:15:00|168868.1|168743.1|168869.1|168744.1|168889.5|168764.5|168846.7|168721.7|645
1705047600000|2024-01-12 08:20:00|168875.3|168750.3|168782.5|168657.5|168880.4|168755.4|168766.9|168641.9|686
1705047900000|2024-01-12 08:25:00|168782.3|168657.3|168821.3|168696.3|168829.4|168704.4|168774|168649|673
1705048200000|2024-01-12 08:30:00|168821.2|168696.2|168795.2|168670.2|168845.7|168720.7|168788.9|168663.9|638
1705048500000|2024-01-12 08:35:00|168795|168670|168851.4|168726.4|168871.7|168746.7|168789.1|168664.1|659
1705048800000|2024-01-12 08:40:00|168843.8|168718.8|168926.8|168801.8|168959.5|168834.5|168840.8|168715.8|606
1705049100000|2024-01-12 08:45:00|168929.6|168804.6|168930|168805|168940|168815|168881.2|168756.2|640
1705049400000|2024-01-12 08:50:00|168929.7|168804.7|168898.7|168773.7|168937|168812|168880.9|168755.9|624
1705049700000|2024-01-12 08:55:00|168898.3|168773.3|168896.3|168771.3|168921|168796|168887.6|168762.6|730
1705050000000|2024-01-12 09:00:00|168894.3|168769.3|168860.7|168735.7|168894.5|168769.5|168827.7|168702.7|661
1705050300000|2024-01-12 09:05:00|168858.2|168733.2|168824.7|168699.7|168862.6|168737.6|168809.4|168684.4|624
1705050600000|2024-01-12 09:10:00|168824|168699|168822.7|168697.7|168825.8|168700.8|168799.3|168674.3|647
1705050900000|2024-01-12 09:15:00|168823.1|168698.1|168842|168717|168844.6|168719.6|168809.4|168684.4|605
1705051200000|2024-01-12 09:20:00|168842.2|168717.2|168895.7|168770.7|168908.8|168783.8|168840.3|168715.3|460
1705051500000|2024-01-12 09:25:00|168895.3|168770.3|168854.9|168729.9|168921|168796|168829.5|168704.5|633
1705051800000|2024-01-12 09:30:00|168855|168730|168876.8|168751.8|168884.6|168759.6|168804.7|168679.7|666
1705052100000|2024-01-12 09:35:00|168876.7|168751.7|168894.2|168769.2|168905.6|168780.6|168832.7|168707.7|697
1705052400000|2024-01-12 09:40:00|168894.3|168769.3|168875.9|168750.9|168902.5|168777.5|168863.2|168738.2|637
1705052700000|2024-01-12 09:45:00|168874.7|168749.7|168877.6|168752.6|168907.3|168782.3|168864.4|168739.4|628
1705053000000|2024-01-12 09:50:00|168877.8|168752.8|168928.5|168803.5|168936|168811|168853.5|168728.5|550
1705053300000|2024-01-12 09:55:00|168928.3|168803.3|168954|168829|168964.6|168839.6|168927.2|168802.2|473
1705053600000|2024-01-12 10:00:00|168952.4|168827.4|168946|168821|168963.3|168838.3|168911.3|168786.3|596
1705053900000|2024-01-12 10:05:00|168945.8|168820.8|168917.1|168792.1|168970.2|168845.2|168916.8|168791.8|563
1705054200000|2024-01-12 10:10:00|168915.7|168790.7|168946.5|168821.5|168951.5|168826.5|168914.7|168789.7|581
1705054500000|2024-01-12 10:15:00|168945.4|168820.4|168922|168797|168963|168838|168908.9|168783.9|653
1705054800000|2024-01-12 10:20:00|168922.2|168797.2|168875.2|168750.2|168923.7|168798.7|168870.2|168745.2|677
1705055100000|2024-01-12 10:25:00|168874.2|168749.2|168881.5|168756.5|168886.3|168761.3|168853|168728|625
1705055400000|2024-01-12 10:30:00|168881.4|168756.4|168846.2|168721.2|168893.9|168768.9|168841.2|168716.2|704
1705055700000|2024-01-12 10:35:00|168846.3|168721.3|168896.6|168771.6|168899.1|168774.1|168833.6|168708.6|553
1705056000000|2024-01-12 10:40:00|168896.8|168771.8|168910.4|168785.4|168916.4|168791.4|168889|168764|466
1705056300000|2024-01-12 10:45:00|168909.8|168784.8|168924.3|168799.3|168933.4|168808.4|168905|168780|489
1705056600000|2024-01-12 10:50:00|168925.4|168800.4|168931.9|168806.9|168974.1|168849.1|168916.2|168791.2|579
1705056900000|2024-01-12 10:55:00|168932.2|168807.2|168930.5|168805.5|168935.2|168810.2|168911.1|168786.1|629
1705057200000|2024-01-12 11:00:00|168927.5|168802.5|168938.1|168813.1|168963|168838|168900.7|168775.7|598
1705057500000|2024-01-12 11:05:00|168940.3|168815.3|168945.6|168820.6|168961.1|168836.1|168922.2|168797.2|542
1705057800000|2024-01-12 11:10:00|168945.1|168820.1|168976|168851|168979.4|168854.4|168926.4|168801.4|592
1705058100000|2024-01-12 11:15:00|168973|168848|168937.7|168812.7|168973.2|168848.2|168907.2|168782.2|565
1705058400000|2024-01-12 11:20:00|168937.6|168812.6|168931.1|168806.1|168956.2|168831.2|168916.4|168791.4|668
1705058700000|2024-01-12 11:25:00|168930.7|168805.7|168942.3|168817.3|168965.4|168840.4|168930.7|168805.7|572
1705059000000|2024-01-12 11:30:00|168942.6|168817.6|168954.5|168829.5|168971.7|168846.7|168941.5|168816.5|555
1705059300000|2024-01-12 11:35:00|168954.4|168829.4|169019|168894|169020.8|168895.8|168940.9|168815.9|599
1705059600000|2024-01-12 11:40:00|169017.9|168892.9|169046.6|168921.6|169074|168949|169003.5|168878.5|679
1705059900000|2024-01-12 11:45:00|169046.5|168921.5|169082.7|168957.7|169093.1|168968.1|168995.4|168870.4|679
1705060200000|2024-01-12 11:50:00|169084.2|168959.2|169135.3|169010.3|169170|169045|169079.6|168954.6|734
1705060500000|2024-01-12 11:55:00|169133.1|169008.1|169048.2|168923.2|169139.7|169014.7|169021.5|168896.5|671
1705060800000|2024-01-12 12:00:00|169048.1|168923.1|169032.9|168907.9|169105.5|168980.5|169024.2|168899.2|660
1705061100000|2024-01-12 12:05:00|169033|168908|169232.5|169107.5|169235.8|169110.8|169027.8|168902.8|685
1705061400000|2024-01-12 12:10:00|169236|169111|169262.1|169137.1|169288.8|169163.8|169225.1|169100.1|616
1705061700000|2024-01-12 12:15:00|169262.2|169137.2|169201.5|169076.5|169287.7|169162.7|169201.4|169076.4|593
1705062000000|2024-01-12 12:20:00|169201.3|169076.3|169058|168933|169218.5|169093.5|169038.2|168913.2|583
1705062300000|2024-01-12 12:25:00|169057.5|168932.5|168997.5|168872.5|169083.2|168958.2|168996.6|168871.6|681
1705062600000|2024-01-12 12:30:00|168995.2|168870.2|169005.1|168880.1|169030.1|168905.1|168974.8|168849.8|687
1705062900000|2024-01-12 12:35:00|169003.2|168878.2|169035.6|168910.6|169059.3|168934.3|168998.7|168873.7|662
1705063200000|2024-01-12 12:40:00|169035.4|168910.4|169029.7|168904.7|169120.6|168995.6|169012.3|168887.3|727
1705063500000|2024-01-12 12:45:00|169030|168905|169032.7|168907.7|169084.4|168959.4|169025.9|168900.9|712
1705063800000|2024-01-12 12:50:00|169034.4|168909.4|169043.3|168918.3|169088.9|168963.9|169022.3|168897.3|668
1705064100000|2024-01-12 12:55:00|169043.1|168918.1|169072.1|168947.1|169088.4|168963.4|169020.9|168895.9|677
1705064400000|2024-01-12 13:00:00|169072|168947|169041.6|168916.6|169129.4|169004.4|169016.8|168891.8|843
1705064700000|2024-01-12 13:05:00|169044.1|168919.1|169065.1|168940.1|169089.9|168964.9|169031.1|168906.1|876
1705065000000|2024-01-12 13:10:00|169071.3|168946.3|168977.3|168852.3|169079.3|168954.3|168915.6|168790.6|874
1705065300000|2024-01-12 13:15:00|168976.9|168851.9|168872.1|168747.1|168980.5|168855.5|168785.9|168660.9|837
1705065600000|2024-01-12 13:20:00|168873.2|168748.2|168882.6|168757.6|168915.4|168790.4|168848.5|168723.5|745
1705065900000|2024-01-12 13:25:00|168881.2|168756.2|168787.9|168657.2|168881.2|168756.2|168784.1|168656|791
1705066200000|2024-01-12 13:30:00|168788.6|168656.8|168559|168434|168788.6|168656.8|168379.1|168254.1|1150
1705066500000|2024-01-12 13:35:00|168559.5|168434.5|168486.5|168361.5|168726.6|168601.6|168448|168323|1114
1705066800000|2024-01-12 13:40:00|168487.5|168362.5|168636.7|168511.7|168686|168561|168470.9|168345.9|1033
1705067100000|2024-01-12 13:45:00|168640|168515|168695.5|168570.5|168723.4|168598.4|168552.9|168427.9|1014
1705067400000|2024-01-12 13:50:00|168696.6|168571.6|168762|168637|168782.5|168657.5|168546.8|168421.8|1015
1705067700000|2024-01-12 13:55:00|168758|168633|168671.6|168546.6|168840.5|168715.5|168666.9|168541.9|968
1705068000000|2024-01-12 14:00:00|168665.6|168540.6|168750.1|168625.1|168796.2|168671.2|168624.8|168499.8|1022
1705068300000|2024-01-12 14:05:00|168750.2|168625.2|168886.2|168761.2|168938.5|168813.5|168750.2|168625.2|951
1705068600000|2024-01-12 14:10:00|168886.4|168761.4|168671.9|168546.9|168888.7|168763.7|168663.3|168538.3|922
1705068900000|2024-01-12 14:15:00|168688.1|168563.1|168894|168769|168904.8|168779.8|168688.1|168563.1|828
1705069200000|2024-01-12 14:20:00|168895.3|168770.3|168866.6|168741.6|168901.1|168776.1|168797.1|168672.1|865
1705069500000|2024-01-12 14:25:00|168871.3|168746.3|168811.7|168686.7|168926.9|168805.9|168810.9|168685.9|891
1705069800000|2024-01-12 14:30:00|168813.6|168688.6|168904.9|168779.9|168909.2|168784.2|168693.6|168568.6|912
1705070100000|2024-01-12 14:35:00|168904.4|168779.4|168840.6|168715.6|168919.1|168794.1|168772.5|168647.5|965
1705070400000|2024-01-12 14:40:00|168841.3|168716.3|168665.9|168540.9|168841.3|168716.3|168653.1|168528.1|901
1705070700000|2024-01-12 14:45:00|168665.8|168540.8|168721.8|168596.8|168730.9|168605.9|168652.6|168527.6|917
1705071000000|2024-01-12 14:50:00|168722.2|168597.2|168726.7|168601.7|168791.3|168666.9|168701.6|168587.5|912
1705071300000|2024-01-12 14:55:00|168727|168602|168715.5|168590.5|168730.6|168605.6|168645|168520|980
1705071600000|2024-01-12 15:00:00|168714.5|168589.5|168733.8|168608.8|168826.2|168701.2|168712.9|168587.9|978
1705071900000|2024-01-12 15:05:00|168733.7|168608.7|168803.7|168678.7|168827.7|168702.7|168723.2|168598.2|939
1705072200000|2024-01-12 15:10:00|168803.8|168678.8|168788.2|168663.2|168833.5|168708.5|168783.1|168658.1|887
1705072500000|2024-01-12 15:15:00|168787.8|168662.8|168761.5|168636.5|168836.6|168723|168645.4|168520.4|963
1705072800000|2024-01-12 15:20:00|168761.4|168636.4|168779.2|168654.2|168821.3|168696.3|168736.4|168611.4|946
1705073100000|2024-01-12 15:25:00|168781.1|168656.1|168812.9|168687.9|168857.3|168732.3|168777.7|168652.7|975
1705073400000|2024-01-12 15:30:00|168810.9|168685.9|168669.9|168544.9|168832|168707|168668.1|168543.1|939
1705073700000|2024-01-12 15:35:00|168666.2|168541.2|168708.5|168583.5|168789.8|168664.8|168657.3|168532.3|863
1705074000000|2024-01-12 15:40:00|168708.7|168583.7|168641.8|168516.8|168758|168633|168641.8|168516.8|900
1705074300000|2024-01-12 15:45:00|168641.7|168516.7|168644|168519|168707.6|168582.6|168606.4|168481.4|931
1705074600000|2024-01-12 15:50:00|168642.7|168517.7|168684.4|168559.4|168697.4|168572.4|168614.7|168489.7|935
1705074900000|2024-01-12 15:55:00|168684.8|168559.8|168539.9|168414.9|168684.8|168559.8|168499.9|168374.9|988
1705075200000|2024-01-12 16:00:00|168539.3|168414.3|168487.2|168362.2|168593.1|168468.1|168477.1|168361.4|969
1705075500000|2024-01-12 16:05:00|168488|168363|168517.9|168392.9|168586.8|168461.8|168478.2|168353.2|789
1705075800000|2024-01-12 16:10:00|168527|168402|168481.8|168356.8|168527|168402|168391.5|168266.5|810
1705076100000|2024-01-12 16:15:00|168480.9|168355.9|168430.6|168305.6|168549.7|168424.7|168400.7|168275.7|876
1705076400000|2024-01-12 16:20:00|168448.5|168323.5|168625|168500|168674.7|168549.7|168448.5|168323.5|871
1705076700000|2024-01-12 16:25:00|168628.7|168503.7|168598.1|168473.1|168651|168526|168597.4|168472.4|822
1705077000000|2024-01-12 16:30:00|168597.5|168472.5|168600.3|168475.3|168612.7|168487.7|168527.4|168402.4|857
1705077300000|2024-01-12 16:35:00|168602.2|168477.2|168637.1|168512.1|168682.9|168557.9|168601.8|168476.8|863
1705077600000|2024-01-12 16:40:00|168637.5|168512.5|168663.5|168538.5|168672|168577.8|168621.5|168502.5|792
1705077900000|2024-01-12 16:45:00|168663.4|168538.4|168625.3|168500.3|168691.5|168566.5|168574|168449|862
1705078200000|2024-01-12 16:50:00|168625|168500|168660.9|168535.9|168676.3|168551.3|168624|168499|781
1705078500000|2024-01-12 16:55:00|168660.6|168535.6|168618.8|168493.8|168722|168597.8|168601.7|168476.7|769
1705078800000|2024-01-12 17:00:00|168618.7|168493.7|168604.6|168479.6|168673.4|168574.3|168596.1|168471.1|885
1705079100000|2024-01-12 17:05:00|168603.3|168478.3|168658.5|168533.5|168660.9|168535.9|168540.2|168415.2|778
1705079400000|2024-01-12 17:10:00|168656.2|168531.2|168618.8|168493.8|168691.2|168566.2|168573|168448|738
1705079700000|2024-01-12 17:15:00|168619.1|168494.1|168690.9|168565.9|168695.7|168570.7|168601.9|168476.9|729
1705080000000|2024-01-12 17:20:00|168690.5|168565.5|168730.9|168605.9|168762.5|168637.5|168688.2|168563.2|692
1705080300000|2024-01-12 17:25:00|168734.3|168609.3|168697.9|168572.9|168749.3|168624.3|168692.1|168567.1|734
1705080600000|2024-01-12 17:30:00|168696.8|168571.8|168716.9|168591.9|168717.4|168592.4|168666.5|168541.5|668
1705080900000|2024-01-12 17:35:00|168716.1|168591.1|168724.9|168599.9|168765.2|168640.2|168716.1|168591.1|674
1705081200000|2024-01-12 17:40:00|168725.4|168600.4|168699.4|168574.4|168740.9|168615.9|168696.3|168571.3|653
1705081500000|2024-01-12 17:45:00|168699.6|168574.6|168695.2|168570.2|168718.9|168593.9|168693.3|168568.3|689
1705081800000|2024-01-12 17:50:00|168696.2|168571.2|168633.9|168508.9|168716.3|168591.3|168629.2|168504.2|582
1705082100000|2024-01-12 17:55:00|168633.7|168508.7|168672.3|168547.3|168712|168587|168630.4|168505.4|688
1705082400000|2024-01-12 18:00:00|168672.5|168547.5|168614.2|168489.2|168672.9|168547.9|168610.8|168485.8|657
1705082700000|2024-01-12 18:05:00|168617|168492|168613.7|168488.7|168617|168492|168561.1|168436.1|742
1705083000000|2024-01-12 18:10:00|168612.7|168487.7|168634.5|168509.5|168657.5|168539.4|168589.4|168466.3|609
1705083300000|2024-01-12 18:15:00|168636.1|168511.1|168659.5|168534.5|168668|168543|168632.8|168507.8|676
1705083600000|2024-01-12 18:20:00|168657.9|168532.9|168638.3|168513.3|168676.8|168551.8|168611.7|168486.7|712
1705083900000|2024-01-12 18:25:00|168637.8|168512.8|168664.7|168539.7|168673.9|168548.9|168626.6|168501.6|530
1705084200000|2024-01-12 18:30:00|168664.9|168539.9|168632.7|168507.7|168669.9|168544.9|168627.9|168502.9|693
1705084500000|2024-01-12 18:35:00|168632.6|168507.6|168582.9|168457.9|168632.6|168507.6|168577.5|168452.5|566
1705084800000|2024-01-12 18:40:00|168583|168458|168599.8|168474.8|168608.4|168483.4|168581.4|168456.4|555
1705085100000|2024-01-12 18:45:00|168600.5|168475.5|168578.5|168453.5|168609|168506.6|168549.5|168450.3|532
1705085400000|2024-01-12 18:50:00|168578.6|168453.6|168605.9|168480.9|168612.4|168487.4|168578.6|168453.6|525
1705085700000|2024-01-12 18:55:00|168605.8|168480.8|168606.6|168481.6|168610.5|168485.5|168595.6|168470.6|609
1705086000000|2024-01-12 19:00:00|168606.7|168481.7|168584.8|168459.8|168608.7|168483.7|168581.3|168456.3|633
1705086300000|2024-01-12 19:05:00|168585.6|168460.6|168575.3|168450.3|168590.2|168465.2|168556.3|168431.3|606
1705086600000|2024-01-12 19:10:00|168573|168448|168551.3|168426.3|168663.8|168538.8|168524.9|168399.9|658
1705086900000|2024-01-12 19:15:00|168550.7|168425.7|168603.6|168478.6|168616.8|168491.8|168514.4|168389.4|540
1705087200000|2024-01-12 19:20:00|168604.2|168479.2|168644.1|168519.1|168665.5|168540.5|168603.4|168478.4|638
1705087500000|2024-01-12 19:25:00|168643.7|168518.7|168637.8|168512.8|168659.6|168534.6|168615.9|168490.9|488
1705087800000|2024-01-12 19:30:00|168639.4|168514.4|168644|168519|168655.2|168530.2|168634.4|168509.4|595
1705088100000|2024-01-12 19:35:00|168645.4|168520.4|168636.4|168511.4|168658|168533|168634.7|168509.7|576
1705088400000|2024-01-12 19:40:00|168637.5|168512.5|168654.7|168529.7|168688|168563|168636.2|168511.2|575
1705088700000|2024-01-12 19:45:00|168654.3|168529.3|168628.6|168503.6|168678.9|168553.9|168628.2|168503.2|599
1705089000000|2024-01-12 19:50:00|168627.5|168502.5|168660|168535|168662.2|168537.2|168604.7|168479.7|613
1705089300000|2024-01-12 19:55:00|168660.5|168535.5|168765.8|168640.8|168766.5|168666.5|168659.6|168534.6|756
1705089600000|2024-01-12 20:00:00|168766|168641|168738.3|168613.3|168774.9|168680.8|168726.1|168611.1|658
1705089900000|2024-01-12 20:05:00|168738.1|168613.1|168731|168606|168740.1|168638.9|168684.9|168577.3|526
1705090200000|2024-01-12 20:10:00|168731.3|168606.3|168708.7|168583.7|168731.7|168644.8|168664.5|168579.6|545
1705090500000|2024-01-12 20:15:00|168708.5|168583.5|168672.6|168547.6|168710.3|168585.3|168660.5|168535.5|636
1705090800000|2024-01-12 20:20:00|168671.8|168546.8|168613.4|168488.4|168680.6|168555.6|168593.7|168483.7|691
1705091100000|2024-01-12 20:25:00|168613.3|168488.3|168595.8|168470.8|168652.3|168527.3|168589.2|168464.2|680
1705091400000|2024-01-12 20:30:00|168595.7|168470.7|168602.2|168477.2|168605.8|168480.8|168557.8|168432.8|714
1705091700000|2024-01-12 20:35:00|168601.6|168476.6|168621.7|168496.7|168661.3|168536.3|168568.2|168457.9|707
1705092000000|2024-01-12 20:40:00|168622|168497|168624.3|168499.3|168650.8|168525.8|168605.5|168480.5|748
1705092300000|2024-01-12 20:45:00|168626.4|168501.4|168635|168510|168657.4|168548.7|168598.7|168490.4|700
1705092600000|2024-01-12 20:50:00|168630.6|168505.6|168702.7|168577.7|168703.6|168578.6|168625.4|168500.4|770
1705092900000|2024-01-12 20:55:00|168705.5|168580.5|168702|168577|168722.7|168597.7|168669.2|168544.2|769
1705093200000|2024-01-12 21:00:00|168702.1|168577.1|168742.8|168617.8|168749.8|168624.8|168699.1|168574.1|531
1705093500000|2024-01-12 21:05:00|168743|168618|168738.7|168613.7|168768|168643|168703.3|168578.3|473
1705093800000|2024-01-12 21:10:00|168738.6|168613.6|168747.5|168622.5|168758.7|168633.7|168730.5|168605.5|693
1705094100000|2024-01-12 21:15:00|168747|168622|168756|168631|168756|168631|168740.3|168615.3|402
1705094400000|2024-01-12 21:20:00|168757.1|168632.1|168751.3|168626.3|168769.6|168644.6|168749.3|168624.3|360
1705094700000|2024-01-12 21:25:00|168758.8|168633.8|168747|168622|168762.5|168637.5|168745.5|168620.5|612
1705095000000|2024-01-12 21:30:00|168746.4|168621.4|168773.4|168648.4|168778.5|168653.5|168739.4|168614.4|227
1705095300000|2024-01-12 21:35:00|168773.7|168648.7|168735|168610|168777.3|168652.3|168720.6|168595.6|338
1705095600000|2024-01-12 21:40:00|168735.2|168610.2|168697.8|168551.4|168737.6|168612.6|168675.5|168550.5|424
1705095900000|2024-01-12 21:45:00|168682.9|168557.2|168755.5|168630.5|168764.8|168639.8|168682.7|168555.8|361
1705096200000|2024-01-12 21:50:00|168755.7|168630.7|168781.7|168616.5|168815.5|168645.4|168753.3|168590.9|336
1705096500000|2024-01-12 21:55:00|168780.7|168615.8|168680.6|168555.6|168799.9|168616.3|168680|168541.2|256
1705269600000|2024-01-14 22:00:00|168872|168562|168944|168634|168999|168689|168872|168562|23
1705269900000|2024-01-14 22:05:00|168942|168632|168979|168669|168979|168669|168942|168632|27
1705270200000|2024-01-14 22:10:00|168978|168668|168972|168662|168993|168683|168926|168616|48
1705270500000|2024-01-14 22:15:00|168973|168663|168923|168613|169004|168694|168923|168613|40
1705270800000|2024-01-14 22:20:00|168992|168682|168936|168626|168994|168684|168923|168613|22
1705271100000|2024-01-14 22:25:00|168926|168616|168974|168664|168996|168686|168923|168613|120
1705271400000|2024-01-14 22:30:00|168973|168663|168951|168641|168983|168673|168919|168609|160
1705271700000|2024-01-14 22:35:00|168951|168641|168993|168683|169003|168693|168927|168617|141
1705272000000|2024-01-14 22:40:00|168993|168683|168988|168678|169012|168702|168955|168645|199
1705272300000|2024-01-14 22:45:00|168989|168679|168983|168673|169000|168690|168960|168650|133
1705272600000|2024-01-14 22:50:00|168997|168687|168982|168672|169003|168693|168956|168646|192
1705272900000|2024-01-14 22:55:00|168983|168673|168983|168673|168998|168688|168954|168644|251
1705273200000|2024-01-14 23:00:00|168981|168671|168786|168626|168981|168671|168745|168493|564
1705273500000|2024-01-14 23:05:00|168783|168630|168748|168623|168784|168630|168707|168569|223
1705273800000|2024-01-14 23:10:00|168748|168623|168721|168596|168753|168628|168708|168582|138
1705274100000|2024-01-14 23:15:00|168721|168596|168747|168622|168750|168625|168720|168594|117
1705274400000|2024-01-14 23:20:00|168747|168622|168720|168595|168752|168626|168719|168594|127
1705274700000|2024-01-14 23:25:00|168720|168595|168723|168598|168724|168600|168719|168594|96
1705275000000|2024-01-14 23:30:00|168723|168598|168742|168617|168745|168620|168710|168585|210
1705275300000|2024-01-14 23:35:00|168742|168617|168738|168613|168744|168620|168736|168612|155
1705275600000|2024-01-14 23:40:00|168738|168614|168737|168612|168746|168621|168724|168599|164
1705275900000|2024-01-14 23:45:00|168737|168612|168762|168637|168772|168646|168737|168612|162
1705276200000|2024-01-14 23:50:00|168760|168635|168792|168667|168809|168684|168760|168635|166
1705276500000|2024-01-14 23:55:00|168792|168667|168778|168653|168802|168677|168774|168649|133
1705276800000|2024-01-15 00:00:00|168777|168652|168841|168716|168845|168720|168775|168650|403
1705277100000|2024-01-15 00:05:00|168841|168716|168830|168704|168855|168730|168813|168688|424
1705277400000|2024-01-15 00:10:00|168834|168710|168828|168703|168843|168718|168813|168688|271
1705277700000|2024-01-15 00:15:00|168828|168703|168818|168693|168830|168706|168788|168663|372
1705278000000|2024-01-15 00:20:00|168818|168693|168753|168628|168821|168696|168753|168628|237
1705278300000|2024-01-15 00:25:00|168755|168630|168769|168644|168776|168651|168752|168626|233
1705278600000|2024-01-15 00:30:00|168769|168644|168752|168627|168794|168669|168752|168627|204
1705278900000|2024-01-15 00:35:00|168752|168627|168774|168649|168774|168649|168749|168624|186
1705279200000|2024-01-15 00:40:00|168774|168649|168768|168643|168779|168654|168763|168638|205
1705279500000|2024-01-15 00:45:00|168769|168644|168750|168625|168769|168644|168741|168616|275
1705279800000|2024-01-15 00:50:00|168752|168627|168734|168609|168756|168631|168720|168595|317
1705280100000|2024-01-15 00:55:00|168735|168610|168734|168609|168744|168619|168725|168600|373
1705280400000|2024-01-15 01:00:00|168734|168610|168730|168606|168742|168617|168726|168601|458
1705280700000|2024-01-15 01:05:00|168730|168605|168738|168613|168738|168613|168725|168600|274
1705281000000|2024-01-15 01:10:00|168738|168613|168739|168614|168741|168616|168725|168600|394
1705281300000|2024-01-15 01:15:00|168734.6|168609.6|168744.1|168619.1|168755.9|168630.9|168726.2|168601.2|401
1705281600000|2024-01-15 01:20:00|168743.9|168618.9|168774.1|168649.1|168785.9|168660.9|168743.5|168618.5|528
1705281900000|2024-01-15 01:25:00|168771.7|168646.7|168790|168665|168791.2|168666.2|168771.1|168646.1|558
1705282200000|2024-01-15 01:30:00|168790.7|168665.7|168813.1|168688.1|168814.7|168689.7|168775|168650|695
1705282500000|2024-01-15 01:35:00|168813.4|168688.4|168746.7|168621.7|168814|168689|168744.2|168619.2|707
1705282800000|2024-01-15 01:40:00|168746.8|168621.8|168756.3|168631.3|168766.5|168641.5|168728.6|168603.6|678
1705283100000|2024-01-15 01:45:00|168757.2|168632.2|168768|168643|168792.5|168667.5|168753.7|168628.7|657
1705283400000|2024-01-15 01:50:00|168768.3|168643.3|168761.1|168636.1|168772.7|168647.7|168733.7|168608.7|680
1705283700000|2024-01-15 01:55:00|168761.2|168636.2|168742.3|168617.3|168773.2|168648.2|168737.1|168612.1|573
1705284000000|2024-01-15 02:00:00|168741.6|168616.6|168715.9|168590.9|168748.9|168623.9|168715.1|168590.1|528
1705284300000|2024-01-15 02:05:00|168715.7|168590.7|168729.5|168604.5|168733.8|168608.8|168715.3|168590.3|422
1705284600000|2024-01-15 02:10:00|168729.4|168604.4|168727.4|168602.4|168731.3|168606.3|168724.6|168599.6|215
1705284900000|2024-01-15 02:15:00|168727.1|168602.1|168708.2|168583.2|168727.1|168602.1|168703.2|168578.2|418
1705285200000|2024-01-15 02:20:00|168707.6|168582.6|168709.5|168584.5|168711.9|168586.9|168684.1|168559.1|584
1705285500000|2024-01-15 02:25:00|168710|168585|168710.7|168585.7|168717.8|168592.8|168707.7|168582.7|421
1705285800000|2024-01-15 02:30:00|168710.5|168585.5|168725.5|168600.5|168734.8|168609.8|168696.1|168571.1|505
1705286100000|2024-01-15 02:35:00|168725.4|168600.4|168718.2|168593.2|168727.5|168602.5|168708.6|168583.6|463
1705286400000|2024-01-15 02:40:00|168718.5|168593.5|168706.9|168581.9|168720.8|168595.8|168706|168581|313
1705286700000|2024-01-15 02:45:00|168707.1|168582.1|168710.3|168585.3|168712|168587|168698.4|168573.4|371
1705287000000|2024-01-15 02:50:00|168710.6|168585.6|168658.2|168533.2|168711|168586|168658.2|168533.2|366
1705287300000|2024-01-15 02:55:00|168658.3|168533.3|168655.7|168530.7|168659.7|168534.7|168644.6|168519.6|569
1705287600000|2024-01-15 03:00:00|168654.5|168529.5|168674.4|168549.4|168674.9|168549.9|168644.5|168519.5|417
1705287900000|2024-01-15 03:05:00|168674.6|168549.6|168672.5|168547.5|168676.1|168551.1|168661.8|168536.8|353
1705288200000|2024-01-15 03:10:00|168672.1|168547.1|168670.2|168545.2|168674.3|168549.3|168653.7|168528.7|403
1705288500000|2024-01-15 03:15:00|168670.3|168545.3|168639.8|168514.8|168678.1|168553.1|168639.5|168514.5|445
1705288800000|2024-01-15 03:20:00|168639.7|168514.7|168628.3|168503.3|168640.6|168515.6|168618.2|168493.2|451
1705289100000|2024-01-15 03:25:00|168628.1|168503.1|168631|168506|168645|168520|168627.6|168502.6|726
1705289400000|2024-01-15 03:30:00|168629.7|168504.7|168631.6|168506.6|168642.1|168517.1|168628.8|168503.8|571
1705289700000|2024-01-15 03:35:00|168632.9|168507.9|168634.5|168509.5|168646.2|168521.2|168626.3|168501.3|593
1705290000000|2024-01-15 03:40:00|168634.4|168509.4|168635.4|168510.4|168640.4|168515.4|168632.9|168507.9|576
1705290300000|2024-01-15 03:45:00|168635.5|168510.5|168637.7|168512.7|168639.5|168514.5|168632.4|168507.4|601
1705290600000|2024-01-15 03:50:00|168637.6|168512.6|168631.1|168506.1|168641|168516|168630|168505|371
1705290900000|2024-01-15 03:55:00|168631.2|168506.2|168637.1|168512.1|168641.6|168516.6|168630.8|168505.8|636
1705291200000|2024-01-15 04:00:00|168637.2|168512.2|168656.4|168531.4|168660.9|168535.9|168631.5|168506.5|528
1705291500000|2024-01-15 04:05:00|168656.1|168531.1|168661.2|168536.2|168662.8|168537.8|168656.1|168531.1|379
1705291800000|2024-01-15 04:10:00|168661.4|168536.4|168655.2|168530.2|168662.4|168537.4|168654.5|168529.5|216
1705292100000|2024-01-15 04:15:00|168655.8|168530.8|168679.9|168554.9|168680.8|168555.8|168653.9|168528.9|597
1705292400000|2024-01-15 04:20:00|168680|168555|168677.8|168552.8|168680.9|168555.9|168671.7|168546.7|606
1705292700000|2024-01-15 04:25:00|168677.7|168552.7|168655.1|168530.1|168677.7|168552.7|168647.5|168522.5|396
1705293000000|2024-01-15 04:30:00|168655.2|168530.2|168662.3|168537.3|168665.4|168540.4|168653.5|168528.5|566
1705293300000|2024-01-15 04:35:00|168662.1|168537.1|168651.7|168526.7|168665.1|168540.1|168650.4|168525.4|500
1705293600000|2024-01-15 04:40:00|168651.9|168526.9|168650.5|168525.5|168654.1|168529.1|168642.5|168517.5|367
1705293900000|2024-01-15 04:45:00|168650.6|168525.6|168650|168525|168651.7|168526.7|168645.3|168520.3|361
1705294200000|2024-01-15 04:50:00|168650.1|168525.1|168608.2|168483.2|168650.2|168525.2|168587.8|168462.8|238
1705294500000|2024-01-15 04:55:00|168608.3|168483.3|168599.1|168474.1|168609.2|168484.2|168593.8|168468.8|310
1705294800000|2024-01-15 05:00:00|168599.2|168474.2|168610.8|168485.8|168614.5|168489.5|168596.4|168471.4|380
1705295100000|2024-01-15 05:05:00|168610.9|168485.9|168610.3|168485.3|168618.7|168493.7|168608.4|168483.4|227
1705295400000|2024-01-15 05:10:00|168610.8|168485.8|168625.7|168500.7|168631.5|168506.5|168609.1|168484.1|490
1705295700000|2024-01-15 05:15:00|168625.4|168500.4|168619.5|168494.5|168625.4|168500.4|168609.8|168484.8|431
1705296000000|2024-01-15 05:20:00|168619.4|168494.4|168638|168513|168640.1|168515.1|168618.9|168493.9|269
1705296300000|2024-01-15 05:25:00|168638.2|168513.2|168629.6|168504.6|168638.2|168513.2|168626.3|168501.3|299
1705296600000|2024-01-15 05:30:00|168627.9|168502.9|168634.1|168509.1|168635.5|168510.5|168625.5|168500.5|179
1705296900000|2024-01-15 05:35:00|168634.4|168509.4|168635.1|168510.1|168640.4|168515.4|168618.8|168493.8|316
1705297200000|2024-01-15 05:40:00|168635|168510|168641.9|168516.9|168647.5|168522.5|168633|168508|270
1705297500000|2024-01-15 05:45:00|168641.6|168516.6|168639|168514|168646.6|168521.6|168637.9|168512.9|387
1705297800000|2024-01-15 05:50:00|168639.1|168514.1|168668.5|168543.5|168671.3|168546.3|168638.7|168513.7|507
1705298100000|2024-01-15 05:55:00|168668.7|168543.7|168671.9|168546.9|168675.4|168550.4|168666.5|168541.5|535
1705298400000|2024-01-15 06:00:00|168667.6|168542.6|168655.5|168530.5|168671.5|168546.5|168645.4|168520.4|574
1705298700000|2024-01-15 06:05:00|168655.6|168530.6|168660.7|168535.7|168670.3|168545.3|168651.5|168526.5|495
1705299000000|2024-01-15 06:10:00|168660.5|168535.5|168644.1|168519.1|168660.6|168535.6|168638.9|168513.9|400
1705299300000|2024-01-15 06:15:00|168644|168519|168616.9|168491.9|168649.7|168524.7|168614.7|168489.7|622
1705299600000|2024-01-15 06:20:00|168616.6|168491.6|168636.9|168511.9|168638.2|168513.2|168608.7|168483.7|771
1705299900000|2024-01-15 06:25:00|168637|168512|168641.8|168516.8|168645.9|168520.9|168636.7|168511.7|556
1705300200000|2024-01-15 06:30:00|168639.4|168514.4|168639.9|168514.9|168661.8|168536.8|168633.5|168508.5|610
1705300500000|2024-01-15 06:35:00|168639.7|168514.7|168632.4|168507.4|168642.6|168517.6|168625.3|168500.3|671
1705300800000|2024-01-15 06:40:00|168632.9|168507.9|168638|168513|168650.8|168525.8|168630.1|168505.1|546
1705301100000|2024-01-15 06:45:00|168637.9|168512.9|168639.2|168514.2|168647|168522|168630.9|168505.9|448
1705301400000|2024-01-15 06:50:00|168639.1|168514.1|168620.1|168495.1|168641.9|168516.9|168616.3|168491.3|526
1705301700000|2024-01-15 06:55:00|168620.3|168495.3|168608.7|168483.7|168641.3|168516.3|168608.7|168483.7|442
1705302000000|2024-01-15 07:00:00|168608|168483|168647.6|168522.6|168650.4|168525.4|168584.1|168459.1|636
1705302300000|2024-01-15 07:05:00|168647.5|168522.5|168637.6|168512.6|168664.6|168539.6|168635.6|168510.6|575
1705302600000|2024-01-15 07:10:00|168639.1|168514.1|168674.3|168549.3|168678.4|168553.4|168638.7|168513.7|613
1705302900000|2024-01-15 07:15:00|168674.5|168549.5|168687.5|168562.5|168707.3|168582.3|168653.9|168528.9|628
1705303200000|2024-01-15 07:20:00|168687.8|168562.8|168667.2|168542.2|168702.1|168577.1|168659.3|168534.3|623
1705303500000|2024-01-15 07:25:00|168665.8|168540.8|168674.3|168549.3|168678.8|168553.8|168659.7|168534.7|466
1705303800000|2024-01-15 07:30:00|168674.5|168549.5|168726.2|168601.2|168732.9|168607.9|168665.4|168540.4|673
1705304100000|2024-01-15 07:35:00|168725.6|168600.6|168734.6|168609.6|168757.2|168632.2|168702.8|168577.8|569
1705304400000|2024-01-15 07:40:00|168734|168609|168724.7|168599.7|168736.2|168611.2|168723.7|168598.7|582
1705304700000|2024-01-15 07:45:00|168725.9|168600.9|168717.2|168592.2|168729.3|168604.3|168705|168580|502
1705305000000|2024-01-15 07:50:00|168717.1|168592.1|168725.4|168600.4|168728.2|168603.2|168701.1|168576.1|500
1705305300000|2024-01-15 07:55:00|168725.7|168600.7|168698.5|168573.5|168733.8|168608.8|168688.5|168563.5|607
1705305600000|2024-01-15 08:00:00|168698.2|168573.2|168648|168523|168698.2|168573.2|168638.7|168513.7|707
1705305900000|2024-01-15 08:05:00|168647|168522|168622.1|168497.1|168673.5|168548.5|168620.6|168495.6|686
1705306200000|2024-01-15 08:10:00|168633.9|168508.9|168623.6|168498.6|168649.6|168524.6|168614.7|168489.7|567
1705306500000|2024-01-15 08:15:00|168625.3|168500.3|168643.7|168518.7|168647.2|168522.2|168586.4|168461.4|560
1705306800000|2024-01-15 08:20:00|168643.9|168518.9|168596.7|168471.7|168663|168538|168584.3|168459.3|586
1705307100000|2024-01-15 08:25:00|168597|168472|168588.5|168463.5|168624.8|168499.8|168566.1|168441.1|502
1705307400000|2024-01-15 08:30:00|168588.6|168463.6|168681.5|168556.5|168686.1|168561.1|168586.5|168461.5|654
1705307700000|2024-01-15 08:35:00|168682.7|168557.7|168624.5|168499.5|168701.1|168576.1|168618.1|168493.1|701
1705308000000|2024-01-15 08:40:00|168622.1|168497.1|168597.2|168472.2|168641.4|168516.4|168592.4|168467.4|622
1705308300000|2024-01-15 08:45:00|168597.3|168472.3|168585.2|168460.2|168633.9|168508.9|168575.9|168450.9|589
1705308600000|2024-01-15 08:50:00|168585.4|168460.4|168606.9|168481.9|168607.2|168482.2|168575.5|168450.5|654
1705308900000|2024-01-15 08:55:00|168606.8|168481.8|168639.6|168514.6|168642.2|168517.2|168606.8|168481.8|555
1705309200000|2024-01-15 09:00:00|168639.4|168514.4|168655.5|168530.5|168721.5|168596.5|168636.4|168511.4|711
1705309500000|2024-01-15 09:05:00|168656.3|168531.3|168658.8|168533.8|168681.9|168556.9|168634.2|168509.2|578
1705309800000|2024-01-15 09:10:00|168659|168534|168660.8|168535.8|168679|168554|168633|168508|470
1705310100000|2024-01-15 09:15:00|168657.2|168532.2|168635|168510|168678.1|168553.1|168625.9|168500.9|563
1705310400000|2024-01-15 09:20:00|168635.1|168510.1|168642.7|168517.7|168672.5|168547.5|168621.1|168496.1|540
1705310700000|2024-01-15 09:25:00|168642.8|168517.8|168631.8|168506.8|168651.4|168526.4|168607.2|168482.2|637
1705311000000|2024-01-15 09:30:00|168628.5|168503.5|168675.1|168550.1|168678.4|168553.4|168617.4|168492.4|559
1705311300000|2024-01-15 09:35:00|168675.2|168550.2|168681.5|168556.5|168706.3|168581.3|168669.8|168544.8|602
1705311600000|2024-01-15 09:40:00|168682|168557|168733.9|168608.9|168752.8|168627.8|168670|168545|577
1705311900000|2024-01-15 09:45:00|168733.8|168608.8|168684.4|168559.4|168750|168625|168684.4|168559.4|497
1705312200000|2024-01-15 09:50:00|168684.5|168559.5|168767.4|168642.4|168790.7|168665.7|168684.5|168559.5|637
1705312500000|2024-01-15 09:55:00|168767.5|168642.5|168762.5|168637.5|168771.6|168646.6|168760.4|168635.4|494
1705312800000|2024-01-15 10:00:00|168763.6|168638.6|168795.3|168670.3|168810.7|168685.7|168758.8|168633.8|602
1705313100000|2024-01-15 10:05:00|168795.1|168670.1|168860.6|168735.6|168875.5|168750.5|168793.9|168668.9|516
1705313400000|2024-01-15 10:10:00|168860.2|168735.2|168856.2|168731.2|168883.8|168758.8|168848.3|168723.3|619
1705313700000|2024-01-15 10:15:00|168856.8|168731.8|168839.7|168714.7|168900.1|168775.1|168821.2|168696.2|556
1705314000000|2024-01-15 10:20:00|168837.7|168712.7|168831|168706|168840.6|168715.6|168808.6|168683.6|732
1705314300000|2024-01-15 10:25:00|168831.2|168706.2|168854.9|168729.9|168865.1|168740.1|168826.1|168701.1|646
1705314600000|2024-01-15 10:30:00|168847.9|168722.9|168880.2|168755.2|168887.3|168762.3|168835.6|168710.6|569
1705314900000|2024-01-15 10:35:00|168879.6|168754.6|168830.5|168705.5|168889.7|168764.7|168828.6|168703.6|563
1705315200000|2024-01-15 10:40:00|168830.7|168705.7|168831.5|168706.5|168849.3|168724.3|168825.8|168700.8|526
1705315500000|2024-01-15 10:45:00|168831.8|168706.8|168879.6|168754.6|168893.2|168768.2|168831.4|168706.4|531
1705315800000|2024-01-15 10:50:00|168879.7|168754.7|168857.9|168732.9|168881.5|168756.5|168842.5|168717.5|608
1705316100000|2024-01-15 10:55:00|168858.1|168733.1|168809.6|168684.6|168858.1|168733.1|168802.4|168677.4|497
1705316400000|2024-01-15 11:00:00|168808.7|168683.7|168833.5|168708.5|168833.8|168708.8|168797.6|168672.6|689
1705316700000|2024-01-15 11:05:00|168833.6|168708.6|168845.6|168720.6|168858|168733|168824.7|168699.7|548
1705317000000|2024-01-15 11:10:00|168840.2|168715.2|168852.5|168727.5|168858.4|168733.4|168834|168709|406
1705317300000|2024-01-15 11:15:00|168852.6|168727.6|168830.4|168705.4|168856.2|168731.2|168822.6|168697.6|520
1705317600000|2024-01-15 11:20:00|168830.5|168705.5|168830.1|168705.1|168852.6|168727.6|168824.3|168699.3|460
1705317900000|2024-01-15 11:25:00|168830.4|168705.4|168829.5|168704.5|168835.5|168710.5|168798.1|168673.1|540
1705318200000|2024-01-15 11:30:00|168830|168705|168835.6|168710.6|168836|168711|168815.9|168690.9|523
1705318500000|2024-01-15 11:35:00|168835.3|168710.3|168770.7|168645.7|168835.3|168710.3|168769|168644|474
1705318800000|2024-01-15 11:40:00|168770.8|168645.8|168773.3|168648.3|168774|168649|168752|168627|548
1705319100000|2024-01-15 11:45:00|168772.9|168647.9|168764.3|168639.3|168774.8|168649.8|168757|168632|642
1705319400000|2024-01-15 11:50:00|168764.2|168639.2|168767.2|168642.2|168768.3|168643.3|168761.6|168636.6|440
1705319700000|2024-01-15 11:55:00|168767|168642|168769.6|168644.6|168770.9|168645.9|168763.2|168638.2|468
1705320000000|2024-01-15 12:00:00|168769.5|168644.5|168748.8|168623.8|168793.4|168668.4|168739.1|168614.1|662
1705320300000|2024-01-15 12:05:00|168748.7|168623.7|168737|168612|168750.3|168625.3|168718|168593|633
1705320600000|2024-01-15 12:10:00|168737.3|168612.3|168747|168622|168769.2|168644.2|168736.1|168611.1|519
1705320900000|2024-01-15 12:15:00|168746.2|168621.2|168750|168625|168771.9|168646.9|168741.4|168616.4|375
1705321200000|2024-01-15 12:20:00|168749.9|168624.9|168768.9|168643.9|168775.8|168650.8|168744.5|168619.5|447
1705321500000|2024-01-15 12:25:00|168768.5|168643.5|168854|168729|168861|168736|168768.4|168643.4|571
1705321800000|2024-01-15 12:30:00|168854.3|168729.3|168865.9|168740.9|168918.1|168793.1|168851.5|168726.5|670
1705322100000|2024-01-15 12:35:00|168865.3|168740.3|168871.3|168746.3|168885.5|168760.5|168861.9|168736.9|554
1705322400000|2024-01-15 12:40:00|168870.8|168745.8|168830.7|168705.7|168872.3|168747.3|168823.8|168698.8|602
1705322700000|2024-01-15 12:45:00|168830.9|168705.9|168910|168785|168913.2|168788.2|168828.6|168703.6|556
1705323000000|2024-01-15 12:50:00|168910.3|168785.3|168880.9|168755.9|168913.2|168788.2|168871.8|168746.8|517
1705323300000|2024-01-15 12:55:00|168881.2|168756.2|168874.9|168749.9|168913.4|168788.4|168874.7|168749.7|575
1705323600000|2024-01-15 13:00:00|168874.8|168749.8|168974.1|168849.1|168989.6|168864.6|168853.5|168728.5|702
1705323900000|2024-01-15 13:05:00|168974.2|168849.2|168996|168871|169000.7|168875.7|168969.7|168844.7|717
1705324200000|2024-01-15 13:10:00|168995.9|168870.9|168940.9|168815.9|169034.7|168909.7|168939.6|168814.6|808
1705324500000|2024-01-15 13:15:00|168940.7|168815.7|168886.3|168761.3|168941.4|168816.4|168874.1|168749.1|671
1705324800000|2024-01-15 13:20:00|168886.2|168761.2|168939.4|168814.4|168991.6|168866.6|168883.9|168758.9|550
1705325100000|2024-01-15 13:25:00|168938.6|168813.6|168971.8|168846.8|168979.7|168854.7|168937.7|168812.7|569
1705325400000|2024-01-15 13:30:00|168971.5|168846.5|168868.7|168743.7|169001.8|168876.8|168862.8|168737.8|792
1705325700000|2024-01-15 13:35:00|168868.8|168743.8|168881.1|168756.1|168892.3|168767.3|168856.4|168731.4|686
1705326000000|2024-01-15 13:40:00|168881|168756|168862.7|168737.7|168918.9|168793.9|168862.5|168737.5|740
1705326300000|2024-01-15 13:45:00|168862.9|168737.9|168884.6|168759.6|168888.4|168763.4|168828.1|168703.1|601
1705326600000|2024-01-15 13:50:00|168885.5|168760.5|168859|168734|168892|168767|168857.5|168732.5|664
1705326900000|2024-01-15 13:55:00|168859.5|168734.5|168879.7|168754.7|168903.2|168778.2|168853|168728|755
1705327200000|2024-01-15 14:00:00|168877.1|168752.1|168955.5|168830.5|168959|168834|168868.1|168743.1|719
1705327500000|2024-01-15 14:05:00|168957.6|168832.6|169065.8|168940.8|169201.3|169076.3|168957.6|168832.6|799
1705327800000|2024-01-15 14:10:00|169066.7|168941.7|169025|168900|169069.6|168944.6|168982.9|168857.9|647
1705328100000|2024-01-15 14:15:00|169023.4|168898.4|169029.7|168904.7|169076|168951|169017.5|168892.5|711
1705328400000|2024-01-15 14:20:00|169030|168905|168990.2|168865.2|169033.6|168908.6|168976.2|168851.2|642
1705328700000|2024-01-15 14:25:00|168990.1|168865.1|168998.4|168873.4|169011.2|168886.2|168990.1|168865.1|603
1705329000000|2024-01-15 14:30:00|168998.7|168873.7|169085.4|168960.4|169092.3|168967.3|168987.4|168862.4|629
1705329300000|2024-01-15 14:35:00|169085.6|168960.6|169100.9|168975.9|169108.4|168983.4|169057.4|168932.4|635
1705329600000|2024-01-15 14:40:00|169107.1|168982.1|169145.8|169020.8|169146|169021|169053.1|168928.1|574
1705329900000|2024-01-15 14:45:00|169146.9|169021.9|169171.9|169046.9|169201.8|169076.8|169146.7|169021.7|611
1705330200000|2024-01-15 14:50:00|169172|169047|169173.6|169048.6|169180.5|169055.5|169155.2|169030.2|575
1705330500000|2024-01-15 14:55:00|169173.9|169048.9|169145.4|169020.4|169178.8|169053.8|169144.3|169019.3|643
1705330800000|2024-01-15 15:00:00|169145.2|169020.2|169035.3|168910.3|169171|169046|169033.2|168908.2|736
1705331100000|2024-01-15 15:05:00|169035.1|168910.1|169029.1|168904.1|169040.5|168915.5|169026.7|168901.7|712
1705331400000|2024-01-15 15:10:00|169028.9|168903.9|168990.2|168865.2|169030.4|168905.4|168953.9|168828.9|674
1705331700000|2024-01-15 15:15:00|168994|168869|169029.4|168904.4|169042.2|168917.2|168971.5|168846.5|616
1705332000000|2024-01-15 15:20:00|169029.5|168904.5|169031.4|168906.4|169051.3|168926.3|169019.5|168894.5|486
1705332300000|2024-01-15 15:25:00|169033.6|168908.6|168998.3|168873.3|169054.4|168929.4|168988.6|168863.6|567
1705332600000|2024-01-15 15:30:00|168998|168873|168969.1|168844.1|169000.7|168875.7|168957.4|168832.4|660
1705332900000|2024-01-15 15:35:00|168971.7|168846.7|168933.1|168808.1|168975.4|168850.4|168921.4|168796.4|663
1705333200000|2024-01-15 15:40:00|168933.2|168808.2|169056.8|168931.8|169058.6|168933.6|168909.5|168784.5|612
1705333500000|2024-01-15 15:45:00|169056.7|168931.7|168972.9|168847.9|169058.2|168933.2|168965.9|168840.9|630
1705333800000|2024-01-15 15:50:00|168975.1|168850.1|168995.2|168870.2|169028.5|168903.5|168967.8|168842.8|709
1705334100000|2024-01-15 15:55:00|168995.3|168870.3|169012.9|168887.9|169014|168889|168975.6|168850.6|794
1705334400000|2024-01-15 16:00:00|169013.1|168888.1|169036.7|168911.7|169064.1|168939.1|169013.1|168888.1|707
1705334700000|2024-01-15 16:05:00|169036.4|168911.4|169061.9|168936.9|169074.9|168949.9|169026.6|168901.6|664
1705335000000|2024-01-15 16:10:00|169061.7|168936.7|169059.9|168934.9|169067.7|168942.7|169031.6|168906.6|706
1705335300000|2024-01-15 16:15:00|169060.6|168935.6|169082.7|168957.7|169085.4|168960.4|169023|168898|639
1705335600000|2024-01-15 16:20:00|169082.9|168957.9|169057.2|168932.2|169087.1|168962.1|169052.1|168927.1|426
1705335900000|2024-01-15 16:25:00|169057.5|168932.5|169001.8|168876.8|169072.8|168947.8|168971.2|168846.2|566
1705336200000|2024-01-15 16:30:00|169001.9|168876.9|169027.7|168902.7|169060.1|168935.1|169001.9|168876.9|542
1705336500000|2024-01-15 16:35:00|169027.4|168902.4|169084.8|168959.8|169091.9|168966.9|169027.4|168902.4|421
1705336800000|2024-01-15 16:40:00|169084.3|168959.3|169120.7|168995.7|169124.8|168999.8|169082.3|168957.3|375
1705337100000|2024-01-15 16:45:00|169123.9|168998.9|169038.6|168913.6|169143.1|169018.1|169038.4|168913.4|486
1705337400000|2024-01-15 16:50:00|169038.7|168913.7|169047.5|168922.5|169072.1|168947.1|169023|168898|345
1705337700000|2024-01-15 16:55:00|169047.8|168922.8|169040.7|168915.7|169053.8|168928.8|169039.9|168914.9|250
1705338000000|2024-01-15 17:00:00|169041|168916|169111|168986|169112.2|168987.2|169041|168916|283
1705338300000|2024-01-15 17:05:00|169111.1|168986.1|169119.4|168994.4|169121.1|168996.1|169109.2|168984.2|215
1705338600000|2024-01-15 17:10:00|169119.5|168994.5|169141.1|169016.1|169144.5|169019.5|169114.5|168989.5|442
1705338900000|2024-01-15 17:15:00|169141.2|169016.2|169115.3|168990.3|169141.3|169016.3|169112.6|168987.6|316
1705339200000|2024-01-15 17:20:00|169115.4|168990.4|169083.3|168958.3|169116.4|168991.4|169082.9|168957.9|325
1705339500000|2024-01-15 17:25:00|169083.2|168958.2|169018.5|168893.5|169083.2|168958.2|169016.5|168891.5|295
1705339800000|2024-01-15 17:30:00|169018.7|168893.7|168960.3|168835.3|169020.1|168895.1|168946|168821|437
1705340100000|2024-01-15 17:35:00|168966.5|168841.5|168967.6|168842.6|169006.7|168881.7|168965.2|168840.2|464
1705340400000|2024-01-15 17:40:00|168968|168843|168967.6|168842.6|168970.9|168845.9|168962.6|168837.6|632
1705340700000|2024-01-15 17:45:00|168968.6|168843.6|168961|168836|168973.6|168848.6|168945.7|168820.7|419
1705341000000|2024-01-15 17:50:00|168961.4|168836.4|168994.2|168869.2|169002.3|168877.3|168961.4|168836.4|719
1705341300000|2024-01-15 17:55:00|168993.3|168868.3|168977.8|168852.8|168995|168870|168974.2|168849.2|397
1705341600000|2024-01-15 18:00:00|168978.2|168853.2|168987.2|168862.2|168994.1|168869.1|168971.3|168846.3|215
1705341900000|2024-01-15 18:05:00|168987.1|168862.1|168976.8|168851.8|168988.6|168863.6|168970.7|168845.7|262
1705342200000|2024-01-15 18:10:00|168976.9|168851.9|168997.3|168872.3|168999.8|168874.8|168976.8|168851.8|173
1705342500000|2024-01-15 18:15:00|168999.2|168874.2|169001.2|168876.2|169004.3|168879.3|168997.8|168872.8|262
1705342800000|2024-01-15 18:20:00|169000.3|168875.3|169029.4|168904.4|169029.4|168904.4|168983.8|168858.8|233
1705343100000|2024-01-15 18:25:00|169029.5|168904.5|169057.3|168932.3|169067.8|168942.8|169028|168903|305
1705343400000|2024-01-15 18:30:00|169057.4|168932.4|169045.7|168920.7|169072.4|168947.4|169033.9|168908.9|335
1705343700000|2024-01-15 18:35:00|169046.1|168921.1|169029.4|168904.4|169046.4|168921.4|169027.2|168902.2|156
1705344000000|2024-01-15 18:40:00|169029.6|168904.6|169013|168888|169029.9|168904.9|169009.5|168884.5|255
1705344300000|2024-01-15 18:45:00|169013.2|168888.2|169003.2|168878.2|169018.4|168893.4|169000.7|168875.7|171
1705344600000|2024-01-15 18:50:00|169003.6|168878.6|168954|168829|169005.3|168880.3|168947.8|168822.8|167
1705344900000|2024-01-15 18:55:00|168954.1|168829.1|168926.8|168801.8|168955.2|168830.2|168917.3|168792.3|185
1705345200000|2024-01-15 19:00:00|168927.6|168802.6|168923.8|168798.8|168932.3|168807.3|168917.3|168792.3|243
1705345500000|2024-01-15 19:05:00|168926.4|168801.4|168944.4|168819.4|169071.8|168946.8|168903.2|168778.2|323
1705345800000|2024-01-15 19:10:00|168944.3|168819.3|168883.4|168758.4|168946.5|168821.5|168872.8|168747.8|187
1705346100000|2024-01-15 19:15:00|168884.8|168759.8|168899.9|168774.9|168900.7|168775.7|168881.1|168756.1|198
1705346400000|2024-01-15 19:20:00|168900.3|168775.3|168904.3|168779.3|168906.9|168781.9|168899.5|168774.5|103
1705346700000|2024-01-15 19:25:00|168904.8|168779.8|168854.4|168729.4|168909.8|168784.8|168852.6|168727.6|246
1705347000000|2024-01-15 19:30:00|168854.6|168729.6|168869.7|168744.7|168898|168773|168854.6|168729.6|303
1705347300000|2024-01-15 19:35:00|168870.6|168745.6|168878.3|168753.3|168881.2|168756.2|168869.8|168744.8|151
1705347600000|2024-01-15 19:40:00|168878.8|168753.8|168888.9|168763.9|168890.6|168765.6|168874.3|168749.3|195
1705347900000|2024-01-15 19:45:00|168889.3|168764.3|168904.8|168779.8|168906|168781|168889.3|168764.3|144
1705348200000|2024-01-15 19:50:00|168905.2|168780.2|168976.9|168851.9|168978.5|168853.5|168904.3|168779.3|349
1705348500000|2024-01-15 19:55:00|168976.6|168851.6|168979.7|168854.7|168981.6|168856.6|168974.9|168849.9|207
1705348800000|2024-01-15 20:00:00|168966.8|168841.8|168955.6|168830.6|168979|168854|168950.9|168825.9|311
1705349100000|2024-01-15 20:05:00|168956|168831|168952.8|168827.8|168957.7|168832.7|168952.7|168827.7|121
1705349400000|2024-01-15 20:10:00|168952.3|168827.3|168953.8|168828.8|168957.2|168832.2|168952.2|168827.2|151
1705349700000|2024-01-15 20:15:00|168953.7|168828.7|168950|168825|168954.1|168829.1|168949.2|168824.2|140
1705350000000|2024-01-15 20:20:00|168950.2|168825.2|168966.5|168841.5|168968.4|168843.4|168944.8|168819.8|297
1705350300000|2024-01-15 20:25:00|168967.5|168842.5|168969.8|168844.8|168978.2|168853.2|168966.9|168841.9|184
1705350600000|2024-01-15 20:30:00|168969.9|168844.9|168972.3|168847.3|168980.2|168855.2|168969.8|168844.8|130
1705350900000|2024-01-15 20:35:00|168971.9|168846.9|168945.2|168820.2|168977.6|168852.6|168942.2|168817.2|310
1705351200000|2024-01-15 20:40:00|168945.3|168820.3|168925.2|168800.2|168952.7|168827.7|168923.7|168798.7|149
1705351500000|2024-01-15 20:45:00|168924.5|168799.5|168928.5|168803.5|168934.4|168809.4|168921.1|168796.1|212
1705351800000|2024-01-15 20:50:00|168928.4|168803.4|168875|168750|168932.7|168807.7|168875|168750|196
1705352100000|2024-01-15 20:55:00|168874.9|168749.9|168877|168752|168881.4|168756.4|168871.7|168746.7|168
1705352400000|2024-01-15 21:00:00|168877.1|168752.1|168871.7|168746.7|168881.5|168756.5|168862.9|168737.9|152
1705352700000|2024-01-15 21:05:00|168871.8|168746.8|168869|168744|168878|168753|168867.2|168742.2|108
1705353000000|2024-01-15 21:10:00|168868.8|168743.8|168870.9|168745.9|168873.2|168748.2|168868.8|168743.8|81
1705353300000|2024-01-15 21:15:00|168867.3|168742.3|168879.7|168754.7|168886.9|168761.9|168866.9|168741.9|174
1705353600000|2024-01-15 21:20:00|168879.6|168754.6|168874.7|168749.7|168879.6|168754.6|168873.3|168748.3|105
1705353900000|2024-01-15 21:25:00|168874.4|168749.4|168886|168761|168896.8|168771.8|168873.7|168748.7|208
1705354200000|2024-01-15 21:30:00|168885.2|168760.2|168877.7|168752.7|168887.9|168762.9|168841.3|168716.3|200
1705354500000|2024-01-15 21:35:00|168877.8|168752.8|168878.4|168753.4|168878.8|168753.8|168876.2|168751.2|69
1705354800000|2024-01-15 21:40:00|168878.1|168753.1|168941.7|168816.7|168944.5|168819.5|168876.1|168751.1|163
1705355100000|2024-01-15 21:45:00|168941.8|168816.8|168911.4|168786.4|168949.1|168824.1|168901.5|168776.5|150
1705355400000|2024-01-15 21:50:00|168911.5|168786.5|168916.1|168791.1|168920|168795|168908.5|168783.5|69
1705355700000|2024-01-15 21:55:00|168917.9|168792.9|168887.9|168762.9|168917.9|168792.9|168884.5|168759.5|109
1705356000000|2024-01-15 22:00:00|168939.4|168718.1|168950.3|168727.5|168973.2|168782.7|168898.8|168693.6|47
1705356300000|2024-01-15 22:05:00|168953.6|168725.2|169133.3|168823.3|169162.2|168852.2|168953|168687.3|53
1705356600000|2024-01-15 22:10:00|169145.4|168835.4|169229.1|168919.1|169236|168926|169066.4|168756.4|97
1705356900000|2024-01-15 22:15:00|169228.9|168918.9|169240.6|168930.6|169255.6|168945.6|169135.8|168825.8|113
1705357200000|2024-01-15 22:20:00|169241|168931|169224|168914|169273.9|168963.9|169147.5|168837.5|234
1705357500000|2024-01-15 22:25:00|169224.1|168914.1|169238.3|168928.3|169259.8|168949.8|169146.2|168836.2|231
1705357800000|2024-01-15 22:30:00|169240.5|168930.5|169245.8|168935.8|169251.1|168941.1|169227.7|168929.6|155
1705358100000|2024-01-15 22:35:00|169245.7|168935.7|169248.2|168938.2|169263.2|168972.3|169113.4|168803.4|218
1705358400000|2024-01-15 22:40:00|169248.3|168938.3|169247|168937|169253.4|168943.4|169242.6|168932.6|224
1705358700000|2024-01-15 22:45:00|169235.9|168925.9|169234.9|168924.9|169249.3|168950.4|169107.1|168797.1|308
1705359000000|2024-01-15 22:50:00|169235|168925|169231.1|168921.1|169244.5|168934.5|169217.5|168907.5|216
1705359300000|2024-01-15 22:55:00|169233.1|168923.1|169267.9|168979.8|169273.7|168979.8|169129.6|168819.6|303
1705359600000|2024-01-15 23:00:00|169259.1|168980.3|168979.5|168854.5|169267.6|169000.7|168974.5|168742.4|326
1705359900000|2024-01-15 23:05:00|168980|168855|168986.2|168861.2|168998.9|168873.9|168972|168847|149
1705360200000|2024-01-15 23:10:00|168986.3|168861.3|168959.2|168834.2|168990.2|168865.2|168957.6|168832.6|141
1705360500000|2024-01-15 23:15:00|168959.4|168834.4|168950.9|168825.9|168960.2|168835.2|168949.3|168824.3|118
1705360800000|2024-01-15 23:20:00|168951|168826|168965.5|168840.5|168969.2|168844.2|168951|168826|143
1705361100000|2024-01-15 23:25:00|168966.3|168841.3|168993.2|168868.2|168996.9|168871.9|168966.3|168841.3|164
1705361400000|2024-01-15 23:30:00|168993.5|168868.5|169021.5|168896.5|169025.8|168900.8|168990.4|168865.4|309
1705361700000|2024-01-15 23:35:00|169020.4|168895.4|169050|168925|169053.2|168928.2|169019|168894|265
1705362000000|2024-01-15 23:40:00|169050.6|168925.6|169051.7|168926.7|169054.6|168929.6|169050|168925|96
1705362300000|2024-01-15 23:45:00|169050|168925|169043.3|168918.3|169050|168925|169040.8|168915.8|161
1705362600000|2024-01-15 23:50:00|169043.5|168918.5|169045.1|168920.1|169045.6|168920.6|169041|168916|163
1705362900000|2024-01-15 23:55:00|169045|168920|169055.2|168930.2|169065.4|168940.4|169043.1|168918.1|151
1705363200000|2024-01-16 00:00:00|169054.3|168929.3|169107.6|168982.6|169108.2|168983.2|169051.8|168926.8|345
1705363500000|2024-01-16 00:05:00|169107.7|168982.7|169100.7|168975.7|169128.7|169003.7|169087.9|168962.9|317
1705363800000|2024-01-16 00:10:00|169100.6|168975.6|169111.8|168986.8|169117.4|168992.4|169099.1|168974.1|369
1705364100000|2024-01-16 00:15:00|169111.3|168986.3|169113.6|168988.6|169114.2|168989.2|169091.2|168966.2|258
1705364400000|2024-01-16 00:20:00|169113.5|168988.5|169158.5|169033.5|169160.1|169035.1|169107.3|168982.3|242
1705364700000|2024-01-16 00:25:00|169158.2|169033.2|169194.5|169069.5|169200.1|169075.1|169155|169030|228
1705365000000|2024-01-16 00:30:00|169194.6|169069.6|169220.7|169095.7|169232.8|169107.8|169193.3|169068.3|316
1705365300000|2024-01-16 00:35:00|169221.1|169096.1|169223.8|169098.8|169235.3|169110.3|169216.8|169091.8|273
1705365600000|2024-01-16 00:40:00|169223.6|169098.6|169248.5|169123.5|169252.4|169127.4|169222.9|169097.9|430
1705365900000|2024-01-16 00:45:00|169248.7|169123.7|169281.6|169156.6|169288.2|169163.2|169246.1|169121.1|283
1705366200000|2024-01-16 00:50:00|169282.1|169157.1|169271|169146|169299.6|169174.6|169264.9|169139.9|352
1705366500000|2024-01-16 00:55:00|169270.4|169145.4|169268.8|169143.8|169283.2|169158.2|169260.9|169135.9|403
1705366800000|2024-01-16 01:00:00|169275.4|169150.4|169342.6|169217.6|169343.4|169218.4|169268.8|169143.8|615
1705367100000|2024-01-16 01:05:00|169341.9|169216.9|169389.3|169264.3|169390.3|169265.3|169332.8|169207.8|577
1705367400000|2024-01-16 01:10:00|169389.8|169264.8|169375.7|169250.7|169413.9|169288.9|169367.7|169242.7|644
1705367700000|2024-01-16 01:15:00|169375.6|169250.6|169433.9|169308.9|169438.5|169313.5|169366.9|169241.9|629
1705368000000|2024-01-16 01:20:00|169432.4|169307.4|169340.3|169215.3|169437.3|169312.3|169338.5|169213.5|652
1705368300000|2024-01-16 01:25:00|169339.9|169214.9|169278.3|169153.3|169352.1|169227.1|169276.3|169151.3|571
1705368600000|2024-01-16 01:30:00|169277.3|169152.3|169273.5|169148.5|169301.9|169176.9|169220.6|169095.6|573
1705368900000|2024-01-16 01:35:00|169274|169149|169256.1|169131.1|169288.8|169163.8|169223.4|169098.4|569
1705369200000|2024-01-16 01:40:00|169255.9|169130.9|169231.7|169106.7|169258.9|169133.9|169224.7|169099.7|490
1705369500000|2024-01-16 01:45:00|169231.4|169106.4|169217.6|169092.6|169231.4|169106.4|169194.4|169069.4|482
1705369800000|2024-01-16 01:50:00|169217.5|169092.5|169247.6|169122.6|169255.3|169130.3|169217.5|169092.5|578
1705370100000|2024-01-16 01:55:00|169247.2|169122.2|169250.3|169125.3|169270.6|169145.6|169246|169121|515
1705370400000|2024-01-16 02:00:00|169250.1|169125.1|169275.9|169150.9|169306|169181|169246.9|169121.9|634
1705370700000|2024-01-16 02:05:00|169276|169151|169254.6|169129.6|169280|169155|169225.5|169100.5|563
1705371000000|2024-01-16 02:10:00|169255.2|169130.2|169223|169098|169255.3|169130.3|169221.5|169096.5|371
1705371300000|2024-01-16 02:15:00|169222.8|169097.8|169249.7|169124.7|169251.4|169126.4|169219.4|169094.4|388
1705371600000|2024-01-16 02:20:00|169250.2|169125.2|169261.4|169136.4|169291.2|169166.2|169247.2|169122.2|529
1705371900000|2024-01-16 02:25:00|169261|169136|169244|169119|169262.5|169137.5|169221.8|169096.8|473
1705372200000|2024-01-16 02:30:00|169244.6|169119.6|169263.5|169138.5|169281.7|169156.7|169233.4|169108.4|635
1705372500000|2024-01-16 02:35:00|169263.6|169138.6|169220.4|169095.4|169265.7|169140.7|169183.7|169058.7|448
1705372800000|2024-01-16 02:40:00|169220.3|169095.3|169241.6|169116.6|169248.2|169123.2|169216.1|169091.1|516
1705373100000|2024-01-16 02:45:00|169241.8|169116.8|169257.8|169132.8|169275.5|169150.5|169241.8|169116.8|575
1705373400000|2024-01-16 02:50:00|169257.6|169132.6|169263.3|169138.3|169285.5|169160.5|169252.1|169127.1|651
1705373700000|2024-01-16 02:55:00|169264.9|169139.9|169266.7|169141.7|169272.5|169147.5|169253.3|169128.3|511
1705374000000|2024-01-16 03:00:00|169264|169139|169270.6|169145.6|169276.8|169151.8|169248.3|169123.3|383
1705374300000|2024-01-16 03:05:00|169270.5|169145.5|169265.2|169140.2|169270.6|169145.6|169261.6|169136.6|272
1705374600000|2024-01-16 03:10:00|169265.1|169140.1|169285.2|169160.2|169312.7|169187.7|169257|169132|452
1705374900000|2024-01-16 03:15:00|169293.7|169168.7|169314.3|169189.3|169315.3|169190.3|169292.5|169167.5|573
1705375200000|2024-01-16 03:20:00|169314.4|169189.4|169393.5|169268.5|169394.4|169269.4|169306.2|169181.2|482
1705375500000|2024-01-16 03:25:00|169393.4|169268.4|169404.5|169279.5|169405|169280|169388.5|169263.5|453
1705375800000|2024-01-16 03:30:00|169404.7|169279.7|169362.6|169237.6|169433.3|169308.3|169351.1|169226.1|570
1705376100000|2024-01-16 03:35:00|169361.8|169236.8|169362.7|169237.7|169388.2|169263.2|169361.7|169236.7|484
1705376400000|2024-01-16 03:40:00|169362.6|169237.6|169364.8|169239.8|169380|169255|169360.6|169235.6|372
1705376700000|2024-01-16 03:45:00|169364.7|169239.7|169340.9|169215.9|169365.2|169240.2|169332.1|169207.1|345
1705377000000|2024-01-16 03:50:00|169340.8|169215.8|169365|169240|169367.6|169242.6|169333.7|169208.7|445
1705377300000|2024-01-16 03:55:00|169364.9|169239.9|169362.5|169237.5|169370.9|169245.9|169349.3|169224.3|502
1705377600000|2024-01-16 04:00:00|169361.8|169236.8|169379.2|169254.2|169383.2|169258.2|169361.8|169236.8|556
1705377900000|2024-01-16 04:05:00|169378.7|169253.7|169401.7|169276.7|169402.1|169277.1|169361.6|169236.6|537
1705378200000|2024-01-16 04:10:00|169401.6|169276.6|169394.2|169269.2|169431.5|169306.5|169390.2|169265.2|469
1705378500000|2024-01-16 04:15:00|169394.4|169269.4|169364.1|169239.1|169394.6|169269.6|169359.6|169234.6|524
1705378800000|2024-01-16 04:20:00|169363.7|169238.7|169375|169250|169380.8|169255.8|169363.1|169238.1|615
1705379100000|2024-01-16 04:25:00|169375.3|169250.3|169392.7|169267.7|169400.2|169275.2|169374.5|169249.5|450
1705379400000|2024-01-16 04:30:00|169393.2|169268.2|169395.9|169270.9|169405.8|169280.8|169390.4|169265.4|379
1705379700000|2024-01-16 04:35:00|169396.6|169271.6|169370.9|169245.9|169398.7|169273.7|169360.7|169235.7|462
1705380000000|2024-01-16 04:40:00|169371|169246|169340.6|169215.6|169373.7|169248.7|169330.2|169205.2|383
1705380300000|2024-01-16 04:45:00|169340.8|169215.8|169340.1|169215.1|169356|169231|169332.2|169207.2|467
1705380600000|2024-01-16 04:50:00|169340.6|169215.6|169334.9|169209.9|169344.4|169219.4|169332.6|169207.6|410
1705380900000|2024-01-16 04:55:00|169334.5|169209.5|169301.7|169176.7|169335.8|169210.8|169300.4|169175.4|434
1705381200000|2024-01-16 05:00:00|169301.3|169176.3|169310.4|169185.4|169316.4|169191.4|169300.3|169175.3|389
1705381500000|2024-01-16 05:05:00|169310.3|169185.3|169307.2|169182.2|169342.1|169217.1|169305|169180|499
1705381800000|2024-01-16 05:10:00|169307.6|169182.6|169314.2|169189.2|169321.4|169196.4|169307.1|169182.1|452
1705382100000|2024-01-16 05:15:00|169315|169190|169304.1|169179.1|169322.7|169197.7|169300|169175|457
1705382400000|2024-01-16 05:20:00|169304.2|169179.2|169338.2|169213.2|169340.5|169215.5|169300.4|169175.4|475
1705382700000|2024-01-16 05:25:00|169338.4|169213.4|169364.8|169239.8|169368.5|169243.5|169338.3|169213.3|483
1705383000000|2024-01-16 05:30:00|169361.8|169236.8|169367.8|169242.8|169380.3|169255.3|169361|169236|384
1705383300000|2024-01-16 05:35:00|169367.5|169242.5|169395.4|169270.4|169403.9|169278.9|169365.3|169240.3|464
1705383600000|2024-01-16 05:40:00|169396.3|169271.3|169393.4|169268.4|169402.6|169277.6|169393.2|169268.2|343
1705383900000|2024-01-16 05:45:00|169393.1|169268.1|169357.6|169232.6|169395.2|169270.2|169354|169229|508
1705384200000|2024-01-16 05:50:00|169357.5|169232.5|169356|169231|169365.4|169240.4|169353.4|169228.4|471
1705384500000|2024-01-16 05:55:00|169355.8|169230.8|169360.5|169235.5|169365.6|169240.6|169354.3|169229.3|411
1705384800000|2024-01-16 06:00:00|169360.1|169235.1|169394.4|169269.4|169400|169275|169360.1|169235.1|554
1705385100000|2024-01-16 06:05:00|169394.1|169269.1|169360.9|169235.9|169397.9|169272.9|169360.9|169235.9|501
1705385400000|2024-01-16 06:10:00|169361.7|169236.7|169340.2|169215.2|169377.7|169252.7|169332.5|169207.5|702
1705385700000|2024-01-16 06:15:00|169340.1|169215.1|169352.7|169227.7|169356|169231|169328.6|169203.6|750
1705386000000|2024-01-16 06:20:00|169352.6|169227.6|169340.6|169215.6|169367.1|169242.1|169334.1|169209.1|737
1705386300000|2024-01-16 06:25:00|169342.1|169217.1|169332.9|169207.9|169342.1|169217.1|169330.8|169205.8|642
1705386600000|2024-01-16 06:30:00|169338.4|169213.4|169331.9|169206.9|169367.4|169242.4|169328.1|169203.1|794
1705386900000|2024-01-16 06:35:00|169332.5|169207.5|169335.7|169210.7|169340.2|169215.2|169327.7|169202.7|753
1705387200000|2024-01-16 06:40:00|169334.3|169209.3|169369|169244|169387|169262|169329.1|169204.1|649
1705387500000|2024-01-16 06:45:00|169368|169243|169360.4|169235.4|169379|169254|169359.7|169234.7|521
1705387800000|2024-01-16 06:50:00|169360.2|169235.2|169338.1|169213.1|169361.9|169236.9|169316.2|169191.2|728
1705388100000|2024-01-16 06:55:00|169337.9|169212.9|169333|169208|169339.8|169214.8|169325.1|169200.1|729
1705388400000|2024-01-16 07:00:00|169329.8|169204.8|169292.7|169167.7|169337.3|169212.3|169281.3|169156.3|725
1705388700000|2024-01-16 07:05:00|169292.6|169167.6|169356.6|169231.6|169356.9|169231.9|169292.6|169167.6|677
1705389000000|2024-01-16 07:10:00|169358.5|169233.5|169451.9|169326.9|169471.9|169346.9|169358.5|169233.5|681
1705389300000|2024-01-16 07:15:00|169452.1|169327.1|169516.5|169391.5|169521.5|169396.5|169452.1|169327.1|705
1705389600000|2024-01-16 07:20:00|169517|169392|169477.6|169352.6|169517.4|169392.4|169457.1|169332.1|726
1705389900000|2024-01-16 07:25:00|169475.2|169350.2|169532.3|169407.3|169566.5|169441.5|169465.6|169340.6|730
1705390200000|2024-01-16 07:30:00|169532.4|169407.4|169517.4|169392.4|169539.7|169414.7|169463.5|169338.5|581
1705390500000|2024-01-16 07:35:00|169517.6|169392.6|169477.4|169352.4|169537.2|169412.2|169474.7|169349.7|662
1705390800000|2024-01-16 07:40:00|169482.1|169357.1|169465.9|169340.9|169499.7|169374.7|169458.6|169333.6|701
1705391100000|2024-01-16 07:45:00|169466|169341|169495.7|169370.7|169525.1|169400.1|169462.4|169337.4|526
1705391400000|2024-01-16 07:50:00|169496.1|169371.1|169481.8|169356.8|169496.7|169371.7|169456.3|169331.3|659
1705391700000|2024-01-16 07:55:00|169482.3|169357.3|169548.3|169423.3|169550.8|169425.8|169482.1|169357.1|566
1705392000000|2024-01-16 08:00:00|169550.6|169425.6|169628.8|169503.8|169716.1|169591.1|169548.2|169423.2|847
1705392300000|2024-01-16 08:05:00|169621.6|169496.6|169597.6|169472.6|169632.1|169507.1|169564.5|169439.5|895
1705392600000|2024-01-16 08:10:00|169617.9|169492.9|169668.9|169543.9|169694|169569|169617.9|169492.9|868
1705392900000|2024-01-16 08:15:00|169668.4|169543.4|169759.5|169634.5|169765.9|169640.9|169658.8|169533.8|907
1705393200000|2024-01-16 08:20:00|169759.4|169634.4|169648.1|169523.1|169779.1|169654.1|169565.7|169440.7|966
1705393500000|2024-01-16 08:25:00|169648.3|169523.3|169826.9|169701.9|169837.2|169712.2|169624.1|169499.1|851
1705393800000|2024-01-16 08:30:00|169826.8|169701.8|169937.5|169812.5|169949.2|169824.2|169790.1|169665.1|901
1705394100000|2024-01-16 08:35:00|169943.5|169818.5|169920.9|169795.9|170113.3|169988.3|169906.1|169781.1|936
1705394400000|2024-01-16 08:40:00|169917.4|169792.4|169911.2|169786.2|169979.9|169854.9|169886.6|169761.6|795
1705394700000|2024-01-16 08:45:00|169911.4|169786.4|169854.6|169729.6|169977.2|169852.2|169851.8|169726.8|740
1705395000000|2024-01-16 08:50:00|169855.5|169730.5|169883.1|169758.1|169936.5|169811.5|169762.9|169637.9|739
1705395300000|2024-01-16 08:55:00|169881.8|169756.8|169920.3|169795.3|169946.4|169821.4|169846.6|169721.6|805
1705395600000|2024-01-16 09:00:00|169914.9|169789.9|169898.7|169773.7|169957.2|169832.2|169816.2|169691.2|890
1705395900000|2024-01-16 09:05:00|169899.1|169774.1|170031.3|169906.3|170048.2|169923.2|169891.1|169766.1|919
1705396200000|2024-01-16 09:10:00|170032.9|169907.9|170019.4|169894.4|170058.2|169933.2|169982|169857|822
1705396500000|2024-01-16 09:15:00|170020.6|169895.6|170034.1|169909.1|170066.8|169941.8|169975|169850|802
1705396800000|2024-01-16 09:20:00|170034|169909|170146.8|170021.8|170154|170029|170027.1|169902.1|843
1705397100000|2024-01-16 09:25:00|170149.7|170024.7|170147.1|170022.1|170152.8|170027.8|170122.3|169997.3|746
1705397400000|2024-01-16 09:30:00|170147.2|170022.2|170139.4|170014.4|170180.7|170055.7|170111.6|169986.6|833
1705397700000|2024-01-16 09:35:00|170137.9|170012.9|170173|170048|170180.4|170055.4|170137.9|170012.9|823
1705398000000|2024-01-16 09:40:00|170173.1|170048.1|170379.9|170254.9|170396.8|170271.8|170173.1|170048.1|820
1705398300000|2024-01-16 09:45:00|170379.4|170254.4|170458.7|170333.7|170512.7|170387.7|170319.7|170194.7|876
1705398600000|2024-01-16 09:50:00|170460.3|170335.3|170404.6|170279.6|170511.8|170386.8|170373.1|170248.1|822
1705398900000|2024-01-16 09:55:00|170404.5|170279.5|170406.2|170281.2|170483.5|170358.5|170372.3|170247.3|731
1705399200000|2024-01-16 10:00:00|170410.2|170285.2|170395.4|170270.4|170445.7|170320.7|170367|170242|808
1705399500000|2024-01-16 10:05:00|170395.3|170270.3|170415.7|170290.7|170442.6|170317.6|170372.8|170247.8|752
1705399800000|2024-01-16 10:10:00|170416|170291|170483.2|170358.2|170501.2|170376.2|170414.1|170289.1|778
1705400100000|2024-01-16 10:15:00|170483.6|170358.6|170489.7|170364.7|170529.7|170404.7|170451.2|170326.2|766
1705400400000|2024-01-16 10:20:00|170489.9|170364.9|170475.2|170350.2|170513.5|170388.5|170469.3|170344.3|641
1705400700000|2024-01-16 10:25:00|170475.1|170350.1|170501.8|170376.8|170509.3|170384.3|170441.6|170316.6|714
1705401000000|2024-01-16 10:30:00|170501.2|170376.2|170500.3|170375.3|170531.6|170406.6|170495.2|170370.2|694
1705401300000|2024-01-16 10:35:00|170500.1|170375.1|170307.4|170182.4|170500.7|170375.7|170305.2|170180.2|737
1705401600000|2024-01-16 10:40:00|170307.6|170182.6|170331.8|170206.8|170381.9|170256.9|170307|170182|731
1705401900000|2024-01-16 10:45:00|170331|170206|170430.6|170305.6|170446.1|170321.1|170306.2|170181.2|687
1705402200000|2024-01-16 10:50:00|170430.4|170305.4|170405.8|170280.8|170442.8|170317.8|170396|170271|538
1705402500000|2024-01-16 10:55:00|170406.1|170281.1|170348.8|170223.8|170410.2|170285.2|170344.7|170219.7|649
1705402800000|2024-01-16 11:00:00|170342.5|170217.5|170370.5|170245.5|170380.5|170255.5|170306.8|170181.8|755
1705403100000|2024-01-16 11:05:00|170371.3|170246.3|170461|170336|170462|170337|170371.3|170246.3|722
1705403400000|2024-01-16 11:10:00|170462.7|170337.7|170493.6|170368.6|170561.8|170436.8|170457.8|170332.8|657
1705403700000|2024-01-16 11:15:00|170493.8|170368.8|170487.8|170362.8|170511.6|170386.6|170444.9|170319.9|683
1705404000000|2024-01-16 11:20:00|170485.5|170360.5|170645.2|170520.2|170706.2|170581.2|170477.2|170352.2|765
1705404300000|2024-01-16 11:25:00|170644.9|170519.9|170739.8|170614.8|170819.4|170694.4|170641.7|170516.7|811
1705404600000|2024-01-16 11:30:00|170743.2|170618.2|170675.1|170550.1|170745.3|170620.3|170625.4|170500.4|748
1705404900000|2024-01-16 11:35:00|170676.2|170551.2|170613.2|170488.2|170778.9|170653.9|170574|170449|782
1705405200000|2024-01-16 11:40:00|170613.1|170488.1|170692|170567|170741.6|170616.6|170605.8|170480.8|595
1705405500000|2024-01-16 11:45:00|170690.3|170565.3|170677.3|170552.3|170791.6|170666.6|170643.7|170518.7|660
1705405800000|2024-01-16 11:50:00|170677.2|170552.2|170511.5|170386.5|170684.6|170559.6|170506.9|170381.9|710
1705406100000|2024-01-16 11:55:00|170511.8|170386.8|170404.8|170279.8|170542.1|170417.1|170393.8|170268.8|704
1705406400000|2024-01-16 12:00:00|170403.6|170278.6|170338.8|170213.8|170445|170320|170336.2|170211.2|756
1705406700000|2024-01-16 12:05:00|170335.3|170210.3|170346.5|170221.5|170440.7|170315.7|170299.9|170174.9|699
1705407000000|2024-01-16 12:10:00|170346.4|170221.4|170461.4|170336.4|170470.2|170345.2|170320.8|170195.8|642
1705407300000|2024-01-16 12:15:00|170461.5|170336.5|170562.5|170437.5|170571.1|170446.1|170453.5|170328.5|788
1705407600000|2024-01-16 12:20:00|170563.3|170438.3|170704.1|170579.1|170741|170616|170555.1|170430.1|734
1705407900000|2024-01-16 12:25:00|170704.2|170579.2|170618.1|170493.1|170772.9|170647.9|170607.2|170482.2|797
1705408200000|2024-01-16 12:30:00|170619.2|170494.2|170528.8|170403.8|170619.6|170494.6|170522.5|170397.5|721
1705408500000|2024-01-16 12:35:00|170526.8|170401.8|170531.4|170406.4|170554.5|170429.5|170477.7|170352.7|754
1705408800000|2024-01-16 12:40:00|170529.7|170404.7|170593.8|170468.8|170616.2|170491.2|170472.4|170347.4|802
1705409100000|2024-01-16 12:45:00|170593.5|170468.5|170606.3|170481.3|170648.3|170523.3|170573.7|170448.7|734
1705409400000|2024-01-16 12:50:00|170606.2|170481.2|170496.1|170371.1|170647|170522|170487.5|170362.5|762
1705409700000|2024-01-16 12:55:00|170496.3|170371.3|170431.6|170306.6|170518.9|170393.9|170423.4|170298.4|729
1705410000000|2024-01-16 13:00:00|170432.4|170307.4|170491.2|170366.2|170542.5|170417.5|170410.2|170285.2|876
1705410300000|2024-01-16 13:05:00|170490.9|170365.9|170426.5|170301.5|170507.6|170382.6|170418.4|170293.4|802
1705410600000|2024-01-16 13:10:00|170426.6|170301.6|170558.2|170433.2|170572.2|170447.2|170421.7|170296.7|788
1705410900000|2024-01-16 13:15:00|170557.8|170432.8|170656.3|170531.3|170673|170548|170519.6|170394.6|712
1705411200000|2024-01-16 13:20:00|170645.1|170520.1|170800.9|170675.9|170854.5|170729.5|170639.9|170514.9|957
1705411500000|2024-01-16 13:25:00|170801.1|170676.1|170772|170647|170833.8|170708.8|170711.1|170586.1|698
1705411800000|2024-01-16 13:30:00|170773.2|170648.2|170710.7|170585.7|170773.2|170648.2|170536|170411|1072
1705412100000|2024-01-16 13:35:00|170714.6|170589.6|170602.6|170477.6|170785.1|170660.1|170572.9|170447.9|1014
1705412400000|2024-01-16 13:40:00|170603|170478|170492.3|170367.3|170623.5|170498.5|170352.5|170227.5|1023
1705412700000|2024-01-16 13:45:00|170492.1|170367.1|170578.9|170453.9|170695.8|170570.8|170480.9|170355.9|1014
1705413000000|2024-01-16 13:50:00|170578.3|170453.3|170713.2|170588.2|170739.4|170614.4|170558.3|170433.3|916
1705413300000|2024-01-16 13:55:00|170715.3|170590.3|170792.7|170667.7|170799.5|170674.5|170695.8|170570.8|939
1705413600000|2024-01-16 14:00:00|170794.2|170669.2|170788.4|170663.4|170829.5|170704.5|170716.1|170591.1|999
1705413900000|2024-01-16 14:05:00|170787.9|170662.9|170687.4|170562.4|170789|170664|170676.1|170551.1|904
1705414200000|2024-01-16 14:10:00|170687.5|170562.5|170720.4|170595.4|170738.4|170613.4|170625.1|170500.1|922
1705414500000|2024-01-16 14:15:00|170721.6|170596.6|170733.3|170608.3|170801.7|170676.7|170651.4|170526.4|852
1705414800000|2024-01-16 14:20:00|170738.2|170613.2|170737.8|170612.8|170798.9|170673.9|170719.9|170594.9|862
1705415100000|2024-01-16 14:25:00|170733.6|170608.6|170788.7|170663.7|170801|170676|170719.1|170594.1|872
1705415400000|2024-01-16 14:30:00|170788.9|170663.9|170848.9|170723.9|170914.9|170789.9|170725.4|170600.4|1058
1705415700000|2024-01-16 14:35:00|170850.7|170725.7|170996.9|170871.9|171070.9|170945.9|170849.7|170724.7|989
1705416000000|2024-01-16 14:40:00|170995.9|170870.9|171257.4|171132.4|171258.9|171133.9|170948|170823|1021
1705416300000|2024-01-16 14:45:00|171256.3|171131.3|171510.8|171385.8|171561.5|171436.5|171223|171098|1009
1705416600000|2024-01-16 14:50:00|171515.3|171390.3|171438.4|171313.4|171541.3|171416.3|171384.5|171259.5|937
1705416900000|2024-01-16 14:55:00|171437.7|171312.7|171345.9|171220.9|171449.7|171324.7|171298.9|171173.9|962
1705417200000|2024-01-16 15:00:00|171341.5|171216.5|171419.9|171294.9|171420|171295|171237.7|171112.7|1002
1705417500000|2024-01-16 15:05:00|171419.6|171294.6|171404.9|171279.9|171517.4|171392.4|171385.7|171260.7|977
1705417800000|2024-01-16 15:10:00|171407|171282|171415.9|171290.9|171531.2|171406.2|171384.1|171259.1|929
1705418100000|2024-01-16 15:15:00|171416.4|171291.4|171437.7|171312.7|171499.4|171374.4|171356.6|171231.6|964
1705418400000|2024-01-16 15:20:00|171438.7|171313.7|171539.2|171414.2|171583.4|171458.4|171416.4|171291.4|865
1705418700000|2024-01-16 15:25:00|171538.6|171413.6|171526.4|171401.4|171559.5|171434.5|171494.2|171369.2|894
1705419000000|2024-01-16 15:30:00|171518.5|171393.5|171567.6|171442.6|171594.1|171469.1|171404.7|171279.7|893
1705419300000|2024-01-16 15:35:00|171567.5|171442.5|171630.1|171505.1|171644.3|171519.3|171542.7|171417.7|867
1705419600000|2024-01-16 15:40:00|171629.8|171504.8|171509.6|171384.6|171633|171508|171509.5|171384.5|902
1705419900000|2024-01-16 15:45:00|171508.9|171383.9|171359|171234|171508.9|171383.9|171348.8|171223.8|913
1705420200000|2024-01-16 15:50:00|171360.4|171235.4|171569.5|171444.5|171569.5|171444.5|171354.2|171229.2|963
1705420500000|2024-01-16 15:55:00|171561.6|171436.6|171762.4|171637.4|171762.4|171637.4|171558.6|171433.6|1025
1705420800000|2024-01-16 16:00:00|171762.9|171637.9|171900.5|171775.5|172454.2|172329.2|171742.9|171617.9|1156
1705421100000|2024-01-16 16:05:00|171899.9|171774.9|172034.1|171909.1|172080.2|171955.2|171833.2|171708.2|1120
1705421400000|2024-01-16 16:10:00|172033.5|171908.5|171953.3|171828.3|172096.2|171971.2|171953.2|171828.2|1051
1705421700000|2024-01-16 16:15:00|171953.2|171828.2|171771.6|171646.6|171972.8|171847.8|171633.4|171508.4|1093
1705422000000|2024-01-16 16:20:00|171766.2|171641.2|171634|171509|171865.7|171740.7|171630.3|171505.3|1116
1705422300000|2024-01-16 16:25:00|171631.3|171506.3|171688.3|171563.3|171688.3|171563.3|171492.1|171367.1|1029
1705422600000|2024-01-16 16:30:00|171687.5|171562.5|171507.7|171382.7|171723.9|171598.9|171467.2|171342.2|1015
1705422900000|2024-01-16 16:35:00|171506.2|171381.2|171638.9|171513.9|171696.5|171571.5|171482.9|171357.9|1026
1705423200000|2024-01-16 16:40:00|171636.5|171511.5|171663.3|171538.3|171739.4|171614.4|171622.3|171497.3|931
1705423500000|2024-01-16 16:45:00|171663.4|171538.4|171620.4|171495.4|171699.3|171574.3|171611.1|171486.1|891
1705423800000|2024-01-16 16:50:00|171617.2|171492.2|171589.3|171464.3|171660.8|171535.8|171558.4|171433.4|879
1705424100000|2024-01-16 16:55:00|171590.5|171465.5|171616|171491|171644.4|171519.4|171573.3|171448.3|923
1705424400000|2024-01-16 17:00:00|171618.1|171493.1|171721.3|171596.3|171725.2|171600.2|171605.5|171480.5|931
1705424700000|2024-01-16 17:05:00|171721.8|171596.8|171722.9|171597.9|171811.5|171686.5|171654.2|171529.2|999
1705425000000|2024-01-16 17:10:00|171723.7|171598.7|171901.5|171776.5|171926.5|171801.5|171723.1|171598.1|838
1705425300000|2024-01-16 17:15:00|171903|171778|171956.6|171831.6|172007.3|171882.3|171894.4|171769.4|897
1705425600000|2024-01-16 17:20:00|171957.8|171832.8|171912.1|171787.1|171966.8|171841.8|171847.5|171722.5|875
1705425900000|2024-01-16 17:25:00|171910.5|171785.5|171986.2|171861.2|172036.3|171911.3|171908.5|171783.5|892
1705426200000|2024-01-16 17:30:00|171983.2|171858.2|172027|171902|172047.6|171922.6|171981.7|171856.7|865
1705426500000|2024-01-16 17:35:00|172026.7|171901.7|171838.2|171713.2|172027.4|171902.4|171826.2|171701.2|872
1705426800000|2024-01-16 17:40:00|171837.9|171712.9|171823.2|171698.2|171842|171717|171798.6|171673.6|823
1705427100000|2024-01-16 17:45:00|171823.3|171698.3|171851.7|171726.7|171907.1|171782.1|171818.2|171693.2|788
1705427400000|2024-01-16 17:50:00|171852.2|171727.2|171900.5|171775.5|171900.5|171775.5|171814.4|171689.4|863
1705427700000|2024-01-16 17:55:00|171899.2|171774.2|172016.7|171891.7|172024.2|171899.2|171894.1|171769.1|783
1705428000000|2024-01-16 18:00:00|172017.4|171892.4|172088.3|171963.3|172112.4|171987.4|172006.9|171881.9|793
1705428300000|2024-01-16 18:05:00|172086.9|171961.9|172034.2|171909.2|172091.9|171966.9|172032.5|171907.5|766
1705428600000|2024-01-16 18:10:00|172033.7|171908.7|172007.5|171882.5|172066.6|171941.6|172005.2|171880.2|801
1705428900000|2024-01-16 18:15:00|172007.7|171882.7|171923.3|171798.3|172012.5|171887.5|171915.2|171790.2|825
1705429200000|2024-01-16 18:20:00|171922.8|171797.8|171954.4|171829.4|171975|171850|171919|171794|738
1705429500000|2024-01-16 18:25:00|171954.7|171829.7|171918.6|171793.6|171955.9|171830.9|171918.3|171793.3|637
1705429800000|2024-01-16 18:30:00|171917.4|171792.4|171941.1|171816.1|171946.3|171821.3|171891.9|171766.9|781
1705430100000|2024-01-16 18:35:00|171940.6|171815.6|172025.5|171900.5|172026.1|171901.1|171940.5|171815.5|659
1705430400000|2024-01-16 18:40:00|172025.7|171900.7|172148|172023|172148|172023|172023.2|171898.2|545
1705430700000|2024-01-16 18:45:00|172148.6|172023.6|172144.8|172019.8|172222.1|172097.1|172131.8|172006.8|697
1705431000000|2024-01-16 18:50:00|172142.5|172017.5|172059.9|171934.9|172178.4|172053.4|172055.3|171930.3|817
1705431300000|2024-01-16 18:55:00|172062.4|171937.4|172041.2|171916.2|172069.2|171944.2|171981.8|171856.8|676
1705431600000|2024-01-16 19:00:00|172041.6|171916.6|172012|171887|172048.6|171923.6|171989.5|171864.5|812
1705431900000|2024-01-16 19:05:00|172013.5|171888.5|171998.1|171873.1|172028.5|171903.5|171979.9|171854.9|806
1705432200000|2024-01-16 19:10:00|171997.4|171872.4|172086.3|171961.3|172092.3|171967.3|171994.5|171869.5|781
1705432500000|2024-01-16 19:15:00|172088.8|171963.8|172224.5|172099.5|172230.9|172105.9|172080.2|171955.2|704
1705432800000|2024-01-16 19:20:00|172224.2|172099.2|172234.6|172109.6|172277.3|172152.3|172195.5|172070.5|681
1705433100000|2024-01-16 19:25:00|172234.4|172109.4|172224|172099|172248.7|172123.7|172221.3|172096.3|638
1705433400000|2024-01-16 19:30:00|172224.4|172099.4|172201.6|172076.6|172255.2|172130.2|172185.3|172060.3|712
1705433700000|2024-01-16 19:35:00|172200.9|172075.9|172163|172038|172201.4|172076.4|172155.8|172030.8|641
1705434000000|2024-01-16 19:40:00|172163.4|172038.4|172048.8|171923.8|172163.5|172038.5|172043|171918|769
1705434300000|2024-01-16 19:45:00|172048.9|171923.9|171911.4|171786.4|172048.9|171923.9|171854.7|171729.7|890
1705434600000|2024-01-16 19:50:00|171911.1|171786.1|171888.9|171763.9|171911.1|171786.1|171868.1|171743.1|760
1705434900000|2024-01-16 19:55:00|171888.8|171763.8|172012.7|171887.7|172012.7|171887.7|171847.3|171722.3|859
1705435200000|2024-01-16 20:00:00|172012.5|171887.5|172024.6|171899.6|172053|171928|171970.9|171845.9|815
1705435500000|2024-01-16 20:05:00|172025|171900|172061.1|171936.1|172062.1|171937.1|172019.7|171894.7|758
1705435800000|2024-01-16 20:10:00|172061.4|171936.4|172139|172014|172150.4|172025.4|172056.7|171931.7|666
1705436100000|2024-01-16 20:15:00|172138.9|172013.9|172229.4|172104.4|172261.7|172136.7|172138.5|172013.5|662
1705436400000|2024-01-16 20:20:00|172229.5|172104.5|172325.2|172200.2|172325.9|172200.9|172224.5|172099.5|720
1705436700000|2024-01-16 20:25:00|172325.1|172200.1|172330.8|172205.8|172352.1|172227.1|172315.1|172190.1|701
1705437000000|2024-01-16 20:30:00|172330.9|172205.9|172382.1|172257.1|172383.9|172258.9|172311.9|172186.9|806
1705437300000|2024-01-16 20:35:00|172378.5|172253.5|172252.9|172127.9|172384.1|172259.1|172246.5|172121.5|788
1705437600000|2024-01-16 20:40:00|172252.8|172127.8|172216.8|172091.8|172258.4|172133.4|172209.6|172084.6|797
1705437900000|2024-01-16 20:45:00|172214.3|172089.3|172220.5|172095.5|172241.2|172116.2|172210.8|172085.8|858
1705438200000|2024-01-16 20:50:00|172228.7|172103.7|172191.3|172066.3|172232.2|172107.2|172191.1|172066.1|819
1705438500000|2024-01-16 20:55:00|172191.6|172066.6|172218.8|172093.8|172247.2|172122.2|172182.9|172057.9|860
1705438800000|2024-01-16 21:00:00|172218|172093|172210.8|172085.8|172218.3|172093.3|172181.3|172056.3|695
1705439100000|2024-01-16 21:05:00|172211.3|172086.3|172272.3|172147.3|172308.9|172183.9|172205.3|172080.3|443
1705439400000|2024-01-16 21:10:00|172272.4|172147.4|172230.4|172105.4|172275.1|172150.1|172210.3|172085.3|503
1705439700000|2024-01-16 21:15:00|172230.5|172105.5|172221.1|172096.1|172232.5|172107.5|172210.6|172085.6|352
1705440000000|2024-01-16 21:20:00|172220.7|172095.7|172232|172107|172237.8|172112.8|172220.3|172095.3|302
1705440300000|2024-01-16 21:25:00|172232.1|172107.1|172195.2|172070.2|172237.2|172112.2|172193.7|172068.7|329
1705440600000|2024-01-16 21:30:00|172194.6|172069.6|172191.2|172066.2|172194.6|172069.6|172149.4|172024.4|399
1705440900000|2024-01-16 21:35:00|172190.1|172065.1|172229.3|172104.3|172230.1|172105.1|172189.1|172064.1|453
1705441200000|2024-01-16 21:40:00|172229.7|172104.7|172155.9|172030.9|172230|172105|172143.6|172018.6|586
1705441500000|2024-01-16 21:45:00|172155.3|172030.3|172204.2|172079.2|172206|172081|172132|172007|465
1705441800000|2024-01-16 21:50:00|172204.3|172079.3|172225.2|172100.2|172231.7|172106.7|172158|172033|417
1705442100000|2024-01-16 21:55:00|172225.1|172100.1|172284.1|172033|172287.1|172135.4|172164.4|172002.2|455
1705442400000|2024-01-16 22:00:00|172309.6|172015.3|172269.5|171959.5|172325.8|172030.9|172269.5|171959.5|42
1705442700000|2024-01-16 22:05:00|172269.4|171959.4|172265.2|171955.2|172276.1|171966.1|172250.2|171940.2|49
1705443000000|2024-01-16 22:10:00|172260|171950|172311.2|172001.2|172312|172002|172259.7|171949.7|318
1705443300000|2024-01-16 22:15:00|172312|172002|172289.3|171979.3|172312|172002|172263.4|171953.4|225
1705443600000|2024-01-16 22:20:00|172267.3|171957.3|172159|171849|172281|171971|172123.2|171813.2|205
1705443900000|2024-01-16 22:25:00|172158.9|171848.9|172235.5|171925.5|172245.9|171935.9|172150.3|171840.3|138
1705444200000|2024-01-16 22:30:00|172235.8|171925.8|172234.7|171924.7|172245.8|171935.8|172226.4|171916.4|120
1705444500000|2024-01-16 22:35:00|172234.8|171924.8|172266.9|171956.9|172267.4|171957.4|172233.7|171923.7|125
1705444800000|2024-01-16 22:40:00|172267|171957|172254.7|171944.7|172267.2|171957.2|172208.4|171898.4|93
1705445100000|2024-01-16 22:45:00|172259.1|171949.1|172173.5|171863.5|172264.9|171954.9|172157.3|171847.3|282
1705445400000|2024-01-16 22:50:00|172173.6|171863.6|172161.1|171851.1|172211.5|171901.5|172150.3|171840.3|115
1705445700000|2024-01-16 22:55:00|172156.7|171846.7|172183.5|171873.5|172210.1|171900.1|172151.4|171841.4|167
1705446000000|2024-01-16 23:00:00|172191|171881|172240|172115|172310.7|172115|172176.3|171866.3|282
1705446300000|2024-01-16 23:05:00|172224|172099|172207.5|172082.5|172228.6|172103.6|172204.4|172079.4|202
1705446600000|2024-01-16 23:10:00|172206.8|172081.8|172209.9|172084.9|172216.4|172091.4|172205.2|172080.2|154
1705446900000|2024-01-16 23:15:00|172209.4|172084.4|172217.1|172092.1|172223.5|172098.5|172180.4|172055.4|185
1705447200000|2024-01-16 23:20:00|172217.2|172092.2|172205.6|172080.6|172217.2|172092.2|172204.6|172079.6|146
1705447500000|2024-01-16 23:25:00|172205.8|172080.8|172197.4|172072.4|172207|172082|172195.9|172070.9|122
1705447800000|2024-01-16 23:30:00|172197.5|172072.5|172206.9|172081.9|172213.3|172088.3|172196.8|172071.8|171
1705448100000|2024-01-16 23:35:00|172206.1|172081.1|172206.4|172081.4|172211|172086|172193.1|172068.1|201
1705448400000|2024-01-16 23:40:00|172206.5|172081.5|172227.2|172102.2|172228.3|172103.3|172206.1|172081.1|189
1705448700000|2024-01-16 23:45:00|172227.1|172102.1|172216.2|172091.2|172227.7|172102.7|172206.8|172081.8|216
1705449000000|2024-01-16 23:50:00|172215.8|172090.8|172178.3|172053.3|172215.8|172090.8|172178.1|172053.1|267
1705449300000|2024-01-16 23:55:00|172178.4|172053.4|172190.5|172065.5|172201.7|172076.7|172178.3|172053.3|208
1705449600000|2024-01-17 00:00:00|172190.3|172065.3|172231.9|172106.9|172232|172107|172182|172057|324
1705449900000|2024-01-17 00:05:00|172230.9|172105.9|172248.2|172123.2|172257.3|172132.3|172210.2|172085.2|339
1705450200000|2024-01-17 00:10:00|172247.9|172122.9|172346.9|172221.9|172349.6|172224.6|172245.2|172120.2|461
1705450500000|2024-01-17 00:15:00|172346.6|172221.6|172360.2|172235.2|172363.8|172238.8|172296.7|172171.7|352
1705450800000|2024-01-17 00:20:00|172336.3|172211.3|172294.3|172169.3|172361.5|172236.5|172293.5|172168.5|407
1705451100000|2024-01-17 00:25:00|172293.9|172168.9|172296.5|172171.5|172315.9|172190.9|172282.6|172157.6|345
1705451400000|2024-01-17 00:30:00|172296.4|172171.4|172337.5|172212.5|172337.5|172212.5|172285.1|172160.1|367
1705451700000|2024-01-17 00:35:00|172337.4|172212.4|172383.7|172258.7|172422.4|172297.4|172336.3|172211.3|316
1705452000000|2024-01-17 00:40:00|172383.5|172258.5|172412.1|172287.1|172417.6|172292.6|172381.4|172256.4|211
1705452300000|2024-01-17 00:45:00|172412|172287|172359.3|172234.3|172415.8|172290.8|172332.9|172207.9|359
1705452600000|2024-01-17 00:50:00|172359.2|172234.2|172345.5|172220.5|172361.2|172236.2|172342|172217|334
1705452900000|2024-01-17 00:55:00|172345.8|172220.8|172395.5|172270.5|172396.6|172271.6|172345.1|172220.1|304
1705453200000|2024-01-17 01:00:00|172395.7|172270.7|172400.7|172275.7|172401.6|172276.6|172389.4|172264.4|373
1705453500000|2024-01-17 01:05:00|172400.3|172275.3|172401.2|172276.2|172418.2|172293.2|172390.2|172265.2|338
1705453800000|2024-01-17 01:10:00|172400.4|172275.4|172389.8|172264.8|172400.9|172275.9|172381.8|172256.8|379
1705454100000|2024-01-17 01:15:00|172390.3|172265.3|172328.4|172203.4|172392.8|172267.8|172325.8|172200.8|534
1705454400000|2024-01-17 01:20:00|172328.3|172203.3|172386.2|172261.2|172403.5|172278.5|172318.6|172193.6|603
1705454700000|2024-01-17 01:25:00|172386.1|172261.1|172391.6|172266.6|172394.9|172269.9|172373.8|172248.8|459
1705455000000|2024-01-17 01:30:00|172391.5|172266.5|172377.4|172252.4|172412.7|172287.7|172362.8|172237.8|433
1705455300000|2024-01-17 01:35:00|172377.6|172252.6|172397.8|172272.8|172400.7|172275.7|172363.2|172238.2|396
1705455600000|2024-01-17 01:40:00|172398|172273|172420|172295|172425.5|172300.5|172390.1|172265.1|355
1705455900000|2024-01-17 01:45:00|172419.8|172294.8|172423.5|172298.5|172451|172326|172414.4|172289.4|498
1705456200000|2024-01-17 01:50:00|172423.6|172298.6|172422.8|172297.8|172425.7|172300.7|172416.9|172291.9|455
1705456500000|2024-01-17 01:55:00|172422.4|172297.4|172471.8|172346.8|172478.2|172353.2|172359|172234|488
1705456800000|2024-01-17 02:00:00|172500|172375|172455.6|172330.6|172544.9|172419.9|172439.3|172314.3|527
1705457100000|2024-01-17 02:05:00|172455.5|172330.5|172450.4|172325.4|172456.3|172331.3|172416.6|172291.6|446
1705457400000|2024-01-17 02:10:00|172450.5|172325.5|172484.1|172359.1|172486.1|172361.1|172449.7|172324.7|566
1705457700000|2024-01-17 02:15:00|172484.3|172359.3|172499|172374|172518.7|172393.7|172469.5|172344.5|521
1705458000000|2024-01-17 02:20:00|172498.9|172373.9|172505.1|172380.1|172509.9|172384.9|172472.4|172347.4|571
1705458300000|2024-01-17 02:25:00|172504.8|172379.8|172470.5|172345.5|172509.5|172384.5|172470|172345|417
1705458600000|2024-01-17 02:30:00|172470.1|172345.1|172516.4|172391.4|172535.9|172410.9|172467.4|172342.4|420
1705458900000|2024-01-17 02:35:00|172516.1|172391.1|172540.1|172415.1|172544.6|172419.6|172509.6|172384.6|527
1705459200000|2024-01-17 02:40:00|172540.3|172415.3|172540.5|172415.5|172546.3|172421.3|172535|172410|390
1705459500000|2024-01-17 02:45:00|172540.8|172415.8|172538.4|172413.4|172547.5|172422.5|172537.7|172412.7|316
1705459800000|2024-01-17 02:50:00|172538.7|172413.7|172541.2|172416.2|172546.8|172421.8|172537.5|172412.5|234
1705460100000|2024-01-17 02:55:00|172541.1|172416.1|172559.6|172434.6|172560.2|172435.2|172533.1|172408.1|252
1705460400000|2024-01-17 03:00:00|172559.5|172434.5|172611.8|172486.8|172624.6|172499.6|172557.6|172432.6|572
1705460700000|2024-01-17 03:05:00|172612.1|172487.1|172630.1|172505.1|172630.1|172505.1|172603.9|172478.9|473
1705461000000|2024-01-17 03:10:00|172630.4|172505.4|172719|172594|172719|172594|172629.9|172504.9|308
1705461300000|2024-01-17 03:15:00|172718.8|172593.8|172785.1|172660.1|172813|172688|172717.5|172592.5|580
1705461600000|2024-01-17 03:20:00|172785.8|172660.8|172758.7|172633.7|172786.1|172661.1|172758.6|172633.6|492
1705461900000|2024-01-17 03:25:00|172758.9|172633.9|172841.8|172716.8|172843|172718|172750.2|172625.2|498
1705462200000|2024-01-17 03:30:00|172845|172720|172847.6|172722.6|172848.2|172723.2|172826.7|172701.7|427
1705462500000|2024-01-17 03:35:00|172846.8|172721.8|172836.2|172711.2|172847.9|172722.9|172835.8|172710.8|382
1705462800000|2024-01-17 03:40:00|172836.7|172711.7|172838.5|172713.5|172845.1|172720.1|172821.6|172696.6|395
1705463100000|2024-01-17 03:45:00|172838.1|172713.1|172815.9|172690.9|172838.6|172713.6|172809.4|172684.4|484
1705463400000|2024-01-17 03:50:00|172816|172691|172803.6|172678.6|172818.9|172693.9|172785.7|172660.7|432
1705463700000|2024-01-17 03:55:00|172803.7|172678.7|172804.3|172679.3|172811.6|172686.6|172792.8|172667.8|421
1705464000000|2024-01-17 04:00:00|172804.7|172679.7|172799.3|172674.3|172807.9|172682.9|172789.5|172664.5|180
1705464300000|2024-01-17 04:05:00|172799.2|172674.2|172754.9|172629.9|172800.1|172675.1|172753.2|172628.2|289
1705464600000|2024-01-17 04:10:00|172754.7|172629.7|172757.5|172632.5|172760.4|172635.4|172754.4|172629.4|132
1705464900000|2024-01-17 04:15:00|172758.2|172633.2|172760.7|172635.7|172760.9|172635.9|172755.8|172630.8|105
1705465200000|2024-01-17 04:20:00|172760.9|172635.9|172807.9|172682.9|172811.9|172686.9|172759.1|172634.1|210
1705465500000|2024-01-17 04:25:00|172807.6|172682.6|172790.6|172665.6|172807.6|172682.6|172789.4|172664.4|227
1705465800000|2024-01-17 04:30:00|172790.8|172665.8|172763.5|172638.5|172791.8|172666.8|172751.8|172626.8|307
1705466100000|2024-01-17 04:35:00|172763.4|172638.4|172726.3|172601.3|172763.7|172638.7|172724.2|172599.2|615
1705466400000|2024-01-17 04:40:00|172726.4|172601.4|172731.2|172606.2|172732.2|172607.2|172719.1|172594.1|452
1705466700000|2024-01-17 04:45:00|172731.1|172606.1|172695.9|172570.9|172732.9|172607.9|172690.2|172565.2|490
1705467000000|2024-01-17 04:50:00|172696.9|172571.9|172705.2|172580.2|172707.9|172582.9|172683|172558|375
1705467300000|2024-01-17 04:55:00|172705.3|172580.3|172708.6|172583.6|172737.4|172612.4|172701.4|172576.4|328
1705467600000|2024-01-17 05:00:00|172708.8|172583.8|172735.6|172610.6|172740.3|172615.3|172708.1|172583.1|281
1705467900000|2024-01-17 05:05:00|172737.1|172612.1|172784.6|172659.6|172794.1|172669.1|172734.4|172609.4|262
1705468200000|2024-01-17 05:10:00|172784.4|172659.4|172817.9|172692.9|172821.5|172696.5|172782.9|172657.9|339
1705468500000|2024-01-17 05:15:00|172818.2|172693.2|172818|172693|172827.2|172702.2|172816.7|172691.7|321
1705468800000|2024-01-17 05:20:00|172817.9|172692.9|172797.3|172672.3|172821.6|172696.6|172795.3|172670.3|319
1705469100000|2024-01-17 05:25:00|172796.7|172671.7|172817.5|172692.5|172818.2|172693.2|172794.1|172669.1|300
1705469400000|2024-01-17 05:30:00|172815.4|172690.4|172824.5|172699.5|172832.3|172707.3|172814|172689|234
1705469700000|2024-01-17 05:35:00|172824.4|172699.4|172827.7|172702.7|172829.2|172704.2|172820.1|172695.1|269
1705470000000|2024-01-17 05:40:00|172827.6|172702.6|172827.2|172702.2|172827.7|172702.7|172814.7|172689.7|236
1705470300000|2024-01-17 05:45:00|172827.1|172702.1|172838.6|172713.6|172847.5|172722.5|172825.4|172700.4|269
1705470600000|2024-01-17 05:50:00|172838.5|172713.5|172842.8|172717.8|172847.4|172722.4|172821.2|172696.2|417
1705470900000|2024-01-17 05:55:00|172842.7|172717.7|172870.8|172745.8|172886.7|172761.7|172807.6|172682.6|448
1705471200000|2024-01-17 06:00:00|172870.6|172745.6|172960.1|172835.1|173026.7|172901.7|172852.7|172727.7|532
1705471500000|2024-01-17 06:05:00|172960.2|172835.2|173021.9|172896.9|173024.5|172899.5|172953.7|172828.7|700
1705471800000|2024-01-17 06:10:00|173023.5|172898.5|173031.3|172906.3|173082|172957|173019.3|172894.3|640
1705472100000|2024-01-17 06:15:00|173031.4|172906.4|172957|172832|173031.4|172906.4|172934.8|172809.8|753
1705472400000|2024-01-17 06:20:00|172956|172831|173104.9|172979.9|173153.9|173028.9|172956|172831|662
1705472700000|2024-01-17 06:25:00|173113.5|172988.5|173136.2|173011.2|173138.6|173013.6|173089.3|172964.3|598
1705473000000|2024-01-17 06:30:00|173136.3|173011.3|173135.4|173010.4|173180.4|173055.4|173110.9|172985.9|720
1705473300000|2024-01-17 06:35:00|173136.6|173011.6|173151.6|173026.6|173159.2|173034.2|173113.8|172988.8|775
1705473600000|2024-01-17 06:40:00|173147.2|173022.2|173091.9|172966.9|173158.2|173033.2|173087.6|172962.6|770
1705473900000|2024-01-17 06:45:00|173092.1|172967.1|173029.2|172904.2|173095.5|172970.5|173026.9|172901.9|736
1705474200000|2024-01-17 06:50:00|173029.4|172904.4|173079.9|172954.9|173086.1|172961.1|173028.7|172903.7|726
1705474500000|2024-01-17 06:55:00|173082.9|172957.9|173112.7|172987.7|173131|173006|173082.9|172957.9|678
1705474800000|2024-01-17 07:00:00|173113.2|172988.2|173240|173115|173257.5|173132.5|173064.8|172939.8|912
1705475100000|2024-01-17 07:05:00|173241|173116|173226.2|173101.2|173270|173145|173188|173063|813
1705475400000|2024-01-17 07:10:00|173226.3|173101.3|173199.6|173074.6|173275.7|173150.7|173188.9|173063.9|820
1705475700000|2024-01-17 07:15:00|173199.8|173074.8|173162|173037|173203.4|173078.4|173147.5|173022.5|846
1705476000000|2024-01-17 07:20:00|173161.8|173036.8|173068.3|172943.3|173192|173067|173033|172908|805
1705476300000|2024-01-17 07:25:00|173061.2|172936.2|173090.1|172965.1|173103.1|172978.1|173039.9|172914.9|765
1705476600000|2024-01-17 07:30:00|173089.8|172964.8|173007.4|172882.4|173126.3|173001.3|172986.2|172861.2|825
1705476900000|2024-01-17 07:35:00|173007.2|172882.2|173004.8|172879.8|173033.3|172908.3|172959.4|172834.4|815
1705477200000|2024-01-17 07:40:00|173004.6|172879.6|173029.2|172904.2|173073.8|172948.8|173004.3|172879.3|785
1705477500000|2024-01-17 07:45:00|173028.7|172903.7|173026|172901|173040.7|172915.7|172997.1|172872.1|709
1705477800000|2024-01-17 07:50:00|173025.6|172900.6|173037.4|172912.4|173039.2|172914.2|172981|172856|781
1705478100000|2024-01-17 07:55:00|173037.6|172912.6|172994.2|172869.2|173059.9|172934.9|172992.5|172867.5|783
1705478400000|2024-01-17 08:00:00|172996.2|172871.2|172781.6|172656.6|172997.9|172872.9|172749.7|172624.7|964
1705478700000|2024-01-17 08:05:00|172780.7|172655.7|172777.5|172652.5|172822.4|172697.4|172686.5|172561.5|902
1705479000000|2024-01-17 08:10:00|172779.4|172654.4|172711|172586|172783.1|172658.1|172633.8|172508.8|869
1705479300000|2024-01-17 08:15:00|172710.5|172585.5|172805.9|172680.9|172832.6|172707.6|172708.7|172583.7|856
1705479600000|2024-01-17 08:20:00|172806.2|172681.2|172691.3|172566.3|172822.7|172697.7|172667.1|172542.1|851
1705479900000|2024-01-17 08:25:00|172690.8|172565.8|172842.3|172717.3|172866.1|172741.1|172690.7|172565.7|847
1705480200000|2024-01-17 08:30:00|172842.4|172717.4|172930.3|172805.3|173055.2|172930.2|172840.1|172715.1|905
1705480500000|2024-01-17 08:35:00|172930.7|172805.7|172971.6|172846.6|172999|172874|172867.6|172742.6|828
1705480800000|2024-01-17 08:40:00|172971.5|172846.5|173170.4|173045.4|173174.1|173049.1|172967.6|172842.6|816
1705481100000|2024-01-17 08:45:00|173167.2|173042.2|173240.4|173115.4|173303.5|173178.5|173141.3|173016.3|790
1705481400000|2024-01-17 08:50:00|173241.8|173116.8|173483.1|173358.1|173493.3|173368.3|173230|173105|817
1705481700000|2024-01-17 08:55:00|173481.6|173356.6|173663.3|173538.3|173696.7|173571.7|173454.1|173329.1|814
1705482000000|2024-01-17 09:00:00|173668.3|173543.3|173762.2|173637.2|173793.9|173668.9|173553.8|173428.8|865
1705482300000|2024-01-17 09:05:00|173762.3|173637.3|173580.7|173455.7|173763.9|173638.9|173562.5|173437.5|666
1705482600000|2024-01-17 09:10:00|173575.2|173450.2|173608.8|173483.8|173723.8|173598.8|173573.4|173448.4|736
1705482900000|2024-01-17 09:15:00|173608.2|173483.2|173517.5|173392.5|173613.5|173488.5|173469.1|173344.1|786
1705483200000|2024-01-17 09:20:00|173517.2|173392.2|173354.2|173229.2|173546.4|173421.4|173329.7|173204.7|853
1705483500000|2024-01-17 09:25:00|173354.8|173229.8|173396.1|173271.1|173478.8|173353.8|173354.8|173229.8|822
1705483800000|2024-01-17 09:30:00|173400|173275|173202.9|173077.9|173400|173275|173187.6|173062.6|809
1705484100000|2024-01-17 09:35:00|173205.5|173080.5|173145.9|173020.9|173242.7|173117.7|173135.7|173010.7|842
1705484400000|2024-01-17 09:40:00|173145.8|173020.8|173040.2|172915.2|173163.7|173038.7|173037|172912|800
1705484700000|2024-01-17 09:45:00|173039.3|172914.3|173071.3|172946.3|173133|173008|173038.3|172913.3|808
1705485000000|2024-01-17 09:50:00|173073.4|172948.4|173106.1|172981.1|173110.7|172985.7|173013.5|172888.5|733
1705485300000|2024-01-17 09:55:00|173105.9|172980.9|173163.5|173038.5|173175|173050|173066.9|172941.9|768
1705485600000|2024-01-17 10:00:00|173164.6|173039.6|173217.8|173092.8|173221.8|173096.8|173112.7|172987.7|729
1705485900000|2024-01-17 10:05:00|173216.3|173091.3|173225|173100|173260.3|173135.3|173201.4|173076.4|736
1705486200000|2024-01-17 10:10:00|173226.8|173101.8|173078.1|172953.1|173230.1|173105.1|173070.5|172945.5|756
1705486500000|2024-01-17 10:15:00|173078.6|172953.6|173166.4|173041.4|173181.7|173056.7|173064.1|172939.1|714
1705486800000|2024-01-17 10:20:00|173166.2|173041.2|173270.3|173145.3|173299.3|173174.3|173159.1|173034.1|737
1705487100000|2024-01-17 10:25:00|173270.4|173145.4|173352.8|173227.8|173366.4|173241.4|173256.3|173131.3|744
1705487400000|2024-01-17 10:30:00|173352.1|173227.1|173382|173257|173417|173292|173321.6|173196.6|820
1705487700000|2024-01-17 10:35:00|173382.7|173257.7|173373.2|173248.2|173395.7|173270.7|173345.9|173220.9|821
1705488000000|2024-01-17 10:40:00|173373|173248|173354.9|173229.9|173373|173248|173286.8|173161.8|793
1705488300000|2024-01-17 10:45:00|173356|173231|173399.6|173274.6|173444.5|173319.5|173312.6|173187.6|801
1705488600000|2024-01-17 10:50:00|173399.7|173274.7|173271.7|173146.7|173421|173296|173256.3|173131.3|771
1705488900000|2024-01-17 10:55:00|173271.5|173146.5|173316.2|173191.2|173335|173210|173263|173138|740
1705489200000|2024-01-17 11:00:00|173314|173189|173365.2|173240.2|173392.9|173267.9|173235.9|173110.9|805
1705489500000|2024-01-17 11:05:00|173364.6|173239.6|173319.8|173194.8|173480.5|173355.5|173309.5|173184.5|788
1705489800000|2024-01-17 11:10:00|173322.2|173197.2|173376.4|173251.4|173416.3|173291.3|173315.7|173190.7|654
1705490100000|2024-01-17 11:15:00|173376.6|173251.6|173346.7|173221.7|173376.6|173251.6|173256.8|173131.8|753
1705490400000|2024-01-17 11:20:00|173346.4|173221.4|173258.9|173133.9|173348.7|173223.7|173216.3|173091.3|722
1705490700000|2024-01-17 11:25:00|173258.6|173133.6|173292.9|173167.9|173294|173169|173253|173128|624
1705491000000|2024-01-17 11:30:00|173292.4|173167.4|173186.6|173061.6|173354.7|173229.7|173158|173033|717
1705491300000|2024-01-17 11:35:00|173186.7|173061.7|173241.4|173116.4|173259.5|173134.5|173181|173056|619
1705491600000|2024-01-17 11:40:00|173242.7|173117.7|173204.7|173079.7|173271|173146|173190.2|173065.2|727
1705491900000|2024-01-17 11:45:00|173204.8|173079.8|173233.8|173108.8|173235.2|173110.2|173101.6|172976.6|774
1705492200000|2024-01-17 11:50:00|173234.2|173109.2|173227.5|173102.5|173273.4|173148.4|173130|173005|657
1705492500000|2024-01-17 11:55:00|173229.4|173104.4|173253.2|173128.2|173267.6|173142.6|173207.5|173082.5|571
1705492800000|2024-01-17 12:00:00|173252.5|173127.5|173196.4|173071.4|173380.1|173255.1|173172.9|173047.9|755
1705493100000|2024-01-17 12:05:00|173193.1|173068.1|173157.6|173032.6|173244.3|173119.3|173156|173031|741
1705493400000|2024-01-17 12:10:00|173157.9|173032.9|173189.5|173064.5|173244.2|173119.2|173155.7|173030.7|670
1705493700000|2024-01-17 12:15:00|173189.6|173064.6|173158.1|173033.1|173191.3|173066.3|173080.8|172955.8|717
1705494000000|2024-01-17 12:20:00|173157.8|173032.8|172920|172795|173181.4|173056.4|172902.5|172777.5|772
1705494300000|2024-01-17 12:25:00|172920.1|172795.1|172942.7|172817.7|173036.8|172911.8|172906.7|172781.7|768
1705494600000|2024-01-17 12:30:00|172942.8|172817.8|173008|172883|173010.6|172885.6|172888.2|172763.2|661
1705494900000|2024-01-17 12:35:00|173007.9|172882.9|173035.8|172910.8|173072.2|172947.2|172972.5|172847.5|653
1705495200000|2024-01-17 12:40:00|173036|172911|173038|172913|173106.7|172981.7|173003.9|172878.9|704
1705495500000|2024-01-17 12:45:00|173038.5|172913.5|173128.7|173003.7|173162.6|173037.6|173038.5|172913.5|742
1705495800000|2024-01-17 12:50:00|173129.2|173004.2|173100.5|172975.5|173164.8|173039.8|173067.2|172942.2|661
1705496100000|2024-01-17 12:55:00|173100.3|172975.3|173004.8|172879.8|173104|172979|172979.8|172854.8|777
1705496400000|2024-01-17 13:00:00|172993.3|172868.3|172954.9|172829.9|173067.9|172942.9|172946.5|172821.5|894
1705496700000|2024-01-17 13:05:00|172954.6|172829.6|172953.7|172828.7|173049.5|172924.5|172941.8|172816.8|869
1705497000000|2024-01-17 13:10:00|172954.2|172829.2|173010|172885|173012.5|172887.5|172888.3|172763.3|795
1705497300000|2024-01-17 13:15:00|173010.2|172885.2|173159|173034|173169.7|173044.7|173009.6|172884.6|805
1705497600000|2024-01-17 13:20:00|173161.2|173036.2|173070.4|172945.4|173171|173046|173042.4|172917.4|868
1705497900000|2024-01-17 13:25:00|173068.1|172943.1|173227.2|172917.2|173233|173108|173037.3|172841|732
1705498200000|2024-01-17 13:30:00|173248.6|172985.3|173451.7|173326.7|173642|173517|173211.6|172983.5|1093
1705498500000|2024-01-17 13:35:00|173457|173332|173303.2|173178.2|173534.8|173409.8|173273.1|173148.1|1089
1705498800000|2024-01-17 13:40:00|173303.3|173178.3|173356.6|173231.6|173359.6|173234.6|173224.9|173099.9|1087
1705499100000|2024-01-17 13:45:00|173356.8|173231.8|173335.8|173210.8|173525.3|173400.3|173329.4|173204.4|1026
1705499400000|2024-01-17 13:50:00|173336|173211|173214|173089|173352.7|173227.7|173150.4|173025.4|1013
1705499700000|2024-01-17 13:55:00|173214.3|173089.3|173387.1|173262.1|173415.3|173290.3|173214.3|173089.3|984
1705500000000|2024-01-17 14:00:00|173390|173265|173438|173313|173478.8|173353.8|173356|173231|1039
1705500300000|2024-01-17 14:05:00|173439.3|173314.3|173501.9|173376.9|173533|173408|173416.1|173291.1|946
1705500600000|2024-01-17 14:10:00|173502.7|173377.7|173600.4|173475.4|173602.1|173477.1|173496.4|173371.4|831
1705500900000|2024-01-17 14:15:00|173600.5|173475.5|173702.7|173577.7|173707.5|173582.5|173551.7|173426.7|895
1705501200000|2024-01-17 14:20:00|173702.8|173577.8|173909|173784|173918.2|173793.2|173674.3|173549.3|924
1705501500000|2024-01-17 14:25:00|173908.6|173783.6|173618.2|173493.2|173910.9|173785.9|173545.7|173420.7|929
1705501800000|2024-01-17 14:30:00|173620.1|173495.1|173605.8|173480.8|173627.8|173502.8|173486.1|173361.1|1080
1705502100000|2024-01-17 14:35:00|173605.9|173480.9|173538.8|173413.8|173721.9|173596.9|173537.5|173412.5|1015
1705502400000|2024-01-17 14:40:00|173538.2|173413.2|173805.7|173680.7|173850|173725|173538.2|173413.2|1032
1705502700000|2024-01-17 14:45:00|173813.6|173688.6|173594.8|173469.8|173927.5|173802.5|173565.8|173440.8|1039
1705503000000|2024-01-17 14:50:00|173582.5|173457.5|173577.1|173452.1|173606.3|173481.3|173471.2|173346.2|992
1705503300000|2024-01-17 14:55:00|173560|173435|173640.5|173515.5|173723.4|173598.4|173539.8|173414.8|871
1705503600000|2024-01-17 15:00:00|173641.5|173516.5|173348.5|173223.5|173752.1|173627.1|173317.7|173192.7|1025
1705503900000|2024-01-17 15:05:00|173347.9|173222.9|173249.6|173124.6|173385.3|173260.3|173194.8|173069.8|1063
1705504200000|2024-01-17 15:10:00|173251.2|173126.2|173329.2|173204.2|173332|173207|173163.9|173038.9|1019
1705504500000|2024-01-17 15:15:00|173329.4|173204.4|173425.4|173300.4|173520.7|173395.7|173329|173204|998
1705504800000|2024-01-17 15:20:00|173441.1|173316.1|173411.2|173286.2|173505.5|173380.5|173354.5|173229.5|993
1705505100000|2024-01-17 15:25:00|173411.5|173286.5|173410.2|173285.2|173415|173290|173316.8|173191.8|1022
1705505400000|2024-01-17 15:30:00|173410.7|173285.7|173506.6|173381.6|173544.3|173419.3|173406.2|173281.2|1044
1705505700000|2024-01-17 15:35:00|173506.4|173381.4|173289.3|173164.3|173597.5|173472.5|173284.7|173159.7|979
1705506000000|2024-01-17 15:40:00|173289|173164|173224.4|173099.4|173329.8|173204.8|173202.5|173077.5|951
1705506300000|2024-01-17 15:45:00|173224.3|173099.3|173387.7|173262.7|173434.5|173309.5|173220.2|173095.2|1019
1705506600000|2024-01-17 15:50:00|173387.1|173262.1|173453.6|173328.6|173523.7|173398.7|173378.6|173253.6|1006
1705506900000|2024-01-17 15:55:00|173449.6|173324.6|173446|173321|173501.1|173376.1|173426.2|173301.2|959
1705507200000|2024-01-17 16:00:00|173443.5|173318.5|173187.8|173062.8|173443.5|173318.5|173170.5|173045.5|989
1705507500000|2024-01-17 16:05:00|173184.4|173059.4|172908|172783|173184.4|173059.4|172834.8|172709.8|974
1705507800000|2024-01-17 16:10:00|172908.4|172783.4|172768.8|172643.8|172927|172802|172768|172643|992
1705508100000|2024-01-17 16:15:00|172769|172644|172632.2|172507.2|172776.9|172651.9|172585.5|172460.5|923
1705508400000|2024-01-17 16:20:00|172627.8|172502.8|172648.5|172523.5|172734.2|172609.2|172621.7|172496.7|836
1705508700000|2024-01-17 16:25:00|172650.3|172525.3|172733.6|172608.6|172736.8|172611.8|172569.8|172444.8|904
1705509000000|2024-01-17 16:30:00|172734.3|172609.3|172844.2|172719.2|172856.9|172731.9|172729.3|172604.3|994
1705509300000|2024-01-17 16:35:00|172844.5|172719.5|172712.9|172587.9|172847.4|172722.4|172627.7|172502.7|971
1705509600000|2024-01-17 16:40:00|172712.7|172587.7|172538.9|172413.9|172714.6|172589.6|172500.4|172375.4|959
1705509900000|2024-01-17 16:45:00|172539.1|172414.1|172713|172588|172719.3|172594.3|172523.2|172398.2|938
1705510200000|2024-01-17 16:50:00|172712.9|172587.9|172751.7|172626.7|172810.5|172685.5|172708|172583|850
1705510500000|2024-01-17 16:55:00|172748.1|172623.1|172760.1|172635.1|172783.7|172658.7|172703.2|172578.2|856
1705510800000|2024-01-17 17:00:00|172760.9|172635.9|172865.9|172740.9|172874.1|172749.1|172734.4|172609.4|912
1705511100000|2024-01-17 17:05:00|172865.8|172740.8|172919.4|172794.4|172923.5|172798.5|172842|172717|856
1705511400000|2024-01-17 17:10:00|172919.7|172794.7|172870.6|172745.6|172920.4|172795.4|172808.4|172683.4|803
1705511700000|2024-01-17 17:15:00|172870.4|172745.4|172862.1|172737.1|172905.2|172780.2|172838|172713|867
1705512000000|2024-01-17 17:20:00|172861.8|172736.8|172887.8|172762.8|172894.1|172769.1|172819.5|172694.5|799
1705512300000|2024-01-17 17:25:00|172888.8|172763.8|172916.8|172791.8|172923|172798|172856.8|172731.8|868
1705512600000|2024-01-17 17:30:00|172916.4|172791.4|173016|172891|173033.9|172908.9|172916.4|172791.4|879
1705512900000|2024-01-17 17:35:00|173015.9|172890.9|173015.6|172890.6|173051.8|172926.8|172998.3|172873.3|781
1705513200000|2024-01-17 17:40:00|173015.4|172890.4|173037|172912|173093.6|172968.6|173008.8|172883.8|807
1705513500000|2024-01-17 17:45:00|173039.2|172914.2|172922.6|172797.6|173063|172938|172897.2|172772.2|901
1705513800000|2024-01-17 17:50:00|172924.9|172799.9|172829.1|172704.1|172928.8|172803.8|172800.7|172675.7|803
1705514100000|2024-01-17 17:55:00|172827.4|172702.4|172855.1|172730.1|172865.6|172740.6|172781.2|172656.2|741
1705514400000|2024-01-17 18:00:00|172855.5|172730.5|172804.2|172679.2|172920|172795|172797.6|172672.6|894
1705514700000|2024-01-17 18:05:00|172804.3|172679.3|172718.1|172593.1|172811.7|172686.7|172680.6|172555.6|874
1705515000000|2024-01-17 18:10:00|172718.6|172593.6|172654.8|172529.8|172793.8|172668.8|172653.6|172528.6|795
1705515300000|2024-01-17 18:15:00|172654.7|172529.7|172820.5|172695.5|172847.6|172722.6|172652.8|172527.8|919
1705515600000|2024-01-17 18:20:00|172820.9|172695.9|172891.8|172766.8|172949.1|172824.1|172820.8|172695.8|817
1705515900000|2024-01-17 18:25:00|172886.4|172761.4|172953.3|172828.3|172958.5|172833.5|172865.5|172740.5|889
1705516200000|2024-01-17 18:30:00|172953.1|172828.1|172915.2|172790.2|172995.9|172870.9|172914.5|172789.5|834
1705516500000|2024-01-17 18:35:00|172913|172788|172851.1|172726.1|172920.1|172795.1|172823.8|172698.8|841
1705516800000|2024-01-17 18:40:00|172851.8|172726.8|172750.6|172625.6|172870.4|172745.4|172747.1|172622.1|795
1705517100000|2024-01-17 18:45:00|172749.1|172624.1|172658.7|172533.7|172772.3|172647.3|172656.8|172531.8|880
1705517400000|2024-01-17 18:50:00|172656.9|172531.9|172627.6|172502.6|172657.8|172532.8|172561|172436|834
1705517700000|2024-01-17 18:55:00|172626.2|172501.2|172643.7|172518.7|172715.2|172590.2|172626.1|172501.1|615
1705518000000|2024-01-17 19:00:00|172643.4|172518.4|172415|172290|172647.2|172522.2|172344.3|172219.3|876
1705518300000|2024-01-17 19:05:00|172416.3|172291.3|172434|172309|172446.3|172321.3|172403.1|172278.1|747
1705518600000|2024-01-17 19:10:00|172433.8|172308.8|172468.2|172343.2|172502.5|172377.5|172401.4|172276.4|826
1705518900000|2024-01-17 19:15:00|172468.1|172343.1|172448.7|172323.7|172482.2|172357.2|172418|172293|715
1705519200000|2024-01-17 19:20:00|172449.5|172324.5|172436.9|172311.9|172451.5|172326.5|172380.8|172255.8|807
1705519500000|2024-01-17 19:25:00|172437.2|172312.2|172341.4|172216.4|172449.3|172324.3|172335.1|172210.1|885
1705519800000|2024-01-17 19:30:00|172341.3|172216.3|172284.1|172159.1|172347.4|172222.4|172261.1|172136.1|791
1705520100000|2024-01-17 19:35:00|172282.1|172157.1|172354|172229|172362|172237|172225.9|172100.9|739
1705520400000|2024-01-17 19:40:00|172354.6|172229.6|172318.8|172193.8|172382.7|172257.7|172293.2|172168.2|766
1705520700000|2024-01-17 19:45:00|172318.5|172193.5|172235.9|172110.9|172321.4|172196.4|172228.6|172103.6|758
1705521000000|2024-01-17 19:50:00|172236.4|172111.4|172347.1|172222.1|172381.3|172256.3|172236.4|172111.4|759
1705521300000|2024-01-17 19:55:00|172345.9|172220.9|172340.6|172215.6|172369.2|172244.2|172318.9|172193.9|786
1705521600000|2024-01-17 20:00:00|172343.1|172218.1|172374.1|172249.1|172382|172257|172339.4|172214.4|748
1705521900000|2024-01-17 20:05:00|172373.8|172248.8|172376|172251|172397.7|172272.7|172370.7|172245.7|814
1705522200000|2024-01-17 20:10:00|172376.1|172251.1|172439.7|172314.7|172441.8|172316.8|172363.5|172238.5|843
1705522500000|2024-01-17 20:15:00|172439.1|172314.1|172397.2|172272.2|172444.5|172319.5|172378.3|172253.3|875
1705522800000|2024-01-17 20:20:00|172392.7|172267.7|172409.3|172284.3|172437.8|172312.8|172386.8|172261.8|791
1705523100000|2024-01-17 20:25:00|172409.4|172284.4|172400|172275|172430.5|172305.5|172392.5|172267.5|856
1705523400000|2024-01-17 20:30:00|172397.9|172272.9|172374.9|172249.9|172397.9|172272.9|172351|172226|837
1705523700000|2024-01-17 20:35:00|172375.4|172250.4|172423.8|172298.8|172480|172355|172374.9|172249.9|825
1705524000000|2024-01-17 20:40:00|172418.2|172293.2|172388.3|172263.3|172418.6|172293.6|172369.1|172244.1|710
1705524300000|2024-01-17 20:45:00|172388.5|172263.5|172369.1|172244.1|172400.6|172275.6|172364.5|172239.5|628
1705524600000|2024-01-17 20:50:00|172366.2|172241.2|172370.4|172245.4|172398.4|172273.4|172339.1|172214.1|799
1705524900000|2024-01-17 20:55:00|172370.2|172245.2|172375.7|172250.7|172395.5|172270.5|172358.1|172233.1|692
1705525200000|2024-01-17 21:00:00|172378.2|172253.2|172274.9|172149.9|172393.2|172268.2|172269.2|172144.2|558
1705525500000|2024-01-17 21:05:00|172273|172148|172202.5|172077.5|172273|172148|172186.7|172061.7|408
1705525800000|2024-01-17 21:10:00|172201.8|172076.8|172143.4|172018.4|172203.8|172078.8|172142.7|172017.7|381
1705526100000|2024-01-17 21:15:00|172143.5|172018.5|172141.8|172016.8|172145.2|172020.2|172136.2|172011.2|253
1705526400000|2024-01-17 21:20:00|172140.6|172015.6|172108.2|171983.2|172140.6|172015.6|172106.3|171981.3|404
1705526700000|2024-01-17 21:25:00|172109.6|171984.6|172139.1|172014.1|172140.9|172015.9|172085.8|171960.8|591
1705527000000|2024-01-17 21:30:00|172139|172014|172109.6|171984.6|172141.8|172016.8|172092.1|171967.1|365
1705527300000|2024-01-17 21:35:00|172110.3|171985.3|172072.8|171947.8|172115.5|171990.5|172059.4|171934.4|298
1705527600000|2024-01-17 21:40:00|172075.2|171950.2|172073.7|171948.7|172079.1|171954.1|172063|171938|267
1705527900000|2024-01-17 21:45:00|172073.9|171948.9|172046|171921|172074|171949|172033.3|171908.3|323
1705528200000|2024-01-17 21:50:00|172045.2|171920.2|172043.3|171918.3|172046.1|171921.1|172039.7|171914.7|245
1705528500000|2024-01-17 21:55:00|172044|171919|172104.9|171874.1|172143.1|171923.8|172010.6|171872.2|460
1705528800000|2024-01-17 22:00:00|172099.1|171845|172042.1|171815|172107.7|171888.4|172000.6|171783.8|51
1705529100000|2024-01-17 22:05:00|172041.8|171814.8|172070|171811.7|172071|171816.6|172039.5|171799.5|67
1705529400000|2024-01-17 22:10:00|172065.4|171809.2|172052|171813.9|172075.6|171835.9|172044.9|171803.8|136
1705529700000|2024-01-17 22:15:00|172052.3|171813.8|172044.9|171816.7|172055.5|171873.6|171986|171812.8|57
1705530000000|2024-01-17 22:20:00|172045.8|171817.5|172072.2|171806.2|172077.4|171819.3|172043.9|171796.5|83
1705530300000|2024-01-17 22:25:00|172072|171803.8|172039.2|171729.2|172075.1|171811.3|172013.3|171713.5|212
1705530600000|2024-01-17 22:30:00|172039|171729|172017.2|171730.8|172039.1|171743.9|172017.2|171723|145
1705530900000|2024-01-17 22:35:00|172017.5|171731|172016.2|171706.2|172041.8|171731.8|172012.4|171702.4|168
1705531200000|2024-01-17 22:40:00|172016.3|171706.3|172019.6|171709.6|172020.4|171710.4|172008.6|171698.6|96
1705531500000|2024-01-17 22:45:00|172015|171705|172026.8|171728.7|172065.5|171782.4|172013.9|171703.9|631
1705531800000|2024-01-17 22:50:00|172026.6|171728.6|172022.9|171723.2|172046.6|171790.7|172019|171717.9|399
1705532100000|2024-01-17 22:55:00|172024.2|171722.6|172027.8|171725.3|172045.6|171788.8|172018.4|171715.6|678
1705532400000|2024-01-17 23:00:00|172027|171750.4|172058.5|171933.5|172069.9|171944.9|171979.8|171750.4|342
1705532700000|2024-01-17 23:05:00|172058|171933|172119.3|171994.3|172121.9|171996.9|172058|171933|189
1705533000000|2024-01-17 23:10:00|172118.7|171993.7|172159.5|172034.5|172166.1|172041.1|172094.6|171969.6|229
1705533300000|2024-01-17 23:15:00|172162.2|172037.2|172147.7|172022.7|172187.3|172062.3|172112.6|171987.6|304
1705533600000|2024-01-17 23:20:00|172148.4|172023.4|172125.6|172000.6|172159.9|172034.9|172121.7|171996.7|311
1705533900000|2024-01-17 23:25:00|172125.5|172000.5|172158.8|172033.8|172159|172034|172125|172000|206
1705534200000|2024-01-17 23:30:00|172158.6|172033.6|172138.6|172013.6|172165.8|172040.8|172127.5|172002.5|235
1705534500000|2024-01-17 23:35:00|172138.7|172013.7|172145.4|172020.4|172149.9|172024.9|172138.6|172013.6|138
1705534800000|2024-01-17 23:40:00|172144.4|172019.4|172143|172018|172150.4|172025.4|172136.5|172011.5|133
1705535100000|2024-01-17 23:45:00|172142.8|172017.8|172142.5|172017.5|172144.9|172019.9|172135.3|172010.3|158
1705535400000|2024-01-17 23:50:00|172142.7|172017.7|172142.7|172017.7|172149.8|172024.8|172136.2|172011.2|144
1705535700000|2024-01-17 23:55:00|172142.9|172017.9|172138.8|172013.8|172147.1|172022.1|172136.7|172011.7|141
1705536000000|2024-01-18 00:00:00|172137.7|172012.7|172149.9|172024.9|172150.9|172025.9|172134.3|172009.3|308
1705536300000|2024-01-18 00:05:00|172149.8|172024.8|172143.9|172018.9|172163|172038|172143.4|172018.4|333
1705536600000|2024-01-18 00:10:00|172144|172019|172141.6|172016.6|172153.6|172028.6|172140|172015|190
1705536900000|2024-01-18 00:15:00|172143.8|172018.8|172148.3|172023.3|172148.5|172023.5|172113.2|171988.2|350
1705537200000|2024-01-18 00:20:00|172148.2|172023.2|172099.7|171974.7|172150.6|172025.6|172099|171974|166
1705537500000|2024-01-18 00:25:00|172100.4|171975.4|172141.5|172016.5|172149.8|172024.8|172099.2|171974.2|212
1705537800000|2024-01-18 00:30:00|172141.7|172016.7|172173.7|172048.7|172215|172090|172139|172014|423
1705538100000|2024-01-18 00:35:00|172173.8|172048.8|172182.6|172057.6|172228|172103|172158.5|172033.5|409
1705538400000|2024-01-18 00:40:00|172182.5|172057.5|172155|172030|172188.9|172063.9|172151.5|172026.5|421
1705538700000|2024-01-18 00:45:00|172154.9|172029.9|172126.2|172001.2|172156.4|172031.4|172123.9|171998.9|329
1705539000000|2024-01-18 00:50:00|172126.1|172001.1|172125.3|172000.3|172127.1|172002.1|172121|171996|332
1705539300000|2024-01-18 00:55:00|172126.1|172001.1|172036.3|171911.3|172126.9|172001.9|172036.1|171911.1|322
1705539600000|2024-01-18 01:00:00|172033.1|171908.1|171964.4|171839.4|172033.1|171908.1|171953.4|171828.4|580
1705539900000|2024-01-18 01:05:00|171964.8|171839.8|171936.2|171811.2|171967.4|171842.4|171932.1|171807.1|358
1705540200000|2024-01-18 01:10:00|171935.4|171810.4|171960.1|171835.1|171962.6|171837.6|171927.2|171802.2|437
1705540500000|2024-01-18 01:15:00|171965.7|171840.7|171957.8|171832.8|171989.3|171864.3|171943.6|171818.6|609
1705540800000|2024-01-18 01:20:00|171962.4|171837.4|171995.7|171870.7|172000.4|171875.4|171958.3|171833.3|407
1705541100000|2024-01-18 01:25:00|171995.3|171870.3|171992.4|171867.4|172000.7|171875.7|171992.3|171867.3|252
1705541400000|2024-01-18 01:30:00|171993.2|171868.2|171998.7|171873.7|172004.4|171879.4|171988.2|171863.2|430
1705541700000|2024-01-18 01:35:00|171998.6|171873.6|172041|171916|172047.8|171922.8|171988.5|171863.5|513
1705542000000|2024-01-18 01:40:00|172041.1|171916.1|172053.3|171928.3|172062.3|171937.3|172040.7|171915.7|452
1705542300000|2024-01-18 01:45:00|172053.8|171928.8|172025.7|171900.7|172054.1|171929.1|172023.3|171898.3|296
1705542600000|2024-01-18 01:50:00|172025.3|171900.3|171994|171869|172028.2|171903.2|171992.5|171867.5|431
1705542900000|2024-01-18 01:55:00|171994.2|171869.2|172003.4|171878.4|172019|171894|171989.4|171864.4|355
1705543200000|2024-01-18 02:00:00|172002.8|171877.8|172013.8|171888.8|172031|171906|171992.8|171867.8|370
1705543500000|2024-01-18 02:05:00|172013.7|171888.7|172075.2|171950.2|172079.2|171954.2|171992.4|171867.4|492
1705543800000|2024-01-18 02:10:00|172076.1|171951.1|172057.8|171932.8|172079.4|171954.4|172052.6|171927.6|410
1705544100000|2024-01-18 02:15:00|172058.4|171933.4|172060|171935|172061.2|171936.2|172052|171927|361
1705544400000|2024-01-18 02:20:00|172059.9|171934.9|172088.3|171963.3|172092.3|171967.3|172059.6|171934.6|326
1705544700000|2024-01-18 02:25:00|172088.2|171963.2|172109.2|171984.2|172115.8|171990.8|172088.2|171963.2|374
1705545000000|2024-01-18 02:30:00|172108.6|171983.6|172099.7|171974.7|172116.8|171991.8|172098.5|171973.5|270
1705545300000|2024-01-18 02:35:00|172099.5|171974.5|172085.5|171960.5|172099.9|171974.9|172075.6|171950.6|380
1705545600000|2024-01-18 02:40:00|172086.5|171961.5|172096.2|171971.2|172098.6|171973.6|172081|171956|378
1705545900000|2024-01-18 02:45:00|172095.1|171970.1|172081.5|171956.5|172101.5|171976.5|172077.6|171952.6|289
1705546200000|2024-01-18 02:50:00|172081.4|171956.4|172081.5|171956.5|172085.3|171960.3|172076.7|171951.7|337
1705546500000|2024-01-18 02:55:00|172081.3|171956.3|172132.3|172007.3|172136.8|172011.8|172079.8|171954.8|418
1705546800000|2024-01-18 03:00:00|172133.2|172008.2|172106.4|171981.4|172138.4|172013.4|172104.7|171979.7|559
1705547100000|2024-01-18 03:05:00|172106.3|171981.3|172139.6|172014.6|172141.5|172016.5|172105.6|171980.6|618
1705547400000|2024-01-18 03:10:00|172141.5|172016.5|172112.4|171987.4|172141.5|172016.5|172110|171985|512
1705547700000|2024-01-18 03:15:00|172112.6|171987.6|172112.8|171987.8|172119.4|171994.4|172108.5|171983.5|316
1705548000000|2024-01-18 03:20:00|172112.7|171987.7|172085.7|171960.7|172113.1|171988.1|172076.6|171951.6|363
1705548300000|2024-01-18 03:25:00|172085.5|171960.5|172109|171984|172114|171989|172081.9|171956.9|378
1705548600000|2024-01-18 03:30:00|172110.4|171985.4|172088.6|171963.6|172113.4|171988.4|172087.7|171962.7|713
1705548900000|2024-01-18 03:35:00|172088.9|171963.9|172066.1|171941.1|172098.2|171973.2|172060.1|171935.1|394
1705549200000|2024-01-18 03:40:00|172065.9|171940.9|172064.9|171939.9|172072.1|171947.1|172060.7|171935.7|489
1705549500000|2024-01-18 03:45:00|172064.7|171939.7|172017.7|171892.7|172065|171940|172014.1|171889.1|502
1705549800000|2024-01-18 03:50:00|172016.2|171891.2|172056.7|171931.7|172068.9|171943.9|172015.1|171890.1|734
1705550100000|2024-01-18 03:55:00|172056.8|171931.8|172059.9|171934.9|172070.8|171945.8|172045.2|171920.2|821
1705550400000|2024-01-18 04:00:00|172058.3|171933.3|172055.4|171930.4|172064.8|171939.8|172037.7|171912.7|606
1705550700000|2024-01-18 04:05:00|172055.2|171930.2|172054.4|171929.4|172057.7|171932.7|172047.1|171922.1|289
1705551000000|2024-01-18 04:10:00|172054.3|171929.3|172058.3|171933.3|172061.2|171936.2|172054|171929|136
1705551300000|2024-01-18 04:15:00|172069.8|171944.8|172070.8|171945.8|172100.3|171975.3|172069.8|171944.8|517
1705551600000|2024-01-18 04:20:00|172070.6|171945.6|172067.8|171942.8|172100.5|171975.5|172067.7|171942.7|468
1705551900000|2024-01-18 04:25:00|172067.6|171942.6|172052.3|171927.3|172069.6|171944.6|172046.8|171921.8|273
1705552200000|2024-01-18 04:30:00|172052|171927|172066.5|171941.5|172069.1|171944.1|172047.8|171922.8|251
1705552500000|2024-01-18 04:35:00|172066.6|171941.6|172067.4|171942.4|172078.3|171953.3|172066|171941|393
1705552800000|2024-01-18 04:40:00|172067.5|171942.5|172084.9|171959.9|172094.7|171969.7|172066.5|171941.5|231
1705553100000|2024-01-18 04:45:00|172085|171960|172098.8|171973.8|172104.6|171979.6|172084.7|171959.7|268
1705553400000|2024-01-18 04:50:00|172098.6|171973.6|172078|171953|172098.6|171973.6|172066.5|171941.5|264
1705553700000|2024-01-18 04:55:00|172078.3|171953.3|172097.2|171972.2|172100.1|171975.1|172071.4|171946.4|250
1705554000000|2024-01-18 05:00:00|172097.7|171972.7|172081.6|171956.6|172097.7|171972.7|172074.3|171949.3|279
1705554300000|2024-01-18 05:05:00|172081.8|171956.8|172103|171978|172106.5|171981.5|172079.2|171954.2|294
1705554600000|2024-01-18 05:10:00|172103.1|171978.1|172105.1|171980.1|172111.9|171986.9|172102.9|171977.9|217
1705554900000|2024-01-18 05:15:00|172105.3|171980.3|172099.9|171974.9|172109.1|171984.1|172099|171974|205
1705555200000|2024-01-18 05:20:00|172100.2|171975.2|172102|171977|172104.9|171979.9|172097.9|171972.9|164
1705555500000|2024-01-18 05:25:00|172101.9|171976.9|172096.5|171971.5|172108|171983|172095.1|171970.1|610
1705555800000|2024-01-18 05:30:00|172100.8|171975.8|172128.5|172003.5|172150.9|172025.9|172100.5|171975.5|581
1705556100000|2024-01-18 05:35:00|172130.2|172005.2|172099.9|171974.9|172136.2|172011.2|172096|171971|509
1705556400000|2024-01-18 05:40:00|172098.9|171973.9|172097.7|171972.7|172108.9|171983.9|172066.3|171941.3|509
1705556700000|2024-01-18 05:45:00|172098|171973|172098.2|171973.2|172122.3|171997.3|172096.1|171971.1|776
1705557000000|2024-01-18 05:50:00|172097.2|171972.2|172076.4|171951.4|172108.5|171983.5|172060.6|171935.6|402
1705557300000|2024-01-18 05:55:00|172074.9|171949.9|172007.9|171882.9|172076.4|171951.4|171982.3|171857.3|565
1705557600000|2024-01-18 06:00:00|172008.4|171883.4|171940.7|171815.7|172017.6|171892.6|171935.9|171810.9|708
1705557900000|2024-01-18 06:05:00|171940.8|171815.8|171893.2|171768.2|171940.8|171815.8|171887.7|171762.7|574
1705558200000|2024-01-18 06:10:00|171892.3|171767.3|171929.9|171804.9|171950.6|171825.6|171880.6|171755.6|495
1705558500000|2024-01-18 06:15:00|171929.4|171804.4|171896.6|171771.6|171930.1|171805.1|171880.3|171755.3|480
1705558800000|2024-01-18 06:20:00|171896.4|171771.4|171873.4|171748.4|171898.6|171773.6|171810.4|171685.4|648
1705559100000|2024-01-18 06:25:00|171871.1|171746.1|171874.5|171749.5|171878|171753|171857.7|171732.7|613
1705559400000|2024-01-18 06:30:00|171876.6|171751.6|171876|171751|171914.1|171789.1|171874|171749|761
1705559700000|2024-01-18 06:35:00|171876.8|171751.8|171796.5|171671.5|171890.6|171765.6|171793.3|171668.3|639
1705560000000|2024-01-18 06:40:00|171796.7|171671.7|171802.2|171677.2|171818.3|171693.3|171793.8|171668.8|577
1705560300000|2024-01-18 06:45:00|171802.1|171677.1|171797.7|171672.7|171815|171690|171794.3|171669.3|719
1705560600000|2024-01-18 06:50:00|171797.5|171672.5|171786.8|171661.8|171799.7|171674.7|171778.9|171653.9|596
1705560900000|2024-01-18 06:55:00|171785.7|171660.7|171729.2|171604.2|171786|171661|171723.4|171598.4|435
1705561200000|2024-01-18 07:00:00|171728.3|171603.3|171768.8|171643.8|171794.4|171669.4|171727|171602|752
1705561500000|2024-01-18 07:05:00|171770.3|171645.3|171734.9|171609.9|171775.3|171650.3|171696.5|171571.5|741
1705561800000|2024-01-18 07:10:00|171734.6|171609.6|171762|171637|171766.9|171641.9|171686|171561|709
1705562100000|2024-01-18 07:15:00|171762.7|171637.7|171747.3|171622.3|171763.3|171638.3|171733.3|171608.3|638
1705562400000|2024-01-18 07:20:00|171747.2|171622.2|171734.7|171609.7|171770|171645|171705.4|171580.4|590
1705562700000|2024-01-18 07:25:00|171734.8|171609.8|171766.3|171641.3|171777.8|171652.8|171720.8|171595.8|706
1705563000000|2024-01-18 07:30:00|171766.6|171641.6|171866.9|171741.9|171883.7|171758.7|171766|171641|716
1705563300000|2024-01-18 07:35:00|171867.2|171742.2|171920.6|171795.6|171939.4|171814.4|171867.2|171742.2|737
1705563600000|2024-01-18 07:40:00|171924.8|171799.8|171924|171799|171988.6|171863.6|171914.6|171789.6|740
1705563900000|2024-01-18 07:45:00|171925|171800|171894.1|171769.1|171979.9|171854.9|171874.9|171749.9|755
1705564200000|2024-01-18 07:50:00|171894.3|171769.3|171987.9|171862.9|171993.7|171868.7|171883.3|171758.3|642
1705564500000|2024-01-18 07:55:00|171988.2|171863.2|171930.4|171805.4|172019.8|171894.8|171910.2|171785.2|701
1705564800000|2024-01-18 08:00:00|171926.8|171801.8|171891.7|171766.7|171999.7|171874.7|171862.2|171737.2|855
1705565100000|2024-01-18 08:05:00|171892.3|171767.3|172042.3|171917.3|172048|171923|171890.4|171765.4|794
1705565400000|2024-01-18 08:10:00|172042.8|171917.8|172010.6|171885.6|172082.3|171957.3|171932.6|171807.6|852
1705565700000|2024-01-18 08:15:00|172010.4|171885.4|172068.6|171943.6|172077.1|171952.1|171976.7|171851.7|779
1705566000000|2024-01-18 08:20:00|172070.6|171945.6|172040.3|171915.3|172074.5|171949.5|171991|171866|800
1705566300000|2024-01-18 08:25:00|172040.2|171915.2|172070.1|171945.1|172084.9|171959.9|172038.3|171913.3|667
1705566600000|2024-01-18 08:30:00|172070.3|171945.3|172227.4|172102.4|172229.9|172104.9|172021|171896|796
1705566900000|2024-01-18 08:35:00|172227.3|172102.3|172211.1|172086.1|172227.4|172102.4|172135.2|172010.2|835
1705567200000|2024-01-18 08:40:00|172214.4|172089.4|172226.3|172101.3|172262.6|172137.6|172194.7|172069.7|816
1705567500000|2024-01-18 08:45:00|172226.5|172101.5|172170.8|172045.8|172230.2|172105.2|172110.4|171985.4|779
1705567800000|2024-01-18 08:50:00|172170.9|172045.9|172131.8|172006.8|172176.2|172051.2|172126.8|172001.8|779
1705568100000|2024-01-18 08:55:00|172132.3|172007.3|172117.6|171992.6|172137.8|172012.8|172107.3|171982.3|711
1705568400000|2024-01-18 09:00:00|172119.1|171994.1|172051.7|171926.7|172139.4|172014.4|172035.9|171910.9|720
1705568700000|2024-01-18 09:05:00|172051.6|171926.6|172048.3|171923.3|172081.8|171956.8|172040|171915|697
1705569000000|2024-01-18 09:10:00|172048.2|171923.2|171905.9|171780.9|172059.6|171934.6|171875.4|171750.4|844
1705569300000|2024-01-18 09:15:00|171905.4|171780.4|171939.1|171814.1|171964.7|171839.7|171897.5|171772.5|734
1705569600000|2024-01-18 09:20:00|171939.2|171814.2|171880.3|171755.3|171962.8|171837.8|171864|171739|854
1705569900000|2024-01-18 09:25:00|171883.1|171758.1|171842.5|171717.5|171926.6|171801.6|171834.1|171709.1|785
1705570200000|2024-01-18 09:30:00|171842.6|171717.6|171779.7|171654.7|171842.7|171717.7|171749.3|171624.3|769
1705570500000|2024-01-18 09:35:00|171781.6|171656.6|171782.8|171657.8|171789.3|171664.3|171746.6|171621.6|730
1705570800000|2024-01-18 09:40:00|171782.7|171657.7|171747.4|171622.4|171782.9|171657.9|171730.4|171605.4|698
1705571100000|2024-01-18 09:45:00|171747.6|171622.6|171747.5|171622.5|171752.9|171627.9|171734.4|171609.4|689
1705571400000|2024-01-18 09:50:00|171746.6|171621.6|171693.5|171568.5|171750.6|171625.6|171678.4|171553.4|706
1705571700000|2024-01-18 09:55:00|171693.1|171568.1|171742.5|171617.5|171792.8|171667.8|171677.5|171552.5|760
1705572000000|2024-01-18 10:00:00|171742.7|171617.7|171681.4|171556.4|171744.1|171619.1|171677.9|171552.9|795
1705572300000|2024-01-18 10:05:00|171682.2|171557.2|171704.2|171579.2|171709.3|171584.3|171675.4|171550.4|708
1705572600000|2024-01-18 10:10:00|171704|171579|171699.6|171574.6|171709.8|171584.8|171674.8|171549.8|663
1705572900000|2024-01-18 10:15:00|171699.2|171574.2|171677.5|171552.5|171699.3|171574.3|171668.7|171543.7|540
1705573200000|2024-01-18 10:20:00|171676.9|171551.9|171677.3|171552.3|171685.8|171560.8|171672.2|171547.2|589
1705573500000|2024-01-18 10:25:00|171677.5|171552.5|171681|171556|171685.6|171560.6|171675.7|171550.7|502
1705573800000|2024-01-18 10:30:00|171680.9|171555.9|171709.2|171584.2|171709.5|171584.5|171675.3|171550.3|512
1705574100000|2024-01-18 10:35:00|171709.1|171584.1|171743.5|171618.5|171756.2|171631.2|171702.8|171577.8|514
1705574400000|2024-01-18 10:40:00|171742.8|171617.8|171744.2|171619.2|171801.2|171676.2|171740.3|171615.3|606
1705574700000|2024-01-18 10:45:00|171742.3|171617.3|171763.3|171638.3|171768.9|171643.9|171738.4|171613.4|531
1705575000000|2024-01-18 10:50:00|171763.4|171638.4|171733.7|171608.7|171763.4|171638.4|171712.7|171587.7|576
1705575300000|2024-01-18 10:55:00|171733.8|171608.8|171748.5|171623.5|171783.3|171658.3|171723.6|171598.6|666
1705575600000|2024-01-18 11:00:00|171748.4|171623.4|171762.2|171637.2|171780.9|171655.9|171748.4|171623.4|650
1705575900000|2024-01-18 11:05:00|171762.3|171637.3|171791.9|171666.9|171802.3|171677.3|171761.6|171636.6|586
1705576200000|2024-01-18 11:10:00|171791.8|171666.8|171802.8|171677.8|171809.2|171684.2|171750.2|171625.2|636
1705576500000|2024-01-18 11:15:00|171802.7|171677.7|171714.7|171589.7|171809.9|171684.9|171712.2|171587.2|572
1705576800000|2024-01-18 11:20:00|171715.1|171590.1|171697.4|171572.4|171744.2|171619.2|171682.3|171557.3|658
1705577100000|2024-01-18 11:25:00|171697.3|171572.3|171721.4|171596.4|171761|171636|171676.4|171551.4|652
1705577400000|2024-01-18 11:30:00|171731.5|171606.5|171793.5|171668.5|171823.7|171698.7|171722.8|171597.8|725
1705577700000|2024-01-18 11:35:00|171794|171669|171718.2|171593.2|171794|171669|171659.6|171534.6|644
1705578000000|2024-01-18 11:40:00|171718.7|171593.7|171706.3|171581.3|171721.9|171596.9|171704.3|171579.3|585
1705578300000|2024-01-18 11:45:00|171706.9|171581.9|171682.3|171557.3|171710.3|171585.3|171675.4|171550.4|594
1705578600000|2024-01-18 11:50:00|171679.3|171554.3|171700.8|171575.8|171719.6|171594.6|171677.1|171552.1|582
1705578900000|2024-01-18 11:55:00|171699.5|171574.5|171687.2|171562.2|171723.8|171598.8|171677.6|171552.6|661
1705579200000|2024-01-18 12:00:00|171686.4|171561.4|171695.4|171570.4|171712.9|171587.9|171594.8|171469.8|751
1705579500000|2024-01-18 12:05:00|171695.3|171570.3|171657.7|171532.7|171695.6|171570.6|171595.6|171470.6|820
1705579800000|2024-01-18 12:10:00|171659.2|171534.2|171627.9|171502.9|171659.7|171534.7|171594.8|171469.8|706
1705580100000|2024-01-18 12:15:00|171630.5|171505.5|171654.7|171529.7|171671.3|171546.3|171613.1|171488.1|693
1705580400000|2024-01-18 12:20:00|171655|171530|171657|171532|171669.1|171544.1|171619.3|171494.3|604
1705580700000|2024-01-18 12:25:00|171656.9|171531.9|171654.8|171529.8|171665.7|171540.7|171630.7|171505.7|474
1705581000000|2024-01-18 12:30:00|171655.3|171530.3|171719.8|171594.8|171723.2|171598.2|171648|171523|649
1705581300000|2024-01-18 12:35:00|171720|171595|171722.4|171597.4|171779.3|171654.3|171683.3|171558.3|769
1705581600000|2024-01-18 12:40:00|171722|171597|171817.8|171692.8|171841.4|171716.4|171697.6|171572.6|766
1705581900000|2024-01-18 12:45:00|171818|171693|171839.7|171714.7|171840.3|171715.3|171778.7|171653.7|727
1705582200000|2024-01-18 12:50:00|171839.5|171714.5|171841.9|171716.9|171907.9|171782.9|171839.5|171714.5|796
1705582500000|2024-01-18 12:55:00|171842|171717|171902|171777|171922.5|171797.5|171840.4|171715.4|758
1705582800000|2024-01-18 13:00:00|171901|171776|171902.2|171777.2|171962|171837|171881.6|171756.6|939
1705583100000|2024-01-18 13:05:00|171903.7|171778.7|171888.4|171763.4|171917.4|171792.4|171820.8|171695.8|875
1705583400000|2024-01-18 13:10:00|171888.2|171763.2|171827.8|171702.8|171890|171765|171816.3|171691.3|828
1705583700000|2024-01-18 13:15:00|171835.2|171710.2|171875|171750|171887.4|171762.4|171809.6|171684.6|846
1705584000000|2024-01-18 13:20:00|171844.4|171719.4|171951|171826|171961.9|171836.9|171840.6|171715.6|878
1705584300000|2024-01-18 13:25:00|171960.8|171835.8|171973.8|171848.8|172008.1|171883.1|171952.3|171827.3|788
1705584600000|2024-01-18 13:30:00|171974.6|171849.6|171906.3|171781.3|172154.5|172023.8|171881.9|171756.9|1076
1705584900000|2024-01-18 13:35:00|171905.2|171780.2|172028.4|171903.4|172034.7|171909.7|171738.8|171613.8|1051
1705585200000|2024-01-18 13:40:00|172029.5|171904.5|172236.9|172111.9|172257.7|172132.7|172028.2|171903.2|1022
1705585500000|2024-01-18 13:45:00|172240|172115|172233.7|172108.7|172329.9|172204.9|172198.9|172073.9|960
1705585800000|2024-01-18 13:50:00|172234.7|172109.7|172274.5|172149.5|172281.4|172156.4|172189.5|172064.5|967
1705586100000|2024-01-18 13:55:00|172287.3|172162.3|172415.3|172290.3|172419.5|172294.5|172287.3|172162.3|995
1705586400000|2024-01-18 14:00:00|172410.5|172285.5|172307.1|172182.1|172419.9|172294.9|172270.8|172145.8|947
1705586700000|2024-01-18 14:05:00|172313.8|172188.8|172188.2|172063.2|172368.5|172243.5|172181.8|172056.8|936
1705587000000|2024-01-18 14:10:00|172188.1|172063.1|172040.7|171915.7|172201.5|172076.5|172009|171884|953
1705587300000|2024-01-18 14:15:00|172040.2|171915.2|172215.7|172090.7|172215.7|172090.7|172037.6|171912.6|864
1705587600000|2024-01-18 14:20:00|172214.7|172089.7|172270.5|172145.5|172280|172155|172182.6|172057.6|928
1705587900000|2024-01-18 14:25:00|172269.4|172144.4|172216|172091|172360|172235|172211.6|172086.6|936
1705588200000|2024-01-18 14:30:00|172212.8|172087.8|172254|172129|172265.8|172140.8|172094.8|171969.8|1065
1705588500000|2024-01-18 14:35:00|172250|172125|172257.1|172132.1|172374.8|172249.8|172238.2|172113.2|1020
1705588800000|2024-01-18 14:40:00|172257.6|172132.6|172333.7|172208.7|172333.7|172208.7|172188.5|172063.5|1008
1705589100000|2024-01-18 14:45:00|172331.4|172206.4|172334.3|172209.3|172360.2|172235.2|172239.1|172114.1|961
1705589400000|2024-01-18 14:50:00|172340|172215|172228.6|172103.6|172413.4|172288.4|172158|172033|996
1705589700000|2024-01-18 14:55:00|172228.7|172103.7|172151.7|172026.7|172306.6|172181.6|172139.5|172014.5|979
1705590000000|2024-01-18 15:00:00|172154.5|172029.5|172263.9|172138.9|172269.3|172144.3|172072.3|171947.3|1040
1705590300000|2024-01-18 15:05:00|172265.9|172140.9|172386|172261|172386|172261|172176.7|172051.7|991
1705590600000|2024-01-18 15:10:00|172392.8|172267.8|172282.4|172157.4|172453|172328|172252.3|172127.3|983
1705590900000|2024-01-18 15:15:00|172282|172157|172304.3|172179.3|172313.6|172188.6|172241.5|172116.5|956
1705591200000|2024-01-18 15:20:00|172303.2|172178.2|172319|172194|172369.4|172244.4|172298.8|172173.8|916
1705591500000|2024-01-18 15:25:00|172318.4|172193.4|172306.4|172181.4|172375.9|172250.9|172302.3|172177.3|889
1705591800000|2024-01-18 15:30:00|172307.3|172182.3|172115.4|171990.4|172322.5|172197.5|172115.3|171990.3|999
1705592100000|2024-01-18 15:35:00|172115.1|171990.1|171910.1|171785.1|172132.9|172007.9|171897.3|171772.3|945
1705592400000|2024-01-18 15:40:00|171901.3|171776.3|171906.3|171781.3|171980.1|171855.1|171897.1|171772.1|938
1705592700000|2024-01-18 15:45:00|171905.8|171780.8|171961|171836|171992.8|171867.8|171896.1|171771.1|885
1705593000000|2024-01-18 15:50:00|171960.4|171835.4|172111.9|171986.9|172115.8|171990.8|171945.8|171820.8|868
1705593300000|2024-01-18 15:55:00|172112.3|171987.3|172010.8|171885.8|172135|172010|172006.9|171881.9|997
1705593600000|2024-01-18 16:00:00|172011.6|171886.6|172133.2|172008.2|172175.9|172050.9|172002.3|171877.3|949
1705593900000|2024-01-18 16:05:00|172132.4|172007.4|172103|171978|172133.7|172008.7|172032.3|171907.3|797
1705594200000|2024-01-18 16:10:00|172102.4|171977.4|172075.2|171950.2|172108.8|171983.8|172034.9|171909.9|850
1705594500000|2024-01-18 16:15:00|172075.1|171950.1|171958.9|171833.9|172079.5|171954.5|171931.7|171806.7|792
1705594800000|2024-01-18 16:20:00|171958.4|171833.4|171972.5|171847.5|172012.1|171887.1|171919.7|171794.7|772
1705595100000|2024-01-18 16:25:00|171972.7|171847.7|171966.2|171841.2|171999.2|171874.2|171937|171812|803
1705595400000|2024-01-18 16:30:00|171963.3|171838.3|171990.1|171865.1|172053|171928|171955.8|171830.8|932
1705595700000|2024-01-18 16:35:00|171990|171865|172000.1|171875.1|172000.7|171875.7|171946.6|171821.6|791
1705596000000|2024-01-18 16:40:00|172000.5|171875.5|172130.3|172005.3|172200.6|172075.6|171999.1|171874.1|824
1705596300000|2024-01-18 16:45:00|172130.2|172005.2|172166.3|172041.3|172167|172042|172104.2|171979.2|786
1705596600000|2024-01-18 16:50:00|172165.6|172040.6|172169.4|172044.4|172188.9|172063.9|172130.9|172005.9|825
1705596900000|2024-01-18 16:55:00|172169.6|172044.6|172147.6|172022.6|172177|172052|172102.2|171977.2|781
1705597200000|2024-01-18 17:00:00|172148|172023|172249|172124|172263.7|172138.7|172132.4|172007.4|882
1705597500000|2024-01-18 17:05:00|172248.7|172123.7|172365.2|172240.2|172428.9|172303.9|172244|172119|893
1705597800000|2024-01-18 17:10:00|172360.8|172235.8|172284.9|172159.9|172381.6|172256.6|172276.3|172151.3|809
1705598100000|2024-01-18 17:15:00|172285.3|172160.3|172395.5|172270.5|172412.9|172287.9|172259.2|172134.2|794
1705598400000|2024-01-18 17:20:00|172395.4|172270.4|172279.9|172154.9|172398.4|172273.4|172275.3|172150.3|826
1705598700000|2024-01-18 17:25:00|172279.8|172154.8|172219.1|172094.1|172285.8|172160.8|172216.9|172091.9|834
1705599000000|2024-01-18 17:30:00|172219.4|172094.4|172283.2|172158.2|172286.1|172161.1|172217|172092|797
1705599300000|2024-01-18 17:35:00|172283.3|172158.3|172249.6|172124.6|172291.7|172166.7|172243.6|172118.6|767
1705599600000|2024-01-18 17:40:00|172249.8|172124.8|172158.5|172033.5|172278.7|172153.7|172120.7|171995.7|739
1705599900000|2024-01-18 17:45:00|172158.2|172033.2|172141.1|172016.1|172220|172095|172136|172011|824
1705600200000|2024-01-18 17:50:00|172138.7|172013.7|172043.4|171918.4|172141.5|172016.5|172041.6|171916.6|700
1705600500000|2024-01-18 17:55:00|172043.9|171918.9|171979.1|171854.1|172045|171920|171977.3|171852.3|614
1705600800000|2024-01-18 18:00:00|171979.5|171854.5|172015.8|171890.8|172060.6|171935.6|171978.4|171853.4|769
1705601100000|2024-01-18 18:05:00|172010.5|171885.5|171983.5|171858.5|172085.8|171960.8|171981.4|171856.4|799
1705601400000|2024-01-18 18:10:00|171983.6|171858.6|172091.5|171966.5|172095.1|171970.1|171981.1|171856.1|672
1705601700000|2024-01-18 18:15:00|172091.6|171966.6|172076.2|171951.2|172101.3|171976.3|172046.5|171921.5|761
1705602000000|2024-01-18 18:20:00|172074.6|171949.6|172082.5|171957.5|172103.7|171978.7|172055.4|171930.4|830
1705602300000|2024-01-18 18:25:00|172082.6|171957.6|172110.6|171985.6|172111.4|171986.4|172046.2|171921.2|789
1705602600000|2024-01-18 18:30:00|172110.9|171985.9|172048.4|171923.4|172111.8|171986.8|172040|171915|610
1705602900000|2024-01-18 18:35:00|172048.6|171923.6|171956.8|171831.8|172048.9|171923.9|171954.3|171829.3|672
1705603200000|2024-01-18 18:40:00|171956.7|171831.7|171895.1|171770.1|171973.1|171848.1|171841.3|171716.3|748
1705603500000|2024-01-18 18:45:00|171894.8|171769.8|171869|171744|171928.2|171803.2|171848.2|171723.2|710
1705603800000|2024-01-18 18:50:00|171870.1|171745.1|171835.1|171710.1|171870.1|171745.1|171806.4|171681.4|711
1705604100000|2024-01-18 18:55:00|171834.5|171709.5|171914.6|171789.6|171914.6|171789.6|171833.1|171708.1|744
1705604400000|2024-01-18 19:00:00|171915.3|171790.3|171917.3|171792.3|171941.4|171816.4|171894.6|171769.6|697
1705604700000|2024-01-18 19:05:00|171916.9|171791.9|171953.8|171828.8|171955|171830|171853.9|171728.9|702
1705605000000|2024-01-18 19:10:00|171951.3|171826.3|171916.8|171791.8|171980.7|171855.7|171831.2|171706.2|702
1705605300000|2024-01-18 19:15:00|171917.2|171792.2|171868.7|171743.7|171927.4|171802.4|171866.6|171741.6|612
1705605600000|2024-01-18 19:20:00|171867.7|171742.7|171931.8|171806.8|171961.5|171836.5|171865.1|171740.1|824
1705605900000|2024-01-18 19:25:00|171931.5|171806.5|171928.2|171803.2|171946.4|171821.4|171919.4|171794.4|664
1705606200000|2024-01-18 19:30:00|171927.5|171802.5|171922.3|171797.3|171958.9|171833.9|171920.9|171795.9|770
1705606500000|2024-01-18 19:35:00|171922.4|171797.4|171949|171824|171949|171824|171917.4|171792.4|729
1705606800000|2024-01-18 19:40:00|171949.1|171824.1|171998.5|171873.5|172023.5|171898.5|171944.6|171819.6|723
1705607100000|2024-01-18 19:45:00|171999.9|171874.9|172129.7|172004.7|172133.3|172008.3|171954.9|171829.9|699
1705607400000|2024-01-18 19:50:00|172129.6|172004.6|172003.7|171878.7|172168.6|172043.6|172000.4|171875.4|724
1705607700000|2024-01-18 19:55:00|172002.8|171877.8|171926.5|171801.5|172009.5|171884.5|171920.1|171795.1|835
1705608000000|2024-01-18 20:00:00|171925.1|171800.1|171924.1|171799.1|171945.7|171820.7|171899.4|171774.4|781
1705608300000|2024-01-18 20:05:00|171926.2|171801.2|171952.4|171827.4|171977.8|171852.8|171920.6|171795.6|631
1705608600000|2024-01-18 20:10:00|171952.5|171827.5|172007.2|171882.2|172015.7|171890.7|171946.5|171821.5|665
1705608900000|2024-01-18 20:15:00|172007.3|171882.3|171988|171863|172013.9|171888.9|171983.4|171858.4|644
1705609200000|2024-01-18 20:20:00|171987.6|171862.6|172009.6|171884.6|172010.1|171885.1|171980.3|171855.3|678
1705609500000|2024-01-18 20:25:00|172009.7|171884.7|171895.8|171770.8|172010.3|171885.3|171893.3|171768.3|612
1705609800000|2024-01-18 20:30:00|171894.7|171769.7|171888.7|171763.7|171894.7|171769.7|171867.1|171742.1|785
1705610100000|2024-01-18 20:35:00|171888.9|171763.9|171932.4|171807.4|171936.9|171811.9|171882.5|171757.5|734
1705610400000|2024-01-18 20:40:00|171931.9|171806.9|171964|171839|171976.7|171851.7|171931.9|171806.9|801
1705610700000|2024-01-18 20:45:00|171963.5|171838.5|171925.3|171800.3|171972.3|171847.3|171924.7|171799.7|765
1705611000000|2024-01-18 20:50:00|171925.1|171800.1|171914.1|171789.1|171927.6|171802.6|171888.6|171763.6|828
1705611300000|2024-01-18 20:55:00|171913.9|171788.9|171939.2|171814.2|171983.7|171858.7|171913.9|171788.9|759
1705611600000|2024-01-18 21:00:00|171939.5|171814.5|171880.1|171755.1|171957.6|171832.6|171880|171755|615
1705611900000|2024-01-18 21:05:00|171879.9|171754.9|171857.6|171732.6|171880|171755|171855.7|171730.7|317
1705612200000|2024-01-18 21:10:00|171857.7|171732.7|171847.8|171722.8|171865.4|171740.4|171844.8|171719.8|487
1705612500000|2024-01-18 21:15:00|171847.7|171722.7|171828.1|171703.1|171853.9|171728.9|171817.4|171692.4|652
1705612800000|2024-01-18 21:20:00|171828.4|171703.4|171798|171673|171828.4|171703.4|171792.2|171667.2|319
1705613100000|2024-01-18 21:25:00|171798.1|171673.1|171826.6|171701.6|171827|171702|171792.9|171667.9|657
1705613400000|2024-01-18 21:30:00|171826.4|171701.4|171801.5|171676.5|171850.1|171725.1|171798|171673|303
1705613700000|2024-01-18 21:35:00|171800.4|171675.4|171812.2|171687.2|171816.4|171691.4|171797.5|171672.5|263
1705614000000|2024-01-18 21:40:00|171812.4|171687.4|171773.5|171648.5|171813.1|171688.1|171768.7|171643.7|327
1705614300000|2024-01-18 21:45:00|171773.2|171648.2|171789.8|171664.8|171804.4|171679.4|171773.2|171648.2|222
1705614600000|2024-01-18 21:50:00|171790.1|171665.1|171787.5|171662.5|171796|171671|171784.7|171659.7|149
1705614900000|2024-01-18 21:55:00|171785.9|171660.9|171700.7|171575.7|171789.6|171664.6|171696.7|171571.7|411
1705615200000|2024-01-18 22:00:00|171744.8|171524.4|171859.4|171549.4|171864.1|171554.1|171744.8|171438.6|52
1705615500000|2024-01-18 22:05:00|171859.6|171549.6|171857.4|171547.4|171898.3|171588.3|171857.4|171547.4|28
1705615800000|2024-01-18 22:10:00|171862.4|171552.4|171949.9|171639.9|171951.8|171641.8|171857|171547|97
1705616100000|2024-01-18 22:15:00|171949.8|171639.8|171939.3|171629.3|171955.5|171645.5|171939.3|171629.3|112
1705616400000|2024-01-18 22:20:00|171945.2|171635.2|171935.7|171625.7|171945.3|171635.3|171926.7|171616.7|59
1705616700000|2024-01-18 22:25:00|171935.6|171625.6|171937|171627|171941.8|171631.8|171928.4|171618.4|59
1705617000000|2024-01-18 22:30:00|171938.7|171628.7|171913.1|171603.1|171965.6|171655.6|171913.1|171603.1|164
1705617300000|2024-01-18 22:35:00|171911.1|171601.1|171897.6|171587.6|171913.5|171603.5|171886.9|171576.9|189
1705617600000|2024-01-18 22:40:00|171897.8|171587.8|171896.9|171586.9|171909.5|171599.5|171892|171582|132
1705617900000|2024-01-18 22:45:00|171885.1|171575.1|171883|171573|171897|171587|171861.8|171551.8|137
1705618200000|2024-01-18 22:50:00|171876.1|171566.1|171882.5|171572.5|171921.9|171611.9|171844.6|171534.6|440
1705618500000|2024-01-18 22:55:00|171882.4|171572.4|171892.2|171582.2|171923.1|171613.1|171862.3|171552.3|287
1705618800000|2024-01-18 23:00:00|171892|171582|171765.9|171640.9|171940.4|171657.6|171759.2|171557|393
1705619100000|2024-01-18 23:05:00|171766|171641|171775.6|171650.6|171777.3|171652.3|171760|171635|216
1705619400000|2024-01-18 23:10:00|171775.7|171650.7|171764.5|171639.5|171777.9|171652.9|171759.9|171634.9|189
1705619700000|2024-01-18 23:15:00|171764.6|171639.6|171820|171695|171933.1|171702.7|171757.7|171588.9|354
1705620000000|2024-01-18 23:20:00|171820.3|171695.3|171803.8|171678.8|171924.8|171703.3|171800.9|171588.3|323
1705620300000|2024-01-18 23:25:00|171803.7|171678.7|171787.6|171662.6|171927.1|171684.7|171787.4|171554.2|238
1705620600000|2024-01-18 23:30:00|171787.5|171662.5|171796.4|171671.4|171807.6|171682.6|171777.7|171652.7|366
1705620900000|2024-01-18 23:35:00|171796.3|171671.3|171817.4|171692.4|171840.6|171715.6|171795.6|171670.6|186
1705621200000|2024-01-18 23:40:00|171818.4|171693.4|171818.6|171693.6|171831.7|171706.7|171813.7|171688.7|215
1705621500000|2024-01-18 23:45:00|171819|171694|171833.8|171708.8|171835.2|171710.2|171819|171694|206
1705621800000|2024-01-18 23:50:00|171833.6|171708.6|171772.7|171647.7|171833.8|171708.8|171770.3|171645.3|177
1705622100000|2024-01-18 23:55:00|171772.6|171647.6|171756.6|171631.6|171773.7|171648.7|171754.1|171629.1|185
1705622400000|2024-01-19 00:00:00|171761.6|171636.6|171752.9|171627.9|171764.9|171639.9|171734.8|171609.8|251
1705622700000|2024-01-19 00:05:00|171753.3|171628.3|171761.8|171636.8|171764.5|171639.5|171753.3|171628.3|204
1705623000000|2024-01-19 00:10:00|171761.7|171636.7|171761.1|171636.1|171763.6|171638.6|171760.2|171635.2|179
1705623300000|2024-01-19 00:15:00|171760.8|171635.8|171749.7|171624.7|171762.4|171637.4|171748.3|171623.3|212
1705623600000|2024-01-19 00:20:00|171749.6|171624.6|171747.4|171622.4|171752|171627|171742.6|171617.6|187
1705623900000|2024-01-19 00:25:00|171747.2|171622.2|171744.4|171619.4|171747.2|171622.2|171741.6|171616.6|146
1705624200000|2024-01-19 00:30:00|171744.6|171619.6|171736.8|171611.8|171744.6|171619.6|171729.6|171604.6|355
1705624500000|2024-01-19 00:35:00|171736.7|171611.7|171736.7|171611.7|171740.9|171615.9|171734|171609|267
1705624800000|2024-01-19 00:40:00|171736.5|171611.5|171737.8|171612.8|171749|171624|171735.5|171610.5|234
1705625100000|2024-01-19 00:45:00|171747.6|171622.6|171764.4|171639.4|171769.2|171644.2|171743.9|171618.9|297
1705625400000|2024-01-19 00:50:00|171763.9|171638.9|171698|171573|171767.4|171642.4|171671.3|171546.3|343
1705625700000|2024-01-19 00:55:00|171698.8|171573.8|171760.3|171635.3|171760.8|171635.8|171684.6|171559.6|315
1705626000000|2024-01-19 01:00:00|171765.2|171640.2|171771.1|171646.1|171791.7|171666.7|171749.8|171624.8|479
1705626300000|2024-01-19 01:05:00|171770.5|171645.5|171767.4|171642.4|171772|171647|171762|171637|359
1705626600000|2024-01-19 01:10:00|171767.3|171642.3|171777.5|171652.5|171779.5|171654.5|171756.5|171631.5|375
1705626900000|2024-01-19 01:15:00|171777.4|171652.4|171813.4|171688.4|171830|171705|171766.8|171641.8|312
1705627200000|2024-01-19 01:20:00|171813.3|171688.3|171848.7|171723.7|171858.1|171733.1|171812.9|171687.9|426
1705627500000|2024-01-19 01:25:00|171848.9|171723.9|171879.3|171754.3|171885.1|171760.1|171847.6|171722.6|434
1705627800000|2024-01-19 01:30:00|171879.1|171754.1|171788.7|171663.7|171879.1|171754.1|171787.5|171662.5|563
1705628100000|2024-01-19 01:35:00|171788.5|171663.5|171840.5|171715.5|171870|171745|171788.5|171663.5|596
1705628400000|2024-01-19 01:40:00|171840.7|171715.7|171798.9|171673.9|171841.7|171716.7|171796|171671|567
1705628700000|2024-01-19 01:45:00|171799.2|171674.2|171821.8|171696.8|171833.1|171708.1|171797.5|171672.5|587
1705629000000|2024-01-19 01:50:00|171822|171697|171773.4|171648.4|171826.4|171701.4|171771.4|171646.4|528
1705629300000|2024-01-19 01:55:00|171773.3|171648.3|171833.7|171708.7|171833.7|171708.7|171759.3|171634.3|408
1705629600000|2024-01-19 02:00:00|171836.4|171711.4|171820.9|171695.9|171838.2|171713.2|171813.5|171688.5|602
1705629900000|2024-01-19 02:05:00|171819.6|171694.6|171848|171723|171857.1|171732.1|171819.6|171694.6|645
1705630200000|2024-01-19 02:10:00|171847.8|171722.8|171847.9|171722.9|171854.4|171729.4|171822.6|171697.6|416
1705630500000|2024-01-19 02:15:00|171848.4|171723.4|171881.2|171756.2|171884.1|171759.1|171848.1|171723.1|392
1705630800000|2024-01-19 02:20:00|171881.3|171756.3|171842.2|171717.2|171882.1|171757.1|171838.2|171713.2|473
1705631100000|2024-01-19 02:25:00|171840.5|171715.5|171817.1|171692.1|171847.6|171722.6|171816.3|171691.3|477
1705631400000|2024-01-19 02:30:00|171816.4|171691.4|171810.4|171685.4|171825|171700|171806.9|171681.9|310
1705631700000|2024-01-19 02:35:00|171810.5|171685.5|171799.9|171674.9|171811.7|171686.7|171796.4|171671.4|306
1705632000000|2024-01-19 02:40:00|171800.3|171675.3|171785.8|171660.8|171815.3|171690.3|171784.2|171659.2|275
1705632300000|2024-01-19 02:45:00|171785.9|171660.9|171724.2|171599.2|171786.7|171661.7|171721.7|171596.7|411
1705632600000|2024-01-19 02:50:00|171724.3|171599.3|171749.1|171624.1|171750.3|171625.3|171723.2|171598.2|377
1705632900000|2024-01-19 02:55:00|171749|171624|171743.4|171618.4|171757.6|171632.6|171736.4|171611.4|220
1705633200000|2024-01-19 03:00:00|171743.6|171618.6|171761.3|171636.3|171767.9|171642.9|171742|171617|204
1705633500000|2024-01-19 03:05:00|171761.5|171636.5|171771.6|171646.6|171772.5|171647.5|171756.5|171631.5|217
1705633800000|2024-01-19 03:10:00|171771.4|171646.4|171776.6|171651.6|171784.8|171659.8|171771.4|171646.4|196
1705634100000|2024-01-19 03:15:00|171776.5|171651.5|171761.6|171636.6|171777.2|171652.2|171749|171624|261
1705634400000|2024-01-19 03:20:00|171762.7|171637.7|171789.1|171664.1|171796.9|171671.9|171762.7|171637.7|166
1705634700000|2024-01-19 03:25:00|171789|171664|171786.4|171661.4|171791.2|171666.2|171776.8|171651.8|147
1705635000000|2024-01-19 03:30:00|171786.5|171661.5|171779.9|171654.9|171807|171682|171779.8|171654.8|227
1705635300000|2024-01-19 03:35:00|171780.1|171655.1|171776.4|171651.4|171782.2|171657.2|171770.3|171645.3|111
1705635600000|2024-01-19 03:40:00|171776.5|171651.5|171776.2|171651.2|171783.8|171658.8|171773.5|171648.5|205
1705635900000|2024-01-19 03:45:00|171776.3|171651.3|171772|171647|171777.5|171652.5|171764.4|171639.4|173
1705636200000|2024-01-19 03:50:00|171771.5|171646.5|171759.1|171634.1|171775|171650|171758.6|171633.6|133
1705636500000|2024-01-19 03:55:00|171758.9|171633.9|171759.5|171634.5|171760.8|171635.8|171758.2|171633.2|171
1705636800000|2024-01-19 04:00:00|171759.2|171634.2|171760.7|171635.7|171763.4|171638.4|171752.3|171627.3|215
1705637100000|2024-01-19 04:05:00|171760.8|171635.8|171762.4|171637.4|171762.7|171637.7|171753.6|171628.6|213
1705637400000|2024-01-19 04:10:00|171762.5|171637.5|171770.9|171645.9|171771.6|171646.6|171760.2|171635.2|226
1705637700000|2024-01-19 04:15:00|171771|171646|171773.3|171648.3|171773.4|171648.4|171770.3|171645.3|53
1705638000000|2024-01-19 04:20:00|171773.1|171648.1|171765.4|171640.4|171774|171649|171760.9|171635.9|207
1705638300000|2024-01-19 04:25:00|171765.5|171640.5|171776|171651|171777.3|171652.3|171761.8|171636.8|217
1705638600000|2024-01-19 04:30:00|171777.1|171652.1|171763.7|171638.7|171779.5|171654.5|171760.3|171635.3|204
1705638900000|2024-01-19 04:35:00|171763.5|171638.5|171763|171638|171767.4|171642.4|171759.6|171634.6|231
1705639200000|2024-01-19 04:40:00|171762.9|171637.9|171755|171630|171763|171638|171749.7|171624.7|218
1705639500000|2024-01-19 04:45:00|171754.9|171629.9|171756.7|171631.7|171763.6|171638.6|171754.4|171629.4|256
1705639800000|2024-01-19 04:50:00|171756.9|171631.9|171763.4|171638.4|171764.3|171639.3|171754.2|171629.2|331
1705640100000|2024-01-19 04:55:00|171763.6|171638.6|171763|171638|171765.1|171640.1|171757.1|171632.1|292
1705640400000|2024-01-19 05:00:00|171763.1|171638.1|171763.1|171638.1|171765.4|171640.4|171756.6|171631.6|398
1705640700000|2024-01-19 05:05:00|171763|171638|171755.2|171630.2|171769.8|171644.8|171754|171629|158
1705641000000|2024-01-19 05:10:00|171755|171630|171757.2|171632.2|171765.9|171640.9|171754.5|171629.5|219
1705641300000|2024-01-19 05:15:00|171757.9|171632.9|171773|171648|171773.3|171648.3|171756.6|171631.6|249
1705641600000|2024-01-19 05:20:00|171773.8|171648.8|171767.6|171642.6|171777.5|171652.5|171765.9|171640.9|470
1705641900000|2024-01-19 05:25:00|171769|171644|171765.9|171640.9|171776.2|171651.2|171761|171636|541
1705642200000|2024-01-19 05:30:00|171766|171641|171832.3|171707.3|171835.6|171710.6|171762.9|171637.9|416
1705642500000|2024-01-19 05:35:00|171834|171709|171855.9|171730.9|171866|171741|171824.4|171699.4|588
1705642800000|2024-01-19 05:40:00|171855.3|171730.3|171883.5|171758.5|171913.4|171788.4|171854|171729|634
1705643100000|2024-01-19 05:45:00|171883.4|171758.4|171892.1|171767.1|171896.2|171771.2|171878.9|171753.9|545
1705643400000|2024-01-19 05:50:00|171892|171767|171926.9|171801.9|171927.3|171802.3|171882.7|171757.7|613
1705643700000|2024-01-19 05:55:00|171927|171802|171909.4|171784.4|171936.3|171811.3|171902.1|171777.1|613
1705644000000|2024-01-19 06:00:00|171910.3|171785.3|171947.2|171822.2|171963.8|171838.8|171904.4|171779.4|548
1705644300000|2024-01-19 06:05:00|171947.4|171822.4|171945.4|171820.4|171949.9|171824.9|171932.9|171807.9|571
1705644600000|2024-01-19 06:10:00|171946.2|171821.2|171932.7|171807.7|171948.7|171823.7|171932|171807|384
1705644900000|2024-01-19 06:15:00|171932.6|171807.6|171942|171817|171953.7|171828.7|171928.9|171803.9|166
1705645200000|2024-01-19 06:20:00|171942.1|171817.1|171920.4|171795.4|171948.3|171823.3|171916.9|171791.9|504
1705645500000|2024-01-19 06:25:00|171920.6|171795.6|171918.7|171793.7|171945.5|171820.5|171917.8|171792.8|550
1705645800000|2024-01-19 06:30:00|171918.4|171793.4|171915.2|171790.2|171954|171829|171915.2|171790.2|563
1705646100000|2024-01-19 06:35:00|171915.1|171790.1|171878.8|171753.8|171917.8|171792.8|171873.3|171748.3|513
1705646400000|2024-01-19 06:40:00|171879|171754|171854.7|171729.7|171879|171754|171853|171728|425
1705646700000|2024-01-19 06:45:00|171854.8|171729.8|171854.7|171729.7|171861.9|171736.9|171850.1|171725.1|406
1705647000000|2024-01-19 06:50:00|171854.9|171729.9|171857.5|171732.5|171863.6|171738.6|171851.9|171726.9|485
1705647300000|2024-01-19 06:55:00|171858.4|171733.4|171822.4|171697.4|171860.9|171735.9|171806.4|171681.4|672
1705647600000|2024-01-19 07:00:00|171823.6|171698.6|171769.2|171644.2|171852.9|171727.9|171763.7|171638.7|700
1705647900000|2024-01-19 07:05:00|171769.4|171644.4|171816.5|171691.5|171843.6|171718.6|171769.4|171644.4|595
1705648200000|2024-01-19 07:10:00|171816.6|171691.6|171846.3|171721.3|171864.9|171739.9|171816.6|171691.6|502
1705648500000|2024-01-19 07:15:00|171846.5|171721.5|171704.5|171579.5|171861.5|171736.5|171697.1|171572.1|701
1705648800000|2024-01-19 07:20:00|171707|171582|171664.8|171539.8|171709.7|171584.7|171634.1|171509.1|620
1705649100000|2024-01-19 07:25:00|171664.9|171539.9|171638.6|171513.6|171674.8|171549.8|171630.6|171505.6|683
1705649400000|2024-01-19 07:30:00|171638.5|171513.5|171652.9|171527.9|171664.5|171539.5|171630|171505|605
1705649700000|2024-01-19 07:35:00|171653.1|171528.1|171668.7|171543.7|171674.2|171549.2|171626.5|171501.5|557
1705650000000|2024-01-19 07:40:00|171668.6|171543.6|171640.5|171515.5|171674.7|171549.7|171615.7|171490.7|493
1705650300000|2024-01-19 07:45:00|171640.6|171515.6|171698.9|171573.9|171708.1|171583.1|171637.3|171512.3|637
1705650600000|2024-01-19 07:50:00|171699.2|171574.2|171715.4|171590.4|171726.9|171601.9|171678|171553|515
1705650900000|2024-01-19 07:55:00|171722.8|171597.8|171783.7|171658.7|171789.4|171664.4|171722.8|171597.8|569
1705651200000|2024-01-19 08:00:00|171783.2|171658.2|171776.4|171651.4|171880.3|171755.3|171764.2|171639.2|804
1705651500000|2024-01-19 08:05:00|171777|171652|171874.7|171749.7|171878.5|171753.5|171748.2|171623.2|680
1705651800000|2024-01-19 08:10:00|171875.1|171750.1|171795.3|171670.3|171889.7|171764.7|171789|171664|727
1705652100000|2024-01-19 08:15:00|171795.7|171670.7|171781.3|171656.3|171799.3|171674.3|171701.6|171576.6|718
1705652400000|2024-01-19 08:20:00|171782|171657|171751.7|171626.7|171789.1|171664.1|171741.6|171616.6|536
1705652700000|2024-01-19 08:25:00|171751.9|171626.9|171773.8|171648.8|171785.1|171660.1|171748.5|171623.5|660
1705653000000|2024-01-19 08:30:00|171782.4|171657.4|171872.6|171747.6|171918|171793|171782.4|171657.4|657
1705653300000|2024-01-19 08:35:00|171872.4|171747.4|171877.8|171752.8|171905.6|171780.6|171839.5|171714.5|643
1705653600000|2024-01-19 08:40:00|171874.6|171749.6|171832.4|171707.4|171912.4|171787.4|171816.1|171691.1|548
1705653900000|2024-01-19 08:45:00|171832.1|171707.1|171786.1|171661.1|171835.8|171710.8|171782|171657|607
1705654200000|2024-01-19 08:50:00|171786.4|171661.4|171749.8|171624.8|171806.3|171681.3|171748.2|171623.2|638
1705654500000|2024-01-19 08:55:00|171749.6|171624.6|171719.8|171594.8|171771|171646|171699.3|171574.3|711
1705654800000|2024-01-19 09:00:00|171718.2|171593.2|171696.3|171571.3|171736.1|171611.1|171673.4|171548.4|689
1705655100000|2024-01-19 09:05:00|171696.6|171571.6|171669.4|171544.4|171702.9|171577.9|171668.3|171543.3|701
1705655400000|2024-01-19 09:10:00|171669.1|171544.1|171635.3|171510.3|171703.8|171578.8|171630.6|171505.6|715
1705655700000|2024-01-19 09:15:00|171635.1|171510.1|171596|171471|171654.5|171529.5|171573.2|171448.2|715
1705656000000|2024-01-19 09:20:00|171592.8|171467.8|171558.9|171433.9|171592.8|171467.8|171551.8|171426.8|591
1705656300000|2024-01-19 09:25:00|171558.8|171433.8|171572|171447|171586.8|171461.8|171550.8|171425.8|594
1705656600000|2024-01-19 09:30:00|171574.1|171449.1|171646|171521|171661.8|171536.8|171574.1|171449.1|539
1705656900000|2024-01-19 09:35:00|171645.6|171520.6|171671.2|171546.2|171682.2|171557.2|171640.3|171515.3|605
1705657200000|2024-01-19 09:40:00|171671.3|171546.3|171710.4|171585.4|171710.4|171585.4|171667.5|171542.5|548
1705657500000|2024-01-19 09:45:00|171727.6|171602.6|171699|171574|171727.6|171602.6|171684.2|171559.2|599
1705657800000|2024-01-19 09:50:00|171699.5|171574.5|171639.5|171514.5|171706|171581|171620.4|171495.4|595
1705658100000|2024-01-19 09:55:00|171639.6|171514.6|171598.9|171473.9|171650.3|171525.3|171584.7|171459.7|607
1705658400000|2024-01-19 10:00:00|171598.4|171473.4|171550.9|171425.9|171602.3|171477.3|171506|171381|730
1705658700000|2024-01-19 10:05:00|171551.4|171426.4|171514.9|171389.9|171564.8|171439.8|171499.6|171374.6|630
1705659000000|2024-01-19 10:10:00|171515.1|171390.1|171521.6|171396.6|171549.9|171424.9|171498.3|171373.3|583
1705659300000|2024-01-19 10:15:00|171523.9|171398.9|171493.1|171368.1|171534.2|171409.2|171489.7|171364.7|570
1705659600000|2024-01-19 10:20:00|171493.3|171368.3|171497.7|171372.7|171509.6|171384.6|171477.4|171352.4|562
1705659900000|2024-01-19 10:25:00|171498.3|171373.3|171544.8|171419.8|171546.2|171421.2|171497.4|171372.4|575
1705660200000|2024-01-19 10:30:00|171544.9|171419.9|171516.8|171391.8|171550.7|171425.7|171516.8|171391.8|664
1705660500000|2024-01-19 10:35:00|171517|171392|171496.3|171371.3|171517.2|171392.2|171410.1|171285.1|694
1705660800000|2024-01-19 10:40:00|171496.2|171371.2|171495.9|171370.9|171501.1|171376.1|171473.7|171348.7|504
1705661100000|2024-01-19 10:45:00|171494.9|171369.9|171492.5|171367.5|171517.4|171392.4|171475.3|171350.3|622
1705661400000|2024-01-19 10:50:00|171493.6|171368.6|171490.4|171365.4|171509.5|171384.5|171468.4|171343.4|519
1705661700000|2024-01-19 10:55:00|171490.2|171365.2|171496.5|171371.5|171505.4|171380.4|171477.2|171352.2|524
1705662000000|2024-01-19 11:00:00|171496|171371|171444.4|171319.4|171503.5|171378.5|171436.2|171311.2|547
1705662300000|2024-01-19 11:05:00|171444.5|171319.5|171435.8|171310.8|171447.6|171322.6|171426.4|171301.4|588
1705662600000|2024-01-19 11:10:00|171435.7|171310.7|171409.3|171284.3|171440.1|171315.1|171404.9|171279.9|629
1705662900000|2024-01-19 11:15:00|171409.4|171284.4|171444.2|171319.2|171455.6|171330.6|171401.2|171276.2|643
1705663200000|2024-01-19 11:20:00|171444.3|171319.3|171496.9|171371.9|171512.7|171387.7|171440.6|171315.6|490
1705663500000|2024-01-19 11:25:00|171496.6|171371.6|171454.8|171329.8|171509.3|171384.3|171446.8|171321.8|622
1705663800000|2024-01-19 11:30:00|171461.7|171336.7|171446.8|171321.8|171463|171338|171428.9|171303.9|636
1705664100000|2024-01-19 11:35:00|171446.3|171321.3|171526.8|171401.8|171538.2|171413.2|171442.4|171317.4|717
1705664400000|2024-01-19 11:40:00|171527.1|171402.1|171472.5|171347.5|171537.5|171412.5|171464.9|171339.9|563
1705664700000|2024-01-19 11:45:00|171472.6|171347.6|171473.9|171348.9|171477.8|171352.8|171436.9|171311.9|577
1705665000000|2024-01-19 11:50:00|171474.3|171349.3|171466.2|171341.2|171478.6|171353.6|171462.7|171337.7|401
1705665300000|2024-01-19 11:55:00|171466.6|171341.6|171505.3|171380.3|171505.6|171380.6|171466.6|171341.6|588
1705665600000|2024-01-19 12:00:00|171507|171382|171383.2|171258.2|171507|171382|171345.9|171220.9|713
1705665900000|2024-01-19 12:05:00|171401.7|171276.7|171330.2|171205.2|171419.3|171294.3|171284.6|171159.6|638
1705666200000|2024-01-19 12:10:00|171330|171205|171320.9|171195.9|171381.8|171256.8|171315.7|171190.7|622
1705666500000|2024-01-19 12:15:00|171320.8|171195.8|171348.5|171223.5|171364.1|171239.1|171308.8|171183.8|630
1705666800000|2024-01-19 12:20:00|171349.6|171224.6|171409.5|171284.5|171411|171286|171346.6|171221.6|518
1705667100000|2024-01-19 12:25:00|171408.3|171283.3|171394.2|171269.2|171440.2|171315.2|171373.8|171248.8|576
1705667400000|2024-01-19 12:30:00|171393.8|171268.8|171409|171284|171439.2|171314.2|171342.9|171217.9|634
1705667700000|2024-01-19 12:35:00|171409.5|171284.5|171349.1|171224.1|171409.5|171284.5|171343.6|171218.6|531
1705668000000|2024-01-19 12:40:00|171349.2|171224.2|171323.3|171198.3|171357.8|171232.8|171318.1|171193.1|560
1705668300000|2024-01-19 12:45:00|171323.4|171198.4|171406.8|171281.8|171412.9|171287.9|171323.4|171198.4|575
1705668600000|2024-01-19 12:50:00|171410.6|171285.6|171315.9|171190.9|171440.4|171315.4|171268.1|171143.1|617
1705668900000|2024-01-19 12:55:00|171315.7|171190.7|171344.7|171219.7|171345.2|171220.2|171280.8|171155.8|515
1705669200000|2024-01-19 13:00:00|171343.2|171218.2|171318.7|171193.7|171345.8|171220.8|171282.1|171157.1|752
1705669500000|2024-01-19 13:05:00|171319.5|171194.5|171366.6|171241.6|171409.4|171284.4|171319.5|171194.5|690
1705669800000|2024-01-19 13:10:00|171366|171241|171222.5|171097.5|171369.4|171244.4|171219.5|171094.5|863
1705670100000|2024-01-19 13:15:00|171222.2|171097.2|171215.3|171090.3|171231.6|171106.6|171186.2|171061.2|781
1705670400000|2024-01-19 13:20:00|171216.5|171091.5|171250.6|171125.6|171284.8|171159.8|171192.1|171067.1|801
1705670700000|2024-01-19 13:25:00|171250.3|171125.3|171258.7|171133.7|171294.1|171169.1|171223.8|171098.8|627
1705671000000|2024-01-19 13:30:00|171256.8|171131.8|171192.9|171067.9|171263.2|171138.2|171100.2|170975.2|841
1705671300000|2024-01-19 13:35:00|171194|171069|171233.4|171108.4|171290.4|171165.4|171103.9|170978.9|858
1705671600000|2024-01-19 13:40:00|171233.3|171108.3|171369.1|171244.1|171395.5|171270.5|171230.2|171105.2|866
1705671900000|2024-01-19 13:45:00|171369.8|171244.8|171408.2|171283.2|171456.3|171331.3|171356.7|171231.7|823
1705672200000|2024-01-19 13:50:00|171408|171283|171406.9|171281.9|171475.3|171350.3|171399.4|171274.4|756
1705672500000|2024-01-19 13:55:00|171408|171283|171375.2|171250.2|171470.5|171345.5|171369.6|171244.6|815
1705672800000|2024-01-19 14:00:00|171375.8|171250.8|171371.8|171246.8|171469.6|171344.6|171371.1|171246.1|794
1705673100000|2024-01-19 14:05:00|171374.4|171249.4|171437.7|171312.7|171445.7|171320.7|171372.5|171247.5|681
1705673400000|2024-01-19 14:10:00|171437.8|171312.8|171572.5|171447.5|171579|171454|171434.7|171309.7|782
1705673700000|2024-01-19 14:15:00|171573.6|171448.6|171610.3|171485.3|171624.7|171499.7|171566|171441|714
1705674000000|2024-01-19 14:20:00|171610|171485|171500.1|171375.1|171618.7|171493.7|171499.2|171374.2|720
1705674300000|2024-01-19 14:25:00|171503|171378|171693.3|171568.3|171699.2|171574.2|171497.7|171372.7|838
1705674600000|2024-01-19 14:30:00|171697.7|171572.7|171731.1|171606.1|171736|171611|171625.6|171500.6|1037
1705674900000|2024-01-19 14:35:00|171724.7|171599.7|171772.5|171647.5|171773|171648|171663.6|171538.6|930
1705675200000|2024-01-19 14:40:00|171767.6|171642.6|171697.8|171572.8|171788.7|171663.7|171657.2|171532.2|924
1705675500000|2024-01-19 14:45:00|171698|171573|171609.8|171484.8|171701.6|171576.6|171558.9|171433.9|854
1705675800000|2024-01-19 14:50:00|171610.1|171485.1|171494.1|171369.1|171622.2|171497.2|171453.4|171328.4|809
1705676100000|2024-01-19 14:55:00|171497.2|171372.2|171544|171419|171548.7|171423.7|171490.9|171365.9|707
1705676400000|2024-01-19 15:00:00|171517.2|171392.2|171584.9|171459.9|171635.1|171510.1|171373.8|171248.8|1099
1705676700000|2024-01-19 15:05:00|171584|171459|171644.3|171519.3|171713.4|171588.4|171569.8|171444.8|1092
1705677000000|2024-01-19 15:10:00|171644.8|171519.8|171660.3|171535.3|171721.6|171596.6|171639.7|171514.7|964
1705677300000|2024-01-19 15:15:00|171650.4|171525.4|171489.1|171364.1|171650.4|171525.4|171487.5|171362.5|957
1705677600000|2024-01-19 15:20:00|171488.6|171363.6|171453.5|171328.5|171499.6|171374.6|171421.8|171296.8|920
1705677900000|2024-01-19 15:25:00|171452.7|171327.7|171409.1|171284.1|171453.3|171328.3|171370.5|171245.5|933
1705678200000|2024-01-19 15:30:00|171409.2|171284.2|171471.6|171346.6|171479.5|171354.5|171409|171284|882
1705678500000|2024-01-19 15:35:00|171471.1|171346.1|171454.4|171329.4|171480.4|171355.4|171389.4|171264.4|840
1705678800000|2024-01-19 15:40:00|171456.1|171331.1|171371.4|171246.4|171456.8|171331.8|171361.8|171236.8|767
1705679100000|2024-01-19 15:45:00|171371.5|171246.5|171471.7|171346.7|171479.2|171354.2|171359.3|171234.3|850
1705679400000|2024-01-19 15:50:00|171473.1|171348.1|171361.6|171236.6|171485.8|171360.8|171341.4|171216.4|822
1705679700000|2024-01-19 15:55:00|171361.4|171236.4|171320.9|171195.9|171400|171275|171307.6|171182.6|888
1705680000000|2024-01-19 16:00:00|171319.6|171194.6|171244|171119|171357.4|171232.4|171201.3|171076.3|960
1705680300000|2024-01-19 16:05:00|171243.7|171118.7|171289.6|171164.6|171290.2|171165.2|171207.6|171082.6|802
1705680600000|2024-01-19 16:10:00|171289.3|171164.3|171297.6|171172.6|171299.4|171174.4|171229.5|171104.5|838
1705680900000|2024-01-19 16:15:00|171298.8|171173.8|171257.4|171132.4|171331.4|171206.4|171232.7|171107.7|819
1705681200000|2024-01-19 16:20:00|171258.1|171133.1|171243.2|171118.2|171288.2|171163.2|171235.9|171110.9|780
1705681500000|2024-01-19 16:25:00|171243.3|171118.3|171209.1|171084.1|171244.2|171119.2|171182.4|171057.4|770
1705681800000|2024-01-19 16:30:00|171209.4|171084.4|171213|171088|171231.4|171106.4|171200.4|171075.4|865
1705682100000|2024-01-19 16:35:00|171213.1|171088.1|171231.8|171106.8|171297.2|171172.2|171212|171087|860
1705682400000|2024-01-19 16:40:00|171230.6|171105.6|171212.8|171087.8|171237.7|171112.7|171180|171055|837
1705682700000|2024-01-19 16:45:00|171213|171088|171322.4|171197.4|171355.3|171230.3|171205.5|171080.5|828
1705683000000|2024-01-19 16:50:00|171322.3|171197.3|171278.1|171153.1|171324|171199|171241.6|171116.6|765
1705683300000|2024-01-19 16:55:00|171278.2|171153.2|171281|171156|171332.6|171207.6|171232.7|171107.7|853
1705683600000|2024-01-19 17:00:00|171274.8|171149.8|171242.4|171117.4|171289.4|171164.4|171240|171115|786
1705683900000|2024-01-19 17:05:00|171243|171118|171262.5|171137.5|171265.8|171140.8|171225.6|171100.6|799
1705684200000|2024-01-19 17:10:00|171262.6|171137.6|171302.1|171177.1|171316|171191|171259.3|171134.3|836
1705684500000|2024-01-19 17:15:00|171302.3|171177.3|171202.1|171077.1|171302.3|171177.3|171198.5|171073.5|777
1705684800000|2024-01-19 17:20:00|171201.5|171076.5|171175.3|171050.3|171202.4|171077.4|171152.4|171027.4|692
1705685100000|2024-01-19 17:25:00|171175.4|171050.4|171101.1|170976.1|171186.7|171061.7|171101.1|170976.1|694
1705685400000|2024-01-19 17:30:00|171101.7|170976.7|171127.5|171002.5|171150.9|171025.9|171093.1|170968.1|893
1705685700000|2024-01-19 17:35:00|171129.3|171004.3|171133.2|171008.2|171154.9|171029.9|171123.1|170998.1|759
1705686000000|2024-01-19 17:40:00|171132.8|171007.8|171156.9|171031.9|171178|171053|171125.7|171000.7|705
1705686300000|2024-01-19 17:45:00|171157.5|171032.5|171199.1|171074.1|171229.4|171104.4|171148.3|171023.3|781
1705686600000|2024-01-19 17:50:00|171199|171074|171125.4|171000.4|171210.3|171085.3|171122|170997|600
1705686900000|2024-01-19 17:55:00|171125.3|171000.3|171086.8|170961.8|171141.2|171016.2|171074|170949|667
1705687200000|2024-01-19 18:00:00|171084.5|170959.5|171179.3|171054.3|171187.3|171062.3|171084.4|170959.4|797
1705687500000|2024-01-19 18:05:00|171176.7|171051.7|171179.7|171054.7|171183.8|171058.8|171139.4|171014.4|678
1705687800000|2024-01-19 18:10:00|171179.5|171054.5|171149.2|171024.2|171203.9|171078.9|171143.4|171018.4|615
1705688100000|2024-01-19 18:15:00|171150.1|171025.1|171087.4|170962.4|171151.6|171026.6|171080.5|170955.5|622
1705688400000|2024-01-19 18:20:00|171087|170962|171085.2|170960.2|171093.1|170968.1|171071.2|170946.2|631
1705688700000|2024-01-19 18:25:00|171085.1|170960.1|171059.1|170934.1|171128|171003|171047.9|170922.9|738
1705689000000|2024-01-19 18:30:00|171057.6|170932.6|171058.7|170933.7|171073.8|170948.8|171019.5|170894.5|745
1705689300000|2024-01-19 18:35:00|171058.6|170933.6|170992.5|170867.5|171059.8|170934.8|170964.3|170839.3|656
1705689600000|2024-01-19 18:40:00|170992.8|170867.8|170934.4|170809.4|170992.8|170867.8|170909.8|170784.8|667
1705689900000|2024-01-19 18:45:00|170933.1|170808.1|170902.3|170777.3|170936.2|170811.2|170893.4|170768.4|719
1705690200000|2024-01-19 18:50:00|170903.2|170778.2|170992.4|170867.4|170996.4|170871.4|170902.9|170777.9|751
1705690500000|2024-01-19 18:55:00|170990.8|170865.8|171054.2|170929.2|171064|170939|170977.4|170852.4|703
1705690800000|2024-01-19 19:00:00|171054|170929|171080.1|170955.1|171085.1|170960.1|171021.6|170896.6|710
1705691100000|2024-01-19 19:05:00|171080|170955|171147.5|171022.5|171171.5|171046.5|171045.3|170920.3|750
1705691400000|2024-01-19 19:10:00|171147.8|171022.8|171160.6|171035.6|171176.8|171051.8|171118.9|170993.9|698
1705691700000|2024-01-19 19:15:00|171160.7|171035.7|171127.8|171002.8|171186.4|171061.4|171123.5|170998.5|785
1705692000000|2024-01-19 19:20:00|171126.9|171001.9|171112.8|170987.8|171161.6|171036.6|171096.9|170971.9|681
1705692300000|2024-01-19 19:25:00|171113|170988|171173|171048|171178|171053|171095.9|170970.9|679
1705692600000|2024-01-19 19:30:00|171173.1|171048.1|171158.1|171033.1|171180.8|171055.8|171129.6|171004.6|665
1705692900000|2024-01-19 19:35:00|171158.2|171033.2|171149.3|171024.3|171179.4|171054.4|171137.1|171012.1|698
1705693200000|2024-01-19 19:40:00|171149.4|171024.4|171107.8|170982.8|171176.3|171051.3|171097.9|170972.9|811
1705693500000|2024-01-19 19:45:00|171107.6|170982.6|171069|170944|171107.6|170982.6|171046.6|170921.6|776
1705693800000|2024-01-19 19:50:00|171069.7|170944.7|171030.5|170905.5|171087.7|170962.7|171023.8|170898.8|751
1705694100000|2024-01-19 19:55:00|171030.6|170905.6|171094.6|170969.6|171095.4|170970.4|170999.8|170874.8|752
1705694400000|2024-01-19 20:00:00|171093.4|170968.4|171048.6|170923.6|171112.2|170987.2|171004.2|170879.2|802
1705694700000|2024-01-19 20:05:00|171049.1|170924.1|171060.2|170935.2|171081.9|170956.9|171030.8|170905.8|843
1705695000000|2024-01-19 20:10:00|171060.1|170935.1|171064.6|170939.6|171078.3|170953.3|171002.9|170877.9|784
1705695300000|2024-01-19 20:15:00|171064.9|170939.9|171035.9|170910.9|171065.2|170940.2|171014.5|170889.5|755
1705695600000|2024-01-19 20:20:00|171035|170910|171037.9|170912.9|171073.4|170948.4|171030.8|170905.8|616
1705695900000|2024-01-19 20:25:00|171037.8|170912.8|171007|170882|171047.9|170922.9|171003.4|170878.4|676
1705696200000|2024-01-19 20:30:00|171007.7|170882.7|171026.8|170901.8|171032.1|170907.1|170987.5|170862.5|726
1705696500000|2024-01-19 20:35:00|171026.3|170901.3|171076.7|170951.7|171088.9|170963.9|171019.7|170894.7|666
1705696800000|2024-01-19 20:40:00|171076.5|170951.5|171044.5|170919.5|171083.5|170958.5|171027.1|170902.1|736
1705697100000|2024-01-19 20:45:00|171044.7|170919.7|170991.4|170866.4|171044.7|170919.7|170986.5|170861.5|678
1705697400000|2024-01-19 20:50:00|170996.6|170871.6|171036.1|170911.1|171043.3|170918.3|170996.6|170871.6|585
1705697700000|2024-01-19 20:55:00|171035.5|170910.5|171039.8|170914.8|171063.7|170938.7|171033.7|170908.7|741
1705698000000|2024-01-19 21:00:00|171040.7|170915.7|170927.7|170802.7|171049|170924|170919.1|170794.1|379
1705698300000|2024-01-19 21:05:00|170927.5|170802.5|170876.4|170751.4|170951.8|170826.8|170869.5|170744.5|291
1705698600000|2024-01-19 21:10:00|170876.3|170751.3|170945.5|170820.5|170953|170828|170874.3|170749.3|330
1705698900000|2024-01-19 21:15:00|170943.6|170818.6|170957.7|170832.7|170969.4|170844.4|170929.3|170804.3|455
1705699200000|2024-01-19 21:20:00|170957.8|170832.8|170934.9|170809.9|170961.5|170836.5|170931|170806|206
1705699500000|2024-01-19 21:25:00|170934.8|170809.8|170920.9|170795.9|170946.4|170821.4|170916.7|170791.7|208
1705699800000|2024-01-19 21:30:00|170920.6|170795.6|170905.4|170780.4|170923.9|170798.9|170899.9|170774.9|317
1705700100000|2024-01-19 21:35:00|170905.2|170780.2|170872.6|170747.6|170907.3|170782.3|170862.3|170737.3|270
1705700400000|2024-01-19 21:40:00|170872.8|170747.8|170859.1|170734.1|170894.8|170769.8|170852.8|170727.8|224
1705700700000|2024-01-19 21:45:00|170859.3|170734.3|170864.8|170739.8|170867.6|170742.6|170846.1|170721.1|204
1705701000000|2024-01-19 21:50:00|170866.8|170741.8|170919|170794|170927|170802|170866.8|170741.8|360
1705701300000|2024-01-19 21:55:00|170918.7|170793.7|170954.3|170714.2|171071.6|170809.1|170855.6|170694.8|375
1705870800000|2024-01-21 21:00:00|171662.5|171307.5|171662.5|171307.5|171662.5|171307.5|171662.5|171307.5|1
1705873200000|2024-01-21 21:40:00|171412.5|171057.5|171390.8|171035.8|171412.5|171057.5|171336.2|170981.2|7
1705873500000|2024-01-21 21:45:00|171388.3|171038.3|171410|171060|171410|171060|171388.3|171038.3|2
1705874100000|2024-01-21 21:55:00|171601.9|171251.9|171602.6|171252.6|171602.6|171252.6|171601.9|171251.9|2
1705874400000|2024-01-21 22:00:00|171668.1|171318.1|171516.2|171166.2|171675|171325|171516.2|171166.2|15
1705874700000|2024-01-21 22:05:00|171520.3|171170.3|171532.1|171182.1|171575|171225|171105.5|170755.5|28
1705875000000|2024-01-21 22:10:00|171489.7|171139.7|171307.1|170957.1|171574.4|171224.4|171236.4|170886.4|47
1705875300000|2024-01-21 22:15:00|171266.4|170916.4|171299.6|170949.6|171307.2|170957.2|171236.4|170886.4|16
1705875600000|2024-01-21 22:20:00|171236.4|170886.4|171586.3|171236.3|171625|171275|171236.4|170886.4|35
1705875900000|2024-01-21 22:25:00|171587|171237|171322.7|171004.1|171623.8|171273.8|171075.1|170725.1|65
1705876200000|2024-01-21 22:30:00|171333.5|171003.1|171289.9|170939.9|171340.8|171026.2|171175.7|170825.7|256
1705876500000|2024-01-21 22:35:00|171290.7|170940.7|170996.3|170646.3|171343.8|171021.5|170975.3|170625.3|327
1705876800000|2024-01-21 22:40:00|170975.4|170625.4|171050|170700|171102.8|170752.8|170933.1|170583.1|185
1705877100000|2024-01-21 22:45:00|171046.2|170696.2|170975.7|170625.7|171101.5|170751.5|170965.1|170615.1|208
1705877400000|2024-01-21 22:50:00|170976.4|170626.4|170952.5|170602.5|171046.4|170696.4|170952.5|170602.5|137
1705877700000|2024-01-21 22:55:00|170952.4|170602.4|170953.7|170603.7|171023.2|170673.2|170950.2|170600.2|39
1705878000000|2024-01-21 23:00:00|170951.7|170601.7|170984.6|170819.6|171008.9|170830.9|170923.5|170573.5|393
1705878300000|2024-01-21 23:05:00|170983|170818|170989.3|170824.3|170992.1|170827.1|170975.3|170805.7|171
1705878600000|2024-01-21 23:10:00|170986.9|170820.8|170957.4|170775|170991.9|170825.5|170954.9|170768.1|209
1705878900000|2024-01-21 23:15:00|170959.3|170775.4|170936.4|170767|170959.4|170788.3|170934.4|170766.9|170
1705879200000|2024-01-21 23:20:00|170936.8|170767.1|170960.8|170795.8|170963.2|170798.2|170925.4|170760.4|180
1705879500000|2024-01-21 23:25:00|170960.7|170795.7|171060.6|170895.6|171066.8|170901.8|170954.7|170789.7|179
1705879800000|2024-01-21 23:30:00|171059.9|170894.9|171059.8|170894.8|171064.1|170899.1|171047.8|170882.8|176
1705880100000|2024-01-21 23:35:00|171059.9|170894.9|171066.7|170901.7|171068.7|170903.7|171057.9|170892.9|194
1705880400000|2024-01-21 23:40:00|171066.3|170901.3|171086.9|170921.9|171109.8|170944.8|171064.5|170899.5|245
1705880700000|2024-01-21 23:45:00|171087|170922|171093.1|170928.1|171093.9|170928.9|171079.7|170914.7|80
1705881000000|2024-01-21 23:50:00|171094.1|170929.1|171068.4|170903.4|171094.1|170929.1|171062|170897|164
1705881300000|2024-01-21 23:55:00|171068.5|170903.5|171049.7|170884.7|171071.5|170906.5|171048.5|170883.5|133
1705881600000|2024-01-22 00:00:00|171049.9|170884.9|171050.4|170885.4|171077.6|170912.6|171032.2|170867.2|300
1705881900000|2024-01-22 00:05:00|171050.8|170885.8|171058.1|170893.1|171074.7|170909.7|171047.9|170882.9|242
1705882200000|2024-01-22 00:10:00|171058.3|170893.3|171069.7|170904.7|171074.7|170909.7|171056.5|170891.5|204
1705882500000|2024-01-22 00:15:00|171068.5|170903.5|171044.8|170879.8|171068.5|170903.5|171044.8|170879.8|253
1705882800000|2024-01-22 00:20:00|171044.6|170879.6|171068.3|170903.3|171073.8|170908.8|171044.3|170879.3|233
1705883100000|2024-01-22 00:25:00|171068.2|170903.2|171058.5|170893.5|171074.3|170909.3|171058.1|170893.1|163
1705883400000|2024-01-22 00:30:00|171062.9|170897.9|171059.1|170894.1|171062.9|170897.9|171053.6|170888.6|107
1705883700000|2024-01-22 00:35:00|171057.2|170892.2|171060.7|170895.7|171063.4|170898.4|171042.1|170877.1|260
1705884000000|2024-01-22 00:40:00|171060.5|170895.5|171013.3|170848.3|171065.9|170900.9|171005|170840|362
1705884300000|2024-01-22 00:45:00|171013.1|170848.1|170984.3|170819.3|171014.3|170849.3|170982|170817|347
1705884600000|2024-01-22 00:50:00|170984.2|170819.2|170986.7|170821.7|170996.4|170831.4|170969|170804|416
1705884900000|2024-01-22 00:55:00|170986.8|170821.8|170966.6|170801.6|170987.5|170822.5|170949.8|170784.8|288
1705885200000|2024-01-22 01:00:00|170966.5|170801.5|170947.2|170782.2|170987.9|170822.9|170946.1|170781.1|325
1705885500000|2024-01-22 01:05:00|170946.5|170781.5|170910.9|170745.9|170957.2|170792.2|170897.4|170732.4|345
1705885800000|2024-01-22 01:10:00|170910.8|170745.8|170913.6|170748.6|170921.1|170756.1|170893.2|170728.2|256
1705886100000|2024-01-22 01:15:00|170914.5|170749.5|170965.1|170800.1|170972.3|170807.3|170914.5|170749.5|453
1705886400000|2024-01-22 01:20:00|170965|170800|170950.9|170825.9|170974.4|170829.9|170929.4|170787.1|331
1705886700000|2024-01-22 01:25:00|170950.8|170825.8|170934.6|170809.6|170954.9|170829.9|170934.2|170809.2|182
1705887000000|2024-01-22 01:30:00|170934.7|170809.7|170934.6|170809.6|170939.9|170814.9|170927.3|170802.3|338
1705887300000|2024-01-22 01:35:00|170934.7|170809.7|170934.6|170809.6|170938.6|170813.6|170932.7|170807.7|294
1705887600000|2024-01-22 01:40:00|170934.3|170809.3|170968.4|170843.4|170975.2|170850.2|170934.2|170809.2|285
1705887900000|2024-01-22 01:45:00|170968.1|170843.1|170940.6|170815.6|170970.1|170845.1|170934.4|170809.4|268
1705888200000|2024-01-22 01:50:00|170940.2|170815.2|170980.4|170855.4|170980.4|170855.4|170940.1|170815.1|207
1705888500000|2024-01-22 01:55:00|170980.7|170855.7|170974.3|170849.3|170989.4|170864.4|170974|170849|174
1705888800000|2024-01-22 02:00:00|170974.4|170849.4|170993.5|170868.5|171000.1|170875.1|170970.3|170845.3|248
1705889100000|2024-01-22 02:05:00|170993.4|170868.4|170983.5|170858.5|170993.8|170868.8|170981.6|170856.6|194
1705889400000|2024-01-22 02:10:00|170984.7|170859.7|170957.1|170832.1|170987.9|170862.9|170951.3|170826.3|217
1705889700000|2024-01-22 02:15:00|170957.2|170832.2|170878.8|170753.8|170957.2|170832.2|170878.3|170753.3|200
1705890000000|2024-01-22 02:20:00|170878.6|170753.6|170919.4|170794.4|170920.8|170795.8|170877.1|170752.1|381
1705890300000|2024-01-22 02:25:00|170919.5|170794.5|170930.9|170805.9|170935.6|170810.6|170916|170791|443
1705890600000|2024-01-22 02:30:00|170931|170806|170942.2|170817.2|170958.5|170833.5|170929.6|170804.6|407
1705890900000|2024-01-22 02:35:00|170942.6|170817.6|170930.2|170805.2|170945.1|170820.1|170930.1|170805.1|362
1705891200000|2024-01-22 02:40:00|170930.4|170805.4|170875.2|170750.2|170930.4|170805.4|170872.7|170747.7|335
1705891500000|2024-01-22 02:45:00|170879.6|170754.6|170874.6|170749.6|170901.5|170776.5|170869.1|170744.1|368
1705891800000|2024-01-22 02:50:00|170874.4|170749.4|170891.8|170766.8|170895.2|170770.2|170869.7|170744.7|318
1705892100000|2024-01-22 02:55:00|170890.5|170765.5|170873.1|170748.1|170901.9|170776.9|170871.3|170746.3|386
1705892400000|2024-01-22 03:00:00|170873.2|170748.2|170875|170750|170878.1|170753.1|170872.1|170747.1|593
1705892700000|2024-01-22 03:05:00|170875.1|170750.1|170896.2|170771.2|170901.4|170776.4|170871.4|170746.4|533
1705893000000|2024-01-22 03:10:00|170896.1|170771.1|170901.4|170776.4|170926.4|170801.4|170895.6|170770.6|480
1705893300000|2024-01-22 03:15:00|170901.1|170776.1|170928.6|170803.6|170931.5|170806.5|170901.1|170776.1|292
1705893600000|2024-01-22 03:20:00|170927.8|170802.8|170954|170829|170962.9|170837.9|170927.8|170802.8|493
1705893900000|2024-01-22 03:25:00|170954.2|170829.2|170933|170808|170954.2|170829.2|170928.6|170803.6|277
1705894200000|2024-01-22 03:30:00|170932.9|170807.9|170931.8|170806.8|170933.7|170808.7|170926.2|170801.2|164
1705894500000|2024-01-22 03:35:00|170931.7|170806.7|170899.5|170774.5|170934.2|170809.2|170892.8|170767.8|282
1705894800000|2024-01-22 03:40:00|170898.4|170773.4|170963.6|170838.6|170967.6|170842.6|170897.9|170772.9|400
1705895100000|2024-01-22 03:45:00|170964.1|170839.1|170960.1|170835.1|170966.1|170841.1|170958.7|170833.7|257
1705895400000|2024-01-22 03:50:00|170961.6|170836.6|170987.8|170862.8|170993.7|170868.7|170960|170835|221
1705895700000|2024-01-22 03:55:00|170987.7|170862.7|170930.2|170805.2|170992.3|170867.3|170927|170802|264
1705896000000|2024-01-22 04:00:00|170930.3|170805.3|170895.9|170770.9|170930.4|170805.4|170867.8|170742.8|296
1705896300000|2024-01-22 04:05:00|170896.5|170771.5|170890.1|170765.1|170899.8|170774.8|170888.4|170763.4|229
1705896600000|2024-01-22 04:10:00|170889.7|170764.7|170888.8|170763.8|170898.6|170773.6|170888.8|170763.8|224
1705896900000|2024-01-22 04:15:00|170888.6|170763.6|170922.6|170797.6|170923.9|170798.9|170888.6|170763.6|290
1705897200000|2024-01-22 04:20:00|170922.9|170797.9|170921.5|170796.5|170923.3|170798.3|170914.3|170789.3|191
1705897500000|2024-01-22 04:25:00|170920.4|170795.4|170922|170797|170923.1|170798.1|170914.9|170789.9|108
1705897800000|2024-01-22 04:30:00|170922.5|170797.5|170917.1|170792.1|170925.3|170800.3|170915.9|170790.9|92
1705898100000|2024-01-22 04:35:00|170917|170792|170915.2|170790.2|170920.2|170795.2|170907.5|170782.5|316
1705898400000|2024-01-22 04:40:00|170915.5|170790.5|170943|170818|170947.4|170822.4|170908.9|170783.9|304
1705898700000|2024-01-22 04:45:00|170943.2|170818.2|170944.9|170819.9|170948.6|170823.6|170942.7|170817.7|204
1705899000000|2024-01-22 04:50:00|170943.1|170818.1|170943.7|170818.7|170947|170822|170937.4|170812.4|295
1705899300000|2024-01-22 04:55:00|170943.9|170818.9|170940.1|170815.1|170946.6|170821.6|170937.7|170812.7|232
1705899600000|2024-01-22 05:00:00|170936.8|170811.8|170953.8|170828.8|170957.2|170832.2|170936.7|170811.7|262
1705899900000|2024-01-22 05:05:00|170953.7|170828.7|170943.9|170818.9|170956.1|170831.1|170941.6|170816.6|196
1705900200000|2024-01-22 05:10:00|170945.3|170820.3|170947.8|170822.8|170957.7|170832.7|170941.4|170816.4|275
1705900500000|2024-01-22 05:15:00|170947.5|170822.5|170976.8|170851.8|170981.8|170856.8|170947.5|170822.5|399
1705900800000|2024-01-22 05:20:00|170978.3|170853.3|170976.8|170851.8|170980.9|170855.9|170974.4|170849.4|344
1705901100000|2024-01-22 05:25:00|170977|170852|170978.4|170853.4|170984.5|170859.5|170974.1|170849.1|293
1705901400000|2024-01-22 05:30:00|170978.5|170853.5|170975.6|170850.6|170980.5|170855.5|170972.6|170847.6|186
1705901700000|2024-01-22 05:35:00|170975.5|170850.5|170980|170855|170983.6|170858.6|170971.6|170846.6|236
1705902000000|2024-01-22 05:40:00|170981.4|170856.4|170978.1|170853.1|170987.6|170862.6|170973.7|170848.7|230
1705902300000|2024-01-22 05:45:00|170977.6|170852.6|170989.5|170864.5|170997.8|170872.8|170974|170849|237
1705902600000|2024-01-22 05:50:00|170989|170864|171012.3|170887.3|171015|170890|170987.8|170862.8|424
1705902900000|2024-01-22 05:55:00|171012.2|170887.2|170983.7|170858.7|171012.2|170887.2|170979.5|170854.5|358
1705903200000|2024-01-22 06:00:00|170983.5|170858.5|170982.1|170857.1|171013.5|170888.5|170972.6|170847.6|544
1705903500000|2024-01-22 06:05:00|170982.8|170857.8|171002.4|170877.4|171011.6|170886.6|170977.4|170852.4|639
1705903800000|2024-01-22 06:10:00|171002.3|170877.3|171011|170886|171026.4|170901.4|171002.3|170877.3|413
1705904100000|2024-01-22 06:15:00|171010.1|170885.1|171013.7|170888.7|171029.6|170904.6|171001.6|170876.6|428
1705904400000|2024-01-22 06:20:00|171013.5|170888.5|171025.6|170900.6|171036.7|170911.7|171010.1|170885.1|520
1705904700000|2024-01-22 06:25:00|171028|170903|170977.9|170852.9|171031.6|170906.6|170972.4|170847.4|518
1705905000000|2024-01-22 06:30:00|170975.2|170850.2|171012.3|170887.3|171024.6|170899.6|170971.5|170846.5|391
1705905300000|2024-01-22 06:35:00|171012.7|170887.7|171019.6|170894.6|171020.8|170895.8|171008.1|170883.1|573
1705905600000|2024-01-22 06:40:00|171019.9|170894.9|171010.9|170885.9|171020.1|170895.1|171007.8|170882.8|512
1705905900000|2024-01-22 06:45:00|171010.5|170885.5|170983.5|170858.5|171014.4|170889.4|170982.2|170857.2|579
1705906200000|2024-01-22 06:50:00|170984.8|170859.8|171010.9|170885.9|171018.4|170893.4|170983.9|170858.9|580
1705906500000|2024-01-22 06:55:00|171010.6|170885.6|171011.8|170886.8|171017.9|170892.9|171009.3|170884.3|354
1705906800000|2024-01-22 07:00:00|171011.2|170886.2|171107.3|170982.3|171110.9|170985.9|171010.1|170885.1|644
1705907100000|2024-01-22 07:05:00|171107.2|170982.2|171137.9|171012.9|171143.3|171018.3|171087.6|170962.6|443
1705907400000|2024-01-22 07:10:00|171137.8|171012.8|171108.8|170983.8|171180.3|171055.3|171106.2|170981.2|456
1705907700000|2024-01-22 07:15:00|171108.9|170983.9|171057.6|170932.6|171109.7|170984.7|171049.8|170924.8|532
1705908000000|2024-01-22 07:20:00|171058|170933|171054.8|170929.8|171063.7|170938.7|171051.4|170926.4|424
1705908300000|2024-01-22 07:25:00|171054.7|170929.7|171057.4|170932.4|171060.9|170935.9|171017.2|170892.2|412
1705908600000|2024-01-22 07:30:00|171057.3|170932.3|171025.1|170900.1|171057.3|170932.3|171021.1|170896.1|510
1705908900000|2024-01-22 07:35:00|171024.8|170899.8|171054.9|170929.9|171066.1|170941.1|171021|170896|528
1705909200000|2024-01-22 07:40:00|171055.1|170930.1|170986.7|170861.7|171060.8|170935.8|170985.5|170860.5|557
1705909500000|2024-01-22 07:45:00|170986.3|170861.3|171051.9|170926.9|171059.3|170934.3|170986.3|170861.3|589
1705909800000|2024-01-22 07:50:00|171052|170927|171052.2|170927.2|171059.5|170934.5|171019.6|170894.6|604
1705910100000|2024-01-22 07:55:00|171052.3|170927.3|171083.4|170958.4|171090.3|170965.3|171045.5|170920.5|567
1705910400000|2024-01-22 08:00:00|171086.7|170961.7|171034.7|170909.7|171101.4|170976.4|171033.5|170908.5|832
1705910700000|2024-01-22 08:05:00|171035.6|170910.6|170954.3|170829.3|171054.1|170929.1|170951.8|170826.8|748
1705911000000|2024-01-22 08:10:00|170954|170829|170962|170837|170982.7|170857.7|170952.6|170827.6|753
1705911300000|2024-01-22 08:15:00|170961.4|170836.4|170908.6|170783.6|171025.9|170900.9|170899.5|170774.5|683
1705911600000|2024-01-22 08:20:00|170908.3|170783.3|170933.3|170808.3|170960.9|170835.9|170901|170776|691
1705911900000|2024-01-22 08:25:00|170933.4|170808.4|170901.6|170776.6|170940.3|170815.3|170865.8|170740.8|748
1705912200000|2024-01-22 08:30:00|170901|170776|170981.9|170856.9|171044.7|170919.7|170900.3|170775.3|722
1705912500000|2024-01-22 08:35:00|170981.1|170856.1|170981.9|170856.9|171051.4|170926.4|170964.6|170839.6|653
1705912800000|2024-01-22 08:40:00|170981.4|170856.4|171046.9|170921.9|171047.6|170922.6|170959.9|170834.9|590
1705913100000|2024-01-22 08:45:00|171048.2|170923.2|171114.7|170989.7|171122.6|170997.6|171012.5|170887.5|597
1705913400000|2024-01-22 08:50:00|171114.9|170989.9|171104.2|170979.2|171122.8|170997.8|171068.8|170943.8|655
1705913700000|2024-01-22 08:55:00|171105.3|170980.3|171066.1|170941.1|171114.8|170989.8|171060.9|170935.9|637
1705914000000|2024-01-22 09:00:00|171066|170941|171082.3|170957.3|171111.9|170986.9|170981.7|170856.7|729
1705914300000|2024-01-22 09:05:00|171082.4|170957.4|171013.2|170888.2|171087.8|170962.8|170996.9|170871.9|659
1705914600000|2024-01-22 09:10:00|171013.3|170888.3|171046.4|170921.4|171058.6|170933.6|171013|170888|424
1705914900000|2024-01-22 09:15:00|171045.5|170920.5|171026.3|170901.3|171103.6|170978.6|171013.5|170888.5|548
1705915200000|2024-01-22 09:20:00|171025.7|170900.7|171092.8|170967.8|171094|170969|171023.4|170898.4|472
1705915500000|2024-01-22 09:25:00|171093.4|170968.4|171123.7|170998.7|171125.3|171000.3|171082.7|170957.7|481
1705915800000|2024-01-22 09:30:00|171123.6|170998.6|171120.3|170995.3|171149.3|171024.3|171089.6|170964.6|436
1705916100000|2024-01-22 09:35:00|171117.4|170992.4|171094.9|170969.9|171119|170994|171083.5|170958.5|493
1705916400000|2024-01-22 09:40:00|171095.1|170970.1|171098.7|170973.7|171116.8|170991.8|171087.9|170962.9|441
1705916700000|2024-01-22 09:45:00|171098.8|170973.8|171066.8|170941.8|171117.3|170992.3|171064.1|170939.1|444
1705917000000|2024-01-22 09:50:00|171067|170942|171067.2|170942.2|171093.5|170968.5|171064.1|170939.1|499
1705917300000|2024-01-22 09:55:00|171067.5|170942.5|171012.1|170887.1|171070.2|170945.2|170999.9|170874.9|440
1705917600000|2024-01-22 10:00:00|171012.4|170887.4|171058.1|170933.1|171072.2|170947.2|171006.3|170881.3|498
1705917900000|2024-01-22 10:05:00|171057.9|170932.9|171030.2|170905.2|171065.1|170940.1|171009.4|170884.4|491
1705918200000|2024-01-22 10:10:00|171024.4|170899.4|170970.1|170845.1|171024.4|170899.4|170958.4|170833.4|484
1705918500000|2024-01-22 10:15:00|170970.3|170845.3|170943.2|170818.2|170988.8|170863.8|170942.6|170817.6|454
1705918800000|2024-01-22 10:20:00|170942.9|170817.9|170906.4|170781.4|170945.3|170820.3|170879.7|170754.7|499
1705919100000|2024-01-22 10:25:00|170906.6|170781.6|170933.7|170808.7|170934.4|170809.4|170898.8|170773.8|519
1705919400000|2024-01-22 10:30:00|170933.4|170808.4|170915.9|170790.9|170970.4|170845.4|170904.7|170779.7|490
1705919700000|2024-01-22 10:35:00|170915.2|170790.2|170941|170816|170942.8|170817.8|170904.1|170779.1|567
1705920000000|2024-01-22 10:40:00|170940.8|170815.8|170909.2|170784.2|170946.4|170821.4|170905.5|170780.5|547
1705920300000|2024-01-22 10:45:00|170910.9|170785.9|170909|170784|170919.1|170794.1|170903.3|170778.3|623
1705920600000|2024-01-22 10:50:00|170908.7|170783.7|170935.4|170810.4|170952|170827|170907.2|170782.2|535
1705920900000|2024-01-22 10:55:00|170933.9|170808.9|170953.4|170828.4|170954.9|170829.9|170933.9|170808.9|603
1705921200000|2024-01-22 11:00:00|170953.7|170828.7|170984.4|170859.4|170988.7|170863.7|170950.1|170825.1|503
1705921500000|2024-01-22 11:05:00|170985.3|170860.3|170899.6|170774.6|170986.8|170861.8|170897.8|170772.8|534
1705921800000|2024-01-22 11:10:00|170900.4|170775.4|170773.9|170648.9|170908.4|170783.4|170772.9|170647.9|557
1705922100000|2024-01-22 11:15:00|170774.3|170649.3|170839.7|170714.7|170849.8|170724.8|170755.4|170630.4|655
1705922400000|2024-01-22 11:20:00|170839.8|170714.8|170881.6|170756.6|170894.9|170769.9|170837.3|170712.3|559
1705922700000|2024-01-22 11:25:00|170886.3|170761.3|170810.6|170685.6|170903.7|170778.7|170799.4|170674.4|408
1705923000000|2024-01-22 11:30:00|170810|170685|170741.6|170616.6|170810.5|170685.5|170737.3|170612.3|477
1705923300000|2024-01-22 11:35:00|170741.7|170616.7|170669.1|170544.1|170759.3|170634.3|170667.4|170542.4|628
1705923600000|2024-01-22 11:40:00|170668.8|170543.8|170634.6|170509.6|170688.2|170563.2|170630.1|170505.1|558
1705923900000|2024-01-22 11:45:00|170633.7|170508.7|170748.9|170623.9|170750.6|170625.6|170629.1|170504.1|537
1705924200000|2024-01-22 11:50:00|170749.1|170624.1|170773.4|170648.4|170809.9|170684.9|170748.7|170623.7|413
1705924500000|2024-01-22 11:55:00|170774.5|170649.5|170833.2|170708.2|170838.4|170713.4|170771.4|170646.4|505
1705924800000|2024-01-22 12:00:00|170835.1|170710.1|170901.8|170776.8|170939.8|170814.8|170802.4|170677.4|712
1705925100000|2024-01-22 12:05:00|170902|170777|170929.5|170804.5|170936.7|170811.7|170895.3|170770.3|696
1705925400000|2024-01-22 12:10:00|170929.8|170804.8|170972.9|170847.9|170978.8|170853.8|170920.8|170795.8|628
1705925700000|2024-01-22 12:15:00|170972.5|170847.5|170914.9|170789.9|170997.7|170872.7|170906.2|170781.2|730
1705926000000|2024-01-22 12:20:00|170913.1|170788.1|170826.9|170701.9|170913.3|170788.3|170823.9|170698.9|635
1705926300000|2024-01-22 12:25:00|170826.5|170701.5|170753.2|170628.2|170828|170703|170720|170595|583
1705926600000|2024-01-22 12:30:00|170753|170628|170764.7|170639.7|170768|170643|170712.8|170587.8|555
1705926900000|2024-01-22 12:35:00|170766.2|170641.2|170806|170681|170819.5|170742.7|170752.8|170627.8|664
1705927200000|2024-01-22 12:40:00|170806.1|170681.1|170782.5|170657.5|170822.7|170697.7|170749.1|170624.1|582
1705927500000|2024-01-22 12:45:00|170789.9|170664.9|170705.1|170580.1|170789.9|170664.9|170606.4|170535.2|636
1705927800000|2024-01-22 12:50:00|170705.7|170580.7|170770.7|170645.7|170787.1|170662.1|170694.3|170569.3|625
1705928100000|2024-01-22 12:55:00|170770.4|170645.4|170762.6|170637.6|170771.2|170646.2|170698.4|170573.4|631
1705928400000|2024-01-22 13:00:00|170768.8|170643.8|170813.3|170688.3|170851.5|170726.5|170754|170629|796
1705928700000|2024-01-22 13:05:00|170813|170688|170765.7|170640.7|170845.8|170720.8|170728.2|170633.8|723
1705929000000|2024-01-22 13:10:00|170766.1|170641.1|170780.7|170655.7|170797.6|170672.6|170742.2|170617.2|773
1705929300000|2024-01-22 13:15:00|170780.6|170655.6|170787.6|170662.6|170819.2|170721.2|170752|170627|729
1705929600000|2024-01-22 13:20:00|170790.2|170665.2|170733.5|170608.5|170877.9|170775.7|170689.8|170579|852
1705929900000|2024-01-22 13:25:00|170734|170609|170825.8|170700.8|170854.1|170750.7|170708.3|170599.7|722
1705930200000|2024-01-22 13:30:00|170823|170698|170782.2|170657.2|170889.3|170794.6|170753.4|170647.3|867
1705930500000|2024-01-22 13:35:00|170782.4|170657.4|170817.8|170692.8|170852.1|170727.1|170717.4|170631.5|860
1705930800000|2024-01-22 13:40:00|170817.2|170692.2|170940.8|170815.8|170951.2|170826.2|170755.9|170630.9|765
1705931100000|2024-01-22 13:45:00|170941.2|170816.2|170914.7|170789.7|170967.7|170882.6|170889.5|170764.5|810
1705931400000|2024-01-22 13:50:00|170915|170790|170904.9|170779.9|170962.2|170901|170834.6|170709.6|774
1705931700000|2024-01-22 13:55:00|170905.8|170780.8|170849.3|170724.3|170908.4|170811.5|170786.6|170661.6|855
1705932000000|2024-01-22 14:00:00|170848.8|170723.8|170808.5|170758.5|170875.8|170779.8|170806.9|170714.8|810
1705932300000|2024-01-22 14:05:00|170808.1|170758.1|170839.9|170789.9|170854.4|170804.4|170800.3|170750.3|631
1705932600000|2024-01-22 14:10:00|170840.2|170790.2|170872.7|170747.7|170877.3|170790.3|170736.1|170645.8|722
1705932900000|2024-01-22 14:15:00|170870|170745|170923.1|170798.1|170947.7|170824.5|170863.3|170738.3|710
1705933200000|2024-01-22 14:20:00|170922.7|170797.7|170852.4|170727.4|170931.2|170822.3|170801.5|170703.3|777
1705933500000|2024-01-22 14:25:00|170871.4|170746.4|170934.4|170809.4|170991.6|170888.4|170865.3|170740.3|820
1705933800000|2024-01-22 14:30:00|170937.7|170812.7|170927.6|170877.6|170972.5|170901.2|170881.9|170808.8|877
1705934100000|2024-01-22 14:35:00|170927.7|170877.7|170880.8|170830.8|170934.7|170884.7|170868.4|170818.4|699
1705934400000|2024-01-22 14:40:00|170915|170790|170992.3|170867.3|171042.5|170931.3|170900.8|170776.5|867
1705934700000|2024-01-22 14:45:00|170990.7|170865.7|170874.4|170749.4|170995.9|170870.9|170868.8|170743.8|853
1705935000000|2024-01-22 14:50:00|170873.5|170748.5|170889|170764|170903.8|170825.9|170787.5|170697.3|840
1705935300000|2024-01-22 14:55:00|170888.7|170763.7|170816.6|170691.6|170905|170799.9|170775.5|170688.2|621
1705935600000|2024-01-22 15:00:00|170816.5|170691.5|170914.6|170789.6|170956.9|170831.9|170808.3|170687.7|874
1705935900000|2024-01-22 15:05:00|170915|170790|170945.3|170820.3|170978.4|170865.9|170850.5|170788.2|829
1705936200000|2024-01-22 15:10:00|170945|170820|171003.1|170878.1|171010|170941.8|170922.9|170816.1|729
1705936500000|2024-01-22 15:15:00|171002.6|170877.6|171038.7|170913.7|171046.7|170921.7|170912|170812.6|684
1705936800000|2024-01-22 15:20:00|171037.1|170912.1|171062|170937|171127|171060.4|171036.5|170911.5|813
1705937100000|2024-01-22 15:25:00|171062.2|170937.2|171195.7|171070.7|171197.6|171113.7|170994.1|170914|786
1705937400000|2024-01-22 15:30:00|171195.8|171070.8|171358.2|171308.2|171450.3|171376.1|171189.3|171064.3|915
1705937700000|2024-01-22 15:35:00|171353.6|171303.6|171329.3|171204.3|171401.3|171326.4|171284.9|171194.5|894
1705938000000|2024-01-22 15:40:00|171329.7|171204.7|171500.4|171375.4|171514.6|171423.9|171324|171199|825
1705938300000|2024-01-22 15:45:00|171500.2|171375.2|171430|171305|171520.2|171409.9|171358.3|171305|914
1705938600000|2024-01-22 15:50:00|171435.9|171310.9|171359.7|171309.7|171464.3|171414.3|171348.6|171274|860
1705938900000|2024-01-22 15:55:00|171360|171310|171453.3|171328.3|171461.1|171400.2|171349|171271.9|915
1705939200000|2024-01-22 16:00:00|171453.5|171328.5|171323.2|171273.2|171489.8|171364.8|171319.5|171227.4|865
1705939500000|2024-01-22 16:05:00|171320.3|171270.3|171283.7|171158.7|171350.2|171289.9|171250.4|171153.9|735
1705939800000|2024-01-22 16:10:00|171284.1|171159.1|171252.1|171127.1|171321.7|171205|171245.3|171126|645
1705940100000|2024-01-22 16:15:00|171250.8|171125.8|171257.2|171132.2|171266.3|171141.3|171222.5|171097.5|690
1705940400000|2024-01-22 16:20:00|171257.1|171132.1|171353.3|171228.3|171355.4|171230.4|171252.5|171127.5|680
1705940700000|2024-01-22 16:25:00|171352.9|171227.9|171266.2|171141.2|171353.5|171228.5|171239.5|171130|520
1705941000000|2024-01-22 16:30:00|171265.3|171140.3|171409.2|171359.2|171446.1|171362.6|171250.8|171125.8|736
1705941300000|2024-01-22 16:35:00|171409.5|171359.5|171619.7|171494.7|171620.6|171507.7|171406.9|171356.9|703
1705941600000|2024-01-22 16:40:00|171619.6|171494.6|171742.5|171617.5|171751.4|171626.4|171576.8|171494.6|712
1705941900000|2024-01-22 16:45:00|171741.4|171616.4|171731.7|171606.7|171825.4|171714.3|171629.6|171531.3|730
1705942200000|2024-01-22 16:50:00|171690.3|171640.3|171586.7|171461.7|171752|171643.2|171584.8|171459.8|587
1705942500000|2024-01-22 16:55:00|171576.5|171451.5|171461.7|171336.7|171578.9|171454.6|171421.8|171335|709
1705942800000|2024-01-22 17:00:00|171460.2|171335.2|171437.7|171387.7|171482|171399.1|171419.7|171332.3|635
1705943100000|2024-01-22 17:05:00|171438|171388|171560.3|171510.3|171583.4|171533.4|171435|171385|769
1705943400000|2024-01-22 17:10:00|171561.5|171511.5|171606.3|171556.3|171679.9|171611.2|171559.8|171509.8|687
1705943700000|2024-01-22 17:15:00|171604.3|171554.3|171597.6|171472.6|171704.9|171611.3|171578.3|171472.6|741
1705944000000|2024-01-22 17:20:00|171597|171472|171549.8|171424.8|171606.4|171522.1|171509.3|171421.2|671
1705944300000|2024-01-22 17:25:00|171547.9|171422.9|171488.4|171438.4|171553.2|171466.9|171473|171380.6|715
1705944600000|2024-01-22 17:30:00|171487.2|171437.2|171589.6|171464.6|171594|171469|171462.6|171369.9|696
1705944900000|2024-01-22 17:35:00|171595.8|171470.8|171558.4|171433.4|171701.5|171592.5|171523.4|171429.3|706
1705945200000|2024-01-22 17:40:00|171558.1|171433.1|171599.2|171474.2|171648.7|171523.7|171550.4|171425.4|651
1705945500000|2024-01-22 17:45:00|171599.3|171474.3|171537.4|171412.4|171604.3|171502.7|171491.3|171368.7|665
1705945800000|2024-01-22 17:50:00|171536.8|171411.8|171455.9|171405.9|171559.1|171434.1|171453.1|171365.5|694
1705946100000|2024-01-22 17:55:00|171454.9|171404.9|171479.9|171429.9|171526.8|171431|171425.7|171339.7|472
1705946400000|2024-01-22 18:00:00|171482.5|171432.5|171553.6|171428.6|171569.1|171460.4|171480.1|171400.8|635
1705946700000|2024-01-22 18:05:00|171554.5|171429.5|171579.3|171454.3|171590.4|171465.4|171535.5|171410.5|522
1705947000000|2024-01-22 18:10:00|171579.1|171454.1|171453.9|171328.9|171581.5|171456.5|171415.2|171323.6|475
1705947300000|2024-01-22 18:15:00|171453.6|171328.6|171465.5|171340.5|171496|171421.2|171416.3|171327.8|520
1705947600000|2024-01-22 18:20:00|171441.4|171391.4|171616.4|171491.4|171625.5|171500.5|171437.9|171387.9|692
1705947900000|2024-01-22 18:25:00|171615.1|171490.1|171699.1|171574.1|171726.4|171601.4|171605.7|171480.7|746
1705948200000|2024-01-22 18:30:00|171698.6|171573.6|171744.4|171619.4|171759.2|171634.2|171677.7|171552.7|699
1705948500000|2024-01-22 18:35:00|171740.6|171615.6|171879.6|171754.6|171892.6|171767.6|171732.8|171607.8|696
1705948800000|2024-01-22 18:40:00|171878.3|171753.3|171920.1|171870.1|172054.8|171929.8|171868.1|171753.3|776
1705949100000|2024-01-22 18:45:00|171916.3|171866.3|171995.6|171870.6|171998.8|171873.8|171840.9|171740.3|749
1705949400000|2024-01-22 18:50:00|171996.3|171871.3|171875.9|171750.9|172003.4|171878.4|171873.7|171748.7|716
1705949700000|2024-01-22 18:55:00|171875.5|171750.5|171885.3|171760.3|171894|171769|171781.5|171682.3|672
1705950000000|2024-01-22 19:00:00|171883|171758|171882.1|171832.1|171948.8|171833.3|171853.8|171755.5|790
1705950300000|2024-01-22 19:05:00|171881.8|171831.8|171952|171827|171967.2|171882.4|171865.4|171783|670
1705950600000|2024-01-22 19:10:00|171952.5|171827.5|171847.3|171797.3|172035.5|171910.5|171840.5|171753.4|893
1705950900000|2024-01-22 19:15:00|171846.9|171796.9|172015.7|171890.7|172028.5|171903.5|171846.6|171796.6|726
1705951200000|2024-01-22 19:20:00|172030.2|171905.2|172074.5|171949.5|172225.7|172100.7|172028.2|171903.2|806
1705951500000|2024-01-22 19:25:00|172074.4|171949.4|172087|171962|172143.8|172041.9|172056.9|171937.7|641
1705951800000|2024-01-22 19:30:00|172079.7|171954.7|172047.2|171922.2|172107.3|172015.6|172002|171877|626
1705952100000|2024-01-22 19:35:00|172045.2|171920.2|172009.8|171884.8|172105.4|172023.1|171993.4|171884.8|730
1705952400000|2024-01-22 19:40:00|172010.9|171885.9|172069.4|171944.4|172080.5|171955.5|171998.7|171873.7|614
1705952700000|2024-01-22 19:45:00|172069.5|171944.5|171906.8|171856.8|172072|171947|171899.1|171818.2|659
1705953000000|2024-01-22 19:50:00|171906.5|171856.5|171879.6|171754.6|171975.8|171865.2|171858.6|171753.9|603
1705953300000|2024-01-22 19:55:00|171892.2|171767.2|171854.3|171804.3|171923.7|171812.5|171840|171739.4|768
1705953600000|2024-01-22 20:00:00|171858.9|171808.9|171885.3|171835.3|171936.5|171877.4|171858.9|171793.3|653
1705953900000|2024-01-22 20:05:00|171884.8|171834.8|171984.4|171859.4|172014.5|171889.5|171884.8|171818.7|852
1705954200000|2024-01-22 20:10:00|171984.7|171859.7|171994.8|171869.8|172001.6|171900.2|171926.9|171841.4|775
1705954500000|2024-01-22 20:15:00|171994.9|171869.9|171981.3|171856.3|172023.5|171898.5|171979.7|171854.7|589
1705954800000|2024-01-22 20:20:00|171980.9|171855.9|171928.2|171803.2|171986.2|171861.2|171900.6|171802.6|589
1705955100000|2024-01-22 20:25:00|171927.3|171802.3|171922.6|171797.6|171927.7|171845|171874.6|171794.1|688
1705955400000|2024-01-22 20:30:00|171922.4|171797.4|171864|171739|171923.6|171825.4|171828|171738.2|677
1705955700000|2024-01-22 20:35:00|171863.7|171738.7|171838.6|171713.6|171863.8|171760|171798.4|171673.4|562
1705956000000|2024-01-22 20:40:00|171838.1|171713.1|171860.5|171735.5|171880.2|171792|171817.8|171692.8|631
1705956300000|2024-01-22 20:45:00|171860.1|171735.1|171872.4|171747.4|171895.2|171777.7|171827.7|171728.2|792
1705956600000|2024-01-22 20:50:00|171871.4|171746.4|171809.5|171684.5|171875.3|171750.3|171770.8|171681.5|663
1705956900000|2024-01-22 20:55:00|171809.7|171684.7|171830.5|171705.5|171832.2|171724.3|171774.3|171652.6|521
1705957200000|2024-01-22 21:00:00|171830.4|171705.4|171860.3|171735.3|171862.9|171737.9|171828|171703|273
1705957500000|2024-01-22 21:05:00|171861.7|171736.7|172001.7|171876.7|172002.8|171877.8|171859.3|171734.3|338
1705957800000|2024-01-22 21:10:00|172007|171882|172010.3|171885.3|172011.6|171886.6|172000.6|171875.6|239
1705958100000|2024-01-22 21:15:00|172011.3|171886.3|171945.3|171820.3|172012.6|171887.6|171941.7|171816.7|273
1705958400000|2024-01-22 21:20:00|171947.1|171822.1|171932.6|171807.6|171948.9|171823.9|171929.1|171804.1|239
1705958700000|2024-01-22 21:25:00|171932.8|171807.8|171906.5|171781.5|171939.4|171814.4|171892.9|171767.9|324
1705959000000|2024-01-22 21:30:00|171906.1|171781.1|171923.7|171798.7|171930.4|171805.4|171904.1|171779.1|426
1705959300000|2024-01-22 21:35:00|171923.9|171798.9|171919.7|171794.7|171927.5|171802.5|171917.7|171792.7|242
1705959600000|2024-01-22 21:40:00|171919.4|171794.4|171874.9|171749.9|171919.4|171794.4|171872.6|171747.6|156
1705959900000|2024-01-22 21:45:00|171875.3|171750.3|171876.3|171751.3|171882.8|171757.8|171874.2|171749.2|74
1705960200000|2024-01-22 21:50:00|171875.6|171750.6|171922.8|171797.8|171930.9|171805.9|171874.9|171749.9|193
1705960500000|2024-01-22 21:55:00|171923|171798|171897|171766.1|171925.5|171800.5|171884.5|171759.5|173
1705960800000|2024-01-22 22:00:00|171900|171746.6|171911.7|171755.3|171911.7|171756.2|171899.1|171714.9|24
1705961100000|2024-01-22 22:05:00|171925.5|171750.5|171879|171569|171932.6|171753.8|171849.7|171539.7|146
1705961400000|2024-01-22 22:10:00|171879.8|171569.8|171849.4|171539.4|171975.2|171703.7|171840.6|171530.6|252
1705961700000|2024-01-22 22:15:00|171849.5|171539.5|171857.7|171547.7|171864.9|171554.9|171844.4|171534.4|76
1705962000000|2024-01-22 22:20:00|171857.9|171547.9|171926.9|171616.9|172022.3|171760.7|171856.7|171546.7|236
1705962300000|2024-01-22 22:25:00|171926.7|171616.7|171925.5|171634.3|171926.9|171635.4|171858.5|171548.5|192
1705962600000|2024-01-22 22:30:00|171925.9|171634.5|171915.3|171605.3|172010.2|171767.9|171881.1|171571.1|181
1705962900000|2024-01-22 22:35:00|171915.4|171605.4|171907.5|171682.3|171919|171683.6|171905.8|171595.8|38
1705963200000|2024-01-22 22:40:00|171912.9|171681.7|171918.2|171608.2|171922.8|171724.4|171907.7|171608.2|58
1705963500000|2024-01-22 22:45:00|171917|171646|171931.4|171729.8|171931.4|171729.8|171908.8|171608.8|134
1705963800000|2024-01-22 22:50:00|171931.6|171733.9|171945.7|171746|171948.2|171746|171931.6|171729.1|62
1705964100000|2024-01-22 22:55:00|171946.9|171745.4|171916.9|171791.9|171947|171792.4|171896.9|171741.8|53
1705964400000|2024-01-22 23:00:00|171922.1|171797.1|171924.6|171799.6|171935.6|171806.2|171911.8|171728|167
1705964700000|2024-01-22 23:05:00|171924|171799|171926|171801|171927|171802|171917.1|171792.1|67
1705965000000|2024-01-22 23:10:00|171926.1|171801.1|171937.8|171812.8|171938.4|171813.4|171920.4|171795.4|92
1705965300000|2024-01-22 23:15:00|171938.4|171813.4|171935.4|171810.4|171943.9|171818.9|171928|171803|145
1705965600000|2024-01-22 23:20:00|171935.1|171810.1|171933.6|171808.6|171936.9|171811.9|171927.6|171802.6|86
1705965900000|2024-01-22 23:25:00|171933.9|171808.9|171934.2|171809.2|171935.9|171810.9|171926.5|171801.5|132
1705966200000|2024-01-22 23:30:00|171934.8|171809.8|171932.1|171807.1|171937.7|171812.7|171927|171802|114
1705966500000|2024-01-22 23:35:00|171931.1|171806.1|171931.2|171806.2|171934.2|171809.2|171925.8|171800.8|105
1705966800000|2024-01-22 23:40:00|171930.9|171805.9|171926.3|171801.3|171935.9|171810.9|171921.3|171796.3|124
1705967100000|2024-01-22 23:45:00|171926.7|171801.7|171961.3|171836.3|171963.1|171838.1|171926.2|171801.2|199
1705967400000|2024-01-22 23:50:00|171961|171836|171952.4|171827.4|171965.1|171840.1|171951|171826|192
1705967700000|2024-01-22 23:55:00|171951|171826|171957.3|171832.3|171960.2|171835.2|171949.7|171824.7|160
1705968000000|2024-01-23 00:00:00|171956.8|171831.8|171939.2|171814.2|171958.7|171833.7|171926.4|171801.4|243
1705968300000|2024-01-23 00:05:00|171939|171814|171933.7|171808.7|171942.1|171817.1|171931.7|171806.7|211
1705968600000|2024-01-23 00:10:00|171933.6|171808.6|171940.5|171815.5|171945.6|171820.6|171927|171802|343
1705968900000|2024-01-23 00:15:00|171940.7|171815.7|171963.4|171838.4|171977.4|171852.4|171940.3|171815.3|232
1705969200000|2024-01-23 00:20:00|171963.3|171838.3|171943.4|171818.4|171969.6|171844.6|171940.7|171815.7|113
1705969500000|2024-01-23 00:25:00|171943.7|171818.7|171944.9|171819.9|171947.5|171822.5|171942.1|171817.1|91
1705969800000|2024-01-23 00:30:00|171945.1|171820.1|171917.5|171792.5|171945.2|171820.2|171914.2|171789.2|192
1705970100000|2024-01-23 00:35:00|171917.7|171792.7|171919.9|171794.9|171920|171795|171911.2|171786.2|127
1705970400000|2024-01-23 00:40:00|171920.3|171795.3|171917.7|171792.7|171923.7|171798.7|171911.9|171786.9|148
1705970700000|2024-01-23 00:45:00|171917.1|171792.1|171917.5|171792.5|171920.9|171795.9|171913.9|171788.9|119
1705971000000|2024-01-23 00:50:00|171918.5|171793.5|171886.8|171761.8|171918.8|171793.8|171883.4|171758.4|219
1705971300000|2024-01-23 00:55:00|171886.7|171761.7|171888.7|171763.7|171893.5|171768.5|171885.4|171760.4|166
1705971600000|2024-01-23 01:00:00|171888.5|171763.5|171913.3|171788.3|171922.1|171797.1|171886.2|171761.2|375
1705971900000|2024-01-23 01:05:00|171913.1|171788.1|171890.6|171765.6|171915.2|171790.2|171887.7|171762.7|216
1705972200000|2024-01-23 01:10:00|171890.7|171765.7|171940.2|171815.2|171942.8|171817.8|171890.3|171765.3|313
1705972500000|2024-01-23 01:15:00|171939.4|171814.4|171945.8|171820.8|171963.9|171838.9|171923.1|171798.1|343
1705972800000|2024-01-23 01:20:00|171945.2|171820.2|171943.1|171818.1|171953.6|171828.6|171922|171797|271
1705973100000|2024-01-23 01:25:00|171943.2|171818.2|171940.9|171815.9|171951|171826|171925|171800|284
1705973400000|2024-01-23 01:30:00|171936.9|171811.9|171952.8|171827.8|171979.4|171854.4|171934.5|171809.5|299
1705973700000|2024-01-23 01:35:00|171952.5|171827.5|171951.9|171826.9|171955.5|171830.5|171918.5|171793.5|386
1705974000000|2024-01-23 01:40:00|171952.2|171827.2|171954.3|171829.3|171969.8|171844.8|171948.7|171823.7|512
1705974300000|2024-01-23 01:45:00|171953.8|171828.8|171944.6|171819.6|171955.6|171830.6|171942.1|171817.1|235
1705974600000|2024-01-23 01:50:00|171944.4|171819.4|171947.2|171822.2|171954.5|171829.5|171940.2|171815.2|175
1705974900000|2024-01-23 01:55:00|171947.3|171822.3|171889|171764|171954.8|171829.8|171858.8|171733.8|369
1705975200000|2024-01-23 02:00:00|171889.1|171764.1|171881.3|171756.3|171919.7|171794.7|171873.3|171748.3|513
1705975500000|2024-01-23 02:05:00|171881.1|171756.1|171889.3|171764.3|171895.5|171770.5|171876|171751|517
1705975800000|2024-01-23 02:10:00|171889.4|171764.4|171884.5|171759.5|171892.4|171767.4|171870.3|171745.3|377
1705976100000|2024-01-23 02:15:00|171885.9|171760.9|171886.3|171761.3|171890.2|171765.2|171881.4|171756.4|372
1705976400000|2024-01-23 02:20:00|171885.3|171760.3|171915.6|171790.6|171923.9|171798.9|171881.7|171756.7|288
1705976700000|2024-01-23 02:25:00|171915.4|171790.4|171951|171826|171952.4|171827.4|171899.2|171774.2|226
1705977000000|2024-01-23 02:30:00|171950.8|171825.8|171948.4|171823.4|171950.8|171825.8|171937.5|171812.5|220
1705977300000|2024-01-23 02:35:00|171948.7|171823.7|171916.1|171791.1|171950|171825|171915.9|171790.9|269
1705977600000|2024-01-23 02:40:00|171915.9|171790.9|171928.8|171803.8|172014|171889|171859.9|171734.9|445
1705977900000|2024-01-23 02:45:00|171929.5|171804.5|171977.1|171852.1|171985.7|171860.7|171924.7|171799.7|243
1705978200000|2024-01-23 02:50:00|171976.8|171851.8|171974.9|171849.9|171981.5|171856.5|171969.8|171844.8|189
1705978500000|2024-01-23 02:55:00|171975.3|171850.3|172037|171912|172040.2|171915.2|171971.5|171846.5|201
1705978800000|2024-01-23 03:00:00|172036.9|171911.9|172035.5|171910.5|172043.5|171918.5|172006.6|171881.6|238
1705979100000|2024-01-23 03:05:00|172040.5|171915.5|172035.5|171910.5|172042.9|171917.9|172031.2|171906.2|227
1705979400000|2024-01-23 03:10:00|172036.3|171911.3|172038.5|171913.5|172041.9|171916.9|172025.5|171900.5|370
1705979700000|2024-01-23 03:15:00|172038.7|171913.7|172009.5|171884.5|172038.7|171913.7|172004.7|171879.7|318
1705980000000|2024-01-23 03:20:00|172005.2|171880.2|171985.3|171860.3|172008.6|171883.6|171983.6|171858.6|227
1705980300000|2024-01-23 03:25:00|171985|171860|171980.3|171855.3|171987.3|171862.3|171970.3|171845.3|222
1705980600000|2024-01-23 03:30:00|171980.5|171855.5|171977.7|171852.7|171989.7|171864.7|171976.7|171851.7|187
1705980900000|2024-01-23 03:35:00|171978.2|171853.2|171979|171854|171980.8|171855.8|171944.5|171819.5|274
1705981200000|2024-01-23 03:40:00|171980|171855|171947.7|171822.7|171981.8|171856.8|171937.9|171812.9|272
1705981500000|2024-01-23 03:45:00|171948.2|171823.2|171969.1|171844.1|171978.2|171853.2|171948.2|171823.2|276
1705981800000|2024-01-23 03:50:00|171969.3|171844.3|171952.4|171827.4|171975.7|171850.7|171951.3|171826.3|469
1705982100000|2024-01-23 03:55:00|171947.6|171822.6|171976.2|171851.2|171983.3|171858.3|171922.4|171797.4|604
1705982400000|2024-01-23 04:00:00|171979.6|171854.6|171968.4|171843.4|171991.5|171866.5|171965.5|171840.5|525
1705982700000|2024-01-23 04:05:00|171967.9|171842.9|171981.1|171856.1|171985.3|171860.3|171967.3|171842.3|427
1705983000000|2024-01-23 04:10:00|171981|171856|171945.5|171820.5|171981.4|171856.4|171915.9|171790.9|370
1705983300000|2024-01-23 04:15:00|171947.6|171822.6|171948.3|171823.3|171956.7|171831.7|171940.8|171815.8|393
1705983600000|2024-01-23 04:20:00|171947.8|171822.8|171964.2|171839.2|171969.3|171844.3|171945.1|171820.1|412
1705983900000|2024-01-23 04:25:00|171964.6|171839.6|171982.9|171857.9|171985.9|171860.9|171963.2|171838.2|584
1705984200000|2024-01-23 04:30:00|171982.5|171857.5|171979.2|171854.2|171983.8|171858.8|171964.3|171839.3|507
1705984500000|2024-01-23 04:35:00|171978.8|171853.8|171950.7|171825.7|171986.4|171861.4|171947|171822|398
1705984800000|2024-01-23 04:40:00|171952|171827|171981.2|171856.2|171985.5|171860.5|171946|171821|453
1705985100000|2024-01-23 04:45:00|171982.1|171857.1|171943.7|171818.7|171982.7|171857.7|171943.4|171818.4|271
1705985400000|2024-01-23 04:50:00|171943.6|171818.6|171916.9|171791.9|171947.4|171822.4|171915.2|171790.2|221
1705985700000|2024-01-23 04:55:00|171917.2|171792.2|171917.3|171792.3|171917.8|171792.8|171886.5|171761.5|495
1705986000000|2024-01-23 05:00:00|171917.5|171792.5|171919.6|171794.6|171938.1|171813.1|171912.3|171787.3|596
1705986300000|2024-01-23 05:05:00|171918.9|171793.9|171882.4|171757.4|171924.8|171799.8|171882.4|171757.4|493
1705986600000|2024-01-23 05:10:00|171882.3|171757.3|171883.2|171758.2|171883.7|171758.7|171862.4|171737.4|376
1705986900000|2024-01-23 05:15:00|171882.7|171757.7|171854.6|171729.6|171885|171760|171854.3|171729.3|378
1705987200000|2024-01-23 05:20:00|171854.2|171729.2|171853.5|171728.5|171861.4|171736.4|171849.6|171724.6|574
1705987500000|2024-01-23 05:25:00|171852.4|171727.4|171847.8|171722.8|171862|171737|171839.7|171714.7|498
1705987800000|2024-01-23 05:30:00|171846.7|171721.7|171836|171711|171854.9|171729.9|171824.4|171699.4|610
1705988100000|2024-01-23 05:35:00|171834.5|171709.5|171797.3|171672.3|171850.1|171725.1|171793.5|171668.5|641
1705988400000|2024-01-23 05:40:00|171797.2|171672.2|171806.7|171681.7|171817.8|171692.8|171796.9|171671.9|339
1705988700000|2024-01-23 05:45:00|171806.6|171681.6|171816|171691|171816.1|171691.1|171803.5|171678.5|178
1705989000000|2024-01-23 05:50:00|171815.9|171690.9|171829.8|171704.8|171839.7|171714.7|171815.1|171690.1|306
1705989300000|2024-01-23 05:55:00|171829.7|171704.7|171831.8|171706.8|171834.2|171709.2|171818.8|171693.8|392
1705989600000|2024-01-23 06:00:00|171833.1|171708.1|171825.3|171700.3|171841|171716|171822.2|171697.2|723
1705989900000|2024-01-23 06:05:00|171824.8|171699.8|171826.8|171701.8|171890.4|171765.4|171823.4|171698.4|585
1705990200000|2024-01-23 06:10:00|171829.5|171704.5|171851.5|171726.5|171865.5|171740.5|171829.2|171704.2|840
1705990500000|2024-01-23 06:15:00|171851.9|171726.9|171864.3|171739.3|171866.5|171741.5|171850.3|171725.3|750
1705990800000|2024-01-23 06:20:00|171863.9|171738.9|171836.7|171711.7|171867.7|171742.7|171830.6|171705.6|681
1705991100000|2024-01-23 06:25:00|171837.2|171712.2|171847.7|171722.7|171847.7|171722.7|171794.6|171669.6|486
1705991400000|2024-01-23 06:30:00|171842.9|171717.9|171892.1|171767.1|171894.1|171769.1|171842.9|171717.9|471
1705991700000|2024-01-23 06:35:00|171892.8|171767.8|171889.7|171764.7|171899|171774|171884.4|171759.4|571
1705992000000|2024-01-23 06:40:00|171890.1|171765.1|171853.3|171728.3|171911.7|171786.7|171848.5|171723.5|601
1705992300000|2024-01-23 06:45:00|171852.8|171727.8|171776.6|171651.6|171857|171732|171760.2|171635.2|659
1705992600000|2024-01-23 06:50:00|171775.9|171650.9|171789.9|171664.9|171801.5|171676.5|171764.8|171639.8|545
1705992900000|2024-01-23 06:55:00|171790.4|171665.4|171702.3|171577.3|171793.2|171668.2|171695.1|171570.1|576
1705993200000|2024-01-23 07:00:00|171701.4|171576.4|171781.4|171656.4|171797.4|171672.4|171700.1|171575.1|668
1705993500000|2024-01-23 07:05:00|171781.5|171656.5|171817.8|171692.8|171819.7|171694.7|171781.5|171656.5|681
1705993800000|2024-01-23 07:10:00|171817.1|171692.1|171773.2|171648.2|171833.3|171708.3|171763.6|171638.6|513
1705994100000|2024-01-23 07:15:00|171773.4|171648.4|171778.1|171653.1|171782.2|171657.2|171746.3|171621.3|568
1705994400000|2024-01-23 07:20:00|171778.4|171653.4|171803.1|171678.1|171813.2|171688.2|171778.4|171653.4|576
1705994700000|2024-01-23 07:25:00|171803.6|171678.6|171790.2|171665.2|171826.1|171701.1|171777.9|171652.9|550
1705995000000|2024-01-23 07:30:00|171789.1|171664.1|171762.8|171637.8|171821|171696|171729.1|171604.1|735
1705995300000|2024-01-23 07:35:00|171751|171626|171732.7|171607.7|171771|171646|171731.4|171606.4|713
1705995600000|2024-01-23 07:40:00|171733.9|171608.9|171700.3|171575.3|171756.4|171631.4|171693.6|171568.6|656
1705995900000|2024-01-23 07:45:00|171700.8|171575.8|171706.8|171581.8|171760.1|171635.1|171695.2|171570.2|715
1705996200000|2024-01-23 07:50:00|171711.5|171586.5|171661.9|171536.9|171712.9|171587.9|171636.1|171511.1|739
1705996500000|2024-01-23 07:55:00|171662.2|171537.2|171644.2|171519.2|171675.8|171550.8|171631.5|171506.5|705
1705996800000|2024-01-23 08:00:00|171641.8|171516.8|171669.9|171544.9|171679.4|171554.4|171607|171482|817
1705997100000|2024-01-23 08:05:00|171670|171545|171703.9|171578.9|171711.4|171586.4|171638.6|171513.6|682
1705997400000|2024-01-23 08:10:00|171703.5|171578.5|171808.2|171683.2|171844.3|171719.3|171703.5|171578.5|706
1705997700000|2024-01-23 08:15:00|171808|171683|171848.8|171723.8|171879.5|171754.5|171801.2|171676.2|640
1705998000000|2024-01-23 08:20:00|171848.6|171723.6|171873.7|171748.7|171900.9|171775.9|171805.2|171680.2|610
1705998300000|2024-01-23 08:25:00|171873.6|171748.6|171904.2|171779.2|171940.2|171815.2|171866.4|171741.4|551
1705998600000|2024-01-23 08:30:00|171903|171778|171937.7|171812.7|171942|171817|171890.8|171765.8|641
1705998900000|2024-01-23 08:35:00|171937.8|171812.8|172118|171993|172152.9|172027.9|171937.8|171812.8|663
1705999200000|2024-01-23 08:40:00|172127.7|172002.7|172241.4|172116.4|172279.2|172173.7|172120.8|171995.8|663
1705999500000|2024-01-23 08:45:00|172237.1|172112.1|172189.4|172064.4|172243.1|172118.1|172175.4|172050.4|582
1705999800000|2024-01-23 08:50:00|172190|172065|172129.3|172004.3|172241.5|172116.5|172123.6|171998.6|621
1706000100000|2024-01-23 08:55:00|172129.5|172004.5|172237|172112|172255.6|172130.6|172121.9|171996.9|572
1706000400000|2024-01-23 09:00:00|172237.8|172112.8|172387.7|172262.7|172425.3|172300.3|172237.8|172112.8|624
1706000700000|2024-01-23 09:05:00|172388|172263|172455|172330|172491.8|172366.8|172382.2|172257.2|758
1706001000000|2024-01-23 09:10:00|172454.1|172329.1|172436.7|172311.7|172495.2|172370.2|172426.3|172301.3|678
1706001300000|2024-01-23 09:15:00|172433.3|172308.3|172425.2|172300.2|172464|172339|172421.5|172296.5|481
1706001600000|2024-01-23 09:20:00|172426|172301|172399.6|172274.6|172426.7|172301.7|172371|172246|584
1706001900000|2024-01-23 09:25:00|172399.8|172274.8|172357.1|172232.1|172465|172340|172332.2|172207.2|620
1706002200000|2024-01-23 09:30:00|172357.8|172232.8|172449.4|172324.4|172451.9|172326.9|172343.2|172218.2|612
1706002500000|2024-01-23 09:35:00|172450.2|172325.2|172454.1|172329.1|172464.3|172339.3|172422.1|172297.1|501
1706002800000|2024-01-23 09:40:00|172454.2|172329.2|172421.8|172296.8|172483.3|172358.3|172404.7|172279.7|543
1706003100000|2024-01-23 09:45:00|172422|172297|172481.2|172356.2|172490.4|172365.4|172421.3|172296.3|434
1706003400000|2024-01-23 09:50:00|172481|172356|172479.3|172354.3|172490.3|172365.3|172476.7|172351.7|391
1706003700000|2024-01-23 09:55:00|172479.6|172354.6|172566.9|172441.9|172578.6|172453.6|172478|172353|537
1706004000000|2024-01-23 10:00:00|172569.5|172444.5|172681.8|172556.8|172688.7|172563.7|172569|172444|620
1706004300000|2024-01-23 10:05:00|172678.8|172553.8|172656|172531|172686.3|172561.3|172630.5|172505.5|656
1706004600000|2024-01-23 10:10:00|172656.1|172531.1|172702.6|172577.6|172709.8|172584.8|172633.9|172508.9|692
1706004900000|2024-01-23 10:15:00|172701.6|172576.6|172862.3|172737.3|172866.6|172741.6|172701.6|172576.6|605
1706005200000|2024-01-23 10:20:00|172868.6|172743.6|172847.6|172722.6|172882.6|172757.6|172743.3|172618.3|597
1706005500000|2024-01-23 10:25:00|172849|172724|172858|172733|172859.8|172734.8|172833|172708|687
1706005800000|2024-01-23 10:30:00|172856.9|172731.9|172891.1|172766.1|172903.5|172778.5|172824.6|172699.6|632
1706006100000|2024-01-23 10:35:00|172891|172766|172780.1|172655.1|172899.7|172774.7|172778.7|172653.7|507
1706006400000|2024-01-23 10:40:00|172780|172655|172830.1|172705.1|172838|172713|172780|172655|483
1706006700000|2024-01-23 10:45:00|172830.3|172705.3|172853.8|172728.8|172856.9|172731.9|172820.1|172695.1|535
1706007000000|2024-01-23 10:50:00|172854.8|172729.8|173042.8|172917.8|173042.8|172917.8|172849.4|172724.4|546
1706007300000|2024-01-23 10:55:00|173042.3|172917.3|172984.6|172859.6|173114.1|172989.1|172973.4|172848.4|560
1706007600000|2024-01-23 11:00:00|172965.5|172840.5|172975.6|172850.6|173009.8|172884.8|172941.9|172816.9|545
1706007900000|2024-01-23 11:05:00|172968.7|172843.7|172943.4|172818.4|172971.9|172846.9|172886.7|172761.7|532
1706008200000|2024-01-23 11:10:00|172942.7|172817.7|172999.7|172874.7|173041.7|172916.7|172939.3|172814.3|464
1706008500000|2024-01-23 11:15:00|172999.9|172874.9|173002.1|172877.1|173015.8|172890.8|172966.9|172841.9|443
1706008800000|2024-01-23 11:20:00|173002.8|172877.8|172861.4|172736.4|173006.4|172881.4|172840.9|172715.9|503
1706009100000|2024-01-23 11:25:00|172859.8|172734.8|172969.1|172844.1|173012.6|172887.6|172859.8|172734.8|641
1706009400000|2024-01-23 11:30:00|172969.2|172844.2|172974.6|172849.6|172977.2|172852.2|172916.5|172791.5|527
1706009700000|2024-01-23 11:35:00|172974.7|172849.7|173077.7|172952.7|173115.4|172990.4|172963.1|172838.1|416
1706010000000|2024-01-23 11:40:00|173077.8|172952.8|173156.5|173031.5|173236.8|173111.8|173071.4|172946.4|479
1706010300000|2024-01-23 11:45:00|173157.1|173032.1|173148.6|173023.6|173239.5|173114.5|173143.4|173018.4|492
1706010600000|2024-01-23 11:50:00|173148.9|173023.9|173066.9|172941.9|173167.4|173042.4|173066.8|172941.8|548
1706010900000|2024-01-23 11:55:00|173066.4|172941.4|172921.3|172796.3|173073.7|172948.7|172910.1|172785.1|602
1706011200000|2024-01-23 12:00:00|172919|172794|173032.4|172907.4|173052.6|172927.6|172912.8|172787.8|572
1706011500000|2024-01-23 12:05:00|173032.3|172907.3|172979.1|172854.1|173053.5|172928.5|172976.9|172851.9|539
1706011800000|2024-01-23 12:10:00|172981.5|172856.5|172760|172635|172984.6|172859.6|172721.8|172596.8|688
1706012100000|2024-01-23 12:15:00|172759.8|172634.8|172785.4|172660.4|172847.4|172722.4|172725.3|172600.3|662
1706012400000|2024-01-23 12:20:00|172785.2|172660.2|172755.2|172630.2|172881.5|172756.5|172693.3|172568.3|616
1706012700000|2024-01-23 12:25:00|172756.2|172631.2|172728|172603|172780|172655|172661.9|172536.9|734
1706013000000|2024-01-23 12:30:00|172728.8|172603.8|172778.2|172653.2|172782.7|172657.7|172682.6|172557.6|466
1706013300000|2024-01-23 12:35:00|172778.5|172653.5|172839.5|172714.5|172841.9|172716.9|172694|172569|629
1706013600000|2024-01-23 12:40:00|172839.6|172714.6|172877.5|172752.5|172891.4|172766.4|172818.1|172693.1|594
1706013900000|2024-01-23 12:45:00|172877.8|172752.8|172667.4|172542.4|172882.1|172757.1|172654.7|172529.7|722
1706014200000|2024-01-23 12:50:00|172667.7|172542.7|172534.1|172409.1|172714.6|172589.6|172534.1|172409.1|773
1706014500000|2024-01-23 12:55:00|172533.9|172408.9|172450.2|172325.2|172533.9|172445.9|172407.9|172320.1|822
1706014800000|2024-01-23 13:00:00|172447.1|172322.1|172410.8|172285.8|172447.1|172322.1|172332.1|172226.6|821
1706015100000|2024-01-23 13:05:00|172411.1|172286.1|172567.6|172442.6|172596.7|172471.7|172410|172285|771
1706015400000|2024-01-23 13:10:00|172569|172444|172564.8|172439.8|172594.6|172469.6|172530.2|172405.2|662
1706015700000|2024-01-23 13:15:00|172566|172441|172567|172442|172591.8|172466.8|172536.7|172411.7|636
1706016000000|2024-01-23 13:20:00|172576.1|172451.1|172547.8|172422.8|172580.5|172455.5|172468|172343|796
1706016300000|2024-01-23 13:25:00|172552.1|172427.1|172491.2|172366.2|172567.5|172442.5|172486.2|172361.2|673
1706016600000|2024-01-23 13:30:00|172490.6|172365.6|172554.7|172429.7|172580.4|172455.4|172450.2|172359.1|704
1706016900000|2024-01-23 13:35:00|172554.6|172429.6|172565|172440|172580|172455|172535.7|172410.7|594
1706017200000|2024-01-23 13:40:00|172564.9|172439.9|172639.9|172514.9|172640.3|172515.3|172553|172428|551
1706017500000|2024-01-23 13:45:00|172639.6|172514.6|172692.1|172567.1|172698.3|172573.3|172635.5|172510.5|607
1706017800000|2024-01-23 13:50:00|172692.4|172567.4|172876.2|172751.2|172890.8|172765.8|172686|172561|643
1706018100000|2024-01-23 13:55:00|172877.2|172752.2|172810.7|172685.7|172939.7|172814.7|172758.1|172685.3|715
1706018400000|2024-01-23 14:00:00|172811.2|172686.2|173028.4|172903.4|173049|172924|172811.2|172686.2|719
1706018700000|2024-01-23 14:05:00|173029.5|172904.5|173091|172966|173133.2|173008.2|173000.2|172875.2|665
1706019000000|2024-01-23 14:10:00|173091.9|172966.9|173047.5|172922.5|173147.6|173022.6|172996.2|172871.2|615
1706019300000|2024-01-23 14:15:00|173047.1|172922.1|173010.9|172885.9|173110.3|172985.3|173004.6|172879.6|569
1706019600000|2024-01-23 14:20:00|173011.8|172886.8|172954.5|172829.5|173092.8|172967.8|172910.4|172827.7|596
1706019900000|2024-01-23 14:25:00|172954.4|172829.4|172948.3|172823.3|173045|172955|172917.3|172818.9|743
1706020200000|2024-01-23 14:30:00|172949.3|172824.3|173100|172975|173137|173049.3|172932.5|172807.5|980
1706020500000|2024-01-23 14:35:00|173099.7|172974.7|173154.5|173029.5|173191|173066|173084.5|172959.5|883
1706020800000|2024-01-23 14:40:00|173160.1|173035.1|173136.9|173011.9|173239.7|173114.7|173132.1|173007.1|882
1706021100000|2024-01-23 14:45:00|173139.5|173014.5|173319.3|173194.3|173319.3|173194.3|173098.2|172973.2|945
1706021400000|2024-01-23 14:50:00|173318.4|173193.4|173207.2|173082.2|173398.2|173273.2|173128.4|173042.4|895
1706021700000|2024-01-23 14:55:00|173207.8|173082.8|173091.4|172966.4|173207.8|173105.2|173014.4|172889.4|855
1706022000000|2024-01-23 15:00:00|173090.1|172965.1|172933.8|172808.8|173090.1|172965.1|172924.5|172799.5|869
1706022300000|2024-01-23 15:05:00|172934.9|172809.9|172924.6|172799.6|173014.8|172889.8|172844|172719|944
1706022600000|2024-01-23 15:10:00|172921.1|172796.1|172922.2|172872.2|173027.3|172902.3|172862.8|172768.8|891
1706022900000|2024-01-23 15:15:00|172923.6|172873.6|173069|172944|173078.3|172953.3|172917.7|172833.5|888
1706023200000|2024-01-23 15:20:00|173071|172946|173234.5|173109.5|173265.9|173140.9|173033|172918.5|855
1706023500000|2024-01-23 15:25:00|173233|173108|173251.9|173126.9|173305.5|173223.5|173179.7|173095.8|862
1706023800000|2024-01-23 15:30:00|173253.4|173128.4|173343.9|173218.9|173344.1|173257.9|173163.2|173110.5|866
1706024100000|2024-01-23 15:35:00|173347.7|173222.7|173344.9|173219.9|173379.1|173254.1|173246.1|173157.6|798
1706024400000|2024-01-23 15:40:00|173349.7|173224.7|173592.7|173467.7|173595.3|173479.1|173336.9|173217.3|871
1706024700000|2024-01-23 15:45:00|173593.6|173468.6|173373.4|173248.4|173594.4|173469.4|173363|173238|906
1706025000000|2024-01-23 15:50:00|173373|173248|173557.4|173432.4|173593.7|173496.2|173311.9|173221.8|1018
1706025300000|2024-01-23 15:55:00|173557|173432|173643.3|173518.3|173722.7|173597.7|173509.6|173404.4|1040
1706025600000|2024-01-23 16:00:00|173602.5|173552.5|173606|173481|173717.8|173596.4|173495.7|173370.7|922
1706025900000|2024-01-23 16:05:00|173606.4|173481.4|173525.7|173400.7|173606.4|173481.4|173390.7|173265.7|800
1706026200000|2024-01-23 16:10:00|173525.8|173400.8|173577.8|173452.8|173585|173489.1|173366.7|173279.7|836
1706026500000|2024-01-23 16:15:00|173577.9|173452.9|173839.9|173714.9|173844.3|173719.3|173509.7|173405.8|906
1706026800000|2024-01-23 16:20:00|173839.8|173714.8|173788.8|173663.8|173874.9|173749.9|173785.5|173660.5|782
1706027100000|2024-01-23 16:25:00|173788.7|173663.7|173690.8|173565.8|173852.8|173727.8|173686.8|173561.8|712
1706027400000|2024-01-23 16:30:00|173689.4|173564.4|173769.5|173644.5|173797.7|173701.3|173626.2|173537.1|834
1706027700000|2024-01-23 16:35:00|173763.4|173638.4|173611.2|173486.2|173763.4|173638.4|173542.8|173464|801
1706028000000|2024-01-23 16:40:00|173611.5|173486.5|173619.7|173494.7|173708|173584|173597.7|173485.6|805
1706028300000|2024-01-23 16:45:00|173620.7|173495.7|173642.3|173517.3|173701.4|173616.5|173580.1|173455.1|749
1706028600000|2024-01-23 16:50:00|173641.7|173516.7|173638.5|173513.5|173642.9|173550.9|173563.3|173476.2|760
1706028900000|2024-01-23 16:55:00|173637.5|173512.5|173600|173475|173707.2|173607.1|173549.2|173468.7|708
1706029200000|2024-01-23 17:00:00|173598.1|173473.1|173715.2|173590.2|173760.5|173635.5|173598|173473|814
1706029500000|2024-01-23 17:05:00|173712.3|173587.3|173712.6|173587.6|173744|173643.2|173685.9|173560.9|514
1706029800000|2024-01-23 17:10:00|173711.8|173586.8|173765.4|173640.4|173863.6|173745.1|173681.4|173556.4|700
1706030100000|2024-01-23 17:15:00|173763.6|173638.6|173808|173758|173870|173782.8|173703.8|173616.9|694
1706030400000|2024-01-23 17:20:00|173807.5|173757.5|173838.9|173713.9|173839.7|173762.4|173732.3|173648|759
1706030700000|2024-01-23 17:25:00|173838.5|173713.5|173869.4|173744.4|173903.8|173819.7|173712.1|173587.6|769
1706031000000|2024-01-23 17:30:00|173873.6|173748.6|173847.7|173722.7|173899.8|173774.8|173786|173661|675
1706031300000|2024-01-23 17:35:00|173847.5|173722.5|173867.5|173742.5|173918.6|173832|173841.4|173716.4|620
1706031600000|2024-01-23 17:40:00|173873.1|173748.1|173804.4|173679.4|173909.7|173784.7|173799.3|173674.3|670
1706031900000|2024-01-23 17:45:00|173804.5|173679.5|173703.3|173578.3|173807.6|173683.4|173672.7|173574.2|640
1706032200000|2024-01-23 17:50:00|173703.4|173578.4|173680.8|173555.8|173774.8|173649.8|173651.4|173553.6|714
1706032500000|2024-01-23 17:55:00|173681|173556|173635.5|173510.5|173743.2|173618.2|173617.9|173492.9|749
1706032800000|2024-01-23 18:00:00|173635.4|173510.4|173606.4|173481.4|173645.4|173540.8|173590.8|173475.4|699
1706033100000|2024-01-23 18:05:00|173606.7|173481.7|173467.1|173417.1|173660|173549.2|173461.2|173411.2|625
1706033400000|2024-01-23 18:10:00|173466.2|173416.2|173321.2|173271.2|173498.3|173424.6|173315.2|173228.9|733
1706033700000|2024-01-23 18:15:00|173322.3|173272.3|173381.9|173331.9|173427.3|173344|173318.9|173242.2|547
1706034000000|2024-01-23 18:20:00|173382.1|173332.1|173462.3|173337.3|173491.4|173399.6|173381.9|173293.9|612
1706034300000|2024-01-23 18:25:00|173462.4|173337.4|173395.1|173270.1|173476.7|173351.7|173357.5|173267|591
1706034600000|2024-01-23 18:30:00|173394.9|173269.9|173432.8|173307.8|173473.8|173377|173347.9|173269.6|738
1706034900000|2024-01-23 18:35:00|173432.9|173307.9|173495.3|173370.3|173497.7|173409.6|173393.8|173307.2|621
1706035200000|2024-01-23 18:40:00|173496.7|173371.7|173519.9|173394.9|173531.5|173406.5|173445.8|173358.3|704
1706035500000|2024-01-23 18:45:00|173520.2|173395.2|173495|173370|173525.5|173400.5|173487.8|173362.8|499
1706035800000|2024-01-23 18:50:00|173494.5|173369.5|173406.2|173281.2|173498.6|173375.6|173361.6|173274.3|757
1706036100000|2024-01-23 18:55:00|173406.3|173281.3|173277.8|173227.8|173412.8|173305.1|173269.1|173219.1|694
1706036400000|2024-01-23 19:00:00|173276.8|173226.8|173255.4|173205.4|173313.3|173232.1|173252.2|173156.1|633
1706036700000|2024-01-23 19:05:00|173257.3|173207.3|173303.8|173178.8|173304.4|173208.2|173242.4|173123.4|654
1706037000000|2024-01-23 19:10:00|173303.9|173178.9|173242.7|173192.7|173304.2|173217.2|173234.6|173155.7|657
1706037300000|2024-01-23 19:15:00|173242.8|173192.8|173239.1|173189.1|173303.8|173215.1|173236.6|173146.8|669
1706037600000|2024-01-23 19:20:00|173239.3|173189.3|173344|173219|173344.6|173266|173239|173148.7|591
1706037900000|2024-01-23 19:25:00|173343.8|173218.8|173306.9|173181.9|173432.8|173360.3|173291.1|173170.4|759
1706038200000|2024-01-23 19:30:00|173309|173184|173226.1|173176.1|173356.5|173269.5|173225.8|173173.6|662
1706038500000|2024-01-23 19:35:00|173224.5|173174.5|173153.3|173103.3|173296|173205.1|173146.4|173065.7|658
1706038800000|2024-01-23 19:40:00|173149.8|173099.8|173238.6|173113.6|173238.9|173142.6|173147.8|173040.8|751
1706039100000|2024-01-23 19:45:00|173239.1|173114.1|173176.6|173126.6|173247.2|173151.9|173141.2|173058.5|780
1706039400000|2024-01-23 19:50:00|173176.7|173126.7|173207|173157|173278.5|173173.1|173172.1|173121.2|592
1706039700000|2024-01-23 19:55:00|173206.7|173156.7|173185.4|173135.4|173245.8|173158.6|173182.8|173070|724
1706040000000|2024-01-23 20:00:00|173185.1|173135.1|173203.6|173153.6|173232.3|173182.3|173178.7|173128.7|613
1706040300000|2024-01-23 20:05:00|173204.2|173154.2|173206.1|173156.1|173230.2|173180.2|173180.1|173130.1|633
1706040600000|2024-01-23 20:10:00|173207|173157|173191.3|173066.3|173240.9|173158.8|173146.8|173066.3|647
1706040900000|2024-01-23 20:15:00|173191.7|173066.7|173158.3|173108.3|173215.6|173144.2|173148.2|173065.2|663
1706041200000|2024-01-23 20:20:00|173159.3|173109.3|173174.8|173124.8|173215.9|173130.6|173155.7|173086.1|596
1706041500000|2024-01-23 20:25:00|173174.2|173124.2|173140.2|173090.2|173207.7|173126|173137.8|173055.8|455
1706041800000|2024-01-23 20:30:00|173138.8|173088.8|173159.9|173109.9|173171.8|173121.8|173130.9|173080.9|508
1706042100000|2024-01-23 20:35:00|173159.8|173109.8|173143.7|173093.7|173170.7|173120.7|173132.7|173082.7|539
1706042400000|2024-01-23 20:40:00|173143.8|173093.8|173130.8|173080.8|173159.7|173109.7|173122.5|173072.5|463
1706042700000|2024-01-23 20:45:00|173131|173081|173142|173092|173148|173098|173127.3|173077.3|445
1706043000000|2024-01-23 20:50:00|173141.9|173091.9|173137|173087|173148.4|173098.4|173135.4|173085.4|471
1706043300000|2024-01-23 20:55:00|173136.9|173086.9|173255|173130|173259|173160.5|173136.9|173054.2|558
1706043600000|2024-01-23 21:00:00|173259.9|173134.9|173234.4|173109.4|173259.9|173134.9|173234|173109|392
1706043900000|2024-01-23 21:05:00|173236.3|173111.3|173216.6|173091.6|173240|173115|173210.2|173085.2|273
1706044200000|2024-01-23 21:10:00|173216.9|173091.9|173225.6|173100.6|173227.7|173102.7|173210.3|173085.3|252
1706044500000|2024-01-23 21:15:00|173225.3|173100.3|173211|173086|173226.5|173101.5|173198.6|173073.6|350
1706044800000|2024-01-23 21:20:00|173211.1|173086.1|173206.2|173081.2|173212.4|173087.4|173204.4|173079.4|274
1706045100000|2024-01-23 21:25:00|173205.4|173080.4|173114.9|172989.9|173215|173090|173114.6|172989.6|409
1706045400000|2024-01-23 21:30:00|173113.8|172988.8|173187.6|173062.6|173192.2|173067.2|173113.7|172988.7|370
1706045700000|2024-01-23 21:35:00|173187.7|173062.7|173198.2|173073.2|173205.8|173080.8|173186.9|173061.9|223
1706046000000|2024-01-23 21:40:00|173197|173072|173196.5|173071.5|173221.7|173096.7|173193|173068|301
1706046300000|2024-01-23 21:45:00|173197.7|173072.7|173170.6|173045.6|173199.4|173074.4|173169.6|173044.6|303
1706046600000|2024-01-23 21:50:00|173169.4|173044.4|173122.4|172997.4|173177.3|173052.3|173109.3|172984.3|377
1706046900000|2024-01-23 21:55:00|173122.3|172997.3|173220.6|172943.1|173270.8|172999.7|173061.4|172936.4|400
1706047200000|2024-01-23 22:00:00|173210.3|172941.5|173393|173083|173393|173083|173210.3|172938.2|31
1706047500000|2024-01-23 22:05:00|173393.3|173083.3|173392|173082|173400.2|173090.2|173392|173082|33
1706047800000|2024-01-23 22:10:00|173390.7|173080.7|173388|173078|173400.5|173090.5|173381.9|173071.9|58
1706048100000|2024-01-23 22:15:00|173389.6|173079.6|173387.5|173077.5|173406.7|173096.7|173362.2|173052.2|77
1706048400000|2024-01-23 22:20:00|173388.6|173078.6|173382.1|173072.1|173397.7|173087.7|173382.1|173072.1|33
1706048700000|2024-01-23 22:25:00|173382.9|173072.9|173390.2|173080.2|173400.2|173090.2|173375|173065|33
1706049000000|2024-01-23 22:30:00|173391.4|173081.4|173384.1|173074.1|173404.8|173094.8|173376.2|173066.2|57
1706049300000|2024-01-23 22:35:00|173384.2|173074.2|173353.3|173043.3|173390|173080|173332.5|173022.5|138
1706049600000|2024-01-23 22:40:00|173355.7|173045.7|173338.6|173028.6|173356.2|173046.2|173337.6|173027.6|44
1706049900000|2024-01-23 22:45:00|173292.5|172982.5|173324.8|173014.8|173330.2|173020.2|173267.7|172957.7|252
1706050200000|2024-01-23 22:50:00|173321.8|173011.8|173323.4|173013.4|173343.6|173033.6|173272.4|172962.4|351
1706050500000|2024-01-23 22:55:00|173316.8|173006.8|173319.1|173009.1|173331.5|173021.5|173289.1|172979.1|246
1706050800000|2024-01-23 23:00:00|173319.3|173009.3|173139|173014|173347|173050.5|173117.7|172937.5|424
1706051100000|2024-01-23 23:05:00|173138.8|173013.8|173163.4|173038.4|173163.5|173038.5|173135.9|173010.9|249
1706051400000|2024-01-23 23:10:00|173161.4|173036.4|173161.6|173036.6|173167|173042|173137.9|173012.9|210
1706051700000|2024-01-23 23:15:00|173161.9|173036.9|173159.8|173034.8|173167.3|173042.3|173153|173028|176
1706052000000|2024-01-23 23:20:00|173158.7|173033.7|173161.9|173036.9|173162.2|173037.2|173148.7|173023.7|109
1706052300000|2024-01-23 23:25:00|173162.6|173037.6|173152.5|173027.5|173164.6|173039.6|173148.8|173023.8|145
1706052600000|2024-01-23 23:30:00|173152.8|173027.8|173155.8|173030.8|173158.6|173033.6|173145|173020|130
1706052900000|2024-01-23 23:35:00|173153.6|173028.6|173154.9|173029.9|173177|173052|173150.2|173025.2|188
1706053200000|2024-01-23 23:40:00|173155|173030|173160.1|173035.1|173162|173037|173155|173030|85
1706053500000|2024-01-23 23:45:00|173160.2|173035.2|173158.9|173033.9|173165.5|173040.5|173154.1|173029.1|139
1706053800000|2024-01-23 23:50:00|173158.7|173033.7|173161.2|173036.2|173161.2|173036.2|173152.1|173027.1|107
1706054100000|2024-01-23 23:55:00|173161.1|173036.1|173155.2|173030.2|173162.8|173037.8|173140.6|173015.6|132
1706054400000|2024-01-24 00:00:00|173155.3|173030.3|173158.3|173033.3|173161.4|173036.4|173154.1|173029.1|198
1706054700000|2024-01-24 00:05:00|173158.4|173033.4|173158.5|173033.5|173160.1|173035.1|173142.2|173017.2|196
1706055000000|2024-01-24 00:10:00|173158.2|173033.2|173148.2|173023.2|173160.2|173035.2|173147.2|173022.2|129
1706055300000|2024-01-24 00:15:00|173148.3|173023.3|173144.9|173019.9|173148.6|173023.6|173142.7|173017.7|157
1706055600000|2024-01-24 00:20:00|173145|173020|173146.2|173021.2|173147.3|173022.3|173124|172999|146
1706055900000|2024-01-24 00:25:00|173146.6|173021.6|173150.3|173025.3|173152.1|173027.1|173145.9|173020.9|218
1706056200000|2024-01-24 00:30:00|173150.6|173025.6|173135.7|173010.7|173150.7|173025.7|173128.6|173003.6|211
1706056500000|2024-01-24 00:35:00|173135.6|173010.6|173132.7|173007.7|173141.5|173016.5|173107.5|172982.5|190
1706056800000|2024-01-24 00:40:00|173132.8|173007.8|173132.8|173007.8|173136|173011|173128.2|173003.2|216
1706057100000|2024-01-24 00:45:00|173133.4|173008.4|173126.5|173001.5|173134.5|173009.5|173125.2|173000.2|154
1706057400000|2024-01-24 00:50:00|173125.2|173000.2|173123.2|172998.2|173128.5|173003.5|173116.8|172991.8|206
1706057700000|2024-01-24 00:55:00|173121.6|172996.6|173118.6|172993.6|173127.6|173002.6|173108.9|172983.9|203
1706058000000|2024-01-24 01:00:00|173118.5|172993.5|173242.2|173117.2|173247.5|173122.5|173117.8|172992.8|527
1706058300000|2024-01-24 01:05:00|173241.8|173116.8|173216.7|173091.7|173244.5|173119.5|173209.8|173084.8|348
1706058600000|2024-01-24 01:10:00|173216.5|173091.5|173166.9|173041.9|173218.5|173093.5|173150.7|173025.7|334
1706058900000|2024-01-24 01:15:00|173166.8|173041.8|173209.8|173084.8|173210.9|173085.9|173118.7|172993.7|418
1706059200000|2024-01-24 01:20:00|173208.3|173083.3|173203.9|173078.9|173208.3|173083.3|173179.3|173054.3|391
1706059500000|2024-01-24 01:25:00|173203.8|173078.8|173176.4|173051.4|173204.5|173079.5|173175.3|173050.3|420
1706059800000|2024-01-24 01:30:00|173178.6|173053.6|173154.9|173029.9|173186.4|173061.4|173148.3|173023.3|524
1706060100000|2024-01-24 01:35:00|173154.2|173029.2|173189.4|173064.4|173190.5|173065.5|173150.7|173025.7|487
1706060400000|2024-01-24 01:40:00|173189.2|173064.2|173189.1|173064.1|173204.8|173079.8|173176.8|173051.8|438
1706060700000|2024-01-24 01:45:00|173189|173064|173169|173044|173212.7|173087.7|173163.4|173038.4|409
1706061000000|2024-01-24 01:50:00|173169.2|173044.2|173113.2|172988.2|173170|173045|173079|172954|460
1706061300000|2024-01-24 01:55:00|173108.4|172983.4|173116.8|172991.8|173129|173004|173074.5|172949.5|346
1706061600000|2024-01-24 02:00:00|173117.1|172992.1|173150.5|173025.5|173157|173032|173115.8|172990.8|371
1706061900000|2024-01-24 02:05:00|173150.6|173025.6|173176.1|173051.1|173177.8|173052.8|173142.9|173017.9|343
1706062200000|2024-01-24 02:10:00|173176.7|173051.7|173214.4|173089.4|173216.6|173091.6|173153.8|173028.8|344
1706062500000|2024-01-24 02:15:00|173213.5|173088.5|173189|173064|173216.5|173091.5|173176|173051|412
1706062800000|2024-01-24 02:20:00|173188.3|173063.3|173181.9|173056.9|173193.6|173068.6|173176.3|173051.3|314
1706063100000|2024-01-24 02:25:00|173180.8|173055.8|173159.6|173034.6|173180.8|173055.8|173157.7|173032.7|408
1706063400000|2024-01-24 02:30:00|173162.6|173037.6|173154.4|173029.4|173169.7|173044.7|173148.3|173023.3|433
1706063700000|2024-01-24 02:35:00|173151.7|173026.7|173157.3|173032.3|173167.7|173042.7|173142.6|173017.6|399
1706064000000|2024-01-24 02:40:00|173157.5|173032.5|173155.4|173030.4|173159.4|173034.4|173153.3|173028.3|272
1706064300000|2024-01-24 02:45:00|173155.5|173030.5|173121.6|172996.6|173158.6|173033.6|173119.3|172994.3|274
1706064600000|2024-01-24 02:50:00|173121.3|172996.3|173078.1|172953.1|173124.6|172999.6|173066.6|172941.6|479
1706064900000|2024-01-24 02:55:00|173074.4|172949.4|173094.5|172969.5|173099.2|172974.2|173069.1|172944.1|488
1706065200000|2024-01-24 03:00:00|173095.7|172970.7|173117.6|172992.6|173119.7|172994.7|173088.7|172963.7|210
1706065500000|2024-01-24 03:05:00|173117.2|172992.2|173111.2|172986.2|173120.5|172995.5|173108.8|172983.8|233
1706065800000|2024-01-24 03:10:00|173113.8|172988.8|173107.8|172982.8|173116.1|172991.1|173101.5|172976.5|281
1706066100000|2024-01-24 03:15:00|173108.8|172983.8|173058.6|172933.6|173109|172984|173058.3|172933.3|430
1706066400000|2024-01-24 03:20:00|173060.7|172935.7|173055.6|172930.6|173067.6|172942.6|173055.6|172930.6|293
1706066700000|2024-01-24 03:25:00|173055.7|172930.7|173032.6|172907.6|173060.6|172935.6|173032.4|172907.4|156
1706067000000|2024-01-24 03:30:00|173033|172908|173030.5|172905.5|173037|172912|173024.2|172899.2|488
1706067300000|2024-01-24 03:35:00|173030.7|172905.7|173057|172932|173058.3|172933.3|173027.9|172902.9|405
1706067600000|2024-01-24 03:40:00|173057.4|172932.4|173030.8|172905.8|173058.2|172933.2|173028.2|172903.2|371
1706067900000|2024-01-24 03:45:00|173030.5|172905.5|173022.8|172897.8|173039.2|172914.2|173021.5|172896.5|251
1706068200000|2024-01-24 03:50:00|173023.1|172898.1|173000.8|172875.8|173026.4|172901.4|172995|172870|503
1706068500000|2024-01-24 03:55:00|173001.5|172876.5|172984.3|172859.3|173005.5|172880.5|172981.9|172856.9|285
1706068800000|2024-01-24 04:00:00|172983.8|172858.8|173003.5|172878.5|173008.8|172883.8|172976.4|172851.4|467
1706069100000|2024-01-24 04:05:00|173003.8|172878.8|172998.4|172873.4|173010|172885|172991.8|172866.8|587
1706069400000|2024-01-24 04:10:00|172998.3|172873.3|172986.2|172861.2|173017.5|172892.5|172969.4|172844.4|439
1706069700000|2024-01-24 04:15:00|172986.8|172861.8|172988.5|172863.5|172990|172865|172980.4|172855.4|487
1706070000000|2024-01-24 04:20:00|172988.6|172863.6|172973.4|172848.4|172989.2|172864.2|172973.4|172848.4|290
1706070300000|2024-01-24 04:25:00|172973.5|172848.5|172975|172850|172989|172864|172973.5|172848.5|387
1706070600000|2024-01-24 04:30:00|172974.9|172849.9|172989.7|172864.7|172990.4|172865.4|172973.3|172848.3|262
1706070900000|2024-01-24 04:35:00|172989.8|172864.8|172991.2|172866.2|172992.2|172867.2|172983.9|172858.9|206
1706071200000|2024-01-24 04:40:00|172991.3|172866.3|172972.9|172847.9|172991.8|172866.8|172971.9|172846.9|206
1706071500000|2024-01-24 04:45:00|172973.1|172848.1|172976.3|172851.3|172979|172854|172972.5|172847.5|206
1706071800000|2024-01-24 04:50:00|172974.5|172849.5|172976.4|172851.4|172979.2|172854.2|172972.6|172847.6|163
1706072100000|2024-01-24 04:55:00|172977.1|172852.1|172975.4|172850.4|172980|172855|172974.8|172849.8|145
1706072400000|2024-01-24 05:00:00|172975.3|172850.3|172994.3|172869.3|172996.5|172871.5|172974.9|172849.9|514
1706072700000|2024-01-24 05:05:00|172994.2|172869.2|172992.5|172867.5|172998.7|172873.7|172991.2|172866.2|455
1706073000000|2024-01-24 05:10:00|172992.6|172867.6|172992.4|172867.4|173014.7|172889.7|172992|172867|465
1706073300000|2024-01-24 05:15:00|172992.5|172867.5|173019.2|172894.2|173023.5|172898.5|172992.5|172867.5|414
1706073600000|2024-01-24 05:20:00|173020|172895|173019.6|172894.6|173024.9|172899.9|173012.4|172887.4|390
1706073900000|2024-01-24 05:25:00|173019.8|172894.8|172992.8|172867.8|173027.4|172902.4|172992.1|172867.1|535
1706074200000|2024-01-24 05:30:00|172993|172868|172962.7|172837.7|173001.4|172876.4|172961.6|172836.6|450
1706074500000|2024-01-24 05:35:00|172962.8|172837.8|172938.5|172813.5|172967.7|172842.7|172935.7|172810.7|484
1706074800000|2024-01-24 05:40:00|172938.2|172813.2|172941.1|172816.1|172941.6|172816.6|172914.1|172789.1|357
1706075100000|2024-01-24 05:45:00|172941.3|172816.3|172902.1|172777.1|172941.3|172816.3|172895.1|172770.1|317
1706075400000|2024-01-24 05:50:00|172902.7|172777.7|172897.4|172772.4|172905.7|172780.7|172895.9|172770.9|342
1706075700000|2024-01-24 05:55:00|172897.6|172772.6|172871.4|172746.4|172898.8|172773.8|172865.5|172740.5|384
1706076000000|2024-01-24 06:00:00|172872.8|172747.8|172877.2|172752.2|172882.9|172757.9|172863.8|172738.8|618
1706076300000|2024-01-24 06:05:00|172876.4|172751.4|172901.7|172776.7|172931.8|172806.8|172872.1|172747.1|331
1706076600000|2024-01-24 06:10:00|172901.6|172776.6|172909.5|172784.5|172915.3|172790.3|172898.9|172773.9|471
1706076900000|2024-01-24 06:15:00|172909.7|172784.7|172912.3|172787.3|172914.7|172789.7|172905.4|172780.4|470
1706077200000|2024-01-24 06:20:00|172912.2|172787.2|172909.4|172784.4|172930.3|172805.3|172902.5|172777.5|522
1706077500000|2024-01-24 06:25:00|172909.6|172784.6|172878.1|172753.1|172923.3|172798.3|172872.9|172747.9|573
1706077800000|2024-01-24 06:30:00|172878.4|172753.4|172905.2|172780.2|172911.7|172786.7|172871.4|172746.4|461
1706078100000|2024-01-24 06:35:00|172904.2|172779.2|172857.5|172732.5|172908.9|172783.9|172850.8|172725.8|504
1706078400000|2024-01-24 06:40:00|172857.2|172732.2|172828.2|172703.2|172859.1|172734.1|172825.4|172700.4|463
1706078700000|2024-01-24 06:45:00|172827.9|172702.9|172833.8|172708.8|172841.5|172716.5|172817.6|172692.6|546
1706079000000|2024-01-24 06:50:00|172833.5|172708.5|172822.8|172697.8|172834.7|172709.7|172809.3|172684.3|389
1706079300000|2024-01-24 06:55:00|172821.6|172696.6|172839.7|172714.7|172843.6|172718.6|172820.6|172695.6|291
1706079600000|2024-01-24 07:00:00|172838.9|172713.9|172787.7|172662.7|172886.9|172761.9|172784.4|172659.4|563
1706079900000|2024-01-24 07:05:00|172787.1|172662.1|172777.5|172652.5|172792.9|172667.9|172669.2|172544.2|663
1706080200000|2024-01-24 07:10:00|172777.7|172652.7|172669|172544|172777.7|172652.7|172662.6|172537.6|658
1706080500000|2024-01-24 07:15:00|172668.5|172543.5|172639.4|172514.4|172672.5|172547.5|172638.5|172513.5|566
1706080800000|2024-01-24 07:20:00|172640|172515|172728.9|172603.9|172730.2|172605.2|172639.9|172514.9|453
1706081100000|2024-01-24 07:25:00|172729.2|172604.2|172754.4|172629.4|172772.2|172647.2|172706.8|172581.8|522
1706081400000|2024-01-24 07:30:00|172754.7|172629.7|172748.8|172623.8|172775.6|172650.6|172711.5|172586.5|592
1706081700000|2024-01-24 07:35:00|172748.3|172623.3|172665.8|172540.8|172755.6|172630.6|172638.8|172513.8|734
1706082000000|2024-01-24 07:40:00|172665.9|172540.9|172581|172456|172696.4|172571.4|172573.7|172448.7|736
1706082300000|2024-01-24 07:45:00|172581.4|172456.4|172478.7|172353.7|172607.7|172482.7|172473.1|172348.1|594
1706082600000|2024-01-24 07:50:00|172478.8|172353.8|172611.5|172486.5|172619.9|172494.9|172455.2|172330.2|563
1706082900000|2024-01-24 07:55:00|172610.8|172485.8|172586.8|172461.8|172612.8|172487.8|172574.9|172449.9|543
1706083200000|2024-01-24 08:00:00|172589.2|172464.2|172603.2|172478.2|172626|172501|172512.1|172387.1|749
1706083500000|2024-01-24 08:05:00|172603.1|172478.1|172536.5|172411.5|172605.5|172480.5|172502.7|172377.7|678
1706083800000|2024-01-24 08:10:00|172536.2|172411.2|172503.9|172378.9|172536.8|172411.8|172486.5|172361.5|647
1706084100000|2024-01-24 08:15:00|172531.1|172406.1|172551.2|172426.2|172569.1|172444.1|172504.5|172379.5|683
1706084400000|2024-01-24 08:20:00|172551.1|172426.1|172634.6|172509.6|172638.9|172513.9|172540.9|172415.9|673
1706084700000|2024-01-24 08:25:00|172634.4|172509.4|172524.4|172399.4|172659.8|172534.8|172523.6|172398.6|616
1706085000000|2024-01-24 08:30:00|172467.4|172342.4|172442.7|172317.7|172562.7|172437.7|172436.7|172311.7|783
1706085300000|2024-01-24 08:35:00|172441.2|172316.2|172411.1|172286.1|172458.4|172333.4|172408.9|172283.9|730
1706085600000|2024-01-24 08:40:00|172410.8|172285.8|172416.6|172291.6|172448.6|172323.6|172347.6|172222.6|762
1706085900000|2024-01-24 08:45:00|172417|172292|172433|172308|172453.6|172328.6|172401.2|172276.2|628
1706086200000|2024-01-24 08:50:00|172430.9|172305.9|172426.3|172301.3|172441.6|172316.6|172402.7|172277.7|591
1706086500000|2024-01-24 08:55:00|172426.1|172301.1|172401.6|172276.6|172427.2|172302.2|172375.9|172250.9|509
1706086800000|2024-01-24 09:00:00|172389.5|172264.5|172320.7|172195.7|172409|172284|172313.2|172188.2|564
1706087100000|2024-01-24 09:05:00|172320.5|172195.5|172218.9|172093.9|172326|172201|172195.7|172070.7|615
1706087400000|2024-01-24 09:10:00|172218.7|172093.7|172174|172049|172220.1|172095.1|172166.3|172041.3|636
1706087700000|2024-01-24 09:15:00|172174.3|172049.3|172181.1|172056.1|172209.2|172084.2|172168.6|172043.6|667
1706088000000|2024-01-24 09:20:00|172181.8|172056.8|172170.2|172045.2|172194.6|172069.6|172162.1|172037.1|615
1706088300000|2024-01-24 09:25:00|172169.6|172044.6|172178.8|172053.8|172180|172055|172161.6|172036.6|760
1706088600000|2024-01-24 09:30:00|172174.7|172049.7|172121|171996|172203.2|172078.2|172101.6|171976.6|850
1706088900000|2024-01-24 09:35:00|172121.3|171996.3|172051.8|171926.8|172150.6|172025.6|171966.3|171841.3|812
1706089200000|2024-01-24 09:40:00|172051.5|171926.5|172109.5|171984.5|172142.6|172017.6|172051.2|171926.2|681
1706089500000|2024-01-24 09:45:00|172110.1|171985.1|172083|171958|172161.4|172036.4|172078.6|171953.6|728
1706089800000|2024-01-24 09:50:00|172082.8|171957.8|172110.2|171985.2|172112.7|171987.7|172079.2|171954.2|678
1706090100000|2024-01-24 09:55:00|172111|171986|172120.3|171995.3|172143.5|172018.5|172104.3|171979.3|583
1706090400000|2024-01-24 10:00:00|172120.8|171995.8|172083.8|171958.8|172125.4|172000.4|172035.3|171910.3|654
1706090700000|2024-01-24 10:05:00|172084.5|171959.5|172024|171899|172108.5|171983.5|172012.8|171887.8|630
1706091000000|2024-01-24 10:10:00|172023.9|171898.9|172060.6|171935.6|172061|171936|172021|171896|568
1706091300000|2024-01-24 10:15:00|172060.9|171935.9|172208.8|172083.8|172214.7|172089.7|172049|171924|627
1706091600000|2024-01-24 10:20:00|172208.3|172083.3|172245.9|172120.9|172264.5|172139.5|172204.3|172079.3|693
1706091900000|2024-01-24 10:25:00|172245.3|172120.3|172324.1|172199.1|172348.6|172223.6|172244.9|172119.9|623
1706092200000|2024-01-24 10:30:00|172326.6|172201.6|172322.7|172197.7|172350.8|172225.8|172266|172141|631
1706092500000|2024-01-24 10:35:00|172323.5|172198.5|172326.5|172201.5|172333.7|172208.7|172263.9|172138.9|695
1706092800000|2024-01-24 10:40:00|172326.9|172201.9|172362.4|172237.4|172365|172240|172323.6|172198.6|583
1706093100000|2024-01-24 10:45:00|172359.9|172234.9|172361.4|172236.4|172389.4|172264.4|172354.4|172229.4|435
1706093400000|2024-01-24 10:50:00|172361.3|172236.3|172395.5|172270.5|172453|172328|172360.9|172235.9|577
1706093700000|2024-01-24 10:55:00|172394.2|172269.2|172358.1|172233.1|172395.2|172270.2|172350|172225|581
1706094000000|2024-01-24 11:00:00|172356.4|172231.4|172357.7|172232.7|172367.1|172242.1|172323|172198|580
1706094300000|2024-01-24 11:05:00|172364.8|172239.8|172363.4|172238.4|172402.8|172277.8|172322.5|172197.5|490
1706094600000|2024-01-24 11:10:00|172363.5|172238.5|172370.1|172245.1|172389.9|172264.9|172323.5|172198.5|472
1706094900000|2024-01-24 11:15:00|172370.3|172245.3|172302|172177|172372.8|172247.8|172297.8|172172.8|509
1706095200000|2024-01-24 11:20:00|172302.2|172177.2|172309|172184|172373.3|172248.3|172301.8|172176.8|499
1706095500000|2024-01-24 11:25:00|172308.4|172183.4|172274.4|172149.4|172309.2|172184.2|172269.4|172144.4|454
1706095800000|2024-01-24 11:30:00|172274.1|172149.1|172321.4|172196.4|172365.6|172240.6|172237.9|172112.9|605
1706096100000|2024-01-24 11:35:00|172321|172196|172296.9|172171.9|172321.4|172196.4|172277.2|172152.2|573
1706096400000|2024-01-24 11:40:00|172297.1|172172.1|172232.7|172107.7|172310.9|172185.9|172230.6|172105.6|661
1706096700000|2024-01-24 11:45:00|172232.8|172107.8|172185.4|172060.4|172244.4|172119.4|172166.1|172041.1|614
1706097000000|2024-01-24 11:50:00|172185.2|172060.2|172190|172065|172215.8|172090.8|172169.6|172044.6|563
1706097300000|2024-01-24 11:55:00|172189.9|172064.9|172204.2|172079.2|172248.1|172123.1|172182.9|172057.9|543
1706097600000|2024-01-24 12:00:00|172204.1|172079.1|172211.2|172086.2|172217.5|172092.5|172174.3|172049.3|714
1706097900000|2024-01-24 12:05:00|172209.9|172084.9|172158.6|172033.6|172249.7|172124.7|172136.5|172011.5|691
1706098200000|2024-01-24 12:10:00|172158.8|172033.8|172155|172030|172181.6|172056.6|172143|172018|626
1706098500000|2024-01-24 12:15:00|172154.9|172029.9|172129.8|172004.8|172174.9|172049.9|172116.3|171991.3|561
1706098800000|2024-01-24 12:20:00|172129.7|172004.7|172146|172021|172170.9|172045.9|172121.2|171996.2|703
1706099100000|2024-01-24 12:25:00|172146.2|172021.2|172194.9|172069.9|172226.5|172101.5|172145.7|172020.7|607
1706099400000|2024-01-24 12:30:00|172194.5|172069.5|172182.2|172057.2|172223.9|172098.9|172182.2|172057.2|567
1706099700000|2024-01-24 12:35:00|172183|172058|172130|172005|172194.4|172086.9|172088.9|172000.4|594
1706100000000|2024-01-24 12:40:00|172129.8|172004.8|172125.1|172000.1|172161.9|172036.9|172120.7|171995.7|642
1706100300000|2024-01-24 12:45:00|172126|172001|172093.7|171968.7|172161.1|172072.3|172080.4|171963.1|635
1706100600000|2024-01-24 12:50:00|172093.6|171968.6|172125|172000|172191.8|172116|172079.4|171954.4|735
1706100900000|2024-01-24 12:55:00|172125.3|172000.3|172167.6|172042.6|172172.2|172047.2|172101|171976|645
1706101200000|2024-01-24 13:00:00|172166|172041|172052.6|171927.6|172166.6|172041.6|172027|171902|796
1706101500000|2024-01-24 13:05:00|172051.4|171926.4|172036|171911|172086.7|171961.7|171994.4|171869.4|779
1706101800000|2024-01-24 13:10:00|172036.1|171911.1|172005.3|171880.3|172036.1|171911.1|171946.5|171839.2|676
1706102100000|2024-01-24 13:15:00|172005.2|171880.2|171980.8|171855.8|172010.2|171885.2|171933.1|171827.7|708
1706102400000|2024-01-24 13:20:00|172001.9|171876.9|172061.7|172011.7|172121.1|172015.2|171968.8|171843.8|734
1706102700000|2024-01-24 13:25:00|172062.7|172012.7|171956.7|171831.7|172106.8|172014.8|171925.7|171800.7|828
1706103000000|2024-01-24 13:30:00|171956.6|171831.6|171881.2|171756.2|172052|171927|171848.6|171756.2|836
1706103300000|2024-01-24 13:35:00|171879.9|171754.9|171952|171827|171960.1|171835.1|171878.4|171753.4|772
1706103600000|2024-01-24 13:40:00|171950.6|171825.6|172003.8|171878.8|172006.4|171908.1|171920.9|171802.2|795
1706103900000|2024-01-24 13:45:00|172003.7|171878.7|171918.3|171793.3|172006.5|171881.5|171883.7|171777.3|684
1706104200000|2024-01-24 13:50:00|171918.7|171793.7|171917.9|171792.9|171948.4|171823.4|171882.1|171757.1|722
1706104500000|2024-01-24 13:55:00|171918.7|171793.7|171892.2|171767.2|171931.7|171806.7|171880.5|171755.5|685
1706104800000|2024-01-24 14:00:00|171893.2|171768.2|171834.4|171709.4|171896.3|171787.1|171762.4|171688.5|744
1706105100000|2024-01-24 14:05:00|171834.2|171709.2|171891.7|171766.7|171891.8|171768.6|171793.7|171707.1|670
1706105400000|2024-01-24 14:10:00|171891.2|171766.2|171859.5|171734.5|171941.5|171816.5|171854.9|171729.9|679
1706105700000|2024-01-24 14:15:00|171859.4|171734.4|171832.8|171707.8|171868.8|171768.6|171792.2|171701.7|671
1706106000000|2024-01-24 14:20:00|171829.6|171704.6|171823.6|171773.6|171875.2|171810.3|171790.6|171702.3|684
1706106300000|2024-01-24 14:25:00|171822.8|171772.8|171858|171733|171859.7|171777|171793.8|171708|625
1706106600000|2024-01-24 14:30:00|171858.2|171733.2|171817.4|171692.4|171879.9|171777.9|171758.5|171671|877
1706106900000|2024-01-24 14:35:00|171817.1|171692.1|171847.5|171797.5|171861.2|171802.7|171807.6|171685.5|803
1706107200000|2024-01-24 14:40:00|171847.7|171797.7|171832.7|171707.7|171881.9|171798.1|171798.6|171673.6|638
1706107500000|2024-01-24 14:45:00|171972.7|171847.7|172018.9|171893.9|172113.9|171988.9|171834.9|171709.9|1083
1706107800000|2024-01-24 14:50:00|172021.9|171896.9|171907.5|171782.5|172083|171960.5|171883.8|171782.5|1078
1706108100000|2024-01-24 14:55:00|171902.8|171777.8|171931|171881|171956|171896.3|171837.6|171743.5|988
1706108400000|2024-01-24 15:00:00|171930.8|171880.8|172134.1|172009.1|172204.9|172079.9|171887.9|171835|989
1706108700000|2024-01-24 15:05:00|172135.7|172010.7|172003.2|171953.2|172136.8|172011.8|171968.1|171859.6|955
1706109000000|2024-01-24 15:10:00|172038.4|171913.4|171951.2|171901.2|172082.2|172010|171942.9|171861.7|902
1706109300000|2024-01-24 15:15:00|171949.2|171899.2|171904.4|171779.4|171968.1|171918.1|171860|171773|820
1706109600000|2024-01-24 15:20:00|171904.6|171779.6|171875.4|171825.4|171987|171890.4|171868.1|171771.6|879
1706109900000|2024-01-24 15:25:00|171875.1|171825.1|171857.2|171732.2|171941.7|171854.3|171806.2|171723.8|809
1706110200000|2024-01-24 15:30:00|171846.6|171721.6|171771|171721|171894.9|171784.2|171769|171676.8|773
1706110500000|2024-01-24 15:35:00|171771.3|171721.3|171693.9|171643.9|171805.5|171722.1|171673.9|171593|918
1706110800000|2024-01-24 15:40:00|171692.4|171642.4|171600.3|171550.3|171737.1|171673.7|171592.7|171470.7|898
1706111100000|2024-01-24 15:45:00|171599.7|171549.7|171721.7|171596.7|171727.9|171629.6|171598.6|171531.8|879
1706111400000|2024-01-24 15:50:00|171719.3|171594.3|171671.5|171621.5|171791.7|171671.2|171641.8|171548.4|867
1706111700000|2024-01-24 15:55:00|171672.8|171622.8|171601.1|171551.1|171800.2|171717.3|171573.7|171517.9|899
1706112000000|2024-01-24 16:00:00|171596.6|171546.6|171594.9|171544.9|171721.4|171619.9|171521.7|171449.6|916
1706112300000|2024-01-24 16:05:00|171595.4|171545.4|171740.7|171690.7|171742.1|171692.1|171595.1|171535.3|876
1706112600000|2024-01-24 16:10:00|171741.2|171691.2|171675.5|171550.5|171777|171692.8|171596.2|171510.2|877
1706112900000|2024-01-24 16:15:00|171675.3|171550.3|171495|171445|171687.9|171595.9|171492.5|171438|790
1706113200000|2024-01-24 16:20:00|171494.5|171444.5|171527|171477|171568.3|171479.7|171422.3|171333.9|804
1706113500000|2024-01-24 16:25:00|171527.1|171477.1|171574.5|171449.5|171589.4|171535.2|171515.2|171447.7|859
1706113800000|2024-01-24 16:30:00|171572.4|171447.4|171601.9|171476.9|171613.8|171528.6|171490.8|171383|973
1706114100000|2024-01-24 16:35:00|171602.6|171477.6|171631.4|171506.4|171631.5|171548.4|171514.3|171444.1|829
1706114400000|2024-01-24 16:40:00|171631.2|171506.2|171674.1|171624.1|171697.6|171627.1|171571.1|171474.3|760
1706114700000|2024-01-24 16:45:00|171672.5|171622.5|171714.8|171664.8|171754.6|171668.9|171661.6|171595|786
1706115000000|2024-01-24 16:50:00|171714.6|171664.6|171684.8|171559.8|171760.5|171669|171684.4|171559.4|714
1706115300000|2024-01-24 16:55:00|171685.4|171560.4|171658.9|171608.9|171694.1|171636.3|171619.9|171522.3|779
1706115600000|2024-01-24 17:00:00|171660.4|171610.4|171654.7|171604.7|171664.1|171614.1|171613.3|171563.3|700
1706115900000|2024-01-24 17:05:00|171654.6|171604.6|171647.5|171597.5|171690.3|171631.1|171639.4|171559.4|571
1706116200000|2024-01-24 17:10:00|171647.3|171597.3|171639.9|171589.9|171688.2|171616.9|171606.3|171511.3|676
1706116500000|2024-01-24 17:15:00|171640|171590|171614.4|171564.4|171644.4|171592.9|171599.9|171505.7|632
1706116800000|2024-01-24 17:20:00|171614.5|171564.5|171678.2|171553.2|171683.9|171594.8|171597.1|171509.1|639
1706117100000|2024-01-24 17:25:00|171678.4|171553.4|171710.3|171585.3|171717.3|171592.3|171658|171533|618
1706117400000|2024-01-24 17:30:00|171709.9|171584.9|171651.8|171601.8|171752.1|171633.3|171640.1|171579.7|665
1706117700000|2024-01-24 17:35:00|171651|171601|171744.7|171619.7|171765.2|171664|171645.1|171535.8|685
1706118000000|2024-01-24 17:40:00|171744.9|171619.9|171647.5|171597.5|171747.6|171655|171629.3|171553.3|615
1706118300000|2024-01-24 17:45:00|171647.7|171597.7|171621.5|171571.5|171686.1|171604.1|171621.5|171550.6|671
1706118600000|2024-01-24 17:50:00|171619|171569|171622.6|171572.6|171663|171588|171587.3|171528.5|639
1706118900000|2024-01-24 17:55:00|171623.1|171573.1|171627.4|171502.4|171646.4|171596.4|171588.3|171502.4|669
1706119200000|2024-01-24 18:00:00|171628.5|171503.5|171783.4|171658.4|171785.6|171686.7|171593.1|171503.5|845
1706119500000|2024-01-24 18:05:00|171783.2|171658.2|171852.5|171727.5|171884.1|171772.8|171739.6|171654.1|768
1706119800000|2024-01-24 18:10:00|171849.2|171724.2|171894.3|171769.3|171899.8|171774.8|171748.3|171653.4|789
1706120100000|2024-01-24 18:15:00|171893.8|171768.8|171862.6|171737.6|171898.2|171773.2|171835.9|171710.9|790
1706120400000|2024-01-24 18:20:00|171862.9|171737.9|171825.5|171775.5|171868.5|171799.9|171817.3|171714.2|669
1706120700000|2024-01-24 18:25:00|171826.7|171776.7|171808.5|171683.5|171874.8|171781|171701.6|171606.1|857
1706121000000|2024-01-24 18:30:00|171810.7|171685.7|171733.6|171683.6|171842.7|171753.8|171731.4|171652.4|714
1706121300000|2024-01-24 18:35:00|171734|171684|171927.9|171802.9|171927.9|171802.9|171724.4|171674.4|745
1706121600000|2024-01-24 18:40:00|171928.7|171803.7|171919.4|171794.4|171928.7|171812.7|171812.6|171728.6|683
1706121900000|2024-01-24 18:45:00|171919.3|171794.3|171854.5|171729.5|171922.1|171815.3|171848.4|171723.4|550
1706122200000|2024-01-24 18:50:00|171854.6|171729.6|171865.3|171740.3|171881.3|171779.7|171822.2|171706.7|620
1706122500000|2024-01-24 18:55:00|171865.4|171740.4|171873|171823|171910.3|171823.9|171820.6|171695.6|726
1706122800000|2024-01-24 19:00:00|171873.2|171823.2|171957.6|171832.6|171966|171841|171866.3|171777.7|794
1706123100000|2024-01-24 19:05:00|171957|171832|171990.8|171865.8|171995.3|171882.9|171932.9|171820.3|695
1706123400000|2024-01-24 19:10:00|171991|171866|172082.5|171957.5|172087.5|171962.5|171950.3|171825.3|688
1706123700000|2024-01-24 19:15:00|172082.7|171957.7|172120.6|171995.6|172122.3|172030.4|172035.3|171911|765
1706124000000|2024-01-24 19:20:00|172120.4|171995.4|172168.1|172043.1|172199.4|172074.4|172108|171983|765
1706124300000|2024-01-24 19:25:00|172167.5|172042.5|172115.5|171990.5|172179.4|172097.8|172111.4|171986.4|594
1706124600000|2024-01-24 19:30:00|172114|171989|172204.9|172079.9|172246|172156.7|172100.6|171989|632
1706124900000|2024-01-24 19:35:00|172203.2|172078.2|172157.3|172107.3|172261.1|172136.8|172157.3|172074.7|555
1706125200000|2024-01-24 19:40:00|172157.4|172107.4|172102.6|172052.6|172205.6|172107.4|172099.2|172046.5|560
1706125500000|2024-01-24 19:45:00|172102.9|172052.9|172077.1|172027.1|172145.6|172053.2|172042.9|171987.4|571
1706125800000|2024-01-24 19:50:00|172077.6|172027.6|172160.4|172110.4|172199.1|172112.2|172077.2|171989.7|498
1706126100000|2024-01-24 19:55:00|172160.5|172110.5|172177.1|172127.1|172224.6|172174.6|172152.3|172048.9|695
1706126400000|2024-01-24 20:00:00|172176.8|172126.8|172180.6|172055.6|172206.9|172156.9|172139|172046.4|623
1706126700000|2024-01-24 20:05:00|172180.5|172055.5|172146.2|172021.2|172180.6|172055.6|172139.5|172014.5|516
1706127000000|2024-01-24 20:10:00|172145.6|172020.6|172205|172080|172211.7|172115.6|172132.3|172016.3|644
1706127300000|2024-01-24 20:15:00|172205.8|172080.8|172255.7|172130.7|172261.3|172136.3|172205.3|172080.3|602
1706127600000|2024-01-24 20:20:00|172254.9|172129.9|172233.1|172108.1|172263.9|172138.9|172232.1|172107.1|444
1706127900000|2024-01-24 20:25:00|172233.4|172108.4|172226.6|172101.6|172237.4|172112.4|172224.1|172099.1|487
1706128200000|2024-01-24 20:30:00|172225.6|172100.6|172215.2|172090.2|172239.4|172114.4|172201.2|172076.2|588
1706128500000|2024-01-24 20:35:00|172215.1|172090.1|172244.5|172119.5|172279.4|172193.4|172192.7|172088.1|570
1706128800000|2024-01-24 20:40:00|172244.1|172119.1|172255.6|172130.6|172262.3|172137.3|172229.5|172104.5|441
1706129100000|2024-01-24 20:45:00|172256|172131|172334.8|172209.8|172363|172238|172235.9|172130.1|591
1706129400000|2024-01-24 20:50:00|172335|172210|172393.1|172268.1|172394.3|172285.2|172306.8|172210|630
1706129700000|2024-01-24 20:55:00|172384.5|172259.5|172422.5|172297.5|172435.2|172310.2|172317.7|172205.1|662
1706130000000|2024-01-24 21:00:00|172421.5|172296.5|172495.4|172370.4|172499.1|172374.1|172414.1|172293.5|394
1706130300000|2024-01-24 21:05:00|172498.4|172373.4|172537.3|172412.3|172547.7|172422.7|172496.9|172371.9|455
1706130600000|2024-01-24 21:10:00|172537.2|172412.2|172513.9|172388.9|172539.6|172414.6|172495.1|172370.1|298
1706130900000|2024-01-24 21:15:00|172514.1|172389.1|172538.9|172413.9|172545.5|172420.5|172509.8|172384.8|251
1706131200000|2024-01-24 21:20:00|172539.2|172414.2|172540|172415|172549.3|172424.3|172536.2|172411.2|156
1706131500000|2024-01-24 21:25:00|172536|172411|172438.3|172313.3|172543.6|172418.6|172438.3|172313.3|235
1706131800000|2024-01-24 21:30:00|172438.2|172313.2|172421.4|172296.4|172449.8|172324.8|172409.4|172284.4|355
1706132100000|2024-01-24 21:35:00|172419.1|172294.1|172385.2|172260.2|172419.1|172294.1|172380.5|172255.5|578
1706132400000|2024-01-24 21:40:00|172385.5|172260.5|172398.4|172273.4|172412.9|172287.9|172385.1|172260.1|271
1706132700000|2024-01-24 21:45:00|172399|172274|172361.5|172236.5|172405.2|172280.2|172361.5|172236.5|309
1706133000000|2024-01-24 21:50:00|172360.6|172235.6|172325.2|172200.2|172360.6|172235.6|172298.5|172173.5|299
1706133300000|2024-01-24 21:55:00|172325.4|172200.4|172323.2|172196|172367.2|172242.2|172309.5|172184.5|387
1706133600000|2024-01-24 22:00:00|172337.1|172158.3|172359.3|172049.3|172383.4|172159.5|172337.1|172049.3|29
1706133900000|2024-01-24 22:05:00|172359.5|172049.5|172344.2|172034.2|172368.4|172058.4|172341.4|172031.4|56
1706134200000|2024-01-24 22:10:00|172416.4|172106.4|172393.3|172083.3|172458.3|172148.3|172365.1|172055.1|430
1706134500000|2024-01-24 22:15:00|172393.6|172083.6|172388.2|172078.2|172415.9|172105.9|172371.4|172061.4|242
1706134800000|2024-01-24 22:20:00|172392.2|172082.2|172357.8|172047.8|172395.3|172085.3|172336.8|172026.8|137
1706135100000|2024-01-24 22:25:00|172364.9|172054.9|172354|172044|172375.1|172065.1|172351|172041|218
1706135400000|2024-01-24 22:30:00|172356.9|172046.9|172354.5|172044.5|172391.3|172081.3|172330.5|172020.5|288
1706135700000|2024-01-24 22:35:00|172354.7|172044.7|172348.5|172038.5|172377.1|172067.1|172335.2|172025.2|205
1706136000000|2024-01-24 22:40:00|172348.4|172038.4|172365.3|172055.3|172365.3|172055.3|172334.3|172024.3|186
1706136300000|2024-01-24 22:45:00|172344.2|172034.2|172365.4|172055.4|172408.4|172098.4|172337.6|172027.6|218
1706136600000|2024-01-24 22:50:00|172365.3|172055.3|172399.7|172089.7|172409.1|172099.1|172256.8|171946.8|348
1706136900000|2024-01-24 22:55:00|172403|172093|172364.1|172054.1|172411|172101|172364.1|172054.1|209
1706137200000|2024-01-24 23:00:00|172363.9|172053.9|172402.2|172277.2|172471.1|172312.8|172363.9|172053.9|311
1706137500000|2024-01-24 23:05:00|172404|172279|172433.9|172308.9|172434|172309|172396.8|172271.8|106
1706137800000|2024-01-24 23:10:00|172433.7|172308.7|172436.6|172311.6|172437.2|172312.2|172428.6|172303.6|140
1706138100000|2024-01-24 23:15:00|172435.3|172310.3|172437|172312|172437|172312|172428.6|172303.6|91
1706138400000|2024-01-24 23:20:00|172436.7|172311.7|172428.9|172303.9|172437.9|172312.9|172427.6|172302.6|105
1706138700000|2024-01-24 23:25:00|172428.3|172303.3|172434.7|172309.7|172444.8|172319.8|172428.3|172303.3|109
1706139000000|2024-01-24 23:30:00|172435|172310|172429.4|172304.4|172444.2|172319.2|172428.8|172303.8|103
1706139300000|2024-01-24 23:35:00|172431.5|172306.5|172435.6|172310.6|172435.6|172310.6|172429.2|172304.2|86
1706139600000|2024-01-24 23:40:00|172435.1|172310.1|172434.6|172309.6|172437.4|172312.4|172429.5|172304.5|69
1706139900000|2024-01-24 23:45:00|172434.2|172309.2|172433.3|172308.3|172446.4|172321.4|172430.7|172305.7|152
1706140200000|2024-01-24 23:50:00|172433.2|172308.2|172433|172308|172437.5|172312.5|172432|172307|54
1706140500000|2024-01-24 23:55:00|172432.3|172307.3|172430.8|172305.8|172432.6|172307.6|172425.6|172300.6|93
1706140800000|2024-01-25 00:00:00|172431|172306|172444.5|172319.5|172450.2|172325.2|172431|172306|203
1706141100000|2024-01-25 00:05:00|172444.2|172319.2|172529.4|172404.4|172535.2|172410.2|172442.2|172317.2|203
1706141400000|2024-01-25 00:10:00|172529.1|172404.1|172531.3|172406.3|172531.4|172406.4|172524.5|172399.5|134
1706141700000|2024-01-25 00:15:00|172531|172406|172529.3|172404.3|172531.9|172406.9|172521.4|172396.4|158
1706142000000|2024-01-25 00:20:00|172529.6|172404.6|172533.7|172408.7|172535.4|172410.4|172524.4|172399.4|142
1706142300000|2024-01-25 00:25:00|172533.6|172408.6|172525.8|172400.8|172547.8|172422.8|172525.2|172400.2|158
1706142600000|2024-01-25 00:30:00|172525.7|172400.7|172517.5|172392.5|172525.8|172400.8|172492.8|172367.8|169
1706142900000|2024-01-25 00:35:00|172517.6|172392.6|172493.9|172368.9|172520.4|172395.4|172468.1|172343.1|268
1706143200000|2024-01-25 00:40:00|172494.1|172369.1|172489.6|172364.6|172495.8|172370.8|172486.8|172361.8|123
1706143500000|2024-01-25 00:45:00|172491.2|172366.2|172484.5|172359.5|172495|172370|172482.6|172357.6|160
1706143800000|2024-01-25 00:50:00|172484.4|172359.4|172496.7|172371.7|172511.8|172386.8|172480.4|172355.4|242
1706144100000|2024-01-25 00:55:00|172497|172372|172521.4|172396.4|172527.6|172402.6|172493.3|172368.3|200
1706144400000|2024-01-25 01:00:00|172521.3|172396.3|172544.3|172419.3|172549.2|172424.2|172519.5|172394.5|264
1706144700000|2024-01-25 01:05:00|172544.4|172419.4|172523.9|172398.9|172546.9|172421.9|172502.3|172377.3|398
1706145000000|2024-01-25 01:10:00|172523.8|172398.8|172490.7|172365.7|172524.2|172399.2|172489.9|172364.9|417
1706145300000|2024-01-25 01:15:00|172491.9|172366.9|172527.9|172402.9|172548.6|172423.6|172487.8|172362.8|326
1706145600000|2024-01-25 01:20:00|172527.8|172402.8|172545.3|172420.3|172559|172434|172523.9|172398.9|322
1706145900000|2024-01-25 01:25:00|172545.1|172420.1|172539.7|172414.7|172545.1|172420.1|172537.3|172412.3|300
1706146200000|2024-01-25 01:30:00|172540|172415|172509.2|172384.2|172542.8|172417.8|172509.1|172384.1|235
1706146500000|2024-01-25 01:35:00|172509.4|172384.4|172516.9|172391.9|172518.5|172393.5|172490.8|172365.8|297
1706146800000|2024-01-25 01:40:00|172517.1|172392.1|172489.3|172364.3|172517.1|172392.1|172487.7|172362.7|240
1706147100000|2024-01-25 01:45:00|172489.2|172364.2|172545.1|172420.1|172545.4|172420.4|172484.9|172359.9|273
1706147400000|2024-01-25 01:50:00|172544.2|172419.2|172526.2|172401.2|172546.1|172421.1|172524.8|172399.8|257
1706147700000|2024-01-25 01:55:00|172526.1|172401.1|172491.3|172366.3|172541.6|172416.6|172482.9|172357.9|399
1706148000000|2024-01-25 02:00:00|172491.4|172366.4|172489.8|172364.8|172520.6|172395.6|172481.7|172356.7|369
1706148300000|2024-01-25 02:05:00|172489.7|172364.7|172429.6|172304.6|172489.7|172364.7|172423.6|172298.6|445
1706148600000|2024-01-25 02:10:00|172428.6|172303.6|172427.8|172302.8|172431.2|172306.2|172422.2|172297.2|219
1706148900000|2024-01-25 02:15:00|172427.9|172302.9|172425.1|172300.1|172430|172305|172421.4|172296.4|192
1706149200000|2024-01-25 02:20:00|172424.9|172299.9|172428.8|172303.8|172436.7|172311.7|172421.3|172296.3|263
1706149500000|2024-01-25 02:25:00|172429|172304|172417.6|172292.6|172429.7|172304.7|172417.1|172292.1|205
1706149800000|2024-01-25 02:30:00|172418.1|172293.1|172422.9|172297.9|172434.9|172309.9|172416.1|172291.1|292
1706150100000|2024-01-25 02:35:00|172422.6|172297.6|172437.3|172312.3|172437.3|172312.3|172404.9|172279.9|305
1706150400000|2024-01-25 02:40:00|172435.3|172310.3|172483.6|172358.6|172486.5|172361.5|172430.6|172305.6|438
1706150700000|2024-01-25 02:45:00|172484|172359|172449.4|172324.4|172489.7|172364.7|172447.7|172322.7|201
1706151000000|2024-01-25 02:50:00|172448.7|172323.7|172450.9|172325.9|172454.9|172329.9|172448.7|172323.7|174
1706151300000|2024-01-25 02:55:00|172450.4|172325.4|172437.9|172312.9|172451.2|172326.2|172431.6|172306.6|166
1706151600000|2024-01-25 03:00:00|172438.2|172313.2|172444.3|172319.3|172459.6|172334.6|172438.2|172313.2|329
1706151900000|2024-01-25 03:05:00|172443.8|172318.8|172430.5|172305.5|172455.4|172330.4|172412.2|172287.2|475
1706152200000|2024-01-25 03:10:00|172430.6|172305.6|172422.9|172297.9|172431.2|172306.2|172408.6|172283.6|445
1706152500000|2024-01-25 03:15:00|172423.6|172298.6|172395.9|172270.9|172428|172303|172393.9|172268.9|223
1706152800000|2024-01-25 03:20:00|172396.7|172271.7|172397.6|172272.6|172406.7|172281.7|172381.4|172256.4|260
1706153100000|2024-01-25 03:25:00|172397.7|172272.7|172412.3|172287.3|172413.1|172288.1|172393.5|172268.5|274
1706153400000|2024-01-25 03:30:00|172413|172288|172420.9|172295.9|172423.1|172298.1|172407.1|172282.1|200
1706153700000|2024-01-25 03:35:00|172420.8|172295.8|172422.1|172297.1|172426.5|172301.5|172410.7|172285.7|311
1706154000000|2024-01-25 03:40:00|172422.8|172297.8|172424.5|172299.5|172433.6|172308.6|172417.5|172292.5|370
1706154300000|2024-01-25 03:45:00|172423.7|172298.7|172411.4|172286.4|172428.1|172303.1|172409|172284|293
1706154600000|2024-01-25 03:50:00|172411.6|172286.6|172409.3|172284.3|172427.3|172302.3|172408.5|172283.5|296
1706154900000|2024-01-25 03:55:00|172408.9|172283.9|172416.3|172291.3|172418|172293|172397.8|172272.8|376
1706155200000|2024-01-25 04:00:00|172415.8|172290.8|172413|172288|172427.6|172302.6|172408.4|172283.4|546
1706155500000|2024-01-25 04:05:00|172413.2|172288.2|172418.4|172293.4|172418.5|172293.5|172409.7|172284.7|383
1706155800000|2024-01-25 04:10:00|172418.3|172293.3|172390.6|172265.6|172420|172295|172390|172265|304
1706156100000|2024-01-25 04:15:00|172390|172265|172400|172275|172400|172275|172390|172265|191
1706156400000|2024-01-25 04:20:00|172400.1|172275.1|172396.3|172271.3|172402.8|172277.8|172379.8|172254.8|383
1706156700000|2024-01-25 04:25:00|172396.5|172271.5|172394.4|172269.4|172400.8|172275.8|172393.9|172268.9|253
1706157000000|2024-01-25 04:30:00|172394.2|172269.2|172407.7|172282.7|172408.8|172283.8|172392|172267|200
1706157300000|2024-01-25 04:35:00|172407.8|172282.8|172401.8|172276.8|172409.6|172284.6|172396.6|172271.6|273
1706157600000|2024-01-25 04:40:00|172401.4|172276.4|172416.2|172291.2|172432.6|172307.6|172396.2|172271.2|146
1706157900000|2024-01-25 04:45:00|172415.8|172290.8|172432.4|172307.4|172437.4|172312.4|172415.8|172290.8|230
1706158200000|2024-01-25 04:50:00|172431.8|172306.8|172431.9|172306.9|172439.6|172314.6|172425.8|172300.8|253
1706158500000|2024-01-25 04:55:00|172431.4|172306.4|172409|172284|172433.1|172308.1|172408.7|172283.7|386
1706158800000|2024-01-25 05:00:00|172409.2|172284.2|172415.1|172290.1|172417.9|172292.9|172398.2|172273.2|310
1706159100000|2024-01-25 05:05:00|172415|172290|172417.9|172292.9|172439.3|172314.3|172413.4|172288.4|275
1706159400000|2024-01-25 05:10:00|172418.6|172293.6|172420.3|172295.3|172432.8|172307.8|172418.2|172293.2|219
1706159700000|2024-01-25 05:15:00|172423.5|172298.5|172410.3|172285.3|172426.5|172301.5|172403.2|172278.2|266
1706160000000|2024-01-25 05:20:00|172410.9|172285.9|172404.9|172279.9|172431.5|172306.5|172402.6|172277.6|296
1706160300000|2024-01-25 05:25:00|172404.8|172279.8|172413|172288|172414.9|172289.9|172399.9|172274.9|226
1706160600000|2024-01-25 05:30:00|172412.5|172287.5|172418.7|172293.7|172432.5|172307.5|172411.7|172286.7|244
1706160900000|2024-01-25 05:35:00|172418.9|172293.9|172419.6|172294.6|172430|172305|172407.6|172282.6|178
1706161200000|2024-01-25 05:40:00|172419.5|172294.5|172427|172302|172429.6|172304.6|172415.7|172290.7|117
1706161500000|2024-01-25 05:45:00|172427.2|172302.2|172431.5|172306.5|172432|172307|172418.7|172293.7|245
1706161800000|2024-01-25 05:50:00|172432.4|172307.4|172427.2|172302.2|172434.4|172309.4|172424.6|172299.6|227
1706162100000|2024-01-25 05:55:00|172427.7|172302.7|172404|172279|172432.6|172307.6|172403.2|172278.2|277
1706162400000|2024-01-25 06:00:00|172404.9|172279.9|172409.6|172284.6|172434.3|172309.3|172392.2|172267.2|589
1706162700000|2024-01-25 06:05:00|172410.1|172285.1|172412.4|172287.4|172427.1|172302.1|172400.8|172275.8|418
1706163000000|2024-01-25 06:10:00|172412.7|172287.7|172427.3|172302.3|172455.9|172330.9|172408.5|172283.5|473
1706163300000|2024-01-25 06:15:00|172427.8|172302.8|172402.1|172277.1|172433.5|172308.5|172391.4|172266.4|583
1706163600000|2024-01-25 06:20:00|172401.6|172276.6|172400.3|172275.3|172402.3|172277.3|172386.3|172261.3|466
1706163900000|2024-01-25 06:25:00|172400|172275|172371.4|172246.4|172403.5|172278.5|172370.9|172245.9|453
1706164200000|2024-01-25 06:30:00|172371|172246|172334.7|172209.7|172371.6|172246.6|172332|172207|663
1706164500000|2024-01-25 06:35:00|172334.2|172209.2|172342.2|172217.2|172345.7|172220.7|172298.2|172173.2|588
1706164800000|2024-01-25 06:40:00|172342.3|172217.3|172349.9|172224.9|172353.6|172228.6|172333.6|172208.6|327
1706165100000|2024-01-25 06:45:00|172350.2|172225.2|172369.1|172244.1|172372.3|172247.3|172339.3|172214.3|741
1706165400000|2024-01-25 06:50:00|172368.7|172243.7|172356.1|172231.1|172382.3|172257.3|172351.9|172226.9|420
1706165700000|2024-01-25 06:55:00|172352.7|172227.7|172343.3|172218.3|172352.7|172227.7|172313|172188|236
1706166000000|2024-01-25 07:00:00|172342.2|172217.2|172315.8|172190.8|172351.9|172226.9|172308.1|172183.1|596
1706166300000|2024-01-25 07:05:00|172316.4|172191.4|172397.9|172272.9|172399.5|172274.5|172312.5|172187.5|506
1706166600000|2024-01-25 07:10:00|172398|172273|172350.6|172225.6|172406.4|172281.4|172347.4|172222.4|586
1706166900000|2024-01-25 07:15:00|172350.4|172225.4|172347.3|172222.3|172356.6|172231.6|172309.2|172184.2|626
1706167200000|2024-01-25 07:20:00|172347.5|172222.5|172333.6|172208.6|172350.7|172225.7|172309.1|172184.1|538
1706167500000|2024-01-25 07:25:00|172333.9|172208.9|172312.5|172187.5|172333.9|172208.9|172306.7|172181.7|633
1706167800000|2024-01-25 07:30:00|172312.3|172187.3|172338.9|172213.9|172348.5|172223.5|172306.6|172181.6|699
1706168100000|2024-01-25 07:35:00|172339|172214|172338.6|172213.6|172348.7|172223.7|172335|172210|475
1706168400000|2024-01-25 07:40:00|172338.9|172213.9|172311.4|172186.4|172376.8|172251.8|172306.1|172181.1|497
1706168700000|2024-01-25 07:45:00|172311.7|172186.7|172308.2|172183.2|172319.3|172194.3|172307|172182|406
1706169000000|2024-01-25 07:50:00|172308.3|172183.3|172252.9|172127.9|172309.4|172184.4|172250.1|172125.1|579
1706169300000|2024-01-25 07:55:00|172252.8|172127.8|172317.1|172192.1|172318.5|172193.5|172250.1|172125.1|655
1706169600000|2024-01-25 08:00:00|172318|172193|172504.1|172379.1|172506.3|172381.3|172315.4|172190.4|687
1706169900000|2024-01-25 08:05:00|172497.6|172372.6|172376.3|172251.3|172535.8|172410.8|172353|172228|739
1706170200000|2024-01-25 08:10:00|172376.2|172251.2|172520.3|172395.3|172520.6|172395.6|172373.9|172248.9|656
1706170500000|2024-01-25 08:15:00|172518.3|172393.3|172591.9|172466.9|172592|172467|172456.6|172331.6|691
1706170800000|2024-01-25 08:20:00|172591.6|172466.6|172590.4|172465.4|172608.9|172483.9|172544|172419|665
1706171100000|2024-01-25 08:25:00|172592|172467|172669.2|172544.2|172676.8|172551.8|172588.1|172463.1|617
1706171400000|2024-01-25 08:30:00|172669.3|172544.3|172639.4|172514.4|172683.6|172558.6|172618.1|172493.1|663
1706171700000|2024-01-25 08:35:00|172639.6|172514.6|172611.3|172486.3|172673.5|172560.2|172577|172452|649
1706172000000|2024-01-25 08:40:00|172611.4|172486.4|172521.4|172396.4|172612.3|172487.3|172492.9|172367.9|628
1706172300000|2024-01-25 08:45:00|172523.9|172398.9|172590.9|172465.9|172606.8|172481.8|172515.2|172390.2|605
1706172600000|2024-01-25 08:50:00|172590.7|172465.7|172674.5|172549.5|172696.2|172571.2|172588.9|172463.9|639
1706172900000|2024-01-25 08:55:00|172673.5|172548.5|172666.4|172541.4|172685.6|172560.6|172637.2|172512.2|469
1706173200000|2024-01-25 09:00:00|172666.6|172541.6|172634.1|172509.1|172672|172547|172587.8|172462.8|625
1706173500000|2024-01-25 09:05:00|172633.6|172508.6|172691.1|172566.1|172696.8|172571.8|172620.2|172495.2|659
1706173800000|2024-01-25 09:10:00|172691.9|172566.9|172696.4|172571.4|172700.2|172575.2|172675.9|172550.9|507
1706174100000|2024-01-25 09:15:00|172696.3|172571.3|172726|172601|172748.6|172623.6|172691.8|172566.8|770
1706174400000|2024-01-25 09:20:00|172726.8|172601.8|172670.2|172545.2|172726.8|172601.8|172652.6|172527.6|608
1706174700000|2024-01-25 09:25:00|172672.3|172547.3|172641.2|172516.2|172673.7|172548.7|172635|172510|497
1706175000000|2024-01-25 09:30:00|172641.1|172516.1|172617.4|172492.4|172641.1|172516.1|172594.6|172469.6|544
1706175300000|2024-01-25 09:35:00|172617.5|172492.5|172546.1|172421.1|172618.2|172493.2|172545.3|172420.3|637
1706175600000|2024-01-25 09:40:00|172545.9|172420.9|172545.8|172420.8|172567.4|172442.4|172504.6|172379.6|653
1706175900000|2024-01-25 09:45:00|172546.1|172421.1|172562.2|172437.2|172575.2|172450.2|172546.1|172421.1|491
1706176200000|2024-01-25 09:50:00|172563.8|172438.8|172536.2|172411.2|172573.6|172448.6|172535.5|172410.5|503
1706176500000|2024-01-25 09:55:00|172536.3|172411.3|172527.6|172402.6|172555.9|172430.9|172487|172362|650
1706176800000|2024-01-25 10:00:00|172527.3|172402.3|172556.4|172431.4|172564.1|172439.1|172525.4|172400.4|544
1706177100000|2024-01-25 10:05:00|172556.5|172431.5|172582.7|172457.7|172605.8|172480.8|172556.1|172431.1|532
1706177400000|2024-01-25 10:10:00|172583|172458|172520|172395|172599.5|172474.5|172512.6|172387.6|620
1706177700000|2024-01-25 10:15:00|172534.7|172409.7|172566.1|172441.1|172577.4|172452.4|172502.3|172377.3|521
1706178000000|2024-01-25 10:20:00|172567.9|172442.9|172570.6|172445.6|172575.7|172450.7|172562.5|172437.5|435
1706178300000|2024-01-25 10:25:00|172570.7|172445.7|172599.6|172474.6|172601.5|172476.5|172565.5|172440.5|432
1706178600000|2024-01-25 10:30:00|172599|172474|172597.3|172472.3|172631.8|172506.8|172578.2|172453.2|499
1706178900000|2024-01-25 10:35:00|172596.4|172471.4|172574.3|172449.3|172605.9|172480.9|172570.4|172445.4|608
1706179200000|2024-01-25 10:40:00|172573.8|172448.8|172506.9|172381.9|172580.8|172455.8|172479.3|172354.3|474
1706179500000|2024-01-25 10:45:00|172506.7|172381.7|172497.9|172372.9|172508.1|172383.1|172475.7|172350.7|607
1706179800000|2024-01-25 10:50:00|172498.3|172373.3|172480|172355|172502.8|172377.8|172451|172326|470
1706180100000|2024-01-25 10:55:00|172480.1|172355.1|172413.2|172288.2|172501.4|172376.4|172386.3|172261.3|370
1706180400000|2024-01-25 11:00:00|172413.3|172288.3|172475.8|172350.8|172487.6|172362.6|172359.8|172234.8|494
1706180700000|2024-01-25 11:05:00|172475.7|172350.7|172500.6|172375.6|172503|172378|172473.7|172348.7|381
1706181000000|2024-01-25 11:10:00|172500.5|172375.5|172492.3|172367.3|172534.2|172409.2|172452.7|172327.7|384
1706181300000|2024-01-25 11:15:00|172492.5|172367.5|172470.5|172345.5|172509.3|172384.3|172462.5|172337.5|314
1706181600000|2024-01-25 11:20:00|172470.8|172345.8|172413.3|172288.3|172473.1|172348.1|172395.9|172270.9|402
1706181900000|2024-01-25 11:25:00|172413.1|172288.1|172448.1|172323.1|172452|172327|172409.5|172284.5|318
1706182200000|2024-01-25 11:30:00|172447.3|172322.3|172436.3|172311.3|172512.4|172387.4|172435.6|172310.6|422
1706182500000|2024-01-25 11:35:00|172438.6|172313.6|172415|172290|172450.2|172325.2|172361.4|172236.4|462
1706182800000|2024-01-25 11:40:00|172417.3|172292.3|172424.5|172299.5|172431.5|172306.5|172364.1|172239.1|400
1706183100000|2024-01-25 11:45:00|172424.8|172299.8|172399.7|172274.7|172439.9|172314.9|172398|172273|450
1706183400000|2024-01-25 11:50:00|172399.5|172274.5|172368.5|172243.5|172425.3|172300.3|172342.2|172217.2|412
1706183700000|2024-01-25 11:55:00|172368.4|172243.4|172322.2|172197.2|172368.4|172243.4|172306.9|172181.9|338
1706184000000|2024-01-25 12:00:00|172321.9|172196.9|172425.6|172300.6|172455.7|172330.7|172318.8|172193.8|438
1706184300000|2024-01-25 12:05:00|172426.6|172301.6|172445.4|172320.4|172455.5|172330.5|172417.7|172292.7|380
1706184600000|2024-01-25 12:10:00|172445.5|172320.5|172491.1|172366.1|172492.6|172367.6|172440.1|172315.1|339
1706184900000|2024-01-25 12:15:00|172491.4|172366.4|172505.9|172380.9|172515.4|172390.4|172472.7|172347.7|370
1706185200000|2024-01-25 12:20:00|172506.1|172381.1|172537.8|172412.8|172545.2|172420.2|172506.1|172381.1|358
1706185500000|2024-01-25 12:25:00|172538.1|172413.1|172533.6|172408.6|172594.8|172469.8|172517.7|172392.7|487
1706185800000|2024-01-25 12:30:00|172533.2|172408.2|172500.8|172375.8|172547.8|172422.8|172497.3|172372.3|372
1706186100000|2024-01-25 12:35:00|172501|172376|172438|172313|172515.2|172390.2|172438|172313|493
1706186400000|2024-01-25 12:40:00|172437.8|172312.8|172435.6|172310.6|172445.4|172320.4|172416.1|172291.1|488
1706186700000|2024-01-25 12:45:00|172434.8|172309.8|172480.4|172355.4|172503.2|172393.3|172423.2|172298.2|476
1706187000000|2024-01-25 12:50:00|172480.3|172355.3|172499.2|172374.2|172515.4|172390.4|172451.6|172326.6|490
1706187300000|2024-01-25 12:55:00|172497.2|172372.2|172446.1|172321.1|172528.7|172403.7|172442.1|172317.1|599
1706187600000|2024-01-25 13:00:00|172406.1|172281.1|172338.8|172213.8|172420.7|172295.7|172333|172208|792
1706187900000|2024-01-25 13:05:00|172338.5|172213.5|172330.4|172205.4|172391.5|172266.5|172295.8|172170.8|693
1706188200000|2024-01-25 13:10:00|172331|172206|172333.3|172208.3|172342.3|172217.3|172273.9|172148.9|579
1706188500000|2024-01-25 13:15:00|172335.9|172210.9|172287.1|172162.1|172364.1|172239.1|172266.1|172141.1|797
1706188800000|2024-01-25 13:20:00|172292.4|172167.4|172260.7|172135.7|172397.3|172275|172260.7|172135.7|827
1706189100000|2024-01-25 13:25:00|172260.3|172135.3|172325.4|172195.8|172331.1|172210.2|172237.7|172119.8|686
1706189400000|2024-01-25 13:30:00|172326.1|172211.4|172268|172143|172595|172470|172143.3|172018.3|1146
1706189700000|2024-01-25 13:35:00|172271.9|172146.9|171942.4|171817.4|172283.5|172158.5|171848.4|171723.4|1142
1706190000000|2024-01-25 13:40:00|171942.2|171817.2|172031.5|171906.5|172081.2|171956.2|171922.2|171797.2|1061
1706190300000|2024-01-25 13:45:00|172026.6|171901.6|172014.3|171889.3|172048|171923|171898.2|171773.2|1055
1706190600000|2024-01-25 13:50:00|172014.2|171889.2|172053.7|171928.7|172057.9|171932.9|171951.3|171826.3|1036
1706190900000|2024-01-25 13:55:00|172051.7|171926.7|172033.8|171908.8|172127.7|172002.7|172005.2|171880.2|1074
1706191200000|2024-01-25 14:00:00|172033.6|171908.6|172073.6|171948.6|172111.5|171986.5|172006.7|171881.7|1092
1706191500000|2024-01-25 14:05:00|172073.2|171948.2|171955.7|171830.7|172126.6|172001.6|171946.7|171828.3|1029
1706191800000|2024-01-25 14:10:00|171956|171831|171912.6|171787.6|171959.1|171882.4|171853.9|171744.7|995
1706192100000|2024-01-25 14:15:00|171912.7|171787.7|171910.3|171785.3|171961.7|171836.7|171869.3|171744.3|922
1706192400000|2024-01-25 14:20:00|171911.3|171786.3|171881.7|171756.7|171955.5|171830.5|171849.6|171724.6|890
1706192700000|2024-01-25 14:25:00|171884.9|171759.9|172010.6|171885.6|172042.9|171917.9|171875.4|171750.4|817
1706193000000|2024-01-25 14:30:00|172007.4|171882.4|171969.7|171844.7|172064.7|171939.7|171933.8|171808.8|1013
1706193300000|2024-01-25 14:35:00|171969.5|171844.5|171883.1|171758.1|171977|171852|171838.4|171742.7|943
1706193600000|2024-01-25 14:40:00|171881.8|171756.8|171871.4|171746.4|171888.7|171805.3|171718.8|171636.4|1031
1706193900000|2024-01-25 14:45:00|171871.7|171746.7|171945.7|171820.7|171981.5|171856.5|171834|171723.7|931
1706194200000|2024-01-25 14:50:00|171945|171820|171924.8|171799.8|171963.3|171838.3|171849.8|171724.8|861
1706194500000|2024-01-25 14:55:00|171924.7|171799.7|171944.5|171819.5|171986.7|171861.7|171918.9|171793.9|739
1706194800000|2024-01-25 15:00:00|171945.4|171820.4|172018.2|171893.2|172081.5|171959.7|171935.9|171810.9|962
1706195100000|2024-01-25 15:05:00|172018.5|171893.5|172007.8|171882.8|172147.7|172022.7|171964.7|171882.5|919
1706195400000|2024-01-25 15:10:00|172007.7|171882.7|172091.9|171966.9|172108.4|172017.7|171985.2|171863.3|1000
1706195700000|2024-01-25 15:15:00|172093.4|171968.4|172037.6|171912.6|172102.6|171992|171988.3|171897|984
1706196000000|2024-01-25 15:20:00|172025.2|171900.2|172047.5|171997.5|172099.4|172017.7|171987.1|171882.6|970
1706196300000|2024-01-25 15:25:00|172046.3|171996.3|172163.7|172038.7|172227.1|172121.1|172023.9|171973.9|977
1706196600000|2024-01-25 15:30:00|172163.6|172038.6|172430.2|172305.2|172436.9|172351.4|172132.1|172030.2|974
1706196900000|2024-01-25 15:35:00|172430|172305|172383.4|172333.4|172518.1|172431.6|172306.6|172210.9|1005
1706197200000|2024-01-25 15:40:00|172383.6|172333.6|172482.8|172357.8|172484.5|172368.6|172366.9|172260.4|970
1706197500000|2024-01-25 15:45:00|172485.4|172360.4|172546.4|172421.4|172558.6|172433.6|172402.2|172298.1|959
1706197800000|2024-01-25 15:50:00|172546.6|172421.6|172643.4|172518.4|172692.8|172592|172502.4|172412.6|981
1706198100000|2024-01-25 15:55:00|172643.6|172518.6|172538.5|172413.5|172649.1|172524.1|172498.9|172410.2|935
1706198400000|2024-01-25 16:00:00|172538.4|172413.4|172599.6|172474.6|172611.7|172524.2|172504.7|172407.5|976
1706198700000|2024-01-25 16:05:00|172597.8|172472.8|172503.8|172453.8|172613.2|172488.2|172465.8|172375.9|898
1706199000000|2024-01-25 16:10:00|172503.9|172453.9|172451.6|172326.6|172512.8|172458.4|172411.7|172326.6|879
1706199300000|2024-01-25 16:15:00|172451.1|172326.1|172437.5|172312.5|172502.1|172402.5|172383.3|172292.1|944
1706199600000|2024-01-25 16:20:00|172437.4|172312.4|172430.2|172305.2|172452.7|172327.7|172417.1|172292.1|779
1706199900000|2024-01-25 16:25:00|172430.1|172305.1|172452.9|172327.9|172493.7|172404.6|172368.9|172289.7|825
1706200200000|2024-01-25 16:30:00|172453.7|172328.7|172447|172397|172557.5|172433.2|172441|172322.6|871
1706200500000|2024-01-25 16:35:00|172447.8|172397.8|172493.9|172368.9|172510.2|172432.5|172425.2|172325.5|782
1706200800000|2024-01-25 16:40:00|172493.8|172368.8|172507.4|172382.4|172560.2|172443.7|172485.1|172360.1|841
1706201100000|2024-01-25 16:45:00|172506.1|172381.1|172425.1|172300.1|172525.3|172413.3|172386.1|172288.6|905
1706201400000|2024-01-25 16:50:00|172425.2|172300.2|172420.8|172295.8|172453.1|172370.1|172375|172269|833
1706201700000|2024-01-25 16:55:00|172421.6|172296.6|172364.5|172314.5|172461.2|172370.9|172363.3|172290.6|838
1706202000000|2024-01-25 17:00:00|172364.7|172314.7|172395.3|172270.3|172450.2|172364|172324.2|172237.2|838
1706202300000|2024-01-25 17:05:00|172395.6|172270.6|172400|172275|172460.2|172335.2|172393.8|172268.8|860
1706202600000|2024-01-25 17:10:00|172400.2|172275.2|172252.6|172202.6|172407.5|172282.5|172249.5|172179.2|748
1706202900000|2024-01-25 17:15:00|172251.3|172201.3|172193|172068|172264.4|172214.4|172154.6|172054.6|938
1706203200000|2024-01-25 17:20:00|172193.4|172068.4|172280.5|172155.5|172282.2|172173.9|172178.5|172053.5|779
1706203500000|2024-01-25 17:25:00|172281.9|172156.9|172155.9|172105.9|172281.9|172156.9|172136.3|172071.3|826
1706203800000|2024-01-25 17:30:00|172155.7|172105.7|172231|172106|172248.8|172159.5|172139.5|172089.5|741
1706204100000|2024-01-25 17:35:00|172231.9|172106.9|172406.6|172281.6|172410.7|172285.7|172228.3|172103.3|737
1706204400000|2024-01-25 17:40:00|172406.5|172281.5|172332.9|172207.9|172412|172322.4|172216.3|172127.9|826
1706204700000|2024-01-25 17:45:00|172332|172207|172317|172267|172341.6|172291.6|172232.5|172176.5|820
1706205000000|2024-01-25 17:50:00|172316.4|172266.4|172254|172129|172319.8|172266.4|172213.6|172110.3|665
1706205300000|2024-01-25 17:55:00|172255.1|172130.1|172196.7|172071.7|172255.4|172131.6|172147.3|172056.6|846
1706205600000|2024-01-25 18:00:00|172196.9|172071.9|172050.5|172000.5|172197.8|172138.4|172007|171957|916
1706205900000|2024-01-25 18:05:00|172050.4|172000.4|172109.8|171984.8|172129.1|172056.1|171966.3|171887.4|848
1706206200000|2024-01-25 18:10:00|172109.1|171984.1|172115.5|172065.5|172170.9|172074.2|172060.9|171979.5|815
1706206500000|2024-01-25 18:15:00|172153.1|172028.1|172357.9|172232.9|172363.9|172292.1|172132.5|172028.1|823
1706206800000|2024-01-25 18:20:00|172358|172233|172325.9|172200.9|172399.9|172313.9|172289.3|172199.2|733
1706207100000|2024-01-25 18:25:00|172326.1|172201.1|172244.7|172194.7|172326.1|172235|172186.2|172092.3|725
1706207400000|2024-01-25 18:30:00|172245.2|172195.2|172216.8|172166.8|172287.9|172208.7|172214.6|172117.6|619
1706207700000|2024-01-25 18:35:00|172216.6|172166.6|172279.4|172229.4|172309.6|172259.6|172207.5|172157.5|651
1706208000000|2024-01-25 18:40:00|172279.3|172229.3|172269.9|172219.9|172302.2|172252.2|172241.3|172191.3|725
1706208300000|2024-01-25 18:45:00|172268.9|172218.9|172228.5|172178.5|172324.1|172274.1|172226|172176|681
1706208600000|2024-01-25 18:50:00|172227.9|172177.9|172257.4|172207.4|172293.5|172219.1|172167.7|172078.8|709
1706208900000|2024-01-25 18:55:00|172257.7|172207.7|172364.4|172314.4|172407.1|172326.8|172257.7|172195.5|657
1706209200000|2024-01-25 19:00:00|172363.7|172313.7|172442.5|172317.5|172507.4|172430.6|172358.5|172277.8|822
1706209500000|2024-01-25 19:05:00|172442.7|172317.7|172337.5|172212.5|172444|172319|172282|172191.9|772
1706209800000|2024-01-25 19:10:00|172282.6|172232.6|172200.2|172150.2|172318.5|172235.7|172090.1|172033.8|823
1706210100000|2024-01-25 19:15:00|172200.6|172150.6|172155.1|172105.1|172250.4|172169.2|172150.3|172094.6|604
1706210400000|2024-01-25 19:20:00|172154.7|172104.7|172239.6|172114.6|172241.5|172150.7|172132.6|172061.1|756
1706210700000|2024-01-25 19:25:00|172240.1|172115.1|172142|172092|172240.1|172119.6|172129.3|172051|737
1706211000000|2024-01-25 19:30:00|172142.3|172092.3|172136.1|172086.1|172201.1|172113.1|172123.8|172049.1|641
1706211300000|2024-01-25 19:35:00|172135.2|172085.2|172200.7|172075.7|172214.4|172108.8|172120.3|172064.9|758
1706211600000|2024-01-25 19:40:00|172200.5|172075.5|172141.2|172091.2|172213.5|172135.5|172112.8|172043.3|618
1706211900000|2024-01-25 19:45:00|172144.4|172094.4|172129.9|172079.9|172186.5|172099.4|172127.5|172037|578
1706212200000|2024-01-25 19:50:00|172130.2|172080.2|172133.6|172083.6|172181.8|172109.3|172116.9|172029.4|705
1706212500000|2024-01-25 19:55:00|172133.7|172083.7|172129.6|172079.6|172174|172087.2|172113.4|172040.4|774
1706212800000|2024-01-25 20:00:00|172131.3|172081.3|172164.9|172114.9|172168.7|172118.7|172127.7|172077.7|637
1706213100000|2024-01-25 20:05:00|172165.1|172115.1|172174.3|172049.3|172197.9|172118.8|172125.1|172028.8|559
1706213400000|2024-01-25 20:10:00|172173.5|172048.5|172183|172058|172186.2|172109.1|172130.8|172029.9|592
1706213700000|2024-01-25 20:15:00|172181.9|172056.9|172170.5|172045.5|172221.1|172132.2|172140.8|172045.5|615
1706214000000|2024-01-25 20:20:00|172170.9|172045.9|172167.7|172117.7|172180|172118.3|172115.8|172031.4|710
1706214300000|2024-01-25 20:25:00|172167.6|172117.6|172161.9|172111.9|172173.7|172123.7|172152.9|172102.9|687
1706214600000|2024-01-25 20:30:00|172161.8|172111.8|172141.5|172091.5|172177.5|172127.5|172133.9|172083.9|536
1706214900000|2024-01-25 20:35:00|172141.8|172091.8|172173.2|172048.2|172174.8|172099.2|172130.1|172046.1|614
1706215200000|2024-01-25 20:40:00|172173.3|172048.3|172136.1|172086.1|172176.9|172092.7|172128.8|172044.7|517
1706215500000|2024-01-25 20:45:00|172135.9|172085.9|172167.2|172042.2|172174.4|172089.3|172130.8|172020|599
1706215800000|2024-01-25 20:50:00|172165.4|172040.4|172147.4|172022.4|172165.4|172040.4|172133.8|172008.8|715
1706216100000|2024-01-25 20:55:00|172148.1|172023.1|172100.1|171975.1|172162.8|172038.5|172047.4|171959.8|778
1706216400000|2024-01-25 21:00:00|172101.5|171976.5|172107.8|171982.8|172119.8|171994.8|172095.8|171970.8|335
1706216700000|2024-01-25 21:05:00|172108|171983|172091.9|171966.9|172121|171996|172074.3|171949.3|278
1706217000000|2024-01-25 21:10:00|172092.2|171967.2|172110.4|171985.4|172111.4|171986.4|172087.1|171962.1|254
1706217300000|2024-01-25 21:15:00|172110.2|171985.2|172116|171991|172119|171994|172106.3|171981.3|309
1706217600000|2024-01-25 21:20:00|172115|171990|172113|171988|172117.1|171992.1|172111|171986|253
1706217900000|2024-01-25 21:25:00|172113.2|171988.2|172105.8|171980.8|172118|172028.2|172077.4|171979.4|249
1706218200000|2024-01-25 21:30:00|172108.2|171983.2|172106.5|171981.5|172117.5|171992.5|172105.3|171980.3|398
1706218500000|2024-01-25 21:35:00|172106.7|171981.7|172082.2|171957.2|172113.1|171988.1|172079.4|171954.4|321
1706218800000|2024-01-25 21:40:00|172081.9|171956.9|172077.9|171952.9|172083.4|171958.4|172077.9|171952.9|167
1706219100000|2024-01-25 21:45:00|172077|171952|172080.4|171955.4|172082.1|171957.1|172071.3|171946.3|125
1706219400000|2024-01-25 21:50:00|172081.3|171956.3|172055.4|171930.4|172084|171959|172055.4|171930.4|139
1706219700000|2024-01-25 21:55:00|172052.7|171927.7|172116.9|171932.6|172116.9|171953.7|172024.1|171899.1|327
1706220000000|2024-01-25 22:00:00|172118.5|171926.4|172176.4|171914.9|172176.4|171945.4|172071|171914.9|10
1706220300000|2024-01-25 22:05:00|172179.5|171904.5|172195|171885|172219.5|171928|172173.3|171881.3|83
1706220600000|2024-01-25 22:10:00|172219.9|171909.9|172190.7|171897.4|172249.9|171939.9|172183.1|171878.9|213
1706220900000|2024-01-25 22:15:00|172190.9|171897.2|172192.5|171888.2|172198.5|171897.2|172184.3|171874.3|120
1706221200000|2024-01-25 22:20:00|172181.7|171871.7|172186|171882.5|172191.4|171915.3|172165.6|171871.7|83
1706221500000|2024-01-25 22:25:00|172174.8|171914.1|172160.5|171916.8|172175|171917.5|172157|171896.7|57
1706221800000|2024-01-25 22:30:00|172160.2|171916.7|172184.9|171891.5|172185.9|171920.6|172158.3|171878.2|36
1706222100000|2024-01-25 22:35:00|172167.5|171917.7|172171.1|171893.8|172175.9|171924.6|172155.9|171891.5|33
1706222400000|2024-01-25 22:40:00|172170.9|171894|172184.1|171896.5|172184.5|171919.5|172162|171883.7|100
1706222700000|2024-01-25 22:45:00|172174.9|171899.1|172151.2|171923.8|172179.1|171925.1|172117.8|171894.4|219
1706223000000|2024-01-25 22:50:00|172151.4|171924.1|172120.3|171927.4|172162.1|171927.4|172104.6|171917.2|88
1706223300000|2024-01-25 22:55:00|172120.2|171927.7|172112.2|171931.7|172154.8|171936.5|172107|171923.9|77
1706223600000|2024-01-25 23:00:00|172144.3|171931.4|172128.8|172003.8|172152.3|172005.9|172095.2|171905.1|304
1706223900000|2024-01-25 23:05:00|172129.1|172004.1|172129.5|172004.5|172132.8|172007.8|172123.3|171998.3|118
1706224200000|2024-01-25 23:10:00|172125.9|172000.9|172093.1|171968.1|172126|172001|172088.1|171963.1|94
1706224500000|2024-01-25 23:15:00|172092.4|171967.4|172095|171970|172096.3|171971.3|172090.3|171965.3|80
1706224800000|2024-01-25 23:20:00|172094.9|171969.9|172093|171968|172096.8|171971.8|172092.5|171967.5|93
1706225100000|2024-01-25 23:25:00|172092.1|171967.1|172098.5|171973.5|172104.2|171979.2|172092.1|171967.1|88
1706225400000|2024-01-25 23:30:00|172099|171974|172131.9|172006.9|172133.3|172008.3|172098.2|171973.2|147
1706225700000|2024-01-25 23:35:00|172131.5|172006.5|172099.3|171974.3|172134.3|172009.3|172098.7|171973.7|83
1706226000000|2024-01-25 23:40:00|172099.4|171974.4|172100.6|171975.6|172105.2|171980.2|172093.1|171968.1|166
1706226300000|2024-01-25 23:45:00|172100.8|171975.8|172122.3|171997.3|172123.4|171998.4|172100.4|171975.4|247
1706226600000|2024-01-25 23:50:00|172121.7|171996.7|172121.6|171996.6|172124|171999|172106.4|171981.4|215
1706226900000|2024-01-25 23:55:00|172123.1|171998.1|172136.9|172011.9|172156.7|172031.7|172108.8|171983.8|213
1706227200000|2024-01-26 00:00:00|172137.2|172012.2|172161.1|172036.1|172164.7|172039.7|172136|172011|131
1706227500000|2024-01-26 00:05:00|172160.7|172035.7|172169.6|172044.6|172174.9|172049.9|172160.4|172035.4|151
1706227800000|2024-01-26 00:10:00|172169.7|172044.7|172173.6|172048.6|172173.8|172048.8|172166.2|172041.2|153
1706228100000|2024-01-26 00:15:00|172173.8|172048.8|172183.8|172058.8|172188.6|172063.6|172170.9|172045.9|170
1706228400000|2024-01-26 00:20:00|172183.5|172058.5|172186|172061|172189.3|172064.3|172180.2|172055.2|180
1706228700000|2024-01-26 00:25:00|172185.6|172060.6|172175.8|172050.8|172187.4|172062.4|172168.9|172043.9|245
1706229000000|2024-01-26 00:30:00|172175.6|172050.6|172190.8|172065.8|172193.9|172068.9|172172.1|172047.1|199
1706229300000|2024-01-26 00:35:00|172190.5|172065.5|172129.2|172004.2|172194.6|172069.6|172129.2|172004.2|163
1706229600000|2024-01-26 00:40:00|172129|172004|172135.1|172010.1|172137.1|172012.1|172124.1|171999.1|154
1706229900000|2024-01-26 00:45:00|172138.1|172013.1|172105.2|171980.2|172138.1|172013.1|172099.8|171974.8|204
1706230200000|2024-01-26 00:50:00|172105|171980|172137.9|172012.9|172139.8|172014.8|172104.7|171979.7|184
1706230500000|2024-01-26 00:55:00|172137.8|172012.8|172150.8|172025.8|172153|172028|172137|172012|189
1706230800000|2024-01-26 01:00:00|172153.9|172028.9|172132.5|172007.5|172160.2|172035.2|172132.1|172007.1|272
1706231100000|2024-01-26 01:05:00|172133.4|172008.4|172135|172010|172136.6|172011.6|172112.1|171987.1|259
1706231400000|2024-01-26 01:10:00|172134.8|172009.8|172110.8|171985.8|172135.4|172010.4|172098.2|171973.2|235
1706231700000|2024-01-26 01:15:00|172110.3|171985.3|172100|171975|172123.4|171998.4|172099.7|171974.7|246
1706232000000|2024-01-26 01:20:00|172099.8|171974.8|172076.1|171951.1|172103.6|171978.6|172065.1|171940.1|239
1706232300000|2024-01-26 01:25:00|172075.9|171950.9|172085.6|171960.6|172090.2|171965.2|172069|171944|214
1706232600000|2024-01-26 01:30:00|172085.8|171960.8|172101.9|171976.9|172111.4|171986.4|172085.8|171960.8|275
1706232900000|2024-01-26 01:35:00|172105.6|171980.6|172073.8|171948.8|172109.3|171984.3|172065.9|171940.9|293
1706233200000|2024-01-26 01:40:00|172073.4|171948.4|172104|171979|172104|171979|172062.1|171937.1|275
1706233500000|2024-01-26 01:45:00|172104.5|171979.5|172111.9|171986.9|172121.3|171996.3|172084|171959|340
1706233800000|2024-01-26 01:50:00|172112.3|171987.3|172053.2|171928.2|172118.4|171993.4|172051|171926|345
1706234100000|2024-01-26 01:55:00|172053.4|171928.4|172072.2|171947.2|172087.2|171962.2|172053.4|171928.4|322
1706234400000|2024-01-26 02:00:00|172072.1|171947.1|172050.3|171925.3|172099.3|171974.3|172046.9|171921.9|315
1706234700000|2024-01-26 02:05:00|172049.9|171924.9|172038.9|171913.9|172050.2|171925.2|171984.1|171859.1|390
1706235000000|2024-01-26 02:10:00|172039.2|171914.2|171987.3|171862.3|172042.7|171917.7|171977.5|171852.5|326
1706235300000|2024-01-26 02:15:00|171987.1|171862.1|171974.5|171849.5|171987.2|171862.2|171972.5|171847.5|309
1706235600000|2024-01-26 02:20:00|171974.2|171849.2|171982.9|171857.9|171989.6|171864.6|171945|171820|266
1706235900000|2024-01-26 02:25:00|171983.2|171858.2|171976.6|171851.6|171990.3|171865.3|171976|171851|231
1706236200000|2024-01-26 02:30:00|171976.5|171851.5|171956.7|171831.7|171981.5|171856.5|171948.2|171823.2|207
1706236500000|2024-01-26 02:35:00|171956.5|171831.5|171990.5|171865.5|171991|171866|171949.2|171824.2|248
1706236800000|2024-01-26 02:40:00|171990.4|171865.4|171997.6|171872.6|172000.2|171875.2|171982.6|171857.6|277
1706237100000|2024-01-26 02:45:00|171997.5|171872.5|172007.4|171882.4|172021.4|171896.4|171996.1|171871.1|248
1706237400000|2024-01-26 02:50:00|172007.3|171882.3|172003.7|171878.7|172009|171884|172000.3|171875.3|154
1706237700000|2024-01-26 02:55:00|172003.8|171878.8|172008.3|171883.3|172013.7|171888.7|171988.8|171863.8|181
1706238000000|2024-01-26 03:00:00|172009.2|171884.2|171992.5|171867.5|172013.9|171888.9|171979.5|171854.5|116
1706238300000|2024-01-26 03:05:00|171992.8|171867.8|172015.4|171890.4|172016.4|171891.4|171982.3|171857.3|219
1706238600000|2024-01-26 03:10:00|172015.7|171890.7|172012.1|171887.1|172022.8|171897.8|172011.2|171886.2|136
1706238900000|2024-01-26 03:15:00|172012.7|171887.7|172033|171908|172037|171912|172009.6|171884.6|155
1706239200000|2024-01-26 03:20:00|172032.8|171907.8|172035.6|171910.6|172039.8|171914.8|172030.3|171905.3|94
1706239500000|2024-01-26 03:25:00|172035.2|171910.2|172016.4|171891.4|172039.8|171914.8|172014.1|171889.1|198
1706239800000|2024-01-26 03:30:00|172015|171890|172015|171890|172024.6|171899.6|172014|171889|154
1706240100000|2024-01-26 03:35:00|172017.6|171892.6|172017|171892|172021.2|171896.2|172012.7|171887.7|124
1706240400000|2024-01-26 03:40:00|172017.1|171892.1|172039.1|171914.1|172045.1|171920.1|172014.6|171889.6|181
1706240700000|2024-01-26 03:45:00|172036.9|171911.9|172041.7|171916.7|172041.7|171916.7|172034.6|171909.6|56
1706241000000|2024-01-26 03:50:00|172042.1|171917.1|172048.7|171923.7|172052.2|171927.2|172038.1|171913.1|166
1706241300000|2024-01-26 03:55:00|172047|171922|172037.4|171912.4|172051.2|171926.2|172034.7|171909.7|254
1706241600000|2024-01-26 04:00:00|172037.3|171912.3|172027.1|171902.1|172040.2|171915.2|172019.5|171894.5|193
1706241900000|2024-01-26 04:05:00|172027|171902|172036.2|171911.2|172041.4|171916.4|172026.2|171901.2|150
1706242200000|2024-01-26 04:10:00|172036.1|171911.1|172051.2|171926.2|172055.8|171930.8|172014.6|171889.6|339
1706242500000|2024-01-26 04:15:00|172051|171926|172040.1|171915.1|172051.6|171926.6|172033.3|171908.3|336
1706242800000|2024-01-26 04:20:00|172040|171915|172047.1|171922.1|172064.1|171939.1|172035.8|171910.8|313
1706243100000|2024-01-26 04:25:00|172048.5|171923.5|172053.4|171928.4|172072.2|171947.2|172048.1|171923.1|452
1706243400000|2024-01-26 04:30:00|172053.5|171928.5|172061.9|171936.9|172065|171940|172038.2|171913.2|289
1706243700000|2024-01-26 04:35:00|172062.2|171937.2|172079.6|171954.6|172080.6|171955.6|172058.6|171933.6|253
1706244000000|2024-01-26 04:40:00|172078.5|171953.5|172094.8|171969.8|172096.5|171971.5|172076.6|171951.6|359
1706244300000|2024-01-26 04:45:00|172095.5|171970.5|172103.6|171978.6|172110.3|171985.3|172095.3|171970.3|295
1706244600000|2024-01-26 04:50:00|172103.7|171978.7|172096.4|171971.4|172109.1|171984.1|172090.5|171965.5|275
1706244900000|2024-01-26 04:55:00|172096.1|171971.1|172100.8|171975.8|172105.3|171980.3|172096.1|171971.1|249
1706245200000|2024-01-26 05:00:00|172100.9|171975.9|172082.7|171957.7|172107.8|171982.8|172078|171953|355
1706245500000|2024-01-26 05:05:00|172082.8|171957.8|172071.5|171946.5|172084.1|171959.1|172063.7|171938.7|378
1706245800000|2024-01-26 05:10:00|172071.4|171946.4|172044|171919|172075.3|171950.3|172043.5|171918.5|303
1706246100000|2024-01-26 05:15:00|172044.2|171919.2|172062|171937|172063.6|171938.6|172040.3|171915.3|392
1706246400000|2024-01-26 05:20:00|172063.6|171938.6|172070.7|171945.7|172078|171953|172062|171937|283
1706246700000|2024-01-26 05:25:00|172070.5|171945.5|172053.7|171928.7|172071.9|171946.9|172053.5|171928.5|222
1706247000000|2024-01-26 05:30:00|172055.7|171930.7|172054.1|171929.1|172065.6|171940.6|172048.9|171923.9|430
1706247300000|2024-01-26 05:35:00|172054|171929|172023.2|171898.2|172054.6|171929.6|172004.8|171879.8|488
1706247600000|2024-01-26 05:40:00|172023.1|171898.1|172011.2|171886.2|172032.2|171907.2|172007.6|171882.6|379
1706247900000|2024-01-26 05:45:00|172010.6|171885.6|171975.2|171850.2|172027|171902|171967.3|171842.3|436
1706248200000|2024-01-26 05:50:00|171978.5|171853.5|171950|171825|171979.3|171854.3|171949|171824|419
1706248500000|2024-01-26 05:55:00|171949.3|171824.3|171975.8|171850.8|171986.3|171861.3|171943.9|171818.9|403
1706248800000|2024-01-26 06:00:00|171970.8|171845.8|171992|171867|172009.1|171884.1|171969.2|171844.2|478
1706249100000|2024-01-26 06:05:00|171993|171868|172041.4|171916.4|172053.9|171928.9|171992.2|171867.2|429
1706249400000|2024-01-26 06:10:00|172041.7|171916.7|172071.7|171946.7|172076.1|171951.1|172039.9|171914.9|491
1706249700000|2024-01-26 06:15:00|172072|171947|172055.8|171930.8|172077.1|171952.1|172045.4|171920.4|512
1706250000000|2024-01-26 06:20:00|172056.2|171931.2|172045.8|171920.8|172063.7|171938.7|172040.2|171915.2|702
1706250300000|2024-01-26 06:25:00|172046.2|171921.2|172078.5|171953.5|172081|171956|172043.4|171918.4|670
1706250600000|2024-01-26 06:30:00|172078.8|171953.8|172092|171967|172114.1|171989.1|172078.8|171953.8|532
1706250900000|2024-01-26 06:35:00|172091.9|171966.9|172074.3|171949.3|172093.7|171968.7|172059.4|171934.4|332
1706251200000|2024-01-26 06:40:00|172074.9|171949.9|172066.5|171941.5|172081.4|171956.4|172065.3|171940.3|341
1706251500000|2024-01-26 06:45:00|172066.2|171941.2|172042.2|171917.2|172072.2|171947.2|172026.3|171901.3|359
1706251800000|2024-01-26 06:50:00|172042.4|171917.4|172074.8|171949.8|172076.9|171951.9|172023.8|171898.8|370
1706252100000|2024-01-26 06:55:00|172074.3|171949.3|172070.1|171945.1|172075.2|171950.2|172047.1|171922.1|500
1706252400000|2024-01-26 07:00:00|172070|171945|172047.1|171922.1|172080.8|171955.8|172046|171921|504
1706252700000|2024-01-26 07:05:00|172046.9|171921.9|172061.6|171936.6|172084.6|171959.6|172040.3|171915.3|553
1706253000000|2024-01-26 07:10:00|172061.4|171936.4|172139.7|172014.7|172150.3|172025.3|172061.4|171936.4|599
1706253300000|2024-01-26 07:15:00|172139.6|172014.6|172236|172111|172236.5|172111.5|172131.6|172006.6|605
1706253600000|2024-01-26 07:20:00|172235.9|172110.9|172171|172046|172235.9|172110.9|172160.8|172035.8|535
1706253900000|2024-01-26 07:25:00|172171.1|172046.1|172209.2|172084.2|172218.2|172093.2|172168.5|172043.5|588
1706254200000|2024-01-26 07:30:00|172209.4|172084.4|172201.1|172076.1|172210.2|172085.2|172196|172071|678
1706254500000|2024-01-26 07:35:00|172203.9|172078.9|172140.8|172015.8|172214|172089|172123.8|171998.8|555
1706254800000|2024-01-26 07:40:00|172140.2|172015.2|172115.7|171990.7|172142.9|172017.9|172098.5|171973.5|535
1706255100000|2024-01-26 07:45:00|172116.4|171991.4|172249.5|172124.5|172258.9|172133.9|172109.5|171984.5|595
1706255400000|2024-01-26 07:50:00|172245.3|172120.3|172211|172086|172257.9|172132.9|172210.1|172085.1|477
1706255700000|2024-01-26 07:55:00|172213.5|172088.5|172195.8|172070.8|172214|172089|172190.1|172065.1|433
1706256000000|2024-01-26 08:00:00|172196|172071|172129.3|172004.3|172199.4|172074.4|172106.5|171981.5|694
1706256300000|2024-01-26 08:05:00|172128.4|172003.4|172089|171964|172128.4|172003.4|172082.4|171957.4|684
1706256600000|2024-01-26 08:10:00|172087.1|171962.1|172049.8|171924.8|172088.8|171963.8|172011.6|171886.6|739
1706256900000|2024-01-26 08:15:00|172050.3|171925.3|172057.9|171932.9|172072.3|171947.3|172038.2|171913.2|642
1706257200000|2024-01-26 08:20:00|172057.5|171932.5|172051.6|171926.6|172085.1|171960.1|172035.1|171910.1|617
1706257500000|2024-01-26 08:25:00|172051.7|171926.7|172061.7|171936.7|172080.4|171955.4|172036.8|171911.8|645
1706257800000|2024-01-26 08:30:00|172061.5|171936.5|172025.5|171900.5|172064.5|171939.5|172015.8|171890.8|591
1706258100000|2024-01-26 08:35:00|172025.3|171900.3|171985|171860|172053.2|171928.2|171982.3|171857.3|534
1706258400000|2024-01-26 08:40:00|171984.7|171859.7|171928.3|171803.3|171993.3|171868.3|171916.2|171791.2|587
1706258700000|2024-01-26 08:45:00|171928.1|171803.1|171937.1|171812.1|171937.6|171812.6|171877.6|171752.6|654
1706259000000|2024-01-26 08:50:00|171937|171812|171886.8|171761.8|171937.1|171812.1|171878.4|171753.4|639
1706259300000|2024-01-26 08:55:00|171886.7|171761.7|171908.6|171783.6|171910.8|171785.8|171879.4|171754.4|586
1706259600000|2024-01-26 09:00:00|171904.9|171779.9|171993.8|171868.8|172008|171883|171880.9|171755.9|571
1706259900000|2024-01-26 09:05:00|171993.5|171868.5|171967.7|171842.7|172062|171937|171959|171834|607
1706260200000|2024-01-26 09:10:00|171968.1|171843.1|171907.3|171782.3|171968.8|171843.8|171902.2|171777.2|537
1706260500000|2024-01-26 09:15:00|171907.4|171782.4|171847.7|171722.7|171911.1|171786.1|171841.8|171716.8|585
1706260800000|2024-01-26 09:20:00|171847.9|171722.9|171817.4|171692.4|171851.3|171726.3|171810.4|171685.4|477
1706261100000|2024-01-26 09:25:00|171816.8|171691.8|171790.5|171665.5|171841|171716|171775.6|171650.6|471
1706261400000|2024-01-26 09:30:00|171790.6|171665.6|171727.6|171602.6|171823|171698|171725.8|171600.8|508
1706261700000|2024-01-26 09:35:00|171727.5|171602.5|171700.8|171575.8|171732.3|171607.3|171700.8|171575.8|435
1706262000000|2024-01-26 09:40:00|171701.7|171576.7|171675.5|171550.5|171701.8|171576.8|171675.2|171550.2|344
1706262300000|2024-01-26 09:45:00|171675.4|171550.4|171669.8|171544.8|171721.3|171596.3|171661.1|171536.1|501
1706262600000|2024-01-26 09:50:00|171670.5|171545.5|171726.6|171601.6|171773|171648|171670.5|171545.5|595
1706262900000|2024-01-26 09:55:00|171726.9|171601.9|171682.6|171557.6|171754.8|171629.8|171680.6|171555.6|519
1706263200000|2024-01-26 10:00:00|171679|171554|171669.7|171544.7|171702.1|171577.1|171637.8|171512.8|490
1706263500000|2024-01-26 10:05:00|171669.6|171544.6|171674.4|171549.4|171700.8|171575.8|171665.2|171540.2|471
1706263800000|2024-01-26 10:10:00|171674.7|171549.7|171674.4|171549.4|171701.5|171576.5|171669.9|171544.9|382
1706264100000|2024-01-26 10:15:00|171673.8|171548.8|171670.9|171545.9|171675.9|171550.9|171667|171542|332
1706264400000|2024-01-26 10:20:00|171670.6|171545.6|171672|171547|171677.2|171552.2|171668|171543|370
1706264700000|2024-01-26 10:25:00|171671.9|171546.9|171669.5|171544.5|171677.4|171552.4|171642.2|171517.2|541
1706265000000|2024-01-26 10:30:00|171669.4|171544.4|171696.6|171571.6|171704.8|171579.8|171667.8|171542.8|432
1706265300000|2024-01-26 10:35:00|171696.8|171571.8|171700.3|171575.3|171701.7|171576.7|171685.9|171560.9|444
1706265600000|2024-01-26 10:40:00|171700.6|171575.6|171671.5|171546.5|171703.2|171578.2|171666.2|171541.2|463
1706265900000|2024-01-26 10:45:00|171671.3|171546.3|171671|171546|171686.9|171561.9|171667.1|171542.1|446
1706266200000|2024-01-26 10:50:00|171670.8|171545.8|171689.1|171564.1|171703.9|171578.9|171667.7|171542.7|430
1706266500000|2024-01-26 10:55:00|171689.2|171564.2|171690.5|171565.5|171692.3|171567.3|171672.1|171547.1|426
1706266800000|2024-01-26 11:00:00|171690.3|171565.3|171673.4|171548.4|171692.3|171567.3|171649.8|171524.8|462
1706267100000|2024-01-26 11:05:00|171673.2|171548.2|171720.5|171595.5|171724.4|171599.4|171642.7|171517.7|530
1706267400000|2024-01-26 11:10:00|171720.2|171595.2|171712.6|171587.6|171721.3|171596.3|171680.1|171555.1|563
1706267700000|2024-01-26 11:15:00|171712.9|171587.9|171677.9|171552.9|171734.7|171609.7|171668.7|171543.7|496
1706268000000|2024-01-26 11:20:00|171677.6|171552.6|171600.3|171475.3|171681.1|171556.1|171557.9|171432.9|557
1706268300000|2024-01-26 11:25:00|171600.5|171475.5|171571.4|171446.4|171607.6|171482.6|171570.6|171445.6|436
1706268600000|2024-01-26 11:30:00|171571.5|171446.5|171578.2|171453.2|171600|171475|171550.4|171425.4|413
1706268900000|2024-01-26 11:35:00|171577.9|171452.9|171581.5|171456.5|171645.1|171520.1|171574.6|171449.6|554
1706269200000|2024-01-26 11:40:00|171581.7|171456.7|171591.6|171466.6|171601.6|171476.6|171564.8|171439.8|484
1706269500000|2024-01-26 11:45:00|171591.8|171466.8|171681.1|171556.1|171723.7|171598.7|171577.3|171452.3|555
1706269800000|2024-01-26 11:50:00|171680.7|171555.7|171668|171543|171681.4|171556.4|171664.5|171539.5|308
1706270100000|2024-01-26 11:55:00|171666.7|171541.7|171670.2|171545.2|171686.2|171561.2|171649.6|171524.6|543
1706270400000|2024-01-26 12:00:00|171670|171545|171553.8|171428.8|171671.7|171546.7|171550.8|171425.8|525
1706270700000|2024-01-26 12:05:00|171553.7|171428.7|171648.5|171523.5|171662.3|171537.3|171544.1|171419.1|443
1706271000000|2024-01-26 12:10:00|171647.8|171522.8|171675.6|171550.6|171687.4|171562.4|171635.2|171510.2|494
1706271300000|2024-01-26 12:15:00|171676.1|171551.1|171659|171534|171717|171592|171654.8|171529.8|526
1706271600000|2024-01-26 12:20:00|171658.9|171533.9|171675.6|171550.6|171680.4|171555.4|171625|171500|663
1706271900000|2024-01-26 12:25:00|171675.4|171550.4|171695.4|171570.4|171716.6|171591.6|171662.6|171537.6|502
1706272200000|2024-01-26 12:30:00|171695.5|171570.5|171752.4|171627.4|171782|171657|171690.5|171565.5|684
1706272500000|2024-01-26 12:35:00|171753.3|171628.3|171755.9|171630.9|171787|171693.6|171743.6|171622.5|603
1706272800000|2024-01-26 12:40:00|171754.9|171629.9|171700.9|171575.9|171759.1|171634.1|171686.7|171561.7|604
1706273100000|2024-01-26 12:45:00|171702.5|171577.5|171671|171546|171703.7|171578.7|171630|171505|605
1706273400000|2024-01-26 12:50:00|171670.9|171545.9|171663.3|171538.3|171714.1|171589.1|171615|171520|570
1706273700000|2024-01-26 12:55:00|171662.7|171537.7|171686.2|171561.2|171703.1|171578.1|171662.2|171537.2|555
1706274000000|2024-01-26 13:00:00|171686.6|171561.6|171735.4|171610.4|171776.4|171651.4|171681.5|171556.5|754
1706274300000|2024-01-26 13:05:00|171734.5|171609.5|171693.5|171568.5|171737.5|171612.5|171686.6|171561.6|725
1706274600000|2024-01-26 13:10:00|171691.4|171566.4|171670.4|171545.4|171725.3|171600.3|171627|171502|716
1706274900000|2024-01-26 13:15:00|171669.7|171544.7|171678.4|171553.4|171726.4|171620.3|171634.5|171541.9|678
1706275200000|2024-01-26 13:20:00|171675.6|171550.6|171628.8|171503.8|171689.8|171564.8|171576.9|171451.9|727
1706275500000|2024-01-26 13:25:00|171629|171504|171572.9|171449.8|171635|171510|171538.2|171413.2|628
1706275800000|2024-01-26 13:30:00|171574.4|171449|171724.8|171599.8|171818.3|171693.3|171420.7|171303.2|1101
1706276100000|2024-01-26 13:35:00|171722.7|171597.7|171738.6|171688.6|171897.9|171783.7|171656.6|171568.4|1041
1706276400000|2024-01-26 13:40:00|171750.5|171700.5|171535.4|171410.4|171793.8|171743.8|171459.4|171369.7|1021
1706276700000|2024-01-26 13:45:00|171534.9|171409.9|171416.3|171291.3|171599|171474|171416.1|171291.1|955
1706277000000|2024-01-26 13:50:00|171416.6|171291.6|171477.7|171352.7|171502.2|171402.3|171339.6|171228.6|945
1706277300000|2024-01-26 13:55:00|171477.1|171352.1|171515.5|171390.5|171553.4|171466.1|171389.3|171264.3|921
1706277600000|2024-01-26 14:00:00|171516.5|171391.5|171522.4|171472.4|171538.2|171485.7|171456.3|171346.6|840
1706277900000|2024-01-26 14:05:00|171527.2|171477.2|171419.8|171294.8|171559.6|171483.5|171412.8|171289.4|883
1706278200000|2024-01-26 14:10:00|171420.3|171295.3|171645.2|171520.2|171646.1|171560.2|171410.3|171285.3|810
1706278500000|2024-01-26 14:15:00|171649.9|171524.9|171725.4|171600.4|171738.1|171635.1|171596.4|171514.2|816
1706278800000|2024-01-26 14:20:00|171718.4|171593.4|171748.9|171623.9|171770.6|171667|171657.1|171567.7|734
1706279100000|2024-01-26 14:25:00|171748.8|171623.8|171833.1|171783.1|171862.2|171804.4|171712.3|171623.8|852
1706279400000|2024-01-26 14:30:00|171838.6|171788.6|171810.9|171685.9|171881.2|171809.2|171746.2|171621.2|994
1706279700000|2024-01-26 14:35:00|171811.4|171686.4|171780.2|171655.2|171854.1|171784.6|171723.6|171648.6|969
1706280000000|2024-01-26 14:40:00|171779.6|171654.6|171837.7|171712.7|171850.6|171779.2|171727.2|171648.9|860
1706280300000|2024-01-26 14:45:00|171837.6|171712.6|171910.8|171860.8|171913.2|171863.2|171834.9|171709.9|834
1706280600000|2024-01-26 14:50:00|171910.9|171860.9|171924.5|171799.5|171990|171914.4|171877.6|171774.4|811
1706280900000|2024-01-26 14:55:00|171896.8|171846.8|171861.3|171736.3|171937.6|171846.8|171861.3|171736.3|593
1706281200000|2024-01-26 15:00:00|171861.1|171736.1|171818.5|171768.5|171965.1|171871.8|171812.1|171729|883
1706281500000|2024-01-26 15:05:00|171860.9|171735.9|171885.9|171760.9|171926|171841.9|171806.8|171735.5|847
1706281800000|2024-01-26 15:10:00|171885.8|171760.8|171833.7|171708.7|171891.2|171766.2|171819.7|171694.7|792
1706282100000|2024-01-26 15:15:00|171832.9|171707.9|171848|171723|171907.6|171817.2|171795.4|171707.5|803
1706282400000|2024-01-26 15:20:00|171846.9|171721.9|171842.6|171717.6|171868.1|171766|171758.8|171655.3|730
1706282700000|2024-01-26 15:25:00|171841.9|171716.9|171778|171653|171841.9|171716.9|171713.4|171627.6|668
1706283000000|2024-01-26 15:30:00|171781|171656|171743.9|171618.9|171803.6|171714.3|171714.1|171589.1|727
1706283300000|2024-01-26 15:35:00|171743|171618|171787.4|171662.4|171806.4|171720.4|171677.7|171563.9|731
1706283600000|2024-01-26 15:40:00|171789|171664|171752.7|171627.7|171822.4|171734.1|171689.7|171620.8|725
1706283900000|2024-01-26 15:45:00|171752.9|171627.9|171756.4|171631.4|171788.3|171663.3|171742.2|171617.2|657
1706284200000|2024-01-26 15:50:00|171754.6|171629.6|171731.7|171606.7|171760|171643.9|171655|171555.5|767
1706284500000|2024-01-26 15:55:00|171731.2|171606.2|171718.7|171593.7|171760.8|171658.8|171640.1|171556.5|789
1706284800000|2024-01-26 16:00:00|171724.9|171599.9|171776.5|171651.5|171800.6|171712.8|171679.7|171593.2|862
1706285100000|2024-01-26 16:05:00|171776.7|171651.7|171729.5|171604.5|171820.1|171695.1|171723.5|171598.5|652
1706285400000|2024-01-26 16:10:00|171729.3|171604.3|171685.4|171635.4|171756.8|171658|171685|171595.3|638
1706285700000|2024-01-26 16:15:00|171685.3|171635.3|171746.7|171621.7|171755.1|171661.1|171682.7|171592.3|630
1706286000000|2024-01-26 16:20:00|171746|171621|171684.1|171634.1|171746|171636.1|171654.6|171567.8|482
1706286300000|2024-01-26 16:25:00|171684.4|171634.4|171727.5|171602.5|171748.7|171673.7|171674.6|171586.9|578
1706286600000|2024-01-26 16:30:00|171730.1|171605.1|171725.5|171600.5|171733.1|171608.1|171703.7|171578.7|549
1706286900000|2024-01-26 16:35:00|171725.7|171600.7|171702.9|171577.9|171734|171609|171699.8|171574.8|573
1706287200000|2024-01-26 16:40:00|171702.6|171577.6|171693.5|171568.5|171727.9|171642.6|171657.6|171555.7|663
1706287500000|2024-01-26 16:45:00|171693.3|171568.3|171603.7|171553.7|171693.3|171603.8|171603.2|171526.5|486
1706287800000|2024-01-26 16:50:00|171603.4|171553.4|171609.5|171484.5|171633.4|171554.2|171561.7|171483.1|566
1706288100000|2024-01-26 16:55:00|171609.9|171484.9|171516.8|171466.8|171616.1|171491.1|171512.4|171424.5|535
1706288400000|2024-01-26 17:00:00|171516.6|171466.6|171519|171469|171542.5|171492.5|171501.1|171451.1|645
1706288700000|2024-01-26 17:05:00|171518.8|171468.8|171493.3|171443.3|171519.2|171469.2|171432.6|171382.6|562
1706289000000|2024-01-26 17:10:00|171493.1|171443.1|171526.6|171401.6|171537.5|171453.9|171477.5|171385.4|675
1706289300000|2024-01-26 17:15:00|171526.7|171401.7|171454.3|171404.3|171539.4|171441.2|171448.9|171362.8|552
1706289600000|2024-01-26 17:20:00|171454.2|171404.2|171431.3|171381.3|171473.7|171423.7|171419.9|171369.9|518
1706289900000|2024-01-26 17:25:00|171431.4|171381.4|171432.1|171382.1|171436.8|171386.8|171401.2|171351.2|582
1706290200000|2024-01-26 17:30:00|171432.5|171382.5|171463.6|171413.6|171493.3|171443.3|171431.6|171381.6|671
1706290500000|2024-01-26 17:35:00|171463.7|171413.7|171569.5|171519.5|171584.7|171534.7|171457.9|171407.9|692
1706290800000|2024-01-26 17:40:00|171569.7|171519.7|171640.9|171515.9|171652.5|171562.4|171537.7|171460.6|642
1706291100000|2024-01-26 17:45:00|171640.6|171515.6|171625.1|171575.1|171651.2|171585|171601.2|171512.2|589
1706291400000|2024-01-26 17:50:00|171624.2|171574.2|171563.5|171513.5|171658.9|171575.8|171562.7|171472.3|687
1706291700000|2024-01-26 17:55:00|171564|171514|171524.7|171399.7|171590.5|171514.9|171519.8|171394.8|666
1706292000000|2024-01-26 18:00:00|171524.6|171399.6|171508.2|171383.2|171547.6|171449.1|171482|171357|753
1706292300000|2024-01-26 18:05:00|171511.7|171386.7|171490.9|171365.9|171630.8|171505.8|171434.7|171343.4|609
1706292600000|2024-01-26 18:10:00|171490.7|171365.7|171450.4|171400.4|171494.7|171402.2|171450.2|171344.9|559
1706292900000|2024-01-26 18:15:00|171450.2|171400.2|171480.7|171430.7|171490.2|171433.2|171423.5|171343.4|591
1706293200000|2024-01-26 18:20:00|171481|171431|171466.7|171416.7|171483.2|171433.2|171442.1|171392.1|411
1706293500000|2024-01-26 18:25:00|171466.3|171416.3|171496.4|171371.4|171501.1|171416.5|171426.7|171358.9|463
1706293800000|2024-01-26 18:30:00|171495.8|171370.8|171579.3|171454.3|171585.4|171472.9|171489.9|171364.9|686
1706294100000|2024-01-26 18:35:00|171578.7|171453.7|171514.9|171464.9|171613.5|171488.5|171514.3|171421.6|612
1706294400000|2024-01-26 18:40:00|171515.9|171465.9|171576.5|171451.5|171586.5|171465.9|171515.6|171427.5|685
1706294700000|2024-01-26 18:45:00|171576.4|171451.4|171520.4|171470.4|171585|171478.1|171517.7|171393.9|502
1706295000000|2024-01-26 18:50:00|171520.2|171470.2|171514.6|171464.6|171545.8|171495.8|171513.6|171463.6|600
1706295300000|2024-01-26 18:55:00|171514.3|171464.3|171579.3|171454.3|171630.4|171534.6|171507.6|171452.5|537
1706295600000|2024-01-26 19:00:00|171578.2|171453.2|171544.8|171419.8|171578.2|171471.3|171449|171395.1|566
1706295900000|2024-01-26 19:05:00|171543.4|171418.4|171583.1|171458.1|171589.3|171464.3|171543.4|171418.4|475
1706296200000|2024-01-26 19:10:00|171583.2|171458.2|171554|171429|171608.4|171507.6|171506.9|171425|369
1706296500000|2024-01-26 19:15:00|171553|171428|171497|171447|171553|171462.5|171484.6|171397.2|567
1706296800000|2024-01-26 19:20:00|171497.1|171447.1|171505.3|171455.3|171552.9|171460.9|171494.2|171406.6|417
1706297100000|2024-01-26 19:25:00|171505.6|171455.6|171517.5|171467.5|171555.5|171469.7|171505.6|171416.2|402
1706297400000|2024-01-26 19:30:00|171517.6|171467.6|171505.5|171455.5|171519.2|171469.2|171505|171455|427
1706297700000|2024-01-26 19:35:00|171505.8|171455.8|171573.2|171523.2|171574.1|171524.1|171505.7|171437.6|395
1706298000000|2024-01-26 19:40:00|171572.7|171522.7|171540.5|171490.5|171578.8|171528.8|171536.6|171486.6|405
1706298300000|2024-01-26 19:45:00|171540.6|171490.6|171551.8|171501.8|171552.1|171502.1|171536.4|171486.4|487
1706298600000|2024-01-26 19:50:00|171551.6|171501.6|171486.2|171436.2|171552.2|171502.2|171476.3|171398.5|504
1706298900000|2024-01-26 19:55:00|171485.9|171435.9|171429.3|171379.3|171489.4|171439.4|171428.4|171353|637
1706299200000|2024-01-26 20:00:00|171427.3|171377.3|171448.8|171398.8|171460.4|171410.4|171420.9|171370.9|557
1706299500000|2024-01-26 20:05:00|171448.6|171398.6|171516.4|171391.4|171553.5|171463|171448.6|171389.3|499
1706299800000|2024-01-26 20:10:00|171517.6|171392.6|171522.1|171397.1|171526|171438.4|171459.7|171376.1|525
1706300100000|2024-01-26 20:15:00|171522.6|171397.6|171491.4|171441.4|171534|171444.7|171488.2|171394.8|370
1706300400000|2024-01-26 20:20:00|171490.2|171440.2|171425.6|171375.6|171501.7|171440.2|171425.1|171344.4|654
1706300700000|2024-01-26 20:25:00|171425.4|171375.4|171484.2|171434.2|171527|171439.7|171424.4|171347.7|428
1706301000000|2024-01-26 20:30:00|171484.8|171434.8|171519|171394|171520.3|171438.4|171432.8|171366.9|574
1706301300000|2024-01-26 20:35:00|171522|171397|171503.3|171378.3|171522.6|171419.2|171458.2|171365.7|478
1706301600000|2024-01-26 20:40:00|171504|171379|171514|171389|171528.1|171439.4|171465.1|171367.4|655
1706301900000|2024-01-26 20:45:00|171514.6|171389.6|171519.7|171469.7|171556.8|171476.6|171490.7|171388.9|647
1706302200000|2024-01-26 20:50:00|171520|171470|171586.3|171461.3|171592.4|171478.5|171516.1|171429.8|504
1706302500000|2024-01-26 20:55:00|171586|171461|171572.6|171447.6|171601.4|171520.9|171508.2|171422.3|641
1706302800000|2024-01-26 21:00:00|171572|171447|171586.7|171461.7|171586.7|171461.7|171541.5|171416.5|407
1706303100000|2024-01-26 21:05:00|171586.8|171461.8|171592.6|171467.6|171613.1|171488.1|171582.4|171457.4|204
1706303400000|2024-01-26 21:10:00|171592.5|171467.5|171616.5|171491.5|171622.5|171497.5|171591.2|171466.2|179
1706303700000|2024-01-26 21:15:00|171617|171492|171603.4|171478.4|171622.4|171497.4|171594.6|171469.6|225
1706304000000|2024-01-26 21:20:00|171603.5|171478.5|171601.2|171476.2|171607.7|171482.7|171600.4|171475.4|370
1706304300000|2024-01-26 21:25:00|171602.9|171477.9|171601.5|171476.5|171615.5|171490.5|171592.5|171467.5|368
1706304600000|2024-01-26 21:30:00|171598.4|171473.4|171604|171479|171604|171479|171593.7|171468.7|158
1706304900000|2024-01-26 21:35:00|171603.6|171478.6|171646.2|171521.2|171649.3|171524.3|171603.6|171478.6|526
1706305200000|2024-01-26 21:40:00|171646.3|171521.3|171629.3|171504.3|171650.9|171525.9|171618.1|171493.1|148
1706305500000|2024-01-26 21:45:00|171629.5|171504.5|171665.5|171540.5|171675.1|171550.1|171627|171502|322
1706305800000|2024-01-26 21:50:00|171666.2|171541.2|171622.8|171497.8|171666.2|171541.2|171613.9|171488.9|268
1706306100000|2024-01-26 21:55:00|171627.1|171502.1|171650.1|171525.1|171697.1|171548.7|171584.8|171391.6|265
1706475600000|2024-01-28 21:00:00|171809.8|171454.8|171809.8|171454.8|171809.8|171454.8|171809.8|171454.8|1
1706475900000|2024-01-28 21:05:00|171824|171469|171809.8|171454.8|171842.9|171487.9|171809.8|171454.8|3
1706476200000|2024-01-28 21:10:00|171842.9|171487.9|171809.8|171454.8|171842.9|171487.9|171809.8|171454.8|4
1706476500000|2024-01-28 21:15:00|171710.5|171355.5|171809.8|171454.8|171809.8|171454.8|171710.5|171355.5|2
1706477100000|2024-01-28 21:25:00|171710.5|171355.5|171710.5|171355.5|171809.8|171454.8|171710.5|171355.5|3
1706477700000|2024-01-28 21:35:00|171809.8|171454.8|171710.5|171355.5|171809.8|171454.8|171710.5|171355.5|2
1706478000000|2024-01-28 21:40:00|171809.8|171454.8|171809.8|171454.8|171809.8|171454.8|171710.5|171355.5|3
1706478300000|2024-01-28 21:45:00|171710.5|171355.5|171787.3|171477.3|171787.3|171477.3|171688|171355.5|4
1706478600000|2024-01-28 21:50:00|171688|171378|171688|171378|171774.5|171550|171688|171378|6
1706478900000|2024-01-28 21:55:00|171787.3|171477.3|171817.1|171507.1|171817.1|171507.1|171778.7|171468.7|3
1706479200000|2024-01-28 22:00:00|171766.1|171456.1|171714.1|171435.3|171813.4|171503.4|171644.5|171435.3|19
1706479500000|2024-01-28 22:05:00|171713.6|171446|171775.5|171465.5|171811.3|171501.3|171646.7|171336.7|93
1706479800000|2024-01-28 22:10:00|171778.8|171468.8|171720.5|171410.5|171783.6|171473.6|171663.2|171355.2|233
1706480100000|2024-01-28 22:15:00|171696.5|171386.5|171738.2|171428.2|171776.3|171466.3|171684.7|171374.7|153
1706480400000|2024-01-28 22:20:00|171739.9|171429.9|171741.9|171431.9|171753.6|171443.6|171672.6|171362.6|99
1706480700000|2024-01-28 22:25:00|171744.3|171434.3|171706.2|171396.2|171755.4|171445.4|171681|171371|40
1706481000000|2024-01-28 22:30:00|171698.7|171388.7|171749.3|171439.3|171752.2|171442.2|171661.3|171351.3|86
1706481300000|2024-01-28 22:35:00|171747.9|171437.9|171752.2|171442.2|171767.4|171457.4|171739.6|171429.6|34
1706481600000|2024-01-28 22:40:00|171766.1|171456.1|171750.4|171440.4|171767.4|171457.4|171744.5|171434.5|23
1706481900000|2024-01-28 22:45:00|171749.6|171439.6|171730.2|171420.2|171750.4|171440.4|171730.2|171420.2|29
1706482200000|2024-01-28 22:50:00|171737.2|171427.2|171737.2|171427.2|171743.1|171433.1|171730.2|171420.2|30
1706482500000|2024-01-28 22:55:00|171730.3|171420.3|171734|171424|171743.9|171433.9|171730.1|171420.1|86
1706482800000|2024-01-28 23:00:00|171734.3|171424.3|171834|171665.9|171859.7|171674.2|171653.7|171343.7|583
1706483100000|2024-01-28 23:05:00|171834.4|171666.3|171824.3|171687.3|171870.8|171716.4|171772.2|171534.6|325
1706483400000|2024-01-28 23:10:00|171824.5|171687.9|171753.6|171580.9|171825|171691.6|171750.8|171497|289
1706483700000|2024-01-28 23:15:00|171752.3|171584.6|171734.5|171609.5|171768.5|171612.5|171722|171562|248
1706484000000|2024-01-28 23:20:00|171737.4|171608.5|171779.4|171650.6|171796|171650.6|171736|171572.7|246
1706484300000|2024-01-28 23:25:00|171779.3|171646.1|171776.4|171595.9|171787.9|171652|171750.7|171564.6|229
1706484600000|2024-01-28 23:30:00|171776.3|171596|171796.2|171635.4|171831.4|171657.1|171770.7|171505.1|285
1706484900000|2024-01-28 23:35:00|171796.1|171635.5|171800|171622.1|171854.8|171646|171777.9|171553.9|274
1706485200000|2024-01-28 23:40:00|171799.8|171622.2|171799.9|171632.8|171824.2|171662.1|171769.2|171592.8|241
1706485500000|2024-01-28 23:45:00|171799.7|171633.5|171799.4|171640.2|171819.1|171653.9|171796.9|171616.8|213
1706485800000|2024-01-28 23:50:00|171798.5|171639.9|171790.2|171641|171811.1|171653.9|171787.4|171625.4|225
1706486100000|2024-01-28 23:55:00|171793.2|171641.1|171811.6|171638.6|171813.5|171653.6|171774.5|171627.7|208
1706486400000|2024-01-29 00:00:00|171811.1|171658|171806|171681|171811.1|171681|171791.2|171658|330
1706486700000|2024-01-29 00:05:00|171806.1|171681.1|171803.5|171678.5|171806.9|171681.9|171799|171674|217
1706487000000|2024-01-29 00:10:00|171803.2|171678.2|171809|171684|171810.5|171685.5|171799.6|171674.6|155
1706487300000|2024-01-29 00:15:00|171809.3|171684.3|171802.5|171677.5|171809.5|171684.5|171797.5|171672.5|199
1706487600000|2024-01-29 00:20:00|171802.4|171677.4|171800.4|171675.4|171810.2|171685.2|171798|171673|207
1706487900000|2024-01-29 00:25:00|171800.6|171675.6|171810.2|171685.2|171810.6|171685.6|171799.6|171674.6|129
1706488200000|2024-01-29 00:30:00|171809.8|171684.8|171840.1|171715.1|171841.4|171716.4|171807.3|171682.3|144
1706488500000|2024-01-29 00:35:00|171840.5|171715.5|171838.1|171713.1|171840.9|171715.9|171835.5|171710.5|108
1706488800000|2024-01-29 00:40:00|171838.6|171713.6|171818.8|171693.8|171839.4|171714.4|171809.5|171684.5|180
1706489100000|2024-01-29 00:45:00|171818.3|171693.3|171804.3|171679.3|171818.3|171693.3|171801.8|171676.8|207
1706489400000|2024-01-29 00:50:00|171802.8|171677.8|171809.3|171684.3|171810.4|171685.4|171797.1|171672.1|172
1706489700000|2024-01-29 00:55:00|171803.2|171678.2|171803.7|171678.7|171807.6|171682.6|171800.5|171675.5|152
1706490000000|2024-01-29 01:00:00|171802.9|171677.9|171782.5|171657.5|171804.6|171679.6|171780.8|171655.8|333
1706490300000|2024-01-29 01:05:00|171783|171658|171751.8|171626.8|171783|171658|171742.6|171617.6|246
1706490600000|2024-01-29 01:10:00|171751.6|171626.6|171695|171570|171753.8|171628.8|171693.5|171568.5|283
1706490900000|2024-01-29 01:15:00|171695.2|171570.2|171741.8|171616.8|171742.8|171617.8|171694.8|171569.8|234
1706491200000|2024-01-29 01:20:00|171740.9|171615.9|171743.5|171618.5|171752.2|171627.2|171738.4|171613.4|279
1706491500000|2024-01-29 01:25:00|171743.3|171618.3|171721.1|171596.1|171744.6|171619.6|171717.3|171592.3|160
1706491800000|2024-01-29 01:30:00|171720.1|171595.1|171684.6|171559.6|171720.1|171595.1|171680.2|171555.2|315
1706492100000|2024-01-29 01:35:00|171684.5|171559.5|171666.3|171541.3|171685.5|171560.5|171666.1|171541.1|285
1706492400000|2024-01-29 01:40:00|171666.2|171541.2|171624.3|171499.3|171667|171542|171624.2|171499.2|206
1706492700000|2024-01-29 01:45:00|171625.1|171500.1|171689|171564|171702.7|171577.7|171624.9|171499.9|240
1706493000000|2024-01-29 01:50:00|171689.1|171564.1|171659.1|171534.1|171699|171574|171656|171531|181
1706493300000|2024-01-29 01:55:00|171659.2|171534.2|171660.1|171535.1|171663.9|171538.9|171656.8|171531.8|120
1706493600000|2024-01-29 02:00:00|171660.3|171535.3|171693.6|171568.6|171703.3|171578.3|171658.9|171533.9|185
1706493900000|2024-01-29 02:05:00|171694.1|171569.1|171708.1|171583.1|171709.3|171584.3|171693.3|171568.3|142
1706494200000|2024-01-29 02:10:00|171708.3|171583.3|171723|171598|171727.5|171602.5|171708.3|171583.3|135
1706494500000|2024-01-29 02:15:00|171722.7|171597.7|171695.1|171570.1|171727.2|171602.2|171691.2|171566.2|130
1706494800000|2024-01-29 02:20:00|171695.9|171570.9|171726.6|171601.6|171758.7|171633.7|171694.8|171569.8|227
1706495100000|2024-01-29 02:25:00|171727|171602|171745.4|171620.4|171746.2|171621.2|171715.7|171590.7|254
1706495400000|2024-01-29 02:30:00|171745.2|171620.2|171722.1|171597.1|171749|171624|171719.3|171594.3|196
1706495700000|2024-01-29 02:35:00|171722|171597|171731.8|171606.8|171739.6|171614.6|171721.8|171596.8|159
1706496000000|2024-01-29 02:40:00|171731.9|171606.9|171752.6|171627.6|171761|171636|171729|171604|232
1706496300000|2024-01-29 02:45:00|171753.6|171628.6|171780.8|171655.8|171787.3|171662.3|171752.4|171627.4|215
1706496600000|2024-01-29 02:50:00|171780.4|171655.4|171784.2|171659.2|171785.3|171660.3|171773.1|171648.1|178
1706496900000|2024-01-29 02:55:00|171784.1|171659.1|171753.1|171628.1|171784.4|171659.4|171749.6|171624.6|171
1706497200000|2024-01-29 03:00:00|171751|171626|171722.1|171597.1|171751.1|171626.1|171716.9|171591.9|400
1706497500000|2024-01-29 03:05:00|171722.4|171597.4|171719.8|171594.8|171725.1|171600.1|171719.7|171594.7|96
1706497800000|2024-01-29 03:10:00|171720|171595|171688.5|171563.5|171721.3|171596.3|171685.9|171560.9|194
1706498100000|2024-01-29 03:15:00|171688.6|171563.6|171740.8|171615.8|171742.3|171617.3|171688.4|171563.4|193
1706498400000|2024-01-29 03:20:00|171741|171616|171741|171616|171776.5|171651.5|171736.1|171611.1|328
1706498700000|2024-01-29 03:25:00|171740.9|171615.9|171752|171627|171759.5|171634.5|171738.3|171613.3|162
1706499000000|2024-01-29 03:30:00|171752.5|171627.5|171753.6|171628.6|171753.6|171628.6|171730.4|171605.4|119
1706499300000|2024-01-29 03:35:00|171753.8|171628.8|171766|171641|171768.4|171643.4|171753.8|171628.8|169
1706499600000|2024-01-29 03:40:00|171765.4|171640.4|171750.4|171625.4|171766|171641|171748.6|171623.6|149
1706499900000|2024-01-29 03:45:00|171751|171626|171744.7|171619.7|171753.1|171628.1|171738.4|171613.4|133
1706500200000|2024-01-29 03:50:00|171745.2|171620.2|171748.1|171623.1|171755.4|171630.4|171739.9|171614.9|140
1706500500000|2024-01-29 03:55:00|171747.9|171622.9|171728.4|171603.4|171749.1|171624.1|171724.3|171599.3|157
1706500800000|2024-01-29 04:00:00|171727.9|171602.9|171690|171565|171727.9|171602.9|171687.1|171562.1|210
1706501100000|2024-01-29 04:05:00|171690.3|171565.3|171690.2|171565.2|171692.4|171567.4|171688.9|171563.9|151
1706501400000|2024-01-29 04:10:00|171688.9|171563.9|171690.3|171565.3|171692.4|171567.4|171686.2|171561.2|127
1706501700000|2024-01-29 04:15:00|171690.6|171565.6|171704.7|171579.7|171714.7|171589.7|171690.6|171565.6|115
1706502000000|2024-01-29 04:20:00|171705|171580|171682.9|171557.9|171706.5|171581.5|171682.9|171557.9|120
1706502300000|2024-01-29 04:25:00|171681.9|171556.9|171676.5|171551.5|171682.9|171557.9|171660.1|171535.1|187
1706502600000|2024-01-29 04:30:00|171676.4|171551.4|171683.4|171558.4|171688.7|171563.7|171674.4|171549.4|139
1706502900000|2024-01-29 04:35:00|171684.1|171559.1|171677.1|171552.1|171685.4|171560.4|171675.6|171550.6|84
1706503200000|2024-01-29 04:40:00|171677.6|171552.6|171664.3|171539.3|171680.7|171555.7|171659.1|171534.1|176
1706503500000|2024-01-29 04:45:00|171665.3|171540.3|171666.7|171541.7|171666.7|171541.7|171652.3|171527.3|165
1706503800000|2024-01-29 04:50:00|171666.5|171541.5|171685.2|171560.2|171691.8|171566.8|171666.5|171541.5|149
1706504100000|2024-01-29 04:55:00|171685.3|171560.3|171704.2|171579.2|171712.5|171587.5|171683.7|171558.7|238
1706504400000|2024-01-29 05:00:00|171703.6|171578.6|171696.4|171571.4|171713.2|171588.2|171693.6|171568.6|233
1706504700000|2024-01-29 05:05:00|171696.5|171571.5|171724.7|171599.7|171730.1|171605.1|171695.9|171570.9|236
1706505000000|2024-01-29 05:10:00|171724.9|171599.9|171725.7|171600.7|171734.3|171609.3|171723|171598|156
1706505300000|2024-01-29 05:15:00|171725.2|171600.2|171713.6|171588.6|171728.3|171603.3|171710.7|171585.7|124
1706505600000|2024-01-29 05:20:00|171713.4|171588.4|171738.8|171613.8|171739.5|171614.5|171712.4|171587.4|154
1706505900000|2024-01-29 05:25:00|171739|171614|171737.1|171612.1|171747.4|171622.4|171726.3|171601.3|214
1706506200000|2024-01-29 05:30:00|171737.9|171612.9|171749.6|171624.6|171756.6|171631.6|171735.5|171610.5|238
1706506500000|2024-01-29 05:35:00|171747.7|171622.7|171720.1|171595.1|171758.6|171633.6|171719.5|171594.5|251
1706506800000|2024-01-29 05:40:00|171720.2|171595.2|171709.6|171584.6|171723.2|171598.2|171701.3|171576.3|391
1706507100000|2024-01-29 05:45:00|171709.8|171584.8|171731.2|171606.2|171731.2|171606.2|171702.3|171577.3|250
1706507400000|2024-01-29 05:50:00|171731|171606|171726.4|171601.4|171731.3|171606.3|171723|171598|155
1706507700000|2024-01-29 05:55:00|171726.2|171601.2|171724.6|171599.6|171729.7|171604.7|171706.6|171581.6|212
1706508000000|2024-01-29 06:00:00|171723.5|171598.5|171740.6|171615.6|171746.2|171621.2|171711.7|171586.7|373
1706508300000|2024-01-29 06:05:00|171740.5|171615.5|171692.3|171567.3|171742.5|171617.5|171691.7|171566.7|558
1706508600000|2024-01-29 06:10:00|171692.5|171567.5|171686.5|171561.5|171694.1|171569.1|171682.2|171557.2|792
1706508900000|2024-01-29 06:15:00|171687.7|171562.7|171622.7|171497.7|171689.7|171564.7|171621.2|171496.2|785
1706509200000|2024-01-29 06:20:00|171623|171498|171625.9|171500.9|171630.5|171505.5|171601.9|171476.9|601
1706509500000|2024-01-29 06:25:00|171626.1|171501.1|171627.7|171502.7|171638.1|171513.1|171623.9|171498.9|495
1706509800000|2024-01-29 06:30:00|171627.6|171502.6|171621.8|171496.8|171640|171515|171620.4|171495.4|519
1706510100000|2024-01-29 06:35:00|171621.7|171496.7|171640.6|171515.6|171646.6|171521.6|171621.7|171496.7|658
1706510400000|2024-01-29 06:40:00|171640.3|171515.3|171628.2|171503.2|171647.4|171522.4|171626.5|171501.5|798
1706510700000|2024-01-29 06:45:00|171628.4|171503.4|171601.2|171476.2|171630|171505|171596.5|171471.5|571
1706511000000|2024-01-29 06:50:00|171601.3|171476.3|171605.3|171480.3|171624.5|171499.5|171599.1|171474.1|368
1706511300000|2024-01-29 06:55:00|171605.6|171480.6|171564.6|171439.6|171607.1|171482.1|171538.6|171413.6|495
1706511600000|2024-01-29 07:00:00|171566|171441|171560.9|171435.9|171594.7|171469.7|171557.2|171432.2|704
1706511900000|2024-01-29 07:05:00|171561.9|171436.9|171594|171469|171599.6|171474.6|171557.8|171432.8|570
1706512200000|2024-01-29 07:10:00|171593.8|171468.8|171560.6|171435.6|171639.3|171514.3|171559.6|171434.6|587
1706512500000|2024-01-29 07:15:00|171560.4|171435.4|171538|171413|171560.4|171435.4|171531.5|171406.5|606
1706512800000|2024-01-29 07:20:00|171536.5|171411.5|171542.7|171417.7|171571.6|171446.6|171519.6|171394.6|607
1706513100000|2024-01-29 07:25:00|171542.5|171417.5|171532.6|171407.6|171571|171446|171531|171406|582
1706513400000|2024-01-29 07:30:00|171532.2|171407.2|171538.4|171413.4|171541.3|171416.3|171530.4|171405.4|615
1706513700000|2024-01-29 07:35:00|171538.6|171413.6|171536.8|171411.8|171546.1|171421.1|171514.2|171389.2|567
1706514000000|2024-01-29 07:40:00|171537.4|171412.4|171535.6|171410.6|171546|171421|171530|171405|706
1706514300000|2024-01-29 07:45:00|171535.7|171410.7|171542.6|171417.6|171547|171422|171531.4|171406.4|725
1706514600000|2024-01-29 07:50:00|171541.2|171416.2|171603.6|171478.6|171606.4|171481.4|171540.9|171415.9|666
1706514900000|2024-01-29 07:55:00|171603.7|171478.7|171594.4|171469.4|171645.5|171520.5|171592.6|171467.6|576
1706515200000|2024-01-29 08:00:00|171594.1|171469.1|171543.8|171418.8|171627.6|171502.6|171533.2|171408.2|568
1706515500000|2024-01-29 08:05:00|171544|171419|171539.4|171414.4|171602.8|171477.8|171532.8|171407.8|699
1706515800000|2024-01-29 08:10:00|171539.2|171414.2|171594.6|171469.6|171594.9|171469.9|171504.8|171379.8|557
1706516100000|2024-01-29 08:15:00|171594.7|171469.7|171622.1|171497.1|171666.7|171541.7|171593.2|171468.2|577
1706516400000|2024-01-29 08:20:00|171622.4|171497.4|171603.6|171478.6|171632.2|171507.2|171595.3|171470.3|599
1706516700000|2024-01-29 08:25:00|171603|171478|171594.1|171469.1|171605.7|171480.7|171570.6|171445.6|565
1706517000000|2024-01-29 08:30:00|171594.5|171469.5|171519.9|171394.9|171597.7|171472.7|171515.8|171390.8|551
1706517300000|2024-01-29 08:35:00|171520.7|171395.7|171567.1|171442.1|171569|171444|171516.7|171391.7|579
1706517600000|2024-01-29 08:40:00|171567|171442|171595.2|171470.2|171612.7|171487.7|171562.1|171437.1|531
1706517900000|2024-01-29 08:45:00|171595.1|171470.1|171630.1|171505.1|171644.8|171519.8|171593.1|171468.1|498
1706518200000|2024-01-29 08:50:00|171630.2|171505.2|171608.6|171483.6|171673.8|171548.8|171606.4|171481.4|476
1706518500000|2024-01-29 08:55:00|171608.4|171483.4|171607.8|171482.8|171630.3|171505.3|171597.1|171472.1|500
1706518800000|2024-01-29 09:00:00|171609.7|171484.7|171603.6|171478.6|171614.2|171489.2|171576.2|171451.2|593
1706519100000|2024-01-29 09:05:00|171603.7|171478.7|171615.8|171490.8|171626.8|171501.8|171580.5|171455.5|618
1706519400000|2024-01-29 09:10:00|171614.3|171489.3|171581.8|171456.8|171615.8|171490.8|171568.5|171443.5|459
1706519700000|2024-01-29 09:15:00|171580.9|171455.9|171600|171475|171640.3|171515.3|171568.6|171443.6|613
1706520000000|2024-01-29 09:20:00|171600.8|171475.8|171609.8|171484.8|171621.2|171496.2|171588.8|171463.8|453
1706520300000|2024-01-29 09:25:00|171609.1|171484.1|171677.8|171552.8|171701.7|171576.7|171581.2|171456.2|455
1706520600000|2024-01-29 09:30:00|171680.6|171555.6|171761.2|171636.2|171777.3|171652.3|171670.1|171545.1|493
1706520900000|2024-01-29 09:35:00|171761.1|171636.1|171874|171749|171884|171759|171754.2|171629.2|494
1706521200000|2024-01-29 09:40:00|171873.9|171748.9|171909.2|171784.2|171917.4|171792.4|171862.3|171737.3|527
1706521500000|2024-01-29 09:45:00|171909.4|171784.4|171777.6|171652.6|171963.1|171838.1|171767.9|171642.9|512
1706521800000|2024-01-29 09:50:00|171777.4|171652.4|171843.9|171718.9|171859|171734|171773.3|171648.3|644
1706522100000|2024-01-29 09:55:00|171844.4|171719.4|171822|171697|171872|171747|171817.4|171692.4|572
1706522400000|2024-01-29 10:00:00|171821.4|171696.4|171754.3|171629.3|171839.2|171714.2|171751.5|171626.5|430
1706522700000|2024-01-29 10:05:00|171754.5|171629.5|171797.7|171672.7|171800.3|171714.4|171752.7|171627.7|498
1706523000000|2024-01-29 10:10:00|171797.8|171672.8|171756|171631|171799.2|171674.2|171744.9|171619.9|419
1706523300000|2024-01-29 10:15:00|171755.9|171630.9|171779.8|171654.8|171786.9|171661.9|171751.8|171626.8|479
1706523600000|2024-01-29 10:20:00|171779.4|171654.4|171784.5|171659.5|171789.6|171664.6|171762.4|171637.4|533
1706523900000|2024-01-29 10:25:00|171784.7|171659.7|171808.7|171683.7|171817.7|171692.7|171782|171657|448
1706524200000|2024-01-29 10:30:00|171809.8|171684.8|171751.3|171626.3|171809.8|171684.8|171748.9|171623.9|490
1706524500000|2024-01-29 10:35:00|171751.1|171626.1|171716.9|171591.9|171778.9|171653.9|171705.7|171580.7|451
1706524800000|2024-01-29 10:40:00|171717|171592|171730.2|171605.2|171733|171608|171666.8|171541.8|460
1706525100000|2024-01-29 10:45:00|171730|171605|171736.6|171611.6|171759.2|171634.2|171726.7|171601.7|479
1706525400000|2024-01-29 10:50:00|171736.8|171611.8|171744.4|171619.4|171757.7|171632.7|171736.8|171611.8|541
1706525700000|2024-01-29 10:55:00|171744.5|171619.5|171678.2|171553.2|171753.7|171628.7|171666.6|171541.6|631
1706526000000|2024-01-29 11:00:00|171677.6|171552.6|171648.2|171523.2|171692.8|171567.8|171637.6|171512.6|597
1706526300000|2024-01-29 11:05:00|171648.5|171523.5|171648.3|171523.3|171661.5|171536.5|171636.4|171511.4|475
1706526600000|2024-01-29 11:10:00|171648.4|171523.4|171664.9|171539.9|171678.1|171553.1|171642.8|171517.8|545
1706526900000|2024-01-29 11:15:00|171663.2|171538.2|171694.5|171569.5|171700.3|171575.3|171659.7|171534.7|396
1706527200000|2024-01-29 11:20:00|171694.4|171569.4|171694.3|171569.3|171699.6|171574.6|171689.4|171564.4|264
1706527500000|2024-01-29 11:25:00|171694.1|171569.1|171628.5|171503.5|171694.4|171569.4|171606.3|171481.3|349
1706527800000|2024-01-29 11:30:00|171629|171504|171627.7|171502.7|171642.7|171517.7|171608.8|171483.8|305
1706528100000|2024-01-29 11:35:00|171627.8|171502.8|171571.1|171446.1|171644.7|171519.7|171567|171442|391
1706528400000|2024-01-29 11:40:00|171571.2|171446.2|171636|171511|171641.3|171516.3|171548.1|171423.1|481
1706528700000|2024-01-29 11:45:00|171636.2|171511.2|171626.1|171501.1|171637.7|171512.7|171620.7|171495.7|543
1706529000000|2024-01-29 11:50:00|171625.9|171500.9|171641.9|171516.9|171655.7|171530.7|171594.5|171469.5|396
1706529300000|2024-01-29 11:55:00|171643.7|171518.7|171612.3|171487.3|171644.5|171519.5|171598.8|171473.8|503
1706529600000|2024-01-29 12:00:00|171612.1|171487.1|171643.7|171518.7|171645.4|171520.4|171598.7|171473.7|529
1706529900000|2024-01-29 12:05:00|171643.6|171518.6|171597.7|171472.7|171643.9|171518.9|171596.5|171471.5|446
1706530200000|2024-01-29 12:10:00|171597.6|171472.6|171612.2|171487.2|171615.5|171490.5|171592.6|171467.6|264
1706530500000|2024-01-29 12:15:00|171612.9|171487.9|171650.5|171525.5|171659.8|171534.8|171599.8|171474.8|393
1706530800000|2024-01-29 12:20:00|171651|171526|171667.6|171542.6|171667.6|171542.6|171619.6|171494.6|407
1706531100000|2024-01-29 12:25:00|171667.5|171542.5|171629.8|171504.8|171724.2|171599.2|171624.2|171499.2|547
1706531400000|2024-01-29 12:30:00|171629.9|171504.9|171664.5|171539.5|171667.6|171542.6|171623.5|171498.5|461
1706531700000|2024-01-29 12:35:00|171664.6|171539.6|171717.2|171592.2|171717.9|171592.9|171640.6|171515.6|530
1706532000000|2024-01-29 12:40:00|171717.5|171592.5|171697.3|171572.3|171749.1|171624.1|171628.1|171503.1|554
1706532300000|2024-01-29 12:45:00|171698.7|171573.7|171670.4|171545.4|171698.7|171573.7|171623.8|171498.8|613
1706532600000|2024-01-29 12:50:00|171670.3|171545.3|171706.5|171581.5|171724.6|171646.3|171659.8|171534.8|569
1706532900000|2024-01-29 12:55:00|171706.9|171581.9|171668.9|171543.9|171728|171603|171621.3|171507.3|493
1706533200000|2024-01-29 13:00:00|171668.7|171543.7|171594.3|171469.3|171668.7|171543.7|171553.7|171441.8|741
1706533500000|2024-01-29 13:05:00|171594.5|171469.5|171541.3|171416.3|171601.2|171511.8|171533.6|171408.6|550
1706533800000|2024-01-29 13:10:00|171541.9|171416.9|171571.1|171446.1|171615.4|171522.4|171508.8|171411.1|609
1706534100000|2024-01-29 13:15:00|171571.6|171446.6|171608.3|171483.3|171639.8|171553.1|171560.4|171435.4|582
1706534400000|2024-01-29 13:20:00|171608.6|171483.6|171694.3|171569.3|171700.1|171600.6|171580.7|171455.7|731
1706534700000|2024-01-29 13:25:00|171694.6|171569.6|171574.4|171449.4|171698.3|171590.9|171564.3|171448.5|771
1706535000000|2024-01-29 13:30:00|171574.1|171449.1|171605.1|171480.1|171608|171493.3|171473.9|171360.6|743
1706535300000|2024-01-29 13:35:00|171606.5|171481.5|171596.8|171546.8|171693.4|171593.4|171595.9|171473|762
1706535600000|2024-01-29 13:40:00|171596.5|171546.5|171549.1|171499.1|171664.5|171558|171531.1|171448.7|798
1706535900000|2024-01-29 13:45:00|171553.7|171503.7|171689|171564|171689|171565.2|171530|171407.9|768
1706536200000|2024-01-29 13:50:00|171688.7|171563.7|171577.6|171527.6|171698.1|171591.1|171559.3|171509.3|724
1706536500000|2024-01-29 13:55:00|171577.5|171527.5|171625.1|171500.1|171636.3|171566.6|171548.2|171496.2|801
1706536800000|2024-01-29 14:00:00|171625.5|171500.5|171617|171567|171657.6|171607.6|171610.9|171496.5|742
1706537100000|2024-01-29 14:05:00|171615.7|171565.7|171610.9|171560.9|171633.5|171570.3|171560.5|171476.2|667
1706537400000|2024-01-29 14:10:00|171611.8|171561.8|171796.5|171746.5|171815.1|171753.4|171604.8|171518|689
1706537700000|2024-01-29 14:15:00|171794.4|171744.4|171803.9|171753.9|171841.3|171765.1|171744.9|171694.9|692
1706538000000|2024-01-29 14:20:00|171804.3|171754.3|171764.2|171714.2|171907.2|171829.5|171748.7|171675.3|731
1706538300000|2024-01-29 14:25:00|171763.3|171713.3|171853.9|171803.9|171862.8|171812.8|171753.3|171703.3|734
1706538600000|2024-01-29 14:30:00|171862.4|171812.4|171873.2|171823.2|171919|171869|171823.4|171773.4|804
1706538900000|2024-01-29 14:35:00|171875.3|171825.3|171780.6|171655.6|171888.6|171830.2|171779.8|171654.8|810
1706539200000|2024-01-29 14:40:00|171780.9|171655.9|171738.5|171688.5|171830.9|171705.9|171713.4|171626.6|786
1706539500000|2024-01-29 14:45:00|171737.4|171687.4|171806|171756|171813.7|171763.7|171703.6|171653.6|786
1706539800000|2024-01-29 14:50:00|171805.6|171755.6|171857.9|171732.9|171902.6|171784.6|171769.8|171704.1|731
1706540100000|2024-01-29 14:55:00|171858|171733|171877.1|171827.1|171898.4|171848.4|171781.5|171690.5|757
1706540400000|2024-01-29 15:00:00|171876.4|171826.4|171843.6|171718.6|171945.5|171867.8|171804.1|171716.3|775
1706540700000|2024-01-29 15:05:00|171843.8|171718.8|171871|171746|171916.3|171791.6|171789.4|171713.6|754
1706541000000|2024-01-29 15:10:00|171871.1|171746.1|171884.9|171759.9|171905.9|171780.9|171843.8|171718.8|613
1706541300000|2024-01-29 15:15:00|171885.1|171760.1|171870.6|171820.6|171912.7|171850.6|171848|171743.9|652
1706541600000|2024-01-29 15:20:00|171870.1|171820.1|171992.3|171942.3|171992.3|171942.3|171866|171777.3|719
1706541900000|2024-01-29 15:25:00|171992|171942|172014.1|171964.1|172057.2|171977.4|171985.2|171922.1|850
1706542200000|2024-01-29 15:30:00|172013.8|171963.8|172139.9|172014.9|172197.2|172072.2|171955.8|171868.8|921
1706542500000|2024-01-29 15:35:00|172139.2|172014.2|172163.3|172113.3|172295.9|172211.6|172133.4|172014.2|860
1706542800000|2024-01-29 15:40:00|172163.4|172113.4|172188.1|172138.1|172228.2|172178.2|172110.2|172060.2|854
1706543100000|2024-01-29 15:45:00|172183.7|172133.7|172348.1|172223.1|172367|172281.9|172169.4|172082.5|858
1706543400000|2024-01-29 15:50:00|172347.3|172222.3|172449.1|172399.1|172535.9|172457.2|172347.1|172222.1|958
1706543700000|2024-01-29 15:55:00|172449.3|172399.3|172443.5|172393.5|172563.4|172483.1|172404.5|172343|964
1706544000000|2024-01-29 16:00:00|172442.5|172392.5|172275.3|172150.3|172457.6|172407.6|172243.1|172145.1|960
1706544300000|2024-01-29 16:05:00|172272.5|172147.5|172319.5|172194.5|172380.1|172296.1|172217.2|172131.8|916
1706544600000|2024-01-29 16:10:00|172322.4|172197.4|172347.4|172222.4|172373.5|172284|172272.9|172147.9|756
1706544900000|2024-01-29 16:15:00|172346.9|172221.9|172229.7|172104.7|172347.5|172222.5|172149.7|172065.9|798
1706545200000|2024-01-29 16:20:00|172229.9|172104.9|172184.6|172134.6|172256|172206|172175.9|172091.8|716
1706545500000|2024-01-29 16:25:00|172184.4|172134.4|172225.2|172175.2|172275.7|172176.7|172173.6|172117.2|665
1706545800000|2024-01-29 16:30:00|172224.4|172174.4|172303.9|172253.9|172357.2|172260.8|172170.4|172120.4|679
1706546100000|2024-01-29 16:35:00|172303.3|172253.3|172324.8|172274.8|172406.1|172319.7|172300.7|172218.4|671
1706546400000|2024-01-29 16:40:00|172330.1|172280.1|172280.7|172230.7|172336.7|172286.7|172273.7|172223.7|559
1706546700000|2024-01-29 16:45:00|172280.8|172230.8|172375.2|172250.2|172396.9|172316.4|172272.8|172190.4|567
1706547000000|2024-01-29 16:50:00|172375.4|172250.4|172480.9|172430.9|172493.2|172443.2|172358|172245.2|606
1706547300000|2024-01-29 16:55:00|172481.3|172431.3|172534.3|172409.3|172557.1|172487.7|172481.2|172402.5|513
1706547600000|2024-01-29 17:00:00|172534.7|172409.7|172683.2|172558.2|172735.9|172652.9|172523.1|172398.1|707
1706547900000|2024-01-29 17:05:00|172683.4|172558.4|172643.3|172593.3|172683.4|172611.7|172600|172475.2|588
1706548200000|2024-01-29 17:10:00|172643.8|172593.8|172557|172507|172681.7|172603.7|172548.4|172453.1|677
1706548500000|2024-01-29 17:15:00|172556.8|172506.8|172545.7|172420.7|172613.4|172513.1|172511.8|172403.2|621
1706548800000|2024-01-29 17:20:00|172573.4|172448.4|172530.5|172405.5|172591.3|172466.3|172522.8|172397.8|704
1706549100000|2024-01-29 17:25:00|172530.2|172405.2|172473.1|172348.1|172549.1|172424.1|172442.6|172341.2|605
1706549400000|2024-01-29 17:30:00|172472.4|172347.4|172546.2|172421.2|172554.6|172464|172413|172323.5|511
1706549700000|2024-01-29 17:35:00|172546.5|172421.5|172436.7|172386.7|172548.5|172452.5|172434.4|172334.8|562
1706550000000|2024-01-29 17:40:00|172436.5|172386.5|172483.2|172358.2|172518.3|172422.1|172413.6|172320.2|651
1706550300000|2024-01-29 17:45:00|172483.3|172358.3|172489.1|172364.1|172524.6|172437.8|172452.3|172327.3|656
1706550600000|2024-01-29 17:50:00|172488.8|172363.8|172512.6|172387.6|172516|172428.7|172408.5|172318.6|682
1706550900000|2024-01-29 17:55:00|172513.3|172388.3|172503.9|172453.9|172524.5|172455.2|172457.8|172361.3|715
1706551200000|2024-01-29 18:00:00|172483|172433|172489.9|172439.9|172543.9|172480.5|172466.9|172413.6|699
1706551500000|2024-01-29 18:05:00|172491.5|172441.5|172579.6|172454.6|172596.4|172517.7|172470.2|172401.9|628
1706551800000|2024-01-29 18:10:00|172579.4|172454.4|172633.7|172508.7|172707.9|172618.7|172562.4|172451.8|637
1706552100000|2024-01-29 18:15:00|172632.8|172507.8|172607.4|172482.4|172640.3|172515.3|172584.5|172459.5|684
1706552400000|2024-01-29 18:20:00|172607|172482|172660.3|172535.3|172670.9|172580.3|172589|172464|624
1706552700000|2024-01-29 18:25:00|172657.1|172532.1|172517.5|172392.5|172674.6|172559.8|172496.1|172392.5|731
1706553000000|2024-01-29 18:30:00|172513.5|172388.5|172519.9|172394.9|172524.9|172437.4|172476.6|172361.9|629
1706553300000|2024-01-29 18:35:00|172519|172394|172516.6|172391.6|172521.9|172396.9|172488.2|172363.2|639
1706553600000|2024-01-29 18:40:00|172516.8|172391.8|172445.2|172395.2|172520.3|172403|172421.5|172358.9|484
1706553900000|2024-01-29 18:45:00|172445.1|172395.1|172482.6|172432.6|172482.6|172432.6|172440.5|172390.5|495
1706554200000|2024-01-29 18:50:00|172482.2|172432.2|172492.6|172367.6|172505.1|172432.6|172450.9|172358.4|581
1706554500000|2024-01-29 18:55:00|172494.8|172369.8|172421.7|172371.7|172498.7|172373.7|172419.8|172331.1|485
1706554800000|2024-01-29 19:00:00|172421.6|172371.6|172396.7|172346.7|172429.9|172379.9|172392.7|172342.7|661
1706555100000|2024-01-29 19:05:00|172396.5|172346.5|172334.5|172209.5|172396.7|172346.7|172268.1|172204.8|651
1706555400000|2024-01-29 19:10:00|172334.6|172209.6|172438.9|172313.9|172438.9|172371.6|172325.1|172201.8|663
1706555700000|2024-01-29 19:15:00|172439.1|172314.1|172329.6|172204.6|172439.1|172314.1|172286.9|172177|779
1706556000000|2024-01-29 19:20:00|172329.7|172204.7|172367.2|172242.2|172379.5|172286.2|172294.7|172203|577
1706556300000|2024-01-29 19:25:00|172367.1|172242.1|172292.3|172242.3|172407.3|172306.4|172291.9|172193.2|604
1706556600000|2024-01-29 19:30:00|172292.2|172242.2|172380.2|172255.2|172381.8|172298.5|172280.8|172228.2|673
1706556900000|2024-01-29 19:35:00|172380.1|172255.1|172407.4|172357.4|172469.9|172358.3|172380.1|172255.1|559
1706557200000|2024-01-29 19:40:00|172407.6|172357.6|172405.3|172280.3|172427.8|172377.8|172373.9|172248.9|593
1706557500000|2024-01-29 19:45:00|172404.1|172279.1|172408.5|172283.5|172413.4|172288.4|172391.3|172266.3|540
1706557800000|2024-01-29 19:50:00|172408.8|172283.8|172353.7|172228.7|172413.7|172309.5|172351.4|172226.4|625
1706558100000|2024-01-29 19:55:00|172354.5|172229.5|172349.9|172299.9|172400.6|172306.9|172314.6|172189.6|671
1706558400000|2024-01-29 20:00:00|172350.2|172300.2|172198.2|172148.2|172350.2|172300.2|172197.3|172082.2|837
1706558700000|2024-01-29 20:05:00|172198.6|172148.6|172176.8|172051.8|172271.1|172192.4|172132.5|172051.4|726
1706559000000|2024-01-29 20:10:00|172175.1|172050.1|172139.6|172014.6|172183.5|172085.2|172128.8|172003.8|748
1706559300000|2024-01-29 20:15:00|172139|172014|172099.2|171974.2|172139.2|172014.2|172049.9|171924.9|758
1706559600000|2024-01-29 20:20:00|172099|171974|172076.7|171951.7|172111.5|171986.5|172042.3|171917.3|745
1706559900000|2024-01-29 20:25:00|172076.6|171951.6|172143.2|172018.2|172174.1|172073.6|172065|171944.5|866
1706560200000|2024-01-29 20:30:00|172143.4|172018.4|172109|172059|172154.9|172067.4|172101.3|172017|825
1706560500000|2024-01-29 20:35:00|172108.8|172058.8|172138.5|172088.5|172191.6|172106.4|172105.8|172013.6|708
1706560800000|2024-01-29 20:40:00|172141.3|172091.3|172138.9|172088.9|172148.4|172098.4|172135.1|172085.1|627
1706561100000|2024-01-29 20:45:00|172139.4|172089.4|172222.1|172097.1|172269.9|172144.9|172138.9|172080.8|673
1706561400000|2024-01-29 20:50:00|172222.9|172097.9|172292.2|172167.2|172299.1|172174.1|172200.4|172095.4|644
1706561700000|2024-01-29 20:55:00|172292.3|172167.3|172290.9|172165.9|172295.6|172208.9|172225.4|172137.4|715
1706562000000|2024-01-29 21:00:00|172291.3|172166.3|172390|172265|172392.2|172267.2|172291.2|172166.2|449
1706562300000|2024-01-29 21:05:00|172391.2|172266.2|172385.8|172260.8|172393.3|172268.3|172368.8|172243.8|278
1706562600000|2024-01-29 21:10:00|172386.3|172261.3|172413.7|172288.7|172421.8|172296.8|172386.3|172261.3|212
1706562900000|2024-01-29 21:15:00|172413.8|172288.8|172418.3|172293.3|172422.3|172297.3|172411.5|172286.5|153
1706563200000|2024-01-29 21:20:00|172418.4|172293.4|172366|172241|172419.5|172294.5|172357.5|172232.5|130
1706563500000|2024-01-29 21:25:00|172364.9|172239.9|172343.9|172218.9|172364.9|172239.9|172340.6|172215.6|302
1706563800000|2024-01-29 21:30:00|172342.5|172217.5|172339.4|172214.4|172360.6|172235.6|172338.8|172213.8|109
1706564100000|2024-01-29 21:35:00|172339.5|172214.5|172318.1|172193.1|172339.6|172214.6|172315.3|172190.3|150
1706564400000|2024-01-29 21:40:00|172317.3|172192.3|172320.2|172195.2|172322.1|172197.1|172317.1|172192.1|255
1706564700000|2024-01-29 21:45:00|172319.4|172194.4|172252.4|172127.4|172320.1|172195.1|172252.4|172127.4|164
1706565000000|2024-01-29 21:50:00|172251|172126|172276.4|172151.4|172276.4|172151.4|172250.7|172125.7|168
1706565300000|2024-01-29 21:55:00|172275.2|172150.2|172316.4|172191.4|172316.4|172191.4|172269.2|172144.2|213
1706565600000|2024-01-29 22:00:00|172318|172184|172368.2|172160.5|172384.8|172184|172307.1|172124.3|27
1706565900000|2024-01-29 22:05:00|172368.4|172159.1|172370.8|172157.6|172398.8|172163|172362.6|172146.4|39
1706566200000|2024-01-29 22:10:00|172400.1|172157.9|172399.5|172089.5|172422|172159.9|172322.9|172012.9|244
1706566500000|2024-01-29 22:15:00|172399.4|172089.4|172402|172092|172407.4|172097.4|172383.4|172073.4|80
1706566800000|2024-01-29 22:20:00|172399.6|172089.6|172378.8|172068.8|172399.6|172089.6|172373.3|172063.3|35
1706567100000|2024-01-29 22:25:00|172377.2|172067.2|172403.4|172093.4|172403.4|172093.4|172375.2|172065.2|100
1706567400000|2024-01-29 22:30:00|172398.8|172088.8|172406.9|172096.9|172412.5|172102.5|172398.8|172088.8|77
1706567700000|2024-01-29 22:35:00|172407|172097|172397.5|172087.5|172408.2|172098.2|172397.5|172087.5|34
1706568000000|2024-01-29 22:40:00|172397.3|172087.3|172380.1|172070.1|172397.9|172087.9|172380.1|172070.1|46
1706568300000|2024-01-29 22:45:00|172387.6|172077.6|172399.3|172089.3|172420.4|172110.4|172378.5|172068.5|344
1706568600000|2024-01-29 22:50:00|172400.4|172090.4|172392|172082|172424.8|172114.8|172372.4|172062.4|414
1706568900000|2024-01-29 22:55:00|172389.5|172079.5|172384.1|172074.1|172415.9|172105.9|172371.5|172061.5|271
1706569200000|2024-01-29 23:00:00|172383.9|172073.9|172327.6|172202.6|172424.6|172235|172324.7|172073.9|351
1706569500000|2024-01-29 23:05:00|172327.9|172202.9|172315.2|172190.2|172329.7|172204.7|172311.6|172186.6|115
1706569800000|2024-01-29 23:10:00|172314.6|172189.6|172316.1|172191.1|172329.3|172204.3|172314.6|172189.6|140
1706570100000|2024-01-29 23:15:00|172320.1|172195.1|172315.6|172190.6|172323.8|172198.8|172307|172182|73
1706570400000|2024-01-29 23:20:00|172315.4|172190.4|172322.5|172197.5|172326.4|172201.4|172307.6|172182.6|112
1706570700000|2024-01-29 23:25:00|172322.2|172197.2|172282|172157|172323.1|172198.1|172280.9|172155.9|130
1706571000000|2024-01-29 23:30:00|172280.2|172155.2|172284|172159|172285.8|172160.8|172280.2|172155.2|87
1706571300000|2024-01-29 23:35:00|172283.2|172158.2|172309.4|172184.4|172313|172188|172280.7|172155.7|137
1706571600000|2024-01-29 23:40:00|172311.6|172186.6|172313|172188|172314.4|172189.4|172308.8|172183.8|104
1706571900000|2024-01-29 23:45:00|172313.1|172188.1|172288|172163|172317.7|172192.7|172287.9|172162.9|126
1706572200000|2024-01-29 23:50:00|172287.8|172162.8|172288.9|172163.9|172290.9|172165.9|172258.6|172133.6|136
1706572500000|2024-01-29 23:55:00|172289|172164|172288.7|172163.7|172292.5|172167.5|172288.4|172163.4|73
1706572800000|2024-01-30 00:00:00|172288.4|172163.4|172286.2|172161.2|172291.1|172166.1|172267.1|172142.1|177
1706573100000|2024-01-30 00:05:00|172286.1|172161.1|172309.4|172184.4|172311.6|172186.6|172278.5|172153.5|171
1706573400000|2024-01-30 00:10:00|172310.5|172185.5|172288.6|172163.6|172314.8|172189.8|172281.9|172156.9|141
1706573700000|2024-01-30 00:15:00|172289.4|172164.4|172256.9|172131.9|172289.6|172164.6|172253.5|172128.5|156
1706574000000|2024-01-30 00:20:00|172256.4|172131.4|172249.5|172124.5|172259|172134|172249.2|172124.2|139
1706574300000|2024-01-30 00:25:00|172249.3|172124.3|172229.4|172104.4|172249.3|172124.3|172224|172099|219
1706574600000|2024-01-30 00:30:00|172230.5|172105.5|172250.4|172125.4|172256.1|172131.1|172230.5|172105.5|207
1706574900000|2024-01-30 00:35:00|172250.5|172125.5|172228.1|172103.1|172252.2|172127.2|172225.6|172100.6|132
1706575200000|2024-01-30 00:40:00|172227.5|172102.5|172222.6|172097.6|172230|172105|172218|172093|123
1706575500000|2024-01-30 00:45:00|172222.9|172097.9|172219.7|172094.7|172230.6|172105.6|172214.5|172089.5|220
1706575800000|2024-01-30 00:50:00|172216.7|172091.7|172220.8|172095.8|172223.3|172098.3|172214.2|172089.2|244
1706576100000|2024-01-30 00:55:00|172219.7|172094.7|172197.3|172072.3|172220.4|172095.4|172193.8|172068.8|192
1706576400000|2024-01-30 01:00:00|172198|172073|172211.7|172086.7|172227.1|172102.1|172198|172073|365
1706576700000|2024-01-30 01:05:00|172212.5|172087.5|172219.8|172094.8|172244.3|172119.3|172210.1|172085.1|314
1706577000000|2024-01-30 01:10:00|172210.3|172085.3|172203.3|172078.3|172229.7|172104.7|172200.1|172075.1|251
1706577300000|2024-01-30 01:15:00|172203.2|172078.2|172260.7|172135.7|172261.6|172136.6|172201.5|172076.5|293
1706577600000|2024-01-30 01:20:00|172260.6|172135.6|172253.9|172128.9|172270.8|172145.8|172245.9|172120.9|244
1706577900000|2024-01-30 01:25:00|172253|172128|172262.7|172137.7|172289.5|172164.5|172253|172128|250
1706578200000|2024-01-30 01:30:00|172262.9|172137.9|172280.7|172155.7|172288|172163|172250.3|172125.3|277
1706578500000|2024-01-30 01:35:00|172280.5|172155.5|172264.1|172139.1|172280.7|172155.7|172248|172123|251
1706578800000|2024-01-30 01:40:00|172264.5|172139.5|172280.7|172155.7|172284.5|172159.5|172253|172128|249
1706579100000|2024-01-30 01:45:00|172280.6|172155.6|172287.3|172162.3|172330.5|172205.5|172278.7|172153.7|336
1706579400000|2024-01-30 01:50:00|172286.8|172161.8|172285.1|172160.1|172289.8|172164.8|172281.4|172156.4|310
1706579700000|2024-01-30 01:55:00|172285.2|172160.2|172313.5|172188.5|172318|172193|172283.9|172158.9|321
1706580000000|2024-01-30 02:00:00|172313.4|172188.4|172310.1|172185.1|172326.6|172201.6|172309.6|172184.6|354
1706580300000|2024-01-30 02:05:00|172310.5|172185.5|172318|172193|172321.6|172196.6|172308|172183|270
1706580600000|2024-01-30 02:10:00|172317.8|172192.8|172293.3|172168.3|172318.3|172193.3|172291.3|172166.3|198
1706580900000|2024-01-30 02:15:00|172293.6|172168.6|172318.4|172193.4|172323.4|172198.4|172282|172157|348
1706581200000|2024-01-30 02:20:00|172317.6|172192.6|172293.2|172168.2|172321.5|172196.5|172289.6|172164.6|279
1706581500000|2024-01-30 02:25:00|172292.1|172167.1|172310.8|172185.8|172320.5|172195.5|172286.9|172161.9|313
1706581800000|2024-01-30 02:30:00|172311|172186|172310.7|172185.7|172317.7|172192.7|172308.6|172183.6|232
1706582100000|2024-01-30 02:35:00|172310.8|172185.8|172292.7|172167.7|172320.6|172195.6|172289.7|172164.7|219
1706582400000|2024-01-30 02:40:00|172293|172168|172303.3|172178.3|172314.8|172189.8|172287.3|172162.3|341
1706582700000|2024-01-30 02:45:00|172303.5|172178.5|172286.2|172161.2|172304.3|172179.3|172272.2|172147.2|333
1706583000000|2024-01-30 02:50:00|172286.6|172161.6|172278.8|172153.8|172290.2|172165.2|172278|172153|211
1706583300000|2024-01-30 02:55:00|172278.7|172153.7|172308.8|172183.8|172311.9|172186.9|172276.9|172151.9|205
1706583600000|2024-01-30 03:00:00|172308.3|172183.3|172308.4|172183.4|172318.1|172193.1|172305.4|172180.4|181
1706583900000|2024-01-30 03:05:00|172308.2|172183.2|172317.3|172192.3|172317.3|172192.3|172306.3|172181.3|230
1706584200000|2024-01-30 03:10:00|172317.2|172192.2|172316.1|172191.1|172320.7|172195.7|172308.2|172183.2|211
1706584500000|2024-01-30 03:15:00|172316.6|172191.6|172315.3|172190.3|172323|172198|172308.5|172183.5|226
1706584800000|2024-01-30 03:20:00|172315.1|172190.1|172345.3|172220.3|172353.5|172228.5|172309.8|172184.8|245
1706585100000|2024-01-30 03:25:00|172345.1|172220.1|172322.1|172197.1|172350.9|172225.9|172317.9|172192.9|274
1706585400000|2024-01-30 03:30:00|172321.9|172196.9|172328.6|172203.6|172335.8|172210.8|172321.8|172196.8|111
1706585700000|2024-01-30 03:35:00|172324.6|172199.6|172328.8|172203.8|172333|172208|172319.7|172194.7|145
1706586000000|2024-01-30 03:40:00|172327.3|172202.3|172296.2|172171.2|172347.4|172222.4|172292.2|172167.2|294
1706586300000|2024-01-30 03:45:00|172296.1|172171.1|172308.9|172183.9|172320.5|172195.5|172294.6|172169.6|387
1706586600000|2024-01-30 03:50:00|172308.6|172183.6|172320.3|172195.3|172321.6|172196.6|172308.2|172183.2|151
1706586900000|2024-01-30 03:55:00|172320.8|172195.8|172351.7|172226.7|172353.6|172228.6|172320.8|172195.8|291
1706587200000|2024-01-30 04:00:00|172351.9|172226.9|172323.7|172198.7|172352.9|172227.9|172321.7|172196.7|201
1706587500000|2024-01-30 04:05:00|172324.1|172199.1|172316.5|172191.5|172330.3|172205.3|172316.5|172191.5|107
1706587800000|2024-01-30 04:10:00|172316.7|172191.7|172294.4|172169.4|172319.5|172194.5|172288.8|172163.8|139
1706588100000|2024-01-30 04:15:00|172294.1|172169.1|172314|172189|172317.6|172192.6|172294.1|172169.1|145
1706588400000|2024-01-30 04:20:00|172313.8|172188.8|172312.6|172187.6|172319|172194|172293.6|172168.6|129
1706588700000|2024-01-30 04:25:00|172311.9|172186.9|172285.5|172160.5|172321.4|172196.4|172284.8|172159.8|268
1706589000000|2024-01-30 04:30:00|172285.6|172160.6|172290.7|172165.7|172310.4|172185.4|172282.4|172157.4|288
1706589300000|2024-01-30 04:35:00|172291.2|172166.2|172299.2|172174.2|172301|172176|172288.9|172163.9|147
1706589600000|2024-01-30 04:40:00|172299.3|172174.3|172314.5|172189.5|172328.9|172203.9|172298|172173|321
1706589900000|2024-01-30 04:45:00|172314.7|172189.7|172341.2|172216.2|172344.5|172219.5|172312.8|172187.8|309
1706590200000|2024-01-30 04:50:00|172341.5|172216.5|172346.9|172221.9|172353.6|172228.6|172338.9|172213.9|272
1706590500000|2024-01-30 04:55:00|172350|172225|172346.8|172221.8|172353.1|172228.1|172343.4|172218.4|289
1706590800000|2024-01-30 05:00:00|172344.6|172219.6|172348.9|172223.9|172352.1|172227.1|172344.6|172219.6|336
1706591100000|2024-01-30 05:05:00|172349|172224|172345|172220|172352.4|172227.4|172344.4|172219.4|259
1706591400000|2024-01-30 05:10:00|172345.7|172220.7|172327|172202|172347.6|172222.6|172319.9|172194.9|192
1706591700000|2024-01-30 05:15:00|172327.1|172202.1|172319.1|172194.1|172337.4|172212.4|172312.8|172187.8|229
1706592000000|2024-01-30 05:20:00|172319.9|172194.9|172300.5|172175.5|172323|172198|172288.8|172163.8|525
1706592300000|2024-01-30 05:25:00|172300.2|172175.2|172292.1|172167.1|172314.7|172189.7|172286.2|172161.2|479
1706592600000|2024-01-30 05:30:00|172291.8|172166.8|172288.6|172163.6|172317.4|172192.4|172286.4|172161.4|272
1706592900000|2024-01-30 05:35:00|172288.4|172163.4|172251.5|172126.5|172291.7|172166.7|172245.2|172120.2|501
1706593200000|2024-01-30 05:40:00|172249.3|172124.3|172295.9|172170.9|172297.3|172172.3|172233.1|172108.1|650
1706593500000|2024-01-30 05:45:00|172296.1|172171.1|172303.7|172178.7|172310.5|172185.5|172287.1|172162.1|613
1706593800000|2024-01-30 05:50:00|172303.9|172178.9|172305.1|172180.1|172315.9|172190.9|172296.8|172171.8|504
1706594100000|2024-01-30 05:55:00|172305.8|172180.8|172295.1|172170.1|172315.7|172190.7|172288.3|172163.3|478
1706594400000|2024-01-30 06:00:00|172291.9|172166.9|172285.2|172160.2|172292.9|172167.9|172279.1|172154.1|418
1706594700000|2024-01-30 06:05:00|172285|172160|172284.5|172159.5|172296.2|172171.2|172282.7|172157.7|590
1706595000000|2024-01-30 06:10:00|172284.7|172159.7|172283.6|172158.6|172291.9|172166.9|172283.4|172158.4|396
1706595300000|2024-01-30 06:15:00|172283.8|172158.8|172285|172160|172293.8|172168.8|172259.2|172134.2|427
1706595600000|2024-01-30 06:20:00|172284.9|172159.9|172283.4|172158.4|172321.4|172196.4|172280.4|172155.4|476
1706595900000|2024-01-30 06:25:00|172283.3|172158.3|172287.6|172162.6|172289.7|172164.7|172276.3|172151.3|224
1706596200000|2024-01-30 06:30:00|172287.4|172162.4|172313.6|172188.6|172314.8|172189.8|172279.6|172154.6|565
1706596500000|2024-01-30 06:35:00|172313.5|172188.5|172289.9|172164.9|172315.4|172190.4|172289.2|172164.2|630
1706596800000|2024-01-30 06:40:00|172291.3|172166.3|172296.3|172171.3|172313|172188|172285|172160|564
1706597100000|2024-01-30 06:45:00|172296.5|172171.5|172319.4|172194.4|172320.5|172195.5|172296.5|172171.5|383
1706597400000|2024-01-30 06:50:00|172318.8|172193.8|172329.5|172204.5|172351.2|172226.2|172312.6|172187.6|312
1706597700000|2024-01-30 06:55:00|172328.9|172203.9|172343.5|172218.5|172349.6|172224.6|172319.4|172194.4|519
1706598000000|2024-01-30 07:00:00|172343.8|172218.8|172370.8|172245.8|172391.7|172266.7|172343.6|172218.6|572
1706598300000|2024-01-30 07:05:00|172369.8|172244.8|172373.9|172248.9|172382.2|172257.2|172364.3|172239.3|566
1706598600000|2024-01-30 07:10:00|172374|172249|172342.6|172217.6|172382.7|172257.7|172326.7|172201.7|661
1706598900000|2024-01-30 07:15:00|172342|172217|172340.3|172215.3|172371.8|172246.8|172339.1|172214.1|609
1706599200000|2024-01-30 07:20:00|172340.4|172215.4|172311.7|172186.7|172341.1|172216.1|172306.5|172181.5|583
1706599500000|2024-01-30 07:25:00|172312|172187|172329.9|172204.9|172344.1|172219.1|172310|172185|574
1706599800000|2024-01-30 07:30:00|172327.2|172202.2|172347.4|172222.4|172374.5|172249.5|172314.9|172189.9|652
1706600100000|2024-01-30 07:35:00|172347.5|172222.5|172345.9|172220.9|172375.2|172250.2|172339.9|172214.9|576
1706600400000|2024-01-30 07:40:00|172345.6|172220.6|172339.2|172214.2|172366.7|172241.7|172335.1|172210.1|483
1706600700000|2024-01-30 07:45:00|172339.3|172214.3|172280.5|172155.5|172345|172220|172275.9|172150.9|525
1706601000000|2024-01-30 07:50:00|172280.6|172155.6|172274.9|172149.9|172322.2|172197.2|172260.8|172135.8|411
1706601300000|2024-01-30 07:55:00|172274.3|172149.3|172282|172157|172291.8|172166.8|172243.2|172118.2|292
1706601600000|2024-01-30 08:00:00|172282.4|172157.4|172238.2|172113.2|172282.4|172157.4|172192.1|172067.1|705
1706601900000|2024-01-30 08:05:00|172252.2|172127.2|172217.3|172092.3|172257.4|172132.4|172212.4|172087.4|666
1706602200000|2024-01-30 08:10:00|172217.6|172092.6|172160.2|172035.2|172259.4|172134.4|172153.9|172028.9|771
1706602500000|2024-01-30 08:15:00|172160.6|172035.6|172111.2|171986.2|172162.8|172037.8|172069.4|171944.4|596
1706602800000|2024-01-30 08:20:00|172110.9|171985.9|172096|171971|172110.9|171985.9|172077.4|171952.4|448
1706603100000|2024-01-30 08:25:00|172095.8|171970.8|172151.8|172026.8|172175.3|172050.3|172068.8|171943.8|659
1706603400000|2024-01-30 08:30:00|172152|172027|172196.3|172071.3|172207.8|172082.8|172083.2|171958.2|571
1706603700000|2024-01-30 08:35:00|172196.7|172071.7|172136.7|172011.7|172215.2|172090.2|172101|171976|602
1706604000000|2024-01-30 08:40:00|172136.5|172011.5|172111.1|171986.1|172144.3|172019.3|172110.1|171985.1|608
1706604300000|2024-01-30 08:45:00|172110.9|171985.9|172170.1|172045.1|172170.3|172045.3|172088.5|171963.5|598
1706604600000|2024-01-30 08:50:00|172170.3|172045.3|172136.5|172011.5|172190.9|172065.9|172122|171997|510
1706604900000|2024-01-30 08:55:00|172136.9|172011.9|172172.1|172047.1|172197.4|172072.4|172125.4|172000.4|377
1706605200000|2024-01-30 09:00:00|172172.6|172047.6|172169.6|172044.6|172199|172074|172160.9|172035.9|442
1706605500000|2024-01-30 09:05:00|172169.8|172044.8|172135.4|172010.4|172199.1|172074.1|172128.2|172003.2|412
1706605800000|2024-01-30 09:10:00|172135.6|172010.6|172169.1|172044.1|172202|172077|172126.8|172001.8|505
1706606100000|2024-01-30 09:15:00|172169.3|172044.3|172257.3|172132.3|172260.5|172135.5|172166.2|172041.2|546
1706606400000|2024-01-30 09:20:00|172257.8|172132.8|172273.5|172148.5|172288.5|172163.5|172240.6|172115.6|483
1706606700000|2024-01-30 09:25:00|172273.4|172148.4|172292.8|172167.8|172325.2|172200.2|172259.1|172134.1|411
1706607000000|2024-01-30 09:30:00|172294.8|172169.8|172237.3|172112.3|172294.8|172169.8|172234.3|172109.3|564
1706607300000|2024-01-30 09:35:00|172237.1|172112.1|172251.2|172126.2|172257.1|172132.1|172212.5|172087.5|439
1706607600000|2024-01-30 09:40:00|172251.1|172126.1|172252.8|172127.8|172257.4|172132.4|172238.4|172113.4|499
1706607900000|2024-01-30 09:45:00|172252.7|172127.7|172279.9|172154.9|172297.8|172172.8|172248.9|172123.9|466
1706608200000|2024-01-30 09:50:00|172278.4|172153.4|172201.6|172076.6|172326.6|172201.6|172192|172067|573
1706608500000|2024-01-30 09:55:00|172202.7|172077.7|172115.1|171990.1|172206.6|172081.6|172110.2|171985.2|491
1706608800000|2024-01-30 10:00:00|172113.8|171988.8|172099.4|171974.4|172113.8|171988.8|172080.4|171955.4|455
1706609100000|2024-01-30 10:05:00|172099.2|171974.2|172037.7|171912.7|172106.1|171981.1|172029.7|171904.7|542
1706609400000|2024-01-30 10:10:00|172037.5|171912.5|172036.4|171911.4|172047|171922|172022.4|171897.4|535
1706609700000|2024-01-30 10:15:00|172037|171912|172018|171893|172038.8|171913.8|171964.6|171839.6|513
1706610000000|2024-01-30 10:20:00|172018.7|171893.7|172027.6|171902.6|172055.3|171930.3|172016.6|171891.6|518
1706610300000|2024-01-30 10:25:00|172027.3|171902.3|172049.8|171924.8|172053.1|171928.1|172016.1|171891.1|416
1706610600000|2024-01-30 10:30:00|172051.4|171926.4|172019.5|171894.5|172057.6|171932.6|172018.6|171893.6|509
1706610900000|2024-01-30 10:35:00|172019.9|171894.9|172020.1|171895.1|172027.2|171902.2|172017.8|171892.8|410
1706611200000|2024-01-30 10:40:00|172019.8|171894.8|171979.4|171854.4|172023.4|171898.4|171969.1|171844.1|423
1706611500000|2024-01-30 10:45:00|171979.3|171854.3|171928.6|171803.6|171986.2|171861.2|171925.5|171800.5|479
1706611800000|2024-01-30 10:50:00|171928.8|171803.8|171958.2|171833.2|171963.3|171838.3|171920.4|171795.4|570
1706612100000|2024-01-30 10:55:00|171958.4|171833.4|171800.6|171675.6|171962.5|171837.5|171800.3|171675.3|556
1706612400000|2024-01-30 11:00:00|171799.9|171674.9|171801.9|171676.9|171803.4|171678.4|171760.1|171635.1|473
1706612700000|2024-01-30 11:05:00|171802.7|171677.7|171828|171703|171898.7|171773.7|171802.7|171677.7|416
1706613000000|2024-01-30 11:10:00|171828.2|171703.2|171833.1|171708.1|171844.5|171719.5|171826.4|171701.4|364
1706613300000|2024-01-30 11:15:00|171833.2|171708.2|171879.7|171754.7|171924.9|171799.9|171831|171706|419
1706613600000|2024-01-30 11:20:00|171880|171755|171861|171736|171881.1|171756.1|171858.6|171733.6|292
1706613900000|2024-01-30 11:25:00|171861.2|171736.2|171891.9|171766.9|171921.2|171796.2|171860.8|171735.8|453
1706614200000|2024-01-30 11:30:00|171891.7|171766.7|171888.9|171763.9|171899|171774|171863.2|171738.2|404
1706614500000|2024-01-30 11:35:00|171889.2|171764.2|171843.4|171718.4|171896.1|171771.1|171837.4|171712.4|411
1706614800000|2024-01-30 11:40:00|171843.3|171718.3|171921.5|171796.5|171935.9|171810.9|171842.8|171717.8|417
1706615100000|2024-01-30 11:45:00|171921.7|171796.7|171964|171839|171965.7|171840.7|171921.5|171796.5|433
1706615400000|2024-01-30 11:50:00|171963.6|171838.6|172017.9|171892.9|172026.6|171901.6|171948.7|171823.7|478
1706615700000|2024-01-30 11:55:00|172018.4|171893.4|171959.2|171834.2|172022.1|171897.1|171956.9|171831.9|352
1706616000000|2024-01-30 12:00:00|171958.1|171833.1|172064.8|171939.8|172065.5|171940.5|171955.9|171830.9|540
1706616300000|2024-01-30 12:05:00|172063.9|171938.9|171993|171868|172063.9|171938.9|171982.9|171857.9|541
1706616600000|2024-01-30 12:10:00|171995.1|171870.1|172075.9|171950.9|172109.7|171984.7|171995.1|171870.1|488
1706616900000|2024-01-30 12:15:00|172076.4|171951.4|172056.3|171931.3|172083.1|171958.1|172022.7|171897.7|484
1706617200000|2024-01-30 12:20:00|172054.6|171929.6|172002.4|171877.4|172059.3|171934.3|171993.9|171868.9|578
1706617500000|2024-01-30 12:25:00|172002.5|171877.5|172028|171903|172127.1|172002.1|171966.7|171841.7|623
1706617800000|2024-01-30 12:30:00|172027.2|171902.2|172074.6|171949.6|172074.8|171949.8|172018.8|171893.8|493
1706618100000|2024-01-30 12:35:00|172074.8|171949.8|172117.3|171992.3|172152.3|172027.3|172073.2|171948.2|547
1706618400000|2024-01-30 12:40:00|172117.1|171992.1|172142.1|172017.1|172161.5|172051.7|172079.8|171974.8|488
1706618700000|2024-01-30 12:45:00|172141.8|172016.8|172113.4|171988.4|172144.4|172030|172066.7|171977.7|476
1706619000000|2024-01-30 12:50:00|172114|171989|172145.2|172020.2|172159.8|172034.8|172105|171980|377
1706619300000|2024-01-30 12:55:00|172144.8|172019.8|172138.2|172013.2|172175.6|172050.6|172076|171981|473
1706619600000|2024-01-30 13:00:00|172139.9|172014.9|172172|172047|172180.6|172055.6|172117.2|171992.2|674
1706619900000|2024-01-30 13:05:00|172171.6|172046.6|172229.7|172104.7|172229.7|172104.7|172150.9|172025.9|634
1706620200000|2024-01-30 13:10:00|172228.4|172103.4|172279.4|172154.4|172354.4|172258.6|172224.8|172099.8|791
1706620500000|2024-01-30 13:15:00|172279.2|172154.2|172263.8|172138.8|172312.4|172226.9|172221.9|172136|726
1706620800000|2024-01-30 13:20:00|172204.1|172154.1|172196|172146|172221.4|172164.6|172141.1|172066.9|807
1706621100000|2024-01-30 13:25:00|172195.6|172145.6|172230.3|172105.3|172236.1|172146|172158.9|172069.9|766
1706621400000|2024-01-30 13:30:00|172229.7|172104.7|172282.5|172157.5|172293|172168|172190.3|172086|774
1706621700000|2024-01-30 13:35:00|172282.6|172157.6|172367.7|172242.7|172409.7|172284.7|172280|172155|739
1706622000000|2024-01-30 13:40:00|172368.3|172243.3|172335.6|172210.6|172381.2|172266.1|172310.6|172185.6|761
1706622300000|2024-01-30 13:45:00|172335.8|172210.8|172417.2|172292.2|172432.4|172332.5|172319.8|172204.3|719
1706622600000|2024-01-30 13:50:00|172417.9|172292.9|172405.6|172280.6|172421.7|172316.2|172346.3|172249.5|698
1706622900000|2024-01-30 13:55:00|172404.2|172279.2|172501.4|172376.4|172514.5|172418|172396.4|172271.4|685
1706623200000|2024-01-30 14:00:00|172500.9|172375.9|172530.1|172405.1|172599.4|172549.4|172489.7|172368.2|750
1706623500000|2024-01-30 14:05:00|172530.2|172405.2|172381.7|172331.7|172533.8|172419.7|172370.7|172320.7|815
1706623800000|2024-01-30 14:10:00|172381.5|172331.5|172338.3|172288.3|172383.9|172333.9|172299.3|172249.3|789
1706624100000|2024-01-30 14:15:00|172337.6|172287.6|172297.3|172247.3|172340.1|172290.1|172265.7|172210.7|776
1706624400000|2024-01-30 14:20:00|172296.6|172246.6|172216.8|172091.8|172341.4|172291.4|172181.1|172079.9|782
1706624700000|2024-01-30 14:25:00|172216.2|172091.2|172148.2|172098.2|172221.6|172144.2|172142.5|172041.6|845
1706625000000|2024-01-30 14:30:00|172148.9|172098.9|172212.6|172162.6|172292.2|172204.1|172133.6|172083.6|852
1706625300000|2024-01-30 14:35:00|172212.7|172162.7|172322.6|172197.6|172375.9|172297.9|172211.7|172156.2|826
1706625600000|2024-01-30 14:40:00|172322.1|172197.1|172361|172236|172404|172313.8|172271.1|172168.4|883
1706625900000|2024-01-30 14:45:00|172362.4|172237.4|172269.3|172144.3|172364|172290.7|172195.6|172104.2|957
1706626200000|2024-01-30 14:50:00|172268.1|172143.1|172265.5|172140.5|172296.3|172203.6|172202.4|172113.7|868
1706626500000|2024-01-30 14:55:00|172264.9|172139.9|172239.6|172114.6|172351.4|172254|172231.3|172106.3|707
1706626800000|2024-01-30 15:00:00|172240.7|172115.7|172374.9|172249.9|172426.5|172331.9|172186.4|172057.5|1078
1706627100000|2024-01-30 15:05:00|172375.7|172250.7|172401.6|172276.6|172475.3|172350.3|172287.5|172209.9|1075
1706627400000|2024-01-30 15:10:00|172401|172276|172400.5|172275.5|172420.4|172370.4|172281|172211.7|980
1706627700000|2024-01-30 15:15:00|172397.5|172272.5|172325.7|172200.7|172498.4|172397.7|172289.7|172195.6|933
1706628000000|2024-01-30 15:20:00|172324.8|172199.8|172359|172234|172399.1|172311.6|172289.5|172195.8|902
1706628300000|2024-01-30 15:25:00|172358.6|172233.6|172297.5|172172.5|172400.6|172285.3|172292.8|172167.8|821
1706628600000|2024-01-30 15:30:00|172297.1|172172.1|172224.4|172174.4|172306.5|172235|172218.4|172162.7|654
1706628900000|2024-01-30 15:35:00|172224.2|172174.2|172042.5|171992.5|172231.2|172175.4|172027.6|171953.1|781
1706629200000|2024-01-30 15:40:00|172042.2|171992.2|172114.1|171989.1|172148|172091.1|172013.2|171914.5|831
1706629500000|2024-01-30 15:45:00|172113.9|171988.9|172016.6|171966.6|172149.4|172080|171970|171899.3|820
1706629800000|2024-01-30 15:50:00|172016.4|171966.4|172027.6|171902.6|172084.7|172003.1|171988.2|171895.9|808
1706630100000|2024-01-30 15:55:00|172028.1|171903.1|171959.5|171909.5|172048|171976.7|171899|171849|881
1706630400000|2024-01-30 16:00:00|171961.7|171911.7|171878.5|171828.5|171998.7|171948.7|171849.3|171799.3|884
1706630700000|2024-01-30 16:05:00|171878.1|171828.1|171930.4|171880.4|172001|171891.5|171857.8|171783.7|792
1706631000000|2024-01-30 16:10:00|171928.9|171878.9|171902.9|171852.9|171969.9|171888.9|171849.8|171799.8|759
1706631300000|2024-01-30 16:15:00|171902.8|171852.8|171850.3|171800.3|171905.4|171855.4|171842.2|171792.2|619
1706631600000|2024-01-30 16:20:00|171849.8|171799.8|171904.9|171854.9|171910.4|171860.4|171842|171792|789
1706631900000|2024-01-30 16:25:00|171904.6|171854.6|171867.8|171817.8|171945.2|171858.5|171844.4|171756.7|739
1706632200000|2024-01-30 16:30:00|171867.5|171817.5|171899.9|171849.9|171928.5|171866.2|171865.1|171796.4|693
1706632500000|2024-01-30 16:35:00|171899.7|171849.7|171867.3|171817.3|171906.6|171856.6|171866.1|171816.1|675
1706632800000|2024-01-30 16:40:00|171865.8|171815.8|171817.7|171767.7|171868.1|171818.1|171814.8|171764.8|613
1706633100000|2024-01-30 16:45:00|171817.4|171767.4|171820.8|171770.8|171850.4|171800.4|171812|171762|644
1706633400000|2024-01-30 16:50:00|171820.5|171770.5|171877.4|171827.4|171883.2|171833.2|171820.3|171770.3|593
1706633700000|2024-01-30 16:55:00|171876.2|171826.2|171872.1|171822.1|171918.1|171851.1|171866.6|171779.2|697
1706634000000|2024-01-30 17:00:00|171872.9|171822.9|171856.9|171731.9|171891.6|171827.1|171827.7|171728.8|521
1706634300000|2024-01-30 17:05:00|171857.2|171732.2|171790|171665|171861.3|171736.3|171789.4|171664.4|540
1706634600000|2024-01-30 17:10:00|171790.8|171665.8|171691.6|171641.6|171799.6|171706.2|171691.2|171612|622
1706634900000|2024-01-30 17:15:00|171690.6|171640.6|171748.6|171623.6|171774.2|171673.4|171642|171591.5|655
1706635200000|2024-01-30 17:20:00|171748.9|171623.9|171700.3|171650.3|171808|171720.7|171603.2|171515.2|785
1706635500000|2024-01-30 17:25:00|171699.8|171649.8|171665.7|171615.7|171742.3|171656.7|171648.2|171598.2|603
1706635800000|2024-01-30 17:30:00|171702.4|171577.4|171730.5|171605.5|171740.9|171615.9|171657.7|171553.8|596
1706636100000|2024-01-30 17:35:00|171729.9|171604.9|171712.4|171587.4|171739|171628|171674.1|171555.6|455
1706636400000|2024-01-30 17:40:00|171713.4|171588.4|171772.3|171647.3|171780.2|171655.2|171695.7|171570.7|466
1706636700000|2024-01-30 17:45:00|171772.6|171647.6|171798.9|171673.9|171811.9|171722.6|171746.5|171645.1|506
1706637000000|2024-01-30 17:50:00|171799.3|171674.3|171770.5|171720.5|171838.5|171775.1|171761.1|171673.6|505
1706637300000|2024-01-30 17:55:00|171770.9|171720.9|171851.7|171726.7|171862.2|171774.7|171767.5|171717.5|589
1706637600000|2024-01-30 18:00:00|171850.4|171725.4|171811.4|171686.4|171881.7|171777.8|171760.1|171678|609
1706637900000|2024-01-30 18:05:00|171815.2|171690.2|171737|171687|171815.6|171708.7|171707.8|171657.8|602
1706638200000|2024-01-30 18:10:00|171739.4|171689.4|171674.8|171624.8|171739.7|171689.7|171672.4|171622.4|501
1706638500000|2024-01-30 18:15:00|171674.3|171624.3|171710.2|171585.2|171747|171625.1|171641.3|171554.5|558
1706638800000|2024-01-30 18:20:00|171709.7|171584.7|171672.8|171622.8|171712|171662|171660.6|171579.7|605
1706639100000|2024-01-30 18:25:00|171672.7|171622.7|171643.5|171593.5|171673.3|171623.3|171609.7|171559.7|604
1706639400000|2024-01-30 18:30:00|171642.1|171592.1|171648.4|171598.4|171679.3|171599|171603.6|171516.3|445
1706639700000|2024-01-30 18:35:00|171648.5|171598.5|171675|171625|171722|171625.9|171643.2|171562.7|480
1706640000000|2024-01-30 18:40:00|171673.3|171623.3|171681|171631|171743.2|171663.3|171637|171587|553
1706640300000|2024-01-30 18:45:00|171682|171632|171612.8|171562.8|171682.1|171632.1|171545.4|171462.1|606
1706640600000|2024-01-30 18:50:00|171614.1|171564.1|171595|171545|171654|171604|171583.1|171533.1|546
1706640900000|2024-01-30 18:55:00|171594.7|171544.7|171683.6|171558.6|171686|171578.8|171591.2|171530.8|548
1706641200000|2024-01-30 19:00:00|171682.5|171557.5|171651.1|171601.1|171689|171605.8|171612.6|171531.2|389
1706641500000|2024-01-30 19:05:00|171651|171601|171643.2|171593.2|171687.8|171627.8|171619.8|171529.7|591
1706641800000|2024-01-30 19:10:00|171648.5|171598.5|171657.5|171607.5|171691.6|171608.1|171635.7|171551.7|514
1706642100000|2024-01-30 19:15:00|171657.8|171607.8|171684.3|171634.3|171688.2|171636.3|171645.7|171560.8|527
1706642400000|2024-01-30 19:20:00|171684|171634|171619.2|171569.2|171685.3|171635.3|171618.9|171568.9|331
1706642700000|2024-01-30 19:25:00|171619.4|171569.4|171598.7|171473.7|171650.1|171569.4|171583.8|171465.7|399
1706643000000|2024-01-30 19:30:00|171595.6|171470.6|171483.3|171358.3|171597.4|171497.2|171445.7|171358|515
1706643300000|2024-01-30 19:35:00|171484.2|171359.2|171487.7|171362.7|171489.6|171397|171446.8|171353.6|382
1706643600000|2024-01-30 19:40:00|171487.4|171362.4|171421.2|171371.2|171493.6|171398.4|171416.7|171341.7|286
1706643900000|2024-01-30 19:45:00|171420.6|171370.6|171495.4|171370.4|171521.1|171429.7|171410.4|171301.4|432
1706644200000|2024-01-30 19:50:00|171494.6|171369.6|171556.3|171431.3|171558.3|171471.6|171452.8|171364.2|485
1706644500000|2024-01-30 19:55:00|171556.1|171431.1|171524.5|171399.5|171562.5|171470.7|171475.4|171392.7|696
1706644800000|2024-01-30 20:00:00|171523.8|171398.8|171482.5|171432.5|171530|171439.3|171453.9|171364.9|663
1706645100000|2024-01-30 20:05:00|171482.2|171432.2|171527.3|171402.3|171534.6|171464.6|171479.8|171391.1|602
1706645400000|2024-01-30 20:10:00|171527.2|171402.2|171581.1|171456.1|171590.4|171494|171497.7|171372.7|582
1706645700000|2024-01-30 20:15:00|171579.6|171454.6|171625.5|171500.5|171633.3|171508.3|171557.8|171432.8|516
1706646000000|2024-01-30 20:20:00|171624.9|171499.9|171685.2|171560.2|171691.1|171566.1|171590.2|171493|455
1706646300000|2024-01-30 20:25:00|171686.5|171561.5|171612.3|171562.3|171687.5|171595.5|171591.9|171541.9|555
1706646600000|2024-01-30 20:30:00|171611.9|171561.9|171596.2|171546.2|171612.6|171562.6|171572.6|171522.6|427
1706646900000|2024-01-30 20:35:00|171596|171546|171659.6|171609.6|171662.7|171612.7|171584.4|171534.4|428
1706647200000|2024-01-30 20:40:00|171659.4|171609.4|171659.2|171609.2|171676.6|171626.6|171641.8|171591.8|448
1706647500000|2024-01-30 20:45:00|171656.2|171606.2|171702.4|171577.4|171703|171649.7|171649.5|171569.6|575
1706647800000|2024-01-30 20:50:00|171702.3|171577.3|171683.6|171558.6|171705.5|171580.5|171675.5|171550.5|401
1706648100000|2024-01-30 20:55:00|171683.7|171558.7|171648|171523|171685.7|171600.7|171608.2|171504.9|589
1706648400000|2024-01-30 21:00:00|171647.3|171522.3|171662.1|171537.1|171671.3|171546.3|171625|171500|685
1706648700000|2024-01-30 21:05:00|171662.7|171537.7|171681.7|171556.7|171689.2|171564.2|171654.2|171529.2|359
1706649000000|2024-01-30 21:10:00|171682.8|171557.8|171676.9|171551.9|171688.6|171563.6|171674.2|171549.2|360
1706649300000|2024-01-30 21:15:00|171676.8|171551.8|171679.8|171554.8|171707.7|171582.7|171676.1|171551.1|259
1706649600000|2024-01-30 21:20:00|171679.7|171554.7|171645.9|171520.9|171687|171562|171634.7|171509.7|253
1706649900000|2024-01-30 21:25:00|171646|171521|171579.8|171454.8|171646|171521|171574.6|171449.6|217
1706650200000|2024-01-30 21:30:00|171579.3|171454.3|171578.6|171453.6|171589.4|171464.4|171572.8|171447.8|235
1706650500000|2024-01-30 21:35:00|171578.4|171453.4|171574.8|171449.8|171580.3|171455.3|171573.6|171448.6|202
1706650800000|2024-01-30 21:40:00|171573.9|171448.9|171550.6|171425.6|171580.7|171455.7|171547|171422|224
1706651100000|2024-01-30 21:45:00|171553.3|171428.3|171553.6|171428.6|171556.9|171431.9|171548|171423|244
1706651400000|2024-01-30 21:50:00|171554.5|171429.5|171590.7|171465.7|171592.1|171467.1|171553.6|171428.6|243
1706651700000|2024-01-30 21:55:00|171590.2|171465.2|171601.2|171476.2|171602.7|171477.7|171571.1|171446.1|240
1706652000000|2024-01-30 22:00:00|171584.8|171459.8|171611.2|171415.5|171611.2|171459.8|171583.5|171415.5|19
1706652300000|2024-01-30 22:05:00|171611.8|171414.5|171632.5|171405.1|171633.5|171414.8|171611.2|171400.6|42
1706652600000|2024-01-30 22:10:00|171640.5|171413.9|171769.9|171459.9|171770.3|171489.2|171624.5|171413.9|106
1706652900000|2024-01-30 22:15:00|171769.7|171459.7|171756.1|171456|171769.7|171460.7|171755.5|171445.5|48
1706653200000|2024-01-30 22:20:00|171746.8|171453.6|171797.2|171487.2|171800|171490|171746.8|171453.6|76
1706653500000|2024-01-30 22:25:00|171796.6|171486.6|171804.1|171494.1|171804.1|171494.1|171783.7|171473.7|41
1706653800000|2024-01-30 22:30:00|171803.8|171493.8|171787.2|171477.2|171804.1|171494.1|171786.5|171476.5|50
1706654100000|2024-01-30 22:35:00|171786|171476|171787.9|171477.9|171796.5|171486.5|171765.4|171455.4|150
1706654400000|2024-01-30 22:40:00|171787.2|171477.2|171779.6|171469.6|171792.5|171482.5|171774.9|171464.9|117
1706654700000|2024-01-30 22:45:00|171763.2|171453.2|171752|171442|171786.6|171476.6|171718.8|171428.5|377
1706655000000|2024-01-30 22:50:00|171751.8|171441.8|171760.6|171450.6|171786.1|171476.1|171701.6|171413.9|309
1706655300000|2024-01-30 22:55:00|171760.8|171450.8|171653.3|171458.9|171789.7|171479.7|171653.3|171411.2|199
1706655600000|2024-01-30 23:00:00|171696|171459|171619.8|171494.8|171721.7|171518.7|171603.4|171436.5|332
1706655900000|2024-01-30 23:05:00|171619.5|171494.5|171601.9|171476.9|171624.3|171499.3|171601.8|171476.8|215
1706656200000|2024-01-30 23:10:00|171602|171477|171616.8|171491.8|171619.3|171494.3|171597.7|171472.7|103
1706656500000|2024-01-30 23:15:00|171616.9|171491.9|171618.7|171493.7|171630.6|171505.6|171614.8|171489.8|73
1706656800000|2024-01-30 23:20:00|171618.4|171493.4|171617.9|171492.9|171621.3|171496.3|171615.9|171490.9|89
1706657100000|2024-01-30 23:25:00|171618.1|171493.1|171618.6|171493.6|171621|171496|171616.2|171491.2|101
1706657400000|2024-01-30 23:30:00|171618.4|171493.4|171620.5|171495.5|171620.9|171495.9|171615.6|171490.6|97
1706657700000|2024-01-30 23:35:00|171619.9|171494.9|171644.8|171519.8|171649.1|171524.1|171619.7|171494.7|67
1706658000000|2024-01-30 23:40:00|171644.2|171519.2|171614|171489|171645.2|171520.2|171609.7|171484.7|98
1706658300000|2024-01-30 23:45:00|171613.9|171488.9|171614.9|171489.9|171618.7|171493.7|171612.8|171487.8|104
1706658600000|2024-01-30 23:50:00|171615.4|171490.4|171614.9|171489.9|171617.1|171492.1|171609.6|171484.6|129
1706658900000|2024-01-30 23:55:00|171616.2|171491.2|171612.6|171487.6|171617.2|171492.2|171612.4|171487.4|124
1706659200000|2024-01-31 00:00:00|171613.1|171488.1|171581.2|171456.2|171614.7|171489.7|171576.9|171451.9|206
1706659500000|2024-01-31 00:05:00|171580.9|171455.9|171549|171424|171581.6|171456.6|171547.9|171422.9|197
1706659800000|2024-01-31 00:10:00|171548.9|171423.9|171549|171424|171549.1|171424.1|171542.9|171417.9|179
1706660100000|2024-01-31 00:15:00|171548.5|171423.5|171519.3|171394.3|171550.7|171425.7|171517.1|171392.1|181
1706660400000|2024-01-31 00:20:00|171518.9|171393.9|171525|171400|171526.6|171401.6|171515.5|171390.5|103
1706660700000|2024-01-31 00:25:00|171525.8|171400.8|171553|171428|171553.4|171428.4|171523|171398|144
1706661000000|2024-01-31 00:30:00|171552.6|171427.6|171517.5|171392.5|171558.4|171433.4|171517.4|171392.4|235
1706661300000|2024-01-31 00:35:00|171517|171392|171549.9|171424.9|171561.5|171436.5|171517|171392|144
1706661600000|2024-01-31 00:40:00|171549.6|171424.6|171548.2|171423.2|171554.1|171429.1|171546.2|171421.2|233
1706661900000|2024-01-31 00:45:00|171548.4|171423.4|171548.6|171423.6|171552.5|171427.5|171545.6|171420.6|136
1706662200000|2024-01-31 00:50:00|171548.2|171423.2|171581.4|171456.4|171599.7|171474.7|171545|171420|277
1706662500000|2024-01-31 00:55:00|171583.6|171458.6|171554.6|171429.6|171583.6|171458.6|171547.4|171422.4|204
1706662800000|2024-01-31 01:00:00|171554.9|171429.9|171555.1|171430.1|171564|171439|171546.7|171421.7|344
1706663100000|2024-01-31 01:05:00|171554.9|171429.9|171554.7|171429.7|171561.6|171436.6|171547.8|171422.8|273
1706663400000|2024-01-31 01:10:00|171554.6|171429.6|171556.1|171431.1|171560.1|171435.1|171551.3|171426.3|300
1706663700000|2024-01-31 01:15:00|171555.9|171430.9|171553.1|171428.1|171560.4|171435.4|171547.1|171422.1|297
1706664000000|2024-01-31 01:20:00|171553.2|171428.2|171572.7|171447.7|171576.7|171451.7|171551.6|171426.6|341
1706664300000|2024-01-31 01:25:00|171572.4|171447.4|171582.5|171457.5|171587.1|171462.1|171560.4|171435.4|265
1706664600000|2024-01-31 01:30:00|171582|171457|171553.9|171428.9|171585.5|171460.5|171553.9|171428.9|365
1706664900000|2024-01-31 01:35:00|171554.2|171429.2|171527.7|171402.7|171563.4|171438.4|171527.6|171402.6|328
1706665200000|2024-01-31 01:40:00|171527.5|171402.5|171535.5|171410.5|171535.6|171410.6|171524.4|171399.4|233
1706665500000|2024-01-31 01:45:00|171534.9|171409.9|171558.5|171433.5|171559.5|171434.5|171532.6|171407.6|294
1706665800000|2024-01-31 01:50:00|171558.8|171433.8|171583.9|171458.9|171588.2|171463.2|171553.2|171428.2|273
1706666100000|2024-01-31 01:55:00|171583.8|171458.8|171592.5|171467.5|171592.5|171467.5|171570|171445|326
1706666400000|2024-01-31 02:00:00|171591.4|171466.4|171653.6|171528.6|171653.6|171528.6|171584.8|171459.8|290
1706666700000|2024-01-31 02:05:00|171653.7|171528.7|171681.8|171556.8|171682.7|171557.7|171653.7|171528.7|268
1706667000000|2024-01-31 02:10:00|171681|171556|171704.2|171579.2|171705.5|171580.5|171677.7|171552.7|265
1706667300000|2024-01-31 02:15:00|171703.9|171578.9|171671.6|171546.6|171707.2|171582.2|171670.3|171545.3|246
1706667600000|2024-01-31 02:20:00|171671.8|171546.8|171702.9|171577.9|171704.7|171579.7|171668.5|171543.5|300
1706667900000|2024-01-31 02:25:00|171702.8|171577.8|171760.5|171635.5|171763.6|171638.6|171702.8|171577.8|234
1706668200000|2024-01-31 02:30:00|171761.3|171636.3|171741.9|171616.9|171764.7|171639.7|171740.9|171615.9|303
1706668500000|2024-01-31 02:35:00|171742.9|171617.9|171762.9|171637.9|171765.7|171640.7|171742.9|171617.9|319
1706668800000|2024-01-31 02:40:00|171763|171638|171716.3|171591.3|171763.2|171638.2|171701.1|171576.1|239
1706669100000|2024-01-31 02:45:00|171714|171589|171728.9|171603.9|171732.7|171607.7|171706.4|171581.4|321
1706669400000|2024-01-31 02:50:00|171729.1|171604.1|171718.3|171593.3|171731.4|171606.4|171717.5|171592.5|426
1706669700000|2024-01-31 02:55:00|171715.9|171590.9|171682.5|171557.5|171728.9|171603.9|171674|171549|191
1706670000000|2024-01-31 03:00:00|171676.6|171551.6|171708.3|171583.3|171709.2|171584.2|171672.5|171547.5|262
1706670300000|2024-01-31 03:05:00|171708.4|171583.4|171680.4|171555.4|171713.9|171588.9|171679.8|171554.8|268
1706670600000|2024-01-31 03:10:00|171680.2|171555.2|171740.5|171615.5|171744.7|171619.7|171677.8|171552.8|315
1706670900000|2024-01-31 03:15:00|171740.3|171615.3|171737.1|171612.1|171744.4|171619.4|171736.7|171611.7|243
1706671200000|2024-01-31 03:20:00|171736.2|171611.2|171737.8|171612.8|171744|171619|171714.8|171589.8|298
1706671500000|2024-01-31 03:25:00|171737.7|171612.7|171737.8|171612.8|171744.4|171619.4|171736.2|171611.2|297
1706671800000|2024-01-31 03:30:00|171737.2|171612.2|171744.9|171619.9|171745.1|171620.1|171735.9|171610.9|329
1706672100000|2024-01-31 03:35:00|171744.8|171619.8|171746.6|171621.6|171746.7|171621.7|171737.8|171612.8|196
1706672400000|2024-01-31 03:40:00|171746.7|171621.7|171738.2|171613.2|171746.7|171621.7|171737.1|171612.1|189
1706672700000|2024-01-31 03:45:00|171738.1|171613.1|171734.4|171609.4|171739|171614|171705.3|171580.3|445
1706673000000|2024-01-31 03:50:00|171734.2|171609.2|171740|171615|171740.3|171615.3|171725.9|171600.9|396
1706673300000|2024-01-31 03:55:00|171740.4|171615.4|171771.3|171646.3|171774.6|171649.6|171737.7|171612.7|376
1706673600000|2024-01-31 04:00:00|171771.2|171646.2|171775.8|171650.8|171805.5|171680.5|171770.2|171645.2|281
1706673900000|2024-01-31 04:05:00|171775.7|171650.7|171789.5|171664.5|171796.3|171671.3|171774.2|171649.2|415
1706674200000|2024-01-31 04:10:00|171793.1|171668.1|171768.4|171643.4|171801.3|171676.3|171765.8|171640.8|378
1706674500000|2024-01-31 04:15:00|171768.9|171643.9|171766.7|171641.7|171783.3|171658.3|171765.7|171640.7|250
1706674800000|2024-01-31 04:20:00|171766.2|171641.2|171763.8|171638.8|171776.5|171651.5|171745.5|171620.5|485
1706675100000|2024-01-31 04:25:00|171764|171639|171770.9|171645.9|171775|171650|171758.7|171633.7|373
1706675400000|2024-01-31 04:30:00|171772.7|171647.7|171770.5|171645.5|171774|171649|171769.3|171644.3|187
1706675700000|2024-01-31 04:35:00|171770.2|171645.2|171768.3|171643.3|171783.5|171658.5|171763|171638|300
1706676000000|2024-01-31 04:40:00|171768.2|171643.2|171715.6|171590.6|171769.2|171644.2|171714.7|171589.7|326
1706676300000|2024-01-31 04:45:00|171714.9|171589.9|171704|171579|171716.1|171591.1|171700.7|171575.7|240
1706676600000|2024-01-31 04:50:00|171703.4|171578.4|171685.9|171560.9|171706|171581|171681|171556|246
1706676900000|2024-01-31 04:55:00|171685.7|171560.7|171696.7|171571.7|171696.7|171571.7|171659.7|171534.7|233
1706677200000|2024-01-31 05:00:00|171695.1|171570.1|171699.1|171574.1|171719.9|171594.9|171695.1|171570.1|342
1706677500000|2024-01-31 05:05:00|171699.2|171574.2|171718.9|171593.9|171722.4|171597.4|171697|171572|470
1706677800000|2024-01-31 05:10:00|171720.1|171595.1|171708.2|171583.2|171720.1|171595.1|171706.6|171581.6|400
1706678100000|2024-01-31 05:15:00|171708.8|171583.8|171709.6|171584.6|171717.7|171592.7|171704.9|171579.9|357
1706678400000|2024-01-31 05:20:00|171708.8|171583.8|171710.4|171585.4|171721.5|171596.5|171706.9|171581.9|407
1706678700000|2024-01-31 05:25:00|171710.2|171585.2|171713|171588|171715.2|171590.2|171706|171581|325
1706679000000|2024-01-31 05:30:00|171712.8|171587.8|171723.9|171598.9|171746.1|171621.1|171711.4|171586.4|422
1706679300000|2024-01-31 05:35:00|171723.7|171598.7|171727.3|171602.3|171737.6|171612.6|171708.6|171583.6|440
1706679600000|2024-01-31 05:40:00|171726.9|171601.9|171730.4|171605.4|171731.6|171606.6|171722.1|171597.1|509
1706679900000|2024-01-31 05:45:00|171729|171604|171732.7|171607.7|171738.9|171613.9|171722|171597|570
1706680200000|2024-01-31 05:50:00|171732.6|171607.6|171730.3|171605.3|171734.6|171609.6|171705.1|171580.1|358
1706680500000|2024-01-31 05:55:00|171730.1|171605.1|171682.3|171557.3|171730.7|171605.7|171667.3|171542.3|389
1706680800000|2024-01-31 06:00:00|171682.1|171557.1|171683.8|171558.8|171685.5|171560.5|171677.6|171552.6|686
1706681100000|2024-01-31 06:05:00|171684|171559|171690.9|171565.9|171691.9|171566.9|171680.7|171555.7|210
1706681400000|2024-01-31 06:10:00|171690.7|171565.7|171713.2|171588.2|171713.4|171588.4|171686.7|171561.7|222
1706681700000|2024-01-31 06:15:00|171713.1|171588.1|171710.2|171585.2|171716.8|171591.8|171707.6|171582.6|206
1706682000000|2024-01-31 06:20:00|171710.1|171585.1|171740.3|171615.3|171741.5|171616.5|171707.1|171582.1|201
1706682300000|2024-01-31 06:25:00|171740.5|171615.5|171744.8|171619.8|171750.6|171625.6|171739.2|171614.2|190
1706682600000|2024-01-31 06:30:00|171745|171620|171759.5|171634.5|171760.3|171635.3|171743|171618|210
1706682900000|2024-01-31 06:35:00|171759.9|171634.9|171739.8|171614.8|171760|171635|171739.6|171614.6|377
1706683200000|2024-01-31 06:40:00|171740.1|171615.1|171744.8|171619.8|171752.1|171627.1|171740.1|171615.1|215
1706683500000|2024-01-31 06:45:00|171744.9|171619.9|171745.4|171620.4|171748.4|171623.4|171741.4|171616.4|140
1706683800000|2024-01-31 06:50:00|171745|171620|171767.1|171642.1|171773.6|171648.6|171741.5|171616.5|335
1706684100000|2024-01-31 06:55:00|171767.2|171642.2|171802.7|171677.7|171802.9|171677.9|171765|171640|321
1706684400000|2024-01-31 07:00:00|171803.7|171678.7|171758.2|171633.2|171807.9|171682.9|171754.8|171629.8|501
1706684700000|2024-01-31 07:05:00|171758.1|171633.1|171639.5|171514.5|171762|171637|171616.9|171491.9|514
1706685000000|2024-01-31 07:10:00|171639.7|171514.7|171641.9|171516.9|171681.1|171556.1|171639.7|171514.7|548
1706685300000|2024-01-31 07:15:00|171641.8|171516.8|171642.3|171517.3|171674.4|171549.4|171640.5|171515.5|441
1706685600000|2024-01-31 07:20:00|171643.3|171518.3|171641.7|171516.7|171684.6|171559.6|171640.8|171515.8|493
1706685900000|2024-01-31 07:25:00|171641.8|171516.8|171583.7|171458.7|171646.6|171521.6|171583.6|171458.6|306
1706686200000|2024-01-31 07:30:00|171582.8|171457.8|171580.9|171455.9|171588.9|171463.9|171562.7|171437.7|450
1706686500000|2024-01-31 07:35:00|171580.8|171455.8|171636.7|171511.7|171645.9|171520.9|171579.6|171454.6|453
1706686800000|2024-01-31 07:40:00|171636.6|171511.6|171646|171521|171671.9|171546.9|171634.4|171509.4|511
1706687100000|2024-01-31 07:45:00|171645.9|171520.9|171584.5|171459.5|171671.2|171546.2|171584.3|171459.3|704
1706687400000|2024-01-31 07:50:00|171585.4|171460.4|171582.6|171457.6|171589|171464|171552|171427|715
1706687700000|2024-01-31 07:55:00|171583.1|171458.1|171580|171455|171613.6|171488.6|171574.2|171449.2|560
1706688000000|2024-01-31 08:00:00|171578.1|171453.1|171527.7|171402.7|171585.4|171460.4|171473.5|171348.5|783
1706688300000|2024-01-31 08:05:00|171528.3|171403.3|171583.5|171458.5|171590.8|171465.8|171511.8|171386.8|619
1706688600000|2024-01-31 08:10:00|171583.8|171458.8|171526.2|171401.2|171585.7|171460.7|171526|171401|499
1706688900000|2024-01-31 08:15:00|171529.1|171404.1|171514.3|171389.3|171547.2|171422.2|171493.5|171368.5|509
1706689200000|2024-01-31 08:20:00|171516.7|171391.7|171455.7|171330.7|171517.3|171392.3|171447.7|171322.7|538
1706689500000|2024-01-31 08:25:00|171456|171331|171371.9|171246.9|171456|171331|171345|171220|587
1706689800000|2024-01-31 08:30:00|171372.3|171247.3|171374.5|171249.5|171387.1|171262.1|171344.8|171219.8|526
1706690100000|2024-01-31 08:35:00|171374.7|171249.7|171345.1|171220.1|171388.2|171263.2|171322.3|171197.3|543
1706690400000|2024-01-31 08:40:00|171345|171220|171348.8|171223.8|171350|171225|171303.2|171178.2|545
1706690700000|2024-01-31 08:45:00|171349.3|171224.3|171401.4|171276.4|171404.9|171279.9|171340.5|171215.5|500
1706691000000|2024-01-31 08:50:00|171400.8|171275.8|171376.8|171251.8|171410.9|171285.9|171371.7|171246.7|412
1706691300000|2024-01-31 08:55:00|171376.4|171251.4|171400.6|171275.6|171410.1|171285.1|171348.8|171223.8|440
1706691600000|2024-01-31 09:00:00|171400.5|171275.5|171344.5|171219.5|171412.3|171287.3|171344.5|171219.5|599
1706691900000|2024-01-31 09:05:00|171343.7|171218.7|171344.7|171219.7|171351.9|171226.9|171328.1|171203.1|363
1706692200000|2024-01-31 09:10:00|171344.9|171219.9|171315.3|171190.3|171347|171222|171294.9|171169.9|392
1706692500000|2024-01-31 09:15:00|171315.2|171190.2|171320.8|171195.8|171334.8|171209.8|171299.5|171174.5|413
1706692800000|2024-01-31 09:20:00|171320.9|171195.9|171318.3|171193.3|171371|171246|171296.7|171171.7|448
1706693100000|2024-01-31 09:25:00|171317.9|171192.9|171312.4|171187.4|171327.3|171202.3|171307.2|171182.2|349
1706693400000|2024-01-31 09:30:00|171312.6|171187.6|171347.4|171222.4|171347.5|171222.5|171308.4|171183.4|325
1706693700000|2024-01-31 09:35:00|171349.4|171224.4|171322.8|171197.8|171351.2|171226.2|171321.4|171196.4|431
1706694000000|2024-01-31 09:40:00|171322.5|171197.5|171345.1|171220.1|171350.1|171225.1|171295.3|171170.3|353
1706694300000|2024-01-31 09:45:00|171345.8|171220.8|171345.9|171220.9|171372.8|171247.8|171332.7|171207.7|425
1706694600000|2024-01-31 09:50:00|171345.8|171220.8|171347.7|171222.7|171374|171249|171327.1|171202.1|440
1706694900000|2024-01-31 09:55:00|171346.9|171221.9|171377.2|171252.2|171396.8|171271.8|171346.4|171221.4|368
1706695200000|2024-01-31 10:00:00|171377.6|171252.6|171441.3|171316.3|171445|171320|171347|171222|408
1706695500000|2024-01-31 10:05:00|171441.4|171316.4|171475.3|171350.3|171475.4|171350.4|171430|171305|482
1706695800000|2024-01-31 10:10:00|171474|171349|171354.4|171229.4|171475.3|171350.3|171348.4|171223.4|586
1706696100000|2024-01-31 10:15:00|171355|171230|171316.4|171191.4|171376.1|171251.1|171312.1|171187.1|468
1706696400000|2024-01-31 10:20:00|171317.4|171192.4|171333|171208|171354.1|171229.1|171295.4|171170.4|411
1706696700000|2024-01-31 10:25:00|171332.8|171207.8|171328.9|171203.9|171349.1|171224.1|171321.4|171196.4|298
1706697000000|2024-01-31 10:30:00|171329.2|171204.2|171297.6|171172.6|171381.4|171256.4|171296.4|171171.4|521
1706697300000|2024-01-31 10:35:00|171297.3|171172.3|171379.5|171254.5|171379.6|171254.6|171296.9|171171.9|380
1706697600000|2024-01-31 10:40:00|171383.2|171258.2|171382.9|171257.9|171393.9|171268.9|171357.1|171232.1|465
1706697900000|2024-01-31 10:45:00|171382.7|171257.7|171357.6|171232.6|171389.6|171264.6|171351.9|171226.9|549
1706698200000|2024-01-31 10:50:00|171357.3|171232.3|171325.7|171200.7|171383|171258|171322.6|171197.6|403
1706698500000|2024-01-31 10:55:00|171325.9|171200.9|171320|171195|171326.4|171201.4|171293.7|171168.7|375
1706698800000|2024-01-31 11:00:00|171321.9|171196.9|171317.1|171192.1|171350.9|171225.9|171315.3|171190.3|389
1706699100000|2024-01-31 11:05:00|171316.9|171191.9|171308.9|171183.9|171323.8|171198.8|171286.6|171161.6|374
1706699400000|2024-01-31 11:10:00|171308|171183|171316.3|171191.3|171333.9|171208.9|171292.8|171167.8|349
1706699700000|2024-01-31 11:15:00|171316.1|171191.1|171297.9|171172.9|171319.3|171194.3|171285.6|171160.6|490
1706700000000|2024-01-31 11:20:00|171297.5|171172.5|171278.7|171153.7|171300|171175|171276.2|171151.2|419
1706700300000|2024-01-31 11:25:00|171278.8|171153.8|171299|171174|171299.2|171174.2|171277|171152|396
1706700600000|2024-01-31 11:30:00|171298.6|171173.6|171299.1|171174.1|171353.2|171228.2|171282.6|171157.6|422
1706700900000|2024-01-31 11:35:00|171299|171174|171288.3|171163.3|171308.2|171183.2|171288.3|171163.3|302
1706701200000|2024-01-31 11:40:00|171288.9|171163.9|171324.9|171199.9|171325.5|171200.5|171285.8|171160.8|367
1706701500000|2024-01-31 11:45:00|171325.7|171200.7|171319.2|171194.2|171327.7|171202.7|171312.5|171187.5|459
1706701800000|2024-01-31 11:50:00|171318.9|171193.9|171337.7|171212.7|171346.1|171221.1|171318.9|171193.9|305
1706702100000|2024-01-31 11:55:00|171337.5|171212.5|171344.6|171219.6|171379.6|171254.6|171334.5|171209.5|406
1706702400000|2024-01-31 12:00:00|171348.7|171223.7|171382.5|171257.5|171383.4|171258.4|171330.7|171205.7|494
1706702700000|2024-01-31 12:05:00|171382.6|171257.6|171353.3|171228.3|171382.6|171257.6|171340.1|171215.1|507
1706703000000|2024-01-31 12:10:00|171353|171228|171397.5|171272.5|171413.1|171288.1|171345.5|171220.5|434
1706703300000|2024-01-31 12:15:00|171397.7|171272.7|171366.5|171241.5|171417.9|171329.4|171347.5|171227.9|610
1706703600000|2024-01-31 12:20:00|171366.7|171241.7|171414.9|171289.9|171490.5|171365.5|171347.2|171222.2|493
1706703900000|2024-01-31 12:25:00|171414.8|171289.8|171386.1|171261.1|171414.8|171289.8|171381|171256|310
1706704200000|2024-01-31 12:30:00|171386.6|171261.6|171370.4|171245.4|171391.3|171266.3|171353|171228|382
1706704500000|2024-01-31 12:35:00|171370.2|171245.2|171444.5|171319.5|171444.5|171319.5|171358.1|171233.1|428
1706704800000|2024-01-31 12:40:00|171441.4|171316.4|171473.9|171348.9|171477.3|171352.3|171422.6|171297.6|592
1706705100000|2024-01-31 12:45:00|171473.8|171348.8|171480.4|171355.4|171507|171396.1|171437.7|171337.4|611
1706705400000|2024-01-31 12:50:00|171480.6|171355.6|171496.1|171371.1|171541.3|171418.8|171459.8|171355.4|493
1706705700000|2024-01-31 12:55:00|171496.5|171371.5|171529.9|171404.9|171533.8|171444|171427.2|171343.2|577
1706706000000|2024-01-31 13:00:00|171530.5|171405.5|171598.9|171473.9|171600.4|171506.2|171495.3|171387|692
1706706300000|2024-01-31 13:05:00|171600.8|171475.8|171478|171428|171613.3|171488.3|171477.2|171386.4|785
1706706600000|2024-01-31 13:10:00|171477.7|171427.7|171542.5|171417.5|171573.2|171451.6|171475.7|171386.5|624
1706706900000|2024-01-31 13:15:00|171541.1|171416.1|171397.6|171272.6|171541.7|171416.7|171347.6|171222.6|877
1706707200000|2024-01-31 13:20:00|171397.2|171272.2|171382.8|171257.8|171458.1|171348.8|171341.3|171219.1|894
1706707500000|2024-01-31 13:25:00|171388.4|171263.4|171413.1|171288.1|171451.5|171326.5|171386.9|171261.9|617
1706707800000|2024-01-31 13:30:00|171400.5|171275.5|171233.2|171108.2|171445.5|171320.5|171191.1|171102.9|971
1706708100000|2024-01-31 13:35:00|171232.9|171107.9|171257|171132|171326.7|171201.7|171193.9|171104.1|1003
1706708400000|2024-01-31 13:40:00|171258.9|171133.9|171330.4|171205.4|171331.8|171206.8|171200.9|171075.9|939
1706708700000|2024-01-31 13:45:00|171331.1|171206.1|171364.1|171239.1|171385.2|171277.1|171292.5|171167.5|865
1706709000000|2024-01-31 13:50:00|171364.8|171239.8|171137.2|171012.2|171378.1|171253.1|171124|170999|749
1706709300000|2024-01-31 13:55:00|171135.5|171010.5|171227.2|171102.2|171228.6|171140.6|171083.8|170958.8|896
1706709600000|2024-01-31 14:00:00|171227.7|171102.7|171248.9|171123.9|171340|171245.4|171178.2|171056.2|918
1706709900000|2024-01-31 14:05:00|171245.1|171120.1|171086|170961|171255.4|171141|171082.3|170957.3|855
1706710200000|2024-01-31 14:10:00|171085.3|170960.3|171019|170969|171157.7|171062.5|171015|170933|912
1706710500000|2024-01-31 14:15:00|171019.2|170969.2|171291.4|171166.4|171295.3|171198.7|171019.2|170945.9|909
1706710800000|2024-01-31 14:20:00|171294.9|171169.9|171327|171202|171355.5|171286.1|171244.3|171165.3|808
1706711100000|2024-01-31 14:25:00|171325.9|171200.9|171189.6|171139.6|171334.2|171209.2|171187.1|171110.1|803
1706711400000|2024-01-31 14:30:00|171186.3|171136.3|171212.6|171087.6|171264.4|171159.8|171133.8|171042.3|957
1706711700000|2024-01-31 14:35:00|171211.2|171086.2|171271.6|171146.6|171384.1|171315.3|171150.1|171062.8|865
1706712000000|2024-01-31 14:40:00|171272|171147|171443.2|171318.2|171488.9|171384.8|171218.9|171119.3|791
1706712300000|2024-01-31 14:45:00|171443|171318|171862.8|171737.8|171898|171773|171393.9|171268.9|931
1706712600000|2024-01-31 14:50:00|171862.6|171737.6|171852.8|171802.8|171909.6|171802.8|171614.5|171553.5|1059
1706712900000|2024-01-31 14:55:00|171856.5|171806.5|171832.2|171707.2|171956|171868.1|171734.2|171648|1049
1706713200000|2024-01-31 15:00:00|171834.2|171709.2|171909.2|171859.2|171914|171864|171676.7|171604.3|1029
1706713500000|2024-01-31 15:05:00|171924.7|171874.7|171962.5|171912.5|172048.8|171959.1|171842.9|171788.8|1013
1706713800000|2024-01-31 15:10:00|171962.2|171912.2|172060.1|172010.1|172177.9|172062|171933.1|171809.8|1009
1706714100000|2024-01-31 15:15:00|172058.6|172008.6|171891.7|171766.7|172065.7|172010.4|171841.1|171722.6|1011
1706714400000|2024-01-31 15:20:00|171892.6|171767.6|171722.3|171672.3|171942.2|171817.2|171720.5|171635.9|1014
1706714700000|2024-01-31 15:25:00|171721.7|171671.7|171770.5|171645.5|171823.3|171734.2|171662|171611.8|914
1706715000000|2024-01-31 15:30:00|171767.6|171642.6|171848.8|171723.8|171849.6|171752|171675.4|171576.7|944
1706715300000|2024-01-31 15:35:00|171848.7|171723.7|171945.6|171820.6|171951|171847.6|171786.9|171691|949
1706715600000|2024-01-31 15:40:00|171946.4|171821.4|171987|171862|172035|171941|171903.1|171786.3|985
1706715900000|2024-01-31 15:45:00|171986.6|171861.6|171908.8|171783.8|171995.4|171870.4|171817.6|171734.4|892
1706716200000|2024-01-31 15:50:00|171908.9|171783.9|171909.5|171784.5|171942.4|171854.4|171856.6|171758.7|940
1706716500000|2024-01-31 15:55:00|171885.3|171760.3|171787.7|171737.7|171886.2|171819.1|171759.4|171709.4|993
1706716800000|2024-01-31 16:00:00|171788.1|171738.1|171857.3|171732.3|171924.2|171824.9|171778.1|171717|1009
1706717100000|2024-01-31 16:05:00|171862.8|171737.8|171680.1|171555.1|171927.2|171802.2|171679.9|171554.9|906
1706717400000|2024-01-31 16:10:00|171680.6|171555.6|171600.5|171550.5|171703.1|171625.7|171599.8|171487.5|829
1706717700000|2024-01-31 16:15:00|171600.8|171550.8|171598.9|171548.9|171664|171580.9|171517.4|171434.3|809
1706718000000|2024-01-31 16:20:00|171599.2|171549.2|171595.5|171545.5|171650.6|171600.6|171588.2|171507.6|851
1706718300000|2024-01-31 16:25:00|171596.3|171546.3|171677.5|171627.5|171730.3|171680.3|171594.9|171503.7|731
1706718600000|2024-01-31 16:30:00|171679.6|171629.6|171645.2|171595.2|171760.3|171668.4|171618.6|171535.2|947
1706718900000|2024-01-31 16:35:00|171679|171554|171777|171652|171778.8|171653.8|171653.7|171531.8|842
1706719200000|2024-01-31 16:40:00|171797.1|171672.1|171905.3|171780.3|171938.5|171813.5|171772.9|171647.9|883
1706719500000|2024-01-31 16:45:00|171912.2|171787.2|171899.4|171774.4|171932.1|171807.1|171860.6|171735.6|775
1706719800000|2024-01-31 16:50:00|171899.3|171774.3|171875.5|171750.5|171937.6|171812.6|171834.8|171739|748
1706720100000|2024-01-31 16:55:00|171887.7|171762.7|171869.4|171744.4|171935.3|171810.3|171769.3|171701.8|788
1706720400000|2024-01-31 17:00:00|171868.4|171743.4|171820.4|171695.4|171883.4|171758.4|171766.9|171677.9|750
1706720700000|2024-01-31 17:05:00|171819.2|171694.2|171831.5|171706.5|171862.2|171737.2|171811.2|171686.2|706
1706721000000|2024-01-31 17:10:00|171831.1|171706.1|171714.9|171589.9|171844.3|171719.3|171666.7|171588.5|671
1706721300000|2024-01-31 17:15:00|171715|171590|171707.4|171582.4|171717.2|171629.2|171616|171535.4|691
1706721600000|2024-01-31 17:20:00|171707.6|171582.6|171641.2|171591.2|171734.9|171654.3|171639.3|171548.9|659
1706721900000|2024-01-31 17:25:00|171641.4|171591.4|171615.6|171565.6|171642.6|171592.6|171582.7|171532.7|652
1706722200000|2024-01-31 17:30:00|171616.7|171566.7|171559.1|171509.1|171619.2|171569.2|171555.6|171505.6|646
1706722500000|2024-01-31 17:35:00|171559|171509|171617.2|171567.2|171647.7|171597.7|171558.6|171508.6|701
1706722800000|2024-01-31 17:40:00|171618.8|171568.8|171619.7|171494.7|171657.5|171595.7|171610.3|171494.6|644
1706723100000|2024-01-31 17:45:00|171620.6|171495.6|171652.3|171527.3|171713|171595.3|171591.1|171495.5|721
1706723400000|2024-01-31 17:50:00|171653|171528|171659.2|171534.2|171667.6|171542.6|171649.1|171524.1|581
1706723700000|2024-01-31 17:55:00|171661.2|171536.2|171751.7|171626.7|171754|171629|171655.7|171530.7|644
1706724000000|2024-01-31 18:00:00|171750.4|171625.4|171841.9|171716.9|171845.3|171720.3|171750.4|171625.4|646
1706724300000|2024-01-31 18:05:00|171842.1|171717.1|171832.8|171707.8|171899.4|171812.6|171806.2|171681.2|748
1706724600000|2024-01-31 18:10:00|171834.1|171709.1|171864.9|171739.9|171887.4|171789.7|171830.5|171705.5|814
1706724900000|2024-01-31 18:15:00|171865.2|171740.2|171929.9|171804.9|171932.4|171807.4|171797.9|171672.9|816
1706725200000|2024-01-31 18:20:00|171929.6|171804.6|171954|171829|171996.2|171871.2|171923.6|171798.6|779
1706725500000|2024-01-31 18:25:00|171953.9|171828.9|171899.7|171774.7|171953.9|171834.4|171884.4|171765.2|661
1706725800000|2024-01-31 18:30:00|171901.2|171776.2|172002.6|171877.6|172008.9|171885.7|171850.2|171752.4|656
1706726100000|2024-01-31 18:35:00|172003.3|171878.3|171999.8|171949.8|172069.7|171992.7|171985|171878.3|727
1706726400000|2024-01-31 18:40:00|171999.5|171949.5|171915.5|171790.5|172022.7|171949.7|171896.2|171786.9|667
1706726700000|2024-01-31 18:45:00|171915.2|171790.2|171872.7|171747.7|171948|171823|171831.1|171746.3|687
1706727000000|2024-01-31 18:50:00|171871.3|171746.3|171904.3|171779.3|171913.7|171788.7|171831.3|171728.8|722
1706727300000|2024-01-31 18:55:00|171904.2|171779.2|171934.7|171735.1|171952.9|171827.9|171849.5|171724.5|771
1706727600000|2024-01-31 19:00:00|171934.4|171734.7|171991.3|171866.3|172306.3|172181.3|171785.1|171592.6|1139
1706727900000|2024-01-31 19:05:00|171991.2|171866.2|171967.2|171842.2|172129.7|172004.7|171896.3|171771.3|1002
1706728200000|2024-01-31 19:10:00|171967.9|171842.9|172006.4|171881.4|172050.6|171925.6|171865|171740|1090
1706728500000|2024-01-31 19:15:00|172002.9|171877.9|171964.5|171839.5|172080.5|171955.5|171884.1|171759.1|1108
1706728800000|2024-01-31 19:20:00|171980.5|171855.5|171962.1|171837.1|172098.4|171973.4|171926|171801|1029
1706729100000|2024-01-31 19:25:00|171963.2|171838.2|172015.5|171890.5|172088.4|171963.4|171963.2|171838.2|980
1706729400000|2024-01-31 19:30:00|172015.4|171890.4|171920.9|171795.9|172129.9|172004.9|171839.9|171714.9|1129
1706729700000|2024-01-31 19:35:00|171924.4|171799.4|171555.6|171430.6|172042.6|171917.6|171509.5|171384.5|1180
1706730000000|2024-01-31 19:40:00|171556.9|171431.9|171443.5|171318.5|171616.2|171491.2|171327|171202|1174
1706730300000|2024-01-31 19:45:00|171430.8|171305.8|171290.7|171165.7|171432.9|171307.9|171182.3|171057.3|1091
1706730600000|2024-01-31 19:50:00|171290.2|171165.2|171400.2|171275.2|171476.3|171351.3|171257.5|171132.5|1090
1706730900000|2024-01-31 19:55:00|171398.4|171273.4|171589|171464|171595.9|171470.9|171349.1|171224.1|1087
1706731200000|2024-01-31 20:00:00|171589.6|171464.6|172082.3|171957.3|172191.1|172066.1|171442|171317|1158
1706731500000|2024-01-31 20:05:00|172100.7|171975.7|172028|171903|172195.6|172070.6|171982.8|171857.8|1170
1706731800000|2024-01-31 20:10:00|172034.2|171909.2|171873.2|171748.2|172117.2|171992.2|171864.8|171739.8|1146
1706732100000|2024-01-31 20:15:00|171879.9|171754.9|171980.5|171855.5|171984.7|171859.7|171766.7|171641.7|1119
1706732400000|2024-01-31 20:20:00|171977.5|171852.5|171908.5|171783.5|172015|171890|171823.2|171698.2|1089
1706732700000|2024-01-31 20:25:00|171907.9|171782.9|171970.9|171845.9|172019.7|171894.7|171888|171763|1097
1706733000000|2024-01-31 20:30:00|171970.7|171845.7|172266.1|172141.1|172276.2|172151.2|171970.7|171845.7|1042
1706733300000|2024-01-31 20:35:00|172265.4|172140.4|172136|172011|172327.5|172202.5|172086.8|171961.8|1012
1706733600000|2024-01-31 20:40:00|172138.3|172013.3|172093.2|171968.2|172193.9|172068.9|172090.4|171965.4|980
1706733900000|2024-01-31 20:45:00|172092.9|171967.9|172145.4|172020.4|172209.4|172084.4|172092.9|171967.9|901
1706734200000|2024-01-31 20:50:00|172157.8|172032.8|172238.6|172113.6|172308.9|172183.9|172141.6|172016.6|989
1706734500000|2024-01-31 20:55:00|172235.5|172110.5|172141.7|172016.7|172235.5|172110.5|172112.7|171987.7|933
1706734800000|2024-01-31 21:00:00|172132.3|172007.3|172166.4|172041.4|172269.2|172144.2|172108.2|171983.2|722
1706735100000|2024-01-31 21:05:00|172164.9|172039.9|172213.8|172088.8|172213.8|172088.8|172132.3|172007.3|570
1706735400000|2024-01-31 21:10:00|172214.3|172089.3|172268.6|172143.6|172269.3|172144.3|172199.4|172074.4|672
1706735700000|2024-01-31 21:15:00|172268.7|172143.7|172180.5|172055.5|172278.9|172153.9|172179|172054|502
1706736000000|2024-01-31 21:20:00|172180.8|172055.8|172176.2|172051.2|172206|172081|172168.2|172043.2|488
1706736300000|2024-01-31 21:25:00|172175.3|172050.3|172202.8|172077.8|172210.9|172085.9|172167.5|172042.5|453
1706736600000|2024-01-31 21:30:00|172202.4|172077.4|172164.9|172039.9|172204.9|172079.9|172163.7|172038.7|464
1706736900000|2024-01-31 21:35:00|172165.1|172040.1|172138.9|172013.9|172171.3|172046.3|172099.3|171974.3|466
1706737200000|2024-01-31 21:40:00|172138.8|172013.8|172187.6|172062.6|172188|172063|172138|172013|379
1706737500000|2024-01-31 21:45:00|172187.5|172062.5|172237.8|172112.8|172251.2|172126.2|172187.5|172062.5|399
1706737800000|2024-01-31 21:50:00|172226.6|172101.6|172292.2|172167.2|172296.6|172171.6|172226.6|172101.6|508
1706738100000|2024-01-31 21:55:00|172268.6|172143.6|172267.9|172015.8|172286|172161|172207.9|171979.3|463
1706738400000|2024-01-31 22:00:00|172266.7|172000.1|172071|171761|172266.7|172000.1|172071|171761|22
1706738700000|2024-01-31 22:05:00|172084|171774|172093|171783|172126.7|171816.7|172078.3|171768.3|82
1706739000000|2024-01-31 22:10:00|172100.6|171790.6|172080.4|171770.4|172117|171807|172079.4|171769.4|62
1706739300000|2024-01-31 22:15:00|172079|171769|172097|171787|172102.4|171792.4|172076.8|171766.8|44
1706739600000|2024-01-31 22:20:00|172097.4|171787.4|172126.7|171816.7|172134.2|171824.2|172083.9|171773.9|61
1706739900000|2024-01-31 22:25:00|172122.6|171812.6|172114|171804|172158.9|171848.9|172096.5|171786.5|88
1706740200000|2024-01-31 22:30:00|172116|171806|172132.1|171822.1|172132.1|171822.1|172110.3|171800.3|39
1706740500000|2024-01-31 22:35:00|172132.4|171822.4|172150.1|171840.1|172152.1|171842.1|172061.8|171751.8|41
1706740800000|2024-01-31 22:40:00|172162.6|171852.6|172142.7|171832.7|172179.3|171869.3|172139|171829|80
1706741100000|2024-01-31 22:45:00|172165.4|171855.4|172172.8|171862.8|172243.4|171933.4|172146.5|171836.5|281
1706741400000|2024-01-31 22:50:00|172172.1|171862.1|172244.5|171934.5|172296.3|171986.3|172142.2|171832.2|562
1706741700000|2024-01-31 22:55:00|172244.9|171934.9|172238.4|171928.4|172298.8|172001|172186|171876|133
1706742000000|2024-01-31 23:00:00|172231.2|171921.2|172318|172193|172353|172193|172106.1|171796.1|346
1706742300000|2024-01-31 23:05:00|172319.4|172194.4|172276.5|172151.5|172319.4|172194.4|172272.9|172147.9|162
1706742600000|2024-01-31 23:10:00|172276.6|172151.6|172263.2|172138.2|172276.6|172151.6|172248.6|172123.6|139
1706742900000|2024-01-31 23:15:00|172263.1|172138.1|172241.5|172116.5|172268.3|172143.3|172229|172104|149
1706743200000|2024-01-31 23:20:00|172241.3|172116.3|172258|172133|172267.8|172142.8|172231.2|172106.2|170
1706743500000|2024-01-31 23:25:00|172257.6|172132.6|172225.2|172100.2|172264.3|172139.3|172225.2|172100.2|150
1706743800000|2024-01-31 23:30:00|172230.6|172105.6|172234.7|172109.7|172234.7|172109.7|172222.9|172097.9|109
1706744100000|2024-01-31 23:35:00|172228.6|172103.6|172222.3|172097.3|172229.3|172104.3|172202.3|172077.3|120
1706744400000|2024-01-31 23:40:00|172223.8|172098.8|172208.5|172083.5|172226.5|172101.5|172207.6|172082.6|136
1706744700000|2024-01-31 23:45:00|172209.5|172084.5|172218.7|172093.7|172228.4|172103.4|172209.5|172084.5|187
1706745000000|2024-01-31 23:50:00|172217.7|172092.7|172234.3|172109.3|172246.3|172121.3|172217.7|172092.7|127
1706745300000|2024-01-31 23:55:00|172235.2|172110.2|172262.7|172137.7|172275.9|172150.9|172231.2|172106.2|181
1706745600000|2024-02-01 00:00:00|172262.6|172137.6|172255|172130|172262.7|172137.7|172228.6|172103.6|223
1706745900000|2024-02-01 00:05:00|172259.7|172134.7|172258.2|172133.2|172264.4|172139.4|172251.9|172126.9|196
1706746200000|2024-02-01 00:10:00|172259.6|172134.6|172193.1|172068.1|172260.9|172135.9|172193|172068|193
1706746500000|2024-02-01 00:15:00|172193.8|172068.8|172172.1|172047.1|172195.9|172070.9|172169.7|172044.7|200
1706746800000|2024-02-01 00:20:00|172173.3|172048.3|172160.8|172035.8|172173.8|172048.8|172160.2|172035.2|200
1706747100000|2024-02-01 00:25:00|172161.7|172036.7|172114.7|171989.7|172166.3|172041.3|172112.2|171987.2|175
1706747400000|2024-02-01 00:30:00|172114.6|171989.6|172116.6|171991.6|172145.5|172020.5|172113.5|171988.5|210
1706747700000|2024-02-01 00:35:00|172117.1|171992.1|172143.5|172018.5|172163.3|172038.3|172114.5|171989.5|241
1706748000000|2024-02-01 00:40:00|172143.6|172018.6|172098.3|171973.3|172146.8|172021.8|172084.1|171959.1|282
1706748300000|2024-02-01 00:45:00|172097.8|171972.8|172126.2|172001.2|172147.9|172022.9|172097.8|171972.8|332
1706748600000|2024-02-01 00:50:00|172126.8|172001.8|172158.6|172033.6|172171.2|172046.2|172110.7|171985.7|393
1706748900000|2024-02-01 00:55:00|172169.3|172044.3|172184.9|172059.9|172188.1|172063.1|172166.7|172041.7|274
1706749200000|2024-02-01 01:00:00|172184.8|172059.8|172141.6|172016.6|172208.2|172083.2|172139.1|172014.1|433
1706749500000|2024-02-01 01:05:00|172139.3|172014.3|172214.7|172089.7|172215|172090|172136.2|172011.2|402
1706749800000|2024-02-01 01:10:00|172215.1|172090.1|172148.7|172023.7|172215.4|172090.4|172145|172020|418
1706750100000|2024-02-01 01:15:00|172148.8|172023.8|172169.1|172044.1|172182.3|172057.3|172133.4|172008.4|418
1706750400000|2024-02-01 01:20:00|172169.2|172044.2|172156.9|172031.9|172170.2|172045.2|172146.3|172021.3|425
1706750700000|2024-02-01 01:25:00|172157|172032|172199.1|172074.1|172211.8|172086.8|172153.9|172028.9|370
1706751000000|2024-02-01 01:30:00|172198.9|172073.9|172191.8|172066.8|172238.9|172113.9|172186.8|172061.8|594
1706751300000|2024-02-01 01:35:00|172189.4|172064.4|172173.7|172048.7|172192.4|172067.4|172160.6|172035.6|399
1706751600000|2024-02-01 01:40:00|172172.9|172047.9|172157.5|172032.5|172173.9|172048.9|172141.5|172016.5|527
1706751900000|2024-02-01 01:45:00|172157.4|172032.4|172146.5|172021.5|172171.9|172046.9|172140.4|172015.4|401
1706752200000|2024-02-01 01:50:00|172147.1|172022.1|172178.1|172053.1|172201.8|172076.8|172146.5|172021.5|500
1706752500000|2024-02-01 01:55:00|172175.8|172050.8|172144.4|172019.4|172175.8|172050.8|172121.6|171996.6|505
1706752800000|2024-02-01 02:00:00|172144.5|172019.5|172120.3|171995.3|172146.4|172021.4|172113.8|171988.8|460
1706753100000|2024-02-01 02:05:00|172119.5|171994.5|172052.3|171927.3|172119.5|171994.5|172047.3|171922.3|498
1706753400000|2024-02-01 02:10:00|172052.2|171927.2|172020.9|171895.9|172052.3|171927.3|171974.2|171849.2|566
1706753700000|2024-02-01 02:15:00|172020.8|171895.8|172022.3|171897.3|172039.8|171914.8|171986.8|171861.8|627
1706754000000|2024-02-01 02:20:00|172024.1|171899.1|171998.4|171873.4|172031.9|171906.9|171989.1|171864.1|566
1706754300000|2024-02-01 02:25:00|171997.6|171872.6|172006.9|171881.9|172011.3|171886.3|171987.2|171862.2|557
1706754600000|2024-02-01 02:30:00|172006.7|171881.7|171987|171862|172021.3|171896.3|171985.4|171860.4|460
1706754900000|2024-02-01 02:35:00|171987.3|171862.3|171959.7|171834.7|171991.3|171866.3|171945.4|171820.4|296
1706755200000|2024-02-01 02:40:00|171959.8|171834.8|171954.6|171829.6|171960.3|171835.3|171939.9|171814.9|427
1706755500000|2024-02-01 02:45:00|171954.8|171829.8|171962.1|171837.1|171965.4|171840.4|171954.1|171829.1|209
1706755800000|2024-02-01 02:50:00|171961.9|171836.9|171983.5|171858.5|171984.9|171859.9|171960.4|171835.4|313
1706756100000|2024-02-01 02:55:00|171983.4|171858.4|171971.4|171846.4|171985.1|171860.1|171962.3|171837.3|307
1706756400000|2024-02-01 03:00:00|171972.2|171847.2|171963.5|171838.5|171989|171864|171955.3|171830.3|423
1706756700000|2024-02-01 03:05:00|171963.4|171838.4|171961.4|171836.4|171965.8|171840.8|171954.6|171829.6|437
1706757000000|2024-02-01 03:10:00|171961.5|171836.5|171949.2|171824.2|171966.8|171841.8|171940.8|171815.8|461
1706757300000|2024-02-01 03:15:00|171949.5|171824.5|171966.3|171841.3|171990.9|171865.9|171947.7|171822.7|443
1706757600000|2024-02-01 03:20:00|171966.7|171841.7|171974.8|171849.8|171987.3|171862.3|171957|171832|344
1706757900000|2024-02-01 03:25:00|171974.5|171849.5|171979.8|171854.8|171997.6|171872.6|171974.5|171849.5|380
1706758200000|2024-02-01 03:30:00|171980.2|171855.2|171990.7|171865.7|171991.7|171866.7|171980.2|171855.2|238
1706758500000|2024-02-01 03:35:00|171990.9|171865.9|172029|171904|172034.3|171909.3|171988.6|171863.6|476
1706758800000|2024-02-01 03:40:00|172028.5|171903.5|172021.6|171896.6|172032.6|171907.6|172015.6|171890.6|467
1706759100000|2024-02-01 03:45:00|172022.7|171897.7|171986.6|171861.6|172031.8|171906.8|171982.5|171857.5|441
1706759400000|2024-02-01 03:50:00|171986.4|171861.4|171985|171860|171992.1|171867.1|171982.5|171857.5|352
1706759700000|2024-02-01 03:55:00|171984.9|171859.9|171986.5|171861.5|171994.2|171869.2|171984.1|171859.1|308
1706760000000|2024-02-01 04:00:00|171985.9|171860.9|172003.6|171878.6|172009.1|171884.1|171982.3|171857.3|530
1706760300000|2024-02-01 04:05:00|172003.2|171878.2|171991.8|171866.8|172008|171883|171989.5|171864.5|540
1706760600000|2024-02-01 04:10:00|171991.6|171866.6|172002.1|171877.1|172002.6|171877.6|171991|171866|443
1706760900000|2024-02-01 04:15:00|172001.7|171876.7|172004.6|171879.6|172027|171902|171996.9|171871.9|504
1706761200000|2024-02-01 04:20:00|172004.4|171879.4|172036.1|171911.1|172040|171915|172003.3|171878.3|557
1706761500000|2024-02-01 04:25:00|172035.3|171910.3|172025.8|171900.8|172036.5|171911.5|172013.9|171888.9|513
1706761800000|2024-02-01 04:30:00|172022.2|171897.2|172021.8|171896.8|172055.5|171930.5|172018.8|171893.8|463
1706762100000|2024-02-01 04:35:00|172022|171897|172024.7|171899.7|172025.8|171900.8|172011|171886|398
1706762400000|2024-02-01 04:40:00|172024|171899|172020.7|171895.7|172026.1|171901.1|172013.2|171888.2|424
1706762700000|2024-02-01 04:45:00|172020.5|171895.5|172047.5|171922.5|172055.2|171930.2|172009|171884|413
1706763000000|2024-02-01 04:50:00|172047.6|171922.6|172038.5|171913.5|172057.1|171932.1|172031.4|171906.4|609
1706763300000|2024-02-01 04:55:00|172037.4|171912.4|172024.7|171899.7|172037.4|171912.4|172015.3|171890.3|361
1706763600000|2024-02-01 05:00:00|172025.3|171900.3|172069.4|171944.4|172071.8|171946.8|172022|171897|488
1706763900000|2024-02-01 05:05:00|172068.2|171943.2|172085.9|171960.9|172087.1|171962.1|172066|171941|630
1706764200000|2024-02-01 05:10:00|172085.8|171960.8|172107.7|171982.7|172123|171998|172067.9|171942.9|563
1706764500000|2024-02-01 05:15:00|172103.9|171978.9|172081.1|171956.1|172112.7|171987.7|172070|171945|479
1706764800000|2024-02-01 05:20:00|172083.1|171958.1|172092.4|171967.4|172112.4|171987.4|172083.1|171958.1|371
1706765100000|2024-02-01 05:25:00|172091.8|171966.8|172125.9|172000.9|172140.9|172015.9|172091.8|171966.8|489
1706765400000|2024-02-01 05:30:00|172125.5|172000.5|172140.3|172015.3|172142|172017|172096.6|171971.6|547
1706765700000|2024-02-01 05:35:00|172140.2|172015.2|172188.1|172063.1|172197.1|172072.1|172139.2|172014.2|434
1706766000000|2024-02-01 05:40:00|172188.9|172063.9|172198.5|172073.5|172201.3|172076.3|172187.1|172062.1|367
1706766300000|2024-02-01 05:45:00|172198.7|172073.7|172174.6|172049.6|172210.4|172085.4|172167.7|172042.7|582
1706766600000|2024-02-01 05:50:00|172174.8|172049.8|172201|172076|172201.4|172076.4|172168|172043|545
1706766900000|2024-02-01 05:55:00|172200.9|172075.9|172230.4|172105.4|172231|172106|172197.8|172072.8|454
1706767200000|2024-02-01 06:00:00|172231.9|172106.9|172216.7|172091.7|172234.7|172109.7|172209.1|172084.1|605
1706767500000|2024-02-01 06:05:00|172216.8|172091.8|172198.4|172073.4|172222|172097|172182.6|172057.6|747
1706767800000|2024-02-01 06:10:00|172198.7|172073.7|172203.5|172078.5|172206.1|172081.1|172179.8|172054.8|579
1706768100000|2024-02-01 06:15:00|172203.8|172078.8|172229.9|172104.9|172232.2|172107.2|172198.6|172073.6|482
1706768400000|2024-02-01 06:20:00|172231.1|172106.1|172225.9|172100.9|172233.7|172108.7|172224.9|172099.9|742
1706768700000|2024-02-01 06:25:00|172225.6|172100.6|172233.4|172108.4|172245.4|172120.4|172198|172073|643
1706769000000|2024-02-01 06:30:00|172232.7|172107.7|172262|172137|172276.2|172151.2|172228.5|172103.5|557
1706769300000|2024-02-01 06:35:00|172262.5|172137.5|172248.4|172123.4|172263.2|172138.2|172225|172100|368
1706769600000|2024-02-01 06:40:00|172248.5|172123.5|172206.6|172081.6|172248.5|172123.5|172192.8|172067.8|549
1706769900000|2024-02-01 06:45:00|172205.9|172080.9|172201.8|172076.8|172215|172090|172193.5|172068.5|490
1706770200000|2024-02-01 06:50:00|172202|172077|172235.9|172110.9|172247.4|172122.4|172201.4|172076.4|352
1706770500000|2024-02-01 06:55:00|172235.7|172110.7|172362.7|172237.7|172414.6|172289.6|172230.6|172105.6|535
1706770800000|2024-02-01 07:00:00|172362.6|172237.6|172356.1|172231.1|172376.2|172251.2|172329.3|172204.3|590
1706771100000|2024-02-01 07:05:00|172353.1|172228.1|172435.6|172310.6|172462.5|172337.5|172353.1|172228.1|603
1706771400000|2024-02-01 07:10:00|172438.5|172313.5|172450.4|172325.4|172473.6|172348.6|172418.4|172293.4|633
1706771700000|2024-02-01 07:15:00|172453|172328|172500|172375|172509.2|172384.2|172439.4|172314.4|619
1706772000000|2024-02-01 07:20:00|172500.1|172375.1|172625.8|172500.8|172632.2|172507.2|172498.2|172373.2|713
1706772300000|2024-02-01 07:25:00|172626.6|172501.6|172676|172551|172684.2|172559.2|172596.3|172471.3|797
1706772600000|2024-02-01 07:30:00|172680.7|172555.7|172627.3|172502.3|172689.8|172564.8|172583.1|172458.1|681
1706772900000|2024-02-01 07:35:00|172626.4|172501.4|172701.5|172576.5|172741.1|172616.1|172625.4|172500.4|588
1706773200000|2024-02-01 07:40:00|172701.4|172576.4|172705.3|172580.3|172749.5|172624.5|172651.3|172526.3|642
1706773500000|2024-02-01 07:45:00|172707|172582|172780.1|172655.1|172829.9|172704.9|172701.2|172576.2|664
1706773800000|2024-02-01 07:50:00|172773.6|172648.6|172686.2|172561.2|172799.4|172674.4|172684.3|172559.3|617
1706774100000|2024-02-01 07:55:00|172686.4|172561.4|172594.8|172469.8|172693.6|172568.6|172542.3|172417.3|645
1706774400000|2024-02-01 08:00:00|172594.2|172469.2|172712.8|172587.8|172723.1|172598.1|172556.9|172431.9|907
1706774700000|2024-02-01 08:05:00|172713.4|172588.4|172829.2|172704.2|172851.7|172726.7|172707.2|172582.2|833
1706775000000|2024-02-01 08:10:00|172810.2|172685.2|172779|172654|172863|172738|172767.5|172642.5|782
1706775300000|2024-02-01 08:15:00|172779.1|172654.1|172791.4|172666.4|172831.8|172706.8|172767.7|172642.7|692
1706775600000|2024-02-01 08:20:00|172781.2|172656.2|172623.1|172498.1|172781.2|172656.2|172619.8|172494.8|733
1706775900000|2024-02-01 08:25:00|172623.3|172498.3|172581.2|172456.2|172625.5|172500.5|172504.5|172379.5|605
1706776200000|2024-02-01 08:30:00|172582.2|172457.2|172555.6|172430.6|172615.6|172490.6|172522.6|172397.6|628
1706776500000|2024-02-01 08:35:00|172555.8|172430.8|172513.3|172388.3|172625.8|172500.8|172511.4|172386.4|643
1706776800000|2024-02-01 08:40:00|172514.1|172389.1|172445.9|172320.9|172516.5|172391.5|172443.6|172318.6|653
1706777100000|2024-02-01 08:45:00|172442|172317|172534.6|172409.6|172539.8|172414.8|172438.1|172313.1|709
1706777400000|2024-02-01 08:50:00|172535.5|172410.5|172559.4|172434.4|172568.5|172443.5|172516.4|172391.4|528
1706777700000|2024-02-01 08:55:00|172559.7|172434.7|172489.9|172364.9|172572.2|172447.2|172486.3|172361.3|597
1706778000000|2024-02-01 09:00:00|172489.4|172364.4|172661.2|172536.2|172664.3|172539.3|172478.8|172353.8|660
1706778300000|2024-02-01 09:05:00|172662.4|172537.4|172632.3|172507.3|172716.6|172591.6|172627.2|172502.2|555
1706778600000|2024-02-01 09:10:00|172633.5|172508.5|172537.8|172412.8|172636.7|172511.7|172511|172386|602
1706778900000|2024-02-01 09:15:00|172537.4|172412.4|172436.8|172311.8|172544.5|172419.5|172387|172262|611
1706779200000|2024-02-01 09:20:00|172433.2|172308.2|172474|172349|172487.6|172362.6|172425.3|172300.3|614
1706779500000|2024-02-01 09:25:00|172477.5|172352.5|172444.4|172319.4|172485.7|172360.7|172443.5|172318.5|497
1706779800000|2024-02-01 09:30:00|172451.3|172326.3|172509|172384|172514.7|172389.7|172397.5|172272.5|605
1706780100000|2024-02-01 09:35:00|172510|172385|172453.3|172328.3|172530.2|172405.2|172440.6|172315.6|549
1706780400000|2024-02-01 09:40:00|172453.5|172328.5|172452.9|172327.9|172485.8|172360.8|172408.7|172283.7|563
1706780700000|2024-02-01 09:45:00|172453.3|172328.3|172576|172451|172576|172451|172402.3|172277.3|713
1706781000000|2024-02-01 09:50:00|172573.3|172448.3|172519.3|172394.3|172667.2|172542.2|172518.1|172393.1|606
1706781300000|2024-02-01 09:55:00|172519.5|172394.5|172541.9|172416.9|172549.6|172424.6|172496.1|172371.1|501
1706781600000|2024-02-01 10:00:00|172542.1|172417.1|172489.8|172364.8|172545.9|172420.9|172484.4|172359.4|448
1706781900000|2024-02-01 10:05:00|172490|172365|172534.3|172409.3|172536.2|172411.2|172484.5|172359.5|644
1706782200000|2024-02-01 10:10:00|172534.6|172409.6|172367.8|172242.8|172541.8|172416.8|172358.8|172233.8|622
1706782500000|2024-02-01 10:15:00|172366.2|172241.2|172476.8|172351.8|172480.3|172355.3|172360.9|172235.9|568
1706782800000|2024-02-01 10:20:00|172475.3|172350.3|172427.3|172302.3|172512.4|172387.4|172423.2|172298.2|535
1706783100000|2024-02-01 10:25:00|172427|172302|172493.6|172368.6|172493.6|172368.6|172425.9|172300.9|552
1706783400000|2024-02-01 10:30:00|172508.7|172383.7|172576.9|172451.9|172590.6|172465.6|172508.7|172383.7|644
1706783700000|2024-02-01 10:35:00|172577.3|172452.3|172634.3|172509.3|172638.9|172513.9|172571.5|172446.5|605
1706784000000|2024-02-01 10:40:00|172634.8|172509.8|172629.7|172504.7|172715.9|172590.9|172601.2|172476.2|707
1706784300000|2024-02-01 10:45:00|172630.1|172505.1|172559.8|172434.8|172650.5|172525.5|172546.5|172421.5|606
1706784600000|2024-02-01 10:50:00|172560.1|172435.1|172622|172497|172630.1|172505.1|172519.3|172394.3|491
1706784900000|2024-02-01 10:55:00|172622.7|172497.7|172752.2|172627.2|172757.7|172632.7|172618.5|172493.5|596
1706785200000|2024-02-01 11:00:00|172757.4|172632.4|172815.1|172690.1|172839.9|172714.9|172757.4|172632.4|574
1706785500000|2024-02-01 11:05:00|172815|172690|172884.7|172759.7|172902.8|172777.8|172811.6|172686.6|492
1706785800000|2024-02-01 11:10:00|172885.2|172760.2|172896|172771|172916|172791|172879.3|172754.3|468
1706786100000|2024-02-01 11:15:00|172896.1|172771.1|172720.6|172595.6|172901.5|172776.5|172702.7|172577.7|562
1706786400000|2024-02-01 11:20:00|172719.3|172594.3|172696.4|172571.4|172726.2|172601.2|172661.4|172536.4|587
1706786700000|2024-02-01 11:25:00|172695.4|172570.4|172625.6|172500.6|172724.9|172599.9|172606.5|172481.5|618
1706787000000|2024-02-01 11:30:00|172625.5|172500.5|172628.7|172503.7|172635.6|172510.6|172589.3|172464.3|611
1706787300000|2024-02-01 11:35:00|172628.5|172503.5|172562.8|172437.8|172630.6|172505.6|172559.6|172434.6|459
1706787600000|2024-02-01 11:40:00|172562.7|172437.7|172576.7|172451.7|172620.1|172495.1|172562.4|172437.4|306
1706787900000|2024-02-01 11:45:00|172576.6|172451.6|172530|172405|172592.6|172467.6|172526.2|172401.2|530
1706788200000|2024-02-01 11:50:00|172529.9|172404.9|172496|172371|172533.5|172408.5|172444.7|172319.7|489
1706788500000|2024-02-01 11:55:00|172495.8|172370.8|172502.3|172377.3|172508.4|172383.4|172477.3|172352.3|586
1706788800000|2024-02-01 12:00:00|172503.8|172378.8|172619|172494|172633.3|172508.3|172456.8|172331.8|711
1706789100000|2024-02-01 12:05:00|172617.3|172492.3|172587|172462|172619.2|172494.2|172537.7|172412.7|694
1706789400000|2024-02-01 12:10:00|172586.9|172461.9|172536.9|172411.9|172603.5|172478.5|172513.4|172388.4|684
1706789700000|2024-02-01 12:15:00|172532.3|172407.3|172528.2|172403.2|172593.1|172468.1|172526.3|172401.3|654
1706790000000|2024-02-01 12:20:00|172528.1|172403.1|172586.3|172461.3|172594.1|172469.1|172499.6|172374.6|721
1706790300000|2024-02-01 12:25:00|172586.6|172461.6|172507.7|172382.7|172600.2|172475.2|172501|172376|606
1706790600000|2024-02-01 12:30:00|172505.8|172380.8|172385.8|172260.8|172507.1|172382.1|172354.3|172229.3|654
1706790900000|2024-02-01 12:35:00|172386.1|172261.1|172363.9|172238.9|172416.2|172291.2|172346.5|172221.5|688
1706791200000|2024-02-01 12:40:00|172362.4|172237.4|172163.6|172038.6|172363.3|172238.3|172162.4|172037.4|746
1706791500000|2024-02-01 12:45:00|172163.9|172038.9|172108|171983|172254.8|172129.8|172106.5|171981.5|650
1706791800000|2024-02-01 12:50:00|172107.5|171982.5|172153.8|172028.8|172201.7|172076.7|172103.3|171978.3|691
1706792100000|2024-02-01 12:55:00|172152.6|172027.6|172177.2|172052.2|172232.3|172123.9|172111.8|171986.8|645
1706792400000|2024-02-01 13:00:00|172179.4|172054.4|172206.2|172081.2|172212.6|172089.7|172111.1|171986.1|764
1706792700000|2024-02-01 13:05:00|172199.6|172074.6|172243.4|172118.4|172303.6|172178.6|172171.5|172046.5|637
1706793000000|2024-02-01 13:10:00|172243.3|172118.3|172244.7|172119.7|172304.6|172179.6|172210.5|172085.5|735
1706793300000|2024-02-01 13:15:00|172242.8|172117.8|172281.1|172156.1|172306.4|172214.7|172242.8|172117.8|720
1706793600000|2024-02-01 13:20:00|172275.4|172150.4|172143.1|172018.1|172275.4|172150.4|172118.3|171993.3|877
1706793900000|2024-02-01 13:25:00|172131|172006|172164.5|171999.5|172203|172078|172092.3|171967.3|708
1706794200000|2024-02-01 13:30:00|172141.4|172016.4|171997.4|171872.4|172141.4|172016.4|171922.8|171797.8|972
1706794500000|2024-02-01 13:35:00|171999.2|171874.2|171894.4|171769.4|171999.2|171874.2|171840.6|171736.1|946
1706794800000|2024-02-01 13:40:00|171891.3|171766.3|171814.6|171689.6|171893.8|171768.8|171777.9|171652.9|946
1706795100000|2024-02-01 13:45:00|171814.7|171689.7|171800.2|171675.2|171816.8|171691.8|171720|171595|836
1706795400000|2024-02-01 13:50:00|171800.7|171675.7|171908|171783|171923|171798|171791|171666|833
1706795700000|2024-02-01 13:55:00|171906.4|171781.4|171949.1|171824.1|171974.6|171849.6|171886.8|171761.8|817
1706796000000|2024-02-01 14:00:00|171949.6|171824.6|171997.6|171872.6|171998.8|171873.8|171830.3|171722|832
1706796300000|2024-02-01 14:05:00|172001.2|171876.2|171964.3|171914.3|172014.8|171942|171937.5|171822.9|782
1706796600000|2024-02-01 14:10:00|171963.1|171913.1|171865.7|171740.7|172016|171942.9|171865.4|171740.4|846
1706796900000|2024-02-01 14:15:00|171861.7|171736.7|171831.2|171706.2|171905.7|171780.7|171819.9|171694.9|730
1706797200000|2024-02-01 14:20:00|171831.1|171706.1|171883.4|171833.4|171921.6|171843.7|171746.3|171634.6|783
1706797500000|2024-02-01 14:25:00|171879.3|171829.3|171796.7|171671.7|171915.8|171829.7|171757.4|171669.9|760
1706797800000|2024-02-01 14:30:00|171798.4|171673.4|171641.3|171591.3|171799.2|171695.1|171640.1|171583.6|992
1706798100000|2024-02-01 14:35:00|171640.8|171590.8|171591.7|171466.7|171711.1|171591|171568.1|171466|946
1706798400000|2024-02-01 14:40:00|171593.1|171468.1|171532.3|171407.3|171620.5|171519.9|171485.1|171368.8|722
1706798700000|2024-02-01 14:45:00|171532.7|171407.7|171563.6|171438.6|171608.7|171508.3|171434.6|171384.6|896
1706799000000|2024-02-01 14:50:00|171564.1|171439.1|171472.6|171422.6|171576.6|171498.8|171463.5|171349.3|937
1706799300000|2024-02-01 14:55:00|171472.4|171422.4|171512.3|171387.3|171534.2|171422.5|171425.7|171341.8|712
1706799600000|2024-02-01 15:00:00|171615.4|171490.4|171539.8|171414.8|171737.2|171612.2|171477.6|171352.6|1064
1706799900000|2024-02-01 15:05:00|171537.6|171412.6|171569.6|171444.6|171628.2|171543.7|171508.3|171383.3|988
1706800200000|2024-02-01 15:10:00|171567.4|171442.4|171663.1|171538.1|171682.9|171599.2|171564.5|171441.4|990
1706800500000|2024-02-01 15:15:00|171662.8|171537.8|171587.6|171537.6|171696.9|171595.6|171556.3|171439.9|980
1706800800000|2024-02-01 15:20:00|171588.1|171538.1|171554.5|171504.5|171634.7|171573.5|171545.3|171440.3|953
1706801100000|2024-02-01 15:25:00|171543.6|171493.6|171467.4|171342.4|171568.3|171518.3|171453.9|171328.9|947
1706801400000|2024-02-01 15:30:00|171467.3|171342.3|171478.6|171353.6|171494.3|171401.7|171381.4|171297.8|811
1706801700000|2024-02-01 15:35:00|171478.4|171353.4|171446.7|171321.7|171522.5|171398.1|171394.2|171294.4|844
1706802000000|2024-02-01 15:40:00|171446.8|171321.8|171441.2|171316.2|171478.9|171357.4|171356.3|171292.8|850
1706802300000|2024-02-01 15:45:00|171436.7|171311.7|171330.1|171280.1|171447.1|171337.6|171289.8|171239.8|830
1706802600000|2024-02-01 15:50:00|171330.2|171280.2|171296.5|171246.5|171429.8|171341.8|171275|171225|972
1706802900000|2024-02-01 15:55:00|171296.8|171246.8|171303.5|171178.5|171320.1|171270.1|171168.7|171118.7|958
1706803200000|2024-02-01 16:00:00|171303.3|171178.3|171427.6|171302.6|171450.2|171325.2|171148.1|171098.1|1010
1706803500000|2024-02-01 16:05:00|171427|171302|171535.9|171410.9|171574.2|171449.2|171370.1|171245.1|932
1706803800000|2024-02-01 16:10:00|171534.6|171409.6|171457|171332|171542.6|171417.6|171406|171301.9|806
1706804100000|2024-02-01 16:15:00|171455|171330|171501.4|171376.4|171501.4|171405.9|171358.2|171233.2|874
1706804400000|2024-02-01 16:20:00|171501|171376|171422.1|171297.1|171501|171401.9|171359|171270.7|817
1706804700000|2024-02-01 16:25:00|171405.1|171280.1|171309.4|171184.4|171408.6|171283.6|171276.9|171179.7|829
1706805000000|2024-02-01 16:30:00|171309.6|171184.6|171368.5|171243.5|171400.1|171298.5|171302.6|171177.6|888
1706805300000|2024-02-01 16:35:00|171366.8|171241.8|171309.6|171184.6|171397.1|171272.1|171305.2|171180.2|864
1706805600000|2024-02-01 16:40:00|171310.2|171185.2|171058|171008|171314.8|171189.8|171058|170955.9|863
1706805900000|2024-02-01 16:45:00|171057.8|171007.8|171097|170972|171153.3|171047|171054.5|170949|879
1706806200000|2024-02-01 16:50:00|171096.4|170971.4|171091.7|170966.7|171128.4|171003.4|171049.7|170924.7|732
1706806500000|2024-02-01 16:55:00|171094.3|170969.3|171123.1|170998.1|171126.6|171039.8|171044.2|170919.2|729
1706806800000|2024-02-01 17:00:00|171118.5|170993.5|171040.4|170915.4|171186.6|171061.6|171038.2|170913.2|813
1706807100000|2024-02-01 17:05:00|171039.6|170914.6|170921.3|170796.3|171051.6|170959|170920.7|170795.7|918
1706807400000|2024-02-01 17:10:00|170919.7|170794.7|171069.7|170944.7|171077.9|170952.9|170901.4|170776.4|803
1706807700000|2024-02-01 17:15:00|171068.8|170943.8|171067.5|170942.5|171076.7|170951.7|170985|170860|807
1706808000000|2024-02-01 17:20:00|171053.9|170928.9|171021|170896|171074.3|170967|170987.3|170862.3|687
1706808300000|2024-02-01 17:25:00|171021.3|170896.3|171060.9|170935.9|171076.6|170993.1|170963.1|170862.6|749
1706808600000|2024-02-01 17:30:00|171057.1|170932.1|170912.7|170862.7|171057.3|170974.8|170911|170861|729
1706808900000|2024-02-01 17:35:00|170912.6|170862.6|170807.4|170757.4|170913.9|170863.9|170795.3|170745.3|807
1706809200000|2024-02-01 17:40:00|170805.8|170755.8|170987.1|170862.1|170989.9|170894.4|170797.2|170711.3|848
1706809500000|2024-02-01 17:45:00|170997.1|170872.1|170863.7|170813.7|170997.6|170872.6|170856.5|170757.6|834
1706809800000|2024-02-01 17:50:00|170861.7|170811.7|170779.6|170654.6|170875.7|170812.9|170741.1|170651|776
1706810100000|2024-02-01 17:55:00|170780.8|170655.8|170853.9|170728.9|170871.6|170769.1|170745.3|170653.7|757
1706810400000|2024-02-01 18:00:00|170854.1|170729.1|170953.9|170903.9|170966.1|170916.1|170807.2|170717.9|784
1706810700000|2024-02-01 18:05:00|170953.1|170903.1|171046.6|170996.6|171049.4|170999.4|170922|170872|753
1706811000000|2024-02-01 18:10:00|171048.3|170998.3|171000.6|170950.6|171068.4|171004.1|170978.8|170928.8|742
1706811300000|2024-02-01 18:15:00|170994.4|170944.4|171111.2|171061.2|171113.9|171063.9|170978.5|170915.2|688
1706811600000|2024-02-01 18:20:00|171109.9|171059.9|171209.7|171159.7|171283.3|171184|171099.6|171049.6|665
1706811900000|2024-02-01 18:25:00|171209.4|171159.4|171227.7|171102.7|171253.5|171173.9|171147.9|171097|701
1706812200000|2024-02-01 18:30:00|171227.8|171102.8|171164|171114|171229.7|171122.3|171096.4|171005.8|680
1706812500000|2024-02-01 18:35:00|171160.8|171110.8|171194.6|171069.6|171223.5|171137.9|171103|171032.3|705
1706812800000|2024-02-01 18:40:00|171194.8|171069.8|171135.4|171010.4|171216.8|171128|171120|171006|618
1706813100000|2024-02-01 18:45:00|171135.5|171010.5|171072.4|170947.4|171136|171019.6|171038|170946|564
1706813400000|2024-02-01 18:50:00|171072.2|170947.2|171069.8|170944.8|171125.5|171027.1|171013.4|170888.4|554
1706813700000|2024-02-01 18:55:00|171070.7|170945.7|171040.2|170915.2|171074.2|170949.2|170981.2|170856.2|683
1706814000000|2024-02-01 19:00:00|171040|170915|171011.9|170886.9|171052.4|170974.3|171001.7|170884.5|657
1706814300000|2024-02-01 19:05:00|171012.1|170887.1|170917.8|170792.8|171012.4|170897.7|170887.1|170775.4|619
1706814600000|2024-02-01 19:10:00|170918.2|170793.2|170970|170845|170973.3|170848.3|170900.1|170775.1|647
1706814900000|2024-02-01 19:15:00|170970.3|170845.3|170879|170754|170972.4|170884.9|170879|170754|738
1706815200000|2024-02-01 19:20:00|170882.6|170757.6|170971.5|170846.5|170979.5|170892.5|170878.7|170753.7|598
1706815500000|2024-02-01 19:25:00|170971.7|170846.7|170963.7|170838.7|170984.8|170896.5|170903.2|170778.2|701
1706815800000|2024-02-01 19:30:00|170957|170832|171015|170890|171016.4|170891.4|170946.8|170821.8|618
1706816100000|2024-02-01 19:35:00|171015.3|170890.3|170952.5|170827.5|171021.1|170908.3|170912.5|170823|657
1706816400000|2024-02-01 19:40:00|170950.8|170825.8|170956.4|170831.4|170959|170834|170922.1|170797.1|515
1706816700000|2024-02-01 19:45:00|170956.2|170831.2|171032.3|170907.3|171045.2|170920.2|170885.5|170794.7|595
1706817000000|2024-02-01 19:50:00|171033.5|170908.5|170955.7|170830.7|171033.5|170917.7|170865.7|170812.5|552
1706817300000|2024-02-01 19:55:00|170954.5|170829.5|170909.8|170859.8|171002.4|170912.5|170908.4|170822|575
1706817600000|2024-02-01 20:00:00|170909|170859|170913.3|170788.3|170914.4|170864.4|170867.9|170787.1|501
1706817900000|2024-02-01 20:05:00|170912.9|170787.9|170911.5|170861.5|170945.1|170870.7|170877.4|170786.1|488
1706818200000|2024-02-01 20:10:00|170911.4|170861.4|170943.6|170893.6|170982.3|170914|170911.2|170847.9|548
1706818500000|2024-02-01 20:15:00|170941.7|170891.7|170976.3|170851.3|170978.1|170904.1|170924.2|170833.8|527
1706818800000|2024-02-01 20:20:00|170976.5|170851.5|170946.3|170896.3|170992.1|170896.5|170942.7|170844.1|520
1706819100000|2024-02-01 20:25:00|170946.5|170896.5|170987.9|170862.9|171001.2|170897.2|170945.5|170824.2|627
1706819400000|2024-02-01 20:30:00|170986.8|170861.8|170983.6|170858.6|170987.5|170862.5|170974|170849|528
1706819700000|2024-02-01 20:35:00|170984.2|170859.2|170977.3|170852.3|170996.6|170894.7|170935.1|170831.6|663
1706820000000|2024-02-01 20:40:00|170977.6|170852.6|170957.9|170832.9|170981.8|170856.8|170956|170831|468
1706820300000|2024-02-01 20:45:00|170958|170833|170987.8|170862.8|170988.6|170892.2|170942.2|170823.1|554
1706820600000|2024-02-01 20:50:00|170987.5|170862.5|170987.6|170862.6|171010.9|170885.9|170971.8|170846.8|542
1706820900000|2024-02-01 20:55:00|170982.1|170857.1|170927.4|170802.4|170984.2|170859.2|170926.5|170801.5|434
1706821200000|2024-02-01 21:00:00|170926.7|170801.7|170995.9|170870.9|171020.4|170895.4|170926.7|170801.7|549
1706821500000|2024-02-01 21:05:00|170996.8|170871.8|170957.7|170832.7|170996.8|170871.8|170950.1|170825.1|440
1706821800000|2024-02-01 21:10:00|170958.4|170833.4|170929.7|170804.7|170962|170837|170920.7|170795.7|295
1706822100000|2024-02-01 21:15:00|170927.1|170802.1|170870.5|170745.5|170928.9|170803.9|170862.1|170737.1|457
1706822400000|2024-02-01 21:20:00|170870.4|170745.4|170893.8|170768.8|170904.3|170779.3|170855.4|170730.4|293
1706822700000|2024-02-01 21:25:00|170896|170771|170861.7|170736.7|170899.1|170774.1|170858.1|170733.1|443
1706823000000|2024-02-01 21:30:00|170861.9|170736.9|170834.6|170709.6|170863.1|170738.1|170827.5|170702.5|298
1706823300000|2024-02-01 21:35:00|170837.2|170712.2|170802.6|170677.6|170837.2|170712.2|170790.7|170665.7|291
1706823600000|2024-02-01 21:40:00|170802.4|170677.4|170857.6|170732.6|170882.1|170757.1|170797.8|170672.8|353
1706823900000|2024-02-01 21:45:00|170857.2|170732.2|170870.8|170745.8|170873.6|170748.6|170857.2|170732.2|242
1706824200000|2024-02-01 21:50:00|170871|170746|170866.1|170741.1|170873.6|170748.6|170837.8|170712.8|270
1706824500000|2024-02-01 21:55:00|170863.4|170738.4|170875.2|170744.8|170890.3|170765.3|170850.8|170725.8|299
1706824800000|2024-02-01 22:00:00|170874.2|170742.4|170923.9|170715.8|170923.9|170742.4|170861.9|170702.4|24
1706825100000|2024-02-01 22:05:00|170937|170724.8|170900.8|170771.7|170949.3|170771.7|170900.8|170705.2|12
1706825400000|2024-02-01 22:10:00|170866.9|170726.9|171019.6|170709.6|171122.9|170812.9|170866.9|170668.7|85
1706825700000|2024-02-01 22:15:00|171026.7|170716.7|171025.7|170715.7|171032.4|170722.4|171000.7|170690.7|103
1706826000000|2024-02-01 22:20:00|171025.6|170715.6|171011.8|170701.8|171034.6|170724.6|170981.5|170671.5|86
1706826300000|2024-02-01 22:25:00|171011.7|170701.7|171022.4|170712.4|171022.4|170712.4|171011.2|170701.2|43
1706826600000|2024-02-01 22:30:00|171047|170737|171008.2|170698.2|171047|170737|170986.4|170676.4|110
1706826900000|2024-02-01 22:35:00|171008.1|170698.1|171018.4|170708.4|171029|170719|171006|170696|34
1706827200000|2024-02-01 22:40:00|171027.8|170717.8|171028.8|170718.8|171034.1|170724.1|171027.7|170717.7|20
1706827500000|2024-02-01 22:45:00|171033.5|170723.5|171038.4|170728.4|171076.3|170766.3|171004.6|170694.6|123
1706827800000|2024-02-01 22:50:00|171041.7|170731.7|171035.1|170725.1|171044.5|170734.5|170990.8|170680.8|264
1706828100000|2024-02-01 22:55:00|171017.3|170707.3|171014.5|170704.5|171028.7|170718.7|170984|170674|161
1706828400000|2024-02-01 23:00:00|171014.7|170704.7|170892.9|170767.9|171026|170777.7|170884.6|170691.9|358
1706828700000|2024-02-01 23:05:00|170892.4|170767.4|170889.2|170764.2|170904.3|170779.3|170884.3|170759.3|123
1706829000000|2024-02-01 23:10:00|170890.7|170765.7|170900.5|170775.5|170903|170778|170887.7|170762.7|118
1706829300000|2024-02-01 23:15:00|170899.3|170774.3|170883.9|170758.9|170905.9|170780.9|170880.7|170755.7|127
1706829600000|2024-02-01 23:20:00|170884.2|170759.2|170890.7|170765.7|170901.3|170776.3|170884.2|170759.2|131
1706829900000|2024-02-01 23:25:00|170890.6|170765.6|170899.8|170774.8|170905.1|170780.1|170888.1|170763.1|136
1706830200000|2024-02-01 23:30:00|170900.1|170775.1|170884.4|170759.4|170900.4|170775.4|170879.4|170754.4|161
1706830500000|2024-02-01 23:35:00|170884.5|170759.5|170884.7|170759.7|170894.4|170769.4|170880.5|170755.5|66
1706830800000|2024-02-01 23:40:00|170884.6|170759.6|170887.9|170762.9|170889.5|170764.5|170864.8|170739.8|98
1706831100000|2024-02-01 23:45:00|170887.8|170762.8|170890.8|170765.8|170891.3|170766.3|170884|170759|161
1706831400000|2024-02-01 23:50:00|170890.2|170765.2|170889.8|170764.8|170891.4|170766.4|170888.5|170763.5|180
1706831700000|2024-02-01 23:55:00|170890.2|170765.2|170864.4|170739.4|170892|170767|170862.9|170737.9|111
1706832000000|2024-02-02 00:00:00|170864.3|170739.3|170855.1|170730.1|170875.3|170750.3|170849.8|170724.8|190
1706832300000|2024-02-02 00:05:00|170855|170730|170854.7|170729.7|170859.8|170734.8|170853.6|170728.6|120
1706832600000|2024-02-02 00:10:00|170854.9|170729.9|170857.6|170732.6|170859.6|170734.6|170849.9|170724.9|77
1706832900000|2024-02-02 00:15:00|170857.7|170732.7|170857.6|170732.6|170860.6|170735.6|170856.4|170731.4|78
1706833200000|2024-02-02 00:20:00|170857.7|170732.7|170856.8|170731.8|170860|170735|170856|170731|47
1706833500000|2024-02-02 00:25:00|170856.7|170731.7|170828.9|170703.9|170856.8|170731.8|170823.9|170698.9|81
1706833800000|2024-02-02 00:30:00|170829|170704|170830.4|170705.4|170831.7|170706.7|170824.6|170699.6|93
1706834100000|2024-02-02 00:35:00|170830.3|170705.3|170822.9|170697.9|170831.8|170706.8|170811|170686|129
1706834400000|2024-02-02 00:40:00|170820.3|170695.3|170828.8|170703.8|170831.8|170706.8|170820.1|170695.1|73
1706834700000|2024-02-02 00:45:00|170829|170704|170828.8|170703.8|170831.7|170706.7|170820.1|170695.1|80
1706835000000|2024-02-02 00:50:00|170827.9|170702.9|170853.2|170728.2|170855.4|170730.4|170826.5|170701.5|102
1706835300000|2024-02-02 00:55:00|170853.3|170728.3|170868.3|170743.3|170905|170780|170852.6|170727.6|135
1706835600000|2024-02-02 01:00:00|170867.9|170742.9|170864.6|170739.6|170888.3|170763.3|170858.4|170733.4|213
1706835900000|2024-02-02 01:05:00|170865.4|170740.4|170824.1|170699.1|170865.4|170740.4|170823.9|170698.9|171
1706836200000|2024-02-02 01:10:00|170824|170699|170830.1|170705.1|170851.8|170726.8|170823.8|170698.8|199
1706836500000|2024-02-02 01:15:00|170828.9|170703.9|170801.5|170676.5|170828.9|170703.9|170798.1|170673.1|193
1706836800000|2024-02-02 01:20:00|170801.9|170676.9|170796.9|170671.9|170802|170677|170791.7|170666.7|107
1706837100000|2024-02-02 01:25:00|170798.4|170673.4|170795.1|170670.1|170800.4|170675.4|170792.4|170667.4|147
1706837400000|2024-02-02 01:30:00|170795.4|170670.4|170796.5|170671.5|170798.3|170673.3|170788.5|170663.5|146
1706837700000|2024-02-02 01:35:00|170795.6|170670.6|170816.6|170691.6|170820.9|170695.9|170791|170666|186
1706838000000|2024-02-02 01:40:00|170817.3|170692.3|170795.8|170670.8|170823|170698|170794.7|170669.7|171
1706838300000|2024-02-02 01:45:00|170798.1|170673.1|170797.3|170672.3|170805.1|170680.1|170795|170670|94
1706838600000|2024-02-02 01:50:00|170797.2|170672.2|170796.4|170671.4|170801.9|170676.9|170794.9|170669.9|116
1706838900000|2024-02-02 01:55:00|170796.3|170671.3|170764.4|170639.4|170798.4|170673.4|170763|170638|192
1706839200000|2024-02-02 02:00:00|170763.3|170638.3|170763.9|170638.9|170766.7|170641.7|170754.2|170629.2|265
1706839500000|2024-02-02 02:05:00|170764.1|170639.1|170762.1|170637.1|170768.4|170643.4|170755.7|170630.7|210
1706839800000|2024-02-02 02:10:00|170762.9|170637.9|170791.1|170666.1|170797.8|170672.8|170762.9|170637.9|207
1706840100000|2024-02-02 02:15:00|170792.1|170667.1|170820.3|170695.3|170827.6|170702.6|170791.4|170666.4|203
1706840400000|2024-02-02 02:20:00|170820.1|170695.1|170803.4|170678.4|170825.9|170700.9|170796.8|170671.8|182
1706840700000|2024-02-02 02:25:00|170803.5|170678.5|170793.6|170668.6|170807.2|170682.2|170793.6|170668.6|158
1706841000000|2024-02-02 02:30:00|170793.1|170668.1|170794.9|170669.9|170795.8|170670.8|170788.1|170663.1|170
1706841300000|2024-02-02 02:35:00|170794.8|170669.8|170802.4|170677.4|170811.5|170686.5|170794.6|170669.6|130
1706841600000|2024-02-02 02:40:00|170803.2|170678.2|170772.3|170647.3|170805.3|170680.3|170771.1|170646.1|139
1706841900000|2024-02-02 02:45:00|170772.4|170647.4|170766.8|170641.8|170773.5|170648.5|170759.2|170634.2|178
1706842200000|2024-02-02 02:50:00|170766.5|170641.5|170741.4|170616.4|170766.5|170641.5|170740.8|170615.8|148
1706842500000|2024-02-02 02:55:00|170741|170616|170654.9|170529.9|170742.9|170617.9|170653.5|170528.5|214
1706842800000|2024-02-02 03:00:00|170653.5|170528.5|170652.5|170527.5|170654.2|170529.2|170647.6|170522.6|249
1706843100000|2024-02-02 03:05:00|170652.6|170527.6|170673.4|170548.4|170680.9|170555.9|170652.2|170527.2|387
1706843400000|2024-02-02 03:10:00|170673.6|170548.6|170701.5|170576.5|170702.2|170577.2|170671.4|170546.4|228
1706843700000|2024-02-02 03:15:00|170702.8|170577.8|170701.8|170576.8|170708.5|170583.5|170698.5|170573.5|155
1706844000000|2024-02-02 03:20:00|170701.6|170576.6|170701.5|170576.5|170707|170582|170680.1|170555.1|147
1706844300000|2024-02-02 03:25:00|170701.8|170576.8|170726.3|170601.3|170735.9|170610.9|170698.6|170573.6|155
1706844600000|2024-02-02 03:30:00|170725.2|170600.2|170729.1|170604.1|170733.6|170608.6|170723|170598|203
1706844900000|2024-02-02 03:35:00|170729|170604|170726.7|170601.7|170734.9|170609.9|170724.7|170599.7|165
1706845200000|2024-02-02 03:40:00|170726.8|170601.8|170726.6|170601.6|170730.8|170605.8|170724.4|170599.4|116
1706845500000|2024-02-02 03:45:00|170728.5|170603.5|170707.1|170582.1|170731|170606|170704.4|170579.4|177
1706845800000|2024-02-02 03:50:00|170707|170582|170700|170575|170708.7|170583.7|170699.5|170574.5|151
1706846100000|2024-02-02 03:55:00|170700.1|170575.1|170708.8|170583.8|170709.9|170584.9|170699|170574|138
1706846400000|2024-02-02 04:00:00|170708.7|170583.7|170705.9|170580.9|170708.7|170583.7|170699.6|170574.6|161
1706846700000|2024-02-02 04:05:00|170705.6|170580.6|170698.1|170573.1|170709.2|170584.2|170684.1|170559.1|157
1706847000000|2024-02-02 04:10:00|170697.6|170572.6|170703.5|170578.5|170706.1|170581.1|170696.5|170571.5|153
1706847300000|2024-02-02 04:15:00|170703.4|170578.4|170704.6|170579.6|170708.6|170583.6|170701|170576|108
1706847600000|2024-02-02 04:20:00|170704.5|170579.5|170709.7|170584.7|170711.3|170586.3|170701.8|170576.8|98
1706847900000|2024-02-02 04:25:00|170710.2|170585.2|170728.8|170603.8|170732.1|170607.1|170708|170583|185
1706848200000|2024-02-02 04:30:00|170730.5|170605.5|170746.2|170621.2|170746.2|170621.2|170730|170605|201
1706848500000|2024-02-02 04:35:00|170746.6|170621.6|170738.9|170613.9|170748|170623|170734.7|170609.7|179
1706848800000|2024-02-02 04:40:00|170738.7|170613.7|170739.5|170614.5|170745.5|170620.5|170736.2|170611.2|162
1706849100000|2024-02-02 04:45:00|170738.7|170613.7|170744.4|170619.4|170745.2|170620.2|170736.5|170611.5|288
1706849400000|2024-02-02 04:50:00|170743|170618|170738.1|170613.1|170745.3|170620.3|170729.2|170604.2|191
1706849700000|2024-02-02 04:55:00|170738.5|170613.5|170739.5|170614.5|170742.9|170617.9|170730.1|170605.1|173
1706850000000|2024-02-02 05:00:00|170741.1|170616.1|170758.3|170633.3|170765|170640|170740.1|170615.1|204
1706850300000|2024-02-02 05:05:00|170758.4|170633.4|170764.8|170639.8|170770.2|170645.2|170758.1|170633.1|122
1706850600000|2024-02-02 05:10:00|170765.7|170640.7|170763|170638|170771.7|170646.7|170763|170638|93
1706850900000|2024-02-02 05:15:00|170762.9|170637.9|170722.1|170597.1|170768.8|170643.8|170716.1|170591.1|474
1706851200000|2024-02-02 05:20:00|170722.4|170597.4|170708|170583|170730.7|170605.7|170704.9|170579.9|188
1706851500000|2024-02-02 05:25:00|170707.9|170582.9|170700.1|170575.1|170711.9|170586.9|170699.6|170574.6|185
1706851800000|2024-02-02 05:30:00|170700.4|170575.4|170712.3|170587.3|170713.6|170588.6|170700.4|170575.4|146
1706852100000|2024-02-02 05:35:00|170712|170587|170732.8|170607.8|170736|170611|170712|170587|278
1706852400000|2024-02-02 05:40:00|170732.9|170607.9|170733.7|170608.7|170737.7|170612.7|170727.6|170602.6|143
1706852700000|2024-02-02 05:45:00|170733.6|170608.6|170733.6|170608.6|170734.8|170609.8|170728.3|170603.3|185
1706853000000|2024-02-02 05:50:00|170733.7|170608.7|170733|170608|170736.6|170611.6|170729.2|170604.2|130
1706853300000|2024-02-02 05:55:00|170733.7|170608.7|170733.8|170608.8|170735.9|170610.9|170729.3|170604.3|192
1706853600000|2024-02-02 06:00:00|170734|170609|170739.2|170614.2|170749.9|170624.9|170734|170609|253
1706853900000|2024-02-02 06:05:00|170739.3|170614.3|170747.9|170622.9|170747.9|170622.9|170736.9|170611.9|400
1706854200000|2024-02-02 06:10:00|170748.8|170623.8|170740|170615|170755.3|170630.3|170733.3|170608.3|332
1706854500000|2024-02-02 06:15:00|170740.1|170615.1|170771.5|170646.5|170771.7|170646.7|170740.1|170615.1|549
1706854800000|2024-02-02 06:20:00|170771.4|170646.4|170822.8|170697.8|170830.1|170705.1|170765.9|170640.9|492
1706855100000|2024-02-02 06:25:00|170823.1|170698.1|170765.8|170640.8|170827.4|170702.4|170760.1|170635.1|775
1706855400000|2024-02-02 06:30:00|170765.7|170640.7|170770|170645|170775.1|170650.1|170758.1|170633.1|736
1706855700000|2024-02-02 06:35:00|170770.1|170645.1|170785|170660|170792|170667|170768.3|170643.3|509
1706856000000|2024-02-02 06:40:00|170786.7|170661.7|170781.3|170656.3|170792.9|170667.9|170775.1|170650.1|583
1706856300000|2024-02-02 06:45:00|170781.6|170656.6|170755.5|170630.5|170784.8|170659.8|170743.8|170618.8|664
1706856600000|2024-02-02 06:50:00|170755.7|170630.7|170753.7|170628.7|170763.5|170638.5|170748.5|170623.5|229
1706856900000|2024-02-02 06:55:00|170753.6|170628.6|170750.9|170625.9|170758.7|170633.7|170746.9|170621.9|231
1706857200000|2024-02-02 07:00:00|170750.4|170625.4|170746.7|170621.7|170757.5|170632.5|170729.6|170604.6|563
1706857500000|2024-02-02 07:05:00|170746.8|170621.8|170766.7|170641.7|170778.7|170653.7|170742.8|170617.8|456
1706857800000|2024-02-02 07:10:00|170767|170642|170760.7|170635.7|170769.3|170644.3|170739.1|170614.1|783
1706858100000|2024-02-02 07:15:00|170760.9|170635.9|170767.6|170642.6|170774|170649|170758.3|170633.3|407
1706858400000|2024-02-02 07:20:00|170768.3|170643.3|170742|170617|170772.6|170647.6|170734.7|170609.7|427
1706858700000|2024-02-02 07:25:00|170742.1|170617.1|170859.7|170734.7|170862.5|170737.5|170741.4|170616.4|422
1706859000000|2024-02-02 07:30:00|170859.6|170734.6|170790.2|170665.2|170886.5|170761.5|170788.6|170663.6|505
1706859300000|2024-02-02 07:35:00|170789.9|170664.9|170774.2|170649.2|170812|170687|170764.5|170639.5|389
1706859600000|2024-02-02 07:40:00|170775.4|170650.4|170764.5|170639.5|170790.4|170665.4|170758.7|170633.7|575
1706859900000|2024-02-02 07:45:00|170765|170640|170726|170601|170771.8|170646.8|170725.2|170600.2|470
1706860200000|2024-02-02 07:50:00|170726.2|170601.2|170713.4|170588.4|170758.1|170633.1|170710.8|170585.8|458
1706860500000|2024-02-02 07:55:00|170716.8|170591.8|170732.2|170607.2|170738|170613|170710.9|170585.9|592
1706860800000|2024-02-02 08:00:00|170731.6|170606.6|170709.5|170584.5|170734.7|170609.7|170699.9|170574.9|849
1706861100000|2024-02-02 08:05:00|170709.3|170584.3|170682.1|170557.1|170712.2|170587.2|170670.2|170545.2|637
1706861400000|2024-02-02 08:10:00|170682.2|170557.2|170657.4|170532.4|170691.9|170566.9|170641.7|170516.7|655
1706861700000|2024-02-02 08:15:00|170656.4|170531.4|170706.5|170581.5|170713.8|170588.8|170654.4|170529.4|572
1706862000000|2024-02-02 08:20:00|170706.2|170581.2|170733.8|170608.8|170773.8|170648.8|170706.2|170581.2|622
1706862300000|2024-02-02 08:25:00|170733.6|170608.6|170737.7|170612.7|170754.7|170629.7|170726.5|170601.5|633
1706862600000|2024-02-02 08:30:00|170738|170613|170655.1|170530.1|170755|170630|170634.3|170509.3|665
1706862900000|2024-02-02 08:35:00|170654.5|170529.5|170628.5|170503.5|170664.9|170539.9|170625.1|170500.1|557
1706863200000|2024-02-02 08:40:00|170628.3|170503.3|170627.8|170502.8|170660.7|170535.7|170625.7|170500.7|534
1706863500000|2024-02-02 08:45:00|170627.9|170502.9|170645.5|170520.5|170672.3|170547.3|170626.6|170501.6|603
1706863800000|2024-02-02 08:50:00|170646|170521|170649.1|170524.1|170653.3|170528.3|170630|170505|536
1706864100000|2024-02-02 08:55:00|170649.3|170524.3|170678.4|170553.4|170682.4|170557.4|170645.5|170520.5|691
1706864400000|2024-02-02 09:00:00|170679.4|170554.4|170710.8|170585.8|170713.2|170588.2|170664.1|170539.1|616
1706864700000|2024-02-02 09:05:00|170710.9|170585.9|170701.7|170576.7|170764.9|170639.9|170701.6|170576.6|498
1706865000000|2024-02-02 09:10:00|170702.5|170577.5|170753.7|170628.7|170756.7|170631.7|170679.6|170554.6|597
1706865300000|2024-02-02 09:15:00|170753.9|170628.9|170774.6|170649.6|170804.8|170679.8|170726.9|170601.9|566
1706865600000|2024-02-02 09:20:00|170774.8|170649.8|170686.9|170561.9|170778.8|170653.8|170683.9|170558.9|572
1706865900000|2024-02-02 09:25:00|170688.2|170563.2|170680.4|170555.4|170706.9|170581.9|170679.1|170554.1|500
1706866200000|2024-02-02 09:30:00|170682.6|170557.6|170680.5|170555.5|170687.5|170562.5|170676.4|170551.4|396
1706866500000|2024-02-02 09:35:00|170681|170556|170669.8|170544.8|170693.2|170568.2|170647.9|170522.9|555
1706866800000|2024-02-02 09:40:00|170670.3|170545.3|170675.2|170550.2|170684.6|170559.6|170667.6|170542.6|570
1706867100000|2024-02-02 09:45:00|170675.5|170550.5|170626.9|170501.9|170678.9|170553.9|170624.9|170499.9|446
1706867400000|2024-02-02 09:50:00|170626.7|170501.7|170629.1|170504.1|170632.2|170507.2|170625|170500|405
1706867700000|2024-02-02 09:55:00|170629.7|170504.7|170626.1|170501.1|170632.5|170507.5|170616.3|170491.3|492
1706868000000|2024-02-02 10:00:00|170627.6|170502.6|170622.9|170497.9|170631.8|170506.8|170595.2|170470.2|532
1706868300000|2024-02-02 10:05:00|170622.8|170497.8|170602.3|170477.3|170625.4|170500.4|170594.8|170469.8|538
1706868600000|2024-02-02 10:10:00|170602.2|170477.2|170596.7|170471.7|170602.7|170477.7|170592.7|170467.7|593
1706868900000|2024-02-02 10:15:00|170597.6|170472.6|170596.1|170471.1|170601.7|170476.7|170592.2|170467.2|846
1706869200000|2024-02-02 10:20:00|170597.1|170472.1|170641.9|170516.9|170643.5|170518.5|170593.5|170468.5|545
1706869500000|2024-02-02 10:25:00|170641.4|170516.4|170596|170471|170651.7|170526.7|170592.8|170467.8|424
1706869800000|2024-02-02 10:30:00|170595.9|170470.9|170603.9|170478.9|170605.9|170480.9|170593.3|170468.3|632
1706870100000|2024-02-02 10:35:00|170603.8|170478.8|170620.5|170495.5|170634.6|170509.6|170603.8|170478.8|370
1706870400000|2024-02-02 10:40:00|170621.3|170496.3|170616.7|170491.7|170623.2|170498.2|170600.1|170475.1|391
1706870700000|2024-02-02 10:45:00|170616.8|170491.8|170613.9|170488.9|170623.6|170498.6|170611.3|170486.3|595
1706871000000|2024-02-02 10:50:00|170615|170490|170624.1|170499.1|170643.9|170555.6|170603.4|170478.4|504
1706871300000|2024-02-02 10:55:00|170624.3|170499.3|170631.5|170506.5|170644.5|170519.5|170594|170469|523
1706871600000|2024-02-02 11:00:00|170627.8|170502.8|170632.1|170507.1|170643.1|170518.1|170618.7|170493.7|507
1706871900000|2024-02-02 11:05:00|170632.8|170507.8|170627.8|170502.8|170633.2|170508.2|170621|170496|522
1706872200000|2024-02-02 11:10:00|170627.6|170502.6|170686|170561|170700.9|170575.9|170626.2|170501.2|541
1706872500000|2024-02-02 11:15:00|170685.7|170560.7|170623.6|170498.6|170689.4|170564.4|170618.9|170493.9|455
1706872800000|2024-02-02 11:20:00|170624.1|170499.1|170623.9|170498.9|170625.8|170500.8|170618.4|170493.4|332
1706873100000|2024-02-02 11:25:00|170623.7|170498.7|170635.5|170510.5|170636.9|170511.9|170619.2|170494.2|372
1706873400000|2024-02-02 11:30:00|170636.1|170511.1|170631.4|170506.4|170660.3|170535.3|170625.4|170500.4|489
1706873700000|2024-02-02 11:35:00|170631.1|170506.1|170624.5|170499.5|170631.8|170506.8|170622.9|170497.9|416
1706874000000|2024-02-02 11:40:00|170624.3|170499.3|170603.4|170478.4|170627|170502|170597.3|170472.3|414
1706874300000|2024-02-02 11:45:00|170603.2|170478.2|170595.5|170470.5|170628.2|170503.2|170587.5|170462.5|396
1706874600000|2024-02-02 11:50:00|170595.7|170470.7|170590.5|170465.5|170598.3|170473.3|170537.3|170412.3|374
1706874900000|2024-02-02 11:55:00|170589.7|170464.7|170549.7|170424.7|170600.6|170475.6|170547.9|170422.9|382
1706875200000|2024-02-02 12:00:00|170549.2|170424.2|170537.4|170412.4|170553.7|170458.4|170457.2|170388.4|658
1706875500000|2024-02-02 12:05:00|170537.5|170412.5|170541.1|170416.1|170603.8|170483.1|170508|170412.5|566
1706875800000|2024-02-02 12:10:00|170541|170416|170454.3|170329.3|170556.7|170457|170421|170322.1|556
1706876100000|2024-02-02 12:15:00|170456.8|170331.8|170480.4|170355.4|170510.5|170385.5|170444.8|170319.8|527
1706876400000|2024-02-02 12:20:00|170480.3|170355.3|170567.5|170442.5|170568.3|170443.3|170478.5|170353.5|448
1706876700000|2024-02-02 12:25:00|170567.4|170442.4|170541.6|170416.6|170576.7|170451.7|170534.9|170409.9|484
1706877000000|2024-02-02 12:30:00|170541.3|170416.3|170605.5|170555.5|170631.7|170563.3|170541.3|170416.3|406
1706877300000|2024-02-02 12:35:00|170606.2|170556.2|170528.9|170478.9|170616.5|170564.4|170528.7|170448.7|490
1706877600000|2024-02-02 12:40:00|170527.8|170477.8|170588.2|170463.2|170619.4|170514.9|170513.6|170459.3|491
1706877900000|2024-02-02 12:45:00|170586.8|170461.8|170588.1|170538.1|170639.7|170555.7|170562.1|170458.6|529
1706878200000|2024-02-02 12:50:00|170587.9|170537.9|170587.5|170537.5|170630.9|170546|170583.6|170495.9|473
1706878500000|2024-02-02 12:55:00|170587.8|170537.8|170526.3|170476.3|170673.4|170586.9|170497.1|170404.6|603
1706878800000|2024-02-02 13:00:00|170564.9|170439.9|170573.5|170448.5|170600.4|170475.4|170520.5|170428.9|608
1706879100000|2024-02-02 13:05:00|170573.4|170448.4|170546.9|170496.9|170632.3|170543.4|170534.6|170440.7|664
1706879400000|2024-02-02 13:10:00|170548|170498|170633.8|170508.8|170636.3|170515.8|170547|170466.6|572
1706879700000|2024-02-02 13:15:00|170634.8|170509.8|170589.6|170539.6|170647.7|170561.6|170578|170502.4|621
1706880000000|2024-02-02 13:20:00|170587.5|170537.5|170600.4|170475.4|170672.5|170585.6|170556.5|170469.5|835
1706880300000|2024-02-02 13:25:00|170600.5|170475.5|170591.9|170379|170647.2|170522.2|170550.1|170372.5|742
1706880600000|2024-02-02 13:30:00|170591.8|170378.9|171252.5|171127.5|171285.7|171160.7|170591.8|170378.7|1137
1706880900000|2024-02-02 13:35:00|171255.5|171130.5|171250.4|171125.4|171469.3|171345.9|171174.3|171057.3|1137
1706881200000|2024-02-02 13:40:00|171251.8|171126.8|171067.3|170942.3|171399.9|171308.9|171062.5|170937.5|1120
1706881500000|2024-02-02 13:45:00|171067.4|170942.4|171269.4|171144.4|171284.4|171182.1|171062.9|170937.9|1091
1706881800000|2024-02-02 13:50:00|171269.7|171144.7|171307.8|171182.8|171335.9|171244.5|171178.9|171083|1054
1706882100000|2024-02-02 13:55:00|171333.4|171208.4|171490|171365|171551.7|171439.4|171333.4|171208.4|1056
1706882400000|2024-02-02 14:00:00|171492.1|171367.1|171574.2|171449.2|171685.9|171570.7|171389|171301.5|1068
1706882700000|2024-02-02 14:05:00|171573.3|171448.3|171475.9|171425.9|171661.3|171556|171475.9|171422.2|1080
1706883000000|2024-02-02 14:10:00|171474.9|171424.9|171374.6|171324.6|171550.4|171485.2|171338.4|171257|1005
1706883300000|2024-02-02 14:15:00|171376.3|171326.3|171266.6|171141.6|171436.7|171355.1|171203.3|171102.4|893
1706883600000|2024-02-02 14:20:00|171266.1|171141.1|171249.1|171199.1|171326|171232|171221.4|171100.9|901
1706883900000|2024-02-02 14:25:00|171249.5|171199.5|171383.5|171258.5|171406.3|171304.8|171249.5|171166|852
1706884200000|2024-02-02 14:30:00|171382.4|171257.4|171320.9|171195.9|171389.7|171282.7|171276.7|171166.9|998
1706884500000|2024-02-02 14:35:00|171320.8|171195.8|171351.6|171226.6|171476.7|171393.6|171296.5|171171.5|908
1706884800000|2024-02-02 14:40:00|171351.4|171226.4|171352.9|171227.9|171444.8|171361.1|171274.2|171191.3|934
1706885100000|2024-02-02 14:45:00|171353|171228|171320.5|171195.5|171362.7|171239|171244|171141.2|953
1706885400000|2024-02-02 14:50:00|171326.5|171201.5|171351.6|171226.6|171387.6|171311.5|171283.3|171162.2|836
1706885700000|2024-02-02 14:55:00|171351.4|171226.4|171324.7|171199.7|171370.3|171285.3|171304.3|171197.9|754
1706886000000|2024-02-02 15:00:00|171343.6|171218.6|171406.2|171281.2|171406.5|171285.8|171306.1|171181.1|956
1706886300000|2024-02-02 15:05:00|171406.7|171281.7|171587.9|171462.9|171621.2|171496.2|171400.9|171276.4|965
1706886600000|2024-02-02 15:10:00|171587.5|171462.5|171518.3|171468.3|171647.2|171522.2|171460.1|171394.4|1004
1706886900000|2024-02-02 15:15:00|171517.6|171467.6|171669|171619|171687.3|171630.4|171507.8|171456.4|922
1706887200000|2024-02-02 15:20:00|171670.4|171620.4|171641.2|171516.2|171759.1|171651.5|171638.4|171513.4|918
1706887500000|2024-02-02 15:25:00|171640.7|171515.7|171792.7|171667.7|171833.1|171708.1|171569.8|171513.5|920
1706887800000|2024-02-02 15:30:00|171785.6|171660.6|171825.4|171700.4|171884.5|171763.6|171762.4|171637.4|812
1706888100000|2024-02-02 15:35:00|171827|171702|171579.3|171529.3|171828|171717.4|171577.4|171527.4|893
1706888400000|2024-02-02 15:40:00|171579.4|171529.4|171591.9|171466.9|171624.5|171533.2|171469.7|171396.3|984
1706888700000|2024-02-02 15:45:00|171592|171467|171635.8|171510.8|171651|171526|171457|171373.1|910
1706889000000|2024-02-02 15:50:00|171595.9|171545.9|171576.7|171526.7|171657.1|171595.6|171456|171400.1|879
1706889300000|2024-02-02 15:55:00|171579.9|171529.9|171439.1|171389.1|171660.3|171558.5|171437.5|171387.5|828
1706889600000|2024-02-02 16:00:00|171437.3|171387.3|171384.5|171259.5|171444.6|171394.6|171347.4|171256.9|912
1706889900000|2024-02-02 16:05:00|171384.2|171259.2|171351|171226|171409.8|171298.5|171279.6|171220.2|863
1706890200000|2024-02-02 16:10:00|171351.3|171226.3|171421.2|171296.2|171421.2|171353.2|171306.1|171198.9|768
1706890500000|2024-02-02 16:15:00|171421.1|171296.1|171413.6|171363.6|171493.3|171443.3|171392.7|171296.1|770
1706890800000|2024-02-02 16:20:00|171413.9|171363.9|171470.1|171345.1|171482.8|171400.5|171329.4|171204.4|805
1706891100000|2024-02-02 16:25:00|171473.5|171348.5|171285.5|171235.5|171473.5|171348.5|171243.2|171142|740
1706891400000|2024-02-02 16:30:00|171288|171238|171426.9|171301.9|171436.1|171338.7|171283.6|171233.6|864
1706891700000|2024-02-02 16:35:00|171426.8|171301.8|171393.6|171343.6|171481.3|171392.4|171391.7|171300.5|705
1706892000000|2024-02-02 16:40:00|171394|171344|171597.6|171472.6|171603.9|171478.9|171392.1|171303.6|767
1706892300000|2024-02-02 16:45:00|171597.3|171472.3|171597.4|171547.4|171730.1|171605.1|171594.8|171471.8|657
1706892600000|2024-02-02 16:50:00|171597.1|171547.1|171681.6|171631.6|171686.9|171636.9|171588.5|171524.9|693
1706892900000|2024-02-02 16:55:00|171681.7|171631.7|171663.3|171538.3|171730.2|171633.9|171624.9|171524.7|716
1706893200000|2024-02-02 17:00:00|171655.6|171530.6|171551.5|171426.5|171663.6|171538.6|171546.3|171421.3|785
1706893500000|2024-02-02 17:05:00|171551.2|171426.2|171658.8|171608.8|171667.4|171617.4|171540.8|171423.8|714
1706893800000|2024-02-02 17:10:00|171660.7|171610.7|171625.1|171575.1|171720.4|171645|171624.2|171562.3|794
1706894100000|2024-02-02 17:15:00|171624|171574|171504.7|171379.7|171649.6|171599.6|171459.7|171376.3|734
1706894400000|2024-02-02 17:20:00|171507.8|171382.8|171485.3|171360.3|171537|171446|171480.4|171355.4|697
1706894700000|2024-02-02 17:25:00|171485.1|171360.1|171422.2|171297.2|171504.8|171379.8|171403.2|171287.4|643
1706895000000|2024-02-02 17:30:00|171374.8|171324.8|171471.2|171421.2|171471.9|171421.9|171374.8|171292|811
1706895300000|2024-02-02 17:35:00|171471.3|171421.3|171446.8|171396.8|171514.6|171464.6|171444.5|171394.5|668
1706895600000|2024-02-02 17:40:00|171446.9|171396.9|171521|171396|171558.6|171433.6|171446.3|171346.1|757
1706895900000|2024-02-02 17:45:00|171521.1|171396.1|171476.6|171426.6|171540|171467.5|171476.1|171382.3|887
1706896200000|2024-02-02 17:50:00|171476.7|171426.7|171598.8|171548.8|171617.5|171567.5|171469.1|171419.1|778
1706896500000|2024-02-02 17:55:00|171598.5|171548.5|171509.2|171459.2|171638.5|171548.5|171506.9|171452|808
1706896800000|2024-02-02 18:00:00|171505.6|171455.6|171607.7|171482.7|171610.5|171514.4|171500.8|171410|842
1706897100000|2024-02-02 18:05:00|171607.5|171482.5|171665.6|171540.6|171678.4|171582.2|171583.3|171473.2|764
1706897400000|2024-02-02 18:10:00|171665.1|171540.1|171664.9|171539.9|171670.3|171617.1|171620.2|171529.3|681
1706897700000|2024-02-02 18:15:00|171664.5|171539.5|171569.1|171519.1|171694.9|171617.3|171541|171448.9|776
1706898000000|2024-02-02 18:20:00|171570.3|171520.3|171572.5|171447.5|171615|171521|171534.1|171440|663
1706898300000|2024-02-02 18:25:00|171571.8|171446.8|171628.3|171503.3|171634.8|171543.1|171533.8|171446.2|780
1706898600000|2024-02-02 18:30:00|171628.1|171503.1|171633.4|171508.4|171664.6|171539.6|171621.8|171496.8|795
1706898900000|2024-02-02 18:35:00|171633.2|171508.2|171581.1|171456.1|171657.1|171540.3|171541.7|171451.1|823
1706899200000|2024-02-02 18:40:00|171583.3|171458.3|171473.1|171423.1|171583.3|171463.3|171472.5|171390.8|753
1706899500000|2024-02-02 18:45:00|171473|171423|171538.7|171413.7|171555.3|171469|171467.4|171354.4|852
1706899800000|2024-02-02 18:50:00|171539.4|171414.4|171597.2|171472.2|171631.6|171542.2|171478.1|171399.9|777
1706900100000|2024-02-02 18:55:00|171596.9|171471.9|171553.5|171428.5|171611.7|171486.7|171503|171412.9|735
1706900400000|2024-02-02 19:00:00|171552.7|171427.7|171596.9|171471.9|171597.4|171499.3|171497.3|171400.9|811
1706900700000|2024-02-02 19:05:00|171596.8|171471.8|171576.2|171526.2|171601.2|171541.9|171568.1|171465.4|618
1706901000000|2024-02-02 19:10:00|171576.3|171526.3|171587.4|171462.4|171605.5|171531.1|171531.4|171434.7|640
1706901300000|2024-02-02 19:15:00|171587.3|171462.3|171582.2|171457.2|171605.6|171480.6|171544.3|171419.3|746
1706901600000|2024-02-02 19:20:00|171582.3|171457.3|171572|171447|171642.7|171517.7|171553.7|171428.7|769
1706901900000|2024-02-02 19:25:00|171572.2|171447.2|171569|171444|171575.9|171450.9|171532.1|171407.1|633
1706902200000|2024-02-02 19:30:00|171568|171443|171493.1|171368.1|171615.1|171519|171480.5|171364.7|828
1706902500000|2024-02-02 19:35:00|171492.8|171367.8|171483.5|171433.5|171534.7|171440|171454.1|171335|751
1706902800000|2024-02-02 19:40:00|171483.8|171433.8|171533.8|171408.8|171591|171489.9|171483.8|171382.5|626
1706903100000|2024-02-02 19:45:00|171532.8|171407.8|171517.9|171392.9|171604.5|171509.3|171485.3|171389.3|805
1706903400000|2024-02-02 19:50:00|171518.3|171393.3|171523.8|171398.8|171539.3|171422.2|171466.9|171344.8|713
1706903700000|2024-02-02 19:55:00|171523.1|171398.1|171472.7|171422.7|171566.4|171453.3|171450.3|171386.7|904
1706904000000|2024-02-02 20:00:00|171472.6|171422.6|171527.2|171402.2|171545|171428.1|171472.6|171384.3|859
1706904300000|2024-02-02 20:05:00|171524.6|171399.6|171484.6|171359.6|171524.6|171420.4|171440.2|171345.6|661
1706904600000|2024-02-02 20:10:00|171483.6|171358.6|171519.7|171394.7|171530|171439.5|171461.6|171346.7|685
1706904900000|2024-02-02 20:15:00|171519.1|171394.1|171487.3|171362.3|171522.6|171421.2|171435.3|171349.7|790
1706905200000|2024-02-02 20:20:00|171487.4|171362.4|171450.5|171325.5|171527.7|171444.8|171446.1|171321.1|768
1706905500000|2024-02-02 20:25:00|171450.7|171325.7|171358.2|171233.2|171451.5|171326.5|171356.2|171231.2|792
1706905800000|2024-02-02 20:30:00|171359|171234|171362.9|171237.9|171373.9|171283.6|171323.8|171225|667
1706906100000|2024-02-02 20:35:00|171363.3|171238.3|171410.8|171285.8|171413.4|171325.4|171330|171232|750
1706906400000|2024-02-02 20:40:00|171411.2|171286.2|171404.6|171279.6|171426.6|171309.6|171353|171262.5|654
1706906700000|2024-02-02 20:45:00|171402.9|171277.9|171326.1|171201.1|171407.3|171310.5|171323.1|171198.1|620
1706907000000|2024-02-02 20:50:00|171325.3|171200.3|171319.8|171194.8|171358.4|171258.8|171288.7|171187.9|778
1706907300000|2024-02-02 20:55:00|171318.4|171193.4|171269.7|171144.7|171329|171235.3|171227.7|171133.9|792
1706907600000|2024-02-02 21:00:00|171270.8|171145.8|171385.1|171260.1|171389.2|171264.2|171248.3|171145.8|540
1706907900000|2024-02-02 21:05:00|171385.2|171260.2|171297.4|171172.4|171420.4|171295.4|171296.3|171171.3|530
1706908200000|2024-02-02 21:10:00|171297.5|171172.5|171287.1|171162.1|171307.8|171182.8|171260.7|171135.7|425
1706908500000|2024-02-02 21:15:00|171286.9|171161.9|171299.9|171174.9|171307.8|171182.8|171270.8|171145.8|215
1706908800000|2024-02-02 21:20:00|171300.2|171175.2|171285.2|171160.2|171330.2|171205.2|171278.6|171153.6|502
1706909100000|2024-02-02 21:25:00|171285.4|171160.4|171324.1|171199.1|171325.2|171200.2|171274.9|171149.9|588
1706909400000|2024-02-02 21:30:00|171316.1|171191.1|171294.4|171169.4|171317.5|171192.5|171253.5|171128.5|342
1706909700000|2024-02-02 21:35:00|171294.5|171169.5|171345.8|171220.8|171358.2|171233.2|171287.3|171162.3|506
1706910000000|2024-02-02 21:40:00|171345.6|171220.6|171415.8|171290.8|171422.3|171297.3|171289.9|171164.9|287
1706910300000|2024-02-02 21:45:00|171414.9|171289.9|171459.7|171334.7|171475.5|171350.5|171414.5|171289.5|358
1706910600000|2024-02-02 21:50:00|171459.5|171334.5|171477.3|171352.3|171484.7|171359.7|171409.5|171284.5|318
1706910900000|2024-02-02 21:55:00|171477.5|171352.5|171526.4|171401.4|171555.1|171401.9|171468.9|171319.3|220
1707080400000|2024-02-04 21:00:00|171333.3|170978.3|171360|171005|171360|171005|171333.3|170978.3|2
1707080700000|2024-02-04 21:05:00|171333.3|170978.3|171360|171005|171360|171005|171333.3|170978.3|2
1707081300000|2024-02-04 21:15:00|171333.3|170978.3|171333.3|170978.3|171333.3|170978.3|171333.3|170978.3|1
1707082200000|2024-02-04 21:30:00|171360|171005|171360|171005|171360|171005|171360|171005|1
1707082500000|2024-02-04 21:35:00|171333.3|170978.3|171360|171005|171360|171005|171333.3|170978.3|2
1707082800000|2024-02-04 21:40:00|171333.3|170978.3|171333.3|170978.3|171360|171005|171333.3|170978.3|3
1707083100000|2024-02-04 21:45:00|171360|171005|171337.5|171027.5|171360|171027.5|171337.5|171005|3
1707083400000|2024-02-04 21:50:00|171310.8|171000.8|171310.8|171000.8|171338.4|171028.4|171310.8|171000.8|10
1707083700000|2024-02-04 21:55:00|171337.5|171027.5|171337.5|171027.5|171337.5|171027.5|171310.8|171000.8|11
1707084000000|2024-02-04 22:00:00|171310.8|171000.8|171507.5|171197.5|171510.5|171200.5|171310.8|171000.8|22
1707084300000|2024-02-04 22:05:00|171513|171203|171336.8|171026.8|171532.4|171222.4|171281.9|170971.9|56
1707084600000|2024-02-04 22:10:00|171337|171027|171326.4|171016.4|171523.6|171213.6|171326.4|171016.4|76
1707084900000|2024-02-04 22:15:00|171327.1|171017.1|171356.2|171046.2|171371.4|171061.4|171281.4|170971.4|120
1707085200000|2024-02-04 22:20:00|171359.1|171049.1|171298.9|170988.9|171359.1|171049.1|171298.9|170988.9|200
1707085500000|2024-02-04 22:25:00|171354.6|171044.6|171353.9|171043.9|171354.6|171044.6|171297|170987|48
1707085800000|2024-02-04 22:30:00|171353.2|171043.2|171510|171200|171510|171200|171282|170972|134
1707086100000|2024-02-04 22:35:00|171511|171201|171439.3|171129.3|171513.1|171203.1|171420.9|171110.9|116
1707086400000|2024-02-04 22:40:00|171428.9|171118.9|171520.5|171210.5|171536.2|171226.2|171405.2|171095.2|86
1707086700000|2024-02-04 22:45:00|171406.4|171096.4|171419.2|171109.2|171546.3|171236.3|171404.7|171094.7|79
1707087000000|2024-02-04 22:50:00|171440.7|171130.7|171405.1|171095.1|171500.6|171190.6|171404.7|171094.7|229
1707087300000|2024-02-04 22:55:00|171422.1|171112.1|171451.6|171141.6|171455.3|171145.3|171405.1|171095.1|47
1707087600000|2024-02-04 23:00:00|171452.7|171142.7|171768.1|171626.7|171783.3|171641.3|171356.7|171046.7|360
1707087900000|2024-02-04 23:05:00|171767.3|171626|171744.6|171611.8|171797.3|171632.8|171738.8|171579|231
1707088200000|2024-02-04 23:10:00|171745.3|171612.1|171799.4|171674.4|171811.3|171686.3|171726|171582.6|267
1707088500000|2024-02-04 23:15:00|171801.6|171670.4|171798.2|171673.2|171809.7|171684.7|171771.7|171644.4|218
1707088800000|2024-02-04 23:20:00|171798.1|171673.1|171785.9|171660.9|171803.2|171678.2|171775.7|171650.7|183
1707089100000|2024-02-04 23:25:00|171786.5|171661.5|171762.3|171637.3|171787.8|171662.8|171748.6|171623.6|222
1707089400000|2024-02-04 23:30:00|171762.6|171637.6|171712.1|171587.1|171764.3|171639.3|171709|171581.9|296
1707089700000|2024-02-04 23:35:00|171711.9|171586.9|171677.4|171552.4|171719.5|171587.8|171674.1|171547.7|318
1707090000000|2024-02-04 23:40:00|171677.8|171552.8|171675.4|171550.4|171695.3|171563|171617.6|171492.3|309
1707090300000|2024-02-04 23:45:00|171675.2|171550.2|171645.2|171520.2|171693.5|171557.6|171645.2|171520.2|216
1707090600000|2024-02-04 23:50:00|171645.1|171520.1|171623.2|171494.8|171655.3|171526.2|171616|171486|131
1707090900000|2024-02-04 23:55:00|171623.1|171494.9|171590|171465|171626.5|171495|171586.2|171459.5|128
1707091200000|2024-02-05 00:00:00|171591.6|171466.6|171642.5|171517.5|171725.5|171600.5|171588.3|171463.3|656
1707091500000|2024-02-05 00:05:00|171642.2|171517.2|171615.8|171490.8|171642.2|171517.2|171598.4|171473.4|467
1707091800000|2024-02-05 00:10:00|171613.5|171488.5|171643.7|171518.7|171650.5|171525.5|171604.4|171479.4|447
1707092100000|2024-02-05 00:15:00|171647.4|171522.4|171738.5|171613.5|171742.9|171617.9|171647.4|171522.4|360
1707092400000|2024-02-05 00:20:00|171738.4|171613.4|171741.9|171616.9|171761.3|171636.3|171727.3|171602.3|392
1707092700000|2024-02-05 00:25:00|171741.7|171616.7|171782.3|171657.3|171796.3|171671.3|171738.6|171613.6|321
1707093000000|2024-02-05 00:30:00|171782|171657|171840.8|171715.8|171849.9|171724.9|171782|171657|340
1707093300000|2024-02-05 00:35:00|171841.8|171716.8|171890.5|171765.5|171900.4|171775.4|171837|171712|382
1707093600000|2024-02-05 00:40:00|171889.2|171764.2|171886.9|171761.9|171910|171785|171860|171735|704
1707093900000|2024-02-05 00:45:00|171886.7|171761.7|171900.4|171775.4|171924.6|171799.6|171886.7|171761.7|727
1707094200000|2024-02-05 00:50:00|171899.8|171774.8|171906.4|171781.4|171907.5|171782.5|171898|171773|298
1707094500000|2024-02-05 00:55:00|171906.3|171781.3|171909.5|171784.5|171909.6|171784.6|171892.3|171767.3|464
1707094800000|2024-02-05 01:00:00|171909.4|171784.4|171846.8|171721.8|171909.4|171784.4|171826|171701|522
1707095100000|2024-02-05 01:05:00|171848.8|171723.8|171847.3|171722.3|171852.4|171727.4|171841.2|171716.2|467
1707095400000|2024-02-05 01:10:00|171847.2|171722.2|171902.9|171777.9|171905.2|171780.2|171847.1|171722.1|339
1707095700000|2024-02-05 01:15:00|171905.8|171780.8|171924|171799|171929|171804|171899|171774|551
1707096000000|2024-02-05 01:20:00|171923.8|171798.8|171942.5|171817.5|171947.1|171822.1|171918.1|171793.1|402
1707096300000|2024-02-05 01:25:00|171942.7|171817.7|171940.6|171815.6|171948.2|171823.2|171937.8|171812.8|372
1707096600000|2024-02-05 01:30:00|171936|171811|171941.2|171816.2|171950.2|171825.2|171936|171811|410
1707096900000|2024-02-05 01:35:00|171945.2|171820.2|171898.7|171773.7|171948.5|171823.5|171879.7|171754.7|511
1707097200000|2024-02-05 01:40:00|171895.5|171770.5|171865.3|171740.3|171897.3|171772.3|171841.3|171716.3|604
1707097500000|2024-02-05 01:45:00|171865.5|171740.5|171883.5|171758.5|171894.2|171769.2|171865.2|171740.2|517
1707097800000|2024-02-05 01:50:00|171883.7|171758.7|171851.3|171726.3|171888.9|171763.9|171844.6|171719.6|733
1707098100000|2024-02-05 01:55:00|171850.7|171725.7|171793.8|171668.8|171850.9|171725.9|171774.7|171649.7|639
1707098400000|2024-02-05 02:00:00|171793.5|171668.5|171846.9|171721.9|171849.4|171724.4|171771.5|171646.5|613
1707098700000|2024-02-05 02:05:00|171847|171722|171849.3|171724.3|171864|171739|171837.3|171712.3|589
1707099000000|2024-02-05 02:10:00|171849.4|171724.4|171866.1|171741.1|171886.1|171761.1|171841.4|171716.4|420
1707099300000|2024-02-05 02:15:00|171866.2|171741.2|171871.2|171746.2|171924.7|171799.7|171860.8|171735.8|374
1707099600000|2024-02-05 02:20:00|171871.1|171746.1|171875.5|171750.5|171878.5|171753.5|171842.8|171717.8|471
1707099900000|2024-02-05 02:25:00|171876|171751|171894.3|171769.3|171897.2|171772.2|171874.3|171749.3|423
1707100200000|2024-02-05 02:30:00|171895.1|171770.1|171893.2|171768.2|171913|171788|171880.4|171755.4|373
1707100500000|2024-02-05 02:35:00|171894.1|171769.1|171906.7|171781.7|171913.5|171788.5|171890.6|171765.6|298
1707100800000|2024-02-05 02:40:00|171907.2|171782.2|171917.3|171792.3|171922.9|171797.9|171886.3|171761.3|413
1707101100000|2024-02-05 02:45:00|171917.5|171792.5|171919.7|171794.7|171922.7|171797.7|171899.9|171774.9|413
1707101400000|2024-02-05 02:50:00|171919.8|171794.8|171918.8|171793.8|171929.4|171804.4|171915|171790|360
1707101700000|2024-02-05 02:55:00|171918.6|171793.6|171889.7|171764.7|171918.8|171793.8|171884|171759|522
1707102000000|2024-02-05 03:00:00|171890.9|171765.9|171810.8|171685.8|171918.8|171793.8|171807.1|171682.1|415
1707102300000|2024-02-05 03:05:00|171811.5|171686.5|171792.1|171667.1|171814.1|171689.1|171779.7|171654.7|451
1707102600000|2024-02-05 03:10:00|171792.5|171667.5|171846.4|171721.4|171859.4|171734.4|171791.8|171666.8|431
1707102900000|2024-02-05 03:15:00|171848.8|171723.8|171844.8|171719.8|171859.6|171734.6|171827|171702|602
1707103200000|2024-02-05 03:20:00|171845.2|171720.2|171887.9|171762.9|171888.9|171763.9|171839|171714|642
1707103500000|2024-02-05 03:25:00|171887.3|171762.3|171874.4|171749.4|171890.3|171765.3|171862.2|171737.2|631
1707103800000|2024-02-05 03:30:00|171873.4|171748.4|171884.1|171759.1|171893.2|171768.2|171865|171740|544
1707104100000|2024-02-05 03:35:00|171884|171759|171880.5|171755.5|171895.8|171770.8|171874|171749|314
1707104400000|2024-02-05 03:40:00|171880.3|171755.3|171858|171733|171895.3|171770.3|171852.6|171727.6|315
1707104700000|2024-02-05 03:45:00|171857.8|171732.8|171853|171728|171863.1|171738.1|171849.9|171724.9|277
1707105000000|2024-02-05 03:50:00|171852.7|171727.7|171831.3|171706.3|171853|171728|171826|171701|506
1707105300000|2024-02-05 03:55:00|171832.8|171707.8|171835.6|171710.6|171846.1|171721.1|171829.6|171704.6|598
1707105600000|2024-02-05 04:00:00|171836.4|171711.4|171853.8|171728.8|171855.9|171730.9|171836.4|171711.4|251
1707105900000|2024-02-05 04:05:00|171852.9|171727.9|171830.2|171705.2|171853.8|171728.8|171823.2|171698.2|542
1707106200000|2024-02-05 04:10:00|171830.1|171705.1|171841.8|171716.8|171847.2|171722.2|171819.4|171694.4|574
1707106500000|2024-02-05 04:15:00|171841.1|171716.1|171829.3|171704.3|171844.6|171719.6|171825.2|171700.2|771
1707106800000|2024-02-05 04:20:00|171829.5|171704.5|171792.7|171667.7|171831.1|171706.1|171792.3|171667.3|500
1707107100000|2024-02-05 04:25:00|171792.8|171667.8|171799.3|171674.3|171800.8|171675.8|171792.6|171667.6|234
1707107400000|2024-02-05 04:30:00|171800.2|171675.2|171826.3|171701.3|171829|171704|171795.5|171670.5|437
1707107700000|2024-02-05 04:35:00|171827|171702|171769.3|171644.3|171828.3|171703.3|171767.1|171642.1|516
1707108000000|2024-02-05 04:40:00|171769.1|171644.1|171801.5|171676.5|171812.5|171687.5|171767.1|171642.1|502
1707108300000|2024-02-05 04:45:00|171810.6|171685.6|171819.7|171694.7|171824|171699|171795.6|171670.6|412
1707108600000|2024-02-05 04:50:00|171820.1|171695.1|171816.2|171691.2|171828.5|171703.5|171816.2|171691.2|266
1707108900000|2024-02-05 04:55:00|171817.1|171692.1|171799.9|171674.9|171822.6|171697.6|171799.7|171674.7|250
1707109200000|2024-02-05 05:00:00|171799.7|171674.7|171826.5|171701.5|171829.2|171704.2|171795.1|171670.1|270
1707109500000|2024-02-05 05:05:00|171826.8|171701.8|171853.3|171728.3|171865.5|171740.5|171824.2|171699.2|544
1707109800000|2024-02-05 05:10:00|171853.4|171728.4|171825.7|171700.7|171865|171740|171825.2|171700.2|351
1707110100000|2024-02-05 05:15:00|171825.9|171700.9|171783.4|171658.4|171828.2|171703.2|171781.2|171656.2|495
1707110400000|2024-02-05 05:20:00|171782.9|171657.9|171792.7|171667.7|171793.2|171668.2|171767.2|171642.2|691
1707110700000|2024-02-05 05:25:00|171792.8|171667.8|171778.6|171653.6|171796.1|171671.1|171763.6|171638.6|750
1707111000000|2024-02-05 05:30:00|171781.3|171656.3|171796.8|171671.8|171799.6|171674.6|171770.6|171645.6|799
1707111300000|2024-02-05 05:35:00|171796.7|171671.7|171790.3|171665.3|171797.6|171672.6|171772.2|171647.2|645
1707111600000|2024-02-05 05:40:00|171790.6|171665.6|171772.5|171647.5|171799.1|171674.1|171769.8|171644.8|484
1707111900000|2024-02-05 05:45:00|171772|171647|171772|171647|171780.6|171655.6|171765.2|171640.2|739
1707112200000|2024-02-05 05:50:00|171771.9|171646.9|171771.5|171646.5|171799.1|171674.1|171768.5|171643.5|692
1707112500000|2024-02-05 05:55:00|171771.2|171646.2|171778.9|171653.9|171803.5|171678.5|171762.8|171637.8|833
1707112800000|2024-02-05 06:00:00|171779.2|171654.2|171791.5|171666.5|171800.6|171675.6|171779.2|171654.2|666
1707113100000|2024-02-05 06:05:00|171791.7|171666.7|171740.8|171615.8|171798.5|171673.5|171736.9|171611.9|622
1707113400000|2024-02-05 06:10:00|171740.6|171615.6|171759.2|171634.2|171760.1|171635.1|171736.1|171611.1|356
1707113700000|2024-02-05 06:15:00|171759.3|171634.3|171794.9|171669.9|171803|171678|171752.7|171627.7|263
1707114000000|2024-02-05 06:20:00|171794.3|171669.3|171732.5|171607.5|171802|171677|171730.1|171605.1|580
1707114300000|2024-02-05 06:25:00|171731|171606|171678.4|171553.4|171731.9|171606.9|171674.2|171549.2|477
1707114600000|2024-02-05 06:30:00|171678.7|171553.7|171757.4|171632.4|171768.1|171643.1|171678|171553|478
1707114900000|2024-02-05 06:35:00|171757.5|171632.5|171767.7|171642.7|171771|171646|171757.2|171632.2|430
1707115200000|2024-02-05 06:40:00|171768|171643|171766.1|171641.1|171810|171685|171736.4|171611.4|366
1707115500000|2024-02-05 06:45:00|171766.3|171641.3|171776.3|171651.3|171784.1|171659.1|171763.2|171638.2|303
1707115800000|2024-02-05 06:50:00|171776.2|171651.2|171762.3|171637.3|171797.2|171672.2|171756.4|171631.4|585
1707116100000|2024-02-05 06:55:00|171761.9|171636.9|171736.8|171611.8|171793.8|171668.8|171694.2|171569.2|751
1707116400000|2024-02-05 07:00:00|171736.6|171611.6|171736.5|171611.5|171740.7|171615.7|171698.7|171573.7|765
1707116700000|2024-02-05 07:05:00|171736.1|171611.1|171740.9|171615.9|171775.5|171650.5|171733.8|171608.8|613
1707117000000|2024-02-05 07:10:00|171741|171616|171740.9|171615.9|171748.4|171623.4|171731.3|171606.3|609
1707117300000|2024-02-05 07:15:00|171741.3|171616.3|171709.6|171584.6|171769.8|171644.8|171706.2|171581.2|624
1707117600000|2024-02-05 07:20:00|171709.2|171584.2|171773.5|171648.5|171775.4|171650.4|171709|171584|685
1707117900000|2024-02-05 07:25:00|171773.3|171648.3|171798.4|171673.4|171804.9|171679.9|171771.9|171646.9|661
1707118200000|2024-02-05 07:30:00|171798.3|171673.3|171773.9|171648.9|171807.1|171682.1|171768.7|171643.7|513
1707118500000|2024-02-05 07:35:00|171771.7|171646.7|171738.9|171613.9|171780.5|171655.5|171718.7|171593.7|597
1707118800000|2024-02-05 07:40:00|171738.7|171613.7|171692|171567|171740.5|171615.5|171672.8|171547.8|486
1707119100000|2024-02-05 07:45:00|171691.9|171566.9|171686.6|171561.6|171717.7|171592.7|171677.4|171552.4|547
1707119400000|2024-02-05 07:50:00|171686.1|171561.1|171683.9|171558.9|171717|171592|171682.4|171557.4|462
1707119700000|2024-02-05 07:55:00|171684.1|171559.1|171696.6|171571.6|171709.3|171584.3|171681.5|171556.5|487
1707120000000|2024-02-05 08:00:00|171697.4|171572.4|171773.6|171648.6|171778.3|171653.3|171692.6|171567.6|756
1707120300000|2024-02-05 08:05:00|171773.8|171648.8|171805.2|171680.2|171857.9|171732.9|171763.6|171638.6|718
1707120600000|2024-02-05 08:10:00|171805.4|171680.4|171775.6|171650.6|171805.5|171680.5|171737.3|171612.3|716
1707120900000|2024-02-05 08:15:00|171775|171650|171748.1|171623.1|171815.2|171690.2|171746.7|171621.7|609
1707121200000|2024-02-05 08:20:00|171747.6|171622.6|171760.2|171635.2|171764.8|171639.8|171738.9|171613.9|628
1707121500000|2024-02-05 08:25:00|171760|171635|171772.5|171647.5|171778.2|171653.2|171744.4|171619.4|618
1707121800000|2024-02-05 08:30:00|171772.6|171647.6|171722.2|171597.2|171778.8|171653.8|171711.7|171586.7|588
1707122100000|2024-02-05 08:35:00|171722|171597|171811.5|171686.5|171830.7|171705.7|171720.8|171595.8|635
1707122400000|2024-02-05 08:40:00|171811.3|171686.3|171832.4|171707.4|171869.9|171744.9|171799.3|171674.3|502
1707122700000|2024-02-05 08:45:00|171833.1|171708.1|171792.7|171667.7|171845.8|171720.8|171786.2|171661.2|595
1707123000000|2024-02-05 08:50:00|171792.6|171667.6|171861.2|171736.2|171866.2|171741.2|171776.6|171651.6|622
1707123300000|2024-02-05 08:55:00|171861.1|171736.1|171797.5|171672.5|171868.6|171743.6|171776.3|171651.3|615
1707123600000|2024-02-05 09:00:00|171796.8|171671.8|171725.3|171600.3|171796.8|171671.8|171719.9|171594.9|638
1707123900000|2024-02-05 09:05:00|171725.8|171600.8|171728.2|171603.2|171728.7|171603.7|171711.8|171586.8|599
1707124200000|2024-02-05 09:10:00|171728.3|171603.3|171772.4|171647.4|171785.2|171660.2|171720.6|171595.6|598
1707124500000|2024-02-05 09:15:00|171772.3|171647.3|171813|171688|171815.4|171690.4|171749.3|171624.3|473
1707124800000|2024-02-05 09:20:00|171813.2|171688.2|171826.3|171701.3|171834.8|171709.8|171780.1|171655.1|464
1707125100000|2024-02-05 09:25:00|171829.8|171704.8|171874.8|171749.8|171883.3|171758.3|171819.8|171694.8|480
1707125400000|2024-02-05 09:30:00|171875|171750|171858.6|171733.6|171875|171750|171840.4|171715.4|538
1707125700000|2024-02-05 09:35:00|171859.7|171734.7|171898.6|171773.6|171934|171809|171859.4|171734.4|609
1707126000000|2024-02-05 09:40:00|171898.4|171773.4|171931.3|171806.3|171936.6|171811.6|171896.6|171771.6|548
1707126300000|2024-02-05 09:45:00|171931|171806|171924.4|171799.4|171954.5|171829.5|171908.6|171783.6|511
1707126600000|2024-02-05 09:50:00|171923.8|171798.8|171949.7|171824.7|171970.6|171845.6|171920|171795|551
1707126900000|2024-02-05 09:55:00|171949.5|171824.5|171948.1|171823.1|171954|171829|171920.3|171795.3|515
1707127200000|2024-02-05 10:00:00|171950.9|171825.9|171902.5|171777.5|171950.9|171825.9|171892.8|171767.8|594
1707127500000|2024-02-05 10:05:00|171903.2|171778.2|171926|171801|171952.7|171827.7|171890.1|171765.1|541
1707127800000|2024-02-05 10:10:00|171924.9|171799.9|171918.8|171793.8|171944.8|171819.8|171914.7|171789.7|416
1707128100000|2024-02-05 10:15:00|171919|171794|172028.7|171903.7|172030.4|171905.4|171917|171792|537
1707128400000|2024-02-05 10:20:00|172028.4|171903.4|172039.1|171914.1|172041.9|171916.9|172028.4|171903.4|411
1707128700000|2024-02-05 10:25:00|172038.9|171913.9|172016.4|171891.4|172043|171918|172009.5|171884.5|518
1707129000000|2024-02-05 10:30:00|172015.9|171890.9|171999.1|171874.1|172037.1|171912.1|171995.3|171870.3|555
1707129300000|2024-02-05 10:35:00|171999.9|171874.9|171979.1|171854.1|172000.6|171875.6|171919.8|171794.8|651
1707129600000|2024-02-05 10:40:00|171978.7|171853.7|171913.8|171788.8|171978.7|171853.7|171896.1|171771.1|467
1707129900000|2024-02-05 10:45:00|171912.5|171787.5|171911.2|171786.2|171958.7|171833.7|171909.3|171784.3|414
1707130200000|2024-02-05 10:50:00|171911.5|171786.5|171839.9|171714.9|171911.5|171786.5|171837.1|171712.1|379
1707130500000|2024-02-05 10:55:00|171840.2|171715.2|171837.5|171712.5|171840.6|171715.6|171802.5|171677.5|372
1707130800000|2024-02-05 11:00:00|171837.7|171712.7|171841.9|171716.9|171877.2|171752.2|171834.7|171709.7|447
1707131100000|2024-02-05 11:05:00|171841.2|171716.2|171767.8|171642.8|171841.2|171716.2|171767.8|171642.8|407
1707131400000|2024-02-05 11:10:00|171767.9|171642.9|171792.2|171667.2|171795.2|171670.2|171749.7|171624.7|356
1707131700000|2024-02-05 11:15:00|171786.6|171661.6|171779.3|171654.3|171792.7|171667.7|171773.4|171648.4|389
1707132000000|2024-02-05 11:20:00|171779.4|171654.4|171753.9|171628.9|171797.7|171672.7|171749.7|171624.7|398
1707132300000|2024-02-05 11:25:00|171754|171629|171757.5|171632.5|171788.4|171663.4|171740.2|171615.2|388
1707132600000|2024-02-05 11:30:00|171756.7|171631.7|171751.2|171626.2|171780.2|171655.2|171735.5|171610.5|626
1707132900000|2024-02-05 11:35:00|171751.1|171626.1|171777.9|171652.9|171807.5|171682.5|171743.9|171618.9|500
1707133200000|2024-02-05 11:40:00|171777.5|171652.5|171689.5|171564.5|171778|171653|171689.5|171564.5|443
1707133500000|2024-02-05 11:45:00|171686.1|171561.1|171723.1|171598.1|171744.6|171619.6|171683.8|171558.8|512
1707133800000|2024-02-05 11:50:00|171723.2|171598.2|171693.3|171568.3|171734.3|171609.3|171690.8|171565.8|456
1707134100000|2024-02-05 11:55:00|171693.4|171568.4|171664.8|171539.8|171723.2|171598.2|171662.2|171537.2|528
1707134400000|2024-02-05 12:00:00|171660.1|171535.1|171643.3|171518.3|171691.4|171566.4|171606.5|171481.5|591
1707134700000|2024-02-05 12:05:00|171642.4|171517.4|171620.8|171495.8|171653.2|171528.2|171617.4|171492.4|518
1707135000000|2024-02-05 12:10:00|171620.6|171495.6|171633.7|171508.7|171651.5|171526.5|171590.3|171465.3|482
1707135300000|2024-02-05 12:15:00|171634.4|171509.4|171637.9|171512.9|171650.9|171525.9|171628.1|171503.1|478
1707135600000|2024-02-05 12:20:00|171638|171513|171771.6|171646.6|171775.9|171650.9|171637.9|171512.9|496
1707135900000|2024-02-05 12:25:00|171771.3|171646.3|171784|171659|171808.2|171683.2|171768.7|171643.7|467
1707136200000|2024-02-05 12:30:00|171783.3|171658.3|171868|171743|171872.9|171747.9|171769.9|171644.9|529
1707136500000|2024-02-05 12:35:00|171867.6|171742.6|171805.4|171680.4|171898|171773|171784|171659|628
1707136800000|2024-02-05 12:40:00|171805.2|171680.2|171828.7|171703.7|171829.5|171704.5|171769.1|171644.1|688
1707137100000|2024-02-05 12:45:00|171828.2|171703.2|171806|171681|171919.3|171794.3|171804.7|171679.7|651
1707137400000|2024-02-05 12:50:00|171802.6|171677.6|171773.2|171648.2|171804.1|171679.1|171743.1|171618.1|632
1707137700000|2024-02-05 12:55:00|171772.8|171647.8|171861.6|171736.6|171863.4|171738.4|171746.8|171621.8|586
1707138000000|2024-02-05 13:00:00|171865.7|171740.7|171927.2|171802.2|171984.1|171859.1|171865.7|171740.7|885
1707138300000|2024-02-05 13:05:00|171926.9|171801.9|172016.5|171891.5|172041.3|171916.3|171921|171796|722
1707138600000|2024-02-05 13:10:00|172016.3|171891.3|172002.1|171877.1|172046.5|171921.5|171968.2|171843.2|701
1707138900000|2024-02-05 13:15:00|172003.1|171878.1|171982.9|171857.9|172038.5|171913.5|171953.8|171828.8|686
1707139200000|2024-02-05 13:20:00|171981.9|171856.9|172035.5|171910.5|172046.3|171921.3|171922|171844.5|777
1707139500000|2024-02-05 13:25:00|172035.4|171910.4|172095|171970|172131.7|172006.7|172033.6|171908.6|630
1707139800000|2024-02-05 13:30:00|172094.4|171969.4|172048.2|171923.2|172099.9|171974.9|172024|171899|778
1707140100000|2024-02-05 13:35:00|172048.1|171923.1|172166.7|172041.7|172220.2|172095.2|172040.4|171915.4|776
1707140400000|2024-02-05 13:40:00|172186.3|172061.3|172236.5|172111.5|172274.9|172149.9|172182.8|172057.8|821
1707140700000|2024-02-05 13:45:00|172236.4|172111.4|172213|172088|172276.8|172151.8|172207.9|172082.9|745
1707141000000|2024-02-05 13:50:00|172213.4|172088.4|172432|172307|172433|172308|172213.4|172088.4|819
1707141300000|2024-02-05 13:55:00|172431.6|172306.6|172498.8|172373.8|172543.6|172418.6|172430.9|172305.9|769
1707141600000|2024-02-05 14:00:00|172498|172373|172392.4|172267.4|172615.8|172490.8|172391.3|172266.3|764
1707141900000|2024-02-05 14:05:00|172392.3|172267.3|172382|172257|172425|172300|172368.6|172243.6|662
1707142200000|2024-02-05 14:10:00|172381.9|172256.9|172261.5|172136.5|172385.5|172260.5|172261.5|172136.5|700
1707142500000|2024-02-05 14:15:00|172261.2|172136.2|172323.4|172198.4|172333.1|172208.1|172256|172131|651
1707142800000|2024-02-05 14:20:00|172325.1|172200.1|172351.4|172226.4|172394|172269|172295.6|172170.6|648
1707143100000|2024-02-05 14:25:00|172351.5|172226.5|172290.6|172165.6|172356.2|172231.2|172243.5|172118.5|613
1707143400000|2024-02-05 14:30:00|172288.9|172163.9|172478.8|172353.8|172511.6|172386.6|172266.9|172141.9|877
1707143700000|2024-02-05 14:35:00|172479.5|172354.5|172564.1|172439.1|172576.3|172451.3|172420.8|172295.8|779
1707144000000|2024-02-05 14:40:00|172563.5|172438.5|172435|172310|172629.9|172504.9|172407.8|172282.8|862
1707144300000|2024-02-05 14:45:00|172435.5|172310.5|172327.6|172202.6|172435.5|172310.5|172288.1|172163.1|973
1707144600000|2024-02-05 14:50:00|172325.7|172200.7|172296.4|172171.4|172389.9|172264.9|172266|172141|889
1707144900000|2024-02-05 14:55:00|172294.9|172169.9|172294.7|172140|172303.8|172195.2|172218.1|172093.1|718
1707145200000|2024-02-05 15:00:00|172296|172141.3|172657.6|172532.6|172670.6|172545.6|172296|172141.3|1097
1707145500000|2024-02-05 15:05:00|172657.7|172532.7|172747.6|172622.6|172870.7|172745.7|172623|172498|1098
1707145800000|2024-02-05 15:10:00|172747.2|172622.2|172513.5|172388.5|172752.1|172627.1|172500.4|172375.4|972
1707146100000|2024-02-05 15:15:00|172514.7|172389.7|172509.3|172384.3|172648.9|172523.9|172501|172376|917
1707146400000|2024-02-05 15:20:00|172508.9|172383.9|172507|172382|172599.2|172474.2|172445.4|172320.4|879
1707146700000|2024-02-05 15:25:00|172507.8|172382.8|172324.6|172199.6|172517.4|172392.4|172291.4|172166.4|931
1707147000000|2024-02-05 15:30:00|172323.3|172198.3|172236.1|172111.1|172332.8|172207.8|172211.3|172086.3|820
1707147300000|2024-02-05 15:35:00|172236.3|172111.3|172295.7|172170.7|172297.7|172193.9|172178.4|172073.9|788
1707147600000|2024-02-05 15:40:00|172295.9|172170.9|172389.7|172264.7|172490|172365|172295.6|172170.6|856
1707147900000|2024-02-05 15:45:00|172393.6|172268.6|172252.6|172127.6|172417.8|172292.8|172239|172114|742
1707148200000|2024-02-05 15:50:00|172249.7|172124.7|172187.3|172062.3|172335.4|172210.4|172174.8|172049.8|865
1707148500000|2024-02-05 15:55:00|172187|172062|172184.3|172059.3|172297.4|172205.5|172180|172055|959
1707148800000|2024-02-05 16:00:00|172185.2|172060.2|172212.2|172087.2|172234|172109|172120.4|172027.1|826
1707149100000|2024-02-05 16:05:00|172211.9|172086.9|172159.3|172034.3|172212.1|172087.1|172131.8|172006.8|756
1707149400000|2024-02-05 16:10:00|172159.6|172034.6|172128.9|172003.9|172164.2|172039.2|172110.8|171985.8|646
1707149700000|2024-02-05 16:15:00|172126.4|172001.4|172102.3|171977.3|172151.9|172026.9|172094.5|171969.5|706
1707150000000|2024-02-05 16:20:00|172101.3|171976.3|172075.7|171950.7|172132.7|172007.7|172070.6|171945.6|660
1707150300000|2024-02-05 16:25:00|172076|171951|172073|171948|172101.6|171976.6|172015.2|171890.2|777
1707150600000|2024-02-05 16:30:00|172074.2|171949.2|172041.4|171916.4|172074.5|171962.7|171996.1|171871.1|881
1707150900000|2024-02-05 16:35:00|172040.7|171915.7|172046.1|171921.1|172074.6|171949.6|172008.2|171883.2|789
1707151200000|2024-02-05 16:40:00|172063.8|171938.8|172067|171942|172103.1|171978.1|172036.8|171911.8|711
1707151500000|2024-02-05 16:45:00|172066.1|171941.1|171986.1|171861.1|172066.7|171944.4|171949.5|171853.8|550
1707151800000|2024-02-05 16:50:00|171986|171861|171858.7|171733.7|171993.6|171868.6|171841.7|171716.7|636
1707152100000|2024-02-05 16:55:00|171858.5|171733.5|171776|171651|171858.5|171733.5|171746.1|171621.1|649
1707152400000|2024-02-05 17:00:00|171772.3|171647.3|171674.7|171549.7|171778.6|171653.6|171655.5|171545.3|620
1707152700000|2024-02-05 17:05:00|171676.7|171551.7|171680.4|171555.4|171721.1|171596.1|171628.3|171519.5|661
1707153000000|2024-02-05 17:10:00|171680.1|171555.1|171715.8|171590.8|171718.9|171593.9|171670.7|171545.7|682
1707153300000|2024-02-05 17:15:00|171715.6|171590.6|171743.9|171618.9|171749.3|171624.3|171687.6|171562.6|526
1707153600000|2024-02-05 17:20:00|171745.1|171620.1|171626.7|171501.7|171746.4|171621.4|171565.7|171475.8|612
1707153900000|2024-02-05 17:25:00|171613.2|171488.2|171467.7|171342.7|171630.2|171505.2|171444.6|171330.3|663
1707154200000|2024-02-05 17:30:00|171465.4|171340.4|171474.8|171349.8|171476.4|171351.4|171409.3|171284.3|608
1707154500000|2024-02-05 17:35:00|171474.5|171349.5|171474.4|171349.4|171478.1|171353.1|171440.1|171315.1|612
1707154800000|2024-02-05 17:40:00|171474.7|171349.7|171451.7|171326.7|171498.4|171373.4|171427.3|171302.3|530
1707155100000|2024-02-05 17:45:00|171451.3|171326.3|171474.5|171349.5|171535.5|171410.5|171450.9|171325.9|606
1707155400000|2024-02-05 17:50:00|171475.8|171350.8|171507.7|171457.7|171556.7|171475.6|171459.2|171347.3|636
1707155700000|2024-02-05 17:55:00|171509.9|171459.9|171551.2|171426.2|171580.2|171490.5|171505|171420.5|633
1707156000000|2024-02-05 18:00:00|171551.5|171426.5|171510.7|171385.7|171608.7|171493.4|171503.5|171378.5|728
1707156300000|2024-02-05 18:05:00|171508.2|171383.2|171425.3|171300.3|171508.2|171383.2|171359.2|171267.3|554
1707156600000|2024-02-05 18:10:00|171424.7|171299.7|171307.3|171182.3|171428.4|171303.4|171305.4|171180.4|735
1707156900000|2024-02-05 18:15:00|171307.1|171182.1|171266.4|171141.4|171330|171205|171264.3|171139.3|484
1707157200000|2024-02-05 18:20:00|171265.4|171140.4|171301.5|171176.5|171305.3|171180.3|171209.2|171084.2|533
1707157500000|2024-02-05 18:25:00|171303.8|171178.8|171269.8|171144.8|171343|171218|171249.3|171124.3|563
1707157800000|2024-02-05 18:30:00|171263.4|171138.4|171162|171037|171279.2|171154.2|171131.9|171006.9|600
1707158100000|2024-02-05 18:35:00|171161.6|171036.6|171104.1|170979.1|171161.9|171042.3|171036.7|170911.7|562
1707158400000|2024-02-05 18:40:00|171101.2|170976.2|171142.2|171017.2|171154.3|171029.3|171100.6|170975.6|573
1707158700000|2024-02-05 18:45:00|171141.3|171016.3|171073.6|170948.6|171143.1|171018.1|171071.5|170946.5|461
1707159000000|2024-02-05 18:50:00|171073.7|170948.7|171124.7|170999.7|171142.2|171017.2|171072.9|170947.9|583
1707159300000|2024-02-05 18:55:00|171123.9|170998.9|171092|170967|171125|171000|171072.1|170947.1|515
1707159600000|2024-02-05 19:00:00|171079.9|170954.9|171102.7|170977.7|171144|171019|171076.2|170951.2|600
1707159900000|2024-02-05 19:05:00|171098.4|170973.4|171036.9|170911.9|171107.3|170982.3|171024.9|170899.9|521
1707160200000|2024-02-05 19:10:00|171037|170912|170981.6|170856.6|171039.7|170914.7|170959.5|170834.5|614
1707160500000|2024-02-05 19:15:00|170981.5|170856.5|170999.1|170874.1|171004.7|170879.7|170969|170844|529
1707160800000|2024-02-05 19:20:00|170999|170874|170951.3|170826.3|171001.8|170876.8|170936.5|170811.5|507
1707161100000|2024-02-05 19:25:00|170948.8|170823.8|171011.1|170886.1|171020.2|170895.2|170948.7|170823.7|578
1707161400000|2024-02-05 19:30:00|171010.9|170885.9|170991.1|170866.1|171024.1|170899.1|170982.1|170857.1|583
1707161700000|2024-02-05 19:35:00|170990.5|170865.5|171018.8|170893.8|171029.9|170904.9|170987.4|170862.4|499
1707162000000|2024-02-05 19:40:00|171018.9|170893.9|171043|170918|171049|170924|171010.4|170885.4|448
1707162300000|2024-02-05 19:45:00|171042.3|170917.3|171015|170890|171044.4|170919.4|171012.6|170887.6|561
1707162600000|2024-02-05 19:50:00|171015.7|170890.7|171042.1|170917.1|171045.8|170920.8|170984.3|170859.3|563
1707162900000|2024-02-05 19:55:00|171042.5|170917.5|171082.7|170957.7|171085.9|170970.7|171005.4|170913.3|583
1707163200000|2024-02-05 20:00:00|171082.4|170957.4|171114.2|170989.2|171137.7|171012.7|171038.7|170913.7|612
1707163500000|2024-02-05 20:05:00|171114.3|170989.3|171161.7|171036.7|171164.3|171039.3|171103.6|170978.6|604
1707163800000|2024-02-05 20:10:00|171162.8|171037.8|171228|171103|171243|171118|171141.1|171016.1|556
1707164100000|2024-02-05 20:15:00|171229.3|171104.3|171249.9|171124.9|171254.9|171129.9|171221.4|171096.4|646
1707164400000|2024-02-05 20:20:00|171250.1|171125.1|171327|171202|171354.1|171229.1|171222.8|171123.1|501
1707164700000|2024-02-05 20:25:00|171326.9|171201.9|171295.6|171170.6|171328.2|171203.2|171286.3|171161.3|520
1707165000000|2024-02-05 20:30:00|171299|171174|171245.4|171120.4|171309.6|171184.6|171244.2|171119.2|627
1707165300000|2024-02-05 20:35:00|171237|171112|171149.2|171024.2|171238.9|171113.9|171127.2|171002.2|592
1707165600000|2024-02-05 20:40:00|171149.3|171024.3|171162.3|171037.3|171169.6|171044.6|171120.2|170995.2|506
1707165900000|2024-02-05 20:45:00|171161.6|171036.6|171092|170967|171162.4|171037.4|171078.4|170953.4|621
1707166200000|2024-02-05 20:50:00|171078.7|170953.7|171093.8|170968.8|171108|170983|171056.9|170931.9|723
1707166500000|2024-02-05 20:55:00|171093.9|170968.9|171093.9|170968.9|171099.1|170974.1|171057.2|170932.2|729
1707166800000|2024-02-05 21:00:00|171093.7|170968.7|171112.2|170987.2|171117.9|170992.9|171091.1|170966.1|470
1707167100000|2024-02-05 21:05:00|171112.9|170987.9|171092.9|170967.9|171127.7|171002.7|171091|170966|226
1707167400000|2024-02-05 21:10:00|171092.8|170967.8|171152.8|171027.8|171153|171028|171081.3|170956.3|234
1707167700000|2024-02-05 21:15:00|171152.6|171027.6|171240.4|171115.4|171241.1|171116.1|171152.6|171027.6|226
1707168000000|2024-02-05 21:20:00|171240.5|171115.5|171244.6|171119.6|171255.7|171130.7|171222.8|171097.8|227
1707168300000|2024-02-05 21:25:00|171243.3|171118.3|171240.3|171115.3|171243.9|171118.9|171222.7|171097.7|285
1707168600000|2024-02-05 21:30:00|171241.5|171116.5|171217.4|171092.4|171241.5|171116.5|171216.4|171091.4|283
1707168900000|2024-02-05 21:35:00|171216.9|171091.9|171217.8|171092.8|171220.6|171095.6|171212.6|171087.6|157
1707169200000|2024-02-05 21:40:00|171217.7|171092.7|171246|171121|171256.7|171131.7|171216.7|171091.7|216
1707169500000|2024-02-05 21:45:00|171245.9|171120.9|171285.7|171160.7|171295.3|171170.3|171245.7|171120.7|269
1707169800000|2024-02-05 21:50:00|171280.5|171155.5|171272.8|171147.8|171291.1|171166.1|171267.8|171142.8|100
1707170100000|2024-02-05 21:55:00|171271.2|171146.2|171336.7|171026.7|171374.2|171154.7|171169.2|171009.7|331
1707170400000|2024-02-05 22:00:00|171271.8|171055.9|171117.4|170807.4|171283.5|171055.9|171117.4|170807.4|8
1707170700000|2024-02-05 22:05:00|171464.3|171154.3|171420.1|171110.1|171488.5|171178.5|171393.3|171083.3|85
1707171000000|2024-02-05 22:10:00|171423.1|171113.1|171380.2|171070.2|171441.5|171131.5|171354.2|171044.2|103
1707171300000|2024-02-05 22:15:00|171380.4|171070.4|171365.2|171055.2|171399.7|171089.7|171345.8|171035.8|152
1707171600000|2024-02-05 22:20:00|171365.3|171055.3|171373.3|171063.3|171396.8|171086.8|171308.6|170998.6|109
1707171900000|2024-02-05 22:25:00|171373.2|171063.2|171288|171036.1|171387.9|171077.9|171286.8|170988.9|139
1707172200000|2024-02-05 22:30:00|171291.4|171039.3|171332.6|171022.6|171372.9|171062.9|171270.7|170984.8|132
1707172500000|2024-02-05 22:35:00|171334.2|171024.2|171295|170985|171334.2|171024.2|171287.1|170977.1|174
1707172800000|2024-02-05 22:40:00|171294.4|170984.4|171301.8|170991.8|171325.6|171015.6|171294.1|170984.1|174
1707173100000|2024-02-05 22:45:00|171303.3|170993.3|171302.4|170992.4|171339.5|171050|171284.1|170974.1|183
1707173400000|2024-02-05 22:50:00|171303.6|170993.6|171281.8|170971.8|171332|171022|171267.2|170957.2|303
1707173700000|2024-02-05 22:55:00|171282.4|170972.4|171314|171004|171319.4|171009.4|171271.7|170961.7|229
1707174000000|2024-02-05 23:00:00|171315.1|171005.1|171253|171128|171322.6|171138.9|171245.8|170955.2|306
1707174300000|2024-02-05 23:05:00|171253.6|171128.6|171266.8|171141.8|171273.4|171148.4|171253.6|171128.6|212
1707174600000|2024-02-05 23:10:00|171266.9|171141.9|171250.9|171125.9|171272.7|171147.7|171250.4|171125.4|138
1707174900000|2024-02-05 23:15:00|171250.6|171125.6|171299.7|171174.7|171329.6|171204.6|171250.6|171125.6|188
1707175200000|2024-02-05 23:20:00|171299.6|171174.6|171301.2|171176.2|171306.7|171181.7|171273.4|171148.4|166
1707175500000|2024-02-05 23:25:00|171299.8|171174.8|171269.9|171144.9|171302|171177|171259.7|171134.7|247
1707175800000|2024-02-05 23:30:00|171270|171145|171294.4|171169.4|171309.9|171184.9|171270|171145|271
1707176100000|2024-02-05 23:35:00|171293|171168|171284.1|171159.1|171297.9|171172.9|171275.9|171150.9|196
1707176400000|2024-02-05 23:40:00|171284.2|171159.2|171280.7|171155.7|171284.4|171159.4|171270.6|171145.6|142
1707176700000|2024-02-05 23:45:00|171280.8|171155.8|171282.3|171157.3|171284.7|171159.7|171274.2|171149.2|103
1707177000000|2024-02-05 23:50:00|171282.4|171157.4|171279.1|171154.1|171282.5|171157.5|171274.9|171149.9|117
1707177300000|2024-02-05 23:55:00|171279.2|171154.2|171304.4|171179.4|171309.6|171184.6|171277.5|171152.5|137
1707177600000|2024-02-06 00:00:00|171304.3|171179.3|171298.4|171173.4|171309.4|171184.4|171295.6|171170.6|133
1707177900000|2024-02-06 00:05:00|171298.3|171173.3|171282.2|171157.2|171298.7|171173.7|171276|171151|122
1707178200000|2024-02-06 00:10:00|171282.1|171157.1|171301.6|171176.6|171306.4|171181.4|171269.6|171144.6|146
1707178500000|2024-02-06 00:15:00|171301.7|171176.7|171303.5|171178.5|171304.2|171179.2|171297.4|171172.4|113
1707178800000|2024-02-06 00:20:00|171303.4|171178.4|171301.9|171176.9|171305.9|171180.9|171299|171174|105
1707179100000|2024-02-06 00:25:00|171301.8|171176.8|171336|171211|171337.3|171212.3|171293.9|171168.9|134
1707179400000|2024-02-06 00:30:00|171335.9|171210.9|171304.8|171179.8|171342.5|171217.5|171300.9|171175.9|187
1707179700000|2024-02-06 00:35:00|171303.9|171178.9|171300.1|171175.1|171305.3|171180.3|171299.4|171174.4|105
1707180000000|2024-02-06 00:40:00|171300.9|171175.9|171302|171177|171305.5|171180.5|171299.4|171174.4|104
1707180300000|2024-02-06 00:45:00|171302.1|171177.1|171254|171129|171302.1|171177.1|171244.5|171119.5|97
1707180600000|2024-02-06 00:50:00|171253.7|171128.7|171273.8|171148.8|171280|171155|171246.6|171121.6|116
1707180900000|2024-02-06 00:55:00|171273.7|171148.7|171278.9|171153.9|171279.1|171154.1|171272.3|171147.3|91
1707181200000|2024-02-06 01:00:00|171279|171154|171274.3|171149.3|171280.2|171155.2|171266.7|171141.7|164
1707181500000|2024-02-06 01:05:00|171274.2|171149.2|171273.8|171148.8|171283.8|171158.8|171265.8|171140.8|160
1707181800000|2024-02-06 01:10:00|171273.4|171148.4|171251.7|171126.7|171273.6|171148.6|171248.8|171123.8|244
1707182100000|2024-02-06 01:15:00|171250.9|171125.9|171254.3|171129.3|171256.3|171131.3|171248.8|171123.8|142
1707182400000|2024-02-06 01:20:00|171255.5|171130.5|171264.7|171139.7|171280.2|171155.2|171253.9|171128.9|199
1707182700000|2024-02-06 01:25:00|171264|171139|171272|171147|171282.7|171157.7|171262.3|171137.3|256
1707183000000|2024-02-06 01:30:00|171270.9|171145.9|171247.5|171122.5|171272.5|171147.5|171243|171118|440
1707183300000|2024-02-06 01:35:00|171247.4|171122.4|171254.5|171129.5|171255.1|171130.1|171245.1|171120.1|304
1707183600000|2024-02-06 01:40:00|171254.2|171129.2|171254.6|171129.6|171274.5|171149.5|171251.4|171126.4|326
1707183900000|2024-02-06 01:45:00|171254.3|171129.3|171213.9|171088.9|171254.4|171129.4|171213|171088|422
1707184200000|2024-02-06 01:50:00|171213.7|171088.7|171186.3|171061.3|171220.6|171095.6|171184.8|171059.8|300
1707184500000|2024-02-06 01:55:00|171186.4|171061.4|171184.6|171059.6|171189|171064|171183.6|171058.6|280
1707184800000|2024-02-06 02:00:00|171184.5|171059.5|171187|171062|171216.5|171091.5|171181.8|171056.8|577
1707185100000|2024-02-06 02:05:00|171186.4|171061.4|171178.2|171053.2|171201.6|171076.6|171176.7|171051.7|358
1707185400000|2024-02-06 02:10:00|171177.6|171052.6|171187.1|171062.1|171191.3|171066.3|171177.6|171052.6|369
1707185700000|2024-02-06 02:15:00|171187.3|171062.3|171177.5|171052.5|171190.3|171065.3|171175.6|171050.6|218
1707186000000|2024-02-06 02:20:00|171177.6|171052.6|171169.2|171044.2|171185.4|171060.4|171160|171035|296
1707186300000|2024-02-06 02:25:00|171169.6|171044.6|171161.4|171036.4|171169.6|171044.6|171154.3|171029.3|333
1707186600000|2024-02-06 02:30:00|171161.7|171036.7|171157.1|171032.1|171165|171040|171155.1|171030.1|231
1707186900000|2024-02-06 02:35:00|171159.2|171034.2|171130.7|171005.7|171160.3|171035.3|171130.4|171005.4|335
1707187200000|2024-02-06 02:40:00|171131|171006|171131|171006|171137.4|171012.4|171124.9|170999.9|285
1707187500000|2024-02-06 02:45:00|171131.6|171006.6|171154.4|171029.4|171154.6|171029.6|171131.6|171006.6|296
1707187800000|2024-02-06 02:50:00|171154.5|171029.5|171153.2|171028.2|171159.9|171034.9|171150.2|171025.2|387
1707188100000|2024-02-06 02:55:00|171153.3|171028.3|171172.6|171047.6|171172.9|171047.9|171151.2|171026.2|428
1707188400000|2024-02-06 03:00:00|171172.5|171047.5|171158.5|171033.5|171181.4|171056.4|171154.3|171029.3|329
1707188700000|2024-02-06 03:05:00|171158.7|171033.7|171153|171028|171160.4|171035.4|171151.3|171026.3|219
1707189000000|2024-02-06 03:10:00|171152.9|171027.9|171155.6|171030.6|171160.8|171035.8|171151.2|171026.2|186
1707189300000|2024-02-06 03:15:00|171153.6|171028.6|171150.9|171025.9|171157.8|171032.8|171149.5|171024.5|308
1707189600000|2024-02-06 03:20:00|171151|171026|171147.9|171022.9|171158.9|171033.9|171134.7|171009.7|422
1707189900000|2024-02-06 03:25:00|171148.7|171023.7|171160.2|171035.2|171162.4|171037.4|171130.8|171005.8|428
1707190200000|2024-02-06 03:30:00|171160.1|171035.1|171152.6|171027.6|171193.5|171068.5|171127.8|171002.8|408
1707190500000|2024-02-06 03:35:00|171152.9|171027.9|171166|171041|171167.3|171042.3|171149.1|171024.1|305
1707190800000|2024-02-06 03:40:00|171165.6|171040.6|171189.9|171064.9|171189.9|171064.9|171161.9|171036.9|399
1707191100000|2024-02-06 03:45:00|171197|171072|171193.2|171068.2|171205.8|171080.8|171182.2|171057.2|605
1707191400000|2024-02-06 03:50:00|171192.7|171067.7|171183.3|171058.3|171193.8|171068.8|171166.1|171041.1|443
1707191700000|2024-02-06 03:55:00|171183.5|171058.5|171185.2|171060.2|171191.4|171066.4|171179.4|171054.4|441
1707192000000|2024-02-06 04:00:00|171185.1|171060.1|171183.7|171058.7|171189.4|171064.4|171173.1|171048.1|311
1707192300000|2024-02-06 04:05:00|171182.1|171057.1|171166.3|171041.3|171185.4|171060.4|171157.8|171032.8|360
1707192600000|2024-02-06 04:10:00|171166.2|171041.2|171184|171059|171191.1|171066.1|171166.1|171041.1|281
1707192900000|2024-02-06 04:15:00|171183.8|171058.8|171143.4|171018.4|171188.1|171063.1|171139.9|171014.9|439
1707193200000|2024-02-06 04:20:00|171141.9|171016.9|171157.1|171032.1|171167.1|171042.1|171137.5|171012.5|647
1707193500000|2024-02-06 04:25:00|171156.8|171031.8|171122.3|170997.3|171164.1|171039.1|171120.9|170995.9|391
1707193800000|2024-02-06 04:30:00|171123.1|170998.1|171123.5|170998.5|171133.2|171008.2|171122.4|170997.4|339
1707194100000|2024-02-06 04:35:00|171123.6|170998.6|171140.2|171015.2|171144.1|171019.1|171123.6|170998.6|371
1707194400000|2024-02-06 04:40:00|171139.8|171014.8|171137.7|171012.7|171139.8|171014.8|171127.8|171002.8|445
1707194700000|2024-02-06 04:45:00|171137.6|171012.6|171132|171007|171137.6|171012.6|171125.7|171000.7|384
1707195000000|2024-02-06 04:50:00|171132.3|171007.3|171139.9|171014.9|171141|171016|171126.9|171001.9|504
1707195300000|2024-02-06 04:55:00|171140.1|171015.1|171134.4|171009.4|171159.7|171034.7|171133.8|171008.8|567
1707195600000|2024-02-06 05:00:00|171134|171009|171131.7|171006.7|171137.8|171012.8|171119.3|170994.3|465
1707195900000|2024-02-06 05:05:00|171131.4|171006.4|171127.7|171002.7|171139.5|171014.5|171124.1|170999.1|453
1707196200000|2024-02-06 05:10:00|171127.8|171002.8|171160|171035|171162.8|171037.8|171121.5|170996.5|490
1707196500000|2024-02-06 05:15:00|171159.8|171034.8|171129.1|171004.1|171160|171035|171124.2|170999.2|490
1707196800000|2024-02-06 05:20:00|171129.4|171004.4|171157.8|171032.8|171160.7|171035.7|171125.4|171000.4|384
1707197100000|2024-02-06 05:25:00|171157.9|171032.9|171137.1|171012.1|171161.6|171036.6|171131.7|171006.7|546
1707197400000|2024-02-06 05:30:00|171136.4|171011.4|171126.2|171001.2|171137.5|171012.5|171124|170999|348
1707197700000|2024-02-06 05:35:00|171126.3|171001.3|171141|171016|171154.8|171029.8|171125.7|171000.7|498
1707198000000|2024-02-06 05:40:00|171141.2|171016.2|171139|171014|171156.7|171031.7|171127.4|171002.4|515
1707198300000|2024-02-06 05:45:00|171139.2|171014.2|171219.3|171094.3|171223.6|171098.6|171136.9|171011.9|351
1707198600000|2024-02-06 05:50:00|171219.2|171094.2|171199.3|171074.3|171220.4|171095.4|171195.9|171070.9|353
1707198900000|2024-02-06 05:55:00|171199.1|171074.1|171228.2|171103.2|171230.2|171105.2|171196.9|171071.9|409
1707199200000|2024-02-06 06:00:00|171228.9|171103.9|171267.5|171142.5|171269.7|171144.7|171208|171083|422
1707199500000|2024-02-06 06:05:00|171266.6|171141.6|171255.8|171130.8|171270.2|171145.2|171235.3|171110.3|436
1707199800000|2024-02-06 06:10:00|171256|171131|171223.4|171098.4|171257.7|171132.7|171206.9|171081.9|521
1707200100000|2024-02-06 06:15:00|171223.7|171098.7|171239.6|171114.6|171239.7|171114.7|171218.2|171093.2|377
1707200400000|2024-02-06 06:20:00|171239.9|171114.9|171223.6|171098.6|171241|171116|171204.9|171079.9|349
1707200700000|2024-02-06 06:25:00|171222.7|171097.7|171234.3|171109.3|171238.1|171113.1|171220.7|171095.7|478
1707201000000|2024-02-06 06:30:00|171234.2|171109.2|171265.3|171140.3|171278.8|171153.8|171233.8|171108.8|354
1707201300000|2024-02-06 06:35:00|171264.8|171139.8|171257.7|171132.7|171267.5|171142.5|171257.1|171132.1|500
1707201600000|2024-02-06 06:40:00|171257.8|171132.8|171197.1|171072.1|171257.8|171132.8|171184.7|171059.7|512
1707201900000|2024-02-06 06:45:00|171200.2|171075.2|171172|171047|171204|171079|171168.3|171043.3|580
1707202200000|2024-02-06 06:50:00|171171.9|171046.9|171176.4|171051.4|171200.5|171075.5|171171.9|171046.9|284
1707202500000|2024-02-06 06:55:00|171176.6|171051.6|171174.5|171049.5|171177.2|171052.2|171165.7|171040.7|319
1707202800000|2024-02-06 07:00:00|171174.3|171049.3|171114.9|170989.9|171177.5|171052.5|171114.1|170989.1|593
1707203100000|2024-02-06 07:05:00|171114.7|170989.7|171098.9|170973.9|171116.1|170991.1|171076.5|170951.5|721
1707203400000|2024-02-06 07:10:00|171094.1|170969.1|171081.7|170956.7|171095.2|170970.2|171071.7|170946.7|698
1707203700000|2024-02-06 07:15:00|171080.8|170955.8|171070.9|170945.9|171084.6|170959.6|171069.7|170944.7|561
1707204000000|2024-02-06 07:20:00|171070|170945|171116.1|170991.1|171120.2|170995.2|171069.8|170944.8|583
1707204300000|2024-02-06 07:25:00|171116.3|170991.3|171109.2|170984.2|171125.8|171000.8|171084|170959|462
1707204600000|2024-02-06 07:30:00|171108.8|170983.8|171116.2|170991.2|171116.8|170991.8|171076.2|170951.2|545
1707204900000|2024-02-06 07:35:00|171116.3|170991.3|171075.7|170950.7|171130.5|171005.5|171072.1|170947.1|499
1707205200000|2024-02-06 07:40:00|171076.1|170951.1|170993.4|170868.4|171085.3|170960.3|170993.4|170868.4|492
1707205500000|2024-02-06 07:45:00|170993.3|170868.3|170940.8|170815.8|170993.3|170868.3|170923.7|170798.7|617
1707205800000|2024-02-06 07:50:00|170941.5|170816.5|170939.1|170814.1|170963.2|170838.2|170924.4|170799.4|529
1707206100000|2024-02-06 07:55:00|170939|170814|170999.4|170874.4|171002.1|170877.1|170935.9|170810.9|659
1707206400000|2024-02-06 08:00:00|171000|170875|170929.5|170804.5|171000|170875|170926.6|170801.6|748
1707206700000|2024-02-06 08:05:00|170929.7|170804.7|170925.1|170800.1|170951.8|170826.8|170914.9|170789.9|763
1707207000000|2024-02-06 08:10:00|170925|170800|170868.2|170743.2|170933.8|170808.8|170857.2|170732.2|734
1707207300000|2024-02-06 08:15:00|170865|170740|170878.1|170753.1|170904.9|170779.9|170865|170740|639
1707207600000|2024-02-06 08:20:00|170877.9|170752.9|170848.9|170723.9|170885.9|170760.9|170820.7|170695.7|602
1707207900000|2024-02-06 08:25:00|170849.9|170724.9|170854.7|170729.7|170868.5|170743.5|170816.1|170691.1|535
1707208200000|2024-02-06 08:30:00|170851.7|170726.7|170829.5|170704.5|170878.8|170753.8|170820.6|170695.6|554
1707208500000|2024-02-06 08:35:00|170824.7|170699.7|170884.6|170759.6|170918.9|170793.9|170822.9|170697.9|569
1707208800000|2024-02-06 08:40:00|170884.7|170759.7|170900.5|170775.5|170927|170802|170880.7|170755.7|589
1707209100000|2024-02-06 08:45:00|170898.4|170773.4|170936.9|170811.9|170943.5|170818.5|170898.3|170773.3|614
1707209400000|2024-02-06 08:50:00|170936.8|170811.8|170969.3|170844.3|170976.1|170851.1|170931.2|170806.2|465
1707209700000|2024-02-06 08:55:00|170969.1|170844.1|170921.9|170796.9|170970.2|170845.2|170919.9|170794.9|606
1707210000000|2024-02-06 09:00:00|170922.8|170797.8|170926.4|170801.4|170944.2|170834.6|170884.6|170768.1|675
1707210300000|2024-02-06 09:05:00|170926.5|170801.5|170878.3|170753.3|170932.1|170807.1|170861.2|170736.2|552
1707210600000|2024-02-06 09:10:00|170879.2|170754.2|170865|170740|170885.6|170760.6|170853.5|170728.5|549
1707210900000|2024-02-06 09:15:00|170860.1|170735.1|170875.9|170750.9|170889.4|170764.4|170855.7|170730.7|511
1707211200000|2024-02-06 09:20:00|170870.4|170745.4|170906.7|170781.7|170918.2|170793.2|170870.4|170745.4|481
1707211500000|2024-02-06 09:25:00|170909.2|170784.2|170885.9|170760.9|170909.2|170784.2|170882.1|170757.1|303
1707211800000|2024-02-06 09:30:00|170883|170758|170877.5|170752.5|170915.1|170790.1|170876.1|170751.1|600
1707212100000|2024-02-06 09:35:00|170876.4|170751.4|170881.6|170756.6|170886.4|170761.4|170875.2|170750.2|508
1707212400000|2024-02-06 09:40:00|170881.1|170756.1|170914|170789|170915.8|170790.8|170879.7|170754.7|408
1707212700000|2024-02-06 09:45:00|170913.9|170788.9|170967.4|170842.4|170972.4|170847.4|170912.3|170787.3|522
1707213000000|2024-02-06 09:50:00|170967.3|170842.3|171067.6|170942.6|171067.6|170942.6|170963.7|170838.7|569
1707213300000|2024-02-06 09:55:00|171069.3|170944.3|171100.6|170975.6|171138.4|171013.4|171066.8|170941.8|561
1707213600000|2024-02-06 10:00:00|171101|170976|171146.8|171021.8|171151|171026|171092.3|170967.3|603
1707213900000|2024-02-06 10:05:00|171140.6|171015.6|171183.4|171058.4|171209.5|171084.5|171120.7|170995.7|586
1707214200000|2024-02-06 10:10:00|171183.3|171058.3|171162.3|171037.3|171187|171062|171147.3|171022.3|524
1707214500000|2024-02-06 10:15:00|171161.1|171036.1|171130.3|171005.3|171164.4|171039.4|171130.3|171005.3|450
1707214800000|2024-02-06 10:20:00|171128.4|171003.4|171062|170937|171135.2|171010.2|171050.1|170925.1|541
1707215100000|2024-02-06 10:25:00|171062.9|170937.9|171069.9|170944.9|171081.3|170956.3|171061.1|170936.1|476
1707215400000|2024-02-06 10:30:00|171069.6|170944.6|171067.5|170942.5|171076|170951|171034.5|170909.5|446
1707215700000|2024-02-06 10:35:00|171067.4|170942.4|171055.2|170930.2|171069|170944|171037.4|170912.4|627
1707216000000|2024-02-06 10:40:00|171055.4|170930.4|171067|170942|171075.3|170950.3|171037.9|170912.9|492
1707216300000|2024-02-06 10:45:00|171066.4|170941.4|171039|170914|171068.9|170943.9|171033.2|170908.2|395
1707216600000|2024-02-06 10:50:00|171038.9|170913.9|171059.3|170934.3|171067.3|170942.3|171031.8|170906.8|542
1707216900000|2024-02-06 10:55:00|171058.6|170933.6|171069|170944|171114.9|170989.9|171058.3|170933.3|736
1707217200000|2024-02-06 11:00:00|171069.3|170944.3|171097.4|170972.4|171101|170976|171067.4|170942.4|685
1707217500000|2024-02-06 11:05:00|171097.3|170972.3|171086.7|170961.7|171124|170999|171084.1|170959.1|511
1707217800000|2024-02-06 11:10:00|171087.3|170962.3|171114.9|170989.9|171120.9|170995.9|171060.6|170935.6|480
1707218100000|2024-02-06 11:15:00|171114.8|170989.8|171120.8|170995.8|171179.3|171054.3|171111.7|170986.7|498
1707218400000|2024-02-06 11:20:00|171120.7|170995.7|171034.9|170909.9|171125|171000|171031.8|170906.8|570
1707218700000|2024-02-06 11:25:00|171034.8|170909.8|171044.4|170919.4|171047.2|170922.2|171023.1|170898.1|780
1707219000000|2024-02-06 11:30:00|171044.2|170919.2|170981.1|170856.1|171044.2|170919.2|170972.5|170847.5|524
1707219300000|2024-02-06 11:35:00|170981.3|170856.3|170963.9|170838.9|170997.6|170872.6|170961.1|170836.1|561
1707219600000|2024-02-06 11:40:00|170963.8|170838.8|170960|170835|170972.1|170847.1|170924.2|170799.2|471
1707219900000|2024-02-06 11:45:00|170959.6|170834.6|170910.1|170785.1|170959.6|170834.6|170905.9|170780.9|518
1707220200000|2024-02-06 11:50:00|170910.2|170785.2|170968.3|170843.3|170978.2|170853.2|170905.7|170780.7|567
1707220500000|2024-02-06 11:55:00|170968.5|170843.5|171004.3|170879.3|171029.7|170904.7|170947.6|170822.6|601
1707220800000|2024-02-06 12:00:00|171008.2|170883.2|170998.6|170873.6|171037.1|170912.1|170996.6|170871.6|535
1707221100000|2024-02-06 12:05:00|170998.5|170873.5|171004.1|170879.1|171037.4|170912.4|170996.2|170871.2|493
1707221400000|2024-02-06 12:10:00|171000.3|170875.3|170974|170849|171000.9|170875.9|170908.1|170783.1|672
1707221700000|2024-02-06 12:15:00|170973.8|170848.8|170970.8|170845.8|170990.5|170865.5|170926.5|170801.5|521
1707222000000|2024-02-06 12:20:00|170970.6|170845.6|171083.6|170958.6|171085.2|170960.2|170967.8|170842.8|531
1707222300000|2024-02-06 12:25:00|171087.3|170962.3|171088.9|170963.9|171147.1|171022.1|171081.1|170956.1|684
1707222600000|2024-02-06 12:30:00|171089.8|170964.8|171056.1|171006.1|171115.9|171017.8|171021|170896|629
1707222900000|2024-02-06 12:35:00|171055.9|171005.9|171044.4|170994.4|171107.8|171057.8|171041.3|170976.1|500
1707223200000|2024-02-06 12:40:00|171044.8|170994.8|171002.3|170877.3|171058.1|170994.8|170991.2|170866.2|598
1707223500000|2024-02-06 12:45:00|170998.3|170873.3|170871.3|170746.3|171024.3|170899.3|170864.1|170739.1|658
1707223800000|2024-02-06 12:50:00|170871.5|170746.5|170824.2|170699.2|170882.2|170757.2|170781.7|170658.6|625
1707224100000|2024-02-06 12:55:00|170824|170699|170780.6|170655.6|170849.1|170733.3|170732.8|170643.1|704
1707224400000|2024-02-06 13:00:00|170783.1|170658.1|170679.6|170554.6|170785.3|170695.2|170665.3|170554.1|850
1707224700000|2024-02-06 13:05:00|170678.8|170553.8|170554.1|170504.1|170678.8|170567.2|170543|170493|893
1707225000000|2024-02-06 13:10:00|170556.7|170506.7|170632.7|170507.7|170645.4|170556.2|170525.1|170438.3|788
1707225300000|2024-02-06 13:15:00|170632.5|170507.5|170599.8|170474.8|170642.1|170542.5|170559.6|170462.5|759
1707225600000|2024-02-06 13:20:00|170600.5|170475.5|170667.6|170542.6|170697|170608.3|170576.5|170466.2|782
1707225900000|2024-02-06 13:25:00|170668.3|170543.3|170720.9|170670.9|170760.6|170686.4|170622.1|170531.8|691
1707226200000|2024-02-06 13:30:00|170722.1|170672.1|170756.4|170706.4|170801.6|170710.1|170683.1|170598.2|730
1707226500000|2024-02-06 13:35:00|170756.1|170706.1|170778|170653|170822.2|170737.7|170725.2|170622.7|877
1707226800000|2024-02-06 13:40:00|170779.8|170654.8|170780.5|170655.5|170819.5|170704.5|170677.3|170600.6|817
1707227100000|2024-02-06 13:45:00|170778.4|170653.4|170686|170636|170791.1|170666.1|170660.2|170535.2|848
1707227400000|2024-02-06 13:50:00|170685.4|170635.4|170810.1|170685.1|170816.6|170732|170685|170596.8|706
1707227700000|2024-02-06 13:55:00|170809.1|170684.1|170720.7|170595.7|170811.5|170686.5|170690.8|170565.8|731
1707228000000|2024-02-06 14:00:00|170721.7|170596.7|170639.2|170514.2|170728.5|170616|170601.9|170514.1|552
1707228300000|2024-02-06 14:05:00|170638.8|170513.8|170735.6|170610.6|170740.1|170638.7|170610.7|170513.4|682
1707228600000|2024-02-06 14:10:00|170734.2|170609.2|170802.7|170752.7|170812.1|170762.1|170707.9|170593.3|702
1707228900000|2024-02-06 14:15:00|170802.4|170752.4|170785.3|170735.3|170886.4|170786.9|170759.7|170671|666
1707229200000|2024-02-06 14:20:00|170785.4|170735.4|170831.1|170781.1|170854.1|170783.3|170767.3|170686.4|680
1707229500000|2024-02-06 14:25:00|170831.9|170781.9|170835.8|170710.8|170849.9|170788.7|170796.3|170699.3|821
1707229800000|2024-02-06 14:30:00|170836.2|170711.2|170775.1|170650.1|170854.2|170762.9|170775.1|170650.1|984
1707230100000|2024-02-06 14:35:00|170755.1|170630.1|170684.8|170634.8|170791.5|170666.5|170676.5|170589.3|886
1707230400000|2024-02-06 14:40:00|170685.2|170635.2|170659.2|170609.2|170725.1|170636.2|170614|170528.4|871
1707230700000|2024-02-06 14:45:00|170663.7|170613.7|170587.4|170462.4|170731.5|170643.1|170541.9|170453.8|861
1707231000000|2024-02-06 14:50:00|170587.6|170462.6|170521.4|170471.4|170610.8|170560.8|170464.9|170398.6|895
1707231300000|2024-02-06 14:55:00|170521.7|170471.7|170430.8|170380.8|170529.3|170479.3|170399.2|170308.9|792
1707231600000|2024-02-06 15:00:00|170430.6|170380.6|170432|170382|170503.7|170417.7|170397.8|170347.8|907
1707231900000|2024-02-06 15:05:00|170431.7|170381.7|170439.1|170389.1|170566.8|170506.6|170426.4|170376.4|979
1707232200000|2024-02-06 15:10:00|170439.3|170389.3|170572.2|170447.2|170574.9|170450.9|170432|170366.4|920
1707232500000|2024-02-06 15:15:00|170571|170446|170463.4|170413.4|170574.8|170484|170456.3|170406.3|901
1707232800000|2024-02-06 15:20:00|170462.3|170412.3|170556.2|170506.2|170591.7|170509.2|170455.9|170373.5|938
1707233100000|2024-02-06 15:25:00|170555.3|170505.3|170534.2|170484.2|170594.7|170509.1|170502.2|170429.6|947
1707233400000|2024-02-06 15:30:00|170534.6|170484.6|170465.4|170415.4|170573.1|170497.1|170457.1|170407.1|847
1707233700000|2024-02-06 15:35:00|170464.9|170414.9|170461.7|170411.7|170466.1|170416.1|170397.5|170316.7|854
1707234000000|2024-02-06 15:40:00|170463.2|170413.2|170424.2|170374.2|170530.6|170443.8|170409.8|170359.8|808
1707234300000|2024-02-06 15:45:00|170430|170380|170492.4|170367.4|170497|170388.9|170389|170303.3|829
1707234600000|2024-02-06 15:50:00|170492.1|170367.1|170508.7|170458.7|170562.4|170469.7|170395.7|170299.5|797
1707234900000|2024-02-06 15:55:00|170508.4|170458.4|170521|170471|170642.2|170517.2|170495|170407.1|882
1707235200000|2024-02-06 16:00:00|170520.9|170470.9|170585.4|170460.4|170597.3|170518.6|170489.2|170406.5|837
1707235500000|2024-02-06 16:05:00|170585.6|170460.6|170550.3|170500.3|170590|170503.7|170450.1|170400.1|828
1707235800000|2024-02-06 16:10:00|170549.3|170499.3|170545.9|170495.9|170560.7|170510.7|170501|170451|737
1707236100000|2024-02-06 16:15:00|170547.4|170497.4|170475.6|170425.6|170547.6|170497.6|170475.6|170425.6|732
1707236400000|2024-02-06 16:20:00|170478.6|170428.6|170542.2|170492.2|170610.1|170521.7|170464.7|170414.7|749
1707236700000|2024-02-06 16:25:00|170542|170492|170480.7|170430.7|170552.6|170499.6|170460.4|170394.9|759
1707237000000|2024-02-06 16:30:00|170465.8|170415.8|170434.8|170384.8|170497.9|170415.8|170394.6|170309.1|816
1707237300000|2024-02-06 16:35:00|170434.5|170384.5|170404.9|170354.9|170503.1|170411.6|170404.8|170310.9|798
1707237600000|2024-02-06 16:40:00|170404.4|170354.4|170421.9|170371.9|170465.2|170378.1|170396.2|170316.6|696
1707237900000|2024-02-06 16:45:00|170422.3|170372.3|170431.7|170381.7|170477.7|170381.7|170415.1|170330.3|686
1707238200000|2024-02-06 16:50:00|170430.9|170380.9|170379.9|170329.9|170475.8|170389|170341.7|170270.8|703
1707238500000|2024-02-06 16:55:00|170380.6|170330.6|170341|170291|170419.7|170330.6|170277.8|170195.7|691
1707238800000|2024-02-06 17:00:00|170341.6|170291.6|170392.1|170342.1|170407.7|170348.1|170340.9|170261.8|789
1707239100000|2024-02-06 17:05:00|170394.1|170344.1|170376.6|170251.6|170416.9|170344.1|170349.1|170241.4|678
1707239400000|2024-02-06 17:10:00|170375.4|170250.4|170347.5|170297.5|170375.7|170310.4|170297.6|170238.8|671
1707239700000|2024-02-06 17:15:00|170348|170298|170212.4|170162.4|170348.7|170298.7|170206.8|170156.8|642
1707240000000|2024-02-06 17:20:00|170212.6|170162.6|170171.6|170121.6|170229.2|170179.2|170106.9|170029.2|770
1707240300000|2024-02-06 17:25:00|170172.1|170122.1|170252.9|170127.9|170254.4|170169.9|170165.9|170078.7|708
1707240600000|2024-02-06 17:30:00|170253.7|170128.7|170334|170284|170348.7|170284|170249.6|170127.9|698
1707240900000|2024-02-06 17:35:00|170333.3|170283.3|170376.2|170251.2|170378.4|170292.6|170283.9|170233.9|735
1707241200000|2024-02-06 17:40:00|170376|170251|170399.2|170274.2|170404.1|170315.3|170332.3|170250|711
1707241500000|2024-02-06 17:45:00|170398.9|170273.9|170346.8|170296.8|170407.2|170308.5|170313.1|170255.2|710
1707241800000|2024-02-06 17:50:00|170346.7|170296.7|170342.1|170292.1|170351.7|170301.7|170336.6|170286.6|566
1707242100000|2024-02-06 17:55:00|170342.3|170292.3|170381.2|170331.2|170419.2|170332.5|170330.2|170278.8|662
1707242400000|2024-02-06 18:00:00|170381.8|170331.8|170449.6|170399.6|170456.5|170406.5|170358.4|170308.4|752
1707242700000|2024-02-06 18:05:00|170449.4|170399.4|170461.2|170411.2|170464.1|170414.1|170396.9|170346.9|670
1707243000000|2024-02-06 18:10:00|170461.5|170411.5|170482.8|170432.8|170499.5|170449.5|170450.3|170400.3|693
1707243300000|2024-02-06 18:15:00|170485.2|170435.2|170563.2|170513.2|170599.9|170516.1|170485.2|170405.3|644
1707243600000|2024-02-06 18:20:00|170563.3|170513.3|170713.4|170663.4|170818.5|170768.5|170557|170507|736
1707243900000|2024-02-06 18:25:00|170713.9|170663.9|170741.6|170616.6|170746|170681.7|170679.4|170591.4|646
1707244200000|2024-02-06 18:30:00|170741.7|170616.7|170614.8|170564.8|170741.7|170616.7|170590.5|170473.1|663
1707244500000|2024-02-06 18:35:00|170615.5|170565.5|170535.8|170485.8|170671|170621|170526.9|170476.9|665
1707244800000|2024-02-06 18:40:00|170535.9|170485.9|170557.1|170507.1|170636.1|170544.5|170521.4|170430.1|770
1707245100000|2024-02-06 18:45:00|170557.8|170507.8|170601.8|170476.8|170602.7|170522.2|170514.8|170464.8|668
1707245400000|2024-02-06 18:50:00|170602.1|170477.1|170508.4|170458.4|170605.6|170497.6|170500|170437.3|619
1707245700000|2024-02-06 18:55:00|170508.8|170458.8|170587.1|170537.1|170607.7|170547.7|170504.3|170454.3|687
1707246000000|2024-02-06 19:00:00|170584.5|170534.5|170566.8|170516.8|170592.1|170542.1|170562.8|170512.8|720
1707246300000|2024-02-06 19:05:00|170567.4|170517.4|170597.4|170547.4|170599.5|170549.5|170565|170515|598
1707246600000|2024-02-06 19:10:00|170597.5|170547.5|170691.5|170566.5|170713.1|170603.1|170503.9|170421.4|743
1707246900000|2024-02-06 19:15:00|170689.1|170564.1|170689.6|170564.6|170690.5|170591.8|170598.4|170510.6|781
1707247200000|2024-02-06 19:20:00|170689.5|170564.5|170654.4|170604.4|170719.8|170618.1|170616.2|170563|742
1707247500000|2024-02-06 19:25:00|170655.1|170605.1|170634.3|170584.3|170668.5|170618.5|170630.4|170580.4|746
1707247800000|2024-02-06 19:30:00|170633.9|170583.9|170592|170542|170634.5|170584.5|170572.6|170522.6|698
1707248100000|2024-02-06 19:35:00|170592.7|170542.7|170672|170547|170700|170616.6|170588.9|170538.9|704
1707248400000|2024-02-06 19:40:00|170672.6|170547.6|170648.3|170523.3|170675.3|170570.4|170612.7|170520.3|634
1707248700000|2024-02-06 19:45:00|170647.1|170522.1|170650.3|170525.3|170661.1|170573.7|170616.4|170513.8|410
1707249000000|2024-02-06 19:50:00|170650.1|170525.1|170596.7|170546.7|170658.2|170575.8|170586.8|170525.1|446
1707249300000|2024-02-06 19:55:00|170596.8|170546.8|170560.5|170510.5|170606.4|170556.4|170557.5|170507.5|741
1707249600000|2024-02-06 20:00:00|170560.2|170510.2|170577.4|170527.4|170584.4|170534.4|170557.1|170507.1|597
1707249900000|2024-02-06 20:05:00|170576.9|170526.9|170575|170525|170587.2|170537.2|170563.8|170513.8|658
1707250200000|2024-02-06 20:10:00|170574.1|170524.1|170587.8|170537.8|170625.8|170541.8|170568.8|170490.7|611
1707250500000|2024-02-06 20:15:00|170588|170538|170586.7|170536.7|170631.1|170541.7|170577.9|170496.1|481
1707250800000|2024-02-06 20:20:00|170586.2|170536.2|170648.2|170598.2|170651.1|170601.1|170585.6|170535.6|753
1707251100000|2024-02-06 20:25:00|170648.5|170598.5|170641.2|170591.2|170663.7|170613.7|170632.9|170582.9|470
1707251400000|2024-02-06 20:30:00|170641.3|170591.3|170581.9|170531.9|170646.5|170596.5|170570.8|170520.8|544
1707251700000|2024-02-06 20:35:00|170582.8|170532.8|170524.2|170474.2|170588.5|170538.5|170519.4|170469.4|632
1707252000000|2024-02-06 20:40:00|170524.5|170474.5|170534.2|170484.2|170575.8|170525.8|170515.4|170465.4|576
1707252300000|2024-02-06 20:45:00|170533.6|170483.6|170542.2|170492.2|170558.7|170506.7|170510.6|170424.3|632
1707252600000|2024-02-06 20:50:00|170542.9|170492.9|170537.7|170487.7|170544.2|170494.2|170512.5|170462.5|667
1707252900000|2024-02-06 20:55:00|170539.1|170489.1|170491.4|170441.4|170547.8|170497.8|170489.9|170439.9|763
1707253200000|2024-02-06 21:00:00|170495.8|170445.8|170536.1|170411.1|170551.5|170458.1|170495.8|170403.2|485
1707253500000|2024-02-06 21:05:00|170535.7|170410.7|170548.4|170423.4|170553.6|170428.6|170523.3|170398.3|454
1707253800000|2024-02-06 21:10:00|170548.9|170423.9|170438.4|170313.4|170548.9|170423.9|170419.1|170294.1|335
1707254100000|2024-02-06 21:15:00|170438.8|170313.8|170530.4|170405.4|170530.5|170405.5|170438.8|170313.8|290
1707254400000|2024-02-06 21:20:00|170530.3|170405.3|170548.9|170423.9|170560.5|170435.5|170525.4|170400.4|180
1707254700000|2024-02-06 21:25:00|170549|170424|170546.4|170421.4|170558.5|170433.5|170544.6|170419.6|189
1707255000000|2024-02-06 21:30:00|170546.1|170421.1|170545.3|170420.3|170565.1|170440.1|170544.1|170419.1|144
1707255300000|2024-02-06 21:35:00|170545.1|170420.1|170491.4|170366.4|170550.3|170425.3|170490.8|170365.8|181
1707255600000|2024-02-06 21:40:00|170495|170370|170507.4|170382.4|170509.7|170384.7|170483.9|170358.9|349
1707255900000|2024-02-06 21:45:00|170507.6|170382.6|170452.7|170327.7|170507.6|170382.6|170444.2|170319.2|367
1707256200000|2024-02-06 21:50:00|170456.4|170331.4|170454.4|170329.4|170476.6|170351.6|170445.7|170320.7|396
1707256500000|2024-02-06 21:55:00|170453.7|170328.7|170466|170262.2|170510.9|170338.5|170415.3|170247.4|379
1707256800000|2024-02-06 22:00:00|170507.9|170257.6|170579.6|170269.6|170586.8|170276.8|170507.9|170202.9|56
1707257100000|2024-02-06 22:05:00|170606.7|170296.7|170618.1|170308.1|170629.2|170319.2|170594.3|170292.4|49
1707257400000|2024-02-06 22:10:00|170614.5|170304.5|170687|170377|170687.4|170377.4|170604|170294|118
1707257700000|2024-02-06 22:15:00|170688.2|170378.2|170711|170401|170711.6|170401.6|170664.8|170354.8|156
1707258000000|2024-02-06 22:20:00|170710.9|170400.9|170725.3|170415.3|170725.8|170415.8|170705.7|170395.7|165
1707258300000|2024-02-06 22:25:00|170721.9|170411.9|170714.2|170404.2|170721.9|170411.9|170678.6|170368.6|151
1707258600000|2024-02-06 22:30:00|170706.3|170396.3|170653.5|170343.5|170706.7|170396.7|170649.2|170339.2|71
1707258900000|2024-02-06 22:35:00|170642.9|170332.9|170663.7|170353.7|170680.2|170370.2|170642.8|170332.8|54
1707259200000|2024-02-06 22:40:00|170664.2|170354.2|170638.6|170328.6|170683.7|170373.7|170632|170322|114
1707259500000|2024-02-06 22:45:00|170644.1|170334.1|170590.1|170280.1|170644.1|170334.1|170562.1|170274.8|377
1707259800000|2024-02-06 22:50:00|170617.3|170307.3|170626.7|170316.7|170646.8|170336.8|170573.2|170279|537
1707260100000|2024-02-06 22:55:00|170626.6|170316.6|170645.9|170335.9|170670.6|170360.6|170579.4|170281|573
1707260400000|2024-02-06 23:00:00|170644.9|170334.9|170465|170340|170667.9|170357.9|170446.3|170270.3|415
1707260700000|2024-02-06 23:05:00|170465.2|170340.2|170491.4|170366.4|170493.5|170368.5|170465.2|170340.2|146
1707261000000|2024-02-06 23:10:00|170492|170367|170490.9|170365.9|170493.4|170368.4|170486.9|170361.9|85
1707261300000|2024-02-06 23:15:00|170490.6|170365.6|170494.9|170369.9|170494.9|170369.9|170480.4|170355.4|111
1707261600000|2024-02-06 23:20:00|170495|170370|170488|170363|170496.5|170371.5|170481.4|170356.4|95
1707261900000|2024-02-06 23:25:00|170490.7|170365.7|170488.1|170363.1|170491.7|170366.7|170486.5|170361.5|42
1707262200000|2024-02-06 23:30:00|170488.5|170363.5|170485.3|170360.3|170489.5|170364.5|170456.2|170331.2|201
1707262500000|2024-02-06 23:35:00|170485.4|170360.4|170484.7|170359.7|170487.2|170362.2|170479.2|170354.2|111
1707262800000|2024-02-06 23:40:00|170484.4|170359.4|170484.9|170359.9|170487.6|170362.6|170479.9|170354.9|84
1707263100000|2024-02-06 23:45:00|170486.6|170361.6|170487.1|170362.1|170490.4|170365.4|170482.2|170357.2|91
1707263400000|2024-02-06 23:50:00|170487|170362|170485.1|170360.1|170487.6|170362.6|170483.8|170358.8|29
1707263700000|2024-02-06 23:55:00|170484.4|170359.4|170483.5|170358.5|170489.9|170364.9|170480.4|170355.4|73
1707264000000|2024-02-07 00:00:00|170484.3|170359.3|170454.5|170329.5|170489.4|170364.4|170432.2|170307.2|221
1707264300000|2024-02-07 00:05:00|170454.9|170329.9|170459.7|170334.7|170483.2|170358.2|170453.8|170328.8|216
1707264600000|2024-02-07 00:10:00|170460.8|170335.8|170464.2|170339.2|170476.5|170351.5|170456.1|170331.1|236
1707264900000|2024-02-07 00:15:00|170463.9|170338.9|170465.1|170340.1|170466.6|170341.6|170462.1|170337.1|132
1707265200000|2024-02-07 00:20:00|170465.6|170340.6|170469.4|170344.4|170469.5|170344.5|170438|170313|219
1707265500000|2024-02-07 00:25:00|170469.5|170344.5|170466.3|170341.3|170470.3|170345.3|170462.1|170337.1|157
1707265800000|2024-02-07 00:30:00|170466.5|170341.5|170400.7|170275.7|170466.5|170341.5|170396.4|170271.4|178
1707266100000|2024-02-07 00:35:00|170401.5|170276.5|170403.7|170278.7|170406.1|170281.1|170399.4|170274.4|161
1707266400000|2024-02-07 00:40:00|170403.3|170278.3|170381.5|170256.5|170403.3|170278.3|170381.3|170256.3|143
1707266700000|2024-02-07 00:45:00|170381.7|170256.7|170387.7|170262.7|170418.3|170293.3|170374.5|170249.5|203
1707267000000|2024-02-07 00:50:00|170387.4|170262.4|170391|170266|170417.4|170292.4|170382.8|170257.8|351
1707267300000|2024-02-07 00:55:00|170391.5|170266.5|170374.1|170249.1|170398.6|170273.6|170372.8|170247.8|258
1707267600000|2024-02-07 01:00:00|170374|170249|170317.4|170192.4|170374|170249|170314.3|170189.3|483
1707267900000|2024-02-07 01:05:00|170317.5|170192.5|170282.7|170157.7|170323.2|170198.2|170281.6|170156.6|369
1707268200000|2024-02-07 01:10:00|170281.9|170156.9|170303.4|170178.4|170303.6|170178.6|170280|170155|305
1707268500000|2024-02-07 01:15:00|170306.8|170181.8|170295.9|170170.9|170311.1|170186.1|170288.3|170163.3|253
1707268800000|2024-02-07 01:20:00|170296.1|170171.1|170272.3|170147.3|170296.1|170171.1|170267.9|170142.9|229
1707269100000|2024-02-07 01:25:00|170272.8|170147.8|170285.4|170160.4|170290.2|170165.2|170272.4|170147.4|219
1707269400000|2024-02-07 01:30:00|170285.5|170160.5|170322.6|170197.6|170324.7|170199.7|170282.8|170157.8|247
1707269700000|2024-02-07 01:35:00|170322.8|170197.8|170315.7|170190.7|170323.1|170198.1|170314.6|170189.6|205
1707270000000|2024-02-07 01:40:00|170315.9|170190.9|170311.5|170186.5|170319.5|170194.5|170309.2|170184.2|169
1707270300000|2024-02-07 01:45:00|170311.6|170186.6|170344.7|170219.7|170345.8|170220.8|170290.8|170165.8|256
1707270600000|2024-02-07 01:50:00|170344.8|170219.8|170343.4|170218.4|170351|170226|170338.7|170213.7|286
1707270900000|2024-02-07 01:55:00|170343.2|170218.2|170344.7|170219.7|170350|170225|170315.8|170190.8|289
1707271200000|2024-02-07 02:00:00|170348.7|170223.7|170346.4|170221.4|170355.2|170230.2|170341|170216|234
1707271500000|2024-02-07 02:05:00|170346.5|170221.5|170351.3|170226.3|170355.7|170230.7|170344.1|170219.1|185
1707271800000|2024-02-07 02:10:00|170350.7|170225.7|170367.5|170242.5|170379.1|170254.1|170346.2|170221.2|227
1707272100000|2024-02-07 02:15:00|170365.7|170240.7|170373.3|170248.3|170374.2|170249.2|170364.3|170239.3|135
1707272400000|2024-02-07 02:20:00|170372.7|170247.7|170377|170252|170377.3|170252.3|170368.1|170243.1|124
1707272700000|2024-02-07 02:25:00|170376.4|170251.4|170378|170253|170400.4|170275.4|170371.1|170246.1|153
1707273000000|2024-02-07 02:30:00|170378.6|170253.6|170382.8|170257.8|170383.1|170258.1|170376.6|170251.6|181
1707273300000|2024-02-07 02:35:00|170383|170258|170377.3|170252.3|170383.9|170258.9|170375.7|170250.7|168
1707273600000|2024-02-07 02:40:00|170376.8|170251.8|170401.8|170276.8|170403.1|170278.1|170376.4|170251.4|144
1707273900000|2024-02-07 02:45:00|170402|170277|170404.1|170279.1|170409.8|170284.8|170399.7|170274.7|146
1707274200000|2024-02-07 02:50:00|170404|170279|170401.7|170276.7|170404.2|170279.2|170385.5|170260.5|174
1707274500000|2024-02-07 02:55:00|170401.8|170276.8|170394.6|170269.6|170402.2|170277.2|170393.2|170268.2|128
1707274800000|2024-02-07 03:00:00|170393.5|170268.5|170407.1|170282.1|170408.1|170283.1|170383.3|170258.3|151
1707275100000|2024-02-07 03:05:00|170407.3|170282.3|170399.1|170274.1|170407.3|170282.3|170397.8|170272.8|126
1707275400000|2024-02-07 03:10:00|170399.6|170274.6|170397.2|170272.2|170405.5|170280.5|170395.2|170270.2|111
1707275700000|2024-02-07 03:15:00|170396.6|170271.6|170397|170272|170398|170273|170393.8|170268.8|60
1707276000000|2024-02-07 03:20:00|170396.8|170271.8|170400|170275|170404.3|170279.3|170395.9|170270.9|90
1707276300000|2024-02-07 03:25:00|170399.8|170274.8|170400.4|170275.4|170405.9|170280.9|170398.8|170273.8|181
1707276600000|2024-02-07 03:30:00|170399.1|170274.1|170406.6|170281.6|170408.6|170283.6|170397.5|170272.5|118
1707276900000|2024-02-07 03:35:00|170407.2|170282.2|170432.4|170307.4|170438.1|170313.1|170404.8|170279.8|136
1707277200000|2024-02-07 03:40:00|170436.1|170311.1|170436.3|170311.3|170438.6|170313.6|170430.6|170305.6|154
1707277500000|2024-02-07 03:45:00|170436.4|170311.4|170438|170313|170441|170316|170433.6|170308.6|123
1707277800000|2024-02-07 03:50:00|170437.4|170312.4|170426.9|170301.9|170439|170314|170426.3|170301.3|155
1707278100000|2024-02-07 03:55:00|170426.8|170301.8|170402.2|170277.2|170436.6|170311.6|170401.1|170276.1|307
1707278400000|2024-02-07 04:00:00|170402|170277|170382.4|170257.4|170410.3|170285.3|170371.5|170246.5|495
1707278700000|2024-02-07 04:05:00|170383.7|170258.7|170398|170273|170406.7|170281.7|170377.2|170252.2|480
1707279000000|2024-02-07 04:10:00|170397.9|170272.9|170402.6|170277.6|170405.3|170280.3|170397.9|170272.9|208
1707279300000|2024-02-07 04:15:00|170404.1|170279.1|170392.1|170267.1|170404.4|170279.4|170386.2|170261.2|110
1707279600000|2024-02-07 04:20:00|170392.4|170267.4|170376.9|170251.9|170392.4|170267.4|170372.8|170247.8|130
1707279900000|2024-02-07 04:25:00|170376.3|170251.3|170376.6|170251.6|170379.9|170254.9|170373|170248|70
1707280200000|2024-02-07 04:30:00|170376.8|170251.8|170373.3|170248.3|170378.8|170253.8|170372.4|170247.4|87
1707280500000|2024-02-07 04:35:00|170374.8|170249.8|170370.3|170245.3|170377.4|170252.4|170369.5|170244.5|101
1707280800000|2024-02-07 04:40:00|170368.9|170243.9|170371.2|170246.2|170374.8|170249.8|170368.5|170243.5|84
1707281100000|2024-02-07 04:45:00|170372|170247|170401.2|170276.2|170402.2|170277.2|170364.3|170239.3|186
1707281400000|2024-02-07 04:50:00|170401|170276|170399.9|170274.9|170404.1|170279.1|170395.7|170270.7|125
1707281700000|2024-02-07 04:55:00|170400.2|170275.2|170403|170278|170405.4|170280.4|170398.7|170273.7|103
1707282000000|2024-02-07 05:00:00|170403.1|170278.1|170400.8|170275.8|170407.3|170282.3|170375.5|170250.5|196
1707282300000|2024-02-07 05:05:00|170401.3|170276.3|170411.3|170286.3|170414.7|170289.7|170398.3|170273.3|272
1707282600000|2024-02-07 05:10:00|170411.5|170286.5|170404.9|170279.9|170414.7|170289.7|170403.8|170278.8|115
1707282900000|2024-02-07 05:15:00|170404.8|170279.8|170398.3|170273.3|170408.3|170283.3|170397.2|170272.2|97
1707283200000|2024-02-07 05:20:00|170398.2|170273.2|170401.5|170276.5|170404.9|170279.9|170395.2|170270.2|104
1707283500000|2024-02-07 05:25:00|170401.2|170276.2|170401.1|170276.1|170408.2|170283.2|170397|170272|125
1707283800000|2024-02-07 05:30:00|170400.9|170275.9|170399.3|170274.3|170406|170281|170389.1|170264.1|234
1707284100000|2024-02-07 05:35:00|170399.2|170274.2|170435|170310|170437.5|170312.5|170399.2|170274.2|196
1707284400000|2024-02-07 05:40:00|170435.1|170310.1|170405.8|170280.8|170441.9|170316.9|170402.1|170277.1|266
1707284700000|2024-02-07 05:45:00|170406|170281|170405.9|170280.9|170407.4|170282.4|170398.2|170273.2|297
1707285000000|2024-02-07 05:50:00|170406.4|170281.4|170407.9|170282.9|170411.8|170286.8|170401.5|170276.5|159
1707285300000|2024-02-07 05:55:00|170408|170283|170413.4|170288.4|170417.6|170292.6|170408|170283|90
1707285600000|2024-02-07 06:00:00|170413.3|170288.3|170406.6|170281.6|170413.3|170288.3|170400.9|170275.9|213
1707285900000|2024-02-07 06:05:00|170406.4|170281.4|170402.1|170277.1|170406.7|170281.7|170399.5|170274.5|236
1707286200000|2024-02-07 06:10:00|170402.2|170277.2|170405|170280|170410.8|170285.8|170401.3|170276.3|186
1707286500000|2024-02-07 06:15:00|170404.8|170279.8|170409.6|170284.6|170422.5|170297.5|170403|170278|243
1707286800000|2024-02-07 06:20:00|170408.1|170283.1|170412.6|170287.6|170421.5|170296.5|170403.4|170278.4|229
1707287100000|2024-02-07 06:25:00|170412.9|170287.9|170458.7|170333.7|170463.6|170338.6|170405.4|170280.4|327
1707287400000|2024-02-07 06:30:00|170458.8|170333.8|170428.9|170303.9|170461.1|170336.1|170426.2|170301.2|622
1707287700000|2024-02-07 06:35:00|170428.4|170303.4|170407.5|170282.5|170430.5|170305.5|170404.9|170279.9|569
1707288000000|2024-02-07 06:40:00|170406.7|170281.7|170400.2|170275.2|170427.2|170302.2|170399.5|170274.5|446
1707288300000|2024-02-07 06:45:00|170399.6|170274.6|170336.1|170211.1|170400.7|170275.7|170318|170193|270
1707288600000|2024-02-07 06:50:00|170335.9|170210.9|170331.9|170206.9|170335.9|170210.9|170316.9|170191.9|281
1707288900000|2024-02-07 06:55:00|170332.8|170207.8|170281.5|170156.5|170335.7|170210.7|170279.7|170154.7|612
1707289200000|2024-02-07 07:00:00|170277.8|170152.8|170261.2|170136.2|170283.2|170158.2|170226.8|170101.8|609
1707289500000|2024-02-07 07:05:00|170260.9|170135.9|170256.9|170131.9|170262.9|170137.9|170246.5|170121.5|762
1707289800000|2024-02-07 07:10:00|170256.3|170131.3|170222.2|170097.2|170261.4|170136.4|170219.9|170094.9|735
1707290100000|2024-02-07 07:15:00|170220.3|170095.3|170144.9|170019.9|170220.3|170095.3|170137.7|170012.7|721
1707290400000|2024-02-07 07:20:00|170143.9|170018.9|170258.6|170133.6|170269|170144|170143.8|170018.8|637
1707290700000|2024-02-07 07:25:00|170258.5|170133.5|170259.6|170134.6|170293.4|170168.4|170238.2|170113.2|638
1707291000000|2024-02-07 07:30:00|170259.8|170134.8|170344|170219|170350|170225|170252.2|170127.2|622
1707291300000|2024-02-07 07:35:00|170345|170220|170345.9|170220.9|170380.4|170255.4|170338.3|170213.3|759
1707291600000|2024-02-07 07:40:00|170345.4|170220.4|170351.3|170226.3|170352.7|170227.7|170338|170213|780
1707291900000|2024-02-07 07:45:00|170351.6|170226.6|170374.2|170249.2|170384|170259|170347.3|170222.3|630
1707292200000|2024-02-07 07:50:00|170374.3|170249.3|170349.1|170224.1|170376.4|170251.4|170338.3|170213.3|532
1707292500000|2024-02-07 07:55:00|170350.4|170225.4|170368.2|170243.2|170375.5|170250.5|170342.5|170217.5|663
1707292800000|2024-02-07 08:00:00|170368.6|170243.6|170372.9|170247.9|170384.1|170259.1|170351.5|170226.5|783
1707293100000|2024-02-07 08:05:00|170372.8|170247.8|170313.4|170188.4|170382|170257|170287.8|170162.8|660
1707293400000|2024-02-07 08:10:00|170312.8|170187.8|170344.1|170219.1|170363.4|170238.4|170310|170185|699
1707293700000|2024-02-07 08:15:00|170344.5|170219.5|170324.5|170199.5|170373.4|170248.4|170322.7|170197.7|692
1707294000000|2024-02-07 08:20:00|170338.2|170213.2|170366.7|170241.7|170384.1|170259.1|170338.2|170213.2|692
1707294300000|2024-02-07 08:25:00|170366.8|170241.8|170372.9|170247.9|170390|170265|170355.1|170230.1|660
1707294600000|2024-02-07 08:30:00|170372.7|170247.7|170329.1|170204.1|170375.1|170250.1|170292.6|170167.6|647
1707294900000|2024-02-07 08:35:00|170328|170203|170355.4|170230.4|170355.8|170230.8|170316.8|170191.8|504
1707295200000|2024-02-07 08:40:00|170356|170231|170357.7|170232.7|170385.3|170260.3|170348.1|170223.1|599
1707295500000|2024-02-07 08:45:00|170356.9|170231.9|170332.8|170207.8|170378.5|170253.5|170329.1|170204.1|546
1707295800000|2024-02-07 08:50:00|170335.2|170210.2|170328.8|170203.8|170335.3|170210.3|170324.3|170199.3|495
1707296100000|2024-02-07 08:55:00|170328.7|170203.7|170360.7|170235.7|170383.2|170258.2|170326.2|170201.2|599
1707296400000|2024-02-07 09:00:00|170360.9|170235.9|170382.7|170257.7|170421.3|170296.3|170357.4|170232.4|596
1707296700000|2024-02-07 09:05:00|170382.1|170257.1|170328|170203|170392.6|170267.6|170300.7|170176.7|577
1707297000000|2024-02-07 09:10:00|170328.1|170203.1|170320.3|170195.3|170356.6|170231.6|170320.3|170195.3|541
1707297300000|2024-02-07 09:15:00|170320.5|170195.5|170308.4|170183.4|170322.5|170197.5|170294|170169|433
1707297600000|2024-02-07 09:20:00|170308.6|170183.6|170309.8|170184.8|170316.7|170191.7|170302.6|170177.6|551
1707297900000|2024-02-07 09:25:00|170310.2|170185.2|170332.5|170207.5|170363.4|170274.6|170276.1|170177.2|619
1707298200000|2024-02-07 09:30:00|170320.8|170195.8|170327.4|170202.4|170333.9|170208.9|170299.3|170174.3|657
1707298500000|2024-02-07 09:35:00|170315.5|170190.5|170350.5|170225.5|170362|170237|170314.7|170189.7|462
1707298800000|2024-02-07 09:40:00|170349.1|170224.1|170345.7|170220.7|170357.6|170232.6|170332.7|170207.7|452
1707299100000|2024-02-07 09:45:00|170342.2|170217.2|170385|170260|170419.7|170294.7|170338.7|170213.7|765
1707299400000|2024-02-07 09:50:00|170385.2|170260.2|170361.1|170236.1|170388.2|170263.2|170348.2|170223.2|608
1707299700000|2024-02-07 09:55:00|170361.3|170236.3|170359.7|170234.7|170370.7|170245.7|170348.7|170223.7|412
1707300000000|2024-02-07 10:00:00|170359|170234|170396.8|170271.8|170406.8|170281.8|170349.6|170224.6|622
1707300300000|2024-02-07 10:05:00|170390.1|170265.1|170416|170291|170424.2|170299.2|170389.9|170264.9|650
1707300600000|2024-02-07 10:10:00|170415.8|170290.8|170363.5|170238.5|170422.6|170297.6|170350.1|170225.1|609
1707300900000|2024-02-07 10:15:00|170363.4|170238.4|170334.2|170209.2|170364|170239|170331.3|170206.3|563
1707301200000|2024-02-07 10:20:00|170333.8|170208.8|170395.2|170270.2|170395.6|170270.6|170330.7|170205.7|562
1707301500000|2024-02-07 10:25:00|170394.6|170269.6|170393.3|170268.3|170397.9|170272.9|170382.8|170257.8|758
1707301800000|2024-02-07 10:30:00|170393.5|170268.5|170386.8|170261.8|170409.1|170284.1|170382|170257|737
1707302100000|2024-02-07 10:35:00|170386.5|170261.5|170481|170356|170483.3|170358.3|170383.9|170258.9|627
1707302400000|2024-02-07 10:40:00|170480.8|170355.8|170592.3|170467.3|170637.8|170512.8|170475.7|170350.7|622
1707302700000|2024-02-07 10:45:00|170594|170469|170598.9|170473.9|170612.6|170487.6|170591.5|170466.5|474
1707303000000|2024-02-07 10:50:00|170585.1|170460.1|170572.6|170447.6|170632.7|170507.7|170556.4|170431.4|557
1707303300000|2024-02-07 10:55:00|170573.2|170448.2|170616.5|170491.5|170631.4|170506.4|170563.9|170438.9|569
1707303600000|2024-02-07 11:00:00|170620|170495|170600|170475|170660.6|170535.6|170594.3|170469.3|586
1707303900000|2024-02-07 11:05:00|170599.9|170474.9|170598.6|170473.6|170601.4|170476.4|170568.7|170443.7|476
1707304200000|2024-02-07 11:10:00|170598.2|170473.2|170570.7|170445.7|170627.3|170502.3|170564.4|170439.4|439
1707304500000|2024-02-07 11:15:00|170570|170445|170568.7|170443.7|170600.1|170475.1|170563.1|170438.1|585
1707304800000|2024-02-07 11:20:00|170570.7|170445.7|170542.4|170417.4|170573.8|170448.8|170536.2|170411.2|567
1707305100000|2024-02-07 11:25:00|170543|170418|170555.8|170430.8|170560|170435|170532|170407|447
1707305400000|2024-02-07 11:30:00|170556.5|170431.5|170531.6|170406.6|170561.5|170436.5|170528.7|170403.7|540
1707305700000|2024-02-07 11:35:00|170533.7|170408.7|170423.5|170298.5|170537.1|170412.1|170413.6|170288.6|604
1707306000000|2024-02-07 11:40:00|170423.6|170298.6|170462.4|170337.4|170471.5|170346.5|170412.1|170287.1|614
1707306300000|2024-02-07 11:45:00|170467.4|170342.4|170467.9|170342.9|170478|170353|170458|170333|554
1707306600000|2024-02-07 11:50:00|170467.8|170342.8|170546.7|170421.7|170550|170425|170462.9|170337.9|440
1707306900000|2024-02-07 11:55:00|170546.8|170421.8|170551.3|170426.3|170570.5|170467.4|170517.4|170413.9|405
1707307200000|2024-02-07 12:00:00|170551.4|170426.4|170647.3|170522.3|170652.5|170527.5|170546|170426.4|685
1707307500000|2024-02-07 12:05:00|170646|170521|170644.1|170519.1|170648.9|170523.9|170627.4|170502.4|607
1707307800000|2024-02-07 12:10:00|170644|170519|170613.6|170488.6|170646.7|170521.7|170607.9|170482.9|479
1707308100000|2024-02-07 12:15:00|170612.5|170487.5|170611.8|170486.8|170652.1|170527.1|170584.9|170459.9|573
1707308400000|2024-02-07 12:20:00|170601.1|170476.1|170615.6|170490.6|170634|170509|170552.7|170427.7|497
1707308700000|2024-02-07 12:25:00|170615.7|170490.7|170618.2|170493.2|170698.4|170573.4|170591.9|170490.4|610
1707309000000|2024-02-07 12:30:00|170618|170493|170619.1|170494.1|170664.3|170557.5|170602.1|170491.4|561
1707309300000|2024-02-07 12:35:00|170619.6|170494.6|170736.2|170611.2|170736.2|170611.2|170617.8|170492.8|548
1707309600000|2024-02-07 12:40:00|170736|170611|170709.8|170584.8|170738|170614.4|170635.7|170569.3|562
1707309900000|2024-02-07 12:45:00|170709.9|170584.9|170667.2|170542.2|170710|170598.3|170608.2|170517.9|481
1707310200000|2024-02-07 12:50:00|170667|170542|170647.4|170522.4|170680.8|170591.8|170640.8|170517.6|456
1707310500000|2024-02-07 12:55:00|170647.2|170522.2|170620|170495|170647.3|170541.2|170546.1|170460.9|642
1707310800000|2024-02-07 13:00:00|170621.6|170496.6|170645.7|170520.7|170653.7|170566.2|170614.3|170493.9|686
1707311100000|2024-02-07 13:05:00|170651.7|170526.7|170605.9|170555.9|170703.1|170578.1|170598.7|170516|729
1707311400000|2024-02-07 13:10:00|170606.1|170556.1|170616.2|170491.2|170641.5|170591.5|170572.9|170481.5|679
1707311700000|2024-02-07 13:15:00|170615.8|170490.8|170545.3|170495.3|170625.9|170538.6|170537.8|170485.3|626
1707312000000|2024-02-07 13:20:00|170546.5|170496.5|170626.6|170501.6|170643.1|170559|170543|170441.5|703
1707312300000|2024-02-07 13:25:00|170627.9|170502.9|170578.9|170453.9|170633.4|170548.7|170517.5|170450.3|635
1707312600000|2024-02-07 13:30:00|170579.4|170454.4|170542.3|170492.3|170585.7|170498.6|170483.1|170395.5|709
1707312900000|2024-02-07 13:35:00|170542.6|170492.6|170597.7|170472.7|170606.7|170499.2|170487.4|170437.4|760
1707313200000|2024-02-07 13:40:00|170596.9|170471.9|170550.1|170425.1|170601.1|170489.2|170516.5|170410.3|710
1707313500000|2024-02-07 13:45:00|170550.3|170425.3|170583|170533|170594.2|170544.2|170523.2|170419.8|677
1707313800000|2024-02-07 13:50:00|170585|170535|170607|170482|170631.7|170538.6|170540.3|170477.3|773
1707314100000|2024-02-07 13:55:00|170606.9|170481.9|170651.6|170526.6|170663.6|170602.8|170577.7|170481.9|779
1707314400000|2024-02-07 14:00:00|170661|170536|170668|170618|170720.8|170628.3|170628.1|170530.6|823
1707314700000|2024-02-07 14:05:00|170667.3|170617.3|170745.3|170620.3|170749.7|170664.5|170609.9|170558.5|736
1707315000000|2024-02-07 14:10:00|170745.1|170620.1|170749.5|170624.5|170777.7|170652.7|170685.7|170560.7|671
1707315300000|2024-02-07 14:15:00|170749.1|170624.1|170645.6|170595.6|170750|170625|170633|170534.9|733
1707315600000|2024-02-07 14:20:00|170645.2|170595.2|170659.6|170534.6|170752.6|170630.4|170643.7|170528.6|670
1707315900000|2024-02-07 14:25:00|170660|170535|170648.8|170523.8|170686.5|170561.5|170632.8|170507.8|561
1707316200000|2024-02-07 14:30:00|170648.7|170523.7|170573|170523|170663|170597.5|170543.2|170445.4|751
1707316500000|2024-02-07 14:35:00|170578.8|170528.8|170498.1|170448.1|170616.9|170566.9|170496.3|170446.3|815
1707316800000|2024-02-07 14:40:00|170495.8|170445.8|170446.3|170396.3|170577.6|170488.7|170445.3|170395.3|891
1707317100000|2024-02-07 14:45:00|170445.5|170395.5|170394.1|170344.1|170459.6|170409.6|170388.9|170306.8|955
1707317400000|2024-02-07 14:50:00|170412.2|170362.2|170456.4|170406.4|170497.3|170408.3|170402.7|170304.4|858
1707317700000|2024-02-07 14:55:00|170456.9|170406.9|170422.7|170372.7|170532.1|170424.5|170417.2|170354.6|905
1707318000000|2024-02-07 15:00:00|170425.2|170375.2|170490.3|170365.3|170501|170410.2|170407.6|170330.1|817
1707318300000|2024-02-07 15:05:00|170489.6|170364.6|170472.1|170422.1|170521.8|170445|170421.8|170334.2|928
1707318600000|2024-02-07 15:10:00|170470.6|170420.6|170456.7|170406.7|170531|170446.6|170444.5|170356.7|860
1707318900000|2024-02-07 15:15:00|170456.9|170406.9|170505.7|170455.7|170553.3|170471.9|170454.9|170402.6|908
1707319200000|2024-02-07 15:20:00|170506.3|170456.3|170467.8|170417.8|170513.6|170463.6|170451.9|170401.9|822
1707319500000|2024-02-07 15:25:00|170468.3|170418.3|170453.4|170328.4|170505.9|170418.3|170406.6|170315.5|838
1707319800000|2024-02-07 15:30:00|170453.7|170328.7|170367.3|170242.3|170497|170372|170361.9|170236.9|890
1707320100000|2024-02-07 15:35:00|170366.8|170241.8|170317|170192|170409.9|170316.7|170300.9|170191.6|934
1707320400000|2024-02-07 15:40:00|170316.8|170191.8|170297|170247|170338.8|170253.2|170256.9|170151.7|873
1707320700000|2024-02-07 15:45:00|170297.2|170247.2|170317.1|170192.1|170343.3|170247.2|170275.8|170165.6|897
1707321000000|2024-02-07 15:50:00|170317.4|170192.4|170406.7|170281.7|170410.5|170313.9|170306|170191.6|895
1707321300000|2024-02-07 15:55:00|170405.6|170280.6|170430.5|170380.5|170529.6|170412.7|170397.4|170275.9|959
1707321600000|2024-02-07 16:00:00|170430.7|170380.7|170405.2|170280.2|170466.8|170382.8|170390.4|170265.4|1035
1707321900000|2024-02-07 16:05:00|170404.5|170279.5|170461.2|170336.2|170469.5|170381.1|170396.3|170273.6|918
1707322200000|2024-02-07 16:10:00|170460.4|170335.4|170298.2|170248.2|170470.4|170354.9|170287.5|170217.6|883
1707322500000|2024-02-07 16:15:00|170296.4|170246.4|170363.4|170238.4|170388|170297.3|170296.4|170208.2|879
1707322800000|2024-02-07 16:20:00|170361.5|170236.5|170412.1|170362.1|170412.1|170362.1|170341.4|170236.5|818
1707323100000|2024-02-07 16:25:00|170413.5|170363.5|170394.1|170344.1|170455.8|170371.7|170356.8|170306.8|806
1707323400000|2024-02-07 16:30:00|170395|170345|170464.9|170339.9|170474.5|170379.5|170383.4|170333.1|846
1707323700000|2024-02-07 16:35:00|170462.3|170337.3|170428.4|170303.4|170488.2|170399.6|170420.8|170295.8|714
1707324000000|2024-02-07 16:40:00|170428|170303|170451.6|170401.6|170457.8|170407.8|170399.7|170296.2|703
1707324300000|2024-02-07 16:45:00|170451.3|170401.3|170458.7|170333.7|170490.1|170425.2|170411.4|170316.7|741
1707324600000|2024-02-07 16:50:00|170458.5|170333.5|170485.6|170360.6|170489.1|170402.3|170405.3|170329.6|533
1707324900000|2024-02-07 16:55:00|170484.7|170359.7|170505.8|170455.8|170521|170455.8|170471.9|170358.3|555
1707325200000|2024-02-07 17:00:00|170504.3|170454.3|170558.7|170433.7|170578.4|170522.8|170502.7|170406.1|602
1707325500000|2024-02-07 17:05:00|170558.5|170433.5|170498.6|170448.6|170572.4|170467.2|170491.1|170414.5|637
1707325800000|2024-02-07 17:10:00|170498.7|170448.7|170559.3|170509.3|170612|170530.5|170497.9|170447.9|593
1707326100000|2024-02-07 17:15:00|170562.9|170512.9|170530.1|170480.1|170603.3|170534.8|170520.3|170448|637
1707326400000|2024-02-07 17:20:00|170530|170480|170505.1|170455.1|170554|170485.2|170484.6|170428.4|711
1707326700000|2024-02-07 17:25:00|170505.5|170455.5|170517.6|170467.6|170536.1|170486.1|170505.2|170455.2|639
1707327000000|2024-02-07 17:30:00|170517.5|170467.5|170659.1|170609.1|170700.2|170650.2|170515.1|170423.9|628
1707327300000|2024-02-07 17:35:00|170658.9|170608.9|170714.1|170664.1|170724.6|170674.6|170648.7|170598.7|601
1707327600000|2024-02-07 17:40:00|170714.3|170664.3|170688.3|170638.3|170773.1|170697|170684.3|170634.3|530
1707327900000|2024-02-07 17:45:00|170688.5|170638.5|170771.9|170721.9|170786.1|170736.1|170684.3|170634.3|617
1707328200000|2024-02-07 17:50:00|170771.4|170721.4|170747.1|170697.1|170771.5|170721.5|170739.4|170689.4|630
1707328500000|2024-02-07 17:55:00|170744.2|170694.2|170710.4|170660.4|170750.7|170694.8|170677.5|170589.7|634
1707328800000|2024-02-07 18:00:00|170745.8|170620.8|170743|170618|170762.3|170665.3|170587.7|170470.7|863
1707329100000|2024-02-07 18:05:00|170741.9|170616.9|170665|170540|170744.3|170639.2|170642|170538.6|805
1707329400000|2024-02-07 18:10:00|170665.1|170540.1|170650.5|170525.5|170676.3|170569.7|170563.2|170486.3|660
1707329700000|2024-02-07 18:15:00|170651.4|170526.4|170655.8|170530.8|170695.5|170608|170609.7|170524.4|721
1707330000000|2024-02-07 18:20:00|170655.2|170530.2|170656.4|170531.4|170697.2|170584|170590.7|170512.6|724
1707330300000|2024-02-07 18:25:00|170657.3|170532.3|170603|170553|170665.2|170565.6|170595.3|170510.8|642
1707330600000|2024-02-07 18:30:00|170607.4|170557.4|170720.8|170595.8|170732.7|170648.6|170598.6|170524.9|704
1707330900000|2024-02-07 18:35:00|170721.2|170596.2|170715.4|170665.4|170728.1|170673.9|170684.4|170594.7|584
1707331200000|2024-02-07 18:40:00|170716.5|170666.5|170752.1|170702.1|170815.8|170723.5|170715.2|170665.2|654
1707331500000|2024-02-07 18:45:00|170754.7|170704.7|170749.7|170699.7|170843.8|170752.9|170748.5|170658.2|757
1707331800000|2024-02-07 18:50:00|170753.5|170703.5|170779.2|170654.2|170812.7|170719.8|170746.8|170630.4|598
1707332100000|2024-02-07 18:55:00|170779.4|170654.4|170757.7|170632.7|170789.5|170723.5|170732.9|170630.6|576
1707332400000|2024-02-07 19:00:00|170757.6|170632.6|170749.6|170699.6|170793.5|170730.2|170749.6|170632.6|662
1707332700000|2024-02-07 19:05:00|170748.9|170698.9|170766.3|170641.3|170767.7|170700.3|170711.5|170636.3|558
1707333000000|2024-02-07 19:10:00|170766.7|170641.7|170729|170604|170785.6|170693.2|170686.6|170597.5|547
1707333300000|2024-02-07 19:15:00|170728|170603|170714.4|170664.4|170750.6|170698.9|170672.7|170603|662
1707333600000|2024-02-07 19:20:00|170715.2|170665.2|170784.4|170659.4|170821.8|170718.5|170710.8|170628.7|650
1707333900000|2024-02-07 19:25:00|170784.5|170659.5|170773|170723|170789.4|170739.4|170742.5|170659.1|581
1707334200000|2024-02-07 19:30:00|170771.9|170721.9|170775|170725|170821.4|170771.4|170751.2|170701.2|616
1707334500000|2024-02-07 19:35:00|170774.8|170724.8|170770.7|170720.7|170776.3|170726.3|170744.9|170694.9|522
1707334800000|2024-02-07 19:40:00|170770.1|170720.1|170765.8|170715.8|170776.5|170726.5|170747.4|170697.4|513
1707335100000|2024-02-07 19:45:00|170765.6|170715.6|170814.7|170689.7|170816.5|170719.6|170712.7|170627.5|615
1707335400000|2024-02-07 19:50:00|170814.1|170689.1|170762.5|170712.5|170829.3|170718.4|170761.1|170652.4|499
1707335700000|2024-02-07 19:55:00|170763.5|170713.5|170744.2|170694.2|170789.1|170715.8|170741.7|170654.7|520
1707336000000|2024-02-07 20:00:00|170744.8|170694.8|170742.8|170692.8|170766.9|170716.9|170741.2|170691.2|626
1707336300000|2024-02-07 20:05:00|170743.3|170693.3|170724.4|170674.4|170751|170701|170721.5|170671.5|613
1707336600000|2024-02-07 20:10:00|170737.1|170687.1|170720.4|170670.4|170739.8|170689.8|170713.3|170663.3|619
1707336900000|2024-02-07 20:15:00|170731.7|170681.7|170713.4|170663.4|170741.7|170691.7|170706.2|170656.2|587
1707337200000|2024-02-07 20:20:00|170713.8|170663.8|170683.3|170633.3|170716.2|170666.2|170683.1|170633.1|543
1707337500000|2024-02-07 20:25:00|170680.7|170630.7|170677.5|170627.5|170689.1|170639.1|170673.7|170623.7|533
1707337800000|2024-02-07 20:30:00|170677.6|170627.6|170725.5|170600.5|170725.5|170641.1|170668.3|170586.1|589
1707338100000|2024-02-07 20:35:00|170725.3|170600.3|170732.7|170607.7|170752.6|170660.4|170676.4|170592|676
1707338400000|2024-02-07 20:40:00|170732.8|170607.8|170717.1|170592.1|170752.2|170655.3|170691|170589.9|668
1707338700000|2024-02-07 20:45:00|170717|170592|170654.4|170604.4|170722.2|170609.2|170649.8|170563.6|528
1707339000000|2024-02-07 20:50:00|170656.4|170606.4|170640.7|170590.7|170662.8|170612.8|170613.7|170563.7|409
1707339300000|2024-02-07 20:55:00|170640.9|170590.9|170685.3|170635.3|170733.2|170637.3|170640.9|170562.5|693
1707339600000|2024-02-07 21:00:00|170684.5|170634.5|170692.8|170567.8|170732.5|170634.5|170680.9|170555.9|477
1707339900000|2024-02-07 21:05:00|170691.3|170566.3|170698.7|170573.7|170705.7|170580.7|170690.4|170565.4|512
1707340200000|2024-02-07 21:10:00|170698.4|170573.4|170702.5|170577.5|170706.2|170581.2|170685.5|170560.5|466
1707340500000|2024-02-07 21:15:00|170703.4|170578.4|170716.3|170591.3|170721.1|170596.1|170703.4|170578.4|413
1707340800000|2024-02-07 21:20:00|170715.8|170590.8|170688.7|170563.7|170716.3|170591.3|170637|170553|316
1707341100000|2024-02-07 21:25:00|170688.4|170563.4|170667.6|170542.6|170688.7|170563.7|170667.1|170542.1|358
1707341400000|2024-02-07 21:30:00|170666.5|170541.5|170580.9|170455.9|170682.7|170557.7|170571|170446|432
1707341700000|2024-02-07 21:35:00|170577.5|170452.5|170573.4|170448.4|170577.5|170452.5|170554.5|170429.5|505
1707342000000|2024-02-07 21:40:00|170573.2|170448.2|170537.7|170412.7|170574.7|170449.7|170537.1|170412.1|443
1707342300000|2024-02-07 21:45:00|170537.5|170412.5|170537.7|170412.7|170551.6|170426.6|170534.6|170409.6|266
1707342600000|2024-02-07 21:50:00|170537.8|170412.8|170523.2|170398.2|170543.7|170418.7|170516.2|170391.2|198
1707342900000|2024-02-07 21:55:00|170525.3|170400.3|170582.3|170378.6|170623.6|170431.7|170521.3|170369.7|357
1707343200000|2024-02-07 22:00:00|170543.7|170376.1|170679.9|170369.9|170679.9|170420.5|170543.7|170368.5|19
1707343500000|2024-02-07 22:05:00|170682.5|170372.5|170626.4|170316.4|170690.5|170380.5|170584.4|170274.4|69
1707343800000|2024-02-07 22:10:00|170614.1|170304.1|170623|170313|170669.6|170359.6|170604.8|170294.8|108
1707344100000|2024-02-07 22:15:00|170624.3|170314.3|170605.2|170295.2|170636.6|170326.6|170596.7|170286.7|102
1707344400000|2024-02-07 22:20:00|170603.3|170293.3|170608.4|170298.4|170656.5|170346.5|170599|170289|109
1707344700000|2024-02-07 22:25:00|170609.1|170299.1|170659.6|170349.6|170682.9|170372.9|170600.4|170290.4|150
1707345000000|2024-02-07 22:30:00|170658.5|170348.5|170657.6|170347.6|170680.6|170370.6|170632.8|170322.8|89
1707345300000|2024-02-07 22:35:00|170655.4|170345.4|170679.6|170369.6|170707.1|170397.1|170642.1|170332.1|143
1707345600000|2024-02-07 22:40:00|170679.3|170369.3|170658.1|170348.1|170708.8|170398.8|170658|170348|349
1707345900000|2024-02-07 22:45:00|170646|170336|170663.5|170353.5|170704.7|170394.7|170637.2|170327.2|436
1707346200000|2024-02-07 22:50:00|170651|170341|170695.4|170385.4|170709.6|170399.6|170647|170337|407
1707346500000|2024-02-07 22:55:00|170695.2|170385.2|170672.1|170362.1|170706.1|170396.1|170661.5|170351.5|313
1707346800000|2024-02-07 23:00:00|170672.7|170362.7|170594.6|170469.6|170737.8|170525.9|170594.2|170362.7|343
1707347100000|2024-02-07 23:05:00|170594.3|170469.3|170586.6|170461.6|170597.9|170472.9|170583|170458|127
1707347400000|2024-02-07 23:10:00|170588.1|170463.1|170578|170453|170595.5|170470.5|170574.6|170449.6|127
1707347700000|2024-02-07 23:15:00|170578.6|170453.6|170573.5|170448.5|170578.6|170453.6|170560|170435|141
1707348000000|2024-02-07 23:20:00|170573.1|170448.1|170571.4|170446.4|170574.1|170449.1|170562.3|170437.3|78
1707348300000|2024-02-07 23:25:00|170573.4|170448.4|170567.8|170442.8|170576.3|170451.3|170564.1|170439.1|68
1707348600000|2024-02-07 23:30:00|170566.7|170441.7|170585.9|170460.9|170586.8|170461.8|170566.7|170441.7|129
1707348900000|2024-02-07 23:35:00|170586.3|170461.3|170665.5|170540.5|170666.2|170541.2|170585.3|170460.3|128
1707349200000|2024-02-07 23:40:00|170665.4|170540.4|170689.8|170564.8|170690.1|170565.1|170663.9|170538.9|76
1707349500000|2024-02-07 23:45:00|170690|170565|170688.6|170563.6|170692|170567|170688.6|170563.6|48
1707349800000|2024-02-07 23:50:00|170688.5|170563.5|170664.5|170539.5|170689.3|170564.3|170660.8|170535.8|72
1707350100000|2024-02-07 23:55:00|170664.2|170539.2|170667.3|170542.3|170671.9|170546.9|170663.5|170538.5|85
1707350400000|2024-02-08 00:00:00|170668.2|170543.2|170657.7|170532.7|170668.2|170543.2|170657.7|170532.7|214
1707350700000|2024-02-08 00:05:00|170657.8|170532.8|170690.7|170565.7|170692|170567|170657.2|170532.2|229
1707351000000|2024-02-08 00:10:00|170690.4|170565.4|170624.7|170499.7|170692|170567|170611.1|170486.1|190
1707351300000|2024-02-08 00:15:00|170621.9|170496.9|170627.6|170502.6|170636.7|170511.7|170621.9|170496.9|157
1707351600000|2024-02-08 00:20:00|170627.9|170502.9|170654.8|170529.8|170657|170532|170624.7|170499.7|99
1707351900000|2024-02-08 00:25:00|170654.5|170529.5|170654.2|170529.2|170656.3|170531.3|170648.6|170523.6|81
1707352200000|2024-02-08 00:30:00|170653.6|170528.6|170621.3|170496.3|170654.9|170529.9|170620.6|170495.6|108
1707352500000|2024-02-08 00:35:00|170621.5|170496.5|170619.5|170494.5|170632.2|170507.2|170617.3|170492.3|166
1707352800000|2024-02-08 00:40:00|170619.3|170494.3|170616.2|170491.2|170622.6|170497.6|170615.2|170490.2|81
1707353100000|2024-02-08 00:45:00|170618.4|170493.4|170614.9|170489.9|170620.3|170495.3|170609.6|170484.6|97
1707353400000|2024-02-08 00:50:00|170615.2|170490.2|170615.6|170490.6|170621.9|170496.9|170608.6|170483.6|254
1707353700000|2024-02-08 00:55:00|170615.8|170490.8|170617.7|170492.7|170620.5|170495.5|170611.1|170486.1|196
1707354000000|2024-02-08 01:00:00|170617.6|170492.6|170597.4|170472.4|170618.5|170493.5|170593.3|170468.3|208
1707354300000|2024-02-08 01:05:00|170597.1|170472.1|170612.5|170487.5|170614.9|170489.9|170597.1|170472.1|116
1707354600000|2024-02-08 01:10:00|170611.9|170486.9|170611.4|170486.4|170625.7|170500.7|170609.8|170484.8|164
1707354900000|2024-02-08 01:15:00|170611.2|170486.2|170612.6|170487.6|170622.4|170497.4|170596.5|170471.5|167
1707355200000|2024-02-08 01:20:00|170612.4|170487.4|170617.2|170492.2|170624.4|170499.4|170612.2|170487.2|119
1707355500000|2024-02-08 01:25:00|170616.6|170491.6|170620.8|170495.8|170622.8|170497.8|170616.1|170491.1|133
1707355800000|2024-02-08 01:30:00|170620.6|170495.6|170631.3|170506.3|170635.9|170510.9|170592.6|170467.6|325
1707356100000|2024-02-08 01:35:00|170631.1|170506.1|170602.5|170477.5|170631.1|170506.1|170601.9|170476.9|240
1707356400000|2024-02-08 01:40:00|170602.8|170477.8|170610.4|170485.4|170626.3|170501.3|170599.5|170474.5|204
1707356700000|2024-02-08 01:45:00|170610.3|170485.3|170601.1|170476.1|170612.6|170487.6|170598.2|170473.2|166
1707357000000|2024-02-08 01:50:00|170601.5|170476.5|170603.4|170478.4|170604.3|170479.3|170598.5|170473.5|157
1707357300000|2024-02-08 01:55:00|170602.9|170477.9|170627.9|170502.9|170634.9|170509.9|170600.4|170475.4|228
1707357600000|2024-02-08 02:00:00|170627.7|170502.7|170598.2|170473.2|170633.2|170508.2|170598|170473|265
1707357900000|2024-02-08 02:05:00|170598.4|170473.4|170582.8|170457.8|170601.5|170476.5|170570.5|170445.5|232
1707358200000|2024-02-08 02:10:00|170583.1|170458.1|170588.6|170463.6|170607.7|170482.7|170574.1|170449.1|179
1707358500000|2024-02-08 02:15:00|170584.3|170459.3|170603.9|170478.9|170612|170487|170582.1|170457.1|183
1707358800000|2024-02-08 02:20:00|170604|170479|170625.3|170500.3|170636.9|170511.9|170602.4|170477.4|175
1707359100000|2024-02-08 02:25:00|170625.1|170500.1|170627|170502|170636.4|170511.4|170622|170497|180
1707359400000|2024-02-08 02:30:00|170625.7|170500.7|170628.8|170503.8|170634.9|170509.9|170613.1|170488.1|161
1707359700000|2024-02-08 02:35:00|170627.8|170502.8|170630.4|170505.4|170636.1|170511.1|170627.6|170502.6|124
1707360000000|2024-02-08 02:40:00|170634.5|170509.5|170628|170503|170639.6|170514.6|170625.2|170500.2|132
1707360300000|2024-02-08 02:45:00|170627.8|170502.8|170630.5|170505.5|170634.1|170509.1|170624.4|170499.4|117
1707360600000|2024-02-08 02:50:00|170630.3|170505.3|170632.8|170507.8|170634.4|170509.4|170629.6|170504.6|118
1707360900000|2024-02-08 02:55:00|170632.9|170507.9|170628.4|170503.4|170635.1|170510.1|170627.4|170502.4|109
1707361200000|2024-02-08 03:00:00|170627.8|170502.8|170623.7|170498.7|170633.1|170508.1|170623.2|170498.2|157
1707361500000|2024-02-08 03:05:00|170623.8|170498.8|170628.8|170503.8|170630.6|170505.6|170623|170498|108
1707361800000|2024-02-08 03:10:00|170628.6|170503.6|170626.3|170501.3|170631.4|170506.4|170626.3|170501.3|68
1707362100000|2024-02-08 03:15:00|170626.1|170501.1|170628.7|170503.7|170632.5|170507.5|170625.9|170500.9|106
1707362400000|2024-02-08 03:20:00|170629.4|170504.4|170628.5|170503.5|170631.9|170506.9|170627.4|170502.4|84
1707362700000|2024-02-08 03:25:00|170628.6|170503.6|170628.3|170503.3|170630.6|170505.6|170627.9|170502.9|91
1707363000000|2024-02-08 03:30:00|170628.5|170503.5|170626.6|170501.6|170629.5|170504.5|170624.5|170499.5|75
1707363300000|2024-02-08 03:35:00|170626.4|170501.4|170628.8|170503.8|170630.4|170505.4|170625.5|170500.5|103
1707363600000|2024-02-08 03:40:00|170629|170504|170630.3|170505.3|170632.9|170507.9|170628.3|170503.3|114
1707363900000|2024-02-08 03:45:00|170630.2|170505.2|170631.4|170506.4|170633|170508|170629.1|170504.1|97
1707364200000|2024-02-08 03:50:00|170631.6|170506.6|170632.5|170507.5|170635.5|170510.5|170630.4|170505.4|88
1707364500000|2024-02-08 03:55:00|170632.4|170507.4|170630.5|170505.5|170636.3|170511.3|170627.3|170502.3|112
1707364800000|2024-02-08 04:00:00|170630.6|170505.6|170629.3|170504.3|170635.1|170549.1|170599.1|170502.6|90
1707365100000|2024-02-08 04:05:00|170631.3|170506.3|170632.4|170507.4|170634.4|170547.7|170597.3|170498.5|60
1707365400000|2024-02-08 04:10:00|170632.2|170507.2|170632|170507|170638|170513|170626|170501|64
1707365700000|2024-02-08 04:15:00|170626.2|170501.2|170632.6|170507.6|170638.3|170513.3|170625.1|170500.1|70
1707366000000|2024-02-08 04:20:00|170628.1|170503.1|170604.8|170479.8|170634.5|170509.5|170596.1|170471.1|120
1707366300000|2024-02-08 04:25:00|170604.7|170479.7|170608.6|170483.6|170609.4|170484.4|170601.4|170476.4|91
1707366600000|2024-02-08 04:30:00|170608.5|170483.5|170633.5|170508.5|170642.6|170517.6|170608.1|170483.1|212
1707366900000|2024-02-08 04:35:00|170633.6|170508.6|170629.8|170504.8|170642.6|170517.6|170625.5|170500.5|103
1707367200000|2024-02-08 04:40:00|170629.9|170504.9|170630.8|170505.8|170640.1|170515.1|170629.5|170504.5|88
1707367500000|2024-02-08 04:45:00|170630.7|170505.7|170631.4|170506.4|170637.8|170512.8|170629|170504|77
1707367800000|2024-02-08 04:50:00|170631.6|170506.6|170661.3|170536.3|170669.3|170544.3|170631.5|170506.5|189
1707368100000|2024-02-08 04:55:00|170661.8|170536.8|170659.6|170534.6|170665.5|170540.5|170658.1|170533.1|216
1707368400000|2024-02-08 05:00:00|170658.2|170533.2|170659.1|170534.1|170665.4|170540.4|170657|170532|120
1707368700000|2024-02-08 05:05:00|170659|170534|170660.8|170535.8|170666.1|170541.1|170657.5|170532.5|77
1707369000000|2024-02-08 05:10:00|170660.3|170535.3|170660|170535|170662.6|170537.6|170657.3|170532.3|122
1707369300000|2024-02-08 05:15:00|170659.7|170534.7|170658.9|170533.9|170661.9|170536.9|170656.2|170531.2|60
1707369600000|2024-02-08 05:20:00|170658.2|170533.2|170658.5|170533.5|170663.3|170538.3|170655.4|170530.4|68
1707369900000|2024-02-08 05:25:00|170658.3|170533.3|170661.1|170536.1|170671.4|170546.4|170640.8|170515.8|118
1707370200000|2024-02-08 05:30:00|170661.2|170536.2|170692.6|170567.6|170705.3|170580.3|170661.2|170536.2|210
1707370500000|2024-02-08 05:35:00|170692.5|170567.5|170687.8|170562.8|170698.5|170573.5|170687.5|170562.5|114
1707370800000|2024-02-08 05:40:00|170686.8|170561.8|170689.4|170564.4|170697.3|170572.3|170685.3|170560.3|57
1707371100000|2024-02-08 05:45:00|170688.5|170563.5|170696|170571|170700.5|170575.5|170676.6|170551.6|139
1707371400000|2024-02-08 05:50:00|170696.1|170571.1|170689.4|170564.4|170696.1|170571.1|170686|170561|107
1707371700000|2024-02-08 05:55:00|170689.1|170564.1|170688.8|170563.8|170695.8|170570.8|170681.9|170556.9|128
1707372000000|2024-02-08 06:00:00|170687|170562|170539.4|170414.4|170692.8|170567.8|170511.1|170386.1|598
1707372300000|2024-02-08 06:05:00|170540.1|170415.1|170507.8|170382.8|170540.1|170415.1|170504.4|170379.4|431
1707372600000|2024-02-08 06:10:00|170507.3|170382.3|170546.5|170421.5|170548|170423|170504.7|170379.7|456
1707372900000|2024-02-08 06:15:00|170546.4|170421.4|170544.6|170419.6|170546.4|170421.4|170536.7|170411.7|396
1707373200000|2024-02-08 06:20:00|170544.3|170419.3|170545|170420|170550.4|170425.4|170543.5|170418.5|141
1707373500000|2024-02-08 06:25:00|170546.7|170421.7|170544.7|170419.7|170547.9|170422.9|170542.5|170417.5|247
1707373800000|2024-02-08 06:30:00|170542.4|170417.4|170540.4|170415.4|170546.9|170421.9|170540.3|170415.3|346
1707374100000|2024-02-08 06:35:00|170539.2|170414.2|170541.2|170416.2|170545.6|170420.6|170536.9|170411.9|178
1707374400000|2024-02-08 06:40:00|170538.8|170413.8|170513.6|170388.6|170546|170421|170508|170383|673
1707374700000|2024-02-08 06:45:00|170514.3|170389.3|170517.9|170392.9|170519.6|170394.6|170508.5|170383.5|616
1707375000000|2024-02-08 06:50:00|170518|170393|170512.6|170387.6|170534.8|170409.8|170508.2|170383.2|750
1707375300000|2024-02-08 06:55:00|170511.8|170386.8|170507.3|170382.3|170541.8|170416.8|170493.1|170368.1|746
1707375600000|2024-02-08 07:00:00|170506.6|170381.6|170538.8|170413.8|170549.4|170424.4|170495|170370|710
1707375900000|2024-02-08 07:05:00|170538.6|170413.6|170514.2|170389.2|170552.9|170427.9|170504.5|170379.5|776
1707376200000|2024-02-08 07:10:00|170514.1|170389.1|170520.4|170395.4|170521.8|170396.8|170482.1|170357.1|621
1707376500000|2024-02-08 07:15:00|170520.7|170395.7|170485.8|170360.8|170523.6|170398.6|170480.2|170355.2|533
1707376800000|2024-02-08 07:20:00|170485.9|170360.9|170477.5|170352.5|170492.7|170367.7|170468|170343|667
1707377100000|2024-02-08 07:25:00|170482.8|170357.8|170545.9|170420.9|170610.3|170485.3|170482.8|170357.8|635
1707377400000|2024-02-08 07:30:00|170546.9|170421.9|170514.2|170389.2|170550.1|170425.1|170495.3|170370.3|621
1707377700000|2024-02-08 07:35:00|170514|170389|170483.8|170358.8|170519.5|170394.5|170463.2|170338.2|619
1707378000000|2024-02-08 07:40:00|170484.1|170359.1|170486.5|170361.5|170516.6|170391.6|170483.6|170358.6|514
1707378300000|2024-02-08 07:45:00|170486.6|170361.6|170541.6|170416.6|170564.3|170439.3|170485.5|170360.5|574
1707378600000|2024-02-08 07:50:00|170541.9|170416.9|170540.9|170415.9|170550.1|170425.1|170531.8|170406.8|515
1707378900000|2024-02-08 07:55:00|170541.1|170416.1|170517.2|170392.2|170542.8|170417.8|170493.5|170368.5|595
1707379200000|2024-02-08 08:00:00|170517.1|170392.1|170474.9|170349.9|170518.2|170393.2|170439.9|170314.9|863
1707379500000|2024-02-08 08:05:00|170473.3|170348.3|170494.5|170369.5|170498|170373|170455.1|170330.1|659
1707379800000|2024-02-08 08:10:00|170494.7|170369.7|170490.4|170365.4|170498.3|170373.3|170480.1|170355.1|634
1707380100000|2024-02-08 08:15:00|170490.2|170365.2|170586.1|170461.1|170610.8|170485.8|170488.6|170363.6|691
1707380400000|2024-02-08 08:20:00|170583.8|170458.8|170630.8|170505.8|170650.1|170525.1|170575.6|170450.6|725
1707380700000|2024-02-08 08:25:00|170630.6|170505.6|170701.8|170576.8|170702.6|170577.6|170600.7|170475.7|691
1707381000000|2024-02-08 08:30:00|170702|170577|170648.9|170523.9|170706.3|170581.3|170643.5|170518.5|682
1707381300000|2024-02-08 08:35:00|170648.2|170523.2|170730.7|170605.7|170753|170628|170648.1|170523.1|712
1707381600000|2024-02-08 08:40:00|170730.6|170605.6|170704.3|170579.3|170734.9|170609.9|170701.9|170576.9|654
1707381900000|2024-02-08 08:45:00|170705.2|170580.2|170696.4|170571.4|170741|170616|170696.4|170571.4|685
1707382200000|2024-02-08 08:50:00|170696.3|170571.3|170578.1|170453.1|170696.7|170571.7|170561.1|170436.1|694
1707382500000|2024-02-08 08:55:00|170577.7|170452.7|170577.9|170452.9|170586.2|170461.2|170523.2|170398.2|738
1707382800000|2024-02-08 09:00:00|170578.3|170453.3|170592.9|170467.9|170593.4|170468.4|170516.6|170391.6|730
1707383100000|2024-02-08 09:05:00|170592.2|170467.2|170573.7|170448.7|170592.3|170467.3|170567.8|170442.8|596
1707383400000|2024-02-08 09:10:00|170570.9|170445.9|170584.4|170459.4|170586.6|170461.6|170541.5|170416.5|595
1707383700000|2024-02-08 09:15:00|170584.8|170459.8|170630.1|170505.1|170632.8|170507.8|170575.6|170450.6|611
1707384000000|2024-02-08 09:20:00|170627.4|170502.4|170633.5|170508.5|170686.7|170561.7|170612.4|170487.4|663
1707384300000|2024-02-08 09:25:00|170588.6|170463.6|170662.4|170537.4|170697.8|170572.8|170581.8|170456.8|669
1707384600000|2024-02-08 09:30:00|170662.2|170537.2|170600.8|170475.8|170662.2|170537.2|170585.6|170460.6|568
1707384900000|2024-02-08 09:35:00|170594.2|170469.2|170599|170474|170623.5|170498.5|170556|170431|657
1707385200000|2024-02-08 09:40:00|170599.2|170474.2|170562|170437|170601.3|170476.3|170540.8|170415.8|671
1707385500000|2024-02-08 09:45:00|170561.6|170436.6|170591.4|170466.4|170637.1|170512.1|170553.8|170428.8|601
1707385800000|2024-02-08 09:50:00|170589.7|170464.7|170557.7|170432.7|170590.7|170465.7|170527.4|170402.4|634
1707386100000|2024-02-08 09:55:00|170558|170433|170564.1|170439.1|170584.3|170459.3|170534.1|170409.1|638
1707386400000|2024-02-08 10:00:00|170562.8|170437.8|170588.2|170463.2|170590.2|170465.2|170552.8|170427.8|584
1707386700000|2024-02-08 10:05:00|170587.4|170462.4|170563.4|170438.4|170591.9|170466.9|170558.8|170433.8|575
1707387000000|2024-02-08 10:10:00|170564.2|170439.2|170561.1|170436.1|170578.1|170453.1|170554.7|170429.7|493
1707387300000|2024-02-08 10:15:00|170560.5|170435.5|170560.8|170435.8|170583.2|170458.2|170557.6|170432.6|566
1707387600000|2024-02-08 10:20:00|170561.3|170436.3|170564|170439|170593.9|170468.9|170550.6|170425.6|506
1707387900000|2024-02-08 10:25:00|170562.9|170437.9|170591.5|170466.5|170607.4|170482.4|170561.4|170436.4|593
1707388200000|2024-02-08 10:30:00|170591.4|170466.4|170645.8|170520.8|170647.5|170522.5|170571.4|170446.4|561
1707388500000|2024-02-08 10:35:00|170644.9|170519.9|170652.7|170527.7|170687.8|170562.8|170643.9|170518.9|457
1707388800000|2024-02-08 10:40:00|170650.4|170525.4|170660.9|170535.9|170670.8|170545.8|170648.2|170523.2|422
1707389100000|2024-02-08 10:45:00|170658.3|170533.3|170653.2|170528.2|170669.3|170544.3|170647|170522|577
1707389400000|2024-02-08 10:50:00|170650.7|170525.7|170651.9|170526.9|170661.1|170536.1|170646.3|170521.3|469
1707389700000|2024-02-08 10:55:00|170652.1|170527.1|170718|170593|170740.9|170615.9|170652.1|170527.1|677
1707390000000|2024-02-08 11:00:00|170717.9|170592.9|170718.4|170593.4|170738.4|170613.4|170711.4|170586.4|487
1707390300000|2024-02-08 11:05:00|170718.2|170593.2|170711.4|170586.4|170731.9|170606.9|170692|170567|465
1707390600000|2024-02-08 11:10:00|170711.3|170586.3|170704.6|170579.6|170725.5|170600.5|170704.6|170579.6|544
1707390900000|2024-02-08 11:15:00|170704.7|170579.7|170742.2|170617.2|170757.8|170632.8|170701.5|170576.5|617
1707391200000|2024-02-08 11:20:00|170738.9|170613.9|170825|170700|170849.1|170724.1|170738.9|170613.9|615
1707391500000|2024-02-08 11:25:00|170825.3|170700.3|170890.9|170765.9|170906.9|170781.9|170801.4|170676.4|763
1707391800000|2024-02-08 11:30:00|170888.7|170763.7|170871.4|170746.4|170914.2|170789.2|170856.9|170731.9|760
1707392100000|2024-02-08 11:35:00|170869.2|170744.2|170824.6|170699.6|170881.1|170756.1|170823.3|170698.3|622
1707392400000|2024-02-08 11:40:00|170824|170699|170870.1|170745.1|170887.8|170762.8|170822.5|170697.5|654
1707392700000|2024-02-08 11:45:00|170864.6|170739.6|170919.4|170794.4|170930.4|170805.4|170864.6|170739.6|636
1707393000000|2024-02-08 11:50:00|170918.5|170793.5|170925.3|170800.3|170938.9|170813.9|170909.4|170784.4|640
1707393300000|2024-02-08 11:55:00|170922.6|170797.6|170955.6|170830.6|170957.5|170832.5|170921.6|170796.6|566
1707393600000|2024-02-08 12:00:00|170947.1|170822.1|170908.9|170783.9|170950.3|170825.3|170897|170772|754
1707393900000|2024-02-08 12:05:00|170909.4|170784.4|170878.2|170753.2|170928.6|170803.6|170874.9|170749.9|718
1707394200000|2024-02-08 12:10:00|170878.1|170753.1|170886.4|170761.4|170894.2|170769.2|170845.2|170720.2|766
1707394500000|2024-02-08 12:15:00|170886.6|170761.6|170854.5|170729.5|170905.1|170780.1|170815|170690|740
1707394800000|2024-02-08 12:20:00|170850.2|170725.2|170844.6|170719.6|170850.2|170725.2|170833.2|170708.2|628
1707395100000|2024-02-08 12:25:00|170842.7|170717.7|170851.1|170726.1|170902.2|170777.2|170842.7|170717.7|719
1707395400000|2024-02-08 12:30:00|170851|170726|170927.6|170802.6|170938.9|170813.9|170840.7|170715.7|820
1707395700000|2024-02-08 12:35:00|170927.5|170802.5|171081.2|170956.2|171100.1|170975.1|170927.5|170802.5|905
1707396000000|2024-02-08 12:40:00|171081.6|170956.6|170905.2|170780.2|171094|170969|170881.3|170756.3|720
1707396300000|2024-02-08 12:45:00|170906.8|170781.8|170879.3|170754.3|170907.3|170782.3|170860.9|170735.9|618
1707396600000|2024-02-08 12:50:00|170878.5|170753.5|170904.2|170779.2|170949.9|170824.9|170869.9|170744.9|755
1707396900000|2024-02-08 12:55:00|170904|170779|170899.5|170774.5|170953.4|170828.4|170899|170774|761
1707397200000|2024-02-08 13:00:00|170891|170766|170869.6|170744.6|170930.1|170805.1|170848.5|170723.5|894
1707397500000|2024-02-08 13:05:00|170868.8|170743.8|170893.5|170768.5|170897.1|170772.1|170850.6|170725.6|668
1707397800000|2024-02-08 13:10:00|170893.8|170768.8|170862.8|170737.8|170921.8|170796.8|170853.8|170728.8|650
1707398100000|2024-02-08 13:15:00|170862.7|170737.7|170921|170796|170928.6|170803.6|170862.6|170737.6|719
1707398400000|2024-02-08 13:20:00|170924.4|170799.4|170941.6|170816.6|170955.1|170830.1|170885.2|170760.2|854
1707398700000|2024-02-08 13:25:00|170942.1|170817.1|170897.5|170772.5|170955.4|170830.4|170847.2|170722.2|646
1707399000000|2024-02-08 13:30:00|170898.1|170773.1|170888.2|170763.2|170996.3|170871.3|170855.9|170730.9|911
1707399300000|2024-02-08 13:35:00|170882.4|170757.4|170907.3|170782.3|170994.9|170869.9|170865.4|170740.4|974
1707399600000|2024-02-08 13:40:00|170908.7|170783.7|170968.4|170843.4|171090.2|170965.2|170872.4|170747.4|952
1707399900000|2024-02-08 13:45:00|170968.6|170843.6|171003.2|170878.2|171102.7|170977.7|170959.3|170834.3|965
1707400200000|2024-02-08 13:50:00|170997.9|170872.9|170992.2|170867.2|171000.2|170875.2|170884.5|170759.5|878
1707400500000|2024-02-08 13:55:00|170992.7|170867.7|170967.2|170842.2|171050.9|170925.9|170916.2|170791.2|904
1707400800000|2024-02-08 14:00:00|170965.2|170840.2|170934.6|170809.6|170972.5|170847.5|170892.4|170767.4|872
1707401100000|2024-02-08 14:05:00|170935.1|170810.1|170963.1|170838.1|171027.3|170902.3|170935.1|170810.1|811
1707401400000|2024-02-08 14:10:00|170963.3|170838.3|170913.7|170788.7|170988.9|170863.9|170899.9|170774.9|798
1707401700000|2024-02-08 14:15:00|170921.9|170796.9|170872.9|170747.9|170928|170803|170815.9|170690.9|776
1707402000000|2024-02-08 14:20:00|170873.7|170748.7|170956.9|170831.9|170962.4|170873.2|170869.8|170744.8|776
1707402300000|2024-02-08 14:25:00|170957.3|170832.3|170844.4|170719.4|170958.4|170833.4|170839.5|170714.5|809
1707402600000|2024-02-08 14:30:00|170844.7|170719.7|170844.3|170719.3|170871.4|170763.9|170792.8|170667.8|959
1707402900000|2024-02-08 14:35:00|170846.4|170721.4|170889.7|170839.7|170949.1|170846|170846.4|170721.4|902
1707403200000|2024-02-08 14:40:00|170890.7|170840.7|170932.9|170807.9|170974.1|170895.2|170870.5|170771.9|983
1707403500000|2024-02-08 14:45:00|170931|170806|170931.4|170806.4|170964.4|170840.6|170876.7|170768.2|881
1707403800000|2024-02-08 14:50:00|170931.9|170806.9|170841.1|170791.1|170935.8|170839|170802.4|170717|890
1707404100000|2024-02-08 14:55:00|170840.6|170790.6|170879.4|170754.4|170887.8|170799.6|170813.8|170688.8|855
1707404400000|2024-02-08 15:00:00|170875|170750|170931.1|170881.1|170970.2|170881.1|170819.5|170712.7|871
1707404700000|2024-02-08 15:05:00|170929.7|170879.7|170903.8|170853.8|170943.2|170883.1|170863.7|170799.8|792
1707405000000|2024-02-08 15:10:00|170902.8|170852.8|170985.4|170935.4|171011.7|170961.7|170902.5|170816.7|857
1707405300000|2024-02-08 15:15:00|170985.8|170935.8|170961.6|170836.6|171020.7|170938.6|170907.7|170836.5|839
1707405600000|2024-02-08 15:20:00|170966.4|170841.4|171003.6|170953.6|171012.6|170962.6|170913.7|170834.2|841
1707405900000|2024-02-08 15:25:00|171003.8|170953.8|170944.2|170894.2|171006.7|170956.7|170862.7|170812.7|859
1707406200000|2024-02-08 15:30:00|170944.3|170894.3|171002.4|170952.4|171014.7|170964.7|170922|170872|867
1707406500000|2024-02-08 15:35:00|171002.2|170952.2|171015.4|170965.4|171022.3|170972.3|170998.4|170948.4|765
1707406800000|2024-02-08 15:40:00|171016.4|170966.4|171158.9|171033.9|171168.7|171081.8|171016.4|170966.4|842
1707407100000|2024-02-08 15:45:00|171161|171036|171156.8|171106.8|171161.7|171109.5|171068.5|170985.2|924
1707407400000|2024-02-08 15:50:00|171158.9|171108.9|171059.3|171009.3|171199.3|171149.3|171055.6|171005.6|886
1707407700000|2024-02-08 15:55:00|171059.1|171009.1|170940.2|170890.2|171086.8|171036.8|170926.2|170876.2|927
1707408000000|2024-02-08 16:00:00|170939.8|170889.8|171059.5|171009.5|171067.2|171017.2|170926|170876|869
1707408300000|2024-02-08 16:05:00|171059.3|171009.3|171000.7|170950.7|171108.8|171047.1|170988.1|170938.1|713
1707408600000|2024-02-08 16:10:00|171000.9|170950.9|171091.6|170966.6|171093.3|170968.3|170987.1|170905.2|732
1707408900000|2024-02-08 16:15:00|171091.9|170966.9|171146.4|171021.4|171185.7|171099.4|171085.1|170960.1|739
1707409200000|2024-02-08 16:20:00|171147.6|171022.6|171140.4|171090.4|171149.4|171093.2|171069.8|171019|773
1707409500000|2024-02-08 16:25:00|171142.2|171092.2|171230.5|171180.5|171242.9|171192.9|171136.7|171086.7|748
1707409800000|2024-02-08 16:30:00|171230.9|171180.9|171199.9|171149.9|171245|171186.5|171174.5|171104.5|778
1707410100000|2024-02-08 16:35:00|171198.5|171148.5|171236.1|171111.1|171240.7|171183.9|171180.2|171110|688
1707410400000|2024-02-08 16:40:00|171238.4|171113.4|171212.6|171087.6|171258.5|171164.3|171174.4|171073.4|657
1707410700000|2024-02-08 16:45:00|171216|171091|171341.4|171216.4|171374.6|171285.7|171189.3|171086.8|755
1707411000000|2024-02-08 16:50:00|171339.5|171214.5|171324.3|171199.3|171375.4|171250.4|171309|171184|801
1707411300000|2024-02-08 16:55:00|171325|171200|171296|171171|171358.3|171270.6|171246.3|171159.2|775
1707411600000|2024-02-08 17:00:00|171294.8|171169.8|171264|171214|171313.3|171229.1|171247.9|171148.5|801
1707411900000|2024-02-08 17:05:00|171264.5|171214.5|171415.5|171290.5|171433|171330|171264.5|171214.5|844
1707412200000|2024-02-08 17:10:00|171415.4|171290.4|171281.2|171231.2|171418.3|171338.4|171265.7|171215.2|738
1707412500000|2024-02-08 17:15:00|171281.7|171231.7|171311.5|171186.5|171337.2|171239.8|171233.4|171143.6|757
1707412800000|2024-02-08 17:20:00|171311.3|171186.3|171312.8|171187.8|171320.8|171195.8|171301.3|171176.3|626
1707413100000|2024-02-08 17:25:00|171312.5|171187.5|171332.7|171282.7|171407.1|171324|171306.6|171185.8|773
1707413400000|2024-02-08 17:30:00|171332.5|171282.5|171341.6|171216.6|171370.5|171304.7|171277|171207.1|807
1707413700000|2024-02-08 17:35:00|171341.9|171216.9|171333.3|171208.3|171358.4|171256.9|171272.9|171182.6|724
1707414000000|2024-02-08 17:40:00|171330.7|171205.7|171428.7|171303.7|171429.7|171319.3|171329.7|171204.7|769
1707414300000|2024-02-08 17:45:00|171429.2|171304.2|171509.5|171459.5|171536.1|171469.6|171428.3|171303.3|775
1707414600000|2024-02-08 17:50:00|171509.1|171459.1|171636.3|171511.3|171648.3|171552.2|171504.6|171450.9|769
1707414900000|2024-02-08 17:55:00|171637.3|171512.3|171639.7|171514.7|171651.6|171573.3|171567.3|171496.4|757
1707415200000|2024-02-08 18:00:00|171640.9|171515.9|171422.1|171297.1|171663.6|171569.2|171386.2|171261.2|907
1707415500000|2024-02-08 18:05:00|171420.8|171295.8|171475|171350|171509.6|171384.6|171413.1|171288.1|861
1707415800000|2024-02-08 18:10:00|171469.2|171344.2|171295.5|171170.5|171478.1|171353.1|171253.8|171156.2|858
1707416100000|2024-02-08 18:15:00|171296.8|171171.8|171386|171261|171402.2|171321.9|171290.5|171165.5|762
1707416400000|2024-02-08 18:20:00|171386.8|171261.8|171264.3|171139.3|171396.8|171294.3|171264.1|171139.1|702
1707416700000|2024-02-08 18:25:00|171264.2|171139.2|171269.4|171144.4|171271.9|171176.1|171213.2|171113.3|641
1707417000000|2024-02-08 18:30:00|171266.8|171141.8|171325.2|171200.2|171341.9|171242|171263.1|171138.1|677
1707417300000|2024-02-08 18:35:00|171326.2|171201.2|171296.9|171171.9|171329.8|171232.8|171263.2|171170.5|675
1707417600000|2024-02-08 18:40:00|171297.1|171172.1|171323.7|171198.7|171333.1|171246.9|171218.7|171093.7|752
1707417900000|2024-02-08 18:45:00|171323.9|171198.9|171294.5|171169.5|171330.7|171217.6|171240.6|171157.3|705
1707418200000|2024-02-08 18:50:00|171286.3|171161.3|171268.5|171143.5|171322.5|171197.5|171241.5|171116.5|801
1707418500000|2024-02-08 18:55:00|171268|171143|171258.9|171090.1|171309.1|171184.1|171227.5|171090.1|678
1707418800000|2024-02-08 19:00:00|171261.2|171094.1|171518.7|171393.7|171587.1|171462.1|171139.3|171014.3|868
1707419100000|2024-02-08 19:05:00|171518.5|171393.5|171502|171377|171581.4|171456.4|171428.6|171303.6|855
1707419400000|2024-02-08 19:10:00|171501.1|171376.1|171454.5|171329.5|171511.1|171386.1|171392.5|171267.5|772
1707419700000|2024-02-08 19:15:00|171452|171327|171442.3|171317.3|171474.6|171349.6|171361.3|171236.3|723
1707420000000|2024-02-08 19:20:00|171442.5|171317.5|171484.7|171359.7|171551|171444.9|171413.8|171317.5|701
1707420300000|2024-02-08 19:25:00|171484.5|171359.5|171448.2|171323.2|171527.7|171441.5|171447.6|171322.6|881
1707420600000|2024-02-08 19:30:00|171448.3|171323.3|171507.6|171382.6|171555.2|171430.2|171446.7|171321.7|776
1707420900000|2024-02-08 19:35:00|171507.2|171382.2|171509.6|171384.6|171556.1|171467|171499.5|171375.5|858
1707421200000|2024-02-08 19:40:00|171510.1|171385.1|171555.6|171430.6|171570.4|171445.4|171482.3|171357.3|878
1707421500000|2024-02-08 19:45:00|171555.8|171430.8|171645.7|171520.7|171708.4|171583.4|171549.8|171430.8|722
1707421800000|2024-02-08 19:50:00|171646.6|171521.6|171686.6|171561.6|171723.1|171635.2|171591.3|171512.2|669
1707422100000|2024-02-08 19:55:00|171686.7|171561.7|171727.9|171602.9|171771|171646|171602.4|171504.2|813
1707422400000|2024-02-08 20:00:00|171727.5|171602.5|171710|171585|171752.1|171652.6|171695.9|171570.9|815
1707422700000|2024-02-08 20:05:00|171701.6|171576.6|171720|171595|171724.3|171599.3|171667.5|171542.5|624
1707423000000|2024-02-08 20:10:00|171719.7|171594.7|171681.7|171556.7|171724.1|171602.5|171639.6|171538.9|627
1707423300000|2024-02-08 20:15:00|171683.7|171558.7|171727.9|171602.9|171731.8|171606.8|171679.4|171554.4|642
1707423600000|2024-02-08 20:20:00|171722.3|171597.3|171721.9|171596.9|171754.7|171629.7|171704|171579|651
1707423900000|2024-02-08 20:25:00|171721.4|171596.4|171642.6|171517.6|171721.8|171596.8|171639.9|171514.9|702
1707424200000|2024-02-08 20:30:00|171642.4|171517.4|171635.7|171510.7|171642.4|171517.4|171600.5|171475.5|712
1707424500000|2024-02-08 20:35:00|171635.8|171510.8|171608.1|171483.1|171644.2|171519.2|171599.9|171474.9|766
1707424800000|2024-02-08 20:40:00|171608.6|171483.6|171605|171480|171614.9|171489.9|171578.2|171453.2|787
1707425100000|2024-02-08 20:45:00|171605.8|171480.8|171586.2|171461.2|171616.2|171491.2|171573.5|171448.5|748
1707425400000|2024-02-08 20:50:00|171586|171461|171571|171446|171589.2|171464.2|171552.1|171427.1|782
1707425700000|2024-02-08 20:55:00|171570.7|171445.7|171583.7|171458.7|171604.2|171479.2|171566.7|171441.7|769
1707426000000|2024-02-08 21:00:00|171581.1|171456.1|171535|171410|171594.5|171469.5|171525.3|171400.3|667
1707426300000|2024-02-08 21:05:00|171534.1|171409.1|171545.1|171420.1|171549.2|171424.2|171525.9|171400.9|530
1707426600000|2024-02-08 21:10:00|171545.6|171420.6|171523|171398|171560.2|171435.2|171521.3|171396.3|440
1707426900000|2024-02-08 21:15:00|171521.3|171396.3|171524.2|171399.2|171526.7|171401.7|171520.2|171395.2|808
1707427200000|2024-02-08 21:20:00|171523.8|171398.8|171522.8|171397.8|171549.2|171424.2|171521.1|171396.1|607
1707427500000|2024-02-08 21:25:00|171522.9|171397.9|171526.6|171401.6|171528.7|171403.7|171521.2|171396.2|308
1707427800000|2024-02-08 21:30:00|171526.2|171401.2|171552.8|171427.8|171581.2|171456.2|171525.4|171400.4|689
1707428100000|2024-02-08 21:35:00|171553|171428|171545.2|171420.2|171555.7|171430.7|171542.8|171417.8|419
1707428400000|2024-02-08 21:40:00|171544.9|171419.9|171524|171399|171547.6|171422.6|171519.1|171394.1|553
1707428700000|2024-02-08 21:45:00|171523.6|171398.6|171512.2|171387.2|171524.9|171399.9|171502|171377|316
1707429000000|2024-02-08 21:50:00|171511.7|171386.7|171508.5|171383.5|171518.4|171393.4|171489.4|171364.4|317
1707429300000|2024-02-08 21:55:00|171511.7|171386.7|171522.2|171387|171541|171416|171504.4|171379.4|208
1707429600000|2024-02-08 22:00:00|171525.5|171320|171422.8|171112.8|171539.2|171320|171420|171110|32
1707429900000|2024-02-08 22:05:00|171422|171112|171560.5|171250.5|171560.7|171250.7|171413|171103|67
1707430200000|2024-02-08 22:10:00|171549.1|171239.1|171561.3|171251.3|171587.7|171277.7|171533.6|171223.6|101
1707430500000|2024-02-08 22:15:00|171561.2|171251.2|171685.3|171375.3|171685.3|171375.3|171549|171239|155
1707430800000|2024-02-08 22:20:00|171685.2|171375.2|171633|171323|171687.1|171377.1|171633|171323|101
1707431100000|2024-02-08 22:25:00|171637.3|171327.3|171684.4|171374.4|171688.3|171378.3|171637.1|171327.1|111
1707431400000|2024-02-08 22:30:00|171684.2|171374.2|171673.2|171363.2|171690.4|171380.4|171672.7|171362.7|20
1707431700000|2024-02-08 22:35:00|171672.9|171362.9|171670.9|171360.9|171682.5|171372.5|171670.9|171360.9|27
1707432000000|2024-02-08 22:40:00|171671|171361|171636.5|171326.5|171688.7|171378.7|171542.6|171232.6|305
1707432300000|2024-02-08 22:45:00|171636.9|171326.9|171609.7|171299.7|171687.4|171377.4|171578.1|171268.1|834
1707432600000|2024-02-08 22:50:00|171595.6|171285.6|171599.8|171289.8|171681.9|171371.9|171536.3|171226.3|780
1707432900000|2024-02-08 22:55:00|171596.7|171286.7|171618.8|171308.8|171698.5|171388.5|171586.2|171276.2|813
1707433200000|2024-02-08 23:00:00|171617.6|171307.6|171540.7|171415.7|171647.5|171419.7|171515.9|171246.8|491
1707433500000|2024-02-08 23:05:00|171540.8|171415.8|171536.7|171411.7|171549.8|171424.8|171527.5|171402.5|205
1707433800000|2024-02-08 23:10:00|171536.3|171411.3|171546.6|171421.6|171563.7|171438.7|171535.5|171410.5|159
1707434100000|2024-02-08 23:15:00|171547.3|171422.3|171550.9|171425.9|171551.2|171426.2|171535.2|171410.2|150
1707434400000|2024-02-08 23:20:00|171550.8|171425.8|171545.3|171420.3|171553.1|171428.1|171541.2|171416.2|68
1707434700000|2024-02-08 23:25:00|171545.4|171420.4|171546.3|171421.3|171551.2|171426.2|171530.7|171405.7|68
1707435000000|2024-02-08 23:30:00|171544.2|171419.2|171540|171415|171547.9|171422.9|171534.5|171409.5|70
1707435300000|2024-02-08 23:35:00|171543.9|171418.9|171543.3|171418.3|171548.4|171423.4|171535.7|171410.7|55
1707435600000|2024-02-08 23:40:00|171543.1|171418.1|171542.9|171417.9|171547.3|171422.3|171536.5|171411.5|72
1707435900000|2024-02-08 23:45:00|171543.2|171418.2|171536.7|171411.7|171546.9|171421.9|171530.4|171405.4|108
1707436200000|2024-02-08 23:50:00|171536.8|171411.8|171537.3|171412.3|171541.1|171416.1|171529.5|171404.5|119
1707436500000|2024-02-08 23:55:00|171537.6|171412.6|171523.8|171398.8|171539.1|171414.1|171521.3|171396.3|146
1707436800000|2024-02-09 00:00:00|171522.9|171397.9|171512.9|171387.9|171522.9|171397.9|171500.8|171375.8|228
1707437100000|2024-02-09 00:05:00|171513.4|171388.4|171511.2|171386.2|171516.2|171391.2|171510.8|171385.8|155
1707437400000|2024-02-09 00:10:00|171511.1|171386.1|171509.6|171384.6|171517.7|171392.7|171509.5|171384.5|116
1707437700000|2024-02-09 00:15:00|171510|171385|171508.7|171383.7|171516|171391|171503.7|171378.7|141
1707438000000|2024-02-09 00:20:00|171509|171384|171512.8|171387.8|171514.4|171389.4|171507.5|171382.5|165
1707438300000|2024-02-09 00:25:00|171513|171388|171513.4|171388.4|171515.7|171390.7|171509.2|171384.2|143
1707438600000|2024-02-09 00:30:00|171513.7|171388.7|171517.3|171392.3|171520.7|171395.7|171511.8|171386.8|581
1707438900000|2024-02-09 00:35:00|171516.5|171391.5|171515.3|171390.3|171520.8|171395.8|171512.8|171387.8|383
1707439200000|2024-02-09 00:40:00|171516|171391|171514.1|171389.1|171518|171393|171507.5|171382.5|184
1707439500000|2024-02-09 00:45:00|171513.5|171388.5|171513.1|171388.1|171518.7|171393.7|171499.3|171374.3|187
1707439800000|2024-02-09 00:50:00|171512.7|171387.7|171516.4|171391.4|171518.6|171393.6|171510.9|171385.9|204
1707440100000|2024-02-09 00:55:00|171513.8|171388.8|171514.3|171389.3|171520.2|171395.2|171499.3|171374.3|247
1707440400000|2024-02-09 01:00:00|171514.2|171389.2|171485.7|171360.7|171515.7|171390.7|171457.5|171332.5|309
1707440700000|2024-02-09 01:05:00|171485.5|171360.5|171491.5|171366.5|171495.2|171370.2|171479.5|171354.5|204
1707441000000|2024-02-09 01:10:00|171491.3|171366.3|171498.6|171373.6|171499.1|171374.1|171483|171358|235
1707441300000|2024-02-09 01:15:00|171499|171374|171481.5|171356.5|171500.1|171375.1|171480.2|171355.2|213
1707441600000|2024-02-09 01:20:00|171481.2|171356.2|171485.2|171360.2|171488.2|171363.2|171479|171354|177
1707441900000|2024-02-09 01:25:00|171485.5|171360.5|171489.5|171364.5|171490.6|171365.6|171484.5|171359.5|157
1707442200000|2024-02-09 01:30:00|171489.4|171364.4|171481.4|171356.4|171490.5|171365.5|171480|171355|189
1707442500000|2024-02-09 01:35:00|171481.5|171356.5|171490.3|171365.3|171491.6|171366.6|171479|171354|170
1707442800000|2024-02-09 01:40:00|171490.2|171365.2|171483.6|171358.6|171490.8|171365.8|171478|171353|157
1707443100000|2024-02-09 01:45:00|171483.7|171358.7|171509.8|171384.8|171512.1|171387.1|171483|171358|121
1707443400000|2024-02-09 01:50:00|171510|171385|171504.3|171379.3|171510.3|171385.3|171504.3|171379.3|99
1707443700000|2024-02-09 01:55:00|171504.5|171379.5|171512.4|171387.4|171516.3|171391.3|171504.5|171379.5|118
1707444000000|2024-02-09 02:00:00|171512.3|171387.3|171511.9|171386.9|171515.1|171390.1|171508.5|171383.5|114
1707444300000|2024-02-09 02:05:00|171512.1|171387.1|171513.1|171388.1|171516|171391|171510.7|171385.7|104
1707444600000|2024-02-09 02:10:00|171513|171388|171504.9|171379.9|171514.2|171389.2|171504.7|171379.7|145
1707444900000|2024-02-09 02:15:00|171504.7|171379.7|171486.2|171361.2|171504.7|171379.7|171484.7|171359.7|171
1707445200000|2024-02-09 02:20:00|171486.1|171361.1|171481.3|171356.3|171488.6|171363.6|171480.9|171355.9|177
1707445500000|2024-02-09 02:25:00|171481.6|171356.6|171482|171357|171483.1|171358.1|171477.6|171352.6|137
1707445800000|2024-02-09 02:30:00|171481.9|171356.9|171481.6|171356.6|171482.7|171357.7|171477.4|171352.4|105
1707446100000|2024-02-09 02:35:00|171481.4|171356.4|171463.1|171338.1|171484|171359|171459.5|171334.5|129
1707446400000|2024-02-09 02:40:00|171463.3|171338.3|171479.9|171354.9|171483.7|171358.7|171463.3|171338.3|104
1707446700000|2024-02-09 02:45:00|171479.1|171354.1|171483.9|171358.9|171485.9|171360.9|171458.2|171333.2|134
1707447000000|2024-02-09 02:50:00|171483.3|171358.3|171460.9|171335.9|171486.3|171361.3|171460.9|171335.9|140
1707447300000|2024-02-09 02:55:00|171458|171333|171465.4|171340.4|171467.5|171342.5|171458|171333|111
1707447600000|2024-02-09 03:00:00|171465.5|171340.5|171468.5|171343.5|171468.5|171343.5|171460.5|171335.5|182
1707447900000|2024-02-09 03:05:00|171468.4|171343.4|171468.4|171343.4|171470.3|171345.3|171464.7|171339.7|97
1707448200000|2024-02-09 03:10:00|171468.8|171343.8|171469|171344|171479.7|171354.7|171467.2|171342.2|142
1707448500000|2024-02-09 03:15:00|171470.1|171345.1|171456.4|171331.4|171470.7|171345.7|171454.8|171329.8|133
1707448800000|2024-02-09 03:20:00|171456.7|171331.7|171452.5|171327.5|171456.8|171331.8|171445.4|171320.4|109
1707449100000|2024-02-09 03:25:00|171452.1|171327.1|171452.6|171327.6|171456.3|171331.3|171450|171325|71
1707449400000|2024-02-09 03:30:00|171452.8|171327.8|171452|171327|171460.2|171335.2|171452|171327|124
1707449700000|2024-02-09 03:35:00|171451.8|171326.8|171449|171324|171453.9|171328.9|171447|171322|77
1707450000000|2024-02-09 03:40:00|171449.2|171324.2|171449.8|171324.8|171452.6|171327.6|171448|171323|84
1707450300000|2024-02-09 03:45:00|171449.5|171324.5|171467.6|171342.6|171467.6|171342.6|171448|171323|132
1707450600000|2024-02-09 03:50:00|171467.8|171342.8|171480.4|171355.4|171483.2|171358.2|171467.6|171342.6|120
1707450900000|2024-02-09 03:55:00|171480.6|171355.6|171464.3|171339.3|171482.8|171357.8|171461.7|171336.7|107
1707451200000|2024-02-09 04:00:00|171462.1|171337.1|171482.3|171357.3|171482.9|171357.9|171458.5|171333.5|207
1707451500000|2024-02-09 04:05:00|171483.5|171358.5|171481.8|171356.8|171486.4|171361.4|171481.8|171356.8|92
1707451800000|2024-02-09 04:10:00|171481.9|171356.9|171484.6|171359.6|171488.1|171363.1|171480.3|171355.3|66
1707452100000|2024-02-09 04:15:00|171484.7|171359.7|171481.7|171356.7|171490|171365|171480.7|171355.7|88
1707452400000|2024-02-09 04:20:00|171481.6|171356.6|171478|171353|171482.1|171357.1|171460.6|171335.6|139
1707452700000|2024-02-09 04:25:00|171474.8|171349.8|171482.4|171357.4|171489.9|171364.9|171471.6|171346.6|68
1707453000000|2024-02-09 04:30:00|171482.5|171357.5|171481.8|171356.8|171488.8|171363.8|171480.4|171355.4|82
1707453300000|2024-02-09 04:35:00|171480.6|171355.6|171486.3|171361.3|171488.8|171363.8|171478.8|171353.8|101
1707453600000|2024-02-09 04:40:00|171487.1|171362.1|171483.7|171358.7|171489.7|171364.7|171480.6|171355.6|64
1707453900000|2024-02-09 04:45:00|171484.9|171359.9|171480.5|171355.5|171489.3|171364.3|171480.5|171355.5|89
1707454200000|2024-02-09 04:50:00|171490.1|171365.1|171490.5|171365.5|171493.6|171368.6|171481.4|171356.4|76
1707454500000|2024-02-09 04:55:00|171490.4|171365.4|171493|171368|171495.3|171370.3|171487|171362|107
1707454800000|2024-02-09 05:00:00|171492.7|171367.7|171489|171364|171495.1|171370.1|171488.8|171363.8|85
1707455100000|2024-02-09 05:05:00|171489.1|171364.1|171485.5|171360.5|171493.1|171368.1|171485.2|171360.2|70
1707455400000|2024-02-09 05:10:00|171485.4|171360.4|171478.9|171353.9|171488.7|171363.7|171478.8|171353.8|60
1707455700000|2024-02-09 05:15:00|171479.5|171354.5|171485.7|171360.7|171487.3|171362.3|171479.5|171354.5|53
1707456000000|2024-02-09 05:20:00|171485.6|171360.6|171487.2|171362.2|171491.6|171366.6|171482.2|171357.2|76
1707456300000|2024-02-09 05:25:00|171487.1|171362.1|171482.4|171357.4|171492.8|171367.8|171480.6|171355.6|82
1707456600000|2024-02-09 05:30:00|171481.7|171356.7|171482.9|171357.9|171486.7|171361.7|171479.2|171354.2|54
1707456900000|2024-02-09 05:35:00|171482.7|171357.7|171489.2|171364.2|171492.5|171367.5|171482.4|171357.4|86
1707457200000|2024-02-09 05:40:00|171489|171364|171486|171361|171491.2|171366.2|171483.9|171358.9|113
1707457500000|2024-02-09 05:45:00|171485.9|171360.9|171486.9|171361.9|171487.5|171362.5|171483.3|171358.3|90
1707457800000|2024-02-09 05:50:00|171487|171362|171487.7|171362.7|171491|171366|171485.6|171360.6|86
1707458100000|2024-02-09 05:55:00|171487.3|171362.3|171545.6|171420.6|171549.8|171424.8|171486.8|171361.8|181
1707458400000|2024-02-09 06:00:00|171530|171405|171522|171397|171530|171405|171517.3|171392.3|209
1707458700000|2024-02-09 06:05:00|171522.1|171397.1|171517.6|171392.6|171523|171398|171515|171390|213
1707459000000|2024-02-09 06:10:00|171517.4|171392.4|171520.1|171395.1|171527.7|171402.7|171486|171361|381
1707459300000|2024-02-09 06:15:00|171519.8|171394.8|171521.1|171396.1|171524.4|171399.4|171502.1|171377.1|448
1707459600000|2024-02-09 06:20:00|171520.7|171395.7|171517.4|171392.4|171522.1|171397.1|171514.7|171389.7|328
1707459900000|2024-02-09 06:25:00|171517.6|171392.6|171517.6|171392.6|171522.6|171397.6|171516.4|171391.4|204
1707460200000|2024-02-09 06:30:00|171515.3|171390.3|171513.3|171388.3|171520.4|171395.4|171511.8|171386.8|267
1707460500000|2024-02-09 06:35:00|171513.1|171388.1|171520.4|171395.4|171520.4|171395.4|171512.9|171387.9|215
1707460800000|2024-02-09 06:40:00|171519.3|171394.3|171512.9|171387.9|171520.3|171395.3|171511.5|171386.5|155
1707461100000|2024-02-09 06:45:00|171513.1|171388.1|171481.4|171356.4|171513.5|171388.5|171479.8|171354.8|361
1707461400000|2024-02-09 06:50:00|171481.2|171356.2|171481|171356|171491|171366|171480.1|171355.1|302
1707461700000|2024-02-09 06:55:00|171480.3|171355.3|171453.5|171328.5|171487.5|171362.5|171452.9|171327.9|265
1707462000000|2024-02-09 07:00:00|171453.3|171328.3|171449|171324|171462|171337|171438|171313|692
1707462300000|2024-02-09 07:05:00|171448.5|171323.5|171447|171322|171461.4|171336.4|171427.4|171302.4|817
1707462600000|2024-02-09 07:10:00|171447.2|171322.2|171435.1|171310.1|171461.4|171336.4|171426.4|171301.4|869
1707462900000|2024-02-09 07:15:00|171434.9|171309.9|171415.6|171290.6|171434.9|171309.9|171368|171243|694
1707463200000|2024-02-09 07:20:00|171415.5|171290.5|171433.6|171308.6|171438|171313|171411.4|171286.4|420
1707463500000|2024-02-09 07:25:00|171434.5|171309.5|171418.8|171293.8|171434.5|171309.5|171409.6|171284.6|840
1707463800000|2024-02-09 07:30:00|171418.6|171293.6|171493.1|171368.1|171493.4|171368.4|171417.5|171292.5|809
1707464100000|2024-02-09 07:35:00|171492.9|171367.9|171513.7|171388.7|171524.3|171399.3|171475|171350|570
1707464400000|2024-02-09 07:40:00|171513.3|171388.3|171515.8|171390.8|171517.3|171392.3|171511.3|171386.3|512
1707464700000|2024-02-09 07:45:00|171516.1|171391.1|171530|171405|171541.9|171416.9|171513.9|171388.9|420
1707465000000|2024-02-09 07:50:00|171530.2|171405.2|171632.9|171507.9|171637|171512|171516|171391|553
1707465300000|2024-02-09 07:55:00|171633.1|171508.1|171574.8|171449.8|171633.1|171508.1|171569.1|171444.1|453
1707465600000|2024-02-09 08:00:00|171575|171450|171597.8|171472.8|171607.2|171482.2|171544.8|171419.8|627
1707465900000|2024-02-09 08:05:00|171598|171473|171638.4|171513.4|171651.5|171526.5|171573.9|171448.9|654
1707466200000|2024-02-09 08:10:00|171638.2|171513.2|171694.4|171569.4|171733.2|171608.2|171626.4|171501.4|645
1707466500000|2024-02-09 08:15:00|171694.3|171569.3|171731|171606|171814|171689|171694|171569|787
1707466800000|2024-02-09 08:20:00|171731.1|171606.1|171728.5|171603.5|171791.2|171666.2|171722.6|171597.6|817
1707467100000|2024-02-09 08:25:00|171728.1|171603.1|171668.6|171543.6|171756.3|171631.3|171667.7|171542.7|826
1707467400000|2024-02-09 08:30:00|171667.7|171542.7|171657.1|171532.1|171668.6|171543.6|171607.3|171482.3|762
1707467700000|2024-02-09 08:35:00|171658.9|171533.9|171643.8|171518.8|171701.4|171576.4|171637.9|171512.9|654
1707468000000|2024-02-09 08:40:00|171643.7|171518.7|171690.1|171565.1|171696.6|171571.6|171642.3|171517.3|677
1707468300000|2024-02-09 08:45:00|171689.9|171564.9|171688.8|171563.8|171694.4|171569.4|171668.7|171543.7|811
1707468600000|2024-02-09 08:50:00|171688.7|171563.7|171637.6|171512.6|171693.2|171568.2|171633.5|171508.5|632
1707468900000|2024-02-09 08:55:00|171638.4|171513.4|171637.8|171512.8|171642.6|171517.6|171618|171493|605
1707469200000|2024-02-09 09:00:00|171638.3|171513.3|171659.1|171534.1|171667.9|171542.9|171634.9|171509.9|801
1707469500000|2024-02-09 09:05:00|171658.9|171533.9|171660.3|171535.3|171670.9|171545.9|171604|171479|652
1707469800000|2024-02-09 09:10:00|171660.8|171535.8|171643.6|171518.6|171666.3|171541.3|171625.6|171500.6|628
1707470100000|2024-02-09 09:15:00|171643.2|171518.2|171661.2|171536.2|171669.7|171544.7|171632.3|171507.3|767
1707470400000|2024-02-09 09:20:00|171660.9|171535.9|171574.3|171449.3|171661.8|171536.8|171573.7|171448.7|635
1707470700000|2024-02-09 09:25:00|171574|171449|171514|171389|171574|171449|171491.6|171366.6|728
1707471000000|2024-02-09 09:30:00|171515.7|171390.7|171467|171342|171524.1|171399.1|171462.1|171337.1|665
1707471300000|2024-02-09 09:35:00|171467.2|171342.2|171493.4|171368.4|171495.6|171370.6|171467.2|171342.2|615
1707471600000|2024-02-09 09:40:00|171493.5|171368.5|171524.6|171399.6|171525.5|171400.5|171488.2|171363.2|663
1707471900000|2024-02-09 09:45:00|171524|171399|171496.2|171371.2|171525.9|171400.9|171491.9|171366.9|628
1707472200000|2024-02-09 09:50:00|171496.4|171371.4|171517.3|171392.3|171554.2|171429.2|171491.3|171366.3|691
1707472500000|2024-02-09 09:55:00|171515.6|171390.6|171457.8|171332.8|171524|171399|171432.5|171307.5|763
1707472800000|2024-02-09 10:00:00|171458.3|171333.3|171435.5|171310.5|171465.7|171340.7|171425.6|171300.6|732
1707473100000|2024-02-09 10:05:00|171435.7|171310.7|171430.8|171305.8|171437.7|171312.7|171428.6|171303.6|447
1707473400000|2024-02-09 10:10:00|171433.2|171308.2|171438.2|171313.2|171460.5|171335.5|171433.2|171308.2|487
1707473700000|2024-02-09 10:15:00|171438.3|171313.3|171366.9|171241.9|171439.6|171314.6|171360.3|171235.3|727
1707474000000|2024-02-09 10:20:00|171366.1|171241.1|171329.5|171204.5|171367.5|171242.5|171287.3|171162.3|570
1707474300000|2024-02-09 10:25:00|171329.1|171204.1|171327.5|171202.5|171354.7|171229.7|171319.9|171194.9|591
1707474600000|2024-02-09 10:30:00|171330|171205|171353.4|171228.4|171378.7|171253.7|171327.3|171202.3|591
1707474900000|2024-02-09 10:35:00|171354.3|171229.3|171406.4|171281.4|171444.5|171319.5|171327.9|171202.9|535
1707475200000|2024-02-09 10:40:00|171406.7|171281.7|171353.6|171228.6|171407.2|171282.2|171350.1|171225.1|493
1707475500000|2024-02-09 10:45:00|171352.7|171227.7|171322.9|171197.9|171356.3|171231.3|171322.9|171197.9|486
1707475800000|2024-02-09 10:50:00|171323|171198|171314.9|171189.9|171327|171202|171294.4|171169.4|616
1707476100000|2024-02-09 10:55:00|171315.4|171190.4|171323.5|171198.5|171328.8|171203.8|171311.5|171186.5|450
1707476400000|2024-02-09 11:00:00|171321.7|171196.7|171353.6|171228.6|171358.6|171233.6|171320.3|171195.3|633
1707476700000|2024-02-09 11:05:00|171353.5|171228.5|171324.9|171199.9|171356|171231|171301.7|171176.7|601
1707477000000|2024-02-09 11:10:00|171325.1|171200.1|171274.1|171149.1|171326.2|171201.2|171269.1|171144.1|713
1707477300000|2024-02-09 11:15:00|171274|171149|171270.8|171145.8|171299.3|171174.3|171267.4|171142.4|429
1707477600000|2024-02-09 11:20:00|171270.2|171145.2|171285.9|171160.9|171308.7|171183.7|171268.1|171143.1|422
1707477900000|2024-02-09 11:25:00|171285.7|171160.7|171272|171147|171294.5|171169.5|171268.4|171143.4|558
1707478200000|2024-02-09 11:30:00|171271.8|171146.8|171283.7|171158.7|171295.3|171170.3|171265.9|171140.9|476
1707478500000|2024-02-09 11:35:00|171283.9|171158.9|171285|171160|171285.4|171160.4|171257.7|171132.7|500
1707478800000|2024-02-09 11:40:00|171284.6|171159.6|171297|171172|171316.5|171191.5|171284.6|171159.6|436
1707479100000|2024-02-09 11:45:00|171296.9|171171.9|171265.5|171140.5|171299.4|171174.4|171264.5|171139.5|399
1707479400000|2024-02-09 11:50:00|171263.9|171138.9|171288.9|171163.9|171317.6|171192.6|171263.8|171138.8|448
1707479700000|2024-02-09 11:55:00|171288.4|171163.4|171275.3|171150.3|171289.3|171164.3|171255.3|171130.3|508
1707480000000|2024-02-09 12:00:00|171264.3|171139.3|171170.4|171045.4|171264.3|171139.3|171169.5|171044.5|617
1707480300000|2024-02-09 12:05:00|171170.3|171045.3|171208.7|171083.7|171268|171143|171169.8|171044.8|594
1707480600000|2024-02-09 12:10:00|171209.7|171084.7|171167.3|171042.3|171209.7|171084.7|171165.2|171040.2|647
1707480900000|2024-02-09 12:15:00|171167.9|171042.9|171166.1|171041.1|171172.8|171047.8|171134.4|171009.4|595
1707481200000|2024-02-09 12:20:00|171165.1|171040.1|171170.7|171045.7|171171.2|171046.2|171133.4|171008.4|450
1707481500000|2024-02-09 12:25:00|171168.3|171043.3|171328.2|171203.2|171331.4|171206.4|171105.7|170980.7|717
1707481800000|2024-02-09 12:30:00|171327.9|171202.9|171258.5|171133.5|171378.6|171253.6|171258.5|171133.5|688
1707482100000|2024-02-09 12:35:00|171254.8|171129.8|171284.8|171159.8|171304.9|171179.9|171252.9|171127.9|562
1707482400000|2024-02-09 12:40:00|171284.5|171159.5|171263.5|171138.5|171290.1|171165.1|171225.6|171100.6|618
1707482700000|2024-02-09 12:45:00|171266.5|171141.5|171207|171082|171272.6|171147.6|171205.1|171080.1|626
1707483000000|2024-02-09 12:50:00|171205.8|171080.8|171235.3|171110.3|171260.2|171135.2|171143.4|171053.2|717
1707483300000|2024-02-09 12:55:00|171234.4|171109.4|171292.9|171167.9|171300.2|171175.2|171228.8|171103.8|549
1707483600000|2024-02-09 13:00:00|171293.2|171168.2|171264.8|171139.8|171352.3|171227.3|171230.1|171105.1|819
1707483900000|2024-02-09 13:05:00|171263.3|171138.3|171294.6|171169.6|171305.3|171180.3|171227.6|171102.6|784
1707484200000|2024-02-09 13:10:00|171294.4|171169.4|171344.3|171219.3|171350.5|171225.5|171290.1|171165.1|728
1707484500000|2024-02-09 13:15:00|171343.9|171218.9|171170.9|171045.9|171365.8|171240.8|171163.9|171038.9|854
1707484800000|2024-02-09 13:20:00|171164.6|171039.6|171123.4|170998.4|171180.4|171055.4|171101.4|170976.4|920
1707485100000|2024-02-09 13:25:00|171124.3|170999.3|171146.1|171021.1|171179|171054|171111.4|170986.4|788
1707485400000|2024-02-09 13:30:00|171146|171021|171028.2|170903.2|171176.8|171051.8|170902.5|170777.5|1077
1707485700000|2024-02-09 13:35:00|171028.4|170903.4|170994.9|170869.9|171103.5|170978.5|170914.3|170789.3|1115
1707486000000|2024-02-09 13:40:00|170993|170868|171025.7|170900.7|171090.6|170965.6|170975.6|170850.6|1061
1707486300000|2024-02-09 13:45:00|171023.9|170898.9|170974.8|170849.8|171136.4|171011.4|170974.8|170849.8|1020
1707486600000|2024-02-09 13:50:00|170971.2|170846.2|171081.8|170956.8|171122.5|170997.5|170960|170835|1021
1707486900000|2024-02-09 13:55:00|171077.6|170952.6|171052.4|170927.4|171105.8|170980.8|171029.1|170904.1|924
1707487200000|2024-02-09 14:00:00|171058.5|170933.5|171058.8|170933.8|171073.8|170948.8|171016.1|170891.1|896
1707487500000|2024-02-09 14:05:00|171054.6|170929.6|170911.6|170786.6|171054.6|170929.6|170891.8|170766.8|926
1707487800000|2024-02-09 14:10:00|170909.7|170784.7|170872.1|170747.1|170912.9|170787.9|170842.1|170717.1|824
1707488100000|2024-02-09 14:15:00|170872.4|170747.4|170908.1|170783.1|170995.4|170915|170869.6|170744.6|906
1707488400000|2024-02-09 14:20:00|170906.3|170781.3|171057.9|170932.9|171069|170972.9|170899.9|170774.9|981
1707488700000|2024-02-09 14:25:00|171057.8|170932.8|171131.1|171006.1|171132.7|171082.7|171040.6|170920.6|950
1707489000000|2024-02-09 14:30:00|171132.3|171007.3|171109.7|170984.7|171169.2|171044.2|171043.2|170918.2|1064
1707489300000|2024-02-09 14:35:00|171115.7|170990.7|171026.1|170901.1|171115.7|170990.7|171015.3|170890.3|991
1707489600000|2024-02-09 14:40:00|171025.8|170900.8|170972.9|170847.9|171030.7|170905.7|170940.8|170815.8|949
1707489900000|2024-02-09 14:45:00|170971.3|170846.3|171021|170896|171052.9|170964.7|170958|170833|881
1707490200000|2024-02-09 14:50:00|171018.9|170893.9|170970|170845|171018.9|170917.1|170926.6|170811.5|814
1707490500000|2024-02-09 14:55:00|170970.2|170845.2|170938.2|170813.2|170979.9|170854.9|170882|170757|958
1707490800000|2024-02-09 15:00:00|170935.9|170810.9|170926.2|170801.2|170983.6|170886.1|170901.8|170776.8|988
1707491100000|2024-02-09 15:05:00|170923.6|170798.6|170922.3|170797.3|170936.6|170811.6|170895.9|170770.9|894
1707491400000|2024-02-09 15:10:00|170920.9|170795.9|171019.3|170894.3|171027.2|170902.2|170897.8|170772.8|909
1707491700000|2024-02-09 15:15:00|171021.5|170896.5|171018.3|170893.3|171031.2|170906.2|170937.8|170837.6|958
1707492000000|2024-02-09 15:20:00|171018.1|170893.1|170959.1|170834.1|171043.9|170918.9|170891.2|170796.7|948
1707492300000|2024-02-09 15:25:00|170959|170834|170929|170804|170965.2|170840.2|170923|170798|885
1707492600000|2024-02-09 15:30:00|170927.1|170802.1|170834|170709|170927.1|170824.6|170789.9|170697.9|871
1707492900000|2024-02-09 15:35:00|170833.2|170708.2|170958.3|170833.3|170995|170911.7|170819.6|170694.6|861
1707493200000|2024-02-09 15:40:00|170956.2|170831.2|170964.1|170839.1|170975.9|170850.9|170901.3|170776.3|837
1707493500000|2024-02-09 15:45:00|170960.6|170835.6|170962.1|170837.1|170974|170849|170856|170731|807
1707493800000|2024-02-09 15:50:00|170964.6|170839.6|170913.9|170788.9|170967.8|170842.8|170904.7|170779.7|821
1707494100000|2024-02-09 15:55:00|170915.6|170790.6|170891|170766|170949.3|170824.3|170869.8|170744.8|895
1707494400000|2024-02-09 16:00:00|170890.9|170765.9|170995.8|170870.8|170998.2|170873.2|170866.7|170741.7|798
1707494700000|2024-02-09 16:05:00|170997.7|170872.7|170958|170833|170999.6|170874.6|170898.4|170773.4|818
1707495000000|2024-02-09 16:10:00|170962.3|170837.3|171030.7|170905.7|171037.7|170912.7|170937.6|170812.6|800
1707495300000|2024-02-09 16:15:00|171027.3|170902.3|171051.3|170926.3|171069.7|170944.7|171017.5|170892.5|795
1707495600000|2024-02-09 16:20:00|171050.5|170925.5|171085.6|170960.6|171086.8|170961.8|170990.6|170865.6|886
1707495900000|2024-02-09 16:25:00|171084.1|170959.1|171050.7|170925.7|171108.9|170983.9|171048.4|170923.4|803
1707496200000|2024-02-09 16:30:00|171049|170924|171017.3|170892.3|171054.2|170929.2|171007.9|170882.9|892
1707496500000|2024-02-09 16:35:00|171017.9|170892.9|171042.9|170917.9|171077.8|170952.8|171015.4|170890.4|793
1707496800000|2024-02-09 16:40:00|171043.5|170918.5|171045.1|170920.1|171077.1|170952.1|171033.6|170908.6|684
1707497100000|2024-02-09 16:45:00|171044.8|170919.8|171018.3|170893.3|171045.2|170920.2|171004.2|170879.2|596
1707497400000|2024-02-09 16:50:00|171018|170893|171048.3|170923.3|171051.2|170926.2|171008.8|170883.8|523
1707497700000|2024-02-09 16:55:00|171048.4|170923.4|171053|170928|171098.8|170973.8|171043.4|170918.4|665
1707498000000|2024-02-09 17:00:00|171052.4|170927.4|171049|170924|171053.5|170928.5|171022.9|170897.9|527
1707498300000|2024-02-09 17:05:00|171048.1|170923.1|171074.4|170949.4|171098.7|170973.7|171041.6|170916.6|610
1707498600000|2024-02-09 17:10:00|171075|170950|171023.6|170898.6|171075.8|170950.8|171019.5|170894.5|511
1707498900000|2024-02-09 17:15:00|171023.4|170898.4|171048.8|170923.8|171055.4|170930.4|171020.2|170895.2|610
1707499200000|2024-02-09 17:20:00|171048.9|170923.9|171048.6|170923.6|171078.5|170953.5|171036.4|170911.4|607
1707499500000|2024-02-09 17:25:00|171047.5|170922.5|170986.6|170861.6|171052.1|170927.1|170979.2|170854.2|705
1707499800000|2024-02-09 17:30:00|170989.5|170864.5|171013.4|170888.4|171018.5|170893.5|170978.4|170853.4|479
1707500100000|2024-02-09 17:35:00|171013.5|170888.5|171038.4|170913.4|171072.8|170947.8|171011.7|170886.7|548
1707500400000|2024-02-09 17:40:00|171037.5|170912.5|170989.2|170864.2|171041.5|170916.5|170961.4|170836.4|689
1707500700000|2024-02-09 17:45:00|170987.7|170862.7|170958.3|170833.3|170999.4|170874.4|170945.6|170820.6|636
1707501000000|2024-02-09 17:50:00|170958.2|170833.2|170943.2|170818.2|170969.1|170844.1|170940|170815|665
1707501300000|2024-02-09 17:55:00|170943.3|170818.3|170963.5|170838.5|170965.4|170840.4|170931.4|170806.4|558
1707501600000|2024-02-09 18:00:00|170963.2|170838.2|170934.1|170809.1|170969|170844|170926.1|170801.1|765
1707501900000|2024-02-09 18:05:00|170934.3|170809.3|170962.9|170837.9|170967.2|170842.2|170934.2|170809.2|686
1707502200000|2024-02-09 18:10:00|170963|170838|170964.5|170839.5|170966.3|170841.3|170960.1|170835.1|505
1707502500000|2024-02-09 18:15:00|170964.4|170839.4|170936.4|170811.4|170970.9|170845.9|170934.1|170809.1|502
1707502800000|2024-02-09 18:20:00|170934|170809|170832.7|170707.7|170934|170809|170831.4|170706.4|622
1707503100000|2024-02-09 18:25:00|170835.7|170710.7|170875.4|170750.4|170882|170757|170832.7|170707.7|698
1707503400000|2024-02-09 18:30:00|170874.7|170749.7|170896.2|170771.2|170906.5|170781.5|170863.7|170738.7|673
1707503700000|2024-02-09 18:35:00|170896.8|170771.8|170897.9|170772.9|170929.1|170804.1|170895.8|170770.8|649
1707504000000|2024-02-09 18:40:00|170898.2|170773.2|170938.8|170813.8|170960.2|170835.2|170896.7|170771.7|663
1707504300000|2024-02-09 18:45:00|170937.8|170812.8|170970.9|170845.9|170975|170850|170925.3|170800.3|593
1707504600000|2024-02-09 18:50:00|170971|170846|170925.9|170800.9|170982.6|170857.6|170920.9|170795.9|518
1707504900000|2024-02-09 18:55:00|170924.7|170799.7|170936.8|170811.8|170953.3|170828.3|170920.1|170795.1|585
1707505200000|2024-02-09 19:00:00|170938.2|170813.2|170963.9|170838.9|170970.6|170845.6|170934.1|170809.1|640
1707505500000|2024-02-09 19:05:00|170963.8|170838.8|170988.7|170863.7|170993.9|170868.9|170958.6|170833.6|677
1707505800000|2024-02-09 19:10:00|170988.2|170863.2|170961|170836|170991.1|170866.1|170955.9|170830.9|582
1707506100000|2024-02-09 19:15:00|170961.1|170836.1|170970|170845|170986.3|170861.3|170954.4|170829.4|623
1707506400000|2024-02-09 19:20:00|170969.7|170844.7|170894.4|170769.4|170969.9|170844.9|170893.1|170768.1|596
1707506700000|2024-02-09 19:25:00|170893.5|170768.5|170901.2|170776.2|170903.2|170778.2|170890.4|170765.4|487
1707507000000|2024-02-09 19:30:00|170901.4|170776.4|170923.2|170798.2|170938.8|170813.8|170898.2|170773.2|582
1707507300000|2024-02-09 19:35:00|170923|170798|170956.6|170831.6|170971.2|170846.2|170920.7|170795.7|574
1707507600000|2024-02-09 19:40:00|170956.4|170831.4|170924.6|170799.6|170975.3|170850.3|170923.1|170798.1|670
1707507900000|2024-02-09 19:45:00|170924.5|170799.5|170966|170841|171020.8|170895.8|170914.6|170789.6|716
1707508200000|2024-02-09 19:50:00|170964|170839|170959.6|170834.6|170966.4|170841.4|170951|170826|769
1707508500000|2024-02-09 19:55:00|170958.2|170833.2|170932.4|170807.4|170979.1|170854.1|170932.2|170807.2|907
1707508800000|2024-02-09 20:00:00|170932.1|170807.1|170951.1|170826.1|170966.5|170841.5|170923.5|170798.5|868
1707509100000|2024-02-09 20:05:00|170951.7|170826.7|170897.8|170772.8|170953|170828|170895.8|170770.8|749
1707509400000|2024-02-09 20:10:00|170896.6|170771.6|170900.6|170775.6|170903.7|170778.7|170894.3|170769.3|668
1707509700000|2024-02-09 20:15:00|170900.8|170775.8|170927.1|170802.1|170928|170803|170895.3|170770.3|729
1707510000000|2024-02-09 20:20:00|170927.8|170802.8|170933.1|170808.1|170943.4|170818.4|170924.4|170799.4|698
1707510300000|2024-02-09 20:25:00|170933.2|170808.2|170930.4|170805.4|170938.6|170813.6|170905.3|170780.3|702
1707510600000|2024-02-09 20:30:00|170930.8|170805.8|170895.5|170770.5|170933.3|170808.3|170873.4|170748.4|701
1707510900000|2024-02-09 20:35:00|170895|170770|170878.4|170753.4|170901.5|170776.5|170873.2|170748.2|555
1707511200000|2024-02-09 20:40:00|170878.5|170753.5|170869.4|170744.4|170900.9|170775.9|170869.1|170744.1|552
1707511500000|2024-02-09 20:45:00|170869|170744|170901.4|170776.4|170904.7|170779.7|170868.3|170743.3|715
1707511800000|2024-02-09 20:50:00|170900.2|170775.2|170905.4|170780.4|170905.5|170780.5|170879|170754|750
1707512100000|2024-02-09 20:55:00|170903.1|170778.1|170909.9|170784.9|170936.1|170811.1|170899.2|170774.2|496
1707512400000|2024-02-09 21:00:00|170913.8|170788.8|170954.3|170829.3|170962.1|170837.1|170903.8|170778.8|488
1707512700000|2024-02-09 21:05:00|170954.4|170829.4|170902.6|170777.6|170954.4|170829.4|170893.9|170768.9|463
1707513000000|2024-02-09 21:10:00|170900.2|170775.2|170900.3|170775.3|170909.2|170784.2|170893.5|170768.5|416
1707513300000|2024-02-09 21:15:00|170900.6|170775.6|170898.4|170773.4|170909.4|170784.4|170896.5|170771.5|319
1707513600000|2024-02-09 21:20:00|170898.3|170773.3|170900|170775|170902.8|170777.8|170897|170772|448
1707513900000|2024-02-09 21:25:00|170900.6|170775.6|170899.9|170774.9|170907.8|170782.8|170897.5|170772.5|249
1707514200000|2024-02-09 21:30:00|170899.3|170774.3|170928|170803|170940.7|170815.7|170895.1|170770.1|240
1707514500000|2024-02-09 21:35:00|170927.6|170802.6|170962.8|170837.8|170967.2|170842.2|170924.9|170799.9|245
1707514800000|2024-02-09 21:40:00|170962.9|170837.9|170960.2|170835.2|170963.7|170838.7|170952.6|170827.6|112
1707515100000|2024-02-09 21:45:00|170953|170828|170970|170845|170973.5|170848.5|170953|170828|251
1707515400000|2024-02-09 21:50:00|170969.8|170844.8|170931.8|170806.8|170982.2|170857.2|170923|170798|334
1707515700000|2024-02-09 21:55:00|170930.2|170805.2|170933.3|170808.3|171065.4|170831.4|170912.7|170728.1|248
1707685200000|2024-02-11 21:00:00|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|1
1707685500000|2024-02-11 21:05:00|171312.5|170957.5|171312.5|170957.5|171312.5|170957.5|171312.5|170957.5|1
1707685800000|2024-02-11 21:10:00|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|1
1707686400000|2024-02-11 21:20:00|171312.5|170957.5|171312.5|170957.5|171312.5|170957.5|171312.5|170957.5|1
1707686700000|2024-02-11 21:25:00|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|171265.9|170910.9|1
1707687300000|2024-02-11 21:35:00|171245.6|170890.6|171245.6|170890.6|171245.6|170890.6|171245.6|170890.6|1
1707687600000|2024-02-11 21:40:00|171245.7|170890.7|171245.7|170890.7|171245.7|170890.7|171245.6|170890.6|3
1707687900000|2024-02-11 21:45:00|171225.7|170910.7|171223.3|170913.3|171267.5|170952.5|171223.2|170910.7|5
1707688200000|2024-02-11 21:50:00|171223.2|170913.2|171223.2|170913.2|171265|170955|171223.2|170913.2|5
1707688500000|2024-02-11 21:55:00|171223.3|170913.3|171116|170806|171265|170955|171116|170806|7
1707688800000|2024-02-11 22:00:00|171254.6|170944.6|171220.4|170910.4|171254.6|170944.6|171219.4|170909.4|9
1707689100000|2024-02-11 22:05:00|171219.4|170909.4|171219.4|170909.4|171242.4|170950.7|171219.4|170909.4|13
1707689400000|2024-02-11 22:10:00|171236|170926|171239|170929|171249.6|170939.6|171210|170900|146
1707689700000|2024-02-11 22:15:00|171241|170931|171246.7|170936.7|171262.6|170953.5|171196|170911.5|100
1707690000000|2024-02-11 22:20:00|171245.9|170935.9|171229.3|170919.3|171252.8|170942.8|171216|170906|72
1707690300000|2024-02-11 22:25:00|171239|170929.1|171236.3|170926.3|171246.8|170937.6|171214.9|170904.9|84
1707690600000|2024-02-11 22:30:00|171235.8|170925.8|171241.9|170931.9|171253.5|170943.5|171194.1|170884.1|85
1707690900000|2024-02-11 22:35:00|171242|170932|171229.3|170919.3|171256.1|170947.2|171219.2|170909.2|157
1707691200000|2024-02-11 22:40:00|171233.9|170923.9|171241.1|170931.1|171243.1|170933.1|171220.5|170910.5|117
1707691500000|2024-02-11 22:45:00|171239.9|170929.9|171231.7|170921.7|171245.8|170935.8|171223.5|170913.5|147
1707691800000|2024-02-11 22:50:00|171231.6|170921.6|171237.7|170927.7|171248.2|170938.2|171210.4|170900.4|176
1707692100000|2024-02-11 22:55:00|171237.6|170927.6|171242.8|170932.8|171245.9|170935.9|171210.7|170900.7|216
1707692400000|2024-02-11 23:00:00|171241.1|170931.1|170899.9|170757.3|171246.8|170936.8|170889.2|170754.9|545
1707692700000|2024-02-11 23:05:00|170900|170757.2|170881.8|170746.8|170915.6|170776.9|170871.1|170738.9|265
1707693000000|2024-02-11 23:10:00|170881.9|170746.7|170866.5|170741.5|170890.4|170758.6|170864.6|170731.2|305
1707693300000|2024-02-11 23:15:00|170869.6|170739.4|170855|170730|170871.6|170740.2|170852|170727|230
1707693600000|2024-02-11 23:20:00|170850.4|170725.4|170850.9|170725.9|170864.8|170739.8|170838.7|170713.7|130
1707693900000|2024-02-11 23:25:00|170851|170726|170845.7|170720.7|170851.8|170726.8|170839.7|170714.7|132
1707694200000|2024-02-11 23:30:00|170849.5|170724.5|170846.3|170721.3|170867.1|170742.1|170844.3|170719.3|292
1707694500000|2024-02-11 23:35:00|170843.9|170718.9|170846.8|170721.8|170850.1|170725.1|170835.9|170710.9|162
1707694800000|2024-02-11 23:40:00|170847|170722|170849|170724|170852.9|170727.9|170841.8|170716.8|133
1707695100000|2024-02-11 23:45:00|170845.5|170720.5|170842.3|170717.3|170853.9|170728.9|170840.9|170715.9|120
1707695400000|2024-02-11 23:50:00|170844|170719|170845.3|170720.3|170848.5|170723.5|170840.5|170715.5|93
1707695700000|2024-02-11 23:55:00|170845.4|170720.4|170845.2|170720.2|170849|170724|170840.6|170715.6|66
1707696000000|2024-02-12 00:00:00|170845|170720|170831.4|170706.4|170847.2|170722.2|170830.4|170705.4|173
1707696300000|2024-02-12 00:05:00|170831.3|170706.3|170827.9|170702.9|170835.2|170710.2|170825.2|170700.2|159
1707696600000|2024-02-12 00:10:00|170828|170703|170831.3|170706.3|170834.1|170709.1|170821.5|170696.5|184
1707696900000|2024-02-12 00:15:00|170831.1|170706.1|170854.6|170729.6|170857.3|170732.3|170830|170705|242
1707697200000|2024-02-12 00:20:00|170854.2|170729.2|170849.4|170724.4|170854.6|170729.6|170847|170722|203
1707697500000|2024-02-12 00:25:00|170848.8|170723.8|170845.9|170720.9|170853.5|170728.5|170834.4|170709.4|196
1707697800000|2024-02-12 00:30:00|170844.9|170719.9|170835.9|170710.9|170845.7|170720.7|170830.1|170705.1|175
1707698100000|2024-02-12 00:35:00|170835.7|170710.7|170821.7|170696.7|170844|170719|170820.9|170695.9|181
1707698400000|2024-02-12 00:40:00|170823|170698|170805.4|170680.4|170823.1|170698.1|170800.2|170675.2|156
1707698700000|2024-02-12 00:45:00|170803.6|170678.6|170801.8|170676.8|170808.7|170683.7|170798.9|170673.9|69
1707699000000|2024-02-12 00:50:00|170799.4|170674.4|170804.7|170679.7|170808.2|170683.2|170798.1|170673.1|53
1707699300000|2024-02-12 00:55:00|170804.5|170679.5|170796.7|170671.7|170808.8|170683.8|170784.8|170659.8|260
1707699600000|2024-02-12 01:00:00|170796.8|170671.8|170774.4|170649.4|170798.5|170673.5|170765.9|170640.9|265
1707699900000|2024-02-12 01:05:00|170774.2|170649.2|170801.8|170676.8|170803.2|170678.2|170774.1|170649.1|342
1707700200000|2024-02-12 01:10:00|170801.9|170676.9|170810.5|170685.5|170810.8|170685.8|170799.9|170674.9|186
1707700500000|2024-02-12 01:15:00|170810.4|170685.4|170821|170696|170828.1|170703.1|170810.4|170685.4|221
1707700800000|2024-02-12 01:20:00|170824.5|170699.5|170838.5|170713.5|170844.9|170719.9|170824.4|170699.4|311
1707701100000|2024-02-12 01:25:00|170838.7|170713.7|170836.4|170711.4|170848.1|170723.1|170830.3|170705.3|262
1707701400000|2024-02-12 01:30:00|170835.7|170710.7|170803.9|170678.9|170835.9|170710.9|170800.3|170675.3|129
1707701700000|2024-02-12 01:35:00|170803.5|170678.5|170798.9|170673.9|170808.3|170683.3|170798.2|170673.2|154
1707702000000|2024-02-12 01:40:00|170798.7|170673.7|170801.4|170676.4|170802.4|170677.4|170793|170668|186
1707702300000|2024-02-12 01:45:00|170801.2|170676.2|170802.8|170677.8|170804|170679|170796|170671|170
1707702600000|2024-02-12 01:50:00|170802.7|170677.7|170802.3|170677.3|170805.7|170680.7|170795.4|170670.4|91
1707702900000|2024-02-12 01:55:00|170802.5|170677.5|170802.1|170677.1|170805.1|170680.1|170799.8|170674.8|84
1707703200000|2024-02-12 02:00:00|170801.8|170676.8|170796.7|170671.7|170803.9|170678.9|170788.2|170663.2|264
1707703500000|2024-02-12 02:05:00|170796.5|170671.5|170800.1|170675.1|170803.3|170678.3|170792.3|170667.3|159
1707703800000|2024-02-12 02:10:00|170799.8|170674.8|170801.8|170676.8|170802.5|170677.5|170798|170673|161
1707704100000|2024-02-12 02:15:00|170802.3|170677.3|170798.1|170673.1|170802.8|170677.8|170796.4|170671.4|126
1707704400000|2024-02-12 02:20:00|170798.5|170673.5|170803.9|170678.9|170808|170683|170795.6|170670.6|151
1707704700000|2024-02-12 02:25:00|170803.8|170678.8|170806.1|170681.1|170807.2|170682.2|170802.4|170677.4|63
1707705000000|2024-02-12 02:30:00|170806|170681|170815.5|170690.5|170823.2|170698.2|170803.5|170678.5|156
1707705300000|2024-02-12 02:35:00|170816.3|170691.3|170814.6|170689.6|170818.5|170693.5|170814.2|170689.2|69
1707705600000|2024-02-12 02:40:00|170816|170691|170793.4|170668.4|170817.9|170692.9|170789.7|170664.7|187
1707705900000|2024-02-12 02:45:00|170793.5|170668.5|170790.4|170665.4|170795.5|170670.5|170789|170664|155
1707706200000|2024-02-12 02:50:00|170790.5|170665.5|170792.9|170667.9|170793.4|170668.4|170788.2|170663.2|104
1707706500000|2024-02-12 02:55:00|170793.2|170668.2|170811.2|170686.2|170812.5|170687.5|170793.2|170668.2|170
1707706800000|2024-02-12 03:00:00|170811.8|170686.8|170814.3|170689.3|170821.2|170696.2|170804.9|170679.9|222
1707707100000|2024-02-12 03:05:00|170814.1|170689.1|170821.4|170696.4|170822.2|170697.2|170812.2|170687.2|173
1707707400000|2024-02-12 03:10:00|170821.2|170696.2|170821.9|170696.9|170823.9|170698.9|170818.1|170693.1|58
1707707700000|2024-02-12 03:15:00|170821.8|170696.8|170821.8|170696.8|170823.5|170698.5|170819.2|170694.2|67
1707708000000|2024-02-12 03:20:00|170821.7|170696.7|170824.8|170699.8|170828.8|170703.8|170818.6|170693.6|98
1707708300000|2024-02-12 03:25:00|170826|170701|170832.6|170707.6|170833.9|170708.9|170824.4|170699.4|113
1707708600000|2024-02-12 03:30:00|170834.2|170709.2|170836.1|170711.1|170838.8|170713.8|170829|170704|103
1707708900000|2024-02-12 03:35:00|170834.5|170709.5|170830.8|170705.8|170837.7|170712.7|170830.8|170705.8|105
1707709200000|2024-02-12 03:40:00|170831.2|170706.2|170836.2|170711.2|170836.8|170711.8|170829.3|170704.3|70
1707709500000|2024-02-12 03:45:00|170836|170711|170834.2|170709.2|170842.4|170717.4|170832.5|170707.5|103
1707709800000|2024-02-12 03:50:00|170834.3|170709.3|170835.4|170710.4|170840.3|170715.3|170829.9|170704.9|63
1707710100000|2024-02-12 03:55:00|170835.7|170710.7|170831.6|170706.6|170841|170716|170831.1|170706.1|82
1707710400000|2024-02-12 04:00:00|170832.7|170707.7|170833.9|170708.9|170835.7|170710.7|170829.9|170704.9|116
1707710700000|2024-02-12 04:05:00|170834|170709|170825.9|170700.9|170835.1|170710.1|170825.1|170700.1|159
1707711000000|2024-02-12 04:10:00|170826.3|170701.3|170832.8|170707.8|170834.3|170709.3|170824.8|170699.8|337
1707711300000|2024-02-12 04:15:00|170832.6|170707.6|170831.5|170706.5|170834.5|170709.5|170828.3|170703.3|404
1707711600000|2024-02-12 04:20:00|170831.3|170706.3|170831.9|170706.9|170836.8|170711.8|170829|170704|221
1707711900000|2024-02-12 04:25:00|170831.7|170706.7|170830.5|170705.5|170834.6|170709.6|170828.1|170703.1|252
1707712200000|2024-02-12 04:30:00|170830.7|170705.7|170834.2|170709.2|170837.1|170712.1|170829.5|170704.5|201
1707712500000|2024-02-12 04:35:00|170833.9|170708.9|170832.1|170707.1|170834.2|170709.2|170829.8|170704.8|143
1707712800000|2024-02-12 04:40:00|170832.2|170707.2|170857.9|170732.9|170860.7|170735.7|170831.5|170706.5|193
1707713100000|2024-02-12 04:45:00|170858.1|170733.1|170856.8|170731.8|170865.8|170740.8|170852.4|170727.4|300
1707713400000|2024-02-12 04:50:00|170857.5|170732.5|170859.8|170734.8|170862.9|170737.9|170855.8|170730.8|308
1707713700000|2024-02-12 04:55:00|170860|170735|170862.3|170737.3|170864|170739|170857.4|170732.4|232
1707714000000|2024-02-12 05:00:00|170862.5|170737.5|170866.3|170741.3|170867.8|170742.8|170860.3|170735.3|222
1707714300000|2024-02-12 05:05:00|170866.4|170741.4|170864.8|170739.8|170872.5|170747.5|170863.5|170738.5|156
1707714600000|2024-02-12 05:10:00|170864.2|170739.2|170862.8|170737.8|170865|170740|170858.6|170733.6|106
1707714900000|2024-02-12 05:15:00|170861.7|170736.7|170856.5|170731.5|170862.4|170737.4|170853|170728|167
1707715200000|2024-02-12 05:20:00|170856.4|170731.4|170834.1|170709.1|170858.5|170733.5|170829.9|170704.9|364
1707715500000|2024-02-12 05:25:00|170833.7|170708.7|170835|170710|170838|170713|170824.4|170699.4|699
1707715800000|2024-02-12 05:30:00|170834.8|170709.8|170831.9|170706.9|170838.7|170713.7|170827.4|170702.4|757
1707716100000|2024-02-12 05:35:00|170831.7|170706.7|170836.6|170711.6|170842.3|170717.3|170831.2|170706.2|318
1707716400000|2024-02-12 05:40:00|170836.7|170711.7|170845.2|170720.2|170849.6|170724.6|170834.8|170709.8|266
1707716700000|2024-02-12 05:45:00|170839.9|170714.9|170854.4|170729.4|170858.6|170733.6|170834.3|170709.3|414
1707717000000|2024-02-12 05:50:00|170855.1|170730.1|170852.9|170727.9|170858|170733|170852.3|170727.3|155
1707717300000|2024-02-12 05:55:00|170853|170728|170866.1|170741.1|170867.4|170742.4|170846|170721|492
1707717600000|2024-02-12 06:00:00|170866.4|170741.4|170860.3|170735.3|170877.7|170752.7|170855.2|170730.2|489
1707717900000|2024-02-12 06:05:00|170859.9|170734.9|170855.9|170730.9|170862.7|170737.7|170852.1|170727.1|742
1707718200000|2024-02-12 06:10:00|170856.8|170731.8|170855.9|170730.9|170861.6|170736.6|170850.3|170725.3|503
1707718500000|2024-02-12 06:15:00|170853.7|170728.7|170852.7|170727.7|170861|170736|170847.4|170722.4|402
1707718800000|2024-02-12 06:20:00|170851.8|170726.8|170853|170728|170858.9|170733.9|170849.2|170724.2|907
1707719100000|2024-02-12 06:25:00|170852.8|170727.8|170851.3|170726.3|170855.3|170730.3|170845.6|170720.6|429
1707719400000|2024-02-12 06:30:00|170851.2|170726.2|170853.3|170728.3|170855.8|170730.8|170847.8|170722.8|175
1707719700000|2024-02-12 06:35:00|170853.5|170728.5|170840.7|170715.7|170857.2|170732.2|170839.2|170714.2|373
1707720000000|2024-02-12 06:40:00|170841.1|170716.1|170833.2|170708.2|170843|170718|170829.3|170704.3|435
1707720300000|2024-02-12 06:45:00|170832.4|170707.4|170835.7|170710.7|170839.6|170714.6|170830.1|170705.1|424
1707720600000|2024-02-12 06:50:00|170835.6|170710.6|170834.9|170709.9|170837.8|170712.8|170831|170706|375
1707720900000|2024-02-12 06:55:00|170834.7|170709.7|170825.5|170700.5|170839.1|170714.1|170817.3|170692.3|676
1707721200000|2024-02-12 07:00:00|170825.7|170700.7|170782.4|170657.4|170827.7|170702.7|170781.4|170656.4|577
1707721500000|2024-02-12 07:05:00|170782.3|170657.3|170777.7|170652.7|170783|170658|170768|170643|533
1707721800000|2024-02-12 07:10:00|170779.5|170654.5|170778.1|170653.1|170789.4|170664.4|170770.1|170645.1|568
1707722100000|2024-02-12 07:15:00|170778|170653|170788.9|170663.9|170800.7|170675.7|170774.8|170649.8|707
1707722400000|2024-02-12 07:20:00|170789.8|170664.8|170769.2|170644.2|170793.8|170668.8|170748.9|170623.9|794
1707722700000|2024-02-12 07:25:00|170769.1|170644.1|170768.2|170643.2|170788.6|170663.6|170753.5|170628.5|691
1707723000000|2024-02-12 07:30:00|170767.8|170642.8|170782.7|170657.7|170794.8|170669.8|170764.4|170639.4|511
1707723300000|2024-02-12 07:35:00|170781.4|170656.4|170767.9|170642.9|170793.7|170668.7|170766.5|170641.5|481
1707723600000|2024-02-12 07:40:00|170768.1|170643.1|170767.4|170642.4|170771.7|170646.7|170756|170631|480
1707723900000|2024-02-12 07:45:00|170764.7|170639.7|170763.3|170638.3|170770.3|170645.3|170759.4|170634.4|452
1707724200000|2024-02-12 07:50:00|170763.1|170638.1|170763|170638|170766.3|170641.3|170759.8|170634.8|426
1707724500000|2024-02-12 07:55:00|170762.4|170637.4|170763.1|170638.1|170764.8|170639.8|170731.7|170606.7|637
1707724800000|2024-02-12 08:00:00|170753.1|170628.1|170738.5|170613.5|170770.2|170645.2|170730.5|170605.5|726
1707725100000|2024-02-12 08:05:00|170737.7|170612.7|170763.6|170638.6|170772.4|170647.4|170733.1|170608.1|637
1707725400000|2024-02-12 08:10:00|170763|170638|170816.1|170691.1|170822.3|170697.3|170758.1|170633.1|607
1707725700000|2024-02-12 08:15:00|170816.5|170691.5|170766.6|170641.6|170843.6|170718.6|170756|170631|564
1707726000000|2024-02-12 08:20:00|170768.4|170643.4|170761.3|170636.3|170770.9|170645.9|170733.3|170608.3|562
1707726300000|2024-02-12 08:25:00|170761.2|170636.2|170731.4|170606.4|170762.3|170637.3|170729.3|170604.3|562
1707726600000|2024-02-12 08:30:00|170731.3|170606.3|170737.4|170612.4|170763.2|170638.2|170726.8|170601.8|619
1707726900000|2024-02-12 08:35:00|170737.5|170612.5|170784.8|170659.8|170787.1|170662.1|170731.7|170606.7|649
1707727200000|2024-02-12 08:40:00|170785.3|170660.3|170785.5|170660.5|170790.9|170665.9|170762.8|170637.8|575
1707727500000|2024-02-12 08:45:00|170784.9|170659.9|170799.1|170674.1|170805.8|170680.8|170772.6|170647.6|635
1707727800000|2024-02-12 08:50:00|170798.8|170673.8|170816.8|170691.8|170817.8|170692.8|170765.5|170640.5|666
1707728100000|2024-02-12 08:55:00|170816.7|170691.7|170818.3|170693.3|170820.1|170695.1|170760.7|170635.7|656
1707728400000|2024-02-12 09:00:00|170818|170693|170770.1|170645.1|170820.6|170695.6|170766.8|170641.8|490
1707728700000|2024-02-12 09:05:00|170770|170645|170769.6|170644.6|170795.9|170670.9|170743.8|170618.8|530
1707729000000|2024-02-12 09:10:00|170773.1|170648.1|170737.6|170612.6|170786.2|170661.2|170733.2|170608.2|406
1707729300000|2024-02-12 09:15:00|170737.3|170612.3|170732.2|170607.2|170740|170615|170722.8|170597.8|543
1707729600000|2024-02-12 09:20:00|170730.8|170605.8|170735.7|170610.7|170745|170620|170727.7|170602.7|360
1707729900000|2024-02-12 09:25:00|170736.6|170611.6|170758|170633|170762.6|170637.6|170734.6|170609.6|505
1707730200000|2024-02-12 09:30:00|170758.7|170633.7|170761.6|170636.6|170771|170646|170717.6|170592.6|643
1707730500000|2024-02-12 09:35:00|170761.3|170636.3|170734.7|170609.7|170770.2|170645.2|170728.9|170603.9|656
1707730800000|2024-02-12 09:40:00|170734.5|170609.5|170736.2|170611.2|170743|170618|170730.2|170605.2|787
1707731100000|2024-02-12 09:45:00|170736|170611|170737.9|170612.9|170743.2|170618.2|170722.1|170597.1|761
1707731400000|2024-02-12 09:50:00|170738.7|170613.7|170769|170644|170769.4|170644.4|170737.8|170612.8|493
1707731700000|2024-02-12 09:55:00|170768.9|170643.9|170741.4|170616.4|170771.2|170646.2|170738|170613|520
1707732000000|2024-02-12 10:00:00|170741.5|170616.5|170737.9|170612.9|170744.9|170619.9|170717.5|170592.5|590
1707732300000|2024-02-12 10:05:00|170737.8|170612.8|170726.3|170601.3|170742.8|170617.8|170718.5|170593.5|525
1707732600000|2024-02-12 10:10:00|170725|170600|170760.8|170635.8|170766.1|170641.1|170704.2|170579.2|634
1707732900000|2024-02-12 10:15:00|170760.3|170635.3|170742.7|170617.7|170761.1|170636.1|170732.5|170607.5|704
1707733200000|2024-02-12 10:20:00|170742.3|170617.3|170681.5|170556.5|170743.4|170618.4|170679.5|170554.5|560
1707733500000|2024-02-12 10:25:00|170681.4|170556.4|170672.5|170547.5|170684.6|170559.6|170663|170538|623
1707733800000|2024-02-12 10:30:00|170672.8|170547.8|170611.9|170486.9|170672.8|170547.8|170609.3|170484.3|511
1707734100000|2024-02-12 10:35:00|170612.2|170487.2|170650.1|170525.1|170650.7|170525.7|170611.5|170486.5|502
1707734400000|2024-02-12 10:40:00|170649.9|170524.9|170646.1|170521.1|170653.7|170528.7|170645.1|170520.1|476
1707734700000|2024-02-12 10:45:00|170645.1|170520.1|170644.2|170519.2|170650.3|170525.3|170637.7|170512.7|470
1707735000000|2024-02-12 10:50:00|170644.6|170519.6|170645.3|170520.3|170647.3|170522.3|170629.2|170504.2|624
1707735300000|2024-02-12 10:55:00|170644.9|170519.9|170645.4|170520.4|170655.4|170530.4|170644.2|170519.2|572
1707735600000|2024-02-12 11:00:00|170644.4|170519.4|170656.5|170531.5|170668.3|170543.3|170608.8|170483.8|586
1707735900000|2024-02-12 11:05:00|170656.4|170531.4|170675.8|170550.8|170680.7|170555.7|170653.6|170528.6|590
1707736200000|2024-02-12 11:10:00|170674.8|170549.8|170640.2|170515.2|170699|170574|170626.7|170501.7|604
1707736500000|2024-02-12 11:15:00|170640.9|170515.9|170645.4|170520.4|170650.7|170525.7|170640.6|170515.6|508
1707736800000|2024-02-12 11:20:00|170645.2|170520.2|170646.1|170521.1|170649.8|170524.8|170640.7|170515.7|399
1707737100000|2024-02-12 11:25:00|170647|170522|170626|170501|170666.9|170541.9|170615.6|170490.6|572
1707737400000|2024-02-12 11:30:00|170625.9|170500.9|170581|170456|170641.1|170516.1|170572.7|170447.7|547
1707737700000|2024-02-12 11:35:00|170580.8|170455.8|170632.4|170507.4|170637.8|170512.8|170576.6|170451.6|452
1707738000000|2024-02-12 11:40:00|170632|170507|170611.5|170486.5|170639.1|170514.1|170603|170478|431
1707738300000|2024-02-12 11:45:00|170611.6|170486.6|170612.7|170487.7|170617.6|170492.6|170603.9|170478.9|470
1707738600000|2024-02-12 11:50:00|170611.9|170486.9|170633.1|170508.1|170633.8|170508.8|170600.3|170475.3|520
1707738900000|2024-02-12 11:55:00|170632.9|170507.9|170634|170509|170639.2|170514.2|170620|170495|443
1707739200000|2024-02-12 12:00:00|170633.9|170508.9|170665.7|170540.7|170695.6|170570.6|170631.8|170506.8|564
1707739500000|2024-02-12 12:05:00|170665.8|170540.8|170645|170520|170666.7|170541.7|170633.6|170508.6|517
1707739800000|2024-02-12 12:10:00|170645.7|170520.7|170640|170515|170645.9|170520.9|170634.4|170509.4|525
1707740100000|2024-02-12 12:15:00|170638.2|170513.2|170634.3|170509.3|170641.5|170516.5|170622.5|170497.5|473
1707740400000|2024-02-12 12:20:00|170633.6|170508.6|170632.5|170507.5|170638.9|170513.9|170630|170505|418
1707740700000|2024-02-12 12:25:00|170632.7|170507.7|170641.3|170516.3|170647.1|170522.1|170631|170506|543
1707741000000|2024-02-12 12:30:00|170642.2|170517.2|170633.2|170508.2|170656.6|170531.6|170632.8|170507.8|665
1707741300000|2024-02-12 12:35:00|170632.6|170507.6|170619.3|170494.3|170639.6|170514.6|170615.3|170490.3|689
1707741600000|2024-02-12 12:40:00|170618.9|170493.9|170632.1|170507.1|170638.1|170513.1|170590.3|170465.3|635
1707741900000|2024-02-12 12:45:00|170631.2|170506.2|170603.1|170478.1|170639|170514|170600.8|170475.8|455
1707742200000|2024-02-12 12:50:00|170603.4|170478.4|170631.8|170506.8|170637.5|170512.5|170603|170478|508
1707742500000|2024-02-12 12:55:00|170631.5|170506.5|170601.2|170476.2|170636.6|170511.6|170600.3|170475.3|563
1707742800000|2024-02-12 13:00:00|170601.4|170476.4|170573|170448|170604.4|170479.4|170570.4|170445.4|528
1707743100000|2024-02-12 13:05:00|170571.5|170446.5|170581.4|170456.4|170602.2|170477.2|170542.2|170417.2|693
1707743400000|2024-02-12 13:10:00|170580.4|170455.4|170530.8|170405.8|170582.8|170457.8|170521.3|170396.3|651
1707743700000|2024-02-12 13:15:00|170530.6|170405.6|170546.1|170421.1|170574.2|170449.2|170521.3|170396.3|673
1707744000000|2024-02-12 13:20:00|170545.3|170420.3|170615.2|170490.2|170615.6|170490.6|170537.8|170412.8|747
1707744300000|2024-02-12 13:25:00|170615.4|170490.4|170676.3|170551.3|170692.5|170567.5|170615.4|170490.4|687
1707744600000|2024-02-12 13:30:00|170676.9|170551.9|170612.8|170487.8|170689.5|170564.5|170604.7|170479.7|835
1707744900000|2024-02-12 13:35:00|170613.1|170488.1|170728.5|170603.5|170730.8|170605.8|170613.1|170488.1|757
1707745200000|2024-02-12 13:40:00|170729|170604|170723.7|170598.7|170767.3|170642.3|170721.5|170596.5|621
1707745500000|2024-02-12 13:45:00|170715.3|170590.3|170753.5|170628.5|170772.3|170647.3|170702.4|170577.4|684
1707745800000|2024-02-12 13:50:00|170754.9|170629.9|170779.5|170654.5|170815|170690|170749.6|170624.6|771
1707746100000|2024-02-12 13:55:00|170779.4|170654.4|170775.4|170650.4|170814.6|170689.6|170720.5|170595.5|774
1707746400000|2024-02-12 14:00:00|170775.2|170650.2|170749.8|170624.8|170782.8|170657.8|170735.3|170610.3|787
1707746700000|2024-02-12 14:05:00|170749.4|170624.4|170848|170723|170852.6|170727.6|170746.3|170621.3|772
1707747000000|2024-02-12 14:10:00|170847.8|170722.8|170886.6|170761.6|170931.6|170806.6|170847.8|170722.8|803
1707747300000|2024-02-12 14:15:00|170889.3|170764.3|170820.9|170695.9|170895.5|170770.5|170775.1|170650.1|776
1707747600000|2024-02-12 14:20:00|170826.5|170701.5|170820.3|170695.3|170857.7|170732.7|170770.8|170645.8|758
1707747900000|2024-02-12 14:25:00|170822.2|170697.2|170861.1|170736.1|170863.9|170738.9|170794.1|170669.1|724
1707748200000|2024-02-12 14:30:00|170861.6|170736.6|170831.5|170706.5|170869.5|170744.5|170795.2|170670.2|826
1707748500000|2024-02-12 14:35:00|170831.6|170706.6|170823.5|170698.5|170865.6|170740.6|170792.8|170667.8|797
1707748800000|2024-02-12 14:40:00|170823.7|170698.7|170853.4|170728.4|170891.6|170766.6|170803.1|170678.1|790
1707749100000|2024-02-12 14:45:00|170866.5|170741.5|170890|170765|170893.1|170768.1|170806.7|170681.7|705
1707749400000|2024-02-12 14:50:00|170890.6|170765.6|170783.7|170658.7|170895.4|170770.4|170783.7|170658.7|718
1707749700000|2024-02-12 14:55:00|170783.2|170658.2|170765.8|170640.8|170799.5|170674.5|170746.4|170621.4|834
1707750000000|2024-02-12 15:00:00|170765|170640|170860.1|170735.1|170899.2|170774.2|170765|170640|873
1707750300000|2024-02-12 15:05:00|170859.5|170734.5|170749.5|170624.5|170887.1|170762.1|170740|170615|698
1707750600000|2024-02-12 15:10:00|170750.8|170625.8|170716.2|170591.2|170798.9|170673.9|170707.6|170582.6|755
1707750900000|2024-02-12 15:15:00|170691.9|170566.9|170668|170543|170727.5|170602.5|170667.9|170542.9|774
1707751200000|2024-02-12 15:20:00|170668.1|170543.1|170728.1|170603.1|170759.9|170634.9|170662.7|170537.7|751
1707751500000|2024-02-12 15:25:00|170727.6|170602.6|170698.6|170573.6|170733.8|170608.8|170689.5|170564.5|633
1707751800000|2024-02-12 15:30:00|170698.5|170573.5|170675|170550|170758.5|170633.5|170668.7|170543.7|757
1707752100000|2024-02-12 15:35:00|170675.1|170550.1|170679.5|170554.5|170686.6|170561.6|170641|170516|774
1707752400000|2024-02-12 15:40:00|170690|170565|170668.9|170543.9|170693.8|170568.8|170604.2|170479.2|710
1707752700000|2024-02-12 15:45:00|170669.2|170544.2|170674.5|170549.5|170725.7|170600.7|170667.2|170542.2|708
1707753000000|2024-02-12 15:50:00|170673.8|170548.8|170616|170491|170694.5|170569.5|170614.7|170489.7|682
1707753300000|2024-02-12 15:55:00|170616.1|170491.1|170606.3|170481.3|170617.6|170492.6|170580.9|170455.9|744
1707753600000|2024-02-12 16:00:00|170608.3|170483.3|170632.5|170507.5|170651.7|170526.7|170562.3|170446.1|907
1707753900000|2024-02-12 16:05:00|170632.3|170507.3|170590.4|170465.4|170650.8|170525.8|170582.8|170457.8|790
1707754200000|2024-02-12 16:10:00|170591.2|170466.2|170616.2|170491.2|170618.5|170493.5|170565.9|170440.9|748
1707754500000|2024-02-12 16:15:00|170614.8|170489.8|170642.9|170517.9|170652|170527|170614.8|170489.8|740
1707754800000|2024-02-12 16:20:00|170642.2|170517.2|170613.8|170488.8|170653.3|170528.3|170606.7|170481.7|718
1707755100000|2024-02-12 16:25:00|170613.7|170488.7|170646.4|170521.4|170657.4|170544.7|170576.6|170451.6|731
1707755400000|2024-02-12 16:30:00|170646.3|170521.3|170622|170497|170647|170522|170609.5|170484.5|675
1707755700000|2024-02-12 16:35:00|170620.2|170495.2|170663.4|170538.4|170665.2|170540.2|170615.7|170490.7|744
1707756000000|2024-02-12 16:40:00|170663.3|170538.3|170695.3|170570.3|170706.9|170581.9|170663.2|170538.2|773
1707756300000|2024-02-12 16:45:00|170696|170571|170680.9|170555.9|170700.3|170575.3|170675.6|170550.6|758
1707756600000|2024-02-12 16:50:00|170681.6|170556.6|170689|170564|170698.8|170573.8|170677.6|170552.6|648
1707756900000|2024-02-12 16:55:00|170689.5|170564.5|170704.6|170579.6|170718.3|170593.3|170686.3|170561.3|583
1707757200000|2024-02-12 17:00:00|170703.4|170578.4|170695.3|170570.3|170722.6|170606|170656|170553.1|640
1707757500000|2024-02-12 17:05:00|170694.2|170569.2|170690.2|170565.2|170722.2|170597.2|170655.6|170530.6|586
1707757800000|2024-02-12 17:10:00|170690.3|170565.3|170666.2|170541.2|170707.2|170582.2|170666.2|170541.2|630
1707758100000|2024-02-12 17:15:00|170666.3|170541.3|170692.7|170567.7|170698.4|170573.4|170666.3|170541.3|506
1707758400000|2024-02-12 17:20:00|170692.8|170567.8|170717.4|170592.4|170722.9|170630.9|170680.9|170565.3|441
1707758700000|2024-02-12 17:25:00|170703.8|170578.8|170787.7|170662.7|170819|170694|170703.8|170578.8|720
1707759000000|2024-02-12 17:30:00|170786|170661|170728.6|170603.6|170816.9|170691.9|170724.6|170599.6|648
1707759300000|2024-02-12 17:35:00|170729|170604|170776.2|170651.2|170795.5|170670.5|170726.1|170601.1|677
1707759600000|2024-02-12 17:40:00|170776.1|170651.1|170816.4|170691.4|170816.6|170691.6|170768.3|170643.3|713
1707759900000|2024-02-12 17:45:00|170816.8|170691.8|170846.9|170721.9|170864.5|170739.5|170815.8|170690.8|783
1707760200000|2024-02-12 17:50:00|170847|170722|170845.3|170720.3|170875.8|170750.8|170835.5|170710.5|680
1707760500000|2024-02-12 17:55:00|170845.6|170720.6|170839.4|170714.4|170910.1|170785.1|170839.2|170714.2|715
1707760800000|2024-02-12 18:00:00|170838.6|170713.6|170895.7|170770.7|170898.4|170773.4|170826.4|170701.4|682
1707761100000|2024-02-12 18:05:00|170895.8|170770.8|170890.7|170765.7|170898.4|170773.4|170828.5|170703.5|569
1707761400000|2024-02-12 18:10:00|170892|170767|170917.6|170792.6|170925.4|170800.4|170857.1|170732.1|590
1707761700000|2024-02-12 18:15:00|170916.3|170791.3|170945.4|170820.4|170946.9|170825.7|170839.8|170735.4|730
1707762000000|2024-02-12 18:20:00|170945.5|170820.5|170952.7|170827.7|170954.6|170829.6|170917.4|170792.4|581
1707762300000|2024-02-12 18:25:00|170953|170828|171047.7|170922.7|171053.1|170928.1|170947.9|170822.9|782
1707762600000|2024-02-12 18:30:00|171047.5|170922.5|171005.3|170880.3|171059.1|170934.1|171004.8|170879.8|549
1707762900000|2024-02-12 18:35:00|171005.2|170880.2|171028.3|170903.3|171030|170950.1|170966.8|170877.6|618
1707763200000|2024-02-12 18:40:00|171028.7|170903.7|171062|170937|171067.9|170967.5|170994.4|170902|670
1707763500000|2024-02-12 18:45:00|171062.1|170937.1|171115.2|170990.2|171133.7|171008.7|171062.1|170937.1|707
1707763800000|2024-02-12 18:50:00|171119.1|170994.1|171055.5|170930.5|171126.9|171001.9|171023.9|170898.9|690
1707764100000|2024-02-12 18:55:00|171055.3|170930.3|171057.9|170932.9|171091.5|170966.5|171054.1|170929.1|632
1707764400000|2024-02-12 19:00:00|171057.2|170932.2|171033.4|170908.4|171064.5|170939.5|171024.9|170899.9|578
1707764700000|2024-02-12 19:05:00|171035.1|170910.1|170968.1|170843.1|171058.6|170962.5|170962.6|170837.6|602
1707765000000|2024-02-12 19:10:00|170967.9|170842.9|170996.7|170871.7|171005.3|170880.3|170935.7|170810.7|686
1707765300000|2024-02-12 19:15:00|170996.3|170871.3|170999.7|170874.7|171037.9|170912.9|170994.3|170869.3|771
1707765600000|2024-02-12 19:20:00|170999.9|170874.9|170996.6|170871.6|171021.2|170896.2|170992.4|170867.4|724
1707765900000|2024-02-12 19:25:00|170995.6|170870.6|171055.9|170930.9|171062.5|170937.5|170994.6|170869.6|728
1707766200000|2024-02-12 19:30:00|171055.3|170930.3|171059.5|170934.5|171074|170949|171051.4|170926.4|639
1707766500000|2024-02-12 19:35:00|171058.1|170933.1|171055.2|170930.2|171094.4|170969.4|171044.8|170919.8|748
1707766800000|2024-02-12 19:40:00|171055.4|170930.4|171063.4|170938.4|171115.5|170990.5|171030|170930.4|676
1707767100000|2024-02-12 19:45:00|171063.8|170938.8|171044.9|170919.9|171092.2|170967.2|171044.7|170919.7|638
1707767400000|2024-02-12 19:50:00|171047.8|170922.8|171084.2|170959.2|171099.2|170974.2|171047.8|170922.8|614
1707767700000|2024-02-12 19:55:00|171085.9|170960.9|171000.6|170875.6|171087.5|170962.5|170979.5|170854.5|685
1707768000000|2024-02-12 20:00:00|170998.9|170873.9|170935.1|170810.1|170999.2|170874.2|170875.4|170750.4|771
1707768300000|2024-02-12 20:05:00|170935|170810|170932.5|170807.5|170948.1|170823.1|170915.8|170790.8|580
1707768600000|2024-02-12 20:10:00|170935|170810|170950|170825|170951.2|170826.2|170928.8|170803.8|571
1707768900000|2024-02-12 20:15:00|170950.3|170825.3|170937.7|170812.7|170950.3|170825.3|170924|170799|502
1707769200000|2024-02-12 20:20:00|170937.8|170812.8|170938.6|170813.6|170961.9|170836.9|170932.6|170807.6|548
1707769500000|2024-02-12 20:25:00|170939.1|170814.1|170878.3|170753.3|170941.8|170816.8|170871.2|170746.2|476
1707769800000|2024-02-12 20:30:00|170879.1|170754.1|170842.1|170717.1|170879.1|170754.1|170819.6|170694.6|817
1707770100000|2024-02-12 20:35:00|170842|170717|170825.7|170700.7|170851.2|170726.2|170817.9|170692.9|542
1707770400000|2024-02-12 20:40:00|170826.1|170701.1|170823.4|170698.4|170842.1|170717.1|170816.9|170691.9|515
1707770700000|2024-02-12 20:45:00|170824.9|170699.9|170842.3|170717.3|170850.2|170725.2|170820.2|170695.2|618
1707771000000|2024-02-12 20:50:00|170838.3|170713.3|170835.5|170710.5|170846.6|170721.6|170818.5|170693.5|676
1707771300000|2024-02-12 20:55:00|170835.4|170710.4|170786.2|170661.2|170850.2|170725.2|170781.4|170656.4|781
1707771600000|2024-02-12 21:00:00|170791.4|170666.4|170710.1|170585.1|170791.4|170666.4|170709.5|170584.5|581
1707771900000|2024-02-12 21:05:00|170711.5|170586.5|170687.4|170562.4|170711.5|170586.5|170683.6|170558.6|348
1707772200000|2024-02-12 21:10:00|170687.6|170562.6|170716.4|170591.4|170734.5|170609.5|170672.8|170547.8|377
1707772500000|2024-02-12 21:15:00|170718.8|170593.8|170733.6|170608.6|170747.6|170622.6|170716.9|170591.9|244
1707772800000|2024-02-12 21:20:00|170734.3|170609.3|170735.1|170610.1|170735.7|170610.7|170731.1|170606.1|192
1707773100000|2024-02-12 21:25:00|170735.4|170610.4|170735.7|170610.7|170738.8|170613.8|170734.7|170609.7|227
1707773400000|2024-02-12 21:30:00|170735.6|170610.6|170770.4|170645.4|170770.4|170645.4|170734.5|170609.5|191
1707773700000|2024-02-12 21:35:00|170770.6|170645.6|170787.7|170662.7|170788.8|170663.8|170766.8|170641.8|210
1707774000000|2024-02-12 21:40:00|170787.5|170662.5|170823.8|170698.8|170832.4|170707.4|170773.9|170648.9|267
1707774300000|2024-02-12 21:45:00|170822.2|170697.2|170820.8|170695.8|170824.8|170699.8|170820.7|170695.7|197
1707774600000|2024-02-12 21:50:00|170820.7|170695.7|170783.1|170658.1|170825.4|170700.4|170770.1|170645.1|315
1707774900000|2024-02-12 21:55:00|170782.9|170657.9|170755.1|170628|170786.2|170661.2|170748.4|170623.4|182
1707775200000|2024-02-12 22:00:00|170754.7|170626.9|170748.9|170623.9|170760.1|170635.1|170748.9|170623.9|11
1707775500000|2024-02-12 22:05:00|170749.2|170624.2|170768.4|170596|170771.9|170624.2|170748.4|170594|46
1707775800000|2024-02-12 22:10:00|170770.8|170596.8|170911.4|170601.4|170944|170634|170769.9|170587.9|278
1707776100000|2024-02-12 22:15:00|170911.6|170601.6|170886|170576|170914.6|170604.6|170880.9|170570.9|205
1707776400000|2024-02-12 22:20:00|170893.9|170583.9|170903.4|170593.4|170907.3|170597.3|170885.9|170575.9|151
1707776700000|2024-02-12 22:25:00|170903.2|170593.2|170916|170606|170923.5|170613.5|170900.1|170590.1|154
1707777000000|2024-02-12 22:30:00|170917.7|170607.7|170918.3|170608.3|170918.9|170608.9|170905.6|170595.6|96
1707777300000|2024-02-12 22:35:00|170927.8|170617.8|170935.5|170625.5|170941.9|170631.9|170924.7|170614.7|101
1707777600000|2024-02-12 22:40:00|170935.6|170625.6|170920.8|170610.8|170941.6|170631.6|170896.2|170586.2|179
1707777900000|2024-02-12 22:45:00|170903.6|170593.6|170922.9|170612.9|170934.8|170624.8|170885.2|170577.7|529
1707778200000|2024-02-12 22:50:00|170923|170613|170881.7|170592.6|170923.4|170613.4|170880.8|170583|142
1707778500000|2024-02-12 22:55:00|170882|170592.8|170903.8|170624.4|170950|170652.6|170856.6|170591.6|195
1707778800000|2024-02-12 23:00:00|170893|170608.8|170736|170611|170927.3|170632.9|170698.5|170566.5|333
1707779100000|2024-02-12 23:05:00|170731.5|170606.5|170742|170617|170744.9|170619.9|170730.7|170605.7|69
1707779400000|2024-02-12 23:10:00|170743.1|170618.1|170745.2|170620.2|170777.5|170652.5|170738|170613|128
1707779700000|2024-02-12 23:15:00|170744.8|170619.8|170770.6|170645.6|170778|170653|170744.8|170619.8|143
1707780000000|2024-02-12 23:20:00|170769.6|170644.6|170745.3|170620.3|170771.4|170646.4|170737|170612|164
1707780300000|2024-02-12 23:25:00|170743.6|170618.6|170736.1|170611.1|170753.4|170628.4|170736.1|170611.1|150
1707780600000|2024-02-12 23:30:00|170735.7|170610.7|170769.5|170644.5|170770.8|170645.8|170735.5|170610.5|116
1707780900000|2024-02-12 23:35:00|170769.3|170644.3|170766.8|170641.8|170791.5|170666.5|170765|170640|157
1707781200000|2024-02-12 23:40:00|170767.1|170642.1|170763.8|170638.8|170792|170667|170763.8|170638.8|143
1707781500000|2024-02-12 23:45:00|170764.1|170639.1|170772|170647|170776.7|170651.7|170763.4|170638.4|127
1707781800000|2024-02-12 23:50:00|170774.5|170649.5|170770.4|170645.4|170774.5|170649.5|170762.2|170637.2|121
1707782100000|2024-02-12 23:55:00|170769.8|170644.8|170771.6|170646.6|170774.4|170649.4|170767.3|170642.3|91
1707782400000|2024-02-13 00:00:00|170770.4|170645.4|170760.1|170635.1|170791.2|170666.2|170756.1|170631.1|168
1707782700000|2024-02-13 00:05:00|170760.2|170635.2|170794.7|170669.7|170795.2|170670.2|170758.6|170633.6|196
1707783000000|2024-02-13 00:10:00|170794.5|170669.5|170793|170668|170803.9|170678.9|170768.2|170643.2|187
1707783300000|2024-02-13 00:15:00|170793.2|170668.2|170800.4|170675.4|170802.3|170677.3|170767.1|170642.1|140
1707783600000|2024-02-13 00:20:00|170800.5|170675.5|170821.1|170696.1|170823.3|170698.3|170798.2|170673.2|154
1707783900000|2024-02-13 00:25:00|170821.3|170696.3|170821.4|170696.4|170825.5|170700.5|170811.3|170686.3|191
1707784200000|2024-02-13 00:30:00|170821.1|170696.1|170825.7|170700.7|170829.1|170704.1|170795.6|170670.6|131
1707784500000|2024-02-13 00:35:00|170825.5|170700.5|170819.1|170694.1|170828.9|170703.9|170819.1|170694.1|82
1707784800000|2024-02-13 00:40:00|170822.3|170697.3|170822.9|170697.9|170826|170701|170817|170692|70
1707785100000|2024-02-13 00:45:00|170819.3|170694.3|170822.3|170697.3|170828.1|170703.1|170816.8|170691.8|96
1707785400000|2024-02-13 00:50:00|170824.9|170699.9|170793.2|170668.2|170824.9|170699.9|170791.7|170666.7|186
1707785700000|2024-02-13 00:55:00|170793.3|170668.3|170765.1|170640.1|170796.2|170671.2|170764.3|170639.3|165
1707786000000|2024-02-13 01:00:00|170765.8|170640.8|170764|170639|170770.3|170645.3|170755.8|170630.8|264
1707786300000|2024-02-13 01:05:00|170764.1|170639.1|170778.6|170653.6|170779.8|170654.8|170762.9|170637.9|148
1707786600000|2024-02-13 01:10:00|170778.5|170653.5|170780.9|170655.9|170792|170667|170775.5|170650.5|148
1707786900000|2024-02-13 01:15:00|170780.5|170655.5|170781.2|170656.2|170789.2|170664.2|170777.3|170652.3|146
1707787200000|2024-02-13 01:20:00|170781|170656|170792.5|170667.5|170794.7|170669.7|170778.7|170653.7|126
1707787500000|2024-02-13 01:25:00|170791.8|170666.8|170793.3|170668.3|170799.1|170674.1|170791.7|170666.7|202
1707787800000|2024-02-13 01:30:00|170790.9|170665.9|170791.9|170666.9|170795.5|170670.5|170790.5|170665.5|67
1707788100000|2024-02-13 01:35:00|170792.2|170667.2|170791.7|170666.7|170794.9|170669.9|170786.4|170661.4|152
1707788400000|2024-02-13 01:40:00|170789.5|170664.5|170792.9|170667.9|170793.3|170668.3|170785.5|170660.5|113
1707788700000|2024-02-13 01:45:00|170792.7|170667.7|170796.7|170671.7|170797.9|170672.9|170791.3|170666.3|150
1707789000000|2024-02-13 01:50:00|170796.3|170671.3|170817.6|170692.6|170825.1|170700.1|170796.2|170671.2|272
1707789300000|2024-02-13 01:55:00|170817.7|170692.7|170801.6|170676.6|170820.3|170695.3|170797.7|170672.7|172
1707789600000|2024-02-13 02:00:00|170801.4|170676.4|170824.3|170699.3|170826.2|170701.2|170800.8|170675.8|196
1707789900000|2024-02-13 02:05:00|170824.9|170699.9|170821.3|170696.3|170826.8|170701.8|170821.2|170696.2|94
1707790200000|2024-02-13 02:10:00|170821.5|170696.5|170821.3|170696.3|170825.5|170700.5|170814.5|170689.5|147
1707790500000|2024-02-13 02:15:00|170821.1|170696.1|170838.1|170713.1|170839.4|170714.4|170819.4|170694.4|150
1707790800000|2024-02-13 02:20:00|170838|170713|170849.2|170724.2|170856.6|170731.6|170837.6|170712.6|234
1707791100000|2024-02-13 02:25:00|170849|170724|170846.3|170721.3|170850.6|170725.6|170840|170715|105
1707791400000|2024-02-13 02:30:00|170846.4|170721.4|170825.3|170700.3|170847.6|170722.6|170821|170696|200
1707791700000|2024-02-13 02:35:00|170825.4|170700.4|170825.8|170700.8|170826.7|170701.7|170820.9|170695.9|116
1707792000000|2024-02-13 02:40:00|170824.7|170699.7|170850.9|170725.9|170853.8|170728.8|170823.7|170698.7|437
1707792300000|2024-02-13 02:45:00|170851.6|170726.6|170847.9|170722.9|170853.4|170728.4|170842.3|170717.3|241
1707792600000|2024-02-13 02:50:00|170848.1|170723.1|170851.6|170726.6|170854.1|170729.1|170848.1|170723.1|229
1707792900000|2024-02-13 02:55:00|170851.4|170726.4|170839.6|170714.6|170852.8|170727.8|170824.6|170699.6|354
1707793200000|2024-02-13 03:00:00|170840.3|170715.3|170826.3|170701.3|170841.1|170716.1|170823.8|170698.8|252
1707793500000|2024-02-13 03:05:00|170826.6|170701.6|170852.1|170727.1|170856.7|170731.7|170826.6|170701.6|243
1707793800000|2024-02-13 03:10:00|170851.2|170726.2|170854.2|170729.2|170856.7|170731.7|170849.2|170724.2|223
1707794100000|2024-02-13 03:15:00|170853.6|170728.6|170854|170729|170854.3|170729.3|170849.1|170724.1|105
1707794400000|2024-02-13 03:20:00|170853.9|170728.9|170854.9|170729.9|170879.7|170754.7|170850.1|170725.1|179
1707794700000|2024-02-13 03:25:00|170854.8|170729.8|170854.9|170729.9|170855.3|170730.3|170850.4|170725.4|108
1707795000000|2024-02-13 03:30:00|170854.7|170729.7|170854.6|170729.6|170860.1|170735.1|170852.5|170727.5|142
1707795300000|2024-02-13 03:35:00|170854.5|170729.5|170851.8|170726.8|170863.2|170738.2|170851.4|170726.4|65
1707795600000|2024-02-13 03:40:00|170851.5|170726.5|170849|170724|170853.1|170728.1|170844.1|170719.1|70
1707795900000|2024-02-13 03:45:00|170848.9|170723.9|170853.3|170728.3|170854.9|170729.9|170845.8|170720.8|145
1707796200000|2024-02-13 03:50:00|170852.5|170727.5|170855.7|170730.7|170859.6|170734.6|170851.2|170726.2|94
1707796500000|2024-02-13 03:55:00|170855.9|170730.9|170862|170737|170874.4|170749.4|170854.1|170729.1|178
1707796800000|2024-02-13 04:00:00|170861.9|170736.9|170879.3|170754.3|170881.7|170756.7|170858.5|170733.5|189
1707797100000|2024-02-13 04:05:00|170879.2|170754.2|170878.3|170753.3|170882.1|170757.1|170874.3|170749.3|112
1707797400000|2024-02-13 04:10:00|170879.9|170754.9|170879.1|170754.1|170885.2|170760.2|170876.5|170751.5|255
1707797700000|2024-02-13 04:15:00|170879|170754|170880.3|170755.3|170880.3|170755.3|170875.8|170750.8|205
1707798000000|2024-02-13 04:20:00|170880.5|170755.5|170880.7|170755.7|170895.9|170770.9|170879.5|170754.5|241
1707798300000|2024-02-13 04:25:00|170879.5|170754.5|170857.1|170732.1|170879.5|170754.5|170849.3|170724.3|307
1707798600000|2024-02-13 04:30:00|170857.6|170732.6|170879.7|170754.7|170887.6|170762.6|170853.3|170728.3|214
1707798900000|2024-02-13 04:35:00|170880.7|170755.7|170879.5|170754.5|170882.2|170757.2|170876.5|170751.5|94
1707799200000|2024-02-13 04:40:00|170879.3|170754.3|170880.8|170755.8|170882.9|170757.9|170877.4|170752.4|86
1707799500000|2024-02-13 04:45:00|170880.7|170755.7|170882.7|170757.7|170884.5|170759.5|170878|170753|52
1707799800000|2024-02-13 04:50:00|170883.3|170758.3|170886.1|170761.1|170895.3|170770.3|170881.5|170756.5|191
1707800100000|2024-02-13 04:55:00|170886.3|170761.3|170881.8|170756.8|170888.4|170763.4|170874.4|170749.4|122
1707800400000|2024-02-13 05:00:00|170882.1|170757.1|170885.9|170760.9|170891.9|170766.9|170863.7|170738.7|257
1707800700000|2024-02-13 05:05:00|170885.2|170760.2|170880.5|170755.5|170885.2|170760.2|170871|170746|141
1707801000000|2024-02-13 05:10:00|170880.7|170755.7|170882.7|170757.7|170894.8|170769.8|170877.4|170752.4|144
1707801300000|2024-02-13 05:15:00|170880|170755|170855.3|170730.3|170882.8|170757.8|170853.8|170728.8|131
1707801600000|2024-02-13 05:20:00|170855.4|170730.4|170856.9|170731.9|170862.1|170737.1|170855.2|170730.2|128
1707801900000|2024-02-13 05:25:00|170856.1|170731.1|170855.8|170730.8|170860.6|170735.6|170853.8|170728.8|70
1707802200000|2024-02-13 05:30:00|170855.5|170730.5|170829.8|170704.8|170856|170731|170828.6|170703.6|191
1707802500000|2024-02-13 05:35:00|170829.7|170704.7|170834.8|170709.8|170834.8|170709.8|170828.2|170703.2|110
1707802800000|2024-02-13 05:40:00|170835|170710|170867.3|170742.3|170867.7|170742.7|170834.7|170709.7|238
1707803100000|2024-02-13 05:45:00|170867.7|170742.7|170883.8|170758.8|170884.3|170759.3|170866.4|170741.4|224
1707803400000|2024-02-13 05:50:00|170883.7|170758.7|170883|170758|170886.8|170761.8|170876.3|170751.3|94
1707803700000|2024-02-13 05:55:00|170883.1|170758.1|170882.6|170757.6|170887.6|170762.6|170879.3|170754.3|195
1707804000000|2024-02-13 06:00:00|170882.8|170757.8|170844.9|170719.9|170907.5|170782.5|170843.6|170718.6|297
1707804300000|2024-02-13 06:05:00|170844.7|170719.7|170852.7|170727.7|170857.5|170732.5|170843.6|170718.6|341
1707804600000|2024-02-13 06:10:00|170852.4|170727.4|170853.5|170728.5|170880.7|170755.7|170850.2|170725.2|539
1707804900000|2024-02-13 06:15:00|170852.7|170727.7|170860|170735|170863.4|170738.4|170851.6|170726.6|474
1707805200000|2024-02-13 06:20:00|170860.1|170735.1|170865.6|170740.6|170867.9|170742.9|170850.7|170725.7|453
1707805500000|2024-02-13 06:25:00|170865.4|170740.4|170856|170731|170867.4|170742.4|170850.4|170725.4|494
1707805800000|2024-02-13 06:30:00|170854.8|170729.8|170827.3|170702.3|170855.8|170730.8|170821.4|170696.4|527
1707806100000|2024-02-13 06:35:00|170826.6|170701.6|170841.9|170716.9|170861.3|170736.3|170823.3|170698.3|627
1707806400000|2024-02-13 06:40:00|170841.7|170716.7|170809.4|170684.4|170844.6|170719.6|170807.2|170682.2|711
1707806700000|2024-02-13 06:45:00|170810.5|170685.5|170818.2|170693.2|170824.1|170699.1|170791.6|170666.6|512
1707807000000|2024-02-13 06:50:00|170818.1|170693.1|170813.4|170688.4|170825.3|170700.3|170805|170680|645
1707807300000|2024-02-13 06:55:00|170813|170688|170802.4|170677.4|170816.2|170691.2|170770.9|170645.9|673
1707807600000|2024-02-13 07:00:00|170801.9|170676.9|170852.1|170727.1|170853|170728|170794.9|170669.9|564
1707807900000|2024-02-13 07:05:00|170852|170727|170823|170698|170859.5|170734.5|170822.2|170697.2|568
1707808200000|2024-02-13 07:10:00|170822.8|170697.8|170823.6|170698.6|170854.4|170729.4|170819.3|170694.3|558
1707808500000|2024-02-13 07:15:00|170823.3|170698.3|170827|170702|170835.9|170710.9|170821.7|170696.7|701
1707808800000|2024-02-13 07:20:00|170827.6|170702.6|170877.8|170752.8|170882|170757|170818.4|170693.4|796
1707809100000|2024-02-13 07:25:00|170878|170753|170885|170760|170908|170783|170876.5|170751.5|506
1707809400000|2024-02-13 07:30:00|170887.8|170762.8|170860.2|170735.2|170912.4|170787.4|170860|170735|611
1707809700000|2024-02-13 07:35:00|170860.5|170735.5|170886.8|170761.8|170893.1|170768.1|170860.2|170735.2|747
1707810000000|2024-02-13 07:40:00|170887.4|170762.4|170902|170777|170903.8|170778.8|170858|170733|547
1707810300000|2024-02-13 07:45:00|170892.7|170767.7|170859.6|170734.6|170910.5|170785.5|170848.8|170723.8|616
1707810600000|2024-02-13 07:50:00|170859.9|170734.9|170860.4|170735.4|170902.7|170777.7|170851.3|170726.3|713
1707810900000|2024-02-13 07:55:00|170860.5|170735.5|170841|170716|170863.3|170738.3|170839.6|170714.6|703
1707811200000|2024-02-13 08:00:00|170838.2|170713.2|170848.1|170723.1|170893.2|170768.2|170826.8|170701.8|775
1707811500000|2024-02-13 08:05:00|170847.8|170722.8|170847.2|170722.2|170849.6|170724.6|170790.9|170665.9|862
1707811800000|2024-02-13 08:10:00|170848.4|170723.4|170859.1|170734.1|170862.9|170737.9|170836.1|170711.1|719
1707812100000|2024-02-13 08:15:00|170859.2|170734.2|170855.1|170730.1|170863.2|170738.2|170827.4|170702.4|731
1707812400000|2024-02-13 08:20:00|170855.3|170730.3|170916.6|170791.6|170925.3|170800.3|170855.3|170730.3|562
1707812700000|2024-02-13 08:25:00|170914.7|170789.7|170919.6|170794.6|170927.4|170802.4|170858.2|170733.2|670
1707813000000|2024-02-13 08:30:00|170916.7|170791.7|170911.6|170786.6|170945.5|170820.5|170909.4|170784.4|774
1707813300000|2024-02-13 08:35:00|170911.5|170786.5|170937.9|170812.9|170941.9|170816.9|170909.4|170784.4|680
1707813600000|2024-02-13 08:40:00|170938.2|170813.2|170943.5|170818.5|170945.6|170820.6|170932.1|170807.1|717
1707813900000|2024-02-13 08:45:00|170942.5|170817.5|170915.8|170790.8|170962.6|170837.6|170911.9|170786.9|818
1707814200000|2024-02-13 08:50:00|170916|170791|170936.7|170811.7|170947.4|170822.4|170913.5|170788.5|654
1707814500000|2024-02-13 08:55:00|170936.5|170811.5|170913.4|170788.4|170946.5|170821.5|170910.1|170785.1|771
1707814800000|2024-02-13 09:00:00|170914.7|170789.7|170918.4|170793.4|170923.2|170798.2|170885.7|170760.7|679
1707815100000|2024-02-13 09:05:00|170917.7|170792.7|170946.2|170821.2|170947.8|170822.8|170912.2|170787.2|801
1707815400000|2024-02-13 09:10:00|170947|170822|170945.2|170820.2|170971.9|170846.9|170937|170812|814
1707815700000|2024-02-13 09:15:00|170945.3|170820.3|170936.6|170811.6|170945.8|170820.8|170916.6|170791.6|744
1707816000000|2024-02-13 09:20:00|170936.5|170811.5|170927.8|170802.8|170944.5|170819.5|170914.6|170789.6|695
1707816300000|2024-02-13 09:25:00|170927.4|170802.4|170954|170829|170954.1|170829.1|170910.2|170785.2|800
1707816600000|2024-02-13 09:30:00|170954.5|170829.5|170945.8|170820.8|170957.5|170832.5|170939.1|170814.1|794
1707816900000|2024-02-13 09:35:00|170945.3|170820.3|170980.6|170855.6|170981.9|170856.9|170942|170817|644
1707817200000|2024-02-13 09:40:00|170980.8|170855.8|170975.4|170850.4|171001.4|170876.4|170939.3|170814.3|715
1707817500000|2024-02-13 09:45:00|170974.1|170849.1|170969.2|170844.2|170983|170858|170967.5|170842.5|590
1707817800000|2024-02-13 09:50:00|170969|170844|170977.4|170852.4|170984.2|170859.2|170969|170844|598
1707818100000|2024-02-13 09:55:00|170977.2|170852.2|171001.6|170876.6|171002.5|170877.5|170973.3|170848.3|672
1707818400000|2024-02-13 10:00:00|171001.8|170876.8|170955.6|170830.6|171021.2|170896.2|170953.8|170828.8|621
1707818700000|2024-02-13 10:05:00|170954.6|170829.6|171011.7|170886.7|171012.8|170887.8|170953.5|170828.5|617
1707819000000|2024-02-13 10:10:00|171011.6|170886.6|171008.4|170883.4|171017.3|170892.3|170998.4|170873.4|524
1707819300000|2024-02-13 10:15:00|171008.5|170883.5|170979.3|170854.3|171010.5|170885.5|170966.1|170841.1|575
1707819600000|2024-02-13 10:20:00|170979.5|170854.5|170977.8|170852.8|170981.3|170856.3|170972.7|170847.7|467
1707819900000|2024-02-13 10:25:00|170979.6|170854.6|170946.1|170821.1|170996.4|170871.4|170943|170818|517
1707820200000|2024-02-13 10:30:00|170946.3|170821.3|170922.6|170797.6|170946.3|170821.3|170914.3|170789.3|436
1707820500000|2024-02-13 10:35:00|170922|170797|170942.3|170817.3|170943.3|170818.3|170916.9|170791.9|472
1707820800000|2024-02-13 10:40:00|170942.5|170817.5|170948.3|170823.3|170964.8|170839.8|170937.8|170812.8|418
1707821100000|2024-02-13 10:45:00|170948.4|170823.4|170963.6|170838.6|170967.2|170842.2|170948.4|170823.4|326
1707821400000|2024-02-13 10:50:00|170963.8|170838.8|170958|170833|170964.8|170839.8|170951.4|170826.4|398
1707821700000|2024-02-13 10:55:00|170958.5|170833.5|170948.5|170823.5|170958.5|170833.5|170939.9|170814.9|456
1707822000000|2024-02-13 11:00:00|170948.7|170823.7|170952.2|170827.2|170952.8|170827.8|170943.2|170818.2|496
1707822300000|2024-02-13 11:05:00|170952.1|170827.1|170927.1|170802.1|170974.1|170849.1|170921.5|170796.5|456
1707822600000|2024-02-13 11:10:00|170927.2|170802.2|170926|170801|170931.4|170806.4|170920.7|170795.7|463
1707822900000|2024-02-13 11:15:00|170925.8|170800.8|170895.4|170770.4|170948.3|170823.3|170888.4|170763.4|542
1707823200000|2024-02-13 11:20:00|170895.2|170770.2|170833.9|170708.9|170895.5|170770.5|170819.1|170694.1|474
1707823500000|2024-02-13 11:25:00|170834|170709|170888|170763|170894.8|170769.8|170823.9|170698.9|555
1707823800000|2024-02-13 11:30:00|170888.3|170763.3|170890.3|170765.3|170914.6|170789.6|170861.6|170736.6|539
1707824100000|2024-02-13 11:35:00|170890.6|170765.6|170890.3|170765.3|170903.4|170778.4|170885|170760|581
1707824400000|2024-02-13 11:40:00|170891.6|170766.6|170917|170792|170949.3|170824.3|170883.2|170758.2|594
1707824700000|2024-02-13 11:45:00|170916.7|170791.7|170912|170787|170920.1|170795.1|170880.6|170755.6|534
1707825000000|2024-02-13 11:50:00|170912.4|170787.4|170912.5|170787.5|170917.2|170792.2|170908.7|170783.7|621
1707825300000|2024-02-13 11:55:00|170912.6|170787.6|170915.6|170790.6|170924.2|170799.2|170893.8|170768.8|504
1707825600000|2024-02-13 12:00:00|170912.9|170787.9|170946.9|170821.9|170950.7|170825.7|170885.1|170760.1|628
1707825900000|2024-02-13 12:05:00|170947.1|170822.1|170940.2|170815.2|170950.8|170825.8|170913.5|170788.5|724
1707826200000|2024-02-13 12:10:00|170940|170815|170948.9|170823.9|170989.2|170864.2|170937.1|170812.1|598
1707826500000|2024-02-13 12:15:00|170949.1|170824.1|171002.9|170877.9|171035.3|170910.3|170940.4|170815.4|641
1707826800000|2024-02-13 12:20:00|171002.3|170877.3|171034.4|170909.4|171038.2|170913.2|170995.7|170870.7|590
1707827100000|2024-02-13 12:25:00|171034.1|170909.1|171037.9|170912.9|171038.9|170913.9|171002.6|170877.6|628
1707827400000|2024-02-13 12:30:00|171038.2|170913.2|171003.5|170878.5|171038.3|170913.3|170989.2|170864.2|676
1707827700000|2024-02-13 12:35:00|171004.1|170879.1|170967.3|170842.3|171013.1|170888.1|170964.1|170839.1|773
1707828000000|2024-02-13 12:40:00|170968.2|170843.2|170884.3|170759.3|170974|170849|170882.4|170757.4|523
1707828300000|2024-02-13 12:45:00|170884.2|170759.2|170904.6|170779.6|170915.5|170790.5|170878.1|170753.1|556
1707828600000|2024-02-13 12:50:00|170904.7|170779.7|170915.6|170790.6|170931.8|170806.8|170890.5|170765.5|558
1707828900000|2024-02-13 12:55:00|170915|170790|170909.9|170784.9|170915|170790|170879.3|170754.3|605
1707829200000|2024-02-13 13:00:00|170889.5|170764.5|170872.7|170747.7|170890.8|170765.8|170826.5|170701.5|839
1707829500000|2024-02-13 13:05:00|170872.1|170747.1|170792.4|170667.4|170883.3|170758.3|170784.2|170659.2|652
1707829800000|2024-02-13 13:10:00|170791.9|170666.9|170791.6|170666.6|170844.7|170719.7|170784|170659|666
1707830100000|2024-02-13 13:15:00|170792|170667|170798.7|170673.7|170798.7|170673.7|170736.9|170611.9|716
1707830400000|2024-02-13 13:20:00|170796.3|170671.3|170769|170644|170815.2|170690.2|170765.8|170640.8|776
1707830700000|2024-02-13 13:25:00|170767.5|170642.5|170874.9|170584.4|170876.4|170679.8|170726|170569.4|706
1707831000000|2024-02-13 13:30:00|170875.6|170585|171520.3|171395.3|171542.3|171417.3|170767.4|170521.8|1148
1707831300000|2024-02-13 13:35:00|171520.4|171395.4|171422.6|171297.6|171624.1|171499.1|171348.4|171223.4|1146
1707831600000|2024-02-13 13:40:00|171422.3|171297.3|171698.6|171573.6|171730.3|171605.3|171390.4|171265.4|1123
1707831900000|2024-02-13 13:45:00|171697.3|171572.3|171808.9|171683.9|171840.2|171715.2|171656.3|171531.3|1097
1707832200000|2024-02-13 13:50:00|171808|171683|171793|171668|171815.7|171690.7|171634|171509|1100
1707832500000|2024-02-13 13:55:00|171797.5|171672.5|171770.8|171645.8|171898.7|171773.7|171738.2|171613.2|1043
1707832800000|2024-02-13 14:00:00|171771.1|171646.1|171895.9|171770.9|171961|171836|171771.1|171646.1|1026
1707833100000|2024-02-13 14:05:00|171892.3|171767.3|171906.1|171781.1|171946|171821|171843.5|171718.5|1006
1707833400000|2024-02-13 14:10:00|171905|171780|171907.7|171782.7|171978.8|171853.8|171905|171780|926
1707833700000|2024-02-13 14:15:00|171907.8|171782.8|171776.6|171651.6|171916.3|171791.3|171763.1|171638.1|1004
1707834000000|2024-02-13 14:20:00|171788.7|171663.7|171820.3|171695.3|171858.7|171733.7|171759.3|171634.3|995
1707834300000|2024-02-13 14:25:00|171827.7|171702.7|171740.4|171615.4|171835.6|171710.6|171722.7|171597.7|968
1707834600000|2024-02-13 14:30:00|171740.3|171615.3|171834.2|171709.2|171837.4|171712.4|171701|171576|1075
1707834900000|2024-02-13 14:35:00|171835.1|171710.1|171862.1|171737.1|171867.4|171742.4|171773.8|171648.8|999
1707835200000|2024-02-13 14:40:00|171860|171735|171801.6|171676.6|171872.6|171747.6|171790.7|171665.7|1023
1707835500000|2024-02-13 14:45:00|171801.1|171676.1|171993.3|171868.3|172007.9|171882.9|171780.5|171655.5|1026
1707835800000|2024-02-13 14:50:00|171994.6|171869.6|172010.7|171885.7|172110.9|171985.9|171983.1|171858.1|936
1707836100000|2024-02-13 14:55:00|172011.1|171886.1|172025.4|171900.4|172072.5|171947.5|172011.1|171886.1|978
1707836400000|2024-02-13 15:00:00|172025.7|171900.7|172051.1|171926.1|172081|171956|171973.3|171848.3|966
1707836700000|2024-02-13 15:05:00|172051|171926|172191.3|172066.3|172212.2|172087.2|172021.7|171896.7|912
1707837000000|2024-02-13 15:10:00|172198.5|172073.5|172250.4|172125.4|172280.4|172155.4|172177.1|172052.1|1011
1707837300000|2024-02-13 15:15:00|172249.5|172124.5|172266.6|172141.6|172306.2|172181.2|172215.7|172090.7|982
1707837600000|2024-02-13 15:20:00|172268.6|172143.6|172137.4|172012.4|172315.1|172190.1|172131.8|172006.8|971
1707837900000|2024-02-13 15:25:00|172140.5|172015.5|172035.2|171910.2|172146.9|172021.9|171977|171852|972
1707838200000|2024-02-13 15:30:00|172036|171911|172027.6|171902.6|172084.9|171959.9|172006.8|171881.8|891
1707838500000|2024-02-13 15:35:00|172028|171903|172105.8|171980.8|172150.3|172025.3|172007.1|171900.9|982
1707838800000|2024-02-13 15:40:00|172104.9|171979.9|172020.9|171895.9|172147.1|172022.1|172015.4|171890.4|967
1707839100000|2024-02-13 15:45:00|172021.1|171896.1|172050.8|171925.8|172115.1|171990.1|172004.3|171896.1|873
1707839400000|2024-02-13 15:50:00|172050.9|171925.9|172021.9|171896.9|172125.2|172000.2|172020.4|171895.4|896
1707839700000|2024-02-13 15:55:00|172025.1|171900.1|172086.3|171961.3|172095.5|171970.5|172001.3|171891.9|898
1707840000000|2024-02-13 16:00:00|172085.4|171960.4|172001.1|171876.1|172128.2|172003.2|171998.9|171873.9|912
1707840300000|2024-02-13 16:05:00|172000.3|171875.3|171963.9|171838.9|172027.4|171902.4|171928.8|171803.8|836
1707840600000|2024-02-13 16:10:00|171966.3|171841.3|172028|171903|172045.2|171920.2|171963.8|171838.8|880
1707840900000|2024-02-13 16:15:00|172028.2|171903.2|172088.3|171963.3|172121.3|171996.3|171993.1|171868.1|849
1707841200000|2024-02-13 16:20:00|172089.5|171964.5|172121.3|171996.3|172124.4|171999.4|172073.1|171948.1|841
1707841500000|2024-02-13 16:25:00|172120.9|171995.9|172175.9|172050.9|172185.8|172060.8|172099.2|171975.3|811
1707841800000|2024-02-13 16:30:00|172176.3|172051.3|172056.5|171931.5|172184.7|172059.7|172033.5|171908.5|883
1707842100000|2024-02-13 16:35:00|172056|171931|172119.2|171994.2|172135.4|172010.4|172006.9|171881.9|872
1707842400000|2024-02-13 16:40:00|172119.4|171994.4|172206.8|172081.8|172229.8|172104.8|172097.2|171974.1|816
1707842700000|2024-02-13 16:45:00|172207.1|172082.1|172234.3|172109.3|172272.2|172147.2|172204|172079|769
1707843000000|2024-02-13 16:50:00|172234.5|172109.5|172204.2|172079.2|172263.9|172138.9|172202.4|172077.4|765
1707843300000|2024-02-13 16:55:00|172204.8|172079.8|172121.5|171996.5|172214.9|172089.9|172115.5|171990.5|800
1707843600000|2024-02-13 17:00:00|172119.2|171994.2|172117.1|171992.1|172151.4|172026.4|172113.2|171988.2|920
1707843900000|2024-02-13 17:05:00|172117.5|171992.5|172297.9|172172.9|172334.5|172209.5|172117.5|171992.5|734
1707844200000|2024-02-13 17:10:00|172298.4|172173.4|172271.5|172146.5|172326.7|172201.7|172270.6|172145.6|802
1707844500000|2024-02-13 17:15:00|172270.7|172145.7|172297.4|172172.4|172301.6|172176.6|172231.2|172106.2|686
1707844800000|2024-02-13 17:20:00|172297.9|172172.9|172234.3|172109.3|172349.3|172224.3|172224.6|172099.6|900
1707845100000|2024-02-13 17:25:00|172233.7|172108.7|172159.4|172034.4|172241.7|172116.7|172159.4|172034.4|826
1707845400000|2024-02-13 17:30:00|172156.9|172031.9|172171.3|172046.3|172243.8|172118.8|172137.3|172012.3|797
1707845700000|2024-02-13 17:35:00|172172.5|172047.5|172090.1|171965.1|172174.6|172049.6|172087.5|171962.5|792
1707846000000|2024-02-13 17:40:00|172090.3|171965.3|172023.1|171898.1|172091.3|171966.3|171996|171897.2|807
1707846300000|2024-02-13 17:45:00|172022.6|171897.6|172030|171905|172114.3|171989.3|172021.9|171896.9|829
1707846600000|2024-02-13 17:50:00|172029.2|171904.2|172050.2|171925.2|172053|171928|172019.2|171894.2|791
1707846900000|2024-02-13 17:55:00|172044.2|171919.2|172008.2|171883.2|172066.7|171941.7|172000.3|171875.3|789
1707847200000|2024-02-13 18:00:00|172008.4|171883.4|171969.2|171844.2|172010.1|171905.6|171941.1|171816.1|733
1707847500000|2024-02-13 18:05:00|171970.1|171845.1|171945.1|171820.1|171995.6|171870.6|171939.3|171814.3|675
1707847800000|2024-02-13 18:10:00|171947.4|171822.4|171863.9|171738.9|171949.9|171824.9|171861.6|171736.6|706
1707848100000|2024-02-13 18:15:00|171864.1|171739.1|171886|171761|171888.1|171763.1|171848.6|171723.6|693
1707848400000|2024-02-13 18:20:00|171885.9|171760.9|171941.2|171816.2|171954.7|171829.7|171838.3|171731.3|727
1707848700000|2024-02-13 18:25:00|171932.4|171807.4|171912.2|171787.2|171943.7|171818.7|171902.3|171777.3|600
1707849000000|2024-02-13 18:30:00|171912.4|171787.4|171856.4|171731.4|171945.4|171820.4|171852.3|171727.3|675
1707849300000|2024-02-13 18:35:00|171856.3|171731.3|171907.8|171782.8|171921.1|171796.1|171828.8|171703.8|670
1707849600000|2024-02-13 18:40:00|171907.5|171782.5|171824.4|171699.4|171919|171794|171799.5|171674.5|656
1707849900000|2024-02-13 18:45:00|171825.4|171700.4|171831.2|171706.2|171832.3|171707.3|171784.8|171659.8|578
1707850200000|2024-02-13 18:50:00|171832.9|171707.9|171895|171770|171902.3|171777.3|171830|171705|643
1707850500000|2024-02-13 18:55:00|171895.3|171770.3|171905.9|171780.9|171910.1|171785.1|171853.7|171728.7|653
1707850800000|2024-02-13 19:00:00|171905.8|171780.8|172017.3|171892.3|172019.8|171894.8|171902.2|171777.2|770
1707851100000|2024-02-13 19:05:00|172018.2|171893.2|172065.7|171940.7|172067.8|171962.3|172012.3|171887.5|754
1707851400000|2024-02-13 19:10:00|172069.6|171944.6|172070.9|171945.9|172103.1|171978.1|172062.1|171937.1|678
1707851700000|2024-02-13 19:15:00|172071.1|171946.1|172058.2|171933.2|172101.2|171976.2|172027|171902|775
1707852000000|2024-02-13 19:20:00|172058.4|171933.4|172134.8|172009.8|172137|172012|172046.2|171921.2|774
1707852300000|2024-02-13 19:25:00|172134.5|172009.5|172168.9|172043.9|172173.8|172048.8|172115.6|171990.6|768
1707852600000|2024-02-13 19:30:00|172168.7|172043.7|172106.5|171981.5|172172.2|172047.2|172105.3|171980.3|629
1707852900000|2024-02-13 19:35:00|172108.7|171983.7|172107.9|171982.9|172116.6|171991.6|172101|171976|522
1707853200000|2024-02-13 19:40:00|172108|171983|172165.9|172040.9|172167|172042|172105|171980|623
1707853500000|2024-02-13 19:45:00|172166.8|172041.8|172289.9|172164.9|172298.2|172188.4|172165.1|172040.1|816
1707853800000|2024-02-13 19:50:00|172289.8|172164.8|172286|172161|172321.5|172196.5|172282.6|172157.6|698
1707854100000|2024-02-13 19:55:00|172285.4|172160.4|172336.8|172211.8|172353.9|172228.9|172251.5|172126.5|864
1707854400000|2024-02-13 20:00:00|172339.5|172214.5|172309.6|172184.6|172340.4|172215.4|172264.8|172139.8|756
1707854700000|2024-02-13 20:05:00|172311.5|172186.5|172304|172179|172329.7|172204.7|172300.5|172175.5|711
1707855000000|2024-02-13 20:10:00|172304.3|172179.3|172277.7|172152.7|172304.8|172179.8|172247.2|172122.2|784
1707855300000|2024-02-13 20:15:00|172277.4|172152.4|172281.8|172156.8|172293.7|172168.7|172269.3|172144.3|733
1707855600000|2024-02-13 20:20:00|172281.2|172156.2|172308.1|172183.1|172309.5|172184.5|172273.5|172148.5|780
1707855900000|2024-02-13 20:25:00|172307.7|172182.7|172215|172090|172307.8|172182.8|172209.7|172084.7|786
1707856200000|2024-02-13 20:30:00|172214.9|172089.9|172142.2|172017.2|172214.9|172089.9|172139|172014|818
1707856500000|2024-02-13 20:35:00|172142|172017|172155.4|172030.4|172157.7|172032.7|172110.8|171985.8|628
1707856800000|2024-02-13 20:40:00|172155.6|172030.6|172050.5|171925.5|172156.3|172031.3|172044.8|171919.8|730
1707857100000|2024-02-13 20:45:00|172050.6|171925.6|172089.5|171964.5|172098.5|171973.5|172050.6|171925.6|744
1707857400000|2024-02-13 20:50:00|172089.6|171964.6|172081.2|171956.2|172121.3|171996.3|172077.2|171952.2|731
1707857700000|2024-02-13 20:55:00|172082.7|171957.7|172027.7|171902.7|172083|171958|172019.5|171894.5|792
1707858000000|2024-02-13 21:00:00|172026.1|171901.1|172039.4|171914.4|172051.8|171926.8|172013.2|171888.2|488
1707858300000|2024-02-13 21:05:00|172039.2|171914.2|172054.1|171929.1|172054.7|171929.7|172039.1|171914.1|157
1707858600000|2024-02-13 21:10:00|172054.2|171929.2|172027.2|171902.2|172061|171936|172026.4|171901.4|358
1707858900000|2024-02-13 21:15:00|172027|171902|172021.3|171896.3|172055.9|171930.9|172017.8|171892.8|219
1707859200000|2024-02-13 21:20:00|172020.9|171895.9|171962.4|171837.4|172020.9|171895.9|171962.2|171837.2|563
1707859500000|2024-02-13 21:25:00|171962.3|171837.3|171958|171833|171980|171855|171957.7|171832.7|372
1707859800000|2024-02-13 21:30:00|171958.2|171833.2|171938|171813|171959.9|171834.9|171934.4|171809.4|284
1707860100000|2024-02-13 21:35:00|171937.9|171812.9|171930.1|171805.1|171940.7|171815.7|171929|171804|216
1707860400000|2024-02-13 21:40:00|171929.5|171804.5|172001.5|171876.5|172026.8|171901.8|171928|171803|313
1707860700000|2024-02-13 21:45:00|172000.1|171875.1|171996|171871|172003.7|171878.7|171995.1|171870.1|382
1707861000000|2024-02-13 21:50:00|171996.7|171871.7|172018.1|171893.1|172029.3|171904.3|171996.7|171871.7|260
1707861300000|2024-02-13 21:55:00|172017.8|171892.8|172037.2|171905.8|172053.1|171928.1|172017.8|171892.8|332
1707861600000|2024-02-13 22:00:00|172068.8|171828.4|172185.6|171875.6|172191.8|171881.8|172068.8|171805.1|29
1707861900000|2024-02-13 22:05:00|172185.7|171875.7|172129.1|171819.1|172191.8|171881.8|172126.4|171816.4|108
1707862200000|2024-02-13 22:10:00|172129.2|171819.2|172167.2|171857.2|172184.7|171874.7|172129|171819|112
1707862500000|2024-02-13 22:15:00|172167|171857|172158.6|171848.6|172180.3|171870.3|172158.6|171848.6|102
1707862800000|2024-02-13 22:20:00|172158.7|171848.7|172118|171808|172162.3|171852.3|172114.8|171804.8|68
1707863100000|2024-02-13 22:25:00|172118.1|171808.1|172150.9|171840.9|172168.5|171858.5|172118.1|171808.1|120
1707863400000|2024-02-13 22:30:00|172156|171846|172166|171856|172167|171857|172125.5|171815.5|152
1707863700000|2024-02-13 22:35:00|172166.1|171856.1|172165.8|171855.8|172192.3|171882.3|172151.8|171841.8|126
1707864000000|2024-02-13 22:40:00|172165.4|171855.4|172154.8|171844.8|172183.1|171873.1|172103.7|171793.7|296
1707864300000|2024-02-13 22:45:00|172156.4|171846.4|172158.1|171848.1|172185.6|171875.6|172122.4|171812.4|240
1707864600000|2024-02-13 22:50:00|172157.5|171847.5|172156.5|171846.5|172187.4|171877.4|172124.6|171814.6|326
1707864900000|2024-02-13 22:55:00|172156.4|171846.4|172129.6|171839.8|172157.7|171859.6|172096.1|171834|136
1707865200000|2024-02-13 23:00:00|172096.6|171860.9|172103.3|171978.3|172168.7|171987.1|172075.6|171830.9|321
1707865500000|2024-02-13 23:05:00|172103.2|171978.2|172079.8|171954.8|172109.8|171984.8|172064.2|171939.2|112
1707865800000|2024-02-13 23:10:00|172079.9|171954.9|172093.6|171968.6|172101|171976|172066.7|171941.7|137
1707866100000|2024-02-13 23:15:00|172083.7|171958.7|172071|171946|172094.1|171969.1|172071|171946|135
1707866400000|2024-02-13 23:20:00|172072|171947|172107.8|171982.8|172112.4|171987.4|172067.6|171942.6|174
1707866700000|2024-02-13 23:25:00|172107.7|171982.7|172088.1|171963.1|172109.5|171984.5|172083.3|171958.3|97
1707867000000|2024-02-13 23:30:00|172079.9|171954.9|172101|171976|172113.7|171988.7|172070.9|171945.9|137
1707867300000|2024-02-13 23:35:00|172100.9|171975.9|172078.3|171953.3|172102.5|171977.5|172072.5|171947.5|107
1707867600000|2024-02-13 23:40:00|172077.5|171952.5|172071.5|171946.5|172082.2|171957.2|172070.9|171945.9|68
1707867900000|2024-02-13 23:45:00|172071|171946|172079.6|171954.6|172082.5|171957.5|172063.8|171938.8|131
1707868200000|2024-02-13 23:50:00|172080|171955|172081.4|171956.4|172084.1|171959.1|172070.7|171945.7|96
1707868500000|2024-02-13 23:55:00|172082.9|171957.9|172100.7|171975.7|172112.7|171987.7|172076.4|171951.4|154
1707868800000|2024-02-14 00:00:00|172100.6|171975.6|172108|171983|172113|171988|172100.6|171975.6|229
1707869100000|2024-02-14 00:05:00|172107.8|171982.8|172111.1|171986.1|172112.4|171987.4|172097.9|171972.9|174
1707869400000|2024-02-14 00:10:00|172110.7|171985.7|172109.7|171984.7|172111.7|171986.7|172099.6|171974.6|74
1707869700000|2024-02-14 00:15:00|172109.8|171984.8|172105.3|171980.3|172109.8|171984.8|172102|171977|124
1707870000000|2024-02-14 00:20:00|172104.1|171979.1|172109.6|171984.6|172110.4|171985.4|172090.5|171965.5|156
1707870300000|2024-02-14 00:25:00|172108.4|171983.4|172101.6|171976.6|172109.4|171984.4|172097|171972|173
1707870600000|2024-02-14 00:30:00|172101.5|171976.5|172080.8|171955.8|172103.7|171978.7|172077.1|171952.1|132
1707870900000|2024-02-14 00:35:00|172080.7|171955.7|172080.8|171955.8|172083.1|171958.1|172079.7|171954.7|73
1707871200000|2024-02-14 00:40:00|172080.9|171955.9|172052.5|171927.5|172082.9|171957.9|172050.7|171925.7|122
1707871500000|2024-02-14 00:45:00|172052.7|171927.7|172049.9|171924.9|172055.5|171930.5|172049.3|171924.3|119
1707871800000|2024-02-14 00:50:00|172049.8|171924.8|172047.4|171922.4|172052.6|171927.6|172047.2|171922.2|190
1707872100000|2024-02-14 00:55:00|172048.4|171923.4|172054.5|171929.5|172056.6|171931.6|172044.7|171919.7|166
1707872400000|2024-02-14 01:00:00|172054.4|171929.4|172069.2|171944.2|172080.3|171955.3|172051.9|171926.9|486
1707872700000|2024-02-14 01:05:00|172067.2|171942.2|172053|171928|172069.4|171944.4|172047.7|171922.7|332
1707873000000|2024-02-14 01:10:00|172053.1|171928.1|172069.6|171944.6|172073.7|171948.7|172032|171907|336
1707873300000|2024-02-14 01:15:00|172069.7|171944.7|172084.4|171959.4|172113.2|171988.2|172064.3|171939.3|411
1707873600000|2024-02-14 01:20:00|172081.1|171956.1|172077.2|171952.2|172104.5|171979.5|172068.1|171943.1|383
1707873900000|2024-02-14 01:25:00|172076|171951|172053.5|171928.5|172083.2|171958.2|172053.4|171928.4|335
1707874200000|2024-02-14 01:30:00|172053.6|171928.6|172064.9|171939.9|172086.2|171961.2|172053.6|171928.6|333
1707874500000|2024-02-14 01:35:00|172065|171940|172063.8|171938.8|172084.3|171959.3|172063.6|171938.6|340
1707874800000|2024-02-14 01:40:00|172064.1|171939.1|172053.9|171928.9|172064.7|171939.7|172049.6|171924.6|224
1707875100000|2024-02-14 01:45:00|172054|171929|172056.2|171931.2|172081.5|171956.5|172051.7|171926.7|215
1707875400000|2024-02-14 01:50:00|172056.3|171931.3|172054.1|171929.1|172056.6|171931.6|172046.4|171921.4|213
1707875700000|2024-02-14 01:55:00|172054|171929|172052.9|171927.9|172056.3|171931.3|172051.6|171926.6|102
1707876000000|2024-02-14 02:00:00|172052.8|171927.8|172021.6|171896.6|172058.9|171933.9|172017|171892|188
1707876300000|2024-02-14 02:05:00|172021.7|171896.7|172030.9|171905.9|172055|171930|172021.7|171896.7|254
1707876600000|2024-02-14 02:10:00|172026.9|171901.9|172051.1|171926.1|172051.9|171926.9|172019.2|171894.2|221
1707876900000|2024-02-14 02:15:00|172051|171926|172022.8|171897.8|172051|171926|172017.1|171892.1|238
1707877200000|2024-02-14 02:20:00|172022.7|171897.7|172020.4|171895.4|172042.3|171917.3|172013.9|171888.9|255
1707877500000|2024-02-14 02:25:00|172018.5|171893.5|172021.3|171896.3|172024|171899|172016.3|171891.3|173
1707877800000|2024-02-14 02:30:00|172021.5|171896.5|172022|171897|172036.1|171911.1|172020.2|171895.2|210
1707878100000|2024-02-14 02:35:00|172022.1|171897.1|172042.6|171917.6|172046.3|171921.3|172021.6|171896.6|254
1707878400000|2024-02-14 02:40:00|172042.5|171917.5|172019.5|171894.5|172052.7|171927.7|172017.3|171892.3|246
1707878700000|2024-02-14 02:45:00|172019.6|171894.6|172021.3|171896.3|172023|171898|172015.7|171890.7|273
1707879000000|2024-02-14 02:50:00|172021.7|171896.7|172022.9|171897.9|172032.7|171907.7|172017.3|171892.3|187
1707879300000|2024-02-14 02:55:00|172024|171899|172016.6|171891.6|172024.1|171899.1|172014.8|171889.8|205
1707879600000|2024-02-14 03:00:00|172016.5|171891.5|172016.1|171891.1|172022.1|171897.1|172013.5|171888.5|165
1707879900000|2024-02-14 03:05:00|172016.2|171891.2|172020.2|171895.2|172023.4|171898.4|172014.1|171889.1|131
1707880200000|2024-02-14 03:10:00|172020.4|171895.4|172018.4|171893.4|172023.6|171898.6|172012.5|171887.5|134
1707880500000|2024-02-14 03:15:00|172016.5|171891.5|172021.4|171896.4|172023.5|171898.5|172013.5|171888.5|125
1707880800000|2024-02-14 03:20:00|172021.5|171896.5|172015.3|171890.3|172021.7|171896.7|172013.2|171888.2|130
1707881100000|2024-02-14 03:25:00|172015.5|171890.5|171966|171841|172015.5|171890.5|171965.1|171840.1|384
1707881400000|2024-02-14 03:30:00|171965.9|171840.9|171959.5|171834.5|171972.2|171847.2|171957.4|171832.4|215
1707881700000|2024-02-14 03:35:00|171958.7|171833.7|171960.2|171835.2|171963.4|171838.4|171951.1|171826.1|304
1707882000000|2024-02-14 03:40:00|171960|171835|171965.9|171840.9|171965.9|171840.9|171954.1|171829.1|166
1707882300000|2024-02-14 03:45:00|171966.1|171841.1|171959.9|171834.9|171966.1|171841.1|171953.7|171828.7|228
1707882600000|2024-02-14 03:50:00|171960.1|171835.1|171967.6|171842.6|171985.3|171860.3|171958.3|171833.3|143
1707882900000|2024-02-14 03:55:00|171967.4|171842.4|171967.6|171842.6|171969|171844|171964.4|171839.4|160
1707883200000|2024-02-14 04:00:00|171967.8|171842.8|171966.6|171841.6|171971|171846|171960.8|171835.8|260
1707883500000|2024-02-14 04:05:00|171967.1|171842.1|171967.8|171842.8|171969|171844|171964.6|171839.6|184
1707883800000|2024-02-14 04:10:00|171968.4|171843.4|171966.7|171841.7|171969.7|171844.7|171962.9|171837.9|184
1707884100000|2024-02-14 04:15:00|171966.6|171841.6|171996.5|171871.5|171998.3|171873.3|171966.5|171841.5|259
1707884400000|2024-02-14 04:20:00|171996.6|171871.6|171995.2|171870.2|171998.2|171873.2|171992.8|171867.8|171
1707884700000|2024-02-14 04:25:00|171995.1|171870.1|171992.9|171867.9|171997.5|171872.5|171987.9|171862.9|253
1707885000000|2024-02-14 04:30:00|171992.8|171867.8|171937|171812|171992.8|171867.8|171935.5|171810.5|203
1707885300000|2024-02-14 04:35:00|171935.9|171810.9|171937.7|171812.7|171940|171815|171934.6|171809.6|171
1707885600000|2024-02-14 04:40:00|171937.5|171812.5|171938|171813|171951.4|171826.4|171933.3|171808.3|206
1707885900000|2024-02-14 04:45:00|171938.2|171813.2|171935.3|171810.3|171938.2|171813.2|171930.4|171805.4|259
1707886200000|2024-02-14 04:50:00|171935.1|171810.1|171935.6|171810.6|171946.5|171821.5|171933.4|171808.4|211
1707886500000|2024-02-14 04:55:00|171935.9|171810.9|171937.5|171812.5|171941.5|171816.5|171933.4|171808.4|293
1707886800000|2024-02-14 05:00:00|171937.7|171812.7|171927.8|171802.8|171938.7|171813.7|171923.6|171798.6|317
1707887100000|2024-02-14 05:05:00|171928.1|171803.1|171916|171791|171939.4|171814.4|171909.9|171784.9|585
1707887400000|2024-02-14 05:10:00|171917.1|171792.1|171902.3|171777.3|171919.7|171794.7|171900.5|171775.5|341
1707887700000|2024-02-14 05:15:00|171902.5|171777.5|171906.4|171781.4|171906.4|171781.4|171898.5|171773.5|431
1707888000000|2024-02-14 05:20:00|171906.8|171781.8|171906.2|171781.2|171907.8|171782.8|171896.2|171771.2|257
1707888300000|2024-02-14 05:25:00|171906.1|171781.1|171886.9|171761.9|171907|171782|171879.2|171754.2|411
1707888600000|2024-02-14 05:30:00|171886.6|171761.6|171908.8|171783.8|171910.4|171785.4|171878.7|171753.7|383
1707888900000|2024-02-14 05:35:00|171908.5|171783.5|171879.9|171754.9|171910.4|171785.4|171867.3|171742.3|461
1707889200000|2024-02-14 05:40:00|171879.7|171754.7|171878.4|171753.4|171879.9|171754.9|171861.1|171736.1|461
1707889500000|2024-02-14 05:45:00|171878|171753|171878.5|171753.5|171891.6|171766.6|171873.9|171748.9|489
1707889800000|2024-02-14 05:50:00|171878.1|171753.1|171880.2|171755.2|171880.2|171755.2|171861.2|171736.2|461
1707890100000|2024-02-14 05:55:00|171879.9|171754.9|171882.3|171757.3|171904.2|171779.2|171877.3|171752.3|427
1707890400000|2024-02-14 06:00:00|171880.7|171755.7|171871|171746|171883.8|171758.8|171868.8|171743.8|440
1707890700000|2024-02-14 06:05:00|171871.2|171746.2|171864.3|171739.3|171877|171752|171860.4|171735.4|419
1707891000000|2024-02-14 06:10:00|171864.5|171739.5|171869.4|171744.4|171878.4|171753.4|171861.5|171736.5|541
1707891300000|2024-02-14 06:15:00|171869.2|171744.2|171849.2|171724.2|171869.8|171744.8|171849.2|171724.2|276
1707891600000|2024-02-14 06:20:00|171849.1|171724.1|171854.1|171729.1|171854.7|171729.7|171844.4|171719.4|259
1707891900000|2024-02-14 06:25:00|171854.4|171729.4|171873.2|171748.2|171877|171752|171849.3|171724.3|256
1707892200000|2024-02-14 06:30:00|171873.8|171748.8|171872.2|171747.2|171873.8|171748.8|171869.6|171744.6|367
1707892500000|2024-02-14 06:35:00|171872.4|171747.4|171874.5|171749.5|171875.9|171750.9|171869.2|171744.2|393
1707892800000|2024-02-14 06:40:00|171874.4|171749.4|171876.5|171751.5|171877|171752|171873.2|171748.2|396
1707893100000|2024-02-14 06:45:00|171876.9|171751.9|171870.2|171745.2|171877.4|171752.4|171865.8|171740.8|300
1707893400000|2024-02-14 06:50:00|171870|171745|171872.2|171747.2|171872.4|171747.4|171867.6|171742.6|218
1707893700000|2024-02-14 06:55:00|171872.5|171747.5|171849.1|171724.1|171878.4|171753.4|171847.5|171722.5|379
1707894000000|2024-02-14 07:00:00|171849.3|171724.3|171839|171714|171885|171760|171819.7|171694.7|796
1707894300000|2024-02-14 07:05:00|171843.2|171718.2|171815.4|171690.4|171851|171726|171812.6|171687.6|796
1707894600000|2024-02-14 07:10:00|171816.6|171691.6|171778.8|171653.8|171816.7|171691.7|171775|171650|843
1707894900000|2024-02-14 07:15:00|171776.9|171651.9|171810.9|171685.9|171819.5|171694.5|171757.6|171632.6|770
1707895200000|2024-02-14 07:20:00|171811|171686|171777.8|171652.8|171842.7|171717.7|171775.3|171650.3|734
1707895500000|2024-02-14 07:25:00|171777.7|171652.7|171752.4|171627.4|171784.1|171659.1|171740.9|171615.9|715
1707895800000|2024-02-14 07:30:00|171752.5|171627.5|171689.9|171564.9|171768.1|171643.1|171688.8|171563.8|660
1707896100000|2024-02-14 07:35:00|171690.6|171565.6|171784.1|171659.1|171787.6|171662.6|171688.9|171563.9|702
1707896400000|2024-02-14 07:40:00|171784.2|171659.2|171816.3|171691.3|171835.6|171710.6|171778|171653|540
1707896700000|2024-02-14 07:45:00|171816.8|171691.8|171818.3|171693.3|171828.7|171703.7|171791.4|171666.4|526
1707897000000|2024-02-14 07:50:00|171818.9|171693.9|171849.4|171724.4|171852.5|171727.5|171793.4|171668.4|537
1707897300000|2024-02-14 07:55:00|171850.1|171725.1|171846.1|171721.1|171885.1|171760.1|171823|171698|607
1707897600000|2024-02-14 08:00:00|171844.7|171719.7|171848.6|171723.6|171865.3|171740.3|171815.1|171690.1|840
1707897900000|2024-02-14 08:05:00|171848.7|171723.7|171881.9|171756.9|171884.2|171759.2|171815.2|171690.2|809
1707898200000|2024-02-14 08:10:00|171881.6|171756.6|171938.1|171813.1|171951|171826|171878.7|171753.7|685
1707898500000|2024-02-14 08:15:00|171937.9|171812.9|171937.7|171812.7|171972.6|171847.6|171936.3|171811.3|639
1707898800000|2024-02-14 08:20:00|171936.9|171811.9|171911.9|171786.9|171945.4|171820.4|171904.7|171779.7|697
1707899100000|2024-02-14 08:25:00|171911.8|171786.8|171932|171807|171934.1|171809.1|171881.2|171756.2|633
1707899400000|2024-02-14 08:30:00|171932.2|171807.2|172031.3|171906.3|172063.5|171938.5|171931.4|171806.4|774
1707899700000|2024-02-14 08:35:00|172031.6|171906.6|172010.4|171885.4|172066.4|171941.4|172004.6|171879.6|651
1707900000000|2024-02-14 08:40:00|172008|171883|171907.6|171782.6|172008|171883|171880.2|171755.2|730
1707900300000|2024-02-14 08:45:00|171908.6|171783.6|171901.3|171776.3|171916.2|171791.2|171877.3|171752.3|783
1707900600000|2024-02-14 08:50:00|171898.3|171773.3|171882.2|171757.2|171931.6|171806.6|171872.5|171747.5|773
1707900900000|2024-02-14 08:55:00|171882.1|171757.1|171863.7|171738.7|171885.7|171760.7|171845.9|171720.9|896
1707901200000|2024-02-14 09:00:00|171864.2|171739.2|171790.2|171665.2|171864.8|171739.8|171784.5|171659.5|835
1707901500000|2024-02-14 09:05:00|171790.6|171665.6|171763.1|171638.1|171796.2|171671.2|171760.8|171635.8|770
1707901800000|2024-02-14 09:10:00|171763.5|171638.5|171775.6|171650.6|171791.8|171666.8|171736|171611|605
1707902100000|2024-02-14 09:15:00|171775.8|171650.8|171734.1|171609.1|171784.8|171659.8|171728.7|171603.7|578
1707902400000|2024-02-14 09:20:00|171733.2|171608.2|171773.6|171648.6|171790.3|171665.3|171730.7|171605.7|566
1707902700000|2024-02-14 09:25:00|171773.7|171648.7|171739.1|171614.1|171775|171650|171729.9|171604.9|621
1707903000000|2024-02-14 09:30:00|171739.7|171614.7|171692.8|171567.8|171739.7|171614.7|171665.9|171540.9|718
1707903300000|2024-02-14 09:35:00|171692.6|171567.6|171730.9|171605.9|171747.5|171622.5|171675.8|171550.8|609
1707903600000|2024-02-14 09:40:00|171730.8|171605.8|171753.6|171628.6|171757.6|171632.6|171720.5|171595.5|580
1707903900000|2024-02-14 09:45:00|171753.5|171628.5|171722.9|171597.9|171756.5|171631.5|171721.7|171596.7|651
1707904200000|2024-02-14 09:50:00|171722.8|171597.8|171697.1|171572.1|171735.2|171610.2|171692.5|171567.5|677
1707904500000|2024-02-14 09:55:00|171697|171572|171700.7|171575.7|171705.2|171580.2|171663.9|171538.9|589
1707904800000|2024-02-14 10:00:00|171700.4|171575.4|171693.3|171568.3|171729.5|171604.5|171691.1|171566.1|564
1707905100000|2024-02-14 10:05:00|171693.5|171568.5|171676.1|171551.1|171702.3|171577.3|171672.4|171547.4|571
1707905400000|2024-02-14 10:10:00|171675.1|171550.1|171698.6|171573.6|171705.5|171580.5|171670.4|171545.4|610
1707905700000|2024-02-14 10:15:00|171698.8|171573.8|171699.2|171574.2|171706.1|171581.1|171683.9|171558.9|552
1707906000000|2024-02-14 10:20:00|171698.9|171573.9|171699.2|171574.2|171711.7|171586.7|171685.6|171560.6|595
1707906300000|2024-02-14 10:25:00|171699.3|171574.3|171696.6|171571.6|171732|171607|171694.3|171569.3|660
1707906600000|2024-02-14 10:30:00|171696.8|171571.8|171695|171570|171731|171606|171680.4|171555.4|727
1707906900000|2024-02-14 10:35:00|171695.3|171570.3|171676.2|171551.2|171695.3|171570.3|171668|171543|501
1707907200000|2024-02-14 10:40:00|171676.8|171551.8|171702.5|171577.5|171715.9|171590.9|171672.9|171547.9|615
1707907500000|2024-02-14 10:45:00|171702.7|171577.7|171701.4|171576.4|171709.4|171584.4|171696.1|171571.1|553
1707907800000|2024-02-14 10:50:00|171701.9|171576.9|171672.2|171547.2|171703.5|171578.5|171651.4|171526.4|501
1707908100000|2024-02-14 10:55:00|171671.4|171546.4|171572.2|171447.2|171671.5|171546.5|171523|171398|662
1707908400000|2024-02-14 11:00:00|171570.2|171445.2|171533.1|171408.1|171571.8|171446.8|171509.1|171384.1|645
1707908700000|2024-02-14 11:05:00|171533|171408|171557.4|171432.4|171599.2|171474.2|171521.4|171396.4|585
1707909000000|2024-02-14 11:10:00|171556.5|171431.5|171574.5|171449.5|171597.5|171472.5|171537.4|171412.4|632
1707909300000|2024-02-14 11:15:00|171574.6|171449.6|171537.2|171412.2|171576.3|171451.3|171535.1|171410.1|513
1707909600000|2024-02-14 11:20:00|171537.1|171412.1|171574.7|171449.7|171575|171450|171531|171406|590
1707909900000|2024-02-14 11:25:00|171575|171450|171605.4|171480.4|171614.3|171489.3|171574.4|171449.4|513
1707910200000|2024-02-14 11:30:00|171605.5|171480.5|171636.8|171511.8|171669.7|171544.7|171603.3|171478.3|720
1707910500000|2024-02-14 11:35:00|171635.9|171510.9|171614.1|171489.1|171644.1|171519.1|171609.2|171484.2|661
1707910800000|2024-02-14 11:40:00|171613.8|171488.8|171599|171474|171615.9|171490.9|171596.7|171471.7|643
1707911100000|2024-02-14 11:45:00|171597.6|171472.6|171575.2|171450.2|171602.1|171477.1|171573.3|171448.3|650
1707911400000|2024-02-14 11:50:00|171581.6|171456.6|171541.2|171416.2|171584.5|171459.5|171537.5|171412.5|704
1707911700000|2024-02-14 11:55:00|171537.1|171412.1|171524.9|171399.9|171546.7|171421.7|171520.1|171395.1|617
1707912000000|2024-02-14 12:00:00|171522.3|171397.3|171528.1|171403.1|171532.4|171407.4|171493.8|171368.8|610
1707912300000|2024-02-14 12:05:00|171528.2|171403.2|171532.4|171407.4|171533|171408|171489|171364|638
1707912600000|2024-02-14 12:10:00|171532.6|171407.6|171498.6|171373.6|171533.5|171408.5|171493.8|171368.8|560
1707912900000|2024-02-14 12:15:00|171498.7|171373.7|171467.5|171342.5|171532.8|171407.8|171462.8|171337.8|625
1707913200000|2024-02-14 12:20:00|171467.7|171342.7|171499.1|171374.1|171517.2|171392.2|171457.4|171332.4|624
1707913500000|2024-02-14 12:25:00|171500.3|171375.3|171571.1|171446.1|171572.2|171447.2|171495.7|171370.7|624
1707913800000|2024-02-14 12:30:00|171570|171445|171529.4|171404.4|171570|171445|171473|171348|683
1707914100000|2024-02-14 12:35:00|171529.9|171404.9|171575.4|171450.4|171594|171469|171508.4|171383.4|641
1707914400000|2024-02-14 12:40:00|171577.8|171452.8|171543.8|171418.8|171587.3|171462.3|171521.8|171396.8|718
1707914700000|2024-02-14 12:45:00|171534.4|171409.4|171531.9|171406.9|171567.8|171442.8|171498.2|171373.2|664
1707915000000|2024-02-14 12:50:00|171536.1|171411.1|171522.4|171397.4|171537.7|171412.7|171492.3|171367.3|669
1707915300000|2024-02-14 12:55:00|171518.1|171393.1|171544.8|171419.8|171553.7|171428.7|171518.1|171393.1|641
1707915600000|2024-02-14 13:00:00|171536.5|171411.5|171366.6|171241.6|171536.5|171411.5|171365.7|171240.7|820
1707915900000|2024-02-14 13:05:00|171366.8|171241.8|171406.1|171281.1|171417.5|171292.5|171360.4|171235.4|771
1707916200000|2024-02-14 13:10:00|171404|171279|171413.5|171288.5|171421.5|171296.5|171394.4|171269.4|727
1707916500000|2024-02-14 13:15:00|171412.6|171287.6|171444.1|171319.1|171476.3|171351.3|171405|171280|729
1707916800000|2024-02-14 13:20:00|171449|171324|171496.3|171371.3|171509.2|171384.2|171436.7|171311.7|824
1707917100000|2024-02-14 13:25:00|171496.5|171371.5|171536.5|171411.5|171565.7|171440.7|171478.9|171353.9|858
1707917400000|2024-02-14 13:30:00|171534|171409|171471.6|171346.6|171548.8|171423.8|171426.5|171301.5|903
1707917700000|2024-02-14 13:35:00|171471.4|171346.4|171337.1|171212.1|171471.4|171346.4|171330.8|171205.8|842
1707918000000|2024-02-14 13:40:00|171336.7|171211.7|171402.7|171277.7|171442.8|171317.8|171336.7|171211.7|802
1707918300000|2024-02-14 13:45:00|171402.8|171277.8|171450.6|171325.6|171463.8|171338.8|171375|171250|836
1707918600000|2024-02-14 13:50:00|171449.5|171324.5|171561|171436|171576.1|171451.1|171447.6|171322.6|891
1707918900000|2024-02-14 13:55:00|171561.4|171436.4|171528.3|171403.3|171589.3|171464.3|171517.6|171392.6|846
1707919200000|2024-02-14 14:00:00|171529.9|171404.9|171551.5|171426.5|171565.6|171440.6|171486.8|171361.8|853
1707919500000|2024-02-14 14:05:00|171551.2|171426.2|171557.9|171432.9|171585.7|171460.7|171524.2|171399.2|865
1707919800000|2024-02-14 14:10:00|171560.7|171435.7|171488.2|171363.2|171561.4|171436.4|171445.2|171320.2|745
1707920100000|2024-02-14 14:15:00|171487.1|171362.1|171561.7|171436.7|171582.4|171457.4|171486.7|171361.7|813
1707920400000|2024-02-14 14:20:00|171561.4|171436.4|171438.4|171313.4|171565.3|171440.3|171437.5|171312.5|834
1707920700000|2024-02-14 14:25:00|171438.9|171313.9|171364.6|171239.6|171447.2|171322.2|171356.6|171231.6|802
1707921000000|2024-02-14 14:30:00|171363|171238|171255.7|171130.7|171363.8|171238.8|171201.1|171076.1|1054
1707921300000|2024-02-14 14:35:00|171249.9|171124.9|171323.4|171198.4|171339.1|171214.1|171236.4|171111.4|972
1707921600000|2024-02-14 14:40:00|171323.9|171198.9|171149|171024|171350.3|171225.3|171144.3|171019.3|950
1707921900000|2024-02-14 14:45:00|171148.4|171023.4|171200.6|171075.6|171209.9|171084.9|171096.2|170971.2|886
1707922200000|2024-02-14 14:50:00|171200.3|171075.3|171192.9|171067.9|171238.1|171113.1|171154.5|171029.5|917
1707922500000|2024-02-14 14:55:00|171192.4|171067.4|171192.9|171067.9|171238.4|171113.4|171172.3|171047.3|853
1707922800000|2024-02-14 15:00:00|171190.1|171065.1|171277.7|171152.7|171328.9|171203.9|171187.4|171062.4|902
1707923100000|2024-02-14 15:05:00|171276.6|171151.6|171328.9|171203.9|171334.2|171209.2|171247.3|171122.3|864
1707923400000|2024-02-14 15:10:00|171325.2|171200.2|171238.7|171113.7|171347.2|171222.2|171204.1|171079.1|908
1707923700000|2024-02-14 15:15:00|171239.3|171114.3|171180.7|171055.7|171242.1|171117.1|171115.4|170990.4|899
1707924000000|2024-02-14 15:20:00|171181.2|171056.2|170980.9|170855.9|171190.2|171065.2|170975.9|170850.9|896
1707924300000|2024-02-14 15:25:00|170980.8|170855.8|171025.7|170900.7|171032.1|170907.1|170966.6|170841.6|868
1707924600000|2024-02-14 15:30:00|171017.2|170892.2|171091.8|170966.8|171093.4|170968.4|171016.8|170891.8|795
1707924900000|2024-02-14 15:35:00|171092.5|170967.5|171086.7|170961.7|171097.8|170972.8|171040.3|170915.3|804
1707925200000|2024-02-14 15:40:00|171086.4|170961.4|171122.7|170997.7|171150.4|171025.4|171085|170960|901
1707925500000|2024-02-14 15:45:00|171122.9|170997.9|171100.1|170975.1|171124.2|170999.2|171015.4|170890.4|867
1707925800000|2024-02-14 15:50:00|171100|170975|171153.3|171028.3|171154.7|171029.7|171062.7|170937.7|860
1707926100000|2024-02-14 15:55:00|171153.5|171028.5|171096.9|170971.9|171192.9|171067.9|171053.9|170928.9|931
1707926400000|2024-02-14 16:00:00|171097.1|170972.1|171060.4|170935.4|171146.6|171046.4|171039.2|170914.2|964
1707926700000|2024-02-14 16:05:00|171060.5|170935.5|171068.7|170943.7|171069|170944|171001.6|170876.6|782
1707927000000|2024-02-14 16:10:00|171068.4|170943.4|171143|171018|171143.4|171018.4|171033.9|170908.9|704
1707927300000|2024-02-14 16:15:00|171142.4|171017.4|171106.3|170981.3|171156.7|171039.2|171084.8|170959.8|713
1707927600000|2024-02-14 16:20:00|171105.1|170980.1|171146.1|171021.1|171151|171026|171102.9|170977.9|647
1707927900000|2024-02-14 16:25:00|171144.9|171019.9|171114.5|170989.5|171151.3|171026.3|171108.3|170983.3|607
1707928200000|2024-02-14 16:30:00|171114.4|170989.4|171122.2|170997.2|171123|170998|171107.2|170982.2|735
1707928500000|2024-02-14 16:35:00|171122.5|170997.5|171121.9|170996.9|171138.5|171013.5|171114.8|170989.8|737
1707928800000|2024-02-14 16:40:00|171121.8|170996.8|171149.3|171024.3|171153.7|171028.7|171066.2|170941.2|762
1707929100000|2024-02-14 16:45:00|171149.1|171024.1|171098.9|170973.9|171149.1|171024.1|171085.5|170960.5|768
1707929400000|2024-02-14 16:50:00|171100.4|170975.4|171050.6|170925.6|171123.4|170998.4|171046.9|170921.9|730
1707929700000|2024-02-14 16:55:00|171047.9|170922.9|171087.5|170962.5|171110.6|170985.6|171025.1|170900.1|766
1707930000000|2024-02-14 17:00:00|171087.4|170962.4|171225.8|171100.8|171225.8|171100.8|171072.7|170947.7|891
1707930300000|2024-02-14 17:05:00|171225.6|171100.6|171125.3|171000.3|171233.8|171108.8|171103.9|170978.9|863
1707930600000|2024-02-14 17:10:00|171121.6|170996.6|171134.7|171009.7|171137.9|171012.9|171058.7|170933.7|788
1707930900000|2024-02-14 17:15:00|171134.9|171009.9|171125.4|171000.4|171173.2|171048.2|171110.2|170985.2|770
1707931200000|2024-02-14 17:20:00|171123.3|170998.3|171129.4|171004.4|171196.6|171071.6|171119.5|170994.5|822
1707931500000|2024-02-14 17:25:00|171129.2|171004.2|171102|170977|171153.5|171047.7|171097.7|170976.1|655
1707931800000|2024-02-14 17:30:00|171110.7|170985.7|171129.8|171004.8|171135.6|171010.6|171105.3|170980.3|601
1707932100000|2024-02-14 17:35:00|171129.3|171004.3|171110.2|170985.2|171132.9|171007.9|171087.2|170962.2|725
1707932400000|2024-02-14 17:40:00|171109|170984|171101.5|170976.5|171112.4|170987.4|171086.2|170961.2|827
1707932700000|2024-02-14 17:45:00|171102.2|170977.2|171067.2|170942.2|171151.3|171026.3|171054.9|170929.9|725
1707933000000|2024-02-14 17:50:00|171067.1|170942.1|171087.4|170962.4|171099.3|170974.3|171059.3|170934.3|651
1707933300000|2024-02-14 17:55:00|171087.3|170962.3|171050.4|170925.4|171088.5|170963.5|171038.2|170913.2|604
1707933600000|2024-02-14 18:00:00|171049.1|170924.1|171048.7|170923.7|171052.4|170927.4|171032.4|170907.4|644
1707933900000|2024-02-14 18:05:00|171049.2|170924.2|171117.3|170992.3|171117.5|170992.5|171046|170921|662
1707934200000|2024-02-14 18:10:00|171117.2|170992.2|171139.4|171014.4|171177.9|171098.5|171101.8|170976.8|796
1707934500000|2024-02-14 18:15:00|171140|171015|171142.2|171017.2|171160.5|171035.5|171113|170988|735
1707934800000|2024-02-14 18:20:00|171141.8|171016.8|171203.8|171078.8|171230.8|171105.8|171131.7|171006.7|763
1707935100000|2024-02-14 18:25:00|171202.7|171077.7|171212.1|171087.1|171239.7|171114.7|171196.5|171071.5|681
1707935400000|2024-02-14 18:30:00|171211.3|171086.3|171137.2|171012.2|171211.3|171086.3|171134.9|171009.9|686
1707935700000|2024-02-14 18:35:00|171136.4|171011.4|171146.4|171021.4|171158.7|171033.7|171111.7|170986.7|744
1707936000000|2024-02-14 18:40:00|171146.5|171021.5|171166.1|171041.1|171207.5|171082.5|171140.1|171015.1|613
1707936300000|2024-02-14 18:45:00|171166|171041|171183.8|171058.8|171220.3|171095.3|171162.3|171037.3|630
1707936600000|2024-02-14 18:50:00|171184.3|171059.3|171182|171057|171212.1|171087.1|171174.1|171049.1|745
1707936900000|2024-02-14 18:55:00|171181.7|171056.7|171203.8|171078.8|171255.4|171130.4|171179.5|171054.5|763
1707937200000|2024-02-14 19:00:00|171203.4|171078.4|171247.7|171122.7|171253.7|171128.7|171202.2|171077.2|751
1707937500000|2024-02-14 19:05:00|171247.4|171122.4|171204.7|171079.7|171260.6|171135.6|171200.5|171075.5|749
1707937800000|2024-02-14 19:10:00|171204.4|171079.4|171146.9|171021.9|171237.1|171112.1|171142.8|171017.8|670
1707938100000|2024-02-14 19:15:00|171146.5|171021.5|171141.9|171016.9|171147|171022|171135|171010|733
1707938400000|2024-02-14 19:20:00|171142.9|171017.9|171146.7|171021.7|171151.6|171026.6|171136|171011|604
1707938700000|2024-02-14 19:25:00|171146.1|171021.1|171087|170962|171149.9|171024.9|171086.7|170961.7|680
1707939000000|2024-02-14 19:30:00|171087.1|170962.1|171082.4|170957.4|171088.1|170963.1|171056.3|170931.3|545
1707939300000|2024-02-14 19:35:00|171082.7|170957.7|171088.3|170963.3|171088.8|170963.8|171077|170952|557
1707939600000|2024-02-14 19:40:00|171088.2|170963.2|171083.8|170958.8|171115.2|170990.2|171059.7|170934.7|726
1707939900000|2024-02-14 19:45:00|171084.5|170959.5|171061.7|170936.7|171104.9|170979.9|171057.6|170932.6|718
1707940200000|2024-02-14 19:50:00|171060.8|170935.8|171079.8|170954.8|171082.1|170957.1|171056.2|170931.2|725
1707940500000|2024-02-14 19:55:00|171079.6|170954.6|171062.2|170937.2|171109|170984|171058.4|170933.4|729
1707940800000|2024-02-14 20:00:00|171061.1|170936.1|171063.4|170938.4|171095.1|170970.1|171059.5|170934.5|717
1707941100000|2024-02-14 20:05:00|171063.2|170938.2|171064.7|170939.7|171094.9|170969.9|171059.4|170934.4|620
1707941400000|2024-02-14 20:10:00|171063.7|170938.7|171012.7|170887.7|171064|170939|170997.8|170872.8|625
1707941700000|2024-02-14 20:15:00|171012.9|170887.9|171030|170905|171034.6|170909.6|170995.6|170870.6|645
1707942000000|2024-02-14 20:20:00|171030.2|170905.2|170978.7|170853.7|171031.1|170906.1|170971.5|170846.5|577
1707942300000|2024-02-14 20:25:00|170977.5|170852.5|170934|170809|170979.3|170854.3|170916.3|170791.3|751
1707942600000|2024-02-14 20:30:00|170934.2|170809.2|171000.3|170875.3|171003.8|170878.8|170918.4|170793.4|755
1707942900000|2024-02-14 20:35:00|171000.6|170875.6|171001.4|170876.4|171033.8|170908.8|170989.4|170864.4|700
1707943200000|2024-02-14 20:40:00|171001.7|170876.7|171031.2|170906.2|171062.8|170937.8|170997.7|170872.7|631
1707943500000|2024-02-14 20:45:00|171032.6|170907.6|171026.3|170901.3|171039.3|170914.3|171004.4|170879.4|527
1707943800000|2024-02-14 20:50:00|171026.1|170901.1|170994.2|170869.2|171026.6|170901.6|170987.4|170862.4|714
1707944100000|2024-02-14 20:55:00|170994.3|170869.3|171000.8|170875.8|171008.7|170883.7|170983.2|170858.2|652
1707944400000|2024-02-14 21:00:00|171000.9|170875.9|171001.3|170876.3|171023.6|170898.6|170999.6|170874.6|522
1707944700000|2024-02-14 21:05:00|171001.4|170876.4|171028.4|170903.4|171048.6|170923.6|171001.3|170876.3|286
1707945000000|2024-02-14 21:10:00|171028.3|170903.3|171024.7|170899.7|171032.5|170907.5|171019.7|170894.7|148
1707945300000|2024-02-14 21:15:00|171026.1|170901.1|170996.2|170871.2|171026.1|170901.1|170995.5|170870.5|303
1707945600000|2024-02-14 21:20:00|170996.1|170871.1|171001.6|170876.6|171004|170879|170993.3|170868.3|175
1707945900000|2024-02-14 21:25:00|171002|170877|170998.1|170873.1|171006.2|170881.2|170997.4|170872.4|245
1707946200000|2024-02-14 21:30:00|170998|170873|170995.7|170870.7|171000.9|170875.9|170994.6|170869.6|195
1707946500000|2024-02-14 21:35:00|170995.8|170870.8|171001.5|170876.5|171004.1|170879.1|170986.5|170861.5|263
1707946800000|2024-02-14 21:40:00|171002.1|170877.1|170950.2|170825.2|171002.8|170877.8|170929.4|170804.4|293
1707947100000|2024-02-14 21:45:00|170949.8|170824.8|170900.1|170775.1|170949.8|170824.8|170881.5|170756.5|299
1707947400000|2024-02-14 21:50:00|170900.4|170775.4|170889.4|170764.4|170907.6|170782.6|170880.2|170755.2|269
1707947700000|2024-02-14 21:55:00|170888|170763|171007|170726.4|171007|170790.4|170873.1|170725.3|356
1707948000000|2024-02-14 22:00:00|171004.3|170697.2|170961|170651|171004.3|170697.2|170947.3|170637.3|34
1707948300000|2024-02-14 22:05:00|170960.9|170650.9|170968.3|170658.3|170984.1|170674.1|170955.5|170645.5|131
1707948600000|2024-02-14 22:10:00|170968.5|170658.5|170985.3|170675.3|170985.3|170675.3|170967.4|170657.4|56
1707948900000|2024-02-14 22:15:00|170986|170676|170996.1|170686.1|170996.5|170686.5|170965.6|170655.6|111
1707949200000|2024-02-14 22:20:00|170995.2|170685.2|170996.6|170686.6|171001.2|170691.2|170995.1|170685.1|67
1707949500000|2024-02-14 22:25:00|170996.3|170686.3|170983.5|170673.5|170998.1|170688.1|170981.4|170671.4|171
1707949800000|2024-02-14 22:30:00|170983.4|170673.4|170993.3|170683.3|170993.7|170683.7|170979.4|170669.4|73
1707950100000|2024-02-14 22:35:00|170993.1|170683.1|170995.3|170685.3|170995.7|170685.7|170989.2|170679.2|36
1707950400000|2024-02-14 22:40:00|170995.2|170685.2|170987.7|170677.7|170996.3|170686.3|170987.7|170677.7|38
1707950700000|2024-02-14 22:45:00|170988.2|170678.2|170995.6|170685.6|170996.9|170686.9|170988.2|170678.2|127
1707951000000|2024-02-14 22:50:00|170996.4|170686.4|171014.8|170727.7|171024.9|170736.6|170985.3|170675.3|291
1707951300000|2024-02-14 22:55:00|171014.7|170727.6|171002.9|170692.9|171021.3|170740.8|170954.4|170671.6|254
1707951600000|2024-02-14 23:00:00|171001.6|170691.6|170977.7|170852.1|171040.5|170866.6|170977.5|170689|368
1707951900000|2024-02-14 23:05:00|170977.3|170852.3|170987.3|170862.3|170988.9|170863.9|170974.1|170849.1|70
1707952200000|2024-02-14 23:10:00|170987.1|170862.1|170981.6|170856.6|170987.3|170862.3|170981.4|170856.4|104
1707952500000|2024-02-14 23:15:00|170981.7|170856.7|170977.9|170852.9|170992.6|170867.6|170971.7|170846.7|137
1707952800000|2024-02-14 23:20:00|170977.6|170852.6|170967.8|170842.8|170981.5|170856.5|170966.8|170841.8|105
1707953100000|2024-02-14 23:25:00|170967.7|170842.7|170941.9|170816.9|170972.9|170847.9|170933.8|170808.8|164
1707953400000|2024-02-14 23:30:00|170941.5|170816.5|170957.5|170832.5|170963.1|170838.1|170935.8|170810.8|151
1707953700000|2024-02-14 23:35:00|170957.7|170832.7|170958.3|170833.3|170963.6|170838.6|170953.2|170828.2|78
1707954000000|2024-02-14 23:40:00|170958.4|170833.4|170957.5|170832.5|170962.4|170837.4|170955.6|170830.6|86
1707954300000|2024-02-14 23:45:00|170956.6|170831.6|170958.8|170833.8|170973.1|170848.1|170955.6|170830.6|112
1707954600000|2024-02-14 23:50:00|170957.9|170832.9|170961.5|170836.5|170971.2|170846.2|170957.9|170832.9|153
1707954900000|2024-02-14 23:55:00|170960|170835|170969.7|170844.7|170975.8|170850.8|170960|170835|169
1707955200000|2024-02-15 00:00:00|170969.4|170844.4|170973.5|170848.5|170976.7|170851.7|170969.4|170844.4|154
1707955500000|2024-02-15 00:05:00|170973.2|170848.2|170972.3|170847.3|170983|170858|170970.2|170845.2|221
1707955800000|2024-02-15 00:10:00|170972.4|170847.4|170972.4|170847.4|170974.2|170849.2|170963.4|170838.4|191
1707956100000|2024-02-15 00:15:00|170973.3|170848.3|170968.4|170843.4|170979.5|170854.5|170965.4|170840.4|200
1707956400000|2024-02-15 00:20:00|170971.8|170846.8|170965.6|170840.6|170973|170848|170965.2|170840.2|154
1707956700000|2024-02-15 00:25:00|170965.5|170840.5|170996.2|170871.2|170997.8|170872.8|170964.5|170839.5|166
1707957000000|2024-02-15 00:30:00|170996.4|170871.4|170995.4|170870.4|171013.9|170888.9|170988.5|170863.5|362
1707957300000|2024-02-15 00:35:00|170995.3|170870.3|170983.9|170858.9|170996.8|170871.8|170980.4|170855.4|198
1707957600000|2024-02-15 00:40:00|170984.2|170859.2|170995.8|170870.8|170997.8|170872.8|170982.7|170857.7|181
1707957900000|2024-02-15 00:45:00|170995.7|170870.7|171003.3|170878.3|171005.4|170880.4|170986.2|170861.2|178
1707958200000|2024-02-15 00:50:00|171003.4|170878.4|171001.6|170876.6|171016.5|170891.5|170997.5|170872.5|220
1707958500000|2024-02-15 00:55:00|171002.1|170877.1|170997.4|170872.4|171002.1|170877.1|170985.2|170860.2|237
1707958800000|2024-02-15 01:00:00|170998.2|170873.2|171029.2|170904.2|171029.8|170904.8|170987.4|170862.4|262
1707959100000|2024-02-15 01:05:00|171029.6|170904.6|171054.2|170929.2|171059.5|170934.5|171019.6|170894.6|207
1707959400000|2024-02-15 01:10:00|171054.6|170929.6|171069|170944|171085.5|170960.5|171053.3|170928.3|285
1707959700000|2024-02-15 01:15:00|171070.7|170945.7|171062.1|170937.1|171077.3|170952.3|171053.1|170928.1|257
1707960000000|2024-02-15 01:20:00|171061.9|170936.9|171059.2|170934.2|171062.7|170937.7|171055.4|170930.4|203
1707960300000|2024-02-15 01:25:00|171059.1|170934.1|171080.7|170955.7|171084.5|170959.5|171055.7|170930.7|214
1707960600000|2024-02-15 01:30:00|171080.6|170955.6|171023.1|170898.1|171080.6|170955.6|171016.6|170891.6|308
1707960900000|2024-02-15 01:35:00|171022.9|170897.9|171067.9|170942.9|171068.4|170943.4|171019.9|170894.9|255
1707961200000|2024-02-15 01:40:00|171068.4|170943.4|171074.4|170949.4|171082.5|170957.5|171051|170926|345
1707961500000|2024-02-15 01:45:00|171072.9|170947.9|171076.7|170951.7|171083.9|170958.9|171057|170932|265
1707961800000|2024-02-15 01:50:00|171065.8|170940.8|171056.8|170931.8|171077|170952|171049.2|170924.2|318
1707962100000|2024-02-15 01:55:00|171055.7|170930.7|171046.4|170921.4|171058|170933|171046.1|170921.1|252
1707962400000|2024-02-15 02:00:00|171047.4|170922.4|171053.5|170928.5|171064.5|170939.5|171046.9|170921.9|248
1707962700000|2024-02-15 02:05:00|171053.4|170928.4|171077.8|170952.8|171082.2|170957.2|171052.7|170927.7|202
1707963000000|2024-02-15 02:10:00|171078.1|170953.1|171077.8|170952.8|171079.6|170954.6|171049.3|170924.3|188
1707963300000|2024-02-15 02:15:00|171077.5|170952.5|171050.2|170925.2|171077.7|170952.7|171047.8|170922.8|210
1707963600000|2024-02-15 02:20:00|171050.3|170925.3|171090.5|170965.5|171091.8|170966.8|171044|170919|257
1707963900000|2024-02-15 02:25:00|171090|170965|171048.5|170923.5|171092|170967|171044.4|170919.4|236
1707964200000|2024-02-15 02:30:00|171048.3|170923.3|171029.3|170904.3|171050.8|170925.8|171023.9|170898.9|226
1707964500000|2024-02-15 02:35:00|171028|170903|171017.3|170892.3|171029.3|170904.3|171016.5|170891.5|195
1707964800000|2024-02-15 02:40:00|171018.8|170893.8|171024.5|170899.5|171035.2|170910.2|171011.1|170886.1|153
1707965100000|2024-02-15 02:45:00|171021.9|170896.9|170995.1|170870.1|171028.3|170903.3|170982.8|170857.8|210
1707965400000|2024-02-15 02:50:00|170994.4|170869.4|170993.1|170868.1|171002.9|170877.9|170990.2|170865.2|275
1707965700000|2024-02-15 02:55:00|170994.1|170869.1|170999.3|170874.3|171007.9|170882.9|170992.3|170867.3|237
1707966000000|2024-02-15 03:00:00|170999|170874|170994|170869|171002.7|170877.7|170991.5|170866.5|181
1707966300000|2024-02-15 03:05:00|170994.2|170869.2|170992.1|170867.1|171001.5|170876.5|170965.8|170840.8|234
1707966600000|2024-02-15 03:10:00|170993.5|170868.5|170995.1|170870.1|170998.9|170873.9|170990.1|170865.1|184
1707966900000|2024-02-15 03:15:00|170995|170870|170992.9|170867.9|170997.1|170872.1|170990.4|170865.4|120
1707967200000|2024-02-15 03:20:00|170995.3|170870.3|170987.4|170862.4|170998.3|170873.3|170984.3|170859.3|171
1707967500000|2024-02-15 03:25:00|170987.9|170862.9|171000.8|170875.8|171001.4|170876.4|170987.9|170862.9|110
1707967800000|2024-02-15 03:30:00|171001.6|170876.6|170998.7|170873.7|171006.7|170881.7|170989.1|170864.1|96
1707968100000|2024-02-15 03:35:00|170997.9|170872.9|171017.8|170892.8|171018.2|170893.2|170996|170871|104
1707968400000|2024-02-15 03:40:00|171017.5|170892.5|171024.4|170899.4|171027.7|170902.7|171015.3|170890.3|101
1707968700000|2024-02-15 03:45:00|171025.6|170900.6|171021.2|170896.2|171031.6|170906.6|171020.1|170895.1|176
1707969000000|2024-02-15 03:50:00|171021|170896|171020.9|170895.9|171024|170899|171011.2|170886.2|102
1707969300000|2024-02-15 03:55:00|171022.7|170897.7|171016.9|170891.9|171023.2|170898.2|171015|170890|58
1707969600000|2024-02-15 04:00:00|171017.7|170892.7|170984.9|170859.9|171020.3|170895.3|170976.1|170851.1|200
1707969900000|2024-02-15 04:05:00|170985.7|170860.7|170990.7|170865.7|170993.5|170868.5|170981.2|170856.2|153
1707970200000|2024-02-15 04:10:00|170991.1|170866.1|170984.7|170859.7|170996.6|170871.6|170963.2|170838.2|160
1707970500000|2024-02-15 04:15:00|170985.1|170860.1|170982.5|170857.5|170991.4|170866.4|170979.5|170854.5|255
1707970800000|2024-02-15 04:20:00|170982.8|170857.8|170985.2|170860.2|170991.8|170866.8|170978.5|170853.5|200
1707971100000|2024-02-15 04:25:00|170985.3|170860.3|170989.7|170864.7|170992.6|170867.6|170984|170859|135
1707971400000|2024-02-15 04:30:00|170989.9|170864.9|170993.2|170868.2|170994.9|170869.9|170989.9|170864.9|83
1707971700000|2024-02-15 04:35:00|170993.4|170868.4|170995.9|170870.9|170996.1|170871.1|170990.4|170865.4|90
1707972000000|2024-02-15 04:40:00|170996.1|170871.1|170997.4|170872.4|170997.8|170872.8|170988.1|170863.1|86
1707972300000|2024-02-15 04:45:00|170997.6|170872.6|170991.6|170866.6|170999.2|170874.2|170987.7|170862.7|173
1707972600000|2024-02-15 04:50:00|170990.4|170865.4|170992.1|170867.1|170994.7|170869.7|170988.9|170863.9|94
1707972900000|2024-02-15 04:55:00|170990.4|170865.4|170989.4|170864.4|170996.3|170871.3|170981|170856|140
1707973200000|2024-02-15 05:00:00|170989.3|170864.3|170960.2|170835.2|170993.4|170868.4|170948.2|170823.2|235
1707973500000|2024-02-15 05:05:00|170960.4|170835.4|170964.4|170839.4|170967.2|170842.2|170955.9|170830.9|108
1707973800000|2024-02-15 05:10:00|170964.1|170839.1|170955.9|170830.9|170967.2|170842.2|170955.6|170830.6|120
1707974100000|2024-02-15 05:15:00|170955.8|170830.8|170961.1|170836.1|170965.8|170840.8|170955.4|170830.4|141
1707974400000|2024-02-15 05:20:00|170961.6|170836.6|170963.4|170838.4|170965.2|170840.2|170959.9|170834.9|104
1707974700000|2024-02-15 05:25:00|170962.6|170837.6|170937.3|170812.3|170965.4|170840.4|170932|170807|155
1707975000000|2024-02-15 05:30:00|170937.8|170812.8|170939|170814|170940.1|170815.1|170926.8|170801.8|248
1707975300000|2024-02-15 05:35:00|170939.3|170814.3|170940|170815|170942.3|170817.3|170934.8|170809.8|102
1707975600000|2024-02-15 05:40:00|170940.2|170815.2|170935|170810|170942.6|170817.6|170927.5|170802.5|116
1707975900000|2024-02-15 05:45:00|170937.2|170812.2|170940|170815|170942.4|170817.4|170935.2|170810.2|146
1707976200000|2024-02-15 05:50:00|170941|170816|170937.3|170812.3|170941|170816|170933.7|170808.7|131
1707976500000|2024-02-15 05:55:00|170937.7|170812.7|170935|170810|170940.8|170815.8|170934.4|170809.4|184
1707976800000|2024-02-15 06:00:00|170934.8|170809.8|170984.1|170859.1|170986.4|170861.4|170934.4|170809.4|341
1707977100000|2024-02-15 06:05:00|170984.4|170859.4|170976.7|170851.7|170995.4|170870.4|170962.3|170837.3|550
1707977400000|2024-02-15 06:10:00|170978.1|170853.1|170979.1|170854.1|170982.9|170857.9|170974.7|170849.7|292
1707977700000|2024-02-15 06:15:00|170979.3|170854.3|170981.6|170856.6|170984.7|170859.7|170947|170822|315
1707978000000|2024-02-15 06:20:00|170981.4|170856.4|170926.2|170801.2|170982.4|170857.4|170926.2|170801.2|359
1707978300000|2024-02-15 06:25:00|170925.4|170800.4|170960.5|170835.5|170966.1|170841.1|170923.9|170798.9|518
1707978600000|2024-02-15 06:30:00|170961.5|170836.5|170928.2|170803.2|170964|170839|170916.7|170791.7|507
1707978900000|2024-02-15 06:35:00|170927.5|170802.5|170917.4|170792.4|170929.2|170804.2|170909.9|170784.9|411
1707979200000|2024-02-15 06:40:00|170914.4|170789.4|170901.1|170776.1|170916.4|170791.4|170887.8|170762.8|475
1707979500000|2024-02-15 06:45:00|170901|170776|170868.9|170743.9|170901.9|170776.9|170867.4|170742.4|616
1707979800000|2024-02-15 06:50:00|170869|170744|170906.2|170781.2|170912.1|170787.1|170826.1|170701.1|345
1707980100000|2024-02-15 06:55:00|170909.5|170784.5|170885.7|170760.7|170921.4|170796.4|170868.7|170743.7|315
1707980400000|2024-02-15 07:00:00|170883.9|170758.9|170833.2|170708.2|170893.5|170768.5|170810.6|170685.6|716
1707980700000|2024-02-15 07:05:00|170828.3|170703.3|170867.6|170742.6|170879.1|170754.1|170828.3|170703.3|644
1707981000000|2024-02-15 07:10:00|170867.5|170742.5|170854.7|170729.7|170869.4|170744.4|170837.3|170712.3|585
1707981300000|2024-02-15 07:15:00|170854.5|170729.5|170839.2|170714.2|170856.2|170731.2|170834.6|170709.6|693
1707981600000|2024-02-15 07:20:00|170837.6|170712.6|170805|170680|170843|170718|170804.7|170679.7|649
1707981900000|2024-02-15 07:25:00|170805.2|170680.2|170788.7|170663.7|170807.7|170682.7|170782.9|170657.9|687
1707982200000|2024-02-15 07:30:00|170786.8|170661.8|170773|170648|170816|170691|170758.1|170633.1|751
1707982500000|2024-02-15 07:35:00|170773.1|170648.1|170783.9|170658.9|170791.2|170666.2|170728.1|170603.1|643
1707982800000|2024-02-15 07:40:00|170784|170659|170764.2|170639.2|170794.3|170669.3|170753.8|170628.8|772
1707983100000|2024-02-15 07:45:00|170759|170634|170727.1|170602.1|170785.9|170660.9|170693.7|170568.7|852
1707983400000|2024-02-15 07:50:00|170726.6|170601.6|170696.7|170571.7|170762.2|170637.2|170696.7|170571.7|703
1707983700000|2024-02-15 07:55:00|170696.8|170571.8|170748|170623|170753|170628|170696.6|170571.6|645
1707984000000|2024-02-15 08:00:00|170748.1|170623.1|170728.6|170603.6|170759.1|170634.1|170710.5|170585.5|734
1707984300000|2024-02-15 08:05:00|170727.9|170602.9|170694.1|170569.1|170728.8|170603.8|170690.2|170565.2|824
1707984600000|2024-02-15 08:10:00|170691.7|170566.7|170690.4|170565.4|170724.6|170599.6|170674.7|170549.7|739
1707984900000|2024-02-15 08:15:00|170691.1|170566.1|170674.6|170549.6|170691.5|170566.5|170647.1|170522.1|704
1707985200000|2024-02-15 08:20:00|170673.9|170548.9|170638.3|170513.3|170679.2|170554.2|170633.1|170508.1|686
1707985500000|2024-02-15 08:25:00|170638.5|170513.5|170580.9|170455.9|170642.1|170517.1|170564.6|170439.6|698
1707985800000|2024-02-15 08:30:00|170579.4|170454.4|170608|170483|170613.9|170488.9|170571.2|170446.2|727
1707986100000|2024-02-15 08:35:00|170607.8|170482.8|170631.8|170506.8|170639.8|170514.8|170602.3|170477.3|717
1707986400000|2024-02-15 08:40:00|170631.3|170506.3|170660.5|170535.5|170662.5|170537.5|170626.3|170501.3|593
1707986700000|2024-02-15 08:45:00|170660.6|170535.6|170679.8|170554.8|170690|170565|170642.5|170517.5|654
1707987000000|2024-02-15 08:50:00|170680.1|170555.1|170733.8|170608.8|170735.4|170610.4|170680.1|170555.1|673
1707987300000|2024-02-15 08:55:00|170733|170608|170707.6|170582.6|170734.3|170609.3|170703.8|170578.8|621
1707987600000|2024-02-15 09:00:00|170708.4|170583.4|170681.3|170556.3|170712.4|170587.4|170633|170508|689
1707987900000|2024-02-15 09:05:00|170681.4|170556.4|170697.6|170572.6|170705.1|170580.1|170664.8|170539.8|560
1707988200000|2024-02-15 09:10:00|170701|170576|170735.8|170610.8|170748.2|170623.2|170699.6|170574.6|546
1707988500000|2024-02-15 09:15:00|170735.5|170610.5|170762.5|170637.5|170779|170654|170729.6|170604.6|519
1707988800000|2024-02-15 09:20:00|170762.3|170637.3|170738.7|170613.7|170765.8|170640.8|170731.5|170606.5|626
1707989100000|2024-02-15 09:25:00|170737.7|170612.7|170671|170546|170747.9|170622.9|170664.9|170539.9|607
1707989400000|2024-02-15 09:30:00|170670.9|170545.9|170649.2|170524.2|170694|170569|170646.6|170521.6|636
1707989700000|2024-02-15 09:35:00|170648.2|170523.2|170640.4|170515.4|170654.7|170529.7|170637.8|170512.8|778
1707990000000|2024-02-15 09:40:00|170639.8|170514.8|170704.2|170579.2|170705.2|170580.2|170637.2|170512.2|625
1707990300000|2024-02-15 09:45:00|170704.6|170579.6|170730.5|170605.5|170730.7|170605.7|170699.7|170574.7|613
1707990600000|2024-02-15 09:50:00|170730.4|170605.4|170727.9|170602.9|170734.5|170609.5|170724|170599|429
1707990900000|2024-02-15 09:55:00|170728|170603|170706.7|170581.7|170729.6|170604.6|170697.2|170572.2|551
1707991200000|2024-02-15 10:00:00|170706.5|170581.5|170698.5|170573.5|170709.1|170584.1|170695.9|170570.9|694
1707991500000|2024-02-15 10:05:00|170698.6|170573.6|170700.7|170575.7|170706.8|170581.8|170667.6|170542.6|544
1707991800000|2024-02-15 10:10:00|170701|170576|170703.5|170578.5|170709.6|170584.6|170660.6|170535.6|516
1707992100000|2024-02-15 10:15:00|170703.4|170578.4|170732.3|170607.3|170738.3|170613.3|170699.9|170574.9|405
1707992400000|2024-02-15 10:20:00|170732.1|170607.1|170696.9|170571.9|170732.1|170607.1|170696.9|170571.9|487
1707992700000|2024-02-15 10:25:00|170698.7|170573.7|170682.1|170557.1|170702.2|170577.2|170647.8|170522.8|434
1707993000000|2024-02-15 10:30:00|170683.5|170558.5|170786.2|170661.2|170786.8|170661.8|170678.7|170553.7|542
1707993300000|2024-02-15 10:35:00|170785.1|170660.1|170794.5|170669.5|170819.5|170694.5|170778.9|170653.9|517
1707993600000|2024-02-15 10:40:00|170794.4|170669.4|170807.3|170682.3|170816.1|170691.1|170776.7|170651.7|575
1707993900000|2024-02-15 10:45:00|170807.1|170682.1|170762.4|170637.4|170810.3|170685.3|170739.5|170614.5|640
1707994200000|2024-02-15 10:50:00|170761.4|170636.4|170783.8|170658.8|170803.4|170678.4|170761.4|170636.4|545
1707994500000|2024-02-15 10:55:00|170783.9|170658.9|170763.3|170638.3|170791|170666|170754.1|170629.1|680
1707994800000|2024-02-15 11:00:00|170763.6|170638.6|170741.1|170616.1|170769.8|170644.8|170704.1|170579.1|729
1707995100000|2024-02-15 11:05:00|170741.3|170616.3|170748.3|170623.3|170761.9|170636.9|170730.3|170605.3|574
1707995400000|2024-02-15 11:10:00|170746.8|170621.8|170740|170615|170755|170630|170728.1|170603.1|593
1707995700000|2024-02-15 11:15:00|170740.1|170615.1|170731.7|170606.7|170764.7|170639.7|170729.3|170604.3|635
1707996000000|2024-02-15 11:20:00|170732|170607|170738.4|170613.4|170752.2|170627.2|170730.5|170605.5|583
1707996300000|2024-02-15 11:25:00|170737.7|170612.7|170811.7|170686.7|170815.1|170690.1|170733.6|170608.6|568
1707996600000|2024-02-15 11:30:00|170811.8|170686.8|170852|170727|170894.1|170769.1|170811.8|170686.8|616
1707996900000|2024-02-15 11:35:00|170851.3|170726.3|170818.7|170693.7|170852.1|170727.1|170815.6|170690.6|571
1707997200000|2024-02-15 11:40:00|170818.6|170693.6|170819.3|170694.3|170830.8|170705.8|170813.6|170688.6|631
1707997500000|2024-02-15 11:45:00|170819.2|170694.2|170792.3|170667.3|170819.4|170694.4|170785.5|170660.5|563
1707997800000|2024-02-15 11:50:00|170792.5|170667.5|170816|170691|170824.1|170699.1|170790.3|170665.3|475
1707998100000|2024-02-15 11:55:00|170816.3|170691.3|170825.1|170700.1|170826.5|170701.5|170811.2|170686.2|564
1707998400000|2024-02-15 12:00:00|170824.8|170699.8|170885|170760|170889.4|170764.4|170809|170684|603
1707998700000|2024-02-15 12:05:00|170884.9|170759.9|170830.7|170705.7|170884.9|170759.9|170820.8|170695.8|430
1707999000000|2024-02-15 12:10:00|170830|170705|170770.2|170645.2|170830|170705|170759.2|170634.2|429
1707999300000|2024-02-15 12:15:00|170770.9|170645.9|170766.7|170641.7|170772.6|170647.6|170758.5|170633.5|460
1707999600000|2024-02-15 12:20:00|170766.8|170641.8|170839.5|170714.5|170849.5|170724.5|170762|170637|511
1707999900000|2024-02-15 12:25:00|170823|170698|170789.4|170664.4|170823|170698|170787.9|170662.9|464
1708000200000|2024-02-15 12:30:00|170789.5|170664.5|170755.3|170630.3|170810.8|170685.8|170748|170623|499
1708000500000|2024-02-15 12:35:00|170755.8|170630.8|170787.8|170662.8|170792.7|170667.7|170726.1|170601.1|506
1708000800000|2024-02-15 12:40:00|170787.3|170662.3|170844.6|170719.6|170849.6|170724.6|170779.7|170654.7|539
1708001100000|2024-02-15 12:45:00|170845.2|170720.2|170850.3|170725.3|170886|170761|170845.2|170720.2|582
1708001400000|2024-02-15 12:50:00|170850.2|170725.2|170904.7|170779.7|170928.8|170803.8|170792|170667|614
1708001700000|2024-02-15 12:55:00|170904.3|170779.3|170908|170783|170941.7|170816.7|170870.4|170745.4|582
1708002000000|2024-02-15 13:00:00|170909.5|170784.5|170930|170805|170970.9|170845.9|170902.1|170777.1|873
1708002300000|2024-02-15 13:05:00|170932.2|170807.2|170908.7|170783.7|170942|170817|170903.7|170778.7|762
1708002600000|2024-02-15 13:10:00|170908.9|170783.9|170903|170778|170937.7|170812.7|170900.2|170775.2|632
1708002900000|2024-02-15 13:15:00|170902.3|170777.3|170942.5|170817.5|170979.4|170854.4|170902.3|170777.3|635
1708003200000|2024-02-15 13:20:00|170936.7|170811.7|170931.4|170806.4|170967.7|170842.7|170907.7|170782.7|878
1708003500000|2024-02-15 13:25:00|170930.3|170805.3|171010|170811.2|171020|170895|170898.5|170773.5|773
1708003800000|2024-02-15 13:30:00|170976.9|170736.2|170793.4|170668.4|170978.4|170781.5|170625.2|170500.2|1130
1708004100000|2024-02-15 13:35:00|170789.1|170664.1|170730.1|170605.1|170834.2|170709.2|170703.8|170578.8|1133
1708004400000|2024-02-15 13:40:00|170730.9|170605.9|170595.4|170470.4|170774.8|170649.8|170579|170454|1069
1708004700000|2024-02-15 13:45:00|170594.5|170469.5|170735.4|170610.4|170747.3|170622.3|170584.1|170459.1|1024
1708005000000|2024-02-15 13:50:00|170736.5|170611.5|170752|170627|170842|170717|170733.4|170608.4|999
1708005300000|2024-02-15 13:55:00|170750|170625|170772.1|170647.1|170783.4|170658.4|170681.4|170556.4|1052
1708005600000|2024-02-15 14:00:00|170775.1|170650.1|170808.9|170683.9|170840.1|170715.1|170749.1|170624.1|1025
1708005900000|2024-02-15 14:05:00|170809.1|170684.1|170912.8|170787.8|170957.1|170832.1|170809.1|170684.1|1037
1708006200000|2024-02-15 14:10:00|170913|170788|170840.7|170715.7|170931.2|170806.2|170789.1|170664.1|771
1708006500000|2024-02-15 14:15:00|170841.4|170716.4|170925.7|170800.7|170953.5|170828.5|170779.5|170654.5|904
1708006800000|2024-02-15 14:20:00|170926|170801|170943.9|170818.9|170976.4|170851.4|170891.5|170766.5|879
1708007100000|2024-02-15 14:25:00|170947.1|170822.1|170895.7|170770.7|170956.1|170831.1|170888.7|170763.7|873
1708007400000|2024-02-15 14:30:00|170891.9|170766.9|170734.2|170609.2|170895.2|170770.2|170723.6|170598.6|1009
1708007700000|2024-02-15 14:35:00|170733.8|170608.8|170737.9|170612.9|170784.2|170659.2|170719.9|170594.9|947
1708008000000|2024-02-15 14:40:00|170738|170613|170750.4|170625.4|170751.6|170626.6|170653.5|170528.5|996
1708008300000|2024-02-15 14:45:00|170750.6|170625.6|170862.6|170737.6|170869.8|170744.8|170723.2|170598.2|937
1708008600000|2024-02-15 14:50:00|170862|170737|170862.3|170737.3|170915.8|170790.8|170841|170716|994
1708008900000|2024-02-15 14:55:00|170863.4|170738.4|170815.7|170690.7|170900|170775|170799.6|170674.6|845
1708009200000|2024-02-15 15:00:00|170815.9|170690.9|170703.8|170578.8|170815.9|170690.9|170687.2|170562.2|917
1708009500000|2024-02-15 15:05:00|170708.2|170583.2|170636.6|170511.6|170714.3|170589.3|170633.2|170508.2|924
1708009800000|2024-02-15 15:10:00|170637.9|170512.9|170637.2|170512.2|170667.7|170542.7|170631.7|170506.7|866
1708010100000|2024-02-15 15:15:00|170637.9|170512.9|170525.6|170400.6|170644.1|170519.1|170519.3|170394.3|903
1708010400000|2024-02-15 15:20:00|170524.3|170399.3|170655.6|170530.6|170663.4|170538.4|170521.1|170396.1|831
1708010700000|2024-02-15 15:25:00|170655.3|170530.3|170639.6|170514.6|170672.6|170547.6|170604.6|170479.6|812
1708011000000|2024-02-15 15:30:00|170639.3|170514.3|170660|170535|170724.7|170599.7|170624.8|170499.8|1001
1708011300000|2024-02-15 15:35:00|170655|170530|170716.4|170591.4|170758.5|170648.6|170645.1|170520.1|1000
1708011600000|2024-02-15 15:40:00|170716.2|170591.2|170696.5|170571.5|170780.9|170655.9|170678.8|170553.8|961
1708011900000|2024-02-15 15:45:00|170697.5|170572.5|170758.6|170633.6|170806.4|170681.4|170690.5|170565.5|872
1708012200000|2024-02-15 15:50:00|170759.4|170634.4|170728.6|170603.6|170769.5|170644.5|170716.6|170591.6|890
1708012500000|2024-02-15 15:55:00|170721.6|170596.6|170654|170529|170725.3|170600.3|170585.2|170494.6|898
1708012800000|2024-02-15 16:00:00|170653.3|170528.3|170722.6|170597.6|170739.2|170614.2|170627.4|170502.4|1001
1708013100000|2024-02-15 16:05:00|170723.5|170598.5|170840.9|170715.9|170845.6|170720.6|170686.5|170588.8|935
1708013400000|2024-02-15 16:10:00|170835.9|170710.9|170839.8|170714.8|170845.3|170720.3|170788.1|170663.1|967
1708013700000|2024-02-15 16:15:00|170840.5|170715.5|170866.2|170741.2|170881|170756|170837.7|170712.7|906
1708014000000|2024-02-15 16:20:00|170867.4|170742.4|170895.6|170770.6|170900.9|170775.9|170860.4|170735.4|889
1708014300000|2024-02-15 16:25:00|170895.1|170770.1|170853.3|170728.3|170917.3|170792.3|170841.2|170716.2|854
1708014600000|2024-02-15 16:30:00|170853.1|170728.1|170886.6|170761.6|170886.6|170761.6|170808.9|170683.9|867
1708014900000|2024-02-15 16:35:00|170889.6|170764.6|170871.3|170746.3|170897.6|170772.6|170846.1|170721.1|819
1708015200000|2024-02-15 16:40:00|170871.1|170746.1|170844.9|170719.9|170878.9|170753.9|170805.2|170680.2|755
1708015500000|2024-02-15 16:45:00|170844|170719|170865.7|170740.7|170869.6|170744.6|170832.1|170707.1|767
1708015800000|2024-02-15 16:50:00|170865.5|170740.5|170863.4|170738.4|170906.3|170781.3|170842.2|170717.2|772
1708016100000|2024-02-15 16:55:00|170862.9|170737.9|170799.6|170674.6|170868.2|170743.2|170770.8|170645.8|842
1708016400000|2024-02-15 17:00:00|170799.2|170674.2|170735.4|170610.4|170803.8|170678.8|170698.1|170573.1|906
1708016700000|2024-02-15 17:05:00|170738.4|170613.4|170713.9|170588.9|170741.4|170616.4|170691.1|170566.1|816
1708017000000|2024-02-15 17:10:00|170714|170589|170750.8|170625.8|170760.6|170635.6|170695.3|170570.3|670
1708017300000|2024-02-15 17:15:00|170750.7|170625.7|170691.7|170566.7|170780|170655|170690.9|170565.9|681
1708017600000|2024-02-15 17:20:00|170691.5|170566.5|170689.5|170564.5|170722.3|170597.3|170682.6|170557.6|637
1708017900000|2024-02-15 17:25:00|170689.2|170564.2|170695.3|170570.3|170717.9|170592.9|170666.6|170541.6|671
1708018200000|2024-02-15 17:30:00|170695.5|170570.5|170694|170569|170698.6|170573.6|170673.3|170548.3|659
1708018500000|2024-02-15 17:35:00|170693.8|170568.8|170660.2|170535.2|170694.5|170569.5|170642.1|170517.1|653
1708018800000|2024-02-15 17:40:00|170660.1|170535.1|170666|170541|170687.5|170562.5|170653.9|170528.9|575
1708019100000|2024-02-15 17:45:00|170666.2|170541.2|170662.5|170537.5|170704.2|170579.2|170656.4|170531.4|502
1708019400000|2024-02-15 17:50:00|170662.4|170537.4|170661.3|170536.3|170671.6|170575.3|170609.5|170518.1|622
1708019700000|2024-02-15 17:55:00|170661.6|170536.6|170666|170541|170703.1|170578.1|170644.7|170519.7|722
1708020000000|2024-02-15 18:00:00|170666.2|170541.2|170634.7|170509.7|170668.6|170543.6|170629.9|170504.9|731
1708020300000|2024-02-15 18:05:00|170634.9|170509.9|170633.8|170508.8|170669.4|170571.9|170621|170506|778
1708020600000|2024-02-15 18:10:00|170634.5|170509.5|170606.4|170481.4|170635.5|170510.5|170603.8|170478.8|638
1708020900000|2024-02-15 18:15:00|170606.6|170481.6|170600.8|170475.8|170639.3|170514.3|170571.2|170446.2|666
1708021200000|2024-02-15 18:20:00|170600.9|170475.9|170580.6|170455.6|170600.9|170509.1|170544.2|170419.2|693
1708021500000|2024-02-15 18:25:00|170580.4|170455.4|170579.8|170454.8|170582.3|170457.3|170535|170410|624
1708021800000|2024-02-15 18:30:00|170578.9|170453.9|170575.3|170450.3|170589.3|170464.3|170551.2|170426.2|688
1708022100000|2024-02-15 18:35:00|170575.9|170450.9|170566.3|170441.3|170593.7|170468.7|170564.3|170439.3|664
1708022400000|2024-02-15 18:40:00|170565.1|170440.1|170544.2|170419.2|170566|170441|170543.8|170418.8|657
1708022700000|2024-02-15 18:45:00|170546.6|170421.6|170521.3|170396.3|170581|170456|170505.4|170380.4|518
1708023000000|2024-02-15 18:50:00|170520.5|170395.5|170540.6|170415.6|170545.1|170420.1|170512.5|170387.5|567
1708023300000|2024-02-15 18:55:00|170539.7|170414.7|170533.7|170408.7|170555.5|170430.5|170492|170367|764
1708023600000|2024-02-15 19:00:00|170540.7|170415.7|170535.8|170410.8|170558.6|170433.6|170518.4|170393.4|876
1708023900000|2024-02-15 19:05:00|170533.8|170408.8|170524.7|170399.7|170551.6|170426.6|170519.9|170394.9|743
1708024200000|2024-02-15 19:10:00|170524.8|170399.8|170551.1|170426.1|170587.5|170462.5|170520.6|170395.6|671
1708024500000|2024-02-15 19:15:00|170551|170426|170547.7|170422.7|170559.7|170434.7|170526.5|170401.5|706
1708024800000|2024-02-15 19:20:00|170547.6|170422.6|170575.3|170450.3|170577.4|170452.4|170546.4|170421.4|708
1708025100000|2024-02-15 19:25:00|170575.2|170450.2|170605|170480|170640.3|170515.3|170574.1|170449.1|759
1708025400000|2024-02-15 19:30:00|170604.9|170479.9|170600.8|170475.8|170612.7|170487.7|170593.1|170468.1|633
1708025700000|2024-02-15 19:35:00|170600|170475|170608.1|170483.1|170609.1|170484.1|170586.3|170461.3|744
1708026000000|2024-02-15 19:40:00|170607.9|170482.9|170610.6|170485.6|170661.1|170536.1|170604.9|170479.9|599
1708026300000|2024-02-15 19:45:00|170610.5|170485.5|170581.1|170456.1|170614.5|170489.5|170579.1|170454.1|592
1708026600000|2024-02-15 19:50:00|170581.4|170456.4|170572.1|170447.1|170583.7|170458.7|170554|170429|667
1708026900000|2024-02-15 19:55:00|170570.9|170445.9|170525.4|170400.4|170574.2|170449.2|170521.1|170396.1|810
1708027200000|2024-02-15 20:00:00|170524.7|170399.7|170521.3|170396.3|170531.9|170406.9|170499.5|170374.5|716
1708027500000|2024-02-15 20:05:00|170520.2|170395.2|170530.1|170405.1|170550.1|170425.1|170517|170392|516
1708027800000|2024-02-15 20:10:00|170529.5|170404.5|170515.3|170390.3|170529.5|170404.5|170495.2|170370.2|673
1708028100000|2024-02-15 20:15:00|170516.1|170391.1|170524.4|170399.4|170532.5|170407.5|170509.1|170384.1|691
1708028400000|2024-02-15 20:20:00|170524|170399|170529.6|170404.6|170531.2|170406.2|170513.7|170388.7|736
1708028700000|2024-02-15 20:25:00|170529.7|170404.7|170555.8|170430.8|170583.4|170458.4|170518.9|170393.9|660
1708029000000|2024-02-15 20:30:00|170555.3|170430.3|170545.9|170420.9|170559.5|170434.5|170530.2|170405.2|708
1708029300000|2024-02-15 20:35:00|170546.3|170421.3|170586.7|170461.7|170588.1|170463.1|170534.9|170409.9|738
1708029600000|2024-02-15 20:40:00|170591.7|170466.7|170575.4|170450.4|170614.2|170489.2|170566.4|170441.4|731
1708029900000|2024-02-15 20:45:00|170575.7|170450.7|170616.3|170491.3|170622.5|170497.5|170567.2|170442.2|827
1708030200000|2024-02-15 20:50:00|170615.6|170490.6|170585|170460|170621.8|170496.8|170580.4|170455.4|768
1708030500000|2024-02-15 20:55:00|170581.8|170456.8|170525.9|170400.9|170583.7|170458.7|170521.9|170396.9|836
1708030800000|2024-02-15 21:00:00|170527.4|170402.4|170494|170369|170530|170405|170485.9|170360.9|694
1708031100000|2024-02-15 21:05:00|170493.6|170368.6|170481.3|170356.3|170498.3|170373.3|170478.9|170353.9|632
1708031400000|2024-02-15 21:10:00|170480.7|170355.7|170506.4|170381.4|170515.8|170390.8|170474.8|170349.8|432
1708031700000|2024-02-15 21:15:00|170506.7|170381.7|170519.8|170394.8|170521.6|170396.6|170503.5|170378.5|274
1708032000000|2024-02-15 21:20:00|170520|170395|170545.3|170420.3|170551.5|170426.5|170513.7|170388.7|165
1708032300000|2024-02-15 21:25:00|170545.2|170420.2|170530|170405|170549.3|170424.3|170525|170400|302
1708032600000|2024-02-15 21:30:00|170529.8|170404.8|170513.2|170388.2|170529.8|170404.8|170512.2|170387.2|492
1708032900000|2024-02-15 21:35:00|170513.1|170388.1|170481.8|170356.8|170515.3|170390.3|170475.6|170350.6|306
1708033200000|2024-02-15 21:40:00|170481.7|170356.7|170481.4|170356.4|170489.5|170364.5|170476.7|170351.7|184
1708033500000|2024-02-15 21:45:00|170483|170358|170482.1|170357.1|170487|170362|170479.5|170354.5|189
1708033800000|2024-02-15 21:50:00|170483.5|170358.5|170475.8|170350.8|170488.1|170363.1|170472.1|170347.1|205
1708034100000|2024-02-15 21:55:00|170473.6|170348.6|170509.6|170375.3|170509.9|170381.4|170473.6|170348.6|227
1708034400000|2024-02-15 22:00:00|170684.1|170374.1|170704.9|170394.9|170704.9|170394.9|170601|170348.4|35
1708034700000|2024-02-15 22:05:00|170735|170425|170734.1|170424.1|170741.5|170431.5|170706.5|170396.5|71
1708035000000|2024-02-15 22:10:00|170734.2|170424.2|170699.1|170389.1|170734.4|170424.4|170698.8|170388.8|35
1708035300000|2024-02-15 22:15:00|170699.4|170389.4|170718.4|170408.4|170719.4|170409.4|170689.7|170379.7|38
1708035600000|2024-02-15 22:20:00|170718.5|170408.5|170688|170378|170720.7|170410.7|170681.3|170371.3|28
1708035900000|2024-02-15 22:25:00|170688.1|170378.1|170683.6|170373.6|170691|170381|170681.9|170371.9|36
1708036200000|2024-02-15 22:30:00|170684.1|170374.1|170682.5|170372.5|170694.6|170384.6|170668.8|170358.8|136
1708036500000|2024-02-15 22:35:00|170682.4|170372.4|170705.7|170395.7|170709.5|170399.5|170678.6|170368.6|62
1708036800000|2024-02-15 22:40:00|170705.8|170395.8|170681.6|170371.6|170706.8|170396.8|170630.7|170346.4|310
1708037100000|2024-02-15 22:45:00|170668.6|170360.3|170669.5|170372.3|170690.6|170380.6|170619.2|170341.6|871
1708037400000|2024-02-15 22:50:00|170669.6|170372.2|170673.4|170377.7|170691.4|170381.4|170623.3|170330.8|517
1708037700000|2024-02-15 22:55:00|170672.2|170372.6|170591.1|170413.4|170681.8|170425|170590.7|170360.8|76
1708038000000|2024-02-15 23:00:00|170617.3|170411|170516.2|170391.2|170676.5|170414.1|170511.4|170366.6|310
1708038300000|2024-02-15 23:05:00|170515.3|170390.3|170517|170392|170523.4|170398.4|170514.3|170389.3|103
1708038600000|2024-02-15 23:10:00|170516.9|170391.9|170507.8|170382.8|170524.7|170399.7|170503.5|170378.5|139
1708038900000|2024-02-15 23:15:00|170507.9|170382.9|170504.6|170379.6|170518.7|170393.7|170499.6|170374.6|167
1708039200000|2024-02-15 23:20:00|170504.3|170379.3|170503.1|170378.1|170508.2|170383.2|170501.1|170376.1|115
1708039500000|2024-02-15 23:25:00|170506.2|170381.2|170489.3|170364.3|170506.7|170381.7|170484.5|170359.5|187
1708039800000|2024-02-15 23:30:00|170488.9|170363.9|170501.7|170376.7|170506.8|170381.8|170483.1|170358.1|156
1708040100000|2024-02-15 23:35:00|170501.8|170376.8|170483.5|170358.5|170503.7|170378.7|170478.7|170353.7|159
1708040400000|2024-02-15 23:40:00|170483.2|170358.2|170484.9|170359.9|170492.3|170367.3|170475|170350|173
1708040700000|2024-02-15 23:45:00|170485|170360|170482.2|170357.2|170495.5|170370.5|170477.6|170352.6|152
1708041000000|2024-02-15 23:50:00|170481.9|170356.9|170490.1|170365.1|170494.7|170369.7|170476.5|170351.5|225
1708041300000|2024-02-15 23:55:00|170489.6|170364.6|170491.2|170366.2|170497.8|170372.8|170482.3|170357.3|211
1708041600000|2024-02-16 00:00:00|170491.1|170366.1|170494.5|170369.5|170497.7|170372.7|170483.4|170358.4|256
1708041900000|2024-02-16 00:05:00|170494.2|170369.2|170520.2|170395.2|170520.2|170395.2|170490.5|170365.5|247
1708042200000|2024-02-16 00:10:00|170520.3|170395.3|170554.5|170429.5|170557.7|170432.7|170513.9|170388.9|226
1708042500000|2024-02-16 00:15:00|170554.4|170429.4|170582.5|170457.5|170586.1|170461.1|170551.6|170426.6|223
1708042800000|2024-02-16 00:20:00|170582.4|170457.4|170597.4|170472.4|170600.7|170475.7|170575.8|170450.8|179
1708043100000|2024-02-16 00:25:00|170597.6|170472.6|170589.9|170464.9|170602|170477|170589.3|170464.3|128
1708043400000|2024-02-16 00:30:00|170590|170465|170588.5|170463.5|170612.1|170487.1|170580.6|170455.6|200
1708043700000|2024-02-16 00:35:00|170588.8|170463.8|170585.4|170460.4|170589.2|170464.2|170583.6|170458.6|151
1708044000000|2024-02-16 00:40:00|170585.2|170460.2|170601|170476|170605.3|170480.3|170584.6|170459.6|145
1708044300000|2024-02-16 00:45:00|170600.9|170475.9|170599.4|170474.4|170605.9|170480.9|170587.7|170462.7|207
1708044600000|2024-02-16 00:50:00|170593.5|170468.5|170613.5|170488.5|170634.7|170509.7|170593.5|170468.5|249
1708044900000|2024-02-16 00:55:00|170613.6|170488.6|170619.1|170494.1|170622.3|170497.3|170612.8|170487.8|230
1708045200000|2024-02-16 01:00:00|170614.6|170489.6|170650.5|170525.5|170656.1|170531.1|170610.9|170485.9|358
1708045500000|2024-02-16 01:05:00|170649.8|170524.8|170655.8|170530.8|170673.3|170548.3|170647.1|170522.1|336
1708045800000|2024-02-16 01:10:00|170655.7|170530.7|170642.4|170517.4|170656.6|170531.6|170640.4|170515.4|300
1708046100000|2024-02-16 01:15:00|170642.6|170517.6|170643.8|170518.8|170651.5|170526.5|170641.6|170516.6|261
1708046400000|2024-02-16 01:20:00|170643.9|170518.9|170627.5|170502.5|170646.8|170521.8|170624.6|170499.6|178
1708046700000|2024-02-16 01:25:00|170628.5|170503.5|170646.8|170521.8|170647.7|170522.7|170627.5|170502.5|189
1708047000000|2024-02-16 01:30:00|170642.5|170517.5|170646.2|170521.2|170647.6|170522.6|170622|170497|281
1708047300000|2024-02-16 01:35:00|170645.3|170520.3|170646.7|170521.7|170648.5|170523.5|170637.5|170512.5|226
1708047600000|2024-02-16 01:40:00|170646.5|170521.5|170641|170516|170652.8|170527.8|170640.8|170515.8|198
1708047900000|2024-02-16 01:45:00|170639.8|170514.8|170641.3|170516.3|170646.3|170521.3|170639.7|170514.7|137
1708048200000|2024-02-16 01:50:00|170641.1|170516.1|170617|170492|170641.1|170516.1|170611.8|170486.8|151
1708048500000|2024-02-16 01:55:00|170617.2|170492.2|170591.9|170466.9|170617.2|170492.2|170587.5|170462.5|204
1708048800000|2024-02-16 02:00:00|170592|170467|170613.9|170488.9|170615.5|170490.5|170588.8|170463.8|224
1708049100000|2024-02-16 02:05:00|170613.1|170488.1|170634.7|170509.7|170644.3|170519.3|170612.3|170487.3|227
1708049400000|2024-02-16 02:10:00|170634.6|170509.6|170617.6|170492.6|170641.2|170516.2|170615.6|170490.6|173
1708049700000|2024-02-16 02:15:00|170618.7|170493.7|170612.7|170487.7|170618.8|170493.8|170612|170487|177
1708050000000|2024-02-16 02:20:00|170612.6|170487.6|170615.6|170490.6|170616.8|170491.8|170610.3|170485.3|132
1708050300000|2024-02-16 02:25:00|170615.7|170490.7|170591.7|170466.7|170618.6|170493.6|170591|170466|211
1708050600000|2024-02-16 02:30:00|170591.8|170466.8|170592.8|170467.8|170595.4|170470.4|170583.7|170458.7|214
1708050900000|2024-02-16 02:35:00|170592.7|170467.7|170594.5|170469.5|170602|170477|170591.6|170466.6|234
1708051200000|2024-02-16 02:40:00|170594.6|170469.6|170588|170463|170602.9|170477.9|170587|170462|207
1708051500000|2024-02-16 02:45:00|170587.3|170462.3|170617.6|170492.6|170620.6|170495.6|170587.3|170462.3|229
1708051800000|2024-02-16 02:50:00|170617.7|170492.7|170612.9|170487.9|170626.3|170501.3|170604.1|170479.1|220
1708052100000|2024-02-16 02:55:00|170613|170488|170590.4|170465.4|170613|170488|170588|170463|303
1708052400000|2024-02-16 03:00:00|170590.5|170465.5|170607.5|170482.5|170609.5|170484.5|170590.5|170465.5|243
1708052700000|2024-02-16 03:05:00|170607.4|170482.4|170588.5|170463.5|170607.9|170482.9|170580.5|170455.5|177
1708053000000|2024-02-16 03:10:00|170588.3|170463.3|170593.9|170468.9|170601.2|170476.2|170585.7|170460.7|152
1708053300000|2024-02-16 03:15:00|170593.7|170468.7|170604.2|170479.2|170613|170488|170592.3|170467.3|192
1708053600000|2024-02-16 03:20:00|170607.5|170482.5|170600.3|170475.3|170612.4|170487.4|170589.7|170464.7|150
1708053900000|2024-02-16 03:25:00|170600.2|170475.2|170589.8|170464.8|170610.9|170485.9|170589.4|170464.4|250
1708054200000|2024-02-16 03:30:00|170589.9|170464.9|170597.8|170472.8|170601.1|170476.1|170586.6|170461.6|236
1708054500000|2024-02-16 03:35:00|170597.9|170472.9|170595.1|170470.1|170599.7|170474.7|170590.3|170465.3|194
1708054800000|2024-02-16 03:40:00|170594.4|170469.4|170593.1|170468.1|170596.4|170471.4|170585.7|170460.7|180
1708055100000|2024-02-16 03:45:00|170593.8|170468.8|170593.8|170468.8|170598.9|170473.9|170588.2|170463.2|189
1708055400000|2024-02-16 03:50:00|170595.4|170470.4|170593.4|170468.4|170599.3|170474.3|170592.1|170467.1|196
1708055700000|2024-02-16 03:55:00|170593.3|170468.3|170588|170463|170595|170470|170584|170459|189
1708056000000|2024-02-16 04:00:00|170588.9|170463.9|170594.3|170469.3|170596.6|170471.6|170587.9|170462.9|127
1708056300000|2024-02-16 04:05:00|170594.2|170469.2|170596.5|170471.5|170599.2|170474.2|170591.7|170466.7|133
1708056600000|2024-02-16 04:10:00|170596.3|170471.3|170597.1|170472.1|170599.9|170474.9|170592|170467|140
1708056900000|2024-02-16 04:15:00|170596|170471|170597.4|170472.4|170600.3|170475.3|170590.8|170465.8|150
1708057200000|2024-02-16 04:20:00|170598.5|170473.5|170623.1|170498.1|170625.7|170500.7|170594.8|170469.8|186
1708057500000|2024-02-16 04:25:00|170623.3|170498.3|170617.9|170492.9|170625.5|170500.5|170615|170490|129
1708057800000|2024-02-16 04:30:00|170617.7|170492.7|170591.4|170466.4|170621.3|170496.3|170590.6|170465.6|208
1708058100000|2024-02-16 04:35:00|170591.6|170466.6|170597|170472|170615.2|170490.2|170590.6|170465.6|424
1708058400000|2024-02-16 04:40:00|170597.1|170472.1|170594|170469|170597.1|170472.1|170588.5|170463.5|173
1708058700000|2024-02-16 04:45:00|170594.2|170469.2|170593.7|170468.7|170596.5|170471.5|170589.7|170464.7|196
1708059000000|2024-02-16 04:50:00|170593.8|170468.8|170621.1|170496.1|170621.1|170496.1|170593.8|170468.8|138
1708059300000|2024-02-16 04:55:00|170620.8|170495.8|170625.3|170500.3|170627.9|170502.9|170617.9|170492.9|184
1708059600000|2024-02-16 05:00:00|170625.2|170500.2|170569.6|170444.6|170625.3|170500.3|170565.1|170440.1|266
1708059900000|2024-02-16 05:05:00|170571.3|170446.3|170565.4|170440.4|170580|170455|170560.8|170435.8|297
1708060200000|2024-02-16 05:10:00|170565.3|170440.3|170566|170441|170572.2|170447.2|170559.1|170434.1|185
1708060500000|2024-02-16 05:15:00|170566.1|170441.1|170566.6|170441.6|170572.9|170447.9|170561.7|170436.7|190
1708060800000|2024-02-16 05:20:00|170566.7|170441.7|170579.8|170454.8|170586.2|170461.2|170565.3|170440.3|224
1708061100000|2024-02-16 05:25:00|170580.9|170455.9|170569.1|170444.1|170581.5|170456.5|170560.5|170435.5|149
1708061400000|2024-02-16 05:30:00|170569|170444|170565|170440|170571.9|170446.9|170562.6|170437.6|203
1708061700000|2024-02-16 05:35:00|170566.1|170441.1|170564.6|170439.6|170570.2|170445.2|170562.3|170437.3|186
1708062000000|2024-02-16 05:40:00|170564.8|170439.8|170564.5|170439.5|170572|170447|170560.3|170435.3|243
1708062300000|2024-02-16 05:45:00|170565.5|170440.5|170567.5|170442.5|170568.8|170443.8|170560.2|170435.2|223
1708062600000|2024-02-16 05:50:00|170568.8|170443.8|170567.5|170442.5|170579.6|170454.6|170565.7|170440.7|227
1708062900000|2024-02-16 05:55:00|170567.6|170442.6|170581.9|170456.9|170587|170462|170566.6|170441.6|296
1708063200000|2024-02-16 06:00:00|170581.8|170456.8|170559.6|170434.6|170581.8|170456.8|170554.9|170429.9|425
1708063500000|2024-02-16 06:05:00|170557.9|170432.9|170554.8|170429.8|170567.9|170442.9|170551|170426|393
1708063800000|2024-02-16 06:10:00|170554.9|170429.9|170546.8|170421.8|170557.2|170432.2|170543.3|170418.3|612
1708064100000|2024-02-16 06:15:00|170546.1|170421.1|170543.4|170418.4|170560.1|170435.1|170535.9|170410.9|412
1708064400000|2024-02-16 06:20:00|170543.2|170418.2|170563.6|170438.6|170564.7|170439.7|170533.2|170408.2|558
1708064700000|2024-02-16 06:25:00|170564.1|170439.1|170562.2|170437.2|170567.4|170442.4|170550|170425|757
1708065000000|2024-02-16 06:30:00|170562|170437|170557.3|170432.3|170573.2|170448.2|170553.6|170428.6|815
1708065300000|2024-02-16 06:35:00|170557.1|170432.1|170550.7|170425.7|170561.2|170436.2|170548.2|170423.2|453
1708065600000|2024-02-16 06:40:00|170551.6|170426.6|170531.5|170406.5|170554.8|170429.8|170531.1|170406.1|403
1708065900000|2024-02-16 06:45:00|170531.7|170406.7|170532.5|170407.5|170536.8|170411.8|170525.7|170400.7|175
1708066200000|2024-02-16 06:50:00|170532.9|170407.9|170533.1|170408.1|170536.7|170411.7|170525.1|170400.1|378
1708066500000|2024-02-16 06:55:00|170533.2|170408.2|170525.4|170400.4|170533.2|170408.2|170521.6|170396.6|304
1708066800000|2024-02-16 07:00:00|170525.5|170400.5|170447.9|170322.9|170527|170402|170418|170293|698
1708067100000|2024-02-16 07:05:00|170451.8|170326.8|170487.7|170362.7|170501.9|170376.9|170433.3|170308.3|659
1708067400000|2024-02-16 07:10:00|170487.9|170362.9|170454.4|170329.4|170489.8|170364.8|170436.8|170311.8|666
1708067700000|2024-02-16 07:15:00|170453.8|170328.8|170463.9|170338.9|170490.2|170365.2|170453.8|170328.8|624
1708068000000|2024-02-16 07:20:00|170464.3|170339.3|170431.3|170306.3|170465.9|170340.9|170410.4|170285.4|628
1708068300000|2024-02-16 07:25:00|170430.7|170305.7|170410.1|170285.1|170433.5|170308.5|170408.2|170283.2|761
1708068600000|2024-02-16 07:30:00|170409.9|170284.9|170434.6|170309.6|170436.1|170311.1|170406.8|170281.8|502
1708068900000|2024-02-16 07:35:00|170435.1|170310.1|170434.1|170309.1|170471.2|170346.2|170427.7|170302.7|626
1708069200000|2024-02-16 07:40:00|170434.6|170309.6|170438.3|170313.3|170450.1|170325.1|170433.4|170308.4|710
1708069500000|2024-02-16 07:45:00|170437.6|170312.6|170437.7|170312.7|170445.9|170320.9|170420.1|170295.1|701
1708069800000|2024-02-16 07:50:00|170437.6|170312.6|170444.7|170319.7|170449.7|170324.7|170431.5|170306.5|569
1708070100000|2024-02-16 07:55:00|170444.5|170319.5|170437.8|170312.8|170445.8|170320.8|170415.8|170290.8|734
1708070400000|2024-02-16 08:00:00|170434.4|170309.4|170433.8|170308.8|170450|170325|170414.9|170289.9|834
1708070700000|2024-02-16 08:05:00|170433.9|170308.9|170461.1|170336.1|170469.4|170344.4|170431.1|170306.1|664
1708071000000|2024-02-16 08:10:00|170461.3|170336.3|170491.7|170366.7|170491.7|170366.7|170446.9|170321.9|624
1708071300000|2024-02-16 08:15:00|170490.9|170365.9|170448|170323|170493.6|170368.6|170427.5|170302.5|655
1708071600000|2024-02-16 08:20:00|170448.6|170323.6|170491.7|170366.7|170495.8|170370.8|170448.6|170323.6|653
1708071900000|2024-02-16 08:25:00|170494.7|170369.7|170431.8|170306.8|170494.7|170369.7|170428.2|170303.2|703
1708072200000|2024-02-16 08:30:00|170432.2|170307.2|170429.3|170304.3|170460.9|170335.9|170427.1|170302.1|543
1708072500000|2024-02-16 08:35:00|170429.5|170304.5|170459|170334|170466.7|170341.7|170428.8|170303.8|436
1708072800000|2024-02-16 08:40:00|170459.1|170334.1|170460.3|170335.3|170497.3|170372.3|170449.1|170324.1|548
1708073100000|2024-02-16 08:45:00|170460.1|170335.1|170467.1|170342.1|170467.5|170342.5|170434|170309|569
1708073400000|2024-02-16 08:50:00|170468|170343|170491.6|170366.6|170496.8|170371.8|170460.6|170335.6|555
1708073700000|2024-02-16 08:55:00|170490.8|170365.8|170482.4|170357.4|170496.3|170371.3|170469.7|170344.7|587
1708074000000|2024-02-16 09:00:00|170482.3|170357.3|170446.1|170321.1|170492.5|170367.5|170432.9|170307.9|769
1708074300000|2024-02-16 09:05:00|170445.9|170320.9|170459.7|170334.7|170470.2|170345.2|170434.2|170309.2|640
1708074600000|2024-02-16 09:10:00|170459.4|170334.4|170490.9|170365.9|170492.3|170367.3|170443|170318|568
1708074900000|2024-02-16 09:15:00|170491.2|170366.2|170524.8|170399.8|170555.3|170430.3|170481|170356|664
1708075200000|2024-02-16 09:20:00|170524.6|170399.6|170527.7|170402.7|170530.6|170405.6|170507.8|170382.8|637
1708075500000|2024-02-16 09:25:00|170527.8|170402.8|170495.8|170370.8|170527.8|170402.8|170488.1|170363.1|619
1708075800000|2024-02-16 09:30:00|170498.9|170373.9|170490.8|170365.8|170503.1|170378.1|170451.6|170326.6|753
1708076100000|2024-02-16 09:35:00|170490.9|170365.9|170489.3|170364.3|170495.5|170370.5|170467.6|170342.6|571
1708076400000|2024-02-16 09:40:00|170488.9|170363.9|170498.5|170373.5|170503.8|170378.8|170487.6|170362.6|699
1708076700000|2024-02-16 09:45:00|170499.1|170374.1|170526.5|170401.5|170530.6|170405.6|170489.6|170364.6|712
1708077000000|2024-02-16 09:50:00|170524|170399|170526.9|170401.9|170533.3|170408.3|170512|170387|700
1708077300000|2024-02-16 09:55:00|170530.5|170405.5|170484.4|170359.4|170532.7|170407.7|170481.6|170356.6|761
1708077600000|2024-02-16 10:00:00|170480.1|170355.1|170490.4|170365.4|170494.2|170369.2|170461.4|170336.4|497
1708077900000|2024-02-16 10:05:00|170490.3|170365.3|170477.5|170352.5|170493.5|170368.5|170463.2|170338.2|425
1708078200000|2024-02-16 10:10:00|170478.1|170353.1|170469|170344|170490.2|170365.2|170461.4|170336.4|635
1708078500000|2024-02-16 10:15:00|170469.5|170344.5|170482.2|170357.2|170485.8|170360.8|170469.5|170344.5|428
1708078800000|2024-02-16 10:20:00|170483|170358|170432.9|170307.9|170483|170358|170426.2|170301.2|681
1708079100000|2024-02-16 10:25:00|170432.1|170307.1|170433|170308|170443.1|170318.1|170426.9|170301.9|788
1708079400000|2024-02-16 10:30:00|170433.3|170308.3|170451.8|170326.8|170459.5|170334.5|170427.8|170302.8|806
1708079700000|2024-02-16 10:35:00|170451.1|170326.1|170429|170304|170458.3|170333.3|170427|170302|763
1708080000000|2024-02-16 10:40:00|170429.8|170304.8|170433.8|170308.8|170438.9|170313.9|170426.3|170301.3|829
1708080300000|2024-02-16 10:45:00|170432.4|170307.4|170467.7|170342.7|170468.6|170343.6|170429.4|170304.4|733
1708080600000|2024-02-16 10:50:00|170468.6|170343.6|170465.8|170340.8|170475.3|170350.3|170461.7|170336.7|781
1708080900000|2024-02-16 10:55:00|170465.5|170340.5|170460.4|170335.4|170468.8|170343.8|170431.4|170306.4|759
1708081200000|2024-02-16 11:00:00|170463.7|170338.7|170441.9|170316.9|170468|170343|170441.9|170316.9|722
1708081500000|2024-02-16 11:05:00|170441|170316|170450|170325|170463.3|170338.3|170430.9|170305.9|645
1708081800000|2024-02-16 11:10:00|170450.1|170325.1|170433.1|170308.1|170457.8|170332.8|170426.6|170301.6|614
1708082100000|2024-02-16 11:15:00|170433.8|170308.8|170435.8|170310.8|170438.6|170313.6|170427.6|170302.6|889
1708082400000|2024-02-16 11:20:00|170435.7|170310.7|170455.3|170330.3|170463.5|170338.5|170435.7|170310.7|634
1708082700000|2024-02-16 11:25:00|170455.4|170330.4|170431.9|170306.9|170458.9|170333.9|170426.4|170301.4|746
1708083000000|2024-02-16 11:30:00|170432.8|170307.8|170429.6|170304.6|170437.1|170312.1|170423.7|170298.7|735
1708083300000|2024-02-16 11:35:00|170429.1|170304.1|170393.7|170268.7|170429.3|170304.3|170391.1|170266.1|582
1708083600000|2024-02-16 11:40:00|170394|170269|170395.6|170270.6|170405.2|170280.2|170391.4|170266.4|576
1708083900000|2024-02-16 11:45:00|170395.4|170270.4|170396.1|170271.1|170402.2|170277.2|170391.4|170266.4|491
1708084200000|2024-02-16 11:50:00|170395.6|170270.6|170395.4|170270.4|170397.2|170272.2|170392.4|170267.4|452
1708084500000|2024-02-16 11:55:00|170395.3|170270.3|170365.7|170240.7|170397.5|170272.5|170362.1|170237.1|509
1708084800000|2024-02-16 12:00:00|170365.1|170240.1|170370.2|170245.2|170372|170247|170357.1|170232.1|640
1708085100000|2024-02-16 12:05:00|170369.3|170244.3|170370.1|170245.1|170375|170250|170362.7|170237.7|592
1708085400000|2024-02-16 12:10:00|170369.8|170244.8|170456.8|170331.8|170472.7|170347.7|170369.8|170244.8|809
1708085700000|2024-02-16 12:15:00|170456.3|170331.3|170454|170329|170460.6|170335.6|170429.7|170304.7|756
1708086000000|2024-02-16 12:20:00|170454.1|170329.1|170461.7|170336.7|170479.8|170354.8|170452.5|170327.5|743
1708086300000|2024-02-16 12:25:00|170462.8|170337.8|170544.8|170419.8|170551.2|170426.2|170461.4|170336.4|770
1708086600000|2024-02-16 12:30:00|170545.2|170420.2|170601.1|170476.1|170607.1|170482.1|170543.8|170418.8|612
1708086900000|2024-02-16 12:35:00|170601.7|170476.7|170498.7|170373.7|170605.2|170480.2|170489.4|170364.4|627
1708087200000|2024-02-16 12:40:00|170498.2|170373.2|170451.1|170326.1|170524.2|170399.2|170450|170325|706
1708087500000|2024-02-16 12:45:00|170450.8|170325.8|170428.9|170303.9|170466.3|170341.3|170394|170269|605
1708087800000|2024-02-16 12:50:00|170483.3|170358.3|170508|170383|170540.6|170415.6|170479.7|170354.7|583
1708088100000|2024-02-16 12:55:00|170508.1|170383.1|170520.8|170395.8|170530.6|170405.6|170475.1|170350.1|650
1708088400000|2024-02-16 13:00:00|170521.1|170396.1|170508.1|170383.1|170530.5|170405.5|170448.2|170323.2|799
1708088700000|2024-02-16 13:05:00|170509.4|170384.4|170507.9|170382.9|170514.3|170389.3|170452.2|170327.2|666
1708089000000|2024-02-16 13:10:00|170507.8|170382.8|170535.1|170410.1|170538.5|170413.5|170470.8|170345.8|790
1708089300000|2024-02-16 13:15:00|170536|170411|170535.3|170410.3|170560.5|170435.5|170478.1|170353.1|737
1708089600000|2024-02-16 13:20:00|170535.5|170410.5|170626.9|170501.9|170628.3|170503.3|170532.1|170407.1|706
1708089900000|2024-02-16 13:25:00|170627|170502|170676.7|170406.8|170676.7|170506.3|170543.8|170406.2|677
1708090200000|2024-02-16 13:30:00|170685.7|170416.6|170781.8|170656.8|170870.2|170745.2|170664.6|170416.6|1120
1708090500000|2024-02-16 13:35:00|170782.2|170657.2|170959.6|170834.6|170985.4|170860.4|170782.2|170657.2|1113
1708090800000|2024-02-16 13:40:00|170959.8|170834.8|171036.2|170911.2|171046.9|170921.9|170949.7|170824.7|1062
1708091100000|2024-02-16 13:45:00|171036.1|170911.1|170913.5|170788.5|171050.6|170925.6|170851.5|170726.5|1018
1708091400000|2024-02-16 13:50:00|170912.3|170787.3|170863.5|170738.5|170950.3|170825.3|170759.3|170634.3|979
1708091700000|2024-02-16 13:55:00|170867|170742|170856.3|170731.3|170916.7|170793.5|170843.5|170722.1|989
1708092000000|2024-02-16 14:00:00|170853.1|170728.1|170739.9|170614.9|170872.8|170747.8|170726.3|170601.3|976
1708092300000|2024-02-16 14:05:00|170741.5|170616.5|170781.1|170656.1|170830.9|170705.9|170740.7|170615.7|927
1708092600000|2024-02-16 14:10:00|170784.1|170659.1|170825.1|170700.1|170828.9|170703.9|170773.2|170648.2|895
1708092900000|2024-02-16 14:15:00|170826.2|170701.2|170908.9|170783.9|170908.9|170783.9|170822.9|170697.9|893
1708093200000|2024-02-16 14:20:00|170909.4|170784.4|170865.3|170740.3|170934.4|170809.4|170855.8|170730.8|888
1708093500000|2024-02-16 14:25:00|170858.1|170733.1|170799.9|170674.9|170881.2|170756.2|170793.9|170668.9|909
1708093800000|2024-02-16 14:30:00|170799.7|170674.7|170770.5|170645.5|170829.5|170704.5|170738.7|170613.7|1037
1708094100000|2024-02-16 14:35:00|170770.4|170645.4|170790.5|170665.5|170807.2|170682.2|170764.7|170639.7|994
1708094400000|2024-02-16 14:40:00|170790.7|170665.7|170781.6|170656.6|170796.9|170671.9|170750|170625|933
1708094700000|2024-02-16 14:45:00|170786.6|170661.6|170739.5|170614.5|170791.5|170666.5|170704.5|170579.5|894
1708095000000|2024-02-16 14:50:00|170739.4|170614.4|170875.1|170750.1|170879.3|170754.3|170734.2|170609.2|900
1708095300000|2024-02-16 14:55:00|170874.3|170749.3|170890.1|170765.1|170909.7|170784.7|170824.2|170699.2|812
1708095600000|2024-02-16 15:00:00|170897.1|170765.7|170736|170611|170939.2|170814.2|170734.3|170609.3|1012
1708095900000|2024-02-16 15:05:00|170739.8|170614.8|170647|170522|170742.6|170617.6|170581.3|170456.3|1043
1708096200000|2024-02-16 15:10:00|170650.1|170525.1|170626.1|170501.1|170673.4|170548.4|170549.3|170424.3|1070
1708096500000|2024-02-16 15:15:00|170629.4|170504.4|170657|170532|170679.3|170554.3|170600.3|170475.3|916
1708096800000|2024-02-16 15:20:00|170661.9|170536.9|170746.5|170621.5|170746.5|170621.5|170648.4|170523.4|989
1708097100000|2024-02-16 15:25:00|170746.1|170621.1|170742|170617|170778.7|170653.7|170701.8|170576.8|867
1708097400000|2024-02-16 15:30:00|170742.6|170617.6|170741.3|170616.3|170784.1|170659.1|170714.3|170589.3|940
1708097700000|2024-02-16 15:35:00|170741.5|170616.5|170712.3|170587.3|170758.3|170633.3|170681.5|170556.5|894
1708098000000|2024-02-16 15:40:00|170713.3|170588.3|170707.7|170582.7|170792.3|170667.3|170671.7|170546.7|934
1708098300000|2024-02-16 15:45:00|170705.3|170580.3|170644.6|170519.6|170705.9|170580.9|170626|170501|925
1708098600000|2024-02-16 15:50:00|170644.7|170519.7|170647.4|170522.4|170682.8|170557.8|170585|170460|894
1708098900000|2024-02-16 15:55:00|170648.4|170523.4|170716.2|170591.2|170748.5|170623.5|170648.4|170523.4|1007
1708099200000|2024-02-16 16:00:00|170714.1|170589.1|170740.1|170615.1|170745.8|170620.8|170704|170579|958
1708099500000|2024-02-16 16:05:00|170740.6|170615.6|170733|170608|170763.7|170638.7|170715.4|170590.4|836
1708099800000|2024-02-16 16:10:00|170733.3|170608.3|170707.8|170582.8|170733.8|170608.8|170672.6|170547.6|813
1708100100000|2024-02-16 16:15:00|170706.5|170581.5|170683.2|170558.2|170709.6|170584.8|170630.4|170535.1|782
1708100400000|2024-02-16 16:20:00|170683.7|170558.7|170699.3|170574.3|170704.7|170579.7|170661.2|170536.2|737
1708100700000|2024-02-16 16:25:00|170699.5|170574.5|170757.6|170632.6|170760.7|170635.7|170695.6|170570.6|649
1708101000000|2024-02-16 16:30:00|170756.5|170631.5|170739.8|170614.8|170756.9|170631.9|170700.3|170575.3|911
1708101300000|2024-02-16 16:35:00|170740|170615|170720.8|170595.8|170752.3|170627.3|170703.2|170578.2|698
1708101600000|2024-02-16 16:40:00|170720.2|170595.2|170703.4|170578.4|170739.7|170614.7|170672|170547|718
1708101900000|2024-02-16 16:45:00|170703|170578|170711.8|170586.8|170718.6|170593.6|170680.5|170555.5|786
1708102200000|2024-02-16 16:50:00|170711.6|170586.6|170726.7|170601.7|170738.4|170613.4|170699.7|170574.7|785
1708102500000|2024-02-16 16:55:00|170727.1|170602.1|170730.1|170605.1|170736.8|170611.8|170694.8|170569.8|716
1708102800000|2024-02-16 17:00:00|170730.2|170605.2|170700.4|170575.4|170731.5|170606.5|170689.8|170564.8|710
1708103100000|2024-02-16 17:05:00|170700.8|170575.8|170706.2|170581.2|170738.5|170613.5|170696.7|170571.7|619
1708103400000|2024-02-16 17:10:00|170705.4|170580.4|170671.3|170546.3|170727.7|170602.7|170667|170542|609
1708103700000|2024-02-16 17:15:00|170673|170548|170664.1|170539.1|170700.3|170575.3|170661.6|170536.6|592
1708104000000|2024-02-16 17:20:00|170663.8|170538.8|170640.8|170515.8|170678.6|170553.6|170638.9|170513.9|697
1708104300000|2024-02-16 17:25:00|170641|170516|170659.8|170534.8|170669.6|170544.6|170637.7|170512.7|639
1708104600000|2024-02-16 17:30:00|170660.2|170535.2|170668.5|170543.5|170698.6|170573.6|170654.9|170529.9|623
1708104900000|2024-02-16 17:35:00|170668.6|170543.6|170564.7|170514.7|170668.8|170543.8|170564.7|170475.9|570
1708105200000|2024-02-16 17:40:00|170598.9|170473.9|170567.6|170442.6|170603.6|170478.6|170553.6|170428.6|656
1708105500000|2024-02-16 17:45:00|170567.8|170442.8|170554.8|170429.8|170571|170446|170544|170419|636
1708105800000|2024-02-16 17:50:00|170555|170430|170520.9|170395.9|170577|170452|170519.4|170394.4|644
1708106100000|2024-02-16 17:55:00|170520.2|170395.2|170507.8|170382.8|170537.7|170412.7|170503.1|170378.1|717
1708106400000|2024-02-16 18:00:00|170507.1|170382.1|170552.1|170427.1|170558.1|170433.1|170506.3|170381.3|808
1708106700000|2024-02-16 18:05:00|170552.9|170427.9|170532.1|170407.1|170582.3|170457.3|170526.7|170401.7|710
1708107000000|2024-02-16 18:10:00|170532.9|170407.9|170526.2|170401.2|170570.2|170445.2|170504.8|170379.8|815
1708107300000|2024-02-16 18:15:00|170522.7|170397.7|170557.8|170432.8|170558.3|170433.3|170508.6|170383.6|714
1708107600000|2024-02-16 18:20:00|170559|170434|170534|170409|170575.4|170450.4|170530.2|170405.2|699
1708107900000|2024-02-16 18:25:00|170535.3|170410.3|170531.4|170406.4|170541.5|170416.5|170516.6|170391.6|743
1708108200000|2024-02-16 18:30:00|170530.8|170405.8|170563.8|170438.8|170566.3|170441.3|170528.1|170403.1|627
1708108500000|2024-02-16 18:35:00|170562.4|170437.4|170531.2|170406.2|170563.4|170438.4|170524.2|170399.2|601
1708108800000|2024-02-16 18:40:00|170531.4|170406.4|170538.5|170413.5|170564.9|170439.9|170529.4|170404.4|599
1708109100000|2024-02-16 18:45:00|170538.4|170413.4|170529.4|170404.4|170567.4|170442.4|170515.7|170390.7|599
1708109400000|2024-02-16 18:50:00|170529.1|170404.1|170557.4|170432.4|170566.1|170441.1|170527.7|170402.7|778
1708109700000|2024-02-16 18:55:00|170556.5|170431.5|170508.7|170383.7|170559.2|170434.2|170508.4|170383.4|689
1708110000000|2024-02-16 19:00:00|170508.4|170383.4|170507|170382|170523.1|170398.1|170492.2|170367.2|795
1708110300000|2024-02-16 19:05:00|170506.4|170381.4|170465.9|170340.9|170508.6|170383.6|170457|170332|780
1708110600000|2024-02-16 19:10:00|170464.2|170339.2|170435.6|170310.6|170475.1|170350.1|170406|170281|856
1708110900000|2024-02-16 19:15:00|170435.8|170310.8|170438.6|170313.6|170467.8|170342.8|170432|170307|744
1708111200000|2024-02-16 19:20:00|170438.2|170313.2|170434.6|170309.6|170444.5|170319.5|170418.3|170293.3|673
1708111500000|2024-02-16 19:25:00|170434.7|170309.7|170416.2|170291.2|170445.6|170320.6|170405.5|170280.5|617
1708111800000|2024-02-16 19:30:00|170415.9|170290.9|170439.3|170314.3|170446.4|170321.4|170411.5|170286.5|792
1708112100000|2024-02-16 19:35:00|170439.8|170314.8|170414.4|170289.4|170442.8|170317.8|170405.2|170280.2|715
1708112400000|2024-02-16 19:40:00|170414.3|170289.3|170435.1|170310.1|170435.6|170310.6|170401.6|170276.6|814
1708112700000|2024-02-16 19:45:00|170434.8|170309.8|170519.4|170394.4|170550.7|170425.7|170427.5|170302.5|753
1708113000000|2024-02-16 19:50:00|170519.7|170394.7|170562.5|170437.5|170580.7|170455.7|170519.2|170394.2|773
1708113300000|2024-02-16 19:55:00|170561.5|170436.5|170561.2|170436.2|170572.2|170447.2|170542.9|170417.9|715
1708113600000|2024-02-16 20:00:00|170561|170436|170576.2|170451.2|170581.7|170456.7|170532.5|170407.5|670
1708113900000|2024-02-16 20:05:00|170576.8|170451.8|170579.6|170454.6|170588.2|170463.2|170551.2|170426.2|733
1708114200000|2024-02-16 20:10:00|170579|170454|170612.6|170487.6|170626.1|170501.1|170579|170454|653
1708114500000|2024-02-16 20:15:00|170614.3|170489.3|170577.2|170452.2|170614.3|170489.3|170555|170430|729
1708114800000|2024-02-16 20:20:00|170577.3|170452.3|170547.8|170422.8|170593.8|170468.8|170544.1|170419.1|769
1708115100000|2024-02-16 20:25:00|170547.7|170422.7|170574.4|170449.4|170577.1|170452.1|170545.9|170420.9|600
1708115400000|2024-02-16 20:30:00|170573.8|170448.8|170555.1|170430.1|170578.3|170453.3|170538.8|170413.8|603
1708115700000|2024-02-16 20:35:00|170555.2|170430.2|170617.2|170492.2|170627.7|170502.7|170554.7|170429.7|611
1708116000000|2024-02-16 20:40:00|170617.1|170492.1|170617.1|170492.1|170647.8|170522.8|170585.8|170460.8|722
1708116300000|2024-02-16 20:45:00|170616.4|170491.4|170623.5|170498.5|170624.9|170499.9|170611.6|170486.6|505
1708116600000|2024-02-16 20:50:00|170625.5|170500.5|170589.2|170464.2|170650|170525|170585.8|170460.8|686
1708116900000|2024-02-16 20:55:00|170589.1|170464.1|170584.6|170459.6|170616.5|170491.5|170578.1|170453.1|775
1708117200000|2024-02-16 21:00:00|170579.7|170454.7|170609.3|170484.3|170614.5|170489.5|170555.7|170430.7|556
1708117500000|2024-02-16 21:05:00|170611|170486|170612.4|170487.4|170619.7|170494.7|170595|170470|411
1708117800000|2024-02-16 21:10:00|170612.6|170487.6|170596.4|170471.4|170620.8|170495.8|170594.8|170469.8|324
1708118100000|2024-02-16 21:15:00|170596.5|170471.5|170619.8|170494.8|170624.5|170499.5|170595.6|170470.6|341
1708118400000|2024-02-16 21:20:00|170620.5|170495.5|170619.4|170494.4|170621.9|170496.9|170618.6|170493.6|176
1708118700000|2024-02-16 21:25:00|170620.9|170495.9|170638.1|170513.1|170647.6|170522.6|170615.7|170490.7|281
1708119000000|2024-02-16 21:30:00|170638.4|170513.4|170645.7|170520.7|170675.3|170550.3|170631.8|170506.8|338
1708119300000|2024-02-16 21:35:00|170644.2|170519.2|170656.4|170531.4|170659|170534|170640.2|170515.2|248
1708119600000|2024-02-16 21:40:00|170656.7|170531.7|170633.6|170508.6|170663.2|170538.2|170631.7|170506.7|482
1708119900000|2024-02-16 21:45:00|170634.5|170509.5|170646.9|170521.9|170652.8|170527.8|170625.3|170500.3|283
1708120200000|2024-02-16 21:50:00|170647.1|170522.1|170597.9|170472.9|170650|170525|170597.5|170472.5|189
1708120500000|2024-02-16 21:55:00|170599.4|170474.4|170599.2|170474.2|170606.9|170481.9|170590.2|170465.2|119
1708290000000|2024-02-18 21:00:00|170857.5|170502.5|170790.7|170462.7|170857.5|170502.5|170790.7|170462.7|2
1708290300000|2024-02-18 21:05:00|170857.5|170502.5|170790.7|170462.7|170857.5|170502.5|170790.7|170462.7|2
1708290600000|2024-02-18 21:10:00|170857.5|170502.5|170790.7|170462.7|170857.5|170502.5|170790.7|170462.7|2
1708290900000|2024-02-18 21:15:00|170857.5|170502.5|170857.5|170502.5|170857.5|170502.5|170857.5|170502.5|1
1708291200000|2024-02-18 21:20:00|170790.7|170462.7|170857.5|170502.5|170857.5|170502.5|170790.7|170462.7|2
1708291500000|2024-02-18 21:25:00|170790.7|170462.7|170790.7|170462.7|170790.7|170462.7|170790.7|170462.7|1
1708291800000|2024-02-18 21:30:00|170857.5|170502.5|170857.5|170502.5|170857.5|170502.5|170857.5|170502.5|1
1708292700000|2024-02-18 21:45:00|170855|170505|170835|170525|170855|170525|170835|170505|2
1708293000000|2024-02-18 21:50:00|170696.2|170571.2|170780|170470|170835|170571.2|170694.7|170470|8
1708293300000|2024-02-18 21:55:00|170835|170525|170780|170470|170835|170525|170780|170470|7
1708293600000|2024-02-18 22:00:00|170807.5|170497.5|170827|170517|170862.5|170552.5|170807.5|170497.5|8
1708293900000|2024-02-18 22:05:00|170862.5|170552.5|170824.6|170514.6|170862.5|170552.5|170800.9|170490.9|24
1708294200000|2024-02-18 22:10:00|170802.2|170492.2|170816|170506|170862.5|170552.5|170797.5|170487.5|17
1708294500000|2024-02-18 22:15:00|170812.3|170502.3|170809.2|170499.2|170862.5|170552.5|170778.2|170468.2|74
1708294800000|2024-02-18 22:20:00|170808.3|170498.3|170824.1|170514.1|170862.5|170552.5|170776.2|170466.2|60
1708295100000|2024-02-18 22:25:00|170824|170514|170833.8|170523.8|170862.5|170552.5|170808|170498|33
1708295400000|2024-02-18 22:30:00|170834.4|170524.4|170784.3|170474.3|170862.5|170552.5|170738.3|170428.3|60
1708295700000|2024-02-18 22:35:00|170784.5|170474.5|170765.5|170455.5|170803.9|170493.9|170753.9|170443.9|66
1708296000000|2024-02-18 22:40:00|170765.6|170455.6|170785|170475|170788.3|170478.3|170756.2|170446.2|57
1708296300000|2024-02-18 22:45:00|170784.9|170474.9|170783.9|170473.9|170787.6|170477.6|170774.6|170464.6|255
1708296600000|2024-02-18 22:50:00|170784.4|170474.4|170812.2|170502.2|170812.2|170502.2|170774.8|170464.8|122
1708296900000|2024-02-18 22:55:00|170790.2|170480.2|170786.7|170476.7|170797.5|170487.5|170775.3|170465.3|87
1708297200000|2024-02-18 23:00:00|170789.5|170479.5|170737|170427|170816.6|170506.6|170717.1|170420|347
1708297500000|2024-02-18 23:05:00|170736.9|170426.9|170741.9|170431.9|170748.8|170442.9|170678.7|170403.2|321
1708297800000|2024-02-18 23:10:00|170720.9|170414.1|170690.1|170425.4|170735.4|170439.5|170688|170407.9|297
1708298100000|2024-02-18 23:15:00|170690|170428.3|170673.8|170445.4|170698.1|170455.9|170618.1|170376.8|415
1708298400000|2024-02-18 23:20:00|170661.1|170445.5|170548.7|170423.7|170706.4|170505.8|170547.8|170367|481
1708298700000|2024-02-18 23:25:00|170548.6|170423.6|170552.9|170427.9|170553.6|170428.6|170547.1|170422.1|189
1708299000000|2024-02-18 23:30:00|170553|170428|170552|170427|170564.3|170439.3|170547.8|170404.6|217
1708299300000|2024-02-18 23:35:00|170552.1|170427.1|170557.9|170432.9|170560.7|170434.3|170547.5|170412.8|173
1708299600000|2024-02-18 23:40:00|170557.4|170432.4|170563.2|170438.2|170570.6|170441.4|170553.2|170423.6|151
1708299900000|2024-02-18 23:45:00|170563.3|170438.3|170551.8|170426.8|170563.8|170438.3|170551.8|170426.8|185
1708300200000|2024-02-18 23:50:00|170551.9|170426.9|170534|170409|170556.9|170429.2|170530.4|170405.4|106
1708300500000|2024-02-18 23:55:00|170535.3|170410.3|170536.6|170411.6|170539.6|170414.6|170532.9|170407.9|95
1708300800000|2024-02-19 00:00:00|170536.8|170411.8|170526.2|170401.2|170536.8|170411.8|170523.8|170398.8|212
1708301100000|2024-02-19 00:05:00|170526.5|170401.5|170518.5|170393.5|170527.5|170402.5|170511.9|170386.9|311
1708301400000|2024-02-19 00:10:00|170518.4|170393.4|170467.6|170342.6|170520|170395|170467.6|170342.6|279
1708301700000|2024-02-19 00:15:00|170467.2|170342.2|170481|170356|170484.6|170359.6|170463.3|170338.3|224
1708302000000|2024-02-19 00:20:00|170480.6|170355.6|170487.8|170362.8|170492.3|170367.3|170475.8|170350.8|144
1708302300000|2024-02-19 00:25:00|170485.3|170360.3|170481.8|170356.8|170491.6|170366.6|170475.6|170350.6|241
1708302600000|2024-02-19 00:30:00|170481.9|170356.9|170448.7|170323.7|170486.1|170361.1|170446.1|170321.1|293
1708302900000|2024-02-19 00:35:00|170448.6|170323.6|170444.6|170319.6|170449.3|170324.3|170443.7|170318.7|160
1708303200000|2024-02-19 00:40:00|170444.5|170319.5|170470.5|170345.5|170475.7|170350.7|170444|170319|219
1708303500000|2024-02-19 00:45:00|170470.3|170345.3|170466.6|170341.6|170474.4|170349.4|170466.3|170341.3|157
1708303800000|2024-02-19 00:50:00|170466.7|170341.7|170466.9|170341.9|170469.4|170344.4|170461.5|170336.5|206
1708304100000|2024-02-19 00:55:00|170467.2|170342.2|170472.4|170347.4|170472.4|170347.4|170464.8|170339.8|230
1708304400000|2024-02-19 01:00:00|170471.9|170346.9|170449.7|170324.7|170472.6|170347.6|170447.3|170322.3|315
1708304700000|2024-02-19 01:05:00|170450|170325|170452|170327|170456.6|170331.6|170448.1|170323.1|156
1708305000000|2024-02-19 01:10:00|170451.6|170326.6|170452.2|170327.2|170453.2|170328.2|170448.1|170323.1|138
1708305300000|2024-02-19 01:15:00|170452.9|170327.9|170456.5|170331.5|170458|170333|170452.2|170327.2|273
1708305600000|2024-02-19 01:20:00|170455.7|170330.7|170456.5|170331.5|170459.2|170334.2|170447|170322|275
1708305900000|2024-02-19 01:25:00|170457.2|170332.2|170501.2|170376.2|170503.7|170378.7|170455|170330|327
1708306200000|2024-02-19 01:30:00|170497.9|170372.9|170513.6|170388.6|170518.3|170393.3|170483.5|170358.5|321
1708306500000|2024-02-19 01:35:00|170513.9|170388.9|170542.3|170417.3|170543.6|170418.6|170512.3|170387.3|351
1708306800000|2024-02-19 01:40:00|170542.2|170417.2|170565.7|170440.7|170570.2|170445.2|170539.3|170414.3|227
1708307100000|2024-02-19 01:45:00|170566.7|170441.7|170532.7|170407.7|170568.4|170443.4|170530.3|170405.3|156
1708307400000|2024-02-19 01:50:00|170533.4|170408.4|170531.4|170406.4|170536.1|170411.1|170526.6|170401.6|112
1708307700000|2024-02-19 01:55:00|170531.1|170406.1|170541.2|170416.2|170544.2|170419.2|170529.7|170404.7|139
1708308000000|2024-02-19 02:00:00|170542.5|170417.5|170559.3|170434.3|170565|170440|170538.6|170413.6|203
1708308300000|2024-02-19 02:05:00|170558.8|170433.8|170565.6|170440.6|170568.2|170443.2|170541.4|170416.4|161
1708308600000|2024-02-19 02:10:00|170566.8|170441.8|170556.6|170431.6|170567.4|170442.4|170538.8|170413.8|183
1708308900000|2024-02-19 02:15:00|170556.7|170431.7|170548.8|170423.8|170556.7|170431.7|170540.3|170415.3|220
1708309200000|2024-02-19 02:20:00|170549|170424|170543|170418|170555.3|170430.3|170530.1|170405.1|260
1708309500000|2024-02-19 02:25:00|170542.7|170417.7|170545.9|170420.9|170550.4|170425.4|170535.9|170410.9|253
1708309800000|2024-02-19 02:30:00|170546.4|170421.4|170566.6|170441.6|170568.7|170443.7|170543.5|170418.5|242
1708310100000|2024-02-19 02:35:00|170567|170442|170546.2|170421.2|170567.9|170442.9|170537|170412|257
1708310400000|2024-02-19 02:40:00|170546.8|170421.8|170560.9|170435.9|170564.3|170439.3|170546.2|170421.2|126
1708310700000|2024-02-19 02:45:00|170561|170436|170546.9|170421.9|170564.2|170439.2|170543.5|170418.5|262
1708311000000|2024-02-19 02:50:00|170545.8|170420.8|170544.9|170419.9|170551.7|170426.7|170544.1|170419.1|204
1708311300000|2024-02-19 02:55:00|170545.6|170420.6|170565|170440|170567.9|170442.9|170543.4|170418.4|211
1708311600000|2024-02-19 03:00:00|170565.9|170440.9|170544.7|170419.7|170565.9|170440.9|170541.1|170416.1|230
1708311900000|2024-02-19 03:05:00|170545|170420|170547.6|170422.6|170548.7|170423.7|170540.1|170415.1|126
1708312200000|2024-02-19 03:10:00|170547.7|170422.7|170542.5|170417.5|170561.7|170436.7|170541.9|170416.9|131
1708312500000|2024-02-19 03:15:00|170544.9|170419.9|170545.7|170420.7|170551.8|170426.8|170541.5|170416.5|96
1708312800000|2024-02-19 03:20:00|170545.9|170420.9|170541.6|170416.6|170546.6|170421.6|170541.4|170416.4|106
1708313100000|2024-02-19 03:25:00|170542.5|170417.5|170546.5|170421.5|170548.7|170423.7|170539.7|170414.7|129
1708313400000|2024-02-19 03:30:00|170546.1|170421.1|170565.7|170440.7|170575.7|170450.7|170544.1|170419.1|241
1708313700000|2024-02-19 03:35:00|170565.6|170440.6|170567.8|170442.8|170568.2|170443.2|170563.4|170438.4|112
1708314000000|2024-02-19 03:40:00|170567.6|170442.6|170567.9|170442.9|170577|170452|170559|170434|181
1708314300000|2024-02-19 03:45:00|170568.1|170443.1|170569.7|170444.7|170577.5|170452.5|170564.4|170439.4|483
1708314600000|2024-02-19 03:50:00|170569.4|170444.4|170581.8|170456.8|170583.5|170458.5|170567.5|170442.5|253
1708314900000|2024-02-19 03:55:00|170581.7|170456.7|170591.3|170466.3|170598.8|170473.8|170570.5|170445.5|242
1708315200000|2024-02-19 04:00:00|170591.2|170466.2|170591.2|170466.2|170594.7|170469.7|170588.7|170463.7|102
1708315500000|2024-02-19 04:05:00|170591.8|170466.8|170583.6|170458.6|170593.5|170468.5|170581.3|170456.3|103
1708315800000|2024-02-19 04:10:00|170583.7|170458.7|170590.3|170465.3|170594.1|170469.1|170578.8|170453.8|121
1708316100000|2024-02-19 04:15:00|170590.1|170465.1|170588.5|170463.5|170591.8|170466.8|170581.4|170456.4|198
1708316400000|2024-02-19 04:20:00|170588.2|170463.2|170586.7|170461.7|170591.6|170466.6|170583.5|170458.5|95
1708316700000|2024-02-19 04:25:00|170586.6|170461.6|170591.5|170466.5|170594.4|170469.4|170582.6|170457.6|125
1708317000000|2024-02-19 04:30:00|170592.4|170467.4|170589.9|170464.9|170599.8|170474.8|170586.4|170461.4|107
1708317300000|2024-02-19 04:35:00|170590|170465|170581.6|170456.6|170590.1|170465.1|170581|170456|79
1708317600000|2024-02-19 04:40:00|170582.4|170457.4|170585.9|170460.9|170589.4|170464.4|170582.4|170457.4|61
1708317900000|2024-02-19 04:45:00|170582.9|170457.9|170559.2|170434.2|170583.1|170458.1|170554.4|170429.4|160
1708318200000|2024-02-19 04:50:00|170559.4|170434.4|170566.5|170441.5|170582.8|170457.8|170556.3|170431.3|292
1708318500000|2024-02-19 04:55:00|170566.4|170441.4|170563.4|170438.4|170571.2|170446.2|170562.3|170437.3|345
1708318800000|2024-02-19 05:00:00|170563.2|170438.2|170563.8|170438.8|170565.9|170440.9|170560.6|170435.6|185
1708319100000|2024-02-19 05:05:00|170564.1|170439.1|170564.4|170439.4|170571.9|170446.9|170562.7|170437.7|153
1708319400000|2024-02-19 05:10:00|170564.5|170439.5|170560.3|170435.3|170570.4|170445.4|170558.9|170433.9|136
1708319700000|2024-02-19 05:15:00|170560.4|170435.4|170558|170433|170563.7|170438.7|170556.7|170431.7|131
1708320000000|2024-02-19 05:20:00|170559|170434|170559.5|170434.5|170564.9|170439.9|170557|170432|112
1708320300000|2024-02-19 05:25:00|170559.4|170434.4|170524.5|170399.5|170561.5|170436.5|170524.4|170399.4|158
1708320600000|2024-02-19 05:30:00|170525.2|170400.2|170528.4|170403.4|170537.2|170412.2|170509|170384|263
1708320900000|2024-02-19 05:35:00|170527.3|170402.3|170531.7|170406.7|170540.1|170415.1|170527.3|170402.3|364
1708321200000|2024-02-19 05:40:00|170532.6|170407.6|170531|170406|170540.7|170415.7|170530|170405|243
1708321500000|2024-02-19 05:45:00|170530.7|170405.7|170529.5|170404.5|170535.9|170410.9|170529.5|170404.5|139
1708321800000|2024-02-19 05:50:00|170529.8|170404.8|170531.8|170406.8|170534.7|170409.7|170528.8|170403.8|123
1708322100000|2024-02-19 05:55:00|170532.1|170407.1|170537.4|170412.4|170538.7|170413.7|170528.8|170403.8|210
1708322400000|2024-02-19 06:00:00|170538.9|170413.9|170550.5|170425.5|170567.5|170442.5|170538.7|170413.7|377
1708322700000|2024-02-19 06:05:00|170551.4|170426.4|170544.6|170419.6|170555|170430|170530.5|170405.5|334
1708323000000|2024-02-19 06:10:00|170544.4|170419.4|170535|170410|170544.6|170419.6|170531.8|170406.8|241
1708323300000|2024-02-19 06:15:00|170534.8|170409.8|170539.5|170414.5|170545|170420|170533.2|170408.2|237
1708323600000|2024-02-19 06:20:00|170540.4|170415.4|170532.8|170407.8|170540.6|170415.6|170524.8|170399.8|333
1708323900000|2024-02-19 06:25:00|170532.7|170407.7|170531.2|170406.2|170537.8|170412.8|170528.7|170403.7|259
1708324200000|2024-02-19 06:30:00|170531|170406|170527.5|170402.5|170535.2|170410.2|170506.9|170381.9|741
1708324500000|2024-02-19 06:35:00|170527.8|170402.8|170496.8|170371.8|170529.3|170404.3|170484.1|170359.1|527
1708324800000|2024-02-19 06:40:00|170496.6|170371.6|170447.2|170322.2|170499.3|170374.3|170446.6|170321.6|489
1708325100000|2024-02-19 06:45:00|170447.8|170322.8|170440.5|170315.5|170483.9|170358.9|170440|170315|523
1708325400000|2024-02-19 06:50:00|170440.1|170315.1|170385.3|170260.3|170447.1|170322.1|170375.5|170250.5|517
1708325700000|2024-02-19 06:55:00|170384.8|170259.8|170462.1|170337.1|170464.4|170339.4|170381.7|170256.7|394
1708326000000|2024-02-19 07:00:00|170462|170337|170469.2|170344.2|170474.2|170349.2|170439.1|170314.1|673
1708326300000|2024-02-19 07:05:00|170469.4|170344.4|170469.1|170344.1|170480.9|170355.9|170464|170339|551
1708326600000|2024-02-19 07:10:00|170468.2|170343.2|170449.1|170324.1|170471.1|170346.1|170439.7|170314.7|414
1708326900000|2024-02-19 07:15:00|170444.5|170319.5|170435.3|170310.3|170450.5|170325.5|170435.3|170310.3|496
1708327200000|2024-02-19 07:20:00|170436.3|170311.3|170451|170326|170452.9|170327.9|170436.2|170311.2|613
1708327500000|2024-02-19 07:25:00|170450.9|170325.9|170469.5|170344.5|170469.8|170344.8|170444.2|170319.2|617
1708327800000|2024-02-19 07:30:00|170469.9|170344.9|170454.9|170329.9|170471.6|170346.6|170452.4|170327.4|437
1708328100000|2024-02-19 07:35:00|170454.8|170329.8|170470.6|170345.6|170471|170346|170453.6|170328.6|464
1708328400000|2024-02-19 07:40:00|170470.4|170345.4|170461.9|170336.9|170472.7|170347.7|170453.6|170328.6|492
1708328700000|2024-02-19 07:45:00|170462.1|170337.1|170479.3|170354.3|170483.5|170358.5|170457.5|170332.5|413
1708329000000|2024-02-19 07:50:00|170479|170354|170492.9|170367.9|170495.2|170370.2|170470.7|170345.7|520
1708329300000|2024-02-19 07:55:00|170493|170368|170479.5|170354.5|170506.4|170381.4|170469.1|170344.1|509
1708329600000|2024-02-19 08:00:00|170477.2|170352.2|170470|170345|170498.3|170373.3|170465.7|170340.7|722
1708329900000|2024-02-19 08:05:00|170469.1|170344.1|170496.7|170371.7|170512|170387|170461.4|170336.4|673
1708330200000|2024-02-19 08:10:00|170496.1|170371.1|170509.1|170384.1|170516.5|170391.5|170474.8|170349.8|539
1708330500000|2024-02-19 08:15:00|170507.3|170382.3|170486.2|170361.2|170511.7|170386.7|170474.7|170349.7|643
1708330800000|2024-02-19 08:20:00|170487.3|170362.3|170503.8|170378.8|170535.9|170410.9|170485.8|170360.8|636
1708331100000|2024-02-19 08:25:00|170503.5|170378.5|170497.3|170372.3|170532.1|170407.1|170495.4|170370.4|575
1708331400000|2024-02-19 08:30:00|170498.4|170373.4|170535.8|170410.8|170566.8|170441.8|170495.9|170370.9|611
1708331700000|2024-02-19 08:35:00|170536.3|170411.3|170553.2|170428.2|170567.7|170442.7|170530.4|170405.4|549
1708332000000|2024-02-19 08:40:00|170552.9|170427.9|170554.1|170429.1|170561.6|170436.6|170531.4|170406.4|543
1708332300000|2024-02-19 08:45:00|170553.8|170428.8|170512.7|170387.7|170554.9|170429.9|170503.4|170378.4|530
1708332600000|2024-02-19 08:50:00|170512.6|170387.6|170541.5|170416.5|170541.5|170416.5|170507.5|170382.5|456
1708332900000|2024-02-19 08:55:00|170541.3|170416.3|170543.8|170418.8|170567.2|170442.2|170537.9|170412.9|620
1708333200000|2024-02-19 09:00:00|170543.9|170418.9|170560.7|170435.7|170565.8|170440.8|170535.8|170410.8|714
1708333500000|2024-02-19 09:05:00|170560.9|170435.9|170560.2|170435.2|170586|170461|170556.9|170431.9|589
1708333800000|2024-02-19 09:10:00|170560.4|170435.4|170512.3|170387.3|170560.4|170435.4|170511.5|170386.5|506
1708334100000|2024-02-19 09:15:00|170512.6|170387.6|170541.6|170416.6|170550.1|170425.1|170491.9|170366.9|511
1708334400000|2024-02-19 09:20:00|170538.4|170413.4|170513.8|170388.8|170549|170424|170509.6|170384.6|492
1708334700000|2024-02-19 09:25:00|170513.7|170388.7|170540.2|170415.2|170541.9|170416.9|170501.5|170376.5|508
1708335000000|2024-02-19 09:30:00|170540.4|170415.4|170529.9|170404.9|170566.7|170441.7|170527.6|170402.6|480
1708335300000|2024-02-19 09:35:00|170532.2|170407.2|170562.8|170437.8|170564.6|170439.6|170519.1|170394.1|470
1708335600000|2024-02-19 09:40:00|170563|170438|170562.3|170437.3|170570.4|170445.4|170559.7|170434.7|409
1708335900000|2024-02-19 09:45:00|170563|170438|170581.8|170456.8|170599.7|170474.7|170559.7|170434.7|481
1708336200000|2024-02-19 09:50:00|170581.7|170456.7|170538.8|170413.8|170581.7|170456.7|170529.9|170404.9|447
1708336500000|2024-02-19 09:55:00|170538.7|170413.7|170516.5|170391.5|170539.9|170414.9|170507.4|170382.4|522
1708336800000|2024-02-19 10:00:00|170515.9|170390.9|170534.9|170409.9|170543.1|170418.1|170513.4|170388.4|555
1708337100000|2024-02-19 10:05:00|170530.2|170405.2|170549.9|170424.9|170554.7|170429.7|170529.3|170404.3|544
1708337400000|2024-02-19 10:10:00|170550.2|170425.2|170533.4|170408.4|170555|170452.5|170502.5|170404.1|449
1708337700000|2024-02-19 10:15:00|170533.8|170408.8|170553.5|170428.5|170553.5|170428.5|170520.1|170395.1|490
1708338000000|2024-02-19 10:20:00|170553.3|170428.3|170581.5|170456.5|170582.6|170457.6|170531.2|170406.2|543
1708338300000|2024-02-19 10:25:00|170581.7|170456.7|170587.6|170462.6|170598.4|170473.4|170569|170444|451
1708338600000|2024-02-19 10:30:00|170585.1|170460.1|170558.6|170433.6|170588.8|170463.8|170555|170430|453
1708338900000|2024-02-19 10:35:00|170558.1|170433.1|170583.8|170458.8|170591.9|170466.9|170537.5|170412.5|505
1708339200000|2024-02-19 10:40:00|170583.5|170458.5|170595.3|170470.3|170601.6|170476.6|170583.5|170458.5|493
1708339500000|2024-02-19 10:45:00|170595.8|170470.8|170615.6|170490.6|170621.2|170496.2|170589.7|170464.7|451
1708339800000|2024-02-19 10:50:00|170615.5|170490.5|170613.3|170488.3|170620.9|170495.9|170612.1|170487.1|265
1708340100000|2024-02-19 10:55:00|170613.1|170488.1|170608.7|170483.7|170618.3|170493.3|170594.4|170469.4|482
1708340400000|2024-02-19 11:00:00|170609.9|170484.9|170595.3|170470.3|170621.6|170496.6|170590.5|170465.5|567
1708340700000|2024-02-19 11:05:00|170595.2|170470.2|170617.9|170492.9|170618.8|170493.8|170588.3|170463.3|565
1708341000000|2024-02-19 11:10:00|170618.1|170493.1|170599.2|170474.2|170627.7|170502.7|170589|170464|520
1708341300000|2024-02-19 11:15:00|170594.4|170469.4|170596.7|170471.7|170610.1|170485.1|170587.8|170462.8|596
1708341600000|2024-02-19 11:20:00|170596.8|170471.8|170576.3|170451.3|170597.5|170472.5|170570.1|170445.1|486
1708341900000|2024-02-19 11:25:00|170576.2|170451.2|170574.8|170449.8|170592.4|170467.4|170566.1|170441.1|635
1708342200000|2024-02-19 11:30:00|170576|170451|170579.4|170454.4|170588.3|170463.3|170543.2|170418.2|592
1708342500000|2024-02-19 11:35:00|170569.4|170444.4|170591.5|170466.5|170593.7|170468.7|170567.3|170442.3|503
1708342800000|2024-02-19 11:40:00|170591.4|170466.4|170592.1|170467.1|170593.6|170468.6|170584.8|170459.8|466
1708343100000|2024-02-19 11:45:00|170592|170467|170570.2|170445.2|170594.4|170469.4|170557|170432|507
1708343400000|2024-02-19 11:50:00|170572.3|170447.3|170576.4|170451.4|170590.7|170465.7|170552.4|170427.4|579
1708343700000|2024-02-19 11:55:00|170577.3|170452.3|170585.7|170460.7|170590.8|170465.8|170568.6|170443.6|521
1708344000000|2024-02-19 12:00:00|170585.2|170460.2|170585|170460|170613.3|170488.3|170577.1|170452.1|588
1708344300000|2024-02-19 12:05:00|170584.9|170459.9|170570.5|170445.5|170586.4|170461.4|170559|170434|566
1708344600000|2024-02-19 12:10:00|170571.4|170446.4|170567.2|170442.2|170584.9|170459.9|170559.7|170434.7|473
1708344900000|2024-02-19 12:15:00|170567.3|170442.3|170564.3|170439.3|170580.3|170455.3|170556.7|170431.7|425
1708345200000|2024-02-19 12:20:00|170564.7|170439.7|170566.3|170441.3|170572.8|170447.8|170560.1|170435.1|452
1708345500000|2024-02-19 12:25:00|170566.5|170441.5|170567.4|170442.4|170596.4|170471.4|170560.6|170435.6|525
1708345800000|2024-02-19 12:30:00|170568.1|170443.1|170567.4|170442.4|170588.6|170463.6|170563.3|170438.3|433
1708346100000|2024-02-19 12:35:00|170567.5|170442.5|170592.7|170467.7|170601.2|170476.2|170566.1|170441.1|463
1708346400000|2024-02-19 12:40:00|170593.3|170468.3|170596.9|170471.9|170597.9|170472.9|170563.3|170438.3|398
1708346700000|2024-02-19 12:45:00|170596.7|170471.7|170565.4|170440.4|170614.6|170489.6|170565.4|170440.4|538
1708347000000|2024-02-19 12:50:00|170564.3|170439.3|170569.2|170444.2|170595.9|170470.9|170562.3|170437.3|516
1708347300000|2024-02-19 12:55:00|170564.5|170439.5|170554.4|170429.4|170565.1|170440.1|170513.3|170388.3|642
1708347600000|2024-02-19 13:00:00|170554.5|170429.5|170542.8|170417.8|170568.3|170443.3|170505.8|170380.8|802
1708347900000|2024-02-19 13:05:00|170543.3|170418.3|170534.3|170409.3|170566.2|170441.2|170527.9|170402.9|597
1708348200000|2024-02-19 13:10:00|170534|170409|170558|170433|170560.5|170435.5|170520.4|170395.4|635
1708348500000|2024-02-19 13:15:00|170555.8|170430.8|170563.1|170438.1|170564.8|170439.8|170537.9|170412.9|520
1708348800000|2024-02-19 13:20:00|170562.7|170437.7|170503.3|170378.3|170564.9|170439.9|170491.8|170366.8|688
1708349100000|2024-02-19 13:25:00|170503.2|170378.2|170506.5|170381.5|170532.9|170407.9|170501.9|170376.9|733
1708349400000|2024-02-19 13:30:00|170507.5|170382.5|170503.7|170378.7|170535.2|170410.2|170499.3|170374.3|727
1708349700000|2024-02-19 13:35:00|170503.2|170378.2|170501.9|170376.9|170510.9|170385.9|170494.7|170369.7|573
1708350000000|2024-02-19 13:40:00|170502|170377|170478.2|170353.2|170507.1|170382.1|170467|170342|496
1708350300000|2024-02-19 13:45:00|170476.9|170351.9|170495.5|170370.5|170531.6|170406.6|170476.6|170351.6|473
1708350600000|2024-02-19 13:50:00|170495.7|170370.7|170488.6|170363.6|170506.6|170381.6|170471.5|170346.5|584
1708350900000|2024-02-19 13:55:00|170488.7|170363.7|170497.5|170372.5|170506.7|170381.7|170477.6|170352.6|677
1708351200000|2024-02-19 14:00:00|170498.4|170373.4|170510.3|170385.3|170517.5|170392.5|170486.4|170361.4|672
1708351500000|2024-02-19 14:05:00|170511.1|170386.1|170481.2|170356.2|170512.7|170387.7|170479.1|170354.1|517
1708351800000|2024-02-19 14:10:00|170481.9|170356.9|170504.3|170379.3|170515|170390|170479.7|170354.7|479
1708352100000|2024-02-19 14:15:00|170503.9|170378.9|170503.1|170378.1|170510.7|170385.7|170495.8|170370.8|485
1708352400000|2024-02-19 14:20:00|170502.9|170377.9|170505.5|170380.5|170505.8|170380.8|170492.1|170367.1|488
1708352700000|2024-02-19 14:25:00|170505.2|170380.2|170560.8|170435.8|170565.1|170440.1|170497.4|170372.4|547
1708353000000|2024-02-19 14:30:00|170561|170436|170604.7|170479.7|170625.1|170500.1|170556|170431|619
1708353300000|2024-02-19 14:35:00|170604.6|170479.6|170626.3|170501.3|170630.7|170505.7|170597.2|170472.2|451
1708353600000|2024-02-19 14:40:00|170626.4|170501.4|170624.8|170499.8|170632|170507|170621.1|170496.1|325
1708353900000|2024-02-19 14:45:00|170625|170500|170657|170532|170685.1|170560.1|170624.9|170499.9|530
1708354200000|2024-02-19 14:50:00|170655.7|170530.7|170659.3|170534.3|170671.2|170546.2|170643.4|170518.4|510
1708354500000|2024-02-19 14:55:00|170660|170535|170665|170540|170688.4|170563.4|170655.1|170530.1|620
1708354800000|2024-02-19 15:00:00|170667.4|170542.4|170596.3|170471.3|170673.6|170548.6|170595.1|170470.1|699
1708355100000|2024-02-19 15:05:00|170596.1|170471.1|170589.8|170464.8|170605.5|170480.5|170589.3|170464.3|518
1708355400000|2024-02-19 15:10:00|170589.6|170464.6|170597.7|170472.7|170624.5|170499.5|170586|170461|517
1708355700000|2024-02-19 15:15:00|170598|170473|170584.6|170459.6|170618.2|170493.2|170574.6|170449.6|631
1708356000000|2024-02-19 15:20:00|170584.5|170459.5|170567.9|170442.9|170587.1|170462.1|170528.4|170403.4|599
1708356300000|2024-02-19 15:25:00|170566.2|170441.2|170559.5|170434.5|170568.1|170443.1|170539.5|170414.5|549
1708356600000|2024-02-19 15:30:00|170558.6|170433.6|170560.7|170435.7|170567.9|170442.9|170535.1|170410.1|489
1708356900000|2024-02-19 15:35:00|170560.5|170435.5|170599.4|170474.4|170620.9|170495.9|170560.4|170435.4|603
1708357200000|2024-02-19 15:40:00|170599.5|170474.5|170616.8|170491.8|170625|170500|170593.6|170468.6|514
1708357500000|2024-02-19 15:45:00|170615.8|170490.8|170671.7|170546.7|170673.2|170548.2|170594.6|170469.6|588
1708357800000|2024-02-19 15:50:00|170671.6|170546.6|170667.5|170542.5|170679.4|170554.4|170643.4|170518.4|453
1708358100000|2024-02-19 15:55:00|170668.4|170543.4|170660.8|170535.8|170683.4|170558.4|170639.6|170514.6|543
1708358400000|2024-02-19 16:00:00|170666.3|170541.3|170608.9|170483.9|170670|170545|170607.1|170482.1|785
1708358700000|2024-02-19 16:05:00|170609|170484|170610.2|170485.2|170625.8|170500.8|170607.7|170482.7|598
1708359000000|2024-02-19 16:10:00|170610.3|170485.3|170619|170494|170640.9|170515.9|170610|170485|684
1708359300000|2024-02-19 16:15:00|170619.4|170494.4|170635.2|170510.2|170636.2|170511.2|170611|170486|800
1708359600000|2024-02-19 16:20:00|170635.5|170510.5|170638.7|170513.7|170643.5|170518.5|170635.5|170510.5|149
1708359900000|2024-02-19 16:25:00|170639.1|170514.1|170639.9|170514.9|170642.5|170517.5|170637.2|170512.2|235
1708360200000|2024-02-19 16:30:00|170640.5|170515.5|170641.5|170516.5|170645.5|170520.5|170637.1|170512.1|262
1708360500000|2024-02-19 16:35:00|170642.6|170517.6|170620.7|170495.7|170646|170521|170617.2|170492.2|300
1708360800000|2024-02-19 16:40:00|170617.7|170492.7|170616.7|170491.7|170622|170497|170583.8|170458.8|545
1708361100000|2024-02-19 16:45:00|170616.6|170491.6|170640.4|170515.4|170646.8|170521.8|170616.6|170491.6|128
1708361400000|2024-02-19 16:50:00|170640.1|170515.1|170610.6|170485.6|170640.6|170525.1|170574.1|170473.1|215
1708361700000|2024-02-19 16:55:00|170610.3|170485.3|170603.7|170478.7|170619|170494|170600.4|170475.4|565
1708362000000|2024-02-19 17:00:00|170605.3|170480.3|170554.6|170429.6|170609.3|170484.3|170550.7|170425.7|260
1708362300000|2024-02-19 17:05:00|170554|170429|170559.2|170434.2|170561.2|170436.2|170549.3|170424.3|562
1708362600000|2024-02-19 17:10:00|170559.8|170434.8|170551.3|170426.3|170563.8|170438.8|170549.5|170424.5|473
1708362900000|2024-02-19 17:15:00|170550.9|170425.9|170544.6|170419.6|170564.6|170439.6|170544.6|170419.6|423
1708363200000|2024-02-19 17:20:00|170543.8|170418.8|170528.4|170403.4|170557.4|170432.4|170522.1|170397.1|218
1708363500000|2024-02-19 17:25:00|170528.1|170403.1|170524.6|170399.6|170530.6|170405.6|170520.4|170395.4|600
1708363800000|2024-02-19 17:30:00|170523.2|170398.2|170508.6|170383.6|170529|170404|170491|170366|215
1708364100000|2024-02-19 17:35:00|170508.9|170383.9|170532.8|170407.8|170533.4|170408.4|170504.1|170379.1|321
1708364400000|2024-02-19 17:40:00|170532.4|170407.4|170532.4|170407.4|170538.5|170413.5|170530.3|170405.3|212
1708364700000|2024-02-19 17:45:00|170532.1|170407.1|170474.7|170349.7|170535.6|170410.6|170468.1|170343.1|370
1708365000000|2024-02-19 17:50:00|170474.5|170349.5|170476.8|170351.8|170483.2|170358.2|170470.2|170345.2|184
1708365300000|2024-02-19 17:55:00|170476.7|170351.7|170472.3|170347.3|170477.3|170352.3|170467.5|170342.5|280
1708365600000|2024-02-19 18:00:00|170472.4|170347.4|170462.1|170337.1|170478.3|170353.3|170448.6|170323.6|193
1708365900000|2024-02-19 18:05:00|170461.6|170336.6|170462.1|170337.1|170468.6|170343.6|170457.5|170332.5|247
1708366200000|2024-02-19 18:10:00|170462.2|170337.2|170468.8|170343.8|170492.1|170367.1|170461.4|170336.4|451
1708366500000|2024-02-19 18:15:00|170468.9|170343.9|170464.6|170339.6|170475|170350|170461.7|170336.7|515
1708366800000|2024-02-19 18:20:00|170465.1|170340.1|170482.7|170357.7|170493.2|170368.2|170457.2|170332.2|225
1708367100000|2024-02-19 18:25:00|170483.2|170358.2|170479.5|170354.5|170483.2|170358.2|170476.3|170351.3|103
1708367400000|2024-02-19 18:30:00|170478.9|170353.9|170464.2|170339.2|170491|170366|170461.6|170336.6|364
1708367700000|2024-02-19 18:35:00|170464.4|170339.4|170462.2|170337.2|170465.6|170340.6|170456.9|170331.9|560
1708368000000|2024-02-19 18:40:00|170462|170337|170447.3|170322.3|170464.4|170339.4|170425.8|170300.8|181
1708368300000|2024-02-19 18:45:00|170448.9|170323.9|170433.6|170308.6|170472.7|170347.7|170432.6|170307.6|206
1708368600000|2024-02-19 18:50:00|170434.9|170309.9|170446.9|170321.9|170449.5|170324.5|170434.9|170309.9|307
1708368900000|2024-02-19 18:55:00|170447.7|170322.7|170472.2|170347.2|170545.8|170420.8|170436.7|170311.7|224
1708369200000|2024-02-19 19:00:00|170473.4|170348.4|170472.7|170347.7|170478.4|170353.4|170402.3|170277.3|462
1708369500000|2024-02-19 19:05:00|170470.8|170345.8|170461.6|170336.6|170471.7|170346.7|170460.9|170335.9|548
1708369800000|2024-02-19 19:10:00|170463.1|170338.1|170462.9|170337.9|170466.6|170341.6|170459.5|170334.5|216
1708370100000|2024-02-19 19:15:00|170463.3|170338.3|170492.4|170367.4|170493.8|170381.8|170420.2|170333.2|209
1708370400000|2024-02-19 19:20:00|170492.2|170367.2|170487.5|170362.5|170493.9|170404.7|170454.7|170361.1|214
1708370700000|2024-02-19 19:25:00|170487.2|170362.2|170462.6|170337.6|170491.4|170366.4|170460.6|170335.6|239
1708371000000|2024-02-19 19:30:00|170462.7|170337.7|170462.5|170337.5|170465.1|170340.1|170457.3|170332.3|94
1708371300000|2024-02-19 19:35:00|170461.2|170336.2|170465.3|170340.3|170471.4|170383.6|170433.6|170335.1|79
1708371600000|2024-02-19 19:40:00|170463.7|170338.7|170461.5|170336.5|170468.3|170343.3|170461.5|170336.5|65
1708371900000|2024-02-19 19:45:00|170461.4|170336.4|170464.9|170339.9|170466.5|170380.4|170429|170334.4|81
1708372200000|2024-02-19 19:50:00|170464.1|170339.1|170465|170340|170469.5|170344.5|170461.3|170336.3|79
1708372500000|2024-02-19 19:55:00|170463.2|170338.2|170488.2|170363.2|170495.1|170370.1|170462.4|170337.4|248
1708372800000|2024-02-19 20:00:00|170489.2|170364.2|170531.9|170406.9|170536|170411|170487|170362|138
1708373100000|2024-02-19 20:05:00|170531.8|170406.8|170528.9|170403.9|170536.8|170442.9|170492.9|170400.4|55
1708373400000|2024-02-19 20:10:00|170527.5|170402.5|170528.2|170403.2|170535.5|170410.5|170524.6|170399.6|176
1708373700000|2024-02-19 20:15:00|170528.4|170403.4|170501.5|170376.5|170530.8|170434.4|170484.4|170376.5|97
1708374000000|2024-02-19 20:20:00|170504.3|170379.3|170504.1|170379.1|170508.6|170383.6|170497.1|170372.1|85
1708374300000|2024-02-19 20:25:00|170503.7|170378.7|170502|170377|170507.3|170382.3|170498.7|170373.7|96
1708374600000|2024-02-19 20:30:00|170500.3|170375.3|170443.6|170318.6|170500.3|170375.3|170415.1|170290.1|228
1708374900000|2024-02-19 20:35:00|170446.5|170321.5|170456.8|170331.8|170459.9|170334.9|170407.4|170282.4|414
1708375200000|2024-02-19 20:40:00|170456.6|170331.6|170448.1|170323.1|170477.9|170352.9|170445.2|170320.2|487
1708375500000|2024-02-19 20:45:00|170444|170319|170420.2|170295.2|170446.7|170321.7|170417.4|170292.4|410
1708375800000|2024-02-19 20:50:00|170420.1|170295.1|170399.4|170274.4|170422.3|170297.3|170390.9|170265.9|186
1708376100000|2024-02-19 20:55:00|170399.2|170274.2|170409.6|170284.6|170426.6|170301.6|170393.1|170268.1|243
1708376400000|2024-02-19 21:00:00|170409.7|170284.7|170405.3|170280.3|170437.4|170312.4|170400.8|170275.8|223
1708376700000|2024-02-19 21:05:00|170408|170283|170442.8|170317.8|170452.1|170327.1|170404.5|170279.5|157
1708377000000|2024-02-19 21:10:00|170439.5|170314.5|170443.6|170318.6|170454.6|170352.5|170402.5|170312.4|151
1708377300000|2024-02-19 21:15:00|170437.3|170312.3|170420.1|170295.1|170445.3|170320.3|170414|170289|125
1708377600000|2024-02-19 21:20:00|170420.4|170295.4|170411.2|170286.2|170420.4|170295.4|170409.3|170284.3|77
1708377900000|2024-02-19 21:25:00|170417.1|170292.1|170440.7|170315.7|170443|170318|170408.9|170283.9|152
1708378200000|2024-02-19 21:30:00|170439.6|170314.6|170415.8|170290.8|170440.8|170315.8|170414.6|170289.6|188
1708378500000|2024-02-19 21:35:00|170415.9|170290.9|170465.1|170340.1|170503.9|170378.9|170412.7|170287.7|205
1708378800000|2024-02-19 21:40:00|170465.3|170340.3|170439.9|170314.9|170466.4|170341.4|170435.1|170310.1|91
1708379100000|2024-02-19 21:45:00|170438.7|170313.7|170404.4|170279.4|170439.3|170314.3|170399.5|170274.5|128
1708379400000|2024-02-19 21:50:00|170404.7|170279.7|170400.9|170275.9|170412|170287|170395.3|170270.3|132
1708379700000|2024-02-19 21:55:00|170400.8|170275.8|170536.4|170271.4|170536.4|170287.2|170387|170234.4|84
1708380000000|2024-02-19 22:00:00|170596.9|170286.9|170658.3|170348.3|170671.8|170361.8|170588.4|170278.4|596
1708380300000|2024-02-19 22:05:00|170633|170323|170612.1|170302.1|170709.1|170399.1|170599.9|170289.9|895
1708380600000|2024-02-19 22:10:00|170606.2|170296.2|170610.2|170300.2|170661.8|170351.8|170598.8|170288.8|955
1708380900000|2024-02-19 22:15:00|170612|170302|170596.4|170286.4|170659.1|170349.1|170570.3|170260.3|955
1708381200000|2024-02-19 22:20:00|170578.8|170268.8|170600.9|170290.9|170641.9|170331.9|170578.8|170268.8|784
1708381500000|2024-02-19 22:25:00|170601.5|170291.5|170603.5|170293.5|170603.5|170293.5|170597.7|170287.7|34
1708381800000|2024-02-19 22:30:00|170600|170290|170585.5|170275.5|170639.2|170329.2|170581.1|170271.1|393
1708382100000|2024-02-19 22:35:00|170587.6|170277.6|170489.6|170266.3|170587.9|170281.9|170489.6|170261.8|216
1708382400000|2024-02-19 22:40:00|170489.5|170266.4|170458.5|170273.5|170489.5|170274.2|170450.4|170266.1|184
1708382700000|2024-02-19 22:45:00|170459.2|170277.5|170485.1|170266.2|170485.1|170278.3|170459.2|170265.4|47
1708383000000|2024-02-19 22:50:00|170485.2|170267.8|170482.1|170265.5|170485.3|170278.2|170472.3|170264.6|148
1708383300000|2024-02-19 22:55:00|170482.7|170275.9|170443.4|170285.9|170482.7|170293.5|170426|170270.5|100
1708383600000|2024-02-19 23:00:00|170449.3|170286.9|170458.9|170333.9|170486.1|170334.6|170443.1|170277.2|194
1708383900000|2024-02-19 23:05:00|170458.8|170333.8|170468.6|170343.6|170472.1|170347.1|170447.4|170322.4|173
1708384200000|2024-02-19 23:10:00|170470.2|170345.2|170474.1|170349.1|170481.8|170356.8|170457.4|170332.4|143
1708384500000|2024-02-19 23:15:00|170474.9|170349.9|170477.7|170352.7|170480.5|170355.5|170472.8|170347.8|126
1708384800000|2024-02-19 23:20:00|170477.5|170352.5|170477.2|170352.2|170479.5|170354.5|170475.6|170350.6|139
1708385100000|2024-02-19 23:25:00|170477.7|170352.7|170501.5|170376.5|170505.2|170380.2|170477.1|170352.1|119
1708385400000|2024-02-19 23:30:00|170501.8|170376.8|170499|170374|170506.7|170381.7|170493.9|170368.9|182
1708385700000|2024-02-19 23:35:00|170498.8|170373.8|170498.4|170373.4|170502.9|170377.9|170497|170372|88
1708386000000|2024-02-19 23:40:00|170500.7|170375.7|170499.9|170374.9|170507.3|170382.3|170496.5|170371.5|155
1708386300000|2024-02-19 23:45:00|170498.9|170373.9|170537.9|170412.9|170549.6|170424.6|170498.9|170373.9|160
1708386600000|2024-02-19 23:50:00|170538|170413|170556.3|170431.3|170557.2|170432.2|170537.9|170412.9|110
1708386900000|2024-02-19 23:55:00|170558.6|170433.6|170546.5|170421.5|170561.3|170436.3|170535.6|170410.6|137
1708387200000|2024-02-20 00:00:00|170543.5|170418.5|170552.1|170427.1|170559.7|170434.7|170533.2|170408.2|203
1708387500000|2024-02-20 00:05:00|170553|170428|170561.2|170436.2|170568.5|170443.5|170541|170416|141
1708387800000|2024-02-20 00:10:00|170561.5|170436.5|170563.1|170438.1|170566|170441|170559.4|170434.4|121
1708388100000|2024-02-20 00:15:00|170563|170438|170557.7|170432.7|170563.4|170438.4|170556.1|170431.1|144
1708388400000|2024-02-20 00:20:00|170558.3|170433.3|170603.3|170478.3|170608.6|170483.6|170557.7|170432.7|234
1708388700000|2024-02-20 00:25:00|170603.1|170478.1|170591.8|170466.8|170610.6|170485.6|170585.3|170460.3|200
1708389000000|2024-02-20 00:30:00|170592.7|170467.7|170591.5|170466.5|170594|170469|170558.2|170433.2|193
1708389300000|2024-02-20 00:35:00|170591.8|170466.8|170593.5|170468.5|170597.4|170472.4|170589|170464|169
1708389600000|2024-02-20 00:40:00|170594.1|170469.1|170594.9|170469.9|170602.9|170477.9|170593.7|170468.7|112
1708389900000|2024-02-20 00:45:00|170594.8|170469.8|170600.4|170475.4|170603.8|170478.8|170587.9|170462.9|144
1708390200000|2024-02-20 00:50:00|170599.9|170474.9|170589.4|170464.4|170600.7|170475.7|170589.2|170464.2|220
1708390500000|2024-02-20 00:55:00|170590.6|170465.6|170574.1|170449.1|170592.5|170467.5|170566.6|170441.6|239
1708390800000|2024-02-20 01:00:00|170574.7|170449.7|170593.1|170468.1|170597.1|170472.1|170574.7|170449.7|225
1708391100000|2024-02-20 01:05:00|170592.9|170467.9|170613.4|170488.4|170616.1|170491.1|170590.1|170465.1|210
1708391400000|2024-02-20 01:10:00|170615.4|170490.4|170623.4|170498.4|170624.1|170499.1|170608.3|170483.3|235
1708391700000|2024-02-20 01:15:00|170623.5|170498.5|170565.9|170440.9|170623.7|170498.7|170557.5|170432.5|393
1708392000000|2024-02-20 01:20:00|170565.4|170440.4|170536.5|170411.5|170565.8|170440.8|170526|170401|285
1708392300000|2024-02-20 01:25:00|170536.6|170411.6|170498.7|170373.7|170546|170421|170498.1|170373.1|343
1708392600000|2024-02-20 01:30:00|170500|170375|170547.4|170422.4|170547.7|170422.7|170496.9|170371.9|450
1708392900000|2024-02-20 01:35:00|170548.1|170423.1|170563.9|170438.9|170564|170439|170526.1|170401.1|335
1708393200000|2024-02-20 01:40:00|170564.1|170439.1|170594.6|170469.6|170597.1|170472.1|170563.9|170438.9|354
1708393500000|2024-02-20 01:45:00|170595.9|170470.9|170618.8|170493.8|170629.3|170504.3|170593.4|170468.4|384
1708393800000|2024-02-20 01:50:00|170619|170494|170594.6|170469.6|170626.9|170501.9|170583.9|170458.9|437
1708394100000|2024-02-20 01:55:00|170594.5|170469.5|170623.3|170498.3|170626.4|170501.4|170592.4|170467.4|368
1708394400000|2024-02-20 02:00:00|170622.5|170497.5|170637.1|170512.1|170648|170523|170620.7|170495.7|431
1708394700000|2024-02-20 02:05:00|170637.2|170512.2|170624.9|170499.9|170650.7|170525.7|170624.7|170499.7|333
1708395000000|2024-02-20 02:10:00|170625.9|170500.9|170589.1|170464.1|170628.3|170503.3|170586.5|170461.5|311
1708395300000|2024-02-20 02:15:00|170589.3|170464.3|170596.6|170471.6|170616.9|170491.9|170589.3|170464.3|210
1708395600000|2024-02-20 02:20:00|170596.5|170471.5|170638.7|170513.7|170639.3|170514.3|170596.5|170471.5|333
1708395900000|2024-02-20 02:25:00|170638.8|170513.8|170620.3|170495.3|170642.4|170517.4|170620|170495|296
1708396200000|2024-02-20 02:30:00|170620.4|170495.4|170633|170508|170633.2|170508.2|170618.7|170493.7|222
1708396500000|2024-02-20 02:35:00|170633.2|170508.2|170650.9|170525.9|170651.7|170526.7|170630.8|170505.8|339
1708396800000|2024-02-20 02:40:00|170650.5|170525.5|170651.3|170526.3|170652.3|170527.3|170644.1|170519.1|223
1708397100000|2024-02-20 02:45:00|170650.6|170525.6|170648|170523|170672.5|170547.5|170647|170522|320
1708397400000|2024-02-20 02:50:00|170647.6|170522.6|170649.1|170524.1|170654.2|170529.2|170644|170519|240
1708397700000|2024-02-20 02:55:00|170649.5|170524.5|170622.3|170497.3|170655.3|170530.3|170618.7|170493.7|275
1708398000000|2024-02-20 03:00:00|170623.3|170498.3|170643.3|170518.3|170650.1|170525.1|170622.8|170497.8|227
1708398300000|2024-02-20 03:05:00|170645.2|170520.2|170625.5|170500.5|170649.7|170524.7|170621.5|170496.5|337
1708398600000|2024-02-20 03:10:00|170625|170500|170648.2|170523.2|170652|170527|170623.3|170498.3|292
1708398900000|2024-02-20 03:15:00|170648.1|170523.1|170651.5|170526.5|170653.7|170528.7|170645.4|170520.4|134
1708399200000|2024-02-20 03:20:00|170651.4|170526.4|170596.5|170471.5|170651.6|170526.6|170592.8|170467.8|273
1708399500000|2024-02-20 03:25:00|170596.6|170471.6|170594.2|170469.2|170599.2|170474.2|170592.6|170467.6|159
1708399800000|2024-02-20 03:30:00|170593.8|170468.8|170590.2|170465.2|170597.2|170472.2|170590.2|170465.2|140
1708400100000|2024-02-20 03:35:00|170590.1|170465.1|170591.2|170466.2|170595.1|170470.1|170588.5|170463.5|136
1708400400000|2024-02-20 03:40:00|170591|170466|170595.4|170470.4|170597|170472|170587.7|170462.7|146
1708400700000|2024-02-20 03:45:00|170595.3|170470.3|170624.6|170499.6|170627.8|170502.8|170590.9|170465.9|222
1708401000000|2024-02-20 03:50:00|170624.8|170499.8|170618|170493|170630.4|170505.4|170613.4|170488.4|279
1708401300000|2024-02-20 03:55:00|170619.5|170494.5|170593.2|170468.2|170621.6|170496.6|170585.8|170460.8|395
1708401600000|2024-02-20 04:00:00|170591.9|170466.9|170595.9|170470.9|170598.7|170473.7|170591.9|170466.9|161
1708401900000|2024-02-20 04:05:00|170595.4|170470.4|170594.2|170469.2|170596.8|170471.8|170591.3|170466.3|157
1708402200000|2024-02-20 04:10:00|170593.8|170468.8|170572.1|170447.1|170594.8|170469.8|170569.7|170444.7|298
1708402500000|2024-02-20 04:15:00|170570.3|170445.3|170587.6|170462.6|170587.6|170462.6|170561.3|170436.3|318
1708402800000|2024-02-20 04:20:00|170587.5|170462.5|170595.7|170470.7|170597.1|170472.1|170582.2|170457.2|357
1708403100000|2024-02-20 04:25:00|170595.6|170470.6|170594.1|170469.1|170598.8|170473.8|170587.5|170462.5|243
1708403400000|2024-02-20 04:30:00|170593.9|170468.9|170593.8|170468.8|170596.3|170471.3|170590.9|170465.9|131
1708403700000|2024-02-20 04:35:00|170593.4|170468.4|170594.9|170469.9|170598|170473|170593.3|170468.3|103
1708404000000|2024-02-20 04:40:00|170594.6|170469.6|170596.3|170471.3|170603.3|170478.3|170592.5|170467.5|128
1708404300000|2024-02-20 04:45:00|170596.2|170471.2|170612.4|170487.4|170616.5|170491.5|170594.2|170469.2|190
1708404600000|2024-02-20 04:50:00|170612.6|170487.6|170594.1|170469.1|170617.3|170492.3|170592.2|170467.2|377
1708404900000|2024-02-20 04:55:00|170594.4|170469.4|170603.3|170478.3|170603.8|170478.8|170593.8|170468.8|248
1708405200000|2024-02-20 05:00:00|170599.1|170474.1|170615.3|170490.3|170619.4|170494.4|170592.4|170467.4|389
1708405500000|2024-02-20 05:05:00|170616|170491|170598.4|170473.4|170618.9|170493.9|170592.1|170467.1|182
1708405800000|2024-02-20 05:10:00|170597.6|170472.6|170630.7|170505.7|170630.7|170505.7|170592.6|170467.6|347
1708406100000|2024-02-20 05:15:00|170630.5|170505.5|170617.4|170492.4|170630.5|170505.5|170613.5|170488.5|201
1708406400000|2024-02-20 05:20:00|170617.6|170492.6|170617|170492|170617.9|170492.9|170610.6|170485.6|138
1708406700000|2024-02-20 05:25:00|170617.1|170492.1|170620.7|170495.7|170622.8|170497.8|170611.6|170486.6|211
1708407000000|2024-02-20 05:30:00|170620.1|170495.1|170664.4|170539.4|170679.8|170554.8|170618.2|170493.2|220
1708407300000|2024-02-20 05:35:00|170664.7|170539.7|170657.4|170532.4|170671.9|170546.9|170648.2|170523.2|256
1708407600000|2024-02-20 05:40:00|170657.5|170532.5|170656.2|170531.2|170658.7|170533.7|170648.4|170523.4|268
1708407900000|2024-02-20 05:45:00|170656.9|170531.9|170655.3|170530.3|170658.6|170533.6|170644.6|170519.6|293
1708408200000|2024-02-20 05:50:00|170655|170530|170651|170526|170656.6|170531.6|170646|170521|370
1708408500000|2024-02-20 05:55:00|170652|170527|170643.5|170518.5|170656|170531|170642.8|170517.8|486
1708408800000|2024-02-20 06:00:00|170649.3|170524.3|170652.2|170527.2|170654.8|170529.8|170644.3|170519.3|660
1708409100000|2024-02-20 06:05:00|170653|170528|170646.9|170521.9|170658.2|170533.2|170645.6|170520.6|716
1708409400000|2024-02-20 06:10:00|170646.8|170521.8|170622.2|170497.2|170648.8|170523.8|170619.1|170494.1|500
1708409700000|2024-02-20 06:15:00|170621.1|170496.1|170592.8|170467.8|170622.6|170497.6|170585.1|170460.1|574
1708410000000|2024-02-20 06:20:00|170591.9|170466.9|170599.3|170474.3|170601.3|170476.3|170591.9|170466.9|383
1708410300000|2024-02-20 06:25:00|170598.1|170473.1|170593.5|170468.5|170617.7|170492.7|170592.3|170467.3|437
1708410600000|2024-02-20 06:30:00|170593.3|170468.3|170595.3|170470.3|170595.5|170470.5|170584.6|170459.6|489
1708410900000|2024-02-20 06:35:00|170595.6|170470.6|170590.1|170465.1|170596.9|170471.9|170585.6|170460.6|462
1708411200000|2024-02-20 06:40:00|170591.2|170466.2|170589.9|170464.9|170593.2|170468.2|170586.5|170461.5|532
1708411500000|2024-02-20 06:45:00|170589.2|170464.2|170614.3|170489.3|170618.1|170493.1|170588.9|170463.9|456
1708411800000|2024-02-20 06:50:00|170614.2|170489.2|170620.8|170495.8|170623.2|170498.2|170613.4|170488.4|398
1708412100000|2024-02-20 06:55:00|170620.2|170495.2|170614.2|170489.2|170623.9|170498.9|170613.8|170488.8|316
1708412400000|2024-02-20 07:00:00|170614.9|170489.9|170554.2|170429.2|170618.3|170493.3|170553.2|170428.2|787
1708412700000|2024-02-20 07:05:00|170554.3|170429.3|170553.8|170428.8|170560.8|170435.8|170538.9|170413.9|904
1708413000000|2024-02-20 07:10:00|170552.9|170427.9|170527.6|170402.6|170559.1|170434.1|170504.4|170379.4|892
1708413300000|2024-02-20 07:15:00|170527.5|170402.5|170506.8|170381.8|170529.3|170404.3|170495.6|170370.6|982
1708413600000|2024-02-20 07:20:00|170507.6|170382.6|170540.1|170415.1|170545.2|170420.2|170499.7|170374.7|820
1708413900000|2024-02-20 07:25:00|170540.5|170415.5|170539.1|170414.1|170543|170418|170498.4|170373.4|880
1708414200000|2024-02-20 07:30:00|170541.6|170416.6|170543.7|170418.7|170547.1|170422.1|170505.1|170380.1|886
1708414500000|2024-02-20 07:35:00|170542.1|170417.1|170472.7|170347.7|170546.8|170421.8|170464.4|170339.4|830
1708414800000|2024-02-20 07:40:00|170472.8|170347.8|170467.4|170342.4|170526.6|170401.6|170452.6|170327.6|819
1708415100000|2024-02-20 07:45:00|170468|170343|170443.1|170318.1|170471.1|170346.1|170439.5|170314.5|775
1708415400000|2024-02-20 07:50:00|170442.6|170317.6|170421|170296|170443.9|170318.9|170390.2|170265.2|841
1708415700000|2024-02-20 07:55:00|170421.6|170296.6|170422|170297|170428.9|170303.9|170416.4|170291.4|734
1708416000000|2024-02-20 08:00:00|170422.6|170297.6|170422.1|170297.1|170451.3|170326.3|170411.5|170286.5|866
1708416300000|2024-02-20 08:05:00|170421.9|170296.9|170505.9|170380.9|170509.1|170384.1|170418.9|170293.9|570
1708416600000|2024-02-20 08:10:00|170506|170381|170469.9|170344.9|170515.3|170390.3|170467.1|170342.1|536
1708416900000|2024-02-20 08:15:00|170470.2|170345.2|170502.3|170377.3|170536|170411|170468.7|170343.7|747
1708417200000|2024-02-20 08:20:00|170502.1|170377.1|170588.4|170463.4|170596|170471|170502.1|170377.1|778
1708417500000|2024-02-20 08:25:00|170589.7|170464.7|170534.3|170409.3|170592.1|170467.1|170533.1|170408.1|748
1708417800000|2024-02-20 08:30:00|170533.5|170408.5|170551.7|170426.7|170572.9|170447.9|170533.5|170408.5|706
1708418100000|2024-02-20 08:35:00|170552.5|170427.5|170524.9|170399.9|170557|170432|170507.6|170382.6|706
1708418400000|2024-02-20 08:40:00|170525|170400|170537.1|170412.1|170557.6|170432.6|170523.1|170398.1|640
1708418700000|2024-02-20 08:45:00|170537.2|170412.2|170479.9|170354.9|170541.3|170416.3|170464.1|170339.1|707
1708419000000|2024-02-20 08:50:00|170480.4|170355.4|170410.6|170285.6|170482|170357|170400.2|170275.2|654
1708419300000|2024-02-20 08:55:00|170410.8|170285.8|170421.6|170296.6|170422.9|170297.9|170402.9|170277.9|694
1708419600000|2024-02-20 09:00:00|170421.8|170296.8|170391.9|170266.9|170427|170302|170386.9|170261.9|745
1708419900000|2024-02-20 09:05:00|170394.2|170269.2|170423.1|170298.1|170448.1|170323.1|170390.6|170265.6|641
1708420200000|2024-02-20 09:10:00|170423.4|170298.4|170453.5|170328.5|170454.5|170329.5|170416.4|170291.4|716
1708420500000|2024-02-20 09:15:00|170454.9|170329.9|170424.1|170299.1|170455.1|170330.1|170411.6|170286.6|742
1708420800000|2024-02-20 09:20:00|170424.8|170299.8|170433|170308|170437.7|170312.7|170414|170289|617
1708421100000|2024-02-20 09:25:00|170433.2|170308.2|170449|170324|170456.3|170331.3|170433.2|170308.2|751
1708421400000|2024-02-20 09:30:00|170449.1|170324.1|170479.6|170354.6|170482.3|170357.3|170445.9|170320.9|533
1708421700000|2024-02-20 09:35:00|170479.4|170354.4|170451.3|170326.3|170508.1|170383.1|170450|170325|569
1708422000000|2024-02-20 09:40:00|170450.6|170325.6|170476.1|170351.1|170478.1|170353.1|170440.3|170315.3|605
1708422300000|2024-02-20 09:45:00|170475.9|170350.9|170451.6|170326.6|170479|170354|170445.7|170320.7|533
1708422600000|2024-02-20 09:50:00|170451.4|170326.4|170393.9|170268.9|170463.8|170338.8|170390.6|170265.6|647
1708422900000|2024-02-20 09:55:00|170394|170269|170395.1|170270.1|170396.3|170271.3|170379.2|170254.2|870
1708423200000|2024-02-20 10:00:00|170394.8|170269.8|170392.2|170267.2|170422|170297|170389.7|170264.7|809
1708423500000|2024-02-20 10:05:00|170391|170266|170419|170294|170420.4|170295.4|170390.7|170265.7|913
1708423800000|2024-02-20 10:10:00|170418.2|170293.2|170433.2|170308.2|170455|170330|170418.2|170293.2|667
1708424100000|2024-02-20 10:15:00|170433.3|170308.3|170399.3|170274.3|170433.3|170308.3|170394.2|170269.2|657
1708424400000|2024-02-20 10:20:00|170396.7|170271.7|170399.2|170274.2|170421.9|170296.9|170384.1|170259.1|729
1708424700000|2024-02-20 10:25:00|170400.1|170275.1|170335.6|170210.6|170402.6|170277.6|170333.5|170208.5|750
1708425000000|2024-02-20 10:30:00|170335.4|170210.4|170333.1|170208.1|170374.1|170249.1|170327|170202|821
1708425300000|2024-02-20 10:35:00|170333.5|170208.5|170289|170164|170338.6|170213.6|170279.6|170154.6|855
1708425600000|2024-02-20 10:40:00|170284.4|170159.4|170284.1|170159.1|170299.9|170174.9|170275.9|170150.9|885
1708425900000|2024-02-20 10:45:00|170284.4|170159.4|170280.3|170155.3|170294.6|170169.6|170273.2|170148.2|839
1708426200000|2024-02-20 10:50:00|170280.2|170155.2|170301.5|170176.5|170301.5|170176.5|170271.4|170146.4|788
1708426500000|2024-02-20 10:55:00|170302.1|170177.1|170289.2|170164.2|170310.8|170185.8|170277.8|170152.8|947
1708426800000|2024-02-20 11:00:00|170288.9|170163.9|170323.3|170198.3|170342.7|170217.7|170280.8|170155.8|956
1708427100000|2024-02-20 11:05:00|170323.2|170198.2|170322.8|170197.8|170330.5|170205.5|170295.4|170170.4|807
1708427400000|2024-02-20 11:10:00|170322.9|170197.9|170347.6|170222.6|170349.2|170224.2|170297|170172|813
1708427700000|2024-02-20 11:15:00|170347.1|170222.1|170328.1|170203.1|170353.5|170228.5|170318.6|170193.6|894
1708428000000|2024-02-20 11:20:00|170327.5|170202.5|170326.4|170201.4|170329.1|170204.1|170295.8|170170.8|920
1708428300000|2024-02-20 11:25:00|170327.1|170202.1|170326|170201|170337.1|170212.1|170319.4|170194.4|953
1708428600000|2024-02-20 11:30:00|170326.2|170201.2|170325.8|170200.8|170327.2|170202.2|170282.8|170157.8|891
1708428900000|2024-02-20 11:35:00|170325.3|170200.3|170299.5|170174.5|170333.7|170208.7|170290.2|170165.2|769
1708429200000|2024-02-20 11:40:00|170299.4|170174.4|170308|170183|170308|170183|170298.9|170173.9|708
1708429500000|2024-02-20 11:45:00|170307.4|170182.4|170306|170181|170307.5|170182.5|170295.9|170170.9|666
1708429800000|2024-02-20 11:50:00|170305.8|170180.8|170330.7|170205.7|170339.6|170214.6|170301.6|170176.6|671
1708430100000|2024-02-20 11:55:00|170330.8|170205.8|170322.9|170197.9|170365.4|170240.4|170321.8|170196.8|762
1708430400000|2024-02-20 12:00:00|170304.9|170179.9|170282.1|170157.1|170331.1|170206.1|170279.6|170154.6|839
1708430700000|2024-02-20 12:05:00|170283.7|170158.7|170257|170132|170306.5|170181.5|170252.5|170127.5|748
1708431000000|2024-02-20 12:10:00|170261.7|170136.7|170261.2|170136.2|170278.8|170153.8|170246.3|170121.3|772
1708431300000|2024-02-20 12:15:00|170261.1|170136.1|170248.6|170123.6|170273.4|170148.4|170243.8|170118.8|657
1708431600000|2024-02-20 12:20:00|170248.3|170123.3|170229.7|170104.7|170252.7|170127.7|170226.3|170101.3|659
1708431900000|2024-02-20 12:25:00|170230.5|170105.5|170181.9|170056.9|170235.6|170110.6|170177.2|170052.2|811
1708432200000|2024-02-20 12:30:00|170182|170057|170180.6|170055.6|170187|170062|170153.4|170028.4|705
1708432500000|2024-02-20 12:35:00|170184.3|170059.3|170176.3|170051.3|170188.4|170063.4|170167|170042|613
1708432800000|2024-02-20 12:40:00|170175.6|170050.6|170177|170052|170185.4|170060.4|170156.4|170031.4|835
1708433100000|2024-02-20 12:45:00|170177.4|170052.4|170224.3|170099.3|170249|170124|170170.2|170045.2|839
1708433400000|2024-02-20 12:50:00|170223.4|170098.4|170246.9|170121.9|170250.6|170125.6|170215.9|170090.9|746
1708433700000|2024-02-20 12:55:00|170246.2|170121.2|170215.8|170090.8|170281|170156|170212.3|170087.3|719
1708434000000|2024-02-20 13:00:00|170212.7|170087.7|170195.8|170070.8|170217.2|170092.2|170178|170053|883
1708434300000|2024-02-20 13:05:00|170196.1|170071.1|170205.7|170080.7|170210.1|170085.1|170186.1|170061.1|778
1708434600000|2024-02-20 13:10:00|170201.5|170076.5|170160.5|170035.5|170201.5|170076.5|170137.4|170012.4|868
1708434900000|2024-02-20 13:15:00|170160.7|170035.7|170162.5|170037.5|170164.5|170039.5|170128.4|170003.4|894
1708435200000|2024-02-20 13:20:00|170162.8|170037.8|170158.1|170033.1|170190.4|170065.4|170130.7|170005.7|754
1708435500000|2024-02-20 13:25:00|170159.2|170034.2|170133.2|170008.2|170172.1|170047.1|170132.5|170007.5|491
1708435800000|2024-02-20 13:30:00|170135.5|170010.5|170098.3|169973.3|170145.1|170020.1|170070.9|169945.9|832
1708436100000|2024-02-20 13:35:00|170098.1|169973.1|170162.1|170037.1|170216.7|170128.2|170093.6|169968.6|870
1708436400000|2024-02-20 13:40:00|170160.7|170035.7|170133|170008|170160.7|170035.7|170075.6|169973.8|925
1708436700000|2024-02-20 13:45:00|170132.1|170007.1|170163.1|170038.1|170185.8|170075.7|170125.4|170000.4|845
1708437000000|2024-02-20 13:50:00|170162.6|170037.6|170091.2|169966.2|170181.1|170056.1|170077.3|169952.3|854
1708437300000|2024-02-20 13:55:00|170091.7|169966.7|170115.8|169990.8|170119.1|170030.3|170070.4|169960.8|815
1708437600000|2024-02-20 14:00:00|170114.8|169989.8|170146.1|170021.1|170165.2|170080.8|170059.8|169965.9|920
1708437900000|2024-02-20 14:05:00|170144.9|170019.9|170179.2|170054.2|170220.9|170095.9|170121|169996|917
1708438200000|2024-02-20 14:10:00|170178.3|170053.3|170145.2|170020.2|170179.5|170054.5|170091.3|169996.6|844
1708438500000|2024-02-20 14:15:00|170144.1|170019.1|170104.8|169979.8|170149.8|170027.2|170058.5|169970.2|876
1708438800000|2024-02-20 14:20:00|170104.1|169979.1|170084.2|169959.2|170106|170009.1|170013.5|169922|968
1708439100000|2024-02-20 14:25:00|170085.6|169960.6|170073.1|169948.1|170108|169983|170045.4|169920.4|885
1708439400000|2024-02-20 14:30:00|170071.9|169946.9|169983|169933|170098.8|169979.6|169976.8|169906.2|946
1708439700000|2024-02-20 14:35:00|169983.3|169933.3|170069.4|169944.4|170076.4|169983.3|169982.9|169907|964
1708440000000|2024-02-20 14:40:00|170069|169944|170153.3|170103.3|170191.5|170103.3|170055.6|169942.1|954
1708440300000|2024-02-20 14:45:00|170183.7|170058.7|170225.3|170100.3|170243.9|170151.6|170180.4|170055.4|943
1708440600000|2024-02-20 14:50:00|170225.6|170100.6|170162.3|170037.3|170232.6|170150.2|170157.8|170032.8|883
1708440900000|2024-02-20 14:55:00|170161.9|170036.9|170090.5|169965.5|170161.9|170072.7|170086.4|169961.4|688
1708441200000|2024-02-20 15:00:00|170090.3|169965.3|170183.4|170058.4|170186.1|170061.1|170052|169964.9|861
1708441500000|2024-02-20 15:05:00|170183.3|170058.3|170245.7|170120.7|170274.7|170161.5|170114.8|170020.8|960
1708441800000|2024-02-20 15:10:00|170245.8|170120.8|170329.1|170204.1|170337.9|170212.9|170240.9|170115.9|876
1708442100000|2024-02-20 15:15:00|170329.2|170204.2|170331.6|170206.6|170359.3|170234.3|170301.4|170176.4|917
1708442400000|2024-02-20 15:20:00|170331.8|170206.8|170343.8|170218.8|170360.1|170273.4|170312.4|170201.1|870
1708442700000|2024-02-20 15:25:00|170344.2|170219.2|170407.8|170282.8|170409.6|170295.9|170334.9|170209.9|855
1708443000000|2024-02-20 15:30:00|170408.5|170283.5|170473.7|170348.7|170503.9|170378.9|170357.6|170275.7|972
1708443300000|2024-02-20 15:35:00|170474.2|170349.2|170504.3|170379.3|170526.6|170401.6|170432.8|170307.8|951
1708443600000|2024-02-20 15:40:00|170514.5|170389.5|170556.5|170431.5|170620.2|170495.2|170497.1|170372.1|976
1708443900000|2024-02-20 15:45:00|170555.9|170430.9|170524.5|170399.5|170570.3|170445.3|170483.5|170373.1|994
1708444200000|2024-02-20 15:50:00|170522.5|170397.5|170461.9|170336.9|170535.5|170410.5|170413.2|170288.2|968
1708444500000|2024-02-20 15:55:00|170462|170337|170418.7|170293.7|170500.1|170375.1|170378.3|170285.2|958
1708444800000|2024-02-20 16:00:00|170418|170293|170494.2|170369.2|170498.3|170373.3|170366.3|170277.1|951
1708445100000|2024-02-20 16:05:00|170495.9|170370.9|170533.5|170408.5|170534.9|170436.1|170463.1|170342.8|916
1708445400000|2024-02-20 16:10:00|170534|170409|170528.4|170403.4|170548.6|170450.2|170460.9|170373.6|926
1708445700000|2024-02-20 16:15:00|170529.2|170404.2|170553.3|170428.3|170570.1|170467.5|170495.2|170384.6|815
1708446000000|2024-02-20 16:20:00|170553|170428|170586.4|170461.4|170600.7|170475.7|170548.7|170423.7|898
1708446300000|2024-02-20 16:25:00|170585.5|170460.5|170607.5|170482.5|170688.2|170563.2|170583|170458|783
1708446600000|2024-02-20 16:30:00|170608|170483|170613.3|170488.3|170706.2|170613.4|170572.3|170481.2|823
1708446900000|2024-02-20 16:35:00|170613|170488|170649.9|170524.9|170726.8|170609.9|170563.5|170477.7|815
1708447200000|2024-02-20 16:40:00|170649|170524|170639.5|170514.5|170700.3|170575.3|170636.1|170511.1|737
1708447500000|2024-02-20 16:45:00|170639.7|170514.7|170669.2|170544.2|170690.4|170565.4|170608.4|170483.4|717
1708447800000|2024-02-20 16:50:00|170669.5|170544.5|170524.7|170399.7|170670.6|170545.6|170521.9|170396.9|779
1708448100000|2024-02-20 16:55:00|170526.3|170401.3|170558.5|170433.5|170581.4|170456.4|170524.3|170399.3|814
1708448400000|2024-02-20 17:00:00|170558.7|170433.7|170549|170424|170627|170505.3|170528.8|170423.1|767
1708448700000|2024-02-20 17:05:00|170552.5|170427.5|170529.6|170404.6|170566.4|170441.4|170515.1|170390.1|641
1708449000000|2024-02-20 17:10:00|170529.7|170404.7|170580.7|170455.7|170597.2|170472.2|170523|170398|663
1708449300000|2024-02-20 17:15:00|170580.6|170455.6|170550.7|170425.7|170626.8|170514.5|170536.9|170423.4|721
1708449600000|2024-02-20 17:20:00|170550.8|170425.8|170556.1|170431.1|170567.3|170442.3|170523.2|170398.2|759
1708449900000|2024-02-20 17:25:00|170556.2|170431.2|170548.4|170423.4|170595.4|170483.1|170492.3|170405.2|782
1708450200000|2024-02-20 17:30:00|170548.2|170423.2|170567.7|170442.7|170585.3|170483.3|170504.5|170416.6|700
1708450500000|2024-02-20 17:35:00|170567.9|170442.9|170602.3|170477.3|170607.7|170516.9|170486.9|170401|715
1708450800000|2024-02-20 17:40:00|170597|170472|170523.9|170398.9|170623.1|170498.1|170520.8|170395.8|712
1708451100000|2024-02-20 17:45:00|170525.2|170400.2|170568.9|170443.9|170571.8|170484|170482.7|170396.2|668
1708451400000|2024-02-20 17:50:00|170569|170444|170614.4|170489.4|170619.6|170494.6|170515.9|170415.1|644
1708451700000|2024-02-20 17:55:00|170611.4|170486.4|170731.7|170606.7|170734|170609|170611.1|170486.1|813
1708452000000|2024-02-20 18:00:00|170731.3|170606.3|170733.8|170683.8|170801.7|170683.9|170717.5|170592.5|704
1708452300000|2024-02-20 18:05:00|170733|170683|170824|170699|170850.3|170725.3|170733|170649.9|724
1708452600000|2024-02-20 18:10:00|170823.8|170698.8|170830.2|170705.2|170837.9|170712.9|170814.6|170689.6|619
1708452900000|2024-02-20 18:15:00|170834.3|170709.3|170857.2|170732.2|170880.2|170755.2|170822.5|170697.5|795
1708453200000|2024-02-20 18:20:00|170857.1|170732.1|170759.1|170634.1|170875.8|170750.8|170757.5|170632.5|650
1708453500000|2024-02-20 18:25:00|170759.4|170634.4|170757.3|170632.3|170785.8|170660.8|170756.9|170631.9|744
1708453800000|2024-02-20 18:30:00|170756.6|170631.6|170783.6|170658.6|170798.2|170673.2|170754.7|170629.7|784
1708454100000|2024-02-20 18:35:00|170784.3|170659.3|170788.1|170663.1|170793.1|170668.1|170754.5|170629.5|660
1708454400000|2024-02-20 18:40:00|170788.2|170663.2|170818.6|170693.6|170825.5|170726.9|170776.9|170659.2|643
1708454700000|2024-02-20 18:45:00|170819|170694|170833|170708|170842.5|170717.5|170808.7|170683.7|471
1708455000000|2024-02-20 18:50:00|170833.6|170708.6|170814.8|170689.8|170839.9|170714.9|170809.8|170684.8|462
1708455300000|2024-02-20 18:55:00|170815.3|170690.3|170752.7|170627.7|170816.5|170691.5|170750|170625|539
1708455600000|2024-02-20 19:00:00|170751.9|170626.9|170832.3|170707.3|170833.1|170708.1|170748.9|170623.9|656
1708455900000|2024-02-20 19:05:00|170831.6|170706.6|170814.3|170689.3|170842|170717|170808.9|170683.9|671
1708456200000|2024-02-20 19:10:00|170814.2|170689.2|170786.9|170661.9|170817.2|170692.2|170782.8|170657.8|586
1708456500000|2024-02-20 19:15:00|170786.5|170661.5|170767.1|170642.1|170820.3|170695.3|170759.3|170634.3|590
1708456800000|2024-02-20 19:20:00|170742.5|170692.5|170783.4|170658.4|170817.8|170692.8|170742.5|170658|462
1708457100000|2024-02-20 19:25:00|170783.7|170658.7|170758|170633|170790.8|170665.8|170756.1|170631.1|739
1708457400000|2024-02-20 19:30:00|170757.6|170632.6|170784.8|170659.8|170788.7|170685.3|170735.3|170630.5|594
1708457700000|2024-02-20 19:35:00|170785.3|170660.3|170784.7|170659.7|170790.3|170665.3|170782.4|170657.4|633
1708458000000|2024-02-20 19:40:00|170783.7|170658.7|170757.5|170632.5|170790.4|170665.4|170754|170629|721
1708458300000|2024-02-20 19:45:00|170757.4|170632.4|170756.8|170631.8|170793.9|170687.4|170737.4|170629.1|586
1708458600000|2024-02-20 19:50:00|170757.5|170632.5|170795.5|170670.5|170795.5|170670.5|170757|170632|632
1708458900000|2024-02-20 19:55:00|170796|170671|170800.2|170675.2|170802.5|170677.5|170788.7|170663.7|575
1708459200000|2024-02-20 20:00:00|170800.3|170675.3|170795.1|170670.1|170806.5|170709.9|170753.5|170663.7|668
1708459500000|2024-02-20 20:05:00|170794.9|170669.9|170722.4|170597.4|170795.3|170670.3|170689.8|170596|713
1708459800000|2024-02-20 20:10:00|170722.5|170597.5|170697.7|170572.7|170725|170600|170696.9|170571.9|475
1708460100000|2024-02-20 20:15:00|170700.6|170575.6|170674.5|170549.5|170707.3|170582.3|170671.5|170546.5|560
1708460400000|2024-02-20 20:20:00|170674|170549|170670.6|170545.6|170676.3|170551.3|170663|170538|527
1708460700000|2024-02-20 20:25:00|170670.4|170545.4|170647.2|170522.2|170674.2|170549.2|170645.2|170520.2|582
1708461000000|2024-02-20 20:30:00|170648|170523|170716.4|170591.4|170745|170620|170640.3|170515.3|663
1708461300000|2024-02-20 20:35:00|170713.6|170588.6|170726.9|170601.9|170743.9|170648.9|170698.9|170585.8|753
1708461600000|2024-02-20 20:40:00|170727.2|170602.2|170725.8|170600.8|170735.2|170610.2|170716.3|170591.3|629
1708461900000|2024-02-20 20:45:00|170727|170602|170675.8|170550.8|170747.9|170622.9|170609.6|170535.5|673
1708462200000|2024-02-20 20:50:00|170676.3|170551.3|170693.7|170568.7|170710.4|170585.4|170674.3|170549.3|721
1708462500000|2024-02-20 20:55:00|170696.8|170571.8|170684.2|170559.2|170701.7|170576.7|170673.6|170548.6|698
1708462800000|2024-02-20 21:00:00|170682.9|170557.9|170702.6|170577.6|170702.6|170577.6|170679.8|170554.8|446
1708463100000|2024-02-20 21:05:00|170702.7|170577.7|170736.7|170611.7|170740.9|170615.9|170698.8|170573.8|472
1708463400000|2024-02-20 21:10:00|170738.1|170613.1|170741.5|170616.5|170748.3|170623.3|170736.9|170611.9|152
1708463700000|2024-02-20 21:15:00|170741.7|170616.7|170703.8|170578.8|170742|170617|170703.4|170578.4|200
1708464000000|2024-02-20 21:20:00|170706.2|170581.2|170680.6|170555.6|170714.8|170589.8|170677.6|170552.6|445
1708464300000|2024-02-20 21:25:00|170680.5|170555.5|170672.8|170547.8|170680.6|170555.6|170669.3|170544.3|593
1708464600000|2024-02-20 21:30:00|170672.9|170547.9|170679.9|170554.9|170682.8|170557.8|170672.9|170547.9|588
1708464900000|2024-02-20 21:35:00|170681|170556|170673|170548|170681.2|170556.2|170667.7|170542.7|664
1708465200000|2024-02-20 21:40:00|170673.8|170548.8|170670.5|170545.5|170680.4|170555.4|170664.7|170539.7|605
1708465500000|2024-02-20 21:45:00|170670.4|170545.4|170670.2|170545.2|170680.4|170555.4|170668.9|170543.9|263
1708465800000|2024-02-20 21:50:00|170667.6|170542.6|170649.5|170524.5|170675.9|170550.9|170646.8|170521.8|310
1708466100000|2024-02-20 21:55:00|170653.3|170528.3|170682.7|170557.7|170712.4|170587.4|170646.3|170521.3|326
1708466400000|2024-02-20 22:00:00|170713.4|170525.6|170713.6|170403.6|170746.8|170525.6|170713.2|170403.3|20
1708466700000|2024-02-20 22:05:00|170693.9|170383.9|170812.4|170510.8|170813.8|170512.6|170693|170383|47
1708467000000|2024-02-20 22:10:00|170811.7|170514.6|170814.7|170504.7|170815.1|170517.4|170811|170504.7|43
1708467300000|2024-02-20 22:15:00|170815|170505|170780.4|170544.3|170820.8|170549.5|170780.4|170504.9|56
1708467600000|2024-02-20 22:20:00|170781.4|170544.5|170803.5|170532.7|170803.5|170548.6|170779|170528.3|88
1708467900000|2024-02-20 22:25:00|170803.2|170532.8|170789.8|170510.9|170803.2|170532.9|170774.4|170506.9|112
1708468200000|2024-02-20 22:30:00|170790.4|170510.8|170780.7|170521.6|170790.6|170521.9|170777|170503.6|85
1708468500000|2024-02-20 22:35:00|170780.6|170521.3|170749.3|170530.7|170780.6|170532.5|170749|170519.7|46
1708468800000|2024-02-20 22:40:00|170752|170529.9|170765.9|170529.4|170774.6|170537.8|170747.6|170515|229
1708469100000|2024-02-20 22:45:00|170756.1|170528.1|170779.5|170536.6|170780|170540.7|170756.1|170525.8|376
1708469400000|2024-02-20 22:50:00|170779.4|170537.3|170773.5|170539.6|170784.5|170566.8|170721.2|170536.3|195
1708469700000|2024-02-20 22:55:00|170773.2|170539.5|170758.5|170555.2|170780.6|170557.7|170747.4|170535.5|147
1708470000000|2024-02-20 23:00:00|170750|170555.5|170721.2|170596.2|170753.5|170601|170715.4|170479.7|379
1708470300000|2024-02-20 23:05:00|170721.5|170596.5|170724.5|170599.5|170728.1|170603.1|170716.9|170591.9|201
1708470600000|2024-02-20 23:10:00|170724.6|170599.6|170720.9|170595.9|170728.6|170603.6|170717.5|170592.5|187
1708470900000|2024-02-20 23:15:00|170720.5|170595.5|170716.9|170591.9|170724.4|170599.4|170707.4|170582.4|162
1708471200000|2024-02-20 23:20:00|170715.6|170590.6|170689.4|170564.4|170721.3|170596.3|170688.9|170563.9|126
1708471500000|2024-02-20 23:25:00|170689.2|170564.2|170689.6|170564.6|170697.2|170572.2|170684.6|170559.6|157
1708471800000|2024-02-20 23:30:00|170691.7|170566.7|170697.1|170572.1|170697.3|170572.3|170685.9|170560.9|117
1708472100000|2024-02-20 23:35:00|170696.7|170571.7|170713.6|170588.6|170722.6|170597.6|170694.5|170569.5|180
1708472400000|2024-02-20 23:40:00|170713.9|170588.9|170690.6|170565.6|170719.2|170594.2|170690.6|170565.6|105
1708472700000|2024-02-20 23:45:00|170691.9|170566.9|170688.5|170563.5|170694.6|170569.6|170655|170530|162
1708473000000|2024-02-20 23:50:00|170689.6|170564.6|170685.2|170560.2|170692.2|170567.2|170681.1|170556.1|137
1708473300000|2024-02-20 23:55:00|170684.9|170559.9|170683.1|170558.1|170688.4|170563.4|170676.5|170551.5|114
1708473600000|2024-02-21 00:00:00|170683|170558|170688.7|170563.7|170689.5|170564.5|170680.2|170555.2|144
1708473900000|2024-02-21 00:05:00|170688.8|170563.8|170674.1|170549.1|170690.9|170565.9|170660.2|170535.2|149
1708474200000|2024-02-21 00:10:00|170674.7|170549.7|170688.4|170563.4|170695.9|170570.9|170672.9|170547.9|146
1708474500000|2024-02-21 00:15:00|170688.6|170563.6|170670.7|170545.7|170690|170565|170662.3|170537.3|203
1708474800000|2024-02-21 00:20:00|170670.8|170545.8|170664.3|170539.3|170677.3|170552.3|170658.2|170533.2|173
1708475100000|2024-02-21 00:25:00|170662.7|170537.7|170662.3|170537.3|170668.6|170543.6|170657.4|170532.4|120
1708475400000|2024-02-21 00:30:00|170661.8|170536.8|170657.6|170532.6|170667.4|170542.4|170655.8|170530.8|179
1708475700000|2024-02-21 00:35:00|170663.3|170538.3|170644.9|170519.9|170666.1|170541.1|170637.6|170512.6|121
1708476000000|2024-02-21 00:40:00|170645|170520|170643.6|170518.6|170645.9|170520.9|170637|170512|135
1708476300000|2024-02-21 00:45:00|170643.9|170518.9|170662.5|170537.5|170668.6|170543.6|170642.5|170517.5|208
1708476600000|2024-02-21 00:50:00|170662.6|170537.6|170667.7|170542.7|170671.5|170546.5|170660.7|170535.7|239
1708476900000|2024-02-21 00:55:00|170667.6|170542.6|170667.8|170542.8|170671.5|170546.5|170665.7|170540.7|179
1708477200000|2024-02-21 01:00:00|170667.9|170542.9|170684.6|170559.6|170691.8|170566.8|170667.9|170542.9|280
1708477500000|2024-02-21 01:05:00|170684.5|170559.5|170686.7|170561.7|170697.7|170572.7|170671.1|170546.1|303
1708477800000|2024-02-21 01:10:00|170686|170561|170694.6|170569.6|170695.2|170570.2|170662.5|170537.5|389
1708478100000|2024-02-21 01:15:00|170694.5|170569.5|170694.4|170569.4|170700.1|170575.1|170671.4|170546.4|399
1708478400000|2024-02-21 01:20:00|170693.5|170568.5|170678.7|170553.7|170701|170576|170673.4|170548.4|334
1708478700000|2024-02-21 01:25:00|170678.4|170553.4|170674.3|170549.3|170696.4|170571.4|170672|170547|267
1708479000000|2024-02-21 01:30:00|170674.6|170549.6|170688.6|170563.6|170701.3|170576.3|170674.6|170549.6|326
1708479300000|2024-02-21 01:35:00|170688.7|170563.7|170662|170537|170691.9|170566.9|170660.2|170535.2|282
1708479600000|2024-02-21 01:40:00|170661.6|170536.6|170603.7|170478.7|170665.4|170540.4|170603.3|170478.3|361
1708479900000|2024-02-21 01:45:00|170603.8|170478.8|170636.6|170511.6|170642.7|170517.7|170602.6|170477.6|402
1708480200000|2024-02-21 01:50:00|170636.9|170511.9|170605|170480|170636.9|170511.9|170603.2|170478.2|360
1708480500000|2024-02-21 01:55:00|170605.4|170480.4|170579.3|170454.3|170607.6|170482.6|170572.3|170447.3|325
1708480800000|2024-02-21 02:00:00|170579.2|170454.2|170546.8|170421.8|170582|170457|170537.5|170412.5|314
1708481100000|2024-02-21 02:05:00|170546.7|170421.7|170545|170420|170550.3|170425.3|170524.5|170399.5|329
1708481400000|2024-02-21 02:10:00|170544.9|170419.9|170546.7|170421.7|170553.7|170428.7|170543.6|170418.6|354
1708481700000|2024-02-21 02:15:00|170546.5|170421.5|170548.3|170423.3|170553.4|170428.4|170542.5|170417.5|327
1708482000000|2024-02-21 02:20:00|170547.6|170422.6|170547.1|170422.1|170550.4|170425.4|170542.9|170417.9|265
1708482300000|2024-02-21 02:25:00|170546.9|170421.9|170547.9|170422.9|170551.2|170426.2|170543.6|170418.6|281
1708482600000|2024-02-21 02:30:00|170548.3|170423.3|170552.1|170427.1|170553.2|170428.2|170542.6|170417.6|338
1708482900000|2024-02-21 02:35:00|170551.7|170426.7|170551.3|170426.3|170556.3|170431.3|170547|170422|240
1708483200000|2024-02-21 02:40:00|170551.8|170426.8|170542.3|170417.3|170552.4|170427.4|170540.7|170415.7|244
1708483500000|2024-02-21 02:45:00|170545.1|170420.1|170516|170391|170546.6|170421.6|170512.9|170387.9|378
1708483800000|2024-02-21 02:50:00|170515.4|170390.4|170526|170401|170544.8|170419.8|170513.6|170388.6|340
1708484100000|2024-02-21 02:55:00|170525.5|170400.5|170584.4|170459.4|170611.1|170486.1|170521.6|170396.6|328
1708484400000|2024-02-21 03:00:00|170585.7|170460.7|170519.9|170394.9|170592|170467|170504.5|170379.5|336
1708484700000|2024-02-21 03:05:00|170518.7|170393.7|170520.4|170395.4|170522.3|170397.3|170513|170388|181
1708485000000|2024-02-21 03:10:00|170520.5|170395.5|170491.9|170366.9|170522.9|170397.9|170489.7|170364.7|268
1708485300000|2024-02-21 03:15:00|170492.4|170367.4|170519.7|170394.7|170519.8|170394.8|170488.6|170363.6|298
1708485600000|2024-02-21 03:20:00|170520.3|170395.3|170524.6|170399.6|170526.1|170401.1|170518.3|170393.3|226
1708485900000|2024-02-21 03:25:00|170523.8|170398.8|170524|170399|170526.2|170401.2|170521.4|170396.4|273
1708486200000|2024-02-21 03:30:00|170524.3|170399.3|170524.3|170399.3|170527.1|170402.1|170521.8|170396.8|252
1708486500000|2024-02-21 03:35:00|170523.9|170398.9|170524.3|170399.3|170526.1|170401.1|170522.3|170397.3|224
1708486800000|2024-02-21 03:40:00|170524.6|170399.6|170524.1|170399.1|170525.3|170400.3|170522|170397|193
1708487100000|2024-02-21 03:45:00|170523.9|170398.9|170502.7|170377.7|170527.5|170402.5|170489.2|170364.2|396
1708487400000|2024-02-21 03:50:00|170502.5|170377.5|170501|170376|170503.5|170378.5|170484.4|170359.4|325
1708487700000|2024-02-21 03:55:00|170501.2|170376.2|170518.8|170393.8|170520.9|170395.9|170494|170369|294
1708488000000|2024-02-21 04:00:00|170519.1|170394.1|170502.3|170377.3|170522.4|170397.4|170500|170375|318
1708488300000|2024-02-21 04:05:00|170502.1|170377.1|170524.7|170399.7|170525|170400|170501.7|170376.7|279
1708488600000|2024-02-21 04:10:00|170524.4|170399.4|170520.7|170395.7|170528.2|170403.2|170520.7|170395.7|182
1708488900000|2024-02-21 04:15:00|170521.9|170396.9|170518.6|170393.6|170526.5|170401.5|170505.7|170380.7|399
1708489200000|2024-02-21 04:20:00|170519|170394|170520.7|170395.7|170525.4|170400.4|170515.9|170390.9|434
1708489500000|2024-02-21 04:25:00|170521.2|170396.2|170519.6|170394.6|170522.9|170397.9|170508.6|170383.6|439
1708489800000|2024-02-21 04:30:00|170520|170395|170519.8|170394.8|170523.1|170398.1|170510.4|170385.4|354
1708490100000|2024-02-21 04:35:00|170520.5|170395.5|170520.9|170395.9|170525.8|170400.8|170515.7|170390.7|499
1708490400000|2024-02-21 04:40:00|170520|170395|170513.2|170388.2|170520.9|170395.9|170511.5|170386.5|258
1708490700000|2024-02-21 04:45:00|170513.3|170388.3|170508.1|170383.1|170514.6|170389.6|170506.4|170381.4|176
1708491000000|2024-02-21 04:50:00|170508.3|170383.3|170508.6|170383.6|170509.7|170384.7|170504.6|170379.6|122
1708491300000|2024-02-21 04:55:00|170509.4|170384.4|170500.4|170375.4|170510.3|170385.3|170495.5|170370.5|236
1708491600000|2024-02-21 05:00:00|170500.5|170375.5|170499.7|170374.7|170511.7|170386.7|170489.3|170364.3|710
1708491900000|2024-02-21 05:05:00|170499.3|170374.3|170494.6|170369.6|170501.2|170376.2|170488.6|170363.6|415
1708492200000|2024-02-21 05:10:00|170494.4|170369.4|170518.8|170393.8|170526.6|170401.6|170493.7|170368.7|280
1708492500000|2024-02-21 05:15:00|170518.9|170393.9|170548.6|170423.6|170552.8|170427.8|170518.7|170393.7|322
1708492800000|2024-02-21 05:20:00|170548.9|170423.9|170525.4|170400.4|170554|170429|170520.8|170395.8|310
1708493100000|2024-02-21 05:25:00|170525.7|170400.7|170521.6|170396.6|170527.1|170402.1|170520.4|170395.4|435
1708493400000|2024-02-21 05:30:00|170522.4|170397.4|170528.6|170403.6|170530.3|170405.3|170516.7|170391.7|392
1708493700000|2024-02-21 05:35:00|170529|170404|170520.6|170395.6|170529.7|170404.7|170511.7|170386.7|385
1708494000000|2024-02-21 05:40:00|170521.2|170396.2|170507.5|170382.5|170525.2|170400.2|170505.9|170380.9|372
1708494300000|2024-02-21 05:45:00|170506.7|170381.7|170493.2|170368.2|170509.5|170384.5|170488.7|170363.7|357
1708494600000|2024-02-21 05:50:00|170493.5|170368.5|170497|170372|170499.6|170374.6|170488.3|170363.3|422
1708494900000|2024-02-21 05:55:00|170497.2|170372.2|170518.2|170393.2|170519.7|170394.7|170494.2|170369.2|476
1708495200000|2024-02-21 06:00:00|170517.5|170392.5|170518.3|170393.3|170524.2|170399.2|170516.7|170391.7|290
1708495500000|2024-02-21 06:05:00|170517.8|170392.8|170518.7|170393.7|170540.5|170415.5|170507|170382|277
1708495800000|2024-02-21 06:10:00|170518.4|170393.4|170530.4|170405.4|170536.7|170411.7|170515.3|170390.3|819
1708496100000|2024-02-21 06:15:00|170530.6|170405.6|170530.2|170405.2|170554.9|170429.9|170524.2|170399.2|700
1708496400000|2024-02-21 06:20:00|170528.5|170403.5|170547.4|170422.4|170554.5|170429.5|170525.6|170400.6|834
1708496700000|2024-02-21 06:25:00|170547|170422|170529.9|170404.9|170548.8|170423.8|170523.2|170398.2|798
1708497000000|2024-02-21 06:30:00|170527|170402|170549.3|170424.3|170549.5|170424.5|170522.2|170397.2|458
1708497300000|2024-02-21 06:35:00|170549.5|170424.5|170528.8|170403.8|170549.5|170424.5|170528.6|170403.6|357
1708497600000|2024-02-21 06:40:00|170530.6|170405.6|170557.6|170432.6|170559.5|170434.5|170526.5|170401.5|655
1708497900000|2024-02-21 06:45:00|170557.4|170432.4|170572.5|170447.5|170575.1|170450.1|170557.4|170432.4|687
1708498200000|2024-02-21 06:50:00|170571.8|170446.8|170551.3|170426.3|170572|170447|170548.3|170423.3|426
1708498500000|2024-02-21 06:55:00|170551.4|170426.4|170551|170426|170561.6|170436.6|170549.9|170424.9|362
1708498800000|2024-02-21 07:00:00|170552.2|170427.2|170586.8|170461.8|170590.1|170465.1|170551.3|170426.3|581
1708499100000|2024-02-21 07:05:00|170586.5|170461.5|170583.6|170458.6|170588.2|170463.2|170551.9|170426.9|742
1708499400000|2024-02-21 07:10:00|170583.5|170458.5|170562.3|170437.3|170585.3|170460.3|170555.7|170430.7|743
1708499700000|2024-02-21 07:15:00|170562.2|170437.2|170525.7|170400.7|170570.3|170445.3|170523.7|170398.7|855
1708500000000|2024-02-21 07:20:00|170526.2|170401.2|170548.5|170423.5|170556.7|170431.7|170522.7|170397.7|800
1708500300000|2024-02-21 07:25:00|170548.2|170423.2|170556.3|170431.3|170559.9|170434.9|170528.4|170403.4|528
1708500600000|2024-02-21 07:30:00|170556.4|170431.4|170530.5|170405.5|170562.3|170437.3|170522.8|170397.8|575
1708500900000|2024-02-21 07:35:00|170530|170405|170557|170432|170561|170436|170530|170405|620
1708501200000|2024-02-21 07:40:00|170556.7|170431.7|170554.6|170429.6|170560.7|170435.7|170552.1|170427.1|591
1708501500000|2024-02-21 07:45:00|170554.8|170429.8|170519.3|170394.3|170556|170431|170490.7|170365.7|661
1708501800000|2024-02-21 07:50:00|170519.2|170394.2|170497.2|170372.2|170530.2|170405.2|170494.3|170369.3|758
1708502100000|2024-02-21 07:55:00|170498.2|170373.2|170501.7|170376.7|170515|170390|170493.7|170368.7|686
1708502400000|2024-02-21 08:00:00|170502|170377|170562.9|170437.9|170577|170452|170502|170377|885
1708502700000|2024-02-21 08:05:00|170568.8|170443.8|170559.1|170434.1|170585.7|170460.7|170520.4|170395.4|757
1708503000000|2024-02-21 08:10:00|170559.4|170434.4|170605.9|170480.9|170612.5|170487.5|170559.4|170434.4|625
1708503300000|2024-02-21 08:15:00|170604.4|170479.4|170634.9|170509.9|170671.1|170546.1|170585.4|170460.4|656
1708503600000|2024-02-21 08:20:00|170634|170509|170676.8|170551.8|170702.9|170577.9|170628.9|170503.9|649
1708503900000|2024-02-21 08:25:00|170677.8|170552.8|170734.5|170609.5|170759.2|170634.2|170667.7|170542.7|700
1708504200000|2024-02-21 08:30:00|170733.8|170608.8|170689.1|170564.1|170737.3|170612.3|170679.3|170554.3|777
1708504500000|2024-02-21 08:35:00|170688.4|170563.4|170758.2|170633.2|170759.5|170634.5|170676.6|170551.6|657
1708504800000|2024-02-21 08:40:00|170757.9|170632.9|170740.1|170615.1|170770.5|170645.5|170735.7|170610.7|699
1708505100000|2024-02-21 08:45:00|170739.9|170614.9|170739.2|170614.2|170761.5|170636.5|170704.7|170579.7|738
1708505400000|2024-02-21 08:50:00|170739.5|170614.5|170767.6|170642.6|170772.9|170647.9|170733.2|170608.2|574
1708505700000|2024-02-21 08:55:00|170767.8|170642.8|170794|170669|170796.3|170671.3|170766.3|170641.3|669
1708506000000|2024-02-21 09:00:00|170792.5|170667.5|170801.6|170676.6|170830.7|170705.7|170792|170667|645
1708506300000|2024-02-21 09:05:00|170801.1|170676.1|170796|170671|170829.9|170704.9|170788.9|170663.9|529
1708506600000|2024-02-21 09:10:00|170796.1|170671.1|170795.6|170670.6|170825.4|170700.4|170791.5|170666.5|573
1708506900000|2024-02-21 09:15:00|170795.5|170670.5|170766.9|170641.9|170808.5|170683.5|170759.6|170634.6|562
1708507200000|2024-02-21 09:20:00|170767|170642|170711.3|170586.3|170767.5|170642.5|170707.6|170582.6|587
1708507500000|2024-02-21 09:25:00|170711.2|170586.2|170736.7|170611.7|170747.4|170622.4|170711|170586|578
1708507800000|2024-02-21 09:30:00|170734.9|170609.9|170730.2|170605.2|170764.2|170639.2|170727.9|170602.9|578
1708508100000|2024-02-21 09:35:00|170731.1|170606.1|170707.4|170582.4|170746.6|170621.6|170704.3|170579.3|705
1708508400000|2024-02-21 09:40:00|170707.3|170582.3|170725.6|170600.6|170726.2|170601.2|170699.5|170574.5|720
1708508700000|2024-02-21 09:45:00|170727.1|170602.1|170746.2|170621.2|170761.1|170636.1|170722.2|170597.2|498
1708509000000|2024-02-21 09:50:00|170749.5|170624.5|170754.6|170629.6|170764.2|170639.2|170749.5|170624.5|358
1708509300000|2024-02-21 09:55:00|170756.6|170631.6|170736.4|170611.4|170761.4|170636.4|170732.8|170607.8|562
1708509600000|2024-02-21 10:00:00|170736.8|170611.8|170739.3|170614.3|170739.5|170614.5|170717.2|170592.2|452
1708509900000|2024-02-21 10:05:00|170739.1|170614.1|170735.6|170610.6|170739.7|170614.7|170728.5|170603.5|466
1708510200000|2024-02-21 10:10:00|170735.8|170610.8|170703.4|170578.4|170738.8|170613.8|170700.3|170575.3|555
1708510500000|2024-02-21 10:15:00|170705.5|170580.5|170671.1|170546.1|170705.9|170580.9|170658.5|170533.5|533
1708510800000|2024-02-21 10:20:00|170671|170546|170670.8|170545.8|170679.5|170554.5|170669.4|170544.4|525
1708511100000|2024-02-21 10:25:00|170671|170546|170646.1|170521.1|170671|170546|170639.2|170514.2|596
1708511400000|2024-02-21 10:30:00|170645.5|170520.5|170627|170502|170647.4|170522.4|170622|170497|426
1708511700000|2024-02-21 10:35:00|170640.1|170515.1|170665.2|170540.2|170673.9|170548.9|170622.3|170497.3|593
1708512000000|2024-02-21 10:40:00|170665.4|170540.4|170668.8|170543.8|170670.8|170545.8|170638.1|170513.1|486
1708512300000|2024-02-21 10:45:00|170669|170544|170612.4|170487.4|170672.8|170547.8|170599|170474|451
1708512600000|2024-02-21 10:50:00|170612.5|170487.5|170596.3|170471.3|170612.5|170487.5|170583.4|170458.4|529
1708512900000|2024-02-21 10:55:00|170596.7|170471.7|170577.3|170452.3|170598|170473|170570.2|170445.2|391
1708513200000|2024-02-21 11:00:00|170576.4|170451.4|170574.8|170449.8|170581.3|170456.3|170545.5|170420.5|400
1708513500000|2024-02-21 11:05:00|170574.9|170449.9|170582.5|170457.5|170596.2|170471.2|170566.1|170441.1|461
1708513800000|2024-02-21 11:10:00|170582.8|170457.8|170638.6|170513.6|170645.1|170520.1|170562.5|170437.5|637
1708514100000|2024-02-21 11:15:00|170638.8|170513.8|170613.6|170488.6|170641.7|170516.7|170606.4|170481.4|350
1708514400000|2024-02-21 11:20:00|170613.8|170488.8|170620.2|170495.2|170643.3|170518.3|170607.1|170482.1|482
1708514700000|2024-02-21 11:25:00|170623.1|170498.1|170638.5|170513.5|170641.7|170516.7|170603.3|170478.3|534
1708515000000|2024-02-21 11:30:00|170638.7|170513.7|170638.7|170513.7|170640.2|170515.2|170630.3|170505.3|404
1708515300000|2024-02-21 11:35:00|170637.8|170512.8|170609.3|170484.3|170643.5|170518.5|170605.9|170480.9|441
1708515600000|2024-02-21 11:40:00|170608.5|170483.5|170661.8|170536.8|170663.2|170538.2|170608.1|170483.1|504
1708515900000|2024-02-21 11:45:00|170661.2|170536.2|170658.5|170533.5|170674|170549|170628.5|170503.5|487
1708516200000|2024-02-21 11:50:00|170658.7|170533.7|170635.6|170510.6|170662.5|170537.5|170631.8|170506.8|443
1708516500000|2024-02-21 11:55:00|170636.5|170511.5|170610.2|170485.2|170663.8|170538.8|170596.4|170471.4|454
1708516800000|2024-02-21 12:00:00|170610.1|170485.1|170728.9|170603.9|170728.9|170603.9|170605.1|170480.1|438
1708517100000|2024-02-21 12:05:00|170728.8|170603.8|170733.3|170608.3|170793.5|170668.5|170725.4|170600.4|715
1708517400000|2024-02-21 12:10:00|170733.2|170608.2|170661.4|170536.4|170734.1|170609.1|170657.5|170532.5|688
1708517700000|2024-02-21 12:15:00|170661.7|170536.7|170638.8|170513.8|170702.6|170577.6|170618.2|170493.2|665
1708518000000|2024-02-21 12:20:00|170638.9|170513.9|170620|170495|170675|170550|170603.7|170478.7|585
1708518300000|2024-02-21 12:25:00|170620.2|170495.2|170623.5|170498.5|170630.4|170505.4|170606.3|170481.3|727
1708518600000|2024-02-21 12:30:00|170623.7|170498.7|170650.9|170525.9|170673.7|170548.7|170587.8|170462.8|703
1708518900000|2024-02-21 12:35:00|170653.1|170528.1|170716.4|170591.4|170733.1|170608.1|170650.9|170525.9|565
1708519200000|2024-02-21 12:40:00|170718.3|170593.3|170707|170582|170735|170610|170699.3|170574.3|607
1708519500000|2024-02-21 12:45:00|170706.8|170581.8|170670.8|170545.8|170711.6|170586.6|170667.3|170542.3|586
1708519800000|2024-02-21 12:50:00|170670.9|170545.9|170692.2|170567.2|170695.1|170570.1|170659.9|170534.9|522
1708520100000|2024-02-21 12:55:00|170690.8|170565.8|170646.2|170521.2|170691.5|170566.5|170644.2|170519.2|613
1708520400000|2024-02-21 13:00:00|170645.2|170520.2|170613|170488|170647.3|170522.3|170574.3|170449.3|709
1708520700000|2024-02-21 13:05:00|170612.8|170487.8|170638.9|170513.9|170652.7|170527.7|170581|170456|643
1708521000000|2024-02-21 13:10:00|170640.7|170515.7|170613.9|170488.9|170648.4|170523.4|170603.8|170478.8|702
1708521300000|2024-02-21 13:15:00|170613.7|170488.7|170644.3|170519.3|170655.2|170530.2|170606.3|170481.3|692
1708521600000|2024-02-21 13:20:00|170644.1|170519.1|170643.5|170518.5|170654.1|170529.1|170608.6|170483.6|652
1708521900000|2024-02-21 13:25:00|170643.6|170518.6|170642.6|170517.6|170683.8|170558.8|170603.1|170478.1|733
1708522200000|2024-02-21 13:30:00|170643.1|170518.1|170618|170493|170648.1|170523.1|170609.4|170484.4|684
1708522500000|2024-02-21 13:35:00|170617.7|170492.7|170615.3|170490.3|170651.7|170526.7|170557.1|170432.1|697
1708522800000|2024-02-21 13:40:00|170615.7|170490.7|170625.9|170500.9|170679.5|170554.5|170573.9|170448.9|771
1708523100000|2024-02-21 13:45:00|170624.2|170499.2|170590.2|170465.2|170644.9|170526.3|170576.3|170457.6|786
1708523400000|2024-02-21 13:50:00|170589.7|170464.7|170644.3|170519.3|170678.8|170553.8|170586.3|170461.3|770
1708523700000|2024-02-21 13:55:00|170643.8|170518.8|170645.2|170520.2|170685.5|170560.5|170617.9|170492.9|737
1708524000000|2024-02-21 14:00:00|170645.8|170520.8|170628.3|170503.3|170676.8|170582.3|170608.2|170483.2|743
1708524300000|2024-02-21 14:05:00|170628.7|170503.7|170619.7|170494.7|170677.2|170552.2|170610|170485|693
1708524600000|2024-02-21 14:10:00|170621.5|170496.5|170646.8|170521.8|170646.8|170521.8|170573.2|170448.2|673
1708524900000|2024-02-21 14:15:00|170646.4|170521.4|170610.6|170485.6|170651.2|170526.2|170609|170484|658
1708525200000|2024-02-21 14:20:00|170611|170486|170615.7|170490.7|170650.5|170525.5|170578.5|170453.5|751
1708525500000|2024-02-21 14:25:00|170615.8|170490.8|170679.3|170554.3|170683.4|170558.4|170605.2|170488.5|768
1708525800000|2024-02-21 14:30:00|170680|170555|170781.3|170656.3|170813.8|170688.8|170667.3|170542.3|769
1708526100000|2024-02-21 14:35:00|170780.2|170655.2|170676.2|170551.2|170798.5|170683.1|170659.6|170534.6|870
1708526400000|2024-02-21 14:40:00|170675.4|170550.4|170686.8|170561.8|170693.1|170568.1|170618.9|170493.9|775
1708526700000|2024-02-21 14:45:00|170686.7|170561.7|170676.5|170551.5|170686.7|170561.7|170607.8|170500.6|833
1708527000000|2024-02-21 14:50:00|170676.4|170551.4|170618.9|170493.9|170682.2|170557.2|170618.9|170493.9|813
1708527300000|2024-02-21 14:55:00|170618.8|170493.8|170677.3|170552.3|170681.5|170556.5|170600.1|170475.1|641
1708527600000|2024-02-21 15:00:00|170679|170554|170632.3|170507.3|170692.6|170567.6|170599|170474|739
1708527900000|2024-02-21 15:05:00|170631.8|170506.8|170510|170385|170657|170534.9|170440.8|170365.2|793
1708528200000|2024-02-21 15:10:00|170509.5|170384.5|170547|170422|170551|170461.9|170488.8|170384.5|709
1708528500000|2024-02-21 15:15:00|170546|170421|170545.7|170420.7|170573|170468.4|170486.5|170382.2|717
1708528800000|2024-02-21 15:20:00|170546|170421|170572.8|170447.8|170578.9|170493.3|170534.4|170416.6|737
1708529100000|2024-02-21 15:25:00|170573.3|170448.3|170576.9|170451.9|170580.5|170489.4|170509.3|170410.5|755
1708529400000|2024-02-21 15:30:00|170576.7|170451.7|170607.6|170482.6|170633.4|170551.9|170559.8|170449|718
1708529700000|2024-02-21 15:35:00|170608.1|170483.1|170575.9|170450.9|170645.4|170542.1|170510.2|170416.9|791
1708530000000|2024-02-21 15:40:00|170575.8|170450.8|170625.3|170500.3|170650.1|170525.1|170560.2|170438.9|821
1708530300000|2024-02-21 15:45:00|170625.1|170500.1|170629.1|170504.1|170667.8|170542.8|170620.2|170495.2|821
1708530600000|2024-02-21 15:50:00|170630|170505|170714.8|170589.8|170722.6|170635.4|170616.6|170504.5|779
1708530900000|2024-02-21 15:55:00|170714.6|170589.6|170718.7|170593.7|170733.5|170638.9|170654.3|170542.8|908
1708531200000|2024-02-21 16:00:00|170719.3|170594.3|170769.4|170644.4|170780.9|170689.9|170692.9|170585.7|947
1708531500000|2024-02-21 16:05:00|170769.3|170644.3|170658.2|170533.2|170801.7|170676.7|170629.3|170530.1|821
1708531800000|2024-02-21 16:10:00|170656.4|170531.4|170631.8|170506.8|170723|170638.4|170602.8|170505.1|865
1708532100000|2024-02-21 16:15:00|170632.1|170507.1|170604.3|170479.3|170661.2|170536.2|170601.3|170476.3|810
1708532400000|2024-02-21 16:20:00|170604.2|170479.2|170582.3|170457.3|170614.1|170489.1|170573.2|170448.2|668
1708532700000|2024-02-21 16:25:00|170581.9|170456.9|170638.6|170513.6|170662|170537|170580.2|170455.2|720
1708533000000|2024-02-21 16:30:00|170639.5|170514.5|170688.9|170563.9|170692.2|170567.2|170635.3|170510.3|939
1708533300000|2024-02-21 16:35:00|170686.7|170561.7|170656.3|170531.3|170688.9|170563.9|170656.1|170531.1|832
1708533600000|2024-02-21 16:40:00|170656.6|170531.6|170636|170511|170661|170536|170627.3|170502.3|648
1708533900000|2024-02-21 16:45:00|170635.9|170510.9|170541|170416|170636.8|170511.8|170527.6|170402.6|805
1708534200000|2024-02-21 16:50:00|170540.9|170415.9|170515|170390|170544.7|170419.7|170503.5|170378.5|688
1708534500000|2024-02-21 16:55:00|170512.8|170387.8|170570.3|170445.3|170607.5|170482.5|170497.1|170384.4|792
1708534800000|2024-02-21 17:00:00|170550.4|170425.4|170577.3|170452.3|170594.1|170469.1|170550.4|170425.4|795
1708535100000|2024-02-21 17:05:00|170577.2|170452.2|170701.3|170576.3|170711.5|170586.5|170577|170452|941
1708535400000|2024-02-21 17:10:00|170701.2|170576.2|170720.1|170595.1|170729.6|170625.6|170675.6|170570|684
1708535700000|2024-02-21 17:15:00|170719.9|170594.9|170749.8|170624.8|170763.1|170652.7|170702.1|170593.7|888
1708536000000|2024-02-21 17:20:00|170749.1|170624.1|170784.4|170659.4|170793|170679.1|170719.4|170604.8|808
1708536300000|2024-02-21 17:25:00|170782.8|170657.8|170661.8|170611.8|170794.2|170669.2|170657.6|170595.4|642
1708536600000|2024-02-21 17:30:00|170662.2|170612.2|170784.6|170659.6|170785.7|170660.7|170662.2|170558.4|719
1708536900000|2024-02-21 17:35:00|170782|170657|170746.4|170621.4|170787|170677.5|170727.5|170620.4|767
1708537200000|2024-02-21 17:40:00|170746.1|170621.1|170748|170623|170780.4|170690.6|170697.9|170595.4|681
1708537500000|2024-02-21 17:45:00|170747.6|170622.6|170733.4|170608.4|170781.2|170685.3|170715.2|170592.1|776
1708537800000|2024-02-21 17:50:00|170733.3|170608.3|170689|170564|170734.4|170609.4|170688.5|170563.5|801
1708538100000|2024-02-21 17:55:00|170687.9|170562.9|170684.4|170559.4|170698.3|170573.3|170677.8|170552.8|669
1708538400000|2024-02-21 18:00:00|170684.9|170559.9|170782|170657|170903.9|170798.5|170684.3|170559.3|1005
1708538700000|2024-02-21 18:05:00|170781.7|170656.7|170815|170690|170848.7|170726.5|170748.2|170623.2|911
1708539000000|2024-02-21 18:10:00|170814.4|170689.4|170752.4|170627.4|170818.1|170693.1|170718.5|170593.5|748
1708539300000|2024-02-21 18:15:00|170750.8|170625.8|170756.3|170631.3|170763.6|170642.7|170692.7|170601.2|812
1708539600000|2024-02-21 18:20:00|170756.1|170631.1|170716.1|170591.1|170792.1|170667.1|170714.7|170589.7|804
1708539900000|2024-02-21 18:25:00|170716|170591|170750.9|170625.9|170756.3|170631.3|170715.5|170590.5|883
1708540200000|2024-02-21 18:30:00|170750.1|170625.1|170737.3|170612.3|170762.3|170637.3|170710.5|170585.5|934
1708540500000|2024-02-21 18:35:00|170738.9|170613.9|170695.7|170570.7|170749.2|170624.2|170691.1|170566.1|736
1708540800000|2024-02-21 18:40:00|170695.4|170570.4|170664.3|170539.3|170698.6|170573.6|170657.7|170532.7|647
1708541100000|2024-02-21 18:45:00|170663.8|170538.8|170696|170571|170730.4|170605.4|170660.5|170535.5|698
1708541400000|2024-02-21 18:50:00|170696.7|170571.7|170721.5|170596.5|170722.7|170597.7|170692.8|170567.8|798
1708541700000|2024-02-21 18:55:00|170721.1|170596.1|170708.2|170583.2|170737.1|170612.1|170705.4|170580.4|688
1708542000000|2024-02-21 19:00:00|170706.6|170581.6|170581.4|170456.4|170815.2|170690.2|170509.9|170384.9|962
1708542300000|2024-02-21 19:05:00|170580.8|170455.8|170608.2|170483.2|170672.9|170547.9|170569.6|170444.6|1075
1708542600000|2024-02-21 19:10:00|170608.4|170483.4|170550.2|170425.2|170663|170538|170516.5|170391.5|957
1708542900000|2024-02-21 19:15:00|170550.8|170425.8|170621.9|170496.9|170621.9|170496.9|170522.4|170397.4|933
1708543200000|2024-02-21 19:20:00|170617.8|170492.8|170612.7|170487.7|170647.7|170522.7|170582|170457|911
1708543500000|2024-02-21 19:25:00|170613.1|170488.1|170591.8|170466.8|170649.9|170524.9|170561.3|170436.3|871
1708543800000|2024-02-21 19:30:00|170592.3|170467.3|170578.3|170453.3|170594.1|170469.1|170557.6|170432.6|842
1708544100000|2024-02-21 19:35:00|170583.2|170458.2|170618.6|170493.6|170635.1|170510.1|170560.1|170435.1|795
1708544400000|2024-02-21 19:40:00|170617.7|170492.7|170645.9|170520.9|170648.5|170523.5|170603.6|170478.6|739
1708544700000|2024-02-21 19:45:00|170645.6|170520.6|170606.4|170481.4|170672.5|170547.5|170593.1|170479.9|810
1708545000000|2024-02-21 19:50:00|170593.9|170468.9|170549.9|170424.9|170593.9|170468.9|170549.3|170424.3|816
1708545300000|2024-02-21 19:55:00|170549.5|170424.5|170565.2|170440.2|170569.5|170454|170499.1|170374.1|822
1708545600000|2024-02-21 20:00:00|170564.5|170439.5|170525.8|170400.8|170568|170443|170522.5|170397.5|811
1708545900000|2024-02-21 20:05:00|170525.5|170400.5|170550.3|170425.3|170557.5|170432.5|170521.9|170396.9|794
1708546200000|2024-02-21 20:10:00|170550.5|170425.5|170589.1|170464.1|170607.2|170482.2|170544.7|170419.7|739
1708546500000|2024-02-21 20:15:00|170592.7|170467.7|170609|170484|170614.9|170489.9|170588.6|170463.6|730
1708546800000|2024-02-21 20:20:00|170608.9|170483.9|170637.2|170512.2|170641.7|170516.7|170607.6|170482.6|722
1708547100000|2024-02-21 20:25:00|170637.3|170512.3|170590.7|170465.7|170637.4|170512.4|170582.6|170457.6|869
1708547400000|2024-02-21 20:30:00|170591.5|170466.5|170542.4|170417.4|170591.5|170466.5|170494.2|170369.2|827
1708547700000|2024-02-21 20:35:00|170549.3|170424.3|170489.3|170364.3|170558.2|170433.2|170486.8|170361.8|818
1708548000000|2024-02-21 20:40:00|170489.2|170364.2|170470.4|170345.4|170531.9|170406.9|170469.9|170344.9|700
1708548300000|2024-02-21 20:45:00|170469.6|170344.6|170500.6|170375.6|170505.5|170380.5|170450.5|170325.5|939
1708548600000|2024-02-21 20:50:00|170501|170376|170531.5|170406.5|170568.4|170443.4|170499.3|170374.3|922
1708548900000|2024-02-21 20:55:00|170530.1|170405.1|170537.3|170412.3|170572.4|170447.4|170527.5|170402.5|818
1708549200000|2024-02-21 21:00:00|170541.8|170416.8|170609.4|170484.4|170609.7|170484.7|170529.1|170404.1|399
1708549500000|2024-02-21 21:05:00|170604.2|170479.2|170623.8|170498.8|170625.1|170500.1|170590.1|170465.1|332
1708549800000|2024-02-21 21:10:00|170623.4|170498.4|170651.1|170526.1|170673.4|170548.4|170618.6|170493.6|370
1708550100000|2024-02-21 21:15:00|170645.2|170520.2|170645|170520|170655.1|170530.1|170639.1|170514.1|465
1708550400000|2024-02-21 21:20:00|170644.9|170519.9|170614.8|170489.8|170678.7|170553.7|170613.3|170488.3|777
1708550700000|2024-02-21 21:25:00|170612.7|170487.7|170560|170435|170621.3|170496.3|170555.2|170430.2|621
1708551000000|2024-02-21 21:30:00|170560.1|170435.1|170538.3|170413.3|170560.8|170435.8|170517.9|170392.9|686
1708551300000|2024-02-21 21:35:00|170537|170412|170534.9|170409.9|170585.3|170460.3|170526.4|170401.4|355
1708551600000|2024-02-21 21:40:00|170534.7|170409.7|170510.9|170385.9|170535.1|170410.1|170499.9|170374.9|384
1708551900000|2024-02-21 21:45:00|170510.6|170385.6|170503.8|170378.8|170511.6|170386.6|170493.5|170368.5|269
1708552200000|2024-02-21 21:50:00|170505.3|170380.3|170493.4|170368.4|170506.9|170381.9|170478.5|170353.5|342
1708552500000|2024-02-21 21:55:00|170496.4|170371.4|170494|170369|170506.6|170381.6|170475.8|170350.8|334
1708552800000|2024-02-21 22:00:00|170535.9|170334.5|170651.5|170341.5|170651.9|170359|170496.5|170296.1|43
1708553100000|2024-02-21 22:05:00|170684|170374|170670|170360|170684.2|170374.2|170666.4|170356.4|28
1708553400000|2024-02-21 22:10:00|170660|170392.6|170664.3|170365|170669.6|170392.6|170660|170359.7|34
1708553700000|2024-02-21 22:15:00|170666|170363.1|170647.1|170367.1|170666|170367.4|170644.1|170361.6|32
1708554000000|2024-02-21 22:20:00|170647.6|170367.4|170635.3|170355.8|170666.9|170371|170634.6|170336|113
1708554300000|2024-02-21 22:25:00|170635.2|170355.6|170632.1|170382.6|170642.2|170382.6|170620.5|170318.2|166
1708554600000|2024-02-21 22:30:00|170635.4|170381.7|170633.4|170357.8|170651.4|170384.2|170633.4|170353.9|67
1708554900000|2024-02-21 22:35:00|170633.1|170357.9|170615.1|170383.9|170633.1|170384.2|170610.2|170357.6|34
1708555200000|2024-02-21 22:40:00|170615.6|170383.6|170589.7|170366.8|170635.9|170385.5|170589.7|170360.8|160
1708555500000|2024-02-21 22:45:00|170589.1|170364.7|170552.7|170373.6|170589.1|170380.5|170538.3|170364.7|215
1708555800000|2024-02-21 22:50:00|170550.1|170375.5|170530.7|170394.8|170558.4|170399.2|170524|170370.5|77
1708556100000|2024-02-21 22:55:00|170530.4|170395.5|170612.9|170411.6|170620.2|170413.8|170530.4|170390.6|235
1708556400000|2024-02-21 23:00:00|170614.5|170411.2|170573.6|170448.6|170637.6|170448.6|170549.6|170354.4|286
1708556700000|2024-02-21 23:05:00|170570.3|170445.3|170563.5|170438.5|170573.2|170448.2|170549.7|170424.7|155
1708557000000|2024-02-21 23:10:00|170564|170439|170557.1|170432.1|170569.3|170444.3|170553.2|170428.2|180
1708557300000|2024-02-21 23:15:00|170556.8|170431.8|170531.2|170406.2|170559.7|170434.7|170530.9|170405.9|141
1708557600000|2024-02-21 23:20:00|170533.3|170408.3|170531.7|170406.7|170536.5|170411.5|170528.6|170403.6|110
1708557900000|2024-02-21 23:25:00|170531.9|170406.9|170531.8|170406.8|170536.1|170411.1|170526.9|170401.9|147
1708558200000|2024-02-21 23:30:00|170530.9|170405.9|170536.3|170411.3|170539.9|170414.9|170526.8|170401.8|189
1708558500000|2024-02-21 23:35:00|170536.6|170411.6|170563.3|170438.3|170564.3|170439.3|170535.5|170410.5|184
1708558800000|2024-02-21 23:40:00|170563.1|170438.1|170538.1|170413.1|170563.2|170438.2|170531.4|170406.4|121
1708559100000|2024-02-21 23:45:00|170537.9|170412.9|170532.9|170407.9|170539.2|170414.2|170531.2|170406.2|82
1708559400000|2024-02-21 23:50:00|170532.7|170407.7|170554.5|170429.5|170560.4|170435.4|170531.4|170406.4|177
1708559700000|2024-02-21 23:55:00|170556.5|170431.5|170532.2|170407.2|170561.2|170436.2|170529.9|170404.9|133
1708560000000|2024-02-22 00:00:00|170532.4|170407.4|170554.5|170429.5|170566.2|170441.2|170532|170407|182
1708560300000|2024-02-22 00:05:00|170553.6|170428.6|170563.9|170438.9|170573.6|170448.6|170550.2|170425.2|187
1708560600000|2024-02-22 00:10:00|170563.8|170438.8|170553.5|170428.5|170573.4|170448.4|170552.9|170427.9|150
1708560900000|2024-02-22 00:15:00|170553.6|170428.6|170553.6|170428.6|170561.6|170436.6|170538|170413|200
1708561200000|2024-02-22 00:20:00|170553.4|170428.4|170551.1|170426.1|170561|170436|170528.8|170403.8|159
1708561500000|2024-02-22 00:25:00|170555.4|170430.4|170551.4|170426.4|170562.9|170437.9|170540.9|170415.9|201
1708561800000|2024-02-22 00:30:00|170551.3|170426.3|170557|170432|170558.4|170433.4|170549.2|170424.2|234
1708562100000|2024-02-22 00:35:00|170556.9|170431.9|170559.4|170434.4|170563|170438|170549.8|170424.8|189
1708562400000|2024-02-22 00:40:00|170556.9|170431.9|170560.1|170435.1|170566.8|170441.8|170552.4|170427.4|123
1708562700000|2024-02-22 00:45:00|170560.4|170435.4|170559.3|170434.3|170565.2|170440.2|170537|170412|228
1708563000000|2024-02-22 00:50:00|170559.1|170434.1|170608.9|170483.9|170618|170493|170552|170427|248
1708563300000|2024-02-22 00:55:00|170608|170483|170586.4|170461.4|170615.7|170490.7|170581.8|170456.8|289
1708563600000|2024-02-22 01:00:00|170586.3|170461.3|170556.2|170431.2|170586.3|170461.3|170550.3|170425.3|250
1708563900000|2024-02-22 01:05:00|170556.1|170431.1|170559.7|170434.7|170572.6|170447.6|170556.1|170431.1|260
1708564200000|2024-02-22 01:10:00|170559.6|170434.6|170560.4|170435.4|170570.3|170445.3|170557.3|170432.3|202
1708564500000|2024-02-22 01:15:00|170559.2|170434.2|170530.1|170405.1|170562.9|170437.9|170529.5|170404.5|314
1708564800000|2024-02-22 01:20:00|170530.7|170405.7|170574.6|170449.6|170581.9|170456.9|170530.3|170405.3|336
1708565100000|2024-02-22 01:25:00|170574.7|170449.7|170567.3|170442.3|170574.7|170449.7|170559.8|170434.8|229
1708565400000|2024-02-22 01:30:00|170568.2|170443.2|170560.9|170435.9|170568.2|170443.2|170538.9|170413.9|350
1708565700000|2024-02-22 01:35:00|170561|170436|170563.6|170438.6|170579.6|170454.6|170560.2|170435.2|328
1708566000000|2024-02-22 01:40:00|170563.9|170438.9|170569.6|170444.6|170577.1|170452.1|170563|170438|257
1708566300000|2024-02-22 01:45:00|170567.9|170442.9|170561.6|170436.6|170567.9|170442.9|170558.4|170433.4|283
1708566600000|2024-02-22 01:50:00|170561.9|170436.9|170568.7|170443.7|170571.3|170446.3|170561|170436|189
1708566900000|2024-02-22 01:55:00|170567.9|170442.9|170568|170443|170573.7|170448.7|170557.4|170432.4|273
1708567200000|2024-02-22 02:00:00|170566.7|170441.7|170564.1|170439.1|170572.4|170447.4|170562|170437|234
1708567500000|2024-02-22 02:05:00|170564.8|170439.8|170560.2|170435.2|170572.3|170447.3|170560.2|170435.2|212
1708567800000|2024-02-22 02:10:00|170558.7|170433.7|170592.5|170467.5|170596.9|170471.9|170558.7|170433.7|201
1708568100000|2024-02-22 02:15:00|170593|170468|170583.1|170458.1|170593|170468|170583|170458|234
1708568400000|2024-02-22 02:20:00|170583.2|170458.2|170555|170430|170584.1|170459.1|170546.8|170421.8|218
1708568700000|2024-02-22 02:25:00|170555.3|170430.3|170526.5|170401.5|170555.7|170430.7|170524.4|170399.4|190
1708569000000|2024-02-22 02:30:00|170526.6|170401.6|170550.6|170425.6|170556.9|170431.9|170526.6|170401.6|327
1708569300000|2024-02-22 02:35:00|170550.9|170425.9|170533.7|170408.7|170554.7|170429.7|170528.5|170403.5|225
1708569600000|2024-02-22 02:40:00|170534.2|170409.2|170498.6|170373.6|170535.7|170410.7|170496.2|170371.2|179
1708569900000|2024-02-22 02:45:00|170498.9|170373.9|170503.1|170378.1|170503.1|170378.1|170493|170368|244
1708570200000|2024-02-22 02:50:00|170502.9|170377.9|170498.8|170373.8|170503.4|170378.4|170497.4|170372.4|245
1708570500000|2024-02-22 02:55:00|170500|170375|170497|170372|170503.1|170378.1|170495.8|170370.8|226
1708570800000|2024-02-22 03:00:00|170496.5|170371.5|170501.2|170376.2|170503.8|170378.8|170494.7|170369.7|130
1708571100000|2024-02-22 03:05:00|170500.8|170375.8|170505.4|170380.4|170508.6|170383.6|170500.8|170375.8|113
1708571400000|2024-02-22 03:10:00|170505.7|170380.7|170505.6|170380.6|170507.7|170382.7|170500.8|170375.8|94
1708571700000|2024-02-22 03:15:00|170505.9|170380.9|170526.6|170401.6|170530.6|170405.6|170505.9|170380.9|147
1708572000000|2024-02-22 03:20:00|170526.2|170401.2|170527.7|170402.7|170533.2|170408.2|170522.8|170397.8|165
1708572300000|2024-02-22 03:25:00|170525.7|170400.7|170525.1|170400.1|170530.9|170405.9|170522.8|170397.8|84
1708572600000|2024-02-22 03:30:00|170525.3|170400.3|170531.8|170406.8|170532.8|170407.8|170523.7|170398.7|168
1708572900000|2024-02-22 03:35:00|170531.1|170406.1|170528.6|170403.6|170533.3|170408.3|170528|170403|96
1708573200000|2024-02-22 03:40:00|170528.5|170403.5|170529.2|170404.2|170532.7|170407.7|170521.1|170396.1|175
1708573500000|2024-02-22 03:45:00|170528.2|170403.2|170531.9|170406.9|170532.9|170407.9|170523.1|170398.1|139
1708573800000|2024-02-22 03:50:00|170528.9|170403.9|170525.8|170400.8|170535.8|170410.8|170520.7|170395.7|127
1708574100000|2024-02-22 03:55:00|170526.5|170401.5|170527.5|170402.5|170529|170404|170519.4|170394.4|132
1708574400000|2024-02-22 04:00:00|170527.8|170402.8|170530.2|170405.2|170535.8|170410.8|170524.5|170399.5|90
1708574700000|2024-02-22 04:05:00|170536.2|170411.2|170530.1|170405.1|170538.5|170413.5|170526.2|170401.2|119
1708575000000|2024-02-22 04:10:00|170530.2|170405.2|170528.4|170403.4|170534.2|170409.2|170505.5|170380.5|152
1708575300000|2024-02-22 04:15:00|170528.3|170403.3|170511.2|170386.2|170531.8|170406.8|170504.3|170379.3|119
1708575600000|2024-02-22 04:20:00|170506.9|170381.9|170527.4|170402.4|170536.3|170411.3|170505.7|170380.7|168
1708575900000|2024-02-22 04:25:00|170527.7|170402.7|170512.7|170387.7|170535.3|170410.3|170507.1|170382.1|243
1708576200000|2024-02-22 04:30:00|170510.6|170385.6|170532.2|170407.2|170539.4|170414.4|170507.8|170382.8|189
1708576500000|2024-02-22 04:35:00|170532.3|170407.3|170535.6|170410.6|170540.5|170415.5|170532.3|170407.3|148
1708576800000|2024-02-22 04:40:00|170535.7|170410.7|170528.8|170403.8|170535.7|170410.7|170527.5|170402.5|136
1708577100000|2024-02-22 04:45:00|170526.4|170401.4|170530.5|170405.5|170533.7|170408.7|170524.9|170399.9|141
1708577400000|2024-02-22 04:50:00|170530.6|170405.6|170530.7|170405.7|170533.3|170408.3|170528.3|170403.3|95
1708577700000|2024-02-22 04:55:00|170530.8|170405.8|170529.8|170404.8|170534.3|170409.3|170525.2|170400.2|127
1708578000000|2024-02-22 05:00:00|170529.6|170404.6|170524.9|170399.9|170535|170410|170521.8|170396.8|197
1708578300000|2024-02-22 05:05:00|170524.5|170399.5|170530.1|170405.1|170530.1|170405.1|170522.8|170397.8|123
1708578600000|2024-02-22 05:10:00|170530.2|170405.2|170522.6|170397.6|170532.3|170407.3|170520.8|170395.8|227
1708578900000|2024-02-22 05:15:00|170522.2|170397.2|170526.9|170401.9|170529.1|170404.1|170521.8|170396.8|201
1708579200000|2024-02-22 05:20:00|170526.7|170401.7|170524.3|170399.3|170527.9|170402.9|170517.9|170392.9|115
1708579500000|2024-02-22 05:25:00|170524.7|170399.7|170525.4|170400.4|170529.2|170404.2|170520.5|170395.5|126
1708579800000|2024-02-22 05:30:00|170525.9|170400.9|170522.7|170397.7|170528.5|170403.5|170520.7|170395.7|162
1708580100000|2024-02-22 05:35:00|170524.3|170399.3|170501.1|170376.1|170526|170401|170493.9|170368.9|209
1708580400000|2024-02-22 05:40:00|170501.6|170376.6|170498.3|170373.3|170501.6|170376.6|170491.8|170366.8|198
1708580700000|2024-02-22 05:45:00|170498.2|170373.2|170469.7|170344.7|170498.2|170373.2|170449.1|170324.1|301
1708581000000|2024-02-22 05:50:00|170469.6|170344.6|170487.2|170362.2|170498.3|170373.3|170469.6|170344.6|337
1708581300000|2024-02-22 05:55:00|170486.8|170361.8|170501|170376|170505.6|170380.6|170482.3|170357.3|386
1708581600000|2024-02-22 06:00:00|170501.4|170376.4|170502.8|170377.8|170505.7|170380.7|170495.5|170370.5|515
1708581900000|2024-02-22 06:05:00|170503.6|170378.6|170478.5|170353.5|170503.8|170378.8|170470.6|170345.6|523
1708582200000|2024-02-22 06:10:00|170478.6|170353.6|170475|170350|170481.7|170356.7|170469.7|170344.7|558
1708582500000|2024-02-22 06:15:00|170474.7|170349.7|170476.9|170351.9|170477.9|170352.9|170472.9|170347.9|443
1708582800000|2024-02-22 06:20:00|170476.8|170351.8|170503.8|170378.8|170521.5|170396.5|170473.9|170348.9|309
1708583100000|2024-02-22 06:25:00|170504.7|170379.7|170504.2|170379.2|170510|170385|170500.5|170375.5|347
1708583400000|2024-02-22 06:30:00|170506.1|170381.1|170469.8|170344.8|170507.5|170382.5|170468.7|170343.7|589
1708583700000|2024-02-22 06:35:00|170470|170345|170470.5|170345.5|170476.3|170351.3|170467.2|170342.2|273
1708584000000|2024-02-22 06:40:00|170470.7|170345.7|170473.9|170348.9|170475.7|170350.7|170469.2|170344.2|281
1708584300000|2024-02-22 06:45:00|170475.3|170350.3|170471.8|170346.8|170475.8|170350.8|170465.8|170340.8|512
1708584600000|2024-02-22 06:50:00|170472.1|170347.1|170472.6|170347.6|170475.6|170350.6|170449.4|170324.4|645
1708584900000|2024-02-22 06:55:00|170471.7|170346.7|170440.5|170315.5|170471.7|170346.7|170436.7|170311.7|559
1708585200000|2024-02-22 07:00:00|170439.9|170314.9|170444|170319|170472.8|170347.8|170421.3|170296.3|895
1708585500000|2024-02-22 07:05:00|170444.4|170319.4|170438.3|170313.3|170449.7|170324.7|170423.3|170298.3|808
1708585800000|2024-02-22 07:10:00|170437.4|170312.4|170409|170284|170451.6|170326.6|170405.7|170280.7|695
1708586100000|2024-02-22 07:15:00|170408.4|170283.4|170408.4|170283.4|170411.9|170286.9|170384.7|170259.7|664
1708586400000|2024-02-22 07:20:00|170408.2|170283.2|170408.7|170283.7|170410.7|170285.7|170385|170260|613
1708586700000|2024-02-22 07:25:00|170408.8|170283.8|170404|170279|170416.5|170291.5|170397.6|170272.6|656
1708587000000|2024-02-22 07:30:00|170394.6|170269.6|170352|170227|170403.1|170278.1|170336|170211|759
1708587300000|2024-02-22 07:35:00|170351.6|170226.6|170334.7|170209.7|170361.7|170236.7|170325.7|170200.7|566
1708587600000|2024-02-22 07:40:00|170335.1|170210.1|170332.8|170207.8|170339.9|170214.9|170328.7|170203.7|816
1708587900000|2024-02-22 07:45:00|170332|170207|170304|170179|170338|170213|170293.4|170168.4|772
1708588200000|2024-02-22 07:50:00|170303.8|170178.8|170273|170148|170305.2|170180.2|170256.9|170131.9|762
1708588500000|2024-02-22 07:55:00|170273.6|170148.6|170263.3|170138.3|170273.6|170148.6|170240.2|170115.2|698
1708588800000|2024-02-22 08:00:00|170262|170137|170239.1|170114.1|170262|170137|170235|170110|794
1708589100000|2024-02-22 08:05:00|170239.3|170114.3|170248.2|170123.2|170250.2|170125.2|170214.5|170089.5|826
1708589400000|2024-02-22 08:10:00|170249.5|170124.5|170282.9|170157.9|170284.9|170159.9|170244.7|170119.7|794
1708589700000|2024-02-22 08:15:00|170281.9|170156.9|170239.2|170114.2|170281.9|170156.9|170220.3|170095.3|991
1708590000000|2024-02-22 08:20:00|170239.5|170114.5|170205.3|170080.3|170261.3|170136.3|170189.1|170064.1|794
1708590300000|2024-02-22 08:25:00|170205.1|170080.1|170213.8|170088.8|170239.8|170114.8|170181.3|170056.3|548
1708590600000|2024-02-22 08:30:00|170213.5|170088.5|170360.7|170235.7|170380.3|170255.3|170213.5|170088.5|904
1708590900000|2024-02-22 08:35:00|170357.6|170232.6|170330.5|170205.5|170367.5|170242.5|170303.1|170178.1|866
1708591200000|2024-02-22 08:40:00|170330.2|170205.2|170341.8|170216.8|170349.1|170224.1|170309.4|170184.4|729
1708591500000|2024-02-22 08:45:00|170341.9|170216.9|170300.4|170175.4|170348.3|170223.3|170293.7|170168.7|689
1708591800000|2024-02-22 08:50:00|170300.9|170175.9|170335.5|170210.5|170341|170216|170270.3|170145.3|784
1708592100000|2024-02-22 08:55:00|170335.7|170210.7|170304.1|170179.1|170358.5|170233.5|170292.1|170167.1|634
1708592400000|2024-02-22 09:00:00|170306.5|170181.5|170413.9|170288.9|170430.6|170305.6|170304.2|170179.2|735
1708592700000|2024-02-22 09:05:00|170412.6|170287.6|170438.2|170313.2|170440.9|170315.9|170388.4|170263.4|827
1708593000000|2024-02-22 09:10:00|170438|170313|170421|170296|170446.8|170321.8|170411.9|170286.9|769
1708593300000|2024-02-22 09:15:00|170421.8|170296.8|170429.2|170304.2|170438.9|170313.9|170414.3|170289.3|811
1708593600000|2024-02-22 09:20:00|170431.1|170306.1|170533.8|170408.8|170534.1|170409.1|170420.3|170295.3|883
1708593900000|2024-02-22 09:25:00|170533.7|170408.7|170564.6|170439.6|170605|170480|170528.2|170403.2|799
1708594200000|2024-02-22 09:30:00|170564.4|170439.4|170592.2|170467.2|170608.5|170483.5|170536.9|170411.9|788
1708594500000|2024-02-22 09:35:00|170592.7|170467.7|170474.2|170349.2|170600.5|170475.5|170471.8|170346.8|781
1708594800000|2024-02-22 09:40:00|170476.2|170351.2|170528|170403|170537.9|170412.9|170470.1|170345.1|830
1708595100000|2024-02-22 09:45:00|170526.4|170401.4|170533.5|170408.5|170562.9|170437.9|170520.1|170395.1|789
1708595400000|2024-02-22 09:50:00|170533.6|170408.6|170569.9|170444.9|170572|170447|170524.3|170399.3|788
1708595700000|2024-02-22 09:55:00|170565.7|170440.7|170567|170442|170572.5|170447.5|170536.2|170411.2|519
1708596000000|2024-02-22 10:00:00|170569.3|170444.3|170594.4|170469.4|170600.7|170475.7|170557|170432|615
1708596300000|2024-02-22 10:05:00|170593.1|170468.1|170525.1|170400.1|170595.5|170470.5|170522.9|170397.9|676
1708596600000|2024-02-22 10:10:00|170525.3|170400.3|170527.5|170402.5|170545.5|170420.5|170523.7|170398.7|754
1708596900000|2024-02-22 10:15:00|170527.7|170402.7|170556.8|170431.8|170567.7|170442.7|170525.5|170400.5|682
1708597200000|2024-02-22 10:20:00|170556.6|170431.6|170553.1|170428.1|170562.8|170437.8|170532.8|170407.8|663
1708597500000|2024-02-22 10:25:00|170552.9|170427.9|170534.4|170409.4|170557.5|170432.5|170529.6|170404.6|709
1708597800000|2024-02-22 10:30:00|170533.5|170408.5|170471.3|170346.3|170535.9|170410.9|170470.6|170345.6|708
1708598100000|2024-02-22 10:35:00|170471.6|170346.6|170480.5|170355.5|170500.7|170375.7|170469.1|170344.1|731
1708598400000|2024-02-22 10:40:00|170482.3|170357.3|170448.3|170323.3|170488.7|170363.7|170441.7|170316.7|646
1708598700000|2024-02-22 10:45:00|170445.9|170320.9|170495.2|170370.2|170507.2|170382.2|170445.9|170320.9|650
1708599000000|2024-02-22 10:50:00|170494.3|170369.3|170444.9|170319.9|170500.9|170375.9|170443.8|170318.8|650
1708599300000|2024-02-22 10:55:00|170445.2|170320.2|170401.1|170276.1|170451.9|170326.9|170398|170273|591
1708599600000|2024-02-22 11:00:00|170404.3|170279.3|170437.1|170312.1|170444.4|170319.4|170404.3|170279.3|716
1708599900000|2024-02-22 11:05:00|170437.4|170312.4|170530.6|170405.6|170534.9|170409.9|170437.4|170312.4|695
1708600200000|2024-02-22 11:10:00|170529.9|170404.9|170579.1|170454.1|170583.7|170458.7|170524.1|170399.1|714
1708600500000|2024-02-22 11:15:00|170578.7|170453.7|170534|170409|170579.1|170454.1|170530.8|170405.8|540
1708600800000|2024-02-22 11:20:00|170533.9|170408.9|170554.9|170429.9|170558.9|170433.9|170528|170403|628
1708601100000|2024-02-22 11:25:00|170554.4|170429.4|170527|170402|170560|170435|170526.8|170401.8|553
1708601400000|2024-02-22 11:30:00|170527.3|170402.3|170510.4|170385.4|170529.6|170404.6|170499.8|170374.8|495
1708601700000|2024-02-22 11:35:00|170510.3|170385.3|170566.1|170441.1|170568.7|170443.7|170510.3|170385.3|556
1708602000000|2024-02-22 11:40:00|170566.2|170441.2|170559.1|170434.1|170584.3|170459.3|170553.7|170428.7|663
1708602300000|2024-02-22 11:45:00|170556.2|170431.2|170491.9|170366.9|170567.5|170442.5|170490.9|170365.9|799
1708602600000|2024-02-22 11:50:00|170492.7|170367.7|170428.6|170303.6|170495.5|170370.5|170427.6|170302.6|759
1708602900000|2024-02-22 11:55:00|170429.6|170304.6|170450.8|170325.8|170496.9|170371.9|170426.9|170301.9|561
1708603200000|2024-02-22 12:00:00|170452.6|170327.6|170456.1|170331.1|170492|170367|170452.6|170327.6|621
1708603500000|2024-02-22 12:05:00|170456.3|170331.3|170442.6|170317.6|170498.4|170373.4|170422|170297|739
1708603800000|2024-02-22 12:10:00|170447.3|170322.3|170443.3|170318.3|170460.5|170335.5|170395.9|170270.9|672
1708604100000|2024-02-22 12:15:00|170443.4|170318.4|170489.8|170364.8|170492.6|170367.6|170443.4|170318.4|547
1708604400000|2024-02-22 12:20:00|170489.9|170364.9|170625.4|170500.4|170632|170507|170483.8|170358.8|697
1708604700000|2024-02-22 12:25:00|170625.5|170500.5|170606.9|170481.9|170641.7|170516.7|170550.4|170425.4|544
1708605000000|2024-02-22 12:30:00|170607|170482|170574.9|170449.9|170612.2|170487.2|170568.4|170443.4|591
1708605300000|2024-02-22 12:35:00|170570.5|170445.5|170664.9|170539.9|170664.9|170539.9|170549.9|170424.9|792
1708605600000|2024-02-22 12:40:00|170676.2|170551.2|170737.1|170612.1|170778.7|170653.7|170663.5|170538.5|760
1708605900000|2024-02-22 12:45:00|170737.5|170612.5|170666.6|170541.6|170752|170627|170666.6|170541.6|910
1708606200000|2024-02-22 12:50:00|170662.8|170537.8|170636|170511|170668.1|170543.1|170635.4|170510.4|621
1708606500000|2024-02-22 12:55:00|170638|170513|170659.8|170534.8|170668.6|170543.6|170638|170513|644
1708606800000|2024-02-22 13:00:00|170660.2|170535.2|170693.3|170568.3|170706.2|170581.2|170625.8|170500.8|831
1708607100000|2024-02-22 13:05:00|170693.2|170568.2|170728.6|170603.6|170733.5|170608.5|170668|170543|887
1708607400000|2024-02-22 13:10:00|170729.9|170604.9|170893.5|170768.5|170907.1|170782.1|170724.1|170599.1|895
1708607700000|2024-02-22 13:15:00|170894|170769|170962.7|170837.7|170968.2|170843.2|170889.2|170764.2|559
1708608000000|2024-02-22 13:20:00|170970.2|170845.2|171101.5|170976.5|171146.9|171021.9|170916.8|170810.8|676
1708608300000|2024-02-22 13:25:00|171101.1|170976.1|170998.1|170850|171111.1|170986.1|170979.6|170847.5|534
1708608600000|2024-02-22 13:30:00|171024.5|170887.1|171058.8|170933.8|171137.2|171005.4|171024.5|170887.1|900
1708608900000|2024-02-22 13:35:00|171058.1|170933.1|171034.2|170909.2|171064.7|170939.7|170948.2|170823.2|926
1708609200000|2024-02-22 13:40:00|171035.7|170910.7|171141.3|171016.3|171165.5|171040.5|170959.8|170870.4|910
1708609500000|2024-02-22 13:45:00|171142.7|171017.7|171060.2|170935.2|171170.4|171059.5|171005.2|170880.2|946
1708609800000|2024-02-22 13:50:00|171059.9|170934.9|171227.5|171102.5|171238.8|171113.8|171022.3|170907.5|901
1708610100000|2024-02-22 13:55:00|171228.1|171103.1|171335.5|171210.5|171339.1|171219.2|171215.2|171090.2|973
1708610400000|2024-02-22 14:00:00|171340.2|171215.2|171417.1|171292.1|171422.4|171335.8|171263.7|171138.7|863
1708610700000|2024-02-22 14:05:00|171417.6|171292.6|171351|171226|171419.3|171312.1|171298.1|171173.1|825
1708611000000|2024-02-22 14:10:00|171348.9|171223.9|171403.3|171278.3|171434.2|171309.2|171304.5|171194.3|822
1708611300000|2024-02-22 14:15:00|171405.5|171280.5|171389.2|171264.2|171540.8|171434.7|171376.4|171260.1|788
1708611600000|2024-02-22 14:20:00|171388.9|171263.9|171503.2|171378.2|171508.6|171383.6|171385.9|171260.9|880
1708611900000|2024-02-22 14:25:00|171502.9|171377.9|171451.2|171326.2|171568.4|171443.4|171412.5|171298.2|848
1708612200000|2024-02-22 14:30:00|171449|171324|171431.8|171306.8|171577|171480.8|171421.2|171296.2|1042
1708612500000|2024-02-22 14:35:00|171431.7|171306.7|171344.6|171219.6|171448.9|171343.8|171307.5|171210.2|1024
1708612800000|2024-02-22 14:40:00|171346|171221|171426.6|171301.6|171470|171345|171346|171221|1026
1708613100000|2024-02-22 14:45:00|171356.8|171231.8|171359.6|171234.6|171392.8|171267.8|171231.3|171106.3|1082
1708613400000|2024-02-22 14:50:00|171362.9|171237.9|171469.4|171344.4|171590.6|171465.6|171298.5|171173.5|1035
1708613700000|2024-02-22 14:55:00|171469.5|171344.5|171495.2|171370.2|171589|171464|171458.5|171339.1|845
1708614000000|2024-02-22 15:00:00|171496.1|171371.1|171504.9|171379.9|171596.1|171500.2|171491.6|171366.6|977
1708614300000|2024-02-22 15:05:00|171504.5|171379.5|171569.3|171519.3|171602.3|171519.8|171500.2|171375.2|960
1708614600000|2024-02-22 15:10:00|171568.8|171518.8|171408.6|171283.6|171635.6|171525.8|171407.5|171282.5|940
1708614900000|2024-02-22 15:15:00|171408.4|171283.4|171504.8|171379.8|171538.5|171413.5|171378.9|171253.9|931
1708615200000|2024-02-22 15:20:00|171508.2|171383.2|171443.8|171318.8|171567.8|171442.8|171443.8|171318.8|918
1708615500000|2024-02-22 15:25:00|171444.2|171319.2|171507.1|171382.1|171539.2|171414.2|171441.1|171316.1|891
1708615800000|2024-02-22 15:30:00|171509.1|171384.1|171384.6|171259.6|171531.9|171406.9|171380.9|171255.9|858
1708616100000|2024-02-22 15:35:00|171382.2|171257.2|171413.4|171288.4|171428.7|171319.9|171369.9|171253.5|867
1708616400000|2024-02-22 15:40:00|171413.2|171288.2|171391|171266|171421|171296|171331.2|171221.8|873
1708616700000|2024-02-22 15:45:00|171391.4|171266.4|171474.3|171349.3|171488.3|171363.3|171391.4|171266.4|800
1708617000000|2024-02-22 15:50:00|171474.8|171349.8|171467.3|171342.3|171534.6|171409.6|171467.3|171342.3|803
1708617300000|2024-02-22 15:55:00|171466.9|171341.9|171311.4|171186.4|171466.9|171341.9|171267.6|171180.1|1004
1708617600000|2024-02-22 16:00:00|171309.8|171184.8|171377.7|171252.7|171378.4|171253.4|171222.9|171135.5|906
1708617900000|2024-02-22 16:05:00|171378.1|171253.1|171330.7|171205.7|171404.8|171279.8|171302.7|171194.5|818
1708618200000|2024-02-22 16:10:00|171331.8|171206.8|171314.4|171189.4|171356.7|171232.3|171279.9|171161.6|780
1708618500000|2024-02-22 16:15:00|171312.9|171187.9|171480.1|171355.1|171494|171369|171312.2|171187.9|844
1708618800000|2024-02-22 16:20:00|171480|171355|171469.5|171344.5|171515.8|171390.8|171433.6|171341.5|797
1708619100000|2024-02-22 16:25:00|171461|171336|171557.8|171432.8|171558.7|171433.7|171448|171323|873
1708619400000|2024-02-22 16:30:00|171558.1|171433.1|171564.3|171439.3|171571.6|171446.6|171534.1|171409.1|697
1708619700000|2024-02-22 16:35:00|171563.2|171438.2|171518.1|171393.1|171598.4|171518.3|171463.9|171363.1|725
1708620000000|2024-02-22 16:40:00|171524.2|171399.2|171462.7|171337.7|171528.6|171403.6|171450.9|171325.9|646
1708620300000|2024-02-22 16:45:00|171462.4|171337.4|171473.3|171348.3|171486.3|171380.4|171428.6|171316.1|748
1708620600000|2024-02-22 16:50:00|171473.7|171348.7|171369.7|171319.7|171473.7|171373.4|171366.7|171279.9|620
1708620900000|2024-02-22 16:55:00|171369.6|171319.6|171445.6|171320.6|171449.6|171324.8|171368.5|171278.6|611
1708621200000|2024-02-22 17:00:00|171445.8|171320.8|171389|171264|171452.5|171327.5|171387.4|171262.4|557
1708621500000|2024-02-22 17:05:00|171388.6|171263.6|171416|171291|171446|171321|171345.1|171220.1|696
1708621800000|2024-02-22 17:10:00|171416.3|171291.3|171392.1|171267.1|171423.7|171298.7|171380.3|171255.3|583
1708622100000|2024-02-22 17:15:00|171392.4|171267.4|171359.2|171234.2|171407.9|171282.9|171351|171226|698
1708622400000|2024-02-22 17:20:00|171359.3|171234.3|171310.2|171185.2|171372.4|171247.4|171308.5|171183.5|571
1708622700000|2024-02-22 17:25:00|171310.5|171185.5|171275.5|171150.5|171331.6|171243.9|171257.3|171144.2|771
1708623000000|2024-02-22 17:30:00|171273.6|171148.6|171178.2|171053.2|171278.2|171153.2|171167.2|171049.6|809
1708623300000|2024-02-22 17:35:00|171177.4|171052.4|171189.3|171064.3|171201.2|171076.2|171176.1|171051.1|599
1708623600000|2024-02-22 17:40:00|171189.7|171064.7|171099.7|170974.7|171191.8|171066.8|171099.4|170974.4|544
1708623900000|2024-02-22 17:45:00|171099.9|170974.9|171132.6|171007.6|171151.9|171026.9|171093.7|170968.7|775
1708624200000|2024-02-22 17:50:00|171132.5|171007.5|171196.1|171071.1|171197.8|171072.8|171099.7|171006.7|437
1708624500000|2024-02-22 17:55:00|171196.3|171071.3|171163|171038|171210.7|171085.7|171154.6|171029.6|457
1708624800000|2024-02-22 18:00:00|171164.7|171039.7|171236.4|171111.4|171246.7|171121.7|171140.7|171022|460
1708625100000|2024-02-22 18:05:00|171236.9|171111.9|171200.9|171075.9|171250.4|171125.4|171196.6|171071.6|414
1708625400000|2024-02-22 18:10:00|171200.5|171075.5|171262.4|171137.4|171266|171141|171199.3|171074.3|666
1708625700000|2024-02-22 18:15:00|171262.1|171137.1|171212.2|171087.2|171263.6|171138.6|171193|171068|523
1708626000000|2024-02-22 18:20:00|171214.2|171089.2|171183.5|171058.5|171257.2|171132.2|171178.6|171053.6|587
1708626300000|2024-02-22 18:25:00|171183.6|171058.6|171170|171045|171198.9|171073.9|171168.3|171043.3|395
1708626600000|2024-02-22 18:30:00|171169.9|171044.9|171013.4|170963.4|171174.3|171049.3|171007.5|170920.6|603
1708626900000|2024-02-22 18:35:00|171013.6|170963.6|171084.4|170959.4|171110.1|171001.5|171011.5|170923.7|425
1708627200000|2024-02-22 18:40:00|171084.8|170959.8|171113.4|170988.4|171113.4|170988.4|171077.3|170952.3|490
1708627500000|2024-02-22 18:45:00|171113|170988|171135.9|171010.9|171141.8|171051.2|171095.2|170984|514
1708627800000|2024-02-22 18:50:00|171136.3|171011.3|171164.4|171039.4|171206|171081|171134.3|171009.3|525
1708628100000|2024-02-22 18:55:00|171159.7|171034.7|171142.7|171017.7|171172.6|171047.6|171140.8|171015.8|485
1708628400000|2024-02-22 19:00:00|171141.8|171016.8|171203.6|171078.6|171205.7|171122.7|171141.4|171016.4|610
1708628700000|2024-02-22 19:05:00|171203.8|171078.8|171174.8|171049.8|171223.5|171098.5|171151.3|171026.3|554
1708629000000|2024-02-22 19:10:00|171175.3|171050.3|171166.3|171041.3|171200.7|171075.7|171162.9|171037.9|576
1708629300000|2024-02-22 19:15:00|171166.2|171041.2|171194.5|171069.5|171200.3|171075.3|171164.3|171039.3|501
1708629600000|2024-02-22 19:20:00|171194.6|171069.6|171199.8|171074.8|171223.4|171098.4|171192.9|171067.9|609
1708629900000|2024-02-22 19:25:00|171200.1|171075.1|171225.3|171100.3|171227.7|171102.7|171197|171072|679
1708630200000|2024-02-22 19:30:00|171225.2|171100.2|171252.4|171127.4|171257.1|171132.1|171218.6|171093.6|598
1708630500000|2024-02-22 19:35:00|171252.5|171127.5|171256.5|171131.5|171345.9|171237|171242.5|171117.5|589
1708630800000|2024-02-22 19:40:00|171255.8|171130.8|171309.1|171184.1|171340.4|171215.4|171255.6|171130.6|571
1708631100000|2024-02-22 19:45:00|171308.7|171183.7|171192|171067|171309.3|171184.3|171179.8|171054.8|579
1708631400000|2024-02-22 19:50:00|171192.2|171067.2|171160.3|171035.3|171195.4|171070.4|171156.8|171031.8|446
1708631700000|2024-02-22 19:55:00|171160.1|171035.1|171183.6|171058.6|171192.2|171067.2|171157.8|171032.8|557
1708632000000|2024-02-22 20:00:00|171187.6|171062.6|171187.3|171062.3|171193|171068|171182.4|171057.4|612
1708632300000|2024-02-22 20:05:00|171189|171064|171133.3|171008.3|171190.9|171074.9|171124.6|170999.6|557
1708632600000|2024-02-22 20:10:00|171133.8|171008.8|171135.3|171010.3|171171.3|171067|171117|171001.5|612
1708632900000|2024-02-22 20:15:00|171134.4|171009.4|171129.7|171004.7|171162.2|171037.2|171125|171000|565
1708633200000|2024-02-22 20:20:00|171130.7|171005.7|171154.7|171029.7|171158.9|171035.2|171083.4|170990.5|519
1708633500000|2024-02-22 20:25:00|171155|171030|171183.7|171058.7|171191.9|171097.3|171141.4|171026.9|408
1708633800000|2024-02-22 20:30:00|171181|171056|171186.7|171061.7|171215.3|171124.3|171154|171029|618
1708634100000|2024-02-22 20:35:00|171187.6|171062.6|171175.8|171050.8|171193.7|171068.7|171131|171006|611
1708634400000|2024-02-22 20:40:00|171174|171049|171156.2|171031.2|171181.3|171056.3|171150|171025|555
1708634700000|2024-02-22 20:45:00|171156.3|171031.3|171249.3|171124.3|171281.4|171190.7|171154.8|171029.8|827
1708635000000|2024-02-22 20:50:00|171252.5|171127.5|171198.3|171073.3|171278.2|171153.2|171186.7|171061.7|726
1708635300000|2024-02-22 20:55:00|171196.2|171071.2|171207.8|171082.8|171226.7|171101.7|171129.7|171036.5|756
1708635600000|2024-02-22 21:00:00|171198.8|171073.8|171146.6|171021.6|171236.1|171111.1|171146.4|171021.4|544
1708635900000|2024-02-22 21:05:00|171146.8|171021.8|171128.8|171003.8|171164.4|171039.4|171128.7|171003.7|251
1708636200000|2024-02-22 21:10:00|171128.7|171003.7|171125.4|171000.4|171134.9|171009.9|171121.6|170996.6|357
1708636500000|2024-02-22 21:15:00|171125.1|171000.1|171126.5|171001.5|171134.8|171009.8|171118|170993|518
1708636800000|2024-02-22 21:20:00|171126.6|171001.6|171120.2|170995.2|171134|171009|171110.1|170985.1|553
1708637100000|2024-02-22 21:25:00|171120.3|170995.3|171120.9|170995.9|171128.8|171003.8|171113.4|170988.4|495
1708637400000|2024-02-22 21:30:00|171121.1|170996.1|171122.9|170997.9|171131.3|171006.3|171120|170995|793
1708637700000|2024-02-22 21:35:00|171123.2|170998.2|171139.8|171014.8|171148.5|171023.5|171119.4|170994.4|391
1708638000000|2024-02-22 21:40:00|171139.1|171014.1|171142.8|171017.8|171142.8|171017.8|171137.5|171012.5|125
1708638300000|2024-02-22 21:45:00|171144.4|171019.4|171129.4|171004.4|171145|171020|171125.4|171000.4|141
1708638600000|2024-02-22 21:50:00|171129.7|171004.7|171128.3|171003.3|171132.1|171007.1|171126.1|171001.1|101
1708638900000|2024-02-22 21:55:00|171128.8|171003.8|171143|171018|171144.3|171019.3|171123.5|170998.5|268
1708639200000|2024-02-22 22:00:00|171167.8|170981.1|171335.5|171025.5|171335.5|171025.5|171167.8|170941.9|18
1708639500000|2024-02-22 22:05:00|171335.2|171025.2|171265|170955|171335.2|171025.2|171264.6|170954.6|55
1708639800000|2024-02-22 22:10:00|171264.8|170954.8|171303.1|170993.1|171310.5|171000.5|171264.8|170954.8|126
1708640100000|2024-02-22 22:15:00|171303.3|170993.3|171311.8|171001.8|171313.9|171003.9|171297.2|170987.2|63
1708640400000|2024-02-22 22:20:00|171312.2|171002.2|171267.6|170957.6|171353.5|171068.7|171266.2|170956.2|128
1708640700000|2024-02-22 22:25:00|171267.5|170957.5|171242.1|170932.1|171278.3|170968.3|171241.4|170931.4|152
1708641000000|2024-02-22 22:30:00|171242.5|170932.5|171241.6|170931.6|171263.9|170953.9|171195|170897|131
1708641300000|2024-02-22 22:35:00|171241.2|170931.2|171261.4|170951.4|171271.4|170961.4|171224.5|170914.5|165
1708641600000|2024-02-22 22:40:00|171261.5|170951.5|171282.5|170984.1|171297.5|171005.9|171244.1|170934.1|327
1708641900000|2024-02-22 22:45:00|171270|170989.6|171272.8|170991.8|171284.3|171001.1|171269.9|170985.5|186
1708642200000|2024-02-22 22:50:00|171272.9|170991.7|171258.8|171001|171284|171011.2|171252.9|170985.7|220
1708642500000|2024-02-22 22:55:00|171258.2|170998.7|171251.2|171002.6|171287|171013.1|171250.7|170984.4|218
1708642800000|2024-02-22 23:00:00|171250.8|171003.7|171197.7|171072.7|171292.7|171085.7|171179.8|171003.7|285
1708643100000|2024-02-22 23:05:00|171197.9|171072.9|171182.2|171057.2|171210|171085|171165.9|171040.9|184
1708643400000|2024-02-22 23:10:00|171181.9|171056.9|171174.6|171049.6|171186.1|171061.1|171167.6|171042.6|184
1708643700000|2024-02-22 23:15:00|171173.6|171048.6|171165.4|171040.4|171174.4|171049.4|171156|171031|131
1708644000000|2024-02-22 23:20:00|171163.6|171038.6|171155.1|171030.1|171169.6|171044.6|171152.7|171027.7|129
1708644300000|2024-02-22 23:25:00|171154.8|171029.8|171167.3|171042.3|171187.4|171062.4|171154.8|171029.8|161
1708644600000|2024-02-22 23:30:00|171167.5|171042.5|171160.1|171035.1|171168.5|171043.5|171159.1|171034.1|89
1708644900000|2024-02-22 23:35:00|171159.9|171034.9|171164.8|171039.8|171168.5|171043.5|171152.9|171027.9|151
1708645200000|2024-02-22 23:40:00|171164.7|171039.7|171160.6|171035.6|171165.2|171040.2|171153.9|171028.9|134
1708645500000|2024-02-22 23:45:00|171160.3|171035.3|171154.3|171029.3|171165.1|171040.1|171150.7|171025.7|139
1708645800000|2024-02-22 23:50:00|171154.2|171029.2|171138.9|171013.9|171163.3|171038.3|171137.3|171012.3|142
1708646100000|2024-02-22 23:55:00|171139.3|171014.3|171153.7|171028.7|171164.4|171039.4|171139.1|171014.1|155
1708646400000|2024-02-23 00:00:00|171153.2|171028.2|171136.4|171011.4|171155.3|171030.3|171133.5|171008.5|206
1708646700000|2024-02-23 00:05:00|171135.9|171010.9|171101.2|170976.2|171137.3|171012.3|171099.9|170974.9|160
1708647000000|2024-02-23 00:10:00|171100.7|170975.7|171110.4|170985.4|171114.4|170989.4|171100.7|170975.7|180
1708647300000|2024-02-23 00:15:00|171109.6|170984.6|171127.6|171002.6|171128.5|171003.5|171109.6|170984.6|203
1708647600000|2024-02-23 00:20:00|171127.7|171002.7|171153.8|171028.8|171154.3|171029.3|171123.4|170998.4|160
1708647900000|2024-02-23 00:25:00|171153.5|171028.5|171148.5|171023.5|171153.5|171028.5|171146.2|171021.2|147
1708648200000|2024-02-23 00:30:00|171149.4|171024.4|171129.6|171004.6|171149.4|171024.4|171127.1|171002.1|136
1708648500000|2024-02-23 00:35:00|171129.4|171004.4|171197.1|171072.1|171227.8|171102.8|171129.4|171004.4|442
1708648800000|2024-02-23 00:40:00|171196.9|171071.9|171193.6|171068.6|171198.5|171073.5|171188.1|171063.1|268
1708649100000|2024-02-23 00:45:00|171193.7|171068.7|171217.7|171092.7|171221.1|171096.1|171190.3|171065.3|263
1708649400000|2024-02-23 00:50:00|171217.5|171092.5|171185.8|171060.8|171220.9|171095.9|171185.8|171060.8|131
1708649700000|2024-02-23 00:55:00|171185.4|171060.4|171197.4|171072.4|171198.5|171073.5|171185.4|171060.4|156
1708650000000|2024-02-23 01:00:00|171197.6|171072.6|171169.1|171044.1|171198.5|171073.5|171159.5|171034.5|272
1708650300000|2024-02-23 01:05:00|171169.2|171044.2|171156|171031|171182.9|171057.9|171148.5|171023.5|312
1708650600000|2024-02-23 01:10:00|171156.6|171031.6|171159.2|171034.2|171164|171039|171126.9|171001.9|260
1708650900000|2024-02-23 01:15:00|171159.6|171034.6|171154.7|171029.7|171164.9|171039.9|171132.7|171007.7|404
1708651200000|2024-02-23 01:20:00|171154.4|171029.4|171154|171029|171164.7|171039.7|171152|171027|317
1708651500000|2024-02-23 01:25:00|171154.2|171029.2|171149.7|171024.7|171163.3|171038.3|171148.1|171023.1|353
1708651800000|2024-02-23 01:30:00|171150.7|171025.7|171128.6|171003.6|171150.7|171025.7|171123.6|170998.6|381
1708652100000|2024-02-23 01:35:00|171128.5|171003.5|171126.4|171001.4|171132.5|171007.5|171098.5|170973.5|426
1708652400000|2024-02-23 01:40:00|171126.5|171001.5|171053.6|170928.6|171135.7|171010.7|171050.2|170925.2|510
1708652700000|2024-02-23 01:45:00|171053.5|170928.5|171041.3|170916.3|171053.5|170928.5|171012.4|170887.4|426
1708653000000|2024-02-23 01:50:00|171041.4|170916.4|171060|170935|171074.4|170949.4|171040.7|170915.7|429
1708653300000|2024-02-23 01:55:00|171050.6|170925.6|171062.4|170937.4|171069.7|170944.7|171042.4|170917.4|389
1708653600000|2024-02-23 02:00:00|171062.5|170937.5|171046.9|170921.9|171073|170948|171045.8|170920.8|363
1708653900000|2024-02-23 02:05:00|171048.1|170923.1|171062|170937|171069.1|170944.1|171046.2|170921.2|267
1708654200000|2024-02-23 02:10:00|171065.4|170940.4|171042.4|170917.4|171071.5|170946.5|171037.1|170912.1|265
1708654500000|2024-02-23 02:15:00|171042.3|170917.3|171072.8|170947.8|171077.3|170952.3|171042.3|170917.3|209
1708654800000|2024-02-23 02:20:00|171072.6|170947.6|171070.8|170945.8|171074.5|170949.5|171068.8|170943.8|172
1708655100000|2024-02-23 02:25:00|171069.6|170944.6|171074.2|170949.2|171079.7|170954.7|171068|170943|198
1708655400000|2024-02-23 02:30:00|171073.8|170948.8|171095.1|170970.1|171105.3|170980.3|171072.2|170947.2|202
1708655700000|2024-02-23 02:35:00|171093.4|170968.4|171090.6|170965.6|171096.4|170971.4|171079.1|170954.1|226
1708656000000|2024-02-23 02:40:00|171090.3|170965.3|171070.5|170945.5|171092|170967|171067|170942|282
1708656300000|2024-02-23 02:45:00|171069.4|170944.4|171078.7|170953.7|171080.4|170955.4|171069.4|170944.4|173
1708656600000|2024-02-23 02:50:00|171077.5|170952.5|171100|170975|171100|170975|171075.4|170950.4|203
1708656900000|2024-02-23 02:55:00|171099.7|170974.7|171100.5|170975.5|171188.1|171063.1|171063.4|170938.4|341
1708657200000|2024-02-23 03:00:00|171100.7|170975.7|171097|170972|171101.6|170976.6|171076.1|170951.1|295
1708657500000|2024-02-23 03:05:00|171097.3|170972.3|171079.9|170954.9|171097.3|170972.3|171075.7|170950.7|276
1708657800000|2024-02-23 03:10:00|171079.7|170954.7|171080.8|170955.8|171100.7|170975.7|171076.4|170951.4|221
1708658100000|2024-02-23 03:15:00|171080.7|170955.7|171098.7|170973.7|171098.8|170973.8|171069.2|170944.2|249
1708658400000|2024-02-23 03:20:00|171097.8|170972.8|171093.1|170968.1|171099.1|170974.1|171080.5|170955.5|344
1708658700000|2024-02-23 03:25:00|171086.7|170961.7|171080.2|170955.2|171090|170965|171068.3|170943.3|441
1708659000000|2024-02-23 03:30:00|171078.3|170953.3|171079.2|170954.2|171082.3|170957.3|171073.5|170948.5|250
1708659300000|2024-02-23 03:35:00|171079.8|170954.8|171080.9|170955.9|171083.1|170958.1|171071.6|170946.6|209
1708659600000|2024-02-23 03:40:00|171079|170954|171066.1|170941.1|171080.2|170955.2|171059.9|170934.9|353
1708659900000|2024-02-23 03:45:00|171065.7|170940.7|171074.7|170949.7|171075.7|170950.7|171063.8|170938.8|282
1708660200000|2024-02-23 03:50:00|171074.5|170949.5|171077.6|170952.6|171078.2|170953.2|171065|170940|239
1708660500000|2024-02-23 03:55:00|171078.2|170953.2|171072.9|170947.9|171082.5|170957.5|171065.5|170940.5|202
1708660800000|2024-02-23 04:00:00|171069.1|170944.1|171071.2|170946.2|171078.4|170953.4|171064.1|170939.1|247
1708661100000|2024-02-23 04:05:00|171070.7|170945.7|171068.2|170943.2|171070.7|170945.7|171062.8|170937.8|108
1708661400000|2024-02-23 04:10:00|171068.3|170943.3|171068.8|170943.8|171080.7|170955.7|171065|170940|173
1708661700000|2024-02-23 04:15:00|171068.3|170943.3|171065.8|170940.8|171075.2|170950.2|171061.4|170936.4|201
1708662000000|2024-02-23 04:20:00|171065.6|170940.6|171067.6|170942.6|171072.4|170947.4|171062.2|170937.2|322
1708662300000|2024-02-23 04:25:00|171067.5|170942.5|171066.9|170941.9|171073.2|170948.2|171064.1|170939.1|288
1708662600000|2024-02-23 04:30:00|171066.5|170941.5|171056.2|170931.2|171072.2|170947.2|171055.7|170930.7|194
1708662900000|2024-02-23 04:35:00|171056.3|170931.3|171063.9|170938.9|171071.5|170946.5|171056.3|170931.3|118
1708663200000|2024-02-23 04:40:00|171064.4|170939.4|171066.6|170941.6|171073.9|170948.9|171063.6|170938.6|133
1708663500000|2024-02-23 04:45:00|171066|170941|171065.8|170940.8|171071.1|170946.1|171065.2|170940.2|138
1708663800000|2024-02-23 04:50:00|171064.5|170939.5|171073.3|170948.3|171073.3|170948.3|171063.3|170938.3|195
1708664100000|2024-02-23 04:55:00|171072.4|170947.4|171069.5|170944.5|171073.3|170948.3|171064.3|170939.3|201
1708664400000|2024-02-23 05:00:00|171069.6|170944.6|171066.6|170941.6|171073.9|170948.9|171064.3|170939.3|338
1708664700000|2024-02-23 05:05:00|171064.8|170939.8|171063.4|170938.4|171073.1|170948.1|171062.6|170937.6|131
1708665000000|2024-02-23 05:10:00|171064.9|170939.9|171058.8|170933.8|171071.9|170946.9|171058.8|170933.8|158
1708665300000|2024-02-23 05:15:00|171062.3|170937.3|171073.2|170948.2|171078.3|170953.3|171062.3|170937.3|201
1708665600000|2024-02-23 05:20:00|171073.7|170948.7|171072.3|170947.3|171077.5|170952.5|171065.1|170940.1|200
1708665900000|2024-02-23 05:25:00|171073.5|170948.5|171070.7|170945.7|171079.1|170954.1|171066.3|170941.3|202
1708666200000|2024-02-23 05:30:00|171070.9|170945.9|171083.7|170958.7|171087.6|170962.6|171070.9|170945.9|184
1708666500000|2024-02-23 05:35:00|171083.9|170958.9|171098.4|170973.4|171099.4|170974.4|171082.8|170957.8|202
1708666800000|2024-02-23 05:40:00|171097.9|170972.9|171098.1|170973.1|171105.1|170980.1|171093.6|170968.6|231
1708667100000|2024-02-23 05:45:00|171097.7|170972.7|171110.1|170985.1|171112.6|170987.6|171097.7|170972.7|184
1708667400000|2024-02-23 05:50:00|171109.8|170984.8|171108.1|170983.1|171127.6|171002.6|171107.2|170982.2|162
1708667700000|2024-02-23 05:55:00|171107.9|170982.9|171109.2|170984.2|171109.7|170984.7|171100.3|170975.3|228
1708668000000|2024-02-23 06:00:00|171111.3|170986.3|171085|170960|171113.2|170988.2|171084.1|170959.1|341
1708668300000|2024-02-23 06:05:00|171085.3|170960.3|171103.1|170978.1|171107.7|170982.7|171084.9|170959.9|284
1708668600000|2024-02-23 06:10:00|171102.1|170977.1|171107.6|170982.6|171107.9|170982.9|171092.2|170967.2|250
1708668900000|2024-02-23 06:15:00|171107.1|170982.1|171102.2|170977.2|171108|170983|171094.9|170969.9|282
1708669200000|2024-02-23 06:20:00|171101.6|170976.6|171123.9|170998.9|171126|171001|171096.3|170971.3|336
1708669500000|2024-02-23 06:25:00|171124.1|170999.1|171124.6|170999.6|171137.8|171012.8|171121.1|170996.1|470
1708669800000|2024-02-23 06:30:00|171126.4|171001.4|171113.1|170988.1|171126.4|171001.4|171104.8|170979.8|691
1708670100000|2024-02-23 06:35:00|171113.2|170988.2|171108.9|170983.9|171113.7|170988.7|171104.1|170979.1|247
1708670400000|2024-02-23 06:40:00|171107.9|170982.9|171086.9|170961.9|171112.3|170987.3|171078.7|170953.7|288
1708670700000|2024-02-23 06:45:00|171086.6|170961.6|171082.1|170957.1|171090.5|170965.5|171079.4|170954.4|379
1708671000000|2024-02-23 06:50:00|171082.5|170957.5|171058|170933|171086.2|170961.2|171055|170930|547
1708671300000|2024-02-23 06:55:00|171057.3|170932.3|171058|170933|171066.7|170941.7|171020.6|170895.6|250
1708671600000|2024-02-23 07:00:00|171058.4|170933.4|171101|170976|171112.4|170987.4|171057.3|170932.3|707
1708671900000|2024-02-23 07:05:00|171100.1|170975.1|171107|170982|171126|171001|171092.4|170967.4|701
1708672200000|2024-02-23 07:10:00|171105.4|170980.4|171078.9|170953.9|171143.7|171018.7|171078.9|170953.9|642
1708672500000|2024-02-23 07:15:00|171080.7|170955.7|171102.7|170977.7|171105.1|170980.1|171074.9|170949.9|651
1708672800000|2024-02-23 07:20:00|171103.7|170978.7|171118.2|170993.2|171118.3|170993.3|171097.2|170972.2|636
1708673100000|2024-02-23 07:25:00|171118.3|170993.3|171140.2|171015.2|171144|171019|171086.7|170961.7|809
1708673400000|2024-02-23 07:30:00|171139.9|171014.9|171203.1|171078.1|171207.1|171082.1|171134.5|171009.5|574
1708673700000|2024-02-23 07:35:00|171202.8|171077.8|171226.8|171101.8|171233.4|171108.4|171174.9|171049.9|502
1708674000000|2024-02-23 07:40:00|171226.5|171101.5|171224.8|171099.8|171233.1|171108.1|171221.1|171096.1|475
1708674300000|2024-02-23 07:45:00|171223.2|171098.2|171201.3|171076.3|171225.3|171100.3|171193|171068|594
1708674600000|2024-02-23 07:50:00|171201.4|171076.4|171206.9|171081.9|171207.1|171082.1|171173.2|171048.2|564
1708674900000|2024-02-23 07:55:00|171207.1|171082.1|171219.5|171094.5|171222.2|171097.2|171195.4|171070.4|523
1708675200000|2024-02-23 08:00:00|171233|171108|171178|171053|171237.2|171112.2|171158.8|171033.8|790
1708675500000|2024-02-23 08:05:00|171182.1|171057.1|171200.6|171075.6|171216.4|171091.4|171172.1|171047.1|678
1708675800000|2024-02-23 08:10:00|171198.4|171073.4|171144|171019|171201.4|171076.4|171133.8|171008.8|602
1708676100000|2024-02-23 08:15:00|171143.1|171018.1|171131.7|171006.7|171175.3|171050.3|171104.4|170979.4|616
1708676400000|2024-02-23 08:20:00|171130.4|171005.4|171142|171017|171160.6|171035.6|171115.5|170990.5|631
1708676700000|2024-02-23 08:25:00|171140.6|171015.6|171163.5|171038.5|171199.3|171074.3|171138.5|171013.5|650
1708677000000|2024-02-23 08:30:00|171162.6|171037.6|171134.2|171009.2|171166.8|171041.8|171131.9|171006.9|660
1708677300000|2024-02-23 08:35:00|171134|171009|171111.4|170986.4|171159.4|171034.4|171103.5|170978.5|648
1708677600000|2024-02-23 08:40:00|171111.6|170986.6|171109.6|170984.6|171115.9|170990.9|171101|170976|577
1708677900000|2024-02-23 08:45:00|171109.4|170984.4|171134.3|171009.3|171135.5|171010.5|171107.6|170982.6|456
1708678200000|2024-02-23 08:50:00|171134.7|171009.7|171111.1|170986.1|171134.7|171009.7|171104.7|170979.7|526
1708678500000|2024-02-23 08:55:00|171109.5|170984.5|171126.8|171001.8|171135.3|171010.3|171104.1|170979.1|530
1708678800000|2024-02-23 09:00:00|171128.3|171003.3|171160.7|171035.7|171196.6|171071.6|171124.8|170999.8|645
1708679100000|2024-02-23 09:05:00|171160.5|171035.5|171156.3|171031.3|171168.5|171043.5|171151.9|171026.9|455
1708679400000|2024-02-23 09:10:00|171156|171031|171244.7|171119.7|171251.1|171126.1|171150.5|171025.5|597
1708679700000|2024-02-23 09:15:00|171244.9|171119.9|171346.1|171221.1|171351|171226|171242.6|171117.6|599
1708680000000|2024-02-23 09:20:00|171346|171221|171480.4|171355.4|171484.7|171359.7|171342.2|171217.2|712
1708680300000|2024-02-23 09:25:00|171478|171353|171496.8|171371.8|171512.3|171387.3|171449.8|171324.8|700
1708680600000|2024-02-23 09:30:00|171496.1|171371.1|171520.6|171395.6|171530.6|171405.6|171468|171343|612
1708680900000|2024-02-23 09:35:00|171520.5|171395.5|171526.2|171401.2|171537.7|171412.7|171515.1|171390.1|513
1708681200000|2024-02-23 09:40:00|171528.6|171403.6|171467.7|171342.7|171528.6|171403.6|171466.8|171341.8|526
1708681500000|2024-02-23 09:45:00|171467.8|171342.8|171370.7|171245.7|171477.8|171352.8|171369|171244|664
1708681800000|2024-02-23 09:50:00|171370.8|171245.8|171369.3|171244.3|171379.3|171254.3|171345.3|171220.3|532
1708682100000|2024-02-23 09:55:00|171369.7|171244.7|171367.4|171242.4|171393.1|171268.1|171311.3|171186.3|615
1708682400000|2024-02-23 10:00:00|171369.2|171244.2|171308.3|171183.3|171372.7|171247.7|171300.9|171175.9|575
1708682700000|2024-02-23 10:05:00|171308.6|171183.6|171250.5|171125.5|171313.1|171188.1|171234.7|171109.7|610
1708683000000|2024-02-23 10:10:00|171251.8|171126.8|171246.3|171121.3|171255.9|171130.9|171220.5|171095.5|576
1708683300000|2024-02-23 10:15:00|171250.4|171125.4|171288.1|171163.1|171311.2|171186.2|171246.9|171121.9|552
1708683600000|2024-02-23 10:20:00|171288.5|171163.5|171307.8|171182.8|171312.6|171187.6|171286.8|171161.8|478
1708683900000|2024-02-23 10:25:00|171307.9|171182.9|171297.6|171172.6|171316.8|171191.8|171282.4|171157.4|613
1708684200000|2024-02-23 10:30:00|171298.4|171173.4|171293.4|171168.4|171313.4|171188.4|171288.3|171163.3|523
1708684500000|2024-02-23 10:35:00|171293.6|171168.6|171258.4|171133.4|171328.2|171203.2|171256|171131|460
1708684800000|2024-02-23 10:40:00|171258.2|171133.2|171211.5|171086.5|171263.6|171138.6|171198.4|171073.4|524
1708685100000|2024-02-23 10:45:00|171211.4|171086.4|171199.4|171074.4|171222.2|171097.2|171196.3|171071.3|580
1708685400000|2024-02-23 10:50:00|171199|171074|171196.9|171071.9|171200.2|171075.2|171188.7|171063.7|448
1708685700000|2024-02-23 10:55:00|171197|171072|171206.5|171081.5|171231.6|171106.6|171190.9|171065.9|567
1708686000000|2024-02-23 11:00:00|171208.6|171083.6|171213.9|171088.9|171225.3|171100.3|171196.8|171071.8|588
1708686300000|2024-02-23 11:05:00|171214.1|171089.1|171216.9|171091.9|171225.8|171100.8|171190.1|171065.1|488
1708686600000|2024-02-23 11:10:00|171216.8|171091.8|171169.7|171044.7|171216.9|171091.9|171166.8|171041.8|440
1708686900000|2024-02-23 11:15:00|171170|171045|171140.7|171015.7|171172.7|171047.7|171131.3|171006.3|537
1708687200000|2024-02-23 11:20:00|171141.2|171016.2|171131.6|171006.6|171159.4|171034.4|171112.3|170987.3|554
1708687500000|2024-02-23 11:25:00|171131.8|171006.8|171161.4|171036.4|171162.9|171037.9|171128.7|171003.7|545
1708687800000|2024-02-23 11:30:00|171161.3|171036.3|171131.1|171006.1|171172.8|171047.8|171123.4|170998.4|546
1708688100000|2024-02-23 11:35:00|171129|171004|171158.7|171033.7|171168.5|171043.5|171122.5|170997.5|476
1708688400000|2024-02-23 11:40:00|171158.5|171033.5|171138.3|171013.3|171164.4|171039.4|171119.3|170994.3|519
1708688700000|2024-02-23 11:45:00|171137.8|171012.8|171109.7|170984.7|171138.7|171013.7|171093.8|170968.8|518
1708689000000|2024-02-23 11:50:00|171108.7|170983.7|171129.3|171004.3|171146.1|171021.1|171108.2|170983.2|537
1708689300000|2024-02-23 11:55:00|171129.7|171004.7|171137.7|171012.7|171165.9|171040.9|171123.9|170998.9|524
1708689600000|2024-02-23 12:00:00|171137.6|171012.6|171046.8|170921.8|171137.6|171012.6|170985.3|170860.3|552
1708689900000|2024-02-23 12:05:00|171047|170922|171027|170902|171049.7|170924.7|170977|170852|495
1708690200000|2024-02-23 12:10:00|171026|170901|171033.1|170908.1|171052.4|170927.4|171011.7|170886.7|431
1708690500000|2024-02-23 12:15:00|171032.9|170907.9|170972.8|170847.8|171034.1|170909.1|170964.1|170839.1|509
1708690800000|2024-02-23 12:20:00|170973.5|170848.5|170964.5|170839.5|170975.5|170850.5|170958.9|170833.9|448
1708691100000|2024-02-23 12:25:00|170964.7|170839.7|170974.1|170849.1|170984.5|170859.5|170943.1|170818.1|573
1708691400000|2024-02-23 12:30:00|170974.8|170849.8|170872.7|170747.7|170974.8|170849.8|170872.2|170747.2|608
1708691700000|2024-02-23 12:35:00|170875.2|170750.2|170882.7|170757.7|170908.2|170783.2|170846|170721|617
1708692000000|2024-02-23 12:40:00|170882.6|170757.6|170882.3|170757.3|170886.6|170761.6|170863.3|170738.3|576
1708692300000|2024-02-23 12:45:00|170882.4|170757.4|170909.2|170784.2|170940|170815|170882.3|170757.3|570
1708692600000|2024-02-23 12:50:00|170908.2|170783.2|170883.4|170758.4|170908.2|170783.2|170873.3|170748.3|587
1708692900000|2024-02-23 12:55:00|170884.3|170759.3|170907.2|170782.2|170929.2|170804.2|170879.4|170754.4|608
1708693200000|2024-02-23 13:00:00|170908.8|170783.8|170965.5|170840.5|170979.3|170854.3|170906.5|170781.5|752
1708693500000|2024-02-23 13:05:00|170965.4|170840.4|170904.9|170779.9|170969.4|170844.4|170904.3|170779.3|672
1708693800000|2024-02-23 13:10:00|170905|170780|170824.6|170699.6|170922.2|170797.2|170814.4|170689.4|651
1708694100000|2024-02-23 13:15:00|170824.4|170699.4|170793.2|170668.2|170851.7|170726.7|170782.8|170657.8|644
1708694400000|2024-02-23 13:20:00|170795.3|170670.3|170812.8|170687.8|170821.9|170696.9|170757.6|170632.6|731
1708694700000|2024-02-23 13:25:00|170814.4|170689.4|170904.3|170779.3|170908.8|170783.8|170797.8|170672.8|799
1708695000000|2024-02-23 13:30:00|170886.5|170761.5|170889.3|170764.3|170916|170791|170792.6|170667.6|831
1708695300000|2024-02-23 13:35:00|170888.9|170763.9|170887.1|170762.1|170964.4|170839.4|170879.6|170754.6|728
1708695600000|2024-02-23 13:40:00|170885.4|170760.4|170961.7|170836.7|171000.8|170875.8|170880.4|170755.4|810
1708695900000|2024-02-23 13:45:00|170961.8|170836.8|170902.4|170777.4|170983.3|170858.3|170894.7|170769.7|625
1708696200000|2024-02-23 13:50:00|170902|170777|170878.2|170753.2|170915.7|170790.7|170838.1|170713.1|764
1708696500000|2024-02-23 13:55:00|170876.4|170751.4|170907.5|170782.5|170930.8|170805.8|170870.9|170745.9|719
1708696800000|2024-02-23 14:00:00|170909.9|170784.9|170954|170829|170987.7|170862.7|170890.8|170765.8|679
1708697100000|2024-02-23 14:05:00|170953.8|170828.8|170997.2|170872.2|171012.8|170887.8|170947.9|170822.9|667
1708697400000|2024-02-23 14:10:00|170995.2|170870.2|171078.1|170953.1|171104.6|171023.3|170995.2|170870.2|717
1708697700000|2024-02-23 14:15:00|171077.9|170952.9|171042.4|170917.4|171104.3|171017.3|171037.6|170913.7|720
1708698000000|2024-02-23 14:20:00|171042.2|170917.2|171003.5|170953.5|171081.7|170992.9|170998.3|170886.5|773
1708698300000|2024-02-23 14:25:00|171002.2|170952.2|171082.6|170957.6|171102.6|171014.9|171001.9|170916.7|703
1708698600000|2024-02-23 14:30:00|171081.3|170956.3|171094.6|170969.6|171104.6|171007.5|171025.2|170927.1|865
1708698900000|2024-02-23 14:35:00|171094|170969|171148.8|171023.8|171151.7|171062.3|171070.9|170952.4|747
1708699200000|2024-02-23 14:40:00|171148.7|171023.7|171150.8|171025.8|171178.8|171093.6|171105.7|170997.6|734
1708699500000|2024-02-23 14:45:00|171151.6|171026.6|171064.4|170939.4|171154.9|171063.4|171037.1|170927.3|721
1708699800000|2024-02-23 14:50:00|171064.1|170939.1|171094.5|170969.5|171151.8|171062.6|171064.1|170939.1|828
1708700100000|2024-02-23 14:55:00|171094.3|170969.3|171150.6|171025.6|171172.7|171047.7|171065.2|170958.4|856
1708700400000|2024-02-23 15:00:00|171168.4|171043.4|171303.6|171178.6|171326.2|171234.6|171161.6|171036.6|947
1708700700000|2024-02-23 15:05:00|171303.5|171178.5|171466.3|171341.3|171531|171453.8|171273.9|171173.7|922
1708701000000|2024-02-23 15:10:00|171468.6|171343.6|171258.7|171208.7|171473.5|171348.5|171257.4|171207.4|827
1708701300000|2024-02-23 15:15:00|171258.8|171208.8|171295.7|171245.7|171359.8|171264.8|171220|171112.2|802
1708701600000|2024-02-23 15:20:00|171294.9|171244.9|171444.1|171319.1|171484.9|171359.9|171278|171183.2|833
1708701900000|2024-02-23 15:25:00|171443.7|171318.7|171535.1|171410.1|171542.3|171417.3|171421.4|171296.4|816
1708702200000|2024-02-23 15:30:00|171535.2|171410.2|171565.8|171440.8|171595|171487.4|171484.2|171359.2|781
1708702500000|2024-02-23 15:35:00|171567|171442|171514.8|171389.8|171590.4|171468.9|171498.3|171373.3|816
1708702800000|2024-02-23 15:40:00|171521|171396|171504.1|171379.1|171521.2|171396.2|171465.6|171340.6|816
1708703100000|2024-02-23 15:45:00|171505.1|171380.1|171480.1|171355.1|171541.5|171416.5|171442.7|171317.7|872
1708703400000|2024-02-23 15:50:00|171478.4|171353.4|171471.7|171346.7|171509.1|171414.3|171445.4|171322.5|816
1708703700000|2024-02-23 15:55:00|171471.8|171346.8|171453.5|171328.5|171527.5|171402.5|171420.3|171295.3|945
1708704000000|2024-02-23 16:00:00|171456.5|171331.5|171500.5|171375.5|171525.7|171421.4|171398.1|171323.3|897
1708704300000|2024-02-23 16:05:00|171500|171375|171430.2|171380.2|171593.7|171501|171430.2|171375|841
1708704600000|2024-02-23 16:10:00|171429|171379|171505.5|171380.5|171539.1|171418.1|171422.1|171334.1|720
1708704900000|2024-02-23 16:15:00|171516.3|171391.3|171479.3|171354.3|171526.2|171401.2|171452.3|171327.3|689
1708705200000|2024-02-23 16:20:00|171480.2|171355.2|171414.4|171289.4|171481.4|171356.4|171399|171274|681
1708705500000|2024-02-23 16:25:00|171414.6|171289.6|171354.8|171229.8|171423.1|171298.1|171352.2|171227.2|696
1708705800000|2024-02-23 16:30:00|171353.3|171228.3|171358.2|171233.2|171365.7|171240.7|171316.1|171191.1|883
1708706100000|2024-02-23 16:35:00|171359.5|171234.5|171354.1|171229.1|171388.7|171263.7|171344.1|171219.1|788
1708706400000|2024-02-23 16:40:00|171355.1|171230.1|171332|171207|171392.7|171267.7|171323.6|171198.6|836
1708706700000|2024-02-23 16:45:00|171332.4|171207.4|171300.3|171175.3|171362.3|171237.3|171299.2|171174.2|691
1708707000000|2024-02-23 16:50:00|171300.4|171175.4|171135.8|171010.8|171314.8|171201.1|171135.8|171010.8|852
1708707300000|2024-02-23 16:55:00|171139.2|171014.2|171150.2|171025.2|171173.8|171048.8|171099.6|170974.6|873
1708707600000|2024-02-23 17:00:00|171148.4|171023.4|171154.7|171029.7|171179.6|171054.6|171137.7|171012.7|914
1708707900000|2024-02-23 17:05:00|171154.9|171029.9|171183.4|171058.4|171194.1|171069.1|171132.9|171007.9|899
1708708200000|2024-02-23 17:10:00|171186.5|171061.5|171183.7|171058.7|171201.3|171076.3|171136|171011|712
1708708500000|2024-02-23 17:15:00|171184.3|171059.3|171218.3|171093.3|171226.5|171101.5|171183.5|171058.5|719
1708708800000|2024-02-23 17:20:00|171218.2|171093.2|171222.8|171097.8|171248.8|171123.8|171207.9|171082.9|729
1708709100000|2024-02-23 17:25:00|171223|171098|171219.4|171094.4|171225.6|171100.6|171183|171058|727
1708709400000|2024-02-23 17:30:00|171220.1|171095.1|171148.3|171098.3|171253.5|171131.9|171142.3|171092.3|763
1708709700000|2024-02-23 17:35:00|171147.8|171097.8|171186.5|171061.5|171190.6|171097.9|171147.8|171055.1|873
1708710000000|2024-02-23 17:40:00|171186.3|171061.3|171212.5|171087.5|171224.8|171099.8|171183.7|171058.7|770
1708710300000|2024-02-23 17:45:00|171212.4|171087.4|171157.7|171032.7|171212.4|171087.4|171149.9|171024.9|465
1708710600000|2024-02-23 17:50:00|171158.1|171033.1|171164.4|171039.4|171192.5|171067.5|171151.7|171026.7|628
1708710900000|2024-02-23 17:55:00|171164.7|171039.7|171208.6|171083.6|171218.9|171093.9|171164.7|171039.7|806
1708711200000|2024-02-23 18:00:00|171206.3|171081.3|171247.8|171122.8|171249|171124|171205.5|171080.5|674
1708711500000|2024-02-23 18:05:00|171247.5|171122.5|171273.3|171148.3|171276.9|171151.9|171247.5|171122.5|639
1708711800000|2024-02-23 18:10:00|171273.4|171148.4|171213.8|171088.8|171273.4|171148.4|171209.9|171084.9|739
1708712100000|2024-02-23 18:15:00|171213.6|171088.6|171212.7|171087.7|171240.7|171143.5|171193.3|171077.2|713
1708712400000|2024-02-23 18:20:00|171212.6|171087.6|171193.6|171068.6|171215.4|171120.7|171167.8|171052.6|614
1708712700000|2024-02-23 18:25:00|171193.1|171068.1|171152.2|171027.2|171206.6|171081.6|171145.4|171020.4|776
1708713000000|2024-02-23 18:30:00|171151.7|171026.7|171158.2|171033.2|171191|171066|171147.7|171022.7|709
1708713300000|2024-02-23 18:35:00|171157.9|171032.9|171155.4|171030.4|171158.8|171033.8|171146.7|171021.7|605
1708713600000|2024-02-23 18:40:00|171155.5|171030.5|171159.6|171034.6|171164|171039|171151|171026|599
1708713900000|2024-02-23 18:45:00|171159.3|171034.3|171187.2|171062.2|171191.2|171066.2|171158.5|171033.5|577
1708714200000|2024-02-23 18:50:00|171186.9|171061.9|171243.4|171118.4|171248.4|171123.4|171183.8|171058.8|675
1708714500000|2024-02-23 18:55:00|171243.3|171118.3|171245.6|171120.6|171253.3|171128.3|171242.3|171117.3|684
1708714800000|2024-02-23 19:00:00|171242.5|171117.5|171275.4|171150.4|171284.4|171159.4|171241.5|171116.5|818
1708715100000|2024-02-23 19:05:00|171275.1|171150.1|171207.8|171082.8|171275.8|171150.8|171207.8|171082.8|739
1708715400000|2024-02-23 19:10:00|171207.4|171082.4|171207.9|171082.9|171231.3|171140.3|171190.3|171077|760
1708715700000|2024-02-23 19:15:00|171207.8|171082.8|171212.5|171087.5|171234.7|171109.7|171204|171079|794
1708716000000|2024-02-23 19:20:00|171211.1|171086.1|171250.7|171125.7|171251.5|171154.1|171195.4|171084.2|693
1708716300000|2024-02-23 19:25:00|171251.5|171126.5|171244|171119|171251.5|171164.7|171205.3|171113.8|719
1708716600000|2024-02-23 19:30:00|171242.8|171117.8|171242.3|171117.3|171247.8|171122.8|171238.9|171113.9|694
1708716900000|2024-02-23 19:35:00|171242.2|171117.2|171241|171116|171259.5|171160.3|171210.3|171104.4|765
1708717200000|2024-02-23 19:40:00|171242.3|171117.3|171267.2|171142.2|171270.7|171145.7|171239.3|171114.3|855
1708717500000|2024-02-23 19:45:00|171266.6|171141.6|171205|171080|171267.9|171142.9|171201|171076|581
1708717800000|2024-02-23 19:50:00|171205.2|171080.2|171242.5|171117.5|171246|171121|171205|171080|777
1708718100000|2024-02-23 19:55:00|171242.4|171117.4|171275.7|171150.7|171280.1|171155.1|171241.8|171116.8|713
1708718400000|2024-02-23 20:00:00|171276.3|171151.3|171242.1|171117.1|171276.9|171189.6|171222|171107.9|753
1708718700000|2024-02-23 20:05:00|171242|171117|171247.2|171122.2|171258.7|171133.7|171236.3|171111.3|635
1708719000000|2024-02-23 20:10:00|171248.1|171123.1|171214.7|171089.7|171250|171125|171208.6|171083.6|638
1708719300000|2024-02-23 20:15:00|171215.6|171090.6|171208.9|171083.9|171218.8|171093.8|171207.2|171082.2|642
1708719600000|2024-02-23 20:20:00|171210.8|171085.8|171213.7|171088.7|171215.4|171090.4|171204.1|171079.1|669
1708719900000|2024-02-23 20:25:00|171213.6|171088.6|171214.9|171089.9|171242.4|171117.4|171209.8|171084.8|718
1708720200000|2024-02-23 20:30:00|171216.7|171091.7|171215.5|171090.5|171242.2|171117.2|171211|171086|707
1708720500000|2024-02-23 20:35:00|171215.7|171090.7|171211.5|171086.5|171217.4|171092.4|171210|171085|625
1708720800000|2024-02-23 20:40:00|171211.7|171086.7|171189.4|171064.4|171216.9|171091.9|171183.4|171058.4|701
1708721100000|2024-02-23 20:45:00|171188.2|171063.2|171205.4|171080.4|171218.3|171093.3|171176.8|171051.8|757
1708721400000|2024-02-23 20:50:00|171205.1|171080.1|171204.8|171079.8|171222.7|171097.7|171193.2|171068.2|850
1708721700000|2024-02-23 20:55:00|171205.4|171080.4|171239.1|171114.1|171243.3|171118.3|171205.4|171080.4|842
1708722000000|2024-02-23 21:00:00|171239.5|171114.5|171259.3|171134.3|171259.7|171134.7|171234.8|171109.8|459
1708722300000|2024-02-23 21:05:00|171259|171134|171245.4|171120.4|171263.9|171138.9|171237.8|171112.8|377
1708722600000|2024-02-23 21:10:00|171245.3|171120.3|171253.4|171128.4|171261.6|171136.6|171226.4|171101.4|380
1708722900000|2024-02-23 21:15:00|171253.3|171128.3|171261.6|171136.6|171283|171158|171253.2|171128.2|309
1708723200000|2024-02-23 21:20:00|171263.6|171138.6|171266.4|171141.4|171277|171152|171258|171133|304
1708723500000|2024-02-23 21:25:00|171266.2|171141.2|171260.9|171135.9|171269|171144|171218.5|171093.5|300
1708723800000|2024-02-23 21:30:00|171260.7|171135.7|171291.2|171166.2|171303.7|171178.7|171260.1|171135.1|229
1708724100000|2024-02-23 21:35:00|171291.4|171166.4|171287.5|171162.5|171291.6|171166.6|171286.6|171161.6|213
1708724400000|2024-02-23 21:40:00|171286.7|171161.7|171233.9|171108.9|171288.2|171163.2|171178.5|171053.5|335
1708724700000|2024-02-23 21:45:00|171245.8|171120.8|171277.3|171152.3|171280|171155|171245.8|171120.8|475
1708725000000|2024-02-23 21:50:00|171277.2|171152.2|171299.5|171075.7|171307|171156.6|171254.6|171073.3|556
1708725300000|2024-02-23 21:55:00|171293.9|171074.2|171247|171122|171312.8|171130|171236|171051.2|751
1708894800000|2024-02-25 21:00:00|171231.8|170903.8|171297.8|170942.8|171297.8|170942.8|171231.8|170903.8|2
1708895400000|2024-02-25 21:10:00|171231.8|170903.8|171297.8|170942.8|171297.8|170942.8|171231.8|170903.8|2
1708895700000|2024-02-25 21:15:00|171231.8|170903.8|171297.8|170942.8|171297.8|170942.8|171231.8|170901.6|3
1708896000000|2024-02-25 21:20:00|171285.8|170930.8|171321.9|170966.9|171321.9|170966.9|171285.8|170930.8|2
1708896300000|2024-02-25 21:25:00|171321.7|170966.7|171257.5|170902.5|171321.7|170966.7|171257.5|170902.5|4
1708896600000|2024-02-25 21:30:00|171321.7|170966.7|171321.7|170966.7|171321.7|170966.7|171321.7|170966.7|1
1708896900000|2024-02-25 21:35:00|171277.5|170922.5|171321.7|170966.7|171321.7|170966.7|171277.5|170922.5|2
1708897500000|2024-02-25 21:45:00|171319.2|170969.2|171299.2|170989.2|171319.2|170989.2|171299.2|170969.2|2
1708897800000|2024-02-25 21:50:00|171277.1|170967.1|171299.2|170989.2|171299.2|170989.2|171277.1|170967.1|2
1708898400000|2024-02-25 22:00:00|171277.1|170967.1|171278.8|170968.8|171299.2|170989.2|171256.7|170960.2|5
1708898700000|2024-02-25 22:05:00|171299.2|170989.2|171256.7|170970.4|171309.3|170999.3|171256.7|170968.8|13
1708899000000|2024-02-25 22:10:00|171299.2|170989.2|171275|170965|171299.2|170989.2|171256.7|170961.1|25
1708899300000|2024-02-25 22:15:00|171275.1|170965.1|171256.7|170970.4|171284.6|170974.6|171256.7|170959|19
1708899600000|2024-02-25 22:20:00|171284.5|170974.5|171256.8|170961.2|171284.5|170974.5|171256.7|170959.4|13
1708899900000|2024-02-25 22:25:00|171284.8|170970.4|171269.7|170959.7|171285|170975|171256.8|170959.7|14
1708900200000|2024-02-25 22:30:00|171284.9|170974.9|171284.2|170995.2|171305.7|171022.1|171260.1|170959.4|105
1708900500000|2024-02-25 22:35:00|171260.1|171005.2|171283.2|170997|171299.9|171007.4|171260.1|170979.1|34
1708900800000|2024-02-25 22:40:00|171298.7|171001.9|171283.3|170977.2|171300.1|171025.7|171260.1|170968.9|113
1708901100000|2024-02-25 22:45:00|171283.4|170977.3|171245.7|171029.2|171297.2|171033.6|171245.7|170970.6|172
1708901400000|2024-02-25 22:50:00|171245.8|171029.1|171251.1|171012.6|171297.7|171029.9|171207|170979.3|97
1708901700000|2024-02-25 22:55:00|171251|171029.2|171253.2|171008.6|171297.3|171029.2|171250.5|171002.3|53
1708902000000|2024-02-25 23:00:00|171251.1|171008.5|171316.4|171191.4|171329.6|171192.8|171236.1|171008.5|444
1708902300000|2024-02-25 23:05:00|171316.1|171191.1|171303.8|171161.8|171320.7|171195.7|171295|171160.3|134
1708902600000|2024-02-25 23:10:00|171305.7|171163.8|171312.2|171181.1|171332.1|171207.1|171296.1|171161.4|111
1708902900000|2024-02-25 23:15:00|171309.5|171184.5|171316.2|171191.2|171316.3|171191.3|171303.4|171178.4|168
1708903200000|2024-02-25 23:20:00|171316.3|171191.3|171280.4|171155.4|171316.4|171191.4|171280.3|171155.3|131
1708903500000|2024-02-25 23:25:00|171280.1|171155.1|171271|171146|171288.2|171163.2|171246.5|171121.5|136
1708903800000|2024-02-25 23:30:00|171270.1|171145.1|171263.9|171138.9|171284.8|171159.8|171227.8|171102.8|221
1708904100000|2024-02-25 23:35:00|171264.2|171139.2|171238.9|171113.9|171268.8|171143.8|171230.3|171105.3|187
1708904400000|2024-02-25 23:40:00|171239.8|171114.8|171226.7|171101.7|171247.7|171122.7|171221.4|171096.4|120
1708904700000|2024-02-25 23:45:00|171226.6|171101.6|171233.6|171108.6|171236.1|171111.1|171220.7|171095.7|123
1708905000000|2024-02-25 23:50:00|171233.5|171108.5|171233.3|171108.3|171240|171115|171229.1|171104.1|51
1708905300000|2024-02-25 23:55:00|171233.4|171108.4|171197.9|171072.9|171237.4|171112.4|171178.4|171053.4|96
1708905600000|2024-02-26 00:00:00|171199.1|171074.1|171224.8|171099.8|171230.1|171105.1|171194.3|171069.3|276
1708905900000|2024-02-26 00:05:00|171224.4|171099.4|171238|171113|171248|171123|171223.7|171098.7|164
1708906200000|2024-02-26 00:10:00|171237.9|171112.9|171277.9|171152.9|171282.3|171157.3|171237.4|171112.4|179
1708906500000|2024-02-26 00:15:00|171278.2|171153.2|171306.2|171181.2|171319.3|171194.3|171277.6|171152.6|197
1708906800000|2024-02-26 00:20:00|171304.9|171179.9|171300.9|171175.9|171309.6|171184.6|171294.5|171169.5|170
1708907100000|2024-02-26 00:25:00|171300.8|171175.8|171295.7|171170.7|171301.6|171176.6|171291.8|171166.8|100
1708907400000|2024-02-26 00:30:00|171295.8|171170.8|171301.5|171176.5|171307.2|171182.2|171294.5|171169.5|158
1708907700000|2024-02-26 00:35:00|171301.1|171176.1|171323.6|171198.6|171326.2|171201.2|171297.2|171172.2|174
1708908000000|2024-02-26 00:40:00|171323.2|171198.2|171323.6|171198.6|171328.6|171203.6|171316.6|171191.6|328
1708908300000|2024-02-26 00:45:00|171324.2|171199.2|171326.9|171201.9|171330.5|171205.5|171320.8|171195.8|269
1708908600000|2024-02-26 00:50:00|171326.6|171201.6|171331.9|171206.9|171337.5|171212.5|171323.9|171198.9|385
1708908900000|2024-02-26 00:55:00|171332.1|171207.1|171355.2|171230.2|171357.6|171232.6|171330.5|171205.5|290
1708909200000|2024-02-26 01:00:00|171355.6|171230.6|171354.9|171229.9|171362.9|171237.9|171351.1|171226.1|402
1708909500000|2024-02-26 01:05:00|171354.1|171229.1|171381.6|171256.6|171386.7|171261.7|171351.6|171226.6|280
1708909800000|2024-02-26 01:10:00|171381.5|171256.5|171382.8|171257.8|171386.3|171261.3|171376.8|171251.8|207
1708910100000|2024-02-26 01:15:00|171383|171258|171386.2|171261.2|171388.5|171263.5|171377.2|171252.2|228
1708910400000|2024-02-26 01:20:00|171385.8|171260.8|171380.8|171255.8|171388.3|171263.3|171375.6|171250.6|372
1708910700000|2024-02-26 01:25:00|171381|171256|171378.1|171253.1|171383.6|171258.6|171373.7|171248.7|490
1708911000000|2024-02-26 01:30:00|171376.5|171251.5|171375.9|171250.9|171380.4|171255.4|171373.1|171248.1|559
1708911300000|2024-02-26 01:35:00|171374.8|171249.8|171347.9|171222.9|171377.2|171252.2|171344.4|171219.4|601
1708911600000|2024-02-26 01:40:00|171348|171223|171340.8|171215.8|171349.1|171224.1|171337.7|171212.7|324
1708911900000|2024-02-26 01:45:00|171342.1|171217.1|171348.3|171223.3|171350.1|171225.1|171340|171215|212
1708912200000|2024-02-26 01:50:00|171348.4|171223.4|171353.1|171228.1|171368|171243|171341.8|171216.8|331
1708912500000|2024-02-26 01:55:00|171353.2|171228.2|171352.5|171227.5|171354.3|171229.3|171346.6|171221.6|366
1708912800000|2024-02-26 02:00:00|171352.7|171227.7|171375.8|171250.8|171379.9|171254.9|171350.8|171225.8|386
1708913100000|2024-02-26 02:05:00|171375.7|171250.7|171380.7|171255.7|171384|171259|171375.7|171250.7|185
1708913400000|2024-02-26 02:10:00|171379.8|171254.8|171381|171256|171381.8|171256.8|171375|171250|288
1708913700000|2024-02-26 02:15:00|171380.5|171255.5|171383.8|171258.8|171384.3|171259.3|171378.5|171253.5|141
1708914000000|2024-02-26 02:20:00|171383.7|171258.7|171382.6|171257.6|171395.4|171270.4|171377|171252|235
1708914300000|2024-02-26 02:25:00|171382.2|171257.2|171383.9|171258.9|171388.3|171263.3|171381|171256|226
1708914600000|2024-02-26 02:30:00|171383.3|171258.3|171378.9|171253.9|171392.6|171267.6|171377.8|171252.8|243
1708914900000|2024-02-26 02:35:00|171378.7|171253.7|171379.8|171254.8|171394.4|171269.4|171376.8|171251.8|280
1708915200000|2024-02-26 02:40:00|171379.4|171254.4|171373.7|171248.7|171381|171256|171368.3|171243.3|581
1708915500000|2024-02-26 02:45:00|171374.2|171249.2|171378.1|171253.1|171381.6|171256.6|171373.4|171248.4|463
1708915800000|2024-02-26 02:50:00|171377.8|171252.8|171378.3|171253.3|171384.6|171259.6|171374.6|171249.6|297
1708916100000|2024-02-26 02:55:00|171378.4|171253.4|171379.4|171254.4|171379.8|171254.8|171370.9|171245.9|485
1708916400000|2024-02-26 03:00:00|171379.1|171254.1|171373.6|171248.6|171381.7|171256.7|171371.4|171246.4|554
1708916700000|2024-02-26 03:05:00|171373.7|171248.7|171372.1|171247.1|171376.7|171251.7|171371|171246|572
1708917000000|2024-02-26 03:10:00|171372.6|171247.6|171376.7|171251.7|171379.1|171254.1|171371.1|171246.1|588
1708917300000|2024-02-26 03:15:00|171376.2|171251.2|171382.3|171257.3|171383.1|171258.1|171374|171249|457
1708917600000|2024-02-26 03:20:00|171382.4|171257.4|171402.6|171277.6|171404|171279|171376.5|171251.5|177
1708917900000|2024-02-26 03:25:00|171402.7|171277.7|171377.2|171252.2|171403.2|171278.2|171374.5|171249.5|434
1708918200000|2024-02-26 03:30:00|171376.9|171251.9|171383.4|171258.4|171384.5|171259.5|171374.1|171249.1|458
1708918500000|2024-02-26 03:35:00|171383.5|171258.5|171376.8|171251.8|171385.7|171260.7|171372.6|171247.6|297
1708918800000|2024-02-26 03:40:00|171376.3|171251.3|171377.9|171252.9|171380.2|171255.2|171374|171249|458
1708919100000|2024-02-26 03:45:00|171377.8|171252.8|171380.3|171255.3|171380.7|171255.7|171377|171252|324
1708919400000|2024-02-26 03:50:00|171380.4|171255.4|171383.2|171258.2|171385.5|171260.5|171377.4|171252.4|307
1708919700000|2024-02-26 03:55:00|171383.4|171258.4|171381|171256|171397.6|171272.6|171373.6|171248.6|238
1708920000000|2024-02-26 04:00:00|171381.2|171256.2|171374.1|171249.1|171393|171268|171369.8|171244.8|327
1708920300000|2024-02-26 04:05:00|171374.2|171249.2|171380.8|171255.8|171382.4|171257.4|171369.3|171244.3|183
1708920600000|2024-02-26 04:10:00|171380.6|171255.6|171376.7|171251.7|171383.7|171258.7|171372.4|171247.4|223
1708920900000|2024-02-26 04:15:00|171376.6|171251.6|171375.8|171250.8|171378.1|171253.1|171346.6|171221.6|320
1708921200000|2024-02-26 04:20:00|171376|171251|171365.9|171240.9|171379.8|171254.8|171358.4|171233.4|588
1708921500000|2024-02-26 04:25:00|171365.7|171240.7|171379.8|171254.8|171379.8|171254.8|171357.5|171232.5|360
1708921800000|2024-02-26 04:30:00|171379.7|171254.7|171354.9|171229.9|171379.7|171254.7|171345.2|171220.2|383
1708922100000|2024-02-26 04:35:00|171355|171230|171348.4|171223.4|171355.3|171230.3|171345.3|171220.3|343
1708922400000|2024-02-26 04:40:00|171347.5|171222.5|171349.4|171224.4|171351.2|171226.2|171347.4|171222.4|383
1708922700000|2024-02-26 04:45:00|171349.7|171224.7|171352.1|171227.1|171359|171234|171349.4|171224.4|185
1708923000000|2024-02-26 04:50:00|171353.4|171228.4|171350|171225|171354.6|171229.6|171348|171223|310
1708923300000|2024-02-26 04:55:00|171349.7|171224.7|171352.3|171227.3|171353.3|171228.3|171349|171224|337
1708923600000|2024-02-26 05:00:00|171352.2|171227.2|171352.5|171227.5|171354.7|171229.7|171347.4|171222.4|405
1708923900000|2024-02-26 05:05:00|171352.4|171227.4|171348.3|171223.3|171355.9|171230.9|171346.6|171221.6|332
1708924200000|2024-02-26 05:10:00|171348.2|171223.2|171349.1|171224.1|171353.8|171228.8|171346.9|171221.9|441
1708924500000|2024-02-26 05:15:00|171349|171224|171344.2|171219.2|171349.8|171224.8|171342.3|171217.3|263
1708924800000|2024-02-26 05:20:00|171344.5|171219.5|171346|171221|171348.1|171223.1|171342|171217|367
1708925100000|2024-02-26 05:25:00|171346.4|171221.4|171350.9|171225.9|171350.9|171225.9|171343.2|171218.2|365
1708925400000|2024-02-26 05:30:00|171351.1|171226.1|171341.7|171216.7|171355.4|171230.4|171332.9|171207.9|374
1708925700000|2024-02-26 05:35:00|171341.1|171216.1|171317.3|171192.3|171342.5|171217.5|171316|171191|451
1708926000000|2024-02-26 05:40:00|171316.7|171191.7|171320.7|171195.7|171322.2|171197.2|171313|171188|378
1708926300000|2024-02-26 05:45:00|171320|171195|171320.6|171195.6|171324.8|171199.8|171318.1|171193.1|273
1708926600000|2024-02-26 05:50:00|171320.3|171195.3|171305.3|171180.3|171320.6|171195.6|171294.7|171169.7|370
1708926900000|2024-02-26 05:55:00|171304.1|171179.1|171322.6|171197.6|171322.6|171197.6|171295.7|171170.7|404
1708927200000|2024-02-26 06:00:00|171322.5|171197.5|171320.2|171195.2|171330.5|171205.5|171318.2|171193.2|412
1708927500000|2024-02-26 06:05:00|171319.7|171194.7|171324.3|171199.3|171325.9|171200.9|171319.5|171194.5|456
1708927800000|2024-02-26 06:10:00|171325.3|171200.3|171328.7|171203.7|171341.8|171216.8|171318.6|171193.6|446
1708928100000|2024-02-26 06:15:00|171327.1|171202.1|171339.5|171214.5|171351.7|171226.7|171327.1|171202.1|483
1708928400000|2024-02-26 06:20:00|171338.6|171213.6|171341.5|171216.5|171345.3|171220.3|171337.2|171212.2|429
1708928700000|2024-02-26 06:25:00|171341.9|171216.9|171315.9|171190.9|171343.4|171218.4|171315.7|171190.7|489
1708929000000|2024-02-26 06:30:00|171315.8|171190.8|171321.5|171196.5|171323.3|171198.3|171294.2|171169.2|377
1708929300000|2024-02-26 06:35:00|171321.9|171196.9|171318.3|171193.3|171325.3|171200.3|171314.3|171189.3|497
1708929600000|2024-02-26 06:40:00|171318.4|171193.4|171320.3|171195.3|171321.4|171196.4|171312.9|171187.9|410
1708929900000|2024-02-26 06:45:00|171320.9|171195.9|171320.8|171195.8|171324.4|171199.4|171315.6|171190.6|531
1708930200000|2024-02-26 06:50:00|171321.4|171196.4|171318.4|171193.4|171325.2|171200.2|171310.3|171185.3|441
1708930500000|2024-02-26 06:55:00|171318.7|171193.7|171312.9|171187.9|171320.7|171195.7|171312.7|171187.7|338
1708930800000|2024-02-26 07:00:00|171311.2|171186.2|171253.9|171128.9|171314.5|171189.5|171250|171125|694
1708931100000|2024-02-26 07:05:00|171254|171129|171256.9|171131.9|171284.9|171159.9|171250.1|171125.1|541
1708931400000|2024-02-26 07:10:00|171256.6|171131.6|171228.3|171103.3|171263.2|171138.2|171227.6|171102.6|567
1708931700000|2024-02-26 07:15:00|171228.2|171103.2|171264.8|171139.8|171267.7|171142.7|171227.9|171102.9|692
1708932000000|2024-02-26 07:20:00|171266.2|171141.2|171235.5|171110.5|171289.8|171164.8|171230.4|171105.4|667
1708932300000|2024-02-26 07:25:00|171235.4|171110.4|171204.1|171079.1|171236.1|171111.1|171200|171075|571
1708932600000|2024-02-26 07:30:00|171204|171079|171199.3|171074.3|171206.8|171081.8|171184.9|171059.9|567
1708932900000|2024-02-26 07:35:00|171199.4|171074.4|171121.4|170996.4|171200.3|171075.3|171120.9|170995.9|680
1708933200000|2024-02-26 07:40:00|171121.3|170996.3|171117.2|170992.2|171126.6|171001.6|171086.4|170961.4|538
1708933500000|2024-02-26 07:45:00|171117.4|170992.4|171112|170987|171118|170993|171108.5|170983.5|433
1708933800000|2024-02-26 07:50:00|171112.2|170987.2|171112.5|170987.5|171120.2|170995.2|171110.2|170985.2|483
1708934100000|2024-02-26 07:55:00|171112.4|170987.4|171092.8|170967.8|171113.7|170988.7|171077.9|170952.9|513
1708934400000|2024-02-26 08:00:00|171092.3|170967.3|171152.9|171027.9|171154.9|171029.9|171089.1|170964.1|688
1708934700000|2024-02-26 08:05:00|171152.3|171027.3|171140.9|171015.9|171160.9|171035.9|171114.1|170989.1|663
1708935000000|2024-02-26 08:10:00|171141.6|171016.6|171175.7|171050.7|171180.8|171055.8|171139.3|171014.3|663
1708935300000|2024-02-26 08:15:00|171176|171051|171198.8|171073.8|171208.1|171083.1|171138.5|171013.5|755
1708935600000|2024-02-26 08:20:00|171200.2|171075.2|171208.1|171083.1|171211.8|171086.8|171200.2|171075.2|654
1708935900000|2024-02-26 08:25:00|171207.5|171082.5|171212.5|171087.5|171244.7|171119.7|171206.1|171081.1|682
1708936200000|2024-02-26 08:30:00|171211.6|171086.6|171155.4|171030.4|171213.9|171088.9|171149.2|171024.2|806
1708936500000|2024-02-26 08:35:00|171156.4|171031.4|171212.2|171087.2|171213.6|171088.6|171148.9|171023.9|798
1708936800000|2024-02-26 08:40:00|171212|171087|171188.2|171063.2|171215.4|171090.4|171178|171053|663
1708937100000|2024-02-26 08:45:00|171188.6|171063.6|171189.4|171064.4|171192.1|171067.1|171177.3|171052.3|698
1708937400000|2024-02-26 08:50:00|171189.3|171064.3|171213.7|171088.7|171239.6|171114.6|171187.4|171062.4|663
1708937700000|2024-02-26 08:55:00|171213.8|171088.8|171215|171090|171219.2|171094.2|171205.5|171080.5|571
1708938000000|2024-02-26 09:00:00|171215.1|171090.1|171212.6|171087.6|171249|171124|171189.2|171064.2|879
1708938300000|2024-02-26 09:05:00|171213.1|171088.1|171212.7|171087.7|171216.1|171091.1|171207.4|171082.4|667
1708938600000|2024-02-26 09:10:00|171213.4|171088.4|171184.6|171059.6|171213.4|171088.4|171169.9|171044.9|507
1708938900000|2024-02-26 09:15:00|171184.7|171059.7|171208.7|171083.7|171209.3|171084.3|171151.7|171026.7|495
1708939200000|2024-02-26 09:20:00|171208.8|171083.8|171186.7|171061.7|171209.8|171084.8|171178.9|171053.9|426
1708939500000|2024-02-26 09:25:00|171186.8|171061.8|171180.7|171055.7|171210.4|171085.4|171176.5|171051.5|539
1708939800000|2024-02-26 09:30:00|171181.2|171056.2|171181|171056|171183|171058|171156.1|171031.1|611
1708940100000|2024-02-26 09:35:00|171181.2|171056.2|171149|171024|171182.6|171057.6|171148.1|171023.1|585
1708940400000|2024-02-26 09:40:00|171148.5|171023.5|171144.2|171019.2|171153.8|171028.8|171123.3|170998.3|550
1708940700000|2024-02-26 09:45:00|171133.2|171008.2|171145.4|171020.4|171155.1|171030.1|171133.2|171008.2|643
1708941000000|2024-02-26 09:50:00|171143|171018|171137.1|171012.1|171157|171032|171131.6|171006.6|756
1708941300000|2024-02-26 09:55:00|171137.2|171012.2|171135.4|171010.4|171159.3|171034.3|171130.6|171005.6|697
1708941600000|2024-02-26 10:00:00|171135.5|171010.5|171073|170948|171138.2|171013.2|171064.1|170939.1|679
1708941900000|2024-02-26 10:05:00|171073.4|170948.4|171064.5|170939.5|171073.4|170948.4|171061|170936|600
1708942200000|2024-02-26 10:10:00|171064.3|170939.3|171060.3|170935.3|171072.9|170947.9|171047.8|170922.8|546
1708942500000|2024-02-26 10:15:00|171060.4|170935.4|171040|170915|171064.3|170939.3|171038.6|170913.6|398
1708942800000|2024-02-26 10:20:00|171039.8|170914.8|171058.8|170933.8|171068.2|170943.2|171035.5|170910.5|514
1708943100000|2024-02-26 10:25:00|171058.9|170933.9|171034.2|170909.2|171059.5|170934.5|171025.3|170900.3|698
1708943400000|2024-02-26 10:30:00|171034.3|170909.3|171039.2|170914.2|171044.1|170919.1|171031.1|170906.1|823
1708943700000|2024-02-26 10:35:00|171039.1|170914.1|171039.6|170914.6|171058.9|170933.9|171032.9|170907.9|708
1708944000000|2024-02-26 10:40:00|171037|170912|171017.2|170892.2|171044.4|170919.4|171014.3|170889.3|653
1708944300000|2024-02-26 10:45:00|171016.4|170891.4|171033.3|170908.3|171044.8|170919.8|171016.4|170891.4|644
1708944600000|2024-02-26 10:50:00|171032.9|170907.9|171021.9|170896.9|171048.7|170923.7|171014.5|170889.5|652
1708944900000|2024-02-26 10:55:00|171021.8|170896.8|171016.5|170891.5|171034.4|170909.4|171014.2|170889.2|412
1708945200000|2024-02-26 11:00:00|171016.1|170891.1|171007.4|170882.4|171022.3|170897.3|170990.1|170865.1|574
1708945500000|2024-02-26 11:05:00|171007.2|170882.2|170979.1|170854.1|171013.5|170888.5|170962.5|170837.5|527
1708945800000|2024-02-26 11:10:00|170979.2|170854.2|170958.9|170833.9|170983.7|170858.7|170948.7|170823.7|576
1708946100000|2024-02-26 11:15:00|170958.7|170833.7|170953.2|170828.2|170959.1|170834.1|170944.6|170819.6|814
1708946400000|2024-02-26 11:20:00|170953.6|170828.6|170966.2|170841.2|170981.1|170856.1|170948.5|170823.5|794
1708946700000|2024-02-26 11:25:00|170966|170841|170928.1|170803.1|170974.6|170849.6|170925|170800|700
1708947000000|2024-02-26 11:30:00|170928.9|170803.9|170900|170775|170933.2|170808.2|170900|170775|596
1708947300000|2024-02-26 11:35:00|170899.8|170774.8|170917.8|170792.8|170923.9|170798.9|170885.5|170760.5|577
1708947600000|2024-02-26 11:40:00|170912.2|170787.2|170893.9|170768.9|170917.5|170792.5|170892.8|170767.8|568
1708947900000|2024-02-26 11:45:00|170894.1|170769.1|170960.1|170835.1|170964.1|170839.1|170894.1|170769.1|607
1708948200000|2024-02-26 11:50:00|170961.9|170836.9|170982.5|170857.5|171019.9|170894.9|170957.7|170832.7|745
1708948500000|2024-02-26 11:55:00|170980.9|170855.9|170964.2|170839.2|170982.9|170857.9|170959.8|170834.8|650
1708948800000|2024-02-26 12:00:00|170957.8|170832.8|170957.4|170832.4|170959.4|170834.4|170923.1|170798.1|584
1708949100000|2024-02-26 12:05:00|170957|170832|170982.7|170857.7|170988.6|170883.2|170933.2|170812.4|603
1708949400000|2024-02-26 12:10:00|170982.6|170857.6|170986|170861|170992.1|170867.1|170962.1|170837.1|538
1708949700000|2024-02-26 12:15:00|170986.1|170861.1|170933.6|170808.6|170988.7|170863.7|170929.7|170804.7|563
1708950000000|2024-02-26 12:20:00|170933.5|170808.5|170930.1|170805.1|170934.1|170809.1|170921.6|170796.6|515
1708950300000|2024-02-26 12:25:00|170930|170805|170931.2|170806.2|170935.4|170810.4|170923.1|170798.1|503
1708950600000|2024-02-26 12:30:00|170931.3|170806.3|170932.8|170807.8|170937.1|170812.1|170924.8|170799.8|509
1708950900000|2024-02-26 12:35:00|170931.4|170806.4|170959.4|170834.4|170965.6|170840.6|170927.9|170802.9|509
1708951200000|2024-02-26 12:40:00|170959.2|170834.2|170976.4|170851.4|170984.7|170859.7|170950|170825|425
1708951500000|2024-02-26 12:45:00|170976.2|170851.2|170964.6|170839.6|170985.1|170860.1|170950.2|170825.2|527
1708951800000|2024-02-26 12:50:00|170964.9|170839.9|170971.7|170846.7|170973.4|170848.4|170944.6|170819.6|423
1708952100000|2024-02-26 12:55:00|170972.5|170847.5|171076.5|170951.5|171094.8|170969.8|170969.6|170844.6|632
1708952400000|2024-02-26 13:00:00|171076.4|170951.4|171028.8|170903.8|171090.6|170965.6|171028.2|170903.2|733
1708952700000|2024-02-26 13:05:00|171028.6|170903.6|170974.9|170849.9|171028.6|170903.6|170938.4|170813.4|638
1708953000000|2024-02-26 13:10:00|170975.3|170850.3|171041.6|170916.6|171056.5|170931.5|170972.9|170847.9|608
1708953300000|2024-02-26 13:15:00|171042.6|170917.6|170994|170869|171042.6|170917.6|170992.9|170867.9|627
1708953600000|2024-02-26 13:20:00|170995.1|170870.1|170994.8|170869.8|171016.7|170891.7|170936.2|170811.2|665
1708953900000|2024-02-26 13:25:00|170994.5|170869.5|171029.4|170904.4|171029.4|170904.4|170991.2|170866.2|629
1708954200000|2024-02-26 13:30:00|171028.7|170903.7|171027.3|170902.3|171040.4|170915.4|171002.1|170877.1|689
1708954500000|2024-02-26 13:35:00|171027|170902|170992.3|170867.3|171028|170903|170934.9|170841.6|691
1708954800000|2024-02-26 13:40:00|170992.2|170867.2|170966.1|170841.1|171023|170931.1|170939.3|170837.7|655
1708955100000|2024-02-26 13:45:00|170965.8|170840.8|170991.1|170866.1|171020.1|170895.1|170962.2|170837.2|624
1708955400000|2024-02-26 13:50:00|170990.9|170865.9|171056.2|170931.2|171070.4|170975|170990.9|170865.9|688
1708955700000|2024-02-26 13:55:00|171055.3|170930.3|171092.9|170967.9|171123.5|170998.5|171053.3|170928.3|604
1708956000000|2024-02-26 14:00:00|171093|170968|171039.3|170914.3|171094.8|170969.8|171028|170903|787
1708956300000|2024-02-26 14:05:00|171041.1|170916.1|171072.4|170947.4|171085.2|170978|171013.7|170888.7|776
1708956600000|2024-02-26 14:10:00|171072.2|170947.2|171080|170955|171107.9|170982.9|171029.3|170904.3|775
1708956900000|2024-02-26 14:15:00|171080.3|170955.3|171112.1|170987.1|171113.5|170988.5|171031.9|170921.4|717
1708957200000|2024-02-26 14:20:00|171111.7|170986.7|171107|170982|171136.6|171011.6|171069.9|170944.9|622
1708957500000|2024-02-26 14:25:00|171106.6|170981.6|171112.4|170987.4|171124.7|171000.7|171050|170956.3|838
1708957800000|2024-02-26 14:30:00|171112|170987|171139.3|171014.3|171142.1|171017.1|171086.6|170961.6|870
1708958100000|2024-02-26 14:35:00|171133.7|171008.7|171145|171020|171149|171024|171106.8|170981.8|758
1708958400000|2024-02-26 14:40:00|171144.9|171019.9|171142.1|171017.1|171185.8|171060.8|171141.6|171016.6|761
1708958700000|2024-02-26 14:45:00|171141.7|171016.7|171134.9|171009.9|171145.5|171020.5|171130.3|171005.3|964
1708959000000|2024-02-26 14:50:00|171136.5|171011.5|171114.5|170989.5|171136.7|171011.7|171101.1|170976.1|628
1708959300000|2024-02-26 14:55:00|171115.3|170990.3|171145.7|171020.7|171151.9|171026.9|171114.8|170989.8|583
1708959600000|2024-02-26 15:00:00|171149|171024|171292.7|171167.7|171292.7|171167.7|171138.7|171013.7|788
1708959900000|2024-02-26 15:05:00|171289.7|171164.7|171317.5|171192.5|171319|171194|171255.5|171130.5|746
1708960200000|2024-02-26 15:10:00|171317.2|171192.2|171327.7|171202.7|171337.2|171228.9|171256.6|171161|735
1708960500000|2024-02-26 15:15:00|171327.8|171202.8|171319|171194|171353.1|171239.9|171276.4|171183.8|642
1708960800000|2024-02-26 15:20:00|171318.1|171193.1|171340|171215|171341.4|171216.4|171296.4|171171.4|641
1708961100000|2024-02-26 15:25:00|171339.5|171214.5|171349.9|171224.9|171354.5|171237.5|171287.5|171193.4|672
1708961400000|2024-02-26 15:30:00|171349.4|171224.4|171344|171219|171358.3|171233.3|171328.1|171203.1|776
1708961700000|2024-02-26 15:35:00|171343.8|171218.8|171344.3|171219.3|171348.9|171250.7|171255.6|171160.7|842
1708962000000|2024-02-26 15:40:00|171345|171220|171335.7|171210.7|171398.9|171277|171276|171207.9|856
1708962300000|2024-02-26 15:45:00|171337.6|171212.6|171278.1|171228.1|171348.1|171230.2|171249.8|171166.3|747
1708962600000|2024-02-26 15:50:00|171278.4|171228.4|171274.7|171149.7|171378|171281|171245.4|171120.4|887
1708962900000|2024-02-26 15:55:00|171282.6|171157.6|171349.6|171224.6|171382.3|171257.3|171281|171156|846
1708963200000|2024-02-26 16:00:00|171350.4|171225.4|171498.7|171373.7|171501.6|171389.3|171324.6|171221.1|909
1708963500000|2024-02-26 16:05:00|171499.3|171374.3|171407.8|171282.8|171504|171379|171366.7|171276.2|712
1708963800000|2024-02-26 16:10:00|171383.1|171333.1|171337.1|171212.1|171452.3|171364.8|171335.8|171210.8|822
1708964100000|2024-02-26 16:15:00|171335.7|171210.7|171332.7|171207.7|171340|171215|171332.2|171207.2|758
1708964400000|2024-02-26 16:20:00|171334.6|171209.6|171312.3|171187.3|171334.6|171238.3|171265.8|171156.1|850
1708964700000|2024-02-26 16:25:00|171311.3|171186.3|171245.7|171120.7|171330.3|171232.4|171226|171101|864
1708965000000|2024-02-26 16:30:00|171243.9|171118.9|171248.5|171123.5|171252.5|171146.4|171191|171088.7|811
1708965300000|2024-02-26 16:35:00|171248.6|171123.6|171249.9|171124.9|171262.3|171137.3|171210.3|171085.3|692
1708965600000|2024-02-26 16:40:00|171251.3|171126.3|171208.9|171083.9|171251.3|171130.4|171163.9|171065.7|687
1708965900000|2024-02-26 16:45:00|171209|171084|171221.2|171096.2|171257.2|171132.2|171207.4|171082.4|507
1708966200000|2024-02-26 16:50:00|171220.8|171095.8|171171.8|171046.8|171249.3|171124.3|171139.7|171046.8|630
1708966500000|2024-02-26 16:55:00|171173.5|171048.5|171193.8|171068.8|171212.2|171106.9|171122.6|171036.9|585
1708966800000|2024-02-26 17:00:00|171194.2|171069.2|171197.6|171072.6|171208.9|171083.9|171190.3|171065.3|788
1708967100000|2024-02-26 17:05:00|171197.7|171072.7|171194|171069|171225.1|171100.1|171171.6|171046.6|662
1708967400000|2024-02-26 17:10:00|171195.9|171070.9|171226.7|171101.7|171228.5|171103.5|171193.8|171068.8|581
1708967700000|2024-02-26 17:15:00|171229|171104|171210.3|171085.3|171236.8|171111.8|171192.1|171067.1|641
1708968000000|2024-02-26 17:20:00|171212.2|171087.2|171231.2|171106.2|171236.1|171139.1|171179|171086.3|490
1708968300000|2024-02-26 17:25:00|171231.1|171106.1|171168.3|171043.3|171266.7|171141.7|171157.7|171032.7|666
1708968600000|2024-02-26 17:30:00|171164.2|171039.2|171129|171004|171169.7|171073.8|171089.7|170997.2|887
1708968900000|2024-02-26 17:35:00|171129.3|171004.3|171078.1|170953.1|171132.5|171007.5|171030.5|170936.4|505
1708969200000|2024-02-26 17:40:00|171077.7|170952.7|171093.1|170968.1|171103.3|170978.3|171070.1|170945.1|650
1708969500000|2024-02-26 17:45:00|171093.2|170968.2|171143.3|171018.3|171157.7|171032.7|171089.9|170964.9|579
1708969800000|2024-02-26 17:50:00|171142.9|171017.9|171142.4|171017.4|171164.8|171061.3|171095.9|171009.4|611
1708970100000|2024-02-26 17:55:00|171142.7|171017.7|171086.1|170961.1|171150.2|171031.9|171081.9|170959.4|571
1708970400000|2024-02-26 18:00:00|171086|170961|171051.8|171001.8|171130.5|171005.5|171046.4|170947.5|821
1708970700000|2024-02-26 18:05:00|171051.9|171001.9|171014.9|170964.9|171057.7|171007.7|170997.5|170902.7|740
1708971000000|2024-02-26 18:10:00|171013.8|170963.8|171026.3|170901.3|171053|170968.5|170989.2|170900.4|625
1708971300000|2024-02-26 18:15:00|171026.2|170901.2|171032.2|170907.2|171034.6|170909.6|171024.7|170899.7|533
1708971600000|2024-02-26 18:20:00|171032|170907|171033.3|170908.3|171036.4|170911.4|171026.5|170901.5|556
1708971900000|2024-02-26 18:25:00|171033.7|170908.7|171087.3|170962.3|171104.5|171010.8|170998.7|170908.6|591
1708972200000|2024-02-26 18:30:00|171087.1|170962.1|171084.4|170959.4|171092.8|170967.8|171081.2|170956.2|449
1708972500000|2024-02-26 18:35:00|171084.3|170959.3|171086.6|170961.6|171097.8|171002.1|171041.5|170951|545
1708972800000|2024-02-26 18:40:00|171085.9|170960.9|171114.5|170989.5|171123.5|170998.5|171082.5|170957.5|395
1708973100000|2024-02-26 18:45:00|171114.1|170989.1|171089.5|170964.5|171115.2|170990.2|171082.6|170957.6|373
1708973400000|2024-02-26 18:50:00|171089.4|170964.4|171020.4|170970.4|171091.7|170970.4|171018.4|170907.2|430
1708973700000|2024-02-26 18:55:00|171019.8|170969.8|171027.5|170902.5|171055.9|170969.8|170994.3|170898.9|522
1708974000000|2024-02-26 19:00:00|171027.6|170902.6|171014.7|170889.7|171048.8|170923.8|171005.7|170880.7|573
1708974300000|2024-02-26 19:05:00|171014.6|170889.6|170997.2|170872.2|171014.6|170889.6|170995.8|170870.8|469
1708974600000|2024-02-26 19:10:00|170997|170872|171000.6|170875.6|171030.5|170905.5|170995.1|170870.1|635
1708974900000|2024-02-26 19:15:00|170996.7|170871.7|170993|170868|171029.9|170904.9|170987.6|170862.6|671
1708975200000|2024-02-26 19:20:00|170991.3|170866.3|170971.9|170846.9|171003.8|170878.8|170968.8|170843.8|500
1708975500000|2024-02-26 19:25:00|170971.6|170846.6|170990.6|170865.6|170997.5|170872.5|170970.6|170845.6|500
1708975800000|2024-02-26 19:30:00|170990.2|170865.2|170968|170843|170998.7|170873.7|170967.3|170842.3|635
1708976100000|2024-02-26 19:35:00|170968.1|170843.1|170941.8|170816.8|170976.6|170851.6|170940.8|170815.8|550
1708976400000|2024-02-26 19:40:00|170942.1|170817.1|170943.5|170818.5|170946.2|170821.2|170938.2|170813.2|370
1708976700000|2024-02-26 19:45:00|170943.6|170818.6|170944.8|170819.8|170975.2|170887.9|170911.4|170815.6|464
1708977000000|2024-02-26 19:50:00|170945|170820|170971.3|170846.3|170977.3|170852.3|170943.3|170818.3|447
1708977300000|2024-02-26 19:55:00|170972.2|170847.2|170918.8|170868.8|170987.7|170871.9|170917.9|170823.9|693
1708977600000|2024-02-26 20:00:00|170919.2|170869.2|170973.9|170848.9|170976.9|170890.6|170910.8|170833.7|546
1708977900000|2024-02-26 20:05:00|170973|170848|170973.2|170848.2|170977.3|170852.3|170969.1|170844.1|554
1708978200000|2024-02-26 20:10:00|170973.7|170848.7|170914.9|170789.9|170974.6|170862.4|170875.4|170783|612
1708978500000|2024-02-26 20:15:00|170914.8|170789.8|170938.8|170813.8|170946.7|170844.1|170889.2|170787.3|565
1708978800000|2024-02-26 20:20:00|170939.2|170814.2|170942.4|170817.4|170948.1|170823.1|170938.9|170813.9|537
1708979100000|2024-02-26 20:25:00|170945|170820|170972.4|170847.4|170975.5|170850.5|170942.2|170817.2|565
1708979400000|2024-02-26 20:30:00|170974.3|170849.3|171010.5|170885.5|171010.5|170885.5|170970.9|170845.9|624
1708979700000|2024-02-26 20:35:00|171010.7|170885.7|171025|170900|171038.7|170913.7|171008.3|170883.3|556
1708980000000|2024-02-26 20:40:00|171035.6|170910.6|170997.8|170947.8|171047.6|170947.8|170995.1|170902.4|533
1708980300000|2024-02-26 20:45:00|170997.7|170947.7|171007.5|170882.5|171034.3|170947.7|170989.3|170880.9|713
1708980600000|2024-02-26 20:50:00|171007.4|170882.4|171019.5|170894.5|171033.4|170908.4|171004.6|170879.6|601
1708980900000|2024-02-26 20:55:00|171009.2|170884.2|171003.2|170878.2|171029.3|170923|170971.5|170871.9|745
1708981200000|2024-02-26 21:00:00|171002.1|170877.1|171005.7|170880.7|171005.7|170880.7|170996.4|170871.4|321
1708981500000|2024-02-26 21:05:00|171005|170880|171013.1|170888.1|171038.4|170913.4|171004.1|170879.1|260
1708981800000|2024-02-26 21:10:00|171013.6|170888.6|171018.7|170893.7|171021.7|170896.7|170987.4|170862.4|521
1708982100000|2024-02-26 21:15:00|171018.8|170893.8|170999.5|170874.5|171020.2|170895.2|170997.1|170872.1|509
1708982400000|2024-02-26 21:20:00|170999.2|170874.2|170992.5|170867.5|171001.8|170876.8|170992.4|170867.4|785
1708982700000|2024-02-26 21:25:00|170993.2|170868.2|171007|170882|171012.9|170887.9|170990.6|170865.6|586
1708983000000|2024-02-26 21:30:00|171007.8|170882.8|171005.4|170880.4|171025.7|170900.7|171005.4|170880.4|218
1708983300000|2024-02-26 21:35:00|171005.2|170880.2|171020.2|170895.2|171021.8|170896.8|170995.1|170870.1|250
1708983600000|2024-02-26 21:40:00|171020.3|170895.3|171023.7|170898.7|171024.5|170899.5|171016.5|170891.5|144
1708983900000|2024-02-26 21:45:00|171024|170899|171011.9|170886.9|171024.6|170899.6|171003.6|170878.6|245
1708984200000|2024-02-26 21:50:00|171012.2|170887.2|171052.6|170927.6|171054.2|170929.2|171005.2|170880.2|268
1708984500000|2024-02-26 21:55:00|171052.5|170927.5|171057.8|170932.8|171065|170940|171049.9|170924.9|219
1708984800000|2024-02-26 22:00:00|171085.6|170939.9|171182|170970|171182|170970|171070.6|170903|23
1708985100000|2024-02-26 22:05:00|171177.9|170970.4|171171|170861|171198|170973.3|171168.2|170860.8|77
1708985400000|2024-02-26 22:10:00|171169.4|170859.4|171163.6|170853.6|171174.8|170868|171157.8|170847.8|85
1708985700000|2024-02-26 22:15:00|171163.9|170853.9|171110.3|170863.8|171173.7|170867.1|171110.3|170841.3|76
1708986000000|2024-02-26 22:20:00|171110.6|170862.8|171114.3|170867.8|171155.4|170867.8|171109.1|170837.1|55
1708986300000|2024-02-26 22:25:00|171120.1|170861.8|171135.1|170873.8|171162.5|170876.9|171118.2|170850.2|48
1708986600000|2024-02-26 22:30:00|171133.6|170872.1|171156.6|170848.2|171166.5|170872.1|171131.8|170846.3|124
1708986900000|2024-02-26 22:35:00|171156.4|170848.1|171151.6|170848.4|171162|170857.1|171148.9|170844.8|230
1708987200000|2024-02-26 22:40:00|171152.8|170846.4|171152.9|170846.4|171160.6|170856.1|171148.6|170844.3|222
1708987500000|2024-02-26 22:45:00|171140.2|170849.7|171149.9|170861|171164.7|170869.3|171129|170845.5|274
1708987800000|2024-02-26 22:50:00|171150|170860.8|171163.9|170853.9|171164.2|170867.2|171130.8|170846.5|266
1708988100000|2024-02-26 22:55:00|171163.8|170853.8|171038.8|170870.4|171164|170874.5|171029.4|170845.9|339
1708988400000|2024-02-26 23:00:00|171039|170870.5|171062.5|170937.5|171111.4|170937.6|171014.4|170856.8|258
1708988700000|2024-02-26 23:05:00|171062.2|170937.2|171054.8|170929.8|171067.1|170942.1|171053.8|170928.8|111
1708989000000|2024-02-26 23:10:00|171054.2|170929.2|171053.7|170928.7|171056.4|170931.4|171047.5|170922.5|76
1708989300000|2024-02-26 23:15:00|171052.3|170927.3|171053.4|170928.4|171054.6|170929.6|171048.4|170923.4|120
1708989600000|2024-02-26 23:20:00|171053.7|170928.7|171050.5|170925.5|171054|170929|171047.8|170922.8|115
1708989900000|2024-02-26 23:25:00|171050.7|170925.7|171036.4|170911.4|171054.7|170929.7|171035.7|170910.7|72
1708990200000|2024-02-26 23:30:00|171036|170911|171033.1|170908.1|171052.3|170927.3|171030.2|170905.2|199
1708990500000|2024-02-26 23:35:00|171033.5|170908.5|171025.3|170900.3|171033.5|170908.5|171023.4|170898.4|111
1708990800000|2024-02-26 23:40:00|171024.8|170899.8|171018.9|170893.9|171027|170902|171002.2|170877.2|134
1708991100000|2024-02-26 23:45:00|171018.6|170893.6|171011.3|170886.3|171025.7|170900.7|171009.6|170884.6|154
1708991400000|2024-02-26 23:50:00|171011|170886|171017.7|170892.7|171025.4|170900.4|171008.8|170883.8|112
1708991700000|2024-02-26 23:55:00|171017.8|170892.8|171018|170893|171026.4|170901.4|171014.6|170889.6|111
1708992000000|2024-02-27 00:00:00|171019.4|170894.4|171020.6|170895.6|171024|170899|171012.3|170887.3|200
1708992300000|2024-02-27 00:05:00|171021.8|170896.8|171050.7|170925.7|171061.5|170936.5|171021.8|170896.8|237
1708992600000|2024-02-27 00:10:00|171052.9|170927.9|171028.9|170903.9|171053.6|170928.6|171025|170900|152
1708992900000|2024-02-27 00:15:00|171027.9|170902.9|171027.2|170902.2|171036.2|170911.2|171022.2|170897.2|184
1708993200000|2024-02-27 00:20:00|171027.3|170902.3|171019.5|170894.5|171027.3|170902.3|171016.6|170891.6|127
1708993500000|2024-02-27 00:25:00|171020|170895|170999.8|170874.8|171028|170903|170999.7|170874.7|117
1708993800000|2024-02-27 00:30:00|171000.2|170875.2|171002|170877|171006.7|170881.7|170997.8|170872.8|169
1708994100000|2024-02-27 00:35:00|171002.1|170877.1|171001.8|170876.8|171015.3|170890.3|170997.5|170872.5|123
1708994400000|2024-02-27 00:40:00|171002.4|170877.4|171003.2|170878.2|171005.5|170880.5|170996.3|170871.3|195
1708994700000|2024-02-27 00:45:00|171002.7|170877.7|170999.8|170874.8|171003|170878|170995.6|170870.6|149
1708995000000|2024-02-27 00:50:00|171000.3|170875.3|171025.7|170900.7|171027.5|170902.5|170997.2|170872.2|181
1708995300000|2024-02-27 00:55:00|171026|170901|171007.2|170882.2|171026.9|170901.9|171003.3|170878.3|188
1708995600000|2024-02-27 01:00:00|171007.5|170882.5|170994.6|170869.6|171007.5|170882.5|170989.5|170864.5|301
1708995900000|2024-02-27 01:05:00|170994.4|170869.4|170990.4|170865.4|170999.5|170874.5|170990.3|170865.3|150
1708996200000|2024-02-27 01:10:00|170990.2|170865.2|170994|170869|171004|170879|170987.6|170862.6|166
1708996500000|2024-02-27 01:15:00|170994.1|170869.1|171002.2|170877.2|171002.6|170877.6|170992.5|170867.5|124
1708996800000|2024-02-27 01:20:00|171002.4|170877.4|171003.8|170878.8|171027.6|170902.6|170998.3|170873.3|167
1708997100000|2024-02-27 01:25:00|171003.9|170878.9|171002.7|170877.7|171008.1|170883.1|170997.5|170872.5|200
1708997400000|2024-02-27 01:30:00|171002.6|170877.6|170993.8|170868.8|171020.5|170895.5|170979.5|170854.5|302
1708997700000|2024-02-27 01:35:00|170996.3|170871.3|171000|170875|171004.8|170879.8|170990.1|170865.1|178
1708998000000|2024-02-27 01:40:00|170999.9|170874.9|170988.5|170863.5|171012.3|170887.3|170988.4|170863.4|292
1708998300000|2024-02-27 01:45:00|170989|170864|171027.3|170902.3|171028.8|170903.8|170986.9|170861.9|222
1708998600000|2024-02-27 01:50:00|171027.2|170902.2|170996.7|170871.7|171031|170906|170989.4|170864.4|327
1708998900000|2024-02-27 01:55:00|170996.2|170871.2|170983.7|170858.7|170997.3|170872.3|170983.7|170858.7|290
1708999200000|2024-02-27 02:00:00|170981.7|170856.7|170993.5|170868.5|170997|170872|170981.7|170856.7|248
1708999500000|2024-02-27 02:05:00|170992.9|170867.9|170966.7|170841.7|170994.1|170869.1|170954.1|170829.1|263
1708999800000|2024-02-27 02:10:00|170965.3|170840.3|170995.6|170870.6|170995.9|170870.9|170965.3|170840.3|262
1709000100000|2024-02-27 02:15:00|170995.4|170870.4|170995.8|170870.8|171009.2|170884.2|170992.5|170867.5|376
1709000400000|2024-02-27 02:20:00|170995.6|170870.6|171026.5|170901.5|171032.6|170907.6|170992|170867|345
1709000700000|2024-02-27 02:25:00|171026.4|170901.4|171029.6|170904.6|171049.6|170924.6|171018.9|170893.9|374
1709001000000|2024-02-27 02:30:00|171028.2|170903.2|171044.8|170919.8|171049.7|170924.7|171017.6|170892.6|294
1709001300000|2024-02-27 02:35:00|171043.2|170918.2|171031.5|170906.5|171050.3|170925.3|171025.1|170900.1|304
1709001600000|2024-02-27 02:40:00|171030.8|170905.8|171037.2|170912.2|171055.5|170930.5|171028.6|170903.6|285
1709001900000|2024-02-27 02:45:00|171037.1|170912.1|171031.2|170906.2|171040.9|170915.9|171024.1|170899.1|207
1709002200000|2024-02-27 02:50:00|171030.2|170905.2|171032.6|170907.6|171036.1|170911.1|171029.3|170904.3|313
1709002500000|2024-02-27 02:55:00|171033.1|170908.1|171031.1|170906.1|171036.5|170911.5|171026.4|170901.4|277
1709002800000|2024-02-27 03:00:00|171030.6|170905.6|171051|170926|171077.9|170952.9|171028.8|170903.8|423
1709003100000|2024-02-27 03:05:00|171051.1|170926.1|171049.4|170924.4|171056|170931|171039.3|170914.3|271
1709003400000|2024-02-27 03:10:00|171048.4|170923.4|171053.4|170928.4|171055.9|170930.9|171042.2|170917.2|265
1709003700000|2024-02-27 03:15:00|171053.6|170928.6|171030.8|170905.8|171059.3|170934.3|171023.6|170898.6|332
1709004000000|2024-02-27 03:20:00|171028.6|170903.6|171028.7|170903.7|171031.3|170906.3|171023.7|170898.7|300
1709004300000|2024-02-27 03:25:00|171027.9|170902.9|171021.6|170896.6|171034.1|170909.1|171007.5|170882.5|212
1709004600000|2024-02-27 03:30:00|171021.4|170896.4|170998.5|170873.5|171024|170899|170997.7|170872.7|309
1709004900000|2024-02-27 03:35:00|170997.9|170872.9|170998.4|170873.4|171002.9|170877.9|170994.4|170869.4|272
1709005200000|2024-02-27 03:40:00|170997|170872|171000.3|170875.3|171002.2|170877.2|170995.7|170870.7|159
1709005500000|2024-02-27 03:45:00|170999|170874|170999.9|170874.9|171000.8|170875.8|170993.5|170868.5|194
1709005800000|2024-02-27 03:50:00|170998.7|170873.7|170993|170868|171002.9|170877.9|170990.9|170865.9|197
1709006100000|2024-02-27 03:55:00|170992.4|170867.4|170970.2|170845.2|170997.1|170872.1|170966.9|170841.9|245
1709006400000|2024-02-27 04:00:00|170967.4|170842.4|170960.2|170835.2|170968.7|170843.7|170953.5|170828.5|305
1709006700000|2024-02-27 04:05:00|170959.6|170834.6|170962.7|170837.7|170967.2|170842.2|170942.8|170817.8|321
1709007000000|2024-02-27 04:10:00|170962.5|170837.5|170964|170839|170966.3|170841.3|170955|170830|242
1709007300000|2024-02-27 04:15:00|170963.8|170838.8|170963|170838|170965.6|170840.6|170952.4|170827.4|325
1709007600000|2024-02-27 04:20:00|170963.4|170838.4|170974.6|170849.6|170985.2|170860.2|170960.5|170835.5|365
1709007900000|2024-02-27 04:25:00|170974.3|170849.3|170959.8|170834.8|170975.6|170850.6|170953.5|170828.5|455
1709008200000|2024-02-27 04:30:00|170958.7|170833.7|170955|170830|170961.8|170836.8|170949.9|170824.9|306
1709008500000|2024-02-27 04:35:00|170955.4|170830.4|170960.1|170835.1|170965.5|170840.5|170949.4|170824.4|255
1709008800000|2024-02-27 04:40:00|170959|170834|170960.6|170835.6|170964.9|170839.9|170951.1|170826.1|383
1709009100000|2024-02-27 04:45:00|170960.7|170835.7|170968.2|170843.2|171008.4|170883.4|170953.8|170828.8|307
1709009400000|2024-02-27 04:50:00|170968|170843|170958.8|170833.8|170969.5|170844.5|170920.4|170795.4|272
1709009700000|2024-02-27 04:55:00|170959|170834|170960.4|170835.4|170962.8|170837.8|170954.2|170829.2|299
1709010000000|2024-02-27 05:00:00|170960.3|170835.3|170963.3|170838.3|170966.5|170841.5|170955.1|170830.1|552
1709010300000|2024-02-27 05:05:00|170958.8|170833.8|170939.4|170814.4|170967.1|170842.1|170935.5|170810.5|345
1709010600000|2024-02-27 05:10:00|170939.1|170814.1|170908.1|170783.1|170939.5|170814.5|170907.9|170782.9|375
1709010900000|2024-02-27 05:15:00|170908.2|170783.2|170908.1|170783.1|170913.9|170788.9|170904.6|170779.6|223
1709011200000|2024-02-27 05:20:00|170907.7|170782.7|170910.7|170785.7|170911.8|170786.8|170905.8|170780.8|302
1709011500000|2024-02-27 05:25:00|170909.2|170784.2|170933.3|170808.3|170940|170815|170908.8|170783.8|345
1709011800000|2024-02-27 05:30:00|170933.6|170808.6|170912.4|170787.4|170935.4|170810.4|170905.6|170780.6|408
1709012100000|2024-02-27 05:35:00|170912.8|170787.8|170931.1|170806.1|170935.9|170810.9|170909.5|170784.5|411
1709012400000|2024-02-27 05:40:00|170931.2|170806.2|170937|170812|170947.7|170822.7|170931.2|170806.2|442
1709012700000|2024-02-27 05:45:00|170936|170811|170933.2|170808.2|170936.8|170811.8|170928|170803|477
1709013000000|2024-02-27 05:50:00|170933.5|170808.5|170932.3|170807.3|170951.2|170826.2|170930.6|170805.6|383
1709013300000|2024-02-27 05:55:00|170932|170807|170918.4|170793.4|170932.6|170807.6|170910.8|170785.8|302
1709013600000|2024-02-27 06:00:00|170918.2|170793.2|170950|170825|170950.4|170825.4|170909.6|170784.6|702
1709013900000|2024-02-27 06:05:00|170949.8|170824.8|170961.9|170836.9|170965.3|170840.3|170945.9|170820.9|426
1709014200000|2024-02-27 06:10:00|170962.5|170837.5|170971.1|170846.1|170982.5|170857.5|170939|170814|310
1709014500000|2024-02-27 06:15:00|170970.9|170845.9|170961.3|170836.3|170971.7|170846.7|170955.5|170830.5|346
1709014800000|2024-02-27 06:20:00|170961.1|170836.1|170968.7|170843.7|170970.3|170845.3|170959.1|170834.1|398
1709015100000|2024-02-27 06:25:00|170968.8|170843.8|170961.8|170836.8|170974.9|170849.9|170961.5|170836.5|478
1709015400000|2024-02-27 06:30:00|170961.9|170836.9|170956.9|170831.9|170965.4|170840.4|170952.7|170827.7|487
1709015700000|2024-02-27 06:35:00|170955.7|170830.7|170940.7|170815.7|170958.2|170833.2|170935.2|170810.2|386
1709016000000|2024-02-27 06:40:00|170940.2|170815.2|170962.9|170837.9|170966.6|170841.6|170937|170812|492
1709016300000|2024-02-27 06:45:00|170962.5|170837.5|170958.6|170833.6|170962.8|170837.8|170931.5|170806.5|655
1709016600000|2024-02-27 06:50:00|170958.7|170833.7|170939.6|170814.6|170960.3|170835.3|170931.4|170806.4|475
1709016900000|2024-02-27 06:55:00|170939.9|170814.9|170932.4|170807.4|170945.1|170820.1|170930.1|170805.1|633
1709017200000|2024-02-27 07:00:00|170931.9|170806.9|170907.1|170782.1|170931.9|170806.9|170898.7|170773.7|573
1709017500000|2024-02-27 07:05:00|170907.2|170782.2|170879.8|170754.8|170909.5|170784.5|170875.2|170750.2|643
1709017800000|2024-02-27 07:10:00|170879.9|170754.9|170881|170756|170885.9|170760.9|170876|170751|587
1709018100000|2024-02-27 07:15:00|170880.8|170755.8|170878.3|170753.3|170888|170763|170875.1|170750.1|666
1709018400000|2024-02-27 07:20:00|170878.4|170753.4|170854.9|170729.9|170883.6|170758.6|170850.8|170725.8|527
1709018700000|2024-02-27 07:25:00|170854.3|170729.3|170848.2|170723.2|170857.9|170732.9|170828.4|170703.4|631
1709019000000|2024-02-27 07:30:00|170845.9|170720.9|170851.5|170726.5|170862|170737|170824.6|170699.6|674
1709019300000|2024-02-27 07:35:00|170851.4|170726.4|170828.7|170703.7|170852.4|170727.4|170822.1|170697.1|621
1709019600000|2024-02-27 07:40:00|170828.8|170703.8|170825.7|170700.7|170846.5|170721.5|170818.9|170693.9|531
1709019900000|2024-02-27 07:45:00|170826|170701|170819.8|170694.8|170827.7|170702.7|170813.8|170688.8|513
1709020200000|2024-02-27 07:50:00|170819.7|170694.7|170744.5|170619.5|170820.7|170695.7|170744.2|170619.2|538
1709020500000|2024-02-27 07:55:00|170747.9|170622.9|170785.4|170660.4|170796.2|170671.2|170746.7|170621.7|549
1709020800000|2024-02-27 08:00:00|170784.6|170659.6|170787.1|170662.1|170790.2|170665.2|170778.2|170653.2|769
1709021100000|2024-02-27 08:05:00|170787.3|170662.3|170811.2|170686.2|170822|170697|170786.4|170661.4|608
1709021400000|2024-02-27 08:10:00|170811.1|170686.1|170787.5|170662.5|170814.4|170689.4|170782.4|170657.4|606
1709021700000|2024-02-27 08:15:00|170789.3|170664.3|170790.9|170665.9|170816.6|170691.6|170782.8|170657.8|578
1709022000000|2024-02-27 08:20:00|170790.6|170665.6|170734.2|170609.2|170795.4|170670.4|170727.4|170602.4|585
1709022300000|2024-02-27 08:25:00|170735.4|170610.4|170753.9|170628.9|170766.5|170641.5|170727.7|170602.7|523
1709022600000|2024-02-27 08:30:00|170753.7|170628.7|170734.1|170609.1|170762.3|170637.3|170724.8|170599.8|627
1709022900000|2024-02-27 08:35:00|170734|170609|170752.2|170627.2|170759|170634|170725.8|170600.8|573
1709023200000|2024-02-27 08:40:00|170752.3|170627.3|170756.2|170631.2|170759.1|170634.1|170711.2|170586.2|656
1709023500000|2024-02-27 08:45:00|170756.1|170631.1|170750.3|170625.3|170760.3|170635.3|170726|170601|758
1709023800000|2024-02-27 08:50:00|170751.1|170626.1|170759.8|170634.8|170763.5|170638.5|170746.4|170621.4|715
1709024100000|2024-02-27 08:55:00|170759.6|170634.6|170753|170628|170762.4|170637.4|170728.4|170603.4|798
1709024400000|2024-02-27 09:00:00|170751.9|170626.9|170721.1|170596.1|170756.3|170631.3|170717.2|170592.2|767
1709024700000|2024-02-27 09:05:00|170719.9|170594.9|170748.3|170623.3|170750.4|170625.4|170718.7|170593.7|869
1709025000000|2024-02-27 09:10:00|170748.5|170623.5|170726|170601|170751.7|170626.7|170717.4|170592.4|784
1709025300000|2024-02-27 09:15:00|170724.6|170599.6|170731.2|170606.2|170732.6|170607.6|170719.4|170594.4|675
1709025600000|2024-02-27 09:20:00|170731.1|170606.1|170669.8|170544.8|170731.8|170606.8|170668.8|170543.8|523
1709025900000|2024-02-27 09:25:00|170670.6|170545.6|170648.5|170523.5|170676.8|170551.8|170636|170511|470
1709026200000|2024-02-27 09:30:00|170648.4|170523.4|170645.9|170520.9|170656.9|170531.9|170638.5|170513.5|438
1709026500000|2024-02-27 09:35:00|170645.8|170520.8|170669.5|170544.5|170677.4|170552.4|170645.6|170520.6|381
1709026800000|2024-02-27 09:40:00|170669.7|170544.7|170673.4|170548.4|170696.9|170571.9|170669.5|170544.5|492
1709027100000|2024-02-27 09:45:00|170672.1|170547.1|170667.8|170542.8|170676.3|170551.3|170646.9|170521.9|478
1709027400000|2024-02-27 09:50:00|170668.3|170543.3|170667.1|170542.1|170670|170545|170653.2|170528.2|477
1709027700000|2024-02-27 09:55:00|170667.2|170542.2|170665.2|170540.2|170668.6|170543.6|170660.9|170535.9|512
1709028000000|2024-02-27 10:00:00|170665.3|170540.3|170667.3|170542.3|170672.2|170547.2|170655.3|170530.3|603
1709028300000|2024-02-27 10:05:00|170667.5|170542.5|170668.9|170543.9|170673.1|170548.1|170659.5|170534.5|496
1709028600000|2024-02-27 10:10:00|170668.6|170543.6|170697.8|170572.8|170699.4|170574.4|170667.1|170542.1|506
1709028900000|2024-02-27 10:15:00|170694.2|170569.2|170646.6|170521.6|170697.6|170572.6|170642.9|170517.9|523
1709029200000|2024-02-27 10:20:00|170646.7|170521.7|170658|170533|170673.6|170548.6|170639.3|170514.3|441
1709029500000|2024-02-27 10:25:00|170658.1|170533.1|170646.7|170521.7|170660|170535|170642.2|170517.2|472
1709029800000|2024-02-27 10:30:00|170646.8|170521.8|170595.1|170470.1|170647.3|170522.3|170591.1|170466.1|467
1709030100000|2024-02-27 10:35:00|170595|170470|170613.5|170488.5|170621.1|170496.1|170586.5|170461.5|482
1709030400000|2024-02-27 10:40:00|170614.3|170489.3|170644.5|170519.5|170645.2|170520.2|170611.9|170486.9|418
1709030700000|2024-02-27 10:45:00|170643.9|170518.9|170648.4|170523.4|170654.5|170529.5|170622.2|170497.2|425
1709031000000|2024-02-27 10:50:00|170648.6|170523.6|170653.4|170528.4|170658.9|170533.9|170627.9|170502.9|402
1709031300000|2024-02-27 10:55:00|170653.6|170528.6|170645.6|170520.6|170657.3|170532.3|170626.9|170501.9|434
1709031600000|2024-02-27 11:00:00|170645.7|170520.7|170646.1|170521.1|170651.1|170526.1|170626|170501|559
1709031900000|2024-02-27 11:05:00|170646.3|170521.3|170677.1|170552.1|170678.4|170553.4|170646.1|170521.1|419
1709032200000|2024-02-27 11:10:00|170677.9|170552.9|170676.2|170551.2|170687|170562|170671|170546|379
1709032500000|2024-02-27 11:15:00|170676.3|170551.3|170679.3|170554.3|170688.1|170563.1|170664.4|170539.4|377
1709032800000|2024-02-27 11:20:00|170679.4|170554.4|170705.3|170580.3|170713.4|170588.4|170678.3|170553.3|460
1709033100000|2024-02-27 11:25:00|170706.4|170581.4|170706.9|170581.9|170709.4|170584.4|170699|170574|382
1709033400000|2024-02-27 11:30:00|170706.8|170581.8|170764.5|170639.5|170771.3|170646.3|170701.6|170576.6|650
1709033700000|2024-02-27 11:35:00|170762.8|170637.8|170737.7|170612.7|170764.5|170639.5|170732.7|170607.7|478
1709034000000|2024-02-27 11:40:00|170737.6|170612.6|170707.6|170582.6|170741.2|170616.2|170707.6|170582.6|712
1709034300000|2024-02-27 11:45:00|170707|170582|170758.7|170633.7|170774.5|170649.5|170706|170581|599
1709034600000|2024-02-27 11:50:00|170759|170634|170745.8|170620.8|170759|170634|170729|170604|608
1709034900000|2024-02-27 11:55:00|170741.2|170616.2|170741.4|170616.4|170749.2|170624.2|170736.7|170611.7|497
1709035200000|2024-02-27 12:00:00|170740.9|170615.9|170683.1|170558.1|170743.1|170618.1|170656.4|170531.4|598
1709035500000|2024-02-27 12:05:00|170683.2|170558.2|170646.6|170521.6|170685.3|170560.3|170644.5|170519.5|531
1709035800000|2024-02-27 12:10:00|170647.2|170522.2|170618.1|170493.1|170647.2|170526.7|170570.6|170445.6|661
1709036100000|2024-02-27 12:15:00|170618.2|170493.2|170596.1|170471.1|170624.5|170499.5|170592|170467|564
1709036400000|2024-02-27 12:20:00|170595.8|170470.8|170683.2|170558.2|170691.2|170566.2|170591.4|170466.4|555
1709036700000|2024-02-27 12:25:00|170680.9|170555.9|170657.5|170532.5|170680.9|170555.9|170620.7|170495.7|568
1709037000000|2024-02-27 12:30:00|170657.6|170532.6|170638.7|170513.7|170663.2|170538.2|170631.8|170506.8|559
1709037300000|2024-02-27 12:35:00|170639.2|170514.2|170621.8|170496.8|170641.2|170516.2|170619.9|170494.9|492
1709037600000|2024-02-27 12:40:00|170622.1|170497.1|170586.1|170461.1|170636.6|170511.6|170584.9|170459.9|518
1709037900000|2024-02-27 12:45:00|170586.2|170461.2|170589.8|170464.8|170595.6|170470.6|170515.6|170390.6|494
1709038200000|2024-02-27 12:50:00|170589.3|170464.3|170592.1|170467.1|170602.2|170504|170551.1|170447.7|518
1709038500000|2024-02-27 12:55:00|170592.3|170467.3|170623.1|170498.1|170628.4|170503.4|170591.9|170466.9|458
1709038800000|2024-02-27 13:00:00|170625.2|170500.2|170677.1|170552.1|170682|170557|170621.7|170496.7|840
1709039100000|2024-02-27 13:05:00|170676.5|170551.5|170678.8|170553.8|170701.4|170576.4|170659.1|170534.1|653
1709039400000|2024-02-27 13:10:00|170678.5|170553.5|170679|170554|170703.1|170578.1|170668.1|170543.1|618
1709039700000|2024-02-27 13:15:00|170678.3|170553.3|170711.4|170586.4|170756.9|170642.7|170677.1|170552.1|670
1709040000000|2024-02-27 13:20:00|170708.6|170583.6|170727.2|170602.2|170754.6|170656.8|170695.7|170570.7|762
1709040300000|2024-02-27 13:25:00|170727.5|170602.5|170753.3|170628.3|170767.3|170642.3|170721.1|170596.1|486
1709040600000|2024-02-27 13:30:00|170708.8|170583.8|170731.6|170606.6|170734.8|170609.8|170638.2|170513.2|820
1709040900000|2024-02-27 13:35:00|170732.8|170607.8|170776.6|170651.6|170794.7|170669.7|170674.3|170549.3|829
1709041200000|2024-02-27 13:40:00|170775.9|170650.9|170824|170699|170853.5|170728.5|170764.8|170639.8|746
1709041500000|2024-02-27 13:45:00|170824.1|170699.1|170791.6|170666.6|170850.3|170725.3|170734.7|170633.1|837
1709041800000|2024-02-27 13:50:00|170791.9|170666.9|170749.8|170624.8|170791.9|170666.9|170726.1|170601.1|767
1709042100000|2024-02-27 13:55:00|170750.3|170625.3|170740.7|170615.7|170752.5|170662.1|170711|170598.5|597
1709042400000|2024-02-27 14:00:00|170737.7|170612.7|170757.9|170632.9|170789.2|170664.2|170720.8|170595.8|696
1709042700000|2024-02-27 14:05:00|170757.7|170632.7|170704|170579|170773.2|170648.2|170700.6|170575.6|561
1709043000000|2024-02-27 14:10:00|170703.9|170578.9|170701.6|170576.6|170734.2|170609.2|170671.2|170546.2|685
1709043300000|2024-02-27 14:15:00|170702.4|170577.4|170761.2|170636.2|170761.8|170636.8|170671.7|170546.7|692
1709043600000|2024-02-27 14:20:00|170760.9|170635.9|170735.9|170610.9|170787.4|170662.4|170732.4|170607.4|687
1709043900000|2024-02-27 14:25:00|170736.7|170611.7|170712.7|170587.7|170754.8|170629.8|170663.6|170572.4|706
1709044200000|2024-02-27 14:30:00|170723|170598|170719.9|170594.9|170754.5|170629.5|170695.5|170570.5|744
1709044500000|2024-02-27 14:35:00|170720.3|170595.3|170662|170537|170727.2|170602.2|170660.7|170535.7|732
1709044800000|2024-02-27 14:40:00|170663.9|170538.9|170654.8|170529.8|170674.6|170600.6|170635.7|170510.7|795
1709045100000|2024-02-27 14:45:00|170653.3|170528.3|170607|170482|170675.6|170550.6|170588.6|170463.6|809
1709045400000|2024-02-27 14:50:00|170606.7|170481.7|170573.6|170448.6|170623|170498|170534.2|170445.3|726
1709045700000|2024-02-27 14:55:00|170573.8|170448.8|170597.9|170472.9|170600.7|170484.2|170530.7|170428.3|680
1709046000000|2024-02-27 15:00:00|170590.1|170465.1|170557.7|170432.7|170590.8|170465.8|170444.2|170355.2|860
1709046300000|2024-02-27 15:05:00|170557.9|170432.9|170555.4|170505.4|170625.2|170536.1|170530|170416.9|788
1709046600000|2024-02-27 15:10:00|170554.9|170504.9|170595.9|170470.9|170597.9|170504.9|170494.7|170406.1|780
1709046900000|2024-02-27 15:15:00|170595.5|170470.5|170554.3|170504.3|170626|170545.3|170550.7|170464.6|733
1709047200000|2024-02-27 15:20:00|170553.6|170503.6|170669.4|170619.4|170707.1|170621.1|170553|170471.9|756
1709047500000|2024-02-27 15:25:00|170670.2|170620.2|170677.1|170552.1|170713.6|170620.2|170607.8|170520.2|778
1709047800000|2024-02-27 15:30:00|170676.9|170551.9|170767.5|170642.5|170772.4|170675.9|170636.4|170549.6|815
1709048100000|2024-02-27 15:35:00|170767.4|170642.4|170737.1|170612.1|170791.7|170666.7|170724.4|170599.4|807
1709048400000|2024-02-27 15:40:00|170738.5|170613.5|170674.7|170549.7|170738.8|170613.8|170673.1|170548.1|654
1709048700000|2024-02-27 15:45:00|170674.6|170549.6|170587.6|170462.6|170676.5|170551.5|170569.6|170444.6|702
1709049000000|2024-02-27 15:50:00|170587.1|170462.1|170573.7|170448.7|170596.3|170471.3|170558.5|170433.5|750
1709049300000|2024-02-27 15:55:00|170575.6|170450.6|170592|170467|170597.4|170524.4|170545.1|170440.3|835
1709049600000|2024-02-27 16:00:00|170590.8|170465.8|170644.6|170519.6|170646.3|170560.5|170549.4|170459|755
1709049900000|2024-02-27 16:05:00|170643.3|170518.3|170677.2|170552.2|170678.1|170585.9|170608.9|170488.1|677
1709050200000|2024-02-27 16:10:00|170677.5|170552.5|170677.2|170552.2|170702.7|170613.5|170639.5|170543.8|624
1709050500000|2024-02-27 16:15:00|170677.5|170552.5|170583.4|170458.4|170682.9|170557.9|170553.3|170457.5|541
1709050800000|2024-02-27 16:20:00|170583.7|170458.7|170640.8|170515.8|170645.2|170524.5|170556|170451.1|663
1709051100000|2024-02-27 16:25:00|170637.1|170512.1|170624.5|170499.5|170637.7|170534.8|170581.1|170461.7|598
1709051400000|2024-02-27 16:30:00|170623.3|170498.3|170632.4|170507.4|170637.2|170512.2|170593.3|170468.3|825
1709051700000|2024-02-27 16:35:00|170633|170508|170800.1|170675.1|170821.5|170696.5|170626.7|170501.7|888
1709052000000|2024-02-27 16:40:00|170800|170675|170769.1|170644.1|170811.2|170722.2|170768.4|170643.4|656
1709052300000|2024-02-27 16:45:00|170769.2|170644.2|170795.9|170670.9|170826.5|170701.5|170703.1|170578.1|748
1709052600000|2024-02-27 16:50:00|170795.5|170670.5|170796.6|170671.6|170799.8|170674.8|170718.6|170603.1|781
1709052900000|2024-02-27 16:55:00|170795.9|170670.9|170828.9|170703.9|170836.9|170726.7|170773.7|170670.9|658
1709053200000|2024-02-27 17:00:00|170830.2|170705.2|170816.1|170691.1|170866.5|170768|170799.4|170674.4|808
1709053500000|2024-02-27 17:05:00|170816.2|170691.2|170820.8|170695.8|170864.2|170758.3|170808.3|170689|768
1709053800000|2024-02-27 17:10:00|170820|170695|170883.7|170758.7|170894.9|170769.9|170779|170690.8|809
1709054100000|2024-02-27 17:15:00|170884.4|170759.4|170978.8|170853.8|170996|170900.8|170874.4|170749.4|861
1709054400000|2024-02-27 17:20:00|170978.6|170853.6|170901.8|170776.8|170981.4|170856.4|170850.1|170765.2|847
1709054700000|2024-02-27 17:25:00|170902.3|170777.3|170880.4|170755.4|170966.4|170878.9|170877|170752|847
1709055000000|2024-02-27 17:30:00|170879.3|170754.3|170860.1|170735.1|170904.8|170779.8|170856|170731|799
1709055300000|2024-02-27 17:35:00|170858.9|170733.9|170845.9|170720.9|170868.7|170743.7|170781.3|170689.7|780
1709055600000|2024-02-27 17:40:00|170846.3|170721.3|170787.6|170662.6|170868.1|170743.1|170778.7|170653.7|741
1709055900000|2024-02-27 17:45:00|170788.9|170663.9|170787.9|170662.9|170795.2|170702.8|170752.8|170655.3|864
1709056200000|2024-02-27 17:50:00|170788.2|170663.2|170786.5|170661.5|170818.5|170714.5|170733.3|170628.4|819
1709056500000|2024-02-27 17:55:00|170786.2|170661.2|170785.1|170660.1|170797|170672|170784|170659|779
1709056800000|2024-02-27 18:00:00|170786.1|170661.1|170679.3|170554.3|170797.9|170672.9|170676|170551|938
1709057100000|2024-02-27 18:05:00|170678.4|170553.4|170691.2|170566.2|170709.3|170605.3|170613.8|170512.5|800
1709057400000|2024-02-27 18:10:00|170692.8|170567.8|170591.6|170466.6|170707.5|170602.2|170568.5|170443.5|830
1709057700000|2024-02-27 18:15:00|170591.7|170466.7|170658|170533|170662.5|170537.5|170589.4|170464.4|776
1709058000000|2024-02-27 18:20:00|170658.4|170533.4|170625.5|170500.5|170660.2|170553.3|170584.9|170497.8|711
1709058300000|2024-02-27 18:25:00|170626.4|170501.4|170693.6|170568.6|170701|170576|170626.2|170501.2|730
1709058600000|2024-02-27 18:30:00|170693.2|170568.2|170690.1|170565.1|170701.2|170576.2|170674.5|170549.5|666
1709058900000|2024-02-27 18:35:00|170691.9|170566.9|170686.8|170561.8|170718|170593|170656.7|170531.7|656
1709059200000|2024-02-27 18:40:00|170686.9|170561.9|170682.8|170557.8|170692.4|170567.4|170651.5|170526.5|745
1709059500000|2024-02-27 18:45:00|170683.5|170558.5|170662.6|170537.6|170694.6|170581.3|170620.8|170530.8|688
1709059800000|2024-02-27 18:50:00|170662.9|170537.9|170627.1|170502.1|170665.3|170552.7|170589.9|170500.8|602
1709060100000|2024-02-27 18:55:00|170628.5|170503.5|170665.7|170540.7|170667.5|170552.8|170586|170494.5|631
1709060400000|2024-02-27 19:00:00|170665.8|170540.8|170631.6|170581.6|170669.1|170582.2|170590.8|170511.4|684
1709060700000|2024-02-27 19:05:00|170632.2|170582.2|170660.9|170535.9|170663.2|170582.2|170619|170527.2|495
1709061000000|2024-02-27 19:10:00|170660|170535|170715|170590|170716.7|170591.7|170658.7|170533.7|617
1709061300000|2024-02-27 19:15:00|170714.9|170589.9|170688.5|170563.5|170734.8|170609.8|170686.7|170561.7|611
1709061600000|2024-02-27 19:20:00|170687.7|170562.7|170713.1|170588.1|170748.1|170636.7|170676.2|170562.1|598
1709061900000|2024-02-27 19:25:00|170713.2|170588.2|170687.5|170562.5|170717|170628.8|170667.2|170558.6|557
1709062200000|2024-02-27 19:30:00|170687.6|170562.6|170695|170570|170731.9|170606.9|170686.2|170561.2|703
1709062500000|2024-02-27 19:35:00|170694.2|170569.2|170693.8|170568.8|170697.3|170572.3|170688.1|170563.1|545
1709062800000|2024-02-27 19:40:00|170693.9|170568.9|170742.8|170617.8|170755.5|170630.5|170692.7|170567.7|685
1709063100000|2024-02-27 19:45:00|170744.1|170619.1|170714.1|170589.1|170765.2|170654.7|170704.7|170588|749
1709063400000|2024-02-27 19:50:00|170713.6|170588.6|170652.9|170527.9|170744.3|170619.3|170652.9|170527.9|714
1709063700000|2024-02-27 19:55:00|170653.3|170528.3|170627.7|170502.7|170665.2|170540.2|170622.3|170497.3|654
1709064000000|2024-02-27 20:00:00|170628|170503|170651.7|170526.7|170661.8|170573.4|170617.5|170501.4|649
1709064300000|2024-02-27 20:05:00|170651.4|170526.4|170683.5|170558.5|170690.7|170565.7|170649.2|170524.2|588
1709064600000|2024-02-27 20:10:00|170682.8|170557.8|170687.2|170562.2|170694.4|170569.4|170673.8|170548.8|648
1709064900000|2024-02-27 20:15:00|170687.3|170562.3|170686|170561|170695|170585.3|170632|170541.6|696
1709065200000|2024-02-27 20:20:00|170685.9|170560.9|170682.2|170557.2|170691.4|170566.4|170672.7|170547.7|737
1709065500000|2024-02-27 20:25:00|170682|170557|170678.6|170553.6|170694.9|170569.9|170678.6|170553.6|521
1709065800000|2024-02-27 20:30:00|170678.5|170553.5|170664.1|170539.1|170686.9|170561.9|170650|170525|691
1709066100000|2024-02-27 20:35:00|170664|170539|170687.5|170562.5|170689.4|170564.4|170654.4|170529.4|825
1709066400000|2024-02-27 20:40:00|170687.4|170562.4|170717.6|170592.6|170720.3|170615.1|170665.1|170555.5|624
1709066700000|2024-02-27 20:45:00|170718.7|170593.7|170719.2|170594.2|170721.6|170643.5|170684.3|170590.9|527
1709067000000|2024-02-27 20:50:00|170718.9|170593.9|170714.2|170589.2|170750.1|170625.1|170714.2|170589.2|704
1709067300000|2024-02-27 20:55:00|170713.9|170588.9|170719.6|170594.6|170743.5|170618.5|170692.9|170567.9|742
1709067600000|2024-02-27 21:00:00|170719.5|170594.5|170732.9|170607.9|170769|170644|170719.5|170594.5|219
1709067900000|2024-02-27 21:05:00|170732.8|170607.8|170748|170623|170751|170626|170731.5|170606.5|200
1709068200000|2024-02-27 21:10:00|170749|170624|170745.5|170620.5|170750|170625|170742.2|170617.2|120
1709068500000|2024-02-27 21:15:00|170743.7|170618.7|170761.9|170636.9|170767.9|170642.9|170736.1|170611.1|258
1709068800000|2024-02-27 21:20:00|170762|170637|170746.4|170621.4|170762|170637|170742.1|170617.1|132
1709069100000|2024-02-27 21:25:00|170746.8|170621.8|170774.3|170649.3|170779.1|170654.1|170746.5|170621.5|279
1709069400000|2024-02-27 21:30:00|170769.2|170644.2|170765.5|170640.5|170783.2|170658.2|170757.3|170632.3|571
1709069700000|2024-02-27 21:35:00|170766|170641|170771.1|170646.1|170776.2|170651.2|170763.3|170638.3|275
1709070000000|2024-02-27 21:40:00|170769.3|170644.3|170692.8|170567.8|170770.5|170645.5|170692.3|170567.3|191
1709070300000|2024-02-27 21:45:00|170692.2|170567.2|170707.8|170582.8|170712.7|170587.7|170691.1|170566.1|118
1709070600000|2024-02-27 21:50:00|170705.8|170580.8|170709.7|170584.7|170713.6|170588.6|170702.7|170577.7|166
1709070900000|2024-02-27 21:55:00|170710.2|170585.2|170694.2|170569.2|170712.5|170587.5|170670.7|170545.7|248
1709071200000|2024-02-27 22:00:00|170684.2|170559.2|170680.2|170491.6|170696.8|170559.3|170679|170491.6|21
1709071500000|2024-02-27 22:05:00|170681.4|170490.7|170681.7|170479.4|170694.6|170500.9|170660.9|170474.2|53
1709071800000|2024-02-27 22:10:00|170680.9|170480.5|170663.8|170492.8|170685.7|170493.2|170662.5|170476|42
1709072100000|2024-02-27 22:15:00|170661.5|170492.6|170665.8|170487|170676.1|170497.4|170654.7|170480.9|41
1709072400000|2024-02-27 22:20:00|170666.2|170487.1|170666.2|170486.6|170669.5|170487.9|170662.5|170485.1|33
1709072700000|2024-02-27 22:25:00|170665.2|170487.4|170661.3|170495|170665.7|170495|170661.3|170486.4|15
1709073000000|2024-02-27 22:30:00|170664.8|170492.8|170664.1|170492.7|170665.8|170494.8|170662.1|170492.5|51
1709073300000|2024-02-27 22:35:00|170664.3|170493.7|170684.1|170491.6|170684.1|170494.1|170664.3|170490.2|49
1709073600000|2024-02-27 22:40:00|170684|170487.5|170758.2|170493.6|170758.3|170496|170681.5|170487.5|119
1709073900000|2024-02-27 22:45:00|170748.4|170497.2|170713.3|170522|170761|170534.5|170713.3|170496.7|59
1709074200000|2024-02-27 22:50:00|170719.3|170509.6|170754.2|170510.8|170759|170529.7|170719.3|170500.7|89
1709074500000|2024-02-27 22:55:00|170754.6|170510.9|170723.2|170532|170762.1|170543|170723.2|170497.3|107
1709074800000|2024-02-27 23:00:00|170722.7|170513.1|170736.9|170611.9|170785.1|170612.1|170707.9|170502.5|258
1709075100000|2024-02-27 23:05:00|170734.3|170609.3|170738.4|170613.4|170740.9|170615.9|170728.2|170603.2|70
1709075400000|2024-02-27 23:10:00|170738.1|170613.1|170736.6|170611.6|170740.3|170615.3|170735.7|170610.7|106
1709075700000|2024-02-27 23:15:00|170736.4|170611.4|170737.7|170612.7|170740.4|170615.4|170732.4|170607.4|102
1709076000000|2024-02-27 23:20:00|170739.3|170614.3|170732.3|170607.3|170741.3|170616.3|170730.5|170605.5|100
1709076300000|2024-02-27 23:25:00|170731.2|170606.2|170749|170624|170750.1|170625.1|170730.8|170605.8|141
1709076600000|2024-02-27 23:30:00|170750.6|170625.6|170744.5|170619.5|170751.4|170626.4|170741.3|170616.3|187
1709076900000|2024-02-27 23:35:00|170744.9|170619.9|170744.8|170619.8|170746.7|170621.7|170742.4|170617.4|161
1709077200000|2024-02-27 23:40:00|170745.9|170620.9|170744.8|170619.8|170749.1|170624.1|170744.4|170619.4|119
1709077500000|2024-02-27 23:45:00|170746.2|170621.2|170748.4|170623.4|170780.7|170655.7|170707.3|170582.3|255
1709077800000|2024-02-27 23:50:00|170748.3|170623.3|170767.6|170642.6|170769.4|170644.4|170719.2|170594.2|126
1709078100000|2024-02-27 23:55:00|170767.7|170642.7|170765.1|170640.1|170768.5|170643.5|170760.6|170635.6|183
1709078400000|2024-02-28 00:00:00|170763.2|170638.2|170756.8|170631.8|170767.3|170642.3|170754.6|170629.6|215
1709078700000|2024-02-28 00:05:00|170757.7|170632.7|170760.4|170635.4|170764|170639|170756.6|170631.6|158
1709079000000|2024-02-28 00:10:00|170760.3|170635.3|170764.2|170639.2|170767.9|170642.9|170755.9|170630.9|210
1709079300000|2024-02-28 00:15:00|170763.8|170638.8|170766.4|170641.4|170771.1|170646.1|170759.1|170634.1|167
1709079600000|2024-02-28 00:20:00|170765.9|170640.9|170767.3|170642.3|170778.1|170653.1|170760.8|170635.8|130
1709079900000|2024-02-28 00:25:00|170766.3|170641.3|170757.2|170632.2|170771.5|170646.5|170757.2|170632.2|123
1709080200000|2024-02-28 00:30:00|170757.8|170632.8|170781.8|170656.8|170782|170657|170757.8|170632.8|296
1709080500000|2024-02-28 00:35:00|170781.7|170656.7|170767.2|170642.2|170781.7|170656.7|170765.5|170640.5|127
1709080800000|2024-02-28 00:40:00|170766.9|170641.9|170738.8|170613.8|170769.4|170644.4|170737.4|170612.4|144
1709081100000|2024-02-28 00:45:00|170741.9|170616.9|170762.5|170637.5|170763.3|170638.3|170734|170609|197
1709081400000|2024-02-28 00:50:00|170762.4|170637.4|170732.1|170607.1|170762.8|170637.8|170732.1|170607.1|211
1709081700000|2024-02-28 00:55:00|170732.4|170607.4|170769.4|170644.4|170769.4|170644.4|170729.2|170604.2|217
1709082000000|2024-02-28 01:00:00|170772.2|170647.2|170792.2|170667.2|170797.8|170672.8|170768.8|170643.8|514
1709082300000|2024-02-28 01:05:00|170792.4|170667.4|170792.2|170667.2|170800|170675|170785|170660|292
1709082600000|2024-02-28 01:10:00|170793.2|170668.2|170791.7|170666.7|170798.2|170673.2|170785.5|170660.5|217
1709082900000|2024-02-28 01:15:00|170791.6|170666.6|170790.5|170665.5|170796.2|170671.2|170765.4|170640.4|417
1709083200000|2024-02-28 01:20:00|170790.2|170665.2|170786.3|170661.3|170792|170667|170778|170653|296
1709083500000|2024-02-28 01:25:00|170785.4|170660.4|170789.3|170664.3|170790.1|170665.1|170781.1|170656.1|160
1709083800000|2024-02-28 01:30:00|170787.7|170662.7|170791|170666|170794.4|170669.4|170781.3|170656.3|266
1709084100000|2024-02-28 01:35:00|170791.1|170666.1|170793.6|170668.6|170805|170680|170781.7|170656.7|274
1709084400000|2024-02-28 01:40:00|170794.9|170669.9|170783.8|170658.8|170805.5|170680.5|170782|170657|336
1709084700000|2024-02-28 01:45:00|170784.1|170659.1|170793.6|170668.6|170796.7|170671.7|170779.2|170654.2|345
1709085000000|2024-02-28 01:50:00|170792.4|170667.4|170802|170677|170803.2|170678.2|170787.6|170662.6|274
1709085300000|2024-02-28 01:55:00|170801.9|170676.9|170792.6|170667.6|170804.2|170679.2|170789.5|170664.5|224
1709085600000|2024-02-28 02:00:00|170788.1|170663.1|170762|170637|170789.2|170664.2|170738.8|170613.8|362
1709085900000|2024-02-28 02:05:00|170761.4|170636.4|170785.8|170660.8|170789|170664|170761.4|170636.4|519
1709086200000|2024-02-28 02:10:00|170785.4|170660.4|170758.3|170633.3|170787.8|170662.8|170757|170632|499
1709086500000|2024-02-28 02:15:00|170759.5|170634.5|170781.7|170656.7|170782.9|170657.9|170755.7|170630.7|269
1709086800000|2024-02-28 02:20:00|170782.3|170657.3|170762|170637|170787.2|170662.2|170754.1|170629.1|270
1709087100000|2024-02-28 02:25:00|170761.8|170636.8|170760.4|170635.4|170779|170654|170757|170632|279
1709087400000|2024-02-28 02:30:00|170760.3|170635.3|170759.4|170634.4|170774|170649|170753.1|170628.1|279
1709087700000|2024-02-28 02:35:00|170759.1|170634.1|170766|170641|170768.2|170643.2|170758.1|170633.1|225
1709088000000|2024-02-28 02:40:00|170766.1|170641.1|170767.9|170642.9|170770.9|170645.9|170765.1|170640.1|437
1709088300000|2024-02-28 02:45:00|170768.1|170643.1|170759.7|170634.7|170771.4|170646.4|170758.1|170633.1|343
1709088600000|2024-02-28 02:50:00|170759.4|170634.4|170762.2|170637.2|170765.1|170640.1|170756.8|170631.8|255
1709088900000|2024-02-28 02:55:00|170760.7|170635.7|170760.9|170635.9|170771.1|170646.1|170759|170634|307
1709089200000|2024-02-28 03:00:00|170761.3|170636.3|170754.9|170629.9|170763.9|170638.9|170738.5|170613.5|339
1709089500000|2024-02-28 03:05:00|170754.8|170629.8|170783.6|170658.6|170786.3|170661.3|170754.4|170629.4|341
1709089800000|2024-02-28 03:10:00|170783.3|170658.3|170790.7|170665.7|170791.7|170666.7|170782.8|170657.8|379
1709090100000|2024-02-28 03:15:00|170790.8|170665.8|170815.7|170690.7|170820.2|170695.2|170790.8|170665.8|345
1709090400000|2024-02-28 03:20:00|170815.4|170690.4|170813.9|170688.9|170820.2|170695.2|170807.6|170682.6|365
1709090700000|2024-02-28 03:25:00|170813.4|170688.4|170819.5|170694.5|170823.2|170698.2|170810.9|170685.9|416
1709091000000|2024-02-28 03:30:00|170819|170694|170786.3|170661.3|170819|170694|170782.6|170657.6|398
1709091300000|2024-02-28 03:35:00|170786.6|170661.6|170786.3|170661.3|170790.3|170665.3|170784.2|170659.2|326
1709091600000|2024-02-28 03:40:00|170786.8|170661.8|170810.2|170685.2|170810.8|170685.8|170785.1|170660.1|232
1709091900000|2024-02-28 03:45:00|170811.3|170686.3|170811.3|170686.3|170813|170688|170806.4|170681.4|282
1709092200000|2024-02-28 03:50:00|170811.2|170686.2|170811.2|170686.2|170818|170693|170805.8|170680.8|375
1709092500000|2024-02-28 03:55:00|170810.9|170685.9|170790|170665|170812.2|170687.2|170782.7|170657.7|276
1709092800000|2024-02-28 04:00:00|170789.8|170664.8|170787.6|170662.6|170789.8|170664.8|170781.1|170656.1|346
1709093100000|2024-02-28 04:05:00|170788.9|170663.9|170788.9|170663.9|170792.9|170667.9|170780.4|170655.4|187
1709093400000|2024-02-28 04:10:00|170788.7|170663.7|170790.5|170665.5|170792|170667|170782|170657|207
1709093700000|2024-02-28 04:15:00|170790.1|170665.1|170791.1|170666.1|170792.3|170667.3|170786.6|170661.6|237
1709094000000|2024-02-28 04:20:00|170790.9|170665.9|170788.7|170663.7|170791.4|170666.4|170781.7|170656.7|285
1709094300000|2024-02-28 04:25:00|170788.8|170663.8|170783.6|170658.6|170789.1|170664.1|170767.6|170642.6|352
1709094600000|2024-02-28 04:30:00|170782.8|170657.8|170790.6|170665.6|170792.4|170667.4|170780.9|170655.9|320
1709094900000|2024-02-28 04:35:00|170790.3|170665.3|170794.4|170669.4|170795.6|170670.6|170788.1|170663.1|487
1709095200000|2024-02-28 04:40:00|170794.3|170669.3|170796|170671|170796.1|170671.1|170785.5|170660.5|447
1709095500000|2024-02-28 04:45:00|170795.9|170670.9|170792.6|170667.6|170798.5|170673.5|170790.1|170665.1|155
1709095800000|2024-02-28 04:50:00|170791.7|170666.7|170811.9|170686.9|170814|170689|170788.4|170663.4|325
1709096100000|2024-02-28 04:55:00|170812.3|170687.3|170812.9|170687.9|170821.9|170696.9|170810.1|170685.1|362
1709096400000|2024-02-28 05:00:00|170812.3|170687.3|170839.1|170714.1|170849.1|170724.1|170805.2|170680.2|358
1709096700000|2024-02-28 05:05:00|170839|170714|170819.8|170694.8|170839|170714|170818.1|170693.1|325
1709097000000|2024-02-28 05:10:00|170819.1|170694.1|170818.5|170693.5|170820.2|170695.2|170803.4|170678.4|536
1709097300000|2024-02-28 05:15:00|170819.7|170694.7|170818.9|170693.9|170825.9|170700.9|170815.6|170690.6|589
1709097600000|2024-02-28 05:20:00|170818.8|170693.8|170842.6|170717.6|170853.3|170728.3|170815.9|170690.9|244
1709097900000|2024-02-28 05:25:00|170842.8|170717.8|170850|170725|170855.3|170730.3|170841.9|170716.9|358
1709098200000|2024-02-28 05:30:00|170852|170727|170879.1|170754.1|170884.4|170759.4|170852|170727|366
1709098500000|2024-02-28 05:35:00|170879.5|170754.5|170873|170748|170884.8|170759.8|170870.5|170745.5|407
1709098800000|2024-02-28 05:40:00|170872.9|170747.9|170868|170743|170873.8|170748.8|170866.3|170741.3|505
1709099100000|2024-02-28 05:45:00|170870.1|170745.1|170863.4|170738.4|170875.9|170750.9|170849.6|170724.6|711
1709099400000|2024-02-28 05:50:00|170863.1|170738.1|170866.6|170741.6|170869|170744|170859.6|170734.6|677
1709099700000|2024-02-28 05:55:00|170866.3|170741.3|170876.8|170751.8|170909.7|170784.7|170865.4|170740.4|671
1709100000000|2024-02-28 06:00:00|170876.5|170751.5|170847.6|170722.6|170877.7|170752.7|170839.4|170714.4|481
1709100300000|2024-02-28 06:05:00|170847.8|170722.8|170844.3|170719.3|170850.1|170725.1|170840.3|170715.3|706
1709100600000|2024-02-28 06:10:00|170845.2|170720.2|170838.5|170713.5|170850.6|170725.6|170833.5|170708.5|714
1709100900000|2024-02-28 06:15:00|170838.6|170713.6|170840.4|170715.4|170863.6|170738.6|170826.4|170701.4|684
1709101200000|2024-02-28 06:20:00|170842.9|170717.9|170861.7|170736.7|170867.9|170742.9|170841.1|170716.1|603
1709101500000|2024-02-28 06:25:00|170861.3|170736.3|170844.6|170719.6|170866.2|170741.2|170844.5|170719.5|616
1709101800000|2024-02-28 06:30:00|170845|170720|170836.6|170711.6|170848.4|170723.4|170834.2|170709.2|470
1709102100000|2024-02-28 06:35:00|170836.9|170711.9|170844.1|170719.1|170845.7|170720.7|170821.9|170696.9|508
1709102400000|2024-02-28 06:40:00|170847|170722|170867.9|170742.9|170871.1|170746.1|170845.3|170720.3|427
1709102700000|2024-02-28 06:45:00|170867.8|170742.8|170873.1|170748.1|170900.2|170775.2|170865.6|170740.6|384
1709103000000|2024-02-28 06:50:00|170873.3|170748.3|170906.6|170781.6|170911.9|170786.9|170870.2|170745.2|407
1709103300000|2024-02-28 06:55:00|170906.5|170781.5|170905.9|170780.9|170911|170786|170904.7|170779.7|590
1709103600000|2024-02-28 07:00:00|170906.7|170781.7|170902.7|170777.7|170911.8|170786.8|170869.9|170744.9|635
1709103900000|2024-02-28 07:05:00|170902.1|170777.1|170879.3|170754.3|170907.9|170782.9|170877.9|170752.9|689
1709104200000|2024-02-28 07:10:00|170879.2|170754.2|170871.7|170746.7|170884.3|170759.3|170861.1|170736.1|669
1709104500000|2024-02-28 07:15:00|170872.3|170747.3|170856|170731|170881.8|170756.8|170844.8|170719.8|572
1709104800000|2024-02-28 07:20:00|170855.8|170730.8|170848|170723|170875.8|170750.8|170846.6|170721.6|639
1709105100000|2024-02-28 07:25:00|170847.1|170722.1|170881.6|170756.6|170891.2|170766.2|170845.3|170720.3|709
1709105400000|2024-02-28 07:30:00|170888.2|170763.2|170895.1|170770.1|170903.4|170778.4|170868.1|170743.1|657
1709105700000|2024-02-28 07:35:00|170899.5|170774.5|170893.7|170768.7|170899.5|170774.5|170886.3|170761.3|695
1709106000000|2024-02-28 07:40:00|170893.6|170768.6|170869.7|170744.7|170896.7|170771.7|170864.9|170739.9|665
1709106300000|2024-02-28 07:45:00|170869.5|170744.5|170850.2|170725.2|170875.6|170750.6|170846.4|170721.4|661
1709106600000|2024-02-28 07:50:00|170849.3|170724.3|170841.5|170716.5|170849.9|170724.9|170839.7|170714.7|768
1709106900000|2024-02-28 07:55:00|170843|170718|170845.9|170720.9|170868.3|170743.3|170834.9|170709.9|686
1709107200000|2024-02-28 08:00:00|170844|170719|170897.7|170772.7|170900.9|170775.9|170840.4|170715.4|822
1709107500000|2024-02-28 08:05:00|170898.1|170773.1|170919.7|170794.7|170934.7|170809.7|170897.2|170772.2|714
1709107800000|2024-02-28 08:10:00|170918.6|170793.6|170949.8|170824.8|170965.7|170840.7|170917.3|170792.3|664
1709108100000|2024-02-28 08:15:00|170950.3|170825.3|170964|170839|170969|170844|170925.5|170800.5|717
1709108400000|2024-02-28 08:20:00|170964.9|170839.9|171036.4|170911.4|171038.3|170913.3|170964.9|170839.9|675
1709108700000|2024-02-28 08:25:00|171034.5|170909.5|171011.2|170886.2|171037.6|170912.6|170996.4|170871.4|630
1709109000000|2024-02-28 08:30:00|171011.1|170886.1|171011.4|170886.4|171019.7|170894.7|171010.2|170885.2|626
1709109300000|2024-02-28 08:35:00|171011.5|170886.5|171015.1|170890.1|171018.4|170893.4|171010.9|170885.9|617
1709109600000|2024-02-28 08:40:00|171015.3|170890.3|171022.5|170897.5|171026.2|170901.2|171011|170886|721
1709109900000|2024-02-28 08:45:00|171022|170897|171020.7|170895.7|171023.9|170898.9|170997.2|170872.2|642
1709110200000|2024-02-28 08:50:00|171020.2|170895.2|171043.8|170918.8|171046|170921|171014.6|170889.6|616
1709110500000|2024-02-28 08:55:00|171044.2|170919.2|171044.8|170919.8|171056.3|170931.3|171037.3|170912.3|725
1709110800000|2024-02-28 09:00:00|171045.6|170920.6|171021.5|170896.5|171055.7|170930.7|171003.8|170878.8|761
1709111100000|2024-02-28 09:05:00|171021.4|170896.4|171016.8|170891.8|171024|170899|171011.4|170886.4|602
1709111400000|2024-02-28 09:10:00|171016.7|170891.7|170985.7|170860.7|171020.1|170895.1|170984|170859|686
1709111700000|2024-02-28 09:15:00|170985.8|170860.8|171044.9|170919.9|171045.4|170920.4|170981|170856|564
1709112000000|2024-02-28 09:20:00|171044.7|170919.7|171021.5|170896.5|171074|170949|171017.7|170892.7|764
1709112300000|2024-02-28 09:25:00|171021.6|170896.6|170989|170864|171027|170902|170988.4|170863.4|783
1709112600000|2024-02-28 09:30:00|170990.7|170865.7|170996.3|170871.3|171012|170887|170990.7|170865.7|764
1709112900000|2024-02-28 09:35:00|170996.4|170871.4|171018.7|170893.7|171026.4|170901.4|170996|170871|810
1709113200000|2024-02-28 09:40:00|171019|170894|171037.1|170912.1|171056.4|170931.4|171017|170892|701
1709113500000|2024-02-28 09:45:00|171037.4|170912.4|171114.9|170989.9|171116|170991|171027.4|170902.4|600
1709113800000|2024-02-28 09:50:00|171115.1|170990.1|171108.9|170983.9|171119.7|170994.7|171107.1|170982.1|583
1709114100000|2024-02-28 09:55:00|171110.2|170985.2|171112.7|170987.7|171113.8|170988.8|171107.7|170982.7|484
1709114400000|2024-02-28 10:00:00|171112.8|170987.8|171048.5|170923.5|171117.6|170992.6|171048|170923|615
1709114700000|2024-02-28 10:05:00|171048.8|170923.8|171025.8|170900.8|171054.6|170929.6|171024.3|170899.3|646
1709115000000|2024-02-28 10:10:00|171026|170901|171047.3|170922.3|171055.5|170930.5|171026|170901|684
1709115300000|2024-02-28 10:15:00|171048.5|170923.5|171046.8|170921.8|171053.1|170928.1|171041.4|170916.4|614
1709115600000|2024-02-28 10:20:00|171046.5|170921.5|171000.9|170875.9|171047.5|170922.5|170994.9|170869.9|652
1709115900000|2024-02-28 10:25:00|171001|170876|171010.1|170885.1|171014.6|170889.6|170991.8|170866.8|713
1709116200000|2024-02-28 10:30:00|171012.3|170887.3|171115.7|170990.7|171125.2|171000.2|171009|170884|754
1709116500000|2024-02-28 10:35:00|171116.4|170991.4|171051.9|170926.9|171119.6|170994.6|171046.6|170921.6|718
1709116800000|2024-02-28 10:40:00|171051.7|170926.7|171027.5|170902.5|171053.7|170928.7|171023.5|170898.5|607
1709117100000|2024-02-28 10:45:00|171027.6|170902.6|171001.8|170876.8|171031.1|170906.1|170994.7|170869.7|592
1709117400000|2024-02-28 10:50:00|171001.9|170876.9|170994.1|170869.1|171011.4|170886.4|170970.4|170845.4|505
1709117700000|2024-02-28 10:55:00|170993.8|170868.8|170944.8|170819.8|170999.1|170874.1|170942.5|170817.5|639
1709118000000|2024-02-28 11:00:00|170945.8|170820.8|170993.9|170868.9|170998.7|170873.7|170934.4|170809.4|487
1709118300000|2024-02-28 11:05:00|170993.2|170868.2|170991.2|170866.2|170996.3|170871.3|170985.4|170860.4|568
1709118600000|2024-02-28 11:10:00|170990.8|170865.8|171011.9|170886.9|171047.1|170922.1|170990.5|170865.5|572
1709118900000|2024-02-28 11:15:00|171014.2|170889.2|171018.3|170893.3|171043.5|170918.5|171012.9|170887.9|633
1709119200000|2024-02-28 11:20:00|171018.4|170893.4|171045.4|170920.4|171047.8|170922.8|171016.3|170891.3|676
1709119500000|2024-02-28 11:25:00|171045.5|170920.5|171021.8|170896.8|171049.3|170924.3|171002.2|170877.2|693
1709119800000|2024-02-28 11:30:00|171021.1|170896.1|170996.5|170871.5|171022.6|170897.6|170982.9|170857.9|457
1709120100000|2024-02-28 11:35:00|170996.1|170871.1|171019.6|170894.6|171025.1|170900.1|170989.5|170864.5|458
1709120400000|2024-02-28 11:40:00|171019.5|170894.5|170992.5|170867.5|171019.5|170894.5|170991.5|170866.5|426
1709120700000|2024-02-28 11:45:00|170993.3|170868.3|170968.6|170843.6|171024.2|170899.2|170965.5|170840.5|496
1709121000000|2024-02-28 11:50:00|170968.4|170843.4|170961|170836|170996.4|170871.4|170959.9|170834.9|347
1709121300000|2024-02-28 11:55:00|170960.8|170835.8|170929.9|170804.9|170962.5|170837.5|170906.7|170781.7|388
1709121600000|2024-02-28 12:00:00|170930.6|170805.6|170908.1|170783.1|170935.6|170810.6|170897.9|170772.9|453
1709121900000|2024-02-28 12:05:00|170908.3|170783.3|170989.6|170864.6|170989.6|170864.6|170901.4|170776.4|557
1709122200000|2024-02-28 12:10:00|170989.5|170864.5|170964.2|170839.2|170991.3|170866.3|170961.4|170836.4|666
1709122500000|2024-02-28 12:15:00|170964.3|170839.3|170901.2|170776.2|170965.6|170840.6|170898.5|170773.5|645
1709122800000|2024-02-28 12:20:00|170901.3|170776.3|170988|170863|170989.8|170864.8|170898.7|170773.7|664
1709123100000|2024-02-28 12:25:00|170988.1|170863.1|170954.3|170829.3|170988.4|170863.4|170913.6|170788.6|566
1709123400000|2024-02-28 12:30:00|170954.5|170829.5|170998|170873|171018.3|170893.3|170954.2|170829.2|730
1709123700000|2024-02-28 12:35:00|170998.1|170873.1|171024.6|170899.6|171030.7|170905.7|170991.6|170866.6|594
1709124000000|2024-02-28 12:40:00|171026.5|170901.5|170996.4|170871.4|171028.7|170903.7|170995.7|170870.7|632
1709124300000|2024-02-28 12:45:00|170996.3|170871.3|171027|170902|171041.6|170916.6|170989.6|170864.6|643
1709124600000|2024-02-28 12:50:00|171027.1|170902.1|171037.4|170912.4|171041.5|170916.5|171005|170880|727
1709124900000|2024-02-28 12:55:00|171036.8|170911.8|171077.5|170952.5|171088.4|170983.1|171033.1|170908.5|857
1709125200000|2024-02-28 13:00:00|171076.4|170951.4|171025.8|170900.8|171079.4|170954.4|170993.1|170868.1|861
1709125500000|2024-02-28 13:05:00|171025.4|170900.4|171047.8|170922.8|171051.9|170926.9|171006|170881|776
1709125800000|2024-02-28 13:10:00|171049.9|170924.9|170938.6|170813.6|171057.3|170970.7|170917.4|170810.6|942
1709126100000|2024-02-28 13:15:00|170938.7|170813.7|170961.5|170836.5|170987.7|170862.7|170911.3|170807.8|753
1709126400000|2024-02-28 13:20:00|170959.8|170834.8|170920.2|170870.2|170965.9|170872.3|170898.1|170802.1|786
1709126700000|2024-02-28 13:25:00|170921.3|170871.3|170953.5|170824.3|170981.1|170876|170904.8|170806.9|546
1709127000000|2024-02-28 13:30:00|170953.6|170824.5|170926|170801|171030.1|170905.1|170890.4|170765.4|839
1709127300000|2024-02-28 13:35:00|170926.1|170801.1|170937.5|170812.5|170963.4|170838.4|170891|170766|934
1709127600000|2024-02-28 13:40:00|170938.6|170813.6|170981.9|170856.9|171049.6|170924.6|170934.9|170813.6|886
1709127900000|2024-02-28 13:45:00|170982.1|170857.1|170862.3|170737.3|170994.9|170893.6|170846.1|170721.1|896
1709128200000|2024-02-28 13:50:00|170862.1|170737.1|170871.5|170746.5|170921.3|170796.3|170811.3|170686.3|921
1709128500000|2024-02-28 13:55:00|170870.4|170745.4|170904.7|170779.7|170932.8|170807.8|170868.2|170743.2|831
1709128800000|2024-02-28 14:00:00|170905.1|170780.1|170953.2|170828.2|170993|170870.7|170903.1|170778.1|872
1709129100000|2024-02-28 14:05:00|170954.3|170829.3|170957.1|170832.1|170989.8|170864.8|170926.6|170801.6|813
1709129400000|2024-02-28 14:10:00|170956.5|170831.5|170932.7|170807.7|170970.1|170868.5|170888.6|170773.8|826
1709129700000|2024-02-28 14:15:00|170933.7|170808.7|170979.9|170854.9|170998.7|170873.7|170923.4|170798.4|823
1709130000000|2024-02-28 14:20:00|170982.4|170857.4|170934.9|170809.9|170988.9|170863.9|170897.4|170801.4|696
1709130300000|2024-02-28 14:25:00|170935.8|170810.8|170903.2|170778.2|170937.6|170822.4|170823.8|170718.4|659
1709130600000|2024-02-28 14:30:00|170904.4|170779.4|170938.3|170813.3|170969.8|170844.8|170837.5|170745.6|718
1709130900000|2024-02-28 14:35:00|170938.4|170813.4|170966.9|170841.9|170996.7|170871.7|170890.9|170780|760
1709131200000|2024-02-28 14:40:00|170966.6|170841.6|170885.8|170760.8|170968.9|170843.9|170877.1|170752.1|806
1709131500000|2024-02-28 14:45:00|170884|170759|170910.3|170785.3|170911.2|170800.1|170845.6|170748.7|825
1709131800000|2024-02-28 14:50:00|170910|170785|170994.8|170869.8|171000.5|170875.5|170905.6|170780.6|673
1709132100000|2024-02-28 14:55:00|170993.9|170868.9|171173.8|171048.8|171205.9|171080.9|170993.9|170868.9|906
1709132400000|2024-02-28 15:00:00|171174.6|171049.6|171105.6|170980.6|171182.3|171057.3|171076.1|170951.1|791
1709132700000|2024-02-28 15:05:00|171105.5|170980.5|171021.4|170896.4|171113.5|170988.5|171018.2|170893.2|839
1709133000000|2024-02-28 15:10:00|171021.6|170896.6|171022.7|170897.7|171041.4|170916.4|170988.3|170863.3|842
1709133300000|2024-02-28 15:15:00|171022.5|170897.5|171062.2|170937.2|171081.3|170956.3|171008.3|170883.3|759
1709133600000|2024-02-28 15:20:00|171060.9|170935.9|171014.3|170964.3|171081.4|170975.6|171014|170903.5|850
1709133900000|2024-02-28 15:25:00|171013.4|170963.4|171049.3|170924.3|171059.3|170964.9|171005|170890.5|790
1709134200000|2024-02-28 15:30:00|171049.6|170924.6|170996.2|170871.2|171051.5|170941.4|170963.2|170868.3|858
1709134500000|2024-02-28 15:35:00|170996.3|170871.3|171000.8|170875.8|171032.3|170944.5|170984.3|170864.5|663
1709134800000|2024-02-28 15:40:00|171000.6|170875.6|171001.8|170876.8|171029.8|170919.4|170969.4|170872.4|497
1709135100000|2024-02-28 15:45:00|171002.1|170877.1|170963.7|170913.7|171032.2|170947.3|170963.2|170874.6|603
1709135400000|2024-02-28 15:50:00|170963.8|170913.8|171015.4|170890.4|171028.1|170930.7|170963.8|170874.3|731
1709135700000|2024-02-28 15:55:00|171008.1|170883.1|170960.8|170835.8|171014|170922.8|170910.6|170826.2|782
1709136000000|2024-02-28 16:00:00|170960.5|170835.5|170935.4|170810.4|170961.3|170849.1|170862.7|170776|900
1709136300000|2024-02-28 16:05:00|170931.5|170806.5|170970.5|170845.5|170981|170856|170908.1|170783.1|853
1709136600000|2024-02-28 16:10:00|170971.6|170846.6|171010.1|170885.1|171018.6|170924|170956|170846.6|768
1709136900000|2024-02-28 16:15:00|171009.3|170884.3|170993.5|170868.5|171018.9|170893.9|170989.4|170864.4|711
1709137200000|2024-02-28 16:20:00|170993|170868|171057.8|170932.8|171061.2|170965.5|170981.2|170867.1|778
1709137500000|2024-02-28 16:25:00|171057.5|170932.5|171056|170931|171091.5|170985.9|171031.6|170929.7|662
1709137800000|2024-02-28 16:30:00|171055.9|170930.9|171110.9|170985.9|171114.7|171018.5|171026.6|170901.6|662
1709138100000|2024-02-28 16:35:00|171110|170985|171130|171005|171142.4|171047.7|171059.2|170964.9|572
1709138400000|2024-02-28 16:40:00|171129.9|171004.9|171077.8|170952.8|171147.3|171051.1|171043.6|170952.5|619
1709138700000|2024-02-28 16:45:00|171077.4|170952.4|171047.3|170922.3|171078|170953|171042.7|170917.7|460
1709139000000|2024-02-28 16:50:00|171047.6|170922.6|171047.4|170922.4|171085.4|170991.9|171027.3|170916.7|491
1709139300000|2024-02-28 16:55:00|171047.2|170922.2|171010.1|170885.1|171049.9|170933.5|170971|170877.5|648
1709139600000|2024-02-28 17:00:00|171010.9|170885.9|170993|170868|171022.2|170920.1|170950.3|170857.3|753
1709139900000|2024-02-28 17:05:00|170992.8|170867.8|170990.8|170865.8|170995.8|170870.8|170960|170835|728
1709140200000|2024-02-28 17:10:00|170991|170866|170987.5|170862.5|170993.1|170868.1|170985.2|170860.2|581
1709140500000|2024-02-28 17:15:00|170988.6|170863.6|171022.5|170897.5|171024.7|170899.7|170986.2|170861.2|541
1709140800000|2024-02-28 17:20:00|171022.7|170897.7|171043.8|170918.8|171078.1|170962.7|170998.9|170893.5|521
1709141100000|2024-02-28 17:25:00|171043.5|170918.5|170993.4|170943.4|171054.6|170982.3|170983.7|170893.7|696
1709141400000|2024-02-28 17:30:00|170993.3|170943.3|171046.9|170921.9|171052.2|170963.1|170982.6|170867|767
1709141700000|2024-02-28 17:35:00|171047.6|170922.6|171023.5|170898.5|171049.2|170963|170996.1|170885.9|613
1709142000000|2024-02-28 17:40:00|171035.8|170910.8|171050.4|170925.4|171082.5|170957.5|171022.7|170897.7|637
1709142300000|2024-02-28 17:45:00|171050.2|170925.2|171028.8|170903.8|171060.8|170965.8|171005.6|170903.3|570
1709142600000|2024-02-28 17:50:00|171028.6|170903.6|171040.1|170915.1|171051.4|170960.8|170975.8|170889.9|673
1709142900000|2024-02-28 17:55:00|171040.2|170915.2|171049.3|170924.3|171051.6|170960.5|171010.5|170900.5|629
1709143200000|2024-02-28 18:00:00|171049.4|170924.4|171009.8|170959.8|171067.7|170962.8|171005.5|170920.1|572
1709143500000|2024-02-28 18:05:00|171009.6|170959.6|171023.4|170898.4|171052.1|170967.1|170985.7|170898.4|483
1709143800000|2024-02-28 18:10:00|171022.8|170897.8|171021.6|170896.6|171041.2|170922.3|170967|170881.1|516
1709144100000|2024-02-28 18:15:00|171021.2|170896.2|171048|170923|171048.4|170923.4|171015.1|170890.1|564
1709144400000|2024-02-28 18:20:00|171048.1|170923.1|171051.6|170926.6|171067.7|170942.7|171023.7|170898.7|564
1709144700000|2024-02-28 18:25:00|171051.8|170926.8|171056.5|170931.5|171076.1|170987.2|171009.8|170925.2|680
1709145000000|2024-02-28 18:30:00|171056.2|170931.2|171086.8|170961.8|171098.5|170973.5|171051.1|170926.1|483
1709145300000|2024-02-28 18:35:00|171086.5|170961.5|171049.9|170924.9|171106.1|170981.1|171031.1|170906.1|504
1709145600000|2024-02-28 18:40:00|171048.8|170923.8|171046.5|170921.5|171050.3|170925.3|171036.6|170911.6|415
1709145900000|2024-02-28 18:45:00|171046.8|170921.8|171057.4|170932.4|171076.5|170987.1|171036.6|170919.9|425
1709146200000|2024-02-28 18:50:00|171055.1|170930.1|171047.6|170922.6|171066|170941|171045.5|170920.5|724
1709146500000|2024-02-28 18:55:00|171047.9|170922.9|171032.2|170907.2|171060.7|170935.7|171031.5|170906.5|693
1709146800000|2024-02-28 19:00:00|171033|170908|171050.5|170925.5|171053.8|170928.8|171018.8|170893.8|446
1709147100000|2024-02-28 19:05:00|171049.2|170924.2|171050.2|170925.2|171054.6|170929.6|171046|170921|450
1709147400000|2024-02-28 19:10:00|171039.1|170989.1|171100.2|170975.2|171115.9|170990.9|171039.1|170950.5|604
1709147700000|2024-02-28 19:15:00|171100.5|170975.5|171065|171015|171105.7|171020.2|171060.1|170972.3|601
1709148000000|2024-02-28 19:20:00|171065.4|171015.4|171101.2|170976.2|171136.2|171017.3|171065.4|170973.1|508
1709148300000|2024-02-28 19:25:00|171100.5|170975.5|171116.1|170991.1|171118.3|170993.3|171070.2|170945.2|604
1709148600000|2024-02-28 19:30:00|171116.8|170991.8|171135.5|171010.5|171137.7|171012.7|171116.8|170991.8|363
1709148900000|2024-02-28 19:35:00|171136.2|171011.2|171159.9|171034.9|171165.6|171082.7|171115.6|171011.2|452
1709149200000|2024-02-28 19:40:00|171160|171035|171152|171027|171172.2|171087.8|171111.3|171022.4|472
1709149500000|2024-02-28 19:45:00|171151|171026|171158.7|171033.7|171168.1|171043.1|171125.8|171000.8|677
1709149800000|2024-02-28 19:50:00|171158.5|171033.5|171191.2|171066.2|171191.2|171074.4|171122.3|171029.9|434
1709150100000|2024-02-28 19:55:00|171191.6|171066.6|171136.7|171011.7|171191.6|171085.6|171098.5|171010.6|651
1709150400000|2024-02-28 20:00:00|171138.1|171013.1|171134.2|171009.2|171163.7|171038.7|171128.4|171003.4|655
1709150700000|2024-02-28 20:05:00|171134.5|171009.5|171127.5|171002.5|171137.1|171047.4|171097.4|171000.8|474
1709151000000|2024-02-28 20:10:00|171127.8|171002.8|171106.7|170981.7|171130.8|171036.9|171074.8|170978.9|619
1709151300000|2024-02-28 20:15:00|171105.9|170980.9|171107.9|170982.9|171129.3|171004.3|171102.1|170977.1|588
1709151600000|2024-02-28 20:20:00|171108.5|170983.5|171068.5|170943.5|171110|170985|171067.6|170942.6|441
1709151900000|2024-02-28 20:25:00|171069.4|170944.4|171025.4|170900.4|171121.3|171034|171014.2|170889.2|474
1709152200000|2024-02-28 20:30:00|171024.9|170899.9|171031.7|170906.7|171044.7|170919.7|171023.1|170898.1|342
1709152500000|2024-02-28 20:35:00|171031.6|170906.6|171029.2|170904.2|171035.7|170910.7|171024.6|170899.6|394
1709152800000|2024-02-28 20:40:00|171029|170904|171037|170912|171042.4|170917.4|171027|170902|451
1709153100000|2024-02-28 20:45:00|171036.7|170911.7|171027.9|170902.9|171043.4|170918.4|171024.8|170899.8|405
1709153400000|2024-02-28 20:50:00|171029.2|170904.2|171028.5|170903.5|171040.1|170915.1|171026.3|170901.3|702
1709153700000|2024-02-28 20:55:00|171028.2|170903.2|171051.3|170926.3|171062.4|170961.3|171002.4|170901.7|786
1709154000000|2024-02-28 21:00:00|171031.4|170906.4|171093.3|170968.3|171102.4|170977.4|171029.9|170904.9|397
1709154300000|2024-02-28 21:05:00|171091.8|170966.8|171090.5|170965.5|171094.8|170969.8|171078.6|170953.6|367
1709154600000|2024-02-28 21:10:00|171089.8|170964.8|171079.4|170954.4|171093.1|170968.1|171075.3|170950.3|522
1709154900000|2024-02-28 21:15:00|171079.3|170954.3|171030.6|170905.6|171079.4|170954.4|171006.5|170881.5|351
1709155200000|2024-02-28 21:20:00|171030.3|170905.3|171032|170907|171035.1|170910.1|171024.4|170899.4|241
1709155500000|2024-02-28 21:25:00|171031.7|170906.7|171014.1|170889.1|171033.5|170908.5|171012.7|170887.7|555
1709155800000|2024-02-28 21:30:00|171013.9|170888.9|171001.1|170876.1|171025.4|170900.4|170996.1|170871.1|427
1709156100000|2024-02-28 21:35:00|171001.2|170876.2|170998.7|170873.7|171004|170879|170993|170868|345
1709156400000|2024-02-28 21:40:00|170998.5|170873.5|171002|170877|171007.2|170882.2|170995.1|170870.1|316
1709156700000|2024-02-28 21:45:00|171002.1|170877.1|171000.1|170875.1|171008.1|170883.1|170992.7|170867.7|353
1709157000000|2024-02-28 21:50:00|170999.6|170874.6|170990.3|170865.3|171004.3|170879.3|170988.6|170863.6|169
1709157300000|2024-02-28 21:55:00|170988.7|170863.7|170998.9|170873.9|171004|170879|170976.8|170851.8|301
1709157600000|2024-02-28 22:00:00|171019.3|170863.8|171025|170854|171027|170877.9|171000.2|170854|31
1709157900000|2024-02-28 22:05:00|171026.5|170855.4|171180.3|170870.3|171182.7|170872.7|171025.6|170844.7|188
1709158200000|2024-02-28 22:10:00|171180.2|170870.2|171172.1|170862.1|171180.4|170870.4|171168.1|170858.5|169
1709158500000|2024-02-28 22:15:00|171172.7|170862.7|171068.7|170906|171185|170908.1|171063.6|170862.6|53
1709158800000|2024-02-28 22:20:00|171098.9|170906.1|171066.7|170895.8|171102.9|170906.1|171058|170892|22
1709159100000|2024-02-28 22:25:00|171065.9|170895.5|171159.6|170853.3|171165.1|170895.5|171065.9|170841.6|191
1709159400000|2024-02-28 22:30:00|171157.4|170851.2|171087.5|170895.9|171157.4|170895.9|171037|170851.2|60
1709159700000|2024-02-28 22:35:00|171087|170895.2|171151.3|170841.3|171160.4|170895.2|171087|170840.2|111
1709160000000|2024-02-28 22:40:00|171151.1|170841.1|171163|170855.9|171163.9|170862.4|171103.9|170833.2|114
1709160300000|2024-02-28 22:45:00|171140.7|170857.1|171123.6|170854.9|171140.7|170857.1|171122.7|170841.8|116
1709160600000|2024-02-28 22:50:00|171124|170855|171129.7|170850.9|171131.4|170881.4|171072.5|170850.9|110
1709160900000|2024-02-28 22:55:00|171134.3|170850.6|171048.1|170883|171135.4|170883|171045.8|170839|149
1709161200000|2024-02-28 23:00:00|171086.5|170882.9|171079.6|170954.6|171097.2|170955|171053.6|170859.4|359
1709161500000|2024-02-28 23:05:00|171078.8|170953.4|171077.2|170952.2|171081.1|170956.1|171059.9|170934.9|157
1709161800000|2024-02-28 23:10:00|171077.6|170952.6|171104.6|170979.6|171105.7|170980.7|171077.4|170952.4|211
1709162100000|2024-02-28 23:15:00|171104.5|170979.5|171089.1|170964.1|171105.6|170980.6|171086.1|170961.1|120
1709162400000|2024-02-28 23:20:00|171089.4|170964.4|171098.1|170973.1|171100.7|170975.7|171088.3|170963.3|152
1709162700000|2024-02-28 23:25:00|171098|170973|171091.9|170966.9|171098.7|170973.7|171067.9|170942.9|190
1709163000000|2024-02-28 23:30:00|171091.7|170966.7|171091|170966|171097.2|170972.2|171074.5|170949.5|116
1709163300000|2024-02-28 23:35:00|171091.9|170966.9|171069.3|170944.3|171099.2|170974.2|171063|170938|98
1709163600000|2024-02-28 23:40:00|171069.6|170944.6|171066.9|170941.9|171080|170955|171065.1|170940.1|118
1709163900000|2024-02-28 23:45:00|171066.5|170941.5|171075.7|170950.7|171080.6|170955.6|171059.8|170934.8|119
1709164200000|2024-02-28 23:50:00|171077.3|170952.3|171066.8|170941.8|171081.9|170956.9|171063.1|170938.1|141
1709164500000|2024-02-28 23:55:00|171066.7|170941.7|171080.8|170955.8|171083.8|170958.8|171066.3|170941.3|111
1709164800000|2024-02-29 00:00:00|171082.6|170957.6|171068.1|170943.1|171082.6|170957.6|171064|170939|120
1709165100000|2024-02-29 00:05:00|171068|170943|171077.2|170952.2|171080.6|170955.6|171066.4|170941.4|85
1709165400000|2024-02-29 00:10:00|171079.3|170954.3|171078.9|170953.9|171089.6|170964.6|171069.9|170944.9|123
1709165700000|2024-02-29 00:15:00|171077.9|170952.9|171083.7|170958.7|171083.7|170958.7|171071.7|170946.7|99
1709166000000|2024-02-29 00:20:00|171083.6|170958.6|171071.3|170946.3|171087.7|170962.7|171071.3|170946.3|122
1709166300000|2024-02-29 00:25:00|171072.3|170947.3|171075.2|170950.2|171081.9|170956.9|171068.3|170943.3|116
1709166600000|2024-02-29 00:30:00|171075.3|170950.3|171069.3|170944.3|171077.3|170952.3|171065.8|170940.8|181
1709166900000|2024-02-29 00:35:00|171069.4|170944.4|171073.3|170948.3|171078|170953|171067.1|170942.1|134
1709167200000|2024-02-29 00:40:00|171072.5|170947.5|171065.3|170940.3|171077.7|170952.7|171065.3|170940.3|161
1709167500000|2024-02-29 00:45:00|171065.4|170940.4|171067.9|170942.9|171072.3|170947.3|171053.2|170928.2|199
1709167800000|2024-02-29 00:50:00|171066.9|170941.9|171079|170954|171079.5|170954.5|171066.8|170941.8|209
1709168100000|2024-02-29 00:55:00|171078.3|170953.3|171051|170926|171080.5|170955.5|171044.1|170919.1|206
1709168400000|2024-02-29 01:00:00|171051.2|170926.2|171042.8|170917.8|171053.5|170928.5|171036.8|170911.8|368
1709168700000|2024-02-29 01:05:00|171042.9|170917.9|171043|170918|171046.9|170921.9|171038.5|170913.5|281
1709169000000|2024-02-29 01:10:00|171043.8|170918.8|171045.1|170920.1|171051|170926|171035.9|170910.9|325
1709169300000|2024-02-29 01:15:00|171045|170920|171039.2|170914.2|171050.9|170925.9|171033.3|170908.3|254
1709169600000|2024-02-29 01:20:00|171039.3|170914.3|171040.2|170915.2|171047.3|170922.3|171032.5|170907.5|246
1709169900000|2024-02-29 01:25:00|171040.5|170915.5|171031.5|170906.5|171043.8|170918.8|171027.5|170902.5|254
1709170200000|2024-02-29 01:30:00|171031.4|170906.4|171039.6|170914.6|171042.3|170917.3|171021.4|170896.4|445
1709170500000|2024-02-29 01:35:00|171039.3|170914.3|171014.6|170889.6|171039.3|170914.3|171005|170880|407
1709170800000|2024-02-29 01:40:00|171014.3|170889.3|171014.5|170889.5|171017.2|170892.2|171003|170878|366
1709171100000|2024-02-29 01:45:00|171014.6|170889.6|171014.2|170889.2|171018|170893|171000.5|170875.5|418
1709171400000|2024-02-29 01:50:00|171013.4|170888.4|171007.5|170882.5|171035.8|170910.8|171002.6|170877.6|442
1709171700000|2024-02-29 01:55:00|171008.2|170883.2|171004.2|170879.2|171013.3|170888.3|171001.2|170876.2|349
1709172000000|2024-02-29 02:00:00|171006.2|170881.2|170955.8|170830.8|171008.9|170883.9|170953.1|170828.1|455
1709172300000|2024-02-29 02:05:00|170955.6|170830.6|170953.2|170828.2|170963.6|170838.6|170935.7|170810.7|356
1709172600000|2024-02-29 02:10:00|170953.1|170828.1|170945.5|170820.5|170957.6|170832.6|170939.6|170814.6|348
1709172900000|2024-02-29 02:15:00|170945.1|170820.1|170948.9|170823.9|170955.3|170830.3|170943.3|170818.3|400
1709173200000|2024-02-29 02:20:00|170950.4|170825.4|170923.5|170798.5|170951.4|170826.4|170911.8|170786.8|302
1709173500000|2024-02-29 02:25:00|170923.1|170798.1|170930|170805|170942.8|170817.8|170923.1|170798.1|331
1709173800000|2024-02-29 02:30:00|170929.1|170804.1|170944.2|170819.2|170956.9|170831.9|170928.5|170803.5|299
1709174100000|2024-02-29 02:35:00|170943.5|170818.5|170931.6|170806.6|170954.3|170829.3|170924.3|170799.3|493
1709174400000|2024-02-29 02:40:00|170924.1|170799.1|170958.2|170833.2|170969.4|170844.4|170916.3|170791.3|278
1709174700000|2024-02-29 02:45:00|170958.1|170833.1|170953.3|170828.3|170959.7|170834.7|170951.9|170826.9|343
1709175000000|2024-02-29 02:50:00|170953.1|170828.1|170926.9|170801.9|170953.2|170828.2|170921.4|170796.4|333
1709175300000|2024-02-29 02:55:00|170927.2|170802.2|170925.2|170800.2|170934.4|170809.4|170919.5|170794.5|329
1709175600000|2024-02-29 03:00:00|170924.8|170799.8|170925.9|170800.9|170929.7|170804.7|170918.5|170793.5|297
1709175900000|2024-02-29 03:05:00|170926.2|170801.2|170930|170805|170933|170808|170924.9|170799.9|294
1709176200000|2024-02-29 03:10:00|170929.9|170804.9|170952.4|170827.4|170953.6|170828.6|170927.6|170802.6|446
1709176500000|2024-02-29 03:15:00|170951.1|170826.1|170939.9|170814.9|170954.7|170829.7|170925|170800|384
1709176800000|2024-02-29 03:20:00|170937.9|170812.9|170947.4|170822.4|170948|170823|170932.7|170807.7|455
1709177100000|2024-02-29 03:25:00|170947.1|170822.1|170948.6|170823.6|170952.4|170827.4|170934.9|170809.9|422
1709177400000|2024-02-29 03:30:00|170948.5|170823.5|170941.2|170816.2|170955.8|170830.8|170933|170808|531
1709177700000|2024-02-29 03:35:00|170941.1|170816.1|170902.3|170777.3|170947.1|170822.1|170901.2|170776.2|614
1709178000000|2024-02-29 03:40:00|170902|170777|170926.1|170801.1|170930|170805|170900.6|170775.6|425
1709178300000|2024-02-29 03:45:00|170924|170799|170908.2|170783.2|170927.3|170802.3|170904.1|170779.1|425
1709178600000|2024-02-29 03:50:00|170906.7|170781.7|170904.6|170779.6|170910|170785|170901.1|170776.1|342
1709178900000|2024-02-29 03:55:00|170905.4|170780.4|170902.2|170777.2|170906.1|170781.1|170895.9|170770.9|360
1709179200000|2024-02-29 04:00:00|170901.7|170776.7|170897.6|170772.6|170909.7|170784.7|170891.9|170766.9|335
1709179500000|2024-02-29 04:05:00|170897.4|170772.4|170884.1|170759.1|170899.2|170774.2|170880.9|170755.9|290
1709179800000|2024-02-29 04:10:00|170884.3|170759.3|170887.8|170762.8|170893.7|170768.7|170882.1|170757.1|376
1709180100000|2024-02-29 04:15:00|170887.9|170762.9|170886.8|170761.8|170892.7|170767.7|170884.9|170759.9|425
1709180400000|2024-02-29 04:20:00|170885.6|170760.6|170877.9|170752.9|170891.1|170766.1|170873.1|170748.1|208
1709180700000|2024-02-29 04:25:00|170878.7|170753.7|170894.6|170769.6|170896.6|170771.6|170876|170751|237
1709181000000|2024-02-29 04:30:00|170894.7|170769.7|170878|170753|170895.9|170770.9|170876.2|170751.2|561
1709181300000|2024-02-29 04:35:00|170879.2|170754.2|170883.3|170758.3|170884.9|170759.9|170874.2|170749.2|210
1709181600000|2024-02-29 04:40:00|170883.5|170758.5|170878.2|170753.2|170892.5|170767.5|170873.5|170748.5|271
1709181900000|2024-02-29 04:45:00|170878.3|170753.3|170888.8|170763.8|170897.1|170772.1|170877.3|170752.3|401
1709182200000|2024-02-29 04:50:00|170888.2|170763.2|170896.5|170771.5|170897.4|170772.4|170887.2|170762.2|314
1709182500000|2024-02-29 04:55:00|170895.7|170770.7|170890.6|170765.6|170899.3|170774.3|170888.5|170763.5|317
1709182800000|2024-02-29 05:00:00|170890.8|170765.8|170881|170756|170891.1|170766.1|170872.1|170747.1|364
1709183100000|2024-02-29 05:05:00|170880.9|170755.9|170892.9|170767.9|170893.1|170768.1|170876.4|170751.4|383
1709183400000|2024-02-29 05:10:00|170893.1|170768.1|170893.1|170768.1|170902.4|170777.4|170887.7|170762.7|448
1709183700000|2024-02-29 05:15:00|170892|170767|170892.1|170767.1|170899|170774|170888.5|170763.5|425
1709184000000|2024-02-29 05:20:00|170892.5|170767.5|170889.9|170764.9|170901.1|170776.1|170888.3|170763.3|441
1709184300000|2024-02-29 05:25:00|170891.2|170766.2|170892.8|170767.8|170906.4|170781.4|170885|170760|535
1709184600000|2024-02-29 05:30:00|170892.7|170767.7|170893|170768|170921.6|170796.6|170887.7|170762.7|431
1709184900000|2024-02-29 05:35:00|170893.1|170768.1|170894.8|170769.8|170900.2|170775.2|170887.3|170762.3|487
1709185200000|2024-02-29 05:40:00|170895.7|170770.7|170870|170745|170900.1|170775.1|170865.9|170740.9|385
1709185500000|2024-02-29 05:45:00|170869.8|170744.8|170870.2|170745.2|170875.3|170750.3|170864.1|170739.1|244
1709185800000|2024-02-29 05:50:00|170870.3|170745.3|170864|170739|170871.1|170746.1|170856|170731|445
1709186100000|2024-02-29 05:55:00|170864.1|170739.1|170872|170747|170878.8|170753.8|170861|170736|405
1709186400000|2024-02-29 06:00:00|170872.3|170747.3|170863.1|170738.1|170876.6|170751.6|170861.3|170736.3|677
1709186700000|2024-02-29 06:05:00|170864.9|170739.9|170864.1|170739.1|170872|170747|170856.6|170731.6|905
1709187000000|2024-02-29 06:10:00|170865.8|170740.8|170871.9|170746.9|170874.7|170749.7|170862.5|170737.5|209
1709187300000|2024-02-29 06:15:00|170869.5|170744.5|170871.7|170746.7|170873|170748|170865.1|170740.1|306
1709187600000|2024-02-29 06:20:00|170871.8|170746.8|170859.3|170734.3|170876.4|170751.4|170858.5|170733.5|423
1709187900000|2024-02-29 06:25:00|170859|170734|170865.2|170740.2|170867|170742|170858.9|170733.9|426
1709188200000|2024-02-29 06:30:00|170864.8|170739.8|170858.8|170733.8|170866|170741|170858.1|170733.1|397
1709188500000|2024-02-29 06:35:00|170861.9|170736.9|170841.7|170716.7|170865|170740|170836.6|170711.6|301
1709188800000|2024-02-29 06:40:00|170842.5|170717.5|170863.9|170738.9|170866.4|170741.4|170840.7|170715.7|176
1709189100000|2024-02-29 06:45:00|170863.7|170738.7|170861|170736|170866|170741|170858.8|170733.8|339
1709189400000|2024-02-29 06:50:00|170861.5|170736.5|170851.4|170726.4|170861.5|170736.5|170842.6|170717.6|163
1709189700000|2024-02-29 06:55:00|170851.6|170726.6|170872.1|170747.1|170874|170749|170844.2|170719.2|507
1709190000000|2024-02-29 07:00:00|170872.8|170747.8|170881|170756|170894.7|170783.1|170832.2|170730.1|590
1709190300000|2024-02-29 07:05:00|170881.1|170756.1|170833.8|170708.8|170881.2|170756.2|170814.9|170689.9|485
1709190600000|2024-02-29 07:10:00|170833|170708|170836.6|170711.6|170842.7|170717.7|170809|170684|491
1709190900000|2024-02-29 07:15:00|170836.7|170711.7|170839.3|170714.3|170845|170720|170810.8|170685.8|592
1709191200000|2024-02-29 07:20:00|170838.1|170713.1|170841.8|170716.8|170846.2|170721.2|170833.8|170708.8|688
1709191500000|2024-02-29 07:25:00|170840.8|170715.8|170896|170771|170898.4|170773.4|170840.3|170715.3|543
1709191800000|2024-02-29 07:30:00|170895.9|170770.9|170898.8|170773.8|170923.8|170798.8|170890.4|170765.4|563
1709192100000|2024-02-29 07:35:00|170898.7|170773.7|170950.4|170825.4|170950.4|170825.4|170895.7|170770.7|577
1709192400000|2024-02-29 07:40:00|170949|170824|170902.8|170777.8|170957|170832|170900.2|170775.2|520
1709192700000|2024-02-29 07:45:00|170903.8|170778.8|170871.7|170746.7|170905.3|170780.3|170863.5|170738.5|684
1709193000000|2024-02-29 07:50:00|170871.8|170746.8|170872.5|170747.5|170895.9|170770.9|170865.8|170740.8|659
1709193300000|2024-02-29 07:55:00|170873|170748|170912.3|170787.3|170913|170788|170873|170748|458
1709193600000|2024-02-29 08:00:00|170910.9|170785.9|170902|170777|170910.9|170785.9|170865.3|170740.3|795
1709193900000|2024-02-29 08:05:00|170902.1|170777.1|170963.7|170838.7|170977|170852|170900|170775|751
1709194200000|2024-02-29 08:10:00|170963.9|170838.9|170930.4|170805.4|170997.5|170872.5|170926.8|170801.8|772
1709194500000|2024-02-29 08:15:00|170930.2|170805.2|170889.7|170764.7|170934.1|170809.1|170870|170745|740
1709194800000|2024-02-29 08:20:00|170886.9|170761.9|170865.3|170740.3|170911.8|170786.8|170858.6|170733.6|661
1709195100000|2024-02-29 08:25:00|170865.4|170740.4|170892.7|170767.7|170903.6|170778.6|170865.4|170740.4|585
1709195400000|2024-02-29 08:30:00|170887.7|170762.7|170891.8|170766.8|170909.6|170784.6|170869.2|170744.2|624
1709195700000|2024-02-29 08:35:00|170892.1|170767.1|170851.2|170726.2|170896.5|170771.5|170849.1|170724.1|643
1709196000000|2024-02-29 08:40:00|170850.9|170725.9|170844.9|170719.9|170866.9|170741.9|170843.1|170718.1|516
1709196300000|2024-02-29 08:45:00|170844.7|170719.7|170874.8|170749.8|170875.1|170750.1|170843.3|170718.3|528
1709196600000|2024-02-29 08:50:00|170874.2|170749.2|170865.8|170740.8|170899.3|170774.3|170849.2|170724.2|425
1709196900000|2024-02-29 08:55:00|170865.4|170740.4|170862.5|170737.5|170868.5|170743.5|170844.1|170719.1|566
1709197200000|2024-02-29 09:00:00|170862.2|170737.2|170898.5|170773.5|170903.6|170778.6|170848|170723|817
1709197500000|2024-02-29 09:05:00|170899.9|170774.9|170927.6|170802.6|170933.7|170808.7|170898|170773|634
1709197800000|2024-02-29 09:10:00|170927|170802|170927.2|170802.2|170950.3|170825.3|170875.7|170750.7|588
1709198100000|2024-02-29 09:15:00|170927.4|170802.4|170925.8|170800.8|170954.3|170829.3|170919.2|170794.2|561
1709198400000|2024-02-29 09:20:00|170926.3|170801.3|170931.9|170806.9|170935.4|170810.4|170924|170799|653
1709198700000|2024-02-29 09:25:00|170927.7|170802.7|170986.5|170861.5|170990.7|170865.7|170926.1|170801.1|486
1709199000000|2024-02-29 09:30:00|170987|170862|170962.4|170837.4|171013.2|170888.2|170956.1|170831.1|526
1709199300000|2024-02-29 09:35:00|170962.7|170837.7|170899.2|170774.2|170975.1|170850.1|170899.2|170774.2|669
1709199600000|2024-02-29 09:40:00|170898.9|170773.9|170892.7|170767.7|170924.7|170799.7|170889.7|170764.7|631
1709199900000|2024-02-29 09:45:00|170892.1|170767.1|170846.5|170721.5|170899.2|170774.2|170845.7|170720.7|536
1709200200000|2024-02-29 09:50:00|170846.6|170721.6|170870.5|170745.5|170895.8|170770.8|170843.5|170718.5|465
1709200500000|2024-02-29 09:55:00|170870.6|170745.6|170837.8|170712.8|170873.1|170748.1|170832.1|170707.1|583
1709200800000|2024-02-29 10:00:00|170838.1|170713.1|170786.1|170661.1|170840.1|170715.1|170781.7|170656.7|618
1709201100000|2024-02-29 10:05:00|170785.5|170660.5|170781.2|170656.2|170787.9|170662.9|170773.9|170648.9|474
1709201400000|2024-02-29 10:10:00|170782.4|170657.4|170786.9|170661.9|170790.4|170665.4|170775.2|170650.2|629
1709201700000|2024-02-29 10:15:00|170785.4|170660.4|170779|170654|170807.8|170682.8|170776.4|170651.4|434
1709202000000|2024-02-29 10:20:00|170778.7|170653.7|170760.6|170635.6|170803.1|170678.1|170759.7|170634.7|572
1709202300000|2024-02-29 10:25:00|170759.1|170634.1|170746|170621|170777.8|170652.8|170727.8|170602.8|586
1709202600000|2024-02-29 10:30:00|170746.2|170621.2|170780|170655|170783.4|170658.4|170722|170597|574
1709202900000|2024-02-29 10:35:00|170779.8|170654.8|170765.5|170640.5|170789.8|170664.8|170764.9|170639.9|531
1709203200000|2024-02-29 10:40:00|170766.7|170641.7|170783.5|170658.5|170785.2|170660.2|170734.9|170609.9|524
1709203500000|2024-02-29 10:45:00|170783.7|170658.7|170775.9|170650.9|170793.8|170668.8|170751.7|170626.7|597
1709203800000|2024-02-29 10:50:00|170776.2|170651.2|170761.9|170636.9|170787.6|170662.6|170758.7|170633.7|498
1709204100000|2024-02-29 10:55:00|170761.8|170636.8|170784.1|170659.1|170789.9|170664.9|170758.2|170633.2|560
1709204400000|2024-02-29 11:00:00|170784.2|170659.2|170698.2|170573.2|170790|170665|170695.3|170570.3|626
1709204700000|2024-02-29 11:05:00|170698.9|170573.9|170695.5|170570.5|170700.4|170575.4|170680.5|170555.5|634
1709205000000|2024-02-29 11:10:00|170693.5|170568.5|170702.3|170577.3|170706.5|170581.5|170678.4|170553.4|627
1709205300000|2024-02-29 11:15:00|170702.1|170577.1|170700.7|170575.7|170719.1|170594.1|170697.5|170572.5|544
1709205600000|2024-02-29 11:20:00|170699.7|170574.7|170694.1|170569.1|170699.7|170574.7|170691.7|170566.7|344
1709205900000|2024-02-29 11:25:00|170695.1|170570.1|170735.3|170610.3|170736.7|170611.7|170694.7|170569.7|516
1709206200000|2024-02-29 11:30:00|170735.6|170610.6|170765.8|170640.8|170767.4|170642.4|170735.4|170610.4|553
1709206500000|2024-02-29 11:35:00|170765.7|170640.7|170762|170637|170768.9|170643.9|170760.8|170635.8|541
1709206800000|2024-02-29 11:40:00|170762.3|170637.3|170794.3|170669.3|170798|170673|170749.4|170624.4|502
1709207100000|2024-02-29 11:45:00|170794.5|170669.5|170772.2|170647.2|170797.2|170672.2|170767.2|170642.2|553
1709207400000|2024-02-29 11:50:00|170771.9|170646.9|170786.8|170661.8|170798.8|170673.8|170768.4|170643.4|538
1709207700000|2024-02-29 11:55:00|170787|170662|170775.3|170650.3|170790.9|170665.9|170768.6|170643.6|443
1709208000000|2024-02-29 12:00:00|170775.7|170650.7|170796.6|170671.6|170803.1|170692.3|170739.7|170646.5|543
1709208300000|2024-02-29 12:05:00|170796.7|170671.7|170829.7|170704.7|170853|170728|170789.9|170664.9|492
1709208600000|2024-02-29 12:10:00|170829.8|170704.8|170922.3|170797.3|170945.4|170820.4|170798.4|170673.4|605
1709208900000|2024-02-29 12:15:00|170922.4|170797.4|170887.6|170762.6|170924.5|170799.5|170859.9|170734.9|514
1709209200000|2024-02-29 12:20:00|170887.8|170762.8|170863.2|170738.2|170922|170797|170832.1|170707.1|521
1709209500000|2024-02-29 12:25:00|170849.8|170724.8|170807.4|170682.4|170860.9|170735.9|170800|170675|639
1709209800000|2024-02-29 12:30:00|170811|170686|170829.1|170704.1|170840.5|170735.2|170762.3|170654.5|544
1709210100000|2024-02-29 12:35:00|170829.6|170704.6|170882.9|170757.9|170893.2|170773|170802|170677|727
1709210400000|2024-02-29 12:40:00|170879.1|170754.1|170942.9|170817.9|170950.6|170825.6|170877.8|170752.8|659
1709210700000|2024-02-29 12:45:00|170947.6|170822.6|170952|170827|170978.2|170853.2|170919.9|170794.9|670
1709211000000|2024-02-29 12:50:00|170951.9|170826.9|170935.7|170810.7|170952.5|170827.5|170905.3|170780.3|466
1709211300000|2024-02-29 12:55:00|170924.3|170799.3|170991.1|170866.1|170995.4|170870.4|170895.4|170770.4|477
1709211600000|2024-02-29 13:00:00|170990.5|170865.5|170946.3|170821.3|170997.2|170872.2|170915.3|170790.3|591
1709211900000|2024-02-29 13:05:00|170946.2|170821.2|170904|170779|170946.5|170821.5|170904|170779|641
1709212200000|2024-02-29 13:10:00|170899.7|170774.7|170915.7|170790.7|170947.4|170834.6|170884.6|170764|658
1709212500000|2024-02-29 13:15:00|170915.5|170790.5|170975.3|170850.3|170981.4|170895.9|170863.1|170771.7|702
1709212800000|2024-02-29 13:20:00|170975.6|170850.6|171007.6|170882.6|171042.8|170917.8|170956.5|170831.5|690
1709213100000|2024-02-29 13:25:00|171007.5|170882.5|170968.9|170829.9|171034.4|170909.4|170968.9|170829.9|478
1709213400000|2024-02-29 13:30:00|170957.9|170823.4|170945.3|170820.3|170997|170852|170773.8|170648.8|1051
1709213700000|2024-02-29 13:35:00|170944.6|170819.6|170879.8|170754.8|170944.6|170819.6|170825.2|170700.2|1014
1709214000000|2024-02-29 13:40:00|170879.5|170754.5|170807.7|170682.7|170885|170760|170805.3|170680.3|856
1709214300000|2024-02-29 13:45:00|170807.4|170682.4|170820|170695|170843.6|170718.6|170779.1|170654.1|910
1709214600000|2024-02-29 13:50:00|170819.7|170694.7|170847.6|170722.6|170859|170734|170730.6|170623.3|895
1709214900000|2024-02-29 13:55:00|170847.7|170722.7|170848.5|170723.5|170890|170765|170817.3|170692.3|784
1709215200000|2024-02-29 14:00:00|170846.5|170721.5|170828.2|170703.2|170858.5|170733.5|170822.7|170697.7|687
1709215500000|2024-02-29 14:05:00|170828.1|170703.1|170745.4|170620.4|170829.2|170704.2|170744.7|170619.7|727
1709215800000|2024-02-29 14:10:00|170746|170621|170743.1|170618.1|170766.5|170641.5|170709.1|170584.1|749
1709216100000|2024-02-29 14:15:00|170743.2|170618.2|170737.4|170612.4|170755|170642.1|170682|170557|725
1709216400000|2024-02-29 14:20:00|170735.1|170610.1|170751.4|170626.4|170766.9|170673.8|170685.2|170590.6|647
1709216700000|2024-02-29 14:25:00|170750.9|170625.9|170827.1|170702.1|170832.4|170707.4|170712.4|170587.4|732
1709217000000|2024-02-29 14:30:00|170825.9|170700.9|170890.3|170765.3|170903|170807.7|170810.4|170685.4|821
1709217300000|2024-02-29 14:35:00|170890|170765|170783|170658|170923.4|170842.6|170777.8|170652.8|707
1709217600000|2024-02-29 14:40:00|170782.9|170657.9|170707.4|170582.4|170815.2|170690.2|170702.5|170577.5|467
1709217900000|2024-02-29 14:45:00|170708|170583|170762.2|170637.2|170762.2|170637.2|170675.5|170550.5|814
1709218200000|2024-02-29 14:50:00|170757.5|170632.5|170771.8|170646.8|170834.3|170709.3|170739.9|170614.9|871
1709218500000|2024-02-29 14:55:00|170771.5|170646.5|170682.7|170557.7|170797.2|170672.2|170638.4|170547.2|674
1709218800000|2024-02-29 15:00:00|170682.6|170557.6|170679.3|170554.3|170684.1|170567.9|170574|170449|847
1709219100000|2024-02-29 15:05:00|170669.1|170544.1|170656.9|170531.9|170692.6|170586.4|170622.4|170497.4|857
1709219400000|2024-02-29 15:10:00|170657|170532|170742.7|170617.7|170749.6|170651.2|170654.1|170529.1|844
1709219700000|2024-02-29 15:15:00|170742.9|170617.9|170717.6|170592.6|170771.3|170646.3|170629|170531|759
1709220000000|2024-02-29 15:20:00|170718|170593|170670.6|170545.6|170718.6|170593.6|170618.2|170493.2|749
1709220300000|2024-02-29 15:25:00|170669.9|170544.9|170628.3|170503.3|170680.4|170555.4|170620|170495|673
1709220600000|2024-02-29 15:30:00|170628.2|170503.2|170662.4|170537.4|170689.5|170564.5|170560.2|170435.2|842
1709220900000|2024-02-29 15:35:00|170662|170537|170681.4|170556.4|170715.6|170590.6|170630.7|170505.7|858
1709221200000|2024-02-29 15:40:00|170681.8|170556.8|170735.9|170610.9|170751.3|170626.3|170680.1|170555.1|735
1709221500000|2024-02-29 15:45:00|170737|170612|170686.1|170561.1|170747.8|170622.8|170651.8|170526.8|822
1709221800000|2024-02-29 15:50:00|170687|170562|170765.8|170640.8|170768.9|170643.9|170623|170498|889
1709222100000|2024-02-29 15:55:00|170766.5|170641.5|170742.4|170617.4|170775.4|170673|170687.8|170573.2|1072
1709222400000|2024-02-29 16:00:00|170744|170619|170704.1|170579.1|170775.6|170675.5|170680.4|170578.9|1027
1709222700000|2024-02-29 16:05:00|170703.7|170578.7|170707.1|170582.1|170714.6|170589.6|170623.7|170498.7|853
1709223000000|2024-02-29 16:10:00|170707.7|170582.7|170723.7|170598.7|170728.9|170603.9|170609.3|170524.4|675
1709223300000|2024-02-29 16:15:00|170723.6|170598.6|170733|170608|170770.1|170659.5|170692.1|170567.1|714
1709223600000|2024-02-29 16:20:00|170732.5|170607.5|170715.2|170590.2|170787.5|170662.5|170702.1|170587.5|726
1709223900000|2024-02-29 16:25:00|170714.9|170589.9|170690.3|170565.3|170747.8|170634.5|170672.9|170557.2|535
1709224200000|2024-02-29 16:30:00|170689.6|170564.6|170707.8|170582.8|170709.7|170584.7|170684.4|170559.4|866
1709224500000|2024-02-29 16:35:00|170708.3|170583.3|170708.8|170583.8|170721.7|170596.7|170676.4|170551.4|818
1709224800000|2024-02-29 16:40:00|170708.7|170583.7|170681.8|170556.8|170720.5|170595.5|170678.3|170553.3|769
1709225100000|2024-02-29 16:45:00|170682.5|170557.5|170685.6|170560.6|170717.9|170592.9|170663.4|170538.4|708
1709225400000|2024-02-29 16:50:00|170684.8|170559.8|170671.7|170546.7|170743|170618|170659.7|170534.7|827
1709225700000|2024-02-29 16:55:00|170672.9|170547.9|170680.5|170555.5|170700|170575|170654.8|170529.8|824
1709226000000|2024-02-29 17:00:00|170683|170558|170655|170530|170717.7|170616.2|170651.3|170526.3|830
1709226300000|2024-02-29 17:05:00|170655.7|170530.7|170719.4|170594.4|170740.7|170615.7|170654.9|170529.9|788
1709226600000|2024-02-29 17:10:00|170719.2|170594.2|170740.6|170615.6|170763.8|170638.8|170719.2|170594.2|778
1709226900000|2024-02-29 17:15:00|170740.7|170615.7|170800.5|170675.5|170806.3|170681.3|170709.2|170584.2|748
1709227200000|2024-02-29 17:20:00|170801.7|170676.7|170745.7|170620.7|170805.8|170680.8|170743.3|170618.3|694
1709227500000|2024-02-29 17:25:00|170745.5|170620.5|170753.4|170628.4|170778.2|170653.2|170730.3|170605.3|825
1709227800000|2024-02-29 17:30:00|170757.7|170632.7|170775.5|170650.5|170830.6|170744.4|170744.6|170629.4|776
1709228100000|2024-02-29 17:35:00|170771.9|170646.9|170768.1|170643.1|170811.4|170723.3|170721.6|170633.4|767
1709228400000|2024-02-29 17:40:00|170768|170643|170675.9|170625.9|170776.9|170653.3|170673.2|170611.6|758
1709228700000|2024-02-29 17:45:00|170676.2|170626.2|170708.4|170658.4|170759.6|170673.6|170674.3|170610|712
1709229000000|2024-02-29 17:50:00|170708.8|170658.8|170710.4|170585.4|170750.5|170661.9|170679.6|170577.3|742
1709229300000|2024-02-29 17:55:00|170712.4|170587.4|170681.4|170631.4|170719.2|170638.6|170653.5|170560.7|743
1709229600000|2024-02-29 18:00:00|170718|170593|170662.7|170537.7|170724.6|170599.6|170618.5|170526.8|735
1709229900000|2024-02-29 18:05:00|170662.3|170537.3|170656.6|170531.6|170701.3|170584.2|170620.1|170529.5|589
1709230200000|2024-02-29 18:10:00|170656.5|170531.5|170603.4|170478.4|170656.6|170573.2|170565.1|170477.8|710
1709230500000|2024-02-29 18:15:00|170602.9|170477.9|170598.5|170473.5|170628.9|170538.6|170564|170470.6|686
1709230800000|2024-02-29 18:20:00|170597.2|170472.2|170598.3|170473.3|170630.7|170505.7|170591.5|170466.5|684
1709231100000|2024-02-29 18:25:00|170598.6|170473.6|170510|170460|170600.5|170494.2|170501.5|170382|650
1709231400000|2024-02-29 18:30:00|170509.6|170459.6|170524|170399|170540.7|170461.1|170481.8|170396.7|649
1709231700000|2024-02-29 18:35:00|170523|170398|170512.5|170462.5|170553.6|170465.3|170485.5|170397.8|599
1709232000000|2024-02-29 18:40:00|170512.3|170462.3|170577.2|170452.2|170579.6|170494.8|170508.4|170450.6|636
1709232300000|2024-02-29 18:45:00|170577.7|170452.7|170581.5|170456.5|170608.6|170522.7|170568.8|170448.2|674
1709232600000|2024-02-29 18:50:00|170579.7|170454.7|170571.1|170446.1|170590.4|170465.4|170567.8|170442.8|637
1709232900000|2024-02-29 18:55:00|170569.1|170444.1|170574.2|170449.2|170583.9|170495.7|170528.3|170423|676
1709233200000|2024-02-29 19:00:00|170573.8|170448.8|170549.4|170424.4|170577.1|170452.1|170540.1|170415.1|722
1709233500000|2024-02-29 19:05:00|170550.3|170425.3|170569.1|170444.1|170572.7|170493.2|170513.7|170424.5|629
1709233800000|2024-02-29 19:10:00|170568.7|170443.7|170541.7|170416.7|170570.1|170445.1|170535|170410|668
1709234100000|2024-02-29 19:15:00|170542.3|170417.3|170538.4|170413.4|170545.8|170420.8|170523.9|170398.9|612
1709234400000|2024-02-29 19:20:00|170538.3|170413.3|170473.6|170348.6|170538.3|170413.3|170450.1|170341.8|674
1709234700000|2024-02-29 19:25:00|170474.5|170349.5|170487.9|170362.9|170494.5|170369.5|170473.2|170348.2|682
1709235000000|2024-02-29 19:30:00|170489.2|170364.2|170546|170421|170550|170425|170486|170361|705
1709235300000|2024-02-29 19:35:00|170547.4|170422.4|170599.7|170474.7|170613.9|170488.9|170545.5|170420.5|744
1709235600000|2024-02-29 19:40:00|170599.3|170474.3|170606.2|170481.2|170615.6|170505.3|170542.1|170456.5|777
1709235900000|2024-02-29 19:45:00|170606.3|170481.3|170600.6|170475.6|170633.4|170508.4|170599.1|170474.1|758
1709236200000|2024-02-29 19:50:00|170600|170475|170606.7|170481.7|170628.4|170503.4|170596.8|170471.8|690
1709236500000|2024-02-29 19:55:00|170606.4|170481.4|170613.5|170488.5|170629.8|170513.9|170563.9|170461.7|764
1709236800000|2024-02-29 20:00:00|170613.4|170488.4|170591|170466|170617.2|170529.8|170552.9|170461.3|749
1709237100000|2024-02-29 20:05:00|170591.1|170466.1|170619.7|170494.7|170622.4|170529.8|170553.1|170464.4|606
1709237400000|2024-02-29 20:10:00|170620.3|170495.3|170589.6|170464.6|170627.6|170538.7|170583.2|170458.2|771
1709237700000|2024-02-29 20:15:00|170589.8|170464.8|170588.7|170463.7|170592|170467|170582.8|170457.8|652
1709238000000|2024-02-29 20:20:00|170588.2|170463.2|170597.4|170472.4|170600|170475|170582.5|170457.5|725
1709238300000|2024-02-29 20:25:00|170597.5|170472.5|170555.4|170430.4|170598.4|170473.4|170546.2|170421.2|727
1709238600000|2024-02-29 20:30:00|170555.8|170430.8|170531.2|170406.2|170557.3|170432.3|170516.9|170391.9|800
1709238900000|2024-02-29 20:35:00|170531|170406|170495.1|170370.1|170532|170407|170491.3|170366.3|764
1709239200000|2024-02-29 20:40:00|170495.9|170370.9|170535.5|170410.5|170536.7|170411.7|170475.3|170350.3|727
1709239500000|2024-02-29 20:45:00|170535.4|170410.4|170531.9|170406.9|170538.3|170413.3|170516.2|170391.2|803
1709239800000|2024-02-29 20:50:00|170532.6|170407.6|170543.1|170418.1|170556.2|170431.2|170532.6|170407.6|713
1709240100000|2024-02-29 20:55:00|170541.6|170416.6|170544.8|170419.8|170550.6|170425.6|170513.3|170388.3|892
1709240400000|2024-02-29 21:00:00|170543.9|170418.9|170570.8|170445.8|170573.5|170448.5|170539.4|170414.4|583
1709240700000|2024-02-29 21:05:00|170573.3|170448.3|170580.9|170455.9|170605.6|170480.6|170564|170439|484
1709241000000|2024-02-29 21:10:00|170581|170456|170566.1|170441.1|170604.2|170479.2|170566|170441|376
1709241300000|2024-02-29 21:15:00|170567.7|170442.7|170579.5|170454.5|170579.7|170454.7|170560.5|170435.5|368
1709241600000|2024-02-29 21:20:00|170579.6|170454.6|170578.6|170453.6|170587.7|170462.7|170568.5|170443.5|246
1709241900000|2024-02-29 21:25:00|170578.7|170453.7|170603.5|170478.5|170605.9|170480.9|170576.1|170451.1|287
1709242200000|2024-02-29 21:30:00|170603.4|170478.4|170602.4|170477.4|170604.7|170479.7|170592.4|170467.4|139
1709242500000|2024-02-29 21:35:00|170602.5|170477.5|170574.3|170449.3|170611.9|170486.9|170574.3|170449.3|240
1709242800000|2024-02-29 21:40:00|170574.1|170449.1|170566.5|170441.5|170581.4|170456.4|170566.2|170441.2|270
1709243100000|2024-02-29 21:45:00|170566.6|170441.6|170577.1|170452.1|170599.1|170474.1|170558.8|170433.8|224
1709243400000|2024-02-29 21:50:00|170577.7|170452.7|170609.2|170484.2|170616.8|170491.8|170573.4|170448.4|316
1709243700000|2024-02-29 21:55:00|170609.6|170484.6|170603.1|170478.1|170625|170500|170591.1|170466.1|211
1709244000000|2024-02-29 22:00:00|170601.1|170475.3|170740.2|170481.5|170747.5|170483|170601.1|170439.2|27
1709244300000|2024-02-29 22:05:00|170740.6|170483|170621|170370|170740.6|170490.6|170567|170356.1|235
1709244600000|2024-02-29 22:10:00|170621.1|170369.9|170647.5|170366.7|170695.8|170385.8|170573.5|170354.2|275
1709244900000|2024-02-29 22:15:00|170646.2|170366.4|170693.5|170383.5|170693.9|170383.9|170621.3|170363.6|139
1709245200000|2024-02-29 22:20:00|170693|170383|170702.3|170392.3|170703.8|170393.8|170691.8|170381.8|62
1709245500000|2024-02-29 22:25:00|170702.6|170392.6|170691.6|170381.6|170704.2|170394.2|170690.9|170380.9|48
1709245800000|2024-02-29 22:30:00|170691.4|170381.4|170697.3|170387.3|170703.6|170393.6|170689|170379|130
1709246100000|2024-02-29 22:35:00|170697.4|170387.4|170672.1|170411.5|170701|170411.8|170672.1|170386.7|126
1709246400000|2024-02-29 22:40:00|170672.9|170411.7|170698.4|170428|170729.7|170429.2|170671.9|170404.6|186
1709246700000|2024-02-29 22:45:00|170697.1|170430.8|170685.3|170448.4|170700.8|170456.9|170673.8|170430.7|584
1709247000000|2024-02-29 22:50:00|170678.6|170448|170680.7|170446.9|170701.2|170457.3|170676.9|170441.3|565
1709247300000|2024-02-29 22:55:00|170692.5|170441.5|170680.2|170457.5|170703.2|170475.5|170670.3|170440.3|256
1709247600000|2024-02-29 23:00:00|170664.2|170457.4|170605.1|170480.1|170664.2|170487.6|170579.4|170393.9|240
1709247900000|2024-02-29 23:05:00|170604.1|170479.1|170605.6|170480.6|170607.5|170482.5|170598.5|170473.5|98
1709248200000|2024-02-29 23:10:00|170605.3|170480.3|170582|170457|170624.4|170499.4|170581.8|170456.8|143
1709248500000|2024-02-29 23:15:00|170582.1|170457.1|170599.8|170474.8|170610.5|170485.5|170581.8|170456.8|110
1709248800000|2024-02-29 23:20:00|170600|170475|170593.3|170468.3|170611.3|170486.3|170589.7|170464.7|200
1709249100000|2024-02-29 23:25:00|170593.4|170468.4|170560.7|170435.7|170597|170472|170546.8|170421.8|171
1709249400000|2024-02-29 23:30:00|170560.9|170435.9|170602.8|170477.8|170606.6|170481.6|170556.1|170431.1|220
1709249700000|2024-02-29 23:35:00|170603.1|170478.1|170597.3|170472.3|170608.1|170483.1|170595.9|170470.9|107
1709250000000|2024-02-29 23:40:00|170600.9|170475.9|170604.9|170479.9|170609.4|170484.4|170594.2|170469.2|87
1709250300000|2024-02-29 23:45:00|170603|170478|170592.1|170467.1|170603.9|170478.9|170588.1|170463.1|146
1709250600000|2024-02-29 23:50:00|170591.7|170466.7|170596.4|170471.4|170597.4|170472.4|170589.8|170464.8|91
1709250900000|2024-02-29 23:55:00|170597.3|170472.3|170568.7|170443.7|170598.9|170473.9|170564.1|170439.1|157
1709251200000|2024-03-01 00:00:00|170569.4|170444.4|170567.3|170442.3|170574.6|170449.6|170560.8|170435.8|238
1709251500000|2024-03-01 00:05:00|170567.1|170442.1|170567.6|170442.6|170592.9|170467.9|170564.1|170439.1|145
1709251800000|2024-03-01 00:10:00|170570.2|170445.2|170569.3|170444.3|170570.7|170445.7|170563.7|170438.7|99
1709252100000|2024-03-01 00:15:00|170565.7|170440.7|170571.5|170446.5|170576.8|170451.8|170565.4|170440.4|127
1709252400000|2024-03-01 00:20:00|170571.9|170446.9|170578.4|170453.4|170579.6|170454.6|170564.5|170439.5|158
1709252700000|2024-03-01 00:25:00|170578.8|170453.8|170566.6|170441.6|170580.2|170455.2|170560.4|170435.4|148
1709253000000|2024-03-01 00:30:00|170566.2|170441.2|170553.6|170428.6|170570.3|170445.3|170553.6|170428.6|149
1709253300000|2024-03-01 00:35:00|170553.8|170428.8|170552|170427|170558.3|170433.3|170552|170427|121
1709253600000|2024-03-01 00:40:00|170552.2|170427.2|170541.2|170416.2|170556.5|170431.5|170538.6|170413.6|146
1709253900000|2024-03-01 00:45:00|170541|170416|170561.5|170436.5|170564.3|170439.3|170539.2|170414.2|131
1709254200000|2024-03-01 00:50:00|170561.9|170436.9|170551.7|170426.7|170561.9|170436.9|170541|170416|152
1709254500000|2024-03-01 00:55:00|170551.1|170426.1|170554.2|170429.2|170561.1|170436.1|170539.4|170414.4|261
1709254800000|2024-03-01 01:00:00|170551.6|170426.6|170544.9|170419.9|170551.6|170426.6|170522.2|170397.2|379
1709255100000|2024-03-01 01:05:00|170544.6|170419.6|170544.7|170419.7|170546.7|170421.7|170537.5|170412.5|236
1709255400000|2024-03-01 01:10:00|170544.8|170419.8|170540.7|170415.7|170550.7|170425.7|170539.7|170414.7|241
1709255700000|2024-03-01 01:15:00|170540.6|170415.6|170541.6|170416.6|170545.8|170420.8|170538.6|170413.6|262
1709256000000|2024-03-01 01:20:00|170541.8|170416.8|170601.4|170476.4|170601.4|170476.4|170540.1|170415.1|297
1709256300000|2024-03-01 01:25:00|170601.3|170476.3|170574.8|170449.8|170601.5|170476.5|170567|170442|291
1709256600000|2024-03-01 01:30:00|170574.2|170449.2|170566.5|170441.5|170582.7|170457.7|170553.6|170428.6|359
1709256900000|2024-03-01 01:35:00|170566.6|170441.6|170546.1|170421.1|170572|170447|170537.8|170412.8|321
1709257200000|2024-03-01 01:40:00|170545.8|170420.8|170545.4|170420.4|170552.2|170427.2|170539|170414|324
1709257500000|2024-03-01 01:45:00|170545.5|170420.5|170546.6|170421.6|170550.6|170425.6|170533.9|170408.9|337
1709257800000|2024-03-01 01:50:00|170547.6|170422.6|170544.9|170419.9|170552.8|170427.8|170540.4|170415.4|426
1709258100000|2024-03-01 01:55:00|170546.1|170421.1|170536.4|170411.4|170548.7|170423.7|170531.3|170406.3|426
1709258400000|2024-03-01 02:00:00|170536.2|170411.2|170543.7|170418.7|170558.4|170433.4|170522.8|170397.8|464
1709258700000|2024-03-01 02:05:00|170544.7|170419.7|170570.3|170445.3|170577.3|170452.3|170539.8|170414.8|334
1709259000000|2024-03-01 02:10:00|170572.5|170447.5|170574.1|170449.1|170597.5|170472.5|170570.1|170445.1|421
1709259300000|2024-03-01 02:15:00|170574|170449|170580.9|170455.9|170586.5|170461.5|170570.4|170445.4|359
1709259600000|2024-03-01 02:20:00|170580.8|170455.8|170549.1|170424.1|170581.4|170456.4|170538.1|170413.1|318
1709259900000|2024-03-01 02:25:00|170549|170424|170573.5|170448.5|170574.2|170449.2|170543.3|170418.3|377
1709260200000|2024-03-01 02:30:00|170575.4|170450.4|170557.8|170432.8|170575.4|170450.4|170551.6|170426.6|360
1709260500000|2024-03-01 02:35:00|170558.1|170433.1|170570.8|170445.8|170577.9|170452.9|170550.2|170425.2|352
1709260800000|2024-03-01 02:40:00|170571|170446|170571.3|170446.3|170577.3|170452.3|170568.6|170443.6|260
1709261100000|2024-03-01 02:45:00|170571.4|170446.4|170572.4|170447.4|170575.8|170450.8|170560.4|170435.4|345
1709261400000|2024-03-01 02:50:00|170572.5|170447.5|170549.7|170424.7|170579.1|170454.1|170544.1|170419.1|314
1709261700000|2024-03-01 02:55:00|170550.1|170425.1|170561.9|170436.9|170561.9|170436.9|170545.6|170420.6|289
1709262000000|2024-03-01 03:00:00|170561.4|170436.4|170550.6|170425.6|170566.4|170441.4|170545|170420|356
1709262300000|2024-03-01 03:05:00|170549.5|170424.5|170545.7|170420.7|170550.3|170425.3|170542.5|170417.5|345
1709262600000|2024-03-01 03:10:00|170545.5|170420.5|170547.3|170422.3|170551.2|170426.2|170542.2|170417.2|246
1709262900000|2024-03-01 03:15:00|170549.5|170424.5|170546.6|170421.6|170553|170428|170542.3|170417.3|237
1709263200000|2024-03-01 03:20:00|170553.1|170428.1|170571.1|170446.1|170576.1|170451.1|170545.9|170420.9|333
1709263500000|2024-03-01 03:25:00|170570.4|170445.4|170573.6|170448.6|170574.7|170449.7|170556.7|170431.7|612
1709263800000|2024-03-01 03:30:00|170572.9|170447.9|170569.7|170444.7|170580|170455|170568.8|170443.8|251
1709264100000|2024-03-01 03:35:00|170569.8|170444.8|170574.5|170449.5|170579.4|170454.4|170569.1|170444.1|258
1709264400000|2024-03-01 03:40:00|170574|170449|170571|170446|170579.2|170454.2|170567.8|170442.8|280
1709264700000|2024-03-01 03:45:00|170570.4|170445.4|170569.4|170444.4|170573.6|170448.6|170562.1|170437.1|266
1709265000000|2024-03-01 03:50:00|170570|170445|170562.5|170437.5|170575.8|170450.8|170562.4|170437.4|252
1709265300000|2024-03-01 03:55:00|170562.6|170437.6|170571.8|170446.8|170573.9|170448.9|170562.2|170437.2|155
1709265600000|2024-03-01 04:00:00|170572.4|170447.4|170575.8|170450.8|170579.2|170454.2|170567.4|170442.4|248
1709265900000|2024-03-01 04:05:00|170575.2|170450.2|170576.7|170451.7|170582.4|170457.4|170571.2|170446.2|232
1709266200000|2024-03-01 04:10:00|170577.2|170452.2|170582.7|170457.7|170585.2|170460.2|170571|170446|321
1709266500000|2024-03-01 04:15:00|170581.2|170456.2|170577.9|170452.9|170584.2|170459.2|170573.1|170448.1|350
1709266800000|2024-03-01 04:20:00|170583.8|170458.8|170579.8|170454.8|170603.4|170478.4|170574.2|170449.2|349
1709267100000|2024-03-01 04:25:00|170579.6|170454.6|170599.3|170474.3|170603.2|170478.2|170572.8|170447.8|313
1709267400000|2024-03-01 04:30:00|170598.4|170473.4|170597.9|170472.9|170602.9|170477.9|170595.5|170470.5|295
1709267700000|2024-03-01 04:35:00|170598.3|170473.3|170598.8|170473.8|170600.6|170475.6|170594.8|170469.8|248
1709268000000|2024-03-01 04:40:00|170597.5|170472.5|170601.6|170476.6|170605.9|170480.9|170595.8|170470.8|226
1709268300000|2024-03-01 04:45:00|170601.7|170476.7|170603.7|170478.7|170606|170481|170599.8|170474.8|201
1709268600000|2024-03-01 04:50:00|170604.2|170479.2|170599.7|170474.7|170608.7|170483.7|170594.5|170469.5|329
1709268900000|2024-03-01 04:55:00|170600|170475|170599.1|170474.1|170605.7|170480.7|170597.4|170472.4|366
1709269200000|2024-03-01 05:00:00|170599.2|170474.2|170602.3|170477.3|170605.7|170480.7|170595.4|170470.4|349
1709269500000|2024-03-01 05:05:00|170602.4|170477.4|170608.8|170483.8|170610.3|170485.3|170598.8|170473.8|273
1709269800000|2024-03-01 05:10:00|170606.3|170481.3|170603.5|170478.5|170609.3|170484.3|170598.4|170473.4|309
1709270100000|2024-03-01 05:15:00|170601.7|170476.7|170608.8|170483.8|170610.8|170485.8|170600.5|170475.5|247
1709270400000|2024-03-01 05:20:00|170610.5|170485.5|170628.8|170503.8|170629|170504|170600.1|170475.1|370
1709270700000|2024-03-01 05:25:00|170629.8|170504.8|170629.7|170504.7|170635.4|170510.4|170625.2|170500.2|393
1709271000000|2024-03-01 05:30:00|170626.4|170501.4|170624.2|170499.2|170637.9|170512.9|170620|170495|354
1709271300000|2024-03-01 05:35:00|170626.6|170501.6|170628.4|170503.4|170637.8|170512.8|170625.8|170500.8|442
1709271600000|2024-03-01 05:40:00|170628.2|170503.2|170612.8|170487.8|170632.5|170507.5|170607.3|170482.3|373
1709271900000|2024-03-01 05:45:00|170612.6|170487.6|170606.6|170481.6|170612.6|170487.6|170599.8|170474.8|328
1709272200000|2024-03-01 05:50:00|170605.9|170480.9|170607|170482|170611.9|170486.9|170603.3|170478.3|315
1709272500000|2024-03-01 05:55:00|170605.5|170480.5|170626.6|170501.6|170634.3|170509.3|170603.9|170478.9|372
1709272800000|2024-03-01 06:00:00|170627.5|170502.5|170634.2|170509.2|170643.4|170518.4|170627.4|170502.4|358
1709273100000|2024-03-01 06:05:00|170634.5|170509.5|170639|170514|170643.3|170518.3|170630.2|170505.2|604
1709273400000|2024-03-01 06:10:00|170638.9|170513.9|170602.3|170477.3|170641.5|170516.5|170600.4|170475.4|363
1709273700000|2024-03-01 06:15:00|170602.2|170477.2|170602.1|170477.1|170606|170481|170598.1|170473.1|348
1709274000000|2024-03-01 06:20:00|170602.4|170477.4|170599.7|170474.7|170607.7|170482.7|170599.5|170474.5|294
1709274300000|2024-03-01 06:25:00|170600.1|170475.1|170601.6|170476.6|170606|170481|170599.3|170474.3|416
1709274600000|2024-03-01 06:30:00|170602.1|170477.1|170605.1|170480.1|170615.9|170490.9|170599.8|170474.8|285
1709274900000|2024-03-01 06:35:00|170605.3|170480.3|170604.9|170479.9|170608.6|170483.6|170599|170474|320
1709275200000|2024-03-01 06:40:00|170605.3|170480.3|170606|170481|170609.5|170484.5|170600.2|170475.2|315
1709275500000|2024-03-01 06:45:00|170605.4|170480.4|170606.6|170481.6|170609.7|170484.7|170598.5|170473.5|273
1709275800000|2024-03-01 06:50:00|170606.7|170481.7|170603.7|170478.7|170616.3|170491.3|170598.4|170473.4|251
1709276100000|2024-03-01 06:55:00|170604|170479|170564.6|170439.6|170608.1|170483.1|170559.5|170434.5|322
1709276400000|2024-03-01 07:00:00|170563.4|170438.4|170566.5|170441.5|170569.3|170444.3|170558|170433|881
1709276700000|2024-03-01 07:05:00|170566.6|170441.6|170541.5|170416.5|170569.4|170444.4|170524.6|170399.6|776
1709277000000|2024-03-01 07:10:00|170541.6|170416.6|170538.8|170413.8|170547.1|170422.1|170533.3|170408.3|613
1709277300000|2024-03-01 07:15:00|170538.9|170413.9|170525.8|170400.8|170547|170422|170517.1|170392.1|573
1709277600000|2024-03-01 07:20:00|170525.9|170400.9|170573.1|170448.1|170584|170459|170523.1|170398.1|897
1709277900000|2024-03-01 07:25:00|170572|170447|170571|170446|170585.8|170460.8|170568.3|170443.3|798
1709278200000|2024-03-01 07:30:00|170570.9|170445.9|170574.7|170449.7|170575.4|170450.4|170553.6|170428.6|520
1709278500000|2024-03-01 07:35:00|170574.5|170449.5|170597.4|170472.4|170605.4|170480.4|170568.7|170443.7|631
1709278800000|2024-03-01 07:40:00|170598.3|170473.3|170620.9|170495.9|170621.7|170496.7|170582.8|170457.8|675
1709279100000|2024-03-01 07:45:00|170626|170501|170606.4|170481.4|170631.5|170506.5|170595.4|170470.4|786
1709279400000|2024-03-01 07:50:00|170606.3|170481.3|170614.9|170489.9|170626.6|170501.6|170599.1|170474.1|704
1709279700000|2024-03-01 07:55:00|170614.7|170489.7|170625.1|170500.1|170627.7|170502.7|170605.8|170480.8|558
1709280000000|2024-03-01 08:00:00|170623.9|170498.9|170626.6|170501.6|170647.6|170522.6|170589.8|170464.8|916
1709280300000|2024-03-01 08:05:00|170626.7|170501.7|170627.5|170502.5|170654.8|170529.8|170612.8|170487.8|823
1709280600000|2024-03-01 08:10:00|170627.4|170502.4|170640.8|170515.8|170643|170518|170622.1|170497.1|829
1709280900000|2024-03-01 08:15:00|170640.6|170515.6|170591.4|170466.4|170644.4|170519.4|170564.5|170439.5|800
1709281200000|2024-03-01 08:20:00|170591.3|170466.3|170585.8|170460.8|170595.7|170470.7|170561.8|170436.8|732
1709281500000|2024-03-01 08:25:00|170588.4|170463.4|170563.6|170438.6|170602.6|170477.6|170549.1|170424.1|599
1709281800000|2024-03-01 08:30:00|170563.5|170438.5|170577.8|170452.8|170615.9|170490.9|170561.5|170436.5|735
1709282100000|2024-03-01 08:35:00|170577.2|170452.2|170570.8|170445.8|170602.8|170477.8|170562.7|170437.7|780
1709282400000|2024-03-01 08:40:00|170569.9|170444.9|170601.9|170476.9|170607.2|170482.2|170569.5|170444.5|774
1709282700000|2024-03-01 08:45:00|170602.4|170477.4|170602.1|170477.1|170627|170502|170569.6|170444.6|840
1709283000000|2024-03-01 08:50:00|170601.8|170476.8|170539.3|170414.3|170604.7|170479.7|170538|170413|757
1709283300000|2024-03-01 08:55:00|170539.2|170414.2|170533.8|170408.8|170572|170447|170533.6|170408.6|844
1709283600000|2024-03-01 09:00:00|170531.7|170406.7|170528.5|170403.5|170537.9|170412.9|170527.8|170402.8|675
1709283900000|2024-03-01 09:05:00|170528.2|170403.2|170465.1|170340.1|170531.9|170406.9|170431.4|170306.4|828
1709284200000|2024-03-01 09:10:00|170466|170341|170443|170318|170477|170352|170442.5|170317.5|829
1709284500000|2024-03-01 09:15:00|170445.1|170320.1|170448.3|170323.3|170482|170357|170420.3|170295.3|583
1709284800000|2024-03-01 09:20:00|170448.1|170323.1|170504.3|170379.3|170507|170382|170446.9|170321.9|573
1709285100000|2024-03-01 09:25:00|170504.7|170379.7|170509.7|170384.7|170539.3|170414.3|170504.3|170379.3|453
1709285400000|2024-03-01 09:30:00|170509.5|170384.5|170554|170429|170560.9|170435.9|170509.5|170384.5|480
1709285700000|2024-03-01 09:35:00|170553.9|170428.9|170568.8|170443.8|170577.6|170452.6|170553.7|170428.7|675
1709286000000|2024-03-01 09:40:00|170566.4|170441.4|170600.1|170475.1|170618.9|170493.9|170560.3|170435.3|757
1709286300000|2024-03-01 09:45:00|170600.2|170475.2|170625.3|170500.3|170649|170524|170600.2|170475.2|655
1709286600000|2024-03-01 09:50:00|170626.1|170501.1|170620.7|170495.7|170647|170522|170595.9|170470.9|697
1709286900000|2024-03-01 09:55:00|170621|170496|170619.1|170494.1|170627.6|170502.6|170614.2|170489.2|580
1709287200000|2024-03-01 10:00:00|170619.6|170494.6|170568.3|170443.3|170622.2|170497.2|170563.9|170438.9|577
1709287500000|2024-03-01 10:05:00|170568.2|170443.2|170512.8|170387.8|170575.6|170450.6|170508.2|170383.2|808
1709287800000|2024-03-01 10:10:00|170512.9|170387.9|170537.1|170412.1|170540.6|170415.6|170487.3|170362.3|837
1709288100000|2024-03-01 10:15:00|170537.4|170412.4|170554.1|170429.1|170580.3|170455.3|170519.5|170394.5|829
1709288400000|2024-03-01 10:20:00|170554.2|170429.2|170526.4|170401.4|170561.4|170436.4|170514|170389|817
1709288700000|2024-03-01 10:25:00|170526|170401|170586|170461|170594.4|170469.4|170525.3|170400.3|740
1709289000000|2024-03-01 10:30:00|170585.9|170460.9|170584.4|170459.4|170596.2|170471.2|170555.4|170430.4|629
1709289300000|2024-03-01 10:35:00|170584.7|170459.7|170562.5|170437.5|170590.7|170465.7|170547.5|170422.5|679
1709289600000|2024-03-01 10:40:00|170562.8|170437.8|170561.1|170436.1|170574.2|170449.2|170551.5|170426.5|670
1709289900000|2024-03-01 10:45:00|170561|170436|170556|170431|170564.8|170439.8|170553.9|170428.9|675
1709290200000|2024-03-01 10:50:00|170553.8|170428.8|170529.6|170404.6|170562.4|170437.4|170524.6|170399.6|582
1709290500000|2024-03-01 10:55:00|170529.3|170404.3|170496.3|170371.3|170533.5|170408.5|170485.7|170360.7|716
1709290800000|2024-03-01 11:00:00|170496.1|170371.1|170458.1|170333.1|170497.8|170372.8|170448.3|170323.3|712
1709291100000|2024-03-01 11:05:00|170458.2|170333.2|170458.7|170333.7|170479.3|170354.3|170455.7|170330.7|714
1709291400000|2024-03-01 11:10:00|170458.9|170333.9|170466.5|170341.5|170469.6|170344.6|170438.5|170313.5|619
1709291700000|2024-03-01 11:15:00|170466.6|170341.6|170461.9|170336.9|170466.7|170341.7|170460.8|170335.8|586
1709292000000|2024-03-01 11:20:00|170462|170337|170462.6|170337.6|170466.4|170341.4|170459.2|170334.2|559
1709292300000|2024-03-01 11:25:00|170461.4|170336.4|170462.8|170337.8|170466.1|170341.1|170459.5|170334.5|413
1709292600000|2024-03-01 11:30:00|170461.8|170336.8|170435.8|170310.8|170462.8|170337.8|170431|170306|536
1709292900000|2024-03-01 11:35:00|170435.7|170310.7|170403.5|170278.5|170436.4|170311.4|170402|170277|429
1709293200000|2024-03-01 11:40:00|170403.4|170278.4|170375.1|170250.1|170406.5|170281.5|170373.6|170248.6|491
1709293500000|2024-03-01 11:45:00|170376.1|170251.1|170366.8|170241.8|170376.5|170251.5|170337.3|170212.3|660
1709293800000|2024-03-01 11:50:00|170367.4|170242.4|170367.7|170242.7|170373.9|170248.9|170347.6|170222.6|613
1709294100000|2024-03-01 11:55:00|170367.9|170242.9|170334.1|170209.1|170371.9|170246.9|170327.3|170202.3|631
1709294400000|2024-03-01 12:00:00|170337.3|170212.3|170347.1|170222.1|170348.3|170223.3|170324.5|170199.5|570
1709294700000|2024-03-01 12:05:00|170347|170222|170319.1|170194.1|170352|170227|170294.7|170169.7|867
1709295000000|2024-03-01 12:10:00|170319.2|170194.2|170322.7|170197.7|170325.5|170200.5|170302.2|170177.2|515
1709295300000|2024-03-01 12:15:00|170322.5|170197.5|170301.7|170176.7|170326.5|170201.5|170294.4|170169.4|610
1709295600000|2024-03-01 12:20:00|170302|170177|170321.8|170196.8|170331.2|170206.2|170295.6|170170.6|471
1709295900000|2024-03-01 12:25:00|170322.4|170197.4|170351.2|170226.2|170354.2|170229.2|170302.4|170177.4|584
1709296200000|2024-03-01 12:30:00|170352.6|170227.6|170321.2|170196.2|170359.4|170234.4|170321|170196|542
1709296500000|2024-03-01 12:35:00|170321.8|170196.8|170299.3|170174.3|170348.8|170223.8|170294.1|170169.1|689
1709296800000|2024-03-01 12:40:00|170297.6|170172.6|170310.6|170185.6|170325.4|170200.4|170289.2|170164.2|695
1709297100000|2024-03-01 12:45:00|170311.3|170186.3|170314.8|170189.8|170323.4|170198.4|170309.6|170184.6|577
1709297400000|2024-03-01 12:50:00|170314.9|170189.9|170317.4|170192.4|170323.2|170198.2|170311.3|170186.3|546
1709297700000|2024-03-01 12:55:00|170317|170192|170324|170199|170338.5|170249|170298.5|170188.3|593
1709298000000|2024-03-01 13:00:00|170323.3|170198.3|170293|170168|170355.7|170230.7|170292.5|170167.5|741
1709298300000|2024-03-01 13:05:00|170292.6|170167.6|170301.9|170176.9|170327.3|170202.3|170291.1|170166.1|682
1709298600000|2024-03-01 13:10:00|170303.8|170178.8|170302.3|170177.3|170322.8|170197.8|170287.2|170162.2|671
1709298900000|2024-03-01 13:15:00|170302|170177|170304|170179|170323.8|170198.8|170294.7|170169.7|685
1709299200000|2024-03-01 13:20:00|170304.6|170179.6|170298.9|170173.9|170328|170203|170297.6|170172.6|674
1709299500000|2024-03-01 13:25:00|170299.2|170174.2|170247.5|170122.5|170299.7|170174.7|170219.7|170094.7|829
1709299800000|2024-03-01 13:30:00|170247.7|170122.7|170321.7|170196.7|170325|170200|170244.2|170119.2|733
1709300100000|2024-03-01 13:35:00|170321.8|170196.8|170461.9|170336.9|170489.5|170364.5|170282.1|170174.8|949
1709300400000|2024-03-01 13:40:00|170461.7|170336.7|170479.1|170354.1|170518.3|170393.3|170449.8|170324.8|813
1709300700000|2024-03-01 13:45:00|170479.2|170354.2|170392.4|170267.4|170485.4|170360.4|170342.4|170248|770
1709301000000|2024-03-01 13:50:00|170394.1|170269.1|170444.9|170319.9|170454.1|170329.1|170356.3|170231.3|755
1709301300000|2024-03-01 13:55:00|170445.1|170320.1|170483.4|170358.4|170508.9|170402.6|170440.1|170315.6|747
1709301600000|2024-03-01 14:00:00|170482.4|170357.4|170462.3|170337.3|170529.1|170404.1|170453.4|170328.4|743
1709301900000|2024-03-01 14:05:00|170462|170337|170407.3|170282.3|170468.5|170377.2|170386.2|170276.1|767
1709302200000|2024-03-01 14:10:00|170408.2|170283.2|170381.2|170256.2|170425.8|170300.8|170376.6|170251.6|761
1709302500000|2024-03-01 14:15:00|170381.3|170256.3|170320.4|170195.4|170389.3|170264.3|170319.9|170194.9|664
1709302800000|2024-03-01 14:20:00|170320.3|170195.3|170322.6|170197.6|170348|170223|170287.6|170162.6|741
1709303100000|2024-03-01 14:25:00|170322.1|170197.1|170321.6|170196.6|170341.3|170253|170278.8|170190|798
1709303400000|2024-03-01 14:30:00|170322|170197|170295.6|170170.6|170339.4|170214.4|170279.5|170154.5|994
1709303700000|2024-03-01 14:35:00|170294.2|170169.2|170293.6|170168.6|170325.2|170200.2|170238.5|170113.5|885
1709304000000|2024-03-01 14:40:00|170293.5|170168.5|170375.6|170250.6|170393.2|170268.2|170291.1|170166.1|716
1709304300000|2024-03-01 14:45:00|170375.4|170250.4|170456.7|170331.7|170474.9|170373.4|170371.7|170246.7|832
1709304600000|2024-03-01 14:50:00|170458.1|170333.1|170471.5|170346.5|170494|170369|170457.5|170332.5|901
1709304900000|2024-03-01 14:55:00|170470.7|170345.7|170441.3|170314.3|170497.9|170372.9|170438.9|170312.1|602
1709305200000|2024-03-01 15:00:00|170449.1|170304.8|170474.7|170349.7|170475.8|170350.8|170235.4|170110.4|1067
1709305500000|2024-03-01 15:05:00|170473.3|170348.3|170345.8|170220.8|170473.3|170348.3|170328|170203|1000
1709305800000|2024-03-01 15:10:00|170345.7|170220.7|170302.9|170177.9|170385.4|170260.4|170253.8|170135.9|998
1709306100000|2024-03-01 15:15:00|170300.9|170175.9|170215.5|170090.5|170302.4|170177.4|170211.4|170086.4|907
1709306400000|2024-03-01 15:20:00|170215|170090|170093.9|169968.9|170224.2|170099.2|170090.4|169965.4|921
1709306700000|2024-03-01 15:25:00|170092.5|169967.5|170124.4|169999.4|170162.9|170037.9|170045.8|169920.8|985
1709307000000|2024-03-01 15:30:00|170124.7|169999.7|170145.8|170020.8|170197.4|170100.5|170086.8|169998.9|910
1709307300000|2024-03-01 15:35:00|170147.4|170022.4|170194.9|170069.9|170209|170084|170093.6|170009.2|841
1709307600000|2024-03-01 15:40:00|170194.2|170069.2|170131.5|170006.5|170206.9|170081.9|170115.7|169990.7|784
1709307900000|2024-03-01 15:45:00|170128.5|170003.5|170103.6|169978.6|170136.4|170026.4|170036.7|169947.8|746
1709308200000|2024-03-01 15:50:00|170103.9|169978.9|170074.1|169949.1|170103.9|170001.5|170039.8|169947|828
1709308500000|2024-03-01 15:55:00|170075.8|169950.8|170116.5|169991.5|170128.5|170025.8|170065.1|169943.6|912
1709308800000|2024-03-01 16:00:00|170114.6|169989.6|170152.5|170027.5|170170.4|170079.9|170081|169981.3|956
1709309100000|2024-03-01 16:05:00|170146|170021|170139.3|170014.3|170161.3|170066.1|170095.1|169998.5|745
1709309400000|2024-03-01 16:10:00|170139|170014|170131.6|170006.6|170152.9|170027.9|170128|170003|665
1709309700000|2024-03-01 16:15:00|170131.9|170006.9|170155.4|170030.4|170169.2|170044.2|170125.8|170000.8|834
1709310000000|2024-03-01 16:20:00|170154.9|170029.9|170245.1|170120.1|170250.4|170162|170150.6|170025.6|833
1709310300000|2024-03-01 16:25:00|170244.5|170119.5|170274|170149|170278.9|170153.9|170243.4|170118.4|768
1709310600000|2024-03-01 16:30:00|170273.3|170148.3|170187.9|170137.9|170278.2|170153.2|170184.9|170094.7|753
1709310900000|2024-03-01 16:35:00|170187.2|170137.2|170210.5|170085.5|170241.6|170152.8|170185.9|170085.1|721
1709311200000|2024-03-01 16:40:00|170208.9|170083.9|170185.8|170060.8|170227.1|170102.1|170177.6|170052.6|640
1709311500000|2024-03-01 16:45:00|170185.6|170060.6|170155.6|170030.6|170192.2|170067.2|170152.3|170027.3|597
1709311800000|2024-03-01 16:50:00|170155.5|170030.5|170155.5|170030.5|170161.2|170068.3|170103.4|170015.9|523
1709312100000|2024-03-01 16:55:00|170156.2|170031.2|170107.4|170057.4|170175.7|170065.2|170094.6|170010.6|636
1709312400000|2024-03-01 17:00:00|170106.5|170056.5|170148.1|170023.1|170161.9|170071.5|170106.5|170020.7|634
1709312700000|2024-03-01 17:05:00|170148.3|170023.3|170157.1|170032.1|170161.9|170036.9|170100.4|169975.4|727
1709313000000|2024-03-01 17:10:00|170156.9|170031.9|170233.1|170108.1|170237|170148.3|170134.9|170009.9|730
1709313300000|2024-03-01 17:15:00|170231.5|170106.5|170250.9|170125.9|170252.5|170155.3|170178.3|170098.6|560
1709313600000|2024-03-01 17:20:00|170250.7|170125.7|170216.9|170091.9|170251.3|170126.3|170210.1|170085.1|649
1709313900000|2024-03-01 17:25:00|170217.1|170092.1|170190|170065|170222.7|170097.7|170186.7|170061.7|576
1709314200000|2024-03-01 17:30:00|170189.1|170064.1|170090.6|170040.6|170189.1|170103.2|170087.4|170025.5|562
1709314500000|2024-03-01 17:35:00|170090.3|170040.3|170138.3|170013.3|170139.7|170042.9|170067.5|169977.1|564
1709314800000|2024-03-01 17:40:00|170138.8|170013.8|170117.4|170067.4|170164.4|170079|170097|170009.8|502
1709315100000|2024-03-01 17:45:00|170117.7|170067.7|170134.2|170009.2|170163.6|170077.7|170081.8|169977.4|678
1709315400000|2024-03-01 17:50:00|170134.1|170009.1|170154.2|170029.2|170166.5|170064.9|170102.3|170007|558
1709315700000|2024-03-01 17:55:00|170154.3|170029.3|170203.3|170078.3|170216.5|170091.5|170124.4|170022.3|523
1709316000000|2024-03-01 18:00:00|170203.1|170078.1|170246.6|170121.6|170250.5|170125.5|170199.9|170074.9|674
1709316300000|2024-03-01 18:05:00|170248.1|170123.1|170227.2|170102.2|170248.1|170159|170206.3|170097|757
1709316600000|2024-03-01 18:10:00|170227.3|170102.3|170248|170123|170249.7|170124.7|170217.1|170092.1|506
1709316900000|2024-03-01 18:15:00|170249.3|170124.3|170312.4|170187.4|170332.7|170207.7|170247.9|170122.9|598
1709317200000|2024-03-01 18:20:00|170312.3|170187.3|170304.6|170179.6|170332.9|170207.9|170303.3|170178.3|625
1709317500000|2024-03-01 18:25:00|170304|170179|170286.6|170161.6|170309.3|170184.3|170268|170143|618
1709317800000|2024-03-01 18:30:00|170288.6|170163.6|170245.9|170120.9|170306.1|170181.1|170243.5|170118.5|636
1709318100000|2024-03-01 18:35:00|170245.7|170120.7|170237.8|170112.8|170248.1|170123.1|170189.9|170064.9|610
1709318400000|2024-03-01 18:40:00|170237.6|170112.6|170240.1|170115.1|170243.8|170118.8|170233.6|170108.6|530
1709318700000|2024-03-01 18:45:00|170240.6|170115.6|170243.9|170118.9|170249.1|170160.4|170205.7|170112.9|564
1709319000000|2024-03-01 18:50:00|170244.3|170119.3|170276.3|170151.3|170307.5|170182.5|170241.5|170116.5|576
1709319300000|2024-03-01 18:55:00|170276|170151|170268.5|170143.5|170292|170167|170257.4|170132.4|563
1709319600000|2024-03-01 19:00:00|170270.1|170145.1|170278.8|170153.8|170292.8|170198.7|170243.7|170131.5|614
1709319900000|2024-03-01 19:05:00|170278.1|170153.1|170233.4|170108.4|170280.6|170187.2|170230.8|170105.8|597
1709320200000|2024-03-01 19:10:00|170233.2|170108.2|170236.1|170111.1|170247.6|170122.6|170231.6|170106.6|633
1709320500000|2024-03-01 19:15:00|170238.9|170113.9|170294.4|170169.4|170298.3|170173.3|170233.1|170108.1|711
1709320800000|2024-03-01 19:20:00|170294.2|170169.2|170294.5|170169.5|170300.7|170175.7|170277.9|170152.9|445
1709321100000|2024-03-01 19:25:00|170294.6|170169.6|170291.7|170166.7|170301.3|170176.3|170285.9|170160.9|439
1709321400000|2024-03-01 19:30:00|170291.4|170166.4|170271.2|170146.2|170303|170214.4|170237.9|170143.4|472
1709321700000|2024-03-01 19:35:00|170271.3|170146.3|170291.7|170166.7|170300.4|170209.8|170256.7|170141.4|401
1709322000000|2024-03-01 19:40:00|170292.8|170167.8|170292.1|170167.1|170304.3|170179.3|170291.1|170166.1|378
1709322300000|2024-03-01 19:45:00|170292.2|170167.2|170292.7|170167.7|170297|170202.3|170251.6|170163.6|390
1709322600000|2024-03-01 19:50:00|170292.6|170167.6|170310.2|170185.2|170324|170229.1|170277.4|170164|324
1709322900000|2024-03-01 19:55:00|170310.5|170185.5|170283|170158|170313.2|170213.8|170252|170154.8|569
1709323200000|2024-03-01 20:00:00|170281.3|170156.3|170263.3|170213.3|170323.3|170236.3|170244.8|170156.3|601
1709323500000|2024-03-01 20:05:00|170260.7|170210.7|170301.2|170176.2|170307.9|170230.2|170255.8|170166.9|581
1709323800000|2024-03-01 20:10:00|170302|170177|170257.3|170207.3|170324|170237.2|170252.5|170166.3|650
1709324100000|2024-03-01 20:15:00|170258.1|170208.1|170265.9|170140.9|170279.1|170210.5|170251.3|170138.7|525
1709324400000|2024-03-01 20:20:00|170266|170141|170192.9|170142.9|170266.6|170172.1|170186|170080.3|567
1709324700000|2024-03-01 20:25:00|170193.2|170143.2|170230|170105|170262|170156.1|170188.1|170090|472
1709325000000|2024-03-01 20:30:00|170230.1|170105.1|170208.1|170083.1|170240.4|170115.4|170206.6|170081.6|536
1709325300000|2024-03-01 20:35:00|170208.4|170083.4|170212.8|170087.8|170224.8|170122.5|170171.5|170073.5|618
1709325600000|2024-03-01 20:40:00|170213.1|170088.1|170206.8|170081.8|170213.2|170121.6|170167.9|170079.8|587
1709325900000|2024-03-01 20:45:00|170206.9|170081.9|170237.1|170112.1|170242.9|170117.9|170204.9|170079.9|544
1709326200000|2024-03-01 20:50:00|170239.9|170114.9|170243.4|170118.4|170248.2|170123.2|170218.2|170093.2|507
1709326500000|2024-03-01 20:55:00|170242.7|170117.7|170245.6|170120.6|170268.7|170143.7|170233.8|170108.8|729
1709326800000|2024-03-01 21:00:00|170248.8|170123.8|170248.7|170123.7|170261.8|170136.8|170241|170116|466
1709327100000|2024-03-01 21:05:00|170248.8|170123.8|170260.9|170135.9|170262.6|170137.6|170246.1|170121.1|200
1709327400000|2024-03-01 21:10:00|170261.1|170136.1|170270.3|170145.3|170272.1|170147.1|170255.5|170130.5|196
1709327700000|2024-03-01 21:15:00|170270.1|170145.1|170234.9|170109.9|170272.3|170147.3|170234.7|170109.7|470
1709328000000|2024-03-01 21:20:00|170235|170110|170240.7|170115.7|170249.4|170124.4|170234.6|170109.6|313
1709328300000|2024-03-01 21:25:00|170240.6|170115.6|170180.7|170055.7|170244.5|170119.5|170175.9|170050.9|291
1709328600000|2024-03-01 21:30:00|170180.4|170055.4|170180|170055|170189.2|170064.2|170146.7|170021.7|381
1709328900000|2024-03-01 21:35:00|170179.4|170054.4|170224.7|170099.7|170247.9|170122.9|170151.5|170026.5|315
1709329200000|2024-03-01 21:40:00|170224.5|170099.5|170206.2|170081.2|170228.2|170103.2|170195.7|170070.7|381
1709329500000|2024-03-01 21:45:00|170204.2|170079.2|170175.5|170050.5|170208.9|170083.9|170174.2|170049.2|360
1709329800000|2024-03-01 21:50:00|170175.4|170050.4|170178.8|170053.8|170187.5|170062.5|170169.6|170044.6|243
1709330100000|2024-03-01 21:55:00|170177.4|170052.4|170222.6|169975|170226.9|170056.7|170169.8|169975|135
1709499600000|2024-03-03 21:00:00|170395.5|170040.5|170403.5|170080.7|170410.9|170080.7|170393.4|170038.4|8
1709499900000|2024-03-03 21:05:00|170410.9|170050.7|170410.9|170080.7|170410.9|170080.7|170410.9|170050.7|2
1709500200000|2024-03-03 21:10:00|170393.5|170038.5|170403.5|170080.7|170410.9|170080.7|170392.5|170037.5|5
1709500500000|2024-03-03 21:15:00||170050.7||170080.7||170080.7||170050.7|2
1709500800000|2024-03-03 21:20:00|170393.4|170038.4|170393.4|170038.4|170396.1|170080.7|170393.4|170038.4|3
1709501400000|2024-03-03 21:30:00|170396.1|170080.7|170396.1|170080.7|170396.1|170080.7|170393.4|170038.4|3
1709501700000|2024-03-03 21:35:00|170393.4|170038.4|170396.1|170080.7|170396.1|170080.7|170393.4|170038.4|2
1709502300000|2024-03-03 21:45:00|170376.1|170100.7|170370.9|170060.9|170376.1|170100.7|170370.9|170060.9|8
1709502600000|2024-03-03 21:50:00|170376.1|170100.7|170370.9|170060.9|170376.1|170100.7|170370.9|170060.9|12
1709502900000|2024-03-03 21:55:00|170376.1|170100.7|170376.1|170100.7|170376.1|170100.7|170370.9|170060.9|11
1709503200000|2024-03-03 22:00:00|170384|170078|170393|170083|170394|170089|170381|170071|7
1709503500000|2024-03-03 22:05:00|170391|170084|170390|170080|170432|170122|170381|170071|92
1709503800000|2024-03-03 22:10:00|170390|170080|170379|170069|170397|170092|170379|170069|41
1709504100000|2024-03-03 22:15:00|170373.3|170063.3|170377|170067|170396.2|170091.6|170371.2|170061.2|149
1709504400000|2024-03-03 22:20:00|170377.1|170067.1|170376.9|170066.9|170398.8|170106.9|170376.9|170066.9|68
1709504700000|2024-03-03 22:25:00|170389.3|170079.3|170389.2|170079.2|170403.3|170093.3|170376.8|170066.8|24
1709505000000|2024-03-03 22:30:00|170388.3|170078.3|170361.2|170082.6|170396.7|170093.8|170361.2|170063.7|282
1709505300000|2024-03-03 22:35:00|170361.1|170082.7|170347.9|170084.7|170392.6|170087.8|170330.3|170056.4|210
1709505600000|2024-03-03 22:40:00|170329.7|170076.4|170326.6|170076.1|170349.3|170085.6|170326.5|170055.5|78
1709505900000|2024-03-03 22:45:00|170326.5|170076.2|170327.2|170098.7|170365.9|170116.9|170251.1|170030|211
1709506200000|2024-03-03 22:50:00|170283.3|170098.5|170335.5|170088.2|170365.5|170098.5|170282.1|170061.8|169
1709506500000|2024-03-03 22:55:00|170335.4|170084.9|170361.1|170077.5|170361.1|170097.6|170296.7|170075.6|115
1709506800000|2024-03-03 23:00:00|170363.5|170079.8|170223.6|170087.2|170363.5|170095.3|170198|170042.7|368
1709507100000|2024-03-03 23:05:00|170210.8|170085.8|170182.3|170057.3|170232.2|170102|170171.7|170046.7|268
1709507400000|2024-03-03 23:10:00|170182.7|170057.7|170182.1|170057.1|170208.1|170083.1|170170.6|170045.6|232
1709507700000|2024-03-03 23:15:00|170186.3|170061.3|170180.5|170055.5|170194.4|170069.4|170158.7|170033.7|379
1709508000000|2024-03-03 23:20:00|170180|170055|170181|170056|170206|170081|170176.7|170051.7|148
1709508300000|2024-03-03 23:25:00|170180.9|170055.9|170175|170050|170215.8|170090.8|170175|170050|207
1709508600000|2024-03-03 23:30:00|170175.1|170050.1|170175|170050|170194|170069|170171.6|170046.6|151
1709508900000|2024-03-03 23:35:00|170175.7|170050.7|170194.8|170069.8|170196.8|170071.8|170170.9|170045.9|66
1709509200000|2024-03-03 23:40:00|170194.9|170069.9|170191.2|170066.2|170197.2|170072.2|170173|170048|116
1709509500000|2024-03-03 23:45:00|170188.7|170063.7|170189|170064|170195.4|170070.4|170183.1|170058.1|129
1709509800000|2024-03-03 23:50:00|170189.2|170064.2|170177.7|170052.7|170189.2|170064.2|170173.1|170048.1|114
1709510100000|2024-03-03 23:55:00|170175.5|170050.5|170176.2|170051.2|170182.6|170057.6|170172.1|170047.1|96
1709510400000|2024-03-04 00:00:00|170179.1|170054.1|170178.4|170053.4|170182.9|170057.9|170171.1|170046.1|232
1709510700000|2024-03-04 00:05:00|170178.8|170053.8|170186.2|170061.2|170188.3|170063.3|170174.8|170049.8|259
1709511000000|2024-03-04 00:10:00|170187.7|170062.7|170182|170057|170192.9|170067.9|170178.6|170053.6|246
1709511300000|2024-03-04 00:15:00|170181.9|170056.9|170174.8|170049.8|170182.9|170057.9|170173.4|170048.4|153
1709511600000|2024-03-04 00:20:00|170174.9|170049.9|170174.2|170049.2|170181.3|170056.3|170169|170044|248
1709511900000|2024-03-04 00:25:00|170176.7|170051.7|170179.5|170054.5|170181.2|170056.2|170172.5|170047.5|141
1709512200000|2024-03-04 00:30:00|170178.9|170053.9|170175.3|170050.3|170180.2|170055.2|170161.6|170036.6|286
1709512500000|2024-03-04 00:35:00|170175.8|170050.8|170170.8|170045.8|170175.9|170050.9|170168.4|170043.4|202
1709512800000|2024-03-04 00:40:00|170171.6|170046.6|170170.3|170045.3|170171.9|170046.9|170161.9|170036.9|261
1709513100000|2024-03-04 00:45:00|170166.3|170041.3|170172.4|170047.4|170172.8|170047.8|170165.3|170040.3|218
1709513400000|2024-03-04 00:50:00|170172.6|170047.6|170131.4|170006.4|170173.6|170048.6|170129.5|170004.5|496
1709513700000|2024-03-04 00:55:00|170133.6|170008.6|170162.1|170037.1|170164.4|170039.4|170129.7|170004.7|314
1709514000000|2024-03-04 01:00:00|170161.9|170036.9|170166.6|170041.6|170168.9|170043.9|170158.3|170033.3|528
1709514300000|2024-03-04 01:05:00|170167.3|170042.3|170165.3|170040.3|170183.7|170058.7|170163.7|170038.7|471
1709514600000|2024-03-04 01:10:00|170165.5|170040.5|170188.9|170063.9|170190.7|170065.7|170165.4|170040.4|408
1709514900000|2024-03-04 01:15:00|170187.9|170062.9|170160.5|170035.5|170189.2|170064.2|170150.3|170025.3|453
1709515200000|2024-03-04 01:20:00|170160.6|170035.6|170191.7|170066.7|170191.7|170066.7|170160.6|170035.6|296
1709515500000|2024-03-04 01:25:00|170191.4|170066.4|170188.1|170063.1|170201|170076|170185.9|170060.9|253
1709515800000|2024-03-04 01:30:00|170188.4|170063.4|170177.9|170052.9|170192.9|170067.9|170165.5|170040.5|524
1709516100000|2024-03-04 01:35:00|170177.5|170052.5|170164.9|170039.9|170178.1|170053.1|170156.5|170031.5|417
1709516400000|2024-03-04 01:40:00|170164.5|170039.5|170192.3|170067.3|170192.6|170067.6|170162.6|170037.6|387
1709516700000|2024-03-04 01:45:00|170192.6|170067.6|170191.1|170066.1|170193.8|170068.8|170184.5|170059.5|394
1709517000000|2024-03-04 01:50:00|170190.8|170065.8|170204.2|170079.2|170218.5|170093.5|170189.3|170064.3|402
1709517300000|2024-03-04 01:55:00|170204.4|170079.4|170193.9|170068.9|170211.4|170086.4|170193.5|170068.5|445
1709517600000|2024-03-04 02:00:00|170194|170069|170217.2|170092.2|170222.8|170097.8|170193.7|170068.7|372
1709517900000|2024-03-04 02:05:00|170217|170092|170217.3|170092.3|170222.9|170097.9|170209.7|170084.7|365
1709518200000|2024-03-04 02:10:00|170219.2|170094.2|170214.4|170089.4|170222.6|170097.6|170203.4|170078.4|339
1709518500000|2024-03-04 02:15:00|170214.3|170089.3|170191.5|170066.5|170216.8|170091.8|170186|170061|277
1709518800000|2024-03-04 02:20:00|170191.6|170066.6|170193.7|170068.7|170197.9|170072.9|170187.8|170062.8|276
1709519100000|2024-03-04 02:25:00|170193.8|170068.8|170180.4|170055.4|170194.5|170069.5|170174.5|170049.5|218
1709519400000|2024-03-04 02:30:00|170176.3|170051.3|170173.2|170048.2|170188.3|170063.3|170171.4|170046.4|362
1709519700000|2024-03-04 02:35:00|170173.5|170048.5|170176.9|170051.9|170179.6|170054.6|170156.9|170031.9|340
1709520000000|2024-03-04 02:40:00|170178.1|170053.1|170161.9|170036.9|170179|170054|170159|170034|413
1709520300000|2024-03-04 02:45:00|170161.8|170036.8|170163.1|170038.1|170167.9|170042.9|170158.3|170033.3|387
1709520600000|2024-03-04 02:50:00|170162.5|170037.5|170165.1|170040.1|170167.4|170042.4|170161.2|170036.2|360
1709520900000|2024-03-04 02:55:00|170164|170039|170163.2|170038.2|170165.4|170040.4|170160.8|170035.8|286
1709521200000|2024-03-04 03:00:00|170164.2|170039.2|170164.7|170039.7|170168.4|170043.4|170161.1|170036.1|392
1709521500000|2024-03-04 03:05:00|170164|170039|170173.9|170048.9|170184.2|170059.2|170164|170039|381
1709521800000|2024-03-04 03:10:00|170175|170050|170179.8|170054.8|170184.3|170059.3|170170.8|170045.8|309
1709522100000|2024-03-04 03:15:00|170175.3|170050.3|170167|170042|170176.3|170051.3|170167|170042|174
1709522400000|2024-03-04 03:20:00|170167.1|170042.1|170166.9|170041.9|170172.8|170047.8|170163.3|170038.3|202
1709522700000|2024-03-04 03:25:00|170166.7|170041.7|170167|170042|170170.9|170045.9|170164.3|170039.3|263
1709523000000|2024-03-04 03:30:00|170167.2|170042.2|170178.1|170053.1|170180.6|170055.6|170166.7|170041.7|365
1709523300000|2024-03-04 03:35:00|170180.4|170055.4|170181.5|170056.5|170186|170061|170176.4|170051.4|549
1709523600000|2024-03-04 03:40:00|170181.4|170056.4|170182.2|170057.2|170187.4|170062.4|170167.6|170042.6|392
1709523900000|2024-03-04 03:45:00|170181.7|170056.7|170165.4|170040.4|170181.7|170056.7|170161.5|170036.5|201
1709524200000|2024-03-04 03:50:00|170165.7|170040.7|170166.7|170041.7|170170.2|170045.2|170163|170038|226
1709524500000|2024-03-04 03:55:00|170166.6|170041.6|170179.4|170054.4|170180|170055|170164.5|170039.5|221
1709524800000|2024-03-04 04:00:00|170179.6|170054.6|170184.4|170059.4|170184.5|170059.5|170168.4|170043.4|193
1709525100000|2024-03-04 04:05:00|170184.7|170059.7|170174.5|170049.5|170185.7|170060.7|170169.8|170044.8|243
1709525400000|2024-03-04 04:10:00|170174.7|170049.7|170192.3|170067.3|170193.6|170068.6|170174.5|170049.5|237
1709525700000|2024-03-04 04:15:00|170192|170067|170189.1|170064.1|170193|170068|170187.2|170062.2|275
1709526000000|2024-03-04 04:20:00|170189.5|170064.5|170195.6|170070.6|170198.7|170073.7|170185.7|170060.7|169
1709526300000|2024-03-04 04:25:00|170195.5|170070.5|170196.9|170071.9|170197.1|170072.1|170193|170068|93
1709526600000|2024-03-04 04:30:00|170196.4|170071.4|170191.2|170066.2|170198|170073|170190.9|170065.9|217
1709526900000|2024-03-04 04:35:00|170191.6|170066.6|170194.8|170069.8|170196.8|170071.8|170188.4|170063.4|219
1709527200000|2024-03-04 04:40:00|170194.6|170069.6|170195.2|170070.2|170197.4|170072.4|170190|170065|178
1709527500000|2024-03-04 04:45:00|170193.9|170068.9|170198.9|170073.9|170203.4|170078.4|170190.9|170065.9|225
1709527800000|2024-03-04 04:50:00|170199.7|170074.7|170198.4|170073.4|170201.7|170076.7|170195.7|170070.7|214
1709528100000|2024-03-04 04:55:00|170198.5|170073.5|170198.1|170073.1|170201.7|170076.7|170197.4|170072.4|135
1709528400000|2024-03-04 05:00:00|170198.4|170073.4|170199.5|170074.5|170203|170078|170195|170070|228
1709528700000|2024-03-04 05:05:00|170199.3|170074.3|170217.1|170092.1|170217.7|170092.7|170197.2|170072.2|230
1709529000000|2024-03-04 05:10:00|170216.7|170091.7|170200.5|170075.5|170222.7|170097.7|170196.4|170071.4|123
1709529300000|2024-03-04 05:15:00|170200.6|170075.6|170200.8|170075.8|170203.6|170078.6|170196|170071|242
1709529600000|2024-03-04 05:20:00|170201|170076|170216.1|170091.1|170216.4|170091.4|170197.4|170072.4|211
1709529900000|2024-03-04 05:25:00|170215.7|170090.7|170198.2|170073.2|170216.6|170091.6|170193.8|170068.8|212
1709530200000|2024-03-04 05:30:00|170198.1|170073.1|170196.6|170071.6|170201.8|170076.8|170188.2|170063.2|266
1709530500000|2024-03-04 05:35:00|170195.7|170070.7|170191.7|170066.7|170198.5|170073.5|170182.1|170057.1|322
1709530800000|2024-03-04 05:40:00|170191.9|170066.9|170199.4|170074.4|170200.9|170075.9|170187.4|170062.4|363
1709531100000|2024-03-04 05:45:00|170199.2|170074.2|170196.1|170071.1|170199.6|170074.6|170184.8|170059.8|366
1709531400000|2024-03-04 05:50:00|170195.8|170070.8|170187.3|170062.3|170197.1|170072.1|170182.5|170057.5|165
1709531700000|2024-03-04 05:55:00|170187.8|170062.8|170186|170061|170190.2|170065.2|170184.9|170059.9|199
1709532000000|2024-03-04 06:00:00|170187.7|170062.7|170175.4|170050.4|170189.3|170064.3|170165|170040|380
1709532300000|2024-03-04 06:05:00|170175.2|170050.2|170170.4|170045.4|170183.3|170058.3|170168.4|170043.4|213
1709532600000|2024-03-04 06:10:00|170170.5|170045.5|170151.9|170026.9|170171.6|170046.6|170140.5|170015.5|236
1709532900000|2024-03-04 06:15:00|170151.3|170026.3|170139.7|170014.7|170156.9|170031.9|170136.5|170011.5|259
1709533200000|2024-03-04 06:20:00|170139.6|170014.6|170166.8|170041.8|170168.4|170043.4|170137.7|170012.7|462
1709533500000|2024-03-04 06:25:00|170166.7|170041.7|170164.9|170039.9|170174.5|170049.5|170161.8|170036.8|418
1709533800000|2024-03-04 06:30:00|170164.5|170039.5|170160.6|170035.6|170168.5|170043.5|170156.3|170031.3|386
1709534100000|2024-03-04 06:35:00|170160.4|170035.4|170177.8|170052.8|170184.5|170059.5|170148|170023|524
1709534400000|2024-03-04 06:40:00|170178|170053|170174.7|170049.7|170181.3|170056.3|170173.6|170048.6|144
1709534700000|2024-03-04 06:45:00|170174.5|170049.5|170170.1|170045.1|170175|170050|170144.6|170019.6|321
1709535000000|2024-03-04 06:50:00|170170.3|170045.3|170163.8|170038.8|170172.9|170047.9|170162.4|170037.4|340
1709535300000|2024-03-04 06:55:00|170162|170037|170149.2|170024.2|170164.1|170039.1|170134.9|170009.9|277
1709535600000|2024-03-04 07:00:00|170149.4|170024.4|170136.3|170011.3|170150.1|170025.1|170135.1|170010.1|632
1709535900000|2024-03-04 07:05:00|170136|170011|170136.9|170011.9|170141.9|170016.9|170121.4|169996.4|589
1709536200000|2024-03-04 07:10:00|170137|170012|170140.3|170015.3|170143|170018|170135.9|170010.9|514
1709536500000|2024-03-04 07:15:00|170140.4|170015.4|170164.7|170039.7|170168.2|170043.2|170140.4|170015.4|739
1709536800000|2024-03-04 07:20:00|170163.9|170038.9|170159.6|170034.6|170168.6|170043.6|170154|170029|435
1709537100000|2024-03-04 07:25:00|170159.3|170034.3|170164|170039|170164.7|170039.7|170142.4|170017.4|337
1709537400000|2024-03-04 07:30:00|170162.6|170037.6|170162.1|170037.1|170167.7|170042.7|170151.5|170026.5|484
1709537700000|2024-03-04 07:35:00|170161.8|170036.8|170162.6|170037.6|170182.2|170057.2|170152.1|170027.1|566
1709538000000|2024-03-04 07:40:00|170162.5|170037.5|170158.1|170033.1|170168|170043|170153.3|170028.3|450
1709538300000|2024-03-04 07:45:00|170157.8|170032.8|170120|169995|170161.5|170036.5|170100.1|169975.1|614
1709538600000|2024-03-04 07:50:00|170119.7|169994.7|170098.4|169973.4|170121.6|169996.6|170090.3|169965.3|470
1709538900000|2024-03-04 07:55:00|170099.1|169974.1|170086.9|169961.9|170099.9|169974.9|170076|169951|407
1709539200000|2024-03-04 08:00:00|170083.6|169958.6|170086.9|169961.9|170100.9|169975.9|170072.1|169947.1|697
1709539500000|2024-03-04 08:05:00|170087.1|169962.1|170094.2|169969.2|170114.3|169989.3|170081.1|169956.1|568
1709539800000|2024-03-04 08:10:00|170093.9|169968.9|170122.8|169997.8|170127.7|170002.7|170074.3|169949.3|606
1709540100000|2024-03-04 08:15:00|170122.7|169997.7|170124.8|169999.8|170137|170012|170103.8|169978.8|654
1709540400000|2024-03-04 08:20:00|170124.4|169999.4|170133.1|170008.1|170134|170009|170111.3|169986.3|554
1709540700000|2024-03-04 08:25:00|170133.2|170008.2|170160.4|170035.4|170179.8|170054.8|170128.6|170003.6|720
1709541000000|2024-03-04 08:30:00|170160.8|170035.8|170150.5|170025.5|170163.8|170038.8|170131.6|170006.6|630
1709541300000|2024-03-04 08:35:00|170150.4|170025.4|170144.2|170019.2|170164.4|170039.4|170138.9|170013.9|680
1709541600000|2024-03-04 08:40:00|170145.7|170020.7|170147.8|170022.8|170164.9|170039.9|170134.3|170009.3|567
1709541900000|2024-03-04 08:45:00|170147.3|170022.3|170132.9|170007.9|170164.8|170039.8|170125.8|170000.8|630
1709542200000|2024-03-04 08:50:00|170132|170007|170109.2|169984.2|170133.5|170008.5|170103.2|169978.2|630
1709542500000|2024-03-04 08:55:00|170108.1|169983.1|170126.7|170001.7|170131.3|170006.3|170104.8|169979.8|569
1709542800000|2024-03-04 09:00:00|170127.3|170002.3|170125.5|170000.5|170132.8|170007.8|170124.5|169999.5|545
1709543100000|2024-03-04 09:05:00|170125.2|170000.2|170111.2|169986.2|170132.6|170007.6|170106.5|169981.5|590
1709543400000|2024-03-04 09:10:00|170111.1|169986.1|170105.5|169980.5|170111.1|169986.1|170101.8|169976.8|429
1709543700000|2024-03-04 09:15:00|170105.6|169980.6|170104.9|169979.9|170109.5|169984.5|170098.5|169973.5|427
1709544000000|2024-03-04 09:20:00|170104.8|169979.8|170101.7|169976.7|170107.4|169982.4|170095.7|169970.7|438
1709544300000|2024-03-04 09:25:00|170102.1|169977.1|170076.5|169951.5|170103.5|169978.5|170072.7|169947.7|423
1709544600000|2024-03-04 09:30:00|170075.2|169950.2|170074.9|169949.9|170078|169953|170072.6|169947.6|411
1709544900000|2024-03-04 09:35:00|170074.8|169949.8|170068|169943|170078.7|169953.7|170053.3|169928.3|461
1709545200000|2024-03-04 09:40:00|170067.9|169942.9|170052.9|169927.9|170069|169944|170052|169927|519
1709545500000|2024-03-04 09:45:00|170052.3|169927.3|170054.2|169929.2|170071.7|169946.7|170052|169927|479
1709545800000|2024-03-04 09:50:00|170053.6|169928.6|170044.8|169919.8|170056.5|169931.5|170025.7|169900.7|567
1709546100000|2024-03-04 09:55:00|170044.6|169919.6|170050.8|169925.8|170052.9|169927.9|170043.7|169918.7|435
1709546400000|2024-03-04 10:00:00|170051|169926|170043.3|169918.3|170052|169927|170039.9|169914.9|495
1709546700000|2024-03-04 10:05:00|170043.2|169918.2|170068.8|169943.8|170072.9|169947.9|170039.8|169914.8|495
1709547000000|2024-03-04 10:10:00|170069|169944|170070.5|169945.5|170072.1|169947.1|170064.8|169939.8|416
1709547300000|2024-03-04 10:15:00|170070.9|169945.9|170071.8|169946.8|170074.4|169949.4|170063.9|169938.9|384
1709547600000|2024-03-04 10:20:00|170071.1|169946.1|170094|169969|170096.9|169971.9|170070.5|169945.5|474
1709547900000|2024-03-04 10:25:00|170093.5|169968.5|170131.3|170006.3|170131.9|170006.9|170093.3|169968.3|332
1709548200000|2024-03-04 10:30:00|170131.5|170006.5|170141.9|170016.9|170151.6|170026.6|170126.8|170001.8|499
1709548500000|2024-03-04 10:35:00|170141.7|170016.7|170146.7|170021.7|170153.6|170028.6|170140.8|170015.8|414
1709548800000|2024-03-04 10:40:00|170146.9|170021.9|170146.4|170021.4|170150.8|170025.8|170120.4|169995.4|466
1709549100000|2024-03-04 10:45:00|170146.2|170021.2|170149|170024|170151.2|170026.2|170127.8|170002.8|627
1709549400000|2024-03-04 10:50:00|170149.3|170024.3|170156.9|170031.9|170163.9|170038.9|170146|170021|577
1709549700000|2024-03-04 10:55:00|170157|170032|170159.4|170034.4|170163.1|170038.1|170152|170027|645
1709550000000|2024-03-04 11:00:00|170159.2|170034.2|170160.2|170035.2|170161.2|170036.2|170153.7|170028.7|512
1709550300000|2024-03-04 11:05:00|170161.4|170036.4|170190.1|170065.1|170208.5|170083.5|170158.2|170033.2|544
1709550600000|2024-03-04 11:10:00|170189.9|170064.9|170200.5|170075.5|170234.9|170109.9|170186.6|170061.6|550
1709550900000|2024-03-04 11:15:00|170201.7|170076.7|170238.9|170113.9|170242.5|170117.5|170193.9|170068.9|517
1709551200000|2024-03-04 11:20:00|170239|170114|170199.1|170074.1|170248|170123|170192.4|170067.4|776
1709551500000|2024-03-04 11:25:00|170201.2|170076.2|170218.4|170093.4|170221|170096|170186.5|170061.5|444
1709551800000|2024-03-04 11:30:00|170219.8|170094.8|170221.3|170096.3|170239.2|170114.2|170198.3|170073.3|510
1709552100000|2024-03-04 11:35:00|170221.6|170096.6|170219.5|170094.5|170222.2|170097.2|170212.3|170087.3|512
1709552400000|2024-03-04 11:40:00|170220.6|170095.6|170216.4|170091.4|170239.1|170114.1|170212.2|170087.2|564
1709552700000|2024-03-04 11:45:00|170216.2|170091.2|170217.2|170092.2|170218.5|170093.5|170213.5|170088.5|430
1709553000000|2024-03-04 11:50:00|170215.8|170090.8|170216|170091|170221.8|170096.8|170210.1|170085.1|538
1709553300000|2024-03-04 11:55:00|170216.3|170091.3|170165.7|170040.7|170217.6|170092.6|170160.4|170035.4|433
1709553600000|2024-03-04 12:00:00|170167.3|170042.3|170162.9|170037.9|170191|170066|170157.4|170032.4|532
1709553900000|2024-03-04 12:05:00|170163.6|170038.6|170221.7|170096.7|170226.9|170101.9|170163|170038|518
1709554200000|2024-03-04 12:10:00|170220.3|170095.3|170211.5|170086.5|170223.5|170098.5|170199.9|170074.9|576
1709554500000|2024-03-04 12:15:00|170215|170090|170194.3|170069.3|170221.2|170096.2|170188.1|170063.1|527
1709554800000|2024-03-04 12:20:00|170194|170069|170195.6|170070.6|170219|170094|170187.8|170062.8|413
1709555100000|2024-03-04 12:25:00|170195.5|170070.5|170186.9|170061.9|170196.8|170071.8|170184.2|170059.2|572
1709555400000|2024-03-04 12:30:00|170186.8|170061.8|170237.4|170112.4|170257.4|170132.4|170177.9|170052.9|626
1709555700000|2024-03-04 12:35:00|170238.1|170113.1|170278.9|170153.9|170282|170183.7|170233.7|170112.6|671
1709556000000|2024-03-04 12:40:00|170278.8|170153.8|170227.8|170102.8|170279|170154|170221.7|170096.7|597
1709556300000|2024-03-04 12:45:00|170226.9|170101.9|170247.4|170122.4|170256.2|170131.2|170220.4|170095.4|487
1709556600000|2024-03-04 12:50:00|170247.2|170122.2|170224.3|170099.3|170276.9|170151.9|170222.2|170097.2|484
1709556900000|2024-03-04 12:55:00|170223.9|170098.9|170155.9|170030.9|170225.3|170100.3|170147.1|170022.1|569
1709557200000|2024-03-04 13:00:00|170156.5|170031.5|170192.2|170067.2|170210.8|170085.8|170150|170025|671
1709557500000|2024-03-04 13:05:00|170194.4|170069.4|170189.3|170064.3|170201|170076|170176.9|170051.9|483
1709557800000|2024-03-04 13:10:00|170189.8|170064.8|170192.3|170067.3|170222.9|170097.9|170186.2|170061.2|744
1709558100000|2024-03-04 13:15:00|170192|170067|170221.7|170096.7|170237.5|170112.5|170186.9|170061.9|665
1709558400000|2024-03-04 13:20:00|170220.1|170095.1|170268|170143|170276.6|170151.6|170215.1|170090.1|743
1709558700000|2024-03-04 13:25:00|170268.6|170143.6|170214.6|170089.6|170301.3|170176.3|170184.5|170089.2|777
1709559000000|2024-03-04 13:30:00|170215.1|170090.1|170216.4|170091.4|170245.6|170120.6|170208.9|170083.9|662
1709559300000|2024-03-04 13:35:00|170216.5|170091.5|170233.5|170108.5|170249|170148.9|170189.2|170088.2|767
1709559600000|2024-03-04 13:40:00|170234.3|170109.3|170164.7|170039.7|170240.8|170115.8|170128.3|170033.5|681
1709559900000|2024-03-04 13:45:00|170165.4|170040.4|170166.9|170041.9|170186.4|170061.4|170159.8|170034.8|651
1709560200000|2024-03-04 13:50:00|170164.9|170039.9|170140.5|170015.5|170171.1|170046.1|170122.4|169997.4|714
1709560500000|2024-03-04 13:55:00|170140.7|170015.7|170197.7|170072.7|170200|170112.6|170136.8|170011.8|737
1709560800000|2024-03-04 14:00:00|170194.6|170069.6|170182.1|170057.1|170194.6|170101.2|170115|170000.5|808
1709561100000|2024-03-04 14:05:00|170184.4|170059.4|170189.1|170064.1|170200.8|170075.8|170154.5|170029.5|654
1709561400000|2024-03-04 14:10:00|170189|170064|170191.2|170066.2|170197.9|170072.9|170163|170038|612
1709561700000|2024-03-04 14:15:00|170191.9|170066.9|170137.5|170012.5|170191.9|170066.9|170135.8|170010.8|625
1709562000000|2024-03-04 14:20:00|170138.3|170013.3|170137.2|170012.2|170164.3|170076.9|170118.9|170006.2|556
1709562300000|2024-03-04 14:25:00|170136.9|170011.9|170139.2|170014.2|170170.6|170070.5|170105.6|170003.9|629
1709562600000|2024-03-04 14:30:00|170137.7|170012.7|170146|170021|170167.4|170042.4|170121.1|169996.1|795
1709562900000|2024-03-04 14:35:00|170143.9|170018.9|170106.6|169981.6|170146.8|170021.8|170103.6|169978.6|489
1709563200000|2024-03-04 14:40:00|170107.1|169982.1|170068|169943|170108|170002|170009.5|169925.4|694
1709563500000|2024-03-04 14:45:00|170065.2|169940.2|170079.4|169954.4|170084.4|169999.3|170019.1|169933.9|673
1709563800000|2024-03-04 14:50:00|170079.6|169954.6|170090.9|169965.9|170116.7|170006.7|170048.3|169953.9|762
1709564100000|2024-03-04 14:55:00|170090.8|169965.8|170110.6|169985.6|170116.7|169991.7|170070.7|169945.7|738
1709564400000|2024-03-04 15:00:00|170110.4|169985.4|170129.1|170004.1|170169.7|170083.3|170104.7|169979.7|832
1709564700000|2024-03-04 15:05:00|170129|170004|170100.4|169975.4|170156.8|170057|170099.4|169974.4|664
1709565000000|2024-03-04 15:10:00|170100.3|169975.3|170063.3|169938.3|170130.9|170039|170062.5|169937.5|554
1709565300000|2024-03-04 15:15:00|170064|169939|170039.5|169914.5|170074.2|169960|170008.6|169914.1|646
1709565600000|2024-03-04 15:20:00|170039.9|169914.9|170031.4|169906.4|170056.7|169951.5|169976.8|169878.3|668
1709565900000|2024-03-04 15:25:00|170032.4|169907.4|170022.9|169897.9|170055.7|169967.4|169985.2|169895|812
1709566200000|2024-03-04 15:30:00|170022.7|169897.7|170001|169876|170031.7|169937.4|169987.4|169873.4|543
1709566500000|2024-03-04 15:35:00|170002|169877|169959|169834|170004|169884.9|169933|169827.7|606
1709566800000|2024-03-04 15:40:00|169958.5|169833.5|169896.8|169771.8|169971.1|169877.9|169853.8|169760.8|533
1709567100000|2024-03-04 15:45:00|169896.1|169771.1|169876|169751|169912.5|169825.2|169838.5|169729|783
1709567400000|2024-03-04 15:50:00|169875.5|169750.5|169877.7|169752.7|169903|169800.9|169794.8|169709.9|763
1709567700000|2024-03-04 15:55:00|169878|169753|169824.3|169699.3|169882.3|169757.3|169773.8|169684.5|738
1709568000000|2024-03-04 16:00:00|169824.1|169699.1|169809.8|169759.8|169869.9|169781.4|169782.1|169698.2|874
1709568300000|2024-03-04 16:05:00|169810.6|169760.6|169814.7|169689.7|169847.3|169761.1|169801.7|169676.7|586
1709568600000|2024-03-04 16:10:00|169814.4|169689.4|169759.4|169634.4|169818.1|169693.1|169751.1|169626.1|605
1709568900000|2024-03-04 16:15:00|169758.9|169633.9|169726.8|169601.8|169762.7|169642.8|169685|169560|593
1709569200000|2024-03-04 16:20:00|169725.1|169600.1|169755.7|169630.7|169755.7|169653.2|169703.2|169592.4|582
1709569500000|2024-03-04 16:25:00|169755.9|169630.9|169773.2|169648.2|169780.2|169685.1|169730.6|169610.8|400
1709569800000|2024-03-04 16:30:00|169773.3|169648.3|169796.3|169671.3|169798.5|169673.5|169763|169638|811
1709570100000|2024-03-04 16:35:00|169795.8|169670.8|169798.2|169673.2|169803.2|169702.3|169750|169646.1|844
1709570400000|2024-03-04 16:40:00|169797.5|169672.5|169792.9|169667.9|169799.7|169702.6|169747.9|169637.3|699
1709570700000|2024-03-04 16:45:00|169793|169668|169794.4|169669.4|169805.6|169708.8|169742.9|169639.8|578
1709571000000|2024-03-04 16:50:00|169794.3|169669.3|169760.8|169635.8|169794.3|169669.3|169740.6|169615.6|690
1709571300000|2024-03-04 16:55:00|169761.9|169636.9|169739.9|169614.9|169763.9|169638.9|169703.9|169578.9|661
1709571600000|2024-03-04 17:00:00|169741.6|169616.6|169759.4|169634.4|169800.2|169683.6|169705.2|169610|784
1709571900000|2024-03-04 17:05:00|169759.5|169634.5|169795.7|169670.7|169807.7|169689.3|169717.6|169629|735
1709572200000|2024-03-04 17:10:00|169795.9|169670.9|169802.7|169677.7|169808.9|169719.4|169761.1|169666.9|669
1709572500000|2024-03-04 17:15:00|169802|169677|169797.4|169672.4|169816.7|169691.7|169796.2|169671.2|644
1709572800000|2024-03-04 17:20:00|169797.5|169672.5|169800.1|169675.1|169807.4|169717.4|169762.8|169671.8|620
1709573100000|2024-03-04 17:25:00|169800.6|169675.6|169712.1|169587.1|169803.8|169694.9|169704.3|169579.3|711
1709573400000|2024-03-04 17:30:00|169712.5|169587.5|169707.7|169582.7|169714.6|169589.6|169692.1|169567.1|742
1709573700000|2024-03-04 17:35:00|169706.7|169581.7|169706.8|169581.8|169712|169587|169670.5|169545.5|657
1709574000000|2024-03-04 17:40:00|169707.9|169582.9|169714.3|169589.3|169724.1|169628.3|169674.1|169549.1|512
1709574300000|2024-03-04 17:45:00|169714|169589|169706.5|169581.5|169733.2|169608.2|169676.7|169551.7|634
1709574600000|2024-03-04 17:50:00|169707.1|169582.1|169651.6|169526.6|169707.1|169582.1|169597.1|169493.8|725
1709574900000|2024-03-04 17:55:00|169652.4|169527.4|169644.3|169594.3|169711.6|169617.9|169643|169520|779
1709575200000|2024-03-04 18:00:00|169644.1|169594.1|169706.1|169581.1|169707.8|169596.8|169633.7|169545|630
1709575500000|2024-03-04 18:05:00|169707.2|169582.2|169706|169581|169707.6|169605|169655|169560|503
1709575800000|2024-03-04 18:10:00|169704.9|169579.9|169716.6|169591.6|169722.4|169635.5|169678.2|169565.7|675
1709576100000|2024-03-04 18:15:00|169716.5|169591.5|169717.6|169592.6|169726.7|169633.4|169683.4|169589.9|554
1709576400000|2024-03-04 18:20:00|169717.5|169592.5|169738.1|169613.1|169741.2|169616.2|169716|169591|616
1709576700000|2024-03-04 18:25:00|169738.3|169613.3|169757.6|169632.6|169770.3|169645.3|169737.3|169612.3|788
1709577000000|2024-03-04 18:30:00|169759.2|169634.2|169746.9|169621.9|169759.4|169634.4|169739.5|169614.5|621
1709577300000|2024-03-04 18:35:00|169746.8|169621.8|169742.3|169617.3|169753.3|169628.3|169732|169607|485
1709577600000|2024-03-04 18:40:00|169742.8|169617.8|169685.9|169560.9|169744.7|169619.7|169681.3|169556.3|418
1709577900000|2024-03-04 18:45:00|169687|169562|169691.6|169566.6|169691.6|169566.6|169681.8|169556.8|519
1709578200000|2024-03-04 18:50:00|169689.7|169564.7|169707|169582|169720.5|169595.5|169685.8|169560.8|672
1709578500000|2024-03-04 18:55:00|169708|169583|169711|169586|169714|169589|169704.7|169579.7|514
1709578800000|2024-03-04 19:00:00|169710.9|169585.9|169707.2|169582.2|169715.3|169590.3|169698.6|169573.6|562
1709579100000|2024-03-04 19:05:00|169707.5|169582.5|169690.7|169565.7|169715.2|169590.2|169686.2|169561.2|431
1709579400000|2024-03-04 19:10:00|169690.9|169565.9|169710.3|169585.3|169712|169621.5|169669.6|169563.2|492
1709579700000|2024-03-04 19:15:00|169709.2|169584.2|169713.1|169588.1|169743.8|169618.8|169709.2|169584.2|706
1709580000000|2024-03-04 19:20:00|169712.5|169587.5|169713.9|169588.9|169725.5|169600.5|169707.1|169582.1|722
1709580300000|2024-03-04 19:25:00|169713.2|169588.2|169691.2|169641.2|169733|169644.8|169672.8|169583.9|693
1709580600000|2024-03-04 19:30:00|169690.7|169640.7|169686.5|169636.5|169721|169650.4|169673.2|169587.1|598
1709580900000|2024-03-04 19:35:00|169685.6|169635.6|169689.6|169564.6|169719|169636.9|169680.3|169563|575
1709581200000|2024-03-04 19:40:00|169688.9|169563.9|169692|169567|169694.2|169605.1|169652.6|169559.6|462
1709581500000|2024-03-04 19:45:00|169691.2|169566.2|169686.3|169561.3|169691.8|169601.2|169649.6|169556.4|664
1709581800000|2024-03-04 19:50:00|169686.2|169561.2|169687|169562|169690.2|169604.4|169647.6|169557.4|459
1709582100000|2024-03-04 19:55:00|169686.9|169561.9|169676.4|169551.4|169687.9|169562.9|169676.4|169551.4|579
1709582400000|2024-03-04 20:00:00|169674.8|169549.8|169674.3|169549.3|169681.1|169556.1|169671.1|169546.1|861
1709582700000|2024-03-04 20:05:00|169674.4|169549.4|169656|169531|169675.2|169550.2|169651.4|169526.4|583
1709583000000|2024-03-04 20:10:00|169656.5|169531.5|169651.9|169526.9|169660.2|169535.2|169648.5|169523.5|553
1709583300000|2024-03-04 20:15:00|169651.8|169526.8|169681.6|169556.6|169684.5|169559.5|169651.6|169526.6|623
1709583600000|2024-03-04 20:20:00|169681.3|169556.3|169688|169563|169693|169568|169681.2|169556.2|601
1709583900000|2024-03-04 20:25:00|169687.7|169562.7|169657.4|169532.4|169689.3|169564.3|169657.4|169532.4|653
1709584200000|2024-03-04 20:30:00|169656|169531|169689.8|169564.8|169691.9|169566.9|169648.7|169523.7|487
1709584500000|2024-03-04 20:35:00|169691.4|169566.4|169660.7|169535.7|169692.6|169567.6|169654.9|169529.9|713
1709584800000|2024-03-04 20:40:00|169659.6|169534.6|169684.5|169559.5|169687.3|169590.1|169623.7|169530.9|557
1709585100000|2024-03-04 20:45:00|169683.9|169558.9|169692.6|169567.6|169698.2|169603.9|169646.5|169558.1|676
1709585400000|2024-03-04 20:50:00|169693.3|169568.3|169713.3|169588.3|169721.4|169596.4|169689.6|169564.6|795
1709585700000|2024-03-04 20:55:00|169710.8|169585.8|169697.4|169572.4|169715.4|169590.4|169690|169565|657
1709586000000|2024-03-04 21:00:00|169696.3|169571.3|169680.4|169555.4|169699.9|169574.9|169671.8|169546.8|285
1709586300000|2024-03-04 21:05:00|169679.7|169554.7|169688.2|169563.2|169700.5|169575.5|169672.3|169547.3|441
1709586600000|2024-03-04 21:10:00|169688.5|169563.5|169690.6|169565.6|169691.2|169566.2|169676.2|169551.2|324
1709586900000|2024-03-04 21:15:00|169690.7|169565.7|169652|169527|169691.1|169566.1|169652|169527|187
1709587200000|2024-03-04 21:20:00|169651.8|169526.8|169631.1|169506.1|169652.3|169527.3|169616.6|169491.6|404
1709587500000|2024-03-04 21:25:00|169631.2|169506.2|169598.6|169473.6|169631.7|169506.7|169596.2|169471.2|213
1709587800000|2024-03-04 21:30:00|169598.5|169473.5|169592.3|169467.3|169607.8|169482.8|169591.6|169466.6|307
1709588100000|2024-03-04 21:35:00|169593.4|169468.4|169590.9|169465.9|169601.7|169476.7|169588.5|169463.5|738
1709588400000|2024-03-04 21:40:00|169590.5|169465.5|169595.3|169470.3|169597.1|169472.1|169574|169449|250
1709588700000|2024-03-04 21:45:00|169593.3|169468.3|169586.3|169461.3|169598.2|169473.2|169584.8|169459.8|130
1709589000000|2024-03-04 21:50:00|169586.6|169461.6|169584.4|169459.4|169596.4|169471.4|169570.4|169445.4|268
1709589300000|2024-03-04 21:55:00|169584.2|169459.2|169606.4|169481.4|169619.1|169494.1|169580.7|169455.7|297
1709589600000|2024-03-04 22:00:00|169611.4|169486.4|169624.7|169481.2|169624.7|169486.4|169602.6|169477.6|17
1709589900000|2024-03-04 22:05:00|169637.9|169495.2|169623.8|169493.3|169637.9|169501.5|169623.8|169493|15
1709590200000|2024-03-04 22:10:00|169623|169492.8|169631.7|169484.6|169633.9|169493.1|169623|169483.5|59
1709590500000|2024-03-04 22:15:00|169632.4|169485.5|169625.7|169484.5|169632.4|169488.1|169623.9|169483.5|76
1709590800000|2024-03-04 22:20:00|169623.1|169484|169623.2|169482.5|169625.9|169485.9|169623.1|169481.5|25
1709591100000|2024-03-04 22:25:00|169623.5|169482.8|169625.7|169478.7|169625.7|169490.7|169618.2|169477.9|67
1709591400000|2024-03-04 22:30:00|169627.9|169479.8|169629.7|169480.3|169634.9|169487|169624|169479.6|88
1709591700000|2024-03-04 22:35:00|169629.9|169479.8|169623.7|169490.5|169633.8|169490.9|169623.7|169479.5|36
1709592000000|2024-03-04 22:40:00|169627.9|169489.7|169630.8|169477.5|169630.8|169490.3|169619.5|169477.5|8
1709592300000|2024-03-04 22:45:00|169628.9|169475.7|169616.8|169488.9|169629.2|169489.2|169616.7|169475.7|15
1709592600000|2024-03-04 22:50:00|169616.7|169488.8|169622.9|169482.1|169623.4|169488.8|169615.4|169477.9|37
1709592900000|2024-03-04 22:55:00|169622.2|169481.6|169619.3|169494.3|169629.2|169495|169613.6|169470.5|93
1709593200000|2024-03-04 23:00:00|169619.1|169494.1|169620.9|169495.9|169627.6|169502.6|169607.7|169482.7|184
1709593500000|2024-03-04 23:05:00|169620.2|169495.2|169620|169495|169621|169496|169618.5|169493.5|70
1709593800000|2024-03-04 23:10:00|169619.4|169494.4|169639.8|169514.8|169647.1|169522.1|169617.8|169492.8|177
1709594100000|2024-03-04 23:15:00|169640.4|169515.4|169640.5|169515.5|169648.3|169523.3|169640.3|169515.3|176
1709594400000|2024-03-04 23:20:00|169641.9|169516.9|169640|169515|169647.8|169522.8|169636.4|169511.4|149
1709594700000|2024-03-04 23:25:00|169639.8|169514.8|169633.7|169508.7|169640.3|169515.3|169622.3|169497.3|150
1709595000000|2024-03-04 23:30:00|169634.7|169509.7|169638.2|169513.2|169638.2|169513.2|169620.4|169495.4|153
1709595300000|2024-03-04 23:35:00|169638.4|169513.4|169636.4|169511.4|169640.5|169515.5|169632.9|169507.9|95
1709595600000|2024-03-04 23:40:00|169637.5|169512.5|169627.7|169502.7|169638|169513|169619.4|169494.4|117
1709595900000|2024-03-04 23:45:00|169628|169503|169637.8|169512.8|169639.5|169514.5|169628|169503|104
1709596200000|2024-03-04 23:50:00|169637.7|169512.7|169637.4|169512.4|169640.9|169515.9|169636|169511|105
1709596500000|2024-03-04 23:55:00|169637.7|169512.7|169636.3|169511.3|169639.8|169514.8|169634.4|169509.4|106
1709596800000|2024-03-05 00:00:00|169635.4|169510.4|169632.1|169507.1|169639.5|169514.5|169632.1|169507.1|147
1709597100000|2024-03-05 00:05:00|169632|169507|169618.4|169493.4|169632|169507|169614.7|169489.7|128
1709597400000|2024-03-05 00:10:00|169618.5|169493.5|169631.7|169506.7|169639.1|169514.1|169618.5|169493.5|145
1709597700000|2024-03-05 00:15:00|169630|169505|169639.1|169514.1|169641.8|169516.8|169629.1|169504.1|122
1709598000000|2024-03-05 00:20:00|169638.9|169513.9|169638.2|169513.2|169642|169517|169636.2|169511.2|100
1709598300000|2024-03-05 00:25:00|169639.2|169514.2|169637.3|169512.3|169642.9|169517.9|169637.3|169512.3|112
1709598600000|2024-03-05 00:30:00|169640.4|169515.4|169640.4|169515.4|169642.3|169517.3|169637.8|169512.8|110
1709598900000|2024-03-05 00:35:00|169639.8|169514.8|169645.4|169520.4|169649.5|169524.5|169636.1|169511.1|103
1709599200000|2024-03-05 00:40:00|169645.2|169520.2|169634.9|169509.9|169646.6|169521.6|169632.5|169507.5|168
1709599500000|2024-03-05 00:45:00|169639.1|169514.1|169616.5|169491.5|169644.3|169519.3|169616.1|169491.1|146
1709599800000|2024-03-05 00:50:00|169616.9|169491.9|169612.4|169487.4|169617.4|169492.4|169610.7|169485.7|188
1709600100000|2024-03-05 00:55:00|169612.7|169487.7|169610.1|169485.1|169613.4|169488.4|169606.7|169481.7|122
1709600400000|2024-03-05 01:00:00|169607.8|169482.8|169613|169488|169622.4|169497.4|169607.8|169482.8|319
1709600700000|2024-03-05 01:05:00|169614.9|169489.9|169610.9|169485.9|169620.6|169495.6|169608.3|169483.3|263
1709601000000|2024-03-05 01:10:00|169612.9|169487.9|169620.7|169495.7|169622.9|169497.9|169610.2|169485.2|384
1709601300000|2024-03-05 01:15:00|169621.1|169496.1|169633.9|169508.9|169638.5|169513.5|169617.1|169492.1|510
1709601600000|2024-03-05 01:20:00|169634|169509|169636.9|169511.9|169643|169518|169632.8|169507.8|388
1709601900000|2024-03-05 01:25:00|169636.7|169511.7|169637.8|169512.8|169640.3|169515.3|169634.5|169509.5|299
1709602200000|2024-03-05 01:30:00|169637.9|169512.9|169641.9|169516.9|169646.1|169521.1|169634.2|169509.2|347
1709602500000|2024-03-05 01:35:00|169642.3|169517.3|169641.9|169516.9|169661.4|169536.4|169637|169512|290
1709602800000|2024-03-05 01:40:00|169641.5|169516.5|169625.4|169500.4|169641.6|169516.6|169619|169494|345
1709603100000|2024-03-05 01:45:00|169625.5|169500.5|169638.5|169513.5|169639.9|169514.9|169623.1|169498.1|306
1709603400000|2024-03-05 01:50:00|169638.8|169513.8|169634.6|169509.6|169638.9|169513.9|169634.4|169509.4|271
1709603700000|2024-03-05 01:55:00|169634.5|169509.5|169620|169495|169635.4|169510.4|169608.7|169483.7|291
1709604000000|2024-03-05 02:00:00|169620.1|169495.1|169627.7|169502.7|169643.5|169518.5|169617.2|169492.2|249
1709604300000|2024-03-05 02:05:00|169628|169503|169631.2|169506.2|169642.7|169517.7|169624.9|169499.9|342
1709604600000|2024-03-05 02:10:00|169633.6|169508.6|169643.7|169518.7|169645.2|169520.2|169633.6|169508.6|284
1709604900000|2024-03-05 02:15:00|169643.6|169518.6|169643.6|169518.6|169646.5|169521.5|169639.9|169514.9|344
1709605200000|2024-03-05 02:20:00|169643.8|169518.8|169639.3|169514.3|169644.7|169519.7|169637.9|169512.9|225
1709605500000|2024-03-05 02:25:00|169639.2|169514.2|169644.3|169519.3|169662.8|169537.8|169638.4|169513.4|468
1709605800000|2024-03-05 02:30:00|169645.7|169520.7|169643|169518|169648.5|169523.5|169637.9|169512.9|375
1709606100000|2024-03-05 02:35:00|169642.5|169517.5|169642.2|169517.2|169642.8|169517.8|169637.6|169512.6|211
1709606400000|2024-03-05 02:40:00|169642.1|169517.1|169647.8|169522.8|169654|169529|169642|169517|347
1709606700000|2024-03-05 02:45:00|169646.9|169521.9|169650.5|169525.5|169653.8|169528.8|169645|169520|441
1709607000000|2024-03-05 02:50:00|169650.6|169525.6|169646.6|169521.6|169653.8|169528.8|169643.3|169518.3|494
1709607300000|2024-03-05 02:55:00|169646.5|169521.5|169648|169523|169654.6|169529.6|169638.2|169513.2|331
1709607600000|2024-03-05 03:00:00|169648.6|169523.6|169645.6|169520.6|169654.4|169529.4|169642.7|169517.7|404
1709607900000|2024-03-05 03:05:00|169645.5|169520.5|169645|169520|169646.9|169521.9|169640.5|169515.5|369
1709608200000|2024-03-05 03:10:00|169645.5|169520.5|169642.7|169517.7|169647.8|169522.8|169639.6|169514.6|390
1709608500000|2024-03-05 03:15:00|169642.2|169517.2|169638.3|169513.3|169642.8|169517.8|169636.9|169511.9|396
1709608800000|2024-03-05 03:20:00|169639.5|169514.5|169642.4|169517.4|169642.8|169517.8|169637.1|169512.1|331
1709609100000|2024-03-05 03:25:00|169641.6|169516.6|169636.9|169511.9|169642.2|169517.2|169636.5|169511.5|310
1709609400000|2024-03-05 03:30:00|169638|169513|169638.7|169513.7|169641.4|169516.4|169636|169511|339
1709609700000|2024-03-05 03:35:00|169639.7|169514.7|169618.9|169493.9|169640.2|169515.2|169616.8|169491.8|357
1709610000000|2024-03-05 03:40:00|169619.1|169494.1|169634.4|169509.4|169641.1|169516.1|169616|169491|294
1709610300000|2024-03-05 03:45:00|169635.2|169510.2|169637.6|169512.6|169641.9|169516.9|169633.5|169508.5|325
1709610600000|2024-03-05 03:50:00|169637.7|169512.7|169632.1|169507.1|169638.9|169513.9|169631.2|169506.2|301
1709610900000|2024-03-05 03:55:00|169635.5|169510.5|169634.5|169509.5|169637.1|169512.1|169631.7|169506.7|361
1709611200000|2024-03-05 04:00:00|169635.8|169510.8|169637.7|169512.7|169640.2|169515.2|169620.8|169495.8|316
1709611500000|2024-03-05 04:05:00|169637.3|169512.3|169635.6|169510.6|169640.5|169515.5|169633.3|169508.3|368
1709611800000|2024-03-05 04:10:00|169635.7|169510.7|169633.7|169508.7|169640.4|169515.4|169625.9|169500.9|414
1709612100000|2024-03-05 04:15:00|169633.8|169508.8|169632.7|169507.7|169637.9|169512.9|169630.8|169505.8|160
1709612400000|2024-03-05 04:20:00|169632.6|169507.6|169641.4|169516.4|169642.8|169517.8|169632.4|169507.4|300
1709612700000|2024-03-05 04:25:00|169642.7|169517.7|169652.6|169527.6|169665.2|169540.2|169641.7|169516.7|349
1709613000000|2024-03-05 04:30:00|169652.7|169527.7|169661.2|169536.2|169661.4|169536.4|169642.2|169517.2|381
1709613300000|2024-03-05 04:35:00|169661.1|169536.1|169659.6|169534.6|169663.2|169538.2|169656|169531|383
1709613600000|2024-03-05 04:40:00|169658.3|169533.3|169658.5|169533.5|169665.5|169540.5|169656.3|169531.3|495
1709613900000|2024-03-05 04:45:00|169658.6|169533.6|169657.3|169532.3|169662.7|169537.7|169657|169532|476
1709614200000|2024-03-05 04:50:00|169657.9|169532.9|169657|169532|169661.9|169536.9|169654.7|169529.7|425
1709614500000|2024-03-05 04:55:00|169655.8|169530.8|169656.9|169531.9|169660.8|169535.8|169655.5|169530.5|546
1709614800000|2024-03-05 05:00:00|169656.8|169531.8|169651.7|169526.7|169668.2|169543.2|169642.3|169517.3|493
1709615100000|2024-03-05 05:05:00|169651.6|169526.6|169668.2|169543.2|169673.7|169548.7|169646.1|169521.1|365
1709615400000|2024-03-05 05:10:00|169669.5|169544.5|169637.1|169512.1|169669.5|169544.5|169636.5|169511.5|385
1709615700000|2024-03-05 05:15:00|169637|169512|169639.4|169514.4|169645.2|169520.2|169637|169512|468
1709616000000|2024-03-05 05:20:00|169641.1|169516.1|169644.6|169519.6|169645.7|169520.7|169636.8|169511.8|399
1709616300000|2024-03-05 05:25:00|169644.2|169519.2|169648.6|169523.6|169651.1|169526.1|169639.5|169514.5|319
1709616600000|2024-03-05 05:30:00|169647.1|169522.1|169649.7|169524.7|169667.7|169542.7|169642.3|169517.3|401
1709616900000|2024-03-05 05:35:00|169649.6|169524.6|169647.2|169522.2|169666|169541|169645.2|169520.2|356
1709617200000|2024-03-05 05:40:00|169648.1|169523.1|169675.8|169550.8|169678.1|169553.1|169647.2|169522.2|347
1709617500000|2024-03-05 05:45:00|169676.7|169551.7|169675.1|169550.1|169679.7|169554.7|169672.3|169547.3|362
1709617800000|2024-03-05 05:50:00|169675.2|169550.2|169690.7|169565.7|169734.4|169609.4|169673.3|169548.3|412
1709618100000|2024-03-05 05:55:00|169690.4|169565.4|169704.4|169579.4|169710.3|169585.3|169688.8|169563.8|262
1709618400000|2024-03-05 06:00:00|169703.1|169578.1|169709.3|169584.3|169718|169593|169701.7|169576.7|455
1709618700000|2024-03-05 06:05:00|169708.3|169583.3|169700.4|169575.4|169719.1|169594.1|169699.4|169574.4|499
1709619000000|2024-03-05 06:10:00|169700.7|169575.7|169710.1|169585.1|169713.3|169588.3|169699.2|169574.2|661
1709619300000|2024-03-05 06:15:00|169710.3|169585.3|169735|169610|169736.1|169611.1|169707.2|169582.2|368
1709619600000|2024-03-05 06:20:00|169735.4|169610.4|169739.2|169614.2|169755.2|169630.2|169735.4|169610.4|394
1709619900000|2024-03-05 06:25:00|169739|169614|169755.4|169630.4|169755.6|169630.6|169738|169613|382
1709620200000|2024-03-05 06:30:00|169745.9|169620.9|169754.3|169629.3|169758.1|169633.1|169744.2|169619.2|211
1709620500000|2024-03-05 06:35:00|169755.3|169630.3|169785.9|169660.9|169788.7|169663.7|169746.8|169621.8|408
1709620800000|2024-03-05 06:40:00|169785.8|169660.8|169768.4|169643.4|169820.4|169695.4|169767|169642|333
1709621100000|2024-03-05 06:45:00|169768.7|169643.7|169764.3|169639.3|169783.5|169658.5|169763.8|169638.8|198
1709621400000|2024-03-05 06:50:00|169764.4|169639.4|169767.6|169642.6|169769.5|169644.5|169760.4|169635.4|214
1709621700000|2024-03-05 06:55:00|169767.1|169642.1|169780.1|169655.1|169782.2|169657.2|169763.5|169638.5|389
1709622000000|2024-03-05 07:00:00|169779.7|169654.7|169773.2|169648.2|169782.7|169657.7|169753.4|169628.4|779
1709622300000|2024-03-05 07:05:00|169773.5|169648.5|169772.8|169647.8|169795.7|169670.7|169768.5|169643.5|648
1709622600000|2024-03-05 07:10:00|169772.7|169647.7|169791.9|169666.9|169793|169668|169763.2|169638.2|680
1709622900000|2024-03-05 07:15:00|169791|169666|169788.8|169663.8|169793.7|169668.7|169788.1|169663.1|669
1709623200000|2024-03-05 07:20:00|169788.9|169663.9|169788.6|169663.6|169791.9|169666.9|169783.2|169658.2|635
1709623500000|2024-03-05 07:25:00|169786.9|169661.9|169787.8|169662.8|169796.1|169671.1|169784.8|169659.8|652
1709623800000|2024-03-05 07:30:00|169787.4|169662.4|169821.8|169696.8|169823.8|169698.8|169785.8|169660.8|603
1709624100000|2024-03-05 07:35:00|169822.1|169697.1|169828.1|169703.1|169847.5|169722.5|169818.7|169693.7|422
1709624400000|2024-03-05 07:40:00|169828.3|169703.3|169819.3|169694.3|169853.1|169728.1|169816.9|169691.9|496
1709624700000|2024-03-05 07:45:00|169818.6|169693.6|169818.7|169693.7|169827|169702|169815.4|169690.4|472
1709625000000|2024-03-05 07:50:00|169818.8|169693.8|169830.1|169705.1|169844.2|169719.2|169814.5|169689.5|634
1709625300000|2024-03-05 07:55:00|169829.6|169704.6|169842.3|169717.3|169848.2|169723.2|169829.6|169704.6|557
1709625600000|2024-03-05 08:00:00|169838.1|169713.1|169792.9|169667.9|169838.3|169713.3|169761.3|169636.3|801
1709625900000|2024-03-05 08:05:00|169792.7|169667.7|169787.4|169662.4|169801.8|169676.8|169779|169654|782
1709626200000|2024-03-05 08:10:00|169787.5|169662.5|169788.7|169663.7|169821.4|169696.4|169780.1|169655.1|745
1709626500000|2024-03-05 08:15:00|169789.4|169664.4|169815.3|169690.3|169816|169691|169764.5|169639.5|734
1709626800000|2024-03-05 08:20:00|169814.8|169689.8|169815.8|169690.8|169818.1|169693.1|169786.7|169661.7|779
1709627100000|2024-03-05 08:25:00|169815.7|169690.7|169785.1|169660.1|169821.1|169696.1|169782.9|169657.9|722
1709627400000|2024-03-05 08:30:00|169787.5|169662.5|169829|169704|169833.9|169708.9|169781.1|169656.1|676
1709627700000|2024-03-05 08:35:00|169835.7|169710.7|169845.6|169720.6|169856.5|169731.5|169819.5|169694.5|828
1709628000000|2024-03-05 08:40:00|169845.3|169720.3|169795.2|169670.2|169852.9|169727.9|169792.4|169667.4|906
1709628300000|2024-03-05 08:45:00|169794.1|169669.1|169822.2|169697.2|169847.7|169722.7|169793.5|169668.5|807
1709628600000|2024-03-05 08:50:00|169822.5|169697.5|169847.4|169722.4|169850.1|169725.1|169810.2|169685.2|935
1709628900000|2024-03-05 08:55:00|169847.5|169722.5|169845.9|169720.9|169851.3|169726.3|169839.5|169714.5|809
1709629200000|2024-03-05 09:00:00|169846.1|169721.1|169843.7|169718.7|169851.1|169726.1|169837.1|169712.1|805
1709629500000|2024-03-05 09:05:00|169843.5|169718.5|169813.3|169688.3|169847.9|169722.9|169803.9|169678.9|728
1709629800000|2024-03-05 09:10:00|169812.4|169687.4|169813.9|169688.9|169841.7|169716.7|169804.7|169679.7|656
1709630100000|2024-03-05 09:15:00|169811.4|169686.4|169788.8|169663.8|169820.1|169695.1|169784.1|169659.1|767
1709630400000|2024-03-05 09:20:00|169787.5|169662.5|169763.7|169638.7|169788.2|169663.2|169740.4|169615.4|754
1709630700000|2024-03-05 09:25:00|169762.2|169637.2|169756|169631|169765.5|169640.5|169736.7|169611.7|647
1709631000000|2024-03-05 09:30:00|169755.7|169630.7|169746.9|169621.9|169761.1|169636.1|169719.4|169594.4|624
1709631300000|2024-03-05 09:35:00|169750.3|169625.3|169761.1|169636.1|169792.8|169667.8|169749.5|169624.5|752
1709631600000|2024-03-05 09:40:00|169760.6|169635.6|169808.3|169683.3|169812.9|169687.9|169749.2|169624.2|657
1709631900000|2024-03-05 09:45:00|169808.1|169683.1|169832.6|169707.6|169845.6|169720.6|169808.1|169683.1|694
1709632200000|2024-03-05 09:50:00|169832.5|169707.5|169837.3|169712.3|169871.8|169746.8|169831.3|169706.3|700
1709632500000|2024-03-05 09:55:00|169840.3|169715.3|169838.5|169713.5|169868.4|169743.4|169833.9|169708.9|749
1709632800000|2024-03-05 10:00:00|169838.6|169713.6|169833.6|169708.6|169844|169719|169802.6|169677.6|762
1709633100000|2024-03-05 10:05:00|169835.3|169710.3|169820.3|169695.3|169837.6|169712.6|169804.3|169679.3|498
1709633400000|2024-03-05 10:10:00|169820.9|169695.9|169805.8|169680.8|169837.6|169712.6|169777.2|169652.2|499
1709633700000|2024-03-05 10:15:00|169806.3|169681.3|169797.7|169672.7|169813.2|169688.2|169790.1|169665.1|495
1709634000000|2024-03-05 10:20:00|169797.3|169672.3|169795.8|169670.8|169798.1|169673.1|169788.1|169663.1|685
1709634300000|2024-03-05 10:25:00|169796.7|169671.7|169826.1|169701.1|169828.6|169703.6|169792.7|169667.7|601
1709634600000|2024-03-05 10:30:00|169829.7|169704.7|169816.4|169691.4|169829.7|169704.7|169799.5|169674.5|609
1709634900000|2024-03-05 10:35:00|169816.8|169691.8|169815|169690|169820.3|169695.3|169802.2|169677.2|523
1709635200000|2024-03-05 10:40:00|169813.7|169688.7|169762.4|169637.4|169815.7|169690.7|169760.5|169635.5|462
1709635500000|2024-03-05 10:45:00|169762|169637|169758.9|169633.9|169762|169637|169750.8|169625.8|451
1709635800000|2024-03-05 10:50:00|169759|169634|169731.1|169606.1|169760.7|169635.7|169724.3|169599.3|473
1709636100000|2024-03-05 10:55:00|169732.8|169607.8|169729.8|169604.8|169734.6|169609.6|169722.8|169597.8|274
1709636400000|2024-03-05 11:00:00|169731.6|169606.6|169725.3|169600.3|169760.4|169635.4|169715.6|169590.6|612
1709636700000|2024-03-05 11:05:00|169725.4|169600.4|169724.3|169599.3|169728.7|169603.7|169721.3|169596.3|537
1709637000000|2024-03-05 11:10:00|169724.1|169599.1|169725.2|169600.2|169729.1|169604.1|169718.8|169593.8|551
1709637300000|2024-03-05 11:15:00|169725.3|169600.3|169718.5|169593.5|169728.1|169603.1|169714.7|169589.7|502
1709637600000|2024-03-05 11:20:00|169718.6|169593.6|169662.9|169537.9|169722|169597|169661.9|169536.9|565
1709637900000|2024-03-05 11:25:00|169662.8|169537.8|169663.9|169538.9|169667|169542|169661|169536|774
1709638200000|2024-03-05 11:30:00|169663.8|169538.8|169663.4|169538.4|169666.1|169541.1|169658.9|169533.9|601
1709638500000|2024-03-05 11:35:00|169662.7|169537.7|169663|169538|169669.8|169544.8|169662.7|169537.7|576
1709638800000|2024-03-05 11:40:00|169663.1|169538.1|169693.8|169568.8|169696.2|169571.2|169662.6|169537.6|523
1709639100000|2024-03-05 11:45:00|169694.1|169569.1|169664.7|169539.7|169695.6|169570.6|169661.4|169536.4|480
1709639400000|2024-03-05 11:50:00|169664.6|169539.6|169663.4|169538.4|169676.2|169551.2|169661.3|169536.3|576
1709639700000|2024-03-05 11:55:00|169663|169538|169690.7|169565.7|169692.2|169567.2|169662|169537|612
1709640000000|2024-03-05 12:00:00|169691|169566|169690.4|169565.4|169694.2|169569.2|169688|169563|555
1709640300000|2024-03-05 12:05:00|169690.3|169565.3|169689.2|169564.2|169696.5|169571.5|169689.1|169564.1|664
1709640600000|2024-03-05 12:10:00|169689.4|169564.4|169694.7|169569.7|169701.3|169576.3|169683.8|169558.8|626
1709640900000|2024-03-05 12:15:00|169694.6|169569.6|169691.5|169566.5|169697.8|169572.8|169689.6|169564.6|585
1709641200000|2024-03-05 12:20:00|169691.4|169566.4|169692.6|169567.6|169696.4|169571.4|169688.7|169563.7|474
1709641500000|2024-03-05 12:25:00|169692.7|169567.7|169716.5|169591.5|169718.8|169593.8|169689.6|169564.6|606
1709641800000|2024-03-05 12:30:00|169716.1|169591.1|169755.8|169630.8|169761.3|169636.3|169714|169589|668
1709642100000|2024-03-05 12:35:00|169756.5|169631.5|169729.5|169604.5|169758.5|169633.5|169728.7|169603.7|689
1709642400000|2024-03-05 12:40:00|169729.2|169604.2|169732.4|169607.4|169753.5|169628.5|169727.7|169602.7|627
1709642700000|2024-03-05 12:45:00|169732.7|169607.7|169696.8|169571.8|169734.1|169618.7|169668.7|169567.5|679
1709643000000|2024-03-05 12:50:00|169697.1|169572.1|169694.6|169569.6|169701.6|169576.6|169672.1|169547.1|707
1709643300000|2024-03-05 12:55:00|169694.9|169569.9|169696.8|169571.8|169698.6|169573.6|169691.8|169566.8|553
1709643600000|2024-03-05 13:00:00|169696.7|169571.7|169612.4|169487.4|169698.6|169573.6|169609.6|169484.6|712
1709643900000|2024-03-05 13:05:00|169611.8|169486.8|169593.2|169468.2|169617.4|169492.4|169581|169456|658
1709644200000|2024-03-05 13:10:00|169596.2|169471.2|169575.9|169450.9|169597|169472|169518.1|169425.3|679
1709644500000|2024-03-05 13:15:00|169575.7|169450.7|169561.6|169436.6|169582.5|169457.5|169537.7|169412.7|752
1709644800000|2024-03-05 13:20:00|169560.1|169435.1|169567.6|169442.6|169586.3|169461.3|169555|169430|830
1709645100000|2024-03-05 13:25:00|169567.5|169442.5|169577.7|169452.7|169585.4|169460.4|169559.8|169434.8|788
1709645400000|2024-03-05 13:30:00|169576.9|169451.9|169533.8|169408.8|169580.7|169455.7|169522.2|169397.2|910
1709645700000|2024-03-05 13:35:00|169534.3|169409.3|169551|169426|169564.2|169463.4|169513.4|169406.1|754
1709646000000|2024-03-05 13:40:00|169550.2|169425.2|169591.1|169466.1|169638.6|169522.3|169527.2|169402.3|888
1709646300000|2024-03-05 13:45:00|169590.5|169465.5|169584.6|169459.6|169617.3|169492.3|169574.6|169449.6|762
1709646600000|2024-03-05 13:50:00|169584.7|169459.7|169618.4|169493.4|169622.5|169497.5|169577.2|169452.2|682
1709646900000|2024-03-05 13:55:00|169618|169493|169581.5|169456.5|169645.6|169549.5|169575.4|169450.4|746
1709647200000|2024-03-05 14:00:00|169581.8|169456.8|169642.3|169517.3|169649.7|169524.7|169581|169456|726
1709647500000|2024-03-05 14:05:00|169642.8|169517.8|169619.7|169494.7|169677.9|169586.7|169615.1|169490.1|670
1709647800000|2024-03-05 14:10:00|169618.5|169493.5|169614.5|169489.5|169646.4|169521.4|169590.6|169465.6|752
1709648100000|2024-03-05 14:15:00|169614.9|169489.9|169591.6|169466.6|169618.6|169530.3|169567.4|169465.8|724
1709648400000|2024-03-05 14:20:00|169591.9|169466.9|169585.1|169460.1|169610|169525.4|169524.2|169437.8|838
1709648700000|2024-03-05 14:25:00|169585.7|169460.7|169539.2|169414.2|169587.2|169462.2|169519.2|169394.2|744
1709649000000|2024-03-05 14:30:00|169539.1|169414.1|169559.2|169434.2|169565|169478.8|169491.9|169377.4|879
1709649300000|2024-03-05 14:35:00|169561.6|169436.6|169560.6|169435.6|169590.8|169500.2|169521.6|169429.8|704
1709649600000|2024-03-05 14:40:00|169560.4|169435.4|169529|169404|169598.8|169503.6|169508.8|169383.8|798
1709649900000|2024-03-05 14:45:00|169527.8|169402.8|169617.8|169492.8|169627.6|169524.1|169527.8|169402.8|903
1709650200000|2024-03-05 14:50:00|169617.6|169492.6|169593|169468|169626.1|169501.1|169587.9|169462.9|824
1709650500000|2024-03-05 14:55:00|169592.7|169467.7|169556.6|169427.5|169619.3|169494.3|169533.1|169408.1|707
1709650800000|2024-03-05 15:00:00|169517.6|169392.6|169397|169272|169531.5|169403.6|169193.6|169068.6|1017
1709651100000|2024-03-05 15:05:00|169392.7|169267.7|169455.3|169330.3|169463.8|169338.8|169364.2|169239.2|986
1709651400000|2024-03-05 15:10:00|169456.4|169331.4|169300.4|169250.4|169480.3|169355.3|169300.4|169212.3|952
1709651700000|2024-03-05 15:15:00|169338.1|169213.1|169253.1|169128.1|169342|169251.2|169247.6|169124.1|948
1709652000000|2024-03-05 15:20:00|169252.2|169127.2|169302.4|169177.4|169309.4|169210.3|169246.8|169122.8|938
1709652300000|2024-03-05 15:25:00|169303.1|169178.1|169278.3|169153.3|169313.1|169188.1|169272.2|169147.2|856
1709652600000|2024-03-05 15:30:00|169278.8|169153.8|169250.1|169125.1|169280.2|169186|169192.9|169102.5|845
1709652900000|2024-03-05 15:35:00|169249.8|169124.8|169228.5|169103.5|169270.3|169164.1|169187.7|169092.5|891
1709653200000|2024-03-05 15:40:00|169227.6|169102.6|169195.2|169070.2|169243.5|169134.8|169174.9|169049.9|863
1709653500000|2024-03-05 15:45:00|169196.4|169071.4|169174.4|169049.4|169219.7|169104.3|169111.9|169033.4|843
1709653800000|2024-03-05 15:50:00|169175.8|169050.8|169146.4|169021.4|169209.2|169114|169134.1|169020.2|890
1709654100000|2024-03-05 15:55:00|169145.9|169020.9|169084.2|168959.2|169152.1|169051.8|169048.5|168959.1|754
1709654400000|2024-03-05 16:00:00|169080.5|168955.5|169174.1|169049.1|169179.8|169054.8|169056.9|168931.9|845
1709654700000|2024-03-05 16:05:00|169173.6|169048.6|169161.9|169036.9|169176.2|169079.3|169119.7|169007.9|782
1709655000000|2024-03-05 16:10:00|169162.7|169037.7|169252.5|169127.5|169256.6|169131.6|169114.8|169034.7|783
1709655300000|2024-03-05 16:15:00|169252.9|169127.9|169248.1|169123.1|169256.3|169163.8|169194.1|169069.1|658
1709655600000|2024-03-05 16:20:00|169247.3|169122.3|169238.6|169113.6|169267.5|169142.5|169221.5|169096.5|661
1709655900000|2024-03-05 16:25:00|169238.3|169113.3|169223.5|169098.5|169255.7|169130.7|169208.1|169083.1|679
1709656200000|2024-03-05 16:30:00|169223.7|169098.7|169194.2|169144.2|169251.5|169147.7|169185.9|169095.5|632
1709656500000|2024-03-05 16:35:00|169190.2|169140.2|169347.4|169222.4|169348.6|169223.6|169188.8|169100.1|686
1709656800000|2024-03-05 16:40:00|169347.1|169222.1|169458.6|169333.6|169482.2|169389.6|169332.2|169219.7|825
1709657100000|2024-03-05 16:45:00|169459.1|169334.1|169432.7|169307.7|169490.3|169365.3|169429.4|169304.4|770
1709657400000|2024-03-05 16:50:00|169432.6|169307.6|169400|169350|169437.2|169357.9|169385.7|169293.3|553
1709657700000|2024-03-05 16:55:00|169396.8|169346.8|169403.8|169278.8|169438.7|169352.8|169355.3|169265.3|720
1709658000000|2024-03-05 17:00:00|169404.1|169279.1|169429.9|169304.9|169432|169359.8|169363.8|169275.3|630
1709658300000|2024-03-05 17:05:00|169429.3|169304.3|169371.6|169246.6|169434.4|169344.6|169327.4|169240.7|506
1709658600000|2024-03-05 17:10:00|169371.2|169246.2|169344.7|169219.7|169396.2|169271.2|169305.5|169218.2|458
1709658900000|2024-03-05 17:15:00|169342.9|169217.9|169348.2|169223.2|169367.9|169273.2|169306.2|169216|455
1709659200000|2024-03-05 17:20:00|169348|169223|169374.3|169249.3|169375.2|169252.4|169299.7|169218.8|679
1709659500000|2024-03-05 17:25:00|169373.3|169248.3|169399.9|169274.9|169438.2|169323.1|169346.4|169245.2|596
1709659800000|2024-03-05 17:30:00|169399.7|169274.7|169413.8|169363.8|169436|169367.7|169344.4|169274.5|657
1709660100000|2024-03-05 17:35:00|169414.1|169364.1|169430.8|169305.8|169444.3|169366.7|169379.9|169279.3|520
1709660400000|2024-03-05 17:40:00|169429.9|169304.9|169455.5|169330.5|169471|169363|169413|169300.7|664
1709660700000|2024-03-05 17:45:00|169456.3|169331.3|169425.4|169300.4|169456.7|169331.7|169407.9|169282.9|601
1709661000000|2024-03-05 17:50:00|169426.3|169301.3|169432.3|169307.3|169455.4|169369.8|169410.8|169299.2|535
1709661300000|2024-03-05 17:55:00|169432.9|169307.9|169425.6|169300.6|169435.2|169332.4|169371.8|169294.8|623
1709661600000|2024-03-05 18:00:00|169425.5|169300.5|169394.8|169269.8|169425.9|169309.6|169357.9|169265.4|676
1709661900000|2024-03-05 18:05:00|169395.8|169270.8|169390|169265|169396.2|169271.2|169386.8|169261.8|451
1709662200000|2024-03-05 18:10:00|169389.9|169264.9|169393.7|169268.7|169393.7|169268.7|169376.5|169251.5|400
1709662500000|2024-03-05 18:15:00|169393.5|169268.5|169504|169379|169506|169389.9|169390.7|169265.7|536
1709662800000|2024-03-05 18:20:00|169504.4|169379.4|169455.3|169330.3|169504.4|169379.4|169450.2|169325.2|615
1709663100000|2024-03-05 18:25:00|169455|169330|169396.5|169271.5|169459.2|169334.2|169393.6|169268.6|589
1709663400000|2024-03-05 18:30:00|169396.7|169271.7|169363.6|169238.6|169418.9|169293.9|169348.8|169223.8|605
1709663700000|2024-03-05 18:35:00|169363.5|169238.5|169394.5|169269.5|169398.5|169273.5|169361.3|169236.3|604
1709664000000|2024-03-05 18:40:00|169394.1|169269.1|169432.7|169307.7|169433.8|169308.8|169392.9|169267.9|871
1709664300000|2024-03-05 18:45:00|169433|169308|169430.4|169305.4|169450.4|169325.4|169427.8|169302.8|441
1709664600000|2024-03-05 18:50:00|169430.5|169305.5|169457.2|169332.2|169462.5|169337.5|169426.3|169301.3|515
1709664900000|2024-03-05 18:55:00|169457.3|169332.3|169455.6|169330.6|169461.6|169336.6|169438.7|169313.7|565
1709665200000|2024-03-05 19:00:00|169455.8|169330.8|169551.8|169426.8|169554.6|169429.6|169455.8|169330.8|470
1709665500000|2024-03-05 19:05:00|169552|169427|169549.6|169424.6|169578.7|169453.7|169547.1|169422.1|399
1709665800000|2024-03-05 19:10:00|169549.2|169424.2|169563.1|169438.1|169578.4|169455|169505|169391.4|623
1709666100000|2024-03-05 19:15:00|169563|169438|169516.8|169391.8|169576.8|169466.7|169481.6|169365|541
1709666400000|2024-03-05 19:20:00|169516.7|169391.7|169521.2|169396.2|169523.5|169398.5|169515.4|169390.4|370
1709666700000|2024-03-05 19:25:00|169521|169396|169490.2|169365.2|169521.5|169396.5|169480.1|169355.1|457
1709667000000|2024-03-05 19:30:00|169490.1|169365.1|169516.7|169391.7|169519.3|169394.3|169480.5|169355.5|541
1709667300000|2024-03-05 19:35:00|169516.4|169391.4|169519.1|169394.1|169529.9|169404.9|169514.2|169389.2|437
1709667600000|2024-03-05 19:40:00|169518.9|169393.9|169551.8|169426.8|169552.2|169427.2|169517|169392|415
1709667900000|2024-03-05 19:45:00|169551.7|169426.7|169572.7|169447.7|169578.9|169453.9|169546|169421|884
1709668200000|2024-03-05 19:50:00|169572.6|169447.6|169552.1|169427.1|169576.7|169451.7|169549.3|169424.3|483
1709668500000|2024-03-05 19:55:00|169551.7|169426.7|169522.7|169397.7|169554.1|169439|169488.2|169396.6|501
1709668800000|2024-03-05 20:00:00|169523|169398|169522.3|169397.3|169552.8|169438.1|169485.2|169390.5|542
1709669100000|2024-03-05 20:05:00|169521.5|169396.5|169586.5|169461.5|169586.8|169494.9|169500.4|169394.3|602
1709669400000|2024-03-05 20:10:00|169586.8|169461.8|169643.1|169518.1|169649.1|169563.9|169580.2|169455.2|503
1709669700000|2024-03-05 20:15:00|169644.2|169519.2|169611.2|169486.2|169648|169523|169609.7|169484.7|439
1709670000000|2024-03-05 20:20:00|169611.8|169486.8|169634.5|169509.5|169661.4|169536.4|169609.5|169484.5|543
1709670300000|2024-03-05 20:25:00|169635.1|169510.1|169609.7|169484.7|169664.9|169571.6|169567|169484.6|523
1709670600000|2024-03-05 20:30:00|169609.9|169484.9|169608.5|169483.5|169637.2|169512.2|169605.4|169480.4|531
1709670900000|2024-03-05 20:35:00|169609.1|169484.1|169641|169516|169641|169516|169598.7|169473.7|550
1709671200000|2024-03-05 20:40:00|169640.9|169515.9|169577.1|169452.1|169650.3|169525.3|169575.9|169450.9|628
1709671500000|2024-03-05 20:45:00|169577.3|169452.3|169581.6|169456.6|169614.7|169489.7|169573.8|169448.8|545
1709671800000|2024-03-05 20:50:00|169580.6|169455.6|169548.4|169423.4|169593.4|169468.4|169542.3|169417.3|620
1709672100000|2024-03-05 20:55:00|169548.8|169423.8|169564.5|169439.5|169572.8|169447.8|169510.7|169385.7|608
1709672400000|2024-03-05 21:00:00|169565.7|169440.7|169561.3|169436.3|169569.7|169444.7|169553.5|169428.5|527
1709672700000|2024-03-05 21:05:00|169562.8|169437.8|169582.4|169457.4|169597.6|169472.6|169554.5|169429.5|381
1709673000000|2024-03-05 21:10:00|169582.5|169457.5|169605.7|169480.7|169605.9|169480.9|169575.4|169450.4|287
1709673300000|2024-03-05 21:15:00|169605.6|169480.6|169589.7|169464.7|169613.3|169488.3|169589.3|169464.3|295
1709673600000|2024-03-05 21:20:00|169590.1|169465.1|169586.5|169461.5|169595.7|169470.7|169576.9|169451.9|261
1709673900000|2024-03-05 21:25:00|169588.7|169463.7|169573.2|169448.2|169593.6|169468.6|169560.3|169435.3|382
1709674200000|2024-03-05 21:30:00|169573.1|169448.1|169542.1|169417.1|169577.1|169452.1|169524.7|169399.7|430
1709674500000|2024-03-05 21:35:00|169557|169432|169565.9|169440.9|169572.7|169447.7|169557|169432|364
1709674800000|2024-03-05 21:40:00|169566.2|169441.2|169511.9|169386.9|169568.4|169443.4|169508.3|169383.3|634
1709675100000|2024-03-05 21:45:00|169512|169387|169505.1|169380.1|169519.4|169394.4|169504.8|169379.8|272
1709675400000|2024-03-05 21:50:00|169505|169380|169539.9|169414.9|169545.9|169420.9|169504.5|169379.5|248
1709675700000|2024-03-05 21:55:00|169540.9|169415.9|169532.5|169407.5|169555.1|169430.1|169518.2|169393.2|311
1709676000000|2024-03-05 22:00:00|169594.5|169355.2|169577.2|169267.2|169641.2|169355.2|169577.2|169267.2|28
1709676300000|2024-03-05 22:05:00|169543.7|169233.7|169581.1|169271.1|169594.7|169284.7|169537.8|169227.8|123
1709676600000|2024-03-05 22:10:00|169584.9|169274.9|169582.2|169272.2|169594.9|169284.9|169577.4|169267.4|322
1709676900000|2024-03-05 22:15:00|169582.4|169272.4|169577.8|169267.8|169594.1|169284.1|169557|169247|304
1709677200000|2024-03-05 22:20:00|169576.8|169266.8|169569.9|169259.9|169588.7|169278.7|169558.9|169248.9|180
1709677500000|2024-03-05 22:25:00|169568.8|169258.8|169579.1|169269.1|169614.6|169304.6|169568.4|169258.4|96
1709677800000|2024-03-05 22:30:00|169579.9|169269.9|169582.7|169272.7|169596.7|169286.7|169573.2|169263.2|173
1709678100000|2024-03-05 22:35:00|169582.8|169272.8|169559.5|169266.8|169594|169284|169547.7|169253.4|244
1709678400000|2024-03-05 22:40:00|169559.6|169266.7|169582|169282.8|169601.2|169291.2|169555.3|169258.2|129
1709678700000|2024-03-05 22:45:00|169561.8|169298.2|169571.3|169274.9|169594.7|169322.4|169559.2|169255.7|424
1709679000000|2024-03-05 22:50:00|169562.3|169285.1|169568.6|169275.6|169593.4|169332.7|169558.5|169260.1|498
1709679300000|2024-03-05 22:55:00|169568.7|169275.5|169539.2|169276.7|169587.6|169297.5|169511.6|169250.7|260
1709679600000|2024-03-05 23:00:00|169563.5|169276.6|169559.1|169434.1|169616.2|169445|169550.7|169252.6|281
1709679900000|2024-03-05 23:05:00|169559|169434|169553.6|169428.6|169560.6|169435.6|169550.6|169425.6|104
1709680200000|2024-03-05 23:10:00|169553.1|169428.1|169537.7|169412.7|169553.4|169428.4|169521.1|169396.1|156
1709680500000|2024-03-05 23:15:00|169537.6|169412.6|169533.1|169408.1|169537.7|169412.7|169526.9|169401.9|102
1709680800000|2024-03-05 23:20:00|169528.3|169403.3|169526.7|169401.7|169532.4|169407.4|169521.8|169396.8|92
1709681100000|2024-03-05 23:25:00|169526.3|169401.3|169531.6|169406.6|169533.6|169408.6|169521|169396|74
1709681400000|2024-03-05 23:30:00|169531.5|169406.5|169529|169404|169537|169412|169521|169396|156
1709681700000|2024-03-05 23:35:00|169529.1|169404.1|169536.4|169411.4|169536.9|169411.9|169527.3|169402.3|76
1709682000000|2024-03-05 23:40:00|169532|169407|169535.8|169410.8|169538|169413|169528.2|169403.2|51
1709682300000|2024-03-05 23:45:00|169535.9|169410.9|169533.1|169408.1|169536.1|169411.1|169526|169401|77
1709682600000|2024-03-05 23:50:00|169537.7|169412.7|169535.1|169410.1|169539.1|169414.1|169528.7|169403.7|61
1709682900000|2024-03-05 23:55:00|169534.5|169409.5|169533.9|169408.9|169536.6|169411.6|169530.5|169405.5|72
1709683200000|2024-03-06 00:00:00|169532.9|169407.9|169559.7|169434.7|169561.6|169436.6|169531.1|169406.1|150
1709683500000|2024-03-06 00:05:00|169559.9|169434.9|169533|169408|169560.5|169435.5|169529.8|169404.8|144
1709683800000|2024-03-06 00:10:00|169531.2|169406.2|169538.8|169413.8|169551.9|169426.9|169529.6|169404.6|123
1709684100000|2024-03-06 00:15:00|169541.8|169416.8|169562.8|169437.8|169566.4|169441.4|169541.8|169416.8|142
1709684400000|2024-03-06 00:20:00|169564.4|169439.4|169558.4|169433.4|169566.9|169441.9|169556.9|169431.9|154
1709684700000|2024-03-06 00:25:00|169559.5|169434.5|169555.9|169430.9|169561.3|169436.3|169554.7|169429.7|159
1709685000000|2024-03-06 00:30:00|169555.5|169430.5|169552.6|169427.6|169559.2|169434.2|169551.7|169426.7|134
1709685300000|2024-03-06 00:35:00|169552.9|169427.9|169555.8|169430.8|169558.5|169433.5|169552.3|169427.3|110
1709685600000|2024-03-06 00:40:00|169555.9|169430.9|169564|169439|169577.6|169452.6|169555.1|169430.1|147
1709685900000|2024-03-06 00:45:00|169564.3|169439.3|169563.7|169438.7|169570.8|169445.8|169559.8|169434.8|114
1709686200000|2024-03-06 00:50:00|169563.6|169438.6|169581.9|169456.9|169595.4|169470.4|169561.8|169436.8|181
1709686500000|2024-03-06 00:55:00|169578.9|169453.9|169584.8|169459.8|169587.7|169462.7|169573.9|169448.9|171
1709686800000|2024-03-06 01:00:00|169585.1|169460.1|169581.9|169456.9|169588.1|169463.1|169570.6|169445.6|232
1709687100000|2024-03-06 01:05:00|169581.7|169456.7|169560.1|169435.1|169583.8|169458.8|169557.6|169432.6|226
1709687400000|2024-03-06 01:10:00|169560.2|169435.2|169565|169440|169569|169444|169557.3|169432.3|186
1709687700000|2024-03-06 01:15:00|169564.9|169439.9|169543.4|169418.4|169576.8|169451.8|169531.8|169406.8|267
1709688000000|2024-03-06 01:20:00|169543.2|169418.2|169543.7|169418.7|169545.6|169420.6|169537.3|169412.3|127
1709688300000|2024-03-06 01:25:00|169544.7|169419.7|169543.4|169418.4|169544.9|169419.9|169529.4|169404.4|180
1709688600000|2024-03-06 01:30:00|169543.3|169418.3|169526.3|169401.3|169544.7|169419.7|169522.3|169397.3|290
1709688900000|2024-03-06 01:35:00|169524.4|169399.4|169525|169400|169532.6|169407.6|169523.5|169398.5|192
1709689200000|2024-03-06 01:40:00|169524.4|169399.4|169493.9|169368.9|169528.9|169403.9|169490.5|169365.5|157
1709689500000|2024-03-06 01:45:00|169495|169370|169499.8|169374.8|169502.9|169377.9|169483.4|169358.4|224
1709689800000|2024-03-06 01:50:00|169500.3|169375.3|169530|169405|169535.8|169410.8|169500.3|169375.3|224
1709690100000|2024-03-06 01:55:00|169530.2|169405.2|169515.9|169390.9|169533.4|169408.4|169504.6|169379.6|234
1709690400000|2024-03-06 02:00:00|169516.3|169391.3|169504.9|169379.9|169517.6|169392.6|169500.1|169375.1|279
1709690700000|2024-03-06 02:05:00|169506|169381|169500.8|169375.8|169506|169381|169493.8|169368.8|230
1709691000000|2024-03-06 02:10:00|169500.4|169375.4|169478.3|169353.3|169502.4|169377.4|169477.6|169352.6|270
1709691300000|2024-03-06 02:15:00|169478|169353|169473.9|169348.9|169483.6|169358.6|169473.1|169348.1|290
1709691600000|2024-03-06 02:20:00|169474.2|169349.2|169474.4|169349.4|169475.5|169350.5|169463.4|169338.4|263
1709691900000|2024-03-06 02:25:00|169474.8|169349.8|169468.5|169343.5|169475.1|169350.1|169460.6|169335.6|223
1709692200000|2024-03-06 02:30:00|169468.7|169343.7|169469.3|169344.3|169474.5|169349.5|169464|169339|181
1709692500000|2024-03-06 02:35:00|169470.7|169345.7|169463.1|169338.1|169473|169348|169463.1|169338.1|193
1709692800000|2024-03-06 02:40:00|169463|169338|169445|169320|169466.4|169341.4|169441.6|169316.6|238
1709693100000|2024-03-06 02:45:00|169445.2|169320.2|169464.9|169339.9|169465.4|169340.4|169442.5|169317.5|257
1709693400000|2024-03-06 02:50:00|169465.4|169340.4|169464|169339|169467.8|169342.8|169451.2|169326.2|283
1709693700000|2024-03-06 02:55:00|169463|169338|169469.4|169344.4|169474.1|169349.1|169460.8|169335.8|292
1709694000000|2024-03-06 03:00:00|169469.3|169344.3|169463.4|169338.4|169471.8|169346.8|169461.8|169336.8|260
1709694300000|2024-03-06 03:05:00|169463.8|169338.8|169463.7|169338.7|169467.5|169342.5|169461.6|169336.6|237
1709694600000|2024-03-06 03:10:00|169464.3|169339.3|169441.6|169316.6|169464.3|169339.3|169440.4|169315.4|261
1709694900000|2024-03-06 03:15:00|169441.7|169316.7|169439.4|169314.4|169445.5|169320.5|169439.1|169314.1|170
1709695200000|2024-03-06 03:20:00|169439.2|169314.2|169415.2|169290.2|169439.2|169314.2|169413|169288|251
1709695500000|2024-03-06 03:25:00|169415.5|169290.5|169408.2|169283.2|169416.2|169291.2|169401.1|169276.1|281
1709695800000|2024-03-06 03:30:00|169408.4|169283.4|169414.8|169289.8|169415.2|169290.2|169406.2|169281.2|238
1709696100000|2024-03-06 03:35:00|169414.3|169289.3|169417.1|169292.1|169419|169294|169412.1|169287.1|185
1709696400000|2024-03-06 03:40:00|169417.5|169292.5|169433|169308|169434.2|169309.2|169414|169289|272
1709696700000|2024-03-06 03:45:00|169433.4|169308.4|169438.4|169313.4|169439|169314|169411.2|169286.2|275
1709697000000|2024-03-06 03:50:00|169439|169314|169418.4|169293.4|169439|169314|169411|169286|296
1709697300000|2024-03-06 03:55:00|169418.9|169293.9|169411.6|169286.6|169421.3|169296.3|169407.9|169282.9|383
1709697600000|2024-03-06 04:00:00|169410.5|169285.5|169410.7|169285.7|169417.7|169292.7|169406.3|169281.3|206
1709697900000|2024-03-06 04:05:00|169410.5|169285.5|169413.3|169288.3|169414.5|169289.5|169408|169283|200
1709698200000|2024-03-06 04:10:00|169412.9|169287.9|169407.7|169282.7|169413.7|169288.7|169405.3|169280.3|224
1709698500000|2024-03-06 04:15:00|169407.3|169282.3|169410.8|169285.8|169412.2|169287.2|169406.3|169281.3|173
1709698800000|2024-03-06 04:20:00|169410.5|169285.5|169394.3|169269.3|169410.8|169285.8|169383.5|169258.5|244
1709699100000|2024-03-06 04:25:00|169394.1|169269.1|169390.6|169265.6|169396.9|169271.9|169385.4|169260.4|448
1709699400000|2024-03-06 04:30:00|169392.7|169267.7|169387.2|169262.2|169393.7|169268.7|169384.4|169259.4|279
1709699700000|2024-03-06 04:35:00|169386.8|169261.8|169400.4|169275.4|169407.9|169282.9|169385.2|169260.2|377
1709700000000|2024-03-06 04:40:00|169401.8|169276.8|169403.1|169278.1|169405.9|169280.9|169384|169259|415
1709700300000|2024-03-06 04:45:00|169403.6|169278.6|169403.9|169278.9|169411.8|169286.8|169400|169275|318
1709700600000|2024-03-06 04:50:00|169404.4|169279.4|169403.2|169278.2|169406.1|169281.1|169379.5|169254.5|400
1709700900000|2024-03-06 04:55:00|169403.6|169278.6|169404|169279|169408.2|169283.2|169402.2|169277.2|291
1709701200000|2024-03-06 05:00:00|169404.1|169279.1|169394.4|169269.4|169407.9|169282.9|169386.8|169261.8|399
1709701500000|2024-03-06 05:05:00|169394.3|169269.3|169390.8|169265.8|169403.8|169278.8|169390.8|169265.8|221
1709701800000|2024-03-06 05:10:00|169391.6|169266.6|169383.4|169258.4|169396.6|169271.6|169380.9|169255.9|246
1709702100000|2024-03-06 05:15:00|169383.1|169258.1|169384.4|169259.4|169389.4|169264.4|169379.7|169254.7|174
1709702400000|2024-03-06 05:20:00|169384.7|169259.7|169381.9|169256.9|169388.1|169263.1|169379.3|169254.3|189
1709702700000|2024-03-06 05:25:00|169381.4|169256.4|169384.4|169259.4|169385.7|169260.7|169376.8|169251.8|320
1709703000000|2024-03-06 05:30:00|169384.2|169259.2|169350.6|169225.6|169386.2|169261.2|169346.2|169221.2|257
1709703300000|2024-03-06 05:35:00|169350.9|169225.9|169348.3|169223.3|169354|169229|169345.3|169220.3|254
1709703600000|2024-03-06 05:40:00|169348.7|169223.7|169350.1|169225.1|169354.1|169229.1|169342|169217|253
1709703900000|2024-03-06 05:45:00|169349.9|169224.9|169345.8|169220.8|169351.3|169226.3|169342.3|169217.3|340
1709704200000|2024-03-06 05:50:00|169347.4|169222.4|169345.1|169220.1|169350|169225|169342.3|169217.3|164
1709704500000|2024-03-06 05:55:00|169345|169220|169373.1|169248.1|169379.5|169254.5|169342.7|169217.7|424
1709704800000|2024-03-06 06:00:00|169374.1|169249.1|169360.5|169235.5|169376.7|169251.7|169348.9|169223.9|506
1709705100000|2024-03-06 06:05:00|169360.7|169235.7|169365.2|169240.2|169371.1|169246.1|169351.8|169226.8|609
1709705400000|2024-03-06 06:10:00|169366.6|169241.6|169361.9|169236.9|169370.1|169245.1|169356.2|169231.2|475
1709705700000|2024-03-06 06:15:00|169362|169237|169375.3|169250.3|169381.8|169256.8|169358.7|169233.7|499
1709706000000|2024-03-06 06:20:00|169375|169250|169378.9|169253.9|169385.8|169260.8|169372.5|169247.5|483
1709706300000|2024-03-06 06:25:00|169378.6|169253.6|169407.5|169282.5|169409.1|169284.1|169377.5|169252.5|579
1709706600000|2024-03-06 06:30:00|169406.7|169281.7|169381.2|169256.2|169408.3|169283.3|169374.3|169249.3|485
1709706900000|2024-03-06 06:35:00|169382.2|169257.2|169356.2|169231.2|169384.5|169259.5|169354.6|169229.6|410
1709707200000|2024-03-06 06:40:00|169356.3|169231.3|169348.2|169223.2|169359.1|169234.1|169329.3|169204.3|517
1709707500000|2024-03-06 06:45:00|169348.8|169223.8|169354.1|169229.1|169356.1|169231.1|169332.6|169207.6|457
1709707800000|2024-03-06 06:50:00|169355.5|169230.5|169328.2|169203.2|169356.2|169231.2|169328.2|169203.2|724
1709708100000|2024-03-06 06:55:00|169327.5|169202.5|169324.4|169199.4|169345|169220|169321.2|169196.2|475
1709708400000|2024-03-06 07:00:00|169324.2|169199.2|169325.4|169200.4|169334.4|169209.4|169319.3|169194.3|568
1709708700000|2024-03-06 07:05:00|169325.3|169200.3|169296.2|169171.2|169332.3|169207.3|169291.3|169166.3|689
1709709000000|2024-03-06 07:10:00|169296|169171|169287|169162|169300.5|169175.5|169280.7|169155.7|770
1709709300000|2024-03-06 07:15:00|169287.1|169162.1|169197.2|169072.2|169295.1|169170.1|169193.2|169068.2|703
1709709600000|2024-03-06 07:20:00|169197|169072|169203.4|169078.4|169203.4|169078.4|169164.2|169039.2|781
1709709900000|2024-03-06 07:25:00|169204.1|169079.1|169202.4|169077.4|169223.6|169098.6|169197.6|169072.6|692
1709710200000|2024-03-06 07:30:00|169202.7|169077.7|169200.8|169075.8|169225.2|169100.2|169195.1|169070.1|717
1709710500000|2024-03-06 07:35:00|169201|169076|169143|169018|169204.2|169079.2|169137.6|169012.6|738
1709710800000|2024-03-06 07:40:00|169142.4|169017.4|169094.7|168969.7|169155.2|169030.2|169090.8|168965.8|635
1709711100000|2024-03-06 07:45:00|169093.7|168968.7|169122.8|168997.8|169123.5|168998.5|169093.1|168968.1|586
1709711400000|2024-03-06 07:50:00|169122.5|168997.5|169146.1|169021.1|169171.4|169046.4|169116.6|168991.6|533
1709711700000|2024-03-06 07:55:00|169146.2|169021.2|169145.2|169020.2|169150.9|169025.9|169138.7|169013.7|701
1709712000000|2024-03-06 08:00:00|169145.6|169020.6|169147.8|169022.8|169176.8|169051.8|169139.2|169014.2|815
1709712300000|2024-03-06 08:05:00|169148.5|169023.5|169112|168987|169148.7|169023.7|169108.9|168983.9|684
1709712600000|2024-03-06 08:10:00|169111.9|168986.9|169086.8|168961.8|169121.1|168996.1|169079.1|168954.1|610
1709712900000|2024-03-06 08:15:00|169086.5|168961.5|169065.2|168940.2|169099.7|168974.7|169059.4|168934.4|660
1709713200000|2024-03-06 08:20:00|169065.3|168940.3|169125.8|169000.8|169130.5|169005.5|169064.2|168939.2|565
1709713500000|2024-03-06 08:25:00|169125.7|169000.7|169183.9|169058.9|169189.4|169064.4|169124.8|168999.8|450
1709713800000|2024-03-06 08:30:00|169183.6|169058.6|169211.3|169086.3|169211.7|169086.7|169180.3|169055.3|493
1709714100000|2024-03-06 08:35:00|169211.2|169086.2|169182.7|169057.7|169213.9|169088.9|169159.9|169034.9|592
1709714400000|2024-03-06 08:40:00|169182.6|169057.6|169172.4|169047.4|169188.5|169063.5|169169.3|169044.3|566
1709714700000|2024-03-06 08:45:00|169173.7|169048.7|169185.3|169060.3|169188.7|169063.7|169166.1|169041.1|567
1709715000000|2024-03-06 08:50:00|169185.4|169060.4|169184.1|169059.1|169191|169066|169176.6|169051.6|560
1709715300000|2024-03-06 08:55:00|169184.4|169059.4|169153.2|169028.2|169186.5|169061.5|169150.4|169025.4|509
1709715600000|2024-03-06 09:00:00|169152.9|169027.9|169146.7|169021.7|169169.7|169044.7|169141.6|169016.6|637
1709715900000|2024-03-06 09:05:00|169146.6|169021.6|169154.2|169029.2|169177.9|169052.9|169146.2|169021.2|609
1709716200000|2024-03-06 09:10:00|169153.2|169028.2|169178.6|169053.6|169183.3|169058.3|169149.2|169024.2|607
1709716500000|2024-03-06 09:15:00|169164.4|169039.4|169169.6|169044.6|169184.9|169059.9|169156.9|169031.9|593
1709716800000|2024-03-06 09:20:00|169169.7|169044.7|169158.1|169033.1|169179.9|169054.9|169146.7|169021.7|553
1709717100000|2024-03-06 09:25:00|169158.2|169033.2|169151.9|169026.9|169175.6|169050.6|169148.2|169023.2|365
1709717400000|2024-03-06 09:30:00|169150.6|169025.6|169131.4|169006.4|169152.3|169027.3|169121.1|168996.1|493
1709717700000|2024-03-06 09:35:00|169131.3|169006.3|169128.1|169003.1|169143.7|169018.7|169106.9|168981.9|529
1709718000000|2024-03-06 09:40:00|169127.6|169002.6|169145.1|169020.1|169145.1|169020.1|169116.2|168991.2|582
1709718300000|2024-03-06 09:45:00|169143.2|169018.2|169151.5|169026.5|169153|169028|169121.8|168996.8|480
1709718600000|2024-03-06 09:50:00|169151.9|169026.9|169114.5|168989.5|169153.7|169028.7|169112.2|168987.2|502
1709718900000|2024-03-06 09:55:00|169114.6|168989.6|169093.4|168968.4|169122.5|168997.5|169090.6|168965.6|503
1709719200000|2024-03-06 10:00:00|169093.8|168968.8|169092.2|168967.2|169095.9|168970.9|169081.5|168956.5|495
1709719500000|2024-03-06 10:05:00|169092|168967|169090.2|168965.2|169095.9|168970.9|169088.2|168963.2|428
1709719800000|2024-03-06 10:10:00|169090.1|168965.1|169107.9|168982.9|169125.7|169000.7|169089|168964|576
1709720100000|2024-03-06 10:15:00|169108.1|168983.1|169092.8|168967.8|169108.3|168983.3|169089.4|168964.4|643
1709720400000|2024-03-06 10:20:00|169092.7|168967.7|169114|168989|169115.4|168990.4|169085|168960|467
1709720700000|2024-03-06 10:25:00|169113.8|168988.8|169095.6|168970.6|169122.9|168997.9|169090.8|168965.8|585
1709721000000|2024-03-06 10:30:00|169095.1|168970.1|169039|168914|169103.1|168978.1|169035.4|168910.4|593
1709721300000|2024-03-06 10:35:00|169039.2|168914.2|169095.9|168970.9|169095.9|168970.9|169034.4|168909.4|435
1709721600000|2024-03-06 10:40:00|169097|168972|169120.7|168995.7|169124.6|168999.6|169088|168963|489
1709721900000|2024-03-06 10:45:00|169120.8|168995.8|169092.5|168967.5|169124.5|168999.5|169086.1|168961.1|374
1709722200000|2024-03-06 10:50:00|169092.7|168967.7|169090|168965|169095.1|168970.1|169079.1|168954.1|452
1709722500000|2024-03-06 10:55:00|169089.9|168964.9|169088.4|168963.4|169093.1|168968.1|169082.4|168957.4|486
1709722800000|2024-03-06 11:00:00|169089.3|168964.3|169040.8|168915.8|169090.4|168965.4|169035.1|168910.1|568
1709723100000|2024-03-06 11:05:00|169041.5|168916.5|169038.4|168913.4|169054.5|168929.5|169028.9|168903.9|510
1709723400000|2024-03-06 11:10:00|169038.1|168913.1|169057.5|168932.5|169068.4|168943.4|169037|168912|448
1709723700000|2024-03-06 11:15:00|169057.6|168932.6|169032.5|168907.5|169058|168933|169009.7|168884.7|582
1709724000000|2024-03-06 11:20:00|169032.7|168907.7|169042.7|168917.7|169048.7|168923.7|169030.2|168905.2|710
1709724300000|2024-03-06 11:25:00|169043.7|168918.7|169029.9|168904.9|169059.2|168934.2|169023|168898|485
1709724600000|2024-03-06 11:30:00|169030|168905|169015.7|168890.7|169040.5|168915.5|169012.5|168887.5|498
1709724900000|2024-03-06 11:35:00|169016.3|168891.3|168981.1|168856.1|169022.3|168897.3|168978.3|168853.3|485
1709725200000|2024-03-06 11:40:00|168980.9|168855.9|169008.4|168883.4|169008.4|168883.4|168978.1|168853.1|495
1709725500000|2024-03-06 11:45:00|169008.5|168883.5|169008.4|168883.4|169013|168888|168997.7|168872.7|462
1709725800000|2024-03-06 11:50:00|169008|168883|168981.3|168856.3|169012.6|168887.6|168953.7|168828.7|533
1709726100000|2024-03-06 11:55:00|168982.5|168857.5|168890.6|168765.6|168983.1|168858.1|168872.2|168747.2|638
1709726400000|2024-03-06 12:00:00|168890|168765|168871.7|168746.7|168906|168787.1|168834.2|168743.7|623
1709726700000|2024-03-06 12:05:00|168831.9|168781.9|168876.7|168751.7|168878.4|168782.9|168831.9|168719.7|544
1709727000000|2024-03-06 12:10:00|168876.5|168751.5|168855.3|168730.3|168887.3|168762.3|168834.7|168709.7|490
1709727300000|2024-03-06 12:15:00|168855.6|168730.6|168923.4|168798.4|168932.4|168807.4|168853.1|168728.1|500
1709727600000|2024-03-06 12:20:00|168923.1|168798.1|168897.6|168772.6|168949.4|168824.4|168893|168768|418
1709727900000|2024-03-06 12:25:00|168898.1|168773.1|168892.7|168767.7|168902.4|168777.4|168889.6|168764.6|441
1709728200000|2024-03-06 12:30:00|168892.5|168767.5|168842.4|168717.4|168914.2|168789.2|168838.9|168713.9|557
1709728500000|2024-03-06 12:35:00|168842.3|168717.3|168868.1|168743.1|168886.8|168761.8|168835.5|168710.5|588
1709728800000|2024-03-06 12:40:00|168868.6|168743.6|168936.9|168811.9|168947.4|168822.4|168864.2|168739.2|780
1709729100000|2024-03-06 12:45:00|168937.9|168812.9|168953.3|168828.3|168975.4|168850.4|168925.4|168800.4|495
1709729400000|2024-03-06 12:50:00|168953.7|168828.7|168958|168833|168983.6|168858.6|168944.2|168819.2|621
1709729700000|2024-03-06 12:55:00|168958.1|168833.1|168981|168856|168991.8|168866.8|168940.3|168815.3|745
1709730000000|2024-03-06 13:00:00|168981.2|168856.2|168870.9|168745.9|168985.6|168860.6|168864.8|168739.8|872
1709730300000|2024-03-06 13:05:00|168870.6|168745.6|168840.4|168715.4|168896.6|168771.6|168833.9|168708.9|741
1709730600000|2024-03-06 13:10:00|168841.5|168716.5|168859.2|168734.2|168881|168756|168807.5|168682.5|752
1709730900000|2024-03-06 13:15:00|168859.1|168734.1|168837|168712|168864.8|168739.8|168790.9|168665.9|830
1709731200000|2024-03-06 13:20:00|168837.8|168712.8|168805.5|168680.5|168841.4|168716.4|168753|168656.6|870
1709731500000|2024-03-06 13:25:00|168805.8|168680.8|168783.4|168658.4|168805.9|168680.9|168721.1|168623.6|736
1709731800000|2024-03-06 13:30:00|168785.1|168660.1|168759.1|168634.1|168860.6|168735.6|168718.6|168593.6|1066
1709732100000|2024-03-06 13:35:00|168758.9|168633.9|168759.4|168634.4|168790.3|168682.1|168727.8|168602.8|871
1709732400000|2024-03-06 13:40:00|168755.7|168630.7|168781.3|168656.3|168807.1|168698.9|168724.8|168599.8|873
1709732700000|2024-03-06 13:45:00|168782.1|168657.1|168724.8|168599.8|168811.5|168686.5|168717.8|168592.8|873
1709733000000|2024-03-06 13:50:00|168724.7|168599.7|168745.1|168620.1|168758.6|168633.6|168679.3|168554.3|843
1709733300000|2024-03-06 13:55:00|168753.3|168628.3|168706.4|168581.4|168758.8|168633.8|168651.4|168565|815
1709733600000|2024-03-06 14:00:00|168705|168580|168752.5|168627.5|168755.3|168630.3|168696.9|168571.9|762
1709733900000|2024-03-06 14:05:00|168751.2|168626.2|168806.9|168681.9|168810.7|168685.7|168746.8|168621.8|650
1709734200000|2024-03-06 14:10:00|168806.6|168681.6|168866.7|168741.7|168872.1|168782.3|168800.7|168680.6|757
1709734500000|2024-03-06 14:15:00|168867.8|168742.8|168747.5|168622.5|168869.4|168758.2|168744.7|168619.7|706
1709734800000|2024-03-06 14:20:00|168747.4|168622.4|168638.5|168513.5|168750.5|168625.5|168629.5|168511.2|721
1709735100000|2024-03-06 14:25:00|168640.6|168515.6|168637.4|168512.4|168640.6|168515.6|168627.8|168502.8|735
1709735400000|2024-03-06 14:30:00|168636.7|168511.7|168694.2|168569.2|168694.5|168588|168635.3|168510.3|869
1709735700000|2024-03-06 14:35:00|168694.9|168569.9|168727|168602|168747.6|168631|168681|168566.2|858
1709736000000|2024-03-06 14:40:00|168728.6|168603.6|168705.3|168580.3|168797.1|168672.1|168700.6|168575.6|573
1709736300000|2024-03-06 14:45:00|168706.5|168581.5|168708.3|168583.3|168763.1|168638.1|168698.9|168573.9|701
1709736600000|2024-03-06 14:50:00|168708|168583|168727.3|168602.3|168736.3|168643.9|168668.4|168551.5|872
1709736900000|2024-03-06 14:55:00|168727|168602|168715.9|168590.9|168762.2|168668.9|168708.5|168583.5|747
1709737200000|2024-03-06 15:00:00|168725.4|168600.4|168751.2|168626.2|168763.6|168638.6|168683.5|168559.9|847
1709737500000|2024-03-06 15:05:00|168750.8|168625.8|168786.9|168661.9|168837.5|168748.4|168702.6|168608.7|992
1709737800000|2024-03-06 15:10:00|168787.2|168662.2|168698.2|168573.2|168787.8|168662.8|168693.4|168568.4|868
1709738100000|2024-03-06 15:15:00|168697.9|168572.9|168704.7|168579.7|168732.4|168607.4|168676.9|168551.9|856
1709738400000|2024-03-06 15:20:00|168704.4|168579.4|168735.2|168610.2|168754.4|168629.4|168694.4|168569.4|856
1709738700000|2024-03-06 15:25:00|168735.1|168610.1|168761.7|168636.7|168776.6|168651.6|168693.5|168568.5|869
1709739000000|2024-03-06 15:30:00|168760.8|168635.8|168753.9|168628.9|168823.4|168717.3|168737.5|168625.6|861
1709739300000|2024-03-06 15:35:00|168755.6|168630.6|168758.6|168633.6|168809.8|168707.2|168719.9|168628.1|956
1709739600000|2024-03-06 15:40:00|168758.4|168633.4|168733|168608|168797.8|168672.8|168700.7|168598.6|888
1709739900000|2024-03-06 15:45:00|168732.7|168607.7|168700.5|168575.5|168733.7|168618.6|168636.2|168538.2|751
1709740200000|2024-03-06 15:50:00|168699.7|168574.7|168641.3|168516.3|168704.8|168579.8|168631.6|168506.6|847
1709740500000|2024-03-06 15:55:00|168640.8|168515.8|168586.4|168461.4|168641.2|168551.3|168515.1|168423.5|894
1709740800000|2024-03-06 16:00:00|168586.1|168461.1|168667|168542|168694.3|168569.3|168584.7|168461.1|919
1709741100000|2024-03-06 16:05:00|168666.7|168541.7|168639.7|168514.7|168668.2|168551|168601|168487.2|810
1709741400000|2024-03-06 16:10:00|168639.4|168514.4|168666.6|168541.6|168674.2|168588.4|168600.1|168509.2|707
1709741700000|2024-03-06 16:15:00|168666.8|168541.8|168700.2|168575.2|168700.2|168602.8|168610.9|168509.3|761
1709742000000|2024-03-06 16:20:00|168694.6|168569.6|168642.3|168517.3|168700.5|168601.2|168632.4|168508.4|770
1709742300000|2024-03-06 16:25:00|168642.2|168517.2|168660.9|168535.9|168710.8|168620.8|168628.8|168516.9|659
1709742600000|2024-03-06 16:30:00|168608.2|168558.2|168670.5|168545.5|168693.2|168568.2|168608.2|168516.1|894
1709742900000|2024-03-06 16:35:00|168671|168546|168682.9|168557.9|168695.2|168604.9|168626.3|168540.2|935
1709743200000|2024-03-06 16:40:00|168677.9|168552.9|168677|168552|168722.9|168634.3|168645|168541.2|800
1709743500000|2024-03-06 16:45:00|168676.3|168551.3|168687.2|168562.2|168710.9|168619.6|168645.8|168547.8|688
1709743800000|2024-03-06 16:50:00|168686.9|168561.9|168663|168538|168703|168578.7|168605.8|168480.8|735
1709744100000|2024-03-06 16:55:00|168662.5|168537.5|168690|168565|168690|168609|168605.8|168480.8|956
1709744400000|2024-03-06 17:00:00|168690.4|168565.4|168701.2|168576.2|168721.4|168638.2|168646.5|168545.7|836
1709744700000|2024-03-06 17:05:00|168700.8|168575.8|168707.7|168657.7|168750.6|168663.4|168672.1|168572.4|736
1709745000000|2024-03-06 17:10:00|168707.9|168657.9|168693.2|168643.2|168767.3|168679|168666.4|168592.9|834
1709745300000|2024-03-06 17:15:00|168693.1|168643.1|168802.7|168677.7|168807.1|168714.9|168691.6|168641.6|838
1709745600000|2024-03-06 17:20:00|168794.2|168669.2|168744.4|168619.4|168811.7|168704.7|168721.6|168617.6|813
1709745900000|2024-03-06 17:25:00|168744.9|168619.9|168748.3|168623.3|168768.2|168679.3|168701.5|168610.8|637
1709746200000|2024-03-06 17:30:00|168749|168624|168752.7|168627.7|168767.1|168660.8|168700.1|168603.5|784
1709746500000|2024-03-06 17:35:00|168753.2|168628.2|168743.6|168693.6|168759.9|168708.3|168711.7|168623.6|785
1709746800000|2024-03-06 17:40:00|168743.7|168693.7|168772.6|168647.6|168785.2|168699.8|168734.5|168628.3|807
1709747100000|2024-03-06 17:45:00|168772.8|168647.8|168851.8|168726.8|168858|168743|168755.7|168639|789
1709747400000|2024-03-06 17:50:00|168848.9|168723.9|168897.2|168847.2|168906.6|168848.6|168790.6|168708.2|774
1709747700000|2024-03-06 17:55:00|168896.7|168846.7|168865.8|168815.8|168939.6|168857.3|168863|168763.4|672
1709748000000|2024-03-06 18:00:00|168865.2|168815.2|168869.5|168744.5|168905.6|168823.5|168859|168743|761
1709748300000|2024-03-06 18:05:00|168868.8|168743.8|168814.5|168689.5|168890.5|168765.5|168779.8|168689|588
1709748600000|2024-03-06 18:10:00|168814.7|168689.7|168818.3|168693.3|168868.7|168766.9|168814.7|168689.7|697
1709748900000|2024-03-06 18:15:00|168819.2|168694.2|168807|168682|168824.9|168720.5|168765.6|168663.3|802
1709749200000|2024-03-06 18:20:00|168807.7|168682.7|168770.8|168645.8|168811.2|168686.2|168764|168639|693
1709749500000|2024-03-06 18:25:00|168770.7|168645.7|168780.3|168655.3|168784.2|168659.2|168767.4|168642.4|815
1709749800000|2024-03-06 18:30:00|168780.7|168655.7|168925.9|168800.9|168932|168842.9|168763.9|168650.3|896
1709750100000|2024-03-06 18:35:00|168922.4|168797.4|168905.4|168780.4|169012|168939.8|168904|168779|933
1709750400000|2024-03-06 18:40:00|168905.6|168780.6|168869.8|168744.8|168918.9|168822.6|168838.3|168713.3|831
1709750700000|2024-03-06 18:45:00|168877.3|168752.3|168935.2|168810.2|168978.6|168853.6|168877.2|168752.2|920
1709751000000|2024-03-06 18:50:00|168937.1|168812.1|168995.2|168870.2|168995.5|168870.5|168937.1|168812.1|962
1709751300000|2024-03-06 18:55:00|168995.9|168870.9|168964.7|168839.7|169026.4|168901.4|168963.3|168838.3|558
1709751600000|2024-03-06 19:00:00|168955.2|168830.2|169028.6|168903.6|169028.6|168903.6|168951.4|168826.4|771
1709751900000|2024-03-06 19:05:00|169028.8|168903.8|168966.7|168841.7|169046.2|168921.2|168960.1|168835.1|897
1709752200000|2024-03-06 19:10:00|168967.1|168842.1|169043.8|168918.8|169048.6|168952|168935.5|168838.7|801
1709752500000|2024-03-06 19:15:00|169043.9|168918.9|169024.3|168899.3|169051.5|168926.5|169012|168887|882
1709752800000|2024-03-06 19:20:00|169024.4|168899.4|169014.6|168889.6|169036.5|168941.1|168990.3|168865.3|953
1709753100000|2024-03-06 19:25:00|169016.4|168891.4|168989.3|168864.3|169045.5|168938|168986.9|168861.9|862
1709753400000|2024-03-06 19:30:00|168987|168862|168990.3|168865.3|169009|168919.4|168967.5|168848.5|858
1709753700000|2024-03-06 19:35:00|168989.8|168864.8|168969.4|168919.4|169007.1|168919.4|168965|168861.5|798
1709754000000|2024-03-06 19:40:00|168969.5|168919.5|168943.3|168818.3|169031.3|168928.1|168921.4|168811.3|825
1709754300000|2024-03-06 19:45:00|168942.4|168817.4|168960.1|168910.1|169022.2|168935.2|168941.6|168816.6|901
1709754600000|2024-03-06 19:50:00|168957.9|168907.9|168959|168834|168994.7|168910.3|168918.4|168828.3|735
1709754900000|2024-03-06 19:55:00|168958.8|168833.8|168963|168838|168988.7|168888.6|168915.4|168826.9|900
1709755200000|2024-03-06 20:00:00|168963.6|168838.6|168964.3|168839.3|169000.6|168888.6|168926.6|168836.6|759
1709755500000|2024-03-06 20:05:00|168963.7|168838.7|168990.8|168865.8|169005.9|168880.9|168962.4|168837.4|628
1709755800000|2024-03-06 20:10:00|168990.9|168865.9|168996|168871|169001.4|168876.4|168968.8|168843.8|593
1709756100000|2024-03-06 20:15:00|168996.2|168871.2|168977.4|168852.4|168999.1|168906.9|168941.3|168848.1|570
1709756400000|2024-03-06 20:20:00|168978.3|168853.3|168963.9|168838.9|168999.6|168901.8|168946|168835.8|633
1709756700000|2024-03-06 20:25:00|168963.8|168838.8|168935.8|168810.8|168965.6|168840.6|168928.2|168803.2|702
1709757000000|2024-03-06 20:30:00|168935.3|168810.3|168934.5|168809.5|168937.5|168850.3|168870.5|168785.4|631
1709757300000|2024-03-06 20:35:00|168934.6|168809.6|168910|168785|168938.2|168844.7|168893.1|168782.1|687
1709757600000|2024-03-06 20:40:00|168910.3|168785.3|168904.9|168779.9|168915.8|168790.8|168902.1|168777.1|644
1709757900000|2024-03-06 20:45:00|168905.1|168780.1|168873.6|168748.6|168907.8|168782.8|168863.8|168738.8|798
1709758200000|2024-03-06 20:50:00|168875.7|168750.7|168876.8|168751.8|168898|168773|168874.6|168749.6|857
1709758500000|2024-03-06 20:55:00|168876|168751|168891.6|168766.6|168894.2|168769.2|168868.1|168743.1|682
1709758800000|2024-03-06 21:00:00|168891.7|168766.7|168883.1|168758.1|168897.9|168772.9|168879.1|168754.1|368
1709759100000|2024-03-06 21:05:00|168883|168758|168873.5|168748.5|168883|168758|168865.2|168740.2|307
1709759400000|2024-03-06 21:10:00|168873.2|168748.2|168875.5|168750.5|168880.4|168755.4|168866.4|168741.4|272
1709759700000|2024-03-06 21:15:00|168875.8|168750.8|168871.4|168746.4|168877.8|168752.8|168867.3|168742.3|307
1709760000000|2024-03-06 21:20:00|168870.1|168745.1|168869.3|168744.3|168874.9|168749.9|168869.3|168744.3|399
1709760300000|2024-03-06 21:25:00|168869.5|168744.5|168867.6|168742.6|168873.5|168748.5|168864|168739|493
1709760600000|2024-03-06 21:30:00|168867.4|168742.4|168846.9|168721.9|168875|168750|168846.6|168721.6|236
1709760900000|2024-03-06 21:35:00|168846.8|168721.8|168861|168736|168876.4|168751.4|168844.3|168719.3|273
1709761200000|2024-03-06 21:40:00|168861.2|168736.2|168837.6|168712.6|168862|168737|168823.8|168698.8|427
1709761500000|2024-03-06 21:45:00|168839|168714|168836|168711|168846.2|168721.2|168835.3|168710.3|208
1709761800000|2024-03-06 21:50:00|168846.5|168721.5|168843.7|168718.7|168867.4|168742.4|168837.5|168712.5|196
1709762100000|2024-03-06 21:55:00|168844.7|168719.7|168908.5|168729.4|168908.5|168745.4|168836.6|168711.6|201
1709762400000|2024-03-06 22:00:00|168926.3|168730.4|168932.9|168742.2|168936.1|168742.2|168914.8|168730.4|7
1709762700000|2024-03-06 22:05:00|168985.8|168757|169012.7|168737.7|169013.8|168763.4|168980.5|168733.2|31
1709763000000|2024-03-06 22:10:00|169015.8|168736.9|169015.2|168743.9|169016.6|168746.1|168997.3|168727.1|241
1709763300000|2024-03-06 22:15:00|169015.3|168743.8|168984.1|168753.8|169016.8|168754|168981.7|168733.4|92
1709763600000|2024-03-06 22:20:00|168984.5|168754|168977.7|168751.2|168988.2|168755.7|168967.4|168746|61
1709763900000|2024-03-06 22:25:00|168972.2|168749.5|168992.4|168737.5|168992.4|168756.6|168972.2|168737.5|54
1709764200000|2024-03-06 22:30:00|168992|168737.3|168977.1|168743.4|168994.1|168748.7|168976.5|168731.3|119
1709764500000|2024-03-06 22:35:00|168977.2|168743.3|168971.7|168736.5|168977.3|168770.2|168953.5|168735.3|49
1709764800000|2024-03-06 22:40:00|168971.6|168736.6|168942.1|168755.9|168985.3|168756.1|168942.1|168735.9|129
1709765100000|2024-03-06 22:45:00|168942.2|168753.1|168926.9|168726.2|168950.6|168765.6|168925.4|168726|159
1709765400000|2024-03-06 22:50:00|168927.6|168725.2|168950.1|168727.2|168955.2|168728.3|168923|168722.2|151
1709765700000|2024-03-06 22:55:00|168950|168727.1|168903.1|168751.9|168950|168754.9|168893.3|168721.1|89
1709766000000|2024-03-06 23:00:00|168900.5|168743.5|168933.5|168808.5|168961.1|168811.3|168900.5|168733.2|309
1709766300000|2024-03-06 23:05:00|168933.6|168808.6|168916.7|168791.7|168943.8|168818.8|168914.9|168789.9|159
1709766600000|2024-03-06 23:10:00|168916.9|168791.9|168923|168798|168929.2|168804.2|168913|168788|166
1709766900000|2024-03-06 23:15:00|168922.9|168797.9|168924|168799|168929.4|168804.4|168901.7|168776.7|145
1709767200000|2024-03-06 23:20:00|168922.8|168797.8|168917|168792|168925.7|168800.7|168902|168777|197
1709767500000|2024-03-06 23:25:00|168917.3|168792.3|168908.6|168783.6|168917.4|168792.4|168892.2|168767.2|271
1709767800000|2024-03-06 23:30:00|168909.1|168784.1|168918.2|168793.2|168919.5|168794.5|168906.1|168781.1|222
1709768100000|2024-03-06 23:35:00|168917.9|168792.9|168915|168790|168918.7|168793.7|168909|168784|150
1709768400000|2024-03-06 23:40:00|168914.3|168789.3|168913.3|168788.3|168922.5|168797.5|168895.8|168770.8|140
1709768700000|2024-03-06 23:45:00|168913.9|168788.9|168892.2|168767.2|168917.7|168792.7|168884.4|168759.4|150
1709769000000|2024-03-06 23:50:00|168893.6|168768.6|168886.4|168761.4|168893.6|168768.6|168879.6|168754.6|186
1709769300000|2024-03-06 23:55:00|168886.1|168761.1|168883.7|168758.7|168888.7|168763.7|168879.6|168754.6|170
1709769600000|2024-03-07 00:00:00|168883.5|168758.5|168873.8|168748.8|168889.3|168764.3|168866.3|168741.3|269
1709769900000|2024-03-07 00:05:00|168877.2|168752.2|168856.9|168731.9|168882|168757|168841.8|168716.8|631
1709770200000|2024-03-07 00:10:00|168858.1|168733.1|168858.2|168733.2|168876.1|168751.1|168852.6|168727.6|231
1709770500000|2024-03-07 00:15:00|168858.5|168733.5|168887.2|168762.2|168889.7|168764.7|168854.5|168729.5|257
1709770800000|2024-03-07 00:20:00|168887.4|168762.4|168886.7|168761.7|168893.5|168768.5|168882.6|168757.6|189
1709771100000|2024-03-07 00:25:00|168887.5|168762.5|168886.3|168761.3|168889.6|168764.6|168884.7|168759.7|123
1709771400000|2024-03-07 00:30:00|168886.5|168761.5|168884.8|168759.8|168888.8|168763.8|168882.5|168757.5|152
1709771700000|2024-03-07 00:35:00|168885.2|168760.2|168883.8|168758.8|168889.5|168764.5|168881.3|168756.3|180
1709772000000|2024-03-07 00:40:00|168883|168758|168889.3|168764.3|168890.1|168765.1|168881.9|168756.9|140
1709772300000|2024-03-07 00:45:00|168889.2|168764.2|168886|168761|168889.3|168764.3|168885.2|168760.2|133
1709772600000|2024-03-07 00:50:00|168885.9|168760.9|168888.4|168763.4|168888.9|168763.9|168880.7|168755.7|189
1709772900000|2024-03-07 00:55:00|168888.3|168763.3|168886.1|168761.1|168891.3|168766.3|168873.7|168748.7|207
1709773200000|2024-03-07 01:00:00|168885.9|168760.9|168902.2|168777.2|168908.4|168783.4|168884.1|168759.1|287
1709773500000|2024-03-07 01:05:00|168902.4|168777.4|168896.5|168771.5|168905.8|168780.8|168887.8|168762.8|414
1709773800000|2024-03-07 01:10:00|168895.3|168770.3|168874.2|168749.2|168901|168776|168866.1|168741.1|320
1709774100000|2024-03-07 01:15:00|168875.7|168750.7|168861.7|168736.7|168881.6|168756.6|168840.6|168715.6|448
1709774400000|2024-03-07 01:20:00|168861.8|168736.8|168864.7|168739.7|168882.4|168757.4|168855|168730|287
1709774700000|2024-03-07 01:25:00|168865|168740|168856.3|168731.3|168867.3|168742.3|168852.2|168727.2|273
1709775000000|2024-03-07 01:30:00|168856.4|168731.4|168859.4|168734.4|168862|168737|168851|168726|250
1709775300000|2024-03-07 01:35:00|168859.7|168734.7|168859.7|168734.7|168884.9|168759.9|168852.6|168727.6|335
1709775600000|2024-03-07 01:40:00|168860.4|168735.4|168825.5|168700.5|168863.9|168738.9|168825.5|168700.5|319
1709775900000|2024-03-07 01:45:00|168826.2|168701.2|168882.1|168757.1|168882.1|168757.1|168823|168698|333
1709776200000|2024-03-07 01:50:00|168882.9|168757.9|168878|168753|168885.7|168760.7|168859.8|168734.8|380
1709776500000|2024-03-07 01:55:00|168878.1|168753.1|168889.7|168764.7|168891.7|168766.7|168876.4|168751.4|236
1709776800000|2024-03-07 02:00:00|168889.8|168764.8|168886.5|168761.5|168893|168768|168863.4|168738.4|306
1709777100000|2024-03-07 02:05:00|168887.2|168762.2|168895.1|168770.1|168896.8|168771.8|168884.3|168759.3|266
1709777400000|2024-03-07 02:10:00|168895.6|168770.6|168914.8|168789.8|168918.6|168793.6|168892.9|168767.9|263
1709777700000|2024-03-07 02:15:00|168915.2|168790.2|168909.6|168784.6|168915.2|168790.2|168908.4|168783.4|204
1709778000000|2024-03-07 02:20:00|168909.7|168784.7|168938.5|168813.5|168941.8|168816.8|168909.2|168784.2|367
1709778300000|2024-03-07 02:25:00|168938.7|168813.7|168950.7|168825.7|168950.7|168825.7|168919.1|168794.1|319
1709778600000|2024-03-07 02:30:00|168950.6|168825.6|168932.7|168807.7|168950.6|168825.6|168921.7|168796.7|247
1709778900000|2024-03-07 02:35:00|168933.4|168808.4|168942.8|168817.8|168947.1|168822.1|168916.3|168791.3|278
1709779200000|2024-03-07 02:40:00|168943.5|168818.5|168927|168802|168948.2|168823.2|168920.8|168795.8|223
1709779500000|2024-03-07 02:45:00|168926.3|168801.3|168920.2|168795.2|168927.9|168802.9|168917.2|168792.2|211
1709779800000|2024-03-07 02:50:00|168920.3|168795.3|168893.1|168768.1|168923.3|168798.3|168882.5|168757.5|332
1709780100000|2024-03-07 02:55:00|168894.9|168769.9|168893.6|168768.6|168896.4|168771.4|168884|168759|316
1709780400000|2024-03-07 03:00:00|168894.3|168769.3|168888.7|168763.7|168896.1|168771.1|168888.7|168763.7|235
1709780700000|2024-03-07 03:05:00|168889.1|168764.1|168893|168768|168894|168769|168887.1|168762.1|119
1709781000000|2024-03-07 03:10:00|168891.5|168766.5|168895|168770|168897.9|168772.9|168888.8|168763.8|110
1709781300000|2024-03-07 03:15:00|168894.6|168769.6|168923.3|168798.3|168940.9|168815.9|168882.2|168757.2|239
1709781600000|2024-03-07 03:20:00|168923.8|168798.8|168905.7|168780.7|168925.1|168800.1|168862|168737|384
1709781900000|2024-03-07 03:25:00|168905.6|168780.6|168890.6|168765.6|168905.6|168780.6|168885.8|168760.8|192
1709782200000|2024-03-07 03:30:00|168891.3|168766.3|168892|168767|168894.5|168769.5|168883.2|168758.2|212
1709782500000|2024-03-07 03:35:00|168891.8|168766.8|168893.1|168768.1|168908.2|168783.2|168891.8|168766.8|335
1709782800000|2024-03-07 03:40:00|168893.2|168768.2|168890|168765|168893.5|168768.5|168883.8|168758.8|196
1709783100000|2024-03-07 03:45:00|168889.3|168764.3|168892.9|168767.9|168896.7|168771.7|168888.7|168763.7|176
1709783400000|2024-03-07 03:50:00|168892.7|168767.7|168855|168730|168895.1|168770.1|168852.1|168727.1|217
1709783700000|2024-03-07 03:55:00|168855.1|168730.1|168854.4|168729.4|168859.6|168734.6|168841|168716|376
1709784000000|2024-03-07 04:00:00|168854.3|168729.3|168846.2|168721.2|168855.9|168730.9|168838.7|168713.7|324
1709784300000|2024-03-07 04:05:00|168846|168721|168860|168735|168860.8|168735.8|168841.5|168716.5|358
1709784600000|2024-03-07 04:10:00|168860.1|168735.1|168856.3|168731.3|168861|168736|168852.5|168727.5|304
1709784900000|2024-03-07 04:15:00|168856.4|168731.4|168859.2|168734.2|168880.5|168755.5|168852.6|168727.6|364
1709785200000|2024-03-07 04:20:00|168859.1|168734.1|168837.5|168712.5|168860.6|168735.6|168835.1|168710.1|331
1709785500000|2024-03-07 04:25:00|168838|168713|168811.3|168686.3|168838|168713|168806.2|168681.2|168
1709785800000|2024-03-07 04:30:00|168812.6|168687.6|168815.5|168690.5|168817.7|168692.7|168786.1|168661.1|448
1709786100000|2024-03-07 04:35:00|168815.7|168690.7|168824.4|168699.4|168828.4|168703.4|168815.7|168690.7|209
1709786400000|2024-03-07 04:40:00|168824.9|168699.9|168801|168676|168826.2|168701.2|168797.6|168672.6|253
1709786700000|2024-03-07 04:45:00|168801.4|168676.4|168799.1|168674.1|168805.1|168680.1|168795.7|168670.7|157
1709787000000|2024-03-07 04:50:00|168798.7|168673.7|168825.8|168700.8|168834.1|168709.1|168798.7|168673.7|303
1709787300000|2024-03-07 04:55:00|168827.7|168702.7|168818.8|168693.8|168832.8|168707.8|168809.6|168684.6|250
1709787600000|2024-03-07 05:00:00|168817.9|168692.9|168827.8|168702.8|168832.6|168707.6|168813.7|168688.7|264
1709787900000|2024-03-07 05:05:00|168827.6|168702.6|168824.1|168699.1|168831.9|168706.9|168815.2|168690.2|89
1709788200000|2024-03-07 05:10:00|168825.2|168700.2|168839.9|168714.9|168866.2|168741.2|168825.2|168700.2|313
1709788500000|2024-03-07 05:15:00|168840.6|168715.6|168819.6|168694.6|168843.8|168718.8|168808.9|168683.9|315
1709788800000|2024-03-07 05:20:00|168819.8|168694.8|168836.4|168711.4|168840.1|168715.1|168818.3|168693.3|362
1709789100000|2024-03-07 05:25:00|168836.2|168711.2|168836.4|168711.4|168842.1|168717.1|168835|168710|195
1709789400000|2024-03-07 05:30:00|168836.7|168711.7|168855.1|168730.1|168855.7|168730.7|168836.1|168711.1|177
1709789700000|2024-03-07 05:35:00|168855.9|168730.9|168867.4|168742.4|168867.4|168742.4|168855.9|168730.9|231
1709790000000|2024-03-07 05:40:00|168865.5|168740.5|168885.7|168760.7|168893.9|168768.9|168864.4|168739.4|245
1709790300000|2024-03-07 05:45:00|168885.9|168760.9|168886|168761|168889.6|168764.6|168883.7|168758.7|175
1709790600000|2024-03-07 05:50:00|168886.3|168761.3|168892.2|168767.2|168893.3|168768.3|168884.7|168759.7|179
1709790900000|2024-03-07 05:55:00|168892.6|168767.6|168900|168775|168900.2|168775.2|168884.2|168759.2|408
1709791200000|2024-03-07 06:00:00|168899.2|168774.2|168869.7|168744.7|168915.8|168790.8|168866.6|168741.6|487
1709791500000|2024-03-07 06:05:00|168869.3|168744.3|168861|168736|168874.1|168749.1|168854.3|168729.3|668
1709791800000|2024-03-07 06:10:00|168860.3|168735.3|168858.8|168733.8|168868.1|168743.1|168855.2|168730.2|570
1709792100000|2024-03-07 06:15:00|168859.1|168734.1|168850.8|168725.8|168861.6|168736.6|168848.2|168723.2|384
1709792400000|2024-03-07 06:20:00|168850.9|168725.9|168829.8|168704.8|168851.3|168726.3|168826|168701|457
1709792700000|2024-03-07 06:25:00|168830.6|168705.6|168828.7|168703.7|168833.6|168708.6|168825.3|168700.3|359
1709793000000|2024-03-07 06:30:00|168826.7|168701.7|168866.6|168741.6|168866.6|168741.6|168808.9|168683.9|751
1709793300000|2024-03-07 06:35:00|168867.4|168742.4|168861.4|168736.4|168882.5|168757.5|168860.5|168735.5|495
1709793600000|2024-03-07 06:40:00|168862.3|168737.3|168881.5|168756.5|168883.6|168758.6|168856.1|168731.1|752
1709793900000|2024-03-07 06:45:00|168881.4|168756.4|168866.3|168741.3|168883.9|168758.9|168865.5|168740.5|348
1709794200000|2024-03-07 06:50:00|168866.1|168741.1|168838.7|168713.7|168867|168742|168832.7|168707.7|699
1709794500000|2024-03-07 06:55:00|168838.4|168713.4|168811.8|168686.8|168863.7|168738.7|168803.7|168678.7|741
1709794800000|2024-03-07 07:00:00|168811.6|168686.6|168827.3|168702.3|168837.4|168712.4|168795|168670|861
1709795100000|2024-03-07 07:05:00|168829.9|168704.9|168828.4|168703.4|168837.5|168712.5|168824.4|168699.4|874
1709795400000|2024-03-07 07:10:00|168827.4|168702.4|168834.9|168709.9|168868.7|168743.7|168821.9|168696.9|765
1709795700000|2024-03-07 07:15:00|168835|168710|168857.6|168732.6|168873.1|168748.1|168832.6|168707.6|773
1709796000000|2024-03-07 07:20:00|168857.4|168732.4|168858.6|168733.6|168865.5|168740.5|168831.9|168706.9|778
1709796300000|2024-03-07 07:25:00|168858.9|168733.9|168833.5|168708.5|168866.9|168741.9|168822.9|168697.9|862
1709796600000|2024-03-07 07:30:00|168833.4|168708.4|168799.6|168674.6|168836.5|168711.5|168792.1|168667.1|930
1709796900000|2024-03-07 07:35:00|168799|168674|168796.7|168671.7|168827.9|168702.9|168792.4|168667.4|908
1709797200000|2024-03-07 07:40:00|168796.8|168671.8|168771.9|168646.9|168812.8|168687.8|168766.6|168641.6|825
1709797500000|2024-03-07 07:45:00|168771|168646|168771.3|168646.3|168781.2|168656.2|168748.8|168623.8|745
1709797800000|2024-03-07 07:50:00|168771.6|168646.6|168763.2|168638.2|168797.1|168672.1|168747.7|168622.7|713
1709798100000|2024-03-07 07:55:00|168762.8|168637.8|168714.9|168589.9|168769.5|168644.5|168713.1|168588.1|806
1709798400000|2024-03-07 08:00:00|168713.1|168588.1|168767.7|168642.7|168774.3|168649.3|168707|168582|859
1709798700000|2024-03-07 08:05:00|168768.4|168643.4|168711|168586|168770.5|168645.5|168707.7|168582.7|838
1709799000000|2024-03-07 08:10:00|168710|168585|168781.1|168656.1|168802.8|168677.8|168710|168585|835
1709799300000|2024-03-07 08:15:00|168781|168656|168774.3|168649.3|168806.6|168681.6|168768.9|168643.9|839
1709799600000|2024-03-07 08:20:00|168775.2|168650.2|168745|168620|168779.6|168654.6|168736.6|168611.6|837
1709799900000|2024-03-07 08:25:00|168744.9|168619.9|168713.8|168588.8|168747.4|168622.4|168701.5|168576.5|834
1709800200000|2024-03-07 08:30:00|168713.2|168588.2|168710.6|168585.6|168716.4|168591.4|168686.7|168561.7|798
1709800500000|2024-03-07 08:35:00|168710.1|168585.1|168734.3|168609.3|168736|168611|168691.7|168566.7|832
1709800800000|2024-03-07 08:40:00|168734|168609|168764.8|168639.8|168769.8|168644.8|168733.5|168608.5|730
1709801100000|2024-03-07 08:45:00|168764.3|168639.3|168764.9|168639.9|168771.5|168646.5|168734.2|168609.2|674
1709801400000|2024-03-07 08:50:00|168764.7|168639.7|168764.5|168639.5|168774.6|168649.6|168764.1|168639.1|756
1709801700000|2024-03-07 08:55:00|168764.7|168639.7|168765.8|168640.8|168796.9|168671.9|168762.3|168637.3|738
1709802000000|2024-03-07 09:00:00|168765|168640|168769.6|168644.6|168774.2|168649.2|168763.1|168638.1|705
1709802300000|2024-03-07 09:05:00|168769.9|168644.9|168767.4|168642.4|168773.4|168648.4|168763.6|168638.6|573
1709802600000|2024-03-07 09:10:00|168766.9|168641.9|168786.7|168661.7|168793|168668|168756.4|168631.4|717
1709802900000|2024-03-07 09:15:00|168786.8|168661.8|168763.6|168638.6|168788.7|168663.7|168760.6|168635.6|689
1709803200000|2024-03-07 09:20:00|168763.9|168638.9|168737.2|168612.2|168769|168644|168736.5|168611.5|795
1709803500000|2024-03-07 09:25:00|168737.3|168612.3|168720.5|168595.5|168740.3|168615.3|168711.4|168586.4|892
1709803800000|2024-03-07 09:30:00|168720.8|168595.8|168718.6|168593.6|168726.9|168601.9|168713.4|168588.4|765
1709804100000|2024-03-07 09:35:00|168718.7|168593.7|168716.9|168591.9|168725.8|168600.8|168690.6|168565.6|734
1709804400000|2024-03-07 09:40:00|168716.8|168591.8|168690.1|168565.1|168721.8|168596.8|168685.8|168560.8|819
1709804700000|2024-03-07 09:45:00|168689.5|168564.5|168684.4|168559.4|168693.1|168568.1|168680|168555|701
1709805000000|2024-03-07 09:50:00|168684.9|168559.9|168651.2|168526.2|168685.8|168560.8|168639.9|168514.9|677
1709805300000|2024-03-07 09:55:00|168651|168526|168634.7|168509.7|168655.7|168530.7|168619|168494|738
1709805600000|2024-03-07 10:00:00|168634.8|168509.8|168567.5|168442.5|168640.8|168515.8|168557.6|168432.6|820
1709805900000|2024-03-07 10:05:00|168567.4|168442.4|168630.4|168505.4|168632.1|168507.1|168557.5|168432.5|690
1709806200000|2024-03-07 10:10:00|168630.6|168505.6|168615.7|168490.7|168632.7|168507.7|168602.9|168477.9|641
1709806500000|2024-03-07 10:15:00|168616.2|168491.2|168627.9|168502.9|168634.9|168509.9|168613.3|168488.3|582
1709806800000|2024-03-07 10:20:00|168628|168503|168633|168508|168654.4|168529.4|168612.8|168487.8|735
1709807100000|2024-03-07 10:25:00|168633.1|168508.1|168638.5|168513.5|168649.5|168524.5|168626.8|168501.8|774
1709807400000|2024-03-07 10:30:00|168638.3|168513.3|168649.8|168524.8|168657.4|168532.4|168629.6|168504.6|632
1709807700000|2024-03-07 10:35:00|168649.9|168524.9|168664.6|168539.6|168689.2|168564.2|168647.8|168522.8|604
1709808000000|2024-03-07 10:40:00|168665|168540|168730.6|168605.6|168751.1|168626.1|168657.3|168532.3|699
1709808300000|2024-03-07 10:45:00|168730.7|168605.7|168727.7|168602.7|168742|168617|168715.3|168590.3|794
1709808600000|2024-03-07 10:50:00|168725.3|168600.3|168702.6|168577.6|168729.2|168604.2|168699.2|168574.2|797
1709808900000|2024-03-07 10:55:00|168700.4|168575.4|168684.6|168559.6|168719.6|168594.6|168683.8|168558.8|838
1709809200000|2024-03-07 11:00:00|168687.3|168562.3|168684.1|168559.1|168696.3|168571.3|168680.6|168555.6|897
1709809500000|2024-03-07 11:05:00|168683.1|168558.1|168682.2|168557.2|168690.5|168565.5|168680.2|168555.2|633
1709809800000|2024-03-07 11:10:00|168684.7|168559.7|168661.1|168536.1|168685|168560|168656.9|168531.9|842
1709810100000|2024-03-07 11:15:00|168661.2|168536.2|168614.5|168489.5|168662.2|168537.2|168597.4|168472.4|796
1709810400000|2024-03-07 11:20:00|168614.8|168489.8|168574.8|168449.8|168616.8|168491.8|168571.7|168446.7|627
1709810700000|2024-03-07 11:25:00|168574.9|168449.9|168573|168448|168582.4|168457.4|168568.2|168443.2|682
1709811000000|2024-03-07 11:30:00|168572.3|168447.3|168571.7|168446.7|168584.6|168459.6|168567.3|168442.3|889
1709811300000|2024-03-07 11:35:00|168571.6|168446.6|168576.9|168451.9|168582.1|168457.1|168566.4|168441.4|742
1709811600000|2024-03-07 11:40:00|168577|168452|168572.4|168447.4|168577.8|168452.8|168563.6|168438.6|694
1709811900000|2024-03-07 11:45:00|168572.2|168447.2|168568.3|168443.3|168572.4|168447.4|168555.2|168430.2|620
1709812200000|2024-03-07 11:50:00|168568.2|168443.2|168574.9|168449.9|168580.3|168455.3|168554.5|168429.5|689
1709812500000|2024-03-07 11:55:00|168574.6|168449.6|168637.6|168512.6|168653.1|168528.1|168572.1|168447.1|513
1709812800000|2024-03-07 12:00:00|168641|168516|168658.2|168533.2|168666.2|168541.2|168634.1|168509.1|599
1709813100000|2024-03-07 12:05:00|168657.1|168532.1|168653.7|168528.7|168664|168539|168650|168525|636
1709813400000|2024-03-07 12:10:00|168653.6|168528.6|168657.6|168532.6|168660.5|168535.5|168652.2|168527.2|635
1709813700000|2024-03-07 12:15:00|168658.5|168533.5|168653.9|168528.9|168660.5|168535.5|168650.8|168525.8|551
1709814000000|2024-03-07 12:20:00|168653.3|168528.3|168646.3|168521.3|168663.2|168538.2|168630.8|168505.8|742
1709814300000|2024-03-07 12:25:00|168646.6|168521.6|168612.7|168487.7|168666.2|168541.2|168600.4|168475.4|686
1709814600000|2024-03-07 12:30:00|168613|168488|168656.6|168531.6|168658.3|168533.3|168609.7|168484.7|631
1709814900000|2024-03-07 12:35:00|168657.4|168532.4|168638.5|168513.5|168658.1|168533.1|168629.7|168504.7|595
1709815200000|2024-03-07 12:40:00|168638.8|168513.8|168614.8|168489.8|168662.7|168537.7|168612.6|168487.6|589
1709815500000|2024-03-07 12:45:00|168614.7|168489.7|168614.9|168489.9|168623.7|168498.7|168591.9|168466.9|497
1709815800000|2024-03-07 12:50:00|168617.7|168492.7|168612.2|168487.2|168653.2|168528.2|168606.4|168481.4|476
1709816100000|2024-03-07 12:55:00|168612|168487|168593|168468|168625.5|168500.5|168593|168468|448
1709816400000|2024-03-07 13:00:00|168590.6|168465.6|168615.4|168490.4|168630.8|168505.8|168550.6|168458.2|813
1709816700000|2024-03-07 13:05:00|168615.3|168490.3|168684.9|168559.9|168693.8|168568.8|168614.2|168489.2|893
1709817000000|2024-03-07 13:10:00|168684.5|168559.5|168703.6|168578.6|168714.1|168589.1|168666.5|168541.5|610
1709817300000|2024-03-07 13:15:00|168703.5|168578.5|168701|168576|168740.4|168615.4|168674.3|168549.3|951
1709817600000|2024-03-07 13:20:00|168699.4|168574.4|168749.8|168624.8|168775|168650|168692.1|168567.1|1050
1709817900000|2024-03-07 13:25:00|168749.7|168624.7|168768.6|168643.6|168805.9|168680.9|168740.8|168615.8|732
1709818200000|2024-03-07 13:30:00|168770.1|168645.1|168774.5|168649.5|168809.9|168684.9|168735.5|168610.5|802
1709818500000|2024-03-07 13:35:00|168773.9|168648.9|168779.5|168654.5|168807.9|168682.9|168735.9|168610.9|897
1709818800000|2024-03-07 13:40:00|168780.6|168655.6|168769.1|168644.1|168834.7|168724.4|168706.8|168610|913
1709819100000|2024-03-07 13:45:00|168771.1|168646.1|168824|168699|168827.1|168702.1|168766.1|168641.1|955
1709819400000|2024-03-07 13:50:00|168824.6|168699.6|168846.9|168721.9|168862.5|168737.5|168797.3|168672.3|755
1709819700000|2024-03-07 13:55:00|168846|168721|168930.3|168805.3|168934.5|168826.9|168831.7|168706.7|960
1709820000000|2024-03-07 14:00:00|168931.4|168806.4|168972.9|168847.9|168994.9|168905.7|168897.9|168791.7|1019
1709820300000|2024-03-07 14:05:00|168975|168850|168950.7|168825.7|168980.1|168886.3|168906.6|168808.9|906
1709820600000|2024-03-07 14:10:00|168950.4|168825.4|169012.9|168887.9|169027.6|168909|168947.9|168822.9|900
1709820900000|2024-03-07 14:15:00|169012.4|168887.4|169039.8|168989.8|169114.4|169011.5|168999.1|168874.1|734
1709821200000|2024-03-07 14:20:00|169039.7|168989.7|169052|168927|169086.2|168996.3|169012.3|168898.3|883
1709821500000|2024-03-07 14:25:00|169052.3|168927.3|169090.3|168965.3|169104.9|169014.4|169026.7|168923.9|853
1709821800000|2024-03-07 14:30:00|169089.8|168964.8|169070.3|169020.3|169129|169047.7|169059.7|168959.2|968
1709822100000|2024-03-07 14:35:00|169070|169020|169245.1|169120.1|169293.8|169215.2|169048.6|168958.7|921
1709822400000|2024-03-07 14:40:00|169245|169120|169160.5|169035.5|169251.7|169163.2|169120.7|169035.2|968
1709822700000|2024-03-07 14:45:00|169162.2|169037.2|169124.4|169074.4|169208.9|169111.8|169102.8|169023.1|868
1709823000000|2024-03-07 14:50:00|169124.5|169074.5|169120.2|169070.2|169186.4|169089.5|169070.1|168981.5|925
1709823300000|2024-03-07 14:55:00|169134.6|169084.6|169179.7|169054.7|169186.5|169104.1|169083.1|169000.4|674
1709823600000|2024-03-07 15:00:00|169180.1|169055.1|169142.4|169017.4|169195.8|169105.3|169116.1|169004.6|593
1709823900000|2024-03-07 15:05:00|169142|169017|169106.7|168981.7|169153.2|169060.4|169052.7|168943.5|913
1709824200000|2024-03-07 15:10:00|169106.3|168981.3|168942.5|168892.5|169107.2|169007|168942.5|168854.1|893
1709824500000|2024-03-07 15:15:00|168943.6|168893.6|169019.3|168894.3|169026.2|168902.4|168933.5|168845.2|750
1709824800000|2024-03-07 15:20:00|169022.2|168897.2|169051.6|168926.6|169058.7|168933.7|169014.1|168889.1|828
1709825100000|2024-03-07 15:25:00|169051.8|168926.8|169017.7|168892.7|169054.3|168929.3|168990.3|168865.3|784
1709825400000|2024-03-07 15:30:00|169017.4|168892.4|168959.3|168834.3|169028.4|168930.1|168920.2|168830.7|876
1709825700000|2024-03-07 15:35:00|168959.8|168834.8|168947.2|168822.2|168964.1|168876|168911.2|168799.6|774
1709826000000|2024-03-07 15:40:00|168947.9|168822.9|168969|168844|168982.8|168895.9|168869.6|168760.3|854
1709826300000|2024-03-07 15:45:00|168968.7|168843.7|168892|168767|168968.7|168843.7|168874.5|168749.5|850
1709826600000|2024-03-07 15:50:00|168892.5|168767.5|168906.1|168781.1|168929.4|168844.3|168849.1|168762.8|784
1709826900000|2024-03-07 15:55:00|168906.4|168781.4|168841.5|168791.5|168937.7|168812.7|168837.5|168750.1|832
1709827200000|2024-03-07 16:00:00|168879.6|168754.6|168904.8|168779.8|168921.9|168831.2|168834.7|168746.8|801
1709827500000|2024-03-07 16:05:00|168905.1|168780.1|168907.5|168782.5|168911.6|168821.9|168869.6|168759.8|603
1709827800000|2024-03-07 16:10:00|168908|168783|168927.4|168802.4|168946.4|168843.7|168870.1|168776.4|710
1709828100000|2024-03-07 16:15:00|168928.7|168803.7|168966|168841|168966.6|168841.6|168928.7|168803.7|637
1709828400000|2024-03-07 16:20:00|168965.2|168840.2|168952.8|168827.8|168992.5|168884.1|168908.5|168819.8|706
1709828700000|2024-03-07 16:25:00|168952.7|168827.7|168869.9|168744.9|168966.7|168872|168828.8|168726.4|906
1709829000000|2024-03-07 16:30:00|168870.4|168745.4|168874.9|168749.9|168884.4|168759.4|168823.7|168698.7|961
1709829300000|2024-03-07 16:35:00|168876|168751|168850.3|168725.3|168887.2|168762.2|168844.7|168719.7|744
1709829600000|2024-03-07 16:40:00|168850.6|168725.6|168739|168614|168853|168728|168732|168607|742
1709829900000|2024-03-07 16:45:00|168739.5|168614.5|168714.7|168589.7|168745.1|168620.1|168712.9|168587.9|720
1709830200000|2024-03-07 16:50:00|168714.8|168589.8|168711.9|168586.9|168727.9|168602.9|168673.3|168548.3|757
1709830500000|2024-03-07 16:55:00|168711.1|168586.1|168801.5|168676.5|168815.4|168690.4|168660.6|168566.4|846
1709830800000|2024-03-07 17:00:00|168802.6|168677.6|168756.4|168631.4|168805.8|168689.8|168712.3|168616.8|760
1709831100000|2024-03-07 17:05:00|168755.6|168630.6|168719.2|168594.2|168757.7|168632.7|168675.4|168550.4|714
1709831400000|2024-03-07 17:10:00|168718.6|168593.6|168719.1|168594.1|168726.7|168601.7|168683.8|168558.8|654
1709831700000|2024-03-07 17:15:00|168721.2|168596.2|168689.8|168564.8|168721.2|168596.2|168634.3|168538.7|659
1709832000000|2024-03-07 17:20:00|168689.6|168564.6|168699.3|168574.3|168703.3|168578.3|168666.2|168541.2|631
1709832300000|2024-03-07 17:25:00|168699.4|168574.4|168724|168599|168738.1|168613.1|168694.5|168569.5|665
1709832600000|2024-03-07 17:30:00|168720.3|168595.3|168789.5|168664.5|168800.3|168701.5|168715.8|168590.8|728
1709832900000|2024-03-07 17:35:00|168789.9|168664.9|168777.2|168652.2|168790.3|168703.3|168709|168620.9|639
1709833200000|2024-03-07 17:40:00|168775.8|168650.8|168753|168628|168803.1|168693|168738.8|168626.7|761
1709833500000|2024-03-07 17:45:00|168752.4|168627.4|168747.2|168622.2|168758.1|168633.1|168741.5|168616.5|711
1709833800000|2024-03-07 17:50:00|168747.7|168622.7|168698.2|168573.2|168749.3|168627.5|168657.7|168570.1|517
1709834100000|2024-03-07 17:55:00|168699.2|168574.2|168622.5|168572.5|168711.6|168618.1|168616|168563|530
1709834400000|2024-03-07 18:00:00|168622.3|168572.3|168644|168519|168666.7|168574.7|168603.3|168515.1|706
1709834700000|2024-03-07 18:05:00|168644.2|168519.2|168665|168540|168702|168577|168640.6|168515.6|498
1709835000000|2024-03-07 18:10:00|168664.8|168539.8|168652.8|168527.8|168672.1|168547.1|168647.9|168522.9|632
1709835300000|2024-03-07 18:15:00|168653.2|168528.2|168635.5|168510.5|168653.2|168558.6|168585.9|168502.8|587
1709835600000|2024-03-07 18:20:00|168635.6|168510.6|168699.3|168574.3|168726.7|168601.7|168633.5|168508.5|624
1709835900000|2024-03-07 18:25:00|168699.2|168574.2|168708.8|168583.8|168721.8|168596.8|168696.6|168571.6|373
1709836200000|2024-03-07 18:30:00|168709.2|168584.2|168726|168601|168756.7|168645.7|168670.1|168584.2|467
1709836500000|2024-03-07 18:35:00|168728.3|168603.3|168728.4|168603.4|168750.4|168641.4|168685.9|168596.4|472
1709836800000|2024-03-07 18:40:00|168729.2|168604.2|168724.3|168599.3|168735|168610|168721.6|168596.6|479
1709837100000|2024-03-07 18:45:00|168723.7|168598.7|168690.2|168565.2|168728|168603|168680|168555|622
1709837400000|2024-03-07 18:50:00|168690.7|168565.7|168685.4|168560.4|168692|168567|168680.3|168555.3|615
1709837700000|2024-03-07 18:55:00|168685.6|168560.6|168650.5|168600.5|168690|168611.3|168643.1|168543.3|572
1709838000000|2024-03-07 19:00:00|168650.8|168600.8|168657.7|168532.7|168720.4|168615.8|168631.4|168530|567
1709838300000|2024-03-07 19:05:00|168658.2|168533.2|168688.5|168563.5|168692.3|168567.3|168655.9|168530.9|523
1709838600000|2024-03-07 19:10:00|168689.1|168564.1|168675.7|168550.7|168689.5|168564.5|168662.2|168537.2|563
1709838900000|2024-03-07 19:15:00|168676.7|168551.7|168690.4|168565.4|168701.2|168576.2|168666.7|168541.7|590
1709839200000|2024-03-07 19:20:00|168691|168566|168697.7|168572.7|168709.8|168621.5|168671.5|168564.6|678
1709839500000|2024-03-07 19:25:00|168696.8|168571.8|168701.1|168576.1|168705.4|168618.6|168668.6|168560.6|498
1709839800000|2024-03-07 19:30:00|168700.8|168575.8|168697.4|168572.4|168703.6|168609.8|168648.4|168552.7|565
1709840100000|2024-03-07 19:35:00|168697.1|168572.1|168722|168597|168729.6|168611.6|168659.1|168566.7|591
1709840400000|2024-03-07 19:40:00|168722.1|168597.1|168702.5|168577.5|168724.1|168599.1|168699.4|168574.4|473
1709840700000|2024-03-07 19:45:00|168703.5|168578.5|168696.6|168571.6|168705.1|168610.6|168657.3|168567.9|624
1709841000000|2024-03-07 19:50:00|168696.9|168571.9|168665.5|168540.5|168698.1|168591.3|168617.3|168533.4|523
1709841300000|2024-03-07 19:55:00|168665.8|168540.8|168676.1|168626.1|168718.6|168627.1|168642.7|168531.6|578
1709841600000|2024-03-07 20:00:00|168675.1|168625.1|168684.3|168634.3|168740.6|168650.1|168669.4|168587.7|590
1709841900000|2024-03-07 20:05:00|168684.9|168634.9|168766.5|168641.5|168771.8|168687.5|168684.3|168634.3|567
1709842200000|2024-03-07 20:10:00|168767.2|168642.2|168719.4|168669.4|168767.2|168679.4|168713|168625.7|521
1709842500000|2024-03-07 20:15:00|168719.7|168669.7|168735.8|168610.8|168744.5|168670|168699.4|168610.7|604
1709842800000|2024-03-07 20:20:00|168736.3|168611.3|168762|168637|168771.3|168676.5|168708.2|168609|573
1709843100000|2024-03-07 20:25:00|168762.2|168637.2|168707.3|168657.3|168764.1|168678.6|168705.3|168614.2|650
1709843400000|2024-03-07 20:30:00|168706.5|168656.5|168676.3|168626.3|168743|168657.6|168675.8|168604.7|542
1709843700000|2024-03-07 20:35:00|168676.9|168626.9|168698.8|168648.8|168743.6|168653.7|168676|168589.4|624
1709844000000|2024-03-07 20:40:00|168698.7|168648.7|168803|168678|168811.4|168723|168695.2|168604.2|661
1709844300000|2024-03-07 20:45:00|168803.7|168678.7|168807.5|168682.5|168810.7|168685.7|168780.6|168655.6|447
1709844600000|2024-03-07 20:50:00|168807.8|168682.8|168817|168692|168819.8|168731.4|168781.4|168677.9|646
1709844900000|2024-03-07 20:55:00|168817.1|168692.1|168833.5|168708.5|168844|168719|168815.5|168690.5|527
1709845200000|2024-03-07 21:00:00|168833.6|168708.6|168832.7|168707.7|168837.7|168712.7|168822.3|168697.3|363
1709845500000|2024-03-07 21:05:00|168833.1|168708.1|168859.2|168734.2|168864.4|168739.4|168829.3|168704.3|346
1709845800000|2024-03-07 21:10:00|168859.3|168734.3|168864.8|168739.8|168868.8|168743.8|168857.3|168732.3|245
1709846100000|2024-03-07 21:15:00|168864.9|168739.9|168866|168741|168880.7|168755.7|168861.6|168736.6|264
1709846400000|2024-03-07 21:20:00|168865.9|168740.9|168867.3|168742.3|168869.9|168744.9|168842.4|168717.4|327
1709846700000|2024-03-07 21:25:00|168867.6|168742.6|168834.6|168709.6|168870.2|168745.2|168832|168707|280
1709847000000|2024-03-07 21:30:00|168834.3|168709.3|168799.2|168674.2|168834.3|168709.3|168797.1|168672.1|247
1709847300000|2024-03-07 21:35:00|168799.9|168674.9|168823.4|168698.4|168830.7|168705.7|168799.7|168674.7|161
1709847600000|2024-03-07 21:40:00|168823.5|168698.5|168826.8|168701.8|168832.3|168707.3|168815.2|168690.2|130
1709847900000|2024-03-07 21:45:00|168826.4|168701.4|168826.9|168701.9|168835.2|168710.2|168822.1|168697.1|166
1709848200000|2024-03-07 21:50:00|168829.3|168704.3|168823.1|168698.1|168831.2|168706.2|168818.3|168693.3|215
1709848500000|2024-03-07 21:55:00|168825.8|168700.8|168822.1|168697.1|168827.7|168702.7|168803.8|168678.8|213
1709848800000|2024-03-07 22:00:00|168838.6|168703.6|168997.6|168687.6|168997.6|168704.1|168838.6|168676.4|21
1709849100000|2024-03-07 22:05:00|168990.9|168680.9|169007.3|168697.3|169044.6|168734.6|168944.6|168650.5|187
1709849400000|2024-03-07 22:10:00|169007.2|168697.2|168967.5|168657.5|169019.3|168709.3|168961|168651|234
1709849700000|2024-03-07 22:15:00|168967.6|168657.6|168976.3|168666.3|168981.6|168671.6|168945.2|168649.7|185
1709850000000|2024-03-07 22:20:00|168976.4|168666.4|168973.1|168663.1|168987|168681.9|168949.4|168647.1|250
1709850300000|2024-03-07 22:25:00|168973|168663|168982.5|168672.5|168997.5|168687.5|168964.8|168654.8|227
1709850600000|2024-03-07 22:30:00|168981.3|168671.3|168962.6|168734.6|168981.3|168734.7|168957.3|168659.7|345
1709850900000|2024-03-07 22:35:00|168962.7|168734.7|168939.4|168762.6|168964.4|168763.4|168934.3|168732.5|58
1709851200000|2024-03-07 22:40:00|168939.7|168763|168951.6|168756.1|168974.1|168769.7|168937.7|168748.5|181
1709851500000|2024-03-07 22:45:00|168950.4|168753.1|168948.8|168747.4|168999.6|168764.1|168937.8|168742.6|388
1709851800000|2024-03-07 22:50:00|168955.3|168747.1|168999.6|168746.4|169000|168770.3|168920.5|168743.6|291
1709852100000|2024-03-07 22:55:00|169000.3|168746.3|168911.2|168769.5|169000.5|168784.9|168909.9|168746.3|209
1709852400000|2024-03-07 23:00:00|168911.5|168769.9|168897.4|168772.4|168935.7|168789.4|168895.3|168769.9|189
1709852700000|2024-03-07 23:05:00|168897.3|168772.3|168880.7|168755.7|168899.2|168774.2|168877.7|168752.7|120
1709853000000|2024-03-07 23:10:00|168881.1|168756.1|168861.7|168736.7|168881.1|168756.1|168858.3|168733.3|135
1709853300000|2024-03-07 23:15:00|168865.8|168740.8|168861.4|168736.4|168865.8|168740.8|168856.8|168731.8|111
1709853600000|2024-03-07 23:20:00|168861.7|168736.7|168862.5|168737.5|168865.1|168740.1|168854.1|168729.1|123
1709853900000|2024-03-07 23:25:00|168862.9|168737.9|168858.4|168733.4|168866.8|168741.8|168858.4|168733.4|84
1709854200000|2024-03-07 23:30:00|168858.6|168733.6|168863.5|168738.5|168864.9|168739.9|168848.8|168723.8|152
1709854500000|2024-03-07 23:35:00|168861.5|168736.5|168858.2|168733.2|168864.3|168739.3|168853.7|168728.7|142
1709854800000|2024-03-07 23:40:00|168862|168737|168860.7|168735.7|168866.1|168741.1|168855.8|168730.8|87
1709855100000|2024-03-07 23:45:00|168855.5|168730.5|168856.3|168731.3|168864.9|168739.9|168851.8|168726.8|119
1709855400000|2024-03-07 23:50:00|168856.1|168731.1|168850.8|168725.8|168856.5|168731.5|168847|168722|123
1709855700000|2024-03-07 23:55:00|168850.6|168725.6|168819.4|168694.4|168852.2|168727.2|168812.8|168687.8|150
1709769600000|2024-03-07 00:00:00|168883.5|168758.5|168873.8|168748.8|168889.3|168764.3|168866.3|168741.3|269
1709769900000|2024-03-07 00:05:00|168877.2|168752.2|168856.9|168731.9|168882|168757|168841.8|168716.8|631
1709770200000|2024-03-07 00:10:00|168858.1|168733.1|168858.2|168733.2|168876.1|168751.1|168852.6|168727.6|231
1709770500000|2024-03-07 00:15:00|168858.5|168733.5|168887.2|168762.2|168889.7|168764.7|168854.5|168729.5|257
1709770800000|2024-03-07 00:20:00|168887.4|168762.4|168886.7|168761.7|168893.5|168768.5|168882.6|168757.6|189
1709771100000|2024-03-07 00:25:00|168887.5|168762.5|168886.3|168761.3|168889.6|168764.6|168884.7|168759.7|123
1709771400000|2024-03-07 00:30:00|168886.5|168761.5|168884.8|168759.8|168888.8|168763.8|168882.5|168757.5|152
1709771700000|2024-03-07 00:35:00|168885.2|168760.2|168883.8|168758.8|168889.5|168764.5|168881.3|168756.3|180
1709772000000|2024-03-07 00:40:00|168883|168758|168889.3|168764.3|168890.1|168765.1|168881.9|168756.9|140
1709772300000|2024-03-07 00:45:00|168889.2|168764.2|168886|168761|168889.3|168764.3|168885.2|168760.2|133
1709772600000|2024-03-07 00:50:00|168885.9|168760.9|168888.4|168763.4|168888.9|168763.9|168880.7|168755.7|189
1709772900000|2024-03-07 00:55:00|168888.3|168763.3|168886.1|168761.1|168891.3|168766.3|168873.7|168748.7|207
1709773200000|2024-03-07 01:00:00|168885.9|168760.9|168902.2|168777.2|168908.4|168783.4|168884.1|168759.1|287
1709773500000|2024-03-07 01:05:00|168902.4|168777.4|168896.5|168771.5|168905.8|168780.8|168887.8|168762.8|414
1709773800000|2024-03-07 01:10:00|168895.3|168770.3|168874.2|168749.2|168901|168776|168866.1|168741.1|320
1709774100000|2024-03-07 01:15:00|168875.7|168750.7|168861.7|168736.7|168881.6|168756.6|168840.6|168715.6|448
1709774400000|2024-03-07 01:20:00|168861.8|168736.8|168864.7|168739.7|168882.4|168757.4|168855|168730|287
1709774700000|2024-03-07 01:25:00|168865|168740|168856.3|168731.3|168867.3|168742.3|168852.2|168727.2|273
1709775000000|2024-03-07 01:30:00|168856.4|168731.4|168859.4|168734.4|168862|168737|168851|168726|250
1709775300000|2024-03-07 01:35:00|168859.7|168734.7|168859.7|168734.7|168884.9|168759.9|168852.6|168727.6|335
1709775600000|2024-03-07 01:40:00|168860.4|168735.4|168825.5|168700.5|168863.9|168738.9|168825.5|168700.5|319
1709775900000|2024-03-07 01:45:00|168826.2|168701.2|168882.1|168757.1|168882.1|168757.1|168823|168698|333
1709776200000|2024-03-07 01:50:00|168882.9|168757.9|168878|168753|168885.7|168760.7|168859.8|168734.8|380
1709776500000|2024-03-07 01:55:00|168878.1|168753.1|168889.7|168764.7|168891.7|168766.7|168876.4|168751.4|236
1709776800000|2024-03-07 02:00:00|168889.8|168764.8|168886.5|168761.5|168893|168768|168863.4|168738.4|306
1709777100000|2024-03-07 02:05:00|168887.2|168762.2|168895.1|168770.1|168896.8|168771.8|168884.3|168759.3|266
1709777400000|2024-03-07 02:10:00|168895.6|168770.6|168914.8|168789.8|168918.6|168793.6|168892.9|168767.9|263
1709777700000|2024-03-07 02:15:00|168915.2|168790.2|168909.6|168784.6|168915.2|168790.2|168908.4|168783.4|204
1709778000000|2024-03-07 02:20:00|168909.7|168784.7|168938.5|168813.5|168941.8|168816.8|168909.2|168784.2|367
1709778300000|2024-03-07 02:25:00|168938.7|168813.7|168950.7|168825.7|168950.7|168825.7|168919.1|168794.1|319
1709778600000|2024-03-07 02:30:00|168950.6|168825.6|168932.7|168807.7|168950.6|168825.6|168921.7|168796.7|247
1709778900000|2024-03-07 02:35:00|168933.4|168808.4|168942.8|168817.8|168947.1|168822.1|168916.3|168791.3|278
1709779200000|2024-03-07 02:40:00|168943.5|168818.5|168927|168802|168948.2|168823.2|168920.8|168795.8|223
1709779500000|2024-03-07 02:45:00|168926.3|168801.3|168920.2|168795.2|168927.9|168802.9|168917.2|168792.2|211
1709779800000|2024-03-07 02:50:00|168920.3|168795.3|168893.1|168768.1|168923.3|168798.3|168882.5|168757.5|332
1709780100000|2024-03-07 02:55:00|168894.9|168769.9|168893.6|168768.6|168896.4|168771.4|168884|168759|316
1709780400000|2024-03-07 03:00:00|168894.3|168769.3|168888.7|168763.7|168896.1|168771.1|168888.7|168763.7|235
1709780700000|2024-03-07 03:05:00|168889.1|168764.1|168893|168768|168894|168769|168887.1|168762.1|119
1709781000000|2024-03-07 03:10:00|168891.5|168766.5|168895|168770|168897.9|168772.9|168888.8|168763.8|110
1709781300000|2024-03-07 03:15:00|168894.6|168769.6|168923.3|168798.3|168940.9|168815.9|168882.2|168757.2|239
1709781600000|2024-03-07 03:20:00|168923.8|168798.8|168905.7|168780.7|168925.1|168800.1|168862|168737|384
1709781900000|2024-03-07 03:25:00|168905.6|168780.6|168890.6|168765.6|168905.6|168780.6|168885.8|168760.8|192
1709782200000|2024-03-07 03:30:00|168891.3|168766.3|168892|168767|168894.5|168769.5|168883.2|168758.2|212
1709782500000|2024-03-07 03:35:00|168891.8|168766.8|168893.1|168768.1|168908.2|168783.2|168891.8|168766.8|335
1709782800000|2024-03-07 03:40:00|168893.2|168768.2|168890|168765|168893.5|168768.5|168883.8|168758.8|196
1709783100000|2024-03-07 03:45:00|168889.3|168764.3|168892.9|168767.9|168896.7|168771.7|168888.7|168763.7|176
1709783400000|2024-03-07 03:50:00|168892.7|168767.7|168855|168730|168895.1|168770.1|168852.1|168727.1|217
1709783700000|2024-03-07 03:55:00|168855.1|168730.1|168854.4|168729.4|168859.6|168734.6|168841|168716|376
1709784000000|2024-03-07 04:00:00|168854.3|168729.3|168846.2|168721.2|168855.9|168730.9|168838.7|168713.7|324
1709784300000|2024-03-07 04:05:00|168846|168721|168860|168735|168860.8|168735.8|168841.5|168716.5|358
1709784600000|2024-03-07 04:10:00|168860.1|168735.1|168856.3|168731.3|168861|168736|168852.5|168727.5|304
1709784900000|2024-03-07 04:15:00|168856.4|168731.4|168859.2|168734.2|168880.5|168755.5|168852.6|168727.6|364
1709785200000|2024-03-07 04:20:00|168859.1|168734.1|168837.5|168712.5|168860.6|168735.6|168835.1|168710.1|331
1709785500000|2024-03-07 04:25:00|168838|168713|168811.3|168686.3|168838|168713|168806.2|168681.2|168
1709785800000|2024-03-07 04:30:00|168812.6|168687.6|168815.5|168690.5|168817.7|168692.7|168786.1|168661.1|448
1709786100000|2024-03-07 04:35:00|168815.7|168690.7|168824.4|168699.4|168828.4|168703.4|168815.7|168690.7|209
1709786400000|2024-03-07 04:40:00|168824.9|168699.9|168801|168676|168826.2|168701.2|168797.6|168672.6|253
1709786700000|2024-03-07 04:45:00|168801.4|168676.4|168799.1|168674.1|168805.1|168680.1|168795.7|168670.7|157
1709787000000|2024-03-07 04:50:00|168798.7|168673.7|168825.8|168700.8|168834.1|168709.1|168798.7|168673.7|303
1709787300000|2024-03-07 04:55:00|168827.7|168702.7|168818.8|168693.8|168832.8|168707.8|168809.6|168684.6|250
1709787600000|2024-03-07 05:00:00|168817.9|168692.9|168827.8|168702.8|168832.6|168707.6|168813.7|168688.7|264
1709787900000|2024-03-07 05:05:00|168827.6|168702.6|168824.1|168699.1|168831.9|168706.9|168815.2|168690.2|89
1709788200000|2024-03-07 05:10:00|168825.2|168700.2|168839.9|168714.9|168866.2|168741.2|168825.2|168700.2|313
1709788500000|2024-03-07 05:15:00|168840.6|168715.6|168819.6|168694.6|168843.8|168718.8|168808.9|168683.9|315
1709788800000|2024-03-07 05:20:00|168819.8|168694.8|168836.4|168711.4|168840.1|168715.1|168818.3|168693.3|362
1709789100000|2024-03-07 05:25:00|168836.2|168711.2|168836.4|168711.4|168842.1|168717.1|168835|168710|195
1709789400000|2024-03-07 05:30:00|168836.7|168711.7|168855.1|168730.1|168855.7|168730.7|168836.1|168711.1|177
1709789700000|2024-03-07 05:35:00|168855.9|168730.9|168867.4|168742.4|168867.4|168742.4|168855.9|168730.9|231
1709790000000|2024-03-07 05:40:00|168865.5|168740.5|168885.7|168760.7|168893.9|168768.9|168864.4|168739.4|245
1709790300000|2024-03-07 05:45:00|168885.9|168760.9|168886|168761|168889.6|168764.6|168883.7|168758.7|175
1709790600000|2024-03-07 05:50:00|168886.3|168761.3|168892.2|168767.2|168893.3|168768.3|168884.7|168759.7|179
1709790900000|2024-03-07 05:55:00|168892.6|168767.6|168900|168775|168900.2|168775.2|168884.2|168759.2|408
1709791200000|2024-03-07 06:00:00|168899.2|168774.2|168869.7|168744.7|168915.8|168790.8|168866.6|168741.6|487
1709791500000|2024-03-07 06:05:00|168869.3|168744.3|168861|168736|168874.1|168749.1|168854.3|168729.3|668
1709791800000|2024-03-07 06:10:00|168860.3|168735.3|168858.8|168733.8|168868.1|168743.1|168855.2|168730.2|570
1709792100000|2024-03-07 06:15:00|168859.1|168734.1|168850.8|168725.8|168861.6|168736.6|168848.2|168723.2|384
1709792400000|2024-03-07 06:20:00|168850.9|168725.9|168829.8|168704.8|168851.3|168726.3|168826|168701|457
1709792700000|2024-03-07 06:25:00|168830.6|168705.6|168828.7|168703.7|168833.6|168708.6|168825.3|168700.3|359
1709793000000|2024-03-07 06:30:00|168826.7|168701.7|168866.6|168741.6|168866.6|168741.6|168808.9|168683.9|751
1709793300000|2024-03-07 06:35:00|168867.4|168742.4|168861.4|168736.4|168882.5|168757.5|168860.5|168735.5|495
1709793600000|2024-03-07 06:40:00|168862.3|168737.3|168881.5|168756.5|168883.6|168758.6|168856.1|168731.1|752
1709793900000|2024-03-07 06:45:00|168881.4|168756.4|168866.3|168741.3|168883.9|168758.9|168865.5|168740.5|348
1709794200000|2024-03-07 06:50:00|168866.1|168741.1|168838.7|168713.7|168867|168742|168832.7|168707.7|699
1709794500000|2024-03-07 06:55:00|168838.4|168713.4|168811.8|168686.8|168863.7|168738.7|168803.7|168678.7|741
1709794800000|2024-03-07 07:00:00|168811.6|168686.6|168827.3|168702.3|168837.4|168712.4|168795|168670|861
1709795100000|2024-03-07 07:05:00|168829.9|168704.9|168828.4|168703.4|168837.5|168712.5|168824.4|168699.4|874
1709795400000|2024-03-07 07:10:00|168827.4|168702.4|168834.9|168709.9|168868.7|168743.7|168821.9|168696.9|765
1709795700000|2024-03-07 07:15:00|168835|168710|168857.6|168732.6|168873.1|168748.1|168832.6|168707.6|773
1709796000000|2024-03-07 07:20:00|168857.4|168732.4|168858.6|168733.6|168865.5|168740.5|168831.9|168706.9|778
1709796300000|2024-03-07 07:25:00|168858.9|168733.9|168833.5|168708.5|168866.9|168741.9|168822.9|168697.9|862
1709796600000|2024-03-07 07:30:00|168833.4|168708.4|168799.6|168674.6|168836.5|168711.5|168792.1|168667.1|930
1709796900000|2024-03-07 07:35:00|168799|168674|168796.7|168671.7|168827.9|168702.9|168792.4|168667.4|908
1709797200000|2024-03-07 07:40:00|168796.8|168671.8|168771.9|168646.9|168812.8|168687.8|168766.6|168641.6|825
1709797500000|2024-03-07 07:45:00|168771|168646|168771.3|168646.3|168781.2|168656.2|168748.8|168623.8|745
1709797800000|2024-03-07 07:50:00|168771.6|168646.6|168763.2|168638.2|168797.1|168672.1|168747.7|168622.7|713
1709798100000|2024-03-07 07:55:00|168762.8|168637.8|168714.9|168589.9|168769.5|168644.5|168713.1|168588.1|806
1709798400000|2024-03-07 08:00:00|168713.1|168588.1|168767.7|168642.7|168774.3|168649.3|168707|168582|859
1709798700000|2024-03-07 08:05:00|168768.4|168643.4|168711|168586|168770.5|168645.5|168707.7|168582.7|838
1709799000000|2024-03-07 08:10:00|168710|168585|168781.1|168656.1|168802.8|168677.8|168710|168585|835
1709799300000|2024-03-07 08:15:00|168781|168656|168774.3|168649.3|168806.6|168681.6|168768.9|168643.9|839
1709799600000|2024-03-07 08:20:00|168775.2|168650.2|168745|168620|168779.6|168654.6|168736.6|168611.6|837
1709799900000|2024-03-07 08:25:00|168744.9|168619.9|168713.8|168588.8|168747.4|168622.4|168701.5|168576.5|834
1709800200000|2024-03-07 08:30:00|168713.2|168588.2|168710.6|168585.6|168716.4|168591.4|168686.7|168561.7|798
1709800500000|2024-03-07 08:35:00|168710.1|168585.1|168734.3|168609.3|168736|168611|168691.7|168566.7|832
1709800800000|2024-03-07 08:40:00|168734|168609|168764.8|168639.8|168769.8|168644.8|168733.5|168608.5|730
1709801100000|2024-03-07 08:45:00|168764.3|168639.3|168764.9|168639.9|168771.5|168646.5|168734.2|168609.2|674
1709801400000|2024-03-07 08:50:00|168764.7|168639.7|168764.5|168639.5|168774.6|168649.6|168764.1|168639.1|756
1709801700000|2024-03-07 08:55:00|168764.7|168639.7|168765.8|168640.8|168796.9|168671.9|168762.3|168637.3|738
1709802000000|2024-03-07 09:00:00|168765|168640|168769.6|168644.6|168774.2|168649.2|168763.1|168638.1|705
1709802300000|2024-03-07 09:05:00|168769.9|168644.9|168767.4|168642.4|168773.4|168648.4|168763.6|168638.6|573
1709802600000|2024-03-07 09:10:00|168766.9|168641.9|168786.7|168661.7|168793|168668|168756.4|168631.4|717
1709802900000|2024-03-07 09:15:00|168786.8|168661.8|168763.6|168638.6|168788.7|168663.7|168760.6|168635.6|689
1709803200000|2024-03-07 09:20:00|168763.9|168638.9|168737.2|168612.2|168769|168644|168736.5|168611.5|795
1709803500000|2024-03-07 09:25:00|168737.3|168612.3|168720.5|168595.5|168740.3|168615.3|168711.4|168586.4|892
1709803800000|2024-03-07 09:30:00|168720.8|168595.8|168718.6|168593.6|168726.9|168601.9|168713.4|168588.4|765
1709804100000|2024-03-07 09:35:00|168718.7|168593.7|168716.9|168591.9|168725.8|168600.8|168690.6|168565.6|734
1709804400000|2024-03-07 09:40:00|168716.8|168591.8|168690.1|168565.1|168721.8|168596.8|168685.8|168560.8|819
1709804700000|2024-03-07 09:45:00|168689.5|168564.5|168684.4|168559.4|168693.1|168568.1|168680|168555|701
1709805000000|2024-03-07 09:50:00|168684.9|168559.9|168651.2|168526.2|168685.8|168560.8|168639.9|168514.9|677
1709805300000|2024-03-07 09:55:00|168651|168526|168634.7|168509.7|168655.7|168530.7|168619|168494|738
1709805600000|2024-03-07 10:00:00|168634.8|168509.8|168567.5|168442.5|168640.8|168515.8|168557.6|168432.6|820
1709805900000|2024-03-07 10:05:00|168567.4|168442.4|168630.4|168505.4|168632.1|168507.1|168557.5|168432.5|690
1709806200000|2024-03-07 10:10:00|168630.6|168505.6|168615.7|168490.7|168632.7|168507.7|168602.9|168477.9|641
1709806500000|2024-03-07 10:15:00|168616.2|168491.2|168627.9|168502.9|168634.9|168509.9|168613.3|168488.3|582
1709806800000|2024-03-07 10:20:00|168628|168503|168633|168508|168654.4|168529.4|168612.8|168487.8|735
1709807100000|2024-03-07 10:25:00|168633.1|168508.1|168638.5|168513.5|168649.5|168524.5|168626.8|168501.8|774
1709807400000|2024-03-07 10:30:00|168638.3|168513.3|168649.8|168524.8|168657.4|168532.4|168629.6|168504.6|632
1709807700000|2024-03-07 10:35:00|168649.9|168524.9|168664.6|168539.6|168689.2|168564.2|168647.8|168522.8|604
1709808000000|2024-03-07 10:40:00|168665|168540|168730.6|168605.6|168751.1|168626.1|168657.3|168532.3|699
1709808300000|2024-03-07 10:45:00|168730.7|168605.7|168727.7|168602.7|168742|168617|168715.3|168590.3|794
1709808600000|2024-03-07 10:50:00|168725.3|168600.3|168702.6|168577.6|168729.2|168604.2|168699.2|168574.2|797
1709808900000|2024-03-07 10:55:00|168700.4|168575.4|168684.6|168559.6|168719.6|168594.6|168683.8|168558.8|838
1709809200000|2024-03-07 11:00:00|168687.3|168562.3|168684.1|168559.1|168696.3|168571.3|168680.6|168555.6|897
1709809500000|2024-03-07 11:05:00|168683.1|168558.1|168682.2|168557.2|168690.5|168565.5|168680.2|168555.2|633
1709809800000|2024-03-07 11:10:00|168684.7|168559.7|168661.1|168536.1|168685|168560|168656.9|168531.9|842
1709810100000|2024-03-07 11:15:00|168661.2|168536.2|168614.5|168489.5|168662.2|168537.2|168597.4|168472.4|796
1709810400000|2024-03-07 11:20:00|168614.8|168489.8|168574.8|168449.8|168616.8|168491.8|168571.7|168446.7|627
1709810700000|2024-03-07 11:25:00|168574.9|168449.9|168573|168448|168582.4|168457.4|168568.2|168443.2|682
1709811000000|2024-03-07 11:30:00|168572.3|168447.3|168571.7|168446.7|168584.6|168459.6|168567.3|168442.3|889
1709811300000|2024-03-07 11:35:00|168571.6|168446.6|168576.9|168451.9|168582.1|168457.1|168566.4|168441.4|742
1709811600000|2024-03-07 11:40:00|168577|168452|168572.4|168447.4|168577.8|168452.8|168563.6|168438.6|694
1709811900000|2024-03-07 11:45:00|168572.2|168447.2|168568.3|168443.3|168572.4|168447.4|168555.2|168430.2|620
1709812200000|2024-03-07 11:50:00|168568.2|168443.2|168574.9|168449.9|168580.3|168455.3|168554.5|168429.5|689
1709812500000|2024-03-07 11:55:00|168574.6|168449.6|168637.6|168512.6|168653.1|168528.1|168572.1|168447.1|513
1709812800000|2024-03-07 12:00:00|168641|168516|168658.2|168533.2|168666.2|168541.2|168634.1|168509.1|599
1709813100000|2024-03-07 12:05:00|168657.1|168532.1|168653.7|168528.7|168664|168539|168650|168525|636
1709813400000|2024-03-07 12:10:00|168653.6|168528.6|168657.6|168532.6|168660.5|168535.5|168652.2|168527.2|635
1709813700000|2024-03-07 12:15:00|168658.5|168533.5|168653.9|168528.9|168660.5|168535.5|168650.8|168525.8|551
1709814000000|2024-03-07 12:20:00|168653.3|168528.3|168646.3|168521.3|168663.2|168538.2|168630.8|168505.8|742
1709814300000|2024-03-07 12:25:00|168646.6|168521.6|168612.7|168487.7|168666.2|168541.2|168600.4|168475.4|686
1709814600000|2024-03-07 12:30:00|168613|168488|168656.6|168531.6|168658.3|168533.3|168609.7|168484.7|631
1709814900000|2024-03-07 12:35:00|168657.4|168532.4|168638.5|168513.5|168658.1|168533.1|168629.7|168504.7|595
1709815200000|2024-03-07 12:40:00|168638.8|168513.8|168614.8|168489.8|168662.7|168537.7|168612.6|168487.6|589
1709815500000|2024-03-07 12:45:00|168614.7|168489.7|168614.9|168489.9|168623.7|168498.7|168591.9|168466.9|497
1709815800000|2024-03-07 12:50:00|168617.7|168492.7|168612.2|168487.2|168653.2|168528.2|168606.4|168481.4|476
1709816100000|2024-03-07 12:55:00|168612|168487|168593|168468|168625.5|168500.5|168593|168468|448
1709816400000|2024-03-07 13:00:00|168590.6|168465.6|168615.4|168490.4|168630.8|168505.8|168550.6|168458.2|813
1709816700000|2024-03-07 13:05:00|168615.3|168490.3|168684.9|168559.9|168693.8|168568.8|168614.2|168489.2|893
1709817000000|2024-03-07 13:10:00|168684.5|168559.5|168703.6|168578.6|168714.1|168589.1|168666.5|168541.5|610
1709817300000|2024-03-07 13:15:00|168703.5|168578.5|168701|168576|168740.4|168615.4|168674.3|168549.3|951
1709817600000|2024-03-07 13:20:00|168699.4|168574.4|168749.8|168624.8|168775|168650|168692.1|168567.1|1050
1709817900000|2024-03-07 13:25:00|168749.7|168624.7|168768.6|168643.6|168805.9|168680.9|168740.8|168615.8|732
1709818200000|2024-03-07 13:30:00|168770.1|168645.1|168774.5|168649.5|168809.9|168684.9|168735.5|168610.5|802
1709818500000|2024-03-07 13:35:00|168773.9|168648.9|168779.5|168654.5|168807.9|168682.9|168735.9|168610.9|897
1709818800000|2024-03-07 13:40:00|168780.6|168655.6|168769.1|168644.1|168834.7|168724.4|168706.8|168610|913
1709819100000|2024-03-07 13:45:00|168771.1|168646.1|168824|168699|168827.1|168702.1|168766.1|168641.1|955
1709819400000|2024-03-07 13:50:00|168824.6|168699.6|168846.9|168721.9|168862.5|168737.5|168797.3|168672.3|755
1709819700000|2024-03-07 13:55:00|168846|168721|168930.3|168805.3|168934.5|168826.9|168831.7|168706.7|960
1709820000000|2024-03-07 14:00:00|168931.4|168806.4|168972.9|168847.9|168994.9|168905.7|168897.9|168791.7|1019
1709820300000|2024-03-07 14:05:00|168975|168850|168950.7|168825.7|168980.1|168886.3|168906.6|168808.9|906
1709820600000|2024-03-07 14:10:00|168950.4|168825.4|169012.9|168887.9|169027.6|168909|168947.9|168822.9|900
1709820900000|2024-03-07 14:15:00|169012.4|168887.4|169039.8|168989.8|169114.4|169011.5|168999.1|168874.1|734
1709821200000|2024-03-07 14:20:00|169039.7|168989.7|169052|168927|169086.2|168996.3|169012.3|168898.3|883
1709821500000|2024-03-07 14:25:00|169052.3|168927.3|169090.3|168965.3|169104.9|169014.4|169026.7|168923.9|853
1709821800000|2024-03-07 14:30:00|169089.8|168964.8|169070.3|169020.3|169129|169047.7|169059.7|168959.2|968
1709822100000|2024-03-07 14:35:00|169070|169020|169245.1|169120.1|169293.8|169215.2|169048.6|168958.7|921
1709822400000|2024-03-07 14:40:00|169245|169120|169160.5|169035.5|169251.7|169163.2|169120.7|169035.2|968
1709822700000|2024-03-07 14:45:00|169162.2|169037.2|169124.4|169074.4|169208.9|169111.8|169102.8|169023.1|868
1709823000000|2024-03-07 14:50:00|169124.5|169074.5|169120.2|169070.2|169186.4|169089.5|169070.1|168981.5|925
1709823300000|2024-03-07 14:55:00|169134.6|169084.6|169179.7|169054.7|169186.5|169104.1|169083.1|169000.4|674
1709823600000|2024-03-07 15:00:00|169180.1|169055.1|169142.4|169017.4|169195.8|169105.3|169116.1|169004.6|593
1709823900000|2024-03-07 15:05:00|169142|169017|169106.7|168981.7|169153.2|169060.4|169052.7|168943.5|913
1709824200000|2024-03-07 15:10:00|169106.3|168981.3|168942.5|168892.5|169107.2|169007|168942.5|168854.1|893
1709824500000|2024-03-07 15:15:00|168943.6|168893.6|169019.3|168894.3|169026.2|168902.4|168933.5|168845.2|750
1709824800000|2024-03-07 15:20:00|169022.2|168897.2|169051.6|168926.6|169058.7|168933.7|169014.1|168889.1|828
1709825100000|2024-03-07 15:25:00|169051.8|168926.8|169017.7|168892.7|169054.3|168929.3|168990.3|168865.3|784
1709825400000|2024-03-07 15:30:00|169017.4|168892.4|168959.3|168834.3|169028.4|168930.1|168920.2|168830.7|876
1709825700000|2024-03-07 15:35:00|168959.8|168834.8|168947.2|168822.2|168964.1|168876|168911.2|168799.6|774
1709826000000|2024-03-07 15:40:00|168947.9|168822.9|168969|168844|168982.8|168895.9|168869.6|168760.3|854
1709826300000|2024-03-07 15:45:00|168968.7|168843.7|168892|168767|168968.7|168843.7|168874.5|168749.5|850
1709826600000|2024-03-07 15:50:00|168892.5|168767.5|168906.1|168781.1|168929.4|168844.3|168849.1|168762.8|784
1709826900000|2024-03-07 15:55:00|168906.4|168781.4|168841.5|168791.5|168937.7|168812.7|168837.5|168750.1|832
1709827200000|2024-03-07 16:00:00|168879.6|168754.6|168904.8|168779.8|168921.9|168831.2|168834.7|168746.8|801
1709827500000|2024-03-07 16:05:00|168905.1|168780.1|168907.5|168782.5|168911.6|168821.9|168869.6|168759.8|603
1709827800000|2024-03-07 16:10:00|168908|168783|168927.4|168802.4|168946.4|168843.7|168870.1|168776.4|710
1709828100000|2024-03-07 16:15:00|168928.7|168803.7|168966|168841|168966.6|168841.6|168928.7|168803.7|637
1709828400000|2024-03-07 16:20:00|168965.2|168840.2|168952.8|168827.8|168992.5|168884.1|168908.5|168819.8|706
1709828700000|2024-03-07 16:25:00|168952.7|168827.7|168869.9|168744.9|168966.7|168872|168828.8|168726.4|906
1709829000000|2024-03-07 16:30:00|168870.4|168745.4|168874.9|168749.9|168884.4|168759.4|168823.7|168698.7|961
1709829300000|2024-03-07 16:35:00|168876|168751|168850.3|168725.3|168887.2|168762.2|168844.7|168719.7|744
1709829600000|2024-03-07 16:40:00|168850.6|168725.6|168739|168614|168853|168728|168732|168607|742
1709829900000|2024-03-07 16:45:00|168739.5|168614.5|168714.7|168589.7|168745.1|168620.1|168712.9|168587.9|720
1709830200000|2024-03-07 16:50:00|168714.8|168589.8|168711.9|168586.9|168727.9|168602.9|168673.3|168548.3|757
1709830500000|2024-03-07 16:55:00|168711.1|168586.1|168801.5|168676.5|168815.4|168690.4|168660.6|168566.4|846
1709830800000|2024-03-07 17:00:00|168802.6|168677.6|168756.4|168631.4|168805.8|168689.8|168712.3|168616.8|760
1709831100000|2024-03-07 17:05:00|168755.6|168630.6|168719.2|168594.2|168757.7|168632.7|168675.4|168550.4|714
1709831400000|2024-03-07 17:10:00|168718.6|168593.6|168719.1|168594.1|168726.7|168601.7|168683.8|168558.8|654
1709831700000|2024-03-07 17:15:00|168721.2|168596.2|168689.8|168564.8|168721.2|168596.2|168634.3|168538.7|659
1709832000000|2024-03-07 17:20:00|168689.6|168564.6|168699.3|168574.3|168703.3|168578.3|168666.2|168541.2|631
1709832300000|2024-03-07 17:25:00|168699.4|168574.4|168724|168599|168738.1|168613.1|168694.5|168569.5|665
1709832600000|2024-03-07 17:30:00|168720.3|168595.3|168789.5|168664.5|168800.3|168701.5|168715.8|168590.8|728
1709832900000|2024-03-07 17:35:00|168789.9|168664.9|168777.2|168652.2|168790.3|168703.3|168709|168620.9|639
1709833200000|2024-03-07 17:40:00|168775.8|168650.8|168753|168628|168803.1|168693|168738.8|168626.7|761
1709833500000|2024-03-07 17:45:00|168752.4|168627.4|168747.2|168622.2|168758.1|168633.1|168741.5|168616.5|711
1709833800000|2024-03-07 17:50:00|168747.7|168622.7|168698.2|168573.2|168749.3|168627.5|168657.7|168570.1|517
1709834100000|2024-03-07 17:55:00|168699.2|168574.2|168622.5|168572.5|168711.6|168618.1|168616|168563|530
1709834400000|2024-03-07 18:00:00|168622.3|168572.3|168644|168519|168666.7|168574.7|168603.3|168515.1|706
1709834700000|2024-03-07 18:05:00|168644.2|168519.2|168665|168540|168702|168577|168640.6|168515.6|498
1709835000000|2024-03-07 18:10:00|168664.8|168539.8|168652.8|168527.8|168672.1|168547.1|168647.9|168522.9|632
1709835300000|2024-03-07 18:15:00|168653.2|168528.2|168635.5|168510.5|168653.2|168558.6|168585.9|168502.8|587
1709835600000|2024-03-07 18:20:00|168635.6|168510.6|168699.3|168574.3|168726.7|168601.7|168633.5|168508.5|624
1709835900000|2024-03-07 18:25:00|168699.2|168574.2|168708.8|168583.8|168721.8|168596.8|168696.6|168571.6|373
1709836200000|2024-03-07 18:30:00|168709.2|168584.2|168726|168601|168756.7|168645.7|168670.1|168584.2|467
1709836500000|2024-03-07 18:35:00|168728.3|168603.3|168728.4|168603.4|168750.4|168641.4|168685.9|168596.4|472
1709836800000|2024-03-07 18:40:00|168729.2|168604.2|168724.3|168599.3|168735|168610|168721.6|168596.6|479
1709837100000|2024-03-07 18:45:00|168723.7|168598.7|168690.2|168565.2|168728|168603|168680|168555|622
1709837400000|2024-03-07 18:50:00|168690.7|168565.7|168685.4|168560.4|168692|168567|168680.3|168555.3|615
1709837700000|2024-03-07 18:55:00|168685.6|168560.6|168650.5|168600.5|168690|168611.3|168643.1|168543.3|572
1709838000000|2024-03-07 19:00:00|168650.8|168600.8|168657.7|168532.7|168720.4|168615.8|168631.4|168530|567
1709838300000|2024-03-07 19:05:00|168658.2|168533.2|168688.5|168563.5|168692.3|168567.3|168655.9|168530.9|523
1709838600000|2024-03-07 19:10:00|168689.1|168564.1|168675.7|168550.7|168689.5|168564.5|168662.2|168537.2|563
1709838900000|2024-03-07 19:15:00|168676.7|168551.7|168690.4|168565.4|168701.2|168576.2|168666.7|168541.7|590
1709839200000|2024-03-07 19:20:00|168691|168566|168697.7|168572.7|168709.8|168621.5|168671.5|168564.6|678
1709839500000|2024-03-07 19:25:00|168696.8|168571.8|168701.1|168576.1|168705.4|168618.6|168668.6|168560.6|498
1709839800000|2024-03-07 19:30:00|168700.8|168575.8|168697.4|168572.4|168703.6|168609.8|168648.4|168552.7|565
1709840100000|2024-03-07 19:35:00|168697.1|168572.1|168722|168597|168729.6|168611.6|168659.1|168566.7|591
1709840400000|2024-03-07 19:40:00|168722.1|168597.1|168702.5|168577.5|168724.1|168599.1|168699.4|168574.4|473
1709840700000|2024-03-07 19:45:00|168703.5|168578.5|168696.6|168571.6|168705.1|168610.6|168657.3|168567.9|624
1709841000000|2024-03-07 19:50:00|168696.9|168571.9|168665.5|168540.5|168698.1|168591.3|168617.3|168533.4|523
1709841300000|2024-03-07 19:55:00|168665.8|168540.8|168676.1|168626.1|168718.6|168627.1|168642.7|168531.6|578
1709841600000|2024-03-07 20:00:00|168675.1|168625.1|168684.3|168634.3|168740.6|168650.1|168669.4|168587.7|590
1709841900000|2024-03-07 20:05:00|168684.9|168634.9|168766.5|168641.5|168771.8|168687.5|168684.3|168634.3|567
1709842200000|2024-03-07 20:10:00|168767.2|168642.2|168719.4|168669.4|168767.2|168679.4|168713|168625.7|521
1709842500000|2024-03-07 20:15:00|168719.7|168669.7|168735.8|168610.8|168744.5|168670|168699.4|168610.7|604
1709842800000|2024-03-07 20:20:00|168736.3|168611.3|168762|168637|168771.3|168676.5|168708.2|168609|573
1709843100000|2024-03-07 20:25:00|168762.2|168637.2|168707.3|168657.3|168764.1|168678.6|168705.3|168614.2|650
1709843400000|2024-03-07 20:30:00|168706.5|168656.5|168676.3|168626.3|168743|168657.6|168675.8|168604.7|542
1709843700000|2024-03-07 20:35:00|168676.9|168626.9|168698.8|168648.8|168743.6|168653.7|168676|168589.4|624
1709844000000|2024-03-07 20:40:00|168698.7|168648.7|168803|168678|168811.4|168723|168695.2|168604.2|661
1709844300000|2024-03-07 20:45:00|168803.7|168678.7|168807.5|168682.5|168810.7|168685.7|168780.6|168655.6|447
1709844600000|2024-03-07 20:50:00|168807.8|168682.8|168817|168692|168819.8|168731.4|168781.4|168677.9|646
1709844900000|2024-03-07 20:55:00|168817.1|168692.1|168833.5|168708.5|168844|168719|168815.5|168690.5|527
1709845200000|2024-03-07 21:00:00|168833.6|168708.6|168832.7|168707.7|168837.7|168712.7|168822.3|168697.3|363
1709845500000|2024-03-07 21:05:00|168833.1|168708.1|168859.2|168734.2|168864.4|168739.4|168829.3|168704.3|346
1709845800000|2024-03-07 21:10:00|168859.3|168734.3|168864.8|168739.8|168868.8|168743.8|168857.3|168732.3|245
1709846100000|2024-03-07 21:15:00|168864.9|168739.9|168866|168741|168880.7|168755.7|168861.6|168736.6|264
1709846400000|2024-03-07 21:20:00|168865.9|168740.9|168867.3|168742.3|168869.9|168744.9|168842.4|168717.4|327
1709846700000|2024-03-07 21:25:00|168867.6|168742.6|168834.6|168709.6|168870.2|168745.2|168832|168707|280
1709847000000|2024-03-07 21:30:00|168834.3|168709.3|168799.2|168674.2|168834.3|168709.3|168797.1|168672.1|247
1709847300000|2024-03-07 21:35:00|168799.9|168674.9|168823.4|168698.4|168830.7|168705.7|168799.7|168674.7|161
1709847600000|2024-03-07 21:40:00|168823.5|168698.5|168826.8|168701.8|168832.3|168707.3|168815.2|168690.2|130
1709847900000|2024-03-07 21:45:00|168826.4|168701.4|168826.9|168701.9|168835.2|168710.2|168822.1|168697.1|166
1709848200000|2024-03-07 21:50:00|168829.3|168704.3|168823.1|168698.1|168831.2|168706.2|168818.3|168693.3|215
1709848500000|2024-03-07 21:55:00|168825.8|168700.8|168822.1|168697.1|168827.7|168702.7|168803.8|168678.8|213
1709848800000|2024-03-07 22:00:00|168838.6|168703.6|168997.6|168687.6|168997.6|168704.1|168838.6|168676.4|21
1709849100000|2024-03-07 22:05:00|168990.9|168680.9|169007.3|168697.3|169044.6|168734.6|168944.6|168650.5|187
1709849400000|2024-03-07 22:10:00|169007.2|168697.2|168967.5|168657.5|169019.3|168709.3|168961|168651|234
1709849700000|2024-03-07 22:15:00|168967.6|168657.6|168976.3|168666.3|168981.6|168671.6|168945.2|168649.7|185
1709850000000|2024-03-07 22:20:00|168976.4|168666.4|168973.1|168663.1|168987|168681.9|168949.4|168647.1|250
1709850300000|2024-03-07 22:25:00|168973|168663|168982.5|168672.5|168997.5|168687.5|168964.8|168654.8|227
1709850600000|2024-03-07 22:30:00|168981.3|168671.3|168962.6|168734.6|168981.3|168734.7|168957.3|168659.7|345
1709850900000|2024-03-07 22:35:00|168962.7|168734.7|168939.4|168762.6|168964.4|168763.4|168934.3|168732.5|58
1709851200000|2024-03-07 22:40:00|168939.7|168763|168951.6|168756.1|168974.1|168769.7|168937.7|168748.5|181
1709851500000|2024-03-07 22:45:00|168950.4|168753.1|168948.8|168747.4|168999.6|168764.1|168937.8|168742.6|388
1709851800000|2024-03-07 22:50:00|168955.3|168747.1|168999.6|168746.4|169000|168770.3|168920.5|168743.6|291
1709852100000|2024-03-07 22:55:00|169000.3|168746.3|168911.2|168769.5|169000.5|168784.9|168909.9|168746.3|209
1709852400000|2024-03-07 23:00:00|168911.5|168769.9|168897.4|168772.4|168935.7|168789.4|168895.3|168769.9|189
1709852700000|2024-03-07 23:05:00|168897.3|168772.3|168880.7|168755.7|168899.2|168774.2|168877.7|168752.7|120
1709853000000|2024-03-07 23:10:00|168881.1|168756.1|168861.7|168736.7|168881.1|168756.1|168858.3|168733.3|135
1709853300000|2024-03-07 23:15:00|168865.8|168740.8|168861.4|168736.4|168865.8|168740.8|168856.8|168731.8|111
1709853600000|2024-03-07 23:20:00|168861.7|168736.7|168862.5|168737.5|168865.1|168740.1|168854.1|168729.1|123
1709853900000|2024-03-07 23:25:00|168862.9|168737.9|168858.4|168733.4|168866.8|168741.8|168858.4|168733.4|84
1709854200000|2024-03-07 23:30:00|168858.6|168733.6|168863.5|168738.5|168864.9|168739.9|168848.8|168723.8|152
1709854500000|2024-03-07 23:35:00|168861.5|168736.5|168858.2|168733.2|168864.3|168739.3|168853.7|168728.7|142
1709854800000|2024-03-07 23:40:00|168862|168737|168860.7|168735.7|168866.1|168741.1|168855.8|168730.8|87
1709855100000|2024-03-07 23:45:00|168855.5|168730.5|168856.3|168731.3|168864.9|168739.9|168851.8|168726.8|119
1709855400000|2024-03-07 23:50:00|168856.1|168731.1|168850.8|168725.8|168856.5|168731.5|168847|168722|123
1709855700000|2024-03-07 23:55:00|168850.6|168725.6|168819.4|168694.4|168852.2|168727.2|168812.8|168687.8|150
1709856000000|2024-03-08 00:00:00|168819.3|168694.3|168824|168699|168826.1|168701.1|168818.7|168693.7|200
1709856300000|2024-03-08 00:05:00|168824.2|168699.2|168853.2|168728.2|168857.3|168732.3|168824.2|168699.2|199
1709856600000|2024-03-08 00:10:00|168853.5|168728.5|168831.6|168706.6|168857.9|168732.9|168831.2|168706.2|195
1709856900000|2024-03-08 00:15:00|168831.1|168706.1|168829.6|168704.6|168831.9|168706.9|168828.5|168703.5|115
1709857200000|2024-03-08 00:20:00|168832.2|168707.2|168829.9|168704.9|168832.2|168707.2|168828.3|168703.3|78
1709857500000|2024-03-08 00:25:00|168830.3|168705.3|168807.8|168682.8|168832.1|168707.1|168807|168682|142
1709857800000|2024-03-08 00:30:00|168808|168683|168797|168672|168809.1|168684.1|168792.5|168667.5|206
1709858100000|2024-03-08 00:35:00|168797.2|168672.2|168789.3|168664.3|168799.8|168674.8|168789.1|168664.1|172
1709858400000|2024-03-08 00:40:00|168789.5|168664.5|168799.7|168674.7|168803.5|168678.5|168789.5|168664.5|130
1709858700000|2024-03-08 00:45:00|168799.6|168674.6|168831.7|168706.7|168833.9|168708.9|168798.4|168673.4|148
1709859000000|2024-03-08 00:50:00|168832.4|168707.4|168811.3|168686.3|168834.5|168709.5|168803.6|168678.6|232
1709859300000|2024-03-08 00:55:00|168811.1|168686.1|168807.2|168682.2|168820.9|168695.9|168806.6|168681.6|167
1709859600000|2024-03-08 01:00:00|168809.5|168684.5|168827.3|168702.3|168831.4|168706.4|168803.3|168678.3|336
1709859900000|2024-03-08 01:05:00|168826.1|168701.1|168852.1|168727.1|168860|168735|168826.1|168701.1|296
1709860200000|2024-03-08 01:10:00|168852.3|168727.3|168849.4|168724.4|168855.4|168730.4|168845.9|168720.9|200
1709860500000|2024-03-08 01:15:00|168849.9|168724.9|168858.7|168733.7|168861.3|168736.3|168846.3|168721.3|263
1709860800000|2024-03-08 01:20:00|168860.3|168735.3|168858|168733|168886.2|168761.2|168854.6|168729.6|212
1709861100000|2024-03-08 01:25:00|168858.1|168733.1|168859.9|168734.9|168868.2|168743.2|168854.1|168729.1|208
1709861400000|2024-03-08 01:30:00|168859.2|168734.2|168854.2|168729.2|168863.7|168738.7|168850.7|168725.7|286
1709861700000|2024-03-08 01:35:00|168855|168730|168823.1|168698.1|168862.7|168737.7|168822|168697|289
1709862000000|2024-03-08 01:40:00|168823.5|168698.5|168826.3|168701.3|168844.4|168719.4|168819.3|168694.3|321
1709862300000|2024-03-08 01:45:00|168826.2|168701.2|168825.1|168700.1|168826.5|168701.5|168819.3|168694.3|300
1709862600000|2024-03-08 01:50:00|168825|168700|168818.1|168693.1|168827.3|168702.3|168802.6|168677.6|239
1709862900000|2024-03-08 01:55:00|168818.3|168693.3|168815.9|168690.9|168821.5|168696.5|168815.6|168690.6|172
1709863200000|2024-03-08 02:00:00|168818.8|168693.8|168857.6|168732.6|168857.7|168732.7|168818.1|168693.1|178
1709863500000|2024-03-08 02:05:00|168859.1|168734.1|168864.7|168739.7|168866|168741|168855.9|168730.9|265
1709863800000|2024-03-08 02:10:00|168864.6|168739.6|168851.9|168726.9|168864.6|168739.6|168848.3|168723.3|277
1709864100000|2024-03-08 02:15:00|168853|168728|168831.3|168706.3|168853.2|168728.2|168827.5|168702.5|271
1709864400000|2024-03-08 02:20:00|168828.7|168703.7|168838|168713|168853.1|168728.1|168828.3|168703.3|392
1709864700000|2024-03-08 02:25:00|168838.3|168713.3|168837.7|168712.7|168855.9|168730.9|168833.2|168708.2|413
1709865000000|2024-03-08 02:30:00|168843.8|168718.8|168873.5|168748.5|168879.8|168754.8|168824.3|168699.3|322
1709865300000|2024-03-08 02:35:00|168873.2|168748.2|168885.8|168760.8|168888.1|168763.1|168868.4|168743.4|266
1709865600000|2024-03-08 02:40:00|168886.9|168761.9|168922.3|168797.3|168923.4|168798.4|168886.9|168761.9|297
1709865900000|2024-03-08 02:45:00|168922.5|168797.5|168923.6|168798.6|168938.7|168813.7|168918.1|168793.1|308
1709866200000|2024-03-08 02:50:00|168921.9|168796.9|168936.7|168811.7|168944.9|168819.9|168921.9|168796.9|333
1709866500000|2024-03-08 02:55:00|168936.8|168811.8|168928.2|168803.2|168937.4|168812.4|168922.5|168797.5|259
1709866800000|2024-03-08 03:00:00|168928.6|168803.6|168938.9|168813.9|168943.5|168818.5|168925.5|168800.5|432
1709867100000|2024-03-08 03:05:00|168939.2|168814.2|168920.2|168795.2|168944.3|168819.3|168905.7|168780.7|289
1709867400000|2024-03-08 03:10:00|168919.9|168794.9|168920.1|168795.1|168924.9|168799.9|168917.2|168792.2|131
1709867700000|2024-03-08 03:15:00|168918.7|168793.7|168919.5|168794.5|168925|168800|168917.7|168792.7|139
1709868000000|2024-03-08 03:20:00|168918.9|168793.9|168918.1|168793.1|168928|168803|168911.9|168786.9|206
1709868300000|2024-03-08 03:25:00|168918.7|168793.7|168883.6|168758.6|168919.1|168794.1|168883.6|168758.6|256
1709868600000|2024-03-08 03:30:00|168883.4|168758.4|168888.1|168763.1|168892.9|168767.9|168883|168758|218
1709868900000|2024-03-08 03:35:00|168889|168764|168861.2|168736.2|168889.7|168764.7|168856.3|168731.3|454
1709869200000|2024-03-08 03:40:00|168861|168736|168882.1|168757.1|168884.5|168759.5|168858.7|168733.7|270
1709869500000|2024-03-08 03:45:00|168882.3|168757.3|168881.3|168756.3|168883.9|168758.9|168878.4|168753.4|252
1709869800000|2024-03-08 03:50:00|168881.8|168756.8|168852.7|168727.7|168881.8|168756.8|168851.8|168726.8|332
1709870100000|2024-03-08 03:55:00|168852.9|168727.9|168851.5|168726.5|168854.4|168729.4|168848.9|168723.9|166
1709870400000|2024-03-08 04:00:00|168851.1|168726.1|168835.9|168710.9|168851.1|168726.1|168831.9|168706.9|321
1709870700000|2024-03-08 04:05:00|168836.8|168711.8|168846.8|168721.8|168857.4|168732.4|168831.8|168706.8|557
1709871000000|2024-03-08 04:10:00|168846.9|168721.9|168829.9|168704.9|168849.4|168724.4|168824.6|168699.6|433
1709871300000|2024-03-08 04:15:00|168829.1|168704.1|168813.6|168688.6|168830.3|168705.3|168804.6|168679.6|250
1709871600000|2024-03-08 04:20:00|168813.3|168688.3|168828.3|168703.3|168832.1|168707.1|168811.5|168686.5|305
1709871900000|2024-03-08 04:25:00|168828.4|168703.4|168838.1|168713.1|168846.1|168721.1|168827.7|168702.7|444
1709872200000|2024-03-08 04:30:00|168838.4|168713.4|168856.9|168731.9|168858.7|168733.7|168838.4|168713.4|676
1709872500000|2024-03-08 04:35:00|168857.2|168732.2|168860.7|168735.7|168863.5|168738.5|168845.9|168720.9|322
1709872800000|2024-03-08 04:40:00|168860.4|168735.4|168856.4|168731.4|168862.1|168737.1|168852.4|168727.4|463
1709873100000|2024-03-08 04:45:00|168856.6|168731.6|168875.2|168750.2|168881|168756|168852.7|168727.7|504
1709873400000|2024-03-08 04:50:00|168875.3|168750.3|168859.3|168734.3|168879.3|168754.3|168857.4|168732.4|542
1709873700000|2024-03-08 04:55:00|168859.7|168734.7|168864|168739|168870.2|168745.2|168856.6|168731.6|379
1709874000000|2024-03-08 05:00:00|168864.3|168739.3|168861.9|168736.9|168865.9|168740.9|168856|168731|322
1709874300000|2024-03-08 05:05:00|168861.7|168736.7|168860.7|168735.7|168865.5|168740.5|168858.9|168733.9|185
1709874600000|2024-03-08 05:10:00|168861|168736|168868.3|168743.3|168877.3|168752.3|168851.8|168726.8|439
1709874900000|2024-03-08 05:15:00|168868.1|168743.1|168858|168733|168877.9|168752.9|168855|168730|440
1709875200000|2024-03-08 05:20:00|168857.9|168732.9|168860.7|168735.7|168872.3|168747.3|168854|168729|422
1709875500000|2024-03-08 05:25:00|168859.2|168734.2|168852.3|168727.3|168859.5|168734.5|168847.9|168722.9|288
1709875800000|2024-03-08 05:30:00|168853.4|168728.4|168825.1|168700.1|168853.4|168728.4|168822.5|168697.5|351
1709876100000|2024-03-08 05:35:00|168824|168699|168841.5|168716.5|168844.7|168719.7|168822.4|168697.4|359
1709876400000|2024-03-08 05:40:00|168841.2|168716.2|168842.1|168717.1|168844.5|168719.5|168831.3|168706.3|297
1709876700000|2024-03-08 05:45:00|168842|168717|168862.6|168737.6|168865.8|168740.8|168839.4|168714.4|330
1709877000000|2024-03-08 05:50:00|168862.3|168737.3|168839.3|168714.3|168868.9|168743.9|168832.7|168707.7|436
1709877300000|2024-03-08 05:55:00|168839.4|168714.4|168833.8|168708.8|168844.5|168719.5|168828.1|168703.1|450
1709877600000|2024-03-08 06:00:00|168837.8|168712.8|168849|168724|168853.3|168728.3|168823.3|168698.3|588
1709877900000|2024-03-08 06:05:00|168849.4|168724.4|168858.7|168733.7|168863.8|168738.8|168846|168721|737
1709878200000|2024-03-08 06:10:00|168859|168734|168839.4|168714.4|168861.4|168736.4|168836.4|168711.4|570
1709878500000|2024-03-08 06:15:00|168841.5|168716.5|168853.3|168728.3|168859.8|168734.8|168834.7|168709.7|519
1709878800000|2024-03-08 06:20:00|168854.6|168729.6|168853.4|168728.4|168858.5|168733.5|168851.5|168726.5|498
1709879100000|2024-03-08 06:25:00|168853.3|168728.3|168839.9|168714.9|168858.1|168733.1|168837.3|168712.3|509
1709879400000|2024-03-08 06:30:00|168840.2|168715.2|168856.6|168731.6|168859.1|168734.1|168838.5|168713.5|378
1709879700000|2024-03-08 06:35:00|168855.7|168730.7|168835.2|168710.2|168856.5|168731.5|168831.6|168706.6|514
1709880000000|2024-03-08 06:40:00|168835.8|168710.8|168855.7|168730.7|168861.2|168736.2|168833.8|168708.8|468
1709880300000|2024-03-08 06:45:00|168857|168732|168834.9|168709.9|168857.9|168732.9|168831.5|168706.5|366
1709880600000|2024-03-08 06:50:00|168834.6|168709.6|168837.1|168712.1|168841.6|168716.6|168827.1|168702.1|538
1709880900000|2024-03-08 06:55:00|168839|168714|168835.5|168710.5|168839.6|168714.6|168827.1|168702.1|751
1709881200000|2024-03-08 07:00:00|168832.9|168707.9|168825.1|168700.1|168845.5|168720.5|168821|168696|705
1709881500000|2024-03-08 07:05:00|168823|168698|168828|168703|168835.9|168710.9|168822.7|168697.7|770
1709881800000|2024-03-08 07:10:00|168828.5|168703.5|168830.2|168705.2|168834.4|168709.4|168824.8|168699.8|634
1709882100000|2024-03-08 07:15:00|168830.4|168705.4|168830|168705|168839.5|168714.5|168826.6|168701.6|706
1709882400000|2024-03-08 07:20:00|168829.5|168704.5|168833.7|168708.7|168839.5|168714.5|168808.2|168683.2|825
1709882700000|2024-03-08 07:25:00|168833.6|168708.6|168832.9|168707.9|168839.5|168714.5|168823.2|168698.2|801
1709883000000|2024-03-08 07:30:00|168833.2|168708.2|168838.8|168713.8|168843.3|168718.3|168821.9|168696.9|713
1709883300000|2024-03-08 07:35:00|168838.7|168713.7|168825.2|168700.2|168843.3|168718.3|168825.2|168700.2|740
1709883600000|2024-03-08 07:40:00|168825.4|168700.4|168793.5|168668.5|168825.4|168700.4|168769.1|168644.1|713
1709883900000|2024-03-08 07:45:00|168793.4|168668.4|168788.7|168663.7|168804.6|168679.6|168781.1|168656.1|726
1709884200000|2024-03-08 07:50:00|168788.6|168663.6|168791.4|168666.4|168803.2|168678.2|168787|168662|724
1709884500000|2024-03-08 07:55:00|168791.9|168666.9|168781.9|168656.9|168802.9|168677.9|168774.1|168649.1|757
1709884800000|2024-03-08 08:00:00|168780.2|168655.2|168777.2|168652.2|168809.9|168684.9|168771.8|168646.8|830
1709885100000|2024-03-08 08:05:00|168778.3|168653.3|168818.5|168693.5|168822.5|168697.5|168764.9|168639.9|744
1709885400000|2024-03-08 08:10:00|168818.2|168693.2|168791.8|168666.8|168826.6|168701.6|168788.3|168663.3|821
1709885700000|2024-03-08 08:15:00|168803.1|168678.1|168816.6|168691.6|168824.5|168699.5|168793.2|168668.2|736
1709886000000|2024-03-08 08:20:00|168816.8|168691.8|168825.4|168700.4|168830.4|168705.4|168800.2|168675.2|725
1709886300000|2024-03-08 08:25:00|168825.2|168700.2|168779.7|168654.7|168830.4|168705.4|168777.7|168652.7|766
1709886600000|2024-03-08 08:30:00|168776.5|168651.5|168798|168673|168803.1|168678.1|168771.6|168646.6|743
1709886900000|2024-03-08 08:35:00|168797.5|168672.5|168785.2|168660.2|168812.8|168687.8|168785.2|168660.2|682
1709887200000|2024-03-08 08:40:00|168783.4|168658.4|168778.5|168653.5|168787.5|168662.5|168775.3|168650.3|643
1709887500000|2024-03-08 08:45:00|168778.6|168653.6|168764.1|168639.1|168788.9|168663.9|168754.6|168629.6|747
1709887800000|2024-03-08 08:50:00|168764.5|168639.5|168783.4|168658.4|168785.4|168660.4|168752.5|168627.5|668
1709888100000|2024-03-08 08:55:00|168780.8|168655.8|168783.2|168658.2|168786.4|168661.4|168777.1|168652.1|595
1709888400000|2024-03-08 09:00:00|168783.3|168658.3|168777.1|168652.1|168799.2|168674.2|168773.1|168648.1|690
1709888700000|2024-03-08 09:05:00|168776.8|168651.8|168755.5|168630.5|168785|168660|168752.6|168627.6|645
1709889000000|2024-03-08 09:10:00|168755.7|168630.7|168743|168618|168760.8|168635.8|168725.5|168600.5|717
1709889300000|2024-03-08 09:15:00|168742.5|168617.5|168740.7|168615.7|168754.1|168629.1|168717.6|168592.6|721
1709889600000|2024-03-08 09:20:00|168741.9|168616.9|168714.7|168589.7|168751.9|168626.9|168714.4|168589.4|711
1709889900000|2024-03-08 09:25:00|168714.9|168589.9|168708.6|168583.6|168749|168624|168692.3|168567.3|738
1709890200000|2024-03-08 09:30:00|168708.7|168583.7|168691.4|168566.4|168711.6|168586.6|168685.1|168560.1|688
1709890500000|2024-03-08 09:35:00|168691.6|168566.6|168717.3|168592.3|168717.3|168592.3|168685.9|168560.9|611
1709890800000|2024-03-08 09:40:00|168716.4|168591.4|168718.6|168593.6|168749.7|168624.7|168713.4|168588.4|547
1709891100000|2024-03-08 09:45:00|168717.7|168592.7|168744.3|168619.3|168747.5|168622.5|168708.7|168583.7|739
1709891400000|2024-03-08 09:50:00|168744.7|168619.7|168712.2|168587.2|168755|168630|168712|168587|774
1709891700000|2024-03-08 09:55:00|168712.3|168587.3|168724.7|168599.7|168724.7|168599.7|168708.9|168583.9|608
1709892000000|2024-03-08 10:00:00|168724.6|168599.6|168717.4|168592.4|168730.2|168605.2|168716.2|168591.2|548
1709892300000|2024-03-08 10:05:00|168717.3|168592.3|168719.6|168594.6|168730.4|168605.4|168706.6|168581.6|563
1709892600000|2024-03-08 10:10:00|168719.4|168594.4|168719.6|168594.6|168723|168598|168713.7|168588.7|569
1709892900000|2024-03-08 10:15:00|168719.5|168594.5|168712.1|168587.1|168721.6|168596.6|168700.6|168575.6|687
1709893200000|2024-03-08 10:20:00|168711.7|168586.7|168745.6|168620.6|168746.7|168621.7|168710.5|168585.5|539
1709893500000|2024-03-08 10:25:00|168745.5|168620.5|168717.5|168592.5|168748.3|168623.3|168715.5|168590.5|551
1709893800000|2024-03-08 10:30:00|168717.2|168592.2|168711.3|168586.3|168721.3|168596.3|168705.9|168580.9|670
1709894100000|2024-03-08 10:35:00|168712.4|168587.4|168711.3|168586.3|168719|168594|168710.6|168585.6|569
1709894400000|2024-03-08 10:40:00|168711.8|168586.8|168685.3|168560.3|168715.7|168590.7|168673.9|168548.9|589
1709894700000|2024-03-08 10:45:00|168685.4|168560.4|168656.7|168531.7|168686.8|168561.8|168654.9|168529.9|781
1709895000000|2024-03-08 10:50:00|168657.2|168532.2|168656|168531|168674.6|168549.6|168652.7|168527.7|652
1709895300000|2024-03-08 10:55:00|168656.1|168531.1|168656.3|168531.3|168662.5|168537.5|168630.5|168505.5|715
1709895600000|2024-03-08 11:00:00|168655.6|168530.6|168655.7|168530.7|168667|168542|168653.8|168528.8|619
1709895900000|2024-03-08 11:05:00|168656|168531|168721.4|168596.4|168724|168599|168654.7|168529.7|777
1709896200000|2024-03-08 11:10:00|168721.2|168596.2|168717.9|168592.9|168737.3|168612.3|168708.1|168583.1|698
1709896500000|2024-03-08 11:15:00|168717.7|168592.7|168694.4|168569.4|168730.4|168605.4|168690.5|168565.5|589
1709896800000|2024-03-08 11:20:00|168694.5|168569.5|168666.4|168541.4|168694.5|168569.5|168656.9|168531.9|640
1709897100000|2024-03-08 11:25:00|168666.6|168541.6|168680.9|168555.9|168689.7|168564.7|168663.8|168538.8|617
1709897400000|2024-03-08 11:30:00|168680.7|168555.7|168665.3|168540.3|168688.8|168563.8|168660.7|168535.7|497
1709897700000|2024-03-08 11:35:00|168665.4|168540.4|168667.7|168542.7|168684.4|168559.4|168665.2|168540.2|624
1709898000000|2024-03-08 11:40:00|168667.6|168542.6|168657|168532|168678.1|168553.1|168655.9|168530.9|733
1709898300000|2024-03-08 11:45:00|168656.5|168531.5|168642.3|168517.3|168665.1|168540.1|168633.1|168508.1|733
1709898600000|2024-03-08 11:50:00|168642.2|168517.2|168636.6|168511.6|168659|168534|168636.6|168511.6|711
1709898900000|2024-03-08 11:55:00|168638.9|168513.9|168606.6|168481.6|168646.7|168521.7|168604.1|168479.1|850
1709899200000|2024-03-08 12:00:00|168605.6|168480.6|168608.2|168483.2|168615.2|168490.2|168581.8|168456.8|775
1709899500000|2024-03-08 12:05:00|168608|168483|168605|168480|168622.7|168497.7|168604.4|168479.4|574
1709899800000|2024-03-08 12:10:00|168605.2|168480.2|168608.3|168483.3|168629.1|168504.1|168600.6|168475.6|588
1709900100000|2024-03-08 12:15:00|168608.2|168483.2|168637.1|168512.1|168638.6|168513.6|168601.3|168476.3|475
1709900400000|2024-03-08 12:20:00|168636.2|168511.2|168637.5|168512.5|168665.5|168540.5|168633.1|168508.1|633
1709900700000|2024-03-08 12:25:00|168637.2|168512.2|168606.4|168481.4|168666.8|168541.8|168605.5|168480.5|629
1709901000000|2024-03-08 12:30:00|168606.2|168481.2|168609.2|168484.2|168610.8|168485.8|168600.7|168475.7|595
1709901300000|2024-03-08 12:35:00|168609.1|168484.1|168608|168483|168612.4|168487.4|168602.7|168477.7|619
1709901600000|2024-03-08 12:40:00|168608.8|168483.8|168636.5|168511.5|168663|168543.5|168567.2|168479.5|541
1709901900000|2024-03-08 12:45:00|168636.2|168511.2|168635|168510|168640.5|168515.5|168628.5|168503.5|469
1709902200000|2024-03-08 12:50:00|168634.9|168509.9|168634.8|168509.8|168640.7|168515.7|168629.8|168504.8|613
1709902500000|2024-03-08 12:55:00|168635|168510|168640.5|168515.5|168645.6|168520.6|168632.4|168507.4|673
1709902800000|2024-03-08 13:00:00|168639.6|168514.6|168663.4|168538.4|168666.8|168541.8|168634.9|168509.9|681
1709903100000|2024-03-08 13:05:00|168664.2|168539.2|168635.4|168510.4|168692.4|168567.4|168621.6|168496.6|576
1709903400000|2024-03-08 13:10:00|168635.5|168510.5|168674.3|168549.3|168676.8|168551.8|168626.1|168501.1|709
1709903700000|2024-03-08 13:15:00|168673.8|168548.8|168698.6|168573.6|168702.1|168608.1|168644.4|168537.5|669
1709904000000|2024-03-08 13:20:00|168697.5|168572.5|168703.8|168578.8|168755.6|168630.6|168691.8|168566.8|709
1709904300000|2024-03-08 13:25:00|168703.5|168578.5|168732.8|168486.6|168732.8|168595.9|168639.8|168483.6|717
1709904600000|2024-03-08 13:30:00|168733.9|168486.1|168579.6|168454.6|168935.4|168719.7|168510|168385|1132
1709904900000|2024-03-08 13:35:00|168577.9|168452.9|168373.4|168248.4|168593.1|168468.1|168343.3|168225.7|1121
1709905200000|2024-03-08 13:40:00|168374.5|168249.5|168172.5|168047.5|168403.5|168292.6|168123.2|167998.2|1053
1709905500000|2024-03-08 13:45:00|168184.7|168059.7|168232.9|168107.9|168268.4|168143.4|168136.1|168011.1|929
1709905800000|2024-03-08 13:50:00|168232.6|168107.6|168336.7|168211.7|168351.4|168226.4|168232.6|168107.6|1038
1709906100000|2024-03-08 13:55:00|168337.8|168212.8|168372.2|168247.2|168522.9|168397.9|168337.1|168212.1|1075
1709906400000|2024-03-08 14:00:00|168369.6|168244.6|168253.3|168128.3|168382.6|168257.6|168216.8|168091.8|1002
1709906700000|2024-03-08 14:05:00|168253.6|168128.6|168340.2|168215.2|168353.2|168228.2|168212.3|168118.4|885
1709907000000|2024-03-08 14:10:00|168339.2|168214.2|168323|168198|168347.1|168222.1|168262.8|168137.8|947
1709907300000|2024-03-08 14:15:00|168322.5|168197.5|168194.1|168069.1|168342.4|168217.4|168154.3|168029.3|935
1709907600000|2024-03-08 14:20:00|168194|168069|168175.4|168050.4|168273.4|168148.4|168125.9|168039.7|889
1709907900000|2024-03-08 14:25:00|168172.4|168047.4|168154.8|168029.8|168237.1|168112.1|168110|168022.9|943
1709908200000|2024-03-08 14:30:00|168152.4|168027.4|167987|167862|168171.6|168046.6|167977.8|167852.8|1005
1709908500000|2024-03-08 14:35:00|167987.9|167862.9|168037.6|167912.6|168070.9|167980.8|167900.1|167786.4|1004
1709908800000|2024-03-08 14:40:00|168038|167913|167954.7|167829.7|168038|167913|167917.2|167820.8|844
1709909100000|2024-03-08 14:45:00|167954.8|167829.8|167780.7|167655.7|167958.3|167833.3|167674.4|167580.3|978
1709909400000|2024-03-08 14:50:00|167780.1|167655.1|167837.3|167712.3|167875.7|167750.7|167758|167653.1|940
1709909700000|2024-03-08 14:55:00|167837.2|167712.2|167916.4|167791.4|167939.9|167833.9|167825|167700|919
1709910000000|2024-03-08 15:00:00|167881.5|167831.5|167869.9|167744.9|167934.3|167831.5|167834.2|167738.6|905
1709910300000|2024-03-08 15:05:00|167869.7|167744.7|167873.3|167748.3|167900.9|167799.8|167806.7|167694.4|783
1709910600000|2024-03-08 15:10:00|167873.4|167748.4|167847.9|167722.9|167895.8|167796.2|167815.3|167690.3|821
1709910900000|2024-03-08 15:15:00|167847.8|167722.8|167912.9|167787.9|167929.2|167804.2|167775.8|167689.3|847
1709911200000|2024-03-08 15:20:00|167912.6|167787.6|167874.6|167749.6|167913.2|167824.5|167804.6|167719.1|853
1709911500000|2024-03-08 15:25:00|167874.1|167749.1|167791.5|167666.5|167876.2|167751.2|167775.1|167664|858
1709911800000|2024-03-08 15:30:00|167789.7|167664.7|167848.6|167723.6|167877.9|167783|167714|167625.9|819
1709912100000|2024-03-08 15:35:00|167848.2|167723.2|167811.3|167686.3|167881|167756|167780.4|167686.1|800
1709912400000|2024-03-08 15:40:00|167810.2|167685.2|167900.1|167775.1|167901|167809.8|167800.8|167685.1|872
1709912700000|2024-03-08 15:45:00|167899.8|167774.8|168027.4|167902.4|168028.1|167951.1|167860.4|167774.7|878
1709913000000|2024-03-08 15:50:00|168026.1|167901.1|167978.1|167928.1|168044.6|167961.7|167975.8|167892.8|807
1709913300000|2024-03-08 15:55:00|167978.5|167928.5|168069.1|167944.1|168079.3|167987|167972.9|167888.7|949
1709913600000|2024-03-08 16:00:00|168069.8|167944.8|168175.7|168050.7|168222.7|168125.9|168032.2|167944.3|889
1709913900000|2024-03-08 16:05:00|168175.8|168050.8|168188.5|168063.5|168209.1|168084.1|168131.8|168006.8|884
1709914200000|2024-03-08 16:10:00|168189.4|168064.4|168127.5|168002.5|168202.3|168088.7|168121.3|167996.3|826
1709914500000|2024-03-08 16:15:00|168137.5|168012.5|168122.1|167997.1|168143.7|168042.1|168084.4|167982.7|815
1709914800000|2024-03-08 16:20:00|168122|167997|168143.4|168018.4|168150.6|168025.6|168071|167989|793
1709915100000|2024-03-08 16:25:00|168143.1|168018.1|168148.1|168023.1|168148.3|168023.3|168086|167961|801
1709915400000|2024-03-08 16:30:00|168148.8|168023.8|168151.4|168026.4|168220.3|168116.6|168140.7|168020.8|910
1709915700000|2024-03-08 16:35:00|168151.1|168026.1|168118.5|167993.5|168164.7|168075.4|168116.9|167991.9|802
1709916000000|2024-03-08 16:40:00|168119.4|167994.4|168196.5|168071.5|168208.9|168083.9|168115.4|167990.4|813
1709916300000|2024-03-08 16:45:00|168195.8|168070.8|168238.3|168113.3|168288.9|168163.9|168195.8|168070.8|822
1709916600000|2024-03-08 16:50:00|168238.1|168113.1|168222|168097|168240.4|168124.6|168174.6|168057.2|767
1709916900000|2024-03-08 16:55:00|168223.1|168098.1|168202.6|168077.6|168224.5|168099.5|168197.4|168072.4|686
1709917200000|2024-03-08 17:00:00|168192.2|168067.2|168118.7|167993.7|168204|168079|168093.4|167968.4|774
1709917500000|2024-03-08 17:05:00|168119.8|167994.8|168147.1|168022.1|168157.6|168032.6|168117.7|167992.7|807
1709917800000|2024-03-08 17:10:00|168147.4|168022.4|168150.4|168025.4|168181.1|168056.1|168127.7|168002.7|745
1709918100000|2024-03-08 17:15:00|168150.5|168025.5|168183.9|168058.9|168193.3|168068.3|168144.5|168019.5|723
1709918400000|2024-03-08 17:20:00|168183.5|168058.5|168177|168052|168193.4|168068.4|168173.1|168048.1|813
1709918700000|2024-03-08 17:25:00|168176.9|168051.9|168149.3|168024.3|168176.9|168051.9|168123.7|167998.7|710
1709919000000|2024-03-08 17:30:00|168149.8|168024.8|168117.9|167992.9|168157.8|168032.8|168116.5|167991.5|770
1709919300000|2024-03-08 17:35:00|168117.6|167992.6|168095.9|167970.9|168150.7|168025.7|168091.2|167966.2|732
1709919600000|2024-03-08 17:40:00|168096.6|167971.6|168169.4|168044.4|168182|168057|168094.3|167969.3|698
1709919900000|2024-03-08 17:45:00|168170.6|168045.6|168128.1|168003.1|168173.6|168048.6|168119.3|167994.3|850
1709920200000|2024-03-08 17:50:00|168127|168002|168151.3|168026.3|168151.6|168053.6|168103.6|167995.4|633
1709920500000|2024-03-08 17:55:00|168150.4|168025.4|168240.1|168115.1|168240.7|168115.7|168150.4|168025.4|830
1709920800000|2024-03-08 18:00:00|168240.4|168115.4|168309.5|168184.5|168309.5|168184.5|168240.4|168115.4|861
1709921100000|2024-03-08 18:05:00|168308.4|168183.4|168289.2|168164.2|168315.2|168190.2|168268.7|168143.7|738
1709921400000|2024-03-08 18:10:00|168288|168163|168338.5|168213.5|168340|168215|168283.2|168158.2|990
1709921700000|2024-03-08 18:15:00|168337.5|168212.5|168229.8|168104.8|168344.7|168219.7|168226.4|168101.4|790
1709922000000|2024-03-08 18:20:00|168231.6|168106.6|168199.9|168074.9|168232.6|168107.6|168189.5|168064.5|703
1709922300000|2024-03-08 18:25:00|168200.1|168075.1|168197.6|168072.6|168203.1|168078.1|168192.8|168067.8|700
1709922600000|2024-03-08 18:30:00|168197.7|168072.7|168172.1|168047.1|168207.1|168082.1|168167.2|168042.2|702
1709922900000|2024-03-08 18:35:00|168171.9|168046.9|168234.3|168109.3|168254.2|168129.2|168169.6|168044.6|681
1709923200000|2024-03-08 18:40:00|168244.4|168119.4|168212.2|168087.2|168260.6|168135.6|168212.2|168087.2|764
1709923500000|2024-03-08 18:45:00|168213|168088|168176.7|168051.7|168216.1|168091.1|168169.8|168044.8|690
1709923800000|2024-03-08 18:50:00|168173.6|168048.6|168170.3|168045.3|168179.3|168054.3|168169.2|168044.2|602
1709924100000|2024-03-08 18:55:00|168170.5|168045.5|168157.7|168032.7|168176.8|168051.8|168154.9|168029.9|599
1709924400000|2024-03-08 19:00:00|168156.7|168031.7|168104.6|167979.6|168157.5|168032.5|168097.1|167972.1|687
1709924700000|2024-03-08 19:05:00|168105.3|167980.3|168140.8|168015.8|168156.4|168031.4|168104|167979|688
1709925000000|2024-03-08 19:10:00|168140.7|168015.7|168119.4|167994.4|168224|168099|168116.7|167991.7|689
1709925300000|2024-03-08 19:15:00|168119.1|167994.1|168070.4|167945.4|168147.1|168022.1|168036|167935.7|711
1709925600000|2024-03-08 19:20:00|168069.4|167944.4|168003.2|167878.2|168070.6|167945.6|168000.8|167875.8|665
1709925900000|2024-03-08 19:25:00|168003|167878|168053.7|167928.7|168053.9|167928.9|168000.9|167875.9|628
1709926200000|2024-03-08 19:30:00|168053.5|167928.5|168065.4|167940.4|168088.1|168003.2|168026|167901|638
1709926500000|2024-03-08 19:35:00|168064.9|167939.9|168070.3|167945.3|168074.9|167949.9|168060.5|167935.5|576
1709926800000|2024-03-08 19:40:00|168070.2|167945.2|168068.9|167943.9|168091.2|167966.2|168060.8|167935.8|751
1709927100000|2024-03-08 19:45:00|168069.1|167944.1|168083.8|167958.8|168096.7|167971.7|168064.9|167939.9|642
1709927400000|2024-03-08 19:50:00|168083.3|167958.3|168103.2|167978.2|168105.2|168003.9|168045.2|167931.6|704
1709927700000|2024-03-08 19:55:00|168103|167978|168134.3|168009.3|168153.2|168028.2|168089.5|167964.5|815
1709928000000|2024-03-08 20:00:00|168134.7|168009.7|168157|168032|168161.8|168036.8|168132.7|168007.7|501
1709928300000|2024-03-08 20:05:00|168156.7|168031.7|168144.1|168019.1|168159.5|168034.5|168124.8|167999.8|582
1709928600000|2024-03-08 20:10:00|168144.3|168019.3|168173.4|168048.4|168186.8|168084.4|168130|168018|687
1709928900000|2024-03-08 20:15:00|168173.9|168048.9|168154.4|168029.4|168181.4|168056.4|168152.4|168027.4|611
1709929200000|2024-03-08 20:20:00|168154.8|168029.8|168115.8|167990.8|168175.4|168050.4|168107.4|167982.4|599
1709929500000|2024-03-08 20:25:00|168116.1|167991.1|168202.3|168077.3|168203.7|168078.7|168114.9|167989.9|655
1709929800000|2024-03-08 20:30:00|168202.4|168077.4|168203.9|168078.9|168207.1|168082.1|168182.5|168057.5|644
1709930100000|2024-03-08 20:35:00|168204.5|168079.5|168234.8|168109.8|168234.8|168109.8|168176.8|168051.8|622
1709930400000|2024-03-08 20:40:00|168235.2|168110.2|168179.9|168054.9|168235.2|168110.2|168178.6|168053.6|534
1709930700000|2024-03-08 20:45:00|168180.8|168055.8|168205.3|168080.3|168219.2|168094.2|168176.1|168051.1|617
1709931000000|2024-03-08 20:50:00|168204|168079|168206.7|168081.7|168242.2|168117.2|168178.5|168053.5|668
1709931300000|2024-03-08 20:55:00|168205.5|168080.5|168168.6|168043.6|168236|168144.1|168161.5|168036.5|749
1709931600000|2024-03-08 21:00:00|168165.2|168040.2|168145.6|168020.6|168177.4|168052.4|168135.1|168010.1|575
1709931900000|2024-03-08 21:05:00|168147.1|168022.1|168155.1|168030.1|168156.7|168031.7|168140.8|168015.8|223
1709932200000|2024-03-08 21:10:00|168155.7|168030.7|168158.9|168033.9|168161.6|168036.6|168154|168029|163
1709932500000|2024-03-08 21:15:00|168158.7|168033.7|168128.7|168003.7|168158.7|168033.7|168128.6|168003.6|348
1709932800000|2024-03-08 21:20:00|168128.8|168003.8|168129.3|168004.3|168146.7|168021.7|168123.7|167998.7|276
1709933100000|2024-03-08 21:25:00|168130.1|168005.1|168119.4|167994.4|168135|168010|168119.2|167994.2|389
1709933400000|2024-03-08 21:30:00|168119.6|167994.6|168134.3|168009.3|168137.8|168012.8|168119.1|167994.1|188
1709933700000|2024-03-08 21:35:00|168135.9|168010.9|168131.5|168006.5|168135.9|168010.9|168125.7|168000.7|186
1709934000000|2024-03-08 21:40:00|168130.8|168005.8|168132.7|168007.7|168137.1|168012.1|168125.5|168000.5|184
1709934300000|2024-03-08 21:45:00|168132.6|168007.6|168093.7|167968.7|168134.1|168009.1|168047.6|167922.6|245
1709934600000|2024-03-08 21:50:00|168091|167966|168135.2|168010.2|168142.7|168017.7|168086.8|167961.8|267
1709934900000|2024-03-08 21:55:00|168142.4|168017.4|168257.1|167986.7|168297.4|168083|168142.3|167911.5|441
1710104400000|2024-03-10 21:00:00|168148.5|167793.5|168247.3|167892.3|168247.3|167892.3|168132.6|167777.6|10
1710104700000|2024-03-10 21:05:00|168220.2|167865.2|168238.8|167883.8|168241.2|167886.2|168216.3|167861.3|10
1710105000000|2024-03-10 21:10:00|168237.8|167882.8|168237.8|167882.8|168238.8|167883.8|168236.8|167881.8|7
1710105300000|2024-03-10 21:15:00|168237.5|167882.5|168237.5|167882.5|168237.5|167882.5|168237.5|167882.5|1
1710105600000|2024-03-10 21:20:00|168237|167882|168256|167901|168269.5|167914.5|168237|167882|8
1710105900000|2024-03-10 21:25:00|168257.7|167902.7|168244.4|167889.4|168316.6|167961.6|168231.3|167876.3|13
1710106200000|2024-03-10 21:30:00|168240.5|167885.5|168268|167913|168272.4|167917.4|168209.1|167854.1|274
1710106500000|2024-03-10 21:35:00|168254.4|167899.4|168252.7|167897.7|168269.2|167914.2|168220.9|167865.9|302
1710106800000|2024-03-10 21:40:00|168252.8|167897.8|168236.1|167881.1|168368.4|168022.3|168208.4|167853.4|381
1710107100000|2024-03-10 21:45:00|168237.7|167882.7|168203.6|167893.6|168265.2|167929.8|168198.5|167878|379
1710107400000|2024-03-10 21:50:00|168203.7|167893.7|168228.6|167918.6|168236.7|167926.7|168193|167883|396
1710107700000|2024-03-10 21:55:00|168228.7|167918.7|168228.8|167918.8|168244.3|167934.3|168203.7|167893.7|395
1710108000000|2024-03-10 22:00:00|168230.7|167920.7|168175.3|168041.6|168257|168051.2|168171.7|167915.6|215
1710108300000|2024-03-10 22:05:00|168174.4|168041.7|168185.5|168045|168224.3|168053.2|168140.6|167987.3|128
1710108600000|2024-03-10 22:10:00|168185.3|168043.3|168143.5|168018.5|168226.2|168089.3|168143.5|168003.8|161
1710108900000|2024-03-10 22:15:00|168143.7|168018.7|168209.7|168084.7|168210.6|168085.6|168137.8|168012.8|114
1710109200000|2024-03-10 22:20:00|168197.2|168072.2|168175.6|168050.6|168197.2|168072.2|168168.9|168031.1|85
1710109500000|2024-03-10 22:25:00|168181.6|168056.6|168181.2|168056.2|168185.8|168060.8|168167|168042|59
1710109800000|2024-03-10 22:30:00|168180.7|168055.7|168171.1|168046.1|168191.6|168066.6|168146.1|168020.7|169
1710110100000|2024-03-10 22:35:00|168170.6|168045.6|168178.6|168053.6|168188.3|168063.3|168170.1|168041.8|74
1710110400000|2024-03-10 22:40:00|168178.7|168053.7|168229.9|168104.9|168233.4|168107.1|168177.2|168052.2|128
1710110700000|2024-03-10 22:45:00|168229.8|168104.8|168185.8|168060.8|168230.4|168105|168176.5|168051.5|122
1710111000000|2024-03-10 22:50:00|168185.9|168060.9|168202.6|168077.6|168206.4|168081.4|168176.9|168051.9|112
1710111300000|2024-03-10 22:55:00|168202.7|168077.7|168218|168093|168231|168106|168190.5|168061.8|61
1710111600000|2024-03-10 23:00:00|168222.6|168097.6|168223.9|168098.9|168225.8|168100.8|168220.8|168095.8|80
1710111900000|2024-03-10 23:05:00|168224|168099|168180.2|168055.2|168224|168099|168177.5|168052.5|142
1710112200000|2024-03-10 23:10:00|168180.4|168055.4|168149.3|168024.3|168182.9|168057.9|168144.8|168019.8|123
1710112500000|2024-03-10 23:15:00|168149.5|168024.5|168145.5|168020.5|168152.1|168027.1|168140.6|168015.6|110
1710112800000|2024-03-10 23:20:00|168144.3|168019.3|168143|168018|168151.6|168026.6|168132.4|168007.4|115
1710113100000|2024-03-10 23:25:00|168143.1|168018.1|168143.5|168018.5|168157.1|168032.1|168141|168016|87
1710113400000|2024-03-10 23:30:00|168145.2|168020.2|168140.5|168015.5|168147.9|168022.9|168140.4|168015.4|99
1710113700000|2024-03-10 23:35:00|168141.2|168016.2|168138.2|168013.2|168158.8|168033.8|168134|168009|132
1710114000000|2024-03-10 23:40:00|168138.6|168013.6|168142.3|168017.3|168148.6|168023.6|168130.1|168005.1|145
1710114300000|2024-03-10 23:45:00|168140.7|168015.7|168147.6|168022.6|168155.6|168030.6|168136.8|168011.8|94
1710114600000|2024-03-10 23:50:00|168149.6|168024.6|168118.2|167993.2|168149.6|168024.6|168111.2|167986.2|132
1710114900000|2024-03-10 23:55:00|168118.1|167993.1|168118.6|167993.6|168122.9|167997.9|168116.5|167991.5|75
1710115200000|2024-03-11 00:00:00|168119.1|167994.1|168127.9|168002.9|168146.4|168021.4|168119|167994|281
1710115500000|2024-03-11 00:05:00|168128.1|168003.1|168121.8|167996.8|168150.1|168025.1|168121.3|167996.3|221
1710115800000|2024-03-11 00:10:00|168122|167997|168092.5|167967.5|168122.8|167997.8|168089.7|167964.7|196
1710116100000|2024-03-11 00:15:00|168092.6|167967.6|168064.2|167939.2|168092.8|167967.8|168063.3|167938.3|166
1710116400000|2024-03-11 00:20:00|168064.1|167939.1|168063.3|167938.3|168070|167945|168061.8|167936.8|133
1710116700000|2024-03-11 00:25:00|168063.7|167938.7|168066|167941|168069.2|167944.2|168061.5|167936.5|117
1710117000000|2024-03-11 00:30:00|168065.2|167940.2|168089.8|167964.8|168090.1|167965.1|168059.3|167934.3|159
1710117300000|2024-03-11 00:35:00|168089.4|167964.4|168095.4|167970.4|168097.4|167972.4|168089.4|167964.4|150
1710117600000|2024-03-11 00:40:00|168095.5|167970.5|168067.2|167942.2|168095.5|167970.5|168062.3|167937.3|350
1710117900000|2024-03-11 00:45:00|168067|167942|168008.2|167883.2|168067.2|167942.2|168008.2|167883.2|412
1710118200000|2024-03-11 00:50:00|168007.5|167882.5|167993.6|167868.6|168012.1|167887.1|167980.9|167855.9|400
1710118500000|2024-03-11 00:55:00|167994.8|167869.8|168018.6|167893.6|168033|167908|167991.3|167866.3|406
1710118800000|2024-03-11 01:00:00|168018.9|167893.9|167985.9|167860.9|168028.1|167903.1|167980.6|167855.6|451
1710119100000|2024-03-11 01:05:00|167986.4|167861.4|167980.4|167855.4|167988.5|167863.5|167978.7|167853.7|376
1710119400000|2024-03-11 01:10:00|167980.3|167855.3|167974.4|167849.4|167986|167861|167962.2|167837.2|398
1710119700000|2024-03-11 01:15:00|167974.5|167849.5|167974|167849|167975.2|167850.2|167961.7|167836.7|372
1710120000000|2024-03-11 01:20:00|167973.7|167848.7|168003.1|167878.1|168008.9|167883.9|167968.4|167843.4|432
1710120300000|2024-03-11 01:25:00|167999.2|167874.2|168002.6|167877.6|168005.9|167880.9|167993.7|167868.7|299
1710120600000|2024-03-11 01:30:00|168001.4|167876.4|167952.9|167827.9|168002.6|167877.6|167942.7|167817.7|374
1710120900000|2024-03-11 01:35:00|167952.7|167827.7|167971.7|167846.7|167975.7|167850.7|167940.2|167815.2|338
1710121200000|2024-03-11 01:40:00|167972|167847|167966.5|167841.5|167972.9|167847.9|167944.3|167819.3|446
1710121500000|2024-03-11 01:45:00|167966.6|167841.6|167979.7|167854.7|167980.7|167855.7|167959.7|167834.7|345
1710121800000|2024-03-11 01:50:00|168000.1|167875.1|168036.3|167911.3|168041.3|167916.3|168000.1|167875.1|320
1710122100000|2024-03-11 01:55:00|168036|167911|168033.4|167908.4|168039.2|167914.2|168031.4|167906.4|247
1710122400000|2024-03-11 02:00:00|168032.4|167907.4|168070.2|167945.2|168086.4|167961.4|168032.4|167907.4|396
1710122700000|2024-03-11 02:05:00|168069.6|167944.6|168034.5|167909.5|168078.1|167953.1|168031.3|167906.3|317
1710123000000|2024-03-11 02:10:00|168033.3|167908.3|168033.7|167908.7|168042.6|167917.6|168030.8|167905.8|409
1710123300000|2024-03-11 02:15:00|168033.6|167908.6|168037.5|167912.5|168047.5|167922.5|168026.4|167901.4|455
1710123600000|2024-03-11 02:20:00|168037.6|167912.6|168054.1|167929.1|168060.4|167935.4|168037.6|167912.6|244
1710123900000|2024-03-11 02:25:00|168054.2|167929.2|168057.3|167932.3|168060.4|167935.4|168050.9|167925.9|218
1710124200000|2024-03-11 02:30:00|168057.2|167932.2|168084.2|167959.2|168085.7|167960.7|168056.5|167931.5|372
1710124500000|2024-03-11 02:35:00|168084.5|167959.5|168082.7|167957.7|168088.2|167963.2|168075.8|167950.8|430
1710124800000|2024-03-11 02:40:00|168082.9|167957.9|168094.4|167969.4|168095.5|167970.5|168064.2|167939.2|320
1710125100000|2024-03-11 02:45:00|168094.3|167969.3|168091.9|167966.9|168097.7|167972.7|168075.6|167950.6|333
1710125400000|2024-03-11 02:50:00|168091.7|167966.7|168097.5|167972.5|168099.1|167974.1|168088.1|167963.1|380
1710125700000|2024-03-11 02:55:00|168096.8|167971.8|168097.4|167972.4|168098.6|167973.6|168076.7|167951.7|407
1710126000000|2024-03-11 03:00:00|168098|167973|168094.4|167969.4|168101.5|167976.5|168082.8|167957.8|342
1710126300000|2024-03-11 03:05:00|168094.8|167969.8|168089.6|167964.6|168097.3|167972.3|168087.9|167962.9|461
1710126600000|2024-03-11 03:10:00|168090|167965|168100|167975|168110|167985|168082.1|167957.1|240
1710126900000|2024-03-11 03:15:00|168101.6|167976.6|168072.2|167947.2|168101.7|167976.7|168070.2|167945.2|151
1710127200000|2024-03-11 03:20:00|168071.8|167946.8|168072.5|167947.5|168077.5|167952.5|168067.6|167942.6|207
1710127500000|2024-03-11 03:25:00|168072.7|167947.7|168041.7|167916.7|168073|167948|168039.5|167914.5|322
1710127800000|2024-03-11 03:30:00|168041.8|167916.8|168059|167934|168060.5|167935.5|168037.3|167912.3|345
1710128100000|2024-03-11 03:35:00|168059.8|167934.8|168061.2|167936.2|168065.1|167940.1|168059.5|167934.5|325
1710128400000|2024-03-11 03:40:00|168061.5|167936.5|168059.1|167934.1|168067.5|167942.5|168057.5|167932.5|241
1710128700000|2024-03-11 03:45:00|168059.5|167934.5|168065.5|167940.5|168068.6|167943.6|168058.2|167933.2|235
1710129000000|2024-03-11 03:50:00|168065.4|167940.4|168065.7|167940.7|168069.2|167944.2|168060.9|167935.9|345
1710129300000|2024-03-11 03:55:00|168065.8|167940.8|168093.3|167968.3|168096.4|167971.4|168065.8|167940.8|305
1710129600000|2024-03-11 04:00:00|168094|167969|168099|167974|168105.4|167980.4|168094|167969|426
1710129900000|2024-03-11 04:05:00|168099.1|167974.1|168093|167968|168118.4|167993.4|168089.1|167964.1|398
1710130200000|2024-03-11 04:10:00|168091.4|167966.4|168086.3|167961.3|168092.3|167967.3|168082.2|167957.2|176
1710130500000|2024-03-11 04:15:00|168088.9|167963.9|168084|167959|168091.3|167966.3|168081.2|167956.2|303
1710130800000|2024-03-11 04:20:00|168083.7|167958.7|168091.3|167966.3|168094.1|167969.1|168081.7|167956.7|305
1710131100000|2024-03-11 04:25:00|168091|167966|168068.7|167943.7|168091.2|167966.2|168066.6|167941.6|172
1710131400000|2024-03-11 04:30:00|168066.8|167941.8|168065|167940|168085.1|167960.1|168056.2|167931.2|218
1710131700000|2024-03-11 04:35:00|168067.4|167942.4|168050.2|167925.2|168067.4|167942.4|168041.4|167916.4|385
1710132000000|2024-03-11 04:40:00|168050.3|167925.3|168058.9|167933.9|168061.6|167936.6|168050.3|167925.3|235
1710132300000|2024-03-11 04:45:00|168059.1|167934.1|168066.1|167941.1|168070.7|167945.7|168045.1|167920.1|316
1710132600000|2024-03-11 04:50:00|168066.3|167941.3|168068.4|167943.4|168071.7|167946.7|168062.1|167937.1|421
1710132900000|2024-03-11 04:55:00|168068.7|167943.7|168060.8|167935.8|168071.8|167946.8|168059.6|167934.6|312
1710133200000|2024-03-11 05:00:00|168063.8|167938.8|168067.5|167942.5|168073.8|167948.8|168061.6|167936.6|338
1710133500000|2024-03-11 05:05:00|168068.2|167943.2|168064.5|167939.5|168076.5|167951.5|168062.5|167937.5|433
1710133800000|2024-03-11 05:10:00|168064.1|167939.1|168066.9|167941.9|168071.6|167946.6|168056.3|167931.3|356
1710134100000|2024-03-11 05:15:00|168067.1|167942.1|168064.5|167939.5|168075.7|167950.7|168062.5|167937.5|401
1710134400000|2024-03-11 05:20:00|168063.5|167938.5|168074.2|167949.2|168076.1|167951.1|168062.8|167937.8|420
1710134700000|2024-03-11 05:25:00|168074.5|167949.5|168076.3|167951.3|168103.7|167978.7|168062.5|167937.5|469
1710135000000|2024-03-11 05:30:00|168075.1|167950.1|168088|167963|168095.6|167970.6|168075.1|167950.1|265
1710135300000|2024-03-11 05:35:00|168087.8|167962.8|168037.8|167912.8|168091.5|167966.5|168037.5|167912.5|292
1710135600000|2024-03-11 05:40:00|168038|167913|168040.4|167915.4|168047.1|167922.1|168035.2|167910.2|289
1710135900000|2024-03-11 05:45:00|168040.3|167915.3|168062.4|167937.4|168064.5|167939.5|168037.4|167912.4|354
1710136200000|2024-03-11 05:50:00|168063|167938|168055.7|167930.7|168064.9|167939.9|168052|167927|407
1710136500000|2024-03-11 05:55:00|168056.2|167931.2|168028|167903|168061.2|167936.2|168025.8|167900.8|359
1710136800000|2024-03-11 06:00:00|168030.2|167905.2|168032.6|167907.6|168059|167934|168025.9|167900.9|551
1710137100000|2024-03-11 06:05:00|168031.7|167906.7|168033.4|167908.4|168040.4|167915.4|168030.6|167905.6|384
1710137400000|2024-03-11 06:10:00|168034.3|167909.3|168045.1|167920.1|168045.6|167920.6|168028|167903|326
1710137700000|2024-03-11 06:15:00|168045|167920|168038|167913|168059.8|167934.8|168035.8|167910.8|186
1710138000000|2024-03-11 06:20:00|168037.8|167912.8|168038.5|167913.5|168042.5|167917.5|168028|167903|270
1710138300000|2024-03-11 06:25:00|168038.1|167913.1|168038.2|167913.2|168041.5|167916.5|168027.1|167902.1|367
1710138600000|2024-03-11 06:30:00|168039|167914|168031|167906|168056.8|167931.8|168027.7|167902.7|200
1710138900000|2024-03-11 06:35:00|168033.5|167908.5|168009.7|167884.7|168038.7|167913.7|168005.6|167880.6|204
1710139200000|2024-03-11 06:40:00|168009.4|167884.4|168005.9|167880.9|168017.8|167892.8|167999.3|167874.3|371
1710139500000|2024-03-11 06:45:00|168005.8|167880.8|167999.7|167874.7|168009.2|167884.2|167992.3|167867.3|167
1710139800000|2024-03-11 06:50:00|167999.8|167874.8|167975.4|167850.4|168000.3|167875.3|167966.6|167841.6|271
1710140100000|2024-03-11 06:55:00|167975.3|167850.3|167979.2|167854.2|167981.2|167856.2|167963.9|167838.9|503
1710140400000|2024-03-11 07:00:00|167976.5|167851.5|167971.4|167846.4|167976.5|167851.5|167936.1|167811.1|618
1710140700000|2024-03-11 07:05:00|167971.3|167846.3|167974.3|167849.3|167976.8|167851.8|167968.1|167843.1|473
1710141000000|2024-03-11 07:10:00|167974.5|167849.5|168029.6|167904.6|168032.2|167907.2|167974.4|167849.4|626
1710141300000|2024-03-11 07:15:00|168029.8|167904.8|168058|167933|168059.8|167934.8|168029|167904|776
1710141600000|2024-03-11 07:20:00|168057.2|167932.2|168086.9|167961.9|168096.1|167971.1|168056.6|167931.6|563
1710141900000|2024-03-11 07:25:00|168086.7|167961.7|168070.6|167945.6|168087.9|167962.9|168066.3|167941.3|666
1710142200000|2024-03-11 07:30:00|168070.7|167945.7|168095.9|167970.9|168108.3|167983.3|168067.9|167942.9|602
1710142500000|2024-03-11 07:35:00|168096.5|167971.5|168123.3|167998.3|168128|168003|168095.9|167970.9|561
1710142800000|2024-03-11 07:40:00|168123.5|167998.5|168148.7|168023.7|168151|168026|168101.5|167976.5|671
1710143100000|2024-03-11 07:45:00|168148.9|168023.9|168149.9|168024.9|168207.8|168082.8|168146.5|168021.5|675
1710143400000|2024-03-11 07:50:00|168148.5|168023.5|168129.7|168004.7|168157.9|168032.9|168115.4|167990.4|610
1710143700000|2024-03-11 07:55:00|168129.5|168004.5|168154|168029|168168.1|168043.1|168117.1|167992.1|575
1710144000000|2024-03-11 08:00:00|168153.5|168028.5|168116.6|167991.6|168172.8|168047.8|168102|167977|744
1710144300000|2024-03-11 08:05:00|168115.7|167990.7|167970.2|167845.2|168118.3|167993.3|167966.8|167841.8|670
1710144600000|2024-03-11 08:10:00|167970.8|167845.8|167964.5|167839.5|167982.7|167857.7|167956.9|167831.9|675
1710144900000|2024-03-11 08:15:00|167964.6|167839.6|167967.7|167842.7|167994.4|167869.4|167935.6|167810.6|709
1710145200000|2024-03-11 08:20:00|167967.8|167842.8|167910.4|167785.4|167967.8|167842.8|167892.2|167767.2|728
1710145500000|2024-03-11 08:25:00|167910.7|167785.7|167909.2|167784.2|167940.7|167815.7|167899.9|167774.9|698
1710145800000|2024-03-11 08:30:00|167906.6|167781.6|167906.5|167781.5|167945.3|167820.3|167902.9|167777.9|643
1710146100000|2024-03-11 08:35:00|167905.9|167780.9|167909.4|167784.4|167915.5|167790.5|167890.7|167765.7|580
1710146400000|2024-03-11 08:40:00|167909.1|167784.1|167911.2|167786.2|167936.6|167811.6|167894|167769|682
1710146700000|2024-03-11 08:45:00|167911.1|167786.1|167991.2|167866.2|167996.2|167871.2|167908.8|167783.8|621
1710147000000|2024-03-11 08:50:00|167991.5|167866.5|167938.7|167813.7|168025.4|167900.4|167933.1|167808.1|727
1710147300000|2024-03-11 08:55:00|167938.6|167813.6|167908.2|167783.2|167938.6|167813.6|167896.4|167771.4|714
1710147600000|2024-03-11 09:00:00|167908.3|167783.3|167942.7|167817.7|167949.3|167824.3|167900|167775|698
1710147900000|2024-03-11 09:05:00|167942.6|167817.6|167951|167826|167952.9|167827.9|167928.6|167803.6|655
1710148200000|2024-03-11 09:10:00|167950.7|167825.7|168005.4|167880.4|168012.2|167887.2|167949.2|167824.2|531
1710148500000|2024-03-11 09:15:00|168005.6|167880.6|168003.1|167878.1|168012.5|167887.5|167974.3|167849.3|546
1710148800000|2024-03-11 09:20:00|168003.3|167878.3|168004|167879|168013.5|167888.5|167996.4|167871.4|698
1710149100000|2024-03-11 09:25:00|168004.2|167879.2|167974.7|167849.7|168006.6|167881.6|167952.9|167827.9|489
1710149400000|2024-03-11 09:30:00|167976.5|167851.5|168005.2|167880.2|168006.5|167881.5|167975.3|167850.3|494
1710149700000|2024-03-11 09:35:00|168005.6|167880.6|168010.3|167885.3|168010.8|167885.8|168003.4|167878.4|484
1710150000000|2024-03-11 09:40:00|168010.5|167885.5|168034.6|167909.6|168039.7|167914.7|168007.5|167882.5|435
1710150300000|2024-03-11 09:45:00|168033.6|167908.6|167982.6|167857.6|168036.7|167911.7|167980.1|167855.1|490
1710150600000|2024-03-11 09:50:00|167982.5|167857.5|168004|167879|168008.7|167883.7|167979.3|167854.3|713
1710150900000|2024-03-11 09:55:00|168004.2|167879.2|167993.1|167868.1|168009.3|167884.3|167968.4|167843.4|631
1710151200000|2024-03-11 10:00:00|167993.3|167868.3|167978.7|167853.7|167993.7|167868.7|167977.1|167852.1|479
1710151500000|2024-03-11 10:05:00|167978.8|167853.8|167995.2|167870.2|167999.9|167874.9|167973.5|167848.5|484
1710151800000|2024-03-11 10:10:00|167995.9|167870.9|168065.5|167940.5|168066.5|167941.5|167981.5|167856.5|497
1710152100000|2024-03-11 10:15:00|168068.1|167943.1|168061.6|167936.6|168072.7|167947.7|168011.5|167886.5|494
1710152400000|2024-03-11 10:20:00|168061.7|167936.7|168142.4|168017.4|168144.4|168019.4|168054.5|167929.5|625
1710152700000|2024-03-11 10:25:00|168142.6|168017.6|168180.8|168055.8|168181.9|168056.9|168124.3|167999.3|508
1710153000000|2024-03-11 10:30:00|168181.5|168056.5|168175.6|168050.6|168193.3|168068.3|168151.9|168026.9|568
1710153300000|2024-03-11 10:35:00|168175.7|168050.7|168158.1|168033.1|168179.7|168054.7|168153.5|168028.5|545
1710153600000|2024-03-11 10:40:00|168157.9|168032.9|168158.9|168033.9|168161.3|168036.3|168149.6|168024.6|486
1710153900000|2024-03-11 10:45:00|168158.4|168033.4|168123.8|167998.8|168177.7|168052.7|168117.3|167992.3|514
1710154200000|2024-03-11 10:50:00|168124|167999|168125.1|168000.1|168127.3|168002.3|168113|167988|462
1710154500000|2024-03-11 10:55:00|168125.4|168000.4|168105.4|167980.4|168126.2|168001.2|168088.4|167963.4|420
1710154800000|2024-03-11 11:00:00|168102.3|167977.3|168081.7|167956.7|168106.7|167981.7|168069.2|167944.2|455
1710155100000|2024-03-11 11:05:00|168082.3|167957.3|168126.1|168001.1|168128.7|168003.7|168082.3|167957.3|384
1710155400000|2024-03-11 11:10:00|168126|168001|168108.7|167983.7|168128.3|168003.3|168084|167959|447
1710155700000|2024-03-11 11:15:00|168103.6|167978.6|168116.7|167991.7|168125.2|168000.2|168099.3|167974.3|509
1710156000000|2024-03-11 11:20:00|168116.1|167991.1|168084.4|167959.4|168117.4|167992.4|168081.2|167956.2|703
1710156300000|2024-03-11 11:25:00|168082.7|167957.7|168096|167971|168113.2|167988.2|168068.8|167943.8|688
1710156600000|2024-03-11 11:30:00|168096.3|167971.3|168064.4|167939.4|168096.9|167971.9|168058.8|167933.8|413
1710156900000|2024-03-11 11:35:00|168064.9|167939.9|168037.6|167912.6|168067|167942|168033.4|167908.4|355
1710157200000|2024-03-11 11:40:00|168037.5|167912.5|168065.4|167940.4|168067.2|167942.2|168032.3|167907.3|293
1710157500000|2024-03-11 11:45:00|168065.2|167940.2|168059.5|167934.5|168073.2|167948.2|168036.8|167911.8|449
1710157800000|2024-03-11 11:50:00|168059.3|167934.3|168039|167914|168068.4|167943.4|168038.3|167913.3|476
1710158100000|2024-03-11 11:55:00|168037.5|167912.5|168062.4|167937.4|168069.3|167944.3|168036.6|167911.6|453
1710158400000|2024-03-11 12:00:00|168065.6|167940.6|168091.7|167966.7|168097.3|167972.3|168060.8|167935.8|660
1710158700000|2024-03-11 12:05:00|168091.1|167966.1|168150|168025|168153|168028|168059.2|167934.2|640
1710159000000|2024-03-11 12:10:00|168150.4|168025.4|168123.9|167998.9|168213.2|168088.2|168123.8|167998.8|696
1710159300000|2024-03-11 12:15:00|168124.2|167999.2|168037.6|167912.6|168125.1|168000.1|168037.6|167912.6|512
1710159600000|2024-03-11 12:20:00|168036.8|167911.8|168070.1|167945.1|168116.9|167991.9|168036.8|167911.8|754
1710159900000|2024-03-11 12:25:00|168070|167945|168125.3|168000.3|168129|168004|168065.4|167940.4|662
1710160200000|2024-03-11 12:30:00|168127.2|168002.2|168103.2|167978.2|168129|168004|168092|167967|601
1710160500000|2024-03-11 12:35:00|168103.6|167978.6|168128|168003|168135.3|168010.3|168096.9|167971.9|652
1710160800000|2024-03-11 12:40:00|168128.2|168003.2|168169.4|168044.4|168177.2|168052.2|168089.6|167964.6|650
1710161100000|2024-03-11 12:45:00|168170.1|168045.1|168179.3|168054.3|168180.9|168055.9|168137.3|168012.3|626
1710161400000|2024-03-11 12:50:00|168179.4|168054.4|168177.6|168052.6|168226.2|168134.9|168172.9|168048.4|719
1710161700000|2024-03-11 12:55:00|168177.9|168052.9|168155.3|168030.3|168186.7|168061.7|168147|168022|713
1710162000000|2024-03-11 13:00:00|168153|168028|168112.6|167987.6|168153|168028|168092|167967|668
1710162300000|2024-03-11 13:05:00|168112.7|167987.7|168086.2|167961.2|168115.8|167990.8|168080.6|167955.6|622
1710162600000|2024-03-11 13:10:00|168086.4|167961.4|168058.7|167933.7|168089.9|167964.9|168027.1|167902.1|643
1710162900000|2024-03-11 13:15:00|168057.4|167932.4|168054.8|167929.8|168065|167940|168052.2|167927.2|581
1710163200000|2024-03-11 13:20:00|168054.7|167929.7|168083|167958|168083|167958|168044.8|167919.8|556
1710163500000|2024-03-11 13:25:00|168083.1|167958.1|168084.6|167959.6|168120.5|167995.5|168080.5|167955.5|641
1710163800000|2024-03-11 13:30:00|168083.9|167958.9|168086.4|167961.4|168091.3|168000.4|168049.6|167927.8|848
1710164100000|2024-03-11 13:35:00|168085.7|167960.7|168090|167965|168117.8|167992.8|168054.5|167929.5|788
1710164400000|2024-03-11 13:40:00|168088.6|167963.6|168109.5|167984.5|168118.9|168024.7|168061|167952.6|801
1710164700000|2024-03-11 13:45:00|168108.8|167983.8|168131.1|168006.1|168148.5|168030|168080|167955.2|737
1710165000000|2024-03-11 13:50:00|168131.6|168006.6|168151.6|168101.6|168195|168103|168088.5|167982.6|691
1710165300000|2024-03-11 13:55:00|168151.5|168101.5|168226.9|168101.9|168233.1|168142.1|168125.9|168033.9|710
1710165600000|2024-03-11 14:00:00|168227|168102|168228.5|168103.5|168231|168120.8|168161.8|168071.3|763
1710165900000|2024-03-11 14:05:00|168228.4|168103.4|168191.7|168066.7|168250.5|168147.6|168178.5|168063.8|732
1710166200000|2024-03-11 14:10:00|168192|168067|168228.1|168103.1|168253.5|168157.5|168153.9|168064.3|719
1710166500000|2024-03-11 14:15:00|168227|168102|168133.1|168008.1|168227.7|168133.8|168130.6|168005.6|677
1710166800000|2024-03-11 14:20:00|168133.6|168008.6|168112.5|167987.5|168145.9|168053.8|168069.9|167979.8|651
1710167100000|2024-03-11 14:25:00|168112.1|167987.1|168064.2|167939.2|168116.6|167991.6|168013.5|167927.3|616
1710167400000|2024-03-11 14:30:00|168063.9|167938.9|168032.4|167907.4|168094.5|167975.9|168013.7|167907.4|784
1710167700000|2024-03-11 14:35:00|168032.8|167907.8|168092.2|167967.2|168095.5|167971.6|167966.2|167878.6|732
1710168000000|2024-03-11 14:40:00|168092|167967|168034.9|167984.9|168093.3|167991.3|168025.4|167900.4|722
1710168300000|2024-03-11 14:45:00|168034.6|167984.6|168002.5|167952.5|168101.3|167984.8|167994|167907.8|702
1710168600000|2024-03-11 14:50:00|168002.9|167952.9|168032.6|167907.6|168063.7|167980|167968.4|167877.7|800
1710168900000|2024-03-11 14:55:00|168032.4|167907.4|167972.4|167922.4|168062.6|167955.1|167971.8|167900.6|707
1710169200000|2024-03-11 15:00:00|167972.6|167922.6|168008.3|167883.3|168062.5|167956.8|167972.6|167879.6|670
1710169500000|2024-03-11 15:05:00|168008.2|167883.2|168060.3|167935.3|168067.6|167963.5|168008.2|167883.2|671
1710169800000|2024-03-11 15:10:00|168060.8|167935.8|168095.9|167970.9|168120.9|168014.6|168051.3|167930.9|720
1710170100000|2024-03-11 15:15:00|168095.5|167970.5|168111.1|168061.1|168148.6|168063.7|168073.2|167963.8|706
1710170400000|2024-03-11 15:20:00|168110.5|168060.5|168211.9|168086.9|168217.1|168151|168107.6|168021|614
1710170700000|2024-03-11 15:25:00|168211.3|168086.3|168264.5|168139.5|168268.8|168175.9|168205.8|168080.8|642
1710171000000|2024-03-11 15:30:00|168265.2|168140.2|168269.1|168144.1|168324.9|168199.9|168252|168127|709
1710171300000|2024-03-11 15:35:00|168268.5|168143.5|168262.2|168137.2|168270.9|168145.9|168255.6|168130.6|622
1710171600000|2024-03-11 15:40:00|168262.7|168137.7|168292.3|168167.3|168319.3|168208.1|168256.1|168131.1|660
1710171900000|2024-03-11 15:45:00|168291.5|168166.5|168220.2|168095.2|168307.3|168182.3|168157|168064.5|669
1710172200000|2024-03-11 15:50:00|168220|168095|168192.1|168067.1|168243.1|168137.5|168150|168049.7|709
1710172500000|2024-03-11 15:55:00|168192.8|168067.8|168248.8|168123.8|168261.4|168141.5|168148.1|168054.5|714
1710172800000|2024-03-11 16:00:00|168248.2|168123.2|168348.2|168298.2|168397.2|168312.1|168209.7|168121.8|857
1710173100000|2024-03-11 16:05:00|168347.9|168297.9|168374.6|168249.6|168389.1|168310.4|168290.8|168204.1|631
1710173400000|2024-03-11 16:10:00|168373.8|168248.8|168261.8|168211.8|168376.5|168300.7|168242.7|168158.5|704
1710173700000|2024-03-11 16:15:00|168262|168212|168272.2|168147.2|168308.6|168218.1|168219.7|168142.2|540
1710174000000|2024-03-11 16:20:00|168272.5|168147.5|168246.3|168121.3|168273.8|168180.9|168206.8|168115.8|652
1710174300000|2024-03-11 16:25:00|168246.4|168121.4|168257.6|168132.6|168270.2|168182.2|168212.7|168118.2|538
1710174600000|2024-03-11 16:30:00|168257.5|168132.5|168217.9|168092.9|168258.2|168185|168180.1|168091.4|775
1710174900000|2024-03-11 16:35:00|168217.8|168092.8|168228.7|168103.7|168250.8|168131.9|168158.6|168067.5|516
1710175200000|2024-03-11 16:40:00|168228|168103|168247|168122|168248.6|168144.3|168176.7|168099.2|542
1710175500000|2024-03-11 16:45:00|168247.2|168122.2|168223.4|168098.4|168259.4|168136.2|168171.5|168085.9|661
1710175800000|2024-03-11 16:50:00|168223.3|168098.3|168232.7|168107.7|168251.1|168138|168175.2|168080.7|583
1710176100000|2024-03-11 16:55:00|168232.6|168107.6|168191.8|168141.8|168247.9|168146.1|168183.2|168099.1|691
1710176400000|2024-03-11 17:00:00|168188.4|168138.4|168171.8|168046.8|168224.8|168139.3|168128.9|168038.2|720
1710176700000|2024-03-11 17:05:00|168171.7|168046.7|168193.6|168068.6|168219.8|168094.8|168167.5|168042.5|794
1710177000000|2024-03-11 17:10:00|168190.9|168065.9|168209.3|168084.3|168226.1|168101.1|168179.2|168054.2|816
1710177300000|2024-03-11 17:15:00|168209.9|168084.9|168151.9|168026.9|168211.1|168086.1|168130.6|168024.6|702
1710177600000|2024-03-11 17:20:00|168151.7|168026.7|168158.6|168033.6|168161.2|168036.2|168136.9|168011.9|667
1710177900000|2024-03-11 17:25:00|168159.3|168034.3|168119.3|167994.3|168163.1|168043.1|168077.1|167984.8|774
1710178200000|2024-03-11 17:30:00|168119.1|167994.1|168119.2|167994.2|168127.8|168002.8|168116|167991|727
1710178500000|2024-03-11 17:35:00|168119.1|167994.1|168149.4|168024.4|168155.6|168030.6|168044.4|167955.1|678
1710178800000|2024-03-11 17:40:00|168149.7|168024.7|168145|168020|168157|168032|168118.5|167993.5|777
1710179100000|2024-03-11 17:45:00|168145.6|168020.6|168142.5|168017.5|168156.7|168031.7|168140.5|168015.5|730
1710179400000|2024-03-11 17:50:00|168142.4|168017.4|168170.4|168045.4|168174|168080.8|168103.8|167991.4|680
1710179700000|2024-03-11 17:55:00|168169.8|168044.8|168125.2|168000.2|168173.3|168048.3|168122.3|167997.3|622
1710180000000|2024-03-11 18:00:00|168126.2|168001.2|168111|167986|168139.8|168046.6|168096.6|167986|778
1710180300000|2024-03-11 18:05:00|168111.2|167986.2|168115|167990|168136.2|168011.2|168109.6|167984.6|835
1710180600000|2024-03-11 18:10:00|168115.2|167990.2|168089.7|167964.7|168119.7|167994.7|168087.1|167962.1|922
1710180900000|2024-03-11 18:15:00|168090.4|167965.4|168082.4|167957.4|168093|167968|168080|167955|751
1710181200000|2024-03-11 18:20:00|168083.6|167958.6|168068.1|167943.1|168087.5|167998.6|168047.5|167938.1|695
1710181500000|2024-03-11 18:25:00|168068.4|167943.4|168093.8|167968.8|168095.6|168003.6|168052.2|167942.7|825
1710181800000|2024-03-11 18:30:00|168094.2|167969.2|168108.5|167983.5|168111.6|167986.6|168085.2|167960.2|592
1710182100000|2024-03-11 18:35:00|168107.8|167982.8|168125.2|168000.2|168126.3|168001.3|168106.3|167981.3|780
1710182400000|2024-03-11 18:40:00|168125.1|168000.1|168092.8|167967.8|168129|168006.7|168053.9|167959.9|753
1710182700000|2024-03-11 18:45:00|168092.9|167967.9|168071.3|167946.3|168095.2|167988.6|168031.7|167943.8|627
1710183000000|2024-03-11 18:50:00|168071.2|167946.2|168089.6|167964.6|168096.5|168003.6|168051.7|167944.3|670
1710183300000|2024-03-11 18:55:00|168088.2|167963.2|168156.4|168031.4|168157.2|168065.2|168088.2|167963.2|761
1710183600000|2024-03-11 19:00:00|168156.6|168031.6|168149.2|168024.2|168156.9|168067.3|168105|168008.8|690
1710183900000|2024-03-11 19:05:00|168149|168024|168129.5|168004.5|168149.2|168024.2|168124.6|167999.6|511
1710184200000|2024-03-11 19:10:00|168130.4|168005.4|168133.5|168008.5|168134.6|168009.6|168127.4|168002.4|354
1710184500000|2024-03-11 19:15:00|168133.2|168008.2|168108.9|167983.9|168134.1|168009.1|168105.2|167980.2|760
1710184800000|2024-03-11 19:20:00|168108.7|167983.7|168110.8|167985.8|168114.6|167989.6|168100|167975|609
1710185100000|2024-03-11 19:25:00|168110|167985|168112.2|167987.2|168112.3|167987.3|168103.2|167978.2|494
1710185400000|2024-03-11 19:30:00|168111.4|167986.4|168104.7|167979.7|168113.9|167988.9|168078.3|167953.3|647
1710185700000|2024-03-11 19:35:00|168104|167979|168128.8|168003.8|168135.5|168010.5|168104|167979|759
1710186000000|2024-03-11 19:40:00|168128.7|168003.7|168103.2|167978.2|168130.6|168005.6|168093|167968|717
1710186300000|2024-03-11 19:45:00|168104.2|167979.2|168089.2|167964.2|168105.3|167980.3|168062.1|167937.1|730
1710186600000|2024-03-11 19:50:00|168088.4|167963.4|168070.8|167945.8|168101.2|167976.2|168070.8|167945.8|740
1710186900000|2024-03-11 19:55:00|168073.9|167948.9|168051.3|167926.3|168080.6|167955.6|168043.5|167918.5|699
1710187200000|2024-03-11 20:00:00|168049|167924|168078|167953|168078|167963|168013|167919.2|352
1710187500000|2024-03-11 20:05:00|168077.9|167952.9|168048.7|167923.7|168077.9|167952.9|168039.9|167914.9|305
1710187800000|2024-03-11 20:10:00|168048.6|167923.6|168047.3|167922.3|168053.4|167928.4|168042.3|167917.3|328
1710188100000|2024-03-11 20:15:00|168047.4|167922.4|168049.2|167924.2|168053.2|167928.2|168043.7|167918.7|148
1710188400000|2024-03-11 20:20:00|168049.4|167924.4|168047.4|167922.4|168053.2|167928.2|168045.8|167920.8|434
1710188700000|2024-03-11 20:25:00|168047.7|167922.7|168051.5|167926.5|168059.6|167934.6|168047.1|167922.1|649
1710189000000|2024-03-11 20:30:00|168051.4|167926.4|168046.8|167921.8|168069.9|167944.9|168045|167920|197
1710189300000|2024-03-11 20:35:00|168046.3|167921.3|168043.3|167918.3|168046.9|167921.9|168025.5|167900.5|189
1710189600000|2024-03-11 20:40:00|168043.9|167918.9|168063.8|167938.8|168068|167943|168025.5|167900.5|163
1710189900000|2024-03-11 20:45:00|168064.8|167939.8|168067.2|167942.2|168067.5|167942.5|168059.3|167934.3|160
1710190200000|2024-03-11 20:50:00|168067|167942|168052.7|167927.7|168071.8|167946.8|168048.6|167923.6|260
1710190500000|2024-03-11 20:55:00|168052.6|167927.6|168066.3|167838.4|168068.8|167943.8|168023.8|167838.4|284
1710190800000|2024-03-11 21:00:00|168136.3|167850.7|168234.8|167941.5|168234.8|167943.8|168125.5|167815.5|48
1710191100000|2024-03-11 21:05:00|168231.7|167937.1|168158.6|167848.6|168231.7|167970.2|168156.7|167846.7|102
1710191400000|2024-03-11 21:10:00|168154.9|167844.9|168144.8|167834.8|168160.3|167850.3|168129.3|167819.3|78
1710191700000|2024-03-11 21:15:00|168146.2|167836.2|168198.7|167888.7|168199.3|167889.3|168111.7|167801.7|90
1710192000000|2024-03-11 21:20:00|168198.6|167888.6|168196.1|167886.1|168204.1|167894.1|168178.7|167868.7|144
1710192300000|2024-03-11 21:25:00|168196.3|167886.3|168191|167881|168219.7|167916.6|168179.1|167872.2|86
1710192600000|2024-03-11 21:30:00|168190.2|167880.2|168184|167914.9|168200.8|167918.2|168173|167876.9|171
1710192900000|2024-03-11 21:35:00|168181.5|167916.3|168168.4|167874.5|168189.5|167935.4|168161.3|167872|197
1710193200000|2024-03-11 21:40:00|168170|167875.4|168174.4|167873.3|168189.6|167901.4|168161.2|167861.3|151
1710193500000|2024-03-11 21:45:00|168160.6|167871.3|168167.6|167897.9|168211.6|167943.7|168141.2|167869.4|256
1710193800000|2024-03-11 21:50:00|168167|167898|168115.9|167885.7|168205.8|167914.1|168057.8|167856.6|426
1710194100000|2024-03-11 21:55:00|168115.8|167885.8|168042.1|167902|168125.5|167902|168026.3|167867.9|260
1710194400000|2024-03-11 22:00:00|168077.1|167912.5|168072.8|167947.8|168096.6|167952.8|168050.6|167779.8|193
1710194700000|2024-03-11 22:05:00|168068.3|167943.3|168070.7|167945.7|168080.9|167955.9|168066.1|167941.1|169
1710195000000|2024-03-11 22:10:00|168072.5|167947.5|168077.4|167952.4|168078.6|167953.6|168065.9|167940.9|140
1710195300000|2024-03-11 22:15:00|168077.7|167952.7|168077.7|167952.7|168083.1|167958.1|168066.3|167941.3|98
1710195600000|2024-03-11 22:20:00|168079.4|167954.4|168078|167953|168085|167960|168072.7|167947.7|101
1710195900000|2024-03-11 22:25:00|168077.8|167952.8|168096.6|167971.6|168116.3|167991.3|168076|167951|74
1710196200000|2024-03-11 22:30:00|168096.5|167971.5|168100.6|167975.6|168106.9|167981.9|168095.7|167970.7|65
1710196500000|2024-03-11 22:35:00|168107|167982|168100.2|167975.2|168109|167984|168099|167974|34
1710196800000|2024-03-11 22:40:00|168107.3|167982.3|168101.9|167976.9|168109|167984|168100|167975|35
1710197100000|2024-03-11 22:45:00|168106.3|167981.3|168100|167975|168109|167984|168099.6|167974.6|27
1710197400000|2024-03-11 22:50:00|168106.9|167981.9|168109|167984|168109|167984|168099.6|167974.6|34
1710197700000|2024-03-11 22:55:00|168106.5|167981.5|168106.3|167981.3|168109|167984|168097.6|167972.6|41
1710198000000|2024-03-11 23:00:00|168106.6|167981.6|168105.2|167980.2|168113.5|167988.5|168096.4|167971.4|107
1710198300000|2024-03-11 23:05:00|168105.1|167980.1|168109.5|167984.5|168116.5|167991.5|168103.3|167978.3|73
1710198600000|2024-03-11 23:10:00|168109.7|167984.7|168102.4|167977.4|168112.5|167987.5|168100.4|167975.4|108
1710198900000|2024-03-11 23:15:00|168105.8|167980.8|168096.3|167971.3|168105.8|167980.8|168081.9|167956.9|113
1710199200000|2024-03-11 23:20:00|168096|167971|168096.4|167971.4|168103.7|167978.7|168088|167963|68
1710199500000|2024-03-11 23:25:00|168098.4|167973.4|168105.5|167980.5|168110.1|167985.1|168098|167973|98
1710199800000|2024-03-11 23:30:00|168105.2|167980.2|168102.5|167977.5|168107.1|167982.1|168099.9|167974.9|102
1710200100000|2024-03-11 23:35:00|168102.8|167977.8|168104|167979|168111|167986|168100.4|167975.4|76
1710200400000|2024-03-11 23:40:00|168103.3|167978.3|168104.6|167979.6|168107.8|167982.8|168100|167975|45
1710200700000|2024-03-11 23:45:00|168105.1|167980.1|168103.7|167978.7|168110.4|167985.4|168101.3|167976.3|57
1710201000000|2024-03-11 23:50:00|168103.9|167978.9|168079.3|167954.3|168106|167981|168078|167953|112
1710201300000|2024-03-11 23:55:00|168079.1|167954.1|168079|167954|168086.9|167961.9|168075.1|167950.1|113
1710201600000|2024-03-12 00:00:00|168081.3|167956.3|168077.3|167952.3|168081.9|167956.9|168070.4|167945.4|168
1710201900000|2024-03-12 00:05:00|168077.5|167952.5|168075.5|167950.5|168085.2|167960.2|168070.2|167945.2|178
1710202200000|2024-03-12 00:10:00|168076.6|167951.6|168075.5|167950.5|168084.8|167959.8|168068.4|167943.4|153
1710202500000|2024-03-12 00:15:00|168075.3|167950.3|168070.6|167945.6|168077.9|167952.9|168068.3|167943.3|167
1710202800000|2024-03-12 00:20:00|168070.7|167945.7|168076.3|167951.3|168077|167952|168069.9|167944.9|130
1710203100000|2024-03-12 00:25:00|168076.4|167951.4|168075.1|167950.1|168078.1|167953.1|168069.2|167944.2|150
1710203400000|2024-03-12 00:30:00|168073.9|167948.9|168072.1|167947.1|168078.1|167953.1|168068.3|167943.3|148
1710203700000|2024-03-12 00:35:00|168072.4|167947.4|168075.1|167950.1|168079.5|167954.5|168051.2|167926.2|159
1710204000000|2024-03-12 00:40:00|168075.5|167950.5|168076.6|167951.6|168078.8|167953.8|168067.5|167942.5|98
1710204300000|2024-03-12 00:45:00|168076.7|167951.7|168075.6|167950.6|168099.6|167974.6|168074.3|167949.3|171
1710204600000|2024-03-12 00:50:00|168075.8|167950.8|168081.1|167956.1|168085.5|167960.5|168075.2|167950.2|125
1710204900000|2024-03-12 00:55:00|168080.9|167955.9|168083.7|167958.7|168083.8|167958.8|168073.1|167948.1|203
1710205200000|2024-03-12 01:00:00|168083.8|167958.8|168079.5|167954.5|168085.6|167960.6|168073.3|167948.3|205
1710205500000|2024-03-12 01:05:00|168079.2|167954.2|168077.2|167952.2|168084|167959|168068.8|167943.8|181
1710205800000|2024-03-12 01:10:00|168077.1|167952.1|168081.3|167956.3|168081.3|167956.3|168072.4|167947.4|84
1710206100000|2024-03-12 01:15:00|168081.9|167956.9|168081.7|167956.7|168085.3|167960.3|168075.3|167950.3|132
1710206400000|2024-03-12 01:20:00|168081.9|167956.9|168074.2|167949.2|168081.9|167956.9|168069.9|167944.9|174
1710206700000|2024-03-12 01:25:00|168075.1|167950.1|168060.3|167935.3|168076.1|167951.1|168053.5|167928.5|193
1710207000000|2024-03-12 01:30:00|168060.2|167935.2|168060|167935|168078|167953|168053.8|167928.8|230
1710207300000|2024-03-12 01:35:00|168060.2|167935.2|168060.6|167935.6|168066.4|167941.4|168053.5|167928.5|160
1710207600000|2024-03-12 01:40:00|168061.1|167936.1|168057.4|167932.4|168066|167941|168055.4|167930.4|164
1710207900000|2024-03-12 01:45:00|168057.6|167932.6|168045.3|167920.3|168060.3|167935.3|168035.2|167910.2|152
1710208200000|2024-03-12 01:50:00|168044.5|167919.5|168023.6|167898.6|168046.5|167921.5|168021.5|167896.5|223
1710208500000|2024-03-12 01:55:00|168022.7|167897.7|168024.2|167899.2|168029.1|167904.1|168020.9|167895.9|143
1710208800000|2024-03-12 02:00:00|168025.7|167900.7|168053.4|167928.4|168058.9|167933.9|168025.6|167900.6|280
1710209100000|2024-03-12 02:05:00|168053.6|167928.6|168076.6|167951.6|168077.7|167952.7|168049.2|167924.2|385
1710209400000|2024-03-12 02:10:00|168076.8|167951.8|168071.3|167946.3|168080.9|167955.9|168068|167943|274
1710209700000|2024-03-12 02:15:00|168071.2|167946.2|168059.4|167934.4|168079.1|167954.1|168054.6|167929.6|292
1710210000000|2024-03-12 02:20:00|168059.5|167934.5|168048.4|167923.4|168059.9|167934.9|168044.3|167919.3|258
1710210300000|2024-03-12 02:25:00|168048.7|167923.7|168054.8|167929.8|168057.2|167932.2|168048.3|167923.3|138
1710210600000|2024-03-12 02:30:00|168054.6|167929.6|168050.7|167925.7|168060.4|167935.4|168050.7|167925.7|162
1710210900000|2024-03-12 02:35:00|168051.2|167926.2|168054.7|167929.7|168062.7|167937.7|168051.2|167926.2|201
1710211200000|2024-03-12 02:40:00|168054.5|167929.5|168053.8|167928.8|168057.2|167932.2|168052.8|167927.8|152
1710211500000|2024-03-12 02:45:00|168052.7|167927.7|168048.7|167923.7|168053.6|167928.6|168047.4|167922.4|129
1710211800000|2024-03-12 02:50:00|168048.5|167923.5|168049.1|167924.1|168054.4|167929.4|168048.5|167923.5|157
1710212100000|2024-03-12 02:55:00|168049.9|167924.9|168056.3|167931.3|168056.6|167931.6|168047.3|167922.3|131
1710212400000|2024-03-12 03:00:00|168055.4|167930.4|168053.8|167928.8|168058.6|167933.6|168040.3|167915.3|162
1710212700000|2024-03-12 03:05:00|168050.9|167925.9|168042.6|167917.6|168053.8|167928.8|168039.3|167914.3|157
1710213000000|2024-03-12 03:10:00|168042.7|167917.7|168050|167925|168054.3|167929.3|168042.1|167917.1|223
1710213300000|2024-03-12 03:15:00|168050.3|167925.3|168049.2|167924.2|168051.5|167926.5|168043.6|167918.6|189
1710213600000|2024-03-12 03:20:00|168047.5|167922.5|168052.4|167927.4|168055.5|167930.5|168047.3|167922.3|146
1710213900000|2024-03-12 03:25:00|168052.2|167927.2|168053.4|167928.4|168057|167932|168050.8|167925.8|111
1710214200000|2024-03-12 03:30:00|168053.5|167928.5|168053.4|167928.4|168056|167931|168047.6|167922.6|199
1710214500000|2024-03-12 03:35:00|168053.5|167928.5|168050.3|167925.3|168055.3|167930.3|168049.8|167924.8|166
1710214800000|2024-03-12 03:40:00|168050.6|167925.6|168052.2|167927.2|168054.1|167929.1|168043.1|167918.1|168
1710215100000|2024-03-12 03:45:00|168052.1|167927.1|168054|167929|168057|167932|168051.6|167926.6|151
1710215400000|2024-03-12 03:50:00|168054.3|167929.3|168056.2|167931.2|168057.5|167932.5|168052.6|167927.6|114
1710215700000|2024-03-12 03:55:00|168056|167931|168057.2|167932.2|168063.1|167938.1|168055.6|167930.6|87
1710216000000|2024-03-12 04:00:00|168057.6|167932.6|168060.7|167935.7|168061.7|167936.7|168054.2|167929.2|120
1710216300000|2024-03-12 04:05:00|168060.9|167935.9|168053.5|167928.5|168061.2|167936.2|168052.2|167927.2|98
1710216600000|2024-03-12 04:10:00|168053.7|167928.7|168052.1|167927.1|168055.2|167930.2|168049.8|167924.8|86
1710216900000|2024-03-12 04:15:00|168052.9|167927.9|168054|167929|168056.9|167931.9|168051|167926|81
1710217200000|2024-03-12 04:20:00|168054.1|167929.1|168049.9|167924.9|168056.4|167931.4|168041.1|167916.1|150
1710217500000|2024-03-12 04:25:00|168049.8|167924.8|168049.5|167924.5|168050.6|167925.6|168044.3|167919.3|141
1710217800000|2024-03-12 04:30:00|168049.3|167924.3|168042.4|167917.4|168050|167925|168035.7|167910.7|147
1710218100000|2024-03-12 04:35:00|168041.1|167916.1|168045.7|167920.7|168048.8|167923.8|168037.2|167912.2|171
1710218400000|2024-03-12 04:40:00|168045.5|167920.5|168044.3|167919.3|168048.6|167923.6|168043|167918|95
1710218700000|2024-03-12 04:45:00|168044.2|167919.2|168044.7|167919.7|168045.6|167920.6|168041.3|167916.3|58
1710219000000|2024-03-12 04:50:00|168044.4|167919.4|168044.3|167919.3|168044.8|167919.8|168040.4|167915.4|76
1710219300000|2024-03-12 04:55:00|168043.1|167918.1|168032.2|167907.2|168044.4|167919.4|168029.4|167904.4|158
1710219600000|2024-03-12 05:00:00|168032.3|167907.3|168020.8|167895.8|168032.3|167907.3|168012.2|167887.2|192
1710219900000|2024-03-12 05:05:00|168020.6|167895.6|168023.4|167898.4|168032.7|167907.7|168020.4|167895.4|203
1710220200000|2024-03-12 05:10:00|168023|167898|168020|167895|168024.4|167899.4|168014.8|167889.8|143
1710220500000|2024-03-12 05:15:00|168017.4|167892.4|168021.7|167896.7|168023.5|167898.5|168011.9|167886.9|157
1710220800000|2024-03-12 05:20:00|168021.8|167896.8|168017.6|167892.6|168024.2|167899.2|168015.6|167890.6|158
1710221100000|2024-03-12 05:25:00|168013.9|167888.9|168031.7|167906.7|168032.8|167907.8|168013.8|167888.8|209
1710221400000|2024-03-12 05:30:00|168030.6|167905.6|168032.8|167907.8|168034.5|167909.5|168023.6|167898.6|178
1710221700000|2024-03-12 05:35:00|168032.3|167907.3|168028.8|167903.8|168034.3|167909.3|168026.5|167901.5|241
1710222000000|2024-03-12 05:40:00|168029|167904|168030.6|167905.6|168039.1|167914.1|168026.2|167901.2|197
1710222300000|2024-03-12 05:45:00|168030.7|167905.7|168031|167906|168032.9|167907.9|168027.8|167902.8|198
1710222600000|2024-03-12 05:50:00|168030.9|167905.9|168024.6|167899.6|168033|167908|168020.6|167895.6|141
1710222900000|2024-03-12 05:55:00|168024.5|167899.5|168027.7|167902.7|168036.3|167911.3|168024|167899|291
1710223200000|2024-03-12 06:00:00|168030.1|167905.1|168030.6|167905.6|168038.8|167913.8|168024.9|167899.9|745
1710223500000|2024-03-12 06:05:00|168030.8|167905.8|168027.5|167902.5|168038.4|167913.4|168019.1|167894.1|400
1710223800000|2024-03-12 06:10:00|168027.7|167902.7|168025.8|167900.8|168038|167913|168022.7|167897.7|396
1710224100000|2024-03-12 06:15:00|168025.6|167900.6|168028.6|167903.6|168034.7|167909.7|168023.6|167898.6|287
1710224400000|2024-03-12 06:20:00|168028.7|167903.7|168023.9|167898.9|168031.1|167906.1|168022.3|167897.3|137
1710224700000|2024-03-12 06:25:00|168023.7|167898.7|168033.2|167908.2|168035.2|167910.2|168015.5|167890.5|220
1710225000000|2024-03-12 06:30:00|168034.1|167909.1|168027.4|167902.4|168035.2|167910.2|168021.8|167896.8|288
1710225300000|2024-03-12 06:35:00|168026.9|167901.9|168008.1|167883.1|168027.4|167902.4|168004.6|167879.6|281
1710225600000|2024-03-12 06:40:00|168007.9|167882.9|168011.8|167886.8|168013.5|167888.5|168005.2|167880.2|170
1710225900000|2024-03-12 06:45:00|168013.4|167888.4|168008.2|167883.2|168014.3|167889.3|168005.1|167880.1|210
1710226200000|2024-03-12 06:50:00|168009|167884|168009.2|167884.2|168014.6|167889.6|168004.3|167879.3|181
1710226500000|2024-03-12 06:55:00|168008.9|167883.9|168006.7|167881.7|168012|167887|168004.1|167879.1|158
1710226800000|2024-03-12 07:00:00|168006.3|167881.3|167975|167850|168007|167882|167969.5|167844.5|560
1710227100000|2024-03-12 07:05:00|167974.1|167849.1|167947.5|167822.5|167977.6|167852.6|167941.1|167816.1|786
1710227400000|2024-03-12 07:10:00|167948.1|167823.1|167948|167823|167953.1|167828.1|167940|167815|893
1710227700000|2024-03-12 07:15:00|167948.7|167823.7|167946.2|167821.2|167953.2|167828.2|167933.5|167808.5|705
1710228000000|2024-03-12 07:20:00|167946.8|167821.8|167983.2|167858.2|167984.7|167859.7|167940.8|167815.8|720
1710228300000|2024-03-12 07:25:00|167983.1|167858.1|167982.9|167857.9|167984.1|167859.1|167975.4|167850.4|748
1710228600000|2024-03-12 07:30:00|167982.2|167857.2|167983.1|167858.1|167995.1|167870.1|167972.2|167847.2|601
1710228900000|2024-03-12 07:35:00|167982.5|167857.5|168015.6|167890.6|168016.1|167891.1|167977.3|167852.3|639
1710229200000|2024-03-12 07:40:00|168015.9|167890.9|168070.3|167945.3|168075.4|167950.4|167982.3|167857.3|717
1710229500000|2024-03-12 07:45:00|168070.4|167945.4|168068.3|167943.3|168095.4|167970.4|168061.4|167936.4|696
1710229800000|2024-03-12 07:50:00|168069.3|167944.3|168069.5|167944.5|168097.9|167972.9|168064|167939|644
1710230100000|2024-03-12 07:55:00|168069.7|167944.7|168101.8|167976.8|168118.1|167993.1|168069.7|167944.7|650
1710230400000|2024-03-12 08:00:00|168100.9|167975.9|168092.2|167967.2|168104.9|167979.9|168064.9|167939.9|911
1710230700000|2024-03-12 08:05:00|168092|167967|168153.3|168028.3|168154.9|168029.9|168081.9|167956.9|700
1710231000000|2024-03-12 08:10:00|168153.2|168028.2|168158|168033|168188.1|168063.1|168151.1|168026.1|694
1710231300000|2024-03-12 08:15:00|168157.6|168032.6|168125|168000|168158.5|168033.5|168112.6|167987.6|774
1710231600000|2024-03-12 08:20:00|168124.9|167999.9|168127.5|168002.5|168142.5|168017.5|168123.7|167998.7|755
1710231900000|2024-03-12 08:25:00|168127.6|168002.6|168158.8|168033.8|168159.6|168034.6|168121.2|167996.2|719
1710232200000|2024-03-12 08:30:00|168163|168038|168182.5|168057.5|168187.2|168062.2|168148.3|168023.3|768
1710232500000|2024-03-12 08:35:00|168182.6|168057.6|168152.6|168027.6|168183.4|168058.4|168144.3|168019.3|691
1710232800000|2024-03-12 08:40:00|168152.7|168027.7|168184.5|168059.5|168195.5|168070.5|168142.5|168017.5|777
1710233100000|2024-03-12 08:45:00|168184.4|168059.4|168181.7|168056.7|168192.4|168067.4|168159.9|168034.9|693
1710233400000|2024-03-12 08:50:00|168181.8|168056.8|168183|168058|168185.3|168060.3|168157.2|168032.2|724
1710233700000|2024-03-12 08:55:00|168182.9|168057.9|168177.9|168052.9|168197.1|168072.1|168140.6|168015.6|913
1710234000000|2024-03-12 09:00:00|168177.8|168052.8|168156.8|168031.8|168181.6|168056.6|168143.5|168018.5|753
1710234300000|2024-03-12 09:05:00|168156.4|168031.4|168167.6|168042.6|168181.4|168056.4|168147.2|168022.2|692
1710234600000|2024-03-12 09:10:00|168167.8|168042.8|168179.5|168054.5|168186.2|168061.2|168164|168039|702
1710234900000|2024-03-12 09:15:00|168179.6|168054.6|168124.4|167999.4|168181.9|168056.9|168123.1|167998.1|670
1710235200000|2024-03-12 09:20:00|168124.7|167999.7|168137.1|168012.1|168150.4|168025.4|168116.9|167991.9|681
1710235500000|2024-03-12 09:25:00|168137.2|168012.2|168112.8|167987.8|168138|168013|168110.4|167985.4|690
1710235800000|2024-03-12 09:30:00|168112.1|167987.1|168094|167969|168123.5|167998.5|168091.1|167966.1|693
1710236100000|2024-03-12 09:35:00|168094.1|167969.1|168097.1|167972.1|168098.3|167973.3|168092.8|167967.8|524
1710236400000|2024-03-12 09:40:00|168096.2|167971.2|168095.8|167970.8|168100.9|167975.9|168090.8|167965.8|552
1710236700000|2024-03-12 09:45:00|168095.4|167970.4|168036.6|167911.6|168097|167972|168036.6|167911.6|582
1710237000000|2024-03-12 09:50:00|168036.3|167911.3|168035.8|167910.8|168039.6|167914.6|168003.7|167878.7|635
1710237300000|2024-03-12 09:55:00|168037.5|167912.5|168064.2|167939.2|168065.4|167940.4|168034.9|167909.9|452
1710237600000|2024-03-12 10:00:00|168064.4|167939.4|168064.2|167939.2|168071.1|167946.1|168061.4|167936.4|690
1710237900000|2024-03-12 10:05:00|168064.6|167939.6|168041|167916|168072.1|167947.1|168041|167916|628
1710238200000|2024-03-12 10:10:00|168041.1|167916.1|168035.7|167910.7|168044.7|167919.7|168034|167909|581
1710238500000|2024-03-12 10:15:00|168035.8|167910.8|168036.8|167911.8|168065.6|167940.6|168032.7|167907.7|570
1710238800000|2024-03-12 10:20:00|168037.6|167912.6|168035.7|167910.7|168042.6|167917.6|168031.9|167906.9|552
1710239100000|2024-03-12 10:25:00|168036.1|167911.1|168012.2|167887.2|168041.5|167916.5|168009.3|167884.3|543
1710239400000|2024-03-12 10:30:00|168012.3|167887.3|168011.7|167886.7|168015.6|167890.6|168009|167884|478
1710239700000|2024-03-12 10:35:00|168011.6|167886.6|168014.4|167889.4|168017.1|167892.1|168009.3|167884.3|509
1710240000000|2024-03-12 10:40:00|168014.5|167889.5|168010.8|167885.8|168014.7|167889.7|168005.1|167880.1|519
1710240300000|2024-03-12 10:45:00|168010.9|167885.9|168013.6|167888.6|168016.5|167891.5|168008.3|167883.3|490
1710240600000|2024-03-12 10:50:00|168014.3|167889.3|167981.6|167856.6|168015|167890|167977.9|167852.9|487
1710240900000|2024-03-12 10:55:00|167981.5|167856.5|167956|167831|167993.3|167868.3|167954|167829|547
1710241200000|2024-03-12 11:00:00|167956.4|167831.4|167953.6|167828.6|167979.5|167854.5|167945.7|167820.7|828
1710241500000|2024-03-12 11:05:00|167953.5|167828.5|167954|167829|167957|167832|167924.3|167799.3|784
1710241800000|2024-03-12 11:10:00|167954.7|167829.7|167952.1|167827.1|167955|167830|167921.3|167796.3|913
1710242100000|2024-03-12 11:15:00|167934.4|167809.4|167956.1|167831.1|167956.5|167831.5|167922.2|167797.2|822
1710242400000|2024-03-12 11:20:00|167955.8|167830.8|168007.1|167882.1|168045|167920|167949.5|167824.5|907
1710242700000|2024-03-12 11:25:00|168011.9|167886.9|168051.9|167926.9|168075.7|167950.7|168004.8|167879.8|813
1710243000000|2024-03-12 11:30:00|168051.6|167926.6|168096|167971|168098.7|167973.7|168038|167913|766
1710243300000|2024-03-12 11:35:00|168095.2|167970.2|168123.6|167998.6|168125.6|168000.6|168067.2|167942.2|676
1710243600000|2024-03-12 11:40:00|168123.2|167998.2|168117|167992|168128.8|168003.8|168091|167966|644
1710243900000|2024-03-12 11:45:00|168116.6|167991.6|168171.9|168046.9|168186.5|168061.5|168112.4|167987.4|740
1710244200000|2024-03-12 11:50:00|168171.1|168046.1|168235.6|168110.6|168237.7|168112.7|168165.4|168040.4|746
1710244500000|2024-03-12 11:55:00|168235.7|168110.7|168207.9|168082.9|168262.8|168137.8|168200.6|168075.6|693
1710244800000|2024-03-12 12:00:00|168206.2|168081.2|168261.9|168136.9|168291.8|168166.8|168204.4|168079.4|733
1710245100000|2024-03-12 12:05:00|168261.4|168136.4|168207.9|168082.9|168283.1|168158.1|168197.4|168072.4|602
1710245400000|2024-03-12 12:10:00|168207.8|168082.8|168226|168101|168229.8|168104.8|168200.8|168075.8|711
1710245700000|2024-03-12 12:15:00|168227.7|168102.7|168235.1|168110.1|168256.9|168131.9|168220.4|168095.4|814
1710246000000|2024-03-12 12:20:00|168235.9|168110.9|168200.1|168075.1|168279|168154|168198.2|168073.2|842
1710246300000|2024-03-12 12:25:00|168202.8|168077.8|168212.5|167906.8|168212.5|168083.1|168141.3|167902.8|747
1710246600000|2024-03-12 12:30:00|168211|167907|168125.8|168000.8|168698.1|168487.6|167799.4|167674.4|1152
1710246900000|2024-03-12 12:35:00|168122.1|167997.1|167973.3|167848.3|168141.4|168016.4|167846.4|167721.4|1155
1710247200000|2024-03-12 12:40:00|167972.9|167847.9|167949|167824|168007.1|167882.1|167882.3|167757.3|1084
1710247500000|2024-03-12 12:45:00|167949.2|167824.2|167901|167776|167949.2|167824.2|167800.8|167675.8|1043
1710247800000|2024-03-12 12:50:00|167901.5|167776.5|168096.8|167971.8|168102.1|167977.1|167892.9|167767.9|1033
1710248100000|2024-03-12 12:55:00|168097.6|167972.6|168234.5|168109.5|168256.2|168131.2|168090.1|167965.1|1077
1710248400000|2024-03-12 13:00:00|168234.4|168109.4|168340.8|168215.8|168345|168220|168198.2|168073.2|1046
1710248700000|2024-03-12 13:05:00|168339.8|168214.8|168335.5|168210.5|168446.9|168321.9|168263.9|168138.9|1036
1710249000000|2024-03-12 13:10:00|168334.5|168209.5|168277.2|168152.2|168426.8|168301.8|168276.3|168151.3|997
1710249300000|2024-03-12 13:15:00|168277.9|168152.9|168353|168228|168357.9|168232.9|168251.1|168126.1|941
1710249600000|2024-03-12 13:20:00|168353.2|168228.2|168220|168095|168375.6|168250.6|168201.5|168076.5|988
1710249900000|2024-03-12 13:25:00|168218.8|168093.8|168299.5|168174.5|168303.1|168178.1|168167.5|168074.2|942
1710250200000|2024-03-12 13:30:00|168301.8|168176.8|168437.8|168312.8|168453.5|168335.3|168236.1|168115.8|1077
1710250500000|2024-03-12 13:35:00|168437.7|168312.7|168552.3|168427.3|168557.2|168470.7|168437.2|168312.2|980
1710250800000|2024-03-12 13:40:00|168551.7|168426.7|168443.5|168318.5|168567.7|168442.7|168385|168295.3|992
1710251100000|2024-03-12 13:45:00|168444.3|168319.3|168439.4|168314.4|168532.7|168418.1|168415|168290|937
1710251400000|2024-03-12 13:50:00|168436.9|168311.9|168473.2|168348.2|168478.2|168353.2|168389.8|168264.8|912
1710251700000|2024-03-12 13:55:00|168472.9|168347.9|168412.6|168287.6|168478.3|168353.3|168371.3|168267.2|994
1710252000000|2024-03-12 14:00:00|168412|168287|168443.6|168318.6|168485.2|168378.2|168363.6|168238.6|988
1710252300000|2024-03-12 14:05:00|168443.7|168318.7|168422.8|168297.8|168460.8|168374.7|168385.8|168260.8|891
1710252600000|2024-03-12 14:10:00|168422.7|168297.7|168468.3|168343.3|168499.7|168377.8|168413.1|168288.1|911
1710252900000|2024-03-12 14:15:00|168468.8|168343.8|168441.1|168316.1|168492.5|168367.5|168414.8|168289.8|896
1710253200000|2024-03-12 14:20:00|168439.8|168314.8|168323.5|168198.5|168459.3|168334.3|168273.6|168180.5|888
1710253500000|2024-03-12 14:25:00|168322.9|168197.9|168184.1|168059.1|168327.7|168202.7|168126.4|168028|920
1710253800000|2024-03-12 14:30:00|168183.5|168058.5|168173.3|168123.3|168263.3|168160.3|168142.2|168049.5|817
1710254100000|2024-03-12 14:35:00|168173.1|168123.1|168220.3|168095.3|168227.8|168124.7|168127|168037.8|700
1710254400000|2024-03-12 14:40:00|168221.1|168096.1|168311.6|168186.6|168339.1|168214.1|168217.3|168092.3|859
1710254700000|2024-03-12 14:45:00|168311.4|168186.4|168270.4|168145.4|168339.9|168214.9|168255.3|168130.3|858
1710255000000|2024-03-12 14:50:00|168267.2|168142.2|168232|168107|168286.3|168161.3|168190.9|168065.9|854
1710255300000|2024-03-12 14:55:00|168232.7|168107.7|168258.5|168133.5|168263.4|168138.4|168194.3|168069.3|859
1710255600000|2024-03-12 15:00:00|168259.1|168134.1|168291.9|168166.9|168311.2|168198.3|168224.6|168099.6|859
1710255900000|2024-03-12 15:05:00|168292.2|168167.2|168307.5|168182.5|168335|168210|168270.9|168145.9|863
1710256200000|2024-03-12 15:10:00|168322.6|168197.6|168312.3|168187.3|168383|168258|168301.7|168176.7|852
1710256500000|2024-03-12 15:15:00|168311.8|168186.8|168379.7|168254.7|168381.6|168256.6|168306.6|168181.6|716
1710256800000|2024-03-12 15:20:00|168379.4|168254.4|168391.6|168266.6|168459|168334|168377.7|168252.7|851
1710257100000|2024-03-12 15:25:00|168391.5|168266.5|168416.9|168291.9|168418.7|168293.7|168381.6|168256.6|745
1710257400000|2024-03-12 15:30:00|168417.4|168292.4|168388.1|168263.1|168417.4|168292.4|168372.4|168247.4|822
1710257700000|2024-03-12 15:35:00|168387.9|168262.9|168390.8|168265.8|168419.7|168294.7|168336|168241.7|854
1710258000000|2024-03-12 15:40:00|168391.8|168266.8|168445.4|168320.4|168463.9|168338.9|168389.5|168264.5|722
1710258300000|2024-03-12 15:45:00|168445.2|168320.2|168445.3|168320.3|168450|168357.7|168357.3|168264.7|856
1710258600000|2024-03-12 15:50:00|168443.9|168318.9|168380.4|168255.4|168444.7|168319.7|168365.1|168240.1|764
1710258900000|2024-03-12 15:55:00|168380.7|168255.7|168394.7|168269.7|168406.2|168317.3|168364.3|168248.3|740
1710259200000|2024-03-12 16:00:00|168393.7|168268.7|168405.2|168280.2|168417.6|168292.6|168370.2|168245.2|833
1710259500000|2024-03-12 16:05:00|168405|168280|168316.7|168266.7|168405|168280|168296.3|168196.3|749
1710259800000|2024-03-12 16:10:00|168316.6|168266.6|168322.3|168197.3|168360|168266.8|168308.3|168188.8|581
1710260100000|2024-03-12 16:15:00|168322.7|168197.7|168372.2|168247.2|168381.3|168256.3|168278.6|168180.5|616
1710260400000|2024-03-12 16:20:00|168372|168247|168366.1|168241.1|168372|168284.1|168330.4|168205.4|603
1710260700000|2024-03-12 16:25:00|168365.5|168240.5|168332.9|168207.9|168371.1|168246.1|168328.2|168203.2|543
1710261000000|2024-03-12 16:30:00|168332.3|168207.3|168325.3|168200.3|168339.2|168214.2|168325.3|168200.3|618
1710261300000|2024-03-12 16:35:00|168326.4|168201.4|168327.6|168202.6|168345.2|168220.2|168319.3|168194.3|694
1710261600000|2024-03-12 16:40:00|168327.7|168202.7|168341.5|168216.5|168361.2|168236.2|168326.9|168201.9|568
1710261900000|2024-03-12 16:45:00|168341.6|168216.6|168340.6|168215.6|168370.2|168245.2|168329.3|168204.3|660
1710262200000|2024-03-12 16:50:00|168340|168215|168341.7|168216.7|168358.1|168233.1|168308.9|168183.9|545
1710262500000|2024-03-12 16:55:00|168341.4|168216.4|168368.1|168243.1|168371.7|168246.7|168335.3|168210.3|547
1710262800000|2024-03-12 17:00:00|168366.9|168241.9|168448.3|168323.3|168449.5|168324.5|168346.2|168221.2|896
1710263100000|2024-03-12 17:05:00|168448|168323|168440.6|168315.6|168452.3|168327.3|168421.4|168296.4|803
1710263400000|2024-03-12 17:10:00|168440.8|168315.8|168439.4|168314.4|168452.8|168327.8|168431.7|168306.7|780
1710263700000|2024-03-12 17:15:00|168438.9|168313.9|168391|168266|168442.5|168317.5|168390.1|168265.1|641
1710264000000|2024-03-12 17:20:00|168369.1|168244.1|168366.1|168241.1|168377.1|168252.1|168363.4|168238.4|665
1710264300000|2024-03-12 17:25:00|168366.3|168241.3|168368.4|168243.4|168374.8|168249.8|168364|168239|516
1710264600000|2024-03-12 17:30:00|168368.6|168243.6|168367.4|168242.4|168395.6|168270.6|168364.2|168239.2|688
1710264900000|2024-03-12 17:35:00|168367.7|168242.7|168315.6|168190.6|168381|168274.3|168309.6|168184.6|599
1710265200000|2024-03-12 17:40:00|168315.4|168190.4|168314|168189|168318.7|168193.7|168310.4|168185.4|572
1710265500000|2024-03-12 17:45:00|168315.6|168190.6|168334.8|168209.8|168339|168214|168307.6|168182.6|575
1710265800000|2024-03-12 17:50:00|168334.9|168209.9|168331|168206|168335.5|168210.5|168318.1|168193.1|567
1710266100000|2024-03-12 17:55:00|168330.9|168205.9|168333.9|168208.9|168336|168211|168307.1|168182.1|525
1710266400000|2024-03-12 18:00:00|168333.8|168208.8|168316.1|168191.1|168336.1|168211.1|168315.5|168190.5|482
1710266700000|2024-03-12 18:05:00|168315.8|168190.8|168314.9|168189.9|168316.9|168191.9|168293.6|168168.6|542
1710267000000|2024-03-12 18:10:00|168315.2|168190.2|168294.8|168169.8|168319.6|168194.6|168281.3|168156.3|477
1710267300000|2024-03-12 18:15:00|168294.9|168169.9|168339.7|168214.7|168341.9|168216.9|168293.7|168168.7|548
1710267600000|2024-03-12 18:20:00|168339.8|168214.8|168287.2|168162.2|168368.3|168243.3|168287.1|168162.1|467
1710267900000|2024-03-12 18:25:00|168287.4|168162.4|168278.8|168153.8|168287.4|168162.4|168274|168149|466
1710268200000|2024-03-12 18:30:00|168278.6|168153.6|168248.7|168123.7|168281.5|168156.5|168223.4|168098.4|498
1710268500000|2024-03-12 18:35:00|168248.8|168123.8|168208.4|168083.4|168249.3|168124.3|168207.9|168082.9|530
1710268800000|2024-03-12 18:40:00|168208.7|168083.7|168220.7|168095.7|168225.5|168100.5|168160.9|168035.9|609
1710269100000|2024-03-12 18:45:00|168220.8|168095.8|168158.2|168033.2|168222.2|168097.2|168155.6|168030.6|457
1710269400000|2024-03-12 18:50:00|168157.2|168032.2|168140.7|168015.7|168161.9|168045.9|168084.9|168004.7|455
1710269700000|2024-03-12 18:55:00|168140.4|168015.4|168107.2|167982.2|168166.8|168079.6|168105.6|167980.6|614
1710270000000|2024-03-12 19:00:00|168061.8|168011.8|168112.4|167987.4|168121.6|168011.8|168060.6|167957.8|726
1710270300000|2024-03-12 19:05:00|168112.6|167987.6|168084.1|167959.1|168117|167992|168081.2|167956.2|537
1710270600000|2024-03-12 19:10:00|168084.5|167959.5|168053|167928|168090.5|167965.5|168036.2|167911.2|582
1710270900000|2024-03-12 19:15:00|168035|167910|168084.3|167959.3|168088.6|167963.6|168024.7|167899.7|549
1710271200000|2024-03-12 19:20:00|168084.6|167959.6|168089.4|167964.4|168123.3|167998.3|168083.9|167958.9|522
1710271500000|2024-03-12 19:25:00|168089.3|167964.3|168086.2|167961.2|168092.2|167967.2|168074.3|167949.3|483
1710271800000|2024-03-12 19:30:00|168085.7|167960.7|168025.1|167900.1|168088.4|167963.4|168023.4|167898.4|532
1710272100000|2024-03-12 19:35:00|168024.4|167899.4|168026.1|167901.1|168046.2|167921.2|168006.3|167881.3|626
1710272400000|2024-03-12 19:40:00|168024.1|167899.1|168047.1|167922.1|168060.9|167935.9|168012.4|167887.4|612
1710272700000|2024-03-12 19:45:00|168048.9|167923.9|168068.5|167943.5|168070.1|167945.1|168038.6|167913.6|466
1710273000000|2024-03-12 19:50:00|168068.3|167943.3|168050.1|167925.1|168069.9|167944.9|168030.2|167905.2|417
1710273300000|2024-03-12 19:55:00|168050.2|167925.2|168048.3|167923.3|168067.7|167975|168011.3|167913.2|666
1710273600000|2024-03-12 20:00:00|168048.6|167923.6|168070.5|167945.5|168076.2|167951.2|168044.9|167919.9|457
1710273900000|2024-03-12 20:05:00|168069.8|167944.8|168030.4|167905.4|168069.8|167944.8|168011|167886|393
1710274200000|2024-03-12 20:10:00|168030.3|167905.3|168030.5|167905.5|168034|167909|168024.6|167899.6|263
1710274500000|2024-03-12 20:15:00|168030.4|167905.4|168031|167906|168037|167912|168024.8|167899.8|274
1710274800000|2024-03-12 20:20:00|168031.1|167906.1|168032.8|167907.8|168040.2|167915.2|168029.7|167904.7|434
1710275100000|2024-03-12 20:25:00|168033.4|167908.4|168029.6|167904.6|168038.9|167913.9|168025.4|167900.4|211
1710275400000|2024-03-12 20:30:00|168031.8|167906.8|168023|167898|168034.2|167909.2|168022.6|167897.6|157
1710275700000|2024-03-12 20:35:00|168023.9|167898.9|168026.4|167901.4|168029.6|167904.6|168020.1|167895.1|199
1710276000000|2024-03-12 20:40:00|168026.3|167901.3|168015.3|167890.3|168028.7|167903.7|168003.3|167878.3|280
1710276300000|2024-03-12 20:45:00|168017.3|167892.3|168013.6|167888.6|168024.3|167899.3|168003.1|167878.1|273
1710276600000|2024-03-12 20:50:00|168011.9|167886.9|168027.4|167902.4|168034.7|167909.7|168011.6|167886.6|223
1710276900000|2024-03-12 20:55:00|168024.8|167899.8|168066.8|167938.9|168098.7|167946.5|168018.5|167893.5|307
1710277200000|2024-03-12 21:00:00|168065.1|167933.1|168133.7|167924.3|168151|167933.1|168065.1|167892|15
1710277500000|2024-03-12 21:05:00|168168|167912|168194.8|167903.3|168200.4|167935.9|168128|167899.3|48
1710277800000|2024-03-12 21:10:00|168195.1|167903.6|168195.4|167885.4|168207.4|167911.5|168171|167885.1|113
1710278100000|2024-03-12 21:15:00|168196.2|167886.2|168157.9|167917.1|168202.5|167923.7|168157.1|167885|68
1710278400000|2024-03-12 21:20:00|168156.2|167918.5|168200.7|167891.5|168203.4|167919.2|168147.8|167880.8|172
1710278700000|2024-03-12 21:25:00|168199.2|167890.9|168184|167895.7|168199.2|167900.4|168174.5|167888.3|42
1710279000000|2024-03-12 21:30:00|168171.7|167896.8|168170.1|167914.5|168171.7|167922.6|168163.6|167896.8|83
1710279300000|2024-03-12 21:35:00|168168.3|167915|168187.1|167901.5|168187.3|167917.1|168166.1|167898.3|27
1710279600000|2024-03-12 21:40:00|168187|167900.9|168169.3|167919.3|168187.8|167921.1|168167.8|167900.9|16
1710279900000|2024-03-12 21:45:00|168146|167931|168177.6|167890.7|168186.5|167932|168135|167890.7|38
1710280200000|2024-03-12 21:50:00|168184.4|167893.4|168167.9|167919.4|168191.5|167930|168143.5|167892.4|33
1710280500000|2024-03-12 21:55:00|168157.9|167921.4|168142.2|167907.9|168164.8|167927|168121|167907.9|41
1710280800000|2024-03-12 22:00:00|168136|167924|168060|167935|168169|167952.8|168054|167924|103
1710281100000|2024-03-12 22:05:00|168064.5|167939.5|168056|167931|168064.5|167939.5|168052.2|167927.2|103
1710281400000|2024-03-12 22:10:00|168056.2|167931.2|168066.2|167941.2|168073.8|167948.8|168052.7|167927.7|89
1710281700000|2024-03-12 22:15:00|168066.5|167941.5|168058|167933|168074.4|167949.4|168050.9|167925.9|121
1710282000000|2024-03-12 22:20:00|168055.4|167930.4|168089.7|167964.7|168089.7|167964.7|168051.4|167926.4|118
1710282300000|2024-03-12 22:25:00|168089.9|167964.9|168048.9|167923.9|168095.5|167970.5|168047.1|167922.1|120
1710282600000|2024-03-12 22:30:00|168048.6|167923.6|168049.4|167924.4|168060.9|167935.9|168048.6|167923.6|82
1710282900000|2024-03-12 22:35:00|168053.1|167928.1|168058.1|167933.1|168066.9|167941.9|168050.3|167925.3|81
1710283200000|2024-03-12 22:40:00|168066.8|167941.8|168066.4|167941.4|168067.6|167942.6|168057.1|167932.1|54
1710283500000|2024-03-12 22:45:00|168066.2|167941.2|168061.3|167936.3|168066.4|167941.4|168055.4|167930.4|42
1710283800000|2024-03-12 22:50:00|168064.3|167939.3|168053.8|167928.8|168064.3|167939.3|168048.8|167923.8|94
1710284100000|2024-03-12 22:55:00|168053.7|167928.7|168053|167928|168059.1|167934.1|168050.6|167925.6|63
1710284400000|2024-03-12 23:00:00|168056.2|167931.2|168061.9|167936.9|168069.4|167944.4|168053.8|167928.8|122
1710284700000|2024-03-12 23:05:00|168062.2|167937.2|168063.2|167938.2|168069.4|167944.4|168057.5|167932.5|47
1710285000000|2024-03-12 23:10:00|168060.6|167935.6|168062.9|167937.9|168069.4|167944.4|168057.2|167932.2|76
1710285300000|2024-03-12 23:15:00|168065.8|167940.8|168059.4|167934.4|168065.8|167940.8|168051.8|167926.8|75
1710285600000|2024-03-12 23:20:00|168055.9|167930.9|168060.7|167935.7|168064.7|167939.7|168053.8|167928.8|86
1710285900000|2024-03-12 23:25:00|168061.7|167936.7|168066.7|167941.7|168070.4|167945.4|168058.1|167933.1|85
1710286200000|2024-03-12 23:30:00|168066.8|167941.8|168057|167932|168071.5|167946.5|168056.9|167931.9|62
1710286500000|2024-03-12 23:35:00|168057.3|167932.3|168068.9|167943.9|168072.6|167947.6|168057.1|167932.1|73
1710286800000|2024-03-12 23:40:00|168069|167944|168065.2|167940.2|168072.6|167947.6|168058.7|167933.7|75
1710287100000|2024-03-12 23:45:00|168064.9|167939.9|168062.7|167937.7|168066|167941|168058.3|167933.3|63
1710287400000|2024-03-12 23:50:00|168063.5|167938.5|168062.8|167937.8|168066.3|167941.3|168058.7|167933.7|31
1710287700000|2024-03-12 23:55:00|168063|167938|168060.3|167935.3|168065.2|167940.2|168055.2|167930.2|82
1710288000000|2024-03-13 00:00:00|168060.2|167935.2|168066.1|167941.1|168072.7|167947.7|168057.6|167932.6|157
1710288300000|2024-03-13 00:05:00|168066.5|167941.5|168071.4|167946.4|168071.4|167946.4|168061|167936|143
1710288600000|2024-03-13 00:10:00|168072.6|167947.6|168067.3|167942.3|168074.1|167949.1|168061.8|167936.8|120
1710288900000|2024-03-13 00:15:00|168073|167948|168061.3|167936.3|168073|167948|168060.6|167935.6|134
1710289200000|2024-03-13 00:20:00|168061|167936|168037.1|167912.1|168061.3|167936.3|168031|167906|158
1710289500000|2024-03-13 00:25:00|168037.5|167912.5|168026.4|167901.4|168039|167914|168022.1|167897.1|116
1710289800000|2024-03-13 00:30:00|168025.7|167900.7|168059.6|167934.6|168060.4|167935.4|168022.6|167897.6|160
1710290100000|2024-03-13 00:35:00|168059.7|167934.7|168060.8|167935.8|168063.7|167938.7|168058.1|167933.1|114
1710290400000|2024-03-13 00:40:00|168061.9|167936.9|168059.6|167934.6|168064.1|167939.1|168058.6|167933.6|166
1710290700000|2024-03-13 00:45:00|168059.9|167934.9|168054.9|167929.9|168061.1|167936.1|168051.4|167926.4|163
1710291000000|2024-03-13 00:50:00|168055.3|167930.3|168053.5|167928.5|168057.4|167932.4|168049.6|167924.6|226
1710291300000|2024-03-13 00:55:00|168053.3|167928.3|168026.8|167901.8|168053.3|167928.3|168020.3|167895.3|314
1710291600000|2024-03-13 01:00:00|168028.8|167903.8|168019.6|167894.6|168031.1|167906.1|168001.9|167876.9|421
1710291900000|2024-03-13 01:05:00|168019.5|167894.5|168030.5|167905.5|168030.9|167905.9|168013.7|167888.7|282
1710292200000|2024-03-13 01:10:00|168031|167906|168058.8|167933.8|168059.1|167934.1|168026.6|167901.6|243
1710292500000|2024-03-13 01:15:00|168058.5|167933.5|168058.3|167933.3|168063.4|167938.4|168054.6|167929.6|230
1710292800000|2024-03-13 01:20:00|168057.7|167932.7|168055.4|167930.4|168064.7|167939.7|168049.1|167924.1|208
1710293100000|2024-03-13 01:25:00|168054.9|167929.9|168058.7|167933.7|168064.6|167939.6|168053.1|167928.1|270
1710293400000|2024-03-13 01:30:00|168059.7|167934.7|168032.7|167907.7|168060.8|167935.8|168028.9|167903.9|261
1710293700000|2024-03-13 01:35:00|168033.4|167908.4|168039.9|167914.9|168052.2|167927.2|168031.9|167906.9|185
1710294000000|2024-03-13 01:40:00|168039.2|167914.2|168047.4|167922.4|168056.7|167931.7|168036.7|167911.7|184
1710294300000|2024-03-13 01:45:00|168046.1|167921.1|168032.5|167907.5|168057.4|167932.4|168031.1|167906.1|208
1710294600000|2024-03-13 01:50:00|168032.6|167907.6|168036.1|167911.1|168040.9|167915.9|168032.5|167907.5|199
1710294900000|2024-03-13 01:55:00|168034.5|167909.5|168037.6|167912.6|168039.5|167914.5|168032.1|167907.1|192
1710295200000|2024-03-13 02:00:00|168037.7|167912.7|168037.5|167912.5|168040.8|167915.8|168028.1|167903.1|270
1710295500000|2024-03-13 02:05:00|168036.7|167911.7|168034.9|167909.9|168044.9|167919.9|168032.3|167907.3|310
1710295800000|2024-03-13 02:10:00|168034.5|167909.5|168030.6|167905.6|168036.8|167911.8|168027.7|167902.7|314
1710296100000|2024-03-13 02:15:00|168030.8|167905.8|168033.5|167908.5|168036|167911|168030.3|167905.3|226
1710296400000|2024-03-13 02:20:00|168033.4|167908.4|168036.2|167911.2|168039|167914|168028.4|167903.4|370
1710296700000|2024-03-13 02:25:00|168034.8|167909.8|168035.7|167910.7|168040.4|167915.4|168032|167907|292
1710297000000|2024-03-13 02:30:00|168035.1|167910.1|168032.4|167907.4|168044.7|167919.7|168026.3|167901.3|271
1710297300000|2024-03-13 02:35:00|168032.7|167907.7|168031.5|167906.5|168032.9|167907.9|168024|167899|248
1710297600000|2024-03-13 02:40:00|168031.8|167906.8|168025.9|167900.9|168036.1|167911.1|168025.5|167900.5|234
1710297900000|2024-03-13 02:45:00|168025.7|167900.7|168028.8|167903.8|168032.9|167907.9|168023.2|167898.2|348
1710298200000|2024-03-13 02:50:00|168028.6|167903.6|168022.5|167897.5|168032.1|167907.1|168019.2|167894.2|279
1710298500000|2024-03-13 02:55:00|168022.1|167897.1|168023.7|167898.7|168024.6|167899.6|168017.4|167892.4|190
1710298800000|2024-03-13 03:00:00|168021.8|167896.8|168024.1|167899.1|168036.9|167911.9|168018.4|167893.4|251
1710299100000|2024-03-13 03:05:00|168023.9|167898.9|168024.6|167899.6|168025.8|167900.8|168019.9|167894.9|129
1710299400000|2024-03-13 03:10:00|168024.3|167899.3|168022.6|167897.6|168027.1|167902.1|168021.2|167896.2|98
1710299700000|2024-03-13 03:15:00|168022.5|167897.5|168025.5|167900.5|168027.8|167902.8|168019.9|167894.9|153
1710300000000|2024-03-13 03:20:00|168025.3|167900.3|168006.1|167881.1|168028.3|167903.3|168004.4|167879.4|180
1710300300000|2024-03-13 03:25:00|168004.4|167879.4|168005.2|167880.2|168008.1|167883.1|167996.7|167871.7|304
1710300600000|2024-03-13 03:30:00|168005.7|167880.7|168006.7|167881.7|168009|167884|167998.8|167873.8|329
1710300900000|2024-03-13 03:35:00|168006.8|167881.8|168008.2|167883.2|168008.9|167883.9|168002.8|167877.8|246
1710301200000|2024-03-13 03:40:00|168008.3|167883.3|168021.3|167896.3|168023.4|167898.4|168008.1|167883.1|212
1710301500000|2024-03-13 03:45:00|168020.8|167895.8|168022.9|167897.9|168027.9|167902.9|168018.6|167893.6|193
1710301800000|2024-03-13 03:50:00|168022.7|167897.7|168021.1|167896.1|168027.2|167902.2|168019.7|167894.7|131
1710302100000|2024-03-13 03:55:00|168021.2|167896.2|168026|167901|168028|167903|168018.6|167893.6|223
1710302400000|2024-03-13 04:00:00|168024.3|167899.3|168027.9|167902.9|168033|167908|168024.3|167899.3|353
1710302700000|2024-03-13 04:05:00|168028|167903|168030.3|167905.3|168036.1|167911.1|168024.7|167899.7|300
1710303000000|2024-03-13 04:10:00|168029.8|167904.8|168026.6|167901.6|168034.4|167909.4|168025.9|167900.9|256
1710303300000|2024-03-13 04:15:00|168027.3|167902.3|168032.1|167907.1|168034.4|167909.4|168026.5|167901.5|248
1710303600000|2024-03-13 04:20:00|168031.9|167906.9|168029.5|167904.5|168032.4|167907.4|168025.7|167900.7|240
1710303900000|2024-03-13 04:25:00|168029.1|167904.1|168034.7|167909.7|168035.3|167910.3|168026.8|167901.8|221
1710304200000|2024-03-13 04:30:00|168036.1|167911.1|168030.1|167905.1|168036.9|167911.9|168028.5|167903.5|290
1710304500000|2024-03-13 04:35:00|168030.2|167905.2|168026.2|167901.2|168034.4|167909.4|168021.5|167896.5|276
1710304800000|2024-03-13 04:40:00|168028.8|167903.8|168025.9|167900.9|168029.5|167904.5|168023.2|167898.2|143
1710305100000|2024-03-13 04:45:00|168024.4|167899.4|168023.6|167898.6|168027|167902|168022.5|167897.5|141
1710305400000|2024-03-13 04:50:00|168024.5|167899.5|168021.7|167896.7|168030.5|167905.5|168021.3|167896.3|269
1710305700000|2024-03-13 04:55:00|168021.5|167896.5|168028.3|167903.3|168031.6|167906.6|168021.5|167896.5|397
1710306000000|2024-03-13 05:00:00|168028.7|167903.7|168035.7|167910.7|168037.4|167912.4|168026.6|167901.6|461
1710306300000|2024-03-13 05:05:00|168035.9|167910.9|168029.4|167904.4|168039.4|167914.4|168027.2|167902.2|334
1710306600000|2024-03-13 05:10:00|168028.6|167903.6|168031.7|167906.7|168034.9|167909.9|168027.7|167902.7|189
1710306900000|2024-03-13 05:15:00|168031.2|167906.2|168032.1|167907.1|168037.1|167912.1|168028.4|167903.4|299
1710307200000|2024-03-13 05:20:00|168032.5|167907.5|168030.5|167905.5|168036.1|167911.1|168028.1|167903.1|347
1710307500000|2024-03-13 05:25:00|168030.6|167905.6|168028.8|167903.8|168034.8|167909.8|168025.2|167900.2|198
1710307800000|2024-03-13 05:30:00|168028.7|167903.7|168034.4|167909.4|168037.4|167912.4|168024.3|167899.3|373
1710308100000|2024-03-13 05:35:00|168034.2|167909.2|167980.7|167855.7|168036.1|167911.1|167978.2|167853.2|325
1710308400000|2024-03-13 05:40:00|167980.8|167855.8|167997.1|167872.1|167999.4|167874.4|167978.5|167853.5|288
1710308700000|2024-03-13 05:45:00|167997.6|167872.6|168000|167875|168004.4|167879.4|167994.3|167869.3|475
1710309000000|2024-03-13 05:50:00|167999|167874|167999.2|167874.2|168006.7|167881.7|167993.2|167868.2|504
1710309300000|2024-03-13 05:55:00|167999.6|167874.6|167970.3|167845.3|168001.8|167876.8|167967.9|167842.9|396
1710309600000|2024-03-13 06:00:00|167970.4|167845.4|167969.5|167844.5|167973.1|167848.1|167962.6|167837.6|444
1710309900000|2024-03-13 06:05:00|167969.6|167844.6|167969.9|167844.9|167974.5|167849.5|167966.2|167841.2|384
1710310200000|2024-03-13 06:10:00|167969.7|167844.7|167975.2|167850.2|167980.5|167855.5|167969|167844|364
1710310500000|2024-03-13 06:15:00|167974.9|167849.9|167971.6|167846.6|167981.6|167856.6|167969.6|167844.6|441
1710310800000|2024-03-13 06:20:00|167970.7|167845.7|167999.3|167874.3|168001.9|167876.9|167968.5|167843.5|396
1710311100000|2024-03-13 06:25:00|167998.8|167873.8|168023.9|167898.9|168025.8|167900.8|167994.5|167869.5|442
1710311400000|2024-03-13 06:30:00|168023.7|167898.7|168040|167915|168043|167918|168020.7|167895.7|229
1710311700000|2024-03-13 06:35:00|168039.6|167914.6|168057.7|167932.7|168060|167935|168031.9|167906.9|550
1710312000000|2024-03-13 06:40:00|168058|167933|168061.7|167936.7|168070|167945|168055.5|167930.5|635
1710312300000|2024-03-13 06:45:00|168061.2|167936.2|168059.5|167934.5|168065.2|167940.2|168057.8|167932.8|840
1710312600000|2024-03-13 06:50:00|168059.6|167934.6|168058.9|167933.9|168064.1|167939.1|168056.2|167931.2|586
1710312900000|2024-03-13 06:55:00|168059.1|167934.1|168035|167910|168062|167937|168032.5|167907.5|265
1710313200000|2024-03-13 07:00:00|168035.1|167910.1|168012.9|167887.9|168038.2|167913.2|168003.3|167878.3|438
1710313500000|2024-03-13 07:05:00|168009.5|167884.5|168025.3|167900.3|168027.8|167902.8|167997.4|167872.4|560
1710313800000|2024-03-13 07:10:00|168024.6|167899.6|168021.3|167896.3|168028.5|167903.5|168008.5|167883.5|634
1710314100000|2024-03-13 07:15:00|168021.2|167896.2|168011.9|167886.9|168021.5|167896.5|168008.2|167883.2|422
1710314400000|2024-03-13 07:20:00|168012.4|167887.4|168028.8|167903.8|168030.7|167905.7|168004|167879|669
1710314700000|2024-03-13 07:25:00|168028.6|167903.6|168022.6|167897.6|168033.4|167908.4|168019.1|167894.1|503
1710315000000|2024-03-13 07:30:00|168021.6|167896.6|168056.6|167931.6|168061.7|167936.7|168021.5|167896.5|541
1710315300000|2024-03-13 07:35:00|168056.7|167931.7|168004.5|167879.5|168057.9|167932.9|168002|167877|491
1710315600000|2024-03-13 07:40:00|168004.8|167879.8|167991.3|167866.3|168005.5|167880.5|167982.4|167857.4|465
1710315900000|2024-03-13 07:45:00|167991.1|167866.1|167946.8|167821.8|167995.2|167870.2|167946.1|167821.1|522
1710316200000|2024-03-13 07:50:00|167948|167823|167946.2|167821.2|167968.4|167843.4|167944.4|167819.4|542
1710316500000|2024-03-13 07:55:00|167945.4|167820.4|167946.7|167821.7|167949.8|167824.8|167941.1|167816.1|887
1710316800000|2024-03-13 08:00:00|167945.9|167820.9|167896|167771|167945.9|167820.9|167877.4|167752.4|684
1710317100000|2024-03-13 08:05:00|167896.2|167771.2|167882|167757|167896.2|167771.2|167881.6|167756.6|501
1710317400000|2024-03-13 08:10:00|167881.7|167756.7|167861|167736|167886.5|167761.5|167857.6|167732.6|546
1710317700000|2024-03-13 08:15:00|167859.7|167734.7|167849.6|167724.6|167867.5|167742.5|167842.4|167717.4|558
1710318000000|2024-03-13 08:20:00|167850.9|167725.9|167854.4|167729.4|167862.1|167737.1|167849.1|167724.1|491
1710318300000|2024-03-13 08:25:00|167854.2|167729.2|167881.2|167756.2|167893.2|167768.2|167851.8|167726.8|626
1710318600000|2024-03-13 08:30:00|167881.9|167756.9|167887.7|167762.7|167893.7|167768.7|167878.7|167753.7|697
1710318900000|2024-03-13 08:35:00|167887.9|167762.9|167893.3|167768.3|167917.9|167792.9|167880.5|167755.5|611
1710319200000|2024-03-13 08:40:00|167893.4|167768.4|167893.8|167768.8|167910.8|167785.8|167876.6|167751.6|424
1710319500000|2024-03-13 08:45:00|167892.4|167767.4|167877.2|167752.2|167911.6|167786.6|167875.9|167750.9|452
1710319800000|2024-03-13 08:50:00|167877.1|167752.1|167864.5|167739.5|167911.2|167786.2|167860.7|167735.7|532
1710320100000|2024-03-13 08:55:00|167864.6|167739.6|167866.7|167741.7|167869.8|167744.8|167858.5|167733.5|544
1710320400000|2024-03-13 09:00:00|167865.8|167740.8|167861.9|167736.9|167868.3|167743.3|167857.6|167732.6|523
1710320700000|2024-03-13 09:05:00|167862|167737|167881.9|167756.9|167889.1|167764.1|167858.6|167733.6|540
1710321000000|2024-03-13 09:10:00|167881.7|167756.7|167864.1|167739.1|167883.6|167758.6|167857.8|167732.8|389
1710321300000|2024-03-13 09:15:00|167864.3|167739.3|167866.4|167741.4|167881.5|167756.5|167857.9|167732.9|501
1710321600000|2024-03-13 09:20:00|167866.5|167741.5|167862.7|167737.7|167885.8|167760.8|167853.9|167728.9|428
1710321900000|2024-03-13 09:25:00|167863|167738|167866.5|167741.5|167876.3|167751.3|167860.6|167735.6|466
1710322200000|2024-03-13 09:30:00|167866.8|167741.8|167863.5|167738.5|167868.7|167743.7|167852|167727|534
1710322500000|2024-03-13 09:35:00|167863.4|167738.4|167807.5|167682.5|167864.1|167739.1|167805.9|167680.9|612
1710322800000|2024-03-13 09:40:00|167807.2|167682.2|167781.1|167656.1|167809.3|167684.3|167780.3|167655.3|463
1710323100000|2024-03-13 09:45:00|167780.6|167655.6|167778.2|167653.2|167784.1|167659.1|167770.6|167645.6|548
1710323400000|2024-03-13 09:50:00|167776.8|167651.8|167774.8|167649.8|167781|167656|167772.3|167647.3|907
1710323700000|2024-03-13 09:55:00|167776.7|167651.7|167786|167661|167797.4|167672.4|167773.6|167648.6|770
1710324000000|2024-03-13 10:00:00|167786.9|167661.9|167801.5|167676.5|167807.7|167682.7|167785.4|167660.4|492
1710324300000|2024-03-13 10:05:00|167801.7|167676.7|167837|167712|167841.4|167716.4|167799.1|167674.1|595
1710324600000|2024-03-13 10:10:00|167837.2|167712.2|167854|167729|167859.5|167734.5|167832.9|167707.9|731
1710324900000|2024-03-13 10:15:00|167854.9|167729.9|167854.6|167729.6|167861.2|167736.2|167853.4|167728.4|789
1710325200000|2024-03-13 10:20:00|167853.3|167728.3|167832.1|167707.1|167853.4|167728.4|167829.6|167704.6|648
1710325500000|2024-03-13 10:25:00|167833.2|167708.2|167790.8|167665.8|167833.2|167708.2|167777.6|167652.6|518
1710325800000|2024-03-13 10:30:00|167791|167666|167787.8|167662.8|167803.8|167678.8|167781.4|167656.4|518
1710326100000|2024-03-13 10:35:00|167787.6|167662.6|167781|167656|167789.6|167664.6|167771.5|167646.5|798
1710326400000|2024-03-13 10:40:00|167780.6|167655.6|167777.1|167652.1|167780.8|167655.8|167764|167639|668
1710326700000|2024-03-13 10:45:00|167777.8|167652.8|167753.7|167628.7|167780.9|167655.9|167749|167624|450
1710327000000|2024-03-13 10:50:00|167753.4|167628.4|167751.6|167626.6|167757|167632|167749.2|167624.2|533
1710327300000|2024-03-13 10:55:00|167751.7|167626.7|167745.3|167620.3|167756|167631|167730.9|167605.9|381
1710327600000|2024-03-13 11:00:00|167745.6|167620.6|167699.3|167574.3|167746.3|167621.3|167696.1|167571.1|345
1710327900000|2024-03-13 11:05:00|167698.8|167573.8|167665|167540|167699.8|167574.8|167662.5|167537.5|439
1710328200000|2024-03-13 11:10:00|167662.6|167537.6|167694.7|167569.7|167696.4|167571.4|167661.7|167536.7|455
1710328500000|2024-03-13 11:15:00|167694.6|167569.6|167685.2|167560.2|167695|167570|167683.9|167558.9|477
1710328800000|2024-03-13 11:20:00|167685.3|167560.3|167674.9|167549.9|167686.9|167561.9|167650.6|167525.6|373
1710329100000|2024-03-13 11:25:00|167674.4|167549.4|167680.6|167555.6|167699.9|167574.9|167672.1|167547.1|645
1710329400000|2024-03-13 11:30:00|167678.4|167553.4|167563.3|167438.3|167692|167567|167556.7|167431.7|611
1710329700000|2024-03-13 11:35:00|167563.5|167438.5|167568.2|167443.2|167592.7|167467.7|167562.2|167437.2|690
1710330000000|2024-03-13 11:40:00|167568.1|167443.1|167612.2|167487.2|167625.1|167500.1|167567.7|167442.7|504
1710330300000|2024-03-13 11:45:00|167612.3|167487.3|167605.1|167480.1|167621.4|167496.4|167598.6|167473.6|488
1710330600000|2024-03-13 11:50:00|167604.7|167479.7|167632.1|167507.1|167638.8|167513.8|167601.7|167476.7|431
1710330900000|2024-03-13 11:55:00|167632|167507|167635.1|167510.1|167668.2|167543.2|167624.3|167499.3|483
1710331200000|2024-03-13 12:00:00|167635.6|167510.6|167725.1|167600.1|167726.3|167601.3|167635.2|167510.2|722
1710331500000|2024-03-13 12:05:00|167723.8|167598.8|167723|167598|167728|167603|167693.7|167568.7|872
1710331800000|2024-03-13 12:10:00|167725.4|167600.4|167674|167549|167729.4|167604.4|167666.6|167541.6|845
1710332100000|2024-03-13 12:15:00|167673.5|167548.5|167716.2|167591.2|167718.9|167593.9|167667|167542|702
1710332400000|2024-03-13 12:20:00|167716.8|167591.8|167727.3|167602.3|167746.1|167621.1|167690.6|167565.6|531
1710332700000|2024-03-13 12:25:00|167726.8|167601.8|167756.1|167631.1|167759.5|167634.5|167718.7|167593.7|556
1710333000000|2024-03-13 12:30:00|167753.3|167628.3|167870.3|167745.3|167873.3|167748.3|167748.2|167623.2|707
1710333300000|2024-03-13 12:35:00|167869.5|167744.5|167897.3|167772.3|167902.6|167777.6|167839.1|167714.1|665
1710333600000|2024-03-13 12:40:00|167897.2|167772.2|167833.8|167708.8|167902.1|167777.1|167830.8|167705.8|616
1710333900000|2024-03-13 12:45:00|167833.6|167708.6|167789.1|167664.1|167835|167710|167774.9|167649.9|755
1710334200000|2024-03-13 12:50:00|167789|167664|167835.2|167710.2|167838.8|167713.8|167773.9|167648.9|561
1710334500000|2024-03-13 12:55:00|167834.4|167709.4|167815.3|167690.3|167858|167761.6|167807.4|167684.6|604
1710334800000|2024-03-13 13:00:00|167809.7|167684.7|167804.3|167679.3|167810.3|167685.3|167797.8|167672.8|550
1710335100000|2024-03-13 13:05:00|167805.5|167680.5|167780.4|167655.4|167807.4|167716.7|167742.5|167648.8|610
1710335400000|2024-03-13 13:10:00|167778.6|167653.6|167778.2|167653.2|167788.6|167698.1|167748.1|167644.9|570
1710335700000|2024-03-13 13:15:00|167778.7|167653.7|167679.5|167629.5|167782.8|167684.9|167672.9|167622.9|550
1710336000000|2024-03-13 13:20:00|167679.6|167629.6|167657|167532|167737.9|167662.5|167653.3|167528.3|652
1710336300000|2024-03-13 13:25:00|167656.7|167531.7|167678.9|167553.9|167687.6|167577.9|167617.1|167527.8|545
1710336600000|2024-03-13 13:30:00|167680.3|167555.3|167629.2|167504.2|167708.6|167583.6|167628.8|167503.8|749
1710336900000|2024-03-13 13:35:00|167630.1|167505.1|167540.6|167490.6|167633.8|167508.8|167536.4|167451.7|730
1710337200000|2024-03-13 13:40:00|167540.5|167490.5|167552.5|167427.5|167580.1|167491.1|167474.7|167389.7|725
1710337500000|2024-03-13 13:45:00|167552.8|167427.8|167583.2|167458.2|167598.9|167484.7|167526.8|167401.8|793
1710337800000|2024-03-13 13:50:00|167582.8|167457.8|167607|167482|167613.7|167488.7|167578.6|167453.6|741
1710338100000|2024-03-13 13:55:00|167610.2|167485.2|167600.4|167475.4|167648.3|167560.8|167580.1|167474.3|688
1710338400000|2024-03-13 14:00:00|167601.8|167476.8|167586.5|167461.5|167619.1|167510|167560|167454.6|765
1710338700000|2024-03-13 14:05:00|167585.3|167460.3|167556.4|167431.4|167589.6|167464.6|167536.4|167411.4|663
1710339000000|2024-03-13 14:10:00|167556.8|167431.8|167549.2|167499.2|167562.5|167506.6|167481.9|167394.1|704
1710339300000|2024-03-13 14:15:00|167548.7|167498.7|167528.3|167403.3|167569.8|167503.1|167509.5|167398.9|668
1710339600000|2024-03-13 14:20:00|167528.2|167403.2|167554.9|167429.9|167560.9|167469.9|167467.8|167370.9|676
1710339900000|2024-03-13 14:25:00|167554.8|167429.8|167561.4|167436.4|167576.4|167493.9|167510.4|167428.5|630
1710340200000|2024-03-13 14:30:00|167567.3|167442.3|167549.2|167499.2|167590.9|167502.2|167545.1|167427.5|658
1710340500000|2024-03-13 14:35:00|167548.9|167498.9|167598|167548|167639.3|167554.4|167546.4|167496.4|644
1710340800000|2024-03-13 14:40:00|167597.6|167547.6|167591|167466|167644|167549.7|167532.5|167453.7|720
1710341100000|2024-03-13 14:45:00|167590.9|167465.9|167613.6|167488.6|167614.4|167505.1|167547.1|167454.6|583
1710341400000|2024-03-13 14:50:00|167614.2|167489.2|167632.6|167507.6|167640.7|167551.2|167599.1|167488|563
1710341700000|2024-03-13 14:55:00|167633.5|167508.5|167572.4|167522.4|167633.5|167527|167544.6|167454.6|615
1710342000000|2024-03-13 15:00:00|167610.2|167485.2|167613.1|167488.1|167620.9|167495.9|167605|167480|540
1710342300000|2024-03-13 15:05:00|167613.8|167488.8|167633.2|167508.2|167638.4|167513.4|167554.3|167459.3|581
1710342600000|2024-03-13 15:10:00|167632.4|167507.4|167633.9|167508.9|167642.6|167517.6|167631.4|167506.4|472
1710342900000|2024-03-13 15:15:00|167634.2|167509.2|167574.1|167449.1|167635.2|167510.2|167549.9|167424.9|638
1710343200000|2024-03-13 15:20:00|167574.6|167449.6|167576.4|167451.4|167583.9|167458.9|167557.1|167432.1|541
1710343500000|2024-03-13 15:25:00|167576.3|167451.3|167545.1|167420.1|167578.8|167453.8|167539.4|167414.4|588
1710343800000|2024-03-13 15:30:00|167545.4|167420.4|167542.4|167417.4|167550.2|167425.2|167540.4|167415.4|605
1710344100000|2024-03-13 15:35:00|167543.3|167418.3|167539|167414|167576.7|167481.8|167516.5|167391.5|722
1710344400000|2024-03-13 15:40:00|167538.8|167413.8|167539.2|167414.2|167540.2|167415.2|167492.4|167367.4|600
1710344700000|2024-03-13 15:45:00|167539.1|167414.1|167539.3|167414.3|167564.2|167439.2|167526.9|167401.9|565
1710345000000|2024-03-13 15:50:00|167538.9|167413.9|167493.4|167368.4|167540.7|167415.7|167492.1|167367.1|661
1710345300000|2024-03-13 15:55:00|167493.7|167368.7|167405.8|167280.8|167496.2|167371.2|167366.3|167274.3|814
1710345600000|2024-03-13 16:00:00|167406.5|167281.5|167346.6|167296.6|167415.5|167328.8|167340|167256.4|712
1710345900000|2024-03-13 16:05:00|167346.1|167296.1|167322.1|167197.1|167402.1|167299.7|167285.4|167192.5|614
1710346200000|2024-03-13 16:10:00|167323.9|167198.9|167345.8|167220.8|167355.3|167241.5|167288.9|167198.2|583
1710346500000|2024-03-13 16:15:00|167346|167221|167318.8|167193.8|167349.6|167224.6|167314.5|167189.5|545
1710346800000|2024-03-13 16:20:00|167318.7|167193.7|167345.8|167220.8|167354.2|167250.3|167295.5|167171.6|584
1710347100000|2024-03-13 16:25:00|167345.5|167220.5|167271|167146|167371.7|167259.3|167234.2|167145.9|427
1710347400000|2024-03-13 16:30:00|167271.8|167146.8|167134.6|167009.6|167273|167148|167117.7|167009.4|740
1710347700000|2024-03-13 16:35:00|167137|167012|167146.8|167021.8|167175|167088.2|167091.3|167003.4|751
1710348000000|2024-03-13 16:40:00|167148.4|167023.4|167124|166999|167185.4|167069.5|167071|166969.4|716
1710348300000|2024-03-13 16:45:00|167123.9|166998.9|167049.2|166924.2|167123.9|167016.8|166997.9|166902.6|659
1710348600000|2024-03-13 16:50:00|167049.1|166924.1|167100.3|166975.3|167100.4|166975.4|166992.1|166892|663
1710348900000|2024-03-13 16:55:00|167100.4|166975.4|167105.1|166980.1|167110.9|167021.1|167051.1|166926.1|664
1710349200000|2024-03-13 17:00:00|167104.7|166979.7|167040.2|166915.2|167198.4|167073.4|167021.3|166915.2|915
1710349500000|2024-03-13 17:05:00|167040.5|166915.5|166929.4|166804.4|167053.9|166938|166904.1|166779.1|799
1710349800000|2024-03-13 17:10:00|166930|166805|166764.1|166639.1|166930|166805|166714.1|166589.1|805
1710350100000|2024-03-13 17:15:00|166763.4|166638.4|166805.9|166680.9|166830.3|166721.8|166757.8|166632.8|743
1710350400000|2024-03-13 17:20:00|166805.8|166680.8|166697.3|166572.3|166811.8|166728|166680.5|166572.3|692
1710350700000|2024-03-13 17:25:00|166696.2|166571.2|166716.8|166591.8|166733|166652.2|166674.6|166568.6|754
1710351000000|2024-03-13 17:30:00|166717.2|166592.2|166766.9|166641.9|166775.8|166683.4|166662.9|166574.2|693
1710351300000|2024-03-13 17:35:00|166767.5|166642.5|166765.6|166640.6|166791.9|166693.8|166704.9|166614.7|656
1710351600000|2024-03-13 17:40:00|166765.5|166640.5|166747.4|166622.4|166773|166651.5|166686.9|166588.2|670
1710351900000|2024-03-13 17:45:00|166748.5|166623.5|166782.5|166657.5|166798.4|166673.4|166742.8|166617.8|642
1710352200000|2024-03-13 17:50:00|166782.6|166657.6|166773|166648|166803.3|166678.3|166766.3|166641.3|654
1710352500000|2024-03-13 17:55:00|166772.1|166647.1|166884.7|166759.7|166884.7|166796.6|166744.2|166646.5|776
1710352800000|2024-03-13 18:00:00|166885.5|166760.5|166889.6|166764.6|166914.5|166814.1|166847.3|166729.8|787
1710353100000|2024-03-13 18:05:00|166889.3|166764.3|166889.4|166764.4|166915.4|166822.5|166855.4|166753.8|539
1710353400000|2024-03-13 18:10:00|166889.1|166764.1|166944.6|166819.6|166946.4|166821.4|166856.4|166763.1|636
1710353700000|2024-03-13 18:15:00|166944|166819|166859.7|166734.7|166945|166820|166854.5|166729.5|554
1710354000000|2024-03-13 18:20:00|166860.1|166735.1|166906.4|166781.4|166911|166786|166858.6|166733.6|619
1710354300000|2024-03-13 18:25:00|166904.8|166779.8|166947.9|166822.9|166966|166852.1|166879.2|166777.5|663
1710354600000|2024-03-13 18:30:00|166949.1|166824.1|166913.1|166788.1|166953|166828|166879.7|166754.7|592
1710354900000|2024-03-13 18:35:00|166911.4|166786.4|166898|166773|166915|166790|166835.5|166747.3|562
1710355200000|2024-03-13 18:40:00|166898.4|166773.4|166844.6|166719.6|166899.8|166774.8|166842.5|166717.5|553
1710355500000|2024-03-13 18:45:00|166846.8|166721.8|166875|166750|166877.7|166752.7|166841.9|166716.9|630
1710355800000|2024-03-13 18:50:00|166875.1|166750.1|166935.9|166810.9|166942.2|166817.2|166873.9|166748.9|599
1710356100000|2024-03-13 18:55:00|166936.8|166811.8|166958.1|166833.1|166968|166852.2|166902.2|166807.9|737
1710356400000|2024-03-13 19:00:00|166958.2|166833.2|166959.7|166834.7|166967.9|166881.5|166900.6|166812|775
1710356700000|2024-03-13 19:05:00|166959.9|166834.9|166900.1|166850.1|166961.1|166861.7|166897.6|166787.5|590
1710357000000|2024-03-13 19:10:00|166900.7|166850.7|166959.2|166834.2|166961.5|166864|166899.9|166813.4|617
1710357300000|2024-03-13 19:15:00|166959.1|166834.1|166911.6|166786.6|166964.6|166839.6|166907|166782|622
1710357600000|2024-03-13 19:20:00|166910.4|166785.4|166897.1|166772.1|166917.4|166792.4|166890.9|166765.9|533
1710357900000|2024-03-13 19:25:00|166896.6|166771.6|166924.5|166799.5|166934.5|166809.5|166872.3|166747.3|658
1710358200000|2024-03-13 19:30:00|166923.3|166798.3|166905.6|166780.6|166935.3|166810.3|166904.2|166779.2|750
1710358500000|2024-03-13 19:35:00|166905.7|166780.7|166855.2|166730.2|166917.1|166792.1|166847.1|166722.1|737
1710358800000|2024-03-13 19:40:00|166856|166731|166852.9|166727.9|166859.2|166734.2|166835.9|166710.9|642
1710359100000|2024-03-13 19:45:00|166852.8|166727.8|166848.3|166723.3|166854.5|166757.6|166806.6|166717.6|732
1710359400000|2024-03-13 19:50:00|166849.1|166724.1|166829.8|166704.8|166858.9|166733.9|166828.3|166703.3|741
1710359700000|2024-03-13 19:55:00|166830.2|166705.2|166828|166703|166850.8|166736.3|166773.5|166694.2|781
1710360000000|2024-03-13 20:00:00|166831.1|166706.1|166797.9|166672.9|166831.1|166706.1|166778.9|166653.9|364
1710360300000|2024-03-13 20:05:00|166798.2|166673.2|166793.1|166668.1|166808.3|166683.3|166780.9|166655.9|307
1710360600000|2024-03-13 20:10:00|166793.3|166668.3|166772.9|166647.9|166794.4|166669.4|166770.5|166645.5|321
1710360900000|2024-03-13 20:15:00|166773|166648|166741.5|166616.5|166777.7|166652.7|166736.4|166611.4|492
1710361200000|2024-03-13 20:20:00|166741.7|166616.7|166737|166612|166745.1|166620.1|166735.7|166610.7|206
1710361500000|2024-03-13 20:25:00|166736.9|166611.9|166711.9|166586.9|166737.6|166612.6|166706.9|166581.9|187
1710361800000|2024-03-13 20:30:00|166711.5|166586.5|166699.1|166574.1|166712.9|166587.9|166681.3|166556.3|165
1710362100000|2024-03-13 20:35:00|166699.2|166574.2|166657.7|166532.7|166699.3|166574.3|166655.8|166530.8|243
1710362400000|2024-03-13 20:40:00|166657.6|166532.6|166674.5|166549.5|166675.2|166550.2|166654.7|166529.7|247
1710362700000|2024-03-13 20:45:00|166676.1|166551.1|166681.8|166556.8|166720.2|166595.2|166667.5|166542.5|216
1710363000000|2024-03-13 20:50:00|166681.7|166556.7|166682.9|166557.9|166713.7|166588.7|166679.7|166554.7|234
1710363300000|2024-03-13 20:55:00|166684.8|166559.8|166862.4|166552.4|166866|166559.8|166668.2|166518.1|213
1710363600000|2024-03-13 21:00:00|166862.6|166552.6|166882.3|166572.3|166957.7|166647.7|166862.6|166552.6|57
1710363900000|2024-03-13 21:05:00|166879|166574.5|166865.1|166570.4|166893.1|166583.1|166863.2|166559.6|246
1710364200000|2024-03-13 21:10:00|166854.7|166568.8|166835.7|166555.9|166863.8|166578.9|166819.5|166535.5|189
1710364500000|2024-03-13 21:15:00|166835.6|166556|166751.5|166591.3|166842.4|166593|166748.2|166550.4|74
1710364800000|2024-03-13 21:20:00|166752.3|166590.6|166806|166592.1|166806|166597|166752|166578.5|48
1710365100000|2024-03-13 21:25:00|166806.3|166592.4|166783.8|166552|166850.3|166592.4|166783.8|166546.9|197
1710365400000|2024-03-13 21:30:00|166785.6|166553.7|166766.6|166583.4|166786|166585.3|166766.6|166553.1|190
1710365700000|2024-03-13 21:35:00|166766.7|166585.5|166759.5|166585.7|166766.7|166594.6|166757.2|166578|238
1710366000000|2024-03-13 21:40:00|166759.6|166586.1|166759.8|166591.7|166774.7|166596.9|166758.8|166578.9|149
1710366300000|2024-03-13 21:45:00|166749.3|166592|166778.8|166587.2|166780.9|166594.5|166746.9|166572.5|302
1710366600000|2024-03-13 21:50:00|166779|166587.3|166806.3|166592|166810.7|166596.7|166777.9|166584.9|181
1710366900000|2024-03-13 21:55:00|166806.2|166592.4|166793.3|166606.7|166818.2|166613.2|166780|166584.1|114
1710367200000|2024-03-13 22:00:00|166792.3|166604.9|166792.1|166667.1|166803.4|166676|166777|166604.1|97
1710367500000|2024-03-13 22:05:00|166792.4|166667.4|166792.4|166667.4|166803.9|166678.9|166792.2|166652.1|94
1710367800000|2024-03-13 22:10:00|166792.5|166667.5|166789.2|166664.2|166794.9|166669.9|166781.8|166652.9|101
1710368100000|2024-03-13 22:15:00|166792.9|166667.9|166812.9|166687.9|166812.9|166687.9|166783.5|166658.5|191
1710368400000|2024-03-13 22:20:00|166813.6|166688.6|166801.2|166676.2|166818.7|166693.7|166798.5|166673.5|187
1710368700000|2024-03-13 22:25:00|166801.9|166676.9|166790.5|166665.5|166802.3|166677.3|166777.8|166652.8|145
1710369000000|2024-03-13 22:30:00|166790.3|166665.3|166803.6|166678.6|166806.8|166681.8|166788.1|166663.1|195
1710369300000|2024-03-13 22:35:00|166803.7|166678.7|166820.5|166695.5|166823.9|166698.9|166800.6|166675.6|85
1710369600000|2024-03-13 22:40:00|166821.1|166696.1|166815.2|166690.2|166823.7|166698.7|166805.2|166680.2|84
1710369900000|2024-03-13 22:45:00|166814.6|166689.6|166808.3|166683.3|166823.6|166698.6|166804.3|166679.3|81
1710370200000|2024-03-13 22:50:00|166806.2|166681.2|166806.6|166681.6|166815.9|166690.9|166803.7|166678.7|127
1710370500000|2024-03-13 22:55:00|166810.5|166685.5|166812.8|166687.8|166817|166692|166804.9|166679.9|92
1710370800000|2024-03-13 23:00:00|166808.1|166683.1|166817.5|166692.5|166824.6|166699.6|166800.6|166675.6|205
1710371100000|2024-03-13 23:05:00|166818|166693|166814.3|166689.3|166821.5|166696.5|166812.9|166687.9|95
1710371400000|2024-03-13 23:10:00|166814.6|166689.6|166814.6|166689.6|166815.6|166690.6|166812.1|166687.1|63
1710371700000|2024-03-13 23:15:00|166814.3|166689.3|166811.7|166686.7|166816.1|166691.1|166811.1|166686.1|43
1710372000000|2024-03-13 23:20:00|166811.4|166686.4|166809.5|166684.5|166812|166687|166806.1|166681.1|84
1710372300000|2024-03-13 23:25:00|166809.2|166684.2|166807.2|166682.2|166810.8|166685.8|166801.2|166676.2|98
1710372600000|2024-03-13 23:30:00|166807.3|166682.3|166784|166659|166807.3|166682.3|166778.3|166653.3|114
1710372900000|2024-03-13 23:35:00|166784.3|166659.3|166785.5|166660.5|166788.3|166663.3|166776.4|166651.4|101
1710373200000|2024-03-13 23:40:00|166785.7|166660.7|166783.5|166658.5|166789.5|166664.5|166781.3|166656.3|124
1710373500000|2024-03-13 23:45:00|166783.6|166658.6|166789.2|166664.2|166789.5|166664.5|166781.3|166656.3|86
1710373800000|2024-03-13 23:50:00|166787.8|166662.8|166784.2|166659.2|166790.1|166665.1|166782|166657|83
1710374100000|2024-03-13 23:55:00|166783.6|166658.6|166780.7|166655.7|166798.2|166673.2|166777.9|166652.9|139
1710374400000|2024-03-14 00:00:00|166781|166656|166782.1|166657.1|166791.5|166666.5|166755.3|166630.3|275
1710374700000|2024-03-14 00:05:00|166782|166657|166785.1|166660.1|166785.6|166660.6|166778.6|166653.6|149
1710375000000|2024-03-14 00:10:00|166785|166660|166787.7|166662.7|166792.6|166667.6|166781.2|166656.2|225
1710375300000|2024-03-14 00:15:00|166787.3|166662.3|166786.9|166661.9|166792.9|166667.9|166785|166660|117
1710375600000|2024-03-14 00:20:00|166790|166665|166787.2|166662.2|166790.6|166665.6|166784.7|166659.7|723
1710375900000|2024-03-14 00:25:00|166787.5|166662.5|166787.9|166662.9|166791.5|166666.5|166785.5|166660.5|523
1710376200000|2024-03-14 00:30:00|166787.7|166662.7|166791.8|166666.8|166794.5|166669.5|166783.9|166658.9|232
1710376500000|2024-03-14 00:35:00|166791.4|166666.4|166788.4|166663.4|166793.7|166668.7|166788.4|166663.4|207
1710376800000|2024-03-14 00:40:00|166791.9|166666.9|166820.5|166695.5|166824.7|166699.7|166791.8|166666.8|151
1710377100000|2024-03-14 00:45:00|166820.7|166695.7|166817.3|166692.3|166822.8|166697.8|166815.3|166690.3|113
1710377400000|2024-03-14 00:50:00|166817.9|166692.9|166794|166669|166820.8|166695.8|166793.8|166668.8|177
1710377700000|2024-03-14 00:55:00|166795.2|166670.2|166808.9|166683.9|166812.3|166687.3|166795.2|166670.2|228
1710378000000|2024-03-14 01:00:00|166808.7|166683.7|166800.5|166675.5|166814.4|166689.4|166795.2|166670.2|324
1710378300000|2024-03-14 01:05:00|166799.7|166674.7|166786.1|166661.1|166811.2|166686.2|166783|166658|264
1710378600000|2024-03-14 01:10:00|166785.9|166660.9|166815|166690|166816.5|166691.5|166785.1|166660.1|263
1710378900000|2024-03-14 01:15:00|166815.1|166690.1|166814.1|166689.1|166816.7|166691.7|166807.1|166682.1|280
1710379200000|2024-03-14 01:20:00|166813.4|166688.4|166813.8|166688.8|166815.2|166690.2|166812.1|166687.1|159
1710379500000|2024-03-14 01:25:00|166812.4|166687.4|166807.7|166682.7|166812.4|166687.4|166804.6|166679.6|151
1710379800000|2024-03-14 01:30:00|166807.6|166682.6|166812.6|166687.6|166818|166693|166806.4|166681.4|171
1710380100000|2024-03-14 01:35:00|166813.2|166688.2|166806.6|166681.6|166816.8|166691.8|166805.3|166680.3|250
1710380400000|2024-03-14 01:40:00|166806.5|166681.5|166814.1|166689.1|166816.4|166691.4|166806.5|166681.5|234
1710380700000|2024-03-14 01:45:00|166813.9|166688.9|166812.9|166687.9|166814.1|166689.1|166808.1|166683.1|220
1710381000000|2024-03-14 01:50:00|166813|166688|166812.9|166687.9|166815.7|166690.7|166807.7|166682.7|126
1710381300000|2024-03-14 01:55:00|166812.3|166687.3|166806.9|166681.9|166814.3|166689.3|166786.7|166661.7|263
1710381600000|2024-03-14 02:00:00|166808|166683|166812.2|166687.2|166816.2|166691.2|166792.9|166667.9|259
1710381900000|2024-03-14 02:05:00|166812|166687|166838.1|166713.1|166840|166715|166810.4|166685.4|200
1710382200000|2024-03-14 02:10:00|166838.6|166713.6|166836.2|166711.2|166842.8|166717.8|166833.6|166708.6|130
1710382500000|2024-03-14 02:15:00|166837.9|166712.9|166838.4|166713.4|166843.1|166718.1|166836|166711|159
1710382800000|2024-03-14 02:20:00|166838.1|166713.1|166837.9|166712.9|166840.6|166715.6|166835.2|166710.2|186
1710383100000|2024-03-14 02:25:00|166838.2|166713.2|166837.8|166712.8|166840.2|166715.2|166833.6|166708.6|86
1710383400000|2024-03-14 02:30:00|166838.7|166713.7|166839.6|166714.6|166842.2|166717.2|166837.2|166712.2|114
1710383700000|2024-03-14 02:35:00|166839.7|166714.7|166839.9|166714.9|166847.8|166722.8|166835.2|166710.2|100
1710384000000|2024-03-14 02:40:00|166840|166715|166843|166718|166844.7|166719.7|166837.8|166712.8|157
1710384300000|2024-03-14 02:45:00|166844.9|166719.9|166852.7|166727.7|166861.6|166736.6|166840.5|166715.5|148
1710384600000|2024-03-14 02:50:00|166852|166727|166857.7|166732.7|166862.8|166737.8|166843.7|166718.7|250
1710384900000|2024-03-14 02:55:00|166857.9|166732.9|166885.3|166760.3|166888.8|166763.8|166856.6|166731.6|209
1710385200000|2024-03-14 03:00:00|166883.8|166758.8|166887.7|166762.7|166891.8|166766.8|166881.9|166756.9|317
1710385500000|2024-03-14 03:05:00|166888.2|166763.2|166886.9|166761.9|166892.2|166767.2|166882.9|166757.9|308
1710385800000|2024-03-14 03:10:00|166887.3|166762.3|166891.3|166766.3|166893|166768|166883.5|166758.5|243
1710386100000|2024-03-14 03:15:00|166886.5|166761.5|166897.9|166772.9|166898.4|166773.4|166882.9|166757.9|355
1710386400000|2024-03-14 03:20:00|166897.4|166772.4|166898|166773|166899.2|166774.2|166894.1|166769.1|228
1710386700000|2024-03-14 03:25:00|166898.1|166773.1|166901.9|166776.9|166902.1|166777.1|166896.5|166771.5|134
1710387000000|2024-03-14 03:30:00|166900.5|166775.5|166899.1|166774.1|166904.5|166779.5|166896.3|166771.3|131
1710387300000|2024-03-14 03:35:00|166900.7|166775.7|166920.3|166795.3|166920.5|166795.5|166900.3|166775.3|182
1710387600000|2024-03-14 03:40:00|166920.2|166795.2|166923.9|166798.9|166929.4|166804.4|166916.4|166791.4|169
1710387900000|2024-03-14 03:45:00|166923.1|166798.1|166922.3|166797.3|166927.9|166802.9|166915.7|166790.7|261
1710388200000|2024-03-14 03:50:00|166923|166798|166923|166798|166926.3|166801.3|166919.9|166794.9|184
1710388500000|2024-03-14 03:55:00|166923.1|166798.1|166924.5|166799.5|166927.2|166802.2|166921|166796|119
1710388800000|2024-03-14 04:00:00|166923.9|166798.9|166925|166800|166929|166804|166922.2|166797.2|134
1710389100000|2024-03-14 04:05:00|166925.4|166800.4|166927.3|166802.3|166928.2|166803.2|166922.4|166797.4|79
1710389400000|2024-03-14 04:10:00|166927|166802|166923.8|166798.8|166927.8|166802.8|166922.7|166797.7|111
1710389700000|2024-03-14 04:15:00|166923.5|166798.5|166922.6|166797.6|166928.6|166803.6|166922.1|166797.1|134
1710390000000|2024-03-14 04:20:00|166922.4|166797.4|166926|166801|166927.5|166802.5|166921.5|166796.5|129
1710390300000|2024-03-14 04:25:00|166925.5|166800.5|166922.3|166797.3|166927.6|166802.6|166921.9|166796.9|108
1710390600000|2024-03-14 04:30:00|166922.4|166797.4|166923.4|166798.4|166927.4|166802.4|166922.3|166797.3|124
1710390900000|2024-03-14 04:35:00|166923.7|166798.7|166920.7|166795.7|166930.2|166805.2|166920.3|166795.3|170
1710391200000|2024-03-14 04:40:00|166920.6|166795.6|166919.9|166794.9|166923.4|166798.4|166919.6|166794.6|68
1710391500000|2024-03-14 04:45:00|166922.1|166797.1|166920.4|166795.4|166928.9|166803.9|166919.6|166794.6|85
1710391800000|2024-03-14 04:50:00|166920.3|166795.3|166917.4|166792.4|166924.5|166799.5|166917.1|166792.1|112
1710392100000|2024-03-14 04:55:00|166919.9|166794.9|166919.3|166794.3|166924.4|166799.4|166917.1|166792.1|49
1710392400000|2024-03-14 05:00:00|166919.6|166794.6|166924.7|166799.7|166928.7|166803.7|166918.9|166793.9|157
1710392700000|2024-03-14 05:05:00|166924.6|166799.6|166922.9|166797.9|166926.4|166801.4|166919.8|166794.8|71
1710393000000|2024-03-14 05:10:00|166922.8|166797.8|166923.8|166798.8|166928.2|166803.2|166919.3|166794.3|174
1710393300000|2024-03-14 05:15:00|166922.7|166797.7|166931.4|166806.4|166934.2|166809.2|166921.2|166796.2|189
1710393600000|2024-03-14 05:20:00|166931.3|166806.3|166937.3|166812.3|166943.1|166818.1|166925.8|166800.8|245
1710393900000|2024-03-14 05:25:00|166937.5|166812.5|166950.4|166825.4|166956|166831|166936.5|166811.5|295
1710394200000|2024-03-14 05:30:00|166950.5|166825.5|166945.9|166820.9|166952.7|166827.7|166944.8|166819.8|411
1710394500000|2024-03-14 05:35:00|166947.1|166822.1|166969.9|166844.9|166978|166853|166943|166818|523
1710394800000|2024-03-14 05:40:00|166969.4|166844.4|166999.3|166874.3|167000.3|166875.3|166969.1|166844.1|685
1710395100000|2024-03-14 05:45:00|166999.6|166874.6|166979|166854|167003.8|166878.8|166976.8|166851.8|478
1710395400000|2024-03-14 05:50:00|166978.7|166853.7|166982|166857|166986.8|166861.8|166976.5|166851.5|360
1710395700000|2024-03-14 05:55:00|166981.7|166856.7|166978.2|166853.2|166985.6|166860.6|166974.9|166849.9|250
1710396000000|2024-03-14 06:00:00|166978.1|166853.1|166976.8|166851.8|166978.1|166853.1|166962.7|166837.7|688
1710396300000|2024-03-14 06:05:00|166977.4|166852.4|166975.5|166850.5|166980.1|166855.1|166967.5|166842.5|881
1710396600000|2024-03-14 06:10:00|166975.6|166850.6|166997.8|166872.8|167002.3|166877.3|166974.5|166849.5|575
1710396900000|2024-03-14 06:15:00|166998|166873|166973.2|166848.2|166998.6|166873.6|166967.1|166842.1|619
1710397200000|2024-03-14 06:20:00|166973|166848|166972.3|166847.3|166977.9|166852.9|166968.4|166843.4|641
1710397500000|2024-03-14 06:25:00|166973.1|166848.1|166971.9|166846.9|166977.4|166852.4|166967.6|166842.6|500
1710397800000|2024-03-14 06:30:00|166971.8|166846.8|166976.2|166851.2|166991.1|166866.1|166971.5|166846.5|766
1710398100000|2024-03-14 06:35:00|166975|166850|167003.3|166878.3|167004.1|166879.1|166972.8|166847.8|373
1710398400000|2024-03-14 06:40:00|167001.9|166876.9|166972.7|166847.7|167002.5|166877.5|166969.5|166844.5|251
1710398700000|2024-03-14 06:45:00|166972.5|166847.5|166941.1|166816.1|166973.5|166848.5|166932.4|166807.4|354
1710399000000|2024-03-14 06:50:00|166941.3|166816.3|166946.2|166821.2|166972.1|166847.1|166940|166815|272
1710399300000|2024-03-14 06:55:00|166946.3|166821.3|166915.6|166790.6|166947.7|166822.7|166913.1|166788.1|407
1710399600000|2024-03-14 07:00:00|166915.8|166790.8|166969.2|166844.2|166988.8|166863.8|166914.3|166789.3|783
1710399900000|2024-03-14 07:05:00|166969.1|166844.1|166946.5|166821.5|166969.8|166844.8|166941|166816|759
1710400200000|2024-03-14 07:10:00|166946.8|166821.8|166948.8|166823.8|166965.5|166840.5|166945.5|166820.5|753
1710400500000|2024-03-14 07:15:00|166948.9|166823.9|166975.4|166850.4|166975.4|166850.4|166948.9|166823.9|600
1710400800000|2024-03-14 07:20:00|166975.1|166850.1|166959.3|166834.3|166979.3|166854.3|166956.8|166831.8|661
1710401100000|2024-03-14 07:25:00|166959.4|166834.4|166968.2|166843.2|166974.7|166849.7|166945.2|166820.2|747
1710401400000|2024-03-14 07:30:00|166968.3|166843.3|166973|166848|167007.7|166882.7|166962.6|166837.6|754
1710401700000|2024-03-14 07:35:00|166973.1|166848.1|166996.4|166871.4|167000.2|166875.2|166960|166835|655
1710402000000|2024-03-14 07:40:00|166996.7|166871.7|166968.6|166843.6|167023|166898|166948.5|166823.5|602
1710402300000|2024-03-14 07:45:00|166968.2|166843.2|166915.1|166790.1|166970.2|166845.2|166890.6|166765.6|609
1710402600000|2024-03-14 07:50:00|166915.4|166790.4|166857.4|166732.4|166917.5|166792.5|166852.4|166727.4|768
1710402900000|2024-03-14 07:55:00|166857.9|166732.9|166830.7|166705.7|166867.6|166742.6|166829.6|166704.6|389
1710403200000|2024-03-14 08:00:00|166830.4|166705.4|166768.4|166643.4|166830.4|166705.4|166764.6|166639.6|634
1710403500000|2024-03-14 08:05:00|166768.2|166643.2|166780.3|166655.3|166781.5|166656.5|166747.6|166622.6|762
1710403800000|2024-03-14 08:10:00|166778.2|166653.2|166748.4|166623.4|166780.2|166655.2|166738.1|166613.1|690
1710404100000|2024-03-14 08:15:00|166748.1|166623.1|166694.6|166569.6|166759.5|166634.5|166687.5|166562.5|631
1710404400000|2024-03-14 08:20:00|166695.1|166570.1|166687.3|166562.3|166699|166574|166669.2|166544.2|806
1710404700000|2024-03-14 08:25:00|166686.9|166561.9|166740.8|166615.8|166744|166619|166686.5|166561.5|738
1710405000000|2024-03-14 08:30:00|166740.6|166615.6|166802.6|166677.6|166803.4|166678.4|166736.6|166611.6|690
1710405300000|2024-03-14 08:35:00|166802.8|166677.8|166873.8|166748.8|166876.8|166751.8|166794.4|166669.4|635
1710405600000|2024-03-14 08:40:00|166873.4|166748.4|166985.5|166860.5|167010.2|166885.2|166872.4|166747.4|721
1710405900000|2024-03-14 08:45:00|166984.2|166859.2|167029.2|166904.2|167031.1|166906.1|166973.1|166848.1|620
1710406200000|2024-03-14 08:50:00|167031|166906|167037.2|166912.2|167068.8|166943.8|167026.1|166901.1|729
1710406500000|2024-03-14 08:55:00|167037.4|166912.4|166966.5|166841.5|167076.7|166951.7|166958.1|166833.1|752
1710406800000|2024-03-14 09:00:00|166962.6|166837.6|166965.1|166840.1|166976.1|166851.1|166919.3|166794.3|744
1710407100000|2024-03-14 09:05:00|166964.9|166839.9|166970|166845|167010.6|166885.6|166964.6|166839.6|774
1710407400000|2024-03-14 09:10:00|166970.5|166845.5|166940.9|166815.9|166979|166854|166938.9|166813.9|584
1710407700000|2024-03-14 09:15:00|166940.7|166815.7|166944|166819|166959.6|166834.6|166940.7|166815.7|523
1710408000000|2024-03-14 09:20:00|166943.9|166818.9|166952.5|166827.5|166955.1|166830.1|166919.5|166794.5|550
1710408300000|2024-03-14 09:25:00|166951.7|166826.7|166923.8|166798.8|166956.3|166831.3|166921.7|166796.7|460
1710408600000|2024-03-14 09:30:00|166924.3|166799.3|166892|166767|166928.1|166803.1|166889.7|166764.7|475
1710408900000|2024-03-14 09:35:00|166891.9|166766.9|166891.3|166766.3|166895.2|166770.2|166883.7|166758.7|370
1710409200000|2024-03-14 09:40:00|166891.4|166766.4|166886.5|166761.5|166894.5|166769.5|166883.8|166758.8|481
1710409500000|2024-03-14 09:45:00|166886.3|166761.3|166893.2|166768.2|166894.2|166769.2|166883.2|166758.2|565
1710409800000|2024-03-14 09:50:00|166893|166768|166893.9|166768.9|166897.1|166772.1|166883.8|166758.8|667
1710410100000|2024-03-14 09:55:00|166894.8|166769.8|166862.3|166737.3|166895|166770|166860.4|166735.4|632
1710410400000|2024-03-14 10:00:00|166862.4|166737.4|166859.6|166734.6|166876.2|166751.2|166853.2|166728.2|660
1710410700000|2024-03-14 10:05:00|166859.5|166734.5|166784|166659|166861.7|166736.7|166777.3|166652.3|645
1710411000000|2024-03-14 10:10:00|166784.1|166659.1|166783|166658|166793.1|166668.1|166773.6|166648.6|543
1710411300000|2024-03-14 10:15:00|166782.9|166657.9|166802|166677|166805|166680|166751.6|166626.6|658
1710411600000|2024-03-14 10:20:00|166801.7|166676.7|166777.9|166652.9|166805.6|166680.6|166777.4|166652.4|654
1710411900000|2024-03-14 10:25:00|166778.8|166653.8|166785.2|166660.2|166788.6|166663.6|166774.8|166649.8|748
1710412200000|2024-03-14 10:30:00|166785.3|166660.3|166807.5|166682.5|166814|166689|166785.3|166660.3|701
1710412500000|2024-03-14 10:35:00|166806.3|166681.3|166809.3|166684.3|166813.8|166688.8|166802.9|166677.9|720
1710412800000|2024-03-14 10:40:00|166809.1|166684.1|166806|166681|166814.5|166689.5|166800.3|166675.3|726
1710413100000|2024-03-14 10:45:00|166806.1|166681.1|166811.5|166686.5|166816.9|166691.9|166803.2|166678.2|699
1710413400000|2024-03-14 10:50:00|166811.2|166686.2|166721.8|166596.8|166816.9|166691.9|166714|166589|728
1710413700000|2024-03-14 10:55:00|166721.9|166596.9|166689|166564|166722|166597|166668.2|166543.2|681
1710414000000|2024-03-14 11:00:00|166691.7|166566.7|166691.4|166566.4|166700.1|166575.1|166689.5|166564.5|532
1710414300000|2024-03-14 11:05:00|166691.7|166566.7|166731.1|166606.1|166734.3|166609.3|166691.6|166566.6|423
1710414600000|2024-03-14 11:10:00|166729.8|166604.8|166691.4|166566.4|166731.6|166606.6|166690.6|166565.6|526
1710414900000|2024-03-14 11:15:00|166691.2|166566.2|166722.8|166597.8|166728.1|166603.1|166691.2|166566.2|393
1710415200000|2024-03-14 11:20:00|166721.8|166596.8|166765.2|166640.2|166765.2|166640.2|166703.1|166578.1|474
1710415500000|2024-03-14 11:25:00|166764.6|166639.6|166804.6|166679.6|166807.2|166682.2|166764.4|166639.4|408
1710415800000|2024-03-14 11:30:00|166804.2|166679.2|166712.5|166587.5|166805.1|166680.1|166712.2|166587.2|447
1710416100000|2024-03-14 11:35:00|166711.6|166586.6|166691.7|166566.7|166711.6|166586.6|166687.9|166562.9|563
1710416400000|2024-03-14 11:40:00|166691.8|166566.8|166700.3|166575.3|166718.8|166593.8|166687.2|166562.2|463
1710416700000|2024-03-14 11:45:00|166700.9|166575.9|166691.4|166566.4|166717|166592|166686|166561|643
1710417000000|2024-03-14 11:50:00|166690.9|166565.9|166687.4|166562.4|166693.7|166568.7|166680.3|166555.3|517
1710417300000|2024-03-14 11:55:00|166687.5|166562.5|166655.3|166530.3|166690.7|166565.7|166639.7|166514.7|599
1710417600000|2024-03-14 12:00:00|166655|166530|166611.8|166486.8|166655|166530|166577.8|166452.8|717
1710417900000|2024-03-14 12:05:00|166611.7|166486.7|166604.9|166479.9|166612.7|166503.3|166551.3|166453.8|645
1710418200000|2024-03-14 12:10:00|166604.8|166479.8|166603.9|166478.9|166650.8|166525.8|166595.1|166470.1|679
1710418500000|2024-03-14 12:15:00|166604.5|166479.5|166586|166461|166610.4|166497.5|166547.5|166454.1|645
1710418800000|2024-03-14 12:20:00|166585.4|166460.4|166719.9|166594.9|166720.2|166595.2|166583|166458|698
1710419100000|2024-03-14 12:25:00|166717.7|166592.7|166667|166496.6|166719|166594|166621.7|166496.6|580
1710419400000|2024-03-14 12:30:00|166667.8|166496.2|166749.9|166624.9|166880.3|166717.6|166608|166483|960
1710419700000|2024-03-14 12:35:00|166748.8|166623.8|166579.4|166454.4|166765.4|166640.4|166579.4|166454.4|981
1710420000000|2024-03-14 12:40:00|166578.9|166453.9|166589.7|166464.7|166660.3|166535.3|166522.9|166397.9|989
1710420300000|2024-03-14 12:45:00|166593.5|166468.5|166708.4|166583.4|166717.9|166593.4|166591.7|166466.7|859
1710420600000|2024-03-14 12:50:00|166708.7|166583.7|166773.6|166648.6|166777.8|166652.8|166708.7|166583.7|887
1710420900000|2024-03-14 12:55:00|166772.9|166647.9|166915.3|166790.3|166923.5|166798.5|166749.9|166624.9|915
1710421200000|2024-03-14 13:00:00|166916.9|166791.9|166854.4|166729.4|166943.1|166818.1|166843.7|166718.7|931
1710421500000|2024-03-14 13:05:00|166853.4|166728.4|166938.6|166813.6|166944.8|166819.8|166826.3|166701.3|988
1710421800000|2024-03-14 13:10:00|166938.5|166813.5|166864.6|166739.6|166940.3|166815.3|166849.4|166724.4|927
1710422100000|2024-03-14 13:15:00|166864.9|166739.9|166895.6|166770.6|166911.3|166786.3|166850.7|166725.7|952
1710422400000|2024-03-14 13:20:00|166895.4|166770.4|166888.6|166763.6|166895.7|166770.7|166814.9|166689.9|991
1710422700000|2024-03-14 13:25:00|166889.2|166764.2|166889.4|166764.4|166906.4|166781.4|166825.2|166700.2|858
1710423000000|2024-03-14 13:30:00|166890.2|166765.2|167060.2|166935.2|167090.1|166965.1|166882.5|166757.5|1012
1710423300000|2024-03-14 13:35:00|167059.7|166934.7|167081.4|166956.4|167204.2|167079.2|167053.2|166928.2|993
1710423600000|2024-03-14 13:40:00|167081.5|166956.5|167188.3|167063.3|167191.2|167087.6|167022.9|166897.9|992
1710423900000|2024-03-14 13:45:00|167187|167062|167334.1|167209.1|167334.1|167213.8|167169.6|167044.6|926
1710424200000|2024-03-14 13:50:00|167331.8|167206.8|167326.8|167201.8|167393.8|167303|167304.1|167196.3|1025
1710424500000|2024-03-14 13:55:00|167327.3|167202.3|167279.9|167154.9|167335.3|167210.3|167241|167116|844
1710424800000|2024-03-14 14:00:00|167280.1|167155.1|167076.6|166951.6|167334.7|167209.7|167076.6|166951.6|877
1710425100000|2024-03-14 14:05:00|167078.1|166953.1|167049.7|166924.7|167095.3|166978|167028|166922.4|902
1710425400000|2024-03-14 14:10:00|167049.6|166924.6|166993.1|166868.1|167061.3|166936.3|166960.4|166835.4|822
1710425700000|2024-03-14 14:15:00|166992.8|166867.8|167053.2|166928.2|167056.1|166931.1|166991.5|166866.5|846
1710426000000|2024-03-14 14:20:00|167053|166928|167036.2|166911.2|167060.1|166935.1|167020.4|166895.4|894
1710426300000|2024-03-14 14:25:00|167036.5|166911.5|166893.7|166768.7|167038.4|166913.4|166892.9|166767.9|788
1710426600000|2024-03-14 14:30:00|166894.4|166769.4|166759.3|166634.3|166895.4|166770.4|166743.1|166618.1|934
1710426900000|2024-03-14 14:35:00|166759.1|166634.1|166794|166669|166838.1|166713.1|166738.2|166613.2|797
1710427200000|2024-03-14 14:40:00|166792.1|166667.1|166826.2|166701.2|166856.1|166739.7|166789.7|166664.9|912
1710427500000|2024-03-14 14:45:00|166825.6|166700.6|166897.1|166772.1|166897.1|166772.1|166815.3|166690.8|874
1710427800000|2024-03-14 14:50:00|166896.4|166771.4|167048.9|166923.9|167053.8|166965.6|166890.9|166765.9|870
1710428100000|2024-03-14 14:55:00|167048.7|166923.7|167028|166903|167057.2|166962.2|167007|166882|984
1710428400000|2024-03-14 15:00:00|167026.8|166901.8|167057.5|166932.5|167073.4|166956|167006|166899.7|938
1710428700000|2024-03-14 15:05:00|167056.2|166931.2|167157.8|167107.8|167196.5|167108.3|167055.7|166930.7|808
1710429000000|2024-03-14 15:10:00|167157.6|167107.6|167244.8|167119.8|167245.9|167142.3|167152.7|167063.2|796
1710429300000|2024-03-14 15:15:00|167244.3|167119.3|167218.6|167093.6|167283.8|167158.8|167187|167062|903
1710429600000|2024-03-14 15:20:00|167219|167094|167165.1|167040.1|167222.4|167126.4|167128|167038.1|784
1710429900000|2024-03-14 15:25:00|167165.2|167040.2|167111.8|166986.8|167193.3|167068.3|167104|166979|824
1710430200000|2024-03-14 15:30:00|167112.5|166987.5|167101.5|166976.5|167144.4|167034.9|167078.9|166968.2|739
1710430500000|2024-03-14 15:35:00|167100.8|166975.8|167074|166949|167113.9|167014.1|167063.9|166948.4|758
1710430800000|2024-03-14 15:40:00|167073.7|166948.7|167153.7|167028.7|167154.3|167029.3|167073.3|166948.3|708
1710431100000|2024-03-14 15:45:00|167153.4|167028.4|167059.6|167009.6|167156.1|167031.1|167054.7|166950.3|766
1710431400000|2024-03-14 15:50:00|167059.9|167009.9|167020.1|166895.1|167079.3|167010.6|166983.4|166862.8|772
1710431700000|2024-03-14 15:55:00|167020.2|166895.2|166879.5|166829.5|167020.2|166917.8|166876.7|166805.2|947
1710432000000|2024-03-14 16:00:00|166878.6|166828.6|166883.1|166758.1|166905.7|166839.1|166834.5|166749|938
1710432300000|2024-03-14 16:05:00|166883.2|166758.2|166888.7|166763.7|166927.5|166850.3|166838.2|166753.7|876
1710432600000|2024-03-14 16:10:00|166889|166764|166909.1|166784.1|166924.1|166833.9|166840.8|166754.1|775
1710432900000|2024-03-14 16:15:00|166908.7|166783.7|166912.3|166787.3|166918.4|166793.4|166890.3|166765.3|664
1710433200000|2024-03-14 16:20:00|166913.6|166788.6|166848.5|166723.5|166917.5|166792.5|166846.3|166721.3|632
1710433500000|2024-03-14 16:25:00|166850|166725|166880.5|166755.5|166881.7|166782.1|166818.9|166714.1|736
1710433800000|2024-03-14 16:30:00|166881.9|166756.9|166823.7|166773.7|166895.3|166798.3|166807.1|166715.9|788
1710434100000|2024-03-14 16:35:00|166824|166774|166859.3|166734.3|166873.1|166790.7|166823.4|166728.8|669
1710434400000|2024-03-14 16:40:00|166859.1|166734.1|166860|166810|166894|166812.8|166846.7|166733.6|616
1710434700000|2024-03-14 16:45:00|166860.2|166810.2|166903.4|166853.4|166905|166855|166849|166730.5|698
1710435000000|2024-03-14 16:50:00|166901.2|166851.2|166915.6|166790.6|166919.6|166851.9|166852.5|166768.5|686
1710435300000|2024-03-14 16:55:00|166915.5|166790.5|166918.6|166793.6|166978.7|166882|166875.1|166787.9|799
1710435600000|2024-03-14 17:00:00|166918.2|166793.2|166924.6|166799.6|166974.9|166849.9|166912.5|166787.5|801
1710435900000|2024-03-14 17:05:00|166924.9|166799.9|166940.4|166815.4|166951.3|166826.3|166914.5|166789.5|707
1710436200000|2024-03-14 17:10:00|166940.3|166815.3|166932.5|166882.5|166972.1|166884.2|166917.5|166799.5|604
1710436500000|2024-03-14 17:15:00|166931.9|166881.9|167022.9|166897.9|167033.6|166939.8|166928.9|166823.6|679
1710436800000|2024-03-14 17:20:00|167023.2|166898.2|167037|166912|167038.9|166937.4|166984.5|166896.9|532
1710437100000|2024-03-14 17:25:00|167036.9|166911.9|167047.3|166922.3|167050.6|166964|166993.7|166900.8|509
1710437400000|2024-03-14 17:30:00|167047.9|166922.9|167059.9|166934.9|167121|166996|167047.1|166922.1|676
1710437700000|2024-03-14 17:35:00|167059.1|166934.1|167025.2|166900.2|167062.7|166953.1|166992|166889.3|630
1710438000000|2024-03-14 17:40:00|167025.3|166900.3|167015.5|166890.5|167052.2|166927.2|167014.2|166889.2|663
1710438300000|2024-03-14 17:45:00|167015.2|166890.2|166948|166823|167034.3|166909.3|166945.9|166820.9|713
1710438600000|2024-03-14 17:50:00|166948.9|166823.9|166932.3|166807.3|166955.3|166830.3|166909.8|166784.8|547
1710438900000|2024-03-14 17:55:00|166932.4|166807.4|167022.5|166897.5|167026|166901|166904.5|166779.5|646
1710439200000|2024-03-14 18:00:00|167022.3|166897.3|167050.4|166925.4|167052.2|166969.4|166996.1|166886.1|478
1710439500000|2024-03-14 18:05:00|167049.8|166924.8|167057.4|166932.4|167058.9|166970|166992.2|166908.4|738
1710439800000|2024-03-14 18:10:00|167057.1|166932.1|167039.7|166989.7|167077.8|166993|167025.4|166928.2|500
1710440100000|2024-03-14 18:15:00|167039.6|166989.6|167110.5|166985.5|167116.8|167031.7|167039.6|166952.5|690
1710440400000|2024-03-14 18:20:00|167110.3|166985.3|167204.9|167079.9|167207.7|167116.8|167077.1|166984.3|701
1710440700000|2024-03-14 18:25:00|167207.5|167082.5|167253.8|167128.8|167262.4|167180.6|167147.3|167060.2|681
1710441000000|2024-03-14 18:30:00|167255.1|167130.1|167167.9|167042.9|167281.1|167197.2|167155.5|167037.3|684
1710441300000|2024-03-14 18:35:00|167167.8|167042.8|167169.6|167044.6|167200.5|167084.6|167132.6|167035.4|585
1710441600000|2024-03-14 18:40:00|167169.9|167044.9|167080.4|166955.4|167177.9|167088.6|167048|166950.9|548
1710441900000|2024-03-14 18:45:00|167080.9|166955.9|167063.2|166938.2|167084|166994.1|167020.8|166923.8|585
1710442200000|2024-03-14 18:50:00|167062.8|166937.8|167108.6|166983.6|167120.6|166995.6|167029.7|166930|622
1710442500000|2024-03-14 18:55:00|167108|166983|167081.8|167031.8|167156.8|167031.8|167081.8|166983|679
1710442800000|2024-03-14 19:00:00|167119|166994|167078.6|167028.6|167150.6|167030.8|167075|166986.7|659
1710443100000|2024-03-14 19:05:00|167077.8|167027.8|167167.2|167042.2|167177.3|167077|167070.3|166986.8|625
1710443400000|2024-03-14 19:10:00|167167.4|167042.4|167173.2|167048.2|167181.5|167057.9|167106.5|167016.1|624
1710443700000|2024-03-14 19:15:00|167173|167048|167174.4|167049.4|167181.5|167056.5|167159|167034|561
1710444000000|2024-03-14 19:20:00|167175.4|167050.4|167201.9|167076.9|167202|167077|167137.5|167012.5|588
1710444300000|2024-03-14 19:25:00|167201.3|167076.3|167258.3|167133.3|167259.8|167172.4|167170|167070.8|683
1710444600000|2024-03-14 19:30:00|167259.4|167134.4|167266.2|167141.2|167287.9|167162.9|167254.3|167129.3|517
1710444900000|2024-03-14 19:35:00|167266.4|167141.4|167225.3|167100.3|167269|167155|167205|167096.7|746
1710445200000|2024-03-14 19:40:00|167228.5|167103.5|167136|167011|167228.5|167103.5|167119.1|166994.1|747
1710445500000|2024-03-14 19:45:00|167136.1|167011.1|167121.6|166996.6|167142.3|167017.3|167109.2|166984.2|627
1710445800000|2024-03-14 19:50:00|167118.6|166993.6|167037.7|166912.7|167118.6|166993.6|167025.1|166900.1|756
1710446100000|2024-03-14 19:55:00|167047.8|166922.8|166998.5|166873.5|167052.2|166927.2|166997.3|166872.3|713
1710446400000|2024-03-14 20:00:00|166997.8|166872.8|167006.6|166881.6|167013.8|166888.8|166981.6|166856.6|521
1710446700000|2024-03-14 20:05:00|167007.2|166882.2|167017.3|166892.3|167031.8|166906.8|166999.2|166874.2|480
1710447000000|2024-03-14 20:10:00|167017.4|166892.4|166992.7|166867.7|167018.3|166893.3|166979.7|166854.7|444
1710447300000|2024-03-14 20:15:00|166993.6|166868.6|167035.8|166910.8|167036.4|166911.4|166993.6|166868.6|497
1710447600000|2024-03-14 20:20:00|167035.9|166910.9|167005.8|166880.8|167042.6|166917.6|167004.7|166879.7|377
1710447900000|2024-03-14 20:25:00|167006.4|166881.4|167024.5|166899.5|167035.9|166910.9|167000.7|166875.7|300
1710448200000|2024-03-14 20:30:00|167025.7|166900.7|167012.9|166887.9|167039.5|166914.5|167009.8|166884.8|307
1710448500000|2024-03-14 20:35:00|167012.8|166887.8|167029.2|166904.2|167031|166906|167009.1|166884.1|228
1710448800000|2024-03-14 20:40:00|167030.2|166905.2|167031.6|166906.6|167031.8|166906.8|167011.4|166886.4|249
1710449100000|2024-03-14 20:45:00|167031.5|166906.5|167110.5|166985.5|167113.6|166988.6|167030.1|166905.1|263
1710449400000|2024-03-14 20:50:00|167107.3|166982.3|167135.5|167010.5|167156.7|167031.7|167105.9|166980.9|300
1710449700000|2024-03-14 20:55:00|167134.6|167009.6|167072.3|166947.3|167134.8|167009.8|167067.9|166942.9|447
1710450000000|2024-03-14 21:00:00|167070.5|166945.5|167105|166921.5|167114.7|166945.5|167070.5|166917.1|25
1710450300000|2024-03-14 21:05:00|167104.6|166921.3|167316.4|167006.4|167319.1|167009.1|167104.4|166921.3|202
1710450600000|2024-03-14 21:10:00|167309.4|166999.4|167208.4|166955|167309.4|166999.4|167201.3|166941.6|203
1710450900000|2024-03-14 21:15:00|167208.6|166955.1|167209|166976.1|167209.6|167002.6|167180.1|166955.1|63
1710451200000|2024-03-14 21:20:00|167208.7|166976.3|167195.8|166975.8|167208.9|166977.1|167190.8|166957.2|92
1710451500000|2024-03-14 21:25:00|167193.6|166973.6|167185.6|166975|167193.6|166975.1|167175.1|166970|80
1710451800000|2024-03-14 21:30:00|167185.8|166975.2|167167.9|167014.7|167186.4|167017.3|167165.2|166975.2|198
1710452100000|2024-03-14 21:35:00|167167.1|167015.3|167227.9|166970.2|167229.8|167022.6|167162.1|166968.4|145
1710452400000|2024-03-14 21:40:00|167227.8|166970.3|167191.6|166981.4|167235.4|167021.8|167191.6|166967.6|163
1710452700000|2024-03-14 21:45:00|167191.3|166981.2|167183|166983.3|167191.9|166991.2|167179.7|166978.3|188
1710453000000|2024-03-14 21:50:00|167183.2|166983.4|167135.7|166984.8|167183.2|166985.1|167133.3|166958.3|126
1710453300000|2024-03-14 21:55:00|167135.9|166985.6|167125.2|166995.2|167179.1|167002.1|167116.1|166939|240
1710453600000|2024-03-14 22:00:00|167139.8|167008.1|167106.1|166981.1|167158.2|167010.2|167083.3|166954.3|174
1710453900000|2024-03-14 22:05:00|167105.9|166980.9|167092.4|166967.4|167115.2|166990.2|167089.3|166964.3|113
1710454200000|2024-03-14 22:10:00|167092.2|166967.2|167097|166972|167097.6|166972.6|167089.6|166964.6|53
1710454500000|2024-03-14 22:15:00|167095.7|166970.7|167097.2|166972.2|167103.7|166978.7|167092.6|166967.6|90
1710454800000|2024-03-14 22:20:00|167096.5|166971.5|167096.7|166971.7|167102.7|166977.7|167094.2|166969.2|45
1710455100000|2024-03-14 22:25:00|167101|166976|167098.8|166973.8|167101.5|166976.5|167091|166966|49
1710455400000|2024-03-14 22:30:00|167095.4|166970.4|167097.2|166972.2|167113.2|166988.2|167091.5|166966.5|130
1710455700000|2024-03-14 22:35:00|167101.4|166976.4|167104.2|166979.2|167113.9|166988.9|167098.6|166973.6|74
1710456000000|2024-03-14 22:40:00|167106.5|166981.5|167096.8|166971.8|167110.7|166985.7|167085.1|166960.1|77
1710456300000|2024-03-14 22:45:00|167096.6|166971.6|167097.5|166972.5|167099.1|166974.1|167091.9|166966.9|67
1710456600000|2024-03-14 22:50:00|167097.7|166972.7|167092.4|166967.4|167099.6|166974.6|167092.3|166967.3|37
1710456900000|2024-03-14 22:55:00|167094.6|166969.6|167100|166975|167100.5|166975.5|167092.4|166967.4|58
1710457200000|2024-03-14 23:00:00|167101.3|166976.3|167095|166970|167106|166981|167090.6|166965.6|118
1710457500000|2024-03-14 23:05:00|167094.9|166969.9|167092.3|166967.3|167097.7|166972.7|167088.5|166963.5|62
1710457800000|2024-03-14 23:10:00|167092.6|166967.6|167102.7|166977.7|167102.7|166977.7|167090.6|166965.6|81
1710458100000|2024-03-14 23:15:00|167101.6|166976.6|167103|166978|167111.3|166986.3|167098.7|166973.7|112
1710458400000|2024-03-14 23:20:00|167105.6|166980.6|167101|166976|167105.6|166980.6|167084.9|166959.9|180
1710458700000|2024-03-14 23:25:00|167100.8|166975.8|167110.8|166985.8|167112.9|166987.9|167095.6|166970.6|115
1710459000000|2024-03-14 23:30:00|167111.3|166986.3|167109.3|166984.3|167115|166990|167108.1|166983.1|120
1710459300000|2024-03-14 23:35:00|167109.9|166984.9|167114.6|166989.6|167117.4|166992.4|167107.5|166982.5|116
1710459600000|2024-03-14 23:40:00|167114.4|166989.4|167117.2|166992.2|167118.1|166993.1|167114.4|166989.4|91
1710459900000|2024-03-14 23:45:00|167116.2|166991.2|167117.8|166992.8|167120.2|166995.2|167112.8|166987.8|110
1710460200000|2024-03-14 23:50:00|167118.1|166993.1|167112.1|166987.1|167120.4|166995.4|167105.8|166980.8|72
1710460500000|2024-03-14 23:55:00|167113.7|166988.7|167115.8|166990.8|167117.7|166992.7|167112.3|166987.3|99
1710460800000|2024-03-15 00:00:00|167115.4|166990.4|167096.2|166971.2|167125.2|167000.2|167093.5|166968.5|274
1710461100000|2024-03-15 00:05:00|167094.8|166969.8|167149.4|167024.4|167154|167029|167093.4|166968.4|231
1710461400000|2024-03-15 00:10:00|167149.3|167024.3|167181.6|167056.6|167182.5|167057.5|167144.7|167019.7|200
1710461700000|2024-03-15 00:15:00|167181.5|167056.5|167187.1|167062.1|167199|167074|167175.7|167050.7|230
1710462000000|2024-03-15 00:20:00|167186.8|167061.8|167214.2|167089.2|167217.7|167092.7|167186.8|167061.8|201
1710462300000|2024-03-15 00:25:00|167214|167089|167201.5|167076.5|167217.4|167092.4|167200.1|167075.1|269
1710462600000|2024-03-15 00:30:00|167200.8|167075.8|167213.1|167088.1|167227.4|167102.4|167200.8|167075.8|193
1710462900000|2024-03-15 00:35:00|167210|167085|167208.8|167083.8|167213.3|167088.3|167205.3|167080.3|164
1710463200000|2024-03-15 00:40:00|167209.2|167084.2|167208.2|167083.2|167216.2|167091.2|167207.3|167082.3|335
1710463500000|2024-03-15 00:45:00|167208|167083|167177.2|167052.2|167208.2|167083.2|167175.4|167050.4|480
1710463800000|2024-03-15 00:50:00|167177.3|167052.3|167169.1|167044.1|167178.2|167053.2|167164.6|167039.6|383
1710464100000|2024-03-15 00:55:00|167170.3|167045.3|167200.6|167075.6|167205.2|167080.2|167169.8|167044.8|551
1710464400000|2024-03-15 01:00:00|167200.7|167075.7|167199.8|167074.8|167204.2|167079.2|167195.9|167070.9|320
1710464700000|2024-03-15 01:05:00|167199.3|167074.3|167175.5|167050.5|167199.9|167074.9|167171.2|167046.2|409
1710465000000|2024-03-15 01:10:00|167175|167050|167174.4|167049.4|167175.6|167050.6|167170.9|167045.9|461
1710465300000|2024-03-15 01:15:00|167174.6|167049.6|167177.7|167052.7|167181.8|167056.8|167170.4|167045.4|438
1710465600000|2024-03-15 01:20:00|167173.8|167048.8|167199.6|167074.6|167205.1|167080.1|167173.8|167048.8|410
1710465900000|2024-03-15 01:25:00|167200.7|167075.7|167176|167051|167204.1|167079.1|167174.2|167049.2|439
1710466200000|2024-03-15 01:30:00|167174.8|167049.8|167174.7|167049.7|167179.1|167054.1|167170.9|167045.9|445
1710466500000|2024-03-15 01:35:00|167174.2|167049.2|167176.7|167051.7|167180.4|167055.4|167172.8|167047.8|405
1710466800000|2024-03-15 01:40:00|167176.2|167051.2|167203.6|167078.6|167213.4|167088.4|167175.4|167050.4|446
1710467100000|2024-03-15 01:45:00|167203|167078|167182.6|167057.6|167212.7|167087.7|167179.1|167054.1|471
1710467400000|2024-03-15 01:50:00|167181.7|167056.7|167159|167034|167187.5|167062.5|167156.7|167031.7|283
1710467700000|2024-03-15 01:55:00|167159.1|167034.1|167193|167068|167193.4|167068.4|167158.4|167033.4|447
1710468000000|2024-03-15 02:00:00|167192.7|167067.7|167230.5|167105.5|167230.8|167105.8|167188.2|167063.2|307
1710468300000|2024-03-15 02:05:00|167231.4|167106.4|167230.9|167105.9|167236.7|167111.7|167225.9|167100.9|268
1710468600000|2024-03-15 02:10:00|167231.5|167106.5|167236.7|167111.7|167244.2|167119.2|167228|167103|373
1710468900000|2024-03-15 02:15:00|167236.5|167111.5|167232.1|167107.1|167242|167117|167231.5|167106.5|533
1710469200000|2024-03-15 02:20:00|167232.4|167107.4|167233|167108|167237.9|167112.9|167229.3|167104.3|479
1710469500000|2024-03-15 02:25:00|167233.1|167108.1|167230.8|167105.8|167240|167115|167227.2|167102.2|490
1710469800000|2024-03-15 02:30:00|167230|167105|167270.2|167145.2|167280.8|167155.8|167228|167103|461
1710470100000|2024-03-15 02:35:00|167270.5|167145.5|167269.8|167144.8|167276.3|167151.3|167260.7|167135.7|204
1710470400000|2024-03-15 02:40:00|167269.2|167144.2|167318|167193|167319.5|167194.5|167268.7|167143.7|275
1710470700000|2024-03-15 02:45:00|167317.8|167192.8|167316.6|167191.6|167321.5|167196.5|167309.8|167184.8|323
1710471000000|2024-03-15 02:50:00|167316.2|167191.2|167311.1|167186.1|167319.3|167194.3|167302.6|167177.6|275
1710471300000|2024-03-15 02:55:00|167310.2|167185.2|167313.2|167188.2|167316.7|167191.7|167307.9|167182.9|275
1710471600000|2024-03-15 03:00:00|167314.7|167189.7|167315.2|167190.2|167319.6|167194.6|167311.8|167186.8|414
1710471900000|2024-03-15 03:05:00|167315.7|167190.7|167315|167190|167319.9|167194.9|167311.9|167186.9|373
1710472200000|2024-03-15 03:10:00|167314.6|167189.6|167340.6|167215.6|167350.7|167225.7|167313.6|167188.6|324
1710472500000|2024-03-15 03:15:00|167340.4|167215.4|167340.1|167215.1|167342.2|167217.2|167332.2|167207.2|264
1710472800000|2024-03-15 03:20:00|167339.2|167214.2|167282.4|167157.4|167339.2|167214.2|167278.5|167153.5|274
1710473100000|2024-03-15 03:25:00|167281.6|167156.6|167285|167160|167288.4|167163.4|167278.6|167153.6|385
1710473400000|2024-03-15 03:30:00|167286.3|167161.3|167288.4|167163.4|167288.8|167163.8|167273.6|167148.6|376
1710473700000|2024-03-15 03:35:00|167287.8|167162.8|167255.9|167130.9|167288.7|167163.7|167247.3|167122.3|424
1710474000000|2024-03-15 03:40:00|167256.3|167131.3|167244.2|167119.2|167256.5|167131.5|167243.4|167118.4|322
1710474300000|2024-03-15 03:45:00|167243.7|167118.7|167254.8|167129.8|167255.8|167130.8|167242.4|167117.4|389
1710474600000|2024-03-15 03:50:00|167255.2|167130.2|167253.3|167128.3|167263|167138|167242.5|167117.5|381
1710474900000|2024-03-15 03:55:00|167253.4|167128.4|167250|167125|167255.3|167130.3|167242.8|167117.8|479
1710475200000|2024-03-15 04:00:00|167251|167126|167254.5|167129.5|167255.1|167130.1|167243.1|167118.1|502
1710475500000|2024-03-15 04:05:00|167254.3|167129.3|167252.4|167127.4|167260.3|167135.3|167248.3|167123.3|368
1710475800000|2024-03-15 04:10:00|167252.3|167127.3|167258.3|167133.3|167259.2|167134.2|167249|167124|523
1710476100000|2024-03-15 04:15:00|167256.7|167131.7|167253.3|167128.3|167260|167135|167250.5|167125.5|592
1710476400000|2024-03-15 04:20:00|167253.1|167128.1|167259.2|167134.2|167260|167135|167251.4|167126.4|557
1710476700000|2024-03-15 04:25:00|167259.1|167134.1|167248.8|167123.8|167260.2|167135.2|167241.5|167116.5|315
1710477000000|2024-03-15 04:30:00|167250.8|167125.8|167242|167117|167255.1|167130.1|167240.5|167115.5|362
1710477300000|2024-03-15 04:35:00|167242.5|167117.5|167252.1|167127.1|167252.3|167127.3|167242|167117|250
1710477600000|2024-03-15 04:40:00|167251.9|167126.9|167224.3|167099.3|167259.2|167134.2|167217.3|167092.3|281
1710477900000|2024-03-15 04:45:00|167224|167099|167224.4|167099.4|167230.6|167105.6|167219.2|167094.2|312
1710478200000|2024-03-15 04:50:00|167224.6|167099.6|167226|167101|167231.8|167106.8|167219.6|167094.6|446
1710478500000|2024-03-15 04:55:00|167225.1|167100.1|167224.9|167099.9|167234|167109|167217.9|167092.9|351
1710478800000|2024-03-15 05:00:00|167225.5|167100.5|167229.1|167104.1|167233.9|167108.9|167222.6|167097.6|369
1710479100000|2024-03-15 05:05:00|167227.7|167102.7|167228.5|167103.5|167236.4|167111.4|167224.6|167099.6|426
1710479400000|2024-03-15 05:10:00|167228.2|167103.2|167232.5|167107.5|167233.3|167108.3|167223.3|167098.3|631
1710479700000|2024-03-15 05:15:00|167233.3|167108.3|167227.1|167102.1|167233.3|167108.3|167223.6|167098.6|697
1710480000000|2024-03-15 05:20:00|167227|167102|167226.5|167101.5|167232.1|167107.1|167215.7|167090.7|577
1710480300000|2024-03-15 05:25:00|167225|167100|167225.1|167100.1|167229.3|167104.3|167221.1|167096.1|629
1710480600000|2024-03-15 05:30:00|167225.2|167100.2|167286.2|167161.2|167292.9|167167.9|167225.2|167100.2|596
1710480900000|2024-03-15 05:35:00|167286.6|167161.6|167310.4|167185.4|167315.7|167190.7|167285.9|167160.9|371
1710481200000|2024-03-15 05:40:00|167310.6|167185.6|167311.1|167186.1|167314.9|167189.9|167294.3|167169.3|208
1710481500000|2024-03-15 05:45:00|167310.9|167185.9|167285.1|167160.1|167311.3|167186.3|167280.5|167155.5|502
1710481800000|2024-03-15 05:50:00|167285.5|167160.5|167262.3|167137.3|167288.6|167163.6|167260|167135|519
1710482100000|2024-03-15 05:55:00|167262.1|167137.1|167260.7|167135.7|167264.2|167139.2|167258.4|167133.4|429
1710482400000|2024-03-15 06:00:00|167260.8|167135.8|167255.7|167130.7|167260.8|167135.8|167237.9|167112.9|603
1710482700000|2024-03-15 06:05:00|167255.2|167130.2|167232.4|167107.4|167256|167131|167231.4|167106.4|187
1710483000000|2024-03-15 06:10:00|167232.1|167107.1|167233.4|167108.4|167235.9|167110.9|167230.5|167105.5|183
1710483300000|2024-03-15 06:15:00|167233.7|167108.7|167197.7|167072.7|167236.1|167111.1|167196.5|167071.5|413
1710483600000|2024-03-15 06:20:00|167197.3|167072.3|167197.9|167072.9|167200.1|167075.1|167194.6|167069.6|685
1710483900000|2024-03-15 06:25:00|167198|167073|167196.7|167071.7|167201.6|167076.6|167181.9|167056.9|597
1710484200000|2024-03-15 06:30:00|167197.1|167072.1|167196.9|167071.9|167198.1|167073.1|167193|167068|288
1710484500000|2024-03-15 06:35:00|167196.7|167071.7|167198.9|167073.9|167201.3|167076.3|167193.5|167068.5|223
1710484800000|2024-03-15 06:40:00|167199.1|167074.1|167196.7|167071.7|167201|167076|167194.2|167069.2|292
1710485100000|2024-03-15 06:45:00|167197.3|167072.3|167188.8|167063.8|167198.4|167073.4|167183.1|167058.1|337
1710485400000|2024-03-15 06:50:00|167189.1|167064.1|167192.2|167067.2|167192.7|167067.7|167177|167052|427
1710485700000|2024-03-15 06:55:00|167192.1|167067.1|167175.2|167050.2|167194.2|167069.2|167173.9|167048.9|285
1710486000000|2024-03-15 07:00:00|167178.9|167053.9|167116.8|166991.8|167178.9|167053.9|167116.8|166991.8|683
1710486300000|2024-03-15 07:05:00|167117|166992|167109.6|166984.6|167117.3|166992.3|167099.5|166974.5|583
1710486600000|2024-03-15 07:10:00|167112.1|166987.1|167105.7|166980.7|167117.2|166992.2|167103.6|166978.6|597
1710486900000|2024-03-15 07:15:00|167105.8|166980.8|167063.7|166938.7|167118.1|166993.1|167058.7|166933.7|664
1710487200000|2024-03-15 07:20:00|167063.6|166938.6|167092|166967|167093.2|166968.2|167062|166937|591
1710487500000|2024-03-15 07:25:00|167091.9|166966.9|167065|166940|167093.5|166968.5|167058.2|166933.2|504
1710487800000|2024-03-15 07:30:00|167065.4|166940.4|167065|166940|167072|166947|167059.8|166934.8|504
1710488100000|2024-03-15 07:35:00|167064.2|166939.2|167073.2|166948.2|167094.8|166969.8|167062.1|166937.1|474
1710488400000|2024-03-15 07:40:00|167073|166948|167085.6|166960.6|167094.1|166969.1|167072.3|166947.3|575
1710488700000|2024-03-15 07:45:00|167086|166961|167123.3|166998.3|167126.6|167001.6|167081.2|166956.2|555
1710489000000|2024-03-15 07:50:00|167123|166998|167210.7|167085.7|167214|167089|167122.5|166997.5|493
1710489300000|2024-03-15 07:55:00|167209.4|167084.4|167348.7|167223.7|167348.8|167223.8|167208.3|167083.3|599
1710489600000|2024-03-15 08:00:00|167348.4|167223.4|167430.8|167305.8|167439.5|167314.5|167317.4|167192.4|794
1710489900000|2024-03-15 08:05:00|167428.8|167303.8|167379.4|167254.4|167435.1|167310.1|167350.2|167225.2|739
1710490200000|2024-03-15 08:10:00|167380.2|167255.2|167370.7|167245.7|167418|167293|167347.9|167222.9|692
1710490500000|2024-03-15 08:15:00|167369.9|167244.9|167371.1|167246.1|167377.5|167252.5|167365.1|167240.1|537
1710490800000|2024-03-15 08:20:00|167370.5|167245.5|167398.3|167273.3|167399|167274|167360.7|167235.7|483
1710491100000|2024-03-15 08:25:00|167398.1|167273.1|167364.2|167239.2|167398.3|167273.3|167338.8|167213.8|591
1710491400000|2024-03-15 08:30:00|167363.9|167238.9|167342.5|167217.5|167371|167246|167330.3|167205.3|562
1710491700000|2024-03-15 08:35:00|167342.1|167217.1|167433.5|167308.5|167449.5|167324.5|167341.7|167216.7|699
1710492000000|2024-03-15 08:40:00|167433|167308|167373|167248|167433|167308|167372.5|167247.5|615
1710492300000|2024-03-15 08:45:00|167372.4|167247.4|167369.4|167244.4|167374.8|167249.8|167362.6|167237.6|669
1710492600000|2024-03-15 08:50:00|167369.3|167244.3|167334.6|167209.6|167371.6|167246.6|167333.7|167208.7|697
1710492900000|2024-03-15 08:55:00|167334.5|167209.5|167334.2|167209.2|167343|167218|167332.2|167207.2|514
1710493200000|2024-03-15 09:00:00|167334.7|167209.7|167308.5|167183.5|167335.7|167210.7|167306|167181|690
1710493500000|2024-03-15 09:05:00|167306.6|167181.6|167301.5|167176.5|167316|167191|167299.7|167174.7|696
1710493800000|2024-03-15 09:10:00|167301.3|167176.3|167279.6|167154.6|167306.2|167181.2|167270.9|167145.9|728
1710494100000|2024-03-15 09:15:00|167279.2|167154.2|167272.8|167147.8|167281.2|167156.2|167270.6|167145.6|645
1710494400000|2024-03-15 09:20:00|167273.6|167148.6|167277.2|167152.2|167298|167173|167271.7|167146.7|634
1710494700000|2024-03-15 09:25:00|167275.7|167150.7|167244.2|167119.2|167277|167152|167237.7|167112.7|541
1710495000000|2024-03-15 09:30:00|167244|167119|167160.9|167035.9|167248.5|167123.5|167157.6|167032.6|589
1710495300000|2024-03-15 09:35:00|167160.8|167035.8|167186.2|167061.2|167198.4|167073.4|167159.8|167034.8|681
1710495600000|2024-03-15 09:40:00|167186.8|167061.8|167132.4|167007.4|167201.9|167076.9|167122.4|166997.4|592
1710495900000|2024-03-15 09:45:00|167132.8|167007.8|167094.6|166969.6|167134.8|167009.8|167094.6|166969.6|660
1710496200000|2024-03-15 09:50:00|167094.1|166969.1|167068.3|166943.3|167101.4|166976.4|167056.9|166931.9|623
1710496500000|2024-03-15 09:55:00|167068.4|166943.4|167095|166970|167105|166980|167066.9|166941.9|510
1710496800000|2024-03-15 10:00:00|167094.7|166969.7|167099.2|166974.2|167108.1|166983.1|167089.4|166964.4|654
1710497100000|2024-03-15 10:05:00|167098.8|166973.8|167106.8|166981.8|167124.8|166999.8|167098.4|166973.4|543
1710497400000|2024-03-15 10:10:00|167106.6|166981.6|167133.6|167008.6|167136|167011|167106.6|166981.6|622
1710497700000|2024-03-15 10:15:00|167133.4|167008.4|167150.7|167025.7|167176.5|167051.5|167133.4|167008.4|640
1710498000000|2024-03-15 10:20:00|167150.6|167025.6|167148.5|167023.5|167153.7|167028.7|167122|166997|506
1710498300000|2024-03-15 10:25:00|167147.9|167022.9|167153.9|167028.9|167157.8|167032.8|167138.4|167013.4|519
1710498600000|2024-03-15 10:30:00|167154.1|167029.1|167126.1|167001.1|167162|167037|167109.9|166984.9|534
1710498900000|2024-03-15 10:35:00|167125.8|167000.8|167095.2|166970.2|167134.7|167009.7|167093.8|166968.8|672
1710499200000|2024-03-15 10:40:00|167095.6|166970.6|167131.1|167006.1|167132|167007|167093|166968|486
1710499500000|2024-03-15 10:45:00|167130.6|167005.6|167128.7|167003.7|167132.6|167007.6|167121.1|166996.1|484
1710499800000|2024-03-15 10:50:00|167128.8|167003.8|167102|166977|167152.2|167027.2|167101.2|166976.2|585
1710500100000|2024-03-15 10:55:00|167102.2|166977.2|167129.3|167004.3|167163.8|167038.8|167094.5|166969.5|623
1710500400000|2024-03-15 11:00:00|167129.6|167004.6|167123.3|166998.3|167180.5|167055.5|167115.7|166990.7|614
1710500700000|2024-03-15 11:05:00|167123|166998|167064|166939|167124.3|166999.3|167051|166926|613
1710501000000|2024-03-15 11:10:00|167064.7|166939.7|167091.2|166966.2|167099.1|166974.1|167059.3|166934.3|458
1710501300000|2024-03-15 11:15:00|167091|166966|167068.1|166943.1|167091|166966|167064.4|166939.4|484
1710501600000|2024-03-15 11:20:00|167066.8|166941.8|167080.6|166955.6|167085.7|166960.7|167059|166934|475
1710501900000|2024-03-15 11:25:00|167080.7|166955.7|167092.8|166967.8|167101.3|166976.3|167076.1|166951.1|582
1710502200000|2024-03-15 11:30:00|167093.2|166968.2|167070.2|166945.2|167099.3|166974.3|167055.7|166930.7|752
1710502500000|2024-03-15 11:35:00|167069.9|166944.9|166948.1|166823.1|167071.1|166946.1|166946.5|166821.5|602
1710502800000|2024-03-15 11:40:00|166947.9|166822.9|166853.1|166728.1|166951.2|166826.2|166852.6|166727.6|515
1710503100000|2024-03-15 11:45:00|166856.1|166731.1|166770.4|166645.4|166861.8|166736.8|166769.6|166644.6|476
1710503400000|2024-03-15 11:50:00|166769|166644|166753.2|166628.2|166789.2|166664.2|166741.6|166616.6|419
1710503700000|2024-03-15 11:55:00|166753.4|166628.4|166747.2|166622.2|166791.2|166666.2|166737.3|166612.3|391
1710504000000|2024-03-15 12:00:00|166748|166623|166764.3|166639.3|166812.8|166687.8|166740.1|166615.1|723
1710504300000|2024-03-15 12:05:00|166764.6|166639.6|166803.5|166678.5|166805.9|166680.9|166758.3|166633.3|700
1710504600000|2024-03-15 12:10:00|166801.8|166676.8|166788.6|166663.6|166801.8|166676.8|166756.8|166631.8|591
1710504900000|2024-03-15 12:15:00|166789.5|166664.5|166765|166640|166826.4|166701.4|166736.8|166611.8|579
1710505200000|2024-03-15 12:20:00|166770.4|166645.4|166799.7|166674.7|166826.2|166701.2|166763.7|166638.7|699
1710505500000|2024-03-15 12:25:00|166799.8|166674.8|166915.6|166667.8|166923.9|166706.7|166784.2|166659.2|682
1710505800000|2024-03-15 12:30:00|166812.1|166687.1|166856.2|166731.2|166888.8|166763.8|166713.1|166588.1|958
1710506100000|2024-03-15 12:35:00|166858.8|166733.8|166864.1|166739.1|166892.7|166767.7|166800.5|166675.5|818
1710506400000|2024-03-15 12:40:00|166865|166740|166976.2|166851.2|166976.9|166851.9|166852.5|166727.5|820
1710506700000|2024-03-15 12:45:00|166976.3|166851.3|167038.9|166913.9|167054|166929|166972.8|166847.8|819
1710507000000|2024-03-15 12:50:00|167038.5|166913.5|167056.7|166931.7|167092.7|166967.7|167026.8|166901.8|697
1710507300000|2024-03-15 12:55:00|167066.4|166941.4|167132.7|167007.7|167134.9|167009.9|167054.3|166929.3|797
1710507600000|2024-03-15 13:00:00|167133|167008|167048.5|166923.5|167139.4|167014.4|167043.1|166918.1|778
1710507900000|2024-03-15 13:05:00|167048.2|166923.2|167076|166951|167099.5|166974.5|167043.2|166918.2|829
1710508200000|2024-03-15 13:10:00|167075.9|166950.9|166990.5|166865.5|167079.6|166954.6|166960.7|166835.7|707
1710508500000|2024-03-15 13:15:00|166976|166851|166957|166832|166997.3|166872.3|166939.5|166814.5|701
1710508800000|2024-03-15 13:20:00|166957.6|166832.6|167110.1|166985.1|167119.7|166994.7|166953.3|166828.3|797
1710509100000|2024-03-15 13:25:00|167111.1|166986.1|167222.7|167097.7|167227.5|167102.5|167111.1|166986.1|956
1710509400000|2024-03-15 13:30:00|167222.8|167097.8|167237.4|167112.4|167268.1|167148.6|167191.3|167066.3|957
1710509700000|2024-03-15 13:35:00|167237.5|167112.5|167283.4|167158.4|167298.1|167173.1|167230.8|167105.8|867
1710510000000|2024-03-15 13:40:00|167282.6|167157.6|167244.4|167119.4|167287.4|167162.4|167197|167072|842
1710510300000|2024-03-15 13:45:00|167244|167119|167249.5|167124.5|167251.5|167126.5|167161.7|167036.7|811
1710510600000|2024-03-15 13:50:00|167248.8|167123.8|167241|167116|167251.8|167126.8|167193.1|167068.1|750
1710510900000|2024-03-15 13:55:00|167241.4|167116.4|167290.4|167165.4|167349.1|167224.1|167217.5|167092.5|661
1710511200000|2024-03-15 14:00:00|167290.6|167165.6|167293.4|167168.4|167354.8|167229.8|167268.1|167143.1|819
1710511500000|2024-03-15 14:05:00|167293.3|167168.3|167191|167066|167350.2|167225.2|167185.2|167060.2|844
1710511800000|2024-03-15 14:10:00|167181.7|167056.7|167094.2|166969.2|167183.5|167058.5|167066.8|166941.8|871
1710512100000|2024-03-15 14:15:00|167096.7|166971.7|166964.3|166839.3|167096.7|166971.7|166947.1|166822.1|920
1710512400000|2024-03-15 14:20:00|166964.4|166839.4|167073.8|166948.8|167102|166977|166959.2|166834.2|833
1710512700000|2024-03-15 14:25:00|167074.3|166949.3|167137.2|167012.2|167150.5|167062.2|167063.7|166938.7|787
1710513000000|2024-03-15 14:30:00|167137.4|167012.4|167158.8|167033.8|167161.3|167073.1|167058.9|166984.6|754
1710513300000|2024-03-15 14:35:00|167159.1|167034.1|167113|166988|167161.3|167058|167063.4|166960|764
1710513600000|2024-03-15 14:40:00|167112.8|166987.8|167105.8|166980.8|167134.9|167046.4|167088.4|166977.9|704
1710513900000|2024-03-15 14:45:00|167106.7|166981.7|166962.4|166837.4|167127|167002|166935.6|166810.6|800
1710514200000|2024-03-15 14:50:00|166963|166838|167028.5|166903.5|167080.7|166999.8|166949.9|166835.4|743
1710514500000|2024-03-15 14:55:00|167030|166905|167062.9|166937.9|167114.7|167025.4|167021.2|166901.1|655
1710514800000|2024-03-15 15:00:00|167061.9|166936.9|167113|166988|167120.7|166995.7|167054.6|166929.6|743
1710515100000|2024-03-15 15:05:00|167113.5|166988.5|167132.3|167007.3|167132.5|167007.5|167053.9|166960|655
1710515400000|2024-03-15 15:10:00|167132|167007|167183.9|167058.9|167201.4|167076.4|167102.8|166988|673
1710515700000|2024-03-15 15:15:00|167184.9|167059.9|167166.1|167041.1|167184.9|167059.9|167123.6|166998.6|639
1710516000000|2024-03-15 15:20:00|167166|167041|167123.8|166998.8|167185.2|167060.2|167120.9|166995.9|635
1710516300000|2024-03-15 15:25:00|167123.3|166998.3|167079.3|166954.3|167123.3|166998.3|167050|166925|548
1710516600000|2024-03-15 15:30:00|167080.1|166955.1|167077.2|166952.2|167081|166956|167053.9|166928.9|572
1710516900000|2024-03-15 15:35:00|167077.1|166952.1|167009.9|166884.9|167080.6|166955.6|166999.4|166874.4|628
1710517200000|2024-03-15 15:40:00|167010.2|166885.2|167021.4|166896.4|167051.5|166926.5|167010.2|166885.2|676
1710517500000|2024-03-15 15:45:00|167020.5|166895.5|167130.9|167005.9|167142.7|167017.7|167020.5|166895.5|724
1710517800000|2024-03-15 15:50:00|167131.3|167006.3|167029.1|166904.1|167170.2|167045.2|167028.1|166903.1|847
1710518100000|2024-03-15 15:55:00|167029.6|166904.6|167004.7|166879.7|167063.6|166970.4|166835.1|166745.6|993
1710518400000|2024-03-15 16:00:00|167003.4|166878.4|167043.7|166918.7|167089.9|166996.2|166967.7|166878.4|960
1710518700000|2024-03-15 16:05:00|167043.4|166918.4|166936.6|166811.6|167047.3|166922.3|166912.1|166787.1|701
1710519000000|2024-03-15 16:10:00|166936.5|166811.5|166932.1|166807.1|166957.6|166865.5|166900.7|166781.9|650
1710519300000|2024-03-15 16:15:00|166931.1|166806.1|167002.8|166877.8|167029.4|166904.4|166930.4|166805.4|692
1710519600000|2024-03-15 16:20:00|167004|166879|167029.4|166904.4|167052.6|166965.4|166970.4|166866.1|721
1710519900000|2024-03-15 16:25:00|167029.5|166904.5|167012.9|166887.9|167045.2|166920.2|167003.2|166878.2|637
1710520200000|2024-03-15 16:30:00|167013|166888|167038.6|166913.6|167039|166914|167001.3|166876.3|948
1710520500000|2024-03-15 16:35:00|167037.6|166912.6|167020.1|166895.1|167043.1|166918.1|167019.3|166894.3|909
1710520800000|2024-03-15 16:40:00|167021.6|166896.6|167111.8|166986.8|167114.1|166989.1|167021|166896|878
1710521100000|2024-03-15 16:45:00|167111.9|166986.9|167107.1|166982.1|167131.1|167006.1|167079|166954|872
1710521400000|2024-03-15 16:50:00|167107.4|166982.4|167249.2|167199.2|167291.4|167201.2|167107.4|166982.4|921
1710521700000|2024-03-15 16:55:00|167289.3|167164.3|167267.4|167142.4|167294.5|167199.5|167236.5|167111.5|716
1710522000000|2024-03-15 17:00:00|167268.5|167143.5|167264.2|167139.2|167289.3|167197.9|167196.8|167109.1|624
1710522300000|2024-03-15 17:05:00|167264.1|167139.1|167261.1|167136.1|167275.7|167150.7|167209.6|167084.6|691
1710522600000|2024-03-15 17:10:00|167261.8|167136.8|167283.2|167158.2|167289.2|167198.2|167204.6|167114|694
1710522900000|2024-03-15 17:15:00|167283.7|167158.7|167245.6|167195.6|167292.6|167206.7|167242.5|167156|783
1710523200000|2024-03-15 17:20:00|167245.7|167195.7|167243.7|167118.7|167275.1|167207.5|167181|167068.5|886
1710523500000|2024-03-15 17:25:00|167244.3|167119.3|167282.9|167157.9|167304.1|167179.1|167226.4|167101.4|846
1710523800000|2024-03-15 17:30:00|167283|167158|167259|167134|167349.5|167238.3|167256|167131|869
1710524100000|2024-03-15 17:35:00|167258.7|167133.7|167283.1|167158.1|167293.6|167168.6|167253.7|167128.7|752
1710524400000|2024-03-15 17:40:00|167283.2|167158.2|167301.9|167176.9|167347.5|167222.5|167246.5|167154.4|638
1710524700000|2024-03-15 17:45:00|167301.2|167176.2|167331.6|167206.6|167336.5|167211.5|167295.3|167170.3|859
1710525000000|2024-03-15 17:50:00|167331.5|167206.5|167345.6|167220.6|167367.3|167272.9|167302.3|167194|777
1710525300000|2024-03-15 17:55:00|167347.2|167222.2|167341.2|167216.2|167348.1|167223.1|167316|167191|816
1710525600000|2024-03-15 18:00:00|167340.7|167215.7|167254.6|167129.6|167341.7|167221.1|167251.1|167126.1|755
1710525900000|2024-03-15 18:05:00|167255.1|167130.1|167251.2|167126.2|167258.9|167133.9|167248.6|167123.6|683
1710526200000|2024-03-15 18:10:00|167250.6|167125.6|167266.1|167141.1|167271.7|167185.5|167224.2|167121.4|755
1710526500000|2024-03-15 18:15:00|167266.7|167141.7|167227.4|167102.4|167268.3|167177.4|167216|167102.4|706
1710526800000|2024-03-15 18:20:00|167230.1|167105.1|167204.7|167079.7|167230.7|167105.7|167195.9|167070.9|465
1710527100000|2024-03-15 18:25:00|167204.4|167079.4|167200.8|167075.8|167211.8|167123.3|167170.3|167068.5|659
1710527400000|2024-03-15 18:30:00|167202|167077|167166.6|167041.6|167212.4|167087.4|167166.6|167041.6|614
1710527700000|2024-03-15 18:35:00|167166.7|167041.7|167147|167097|167184.5|167098.7|167136.8|167041.7|728
1710528000000|2024-03-15 18:40:00|167147.2|167097.2|167175|167050|167184.1|167106.3|167136.4|167049.5|626
1710528300000|2024-03-15 18:45:00|167175.1|167050.1|167117.6|167067.6|167197|167109.1|167116.7|167034|632
1710528600000|2024-03-15 18:50:00|167118.3|167068.3|167127.9|167002.9|167130.5|167068.3|167072.8|166969.6|704
1710528900000|2024-03-15 18:55:00|167128.7|167003.7|167117.9|166992.9|167148.4|167023.4|167111.3|166986.3|843
1710529200000|2024-03-15 19:00:00|167115.4|166990.4|167088|166963|167121.2|166996.2|167055.8|166930.8|824
1710529500000|2024-03-15 19:05:00|167088.1|166963.1|167115|166990|167121.7|166996.7|167083.7|166958.7|762
1710529800000|2024-03-15 19:10:00|167115.4|166990.4|167094.1|166969.1|167120.1|167027.3|167046.7|166956.6|719
1710530100000|2024-03-15 19:15:00|167093.1|166968.1|167125.7|167000.7|167156.7|167031.7|167086.7|166961.7|814
1710530400000|2024-03-15 19:20:00|167125.5|167000.5|167151.8|167026.8|167159.9|167034.9|167119.4|166994.4|774
1710530700000|2024-03-15 19:25:00|167151.9|167026.9|167166.5|167041.5|167172.4|167047.4|167142.3|167017.3|764
1710531000000|2024-03-15 19:30:00|167166.6|167041.6|167177.3|167052.3|167184.9|167059.9|167165.7|167040.7|738
1710531300000|2024-03-15 19:35:00|167177|167052|167147.4|167022.4|167177.1|167052.1|167133.6|167008.6|836
1710531600000|2024-03-15 19:40:00|167147.2|167022.2|167149.5|167024.5|167157.8|167032.8|167145.7|167020.7|770
1710531900000|2024-03-15 19:45:00|167149.1|167024.1|167139.4|167014.4|167161.7|167036.7|167136.6|167011.6|752
1710532200000|2024-03-15 19:50:00|167140.1|167015.1|167149.7|167024.7|167151.7|167026.7|167137.4|167012.4|819
1710532500000|2024-03-15 19:55:00|167149.6|167024.6|167158.7|167033.7|167160.7|167035.7|167138|167013|869
1710532800000|2024-03-15 20:00:00|167159.2|167034.2|167162.3|167037.3|167181.3|167056.3|167150.1|167025.1|466
1710533100000|2024-03-15 20:05:00|167162.4|167037.4|167151.3|167026.3|167163.1|167038.1|167150.5|167025.5|172
1710533400000|2024-03-15 20:10:00|167151.5|167026.5|167153.8|167028.8|167169|167044|167150|167025|308
1710533700000|2024-03-15 20:15:00|167153.7|167028.7|167157.6|167032.6|167159.6|167034.6|167151.9|167026.9|353
1710534000000|2024-03-15 20:20:00|167157.1|167032.1|167125.1|167000.1|167171.2|167046.2|167111.2|166986.2|418
1710534300000|2024-03-15 20:25:00|167125.2|167000.2|167092.4|166967.4|167139.2|167014.2|167080.4|166955.4|304
1710534600000|2024-03-15 20:30:00|167092.3|166967.3|167137|167012|167147|167022|167092.3|166967.3|342
1710534900000|2024-03-15 20:35:00|167136.7|167011.7|167118.9|166993.9|167138.3|167013.3|167117.3|166992.3|270
1710535200000|2024-03-15 20:40:00|167119.1|166994.1|167161.4|167036.4|167168.4|167043.4|167072.3|166947.3|334
1710535500000|2024-03-15 20:45:00|167160.1|167035.1|167186.4|167061.4|167227.5|167102.5|167125.2|167000.2|373
1710535800000|2024-03-15 20:50:00|167185.3|167060.3|167207.6|167082.6|167227.3|167102.3|167170.3|167045.3|370
1710536100000|2024-03-15 20:55:00|167207.1|167082.1|167175.7|167050.7|167220|167095|167163.2|167038.2|337
1710536400000|2024-03-15 21:00:00|167199.9|167074.9|167160.4|167035.4|167199.9|167074.9|167160.4|167035.4|2
1710709200000|2024-03-17 21:00:00|167157.5|166802.5|167184|166829|167208|166920.6|167115.5|166760.5|5
1710709500000|2024-03-17 21:05:00|167195.7|166840.7|167192.7|166837.7|167195.7|166840.7|167162.3|166807.3|13
1710709800000|2024-03-17 21:10:00|167194.9|166839.9|167254.7|166899.7|167254.8|166899.8|167186|166831|26
1710710100000|2024-03-17 21:15:00|167252.2|166897.2|167258.8|166903.8|167259.1|166904.1|167250|166895|13
1710710400000|2024-03-17 21:20:00|167258.5|166903.5|167262.1|166907.1|167262.1|167060.9|167225.9|166903.4|7
1710710700000|2024-03-17 21:25:00|167266.3|166911.3|167225.5|166870.5|167266.3|166911.3|167224.7|166869.7|19
1710711000000|2024-03-17 21:30:00|167230|166875|167236.9|166916.1|167246.3|166918.6|167230|166875|113
1710711300000|2024-03-17 21:35:00|167237|166915.6|167236|166914.8|167238.6|166997.3|167160.8|166914.8|19
1710711600000|2024-03-17 21:40:00|167235.5|166914.3|167261.3|166906.3|167261.7|166916.4|167212.9|166857.9|35
1710711900000|2024-03-17 21:45:00|167256.6|166915.6|167188.1|166933.4|167260.6|167025.6|167122.5|166909.3|73
1710712200000|2024-03-17 21:50:00|167145.4|166973.2|167201.8|166980.7|167201.8|167019.7|167120.9|166971|55
1710712500000|2024-03-17 21:55:00|167201.7|166980.6|167128.7|167003.7|167202|167022.9|167128.7|166971.8|126
1710712800000|2024-03-17 22:00:00|167198.5|166955.5|167388.3|167136.4|167388.3|167150|167197.1|166931|149
1710713100000|2024-03-17 22:05:00|167353|167148.6|167332|167140.6|167370.1|167193|167299.2|167134|149
1710713400000|2024-03-17 22:10:00|167332.1|167140.7|167317|167192|167350.7|167192|167317|167139|194
1710713700000|2024-03-17 22:15:00|167327.5|167178.6|167329.7|167155.2|167332.1|167203.1|167312.9|167155.2|162
1710714000000|2024-03-17 22:20:00|167329.5|167167.8|167307.4|167182.4|167329.5|167184.9|167303|167152|185
1710714300000|2024-03-17 22:25:00|167307.5|167182.5|167307.7|167182.7|167317|167192|167304.8|167172.9|57
1710714600000|2024-03-17 22:30:00|167306.3|167181.3|167301.8|167176.8|167317.2|167181.8|167299|167162.7|52
1710714900000|2024-03-17 22:35:00|167302.9|167177.9|167308.5|167162.8|167316.8|167181.3|167297.6|167157.9|114
1710715200000|2024-03-17 22:40:00|167316.2|167155|167246.6|167121.6|167316.5|167175.9|167246.3|167104.2|190
1710715500000|2024-03-17 22:45:00|167247.6|167122.6|167257.6|167132.6|167295.2|167148.6|167245.5|167105.6|178
1710715800000|2024-03-17 22:50:00|167257.4|167132.4|167272.2|167147.2|167288.4|167150.9|167257.4|167125.8|152
1710716100000|2024-03-17 22:55:00|167271|167146|167308.1|167147.9|167310|167153.2|167263.2|167131.3|122
1710716400000|2024-03-17 23:00:00|167307.5|167144.1|167326.7|167180|167326.8|167180|167288.7|167143.9|135
1710716700000|2024-03-17 23:05:00|167326.6|167180.1|167330.9|167188.2|167332|167197.1|167313.3|167180|104
1710717000000|2024-03-17 23:10:00|167322.1|167197.1|167320.9|167195.9|167323|167198|167315.3|167190.3|63
1710717300000|2024-03-17 23:15:00|167320.8|167195.8|167320.7|167195.7|167331.6|167197.6|167313|167182.4|95
1710717600000|2024-03-17 23:20:00|167319.5|167194.5|167322|167197|167322.9|167197.9|167318.3|167193.3|78
1710717900000|2024-03-17 23:25:00|167321.7|167196.7|167315.8|167190.8|167327|167202|167314.5|167189.5|102
1710718200000|2024-03-17 23:30:00|167315.7|167190.7|167317.6|167192.6|167318|167193|167312.8|167187.8|81
1710718500000|2024-03-17 23:35:00|167317.1|167192.1|167287.9|167162.9|167319.7|167194.7|167283.5|167158.5|155
1710718800000|2024-03-17 23:40:00|167284.5|167159.5|167287.2|167162.2|167291|167166|167281.1|167156.1|83
1710719100000|2024-03-17 23:45:00|167286.6|167161.6|167289.5|167164.5|167296.6|167171.6|167286.5|167161.5|91
1710719400000|2024-03-17 23:50:00|167290.5|167165.5|167299.8|167174.8|167312|167187|167288|167163|72
1710719700000|2024-03-17 23:55:00|167299.9|167174.9|167301.7|167176.7|167304.3|167179.3|167294.4|167169.4|66
1710720000000|2024-03-18 00:00:00|167300.7|167175.7|167315.7|167190.7|167317|167192|167293.9|167168.9|248
1710720300000|2024-03-18 00:05:00|167316.1|167191.1|167302.5|167177.5|167337.1|167212.1|167302.3|167177.3|198
1710720600000|2024-03-18 00:10:00|167302.6|167177.6|167299.6|167174.6|167313|167188|167295.3|167170.3|221
1710720900000|2024-03-18 00:15:00|167299.3|167174.3|167295.7|167170.7|167300.3|167175.3|167290.4|167165.4|177
1710721200000|2024-03-18 00:20:00|167295.8|167170.8|167285.2|167160.2|167298.5|167173.5|167285|167160|161
1710721500000|2024-03-18 00:25:00|167285.1|167160.1|167272.7|167147.7|167287.2|167162.2|167264.7|167139.7|149
1710721800000|2024-03-18 00:30:00|167273|167148|167272.1|167147.1|167273.1|167148.1|167254.9|167129.9|242
1710722100000|2024-03-18 00:35:00|167271.5|167146.5|167260.5|167135.5|167272|167147|167257|167132|191
1710722400000|2024-03-18 00:40:00|167260.3|167135.3|167258.2|167133.2|167263|167138|167248.8|167123.8|361
1710722700000|2024-03-18 00:45:00|167258.1|167133.1|167259.4|167134.4|167261|167136|167248.9|167123.9|296
1710723000000|2024-03-18 00:50:00|167259.5|167134.5|167233.4|167108.4|167262.7|167137.7|167232.8|167107.8|326
1710723300000|2024-03-18 00:55:00|167233.2|167108.2|167277.3|167152.3|167277.3|167152.3|167217.4|167092.4|385
1710723600000|2024-03-18 01:00:00|167272|167147|167241.3|167116.3|167272.8|167147.8|167240.1|167115.1|280
1710723900000|2024-03-18 01:05:00|167241.5|167116.5|167247.4|167122.4|167248.5|167123.5|167237.3|167112.3|293
1710724200000|2024-03-18 01:10:00|167246.9|167121.9|167296.5|167171.5|167298.7|167173.7|167246.4|167121.4|211
1710724500000|2024-03-18 01:15:00|167296.3|167171.3|167298.6|167173.6|167306.8|167181.8|167295.2|167170.2|242
1710724800000|2024-03-18 01:20:00|167298.4|167173.4|167323.5|167198.5|167325.4|167200.4|167298.2|167173.2|191
1710725100000|2024-03-18 01:25:00|167323.7|167198.7|167326.9|167201.9|167327.2|167202.2|167323.7|167198.7|196
1710725400000|2024-03-18 01:30:00|167326.8|167201.8|167323|167198|167326.8|167201.8|167314.7|167189.7|462
1710725700000|2024-03-18 01:35:00|167322.6|167197.6|167328.7|167203.7|167328.7|167203.7|167312.8|167187.8|342
1710726000000|2024-03-18 01:40:00|167328.8|167203.8|167322.5|167197.5|167333.3|167208.3|167321.5|167196.5|250
1710726300000|2024-03-18 01:45:00|167323.1|167198.1|167324|167199|167329.1|167204.1|167321.8|167196.8|423
1710726600000|2024-03-18 01:50:00|167324.2|167199.2|167317.7|167192.7|167325.8|167200.8|167317.7|167192.7|333
1710726900000|2024-03-18 01:55:00|167317.8|167192.8|167295.3|167170.3|167318.2|167193.2|167293.7|167168.7|210
1710727200000|2024-03-18 02:00:00|167296.2|167171.2|167312.6|167187.6|167314.1|167189.1|167290.9|167165.9|363
1710727500000|2024-03-18 02:05:00|167311.2|167186.2|167318.9|167193.9|167333.6|167208.6|167305.4|167180.4|551
1710727800000|2024-03-18 02:10:00|167319.3|167194.3|167331.1|167206.1|167341.1|167216.1|167319.3|167194.3|417
1710728100000|2024-03-18 02:15:00|167331.3|167206.3|167342.3|167217.3|167345|167220|167322.8|167197.8|503
1710728400000|2024-03-18 02:20:00|167342.6|167217.6|167338.7|167213.7|167344.7|167219.7|167337.6|167212.6|189
1710728700000|2024-03-18 02:25:00|167339.5|167214.5|167344.1|167219.1|167348.6|167223.6|167337.9|167212.9|289
1710729000000|2024-03-18 02:30:00|167343.9|167218.9|167352.5|167227.5|167363.5|167238.5|167341.7|167216.7|308
1710729300000|2024-03-18 02:35:00|167352.4|167227.4|167315.2|167190.2|167352.5|167227.5|167310.7|167185.7|401
1710729600000|2024-03-18 02:40:00|167314.8|167189.8|167323|167198|167323.1|167198.1|167311.6|167186.6|331
1710729900000|2024-03-18 02:45:00|167322.8|167197.8|167298.4|167173.4|167324.7|167199.7|167291.3|167166.3|431
1710730200000|2024-03-18 02:50:00|167293.9|167168.9|167269|167144|167300|167175|167264.7|167139.7|287
1710730500000|2024-03-18 02:55:00|167269.1|167144.1|167266.6|167141.6|167273.7|167148.7|167261.9|167136.9|309
1710730800000|2024-03-18 03:00:00|167265.1|167140.1|167257|167132|167278|167153|167257|167132|313
1710731100000|2024-03-18 03:05:00|167257.1|167132.1|167263.5|167138.5|167265.7|167140.7|167257.1|167132.1|218
1710731400000|2024-03-18 03:10:00|167262.8|167137.8|167260.8|167135.8|167265.6|167140.6|167251.6|167126.6|261
1710731700000|2024-03-18 03:15:00|167261.2|167136.2|167256.8|167131.8|167263.7|167138.7|167251.4|167126.4|213
1710732000000|2024-03-18 03:20:00|167257|167132|167262.5|167137.5|167265.8|167140.8|167254.5|167129.5|232
1710732300000|2024-03-18 03:25:00|167258.5|167133.5|167263.4|167138.4|167267.6|167142.6|167256.2|167131.2|320
1710732600000|2024-03-18 03:30:00|167264.1|167139.1|167257.6|167132.6|167264.1|167139.1|167251.1|167126.1|398
1710732900000|2024-03-18 03:35:00|167257.5|167132.5|167259.6|167134.6|167262.2|167137.2|167252.6|167127.6|377
1710733200000|2024-03-18 03:40:00|167259.7|167134.7|167258.8|167133.8|167264.5|167139.5|167255.1|167130.1|261
1710733500000|2024-03-18 03:45:00|167259.7|167134.7|167269|167144|167272.2|167147.2|167257.7|167132.7|216
1710733800000|2024-03-18 03:50:00|167268.4|167143.4|167233.7|167108.7|167269.5|167144.5|167230.6|167105.6|160
1710734100000|2024-03-18 03:55:00|167230.8|167105.8|167231.7|167106.7|167233.7|167108.7|167226.1|167101.1|249
1710734400000|2024-03-18 04:00:00|167231.3|167106.3|167197.2|167072.2|167231.3|167106.3|167192.8|167067.8|322
1710734700000|2024-03-18 04:05:00|167197.1|167072.1|167200|167075|167201.9|167076.9|167194.7|167069.7|315
1710735000000|2024-03-18 04:10:00|167197.9|167072.9|167175.1|167050.1|167205.8|167080.8|167174.5|167049.5|285
1710735300000|2024-03-18 04:15:00|167175.4|167050.4|167173.5|167048.5|167179.4|167054.4|167163.7|167038.7|188
1710735600000|2024-03-18 04:20:00|167174.2|167049.2|167176.6|167051.6|167191.7|167066.7|167169|167044|185
1710735900000|2024-03-18 04:25:00|167175|167050|167175.1|167050.1|167181.4|167056.4|167174.4|167049.4|212
1710736200000|2024-03-18 04:30:00|167176.5|167051.5|167170.8|167045.8|167177.1|167052.1|167164.5|167039.5|178
1710736500000|2024-03-18 04:35:00|167170.6|167045.6|167144.3|167019.3|167172.5|167047.5|167144.2|167019.2|307
1710736800000|2024-03-18 04:40:00|167143.7|167018.7|167161.3|167036.3|167163.2|167038.2|167140.2|167015.2|222
1710737100000|2024-03-18 04:45:00|167161.6|167036.6|167175.4|167050.4|167175.5|167050.5|167159.8|167034.8|168
1710737400000|2024-03-18 04:50:00|167173.9|167048.9|167175.6|167050.6|167177.1|167052.1|167172.9|167047.9|211
1710737700000|2024-03-18 04:55:00|167175.5|167050.5|167176.9|167051.9|167177.7|167052.7|167174|167049|261
1710738000000|2024-03-18 05:00:00|167177.2|167052.2|167175.5|167050.5|167180.2|167055.2|167169.2|167044.2|291
1710738300000|2024-03-18 05:05:00|167176.1|167051.1|167175.1|167050.1|167178.7|167053.7|167151.6|167026.6|245
1710738600000|2024-03-18 05:10:00|167175.5|167050.5|167177.7|167052.7|167180.5|167055.5|167171.8|167046.8|224
1710738900000|2024-03-18 05:15:00|167177.8|167052.8|167178.4|167053.4|167180.6|167055.6|167173.8|167048.8|234
1710739200000|2024-03-18 05:20:00|167177|167052|167177|167052|167178.3|167053.3|167169.2|167044.2|238
1710739500000|2024-03-18 05:25:00|167175.8|167050.8|167178.9|167053.9|167181.1|167056.1|167175.5|167050.5|241
1710739800000|2024-03-18 05:30:00|167177.9|167052.9|167166.9|167041.9|167180.8|167055.8|167157.1|167032.1|360
1710740100000|2024-03-18 05:35:00|167166.4|167041.4|167152.7|167027.7|167176.5|167051.5|167152.1|167027.1|247
1710740400000|2024-03-18 05:40:00|167152.4|167027.4|167176.9|167051.9|167177.3|167052.3|167150.6|167025.6|200
1710740700000|2024-03-18 05:45:00|167175.7|167050.7|167149.6|167024.6|167177.5|167052.5|167147.4|167022.4|282
1710741000000|2024-03-18 05:50:00|167150|167025|167152.4|167027.4|167173.7|167048.7|167146.3|167021.3|211
1710741300000|2024-03-18 05:55:00|167152.6|167027.6|167152.5|167027.5|167156|167031|167149.6|167024.6|245
1710741600000|2024-03-18 06:00:00|167152.7|167027.7|167167.7|167042.7|167178|167053|167145.9|167020.9|520
1710741900000|2024-03-18 06:05:00|167168.6|167043.6|167146.3|167021.3|167169.9|167044.9|167142.6|167017.6|178
1710742200000|2024-03-18 06:10:00|167146|167021|167146.7|167021.7|167147.7|167022.7|167140.8|167015.8|212
1710742500000|2024-03-18 06:15:00|167146.4|167021.4|167169.7|167044.7|167171.6|167046.6|167144.7|167019.7|337
1710742800000|2024-03-18 06:20:00|167169.5|167044.5|167172.7|167047.7|167172.7|167047.7|167165|167040|222
1710743100000|2024-03-18 06:25:00|167172.6|167047.6|167174.6|167049.6|167177.9|167052.9|167171.5|167046.5|214
1710743400000|2024-03-18 06:30:00|167174.3|167049.3|167175.5|167050.5|167175.8|167050.8|167171.5|167046.5|326
1710743700000|2024-03-18 06:35:00|167175.4|167050.4|167176.9|167051.9|167177.8|167052.8|167173.1|167048.1|454
1710744000000|2024-03-18 06:40:00|167176.5|167051.5|167176.3|167051.3|167178.9|167053.9|167173.2|167048.2|418
1710744300000|2024-03-18 06:45:00|167176.2|167051.2|167176|167051|167179.4|167054.4|167174.6|167049.6|634
1710744600000|2024-03-18 06:50:00|167176.4|167051.4|167196.8|167071.8|167201.7|167076.7|167175.7|167050.7|535
1710744900000|2024-03-18 06:55:00|167197.1|167072.1|167200.5|167075.5|167206.1|167081.1|167195.3|167070.3|200
1710745200000|2024-03-18 07:00:00|167200.7|167075.7|167190.9|167065.9|167217.9|167092.9|167185.9|167060.9|812
1710745500000|2024-03-18 07:05:00|167191.1|167066.1|167188.4|167063.4|167192|167067|167183.6|167058.6|647
1710745800000|2024-03-18 07:10:00|167188.3|167063.3|167208.3|167083.3|167211.7|167086.7|167185.4|167060.4|662
1710746100000|2024-03-18 07:15:00|167208.2|167083.2|167208.6|167083.6|167214.4|167089.4|167204.1|167079.1|721
1710746400000|2024-03-18 07:20:00|167208.7|167083.7|167202.3|167077.3|167209.6|167084.6|167186.4|167061.4|700
1710746700000|2024-03-18 07:25:00|167202.4|167077.4|167218.3|167093.3|167219.9|167094.9|167200|167075|594
1710747000000|2024-03-18 07:30:00|167218.6|167093.6|167206.8|167081.8|167223.5|167098.5|167185.3|167060.3|639
1710747300000|2024-03-18 07:35:00|167207|167082|167215.3|167090.3|167221.4|167096.4|167187.5|167062.5|637
1710747600000|2024-03-18 07:40:00|167215.6|167090.6|167279.1|167154.1|167285.7|167160.7|167187.8|167062.8|622
1710747900000|2024-03-18 07:45:00|167279.3|167154.3|167388.4|167263.4|167388.5|167263.5|167277.7|167152.7|735
1710748200000|2024-03-18 07:50:00|167389.2|167264.2|167449.1|167324.1|167451.7|167326.7|167385.6|167260.6|670
1710748500000|2024-03-18 07:55:00|167448.9|167323.9|167419.9|167294.9|167450.1|167325.1|167414.2|167289.2|695
1710748800000|2024-03-18 08:00:00|167419.6|167294.6|167391.9|167266.9|167424.1|167299.1|167386.3|167261.3|672
1710749100000|2024-03-18 08:05:00|167392|167267|167344.3|167219.3|167392|167267|167326.1|167201.1|596
1710749400000|2024-03-18 08:10:00|167344.6|167219.6|167275.5|167150.5|167346.4|167221.4|167272.4|167147.4|581
1710749700000|2024-03-18 08:15:00|167275.4|167150.4|167274.1|167149.1|167295|167170|167269.7|167144.7|622
1710750000000|2024-03-18 08:20:00|167274.2|167149.2|167218.2|167093.2|167287.7|167162.7|167212.7|167087.7|777
1710750300000|2024-03-18 08:25:00|167218.6|167093.6|167247.6|167122.6|167247.8|167122.8|167208.8|167083.8|599
1710750600000|2024-03-18 08:30:00|167248.7|167123.7|167225.7|167100.7|167251.2|167126.2|167220|167095|596
1710750900000|2024-03-18 08:35:00|167224.8|167099.8|167218.2|167093.2|167227|167102|167216.2|167091.2|618
1710751200000|2024-03-18 08:40:00|167219.1|167094.1|167245.4|167120.4|167256.9|167131.9|167217.8|167092.8|661
1710751500000|2024-03-18 08:45:00|167249.9|167124.9|167253.7|167128.7|167256|167131|167242.6|167117.6|583
1710751800000|2024-03-18 08:50:00|167254.5|167129.5|167227.3|167102.3|167257.6|167132.6|167223.5|167098.5|628
1710752100000|2024-03-18 08:55:00|167226.1|167101.1|167197.4|167072.4|167230.7|167105.7|167194.4|167069.4|806
1710752400000|2024-03-18 09:00:00|167197.1|167072.1|167173.4|167048.4|167213.7|167088.7|167169|167044|511
1710752700000|2024-03-18 09:05:00|167172.9|167047.9|167200.2|167075.2|167205|167080|167169|167044|621
1710753000000|2024-03-18 09:10:00|167200.1|167075.1|167174|167049|167201.1|167076.1|167166.9|167041.9|639
1710753300000|2024-03-18 09:15:00|167173.9|167048.9|167197.7|167072.7|167198.9|167073.9|167168.6|167043.6|623
1710753600000|2024-03-18 09:20:00|167197.6|167072.6|167193.2|167068.2|167201.4|167076.4|167181.5|167056.5|610
1710753900000|2024-03-18 09:25:00|167193.3|167068.3|167195.3|167070.3|167197.8|167072.8|167191.6|167066.6|560
1710754200000|2024-03-18 09:30:00|167196.1|167071.1|167173.2|167048.2|167196.3|167071.3|167169.6|167044.6|576
1710754500000|2024-03-18 09:35:00|167172.6|167047.6|167196.2|167071.2|167197.4|167072.4|167172.4|167047.4|589
1710754800000|2024-03-18 09:40:00|167195.9|167070.9|167170.9|167045.9|167197.2|167072.2|167169.6|167044.6|385
1710755100000|2024-03-18 09:45:00|167171|167046|167172|167047|167173.7|167048.7|167168|167043|572
1710755400000|2024-03-18 09:50:00|167172.2|167047.2|167167|167042|167191.2|167066.2|167166.5|167041.5|604
1710755700000|2024-03-18 09:55:00|167166|167041|167108.8|166983.8|167168.6|167043.6|167093.4|166968.4|469
1710756000000|2024-03-18 10:00:00|167110.7|166985.7|167168.7|167043.7|167171|167046|167107.8|166982.8|443
1710756300000|2024-03-18 10:05:00|167168.4|167043.4|167170.6|167045.6|167180.9|167055.9|167165.4|167040.4|472
1710756600000|2024-03-18 10:10:00|167171|167046|167170.7|167045.7|167174.6|167049.6|167157.5|167032.5|520
1710756900000|2024-03-18 10:15:00|167171|167046|167177.1|167052.1|167177.9|167052.9|167168.5|167043.5|917
1710757200000|2024-03-18 10:20:00|167176.5|167051.5|167165.2|167040.2|167177.2|167052.2|167164|167039|498
1710757500000|2024-03-18 10:25:00|167164.7|167039.7|167192|167067|167197|167072|167162.3|167037.3|653
1710757800000|2024-03-18 10:30:00|167191.7|167066.7|167170.4|167045.4|167191.7|167066.7|167164.4|167039.4|628
1710758100000|2024-03-18 10:35:00|167170.5|167045.5|167201.1|167076.1|167204.9|167079.9|167167.7|167042.7|660
1710758400000|2024-03-18 10:40:00|167201.2|167076.2|167192.9|167067.9|167202.9|167077.9|167190.3|167065.3|537
1710758700000|2024-03-18 10:45:00|167192.8|167067.8|167193.9|167068.9|167198.8|167073.8|167191.3|167066.3|518
1710759000000|2024-03-18 10:50:00|167193.5|167068.5|167198.5|167073.5|167203.7|167078.7|167176.5|167051.5|481
1710759300000|2024-03-18 10:55:00|167198.6|167073.6|167108.5|166983.5|167203.6|167078.6|167092.4|166967.4|509
1710759600000|2024-03-18 11:00:00|167109.8|166984.8|167111.2|166986.2|167119.7|166994.7|167107.4|166982.4|505
1710759900000|2024-03-18 11:05:00|167111.6|166986.6|167086.4|166961.4|167113.9|166988.9|167081.2|166956.2|554
1710760200000|2024-03-18 11:10:00|167086.3|166961.3|167052.7|166927.7|167087.9|166962.9|167050.6|166925.6|761
1710760500000|2024-03-18 11:15:00|167052.6|166927.6|167049.3|166924.3|167055.6|166930.6|167044.3|166919.3|657
1710760800000|2024-03-18 11:20:00|167049.5|166924.5|166973.7|166848.7|167050.1|166925.1|166969|166844|607
1710761100000|2024-03-18 11:25:00|166973.1|166848.1|166964|166839|166977.7|166852.7|166952.9|166827.9|571
1710761400000|2024-03-18 11:30:00|166963.7|166838.7|166938.3|166813.3|166965.4|166840.4|166932.9|166807.9|687
1710761700000|2024-03-18 11:35:00|166939.8|166814.8|166965.3|166840.3|166968.3|166843.3|166923.3|166798.3|726
1710762000000|2024-03-18 11:40:00|166964.5|166839.5|166941.1|166816.1|166965.5|166868.6|166918.6|166811.3|719
1710762300000|2024-03-18 11:45:00|166940.4|166815.4|166940.4|166815.4|166941.9|166816.9|166934.6|166809.6|671
1710762600000|2024-03-18 11:50:00|166940.3|166815.3|166923.9|166798.9|166943.1|166818.1|166897.4|166772.4|701
1710762900000|2024-03-18 11:55:00|166924.4|166799.4|166968.2|166843.2|166969|166844|166906.9|166781.9|470
1710763200000|2024-03-18 12:00:00|166967.8|166842.8|167044.7|166919.7|167047.5|166922.5|166963.2|166838.2|738
1710763500000|2024-03-18 12:05:00|167045.9|166920.9|167045.6|166920.6|167051.8|166926.8|167016.3|166891.3|558
1710763800000|2024-03-18 12:10:00|167046.1|166921.1|167023.8|166898.8|167051.6|166926.6|167015.5|166890.5|510
1710764100000|2024-03-18 12:15:00|167024.2|166899.2|167023.2|166898.2|167054.9|166929.9|166999|166874|605
1710764400000|2024-03-18 12:20:00|167022.8|166897.8|166992.9|166867.9|167048.6|166923.6|166990.3|166865.3|826
1710764700000|2024-03-18 12:25:00|166994.7|166869.7|167017.6|166892.6|167019.3|166894.3|166986.1|166861.1|692
1710765000000|2024-03-18 12:30:00|167016.5|166891.5|167024.6|166899.6|167042.8|166935.7|166984.1|166889.6|770
1710765300000|2024-03-18 12:35:00|167025.6|166900.6|167117.9|166992.9|167117.9|166992.9|167025.6|166900.6|679
1710765600000|2024-03-18 12:40:00|167116.5|166991.5|167172.2|167047.2|167173|167048|167104.7|166979.7|647
1710765900000|2024-03-18 12:45:00|167171.6|167046.6|167225.3|167100.3|167230.1|167105.1|167140.5|167038.5|731
1710766200000|2024-03-18 12:50:00|167225|167100|167290.9|167165.9|167291.8|167166.8|167217.2|167092.2|719
1710766500000|2024-03-18 12:55:00|167290.6|167165.6|167240.1|167115.1|167307.8|167204.1|167238.4|167113.4|733
1710766800000|2024-03-18 13:00:00|167240.4|167115.4|167393.3|167268.3|167403.2|167278.2|167230.3|167105.3|764
1710767100000|2024-03-18 13:05:00|167393.5|167268.5|167345.7|167220.7|167394.1|167269.1|167337.6|167212.6|738
1710767400000|2024-03-18 13:10:00|167345.3|167220.3|167524.6|167399.6|167532.8|167407.8|167340.9|167215.9|717
1710767700000|2024-03-18 13:15:00|167523.3|167398.3|167468.4|167343.4|167572.3|167452.8|167468.4|167343.4|772
1710768000000|2024-03-18 13:20:00|167467.8|167342.8|167460.8|167335.8|167480|167355|167450|167325|721
1710768300000|2024-03-18 13:25:00|167460.9|167335.9|167537.3|167412.3|167539.2|167414.2|167457.5|167332.5|811
1710768600000|2024-03-18 13:30:00|167537.4|167412.4|167501.1|167376.1|167556.2|167431.2|167480.9|167355.9|954
1710768900000|2024-03-18 13:35:00|167502.3|167377.3|167599.2|167474.2|167601.2|167476.2|167496.2|167371.2|804
1710769200000|2024-03-18 13:40:00|167597.8|167472.8|167573.1|167448.1|167626.3|167528.1|167507.2|167414.7|882
1710769500000|2024-03-18 13:45:00|167574.1|167449.1|167573.8|167448.8|167599.3|167509.6|167557.4|167439.4|799
1710769800000|2024-03-18 13:50:00|167573.4|167448.4|167618.8|167493.8|167620.2|167495.2|167506|167381|845
1710770100000|2024-03-18 13:55:00|167602.8|167477.8|167677.7|167552.7|167679.4|167559.9|167555|167465|598
1710770400000|2024-03-18 14:00:00|167677.8|167552.8|167722.2|167597.2|167746.5|167621.5|167675.8|167550.8|868
1710770700000|2024-03-18 14:05:00|167721.6|167596.6|167627.5|167502.5|167747.2|167622.2|167624.6|167499.6|925
1710771000000|2024-03-18 14:10:00|167627.4|167502.4|167646.7|167521.7|167663.1|167538.1|167565.3|167473.2|805
1710771300000|2024-03-18 14:15:00|167647.4|167522.4|167634.1|167509.1|167691.7|167595.8|167632.8|167507.8|825
1710771600000|2024-03-18 14:20:00|167657.9|167532.9|167601.5|167476.5|167665.8|167540.8|167600.4|167475.4|771
1710771900000|2024-03-18 14:25:00|167601.1|167476.1|167576|167451|167601.1|167476.1|167535|167410|756
1710772200000|2024-03-18 14:30:00|167575|167450|167598.2|167473.2|167626.6|167501.6|167574|167449|723
1710772500000|2024-03-18 14:35:00|167597.9|167472.9|167603.6|167478.6|167609.5|167484.5|167575.1|167450.1|606
1710772800000|2024-03-18 14:40:00|167603.8|167478.8|167663.2|167538.2|167676.9|167551.9|167600.8|167475.8|627
1710773100000|2024-03-18 14:45:00|167662.9|167537.9|167705|167580|167791.6|167666.6|167660.5|167535.5|591
1710773400000|2024-03-18 14:50:00|167704.7|167579.7|167899.5|167774.5|167902.3|167795.2|167703.5|167578.5|701
1710773700000|2024-03-18 14:55:00|167900|167775|167976.4|167851.4|168002.8|167877.8|167898.7|167774.6|692
1710774000000|2024-03-18 15:00:00|167975.7|167850.7|167899.2|167774.2|167976.2|167851.2|167895|167770|622
1710774300000|2024-03-18 15:05:00|167899|167774|167982.2|167857.2|168008.3|167883.3|167893.4|167768.4|899
1710774600000|2024-03-18 15:10:00|167982.1|167857.1|167948.6|167823.6|167982.4|167857.4|167889.5|167764.5|745
1710774900000|2024-03-18 15:15:00|167948|167823|168003.3|167878.3|168010.9|167885.9|167932.9|167807.9|716
1710775200000|2024-03-18 15:20:00|168003.2|167878.2|168011.4|167886.4|168018|167893|167949.4|167824.4|812
1710775500000|2024-03-18 15:25:00|168011.7|167886.7|167997.1|167872.1|168015.4|167890.4|167990.6|167865.6|893
1710775800000|2024-03-18 15:30:00|168000.2|167875.2|168015.2|167890.2|168036.8|167911.8|167996.5|167871.5|918
1710776100000|2024-03-18 15:35:00|168015.1|167890.1|167990.1|167865.1|168022.8|167897.8|167982.5|167857.5|704
1710776400000|2024-03-18 15:40:00|167989.7|167864.7|168003.6|167878.6|168012.5|167887.5|167989.4|167864.4|917
1710776700000|2024-03-18 15:45:00|168003.1|167878.1|167971.7|167846.7|168005.9|167891.5|167941.5|167842|782
1710777000000|2024-03-18 15:50:00|167971.8|167846.8|167949.4|167824.4|167971.8|167846.8|167939.8|167814.8|646
1710777300000|2024-03-18 15:55:00|167947.6|167822.6|167952.1|167827.1|167983.1|167858.1|167942.8|167817.8|876
1710777600000|2024-03-18 16:00:00|167952|167827|168066.9|167941.9|168067.2|167958.3|167914.1|167824.2|936
1710777900000|2024-03-18 16:05:00|168078.8|167953.8|168261.1|168136.1|168261.8|168169.8|168077.5|167952.5|823
1710778200000|2024-03-18 16:10:00|168260.2|168135.2|168399.2|168274.2|168466.4|168378.5|168202.4|168107.1|866
1710778500000|2024-03-18 16:15:00|168385.4|168260.4|168362|168237|168533.2|168408.2|168357.4|168232.4|964
1710778800000|2024-03-18 16:20:00|168362.7|168237.7|168339.6|168214.6|168372.1|168247.1|168327.9|168202.9|881
1710779100000|2024-03-18 16:25:00|168338.5|168213.5|168370.7|168245.7|168372.7|168274.3|168304.6|168179.6|772
1710779400000|2024-03-18 16:30:00|168369.3|168244.3|168535.9|168410.9|168552.1|168427.1|168362.3|168237.3|713
1710779700000|2024-03-18 16:35:00|168536.6|168411.6|168517.1|168392.1|168538.3|168419.7|168469.7|168361.9|766
1710780000000|2024-03-18 16:40:00|168516.9|168391.9|168434.1|168309.1|168552.6|168427.6|168418.4|168302.8|684
1710780300000|2024-03-18 16:45:00|168432.8|168307.8|168362.9|168312.9|168433.4|168314.4|168362|168260.2|586
1710780600000|2024-03-18 16:50:00|168362.5|168312.5|168490.3|168365.3|168495.3|168400.6|168359.9|168274.2|671
1710780900000|2024-03-18 16:55:00|168490.2|168365.2|168666.9|168541.9|168677.5|168597|168488|168363|655
1710781200000|2024-03-18 17:00:00|168666|168541|168604.2|168479.2|168666.5|168541.5|168550.1|168459.5|697
1710781500000|2024-03-18 17:05:00|168604|168479|168605.9|168480.9|168637|168517.9|168566.1|168449.1|687
1710781800000|2024-03-18 17:10:00|168605.2|168480.2|168728.1|168603.1|168728.1|168610|168586.5|168476.8|637
1710782100000|2024-03-18 17:15:00|168728.7|168603.7|168697.4|168572.4|168730.7|168605.7|168692|168567|585
1710782400000|2024-03-18 17:20:00|168697.8|168572.8|168633.7|168508.7|168698.1|168573.1|168633|168508|485
1710782700000|2024-03-18 17:25:00|168634.1|168509.1|168607.3|168482.3|168636.9|168511.9|168593.1|168468.1|553
1710783000000|2024-03-18 17:30:00|168607.5|168482.5|168512.7|168387.7|168615.7|168490.7|168511.3|168386.3|637
1710783300000|2024-03-18 17:35:00|168511.3|168386.3|168632.6|168507.6|168633.7|168508.7|168508.1|168383.1|702
1710783600000|2024-03-18 17:40:00|168632.3|168507.3|168636.2|168511.2|168749.6|168624.6|168627.6|168502.6|616
1710783900000|2024-03-18 17:45:00|168636|168511|168598.3|168473.3|168657.6|168569.2|168591.4|168471.5|495
1710784200000|2024-03-18 17:50:00|168598.8|168473.8|168481.7|168356.7|168602.4|168477.4|168480.6|168355.6|396
1710784500000|2024-03-18 17:55:00|168490.9|168365.9|168443.5|168318.5|168506.2|168381.2|168427.4|168302.4|460
1710784800000|2024-03-18 18:00:00|168444.7|168319.7|168435.7|168385.7|168469.5|168385.7|168421.8|168314.6|353
1710785100000|2024-03-18 18:05:00|168435.4|168385.4|168510.7|168385.7|168515.2|168390.2|168433.1|168346.5|389
1710785400000|2024-03-18 18:10:00|168510.6|168385.6|168511.1|168386.1|168513.3|168388.3|168503.8|168378.8|264
1710785700000|2024-03-18 18:15:00|168511.4|168386.4|168515.8|168390.8|168516.2|168391.2|168505.7|168380.7|238
1710786000000|2024-03-18 18:20:00|168515.9|168390.9|168517.1|168392.1|168518.6|168393.6|168507.8|168382.8|285
1710786300000|2024-03-18 18:25:00|168517.3|168392.3|168520.5|168395.5|168521.3|168396.3|168511.8|168386.8|310
1710786600000|2024-03-18 18:30:00|168519.7|168394.7|168576.6|168451.6|168579.9|168474.7|168516|168391|408
1710786900000|2024-03-18 18:35:00|168576.3|168451.3|168547.1|168497.1|168588.7|168497.3|168542.3|168450.9|400
1710787200000|2024-03-18 18:40:00|168547.8|168497.8|168611.4|168486.4|168612.3|168512.9|168546.5|168460.9|596
1710787500000|2024-03-18 18:45:00|168610.4|168485.4|168603.7|168478.7|168615.1|168516.5|168554.9|168462.4|476
1710787800000|2024-03-18 18:50:00|168604.4|168479.4|168615.4|168490.4|168616.7|168523.3|168564.5|168470.2|477
1710788100000|2024-03-18 18:55:00|168616|168491|168528|168478|168617.6|168510|168527.5|168434.4|721
1710788400000|2024-03-18 19:00:00|168527.6|168477.6|168512.7|168387.7|168573.6|168487.1|168474|168381.8|565
1710788700000|2024-03-18 19:05:00|168512.5|168387.5|168482|168357|168513.1|168418.7|168467.1|168348.2|400
1710789000000|2024-03-18 19:10:00|168482.3|168357.3|168455.5|168330.5|168484.8|168394.9|168438.5|168327.8|386
1710789300000|2024-03-18 19:15:00|168455.1|168330.1|168423.3|168298.3|168459.2|168334.2|168421.8|168296.8|365
1710789600000|2024-03-18 19:20:00|168423.4|168298.4|168391.3|168266.3|168425.6|168300.6|168387.8|168262.8|413
1710789900000|2024-03-18 19:25:00|168391.4|168266.4|168364.7|168239.7|168395.2|168270.2|168360.2|168235.2|388
1710790200000|2024-03-18 19:30:00|168364|168239|168351.9|168226.9|168388.7|168263.7|168338.6|168213.6|617
1710790500000|2024-03-18 19:35:00|168351.3|168226.3|168357.8|168232.8|168358.5|168258.9|168307.1|168210.6|733
1710790800000|2024-03-18 19:40:00|168358.5|168233.5|168335.6|168210.6|168370.6|168254.7|168303.2|168210.6|593
1710791100000|2024-03-18 19:45:00|168337|168212|168344.9|168219.9|168348.9|168223.9|168336|168211|665
1710791400000|2024-03-18 19:50:00|168347.9|168222.9|168391.9|168266.9|168396.8|168271.8|168347.9|168222.9|698
1710791700000|2024-03-18 19:55:00|168392.7|168267.7|168395.7|168270.7|168397.1|168272.1|168388.9|168263.9|507
1710792000000|2024-03-18 20:00:00|168396.6|168271.6|168391.3|168266.3|168399.8|168274.8|168372.8|168247.8|512
1710792300000|2024-03-18 20:05:00|168391.9|168266.9|168378.7|168253.7|168397.8|168272.8|168377.1|168252.1|440
1710792600000|2024-03-18 20:10:00|168378.6|168253.6|168371|168246|168380.6|168255.6|168366.5|168241.5|284
1710792900000|2024-03-18 20:15:00|168371.1|168246.1|168351.1|168226.1|168375.4|168250.4|168350.7|168225.7|209
1710793200000|2024-03-18 20:20:00|168351.6|168226.6|168361.4|168236.4|168361.4|168236.4|168350.6|168225.6|166
1710793500000|2024-03-18 20:25:00|168360.5|168235.5|168319.6|168194.6|168366.7|168241.7|168314.9|168189.9|317
1710793800000|2024-03-18 20:30:00|168322.1|168197.1|168313.2|168188.2|168322.3|168197.3|168311.4|168186.4|363
1710794100000|2024-03-18 20:35:00|168312.9|168187.9|168325.2|168200.2|168335.1|168210.1|168310.5|168185.5|260
1710794400000|2024-03-18 20:40:00|168325.1|168200.1|168326.4|168201.4|168328.9|168203.9|168313|168188|237
1710794700000|2024-03-18 20:45:00|168326.8|168201.8|168341.7|168216.7|168343.5|168218.5|168320.1|168195.1|204
1710795000000|2024-03-18 20:50:00|168342.7|168217.7|168359.8|168234.8|168380.7|168255.7|168339.6|168214.6|190
1710795300000|2024-03-18 20:55:00|168359.9|168234.9|168367.1|168242.1|168372.9|168247.9|168352.6|168227.6|268
1710795600000|2024-03-18 21:00:00|168366.9|168241.9|168474.3|168164.3|168502.7|168241.9|168366.6|168114.9|45
1710795900000|2024-03-18 21:05:00|168474.1|168164.1|168482.2|168172.2|168482.6|168172.6|168467.9|168157.9|81
1710796200000|2024-03-18 21:10:00|168483.1|168173.1|168466|168156|168483.1|168173.1|168464.6|168154.6|106
1710796500000|2024-03-18 21:15:00|168466.1|168156.1|168470.5|168160.5|168479.8|168169.8|168465.1|168155.1|118
1710796800000|2024-03-18 21:20:00|168470.4|168160.4|168454.5|168144.5|168484.3|168174.3|168444.3|168134.3|83
1710797100000|2024-03-18 21:25:00|168454.7|168144.7|168463.4|168153.4|168467.5|168157.5|168431.6|168121.6|103
1710797400000|2024-03-18 21:30:00|168458.2|168148.2|168462.6|168152.6|168467.4|168157.4|168435.4|168125.4|263
1710797700000|2024-03-18 21:35:00|168462.8|168152.8|168457.7|168174.1|168474.8|168184.6|168440.6|168145.6|138
1710798000000|2024-03-18 21:40:00|168457.1|168174.4|168465|168155|168471.9|168186.2|168434|168149|230
1710798300000|2024-03-18 21:45:00|168468.3|168158.3|168496.3|168186.3|168500.7|168190.7|168445.9|168135.9|249
1710798600000|2024-03-18 21:50:00|168496.1|168186.1|168479.1|168169.1|168501|168191|168443.8|168133.8|518
1710798900000|2024-03-18 21:55:00|168487.5|168177.5|168441.4|168131.4|168487.7|168177.7|168427.7|168128.9|418
1710799200000|2024-03-18 22:00:00|168443.6|168133.6|168353.1|168228.1|168474.3|168233.3|168351.5|168133.6|184
1710799500000|2024-03-18 22:05:00|168369.1|168211.8|168362|168237|168388|168254.8|168352.6|168211.1|231
1710799800000|2024-03-18 22:10:00|168362.8|168228.1|168365|168240|168373.2|168248.2|168358.8|168227.8|183
1710800100000|2024-03-18 22:15:00|168365.3|168240.3|168368.2|168243.2|168374.9|168249.9|168351.4|168226.4|150
1710800400000|2024-03-18 22:20:00|168368|168243|168363.9|168238.9|168373.7|168248.7|168360.5|168235.5|98
1710800700000|2024-03-18 22:25:00|168363.7|168238.7|168365.6|168240.6|168368.4|168243.4|168354.7|168229.7|116
1710801000000|2024-03-18 22:30:00|168365.4|168240.4|168364.6|168239.6|168367.4|168242.4|168346.8|168221.8|147
1710801300000|2024-03-18 22:35:00|168364.8|168239.8|168346.4|168221.4|168383.2|168258.2|168345.2|168220.2|168
1710801600000|2024-03-18 22:40:00|168350.4|168225.4|168350.4|168225.4|168356.6|168231.6|168343.2|168218.2|195
1710801900000|2024-03-18 22:45:00|168351.8|168226.8|168358.2|168233.2|168364.7|168239.7|168350.1|168225.1|136
1710802200000|2024-03-18 22:50:00|168358.1|168233.1|168350|168225|168362.8|168237.8|168350|168225|343
1710802500000|2024-03-18 22:55:00|168349.5|168224.5|168344.7|168219.7|168357.6|168232.6|168344.7|168219.7|187
1710802800000|2024-03-18 23:00:00|168348.2|168223.2|168366.7|168241.7|168370.2|168245.2|168346.4|168221.4|211
1710803100000|2024-03-18 23:05:00|168366.5|168241.5|168365.8|168240.8|168368.3|168243.3|168364|168239|123
1710803400000|2024-03-18 23:10:00|168363.4|168238.4|168362.5|168237.5|168367|168242|168359.2|168234.2|152
1710803700000|2024-03-18 23:15:00|168364.5|168239.5|168363.1|168238.1|168368.4|168243.4|168360.3|168235.3|109
1710804000000|2024-03-18 23:20:00|168363.4|168238.4|168380.5|168255.5|168388.1|168263.1|168355.5|168230.5|193
1710804300000|2024-03-18 23:25:00|168380.4|168255.4|168382.3|168257.3|168382.7|168257.7|168373.5|168248.5|142
1710804600000|2024-03-18 23:30:00|168382.5|168257.5|168396.9|168271.9|168399.3|168274.3|168379.8|168254.8|124
1710804900000|2024-03-18 23:35:00|168397.2|168272.2|168394.8|168269.8|168415.8|168290.8|168392.7|168267.7|158
1710805200000|2024-03-18 23:40:00|168395|168270|168421.4|168296.4|168424.5|168299.5|168393.9|168268.9|126
1710805500000|2024-03-18 23:45:00|168421.6|168296.6|168422.4|168297.4|168425.8|168300.8|168419.3|168294.3|94
1710805800000|2024-03-18 23:50:00|168422.5|168297.5|168405.9|168280.9|168429.2|168304.2|168397.7|168272.7|199
1710806100000|2024-03-18 23:55:00|168405.4|168280.4|168397.9|168272.9|168426.5|168301.5|168397.3|168272.3|159
1710806400000|2024-03-19 00:00:00|168398.3|168273.3|168406.5|168281.5|168410.1|168285.1|168394.2|168269.2|191
1710806700000|2024-03-19 00:05:00|168406.9|168281.9|168403.8|168278.8|168427.7|168302.7|168399.6|168274.6|173
1710807000000|2024-03-19 00:10:00|168403.3|168278.3|168399.9|168274.9|168408.1|168283.1|168391.2|168266.2|150
1710807300000|2024-03-19 00:15:00|168399.8|168274.8|168406.8|168281.8|168408|168283|168393.1|168268.1|157
1710807600000|2024-03-19 00:20:00|168407|168282|168407|168282|168427.8|168302.8|168403.8|168278.8|194
1710807900000|2024-03-19 00:25:00|168407.7|168282.7|168428|168303|168435|168310|168401.5|168276.5|151
1710808200000|2024-03-19 00:30:00|168426.4|168301.4|168427.3|168302.3|168430.7|168305.7|168422.5|168297.5|182
1710808500000|2024-03-19 00:35:00|168427.1|168302.1|168430.8|168305.8|168431.3|168306.3|168420.7|168295.7|107
1710808800000|2024-03-19 00:40:00|168430.6|168305.6|168448.3|168323.3|168448.9|168323.9|168423.7|168298.7|229
1710809100000|2024-03-19 00:45:00|168448.2|168323.2|168460.2|168335.2|168465.4|168340.4|168445|168320|227
1710809400000|2024-03-19 00:50:00|168460.8|168335.8|168458.6|168333.6|168462.9|168337.9|168453.2|168328.2|198
1710809700000|2024-03-19 00:55:00|168458.7|168333.7|168457.3|168332.3|168463.2|168338.2|168452|168327|281
1710810000000|2024-03-19 01:00:00|168452.5|168327.5|168454.4|168329.4|168462.7|168337.7|168447.3|168322.3|228
1710810300000|2024-03-19 01:05:00|168454.8|168329.8|168457.3|168332.3|168458.7|168333.7|168449.3|168324.3|224
1710810600000|2024-03-19 01:10:00|168456.2|168331.2|168450.9|168325.9|168459|168334|168448.6|168323.6|334
1710810900000|2024-03-19 01:15:00|168449.4|168324.4|168450|168325|168482.2|168357.2|168448.9|168323.9|254
1710811200000|2024-03-19 01:20:00|168447.7|168322.7|168478|168353|168480.7|168355.7|168445.9|168320.9|278
1710811500000|2024-03-19 01:25:00|168477.9|168352.9|168483.5|168358.5|168484.8|168359.8|168456|168331|139
1710811800000|2024-03-19 01:30:00|168482.2|168357.2|168483.4|168358.4|168487.3|168362.3|168475.3|168350.3|143
1710812100000|2024-03-19 01:35:00|168483.2|168358.2|168455.5|168330.5|168485.9|168360.9|168449.4|168324.4|228
1710812400000|2024-03-19 01:40:00|168455.4|168330.4|168458.4|168333.4|168458.4|168333.4|168442.1|168317.1|237
1710812700000|2024-03-19 01:45:00|168458.3|168333.3|168427.1|168302.1|168458.7|168333.7|168423.7|168298.7|303
1710813000000|2024-03-19 01:50:00|168427.7|168302.7|168413.9|168288.9|168429.2|168304.2|168413.4|168288.4|240
1710813300000|2024-03-19 01:55:00|168413.7|168288.7|168413.3|168288.3|168422.4|168297.4|168412.4|168287.4|289
1710813600000|2024-03-19 02:00:00|168413.2|168288.2|168370.1|168245.1|168417.3|168292.3|168366.8|168241.8|291
1710813900000|2024-03-19 02:05:00|168370.2|168245.2|168368.1|168243.1|168374.8|168249.8|168362.4|168237.4|273
1710814200000|2024-03-19 02:10:00|168365.2|168240.2|168260.4|168135.4|168369.3|168244.3|168257.4|168132.4|514
1710814500000|2024-03-19 02:15:00|168259.2|168134.2|168253.9|168128.9|168277.8|168152.8|168241.4|168116.4|598
1710814800000|2024-03-19 02:20:00|168254.1|168129.1|168253.8|168128.8|168272.1|168147.1|168241.3|168116.3|257
1710815100000|2024-03-19 02:25:00|168253.4|168128.4|168268.6|168143.6|168272.4|168147.4|168249.8|168124.8|204
1710815400000|2024-03-19 02:30:00|168269|168144|168272.7|168147.7|168275|168150|168266.7|168141.7|137
1710815700000|2024-03-19 02:35:00|168272.6|168147.6|168277.7|168152.7|168279.3|168154.3|168270.2|168145.2|194
1710816000000|2024-03-19 02:40:00|168277.5|168152.5|168293.9|168168.9|168300.3|168175.3|168275.2|168150.2|172
1710816300000|2024-03-19 02:45:00|168294.5|168169.5|168298.1|168173.1|168305.3|168180.3|168294.2|168169.2|147
1710816600000|2024-03-19 02:50:00|168298.2|168173.2|168308.1|168183.1|168311.9|168186.9|168295.9|168170.9|113
1710816900000|2024-03-19 02:55:00|168308.5|168183.5|168311.9|168186.9|168313.9|168188.9|168301.8|168176.8|151
1710817200000|2024-03-19 03:00:00|168305|168180|168309.4|168184.4|168319.4|168194.4|168300.5|168175.5|180
1710817500000|2024-03-19 03:05:00|168309.7|168184.7|168292.9|168167.9|168318.7|168193.7|168292.1|168167.1|181
1710817800000|2024-03-19 03:10:00|168294.3|168169.3|168282.3|168157.3|168304.1|168179.1|168282.1|168157.1|301
1710818100000|2024-03-19 03:15:00|168285.3|168160.3|168315.1|168190.1|168315.2|168190.2|168280|168155|254
1710818400000|2024-03-19 03:20:00|168315.2|168190.2|168321.1|168196.1|168345.5|168220.5|168305.6|168180.6|225
1710818700000|2024-03-19 03:25:00|168323|168198|168317|168192|168330.3|168205.3|168310.2|168185.2|203
1710819000000|2024-03-19 03:30:00|168316.3|168191.3|168406.8|168281.8|168415.9|168290.9|168310.5|168185.5|362
1710819300000|2024-03-19 03:35:00|168406.6|168281.6|168425.3|168300.3|168435.5|168310.5|168394.7|168269.7|499
1710819600000|2024-03-19 03:40:00|168425|168300|168459.5|168334.5|168462.9|168337.9|168403.2|168278.2|491
1710819900000|2024-03-19 03:45:00|168459.8|168334.8|168518.5|168393.5|168519.6|168394.6|168459.3|168334.3|451
1710820200000|2024-03-19 03:50:00|168519.8|168394.8|168515.4|168390.4|168547|168422|168512.5|168387.5|634
1710820500000|2024-03-19 03:55:00|168515.9|168390.9|168459.1|168334.1|168521.6|168396.6|168450.1|168325.1|758
1710820800000|2024-03-19 04:00:00|168458.5|168333.5|168436.3|168311.3|168467.7|168342.7|168435.7|168310.7|448
1710821100000|2024-03-19 04:05:00|168436.4|168311.4|168295.8|168170.8|168437.5|168312.5|168291.9|168166.9|599
1710821400000|2024-03-19 04:10:00|168295.6|168170.6|168278.2|168153.2|168298.9|168173.9|168266.5|168141.5|511
1710821700000|2024-03-19 04:15:00|168278.5|168153.5|168278.3|168153.3|168280.1|168155.1|168267.7|168142.7|248
1710822000000|2024-03-19 04:20:00|168278.2|168153.2|168331.1|168206.1|168333.2|168208.2|168277.3|168152.3|234
1710822300000|2024-03-19 04:25:00|168330.7|168205.7|168329.5|168204.5|168336.1|168211.1|168328.2|168203.2|311
1710822600000|2024-03-19 04:30:00|168329.4|168204.4|168357|168232|168362|168237|168329|168204|344
1710822900000|2024-03-19 04:35:00|168357.6|168232.6|168357.2|168232.2|168363.2|168238.2|168354.8|168229.8|388
1710823200000|2024-03-19 04:40:00|168357.9|168232.9|168387.8|168262.8|168390.8|168265.8|168337.3|168212.3|452
1710823500000|2024-03-19 04:45:00|168386.7|168261.7|168394.4|168269.4|168418.5|168293.5|168385.6|168260.6|530
1710823800000|2024-03-19 04:50:00|168394.1|168269.1|168397.7|168272.7|168403|168278|168388.7|168263.7|460
1710824100000|2024-03-19 04:55:00|168395.2|168270.2|168382.1|168257.1|168404.2|168279.2|168366.7|168241.7|621
1710824400000|2024-03-19 05:00:00|168385|168260|168409.6|168284.6|168413.6|168288.6|168378.1|168253.1|435
1710824700000|2024-03-19 05:05:00|168410.8|168285.8|168458.7|168333.7|168483.7|168358.7|168403.9|168278.9|589
1710825000000|2024-03-19 05:10:00|168458.9|168333.9|168478.1|168353.1|168484.5|168359.5|168449.1|168324.1|610
1710825300000|2024-03-19 05:15:00|168478.9|168353.9|168454|168329|168483.3|168358.3|168447.3|168322.3|543
1710825600000|2024-03-19 05:20:00|168454.4|168329.4|168474.8|168349.8|168479.4|168354.4|168453.3|168328.3|428
1710825900000|2024-03-19 05:25:00|168475|168350|168472.2|168347.2|168481.1|168356.1|168461.6|168336.6|560
1710826200000|2024-03-19 05:30:00|168472.7|168347.7|168461.2|168336.2|168481.8|168356.8|168459.1|168334.1|564
1710826500000|2024-03-19 05:35:00|168461.4|168336.4|168462.2|168337.2|168464.5|168339.5|168458.2|168333.2|366
1710826800000|2024-03-19 05:40:00|168462.3|168337.3|168461.7|168336.7|168464.9|168339.9|168454.9|168329.9|519
1710827100000|2024-03-19 05:45:00|168462.1|168337.1|168458|168333|168464.6|168339.6|168422.5|168297.5|557
1710827400000|2024-03-19 05:50:00|168458.2|168333.2|168459.3|168334.3|168462.6|168337.6|168454.6|168329.6|529
1710827700000|2024-03-19 05:55:00|168459.4|168334.4|168454.2|168329.2|168459.4|168334.4|168451.5|168326.5|530
1710828000000|2024-03-19 06:00:00|168453.4|168328.4|168539.5|168414.5|168539.9|168414.9|168451.9|168326.9|678
1710828300000|2024-03-19 06:05:00|168537.7|168412.7|168576.7|168451.7|168578.6|168453.6|168536.3|168411.3|490
1710828600000|2024-03-19 06:10:00|168575.2|168450.2|168611.5|168486.5|168636.9|168511.9|168571.8|168446.8|368
1710828900000|2024-03-19 06:15:00|168611.9|168486.9|168695.3|168570.3|168703.4|168578.4|168580.4|168455.4|637
1710829200000|2024-03-19 06:20:00|168695.4|168570.4|168664.1|168539.1|168727.8|168602.8|168662.5|168537.5|693
1710829500000|2024-03-19 06:25:00|168663.1|168538.1|168660.4|168535.4|168684.4|168559.4|168658.7|168533.7|632
1710829800000|2024-03-19 06:30:00|168661.9|168536.9|168708.2|168583.2|168710|168585|168655.4|168530.4|742
1710830100000|2024-03-19 06:35:00|168707.5|168582.5|168700.2|168575.2|168727.5|168602.5|168688.5|168563.5|608
1710830400000|2024-03-19 06:40:00|168700.3|168575.3|168642.5|168517.5|168700.3|168575.3|168632|168507|497
1710830700000|2024-03-19 06:45:00|168644.2|168519.2|168624.6|168499.6|168657.5|168532.5|168622.7|168497.7|437
1710831000000|2024-03-19 06:50:00|168624.9|168499.9|168595.8|168470.8|168629|168504|168593.7|168468.7|531
1710831300000|2024-03-19 06:55:00|168595.7|168470.7|168564.4|168439.4|168597.1|168472.1|168563.1|168438.1|493
1710831600000|2024-03-19 07:00:00|168567.1|168442.1|168599.9|168474.9|168604.6|168479.6|168567.1|168442.1|579
1710831900000|2024-03-19 07:05:00|168600|168475|168600.3|168475.3|168608.3|168483.3|168570.5|168445.5|643
1710832200000|2024-03-19 07:10:00|168600.6|168475.6|168653.5|168528.5|168663.1|168538.1|168597.8|168472.8|662
1710832500000|2024-03-19 07:15:00|168654.9|168529.9|168601.2|168476.2|168657|168532|168598.9|168473.9|706
1710832800000|2024-03-19 07:20:00|168600.9|168475.9|168577.6|168452.6|168607|168482|168560.7|168435.7|794
1710833100000|2024-03-19 07:25:00|168577.1|168452.1|168575.6|168450.6|168603.7|168478.7|168573.5|168448.5|789
1710833400000|2024-03-19 07:30:00|168574.6|168449.6|168544.5|168419.5|168577.7|168452.7|168540.9|168415.9|721
1710833700000|2024-03-19 07:35:00|168544.4|168419.4|168540.4|168415.4|168553.7|168428.7|168504|168379|595
1710834000000|2024-03-19 07:40:00|168540.7|168415.7|168539|168414|168546.8|168421.8|168536.9|168411.9|519
1710834300000|2024-03-19 07:45:00|168539.2|168414.2|168518.9|168393.9|168541.5|168416.5|168510.7|168385.7|512
1710834600000|2024-03-19 07:50:00|168519|168394|168525.1|168400.1|168549|168424|168517.5|168392.5|508
1710834900000|2024-03-19 07:55:00|168525.2|168400.2|168555.4|168430.4|168569.2|168444.2|168525.2|168400.2|466
1710835200000|2024-03-19 08:00:00|168554.1|168429.1|168557.3|168432.3|168581.1|168456.1|168523.4|168398.4|839
1710835500000|2024-03-19 08:05:00|168557|168432|168746.2|168621.2|168756.5|168631.5|168555|168430|784
1710835800000|2024-03-19 08:10:00|168745.9|168620.9|168864.1|168739.1|168865|168740|168744.3|168619.3|759
1710836100000|2024-03-19 08:15:00|168863.8|168738.8|168966.8|168841.8|168977.9|168852.9|168860|168735|719
1710836400000|2024-03-19 08:20:00|168966.6|168841.6|168843.1|168718.1|168967.2|168842.2|168833.3|168708.3|564
1710836700000|2024-03-19 08:25:00|168843|168718|168842.3|168717.3|168873.8|168748.8|168798.2|168673.2|622
1710837000000|2024-03-19 08:30:00|168843.2|168718.2|168925.7|168800.7|168930.5|168805.5|168833|168708|566
1710837300000|2024-03-19 08:35:00|168925.8|168800.8|169067.2|168942.2|169099.8|168974.8|168922.5|168797.5|635
1710837600000|2024-03-19 08:40:00|169067.1|168942.1|168979|168854|169067.8|168942.8|168950.6|168825.6|513
1710837900000|2024-03-19 08:45:00|168979.4|168854.4|168898|168773|168979.4|168854.4|168835.6|168710.6|631
1710838200000|2024-03-19 08:50:00|168899.4|168774.4|168864.9|168739.9|168899.4|168774.4|168845.3|168720.3|504
1710838500000|2024-03-19 08:55:00|168864.8|168739.8|169015.4|168890.4|169022.8|168897.8|168864|168739|524
1710838800000|2024-03-19 09:00:00|169015.5|168890.5|169013.2|168888.2|169031.6|168906.6|168958.5|168833.5|548
1710839100000|2024-03-19 09:05:00|169013.1|168888.1|169002.6|168877.6|169034.6|168909.6|168996|168871|480
1710839400000|2024-03-19 09:10:00|169003|168878|169079.6|168954.6|169094.7|168969.7|169002.9|168877.9|500
1710839700000|2024-03-19 09:15:00|169079.8|168954.8|169074.6|168949.6|169085.3|168960.3|169018.1|168893.1|318
1710840000000|2024-03-19 09:20:00|169085.5|168960.5|169156.6|169031.6|169161.7|169036.7|169085.5|168960.5|516
1710840300000|2024-03-19 09:25:00|169156.4|169031.4|169067.8|168942.8|169183.5|169058.5|169067.4|168942.4|467
1710840600000|2024-03-19 09:30:00|169067.7|168942.7|169074.8|168949.8|169077.3|168952.3|169028.3|168903.3|601
1710840900000|2024-03-19 09:35:00|169074.9|168949.9|169064.4|168939.4|169091.3|168966.3|169063.5|168938.5|512
1710841200000|2024-03-19 09:40:00|169064.1|168939.1|169096.1|168971.1|169111.5|168986.5|169064.1|168939.1|527
1710841500000|2024-03-19 09:45:00|169096|168971|169057.9|168932.9|169107.7|168982.7|169050.3|168925.3|456
1710841800000|2024-03-19 09:50:00|169056.5|168931.5|169038.9|168913.9|169067|168942|169034.1|168909.1|531
1710842100000|2024-03-19 09:55:00|169039.2|168914.2|169098.4|168973.4|169101.5|168976.5|169035.2|168910.2|510
1710842400000|2024-03-19 10:00:00|169096.2|168971.2|169013.5|168888.5|169099.3|168974.3|169009.5|168884.5|539
1710842700000|2024-03-19 10:05:00|169013.9|168888.9|168980.5|168855.5|169015.8|168890.8|168960|168835|571
1710843000000|2024-03-19 10:10:00|168980.8|168855.8|168950.8|168825.8|168986.3|168861.3|168918.5|168793.5|537
1710843300000|2024-03-19 10:15:00|168950.6|168825.6|168945.4|168820.4|168950.7|168825.7|168920.8|168795.8|521
1710843600000|2024-03-19 10:20:00|168945.5|168820.5|168942.7|168817.7|168949.6|168824.6|168909.8|168784.8|497
1710843900000|2024-03-19 10:25:00|168942.5|168817.5|168973.6|168848.6|168975.8|168850.8|168939.2|168814.2|500
1710844200000|2024-03-19 10:30:00|168973.4|168848.4|169000.3|168875.3|169003.6|168878.6|168968.7|168843.7|488
1710844500000|2024-03-19 10:35:00|169001.3|168876.3|169000.2|168875.2|169003.7|168878.7|168973.5|168848.5|464
1710844800000|2024-03-19 10:40:00|169000.8|168875.8|168974.3|168849.3|169001.3|168876.3|168952.9|168827.9|510
1710845100000|2024-03-19 10:45:00|168974.4|168849.4|168973.7|168848.7|168979.4|168854.4|168969.4|168844.4|500
1710845400000|2024-03-19 10:50:00|168972.9|168847.9|169099.2|168974.2|169099.3|168974.3|168969.5|168844.5|601
1710845700000|2024-03-19 10:55:00|169096.6|168971.6|169176.3|169051.3|169176.3|169051.3|169094.3|168969.3|535
1710846000000|2024-03-19 11:00:00|169178.2|169053.2|169329.2|169204.2|169332.2|169207.2|169174.4|169049.4|615
1710846300000|2024-03-19 11:05:00|169329.3|169204.3|169353.6|169228.6|169362.9|169237.9|169301.1|169176.1|604
1710846600000|2024-03-19 11:10:00|169353.4|169228.4|169457.7|169332.7|169529.9|169404.9|169352.9|169227.9|608
1710846900000|2024-03-19 11:15:00|169457.4|169332.4|169277.2|169152.2|169465|169340|169239.3|169114.3|774
1710847200000|2024-03-19 11:20:00|169277.6|169152.6|169255.6|169130.6|169299.6|169174.6|169239.5|169114.5|546
1710847500000|2024-03-19 11:25:00|169255.5|169130.5|169340.1|169215.1|169341.6|169216.6|169255.3|169130.3|525
1710847800000|2024-03-19 11:30:00|169339.4|169214.4|169431.8|169306.8|169485.6|169360.6|169339.4|169214.4|681
1710848100000|2024-03-19 11:35:00|169430.9|169305.9|169393.8|169268.8|169432.9|169307.9|169366.5|169241.5|556
1710848400000|2024-03-19 11:40:00|169393.7|169268.7|169323.3|169198.3|169401.7|169276.7|169272.2|169147.2|560
1710848700000|2024-03-19 11:45:00|169323.1|169198.1|169228.2|169103.2|169323.4|169198.4|169215.8|169090.8|617
1710849000000|2024-03-19 11:50:00|169228.1|169103.1|169311.6|169186.6|169348.4|169223.4|169220.1|169095.1|578
1710849300000|2024-03-19 11:55:00|169310.8|169185.8|169242.8|169117.8|169311.6|169186.6|169242.7|169117.7|544
1710849600000|2024-03-19 12:00:00|169245.6|169120.6|169323.3|169198.3|169323.7|169198.7|169244.7|169119.7|784
1710849900000|2024-03-19 12:05:00|169323.5|169198.5|169323.2|169198.2|169343.4|169218.4|169296.4|169171.4|638
1710850200000|2024-03-19 12:10:00|169323.3|169198.3|169342.1|169217.1|169345|169220|169253.8|169128.8|638
1710850500000|2024-03-19 12:15:00|169342.5|169217.5|169370.1|169245.1|169378.5|169253.5|169318.9|169193.9|639
1710850800000|2024-03-19 12:20:00|169353.9|169228.9|169464.4|169339.4|169464.4|169339.4|169329.5|169204.5|792
1710851100000|2024-03-19 12:25:00|169465.3|169340.3|169508.6|169383.6|169536.5|169411.5|169422.1|169331.8|505
1710851400000|2024-03-19 12:30:00|169509.6|169384.6|169320|169195|169525.2|169400.2|169309.5|169184.5|796
1710851700000|2024-03-19 12:35:00|169322.9|169197.9|169256.4|169131.4|169361.4|169236.4|169201.5|169099.2|871
1710852000000|2024-03-19 12:40:00|169255|169130|169279|169154|169325.6|169200.6|169206.2|169104|795
1710852300000|2024-03-19 12:45:00|169279.2|169154.2|169197|169072|169283.6|169158.6|169194.1|169069.1|627
1710852600000|2024-03-19 12:50:00|169197.5|169072.5|169082.6|168957.6|169199.4|169074.4|169067.8|168942.9|707
1710852900000|2024-03-19 12:55:00|169081.8|168956.8|169079.5|168954.5|169122|169032.5|169054.6|168951.1|672
1710853200000|2024-03-19 13:00:00|169079.1|168954.1|168956.5|168831.5|169079.7|168954.7|168912.6|168827.9|887
1710853500000|2024-03-19 13:05:00|168956.8|168831.8|169010.8|168885.8|169011.4|168907|168892.3|168801.2|702
1710853800000|2024-03-19 13:10:00|169010.5|168885.5|169136.8|169011.8|169175.6|169070.6|169010.5|168885.5|699
1710854100000|2024-03-19 13:15:00|169137.4|169012.4|169163.8|169038.8|169174.5|169049.5|169136.2|169011.2|677
1710854400000|2024-03-19 13:20:00|169163.1|169038.1|169142.6|169017.6|169173.9|169072.5|169104.8|169016.9|511
1710854700000|2024-03-19 13:25:00|169143.4|169018.4|169103.6|168978.6|169143.4|169044.4|169085.4|168964.8|613
1710855000000|2024-03-19 13:30:00|169103.9|168978.9|169044.6|168919.6|169123.1|169017.6|169030.3|168919.6|716
1710855300000|2024-03-19 13:35:00|169044.7|168919.7|169065.7|168940.7|169126.1|169012.2|169015.4|168919.5|810
1710855600000|2024-03-19 13:40:00|169066|168941|169105.1|168980.1|169133.2|169032.4|169036.5|168940.7|766
1710855900000|2024-03-19 13:45:00|169104.2|168979.2|169055.6|168930.6|169106.1|169001.3|169013.4|168920.2|758
1710856200000|2024-03-19 13:50:00|169056|168931|168999.5|168874.5|169059.8|168940.6|168980|168855|606
1710856500000|2024-03-19 13:55:00|169004.7|168879.7|168969.7|168844.7|169019.4|168894.4|168904.8|168817.5|634
1710856800000|2024-03-19 14:00:00|168969.6|168844.6|168886.5|168761.5|168970.9|168845.9|168882.6|168757.6|767
1710857100000|2024-03-19 14:05:00|168887.2|168762.2|168731.5|168681.5|168901.1|168776.1|168729.7|168644.9|780
1710857400000|2024-03-19 14:10:00|168731.8|168681.8|168751.4|168701.4|168824.3|168718.2|168728.8|168643.1|757
1710857700000|2024-03-19 14:15:00|168750.3|168700.3|168740.7|168615.7|168789.7|168703.5|168700.3|168610.3|835
1710858000000|2024-03-19 14:20:00|168739.7|168614.7|168718.8|168668.8|168756.8|168674.9|168638.1|168540.4|712
1710858300000|2024-03-19 14:25:00|168718|168668|168656.4|168531.4|168722.8|168672.8|168637.4|168531.2|782
1710858600000|2024-03-19 14:30:00|168656.6|168531.6|168724.1|168599.1|168731.7|168606.7|168616.7|168516.2|734
1710858900000|2024-03-19 14:35:00|168724|168599|168644.2|168519.2|168727.8|168606.3|168606.5|168495|606
1710859200000|2024-03-19 14:40:00|168643.1|168518.1|168660.1|168610.1|168706.7|168617.9|168624.4|168499.4|724
1710859500000|2024-03-19 14:45:00|168659.7|168609.7|168785.2|168660.2|168795.3|168687|168659.7|168565.5|696
1710859800000|2024-03-19 14:50:00|168786.7|168661.7|168735.2|168610.2|168786.8|168661.8|168699.7|168574.7|633
1710860100000|2024-03-19 14:55:00|168734.7|168609.7|168733.8|168608.8|168735.3|168624.6|168642.2|168551.4|728
1710860400000|2024-03-19 15:00:00|168735|168610|168763.1|168638.1|168776.7|168666.2|168694.5|168606.5|717
1710860700000|2024-03-19 15:05:00|168763|168638|168885.1|168760.1|168890.6|168765.6|168759|168634|622
1710861000000|2024-03-19 15:10:00|168885.3|168760.3|168868.2|168818.2|168922.8|168833.2|168867|168760|511
1710861300000|2024-03-19 15:15:00|168868.6|168818.6|168852.5|168727.5|168923.5|168819|168811|168724.1|593
1710861600000|2024-03-19 15:20:00|168852.7|168727.7|168842.9|168717.9|168859.2|168754.8|168772.1|168685|705
1710861900000|2024-03-19 15:25:00|168843.1|168718.1|168788.7|168663.7|168847.5|168725|168751.5|168637.2|541
1710862200000|2024-03-19 15:30:00|168786.1|168661.1|168735.9|168610.9|168794.8|168686.7|168666.9|168585.5|652
1710862500000|2024-03-19 15:35:00|168736.3|168611.3|168678.9|168553.9|168736.7|168645.6|168638|168525.3|651
1710862800000|2024-03-19 15:40:00|168679.5|168554.5|168647.9|168522.9|168693.4|168584.9|168604.6|168511.2|709
1710863100000|2024-03-19 15:45:00|168647.1|168522.1|168534.8|168409.8|168666.5|168541.5|168532.2|168407.2|722
1710863400000|2024-03-19 15:50:00|168534.1|168409.1|168509.9|168384.9|168535.7|168410.7|168496|168371|674
1710863700000|2024-03-19 15:55:00|168510|168385|168408.6|168283.6|168513.6|168388.6|168343.7|168253.5|832
1710864000000|2024-03-19 16:00:00|168410.1|168285.1|168424.3|168299.3|168425.9|168313.9|168323.9|168216.5|701
1710864300000|2024-03-19 16:05:00|168424|168299|168453.4|168328.4|168456|168372.3|168352.1|168281.3|586
1710864600000|2024-03-19 16:10:00|168452.8|168327.8|168343|168218|168452.8|168360.4|168337.5|168212.5|647
1710864900000|2024-03-19 16:15:00|168342.7|168217.7|168406.7|168281.7|168418.6|168293.6|168261.5|168151.7|688
1710865200000|2024-03-19 16:20:00|168406.6|168281.6|168451.3|168326.3|168454.2|168344.8|168363.1|168281.6|684
1710865500000|2024-03-19 16:25:00|168451.6|168326.6|168440.3|168315.3|168482.2|168423.8|168397.3|168304.4|635
1710865800000|2024-03-19 16:30:00|168441.2|168316.2|168425.4|168375.4|168461.1|168388.8|168363.1|168280.8|823
1710866100000|2024-03-19 16:35:00|168424|168374|168546.2|168421.2|168559.6|168434.6|168411.9|168361.9|736
1710866400000|2024-03-19 16:40:00|168546.1|168421.1|168504.6|168454.6|168582.3|168489.6|168504.6|168417.4|653
1710866700000|2024-03-19 16:45:00|168505.5|168455.5|168529.2|168479.2|168583.8|168495.6|168502.6|168419.6|722
1710867000000|2024-03-19 16:50:00|168528.8|168478.8|168578.7|168453.7|168600.5|168485.2|168526|168437.6|809
1710867300000|2024-03-19 16:55:00|168578.6|168453.6|168530.1|168480.1|168583.4|168489.8|168519.3|168452.3|574
1710867600000|2024-03-19 17:00:00|168529|168479|168512.8|168462.8|168559.1|168480|168489.7|168399.4|854
1710867900000|2024-03-19 17:05:00|168512|168462|168440.2|168315.2|168568.5|168475.1|168397.1|168306.5|792
1710868200000|2024-03-19 17:10:00|168440.5|168315.5|168413.4|168363.4|168456|168368.9|168345.8|168256.4|740
1710868500000|2024-03-19 17:15:00|168413.5|168363.5|168454.1|168329.1|168462.7|168363.9|168387|168298.9|740
1710868800000|2024-03-19 17:20:00|168452.3|168327.3|168460.5|168335.5|168466.5|168341.5|168431.6|168306.6|737
1710869100000|2024-03-19 17:25:00|168458.2|168333.2|168574.4|168449.4|168605.3|168486.3|168457.9|168332.9|741
1710869400000|2024-03-19 17:30:00|168577|168452|168586.2|168461.2|168586.2|168461.2|168525.8|168400.8|595
1710869700000|2024-03-19 17:35:00|168586.3|168461.3|168554.1|168429.1|168608.6|168515|168502.4|168422.7|715
1710870000000|2024-03-19 17:40:00|168554.9|168429.9|168542.4|168417.4|168555|168461|168503.5|168413.1|568
1710870300000|2024-03-19 17:45:00|168543.1|168418.1|168509|168384|168546.8|168421.8|168488.2|168363.2|680
1710870600000|2024-03-19 17:50:00|168508.9|168383.9|168484.9|168359.9|168520.4|168437.8|168461.2|168357.1|764
1710870900000|2024-03-19 17:55:00|168484.2|168359.2|168428.7|168303.7|168497.1|168372.1|168421.5|168296.5|708
1710871200000|2024-03-19 18:00:00|168428.2|168303.2|168423.7|168298.7|168466.9|168352.8|168371.6|168279.1|665
1710871500000|2024-03-19 18:05:00|168428.6|168303.6|168440|168315|168496.4|168388.1|168400.7|168303.6|637
1710871800000|2024-03-19 18:10:00|168440.2|168315.2|168531.3|168406.3|168531.6|168430.9|168409.9|168309.5|526
1710872100000|2024-03-19 18:15:00|168531.4|168406.4|168561.9|168436.9|168576|168474.4|168494.7|168402.8|459
1710872400000|2024-03-19 18:20:00|168561.5|168436.5|168540.1|168415.1|168563.1|168453.1|168490|168374|602
1710872700000|2024-03-19 18:25:00|168540.4|168415.4|168497.1|168372.1|168542.5|168417.5|168492.2|168367.2|496
1710873000000|2024-03-19 18:30:00|168497.2|168372.2|168513.7|168388.7|168517.6|168429.3|168477.9|168372.2|506
1710873300000|2024-03-19 18:35:00|168513.8|168388.8|168503|168378|168515.8|168390.8|168497.1|168372.1|525
1710873600000|2024-03-19 18:40:00|168502.7|168377.7|168457.8|168332.8|168503.5|168389.9|168416.1|168330.9|413
1710873900000|2024-03-19 18:45:00|168458|168333|168438.8|168313.8|168461.1|168336.1|168438.2|168313.2|541
1710874200000|2024-03-19 18:50:00|168438.9|168313.9|168412.4|168287.4|168441.6|168345.1|168379.7|168285.7|407
1710874500000|2024-03-19 18:55:00|168413|168288|168320.7|168270.7|168437.9|168353.2|168314.8|168244.3|570
1710874800000|2024-03-19 19:00:00|168321.3|168271.3|168279.5|168229.5|168355.2|168272.9|168278|168191|666
1710875100000|2024-03-19 19:05:00|168279.2|168229.2|168354.4|168304.4|168418.9|168333.5|168278.3|168195.2|718
1710875400000|2024-03-19 19:10:00|168353.7|168303.7|168332.4|168207.4|168378.4|168306|168331.2|168206.2|520
1710875700000|2024-03-19 19:15:00|168332.1|168207.1|168236.1|168186.1|168338.9|168224.2|168235.9|168149.5|724
1710876000000|2024-03-19 19:20:00|168236.4|168186.4|168239.7|168114.7|168297.7|168196|168202.1|168112.8|581
1710876300000|2024-03-19 19:25:00|168239.8|168114.8|168237.1|168112.1|168246.5|168149.4|168191.7|168088.8|547
1710876600000|2024-03-19 19:30:00|168237.9|168112.9|168274.4|168149.4|168276|168174.6|168208.3|168112.3|572
1710876900000|2024-03-19 19:35:00|168274.5|168149.5|168244.7|168119.7|168283|168158|168243.1|168118.1|749
1710877200000|2024-03-19 19:40:00|168243.9|168118.9|168300.8|168175.8|168313|168220.8|168242.7|168117.7|726
1710877500000|2024-03-19 19:45:00|168300.2|168175.2|168274.7|168149.7|168317.2|168192.2|168232.8|168140.7|814
1710877800000|2024-03-19 19:50:00|168274.6|168149.6|168241.2|168116.2|168289.5|168169.4|168201.3|168114.3|775
1710878100000|2024-03-19 19:55:00|168242.5|168117.5|168238.2|168113.2|168265|168184.2|168193.6|168087.6|835
1710878400000|2024-03-19 20:00:00|168238|168113|168243.2|168118.2|168245.1|168120.1|168227.4|168102.4|404
1710878700000|2024-03-19 20:05:00|168241.2|168116.2|168270.5|168145.5|168273|168148|168240.1|168115.1|236
1710879000000|2024-03-19 20:10:00|168271.6|168146.6|168212.5|168087.5|168276.4|168151.4|168211.9|168086.9|230
1710879300000|2024-03-19 20:15:00|168212.7|168087.7|168154.5|168029.5|168215.7|168090.7|168150.6|168025.6|228
1710879600000|2024-03-19 20:20:00|168154.3|168029.3|168087.8|167962.8|168261.4|168136.4|168087.5|167962.5|433
1710879900000|2024-03-19 20:25:00|168087.5|167962.5|168087|167962|168109.8|167984.8|168082|167957|313
1710880200000|2024-03-19 20:30:00|168086.9|167961.9|168081.4|167956.4|168088.1|167963.1|168080.8|167955.8|175
1710880500000|2024-03-19 20:35:00|168082.6|167957.6|168118.6|167993.6|168122|167997|168081.4|167956.4|206
1710880800000|2024-03-19 20:40:00|168118.7|167993.7|168116|167991|168120.7|167995.7|168111.5|167986.5|162
1710881100000|2024-03-19 20:45:00|168115.2|167990.2|168118.2|167993.2|168121.8|167996.8|168110|167985|194
1710881400000|2024-03-19 20:50:00|168118|167993|168131|168006|168131|168006|168114.4|167989.4|263
1710881700000|2024-03-19 20:55:00|168134.9|168009.9|168123.9|167998.9|168240.2|168035.6|168116.2|167989.8|246
1710882000000|2024-03-19 21:00:00|168124.3|167999.3|168248.8|167938.8|168280.7|168001.5|168124.3|167900.2|55
1710882300000|2024-03-19 21:05:00|168242|167932|168233.5|168025.8|168247.9|168026.5|168088.6|167866.5|119
1710882600000|2024-03-19 21:10:00|168233.7|168025.9|168218|168019.6|168236.8|168026.2|168216.3|168019|70
1710882900000|2024-03-19 21:15:00|168217.2|168020.5|168217.2|168024.1|168223.2|168025.6|168213|168019|62
1710883200000|2024-03-19 21:20:00|168217.5|168025.1|168213.9|168036.1|168224.6|168036.1|168213.3|168022.8|77
1710883500000|2024-03-19 21:25:00|168214.3|168038.6|168196.3|168040.7|168222.9|168051.5|168188.4|168023.4|82
1710883800000|2024-03-19 21:30:00|168195.3|168040.2|168199.8|168027.3|168209.6|168040.2|168194.4|168017.9|103
1710884100000|2024-03-19 21:35:00|168200.5|168028.7|168204.4|168017.4|168207.3|168037.5|168182.9|168016.4|72
1710884400000|2024-03-19 21:40:00|168204.6|168017.9|168187.5|168036.8|168208.1|168036.8|168187.5|168017.2|53
1710884700000|2024-03-19 21:45:00|168186.4|168030.6|168182.6|168033|168186.9|168036.8|168182.1|168028.3|40
1710885000000|2024-03-19 21:50:00|168181.7|168032.4|168199.5|168022.3|168244.8|168032.4|168161.9|167958.2|164
1710885300000|2024-03-19 21:55:00|168199.4|168018.7|168237.8|167994.7|168245.5|168055.2|168179.6|167933.7|161
1710885600000|2024-03-19 22:00:00|168237.9|167974.5|168165.4|167997.5|168265.8|168034.6|168117.9|167941.8|383
1710885900000|2024-03-19 22:05:00|168163.5|167998.7|168155.5|168005.3|168197.9|168031|168131.7|167983.5|357
1710886200000|2024-03-19 22:10:00|168153.9|168006.8|168127.8|168002.8|168153.9|168019.8|168120|167981.6|382
1710886500000|2024-03-19 22:15:00|168125.8|168000.8|168122|167997|168128|168003|168119.8|167994.8|106
1710886800000|2024-03-19 22:20:00|168128.1|168003.1|168125.5|168000.5|168128.6|168003.6|168119.5|167994.5|41
1710887100000|2024-03-19 22:25:00|168127.8|168002.8|168126.3|168001.3|168128.1|168003.1|168120.7|167995.7|69
1710887400000|2024-03-19 22:30:00|168124.5|167999.5|168121.2|167996.2|168128|168003|168113.9|167988.9|116
1710887700000|2024-03-19 22:35:00|168121.4|167996.4|168118.6|167993.6|168126.2|168001.2|168115.7|167990.7|96
1710888000000|2024-03-19 22:40:00|168118.5|167993.5|168120.6|167995.6|168125.1|168000.1|168117.9|167992.9|286
1710888300000|2024-03-19 22:45:00|168119.7|167994.7|168122.8|167997.8|168124.7|167999.7|168118.9|167993.9|114
1710888600000|2024-03-19 22:50:00|168122.7|167997.7|168121.8|167996.8|168125.5|168000.5|168117.7|167992.7|71
1710888900000|2024-03-19 22:55:00|168121.7|167996.7|168125.3|168000.3|168128.3|168003.3|168118.9|167993.9|76
1710889200000|2024-03-19 23:00:00|168125.2|168000.2|168183.8|168058.8|168191.2|168066.2|168119.1|167994.1|262
1710889500000|2024-03-19 23:05:00|168183.9|168058.9|168216.7|168091.7|168217.9|168092.9|168176.3|168051.3|154
1710889800000|2024-03-19 23:10:00|168216.4|168091.4|168209.3|168084.3|168220|168095|168207|168082|141
1710890100000|2024-03-19 23:15:00|168210.4|168085.4|168209.5|168084.5|168213|168088|168207|168082|83
1710890400000|2024-03-19 23:20:00|168209.3|168084.3|168212.9|168087.9|168216.1|168091.1|168208.8|168083.8|83
1710890700000|2024-03-19 23:25:00|168213.7|168088.7|168210.7|168085.7|168217.6|168092.6|168208.9|168083.9|62
1710891000000|2024-03-19 23:30:00|168211.1|168086.1|168211|168086|168220.1|168095.1|168210.9|168085.9|95
1710891300000|2024-03-19 23:35:00|168210.9|168085.9|168217|168092|168220.2|168095.2|168210.4|168085.4|91
1710891600000|2024-03-19 23:40:00|168217.3|168092.3|168215.8|168090.8|168219.9|168094.9|168209.7|168084.7|181
1710891900000|2024-03-19 23:45:00|168216.9|168091.9|168216.4|168091.4|168222|168097|168213.8|168088.8|92
1710892200000|2024-03-19 23:50:00|168216.1|168091.1|168219.3|168094.3|168221.5|168111.1|168161.1|168086.1|130
1710892500000|2024-03-19 23:55:00|168218.2|168093.2|168235.7|168110.7|168239.2|168114.2|168214.7|168089.7|138
1710892800000|2024-03-20 00:00:00|168235.6|168110.6|168243.4|168118.4|168244.4|168119.4|168230.5|168105.5|233
1710893100000|2024-03-20 00:05:00|168243.1|168118.1|168237.2|168112.2|168246.6|168121.6|168235.2|168110.2|210
1710893400000|2024-03-20 00:10:00|168237.4|168112.4|168243.4|168118.4|168245.5|168120.5|168237.4|168112.4|168
1710893700000|2024-03-20 00:15:00|168243.6|168118.6|168206.1|168081.1|168245|168120|168202|168077|192
1710894000000|2024-03-20 00:20:00|168206|168081|168181.8|168056.8|168208.7|168083.7|168179.1|168054.1|147
1710894300000|2024-03-20 00:25:00|168182|168057|168182|168057|168185.7|168060.7|168177.4|168052.4|134
1710894600000|2024-03-20 00:30:00|168181.1|168056.1|168179|168054|168182.6|168057.6|168176.2|168051.2|141
1710894900000|2024-03-20 00:35:00|168178.1|168053.1|168179.2|168054.2|168181.1|168056.1|168176.9|168051.9|98
1710895200000|2024-03-20 00:40:00|168179.3|168054.3|168147.7|168022.7|168179.4|168054.4|168144.9|168019.9|168
1710895500000|2024-03-20 00:45:00|168148.5|168023.5|168148.8|168023.8|168149.1|168024.1|168142.7|168017.7|115
1710895800000|2024-03-20 00:50:00|168148.3|168023.3|168098.6|167973.6|168150.8|168025.8|168096.6|167971.6|275
1710896100000|2024-03-20 00:55:00|168099.1|167974.1|168093.5|167968.5|168100.6|167975.6|168091.7|167966.7|417
1710896400000|2024-03-20 01:00:00|168095|167970|168068.9|167943.9|168098.8|167973.8|168059|167934|327
1710896700000|2024-03-20 01:05:00|168069.8|167944.8|168072.7|167947.7|168077.1|167952.1|168063.8|167938.8|329
1710897000000|2024-03-20 01:10:00|168072|167947|168073.4|167948.4|168076.6|167951.6|168066.3|167941.3|206
1710897300000|2024-03-20 01:15:00|168073.2|167948.2|168075.9|167950.9|168079.7|167954.7|168067.7|167942.7|273
1710897600000|2024-03-20 01:20:00|168075.5|167950.5|168085.9|167960.9|168090.5|167965.5|168068.8|167943.8|230
1710897900000|2024-03-20 01:25:00|168085.6|167960.6|168077|167952|168085.6|167960.6|168070.6|167945.6|339
1710898200000|2024-03-20 01:30:00|168077.1|167952.1|168105.7|167980.7|168109|167984|168072.2|167947.2|325
1710898500000|2024-03-20 01:35:00|168105.6|167980.6|168120.2|167995.2|168122|167997|168095.4|167970.4|449
1710898800000|2024-03-20 01:40:00|168119.4|167994.4|168122.3|167997.3|168125.8|168000.8|168118.5|167993.5|275
1710899100000|2024-03-20 01:45:00|168122.7|167997.7|168123.3|167998.3|168128.3|168003.3|168119.8|167994.8|500
1710899400000|2024-03-20 01:50:00|168124.1|167999.1|168127.3|168002.3|168129.4|168004.4|168121.5|167996.5|373
1710899700000|2024-03-20 01:55:00|168126.9|168001.9|168127.6|168002.6|168132.4|168007.4|168125.1|168000.1|352
1710900000000|2024-03-20 02:00:00|168128.2|168003.2|168121.5|167996.5|168133.2|168008.2|168120.9|167995.9|354
1710900300000|2024-03-20 02:05:00|168121.2|167996.2|168087.7|167962.7|168121.5|167996.5|168087.6|167962.6|423
1710900600000|2024-03-20 02:10:00|168087.1|167962.1|168092.4|167967.4|168092.8|167967.8|168087.1|167962.1|197
1710900900000|2024-03-20 02:15:00|168092.2|167967.2|168093.3|167968.3|168096|167971|168092|167967|221
1710901200000|2024-03-20 02:20:00|168093|167968|168095|167970|168100.2|167975.2|168091.2|167966.2|310
1710901500000|2024-03-20 02:25:00|168094.9|167969.9|168098.7|167973.7|168102.4|167977.4|168093|167968|227
1710901800000|2024-03-20 02:30:00|168098.9|167973.9|168095.3|167970.3|168102|167977|168091.5|167966.5|214
1710902100000|2024-03-20 02:35:00|168095.5|167970.5|168091.3|167966.3|168095.7|167970.7|168087.6|167962.6|203
1710902400000|2024-03-20 02:40:00|168091.5|167966.5|168074.8|167949.8|168093.9|167968.9|168071.4|167946.4|224
1710902700000|2024-03-20 02:45:00|168073.1|167948.1|168068.4|167943.4|168078.1|167953.1|168067|167942|335
1710903000000|2024-03-20 02:50:00|168073.2|167948.2|168076.9|167951.9|168080|167955|168067.2|167942.2|198
1710903300000|2024-03-20 02:55:00|168078.4|167953.4|168072.6|167947.6|168079.2|167954.2|168069.8|167944.8|390
1710903600000|2024-03-20 03:00:00|168073.2|167948.2|168093.7|167968.7|168099|167974|168072.1|167947.1|242
1710903900000|2024-03-20 03:05:00|168093.4|167968.4|168087.3|167962.3|168093.7|167968.7|168087.2|167962.2|167
1710904200000|2024-03-20 03:10:00|168087.4|167962.4|168076.5|167951.5|168089.1|167964.1|168065.5|167940.5|367
1710904500000|2024-03-20 03:15:00|168076.7|167951.7|168077.3|167952.3|168088.1|167963.1|168074.4|167949.4|413
1710904800000|2024-03-20 03:20:00|168075.5|167950.5|168072.2|167947.2|168080|167955|168065.8|167940.8|298
1710905100000|2024-03-20 03:25:00|168072.3|167947.3|168070|167945|168074.4|167949.4|168065.7|167940.7|307
1710905400000|2024-03-20 03:30:00|168072.7|167947.7|168067.7|167942.7|168074.4|167949.4|168065.2|167940.2|286
1710905700000|2024-03-20 03:35:00|168067.8|167942.8|168065.5|167940.5|168072.8|167947.8|168065|167940|212
1710906000000|2024-03-20 03:40:00|168065.2|167940.2|168068.8|167943.8|168070.8|167945.8|168062|167937|197
1710906300000|2024-03-20 03:45:00|168070.3|167945.3|168072|167947|168075.3|167950.3|168067.9|167942.9|317
1710906600000|2024-03-20 03:50:00|168072.2|167947.2|168072.8|167947.8|168097.5|167972.5|168064.7|167939.7|257
1710906900000|2024-03-20 03:55:00|168072.7|167947.7|168072.4|167947.4|168078.4|167953.4|168069.8|167944.8|235
1710907200000|2024-03-20 04:00:00|168073.5|167948.5|168074.2|167949.2|168077.4|167952.4|168070.4|167945.4|264
1710907500000|2024-03-20 04:05:00|168074.1|167949.1|168073.6|167948.6|168076.5|167951.5|168066.3|167941.3|154
1710907800000|2024-03-20 04:10:00|168073.5|167948.5|168077.1|167952.1|168083|167958|168071.4|167946.4|408
1710908100000|2024-03-20 04:15:00|168077.2|167952.2|168075.6|167950.6|168081.7|167956.7|168074.3|167949.3|375
1710908400000|2024-03-20 04:20:00|168075.8|167950.8|168074.1|167949.1|168078.2|167953.2|168071.9|167946.9|251
1710908700000|2024-03-20 04:25:00|168073.6|167948.6|168075.5|167950.5|168077.6|167952.6|168067.9|167942.9|206
1710909000000|2024-03-20 04:30:00|168077.7|167952.7|168073.3|167948.3|168079.5|167954.5|168072|167947|434
1710909300000|2024-03-20 04:35:00|168073.4|167948.4|168074.7|167949.7|168079.1|167954.1|168070.7|167945.7|269
1710909600000|2024-03-20 04:40:00|168073.4|167948.4|168073.1|167948.1|168075|167950|168067.5|167942.5|269
1710909900000|2024-03-20 04:45:00|168071.9|167946.9|168068.7|167943.7|168074.1|167949.1|168067.2|167942.2|234
1710910200000|2024-03-20 04:50:00|168069.7|167944.7|168110.5|167985.5|168113.1|167988.1|168067.2|167942.2|496
1710910500000|2024-03-20 04:55:00|168110.6|167985.6|168109.2|167984.2|168117.2|167992.2|168108.3|167983.3|308
1710910800000|2024-03-20 05:00:00|168109.8|167984.8|168095.9|167970.9|168114.6|167989.6|168091.8|167966.8|616
1710911100000|2024-03-20 05:05:00|168096.3|167971.3|168079.3|167954.3|168099.1|167974.1|168072.5|167947.5|676
1710911400000|2024-03-20 05:10:00|168078.8|167953.8|168076.6|167951.6|168084.2|167959.2|168074.2|167949.2|539
1710911700000|2024-03-20 05:15:00|168076.5|167951.5|168081.3|167956.3|168092.6|167967.6|168072.7|167947.7|655
1710912000000|2024-03-20 05:20:00|168080.7|167955.7|168086.6|167961.6|168087.2|167962.2|168072.6|167947.6|781
1710912300000|2024-03-20 05:25:00|168085|167960|168079.5|167954.5|168087.9|167962.9|168072.8|167947.8|716
1710912600000|2024-03-20 05:30:00|168079.7|167954.7|168073.5|167948.5|168080.7|167955.7|168069.9|167944.9|751
1710912900000|2024-03-20 05:35:00|168074|167949|168073.1|167948.1|168080.5|167955.5|168071.1|167946.1|666
1710913200000|2024-03-20 05:40:00|168073.5|167948.5|168070.9|167945.9|168079.4|167954.4|168063.4|167938.4|494
1710913500000|2024-03-20 05:45:00|168070.5|167945.5|168072.6|167947.6|168079.4|167954.4|168064.7|167939.7|593
1710913800000|2024-03-20 05:50:00|168076|167951|168077.6|167952.6|168078.7|167953.7|168070.2|167945.2|702
1710914100000|2024-03-20 05:55:00|168077.5|167952.5|168074.9|167949.9|168080|167955|168071.7|167946.7|526
1710914400000|2024-03-20 06:00:00|168078.8|167953.8|168071.8|167946.8|168080|167955|168068.1|167943.1|885
1710914700000|2024-03-20 06:05:00|168072.5|167947.5|168075.4|167950.4|168078.5|167953.5|168068|167943|980
1710915000000|2024-03-20 06:10:00|168075.6|167950.6|168069.7|167944.7|168078.5|167953.5|168066.6|167941.6|677
1710915300000|2024-03-20 06:15:00|168069.5|167944.5|168070.2|167945.2|168075.6|167950.6|168067.9|167942.9|496
1710915600000|2024-03-20 06:20:00|168070.1|167945.1|168069.8|167944.8|168075.8|167950.8|168067.5|167942.5|507
1710915900000|2024-03-20 06:25:00|168070.4|167945.4|168071.5|167946.5|168074.6|167949.6|168066|167941|667
1710916200000|2024-03-20 06:30:00|168071.6|167946.6|168038.6|167913.6|168075.6|167950.6|168032.6|167907.6|296
1710916500000|2024-03-20 06:35:00|168038.5|167913.5|168034.2|167909.2|168045.1|167920.1|168032.9|167907.9|463
1710916800000|2024-03-20 06:40:00|168033.8|167908.8|168041.5|167916.5|168042|167917|168031.4|167906.4|225
1710917100000|2024-03-20 06:45:00|168041.6|167916.6|168035.1|167910.1|168042.1|167917.1|168033.6|167908.6|307
1710917400000|2024-03-20 06:50:00|168034.9|167909.9|168038.9|167913.9|168039.2|167914.2|168033.5|167908.5|271
1710917700000|2024-03-20 06:55:00|168038.3|167913.3|168033.9|167908.9|168038.7|167913.7|168032.1|167907.1|465
1710918000000|2024-03-20 07:00:00|168036.1|167911.1|167970.8|167845.8|168040.7|167915.7|167968.8|167843.8|561
1710918300000|2024-03-20 07:05:00|167970.7|167845.7|167890.8|167765.8|167972.9|167847.9|167889.2|167764.2|722
1710918600000|2024-03-20 07:10:00|167890.9|167765.9|167856.3|167731.3|167892.3|167767.3|167841|167716|696
1710918900000|2024-03-20 07:15:00|167856.6|167731.6|167917.6|167792.6|167922.2|167797.2|167856.2|167731.2|657
1710919200000|2024-03-20 07:20:00|167918.8|167793.8|168000.4|167875.4|168002|167877|167912.3|167787.3|609
1710919500000|2024-03-20 07:25:00|168000.1|167875.1|167971.7|167846.7|168000.1|167875.1|167969.6|167844.6|703
1710919800000|2024-03-20 07:30:00|167972.2|167847.2|168004.4|167879.4|168007.9|167882.9|167952.3|167827.3|649
1710920100000|2024-03-20 07:35:00|168004.1|167879.1|168039.7|167914.7|168041.3|167916.3|168001.7|167876.7|649
1710920400000|2024-03-20 07:40:00|168039.8|167914.8|168046.2|167921.2|168060.4|167935.4|168031.8|167906.8|633
1710920700000|2024-03-20 07:45:00|168047|167922|168091.3|167966.3|168097|167972|168043.3|167918.3|716
1710921000000|2024-03-20 07:50:00|168091|167966|168139|168014|168139.6|168014.6|168088.3|167963.3|646
1710921300000|2024-03-20 07:55:00|168139.3|168014.3|168157.9|168032.9|168168.1|168043.1|168126.9|168001.9|606
1710921600000|2024-03-20 08:00:00|168158.8|168033.8|168328.2|168203.2|168332.7|168207.7|168157.1|168032.1|742
1710921900000|2024-03-20 08:05:00|168328.9|168203.9|168302.2|168177.2|168351.1|168226.1|168250.5|168125.5|648
1710922200000|2024-03-20 08:10:00|168302.3|168177.3|168313.2|168188.2|168330|168205|168294.4|168169.4|616
1710922500000|2024-03-20 08:15:00|168313.3|168188.3|168363.4|168238.4|168383.6|168258.6|168310.3|168185.3|563
1710922800000|2024-03-20 08:20:00|168362.5|168237.5|168329.1|168204.1|168362.5|168237.5|168326|168201|384
1710923100000|2024-03-20 08:25:00|168329.5|168204.5|168327.8|168202.8|168329.5|168204.5|168295.9|168170.9|487
1710923400000|2024-03-20 08:30:00|168328.4|168203.4|168319.9|168194.9|168330.1|168205.1|168314|168189|585
1710923700000|2024-03-20 08:35:00|168319.6|168194.6|168359.4|168234.4|168366.9|168241.9|168319.2|168194.2|507
1710924000000|2024-03-20 08:40:00|168359.6|168234.6|168384.6|168259.6|168385.6|168260.6|168329.4|168204.4|418
1710924300000|2024-03-20 08:45:00|168384.4|168259.4|168422.3|168297.3|168444.6|168319.6|168382.4|168257.4|564
1710924600000|2024-03-20 08:50:00|168422|168297|168425.7|168300.7|168461|168336|168420.9|168295.9|681
1710924900000|2024-03-20 08:55:00|168425.5|168300.5|168397.7|168272.7|168425.5|168300.5|168383.8|168258.8|762
1710925200000|2024-03-20 09:00:00|168396.3|168271.3|168427.7|168302.7|168447.8|168322.8|168393|168268|495
1710925500000|2024-03-20 09:05:00|168428|168303|168390.3|168265.3|168428|168303|168386.9|168261.9|532
1710925800000|2024-03-20 09:10:00|168389.4|168264.4|168389.6|168264.6|168395.3|168270.3|168383.4|168258.4|637
1710926100000|2024-03-20 09:15:00|168390.2|168265.2|168422.6|168297.6|168424.7|168299.7|168384|168259|576
1710926400000|2024-03-20 09:20:00|168422.4|168297.4|168424|168299|168427.8|168302.8|168416.2|168291.2|528
1710926700000|2024-03-20 09:25:00|168424.1|168299.1|168450.2|168325.2|168456.1|168331.1|168419.5|168294.5|642
1710927000000|2024-03-20 09:30:00|168450.1|168325.1|168370.4|168245.4|168454.6|168329.6|168369.4|168244.4|723
1710927300000|2024-03-20 09:35:00|168370.5|168245.5|168373.3|168248.3|168373.5|168248.5|168336.8|168211.8|601
1710927600000|2024-03-20 09:40:00|168373.6|168248.6|168433.3|168308.3|168433.9|168308.9|168373.6|168248.6|773
1710927900000|2024-03-20 09:45:00|168433.4|168308.4|168459.3|168334.3|168460.3|168335.3|168433.1|168308.1|817
1710928200000|2024-03-20 09:50:00|168459.2|168334.2|168516.1|168391.1|168517.9|168392.9|168459.1|168334.1|750
1710928500000|2024-03-20 09:55:00|168515.9|168390.9|168479|168354|168544.2|168419.2|168478.2|168353.2|593
1710928800000|2024-03-20 10:00:00|168478.1|168353.1|168485|168360|168511.6|168386.6|168463|168338|826
1710929100000|2024-03-20 10:05:00|168484.3|168359.3|168507.4|168382.4|168512.8|168387.8|168479.2|168354.2|784
1710929400000|2024-03-20 10:10:00|168507.8|168382.8|168433.1|168308.1|168510.8|168385.8|168415.4|168290.4|767
1710929700000|2024-03-20 10:15:00|168433.4|168308.4|168382|168257|168452.4|168327.4|168377.9|168252.9|762
1710930000000|2024-03-20 10:20:00|168381.9|168256.9|168403.1|168278.1|168404.1|168279.1|168325.8|168200.8|685
1710930300000|2024-03-20 10:25:00|168403.7|168278.7|168383.7|168258.7|168404.4|168279.4|168380.8|168255.8|549
1710930600000|2024-03-20 10:30:00|168383.6|168258.6|168358|168233|168386.3|168261.3|168352.9|168227.9|680
1710930900000|2024-03-20 10:35:00|168358.6|168233.6|168384|168259|168391.7|168266.7|168346.6|168221.6|559
1710931200000|2024-03-20 10:40:00|168383.6|168258.6|168417.8|168292.8|168432.3|168307.3|168381.6|168256.6|514
1710931500000|2024-03-20 10:45:00|168417.3|168292.3|168473.4|168348.4|168475.2|168350.2|168411.4|168286.4|646
1710931800000|2024-03-20 10:50:00|168473.5|168348.5|168509.2|168384.2|168513.9|168388.9|168457|168332|722
1710932100000|2024-03-20 10:55:00|168508.8|168383.8|168477.9|168352.9|168535.1|168410.1|168473.4|168348.4|457
1710932400000|2024-03-20 11:00:00|168478.9|168353.9|168469|168344|168479|168354|168462.5|168337.5|460
1710932700000|2024-03-20 11:05:00|168468.7|168343.7|168446.8|168321.8|168477.4|168352.4|168443.9|168318.9|499
1710933000000|2024-03-20 11:10:00|168447.1|168322.1|168362.1|168237.1|168447.9|168322.9|168358.3|168233.3|645
1710933300000|2024-03-20 11:15:00|168362.2|168237.2|168362.3|168237.3|168365.7|168240.7|168357.2|168232.2|554
1710933600000|2024-03-20 11:20:00|168362.1|168237.1|168378.2|168253.2|168378.2|168253.2|168354|168229|495
1710933900000|2024-03-20 11:25:00|168378.9|168253.9|168364.2|168239.2|168406.9|168281.9|168356.1|168231.1|541
1710934200000|2024-03-20 11:30:00|168364|168239|168370.2|168245.2|168390.8|168265.8|168358.4|168233.4|520
1710934500000|2024-03-20 11:35:00|168369.4|168244.4|168363.4|168238.4|168398.8|168273.8|168360.9|168235.9|586
1710934800000|2024-03-20 11:40:00|168363.5|168238.5|168387|168262|168392.7|168267.7|168336.9|168211.9|745
1710935100000|2024-03-20 11:45:00|168387.2|168262.2|168450.5|168325.5|168450.6|168325.6|168379.5|168254.5|683
1710935400000|2024-03-20 11:50:00|168450.3|168325.3|168449.2|168324.2|168482.3|168357.3|168443.4|168318.4|838
1710935700000|2024-03-20 11:55:00|168449.5|168324.5|168411.3|168286.3|168451.4|168326.4|168400.3|168275.3|710
1710936000000|2024-03-20 12:00:00|168413.1|168288.1|168420.1|168295.1|168446.2|168321.2|168381|168256|864
1710936300000|2024-03-20 12:05:00|168421.3|168296.3|168381.9|168256.9|168432.2|168307.2|168380.3|168255.3|699
1710936600000|2024-03-20 12:10:00|168381.8|168256.8|168419.6|168294.6|168431.8|168306.8|168381.4|168256.4|679
1710936900000|2024-03-20 12:15:00|168420.3|168295.3|168381.8|168256.8|168444.6|168319.6|168378.4|168253.4|640
1710937200000|2024-03-20 12:20:00|168380.8|168255.8|168381.6|168256.6|168395.5|168270.5|168352|168227|592
1710937500000|2024-03-20 12:25:00|168382.9|168257.9|168383.2|168258.2|168390.8|168265.8|168329.1|168204.1|803
1710937800000|2024-03-20 12:30:00|168383.1|168258.1|168475.2|168350.2|168476.1|168351.1|168382.4|168257.4|688
1710938100000|2024-03-20 12:35:00|168472.7|168347.7|168570.9|168445.9|168596.5|168471.5|168462.3|168337.3|825
1710938400000|2024-03-20 12:40:00|168570.6|168445.6|168489.8|168364.8|168587.9|168462.9|168483.7|168358.7|720
1710938700000|2024-03-20 12:45:00|168489.7|168364.7|168424.3|168299.3|168502.2|168377.2|168423.1|168298.1|655
1710939000000|2024-03-20 12:50:00|168424.4|168299.4|168428.4|168303.4|168452.4|168327.4|168392.5|168267.5|667
1710939300000|2024-03-20 12:55:00|168424.7|168299.7|168399.9|168274.9|168429.4|168304.4|168395.4|168270.4|716
1710939600000|2024-03-20 13:00:00|168400.6|168275.6|168416.9|168291.9|168456.8|168331.8|168393.7|168268.7|722
1710939900000|2024-03-20 13:05:00|168417.9|168292.9|168397.6|168272.6|168419.6|168294.6|168362.3|168237.3|565
1710940200000|2024-03-20 13:10:00|168398.7|168273.7|168340.7|168215.7|168399|168274|168328.5|168203.5|718
1710940500000|2024-03-20 13:15:00|168340.5|168215.5|168361.4|168236.4|168362.5|168237.5|168306.8|168181.8|628
1710940800000|2024-03-20 13:20:00|168359.8|168234.8|168385.7|168260.7|168389.3|168264.3|168356.1|168231.1|663
1710941100000|2024-03-20 13:25:00|168386.4|168261.4|168364.9|168239.9|168394.8|168269.8|168353.5|168228.5|696
1710941400000|2024-03-20 13:30:00|168365|168240|168423.5|168298.5|168458.2|168333.2|168351|168234|873
1710941700000|2024-03-20 13:35:00|168423.3|168298.3|168449.1|168324.1|168458.5|168372|168392.6|168267.6|847
1710942000000|2024-03-20 13:40:00|168449.9|168324.9|168472.9|168347.9|168481.7|168363.6|168391.1|168290|753
1710942300000|2024-03-20 13:45:00|168472.8|168347.8|168423.6|168298.6|168481.4|168382.1|168361.6|168273.5|732
1710942600000|2024-03-20 13:50:00|168424.6|168299.6|168428.6|168303.6|168457.9|168338.6|168385.7|168286.1|749
1710942900000|2024-03-20 13:55:00|168429.6|168304.6|168419.1|168294.1|168432.1|168332|168359.4|168275.2|675
1710943200000|2024-03-20 14:00:00|168419.4|168294.4|168405.4|168280.4|168454.4|168357.1|168375.8|168269.3|853
1710943500000|2024-03-20 14:05:00|168405.3|168280.3|168393.8|168268.8|168405.3|168280.3|168352.7|168227.7|739
1710943800000|2024-03-20 14:10:00|168393.2|168268.2|168371.8|168246.8|168403.7|168278.7|168327.5|168229.4|690
1710944100000|2024-03-20 14:15:00|168372.4|168247.4|168345.5|168220.5|168372.4|168247.4|168343.1|168218.1|726
1710944400000|2024-03-20 14:20:00|168344.9|168219.9|168207.4|168082.4|168348.4|168239.4|168197.7|168072.7|735
1710944700000|2024-03-20 14:25:00|168207.3|168082.3|168151.2|168026.2|168222.8|168097.8|168143.7|168018.7|762
1710945000000|2024-03-20 14:30:00|168151.5|168026.5|168173.3|168048.3|168178.2|168053.2|168094.5|167993.2|671
1710945300000|2024-03-20 14:35:00|168173|168048|168054.9|167929.9|168185.9|168070.3|168038.7|167922.1|696
1710945600000|2024-03-20 14:40:00|168055.2|167930.2|168131.1|168006.1|168137.5|168040.9|168037.2|167927.8|731
1710945900000|2024-03-20 14:45:00|168132.9|168007.9|168033.6|167983.6|168135.8|168010.8|168020.2|167914.8|744
1710946200000|2024-03-20 14:50:00|168033.8|167983.8|168065.4|167940.4|168075.2|167989.8|167990.8|167904.7|814
1710946500000|2024-03-20 14:55:00|168065.1|167940.1|167969.5|167844.5|168066.3|167941.3|167938.7|167813.7|709
1710946800000|2024-03-20 15:00:00|167969.7|167844.7|167941|167816|167978.2|167858.3|167895.9|167806.7|682
1710947100000|2024-03-20 15:05:00|167941.8|167816.8|167881.5|167756.5|167955.2|167830.2|167866.7|167741.7|710
1710947400000|2024-03-20 15:10:00|167882.1|167757.1|167885.8|167760.8|167910|167797.2|167804.5|167695.1|655
1710947700000|2024-03-20 15:15:00|167884.7|167759.7|167879.6|167754.6|167887.8|167787.5|167837.5|167722.4|633
1710948000000|2024-03-20 15:20:00|167879.7|167754.7|167910.3|167785.3|167910.5|167785.5|167867.6|167742.6|741
1710948300000|2024-03-20 15:25:00|167910.9|167785.9|167974.1|167849.1|167974.3|167886.9|167904.5|167785.2|826
1710948600000|2024-03-20 15:30:00|167973.8|167848.8|167897.9|167772.9|167975.4|167850.4|167893.8|167768.8|611
1710948900000|2024-03-20 15:35:00|167898|167773|167867.6|167742.6|167918.7|167827.8|167820.4|167700.5|700
1710949200000|2024-03-20 15:40:00|167867.1|167742.1|167867.5|167742.5|167869|167749.4|167797.6|167702.1|573
1710949500000|2024-03-20 15:45:00|167867.8|167742.8|167856.6|167731.6|167872.3|167747.3|167841.6|167716.6|533
1710949800000|2024-03-20 15:50:00|167858.1|167733.1|167844.6|167719.6|167874.7|167775.8|167809.1|167715.2|604
1710950100000|2024-03-20 15:55:00|167844.3|167719.3|167824.3|167699.3|167848.4|167731.2|167771.7|167687.7|663
1710950400000|2024-03-20 16:00:00|167825.3|167700.3|167832.4|167707.4|167834.4|167757.3|167766.4|167641.4|721
1710950700000|2024-03-20 16:05:00|167832.3|167707.3|167846.8|167796.8|167867.1|167797.4|167773.6|167706.4|638
1710951000000|2024-03-20 16:10:00|167846|167796|167823.6|167698.6|167886|167801.1|167791.6|167698.6|665
1710951300000|2024-03-20 16:15:00|167823.9|167698.9|167643.9|167593.9|167830.6|167705.6|167643.9|167535|759
1710951600000|2024-03-20 16:20:00|167643.5|167593.5|167616|167491|167655.2|167605.2|167565|167480.9|691
1710951900000|2024-03-20 16:25:00|167617|167492|167584.8|167459.8|167620.3|167500.1|167536.3|167451|563
1710952200000|2024-03-20 16:30:00|167583.9|167458.9|167618.3|167568.3|167630.4|167580.4|167545.7|167458.7|648
1710952500000|2024-03-20 16:35:00|167618.7|167568.7|167646|167596|167691.7|167607.7|167613.6|167555.2|595
1710952800000|2024-03-20 16:40:00|167645.5|167595.5|167534.4|167409.4|167645.5|167595.5|167498.3|167385.7|661
1710953100000|2024-03-20 16:45:00|167534.5|167409.5|167453.1|167403.1|167540.9|167434.7|167446.6|167362.3|677
1710953400000|2024-03-20 16:50:00|167453.3|167403.3|167430.5|167305.5|167515.4|167429.5|167401.9|167303.1|624
1710953700000|2024-03-20 16:55:00|167430.6|167305.6|167466.3|167341.3|167467.5|167371.3|167359|167275.9|669
1710954000000|2024-03-20 17:00:00|167465.8|167340.8|167428.9|167303.9|167486.6|167408.8|167389.9|167303.3|677
1710954300000|2024-03-20 17:05:00|167429|167304|167321.7|167271.7|167431.1|167346.8|167303.4|167211.1|578
1710954600000|2024-03-20 17:10:00|167322|167272|167375.7|167250.7|167379.8|167274.3|167278.4|167153.4|715
1710954900000|2024-03-20 17:15:00|167374.9|167249.9|167314.5|167264.5|167385.9|167296.8|167273.8|167187.3|671
1710955200000|2024-03-20 17:20:00|167314.3|167264.3|167330.7|167280.7|167354.4|167282.5|167313.1|167226.4|612
1710955500000|2024-03-20 17:25:00|167330.8|167280.8|167337.2|167287.2|167365.2|167313.2|167316.6|167229.3|641
1710955800000|2024-03-20 17:30:00|167335.9|167285.9|167319.3|167194.3|167373.6|167290.1|167273.4|167179.6|624
1710956100000|2024-03-20 17:35:00|167319.5|167194.5|167339.5|167214.5|167374|167261.6|167268.3|167181.9|532
1710956400000|2024-03-20 17:40:00|167341.6|167216.6|167285.8|167160.8|167344.8|167234.6|167282.7|167157.7|529
1710956700000|2024-03-20 17:45:00|167285.5|167160.5|167281.3|167156.3|167293.1|167194.9|167177.1|167078.7|735
1710957000000|2024-03-20 17:50:00|167282.5|167157.5|167261.1|167136.1|167331.7|167206.7|167258.7|167133.7|586
1710957300000|2024-03-20 17:55:00|167262.4|167137.4|167406.2|167233.2|167406.2|167252.8|167220.5|167095.5|767
1710957600000|2024-03-20 18:00:00|167408|167233|167208.1|167083.1|167415|167234.9|166808.8|166683.8|1091
1710957900000|2024-03-20 18:05:00|167178.6|167053.6|167227.3|167102.3|167251.3|167126.3|166810.6|166685.6|1137
1710958200000|2024-03-20 18:10:00|167228|167103|167395.5|167270.5|167445.9|167320.9|167072.1|166947.1|1058
1710958500000|2024-03-20 18:15:00|167393|167268|167419.7|167294.7|167534.9|167409.9|167348.4|167223.4|1063
1710958800000|2024-03-20 18:20:00|167418.9|167293.9|167330.3|167205.3|167421.7|167296.7|167273.1|167148.1|972
1710959100000|2024-03-20 18:25:00|167329.7|167204.7|167184|167059|167409.9|167284.9|167178.5|167053.5|988
1710959400000|2024-03-20 18:30:00|167183.9|167058.9|167506.9|167381.9|167509|167384|167122.6|166997.6|1118
1710959700000|2024-03-20 18:35:00|167506.7|167381.7|167005.8|166880.8|167523.1|167398.1|167005.8|166880.8|1171
1710960000000|2024-03-20 18:40:00|167011.8|166886.8|166992.5|166867.5|167153.6|167028.6|166903.1|166778.1|1126
1710960300000|2024-03-20 18:45:00|166979.3|166854.3|166882.6|166757.6|166979.3|166854.3|166809.1|166684.1|1119
1710960600000|2024-03-20 18:50:00|166882.5|166757.5|166816.5|166691.5|166946|166821|166781.1|166656.1|1092
1710960900000|2024-03-20 18:55:00|166810.3|166685.3|166837.8|166712.8|166887.2|166762.2|166782.8|166657.8|1049
1710961200000|2024-03-20 19:00:00|166833.3|166708.3|166957.7|166832.7|166984.2|166859.2|166831.3|166706.3|1051
1710961500000|2024-03-20 19:05:00|166958.5|166833.5|166933|166808|166958.5|166833.5|166875.2|166750.2|988
1710961800000|2024-03-20 19:10:00|166935.4|166810.4|167032.9|166907.9|167041.1|166916.1|166867.7|166768.2|966
1710962100000|2024-03-20 19:15:00|167032.5|166907.5|166958.5|166833.5|167130.5|167005.5|166951.7|166826.7|1006
1710962400000|2024-03-20 19:20:00|166958.4|166833.4|167005.4|166880.4|167014.9|166889.9|166898.3|166773.3|878
1710962700000|2024-03-20 19:25:00|167006.3|166881.3|166928.7|166803.7|167012.6|166887.6|166927.8|166802.8|777
1710963000000|2024-03-20 19:30:00|166929.2|166804.2|166947.9|166822.9|166954.6|166829.6|166920.9|166795.9|708
1710963300000|2024-03-20 19:35:00|166947.3|166822.3|166933.3|166808.3|167001.2|166876.2|166922.5|166797.5|760
1710963600000|2024-03-20 19:40:00|166933.8|166808.8|167044.3|166919.3|167049.1|166924.1|166929.5|166806.6|747
1710963900000|2024-03-20 19:45:00|167044.5|166919.5|167005.7|166880.7|167050.4|166925.4|166976.2|166851.2|717
1710964200000|2024-03-20 19:50:00|167003.6|166878.6|166985.9|166860.9|167027.3|166902.3|166939.9|166814.9|743
1710964500000|2024-03-20 19:55:00|166985.3|166860.3|166871.4|166746.4|166992.4|166867.4|166809.4|166711.9|831
1710964800000|2024-03-20 20:00:00|166871.5|166746.5|166784.2|166659.2|166871.5|166746.5|166778.8|166653.8|481
1710965100000|2024-03-20 20:05:00|166784.6|166659.6|166916.4|166791.4|166919|166794|166780.6|166655.6|381
1710965400000|2024-03-20 20:10:00|166916.6|166791.6|166916.6|166791.6|166919.3|166794.3|166846.6|166721.6|624
1710965700000|2024-03-20 20:15:00|166916.4|166791.4|166932.8|166807.8|166949.2|166824.2|166892.2|166767.2|332
1710966000000|2024-03-20 20:20:00|166936.3|166811.3|166966.5|166841.5|166968.5|166843.5|166934.2|166809.2|333
1710966300000|2024-03-20 20:25:00|166966.8|166841.8|166975.3|166850.3|166977.6|166852.6|166939.9|166814.9|389
1710966600000|2024-03-20 20:30:00|166975.4|166850.4|166996.9|166871.9|167005.1|166880.1|166958.7|166833.7|387
1710966900000|2024-03-20 20:35:00|166997.1|166872.1|166984.7|166859.7|166997.3|166872.3|166984|166859|336
1710967200000|2024-03-20 20:40:00|166984.5|166859.5|166944.7|166819.7|166984.5|166859.5|166940|166815|239
1710967500000|2024-03-20 20:45:00|166944.4|166819.4|166877.9|166752.9|166947.9|166822.9|166876|166751|291
1710967800000|2024-03-20 20:50:00|166877.7|166752.7|166854.5|166729.5|166882.6|166757.6|166847.3|166722.3|338
1710968100000|2024-03-20 20:55:00|166859.4|166734.4|166873.1|166748.1|166887.7|166762.7|166849.9|166724.9|390
1710968400000|2024-03-20 21:00:00|166872.7|166747.7|167046|166736|167046|166747.7|166872.7|166672.8|41
1710968700000|2024-03-20 21:05:00|167043.6|166733.6|167040.3|166730.3|167104.9|166794.9|166935.9|166710.3|151
1710969000000|2024-03-20 21:10:00|167037.8|166727.8|167059.7|166749.7|167060.1|166750.1|167037.3|166727.3|81
1710969300000|2024-03-20 21:15:00|167059.6|166749.6|167035.5|166746.3|167071.1|166763.8|167032.2|166722.2|66
1710969600000|2024-03-20 21:20:00|167035.8|166746.1|167050.7|166783.5|167064.2|166786.4|167035.8|166746.1|79
1710969900000|2024-03-20 21:25:00|167028.4|166763.2|167043.4|166772.8|167047.6|166777.7|166988.4|166753.6|87
1710970200000|2024-03-20 21:30:00|167046.7|166776.7|167018|166768.8|167046.7|166786.4|167013.6|166763.5|108
1710970500000|2024-03-20 21:35:00|167017|166768.9|167039.6|166756.9|167039.6|166772.2|167017|166740.5|29
1710970800000|2024-03-20 21:40:00|167039.8|166757|167013.9|166781.9|167039.9|166784.2|167008.3|166755.4|63
1710971100000|2024-03-20 21:45:00|166998.5|166783.6|167026.8|166789|167034.5|166795.9|166981.6|166733.7|424
1710971400000|2024-03-20 21:50:00|167024.4|166788.6|167025.8|166786.9|167033.9|166792.8|166998.8|166749.9|594
1710971700000|2024-03-20 21:55:00|167024.9|166767.6|166975.4|166788.4|167027.7|166790.8|166970.3|166751|563
1710972000000|2024-03-20 22:00:00|166978|166776.9|166994.9|166869.9|167020.1|166871.6|166969.5|166741.7|183
1710972300000|2024-03-20 22:05:00|166991.9|166866.9|166963.9|166838.9|166997.2|166872.2|166963.6|166838.6|147
1710972600000|2024-03-20 22:10:00|166963.8|166838.8|166928.1|166803.1|166966.3|166841.3|166921.1|166796.1|217
1710972900000|2024-03-20 22:15:00|166927.4|166802.4|166929.6|166804.6|166936.5|166811.5|166910.4|166785.4|248
1710973200000|2024-03-20 22:20:00|166933|166808|166928.4|166803.4|166940.6|166815.6|166924.8|166799.8|168
1710973500000|2024-03-20 22:25:00|166928.5|166803.5|166918.7|166793.7|166928.7|166803.7|166909.7|166784.7|158
1710973800000|2024-03-20 22:30:00|166919|166794|166921|166796|166924.9|166799.9|166905.9|166780.9|223
1710974100000|2024-03-20 22:35:00|166920.9|166795.9|166907.9|166782.9|166921.5|166796.5|166904.4|166779.4|263
1710974400000|2024-03-20 22:40:00|166908|166783|166922.8|166797.8|166926.2|166801.2|166904.9|166779.9|272
1710974700000|2024-03-20 22:45:00|166915.7|166790.7|166907.7|166782.7|166928.4|166803.4|166907.3|166782.3|194
1710975000000|2024-03-20 22:50:00|166908|166783|166902.2|166777.2|166908.1|166783.1|166884.9|166759.9|279
1710975300000|2024-03-20 22:55:00|166902.3|166777.3|166896.9|166771.9|166902.3|166777.3|166894.7|166769.7|260
1710975600000|2024-03-20 23:00:00|166895.6|166770.6|166885.7|166760.7|166904.1|166779.1|166885.7|166760.7|255
1710975900000|2024-03-20 23:05:00|166885.6|166760.6|166926.8|166801.8|166932.3|166807.3|166885.6|166760.6|217
1710976200000|2024-03-20 23:10:00|166927.6|166802.6|166924.7|166799.7|166931.6|166806.6|166924.3|166799.3|108
1710976500000|2024-03-20 23:15:00|166924.9|166799.9|166931.7|166806.7|166934.8|166809.8|166924.9|166799.9|153
1710976800000|2024-03-20 23:20:00|166932|166807|166931.6|166806.6|166934.8|166809.8|166924.1|166799.1|178
1710977100000|2024-03-20 23:25:00|166931.1|166806.1|166929.2|166804.2|166933.7|166808.7|166922.9|166797.9|295
1710977400000|2024-03-20 23:30:00|166929.4|166804.4|166928.1|166803.1|166933.8|166808.8|166922.7|166797.7|339
1710977700000|2024-03-20 23:35:00|166928.4|166803.4|166926|166801|166930.8|166805.8|166919.3|166794.3|234
1710978000000|2024-03-20 23:40:00|166925.9|166800.9|166928.2|166803.2|166932|166807|166920.6|166795.6|194
1710978300000|2024-03-20 23:45:00|166928.4|166803.4|166930.9|166805.9|166934.3|166809.3|166921.4|166796.4|249
1710978600000|2024-03-20 23:50:00|166928.4|166803.4|166880.7|166755.7|166932.3|166807.3|166880.7|166755.7|248
1710978900000|2024-03-20 23:55:00|166880.5|166755.5|166886.9|166761.9|166887.4|166762.4|166878.1|166753.1|142
1710979200000|2024-03-21 00:00:00|166886.6|166761.6|166900.2|166775.2|166910|166785|166884.9|166759.9|407
1710979500000|2024-03-21 00:05:00|166900|166775|166907.7|166782.7|166908.8|166783.8|166896.4|166771.4|254
1710979800000|2024-03-21 00:10:00|166908.3|166783.3|166905.4|166780.4|166909.9|166784.9|166900.9|166775.9|213
1710980100000|2024-03-21 00:15:00|166905.3|166780.3|166890.3|166765.3|166908.7|166783.7|166884.5|166759.5|235
1710980400000|2024-03-21 00:20:00|166889.7|166764.7|166903|166778|166904.5|166779.5|166879.7|166754.7|249
1710980700000|2024-03-21 00:25:00|166902.9|166777.9|166908|166783|166916.4|166791.4|166901.2|166776.2|305
1710981000000|2024-03-21 00:30:00|166907.9|166782.9|166922.3|166797.3|166929.5|166804.5|166897.7|166772.7|369
1710981300000|2024-03-21 00:35:00|166921.9|166796.9|166926|166801|166931.6|166806.6|166919.4|166794.4|294
1710981600000|2024-03-21 00:40:00|166926.4|166801.4|166927.9|166802.9|166932.4|166807.4|166925.2|166800.2|171
1710981900000|2024-03-21 00:45:00|166927.4|166802.4|166927.4|166802.4|166931.2|166806.2|166918.5|166793.5|352
1710982200000|2024-03-21 00:50:00|166927.6|166802.6|166881.4|166756.4|166929.6|166804.6|166879.4|166754.4|497
1710982500000|2024-03-21 00:55:00|166881.3|166756.3|166883.4|166758.4|166886.8|166761.8|166868.9|166743.9|321
1710982800000|2024-03-21 01:00:00|166883.6|166758.6|166882.7|166757.7|166900.6|166775.6|166875|166750|549
1710983100000|2024-03-21 01:05:00|166882.6|166757.6|166873.8|166748.8|166885.6|166760.6|166848.2|166723.2|595
1710983400000|2024-03-21 01:10:00|166873.7|166748.7|166869.4|166744.4|166879.6|166754.6|166847|166722|604
1710983700000|2024-03-21 01:15:00|166869.3|166744.3|166879.1|166754.1|166880.2|166755.2|166860.3|166735.3|439
1710984000000|2024-03-21 01:20:00|166879.5|166754.5|166869.4|166744.4|166880.4|166755.4|166867.1|166742.1|531
1710984300000|2024-03-21 01:25:00|166869.6|166744.6|166865.7|166740.7|166877.6|166752.6|166863.3|166738.3|444
1710984600000|2024-03-21 01:30:00|166865.1|166740.1|166847.6|166722.6|166879.2|166754.2|166843.3|166718.3|466
1710984900000|2024-03-21 01:35:00|166847.4|166722.4|166862.9|166737.9|166870.3|166745.3|166847.4|166722.4|412
1710985200000|2024-03-21 01:40:00|166862.6|166737.6|166867.6|166742.6|166875|166750|166861.7|166736.7|381
1710985500000|2024-03-21 01:45:00|166867.4|166742.4|166845.9|166720.9|166871.7|166746.7|166842.7|166717.7|476
1710985800000|2024-03-21 01:50:00|166842.6|166717.6|166849.9|166724.9|166849.9|166724.9|166841.6|166716.6|517
1710986100000|2024-03-21 01:55:00|166849.8|166724.8|166841.2|166716.2|166850.7|166725.7|166840.5|166715.5|471
1710986400000|2024-03-21 02:00:00|166838.8|166713.8|166842.6|166717.6|166853.9|166728.9|166835.5|166710.5|443
1710986700000|2024-03-21 02:05:00|166842.2|166717.2|166869.4|166744.4|166875.9|166750.9|166839|166714|600
1710987000000|2024-03-21 02:10:00|166869.5|166744.5|166846.4|166721.4|166870|166745|166841.3|166716.3|356
1710987300000|2024-03-21 02:15:00|166846.1|166721.1|166846.7|166721.7|166850.3|166725.3|166842.7|166717.7|431
1710987600000|2024-03-21 02:20:00|166847.2|166722.2|166839.3|166714.3|166850.1|166725.1|166837.9|166712.9|340
1710987900000|2024-03-21 02:25:00|166839.1|166714.1|166845.1|166720.1|166847.7|166722.7|166837.9|166712.9|520
1710988200000|2024-03-21 02:30:00|166844.4|166719.4|166863.6|166738.6|166865.5|166740.5|166842.3|166717.3|491
1710988500000|2024-03-21 02:35:00|166863.7|166738.7|166845.6|166720.6|166867.4|166742.4|166832|166707|361
1710988800000|2024-03-21 02:40:00|166846.2|166721.2|166820.8|166695.8|166846.2|166721.2|166818.6|166693.6|554
1710989100000|2024-03-21 02:45:00|166820.9|166695.9|166843.8|166718.8|166846.5|166721.5|166820|166695|369
1710989400000|2024-03-21 02:50:00|166844.1|166719.1|166843.1|166718.1|166846.9|166721.9|166840.5|166715.5|381
1710989700000|2024-03-21 02:55:00|166843.2|166718.2|166836.6|166711.6|166846.2|166721.2|166832|166707|389
1710990000000|2024-03-21 03:00:00|166836.7|166711.7|166811.6|166686.6|166840.6|166715.6|166809.7|166684.7|456
1710990300000|2024-03-21 03:05:00|166811.1|166686.1|166828.2|166703.2|166836.7|166711.7|166810.4|166685.4|321
1710990600000|2024-03-21 03:10:00|166827.8|166702.8|166840.5|166715.5|166840.5|166715.5|166825.3|166700.3|307
1710990900000|2024-03-21 03:15:00|166839.6|166714.6|166832.7|166707.7|166840.5|166715.5|166830.8|166705.8|406
1710991200000|2024-03-21 03:20:00|166834.5|166709.5|166874.2|166749.2|166915.6|166790.6|166825.6|166700.6|417
1710991500000|2024-03-21 03:25:00|166875.2|166750.2|166863.7|166738.7|166879.2|166754.2|166825.7|166700.7|267
1710991800000|2024-03-21 03:30:00|166863.5|166738.5|166861.9|166736.9|166867.5|166742.5|166857.2|166732.2|333
1710992100000|2024-03-21 03:35:00|166861.2|166736.2|166840.6|166715.6|166862.1|166737.1|166834.3|166709.3|382
1710992400000|2024-03-21 03:40:00|166840.3|166715.3|166858.1|166733.1|166862.9|166737.9|166836.9|166711.9|439
1710992700000|2024-03-21 03:45:00|166856.3|166731.3|166860.8|166735.8|166866.4|166741.4|166854.7|166729.7|412
1710993000000|2024-03-21 03:50:00|166861.1|166736.1|166864.8|166739.8|166870.7|166745.7|166860.3|166735.3|262
1710993300000|2024-03-21 03:55:00|166864.7|166739.7|166864.1|166739.1|166867.3|166742.3|166854.4|166729.4|360
1710993600000|2024-03-21 04:00:00|166863.9|166738.9|166862|166737|166864.3|166739.3|166855.3|166730.3|366
1710993900000|2024-03-21 04:05:00|166862.2|166737.2|166864.2|166739.2|166866.1|166741.1|166860.9|166735.9|214
1710994200000|2024-03-21 04:10:00|166862.8|166737.8|166861.7|166736.7|166862.9|166737.9|166854.5|166729.5|294
1710994500000|2024-03-21 04:15:00|166862|166737|166861.4|166736.4|166863.8|166738.8|166857.4|166732.4|163
1710994800000|2024-03-21 04:20:00|166861.5|166736.5|166856.8|166731.8|166867.5|166742.5|166856|166731|332
1710995100000|2024-03-21 04:25:00|166856.9|166731.9|166865.5|166740.5|166866.1|166741.1|166856.9|166731.9|443
1710995400000|2024-03-21 04:30:00|166865.4|166740.4|166851.6|166726.6|166870.2|166745.2|166850.4|166725.4|341
1710995700000|2024-03-21 04:35:00|166851.7|166726.7|166842.1|166717.1|166853|166728|166837.8|166712.8|325
1710996000000|2024-03-21 04:40:00|166842.3|166717.3|166841.2|166716.2|166843.9|166718.9|166833.4|166708.4|368
1710996300000|2024-03-21 04:45:00|166841.7|166716.7|166838.6|166713.6|166867.3|166742.3|166836.4|166711.4|544
1710996600000|2024-03-21 04:50:00|166838.4|166713.4|166826.4|166701.4|166843.9|166718.9|166819.6|166694.6|509
1710996900000|2024-03-21 04:55:00|166825.1|166700.1|166834|166709|166838.9|166713.9|166819.7|166694.7|591
1710997200000|2024-03-21 05:00:00|166833.4|166708.4|166839.6|166714.6|166843.3|166718.3|166831.7|166706.7|558
1710997500000|2024-03-21 05:05:00|166841.2|166716.2|166838.3|166713.3|166841.4|166716.4|166828.7|166703.7|374
1710997800000|2024-03-21 05:10:00|166839.3|166714.3|166834|166709|166842.7|166717.7|166829.7|166704.7|338
1710998100000|2024-03-21 05:15:00|166834.3|166709.3|166827.6|166702.6|166839|166714|166812.5|166687.5|377
1710998400000|2024-03-21 05:20:00|166826.5|166701.5|166831|166706|166840.2|166715.2|166816.3|166691.3|610
1710998700000|2024-03-21 05:25:00|166832.8|166707.8|166840.4|166715.4|166844.1|166719.1|166830.3|166705.3|593
1710999000000|2024-03-21 05:30:00|166839|166714|166816.2|166691.2|166842.7|166717.7|166811.1|166686.1|628
1710999300000|2024-03-21 05:35:00|166816.8|166691.8|166811.3|166686.3|166819.4|166694.4|166810.6|166685.6|391
1710999600000|2024-03-21 05:40:00|166811.4|166686.4|166810.5|166685.5|166838.4|166713.4|166806.2|166681.2|485
1710999900000|2024-03-21 05:45:00|166809.9|166684.9|166812.5|166687.5|166816.9|166691.9|166800.5|166675.5|573
1711000200000|2024-03-21 05:50:00|166812.6|166687.6|166830.7|166705.7|166834.4|166709.4|166810.7|166685.7|571
1711000500000|2024-03-21 05:55:00|166831.3|166706.3|166835.4|166710.4|166842.4|166717.4|166830.4|166705.4|605
1711000800000|2024-03-21 06:00:00|166835.5|166710.5|166819.1|166694.1|166838.1|166713.1|166813.9|166688.9|631
1711001100000|2024-03-21 06:05:00|166819.2|166694.2|166804.2|166679.2|166820.3|166695.3|166800.4|166675.4|658
1711001400000|2024-03-21 06:10:00|166805.5|166680.5|166806.1|166681.1|166813.5|166688.5|166803.3|166678.3|885
1711001700000|2024-03-21 06:15:00|166806.4|166681.4|166812|166687|166814.5|166689.5|166804.2|166679.2|818
1711002000000|2024-03-21 06:20:00|166812.4|166687.4|166810.4|166685.4|166817.3|166692.3|166799.1|166674.1|759
1711002300000|2024-03-21 06:25:00|166810.5|166685.5|166812.7|166687.7|166815.9|166690.9|166805.4|166680.4|796
1711002600000|2024-03-21 06:30:00|166812.9|166687.9|166810.7|166685.7|166814.8|166689.8|166804.5|166679.5|736
1711002900000|2024-03-21 06:35:00|166810.6|166685.6|166812.3|166687.3|166814.9|166689.9|166803|166678|875
1711003200000|2024-03-21 06:40:00|166813.2|166688.2|166809.4|166684.4|166814.2|166689.2|166805.3|166680.3|971
1711003500000|2024-03-21 06:45:00|166807.7|166682.7|166806.5|166681.5|166810.8|166685.8|166802|166677|831
1711003800000|2024-03-21 06:50:00|166805.9|166680.9|166807.8|166682.8|166813.8|166688.8|166804.5|166679.5|891
1711004100000|2024-03-21 06:55:00|166807.3|166682.3|166804.6|166679.6|166810.9|166685.9|166797.9|166672.9|786
1711004400000|2024-03-21 07:00:00|166805.6|166680.6|166790.3|166665.3|166816.7|166691.7|166788.3|166663.3|469
1711004700000|2024-03-21 07:05:00|166791.2|166666.2|166788|166663|166795|166670|166786.8|166661.8|605
1711005000000|2024-03-21 07:10:00|166789.8|166664.8|166785.8|166660.8|166790.9|166665.9|166748.2|166623.2|664
1711005300000|2024-03-21 07:15:00|166785.7|166660.7|166789.8|166664.8|166791|166666|166781.4|166656.4|743
1711005600000|2024-03-21 07:20:00|166790.1|166665.1|166807|166682|166820.4|166695.4|166790.1|166665.1|519
1711005900000|2024-03-21 07:25:00|166806.1|166681.1|166807.7|166682.7|166809.2|166684.2|166787.7|166662.7|577
1711006200000|2024-03-21 07:30:00|166807.4|166682.4|166853|166728|166867.2|166742.2|166800.1|166675.1|513
1711006500000|2024-03-21 07:35:00|166853.9|166728.9|166865.9|166740.9|166870.3|166745.3|166847.2|166722.2|457
1711006800000|2024-03-21 07:40:00|166865.1|166740.1|166870.7|166745.7|166872.6|166747.6|166850.4|166725.4|516
1711007100000|2024-03-21 07:45:00|166870.8|166745.8|166988.4|166863.4|166990.2|166865.2|166870.7|166745.7|588
1711007400000|2024-03-21 07:50:00|166987.9|166862.9|167043.8|166918.8|167045.6|166920.6|166985.9|166860.9|603
1711007700000|2024-03-21 07:55:00|167043.9|166918.9|167085.9|166960.9|167099.3|166974.3|167036.6|166911.6|582
1711008000000|2024-03-21 08:00:00|167089.1|166964.1|167046.9|166921.9|167147.7|167022.7|167043.3|166918.3|782
1711008300000|2024-03-21 08:05:00|167047.2|166922.2|167014.7|166889.7|167050.1|166925.1|166983|166858|702
1711008600000|2024-03-21 08:10:00|167013.9|166888.9|167020|166895|167028.4|166903.4|167012|166887|749
1711008900000|2024-03-21 08:15:00|167019.3|166894.3|166961.3|166836.3|167051.1|166926.1|166958.5|166833.5|732
1711009200000|2024-03-21 08:20:00|166961.8|166836.8|166935.9|166810.9|166985.9|166860.9|166926.7|166801.7|606
1711009500000|2024-03-21 08:25:00|166935.7|166810.7|166899.6|166774.6|166939.1|166814.1|166889.2|166764.2|529
1711009800000|2024-03-21 08:30:00|166900.1|166775.1|166985.8|166860.8|167022.1|166897.1|166900.1|166775.1|776
1711010100000|2024-03-21 08:35:00|166985.4|166860.4|166938.9|166813.9|167003.5|166878.5|166938.9|166813.9|833
1711010400000|2024-03-21 08:40:00|166936.2|166811.2|167107.9|166982.9|167112|166987|166930.6|166805.6|780
1711010700000|2024-03-21 08:45:00|167108.1|166983.1|167212.1|167087.1|167215.9|167090.9|167107|166982|757
1711011000000|2024-03-21 08:50:00|167211.7|167086.7|167272.7|167147.7|167274.7|167149.7|167189.2|167064.2|659
1711011300000|2024-03-21 08:55:00|167272.5|167147.5|167367.4|167242.4|167385.2|167260.2|167271.5|167146.5|614
1711011600000|2024-03-21 09:00:00|167367.3|167242.3|167429.3|167304.3|167484.1|167359.1|167360.1|167235.1|720
1711011900000|2024-03-21 09:05:00|167429.1|167304.1|167275.8|167150.8|167429.1|167304.1|167218.4|167093.4|761
1711012200000|2024-03-21 09:10:00|167275.9|167150.9|167190.2|167065.2|167282.6|167157.6|167190.1|167065.1|807
1711012500000|2024-03-21 09:15:00|167191.1|167066.1|167104.8|166979.8|167191.4|167066.4|167080.9|166955.9|777
1711012800000|2024-03-21 09:20:00|167105|166980|167080.2|166955.2|167106.5|166981.5|167075|166950|686
1711013100000|2024-03-21 09:25:00|167080.4|166955.4|167138.1|167013.1|167141.7|167016.7|167065.8|166940.8|639
1711013400000|2024-03-21 09:30:00|167140.9|167015.9|167208.5|167083.5|167252.7|167127.7|167132.9|167007.9|850
1711013700000|2024-03-21 09:35:00|167208.3|167083.3|167187.8|167062.8|167225|167100|167167.6|167042.6|821
1711014000000|2024-03-21 09:40:00|167187.7|167062.7|167025.7|166900.7|167191|167066|167019.5|166894.5|744
1711014300000|2024-03-21 09:45:00|167025.5|166900.5|167017.1|166892.1|167026|166901|166993|166868|814
1711014600000|2024-03-21 09:50:00|167017.4|166892.4|167046|166921|167053.2|166928.2|167012.7|166887.7|748
1711014900000|2024-03-21 09:55:00|167046.2|166921.2|167041.5|166916.5|167048|166923|167038.2|166913.2|761
1711015200000|2024-03-21 10:00:00|167041.2|166916.2|167022.8|166897.8|167048.1|166923.1|166989.4|166864.4|671
1711015500000|2024-03-21 10:05:00|167022.6|166897.6|167046|166921|167054|166929|167022.1|166897.1|607
1711015800000|2024-03-21 10:10:00|167046.8|166921.8|167066.4|166941.4|167104.1|166979.1|167045.1|166920.1|652
1711016100000|2024-03-21 10:15:00|167066.7|166941.7|167097.3|166972.3|167099|166974|167055|166930|627
1711016400000|2024-03-21 10:20:00|167097|166972|167070.3|166945.3|167109.1|166984.1|167066.8|166941.8|643
1711016700000|2024-03-21 10:25:00|167070.1|166945.1|167110.1|166985.1|167137.6|167012.6|167070.1|166945.1|537
1711017000000|2024-03-21 10:30:00|167110.9|166985.9|167153.9|167028.9|167160.8|167035.8|167097.2|166972.2|556
1711017300000|2024-03-21 10:35:00|167153.8|167028.8|167217|167092|167219.8|167094.8|167152.7|167027.7|586
1711017600000|2024-03-21 10:40:00|167217.4|167092.4|167188.8|167063.8|167217.4|167092.4|167188.3|167063.3|502
1711017900000|2024-03-21 10:45:00|167188.7|167063.7|167136.1|167011.1|167190.4|167065.4|167127.2|167002.2|559
1711018200000|2024-03-21 10:50:00|167135.5|167010.5|167132.7|167007.7|167139.5|167014.5|167128.5|167003.5|524
1711018500000|2024-03-21 10:55:00|167132.8|167007.8|167065.4|166940.4|167151.6|167026.6|167029.1|166904.1|608
1711018800000|2024-03-21 11:00:00|167066.1|166941.1|167101.4|166976.4|167104.2|166979.2|167041.3|166916.3|484
1711019100000|2024-03-21 11:05:00|167101.2|166976.2|167157.5|167032.5|167165.3|167040.3|167098.4|166973.4|447
1711019400000|2024-03-21 11:10:00|167156.3|167031.3|167158.8|167033.8|167166.1|167041.1|167149|167024|442
1711019700000|2024-03-21 11:15:00|167158.7|167033.7|167193.5|167068.5|167219.6|167094.6|167158.2|167033.2|482
1711020000000|2024-03-21 11:20:00|167192.8|167067.8|167193.4|167068.4|167211.5|167086.5|167183.2|167058.2|503
1711020300000|2024-03-21 11:25:00|167193.3|167068.3|167291|167166|167304.8|167179.8|167192.9|167067.9|548
1711020600000|2024-03-21 11:30:00|167290.6|167165.6|167299.2|167174.2|167306.7|167181.7|167287.2|167162.2|478
1711020900000|2024-03-21 11:35:00|167298.7|167173.7|167188.3|167063.3|167374.8|167249.8|167176.1|167051.1|556
1711021200000|2024-03-21 11:40:00|167186.6|167061.6|167245.8|167120.8|167248.4|167123.4|167176.4|167051.4|480
1711021500000|2024-03-21 11:45:00|167245.5|167120.5|167208|167083|167250.3|167125.3|167201|167076|426
1711021800000|2024-03-21 11:50:00|167208.1|167083.1|167182.8|167057.8|167241.1|167116.1|167177.2|167052.2|495
1711022100000|2024-03-21 11:55:00|167183.2|167058.2|167148.9|167023.9|167217.2|167092.2|167145.4|167020.4|469
1711022400000|2024-03-21 12:00:00|167143.4|167018.4|167071.4|166946.4|167149.6|167024.6|167037.9|166912.9|735
1711022700000|2024-03-21 12:05:00|167071.5|166946.5|167157.2|167032.2|167187.2|167062.2|167071.5|166946.5|749
1711023000000|2024-03-21 12:10:00|167157.1|167032.1|167217.6|167092.6|167264.6|167139.6|167138.3|167013.3|752
1711023300000|2024-03-21 12:15:00|167213.8|167088.8|167262.1|167137.1|167266.7|167141.7|167201.2|167076.2|722
1711023600000|2024-03-21 12:20:00|167262.3|167137.3|167322.2|167197.2|167352.4|167227.4|167253.7|167128.7|674
1711023900000|2024-03-21 12:25:00|167321.6|167196.6|167187.6|167054.8|167321.6|167196.6|167140.1|167015.1|685
1711024200000|2024-03-21 12:30:00|167187.9|167055.4|167229.8|167104.8|167231.5|167106.5|167141.2|167016.2|746
1711024500000|2024-03-21 12:35:00|167229.6|167104.6|167381.1|167256.1|167437.6|167312.6|167229.6|167104.6|892
1711024800000|2024-03-21 12:40:00|167376.8|167251.8|167410.1|167285.1|167499.2|167374.2|167368.4|167243.4|838
1711025100000|2024-03-21 12:45:00|167408.1|167283.1|167489|167364|167490.8|167365.8|167398.6|167273.6|786
1711025400000|2024-03-21 12:50:00|167488.7|167363.7|167547.9|167422.9|167574.7|167449.7|167484.6|167359.6|764
1711025700000|2024-03-21 12:55:00|167547.2|167422.2|167451.3|167326.3|167549.6|167424.6|167436.4|167311.4|765
1711026000000|2024-03-21 13:00:00|167452.4|167327.4|167487.3|167362.3|167538.9|167413.9|167452.4|167327.4|790
1711026300000|2024-03-21 13:05:00|167486.9|167361.9|167488|167363|167492.1|167367.3|167410|167285|772
1711026600000|2024-03-21 13:10:00|167487.3|167362.3|167448.6|167323.6|167497.4|167392.5|167434.2|167309.2|709
1711026900000|2024-03-21 13:15:00|167448.4|167323.4|167547.5|167422.5|167550.9|167425.9|167436.2|167311.2|801
1711027200000|2024-03-21 13:20:00|167547|167422|167547.2|167422.2|167567.9|167442.9|167483.8|167393.1|750
1711027500000|2024-03-21 13:25:00|167548.1|167423.1|167653.3|167528.3|167672.8|167547.8|167511.4|167423|752
1711027800000|2024-03-21 13:30:00|167648.2|167523.2|167644.8|167519.8|167681|167583.4|167603.3|167516.2|787
1711028100000|2024-03-21 13:35:00|167643.3|167518.3|167628.9|167503.9|167644.9|167529.1|167577|167461|672
1711028400000|2024-03-21 13:40:00|167628.3|167503.3|167579.7|167454.7|167644.9|167585.1|167559.3|167434.3|796
1711028700000|2024-03-21 13:45:00|167584|167459|167626.4|167576.4|167639.6|167576.4|167519.4|167394.4|1001
1711029000000|2024-03-21 13:50:00|167626.6|167576.6|167629.5|167504.5|167659.5|167577|167553.3|167428.3|941
1711029300000|2024-03-21 13:55:00|167630.4|167505.4|167703.3|167578.3|167770.3|167673.5|167582.7|167457.7|820
1711029600000|2024-03-21 14:00:00|167715.9|167590.9|167677.2|167552.2|167803.9|167678.9|167671.3|167546.3|945
1711029900000|2024-03-21 14:05:00|167676.9|167551.9|167652.1|167527.1|167703.4|167585.9|167603.6|167513|920
1711030200000|2024-03-21 14:10:00|167652|167527|167585.8|167460.8|167680.8|167581.8|167560.4|167460.8|831
1711030500000|2024-03-21 14:15:00|167586.3|167461.3|167576.7|167451.7|167638.3|167513.3|167490.4|167409.2|899
1711030800000|2024-03-21 14:20:00|167576.4|167451.4|167548.9|167423.9|167602.8|167518|167479.8|167372.5|804
1711031100000|2024-03-21 14:25:00|167548.3|167423.3|167631.9|167506.9|167646.4|167521.4|167495.4|167399.7|875
1711031400000|2024-03-21 14:30:00|167631.7|167506.7|167553.9|167428.9|167673.5|167574.2|167552.8|167427.8|865
1711031700000|2024-03-21 14:35:00|167553.7|167428.7|167552.1|167427.1|167559|167446.6|167443.6|167352.7|841
1711032000000|2024-03-21 14:40:00|167548|167423|167545.9|167420.9|167555|167452.4|167463.4|167376.6|810
1711032300000|2024-03-21 14:45:00|167546.3|167421.3|167562.1|167437.1|167599.1|167529.5|167484.1|167388.4|857
1711032600000|2024-03-21 14:50:00|167562.3|167437.3|167544.3|167494.3|167628.6|167514.3|167534.3|167431.7|804
1711032900000|2024-03-21 14:55:00|167543.8|167493.8|167701.9|167576.9|167702.3|167609.4|167543.8|167452.8|770
1711033200000|2024-03-21 15:00:00|167701|167576|167678.5|167553.5|167710.6|167585.6|167667.2|167542.2|781
1711033500000|2024-03-21 15:05:00|167679.2|167554.2|167625.1|167575.1|167748.5|167650.1|167623.3|167530.6|792
1711033800000|2024-03-21 15:10:00|167623.8|167573.8|167606|167481|167673.1|167586.5|167537.1|167467.2|720
1711034100000|2024-03-21 15:15:00|167605.8|167480.8|167609.1|167484.1|167630.8|167517.6|167513.1|167404|707
1711034400000|2024-03-21 15:20:00|167608.6|167483.6|167576.7|167451.7|167621|167531.2|167542.7|167450|697
1711034700000|2024-03-21 15:25:00|167576.9|167451.9|167561.5|167436.5|167591|167516.1|167521.9|167436|745
1711035000000|2024-03-21 15:30:00|167560.6|167435.6|167549.4|167424.4|167573.8|167487.7|167469.4|167365.6|718
1711035300000|2024-03-21 15:35:00|167549.6|167424.6|167529.7|167404.7|167553.7|167428.7|167497.7|167372.7|714
1711035600000|2024-03-21 15:40:00|167530.1|167405.1|167610.7|167485.7|167611.4|167486.4|167525.5|167400.5|641
1711035900000|2024-03-21 15:45:00|167610.6|167485.6|167576.5|167526.5|167651.5|167540.6|167570.4|167481.3|654
1711036200000|2024-03-21 15:50:00|167577.1|167527.1|167619.3|167494.3|167626.3|167527.1|167577.1|167469.2|686
1711036500000|2024-03-21 15:55:00|167617.4|167492.4|167488.6|167363.6|167620.5|167504.9|167439.8|167342.8|932
1711036800000|2024-03-21 16:00:00|167491.4|167366.4|167587.5|167462.5|167593.4|167485.4|167416.8|167345.2|837
1711037100000|2024-03-21 16:05:00|167588.4|167463.4|167652.5|167527.5|167668.8|167579.2|167533.3|167408.3|811
1711037400000|2024-03-21 16:10:00|167652.4|167527.4|167540.9|167415.9|167655.7|167530.7|167516.7|167411.8|732
1711037700000|2024-03-21 16:15:00|167540.1|167415.1|167574.2|167449.2|167575.9|167485.4|167510.7|167407.7|766
1711038000000|2024-03-21 16:20:00|167574.4|167449.4|167664.6|167539.6|167690.8|167614.2|167517.6|167423|754
1711038300000|2024-03-21 16:25:00|167665.1|167540.1|167680|167555|167684.7|167594.2|167604|167517.8|565
1711038600000|2024-03-21 16:30:00|167679.6|167554.6|167662.1|167612.1|167726.8|167642.9|167636.9|167539.4|847
1711038900000|2024-03-21 16:35:00|167662.8|167612.8|167768.8|167643.8|167793.2|167700.3|167661.5|167569.5|836
1711039200000|2024-03-21 16:40:00|167768.5|167643.5|167710.8|167660.8|167781.9|167693.2|167710.8|167616.7|775
1711039500000|2024-03-21 16:45:00|167710.6|167660.6|167733.9|167683.9|167780.1|167693.7|167698|167599.9|676
1711039800000|2024-03-21 16:50:00|167733.8|167683.8|167838.2|167713.2|167843.5|167731.1|167672.3|167587.2|737
1711040100000|2024-03-21 16:55:00|167838.5|167713.5|167806.7|167681.7|167842.2|167752.1|167780.1|167662.3|463
1711040400000|2024-03-21 17:00:00|167806.4|167681.4|167837.8|167712.8|167851.2|167765.4|167805|167680|540
1711040700000|2024-03-21 17:05:00|167836.9|167711.9|167928.9|167803.9|167944.1|167819.1|167818.3|167693.3|530
1711041000000|2024-03-21 17:10:00|167929.2|167804.2|167835.1|167710.1|167929.2|167804.2|167820|167702.6|526
1711041300000|2024-03-21 17:15:00|167835.4|167710.4|167860.3|167735.3|167862.9|167772.1|167805|167707.1|491
1711041600000|2024-03-21 17:20:00|167860.5|167735.5|167806.2|167681.2|167862.5|167758.7|167774.1|167661.5|470
1711041900000|2024-03-21 17:25:00|167805.9|167680.9|167833|167708|167840.8|167715.8|167794.8|167669.8|498
1711042200000|2024-03-21 17:30:00|167833.9|167708.9|167811|167686|167836.1|167711.1|167800.6|167675.6|521
1711042500000|2024-03-21 17:35:00|167810.9|167685.9|167809.6|167684.6|167812.9|167687.9|167724.8|167644.4|579
1711042800000|2024-03-21 17:40:00|167809.5|167684.5|167831.6|167706.6|167831.7|167706.7|167795.1|167670.1|615
1711043100000|2024-03-21 17:45:00|167831.5|167706.5|167889.1|167764.1|167894.8|167807.5|167812.6|167702.9|586
1711043400000|2024-03-21 17:50:00|167889.5|167764.5|167860|167735|167900.4|167775.4|167858.9|167733.9|506
1711043700000|2024-03-21 17:55:00|167859.7|167734.7|167805.8|167680.8|167865.2|167740.2|167795.1|167670.1|626
1711044000000|2024-03-21 18:00:00|167805.2|167680.2|167797.1|167672.1|167808.1|167683.1|167783.5|167658.5|647
1711044300000|2024-03-21 18:05:00|167796.5|167671.5|167740.7|167615.7|167804.2|167697.2|167738.2|167613.2|648
1711044600000|2024-03-21 18:10:00|167741|167616|167717.8|167592.8|167745.9|167620.9|167710.1|167585.1|625
1711044900000|2024-03-21 18:15:00|167717.6|167592.6|167661.6|167536.6|167717.6|167620.8|167598.7|167516.1|615
1711045200000|2024-03-21 18:20:00|167666.1|167541.1|167666.3|167541.3|167669.3|167570|167604.9|167501.7|642
1711045500000|2024-03-21 18:25:00|167666.5|167541.5|167659.7|167534.7|167672.2|167583|167595.7|167504.6|660
1711045800000|2024-03-21 18:30:00|167679.7|167554.7|167691.6|167566.6|167694.1|167569.1|167670|167545|621
1711046100000|2024-03-21 18:35:00|167691.5|167566.5|167695.5|167570.5|167724.2|167626.7|167670.9|167565|551
1711046400000|2024-03-21 18:40:00|167696.4|167571.4|167665.3|167540.3|167703.1|167613|167633|167508|645
1711046700000|2024-03-21 18:45:00|167665.5|167540.5|167635.7|167510.7|167667.8|167544.7|167594.7|167477.7|555
1711047000000|2024-03-21 18:50:00|167635.4|167510.4|167534.9|167409.9|167637.9|167512.9|167489.5|167402.9|710
1711047300000|2024-03-21 18:55:00|167514.2|167389.2|167593.1|167457|167598.7|167473.7|167481.2|167356.2|742
1711047600000|2024-03-21 19:00:00|167584.4|167459.5|167505|167380|167802.4|167677.4|167496.4|167371.4|742
1711047900000|2024-03-21 19:05:00|167505.9|167380.9|167292.5|167167.5|167506|167381|167283.5|167158.5|869
1711048200000|2024-03-21 19:10:00|167292.6|167167.6|167359.7|167234.7|167373.3|167248.3|167282.6|167157.6|781
1711048500000|2024-03-21 19:15:00|167359.8|167234.8|167433.6|167308.6|167433.6|167308.6|167327.5|167202.5|771
1711048800000|2024-03-21 19:20:00|167453.8|167328.8|167580.3|167455.3|167620.4|167495.4|167451.1|167326.1|856
1711049100000|2024-03-21 19:25:00|167567.9|167442.9|167536.4|167411.4|167571.1|167446.1|167530.2|167405.2|601
1711049400000|2024-03-21 19:30:00|167535.6|167410.6|167531.5|167406.5|167549.2|167424.2|167524.5|167399.5|603
1711049700000|2024-03-21 19:35:00|167531.6|167406.6|167534.8|167409.8|167549.2|167459.5|167481.9|167395.6|667
1711050000000|2024-03-21 19:40:00|167533.8|167408.8|167433.1|167383.1|167534.2|167422.8|167430.4|167344|633
1711050300000|2024-03-21 19:45:00|167433.2|167383.2|167466.4|167341.4|167490.6|167384.6|167404.2|167301.1|674
1711050600000|2024-03-21 19:50:00|167464.9|167339.9|167452.6|167327.6|167471.9|167382.3|167417.9|167325.5|729
1711050900000|2024-03-21 19:55:00|167449.6|167324.6|167401.3|167276.3|167453.5|167328.5|167398.7|167273.7|827
1711051200000|2024-03-21 20:00:00|167400.4|167275.4|167398.4|167273.4|167415.5|167290.5|167364.1|167239.1|331
1711051500000|2024-03-21 20:05:00|167398.2|167273.2|167380|167255|167407.9|167282.9|167367.2|167242.2|216
1711051800000|2024-03-21 20:10:00|167378.7|167253.7|167342.9|167217.9|167380|167255|167333.1|167208.1|220
1711052100000|2024-03-21 20:15:00|167343|167218|167393.8|167268.8|167398.1|167273.1|167342|167217|364
1711052400000|2024-03-21 20:20:00|167393.9|167268.9|167387.1|167262.1|167394.9|167269.9|167386.2|167261.2|218
1711052700000|2024-03-21 20:25:00|167387.2|167262.2|167390.6|167265.6|167392|167267|167386|167261|335
1711053000000|2024-03-21 20:30:00|167390.7|167265.7|167481.4|167356.4|167481.8|167356.8|167390.5|167265.5|238
1711053300000|2024-03-21 20:35:00|167480.3|167355.3|167478.7|167353.7|167485.3|167360.3|167478.6|167353.6|98
1711053600000|2024-03-21 20:40:00|167478.6|167353.6|167478.1|167353.1|167485.8|167360.8|167473.7|167348.7|126
1711053900000|2024-03-21 20:45:00|167481|167356|167469.2|167344.2|167481.2|167356.2|167466.8|167341.8|194
1711054200000|2024-03-21 20:50:00|167465.7|167340.7|167469.5|167344.5|167470.7|167345.7|167456.3|167331.3|289
1711054500000|2024-03-21 20:55:00|167467.5|167342.5|167464|167339|167493.2|167368.2|167436.1|167311.1|372
1711054800000|2024-03-21 21:00:00|167550.4|167240.4|167546.3|167236.3|167573|167263|167539.5|167229.5|17
1711055100000|2024-03-21 21:05:00|167542.8|167232.8|167550.3|167240.3|167556.5|167246.5|167534.7|167224.7|55
1711055400000|2024-03-21 21:10:00|167550.4|167240.4|167545.3|167235.3|167561.3|167251.3|167545.3|167235.3|55
1711055700000|2024-03-21 21:15:00|167545.5|167235.5|167554.8|167244.8|167555|167245|167534.3|167224.3|87
1711056000000|2024-03-21 21:20:00|167547.5|167237.5|167570.2|167260.2|167571.2|167261.2|167536.2|167226.2|122
1711056300000|2024-03-21 21:25:00|167570.1|167260.1|167550.2|167240.2|167570.1|167260.1|167504.5|167194.5|200
1711056600000|2024-03-21 21:30:00|167556|167246|167559.3|167249.3|167567.4|167257.4|167544.2|167234.2|236
1711056900000|2024-03-21 21:35:00|167559.1|167249.1|167545.3|167235.3|167559.1|167249.1|167545.3|167235.3|36
1711057200000|2024-03-21 21:40:00|167547.6|167237.6|167545.2|167235.2|167549.4|167239.4|167542.1|167232.1|35
1711057500000|2024-03-21 21:45:00|167534.2|167224.2|167540.7|167230.7|167551.4|167241.4|167519.9|167209.9|206
1711057800000|2024-03-21 21:50:00|167539.6|167229.6|167550.2|167240.2|167569.6|167259.6|167516.6|167213.1|391
1711058100000|2024-03-21 21:55:00|167550.1|167240.1|167544.1|167234.1|167565.5|167255.5|167510.9|167200.9|190
1711058400000|2024-03-21 22:00:00|167517|167207|167449.6|167324.6|167536.5|167336|167439.1|167205.6|177
1711058700000|2024-03-21 22:05:00|167449.9|167324.9|167454.8|167329.8|167455.8|167330.8|167448|167323|104
1711059000000|2024-03-21 22:10:00|167456.1|167331.1|167444.6|167319.6|167456.1|167331.1|167443.4|167318.4|115
1711059300000|2024-03-21 22:15:00|167445.3|167320.3|167446.7|167321.7|167449.5|167324.5|167439.7|167314.7|91
1711059600000|2024-03-21 22:20:00|167448.3|167323.3|167441.8|167316.8|167448.6|167323.6|167437.2|167312.2|35
1711059900000|2024-03-21 22:25:00|167437.4|167312.4|167445|167320|167447.6|167322.6|167432.6|167307.6|72
1711060200000|2024-03-21 22:30:00|167445.5|167320.5|167444.7|167319.7|167446.9|167321.9|167437.4|167312.4|73
1711060500000|2024-03-21 22:35:00|167446.1|167321.1|167448.7|167323.7|167453|167328|167438.9|167313.9|83
1711060800000|2024-03-21 22:40:00|167448.6|167323.6|167449.7|167324.7|167451.5|167326.5|167444.1|167319.1|136
1711061100000|2024-03-21 22:45:00|167449.5|167324.5|167450.4|167325.4|167453.7|167328.7|167444.6|167319.6|148
1711061400000|2024-03-21 22:50:00|167450.6|167325.6|167445.9|167320.9|167458.8|167333.8|167445.9|167320.9|203
1711061700000|2024-03-21 22:55:00|167448.8|167323.8|167451.3|167326.3|167454.7|167329.7|167444.7|167319.7|210
1711062000000|2024-03-21 23:00:00|167453.1|167328.1|167475.3|167350.3|167481.7|167356.7|167453|167328|171
1711062300000|2024-03-21 23:05:00|167474.8|167349.8|167450.5|167325.5|167476.9|167351.9|167447.5|167322.5|104
1711062600000|2024-03-21 23:10:00|167450.7|167325.7|167450.9|167325.9|167456|167331|167447.6|167322.6|144
1711062900000|2024-03-21 23:15:00|167450.8|167325.8|167451.9|167326.9|167458.6|167333.6|167448.4|167323.4|126
1711063200000|2024-03-21 23:20:00|167451.6|167326.6|167479.7|167354.7|167480.8|167355.8|167451.3|167326.3|202
1711063500000|2024-03-21 23:25:00|167479|167354|167481.5|167356.5|167484.7|167359.7|167474.2|167349.2|114
1711063800000|2024-03-21 23:30:00|167482.5|167357.5|167477.3|167352.3|167491.5|167366.5|167473.6|167348.6|204
1711064100000|2024-03-21 23:35:00|167476.9|167351.9|167480.4|167355.4|167480.9|167355.9|167476.5|167351.5|128
1711064400000|2024-03-21 23:40:00|167480.3|167355.3|167480.8|167355.8|167490.1|167365.1|167478.1|167353.1|164
1711064700000|2024-03-21 23:45:00|167481|167356|167483.5|167358.5|167485.4|167360.4|167478.2|167353.2|149
1711065000000|2024-03-21 23:50:00|167483.4|167358.4|167495.3|167370.3|167496.7|167371.7|167482.1|167357.1|182
1711065300000|2024-03-21 23:55:00|167495.1|167370.1|167480.2|167355.2|167496.3|167371.3|167474.4|167349.4|108
1711065600000|2024-03-22 00:00:00|167481.1|167356.1|167419.9|167294.9|167481.1|167356.1|167419.7|167294.7|154
1711065900000|2024-03-22 00:05:00|167419.7|167294.7|167395.5|167270.5|167420.3|167295.3|167391.5|167266.5|166
1711066200000|2024-03-22 00:10:00|167395.7|167270.7|167367.1|167242.1|167398|167273|167364.1|167239.1|179
1711066500000|2024-03-22 00:15:00|167365.8|167240.8|167326.6|167201.6|167368|167243|167325.4|167200.4|194
1711066800000|2024-03-22 00:20:00|167327|167202|167326.6|167201.6|167342.9|167217.9|167320.1|167195.1|188
1711067100000|2024-03-22 00:25:00|167326.5|167201.5|167330.9|167205.9|167331.2|167206.2|167322.2|167197.2|182
1711067400000|2024-03-22 00:30:00|167330.8|167205.8|167302.7|167177.7|167330.8|167205.8|167301.1|167176.1|124
1711067700000|2024-03-22 00:35:00|167302.8|167177.8|167300.5|167175.5|167303.4|167178.4|167290.1|167165.1|129
1711068000000|2024-03-22 00:40:00|167300.9|167175.9|167298.9|167173.9|167304.7|167179.7|167297.3|167172.3|133
1711068300000|2024-03-22 00:45:00|167300.1|167175.1|167321.7|167196.7|167328.2|167203.2|167299.6|167174.6|152
1711068600000|2024-03-22 00:50:00|167322.5|167197.5|167301|167176|167323.2|167198.2|167299.6|167174.6|150
1711068900000|2024-03-22 00:55:00|167300.4|167175.4|167297.1|167172.1|167300.8|167175.8|167293.5|167168.5|135
1711069200000|2024-03-22 01:00:00|167296.5|167171.5|167299.2|167174.2|167303.2|167178.2|167295.2|167170.2|194
1711069500000|2024-03-22 01:05:00|167299|167174|167270.6|167145.6|167302.8|167177.8|167264.6|167139.6|160
1711069800000|2024-03-22 01:10:00|167269.8|167144.8|167269|167144|167273.9|167148.9|167263.3|167138.3|172
1711070100000|2024-03-22 01:15:00|167269.7|167144.7|167249.1|167124.1|167271.4|167146.4|167243.9|167118.9|223
1711070400000|2024-03-22 01:20:00|167248.8|167123.8|167251.9|167126.9|167273.6|167148.6|167246.4|167121.4|254
1711070700000|2024-03-22 01:25:00|167252.2|167127.2|167271.8|167146.8|167276.2|167151.2|167247.7|167122.7|326
1711071000000|2024-03-22 01:30:00|167269.8|167144.8|167280.7|167155.7|167286.6|167161.6|167269.5|167144.5|289
1711071300000|2024-03-22 01:35:00|167281.1|167156.1|167446.1|167321.1|167450|167325|167281.1|167156.1|723
1711071600000|2024-03-22 01:40:00|167446.3|167321.3|167451.7|167326.7|167456|167331|167421.8|167296.8|553
1711071900000|2024-03-22 01:45:00|167451.8|167326.8|167563.9|167438.9|167565.2|167440.2|167446.8|167321.8|652
1711072200000|2024-03-22 01:50:00|167563.8|167438.8|167595.3|167470.3|167616.7|167491.7|167563|167438|504
1711072500000|2024-03-22 01:55:00|167595.8|167470.8|167617.3|167492.3|167620.1|167495.1|167592.5|167467.5|474
1711072800000|2024-03-22 02:00:00|167615.9|167490.9|167593|167468|167626.4|167501.4|167563.9|167438.9|531
1711073100000|2024-03-22 02:05:00|167592.9|167467.9|167612.7|167487.7|167615|167490|167592.7|167467.7|537
1711073400000|2024-03-22 02:10:00|167613|167488|167580.8|167455.8|167615.5|167490.5|167574.6|167449.6|495
1711073700000|2024-03-22 02:15:00|167581.9|167456.9|167632.5|167507.5|167636|167511|167576.6|167451.6|546
1711074000000|2024-03-22 02:20:00|167632.3|167507.3|167609.5|167484.5|167637|167512|167606.7|167481.7|424
1711074300000|2024-03-22 02:25:00|167610.7|167485.7|167553.5|167428.5|167616.5|167491.5|167548.2|167423.2|402
1711074600000|2024-03-22 02:30:00|167554.4|167429.4|167577.8|167452.8|167587.6|167462.6|167554.3|167429.3|425
1711074900000|2024-03-22 02:35:00|167576.1|167451.1|167640.1|167515.1|167641.2|167516.2|167575.1|167450.1|532
1711075200000|2024-03-22 02:40:00|167640.4|167515.4|167732.7|167607.7|167733.4|167608.4|167638.9|167513.9|549
1711075500000|2024-03-22 02:45:00|167733|167608|167698|167573|167733|167608|167695.4|167570.4|548
1711075800000|2024-03-22 02:50:00|167697.4|167572.4|167753.8|167628.8|167756.2|167631.2|167693.2|167568.2|372
1711076100000|2024-03-22 02:55:00|167754|167629|167753|167628|167754|167629|167732.7|167607.7|521
1711076400000|2024-03-22 03:00:00|167753.3|167628.3|167736.4|167611.4|167755.8|167630.8|167731.8|167606.8|348
1711076700000|2024-03-22 03:05:00|167736.8|167611.8|167765.1|167640.1|167766.4|167641.4|167736|167611|564
1711077000000|2024-03-22 03:10:00|167765.3|167640.3|167759|167634|167782.3|167657.3|167759|167634|378
1711077300000|2024-03-22 03:15:00|167757.7|167632.7|167792.1|167667.1|167793.5|167668.5|167750.4|167625.4|324
1711077600000|2024-03-22 03:20:00|167792.4|167667.4|167754.6|167629.6|167793.5|167668.5|167753.3|167628.3|374
1711077900000|2024-03-22 03:25:00|167754.5|167629.5|167753.1|167628.1|167756|167631|167742.4|167617.4|271
1711078200000|2024-03-22 03:30:00|167752.2|167627.2|167752|167627|167754.6|167629.6|167746.4|167621.4|370
1711078500000|2024-03-22 03:35:00|167751.9|167626.9|167738.5|167613.5|167754.7|167629.7|167731.7|167606.7|274
1711078800000|2024-03-22 03:40:00|167737.2|167612.2|167739.7|167614.7|167742.4|167617.4|167734.6|167609.6|510
1711079100000|2024-03-22 03:45:00|167739.6|167614.6|167708.6|167583.6|167741.5|167616.5|167704.4|167579.4|618
1711079400000|2024-03-22 03:50:00|167709|167584|167742.3|167617.3|167744.8|167619.8|167704.5|167579.5|532
1711079700000|2024-03-22 03:55:00|167742.4|167617.4|167740.8|167615.8|167748.6|167623.6|167727.5|167602.5|598
1711080000000|2024-03-22 04:00:00|167740.7|167615.7|167744.5|167619.5|167744.7|167619.7|167728.8|167603.8|604
1711080300000|2024-03-22 04:05:00|167742.5|167617.5|167776.8|167651.8|167779.9|167654.9|167741.3|167616.3|609
1711080600000|2024-03-22 04:10:00|167776.9|167651.9|167792|167667|167797.4|167672.4|167774|167649|547
1711080900000|2024-03-22 04:15:00|167791.9|167666.9|167837.8|167712.8|167838.8|167713.8|167787.6|167662.6|467
1711081200000|2024-03-22 04:20:00|167835.5|167710.5|167797.2|167672.2|167835.5|167710.5|167791.6|167666.6|552
1711081500000|2024-03-22 04:25:00|167796.7|167671.7|167789|167664|167811.6|167686.6|167786.2|167661.2|492
1711081800000|2024-03-22 04:30:00|167788.5|167663.5|167784.8|167659.8|167801.6|167676.6|167774.1|167649.1|292
1711082100000|2024-03-22 04:35:00|167784.7|167659.7|167789.3|167664.3|167797.9|167672.9|167779.1|167654.1|609
1711082400000|2024-03-22 04:40:00|167788.9|167663.9|167801.2|167676.2|167807.8|167682.8|167788.9|167663.9|600
1711082700000|2024-03-22 04:45:00|167802.3|167677.3|167812.8|167687.8|167814.4|167689.4|167794.6|167669.6|570
1711083000000|2024-03-22 04:50:00|167812.9|167687.9|167814.7|167689.7|167819.4|167694.4|167804.2|167679.2|286
1711083300000|2024-03-22 04:55:00|167814.8|167689.8|167813.1|167688.1|167820.2|167695.2|167810.7|167685.7|126
1711083600000|2024-03-22 05:00:00|167813.5|167688.5|167816.8|167691.8|167821.3|167696.3|167794.4|167669.4|314
1711083900000|2024-03-22 05:05:00|167815.3|167690.3|167813.9|167688.9|167819.6|167694.6|167804.3|167679.3|495
1711084200000|2024-03-22 05:10:00|167814|167689|167762|167637|167814|167689|167758.8|167633.8|364
1711084500000|2024-03-22 05:15:00|167760.9|167635.9|167760.8|167635.8|167773.4|167648.4|167759.2|167634.2|250
1711084800000|2024-03-22 05:20:00|167760.7|167635.7|167776.9|167651.9|167780.8|167655.8|167760.1|167635.1|166
1711085100000|2024-03-22 05:25:00|167777|167652|167789.6|167664.6|167791.3|167666.3|167777|167652|196
1711085400000|2024-03-22 05:30:00|167789.9|167664.9|167793.8|167668.8|167815|167690|167789.3|167664.3|304
1711085700000|2024-03-22 05:35:00|167793.4|167668.4|167796.1|167671.1|167814.4|167689.4|167793.1|167668.1|370
1711086000000|2024-03-22 05:40:00|167796|167671|167791.4|167666.4|167796.4|167671.4|167789.8|167664.8|256
1711086300000|2024-03-22 05:45:00|167791.5|167666.5|167781.4|167656.4|167793.7|167668.7|167781.3|167656.3|312
1711086600000|2024-03-22 05:50:00|167781.7|167656.7|167760.4|167635.4|167808.5|167683.5|167759|167634|375
1711086900000|2024-03-22 05:55:00|167760|167635|167711.5|167586.5|167763.4|167638.4|167709|167584|479
1711087200000|2024-03-22 06:00:00|167709.3|167584.3|167703|167578|167724.8|167599.8|167701.6|167576.6|364
1711087500000|2024-03-22 06:05:00|167704.3|167579.3|167711.9|167586.9|167714.7|167589.7|167703.5|167578.5|224
1711087800000|2024-03-22 06:10:00|167711.5|167586.5|167660.9|167535.9|167714.4|167589.4|167650.6|167525.6|432
1711088100000|2024-03-22 06:15:00|167661.1|167536.1|167631.9|167506.9|167661.1|167536.1|167628.1|167503.1|474
1711088400000|2024-03-22 06:20:00|167631.8|167506.8|167642.1|167517.1|167654.6|167529.6|167631.8|167506.8|501
1711088700000|2024-03-22 06:25:00|167642.2|167517.2|167681.3|167556.3|167684.5|167559.5|167640.7|167515.7|645
1711089000000|2024-03-22 06:30:00|167680.8|167555.8|167729.9|167604.9|167730.6|167605.6|167680.8|167555.8|555
1711089300000|2024-03-22 06:35:00|167730.1|167605.1|167771.8|167646.8|167773.5|167648.5|167730.1|167605.1|497
1711089600000|2024-03-22 06:40:00|167771.7|167646.7|167806.5|167681.5|167824.1|167699.1|167771|167646|470
1711089900000|2024-03-22 06:45:00|167806.8|167681.8|167822.1|167697.1|167834.3|167709.3|167798|167673|601
1711090200000|2024-03-22 06:50:00|167822.2|167697.2|167833.8|167708.8|167849.1|167724.1|167822.2|167697.2|460
1711090500000|2024-03-22 06:55:00|167832.9|167707.9|167843.8|167718.8|167845.4|167720.4|167831.1|167706.1|665
1711090800000|2024-03-22 07:00:00|167845.9|167720.9|167809|167684|167847.3|167722.3|167801.6|167676.6|697
1711091100000|2024-03-22 07:05:00|167807.7|167682.7|167799.4|167674.4|167807.7|167682.7|167745.5|167620.5|871
1711091400000|2024-03-22 07:10:00|167799.6|167674.6|167802.7|167677.7|167811.5|167686.5|167797.6|167672.6|862
1711091700000|2024-03-22 07:15:00|167802.5|167677.5|167834.8|167709.8|167844.8|167719.8|167799|167674|890
1711092000000|2024-03-22 07:20:00|167835.4|167710.4|167987.9|167862.9|167989.4|167864.4|167831.8|167706.8|790
1711092300000|2024-03-22 07:25:00|167988|167863|168007.4|167882.4|168023|167898|167972.6|167847.6|811
1711092600000|2024-03-22 07:30:00|168007.7|167882.7|167958.4|167833.4|168008.7|167883.7|167947.6|167822.6|732
1711092900000|2024-03-22 07:35:00|167957.6|167832.6|167888.3|167763.3|167977.8|167852.8|167886.9|167761.9|717
1711093200000|2024-03-22 07:40:00|167888.6|167763.6|167941.8|167816.8|167944.2|167819.2|167881.5|167756.5|733
1711093500000|2024-03-22 07:45:00|167941.5|167816.5|167980.4|167855.4|167982.1|167857.1|167924.2|167799.2|690
1711093800000|2024-03-22 07:50:00|167980.5|167855.5|167948.5|167823.5|168009.8|167884.8|167945.9|167820.9|718
1711094100000|2024-03-22 07:55:00|167948.7|167823.7|167925.3|167800.3|167949.9|167824.9|167922.4|167797.4|648
1711094400000|2024-03-22 08:00:00|167926.1|167801.1|167838.2|167713.2|167926.6|167801.6|167829.5|167704.5|860
1711094700000|2024-03-22 08:05:00|167838.5|167713.5|167800.1|167675.1|167848.6|167723.6|167794.2|167669.2|772
1711095000000|2024-03-22 08:10:00|167799.9|167674.9|167775.5|167650.5|167805.2|167680.2|167771.7|167646.7|840
1711095300000|2024-03-22 08:15:00|167774.3|167649.3|167923.7|167798.7|167940.5|167815.5|167773.3|167648.3|720
1711095600000|2024-03-22 08:20:00|167924.2|167799.2|167931.1|167806.1|167949.3|167824.3|167921|167796|637
1711095900000|2024-03-22 08:25:00|167931.5|167806.5|168001.1|167876.1|168003.4|167878.4|167927.2|167802.2|593
1711096200000|2024-03-22 08:30:00|168003|167878|168007.4|167882.4|168016.7|167891.7|167986.3|167861.3|622
1711096500000|2024-03-22 08:35:00|168006|167881|168003.8|167878.8|168039.2|167914.2|167962.2|167837.2|767
1711096800000|2024-03-22 08:40:00|168004.2|167879.2|168017.3|167892.3|168018.7|167893.7|167984.5|167859.5|565
1711097100000|2024-03-22 08:45:00|168017.1|167892.1|168029|167904|168031.5|167906.5|168008.3|167883.3|768
1711097400000|2024-03-22 08:50:00|168030.2|167905.2|168042.5|167917.5|168066.2|167941.2|168023.9|167898.9|722
1711097700000|2024-03-22 08:55:00|168042.7|167917.7|167989|167864|168046|167921|167956.7|167831.7|681
1711098000000|2024-03-22 09:00:00|167989.9|167864.9|167836.6|167711.6|167989.9|167864.9|167817.4|167692.4|757
1711098300000|2024-03-22 09:05:00|167836|167711|167731.7|167606.7|167838.9|167713.9|167722.3|167597.3|794
1711098600000|2024-03-22 09:10:00|167731.9|167606.9|167746.3|167621.3|167753.5|167628.5|167713.3|167588.3|722
1711098900000|2024-03-22 09:15:00|167747.1|167622.1|167692.8|167567.8|167749.6|167624.6|167687.1|167562.1|808
1711099200000|2024-03-22 09:20:00|167692.6|167567.6|167714.6|167589.6|167720.3|167595.3|167676.3|167551.3|835
1711099500000|2024-03-22 09:25:00|167714.7|167589.7|167716.6|167591.6|167720.9|167595.9|167682.7|167557.7|702
1711099800000|2024-03-22 09:30:00|167716.2|167591.2|167693.9|167568.9|167720.9|167595.9|167673.9|167548.9|785
1711100100000|2024-03-22 09:35:00|167693.8|167568.8|167684.7|167559.7|167717.1|167592.1|167667.2|167542.2|770
1711100400000|2024-03-22 09:40:00|167684.4|167559.4|167714.1|167589.1|167716.7|167591.7|167683|167558|699
1711100700000|2024-03-22 09:45:00|167714|167589|167750.8|167625.8|167751.8|167626.8|167709.8|167584.8|636
1711101000000|2024-03-22 09:50:00|167751.2|167626.2|167802.1|167677.1|167803.6|167678.6|167751.2|167626.2|624
1711101300000|2024-03-22 09:55:00|167802.5|167677.5|167805.9|167680.9|167810.9|167685.9|167788.3|167663.3|579
1711101600000|2024-03-22 10:00:00|167804.9|167679.9|167834.3|167709.3|167836.9|167711.9|167789.4|167664.4|680
1711101900000|2024-03-22 10:05:00|167835.2|167710.2|167833.4|167708.4|167842.4|167717.4|167822.4|167697.4|646
1711102200000|2024-03-22 10:10:00|167833.3|167708.3|167892.1|167767.1|167898.6|167773.6|167833.3|167708.3|688
1711102500000|2024-03-22 10:15:00|167892|167767|167842.4|167717.4|167892|167767|167825|167700|767
1711102800000|2024-03-22 10:20:00|167842.6|167717.6|167929.9|167804.9|167931.1|167806.1|167838.9|167713.9|777
1711103100000|2024-03-22 10:25:00|167929.8|167804.8|167981.8|167856.8|167985.1|167860.1|167929.6|167804.6|676
1711103400000|2024-03-22 10:30:00|167982.2|167857.2|168017.2|167892.2|168023|167898|167980.8|167855.8|825
1711103700000|2024-03-22 10:35:00|168017.3|167892.3|168187.6|168062.6|168191.9|168066.9|168017.3|167892.3|783
1711104000000|2024-03-22 10:40:00|168187.7|168062.7|168222.1|168097.1|168226.6|168101.6|168186.4|168061.4|710
1711104300000|2024-03-22 10:45:00|168222|168097|168277.5|168152.5|168288.4|168163.4|168219.4|168094.4|655
1711104600000|2024-03-22 10:50:00|168277.7|168152.7|168224.1|168099.1|168310.2|168185.2|168223.1|168098.1|629
1711104900000|2024-03-22 10:55:00|168224.4|168099.4|168214.2|168089.2|168230.2|168105.2|168199.1|168074.1|595
1711105200000|2024-03-22 11:00:00|168214.7|168089.7|168198.9|168073.9|168217.2|168092.2|168182.4|168057.4|718
1711105500000|2024-03-22 11:05:00|168198.5|168073.5|168172.1|168047.1|168202.1|168077.1|168143.2|168018.2|685
1711105800000|2024-03-22 11:10:00|168171.9|168046.9|168104.4|167979.4|168173.6|168048.6|168101.4|167976.4|629
1711106100000|2024-03-22 11:15:00|168104.7|167979.7|168069.9|167944.9|168104.7|167979.7|168066.8|167941.8|868
1711106400000|2024-03-22 11:20:00|168069.5|167944.5|168222.7|168097.7|168225|168100|168069|167944|758
1711106700000|2024-03-22 11:25:00|168222.6|168097.6|168196.4|168071.4|168223.2|168098.2|168183.3|168058.3|703
1711107000000|2024-03-22 11:30:00|168196.3|168071.3|168157.2|168032.2|168240.9|168115.9|168156.4|168031.4|614
1711107300000|2024-03-22 11:35:00|168157.1|168032.1|168141.5|168016.5|168166.3|168041.3|168128.5|168003.5|600
1711107600000|2024-03-22 11:40:00|168142.6|168017.6|168187|168062|168192.4|168067.4|168140.6|168015.6|667
1711107900000|2024-03-22 11:45:00|168187.1|168062.1|168260.2|168135.2|168261.3|168136.3|168184.1|168059.1|665
1711108200000|2024-03-22 11:50:00|168260.4|168135.4|168289.9|168164.9|168304.8|168179.8|168259.9|168134.9|682
1711108500000|2024-03-22 11:55:00|168290.1|168165.1|168247.8|168122.8|168296.7|168171.7|168233.1|168108.1|552
1711108800000|2024-03-22 12:00:00|168245.7|168120.7|168178.7|168053.7|168329.1|168204.1|168178|168053|708
1711109100000|2024-03-22 12:05:00|168178.8|168053.8|168125.8|168000.8|168185.4|168060.4|168121.5|167996.5|744
1711109400000|2024-03-22 12:10:00|168125.9|168000.9|168064.5|167939.5|168127.3|168002.3|168028.8|167903.8|829
1711109700000|2024-03-22 12:15:00|168064.4|167939.4|168032.8|167907.8|168089.9|167964.9|168026.9|167901.9|807
1711110000000|2024-03-22 12:20:00|168032.6|167907.6|167785.7|167660.7|168033|167908|167785.2|167660.2|892
1711110300000|2024-03-22 12:25:00|167787.4|167662.4|167796.8|167671.8|167830.4|167705.4|167729.9|167604.9|639
1711110600000|2024-03-22 12:30:00|167794.3|167669.3|167682.3|167557.3|167815.8|167690.8|167672|167547|752
1711110900000|2024-03-22 12:35:00|167682.1|167557.1|167644.5|167519.5|167682.2|167557.2|167559.2|167434.2|820
1711111200000|2024-03-22 12:40:00|167643.1|167518.1|167487.5|167362.5|167654.4|167529.4|167462.5|167353.4|826
1711111500000|2024-03-22 12:45:00|167488.9|167363.9|167541.1|167416.1|167628.2|167503.2|167484.5|167359.5|825
1711111800000|2024-03-22 12:50:00|167541.6|167416.6|167605|167480|167616.6|167491.6|167525.9|167400.9|785
1711112100000|2024-03-22 12:55:00|167608|167483|167595|167470|167651.2|167526.2|167593.6|167468.6|582
1711112400000|2024-03-22 13:00:00|167597.6|167472.6|167624.4|167499.4|167655.5|167530.5|167597.2|167472.2|526
1711112700000|2024-03-22 13:05:00|167621.8|167496.8|167644.4|167519.4|167670.3|167545.3|167590.8|167465.8|816
1711113000000|2024-03-22 13:10:00|167643.4|167518.4|167642.9|167517.9|167685.9|167560.9|167642.3|167517.3|635
1711113300000|2024-03-22 13:15:00|167641.9|167516.9|167629.2|167504.2|167664.4|167565|167583.9|167483.8|719
1711113600000|2024-03-22 13:20:00|167632|167507|167569.7|167444.7|167632|167507|167533.4|167408.4|783
1711113900000|2024-03-22 13:25:00|167569.8|167444.8|167579.5|167454.5|167628.2|167503.2|167565.1|167440.1|761
1711114200000|2024-03-22 13:30:00|167578.2|167453.2|167570.5|167445.5|167595.9|167470.9|167534.1|167409.1|806
1711114500000|2024-03-22 13:35:00|167570.2|167445.2|167401.3|167276.3|167592.9|167467.9|167341.2|167239.9|812
1711114800000|2024-03-22 13:40:00|167401.5|167276.5|167385.2|167260.2|167467.8|167342.8|167383.7|167258.7|786
1711115100000|2024-03-22 13:45:00|167384.7|167259.7|167269.6|167144.6|167394|167283.1|167250.9|167125.9|887
1711115400000|2024-03-22 13:50:00|167269.4|167144.4|167163.2|167038.2|167269.4|167144.4|167124|167007.1|882
1711115700000|2024-03-22 13:55:00|167163.4|167038.4|167151.5|167026.5|167177.4|167089.2|167085.1|166998.4|873
1711116000000|2024-03-22 14:00:00|167152.5|167027.5|167110.8|166985.8|167168.7|167067.9|167066.9|166983.8|848
1711116300000|2024-03-22 14:05:00|167110.9|166985.9|167025|166900|167115.7|167009.4|167013.7|166895.6|888
1711116600000|2024-03-22 14:10:00|167024.7|166899.7|167055.3|166930.3|167081.3|166969.4|167011|166886|757
1711116900000|2024-03-22 14:15:00|167055.6|166930.6|167109.5|166984.5|167119.9|166994.9|167050.8|166925.8|829
1711117200000|2024-03-22 14:20:00|167108.6|166983.6|167152.2|167027.2|167238.9|167113.9|167108.6|166983.6|674
1711117500000|2024-03-22 14:25:00|167152.5|167027.5|167170.4|167045.4|167231.7|167106.7|167122.4|166997.4|742
1711117800000|2024-03-22 14:30:00|167170|167045|167218.8|167093.8|167247.5|167147.9|167149.4|167024.4|689
1711118100000|2024-03-22 14:35:00|167218.7|167093.7|167226.9|167101.9|167267.3|167142.3|167183.1|167058.1|735
1711118400000|2024-03-22 14:40:00|167227.9|167102.9|167185.5|167060.5|167263.7|167138.7|167184.7|167059.7|708
1711118700000|2024-03-22 14:45:00|167185.6|167060.6|167127.3|167077.3|167186.7|167082.4|167123|167033.1|719
1711119000000|2024-03-22 14:50:00|167127.7|167077.7|167077.2|166952.2|167132.1|167077.9|167056.6|166943.1|818
1711119300000|2024-03-22 14:55:00|167077.1|166952.1|167388.4|167263.4|167390|167265|167064.2|166939.2|821
1711119600000|2024-03-22 15:00:00|167386|167261|167385.4|167260.4|167415|167310.7|167322|167197|735
1711119900000|2024-03-22 15:05:00|167385.3|167260.3|167406.1|167281.1|167420.3|167295.3|167330|167205|704
1711120200000|2024-03-22 15:10:00|167406.2|167281.2|167325.6|167200.6|167413.1|167288.1|167304.4|167179.4|598
1711120500000|2024-03-22 15:15:00|167324.9|167199.9|167357.5|167232.5|167360.9|167235.9|167320.6|167195.6|586
1711120800000|2024-03-22 15:20:00|167357.7|167232.7|167302.6|167177.6|167361|167236|167301.8|167176.8|508
1711121100000|2024-03-22 15:25:00|167299.2|167174.2|167231.8|167106.8|167327.4|167220|167231.5|167106.5|722
1711121400000|2024-03-22 15:30:00|167233.5|167108.5|167274.2|167149.2|167292.1|167200.4|167225.3|167100.3|694
1711121700000|2024-03-22 15:35:00|167273.3|167148.3|167316|167191|167345.7|167220.7|167272.5|167147.5|670
1711122000000|2024-03-22 15:40:00|167316.1|167191.1|167492|167367|167512.4|167387.4|167315.4|167190.4|789
1711122300000|2024-03-22 15:45:00|167491.7|167366.7|167399.9|167274.9|167507.9|167382.9|167387.6|167262.6|755
1711122600000|2024-03-22 15:50:00|167399.5|167274.5|167416.5|167291.5|167424.4|167299.4|167377.7|167252.7|839
1711122900000|2024-03-22 15:55:00|167415.5|167290.5|167325.4|167275.4|167459.2|167334.2|167301.8|167224.8|892
1711123200000|2024-03-22 16:00:00|167326.6|167276.6|167332.8|167207.8|167360.3|167276.6|167280.1|167186.4|877
1711123500000|2024-03-22 16:05:00|167333.9|167208.9|167336.7|167211.7|167356.5|167231.5|167321.2|167196.2|639
1711123800000|2024-03-22 16:10:00|167337.5|167212.5|167368.7|167243.7|167376|167251|167316|167191|654
1711124100000|2024-03-22 16:15:00|167368.3|167243.3|167396.8|167271.8|167430.1|167305.1|167365.7|167240.7|672
1711124400000|2024-03-22 16:20:00|167397.8|167272.8|167419.2|167294.2|167422.1|167297.1|167389.8|167264.8|545
1711124700000|2024-03-22 16:25:00|167419.1|167294.1|167343.9|167218.9|167426.8|167301.8|167312|167214.4|607
1711125000000|2024-03-22 16:30:00|167343.3|167218.3|167426|167301|167427.7|167314.2|167327.3|167217.3|648
1711125300000|2024-03-22 16:35:00|167426.2|167301.2|167509.3|167384.3|167516.9|167413.5|167392.9|167298.1|580
1711125600000|2024-03-22 16:40:00|167509.7|167384.7|167513.8|167388.8|167525.2|167428.3|167476.4|167355|540
1711125900000|2024-03-22 16:45:00|167517|167392|167541.8|167416.8|167544.2|167419.2|167515.2|167390.2|574
1711126200000|2024-03-22 16:50:00|167541.7|167416.7|167579.8|167454.8|167599.3|167474.3|167540|167415|673
1711126500000|2024-03-22 16:55:00|167579.3|167454.3|167551.9|167426.9|167580.4|167482.2|167506.7|167420.5|645
1711126800000|2024-03-22 17:00:00|167551.6|167426.6|167546.7|167421.7|167594.3|167487.8|167534.6|167414|688
1711127100000|2024-03-22 17:05:00|167547.7|167422.7|167510.7|167460.7|167562.1|167460.7|167490.4|167401.1|595
1711127400000|2024-03-22 17:10:00|167510.3|167460.3|167622|167497|167622.6|167497.6|167503.2|167426.7|509
1711127700000|2024-03-22 17:15:00|167622.5|167497.5|167649.7|167524.7|167716.1|167627.1|167611|167495.3|662
1711128000000|2024-03-22 17:20:00|167649.9|167524.9|167675|167550|167681.7|167556.7|167648.8|167523.8|582
1711128300000|2024-03-22 17:25:00|167675.6|167550.6|167706.5|167581.5|167710.6|167585.6|167658.9|167533.9|622
1711128600000|2024-03-22 17:30:00|167706.9|167581.9|167643|167518|167710.7|167623.7|167605.8|167515.9|659
1711128900000|2024-03-22 17:35:00|167642.8|167517.8|167713.5|167588.5|167715|167626.3|167629.2|167515.7|516
1711129200000|2024-03-22 17:40:00|167713.8|167588.8|167731.6|167606.6|167753|167663.3|167667.3|167579.7|528
1711129500000|2024-03-22 17:45:00|167731.7|167606.7|167625|167500|167732.9|167613|167584.7|167495.9|422
1711129800000|2024-03-22 17:50:00|167625.6|167500.6|167586|167461|167625.6|167534.1|167533|167443.9|556
1711130100000|2024-03-22 17:55:00|167585.3|167460.3|167588.2|167463.2|167589.1|167464.1|167576.6|167451.6|381
1711130400000|2024-03-22 18:00:00|167587.2|167462.2|167609|167484|167617.4|167528.8|167552.9|167461.9|462
1711130700000|2024-03-22 18:05:00|167609.9|167484.9|167556.8|167431.8|167616.5|167527.4|167554|167429|464
1711131000000|2024-03-22 18:10:00|167556.7|167431.7|167555.7|167430.7|167561.4|167436.4|167552.9|167427.9|490
1711131300000|2024-03-22 18:15:00|167555.5|167430.5|167565.1|167440.1|167566.9|167441.9|167535.7|167410.7|573
1711131600000|2024-03-22 18:20:00|167565.9|167440.9|167554.2|167429.2|167568.2|167443.2|167551.4|167426.4|569
1711131900000|2024-03-22 18:25:00|167554.5|167429.5|167518.9|167468.9|167570.6|167472.6|167517.3|167418.8|565
1711132200000|2024-03-22 18:30:00|167518.7|167468.7|167577.9|167452.9|167583.2|167487.4|167510.4|167420.8|407
1711132500000|2024-03-22 18:35:00|167578.2|167453.2|167579.3|167454.3|167579.3|167478|167524.3|167435.2|566
1711132800000|2024-03-22 18:40:00|167579.7|167454.7|167526.6|167476.6|167580.8|167481.1|167514|167430.9|585
1711133100000|2024-03-22 18:45:00|167526.5|167476.5|167569.7|167444.7|167578.3|167490.5|167522.1|167432.2|583
1711133400000|2024-03-22 18:50:00|167571.2|167446.2|167681.7|167556.7|167683|167595.4|167569.6|167444.6|558
1711133700000|2024-03-22 18:55:00|167682.8|167557.8|167731.2|167606.2|167757.1|167663.5|167644.4|167556.9|749
1711134000000|2024-03-22 19:00:00|167731.7|167606.7|167757.7|167632.7|167764|167658.6|167704.4|167602.6|547
1711134300000|2024-03-22 19:05:00|167757.3|167632.3|167753|167628|167761.2|167636.2|167737.7|167612.7|605
1711134600000|2024-03-22 19:10:00|167753.9|167628.9|167769.3|167644.3|167780.3|167655.3|167753.8|167628.8|709
1711134900000|2024-03-22 19:15:00|167768.5|167643.5|167694.9|167569.9|167768.5|167643.5|167694.1|167569.1|581
1711135200000|2024-03-22 19:20:00|167695.2|167570.2|167728.2|167603.2|167730.2|167605.2|167693.9|167568.9|432
1711135500000|2024-03-22 19:25:00|167729.7|167604.7|167702.7|167577.7|167731.5|167606.5|167666.4|167541.4|468
1711135800000|2024-03-22 19:30:00|167703.7|167578.7|167728.6|167603.6|167736.2|167611.2|167701.5|167576.5|523
1711136100000|2024-03-22 19:35:00|167729.1|167604.1|167697.6|167572.6|167746.2|167621.2|167690.3|167565.3|518
1711136400000|2024-03-22 19:40:00|167697.5|167572.5|167736.8|167611.8|167759.2|167634.2|167696.6|167571.6|343
1711136700000|2024-03-22 19:45:00|167736.2|167611.2|167732.6|167607.6|167762.1|167637.1|167712.8|167587.8|389
1711137000000|2024-03-22 19:50:00|167731.6|167606.6|167702|167577|167732.3|167607.3|167696.8|167571.8|608
1711137300000|2024-03-22 19:55:00|167703.4|167578.4|167666.7|167541.7|167760.6|167635.6|167665|167540|845
1711137600000|2024-03-22 20:00:00|167668|167543|167645|167520|167677.6|167552.6|167642|167517|343
1711137900000|2024-03-22 20:05:00|167644.7|167519.7|167678.1|167553.1|167699.3|167574.3|167644.7|167519.7|327
1711138200000|2024-03-22 20:10:00|167677.7|167552.7|167615.7|167490.7|167679.4|167554.4|167613.7|167488.7|418
1711138500000|2024-03-22 20:15:00|167615.4|167490.4|167594.6|167469.6|167615.8|167490.8|167580.2|167455.2|402
1711138800000|2024-03-22 20:20:00|167594.7|167469.7|167613.6|167488.6|167614.1|167489.1|167589.2|167464.2|284
1711139100000|2024-03-22 20:25:00|167614|167489|167588.2|167463.2|167633.5|167508.5|167588.2|167463.2|194
1711139400000|2024-03-22 20:30:00|167588.3|167463.3|167533.9|167408.9|167588.4|167463.4|167529.5|167404.5|317
1711139700000|2024-03-22 20:35:00|167533.8|167408.8|167563.7|167438.7|167567.8|167442.8|167529.5|167404.5|279
1711140000000|2024-03-22 20:40:00|167563.9|167438.9|167660.2|167535.2|167660.2|167535.2|167555.6|167430.6|329
1711140300000|2024-03-22 20:45:00|167659.8|167534.8|167639|167514|167660.8|167535.8|167628.5|167503.5|394
1711140600000|2024-03-22 20:50:00|167638.7|167513.7|167679.1|167554.1|167684.1|167559.1|167638.7|167513.7|353
1711140900000|2024-03-22 20:55:00|167679.6|167554.6|167761|167473.5|167809|167559.6|167650.7|167473.5|284
1711314000000|2024-03-24 21:00:00|167464|167109|167581.1|167226.1|167581.1|167226.1|167464|167109|4
1711314300000|2024-03-24 21:05:00|167582.3|167227.3|167617.7|167262.7|167618.9|167263.9|167582.2|167227.2|117
1711314600000|2024-03-24 21:10:00|167617.8|167262.8|167638.9|167283.9|167639.7|167284.7|167614.8|167259.8|106
1711314900000|2024-03-24 21:15:00|167638.8|167283.8|167641.9|167286.9|167641.9|167286.9|167605.9|167250.9|156
1711315200000|2024-03-24 21:20:00|167641.6|167286.6|167826.9|167471.9|167827|167472|167627|167272|180
1711315500000|2024-03-24 21:25:00|167828.1|167473.1|167829.2|167474.2|167832|167477|167819.5|167464.5|54
1711315800000|2024-03-24 21:30:00|167829.5|167474.5|167823.5|167468.5|167829.5|167474.5|167816.9|167461.9|55
1711316100000|2024-03-24 21:35:00|167823.6|167468.6|167742.7|167577.7|167832.9|167577.7|167741.5|167468.4|46
1711316400000|2024-03-24 21:40:00|167742.6|167577.6|167744.3|167579.3|167833|167579.3|167741.7|167469.5|34
1711316700000|2024-03-24 21:45:00|167744.4|167579.4|167767.3|167537.5|167782.1|167585.5|167714.8|167529.2|163
1711317000000|2024-03-24 21:50:00|167779.5|167538.2|167711.6|167586.6|167799.1|167614.5|167686.7|167502.6|152
1711317300000|2024-03-24 21:55:00|167710.3|167585.3|167708.8|167583.8|167766.8|167594.6|167701.8|167527.9|96
1711317600000|2024-03-24 22:00:00|167727.3|167562.4|167718.7|167573.6|167796.8|167584.4|167708|167491.2|129
1711317900000|2024-03-24 22:05:00|167719.6|167581.4|167716.5|167579|167736.4|167588.1|167703.5|167566.9|84
1711318200000|2024-03-24 22:10:00|167716.9|167579.4|167717.4|167592.4|167721.1|167592.5|167702.7|167573.5|72
1711318500000|2024-03-24 22:15:00|167716|167591|167705.2|167580.2|167718.4|167593.4|167697.2|167572.2|60
1711318800000|2024-03-24 22:20:00|167705.1|167580.1|167714.6|167589.6|167715.4|167590.4|167695.9|167570.9|63
1711319100000|2024-03-24 22:25:00|167713.6|167588.6|167719.2|167594.2|167719.2|167594.2|167711.6|167586.6|35
1711319400000|2024-03-24 22:30:00|167719.5|167594.5|167722.1|167597.1|167723.7|167598.7|167714.4|167589.4|73
1711319700000|2024-03-24 22:35:00|167722.2|167597.2|167721.1|167596.1|167724.1|167599.1|167715.9|167590.9|36
1711320000000|2024-03-24 22:40:00|167721.2|167596.2|167712|167587|167721.6|167596.6|167706.5|167581.5|66
1711320300000|2024-03-24 22:45:00|167719.9|167594.9|167706.9|167581.9|167719.9|167594.9|167706.7|167581.7|80
1711320600000|2024-03-24 22:50:00|167707|167582|167706.8|167581.8|167711.5|167586.5|167701.4|167576.4|94
1711320900000|2024-03-24 22:55:00|167706.9|167581.9|167701.9|167576.9|167708.2|167583.2|167701.8|167576.8|144
1711321200000|2024-03-24 23:00:00|167702.1|167577.1|167710.1|167585.1|167710.8|167585.8|167697.6|167572.6|148
1711321500000|2024-03-24 23:05:00|167710.2|167585.2|167690.7|167565.7|167710.2|167585.2|167689.9|167564.9|177
1711321800000|2024-03-24 23:10:00|167692.1|167567.1|167678.8|167553.8|167703.3|167578.3|167674.8|167549.8|160
1711322100000|2024-03-24 23:15:00|167678.9|167553.9|167646.5|167521.5|167680.4|167555.4|167636.6|167511.6|150
1711322400000|2024-03-24 23:20:00|167646.6|167521.6|167648.1|167523.1|167648.5|167523.5|167642.2|167517.2|181
1711322700000|2024-03-24 23:25:00|167647.5|167522.5|167651|167526|167651.9|167526.9|167644.5|167519.5|66
1711323000000|2024-03-24 23:30:00|167651.8|167526.8|167641.2|167516.2|167652|167527|167641.2|167516.2|77
1711323300000|2024-03-24 23:35:00|167646.8|167521.8|167633.7|167508.7|167649.8|167524.8|167633.7|167508.7|72
1711323600000|2024-03-24 23:40:00|167635.8|167510.8|167651.1|167526.1|167657.4|167532.4|167622.7|167497.7|114
1711323900000|2024-03-24 23:45:00|167651.5|167526.5|167640.4|167515.4|167654.6|167529.6|167640.4|167515.4|51
1711324200000|2024-03-24 23:50:00|167643.3|167518.3|167643.9|167518.9|167650.9|167525.9|167631.2|167506.2|105
1711324500000|2024-03-24 23:55:00|167644.2|167519.2|167656.6|167531.6|167659.3|167534.3|167636.1|167511.1|102
1711324800000|2024-03-25 00:00:00|167656.4|167531.4|167608.6|167483.6|167663.9|167538.9|167601.4|167476.4|243
1711325100000|2024-03-25 00:05:00|167608.7|167483.7|167607.1|167482.1|167611.4|167486.4|167599.4|167474.4|204
1711325400000|2024-03-25 00:10:00|167604.6|167479.6|167610.2|167485.2|167617.6|167492.6|167604.3|167479.3|219
1711325700000|2024-03-25 00:15:00|167610.1|167485.1|167605.1|167480.1|167614.9|167489.9|167600.5|167475.5|185
1711326000000|2024-03-25 00:20:00|167604.6|167479.6|167615.7|167490.7|167617.1|167492.1|167600.9|167475.9|169
1711326300000|2024-03-25 00:25:00|167616.9|167491.9|167622.4|167497.4|167627.3|167502.3|167610.4|167485.4|239
1711326600000|2024-03-25 00:30:00|167622.3|167497.3|167615.2|167490.2|167623|167498|167613.5|167488.5|175
1711326900000|2024-03-25 00:35:00|167615|167490|167621.4|167496.4|167627.3|167502.3|167613.8|167488.8|206
1711327200000|2024-03-25 00:40:00|167621.2|167496.2|167620|167495|167629.1|167504.1|167617.6|167492.6|387
1711327500000|2024-03-25 00:45:00|167622.3|167497.3|167630.9|167505.9|167631.8|167506.8|167616.8|167491.8|335
1711327800000|2024-03-25 00:50:00|167630.3|167505.3|167660.8|167535.8|167660.8|167535.8|167620.7|167495.7|598
1711328100000|2024-03-25 00:55:00|167660.5|167535.5|167649.7|167524.7|167662|167537|167648.2|167523.2|357
1711328400000|2024-03-25 01:00:00|167647.2|167522.2|167656|167531|167658.9|167533.9|167647.2|167522.2|252
1711328700000|2024-03-25 01:05:00|167656.9|167531.9|167692.8|167567.8|167693.8|167568.8|167654.6|167529.6|259
1711329000000|2024-03-25 01:10:00|167692.3|167567.3|167679.3|167554.3|167694.5|167569.5|167678.7|167553.7|312
1711329300000|2024-03-25 01:15:00|167680.1|167555.1|167446.3|167321.3|167682|167557|167445.7|167320.7|607
1711329600000|2024-03-25 01:20:00|167445.4|167320.4|167361|167236|167446.3|167321.3|167333.6|167208.6|555
1711329900000|2024-03-25 01:25:00|167361.1|167236.1|167383.8|167258.8|167400.5|167275.5|167349.9|167224.9|575
1711330200000|2024-03-25 01:30:00|167384.8|167259.8|167414.5|167289.5|167422|167297|167382.8|167257.8|636
1711330500000|2024-03-25 01:35:00|167415.6|167290.6|167276.5|167151.5|167415.6|167290.6|167273|167148|742
1711330800000|2024-03-25 01:40:00|167276.6|167151.6|167314.5|167189.5|167336.4|167211.4|167275.1|167150.1|789
1711331100000|2024-03-25 01:45:00|167312.3|167187.3|167346.3|167221.3|167348.2|167223.2|167308|167183|771
1711331400000|2024-03-25 01:50:00|167347.6|167222.6|167396.3|167271.3|167399|167274|167343.9|167218.9|562
1711331700000|2024-03-25 01:55:00|167396.2|167271.2|167400|167275|167424.4|167299.4|167395.8|167270.8|474
1711332000000|2024-03-25 02:00:00|167398.8|167273.8|167349.7|167224.7|167432.5|167307.5|167347.3|167222.3|531
1711332300000|2024-03-25 02:05:00|167349.3|167224.3|167335.8|167210.8|167380.1|167255.1|167335.2|167210.2|573
1711332600000|2024-03-25 02:10:00|167335.5|167210.5|167341.6|167216.6|167346.3|167221.3|167333|167208|280
1711332900000|2024-03-25 02:15:00|167341.2|167216.2|167367.6|167242.6|167378.7|167253.7|167336.1|167211.1|411
1711333200000|2024-03-25 02:20:00|167367.8|167242.8|167365.9|167240.9|167374.2|167249.2|167363.2|167238.2|269
1711333500000|2024-03-25 02:25:00|167366.2|167241.2|167374|167249|167384.6|167259.6|167365.4|167240.4|349
1711333800000|2024-03-25 02:30:00|167374.7|167249.7|167369.8|167244.8|167382.4|167257.4|167369.7|167244.7|199
1711334100000|2024-03-25 02:35:00|167371.5|167246.5|167321.5|167196.5|167373.6|167248.6|167317.6|167192.6|205
1711334400000|2024-03-25 02:40:00|167321.6|167196.6|167300.5|167175.5|167328|167203|167297.8|167172.8|328
1711334700000|2024-03-25 02:45:00|167300.2|167175.2|167335.9|167210.9|167340|167215|167286.6|167161.6|508
1711335000000|2024-03-25 02:50:00|167335.5|167210.5|167306.7|167181.7|167338.4|167213.4|167296|167171|402
1711335300000|2024-03-25 02:55:00|167306.8|167181.8|167308.2|167183.2|167313.5|167188.5|167302.3|167177.3|214
1711335600000|2024-03-25 03:00:00|167308.6|167183.6|167334.1|167209.1|167336.7|167211.7|167304.3|167179.3|242
1711335900000|2024-03-25 03:05:00|167333.7|167208.7|167342.7|167217.7|167354.7|167229.7|167333.7|167208.7|432
1711336200000|2024-03-25 03:10:00|167342.9|167217.9|167340|167215|167359.4|167234.4|167339|167214|367
1711336500000|2024-03-25 03:15:00|167339.9|167214.9|167343.2|167218.2|167346.1|167221.1|167332.8|167207.8|336
1711336800000|2024-03-25 03:20:00|167343|167218|167345.4|167220.4|167350.6|167225.6|167342.6|167217.6|153
1711337100000|2024-03-25 03:25:00|167345.5|167220.5|167389.4|167264.4|167389.8|167264.8|167342.2|167217.2|252
1711337400000|2024-03-25 03:30:00|167391.5|167266.5|167402.4|167277.4|167406.3|167281.3|167391.5|167266.5|437
1711337700000|2024-03-25 03:35:00|167401.3|167276.3|167403.4|167278.4|167410|167285|167398.1|167273.1|291
1711338000000|2024-03-25 03:40:00|167403.2|167278.2|167459.8|167334.8|167461.7|167336.7|167401.4|167276.4|207
1711338300000|2024-03-25 03:45:00|167459.3|167334.3|167489.4|167364.4|167490.7|167365.7|167458.4|167333.4|393
1711338600000|2024-03-25 03:50:00|167489.3|167364.3|167489.1|167364.1|167493|167368|167486.4|167361.4|139
1711338900000|2024-03-25 03:55:00|167489|167364|167488.7|167363.7|167501.9|167376.9|167488.2|167363.2|180
1711339200000|2024-03-25 04:00:00|167489.3|167364.3|167482.5|167357.5|167493.8|167368.8|167480.2|167355.2|277
1711339500000|2024-03-25 04:05:00|167482.6|167357.6|167488.5|167363.5|167490.4|167365.4|167472.5|167347.5|377
1711339800000|2024-03-25 04:10:00|167487.7|167362.7|167487.1|167362.1|167492.3|167367.3|167485.4|167360.4|102
1711340100000|2024-03-25 04:15:00|167487|167362|167484.9|167359.9|167493.7|167368.7|167484.9|167359.9|115
1711340400000|2024-03-25 04:20:00|167484.7|167359.7|167531.9|167406.9|167540.5|167415.5|167484.6|167359.6|384
1711340700000|2024-03-25 04:25:00|167532.3|167407.3|167523|167398|167538.5|167413.5|167521.5|167396.5|154
1711341000000|2024-03-25 04:30:00|167523.1|167398.1|167524.8|167399.8|167530.5|167405.5|167512.8|167387.8|111
1711341300000|2024-03-25 04:35:00|167524.4|167399.4|167510.6|167385.6|167530.8|167405.8|167508.9|167383.9|84
1711341600000|2024-03-25 04:40:00|167510.2|167385.2|167516.1|167391.1|167516.6|167391.6|167504.6|167379.6|92
1711341900000|2024-03-25 04:45:00|167514.4|167389.4|167512.3|167387.3|167516.8|167391.8|167508.3|167383.3|271
1711342200000|2024-03-25 04:50:00|167513|167388|167519.1|167394.1|167531.5|167406.5|167510.7|167385.7|494
1711342500000|2024-03-25 04:55:00|167519|167394|167515.4|167390.4|167521.7|167396.7|167507.7|167382.7|299
1711342800000|2024-03-25 05:00:00|167515.9|167390.9|167516|167391|167518.8|167393.8|167513|167388|145
1711343100000|2024-03-25 05:05:00|167516.9|167391.9|167554.7|167429.7|167554.7|167429.7|167516.2|167391.2|252
1711343400000|2024-03-25 05:10:00|167554.3|167429.3|167520.8|167395.8|167554.3|167429.3|167519.5|167394.5|241
1711343700000|2024-03-25 05:15:00|167521|167396|167543.4|167418.4|167546.6|167421.6|167520.7|167395.7|252
1711344000000|2024-03-25 05:20:00|167543.6|167418.6|167541.6|167416.6|167544.7|167419.7|167532.7|167407.7|144
1711344300000|2024-03-25 05:25:00|167541.8|167416.8|167545.7|167420.7|167551.9|167426.9|167541.1|167416.1|224
1711344600000|2024-03-25 05:30:00|167545.4|167420.4|167543.4|167418.4|167545.4|167420.4|167541.8|167416.8|95
1711344900000|2024-03-25 05:35:00|167542.8|167417.8|167550.1|167425.1|167552|167427|167542.7|167417.7|203
1711345200000|2024-03-25 05:40:00|167548.1|167423.1|167541.7|167416.7|167549.2|167424.2|167534.9|167409.9|281
1711345500000|2024-03-25 05:45:00|167541.5|167416.5|167541.8|167416.8|167547.3|167422.3|167536.4|167411.4|236
1711345800000|2024-03-25 05:50:00|167541.7|167416.7|167543.6|167418.6|167548.2|167423.2|167536.7|167411.7|328
1711346100000|2024-03-25 05:55:00|167543.4|167418.4|167549.4|167424.4|167551.5|167426.5|167539.2|167414.2|289
1711346400000|2024-03-25 06:00:00|167548.8|167423.8|167568.9|167443.9|167571.8|167446.8|167544.9|167419.9|493
1711346700000|2024-03-25 06:05:00|167569.1|167444.1|167567.2|167442.2|167578.7|167453.7|167565.7|167440.7|619
1711347000000|2024-03-25 06:10:00|167566|167441|167567|167442|167571.5|167446.5|167562.9|167437.9|691
1711347300000|2024-03-25 06:15:00|167568.1|167443.1|167576.5|167451.5|167576.6|167451.6|167565.1|167440.1|595
1711347600000|2024-03-25 06:20:00|167575.7|167450.7|167572|167447|167607|167482|167555.3|167430.3|817
1711347900000|2024-03-25 06:25:00|167573.3|167448.3|167572.6|167447.6|167577.5|167452.5|167567.1|167442.1|744
1711348200000|2024-03-25 06:30:00|167572.7|167447.7|167595.3|167470.3|167604|167479|167570.5|167445.5|567
1711348500000|2024-03-25 06:35:00|167595.9|167470.9|167571.1|167446.1|167603.7|167478.7|167569.6|167444.6|650
1711348800000|2024-03-25 06:40:00|167570.1|167445.1|167597.6|167472.6|167601.7|167476.7|167560.4|167435.4|507
1711349100000|2024-03-25 06:45:00|167597.9|167472.9|167602.8|167477.8|167603.8|167478.8|167595.3|167470.3|530
1711349400000|2024-03-25 06:50:00|167602.5|167477.5|167601.4|167476.4|167604.9|167479.9|167595.9|167470.9|780
1711349700000|2024-03-25 06:55:00|167601.6|167476.6|167600.9|167475.9|167607.1|167482.1|167597.6|167472.6|501
1711350000000|2024-03-25 07:00:00|167601|167476|167698.9|167573.9|167701.4|167576.4|167598.7|167473.7|448
1711350300000|2024-03-25 07:05:00|167698.8|167573.8|167692.9|167567.9|167726|167601|167686.5|167561.5|578
1711350600000|2024-03-25 07:10:00|167692|167567|167594.9|167469.9|167693.9|167568.9|167594.7|167469.7|621
1711350900000|2024-03-25 07:15:00|167594.8|167469.8|167632|167507|167642.5|167517.5|167594.7|167469.7|694
1711351200000|2024-03-25 07:20:00|167632.2|167507.2|167636.3|167511.3|167642.1|167517.1|167620.4|167495.4|642
1711351500000|2024-03-25 07:25:00|167636.6|167511.6|167608.6|167483.6|167641|167516|167604.8|167479.8|686
1711351800000|2024-03-25 07:30:00|167608.5|167483.5|167607.3|167482.3|167644.2|167519.2|167602.1|167477.1|682
1711352100000|2024-03-25 07:35:00|167607.5|167482.5|167577.4|167452.4|167607.5|167482.5|167569.1|167444.1|884
1711352400000|2024-03-25 07:40:00|167577.3|167452.3|167466.6|167341.6|167578.1|167453.1|167461.5|167336.5|776
1711352700000|2024-03-25 07:45:00|167467.2|167342.2|167405.5|167280.5|167467.2|167342.2|167397.8|167272.8|583
1711353000000|2024-03-25 07:50:00|167406.7|167281.7|167486|167361|167490.8|167365.8|167405.3|167280.3|447
1711353300000|2024-03-25 07:55:00|167485.3|167360.3|167552.3|167427.3|167556|167431|167482|167357|468
1711353600000|2024-03-25 08:00:00|167552.5|167427.5|167447.2|167322.2|167552.5|167427.5|167437|167312|575
1711353900000|2024-03-25 08:05:00|167449.1|167324.1|167410.5|167285.5|167449.1|167324.1|167404.4|167279.4|606
1711354200000|2024-03-25 08:10:00|167410.8|167285.8|167497.6|167372.6|167506.4|167381.4|167404.8|167279.8|609
1711354500000|2024-03-25 08:15:00|167497|167372|167489.7|167364.7|167505.6|167380.6|167489.7|167364.7|502
1711354800000|2024-03-25 08:20:00|167490.7|167365.7|167527.7|167402.7|167527.8|167402.8|167490.3|167365.3|524
1711355100000|2024-03-25 08:25:00|167525.7|167400.7|167552.4|167427.4|167553.4|167428.4|167520.8|167395.8|562
1711355400000|2024-03-25 08:30:00|167552.3|167427.3|167576.8|167451.8|167581.7|167456.7|167552|167427|525
1711355700000|2024-03-25 08:35:00|167576.9|167451.9|167664.7|167539.7|167667.7|167542.7|167576|167451|446
1711356000000|2024-03-25 08:40:00|167664.6|167539.6|167701.1|167576.1|167706|167581|167658.6|167533.6|436
1711356300000|2024-03-25 08:45:00|167701.6|167576.6|167730.2|167605.2|167759.8|167634.8|167698.4|167573.4|538
1711356600000|2024-03-25 08:50:00|167729.3|167604.3|167698.6|167573.6|167733.9|167608.9|167696|167571|399
1711356900000|2024-03-25 08:55:00|167697.8|167572.8|167590.9|167465.9|167699|167574|167578.3|167453.3|662
1711357200000|2024-03-25 09:00:00|167589.5|167464.5|167629.2|167504.2|167645.6|167520.6|167556.1|167431.1|631
1711357500000|2024-03-25 09:05:00|167627.8|167502.8|167588.8|167463.8|167628.1|167503.1|167571.1|167446.1|610
1711357800000|2024-03-25 09:10:00|167589.1|167464.1|167587|167462|167617.1|167492.1|167582.1|167457.1|601
1711358100000|2024-03-25 09:15:00|167590|167465|167588|167463|167607.5|167482.5|167559.3|167434.3|685
1711358400000|2024-03-25 09:20:00|167588.4|167463.4|167591|167466|167596|167471|167562.4|167437.4|551
1711358700000|2024-03-25 09:25:00|167591.1|167466.1|167645.4|167520.4|167649|167524|167583.4|167458.4|596
1711359000000|2024-03-25 09:30:00|167645.3|167520.3|167669.7|167544.7|167673.3|167548.3|167633.1|167508.1|693
1711359300000|2024-03-25 09:35:00|167669.9|167544.9|167677.9|167552.9|167700.5|167575.5|167664.8|167539.8|522
1711359600000|2024-03-25 09:40:00|167678|167553|167640.5|167515.5|167680.4|167555.4|167616.5|167491.5|585
1711359900000|2024-03-25 09:45:00|167639.9|167514.9|167646.9|167521.9|167652.6|167527.6|167635.5|167510.5|675
1711360200000|2024-03-25 09:50:00|167647|167522|167649|167524|167674.3|167549.3|167634.6|167509.6|649
1711360500000|2024-03-25 09:55:00|167649.6|167524.6|167677|167552|167703.6|167578.6|167637.4|167512.4|592
1711360800000|2024-03-25 10:00:00|167677.5|167552.5|167640.2|167515.2|167680.1|167555.1|167619.3|167494.3|495
1711361100000|2024-03-25 10:05:00|167640.3|167515.3|167621|167496|167647.2|167522.2|167617.6|167492.6|523
1711361400000|2024-03-25 10:10:00|167621.4|167496.4|167677.7|167552.7|167678.2|167553.2|167620.3|167495.3|607
1711361700000|2024-03-25 10:15:00|167677.8|167552.8|167636.3|167511.3|167679.7|167554.7|167631.7|167506.7|521
1711362000000|2024-03-25 10:20:00|167637|167512|167619.5|167494.5|167640.9|167515.9|167608.5|167483.5|545
1711362300000|2024-03-25 10:25:00|167619.4|167494.4|167625.2|167500.2|167626.7|167501.7|167605.7|167480.7|408
1711362600000|2024-03-25 10:30:00|167625.3|167500.3|167636.2|167511.2|167652.7|167527.7|167624.3|167499.3|489
1711362900000|2024-03-25 10:35:00|167636.6|167511.6|167666.2|167541.2|167666.6|167541.6|167619|167494|434
1711363200000|2024-03-25 10:40:00|167667.2|167542.2|167623.9|167498.9|167681.5|167556.5|167621.2|167496.2|582
1711363500000|2024-03-25 10:45:00|167624|167499|167620.6|167495.6|167625.2|167500.2|167613|167488|608
1711363800000|2024-03-25 10:50:00|167620.7|167495.7|167622.1|167497.1|167623.4|167498.4|167613.2|167488.2|649
1711364100000|2024-03-25 10:55:00|167622.2|167497.2|167603.7|167478.7|167624.7|167499.7|167596.4|167471.4|460
1711364400000|2024-03-25 11:00:00|167603.5|167478.5|167626.2|167501.2|167629|167504|167603.5|167478.5|594
1711364700000|2024-03-25 11:05:00|167626.7|167501.7|167616.8|167491.8|167648.9|167523.9|167590.1|167465.1|518
1711365000000|2024-03-25 11:10:00|167614.6|167489.6|167525.1|167400.1|167624.4|167499.4|167494.7|167369.7|519
1711365300000|2024-03-25 11:15:00|167525.9|167400.9|167525|167400|167531.9|167406.9|167518.1|167393.1|344
1711365600000|2024-03-25 11:20:00|167524.3|167399.3|167502|167377|167530.2|167405.2|167492.4|167367.4|539
1711365900000|2024-03-25 11:25:00|167503|167378|167554.1|167429.1|167557.8|167432.8|167497.1|167372.1|510
1711366200000|2024-03-25 11:30:00|167554.2|167429.2|167534.9|167409.9|167559.3|167434.3|167525.5|167400.5|538
1711366500000|2024-03-25 11:35:00|167535|167410|167538.6|167413.6|167549.6|167424.6|167487.4|167362.4|596
1711366800000|2024-03-25 11:40:00|167539.7|167414.7|167531.5|167406.5|167559.1|167434.1|167525.6|167400.6|678
1711367100000|2024-03-25 11:45:00|167530.9|167405.9|167518.7|167393.7|167533.1|167408.1|167489.4|167364.4|527
1711367400000|2024-03-25 11:50:00|167518.9|167393.9|167495.2|167370.2|167528.8|167403.8|167494.4|167369.4|464
1711367700000|2024-03-25 11:55:00|167495.6|167370.6|167509|167384|167509|167384|167442.5|167317.5|649
1711368000000|2024-03-25 12:00:00|167507.3|167382.3|167523.9|167398.9|167564.8|167439.8|167507|167382|838
1711368300000|2024-03-25 12:05:00|167524.1|167399.1|167502|167377|167531.1|167406.1|167494.7|167369.7|762
1711368600000|2024-03-25 12:10:00|167502.1|167377.1|167452.9|167327.9|167514|167389|167449.8|167324.8|621
1711368900000|2024-03-25 12:15:00|167450.8|167325.8|167461.4|167336.4|167528.9|167403.9|167414.8|167289.8|686
1711369200000|2024-03-25 12:20:00|167460.9|167335.9|167480.6|167355.6|167504.3|167415.8|167455.2|167330.2|730
1711369500000|2024-03-25 12:25:00|167475.1|167350.1|167448.5|167323.5|167475.1|167350.1|167439.9|167314.9|594
1711369800000|2024-03-25 12:30:00|167448.4|167323.4|167539.4|167414.4|167547.7|167422.7|167444.5|167319.5|587
1711370100000|2024-03-25 12:35:00|167540.9|167415.9|167540.6|167415.6|167546.3|167421.3|167487.8|167362.8|573
1711370400000|2024-03-25 12:40:00|167540.4|167415.4|167484.3|167359.3|167540.4|167415.4|167463.1|167352.4|700
1711370700000|2024-03-25 12:45:00|167484.5|167359.5|167468.2|167343.2|167492.4|167367.4|167431.7|167306.7|850
1711371000000|2024-03-25 12:50:00|167467.8|167342.8|167449.5|167324.5|167478.5|167360.8|167410.8|167315.4|713
1711371300000|2024-03-25 12:55:00|167448.4|167323.4|167462.7|167337.7|167475.4|167350.4|167443.1|167318.1|741
1711371600000|2024-03-25 13:00:00|167462.2|167337.2|167459.2|167334.2|167513.9|167412.2|167413.7|167324.2|782
1711371900000|2024-03-25 13:05:00|167458.9|167333.9|167462.4|167337.4|167485.3|167380.4|167430.4|167325.3|651
1711372200000|2024-03-25 13:10:00|167463|167338|167308.5|167183.5|167466.5|167375.3|167298.4|167173.4|651
1711372500000|2024-03-25 13:15:00|167308.3|167183.3|167313.3|167188.3|167326.2|167201.2|167294.7|167169.7|544
1711372800000|2024-03-25 13:20:00|167313.9|167188.9|167331.4|167206.4|167335|167210|167302.2|167177.2|738
1711373100000|2024-03-25 13:25:00|167330.9|167205.9|167337.6|167212.6|167343|167218|167309.2|167184.2|632
1711373400000|2024-03-25 13:30:00|167337.8|167212.8|167182.4|167057.4|167341|167216|167147.9|167056.1|862
1711373700000|2024-03-25 13:35:00|167182.2|167057.2|167187.8|167062.8|167218.3|167093.3|167181.2|167056.2|708
1711374000000|2024-03-25 13:40:00|167188.1|167063.1|167251.7|167126.7|167278.9|167164.2|167173.8|167059.2|732
1711374300000|2024-03-25 13:45:00|167251.5|167126.5|167232.2|167107.2|167262.8|167157.2|167197|167099|656
1711374600000|2024-03-25 13:50:00|167232.4|167107.4|167137.2|167012.2|167232.4|167107.4|167106.7|167006.2|677
1711374900000|2024-03-25 13:55:00|167137.3|167012.3|167124.3|166999.3|167160.4|167066.5|167084.4|166959.4|733
1711375200000|2024-03-25 14:00:00|167123.7|166998.7|167073.5|167023.5|167128.5|167023.7|167030.5|166942.2|684
1711375500000|2024-03-25 14:05:00|167071.9|167021.9|167079.3|166954.3|167081.9|167021.9|167028.9|166949|686
1711375800000|2024-03-25 14:10:00|167080|166955|167029.3|166904.3|167087|166994.1|167018.3|166901.3|614
1711376100000|2024-03-25 14:15:00|167028|166903|167030|166905|167057.3|166941|166987.1|166895.6|558
1711376400000|2024-03-25 14:20:00|167029.9|166904.9|167112.8|166987.8|167142|167047.7|167007|166903.4|685
1711376700000|2024-03-25 14:25:00|167112.9|166987.9|167123.8|166998.8|167143.3|167034.8|167082.5|166983.1|633
1711377000000|2024-03-25 14:30:00|167123.1|166998.1|167077|166952|167159.3|167073.1|167064.4|166951.5|755
1711377300000|2024-03-25 14:35:00|167077.2|166952.2|167050.5|166925.5|167079.8|166954.8|167041.2|166916.2|571
1711377600000|2024-03-25 14:40:00|167050.4|166925.4|167041.2|166916.2|167105.5|167005.3|166999.2|166874.2|702
1711377900000|2024-03-25 14:45:00|167040.9|166915.9|167078.8|166953.8|167091.8|166973.1|167017.4|166902.7|530
1711378200000|2024-03-25 14:50:00|167078.5|166953.5|167148.3|167023.3|167148.7|167056.1|167052.9|166948.5|853
1711378500000|2024-03-25 14:55:00|167149.1|167024.1|167192.6|167067.6|167198.7|167092.4|167038.2|166950.1|899
1711378800000|2024-03-25 15:00:00|167196.3|167071.3|167140.5|167015.5|167249.8|167124.8|167137.7|167012.7|802
1711379100000|2024-03-25 15:05:00|167141.7|167016.7|167145.2|167020.2|167195.6|167070.6|167077.9|166952.9|757
1711379400000|2024-03-25 15:10:00|167145.5|167020.5|167114.2|166989.2|167161.9|167036.9|167107.1|166982.1|700
1711379700000|2024-03-25 15:15:00|167113.3|166988.3|167154.3|167029.3|167156.7|167031.7|167110.3|166985.3|650
1711380000000|2024-03-25 15:20:00|167154.5|167029.5|167218.9|167093.9|167233.2|167108.2|167153.7|167028.7|746
1711380300000|2024-03-25 15:25:00|167219.8|167094.8|167249.1|167124.1|167254.2|167149.7|167192.9|167073.1|770
1711380600000|2024-03-25 15:30:00|167249.6|167124.6|167279.1|167154.1|167283.9|167158.9|167230.6|167105.6|750
1711380900000|2024-03-25 15:35:00|167282|167157|167229.8|167104.8|167284.4|167159.4|167218.2|167093.2|624
1711381200000|2024-03-25 15:40:00|167229.5|167104.5|167234.7|167109.7|167253.9|167128.9|167217.6|167092.6|648
1711381500000|2024-03-25 15:45:00|167234.6|167109.6|167265.6|167140.6|167290.2|167195|167217.7|167092.7|653
1711381800000|2024-03-25 15:50:00|167265.5|167140.5|167195.9|167070.9|167265.5|167174.9|167176.8|167068.6|746
1711382100000|2024-03-25 15:55:00|167196|167071|167215.6|167090.6|167220.6|167128.2|167171.2|167066.5|793
1711382400000|2024-03-25 16:00:00|167215.9|167090.9|167181.9|167056.9|167235.5|167112|167135|167050.3|773
1711382700000|2024-03-25 16:05:00|167181.4|167056.4|167151.8|167101.8|167191.1|167103.3|167116.9|167054.4|545
1711383000000|2024-03-25 16:10:00|167151.7|167101.7|167125.7|167000.7|167161.6|167102.8|167090.8|166999|585
1711383300000|2024-03-25 16:15:00|167125.6|167000.6|167095.4|167045.4|167154.5|167078.1|167089.1|166998|534
1711383600000|2024-03-25 16:20:00|167095.2|167045.2|167121.9|166996.9|167127|167046.7|167077.4|166993.2|488
1711383900000|2024-03-25 16:25:00|167121.6|166996.6|167059.8|166934.8|167122|166997|167015.1|166933.3|550
1711384200000|2024-03-25 16:30:00|167060.2|166935.2|167072.2|166947.2|167087|166991.7|167022|166930.2|723
1711384500000|2024-03-25 16:35:00|167072.1|166947.1|166988.2|166863.2|167074.3|166986.9|166944.8|166844.6|753
1711384800000|2024-03-25 16:40:00|166987.9|166862.9|166948.7|166898.7|166989.3|166903.1|166928.6|166849.6|530
1711385100000|2024-03-25 16:45:00|166949.9|166899.9|166969.8|166919.8|167013.1|166919.8|166945.3|166853.7|570
1711385400000|2024-03-25 16:50:00|167000.3|166875.3|166979.5|166854.5|167000.3|166921.6|166919.5|166831.8|574
1711385700000|2024-03-25 16:55:00|166979.8|166854.8|167031|166906|167085.8|166997.7|166979.7|166854.7|753
1711386000000|2024-03-25 17:00:00|167029.6|166904.6|166985.8|166935.8|167059.6|166969.8|166983.1|166874.6|707
1711386300000|2024-03-25 17:05:00|166985.2|166935.2|167009.6|166959.6|167058.9|166973.7|166980.7|166927.5|612
1711386600000|2024-03-25 17:10:00|167009.1|166959.1|167046.8|166921.8|167076.1|166980.2|167006.6|166918.2|752
1711386900000|2024-03-25 17:15:00|167046.4|166921.4|166943.9|166893.9|167049.2|166925.2|166942.4|166855.5|692
1711387200000|2024-03-25 17:20:00|166944.9|166894.9|166980.6|166855.6|166986.4|166898.2|166937.4|166852.5|450
1711387500000|2024-03-25 17:25:00|166979.8|166854.8|166997.7|166872.7|167001.2|166905.3|166947|166853.4|507
1711387800000|2024-03-25 17:30:00|166999.5|166874.5|167003.7|166878.7|167008.7|166920.5|166964|166868.1|634
1711388100000|2024-03-25 17:35:00|167003.9|166878.9|166978.7|166853.7|167017.7|166930.6|166949.4|166853|717
1711388400000|2024-03-25 17:40:00|166978.1|166853.1|166943|166893|166981.3|166893|166916.9|166820.4|653
1711388700000|2024-03-25 17:45:00|166942.8|166892.8|166959|166834|166981.2|166893.9|166913.1|166828.7|577
1711389000000|2024-03-25 17:50:00|166959.9|166834.9|166913.8|166863.8|166962.4|166867.3|166907.6|166826.8|534
1711389300000|2024-03-25 17:55:00|166914.2|166864.2|166926.8|166801.8|166937.5|166868.9|166870.6|166775.5|666
1711389600000|2024-03-25 18:00:00|166925.7|166800.7|166900.1|166775.1|166931.5|166806.5|166892.4|166767.4|648
1711389900000|2024-03-25 18:05:00|166900.2|166775.2|166862.9|166737.9|166900.2|166786.9|166789|166699.7|645
1711390200000|2024-03-25 18:10:00|166863.5|166738.5|166838.3|166713.3|166864.2|166764.4|166814.4|166710.2|583
1711390500000|2024-03-25 18:15:00|166840.9|166715.9|166779.3|166654.3|166842.2|166717.2|166776.4|166651.4|644
1711390800000|2024-03-25 18:20:00|166779.5|166654.5|166751|166626|166785.1|166672.9|166705.4|166616.8|681
1711391100000|2024-03-25 18:25:00|166750.8|166625.8|166760.3|166635.3|166761.6|166636.6|166745.5|166620.5|503
1711391400000|2024-03-25 18:30:00|166760.4|166635.4|166782|166657|166788.9|166693.5|166732.3|166634.6|568
1711391700000|2024-03-25 18:35:00|166781.2|166656.2|166788.6|166663.6|166797.9|166712.2|166759.2|166654.8|614
1711392000000|2024-03-25 18:40:00|166788.7|166663.7|166790.8|166665.8|166792.1|166667.1|166784.8|166659.8|461
1711392300000|2024-03-25 18:45:00|166790.9|166665.9|166796|166671|166796.2|166704.5|166752.8|166664.4|318
1711392600000|2024-03-25 18:50:00|166796.3|166671.3|166832|166707|166854|166772.5|166758|166669.9|570
1711392900000|2024-03-25 18:55:00|166836.9|166711.9|166848.5|166723.5|166879.2|166788.8|166806.7|166711.9|678
1711393200000|2024-03-25 19:00:00|166849.2|166724.2|166825.7|166775.7|166857.7|166776.6|166815.1|166723.1|643
1711393500000|2024-03-25 19:05:00|166825.3|166775.3|166914.9|166789.9|166920.9|166826.2|166808.8|166728.7|653
1711393800000|2024-03-25 19:10:00|166914.2|166789.2|166839|166789|166915.2|166830.2|166835.3|166772.1|687
1711394100000|2024-03-25 19:15:00|166838.6|166788.6|166882.7|166757.7|166883.8|166792|166832.6|166748.9|585
1711394400000|2024-03-25 19:20:00|166882.9|166757.9|166936.6|166811.6|166937.7|166849.1|166852.2|166755.9|732
1711394700000|2024-03-25 19:25:00|166936.9|166811.9|166901.4|166776.4|166936.9|166811.9|166851.1|166774.3|624
1711395000000|2024-03-25 19:30:00|166905.7|166780.7|166870.8|166820.8|166910.6|166824|166866.5|166776.6|553
1711395300000|2024-03-25 19:35:00|166871.6|166821.6|166931.1|166806.1|166951.4|166834.3|166869|166795.8|646
1711395600000|2024-03-25 19:40:00|166931.4|166806.4|166967.7|166842.7|166970.8|166877.1|166900.1|166804.3|658
1711395900000|2024-03-25 19:45:00|166967.6|166842.6|166977.2|166852.2|166983.7|166858.7|166960.7|166835.7|545
1711396200000|2024-03-25 19:50:00|166978.7|166853.7|166974|166849|166991.9|166896.5|166916.2|166828.8|747
1711396500000|2024-03-25 19:55:00|166964.9|166839.9|166933|166808|166968.1|166871.5|166875.5|166788.9|772
1711396800000|2024-03-25 20:00:00|166933.1|166808.1|166879.8|166754.8|166933.1|166808.1|166868.6|166743.6|573
1711397100000|2024-03-25 20:05:00|166880.5|166755.5|166879.7|166754.7|166881.8|166756.8|166875.5|166750.5|598
1711397400000|2024-03-25 20:10:00|166879.6|166754.6|166892.2|166767.2|166896.5|166771.5|166875.7|166750.7|233
1711397700000|2024-03-25 20:15:00|166892.1|166767.1|166876.9|166751.9|166893.8|166768.8|166876.9|166751.9|362
1711398000000|2024-03-25 20:20:00|166877.7|166752.7|166880|166755|166884.6|166759.6|166875.6|166750.6|270
1711398300000|2024-03-25 20:25:00|166880.1|166755.1|166878.4|166753.4|166882.5|166757.5|166875.1|166750.1|324
1711398600000|2024-03-25 20:30:00|166880.2|166755.2|166781.7|166656.7|166880.6|166755.6|166774.9|166649.9|567
1711398900000|2024-03-25 20:35:00|166781.2|166656.2|166759.9|166634.9|166782.4|166657.4|166756.6|166631.6|420
1711399200000|2024-03-25 20:40:00|166760.4|166635.4|166817.4|166692.4|166818.8|166693.8|166757.9|166632.9|335
1711399500000|2024-03-25 20:45:00|166814.4|166689.4|166799.6|166674.6|166816.8|166691.8|166799.2|166674.2|272
1711399800000|2024-03-25 20:50:00|166800.6|166675.6|166816.1|166691.1|166830.9|166705.9|166800.6|166675.6|250
1711400100000|2024-03-25 20:55:00|166820.3|166695.3|166810.2|166685.2|166831.7|166706.7|166797.7|166672.7|298
1711400400000|2024-03-25 21:00:00|166810.3|166685.3|166921|166656.3|166971|166685.3|166810.3|166632.3|44
1711400700000|2024-03-25 21:05:00|166904.4|166659.4|166858.2|166672.4|166913.8|166672.4|166838.6|166624.6|155
1711401000000|2024-03-25 21:10:00|166858.4|166667|166990|166680|167005.1|166695.1|166852.6|166641.4|82
1711401300000|2024-03-25 21:15:00|166990.6|166680.6|166994.1|166684.1|166998.3|166688.3|166983.5|166673.5|68
1711401600000|2024-03-25 21:20:00|166993.9|166683.9|166978.4|166689|167006.7|166696.7|166976.6|166683.4|106
1711401900000|2024-03-25 21:25:00|166979.4|166689.3|167000.2|166693.5|167004.9|166694.9|166973.9|166683.6|150
1711402200000|2024-03-25 21:30:00|166994.7|166691.5|166969.6|166704.2|166994.7|166704.3|166959.6|166683.4|193
1711402500000|2024-03-25 21:35:00|166969.7|166705.6|166970.8|166706.4|166972.6|166706.8|166966.3|166703.8|31
1711402800000|2024-03-25 21:40:00|166971.1|166706.5|166990.3|166680.3|167000.2|166710.1|166964.2|166673.5|128
1711403100000|2024-03-25 21:45:00|166983.4|166680|166958.6|166694.5|166984.3|166730.2|166958.6|166679.4|77
1711403400000|2024-03-25 21:50:00|166958.5|166694.6|166924.3|166721.2|166960.2|166721.2|166922.1|166694.6|185
1711403700000|2024-03-25 21:55:00|166928.4|166720.6|166927.3|166766.5|166935|166770.9|166921.6|166717.2|136
1711404000000|2024-03-25 22:00:00|166931.7|166752.5|166920.8|166795.8|166975.8|166821.2|166912.4|166721.4|188
1711404300000|2024-03-25 22:05:00|166918.5|166793.5|166928.8|166803.8|166932.2|166807.2|166911.3|166786.3|110
1711404600000|2024-03-25 22:10:00|166929.9|166804.9|166939.1|166814.1|166945.1|166820.1|166928.3|166803.3|117
1711404900000|2024-03-25 22:15:00|166953.1|166828.1|166977.3|166852.3|166979.7|166854.7|166952.7|166827.7|121
1711405200000|2024-03-25 22:20:00|166974.9|166849.9|166954.1|166829.1|166974.9|166849.9|166930.7|166805.7|114
1711405500000|2024-03-25 22:25:00|166954.2|166829.2|166912.4|166787.4|166954.4|166829.4|166907.3|166782.3|190
1711405800000|2024-03-25 22:30:00|166912.3|166787.3|166912.6|166787.6|166939.4|166814.4|166908.6|166783.6|129
1711406100000|2024-03-25 22:35:00|166912.7|166787.7|166909.8|166784.8|166930.3|166805.3|166906|166781|113
1711406400000|2024-03-25 22:40:00|166909.7|166784.7|166905.4|166780.4|166911.6|166786.6|166901.4|166776.4|107
1711406700000|2024-03-25 22:45:00|166907.6|166782.6|166890.8|166765.8|166907.6|166782.6|166874.8|166749.8|124
1711407000000|2024-03-25 22:50:00|166889.4|166764.4|166934.1|166809.1|166934.5|166809.5|166871.3|166746.3|142
1711407300000|2024-03-25 22:55:00|166933.9|166808.9|166932.7|166807.7|166952.8|166827.8|166911.5|166786.5|146
1711407600000|2024-03-25 23:00:00|166932.5|166807.5|166922.2|166797.2|166932.5|166807.5|166908|166783|122
1711407900000|2024-03-25 23:05:00|166922.3|166797.3|166925.6|166800.6|166925.7|166800.7|166920.4|166795.4|171
1711408200000|2024-03-25 23:10:00|166924.6|166799.6|166947.9|166822.9|166953.2|166828.2|166923.2|166798.2|181
1711408500000|2024-03-25 23:15:00|166947.8|166822.8|166949.4|166824.4|166954.7|166829.7|166944.7|166819.7|140
1711408800000|2024-03-25 23:20:00|166949.3|166824.3|166952.6|166827.6|166955.4|166830.4|166948.7|166823.7|125
1711409100000|2024-03-25 23:25:00|166952.4|166827.4|166952.8|166827.8|166954.1|166829.1|166948.5|166823.5|79
1711409400000|2024-03-25 23:30:00|166952.9|166827.9|166919|166794|166954.7|166829.7|166916.2|166791.2|128
1711409700000|2024-03-25 23:35:00|166919.2|166794.2|166931.1|166806.1|166933.7|166808.7|166915.5|166790.5|110
1711410000000|2024-03-25 23:40:00|166933|166808|166930.7|166805.7|166934|166809|166929.1|166804.1|94
1711410300000|2024-03-25 23:45:00|166930|166805|166935|166810|166935|166810|166927.6|166802.6|103
1711410600000|2024-03-25 23:50:00|166934.4|166809.4|166910.6|166785.6|166935.6|166810.6|166909|166784|105
1711410900000|2024-03-25 23:55:00|166911|166786|166920.5|166795.5|166922.6|166797.6|166908.1|166783.1|82
1711411200000|2024-03-26 00:00:00|166920.3|166795.3|166916.4|166791.4|166923.9|166798.9|166908.8|166783.8|168
1711411500000|2024-03-26 00:05:00|166916.6|166791.6|166910.1|166785.1|166917.8|166792.8|166905.9|166780.9|165
1711411800000|2024-03-26 00:10:00|166910.2|166785.2|166909.5|166784.5|166910.8|166785.8|166905.7|166780.7|121
1711412100000|2024-03-26 00:15:00|166909.9|166784.9|166909.4|166784.4|166923.7|166798.7|166904.3|166779.3|128
1711412400000|2024-03-26 00:20:00|166909.3|166784.3|166909.3|166784.3|166914|166789|166902|166777|175
1711412700000|2024-03-26 00:25:00|166909.1|166784.1|166881.9|166756.9|166911.2|166786.2|166878|166753|120
1711413000000|2024-03-26 00:30:00|166882|166757|166885.9|166760.9|166888.7|166763.7|166878.4|166753.4|126
1711413300000|2024-03-26 00:35:00|166886.2|166761.2|166880.2|166755.2|166886.7|166761.7|166880.1|166755.1|107
1711413600000|2024-03-26 00:40:00|166881|166756|166855.7|166730.7|166883.2|166758.2|166851.5|166726.5|201
1711413900000|2024-03-26 00:45:00|166854.2|166729.2|166787.5|166662.5|166854.7|166729.7|166787.5|166662.5|194
1711414200000|2024-03-26 00:50:00|166787.4|166662.4|166828|166703|166828|166703|166786.3|166661.3|246
1711414500000|2024-03-26 00:55:00|166827.2|166702.2|166826.1|166701.1|166829.5|166704.5|166823.3|166698.3|210
1711414800000|2024-03-26 01:00:00|166826.3|166701.3|166838.4|166713.4|166849.6|166724.6|166824.6|166699.6|405
1711415100000|2024-03-26 01:05:00|166838.2|166713.2|166837.5|166712.5|166846|166721|166827.7|166702.7|277
1711415400000|2024-03-26 01:10:00|166837.4|166712.4|166825|166700|166848.8|166723.8|166825|166700|214
1711415700000|2024-03-26 01:15:00|166825.1|166700.1|166796.5|166671.5|166825.1|166700.1|166792.1|166667.1|396
1711416000000|2024-03-26 01:20:00|166796.4|166671.4|166788.8|166663.8|166801.6|166676.6|166775.1|166650.1|293
1711416300000|2024-03-26 01:25:00|166789.1|166664.1|166773.1|166648.1|166806.9|166681.9|166769.4|166644.4|363
1711416600000|2024-03-26 01:30:00|166773|166648|166783.3|166658.3|166786.8|166661.8|166765.6|166640.6|408
1711416900000|2024-03-26 01:35:00|166782.7|166657.7|166798|166673|166798|166673|166775.8|166650.8|362
1711417200000|2024-03-26 01:40:00|166797.7|166672.7|166812.1|166687.1|166818.6|166693.6|166797.6|166672.6|304
1711417500000|2024-03-26 01:45:00|166811.6|166686.6|166815.5|166690.5|166822.9|166697.9|166808.4|166683.4|147
1711417800000|2024-03-26 01:50:00|166815.9|166690.9|166811.7|166686.7|166817|166692|166809.5|166684.5|111
1711418100000|2024-03-26 01:55:00|166811.8|166686.8|166815.2|166690.2|166820.4|166695.4|166811.2|166686.2|142
1711418400000|2024-03-26 02:00:00|166814.9|166689.9|166816.2|166691.2|166818.1|166693.1|166811.9|166686.9|126
1711418700000|2024-03-26 02:05:00|166816.4|166691.4|166805.2|166680.2|166819.5|166694.5|166801.2|166676.2|128
1711419000000|2024-03-26 02:10:00|166805.1|166680.1|166808.1|166683.1|166810.4|166685.4|166803.7|166678.7|120
1711419300000|2024-03-26 02:15:00|166807.9|166682.9|166822.6|166697.6|166822.6|166697.6|166804.6|166679.6|111
1711419600000|2024-03-26 02:20:00|166822.9|166697.9|166773.9|166648.9|166823.7|166698.7|166773.9|166648.9|265
1711419900000|2024-03-26 02:25:00|166774|166649|166783.3|166658.3|166783.4|166658.4|166765.5|166640.5|240
1711420200000|2024-03-26 02:30:00|166783.6|166658.6|166790.6|166665.6|166792.9|166667.9|166780.9|166655.9|249
1711420500000|2024-03-26 02:35:00|166790.9|166665.9|166787.4|166662.4|166795.2|166670.2|166781.3|166656.3|144
1711420800000|2024-03-26 02:40:00|166787.1|166662.1|166795.3|166670.3|166799.7|166674.7|166787.1|166662.1|246
1711421100000|2024-03-26 02:45:00|166794.6|166669.6|166786.8|166661.8|166794.6|166669.6|166781.8|166656.8|158
1711421400000|2024-03-26 02:50:00|166786.4|166661.4|166803.8|166678.8|166807.9|166682.9|166780.9|166655.9|163
1711421700000|2024-03-26 02:55:00|166804.6|166679.6|166803.5|166678.5|166813.4|166688.4|166801.6|166676.6|204
1711422000000|2024-03-26 03:00:00|166803.4|166678.4|166798.7|166673.7|166807.6|166682.6|166797.1|166672.1|104
1711422300000|2024-03-26 03:05:00|166798.9|166673.9|166796.8|166671.8|166803.1|166678.1|166793.9|166668.9|160
1711422600000|2024-03-26 03:10:00|166797|166672|166812.1|166687.1|166815.1|166690.1|166797|166672|138
1711422900000|2024-03-26 03:15:00|166811.9|166686.9|166804.8|166679.8|166812.7|166687.7|166803.9|166678.9|103
1711423200000|2024-03-26 03:20:00|166805.1|166680.1|166809.7|166684.7|166809.7|166684.7|166800.3|166675.3|110
1711423500000|2024-03-26 03:25:00|166809.8|166684.8|166801.5|166676.5|166809.8|166684.8|166799.9|166674.9|121
1711423800000|2024-03-26 03:30:00|166802.1|166677.1|166802.8|166677.8|166806|166681|166792.9|166667.9|187
1711424100000|2024-03-26 03:35:00|166803|166678|166802.7|166677.7|166806.3|166681.3|166800.5|166675.5|166
1711424400000|2024-03-26 03:40:00|166801.5|166676.5|166831.3|166706.3|166831.9|166706.9|166801.5|166676.5|197
1711424700000|2024-03-26 03:45:00|166831.4|166706.4|166837.2|166712.2|166841.9|166716.9|166828.6|166703.6|179
1711425000000|2024-03-26 03:50:00|166838.4|166713.4|166843.9|166718.9|166845.3|166720.3|166836.5|166711.5|119
1711425300000|2024-03-26 03:55:00|166843.6|166718.6|166838.1|166713.1|166845.5|166720.5|166837.7|166712.7|157
1711425600000|2024-03-26 04:00:00|166837.1|166712.1|166841.4|166716.4|166853.5|166728.5|166837.1|166712.1|249
1711425900000|2024-03-26 04:05:00|166841.8|166716.8|166840.5|166715.5|166843.5|166718.5|166839|166714|108
1711426200000|2024-03-26 04:10:00|166840.6|166715.6|166844.6|166719.6|166845.8|166720.8|166837.7|166712.7|113
1711426500000|2024-03-26 04:15:00|166844.5|166719.5|166843.1|166718.1|166847.9|166722.9|166842.7|166717.7|75
1711426800000|2024-03-26 04:20:00|166843|166718|166843|166718|166846.1|166721.1|166842.4|166717.4|89
1711427100000|2024-03-26 04:25:00|166842.4|166717.4|166807.2|166682.2|166843.7|166718.7|166804.9|166679.9|224
1711427400000|2024-03-26 04:30:00|166806.8|166681.8|166818.1|166693.1|166819.3|166694.3|166803.3|166678.3|127
1711427700000|2024-03-26 04:35:00|166818.4|166693.4|166815.2|166690.2|166819|166694|166814.2|166689.2|73
1711428000000|2024-03-26 04:40:00|166816.2|166691.2|166817|166692|166817.9|166692.9|166814.8|166689.8|83
1711428300000|2024-03-26 04:45:00|166817.8|166692.8|166817.4|166692.4|166824.9|166699.9|166815.4|166690.4|74
1711428600000|2024-03-26 04:50:00|166817.5|166692.5|166818|166693|166820.2|166695.2|166813.3|166688.3|72
1711428900000|2024-03-26 04:55:00|166816.6|166691.6|166817.5|166692.5|166818.9|166693.9|166810.1|166685.1|135
1711429200000|2024-03-26 05:00:00|166814.8|166689.8|166814.3|166689.3|166816.9|166691.9|166813|166688|99
1711429500000|2024-03-26 05:05:00|166815.1|166690.1|166789.9|166664.9|166815.1|166690.1|166786.7|166661.7|123
1711429800000|2024-03-26 05:10:00|166789.6|166664.6|166788|166663|166796.3|166671.3|166786.2|166661.2|120
1711430100000|2024-03-26 05:15:00|166789.5|166664.5|166789.1|166664.1|166792.8|166667.8|166784.9|166659.9|84
1711430400000|2024-03-26 05:20:00|166790|166665|166788.8|166663.8|166793.3|166668.3|166786.4|166661.4|67
1711430700000|2024-03-26 05:25:00|166789.1|166664.1|166782.8|166657.8|166791|166666|166782.8|166657.8|68
1711431000000|2024-03-26 05:30:00|166787.6|166662.6|166786|166661|166789|166664|166768|166643|225
1711431300000|2024-03-26 05:35:00|166786.9|166661.9|166787.3|166662.3|166789.1|166664.1|166776.1|166651.1|109
1711431600000|2024-03-26 05:40:00|166787.1|166662.1|166779.3|166654.3|166789.7|166664.7|166776.2|166651.2|79
1711431900000|2024-03-26 05:45:00|166780.1|166655.1|166770|166645|166782.2|166657.2|166765.3|166640.3|105
1711432200000|2024-03-26 05:50:00|166766.9|166641.9|166755.6|166630.6|166770.5|166645.5|166755.1|166630.1|166
1711432500000|2024-03-26 05:55:00|166755.2|166630.2|166755.3|166630.3|166760.9|166635.9|166752.2|166627.2|167
1711432800000|2024-03-26 06:00:00|166755.4|166630.4|166788.2|166663.2|166789.5|166664.5|166755.4|166630.4|411
1711433100000|2024-03-26 06:05:00|166786.4|166661.4|166787.5|166662.5|166789.8|166664.8|166783.1|166658.1|293
1711433400000|2024-03-26 06:10:00|166787.6|166662.6|166785.1|166660.1|166789.7|166664.7|166784.4|166659.4|259
1711433700000|2024-03-26 06:15:00|166785.3|166660.3|166785.9|166660.9|166790.3|166665.3|166782.9|166657.9|210
1711434000000|2024-03-26 06:20:00|166784.8|166659.8|166782|166657|166787|166662|166781|166656|398
1711434300000|2024-03-26 06:25:00|166782.1|166657.1|166783.4|166658.4|166786.4|166661.4|166780.1|166655.1|316
1711434600000|2024-03-26 06:30:00|166784.5|166659.5|166763.8|166638.8|166786|166661|166759.5|166634.5|508
1711434900000|2024-03-26 06:35:00|166762.9|166637.9|166773.6|166648.6|166776.2|166651.2|166762.3|166637.3|400
1711435200000|2024-03-26 06:40:00|166773.8|166648.8|166774.1|166649.1|166776.1|166651.1|166772.3|166647.3|218
1711435500000|2024-03-26 06:45:00|166774|166649|166770.7|166645.7|166775.9|166650.9|166770.7|166645.7|175
1711435800000|2024-03-26 06:50:00|166770.6|166645.6|166772.1|166647.1|166773.7|166648.7|166770.4|166645.4|114
1711436100000|2024-03-26 06:55:00|166772.2|166647.2|166755.4|166630.4|166773.7|166648.7|166755.3|166630.3|528
1711436400000|2024-03-26 07:00:00|166755.7|166630.7|166763.4|166638.4|166765.8|166640.8|166754.6|166629.6|1025
1711436700000|2024-03-26 07:05:00|166764|166639|166768.5|166643.5|166772|166647|166759.7|166634.7|1055
1711437000000|2024-03-26 07:10:00|166765.9|166640.9|166791.6|166666.6|166793|166668|166764.6|166639.6|554
1711437300000|2024-03-26 07:15:00|166791.8|166666.8|166840.8|166715.8|166843.8|166718.8|166783|166658|379
1711437600000|2024-03-26 07:20:00|166840.5|166715.5|166845.4|166720.4|166846.4|166721.4|166821.5|166696.5|492
1711437900000|2024-03-26 07:25:00|166845.5|166720.5|166986.8|166861.8|166986.9|166861.9|166837.2|166712.2|624
1711438200000|2024-03-26 07:30:00|166987.1|166862.1|167022.3|166897.3|167039.3|166914.3|166925.4|166800.4|526
1711438500000|2024-03-26 07:35:00|167022.4|166897.4|167072.4|166947.4|167073.3|166948.3|167020|166895|403
1711438800000|2024-03-26 07:40:00|167072.5|166947.5|167046.5|166921.5|167079.2|166954.2|167040.3|166915.3|430
1711439100000|2024-03-26 07:45:00|167046.4|166921.4|167068.5|166943.5|167071.9|166946.9|167046.4|166921.4|423
1711439400000|2024-03-26 07:50:00|167069.2|166944.2|167017.9|166892.9|167072.4|166947.4|167017.4|166892.4|481
1711439700000|2024-03-26 07:55:00|167017.2|166892.2|167015.5|166890.5|167039.2|166914.2|167015|166890|433
1711440000000|2024-03-26 08:00:00|167015.6|166890.6|167039.1|166914.1|167041.3|166916.3|166993.7|166868.7|579
1711440300000|2024-03-26 08:05:00|167039.3|166914.3|167035.7|166910.7|167042.8|166917.8|167012.2|166887.2|562
1711440600000|2024-03-26 08:10:00|167031.8|166906.8|167011.2|166886.2|167037.8|166912.8|166997.6|166872.6|442
1711440900000|2024-03-26 08:15:00|167011.8|166886.8|166987.1|166862.1|167011.8|166886.8|166985.1|166860.1|358
1711441200000|2024-03-26 08:20:00|166987.4|166862.4|166936.2|166811.2|166987.4|166862.4|166932.6|166807.6|434
1711441500000|2024-03-26 08:25:00|166936.9|166811.9|166875.1|166750.1|166936.9|166811.9|166871.7|166746.7|451
1711441800000|2024-03-26 08:30:00|166874.7|166749.7|166889|166764|166903.4|166778.4|166843.3|166718.3|585
1711442100000|2024-03-26 08:35:00|166888.7|166763.7|166848.5|166723.5|166899.2|166774.2|166847.6|166722.6|596
1711442400000|2024-03-26 08:40:00|166848.4|166723.4|166825|166700|166848.4|166723.4|166784.6|166659.6|479
1711442700000|2024-03-26 08:45:00|166824|166699|166868.8|166743.8|166869.5|166744.5|166821.7|166696.7|470
1711443000000|2024-03-26 08:50:00|166869|166744|166816.7|166691.7|166869.6|166744.6|166793.8|166668.8|525
1711443300000|2024-03-26 08:55:00|166817.4|166692.4|166784.7|166659.7|166837.1|166712.1|166784.7|166659.7|561
1711443600000|2024-03-26 09:00:00|166784.4|166659.4|166813.3|166688.3|166833.7|166708.7|166767.8|166642.8|595
1711443900000|2024-03-26 09:05:00|166812.8|166687.8|166869.4|166744.4|166881.1|166756.1|166812.3|166687.3|602
1711444200000|2024-03-26 09:10:00|166869.3|166744.3|166812.6|166687.6|166869.3|166744.3|166806.8|166681.8|686
1711444500000|2024-03-26 09:15:00|166812.5|166687.5|166756.7|166631.7|166815.6|166690.6|166735|166610|697
1711444800000|2024-03-26 09:20:00|166757.8|166632.8|166758.7|166633.7|166786.2|166661.2|166737.2|166612.2|559
1711445100000|2024-03-26 09:25:00|166758.5|166633.5|166744.2|166619.2|166791.3|166666.3|166737.6|166612.6|610
1711445400000|2024-03-26 09:30:00|166743.8|166618.8|166783.4|166658.4|166791|166666|166723|166598|599
1711445700000|2024-03-26 09:35:00|166783.6|166658.6|166816.7|166691.7|166847.9|166722.9|166782.6|166657.6|577
1711446000000|2024-03-26 09:40:00|166819.5|166694.5|166797.5|166672.5|166848.3|166723.3|166793.1|166668.1|724
1711446300000|2024-03-26 09:45:00|166796.5|166671.5|166813.9|166688.9|166820.7|166695.7|166774.7|166649.7|690
1711446600000|2024-03-26 09:50:00|166814.3|166689.3|166815.7|166690.7|166819.5|166694.5|166809.6|166684.6|741
1711446900000|2024-03-26 09:55:00|166814.5|166689.5|166856.9|166731.9|166858.8|166733.8|166810.1|166685.1|805
1711447200000|2024-03-26 10:00:00|166858.9|166733.9|166877|166752|166899|166774|166849.8|166724.8|511
1711447500000|2024-03-26 10:05:00|166877.2|166752.2|166876.4|166751.4|166882.2|166757.2|166804.2|166679.2|549
1711447800000|2024-03-26 10:10:00|166876.3|166751.3|166818.1|166693.1|166877.8|166752.8|166790.2|166665.2|518
1711448100000|2024-03-26 10:15:00|166818.2|166693.2|166814.8|166689.8|166826|166701|166812.3|166687.3|469
1711448400000|2024-03-26 10:20:00|166814.4|166689.4|166849.1|166724.1|166856.2|166731.2|166797.2|166672.2|525
1711448700000|2024-03-26 10:25:00|166849.7|166724.7|166820.2|166695.2|166853.4|166728.4|166813.4|166688.4|444
1711449000000|2024-03-26 10:30:00|166820.4|166695.4|166842.2|166717.2|166843.5|166718.5|166785.8|166660.8|592
1711449300000|2024-03-26 10:35:00|166842.3|166717.3|166822.6|166697.6|166854.7|166729.7|166812.1|166687.1|476
1711449600000|2024-03-26 10:40:00|166822.5|166697.5|166821.3|166696.3|166827.4|166702.4|166816.1|166691.1|348
1711449900000|2024-03-26 10:45:00|166821.6|166696.6|166827.2|166702.2|166852|166727|166820|166695|497
1711450200000|2024-03-26 10:50:00|166826.3|166701.3|166816.4|166691.4|166830.7|166705.7|166814.5|166689.5|431
1711450500000|2024-03-26 10:55:00|166816.3|166691.3|166866.2|166741.2|166866.6|166741.6|166814.1|166689.1|567
1711450800000|2024-03-26 11:00:00|166866.3|166741.3|166848.2|166723.2|166871.6|166746.6|166839.8|166714.8|687
1711451100000|2024-03-26 11:05:00|166847.4|166722.4|166902.9|166777.9|166906.2|166781.2|166845|166720|617
1711451400000|2024-03-26 11:10:00|166900.9|166775.9|166881|166756|166904.1|166779.1|166859|166734|833
1711451700000|2024-03-26 11:15:00|166880.9|166755.9|166886.6|166761.6|166887.9|166762.9|166870.2|166745.2|650
1711452000000|2024-03-26 11:20:00|166887.7|166762.7|166905.2|166780.2|166950.3|166825.3|166879.8|166754.8|696
1711452300000|2024-03-26 11:25:00|166905|166780|166936.2|166811.2|166937.3|166812.3|166901.5|166776.5|442
1711452600000|2024-03-26 11:30:00|166936.8|166811.8|166897.8|166772.8|166936.8|166811.8|166873|166748|685
1711452900000|2024-03-26 11:35:00|166897.9|166772.9|166903.1|166778.1|166938.2|166813.2|166897.5|166772.5|476
1711453200000|2024-03-26 11:40:00|166904.2|166779.2|166939.5|166814.5|166943.2|166818.2|166903.2|166778.2|421
1711453500000|2024-03-26 11:45:00|166939.4|166814.4|166923.2|166798.2|166974.1|166849.1|166920.9|166795.9|573
1711453800000|2024-03-26 11:50:00|166923.3|166798.3|166865.1|166740.1|166935.8|166810.8|166859.5|166734.5|644
1711454100000|2024-03-26 11:55:00|166865.2|166740.2|166878|166753|166904.2|166779.2|166863.6|166738.6|609
1711454400000|2024-03-26 12:00:00|166875.1|166750.1|166887.5|166762.5|166895.3|166770.3|166846.2|166721.2|700
1711454700000|2024-03-26 12:05:00|166887.8|166762.8|166881.2|166756.2|166912.4|166787.4|166876.9|166751.9|564
1711455000000|2024-03-26 12:10:00|166881.8|166756.8|166868.6|166743.6|166924.4|166799.4|166867.7|166742.7|670
1711455300000|2024-03-26 12:15:00|166868.9|166743.9|166884.2|166759.2|166885.5|166760.5|166854.5|166729.5|647
1711455600000|2024-03-26 12:20:00|166883.6|166758.6|167047.5|166922.5|167108.6|167005.2|166880.8|166755.8|714
1711455900000|2024-03-26 12:25:00|167047.7|166922.7|167006.6|166881.6|167081.8|166956.8|167006.6|166881.6|394
1711456200000|2024-03-26 12:30:00|167005.2|166880.2|167133.4|167008.4|167140.1|167015.1|166983.5|166858.5|600
1711456500000|2024-03-26 12:35:00|167133.8|167008.8|167126.3|167001.3|167140.7|167050.8|167087.3|166962.3|694
1711456800000|2024-03-26 12:40:00|167126|167001|167124.6|167074.6|167217.9|167092.9|167110.5|166999.6|785
1711457100000|2024-03-26 12:45:00|167124.7|167074.7|167166.6|167041.6|167193.3|167086.7|167121.4|167002|776
1711457400000|2024-03-26 12:50:00|167166.7|167041.7|167125|167000|167166.7|167041.7|167117.3|166992.3|653
1711457700000|2024-03-26 12:55:00|167126.3|167001.3|167157|167032|167187.9|167074.6|167118|166995.3|688
1711458000000|2024-03-26 13:00:00|167157.7|167032.7|166980.7|166855.7|167161.3|167036.3|166962.8|166837.8|794
1711458300000|2024-03-26 13:05:00|166981.1|166856.1|166959.4|166834.4|166995.1|166897.1|166921.1|166829.6|758
1711458600000|2024-03-26 13:10:00|166959.1|166834.1|166980.6|166855.6|166985.9|166860.9|166953.3|166828.3|727
1711458900000|2024-03-26 13:15:00|166979.9|166854.9|166938.8|166813.8|166988|166863|166919.5|166794.5|754
1711459200000|2024-03-26 13:20:00|166939.2|166814.2|166891.2|166766.2|166944.2|166819.2|166876.7|166751.7|696
1711459500000|2024-03-26 13:25:00|166892.3|166767.3|166929.9|166879.9|166969.3|166882|166892.3|166767.3|639
1711459800000|2024-03-26 13:30:00|166930.4|166880.4|166966|166841|167006.9|166896|166929.1|166834.8|817
1711460100000|2024-03-26 13:35:00|166965.9|166840.9|166944.7|166819.7|166993.1|166896.8|166904.1|166810.7|785
1711460400000|2024-03-26 13:40:00|166945|166820|166884.8|166759.8|166966|166903.1|166846.4|166758.5|769
1711460700000|2024-03-26 13:45:00|166884.9|166759.9|166942.3|166817.3|166944.9|166819.9|166877|166752|645
1711461000000|2024-03-26 13:50:00|166942|166817|166924.3|166799.3|166944.2|166829.8|166852.2|166755|695
1711461300000|2024-03-26 13:55:00|166924.6|166799.6|166887.5|166762.5|166927.3|166802.3|166831.1|166706.9|583
1711461600000|2024-03-26 14:00:00|166948.6|166823.6|166821|166696|166988.1|166863.1|166768.1|166677.6|768
1711461900000|2024-03-26 14:05:00|166820.7|166695.7|166793.6|166668.6|166829.6|166737.3|166736.7|166639.4|691
1711462200000|2024-03-26 14:10:00|166793.2|166668.2|166901.7|166776.7|166909.4|166810.3|166760.3|166668.1|740
1711462500000|2024-03-26 14:15:00|166901.4|166776.4|166850.3|166725.3|166909.1|166784.1|166813.8|166721.4|661
1711462800000|2024-03-26 14:20:00|166849.9|166724.9|166909|166784|166943.8|166847.8|166838.8|166724.4|639
1711463100000|2024-03-26 14:25:00|166908.9|166783.9|166885.9|166760.9|166949.7|166824.7|166884.5|166759.5|702
1711463400000|2024-03-26 14:30:00|166886.1|166761.1|166959.9|166909.9|167001.3|166915.4|166884.2|166759.2|758
1711463700000|2024-03-26 14:35:00|166960.1|166910.1|166914.1|166789.1|166994.2|166911.2|166903|166781.1|805
1711464000000|2024-03-26 14:40:00|166914.3|166789.3|166882.9|166757.9|166950.2|166825.2|166817.2|166695.3|742
1711464300000|2024-03-26 14:45:00|166882.8|166757.8|166859.1|166734.1|166888.2|166807.7|166824.8|166699.8|690
1711464600000|2024-03-26 14:50:00|166858.3|166733.3|166785.1|166660.1|166869.2|166744.2|166767|166642|717
1711464900000|2024-03-26 14:55:00|166785.4|166660.4|166799.1|166674.1|166848.1|166778.3|166771.5|166653.5|653
1711465200000|2024-03-26 15:00:00|166798.4|166673.4|166906.2|166781.2|166913.9|166820.2|166787.5|166670.8|781
1711465500000|2024-03-26 15:05:00|166905.9|166780.9|166933|166808|166947|166823.9|166858.5|166738.8|808
1711465800000|2024-03-26 15:10:00|166932.2|166807.2|166961.2|166836.2|166967.7|166880.9|166876.4|166778.6|641
1711466100000|2024-03-26 15:15:00|166961.1|166836.1|166943.4|166818.4|166966|166882.2|166898.6|166791.2|630
1711466400000|2024-03-26 15:20:00|166942.7|166817.7|166904.2|166779.2|166945.6|166820.6|166864.5|166770|592
1711466700000|2024-03-26 15:25:00|166904.1|166779.1|166826.1|166701.1|166904.8|166779.8|166774|166687.9|709
1711467000000|2024-03-26 15:30:00|166827.8|166702.8|166801|166676|166836.1|166742.6|166753.9|166668.4|702
1711467300000|2024-03-26 15:35:00|166805|166680|166817.5|166692.5|166818.5|166693.5|166789.5|166664.5|774
1711467600000|2024-03-26 15:40:00|166818.4|166693.4|166823.7|166773.7|166860.2|166774.9|166808.8|166683.8|675
1711467900000|2024-03-26 15:45:00|166822.5|166772.5|166805.1|166680.1|166855.5|166772.5|166754|166646.6|696
1711468200000|2024-03-26 15:50:00|166805.4|166680.4|166838.4|166713.4|166851.6|166752.2|166792.1|166679.8|692
1711468500000|2024-03-26 15:55:00|166839.6|166714.6|166836.5|166786.5|166899|166815.3|166809.8|166714.4|855
1711468800000|2024-03-26 16:00:00|166836.8|166786.8|166828.9|166778.9|166879.2|166805.5|166797.9|166713.7|721
1711469100000|2024-03-26 16:05:00|166828|166778|166874.7|166749.7|166890.1|166778|166825.8|166729.6|548
1711469400000|2024-03-26 16:10:00|166874.6|166749.6|166830.2|166705.2|166874.6|166765.6|166784.3|166670.1|666
1711469700000|2024-03-26 16:15:00|166829.8|166704.8|166796|166746|166846.5|166753|166773.9|166687.5|671
1711470000000|2024-03-26 16:20:00|166797.5|166747.5|166852.8|166727.8|166867.6|166754.1|166761.6|166674.4|634
1711470300000|2024-03-26 16:25:00|166852.2|166727.2|166807.4|166757.4|166854.7|166766.2|166804.5|166719|568
1711470600000|2024-03-26 16:30:00|166807.3|166757.3|166858.6|166733.6|166865.8|166803.3|166804.3|166725.3|679
1711470900000|2024-03-26 16:35:00|166858.7|166733.7|166879.7|166754.7|166883.3|166796.3|166798.8|166720.5|637
1711471200000|2024-03-26 16:40:00|166880.1|166755.1|166824.7|166774.7|166883|166804|166804.4|166704.7|586
1711471500000|2024-03-26 16:45:00|166824.2|166774.2|166828.7|166778.7|166860|166779.9|166803.1|166715.3|571
1711471800000|2024-03-26 16:50:00|166829.2|166779.2|166828.6|166703.6|166862.9|166779.2|166812.8|166702.2|561
1711472100000|2024-03-26 16:55:00|166828.1|166703.1|166785.2|166735.2|166829.6|166743.3|166770.3|166668.1|525
1711472400000|2024-03-26 17:00:00|166784.8|166734.8|166731.5|166681.5|166823.8|166755.3|166686.5|166600.3|799
1711472700000|2024-03-26 17:05:00|166731.6|166681.6|166672|166622|166775.9|166725.9|166669.7|166619.7|579
1711473000000|2024-03-26 17:10:00|166671.7|166621.7|166782|166657|166784.6|166659.6|166658.6|166599.6|539
1711473300000|2024-03-26 17:15:00|166781.8|166656.8|166764.7|166714.7|166799.2|166716.7|166712.8|166626.6|652
1711473600000|2024-03-26 17:20:00|166764.4|166714.4|166871.9|166746.9|166875.8|166784.1|166750.8|166700.8|631
1711473900000|2024-03-26 17:25:00|166871.4|166746.4|166803.3|166678.3|166876.6|166751.6|166764.5|166670.8|512
1711474200000|2024-03-26 17:30:00|166803.4|166678.4|166715.4|166665.4|166806|166681|166712.1|166635.5|602
1711474500000|2024-03-26 17:35:00|166715.7|166665.7|166780.2|166655.2|166805.8|166694.4|166709.8|166619.4|485
1711474800000|2024-03-26 17:40:00|166779.8|166654.8|166776.9|166651.9|166818.9|166720|166763.2|166650.4|393
1711475100000|2024-03-26 17:45:00|166738.5|166688.5|166779.9|166729.9|166839.7|166750.9|166737.2|166649.2|408
1711475400000|2024-03-26 17:50:00|166780.2|166730.2|166717.8|166667.8|166818.7|166731.2|166715.7|166628.2|433
1711475700000|2024-03-26 17:55:00|166716.9|166666.9|166699.3|166649.3|166757.3|166674.2|166684.1|166602.1|520
1711476000000|2024-03-26 18:00:00|166699.5|166649.5|166756|166631|166782.1|166690|166699.5|166619|655
1711476300000|2024-03-26 18:05:00|166756.2|166631.2|166773.7|166648.7|166782.3|166682.6|166722.1|166597.1|498
1711476600000|2024-03-26 18:10:00|166772.6|166647.6|166729.1|166604.1|166774.3|166650.4|166700.4|166596.6|532
1711476900000|2024-03-26 18:15:00|166728.9|166603.9|166692.8|166567.8|166728.9|166603.9|166692.2|166567.2|502
1711477200000|2024-03-26 18:20:00|166692.2|166567.2|166699.4|166574.4|166699.4|166574.4|166678|166553|517
1711477500000|2024-03-26 18:25:00|166699.9|166574.9|166612.6|166562.6|166701.9|166584.9|166609.5|166520.6|545
1711477800000|2024-03-26 18:30:00|166612.3|166562.3|166639.8|166514.8|166650.8|166563.6|166595.6|166512.6|458
1711478100000|2024-03-26 18:35:00|166639.7|166514.7|166615.9|166490.9|166642.1|166549.7|166594.2|166489.2|492
1711478400000|2024-03-26 18:40:00|166616.6|166491.6|166602|166477|166619.9|166531.1|166565.3|166476.7|671
1711478700000|2024-03-26 18:45:00|166603.2|166478.2|166582.3|166532.3|166621.6|166535.3|166544|166454.7|718
1711479000000|2024-03-26 18:50:00|166582.5|166532.5|166642.3|166517.3|166646.5|166547.1|166579.7|166490.1|422
1711479300000|2024-03-26 18:55:00|166641.9|166516.9|166617.4|166492.4|166647.3|166556.1|166578.4|166492.4|524
1711479600000|2024-03-26 19:00:00|166617.2|166492.2|166648.1|166523.1|166651.5|166526.5|166614.3|166489.3|527
1711479900000|2024-03-26 19:05:00|166648.6|166523.6|166674.8|166549.8|166682.8|166557.8|166648.2|166523.2|475
1711480200000|2024-03-26 19:10:00|166675|166550|166651.8|166526.8|166675|166562.5|166612|166516.4|506
1711480500000|2024-03-26 19:15:00|166651|166526|166652.3|166527.3|166663.5|166538.5|166650.2|166525.2|389
1711480800000|2024-03-26 19:20:00|166652.7|166527.7|166652|166527|166658.4|166568.6|166615.1|166522.9|383
1711481100000|2024-03-26 19:25:00|166652.9|166527.9|166670.4|166545.4|166674|166587.2|166627.8|166524.3|496
1711481400000|2024-03-26 19:30:00|166670.9|166545.9|166626.8|166501.8|166670.9|166545.9|166622.1|166497.1|452
1711481700000|2024-03-26 19:35:00|166627|166502|166630.2|166505.2|166631.7|166506.7|166617.8|166492.8|469
1711482000000|2024-03-26 19:40:00|166630.3|166505.3|166630.9|166505.9|166651.8|166526.8|166564.3|166471.1|504
1711482300000|2024-03-26 19:45:00|166631.1|166506.1|166651.5|166526.5|166680.5|166555.5|166630.4|166505.4|450
1711482600000|2024-03-26 19:50:00|166652.3|166527.3|166629.7|166504.7|166655.9|166530.9|166621.5|166496.5|521
1711482900000|2024-03-26 19:55:00|166629.4|166504.4|166651|166526|166659.5|166556.5|166606.5|166497.5|525
1711483200000|2024-03-26 20:00:00|166649.4|166524.4|166611.5|166486.5|166652.6|166527.6|166611.1|166486.1|363
1711483500000|2024-03-26 20:05:00|166613|166488|166623.5|166498.5|166625.2|166500.2|166599.8|166474.8|358
1711483800000|2024-03-26 20:10:00|166623.4|166498.4|166646.3|166521.3|166655.9|166530.9|166615.4|166490.4|220
1711484100000|2024-03-26 20:15:00|166646.5|166521.5|166654.1|166529.1|166660.8|166535.8|166644.4|166519.4|244
1711484400000|2024-03-26 20:20:00|166654.2|166529.2|166653.4|166528.4|166656.2|166531.2|166651|166526|96
1711484700000|2024-03-26 20:25:00|166652.2|166527.2|166625.3|166500.3|166654.4|166529.4|166624.5|166499.5|210
1711485000000|2024-03-26 20:30:00|166625.1|166500.1|166573.8|166448.8|166625.5|166500.5|166573.8|166448.8|296
1711485300000|2024-03-26 20:35:00|166573.9|166448.9|166527.2|166402.2|166577.3|166452.3|166526.1|166401.1|276
1711485600000|2024-03-26 20:40:00|166527.1|166402.1|166495.9|166370.9|166533.4|166408.4|166493.9|166368.9|127
1711485900000|2024-03-26 20:45:00|166495.7|166370.7|166526.4|166401.4|166526.4|166401.4|166492.2|166367.2|166
1711486200000|2024-03-26 20:50:00|166525.7|166400.7|166482.4|166357.4|166527.2|166402.2|166482|166357|175
1711486500000|2024-03-26 20:55:00|166482.6|166357.6|166490.4|166365.4|166509.1|166384.1|166466|166341|236
1711486800000|2024-03-26 21:00:00|166489.5|166364.5|166711|166411|166711|166412|166489.5|166317.6|25
1711487100000|2024-03-26 21:05:00|166709|166406.6|166680.5|166399.8|166714.2|166406.6|166668.2|166358.2|81
1711487400000|2024-03-26 21:10:00|166680.4|166400|166684|166395.1|166705.4|166400|166679.4|166382.2|683
1711487700000|2024-03-26 21:15:00|166680.6|166390.1|166661.9|166368.3|166684|166406.8|166656.4|166362.7|419
1711488000000|2024-03-26 21:20:00|166665|166372.9|166663.3|166366.7|166666.7|166410.6|166620.2|166358.1|436
1711488300000|2024-03-26 21:25:00|166666.7|166371|166635.7|166406.4|166668.1|166406.8|166633.9|166348.2|316
1711488600000|2024-03-26 21:30:00|166637.1|166406.8|166642.9|166374.1|166645|166407.5|166584.2|166370.1|343
1711488900000|2024-03-26 21:35:00|166640.7|166372.2|166612.8|166406|166644.6|166406|166587.9|166366.7|282
1711489200000|2024-03-26 21:40:00|166606.7|166402.5|166610.1|166402.6|166620|166408.3|166606|166400.5|241
1711489500000|2024-03-26 21:45:00|166605|166409.6|166569.2|166406.4|166612.1|166414.1|166569.2|166404.1|356
1711489800000|2024-03-26 21:50:00|166571|166408.3|166567.1|166395.7|166619.1|166416.6|166567|166380.6|438
1711490100000|2024-03-26 21:55:00|166567|166396|166551.6|166417.9|166572.5|166419.6|166541.9|166387.7|277
1711490400000|2024-03-26 22:00:00|166550.9|166417.4|166559.9|166434.9|166562.7|166437.7|166541.3|166411.7|101
1711490700000|2024-03-26 22:05:00|166559.4|166434.4|166557.9|166432.9|166563.5|166438.5|166554.6|166429.6|178
1711491000000|2024-03-26 22:10:00|166558.6|166433.6|166571.6|166446.6|166573.1|166448.1|166554.4|166429.4|266
1711491300000|2024-03-26 22:15:00|166571.4|166446.4|166554.7|166429.7|166572.7|166447.7|166553.7|166428.7|235
1711491600000|2024-03-26 22:20:00|166555|166430|166550.2|166425.2|166557.7|166432.7|166550.2|166425.2|161
1711491900000|2024-03-26 22:25:00|166550.4|166425.4|166550.2|166425.2|166554.5|166429.5|166550|166425|192
1711492200000|2024-03-26 22:30:00|166550.7|166425.7|166552.4|166427.4|166556|166431|166549.1|166424.1|185
1711492500000|2024-03-26 22:35:00|166552.7|166427.7|166555.2|166430.2|166555.5|166430.5|166549.2|166424.2|234
1711492800000|2024-03-26 22:40:00|166554.9|166429.9|166518.4|166393.4|166555.8|166430.8|166500.8|166375.8|207
1711493100000|2024-03-26 22:45:00|166519.3|166394.3|166523.3|166398.3|166523.3|166398.3|166519|166394|82
1711493400000|2024-03-26 22:50:00|166523.5|166398.5|166526.8|166401.8|166526.8|166401.8|166522.4|166397.4|38
1711493700000|2024-03-26 22:55:00|166524.3|166399.3|166527.6|166402.6|166529.3|166404.3|166522.8|166397.8|43
1711494000000|2024-03-26 23:00:00|166527.8|166402.8|166525.3|166400.3|166529.8|166404.8|166525.2|166400.2|92
1711494300000|2024-03-26 23:05:00|166525.6|166400.6|166527.8|166402.8|166532.1|166407.1|166524.8|166399.8|56
1711494600000|2024-03-26 23:10:00|166527.2|166402.2|166529.6|166404.6|166530.8|166405.8|166525.1|166400.1|64
1711494900000|2024-03-26 23:15:00|166529.9|166404.9|166548.8|166423.8|166553.4|166428.4|166529.2|166404.2|127
1711495200000|2024-03-26 23:20:00|166547.7|166422.7|166553.5|166428.5|166554.9|166429.9|166544.2|166419.2|69
1711495500000|2024-03-26 23:25:00|166557.4|166432.4|166553.1|166428.1|166558.6|166433.6|166552.7|166427.7|45
1711495800000|2024-03-26 23:30:00|166554|166429|166551.5|166426.5|166555.5|166430.5|166551.2|166426.2|67
1711496100000|2024-03-26 23:35:00|166551.8|166426.8|166551.2|166426.2|166558.9|166433.9|166548.6|166423.6|62
1711496400000|2024-03-26 23:40:00|166552.1|166427.1|166546.9|166421.9|166555.2|166430.2|166546.1|166421.1|99
1711496700000|2024-03-26 23:45:00|166547.2|166422.2|166545.9|166420.9|166549.6|166424.6|166542.6|166417.6|72
1711497000000|2024-03-26 23:50:00|166546|166421|166523.8|166398.8|166546|166421|166523.8|166398.8|82
1711497300000|2024-03-26 23:55:00|166524|166399|166524.1|166399.1|166526.4|166401.4|166521.8|166396.8|62
1711497600000|2024-03-27 00:00:00|166524.6|166399.6|166499|166374|166525|166400|166497.6|166372.6|125
1711497900000|2024-03-27 00:05:00|166498.8|166373.8|166494.6|166369.6|166499|166374|166485.6|166360.6|93
1711498200000|2024-03-27 00:10:00|166494.7|166369.7|166517.9|166392.9|166518.1|166393.1|166493.8|166368.8|114
1711498500000|2024-03-27 00:15:00|166518.3|166393.3|166530.2|166405.2|166534.8|166409.8|166518|166393|120
1711498800000|2024-03-27 00:20:00|166530.4|166405.4|166535.1|166410.1|166535.6|166410.6|166527.6|166402.6|129
1711499100000|2024-03-27 00:25:00|166535.3|166410.3|166530.3|166405.3|166535.3|166410.3|166525.5|166400.5|145
1711499400000|2024-03-27 00:30:00|166530.2|166405.2|166555.4|166430.4|166559.8|166434.8|166528.5|166403.5|151
1711499700000|2024-03-27 00:35:00|166554.7|166429.7|166557.2|166432.2|166563.2|166438.2|166554.1|166429.1|143
1711500000000|2024-03-27 00:40:00|166557.3|166432.3|166555.6|166430.6|166560.1|166435.1|166554.6|166429.6|76
1711500300000|2024-03-27 00:45:00|166555.8|166430.8|166554.7|166429.7|166555.8|166430.8|166533.6|166408.6|123
1711500600000|2024-03-27 00:50:00|166554.1|166429.1|166592.6|166467.6|166593.7|166468.7|166554.1|166429.1|276
1711500900000|2024-03-27 00:55:00|166593.1|166468.1|166593.5|166468.5|166599.1|166474.1|166591.3|166466.3|227
1711501200000|2024-03-27 01:00:00|166592.9|166467.9|166592.6|166467.6|166595.2|166470.2|166584.5|166459.5|305
1711501500000|2024-03-27 01:05:00|166591.8|166466.8|166596.5|166471.5|166599.1|166474.1|166590.9|166465.9|184
1711501800000|2024-03-27 01:10:00|166596.2|166471.2|166590|166465|166599.8|166474.8|166587.5|166462.5|207
1711502100000|2024-03-27 01:15:00|166591.3|166466.3|166593.3|166468.3|166596.3|166471.3|166581.4|166456.4|291
1711502400000|2024-03-27 01:20:00|166593.1|166468.1|166642.8|166517.8|166652.9|166527.9|166592.6|166467.6|606
1711502700000|2024-03-27 01:25:00|166642.6|166517.6|166644.3|166519.3|166649.9|166524.9|166636.7|166511.7|400
1711503000000|2024-03-27 01:30:00|166644.2|166519.2|166666.8|166541.8|166667.1|166542.1|166632.3|166507.3|301
1711503300000|2024-03-27 01:35:00|166666.9|166541.9|166697.6|166572.6|166700.1|166575.1|166661.4|166536.4|376
1711503600000|2024-03-27 01:40:00|166698.9|166573.9|166730.9|166605.9|166757|166632|166695.8|166570.8|561
1711503900000|2024-03-27 01:45:00|166731|166606|166726.7|166601.7|166743.2|166618.2|166726.7|166601.7|446
1711504200000|2024-03-27 01:50:00|166726.6|166601.6|166728.8|166603.8|166735.6|166610.6|166710.5|166585.5|505
1711504500000|2024-03-27 01:55:00|166728.7|166603.7|166727.9|166602.9|166731|166606|166720.3|166595.3|294
1711504800000|2024-03-27 02:00:00|166727.8|166602.8|166723.1|166598.1|166733.9|166608.9|166721.1|166596.1|110
1711505100000|2024-03-27 02:05:00|166723.2|166598.2|166732.2|166607.2|166739.9|166614.9|166721.9|166596.9|193
1711505400000|2024-03-27 02:10:00|166732.7|166607.7|166733.7|166608.7|166742.3|166617.3|166726|166601|186
1711505700000|2024-03-27 02:15:00|166730.1|166605.1|166745|166620|166750.1|166625.1|166729.9|166604.9|141
1711506000000|2024-03-27 02:20:00|166745.2|166620.2|166771.6|166646.6|166778.4|166653.4|166740.2|166615.2|160
1711506300000|2024-03-27 02:25:00|166771.4|166646.4|166768.4|166643.4|166772.5|166647.5|166767.1|166642.1|123
1711506600000|2024-03-27 02:30:00|166768.3|166643.3|166760.8|166635.8|166770.5|166645.5|166746.1|166621.1|224
1711506900000|2024-03-27 02:35:00|166759|166634|166766.6|166641.6|166772.8|166647.8|166747|166622|183
1711507200000|2024-03-27 02:40:00|166766|166641|166780.2|166655.2|166787.1|166662.1|166765.9|166640.9|222
1711507500000|2024-03-27 02:45:00|166780.3|166655.3|166800.2|166675.2|166824.2|166699.2|166779|166654|489
1711507800000|2024-03-27 02:50:00|166803|166678|166802.4|166677.4|166808|166683|166790.6|166665.6|321
1711508100000|2024-03-27 02:55:00|166801.8|166676.8|166797.6|166672.6|166809.9|166684.9|166791.6|166666.6|247
1711508400000|2024-03-27 03:00:00|166798.3|166673.3|166780.2|166655.2|166801.6|166676.6|166774.4|166649.4|173
1711508700000|2024-03-27 03:05:00|166780.4|166655.4|166772.9|166647.9|166795|166670|166771.9|166646.9|196
1711509000000|2024-03-27 03:10:00|166773.1|166648.1|166710.5|166585.5|166773.5|166648.5|166709|166584|400
1711509300000|2024-03-27 03:15:00|166710.3|166585.3|166709.5|166584.5|166713.7|166588.7|166707.6|166582.6|294
1711509600000|2024-03-27 03:20:00|166709.3|166584.3|166701.7|166576.7|166713.6|166588.6|166698.9|166573.9|212
1711509900000|2024-03-27 03:25:00|166701.9|166576.9|166703.7|166578.7|166706.7|166581.7|166700.4|166575.4|172
1711510200000|2024-03-27 03:30:00|166704|166579|166703|166578|166708.3|166583.3|166701.1|166576.1|148
1711510500000|2024-03-27 03:35:00|166701.7|166576.7|166704.7|166579.7|166706.8|166581.8|166700.2|166575.2|125
1711510800000|2024-03-27 03:40:00|166706.4|166581.4|166703.5|166578.5|166707.3|166582.3|166700.7|166575.7|107
1711511100000|2024-03-27 03:45:00|166703.4|166578.4|166699.1|166574.1|166704|166579|166696.5|166571.5|105
1711511400000|2024-03-27 03:50:00|166699.4|166574.4|166698.9|166573.9|166702.9|166577.9|166696.9|166571.9|90
1711511700000|2024-03-27 03:55:00|166699.3|166574.3|166700.4|166575.4|166704.7|166579.7|166694.8|166569.8|122
1711512000000|2024-03-27 04:00:00|166701|166576|166701.8|166576.8|166704.7|166579.7|166696.3|166571.3|102
1711512300000|2024-03-27 04:05:00|166701.9|166576.9|166666.7|166541.7|166703.7|166578.7|166664.5|166539.5|154
1711512600000|2024-03-27 04:10:00|166666.8|166541.8|166662.7|166537.7|166668.5|166543.5|166659.6|166534.6|211
1711512900000|2024-03-27 04:15:00|166662.9|166537.9|166669.2|166544.2|166670.3|166545.3|166662.9|166537.9|154
1711513200000|2024-03-27 04:20:00|166669.1|166544.1|166633.7|166508.7|166669.3|166544.3|166633.5|166508.5|194
1711513500000|2024-03-27 04:25:00|166633.8|166508.8|166634.4|166509.4|166638.4|166513.4|166632.2|166507.2|112
1711513800000|2024-03-27 04:30:00|166633.8|166508.8|166633.9|166508.9|166635.5|166510.5|166628.7|166503.7|168
1711514100000|2024-03-27 04:35:00|166635.1|166510.1|166633.9|166508.9|166638.5|166513.5|166630.2|166505.2|97
1711514400000|2024-03-27 04:40:00|166635.2|166510.2|166634.4|166509.4|166636.5|166511.5|166630.1|166505.1|73
1711514700000|2024-03-27 04:45:00|166633.7|166508.7|166633.6|166508.6|166636.4|166511.4|166629.8|166504.8|87
1711515000000|2024-03-27 04:50:00|166633.8|166508.8|166584.1|166459.1|166634.3|166509.3|166583.4|166458.4|223
1711515300000|2024-03-27 04:55:00|166584.5|166459.5|166603.6|166478.6|166607.6|166482.6|166576.5|166451.5|241
1711515600000|2024-03-27 05:00:00|166604.5|166479.5|166606.9|166481.9|166611.2|166486.2|166603.3|166478.3|203
1711515900000|2024-03-27 05:05:00|166607|166482|166605|166480|166611.4|166486.4|166604.1|166479.1|135
1711516200000|2024-03-27 05:10:00|166604.5|166479.5|166613.2|166488.2|166615.6|166490.6|166604.5|166479.5|98
1711516500000|2024-03-27 05:15:00|166611.5|166486.5|166613.6|166488.6|166632.1|166507.1|166610.5|166485.5|125
1711516800000|2024-03-27 05:20:00|166613.5|166488.5|166614.9|166489.9|166615.6|166490.6|166611.1|166486.1|107
1711517100000|2024-03-27 05:25:00|166615.1|166490.1|166616.5|166491.5|166620.9|166495.9|166614.8|166489.8|89
1711517400000|2024-03-27 05:30:00|166615.3|166490.3|166625.5|166500.5|166625.5|166500.5|166614.4|166489.4|85
1711517700000|2024-03-27 05:35:00|166625.3|166500.3|166636.8|166511.8|166640.6|166515.6|166623.6|166498.6|138
1711518000000|2024-03-27 05:40:00|166635.8|166510.8|166629.9|166504.9|166639.9|166514.9|166617.8|166492.8|253
1711518300000|2024-03-27 05:45:00|166632.1|166507.1|166639.6|166514.6|166641.7|166516.7|166630.7|166505.7|211
1711518600000|2024-03-27 05:50:00|166638.6|166513.6|166703.1|166578.1|166704.9|166579.9|166638|166513|209
1711518900000|2024-03-27 05:55:00|166703.2|166578.2|166732.7|166607.7|166733.8|166608.8|166703.2|166578.2|310
1711519200000|2024-03-27 06:00:00|166732.6|166607.6|166744.7|166619.7|166770.3|166645.3|166731.8|166606.8|284
1711519500000|2024-03-27 06:05:00|166743.4|166618.4|166676|166551|166745|166620|166673.9|166548.9|310
1711519800000|2024-03-27 06:10:00|166675.7|166550.7|166666.8|166541.8|166676.6|166551.6|166651.7|166526.7|486
1711520100000|2024-03-27 06:15:00|166666.7|166541.7|166696|166571|166698.9|166573.9|166655.4|166530.4|352
1711520400000|2024-03-27 06:20:00|166696.4|166571.4|166716.8|166591.8|166729.8|166604.8|166696.4|166571.4|541
1711520700000|2024-03-27 06:25:00|166716.7|166591.7|166730|166605|166731.6|166606.6|166709.3|166584.3|450
1711521000000|2024-03-27 06:30:00|166729.3|166604.3|166750.9|166625.9|166757.4|166632.4|166723|166598|464
1711521300000|2024-03-27 06:35:00|166751.2|166626.2|166711.2|166586.2|166751.5|166626.5|166709.1|166584.1|538
1711521600000|2024-03-27 06:40:00|166711.1|166586.1|166705.6|166580.6|166711.6|166586.6|166702.7|166577.7|429
1711521900000|2024-03-27 06:45:00|166705.7|166580.7|166709.2|166584.2|166709.6|166584.6|166703.5|166578.5|476
1711522200000|2024-03-27 06:50:00|166711.2|166586.2|166712.2|166587.2|166714.4|166589.4|166709.1|166584.1|142
1711522500000|2024-03-27 06:55:00|166711.6|166586.6|166684|166559|166713.5|166588.5|166680.5|166555.5|327
1711522800000|2024-03-27 07:00:00|166684.1|166559.1|166653.3|166528.3|166711|166586|166650.7|166525.7|697
1711523100000|2024-03-27 07:05:00|166653.2|166528.2|166622.1|166497.1|166655.8|166530.8|166622.1|166497.1|686
1711523400000|2024-03-27 07:10:00|166620.9|166495.9|166622.6|166497.6|166626|166501|166593.8|166468.8|685
1711523700000|2024-03-27 07:15:00|166623|166498|166650.9|166525.9|166657.9|166532.9|166616.3|166491.3|615
1711524000000|2024-03-27 07:20:00|166651.6|166526.6|166644.3|166519.3|166653.5|166528.5|166621.1|166496.1|495
1711524300000|2024-03-27 07:25:00|166644.5|166519.5|166665|166540|166677.9|166552.9|166619|166494|752
1711524600000|2024-03-27 07:30:00|166664.4|166539.4|166706.8|166581.8|166708.4|166583.4|166663.7|166538.7|548
1711524900000|2024-03-27 07:35:00|166707.1|166582.1|166645.7|166520.7|166710|166585|166645.5|166520.5|501
1711525200000|2024-03-27 07:40:00|166646|166521|166632.1|166507.1|166654.5|166529.5|166619.1|166494.1|543
1711525500000|2024-03-27 07:45:00|166630.9|166505.9|166651.4|166526.4|166667.5|166542.5|166628.1|166503.1|417
1711525800000|2024-03-27 07:50:00|166651.3|166526.3|166635.8|166510.8|166653.5|166528.5|166619.2|166494.2|410
1711526100000|2024-03-27 07:55:00|166642.5|166517.5|166643.8|166518.8|166650.3|166525.3|166641.1|166516.1|574
1711526400000|2024-03-27 08:00:00|166642.7|166517.7|166705.7|166580.7|166707.4|166582.4|166599.1|166474.1|578
1711526700000|2024-03-27 08:05:00|166704.5|166579.5|166688.7|166563.7|166735.2|166610.2|166658.6|166533.6|565
1711527000000|2024-03-27 08:10:00|166688.1|166563.1|166724.7|166599.7|166732.8|166607.8|166688|166563|514
1711527300000|2024-03-27 08:15:00|166725.9|166600.9|166682.8|166557.8|166731.2|166606.2|166682.8|166557.8|389
1711527600000|2024-03-27 08:20:00|166682.7|166557.7|166691.2|166566.2|166696.2|166571.2|166671.8|166546.8|484
1711527900000|2024-03-27 08:25:00|166691.1|166566.1|166710.4|166585.4|166725.6|166600.6|166672.9|166547.9|436
1711528200000|2024-03-27 08:30:00|166710.1|166585.1|166705|166580|166710.2|166585.2|166685.4|166560.4|549
1711528500000|2024-03-27 08:35:00|166705.2|166580.2|166678.2|166553.2|166707|166582|166675.3|166550.3|416
1711528800000|2024-03-27 08:40:00|166678.4|166553.4|166679.3|166554.3|166681.2|166556.2|166642.7|166517.7|566
1711529100000|2024-03-27 08:45:00|166679|166554|166642.9|166517.9|166679.3|166554.3|166620.4|166495.4|592
1711529400000|2024-03-27 08:50:00|166643.5|166518.5|166615|166490|166651.4|166526.4|166611.2|166486.2|630
1711529700000|2024-03-27 08:55:00|166614.8|166489.8|166583|166458|166616.1|166491.1|166550.8|166425.8|545
1711530000000|2024-03-27 09:00:00|166585.2|166460.2|166500|166375|166587.3|166462.3|166498.4|166373.4|563
1711530300000|2024-03-27 09:05:00|166499.6|166374.6|166478.4|166353.4|166506.9|166381.9|166478.4|166353.4|655
1711530600000|2024-03-27 09:10:00|166478.5|166353.5|166436.9|166311.9|166479.7|166354.7|166387.7|166262.7|615
1711530900000|2024-03-27 09:15:00|166436.8|166311.8|166414.7|166289.7|166441.9|166316.9|166405.8|166280.8|496
1711531200000|2024-03-27 09:20:00|166415.1|166290.1|166414.3|166289.3|166438.9|166313.9|166374.3|166249.3|659
1711531500000|2024-03-27 09:25:00|166413.5|166288.5|166432.4|166307.4|166443.1|166318.1|166410.1|166285.1|603
1711531800000|2024-03-27 09:30:00|166432.5|166307.5|166419.3|166294.3|166448.1|166323.1|166405.3|166280.3|680
1711532100000|2024-03-27 09:35:00|166420.4|166295.4|166473.5|166348.5|166475|166350|166413.3|166288.3|521
1711532400000|2024-03-27 09:40:00|166473.3|166348.3|166496|166371|166497.5|166372.5|166458|166333|710
1711532700000|2024-03-27 09:45:00|166496.2|166371.2|166538.2|166413.2|166547.4|166422.4|166489.3|166364.3|601
1711533000000|2024-03-27 09:50:00|166537.9|166412.9|166508.6|166383.6|166540.8|166415.8|166469.2|166344.2|590
1711533300000|2024-03-27 09:55:00|166508.5|166383.5|166489.2|166364.2|166516.3|166391.3|166489.2|166364.2|412
1711533600000|2024-03-27 10:00:00|166489|166364|166393.8|166268.8|166523.8|166398.8|166389.3|166264.3|430
1711533900000|2024-03-27 10:05:00|166390.5|166265.5|166380.7|166255.7|166419.4|166294.4|166364.2|166239.2|496
1711534200000|2024-03-27 10:10:00|166380.6|166255.6|166322.6|166197.6|166381.9|166256.9|166300.7|166175.7|526
1711534500000|2024-03-27 10:15:00|166322.3|166197.3|166297.3|166172.3|166324.4|166199.4|166262.6|166137.6|549
1711534800000|2024-03-27 10:20:00|166297.4|166172.4|166413.1|166288.1|166416.7|166291.7|166293.5|166168.5|544
1711535100000|2024-03-27 10:25:00|166413|166288|166466.2|166341.2|166476.8|166351.8|166411.4|166286.4|535
1711535400000|2024-03-27 10:30:00|166466.1|166341.1|166460.7|166335.7|166490.5|166365.5|166454.1|166329.1|625
1711535700000|2024-03-27 10:35:00|166461.4|166336.4|166485.5|166360.5|166506.2|166381.2|166449.5|166324.5|436
1711536000000|2024-03-27 10:40:00|166485.7|166360.7|166508.7|166383.7|166512.2|166387.2|166482.5|166357.5|268
1711536300000|2024-03-27 10:45:00|166508.6|166383.6|166442.5|166317.5|166508.6|166383.6|166437.6|166312.6|416
1711536600000|2024-03-27 10:50:00|166442.6|166317.6|166386.1|166261.1|166442.8|166317.8|166378.6|166253.6|450
1711536900000|2024-03-27 10:55:00|166385.9|166260.9|166385.8|166260.8|166387.2|166262.2|166381.7|166256.7|273
1711537200000|2024-03-27 11:00:00|166386.1|166261.1|166383.3|166258.3|166388.8|166263.8|166368.2|166243.2|378
1711537500000|2024-03-27 11:05:00|166383.4|166258.4|166355.4|166230.4|166390.4|166265.4|166344.7|166219.7|573
1711537800000|2024-03-27 11:10:00|166355.3|166230.3|166387.4|166262.4|166411.9|166286.9|166299.5|166174.5|526
1711538100000|2024-03-27 11:15:00|166388|166263|166362.5|166237.5|166393.7|166268.7|166357.4|166232.4|414
1711538400000|2024-03-27 11:20:00|166362.8|166237.8|166274.9|166149.9|166364|166239|166274.9|166149.9|540
1711538700000|2024-03-27 11:25:00|166276.2|166151.2|166111.2|165986.2|166284.2|166159.2|166096.5|165971.5|621
1711539000000|2024-03-27 11:30:00|166111.1|165986.1|166161.6|166036.6|166192.3|166067.3|166073.9|165948.9|626
1711539300000|2024-03-27 11:35:00|166161.8|166036.8|166137.1|166087.1|166190.5|166087.1|166083.9|165958.9|525
1711539600000|2024-03-27 11:40:00|166138.1|166088.1|166186.4|166061.4|166247.1|166122.1|166138.1|166043|637
1711539900000|2024-03-27 11:45:00|166187|166062|166158.7|166033.7|166188.7|166063.7|166132.5|166007.5|597
1711540200000|2024-03-27 11:50:00|166157|166032|166162.8|166037.8|166189.6|166064.6|166155.4|166030.4|532
1711540500000|2024-03-27 11:55:00|166162.4|166037.4|166222.5|166097.5|166228.4|166103.4|166152.7|166027.7|507
1711540800000|2024-03-27 12:00:00|166223.6|166098.6|166323.7|166198.7|166339|166214|166221.9|166096.9|619
1711541100000|2024-03-27 12:05:00|166324.5|166199.5|166261.5|166136.5|166329|166204|166230.5|166105.5|623
1711541400000|2024-03-27 12:10:00|166261.6|166136.6|166280.4|166155.4|166284.6|166159.6|166221.9|166096.9|621
1711541700000|2024-03-27 12:15:00|166280.2|166155.2|166339.6|166214.6|166343.3|166253.5|166248.2|166123.2|593
1711542000000|2024-03-27 12:20:00|166339.7|166214.7|166217.7|166092.7|166366.7|166241.7|166179.3|166091.7|604
1711542300000|2024-03-27 12:25:00|166216.6|166091.6|166267.9|166142.9|166284.8|166159.8|166194.6|166069.6|592
1711542600000|2024-03-27 12:30:00|166267|166142|166165.1|166040.1|166280.6|166155.6|166106.3|165981.3|725
1711542900000|2024-03-27 12:35:00|166164.7|166039.7|166138.2|166013.2|166220.7|166135.1|166135.9|166010.9|647
1711543200000|2024-03-27 12:40:00|166137.6|166012.6|166163.9|166038.9|166168.1|166043.1|166100.8|165975.8|676
1711543500000|2024-03-27 12:45:00|166162.3|166037.3|166125.2|166000.2|166175.8|166050.8|166124.7|165999.7|609
1711543800000|2024-03-27 12:50:00|166124.6|165999.6|166038.6|165913.6|166144.6|166019.6|166035.5|165910.5|684
1711544100000|2024-03-27 12:55:00|166039.2|165914.2|165906.4|165781.4|166039.8|165947.9|165874.6|165754.1|804
1711544400000|2024-03-27 13:00:00|165895.3|165770.3|165874.4|165749.4|165922.3|165837.6|165832.8|165739.3|590
1711544700000|2024-03-27 13:05:00|165874.2|165749.2|165897.1|165772.1|165929.2|165804.2|165871.6|165746.6|505
1711545000000|2024-03-27 13:10:00|165896.3|165771.3|165924.4|165799.4|165925.4|165800.4|165874.9|165749.9|550
1711545300000|2024-03-27 13:15:00|165924.6|165799.6|165955.6|165830.6|165957.9|165837.3|165886.8|165794.5|482
1711545600000|2024-03-27 13:20:00|165956|165831|165874.9|165749.9|165956.5|165831.5|165829.9|165744.1|567
1711545900000|2024-03-27 13:25:00|165875.3|165750.3|165914.9|165864.9|165967.2|165875.1|165854.8|165749.8|494
1711546200000|2024-03-27 13:30:00|165915.3|165865.3|165970.5|165845.5|165970.5|165878.7|165882.1|165800.4|801
1711546500000|2024-03-27 13:35:00|165969.5|165844.5|165973.5|165923.5|166023|165928.6|165936.6|165836|704
1711546800000|2024-03-27 13:40:00|165973.4|165923.4|166013.9|165888.9|166018.2|165934.4|165960.5|165861|637
1711547100000|2024-03-27 13:45:00|166014.4|165889.4|165982.5|165857.5|166015.8|165928.3|165936.8|165853|604
1711547400000|2024-03-27 13:50:00|165982.6|165857.6|165989.3|165864.3|166012.8|165934.4|165914.7|165795.9|659
1711547700000|2024-03-27 13:55:00|165988.4|165863.4|165983.5|165858.5|165990.4|165894|165925.8|165829.1|709
1711548000000|2024-03-27 14:00:00|165981.8|165856.8|166032.8|165907.8|166050.3|165973.2|165939.5|165851.7|818
1711548300000|2024-03-27 14:05:00|166027.6|165902.6|165986|165861|166027.6|165909.1|165934.4|165848.4|653
1711548600000|2024-03-27 14:10:00|165986.2|165861.2|165927.9|165802.9|165988|165881.1|165888.6|165794.8|685
1711548900000|2024-03-27 14:15:00|165928.2|165803.2|165972.2|165847.2|165992.1|165893.4|165897.2|165772.2|621
1711549200000|2024-03-27 14:20:00|165972.6|165847.6|166029.2|165904.2|166056.4|165961.8|165956.4|165846.8|736
1711549500000|2024-03-27 14:25:00|166029.1|165904.1|165968.8|165843.8|166029.9|165943.3|165950.3|165838.1|761
1711549800000|2024-03-27 14:30:00|165968.5|165843.5|165851.9|165726.9|165968.5|165843.5|165809.4|165721.2|743
1711550100000|2024-03-27 14:35:00|165852|165727|165901.2|165776.2|165904|165797.9|165808.1|165721.5|581
1711550400000|2024-03-27 14:40:00|165900.9|165775.9|165879.5|165754.5|165920.5|165822.3|165812.5|165723.6|737
1711550700000|2024-03-27 14:45:00|165878.5|165753.5|165819.1|165694.1|165883.9|165796.7|165751.2|165644.3|695
1711551000000|2024-03-27 14:50:00|165819.3|165694.3|165942.9|165817.9|165959.8|165850.2|165806.3|165693.5|781
1711551300000|2024-03-27 14:55:00|165942.2|165817.2|165955.5|165830.5|166016.8|165920.9|165905.8|165815.2|794
1711551600000|2024-03-27 15:00:00|165956.9|165831.9|165907.6|165782.6|165965.1|165840.1|165857.4|165746.8|764
1711551900000|2024-03-27 15:05:00|165908.1|165783.1|165929.2|165804.2|165971.7|165882.4|165902.9|165777.9|720
1711552200000|2024-03-27 15:10:00|165929|165804|165848.8|165723.8|165935.5|165810.5|165816.3|165691.3|628
1711552500000|2024-03-27 15:15:00|165849.4|165724.4|165861.2|165736.2|165862|165739.8|165763.4|165638.4|646
1711552800000|2024-03-27 15:20:00|165860.4|165735.4|165822.9|165697.9|165874.6|165788.4|165812.8|165687.8|489
1711553100000|2024-03-27 15:25:00|165823.2|165698.2|165841.9|165716.9|165842.9|165754.8|165726.5|165638.7|633
1711553400000|2024-03-27 15:30:00|165841.2|165716.2|165814.6|165689.6|165852|165768.6|165769.4|165679.9|565
1711553700000|2024-03-27 15:35:00|165814.9|165689.9|165687.9|165562.9|165852.5|165732.9|165636.1|165548.2|630
1711554000000|2024-03-27 15:40:00|165687.7|165562.7|165596.8|165471.8|165695.7|165617|165573.5|165470.1|652
1711554300000|2024-03-27 15:45:00|165595.7|165470.7|165349.1|165299.1|165632.8|165539.8|165346.1|165261|615
1711554600000|2024-03-27 15:50:00|165348.9|165298.9|165342.5|165217.5|165426.6|165361|165298.5|165211.8|700
1711554900000|2024-03-27 15:55:00|165345.2|165220.2|165358.5|165308.5|165417.4|165326.5|165264.4|165213.5|914
1711555200000|2024-03-27 16:00:00|165360.9|165310.9|165307.4|165257.4|165392.4|165342.4|165283.2|165192.8|845
1711555500000|2024-03-27 16:05:00|165307.7|165257.7|165288.9|165163.9|165351.5|165287.1|165150.2|165052.2|709
1711555800000|2024-03-27 16:10:00|165289.4|165164.4|165343|165218|165381|165259.1|165166.1|165082.1|797
1711556100000|2024-03-27 16:15:00|165342.7|165217.7|165286.2|165236.2|165401.3|165314.6|165285.1|165195|652
1711556400000|2024-03-27 16:20:00|165286.5|165236.5|165295.1|165170.1|165334.7|165238.2|165243.1|165154.9|642
1711556700000|2024-03-27 16:25:00|165295.9|165170.9|165299.9|165174.9|165307|165182|165250.7|165125.7|535
1711557000000|2024-03-27 16:30:00|165300.3|165175.3|165325.1|165200.1|165326.9|165201.9|165235.4|165140.8|868
1711557300000|2024-03-27 16:35:00|165324.7|165199.7|165384.3|165259.3|165387.7|165262.7|165320.9|165195.9|812
1711557600000|2024-03-27 16:40:00|165384.4|165259.4|165364.2|165314.2|165410.1|165320|165318|165230.5|662
1711557900000|2024-03-27 16:45:00|165364.4|165314.4|165376.8|165251.8|165466.5|165356.8|165363.6|165251.1|726
1711558200000|2024-03-27 16:50:00|165376.4|165251.4|165416.8|165291.8|165417.6|165294.8|165320.1|165195.1|756
1711558500000|2024-03-27 16:55:00|165416.4|165291.4|165385|165260|165423.6|165298.6|165376.8|165251.8|712
1711558800000|2024-03-27 17:00:00|165385.5|165260.5|165368.7|165243.7|165455|165350.3|165356.8|165231.8|859
1711559100000|2024-03-27 17:05:00|165368.6|165243.6|165408.2|165283.2|165414.2|165305.5|165355|165242.9|791
1711559400000|2024-03-27 17:10:00|165408|165283|165444.7|165319.7|165470.2|165384.6|165391.4|165280.4|758
1711559700000|2024-03-27 17:15:00|165443.2|165318.2|165493.6|165368.6|165500|165415.2|165410.6|165310.2|774
1711560000000|2024-03-27 17:20:00|165494.2|165369.2|165472.8|165347.8|165502.1|165377.1|165472.2|165347.2|760
1711560300000|2024-03-27 17:25:00|165472.5|165347.5|165461.7|165336.7|165473.6|165348.6|165440.4|165315.4|693
1711560600000|2024-03-27 17:30:00|165462.6|165337.6|165460.6|165410.6|165501.7|165415.3|165423.6|165322.9|682
1711560900000|2024-03-27 17:35:00|165460.5|165410.5|165516|165466|165560.9|165481.4|165460.5|165398.5|750
1711561200000|2024-03-27 17:40:00|165516.4|165466.4|165514|165464|165550.1|165500.1|165512.6|165462.6|661
1711561500000|2024-03-27 17:45:00|165513.5|165463.5|165521.9|165471.9|165580|165492.8|165513.5|165416|796
1711561800000|2024-03-27 17:50:00|165522.1|165472.1|165498.3|165448.3|165532.6|165475.4|165483|165401.7|568
1711562100000|2024-03-27 17:55:00|165498.1|165448.1|165494.8|165444.8|165537|165487|165491.9|165441.9|580
1711562400000|2024-03-27 18:00:00|165495|165445|165523.4|165398.4|165528.3|165445|165440.1|165345.9|670
1711562700000|2024-03-27 18:05:00|165523.5|165398.5|165478.7|165353.7|165534.7|165409.7|165478.3|165353.3|615
1711563000000|2024-03-27 18:10:00|165479|165354|165478.9|165353.9|165507.1|165421.2|165459.9|165346.6|731
1711563300000|2024-03-27 18:15:00|165478.3|165353.3|165498.2|165373.2|165507.1|165382.1|165476|165351|721
1711563600000|2024-03-27 18:20:00|165498.6|165373.6|165526.4|165401.4|165536.9|165411.9|165497.9|165372.9|651
1711563900000|2024-03-27 18:25:00|165525.9|165400.9|165586.8|165461.8|165589.6|165464.6|165525|165400|650
1711564200000|2024-03-27 18:30:00|165573.5|165448.5|165589.2|165464.2|165594.5|165469.5|165560.3|165435.3|648
1711564500000|2024-03-27 18:35:00|165589.3|165464.3|165676.6|165551.6|165677.2|165564.2|165587.8|165462.8|778
1711564800000|2024-03-27 18:40:00|165676.4|165551.4|165649|165524|165679.2|165564.3|165613|165520.5|648
1711565100000|2024-03-27 18:45:00|165649.3|165524.3|165610.3|165560.3|165685.9|165565.7|165609.6|165523.7|607
1711565400000|2024-03-27 18:50:00|165610.6|165560.6|165597.6|165472.6|165648.5|165561.8|165547.7|165442.3|658
1711565700000|2024-03-27 18:55:00|165597.5|165472.5|165582.3|165457.3|165600.8|165507.4|165541.3|165421.1|766
1711566000000|2024-03-27 19:00:00|165588.8|165463.8|165596.4|165471.4|165601.9|165476.9|165586.6|165461.6|784
1711566300000|2024-03-27 19:05:00|165596.3|165471.3|165630.7|165505.7|165636.4|165511.4|165594.7|165469.7|743
1711566600000|2024-03-27 19:10:00|165630.6|165505.6|165593.4|165543.4|165650.4|165563|165565.4|165485.7|725
1711566900000|2024-03-27 19:15:00|165592.6|165542.6|165644.3|165519.3|165646.2|165542.7|165589.3|165471.8|505
1711567200000|2024-03-27 19:20:00|165644.2|165519.2|165656.2|165531.2|165659.3|165534.3|165627.1|165502.1|466
1711567500000|2024-03-27 19:25:00|165654.8|165529.8|165657.2|165532.2|165664.8|165539.8|165626.3|165501.3|707
1711567800000|2024-03-27 19:30:00|165657.6|165532.6|165630.4|165505.4|165657.6|165532.6|165625.2|165500.2|555
1711568100000|2024-03-27 19:35:00|165630.3|165505.3|165677.7|165552.7|165689.9|165564.9|165627.6|165502.6|693
1711568400000|2024-03-27 19:40:00|165678.7|165553.7|165690.7|165565.7|165720.2|165608.4|165658.3|165552|720
1711568700000|2024-03-27 19:45:00|165694.4|165569.4|165734.2|165609.2|165734.3|165629.6|165665.2|165558.3|885
1711569000000|2024-03-27 19:50:00|165724.2|165599.2|165676.8|165626.8|165772.2|165647.2|165675.5|165577.6|811
1711569300000|2024-03-27 19:55:00|165713.4|165588.4|165704.4|165579.4|165720|165629.8|165642.1|165545.7|734
1711569600000|2024-03-27 20:00:00|165704.5|165579.5|165678.6|165553.6|165709.8|165584.8|165675.4|165550.4|187
1711569900000|2024-03-27 20:05:00|165678.5|165553.5|165676.8|165551.8|165717|165592|165661.5|165536.5|188
1711570200000|2024-03-27 20:10:00|165676.9|165551.9|165675.4|165550.4|165687.3|165562.3|165675.4|165550.4|169
1711570500000|2024-03-27 20:15:00|165675.5|165550.5|165716.2|165591.2|165732.5|165607.5|165674.4|165549.4|259
1711570800000|2024-03-27 20:20:00|165716.4|165591.4|165710.2|165585.2|165736.8|165611.8|165708.8|165583.8|296
1711571100000|2024-03-27 20:25:00|165711.4|165586.4|165717.9|165592.9|165720.9|165595.9|165707.1|165582.1|166
1711571400000|2024-03-27 20:30:00|165717.8|165592.8|165591.9|165466.9|165721.1|165596.1|165577.6|165452.6|347
1711571700000|2024-03-27 20:35:00|165592.6|165467.6|165504.4|165379.4|165592.6|165467.6|165502.3|165377.3|254
1711572000000|2024-03-27 20:40:00|165503.4|165378.4|165516.2|165391.2|165516.2|165391.2|165472.8|165347.8|212
1711572300000|2024-03-27 20:45:00|165517.5|165392.5|165511.1|165386.1|165518.9|165393.9|165500.6|165375.6|130
1711572600000|2024-03-27 20:50:00|165510|165385|165500.1|165375.1|165534.3|165409.3|165497.5|165372.5|204
1711572900000|2024-03-27 20:55:00|165500.9|165375.9|165496.3|165371.3|165510.3|165385.3|165483.2|165358.2|263
1711573200000|2024-03-27 21:00:00|165477.8|165338.4|165422.4|165239.7|165535.1|165338.4|165422.4|165239.7|29
1711573500000|2024-03-27 21:05:00|165421.1|165241.9|165740.5|165430.5|165755.6|165445.6|165420.7|165192.5|124
1711573800000|2024-03-27 21:10:00|165746|165436|165620|165310|165766.4|165456.4|165604.9|165294.9|174
1711574100000|2024-03-27 21:15:00|165611|165301|165628.2|165318.2|165629.6|165319.6|165604.5|165294.5|116
1711574400000|2024-03-27 21:20:00|165627.7|165317.7|165619|165309|165646.2|165336.2|165607.7|165297.7|120
1711574700000|2024-03-27 21:25:00|165618.9|165308.9|165638.3|165328.3|165653.4|165343.4|165607.3|165297.3|136
1711575000000|2024-03-27 21:30:00|165641.1|165331.1|165626.6|165316.6|165659.7|165349.7|165624.9|165314.9|142
1711575300000|2024-03-27 21:35:00|165626.5|165316.5|165618.7|165308.7|165626.5|165316.5|165596.4|165297.4|21
1711575600000|2024-03-27 21:40:00|165620.4|165310.4|165621.3|165311.3|165627.9|165317.9|165600.2|165290.2|150
1711575900000|2024-03-27 21:45:00|165611.8|165308.3|165617.3|165307.3|165642.1|165332.1|165593|165283|218
1711576200000|2024-03-27 21:50:00|165617.6|165307.6|165508.5|165271.2|165627.5|165318.2|165501.8|165233.9|378
1711576500000|2024-03-27 21:55:00|165514.2|165271.4|165449.2|165268.3|165570|165283.1|165426.7|165248.7|381
1711576800000|2024-03-27 22:00:00|165451.9|165270.1|165555.6|165430.6|165557.8|165432.8|165427.4|165266.8|238
1711577100000|2024-03-27 22:05:00|165556.1|165431.1|165603|165478|165606|165481|165555.2|165430.2|151
1711577400000|2024-03-27 22:10:00|165602.8|165477.8|165695.8|165570.8|165701.1|165576.1|165602.7|165477.7|204
1711577700000|2024-03-27 22:15:00|165695.2|165570.2|165641.9|165516.9|165700.8|165575.8|165604.9|165479.9|172
1711578000000|2024-03-27 22:20:00|165641.8|165516.8|165733.4|165608.4|165754.9|165629.9|165641.3|165516.3|158
1711578300000|2024-03-27 22:25:00|165733.6|165608.6|165720.5|165595.5|165744.4|165619.4|165720.5|165595.5|85
1711578600000|2024-03-27 22:30:00|165720|165595|165734.4|165609.4|165734.4|165609.4|165715.6|165590.6|91
1711578900000|2024-03-27 22:35:00|165734.3|165609.3|165735.4|165610.4|165735.5|165610.5|165722.7|165597.7|134
1711579200000|2024-03-27 22:40:00|165736.3|165611.3|165716.2|165591.2|165736.4|165611.4|165715.4|165590.4|101
1711579500000|2024-03-27 22:45:00|165702.4|165577.4|165735.5|165610.5|165746.2|165621.2|165688.6|165563.6|153
1711579800000|2024-03-27 22:50:00|165734.8|165609.8|165735.2|165610.2|165737.7|165612.7|165714.4|165589.4|113
1711580100000|2024-03-27 22:55:00|165735.4|165610.4|165741.2|165616.2|165762.3|165637.3|165735.1|165610.1|81
1711580400000|2024-03-27 23:00:00|165739.3|165614.3|165746.2|165621.2|165748.2|165623.2|165738|165613|127
1711580700000|2024-03-27 23:05:00|165745.9|165620.9|165747.2|165622.2|165749|165624|165744.3|165619.3|90
1711581000000|2024-03-27 23:10:00|165746.9|165621.9|165745.1|165620.1|165747.7|165622.7|165745.1|165620.1|85
1711581300000|2024-03-27 23:15:00|165745.9|165620.9|165740.2|165615.2|165746.4|165621.4|165727.2|165602.2|120
1711581600000|2024-03-27 23:20:00|165740.1|165615.1|165722|165597|165747.2|165622.2|165721.9|165596.9|96
1711581900000|2024-03-27 23:25:00|165722.1|165597.1|165724.2|165599.2|165726.2|165601.2|165721.1|165596.1|77
1711582200000|2024-03-27 23:30:00|165724.3|165599.3|165721.7|165596.7|165725.4|165600.4|165712.2|165587.2|108
1711582500000|2024-03-27 23:35:00|165722|165597|165720.6|165595.6|165723|165598|165715.2|165590.2|75
1711582800000|2024-03-27 23:40:00|165720.5|165595.5|165720.6|165595.6|165726.1|165601.1|165719.4|165594.4|62
1711583100000|2024-03-27 23:45:00|165720.7|165595.7|165719.7|165594.7|165724|165599|165715|165590|82
1711583400000|2024-03-27 23:50:00|165719.5|165594.5|165722|165597|165726.2|165601.2|165718.9|165593.9|90
1711583700000|2024-03-27 23:55:00|165721.4|165596.4|165718.4|165593.4|165722.8|165597.8|165718.3|165593.3|68
1711584000000|2024-03-28 00:00:00|165722.1|165597.1|165749.6|165624.6|165749.6|165624.6|165720.4|165595.4|224
1711584300000|2024-03-28 00:05:00|165748.1|165623.1|165745.5|165620.5|165750.6|165625.6|165744.9|165619.9|150
1711584600000|2024-03-28 00:10:00|165745.4|165620.4|165746.5|165621.5|165750.3|165625.3|165745|165620|181
1711584900000|2024-03-28 00:15:00|165746.2|165621.2|165742.9|165617.9|165748.8|165623.8|165741.3|165616.3|141
1711585200000|2024-03-28 00:20:00|165742.7|165617.7|165698.1|165573.1|165745.5|165620.5|165696.6|165571.6|158
1711585500000|2024-03-28 00:25:00|165697.8|165572.8|165669.2|165544.2|165699.3|165574.3|165668.8|165543.8|118
1711585800000|2024-03-28 00:30:00|165668.9|165543.9|165684|165559|165688.5|165563.5|165665.1|165540.1|143
1711586100000|2024-03-28 00:35:00|165682.2|165557.2|165666.8|165541.8|165690.3|165565.3|165662.7|165537.7|131
1711586400000|2024-03-28 00:40:00|165667.6|165542.6|165667.3|165542.3|165671.3|165546.3|165663.8|165538.8|105
1711586700000|2024-03-28 00:45:00|165667|165542|165641.6|165516.6|165670|165545|165641.3|165516.3|164
1711587000000|2024-03-28 00:50:00|165641.4|165516.4|165732.7|165607.7|165745|165620|165641|165516|350
1711587300000|2024-03-28 00:55:00|165732.6|165607.6|165659.2|165534.2|165737.5|165612.5|165657.9|165532.9|377
1711587600000|2024-03-28 01:00:00|165658.8|165533.8|165678.1|165553.1|165678.2|165553.2|165651.8|165526.8|226
1711587900000|2024-03-28 01:05:00|165678|165553|165711.4|165586.4|165723.6|165598.6|165675.7|165550.7|314
1711588200000|2024-03-28 01:10:00|165711.3|165586.3|165723.5|165598.5|165730.3|165605.3|165709.9|165584.9|354
1711588500000|2024-03-28 01:15:00|165723.9|165598.9|165726.3|165601.3|165727.7|165602.7|165711.2|165586.2|348
1711588800000|2024-03-28 01:20:00|165726.5|165601.5|165709.6|165584.6|165732.4|165607.4|165703.9|165578.9|224
1711589100000|2024-03-28 01:25:00|165708.9|165583.9|165667.3|165542.3|165713.3|165588.3|165666.9|165541.9|218
1711589400000|2024-03-28 01:30:00|165668.7|165543.7|165668.7|165543.7|165674.2|165549.2|165647.6|165522.6|315
1711589700000|2024-03-28 01:35:00|165669.4|165544.4|165620.5|165495.5|165670.7|165545.7|165620.2|165495.2|366
1711590000000|2024-03-28 01:40:00|165620.3|165495.3|165636.8|165511.8|165637.5|165512.5|165618.6|165493.6|313
1711590300000|2024-03-28 01:45:00|165636.7|165511.7|165617|165492|165639.4|165514.4|165597.1|165472.1|422
1711590600000|2024-03-28 01:50:00|165617.2|165492.2|165618|165493|165632.2|165507.2|165615.5|165490.5|424
1711590900000|2024-03-28 01:55:00|165617.7|165492.7|165627.9|165502.9|165638.8|165513.8|165605.7|165480.7|413
1711591200000|2024-03-28 02:00:00|165630|165505|165636.3|165511.3|165646.7|165521.7|165630|165505|319
1711591500000|2024-03-28 02:05:00|165633.1|165508.1|165641.5|165516.5|165648.5|165523.5|165629.7|165504.7|278
1711591800000|2024-03-28 02:10:00|165641.7|165516.7|165613.2|165488.2|165642.2|165517.2|165609.3|165484.3|353
1711592100000|2024-03-28 02:15:00|165613.3|165488.3|165567.6|165442.6|165616.3|165491.3|165566.6|165441.6|273
1711592400000|2024-03-28 02:20:00|165567.5|165442.5|165568|165443|165579.6|165454.6|165559.4|165434.4|351
1711592700000|2024-03-28 02:25:00|165567.7|165442.7|165560.5|165435.5|165568|165443|165556.7|165431.7|234
1711593000000|2024-03-28 02:30:00|165561.8|165436.8|165584.2|165459.2|165589.1|165464.1|165559.1|165434.1|406
1711593300000|2024-03-28 02:35:00|165584|165459|165586.5|165461.5|165616.1|165491.1|165582.8|165457.8|379
1711593600000|2024-03-28 02:40:00|165585.9|165460.9|165593.9|165468.9|165598.4|165473.4|165580|165455|363
1711593900000|2024-03-28 02:45:00|165594|165469|165612.9|165487.9|165619.4|165494.4|165589.7|165464.7|357
1711594200000|2024-03-28 02:50:00|165613.6|165488.6|165601.3|165476.3|165643.6|165518.6|165597.3|165472.3|241
1711594500000|2024-03-28 02:55:00|165600.4|165475.4|165585|165460|165602|165477|165581.5|165456.5|252
1711594800000|2024-03-28 03:00:00|165584.7|165459.7|165586.3|165461.3|165590.8|165465.8|165583.8|165458.8|323
1711595100000|2024-03-28 03:05:00|165586|165461|165588.3|165463.3|165591.6|165466.6|165585.4|165460.4|345
1711595400000|2024-03-28 03:10:00|165589.5|165464.5|165584|165459|165597.2|165472.2|165583.9|165458.9|321
1711595700000|2024-03-28 03:15:00|165583.7|165458.7|165568.3|165443.3|165586.1|165461.1|165562.5|165437.5|254
1711596000000|2024-03-28 03:20:00|165568.1|165443.1|165563.4|165438.4|165570.9|165445.9|165560|165435|245
1711596300000|2024-03-28 03:25:00|165563.7|165438.7|165562.7|165437.7|165565.9|165440.9|165559.6|165434.6|335
1711596600000|2024-03-28 03:30:00|165560.8|165435.8|165504.3|165379.3|165561.4|165436.4|165497.3|165372.3|322
1711596900000|2024-03-28 03:35:00|165504|165379|165535|165410|165535.1|165410.1|165498.7|165373.7|302
1711597200000|2024-03-28 03:40:00|165535.2|165410.2|165555.7|165430.7|165565.3|165440.3|165535.2|165410.2|180
1711597500000|2024-03-28 03:45:00|165555.8|165430.8|165557.8|165432.8|165564.6|165439.6|165555|165430|169
1711597800000|2024-03-28 03:50:00|165557.6|165432.6|165556.7|165431.7|165563.7|165438.7|165554|165429|220
1711598100000|2024-03-28 03:55:00|165556.5|165431.5|165560.1|165435.1|165564.4|165439.4|165555.6|165430.6|247
1711598400000|2024-03-28 04:00:00|165561.1|165436.1|165564.1|165439.1|165590.9|165465.9|165560.8|165435.8|289
1711598700000|2024-03-28 04:05:00|165564.2|165439.2|165584.9|165459.9|165586.4|165461.4|165561.4|165436.4|273
1711599000000|2024-03-28 04:10:00|165584.2|165459.2|165562.9|165437.9|165588.2|165463.2|165561.5|165436.5|361
1711599300000|2024-03-28 04:15:00|165562.4|165437.4|165535|165410|165566.2|165441.2|165532.4|165407.4|345
1711599600000|2024-03-28 04:20:00|165534.7|165409.7|165541.2|165416.2|165548.8|165423.8|165528.7|165403.7|409
1711599900000|2024-03-28 04:25:00|165540.2|165415.2|165559.1|165434.1|165562.9|165437.9|165539.1|165414.1|245
1711600200000|2024-03-28 04:30:00|165558.7|165433.7|165565.2|165440.2|165569.2|165444.2|165558.3|165433.3|272
1711600500000|2024-03-28 04:35:00|165564.2|165439.2|165561.4|165436.4|165567.1|165442.1|165560.4|165435.4|265
1711600800000|2024-03-28 04:40:00|165561.6|165436.6|165587|165462|165590.5|165465.5|165561.1|165436.1|262
1711601100000|2024-03-28 04:45:00|165577.3|165452.3|165584.5|165459.5|165588.7|165463.7|165562.7|165437.7|410
1711601400000|2024-03-28 04:50:00|165584.1|165459.1|165590.1|165465.1|165592.5|165467.5|165583|165458|278
1711601700000|2024-03-28 04:55:00|165589.5|165464.5|165588.9|165463.9|165591.3|165466.3|165585.5|165460.5|215
1711602000000|2024-03-28 05:00:00|165587.2|165462.2|165586.7|165461.7|165593.7|165468.7|165585.3|165460.3|345
1711602300000|2024-03-28 05:05:00|165585.8|165460.8|165582.7|165457.7|165595|165470|165581.2|165456.2|395
1711602600000|2024-03-28 05:10:00|165581.7|165456.7|165590.3|165465.3|165593.7|165468.7|165581.7|165456.7|305
1711602900000|2024-03-28 05:15:00|165590.8|165465.8|165588.7|165463.7|165593.7|165468.7|165588.4|165463.4|343
1711603200000|2024-03-28 05:20:00|165590.1|165465.1|165588.7|165463.7|165594.1|165469.1|165587.1|165462.1|201
1711603500000|2024-03-28 05:25:00|165589.4|165464.4|165588.9|165463.9|165589.9|165464.9|165583.5|165458.5|329
1711603800000|2024-03-28 05:30:00|165588.3|165463.3|165652.9|165527.9|165654.4|165529.4|165583.3|165458.3|458
1711604100000|2024-03-28 05:35:00|165652.8|165527.8|165650.2|165525.2|165656.3|165531.3|165637.6|165512.6|553
1711604400000|2024-03-28 05:40:00|165649.9|165524.9|165621.8|165496.8|165652.9|165527.9|165618.8|165493.8|537
1711604700000|2024-03-28 05:45:00|165622.5|165497.5|165618.9|165493.9|165632.9|165507.9|165617.9|165492.9|483
1711605000000|2024-03-28 05:50:00|165618.2|165493.2|165650.2|165525.2|165653.2|165528.2|165618.1|165493.1|450
1711605300000|2024-03-28 05:55:00|165649.8|165524.8|165652.9|165527.9|165659.6|165534.6|165648.8|165523.8|503
1711605600000|2024-03-28 06:00:00|165632|165507|165658|165533|165663.2|165538.2|165628.8|165503.8|740
1711605900000|2024-03-28 06:05:00|165657.8|165532.8|165666.9|165541.9|165668.7|165543.7|165651.3|165526.3|400
1711606200000|2024-03-28 06:10:00|165666.5|165541.5|165665.4|165540.4|165670|165545|165663.2|165538.2|259
1711606500000|2024-03-28 06:15:00|165664.9|165539.9|165645.7|165520.7|165665.7|165540.7|165642|165517|531
1711606800000|2024-03-28 06:20:00|165645.4|165520.4|165637.9|165512.9|165646.5|165521.5|165634.4|165509.4|693
1711607100000|2024-03-28 06:25:00|165637.7|165512.7|165640.1|165515.1|165644.3|165519.3|165636.8|165511.8|423
1711607400000|2024-03-28 06:30:00|165641.1|165516.1|165662.2|165537.2|165667.6|165542.6|165640.8|165515.8|491
1711607700000|2024-03-28 06:35:00|165662.6|165537.6|165662.1|165537.1|165667.4|165542.4|165658|165533|450
1711608000000|2024-03-28 06:40:00|165662.2|165537.2|165666.5|165541.5|165667.8|165542.8|165659.9|165534.9|416
1711608300000|2024-03-28 06:45:00|165666.4|165541.4|165685.9|165560.9|165692.1|165567.1|165661.8|165536.8|369
1711608600000|2024-03-28 06:50:00|165686.6|165561.6|165668.5|165543.5|165689.5|165564.5|165668.3|165543.3|274
1711608900000|2024-03-28 06:55:00|165668.3|165543.3|165643.5|165518.5|165687.6|165562.6|165641.5|165516.5|565
1711609200000|2024-03-28 07:00:00|165643.2|165518.2|165646.2|165521.2|165677.1|165552.1|165639|165514|596
1711609500000|2024-03-28 07:05:00|165644.3|165519.3|165668.6|165543.6|165674.9|165549.9|165635.1|165510.1|791
1711609800000|2024-03-28 07:10:00|165668.5|165543.5|165686|165561|165691|165566|165666.3|165541.3|842
1711610100000|2024-03-28 07:15:00|165686.2|165561.2|165688.6|165563.6|165692|165567|165662.6|165537.6|832
1711610400000|2024-03-28 07:20:00|165688.7|165563.7|165757|165632|165760.4|165635.4|165686.1|165561.1|836
1711610700000|2024-03-28 07:25:00|165758.1|165633.1|165746.9|165621.9|165762.7|165637.7|165736.8|165611.8|770
1711611000000|2024-03-28 07:30:00|165746.7|165621.7|165786.5|165661.5|165837.4|165712.4|165745.2|165620.2|761
1711611300000|2024-03-28 07:35:00|165786.3|165661.3|165819.3|165694.3|165828.2|165703.2|165759.9|165634.9|636
1711611600000|2024-03-28 07:40:00|165819.4|165694.4|165841.7|165716.7|165845.6|165720.6|165808.7|165683.7|588
1711611900000|2024-03-28 07:45:00|165841.5|165716.5|165820.3|165695.3|165880.5|165755.5|165819.1|165694.1|576
1711612200000|2024-03-28 07:50:00|165820.4|165695.4|165845.6|165720.6|165849.7|165724.7|165816.8|165691.8|609
1711612500000|2024-03-28 07:55:00|165845.5|165720.5|165905.2|165780.2|165905.9|165780.9|165845.5|165720.5|444
1711612800000|2024-03-28 08:00:00|165905.4|165780.4|165846.7|165721.7|165905.4|165780.4|165843.3|165718.3|625
1711613100000|2024-03-28 08:05:00|165845.7|165720.7|165878|165753|165880|165755|165843|165718|704
1711613400000|2024-03-28 08:10:00|165871.5|165746.5|165791.2|165666.2|165871.5|165746.5|165786.1|165661.1|680
1711613700000|2024-03-28 08:15:00|165791.3|165666.3|165869.9|165744.9|165876.7|165751.7|165790|165665|676
1711614000000|2024-03-28 08:20:00|165870.1|165745.1|165788.2|165663.2|165880.9|165755.9|165783.7|165658.7|850
1711614300000|2024-03-28 08:25:00|165788.6|165663.6|165785.7|165660.7|165794.8|165669.8|165752.6|165627.6|696
1711614600000|2024-03-28 08:30:00|165785.8|165660.8|165873.6|165748.6|165875.7|165750.7|165785|165660|648
1711614900000|2024-03-28 08:35:00|165873.3|165748.3|165900.2|165775.2|165900.4|165775.4|165843.9|165718.9|681
1711615200000|2024-03-28 08:40:00|165900.4|165775.4|165929.3|165804.3|165939.9|165814.9|165896|165771|754
1711615500000|2024-03-28 08:45:00|165929.8|165804.8|165961.8|165836.8|165964.6|165839.6|165912.9|165787.9|585
1711615800000|2024-03-28 08:50:00|165960.2|165835.2|165928.9|165803.9|165960.6|165835.6|165927.9|165802.9|392
1711616100000|2024-03-28 08:55:00|165928.8|165803.8|165988.4|165863.4|165991.1|165866.1|165928.1|165803.1|422
1711616400000|2024-03-28 09:00:00|165986.3|165861.3|166017.1|165892.1|166020|165895|165985.1|165860.1|535
1711616700000|2024-03-28 09:05:00|166017|165892|166100.7|165975.7|166108.5|165983.5|166013.7|165888.7|685
1711617000000|2024-03-28 09:10:00|166101.6|165976.6|166019|165894|166134.4|166009.4|166003.6|165878.6|636
1711617300000|2024-03-28 09:15:00|166019.3|165894.3|166016.1|165891.1|166042.7|165917.7|166010.2|165885.2|706
1711617600000|2024-03-28 09:20:00|166015.7|165890.7|166000.7|165875.7|166017|165892|165980.4|165855.4|732
1711617900000|2024-03-28 09:25:00|166001.3|165876.3|166069.6|165944.6|166070.2|165945.2|165981.8|165856.8|805
1711618200000|2024-03-28 09:30:00|166069|165944|166014.1|165889.1|166101.9|165976.9|166011.2|165886.2|740
1711618500000|2024-03-28 09:35:00|166014.2|165889.2|166011.9|165886.9|166016.7|165891.7|166003.7|165878.7|428
1711618800000|2024-03-28 09:40:00|166012.2|165887.2|166009.2|165884.2|166018.4|165893.4|165987.6|165862.6|531
1711619100000|2024-03-28 09:45:00|166009.7|165884.7|166042.9|165917.9|166057.4|165932.4|166009.1|165884.1|745
1711619400000|2024-03-28 09:50:00|166044|165919|166043.3|165918.3|166047.9|165922.9|166034.7|165909.7|578
1711619700000|2024-03-28 09:55:00|166042.9|165917.9|166016.9|165891.9|166047.4|165922.4|166008|165883|734
1711620000000|2024-03-28 10:00:00|166016.3|165891.3|165981.3|165856.3|166018.2|165893.2|165953.8|165828.8|671
1711620300000|2024-03-28 10:05:00|165981.5|165856.5|165920.4|165795.4|165982|165857|165918.1|165793.1|723
1711620600000|2024-03-28 10:10:00|165920.8|165795.8|165916.7|165791.7|165943.2|165818.2|165889.3|165764.3|765
1711620900000|2024-03-28 10:15:00|165917|165792|165866.7|165741.7|165919.4|165794.4|165859.4|165734.4|752
1711621200000|2024-03-28 10:20:00|165866.4|165741.4|165862.3|165737.3|165895.3|165770.3|165856.8|165731.8|747
1711621500000|2024-03-28 10:25:00|165863|165738|165829.5|165704.5|165865.5|165740.5|165827.6|165702.6|735
1711621800000|2024-03-28 10:30:00|165829.3|165704.3|165723.7|165598.7|165833.7|165708.7|165719.2|165594.2|746
1711622100000|2024-03-28 10:35:00|165722.2|165597.2|165804.6|165679.6|165820.8|165695.8|165716.4|165591.4|646
1711622400000|2024-03-28 10:40:00|165804.5|165679.5|165717.7|165592.7|165810.4|165685.4|165716.8|165591.8|592
1711622700000|2024-03-28 10:45:00|165717.5|165592.5|165754|165629|165781|165656|165716.9|165591.9|679
1711623000000|2024-03-28 10:50:00|165754.4|165629.4|165721|165596|165765.2|165640.2|165715.9|165590.9|754
1711623300000|2024-03-28 10:55:00|165721.4|165596.4|165723.5|165598.5|165750.5|165625.5|165687.5|165562.5|748
1711623600000|2024-03-28 11:00:00|165723.1|165598.1|165754.6|165629.6|165757.2|165632.2|165700.6|165575.6|751
1711623900000|2024-03-28 11:05:00|165754.5|165629.5|165783.1|165658.1|165783.4|165658.4|165717.4|165592.4|699
1711624200000|2024-03-28 11:10:00|165782|165657|165726.8|165601.8|165784|165659|165725.8|165600.8|776
1711624500000|2024-03-28 11:15:00|165726.9|165601.9|165778.3|165653.3|165788.4|165663.4|165722.8|165597.8|893
1711624800000|2024-03-28 11:20:00|165777.7|165652.7|165734.7|165609.7|165781.8|165656.8|165733.2|165608.2|896
1711625100000|2024-03-28 11:25:00|165734.6|165609.6|165782.5|165657.5|165784.6|165659.6|165720.1|165595.1|674
1711625400000|2024-03-28 11:30:00|165783.5|165658.5|165819.3|165694.3|165821.7|165696.7|165772|165647|599
1711625700000|2024-03-28 11:35:00|165819|165694|165877.7|165752.7|165880.3|165755.3|165816.4|165691.4|594
1711626000000|2024-03-28 11:40:00|165877.5|165752.5|165893.3|165768.3|165941.5|165816.5|165873.5|165748.5|531
1711626300000|2024-03-28 11:45:00|165891.2|165766.2|165871.7|165746.7|165896|165771|165845.9|165720.9|541
1711626600000|2024-03-28 11:50:00|165870.4|165745.4|165858.4|165733.4|165873.2|165748.8|165798.8|165698.3|622
1711626900000|2024-03-28 11:55:00|165856.5|165731.5|165851.3|165726.3|165881.9|165756.9|165835|165710|665
1711627200000|2024-03-28 12:00:00|165855.5|165730.5|165880.7|165755.7|165884.9|165759.9|165820.4|165695.4|623
1711627500000|2024-03-28 12:05:00|165880.6|165755.6|165829|165704|165889.1|165764.1|165826.2|165701.2|753
1711627800000|2024-03-28 12:10:00|165829.4|165704.4|165843.8|165718.8|165844.5|165719.5|165778.2|165653.2|668
1711628100000|2024-03-28 12:15:00|165844.7|165719.7|165942|165817|165960.8|165835.8|165844.7|165719.7|754
1711628400000|2024-03-28 12:20:00|165941.8|165816.8|165968.8|165843.8|165989.2|165864.2|165931.8|165806.8|737
1711628700000|2024-03-28 12:25:00|165969.1|165844.1|165941.3|165679.6|165976.1|165851.1|165862.7|165679.6|528
1711629000000|2024-03-28 12:30:00|165941.8|165679.1|165874.4|165749.4|166009.9|165851.8|165860.8|165679.1|766
1711629300000|2024-03-28 12:35:00|165878.5|165753.5|165879.9|165754.9|165923.7|165798.7|165855.6|165730.6|862
1711629600000|2024-03-28 12:40:00|165879.4|165754.4|165900.5|165775.5|165938.6|165813.6|165850.7|165725.7|894
1711629900000|2024-03-28 12:45:00|165900.7|165775.7|165813.7|165688.7|165907.3|165782.3|165813.7|165688.7|849
1711630200000|2024-03-28 12:50:00|165813.2|165688.2|165724.8|165599.8|165843.2|165718.2|165715.9|165590.9|903
1711630500000|2024-03-28 12:55:00|165727.2|165602.2|165705.8|165580.8|165735.6|165610.6|165670.7|165545.7|879
1711630800000|2024-03-28 13:00:00|165703.7|165578.7|165740.5|165615.5|165769.5|165644.5|165599.3|165492.5|935
1711631100000|2024-03-28 13:05:00|165741.2|165616.2|165801.6|165676.6|165812|165687|165736.2|165611.2|798
1711631400000|2024-03-28 13:10:00|165801.1|165676.1|165799.2|165674.2|165853.7|165728.7|165782.9|165657.9|787
1711631700000|2024-03-28 13:15:00|165799.1|165674.1|165741.8|165616.8|165830.8|165705.8|165741.8|165616.8|751
1711632000000|2024-03-28 13:20:00|165742.2|165617.2|165712.5|165587.5|165749.1|165624.1|165690.1|165565.1|762
1711632300000|2024-03-28 13:25:00|165712.6|165587.6|165764.6|165639.6|165807.1|165682.1|165685.5|165560.5|714
1711632600000|2024-03-28 13:30:00|165763.1|165638.1|165682.3|165557.3|165766.2|165641.2|165660|165535|879
1711632900000|2024-03-28 13:35:00|165685.9|165560.9|165659.7|165534.7|165688.7|165563.7|165656|165531|532
1711633200000|2024-03-28 13:40:00|165660.3|165535.3|165571.7|165446.7|165660.4|165535.4|165571.7|165446.7|444
1711633500000|2024-03-28 13:45:00|165574.4|165449.4|165570.9|165445.9|165579.2|165454.2|165533.8|165408.8|690
1711633800000|2024-03-28 13:50:00|165570.7|165445.7|165666.2|165541.2|165669.7|165544.7|165543.6|165418.6|898
1711634100000|2024-03-28 13:55:00|165666.4|165541.4|165822.8|165512.8|165822.8|165596.7|165656.2|165502.9|566
1711634400000|2024-03-28 14:00:00|165816.4|165506.4|165772.1|165647.1|165816.4|165654|165611.3|165475.6|760
1711634700000|2024-03-28 14:05:00|165771.6|165646.6|165754.1|165629.1|165782.7|165657.7|165719.9|165594.9|858
1711635000000|2024-03-28 14:10:00|165754|165629|165751.5|165626.5|165793|165668|165725.9|165600.9|792
1711635300000|2024-03-28 14:15:00|165751.3|165626.3|165894|165769|165950.2|165825.2|165748.5|165623.5|887
1711635600000|2024-03-28 14:20:00|165896|165771|165894.1|165769.1|165922.4|165797.4|165844.6|165719.6|853
1711635900000|2024-03-28 14:25:00|165891.4|165766.4|165994.4|165869.4|166002.8|165877.8|165889.5|165764.5|731
1711636200000|2024-03-28 14:30:00|165994.1|165869.1|165970.3|165845.3|165994.1|165869.1|165880.2|165755.2|814
1711636500000|2024-03-28 14:35:00|165970.9|165845.9|165993.8|165868.8|166030.7|165905.7|165969.6|165844.6|778
1711636800000|2024-03-28 14:40:00|165993.5|165868.5|165940.7|165815.7|165994.5|165869.5|165916.8|165791.8|735
1711637100000|2024-03-28 14:45:00|165940.9|165815.9|165889.6|165764.6|165943.6|165818.6|165879.9|165754.9|892
1711637400000|2024-03-28 14:50:00|165890|165765|165979.1|165854.1|166001.9|165876.9|165884.2|165759.2|722
1711637700000|2024-03-28 14:55:00|165981|165856|165969.3|165844.3|166000|165875|165914.6|165789.6|668
1711638000000|2024-03-28 15:00:00|165970.6|165845.6|165991|165866|166025.5|165900.5|165955|165830|818
1711638300000|2024-03-28 15:05:00|165990.8|165865.8|166104.4|165979.4|166126.2|166001.2|165989.5|165864.5|742
1711638600000|2024-03-28 15:10:00|166104.8|165979.8|166124.4|165999.4|166179.3|166054.3|166104.8|165979.8|712
1711638900000|2024-03-28 15:15:00|166124.2|165999.2|165995.1|165870.1|166139.3|166014.3|165987.4|165862.4|769
1711639200000|2024-03-28 15:20:00|165995.3|165870.3|165969.2|165844.2|166002.6|165879.8|165926.1|165813.1|718
1711639500000|2024-03-28 15:25:00|165966|165841|165968.1|165843.1|165992.1|165867.1|165925.5|165800.5|726
1711639800000|2024-03-28 15:30:00|165968.7|165843.7|166128.9|166003.9|166131|166006|165967.5|165842.5|676
1711640100000|2024-03-28 15:35:00|166128.5|166003.5|166224.7|166099.7|166246.4|166121.4|166124.8|165999.8|634
1711640400000|2024-03-28 15:40:00|166225.3|166100.3|166252.8|166127.8|166292.3|166167.3|166225.3|166100.3|742
1711640700000|2024-03-28 15:45:00|166252.7|166127.7|166226.6|166101.6|166284|166159|166219.4|166094.4|722
1711641000000|2024-03-28 15:50:00|166226.7|166101.7|166290.3|166165.3|166341|166216|166224.6|166099.6|796
1711641300000|2024-03-28 15:55:00|166288.6|166163.6|166218.3|166093.3|166342.2|166217.2|166209.7|166084.7|959
1711641600000|2024-03-28 16:00:00|166226.7|166101.7|166248.5|166123.5|166329.2|166204.2|166193|166093.2|888
1711641900000|2024-03-28 16:05:00|166248.1|166123.1|166315.9|166190.9|166331.9|166206.9|166238|166113|679
1711642200000|2024-03-28 16:10:00|166315.8|166190.8|166224.2|166099.2|166349.9|166224.9|166207.2|166082.2|759
1711642500000|2024-03-28 16:15:00|166224.4|166099.4|166215.1|166090.1|166224.4|166099.4|166152.3|166027.3|798
1711642800000|2024-03-28 16:20:00|166214.9|166089.9|166232.2|166107.2|166239.4|166114.4|166207.4|166082.4|738
1711643100000|2024-03-28 16:25:00|166232.4|166107.4|166350.6|166225.6|166351.7|166226.7|166226.8|166101.8|776
1711643400000|2024-03-28 16:30:00|166350.7|166225.7|166338.5|166213.5|166433.9|166316.5|166318.5|166193.5|765
1711643700000|2024-03-28 16:35:00|166338.3|166213.3|166153.4|166028.4|166349.2|166230.4|166145.1|166027.7|750
1711644000000|2024-03-28 16:40:00|166153.3|166028.3|166181|166056|166188.2|166065.8|166113.9|166024.8|711
1711644300000|2024-03-28 16:45:00|166181.2|166056.2|166111.9|165986.9|166182|166084.3|166056.5|165966|659
1711644600000|2024-03-28 16:50:00|166113|165988|166106.1|165981.1|166151.3|166026.3|166097|165972|725
1711644900000|2024-03-28 16:55:00|166105.8|165980.8|166163.5|166038.5|166185|166060|166105.5|165980.5|709
1711645200000|2024-03-28 17:00:00|166163.3|166038.3|166121|165996|166181.5|166056.5|166086.3|165961.3|701
1711645500000|2024-03-28 17:05:00|166121.3|165996.3|166090.5|165965.5|166138.7|166013.7|166087.8|165962.8|527
1711645800000|2024-03-28 17:10:00|166090.8|165965.8|166115|165990|166149.7|166024.7|166086.7|165961.7|676
1711646100000|2024-03-28 17:15:00|166115.3|165990.3|166169.9|166044.9|166172.9|166047.9|166112.7|165987.7|732
1711646400000|2024-03-28 17:20:00|166171.8|166046.8|166154.3|166029.3|166173.3|166048.3|166143|166018|562
1711646700000|2024-03-28 17:25:00|166153.3|166028.3|166127.8|166002.8|166155.6|166030.6|166126.9|166001.9|578
1711647000000|2024-03-28 17:30:00|166128.2|166003.2|166238.1|166113.1|166239.3|166114.3|166123.1|165998.1|493
1711647300000|2024-03-28 17:35:00|166237.9|166112.9|166237.3|166112.3|166240.3|166115.3|166229.2|166104.2|333
1711647600000|2024-03-28 17:40:00|166237.7|166112.7|166245.7|166120.7|166267.5|166142.5|166237.7|166112.7|406
1711647900000|2024-03-28 17:45:00|166245.6|166120.6|166237|166112|166260.1|166135.1|166214.3|166089.3|582
1711648200000|2024-03-28 17:50:00|166234.5|166109.5|166196.1|166071.1|166238.6|166113.6|166193.4|166068.4|477
1711648500000|2024-03-28 17:55:00|166198.6|166073.6|166179.9|166054.9|166198.7|166073.7|166171.4|166046.4|635
1711648800000|2024-03-28 18:00:00|166179.1|166054.1|166153.3|166028.3|166180.2|166055.2|166125|166000|577
1711649100000|2024-03-28 18:05:00|166153.5|166028.5|166130.3|166005.3|166156.5|166031.5|166114.5|165989.5|472
1711649400000|2024-03-28 18:10:00|166129|166004|166149.4|166024.4|166160.5|166035.5|166126.3|166001.3|424
1711649700000|2024-03-28 18:15:00|166149.7|166024.7|166224.4|166099.4|166225.1|166100.1|166138.6|166013.6|496
1711650000000|2024-03-28 18:20:00|166224.2|166099.2|166139.6|166014.6|166224.2|166099.2|166138.7|166013.7|550
1711650300000|2024-03-28 18:25:00|166139.5|166014.5|166163.3|166038.3|166166.3|166041.3|166109.8|165984.8|554
1711650600000|2024-03-28 18:30:00|166164.1|166039.1|166166.8|166041.8|166172.4|166047.4|166157.1|166032.1|981
1711650900000|2024-03-28 18:35:00|166165.7|166040.7|166136.8|166011.8|166169.5|166044.5|166136.7|166011.7|456
1711651200000|2024-03-28 18:40:00|166137.6|166012.6|166223.5|166098.5|166227.9|166102.9|166137.6|166012.6|550
1711651500000|2024-03-28 18:45:00|166223.9|166098.9|166243.8|166118.8|166250.4|166125.4|166223.2|166098.2|458
1711651800000|2024-03-28 18:50:00|166243.7|166118.7|166247.6|166122.6|166283.8|166158.8|166243.4|166118.4|267
1711652100000|2024-03-28 18:55:00|166247.7|166122.7|166249.7|166124.7|166253|166128|166245.3|166120.3|312
1711652400000|2024-03-28 19:00:00|166251.8|166126.8|166272.9|166147.9|166273.3|166148.3|166247.5|166122.5|309
1711652700000|2024-03-28 19:05:00|166273.1|166148.1|166281.3|166156.3|166286.7|166161.7|166269.6|166144.6|485
1711653000000|2024-03-28 19:10:00|166281.4|166156.4|166304.3|166179.3|166307.9|166182.9|166279.3|166154.3|243
1711653300000|2024-03-28 19:15:00|166304.2|166179.2|166296.6|166171.6|166306.3|166181.3|166296.5|166171.5|219
1711653600000|2024-03-28 19:20:00|166297.2|166172.2|166316.5|166191.5|166320.7|166195.7|166292.2|166167.2|209
1711653900000|2024-03-28 19:25:00|166316.4|166191.4|166335|166210|166349.1|166232.5|166279.4|166191.1|261
1711654200000|2024-03-28 19:30:00|166337.9|166212.9|166333.4|166208.4|166353|166228|166329.9|166204.9|619
1711654500000|2024-03-28 19:35:00|166332.5|166207.5|166331.5|166206.5|166339.5|166214.5|166329.1|166204.1|688
1711654800000|2024-03-28 19:40:00|166331.1|166206.1|166360|166235|166364.6|166239.6|166325.1|166200.1|588
1711655100000|2024-03-28 19:45:00|166360.3|166235.3|166363.5|166238.5|166375.2|166250.2|166351.8|166226.8|398
1711655400000|2024-03-28 19:50:00|166364.9|166239.9|166351.7|166226.7|166365|166240|166349.2|166224.2|606
1711655700000|2024-03-28 19:55:00|166354.7|166229.7|166303.1|166178.1|166359|166252.6|166300|166176.3|569
1711656000000|2024-03-28 20:00:00|166303.5|166178.5|166293.9|166168.9|166307.4|166182.4|166290.5|166165.5|375
1711656300000|2024-03-28 20:05:00|166293|166168|166291.4|166166.4|166299.2|166174.2|166290.1|166165.1|573
1711656600000|2024-03-28 20:10:00|166291.3|166166.3|166271.7|166146.7|166294.6|166169.6|166268.1|166143.1|196
1711656900000|2024-03-28 20:15:00|166271.6|166146.6|166269.3|166144.3|166272.3|166147.3|166264.8|166139.8|298
1711657200000|2024-03-28 20:20:00|166269.5|166144.5|166271.5|166146.5|166273.3|166148.3|166259|166134|265
1711657500000|2024-03-28 20:25:00|166271.2|166146.2|166269.4|166144.4|166277.1|166152.1|166265.7|166140.7|187
1711657800000|2024-03-28 20:30:00|166270.3|166145.3|166256.3|166131.3|166270.9|166145.9|166252.1|166127.1|207
1711658100000|2024-03-28 20:35:00|166256.4|166131.4|166263.5|166138.5|166263.5|166138.5|166256.3|166131.3|152
1711658400000|2024-03-28 20:40:00|166263.3|166138.3|166210.6|166085.6|166263.3|166138.3|166208.6|166083.6|163
1711658700000|2024-03-28 20:45:00|166214.7|166089.7|166233.8|166108.8|166240.2|166115.2|166208.6|166083.6|205
1711659000000|2024-03-28 20:50:00|166234.1|166109.1|166270.1|166145.1|166271.7|166146.7|166233.5|166108.5|159
1711659300000|2024-03-28 20:55:00|166270.6|166145.6|166313|166188|166330.3|166205.3|166266.9|166141.9|237
1711659600000|2024-03-28 21:00:00|166315.8|166190.8|166547.7|166237.7|166547.7|166237.7|166315.8|166121.9|34
1711659900000|2024-03-28 21:05:00|166547.2|166237.2|166347.4|166037.4|166547.2|166237.2|166346.1|166036.1|171
1711660200000|2024-03-28 21:10:00|166345.1|166035.1|166365.3|166055.3|166390|166080|166323|166013|94
1711660500000|2024-03-28 21:15:00|166374.4|166064.4|166344|166034|166386.3|166076.3|166310.3|166000.3|199
1711660800000|2024-03-28 21:20:00|166343.9|166033.9|166347.6|166037.6|166356.3|166046.3|166302.2|165992.2|244
1711661100000|2024-03-28 21:25:00|166347.1|166037.1|166333.6|166023.6|166385.2|166075.2|166288.7|165978.7|265
1711661400000|2024-03-28 21:30:00|166332.4|166022.4|166318.5|166008.5|166371.3|166061.3|166299.1|165989.1|281
1711661700000|2024-03-28 21:35:00|166320.1|166010.1|166337|166027|166376.9|166066.9|166305.2|165995.2|358
1711662000000|2024-03-28 21:40:00|166337.2|166027.2|166354.9|166044.9|166371.9|166061.9|166305.3|165995.3|267
1711662300000|2024-03-28 21:45:00|166370.3|166060.3|166353.6|166043.6|166408.5|166098.5|166310.3|166000.3|322
1711662600000|2024-03-28 21:50:00|166351.3|166041.3|166350.1|166040.1|166403.1|166093.1|166318.9|166008.9|228
1711662900000|2024-03-28 21:55:00|166350|166040|166342.3|166032.3|166401|166091|166315.2|166005.2|492
1711663200000|2024-03-28 22:00:00|166346.9|166036.9|166348.8|166073.7|166413.9|166103.9|166313.1|166009.3|243
1711663500000|2024-03-28 22:05:00|166348|166071.9|166297.3|166022.5|166375.4|166071.9|166296.9|166004.3|194
1711663800000|2024-03-28 22:10:00|166338.7|166023.4|166304.4|166069.8|166357.5|166087.8|166203.2|166011.3|267
1711664100000|2024-03-28 22:15:00|166304.5|166053.7|166324|166152.7|166379.6|166161.3|166212.5|165993.2|247
1711664400000|2024-03-28 22:20:00|166298.7|166152.9|166333.1|166023.1|166350.6|166152.9|166133.3|165900.6|896
1711664700000|2024-03-28 22:25:00|166333.2|166023.2|166272.7|166109.6|166381|166153.4|166254.5|165997.3|184
1711665000000|2024-03-28 22:30:00|166274.2|166108.8|166331.9|166021.9|166407.9|166156.6|166072.4|165864|529
1711665300000|2024-03-28 22:35:00|166332.1|166022.1|166331.8|166021.8|166398.6|166144|166214.2|165947.2|351
1711665600000|2024-03-28 22:40:00|166331.9|166021.9|166306.1|165996.1|166390.4|166080.4|166253.1|165943.1|50
1711665900000|2024-03-28 22:45:00|166306.7|165996.7|166237.8|165927.8|166316.4|166006.4|166152.6|165862.1|365
1711666200000|2024-03-28 22:50:00|166236.7|165926.7|166223.9|165966.1|166309.4|166002.2|166182.4|165913.5|419
1711666500000|2024-03-28 22:55:00|166258.2|165948.2|166257.8|165947.8|166280|166002.2|166223.5|165941.1|31
1711666800000|2024-03-28 23:00:00|166278.3|165968.3|166174|166037.9|166291.6|166045.5|166157.4|165962|205
1711667100000|2024-03-28 23:05:00|166185|166051.2|166171.1|166026.6|166202.3|166052.9|166159|166016.2|234
1711667400000|2024-03-28 23:10:00|166171.8|166034.6|166194.9|166061.6|166208.8|166064.4|166165.8|166005.4|161
1711667700000|2024-03-28 23:15:00|166189.6|166059.6|166184.1|166053.2|166197.4|166068.4|166170|166033.2|117
1711668000000|2024-03-28 23:20:00|166182.1|166054.2|166095.4|165950.4|166212.3|166054.2|166045.8|165900.5|359
1711668300000|2024-03-28 23:25:00|166097.9|165951.4|166153.1|165951|166171.5|166010.6|166066.6|165892.5|336
1711668600000|2024-03-28 23:30:00|166151.9|165952.2|166181.7|165983.2|166274.7|166015.4|166071.2|165906.6|226
1711668900000|2024-03-28 23:35:00|166181.2|165983.8|166158.5|166033.5|166203.2|166036.2|166158.5|165983.8|106
1711669200000|2024-03-28 23:40:00|166159.3|166034.3|166189.3|166047.1|166225.7|166077.2|166159|165973.9|266
1711669500000|2024-03-28 23:45:00|166189.2|166047.2|166211.3|166023.1|166220.5|166073.1|166182.7|165980|208
1711669800000|2024-03-28 23:50:00|166198.8|166073.8|166188.1|166040.6|166207.8|166076.7|166182.8|165998.7|198
1711670100000|2024-03-28 23:55:00|166189.5|166039.6|166213.6|166058.5|166213.6|166071.7|166179.6|166000.6|156
1711670400000|2024-03-29 00:00:00|166215.6|166056.5|166206.4|166057.7|166271.1|166068|166162.3|165960.1|172
1711670700000|2024-03-29 00:05:00|166222.5|166013.1|166160.7|166003.7|166277.4|166065.2|166125.1|165897.6|316
1711671000000|2024-03-29 00:10:00|166160.5|166003.9|166161|165992.3|166190.6|166013.3|166111.9|165903.3|274
1711671300000|2024-03-29 00:15:00|166170.1|166010.3|166149|166004.7|166189.5|166016.5|166138.5|165966.9|130
1711671600000|2024-03-29 00:20:00|166150|166004|166144.4|165998.3|166178.2|166025.3|166129.9|165968.1|211
1711671900000|2024-03-29 00:25:00|166143.4|165996.3|166318|166019|166342.4|166035.7|166134.5|165956.8|291
1711672200000|2024-03-29 00:30:00|166324|166023|166295.4|166008.2|166324|166037.3|166273.6|165964.3|33
1711672500000|2024-03-29 00:35:00|166316.9|166006.9|166311.5|166001.5|166332.5|166022.5|166295.1|165987.4|120
1711672800000|2024-03-29 00:40:00|166313.1|166003.1|166324.7|166014.7|166330.7|166020.7|166304.9|165994.9|88
1711673100000|2024-03-29 00:45:00|166323.4|166013.4|166307.2|165997.2|166329.6|166019.6|166306|165996|142
1711673400000|2024-03-29 00:50:00|166307.4|165997.4|166333.9|166023.9|166347.2|166037.2|166306.4|165996.4|175
1711673700000|2024-03-29 00:55:00|166336|166026|166345.7|166035.7|166345.7|166035.7|166327.2|166017.2|116
1711674000000|2024-03-29 01:00:00|166345.2|166035.2|166331.7|166021.7|166379.7|166069.7|166325.2|166015.2|123
1711674300000|2024-03-29 01:05:00|166332.2|166022.2|166314.3|166032.4|166352.2|166042.2|166314.3|166022|52
1711674600000|2024-03-29 01:10:00|166312.9|166032.7|166286.7|166028.7|166362|166052|166286.3|166001.7|56
1711674900000|2024-03-29 01:15:00|166286|166028.4|166330.9|166110.5|166383.3|166137.4|166286|165982.2|307
1711675200000|2024-03-29 01:20:00|166331.4|166110.8|166328|166113.4|166346.6|166133.2|166319.7|166106.6|262
1711675500000|2024-03-29 01:25:00|166327.9|166113.5|166319.4|166155.7|166336.2|166185.9|166275.1|166113.5|226
1711675800000|2024-03-29 01:30:00|166317.4|166156.1|166288.2|166163.2|166324.2|166163.2|166268.6|166143.6|234
1711676100000|2024-03-29 01:35:00|166290.3|166165.3|166324.3|166174.3|166331.1|166175.4|166276|166144.8|100
1711676400000|2024-03-29 01:40:00|166324.2|166174.4|166308.3|166183.3|166337.4|166195.3|166289.5|166164.5|151
1711676700000|2024-03-29 01:45:00|166307.7|166182.7|166322|166197|166324|166199|166292|166167|84
1711677000000|2024-03-29 01:50:00|166316.9|166191.9|166313.1|166188.1|166338.6|166199|166299.2|166173.1|86
1711677300000|2024-03-29 01:55:00|166312.9|166187.9|166305|166176.2|166332.8|166194.4|166305|166171.4|78
1711677600000|2024-03-29 02:00:00|166302.4|166176.5|166309.5|166184.5|166316.6|166191.6|166299.8|166174.8|92
1711677900000|2024-03-29 02:05:00|166309.1|166184.1|166233.5|166108.5|166310.7|166185.7|166231.9|166106.9|168
1711678200000|2024-03-29 02:10:00|166234|166109|166265|166011.9|166283.7|166109|166123.9|165977.7|379
1711678500000|2024-03-29 02:15:00|166265.1|166011.8|166219.9|166093.6|166301.6|166094.1|166219.3|166009.5|228
1711678800000|2024-03-29 02:20:00|166219.4|166093.3|166244.1|166080|166257.2|166094.6|166210|166043|70
1711679100000|2024-03-29 02:25:00|166217.5|166092.5|166254.1|166033.7|166267.9|166097|166216.5|166001.1|61
1711679400000|2024-03-29 02:30:00|166253.7|166033.8|166196.8|166006.4|166265.3|166066.7|166183.5|165991.2|324
1711679700000|2024-03-29 02:35:00|166196.7|166006.7|166272.9|166055.7|166321.9|166100.4|166196.7|165992.3|563
1711680000000|2024-03-29 02:40:00|166271.9|166056.2|166248.6|166079.3|166300.6|166107.3|166226.9|166016.4|336
1711680300000|2024-03-29 02:45:00|166266|166055.6|166222.7|166022.6|166280.6|166087.3|166210|165998.7|669
1711680600000|2024-03-29 02:50:00|166232.5|166032.2|166265.8|166014.5|166277.3|166046.2|166220|165996|1113
1711680900000|2024-03-29 02:55:00|166267.3|166015.8|166272.8|166010.4|166319|166082.5|166232.3|165991.4|569
1711681200000|2024-03-29 03:00:00|166272.3|166011.5|166264.4|166081.8|166308.8|166082.3|166224.8|165999.8|616
1711681500000|2024-03-29 03:05:00|166252.4|166074.4|166366.1|166056.1|166372.4|166105.8|166251.6|165994|369
1711681800000|2024-03-29 03:10:00|166366.2|166056.2|166285.8|165997.3|166385|166118.4|166212.4|165983.8|307
1711682100000|2024-03-29 03:15:00|166285.6|165997.2|166251.5|166071|166297.5|166111.1|166203.3|165996.1|314
1711682400000|2024-03-29 03:20:00|166253.8|166080.7|166245.4|166012.2|166353.5|166080.7|166206|165989|370
1711682700000|2024-03-29 03:25:00|166245.3|166012.3|166303.2|165993.2|166346.7|166109.3|166202.9|165989.4|376
1711683000000|2024-03-29 03:30:00|166302.2|165992.2|166301.3|165991.3|166316.5|166052.3|166285|165989.6|231
1711683300000|2024-03-29 03:35:00|166301.5|165991.5|166183.1|166058.1|166310.2|166062.8|166176.8|165982.4|209
1711683600000|2024-03-29 03:40:00|166181.6|166056.6|166307.4|166009.1|166324.8|166061|166176.2|165998.6|298
1711683900000|2024-03-29 03:45:00|166307.9|166009.4|166306.8|166004.9|166329.7|166048|166292.8|166001.8|191
1711684200000|2024-03-29 03:50:00|166306.7|166004.8|166310.1|166007.6|166330.8|166037.1|166294.1|165997.1|160
1711684500000|2024-03-29 03:55:00|166310.2|166007.5|166308.5|166008.7|166328.2|166044.6|166292|165997.5|144
1711684800000|2024-03-29 04:00:00|166310|166010|166280.5|165993.8|166327.6|166038.6|166210.6|165987.7|349
1711685100000|2024-03-29 04:05:00|166259.1|165989.7|166257.1|165978.5|166287.9|166020.3|166178.7|165967.8|270
1711685400000|2024-03-29 04:10:00|166260.4|165978.4|166257.7|166005.5|166274.1|166037.8|166234|165973.9|284
1711685700000|2024-03-29 04:15:00|166257.4|166005.4|166237.6|166068.6|166267.6|166073.2|166200.1|166004.6|128
1711686000000|2024-03-29 04:20:00|166224.6|166072.1|166228.7|166071|166230.5|166072.6|166215.7|166039.1|46
1711686300000|2024-03-29 04:25:00|166229.5|166067.3|166252.8|166036.3|166266|166071.2|166206.6|165961.3|109
1711686600000|2024-03-29 04:30:00|166246.1|166037.5|166284.8|166011.9|166295.9|166121.3|166220.3|165959.3|246
1711686900000|2024-03-29 04:35:00|166287.8|166014.4|166177.7|166052.7|166314.1|166088.2|166161|165921|187
1711687200000|2024-03-29 04:40:00|166178.3|166053.3|166221.6|165972.5|166291.2|166150.1|166160.7|165930.2|233
1711687500000|2024-03-29 04:45:00|166221.5|165972.2|166203.8|165980.9|166277.8|166073.1|166198.4|165920.1|220
1711687800000|2024-03-29 04:50:00|166204.2|165981.1|166209.3|166022.6|166231.4|166030.1|166190.3|165974|332
1711688100000|2024-03-29 04:55:00|166210.4|166021.9|166200.6|165939.6|166233.4|166024.2|166085.3|165851.2|302
1711688400000|2024-03-29 05:00:00|166200.5|165939.7|166170.5|165904.6|166241.5|166007|166158.5|165881.7|275
1711688700000|2024-03-29 05:05:00|166170.6|165904.4|166152.2|165956|166214.1|165978.3|166146.9|165880.9|473
1711689000000|2024-03-29 05:10:00|166148.5|165955.3|166137.3|165962.1|166193.8|166009.7|166125.9|165871.9|379
1711689300000|2024-03-29 05:15:00|166137.2|165962.2|166165.9|165897.1|166185.4|165979.5|166133.1|165896.9|427
1711689600000|2024-03-29 05:20:00|166166|165897|166142.6|166017.6|166185.9|166025|166135.4|165896.9|354
1711689900000|2024-03-29 05:25:00|166145.4|166020.4|166434.5|166124.5|166488.6|166203.9|166141.9|165987.4|378
1711690200000|2024-03-29 05:30:00|166397.7|166113.2|166228.8|166071.3|166439.2|166178.2|166220.2|165994|320
1711690500000|2024-03-29 05:35:00|166236.5|166063.7|166211.2|166072.5|166243.5|166100.1|166200.2|165984.3|159
1711690800000|2024-03-29 05:40:00|166210.9|166072.4|166190.4|165988.9|166265.5|166082.1|166181.3|165988.9|237
1711691100000|2024-03-29 05:45:00|166189.7|166024.4|166121.3|165996.3|166201.7|166039.1|166113.8|165983.1|131
1711691400000|2024-03-29 05:50:00|166120.8|165995.8|166163.3|165943|166176.6|166000.7|166115.8|165929.1|638
1711691700000|2024-03-29 05:55:00|166167.8|165941.8|166177.6|166021.7|166189.3|166025.5|166145.6|165935.4|703
1711692000000|2024-03-29 06:00:00|166172.9|166024.8|166137.9|166012.9|166183.8|166038.4|166131|165997.4|217
1711692300000|2024-03-29 06:05:00|166140.8|166015.8|166127.3|166002.3|166140.8|166015.8|166125.4|166000.4|144
1711692600000|2024-03-29 06:10:00|166127.2|166002.2|166139.2|166014.2|166139.2|166014.2|166120.7|165995.7|136
1711692900000|2024-03-29 06:15:00|166139.3|166014.3|166130.2|166005.2|166143.4|166018.4|166123.6|165998.6|141
1711693200000|2024-03-29 06:20:00|166132.3|166007.3|166107.5|165982.5|166134.9|166009.9|166106.7|165981.7|200
1711693500000|2024-03-29 06:25:00|166107.6|165982.6|166078|165910.1|166115.5|165990.5|166020.8|165895.8|142
1711693800000|2024-03-29 06:30:00|166057|165910.2|166054.9|165929.9|166092.3|165941.8|166049.4|165884.4|128
1711694100000|2024-03-29 06:35:00|166054.8|165926.6|166092.4|165967.4|166111|165970.6|166004.9|165849.7|360
1711694400000|2024-03-29 06:40:00|166089.5|165964.5|166089.2|165844.6|166117.7|165964.5|166057.3|165827.5|384
1711694700000|2024-03-29 06:45:00|166089.7|165844.8|166120.6|165926.1|166120.6|165945|166070.2|165841.3|295
1711695000000|2024-03-29 06:50:00|166091.5|165938|166066|165941|166120.6|165944|166065.2|165917.8|51
1711695300000|2024-03-29 06:55:00|166066.3|165941.3|166078.8|165850.5|166108|165947|166057.7|165828.6|478
1711695600000|2024-03-29 07:00:00|166082.4|165850.4|166058.7|165877.3|166097.3|165954.9|166030.3|165847.6|865
1711695900000|2024-03-29 07:05:00|166057|165873.3|165993.5|165827.1|166089.3|165917.1|165988.1|165803.8|876
1711696200000|2024-03-29 07:10:00|165993.3|165827.5|165984|165838.6|166049.5|165858.1|165945|165805.8|601
1711696500000|2024-03-29 07:15:00|165984.7|165838.3|166031.2|165906.2|166058.7|165917.9|165968.9|165802.3|552
1711696800000|2024-03-29 07:20:00|166030.6|165905.6|166025.2|165900.2|166045.2|165920.2|166024.5|165899.3|284
1711697100000|2024-03-29 07:25:00|166025.1|165900.1|166012.4|165887.4|166031.1|165906.1|166011.9|165886.9|170
1711697400000|2024-03-29 07:30:00|166012.5|165887.5|166022.4|165897.4|166023.3|165898.3|166010.1|165885.1|219
1711697700000|2024-03-29 07:35:00|166022.2|165897.2|166051.8|165912.7|166058.6|165933|166013|165888|281
1711698000000|2024-03-29 07:40:00|166052.6|165912.8|166059.9|165888.2|166059.9|165921.8|166023.5|165888.2|254
1711698300000|2024-03-29 07:45:00|166059.2|165888.3|166049|165913.1|166062.1|165916.3|166029.8|165887.8|165
1711698600000|2024-03-29 07:50:00|166052.6|165912.1|166037.4|165911.3|166067.4|165915.5|166027.5|165900.1|150
1711698900000|2024-03-29 07:55:00|166038.1|165913.1|166055.5|165925.3|166065.6|165925.3|166024.8|165899.8|175
1711699200000|2024-03-29 08:00:00|166053.4|165926.2|166015.6|165890.6|166061.2|165928.3|166012.3|165887.3|174
1711699500000|2024-03-29 08:05:00|166015.8|165890.8|166006.9|165881.9|166020|165895|166002.4|165877.4|126
1711699800000|2024-03-29 08:10:00|166007.3|165882.3|166012.2|165887.2|166025.5|165900.5|166006.9|165881.9|94
1711700100000|2024-03-29 08:15:00|166012.9|165887.9|165916.2|165791.2|166012.9|165887.9|165915.7|165790.7|129
1711700400000|2024-03-29 08:20:00|165915.4|165790.4|165939.7|165814.7|165941|165816|165914.6|165789.6|105
1711700700000|2024-03-29 08:25:00|165937.9|165812.9|165935.5|165810.5|165942.9|165817.9|165934.3|165809.3|59
1711701000000|2024-03-29 08:30:00|165936|165811|165971.5|165846.5|165975.9|165850.9|165925|165800|109
1711701300000|2024-03-29 08:35:00|165971.6|165846.6|165962|165837|165971.6|165846.6|165960.8|165835.8|96
1711701600000|2024-03-29 08:40:00|165961.5|165836.5|165949.8|165824.8|165969.9|165844.9|165940.8|165815.8|92
1711701900000|2024-03-29 08:45:00|165948.1|165823.1|165969.1|165844.1|165973.4|165848.4|165943.1|165818.1|122
1711702200000|2024-03-29 08:50:00|165968.5|165843.5|165961.4|165836.4|165968.8|165843.8|165959|165834|93
1711702500000|2024-03-29 08:55:00|165961.3|165836.3|165960.5|165835.5|165973.3|165848.3|165952.8|165827.8|180
1711702800000|2024-03-29 09:00:00|165960.6|165835.6|165959.2|165834.2|165968.4|165843.4|165953.9|165828.9|95
1711703100000|2024-03-29 09:05:00|165958.6|165833.6|165945|165820|165959.1|165834.1|165941.6|165816.6|121
1711703400000|2024-03-29 09:10:00|165945.8|165820.8|165951.9|165826.9|165953.4|165828.4|165944.1|165819.1|58
1711703700000|2024-03-29 09:15:00|165951.5|165826.5|165950.8|165825.8|165971|165846|165944.9|165819.9|118
1711704000000|2024-03-29 09:20:00|165950.3|165825.3|165936.1|165797.1|165960|165835|165907|165779.6|539
1711704300000|2024-03-29 09:25:00|165930.4|165801.6|165913.7|165788.7|165945.8|165811.6|165894.2|165769.2|273
1711704600000|2024-03-29 09:30:00|165913.5|165788.5|165923.7|165791|165942.1|165809.1|165913.2|165788.2|232
1711704900000|2024-03-29 09:35:00|165924.2|165791.5|165911.6|165786.6|165942.3|165810.2|165907|165782|199
1711705200000|2024-03-29 09:40:00|165911.7|165786.7|165915.6|165790.6|165917|165792|165901.8|165776.8|96
1711705500000|2024-03-29 09:45:00|165913.6|165788.6|165884.9|165759.9|165913.6|165788.6|165884.9|165759.9|91
1711705800000|2024-03-29 09:50:00|165889.4|165764.4|165883.2|165758.2|165892.4|165767.4|165882|165757|43
1711706100000|2024-03-29 09:55:00|165883.3|165758.3|165883.4|165758.4|165891.9|165766.9|165878|165753|50
1711706400000|2024-03-29 10:00:00|165889|165764|165898|165773|165913.3|165788.3|165884.8|165759.8|102
1711706700000|2024-03-29 10:05:00|165899.4|165774.4|165898.8|165773.8|165903.7|165778.7|165887.2|165762.2|49
1711707000000|2024-03-29 10:10:00|165898.3|165773.3|165888.1|165763.1|165899|165774|165888.1|165763.1|67
1711707300000|2024-03-29 10:15:00|165892.1|165767.1|165903.5|165778.5|165904.5|165779.5|165891.6|165766.6|65
1711707600000|2024-03-29 10:20:00|165901.8|165776.8|165786.3|165661.3|165904.2|165779.2|165750|165625|210
1711707900000|2024-03-29 10:25:00|165786.4|165661.4|165815|165690|165839.6|165714.6|165784.4|165659.4|91
1711708200000|2024-03-29 10:30:00|165820.4|165695.4|165830.3|165705.3|165841|165716|165809.2|165684.2|109
1711708500000|2024-03-29 10:35:00|165830.2|165705.2|165828.3|165703.3|165845|165720|165810.8|165685.8|131
1711708800000|2024-03-29 10:40:00|165829.5|165704.5|165816.7|165691.7|165829.5|165704.5|165816.7|165691.7|93
1711709100000|2024-03-29 10:45:00|165812.7|165687.7|165818.4|165693.4|165825.5|165700.5|165809|165684|64
1711709400000|2024-03-29 10:50:00|165818|165693|165807.2|165682.2|165866|165729.7|165801.7|165676.7|219
1711709700000|2024-03-29 10:55:00|165806.7|165681.7|165804.2|165679.2|165811|165686|165801.1|165676.1|75
1711710000000|2024-03-29 11:00:00|165810.1|165685.1|165815.9|165690.9|165816.6|165691.6|165801.1|165676.1|134
1711710300000|2024-03-29 11:05:00|165814.2|165689.2|165645.2|165501.2|165928.7|165738.5|165532.2|165324|475
1711710600000|2024-03-29 11:10:00|165644.5|165500.6|165696.4|165571.4|165704.5|165579.5|165638.7|165495|304
1711710900000|2024-03-29 11:15:00|165696.6|165571.6|165652.3|165527.3|165698.6|165573.6|165622.4|165497.4|261
1711711200000|2024-03-29 11:20:00|165652.4|165527.4|165712.5|165587.5|165716.4|165591.4|165652.3|165527.3|264
1711711500000|2024-03-29 11:25:00|165705.3|165580.3|165717.5|165592.5|165721.2|165596.2|165700.4|165575.4|215
1711711800000|2024-03-29 11:30:00|165714.8|165589.8|165726.4|165601.4|165744.8|165619.8|165709.9|165584.9|222
1711712100000|2024-03-29 11:35:00|165726.8|165601.8|165730.3|165605.3|165736|165611|165725.5|165600.5|171
1711712400000|2024-03-29 11:40:00|165730.8|165605.8|165716.7|165591.7|165731.5|165606.5|165706.1|165581.1|172
1711712700000|2024-03-29 11:45:00|165716.8|165591.8|165710.7|165585.7|165720.8|165595.8|165699.9|165574.9|137
1711713000000|2024-03-29 11:50:00|165711.9|165586.9|165700.7|165575.7|165716|165591|165696.9|165571.9|138
1711713300000|2024-03-29 11:55:00|165702.6|165577.6|165735.4|165610.4|165735.7|165610.7|165698.4|165573.4|179
1711713600000|2024-03-29 12:00:00|165729.4|165604.4|165727.6|165602.6|165736.3|165611.3|165716|165591|128
1711713900000|2024-03-29 12:05:00|165727.7|165602.7|165739.3|165614.3|165743.9|165618.9|165725.7|165600.7|123
1711714200000|2024-03-29 12:10:00|165741.1|165616.1|165783.3|165658.3|165795|165670|165734.5|165609.5|213
1711714500000|2024-03-29 12:15:00|165782.1|165657.1|165778.1|165653.1|165796.1|165671.1|165771|165646|194
1711714800000|2024-03-29 12:20:00|165776.6|165651.6|165770.8|165645.8|165783.5|165658.5|165765.7|165640.7|136
1711715100000|2024-03-29 12:25:00|165768.9|165643.9|165760.1|165625.5|165798.4|165673.4|165704.2|165579.2|371
1711715400000|2024-03-29 12:30:00|165731.4|165577.2|165709.6|165584.6|165786.4|165661.4|165706.8|165575.5|294
1711715700000|2024-03-29 12:35:00|165711|165586|165757.5|165632.5|165760.1|165635.1|165710.2|165585.2|265
1711716000000|2024-03-29 12:40:00|165757.3|165632.3|165749|165624|165777.2|165652.2|165747|165622|277
1711716300000|2024-03-29 12:45:00|165748.7|165623.7|165739.8|165614.8|165756.7|165631.7|165738|165613|134
1711716600000|2024-03-29 12:50:00|165739.4|165614.4|165718.9|165593.9|165740.5|165615.5|165718.5|165593.5|218
1711716900000|2024-03-29 12:55:00|165722.5|165597.5|165710.8|165585.8|165733.4|165608.4|165708.5|165583.5|209
1711717200000|2024-03-29 13:00:00|165710.4|165585.4|165727.2|165602.2|165733.7|165608.7|165687.5|165562.5|173
1711717500000|2024-03-29 13:05:00|165727.3|165602.3|165718.8|165593.8|165737.5|165612.5|165705.6|165580.6|263
1711717800000|2024-03-29 13:10:00|165717|165592|165711.2|165586.2|165719.5|165594.5|165698.5|165573.5|164
1711718100000|2024-03-29 13:15:00|165711.4|165586.4|165689.1|165564.1|165711.5|165586.5|165687.7|165562.7|145
1711718400000|2024-03-29 13:20:00|165687.7|165562.7|165684.5|165559.5|165690|165565|165673.5|165548.5|203
1711718700000|2024-03-29 13:25:00|165685.1|165560.1|165721.4|165596.4|165722.3|165597.3|165685.1|165560.1|193
1711719000000|2024-03-29 13:30:00|165721|165596|165734.7|165609.7|165735|165610|165713.3|165588.3|112
1711719300000|2024-03-29 13:35:00|165735|165610|165720.6|165595.6|165735.3|165610.3|165718.4|165593.4|108
1711719600000|2024-03-29 13:40:00|165720.8|165595.8|165713.5|165588.5|165723.1|165598.1|165711.3|165586.3|146
1711719900000|2024-03-29 13:45:00|165714.1|165589.1|165707.4|165582.4|165716.6|165591.6|165705.1|165580.1|121
1711720200000|2024-03-29 13:50:00|165706.2|165581.2|165708.5|165583.5|165712|165587|165698.1|165573.1|81
1711720500000|2024-03-29 13:55:00|165710.8|165585.8|165748.8|165623.8|165753.1|165628.1|165700.3|165575.3|192
1711720800000|2024-03-29 14:00:00|165748.9|165623.9|165746.9|165621.9|165753.8|165628.8|165739.2|165614.2|242
1711721100000|2024-03-29 14:05:00|165745.9|165620.9|165735.3|165605.4|165751.3|165626.3|165715.2|165590.2|211
1711721400000|2024-03-29 14:10:00|165735.6|165605.5|165729.3|165604.3|165741.3|165615.2|165709.3|165584.3|225
1711721700000|2024-03-29 14:15:00|165729.2|165604.2|165740.7|165612.2|165752.4|165624.3|165719.2|165594.2|178
1711722000000|2024-03-29 14:20:00|165741.3|165612.3|165749.9|165624.9|165764.2|165639.2|165730.4|165605.4|283
1711722300000|2024-03-29 14:25:00|165749.5|165624.5|165751|165626|165764.8|165639.8|165741.2|165616.2|274
1711722600000|2024-03-29 14:30:00|165750.9|165625.9|165751.3|165626.3|165753.8|165628.8|165741.4|165616.4|172
1711722900000|2024-03-29 14:35:00|165751.2|165626.2|165797.5|165672.5|165803.4|165678.4|165747.9|165622.9|243
1711723200000|2024-03-29 14:40:00|165798|165673|165787.7|165662.7|165802.1|165677.1|165785.4|165660.4|139
1711723500000|2024-03-29 14:45:00|165786.3|165661.3|165795.3|165670.3|165804.4|165679.4|165783.7|165658.7|152
1711723800000|2024-03-29 14:50:00|165791.9|165666.9|165791.4|165666.4|165799.3|165674.3|165790|165665|89
1711724100000|2024-03-29 14:55:00|165795.2|165670.2|165779.9|165654.9|165795.5|165670.5|165775.6|165650.6|191
1711724400000|2024-03-29 15:00:00|165776.3|165651.3|165733.8|165608.8|165778.5|165653.5|165728.9|165603.9|305
1711724700000|2024-03-29 15:05:00|165734.3|165609.3|165719.4|165594.4|165742.6|165615.9|165683.2|165558.2|268
1711725000000|2024-03-29 15:10:00|165717.6|165592.6|165717.8|165592.8|165724.1|165599.1|165713.3|165588.3|189
1711725300000|2024-03-29 15:15:00|165717.5|165592.5|165712.5|165587.5|165725.1|165600.1|165707.3|165582.3|190
1711725600000|2024-03-29 15:20:00|165710.7|165585.7|165709.3|165584.3|165716.3|165591.3|165702.2|165577.2|90
1711725900000|2024-03-29 15:25:00|165709.2|165584.2|165711.7|165586.7|165712.4|165587.4|165695.2|165570.2|121
1711726200000|2024-03-29 15:30:00|165711.8|165586.8|165714.1|165589.1|165721.8|165596.8|165695.4|165570.4|171
1711726500000|2024-03-29 15:35:00|165714|165589|165713|165588|165722.4|165597.4|165696.8|165571.8|152
1711726800000|2024-03-29 15:40:00|165712.9|165587.9|165718.2|165593.2|165726.1|165601.1|165705.6|165580.6|123
1711727100000|2024-03-29 15:45:00|165710.6|165585.6|165715.8|165590.8|165721.3|165596.3|165685.8|165560.8|154
1711727400000|2024-03-29 15:50:00|165714.8|165589.8|165693.5|165568.5|165715.9|165590.9|165688.2|165563.2|134
1711727700000|2024-03-29 15:55:00|165695|165570|165685.3|165560.3|165714.1|165589.1|165678.6|165553.6|180
1711728000000|2024-03-29 16:00:00|165685.2|165560.2|165691.2|165566.2|165721.1|165596.1|165676.4|165551.4|108
1711728300000|2024-03-29 16:05:00|165693.2|165568.2|165692.2|165567.2|165695.6|165570.6|165682.1|165557.1|45
1711728600000|2024-03-29 16:10:00|165689|165564|165709.2|165584.2|165710.6|165585.6|165681.2|165556.2|97
1711728900000|2024-03-29 16:15:00|165709.3|165584.3|165740.7|165615.7|165742|165617|165709|165584|117
1711729200000|2024-03-29 16:20:00|165744.1|165619.1|165754.9|165629.9|165754.9|165629.9|165740.5|165615.5|103
1711729500000|2024-03-29 16:25:00|165755|165630|165778.2|165653.2|165780|165655|165753.3|165628.3|157
1711729800000|2024-03-29 16:30:00|165778|165653|165744.5|165619.5|165782.7|165657.7|165738.4|165613.4|198
1711730100000|2024-03-29 16:35:00|165742.3|165617.3|165735.7|165610.7|165749.1|165624.1|165723.9|165598.9|138
1711730400000|2024-03-29 16:40:00|165736.6|165611.6|165748.2|165623.2|165764.2|165639.2|165717.4|165592.4|171
1711730700000|2024-03-29 16:45:00|165747|165622|165738.7|165613.7|165748.4|165623.4|165737.8|165612.8|148
1711731000000|2024-03-29 16:50:00|165739.5|165614.5|165747|165622|165749.9|165624.9|165738.6|165613.6|150
1711731300000|2024-03-29 16:55:00|165747.1|165622.1|165757.2|165632.2|165773|165648|165744.5|165619.5|177
1711731600000|2024-03-29 17:00:00|165757.8|165632.8|165762.1|165637.1|165772.3|165647.3|165754.3|165629.3|165
1711731900000|2024-03-29 17:05:00|165759.1|165634.1|165758.1|165633.1|165763.8|165638.8|165749.6|165624.6|120
1711732200000|2024-03-29 17:10:00|165757.6|165632.6|165761.8|165636.8|165765.4|165640.4|165751|165626|207
1711732500000|2024-03-29 17:15:00|165761.4|165636.4|165772|165647|165775.3|165650.3|165756.7|165631.7|216
1711732800000|2024-03-29 17:20:00|165771.8|165646.8|165779.9|165654.9|165807.6|165682.6|165764.7|165639.7|322
1711733100000|2024-03-29 17:25:00|165779.8|165654.8|165771|165646|165780.9|165655.9|165759.6|165634.6|206
1711733400000|2024-03-29 17:30:00|165771.3|165646.3|165771.3|165646.3|165774.5|165649.5|165766.2|165641.2|197
1711733700000|2024-03-29 17:35:00|165771.6|165646.6|165768.5|165643.5|165774.8|165649.8|165766.6|165641.6|144
1711734000000|2024-03-29 17:40:00|165768.9|165643.9|165770.9|165645.9|165776.9|165651.9|165761.6|165632.5|151
1711734300000|2024-03-29 17:45:00|165770.6|165645.6|165768.2|165643.2|165776.7|165648.7|165762.1|165632.5|79
1711734600000|2024-03-29 17:50:00|165768.3|165643.3|165771.3|165646.3|165773.6|165648.6|165762.6|165637.6|88
1711734900000|2024-03-29 17:55:00|165766.9|165641.9|165777.3|165652.3|165782.1|165657.1|165755.1|165630.1|118
1711735200000|2024-03-29 18:00:00|165777.1|165652.1|165770.1|165645.1|165777.7|165652.7|165764.1|165639.1|167
1711735500000|2024-03-29 18:05:00|165770.2|165645.2|165779.7|165654.7|165783.2|165658.2|165765.6|165640.6|119
1711735800000|2024-03-29 18:10:00|165779|165654|165784.2|165659.2|165786.1|165661.1|165777.3|165652.3|105
1711736100000|2024-03-29 18:15:00|165784.3|165659.3|165783.8|165658.8|165788.8|165663.8|165781.3|165656.3|92
1711736400000|2024-03-29 18:20:00|165781.7|165656.7|165787.5|165662.5|165790.3|165665.3|165781.7|165656.7|99
1711736700000|2024-03-29 18:25:00|165787.3|165662.3|165775|165650|165788|165663|165773.4|165648.4|51
1711737000000|2024-03-29 18:30:00|165779.7|165654.7|165781.9|165656.9|165784.4|165659.4|165773.9|165648.9|75
1711737300000|2024-03-29 18:35:00|165781.1|165656.1|165776.8|165651.8|165782.9|165657.9|165774.4|165649.4|61
1711737600000|2024-03-29 18:40:00|165776.7|165651.7|165780.7|165655.7|165783.7|165658.7|165774.3|165649.3|74
1711737900000|2024-03-29 18:45:00|165781.2|165656.2|165778.5|165653.5|165784.1|165659.1|165775.1|165650.1|76
1711738200000|2024-03-29 18:50:00|165778|165653|165769.5|165644.5|165779.6|165654.6|165766.9|165641.9|112
1711738500000|2024-03-29 18:55:00|165770.5|165645.5|165785.2|165660.2|165792.6|165667.6|165764.4|165639.4|87
1711738800000|2024-03-29 19:00:00|165785.3|165660.3|165788|165663|165794.1|165669.1|165778.3|165653.3|114
1711739100000|2024-03-29 19:05:00|165788.3|165663.3|165774.9|165649.9|165789|165664|165765.8|165640.8|144
1711739400000|2024-03-29 19:10:00|165775.1|165650.1|165773.3|165648.3|165779.3|165654.3|165760.7|165635.7|135
1711739700000|2024-03-29 19:15:00|165773.1|165648.1|165763.3|165638.3|165777.9|165652.9|165722.9|165597.9|236
1711740000000|2024-03-29 19:20:00|165762.5|165637.5|165768.2|165643.2|165781.7|165656.7|165762.5|165637.5|198
1711740300000|2024-03-29 19:25:00|165768.4|165643.4|165768.7|165643.7|165793.1|165667.6|165759.9|165634.9|132
1711740600000|2024-03-29 19:30:00|165776.5|165651.5|165773.8|165648.8|165780|165655|165771.8|165643.4|101
1711740900000|2024-03-29 19:35:00|165774.3|165649.3|165775.1|165643.6|165778.9|165653.9|165768.6|165641.7|165
1711741200000|2024-03-29 19:40:00|165775.7|165643.8|165754.6|165563.3|165777.4|165652|165707.1|165546.4|308
1711741500000|2024-03-29 19:45:00|165753.9|165564|165734.6|165585.9|165764.1|165599.7|165721.3|165557.7|158
1711741800000|2024-03-29 19:50:00|165736.9|165588.1|165761.4|165588.7|165781.2|165635.9|165732.2|165564.9|231
1711742100000|2024-03-29 19:55:00|165761.7|165588.6|165770.2|165607.8|165771.2|165608.1|165743.8|165585.7|158
1711742400000|2024-03-29 20:00:00|165771.2|165605.3|165757.4|165560.4|165790.8|165606.7|165739.7|165546.9|102
1711742700000|2024-03-29 20:05:00|165759.1|165560.5|165751|165554.2|165791.7|165571.4|165730.7|165526.5|60
1711743000000|2024-03-29 20:10:00|165764.8|165566.8|165761.6|165559.7|165781.8|165567.5|165730.8|165534.7|97
1711743300000|2024-03-29 20:15:00|165760.9|165560.9|165762.1|165570.1|165808.6|165573.2|165714.2|165530.8|87
1711743600000|2024-03-29 20:20:00|165762.9|165569.5|165798.8|165540.9|165831.8|165580.3|165738.2|165495.9|74
1711743900000|2024-03-29 20:25:00|165797.2|165541.5|165809.7|165511.3|165824.6|165556.5|165769.2|165502.8|88
1711744200000|2024-03-29 20:30:00|165813.8|165526.3|165809|165537.8|165815.6|165548.6|165774.2|165514.3|106
1711744500000|2024-03-29 20:35:00|165812.3|165538.1|165808.7|165547.3|165812.5|165554|165805.3|165524.5|43
1711744800000|2024-03-29 20:40:00|165808.8|165547.4|165804.7|165520|165821.1|165555.5|165792.6|165506.2|52
1711745100000|2024-03-29 20:45:00|165819.8|165536.1|165808.4|165528.2|165827|165536.1|165803.7|165511.3|36
1711745400000|2024-03-29 20:50:00|165811.2|165527.9|165816.9|165506.9|165825.7|165530.9|165771|165500.1|14
1711745700000|2024-03-29 20:55:00|165825.1|165515.1|165759.3|165449.3|165835.5|165535.6|165759.3|165449.3|40
1711746000000|2024-03-29 21:00:00|165714.9|165404.9|165735|165428.1|165735|165428.1|165714.9|165404.9|2
1711915200000|2024-03-31 20:00:00|166135|165790|165969.4|165614.4|166135|165790|165969.4|165614.4|2
1711915500000|2024-03-31 20:05:00|166135|165790|166135|165790|166135|165790|166135|165790|1
1711915800000|2024-03-31 20:10:00|165969.4|165614.4|165969.4|165614.4|165969.4|165614.4|165969.4|165614.4|1
1711916100000|2024-03-31 20:15:00|166135|165790|166135|165790|166135|165790|166135|165790|1
1711916400000|2024-03-31 20:20:00|165969.4|165614.4|166135|165790|166135|165790|165969.4|165614.4|2
1711916700000|2024-03-31 20:25:00|165969.4|165614.4|166135|165790|166135|165790|165969.4|165614.4|2
1711917000000|2024-03-31 20:30:00|165969.4|165614.4|166135|165790|166135|165790|165969.4|165614.4|2
1711917600000|2024-03-31 20:40:00|165969.4|165614.4|166112.5|165757.5|166135|165790|165969.4|165614.4|6
1711917900000|2024-03-31 20:45:00|165971.4|165616.4|166112.5|165757.5|166135|165790|165971.4|165616.4|5
1711918200000|2024-03-31 20:50:00|166006.4|165651.4|166006.4|165651.4|166006.4|165651.4|166006.4|165651.4|1
1711918500000|2024-03-31 20:55:00|166112.5|165757.5|166008.4|165653.4|166112.5|165757.5|165962.8|165607.8|5
1711918800000|2024-03-31 21:00:00|165991.6|165636.6|166010|165700|166026.7|165700|165871.9|165561.9|12
1711919100000|2024-03-31 21:05:00|166015|165705|165950.9|165640.9|166031.4|165721.4|165871.9|165561.9|16
1711919400000|2024-03-31 21:10:00|165915.4|165605.4|166116.3|165806.3|166125.4|165815.4|165912.7|165602.7|67
1711919700000|2024-03-31 21:15:00|166108|165798|166134.6|165824.6|166147|165837|166076.9|165766.9|86
1711920000000|2024-03-31 21:20:00|166133.3|165823.3|166133.6|165823.6|166141.5|165831.5|166063.7|165753.7|43
1711920300000|2024-03-31 21:25:00|166134.6|165824.6|166077.4|165767.4|166134.6|165824.6|166028.2|165718.2|141
1711920600000|2024-03-31 21:30:00|166070|165760|166084|165774|166113.4|165803.4|166030|165720|71
1711920900000|2024-03-31 21:35:00|166084.6|165774.6|166044.9|165734.9|166113.4|165803.4|166039.3|165729.3|101
1711921200000|2024-03-31 21:40:00|166075.3|165765.3|166048.1|165738.1|166091.7|165781.7|165988.7|165678.7|102
1711921500000|2024-03-31 21:45:00|166047.8|165737.8|166049.2|165739.2|166067.4|165757.4|166026.2|165716.2|111
1711921800000|2024-03-31 21:50:00|166077.5|165767.5|166025.4|165715.4|166077.5|165767.5|165970.3|165660.3|97
1711922100000|2024-03-31 21:55:00|166029.1|165719.1|165975.8|165665.8|166069.5|165759.5|165922.5|165612.5|669
1711922400000|2024-03-31 22:00:00|165968.2|165658.2|165898.8|165637.9|166079.5|165830.3|165886.3|165634.5|439
1711922700000|2024-03-31 22:05:00|165869.3|165638.6|165884.1|165686.9|165899.2|165722.9|165825.9|165638.6|167
1711923000000|2024-03-31 22:10:00|165883.9|165686.3|165862.3|165737.3|165907.3|165750|165850.7|165682.7|133
1711923300000|2024-03-31 22:15:00|165862.2|165737.2|165863.7|165738.7|165957.6|165779.1|165860.2|165727.1|260
1711923600000|2024-03-31 22:20:00|165863.8|165738.8|165844|165719|165868.4|165742.9|165842.2|165717.2|156
1711923900000|2024-03-31 22:25:00|165844.1|165719.1|165840.7|165715.7|165852.7|165727.7|165828.9|165703.9|165
1711924200000|2024-03-31 22:30:00|165840.6|165715.6|165833.6|165708.6|165851.3|165726.3|165821.5|165696.5|220
1711924500000|2024-03-31 22:35:00|165834.2|165709.2|165826.1|165701.1|165836.1|165711.1|165810|165685|180
1711924800000|2024-03-31 22:40:00|165825.2|165700.2|165804.9|165679.9|165835.6|165710.6|165798.3|165673.3|254
1711925100000|2024-03-31 22:45:00|165804.8|165679.8|165802.4|165677.4|165819.7|165694.7|165792.9|165667.9|175
1711925400000|2024-03-31 22:50:00|165803.5|165678.5|165775|165650|165805.5|165680.5|165762.5|165637.5|109
1711925700000|2024-03-31 22:55:00|165776.2|165651.2|165754|165629|165776.5|165651.5|165751.9|165626.9|107
1711926000000|2024-03-31 23:00:00|165754.8|165629.8|165753.4|165628.4|165757.3|165632.3|165746.1|165621.1|75
1711926300000|2024-03-31 23:05:00|165753.8|165628.8|165728.7|165603.7|165755.4|165630.4|165725.3|165600.3|109
1711926600000|2024-03-31 23:10:00|165728.6|165603.6|165728.3|165603.3|165728.8|165603.8|165718.9|165593.9|70
1711926900000|2024-03-31 23:15:00|165729|165604|165713.6|165588.6|165729.1|165604.1|165713.6|165588.6|73
1711927200000|2024-03-31 23:20:00|165713.7|165588.7|165695.7|165570.7|165726.2|165599|165684|165559|142
1711927500000|2024-03-31 23:25:00|165695.6|165570.6|165679.6|165548.5|165700.1|165575.1|165679.4|165547.9|182
1711927800000|2024-03-31 23:30:00|165679.7|165548.3|165675.9|165550.9|165680.4|165553.2|165657|165532|215
1711928100000|2024-03-31 23:35:00|165676.7|165551.7|165679.1|165553.4|165693.4|165568.4|165673.2|165548.2|147
1711928400000|2024-03-31 23:40:00|165678.2|165553.2|165664.6|165539.6|165680|165554.7|165660|165535|170
1711928700000|2024-03-31 23:45:00|165666.2|165541.2|165655|165530|165674.9|165549.9|165654.1|165529.1|255
1711929000000|2024-03-31 23:50:00|165655.1|165530.1|165641.9|165516.9|165660.6|165535.6|165639|165514|290
1711929300000|2024-03-31 23:55:00|165641.6|165516.6|165640.1|165515.1|165647.5|165522.5|165635.6|165510.6|355
1711929600000|2024-04-01 00:00:00|165640.4|165515.4|165624.4|165499.4|165644.3|165519.3|165620.4|165495.4|402
1711929900000|2024-04-01 00:05:00|165625.2|165500.2|165636.4|165511.4|165642.9|165517.9|165617.9|165492.9|448
1711930200000|2024-04-01 00:10:00|165637.2|165512.2|165666.2|165541.2|165666.8|165541.8|165632|165507|572
1711930500000|2024-04-01 00:15:00|165665.3|165540.3|165650|165525|165667.2|165542.2|165636.1|165511.1|634
1711930800000|2024-04-01 00:20:00|165646.7|165521.7|165632.8|165507.8|165650.9|165525.9|165628|165503|485
1711931100000|2024-04-01 00:25:00|165633.5|165508.5|165634.3|165509.3|165636.2|165511.2|165628.7|165503.7|426
1711931400000|2024-04-01 00:30:00|165635.1|165510.1|165640.4|165515.4|165642.2|165517.2|165630.9|165505.9|240
1711931700000|2024-04-01 00:35:00|165639.8|165514.8|165686.3|165561.3|165722.2|165597.2|165636.8|165511.8|448
1711932000000|2024-04-01 00:40:00|165686.5|165561.5|165657.8|165532.8|165687.5|165562.5|165657|165532|314
1711932300000|2024-04-01 00:45:00|165658|165533|165649.6|165524.6|165661.3|165536.3|165649.3|165524.3|418
1711932600000|2024-04-01 00:50:00|165650.1|165525.1|165633.2|165508.2|165653|165528|165630.4|165505.4|415
1711932900000|2024-04-01 00:55:00|165632.3|165507.3|165649.6|165524.6|165659.8|165534.8|165631.4|165506.4|329
1711933200000|2024-04-01 01:00:00|165649.8|165524.8|165629.7|165504.7|165649.8|165524.8|165628.9|165503.9|288
1711933500000|2024-04-01 01:05:00|165629.6|165504.6|165639|165514|165640.4|165515.4|165620.1|165495.1|388
1711933800000|2024-04-01 01:10:00|165640|165515|165656.8|165531.8|165657.8|165532.8|165637.5|165512.5|408
1711934100000|2024-04-01 01:15:00|165656.5|165531.5|165660.5|165535.5|165660.7|165535.7|165642|165517|475
1711934400000|2024-04-01 01:20:00|165659.4|165534.4|165652.5|165527.5|165667.8|165542.8|165647.1|165522.1|251
1711934700000|2024-04-01 01:25:00|165652|165527|165654.5|165529.5|165656.6|165531.6|165648.5|165523.5|429
1711935000000|2024-04-01 01:30:00|165654.1|165529.1|165654.2|165529.2|165657.9|165532.9|165643|165518|397
1711935300000|2024-04-01 01:35:00|165653.7|165528.7|165682.7|165557.7|165689.9|165564.9|165652.9|165527.9|436
1711935600000|2024-04-01 01:40:00|165682.4|165557.4|165684.2|165559.2|165686.6|165561.6|165678.5|165553.5|345
1711935900000|2024-04-01 01:45:00|165684.3|165559.3|165679.7|165554.7|165690.6|165565.6|165674.1|165549.1|298
1711936200000|2024-04-01 01:50:00|165679.9|165554.9|165681.1|165556.1|165684.2|165559.2|165670.7|165545.7|301
1711936500000|2024-04-01 01:55:00|165681|165556|165688.5|165563.5|165691.5|165566.5|165680.6|165555.6|407
1711936800000|2024-04-01 02:00:00|165688.6|165563.6|165717.5|165592.5|165719.7|165594.7|165687.9|165562.9|414
1711937100000|2024-04-01 02:05:00|165718.3|165593.3|165718.6|165593.6|165720.2|165595.2|165716.8|165591.8|204
1711937400000|2024-04-01 02:10:00|165718.4|165593.4|165717|165592|165723.9|165598.9|165713.3|165588.3|259
1711937700000|2024-04-01 02:15:00|165717.9|165592.9|165719.7|165594.7|165720|165595|165711.4|165586.4|315
1711938000000|2024-04-01 02:20:00|165719.2|165594.2|165718.4|165593.4|165721.8|165596.8|165713.9|165588.9|268
1711938300000|2024-04-01 02:25:00|165718|165593|165732.2|165607.2|165746.8|165621.8|165718|165593|270
1711938600000|2024-04-01 02:30:00|165732.4|165607.4|165722.9|165597.9|165737.5|165612.5|165722.9|165597.9|283
1711938900000|2024-04-01 02:35:00|165723.4|165598.4|165728.3|165603.3|165744.6|165619.6|165722.7|165597.7|240
1711939200000|2024-04-01 02:40:00|165727.7|165602.7|165720.9|165595.9|165727.8|165602.8|165717.5|165592.5|268
1711939500000|2024-04-01 02:45:00|165719.9|165594.9|165714.3|165589.3|165724.6|165599.6|165703.7|165578.7|460
1711939800000|2024-04-01 02:50:00|165714|165589|165722.7|165597.7|165726.5|165601.5|165710.3|165585.3|345
1711940100000|2024-04-01 02:55:00|165721.9|165596.9|165722.7|165597.7|165723|165598|165717.1|165592.1|456
1711940400000|2024-04-01 03:00:00|165722.6|165597.6|165719.8|165594.8|165728|165603|165716.9|165591.9|365
1711940700000|2024-04-01 03:05:00|165721.4|165596.4|165731.6|165606.6|165738.6|165613.6|165717.3|165592.3|564
1711941000000|2024-04-01 03:10:00|165733.3|165608.3|165719.7|165594.7|165734.6|165609.6|165714.4|165589.4|451
1711941300000|2024-04-01 03:15:00|165720.2|165595.2|165720.9|165595.9|165741.6|165616.6|165714.5|165589.5|530
1711941600000|2024-04-01 03:20:00|165721.2|165596.2|165738.1|165613.1|165738.5|165613.5|165712.7|165587.7|411
1711941900000|2024-04-01 03:25:00|165737.6|165612.6|165740|165615|165744.1|165619.1|165731.1|165606.1|556
1711942200000|2024-04-01 03:30:00|165740.8|165615.8|165713.9|165588.9|165740.8|165615.8|165709.3|165584.3|488
1711942500000|2024-04-01 03:35:00|165713.3|165588.3|165699.4|165574.4|165718.4|165593.4|165686.5|165561.5|497
1711942800000|2024-04-01 03:40:00|165699.5|165574.5|165696.9|165571.9|165704.1|165579.1|165689.9|165564.9|535
1711943100000|2024-04-01 03:45:00|165696.6|165571.6|165681.1|165556.1|165707.2|165582.2|165676.9|165551.9|507
1711943400000|2024-04-01 03:50:00|165679.9|165554.9|165668.2|165543.2|165686.8|165561.8|165667.2|165542.2|716
1711943700000|2024-04-01 03:55:00|165667.8|165542.8|165670.6|165545.6|165675.3|165550.3|165665.3|165540.3|233
1711944000000|2024-04-01 04:00:00|165671.9|165546.9|165682.8|165557.8|165687.4|165562.4|165659.6|165534.6|591
1711944300000|2024-04-01 04:05:00|165682.2|165557.2|165711.7|165586.7|165713.9|165588.9|165679.1|165554.1|663
1711944600000|2024-04-01 04:10:00|165711.6|165586.6|165708.7|165583.7|165715.3|165590.3|165704.3|165579.3|594
1711944900000|2024-04-01 04:15:00|165708.8|165583.8|165687.1|165562.1|165711.4|165586.4|165682.9|165557.9|546
1711945200000|2024-04-01 04:20:00|165687.3|165562.3|165710|165585|165711.4|165586.4|165686.8|165561.8|666
1711945500000|2024-04-01 04:25:00|165710.1|165585.1|165693.6|165568.6|165711.6|165586.6|165687.7|165562.7|592
1711945800000|2024-04-01 04:30:00|165693.9|165568.9|165734.5|165609.5|165739.2|165614.2|165693.7|165568.7|613
1711946100000|2024-04-01 04:35:00|165734.3|165609.3|165740.1|165615.1|165748.6|165623.6|165732.5|165607.5|655
1711946400000|2024-04-01 04:40:00|165739.6|165614.6|165738.5|165613.5|165744.4|165619.4|165734.9|165609.9|548
1711946700000|2024-04-01 04:45:00|165738.2|165613.2|165710.3|165585.3|165738.2|165613.2|165707.6|165582.6|716
1711947000000|2024-04-01 04:50:00|165711|165586|165716.3|165591.3|165718.5|165593.5|165705|165580|481
1711947300000|2024-04-01 04:55:00|165717.3|165592.3|165700.4|165575.4|165717.8|165592.8|165689.7|165564.7|675
1711947600000|2024-04-01 05:00:00|165700.2|165575.2|165720.8|165595.8|165721|165596|165696.7|165571.7|523
1711947900000|2024-04-01 05:05:00|165720.7|165595.7|165730.3|165605.3|165732.6|165607.6|165713.2|165588.2|629
1711948200000|2024-04-01 05:10:00|165728.9|165603.9|165755.7|165630.7|165759.3|165634.3|165722.6|165597.6|688
1711948500000|2024-04-01 05:15:00|165755.3|165630.3|165758.6|165633.6|165761.6|165636.6|165752.9|165627.9|886
1711948800000|2024-04-01 05:20:00|165758.9|165633.9|165763.5|165638.5|165767.1|165642.1|165754.7|165629.7|608
1711949100000|2024-04-01 05:25:00|165763.4|165638.4|165786.7|165661.7|165786.7|165661.7|165760.1|165635.1|408
1711949400000|2024-04-01 05:30:00|165786.3|165661.3|165784.4|165659.4|165787.7|165662.7|165776.2|165651.2|859
1711949700000|2024-04-01 05:35:00|165784.3|165659.3|165787|165662|165790.6|165665.6|165777.1|165652.1|649
1711950000000|2024-04-01 05:40:00|165785.3|165660.3|165784|165659|165791.1|165666.1|165780.3|165655.3|730
1711950300000|2024-04-01 05:45:00|165785.4|165660.4|165757.5|165632.5|165793.1|165668.1|165748|165623|703
1711950600000|2024-04-01 05:50:00|165757.6|165632.6|165758.1|165633.1|165766|165641|165744.3|165619.3|501
1711950900000|2024-04-01 05:55:00|165758.3|165633.3|165739.8|165614.8|165758.4|165633.4|165736.2|165611.2|705
1711951200000|2024-04-01 06:00:00|165740|165615|165740.2|165615.2|165755|165630|165733.7|165608.7|626
1711951500000|2024-04-01 06:05:00|165740.3|165615.3|165737.4|165612.4|165745.5|165620.5|165734.8|165609.8|556
1711951800000|2024-04-01 06:10:00|165737.6|165612.6|165738|165613|165744.5|165619.5|165735.2|165610.2|466
1711952100000|2024-04-01 06:15:00|165737.8|165612.8|165696.8|165571.8|165745.7|165620.7|165681.7|165556.7|570
1711952400000|2024-04-01 06:20:00|165696.4|165571.4|165683.2|165558.2|165713.2|165588.2|165683|165558|692
1711952700000|2024-04-01 06:25:00|165683|165558|165687.4|165562.4|165702.8|165577.8|165678.8|165553.8|290
1711953000000|2024-04-01 06:30:00|165677.3|165552.3|165666.2|165541.2|165677.3|165552.3|165662.1|165537.1|345
1711953300000|2024-04-01 06:35:00|165666.4|165541.4|165668.9|165543.9|165673|165548|165661.7|165536.7|269
1711953600000|2024-04-01 06:40:00|165669.1|165544.1|165666|165541|165673.1|165548.1|165664.2|165539.2|291
1711953900000|2024-04-01 06:45:00|165666.3|165541.3|165676|165551|165676.8|165551.8|165637.6|165512.6|375
1711954200000|2024-04-01 06:50:00|165676.1|165551.1|165631.1|165506.1|165676.4|165551.4|165629.4|165504.4|497
1711954500000|2024-04-01 06:55:00|165630.8|165505.8|165651.2|165526.2|165661.5|165536.5|165630.8|165505.8|429
1711954800000|2024-04-01 07:00:00|165651.3|165526.3|165675.8|165550.8|165681.7|165556.7|165641|165516|603
1711955100000|2024-04-01 07:05:00|165677.2|165552.2|165670.1|165545.1|165680.6|165555.6|165668.1|165543.1|571
1711955400000|2024-04-01 07:10:00|165670.3|165545.3|165674.8|165549.8|165676.9|165551.9|165666.3|165541.3|416
1711955700000|2024-04-01 07:15:00|165674.9|165549.9|165665.9|165540.9|165676|165551|165665.7|165540.7|647
1711956000000|2024-04-01 07:20:00|165666.1|165541.1|165642.1|165517.1|165666.6|165541.6|165640.8|165515.8|418
1711956300000|2024-04-01 07:25:00|165641.8|165516.8|165634.1|165509.1|165652.4|165527.4|165623.8|165498.8|275
1711956600000|2024-04-01 07:30:00|165632.9|165507.9|165596.2|165471.2|165632.9|165507.9|165594.5|165469.5|446
1711956900000|2024-04-01 07:35:00|165596.1|165471.1|165597.8|165472.8|165617.6|165492.6|165594|165469|290
1711957200000|2024-04-01 07:40:00|165597.7|165472.7|165620|165495|165622.7|165497.7|165595.9|165470.9|269
1711957500000|2024-04-01 07:45:00|165619.7|165494.7|165676|165551|165678.3|165553.3|165616.5|165491.5|504
1711957800000|2024-04-01 07:50:00|165676.4|165551.4|165736|165611|165737.8|165612.8|165667.3|165542.3|437
1711958100000|2024-04-01 07:55:00|165736.1|165611.1|165720.5|165595.5|165739|165614|165716.7|165591.7|282
1711958400000|2024-04-01 08:00:00|165724.4|165599.4|165723.7|165598.7|165741.6|165616.6|165723.7|165598.7|437
1711958700000|2024-04-01 08:05:00|165724.4|165599.4|165730.4|165605.4|165735.8|165610.8|165707.7|165582.7|374
1711959000000|2024-04-01 08:10:00|165730.1|165605.1|165727.6|165602.6|165733.6|165608.6|165722.2|165597.2|539
1711959300000|2024-04-01 08:15:00|165727.8|165602.8|165714.8|165589.8|165728.5|165603.5|165714.6|165589.6|381
1711959600000|2024-04-01 08:20:00|165714.9|165589.9|165706.4|165581.4|165714.9|165589.9|165701.4|165576.4|487
1711959900000|2024-04-01 08:25:00|165706.5|165581.5|165674.7|165549.7|165707|165582|165671.4|165546.4|690
1711960200000|2024-04-01 08:30:00|165673.5|165548.5|165674.1|165549.1|165681|165556|165673.5|165548.5|774
1711960500000|2024-04-01 08:35:00|165674.6|165549.6|165673.4|165548.4|165680.4|165555.4|165672|165547|626
1711960800000|2024-04-01 08:40:00|165673.3|165548.3|165705.4|165580.4|165713.7|165588.7|165672.1|165547.1|422
1711961100000|2024-04-01 08:45:00|165705.6|165580.6|165702.2|165577.2|165709.4|165584.4|165700.3|165575.3|360
1711961400000|2024-04-01 08:50:00|165702.9|165577.9|165704.7|165579.7|165710.6|165585.6|165699.8|165574.8|411
1711961700000|2024-04-01 08:55:00|165704.5|165579.5|165688.8|165563.8|165708.8|165583.8|165678.8|165553.8|253
1711962000000|2024-04-01 09:00:00|165688.9|165563.9|165680.6|165555.6|165688.9|165563.9|165676.8|165551.8|241
1711962300000|2024-04-01 09:05:00|165680.9|165555.9|165620.9|165495.9|165682.9|165557.9|165620.8|165495.8|350
1711962600000|2024-04-01 09:10:00|165620.2|165495.2|165623.1|165498.1|165626.7|165501.7|165619|165494|272
1711962900000|2024-04-01 09:15:00|165623.3|165498.3|165620.6|165495.6|165625.7|165500.7|165618.8|165493.8|236
1711963200000|2024-04-01 09:20:00|165620.2|165495.2|165591.6|165466.6|165622.6|165497.6|165586.9|165461.9|250
1711963500000|2024-04-01 09:25:00|165591.9|165466.9|165609.1|165484.1|165620.6|165495.6|165589.6|165464.6|276
1711963800000|2024-04-01 09:30:00|165609|165484|165590.3|165465.3|165614.6|165489.6|165589.5|165464.5|192
1711964100000|2024-04-01 09:35:00|165590.2|165465.2|165587.2|165462.2|165592.6|165467.6|165583.5|165458.5|235
1711964400000|2024-04-01 09:40:00|165587.3|165462.3|165606.6|165481.6|165609.3|165484.3|165581.4|165456.4|282
1711964700000|2024-04-01 09:45:00|165607.9|165482.9|165632.4|165507.4|165636.1|165511.1|165606.9|165481.9|189
1711965000000|2024-04-01 09:50:00|165632.1|165507.1|165632.5|165507.5|165636.1|165511.1|165630.6|165505.6|226
1711965300000|2024-04-01 09:55:00|165632.2|165507.2|165636.8|165511.8|165637.7|165512.7|165630.4|165505.4|303
1711965600000|2024-04-01 10:00:00|165636.7|165511.7|165635|165510|165650.6|165525.6|165633.7|165508.7|340
1711965900000|2024-04-01 10:05:00|165634.9|165509.9|165643.4|165518.4|165643.7|165518.7|165632.7|165507.7|334
1711966200000|2024-04-01 10:10:00|165643.5|165518.5|165637.3|165512.3|165644.7|165519.7|165634.8|165509.8|265
1711966500000|2024-04-01 10:15:00|165637.4|165512.4|165635.9|165510.9|165640.1|165515.1|165631.8|165506.8|355
1711966800000|2024-04-01 10:20:00|165636|165511|165640.5|165515.5|165644.4|165519.4|165632.2|165507.2|315
1711967100000|2024-04-01 10:25:00|165640.4|165515.4|165634.5|165509.5|165646.4|165521.4|165632.5|165507.5|330
1711967400000|2024-04-01 10:30:00|165634.6|165509.6|165617.5|165492.5|165637.7|165512.7|165613.4|165488.4|289
1711967700000|2024-04-01 10:35:00|165617.4|165492.4|165578.2|165453.2|165617.4|165492.4|165574|165449|310
1711968000000|2024-04-01 10:40:00|165578.1|165453.1|165596.5|165471.5|165611.5|165486.5|165578|165453|347
1711968300000|2024-04-01 10:45:00|165596.7|165471.7|165597.4|165472.4|165598.6|165473.6|165593.8|165468.8|164
1711968600000|2024-04-01 10:50:00|165597.5|165472.5|165596.5|165471.5|165599|165474|165592.5|165467.5|207
1711968900000|2024-04-01 10:55:00|165595.3|165470.3|165592.5|165467.5|165598.7|165473.7|165590.9|165465.9|259
1711969200000|2024-04-01 11:00:00|165591.8|165466.8|165584|165459|165597.2|165472.2|165576.9|165451.9|351
1711969500000|2024-04-01 11:05:00|165583.5|165458.5|165562.4|165437.4|165589.7|165464.7|165559.5|165434.5|376
1711969800000|2024-04-01 11:10:00|165562.3|165437.3|165523.1|165398.1|165562.3|165437.3|165515.7|165390.7|275
1711970100000|2024-04-01 11:15:00|165523.2|165398.2|165534.1|165409.1|165536.6|165411.6|165523.2|165398.2|521
1711970400000|2024-04-01 11:20:00|165534|165409|165550.2|165425.2|165555.7|165430.7|165533.6|165408.6|382
1711970700000|2024-04-01 11:25:00|165550.3|165425.3|165531.4|165406.4|165553.8|165428.8|165526.6|165401.6|272
1711971000000|2024-04-01 11:30:00|165530.7|165405.7|165527.7|165402.7|165537|165412|165517|165392|320
1711971300000|2024-04-01 11:35:00|165526.4|165401.4|165527.5|165402.5|165532.2|165407.2|165524|165399|327
1711971600000|2024-04-01 11:40:00|165527.6|165402.6|165522.7|165397.7|165531.7|165406.7|165520|165395|261
1711971900000|2024-04-01 11:45:00|165522.9|165397.9|165524.9|165399.9|165527.9|165402.9|165519.3|165394.3|293
1711972200000|2024-04-01 11:50:00|165524.7|165399.7|165495.5|165370.5|165525.1|165400.1|165477.6|165352.6|306
1711972500000|2024-04-01 11:55:00|165495.8|165370.8|165515.7|165390.7|165527.1|165402.1|165495|165370|320
1711972800000|2024-04-01 12:00:00|165515.8|165390.8|165554.2|165429.2|165560.5|165435.5|165514.7|165389.7|561
1711973100000|2024-04-01 12:05:00|165554.1|165429.1|165590.3|165465.3|165614.1|165489.1|165551.8|165426.8|658
1711973400000|2024-04-01 12:10:00|165591|165466|165576.6|165451.6|165601|165476|165553.4|165428.4|776
1711973700000|2024-04-01 12:15:00|165576.1|165451.1|165554.9|165429.9|165589|165464|165547.5|165422.5|566
1711974000000|2024-04-01 12:20:00|165554.8|165429.8|165534.5|165409.5|165563.4|165438.4|165528.2|165403.2|622
1711974300000|2024-04-01 12:25:00|165533.3|165408.3|165530.1|165405.1|165559.8|165434.8|165527.1|165402.1|612
1711974600000|2024-04-01 12:30:00|165529.3|165404.3|165528|165403|165536.8|165411.8|165508.5|165383.5|618
1711974900000|2024-04-01 12:35:00|165528.1|165403.1|165447.1|165322.1|165528.8|165403.8|165441.9|165316.9|655
1711975200000|2024-04-01 12:40:00|165447.2|165322.2|165451.8|165326.8|165467|165342|165442.2|165317.2|563
1711975500000|2024-04-01 12:45:00|165451.7|165326.7|165438.2|165313.2|165453.4|165328.4|165424.5|165299.5|550
1711975800000|2024-04-01 12:50:00|165438.9|165313.9|165469.9|165344.9|165499|165374|165436.3|165311.3|568
1711976100000|2024-04-01 12:55:00|165470.1|165345.1|165442|165317|165479.2|165354.2|165439.2|165314.2|502
1711976400000|2024-04-01 13:00:00|165442.2|165317.2|165421.6|165296.6|165450.7|165353.4|165398.8|165273.8|626
1711976700000|2024-04-01 13:05:00|165419.8|165294.8|165418.8|165293.8|165431.6|165306.6|165413|165288|512
1711977000000|2024-04-01 13:10:00|165418.9|165293.9|165473.3|165348.3|165476.7|165351.7|165418.9|165293.9|616
1711977300000|2024-04-01 13:15:00|165473.1|165348.1|165426.8|165301.8|165499.5|165374.5|165409.4|165284.4|604
1711977600000|2024-04-01 13:20:00|165427|165302|165432.2|165307.2|165471.2|165346.2|165404.4|165279.4|683
1711977900000|2024-04-01 13:25:00|165432.1|165307.1|165454.9|165329.9|165460.4|165335.4|165423.1|165298.1|525
1711978200000|2024-04-01 13:30:00|165449.2|165324.2|165557.7|165432.7|165587.9|165462.9|165414.9|165289.9|781
1711978500000|2024-04-01 13:35:00|165558.9|165433.9|165592.1|165467.1|165617.7|165492.7|165558.1|165433.1|689
1711978800000|2024-04-01 13:40:00|165596.6|165471.6|165639.9|165514.9|165643.5|165518.5|165552.5|165427.5|445
1711979100000|2024-04-01 13:45:00|165631.4|165506.4|165820|165695|165874.9|165749.9|165631.4|165506.4|768
1711979400000|2024-04-01 13:50:00|165820.2|165695.2|165806|165681|165838.7|165713.7|165744.1|165619.1|722
1711979700000|2024-04-01 13:55:00|165804.7|165679.7|165795.5|165648.1|165887.5|165762.5|165752.1|165627.1|651
1711980000000|2024-04-01 14:00:00|165828.3|165680|166176.8|166051.8|166210.8|166085.8|165828.3|165680|973
1711980300000|2024-04-01 14:05:00|166176.2|166051.2|166171.1|166046.1|166192.1|166067.1|166084.3|165959.3|980
1711980600000|2024-04-01 14:10:00|166176.7|166051.7|166265.4|166140.4|166267.3|166142.3|166141.7|166016.7|875
1711980900000|2024-04-01 14:15:00|166264.3|166139.3|166234.3|166109.3|166264.8|166139.8|166139.8|166014.8|927
1711981200000|2024-04-01 14:20:00|166234.2|166109.2|166202.1|166077.1|166261.9|166136.9|166183.2|166058.2|844
1711981500000|2024-04-01 14:25:00|166203.7|166078.7|166298.2|166173.2|166318.7|166193.7|166201.9|166076.9|605
1711981800000|2024-04-01 14:30:00|166297.7|166172.7|166200.5|166075.5|166299|166174|166181.8|166056.8|731
1711982100000|2024-04-01 14:35:00|166200.1|166075.1|166256.5|166131.5|166296.4|166171.4|166192.6|166067.6|834
1711982400000|2024-04-01 14:40:00|166256.7|166131.7|166439.7|166314.7|166452.1|166327.1|166256.3|166131.3|820
1711982700000|2024-04-01 14:45:00|166439.6|166314.6|166436.6|166311.6|166451.6|166326.6|166393.7|166268.7|792
1711983000000|2024-04-01 14:50:00|166432.3|166307.3|166525.1|166400.1|166593.2|166468.2|166432.3|166307.3|776
1711983300000|2024-04-01 14:55:00|166537.8|166412.8|166468.8|166343.8|166547.4|166439.9|166465.4|166340.4|779
1711983600000|2024-04-01 15:00:00|166468.4|166343.4|166409|166284|166503.4|166378.4|166406.2|166281.2|809
1711983900000|2024-04-01 15:05:00|166408.7|166283.7|166487.9|166362.9|166496.1|166371.1|166404|166279|771
1711984200000|2024-04-01 15:10:00|166487.3|166362.3|166455.9|166330.9|166490.7|166365.7|166428.6|166303.6|649
1711984500000|2024-04-01 15:15:00|166456.5|166331.5|166455.3|166330.3|166493.3|166368.3|166450.6|166325.6|679
1711984800000|2024-04-01 15:20:00|166455.2|166330.2|166407.2|166282.2|166472.7|166347.7|166399.7|166274.7|728
1711985100000|2024-04-01 15:25:00|166407|166282|166448.5|166323.5|166510.2|166385.2|166407|166282|782
1711985400000|2024-04-01 15:30:00|166447.2|166322.2|166538.4|166413.4|166571.1|166446.1|166416.6|166321.3|887
1711985700000|2024-04-01 15:35:00|166537.6|166412.6|166727.2|166602.2|166746.2|166621.2|166537.6|166412.6|892
1711986000000|2024-04-01 15:40:00|166727|166602|166736.8|166611.8|166747.8|166622.8|166640.3|166515.3|941
1711986300000|2024-04-01 15:45:00|166737|166612|166706.6|166581.6|166799.2|166674.2|166691.1|166566.1|880
1711986600000|2024-04-01 15:50:00|166706.5|166581.5|166677.9|166552.9|166707.1|166582.1|166646.1|166521.1|819
1711986900000|2024-04-01 15:55:00|166677.7|166552.7|166678.1|166553.1|166679.8|166554.8|166646.5|166521.5|795
1711987200000|2024-04-01 16:00:00|166678.2|166553.2|166702.4|166577.4|166716.8|166591.8|166658.8|166533.8|674
1711987500000|2024-04-01 16:05:00|166702.5|166577.5|166564.3|166439.3|166704.4|166579.4|166535.4|166410.4|785
1711987800000|2024-04-01 16:10:00|166564.4|166439.4|166597.1|166472.1|166681.3|166556.3|166564.3|166439.3|806
1711988100000|2024-04-01 16:15:00|166596.4|166471.4|166584.9|166459.9|166623.2|166503.4|166545|166420|826
1711988400000|2024-04-01 16:20:00|166585.1|166460.1|166552.1|166427.1|166589.1|166464.1|166535.1|166410.1|705
1711988700000|2024-04-01 16:25:00|166554.6|166429.6|166585|166460|166634.7|166509.7|166530.7|166405.7|795
1711989000000|2024-04-01 16:30:00|166584.6|166459.6|166581.5|166456.5|166607.7|166494.8|166539.9|166442.6|708
1711989300000|2024-04-01 16:35:00|166581.3|166456.3|166571.9|166446.9|166628.4|166503.4|166571.2|166446.2|776
1711989600000|2024-04-01 16:40:00|166571.1|166446.1|166661.6|166536.6|166672.2|166547.2|166554.8|166429.8|720
1711989900000|2024-04-01 16:45:00|166661.4|166536.4|166663.6|166538.6|166664.6|166539.6|166603.8|166478.8|733
1711990200000|2024-04-01 16:50:00|166663.8|166538.8|166744.3|166619.3|166745.3|166620.3|166648.7|166526.3|682
1711990500000|2024-04-01 16:55:00|166744.4|166619.4|166742|166617|166750.6|166625.6|166738.8|166613.8|682
1711990800000|2024-04-01 17:00:00|166742.9|166617.9|166709.5|166584.5|166745.9|166620.9|166679.5|166554.5|628
1711991100000|2024-04-01 17:05:00|166709.8|166584.8|166686|166561|166713.1|166588.1|166682.5|166557.5|714
1711991400000|2024-04-01 17:10:00|166685.6|166560.6|166615.8|166490.8|166690.2|166597.5|166587.5|166477.8|741
1711991700000|2024-04-01 17:15:00|166615.5|166490.5|166625.6|166500.6|166628.7|166503.7|166596|166471|625
1711992000000|2024-04-01 17:20:00|166625.4|166500.4|166653|166528|166659.1|166560.7|166590|166500.3|617
1711992300000|2024-04-01 17:25:00|166652.7|166527.7|166654.4|166529.4|166662.8|166537.8|166651.6|166526.6|627
1711992600000|2024-04-01 17:30:00|166654.6|166529.6|166597.7|166472.7|166659.6|166534.6|166594.5|166469.5|538
1711992900000|2024-04-01 17:35:00|166597.9|166472.9|166564.4|166439.4|166603.3|166478.3|166554.8|166429.8|470
1711993200000|2024-04-01 17:40:00|166564.3|166439.3|166497.7|166372.7|166566.7|166441.7|166496.9|166371.9|529
1711993500000|2024-04-01 17:45:00|166497.8|166372.8|166567.9|166442.9|166567.9|166442.9|166480.7|166355.7|532
1711993800000|2024-04-01 17:50:00|166567.6|166442.6|166480.3|166355.3|166572.1|166447.1|166479.8|166354.8|642
1711994100000|2024-04-01 17:55:00|166480.8|166355.8|166480.5|166355.5|166538|166413|166473.3|166348.3|703
1711994400000|2024-04-01 18:00:00|166481.8|166356.8|166452.7|166327.7|166484.8|166359.8|166427.1|166302.1|644
1711994700000|2024-04-01 18:05:00|166453.6|166328.6|166487.5|166362.5|166488.6|166363.6|166452|166327|388
1711995000000|2024-04-01 18:10:00|166486.9|166361.9|166488.6|166363.6|166533.1|166443.1|166462|166351.7|598
1711995300000|2024-04-01 18:15:00|166488.8|166363.8|166423.2|166373.2|166492.8|166374.9|166423.2|166331.9|507
1711995600000|2024-04-01 18:20:00|166423.4|166373.4|166462.3|166337.3|166466.5|166373.4|166423.4|166333.9|545
1711995900000|2024-04-01 18:25:00|166462.8|166337.8|166508.4|166383.4|166522.4|166397.4|166461.7|166336.7|760
1711996200000|2024-04-01 18:30:00|166509.2|166384.2|166599.8|166474.8|166604|166479|166508.7|166383.7|699
1711996500000|2024-04-01 18:35:00|166600|166475|166610.3|166485.3|166632.9|166507.9|166591.3|166466.3|575
1711996800000|2024-04-01 18:40:00|166610.4|166485.4|166519.4|166394.4|166610.4|166485.4|166514.1|166389.1|592
1711997100000|2024-04-01 18:45:00|166519.5|166394.5|166547.2|166422.2|166559.6|166434.6|166517.7|166392.7|583
1711997400000|2024-04-01 18:50:00|166547.4|166422.4|166526.2|166401.2|166549.4|166424.4|166497.6|166372.6|615
1711997700000|2024-04-01 18:55:00|166526.3|166401.3|166558.4|166433.4|166570.5|166445.5|166525|166400|724
1711998000000|2024-04-01 19:00:00|166558.2|166433.2|166555.1|166430.1|166559.6|166434.6|166539.1|166414.1|574
1711998300000|2024-04-01 19:05:00|166555.2|166430.2|166454.7|166329.7|166555.4|166430.4|166448.1|166323.1|557
1711998600000|2024-04-01 19:10:00|166454.8|166329.8|166495.6|166370.6|166496.8|166371.8|166454.5|166329.5|615
1711998900000|2024-04-01 19:15:00|166495.2|166370.2|166492.6|166367.6|166513.4|166388.4|166455.2|166330.2|629
1711999200000|2024-04-01 19:20:00|166492.5|166367.5|166519.9|166394.9|166522.2|166397.2|166489.6|166364.6|596
1711999500000|2024-04-01 19:25:00|166519.7|166394.7|166483.5|166358.5|166522.8|166397.8|166457.8|166332.8|635
1711999800000|2024-04-01 19:30:00|166482.2|166357.2|166466.3|166341.3|166495.8|166370.8|166463|166338|720
1712000100000|2024-04-01 19:35:00|166467.6|166342.6|166438.2|166313.2|166475.1|166350.1|166435.7|166310.7|705
1712000400000|2024-04-01 19:40:00|166437.9|166312.9|166370.8|166245.8|166440.6|166315.6|166352.9|166227.9|642
1712000700000|2024-04-01 19:45:00|166370.4|166245.4|166395.9|166270.9|166399.3|166274.3|166368.7|166243.7|769
1712001000000|2024-04-01 19:50:00|166397.7|166272.7|166372.3|166247.3|166404.2|166279.2|166370.7|166245.7|665
1712001300000|2024-04-01 19:55:00|166372.4|166247.4|166375.4|166250.4|166378|166253|166367.5|166242.5|800
1712001600000|2024-04-01 20:00:00|166375.6|166250.6|166369.1|166244.1|166378|166253|166348.7|166223.7|632
1712001900000|2024-04-01 20:05:00|166368.9|166243.9|166315.5|166190.5|166374.3|166249.3|166315.5|166190.5|308
1712002200000|2024-04-01 20:10:00|166299.3|166174.3|166321.9|166196.9|166328.6|166203.6|166295.1|166170.1|235
1712002500000|2024-04-01 20:15:00|166322.9|166197.9|166318.8|166193.8|166322.9|166197.9|166314.4|166189.4|227
1712002800000|2024-04-01 20:20:00|166318.7|166193.7|166277|166152|166320.4|166195.4|166270|166145|455
1712003100000|2024-04-01 20:25:00|166277.1|166152.1|166205.2|166080.2|166278.8|166153.8|166201.5|166076.5|330
1712003400000|2024-04-01 20:30:00|166205.5|166080.5|166189.9|166064.9|166207|166082|166178.1|166053.1|243
1712003700000|2024-04-01 20:35:00|166189.7|166064.7|166208.9|166083.9|166210.2|166085.2|166189.6|166064.6|230
1712004000000|2024-04-01 20:40:00|166208.8|166083.8|166230.2|166105.2|166230.7|166105.7|166204.8|166079.8|207
1712004300000|2024-04-01 20:45:00|166230.9|166105.9|166221.5|166096.5|166234.6|166109.6|166216.7|166091.7|262
1712004600000|2024-04-01 20:50:00|166219|166094|166216.4|166091.4|166219.8|166094.8|166198.9|166073.9|221
1712004900000|2024-04-01 20:55:00|166219|166094|166209.3|166084.3|166219|166094|166189.6|166064.6|220
1712005200000|2024-04-01 21:00:00|166244.4|166074.7|166419.2|166109.2|166419.2|166109.2|166241.1|166036.9|43
1712005500000|2024-04-01 21:05:00|166463.6|166153.6|166244.5|166070.4|166472.2|166162.2|166235.8|166005|72
1712005800000|2024-04-01 21:10:00|166244.8|166069.6|166260|166066.4|166268.9|166069.7|166234.1|166062.9|83
1712006100000|2024-04-01 21:15:00|166259.7|166067|166424.2|166114.2|166424.4|166114.4|166255.8|166051.7|244
1712006400000|2024-04-01 21:20:00|166424.1|166114.1|166424.3|166114.3|166442|166132|166424.1|166114.1|74
1712006700000|2024-04-01 21:25:00|166423.9|166113.9|166377.6|166067.6|166436.4|166126.4|166373.2|166063.2|190
1712007000000|2024-04-01 21:30:00|166380.3|166070.3|166396.7|166086.7|166396.8|166086.8|166372.5|166062.5|155
1712007300000|2024-04-01 21:35:00|166396.4|166086.4|166387.7|166077.7|166396.7|166086.7|166370.6|166060.6|85
1712007600000|2024-04-01 21:40:00|166384.5|166074.5|166390.3|166080.3|166397.9|166087.9|166379.1|166069.1|59
1712007900000|2024-04-01 21:45:00|166374.3|166064.3|166348.7|166081.5|166375.7|166091|166346.1|166064.3|89
1712008200000|2024-04-01 21:50:00|166349.2|166081.6|166403.2|166093.2|166427.4|166117.4|166346.4|166071.4|193
1712008500000|2024-04-01 21:55:00|166403.1|166093.1|166398.6|166088.6|166426.8|166116.8|166378.4|166068.4|176
1712008800000|2024-04-01 22:00:00|166400.6|166090.6|166242.6|166117.6|166415|166122.5|166238.5|166060.5|348
1712009100000|2024-04-01 22:05:00|166243.1|166118.1|166240.9|166115.9|166257.8|166132.8|166231.9|166106.9|90
1712009400000|2024-04-01 22:10:00|166241.7|166116.7|166218.2|166093.2|166241.7|166116.7|166206.8|166081.8|139
1712009700000|2024-04-01 22:15:00|166218.4|166093.4|166215.4|166090.4|166219|166094|166208.4|166083.4|85
1712010000000|2024-04-01 22:20:00|166215.3|166090.3|166242.8|166117.8|166246.6|166121.6|166215.2|166090.2|142
1712010300000|2024-04-01 22:25:00|166242.5|166117.5|166238.6|166113.6|166243.5|166118.5|166237.6|166112.6|124
1712010600000|2024-04-01 22:30:00|166238.4|166113.4|166243.7|166118.7|166249.4|166124.4|166237.8|166112.8|83
1712010900000|2024-04-01 22:35:00|166245.8|166120.8|166245.2|166120.2|166247.5|166122.5|166242|166117|74
1712011200000|2024-04-01 22:40:00|166244.4|166119.4|166244.4|166119.4|166249.7|166124.7|166241.5|166116.5|73
1712011500000|2024-04-01 22:45:00|166244.2|166119.2|166242.2|166117.2|166249.5|166124.5|166241.9|166116.9|84
1712011800000|2024-04-01 22:50:00|166242.9|166117.9|166248.6|166123.6|166255|166130|166240.6|166115.6|122
1712012100000|2024-04-01 22:55:00|166248.5|166123.5|166292.5|166167.5|166302.2|166177.2|166244.1|166119.1|179
1712012400000|2024-04-01 23:00:00|166292.6|166167.6|166331.2|166206.2|166332.9|166207.9|166291.6|166166.6|219
1712012700000|2024-04-01 23:05:00|166331.4|166206.4|166338.9|166213.9|166361.9|166236.9|166331.2|166206.2|125
1712013000000|2024-04-01 23:10:00|166338.5|166213.5|166329.4|166204.4|166338.5|166213.5|166328.2|166203.2|68
1712013300000|2024-04-01 23:15:00|166329.3|166204.3|166330.3|166205.3|166331.6|166206.6|166328.2|166203.2|68
1712013600000|2024-04-01 23:20:00|166330.1|166205.1|166326|166201|166330.3|166205.3|166325.1|166200.1|83
1712013900000|2024-04-01 23:25:00|166324.9|166199.9|166298|166173|166325.7|166200.7|166295.6|166170.6|125
1712014200000|2024-04-01 23:30:00|166297.3|166172.3|166304.9|166179.9|166305.1|166180.1|166296.1|166171.1|87
1712014500000|2024-04-01 23:35:00|166305.1|166180.1|166311.9|166186.9|166313.5|166188.5|166303.5|166178.5|56
1712014800000|2024-04-01 23:40:00|166311|166186|166318.5|166193.5|166330.7|166205.7|166305.8|166180.8|79
1712015100000|2024-04-01 23:45:00|166318.2|166193.2|166291.4|166166.4|166319|166194|166285.9|166160.9|126
1712015400000|2024-04-01 23:50:00|166291.2|166166.2|166292.3|166167.3|166301.6|166176.6|166289.3|166164.3|111
1712015700000|2024-04-01 23:55:00|166290.2|166165.2|166308.1|166183.1|166309.2|166184.2|166286.5|166161.5|120
1712016000000|2024-04-02 00:00:00|166307.7|166182.7|166312.7|166187.7|166338.3|166213.3|166305.2|166180.2|334
1712016300000|2024-04-02 00:05:00|166316.2|166191.2|166326.5|166201.5|166333.4|166208.4|166306.5|166181.5|229
1712016600000|2024-04-02 00:10:00|166328.1|166203.1|166327|166202|166332.4|166207.4|166322.5|166197.5|254
1712016900000|2024-04-02 00:15:00|166327.8|166202.8|166305.5|166180.5|166338.6|166213.6|166303.2|166178.2|264
1712017200000|2024-04-02 00:20:00|166305.4|166180.4|166278.4|166153.4|166305.9|166180.9|166277.8|166152.8|302
1712017500000|2024-04-02 00:25:00|166278.7|166153.7|166271.4|166146.4|166282.1|166157.1|166264.4|166139.4|340
1712017800000|2024-04-02 00:30:00|166270.9|166145.9|166245.4|166120.4|166271.4|166146.4|166244.1|166119.1|304
1712018100000|2024-04-02 00:35:00|166244.3|166119.3|166244|166119|166251.7|166126.7|166236.1|166111.1|253
1712018400000|2024-04-02 00:40:00|166244.2|166119.2|166244.9|166119.9|166250.8|166125.8|166241.7|166116.7|315
1712018700000|2024-04-02 00:45:00|166243.7|166118.7|166223.6|166098.6|166247.5|166122.5|166221|166096|396
1712019000000|2024-04-02 00:50:00|166222.9|166097.9|166219|166094|166222.9|166097.9|166210|166085|495
1712019300000|2024-04-02 00:55:00|166218.8|166093.8|166218.4|166093.4|166220.4|166095.4|166215.3|166090.3|417
1712019600000|2024-04-02 01:00:00|166218.1|166093.1|166214.8|166089.8|166242.5|166117.5|166214.5|166089.5|376
1712019900000|2024-04-02 01:05:00|166214.6|166089.6|166200.5|166075.5|166214.7|166089.7|166197|166072|264
1712020200000|2024-04-02 01:10:00|166200.8|166075.8|166199|166074|166205|166080|166197.7|166072.7|255
1712020500000|2024-04-02 01:15:00|166198.7|166073.7|166181.7|166056.7|166202.3|166077.3|166151.4|166026.4|248
1712020800000|2024-04-02 01:20:00|166181.1|166056.1|166169.5|166044.5|166182.1|166057.1|166163.7|166038.7|233
1712021100000|2024-04-02 01:25:00|166169.2|166044.2|166165.5|166040.5|166178.9|166053.9|166143.1|166018.1|339
1712021400000|2024-04-02 01:30:00|166166.1|166041.1|166158.5|166033.5|166177.6|166052.6|166158|166033|496
1712021700000|2024-04-02 01:35:00|166158.7|166033.7|166148.5|166023.5|166170.5|166045.5|166145.1|166020.1|505
1712022000000|2024-04-02 01:40:00|166148.8|166023.8|166150.1|166025.1|166157.9|166032.9|166146.2|166021.2|442
1712022300000|2024-04-02 01:45:00|166150.7|166025.7|166156.9|166031.9|166158.9|166033.9|166146.3|166021.3|387
1712022600000|2024-04-02 01:50:00|166156.8|166031.8|166162.2|166037.2|166170.4|166045.4|166150.6|166025.6|467
1712022900000|2024-04-02 01:55:00|166162.3|166037.3|166156.4|166031.4|166169.9|166044.9|166155.2|166030.2|368
1712023200000|2024-04-02 02:00:00|166155.7|166030.7|166161.3|166036.3|166163.9|166038.9|166141.8|166016.8|480
1712023500000|2024-04-02 02:05:00|166160.3|166035.3|166153.2|166028.2|166162.3|166037.3|166141.2|166016.2|468
1712023800000|2024-04-02 02:10:00|166153.8|166028.8|166163|166038|166167.1|166042.1|166150.8|166025.8|486
1712024100000|2024-04-02 02:15:00|166162.9|166037.9|166160.7|166035.7|166165.9|166040.9|166156.9|166031.9|483
1712024400000|2024-04-02 02:20:00|166160.8|166035.8|166154.2|166029.2|166166.5|166041.5|166150.5|166025.5|412
1712024700000|2024-04-02 02:25:00|166154.3|166029.3|166155.8|166030.8|166161.6|166036.6|166144.7|166019.7|520
1712025000000|2024-04-02 02:30:00|166156.1|166031.1|166144|166019|166158.7|166033.7|166141.9|166016.9|344
1712025300000|2024-04-02 02:35:00|166143.9|166018.9|166155.6|166030.6|166160.8|166035.8|166142.2|166017.2|365
1712025600000|2024-04-02 02:40:00|166155.5|166030.5|166149.9|166024.9|166160.9|166035.9|166145.7|166020.7|393
1712025900000|2024-04-02 02:45:00|166151|166026|166151.7|166026.7|166160.7|166035.7|166142.4|166017.4|426
1712026200000|2024-04-02 02:50:00|166151.9|166026.9|166137.8|166012.8|166153.6|166028.6|166133.4|166008.4|290
1712026500000|2024-04-02 02:55:00|166137.6|166012.6|166135.4|166010.4|166139.1|166014.1|166133.3|166008.3|255
1712026800000|2024-04-02 03:00:00|166134.4|166009.4|166112.8|165987.8|166137.4|166012.4|166109|165984|351
1712027100000|2024-04-02 03:05:00|166112.5|165987.5|166112.5|165987.5|166115.9|165990.9|166109.9|165984.9|316
1712027400000|2024-04-02 03:10:00|166112.6|165987.6|166132.6|166007.6|166136|166011|166112.6|165987.6|292
1712027700000|2024-04-02 03:15:00|166132.4|166007.4|166129.7|166004.7|166142.7|166017.7|166129.2|166004.2|273
1712028000000|2024-04-02 03:20:00|166131.2|166006.2|166136.6|166011.6|166138.3|166013.3|166128.3|166003.3|259
1712028300000|2024-04-02 03:25:00|166136.5|166011.5|166161.3|166036.3|166162.7|166037.7|166135.7|166010.7|361
1712028600000|2024-04-02 03:30:00|166160.1|166035.1|166163.5|166038.5|166170|166045|166159|166034|426
1712028900000|2024-04-02 03:35:00|166163.2|166038.2|166164.6|166039.6|166167.6|166042.6|166160.1|166035.1|354
1712029200000|2024-04-02 03:40:00|166164.7|166039.7|166190|166065|166193.1|166068.1|166164.6|166039.6|475
1712029500000|2024-04-02 03:45:00|166188.4|166063.4|166197.1|166072.1|166197.6|166072.6|166188.4|166063.4|335
1712029800000|2024-04-02 03:50:00|166197|166072|166222.4|166097.4|166224|166099|166189.6|166064.6|390
1712030100000|2024-04-02 03:55:00|166222.1|166097.1|166220.6|166095.6|166225.1|166100.1|166215.4|166090.4|392
1712030400000|2024-04-02 04:00:00|166220.4|166095.4|166231.7|166106.7|166251.5|166126.5|166220.2|166095.2|316
1712030700000|2024-04-02 04:05:00|166231.5|166106.5|166227|166102|166232.3|166107.3|166225.3|166100.3|268
1712031000000|2024-04-02 04:10:00|166226.8|166101.8|166250.5|166125.5|166255.1|166130.1|166224.5|166099.5|347
1712031300000|2024-04-02 04:15:00|166249.8|166124.8|166245.9|166120.9|166259.4|166134.4|166244.8|166119.8|280
1712031600000|2024-04-02 04:20:00|166246.1|166121.1|166256.5|166131.5|166260.2|166135.2|166244.3|166119.3|216
1712031900000|2024-04-02 04:25:00|166257.9|166132.9|166247.6|166122.6|166260.3|166135.3|166247.5|166122.5|400
1712032200000|2024-04-02 04:30:00|166247.1|166122.1|166245.3|166120.3|166271|166146|166243.6|166118.6|352
1712032500000|2024-04-02 04:35:00|166245.4|166120.4|166245.9|166120.9|166250.6|166125.6|166242.4|166117.4|257
1712032800000|2024-04-02 04:40:00|166245.6|166120.6|166191.3|166066.3|166254.7|166129.7|166185|166060|348
1712033100000|2024-04-02 04:45:00|166191|166066|166140.4|166015.4|166191.1|166066.1|166140.3|166015.3|408
1712033400000|2024-04-02 04:50:00|166140.5|166015.5|166167.7|166042.7|166170.9|166045.9|166137.8|166012.8|301
1712033700000|2024-04-02 04:55:00|166167.8|166042.8|166171.3|166046.3|166182.2|166057.2|166167.2|166042.2|386
1712034000000|2024-04-02 05:00:00|166174.2|166049.2|166195.6|166070.6|166201.2|166076.2|166168.8|166043.8|438
1712034300000|2024-04-02 05:05:00|166198.1|166073.1|166199|166074|166205.3|166080.3|166191.7|166066.7|417
1712034600000|2024-04-02 05:10:00|166197.3|166072.3|166221.3|166096.3|166226.1|166101.1|166196.8|166071.8|358
1712034900000|2024-04-02 05:15:00|166221.6|166096.6|166220.2|166095.2|166227.6|166102.6|166213|166088|515
1712035200000|2024-04-02 05:20:00|166220.4|166095.4|166199.2|166074.2|166221.4|166096.4|166197.9|166072.9|588
1712035500000|2024-04-02 05:25:00|166199.3|166074.3|166214.7|166089.7|166216.8|166091.8|166196.2|166071.2|333
1712035800000|2024-04-02 05:30:00|166214.6|166089.6|166217.3|166092.3|166222.7|166097.7|166207.9|166082.9|486
1712036100000|2024-04-02 05:35:00|166218|166093|166220.9|166095.9|166226.2|166101.2|166217.5|166092.5|809
1712036400000|2024-04-02 05:40:00|166220.8|166095.8|166226.4|166101.4|166244.3|166119.3|166218.8|166093.8|465
1712036700000|2024-04-02 05:45:00|166226.5|166101.5|166219.7|166094.7|166231.5|166106.5|166216.7|166091.7|271
1712037000000|2024-04-02 05:50:00|166218.3|166093.3|166240.8|166115.8|166241.4|166116.4|166213.2|166088.2|334
1712037300000|2024-04-02 05:55:00|166241.3|166116.3|166250.9|166125.9|166284.2|166159.2|166240.3|166115.3|444
1712037600000|2024-04-02 06:00:00|166251.2|166126.2|166241.4|166116.4|166256.9|166131.9|166231.8|166106.8|668
1712037900000|2024-04-02 06:05:00|166241.5|166116.5|166228|166103|166243.7|166118.7|166217.6|166092.6|639
1712038200000|2024-04-02 06:10:00|166228.3|166103.3|166217.3|166092.3|166228.4|166103.4|166213.7|166088.7|824
1712038500000|2024-04-02 06:15:00|166218.8|166093.8|166198.4|166073.4|166227.5|166102.5|166198.2|166073.2|685
1712038800000|2024-04-02 06:20:00|166198.3|166073.3|166184.7|166059.7|166198.3|166073.3|166182.8|166057.8|602
1712039100000|2024-04-02 06:25:00|166184.8|166059.8|166180.8|166055.8|166188.4|166063.4|166175.7|166050.7|432
1712039400000|2024-04-02 06:30:00|166181.6|166056.6|166186.6|166061.6|166189.9|166064.9|166175.8|166050.8|404
1712039700000|2024-04-02 06:35:00|166186.7|166061.7|166245.7|166120.7|166254.3|166129.3|166181.1|166056.1|495
1712040000000|2024-04-02 06:40:00|166245.8|166120.8|166257.4|166132.4|166280|166155|166244.2|166119.2|666
1712040300000|2024-04-02 06:45:00|166257.7|166132.7|166225.5|166100.5|166262.1|166137.1|166223.3|166098.3|548
1712040600000|2024-04-02 06:50:00|166225.3|166100.3|166253.2|166128.2|166263.5|166138.5|166219.4|166094.4|643
1712040900000|2024-04-02 06:55:00|166253.3|166128.3|166246.8|166121.8|166260.3|166135.3|166243.7|166118.7|628
1712041200000|2024-04-02 07:00:00|166246.9|166121.9|166222.7|166097.7|166250.8|166125.8|166210.9|166085.9|639
1712041500000|2024-04-02 07:05:00|166222.6|166097.6|166147.3|166022.3|166223.9|166098.9|166115.1|165990.1|701
1712041800000|2024-04-02 07:10:00|166147.5|166022.5|166054.5|165929.5|166147.5|166022.5|166053.6|165928.6|781
1712042100000|2024-04-02 07:15:00|166054.2|165929.2|166069.8|165944.8|166070|165945|166004.6|165879.6|777
1712042400000|2024-04-02 07:20:00|166070.2|165945.2|166022.7|165897.7|166070.4|165945.4|166022.2|165897.2|708
1712042700000|2024-04-02 07:25:00|166023.1|165898.1|165943.7|165818.7|166023.5|165898.5|165926.5|165801.5|628
1712043000000|2024-04-02 07:30:00|165943.6|165818.6|165968.4|165843.4|165970.5|165845.5|165888.5|165763.5|652
1712043300000|2024-04-02 07:35:00|165968.5|165843.5|165956.3|165831.3|165987.4|165862.4|165953.6|165828.6|612
1712043600000|2024-04-02 07:40:00|165956.4|165831.4|165954.4|165829.4|165968.3|165843.3|165948.2|165823.2|613
1712043900000|2024-04-02 07:45:00|165954.6|165829.6|165957.4|165832.4|165959.6|165834.6|165933.9|165808.9|565
1712044200000|2024-04-02 07:50:00|165957.2|165832.2|165948.8|165823.8|165979.4|165854.4|165946.8|165821.8|702
1712044500000|2024-04-02 07:55:00|165946.7|165821.7|165925.5|165800.5|165966.6|165841.6|165897.5|165772.5|680
1712044800000|2024-04-02 08:00:00|165925.6|165800.6|165946|165821|165950|165825|165916|165791|802
1712045100000|2024-04-02 08:05:00|165947.9|165822.9|165891.2|165766.2|165950.4|165825.4|165890.3|165765.3|706
1712045400000|2024-04-02 08:10:00|165891.1|165766.1|165832.5|165707.5|165896.4|165771.4|165814.3|165689.3|724
1712045700000|2024-04-02 08:15:00|165832.7|165707.7|165867.3|165742.3|165887.8|165762.8|165823.5|165698.5|642
1712046000000|2024-04-02 08:20:00|165867.1|165742.1|165859.9|165734.9|165870.7|165745.7|165856.8|165731.8|640
1712046300000|2024-04-02 08:25:00|165860.1|165735.1|165864.3|165739.3|165873.5|165748.5|165856.2|165731.2|416
1712046600000|2024-04-02 08:30:00|165864.9|165739.9|165866.5|165741.5|165881.3|165756.3|165859.1|165734.1|516
1712046900000|2024-04-02 08:35:00|165866.4|165741.4|165910.7|165785.7|165918.3|165793.3|165863.6|165738.6|668
1712047200000|2024-04-02 08:40:00|165913|165788|165889.4|165764.4|165917|165792|165888.4|165763.4|651
1712047500000|2024-04-02 08:45:00|165889.5|165764.5|165894.6|165769.6|165910.5|165785.5|165852.6|165727.6|710
1712047800000|2024-04-02 08:50:00|165896.1|165771.1|165917|165792|165917.7|165792.7|165890.1|165765.1|589
1712048100000|2024-04-02 08:55:00|165915.8|165790.8|165920.6|165795.6|165929.9|165804.9|165914|165789|555
1712048400000|2024-04-02 09:00:00|165921.2|165796.2|165922.5|165797.5|165924.3|165799.3|165912.6|165787.6|562
1712048700000|2024-04-02 09:05:00|165921.7|165796.7|165865.5|165740.5|165925|165800|165839.1|165714.1|547
1712049000000|2024-04-02 09:10:00|165865.2|165740.2|165873|165748|165884.2|165759.2|165863.4|165738.4|585
1712049300000|2024-04-02 09:15:00|165872.9|165747.9|165898.3|165773.3|165910.3|165785.3|165865.2|165740.2|702
1712049600000|2024-04-02 09:20:00|165898.4|165773.4|165894.3|165769.3|165920.8|165795.8|165876.6|165751.6|725
1712049900000|2024-04-02 09:25:00|165894.4|165769.4|165866.9|165741.9|165911.6|165786.6|165865.8|165740.8|495
1712050200000|2024-04-02 09:30:00|165867|165742|165924.6|165799.6|165928.7|165803.7|165866.6|165741.6|559
1712050500000|2024-04-02 09:35:00|165924.5|165799.5|165975|165850|165977|165852|165919|165794|731
1712050800000|2024-04-02 09:40:00|165974.9|165849.9|165956.4|165831.4|165996.1|165871.1|165952.8|165827.8|612
1712051100000|2024-04-02 09:45:00|165956.3|165831.3|165973.5|165848.5|165987.1|165862.1|165954.3|165829.3|624
1712051400000|2024-04-02 09:50:00|165974.3|165849.3|165987.8|165862.8|166018.2|165893.2|165971.7|165846.7|630
1712051700000|2024-04-02 09:55:00|165987.7|165862.7|165991.3|165866.3|166000.4|165875.4|165979.3|165854.3|537
1712052000000|2024-04-02 10:00:00|165991.2|165866.2|166010.1|165885.1|166012.2|165887.2|165986.9|165861.9|638
1712052300000|2024-04-02 10:05:00|166009.8|165884.8|166096|165971|166100|165975|166007.5|165882.5|647
1712052600000|2024-04-02 10:10:00|166095.9|165970.9|166026.3|165901.3|166097.8|165972.8|166018.9|165893.9|645
1712052900000|2024-04-02 10:15:00|166027.6|165902.6|166011.8|165886.8|166029.4|165904.4|165997.5|165872.5|633
1712053200000|2024-04-02 10:20:00|166011.3|165886.3|165946.7|165821.7|166012.1|165887.1|165919.8|165794.8|755
1712053500000|2024-04-02 10:25:00|165946.4|165821.4|165894.8|165769.8|165947|165822|165892.6|165767.6|673
1712053800000|2024-04-02 10:30:00|165894.7|165769.7|165947.7|165822.7|165952.5|165827.5|165890.9|165765.9|618
1712054100000|2024-04-02 10:35:00|165944.1|165819.1|165969.1|165844.1|165980|165855|165942.8|165817.8|419
1712054400000|2024-04-02 10:40:00|165968.7|165843.7|166061.8|165936.8|166101.6|165976.6|165966.5|165841.5|685
1712054700000|2024-04-02 10:45:00|166061.7|165936.7|166046.8|165921.8|166067.7|165942.7|166038.7|165913.7|594
1712055000000|2024-04-02 10:50:00|166046.9|165921.9|166036.9|165911.9|166046.9|165921.9|166012.3|165887.3|606
1712055300000|2024-04-02 10:55:00|166036.8|165911.8|166011.7|165886.7|166042.2|165917.2|166004|165879|628
1712055600000|2024-04-02 11:00:00|166011.8|165886.8|166005|165880|166013.2|165888.2|166003.6|165878.6|454
1712055900000|2024-04-02 11:05:00|166005.1|165880.1|166005.6|165880.6|166015.9|165890.9|166003.2|165878.2|373
1712056200000|2024-04-02 11:10:00|166005.4|165880.4|166014.4|165889.4|166016.1|165891.1|166003.9|165878.9|337
1712056500000|2024-04-02 11:15:00|166014.3|165889.3|166068.9|165943.9|166095.3|165970.3|166013|165888|576
1712056800000|2024-04-02 11:20:00|166069.1|165944.1|166140.6|166015.6|166142.4|166017.4|166067.9|165942.9|660
1712057100000|2024-04-02 11:25:00|166140.7|166015.7|166152.7|166027.7|166180.9|166055.9|166125.7|166000.7|621
1712057400000|2024-04-02 11:30:00|166152.2|166027.2|166131.9|166006.9|166180.3|166055.3|166124.1|165999.1|595
1712057700000|2024-04-02 11:35:00|166130.5|166005.5|166118.3|165993.3|166138.1|166013.1|166118.3|165993.3|640
1712058000000|2024-04-02 11:40:00|166119.5|165994.5|166069.5|165944.5|166119.9|165994.9|166067.9|165942.9|640
1712058300000|2024-04-02 11:45:00|166069.6|165944.6|166148.5|166023.5|166153.6|166028.6|166063.7|165938.7|644
1712058600000|2024-04-02 11:50:00|166148.4|166023.4|166099.7|165974.7|166151|166026|166067.8|165942.8|601
1712058900000|2024-04-02 11:55:00|166098.6|165973.6|166072.9|165947.9|166098.6|165973.6|166069.3|165944.3|402
1712059200000|2024-04-02 12:00:00|166072.8|165947.8|166150.4|166025.4|166152.9|166027.9|166070.8|165945.8|608
1712059500000|2024-04-02 12:05:00|166150.1|166025.1|166112.6|165987.6|166188.5|166063.5|166112.5|165987.5|685
1712059800000|2024-04-02 12:10:00|166112.1|165987.1|166139.9|166014.9|166150.9|166025.9|166111.7|165986.7|637
1712060100000|2024-04-02 12:15:00|166139.8|166014.8|166187.5|166062.5|166191.8|166066.8|166096|165971|660
1712060400000|2024-04-02 12:20:00|166188.3|166063.3|166223.7|166098.7|166232.9|166107.9|166149.8|166024.8|719
1712060700000|2024-04-02 12:25:00|166222.4|166097.4|166173.9|166048.9|166228.2|166105.6|166140|166042.9|670
1712061000000|2024-04-02 12:30:00|166169.7|166044.7|166267.6|166142.6|166272.7|166147.7|166168.7|166043.7|805
1712061300000|2024-04-02 12:35:00|166267.5|166142.5|166272.1|166147.1|166291.7|166166.7|166231.4|166106.4|764
1712061600000|2024-04-02 12:40:00|166271.4|166146.4|166396.7|166271.7|166399.5|166278|166253.8|166128.8|807
1712061900000|2024-04-02 12:45:00|166397|166272|166518.2|166393.2|166604.3|166479.3|166396.4|166271.4|796
1712062200000|2024-04-02 12:50:00|166517.8|166392.8|166485.2|166360.2|166547.6|166422.6|166484.3|166359.3|717
1712062500000|2024-04-02 12:55:00|166485.4|166360.4|166459.6|166334.6|166485.4|166360.4|166424.5|166299.5|786
1712062800000|2024-04-02 13:00:00|166454.4|166329.4|166366.1|166241.1|166462|166337|166363.5|166238.5|817
1712063100000|2024-04-02 13:05:00|166366.2|166241.2|166413.1|166288.1|166421.8|166296.8|166296.3|166200.7|750
1712063400000|2024-04-02 13:10:00|166411.8|166286.8|166309.6|166184.6|166424.1|166299.1|166302.2|166177.2|816
1712063700000|2024-04-02 13:15:00|166307.3|166182.3|166343.7|166218.7|166391.8|166266.8|166281.5|166156.5|871
1712064000000|2024-04-02 13:20:00|166343.8|166218.8|166376|166251|166385.8|166260.8|166331.1|166206.1|856
1712064300000|2024-04-02 13:25:00|166376.2|166251.2|166324.5|166199.5|166379.4|166254.4|166320.6|166195.6|789
1712064600000|2024-04-02 13:30:00|166323.8|166198.8|166307.5|166182.5|166339.5|166214.5|166216.5|166091.5|839
1712064900000|2024-04-02 13:35:00|166307.6|166182.6|166254.3|166129.3|166310.5|166185.5|166248.3|166123.3|817
1712065200000|2024-04-02 13:40:00|166254.7|166129.7|166233.9|166108.9|166292|166167|166228.3|166103.3|818
1712065500000|2024-04-02 13:45:00|166234.1|166109.1|166144.1|166019.1|166247.6|166122.6|166143.8|166018.8|896
1712065800000|2024-04-02 13:50:00|166144.4|166019.4|166082|165957|166158|166033|166014.7|165918.5|852
1712066100000|2024-04-02 13:55:00|166082.2|165957.2|166068.9|165943.9|166099.1|165974.1|166012.8|165887.8|770
1712066400000|2024-04-02 14:00:00|166070.3|165945.3|165878.4|165753.4|166130.5|165988.9|165832.7|165734.2|979
1712066700000|2024-04-02 14:05:00|165880.5|165755.5|165932.5|165807.5|165963|165838|165847.6|165722.6|951
1712067000000|2024-04-02 14:10:00|165933.4|165808.4|166100.6|165975.6|166107.2|165982.2|165928.2|165803.2|948
1712067300000|2024-04-02 14:15:00|166100.9|165975.9|166076.5|165951.5|166122.6|166000.7|166023.9|165922.8|865
1712067600000|2024-04-02 14:20:00|166076.9|165951.9|165918.9|165793.9|166103.2|165978.2|165900.3|165775.3|869
1712067900000|2024-04-02 14:25:00|165918.6|165793.6|165906|165781|165949.2|165824.2|165876.6|165751.6|922
1712068200000|2024-04-02 14:30:00|165906.1|165781.1|165923.4|165798.4|165960.1|165835.1|165864|165757|931
1712068500000|2024-04-02 14:35:00|165917.7|165792.7|165818.3|165693.3|165917.7|165792.7|165757|165632|878
1712068800000|2024-04-02 14:40:00|165821.5|165696.5|165851.7|165801.7|165922.2|165801.7|165805.5|165680.5|876
1712069100000|2024-04-02 14:45:00|165850.9|165800.9|165979.1|165854.1|166042.6|165917.6|165849.3|165746|902
1712069400000|2024-04-02 14:50:00|165980.8|165855.8|166058.9|165933.9|166124.5|166023.3|165971|165846|931
1712069700000|2024-04-02 14:55:00|166058.8|165933.8|166042|165917|166082.4|165957.4|165927.2|165802.2|949
1712070000000|2024-04-02 15:00:00|166041.7|165916.7|165925.6|165800.6|166046.6|165921.6|165917.6|165792.6|876
1712070300000|2024-04-02 15:05:00|165925.7|165800.7|165830.7|165705.7|165930|165805|165759.5|165634.5|872
1712070600000|2024-04-02 15:10:00|165831.6|165706.6|165852.2|165727.2|165878.4|165753.4|165817.7|165692.7|864
1712070900000|2024-04-02 15:15:00|165852.3|165727.3|165827.9|165702.9|165871.2|165773.9|165814.3|165689.3|789
1712071200000|2024-04-02 15:20:00|165829.5|165704.5|165873.6|165748.6|165875.1|165750.1|165820.3|165695.3|750
1712071500000|2024-04-02 15:25:00|165873.8|165748.8|165853.7|165728.7|165885.8|165760.8|165845.4|165720.4|754
1712071800000|2024-04-02 15:30:00|165856.7|165731.7|165883.4|165758.4|165900.2|165775.2|165793.9|165710|765
1712072100000|2024-04-02 15:35:00|165882.7|165757.7|165880.3|165755.3|165901|165776|165855.6|165730.6|822
1712072400000|2024-04-02 15:40:00|165879.8|165754.8|165848|165723|165880.3|165755.3|165827.7|165702.7|684
1712072700000|2024-04-02 15:45:00|165847.8|165722.8|165875.8|165750.8|165883.8|165758.8|165847.6|165722.6|605
1712073000000|2024-04-02 15:50:00|165875.2|165750.2|165798.6|165673.6|165877.2|165752.2|165787.4|165662.4|602
1712073300000|2024-04-02 15:55:00|165798.7|165673.7|165842.5|165717.5|165844.2|165755.9|165780.4|165655.4|761
1712073600000|2024-04-02 16:00:00|165843|165718|165735.9|165610.9|165846.7|165721.7|165704.3|165579.3|732
1712073900000|2024-04-02 16:05:00|165735.8|165610.8|165767.1|165642.1|165788.9|165663.9|165730|165605|759
1712074200000|2024-04-02 16:10:00|165767.3|165642.3|165811|165686|165813.4|165719.9|165728|165603|675
1712074500000|2024-04-02 16:15:00|165810.9|165685.9|165817.2|165692.2|165831.1|165730.3|165758.6|165653.3|651
1712074800000|2024-04-02 16:20:00|165817.8|165692.8|165768.6|165643.6|165820.1|165695.1|165767.5|165642.5|590
1712075100000|2024-04-02 16:25:00|165769.6|165644.6|165738.6|165613.6|165770.5|165645.5|165711.8|165586.8|590
1712075400000|2024-04-02 16:30:00|165738.8|165613.8|165662.6|165537.6|165739.8|165632.8|165657.5|165532.5|531
1712075700000|2024-04-02 16:35:00|165661.9|165536.9|165582.7|165457.7|165667.4|165580.9|165558.3|165433.3|652
1712076000000|2024-04-02 16:40:00|165582.9|165457.9|165583.5|165458.5|165599.8|165475.5|165523.8|165436.6|571
1712076300000|2024-04-02 16:45:00|165579.4|165454.4|165616.1|165491.1|165631.4|165506.4|165573.6|165448.6|450
1712076600000|2024-04-02 16:50:00|165615.6|165490.6|165661|165536|165691.4|165566.4|165615.5|165490.5|660
1712076900000|2024-04-02 16:55:00|165661.2|165536.2|165669.2|165544.2|165671.7|165571.6|165621.4|165529|523
1712077200000|2024-04-02 17:00:00|165669.9|165544.9|165673.2|165548.2|165694|165583.9|165628.5|165519.9|563
1712077500000|2024-04-02 17:05:00|165673.5|165548.5|165718.9|165593.9|165721.1|165621.1|165656.7|165546.7|773
1712077800000|2024-04-02 17:10:00|165719.2|165594.2|165669|165544|165720.7|165613.8|165638.5|165513.5|543
1712078100000|2024-04-02 17:15:00|165669.2|165544.2|165688.1|165563.1|165688.5|165563.5|165633.7|165508.7|481
1712078400000|2024-04-02 17:20:00|165688.2|165563.2|165683.4|165558.4|165696.5|165571.5|165666.7|165541.7|447
1712078700000|2024-04-02 17:25:00|165683.6|165558.6|165689.3|165564.3|165691.4|165566.4|165665|165540|519
1712079000000|2024-04-02 17:30:00|165687.9|165562.9|165711.9|165586.9|165729.7|165604.7|165684|165559|561
1712079300000|2024-04-02 17:35:00|165712.1|165587.1|165745.1|165620.1|165745.3|165620.3|165694.9|165569.9|426
1712079600000|2024-04-02 17:40:00|165745.2|165620.2|165722.8|165597.8|165778|165653|165698|165573|529
1712079900000|2024-04-02 17:45:00|165723.2|165598.2|165657.2|165532.2|165724.9|165599.9|165656.7|165531.7|496
1712080200000|2024-04-02 17:50:00|165658.8|165533.8|165720.5|165595.5|165724.9|165599.9|165658.8|165533.8|595
1712080500000|2024-04-02 17:55:00|165721.2|165596.2|165701.7|165576.7|165732.4|165607.4|165700.8|165575.8|544
1712080800000|2024-04-02 18:00:00|165701.2|165576.2|165716.2|165591.2|165719.7|165594.7|165694.5|165569.5|375
1712081100000|2024-04-02 18:05:00|165716.1|165591.1|165699|165574|165717.4|165592.4|165694.6|165569.6|448
1712081400000|2024-04-02 18:10:00|165699.2|165574.2|165737.5|165612.5|165747.5|165647.1|165696.2|165571.2|459
1712081700000|2024-04-02 18:15:00|165737.6|165612.6|165751.4|165626.4|165788.7|165663.7|165736.4|165611.4|426
1712082000000|2024-04-02 18:20:00|165751.1|165626.1|165803|165678|165813.4|165696.7|165741.3|165623.6|424
1712082300000|2024-04-02 18:25:00|165802.9|165677.9|165794.5|165669.5|165806.3|165681.3|165778.7|165653.7|397
1712082600000|2024-04-02 18:30:00|165794.4|165669.4|165807.1|165682.1|165825.7|165728.1|165743.3|165663.1|441
1712082900000|2024-04-02 18:35:00|165808.3|165683.3|165827.2|165702.2|165832.6|165707.6|165798.3|165673.3|477
1712083200000|2024-04-02 18:40:00|165827.5|165702.5|165834.2|165709.2|165839.1|165751.3|165793.9|165682.4|425
1712083500000|2024-04-02 18:45:00|165834.6|165709.6|165840.8|165715.8|165864.4|165739.4|165832.7|165707.7|418
1712083800000|2024-04-02 18:50:00|165840.2|165715.2|165809.1|165684.1|165841|165736.5|165785.8|165678.3|420
1712084100000|2024-04-02 18:55:00|165802.9|165677.9|165784.8|165659.8|165811.5|165705.7|165745.9|165659.2|464
1712084400000|2024-04-02 19:00:00|165786|165661|165761.4|165636.4|165792.5|165667.5|165758.3|165633.3|379
1712084700000|2024-04-02 19:05:00|165761.2|165636.2|165734.4|165609.4|165762.1|165637.1|165727.1|165602.1|488
1712085000000|2024-04-02 19:10:00|165734.2|165609.2|165789.7|165664.7|165794|165669|165732.3|165607.3|437
1712085300000|2024-04-02 19:15:00|165790.1|165665.1|165759.9|165634.9|165791.2|165666.2|165751.7|165626.7|389
1712085600000|2024-04-02 19:20:00|165759.8|165634.8|165762.6|165637.6|165764.8|165639.8|165742.7|165617.7|327
1712085900000|2024-04-02 19:25:00|165763.2|165638.2|165731.5|165606.5|165763.6|165646.6|165696.6|165589.5|437
1712086200000|2024-04-02 19:30:00|165729.5|165604.5|165737.9|165612.9|165758.2|165633.2|165723|165598|462
1712086500000|2024-04-02 19:35:00|165737.8|165612.8|165729.8|165604.8|165760.3|165635.3|165726.9|165601.9|357
1712086800000|2024-04-02 19:40:00|165729.7|165604.7|165680.4|165555.4|165730|165605|165665.4|165540.4|552
1712087100000|2024-04-02 19:45:00|165681|165556|165662.3|165537.3|165683.9|165558.9|165643.7|165518.7|467
1712087400000|2024-04-02 19:50:00|165663.1|165538.1|165698|165573|165702|165577|165654.3|165529.3|539
1712087700000|2024-04-02 19:55:00|165697.5|165572.5|165669.6|165544.6|165700.4|165594.7|165635.3|165541.5|571
1712088000000|2024-04-02 20:00:00|165669.8|165544.8|165665.6|165540.6|165670.4|165545.4|165658.9|165533.9|216
1712088300000|2024-04-02 20:05:00|165665|165540|165678.3|165553.3|165695|165570|165662.3|165537.3|205
1712088600000|2024-04-02 20:10:00|165680.4|165555.4|165657|165532|165680.6|165555.6|165655.3|165530.3|168
1712088900000|2024-04-02 20:15:00|165656.7|165531.7|165633.1|165508.1|165657.6|165532.6|165625.8|165500.8|257
1712089200000|2024-04-02 20:20:00|165634|165509|165626.1|165501.1|165637.3|165512.3|165622.4|165497.4|137
1712089500000|2024-04-02 20:25:00|165626.7|165501.7|165617.4|165492.4|165628.3|165503.3|165617.2|165492.2|262
1712089800000|2024-04-02 20:30:00|165617.2|165492.2|165596.6|165471.6|165619.1|165494.1|165589|165464|200
1712090100000|2024-04-02 20:35:00|165596.8|165471.8|165599.1|165474.1|165604.1|165479.1|165594.3|165469.3|136
1712090400000|2024-04-02 20:40:00|165598.1|165473.1|165596|165471|165612.1|165487.1|165596|165471|246
1712090700000|2024-04-02 20:45:00|165596.1|165471.1|165588.9|165463.9|165596.1|165471.1|165582.3|165457.3|163
1712091000000|2024-04-02 20:50:00|165588.8|165463.8|165593.8|165468.8|165601.4|165476.4|165578.9|165453.9|186
1712091300000|2024-04-02 20:55:00|165594.8|165469.8|165609.4|165484.4|165658.6|165501.8|165592.7|165467.7|299
1712091600000|2024-04-02 21:00:00|165608.7|165483.7|165598.8|165410.5|165633.9|165483.7|165598.8|165408.4|33
1712091900000|2024-04-02 21:05:00|165595.7|165409.2|165618|165438|165639.3|165454|165592.2|165407.1|97
1712092200000|2024-04-02 21:10:00|165615|165438.5|165649.3|165426.5|165659.1|165452.4|165615|165415.7|179
1712092500000|2024-04-02 21:15:00|165649.1|165426.7|165631.8|165443.2|165652.3|165449.7|165627.4|165426.7|61
1712092800000|2024-04-02 21:20:00|165631.5|165441.8|165632.8|165444.8|165666.6|165450.3|165621.5|165436.6|105
1712093100000|2024-04-02 21:25:00|165632.2|165444.7|165620.9|165449.4|165664.5|165450|165620.2|165441.5|114
1712093400000|2024-04-02 21:30:00|165620.7|165448.7|165869.5|165559.5|165901|165591|165619.4|165447.3|156
1712093700000|2024-04-02 21:35:00|165869.4|165559.4|165768.8|165458.8|165922.3|165612.3|165763|165453|231
1712094000000|2024-04-02 21:40:00|165768.7|165458.7|165767.7|165457.7|165773.1|165463.1|165760.7|165450.7|132
1712094300000|2024-04-02 21:45:00|165764.7|165454.7|165715.1|165471.2|165769.8|165494.7|165715.1|165446.1|233
1712094600000|2024-04-02 21:50:00|165715|165471.3|165775.5|165490.2|165775.5|165493.1|165709.6|165469.2|187
1712094900000|2024-04-02 21:55:00|165775.6|165490.4|165707.2|165521.5|165782.5|165540.2|165703.8|165468.4|247
1712095200000|2024-04-02 22:00:00|165707|165521.1|165619.4|165494.4|165715.9|165521.1|165594.6|165452.1|273
1712095500000|2024-04-02 22:05:00|165620|165495|165686.2|165561.2|165688.7|165563.7|165616.9|165491.9|135
1712095800000|2024-04-02 22:10:00|165686.1|165561.1|165738.7|165613.7|165738.7|165613.7|165686.1|165561.1|119
1712096100000|2024-04-02 22:15:00|165739.8|165614.8|165757.1|165632.1|165776.2|165651.2|165738.7|165613.7|118
1712096400000|2024-04-02 22:20:00|165757.2|165632.2|165717.8|165592.8|165757.3|165632.3|165710.7|165585.7|113
1712096700000|2024-04-02 22:25:00|165717.9|165592.9|165693.8|165568.8|165719.1|165594.1|165691.3|165566.3|90
1712097000000|2024-04-02 22:30:00|165692.5|165567.5|165662.5|165537.5|165692.5|165567.5|165660.2|165535.2|106
1712097300000|2024-04-02 22:35:00|165662.6|165537.6|165661.3|165536.3|165665.2|165540.2|165657.1|165532.1|82
1712097600000|2024-04-02 22:40:00|165659.7|165534.7|165682.9|165557.9|165682.9|165557.9|165654.7|165529.7|79
1712097900000|2024-04-02 22:45:00|165683|165558|165662.5|165537.5|165685.8|165560.8|165659.5|165534.5|100
1712098200000|2024-04-02 22:50:00|165662.6|165537.6|165683.7|165558.7|165689|165564|165659.3|165534.3|138
1712098500000|2024-04-02 22:55:00|165683.5|165558.5|165668.9|165543.9|165690.6|165565.6|165666.2|165541.2|88
1712098800000|2024-04-02 23:00:00|165669.2|165544.2|165691.7|165566.7|165691.7|165566.7|165669.2|165544.2|97
1712099100000|2024-04-02 23:05:00|165691.3|165566.3|165690.9|165565.9|165692.3|165567.3|165687|165562|69
1712099400000|2024-04-02 23:10:00|165690.8|165565.8|165685.5|165560.5|165691|165566|165683.2|165558.2|79
1712099700000|2024-04-02 23:15:00|165685.7|165560.7|165671.6|165546.6|165685.7|165560.7|165669.7|165544.7|104
1712100000000|2024-04-02 23:20:00|165671.4|165546.4|165673|165548|165677.2|165552.2|165668|165543|65
1712100300000|2024-04-02 23:25:00|165672.7|165547.7|165674.1|165549.1|165675.9|165550.9|165672.1|165547.1|47
1712100600000|2024-04-02 23:30:00|165672|165547|165688.9|165563.9|165689|165564|165668.8|165543.8|59
1712100900000|2024-04-02 23:35:00|165688.6|165563.6|165683.1|165558.1|165689.2|165564.2|165682.3|165557.3|75
1712101200000|2024-04-02 23:40:00|165682.9|165557.9|165684.3|165559.3|165686.1|165561.1|165679.7|165554.7|58
1712101500000|2024-04-02 23:45:00|165685|165560|165687.9|165562.9|165695.8|165570.8|165683.9|165558.9|108
1712101800000|2024-04-02 23:50:00|165687.8|165562.8|165714.2|165589.2|165719|165594|165687.8|165562.8|110
1712102100000|2024-04-02 23:55:00|165714.9|165589.9|165714.9|165589.9|165716.5|165591.5|165710.9|165585.9|71
1712102400000|2024-04-03 00:00:00|165713.5|165588.5|165733.6|165608.6|165733.6|165608.6|165708.2|165583.2|278
1712102700000|2024-04-03 00:05:00|165733.4|165608.4|165742.8|165617.8|165750|165625|165733.4|165608.4|209
1712103000000|2024-04-03 00:10:00|165742.6|165617.6|165743.5|165618.5|165747.5|165622.5|165741.3|165616.3|240
1712103300000|2024-04-03 00:15:00|165743.7|165618.7|165766.1|165641.1|165766.2|165641.2|165741.6|165616.6|244
1712103600000|2024-04-03 00:20:00|165765.6|165640.6|165769.8|165644.8|165773.8|165648.8|165765.6|165640.6|176
1712103900000|2024-04-03 00:25:00|165770.2|165645.2|165765.9|165640.9|165770.7|165645.7|165746.8|165621.8|362
1712104200000|2024-04-03 00:30:00|165766.2|165641.2|165790.9|165665.9|165791|165666|165766|165641|338
1712104500000|2024-04-03 00:35:00|165791.7|165666.7|165795.1|165670.1|165799.9|165674.9|165788.9|165663.9|230
1712104800000|2024-04-03 00:40:00|165794.9|165669.9|165799.1|165674.1|165801.2|165676.2|165793.6|165668.6|217
1712105100000|2024-04-03 00:45:00|165798.9|165673.9|165793.9|165668.9|165800.3|165675.3|165792.2|165667.2|250
1712105400000|2024-04-03 00:50:00|165794.3|165669.3|165800.4|165675.4|165808.6|165683.6|165791.6|165666.6|357
1712105700000|2024-04-03 00:55:00|165800.1|165675.1|165825.3|165700.3|165825.4|165700.4|165800|165675|220
1712106000000|2024-04-03 01:00:00|165825.2|165700.2|165805|165680|165830.1|165705.1|165804.2|165679.2|228
1712106300000|2024-04-03 01:05:00|165804.8|165679.8|165770.8|165645.8|165822.3|165697.3|165769.8|165644.8|272
1712106600000|2024-04-03 01:10:00|165770.6|165645.6|165770.5|165645.5|165770.8|165645.8|165763.5|165638.5|218
1712106900000|2024-04-03 01:15:00|165770.7|165645.7|165762.9|165637.9|165772|165647|165745.8|165620.8|384
1712107200000|2024-04-03 01:20:00|165762.8|165637.8|165743.7|165618.7|165763.8|165638.8|165742.8|165617.8|236
1712107500000|2024-04-03 01:25:00|165743.5|165618.5|165735.2|165610.2|165747.9|165622.9|165735.2|165610.2|185
1712107800000|2024-04-03 01:30:00|165734.2|165609.2|165767.5|165642.5|165770|165645|165734.2|165609.2|321
1712108100000|2024-04-03 01:35:00|165767.6|165642.6|165760.8|165635.8|165779.1|165654.1|165755.4|165630.4|290
1712108400000|2024-04-03 01:40:00|165760.9|165635.9|165743.1|165618.1|165766.1|165641.1|165741.8|165616.8|321
1712108700000|2024-04-03 01:45:00|165742.3|165617.3|165741.1|165616.1|165743.5|165618.5|165733.2|165608.2|240
1712109000000|2024-04-03 01:50:00|165741.2|165616.2|165740.2|165615.2|165745.6|165620.6|165736.5|165611.5|382
1712109300000|2024-04-03 01:55:00|165740|165615|165740.5|165615.5|165754.5|165629.5|165739.5|165614.5|274
1712109600000|2024-04-03 02:00:00|165740.6|165615.6|165704.6|165579.6|165745.9|165620.9|165700.2|165575.2|248
1712109900000|2024-04-03 02:05:00|165704.5|165579.5|165700.8|165575.8|165706.7|165581.7|165700.6|165575.6|173
1712110200000|2024-04-03 02:10:00|165700.1|165575.1|165687.8|165562.8|165707.1|165582.1|165680.4|165555.4|305
1712110500000|2024-04-03 02:15:00|165688.1|165563.1|165679|165554|165702.8|165577.8|165674.1|165549.1|226
1712110800000|2024-04-03 02:20:00|165678.8|165553.8|165688.8|165563.8|165699.4|165574.4|165678.6|165553.6|298
1712111100000|2024-04-03 02:25:00|165688.7|165563.7|165680.9|165555.9|165690.5|165565.5|165679.9|165554.9|304
1712111400000|2024-04-03 02:30:00|165681.6|165556.6|165678.6|165553.6|165686.8|165561.8|165676|165551|300
1712111700000|2024-04-03 02:35:00|165678.3|165553.3|165679.3|165554.3|165683.9|165558.9|165676.9|165551.9|311
1712112000000|2024-04-03 02:40:00|165678.7|165553.7|165710.4|165585.4|165715.1|165590.1|165678.7|165553.7|331
1712112300000|2024-04-03 02:45:00|165710.7|165585.7|165706.2|165581.2|165713.4|165588.4|165705.4|165580.4|239
1712112600000|2024-04-03 02:50:00|165706.3|165581.3|165702.4|165577.4|165707.5|165582.5|165702.1|165577.1|222
1712112900000|2024-04-03 02:55:00|165702.5|165577.5|165704.8|165579.8|165704.8|165579.8|165698.9|165573.9|237
1712113200000|2024-04-03 03:00:00|165705|165580|165683.8|165558.8|165705|165580|165678.7|165553.7|251
1712113500000|2024-04-03 03:05:00|165684.3|165559.3|165680.5|165555.5|165684.6|165559.6|165677.5|165552.5|385
1712113800000|2024-04-03 03:10:00|165680.3|165555.3|165661.7|165536.7|165683.5|165558.5|165661|165536|228
1712114100000|2024-04-03 03:15:00|165663.6|165538.6|165661.7|165536.7|165664.6|165539.6|165660.4|165535.4|167
1712114400000|2024-04-03 03:20:00|165661.5|165536.5|165677.5|165552.5|165680.9|165555.9|165661.5|165536.5|365
1712114700000|2024-04-03 03:25:00|165677.9|165552.9|165677.3|165552.3|165690.5|165565.5|165668.7|165543.7|314
1712115000000|2024-04-03 03:30:00|165678.1|165553.1|165684.5|165559.5|165686.1|165561.1|165674|165549|316
1712115300000|2024-04-03 03:35:00|165685.4|165560.4|165680|165555|165686.2|165561.2|165674.2|165549.2|312
1712115600000|2024-04-03 03:40:00|165679.9|165554.9|165675.1|165550.1|165680.8|165555.8|165672.8|165547.8|315
1712115900000|2024-04-03 03:45:00|165675|165550|165675.8|165550.8|165682|165557|165673.2|165548.2|256
1712116200000|2024-04-03 03:50:00|165676|165551|165663.3|165538.3|165677.3|165552.3|165659.1|165534.1|246
1712116500000|2024-04-03 03:55:00|165662.7|165537.7|165663|165538|165664.9|165539.9|165659.9|165534.9|202
1712116800000|2024-04-03 04:00:00|165661.3|165536.3|165680.5|165555.5|165682.9|165557.9|165660.7|165535.7|288
1712117100000|2024-04-03 04:05:00|165680.3|165555.3|165675.6|165550.6|165682.1|165557.1|165656.7|165531.7|269
1712117400000|2024-04-03 04:10:00|165675.8|165550.8|165681.1|165556.1|165683.3|165558.3|165675.6|165550.6|268
1712117700000|2024-04-03 04:15:00|165681.6|165556.6|165699.5|165574.5|165708|165583|165678.9|165553.9|248
1712118000000|2024-04-03 04:20:00|165699.2|165574.2|165704.3|165579.3|165709.4|165584.4|165697.1|165572.1|118
1712118300000|2024-04-03 04:25:00|165704.4|165579.4|165709|165584|165710.5|165585.5|165690.9|165565.9|218
1712118600000|2024-04-03 04:30:00|165708.8|165583.8|165705.5|165580.5|165714.3|165589.3|165704.7|165579.7|298
1712118900000|2024-04-03 04:35:00|165705.2|165580.2|165705.6|165580.6|165710.1|165585.1|165705.2|165580.2|323
1712119200000|2024-04-03 04:40:00|165705.5|165580.5|165702.8|165577.8|165706.3|165581.3|165701.8|165576.8|235
1712119500000|2024-04-03 04:45:00|165704.2|165579.2|165692.8|165567.8|165704.4|165579.4|165686|165561|218
1712119800000|2024-04-03 04:50:00|165693.1|165568.1|165694.9|165569.9|165702.6|165577.6|165692.2|165567.2|85
1712120100000|2024-04-03 04:55:00|165695|165570|165697.6|165572.6|165699.1|165574.1|165693.7|165568.7|154
1712120400000|2024-04-03 05:00:00|165695.5|165570.5|165695.8|165570.8|165700|165575|165693.5|165568.5|166
1712120700000|2024-04-03 05:05:00|165696.1|165571.1|165695.6|165570.6|165700.6|165575.6|165693.7|165568.7|135
1712121000000|2024-04-03 05:10:00|165696|165571|165713.2|165588.2|165713.2|165588.2|165690.5|165565.5|456
1712121300000|2024-04-03 05:15:00|165711.7|165586.7|165707.3|165582.3|165713.7|165588.7|165704.7|165579.7|522
1712121600000|2024-04-03 05:20:00|165707.1|165582.1|165696.4|165571.4|165711.3|165586.3|165694.1|165569.1|268
1712121900000|2024-04-03 05:25:00|165696.6|165571.6|165693.8|165568.8|165702.3|165577.3|165693.8|165568.8|224
1712122200000|2024-04-03 05:30:00|165694.1|165569.1|165687.3|165562.3|165694.9|165569.9|165682.2|165557.2|255
1712122500000|2024-04-03 05:35:00|165687.4|165562.4|165711.9|165586.9|165713.4|165588.4|165686.9|165561.9|285
1712122800000|2024-04-03 05:40:00|165711.8|165586.8|165703.6|165578.6|165713.1|165588.1|165703.6|165578.6|413
1712123100000|2024-04-03 05:45:00|165703.7|165578.7|165704.7|165579.7|165708|165583|165702.5|165577.5|252
1712123400000|2024-04-03 05:50:00|165704.6|165579.6|165702.2|165577.2|165705.7|165580.7|165700.1|165575.1|224
1712123700000|2024-04-03 05:55:00|165702.9|165577.9|165705.1|165580.1|165706.5|165581.5|165700.9|165575.9|160
1712124000000|2024-04-03 06:00:00|165707.3|165582.3|165735.7|165610.7|165741|165616|165703.5|165578.5|691
1712124300000|2024-04-03 06:05:00|165734.2|165609.2|165733|165608|165763.6|165638.6|165731.2|165606.2|444
1712124600000|2024-04-03 06:10:00|165733.3|165608.3|165751|165626|165764.8|165639.8|165731.1|165606.1|429
1712124900000|2024-04-03 06:15:00|165751.8|165626.8|165793.2|165668.2|165798.1|165673.1|165751.8|165626.8|509
1712125200000|2024-04-03 06:20:00|165794.7|165669.7|165793.3|165668.3|165797.8|165672.8|165786.3|165661.3|512
1712125500000|2024-04-03 06:25:00|165792.6|165667.6|165833.6|165708.6|165843.3|165718.3|165788.9|165663.9|474
1712125800000|2024-04-03 06:30:00|165833|165708|165818.6|165693.6|165833|165708|165801.1|165676.1|440
1712126100000|2024-04-03 06:35:00|165818.5|165693.5|165838.7|165713.7|165841.3|165716.3|165811.2|165686.2|422
1712126400000|2024-04-03 06:40:00|165838.9|165713.9|165836.8|165711.8|165841.8|165716.8|165834.8|165709.8|366
1712126700000|2024-04-03 06:45:00|165836.7|165711.7|165855.2|165730.2|165867.4|165742.4|165820.9|165695.9|427
1712127000000|2024-04-03 06:50:00|165855.4|165730.4|165844.9|165719.9|165856.6|165731.6|165824.8|165699.8|374
1712127300000|2024-04-03 06:55:00|165844.8|165719.8|165836.3|165711.3|165849.7|165724.7|165827.9|165702.9|394
1712127600000|2024-04-03 07:00:00|165834.5|165709.5|165936.1|165811.1|165939.9|165814.9|165831.5|165706.5|672
1712127900000|2024-04-03 07:05:00|165935.9|165810.9|165933.1|165808.1|165939.6|165814.6|165930.4|165805.4|437
1712128200000|2024-04-03 07:10:00|165934|165809|165928.3|165803.3|165957.1|165832.1|165928.3|165803.3|578
1712128500000|2024-04-03 07:15:00|165903.5|165778.5|165904.7|165779.7|165905.3|165780.3|165868.3|165743.3|537
1712128800000|2024-04-03 07:20:00|165904.5|165779.5|165879.8|165754.8|165912.9|165787.9|165874.1|165749.1|502
1712129100000|2024-04-03 07:25:00|165879.7|165754.7|165919.4|165794.4|165924.8|165799.8|165878.7|165753.7|520
1712129400000|2024-04-03 07:30:00|165919.2|165794.2|165821.4|165696.4|165921.6|165796.6|165820|165695|589
1712129700000|2024-04-03 07:35:00|165819.4|165694.4|165788.7|165663.7|165823.9|165698.9|165757.9|165632.9|681
1712130000000|2024-04-03 07:40:00|165788.3|165663.3|165769.4|165644.4|165788.6|165663.6|165758.9|165633.9|672
1712130300000|2024-04-03 07:45:00|165767.5|165642.5|165816.9|165691.9|165842.4|165717.4|165762.6|165637.6|589
1712130600000|2024-04-03 07:50:00|165817|165692|165835.5|165710.5|165837.7|165712.7|165791.2|165666.2|583
1712130900000|2024-04-03 07:55:00|165829.5|165704.5|165927.1|165802.1|165927.8|165802.8|165823.3|165698.3|647
1712131200000|2024-04-03 08:00:00|165928.1|165803.1|165957.9|165832.9|165983.8|165858.8|165913.5|165788.5|622
1712131500000|2024-04-03 08:05:00|165944|165819|165920.9|165795.9|165968.8|165843.8|165905.2|165780.2|596
1712131800000|2024-04-03 08:10:00|165917|165792|165882.6|165757.6|165940.3|165815.3|165882.5|165757.5|433
1712132100000|2024-04-03 08:15:00|165881.6|165756.6|165854|165729|165886.8|165761.8|165850.9|165725.9|499
1712132400000|2024-04-03 08:20:00|165853.8|165728.8|165879.6|165754.6|165883.8|165758.8|165851.7|165726.7|449
1712132700000|2024-04-03 08:25:00|165879.5|165754.5|165886.2|165761.2|165909|165784|165877.5|165752.5|426
1712133000000|2024-04-03 08:30:00|165889.5|165764.5|165850.3|165725.3|165895.9|165770.9|165846.5|165721.5|474
1712133300000|2024-04-03 08:35:00|165850|165725|165825.8|165700.8|165853.7|165728.7|165823.1|165698.1|519
1712133600000|2024-04-03 08:40:00|165826|165701|165826|165701|165832.1|165707.1|165821.4|165696.4|414
1712133900000|2024-04-03 08:45:00|165826.5|165701.5|165848.4|165723.4|165851|165726|165805.9|165680.9|517
1712134200000|2024-04-03 08:50:00|165848.5|165723.5|165851.4|165726.4|165859.3|165734.3|165837.5|165712.5|501
1712134500000|2024-04-03 08:55:00|165851.3|165726.3|165856.8|165731.8|165879.5|165754.5|165823|165698|504
1712134800000|2024-04-03 09:00:00|165856.3|165731.3|165860.8|165735.8|165862.5|165737.5|165828|165703|458
1712135100000|2024-04-03 09:05:00|165861.1|165736.1|165849.8|165724.8|165862.9|165737.9|165842.2|165717.2|452
1712135400000|2024-04-03 09:10:00|165851.1|165726.1|165936.5|165811.5|165938.4|165813.4|165843.1|165718.1|496
1712135700000|2024-04-03 09:15:00|165936.1|165811.1|165915.3|165790.3|165939|165814|165902.9|165777.9|435
1712136000000|2024-04-03 09:20:00|165915.5|165790.5|165933|165808|165940.9|165815.9|165909.9|165784.9|454
1712136300000|2024-04-03 09:25:00|165933.2|165808.2|165931.3|165806.3|165942.5|165817.5|165929.6|165804.6|504
1712136600000|2024-04-03 09:30:00|165930.5|165805.5|165979.5|165854.5|165985.9|165860.9|165915.7|165790.7|470
1712136900000|2024-04-03 09:35:00|165979.2|165854.2|165967.9|165842.9|166001.1|165876.1|165965.6|165840.6|464
1712137200000|2024-04-03 09:40:00|165967.3|165842.3|165945.1|165820.1|165967.3|165842.3|165940.9|165815.9|338
1712137500000|2024-04-03 09:45:00|165945.2|165820.2|165859.9|165734.9|165945.3|165820.3|165823.8|165698.8|559
1712137800000|2024-04-03 09:50:00|165860|165735|165863.3|165738.3|165880.4|165755.4|165847|165722|560
1712138100000|2024-04-03 09:55:00|165863.2|165738.2|165860.1|165735.1|165885.3|165760.3|165848.8|165723.8|519
1712138400000|2024-04-03 10:00:00|165859.6|165734.6|165858.2|165733.2|165860.9|165735.9|165841.3|165716.3|354
1712138700000|2024-04-03 10:05:00|165858.3|165733.3|165824.9|165699.9|165859.7|165734.7|165800.3|165675.3|479
1712139000000|2024-04-03 10:10:00|165824.8|165699.8|165822.3|165697.3|165829.1|165704.1|165797.6|165672.6|400
1712139300000|2024-04-03 10:15:00|165822.6|165697.6|165829|165704|165833|165708|165819.4|165694.4|384
1712139600000|2024-04-03 10:20:00|165829.6|165704.6|165851|165726|165860.5|165735.5|165827.8|165702.8|381
1712139900000|2024-04-03 10:25:00|165851.8|165726.8|165848|165723|165855.4|165730.4|165846.8|165721.8|417
1712140200000|2024-04-03 10:30:00|165848.5|165723.5|165845.8|165720.8|165882.7|165757.7|165844.2|165719.2|619
1712140500000|2024-04-03 10:35:00|165848|165723|165849|165724|165850.8|165725.8|165836.1|165711.1|312
1712140800000|2024-04-03 10:40:00|165848.9|165723.9|165842.3|165717.3|165853.8|165728.8|165842.3|165717.3|272
1712141100000|2024-04-03 10:45:00|165841.5|165716.5|165795.9|165670.9|165848.1|165723.1|165795.9|165670.9|825
1712141400000|2024-04-03 10:50:00|165797.3|165672.3|165794.2|165669.2|165832|165707|165794.2|165669.2|425
1712141700000|2024-04-03 10:55:00|165794.1|165669.1|165833.6|165708.6|165849.7|165724.7|165780.3|165655.3|414
1712142000000|2024-04-03 11:00:00|165833.2|165708.2|165824|165699|165836|165711|165824|165699|351
1712142300000|2024-04-03 11:05:00|165827.8|165702.8|165816.7|165691.7|165830.3|165705.3|165799.2|165674.2|308
1712142600000|2024-04-03 11:10:00|165816.4|165691.4|165773.8|165648.8|165824.8|165699.8|165772.8|165647.8|413
1712142900000|2024-04-03 11:15:00|165773.5|165648.5|165739.2|165614.2|165776.2|165651.2|165706.9|165581.9|442
1712143200000|2024-04-03 11:20:00|165738.7|165613.7|165692.1|165567.1|165750.4|165625.4|165683.1|165558.1|407
1712143500000|2024-04-03 11:25:00|165691.8|165566.8|165710.6|165585.6|165718.7|165593.7|165688.2|165563.2|553
1712143800000|2024-04-03 11:30:00|165710.5|165585.5|165737.1|165612.1|165739.5|165614.5|165656.7|165531.7|433
1712144100000|2024-04-03 11:35:00|165737|165612|165711|165586|165738.5|165613.5|165700.8|165575.8|467
1712144400000|2024-04-03 11:40:00|165711.1|165586.1|165804.6|165679.6|165804.9|165679.9|165709.9|165584.9|407
1712144700000|2024-04-03 11:45:00|165803.9|165678.9|165785.9|165660.9|165803.9|165678.9|165744.3|165619.3|431
1712145000000|2024-04-03 11:50:00|165786.2|165661.2|165829.2|165704.2|165832|165707|165776.2|165651.2|423
1712145300000|2024-04-03 11:55:00|165829.6|165704.6|165858.7|165733.7|165863.5|165738.5|165823.4|165698.4|392
1712145600000|2024-04-03 12:00:00|165860.8|165735.8|165847.7|165722.7|165943.4|165818.4|165847.6|165722.6|725
1712145900000|2024-04-03 12:05:00|165849.1|165724.1|165861.2|165736.2|165934.9|165809.9|165844.9|165719.9|654
1712146200000|2024-04-03 12:10:00|165861.1|165736.1|165909|165599|165929.7|165783.8|165807.1|165599|616
1712146500000|2024-04-03 12:15:00|165905.5|165595.5|165876.5|165751.5|165963.7|165838.7|165852.2|165595.5|716
1712146800000|2024-04-03 12:20:00|165878.1|165753.1|166124.8|165999.8|166131.4|166006.4|165853.5|165728.5|922
1712147100000|2024-04-03 12:25:00|166125.6|166000.6|166221|166096|166272.1|166147.1|166118.7|165993.7|890
1712147400000|2024-04-03 12:30:00|166216.6|166091.6|166006.8|165881.8|166218.6|166093.6|166001.1|165876.1|866
1712147700000|2024-04-03 12:35:00|166006.7|165881.7|165970.7|165845.7|166067.4|165942.4|165964.3|165839.3|736
1712148000000|2024-04-03 12:40:00|165970.6|165845.6|165948.2|165823.2|166036.3|165911.3|165943.3|165818.3|695
1712148300000|2024-04-03 12:45:00|165948.1|165823.1|165875.6|165750.6|165952.6|165827.6|165853.7|165728.7|745
1712148600000|2024-04-03 12:50:00|165875.4|165750.4|165833|165708|165917.3|165792.3|165831.1|165706.1|811
1712148900000|2024-04-03 12:55:00|165833.1|165708.1|165817.1|165692.1|165840.6|165715.6|165804|165679|823
1712149200000|2024-04-03 13:00:00|165812.6|165687.6|165831.1|165706.1|165854.2|165755.5|165690.6|165565.6|873
1712149500000|2024-04-03 13:05:00|165832.6|165707.6|165846.8|165721.8|165850.3|165725.3|165787.7|165662.7|831
1712149800000|2024-04-03 13:10:00|165846.6|165721.6|165981.6|165856.6|166062.3|165937.3|165846.6|165721.6|911
1712150100000|2024-04-03 13:15:00|165981|165856|165896.7|165771.7|166038.6|165913.6|165891.9|165766.9|822
1712150400000|2024-04-03 13:20:00|165896.9|165771.9|165897.5|165772.5|165948|165823|165860.8|165735.8|757
1712150700000|2024-04-03 13:25:00|165896.5|165771.5|165948.6|165823.6|165971.7|165852.7|165892|165767|774
1712151000000|2024-04-03 13:30:00|165947.4|165822.4|165920.9|165795.9|165950.3|165825.3|165892.2|165767.2|916
1712151300000|2024-04-03 13:35:00|165921.6|165796.6|165919.8|165794.8|166006.3|165881.3|165918.4|165793.4|885
1712151600000|2024-04-03 13:40:00|165920.3|165795.3|165988.6|165863.6|165999.8|165874.8|165881.9|165756.9|844
1712151900000|2024-04-03 13:45:00|165990.3|165865.3|166016.6|165891.6|166080.3|165955.3|165962|165837|878
1712152200000|2024-04-03 13:50:00|166015.9|165890.9|165944.8|165819.8|166016.3|165891.3|165892.9|165767.9|765
1712152500000|2024-04-03 13:55:00|165944.7|165819.7|165944.9|165801.1|165990|165865|165912.3|165787.3|739
1712152800000|2024-04-03 14:00:00|165945.2|165801.4|165727.4|165602.4|165945.2|165801.4|165534.2|165409.2|1057
1712153100000|2024-04-03 14:05:00|165722.5|165597.5|165912.3|165787.3|165916.9|165791.9|165689.3|165564.3|1037
1712153400000|2024-04-03 14:10:00|165913|165788|165758.6|165633.6|165980.1|165855.1|165758.1|165633.1|941
1712153700000|2024-04-03 14:15:00|165758|165633|165735.4|165610.4|165828.9|165703.9|165714.3|165589.3|968
1712154000000|2024-04-03 14:20:00|165735.2|165610.2|165766.3|165641.3|165778.5|165688.9|165701.8|165576.8|929
1712154300000|2024-04-03 14:25:00|165765.7|165640.7|165808.3|165683.3|165808.5|165683.5|165724|165599|844
1712154600000|2024-04-03 14:30:00|165808.2|165683.2|165893.5|165768.5|165910.3|165785.3|165805.2|165680.2|925
1712154900000|2024-04-03 14:35:00|165894.2|165769.2|165912.7|165787.7|165923.9|165798.9|165823|165698|864
1712155200000|2024-04-03 14:40:00|165912.6|165787.6|165691.8|165566.8|165912.8|165787.8|165669.7|165566.7|895
1712155500000|2024-04-03 14:45:00|165691.7|165566.7|165816|165691|165835.4|165710.4|165689.6|165564.6|862
1712155800000|2024-04-03 14:50:00|165815.8|165690.8|165856.7|165731.7|165881.3|165778.6|165788.3|165674.2|883
1712156100000|2024-04-03 14:55:00|165867.8|165742.8|165852.5|165727.5|165927.1|165840|165780.2|165674|932
1712156400000|2024-04-03 15:00:00|165852.3|165727.3|165823|165698|165933.5|165838|165823|165698|875
1712156700000|2024-04-03 15:05:00|165822.7|165697.7|165778|165653|165830.2|165705.2|165769.8|165644.8|852
1712157000000|2024-04-03 15:10:00|165777.3|165652.3|165724|165599|165781.1|165656.1|165697.3|165572.3|854
1712157300000|2024-04-03 15:15:00|165724.1|165599.1|165661.2|165536.2|165726.5|165601.5|165612.5|165498.6|718
1712157600000|2024-04-03 15:20:00|165661.1|165536.1|165573.7|165448.7|165669.7|165544.7|165570.3|165445.3|742
1712157900000|2024-04-03 15:25:00|165572.3|165447.3|165576|165451|165631.8|165506.8|165571.4|165446.4|661
1712158200000|2024-04-03 15:30:00|165577.6|165452.6|165528.8|165403.8|165578.1|165453.1|165499.7|165400.2|855
1712158500000|2024-04-03 15:35:00|165529.2|165404.2|165556.5|165431.5|165564.7|165439.7|165468|165347.6|874
1712158800000|2024-04-03 15:40:00|165556.1|165431.1|165494.2|165369.2|165563.5|165460.8|165470.8|165345.8|833
1712159100000|2024-04-03 15:45:00|165455.9|165405.9|165567.1|165442.1|165575|165461.9|165451.2|165362.4|820
1712159400000|2024-04-03 15:50:00|165564.8|165439.8|165612.4|165487.4|165626.6|165537.7|165535|165410.8|774
1712159700000|2024-04-03 15:55:00|165614.6|165489.6|165592.2|165467.2|165615.1|165490.1|165573.8|165448.8|795
1712160000000|2024-04-03 16:00:00|165583.7|165458.7|165683.2|165558.2|165695.1|165570.1|165581.9|165456.9|927
1712160300000|2024-04-03 16:05:00|165683|165558|165659.9|165534.9|165725.5|165600.5|165655.9|165530.9|547
1712160600000|2024-04-03 16:10:00|165662.8|165537.8|165661.5|165536.5|165753.6|165628.6|165625.6|165500.6|770
1712160900000|2024-04-03 16:15:00|165660.5|165535.5|165569.6|165444.6|165660.5|165535.5|165520.8|165395.8|956
1712161200000|2024-04-03 16:20:00|165569.3|165444.3|165435.6|165310.6|165581.2|165479.3|165417.6|165292.6|938
1712161500000|2024-04-03 16:25:00|165435.8|165310.8|165388.6|165263.6|165453.8|165328.8|165370.5|165245.5|828
1712161800000|2024-04-03 16:30:00|165390.5|165265.5|165344.8|165219.8|165421.5|165296.5|165277.5|165152.5|964
1712162100000|2024-04-03 16:35:00|165345.1|165220.1|165497.7|165372.7|165510.9|165385.9|165316.8|165191.8|953
1712162400000|2024-04-03 16:40:00|165497.8|165372.8|165393.7|165268.7|165500.7|165375.7|165381|165256|812
1712162700000|2024-04-03 16:45:00|165394.8|165269.8|165498.9|165373.9|165502|165377|165391.7|165266.7|791
1712163000000|2024-04-03 16:50:00|165499|165374|165420.2|165295.2|165513|165388|165419.7|165294.7|740
1712163300000|2024-04-03 16:55:00|165420.3|165295.3|165395.3|165270.3|165425.7|165300.7|165341.6|165216.6|841
1712163600000|2024-04-03 17:00:00|165396.1|165271.1|165480.6|165355.6|165483.7|165358.7|165396.1|165271.1|883
1712163900000|2024-04-03 17:05:00|165480.8|165355.8|165444|165319|165485.7|165360.7|165436.4|165311.4|713
1712164200000|2024-04-03 17:10:00|165443.5|165318.5|165426|165301|165448.5|165342.9|165386.2|165288.6|679
1712164500000|2024-04-03 17:15:00|165426.1|165301.1|165417.9|165292.9|165429.8|165310|165353.7|165266.4|713
1712164800000|2024-04-03 17:20:00|165418|165293|165394.9|165269.9|165421.1|165296.1|165320.5|165195.5|739
1712165100000|2024-04-03 17:25:00|165392.4|165267.4|165362.6|165237.6|165392.7|165275|165324.5|165228.2|800
1712165400000|2024-04-03 17:30:00|165362.4|165237.4|165336.3|165211.3|165368|165243|165313.3|165188.3|642
1712165700000|2024-04-03 17:35:00|165335.8|165210.8|165380.2|165255.2|165384.6|165259.6|165333.3|165208.3|622
1712166000000|2024-04-03 17:40:00|165379.3|165254.3|165360.1|165235.1|165379.6|165254.6|165324.9|165199.9|550
1712166300000|2024-04-03 17:45:00|165360.6|165235.6|165367.5|165242.5|165395.9|165270.9|165358|165233|581
1712166600000|2024-04-03 17:50:00|165367.6|165242.6|165371.4|165246.4|165391.1|165266.1|165332.4|165207.4|613
1712166900000|2024-04-03 17:55:00|165371.3|165246.3|165371.1|165246.1|165389.9|165288.5|165333.8|165238.1|528
1712167200000|2024-04-03 18:00:00|165371.9|165246.9|165341|165216|165382.6|165295.2|165314.8|165201.3|552
1712167500000|2024-04-03 18:05:00|165341.8|165216.8|165342.6|165217.6|165346.6|165262.7|165282|165194.1|603
1712167800000|2024-04-03 18:10:00|165342.7|165217.7|165335.2|165285.2|165343.8|165287.1|165302|165217.1|487
1712168100000|2024-04-03 18:15:00|165335.3|165285.3|165388.5|165263.5|165398.8|165308.5|165332.2|165246.6|543
1712168400000|2024-04-03 18:20:00|165389.5|165264.5|165393|165268|165397.4|165272.4|165387.5|165262.5|553
1712168700000|2024-04-03 18:25:00|165393.1|165268.1|165394.7|165269.7|165401.3|165276.3|165391.3|165266.3|437
1712169000000|2024-04-03 18:30:00|165394.8|165269.8|165415.6|165290.6|165424.1|165299.1|165394.3|165269.3|518
1712169300000|2024-04-03 18:35:00|165416|165291|165433.9|165308.9|165433.9|165308.9|165407.9|165282.9|398
1712169600000|2024-04-03 18:40:00|165433.8|165308.8|165491.3|165366.3|165491.9|165366.9|165399.2|165306.5|565
1712169900000|2024-04-03 18:45:00|165491.1|165366.1|165497|165372|165497.4|165372.4|165489.4|165364.4|410
1712170200000|2024-04-03 18:50:00|165496.8|165371.8|165462.7|165337.7|165496.8|165411|165429.1|165335.8|471
1712170500000|2024-04-03 18:55:00|165462.6|165337.6|165478.5|165353.5|165488|165376.1|165426|165334.3|528
1712170800000|2024-04-03 19:00:00|165479.3|165354.3|165461.5|165336.5|165486.5|165361.5|165458|165333|523
1712171100000|2024-04-03 19:05:00|165461.6|165336.6|165446.7|165321.7|165464.4|165339.4|165422.6|165297.6|647
1712171400000|2024-04-03 19:10:00|165446.6|165321.6|165507.8|165382.8|165507.8|165382.8|165441.2|165316.2|669
1712171700000|2024-04-03 19:15:00|165507.7|165382.7|165503.3|165378.3|165519.3|165394.3|165493.6|165368.6|741
1712172000000|2024-04-03 19:20:00|165502.4|165377.4|165571.2|165446.2|165575|165468.2|165483.4|165358.4|785
1712172300000|2024-04-03 19:25:00|165571.6|165446.6|165569.1|165444.1|165590.5|165465.5|165554.3|165429.3|714
1712172600000|2024-04-03 19:30:00|165567.5|165442.5|165554.2|165429.2|165571|165446|165530.1|165405.1|661
1712172900000|2024-04-03 19:35:00|165554.7|165429.7|165540|165415|165555.6|165430.6|165536.9|165411.9|735
1712173200000|2024-04-03 19:40:00|165539.5|165414.5|165531.7|165406.7|165546.8|165421.8|165511.4|165386.4|698
1712173500000|2024-04-03 19:45:00|165531.9|165406.9|165492.8|165367.8|165533.5|165408.5|165492.7|165367.7|736
1712173800000|2024-04-03 19:50:00|165497.9|165372.9|165500.4|165375.4|165513.6|165388.6|165478.5|165353.5|690
1712174100000|2024-04-03 19:55:00|165499.9|165374.9|165500.1|165375.1|165507.6|165382.6|165490|165365|684
1712174400000|2024-04-03 20:00:00|165501.3|165376.3|165478.7|165353.7|165502.4|165381.5|165431.5|165336.3|261
1712174700000|2024-04-03 20:05:00|165478.6|165353.6|165462.3|165337.3|165480|165355|165461.5|165336.5|187
1712175000000|2024-04-03 20:10:00|165462.4|165337.4|165430.4|165305.4|165462.4|165337.4|165402.1|165277.1|156
1712175300000|2024-04-03 20:15:00|165430.3|165305.3|165436.4|165311.4|165450.7|165325.7|165429.1|165304.1|279
1712175600000|2024-04-03 20:20:00|165437|165312|165446.3|165321.3|165449.6|165324.6|165434.8|165309.8|530
1712175900000|2024-04-03 20:25:00|165445.6|165320.6|165438.5|165313.5|165447.5|165322.5|165437.5|165312.5|384
1712176200000|2024-04-03 20:30:00|165438.6|165313.6|165446|165321|165453.8|165328.8|165437.4|165312.4|315
1712176500000|2024-04-03 20:35:00|165445.8|165320.8|165443|165318|165449.6|165324.6|165442|165317|127
1712176800000|2024-04-03 20:40:00|165444.2|165319.2|165456.5|165331.5|165462.1|165337.1|165436.7|165311.7|315
1712177100000|2024-04-03 20:45:00|165456.6|165331.6|165411.5|165286.5|165458.6|165333.6|165411.5|165286.5|228
1712177400000|2024-04-03 20:50:00|165412.2|165287.2|165418|165293|165418.3|165293.3|165398.2|165273.2|166
1712177700000|2024-04-03 20:55:00|165416.9|165291.9|165450.8|165325.8|165467.4|165342.4|165414.5|165289.5|242
1712178000000|2024-04-03 21:00:00|165594.7|165284.7|165723.3|165413.3|165723.3|165413.3|165594.4|165284.4|32
1712178300000|2024-04-03 21:05:00|165724.8|165414.8|165590.7|165303.2|165724.8|165414.8|165589.6|165293.1|153
1712178600000|2024-04-03 21:10:00|165591.7|165302.5|165598.1|165320.6|165612|165325.9|165573.2|165297.4|92
1712178900000|2024-04-03 21:15:00|165598.3|165320.5|165605.2|165295.2|165609.1|165320.5|165598.3|165293|49
1712179200000|2024-04-03 21:20:00|165604.6|165294.6|165589.8|165281.8|165604.6|165294.6|165589.8|165281|107
1712179500000|2024-04-03 21:25:00|165589.7|165282|165586.1|165290.1|165622|165335.2|165584.3|165282|116
1712179800000|2024-04-03 21:30:00|165586|165290.3|165560.4|165308.8|165586|165313.8|165542.9|165284.2|154
1712180100000|2024-04-03 21:35:00|165557.1|165311.5|165568.5|165313.1|165574.2|165315.3|165548.6|165308.7|63
1712180400000|2024-04-03 21:40:00|165569.5|165312.9|165548.8|165308.4|165573.4|165316.9|165537.7|165308|98
1712180700000|2024-04-03 21:45:00|165545|165307.9|165571.6|165312.9|165571.6|165312.9|165528.1|165298.4|37
1712181000000|2024-04-03 21:50:00|165607.3|165297.3|165629|165319|165646.1|165336.1|165606.5|165296.5|247
1712181300000|2024-04-03 21:55:00|165628.9|165318.9|165655.6|165345.6|165661.1|165351.1|165609.1|165299.1|221
1712181600000|2024-04-03 22:00:00|165656|165346|165509.1|165384.1|165674.5|165391.7|165488.7|165346|404
1712181900000|2024-04-03 22:05:00|165509.3|165384.3|165518.3|165393.3|165520.1|165395.1|165500.6|165375.6|124
1712182200000|2024-04-03 22:10:00|165517.2|165392.2|165516.4|165391.4|165519|165394|165515|165390|60
1712182500000|2024-04-03 22:15:00|165516.8|165391.8|165516.5|165391.5|165519.1|165394.1|165514.3|165389.3|58
1712182800000|2024-04-03 22:20:00|165517.8|165392.8|165513.4|165388.4|165528.1|165403.1|165512.1|165387.1|64
1712183100000|2024-04-03 22:25:00|165515.3|165390.3|165513.9|165388.9|165517.7|165392.7|165513.3|165388.3|40
1712183400000|2024-04-03 22:30:00|165514.3|165389.3|165551.1|165426.1|165556.5|165431.5|165513.9|165388.9|120
1712183700000|2024-04-03 22:35:00|165551.3|165426.3|165540.5|165415.5|165553.6|165428.6|165540.1|165415.1|81
1712184000000|2024-04-03 22:40:00|165545.6|165420.6|165550.8|165425.8|165550.9|165425.9|165540.2|165415.2|77
1712184300000|2024-04-03 22:45:00|165551|165426|165549.8|165424.8|165551|165426|165545.1|165420.1|71
1712184600000|2024-04-03 22:50:00|165549.5|165424.5|165538|165413|165549.5|165424.5|165537.7|165412.7|52
1712184900000|2024-04-03 22:55:00|165537.8|165412.8|165514.6|165389.6|165538.9|165413.9|165503.4|165378.4|234
1712185200000|2024-04-03 23:00:00|165514.7|165389.7|165514.3|165389.3|165520.4|165395.4|165511.8|165386.8|126
1712185500000|2024-04-03 23:05:00|165513.5|165388.5|165504.4|165379.4|165518|165393|165502|165377|95
1712185800000|2024-04-03 23:10:00|165504.8|165379.8|165508.9|165383.9|165510|165385|165500.7|165375.7|89
1712186100000|2024-04-03 23:15:00|165504|165379|165506.5|165381.5|165509.8|165384.8|165503.1|165378.1|55
1712186400000|2024-04-03 23:20:00|165507|165382|165505.5|165380.5|165514.4|165389.4|165502.3|165377.3|53
1712186700000|2024-04-03 23:25:00|165505.7|165380.7|165461.4|165336.4|165507.4|165382.4|165461.3|165336.3|116
1712187000000|2024-04-03 23:30:00|165462.2|165337.2|165477.3|165352.3|165479.3|165354.3|165457.6|165332.6|199
1712187300000|2024-04-03 23:35:00|165478.1|165353.1|165478.2|165353.2|165480.6|165355.6|165473.3|165348.3|69
1712187600000|2024-04-03 23:40:00|165477.7|165352.7|165480.3|165355.3|165481.6|165356.6|165469|165344|40
1712187900000|2024-04-03 23:45:00|165479.8|165354.8|165479.2|165354.2|165481|165356|165472|165347|73
1712188200000|2024-04-03 23:50:00|165478.9|165353.9|165472|165347|165480.1|165355.1|165472|165347|56
1712188500000|2024-04-03 23:55:00|165477.8|165352.8|165478.5|165353.5|165480.5|165355.5|165476.4|165351.4|81
1712188800000|2024-04-04 00:00:00|165478.8|165353.8|165478|165353|165481.1|165356.1|165471|165346|84
1712189100000|2024-04-04 00:05:00|165478.6|165353.6|165481.4|165356.4|165483.1|165358.1|165476.2|165351.2|104
1712189400000|2024-04-04 00:10:00|165481.2|165356.2|165480.7|165355.7|165485.3|165360.3|165476|165351|91
1712189700000|2024-04-04 00:15:00|165479.8|165354.8|165481.8|165356.8|165483.6|165358.6|165476.7|165351.7|107
1712190000000|2024-04-04 00:20:00|165480.5|165355.5|165480.8|165355.8|165483.5|165358.5|165475.8|165350.8|78
1712190300000|2024-04-04 00:25:00|165481|165356|165476.7|165351.7|165486.4|165361.4|165474.3|165349.3|150
1712190600000|2024-04-04 00:30:00|165476.6|165351.6|165503.2|165378.2|165506.2|165381.2|165476.6|165351.6|190
1712190900000|2024-04-04 00:35:00|165503.1|165378.1|165497.8|165372.8|165503.2|165378.2|165486.9|165361.9|114
1712191200000|2024-04-04 00:40:00|165497.6|165372.6|165497.1|165372.1|165499.8|165374.8|165494.5|165369.5|101
1712191500000|2024-04-04 00:45:00|165497.5|165372.5|165479.4|165354.4|165501.3|165376.3|165476|165351|110
1712191800000|2024-04-04 00:50:00|165479.3|165354.3|165472.5|165347.5|165483.4|165358.4|165449|165324|220
1712192100000|2024-04-04 00:55:00|165475.7|165350.7|165473.3|165348.3|165477.2|165352.2|165470.3|165345.3|222
1712192400000|2024-04-04 01:00:00|165473.2|165348.2|165474.9|165349.9|165480.7|165355.7|165469.3|165344.3|249
1712192700000|2024-04-04 01:05:00|165476.5|165351.5|165479.3|165354.3|165482.1|165357.1|165474.6|165349.6|101
1712193000000|2024-04-04 01:10:00|165479.6|165354.6|165476.1|165351.1|165481.2|165356.2|165472.5|165347.5|105
1712193300000|2024-04-04 01:15:00|165475.8|165350.8|165479.1|165354.1|165481.3|165356.3|165473.5|165348.5|95
1712193600000|2024-04-04 01:20:00|165479.3|165354.3|165470.9|165345.9|165481.4|165356.4|165470|165345|100
1712193900000|2024-04-04 01:25:00|165471|165346|165480.7|165355.7|165481.4|165356.4|165453.6|165328.6|198
1712194200000|2024-04-04 01:30:00|165482|165357|165478.4|165353.4|165482.1|165357.1|165474.2|165349.2|104
1712194500000|2024-04-04 01:35:00|165478.3|165353.3|165478.3|165353.3|165479.5|165354.5|165471.5|165346.5|69
1712194800000|2024-04-04 01:40:00|165478.5|165353.5|165473.8|165348.8|165481.5|165356.5|165472.7|165347.7|80
1712195100000|2024-04-04 01:45:00|165473.9|165348.9|165479.2|165354.2|165481.5|165356.5|165470.9|165345.9|114
1712195400000|2024-04-04 01:50:00|165477.2|165352.2|165479.5|165354.5|165482.8|165357.8|165472.2|165347.2|83
1712195700000|2024-04-04 01:55:00|165478.7|165353.7|165481.5|165356.5|165485.1|165360.1|165478.1|165353.1|131
1712196000000|2024-04-04 02:00:00|165482.8|165357.8|165486.1|165361.1|165502.5|165377.5|165481.8|165356.8|186
1712196300000|2024-04-04 02:05:00|165486|165361|165495.7|165370.7|165500.5|165375.5|165483.4|165358.4|134
1712196600000|2024-04-04 02:10:00|165497|165372|165495.4|165370.4|165502.2|165377.2|165493.2|165368.2|109
1712196900000|2024-04-04 02:15:00|165496.3|165371.3|165495.5|165370.5|165499.8|165374.8|165493.6|165368.6|92
1712197200000|2024-04-04 02:20:00|165496|165371|165494.6|165369.6|165497.7|165372.7|165493.5|165368.5|69
1712197500000|2024-04-04 02:25:00|165494.5|165369.5|165496.7|165371.7|165497.5|165372.5|165493.2|165368.2|68
1712197800000|2024-04-04 02:30:00|165497.1|165372.1|165495.9|165370.9|165498.2|165373.2|165494.4|165369.4|68
1712198100000|2024-04-04 02:35:00|165497|165372|165478.4|165353.4|165497.1|165372.1|165475.6|165350.6|122
1712198400000|2024-04-04 02:40:00|165478.6|165353.6|165475.9|165350.9|165482.8|165357.8|165472.5|165347.5|93
1712198700000|2024-04-04 02:45:00|165476.1|165351.1|165474.3|165349.3|165481.4|165356.4|165469.6|165344.6|129
1712199000000|2024-04-04 02:50:00|165474.8|165349.8|165479.9|165354.9|165480.8|165355.8|165469|165344|103
1712199300000|2024-04-04 02:55:00|165480|165355|165502.3|165377.3|165506.2|165381.2|165471.9|165346.9|123
1712199600000|2024-04-04 03:00:00|165503.4|165378.4|165501.5|165376.5|165504.1|165379.1|165494.2|165369.2|121
1712199900000|2024-04-04 03:05:00|165500.8|165375.8|165503.9|165378.9|165506.2|165381.2|165499.5|165374.5|100
1712200200000|2024-04-04 03:10:00|165503.7|165378.7|165505|165380|165505.4|165380.4|165499.7|165374.7|109
1712200500000|2024-04-04 03:15:00|165504.5|165379.5|165503.3|165378.3|165505.8|165380.8|165498|165373|83
1712200800000|2024-04-04 03:20:00|165503.8|165378.8|165503.1|165378.1|165505.9|165380.9|165496.6|165371.6|90
1712201100000|2024-04-04 03:25:00|165503|165378|165503.1|165378.1|165506.1|165381.1|165496.8|165371.8|103
1712201400000|2024-04-04 03:30:00|165503.2|165378.2|165525.9|165400.9|165530.3|165405.3|165501.2|165376.2|197
1712201700000|2024-04-04 03:35:00|165526.3|165401.3|165526.1|165401.1|165531.5|165406.5|165523.4|165398.4|83
1712202000000|2024-04-04 03:40:00|165526.4|165401.4|165510.7|165385.7|165526.5|165401.5|165510.6|165385.6|106
1712202300000|2024-04-04 03:45:00|165511.5|165386.5|165509.2|165384.2|165511.8|165386.8|165505.2|165380.2|105
1712202600000|2024-04-04 03:50:00|165508.8|165383.8|165507.8|165382.8|165512.8|165387.8|165503.8|165378.8|54
1712202900000|2024-04-04 03:55:00|165507.4|165382.4|165509.6|165384.6|165513.7|165388.7|165506.6|165381.6|102
1712203200000|2024-04-04 04:00:00|165509.3|165384.3|165507.3|165382.3|165513.7|165388.7|165504.2|165379.2|90
1712203500000|2024-04-04 04:05:00|165508.1|165383.1|165507.9|165382.9|165511.4|165386.4|165505.7|165380.7|88
1712203800000|2024-04-04 04:10:00|165508.4|165383.4|165507.8|165382.8|165510.1|165385.1|165505.4|165380.4|73
1712204100000|2024-04-04 04:15:00|165507.9|165382.9|165508.8|165383.8|165513.3|165388.3|165506|165381|86
1712204400000|2024-04-04 04:20:00|165508.5|165383.5|165508.2|165383.2|165510|165385|165505.6|165380.6|74
1712204700000|2024-04-04 04:25:00|165508.4|165383.4|165502.8|165377.8|165509.5|165384.5|165485.8|165360.8|85
1712205000000|2024-04-04 04:30:00|165502.7|165377.7|165504.4|165379.4|165506.5|165381.5|165499.1|165374.1|96
1712205300000|2024-04-04 04:35:00|165504.1|165379.1|165504.1|165379.1|165508.2|165383.2|165502.3|165377.3|82
1712205600000|2024-04-04 04:40:00|165503.5|165378.5|165503.2|165378.2|165507.2|165382.2|165499.9|165374.9|94
1712205900000|2024-04-04 04:45:00|165504.1|165379.1|165504.7|165379.7|165509.8|165384.8|165503.4|165378.4|54
1712206200000|2024-04-04 04:50:00|165505.2|165380.2|165503.8|165378.8|165507.9|165382.9|165501.6|165376.6|59
1712206500000|2024-04-04 04:55:00|165504.6|165379.6|165506.2|165381.2|165506.4|165381.4|165502|165377|73
1712206800000|2024-04-04 05:00:00|165506.4|165381.4|165503.8|165378.8|165506.8|165381.8|165502.4|165377.4|95
1712207100000|2024-04-04 05:05:00|165503.2|165378.2|165504.1|165379.1|165507.9|165382.9|165500.6|165375.6|100
1712207400000|2024-04-04 05:10:00|165504.2|165379.2|165509.9|165384.9|165509.9|165384.9|165501.6|165376.6|86
1712207700000|2024-04-04 05:15:00|165504.3|165379.3|165502.9|165377.9|165507.4|165382.4|165501.7|165376.7|96
1712208000000|2024-04-04 05:20:00|165503.2|165378.2|165519.6|165394.6|165521.1|165396.1|165496.7|165371.7|150
1712208300000|2024-04-04 05:25:00|165519.1|165394.1|165518|165393|165523.5|165398.5|165515.2|165390.2|215
1712208600000|2024-04-04 05:30:00|165518.3|165393.3|165520.4|165395.4|165520.7|165395.7|165499.1|165374.1|176
1712208900000|2024-04-04 05:35:00|165520.2|165395.2|165505.1|165380.1|165520.8|165395.8|165505.1|165380.1|151
1712209200000|2024-04-04 05:40:00|165505.3|165380.3|165515.7|165390.7|165518.4|165393.4|165503.7|165378.7|106
1712209500000|2024-04-04 05:45:00|165515.8|165390.8|165513.2|165388.2|165521.9|165396.9|165513.2|165388.2|141
1712209800000|2024-04-04 05:50:00|165514.5|165389.5|165533.1|165408.1|165536.7|165411.7|165512.6|165387.6|277
1712210100000|2024-04-04 05:55:00|165532.3|165407.3|165529.6|165404.6|165534.4|165409.4|165524.7|165399.7|351
1712210400000|2024-04-04 06:00:00|165529.3|165404.3|165542|165417|165549.7|165424.7|165516.4|165391.4|720
1712210700000|2024-04-04 06:05:00|165542.4|165417.4|165516.8|165391.8|165547.4|165422.4|165513|165388|755
1712211000000|2024-04-04 06:10:00|165516.9|165391.9|165505.8|165380.8|165522|165397|165491.7|165366.7|678
1712211300000|2024-04-04 06:15:00|165505.5|165380.5|165489.5|165364.5|165524.6|165399.6|165487.1|165362.1|869
1712211600000|2024-04-04 06:20:00|165489.9|165364.9|165517.9|165392.9|165523.6|165398.6|165488.2|165363.2|901
1712211900000|2024-04-04 06:25:00|165519.2|165394.2|165514.6|165389.6|165519.8|165394.8|165506|165381|396
1712212200000|2024-04-04 06:30:00|165513.9|165388.9|165557.8|165432.8|165585.8|165460.8|165508.2|165383.2|522
1712212500000|2024-04-04 06:35:00|165555.9|165430.9|165554.6|165429.6|165560.7|165435.7|165542.6|165417.6|1007
1712212800000|2024-04-04 06:40:00|165556.1|165431.1|165528.8|165403.8|165557.8|165432.8|165523.5|165398.5|954
1712213100000|2024-04-04 06:45:00|165528.6|165403.6|165532.6|165407.6|165532.6|165407.6|165506.5|165381.5|938
1712213400000|2024-04-04 06:50:00|165533.7|165408.7|165579.7|165454.7|165587.3|165462.3|165529.7|165404.7|810
1712213700000|2024-04-04 06:55:00|165579.9|165454.9|165592.8|165467.8|165594.9|165469.9|165575|165450|908
1712214000000|2024-04-04 07:00:00|165593.9|165468.9|165586.9|165461.9|165597.1|165472.1|165552.1|165427.1|923
1712214300000|2024-04-04 07:05:00|165586.8|165461.8|165538.1|165413.1|165589.1|165464.1|165508.3|165383.3|794
1712214600000|2024-04-04 07:10:00|165537.9|165412.9|165504.6|165379.6|165564.1|165439.1|165502.4|165377.4|716
1712214900000|2024-04-04 07:15:00|165507.7|165382.7|165478.5|165353.5|165520|165395|165477.1|165352.1|706
1712215200000|2024-04-04 07:20:00|165478.6|165353.6|165469.5|165344.5|165484.6|165359.6|165437.5|165312.5|670
1712215500000|2024-04-04 07:25:00|165469.9|165344.9|165470.2|165345.2|165479.6|165354.6|165466.6|165341.6|619
1712215800000|2024-04-04 07:30:00|165470.5|165345.5|165445|165320|165470.5|165345.5|165441|165316|660
1712216100000|2024-04-04 07:35:00|165444.6|165319.6|165441.1|165316.1|165477.5|165352.5|165434.5|165309.5|573
1712216400000|2024-04-04 07:40:00|165441.4|165316.4|165449.3|165324.3|165472.1|165347.1|165409.3|165284.3|652
1712216700000|2024-04-04 07:45:00|165453.1|165328.1|165454.2|165329.2|165465.2|165340.2|165429.8|165304.8|704
1712217000000|2024-04-04 07:50:00|165454.8|165329.8|165456.2|165331.2|165519.2|165394.2|165438|165313|749
1712217300000|2024-04-04 07:55:00|165453.9|165328.9|165464.1|165339.1|165469.5|165344.5|165440.8|165315.8|685
1712217600000|2024-04-04 08:00:00|165464.8|165339.8|165473.1|165348.1|165545.6|165420.6|165463.6|165338.6|824
1712217900000|2024-04-04 08:05:00|165472.5|165347.5|165448.1|165323.1|165473.3|165348.3|165413.6|165288.6|683
1712218200000|2024-04-04 08:10:00|165444.8|165319.8|165501.9|165376.9|165502.9|165377.9|165442.8|165317.8|798
1712218500000|2024-04-04 08:15:00|165501.7|165376.7|165547.7|165422.7|165548.2|165423.2|165501.6|165376.6|707
1712218800000|2024-04-04 08:20:00|165547.6|165422.6|165525.6|165400.6|165571.5|165446.5|165504.3|165379.3|655
1712219100000|2024-04-04 08:25:00|165523.9|165398.9|165504.2|165379.2|165528.2|165403.2|165486.8|165361.8|410
1712219400000|2024-04-04 08:30:00|165504.9|165379.9|165530.9|165405.9|165532.4|165407.4|165499.4|165374.4|559
1712219700000|2024-04-04 08:35:00|165531.3|165406.3|165551.9|165426.9|165554.5|165429.5|165508.9|165383.9|724
1712220000000|2024-04-04 08:40:00|165552|165427|165588.7|165463.7|165591.9|165466.9|165551.9|165426.9|669
1712220300000|2024-04-04 08:45:00|165588.6|165463.6|165608.7|165483.7|165631.6|165506.6|165580.9|165455.9|724
1712220600000|2024-04-04 08:50:00|165608.8|165483.8|165565.7|165440.7|165620|165495|165561.1|165436.1|712
1712220900000|2024-04-04 08:55:00|165565.8|165440.8|165557|165432|165582.3|165457.3|165526.8|165401.8|634
1712221200000|2024-04-04 09:00:00|165555.1|165430.1|165562.5|165437.5|165584.8|165459.8|165551.8|165426.8|746
1712221500000|2024-04-04 09:05:00|165562.9|165437.9|165581|165456|165592.1|165467.1|165556.1|165431.1|636
1712221800000|2024-04-04 09:10:00|165580.8|165455.8|165592.2|165467.2|165597|165472|165572.9|165447.9|629
1712222100000|2024-04-04 09:15:00|165592.3|165467.3|165558.3|165433.3|165595.1|165470.1|165556.9|165431.9|507
1712222400000|2024-04-04 09:20:00|165562.2|165437.2|165553.5|165428.5|165563.4|165438.4|165530.7|165405.7|588
1712222700000|2024-04-04 09:25:00|165553.1|165428.1|165529.4|165404.4|165566.8|165441.8|165506.5|165381.5|565
1712223000000|2024-04-04 09:30:00|165529.3|165404.3|165553.9|165428.9|165556.9|165431.9|165528.7|165403.7|477
1712223300000|2024-04-04 09:35:00|165553.5|165428.5|165559|165434|165564.7|165439.7|165549.6|165424.6|556
1712223600000|2024-04-04 09:40:00|165558.4|165433.4|165535.3|165410.3|165560.7|165435.7|165532.4|165407.4|606
1712223900000|2024-04-04 09:45:00|165535.9|165410.9|165525.3|165400.3|165536.7|165411.7|165506.9|165381.9|632
1712224200000|2024-04-04 09:50:00|165526.3|165401.3|165552|165427|165562|165437|165523|165398|630
1712224500000|2024-04-04 09:55:00|165552.1|165427.1|165579.7|165454.7|165580.3|165455.3|165537.7|165412.7|563
1712224800000|2024-04-04 10:00:00|165580.5|165455.5|165587.4|165462.4|165590.1|165465.1|165575.6|165450.6|646
1712225100000|2024-04-04 10:05:00|165587.2|165462.2|165557.6|165432.6|165606.1|165481.1|165550.7|165425.7|622
1712225400000|2024-04-04 10:10:00|165558|165433|165525.2|165400.2|165558.6|165433.6|165523.1|165398.1|587
1712225700000|2024-04-04 10:15:00|165525.3|165400.3|165528.6|165403.6|165533.1|165408.1|165520|165395|579
1712226000000|2024-04-04 10:20:00|165528.9|165403.9|165476.2|165351.2|165533.6|165408.6|165475.6|165350.6|568
1712226300000|2024-04-04 10:25:00|165476.1|165351.1|165496.7|165371.7|165499.8|165374.8|165453.7|165328.7|491
1712226600000|2024-04-04 10:30:00|165497.4|165372.4|165472.4|165347.4|165504.5|165379.5|165462.8|165337.8|527
1712226900000|2024-04-04 10:35:00|165472.3|165347.3|165489.5|165364.5|165499.7|165374.7|165462.4|165337.4|438
1712227200000|2024-04-04 10:40:00|165489.4|165364.4|165493.7|165368.7|165500.2|165375.2|165487.9|165362.9|517
1712227500000|2024-04-04 10:45:00|165493.6|165368.6|165525|165400|165525.7|165400.7|165493.5|165368.5|510
1712227800000|2024-04-04 10:50:00|165525.1|165400.1|165472.9|165347.9|165525.2|165400.2|165471.7|165346.7|583
1712228100000|2024-04-04 10:55:00|165474.9|165349.9|165436.5|165311.5|165478.5|165353.5|165435.8|165310.8|609
1712228400000|2024-04-04 11:00:00|165436.4|165311.4|165519.2|165394.2|165522.1|165397.1|165433.5|165308.5|642
1712228700000|2024-04-04 11:05:00|165519.3|165394.3|165522.5|165397.5|165548.5|165423.5|165518.8|165393.8|623
1712229000000|2024-04-04 11:10:00|165521.7|165396.7|165499|165374|165522.5|165397.5|165490.9|165365.9|717
1712229300000|2024-04-04 11:15:00|165499.4|165374.4|165499.9|165374.9|165502.6|165377.6|165489.7|165364.7|623
1712229600000|2024-04-04 11:20:00|165499.8|165374.8|165519.6|165394.6|165527.8|165402.8|165491.9|165366.9|590
1712229900000|2024-04-04 11:25:00|165519.1|165394.1|165516.3|165391.3|165522|165397|165515.5|165390.5|299
1712230200000|2024-04-04 11:30:00|165515.9|165390.9|165521.1|165396.1|165548|165423|165497.5|165372.5|480
1712230500000|2024-04-04 11:35:00|165521.6|165396.6|165444.2|165319.2|165526|165401|165442.9|165317.9|608
1712230800000|2024-04-04 11:40:00|165444.1|165319.1|165462.7|165337.7|165472.8|165347.8|165440.5|165315.5|484
1712231100000|2024-04-04 11:45:00|165462.9|165337.9|165442.9|165317.9|165468.5|165343.5|165432|165307|577
1712231400000|2024-04-04 11:50:00|165443.1|165318.1|165456.9|165331.9|165469.4|165344.4|165431.8|165306.8|588
1712231700000|2024-04-04 11:55:00|165457|165332|165479|165354|165487.8|165362.8|165454.2|165329.2|554
1712232000000|2024-04-04 12:00:00|165479.9|165354.9|165576.9|165451.9|165579.7|165454.7|165479.9|165354.9|739
1712232300000|2024-04-04 12:05:00|165577.1|165452.1|165628.9|165503.9|165628.9|165503.9|165570.9|165445.9|663
1712232600000|2024-04-04 12:10:00|165628.7|165503.7|165595.6|165470.6|165631.8|165506.8|165592.7|165467.7|665
1712232900000|2024-04-04 12:15:00|165596.1|165471.1|165656.1|165531.1|165684.9|165559.9|165594.6|165469.6|542
1712233200000|2024-04-04 12:20:00|165656.4|165531.4|165675.2|165550.2|165688.8|165563.8|165624.4|165499.4|673
1712233500000|2024-04-04 12:25:00|165675.3|165550.3|165626.9|165491.9|165678.4|165553.4|165626.5|165491.9|484
1712233800000|2024-04-04 12:30:00|165624.9|165489.4|165621.1|165496.1|165696|165571|165542.3|165417.3|808
1712234100000|2024-04-04 12:35:00|165621.7|165496.7|165579.6|165454.6|165689.1|165564.1|165568.7|165443.7|829
1712234400000|2024-04-04 12:40:00|165579.4|165454.4|165533.3|165408.3|165581.7|165456.7|165531.4|165406.4|730
1712234700000|2024-04-04 12:45:00|165533.6|165408.6|165442.5|165317.5|165548.1|165423.1|165410.2|165285.2|795
1712235000000|2024-04-04 12:50:00|165440.3|165315.3|165363.2|165238.2|165441.2|165316.2|165337.4|165212.4|842
1712235300000|2024-04-04 12:55:00|165364.4|165239.4|165365.5|165240.5|165408.4|165283.4|165341.5|165216.5|900
1712235600000|2024-04-04 13:00:00|165364.9|165239.9|165394.2|165269.2|165428.2|165303.2|165363.2|165238.2|809
1712235900000|2024-04-04 13:05:00|165394.4|165269.4|165462.1|165337.1|165470.2|165345.2|165371|165246|735
1712236200000|2024-04-04 13:10:00|165462.4|165337.4|165467.7|165342.7|165501.5|165376.5|165456.5|165331.5|717
1712236500000|2024-04-04 13:15:00|165467.9|165342.9|165301.5|165176.5|165468.8|165343.8|165300.4|165175.4|774
1712236800000|2024-04-04 13:20:00|165301.7|165176.7|165363|165238|165369.8|165244.8|165226.4|165101.4|793
1712237100000|2024-04-04 13:25:00|165363.1|165238.1|165356.7|165231.7|165382.4|165257.4|165329.4|165204.4|838
1712237400000|2024-04-04 13:30:00|165357.2|165232.2|165398.5|165273.5|165420.2|165295.2|165348.2|165223.2|779
1712237700000|2024-04-04 13:35:00|165398|165273|165391.9|165266.9|165437.4|165312.4|165356|165231|790
1712238000000|2024-04-04 13:40:00|165389.6|165264.6|165419.9|165294.9|165425.5|165300.5|165360.3|165235.3|727
1712238300000|2024-04-04 13:45:00|165421.1|165296.1|165360.6|165235.6|165425.2|165300.2|165357.9|165232.9|673
1712238600000|2024-04-04 13:50:00|165360.9|165235.9|165365.8|165240.8|165367.8|165242.8|165338.8|165213.8|765
1712238900000|2024-04-04 13:55:00|165364.5|165239.5|165307.9|165182.9|165368.2|165243.2|165305.3|165180.3|653
1712239200000|2024-04-04 14:00:00|165309.1|165184.1|165218.9|165093.9|165309.1|165217.4|165167.9|165071.6|793
1712239500000|2024-04-04 14:05:00|165219.2|165094.2|165167.9|165042.9|165252.4|165146.8|165165.1|165040.1|773
1712239800000|2024-04-04 14:10:00|165167.7|165042.7|165197.6|165072.6|165209.9|165084.9|165114.1|164989.1|810
1712240100000|2024-04-04 14:15:00|165197.4|165072.4|165283.1|165158.1|165309.6|165193.1|165196.9|165071.9|843
1712240400000|2024-04-04 14:20:00|165283.7|165158.7|165265.6|165140.6|165309.8|165189.1|165216.5|165119.8|779
1712240700000|2024-04-04 14:25:00|165267.7|165142.7|165249.2|165124.2|165283.3|165189.9|165215.5|165092.3|718
1712241000000|2024-04-04 14:30:00|165249.1|165124.1|165315.4|165190.4|165334.5|165209.5|165239.6|165114.6|703
1712241300000|2024-04-04 14:35:00|165313.4|165188.4|165438.9|165313.9|165441.1|165316.1|165310|165185|853
1712241600000|2024-04-04 14:40:00|165439.5|165314.5|165437.8|165312.8|165479.5|165354.5|165419.3|165294.3|787
1712241900000|2024-04-04 14:45:00|165437.2|165312.2|165422.2|165297.2|165473.6|165348.6|165421.1|165296.1|780
1712242200000|2024-04-04 14:50:00|165422.4|165297.4|165365.7|165240.7|165426|165301|165354.1|165229.1|819
1712242500000|2024-04-04 14:55:00|165365.6|165240.6|165339.2|165214.2|165388.8|165263.8|165337.1|165212.1|698
1712242800000|2024-04-04 15:00:00|165339.5|165214.5|165357.7|165232.7|165362.7|165237.7|165293.6|165168.6|664
1712243100000|2024-04-04 15:05:00|165358.1|165233.1|165360.8|165235.8|165365.1|165240.1|165325.5|165200.5|749
1712243400000|2024-04-04 15:10:00|165360.6|165235.6|165368.6|165243.6|165421.2|165324.7|165321.9|165235|692
1712243700000|2024-04-04 15:15:00|165369.7|165244.7|165361.4|165236.4|165376.2|165251.2|165298.3|165203.6|685
1712244000000|2024-04-04 15:20:00|165361|165236|165352.6|165302.6|165403.2|165304.5|165347.5|165230|580
1712244300000|2024-04-04 15:25:00|165352.2|165302.2|165329|165204|165396.5|165305.3|165294.2|165203.5|773
1712244600000|2024-04-04 15:30:00|165328.6|165203.6|165328.1|165203.1|165341|165238.4|165288.4|165175.6|639
1712244900000|2024-04-04 15:35:00|165328.2|165203.2|165309.9|165184.9|165348.6|165223.6|165305.1|165180.1|627
1712245200000|2024-04-04 15:40:00|165310.2|165185.2|165259.6|165134.6|165310.2|165185.2|165247.8|165122.8|566
1712245500000|2024-04-04 15:45:00|165257.1|165132.1|165246.7|165121.7|165259.6|165134.6|165230.3|165105.3|477
1712245800000|2024-04-04 15:50:00|165246.6|165121.6|165199.8|165074.8|165251.7|165126.7|165198|165073|589
1712246100000|2024-04-04 15:55:00|165199.9|165074.9|165191.1|165066.1|165220.3|165095.3|165178.2|165053.2|651
1712246400000|2024-04-04 16:00:00|165192.3|165067.3|165199.5|165074.5|165250.4|165171.7|165189|165064|680
1712246700000|2024-04-04 16:05:00|165200.4|165075.4|165172.4|165047.4|165202.8|165077.8|165164|165039|587
1712247000000|2024-04-04 16:10:00|165172.7|165047.7|165207.2|165082.2|165214.8|165113.6|165154.4|165040|538
1712247300000|2024-04-04 16:15:00|165206.8|165081.8|165170.1|165045.1|165209.1|165084.1|165167.5|165042.5|543
1712247600000|2024-04-04 16:20:00|165170.5|165045.5|165158.8|165033.8|165182.4|165057.4|165155.5|165030.5|467
1712247900000|2024-04-04 16:25:00|165156.8|165031.8|165175.9|165050.9|165201.9|165093.1|165136.7|165030|438
1712248200000|2024-04-04 16:30:00|165176.2|165051.2|165229|165104|165240.6|165154.2|165138.4|165051.2|441
1712248500000|2024-04-04 16:35:00|165228.9|165103.9|165258.8|165133.8|165287.8|165162.8|165228.4|165103.4|506
1712248800000|2024-04-04 16:40:00|165259.3|165134.3|165282|165157|165284|165159|165239.4|165114.4|469
1712249100000|2024-04-04 16:45:00|165282.2|165157.2|165249.5|165124.5|165282.4|165157.4|165247.3|165122.3|495
1712249400000|2024-04-04 16:50:00|165249.7|165124.7|165195.6|165070.6|165256.1|165131.1|165191.5|165066.5|507
1712249700000|2024-04-04 16:55:00|165176.8|165051.8|165199.1|165074.1|165209.7|165121.5|165148.8|165029.4|529
1712250000000|2024-04-04 17:00:00|165199.4|165074.4|165191|165066|165224.6|165099.6|165187.8|165062.8|556
1712250300000|2024-04-04 17:05:00|165191.7|165066.7|165247.1|165122.1|165251|165126|165156.8|165031.8|661
1712250600000|2024-04-04 17:10:00|165246.9|165121.9|165225.4|165100.4|165250.7|165151.5|165201.5|165097.9|540
1712250900000|2024-04-04 17:15:00|165224.5|165099.5|165194.3|165069.3|165227.7|165102.7|165191.8|165066.8|561
1712251200000|2024-04-04 17:20:00|165194.2|165069.2|165226.2|165101.2|165228.2|165103.2|165173.5|165048.5|568
1712251500000|2024-04-04 17:25:00|165223.9|165098.9|165174.3|165049.3|165232|165107|165172.4|165047.4|523
1712251800000|2024-04-04 17:30:00|165174.8|165049.8|165171.6|165046.6|165179.1|165054.1|165139.9|165014.9|558
1712252100000|2024-04-04 17:35:00|165172.1|165047.1|165237.1|165112.1|165237.1|165130.8|165164.1|165039.1|673
1712252400000|2024-04-04 17:40:00|165237.7|165112.7|165116.4|165066.4|165241.8|165116.8|165115.5|165022|709
1712252700000|2024-04-04 17:45:00|165116.2|165066.2|165031.7|164906.7|165150.4|165074.3|164977.8|164880.5|648
1712253000000|2024-04-04 17:50:00|165031.9|164906.9|165092.4|164967.4|165095.5|164973.8|165022.3|164906.6|467
1712253300000|2024-04-04 17:55:00|165092.3|164967.3|165149.4|165024.4|165164|165039|165075.9|164950.9|690
1712253600000|2024-04-04 18:00:00|165150.6|165025.6|165195.2|165070.2|165203.2|165078.2|165149.8|165024.8|647
1712253900000|2024-04-04 18:05:00|165193.7|165068.7|165215.8|165090.8|165223.3|165098.3|165187.9|165062.9|754
1712254200000|2024-04-04 18:10:00|165215.9|165090.9|165262.1|165137.1|165266.7|165141.7|165199.2|165074.2|730
1712254500000|2024-04-04 18:15:00|165261.8|165136.8|165241.8|165116.8|165291.2|165166.2|165189.1|165064.1|830
1712254800000|2024-04-04 18:20:00|165241.7|165116.7|165288.6|165163.6|165383.2|165258.2|165241.3|165116.3|758
1712255100000|2024-04-04 18:25:00|165288.3|165163.3|165327.6|165202.6|165333.6|165208.6|165203.3|165113.2|770
1712255400000|2024-04-04 18:30:00|165327.5|165202.5|165404.4|165279.4|165427.3|165302.3|165325.8|165200.8|896
1712255700000|2024-04-04 18:35:00|165404.8|165279.8|165360.1|165235.1|165408.8|165283.8|165337|165212|855
1712256000000|2024-04-04 18:40:00|165360.7|165235.7|165406.9|165281.9|165409.1|165284.1|165354.7|165229.7|871
1712256300000|2024-04-04 18:45:00|165407.7|165282.7|165319.9|165194.9|165409.8|165284.8|165318.1|165193.1|856
1712256600000|2024-04-04 18:50:00|165320.2|165195.2|165336.9|165211.9|165391|165266|165320.2|165195.2|855
1712256900000|2024-04-04 18:55:00|165337.2|165212.2|165606.6|165481.6|165662.9|165537.9|165331.7|165206.7|928
1712257200000|2024-04-04 19:00:00|165608.1|165483.1|165699.9|165574.9|165776.8|165651.8|165560.2|165435.2|1021
1712257500000|2024-04-04 19:05:00|165700.4|165575.4|165566.7|165441.7|165701.9|165576.9|165559.6|165434.6|914
1712257800000|2024-04-04 19:10:00|165566.8|165441.8|165626.5|165501.5|165649.3|165524.3|165564.6|165439.6|888
1712258100000|2024-04-04 19:15:00|165625.2|165500.2|165756.1|165631.1|165800.8|165675.8|165625.2|165500.2|853
1712258400000|2024-04-04 19:20:00|165759.3|165634.3|165803.4|165678.4|165831.1|165706.1|165675|165550|892
1712258700000|2024-04-04 19:25:00|165809.1|165684.1|165962.7|165837.7|166017.4|165892.4|165756.2|165631.2|879
1712259000000|2024-04-04 19:30:00|165962.5|165837.5|166033.6|165908.6|166072.3|165947.3|165950.5|165825.5|867
1712259300000|2024-04-04 19:35:00|166035|165910|166165.6|166040.6|166221.5|166096.5|166028.8|165903.8|893
1712259600000|2024-04-04 19:40:00|166166|166041|165993.6|165868.6|166170.6|166045.6|165961|165836|847
1712259900000|2024-04-04 19:45:00|165993.3|165868.3|166181.8|166056.8|166192.3|166067.3|165989.4|165864.4|896
1712260200000|2024-04-04 19:50:00|166179.4|166054.4|166044.4|165919.4|166226.5|166101.5|166042.8|165917.8|953
1712260500000|2024-04-04 19:55:00|166047.9|165922.9|166112|165987|166123.5|165998.5|166002.9|165877.9|856
1712260800000|2024-04-04 20:00:00|166112.9|165987.9|166098.7|165973.7|166134.8|166009.8|166085.8|165960.8|560
1712261100000|2024-04-04 20:05:00|166099.5|165974.5|166112.1|165987.1|166140.2|166015.2|166098.5|165973.5|386
1712261400000|2024-04-04 20:10:00|166112.5|165987.5|166114.4|165989.4|166115.2|165990.2|166095.7|165970.7|355
1712261700000|2024-04-04 20:15:00|166118.7|165993.7|166144|166019|166165.2|166040.2|166109.6|165984.6|473
1712262000000|2024-04-04 20:20:00|166144.3|166019.3|166093.8|165968.8|166144.8|166019.8|166089.1|165964.1|313
1712262300000|2024-04-04 20:25:00|166093.7|165968.7|166089.8|165964.8|166108.1|165983.1|166080.1|165955.1|474
1712262600000|2024-04-04 20:30:00|166089.6|165964.6|166047.8|165922.8|166089.6|165964.6|166045.3|165920.3|429
1712262900000|2024-04-04 20:35:00|166044.9|165919.9|165976.1|165851.1|166046.3|165921.3|165969.4|165844.4|411
1712263200000|2024-04-04 20:40:00|165977.1|165852.1|165972.7|165847.7|165979.3|165854.3|165951.3|165826.3|300
1712263500000|2024-04-04 20:45:00|165971.4|165846.4|165964.1|165839.1|165982.3|165857.3|165955.5|165830.5|337
1712263800000|2024-04-04 20:50:00|165963.9|165838.9|165935.9|165810.9|165963.9|165838.9|165890.3|165765.3|322
1712264100000|2024-04-04 20:55:00|165935.7|165810.7|165939|165814|165980|165855|165926.6|165801.6|268
1712264400000|2024-04-04 21:00:00|166094.4|165784.4|166236.2|165926.2|166236.2|165926.2|166060.6|165750.6|26
1712264700000|2024-04-04 21:05:00|166235.2|165925.2|166147.8|165837.8|166235.2|165925.2|166134.7|165824.7|42
1712265000000|2024-04-04 21:10:00|166148|165838|166159|165849|166169.9|165859.9|166144.4|165834.4|37
1712265300000|2024-04-04 21:15:00|166157.6|165847.6|166175.5|165865.5|166185|165875|166139.3|165829.3|61
1712265600000|2024-04-04 21:20:00|166175.4|165865.4|166181|165871|166198.7|165888.7|166173.4|165863.4|136
1712265900000|2024-04-04 21:25:00|166181.3|165871.3|166116.6|165806.6|166198.4|165888.4|166114.7|165804.7|306
1712266200000|2024-04-04 21:30:00|166124|165814|166117|165807|166153.8|165843.8|166088.6|165778.6|230
1712266500000|2024-04-04 21:35:00|166117.1|165807.1|166097.7|165787.7|166122.1|165812.1|166091.7|165781.7|110
1712266800000|2024-04-04 21:40:00|166098.7|165788.7|166076|165766|166099.1|165789.1|166067.8|165757.8|196
1712267100000|2024-04-04 21:45:00|166047|165737|166045.5|165735.5|166073.4|165763.4|166040.5|165730.5|146
1712267400000|2024-04-04 21:50:00|166048.1|165738.1|166075.1|165765.1|166099.6|165789.6|166034.4|165724.4|328
1712267700000|2024-04-04 21:55:00|166075.3|165765.3|165994.9|165779.5|166083.5|165791.1|165993.5|165730.8|113
1712268000000|2024-04-04 22:00:00|166024.6|165714.6|165967.9|165807.9|166073.9|165826|165932.8|165714.6|371
1712268300000|2024-04-04 22:05:00|165978.2|165802.3|165932.4|165788.9|165978.4|165813.2|165923.5|165780.4|349
1712268600000|2024-04-04 22:10:00|165932.7|165789.1|165927.6|165802.6|165939.6|165814.6|165894.5|165769.5|211
1712268900000|2024-04-04 22:15:00|165927.7|165802.7|165940.3|165815.3|165941.1|165816.1|165921|165796|156
1712269200000|2024-04-04 22:20:00|165940.1|165815.1|165928.3|165803.3|165944.8|165819.8|165914.6|165789.6|201
1712269500000|2024-04-04 22:25:00|165928.5|165803.5|165924.8|165799.8|165931.6|165806.6|165923.9|165798.9|144
1712269800000|2024-04-04 22:30:00|165924.6|165799.6|165905.8|165780.8|165930.8|165805.8|165890.7|165765.7|120
1712270100000|2024-04-04 22:35:00|165905.7|165780.7|165877.1|165752.1|165907.3|165782.3|165872.3|165747.3|116
1712270400000|2024-04-04 22:40:00|165876.8|165751.8|165874.1|165749.1|165884|165759|165863|165738|82
1712270700000|2024-04-04 22:45:00|165874.4|165749.4|165892.8|165767.8|165893.7|165768.7|165870.5|165745.5|78
1712271000000|2024-04-04 22:50:00|165892.5|165767.5|165893.8|165768.8|165898.7|165773.7|165878.6|165753.6|106
1712271300000|2024-04-04 22:55:00|165894.7|165769.7|165896|165771|165898.8|165773.8|165888.7|165763.7|67
1712271600000|2024-04-04 23:00:00|165895.9|165770.9|165916|165791|165941.2|165816.2|165893.5|165768.5|168
1712271900000|2024-04-04 23:05:00|165916.4|165791.4|165891.3|165766.3|165916.7|165791.7|165891|165766|145
1712272200000|2024-04-04 23:10:00|165893.1|165768.1|165878.3|165753.3|165893.4|165768.4|165871.1|165746.1|71
1712272500000|2024-04-04 23:15:00|165877.5|165752.5|165889.1|165764.1|165895.8|165770.8|165877|165752|103
1712272800000|2024-04-04 23:20:00|165889.5|165764.5|165886.6|165761.6|165891.3|165766.3|165878.6|165753.6|103
1712273100000|2024-04-04 23:25:00|165886.4|165761.4|165884|165759|165887.5|165762.5|165880.5|165755.5|145
1712273400000|2024-04-04 23:30:00|165883.9|165758.9|165873.9|165748.9|165885.4|165760.4|165870.4|165745.4|157
1712273700000|2024-04-04 23:35:00|165874|165749|165872.4|165747.4|165877.9|165752.9|165866|165741|143
1712274000000|2024-04-04 23:40:00|165872.5|165747.5|165846.4|165721.4|165873|165748|165842.7|165717.7|156
1712274300000|2024-04-04 23:45:00|165846.5|165721.5|165816.5|165691.5|165849.8|165724.8|165810.6|165685.6|142
1712274600000|2024-04-04 23:50:00|165816.6|165691.6|165810.7|165685.7|165816.7|165691.7|165808|165683|105
1712274900000|2024-04-04 23:55:00|165811.1|165686.1|165789.3|165664.3|165815.7|165690.7|165778.7|165653.7|120
1712275200000|2024-04-05 00:00:00|165789.1|165664.1|165814.3|165689.3|165819.9|165694.9|165788.5|165663.5|662
1712275500000|2024-04-05 00:05:00|165815.5|165690.5|165792.3|165667.3|165818.9|165693.9|165791.6|165666.6|688
1712275800000|2024-04-05 00:10:00|165792.1|165667.1|165785.9|165660.9|165792.3|165667.3|165781.9|165656.9|629
1712276100000|2024-04-05 00:15:00|165785.5|165660.5|165785.3|165660.3|165792.5|165667.5|165745.5|165620.5|461
1712276400000|2024-04-05 00:20:00|165785.1|165660.1|165782.7|165657.7|165790.2|165665.2|165777.5|165652.5|498
1712276700000|2024-04-05 00:25:00|165783.6|165658.6|165785.5|165660.5|165789.2|165664.2|165776.4|165651.4|396
1712277000000|2024-04-05 00:30:00|165785.7|165660.7|165800.8|165675.8|165811.6|165686.6|165785.3|165660.3|607
1712277300000|2024-04-05 00:35:00|165800.9|165675.9|165802.8|165677.8|165812.8|165687.8|165795.4|165670.4|599
1712277600000|2024-04-05 00:40:00|165802.7|165677.7|165802.7|165677.7|165803.5|165678.5|165782.1|165657.1|603
1712277900000|2024-04-05 00:45:00|165803|165678|165787.1|165662.1|165809.8|165684.8|165786|165661|492
1712278200000|2024-04-05 00:50:00|165786.4|165661.4|165771|165646|165788.2|165663.2|165764.9|165639.9|622
1712278500000|2024-04-05 00:55:00|165774|165649|165805.5|165680.5|165808.7|165683.7|165774|165649|555
1712278800000|2024-04-05 01:00:00|165804.1|165679.1|165782.5|165657.5|165811.8|165686.8|165777.7|165652.7|531
1712279100000|2024-04-05 01:05:00|165783|165658|165786.1|165661.1|165812.6|165687.6|165780|165655|709
1712279400000|2024-04-05 01:10:00|165785.3|165660.3|165782.9|165657.9|165790.7|165665.7|165782.7|165657.7|512
1712279700000|2024-04-05 01:15:00|165783.3|165658.3|165788|165663|165820.1|165695.1|165783.3|165658.3|591
1712280000000|2024-04-05 01:20:00|165788.1|165663.1|165803.9|165678.9|165815.3|165690.3|165781.1|165656.1|481
1712280300000|2024-04-05 01:25:00|165803.8|165678.8|165882.5|165757.5|165882.5|165757.5|165802.4|165677.4|425
1712280600000|2024-04-05 01:30:00|165882.7|165757.7|166016.3|165891.3|166018.6|165893.6|165882.7|165757.7|466
1712280900000|2024-04-05 01:35:00|166016.1|165891.1|165939.5|165814.5|166017|165892|165935.5|165810.5|303
1712281200000|2024-04-05 01:40:00|165939.7|165814.7|165966.7|165841.7|165979.7|165854.7|165935.2|165810.2|445
1712281500000|2024-04-05 01:45:00|165966.4|165841.4|166019.7|165894.7|166021.2|165896.2|165966.4|165841.4|418
1712281800000|2024-04-05 01:50:00|166020.1|165895.1|166050.6|165925.6|166053.9|165928.9|166011.9|165886.9|522
1712282100000|2024-04-05 01:55:00|166050.1|165925.1|166048.1|165923.1|166055.9|165930.9|166046.6|165921.6|541
1712282400000|2024-04-05 02:00:00|166048.2|165923.2|166072.7|165947.7|166072.7|165947.7|166040.4|165915.4|503
1712282700000|2024-04-05 02:05:00|166073.3|165948.3|166090.6|165965.6|166122.5|165997.5|166068.9|165943.9|558
1712283000000|2024-04-05 02:10:00|166090.5|165965.5|166062.3|165937.3|166117|165992|166060.2|165935.2|522
1712283300000|2024-04-05 02:15:00|166062.6|165937.6|166072|165947|166075|165950|166056.5|165931.5|423
1712283600000|2024-04-05 02:20:00|166072.2|165947.2|166070.7|165945.7|166093.8|165968.8|166066.4|165941.4|423
1712283900000|2024-04-05 02:25:00|166070.1|165945.1|166033.8|165908.8|166071.2|165946.2|166026.8|165901.8|537
1712284200000|2024-04-05 02:30:00|166033.1|165908.1|166037.5|165912.5|166042.5|165917.5|166029.8|165904.8|587
1712284500000|2024-04-05 02:35:00|166036.9|165911.9|166048.9|165923.9|166062.1|165937.1|166032.4|165907.4|491
1712284800000|2024-04-05 02:40:00|166049.1|165924.1|166042.9|165917.9|166049.1|165924.1|166032.3|165907.3|483
1712285100000|2024-04-05 02:45:00|166042.1|165917.1|166042.1|165917.1|166046.1|165921.1|166035|165910|486
1712285400000|2024-04-05 02:50:00|166042.8|165917.8|166038.5|165913.5|166045.2|165920.2|166035.6|165910.6|459
1712285700000|2024-04-05 02:55:00|166038.4|165913.4|166013.6|165888.6|166045.3|165920.3|166011|165886|395
1712286000000|2024-04-05 03:00:00|166013.7|165888.7|166011.1|165886.1|166016.4|165891.4|166005.9|165880.9|484
1712286300000|2024-04-05 03:05:00|166010.7|165885.7|166008.4|165883.4|166014.2|165889.2|166006.6|165881.6|454
1712286600000|2024-04-05 03:10:00|166008.5|165883.5|166006.8|165881.8|166010.5|165885.5|166004|165879|375
1712286900000|2024-04-05 03:15:00|166006.7|165881.7|165977.3|165852.3|166010|165885|165975.2|165850.2|342
1712287200000|2024-04-05 03:20:00|165976.8|165851.8|165980.7|165855.7|165983.3|165858.3|165952|165827|409
1712287500000|2024-04-05 03:25:00|165980.6|165855.6|166006.7|165881.7|166009|165884|165980.2|165855.2|399
1712287800000|2024-04-05 03:30:00|166007.2|165882.2|165978.3|165853.3|166008.9|165883.9|165978.2|165853.2|515
1712288100000|2024-04-05 03:35:00|165978.2|165853.2|165983.8|165858.8|165984.3|165859.3|165974.8|165849.8|355
1712288400000|2024-04-05 03:40:00|165983.9|165858.9|166001.8|165876.8|166004.6|165879.6|165983.2|165858.2|508
1712288700000|2024-04-05 03:45:00|166002|165877|166004.7|165879.7|166010.3|165885.3|166001.2|165876.2|393
1712289000000|2024-04-05 03:50:00|166004.4|165879.4|165976.5|165851.5|166007.8|165882.8|165975.4|165850.4|440
1712289300000|2024-04-05 03:55:00|165976.6|165851.6|165976.6|165851.6|165977.1|165852.1|165972.4|165847.4|443
1712289600000|2024-04-05 04:00:00|165976|165851|165981.1|165856.1|165984.5|165859.5|165973.4|165848.4|479
1712289900000|2024-04-05 04:05:00|165981|165856|165977.1|165852.1|165984.3|165859.3|165974.5|165849.5|433
1712290200000|2024-04-05 04:10:00|165977.4|165852.4|165984|165859|165984.1|165859.1|165975.1|165850.1|375
1712290500000|2024-04-05 04:15:00|165984.2|165859.2|165982.4|165857.4|165985|165860|165980.1|165855.1|358
1712290800000|2024-04-05 04:20:00|165982.6|165857.6|165987.8|165862.8|165994.2|165869.2|165980.1|165855.1|375
1712291100000|2024-04-05 04:25:00|165987.3|165862.3|165978|165853|165989.1|165864.1|165976.1|165851.1|301
1712291400000|2024-04-05 04:30:00|165978.3|165853.3|165953.9|165828.9|165978.9|165853.9|165953|165828|319
1712291700000|2024-04-05 04:35:00|165953.7|165828.7|165951.4|165826.4|165954.1|165829.1|165949.1|165824.1|423
1712292000000|2024-04-05 04:40:00|165951.5|165826.5|165960.3|165835.3|165963|165838|165951.1|165826.1|390
1712292300000|2024-04-05 04:45:00|165959.6|165834.6|165968|165843|165977.8|165852.8|165958.1|165833.1|492
1712292600000|2024-04-05 04:50:00|165967.8|165842.8|165948.7|165823.7|165974.4|165849.4|165946.1|165821.1|464
1712292900000|2024-04-05 04:55:00|165948.6|165823.6|165950.5|165825.5|165962.4|165837.4|165947.5|165822.5|464
1712293200000|2024-04-05 05:00:00|165950.3|165825.3|165926.3|165801.3|165954.9|165829.9|165922.5|165797.5|706
1712293500000|2024-04-05 05:05:00|165926.4|165801.4|165899.2|165774.2|165929|165804|165896.4|165771.4|538
1712293800000|2024-04-05 05:10:00|165899.4|165774.4|165917.8|165792.8|165920.3|165795.3|165896.1|165771.1|329
1712294100000|2024-04-05 05:15:00|165918.2|165793.2|165900.1|165775.1|165919.9|165794.9|165897|165772|273
1712294400000|2024-04-05 05:20:00|165900|165775|165901.5|165776.5|165901.5|165776.5|165895.5|165770.5|250
1712294700000|2024-04-05 05:25:00|165901.8|165776.8|165897.4|165772.4|165905.7|165780.7|165894.3|165769.3|342
1712295000000|2024-04-05 05:30:00|165896.4|165771.4|165916.2|165791.2|165919.7|165794.7|165894.1|165769.1|415
1712295300000|2024-04-05 05:35:00|165916.3|165791.3|165891.5|165766.5|165916.5|165791.5|165887.8|165762.8|324
1712295600000|2024-04-05 05:40:00|165891.7|165766.7|165905.8|165780.8|165907.8|165782.8|165888.2|165763.2|370
1712295900000|2024-04-05 05:45:00|165906|165781|165895.5|165770.5|165906.1|165781.1|165894.6|165769.6|608
1712296200000|2024-04-05 05:50:00|165895.6|165770.6|165870.7|165745.7|165896.2|165771.2|165855.8|165730.8|268
1712296500000|2024-04-05 05:55:00|165870.9|165745.9|165861|165736|165871.2|165746.2|165859.2|165734.2|355
1712296800000|2024-04-05 06:00:00|165861.3|165736.3|165784.4|165659.4|165862.3|165737.3|165776.4|165651.4|570
1712297100000|2024-04-05 06:05:00|165783.9|165658.9|165779.2|165654.2|165813.7|165688.7|165776.5|165651.5|534
1712297400000|2024-04-05 06:10:00|165779.4|165654.4|165849.5|165724.5|165865.5|165740.5|165779.4|165654.4|622
1712297700000|2024-04-05 06:15:00|165850.5|165725.5|165871.2|165746.2|165874.6|165749.6|165850.5|165725.5|568
1712298000000|2024-04-05 06:20:00|165871.3|165746.3|165868.4|165743.4|165897.1|165772.1|165866.1|165741.1|531
1712298300000|2024-04-05 06:25:00|165868.1|165743.1|165846|165721|165878.2|165753.2|165843.9|165718.9|471
1712298600000|2024-04-05 06:30:00|165846.9|165721.9|165838|165713|165857.3|165732.3|165800.7|165675.7|485
1712298900000|2024-04-05 06:35:00|165838.1|165713.1|165821.4|165696.4|165843.2|165718.2|165811.5|165686.5|422
1712299200000|2024-04-05 06:40:00|165821.3|165696.3|165822|165697|165834.1|165709.1|165818.5|165693.5|294
1712299500000|2024-04-05 06:45:00|165822.6|165697.6|165808.1|165683.1|165834.8|165709.8|165805.2|165680.2|458
1712299800000|2024-04-05 06:50:00|165808.5|165683.5|165762|165637|165822.8|165697.8|165755.9|165630.9|618
1712300100000|2024-04-05 06:55:00|165762.5|165637.5|165791.2|165666.2|165811.2|165686.2|165756|165631|388
1712300400000|2024-04-05 07:00:00|165791.3|165666.3|165712.7|165587.7|165791.5|165666.5|165701.6|165576.6|689
1712300700000|2024-04-05 07:05:00|165712.9|165587.9|165698.9|165573.9|165732.9|165607.9|165646.2|165521.2|611
1712301000000|2024-04-05 07:10:00|165698.7|165573.7|165720.7|165595.7|165750.8|165625.8|165651|165526|616
1712301300000|2024-04-05 07:15:00|165720|165595|165724.2|165599.2|165748|165623|165718.2|165593.2|608
1712301600000|2024-04-05 07:20:00|165724.7|165599.7|165684.9|165559.9|165729.3|165604.3|165675.4|165550.4|617
1712301900000|2024-04-05 07:25:00|165685.3|165560.3|165675.4|165550.4|165707.4|165582.4|165666.9|165541.9|625
1712302200000|2024-04-05 07:30:00|165675.7|165550.7|165697|165572|165704.2|165579.2|165666.3|165541.3|622
1712302500000|2024-04-05 07:35:00|165696.5|165571.5|165693.9|165568.9|165705.6|165580.6|165676.2|165551.2|527
1712302800000|2024-04-05 07:40:00|165693.8|165568.8|165696.1|165571.1|165709.8|165584.8|165667.3|165542.3|507
1712303100000|2024-04-05 07:45:00|165679.3|165554.3|165669.8|165544.8|165679.3|165554.3|165637.1|165512.1|548
1712303400000|2024-04-05 07:50:00|165669.5|165544.5|165667.6|165542.6|165672.8|165547.8|165663.9|165538.9|439
1712303700000|2024-04-05 07:55:00|165666.9|165541.9|165676.9|165551.9|165683|165558|165664|165539|487
1712304000000|2024-04-05 08:00:00|165677.5|165552.5|165658.4|165533.4|165746.3|165621.3|165651.6|165526.6|644
1712304300000|2024-04-05 08:05:00|165658|165533|165699.8|165574.8|165701.1|165576.1|165630.4|165505.4|487
1712304600000|2024-04-05 08:10:00|165699.1|165574.1|165708.5|165583.5|165719.5|165594.5|165679|165554|515
1712304900000|2024-04-05 08:15:00|165707.5|165582.5|165728.8|165603.8|165736.9|165611.9|165677.5|165552.5|424
1712305200000|2024-04-05 08:20:00|165728.6|165603.6|165683.4|165558.4|165734.7|165609.7|165678.2|165553.2|443
1712305500000|2024-04-05 08:25:00|165682.4|165557.4|165698.5|165573.5|165708.8|165583.8|165669.2|165544.2|414
1712305800000|2024-04-05 08:30:00|165690|165565|165657.8|165532.8|165690|165565|165646|165521|499
1712306100000|2024-04-05 08:35:00|165656.2|165531.2|165670.9|165545.9|165698.1|165573.1|165656.2|165531.2|422
1712306400000|2024-04-05 08:40:00|165671.1|165546.1|165623.5|165498.5|165678.4|165553.4|165618.1|165493.1|428
1712306700000|2024-04-05 08:45:00|165623.4|165498.4|165575.9|165450.9|165627|165502|165565.5|165440.5|497
1712307000000|2024-04-05 08:50:00|165575.8|165450.8|165617.1|165492.1|165620.8|165495.8|165568.9|165443.9|380
1712307300000|2024-04-05 08:55:00|165617.2|165492.2|165627.4|165502.4|165656.5|165531.5|165617.2|165492.2|358
1712307600000|2024-04-05 09:00:00|165627.6|165502.6|165623.1|165498.1|165629.7|165504.7|165615.4|165490.4|275
1712307900000|2024-04-05 09:05:00|165623.6|165498.6|165614.9|165489.9|165625.8|165500.8|165611.3|165486.3|362
1712308200000|2024-04-05 09:10:00|165614.7|165489.7|165641.9|165516.9|165659.5|165534.5|165598.2|165473.2|408
1712308500000|2024-04-05 09:15:00|165641.8|165516.8|165658.2|165533.2|165660|165535|165625.2|165500.2|400
1712308800000|2024-04-05 09:20:00|165658.4|165533.4|165672.7|165547.7|165681.1|165556.1|165639.3|165514.3|410
1712309100000|2024-04-05 09:25:00|165672.6|165547.6|165699.3|165574.3|165699.9|165574.9|165664.7|165539.7|416
1712309400000|2024-04-05 09:30:00|165699.4|165574.4|165676.7|165551.7|165708.3|165583.3|165670.9|165545.9|431
1712309700000|2024-04-05 09:35:00|165676.4|165551.4|165629.4|165504.4|165682.6|165557.6|165618.4|165493.4|375
1712310000000|2024-04-05 09:40:00|165629.5|165504.5|165632.7|165507.7|165648.3|165523.3|165622.7|165497.7|406
1712310300000|2024-04-05 09:45:00|165632.8|165507.8|165652.2|165527.2|165670.8|165545.8|165632.8|165507.8|403
1712310600000|2024-04-05 09:50:00|165652.1|165527.1|165566.2|165441.2|165654|165529|165564|165439|391
1712310900000|2024-04-05 09:55:00|165565.4|165440.4|165622.5|165497.5|165622.7|165497.7|165563.8|165438.8|326
1712311200000|2024-04-05 10:00:00|165622.1|165497.1|165619.8|165494.8|165632.4|165507.4|165619.1|165494.1|350
1712311500000|2024-04-05 10:05:00|165619.7|165494.7|165596.3|165471.3|165619.9|165494.9|165588|165463|409
1712311800000|2024-04-05 10:10:00|165596|165471|165624.7|165499.7|165630.1|165505.1|165593|165468|507
1712312100000|2024-04-05 10:15:00|165624.9|165499.9|165634.1|165509.1|165639.3|165514.3|165619.4|165494.4|524
1712312400000|2024-04-05 10:20:00|165634.2|165509.2|165680.9|165555.9|165684.6|165559.6|165620.5|165495.5|403
1712312700000|2024-04-05 10:25:00|165681|165556|165657.5|165532.5|165681|165556|165648.8|165523.8|371
1712313000000|2024-04-05 10:30:00|165657.6|165532.6|165639.6|165514.6|165673.2|165548.2|165634.9|165509.9|407
1712313300000|2024-04-05 10:35:00|165639.1|165514.1|165626.6|165501.6|165650|165525|165621.5|165496.5|454
1712313600000|2024-04-05 10:40:00|165626.8|165501.8|165624.6|165499.6|165652.7|165527.7|165620.8|165495.8|347
1712313900000|2024-04-05 10:45:00|165624.7|165499.7|165503.1|165378.1|165626.5|165501.5|165482.3|165357.3|363
1712314200000|2024-04-05 10:50:00|165503.2|165378.2|165480.5|165355.5|165508.3|165383.3|165446.4|165321.4|538
1712314500000|2024-04-05 10:55:00|165480.2|165355.2|165455.9|165330.9|165483.4|165358.4|165453.8|165328.8|360
1712314800000|2024-04-05 11:00:00|165458.8|165333.8|165468.9|165343.9|165478|165353|165421.3|165296.3|424
1712315100000|2024-04-05 11:05:00|165469|165344|165482.5|165357.5|165527.6|165402.6|165469|165344|412
1712315400000|2024-04-05 11:10:00|165482.7|165357.7|165536.9|165411.9|165553.7|165428.7|165482.7|165357.7|403
1712315700000|2024-04-05 11:15:00|165536.8|165411.8|165509.6|165384.6|165538.2|165413.2|165509.6|165384.6|508
1712316000000|2024-04-05 11:20:00|165510|165385|165510.3|165385.3|165538.9|165413.9|165490.5|165365.5|426
1712316300000|2024-04-05 11:25:00|165510.6|165385.6|165432|165307|165516.1|165391.1|165429.1|165304.1|442
1712316600000|2024-04-05 11:30:00|165430.2|165305.2|165434.7|165309.7|165463|165338|165386.2|165261.2|512
1712316900000|2024-04-05 11:35:00|165434.5|165309.5|165435.1|165310.1|165449.9|165324.9|165430.6|165305.6|515
1712317200000|2024-04-05 11:40:00|165437.1|165312.1|165402.5|165277.5|165442.1|165317.1|165396.1|165271.1|749
1712317500000|2024-04-05 11:45:00|165403.4|165278.4|165350|165225|165414.4|165289.4|165321.1|165196.1|599
1712317800000|2024-04-05 11:50:00|165350.7|165225.7|165381.1|165256.1|165381.1|165256.1|165324.2|165199.2|556
1712318100000|2024-04-05 11:55:00|165381|165256|165396.4|165271.4|165415|165290|165376.3|165251.3|547
1712318400000|2024-04-05 12:00:00|165396.2|165271.2|165323.6|165198.6|165396.2|165271.2|165256.3|165131.3|834
1712318700000|2024-04-05 12:05:00|165325.2|165200.2|165271.7|165146.7|165358.9|165233.9|165265.5|165140.5|619
1712319000000|2024-04-05 12:10:00|165271.9|165146.9|165275.4|165150.4|165314.4|165189.4|165266.9|165141.9|795
1712319300000|2024-04-05 12:15:00|165275.5|165150.5|165185.6|165060.6|165294.2|165169.2|165181.3|165056.3|733
1712319600000|2024-04-05 12:20:00|165185.7|165060.7|165101.1|164976.1|165232.4|165107.4|165070.1|164945.1|818
1712319900000|2024-04-05 12:25:00|165100.8|164975.8|165123.6|164819.9|165133.2|164981|164985|164795.5|754
1712320200000|2024-04-05 12:30:00|165123.5|164818.4|165249.1|165124.1|165644.9|165461.7|165120.8|164812|1108
1712320500000|2024-04-05 12:35:00|165250.2|165125.2|165238|165113|165430.7|165305.7|165102.6|164977.6|1132
1712320800000|2024-04-05 12:40:00|165248.1|165123.1|165132.4|165007.4|165325.5|165200.5|165072.2|164947.2|1080
1712321100000|2024-04-05 12:45:00|165129|165004|165239.6|165114.6|165346.6|165221.6|165115.8|164990.8|1024
1712321400000|2024-04-05 12:50:00|165237.5|165112.5|165242.8|165117.8|165368|165243|165173.1|165048.1|965
1712321700000|2024-04-05 12:55:00|165241.5|165116.5|165065|164940|165286.1|165161.1|165040.9|164915.9|986
1712322000000|2024-04-05 13:00:00|165058.8|164933.8|164995.4|164870.4|165058.8|164946.1|164846.2|164721.2|972
1712322300000|2024-04-05 13:05:00|164997.1|164872.1|165151.8|165026.8|165175.8|165050.8|164985.5|164860.5|887
1712322600000|2024-04-05 13:10:00|165151.7|165026.7|165010|164885|165185.8|165060.8|165002.8|164877.8|829
1712322900000|2024-04-05 13:15:00|165009.6|164884.6|164930.9|164805.9|165009.6|164884.6|164900.9|164775.9|902
1712323200000|2024-04-05 13:20:00|164930.6|164805.6|164859.3|164734.3|164938|164813|164856.1|164731.1|842
1712323500000|2024-04-05 13:25:00|164858.6|164733.6|164815.6|164690.6|164867.5|164742.5|164735|164610|899
1712323800000|2024-04-05 13:30:00|164814.8|164689.8|164733|164608|164897|164772|164731.8|164606.8|1019
1712324100000|2024-04-05 13:35:00|164731.9|164606.9|164706.8|164581.8|164735.8|164610.8|164571.2|164446.2|962
1712324400000|2024-04-05 13:40:00|164707.2|164582.2|164813.7|164688.7|164816.5|164691.5|164687.6|164581.8|816
1712324700000|2024-04-05 13:45:00|164812.8|164687.8|164820.6|164695.6|164853.7|164748.8|164760.8|164635.8|698
1712325000000|2024-04-05 13:50:00|164820.9|164695.9|164481.7|164431.7|164833.1|164708.1|164474.9|164388.8|869
1712325300000|2024-04-05 13:55:00|164482|164432|164656.9|164531.9|164660.8|164549.8|164432.3|164342.5|754
1712325600000|2024-04-05 14:00:00|164657.3|164532.3|164656.4|164531.4|164692.6|164577.6|164574.8|164449.8|779
1712325900000|2024-04-05 14:05:00|164656.9|164531.9|164717.3|164592.3|164758.7|164633.7|164600.3|164475.3|873
1712326200000|2024-04-05 14:10:00|164716.6|164591.6|164570.4|164445.4|164716.8|164591.8|164511.4|164420.1|878
1712326500000|2024-04-05 14:15:00|164573.4|164448.4|164676.8|164551.8|164691.4|164566.4|164550.3|164425.3|791
1712326800000|2024-04-05 14:20:00|164677|164552|164557.5|164432.5|164694.5|164569.5|164547.3|164422.3|875
1712327100000|2024-04-05 14:25:00|164558.1|164433.1|164703.4|164578.4|164703.4|164578.4|164544|164431.1|947
1712327400000|2024-04-05 14:30:00|164702.1|164577.1|164668.5|164543.5|164777.9|164652.9|164639.5|164514.5|819
1712327700000|2024-04-05 14:35:00|164668.9|164543.9|164865.4|164740.4|164871|164746|164668.9|164543.9|871
1712328000000|2024-04-05 14:40:00|164861.1|164736.1|164891.1|164766.1|164927.1|164802.1|164834.4|164709.4|809
1712328300000|2024-04-05 14:45:00|164890|164765|165001.8|164876.8|165002.4|164917.3|164847.5|164722.5|826
1712328600000|2024-04-05 14:50:00|165000.8|164875.8|164963.3|164838.3|165092.9|164967.9|164958|164833|801
1712328900000|2024-04-05 14:55:00|164963.4|164838.4|164951|164826|164989.7|164866.5|164891.7|164766.7|698
1712329200000|2024-04-05 15:00:00|164951.8|164826.8|164981.4|164856.4|164986.5|164867|164910.1|164820.8|847
1712329500000|2024-04-05 15:05:00|164981.6|164856.6|164837.3|164712.3|164981.9|164871.3|164830.5|164705.5|826
1712329800000|2024-04-05 15:10:00|164837|164712|164836.4|164711.4|164864.5|164739.5|164810.8|164685.8|708
1712330100000|2024-04-05 15:15:00|164836.8|164711.8|164863.6|164738.6|164921.3|164796.3|164816.8|164691.8|839
1712330400000|2024-04-05 15:20:00|164864.9|164739.9|164846.8|164721.8|164879.5|164754.5|164816.2|164691.2|783
1712330700000|2024-04-05 15:25:00|164849.8|164724.8|164866.9|164741.9|164894.3|164769.3|164816.2|164691.2|793
1712331000000|2024-04-05 15:30:00|164866.5|164741.5|164897.7|164772.7|164898.4|164776.4|164826.4|164708.4|858
1712331300000|2024-04-05 15:35:00|164897.9|164772.9|164896.9|164771.9|164951|164826|164858.8|164733.8|737
1712331600000|2024-04-05 15:40:00|164897.1|164772.1|164899.2|164774.2|164957.3|164832.3|164891.6|164766.6|730
1712331900000|2024-04-05 15:45:00|164898.5|164773.5|164920.9|164795.9|164952.4|164827.4|164892.5|164767.5|709
1712332200000|2024-04-05 15:50:00|164921.1|164796.1|164840.4|164715.4|164925.7|164800.7|164817.7|164692.7|799
1712332500000|2024-04-05 15:55:00|164839.4|164714.4|164926.6|164801.6|164926.6|164801.6|164837.3|164712.3|838
1712332800000|2024-04-05 16:00:00|164926.3|164801.3|164896.3|164771.3|164929.4|164804.4|164894.9|164769.9|880
1712333100000|2024-04-05 16:05:00|164896.4|164771.4|164853.4|164728.4|164896.5|164771.5|164841.7|164716.7|868
1712333400000|2024-04-05 16:10:00|164853.2|164728.2|164825.8|164700.8|164855.1|164730.1|164799.2|164674.2|767
1712333700000|2024-04-05 16:15:00|164825.7|164700.7|164791.9|164666.9|164828|164703|164782.5|164657.5|722
1712334000000|2024-04-05 16:20:00|164792.1|164667.1|164802.6|164677.6|164814.5|164689.5|164783.3|164658.3|665
1712334300000|2024-04-05 16:25:00|164802.9|164677.9|164836.3|164711.3|164842|164717|164802.3|164677.3|814
1712334600000|2024-04-05 16:30:00|164836.1|164711.1|164812.3|164687.3|164881.1|164756.1|164796.8|164671.8|796
1712334900000|2024-04-05 16:35:00|164811.4|164686.4|164786|164661|164823.6|164698.6|164784.9|164659.9|746
1712335200000|2024-04-05 16:40:00|164785.5|164660.5|164786.6|164661.6|164787.3|164662.3|164733.4|164608.4|802
1712335500000|2024-04-05 16:45:00|164786|164661|164789.3|164664.3|164792.6|164667.6|164748.9|164623.9|508
1712335800000|2024-04-05 16:50:00|164789.6|164664.6|164723.5|164598.5|164790.2|164665.2|164723.5|164598.5|688
1712336100000|2024-04-05 16:55:00|164723.2|164598.2|164737.1|164612.1|164766.8|164641.8|164707.9|164582.9|643
1712336400000|2024-04-05 17:00:00|164737|164612|164723.3|164598.3|164757.2|164632.2|164710.3|164585.3|702
1712336700000|2024-04-05 17:05:00|164723.9|164598.9|164766.8|164641.8|164772.6|164647.6|164721.9|164596.9|607
1712337000000|2024-04-05 17:10:00|164766.7|164641.7|164851.9|164726.9|164873.3|164748.3|164765.8|164640.8|746
1712337300000|2024-04-05 17:15:00|164852.5|164727.5|164820.9|164695.9|164853.1|164728.1|164811.9|164686.9|610
1712337600000|2024-04-05 17:20:00|164820.3|164695.3|164842.1|164717.1|164845.9|164720.9|164795.4|164670.4|644
1712337900000|2024-04-05 17:25:00|164842.4|164717.4|164843|164718|164912.1|164787.1|164841|164716|786
1712338200000|2024-04-05 17:30:00|164842.7|164717.7|164838.3|164713.3|164851.9|164726.9|164833.8|164708.8|596
1712338500000|2024-04-05 17:35:00|164838.1|164713.1|164851.4|164726.4|164855.2|164730.2|164838.1|164713.1|544
1712338800000|2024-04-05 17:40:00|164850.7|164725.7|164824.9|164699.9|164860.9|164735.9|164824.9|164699.9|762
1712339100000|2024-04-05 17:45:00|164825|164700|164868.1|164743.1|164873.1|164748.1|164819.6|164694.6|727
1712339400000|2024-04-05 17:50:00|164869.3|164744.3|164844.6|164719.6|164898.8|164773.8|164840.3|164715.3|742
1712339700000|2024-04-05 17:55:00|164845|164720|164862|164737|164893.5|164768.5|164838.3|164713.3|658
1712340000000|2024-04-05 18:00:00|164860.9|164735.9|164896.4|164771.4|164950.4|164825.4|164838.5|164713.5|875
1712340300000|2024-04-05 18:05:00|164897.2|164772.2|164822.7|164697.7|164906.2|164781.2|164819.1|164694.1|858
1712340600000|2024-04-05 18:10:00|164824|164699|164815.6|164690.6|164844.4|164719.4|164787.3|164662.3|817
1712340900000|2024-04-05 18:15:00|164816.8|164691.8|164824.4|164699.4|164829.4|164737.2|164782.3|164684.8|804
1712341200000|2024-04-05 18:20:00|164824.1|164699.1|164824.9|164699.9|164828|164703|164819.1|164694.1|691
1712341500000|2024-04-05 18:25:00|164825|164700|164865.5|164740.5|164866|164741|164793.8|164668.8|676
1712341800000|2024-04-05 18:30:00|164860.7|164735.7|164877.8|164752.8|164889.9|164764.9|164824.6|164699.6|771
1712342100000|2024-04-05 18:35:00|164877|164752|164854|164729|164882.6|164757.6|164851.3|164726.3|716
1712342400000|2024-04-05 18:40:00|164853.4|164728.4|164829.1|164704.1|164863.9|164738.9|164821.5|164696.5|615
1712342700000|2024-04-05 18:45:00|164829.3|164704.3|164819.4|164694.4|164837.8|164712.8|164795.1|164670.1|612
1712343000000|2024-04-05 18:50:00|164818.3|164693.3|164850.4|164725.4|164859.5|164734.5|164816.4|164691.4|701
1712343300000|2024-04-05 18:55:00|164850.7|164725.7|164822.9|164697.9|164853.3|164728.3|164799.5|164674.5|586
1712343600000|2024-04-05 19:00:00|164823.8|164698.8|164787.8|164662.8|164824.9|164699.9|164783.9|164658.9|659
1712343900000|2024-04-05 19:05:00|164787.7|164662.7|164791.8|164666.8|164816|164691|164785.7|164660.7|698
1712344200000|2024-04-05 19:10:00|164792.3|164667.3|164707.2|164582.2|164794.2|164669.2|164707.1|164582.1|710
1712344500000|2024-04-05 19:15:00|164706.7|164581.7|164669.5|164544.5|164710.8|164585.8|164665.9|164540.9|533
1712344800000|2024-04-05 19:20:00|164669.2|164544.2|164676.1|164551.1|164697|164572|164662.8|164537.8|723
1712345100000|2024-04-05 19:25:00|164676.4|164551.4|164679|164554|164682.4|164557.4|164623.6|164498.6|783
1712345400000|2024-04-05 19:30:00|164678.2|164553.2|164587.4|164462.4|164708.4|164583.4|164586.5|164461.5|826
1712345700000|2024-04-05 19:35:00|164591.8|164466.8|164636.9|164511.9|164642.2|164517.2|164543.7|164418.7|813
1712346000000|2024-04-05 19:40:00|164636.7|164511.7|164644.4|164519.4|164653.5|164528.5|164622.2|164497.2|718
1712346300000|2024-04-05 19:45:00|164641.7|164516.7|164609.9|164484.9|164655.8|164530.8|164583.4|164458.4|673
1712346600000|2024-04-05 19:50:00|164610.3|164485.3|164623.6|164498.6|164626.7|164501.7|164594.8|164469.8|756
1712346900000|2024-04-05 19:55:00|164625.7|164500.7|164668.6|164543.6|164668.6|164543.6|164623.4|164498.4|676
1712347200000|2024-04-05 20:00:00|164669.5|164544.5|164699.7|164574.7|164699.8|164574.8|164669.5|164544.5|370
1712347500000|2024-04-05 20:05:00|164699.3|164574.3|164705.7|164580.7|164709.4|164584.4|164699.3|164574.3|272
1712347800000|2024-04-05 20:10:00|164706.7|164581.7|164687.3|164562.3|164708.5|164583.5|164683.5|164558.5|275
1712348100000|2024-04-05 20:15:00|164688.8|164563.8|164678.5|164553.5|164695.9|164570.9|164674.6|164549.6|262
1712348400000|2024-04-05 20:20:00|164678.4|164553.4|164690.7|164565.7|164695.5|164570.5|164678.4|164553.4|164
1712348700000|2024-04-05 20:25:00|164690.6|164565.6|164706.1|164581.1|164711.4|164586.4|164690.5|164565.5|254
1712349000000|2024-04-05 20:30:00|164706.4|164581.4|164672.1|164547.1|164707.9|164582.9|164641.7|164516.7|297
1712349300000|2024-04-05 20:35:00|164671.9|164546.9|164725.6|164600.6|164731.6|164606.6|164671.9|164546.9|350
1712349600000|2024-04-05 20:40:00|164724.9|164599.9|164620.2|164495.2|164724.9|164599.9|164619.7|164494.7|513
1712349900000|2024-04-05 20:45:00|164620.5|164495.5|164645.1|164520.1|164678.9|164553.9|164611.2|164486.2|246
1712350200000|2024-04-05 20:50:00|164644.1|164519.1|164624.4|164499.4|164648.3|164523.3|164602|164477|222
1712350500000|2024-04-05 20:55:00|164631.5|164506.5|164653|164433.3|164673.3|164506.5|164607|164430.8|211
1712520000000|2024-04-07 20:00:00|164790.2|164493.6|164790.2|164493.6|164790.2|164493.6|164790.2|164493.6|1
1712521800000|2024-04-07 20:30:00|164780.1|164451.2|164780.1|164451.2|164780.1|164451.2|164780.1|164451.2|1
1712522100000|2024-04-07 20:35:00|164790.2|164493.6|164790.2|164493.6|164790.2|164493.6|164790.2|164493.6|1
1712522700000|2024-04-07 20:45:00|164770.2|164513.6|164770.2|164513.6|164770.2|164513.6|164770.2|164513.6|1
1712523300000|2024-04-07 20:55:00|164707.3|164397.3|164707.3|164397.3|164707.3|164397.3|164707.3|164397.3|1
1712523900000|2024-04-07 21:05:00|164705|164395|164771|164461|164791.1|164503.3|164705|164395|52
1712524200000|2024-04-07 21:10:00|164770.9|164460.9|164777.4|164508.7|164783.6|164508.7|164755.8|164445.8|43
1712524500000|2024-04-07 21:15:00|164777.2|164508.8|164761.4|164487.5|164777.6|164511.4|164757.4|164447.4|33
1712524800000|2024-04-07 21:20:00|164758.9|164489|164758.2|164448.2|164772.2|164512.9|164756.3|164446.3|64
1712525100000|2024-04-07 21:25:00|164758.1|164448.1|164765.7|164462.5|164766.7|164513.4|164713.4|164403.4|50
1712525400000|2024-04-07 21:30:00|164759.4|164464.7|164777.2|164467.2|164893.8|164583.8|164757.4|164447.4|238
1712525700000|2024-04-07 21:35:00|164777.3|164467.3|164759.1|164449.1|164777.9|164501.2|164744.7|164446.5|231
1712526000000|2024-04-07 21:40:00|164759|164449|164744.1|164456.7|164760.6|164506.8|164705.7|164448.7|98
1712526300000|2024-04-07 21:45:00|164744|164448.9|164741.5|164521.1|164785.3|164521.1|164723.9|164448.5|79
1712526600000|2024-04-07 21:50:00|164741.4|164520.6|164752.8|164515.7|164752.8|164524.6|164723.9|164502|79
1712526900000|2024-04-07 21:55:00|164752.7|164515.6|164747|164511|164754.4|164524.9|164734.1|164503.7|110
1712527200000|2024-04-07 22:00:00|164740.5|164521.6|164692.1|164567.1|164778.4|164568.6|164638.2|164472|498
1712527500000|2024-04-07 22:05:00|164691.5|164566.5|164711.8|164586.8|164711.8|164586.8|164691.4|164566.4|196
1712527800000|2024-04-07 22:10:00|164711.3|164586.3|164737.2|164612.2|164741.4|164616.4|164710.8|164585.8|167
1712528100000|2024-04-07 22:15:00|164737.5|164612.5|164754.6|164629.6|164756.4|164631.4|164737.5|164612.5|175
1712528400000|2024-04-07 22:20:00|164754.5|164629.5|164751.1|164626.1|164757.9|164632.9|164749.8|164624.8|67
1712528700000|2024-04-07 22:25:00|164751.2|164626.2|164750.5|164625.5|164754.2|164629.2|164750.5|164625.5|74
1712529000000|2024-04-07 22:30:00|164750.6|164625.6|164734|164609|164756.5|164631.5|164733.1|164608.1|110
1712529300000|2024-04-07 22:35:00|164735.1|164610.1|164713.9|164588.9|164735.3|164610.3|164712.9|164587.9|119
1712529600000|2024-04-07 22:40:00|164714|164589|164705.5|164580.5|164715.2|164590.2|164691.9|164566.9|103
1712529900000|2024-04-07 22:45:00|164705.6|164580.6|164722.4|164597.4|164730.4|164605.4|164693.5|164568.5|141
1712530200000|2024-04-07 22:50:00|164721.9|164596.9|164735.6|164610.6|164735.6|164610.6|164716.8|164591.8|116
1712530500000|2024-04-07 22:55:00|164735.5|164610.5|164729.8|164604.8|164738.4|164613.4|164724.8|164599.8|85
1712530800000|2024-04-07 23:00:00|164732.1|164607.1|164734|164609|164740.4|164615.4|164732.1|164607.1|148
1712531100000|2024-04-07 23:05:00|164734.1|164609.1|164717|164592|164738.1|164613.1|164716.6|164591.6|135
1712531400000|2024-04-07 23:10:00|164715.2|164590.2|164698.1|164573.1|164718.4|164593.4|164689.7|164564.7|114
1712531700000|2024-04-07 23:15:00|164698.3|164573.3|164687.7|164562.7|164698.3|164573.3|164686.5|164561.5|113
1712532000000|2024-04-07 23:20:00|164689.3|164564.3|164692.7|164567.7|164695|164570|164674.2|164549.2|99
1712532300000|2024-04-07 23:25:00|164692.8|164567.8|164710.4|164585.4|164711.8|164586.8|164687.5|164562.5|131
1712532600000|2024-04-07 23:30:00|164710|164585|164711|164586|164711.1|164586.1|164702.1|164577.1|109
1712532900000|2024-04-07 23:35:00|164710.9|164585.9|164699.3|164574.3|164711.5|164586.5|164699.1|164574.1|94
1712533200000|2024-04-07 23:40:00|164699.2|164574.2|164700.4|164575.4|164700.8|164575.8|164693.6|164568.6|85
1712533500000|2024-04-07 23:45:00|164701.4|164576.4|164725.4|164600.4|164726.2|164601.2|164701.1|164576.1|107
1712533800000|2024-04-07 23:50:00|164729.6|164604.6|164737.4|164612.4|164740.1|164615.1|164729.6|164604.6|130
1712534100000|2024-04-07 23:55:00|164737.6|164612.6|164739.7|164614.7|164742|164617|164721.2|164596.2|120
1712534400000|2024-04-08 00:00:00|164740.3|164615.3|164794.3|164669.3|164803|164678|164740.3|164615.3|241
1712534700000|2024-04-08 00:05:00|164794.7|164669.7|164786.6|164661.6|164794.8|164669.8|164784.7|164659.7|470
1712535000000|2024-04-08 00:10:00|164786.2|164661.2|164794|164669|164796.9|164671.9|164784.1|164659.1|278
1712535300000|2024-04-08 00:15:00|164794.1|164669.1|164789.4|164664.4|164795.4|164670.4|164785.3|164660.3|308
1712535600000|2024-04-08 00:20:00|164789.7|164664.7|164779.8|164654.8|164803.4|164678.4|164772.7|164647.7|321
1712535900000|2024-04-08 00:25:00|164779.5|164654.5|164816.4|164691.4|164818.4|164693.4|164778.3|164653.3|307
1712536200000|2024-04-08 00:30:00|164820.1|164695.1|164843.5|164718.5|164845.3|164720.3|164811.4|164686.4|368
1712536500000|2024-04-08 00:35:00|164843.7|164718.7|164840.2|164715.2|164857.1|164732.1|164828|164703|398
1712536800000|2024-04-08 00:40:00|164841.3|164716.3|164857.6|164732.6|164859.4|164734.4|164835.7|164710.7|379
1712537100000|2024-04-08 00:45:00|164857.3|164732.3|164879|164754|164879|164754|164836.9|164711.9|302
1712537400000|2024-04-08 00:50:00|164878.9|164753.9|164904.3|164779.3|164905.3|164780.3|164877.2|164752.2|290
1712537700000|2024-04-08 00:55:00|164904.4|164779.4|164894.7|164769.7|164905.8|164780.8|164890.5|164765.5|282
1712538000000|2024-04-08 01:00:00|164894.6|164769.6|164948.4|164823.4|164950.8|164825.8|164872.5|164747.5|504
1712538300000|2024-04-08 01:05:00|164947.8|164822.8|164971|164846|164972.2|164847.2|164938.9|164813.9|562
1712538600000|2024-04-08 01:10:00|164971.3|164846.3|164935.9|164810.9|164986.9|164861.9|164924.1|164799.1|582
1712538900000|2024-04-08 01:15:00|164936.4|164811.4|164960.5|164835.5|164962.7|164837.7|164934|164809|507
1712539200000|2024-04-08 01:20:00|164960.7|164835.7|164966.6|164841.6|164973.9|164848.9|164960.6|164835.6|416
1712539500000|2024-04-08 01:25:00|164966.8|164841.8|165002|164877|165002|164877|164965.1|164840.1|485
1712539800000|2024-04-08 01:30:00|165005|164880|164953.1|164828.1|165005|164880|164949.6|164824.6|369
1712540100000|2024-04-08 01:35:00|164953.2|164828.2|164941.5|164816.5|164953.2|164828.2|164937.9|164812.9|357
1712540400000|2024-04-08 01:40:00|164941.4|164816.4|164881|164756|164941.6|164816.6|164878.6|164753.6|414
1712540700000|2024-04-08 01:45:00|164880.3|164755.3|164913.9|164788.9|164919|164794|164880.3|164755.3|380
1712541000000|2024-04-08 01:50:00|164912.8|164787.8|164910.7|164785.7|164913.3|164788.3|164905.1|164780.1|399
1712541300000|2024-04-08 01:55:00|164911.1|164786.1|164882.8|164757.8|164913.7|164788.7|164877|164752|351
1712541600000|2024-04-08 02:00:00|164883.1|164758.1|164875.9|164750.9|164886.5|164761.5|164873.7|164748.7|361
1712541900000|2024-04-08 02:05:00|164875.8|164750.8|164857.1|164732.1|164879.2|164754.2|164857.1|164732.1|279
1712542200000|2024-04-08 02:10:00|164857.5|164732.5|164818.9|164693.9|164857.7|164732.7|164818.1|164693.1|363
1712542500000|2024-04-08 02:15:00|164818.3|164693.3|164823.9|164698.9|164827|164702|164816.7|164691.7|273
1712542800000|2024-04-08 02:20:00|164824|164699|164821.7|164696.7|164826.1|164701.1|164821|164696|121
1712543100000|2024-04-08 02:25:00|164822.4|164697.4|164821.5|164696.5|164825.4|164700.4|164821.2|164696.2|125
1712543400000|2024-04-08 02:30:00|164821.6|164696.6|164772.3|164647.3|164822|164697|164767.8|164642.8|401
1712543700000|2024-04-08 02:35:00|164770.9|164645.9|164748.8|164623.8|164775.7|164650.7|164746.5|164621.5|428
1712544000000|2024-04-08 02:40:00|164749.1|164624.1|164750.7|164625.7|164755.4|164630.4|164748.1|164623.1|398
1712544300000|2024-04-08 02:45:00|164751.7|164626.7|164746.3|164621.3|164756.7|164631.7|164741.2|164616.2|360
1712544600000|2024-04-08 02:50:00|164746.1|164621.1|164740|164615|164750.1|164625.1|164723.3|164598.3|340
1712544900000|2024-04-08 02:55:00|164740.1|164615.1|164745.1|164620.1|164747.7|164622.7|164739.6|164614.6|278
1712545200000|2024-04-08 03:00:00|164745|164620|164744.4|164619.4|164747.1|164622.1|164733.5|164608.5|287
1712545500000|2024-04-08 03:05:00|164744|164619|164741.7|164616.7|164744.9|164619.9|164740.1|164615.1|176
1712545800000|2024-04-08 03:10:00|164742.3|164617.3|164745.1|164620.1|164747.2|164622.2|164741.8|164616.8|156
1712546100000|2024-04-08 03:15:00|164745.2|164620.2|164774.9|164649.9|164776.6|164651.6|164742.4|164617.4|233
1712546400000|2024-04-08 03:20:00|164775|164650|164769.4|164644.4|164776.7|164651.7|164741.4|164616.4|368
1712546700000|2024-04-08 03:25:00|164769.3|164644.3|164800.3|164675.3|164805|164680|164767.2|164642.2|372
1712547000000|2024-04-08 03:30:00|164802.6|164677.6|164827|164702|164829.6|164704.6|164788.2|164663.2|488
1712547300000|2024-04-08 03:35:00|164826.8|164701.8|164843.4|164718.4|164851.2|164726.2|164821.7|164696.7|399
1712547600000|2024-04-08 03:40:00|164843.5|164718.5|164824|164699|164849.3|164724.3|164822.8|164697.8|251
1712547900000|2024-04-08 03:45:00|164823.8|164698.8|164842.1|164717.1|164843.8|164718.8|164823.1|164698.1|219
1712548200000|2024-04-08 03:50:00|164842.5|164717.5|164826|164701|164844|164719|164824|164699|214
1712548500000|2024-04-08 03:55:00|164826.2|164701.2|164823.6|164698.6|164829.3|164704.3|164823.5|164698.5|192
1712548800000|2024-04-08 04:00:00|164823.5|164698.5|164821|164696|164823.8|164698.8|164819|164694|186
1712549100000|2024-04-08 04:05:00|164821.5|164696.5|164802.8|164677.8|164827.8|164702.8|164798.5|164673.5|197
1712549400000|2024-04-08 04:10:00|164802.9|164677.9|164822.4|164697.4|164828.3|164703.3|164802|164677|267
1712549700000|2024-04-08 04:15:00|164822.3|164697.3|164809.2|164684.2|164827.1|164702.1|164807.8|164682.8|416
1712550000000|2024-04-08 04:20:00|164809.6|164684.6|164819.6|164694.6|164822.1|164697.1|164808.4|164683.4|251
1712550300000|2024-04-08 04:25:00|164819.8|164694.8|164828.3|164703.3|164830.7|164705.7|164818.7|164693.7|206
1712550600000|2024-04-08 04:30:00|164828.1|164703.1|164824.6|164699.6|164831.1|164706.1|164821.4|164696.4|153
1712550900000|2024-04-08 04:35:00|164824.5|164699.5|164833.8|164708.8|164839.7|164714.7|164822.3|164697.3|265
1712551200000|2024-04-08 04:40:00|164832.9|164707.9|164833.4|164708.4|164838.1|164713.1|164832.7|164707.7|162
1712551500000|2024-04-08 04:45:00|164832.8|164707.8|164834.6|164709.6|164835.2|164710.2|164828.5|164703.5|267
1712551800000|2024-04-08 04:50:00|164833.1|164708.1|164833.4|164708.4|164835.5|164710.5|164829|164704|186
1712552100000|2024-04-08 04:55:00|164832.7|164707.7|164830|164705|164834.2|164709.2|164826.6|164701.6|145
1712552400000|2024-04-08 05:00:00|164829.7|164704.7|164793.2|164668.2|164830.6|164705.6|164785.3|164660.3|424
1712552700000|2024-04-08 05:05:00|164793.5|164668.5|164796.8|164671.8|164798.4|164673.4|164790.3|164665.3|416
1712553000000|2024-04-08 05:10:00|164796.7|164671.7|164805.7|164680.7|164827.3|164702.3|164796|164671|372
1712553300000|2024-04-08 05:15:00|164806.4|164681.4|164803.8|164678.8|164817.1|164692.1|164801.5|164676.5|432
1712553600000|2024-04-08 05:20:00|164803.7|164678.7|164778.6|164653.6|164807.5|164682.5|164776.6|164651.6|335
1712553900000|2024-04-08 05:25:00|164778.4|164653.4|164776.2|164651.2|164789.7|164664.7|164774|164649|559
1712554200000|2024-04-08 05:30:00|164776.6|164651.6|164827.4|164702.4|164832.2|164707.2|164773.5|164648.5|858
1712554500000|2024-04-08 05:35:00|164827.3|164702.3|164796.9|164671.9|164836.5|164711.5|164777.5|164652.5|592
1712554800000|2024-04-08 05:40:00|164797|164672|164802.5|164677.5|164803.4|164678.4|164795.1|164670.1|738
1712555100000|2024-04-08 05:45:00|164803.8|164678.8|164859|164734|164860.2|164735.2|164802.5|164677.5|445
1712555400000|2024-04-08 05:50:00|164859.7|164734.7|164841.3|164716.3|164859.7|164734.7|164834.2|164709.2|241
1712555700000|2024-04-08 05:55:00|164841|164716|164847.9|164722.9|164857|164732|164840.9|164715.9|461
1712556000000|2024-04-08 06:00:00|164849.1|164724.1|164850.7|164725.7|164851.5|164726.5|164806.8|164681.8|628
1712556300000|2024-04-08 06:05:00|164850.9|164725.9|164850.3|164725.3|164876.2|164751.2|164829.9|164704.9|513
1712556600000|2024-04-08 06:10:00|164850.5|164725.5|164859|164734|164860.7|164735.7|164828.1|164703.1|602
1712556900000|2024-04-08 06:15:00|164859.1|164734.1|164902.8|164777.8|164913.3|164788.3|164857.3|164732.3|617
1712557200000|2024-04-08 06:20:00|164900.1|164775.1|164863.7|164738.7|164905.9|164780.9|164853|164728|503
1712557500000|2024-04-08 06:25:00|164863.6|164738.6|164848.3|164723.3|164863.9|164738.9|164826.9|164701.9|573
1712557800000|2024-04-08 06:30:00|164848.2|164723.2|164823.5|164698.5|164859.1|164734.1|164801.8|164676.8|617
1712558100000|2024-04-08 06:35:00|164824|164699|164831.4|164706.4|164834.4|164709.4|164808.3|164683.3|562
1712558400000|2024-04-08 06:40:00|164832.2|164707.2|164826.9|164701.9|164858.2|164733.2|164824.4|164699.4|721
1712558700000|2024-04-08 06:45:00|164826.6|164701.6|164824.6|164699.6|164832.1|164707.1|164821|164696|669
1712559000000|2024-04-08 06:50:00|164824.7|164699.7|164828.8|164703.8|164842|164717|164801.1|164676.1|689
1712559300000|2024-04-08 06:55:00|164822.4|164697.4|164831|164706|164832.4|164707.4|164806.5|164681.5|711
1712559600000|2024-04-08 07:00:00|164821.4|164696.4|164782.4|164657.4|164829.3|164704.3|164748|164623|835
1712559900000|2024-04-08 07:05:00|164782.7|164657.7|164844.4|164719.4|164856.7|164731.7|164765.6|164640.6|720
1712560200000|2024-04-08 07:10:00|164844.5|164719.5|164734.7|164609.7|164844.5|164719.5|164722.9|164597.9|662
1712560500000|2024-04-08 07:15:00|164734.8|164609.8|164686.3|164561.3|164734.8|164609.8|164684.6|164559.6|642
1712560800000|2024-04-08 07:20:00|164686.4|164561.4|164732.2|164607.2|164750.1|164625.1|164680|164555|666
1712561100000|2024-04-08 07:25:00|164732.4|164607.4|164747.5|164622.5|164758.6|164633.6|164730.8|164605.8|592
1712561400000|2024-04-08 07:30:00|164744.7|164619.7|164725.7|164600.7|164793|164668|164721.4|164596.4|581
1712561700000|2024-04-08 07:35:00|164722|164597|164736.3|164611.3|164740.3|164615.3|164693.4|164568.4|617
1712562000000|2024-04-08 07:40:00|164736.2|164611.2|164719.5|164594.5|164736.2|164611.2|164707.4|164582.4|652
1712562300000|2024-04-08 07:45:00|164719.6|164594.6|164684.6|164559.6|164740.8|164615.8|164683|164558|608
1712562600000|2024-04-08 07:50:00|164684.7|164559.7|164690.9|164565.9|164712.2|164587.2|164681.5|164556.5|584
1712562900000|2024-04-08 07:55:00|164691.1|164566.1|164692.8|164567.8|164694.1|164569.1|164681.5|164556.5|699
1712563200000|2024-04-08 08:00:00|164692|164567|164706.8|164581.8|164710.8|164585.8|164684.5|164559.5|745
1712563500000|2024-04-08 08:05:00|164707.7|164582.7|164739|164614|164745|164620|164689.1|164564.1|561
1712563800000|2024-04-08 08:10:00|164738.5|164613.5|164734.5|164609.5|164749.3|164624.3|164733.5|164608.5|491
1712564100000|2024-04-08 08:15:00|164734.4|164609.4|164803.7|164678.7|164806.5|164681.5|164713.4|164588.4|569
1712564400000|2024-04-08 08:20:00|164804|164679|164877|164752|164910.2|164785.2|164798.8|164673.8|664
1712564700000|2024-04-08 08:25:00|164873.2|164748.2|164854.4|164729.4|164878.8|164753.8|164833.2|164708.2|625
1712565000000|2024-04-08 08:30:00|164854.2|164729.2|164779.7|164654.7|164856|164731|164779.7|164654.7|596
1712565300000|2024-04-08 08:35:00|164780.1|164655.1|164746.7|164621.7|164786|164661|164745.4|164620.4|693
1712565600000|2024-04-08 08:40:00|164749.5|164624.5|164794.4|164669.4|164801.5|164676.5|164748.3|164623.3|610
1712565900000|2024-04-08 08:45:00|164794.2|164669.2|164812.2|164687.2|164846.9|164721.9|164790.3|164665.3|639
1712566200000|2024-04-08 08:50:00|164812.3|164687.3|164859.3|164734.3|164880.7|164755.7|164811.5|164686.5|580
1712566500000|2024-04-08 08:55:00|164858.4|164733.4|164846.4|164721.4|164872.4|164747.4|164831|164706|616
1712566800000|2024-04-08 09:00:00|164846.3|164721.3|164837.5|164712.5|164868.1|164743.1|164817.2|164692.2|554
1712567100000|2024-04-08 09:05:00|164837.7|164712.7|164831.9|164706.9|164859.3|164734.3|164826.7|164701.7|594
1712567400000|2024-04-08 09:10:00|164831.6|164706.6|164808.6|164683.6|164831.9|164706.9|164793.7|164668.7|696
1712567700000|2024-04-08 09:15:00|164808.5|164683.5|164757.5|164632.5|164820.2|164695.2|164757.4|164632.4|497
1712568000000|2024-04-08 09:20:00|164757.3|164632.3|164731.5|164606.5|164758.6|164633.6|164717.7|164592.7|576
1712568300000|2024-04-08 09:25:00|164732.4|164607.4|164729.8|164604.8|164745.6|164620.6|164717.4|164592.4|591
1712568600000|2024-04-08 09:30:00|164728.6|164603.6|164719.7|164594.7|164731.8|164606.8|164694.4|164569.4|525
1712568900000|2024-04-08 09:35:00|164719|164594|164728.9|164603.9|164738.1|164613.1|164713.5|164588.5|560
1712569200000|2024-04-08 09:40:00|164729.1|164604.1|164688.3|164563.3|164734.3|164609.3|164682.4|164557.4|628
1712569500000|2024-04-08 09:45:00|164688.1|164563.1|164690.1|164565.1|164694.3|164569.3|164653.4|164528.4|539
1712569800000|2024-04-08 09:50:00|164690.2|164565.2|164741.9|164616.9|164745.1|164620.1|164690.2|164565.2|568
1712570100000|2024-04-08 09:55:00|164742.2|164617.2|164705|164580|164744.3|164619.3|164701.5|164576.5|638
1712570400000|2024-04-08 10:00:00|164704.8|164579.8|164675.8|164550.8|164725.9|164600.9|164675.3|164550.3|626
1712570700000|2024-04-08 10:05:00|164675.6|164550.6|164646.8|164521.8|164675.8|164550.8|164641|164516|573
1712571000000|2024-04-08 10:10:00|164646.7|164521.7|164663.3|164538.3|164672|164547|164627.5|164502.5|475
1712571300000|2024-04-08 10:15:00|164663.9|164538.9|164646|164521|164670.5|164545.5|164642|164517|449
1712571600000|2024-04-08 10:20:00|164646.3|164521.3|164596.3|164471.3|164647.6|164522.6|164585.6|164460.6|460
1712571900000|2024-04-08 10:25:00|164596.4|164471.4|164583.8|164458.8|164616|164491|164569.6|164444.6|527
1712572200000|2024-04-08 10:30:00|164583.9|164458.9|164586|164461|164598|164473|164578.6|164453.6|573
1712572500000|2024-04-08 10:35:00|164586.1|164461.1|164564.9|164439.9|164593|164468|164554.2|164429.2|505
1712572800000|2024-04-08 10:40:00|164564.3|164439.3|164524.4|164399.4|164564.3|164439.3|164497.4|164372.4|431
1712573100000|2024-04-08 10:45:00|164524.3|164399.3|164498.6|164373.6|164550.6|164425.6|164498.6|164373.6|549
1712573400000|2024-04-08 10:50:00|164498.7|164373.7|164521.5|164396.5|164546.2|164421.2|164492.9|164367.9|556
1712573700000|2024-04-08 10:55:00|164521.4|164396.4|164497.5|164372.5|164521.8|164396.8|164491.3|164366.3|710
1712574000000|2024-04-08 11:00:00|164495.2|164370.2|164466.7|164341.7|164495.2|164370.2|164466.7|164341.7|678
1712574300000|2024-04-08 11:05:00|164467.6|164342.6|164494.3|164369.3|164499.3|164374.3|164458.7|164333.7|486
1712574600000|2024-04-08 11:10:00|164492.9|164367.9|164519.4|164394.4|164521.9|164396.9|164489.5|164364.5|491
1712574900000|2024-04-08 11:15:00|164519.3|164394.3|164515.1|164390.1|164537.9|164412.9|164513.9|164388.9|539
1712575200000|2024-04-08 11:20:00|164515.4|164390.4|164506.8|164381.8|164516.3|164391.3|164491.3|164366.3|572
1712575500000|2024-04-08 11:25:00|164505.8|164380.8|164531.6|164406.6|164560.8|164435.8|164504.6|164379.6|523
1712575800000|2024-04-08 11:30:00|164532.3|164407.3|164630|164505|164630|164505|164528.8|164403.8|585
1712576100000|2024-04-08 11:35:00|164629|164504|164628.5|164503.5|164634.7|164509.7|164567.7|164442.7|560
1712576400000|2024-04-08 11:40:00|164628.6|164503.6|164649.6|164524.6|164650.6|164525.6|164617|164492|526
1712576700000|2024-04-08 11:45:00|164650.8|164525.8|164613.9|164488.9|164680|164555|164613.2|164488.2|599
1712577000000|2024-04-08 11:50:00|164613.7|164488.7|164679.3|164554.3|164680.7|164555.7|164579.2|164454.2|631
1712577300000|2024-04-08 11:55:00|164679.4|164554.4|164639.8|164514.8|164683.9|164558.9|164625.8|164500.8|628
1712577600000|2024-04-08 12:00:00|164640.3|164515.3|164574|164449|164667.9|164542.9|164564.2|164439.2|717
1712577900000|2024-04-08 12:05:00|164574.2|164449.2|164576.1|164451.1|164601|164476|164531.8|164406.8|726
1712578200000|2024-04-08 12:10:00|164576.3|164451.3|164577.8|164452.8|164585.4|164460.4|164538.8|164413.8|752
1712578500000|2024-04-08 12:15:00|164578|164453|164433.7|164308.7|164597|164472|164416.7|164291.7|743
1712578800000|2024-04-08 12:20:00|164433.8|164308.8|164445.8|164320.8|164549.6|164424.6|164433.8|164308.8|884
1712579100000|2024-04-08 12:25:00|164446.3|164321.3|164443.4|164318.4|164500.8|164375.8|164434.3|164309.3|841
1712579400000|2024-04-08 12:30:00|164443.7|164318.7|164461|164336|164463.1|164338.1|164414.6|164289.6|772
1712579700000|2024-04-08 12:35:00|164460.1|164335.1|164383.7|164258.7|164486.9|164361.9|164353.5|164228.5|779
1712580000000|2024-04-08 12:40:00|164383.6|164258.6|164292.4|164167.4|164386.9|164261.9|164269.5|164144.5|564
1712580300000|2024-04-08 12:45:00|164292.1|164167.1|164204.4|164079.4|164301.8|164176.8|164164|164039|737
1712580600000|2024-04-08 12:50:00|164205.2|164080.2|164120.6|163995.6|164209.2|164084.2|164110.5|163985.5|658
1712580900000|2024-04-08 12:55:00|164119.6|163994.6|164174|164049|164203.2|164078.2|164119|163994|700
1712581200000|2024-04-08 13:00:00|164173.5|164048.5|164094.3|163969.3|164173.5|164048.5|164094.3|163969.3|849
1712581500000|2024-04-08 13:05:00|164094.2|163969.2|164210.1|164085.1|164214.9|164089.9|164094.1|163969.1|776
1712581800000|2024-04-08 13:10:00|164210.5|164085.5|164194.3|164069.3|164266.4|164141.4|164194.3|164069.3|812
1712582100000|2024-04-08 13:15:00|164194.4|164069.4|164148.7|164023.7|164209.6|164084.6|164147.2|164022.2|758
1712582400000|2024-04-08 13:20:00|164149.3|164024.3|164033.7|163908.7|164151.1|164026.1|163971.2|163861.2|716
1712582700000|2024-04-08 13:25:00|164033.1|163908.1|163975|163850|164055.3|163930.3|163886.8|163774.3|787
1712583000000|2024-04-08 13:30:00|163964.5|163839.5|163803|163678|163964.5|163839.5|163797.7|163672.7|874
1712583300000|2024-04-08 13:35:00|163802.8|163677.8|163807.1|163682.1|163872.8|163747.8|163801.1|163676.1|873
1712583600000|2024-04-08 13:40:00|163807|163682|163778.3|163653.3|163832.9|163707.9|163724.5|163599.5|864
1712583900000|2024-04-08 13:45:00|163778.8|163653.8|163695.8|163570.8|163781.7|163656.7|163662.1|163537.9|848
1712584200000|2024-04-08 13:50:00|163695.6|163570.6|163666.5|163541.5|163746|163621|163642.6|163517.6|825
1712584500000|2024-04-08 13:55:00|163666.8|163541.8|163614.3|163489.3|163671.8|163546.8|163591.8|163470.9|751
1712584800000|2024-04-08 14:00:00|163612.7|163487.7|163598.4|163473.4|163637.4|163545.9|163568.8|163443.8|882
1712585100000|2024-04-08 14:05:00|163598.5|163473.5|163591|163466|163635.9|163510.9|163548.1|163423.1|862
1712585400000|2024-04-08 14:10:00|163591.1|163466.1|163806.6|163681.6|163815.1|163690.1|163562.1|163437.1|892
1712585700000|2024-04-08 14:15:00|163803.9|163678.9|163815.6|163690.6|163844|163719|163755.3|163637.2|850
1712586000000|2024-04-08 14:20:00|163816.2|163691.2|163744.5|163619.5|163816.3|163691.3|163730|163605|804
1712586300000|2024-04-08 14:25:00|163744.8|163619.8|163766.9|163641.9|163767.7|163647.7|163677.9|163594.5|776
1712586600000|2024-04-08 14:30:00|163767.7|163642.7|163646.2|163521.2|163767.7|163642.7|163599.1|163474.1|792
1712586900000|2024-04-08 14:35:00|163646.7|163521.7|163627.5|163502.5|163661.1|163536.1|163597.5|163472.5|769
1712587200000|2024-04-08 14:40:00|163627.6|163502.6|163701|163576|163706.6|163581.6|163626.6|163501.6|757
1712587500000|2024-04-08 14:45:00|163698.5|163573.5|163708.5|163583.5|163739.8|163614.8|163675.5|163550.5|670
1712587800000|2024-04-08 14:50:00|163708.4|163583.4|163676.1|163551.1|163728|163603|163620.2|163495.2|780
1712588100000|2024-04-08 14:55:00|163676.6|163551.6|163701.5|163576.5|163707.9|163582.9|163659.7|163534.7|826
1712588400000|2024-04-08 15:00:00|163699.8|163574.8|163694.9|163569.9|163702.8|163577.8|163652|163527|838
1712588700000|2024-04-08 15:05:00|163695.1|163570.1|163681.4|163556.4|163707.2|163605.6|163651.3|163546.9|743
1712589000000|2024-04-08 15:10:00|163681.5|163556.5|163629.2|163504.2|163682.9|163557.9|163620.9|163495.9|715
1712589300000|2024-04-08 15:15:00|163629.4|163504.4|163540.8|163415.8|163630.5|163505.5|163523.7|163398.7|697
1712589600000|2024-04-08 15:20:00|163540.9|163415.9|163572|163447|163578.2|163453.2|163519.8|163394.8|711
1712589900000|2024-04-08 15:25:00|163571.3|163446.3|163523|163398|163624.1|163499.1|163520.3|163395.3|645
1712590200000|2024-04-08 15:30:00|163522.7|163397.7|163449.6|163324.6|163557|163432|163429.5|163304.5|754
1712590500000|2024-04-08 15:35:00|163449.7|163324.7|163462.9|163337.9|163527.7|163402.7|163434.3|163309.3|760
1712590800000|2024-04-08 15:40:00|163461.9|163336.9|163429.8|163304.8|163466.3|163366.3|163398.1|163278.3|776
1712591100000|2024-04-08 15:45:00|163430.5|163305.5|163386.5|163261.5|163470.7|163345.7|163379.2|163254.2|799
1712591400000|2024-04-08 15:50:00|163387.1|163262.1|163391.3|163266.3|163418.7|163309.5|163355.5|163259.1|662
1712591700000|2024-04-08 15:55:00|163388|163263|163308.8|163183.8|163400.7|163275.7|163273.9|163179.1|632
1712592000000|2024-04-08 16:00:00|163306.1|163181.1|163218.8|163093.8|163314.9|163189.9|163195.2|163070.2|671
1712592300000|2024-04-08 16:05:00|163219.9|163094.9|163231.2|163106.2|163251.9|163159.2|163173.6|163068.4|642
1712592600000|2024-04-08 16:10:00|163231.3|163106.3|163325.4|163200.4|163343.5|163218.5|163204.2|163105.8|681
1712592900000|2024-04-08 16:15:00|163327.1|163202.1|163329.2|163204.2|163357|163233.5|163260.3|163168.8|737
1712593200000|2024-04-08 16:20:00|163329|163204|163314.9|163189.9|163363|163281.2|163274.6|163183.5|666
1712593500000|2024-04-08 16:25:00|163313.9|163188.9|163280.5|163155.5|163314.6|163218.3|163233.1|163143.4|638
1712593800000|2024-04-08 16:30:00|163280.8|163155.8|163311|163186|163317.5|163193.1|163239.5|163151.8|793
1712594100000|2024-04-08 16:35:00|163311.1|163186.1|163394.5|163269.5|163401.8|163282.7|163290.7|163165.7|810
1712594400000|2024-04-08 16:40:00|163395.5|163270.5|163423|163298|163424.7|163299.7|163321.8|163220.8|691
1712594700000|2024-04-08 16:45:00|163423.1|163298.1|163423.8|163298.8|163477.9|163352.9|163400.6|163293.5|562
1712595000000|2024-04-08 16:50:00|163423|163298|163375.1|163250.1|163425|163307.1|163337.2|163246.8|568
1712595300000|2024-04-08 16:55:00|163375|163250|163453.2|163328.2|163465.2|163340.2|163370.9|163245.9|538
1712595600000|2024-04-08 17:00:00|163453.6|163328.6|163455.2|163330.2|163478|163353|163432.9|163307.9|538
1712595900000|2024-04-08 17:05:00|163455|163330|163426.5|163301.5|163461.9|163336.9|163409|163284|452
1712596200000|2024-04-08 17:10:00|163426.7|163301.7|163427.1|163302.1|163435.3|163310.3|163418.6|163293.6|414
1712596500000|2024-04-08 17:15:00|163427|163302|163446.2|163321.2|163446.2|163321.2|163422.8|163297.8|334
1712596800000|2024-04-08 17:20:00|163446.1|163321.1|163431.4|163306.4|163452.6|163327.6|163427.5|163302.5|364
1712597100000|2024-04-08 17:25:00|163431.3|163306.3|163386.1|163261.1|163479.8|163354.8|163386.1|163261.1|422
1712597400000|2024-04-08 17:30:00|163382.1|163257.1|163376.3|163251.3|163435.5|163310.5|163374.4|163249.4|506
1712597700000|2024-04-08 17:35:00|163376.7|163251.7|163429.4|163304.4|163436.3|163311.3|163375.8|163250.8|499
1712598000000|2024-04-08 17:40:00|163430|163305|163480.3|163355.3|163492.8|163367.8|163423.4|163298.4|568
1712598300000|2024-04-08 17:45:00|163478.4|163353.4|163464|163339|163496.8|163371.8|163460.7|163335.7|547
1712598600000|2024-04-08 17:50:00|163463.9|163338.9|163475.4|163350.4|163480.3|163355.3|163456.8|163331.8|494
1712598900000|2024-04-08 17:55:00|163475.5|163350.5|163482.6|163357.6|163492.1|163367.1|163457.1|163332.1|520
1712599200000|2024-04-08 18:00:00|163481.8|163356.8|163438.9|163313.9|163483.6|163358.6|163436.1|163311.1|566
1712599500000|2024-04-08 18:05:00|163439|163314|163459.6|163334.6|163464.3|163339.3|163437.4|163312.4|424
1712599800000|2024-04-08 18:10:00|163459.5|163334.5|163460.6|163335.6|163484|163359|163450.8|163325.8|508
1712600100000|2024-04-08 18:15:00|163461|163336|163490.1|163365.1|163491.1|163366.1|163456.5|163331.5|503
1712600400000|2024-04-08 18:20:00|163490.8|163365.8|163503.1|163378.1|163517|163392|163480.4|163355.4|510
1712600700000|2024-04-08 18:25:00|163502.3|163377.3|163521|163396|163521|163396|163493.8|163368.8|554
1712601000000|2024-04-08 18:30:00|163520.9|163395.9|163546.4|163421.4|163559.1|163434.1|163512.5|163387.5|415
1712601300000|2024-04-08 18:35:00|163547.2|163422.2|163468.8|163343.8|163549.9|163424.9|163467.9|163342.9|370
1712601600000|2024-04-08 18:40:00|163468.5|163343.5|163469.5|163344.5|163497.3|163407.6|163439.2|163341|491
1712601900000|2024-04-08 18:45:00|163468|163343|163418|163293|163468.9|163343.9|163410.5|163285.5|561
1712602200000|2024-04-08 18:50:00|163418.1|163293.1|163400.2|163275.2|163425.7|163300.7|163397.7|163272.7|526
1712602500000|2024-04-08 18:55:00|163400.8|163275.8|163444|163319|163447.7|163322.7|163384.1|163259.1|626
1712602800000|2024-04-08 19:00:00|163444.9|163319.9|163445.7|163320.7|163448.6|163354.1|163402.9|163299.6|445
1712603100000|2024-04-08 19:05:00|163446.5|163321.5|163426.5|163301.5|163451.1|163326.1|163426.2|163301.2|542
1712603400000|2024-04-08 19:10:00|163426.2|163301.2|163394.4|163269.4|163427.3|163302.3|163369.8|163244.8|606
1712603700000|2024-04-08 19:15:00|163394.2|163269.2|163444.8|163319.8|163445|163320|163385.1|163260.1|433
1712604000000|2024-04-08 19:20:00|163445.1|163320.1|163470.5|163345.5|163475.9|163350.9|163438.7|163313.7|506
1712604300000|2024-04-08 19:25:00|163468.5|163343.5|163471.9|163346.9|163481.5|163356.5|163452.7|163327.7|670
1712604600000|2024-04-08 19:30:00|163473.2|163348.2|163473.9|163348.9|163479.1|163354.1|163465.2|163340.2|413
1712604900000|2024-04-08 19:35:00|163474|163349|163474.5|163349.5|163485.5|163389|163438.5|163347|549
1712605200000|2024-04-08 19:40:00|163474.3|163349.3|163444.4|163319.4|163476.1|163369.5|163408.4|163317.1|655
1712605500000|2024-04-08 19:45:00|163444.3|163319.3|163414.3|163289.3|163446.2|163321.2|163400.7|163275.7|586
1712605800000|2024-04-08 19:50:00|163415.5|163290.5|163432.2|163307.2|163452.1|163327.1|163413.9|163288.9|626
1712606100000|2024-04-08 19:55:00|163432.4|163307.4|163434.7|163309.7|163452.4|163327.4|163427.3|163302.3|587
1712606400000|2024-04-08 20:00:00|163434.1|163309.1|163398.4|163273.4|163434.3|163309.3|163398.3|163273.3|285
1712606700000|2024-04-08 20:05:00|163398.8|163273.8|163319.7|163194.7|163398.8|163273.8|163318.1|163193.1|367
1712607000000|2024-04-08 20:10:00|163320.3|163195.3|163307.5|163182.5|163320.7|163195.7|163303.6|163178.6|297
1712607300000|2024-04-08 20:15:00|163307.7|163182.7|163308.4|163183.4|163310.5|163185.5|163305.8|163180.8|227
1712607600000|2024-04-08 20:20:00|163308|163183|163312.3|163187.3|163316.6|163191.6|163307.9|163182.9|247
1712607900000|2024-04-08 20:25:00|163310.9|163185.9|163313.2|163188.2|163319.4|163194.4|163306.7|163181.7|259
1712608200000|2024-04-08 20:30:00|163307.2|163182.2|163313.4|163188.4|163316|163191|163307.1|163182.1|149
1712608500000|2024-04-08 20:35:00|163313.2|163188.2|163315.1|163190.1|163315.1|163190.1|163306.3|163181.3|93
1712608800000|2024-04-08 20:40:00|163315.3|163190.3|163320.5|163195.5|163320.8|163195.8|163308.4|163183.4|163
1712609100000|2024-04-08 20:45:00|163320.8|163195.8|163295.3|163170.3|163320.8|163195.8|163250.4|163125.4|290
1712609400000|2024-04-08 20:50:00|163298.4|163173.4|163299.8|163174.8|163302.1|163177.1|163294.3|163169.3|111
1712609700000|2024-04-08 20:55:00|163298.2|163173.2|163248.7|163123.7|163302|163177|163248.7|163123.7|309
1712610000000|2024-04-08 21:00:00|163284.8|163107.6|163365.1|163055.1|163371.1|163107.8|163284.8|163039|30
1712610300000|2024-04-08 21:05:00|163361.1|163051.1|163368.7|163058.7|163386.4|163076.4|163331.5|163021.5|68
1712610600000|2024-04-08 21:10:00|163368.6|163058.6|163413.2|163103.2|163417.4|163107.4|163352.6|163042.6|188
1712610900000|2024-04-08 21:15:00|163420.7|163110.7|163417.4|163107.4|163424.3|163114.3|163400.9|163090.9|188
1712611200000|2024-04-08 21:20:00|163417|163107|163426.6|163116.6|163428.3|163118.3|163412|163102|154
1712611500000|2024-04-08 21:25:00|163426.7|163116.7|163418|163108|163429.8|163119.8|163406.9|163096.9|123
1712611800000|2024-04-08 21:30:00|163418.3|163108.3|163428.6|163118.6|163436|163126|163386.2|163076.2|183
1712612100000|2024-04-08 21:35:00|163429.1|163119.1|163432.1|163122.1|163437.7|163127.7|163420.3|163110.3|245
1712612400000|2024-04-08 21:40:00|163431|163121|163435.2|163125.2|163444.1|163134.1|163426.1|163116.1|172
1712612700000|2024-04-08 21:45:00|163433.6|163123.6|163441.6|163131.6|163465.3|163155.3|163379.5|163069.5|420
1712613000000|2024-04-08 21:50:00|163441.7|163131.7|163387.2|163077.2|163447.7|163137.7|163385.1|163075.1|609
1712613300000|2024-04-08 21:55:00|163400|163090|163414.6|163104.6|163449.9|163139.9|163381.4|163071.4|570
1712613600000|2024-04-08 22:00:00|163421.6|163111.6|163306.2|163181.2|163440.2|163192.7|163298.4|163110.4|325
1712613900000|2024-04-08 22:05:00|163307.5|163182.5|163305.6|163180.6|163310.3|163185.3|163295.8|163170.8|79
1712614200000|2024-04-08 22:10:00|163305.7|163180.7|163320.7|163195.7|163322.9|163197.9|163293|163168|122
1712614500000|2024-04-08 22:15:00|163320.6|163195.6|163339.7|163214.7|163344.1|163219.1|163320.6|163195.6|82
1712614800000|2024-04-08 22:20:00|163339.6|163214.6|163329.4|163204.4|163343.7|163218.7|163329.4|163204.4|36
1712615100000|2024-04-08 22:25:00|163327.4|163202.4|163331.5|163206.5|163341.4|163216.4|163327.4|163202.4|324
1712615400000|2024-04-08 22:30:00|163333|163208|163338.3|163213.3|163338.7|163213.7|163331.5|163206.5|63
1712615700000|2024-04-08 22:35:00|163335.5|163210.5|163346.9|163221.9|163347.3|163222.3|163332.7|163207.7|89
1712616000000|2024-04-08 22:40:00|163348.9|163223.9|163379.7|163254.7|163395.2|163270.2|163337.5|163212.5|205
1712616300000|2024-04-08 22:45:00|163379.6|163254.6|163360.7|163235.7|163387.4|163262.4|163343.2|163218.2|107
1712616600000|2024-04-08 22:50:00|163362|163237|163343.9|163218.9|163362.1|163237.1|163336|163211|114
1712616900000|2024-04-08 22:55:00|163344.2|163219.2|163350.9|163225.9|163350.9|163225.9|163341.9|163216.9|63
1712617200000|2024-04-08 23:00:00|163349.9|163224.9|163339|163214|163349.9|163224.9|163338.9|163213.9|68
1712617500000|2024-04-08 23:05:00|163340.4|163215.4|163328.3|163203.3|163343.2|163218.2|163321.9|163196.9|80
1712617800000|2024-04-08 23:10:00|163328.2|163203.2|163335.4|163210.4|163337.9|163212.9|163321.8|163196.8|75
1712618100000|2024-04-08 23:15:00|163335.1|163210.1|163365.7|163240.7|163365.7|163240.7|163335.1|163210.1|73
1712618400000|2024-04-08 23:20:00|163362.5|163237.5|163362.6|163237.6|163366.4|163241.4|163362.2|163237.2|32
1712618700000|2024-04-08 23:25:00|163363.4|163238.4|163362.4|163237.4|163366.6|163241.6|163359.3|163234.3|55
1712619000000|2024-04-08 23:30:00|163362.2|163237.2|163342.4|163217.4|163363.9|163238.9|163336.1|163211.1|78
1712619300000|2024-04-08 23:35:00|163341.7|163216.7|163341.7|163216.7|163343.5|163218.5|163338.8|163213.8|62
1712619600000|2024-04-08 23:40:00|163341.4|163216.4|163340.8|163215.8|163343.4|163218.4|163338.8|163213.8|119
1712619900000|2024-04-08 23:45:00|163341.3|163216.3|163340.5|163215.5|163342.8|163217.8|163338.7|163213.7|84
1712620200000|2024-04-08 23:50:00|163340.8|163215.8|163347.8|163222.8|163348.7|163223.7|163340.8|163215.8|74
1712620500000|2024-04-08 23:55:00|163348|163223|163341.8|163216.8|163360.9|163235.9|163340.1|163215.1|86
1712620800000|2024-04-09 00:00:00|163341.6|163216.6|163359|163234|163359.2|163234.2|163337.6|163212.6|231
1712621100000|2024-04-09 00:05:00|163358.8|163233.8|163345.5|163220.5|163360.3|163235.3|163336.2|163211.2|223
1712621400000|2024-04-09 00:10:00|163344.9|163219.9|163343.4|163218.4|163357.4|163232.4|163341.7|163216.7|165
1712621700000|2024-04-09 00:15:00|163344|163219|163355.4|163230.4|163359.1|163234.1|163342.6|163217.6|168
1712622000000|2024-04-09 00:20:00|163354.8|163229.8|163368.3|163243.3|163371.1|163246.1|163354.8|163229.8|165
1712622300000|2024-04-09 00:25:00|163368.6|163243.6|163382.6|163257.6|163385.2|163260.2|163366.6|163241.6|146
1712622600000|2024-04-09 00:30:00|163384|163259|163370.5|163245.5|163384|163259|163367.5|163242.5|162
1712622900000|2024-04-09 00:35:00|163369.3|163244.3|163363.5|163238.5|163369.3|163244.3|163353.2|163228.2|163
1712623200000|2024-04-09 00:40:00|163363.4|163238.4|163376.9|163251.9|163382.5|163257.5|163363.4|163238.4|245
1712623500000|2024-04-09 00:45:00|163377|163252|163369.6|163244.6|163381.7|163256.7|163365.7|163240.7|148
1712623800000|2024-04-09 00:50:00|163370.6|163245.6|163361.4|163236.4|163375.2|163250.2|163360.4|163235.4|191
1712624100000|2024-04-09 00:55:00|163360.8|163235.8|163336.7|163211.7|163361.3|163236.3|163331.2|163206.2|268
1712624400000|2024-04-09 01:00:00|163335.9|163210.9|163327.2|163202.2|163336.8|163211.8|163310.7|163185.7|162
1712624700000|2024-04-09 01:05:00|163327.6|163202.6|163327.3|163202.3|163328|163203|163324.7|163199.7|234
1712625000000|2024-04-09 01:10:00|163327.6|163202.6|163313.8|163188.8|163328.8|163203.8|163307.6|163182.6|189
1712625300000|2024-04-09 01:15:00|163313.9|163188.9|163335.6|163210.6|163340.6|163215.6|163313.8|163188.8|221
1712625600000|2024-04-09 01:20:00|163336.7|163211.7|163327|163202|163338.5|163213.5|163325.6|163200.6|400
1712625900000|2024-04-09 01:25:00|163327.2|163202.2|163301|163176|163328.8|163203.8|163281.5|163156.5|255
1712626200000|2024-04-09 01:30:00|163301.2|163176.2|163221|163096|163301.2|163176.2|163219|163094|353
1712626500000|2024-04-09 01:35:00|163220.7|163095.7|163251.7|163126.7|163251.7|163126.7|163220.5|163095.5|262
1712626800000|2024-04-09 01:40:00|163251.6|163126.6|163278.9|163153.9|163279.9|163154.9|163251.5|163126.5|249
1712627100000|2024-04-09 01:45:00|163279|163154|163285.6|163160.6|163306.5|163181.5|163277|163152|266
1712627400000|2024-04-09 01:50:00|163285.5|163160.5|163277.6|163152.6|163285.5|163160.5|163270.3|163145.3|312
1712627700000|2024-04-09 01:55:00|163278.2|163153.2|163261.9|163136.9|163280.8|163155.8|163251.9|163126.9|300
1712628000000|2024-04-09 02:00:00|163260.3|163135.3|163249.9|163124.9|163271.8|163146.8|163248.8|163123.8|269
1712628300000|2024-04-09 02:05:00|163249.8|163124.8|163239.2|163114.2|163252|163127|163235.8|163110.8|297
1712628600000|2024-04-09 02:10:00|163239.1|163114.1|163197|163072|163239.8|163114.8|163196.4|163071.4|272
1712628900000|2024-04-09 02:15:00|163195.6|163070.6|163188.9|163063.9|163195.6|163070.6|163187|163062|376
1712629200000|2024-04-09 02:20:00|163189.3|163064.3|163192.7|163067.7|163193.3|163068.3|163188.4|163063.4|345
1712629500000|2024-04-09 02:25:00|163191.8|163066.8|163211.8|163086.8|163213.1|163088.1|163191.8|163066.8|233
1712629800000|2024-04-09 02:30:00|163212.3|163087.3|163217.9|163092.9|163218.9|163093.9|163211.9|163086.9|357
1712630100000|2024-04-09 02:35:00|163217.7|163092.7|163237.4|163112.4|163240.1|163115.1|163217.7|163092.7|262
1712630400000|2024-04-09 02:40:00|163237.6|163112.6|163236.2|163111.2|163240.7|163115.7|163230.9|163105.9|265
1712630700000|2024-04-09 02:45:00|163236.6|163111.6|163236.6|163111.6|163239.7|163114.7|163232.9|163107.9|156
1712631000000|2024-04-09 02:50:00|163236.7|163111.7|163218.9|163093.9|163239.1|163114.1|163218.8|163093.8|176
1712631300000|2024-04-09 02:55:00|163218.8|163093.8|163213.4|163088.4|163221.1|163096.1|163211.7|163086.7|383
1712631600000|2024-04-09 03:00:00|163213.2|163088.2|163219.8|163094.8|163219.9|163094.9|163212.6|163087.6|262
1712631900000|2024-04-09 03:05:00|163220|163095|163212.6|163087.6|163220.1|163095.1|163211.6|163086.6|241
1712632200000|2024-04-09 03:10:00|163212.7|163087.7|163212.6|163087.6|163223.4|163098.4|163212.2|163087.2|340
1712632500000|2024-04-09 03:15:00|163213.3|163088.3|163212.8|163087.8|163218.3|163093.3|163211.3|163086.3|229
1712632800000|2024-04-09 03:20:00|163213.2|163088.2|163212.3|163087.3|163219.2|163094.2|163210.9|163085.9|303
1712633100000|2024-04-09 03:25:00|163211.9|163086.9|163215.3|163090.3|163218.2|163093.2|163210.6|163085.6|426
1712633400000|2024-04-09 03:30:00|163216.7|163091.7|163235.1|163110.1|163236.5|163111.5|163216.7|163091.7|312
1712633700000|2024-04-09 03:35:00|163235.2|163110.2|163233.1|163108.1|163235.8|163110.8|163230|163105|101
1712634000000|2024-04-09 03:40:00|163233.5|163108.5|163255.4|163130.4|163260.3|163135.3|163231.2|163106.2|265
1712634300000|2024-04-09 03:45:00|163255.5|163130.5|163266.9|163141.9|163270.3|163145.3|163255.5|163130.5|313
1712634600000|2024-04-09 03:50:00|163266.8|163141.8|163252.6|163127.6|163271.6|163146.6|163250.2|163125.2|370
1712634900000|2024-04-09 03:55:00|163252.8|163127.8|163264.5|163139.5|163269|163144|163252.1|163127.1|341
1712635200000|2024-04-09 04:00:00|163265.3|163140.3|163264.5|163139.5|163265.5|163140.5|163254.5|163129.5|202
1712635500000|2024-04-09 04:05:00|163264.4|163139.4|163264.2|163139.2|163274.1|163149.1|163253.9|163128.9|281
1712635800000|2024-04-09 04:10:00|163264.6|163139.6|163247.3|163122.3|163266.6|163141.6|163245.6|163120.6|288
1712636100000|2024-04-09 04:15:00|163244.7|163119.7|163239.9|163114.9|163244.7|163119.7|163238.7|163113.7|345
1712636400000|2024-04-09 04:20:00|163219.4|163094.4|163194|163069|163219.5|163094.5|163189.7|163064.7|226
1712636700000|2024-04-09 04:25:00|163193.8|163068.8|163203|163078|163207.8|163082.8|163193.6|163068.6|351
1712637000000|2024-04-09 04:30:00|163203.3|163078.3|163183.5|163058.5|163203.9|163078.9|163182|163057|323
1712637300000|2024-04-09 04:35:00|163183.4|163058.4|163189.3|163064.3|163193|163068|163181|163056|273
1712637600000|2024-04-09 04:40:00|163189.7|163064.7|163188.5|163063.5|163193.1|163068.1|163187.8|163062.8|337
1712637900000|2024-04-09 04:45:00|163187.6|163062.6|163099|162974|163190.7|163065.7|163073.1|162948.1|298
1712638200000|2024-04-09 04:50:00|163098.7|162973.7|163152.3|163027.3|163154|163029|163093|162968|156
1712638500000|2024-04-09 04:55:00|163152.2|163027.2|163132.3|163007.3|163152.6|163027.6|163132.3|163007.3|113
1712638800000|2024-04-09 05:00:00|163132.7|163007.7|163133.6|163008.6|163140.7|163015.7|163131.4|163006.4|248
1712639100000|2024-04-09 05:05:00|163133.2|163008.2|163122.2|162997.2|163135.7|163010.7|163121.4|162996.4|145
1712639400000|2024-04-09 05:10:00|163122.1|162997.1|163067.3|162942.3|163123.2|162998.2|163058.7|162933.7|184
1712639700000|2024-04-09 05:15:00|163067.4|162942.4|163067.2|162942.2|163068.1|162943.1|163058.9|162933.9|177
1712640000000|2024-04-09 05:20:00|163067.4|162942.4|163061.6|162936.6|163071|162946|163054.5|162929.5|174
1712640300000|2024-04-09 05:25:00|163061.2|162936.2|163056.8|162931.8|163066.5|162941.5|163056.3|162931.3|164
1712640600000|2024-04-09 05:30:00|163058.3|162933.3|163060.8|162935.8|163065.4|162940.4|163054.8|162929.8|219
1712640900000|2024-04-09 05:35:00|163060.4|162935.4|163061.5|162936.5|163062.7|162937.7|163054.6|162929.6|178
1712641200000|2024-04-09 05:40:00|163061.3|162936.3|163055.9|162930.9|163077.5|162952.5|163051|162926|258
1712641500000|2024-04-09 05:45:00|163056|162931|163042.6|162917.6|163060.3|162935.3|163041.1|162916.1|196
1712641800000|2024-04-09 05:50:00|163040.8|162915.8|163027.2|162902.2|163043.6|162918.6|163019.9|162894.9|207
1712642100000|2024-04-09 05:55:00|163026.2|162901.2|163041|162916|163042.6|162917.6|163022.1|162897.1|165
1712642400000|2024-04-09 06:00:00|163041.2|162916.2|163044.2|162919.2|163061.8|162936.8|163039.8|162914.8|374
1712642700000|2024-04-09 06:05:00|163044.1|162919.1|163042.2|162917.2|163051.9|162926.9|163040.4|162915.4|396
1712643000000|2024-04-09 06:10:00|163042.4|162917.4|163048.2|162923.2|163056.6|162931.6|163039.2|162914.2|446
1712643300000|2024-04-09 06:15:00|163048.3|162923.3|163067.9|162942.9|163070.2|162945.2|163048.3|162923.3|263
1712643600000|2024-04-09 06:20:00|163067.8|162942.8|163094.5|162969.5|163104.7|162979.7|163066.7|162941.7|340
1712643900000|2024-04-09 06:25:00|163094|162969|163034.6|162909.6|163098.8|162973.8|163024.6|162899.6|403
1712644200000|2024-04-09 06:30:00|163034.3|162909.3|163043.4|162918.4|163060.6|162935.6|163031.7|162906.7|389
1712644500000|2024-04-09 06:35:00|163043.3|162918.3|163057.2|162932.2|163070.2|162945.2|163041.7|162916.7|421
1712644800000|2024-04-09 06:40:00|163057.1|162932.1|163071.5|162946.5|163079|162954|163056.8|162931.8|357
1712645100000|2024-04-09 06:45:00|163069.5|162944.5|163044.3|162919.3|163079.1|162954.1|163040.1|162915.1|440
1712645400000|2024-04-09 06:50:00|163044.2|162919.2|163045.7|162920.7|163055.6|162930.6|163043.8|162918.8|607
1712645700000|2024-04-09 06:55:00|163046|162921|163071.6|162946.6|163072.3|162947.3|163042.6|162917.6|527
1712646000000|2024-04-09 07:00:00|163071.9|162946.9|163080.9|162955.9|163088.1|162963.1|163071.5|162946.5|719
1712646300000|2024-04-09 07:05:00|163081|162956|163025.4|162900.4|163082.8|162957.8|163016|162891|607
1712646600000|2024-04-09 07:10:00|163025.2|162900.2|163038.7|162913.7|163043.3|162918.3|163002.5|162877.5|449
1712646900000|2024-04-09 07:15:00|163026|162901|163054.4|162929.4|163076.6|162951.6|163002.4|162877.4|511
1712647200000|2024-04-09 07:20:00|163054.2|162929.2|162988.5|162863.5|163054.3|162929.3|162971|162846|460
1712647500000|2024-04-09 07:25:00|162988.6|162863.6|162976.1|162851.1|162995.5|162870.5|162899.3|162774.3|580
1712647800000|2024-04-09 07:30:00|162975.9|162850.9|162948.7|162823.7|163001.1|162876.1|162943.3|162818.3|604
1712648100000|2024-04-09 07:35:00|162948.6|162823.6|162988|162863|162996.8|162871.8|162904.5|162779.5|475
1712648400000|2024-04-09 07:40:00|162988.1|162863.1|162972.4|162847.4|162989.6|162864.6|162959.2|162834.2|523
1712648700000|2024-04-09 07:45:00|162973.5|162848.5|162949.4|162824.4|162974.7|162849.7|162945.8|162820.8|575
1712649000000|2024-04-09 07:50:00|162949.2|162824.2|162970.5|162845.5|162978.9|162853.9|162943.4|162818.4|449
1712649300000|2024-04-09 07:55:00|162970.4|162845.4|162980.4|162855.4|162998.7|162873.7|162970.3|162845.3|372
1712649600000|2024-04-09 08:00:00|162978.2|162853.2|162977.2|162852.2|162997.4|162872.4|162946.8|162821.8|510
1712649900000|2024-04-09 08:05:00|162977|162852|163047.1|162922.1|163049.5|162924.5|162966|162841|378
1712650200000|2024-04-09 08:10:00|163047|162922|163027.4|162902.4|163049.7|162924.7|163025.8|162900.8|441
1712650500000|2024-04-09 08:15:00|163027.6|162902.6|162922.4|162797.4|163031.6|162906.6|162909.6|162784.6|433
1712650800000|2024-04-09 08:20:00|162924.1|162799.1|162916.9|162791.9|162940|162815|162903.7|162778.7|467
1712651100000|2024-04-09 08:25:00|162916.8|162791.8|162914.1|162789.1|162924.7|162799.7|162893.9|162768.9|323
1712651400000|2024-04-09 08:30:00|162913.5|162788.5|162884.7|162759.7|162950.6|162825.6|162875.6|162750.6|430
1712651700000|2024-04-09 08:35:00|162884.1|162759.1|162876.9|162751.9|162889.6|162764.6|162822.6|162697.6|425
1712652000000|2024-04-09 08:40:00|162878|162753|162803.2|162678.2|162891.5|162766.5|162800.3|162675.3|533
1712652300000|2024-04-09 08:45:00|162803.6|162678.6|162776.3|162651.3|162809|162684|162768.4|162643.4|460
1712652600000|2024-04-09 08:50:00|162776.4|162651.4|162736.9|162611.9|162795.9|162670.9|162736.4|162611.4|373
1712652900000|2024-04-09 08:55:00|162736.7|162611.7|162715.8|162590.8|162741.5|162616.5|162683.9|162558.9|441
1712653200000|2024-04-09 09:00:00|162715.5|162590.5|162802.7|162677.7|162807.9|162682.9|162715.5|162590.5|459
1712653500000|2024-04-09 09:05:00|162802.6|162677.6|162724.1|162599.1|162807.2|162682.2|162720.9|162595.9|406
1712653800000|2024-04-09 09:10:00|162724.8|162599.8|162693.2|162568.2|162725.1|162600.1|162686.7|162561.7|443
1712654100000|2024-04-09 09:15:00|162693|162568|162780|162655|162792.9|162667.9|162676.7|162551.7|466
1712654400000|2024-04-09 09:20:00|162780.4|162655.4|162781.9|162656.9|162786.6|162661.6|162776.3|162651.3|421
1712654700000|2024-04-09 09:25:00|162780.7|162655.7|162710.6|162585.6|162812.5|162687.5|162710.4|162585.4|462
1712655000000|2024-04-09 09:30:00|162709.9|162584.9|162755.5|162630.5|162755.5|162630.5|162702.6|162577.6|446
1712655300000|2024-04-09 09:35:00|162755.8|162630.8|162805.7|162680.7|162812.9|162687.9|162729.7|162604.7|406
1712655600000|2024-04-09 09:40:00|162807.4|162682.4|162809.6|162684.6|162836|162711|162800.4|162675.4|375
1712655900000|2024-04-09 09:45:00|162809.8|162684.8|162777.5|162652.5|162810|162685|162769.2|162644.2|335
1712656200000|2024-04-09 09:50:00|162777.4|162652.4|162855.1|162730.1|162889.1|162764.1|162771.2|162646.2|344
1712656500000|2024-04-09 09:55:00|162855.2|162730.2|162919.4|162794.4|162920.3|162795.3|162851.1|162726.1|330
1712656800000|2024-04-09 10:00:00|162919.3|162794.3|162877.7|162752.7|162935.6|162810.6|162855.2|162730.2|524
1712657100000|2024-04-09 10:05:00|162878.1|162753.1|162866.3|162741.3|162888.1|162763.1|162855.8|162730.8|428
1712657400000|2024-04-09 10:10:00|162866.2|162741.2|162945.9|162820.9|162948.5|162823.5|162860|162735|414
1712657700000|2024-04-09 10:15:00|162937.5|162812.5|162897.7|162772.7|162937.5|162812.5|162895.6|162770.6|418
1712658000000|2024-04-09 10:20:00|162897.6|162772.6|162949.6|162824.6|162950.8|162825.8|162896|162771|330
1712658300000|2024-04-09 10:25:00|162949.5|162824.5|163008.3|162883.3|163008.3|162883.3|162942.1|162817.1|369
1712658600000|2024-04-09 10:30:00|163009.3|162884.3|163005|162880|163012.1|162887.1|163000.3|162875.3|396
1712658900000|2024-04-09 10:35:00|163005.1|162880.1|162997.2|162872.2|163005.4|162880.4|162973|162848|389
1712659200000|2024-04-09 10:40:00|162996.8|162871.8|163006.4|162881.4|163009.1|162884.1|162974|162849|370
1712659500000|2024-04-09 10:45:00|163006.7|162881.7|162975.7|162850.7|163008.4|162883.4|162961.8|162836.8|389
1712659800000|2024-04-09 10:50:00|162976.4|162851.4|163006|162881|163008|162883|162972.7|162847.7|428
1712660100000|2024-04-09 10:55:00|163005.9|162880.9|162990.6|162865.6|163017.9|162892.9|162982.2|162857.2|456
1712660400000|2024-04-09 11:00:00|162989.7|162864.7|163009.7|162884.7|163015.5|162890.5|162989.3|162864.3|644
1712660700000|2024-04-09 11:05:00|163010.3|162885.3|163025|162900|163031.5|162906.5|163002.8|162877.8|428
1712661000000|2024-04-09 11:10:00|163024.8|162899.8|163064.9|162939.9|163065.7|162940.7|163023.7|162898.7|418
1712661300000|2024-04-09 11:15:00|163062.1|162937.1|163083.1|162958.1|163093|162968|163042.9|162917.9|461
1712661600000|2024-04-09 11:20:00|163082.8|162957.8|163089.6|162964.6|163125.2|163000.2|163071.6|162946.6|455
1712661900000|2024-04-09 11:25:00|163089.5|162964.5|163200.2|163075.2|163201.4|163076.4|163088.4|162963.4|484
1712662200000|2024-04-09 11:30:00|163200.1|163075.1|163244.6|163119.6|163248.1|163123.1|163196.3|163071.3|446
1712662500000|2024-04-09 11:35:00|163245.7|163120.7|163319.1|163194.1|163334.4|163209.4|163235.2|163110.2|503
1712662800000|2024-04-09 11:40:00|163318.3|163193.3|163376.9|163251.9|163376.9|163251.9|163308.1|163183.1|516
1712663100000|2024-04-09 11:45:00|163376.3|163251.3|163345.5|163220.5|163401.7|163276.7|163316.4|163191.4|341
1712663400000|2024-04-09 11:50:00|163345.4|163220.4|163258.3|163133.3|163373.2|163248.2|163258.2|163133.2|372
1712663700000|2024-04-09 11:55:00|163258|163133|163088.4|162963.4|163258|163133|163088.4|162963.4|399
1712664000000|2024-04-09 12:00:00|163087.5|162962.5|163259.1|163134.1|163347.3|163222.3|163087.5|162962.5|756
1712664300000|2024-04-09 12:05:00|163261.5|163136.5|163185.8|163060.8|163276|163151|163146.8|163021.8|728
1712664600000|2024-04-09 12:10:00|163186.5|163061.5|163235.8|163110.8|163237.5|163112.5|163130.5|163005.5|725
1712664900000|2024-04-09 12:15:00|163234.9|163109.9|163339.6|163214.6|163339.6|163214.6|163218.9|163093.9|550
1712665200000|2024-04-09 12:20:00|163342.3|163217.3|163516.1|163391.1|163519.9|163394.9|163339.3|163214.3|760
1712665500000|2024-04-09 12:25:00|163519|163394|163489.1|163364.1|163632.5|163507.5|163489.1|163364.1|783
1712665800000|2024-04-09 12:30:00|163489.7|163364.7|163378.2|163253.2|163533.9|163408.9|163348.6|163223.6|694
1712666100000|2024-04-09 12:35:00|163378.3|163253.3|163347.2|163222.2|163413|163288|163344.2|163219.2|758
1712666400000|2024-04-09 12:40:00|163347|163222|163316.1|163191.1|163392.1|163267.1|163314.2|163189.2|794
1712666700000|2024-04-09 12:45:00|163306.2|163181.2|163263.2|163138.2|163344.4|163247|163240|163115|835
1712667000000|2024-04-09 12:50:00|163263.4|163138.4|163310.5|163185.5|163316.3|163191.3|163202.4|163077.4|759
1712667300000|2024-04-09 12:55:00|163312.2|163187.2|163286.4|163161.4|163340.7|163215.7|163251.1|163126.1|744
1712667600000|2024-04-09 13:00:00|163304.7|163179.7|163420.1|163295.1|163420.1|163295.1|163304.7|163179.7|813
1712667900000|2024-04-09 13:05:00|163424.2|163299.2|163393.9|163268.9|163426.7|163301.7|163379.6|163254.6|759
1712668200000|2024-04-09 13:10:00|163394.1|163269.1|163446.4|163321.4|163492.7|163367.7|163386.8|163261.8|775
1712668500000|2024-04-09 13:15:00|163447.2|163322.2|163440.4|163315.4|163461.8|163336.8|163358.7|163233.7|735
1712668800000|2024-04-09 13:20:00|163440.3|163315.3|163442.9|163317.9|163445|163320|163407.5|163282.5|695
1712669100000|2024-04-09 13:25:00|163442.8|163317.8|163440.2|163315.2|163484.7|163359.7|163437.2|163312.2|705
1712669400000|2024-04-09 13:30:00|163438.9|163313.9|163416.1|163291.1|163449.2|163324.2|163334.7|163209.7|812
1712669700000|2024-04-09 13:35:00|163415.9|163290.9|163427.1|163302.1|163445.9|163320.9|163372.3|163247.3|836
1712670000000|2024-04-09 13:40:00|163427.3|163302.3|163442.6|163317.6|163450|163325|163355.5|163230.5|745
1712670300000|2024-04-09 13:45:00|163444.9|163319.9|163444.4|163319.4|163445.6|163345.2|163343.1|163245.3|812
1712670600000|2024-04-09 13:50:00|163444.3|163319.3|163435.2|163310.2|163475.4|163350.4|163412.6|163287.6|799
1712670900000|2024-04-09 13:55:00|163436.1|163311.1|163488.1|163363.1|163523.6|163398.6|163433.5|163308.5|715
1712671200000|2024-04-09 14:00:00|163487.7|163362.7|163368.4|163243.4|163490.4|163365.4|163360.9|163235.9|690
1712671500000|2024-04-09 14:05:00|163368.5|163243.5|163329.3|163204.3|163416.1|163291.1|163327.9|163202.9|748
1712671800000|2024-04-09 14:10:00|163320.7|163195.7|163233.7|163108.7|163320.7|163195.7|163232.1|163107.1|717
1712672100000|2024-04-09 14:15:00|163232.9|163107.9|163173.7|163048.7|163238.8|163113.8|163171.8|163046.8|704
1712672400000|2024-04-09 14:20:00|163174|163049|163173.2|163048.2|163201.3|163076.3|163151.8|163026.8|769
1712672700000|2024-04-09 14:25:00|163173.3|163048.3|163334.4|163209.4|163369|163244|163162.4|163037.4|727
1712673000000|2024-04-09 14:30:00|163335.2|163210.2|163469.3|163344.3|163498.7|163373.7|163312.4|163187.4|906
1712673300000|2024-04-09 14:35:00|163468.8|163343.8|163532.9|163407.9|163580.1|163455.1|163423.1|163298.1|930
1712673600000|2024-04-09 14:40:00|163533|163408|163649.9|163524.9|163708.8|163583.8|163505.4|163380.4|1012
1712673900000|2024-04-09 14:45:00|163649.6|163524.6|163757.7|163632.7|163759.4|163634.4|163605.5|163480.5|986
1712674200000|2024-04-09 14:50:00|163758|163633|163692.9|163567.9|163776.6|163651.6|163641.5|163516.5|963
1712674500000|2024-04-09 14:55:00|163693.2|163568.2|163565.7|163440.7|163693.6|163568.6|163503.9|163392.4|928
1712674800000|2024-04-09 15:00:00|163573.4|163448.4|163524.5|163399.5|163604.9|163479.9|163491.5|163366.5|976
1712675100000|2024-04-09 15:05:00|163525.7|163400.7|163618.6|163493.6|163618.6|163493.6|163514.1|163389.1|869
1712675400000|2024-04-09 15:10:00|163619.9|163494.9|163650.4|163525.4|163656.6|163531.6|163604.2|163479.2|755
1712675700000|2024-04-09 15:15:00|163639|163514|163511.9|163386.9|163639|163514|163440.8|163315.8|845
1712676000000|2024-04-09 15:20:00|163497.9|163372.9|163554|163429|163555.3|163430.3|163496.5|163371.5|828
1712676300000|2024-04-09 15:25:00|163553.3|163428.3|163576.3|163451.3|163617.9|163492.9|163497.1|163372.1|752
1712676600000|2024-04-09 15:30:00|163576.2|163451.2|163577.9|163452.9|163596.2|163471.2|163517.8|163392.8|924
1712676900000|2024-04-09 15:35:00|163578.1|163453.1|163568.1|163443.1|163607.4|163482.4|163530.6|163405.6|947
1712677200000|2024-04-09 15:40:00|163568|163443|163610|163485|163630.9|163505.9|163553.4|163428.4|741
1712677500000|2024-04-09 15:45:00|163610.1|163485.1|163660.3|163535.3|163691.7|163566.7|163607.6|163482.6|830
1712677800000|2024-04-09 15:50:00|163661.7|163536.7|163666|163541|163707.4|163582.4|163654|163529|751
1712678100000|2024-04-09 15:55:00|163666.2|163541.2|163695.4|163570.4|163742.1|163617.1|163660.9|163535.9|831
1712678400000|2024-04-09 16:00:00|163695.5|163570.5|163715.4|163590.4|163720.2|163595.2|163636.3|163537.5|805
1712678700000|2024-04-09 16:05:00|163715.3|163590.3|163726.2|163601.2|163805.4|163680.4|163712.8|163587.8|713
1712679000000|2024-04-09 16:10:00|163726.9|163601.9|163808.9|163683.9|163833.3|163708.3|163724.8|163599.8|668
1712679300000|2024-04-09 16:15:00|163808.7|163683.7|163776.3|163651.3|163817.9|163692.9|163727|163602|667
1712679600000|2024-04-09 16:20:00|163775.9|163650.9|163833.8|163708.8|163846.6|163721.6|163763.7|163638.7|720
1712679900000|2024-04-09 16:25:00|163833.7|163708.7|163883|163758|163886|163761|163827.9|163702.9|623
1712680200000|2024-04-09 16:30:00|163882.6|163757.6|163832|163707|163883.3|163758.3|163812|163687|456
1712680500000|2024-04-09 16:35:00|163831.6|163706.6|163867.2|163742.2|163886.6|163761.6|163829.3|163704.3|468
1712680800000|2024-04-09 16:40:00|163867|163742|164056.6|163931.6|164082.5|163957.5|163864.6|163739.6|636
1712681100000|2024-04-09 16:45:00|164056.8|163931.8|164095.7|163970.7|164127.8|164002.8|164032.6|163907.6|448
1712681400000|2024-04-09 16:50:00|164088.8|163963.8|164066.1|163941.1|164128|164003|164057.1|163932.1|496
1712681700000|2024-04-09 16:55:00|164065.8|163940.8|164089.8|163964.8|164091.3|163966.3|164046.1|163921.1|608
1712682000000|2024-04-09 17:00:00|164089.9|163964.9|164040.5|163915.5|164104.9|163979.9|164034.9|163909.9|787
1712682300000|2024-04-09 17:05:00|164035.3|163910.3|164033.1|163908.1|164055.5|163942.9|163987.5|163897.6|682
1712682600000|2024-04-09 17:10:00|164032.3|163907.3|164101|163976|164103.7|163978.7|164024.1|163899.1|662
1712682900000|2024-04-09 17:15:00|164100.5|163975.5|164082.7|163957.7|164136.9|164011.9|164046|163921|717
1712683200000|2024-04-09 17:20:00|164080.7|163955.7|164067.7|163942.7|164087|163962|164051.3|163926.3|566
1712683500000|2024-04-09 17:25:00|164066.9|163941.9|164094.6|163969.6|164102.9|163977.9|164063.9|163938.9|592
1712683800000|2024-04-09 17:30:00|164095|163970|164139.9|164014.9|164177.2|164067.1|164060.7|163935.7|698
1712684100000|2024-04-09 17:35:00|164151.6|164026.6|164241.2|164116.2|164250.2|164125.2|164114.3|163989.3|666
1712684400000|2024-04-09 17:40:00|164241.3|164116.3|164288.9|164163.9|164302.7|164177.7|164202.9|164077.9|714
1712684700000|2024-04-09 17:45:00|164288.1|164163.1|164246.4|164121.4|164288.1|164163.1|164216.2|164091.2|784
1712685000000|2024-04-09 17:50:00|164246.5|164121.5|164198|164073|164275.5|164150.5|164196.8|164071.8|795
1712685300000|2024-04-09 17:55:00|164196.8|164071.8|164171|164046|164198.1|164073.1|164148.3|164023.3|734
1712685600000|2024-04-09 18:00:00|164171.3|164046.3|164204.6|164079.6|164259.4|164134.4|164164.7|164039.7|818
1712685900000|2024-04-09 18:05:00|164204.8|164079.8|164150.3|164025.3|164230.6|164105.6|164150.3|164025.3|697
1712686200000|2024-04-09 18:10:00|164150|164025|164094.5|163969.5|164150.8|164025.8|164056|163931|695
1712686500000|2024-04-09 18:15:00|164094.9|163969.9|164031.2|163906.2|164097.2|163972.2|164030.3|163905.3|623
1712686800000|2024-04-09 18:20:00|164030.3|163905.3|163955.9|163830.9|164031.6|163906.6|163945.1|163820.1|719
1712687100000|2024-04-09 18:25:00|163967|163842|164005.3|163880.3|164005.3|163880.3|163955.3|163830.3|617
1712687400000|2024-04-09 18:30:00|164004.3|163879.3|164087.6|163962.6|164101.2|163976.2|163998.5|163877.5|673
1712687700000|2024-04-09 18:35:00|164087.8|163962.8|164123.4|163998.4|164128.5|164027|164028.8|163903.8|799
1712688000000|2024-04-09 18:40:00|164123.8|163998.8|164122.8|163997.8|164165.9|164050.7|164093.7|163994.9|692
1712688300000|2024-04-09 18:45:00|164124.6|163999.6|164116|163991|164155.9|164036.2|164082.4|163978.2|710
1712688600000|2024-04-09 18:50:00|164115.9|163990.9|164061.1|163936.1|164121.8|164004.1|164049.2|163934.7|738
1712688900000|2024-04-09 18:55:00|164061.3|163936.3|164070.8|164020.8|164091.9|164028.3|164039.6|163930.3|728
1712689200000|2024-04-09 19:00:00|164108.9|163983.9|164122.8|163997.8|164136|164023.5|164069.4|163980.5|717
1712689500000|2024-04-09 19:05:00|164122.9|163997.9|164255.8|164130.8|164256|164131|164115.5|163990.5|732
1712689800000|2024-04-09 19:10:00|164256.6|164131.6|164189.3|164064.3|164314.3|164189.3|164175.2|164050.2|667
1712690100000|2024-04-09 19:15:00|164186.1|164061.1|164148.7|164023.7|164192.8|164067.8|164137.7|164012.7|547
1712690400000|2024-04-09 19:20:00|164148.6|164023.6|164147.9|164022.9|164172.1|164078.6|164126.9|164006.3|630
1712690700000|2024-04-09 19:25:00|164145.7|164020.7|164103.3|163978.3|164147.8|164022.8|164089.4|163964.4|586
1712691000000|2024-04-09 19:30:00|164104.1|163979.1|164152.6|164027.6|164153.1|164028.1|164098.7|163973.7|750
1712691300000|2024-04-09 19:35:00|164152.4|164027.4|164266.3|164141.3|164267.3|164142.3|164152.4|164027.4|752
1712691600000|2024-04-09 19:40:00|164265|164140|164265.8|164140.8|164293.5|164168.5|164240.3|164115.3|705
1712691900000|2024-04-09 19:45:00|164264.7|164139.7|164206.8|164081.8|164267.5|164148.8|164197.6|164080.9|641
1712692200000|2024-04-09 19:50:00|164206.3|164081.3|164209.2|164084.2|164233.4|164143.5|164176.8|164060.4|780
1712692500000|2024-04-09 19:55:00|164204.2|164079.2|164142.9|164017.9|164204.9|164079.9|164122.6|163997.6|782
1712692800000|2024-04-09 20:00:00|164143.3|164018.3|164121.6|163996.6|164145.4|164020.4|164117.1|163992.1|499
1712693100000|2024-04-09 20:05:00|164122.7|163997.7|164119.3|163994.3|164136.1|164011.1|164109.7|163984.7|428
1712693400000|2024-04-09 20:10:00|164119.6|163994.6|164030|163905|164122.9|163997.9|164027.3|163902.3|318
1712693700000|2024-04-09 20:15:00|164030.1|163905.1|164004.9|163879.9|164034.3|163909.3|164002.8|163877.8|325
1712694000000|2024-04-09 20:20:00|164004.7|163879.7|163974.4|163849.4|164006.3|163881.3|163974.3|163849.3|385
1712694300000|2024-04-09 20:25:00|163974.3|163849.3|163976.4|163851.4|163996.3|163871.3|163949.8|163824.8|277
1712694600000|2024-04-09 20:30:00|163976.3|163851.3|163973.5|163848.5|163980.6|163855.6|163972.6|163847.6|371
1712694900000|2024-04-09 20:35:00|163973.6|163848.6|163970.6|163845.6|163991.6|163866.6|163947.4|163822.4|304
1712695200000|2024-04-09 20:40:00|163970.5|163845.5|163952.2|163827.2|163978|163853|163944.9|163819.9|458
1712695500000|2024-04-09 20:45:00|163952.1|163827.1|164008.5|163883.5|164009.5|163884.5|163952.1|163827.1|200
1712695800000|2024-04-09 20:50:00|164008.4|163883.4|163998.8|163873.8|164013|163888|163997.1|163872.1|234
1712696100000|2024-04-09 20:55:00|163998.6|163873.6|163935.3|163810.3|164001.3|163876.3|163924.8|163799.8|292
1712696400000|2024-04-09 21:00:00|163950.1|163767.9|163921.6|163745.2|163972.3|163774.9|163921.6|163675.4|53
1712696700000|2024-04-09 21:05:00|163914.9|163763.5|163925.1|163738.2|163930|163779|163907.3|163734.6|55
1712697000000|2024-04-09 21:10:00|163923.1|163738.3|163932.8|163762.3|163939.4|163763|163922.7|163729.4|67
1712697300000|2024-04-09 21:15:00|163932.9|163762.5|163925.3|163776.6|163940.1|163776.6|163925.3|163756.8|24
1712697600000|2024-04-09 21:20:00|163925.1|163776.4|163932.4|163771.2|163933.5|163782|163912.5|163763.1|80
1712697900000|2024-04-09 21:25:00|163933.8|163771.1|163933.2|163774|163933.8|163779.1|163919.3|163770.4|73
1712698200000|2024-04-09 21:30:00|163932.1|163775.1|163920.2|163775.5|163932.4|163778.6|163913.4|163770.2|125
1712698500000|2024-04-09 21:35:00|163916.1|163775.7|163915.9|163778.4|163919.6|163779.7|163912.4|163774.4|118
1712698800000|2024-04-09 21:40:00|163916|163778.6|163930.9|163770.9|163933.9|163778.6|163909.5|163763.1|94
1712699100000|2024-04-09 21:45:00|163931.1|163771|163928.4|163778.5|163932.6|163780.1|163927.3|163768.9|71
1712699400000|2024-04-09 21:50:00|163928.3|163778.4|163939.5|163788.9|163939.7|163791.2|163923.9|163772.8|123
1712699700000|2024-04-09 21:55:00|163940.2|163788|163929.8|163735.2|163965.1|163791.7|163912.9|163660|619
1712700000000|2024-04-09 22:00:00|163931.5|163735.3|163925.9|163800.9|163959.7|163832.1|163925.9|163735.3|259
1712700300000|2024-04-09 22:05:00|163922.6|163797.6|163926|163801|163928.9|163803.9|163920|163795|63
1712700600000|2024-04-09 22:10:00|163923.6|163798.6|163919.9|163794.9|163925.1|163800.1|163914.6|163789.6|64
1712700900000|2024-04-09 22:15:00|163918.5|163793.5|163958.6|163833.6|163961.3|163836.3|163918|163793|89
1712701200000|2024-04-09 22:20:00|163957.5|163832.5|163968.2|163843.2|163973.5|163848.5|163953.6|163828.6|138
1712701500000|2024-04-09 22:25:00|163968.7|163843.7|163961.2|163836.2|163972.1|163847.1|163961.2|163836.2|169
1712701800000|2024-04-09 22:30:00|163962.4|163837.4|163948.3|163823.3|163966.3|163841.3|163948|163823|92
1712702100000|2024-04-09 22:35:00|163948.4|163823.4|163945.1|163820.1|163950|163825|163940|163815|61
1712702400000|2024-04-09 22:40:00|163947.2|163822.2|163952.8|163827.8|163952.8|163827.8|163942.6|163817.6|50
1712702700000|2024-04-09 22:45:00|163949.7|163824.7|163945.8|163820.8|163949.7|163824.7|163940.8|163815.8|33
1712703000000|2024-04-09 22:50:00|163944.1|163819.1|163947|163822|163950.1|163825.1|163940.8|163815.8|32
1712703300000|2024-04-09 22:55:00|163946.4|163821.4|163948.3|163823.3|163949.4|163824.4|163942|163817|36
1712703600000|2024-04-09 23:00:00|163943.2|163818.2|163942.8|163817.8|163950.2|163825.2|163940.7|163815.7|60
1712703900000|2024-04-09 23:05:00|163940.4|163815.4|163923|163798|163942.4|163817.4|163912.5|163787.5|70
1712704200000|2024-04-09 23:10:00|163921.3|163796.3|163941.9|163816.9|163945|163820|163915.8|163790.8|59
1712704500000|2024-04-09 23:15:00|163943|163818|163918.4|163793.4|163945.1|163820.1|163917|163792|49
1712704800000|2024-04-09 23:20:00|163918.5|163793.5|163918.5|163793.5|163920.6|163795.6|163914.5|163789.5|58
1712705100000|2024-04-09 23:25:00|163918.7|163793.7|163919.8|163794.8|163921.3|163796.3|163916.8|163791.8|80
1712705400000|2024-04-09 23:30:00|163919.9|163794.9|163917.3|163792.3|163922.9|163797.9|163915.9|163790.9|93
1712705700000|2024-04-09 23:35:00|163918.6|163793.6|163917.6|163792.6|163920.4|163795.4|163915|163790|79
1712706000000|2024-04-09 23:40:00|163917.8|163792.8|163917.5|163792.5|163919.6|163794.6|163916.8|163791.8|79
1712706300000|2024-04-09 23:45:00|163917.8|163792.8|163919.6|163794.6|163920.1|163795.1|163917.3|163792.3|82
1712706600000|2024-04-09 23:50:00|163919.7|163794.7|163919|163794|163921.9|163796.9|163916.8|163791.8|83
1712706900000|2024-04-09 23:55:00|163918.9|163793.9|163922.7|163797.7|163923.4|163798.4|163917.7|163792.7|88
1712707200000|2024-04-10 00:00:00|163922.9|163797.9|163921.4|163796.4|163938|163813|163916.2|163791.2|147
1712707500000|2024-04-10 00:05:00|163921.1|163796.1|163921.9|163796.9|163925.7|163800.7|163911.3|163786.3|150
1712707800000|2024-04-10 00:10:00|163918.9|163793.9|163915.9|163790.9|163922.5|163797.5|163909|163784|148
1712708100000|2024-04-10 00:15:00|163915.8|163790.8|163921.1|163796.1|163924.4|163799.4|163914.7|163789.7|137
1712708400000|2024-04-10 00:20:00|163919|163794|163917.3|163792.3|163922.1|163797.1|163913|163788|90
1712708700000|2024-04-10 00:25:00|163917.5|163792.5|163912|163787|163920.5|163795.5|163910.4|163785.4|106
1712709000000|2024-04-10 00:30:00|163912.2|163787.2|163912|163787|163914.1|163789.1|163893.3|163768.3|127
1712709300000|2024-04-10 00:35:00|163912.3|163787.3|163916.5|163791.5|163916.8|163791.8|163906.7|163781.7|64
1712709600000|2024-04-10 00:40:00|163915.9|163790.9|163915.1|163790.1|163918.5|163793.5|163911.6|163786.6|138
1712709900000|2024-04-10 00:45:00|163915.8|163790.8|163919.8|163794.8|163924.8|163799.8|163915.3|163790.3|106
1712710200000|2024-04-10 00:50:00|163919.5|163794.5|163917.6|163792.6|163921.3|163796.3|163917.2|163792.2|112
1712710500000|2024-04-10 00:55:00|163917.9|163792.9|163914.5|163789.5|163918.1|163793.1|163911.5|163786.5|136
1712710800000|2024-04-10 01:00:00|163914.8|163789.8|163908.9|163783.9|163915.4|163790.4|163907|163782|138
1712711100000|2024-04-10 01:05:00|163908.6|163783.6|163894|163769|163908.6|163783.6|163882.7|163757.7|195
1712711400000|2024-04-10 01:10:00|163894.9|163769.9|163944.8|163819.8|163947.1|163822.1|163893|163768|189
1712711700000|2024-04-10 01:15:00|163945|163820|163945.7|163820.7|163947.8|163822.8|163941.6|163816.6|298
1712712000000|2024-04-10 01:20:00|163946.2|163821.2|163943.4|163818.4|163955|163830|163940.3|163815.3|383
1712712300000|2024-04-10 01:25:00|163944|163819|163944.5|163819.5|163948.8|163823.8|163941|163816|255
1712712600000|2024-04-10 01:30:00|163944.4|163819.4|163942.1|163817.1|163954.4|163829.4|163929.9|163804.9|398
1712712900000|2024-04-10 01:35:00|163942.4|163817.4|163945.4|163820.4|163948.2|163823.2|163939.5|163814.5|300
1712713200000|2024-04-10 01:40:00|163945.5|163820.5|163944.1|163819.1|163946.5|163821.5|163939.3|163814.3|261
1712713500000|2024-04-10 01:45:00|163944.9|163819.9|163941.3|163816.3|163946.2|163821.2|163936.1|163811.1|261
1712713800000|2024-04-10 01:50:00|163941.5|163816.5|163940.6|163815.6|163943.8|163818.8|163934.1|163809.1|309
1712714100000|2024-04-10 01:55:00|163940|163815|163919.8|163794.8|163942.4|163817.4|163913.1|163788.1|359
1712714400000|2024-04-10 02:00:00|163921.7|163796.7|163907.3|163782.3|163928.2|163803.2|163906.9|163781.9|410
1712714700000|2024-04-10 02:05:00|163907.4|163782.4|163923.3|163798.3|163939.7|163814.7|163905.6|163780.6|272
1712715000000|2024-04-10 02:10:00|163923|163798|163939.5|163814.5|163944.5|163819.5|163921.6|163796.6|348
1712715300000|2024-04-10 02:15:00|163939|163814|163939.9|163814.9|163944.5|163819.5|163935.1|163810.1|250
1712715600000|2024-04-10 02:20:00|163939.8|163814.8|163909.7|163784.7|163942.9|163817.9|163906.9|163781.9|307
1712715900000|2024-04-10 02:25:00|163909.6|163784.6|163917.2|163792.2|163923|163798|163909.2|163784.2|280
1712716200000|2024-04-10 02:30:00|163917.4|163792.4|163898.9|163773.9|163917.8|163792.8|163896.9|163771.9|289
1712716500000|2024-04-10 02:35:00|163899.1|163774.1|163897.4|163772.4|163912.4|163787.4|163889.6|163764.6|392
1712716800000|2024-04-10 02:40:00|163898.4|163773.4|163871.8|163746.8|163900.6|163775.6|163870.4|163745.4|380
1712717100000|2024-04-10 02:45:00|163873.6|163748.6|163862.5|163737.5|163875.4|163750.4|163860.9|163735.9|219
1712717400000|2024-04-10 02:50:00|163862.6|163737.6|163884.5|163759.5|163892.8|163767.8|163862.3|163737.3|300
1712717700000|2024-04-10 02:55:00|163884.8|163759.8|163864.1|163739.1|163886|163761|163859.6|163734.6|322
1712718000000|2024-04-10 03:00:00|163864.3|163739.3|163845.1|163720.1|163864.3|163739.3|163839.3|163714.3|282
1712718300000|2024-04-10 03:05:00|163844.5|163719.5|163838.6|163713.6|163845|163720|163828.3|163703.3|246
1712718600000|2024-04-10 03:10:00|163838.9|163713.9|163840.7|163715.7|163850.4|163725.4|163838|163713|229
1712718900000|2024-04-10 03:15:00|163840.8|163715.8|163840.8|163715.8|163843.4|163718.4|163826.5|163701.5|256
1712719200000|2024-04-10 03:20:00|163841.3|163716.3|163860.8|163735.8|163861.3|163736.3|163839.5|163714.5|181
1712719500000|2024-04-10 03:25:00|163860.9|163735.9|163840|163715|163861.3|163736.3|163840|163715|178
1712719800000|2024-04-10 03:30:00|163839.9|163714.9|163833.5|163708.5|163844.3|163719.3|163825.5|163700.5|175
1712720100000|2024-04-10 03:35:00|163833.9|163708.9|163834.2|163709.2|163835.2|163710.2|163830.1|163705.1|169
1712720400000|2024-04-10 03:40:00|163834.5|163709.5|163835.8|163710.8|163836.2|163711.2|163828.4|163703.4|209
1712720700000|2024-04-10 03:45:00|163835.5|163710.5|163834.3|163709.3|163836.8|163711.8|163833|163708|152
1712721000000|2024-04-10 03:50:00|163834.5|163709.5|163832.9|163707.9|163836.7|163711.7|163831.8|163706.8|178
1712721300000|2024-04-10 03:55:00|163834.1|163709.1|163835.6|163710.6|163836.9|163711.9|163829.5|163704.5|208
1712721600000|2024-04-10 04:00:00|163835.7|163710.7|163837.4|163712.4|163838.6|163713.6|163832.3|163707.3|249
1712721900000|2024-04-10 04:05:00|163836.3|163711.3|163835.7|163710.7|163841.6|163716.6|163831.8|163706.8|219
1712722200000|2024-04-10 04:10:00|163834.9|163709.9|163832.6|163707.6|163836.8|163711.8|163830|163705|225
1712722500000|2024-04-10 04:15:00|163833|163708|163833.5|163708.5|163837.5|163712.5|163832.1|163707.1|164
1712722800000|2024-04-10 04:20:00|163833.9|163708.9|163833.3|163708.3|163837.2|163712.2|163832.3|163707.3|142
1712723100000|2024-04-10 04:25:00|163833.9|163708.9|163834.6|163709.6|163837.3|163712.3|163830.3|163705.3|133
1712723400000|2024-04-10 04:30:00|163834.8|163709.8|163830.8|163705.8|163838.6|163713.6|163830.4|163705.4|253
1712723700000|2024-04-10 04:35:00|163830.7|163705.7|163833.9|163708.9|163835.6|163710.6|163828.9|163703.9|349
1712724000000|2024-04-10 04:40:00|163833.4|163708.4|163831.8|163706.8|163835.6|163710.6|163828|163703|329
1712724300000|2024-04-10 04:45:00|163830.4|163705.4|163831.2|163706.2|163836|163711|163828.1|163703.1|223
1712724600000|2024-04-10 04:50:00|163830|163705|163831.4|163706.4|163834.9|163709.9|163829|163704|288
1712724900000|2024-04-10 04:55:00|163831.3|163706.3|163811.4|163686.4|163833.7|163708.7|163807.3|163682.3|294
1712725200000|2024-04-10 05:00:00|163811.3|163686.3|163812.8|163687.8|163825.5|163700.5|163803.9|163678.9|659
1712725500000|2024-04-10 05:05:00|163813|163688|163803.2|163678.2|163813.3|163688.3|163801.7|163676.7|818
1712725800000|2024-04-10 05:10:00|163802.9|163677.9|163803.4|163678.4|163807.9|163682.9|163799.9|163674.9|330
1712726100000|2024-04-10 05:15:00|163802.5|163677.5|163805.1|163680.1|163806.4|163681.4|163795.7|163670.7|362
1712726400000|2024-04-10 05:20:00|163805.5|163680.5|163807.1|163682.1|163808.9|163683.9|163801.4|163676.4|506
1712726700000|2024-04-10 05:25:00|163807.2|163682.2|163802.9|163677.9|163807.9|163682.9|163797.4|163672.4|312
1712727000000|2024-04-10 05:30:00|163803.4|163678.4|163804|163679|163809|163684|163779.4|163654.4|329
1712727300000|2024-04-10 05:35:00|163804.6|163679.6|163804.1|163679.1|163809.1|163684.1|163802.4|163677.4|470
1712727600000|2024-04-10 05:40:00|163802.8|163677.8|163827.4|163702.4|163833.1|163708.1|163802.7|163677.7|444
1712727900000|2024-04-10 05:45:00|163827.5|163702.5|163857.6|163732.6|163859.3|163734.3|163827.4|163702.4|290
1712728200000|2024-04-10 05:50:00|163857.7|163732.7|163852.7|163727.7|163860.3|163735.3|163837.9|163712.9|348
1712728500000|2024-04-10 05:55:00|163852.6|163727.6|163860.4|163735.4|163868|163743|163849.3|163724.3|308
1712728800000|2024-04-10 06:00:00|163859.2|163734.2|163857.1|163732.1|163861.8|163736.8|163849.3|163724.3|866
1712729100000|2024-04-10 06:05:00|163857.3|163732.3|163832.4|163707.4|163860.7|163735.7|163821.1|163696.1|715
1712729400000|2024-04-10 06:10:00|163832.2|163707.2|163801.1|163676.1|163841.4|163716.4|163799.8|163674.8|726
1712729700000|2024-04-10 06:15:00|163801.8|163676.8|163798.6|163673.6|163813.4|163688.4|163797.5|163672.5|548
1712730000000|2024-04-10 06:20:00|163798.7|163673.7|163774.8|163649.8|163798.7|163673.7|163766.5|163641.5|651
1712730300000|2024-04-10 06:25:00|163775|163650|163767.3|163642.3|163776.4|163651.4|163749.9|163624.9|582
1712730600000|2024-04-10 06:30:00|163767.2|163642.2|163780.3|163655.3|163800.4|163675.4|163767.2|163642.2|496
1712730900000|2024-04-10 06:35:00|163780.2|163655.2|163786.3|163661.3|163793.4|163668.4|163771.7|163646.7|351
1712731200000|2024-04-10 06:40:00|163786.2|163661.2|163802.7|163677.7|163824.1|163699.1|163786.1|163661.1|374
1712731500000|2024-04-10 06:45:00|163802.8|163677.8|163797.1|163672.1|163805.1|163680.1|163783.2|163658.2|337
1712731800000|2024-04-10 06:50:00|163797.2|163672.2|163750.4|163625.4|163805.8|163680.8|163745.5|163620.5|450
1712732100000|2024-04-10 06:55:00|163750.8|163625.8|163774.8|163649.8|163792.2|163667.2|163749.9|163624.9|486
1712732400000|2024-04-10 07:00:00|163773.9|163648.9|163794.9|163669.9|163799.2|163674.2|163741.6|163616.6|624
1712732700000|2024-04-10 07:05:00|163795|163670|163847.1|163722.1|163878.5|163753.5|163774.1|163649.1|639
1712733000000|2024-04-10 07:10:00|163847.2|163722.2|163810.3|163685.3|163872.6|163747.6|163805.9|163680.9|669
1712733300000|2024-04-10 07:15:00|163810.5|163685.5|163748.7|163623.7|163827.4|163702.4|163747.6|163622.6|614
1712733600000|2024-04-10 07:20:00|163751.5|163626.5|163695.6|163570.6|163769.3|163644.3|163693.6|163568.6|536
1712733900000|2024-04-10 07:25:00|163695.8|163570.8|163686|163561|163700.7|163575.7|163680|163555|614
1712734200000|2024-04-10 07:30:00|163687.8|163562.8|163685.1|163560.1|163695.6|163570.6|163659.8|163534.8|571
1712734500000|2024-04-10 07:35:00|163685|163560|163696.4|163571.4|163713|163588|163671|163546|528
1712734800000|2024-04-10 07:40:00|163701.4|163576.4|163701.2|163576.2|163710.3|163585.3|163645.1|163520.1|600
1712735100000|2024-04-10 07:45:00|163701.3|163576.3|163677.9|163552.9|163714.3|163589.3|163674.7|163549.7|580
1712735400000|2024-04-10 07:50:00|163678.3|163553.3|163642.3|163517.3|163680.3|163555.3|163640.3|163515.3|605
1712735700000|2024-04-10 07:55:00|163642.4|163517.4|163630|163505|163646.4|163521.4|163621.8|163496.8|465
1712736000000|2024-04-10 08:00:00|163632.8|163507.8|163625.8|163500.8|163653.8|163528.8|163613.3|163488.3|634
1712736300000|2024-04-10 08:05:00|163626.7|163501.7|163594.8|163469.8|163626.7|163501.7|163587|163462|435
1712736600000|2024-04-10 08:10:00|163597.3|163472.3|163525.3|163400.3|163602.4|163477.4|163514.5|163389.5|556
1712736900000|2024-04-10 08:15:00|163525.5|163400.5|163543.7|163418.7|163604.3|163479.3|163521.3|163396.3|672
1712737200000|2024-04-10 08:20:00|163544.6|163419.6|163505|163380|163600.8|163475.8|163505|163380|642
1712737500000|2024-04-10 08:25:00|163504.6|163379.6|163475.8|163350.8|163505.5|163380.5|163414.9|163289.9|597
1712737800000|2024-04-10 08:30:00|163471|163346|163473.5|163348.5|163497.1|163372.1|163458.8|163333.8|566
1712738100000|2024-04-10 08:35:00|163472.5|163347.5|163455.4|163330.4|163502|163377|163443.8|163318.8|536
1712738400000|2024-04-10 08:40:00|163457.9|163332.9|163430.4|163305.4|163460.1|163335.1|163399.9|163274.9|640
1712738700000|2024-04-10 08:45:00|163430.9|163305.9|163365.6|163240.6|163435.5|163310.5|163347.5|163222.5|559
1712739000000|2024-04-10 08:50:00|163371.3|163246.3|163361|163236|163376.6|163251.6|163357.1|163232.1|587
1712739300000|2024-04-10 08:55:00|163360.7|163235.7|163326.6|163201.6|163364.5|163239.5|163294.7|163169.7|562
1712739600000|2024-04-10 09:00:00|163326.4|163201.4|163393.9|163268.9|163402|163277|163325.4|163200.4|519
1712739900000|2024-04-10 09:05:00|163393.8|163268.8|163436.6|163311.6|163441.2|163316.2|163385.5|163260.5|428
1712740200000|2024-04-10 09:10:00|163436|163311|163447.3|163322.3|163448.3|163323.3|163415.8|163290.8|442
1712740500000|2024-04-10 09:15:00|163447.4|163322.4|163366.3|163241.3|163447.6|163322.6|163357.1|163232.1|451
1712740800000|2024-04-10 09:20:00|163364.6|163239.6|163310.6|163185.6|163368.4|163243.4|163310.1|163185.1|525
1712741100000|2024-04-10 09:25:00|163310.8|163185.8|163321.2|163196.2|163335.3|163210.3|163299.2|163174.2|460
1712741400000|2024-04-10 09:30:00|163321.5|163196.5|163358.5|163233.5|163369.1|163244.1|163321.5|163196.5|540
1712741700000|2024-04-10 09:35:00|163358.8|163233.8|163353.1|163228.1|163391.4|163266.4|163345.8|163220.8|443
1712742000000|2024-04-10 09:40:00|163352.3|163227.3|163330.2|163205.2|163366|163241|163305.7|163180.7|436
1712742300000|2024-04-10 09:45:00|163333.4|163208.4|163364.8|163239.8|163366.7|163241.7|163333.4|163208.4|498
1712742600000|2024-04-10 09:50:00|163364.9|163239.9|163339.4|163214.4|163365.1|163240.1|163331.4|163206.4|349
1712742900000|2024-04-10 09:55:00|163339.5|163214.5|163315.8|163190.8|163343.3|163218.3|163311.8|163186.8|446
1712743200000|2024-04-10 10:00:00|163315.6|163190.6|163290.3|163165.3|163364.3|163239.3|163262.7|163137.7|545
1712743500000|2024-04-10 10:05:00|163290.5|163165.5|163311.2|163186.2|163321.2|163196.2|163278.3|163153.3|544
1712743800000|2024-04-10 10:10:00|163310.9|163185.9|163260.1|163135.1|163312.5|163187.5|163255.2|163130.2|583
1712744100000|2024-04-10 10:15:00|163259.9|163134.9|163282.8|163157.8|163286.6|163161.6|163252|163127|577
1712744400000|2024-04-10 10:20:00|163283.1|163158.1|163282.8|163157.8|163286.2|163161.2|163256|163131|620
1712744700000|2024-04-10 10:25:00|163283.1|163158.1|163233.2|163108.2|163285.5|163160.5|163232.5|163107.5|484
1712745000000|2024-04-10 10:30:00|163233.3|163108.3|163203|163078|163256.5|163131.5|163162.3|163037.3|598
1712745300000|2024-04-10 10:35:00|163203.2|163078.2|163205.8|163080.8|163206.9|163081.9|163116.2|162991.2|585
1712745600000|2024-04-10 10:40:00|163205.6|163080.6|163265.7|163140.7|163279.2|163154.2|163204.4|163079.4|541
1712745900000|2024-04-10 10:45:00|163266.1|163141.1|163288.1|163163.1|163333.3|163208.3|163264.5|163139.5|694
1712746200000|2024-04-10 10:50:00|163288.8|163163.8|163338|163213|163376.2|163251.2|163282.2|163157.2|651
1712746500000|2024-04-10 10:55:00|163338.3|163213.3|163319|163194|163364.8|163239.8|163310.9|163185.9|345
1712746800000|2024-04-10 11:00:00|163319.1|163194.1|163241.3|163116.3|163325.4|163200.4|163236.5|163111.5|534
1712747100000|2024-04-10 11:05:00|163240.1|163115.1|163203.4|163078.4|163262.2|163137.2|163197.8|163072.8|640
1712747400000|2024-04-10 11:10:00|163204.2|163079.2|163172.2|163047.2|163212.3|163087.3|163149.8|163024.8|491
1712747700000|2024-04-10 11:15:00|163177.7|163052.7|163180.3|163055.3|163200.9|163075.9|163174.3|163049.3|564
1712748000000|2024-04-10 11:20:00|163180.5|163055.5|163188.5|163063.5|163235.4|163110.4|163180.3|163055.3|495
1712748300000|2024-04-10 11:25:00|163188.6|163063.6|163156.9|163031.9|163189.4|163064.4|163137.6|163012.6|633
1712748600000|2024-04-10 11:30:00|163156.8|163031.8|163124.4|162999.4|163190.5|163103|163119.1|162994.1|552
1712748900000|2024-04-10 11:35:00|163124.3|162999.3|163182.8|163057.8|163191|163066|163108.5|162983.5|738
1712749200000|2024-04-10 11:40:00|163185.7|163060.7|163151.1|163026.1|163185.7|163060.7|163138.1|163013.1|604
1712749500000|2024-04-10 11:45:00|163151|163026|163129|163004|163156.5|163031.5|163107.6|162982.6|590
1712749800000|2024-04-10 11:50:00|163129.2|163004.2|163182.7|163057.7|163188.8|163063.8|163129.2|163004.2|819
1712750100000|2024-04-10 11:55:00|163182.8|163057.8|163241.6|163116.6|163248.7|163123.7|163169.6|163044.6|709
1712750400000|2024-04-10 12:00:00|163241.8|163116.8|163298.8|163173.8|163302.1|163177.1|163200.4|163075.4|807
1712750700000|2024-04-10 12:05:00|163299.6|163174.6|163329.1|163204.1|163354|163229|163271.5|163146.5|757
1712751000000|2024-04-10 12:10:00|163332.4|163207.4|163244.2|163119.2|163336.9|163211.9|163242.7|163117.7|616
1712751300000|2024-04-10 12:15:00|163244.4|163119.4|163302.5|163177.5|163304.1|163179.1|163240.4|163115.4|745
1712751600000|2024-04-10 12:20:00|163301.5|163176.5|163224.9|163099.9|163302.3|163177.3|163207.4|163082.4|718
1712751900000|2024-04-10 12:25:00|163227.4|163102.4|163276.9|162966.9|163327.6|163150.7|163127.3|162963.2|634
1712752200000|2024-04-10 12:30:00|163299.4|162989.4|164343.5|164218.5|164439|164314|163299.4|162989.4|1169
1712752500000|2024-04-10 12:35:00|164337.2|164212.2|164501.8|164376.8|164630.8|164505.8|164322.7|164197.7|1161
1712752800000|2024-04-10 12:40:00|164508.3|164383.3|164370.8|164245.8|164549.3|164424.3|164089.1|163964.1|1136
1712753100000|2024-04-10 12:45:00|164370.2|164245.2|163853.4|163728.4|164378.5|164253.5|163841.5|163716.5|1145
1712753400000|2024-04-10 12:50:00|163843.4|163718.4|163970|163845|163977.5|163852.5|163780.6|163655.6|1042
1712753700000|2024-04-10 12:55:00|163958.1|163833.1|164110.6|163985.6|164110.7|163985.7|163953.1|163828.1|1021
1712754000000|2024-04-10 13:00:00|164110.7|163985.7|164247.2|164122.2|164393.6|164268.6|164110.6|163985.6|1132
1712754300000|2024-04-10 13:05:00|164247.1|164122.1|164212.7|164087.7|164310.5|164185.5|164123.4|163998.4|1079
1712754600000|2024-04-10 13:10:00|164211.8|164086.8|164443|164318|164485.3|164360.3|164210.5|164085.5|1027
1712754900000|2024-04-10 13:15:00|164442.9|164317.9|164288.6|164163.6|164451.6|164326.6|164246.5|164121.5|999
1712755200000|2024-04-10 13:20:00|164290.9|164165.9|164654.3|164529.3|164662.7|164537.7|164287.8|164162.8|1031
1712755500000|2024-04-10 13:25:00|164654.9|164529.9|164371.1|164246.1|164687.7|164562.7|164330.3|164205.3|990
1712755800000|2024-04-10 13:30:00|164371.3|164246.3|164504.5|164379.5|164562.4|164437.4|164315.5|164190.5|1086
1712756100000|2024-04-10 13:35:00|164504.6|164379.6|164624.6|164499.6|164629.3|164504.3|164475.7|164350.7|1085
1712756400000|2024-04-10 13:40:00|164624.1|164499.1|164633.8|164508.8|164776.1|164651.1|164603.8|164478.8|863
1712756700000|2024-04-10 13:45:00|164635.4|164510.4|164939.3|164814.3|164970.7|164845.7|164634.5|164509.5|1011
1712757000000|2024-04-10 13:50:00|164939.7|164814.7|164598.3|164473.3|164940.7|164815.7|164592.1|164467.1|1025
1712757300000|2024-04-10 13:55:00|164598.5|164473.5|164571.3|164446.3|164692.3|164567.3|164560.5|164435.5|1033
1712757600000|2024-04-10 14:00:00|164568.3|164443.3|164736.2|164611.2|164745.8|164620.8|164481.8|164356.8|974
1712757900000|2024-04-10 14:05:00|164736.5|164611.5|164465.9|164340.9|164797.5|164672.5|164433.2|164308.2|1038
1712758200000|2024-04-10 14:10:00|164466.3|164341.3|164783.5|164658.5|164784.9|164659.9|164464.1|164339.1|978
1712758500000|2024-04-10 14:15:00|164783.3|164658.3|164476.8|164351.8|164806.8|164681.8|164457.5|164332.5|1037
1712758800000|2024-04-10 14:20:00|164477.1|164352.1|164523.4|164398.4|164623.9|164507.7|164467.5|164342.5|1011
1712759100000|2024-04-10 14:25:00|164523|164398|164563|164438|164568.3|164443.3|164418.4|164324.1|974
1712759400000|2024-04-10 14:30:00|164559.6|164434.6|164578.3|164453.3|164650.7|164525.7|164549.8|164424.8|1008
1712759700000|2024-04-10 14:35:00|164577.3|164452.3|164508.4|164383.4|164708.5|164583.5|164482.1|164357.1|995
1712760000000|2024-04-10 14:40:00|164506.7|164381.7|164653.2|164528.2|164670.8|164545.8|164498.6|164373.6|932
1712760300000|2024-04-10 14:45:00|164652.6|164527.6|164649.4|164524.4|164717.9|164592.9|164619.2|164494.2|936
1712760600000|2024-04-10 14:50:00|164649.6|164524.6|164793.5|164668.5|164794.6|164669.6|164610.3|164485.3|955
1712760900000|2024-04-10 14:55:00|164793.4|164668.4|164886.3|164761.3|164932.4|164807.4|164784.7|164666.7|972
1712761200000|2024-04-10 15:00:00|164883|164758|165060|164935|165124.4|164999.4|164882.3|164757.3|934
1712761500000|2024-04-10 15:05:00|165059.5|164934.5|165088.7|164963.7|165104.1|164997.8|164976|164851|832
1712761800000|2024-04-10 15:10:00|165087.4|164962.4|165081.3|164956.3|165251.7|165126.7|165054.5|164929.5|966
1712762100000|2024-04-10 15:15:00|165081.2|164956.2|165136.2|165011.2|165172.7|165072|165045.4|164920.4|974
1712762400000|2024-04-10 15:20:00|165137|165012|165075.5|164950.5|165138.5|165013.5|164992.4|164867.4|937
1712762700000|2024-04-10 15:25:00|165075.1|164950.1|165046.1|164921.1|165098.2|164985.8|165002.5|164877.5|817
1712763000000|2024-04-10 15:30:00|165043.8|164918.8|165031.9|164906.9|165103.8|164978.8|165023|164898|862
1712763300000|2024-04-10 15:35:00|165024.4|164899.4|165161.1|165036.1|165213.2|165123.9|165024.4|164899.4|828
1712763600000|2024-04-10 15:40:00|165160.8|165035.8|165226.2|165101.2|165253.2|165128.2|165124.8|165034.9|852
1712763900000|2024-04-10 15:45:00|165218.8|165093.8|165160.7|165035.7|165218.8|165093.8|165114.9|164989.9|862
1712764200000|2024-04-10 15:50:00|165160.6|165035.6|165209.2|165084.2|165226.7|165101.7|165146.8|165021.8|803
1712764500000|2024-04-10 15:55:00|165207.7|165082.7|165188.2|165063.2|165275.4|165150.4|165175.5|165050.5|821
1712764800000|2024-04-10 16:00:00|165187.7|165062.7|165041.2|164916.2|165194.1|165069.1|165040.7|164915.7|791
1712765100000|2024-04-10 16:05:00|165041.1|164916.1|164994.8|164869.8|165101.9|164976.9|164994.8|164869.8|731
1712765400000|2024-04-10 16:10:00|164994.7|164869.7|164986.7|164861.7|165017.4|164908.8|164895.3|164770.3|798
1712765700000|2024-04-10 16:15:00|164985.8|164860.8|164896.7|164771.7|164997.1|164872.1|164869.2|164744.2|716
1712766000000|2024-04-10 16:20:00|164896.3|164771.3|164943.3|164818.3|164972.2|164847.2|164856|164742.7|711
1712766300000|2024-04-10 16:25:00|164943.7|164818.7|164907.5|164782.5|164943.7|164818.7|164834.4|164709.4|733
1712766600000|2024-04-10 16:30:00|164907.8|164782.8|164947.5|164822.5|164979|164854|164895.8|164770.8|855
1712766900000|2024-04-10 16:35:00|164947.3|164822.3|164871.2|164746.2|164972.3|164847.3|164867.5|164742.5|794
1712767200000|2024-04-10 16:40:00|164871.1|164746.1|164897.8|164772.8|164910.2|164795.1|164817.2|164719.5|740
1712767500000|2024-04-10 16:45:00|164897.9|164772.9|164842.3|164717.3|164910.1|164805.8|164820.4|164712.9|704
1712767800000|2024-04-10 16:50:00|164842.9|164717.9|164869.9|164744.9|164887|164793|164834.3|164709.3|776
1712768100000|2024-04-10 16:55:00|164870.1|164745.1|164711.6|164586.6|164870.3|164745.3|164677.1|164552.1|729
1712768400000|2024-04-10 17:00:00|164711.4|164586.4|164823.2|164698.2|164833.8|164708.8|164647.4|164522.4|938
1712768700000|2024-04-10 17:05:00|164822.4|164697.4|164880.3|164755.3|164883.6|164758.6|164794.8|164669.8|891
1712769000000|2024-04-10 17:10:00|164880.2|164755.2|164791.2|164666.2|164913.6|164788.6|164791.2|164666.2|823
1712769300000|2024-04-10 17:15:00|164790.6|164665.6|164533.7|164408.7|164796.1|164671.1|164525.2|164400.2|812
1712769600000|2024-04-10 17:20:00|164532.4|164407.4|164329.1|164204.1|164553.5|164428.5|164257.1|164132.1|883
1712769900000|2024-04-10 17:25:00|164329.3|164204.3|164467.6|164342.6|164480.1|164355.1|164311.7|164186.7|886
1712770200000|2024-04-10 17:30:00|164467.9|164342.9|164633|164508|164742.5|164617.5|164272.3|164147.3|1026
1712770500000|2024-04-10 17:35:00|164634.2|164509.2|164689|164564|164720.9|164595.9|164628|164503|886
1712770800000|2024-04-10 17:40:00|164689.4|164564.4|164574.1|164449.1|164706.5|164581.5|164498.9|164373.9|861
1712771100000|2024-04-10 17:45:00|164573.9|164448.9|164501.6|164376.6|164618.2|164493.2|164489.4|164364.4|772
1712771400000|2024-04-10 17:50:00|164500.4|164375.4|164511.5|164386.5|164533.4|164408.4|164457.8|164332.8|890
1712771700000|2024-04-10 17:55:00|164511.4|164386.4|164585.7|164433.5|164585.7|164450.9|164416.3|164291.3|713
1712772000000|2024-04-10 18:00:00|164586.6|164435.6|164521.9|164396.9|164622.2|164497.2|164477.8|164352.8|937
1712772300000|2024-04-10 18:05:00|164521.2|164396.2|164515.8|164390.8|164549.3|164424.3|164472|164347|903
1712772600000|2024-04-10 18:10:00|164514.3|164389.3|164407.4|164282.4|164647|164522|164405.8|164280.8|884
1712772900000|2024-04-10 18:15:00|164408|164283|164484.5|164359.5|164498.2|164373.2|164372.2|164247.2|908
1712773200000|2024-04-10 18:20:00|164484.8|164359.8|164538.3|164413.3|164540.9|164415.9|164444.9|164319.9|897
1712773500000|2024-04-10 18:25:00|164538.4|164413.4|164444.5|164319.5|164539|164414|164389.2|164264.2|825
1712773800000|2024-04-10 18:30:00|164443.9|164318.9|164592.2|164467.2|164592.3|164467.3|164442.1|164317.1|789
1712774100000|2024-04-10 18:35:00|164592.3|164467.3|164502.5|164377.5|164599.4|164474.4|164494.8|164369.8|834
1712774400000|2024-04-10 18:40:00|164501.9|164376.9|164443.6|164318.6|164526.5|164401.5|164423.8|164298.8|860
1712774700000|2024-04-10 18:45:00|164444.1|164319.1|164422.1|164297.1|164472.9|164347.9|164396|164271|800
1712775000000|2024-04-10 18:50:00|164423.5|164298.5|164439.9|164314.9|164466.8|164341.8|164381.1|164256.1|781
1712775300000|2024-04-10 18:55:00|164440|164315|164562|164437|164598.5|164473.5|164439.7|164314.7|884
1712775600000|2024-04-10 19:00:00|164562.7|164437.7|164447.6|164322.6|164565.3|164440.3|164447.6|164322.6|853
1712775900000|2024-04-10 19:05:00|164447.5|164322.5|164462.9|164337.9|164489.9|164393.9|164436.3|164311.3|716
1712776200000|2024-04-10 19:10:00|164463.3|164338.3|164437.6|164312.6|164468.5|164343.5|164433.4|164308.4|677
1712776500000|2024-04-10 19:15:00|164438.1|164313.1|164442.6|164317.6|164455|164330|164410.3|164285.3|686
1712776800000|2024-04-10 19:20:00|164440.9|164315.9|164342|164217|164449.5|164324.5|164342|164217|712
1712777100000|2024-04-10 19:25:00|164342.2|164217.2|164383.5|164258.5|164393.4|164268.4|164329|164204|633
1712777400000|2024-04-10 19:30:00|164384.6|164259.6|164478.4|164353.4|164479.5|164354.5|164380|164255|780
1712777700000|2024-04-10 19:35:00|164478.7|164353.7|164452.1|164327.1|164479.1|164354.1|164425|164300|751
1712778000000|2024-04-10 19:40:00|164449.5|164324.5|164403.2|164278.2|164454.3|164329.3|164397.3|164272.3|708
1712778300000|2024-04-10 19:45:00|164403.4|164278.4|164421.1|164296.1|164423.1|164298.1|164391.7|164266.7|675
1712778600000|2024-04-10 19:50:00|164421.2|164296.2|164421.7|164296.7|164455.7|164330.7|164416.3|164291.3|706
1712778900000|2024-04-10 19:55:00|164424.6|164299.6|164434.8|164309.8|164446.4|164321.4|164413|164288|671
1712779200000|2024-04-10 20:00:00|164436.5|164311.5|164487.3|164362.3|164488.9|164363.9|164436.5|164311.5|380
1712779500000|2024-04-10 20:05:00|164487.4|164362.4|164478.6|164353.6|164495.2|164370.2|164474.7|164349.7|324
1712779800000|2024-04-10 20:10:00|164478.7|164353.7|164484.3|164359.3|164490|164365|164476.8|164351.8|309
1712780100000|2024-04-10 20:15:00|164481.1|164356.1|164470.3|164345.3|164494.5|164369.5|164453.7|164328.7|283
1712780400000|2024-04-10 20:20:00|164470.1|164345.1|164452.1|164327.1|164475.2|164350.2|164448|164323|343
1712780700000|2024-04-10 20:25:00|164451.9|164326.9|164450.1|164325.1|164457.5|164332.5|164447.2|164322.2|263
1712781000000|2024-04-10 20:30:00|164449.9|164324.9|164461.2|164336.2|164461.4|164336.4|164446.4|164321.4|159
1712781300000|2024-04-10 20:35:00|164461.1|164336.1|164510.6|164385.6|164523.8|164398.8|164458.4|164333.4|312
1712781600000|2024-04-10 20:40:00|164510.5|164385.5|164492|164367|164514.9|164389.9|164490.9|164365.9|314
1712781900000|2024-04-10 20:45:00|164491.1|164366.1|164479.1|164354.1|164494.5|164369.5|164476.7|164351.7|262
1712782200000|2024-04-10 20:50:00|164478.9|164353.9|164475.9|164350.9|164485.7|164360.7|164475.9|164350.9|166
1712782500000|2024-04-10 20:55:00|164479.1|164354.1|164465.3|164340.3|164496.8|164371.8|164465.3|164340.3|191
1712782800000|2024-04-10 21:00:00|164464.8|164335.6|164585|164275|164589.5|164335.6|164464.8|164192.8|57
1712783100000|2024-04-10 21:05:00|164589|164279|164624.9|164314.9|164672.1|164362.1|164569|164259|138
1712783400000|2024-04-10 21:10:00|164632.3|164322.3|164583.7|164273.7|164649.4|164339.4|164357.4|164067.8|349
1712783700000|2024-04-10 21:15:00|164583.8|164273.8|164620.6|164310.6|164627.7|164317.7|164576.6|164266.6|159
1712784000000|2024-04-10 21:20:00|164624.4|164314.4|164628.7|164318.7|164667.6|164357.6|164603.9|164293.9|178
1712784300000|2024-04-10 21:25:00|164628.4|164318.4|164616.4|164306.4|164635|164325|164603.2|164293.2|105
1712784600000|2024-04-10 21:30:00|164619.1|164309.1|164621.1|164311.1|164640.1|164330.1|164600.8|164290.8|185
1712784900000|2024-04-10 21:35:00|164621|164311|164689.6|164379.6|164690.5|164380.5|164616.6|164306.6|227
1712785200000|2024-04-10 21:40:00|164681.7|164371.7|164682.6|164372.6|164691.1|164381.1|164676.7|164366.7|68
1712785500000|2024-04-10 21:45:00|164675.3|164365.3|164696.1|164386.1|164699.3|164389.3|164675.3|164365.3|107
1712785800000|2024-04-10 21:50:00|164695|164385|164692.6|164382.6|164701.6|164391.6|164674.6|164364.6|94
1712786100000|2024-04-10 21:55:00|164694.5|164384.5|164674.2|164364.2|164716.1|164406.1|164648.3|164338.3|155
1712786400000|2024-04-10 22:00:00|164670.6|164360.6|164674.7|164549.7|164726.3|164553.3|164637.9|164347.6|438
1712786700000|2024-04-10 22:05:00|164674.8|164549.8|164691.1|164566.1|164691.8|164566.8|164664.7|164534.4|175
1712787000000|2024-04-10 22:10:00|164690.6|164565.6|164694.4|164569.4|164700.7|164575.7|164675.4|164550.4|157
1712787300000|2024-04-10 22:15:00|164694.7|164569.7|164673.8|164548.8|164714.1|164589.1|164662.3|164537.3|181
1712787600000|2024-04-10 22:20:00|164672.8|164547.8|164688.2|164563.2|164692.3|164567.3|164672.2|164547.2|182
1712787900000|2024-04-10 22:25:00|164686.4|164561.4|164674.5|164549.5|164690.2|164565.2|164673.3|164548.3|111
1712788200000|2024-04-10 22:30:00|164674.7|164549.7|164678.1|164553.1|164684.9|164559.9|164671.1|164546.1|174
1712788500000|2024-04-10 22:35:00|164678.2|164553.2|164691.7|164566.7|164710|164585|164678|164553|166
1712788800000|2024-04-10 22:40:00|164692.1|164567.1|164667.6|164542.6|164692.1|164567.1|164667.6|164542.6|98
1712789100000|2024-04-10 22:45:00|164668.7|164543.7|164649.6|164524.6|164669.5|164544.5|164646.8|164521.8|72
1712789400000|2024-04-10 22:50:00|164649.7|164524.7|164650.3|164525.3|164654.3|164529.3|164648|164523|82
1712789700000|2024-04-10 22:55:00|164650.7|164525.7|164660.2|164535.2|164663.1|164538.1|164646.5|164521.5|81
1712790000000|2024-04-10 23:00:00|164660.3|164535.3|164665.8|164540.8|164667.9|164542.9|164659.6|164534.6|144
1712790300000|2024-04-10 23:05:00|164665.7|164540.7|164661.3|164536.3|164665.9|164540.9|164652.5|164527.5|109
1712790600000|2024-04-10 23:10:00|164661.2|164536.2|164659.8|164534.8|164665.6|164540.6|164656.6|164531.6|122
1712790900000|2024-04-10 23:15:00|164660|164535|164661.1|164536.1|164670.3|164545.3|164642.2|164517.2|192
1712791200000|2024-04-10 23:20:00|164661.4|164536.4|164663|164538|164666.2|164541.2|164656.6|164531.6|129
1712791500000|2024-04-10 23:25:00|164662.9|164537.9|164658.6|164533.6|164666.3|164541.3|164656.5|164531.5|100
1712791800000|2024-04-10 23:30:00|164658.8|164533.8|164657|164532|164660.6|164535.6|164657|164532|108
1712792100000|2024-04-10 23:35:00|164657.6|164532.6|164659.9|164534.9|164661.2|164536.2|164653|164528|87
1712792400000|2024-04-10 23:40:00|164660.1|164535.1|164658|164533|164660.5|164535.5|164656.7|164531.7|135
1712792700000|2024-04-10 23:45:00|164657.9|164532.9|164657.5|164532.5|164660.1|164535.1|164655.1|164530.1|67
1712793000000|2024-04-10 23:50:00|164655.2|164530.2|164712.3|164587.3|164718.4|164593.4|164655.2|164530.2|140
1712793300000|2024-04-10 23:55:00|164712.1|164587.1|164742.7|164617.7|164743.5|164618.5|164706.2|164581.2|155
1712793600000|2024-04-11 00:00:00|164742.8|164617.8|164741.9|164616.9|164770|164645|164737.9|164612.9|371
1712793900000|2024-04-11 00:05:00|164741.8|164616.8|164744.7|164619.7|164750.5|164625.5|164738.2|164613.2|266
1712794200000|2024-04-11 00:10:00|164744.5|164619.5|164698.7|164573.7|164749.4|164624.4|164698.7|164573.7|225
1712794500000|2024-04-11 00:15:00|164698.8|164573.8|164700.1|164575.1|164717.3|164592.3|164690.2|164565.2|224
1712794800000|2024-04-11 00:20:00|164700|164575|164665.3|164540.3|164700.7|164575.7|164659.7|164534.7|280
1712795100000|2024-04-11 00:25:00|164664.9|164539.9|164688.6|164563.6|164709.4|164584.4|164664.7|164539.7|340
1712795400000|2024-04-11 00:30:00|164688.1|164563.1|164661|164536|164707.5|164582.5|164660.7|164535.7|318
1712795700000|2024-04-11 00:35:00|164660.9|164535.9|164689.3|164564.3|164704.7|164579.7|164656.4|164531.4|349
1712796000000|2024-04-11 00:40:00|164690.2|164565.2|164716.7|164591.7|164718.9|164593.9|164689.1|164564.1|209
1712796300000|2024-04-11 00:45:00|164716.9|164591.9|164718.8|164593.8|164724.8|164599.8|164716.9|164591.9|220
1712796600000|2024-04-11 00:50:00|164718.9|164593.9|164722.3|164597.3|164723.4|164598.4|164717.3|164592.3|215
1712796900000|2024-04-11 00:55:00|164722.8|164597.8|164695.7|164570.7|164730|164605|164695.3|164570.3|322
1712797200000|2024-04-11 01:00:00|164695.6|164570.6|164691.6|164566.6|164700.7|164575.7|164682.8|164557.8|261
1712797500000|2024-04-11 01:05:00|164692.6|164567.6|164641.8|164516.8|164693.8|164568.8|164638.6|164513.6|272
1712797800000|2024-04-11 01:10:00|164642.6|164517.6|164643|164518|164668.8|164543.8|164641.6|164516.6|359
1712798100000|2024-04-11 01:15:00|164642.9|164517.9|164637.3|164512.3|164646.8|164521.8|164634.8|164509.8|252
1712798400000|2024-04-11 01:20:00|164637.2|164512.2|164704|164579|164708.6|164583.6|164636.6|164511.6|218
1712798700000|2024-04-11 01:25:00|164704.4|164579.4|164675|164550|164704.6|164579.6|164672.1|164547.1|245
1712799000000|2024-04-11 01:30:00|164676.1|164551.1|164647.5|164522.5|164680.7|164555.7|164642.8|164517.8|291
1712799300000|2024-04-11 01:35:00|164645.7|164520.7|164619.8|164494.8|164667.4|164542.4|164612.1|164487.1|367
1712799600000|2024-04-11 01:40:00|164619.9|164494.9|164632.1|164507.1|164640.9|164515.9|164619.2|164494.2|350
1712799900000|2024-04-11 01:45:00|164631.1|164506.1|164614.4|164489.4|164644.9|164519.9|164608.9|164483.9|331
1712800200000|2024-04-11 01:50:00|164615.4|164490.4|164583.2|164458.2|164615.4|164490.4|164565.2|164440.2|269
1712800500000|2024-04-11 01:55:00|164583.7|164458.7|164594.1|164469.1|164595.6|164470.6|164581.5|164456.5|322
1712800800000|2024-04-11 02:00:00|164593.9|164468.9|164590.6|164465.6|164614.9|164489.9|164590.3|164465.3|271
1712801100000|2024-04-11 02:05:00|164590.9|164465.9|164589.7|164464.7|164605|164480|164576.1|164451.1|222
1712801400000|2024-04-11 02:10:00|164589.6|164464.6|164590.5|164465.5|164604.4|164479.4|164579.6|164454.6|201
1712801700000|2024-04-11 02:15:00|164586.8|164461.8|164560.6|164435.6|164589.7|164464.7|164560.6|164435.6|187
1712802000000|2024-04-11 02:20:00|164561.1|164436.1|164559.3|164434.3|164564.2|164439.2|164555.1|164430.1|238
1712802300000|2024-04-11 02:25:00|164560.8|164435.8|164514.3|164389.3|164563.2|164438.2|164514.3|164389.3|233
1712802600000|2024-04-11 02:30:00|164513.5|164388.5|164505.5|164380.5|164536.6|164411.6|164500.9|164375.9|339
1712802900000|2024-04-11 02:35:00|164506.4|164381.4|164519.3|164394.3|164522.9|164397.9|164501.2|164376.2|168
1712803200000|2024-04-11 02:40:00|164519|164394|164523|164398|164533.9|164408.9|164517.3|164392.3|151
1712803500000|2024-04-11 02:45:00|164520.9|164395.9|164505.3|164380.3|164525.6|164400.6|164502.1|164377.1|168
1712803800000|2024-04-11 02:50:00|164504.1|164379.1|164499.7|164374.7|164506.3|164381.3|164498.1|164373.1|145
1712804100000|2024-04-11 02:55:00|164499.6|164374.6|164492.4|164367.4|164510.1|164385.1|164492.4|164367.4|177
1712804400000|2024-04-11 03:00:00|164493.5|164368.5|164497.4|164372.4|164498.1|164373.1|164486.3|164361.3|117
1712804700000|2024-04-11 03:05:00|164497.7|164372.7|164487.3|164362.3|164499|164374|164481.2|164356.2|162
1712805000000|2024-04-11 03:10:00|164487.4|164362.4|164477.3|164352.3|164489.3|164364.3|164473.1|164348.1|143
1712805300000|2024-04-11 03:15:00|164477.2|164352.2|164472.7|164347.7|164479|164354|164470.8|164345.8|168
1712805600000|2024-04-11 03:20:00|164473.6|164348.6|164472.1|164347.1|164477.4|164352.4|164471.2|164346.2|149
1712805900000|2024-04-11 03:25:00|164472.2|164347.2|164472.3|164347.3|164477.7|164352.7|164470.6|164345.6|141
1712806200000|2024-04-11 03:30:00|164474.1|164349.1|164441.3|164316.3|164475.1|164350.1|164440.2|164315.2|243
1712806500000|2024-04-11 03:35:00|164444.2|164319.2|164447.9|164322.9|164448.5|164323.5|164440.7|164315.7|124
1712806800000|2024-04-11 03:40:00|164446.9|164321.9|164443.6|164318.6|164449.4|164324.4|164440.2|164315.2|166
1712807100000|2024-04-11 03:45:00|164442.2|164317.2|164448.3|164323.3|164449.8|164324.8|164438.9|164313.9|143
1712807400000|2024-04-11 03:50:00|164448.1|164323.1|164469.1|164344.1|164472.1|164347.1|164447.2|164322.2|118
1712807700000|2024-04-11 03:55:00|164468.6|164343.6|164468.6|164343.6|164475.1|164350.1|164465.7|164340.7|187
1712808000000|2024-04-11 04:00:00|164468.1|164343.1|164465.6|164340.6|164470|164345|164464.3|164339.3|114
1712808300000|2024-04-11 04:05:00|164466.4|164341.4|164468.8|164343.8|164471.6|164346.6|164465.9|164340.9|93
1712808600000|2024-04-11 04:10:00|164469.3|164344.3|164473.1|164348.1|164484.3|164359.3|164469.3|164344.3|225
1712808900000|2024-04-11 04:15:00|164472.7|164347.7|164474.3|164349.3|164476.2|164351.2|164471|164346|100
1712809200000|2024-04-11 04:20:00|164474.1|164349.1|164470.8|164345.8|164474.6|164349.6|164453.9|164328.9|121
1712809500000|2024-04-11 04:25:00|164470.5|164345.5|164469.5|164344.5|164473.5|164348.5|164469|164344|111
1712809800000|2024-04-11 04:30:00|164471.1|164346.1|164482|164357|164488.8|164363.8|164468.7|164343.7|141
1712810100000|2024-04-11 04:35:00|164482.2|164357.2|164477.9|164352.9|164486.7|164361.7|164475.1|164350.1|254
1712810400000|2024-04-11 04:40:00|164477.5|164352.5|164473.5|164348.5|164479.8|164354.8|164473.2|164348.2|205
1712810700000|2024-04-11 04:45:00|164475.1|164350.1|164472.6|164347.6|164477.1|164352.1|164472|164347|184
1712811000000|2024-04-11 04:50:00|164473.4|164348.4|164473.5|164348.5|164478.1|164353.1|164471.2|164346.2|113
1712811300000|2024-04-11 04:55:00|164474.6|164349.6|164457.6|164332.6|164477.1|164352.1|164454.2|164329.2|107
1712811600000|2024-04-11 05:00:00|164458.3|164333.3|164432.4|164307.4|164458.3|164333.3|164431.7|164306.7|182
1712811900000|2024-04-11 05:05:00|164432.2|164307.2|164430.9|164305.9|164435.9|164310.9|164425|164300|254
1712812200000|2024-04-11 05:10:00|164431.1|164306.1|164431.9|164306.9|164437.9|164312.9|164421.9|164296.9|501
1712812500000|2024-04-11 05:15:00|164433.1|164308.1|164450.3|164325.3|164451.7|164326.7|164433.1|164308.1|557
1712812800000|2024-04-11 05:20:00|164451.7|164326.7|164431.8|164306.8|164462|164337|164428|164303|521
1712813100000|2024-04-11 05:25:00|164430.6|164305.6|164427.2|164302.2|164431.1|164306.1|164419.7|164294.7|494
1712813400000|2024-04-11 05:30:00|164428.3|164303.3|164444.5|164319.5|164448.2|164323.2|164420.1|164295.1|394
1712813700000|2024-04-11 05:35:00|164444.7|164319.7|164450.5|164325.5|164473.3|164348.3|164444.1|164319.1|327
1712814000000|2024-04-11 05:40:00|164450.3|164325.3|164446.1|164321.1|164450.7|164325.7|164429.3|164304.3|329
1712814300000|2024-04-11 05:45:00|164446.8|164321.8|164448.6|164323.6|164455.6|164330.6|164444.7|164319.7|414
1712814600000|2024-04-11 05:50:00|164448.3|164323.3|164469.7|164344.7|164475.4|164350.4|164447.4|164322.4|400
1712814900000|2024-04-11 05:55:00|164469.8|164344.8|164449.9|164324.9|164469.8|164344.8|164446.3|164321.3|792
1712815200000|2024-04-11 06:00:00|164450.3|164325.3|164507|164382|164521|164396|164448.9|164323.9|617
1712815500000|2024-04-11 06:05:00|164507.8|164382.8|164533.6|164408.6|164536.8|164411.8|164506.5|164381.5|489
1712815800000|2024-04-11 06:10:00|164533.7|164408.7|164504.6|164379.6|164535.5|164410.5|164501.8|164376.8|410
1712816100000|2024-04-11 06:15:00|164504.7|164379.7|164576.9|164451.9|164589.9|164464.9|164502.5|164377.5|508
1712816400000|2024-04-11 06:20:00|164576.4|164451.4|164567.1|164442.1|164576.4|164451.4|164540.2|164415.2|579
1712816700000|2024-04-11 06:25:00|164567|164442|164576.5|164451.5|164579|164454|164549.4|164424.4|347
1712817000000|2024-04-11 06:30:00|164576.6|164451.6|164564.8|164439.8|164581.9|164456.9|164531.1|164406.1|556
1712817300000|2024-04-11 06:35:00|164564.6|164439.6|164586.1|164461.1|164597.4|164472.4|164564.5|164439.5|636
1712817600000|2024-04-11 06:40:00|164586.2|164461.2|164589.7|164464.7|164608.5|164483.5|164577.8|164452.8|459
1712817900000|2024-04-11 06:45:00|164592.5|164467.5|164706.7|164581.7|164710|164585|164591.9|164466.9|570
1712818200000|2024-04-11 06:50:00|164706.9|164581.9|164728.2|164603.2|164752.9|164627.9|164706.2|164581.2|489
1712818500000|2024-04-11 06:55:00|164727.4|164602.4|164720.7|164595.7|164740|164615|164705.1|164580.1|550
1712818800000|2024-04-11 07:00:00|164719.2|164594.2|164748.1|164623.1|164798.1|164673.1|164714.3|164589.3|720
1712819100000|2024-04-11 07:05:00|164747.9|164622.9|164704.4|164579.4|164747.9|164622.9|164699.8|164574.8|687
1712819400000|2024-04-11 07:10:00|164705.4|164580.4|164639|164514|164709.3|164584.3|164630.9|164505.9|642
1712819700000|2024-04-11 07:15:00|164637.2|164512.2|164674|164549|164686.3|164561.3|164596.2|164471.2|658
1712820000000|2024-04-11 07:20:00|164673.6|164548.6|164662.7|164537.7|164689.4|164564.4|164571.2|164446.2|609
1712820300000|2024-04-11 07:25:00|164662.2|164537.2|164634.5|164509.5|164684.3|164559.3|164629.5|164504.5|535
1712820600000|2024-04-11 07:30:00|164635|164510|164630.1|164505.1|164661.1|164536.1|164599.8|164474.8|627
1712820900000|2024-04-11 07:35:00|164631.3|164506.3|164659.6|164534.6|164687.7|164562.7|164629.2|164504.2|688
1712821200000|2024-04-11 07:40:00|164659|164534|164670.3|164545.3|164704.6|164579.6|164657.5|164532.5|693
1712821500000|2024-04-11 07:45:00|164662|164537|164601.8|164476.8|164672.7|164547.7|164575.3|164450.3|577
1712821800000|2024-04-11 07:50:00|164602|164477|164601.3|164476.3|164604.1|164479.1|164569.7|164444.7|641
1712822100000|2024-04-11 07:55:00|164603.5|164478.5|164592.4|164467.4|164623.9|164498.9|164588.2|164463.2|653
1712822400000|2024-04-11 08:00:00|164591.5|164466.5|164515.3|164390.3|164591.5|164466.5|164502.1|164377.1|738
1712822700000|2024-04-11 08:05:00|164515.4|164390.4|164516|164391|164546.1|164421.1|164503.8|164378.8|684
1712823000000|2024-04-11 08:10:00|164515.6|164390.6|164566.9|164441.9|164574.7|164449.7|164514|164389|652
1712823300000|2024-04-11 08:15:00|164566.8|164441.8|164543.5|164418.5|164622.4|164497.4|164543.5|164418.5|662
1712823600000|2024-04-11 08:20:00|164543.6|164418.6|164587.1|164462.1|164596.4|164471.4|164543|164418|568
1712823900000|2024-04-11 08:25:00|164587|164462|164625.2|164500.2|164651.7|164526.7|164587|164462|554
1712824200000|2024-04-11 08:30:00|164625.6|164500.6|164574.9|164449.9|164626.7|164501.7|164568.5|164443.5|527
1712824500000|2024-04-11 08:35:00|164575.5|164450.5|164572.8|164447.8|164578.9|164453.9|164532.3|164407.3|561
1712824800000|2024-04-11 08:40:00|164572.3|164447.3|164539.6|164414.6|164578.5|164453.5|164521.1|164396.1|637
1712825100000|2024-04-11 08:45:00|164539.5|164414.5|164678.5|164553.5|164680|164555|164525.8|164400.8|655
1712825400000|2024-04-11 08:50:00|164679|164554|164698.6|164573.6|164720.7|164595.7|164668.5|164543.5|628
1712825700000|2024-04-11 08:55:00|164698.3|164573.3|164763.6|164638.6|164764.4|164639.4|164677|164552|564
1712826000000|2024-04-11 09:00:00|164766.3|164641.3|164753.7|164628.7|164809.7|164684.7|164726.9|164601.9|600
1712826300000|2024-04-11 09:05:00|164753.6|164628.6|164815.3|164690.3|164834.3|164709.3|164740.4|164615.4|511
1712826600000|2024-04-11 09:10:00|164814.7|164689.7|164782.1|164657.1|164819.9|164694.9|164749.2|164624.2|528
1712826900000|2024-04-11 09:15:00|164782|164657|164795.1|164670.1|164795.1|164670.1|164757.7|164632.7|540
1712827200000|2024-04-11 09:20:00|164794.8|164669.8|164854.9|164729.9|164870.9|164745.9|164789.8|164664.8|563
1712827500000|2024-04-11 09:25:00|164855.5|164730.5|164865|164740|164883.1|164758.1|164838|164713|498
1712827800000|2024-04-11 09:30:00|164864.8|164739.8|164794.4|164669.4|164867.8|164742.8|164792|164667|563
1712828100000|2024-04-11 09:35:00|164794.3|164669.3|164768.3|164643.3|164805.9|164680.9|164743.7|164618.7|587
1712828400000|2024-04-11 09:40:00|164767.2|164642.2|164792.8|164667.8|164801.8|164676.8|164761.6|164636.6|502
1712828700000|2024-04-11 09:45:00|164792.3|164667.3|164847.4|164722.4|164851.9|164726.9|164785.5|164660.5|510
1712829000000|2024-04-11 09:50:00|164847.6|164722.6|164876.8|164751.8|164889.1|164764.1|164829.8|164704.8|617
1712829300000|2024-04-11 09:55:00|164876.7|164751.7|164878.9|164753.9|164930.7|164805.7|164871.4|164746.4|674
1712829600000|2024-04-11 10:00:00|164877.2|164752.2|164873.7|164748.7|164907.5|164782.5|164864.1|164739.1|575
1712829900000|2024-04-11 10:05:00|164873.6|164748.6|164922.9|164797.9|164959.3|164834.3|164872.8|164747.8|509
1712830200000|2024-04-11 10:10:00|164923|164798|164897.6|164772.6|164923.2|164798.2|164874.6|164749.6|547
1712830500000|2024-04-11 10:15:00|164897.3|164772.3|164901.1|164776.1|164935.8|164810.8|164889.7|164764.7|511
1712830800000|2024-04-11 10:20:00|164901|164776|164946.7|164821.7|164946.9|164821.9|164894.6|164769.6|481
1712831100000|2024-04-11 10:25:00|164946.8|164821.8|164923|164798|164947|164822|164920|164795|464
1712831400000|2024-04-11 10:30:00|164921.8|164796.8|164895.5|164770.5|164925.3|164800.3|164865.9|164740.9|451
1712831700000|2024-04-11 10:35:00|164896.2|164771.2|164898.5|164773.5|164901.3|164776.3|164881.8|164756.8|517
1712832000000|2024-04-11 10:40:00|164898.3|164773.3|164816.7|164691.7|164899.8|164774.8|164815.3|164690.3|485
1712832300000|2024-04-11 10:45:00|164816.5|164691.5|164884.7|164759.7|164890.2|164765.2|164815.2|164690.2|548
1712832600000|2024-04-11 10:50:00|164884.5|164759.5|164822.9|164697.9|164923.6|164798.6|164819.2|164694.2|517
1712832900000|2024-04-11 10:55:00|164823.8|164698.8|164811.9|164686.9|164825.5|164700.5|164795.8|164670.8|386
1712833200000|2024-04-11 11:00:00|164815.6|164690.6|164824|164699|164843.9|164718.9|164781.9|164656.9|435
1712833500000|2024-04-11 11:05:00|164824.2|164699.2|164847.1|164722.1|164867.6|164742.6|164820.5|164695.5|551
1712833800000|2024-04-11 11:10:00|164843.6|164718.6|164848.6|164723.6|164875|164750|164831.1|164706.1|636
1712834100000|2024-04-11 11:15:00|164848.7|164723.7|164787.3|164662.3|164850.5|164725.5|164783.6|164658.6|577
1712834400000|2024-04-11 11:20:00|164787|164662|164747.5|164622.5|164823.4|164698.4|164745.6|164620.6|578
1712834700000|2024-04-11 11:25:00|164746.9|164621.9|164681.8|164556.8|164749.3|164624.3|164678.3|164553.3|518
1712835000000|2024-04-11 11:30:00|164681.6|164556.6|164649.8|164524.8|164709.8|164584.8|164647.7|164522.7|665
1712835300000|2024-04-11 11:35:00|164650.4|164525.4|164587.9|164462.9|164653.5|164528.5|164579.6|164454.6|650
1712835600000|2024-04-11 11:40:00|164588|164463|164594|164469|164602.3|164477.3|164545.5|164420.5|608
1712835900000|2024-04-11 11:45:00|164594.1|164469.1|164649.8|164524.8|164652.3|164527.3|164558.2|164433.2|594
1712836200000|2024-04-11 11:50:00|164649.2|164524.2|164596|164471|164676.6|164551.6|164596|164471|574
1712836500000|2024-04-11 11:55:00|164596.7|164471.7|164598.6|164473.6|164649.8|164524.8|164594.7|164469.7|590
1712836800000|2024-04-11 12:00:00|164599.3|164474.3|164592.7|164467.7|164657.5|164532.5|164571.3|164446.3|827
1712837100000|2024-04-11 12:05:00|164593.3|164468.3|164521.1|164396.1|164632.2|164507.2|164494.6|164369.6|702
1712837400000|2024-04-11 12:10:00|164520.9|164395.9|164467.7|164342.7|164554.2|164429.2|164465.6|164340.6|568
1712837700000|2024-04-11 12:15:00|164472.2|164347.2|164614.2|164489.2|164620.5|164495.5|164398.4|164273.4|919
1712838000000|2024-04-11 12:20:00|164605.3|164480.3|164647.9|164522.9|164705.9|164580.9|164590.5|164465.5|1005
1712838300000|2024-04-11 12:25:00|164648.9|164523.9|164760.7|164503.9|164761|164626.9|164584.9|164459.9|772
1712838600000|2024-04-11 12:30:00|164760.5|164496|164371.5|164246.5|164828.8|164586.9|164300.8|164175.8|1128
1712838900000|2024-04-11 12:35:00|164371.4|164246.4|164080.4|163955.4|164446.8|164321.8|164074.2|163949.2|1104
1712839200000|2024-04-11 12:40:00|164076.2|163951.2|164097|163972|164117.5|163992.5|163973.9|163848.9|1079
1712839500000|2024-04-11 12:45:00|164095.5|163970.5|163928.9|163803.9|164125.9|164000.9|163923.5|163798.5|1095
1712839800000|2024-04-11 12:50:00|163927.6|163802.6|164094.9|163969.9|164102.2|163977.2|163817.6|163692.6|1035
1712840100000|2024-04-11 12:55:00|164093.4|163968.4|164027.9|163902.9|164132.8|164007.8|163996.8|163871.8|1010
1712840400000|2024-04-11 13:00:00|164018.9|163893.9|164184.2|164059.2|164280.9|164155.9|164001.5|163876.5|1079
1712840700000|2024-04-11 13:05:00|164166.7|164041.7|164135.3|164010.3|164289.4|164164.4|164125.4|164000.4|1006
1712841000000|2024-04-11 13:10:00|164136.1|164011.1|164190.5|164065.5|164206.1|164081.1|164125.5|164000.5|944
1712841300000|2024-04-11 13:15:00|164196.3|164071.3|164258.5|164133.5|164285.9|164160.9|164174.6|164049.6|983
1712841600000|2024-04-11 13:20:00|164254.1|164129.1|164443.9|164318.9|164453.8|164328.8|164253.5|164128.5|927
1712841900000|2024-04-11 13:25:00|164444.3|164319.3|164236.2|164111.2|164450.5|164325.5|164235.1|164110.1|939
1712842200000|2024-04-11 13:30:00|164239.2|164114.2|164318.4|164193.4|164377.7|164252.7|164183.4|164058.4|1066
1712842500000|2024-04-11 13:35:00|164318.1|164193.1|164469.6|164344.6|164479.9|164354.9|164312.6|164187.6|973
1712842800000|2024-04-11 13:40:00|164470.3|164345.3|164395.1|164270.1|164507.6|164382.6|164366.5|164257.1|1012
1712843100000|2024-04-11 13:45:00|164394|164269|164335.6|164285.6|164396.4|164293.3|164314.9|164189.9|973
1712843400000|2024-04-11 13:50:00|164372.5|164247.5|164429|164304|164450.4|164325.4|164304.9|164179.9|942
1712843700000|2024-04-11 13:55:00|164429.3|164304.3|164506.4|164381.4|164515.6|164390.6|164364.4|164280.3|854
1712844000000|2024-04-11 14:00:00|164506.2|164381.2|164471.9|164346.9|164594.6|164469.6|164451.4|164326.4|970
1712844300000|2024-04-11 14:05:00|164471.6|164346.6|164559.1|164434.1|164649.2|164524.2|164421.9|164326.3|946
1712844600000|2024-04-11 14:10:00|164545.9|164420.9|164559|164434|164616.7|164491.7|164425.9|164300.9|938
1712844900000|2024-04-11 14:15:00|164559.4|164434.4|164688.6|164563.6|164698|164573|164557.5|164432.5|1005
1712845200000|2024-04-11 14:20:00|164693.5|164568.5|164806.7|164681.7|164807.7|164682.7|164600.3|164475.3|904
1712845500000|2024-04-11 14:25:00|164807|164682|164771.8|164646.8|164866.9|164741.9|164747.6|164622.6|908
1712845800000|2024-04-11 14:30:00|164772.4|164647.4|164798.6|164673.6|164813.7|164688.7|164721.1|164596.1|961
1712846100000|2024-04-11 14:35:00|164798.9|164673.9|164861.1|164736.1|164935.8|164810.8|164788.2|164663.2|849
1712846400000|2024-04-11 14:40:00|164856.5|164731.5|164886.6|164761.6|164949.2|164824.2|164856|164731|827
1712846700000|2024-04-11 14:45:00|164888.4|164763.4|164898.6|164773.6|164899.7|164774.7|164772.8|164673.9|821
1712847000000|2024-04-11 14:50:00|164898.8|164773.8|164846|164721|164941.9|164816.9|164809.7|164702.7|895
1712847300000|2024-04-11 14:55:00|164844.3|164719.3|164845.6|164795.6|164892.2|164809.9|164764.4|164639.4|969
1712847600000|2024-04-11 15:00:00|164845.5|164795.5|164743.8|164618.8|164902.1|164809.8|164708|164597.1|952
1712847900000|2024-04-11 15:05:00|164744.5|164619.5|164860.3|164735.3|164910.8|164785.8|164724.8|164613.7|887
1712848200000|2024-04-11 15:10:00|164859.8|164734.8|164864.7|164739.7|164886.4|164763.7|164790.9|164665.9|893
1712848500000|2024-04-11 15:15:00|164864.8|164739.8|164785.9|164660.9|164864.9|164739.9|164747.4|164622.4|829
1712848800000|2024-04-11 15:20:00|164787.2|164662.2|164796|164671|164812.9|164687.9|164739.6|164614.6|729
1712849100000|2024-04-11 15:25:00|164796.9|164671.9|164891.5|164766.5|164903.2|164778.2|164794.3|164669.3|764
1712849400000|2024-04-11 15:30:00|164883.1|164758.1|164856.3|164731.3|164908.9|164790.4|164815.9|164718.2|871
1712849700000|2024-04-11 15:35:00|164856.4|164731.4|164688.3|164563.3|164858|164765.3|164682.8|164557.8|843
1712850000000|2024-04-11 15:40:00|164688.6|164563.6|164666.1|164541.1|164689.3|164564.3|164581.6|164456.6|964
1712850300000|2024-04-11 15:45:00|164665.8|164540.8|164662.4|164537.4|164666.3|164541.3|164557.5|164432.5|905
1712850600000|2024-04-11 15:50:00|164661.7|164536.7|164575.5|164450.5|164661.9|164536.9|164558.6|164433.6|898
1712850900000|2024-04-11 15:55:00|164574.7|164449.7|164476.8|164351.8|164611.2|164486.2|164474.6|164349.6|927
1712851200000|2024-04-11 16:00:00|164463.8|164338.8|164493.2|164368.2|164505|164380|164442.6|164317.6|960
1712851500000|2024-04-11 16:05:00|164492.7|164367.7|164527.1|164402.1|164535.8|164442.1|164447.5|164322.5|900
1712851800000|2024-04-11 16:10:00|164529.5|164404.5|164591.3|164466.3|164592|164504.6|164523.7|164398.7|754
1712852100000|2024-04-11 16:15:00|164590.9|164465.9|164611.8|164486.8|164674.9|164553.3|164564.4|164439.4|752
1712852400000|2024-04-11 16:20:00|164588.7|164463.7|164584.7|164459.7|164590.5|164465.5|164555.1|164430.1|767
1712852700000|2024-04-11 16:25:00|164583.6|164458.6|164646.5|164521.5|164647|164522|164546.6|164434.9|792
1712853000000|2024-04-11 16:30:00|164647.4|164522.4|164553.6|164428.6|164670.8|164545.8|164553.3|164428.3|674
1712853300000|2024-04-11 16:35:00|164553.8|164428.8|164594.7|164469.7|164640.6|164515.6|164552.5|164427.5|753
1712853600000|2024-04-11 16:40:00|164592.8|164467.8|164551.2|164426.2|164594.5|164469.5|164520.5|164395.5|797
1712853900000|2024-04-11 16:45:00|164551.4|164426.4|164522.8|164397.8|164587.3|164462.3|164522.3|164397.3|743
1712854200000|2024-04-11 16:50:00|164522.4|164397.4|164556.4|164431.4|164557.7|164465.7|164508.8|164390.4|641
1712854500000|2024-04-11 16:55:00|164556.6|164431.6|164564.3|164439.3|164583.2|164458.2|164553.2|164428.2|801
1712854800000|2024-04-11 17:00:00|164563.6|164438.6|164559.8|164434.8|164641.8|164516.8|164529.2|164404.2|976
1712855100000|2024-04-11 17:05:00|164560.1|164435.1|164472.3|164347.3|164588.1|164463.1|164471.4|164346.4|874
1712855400000|2024-04-11 17:10:00|164450.3|164325.3|164386.6|164261.6|164450.3|164325.3|164362.1|164237.1|821
1712855700000|2024-04-11 17:15:00|164385.8|164260.8|164479.5|164354.5|164480.9|164355.9|164383.6|164258.6|859
1712856000000|2024-04-11 17:20:00|164480.5|164355.5|164512.1|164387.1|164559|164434|164473.8|164348.8|827
1712856300000|2024-04-11 17:25:00|164511.8|164386.8|164475.1|164350.1|164511.8|164386.8|164472.9|164347.9|733
1712856600000|2024-04-11 17:30:00|164473.6|164348.6|164450.5|164325.5|164484.8|164359.8|164438.8|164313.8|767
1712856900000|2024-04-11 17:35:00|164450.2|164325.2|164468.2|164343.2|164483.1|164358.1|164392|164267|738
1712857200000|2024-04-11 17:40:00|164475.4|164350.4|164482.7|164357.7|164549.1|164424.1|164447.9|164322.9|804
1712857500000|2024-04-11 17:45:00|164479.8|164354.8|164403.1|164278.1|164510.2|164385.2|164394.3|164269.3|746
1712857800000|2024-04-11 17:50:00|164402.9|164277.9|164371.8|164246.8|164402.9|164277.9|164311.2|164186.2|864
1712858100000|2024-04-11 17:55:00|164371.7|164246.7|164343.3|164218.3|164389.8|164264.8|164321|164196|855
1712858400000|2024-04-11 18:00:00|164342.3|164217.3|164246.1|164121.1|164345.3|164220.3|164243.4|164118.4|740
1712858700000|2024-04-11 18:05:00|164246.2|164121.2|164183.1|164058.1|164250|164125|164151.6|164026.6|826
1712859000000|2024-04-11 18:10:00|164183.6|164058.6|164306.8|164181.8|164314.4|164218.9|164179.9|164054.9|788
1712859300000|2024-04-11 18:15:00|164305.8|164180.8|164344.1|164219.1|164368.2|164243.2|164257.4|164132.4|714
1712859600000|2024-04-11 18:20:00|164344.2|164219.2|164331.1|164206.1|164350|164225|164325.6|164200.6|629
1712859900000|2024-04-11 18:25:00|164335.2|164210.2|164363.9|164238.9|164369.9|164254.3|164292.5|164205|752
1712860200000|2024-04-11 18:30:00|164364|164239|164338.7|164213.7|164364|164239|164330.7|164205.7|757
1712860500000|2024-04-11 18:35:00|164338.5|164213.5|164342.2|164217.2|164344.6|164219.6|164330.9|164205.9|655
1712860800000|2024-04-11 18:40:00|164342.5|164217.5|164340.2|164215.2|164345.8|164259.3|164299.5|164208.7|675
1712861100000|2024-04-11 18:45:00|164340.8|164215.8|164418|164293|164422.3|164297.3|164339.4|164214.4|726
1712861400000|2024-04-11 18:50:00|164418.2|164293.2|164569.5|164444.5|164569.5|164444.5|164417.7|164292.7|760
1712861700000|2024-04-11 18:55:00|164569.2|164444.2|164471.6|164346.6|164576.6|164451.6|164433.1|164308.1|783
1712862000000|2024-04-11 19:00:00|164473|164348|164516.1|164391.1|164537.7|164412.7|164455.9|164330.9|828
1712862300000|2024-04-11 19:05:00|164515.4|164390.4|164534.7|164409.7|164547|164422|164491.8|164366.8|751
1712862600000|2024-04-11 19:10:00|164534.2|164409.2|164511.3|164386.3|164534.2|164409.2|164505.6|164380.6|821
1712862900000|2024-04-11 19:15:00|164510.7|164385.7|164518.1|164393.1|164543.4|164431.5|164481.5|164361.1|858
1712863200000|2024-04-11 19:20:00|164515.7|164390.7|164511.7|164386.7|164535.9|164410.9|164504.7|164379.7|791
1712863500000|2024-04-11 19:25:00|164511.9|164386.9|164518|164393|164543.2|164418.2|164504|164379|766
1712863800000|2024-04-11 19:30:00|164518.3|164393.3|164522.6|164397.6|164542.3|164417.3|164510.4|164385.4|787
1712864100000|2024-04-11 19:35:00|164522.1|164397.1|164537.5|164412.5|164546.2|164421.2|164522.1|164397.1|822
1712864400000|2024-04-11 19:40:00|164537.3|164412.3|164483.8|164358.8|164542|164417|164480.7|164355.7|878
1712864700000|2024-04-11 19:45:00|164483.2|164358.2|164458.6|164333.6|164511.4|164386.4|164447.9|164322.9|666
1712865000000|2024-04-11 19:50:00|164459.5|164334.5|164421.9|164296.9|164470.4|164345.4|164421.9|164296.9|825
1712865300000|2024-04-11 19:55:00|164422.3|164297.3|164424.3|164299.3|164425.9|164300.9|164393.9|164268.9|690
1712865600000|2024-04-11 20:00:00|164426|164301|164442|164317|164449.1|164324.1|164418.9|164293.9|447
1712865900000|2024-04-11 20:05:00|164442.1|164317.1|164427|164302|164444.2|164319.2|164418.9|164293.9|461
1712866200000|2024-04-11 20:10:00|164426.4|164301.4|164399.6|164274.6|164431|164306|164395.6|164270.6|558
1712866500000|2024-04-11 20:15:00|164400|164275|164426.1|164301.1|164443.1|164318.1|164398.8|164273.8|392
1712866800000|2024-04-11 20:20:00|164425.2|164300.2|164452.8|164327.8|164478.4|164353.4|164420.8|164295.8|501
1712867100000|2024-04-11 20:25:00|164452.6|164327.6|164477.9|164352.9|164479.2|164354.2|164448.3|164323.3|288
1712867400000|2024-04-11 20:30:00|164477.8|164352.8|164452.1|164327.1|164481.8|164356.8|164451.9|164326.9|441
1712867700000|2024-04-11 20:35:00|164452.7|164327.7|164452|164327|164458.7|164333.7|164448.2|164323.2|580
1712868000000|2024-04-11 20:40:00|164452.9|164327.9|164449.4|164324.4|164466.1|164341.1|164430.8|164305.8|270
1712868300000|2024-04-11 20:45:00|164449.3|164324.3|164438.6|164313.6|164451.3|164326.3|164434.5|164309.5|220
1712868600000|2024-04-11 20:50:00|164438.5|164313.5|164502.7|164377.7|164503.3|164378.3|164433.5|164308.5|175
1712868900000|2024-04-11 20:55:00|164503.2|164378.2|164460.6|164335.6|164520.5|164395.5|164460.6|164335.6|261
1712869200000|2024-04-11 21:00:00|164463.7|164326.7|164643.1|164333.1|164646.7|164336.7|164463.7|164187.9|31
1712869500000|2024-04-11 21:05:00|164642.8|164332.8|164628.7|164318.7|164661.6|164351.6|164587.6|164277.6|95
1712869800000|2024-04-11 21:10:00|164628.6|164318.6|164580.9|164270.9|164657.9|164347.9|164542.1|164232.1|223
1712870100000|2024-04-11 21:15:00|164581.8|164271.8|164535.4|164225.4|164596.2|164286.2|164522.4|164212.4|158
1712870400000|2024-04-11 21:20:00|164535.3|164225.3|164559.2|164249.2|164571.5|164261.5|164534|164224|71
1712870700000|2024-04-11 21:25:00|164559.3|164249.3|164555.1|164245.1|164565.1|164255.1|164408.2|164098.2|101
1712871000000|2024-04-11 21:30:00|164554.6|164244.6|164543.4|164233.4|164595.6|164285.6|164537.3|164227.3|153
1712871300000|2024-04-11 21:35:00|164543.5|164233.5|164528.1|164218.1|164561.5|164251.5|164521|164211|121
1712871600000|2024-04-11 21:40:00|164528.2|164218.2|164526.1|164216.1|164540.9|164230.9|164516.2|164206.2|176
1712871900000|2024-04-11 21:45:00|164516.5|164206.5|164481|164171|164547.2|164237.2|164455.7|164145.7|423
1712872200000|2024-04-11 21:50:00|164486.7|164176.7|164490.5|164180.5|164511.7|164201.7|164458.2|164148.2|471
1712872500000|2024-04-11 21:55:00|164480.4|164170.4|164465.6|164155.6|164513.1|164203.1|164454|164144|281
1712872800000|2024-04-11 22:00:00|164454.3|164144.3|164416.7|164291.7|164538.1|164299.1|164415.9|164144.3|332
1712873100000|2024-04-11 22:05:00|164416.6|164291.6|164415.9|164290.9|164434.5|164303.1|164415.3|164282.4|148
1712873400000|2024-04-11 22:10:00|164417.3|164292.3|164419.2|164294.2|164431.4|164297.5|164413.3|164277.8|117
1712873700000|2024-04-11 22:15:00|164417.4|164292.4|164409.4|164284.4|164420.2|164295.2|164405.6|164280.6|116
1712874000000|2024-04-11 22:20:00|164408.9|164283.9|164411.5|164286.5|164419.4|164294.4|164405.8|164280.8|127
1712874300000|2024-04-11 22:25:00|164411.1|164286.1|164408.9|164283.9|164414.1|164289.1|164387|164262|112
1712874600000|2024-04-11 22:30:00|164408.7|164283.7|164410.7|164285.7|164422|164297|164408.7|164283.7|102
1712874900000|2024-04-11 22:35:00|164410.8|164285.8|164435.2|164310.2|164443.1|164318.1|164410.8|164285.8|84
1712875200000|2024-04-11 22:40:00|164435.7|164310.7|164434.3|164309.3|164439.3|164314.3|164432.7|164307.7|41
1712875500000|2024-04-11 22:45:00|164433.9|164308.9|164431.4|164306.4|164437.2|164312.2|164427.9|164302.9|62
1712875800000|2024-04-11 22:50:00|164432.5|164307.5|164434.6|164309.6|164436.4|164311.4|164428|164303|73
1712876100000|2024-04-11 22:55:00|164434.5|164309.5|164432.6|164307.6|164435.3|164310.3|164430.2|164305.2|51
1712876400000|2024-04-11 23:00:00|164433.6|164308.6|164431.5|164306.5|164433.6|164308.6|164427.7|164302.7|86
1712876700000|2024-04-11 23:05:00|164431.2|164306.2|164430.2|164305.2|164433.1|164308.1|164429.3|164304.3|80
1712877000000|2024-04-11 23:10:00|164430.5|164305.5|164437.7|164312.7|164438.7|164313.7|164430|164305|77
1712877300000|2024-04-11 23:15:00|164437.4|164312.4|164437.9|164312.9|164442.6|164317.6|164435.5|164310.5|62
1712877600000|2024-04-11 23:20:00|164438.1|164313.1|164438.6|164313.6|164447|164322|164435.1|164310.1|61
1712877900000|2024-04-11 23:25:00|164440.9|164315.9|164439.7|164314.7|164445.5|164320.5|164435.8|164310.8|47
1712878200000|2024-04-11 23:30:00|164438.5|164313.5|164448.4|164323.4|164451.3|164326.3|164438.5|164313.5|91
1712878500000|2024-04-11 23:35:00|164448.3|164323.3|164440.5|164315.5|164454.9|164329.9|164438.8|164313.8|65
1712878800000|2024-04-11 23:40:00|164438.8|164313.8|164439.9|164314.9|164449.3|164324.3|164437.9|164312.9|72
1712879100000|2024-04-11 23:45:00|164441.1|164316.1|164475.6|164350.6|164497.7|164372.7|164439.7|164314.7|184
1712879400000|2024-04-11 23:50:00|164475.7|164350.7|164473.6|164348.6|164478.5|164353.5|164473.6|164348.6|132
1712879700000|2024-04-11 23:55:00|164474.6|164349.6|164480.3|164355.3|164485.1|164360.1|164470.7|164345.7|119
1712880000000|2024-04-12 00:00:00|164479|164354|164554.7|164429.7|164554.7|164429.7|164477.5|164352.5|452
1712880300000|2024-04-12 00:05:00|164554.6|164429.6|164527.8|164402.8|164560.7|164435.7|164526.3|164401.3|298
1712880600000|2024-04-12 00:10:00|164527.1|164402.1|164551.3|164426.3|164554|164429|164523.9|164398.9|314
1712880900000|2024-04-12 00:15:00|164551.5|164426.5|164577.2|164452.2|164578.2|164453.2|164544.5|164419.5|318
1712881200000|2024-04-12 00:20:00|164577.4|164452.4|164574.6|164449.6|164577.9|164452.9|164570.1|164445.1|274
1712881500000|2024-04-12 00:25:00|164575.3|164450.3|164575.1|164450.1|164580.7|164455.7|164572.7|164447.7|220
1712881800000|2024-04-12 00:30:00|164574|164449|164546.9|164421.9|164574|164449|164546.9|164421.9|193
1712882100000|2024-04-12 00:35:00|164546.8|164421.8|164529|164404|164546.8|164421.8|164524.2|164399.2|295
1712882400000|2024-04-12 00:40:00|164527.7|164402.7|164527.2|164402.2|164542.7|164417.7|164526.1|164401.1|224
1712882700000|2024-04-12 00:45:00|164515.2|164390.2|164529.6|164404.6|164530.6|164405.6|164510.9|164385.9|251
1712883000000|2024-04-12 00:50:00|164529.5|164404.5|164529.2|164404.2|164531.5|164406.5|164522.7|164397.7|234
1712883300000|2024-04-12 00:55:00|164529.4|164404.4|164504.7|164379.7|164536.3|164411.3|164499.3|164374.3|411
1712883600000|2024-04-12 01:00:00|164504.5|164379.5|164495.7|164370.7|164504.5|164379.5|164480.3|164355.3|533
1712883900000|2024-04-12 01:05:00|164495.6|164370.6|164494.1|164369.1|164501.2|164376.2|164484.8|164359.8|502
1712884200000|2024-04-12 01:10:00|164493.9|164368.9|164497.9|164372.9|164499.9|164374.9|164490.2|164365.2|472
1712884500000|2024-04-12 01:15:00|164497.7|164372.7|164437.4|164312.4|164501.1|164376.1|164412.4|164287.4|569
1712884800000|2024-04-12 01:20:00|164437.2|164312.2|164433.1|164308.1|164442.7|164317.7|164432.3|164307.3|328
1712885100000|2024-04-12 01:25:00|164433.2|164308.2|164415.5|164290.5|164433.6|164308.6|164406.2|164281.2|400
1712885400000|2024-04-12 01:30:00|164415.6|164290.6|164393|164268|164415.6|164290.6|164392.1|164267.1|509
1712885700000|2024-04-12 01:35:00|164393.1|164268.1|164407.7|164282.7|164410|164285|164392.5|164267.5|280
1712886000000|2024-04-12 01:40:00|164407.5|164282.5|164437.1|164312.1|164441.6|164316.6|164401.8|164276.8|388
1712886300000|2024-04-12 01:45:00|164437|164312|164409.5|164284.5|164440|164315|164406|164281|329
1712886600000|2024-04-12 01:50:00|164409.4|164284.4|164416.2|164291.2|164418.6|164293.6|164402.4|164277.4|466
1712886900000|2024-04-12 01:55:00|164416|164291|164411.7|164286.7|164418.5|164293.5|164402.9|164277.9|450
1712887200000|2024-04-12 02:00:00|164411.6|164286.6|164413.4|164288.4|164438.9|164313.9|164409.8|164284.8|465
1712887500000|2024-04-12 02:05:00|164413.5|164288.5|164409.3|164284.3|164418.9|164293.9|164409|164284|464
1712887800000|2024-04-12 02:10:00|164410.2|164285.2|164393.3|164268.3|164420.5|164295.5|164387.3|164262.3|315
1712888100000|2024-04-12 02:15:00|164392.9|164267.9|164409.4|164284.4|164411.4|164286.4|164391.5|164266.5|243
1712888400000|2024-04-12 02:20:00|164409.6|164284.6|164387.2|164262.2|164410.2|164285.2|164383.2|164258.2|438
1712888700000|2024-04-12 02:25:00|164387.6|164262.6|164393.9|164268.9|164394.6|164269.6|164383.2|164258.2|454
1712889000000|2024-04-12 02:30:00|164394.1|164269.1|164385.7|164260.7|164395.6|164270.6|164382.4|164257.4|366
1712889300000|2024-04-12 02:35:00|164385.6|164260.6|164389.3|164264.3|164392.4|164267.4|164377|164252|475
1712889600000|2024-04-12 02:40:00|164389|164264|164386|164261|164392.2|164267.2|164380.7|164255.7|426
1712889900000|2024-04-12 02:45:00|164385.9|164260.9|164390.9|164265.9|164392.7|164267.7|164383.6|164258.6|552
1712890200000|2024-04-12 02:50:00|164391.4|164266.4|164385|164260|164410.7|164285.7|164384.2|164259.2|371
1712890500000|2024-04-12 02:55:00|164385.2|164260.2|164388.2|164263.2|164388.9|164263.9|164382.9|164257.9|352
1712890800000|2024-04-12 03:00:00|164387.9|164262.9|164387.7|164262.7|164392.1|164267.1|164383.9|164258.9|323
1712891100000|2024-04-12 03:05:00|164386|164261|164399.5|164274.5|164400.6|164275.6|164383.1|164258.1|425
1712891400000|2024-04-12 03:10:00|164399.4|164274.4|164417.3|164292.3|164417.5|164292.5|164394.9|164269.9|430
1712891700000|2024-04-12 03:15:00|164417.1|164292.1|164414.2|164289.2|164418.2|164293.2|164399.8|164274.8|394
1712892000000|2024-04-12 03:20:00|164414.1|164289.1|164420.2|164295.2|164421|164296|164412.5|164287.5|381
1712892300000|2024-04-12 03:25:00|164420.4|164295.4|164423|164298|164423.5|164298.5|164415.4|164290.4|321
1712892600000|2024-04-12 03:30:00|164422.7|164297.7|164469.2|164344.2|164471.2|164346.2|164421.6|164296.6|271
1712892900000|2024-04-12 03:35:00|164469.4|164344.4|164469.7|164344.7|164474.6|164349.6|164461.7|164336.7|227
1712893200000|2024-04-12 03:40:00|164471.4|164346.4|164479.6|164354.6|164487|164362|164470.1|164345.1|242
1712893500000|2024-04-12 03:45:00|164476.5|164351.5|164504.2|164379.2|164504.2|164379.2|164476.5|164351.5|360
1712893800000|2024-04-12 03:50:00|164504.3|164379.3|164525|164400|164528.8|164403.8|164502.7|164377.7|250
1712894100000|2024-04-12 03:55:00|164525.2|164400.2|164526.4|164401.4|164529.2|164404.2|164518.9|164393.9|226
1712894400000|2024-04-12 04:00:00|164527.5|164402.5|164529.3|164404.3|164533.7|164408.7|164519.1|164394.1|419
1712894700000|2024-04-12 04:05:00|164529.7|164404.7|164548.4|164423.4|164550.3|164425.3|164527.4|164402.4|296
1712895000000|2024-04-12 04:10:00|164548.3|164423.3|164538.5|164413.5|164550.9|164425.9|164537.7|164412.7|319
1712895300000|2024-04-12 04:15:00|164539.3|164414.3|164532.7|164407.7|164543.1|164418.1|164530.7|164405.7|467
1712895600000|2024-04-12 04:20:00|164532.9|164407.9|164525.7|164400.7|164535.1|164410.1|164522.8|164397.8|366
1712895900000|2024-04-12 04:25:00|164525.5|164400.5|164530.7|164405.7|164532.4|164407.4|164521.9|164396.9|314
1712896200000|2024-04-12 04:30:00|164530.5|164405.5|164529.9|164404.9|164532.9|164407.9|164521.9|164396.9|295
1712896500000|2024-04-12 04:35:00|164529.5|164404.5|164530.2|164405.2|164532.8|164407.8|164524.5|164399.5|333
1712896800000|2024-04-12 04:40:00|164529.3|164404.3|164531.2|164406.2|164537.1|164412.1|164528|164403|360
1712897100000|2024-04-12 04:45:00|164530.9|164405.9|164528.4|164403.4|164541.8|164416.8|164525.7|164400.7|354
1712897400000|2024-04-12 04:50:00|164528.1|164403.1|164528.9|164403.9|164530.6|164405.6|164523.9|164398.9|380
1712897700000|2024-04-12 04:55:00|164528.8|164403.8|164533.3|164408.3|164534.2|164409.2|164524.6|164399.6|408
1712898000000|2024-04-12 05:00:00|164533.2|164408.2|164553.5|164428.5|164562.1|164437.1|164528|164403|555
1712898300000|2024-04-12 05:05:00|164553.3|164428.3|164550.4|164425.4|164557.7|164432.7|164549.3|164424.3|342
1712898600000|2024-04-12 05:10:00|164550|164425|164560.9|164435.9|164562.2|164437.2|164549.9|164424.9|399
1712898900000|2024-04-12 05:15:00|164560.7|164435.7|164534.1|164409.1|164563.6|164438.6|164532.5|164407.5|328
1712899200000|2024-04-12 05:20:00|164534.3|164409.3|164535.4|164410.4|164536.8|164411.8|164531.5|164406.5|455
1712899500000|2024-04-12 05:25:00|164535.5|164410.5|164548.9|164423.9|164553.2|164428.2|164535.3|164410.3|281
1712899800000|2024-04-12 05:30:00|164548.8|164423.8|164526.3|164401.3|164548.8|164423.8|164525|164400|738
1712900100000|2024-04-12 05:35:00|164526.4|164401.4|164528.9|164403.9|164530.2|164405.2|164525.1|164400.1|542
1712900400000|2024-04-12 05:40:00|164528|164403|164476|164351|164531.1|164406.1|164475.6|164350.6|502
1712900700000|2024-04-12 05:45:00|164475.9|164350.9|164476|164351|164488.7|164363.7|164469.9|164344.9|577
1712901000000|2024-04-12 05:50:00|164477.4|164352.4|164500.2|164375.2|164505.9|164380.9|164477.4|164352.4|342
1712901300000|2024-04-12 05:55:00|164499.7|164374.7|164505.9|164380.9|164505.9|164380.9|164493.7|164368.7|369
1712901600000|2024-04-12 06:00:00|164505.2|164380.2|164609.9|164484.9|164619.7|164494.7|164502.1|164377.1|541
1712901900000|2024-04-12 06:05:00|164609.6|164484.6|164591.4|164466.4|164619.9|164494.9|164580|164455|514
1712902200000|2024-04-12 06:10:00|164591.5|164466.5|164589.1|164464.1|164604.3|164479.3|164579.7|164454.7|495
1712902500000|2024-04-12 06:15:00|164588.6|164463.6|164525.6|164400.6|164588.6|164463.6|164525.6|164400.6|461
1712902800000|2024-04-12 06:20:00|164526.4|164401.4|164587.1|164462.1|164590.4|164465.4|164525.5|164400.5|523
1712903100000|2024-04-12 06:25:00|164587.3|164462.3|164578.3|164453.3|164588|164463|164555.2|164430.2|488
1712903400000|2024-04-12 06:30:00|164578|164453|164584.3|164459.3|164668.3|164543.3|164549.2|164424.2|635
1712903700000|2024-04-12 06:35:00|164586.4|164461.4|164642.6|164517.6|164644.8|164519.8|164581.6|164456.6|658
1712904000000|2024-04-12 06:40:00|164642.9|164517.9|164665.6|164540.6|164667.7|164542.7|164623.5|164498.5|683
1712904300000|2024-04-12 06:45:00|164662.3|164537.3|164675.9|164550.9|164693.5|164568.5|164637.6|164512.6|683
1712904600000|2024-04-12 06:50:00|164676.5|164551.5|164684.3|164559.3|164693.4|164568.4|164666.7|164541.7|608
1712904900000|2024-04-12 06:55:00|164684.4|164559.4|164667.9|164542.9|164692.8|164567.8|164663.4|164538.4|417
1712905200000|2024-04-12 07:00:00|164667.6|164542.6|164670.2|164545.2|164683|164558|164624.4|164499.4|627
1712905500000|2024-04-12 07:05:00|164670.4|164545.4|164685.4|164560.4|164700.5|164575.5|164656.5|164531.5|661
1712905800000|2024-04-12 07:10:00|164685.1|164560.1|164690.6|164565.6|164751.2|164626.2|164684.8|164559.8|690
1712906100000|2024-04-12 07:15:00|164689.9|164564.9|164700.7|164575.7|164721.6|164596.6|164669|164544|601
1712906400000|2024-04-12 07:20:00|164702|164577|164744.9|164619.9|164773.2|164648.2|164681.5|164556.5|631
1712906700000|2024-04-12 07:25:00|164740.5|164615.5|164723.1|164598.1|164757.9|164632.9|164702|164577|658
1712907000000|2024-04-12 07:30:00|164723.6|164598.6|164683.4|164558.4|164723.6|164598.6|164664.1|164539.1|607
1712907300000|2024-04-12 07:35:00|164685.5|164560.5|164647.1|164522.1|164685.5|164560.5|164638|164513|560
1712907600000|2024-04-12 07:40:00|164647.2|164522.2|164579.7|164454.7|164654.2|164529.2|164578.9|164453.9|643
1712907900000|2024-04-12 07:45:00|164579.6|164454.6|164492.9|164367.9|164582.2|164457.2|164492|164367|812
1712908200000|2024-04-12 07:50:00|164492.5|164367.5|164436.6|164311.6|164500.6|164375.6|164435.7|164310.7|599
1712908500000|2024-04-12 07:55:00|164437.9|164312.9|164382|164257|164444.4|164319.4|164381|164256|797
1712908800000|2024-04-12 08:00:00|164381.8|164256.8|164340.4|164215.4|164426|164301|164339.5|164214.5|581
1712909100000|2024-04-12 08:05:00|164339.8|164214.8|164380.9|164255.9|164389.6|164264.6|164334.9|164209.9|534
1712909400000|2024-04-12 08:10:00|164380.6|164255.6|164443.5|164318.5|164443.8|164318.8|164379.9|164254.9|445
1712909700000|2024-04-12 08:15:00|164443.6|164318.6|164392.2|164267.2|164443.8|164318.8|164373.9|164248.9|596
1712910000000|2024-04-12 08:20:00|164392.8|164267.8|164429.9|164304.9|164452.1|164327.1|164391.4|164266.4|514
1712910300000|2024-04-12 08:25:00|164429.8|164304.8|164467.7|164342.7|164470.1|164345.1|164413.1|164288.1|670
1712910600000|2024-04-12 08:30:00|164467.4|164342.4|164556|164431|164556.2|164431.2|164467.4|164342.4|706
1712910900000|2024-04-12 08:35:00|164556.1|164431.1|164666|164541|164683.9|164558.9|164553.8|164428.8|562
1712911200000|2024-04-12 08:40:00|164665.6|164540.6|164680.6|164555.6|164718.3|164593.3|164643.7|164518.7|667
1712911500000|2024-04-12 08:45:00|164681.4|164556.4|164682.2|164557.2|164697.5|164572.5|164667|164542|464
1712911800000|2024-04-12 08:50:00|164682.3|164557.3|164669.9|164544.9|164701.2|164576.2|164668.3|164543.3|484
1712912100000|2024-04-12 08:55:00|164670.1|164545.1|164802.7|164677.7|164819|164694|164652.8|164527.8|621
1712912400000|2024-04-12 09:00:00|164802.9|164677.9|164769.4|164644.4|164830.5|164705.5|164769.3|164644.3|491
1712912700000|2024-04-12 09:05:00|164769.3|164644.3|164840.3|164715.3|164851|164726|164740.6|164615.6|584
1712913000000|2024-04-12 09:10:00|164840.2|164715.2|164851.5|164726.5|164852.6|164727.6|164829|164704|509
1712913300000|2024-04-12 09:15:00|164851.4|164726.4|164917.3|164792.3|164921.1|164796.1|164837.7|164712.7|635
1712913600000|2024-04-12 09:20:00|164917.5|164792.5|164944.1|164819.1|164949.8|164824.8|164915.7|164790.7|483
1712913900000|2024-04-12 09:25:00|164946.2|164821.2|164988.3|164863.3|165019.1|164894.1|164914.9|164789.9|615
1712914200000|2024-04-12 09:30:00|164987.7|164862.7|164918|164793|164997.2|164872.2|164892.7|164767.7|597
1712914500000|2024-04-12 09:35:00|164918.3|164793.3|164974.1|164849.1|165025.2|164900.2|164918.2|164793.2|666
1712914800000|2024-04-12 09:40:00|164973.3|164848.3|165082.3|164957.3|165083.7|164958.7|164973.3|164848.3|582
1712915100000|2024-04-12 09:45:00|165083.1|164958.1|164969.9|164844.9|165086.5|164961.5|164969.9|164844.9|711
1712915400000|2024-04-12 09:50:00|164966.7|164841.7|164943|164818|164966.7|164841.7|164916.4|164791.4|738
1712915700000|2024-04-12 09:55:00|164942.9|164817.9|164857.6|164732.6|164942.9|164817.9|164854.4|164729.4|593
1712916000000|2024-04-12 10:00:00|164857.5|164732.5|164909.5|164784.5|164912|164787|164854.6|164729.6|627
1712916300000|2024-04-12 10:05:00|164908.8|164783.8|164857|164732|164912.6|164787.6|164854.2|164729.2|579
1712916600000|2024-04-12 10:10:00|164857.2|164732.2|164887.2|164762.2|164926.7|164801.7|164855|164730|646
1712916900000|2024-04-12 10:15:00|164887.3|164762.3|164882.2|164757.2|164892.2|164767.2|164855|164730|519
1712917200000|2024-04-12 10:20:00|164881.8|164756.8|164964.7|164839.7|164980.7|164855.7|164881.8|164756.8|598
1712917500000|2024-04-12 10:25:00|164964.1|164839.1|164974.2|164849.2|165002.1|164877.1|164944.3|164819.3|423
1712917800000|2024-04-12 10:30:00|164974.4|164849.4|165135.9|165010.9|165141.3|165016.3|164968.6|164843.6|580
1712918100000|2024-04-12 10:35:00|165134.5|165009.5|165221.7|165096.7|165223.1|165098.1|165127.1|165002.1|615
1712918400000|2024-04-12 10:40:00|165221.6|165096.6|165117.3|164992.3|165308.7|165183.7|165088.5|164963.5|520
1712918700000|2024-04-12 10:45:00|165117.6|164992.6|165382.1|165257.1|165401|165276|165111.4|164986.4|724
1712919000000|2024-04-12 10:50:00|165382.3|165257.3|165478.8|165353.8|165481.4|165356.4|165381.7|165256.7|773
1712919300000|2024-04-12 10:55:00|165478.7|165353.7|165600.6|165475.6|165615.2|165490.2|165468.9|165343.9|733
1712919600000|2024-04-12 11:00:00|165607.9|165482.9|165476.1|165351.1|165661.7|165536.7|165475.6|165350.6|659
1712919900000|2024-04-12 11:05:00|165476.3|165351.3|165504.8|165379.8|165523.6|165398.6|165474.8|165349.8|502
1712920200000|2024-04-12 11:10:00|165503.7|165378.7|165537.2|165412.2|165591.8|165466.8|165500.8|165375.8|738
1712920500000|2024-04-12 11:15:00|165537.1|165412.1|165516.9|165391.9|165537.7|165412.7|165398.2|165273.2|747
1712920800000|2024-04-12 11:20:00|165517|165392|165334.6|165209.6|165567.1|165442.1|165333.8|165208.8|836
1712921100000|2024-04-12 11:25:00|165335|165210|165322.6|165197.6|165361.2|165236.2|165244.1|165119.1|809
1712921400000|2024-04-12 11:30:00|165320.8|165195.8|165294.3|165169.3|165387.6|165262.6|165294.2|165169.2|705
1712921700000|2024-04-12 11:35:00|165290.1|165165.1|165247|165122|165295.4|165170.4|165236.2|165111.2|644
1712922000000|2024-04-12 11:40:00|165247.1|165122.1|165241.3|165116.3|165401.3|165276.3|165239|165114|619
1712922300000|2024-04-12 11:45:00|165241.2|165116.2|165209.3|165084.3|165296.1|165171.1|165207.3|165082.3|757
1712922600000|2024-04-12 11:50:00|165209.2|165084.2|165176.3|165051.3|165226.4|165101.4|165138.8|165013.8|673
1712922900000|2024-04-12 11:55:00|165178.8|165053.8|165307.8|165182.8|165316.9|165191.9|165148.8|165023.8|731
1712923200000|2024-04-12 12:00:00|165302.9|165177.9|165129.2|165004.2|165349.3|165224.3|165126.7|165001.7|885
1712923500000|2024-04-12 12:05:00|165129.1|165004.1|165272.7|165147.7|165276.6|165151.6|165129.1|165004.1|818
1712923800000|2024-04-12 12:10:00|165278.5|165153.5|165188.6|165063.6|165298.1|165173.1|165157.9|165032.9|843
1712924100000|2024-04-12 12:15:00|165190.5|165065.5|165218.7|165093.7|165329.7|165204.7|165190.5|165065.5|825
1712924400000|2024-04-12 12:20:00|165218.8|165093.8|165418.1|165293.1|165419.2|165294.2|165208.9|165083.9|911
1712924700000|2024-04-12 12:25:00|165418|165293|165357.4|165232.4|165419.9|165294.9|165298.5|165173.5|947
1712925000000|2024-04-12 12:30:00|165357.2|165232.2|165329.3|165204.3|165499.2|165374.2|165299.5|165174.5|945
1712925300000|2024-04-12 12:35:00|165327.3|165202.3|165579.9|165454.9|165579.9|165454.9|165264.9|165171.6|970
1712925600000|2024-04-12 12:40:00|165583|165458|165805.3|165680.3|165824.1|165699.1|165514|165389|1013
1712925900000|2024-04-12 12:45:00|165805.7|165680.7|165806|165681|165828.1|165703.1|165604.5|165479.5|1008
1712926200000|2024-04-12 12:50:00|165813|165688|165793.4|165668.4|165957.5|165832.5|165793.4|165668.4|899
1712926500000|2024-04-12 12:55:00|165792.2|165667.2|165890.5|165765.5|165900.9|165775.9|165674|165549|901
1712926800000|2024-04-12 13:00:00|165890.4|165765.4|166104|165979|166104|165979|165877.1|165752.1|947
1712927100000|2024-04-12 13:05:00|166103.3|165978.3|166527|166402|166581.3|166456.3|166102.9|165977.9|897
1712927400000|2024-04-12 13:10:00|166527.1|166402.1|166126.6|166001.6|166639.1|166514.1|166125.5|166000.5|897
1712927700000|2024-04-12 13:15:00|166125.4|166000.4|166127.8|166002.8|166287.7|166162.7|166053.7|165928.7|798
1712928000000|2024-04-12 13:20:00|166125.7|166000.7|166199.5|166074.5|166250.7|166125.7|166113|165988|807
1712928300000|2024-04-12 13:25:00|166199.6|166074.6|166383.7|166258.7|166454.4|166329.4|166199.5|166074.5|813
1712928600000|2024-04-12 13:30:00|166383.8|166258.8|166358.8|166233.8|166493.4|166368.4|166348.3|166223.3|945
1712928900000|2024-04-12 13:35:00|166359.3|166234.3|166289.2|166164.2|166488.6|166363.6|166261.1|166136.1|916
1712929200000|2024-04-12 13:40:00|166290.3|166165.3|166274.8|166149.8|166352|166227|166223.8|166098.8|904
1712929500000|2024-04-12 13:45:00|166274.6|166149.6|166282.1|166157.1|166332|166207|166166.6|166041.6|887
1712929800000|2024-04-12 13:50:00|166282.6|166157.6|166553.8|166428.8|166556.3|166431.3|166278.3|166153.3|851
1712930100000|2024-04-12 13:55:00|166554.2|166429.2|166528.5|166357.9|166650.2|166525.2|166478.9|166349.9|775
1712930400000|2024-04-12 14:00:00|166579.3|166398.8|166724.7|166599.7|166725.3|166600.3|166500.2|166375.2|923
1712930700000|2024-04-12 14:05:00|166724.4|166599.4|166841.4|166716.4|166848.3|166723.3|166613.5|166488.5|962
1712931000000|2024-04-12 14:10:00|166841.2|166716.2|166928.7|166803.7|166996.9|166872.7|166809.7|166684.7|941
1712931300000|2024-04-12 14:15:00|166928.2|166803.2|167052.8|166927.8|167296.7|167171.7|166928.2|166803.2|925
1712931600000|2024-04-12 14:20:00|167051.5|166926.5|166863.6|166738.6|167056.1|166931.1|166863.6|166738.6|906
1712931900000|2024-04-12 14:25:00|166863.2|166738.2|167169.3|167044.3|167169.3|167044.3|166834.1|166709.1|859
1712932200000|2024-04-12 14:30:00|167175.7|167050.7|167292.6|167167.6|167293.7|167168.7|167072.6|166947.6|842
1712932500000|2024-04-12 14:35:00|167288.8|167163.8|167003.4|166878.4|167291.7|167166.7|166984.2|166859.2|877
1712932800000|2024-04-12 14:40:00|167003.2|166878.2|167214.2|167089.2|167225.5|167100.5|166991.8|166866.8|783
1712933100000|2024-04-12 14:45:00|167215.3|167090.3|167104.8|166979.8|167227.4|167102.4|167101.2|166976.2|798
1712933400000|2024-04-12 14:50:00|167103.8|166978.8|167111.6|166986.6|167223.2|167098.2|167096.7|166971.7|823
1712933700000|2024-04-12 14:55:00|167113.2|166988.2|167401.5|167276.5|167408.5|167283.5|166996.1|166871.1|891
1712934000000|2024-04-12 15:00:00|167401|167276|167247.3|167122.3|167473.7|167367.5|167172.6|167047.6|901
1712934300000|2024-04-12 15:05:00|167247.7|167122.7|167265.6|167140.6|167346.1|167221.1|167209.2|167084.2|801
1712934600000|2024-04-12 15:10:00|167265.7|167140.7|167487.2|167362.2|167489.9|167364.9|167265.5|167140.5|764
1712934900000|2024-04-12 15:15:00|167487.9|167362.9|167225.4|167100.4|167490.2|167365.2|167219.9|167094.9|748
1712935200000|2024-04-12 15:20:00|167224.5|167099.5|167281.4|167156.4|167288|167163|167208.6|167083.6|744
1712935500000|2024-04-12 15:25:00|167281.7|167156.7|167078.6|166953.6|167289.6|167164.6|167077.5|166952.5|607
1712935800000|2024-04-12 15:30:00|167077.9|166952.9|166937.1|166812.1|167121.7|166996.7|166935.9|166810.9|929
1712936100000|2024-04-12 15:35:00|166937.3|166812.3|166993.9|166868.9|167005|166880|166935.9|166810.9|873
1712936400000|2024-04-12 15:40:00|166993.8|166868.8|166873.5|166748.5|167039|166914|166873|166748|831
1712936700000|2024-04-12 15:45:00|166873.3|166748.3|166682|166557|166874.3|166749.3|166667.2|166542.2|757
1712937000000|2024-04-12 15:50:00|166682.6|166557.6|166701.8|166576.8|166793.6|166668.6|166648|166523|642
1712937300000|2024-04-12 15:55:00|166702.9|166577.9|166689.1|166564.1|166754|166629|166589|166464|684
1712937600000|2024-04-12 16:00:00|166689.6|166564.6|166770.3|166645.3|166832.7|166707.7|166687.5|166562.5|614
1712937900000|2024-04-12 16:05:00|166770.4|166645.4|166628.1|166503.1|166776.9|166651.9|166625.6|166500.6|819
1712938200000|2024-04-12 16:10:00|166628.2|166503.2|166630.4|166505.4|166716|166591|166607.5|166482.5|796
1712938500000|2024-04-12 16:15:00|166630.3|166505.3|166685.3|166560.3|166699.8|166574.8|166539.5|166414.5|844
1712938800000|2024-04-12 16:20:00|166685.1|166560.1|166678|166553|166685.1|166560.1|166603.4|166478.4|867
1712939100000|2024-04-12 16:25:00|166678.1|166553.1|166711.4|166586.4|166750.5|166625.5|166644.8|166519.8|917
1712939400000|2024-04-12 16:30:00|166709.8|166584.8|166716|166591|166767.8|166642.8|166567.4|166442.4|939
1712939700000|2024-04-12 16:35:00|166715.5|166590.5|166862.3|166737.3|166931.2|166806.2|166686.9|166561.9|900
1712940000000|2024-04-12 16:40:00|166863.7|166738.7|166869.7|166744.7|166878.2|166753.2|166845.6|166720.6|796
1712940300000|2024-04-12 16:45:00|166870|166745|166866.6|166741.6|166884|166759|166808.1|166683.1|810
1712940600000|2024-04-12 16:50:00|166863.6|166738.6|166635.8|166510.8|166865|166740|166633|166508|810
1712940900000|2024-04-12 16:55:00|166635.9|166510.9|166633.9|166508.9|166647.5|166522.5|166559.6|166434.6|846
1712941200000|2024-04-12 17:00:00|166634.1|166509.1|166576.5|166451.5|166646.7|166521.7|166569.4|166444.4|906
1712941500000|2024-04-12 17:05:00|166577.2|166452.2|166639.7|166514.7|166642.6|166517.6|166499.8|166374.8|809
1712941800000|2024-04-12 17:10:00|166639.5|166514.5|166703.2|166578.2|166735.8|166610.8|166636.7|166511.7|813
1712942100000|2024-04-12 17:15:00|166703.4|166578.4|166602.1|166477.1|166703.4|166578.4|166544.3|166419.3|773
1712942400000|2024-04-12 17:20:00|166602.2|166477.2|166652.5|166527.5|166684.5|166559.5|166601.6|166476.6|840
1712942700000|2024-04-12 17:25:00|166653.1|166528.1|166663.7|166538.7|166696.4|166571.4|166615.4|166490.4|809
1712943000000|2024-04-12 17:30:00|166663.9|166538.9|166690.1|166565.1|166743.7|166618.7|166660.1|166535.1|823
1712943300000|2024-04-12 17:35:00|166690.2|166565.2|166579.2|166454.2|166697.4|166572.4|166571.8|166446.8|743
1712943600000|2024-04-12 17:40:00|166576.5|166451.5|166464.3|166339.3|166580.5|166455.5|166396.3|166271.3|878
1712943900000|2024-04-12 17:45:00|166464.2|166339.2|166329.9|166204.9|166464.2|166339.2|166274.8|166149.8|882
1712944200000|2024-04-12 17:50:00|166322.7|166197.7|166191.8|166066.8|166359.6|166234.6|166092.3|165967.3|903
1712944500000|2024-04-12 17:55:00|166190.8|166065.8|166290.3|166165.3|166295.6|166170.6|166190.8|166065.8|713
1712944800000|2024-04-12 18:00:00|166290.5|166165.5|166495.3|166370.3|166526.3|166401.3|166290.5|166165.5|730
1712945100000|2024-04-12 18:05:00|166495.4|166370.4|166434.9|166309.9|166503.1|166378.1|166356.3|166231.3|740
1712945400000|2024-04-12 18:10:00|166435.7|166310.7|166475.8|166350.8|166476.2|166351.2|166403.6|166278.6|483
1712945700000|2024-04-12 18:15:00|166475.9|166350.9|166407.3|166282.3|166478.8|166353.8|166338|166213|596
1712946000000|2024-04-12 18:20:00|166407.8|166282.8|166461.9|166336.9|166463|166338|166401.7|166276.7|632
1712946300000|2024-04-12 18:25:00|166461.7|166336.7|166411.8|166286.8|166485.8|166360.8|166402.9|166277.9|737
1712946600000|2024-04-12 18:30:00|166411.9|166286.9|166498.4|166373.4|166522.3|166397.3|166401.7|166276.7|660
1712946900000|2024-04-12 18:35:00|166500.3|166375.3|166532.3|166407.3|166532.7|166407.7|166491.6|166366.6|612
1712947200000|2024-04-12 18:40:00|166532|166407|166551.2|166426.2|166566.2|166441.2|166486.8|166361.8|599
1712947500000|2024-04-12 18:45:00|166551.1|166426.1|166701.4|166576.4|166701.4|166576.4|166546.4|166421.4|523
1712947800000|2024-04-12 18:50:00|166700.8|166575.8|166681.8|166556.8|166755.3|166630.3|166669.7|166544.7|322
1712948100000|2024-04-12 18:55:00|166681.5|166556.5|166744.5|166619.5|166762.8|166637.8|166640.3|166515.3|526
1712948400000|2024-04-12 19:00:00|166744.7|166619.7|166716.6|166591.6|166755.5|166630.5|166691.6|166566.6|356
1712948700000|2024-04-12 19:05:00|166717.6|166592.6|166749.5|166624.5|166752.4|166627.4|166705.1|166580.1|519
1712949000000|2024-04-12 19:10:00|166749|166624|166840.6|166715.6|166840.8|166715.8|166745|166620|570
1712949300000|2024-04-12 19:15:00|166840.5|166715.5|166809.9|166684.9|166859.5|166734.5|166807.5|166682.5|485
1712949600000|2024-04-12 19:20:00|166812.2|166687.2|166806.9|166681.9|166818.5|166693.5|166777.2|166652.2|664
1712949900000|2024-04-12 19:25:00|166807.1|166682.1|166764.4|166639.4|166823.8|166698.8|166735.3|166610.3|669
1712950200000|2024-04-12 19:30:00|166764.8|166639.8|166734.9|166609.9|166765.9|166640.9|166729.4|166604.4|715
1712950500000|2024-04-12 19:35:00|166729.2|166604.2|166750.1|166625.1|166754.8|166629.8|166709.8|166584.8|662
1712950800000|2024-04-12 19:40:00|166750|166625|166620.4|166495.4|166750.4|166625.4|166588|166463|566
1712951100000|2024-04-12 19:45:00|166620.6|166495.6|166560.5|166435.5|166644.7|166519.7|166538|166413|591
1712951400000|2024-04-12 19:50:00|166556.4|166431.4|166568|166443|166573.5|166478.3|166497.5|166384.7|558
1712951700000|2024-04-12 19:55:00|166568.1|166443.1|166597.9|166472.9|166629.2|166504.2|166554.6|166429.6|588
1712952000000|2024-04-12 20:00:00|166604.6|166479.6|166516.2|166391.2|166626.3|166501.3|166513.5|166388.5|434
1712952300000|2024-04-12 20:05:00|166516.1|166391.1|166553.1|166428.1|166554.2|166429.2|166514.2|166389.2|256
1712952600000|2024-04-12 20:10:00|166552.9|166427.9|166597.8|166472.8|166598.5|166473.5|166549.2|166424.2|395
1712952900000|2024-04-12 20:15:00|166597.9|166472.9|166601.3|166476.3|166624|166499|166596.4|166471.4|235
1712953200000|2024-04-12 20:20:00|166601.4|166476.4|166578.6|166453.6|166606.2|166481.2|166578.2|166453.2|150
1712953500000|2024-04-12 20:25:00|166578.5|166453.5|166565.5|166440.5|166600.4|166475.4|166557.2|166432.2|349
1712953800000|2024-04-12 20:30:00|166566.6|166441.6|166555.9|166430.9|166569|166444|166547.7|166422.7|270
1712954100000|2024-04-12 20:35:00|166556|166431|166539.7|166414.7|166568|166443|166534.7|166409.7|501
1712954400000|2024-04-12 20:40:00|166539.9|166414.9|166555.3|166430.3|166563.1|166438.1|166534|166409|300
1712954700000|2024-04-12 20:45:00|166555.1|166430.1|166563.4|166438.4|166575|166450|166555|166430|305
1712955000000|2024-04-12 20:50:00|166562.2|166437.2|166598.6|166473.6|166598.6|166473.6|166557|166432|583
1712955300000|2024-04-12 20:55:00|166592.2|166467.2|166576|166336.3|166597.5|166472.5|166517.1|166208.3|336
1713124800000|2024-04-14 20:00:00|166842.5|166487.5|166904.7|166549.7|166911.8|166556.8|166836.8|166481.8|14
1713125100000|2024-04-14 20:05:00|166906.3|166551.3|166762.7|166407.7|166944.5|166589.5|166756|166401|8
1713125400000|2024-04-14 20:10:00|166763.2|166408.2|166827.5|166472.5|166827.5|166472.5|166763.2|166408.2|21
1713125700000|2024-04-14 20:15:00|166772.6|166417.6|166775.8|166420.8|166827.5|166472.5|166772.6|166417.6|25
1713126000000|2024-04-14 20:20:00|166775.9|166420.9|166926.3|166571.3|166926.3|166571.3|166775.9|166420.9|15
1713126300000|2024-04-14 20:25:00|166911.7|166556.7|166853.5|166498.5|166926.3|166571.3|166853.5|166498.5|3
1713126600000|2024-04-14 20:30:00|166911.7|166556.7|166911.7|166556.7|166911.7|166556.7|166911.7|166556.7|1
1713126900000|2024-04-14 20:35:00|166853.5|166498.5|166911.7|166556.7|166911.7|166556.7|166853.5|166498.5|2
1713127200000|2024-04-14 20:40:00|166853.5|166498.5|166911.7|166556.7|166911.7|166556.7|166853.5|166498.5|2
1713127500000|2024-04-14 20:45:00|166927.5|166572.5|166831|166521|166927.5|166572.5|166831|166498.5|4
1713127800000|2024-04-14 20:50:00|166902|166592|166902|166592|166902|166592|166902|166592|1
1713128100000|2024-04-14 20:55:00|167059.2|166749.2|166649.3|166339.3|167059.2|166749.2|166649.3|166339.3|7
1713128400000|2024-04-14 21:00:00|166655.5|166345.5|166828.2|166518.2|166906.5|166596.5|166650|166340|40
1713128700000|2024-04-14 21:05:00|166828.3|166518.3|166768.1|166458.1|166891.6|166581.6|166767.7|166457.7|33
1713129000000|2024-04-14 21:10:00|166786.5|166476.5|166787.9|166477.9|166843.9|166533.9|166768.3|166458.3|26
1713129300000|2024-04-14 21:15:00|166771.9|166461.9|166805.5|166495.5|166838.5|166528.5|166769.2|166459.2|33
1713129600000|2024-04-14 21:20:00|166805.6|166495.6|166772.4|166462.4|166820.6|166510.6|166772.3|166462.3|18
1713129900000|2024-04-14 21:25:00|166805.6|166495.6|166788.7|166478.7|166805.8|166495.8|166772.2|166462.2|51
1713130200000|2024-04-14 21:30:00|166805.6|166495.6|166805.6|166495.6|166810.4|166500.4|166772|166462|212
1713130500000|2024-04-14 21:35:00|166772.7|166462.7|166798.7|166488.7|166815|166505|166763.9|166453.9|184
1713130800000|2024-04-14 21:40:00|166792.1|166482.1|166802.5|166492.5|166812.4|166502.4|166772.5|166462.5|130
1713131100000|2024-04-14 21:45:00|166797.3|166487.3|166804.6|166494.6|166824.7|166514.7|166790.5|166480.5|107
1713131400000|2024-04-14 21:50:00|166806.4|166496.4|166855.3|166545.3|166869.1|166559.1|166803.3|166493.3|177
1713131700000|2024-04-14 21:55:00|166855.2|166545.2|166880.6|166570.6|166880.6|166570.6|166803.3|166493.3|275
1713132000000|2024-04-14 22:00:00|166880.7|166570.7|166715.3|166548|166960|166650|166622.9|166451.2|454
1713132300000|2024-04-14 22:05:00|166707|166555.4|166615.5|166460.9|166769.6|166622|166606.9|166460.8|305
1713132600000|2024-04-14 22:10:00|166614.2|166459.6|166427.2|166302.2|166614.2|166463.6|166414|166271.3|308
1713132900000|2024-04-14 22:15:00|166427.1|166302.1|166533|166408|166533.1|166408.1|166427.1|166294.1|178
1713133200000|2024-04-14 22:20:00|166533.1|166408.1|166430|166305|166540.7|166411.7|166430|166305|212
1713133500000|2024-04-14 22:25:00|166429.9|166304.9|166376.9|166251.9|166429.9|166304.9|166375.8|166250.8|147
1713133800000|2024-04-14 22:30:00|166376|166251|166296.7|166171.7|166377.7|166252.7|166296.6|166171.6|310
1713134100000|2024-04-14 22:35:00|166296.6|166171.6|166275.1|166147.5|166299.4|166174.4|166250.4|166125.4|235
1713134400000|2024-04-14 22:40:00|166275.4|166147.8|166244.9|166119.9|166320.4|166195.4|166244.9|166114.5|292
1713134700000|2024-04-14 22:45:00|166244.6|166119.6|166224.2|166099.2|166245.6|166120.6|166217.9|166092.9|150
1713135000000|2024-04-14 22:50:00|166222.7|166097.7|166253|166128|166267.4|166142.4|166219.6|166094.6|230
1713135300000|2024-04-14 22:55:00|166253.1|166128.1|166258.1|166133.1|166266|166141|166223.3|166098.3|224
1713135600000|2024-04-14 23:00:00|166258.2|166133.2|166248.5|166123.5|166265|166140|166224.8|166099.8|250
1713135900000|2024-04-14 23:05:00|166247|166122|166235.2|166110.2|166248.6|166123.6|166229.3|166104.3|148
1713136200000|2024-04-14 23:10:00|166236|166111|166241.8|166116.8|166274.3|166149.3|166235.1|166110.1|173
1713136500000|2024-04-14 23:15:00|166242.2|166117.2|166236.7|166111.7|166246.9|166121.9|166204.7|166079.7|221
1713136800000|2024-04-14 23:20:00|166236.8|166111.8|166262.8|166136.3|166277.4|166139.6|166228|166095.2|187
1713137100000|2024-04-14 23:25:00|166264.9|166121.1|166260.5|166118.1|166294.4|166141.7|166249.5|166111.5|189
1713137400000|2024-04-14 23:30:00|166260.8|166118|166207.1|166082.1|166442.8|166141.3|166203.9|166078.9|218
1713137700000|2024-04-14 23:35:00|166205.7|166080.7|166203.6|166078.6|166208|166083|166197.9|166072.9|221
1713138000000|2024-04-14 23:40:00|166204.1|166079.1|166205.5|166080.5|166213.7|166088.7|166199.5|166074.5|207
1713138300000|2024-04-14 23:45:00|166205.8|166080.8|166203.2|166078.2|166216.2|166091.2|166196.7|166071.7|194
1713138600000|2024-04-14 23:50:00|166202.6|166077.6|166222.2|166097.2|166229.9|166104.9|166202.5|166077.5|288
1713138900000|2024-04-14 23:55:00|166221.7|166096.7|166206.6|166081.6|166226.2|166101.2|166205.5|166080.5|129
1713139200000|2024-04-15 00:00:00|166209.5|166084.5|166213|166088|166218.4|166093.4|166180|166055|430
1713139500000|2024-04-15 00:05:00|166213.5|166088.5|166182.6|166057.6|166219.3|166094.3|166177.8|166052.8|267
1713139800000|2024-04-15 00:10:00|166182.3|166057.3|166214.3|166089.3|166220.4|166095.4|166177.1|166052.1|224
1713140100000|2024-04-15 00:15:00|166213.7|166088.7|166300.4|166175.4|166300.4|166175.4|166206.8|166081.8|366
1713140400000|2024-04-15 00:20:00|166300.3|166175.3|166255.3|166130.3|166317|166192|166251.6|166126.6|635
1713140700000|2024-04-15 00:25:00|166254|166129|166192.4|166067.4|166254|166129|166180.9|166055.9|605
1713141000000|2024-04-15 00:30:00|166181.5|166056.5|166204|166079|166209.4|166084.4|166181.5|166056.5|446
1713141300000|2024-04-15 00:35:00|166203.8|166078.8|166226.3|166101.3|166227.3|166102.3|166196.2|166071.2|291
1713141600000|2024-04-15 00:40:00|166227|166102|166197.1|166072.1|166227|166102|166189.2|166064.2|270
1713141900000|2024-04-15 00:45:00|166196.4|166071.4|166197.7|166072.7|166205.5|166080.5|166189.9|166064.9|173
1713142200000|2024-04-15 00:50:00|166197.2|166072.2|166221.3|166096.3|166222.8|166097.8|166196.5|166071.5|284
1713142500000|2024-04-15 00:55:00|166221.8|166096.8|166231.7|166106.7|166236.7|166111.7|166221.1|166096.1|230
1713142800000|2024-04-15 01:00:00|166231.5|166106.5|166214.1|166089.1|166238.4|166113.4|166191.3|166066.3|523
1713143100000|2024-04-15 01:05:00|166214.5|166089.5|166275|166150|166275.6|166150.6|166214.5|166089.5|587
1713143400000|2024-04-15 01:10:00|166275.1|166150.1|166345.9|166220.9|166359.3|166234.3|166269.8|166144.8|458
1713143700000|2024-04-15 01:15:00|166346.4|166221.4|166290.6|166165.6|166380.8|166255.8|166285.9|166160.9|532
1713144000000|2024-04-15 01:20:00|166290.7|166165.7|166209.4|166084.4|166290.7|166165.7|166178.8|166053.8|631
1713144300000|2024-04-15 01:25:00|166209.5|166084.5|166163.1|166038.1|166209.6|166084.6|166162.4|166037.4|654
1713144600000|2024-04-15 01:30:00|166164.1|166039.1|166128.5|166003.5|166170.1|166045.1|166124.5|165999.5|704
1713144900000|2024-04-15 01:35:00|166129.4|166004.4|166146|166021|166147.1|166022.1|166122.7|165997.7|519
1713145200000|2024-04-15 01:40:00|166146.5|166021.5|166136.3|166011.3|166153.5|166028.5|166117.6|165992.6|481
1713145500000|2024-04-15 01:45:00|166136.2|166011.2|166144.9|166019.9|166173.2|166048.2|166129|166004|516
1713145800000|2024-04-15 01:50:00|166141.1|166016.1|166092.3|165967.3|166142.6|166017.6|166089.3|165964.3|521
1713146100000|2024-04-15 01:55:00|166090.5|165965.5|166100.6|165975.6|166102.5|165977.5|166088.1|165963.1|603
1713146400000|2024-04-15 02:00:00|166100|165975|166022|165897|166100.1|165975.1|165990.5|165865.5|497
1713146700000|2024-04-15 02:05:00|166019|165894|166014.1|165889.1|166026.2|165901.2|166001.9|165876.9|433
1713147000000|2024-04-15 02:10:00|166014|165889|165991.7|165866.7|166022.8|165897.8|165990|165865|419
1713147300000|2024-04-15 02:15:00|165991.8|165866.8|165989.3|165864.3|166016.1|165891.1|165959.3|165834.3|368
1713147600000|2024-04-15 02:20:00|165989.7|165864.7|165986.5|165861.5|165992.5|165867.5|165968.8|165843.8|443
1713147900000|2024-04-15 02:25:00|165986.6|165861.6|165962|165837|165989.9|165864.9|165959|165834|467
1713148200000|2024-04-15 02:30:00|165962.7|165837.7|165957.3|165832.3|165962.7|165837.7|165941.6|165816.6|308
1713148500000|2024-04-15 02:35:00|165957.2|165832.2|165966.1|165841.1|166011.7|165886.7|165956.2|165831.2|430
1713148800000|2024-04-15 02:40:00|165966.2|165841.2|165987.2|165862.2|165987.8|165862.8|165963.3|165838.3|427
1713149100000|2024-04-15 02:45:00|165986|165861|165979.7|165854.7|165994.3|165869.3|165974|165849|409
1713149400000|2024-04-15 02:50:00|165980|165855|165980.4|165855.4|165989.2|165864.2|165972.9|165847.9|491
1713149700000|2024-04-15 02:55:00|165981|165856|165990.4|165865.4|165993.5|165868.5|165975|165850|415
1713150000000|2024-04-15 03:00:00|165989.7|165864.7|166044|165919|166063.6|165938.6|165983|165858|382
1713150300000|2024-04-15 03:05:00|166044.9|165919.9|166065.1|165940.1|166072.6|165947.6|166044.5|165919.5|361
1713150600000|2024-04-15 03:10:00|166065.8|165940.8|166063.5|165938.5|166076.3|165951.3|166055.9|165930.9|382
1713150900000|2024-04-15 03:15:00|166063.8|165938.8|166091.7|165966.7|166092.7|165967.7|166054.7|165929.7|402
1713151200000|2024-04-15 03:20:00|166091.4|165966.4|166066.2|165941.2|166102|165977|166047.2|165922.2|445
1713151500000|2024-04-15 03:25:00|166066.9|165941.9|166051.7|165926.7|166069.3|165944.3|166050.1|165925.1|473
1713151800000|2024-04-15 03:30:00|166051.5|165926.5|166021.5|165896.5|166071.2|165946.2|166019.5|165894.5|408
1713152100000|2024-04-15 03:35:00|166021.4|165896.4|165998.6|165873.6|166022.7|165897.7|165990.6|165865.6|498
1713152400000|2024-04-15 03:40:00|165995.8|165870.8|165992.9|165867.9|166023.2|165898.2|165989.6|165864.6|342
1713152700000|2024-04-15 03:45:00|165992.8|165867.8|165998.2|165873.2|166016.6|165891.6|165987.8|165862.8|403
1713153000000|2024-04-15 03:50:00|165998.3|165873.3|166012.7|165887.7|166020.2|165895.2|165997.8|165872.8|373
1713153300000|2024-04-15 03:55:00|166011.1|165886.1|166016.1|165891.1|166018.7|165893.7|165992.6|165867.6|458
1713153600000|2024-04-15 04:00:00|166018.3|165893.3|166040.1|165915.1|166045.4|165920.4|166014.7|165889.7|442
1713153900000|2024-04-15 04:05:00|166039.9|165914.9|166010.5|165885.5|166044.1|165919.1|166009.1|165884.1|376
1713154200000|2024-04-15 04:10:00|166013|165888|166015.9|165890.9|166028.5|165903.5|166010.6|165885.6|279
1713154500000|2024-04-15 04:15:00|166014.6|165889.6|166011.6|165886.6|166015.9|165890.9|166007.5|165882.5|310
1713154800000|2024-04-15 04:20:00|166011.9|165886.9|166011.9|165886.9|166020.7|165895.7|166009.6|165884.6|293
1713155100000|2024-04-15 04:25:00|166012.2|165887.2|166021.1|165896.1|166040.9|165915.9|166010.3|165885.3|378
1713155400000|2024-04-15 04:30:00|166021.4|165896.4|166095.9|165970.9|166095.9|165970.9|166021.4|165896.4|412
1713155700000|2024-04-15 04:35:00|166097.9|165972.9|166042.8|165917.8|166101.2|165976.2|166042.8|165917.8|430
1713156000000|2024-04-15 04:40:00|166043.6|165918.6|166039.9|165914.9|166060.5|165935.5|166038.4|165913.4|215
1713156300000|2024-04-15 04:45:00|166038.9|165913.9|166045.6|165920.6|166045.8|165920.8|166033.8|165908.8|357
1713156600000|2024-04-15 04:50:00|166045.7|165920.7|166025.2|165900.2|166059.2|165934.2|166016|165891|321
1713156900000|2024-04-15 04:55:00|166025.7|165900.7|165959.7|165834.7|166026|165901|165949.1|165824.1|351
1713157200000|2024-04-15 05:00:00|165959.5|165834.5|165902|165777|165959.5|165834.5|165890.9|165765.9|488
1713157500000|2024-04-15 05:05:00|165902.5|165777.5|165947|165822|165965.2|165840.2|165902|165777|346
1713157800000|2024-04-15 05:10:00|165947.7|165822.7|165908.4|165783.4|165947.7|165822.7|165904.1|165779.1|305
1713158100000|2024-04-15 05:15:00|165908.7|165783.7|165903.8|165778.8|165910.4|165785.4|165882.9|165757.9|551
1713158400000|2024-04-15 05:20:00|165903.6|165778.6|165899.2|165774.2|165909.1|165784.1|165896|165771|502
1713158700000|2024-04-15 05:25:00|165899.1|165774.1|165904.4|165779.4|165925.9|165800.9|165889|165764|673
1713159000000|2024-04-15 05:30:00|165903.5|165778.5|165852|165727|165912.3|165787.3|165850.7|165725.7|561
1713159300000|2024-04-15 05:35:00|165852.8|165727.8|165850|165725|165858.2|165733.2|165838|165713|722
1713159600000|2024-04-15 05:40:00|165849.6|165724.6|165827.7|165702.7|165854.3|165729.3|165814.2|165689.2|397
1713159900000|2024-04-15 05:45:00|165827.5|165702.5|165854.8|165729.8|165871.9|165746.9|165826.3|165701.3|320
1713160200000|2024-04-15 05:50:00|165854.9|165729.9|165852.3|165727.3|165872.6|165747.6|165852|165727|233
1713160500000|2024-04-15 05:55:00|165852.6|165727.6|165843.9|165718.9|165854.1|165729.1|165784|165659|550
1713160800000|2024-04-15 06:00:00|165844.9|165719.9|165865.9|165740.9|165879.9|165754.9|165837.7|165712.7|760
1713161100000|2024-04-15 06:05:00|165866|165741|165872.8|165747.8|165918.9|165793.9|165866|165741|542
1713161400000|2024-04-15 06:10:00|165872.3|165747.3|165823.1|165698.1|165878.7|165753.7|165813.2|165688.2|575
1713161700000|2024-04-15 06:15:00|165822.3|165697.3|165859.9|165734.9|165861.7|165736.7|165813.3|165688.3|467
1713162000000|2024-04-15 06:20:00|165861.3|165736.3|165781.5|165656.5|165867.4|165742.4|165781.5|165656.5|368
1713162300000|2024-04-15 06:25:00|165783|165658|165709.8|165584.8|165783|165658|165692.1|165567.1|566
1713162600000|2024-04-15 06:30:00|165705.9|165580.9|165712.2|165587.2|165732.9|165607.9|165686.2|165561.2|507
1713162900000|2024-04-15 06:35:00|165709.7|165584.7|165713.3|165588.3|165743|165618|165708.8|165583.8|576
1713163200000|2024-04-15 06:40:00|165713.4|165588.4|165822.6|165697.6|165824.5|165699.5|165713.4|165588.4|582
1713163500000|2024-04-15 06:45:00|165822.8|165697.8|165852|165727|165880|165755|165822.5|165697.5|458
1713163800000|2024-04-15 06:50:00|165852.1|165727.1|165986.2|165861.2|165996|165871|165852|165727|526
1713164100000|2024-04-15 06:55:00|165986.3|165861.3|165916.5|165791.5|165989.2|165864.2|165906.4|165781.4|587
1713164400000|2024-04-15 07:00:00|165916.7|165791.7|165939.9|165814.9|165948.6|165823.6|165883.3|165758.3|747
1713164700000|2024-04-15 07:05:00|165939.8|165814.8|166027.2|165902.2|166034.8|165909.8|165938.9|165813.9|715
1713165000000|2024-04-15 07:10:00|166029.7|165904.7|166112.9|165987.9|166174.4|166049.4|166029.5|165904.5|676
1713165300000|2024-04-15 07:15:00|166112.7|165987.7|166072.7|165947.7|166142.2|166017.2|166045.9|165920.9|688
1713165600000|2024-04-15 07:20:00|166072.9|165947.9|166227.7|166102.7|166228.8|166103.8|166062.9|165937.9|619
1713165900000|2024-04-15 07:25:00|166227.9|166102.9|166145.2|166020.2|166229.8|166104.8|166118.3|165993.3|686
1713166200000|2024-04-15 07:30:00|166146.4|166021.4|166101.2|165976.2|166277.1|166152.1|166088|165963|732
1713166500000|2024-04-15 07:35:00|166101.4|165976.4|165982.5|165857.5|166111.5|165986.5|165981.4|165856.4|681
1713166800000|2024-04-15 07:40:00|165982.7|165857.7|166068.1|165943.1|166068.1|165943.1|165970.2|165845.2|604
1713167100000|2024-04-15 07:45:00|166067.2|165942.2|166086.4|165961.4|166147.9|166022.9|166067.2|165942.2|629
1713167400000|2024-04-15 07:50:00|166086.3|165961.3|165989.1|165864.1|166087.4|165962.4|165983.1|165858.1|602
1713167700000|2024-04-15 07:55:00|165989|165864|165915.4|165790.4|165999.7|165874.7|165890.9|165765.9|523
1713168000000|2024-04-15 08:00:00|165915|165790|165836.1|165711.1|165917.6|165792.6|165798.1|165673.1|614
1713168300000|2024-04-15 08:05:00|165835.7|165710.7|165855.9|165730.9|165873.6|165748.6|165804.4|165679.4|584
1713168600000|2024-04-15 08:10:00|165856.4|165731.4|165753.8|165628.8|165876.7|165751.7|165731.6|165606.6|662
1713168900000|2024-04-15 08:15:00|165754.3|165629.3|165698.8|165573.8|165756.1|165631.1|165685.1|165560.1|623
1713169200000|2024-04-15 08:20:00|165698.7|165573.7|165853.9|165728.9|165857.5|165732.5|165692.9|165567.9|600
1713169500000|2024-04-15 08:25:00|165853.7|165728.7|165872.6|165747.6|165948.7|165823.7|165853.5|165728.5|698
1713169800000|2024-04-15 08:30:00|165872.5|165747.5|165780.5|165655.5|165873|165748|165779.9|165654.9|483
1713170100000|2024-04-15 08:35:00|165781.3|165656.3|165766|165641|165828.1|165703.1|165759.7|165634.7|565
1713170400000|2024-04-15 08:40:00|165766.7|165641.7|165868.5|165743.5|165925.4|165800.4|165762.6|165637.6|566
1713170700000|2024-04-15 08:45:00|165869.3|165744.3|165908.9|165783.9|165940.7|165815.7|165864.9|165739.9|539
1713171000000|2024-04-15 08:50:00|165909|165784|165961.3|165836.3|165973.3|165848.3|165901.6|165776.6|639
1713171300000|2024-04-15 08:55:00|165961.6|165836.6|165964.6|165839.6|165987.5|165862.5|165957.7|165832.7|434
1713171600000|2024-04-15 09:00:00|165964.5|165839.5|165857.2|165732.2|165967.9|165842.9|165856.8|165731.8|499
1713171900000|2024-04-15 09:05:00|165857.1|165732.1|165837.2|165712.2|165870|165745|165827.7|165702.7|522
1713172200000|2024-04-15 09:10:00|165837.1|165712.1|165868.9|165743.9|165873.8|165748.8|165782|165657|525
1713172500000|2024-04-15 09:15:00|165868.7|165743.7|165807.5|165682.5|165888.1|165763.1|165801.8|165676.8|621
1713172800000|2024-04-15 09:20:00|165807.4|165682.4|165829.3|165704.3|165858.5|165733.5|165806.1|165681.1|592
1713173100000|2024-04-15 09:25:00|165818.7|165693.7|165853.9|165728.9|165856.6|165731.6|165801.4|165676.4|527
1713173400000|2024-04-15 09:30:00|165853.5|165728.5|165859.9|165734.9|165865.1|165740.1|165832.1|165707.1|448
1713173700000|2024-04-15 09:35:00|165859.7|165734.7|165859|165734|165880|165755|165835|165710|539
1713174000000|2024-04-15 09:40:00|165858.8|165733.8|165851.3|165726.3|165859.1|165734.1|165829.5|165704.5|453
1713174300000|2024-04-15 09:45:00|165852.3|165727.3|165833.3|165708.3|165859.6|165734.6|165832.5|165707.5|423
1713174600000|2024-04-15 09:50:00|165833.5|165708.5|165881.1|165756.1|165889.1|165764.1|165833.2|165708.2|444
1713174900000|2024-04-15 09:55:00|165881.3|165756.3|165938.6|165813.6|165960.1|165835.1|165878|165753|508
1713175200000|2024-04-15 10:00:00|165939|165814|165889.1|165764.1|165947.5|165822.5|165888.5|165763.5|472
1713175500000|2024-04-15 10:05:00|165889.2|165764.2|165889.1|165764.1|165908.7|165783.7|165852.4|165727.4|427
1713175800000|2024-04-15 10:10:00|165889.2|165764.2|165911|165786|165917.6|165792.6|165879.6|165754.6|356
1713176100000|2024-04-15 10:15:00|165911.1|165786.1|165947.7|165822.7|165947.7|165822.7|165886.2|165761.2|458
1713176400000|2024-04-15 10:20:00|165947.6|165822.6|166041.2|165916.2|166045.5|165920.5|165945.4|165820.4|505
1713176700000|2024-04-15 10:25:00|166041.3|165916.3|166048.2|165923.2|166054.6|165929.6|166040.4|165915.4|369
1713177000000|2024-04-15 10:30:00|166048|165923|166102|165977|166109|165984|166043.5|165918.5|572
1713177300000|2024-04-15 10:35:00|166101.9|165976.9|166077.5|165952.5|166108.8|165983.8|166074.5|165949.5|408
1713177600000|2024-04-15 10:40:00|166078|165953|166052.1|165927.1|166114.6|165989.6|166046.2|165921.2|517
1713177900000|2024-04-15 10:45:00|166052|165927|166054.7|165929.7|166130|166005|166043.9|165918.9|619
1713178200000|2024-04-15 10:50:00|166055.2|165930.2|166050.1|165925.1|166055.4|165930.4|165995.2|165870.2|595
1713178500000|2024-04-15 10:55:00|166049.9|165924.9|165995|165870|166058.8|165933.8|165929.2|165838.7|556
1713178800000|2024-04-15 11:00:00|165993.1|165868.1|165880.3|165755.3|166004.1|165879.1|165879.6|165754.6|548
1713179100000|2024-04-15 11:05:00|165880.4|165755.4|165766.6|165641.6|165885.7|165760.7|165752|165627|616
1713179400000|2024-04-15 11:10:00|165766.7|165641.7|165707.1|165582.1|165767.6|165642.6|165648.7|165523.7|554
1713179700000|2024-04-15 11:15:00|165707.3|165582.3|165731.4|165606.4|165746.1|165621.1|165705.1|165580.1|410
1713180000000|2024-04-15 11:20:00|165731.3|165606.3|165649.9|165524.9|165750.3|165625.3|165640.6|165515.6|533
1713180300000|2024-04-15 11:25:00|165650|165525|165618.3|165493.3|165686.2|165561.2|165589.4|165464.4|534
1713180600000|2024-04-15 11:30:00|165618.1|165493.1|165615.4|165490.4|165621.3|165496.3|165585|165460|372
1713180900000|2024-04-15 11:35:00|165615|165490|165483.3|165358.3|165615|165492.5|165483.3|165358.3|515
1713181200000|2024-04-15 11:40:00|165484.2|165359.2|165536.3|165411.3|165584.8|165459.8|165482.5|165357.5|570
1713181500000|2024-04-15 11:45:00|165536|165411|165618.5|165493.5|165645.9|165520.9|165535.9|165410.9|467
1713181800000|2024-04-15 11:50:00|165618.6|165493.6|165674.9|165549.9|165707.1|165582.1|165611|165486|483
1713182100000|2024-04-15 11:55:00|165675.8|165550.8|165620.4|165495.4|165675.8|165550.8|165616.4|165491.4|545
1713182400000|2024-04-15 12:00:00|165619.8|165494.8|165682.7|165557.7|165684.8|165559.8|165553.7|165428.7|715
1713182700000|2024-04-15 12:05:00|165683.7|165558.7|165759.2|165634.2|165759.4|165634.4|165648.3|165523.3|735
1713183000000|2024-04-15 12:10:00|165759.3|165634.3|165736.2|165611.2|165763.7|165638.7|165706.9|165581.9|656
1713183300000|2024-04-15 12:15:00|165736|165611|165874.1|165749.1|165877.4|165752.4|165736|165611|705
1713183600000|2024-04-15 12:20:00|165870|165745|165915|165790|165916.2|165791.2|165783.4|165658.4|824
1713183900000|2024-04-15 12:25:00|165915.6|165790.6|165889.4|165621.6|165937.4|165812.4|165715.2|165590.2|614
1713184200000|2024-04-15 12:30:00|165888.6|165620.9|166077.1|165952.1|166302.7|166177.7|165888.6|165620.9|1025
1713184500000|2024-04-15 12:35:00|166075.7|165950.7|166281.9|166156.9|166313.7|166188.7|166017.2|165892.2|1073
1713184800000|2024-04-15 12:40:00|166283.5|166158.5|165802|165677|166284.9|166159.9|165795.8|165670.8|1050
1713185100000|2024-04-15 12:45:00|165806.3|165681.3|165944.5|165819.5|166027.7|165902.7|165751.6|165626.6|907
1713185400000|2024-04-15 12:50:00|165945.1|165820.1|165977.5|165852.5|166048.1|165923.1|165895.7|165770.7|924
1713185700000|2024-04-15 12:55:00|165958|165833|166056.5|165931.5|166091.1|165966.1|165958|165833|892
1713186000000|2024-04-15 13:00:00|166052.4|165927.4|165996.7|165871.7|166082|165957|165912.4|165787.4|976
1713186300000|2024-04-15 13:05:00|165997.3|165872.3|165968.1|165843.1|166020.3|165895.3|165889.9|165764.9|894
1713186600000|2024-04-15 13:10:00|165968|165843|165967.7|165842.7|166020|165895|165935.9|165810.9|804
1713186900000|2024-04-15 13:15:00|165970.4|165845.4|166042.9|165917.9|166091.7|165978.5|165948.4|165839|781
1713187200000|2024-04-15 13:20:00|166006.5|165956.5|166155.8|166030.8|166189.7|166064.7|166005.3|165913.1|724
1713187500000|2024-04-15 13:25:00|166157.8|166032.8|166196.9|166071.9|166227|166102|166109.9|165984.9|779
1713187800000|2024-04-15 13:30:00|166197.1|166072.1|166448|166323|166452.8|166327.8|166193.4|166068.4|956
1713188100000|2024-04-15 13:35:00|166447.9|166322.9|166330.9|166205.9|166478.3|166353.3|166303.3|166178.3|877
1713188400000|2024-04-15 13:40:00|166329.4|166204.4|166463.3|166338.3|166513.3|166388.3|166318.6|166193.6|858
1713188700000|2024-04-15 13:45:00|166463.5|166338.5|166591|166466|166635|166552.5|166399.5|166274.5|941
1713189000000|2024-04-15 13:50:00|166590.1|166465.1|166700.4|166575.4|166738.9|166613.9|166516.6|166414.3|995
1713189300000|2024-04-15 13:55:00|166699.7|166574.7|166734.4|166609.4|166772.8|166665.5|166680.9|166555.9|785
1713189600000|2024-04-15 14:00:00|166734.3|166609.3|166904.7|166779.7|166945.5|166820.5|166732.8|166607.8|870
1713189900000|2024-04-15 14:05:00|166905.3|166780.3|167135.6|167010.6|167229.6|167104.6|166900.6|166775.6|1001
1713190200000|2024-04-15 14:10:00|167140.6|167015.6|167071.2|166946.2|167235.4|167110.4|166983.8|166858.8|1006
1713190500000|2024-04-15 14:15:00|167071.3|166946.3|167041.1|166916.1|167073.5|166948.5|166894.6|166769.6|910
1713190800000|2024-04-15 14:20:00|167041.7|166916.7|167015.8|166890.8|167041.7|166916.7|166896.3|166771.3|1003
1713191100000|2024-04-15 14:25:00|167015.4|166890.4|167003|166878|167111.2|166986.2|166999.7|166874.7|963
1713191400000|2024-04-15 14:30:00|167003.2|166878.2|166871|166746|167015.6|166890.6|166802.2|166677.2|977
1713191700000|2024-04-15 14:35:00|166872.7|166747.7|167177.7|167052.7|167179.3|167054.3|166698.7|166573.7|1073
1713192000000|2024-04-15 14:40:00|167178.3|167053.3|167156.8|167031.8|167203.3|167078.3|166998.9|166873.9|1043
1713192300000|2024-04-15 14:45:00|167148.3|167023.3|167029.4|166904.4|167335.1|167210.1|167023.3|166898.3|1010
1713192600000|2024-04-15 14:50:00|167030.2|166905.2|167035|166910|167088.9|166963.9|166995.1|166870.1|934
1713192900000|2024-04-15 14:55:00|167030.8|166905.8|167056.9|166931.9|167140.2|167015.2|166899.1|166774.1|960
1713193200000|2024-04-15 15:00:00|167057.3|166932.3|167115.7|166990.7|167196.9|167071.9|167006|166881|903
1713193500000|2024-04-15 15:05:00|167114.6|166989.6|167118.6|166993.6|167150.8|167025.8|167063.9|166938.9|884
1713193800000|2024-04-15 15:10:00|167117.4|166992.4|166939.4|166814.4|167124.3|166999.3|166922.1|166797.1|841
1713194100000|2024-04-15 15:15:00|166941.7|166816.7|166839.8|166714.8|166941.7|166816.7|166808.6|166683.6|874
1713194400000|2024-04-15 15:20:00|166840|166715|166907.7|166782.7|166961.5|166836.5|166832.5|166707.5|864
1713194700000|2024-04-15 15:25:00|166908.1|166783.1|166813.6|166688.6|166930.9|166805.9|166801.9|166676.9|775
1713195000000|2024-04-15 15:30:00|166813.4|166688.4|166837|166712|166858.2|166733.2|166807|166682|847
1713195300000|2024-04-15 15:35:00|166832.6|166707.6|166803.5|166678.5|166875.3|166750.3|166740.2|166615.2|931
1713195600000|2024-04-15 15:40:00|166803|166678|166814.9|166689.9|166897.9|166772.9|166765.8|166640.8|895
1713195900000|2024-04-15 15:45:00|166814.8|166689.8|166712.6|166587.6|166815|166690|166704.2|166579.2|811
1713196200000|2024-04-15 15:50:00|166712.3|166587.3|166537.5|166412.5|166712.7|166587.7|166537.3|166412.3|777
1713196500000|2024-04-15 15:55:00|166537.4|166412.4|166496.8|166371.8|166546.8|166421.8|166470.3|166345.3|857
1713196800000|2024-04-15 16:00:00|166494.9|166369.9|166426.3|166301.3|166540.4|166415.4|166423.4|166298.4|775
1713197100000|2024-04-15 16:05:00|166428.8|166303.8|166455.4|166330.4|166486.3|166361.3|166362.4|166237.4|806
1713197400000|2024-04-15 16:10:00|166455.6|166330.6|166509|166384|166548.8|166423.8|166394.4|166297.5|760
1713197700000|2024-04-15 16:15:00|166511.8|166386.8|166568.2|166443.2|166571.8|166473.3|166452.4|166327.4|793
1713198000000|2024-04-15 16:20:00|166568.3|166443.3|166612.5|166487.5|166616.8|166491.8|166516.8|166391.8|795
1713198300000|2024-04-15 16:25:00|166612.6|166487.6|166596.2|166471.2|166661.8|166536.8|166545.1|166420.1|862
1713198600000|2024-04-15 16:30:00|166596.3|166471.3|166557.2|166432.2|166796.7|166671.7|166557.2|166432.2|836
1713198900000|2024-04-15 16:35:00|166559.4|166434.4|166588.4|166463.4|166699|166574|166551.3|166426.3|809
1713199200000|2024-04-15 16:40:00|166587.9|166462.9|166783.4|166658.4|166783.5|166658.5|166542.2|166417.2|897
1713199500000|2024-04-15 16:45:00|166782.7|166657.7|166753.6|166628.6|166787|166662|166692.9|166567.9|840
1713199800000|2024-04-15 16:50:00|166753.8|166628.8|166724.4|166599.4|166801.8|166676.8|166655.6|166530.6|861
1713200100000|2024-04-15 16:55:00|166724.3|166599.3|166725|166600|166755.7|166630.7|166688.8|166563.8|729
1713200400000|2024-04-15 17:00:00|166739.7|166614.7|166800.5|166675.5|166813.1|166688.1|166739.7|166614.7|817
1713200700000|2024-04-15 17:05:00|166805.8|166680.8|166748|166623|166806.5|166681.5|166746.8|166621.8|612
1713201000000|2024-04-15 17:10:00|166747.9|166622.9|166854.5|166729.5|166856.6|166775.8|166747.6|166622.6|604
1713201300000|2024-04-15 17:15:00|166855.3|166730.3|167035.1|166910.1|167045.3|166920.3|166855.3|166730.3|732
1713201600000|2024-04-15 17:20:00|167034.6|166909.6|167186.9|167061.9|167191.1|167066.1|167029.9|166904.9|783
1713201900000|2024-04-15 17:25:00|167185|167060|167247.6|167122.6|167314.6|167189.6|167166.8|167041.8|980
1713202200000|2024-04-15 17:30:00|167245.8|167120.8|167228.4|167103.4|167404.8|167279.8|167209.5|167084.5|897
1713202500000|2024-04-15 17:35:00|167232.5|167107.5|167286.1|167161.1|167343|167218|167120.9|166995.9|849
1713202800000|2024-04-15 17:40:00|167284.9|167159.9|167230.7|167105.7|167371.2|167246.2|167156.9|167031.9|996
1713203100000|2024-04-15 17:45:00|167230.1|167105.1|167302|167177|167351.3|167226.3|167214.4|167089.4|889
1713203400000|2024-04-15 17:50:00|167309.4|167184.4|167165.7|167040.7|167362|167237|167163.2|167038.2|930
1713203700000|2024-04-15 17:55:00|167165.2|167040.2|167136|167011|167167.9|167042.9|167078.2|166953.2|919
1713204000000|2024-04-15 18:00:00|167136.3|167011.3|167169.9|167044.9|167276.2|167151.2|167134.5|167009.5|923
1713204300000|2024-04-15 18:05:00|167172.3|167047.3|167224.9|167099.9|167233.2|167108.2|167094|166969|882
1713204600000|2024-04-15 18:10:00|167225|167100|167307.7|167182.7|167310.6|167185.6|167224.9|167099.9|848
1713204900000|2024-04-15 18:15:00|167307.3|167182.3|167217.1|167092.1|167334.3|167209.3|167211.4|167086.4|820
1713205200000|2024-04-15 18:20:00|167214.8|167089.8|167216.8|167091.8|167224.9|167099.9|167111.9|166986.9|625
1713205500000|2024-04-15 18:25:00|167217.1|167092.1|167206.5|167081.5|167220.6|167095.6|167142.4|167017.4|788
1713205800000|2024-04-15 18:30:00|167206.7|167081.7|167044.7|166919.7|167250.8|167125.8|167027.5|166902.5|814
1713206100000|2024-04-15 18:35:00|167045.3|166920.3|167103.3|166978.3|167111.8|166986.8|167012.8|166887.8|831
1713206400000|2024-04-15 18:40:00|167103.4|166978.4|167102|166977|167107.3|166982.3|167025.5|166914.9|663
1713206700000|2024-04-15 18:45:00|167102.1|166977.1|167192.2|167067.2|167196.6|167071.6|167075.2|166967.8|677
1713207000000|2024-04-15 18:50:00|167191.7|167066.7|167273.2|167148.2|167303.5|167178.5|167188|167063|759
1713207300000|2024-04-15 18:55:00|167273.9|167148.9|167211.9|167086.9|167289.9|167164.9|167151.4|167026.4|825
1713207600000|2024-04-15 19:00:00|167216.1|167091.1|167245|167120|167274.5|167189.8|167168.6|167077|885
1713207900000|2024-04-15 19:05:00|167246.2|167121.2|167191|167066|167272.2|167181|167158.6|167065.2|772
1713208200000|2024-04-15 19:10:00|167190.4|167065.4|167317.5|167192.5|167317.7|167192.7|167188.2|167063.2|819
1713208500000|2024-04-15 19:15:00|167316.8|167191.8|167452.5|167327.5|167465.1|167340.1|167283.5|167158.5|843
1713208800000|2024-04-15 19:20:00|167452.3|167327.3|167413.9|167288.9|167505.2|167380.2|167375.6|167275.3|726
1713209100000|2024-04-15 19:25:00|167413.6|167288.6|167443.9|167318.9|167446.4|167321.4|167384.7|167259.7|634
1713209400000|2024-04-15 19:30:00|167443.1|167318.1|167335.8|167210.8|167443.1|167318.1|167290.6|167165.6|659
1713209700000|2024-04-15 19:35:00|167335.9|167210.9|167272|167147|167345.1|167220.1|167248|167123|626
1713210000000|2024-04-15 19:40:00|167272.3|167147.3|167261.3|167136.3|167283.5|167158.5|167233.9|167108.9|496
1713210300000|2024-04-15 19:45:00|167258.3|167133.3|167194.7|167069.7|167264.8|167139.8|167187.1|167062.1|655
1713210600000|2024-04-15 19:50:00|167194.9|167069.9|167208|167083|167220.8|167095.8|167186.6|167061.6|695
1713210900000|2024-04-15 19:55:00|167208.9|167083.9|167214.2|167089.2|167223|167098|167203.2|167078.2|760
1713211200000|2024-04-15 20:00:00|167213.8|167088.8|167294.6|167169.6|167324.4|167199.4|167213.5|167088.5|364
1713211500000|2024-04-15 20:05:00|167294.3|167169.3|167215.5|167090.5|167298.5|167173.5|167215.5|167090.5|284
1713211800000|2024-04-15 20:10:00|167214.7|167089.7|167213.4|167088.4|167225.1|167100.1|167207.4|167082.4|139
1713212100000|2024-04-15 20:15:00|167213.6|167088.6|167207|167082|167215.7|167090.7|167197.9|167072.9|147
1713212400000|2024-04-15 20:20:00|167206.1|167081.1|167252.1|167127.1|167261.8|167136.8|167204.7|167079.7|215
1713212700000|2024-04-15 20:25:00|167251.8|167126.8|167268.5|167143.5|167268.9|167143.9|167247.6|167122.6|175
1713213000000|2024-04-15 20:30:00|167265.3|167140.3|167328.6|167203.6|167328.8|167203.8|167264.3|167139.3|280
1713213300000|2024-04-15 20:35:00|167328.3|167203.3|167349|167224|167413.6|167288.6|167327.7|167202.7|264
1713213600000|2024-04-15 20:40:00|167348.9|167223.9|167269.2|167144.2|167349.2|167224.2|167261.2|167136.2|151
1713213900000|2024-04-15 20:45:00|167268.4|167143.4|167266.7|167141.7|167270.4|167145.4|167225.4|167100.4|163
1713214200000|2024-04-15 20:50:00|167265.7|167140.7|167248.6|167123.6|167270.2|167145.2|167243.8|167118.8|154
1713214500000|2024-04-15 20:55:00|167250.6|167125.6|167227.6|167102.6|167267.6|167142.6|167227.6|167102.6|230
1713214800000|2024-04-15 21:00:00|167253.6|167063.3|167280.3|166970.3|167333.6|167063.3|167253.6|166953.8|8
1713215100000|2024-04-15 21:05:00|167255|166945|167436.5|167126.5|167449.8|167139.8|167255|166945|75
1713215400000|2024-04-15 21:10:00|167437.1|167127.1|167320.7|167075.1|167465.8|167155.8|167311.1|167049.6|123
1713215700000|2024-04-15 21:15:00|167321|167075.3|167301.6|167082.6|167321|167107.3|167297|167063.5|128
1713216000000|2024-04-15 21:20:00|167301.4|167082.8|167318.1|167068.8|167322|167088.1|167299.8|167048.7|73
1713216300000|2024-04-15 21:25:00|167319.3|167068.9|167296.4|167087.5|167321.5|167096.2|167296.4|167068.9|63
1713216600000|2024-04-15 21:30:00|167296.9|167088.3|167303.8|167073.3|167316.4|167090.6|167295.1|167069.3|83
1713216900000|2024-04-15 21:35:00|167303.7|167073.5|167284.9|166979.5|167308.3|167073.5|167269.5|166963.2|125
1713217200000|2024-04-15 21:40:00|167286.4|166970.9|167277.3|166967.3|167286.4|166977.5|167276.1|166966.1|53
1713217500000|2024-04-15 21:45:00|167272.5|166965|167244.7|166986.9|167272.5|166993.8|167233.5|166965|48
1713217800000|2024-04-15 21:50:00|167244|166986.7|167269.5|167014.4|167276.5|167016.6|167219.3|166980|87
1713218100000|2024-04-15 21:55:00|167270.4|167014.5|167229.5|167066.6|167275.7|167073.3|167226.4|167014.5|121
1713218400000|2024-04-15 22:00:00|167230.5|167068|167188.2|167063.2|167278.9|167102.3|167182.4|167057.4|302
1713218700000|2024-04-15 22:05:00|167188.3|167063.3|167171.1|167046.1|167188.3|167063.3|167171|167046|179
1713219000000|2024-04-15 22:10:00|167171.3|167046.3|167112.5|166987.5|167177|167052|167111.2|166986.2|131
1713219300000|2024-04-15 22:15:00|167112.3|166987.3|167112.6|166987.6|167127.3|167002.3|167112.3|166987.3|60
1713219600000|2024-04-15 22:20:00|167118.4|166993.4|167118.4|166993.4|167122.8|166997.8|167112.7|166987.7|38
1713219900000|2024-04-15 22:25:00|167117.5|166992.5|167117.8|166992.8|167124.1|166999.1|167110.3|166985.3|49
1713220200000|2024-04-15 22:30:00|167117.7|166992.7|167121.3|166996.3|167123.7|166998.7|167112.9|166987.9|55
1713220500000|2024-04-15 22:35:00|167121.1|166996.1|167120.6|166995.6|167124.5|166999.5|167114.2|166989.2|80
1713220800000|2024-04-15 22:40:00|167116.6|166991.6|167126.5|167001.5|167143.2|167018.2|167113.9|166988.9|81
1713221100000|2024-04-15 22:45:00|167127.6|167002.6|167134.5|167009.5|167135.2|167010.2|167117.7|166992.7|54
1713221400000|2024-04-15 22:50:00|167135.8|167010.8|167128.5|167003.5|167135.8|167010.8|167125.9|167000.9|42
1713221700000|2024-04-15 22:55:00|167128.6|167003.6|167131.7|167006.7|167135|167010|167128.6|167003.6|68
1713222000000|2024-04-15 23:00:00|167132.1|167007.1|167181.5|167056.5|167182.7|167057.7|167131.8|167006.8|108
1713222300000|2024-04-15 23:05:00|167181.3|167056.3|167157.4|167032.4|167183.1|167058.1|167156.1|167031.1|48
1713222600000|2024-04-15 23:10:00|167157.2|167032.2|167157.4|167032.4|167158.4|167033.4|167150.8|167025.8|92
1713222900000|2024-04-15 23:15:00|167157.3|167032.3|167200.2|167075.2|167212.8|167087.8|167155.6|167030.6|179
1713223200000|2024-04-15 23:20:00|167197.8|167072.8|167188.4|167063.4|167201.1|167076.1|167186|167061|102
1713223500000|2024-04-15 23:25:00|167188.8|167063.8|167152.1|167027.1|167188.8|167063.8|167152.1|167027.1|98
1713223800000|2024-04-15 23:30:00|167153.9|167028.9|167153.3|167028.3|167157.4|167032.4|167149.2|167024.2|103
1713224100000|2024-04-15 23:35:00|167152.5|167027.5|167153.8|167028.8|167159.1|167034.1|167148.4|167023.4|73
1713224400000|2024-04-15 23:40:00|167153.6|167028.6|167156.1|167031.1|167160.8|167035.8|167153.3|167028.3|123
1713224700000|2024-04-15 23:45:00|167156.2|167031.2|167151.3|167026.3|167159.2|167034.2|167149.3|167024.3|104
1713225000000|2024-04-15 23:50:00|167152|167027|167155.6|167030.6|167173.6|167048.6|167151.1|167026.1|125
1713225300000|2024-04-15 23:55:00|167155.8|167030.8|167152.9|167027.9|167169.4|167044.4|167152.9|167027.9|138
1713225600000|2024-04-16 00:00:00|167153|167028|167154|167029|167175.7|167050.7|167149.1|167024.1|295
1713225900000|2024-04-16 00:05:00|167154.3|167029.3|167150.5|167025.5|167156.3|167031.3|167126.8|167001.8|329
1713226200000|2024-04-16 00:10:00|167150.7|167025.7|167186.6|167061.6|167190|167065|167149.1|167024.1|310
1713226500000|2024-04-16 00:15:00|167186.1|167061.1|167183.3|167058.3|167188.5|167063.5|167170.9|167045.9|264
1713226800000|2024-04-16 00:20:00|167183|167058|167209.7|167084.7|167235|167110|167179.8|167054.8|358
1713227100000|2024-04-16 00:25:00|167209.6|167084.6|167184.5|167059.5|167214.9|167089.9|167184.5|167059.5|332
1713227400000|2024-04-16 00:30:00|167183.6|167058.6|167209.1|167084.1|167211|167086|167183.3|167058.3|318
1713227700000|2024-04-16 00:35:00|167209.3|167084.3|167224.8|167099.8|167227.5|167102.5|167207.9|167082.9|323
1713228000000|2024-04-16 00:40:00|167224.9|167099.9|167206.8|167081.8|167226.2|167101.2|167205.3|167080.3|245
1713228300000|2024-04-16 00:45:00|167206.7|167081.7|167255|167130|167256.1|167131.1|167204.8|167079.8|249
1713228600000|2024-04-16 00:50:00|167256|167131|167267.2|167142.2|167274.3|167149.3|167254.5|167129.5|356
1713228900000|2024-04-16 00:55:00|167293|167168|167298|167173|167299.3|167174.3|167291.5|167166.5|335
1713229200000|2024-04-16 01:00:00|167297.7|167172.7|167300.5|167175.5|167300.5|167175.5|167272.4|167147.4|257
1713229500000|2024-04-16 01:05:00|167303.2|167178.2|167423.2|167298.2|167436.9|167311.9|167299.3|167174.3|348
1713229800000|2024-04-16 01:10:00|167422.8|167297.8|167435.8|167310.8|167440.8|167315.8|167410.8|167285.8|345
1713230100000|2024-04-16 01:15:00|167435.9|167310.9|167518.9|167393.9|167531.3|167406.3|167435.7|167310.7|545
1713230400000|2024-04-16 01:20:00|167518.8|167393.8|167498.4|167373.4|167518.8|167393.8|167467.1|167342.1|366
1713230700000|2024-04-16 01:25:00|167497.9|167372.9|167523|167398|167527|167402|167496.8|167371.8|325
1713231000000|2024-04-16 01:30:00|167522.5|167397.5|167524.1|167399.1|167529.9|167404.9|167512.4|167387.4|359
1713231300000|2024-04-16 01:35:00|167523.6|167398.6|167525.7|167400.7|167528.8|167403.8|167522.3|167397.3|229
1713231600000|2024-04-16 01:40:00|167526.6|167401.6|167583.4|167458.4|167587.8|167462.8|167526.6|167401.6|248
1713231900000|2024-04-16 01:45:00|167583.7|167458.7|167586.3|167461.3|167588.3|167463.3|167556.5|167431.5|219
1713232200000|2024-04-16 01:50:00|167586.7|167461.7|167589.3|167464.3|167594.5|167469.5|167572.8|167447.8|323
1713232500000|2024-04-16 01:55:00|167588.9|167463.9|167590.6|167465.6|167593.3|167468.3|167584.1|167459.1|359
1713232800000|2024-04-16 02:00:00|167591.4|167466.4|167559|167434|167591.4|167466.4|167531.5|167406.5|491
1713233100000|2024-04-16 02:05:00|167559.1|167434.1|167585.1|167460.1|167599.8|167474.8|167548.7|167423.7|469
1713233400000|2024-04-16 02:10:00|167584.9|167459.9|167585.2|167460.2|167589.5|167464.5|167572.5|167447.5|520
1713233700000|2024-04-16 02:15:00|167586.1|167461.1|167558.7|167433.7|167590|167465|167556.3|167431.3|427
1713234000000|2024-04-16 02:20:00|167558.6|167433.6|167551.5|167426.5|167574.4|167449.4|167550.2|167425.2|390
1713234300000|2024-04-16 02:25:00|167551.9|167426.9|167662.3|167537.3|167668.1|167543.1|167549.7|167424.7|420
1713234600000|2024-04-16 02:30:00|167662.5|167537.5|167636.2|167511.2|167678.5|167553.5|167631|167506|388
1713234900000|2024-04-16 02:35:00|167636.1|167511.1|167695.6|167570.6|167707.8|167582.8|167635.5|167510.5|642
1713235200000|2024-04-16 02:40:00|167696.1|167571.1|167670.7|167545.7|167696.9|167571.9|167662.8|167537.8|447
1713235500000|2024-04-16 02:45:00|167672.5|167547.5|167699|167574|167699.6|167574.6|167665.1|167540.1|338
1713235800000|2024-04-16 02:50:00|167696.4|167571.4|167696.8|167571.8|167700.2|167575.2|167667.6|167542.6|400
1713236100000|2024-04-16 02:55:00|167696.7|167571.7|167771.7|167646.7|167771.7|167646.7|167689.6|167564.6|357
1713236400000|2024-04-16 03:00:00|167770.9|167645.9|167763.8|167638.8|167770.9|167645.9|167757.5|167632.5|208
1713236700000|2024-04-16 03:05:00|167763.9|167638.9|167770.9|167645.9|167772.9|167647.9|167757.6|167632.6|177
1713237000000|2024-04-16 03:10:00|167771|167646|167791.7|167666.7|167792.2|167667.2|167766.5|167641.5|137
1713237300000|2024-04-16 03:15:00|167791|167666|167791.4|167666.4|167794.5|167669.5|167772.1|167647.1|249
1713237600000|2024-04-16 03:20:00|167791.1|167666.1|167822|167697|167843.6|167718.6|167765.7|167640.7|259
1713237900000|2024-04-16 03:25:00|167821.4|167696.4|167819.5|167694.5|167829|167704|167815.9|167690.9|176
1713238200000|2024-04-16 03:30:00|167819.6|167694.6|167837|167712|167843.5|167718.5|167818.9|167693.9|399
1713238500000|2024-04-16 03:35:00|167836.3|167711.3|167822.5|167697.5|167836.6|167711.6|167816.5|167691.5|318
1713238800000|2024-04-16 03:40:00|167822.6|167697.6|167841.1|167716.1|167846|167721|167821.1|167696.1|339
1713239100000|2024-04-16 03:45:00|167842.5|167717.5|167837.8|167712.8|167845.9|167720.9|167830.7|167705.7|396
1713239400000|2024-04-16 03:50:00|167838|167713|167844.7|167719.7|167845.2|167720.2|167837.7|167712.7|238
1713239700000|2024-04-16 03:55:00|167844.6|167719.6|167818.2|167693.2|167846.5|167721.5|167816.7|167691.7|350
1713240000000|2024-04-16 04:00:00|167817.3|167692.3|167810.3|167685.3|167823.3|167698.3|167807.3|167682.3|319
1713240300000|2024-04-16 04:05:00|167810.6|167685.6|167793.5|167668.5|167811.1|167686.1|167785.9|167660.9|343
1713240600000|2024-04-16 04:10:00|167793.8|167668.8|167793.5|167668.5|167795.8|167670.8|167786.4|167661.4|301
1713240900000|2024-04-16 04:15:00|167793.2|167668.2|167789.8|167664.8|167808.3|167683.3|167789.1|167664.1|312
1713241200000|2024-04-16 04:20:00|167790.4|167665.4|167789.2|167664.2|167793.4|167668.4|167784.6|167659.6|335
1713241500000|2024-04-16 04:25:00|167789.5|167664.5|167790.5|167665.5|167794.8|167669.8|167785.6|167660.6|425
1713241800000|2024-04-16 04:30:00|167790.8|167665.8|167814.7|167689.7|167823.8|167698.8|167787.1|167662.1|379
1713242100000|2024-04-16 04:35:00|167815.5|167690.5|167784.9|167659.9|167820.2|167695.2|167773.9|167648.9|399
1713242400000|2024-04-16 04:40:00|167784.5|167659.5|167787.8|167662.8|167791|167666|167781.6|167656.6|324
1713242700000|2024-04-16 04:45:00|167787.5|167662.5|167785.8|167660.8|167795.7|167670.7|167785.5|167660.5|484
1713243000000|2024-04-16 04:50:00|167786.1|167661.1|167760.3|167635.3|167789.5|167664.5|167759.8|167634.8|421
1713243300000|2024-04-16 04:55:00|167760|167635|167732.5|167607.5|167760|167635|167731.8|167606.8|399
1713243600000|2024-04-16 05:00:00|167732.7|167607.7|167708.3|167583.3|167734.2|167609.2|167696.5|167571.5|534
1713243900000|2024-04-16 05:05:00|167707.4|167582.4|167644.4|167519.4|167707.8|167582.8|167643.2|167518.2|361
1713244200000|2024-04-16 05:10:00|167645|167520|167590.9|167465.9|167647.6|167522.6|167588.2|167463.2|592
1713244500000|2024-04-16 05:15:00|167590.6|167465.6|167563.1|167438.1|167601|167476|167562|167437|696
1713244800000|2024-04-16 05:20:00|167563.2|167438.2|167556.5|167431.5|167566.8|167441.8|167554.6|167429.6|412
1713245100000|2024-04-16 05:25:00|167556.4|167431.4|167557.5|167432.5|167563.5|167438.5|167550.1|167425.1|376
1713245400000|2024-04-16 05:30:00|167558.2|167433.2|167563.7|167438.7|167567|167442|167554|167429|483
1713245700000|2024-04-16 05:35:00|167563.8|167438.8|167561.2|167436.2|167571.8|167446.8|167559.1|167434.1|711
1713246000000|2024-04-16 05:40:00|167560.8|167435.8|167592.9|167467.9|167593.1|167468.1|167557.6|167432.6|611
1713246300000|2024-04-16 05:45:00|167592.4|167467.4|167594.3|167469.3|167596.4|167471.4|167578.7|167453.7|636
1713246600000|2024-04-16 05:50:00|167594.4|167469.4|167594.9|167469.9|167599.3|167474.3|167579.5|167454.5|631
1713246900000|2024-04-16 05:55:00|167594.6|167469.6|167592.3|167467.3|167596|167471|167568|167443|543
1713247200000|2024-04-16 06:00:00|167591.5|167466.5|167641.3|167516.3|167648.9|167523.9|167577.3|167452.3|635
1713247500000|2024-04-16 06:05:00|167641.6|167516.6|167751.1|167626.1|167781.6|167656.6|167624.2|167499.2|615
1713247800000|2024-04-16 06:10:00|167750.2|167625.2|167820|167695|167823.6|167698.6|167715.7|167590.7|626
1713248100000|2024-04-16 06:15:00|167819.9|167694.9|167910.9|167785.9|167946.6|167821.6|167813.9|167688.9|697
1713248400000|2024-04-16 06:20:00|167910.8|167785.8|167934|167809|168019.6|167894.6|167909.3|167784.3|647
1713248700000|2024-04-16 06:25:00|167933.8|167808.8|167936.3|167811.3|167949.6|167824.6|167921.9|167796.9|643
1713249000000|2024-04-16 06:30:00|167936.5|167811.5|167960.8|167835.8|168078.7|167953.7|167935.8|167810.8|677
1713249300000|2024-04-16 06:35:00|167960.6|167835.6|167939|167814|167990|167865|167934.7|167809.7|624
1713249600000|2024-04-16 06:40:00|167938.8|167813.8|167959.7|167834.7|167986.6|167861.6|167898.1|167773.1|651
1713249900000|2024-04-16 06:45:00|167960.6|167835.6|167864.8|167739.8|167987.9|167862.9|167822.2|167697.2|659
1713250200000|2024-04-16 06:50:00|167855.3|167730.3|167992.9|167867.9|167994.5|167869.5|167848.8|167723.8|553
1713250500000|2024-04-16 06:55:00|167994|167869|167981.2|167856.2|168035.1|167910.1|167959.6|167834.6|589
1713250800000|2024-04-16 07:00:00|167982.2|167857.2|167901.6|167776.6|168023.2|167898.2|167847.9|167722.9|823
1713251100000|2024-04-16 07:05:00|167897|167772|167932.6|167807.6|167978.3|167853.3|167834.6|167709.6|782
1713251400000|2024-04-16 07:10:00|167934.1|167809.1|167971.9|167846.9|168041.1|167916.1|167934.1|167809.1|807
1713251700000|2024-04-16 07:15:00|167971.6|167846.6|167999.6|167874.6|168075.5|167950.5|167971.3|167846.3|768
1713252000000|2024-04-16 07:20:00|168000.6|167875.6|167990.9|167865.9|168001.5|167876.5|167911.7|167786.7|744
1713252300000|2024-04-16 07:25:00|167984.8|167859.8|167993.3|167868.3|168103.6|167978.6|167969.3|167844.3|735
1713252600000|2024-04-16 07:30:00|167985.5|167860.5|168134.2|168009.2|168143.1|168018.1|167985.5|167860.5|709
1713252900000|2024-04-16 07:35:00|168140.3|168015.3|167948.7|167823.7|168142.8|168017.8|167933.2|167808.2|722
1713253200000|2024-04-16 07:40:00|167949.3|167824.3|168051.5|167926.5|168051.5|167926.5|167949.3|167824.3|663
1713253500000|2024-04-16 07:45:00|168053.4|167928.4|168134.1|168009.1|168135.1|168010.1|168052.2|167927.2|613
1713253800000|2024-04-16 07:50:00|168133.2|168008.2|168126.2|168001.2|168194.3|168069.3|168100.6|167975.6|620
1713254100000|2024-04-16 07:55:00|168125.5|168000.5|168353.7|168228.7|168368|168243|168119.2|167994.2|789
1713254400000|2024-04-16 08:00:00|168352.6|168227.6|168439.5|168314.5|168493.6|168368.6|168345.9|168220.9|773
1713254700000|2024-04-16 08:05:00|168441.9|168316.9|168580.6|168455.6|168627.3|168502.3|168441.1|168316.1|712
1713255000000|2024-04-16 08:10:00|168579.7|168454.7|168671.6|168546.6|168697.7|168572.7|168547.2|168422.2|713
1713255300000|2024-04-16 08:15:00|168670.6|168545.6|168774.5|168649.5|168808.1|168683.1|168670.6|168545.6|653
1713255600000|2024-04-16 08:20:00|168783.7|168658.7|168779.1|168654.1|168818.9|168693.9|168752.8|168627.8|581
1713255900000|2024-04-16 08:25:00|168779.3|168654.3|168806.6|168681.6|168818|168693|168657.2|168532.2|642
1713256200000|2024-04-16 08:30:00|168807|168682|168608.6|168483.6|168837|168712|168606.7|168481.7|686
1713256500000|2024-04-16 08:35:00|168608.4|168483.4|168463.2|168338.2|168609.4|168484.4|168431.7|168306.7|682
1713256800000|2024-04-16 08:40:00|168461.1|168336.1|168431.4|168306.4|168461.3|168336.3|168348.5|168223.5|663
1713257100000|2024-04-16 08:45:00|168430.4|168305.4|168519.6|168394.6|168525.2|168400.2|168429.8|168304.8|738
1713257400000|2024-04-16 08:50:00|168519.4|168394.4|168606.3|168481.3|168612.8|168487.8|168519.2|168394.2|548
1713257700000|2024-04-16 08:55:00|168606.1|168481.1|168663|168538|168704.6|168579.6|168580.1|168455.1|619
1713258000000|2024-04-16 09:00:00|168662.8|168537.8|168556.7|168431.7|168714.6|168589.6|168556.6|168431.6|572
1713258300000|2024-04-16 09:05:00|168557.2|168432.2|168577.7|168452.7|168579.3|168454.3|168484.1|168359.1|680
1713258600000|2024-04-16 09:10:00|168577.8|168452.8|168493.9|168368.9|168586.1|168461.1|168487.4|168362.4|711
1713258900000|2024-04-16 09:15:00|168493.8|168368.8|168496.6|168371.6|168536.1|168411.1|168467.4|168342.4|803
1713259200000|2024-04-16 09:20:00|168496.4|168371.4|168461.5|168336.5|168523.6|168398.6|168452.8|168327.8|762
1713259500000|2024-04-16 09:25:00|168460.9|168335.9|168409.3|168284.3|168461.3|168336.3|168312.5|168187.5|758
1713259800000|2024-04-16 09:30:00|168409.4|168284.4|168422.2|168297.2|168472.9|168347.9|168368.3|168243.3|766
1713260100000|2024-04-16 09:35:00|168422.1|168297.1|168573|168448|168576|168451|168396.2|168271.2|790
1713260400000|2024-04-16 09:40:00|168572.9|168447.9|168518.3|168393.3|168601.4|168476.4|168517.1|168392.1|592
1713260700000|2024-04-16 09:45:00|168518.5|168393.5|168382.8|168257.8|168520.6|168395.6|168339.1|168214.1|665
1713261000000|2024-04-16 09:50:00|168382.4|168257.4|168462.8|168337.8|168508.6|168383.6|168344.1|168219.1|727
1713261300000|2024-04-16 09:55:00|168462.9|168337.9|168376.1|168251.1|168472.3|168347.3|168374.4|168249.4|722
1713261600000|2024-04-16 10:00:00|168376.2|168251.2|168352.3|168227.3|168408.6|168283.6|168335.7|168210.7|606
1713261900000|2024-04-16 10:05:00|168352.4|168227.4|168353.2|168228.2|168358|168233|168321.5|168196.5|547
1713262200000|2024-04-16 10:10:00|168353.3|168228.3|168329|168204|168388.7|168263.7|168325|168200|528
1713262500000|2024-04-16 10:15:00|168328.9|168203.9|168257|168132|168329.1|168204.1|168233|168108|638
1713262800000|2024-04-16 10:20:00|168259.4|168134.4|168339.3|168214.3|168371.6|168246.6|168259.4|168134.4|673
1713263100000|2024-04-16 10:25:00|168339.4|168214.4|168430.6|168305.6|168432|168307|168337.2|168212.2|608
1713263400000|2024-04-16 10:30:00|168431.7|168306.7|168283.1|168158.1|168461|168336|168269.1|168144.1|683
1713263700000|2024-04-16 10:35:00|168283.2|168158.2|168318.3|168193.3|168323.1|168198.1|168235.7|168110.7|598
1713264000000|2024-04-16 10:40:00|168318.4|168193.4|168296.4|168171.4|168384.9|168259.9|168288.3|168163.3|560
1713264300000|2024-04-16 10:45:00|168296.5|168171.5|168236.9|168111.9|168305.6|168180.6|168236|168111|606
1713264600000|2024-04-16 10:50:00|168235.7|168110.7|168233.2|168108.2|168252.9|168127.9|168230.8|168105.8|411
1713264900000|2024-04-16 10:55:00|168233.6|168108.6|168176.3|168051.3|168241.8|168116.8|168167.2|168042.2|476
1713265200000|2024-04-16 11:00:00|168175.2|168050.2|168119.3|167994.3|168203|168078|168080.8|167955.8|497
1713265500000|2024-04-16 11:05:00|168119.1|167994.1|168169.6|168044.6|168173.5|168048.5|168119.1|167994.1|534
1713265800000|2024-04-16 11:10:00|168169.7|168044.7|168186.3|168061.3|168249.7|168124.7|168144|168019|536
1713266100000|2024-04-16 11:15:00|168186.4|168061.4|168196.7|168071.7|168223.1|168098.1|168134.2|168009.2|622
1713266400000|2024-04-16 11:20:00|168195.7|168070.7|168054.4|167929.4|168211.8|168086.8|168049|167924|658
1713266700000|2024-04-16 11:25:00|168054.3|167929.3|168172|168047|168174.3|168049.3|168050.7|167925.7|664
1713267000000|2024-04-16 11:30:00|168172.2|168047.2|167997.1|167872.1|168174.5|168049.5|167985.9|167860.9|726
1713267300000|2024-04-16 11:35:00|167997.2|167872.2|167965.5|167840.5|168005.3|167880.3|167934.6|167809.6|582
1713267600000|2024-04-16 11:40:00|167965.7|167840.7|168055.1|167930.1|168055.1|167930.1|167952.5|167827.5|543
1713267900000|2024-04-16 11:45:00|168057.1|167932.1|168074.8|167949.8|168173.5|168048.5|168051.4|167926.4|640
1713268200000|2024-04-16 11:50:00|168077.4|167952.4|168144.6|168019.6|168173.1|168048.1|168036.8|167911.8|703
1713268500000|2024-04-16 11:55:00|168144.7|168019.7|168140.8|168015.8|168176.3|168051.3|168127.7|168002.7|477
1713268800000|2024-04-16 12:00:00|168140.6|168015.6|168274.7|168149.7|168280.2|168155.2|168134.9|168009.9|794
1713269100000|2024-04-16 12:05:00|168273.6|168148.6|168485.3|168360.3|168488.3|168363.3|168252|168127|798
1713269400000|2024-04-16 12:10:00|168485.4|168360.4|168491.6|168366.6|168493.5|168368.5|168371.2|168246.2|562
1713269700000|2024-04-16 12:15:00|168491.7|168366.7|168704.8|168579.8|168723.2|168598.2|168491.7|168366.7|748
1713270000000|2024-04-16 12:20:00|168699.4|168574.4|168743.2|168618.2|168833.5|168708.5|168691.3|168566.3|891
1713270300000|2024-04-16 12:25:00|168743.5|168618.5|169003.2|168878.2|169033.2|168908.2|168743.3|168618.3|760
1713270600000|2024-04-16 12:30:00|169002|168877|168542.7|168417.7|169014.2|168889.2|168426.1|168301.1|926
1713270900000|2024-04-16 12:35:00|168543.2|168418.2|168425.5|168300.5|168547.1|168422.1|168374.5|168249.5|916
1713271200000|2024-04-16 12:40:00|168423.4|168298.4|168521.4|168396.4|168662.5|168537.5|168411.2|168286.2|869
1713271500000|2024-04-16 12:45:00|168524.5|168399.5|168485|168360|168584.2|168459.2|168462.5|168337.5|898
1713271800000|2024-04-16 12:50:00|168483.3|168358.3|168832.1|168707.1|168837|168712|168465.5|168340.5|938
1713272100000|2024-04-16 12:55:00|168832.2|168707.2|168809.1|168684.1|169094.5|168969.5|168798.4|168673.4|858
1713272400000|2024-04-16 13:00:00|168807.5|168682.5|169188|169063|169233.9|169108.9|168782.8|168657.8|993
1713272700000|2024-04-16 13:05:00|169184.1|169059.1|169024.6|168899.6|169184.6|169059.6|168971.3|168846.3|892
1713273000000|2024-04-16 13:10:00|169025.3|168900.3|169264.6|169139.6|169302.3|169177.3|169023.1|168898.1|770
1713273300000|2024-04-16 13:15:00|169267.5|169142.5|169518.3|169393.3|169547.6|169422.6|169155|169030|891
1713273600000|2024-04-16 13:20:00|169515.5|169390.5|169501.1|169376.1|169635.5|169510.5|169457.4|169332.4|961
1713273900000|2024-04-16 13:25:00|169504|169379|169378.5|169253.5|169574.7|169449.7|169289.7|169164.7|965
1713274200000|2024-04-16 13:30:00|169378.7|169253.7|169443.6|169318.6|169634|169509|169378.7|169253.7|1068
1713274500000|2024-04-16 13:35:00|169442.9|169317.9|169610.4|169485.4|169647.5|169522.5|169410.2|169285.2|1038
1713274800000|2024-04-16 13:40:00|169612.5|169487.5|169919.9|169794.9|169970.8|169845.8|169467.9|169342.9|1087
1713275100000|2024-04-16 13:45:00|169925.9|169800.9|170245.7|170120.7|170697.4|170572.4|169909.3|169784.3|1115
1713275400000|2024-04-16 13:50:00|170258|170133|170152.3|170027.3|170286.9|170161.9|169992.4|169867.4|1074
1713275700000|2024-04-16 13:55:00|170151.6|170026.6|170080|169955|170224.8|170099.8|169888.7|169763.7|1059
1713276000000|2024-04-16 14:00:00|170079.9|169954.9|169938.8|169813.8|170184.5|170059.5|169927.9|169802.9|1019
1713276300000|2024-04-16 14:05:00|169938.5|169813.5|169716.8|169591.8|169971.2|169846.2|169662.7|169558.3|995
1713276600000|2024-04-16 14:10:00|169715.7|169590.7|169733|169683|169893.4|169768.4|169694.7|169589.8|981
1713276900000|2024-04-16 14:15:00|169732.4|169682.4|169830.9|169705.9|169873.2|169748.2|169605.2|169501.8|1019
1713277200000|2024-04-16 14:20:00|169835.4|169710.4|170215.5|170090.5|170237.8|170112.8|169798.9|169673.9|1055
1713277500000|2024-04-16 14:25:00|170217.3|170092.3|170454.6|170329.6|170455.4|170330.4|170186.4|170061.4|1075
1713277800000|2024-04-16 14:30:00|170454.5|170329.5|170594.4|170469.4|170604.6|170479.6|170425.7|170300.7|1019
1713278100000|2024-04-16 14:35:00|170594.3|170469.3|170638.5|170513.5|170702.5|170577.5|170360|170235|990
1713278400000|2024-04-16 14:40:00|170638.8|170513.8|170525.1|170400.1|170751.2|170626.2|170514.3|170389.3|1016
1713278700000|2024-04-16 14:45:00|170527.8|170402.8|170363.7|170238.7|170527.8|170402.8|170291.4|170166.4|931
1713279000000|2024-04-16 14:50:00|170363.4|170238.4|170689.5|170564.5|170691.4|170566.4|170335.5|170210.5|1027
1713279300000|2024-04-16 14:55:00|170691|170566|170891.5|170766.5|170921.3|170818.8|170661.8|170536.8|1068
1713279600000|2024-04-16 15:00:00|170891.2|170766.2|170729.1|170604.1|170911.4|170791.3|170686.1|170561.1|1017
1713279900000|2024-04-16 15:05:00|170728.9|170603.9|170501.9|170376.9|170728.9|170603.9|170484.4|170359.4|1010
1713280200000|2024-04-16 15:10:00|170500|170375|170512.4|170387.4|170537.3|170412.3|170322.7|170197.7|961
1713280500000|2024-04-16 15:15:00|170511.4|170386.4|170566.9|170441.9|170590.7|170465.7|170419|170294|919
1713280800000|2024-04-16 15:20:00|170567|170442|170618.1|170493.1|170720.2|170595.2|170567|170442|936
1713281100000|2024-04-16 15:25:00|170617.3|170492.3|170338.6|170213.6|170668.9|170543.9|170333.4|170208.4|945
1713281400000|2024-04-16 15:30:00|170344.1|170219.1|170444.1|170319.1|170547.8|170422.8|170326.6|170201.6|965
1713281700000|2024-04-16 15:35:00|170442.8|170317.8|170289.8|170164.8|170485.3|170360.3|170216.7|170125.3|845
1713282000000|2024-04-16 15:40:00|170289.6|170164.6|170173|170048|170299.2|170174.2|170051.9|169949|751
1713282300000|2024-04-16 15:45:00|170173.6|170048.6|170250|170125|170289.1|170164.1|170116.4|169991.4|836
1713282600000|2024-04-16 15:50:00|170249.9|170124.9|170003.2|169878.2|170250.3|170125.3|169995.3|169870.3|794
1713282900000|2024-04-16 15:55:00|170002.8|169877.8|170055|169930|170077.7|169952.7|169914.7|169789.7|859
1713283200000|2024-04-16 16:00:00|170057.1|169932.1|170174|170049|170232.7|170111.9|170032.7|169932|947
1713283500000|2024-04-16 16:05:00|170174.3|170049.3|170144.7|170019.7|170267.1|170142.1|170077.5|169956|919
1713283800000|2024-04-16 16:10:00|170144.9|170019.9|170091.8|169966.8|170158.3|170033.3|170006.8|169911|899
1713284100000|2024-04-16 16:15:00|170091.1|169966.1|169975|169850|170091.9|169966.9|169950.9|169825.9|838
1713284400000|2024-04-16 16:20:00|169977.4|169852.4|170189.2|170064.2|170204.1|170103.7|169967.9|169842.9|861
1713284700000|2024-04-16 16:25:00|170189|170064|170329.4|170204.4|170357.9|170232.9|170132.8|170011.2|851
1713285000000|2024-04-16 16:30:00|170330.8|170205.8|170283.2|170158.2|170334|170209|170242.8|170117.8|738
1713285300000|2024-04-16 16:35:00|170283.1|170158.1|170438.2|170313.2|170444.6|170319.6|170279.5|170154.5|816
1713285600000|2024-04-16 16:40:00|170439.1|170314.1|170274.7|170149.7|170446.4|170321.4|170245.2|170120.2|784
1713285900000|2024-04-16 16:45:00|170272.7|170147.7|170001.8|169876.8|170277.4|170152.4|169982.5|169857.5|794
1713286200000|2024-04-16 16:50:00|170003.1|169878.1|170098|169973|170099.5|169974.5|169920|169795|855
1713286500000|2024-04-16 16:55:00|170097.2|169972.2|170071.6|169946.6|170212.4|170087.4|170065|169940|957
1713286800000|2024-04-16 17:00:00|170073.3|169948.3|170210.5|170085.5|170212.9|170087.9|170059.7|169934.7|951
1713287100000|2024-04-16 17:05:00|170210|170085|170215.9|170090.9|170245.2|170120.2|170177.8|170052.8|930
1713287400000|2024-04-16 17:10:00|170214.5|170089.5|170329.5|170204.5|170333.4|170208.4|170211.9|170086.9|636
1713287700000|2024-04-16 17:15:00|170331.1|170206.1|170362.6|170237.6|170430.3|170305.3|170308.6|170183.6|671
1713288000000|2024-04-16 17:20:00|170362|170237|170471|170346|170504.6|170379.6|170360.6|170235.6|868
1713288300000|2024-04-16 17:25:00|170471.1|170346.1|170519.3|170394.3|170541.7|170416.7|170370.7|170245.7|891
1713288600000|2024-04-16 17:30:00|170522|170397|170494.6|170369.6|170915.9|170790.9|170494.6|170369.6|1138
1713288900000|2024-04-16 17:35:00|170504.8|170379.8|170150.1|170025.1|170504.8|170379.8|170120.1|169995.1|1128
1713289200000|2024-04-16 17:40:00|170149.9|170024.9|170012.3|169887.3|170149.9|170024.9|169911.6|169786.6|1080
1713289500000|2024-04-16 17:45:00|170012.9|169887.9|170304.4|170179.4|170304.4|170179.4|169944.6|169819.6|976
1713289800000|2024-04-16 17:50:00|170306.2|170181.2|170061|169936|170306.5|170181.5|170030.2|169905.2|955
1713290100000|2024-04-16 17:55:00|170060.8|169935.8|169881.5|169756.5|170149.5|170024.5|169878.1|169753.1|815
1713290400000|2024-04-16 18:00:00|169881.2|169756.2|170080|169955|170149.8|170024.8|169867.6|169742.6|879
1713290700000|2024-04-16 18:05:00|170080.2|169955.2|169610.6|169485.6|170144.5|170019.5|169468.4|169343.4|980
1713291000000|2024-04-16 18:10:00|169617|169492|169997.1|169872.1|170005.3|169880.3|169476.2|169351.2|1009
1713291300000|2024-04-16 18:15:00|169997.3|169872.3|170370.8|170245.8|170413|170288|169991.5|169866.5|1028
1713291600000|2024-04-16 18:20:00|170371.2|170246.2|170440.3|170315.3|170524.5|170399.5|170250.8|170125.8|974
1713291900000|2024-04-16 18:25:00|170441|170316|170333.5|170208.5|170441|170316|170273.2|170148.2|926
1713292200000|2024-04-16 18:30:00|170334.9|170209.9|170158.2|170033.2|170369.7|170244.7|170157.3|170032.3|869
1713292500000|2024-04-16 18:35:00|170112.8|169987.8|170164.3|170039.3|170188|170063|170025|169900|862
1713292800000|2024-04-16 18:40:00|170164.1|170039.1|170206.9|170081.9|170359.9|170234.9|170111.9|169986.9|853
1713293100000|2024-04-16 18:45:00|170207.3|170082.3|170190.9|170065.9|170287.9|170162.9|170152.6|170027.6|708
1713293400000|2024-04-16 18:50:00|170190.8|170065.8|169893.5|169768.5|170223.3|170098.3|169863.9|169738.9|769
1713293700000|2024-04-16 18:55:00|169893.1|169768.1|170129.3|170004.3|170130.2|170005.2|169893.1|169768.1|830
1713294000000|2024-04-16 19:00:00|170130.2|170005.2|170075.1|169950.1|170130.2|170005.2|170018|169893|638
1713294300000|2024-04-16 19:05:00|170073.4|169948.4|170172.8|170047.8|170192.2|170067.2|170048.3|169923.3|786
1713294600000|2024-04-16 19:10:00|170172.9|170047.9|170248.3|170123.3|170248.8|170123.8|170170.9|170045.9|697
1713294900000|2024-04-16 19:15:00|170249.3|170124.3|170290.1|170165.1|170396.2|170271.2|170245.2|170120.2|653
1713295200000|2024-04-16 19:20:00|170290.6|170165.6|170195.8|170070.8|170329.5|170204.5|170184.7|170059.7|703
1713295500000|2024-04-16 19:25:00|170196.3|170071.3|170203.6|170078.6|170215.2|170090.2|170167.9|170042.9|672
1713295800000|2024-04-16 19:30:00|170204.7|170079.7|170502.6|170377.6|170507|170382|170204.1|170079.1|770
1713296100000|2024-04-16 19:35:00|170506.5|170381.5|170468.2|170343.2|170615.8|170490.8|170463.5|170338.5|763
1713296400000|2024-04-16 19:40:00|170469.4|170344.4|170496.4|170371.4|170535.7|170410.7|170458.2|170333.2|697
1713296700000|2024-04-16 19:45:00|170496.5|170371.5|170566.9|170441.9|170676|170551|170457.6|170332.6|645
1713297000000|2024-04-16 19:50:00|170571.8|170446.8|170620.5|170495.5|170677|170552|170561.1|170436.1|608
1713297300000|2024-04-16 19:55:00|170610.3|170485.3|170582.7|170457.7|170759.5|170634.5|170569.9|170444.9|846
1713297600000|2024-04-16 20:00:00|170580.7|170455.7|170587.9|170462.9|170591.9|170466.9|170483|170358|599
1713297900000|2024-04-16 20:05:00|170587.7|170462.7|170537.1|170412.1|170588.4|170463.4|170534.2|170409.2|416
1713298200000|2024-04-16 20:10:00|170537.2|170412.2|170621.2|170496.2|170621.6|170496.6|170524.9|170399.9|450
1713298500000|2024-04-16 20:15:00|170621.1|170496.1|170651|170526|170651.1|170526.1|170617|170492|410
1713298800000|2024-04-16 20:20:00|170651.1|170526.1|170678.8|170553.8|170683.2|170558.2|170622.8|170497.8|455
1713299100000|2024-04-16 20:25:00|170679.3|170554.3|170557.5|170432.5|170701.2|170576.2|170552.6|170427.6|373
1713299400000|2024-04-16 20:30:00|170558.5|170433.5|170627.6|170502.6|170638.7|170513.7|170552.6|170427.6|259
1713299700000|2024-04-16 20:35:00|170627.5|170502.5|170684.7|170559.7|170690.9|170565.9|170624.1|170499.1|276
1713300000000|2024-04-16 20:40:00|170683.5|170558.5|170663.7|170538.7|170687.3|170562.3|170641.4|170516.4|255
1713300300000|2024-04-16 20:45:00|170663.3|170538.3|170634.8|170509.8|170678.5|170553.5|170627.3|170502.3|236
1713300600000|2024-04-16 20:50:00|170634.3|170509.3|170850.6|170725.6|170862.5|170737.5|170634|170509|390
1713300900000|2024-04-16 20:55:00|170847.5|170722.5|170796.7|170671.7|170847.5|170722.5|170776|170651|174
1713301200000|2024-04-16 21:00:00|170794|170668.9|170972.8|170662.8|170972.8|170668.9|170794|170604.3|27
1713301500000|2024-04-16 21:05:00|170960.7|170650.7|170886.5|170576.5|170966|170656|170880.1|170570.1|87
1713301800000|2024-04-16 21:10:00|170886.8|170576.8|170951.7|170661.2|170960.2|170661.5|170877.3|170567.3|143
1713302100000|2024-04-16 21:15:00|170951.5|170661.3|170931.1|170677|170957.9|170683.8|170926.8|170660|133
1713302400000|2024-04-16 21:20:00|170930.9|170677.5|170944.5|170706.3|170944.6|170742.5|170880.4|170669.5|57
1713302700000|2024-04-16 21:25:00|170944.4|170706.8|170888.2|170709|170944.4|170709.5|170888.2|170679.3|42
1713303000000|2024-04-16 21:30:00|170888.3|170708.9|170935.8|170710.6|170936.7|170723.6|170882.6|170705.6|33
1713303300000|2024-04-16 21:35:00|170935.7|170710.7|170900.5|170657.1|170940.2|170712.1|170889.5|170629.9|112
1713303600000|2024-04-16 21:40:00|170904.4|170655.5|170844.5|170534.5|170906.8|170658.9|170844.5|170534.5|128
1713303900000|2024-04-16 21:45:00|170846.8|170536.8|170832.7|170522.7|170846.8|170536.8|170816|170506|165
1713304200000|2024-04-16 21:50:00|170832.8|170522.8|170858.4|170548.4|170931.2|170621.2|170815.6|170513.9|258
1713304500000|2024-04-16 21:55:00|170858|170548|170762.8|170580.2|170865.6|170580.2|170745.3|170480.6|390
1713304800000|2024-04-16 22:00:00|170786.1|170580.3|170807.3|170682.3|170851.3|170684.9|170769.6|170546.5|324
1713305100000|2024-04-16 22:05:00|170807.7|170682.7|170801|170676|170809.4|170684.4|170800.7|170675.7|139
1713305400000|2024-04-16 22:10:00|170801.3|170676.3|170801.4|170676.4|170808.3|170683.3|170798.5|170673.5|80
1713305700000|2024-04-16 22:15:00|170801.5|170676.5|170794.2|170669.2|170808.4|170683.4|170789.2|170664.2|171
1713306000000|2024-04-16 22:20:00|170794|170669|170793.6|170668.6|170810.5|170685.5|170789.6|170664.6|192
1713306300000|2024-04-16 22:25:00|170792.3|170667.3|170795.3|170670.3|170804.9|170679.9|170787.6|170662.6|253
1713306600000|2024-04-16 22:30:00|170800.1|170675.1|170790.3|170665.3|170802.6|170677.6|170785.3|170660.3|273
1713306900000|2024-04-16 22:35:00|170790.1|170665.1|170773.8|170648.8|170797.2|170672.2|170768.6|170643.6|182
1713307200000|2024-04-16 22:40:00|170774|170649|170767.8|170642.8|170787.9|170662.9|170758.8|170633.8|227
1713307500000|2024-04-16 22:45:00|170767.4|170642.4|170651|170526|170789.5|170664.5|170650.8|170525.8|409
1713307800000|2024-04-16 22:50:00|170650.8|170525.8|170630.9|170505.9|170650.8|170525.8|170616.1|170491.1|123
1713308100000|2024-04-16 22:55:00|170628|170503|170577.4|170452.4|170628.7|170503.7|170577.1|170452.1|141
1713308400000|2024-04-16 23:00:00|170577.5|170452.5|170588.2|170463.2|170594.1|170469.1|170557.4|170432.4|182
1713308700000|2024-04-16 23:05:00|170590.8|170465.8|170590.9|170465.9|170596.8|170471.8|170586.5|170461.5|148
1713309000000|2024-04-16 23:10:00|170590.7|170465.7|170593.9|170468.9|170594.7|170469.7|170579.4|170454.4|224
1713309300000|2024-04-16 23:15:00|170594|170469|170595|170470|170595|170470|170580.4|170455.4|214
1713309600000|2024-04-16 23:20:00|170594.9|170469.9|170587.6|170462.6|170595.4|170470.4|170583.1|170458.1|212
1713309900000|2024-04-16 23:25:00|170587.7|170462.7|170572.9|170447.9|170590.8|170465.8|170567.7|170442.7|197
1713310200000|2024-04-16 23:30:00|170572.5|170447.5|170546.3|170421.3|170573|170448|170538.1|170413.1|217
1713310500000|2024-04-16 23:35:00|170546.5|170421.5|170516.7|170391.7|170547|170422|170513.5|170388.5|215
1713310800000|2024-04-16 23:40:00|170516.4|170391.4|170510.6|170385.6|170519.7|170394.7|170510.6|170385.6|186
1713311100000|2024-04-16 23:45:00|170510.9|170385.9|170528.1|170403.1|170534.7|170409.7|170505.6|170380.6|142
1713311400000|2024-04-16 23:50:00|170528|170403|170463.1|170338.1|170528|170403|170459.5|170334.5|268
1713311700000|2024-04-16 23:55:00|170462.9|170337.9|170422.9|170297.9|170464.2|170339.2|170399.8|170274.8|365
1713312000000|2024-04-17 00:00:00|170422.3|170297.3|170402.4|170277.4|170451.8|170326.8|170382.8|170257.8|393
1713312300000|2024-04-17 00:05:00|170401.9|170276.9|170356.7|170231.7|170401.9|170276.9|170299.2|170174.2|413
1713312600000|2024-04-17 00:10:00|170354.8|170229.8|170386.4|170261.4|170392.1|170267.1|170353|170228|374
1713312900000|2024-04-17 00:15:00|170386.6|170261.6|170385.6|170260.6|170392.7|170267.7|170321.9|170196.9|409
1713313200000|2024-04-17 00:20:00|170385.9|170260.9|170371.2|170246.2|170385.9|170260.9|170363.1|170238.1|313
1713313500000|2024-04-17 00:25:00|170371.3|170246.3|170334.2|170209.2|170374.4|170249.4|170328.7|170203.7|183
1713313800000|2024-04-17 00:30:00|170334.3|170209.3|170395.2|170270.2|170398.8|170273.8|170334.3|170209.3|327
1713314100000|2024-04-17 00:35:00|170394.3|170269.3|170458.4|170333.4|170458.5|170333.5|170394.2|170269.2|241
1713314400000|2024-04-17 00:40:00|170458.6|170333.6|170482.3|170357.3|170485.1|170360.1|170457|170332|248
1713314700000|2024-04-17 00:45:00|170484.5|170359.5|170464.9|170339.9|170487.1|170362.1|170462.9|170337.9|215
1713315000000|2024-04-17 00:50:00|170465|170340|170425.2|170300.2|170467.1|170342.1|170402.9|170277.9|160
1713315300000|2024-04-17 00:55:00|170424.8|170299.8|170480.7|170355.7|170480.7|170355.7|170423.8|170298.8|300
1713315600000|2024-04-17 01:00:00|170480.5|170355.5|170489.2|170364.2|170509.2|170384.2|170480|170355|324
1713315900000|2024-04-17 01:05:00|170490.4|170365.4|170492.5|170367.5|170492.5|170367.5|170477.6|170352.6|265
1713316200000|2024-04-17 01:10:00|170492|170367|170510.7|170385.7|170517.5|170392.5|170489.4|170364.4|184
1713316500000|2024-04-17 01:15:00|170510.4|170385.4|170506|170381|170529.4|170404.4|170491.6|170366.6|302
1713316800000|2024-04-17 01:20:00|170505.9|170380.9|170362.9|170237.9|170505.9|170380.9|170362.8|170237.8|398
1713317100000|2024-04-17 01:25:00|170367.1|170242.1|170365.1|170240.1|170378.4|170253.4|170325|170200|575
1713317400000|2024-04-17 01:30:00|170365.2|170240.2|170334.3|170209.3|170383.1|170258.1|170334.3|170209.3|431
1713317700000|2024-04-17 01:35:00|170335.3|170210.3|170361.5|170236.5|170366|170241|170328.8|170203.8|266
1713318000000|2024-04-17 01:40:00|170359.7|170234.7|170352.1|170227.1|170365|170240|170337.5|170212.5|350
1713318300000|2024-04-17 01:45:00|170354.8|170229.8|170383.6|170258.6|170388.7|170263.7|170354.8|170229.8|303
1713318600000|2024-04-17 01:50:00|170385.8|170260.8|170303.6|170178.6|170388|170263|170280.3|170155.3|543
1713318900000|2024-04-17 01:55:00|170303.4|170178.4|170288.6|170163.6|170305.7|170180.7|170282|170157|288
1713319200000|2024-04-17 02:00:00|170288.2|170163.2|170209.6|170084.6|170292.1|170167.1|170205.9|170080.9|361
1713319500000|2024-04-17 02:05:00|170210.3|170085.3|170271|170146|170272.5|170147.5|170209.4|170084.4|220
1713319800000|2024-04-17 02:10:00|170271.1|170146.1|170245.7|170120.7|170271.3|170146.3|170242.5|170117.5|298
1713320100000|2024-04-17 02:15:00|170245.4|170120.4|170220.8|170095.8|170245.4|170120.4|170218.3|170093.3|182
1713320400000|2024-04-17 02:20:00|170220.9|170095.9|170220.8|170095.8|170227.6|170102.6|170214.7|170089.7|187
1713320700000|2024-04-17 02:25:00|170221.3|170096.3|170195.5|170070.5|170224|170099|170189.1|170064.1|220
1713321000000|2024-04-17 02:30:00|170196.6|170071.6|170126|170001|170196.6|170071.6|170122.1|169997.1|243
1713321300000|2024-04-17 02:35:00|170124.9|169999.9|170122.2|169997.2|170130.3|170005.3|170121.2|169996.2|171
1713321600000|2024-04-17 02:40:00|170122.3|169997.3|170127.1|170002.1|170127.1|170002.1|170122|169997|126
1713321900000|2024-04-17 02:45:00|170126.5|170001.5|170161.8|170036.8|170175.4|170050.4|170124.9|169999.9|298
1713322200000|2024-04-17 02:50:00|170162|170037|170154.2|170029.2|170163.9|170038.9|170141.2|170016.2|152
1713322500000|2024-04-17 02:55:00|170152.5|170027.5|170149.2|170024.2|170159.6|170034.6|170148.7|170023.7|78
1713322800000|2024-04-17 03:00:00|170113.3|170063.3|170158|170033|170181.5|170063.3|170113.2|170025.1|200
1713323100000|2024-04-17 03:05:00|170159.2|170034.2|170152.9|170027.9|170159.2|170034.2|170151.3|170026.3|161
1713323400000|2024-04-17 03:10:00|170152.3|170027.3|170063.4|169938.4|170154.3|170029.3|170061.6|169936.6|271
1713323700000|2024-04-17 03:15:00|170063.3|169938.3|170094.7|169969.7|170095.4|169970.4|170053.7|169928.7|238
1713324000000|2024-04-17 03:20:00|170094.4|169969.4|170067.4|169942.4|170118.3|169993.3|170065.1|169940.1|306
1713324300000|2024-04-17 03:25:00|170066.9|169941.9|170084.1|169959.1|170088.7|169963.7|170058.4|169933.4|276
1713324600000|2024-04-17 03:30:00|170085.5|169960.5|170120.8|169995.8|170128.2|170003.2|170085.5|169960.5|203
1713324900000|2024-04-17 03:35:00|170121|169996|170120|169995|170122.1|169997.1|170117.5|169992.5|118
1713325200000|2024-04-17 03:40:00|170119.7|169994.7|170150.9|170025.9|170151.8|170026.8|170117.2|169992.2|129
1713325500000|2024-04-17 03:45:00|170151.1|170026.1|170168.2|170043.2|170171.9|170046.9|170141.9|170016.9|164
1713325800000|2024-04-17 03:50:00|170170.5|170045.5|170149.9|170024.9|170170.5|170045.5|170146.9|170021.9|221
1713326100000|2024-04-17 03:55:00|170149.7|170024.7|170182.9|170057.9|170183.2|170058.2|170148.6|170023.6|128
1713326400000|2024-04-17 04:00:00|170181.7|170056.7|170181.7|170056.7|170185.7|170060.7|170175.5|170050.5|172
1713326700000|2024-04-17 04:05:00|170181.5|170056.5|170180.9|170055.9|170183.9|170058.9|170176.6|170051.6|147
1713327000000|2024-04-17 04:10:00|170180.5|170055.5|170179.7|170054.7|170182.8|170057.8|170178.3|170053.3|146
1713327300000|2024-04-17 04:15:00|170180.1|170055.1|170186.2|170061.2|170188|170063|170179.5|170054.5|195
1713327600000|2024-04-17 04:20:00|170185.8|170060.8|170154.4|170029.4|170186.3|170061.3|170153.8|170028.8|166
1713327900000|2024-04-17 04:25:00|170154.3|170029.3|170151.3|170026.3|170154.3|170029.3|170147.2|170022.2|102
1713328200000|2024-04-17 04:30:00|170151.4|170026.4|170203.2|170078.2|170207.3|170082.3|170150.1|170025.1|189
1713328500000|2024-04-17 04:35:00|170202.9|170077.9|170220.2|170095.2|170246.1|170121.1|170201.1|170076.1|296
1713328800000|2024-04-17 04:40:00|170220.5|170095.5|170212.2|170087.2|170220.9|170095.9|170211|170086|138
1713329100000|2024-04-17 04:45:00|170211.9|170086.9|170234.4|170109.4|170248.5|170123.5|170211.9|170086.9|168
1713329400000|2024-04-17 04:50:00|170234.7|170109.7|170247|170122|170248.4|170123.4|170221.1|170096.1|198
1713329700000|2024-04-17 04:55:00|170246.8|170121.8|170218.1|170093.1|170246.8|170121.8|170214.5|170089.5|237
1713330000000|2024-04-17 05:00:00|170217.6|170092.6|170267.9|170142.9|170276.5|170151.5|170217.3|170092.3|328
1713330300000|2024-04-17 05:05:00|170268|170143|170277.2|170152.2|170279|170154|170267.8|170142.8|191
1713330600000|2024-04-17 05:10:00|170277.1|170152.1|170302|170177|170304.8|170179.8|170277.1|170152.1|196
1713330900000|2024-04-17 05:15:00|170302.2|170177.2|170299.5|170174.5|170333.9|170208.9|170284.2|170159.2|317
1713331200000|2024-04-17 05:20:00|170299.4|170174.4|170328.5|170203.5|170331.5|170206.5|170299|170174|289
1713331500000|2024-04-17 05:25:00|170328.4|170203.4|170334.1|170209.1|170334.1|170209.1|170307.9|170182.9|394
1713331800000|2024-04-17 05:30:00|170333.3|170208.3|170338.2|170213.2|170351.4|170226.4|170328.9|170203.9|453
1713332100000|2024-04-17 05:35:00|170338.3|170213.3|170363.1|170238.1|170381.2|170256.2|170338|170213|361
1713332400000|2024-04-17 05:40:00|170362.9|170237.9|170422|170297|170423.5|170298.5|170362.5|170237.5|667
1713332700000|2024-04-17 05:45:00|170421.2|170296.2|170453.9|170328.9|170473|170348|170417.5|170292.5|618
1713333000000|2024-04-17 05:50:00|170459.8|170334.8|170529.6|170404.6|170533.4|170408.4|170444.3|170319.3|518
1713333300000|2024-04-17 05:55:00|170529.8|170404.8|170634.1|170509.1|170660.3|170535.3|170529.8|170404.8|632
1713333600000|2024-04-17 06:00:00|170635|170510|170834.1|170709.1|170923.5|170798.5|170586.9|170461.9|833
1713333900000|2024-04-17 06:05:00|170835.4|170710.4|170801|170676|170909.4|170784.4|170796.2|170671.2|846
1713334200000|2024-04-17 06:10:00|170800.8|170675.8|170770|170645|170832.5|170707.5|170769.8|170644.8|716
1713334500000|2024-04-17 06:15:00|170770.1|170645.1|170793.6|170668.6|170796.9|170671.9|170744.4|170619.4|690
1713334800000|2024-04-17 06:20:00|170794|170669|170601.9|170476.9|170794.1|170669.1|170590.3|170465.3|708
1713335100000|2024-04-17 06:25:00|170602.1|170477.1|170511.4|170386.4|170626.9|170501.9|170503.8|170378.8|737
1713335400000|2024-04-17 06:30:00|170511.1|170386.1|170359.6|170234.6|170514.2|170389.2|170355.7|170230.7|724
1713335700000|2024-04-17 06:35:00|170359.8|170234.8|170350.8|170225.8|170381.9|170256.9|170270.7|170145.7|645
1713336000000|2024-04-17 06:40:00|170351.5|170226.5|170411.6|170286.6|170419.6|170294.6|170351.5|170226.5|566
1713336300000|2024-04-17 06:45:00|170411.9|170286.9|170479.1|170354.1|170484.3|170359.3|170411.6|170286.6|642
1713336600000|2024-04-17 06:50:00|170478.9|170353.9|170286.6|170161.6|170479.4|170354.4|170251.4|170126.4|743
1713336900000|2024-04-17 06:55:00|170286.3|170161.3|170254.7|170129.7|170304.6|170179.6|170193.4|170068.4|598
1713337200000|2024-04-17 07:00:00|170254.9|170129.9|170284|170159|170375.7|170250.7|170241|170116|783
1713337500000|2024-04-17 07:05:00|170284.1|170159.1|170557.1|170432.1|170563.4|170438.4|170267.4|170142.4|755
1713337800000|2024-04-17 07:10:00|170560|170435|170657.6|170532.6|170718.3|170593.3|170508.2|170383.2|825
1713338100000|2024-04-17 07:15:00|170656.2|170531.2|170509.5|170384.5|170689|170564|170430.1|170305.1|795
1713338400000|2024-04-17 07:20:00|170509.7|170384.7|170404.2|170279.2|170553.5|170428.5|170393.4|170268.4|766
1713338700000|2024-04-17 07:25:00|170402.7|170277.7|170491.1|170366.1|170570|170445|170393.3|170268.3|787
1713339000000|2024-04-17 07:30:00|170505.3|170380.3|170578.8|170453.8|170629.2|170504.2|170505.3|170380.3|690
1713339300000|2024-04-17 07:35:00|170578.7|170453.7|170716.4|170591.4|170718.1|170593.1|170578|170453|711
1713339600000|2024-04-17 07:40:00|170717.9|170592.9|170485.1|170360.1|170718.4|170593.4|170484.8|170359.8|770
1713339900000|2024-04-17 07:45:00|170482|170357|170277.7|170152.7|170482|170357|170277.7|170152.7|766
1713340200000|2024-04-17 07:50:00|170278.9|170153.9|170281.5|170156.5|170295.6|170170.6|170192.7|170067.7|723
1713340500000|2024-04-17 07:55:00|170280.5|170155.5|170367.1|170242.1|170367.1|170242.1|170253.9|170128.9|792
1713340800000|2024-04-17 08:00:00|170366.3|170241.3|170281.3|170156.3|170486|170361|170269.7|170144.7|810
1713341100000|2024-04-17 08:05:00|170281.4|170156.4|170045.6|169920.6|170284.4|170159.4|170036.9|169911.9|812
1713341400000|2024-04-17 08:10:00|170046.1|169921.1|169837.9|169712.9|170052.7|169927.7|169805.1|169680.1|870
1713341700000|2024-04-17 08:15:00|169838.8|169713.8|169780.4|169655.4|169902.4|169777.4|169767.2|169642.2|796
1713342000000|2024-04-17 08:20:00|169779.7|169654.7|169657.7|169532.7|169789.6|169664.6|169636.8|169511.8|784
1713342300000|2024-04-17 08:25:00|169657.5|169532.5|169592.8|169467.8|169689|169564|169567.1|169442.1|687
1713342600000|2024-04-17 08:30:00|169595.8|169470.8|169471.9|169346.9|169653.6|169528.6|169468.4|169343.4|753
1713342900000|2024-04-17 08:35:00|169472.4|169347.4|169439.6|169314.6|169523.2|169398.2|169439.6|169314.6|808
1713343200000|2024-04-17 08:40:00|169440.3|169315.3|169447.7|169322.7|169538.4|169413.4|169419.8|169294.8|757
1713343500000|2024-04-17 08:45:00|169446.9|169321.9|169414.4|169289.4|169451.5|169326.5|169314.8|169189.8|764
1713343800000|2024-04-17 08:50:00|169414.7|169289.7|169466.7|169341.7|169498|169373|169414.7|169289.7|733
1713344100000|2024-04-17 08:55:00|169466.6|169341.6|169551.7|169426.7|169554.5|169429.5|169440.9|169315.9|688
1713344400000|2024-04-17 09:00:00|169551.8|169426.8|169655.6|169530.6|169851.7|169726.7|169551.8|169426.8|764
1713344700000|2024-04-17 09:05:00|169655.7|169530.7|169700.1|169575.1|169734|169609|169561.8|169436.8|838
1713345000000|2024-04-17 09:10:00|169700|169575|169745.4|169620.4|169745.4|169620.4|169605.8|169480.8|774
1713345300000|2024-04-17 09:15:00|169743|169618|169732.5|169607.5|169827.6|169702.6|169678.6|169553.6|694
1713345600000|2024-04-17 09:20:00|169732.4|169607.4|169791.5|169666.5|169850.6|169725.6|169732.3|169607.3|676
1713345900000|2024-04-17 09:25:00|169791.3|169666.3|169731.6|169606.6|169793.2|169668.2|169706.3|169581.3|662
1713346200000|2024-04-17 09:30:00|169729|169604|169503.5|169378.5|169731.3|169606.3|169502.3|169377.3|733
1713346500000|2024-04-17 09:35:00|169503.3|169378.3|169531.6|169406.6|169556.4|169431.4|169497.1|169372.1|750
1713346800000|2024-04-17 09:40:00|169533.1|169408.1|169527.9|169402.9|169652.2|169527.2|169514.6|169389.6|717
1713347100000|2024-04-17 09:45:00|169527.8|169402.8|169480.8|169355.8|169578.8|169453.8|169477.3|169352.3|570
1713347400000|2024-04-17 09:50:00|169484.9|169359.9|169464.5|169339.5|169496.2|169371.2|169405.5|169280.5|614
1713347700000|2024-04-17 09:55:00|169466|169341|169608.8|169483.8|169639.4|169514.4|169464.4|169339.4|567
1713348000000|2024-04-17 10:00:00|169609.1|169484.1|169739.2|169614.2|169792.6|169667.6|169609.1|169484.1|706
1713348300000|2024-04-17 10:05:00|169739|169614|169653.9|169528.9|169751.4|169626.4|169619.8|169494.8|744
1713348600000|2024-04-17 10:10:00|169652.9|169527.9|169683.6|169558.6|169756.9|169631.9|169652.9|169527.9|653
1713348900000|2024-04-17 10:15:00|169681.5|169556.5|169774.3|169649.3|169820.4|169695.4|169679.7|169554.7|628
1713349200000|2024-04-17 10:20:00|169775.8|169650.8|170002.2|169877.2|170037|169912|169775.8|169650.8|707
1713349500000|2024-04-17 10:25:00|170002.3|169877.3|169945|169820|170006.2|169881.2|169902.1|169777.1|579
1713349800000|2024-04-17 10:30:00|169945.1|169820.1|169779.6|169654.6|169945.1|169820.1|169772.8|169647.8|708
1713350100000|2024-04-17 10:35:00|169779.8|169654.8|169886.8|169761.8|169908.6|169783.6|169779.8|169654.8|651
1713350400000|2024-04-17 10:40:00|169887.8|169762.8|169889.1|169764.1|169892.2|169767.2|169851.7|169726.7|564
1713350700000|2024-04-17 10:45:00|169889.3|169764.3|169828.2|169703.2|169921|169796|169740|169615|593
1713351000000|2024-04-17 10:50:00|169829.3|169704.3|169793.3|169668.3|169830.1|169705.1|169715.9|169590.9|683
1713351300000|2024-04-17 10:55:00|169792.9|169667.9|169918.6|169793.6|169939.7|169814.7|169791.2|169666.2|609
1713351600000|2024-04-17 11:00:00|169919.2|169794.2|169849.6|169724.6|169939.1|169814.1|169832.3|169707.3|629
1713351900000|2024-04-17 11:05:00|169849.4|169724.4|169691.7|169566.7|169854.3|169729.3|169661.3|169536.3|700
1713352200000|2024-04-17 11:10:00|169691.1|169566.1|169750.6|169625.6|169760.1|169635.1|169644.3|169519.3|806
1713352500000|2024-04-17 11:15:00|169750.4|169625.4|169563.8|169438.8|169750.4|169625.4|169530.9|169405.9|838
1713352800000|2024-04-17 11:20:00|169565.6|169440.6|169630|169505|169689.6|169564.6|169501.5|169376.5|771
1713353100000|2024-04-17 11:25:00|169630.2|169505.2|169654.4|169529.4|169678.2|169553.2|169614.9|169489.9|641
1713353400000|2024-04-17 11:30:00|169664.5|169539.5|169724.7|169599.7|169769.4|169644.4|169664.5|169539.5|697
1713353700000|2024-04-17 11:35:00|169724.6|169599.6|170006.7|169881.7|170015.2|169890.2|169724.6|169599.6|711
1713354000000|2024-04-17 11:40:00|170006.6|169881.6|169958.5|169833.5|170061.8|169936.8|169947.1|169822.1|666
1713354300000|2024-04-17 11:45:00|169955.8|169830.8|169899.2|169774.2|170013.8|169888.8|169855.1|169730.1|624
1713354600000|2024-04-17 11:50:00|169909.1|169784.1|169916.2|169791.2|169935.9|169810.9|169806|169681|736
1713354900000|2024-04-17 11:55:00|169914.8|169789.8|170153.6|170028.6|170162.5|170037.5|169914|169789|865
1713355200000|2024-04-17 12:00:00|170159.3|170034.3|169909.7|169784.7|170211.3|170086.3|169903.3|169778.3|979
1713355500000|2024-04-17 12:05:00|169904.1|169779.1|169931.9|169806.9|169957.4|169832.4|169836.9|169711.9|912
1713355800000|2024-04-17 12:10:00|169932.1|169807.1|169876.3|169751.3|170036.9|169911.9|169859.8|169734.8|837
1713356100000|2024-04-17 12:15:00|169874.5|169749.5|169701.4|169576.4|169881.4|169756.4|169666.4|169541.4|867
1713356400000|2024-04-17 12:20:00|169704.5|169579.5|169953.3|169828.3|169990|169865|169696.1|169571.1|1011
1713356700000|2024-04-17 12:25:00|169951|169826|169814.3|169689.3|170012.9|169887.9|169813.7|169688.7|979
1713357000000|2024-04-17 12:30:00|169813.2|169688.2|169753.1|169628.1|169936|169811|169750.9|169625.9|988
1713357300000|2024-04-17 12:35:00|169754.5|169629.5|169578.1|169453.1|169794.7|169669.7|169576.9|169451.9|930
1713357600000|2024-04-17 12:40:00|169577.7|169452.7|169434.3|169309.3|169666.3|169541.3|169399.5|169274.5|948
1713357900000|2024-04-17 12:45:00|169434|169309|169528.9|169403.9|169538.8|169413.8|169335.3|169210.3|983
1713358200000|2024-04-17 12:50:00|169529|169404|169458.4|169333.4|169587.6|169474|169399.9|169274.9|939
1713358500000|2024-04-17 12:55:00|169458.8|169333.8|169664.3|169539.3|169687.7|169562.7|169409.7|169284.7|833
1713358800000|2024-04-17 13:00:00|169664.5|169539.5|169486.3|169361.3|169711.1|169586.1|169452.7|169327.7|772
1713359100000|2024-04-17 13:05:00|169485.5|169360.5|169322.9|169197.9|169566.7|169441.7|169322.7|169197.7|852
1713359400000|2024-04-17 13:10:00|169323.7|169198.7|168975|168850|169336.9|169211.9|168943.7|168818.7|1040
1713359700000|2024-04-17 13:15:00|168973.8|168848.8|169176.7|169051.7|169185|169060|168873|168748|995
1713360000000|2024-04-17 13:20:00|169175.9|169050.9|169069.4|168944.4|169201.1|169076.1|169056.7|168931.7|988
1713360300000|2024-04-17 13:25:00|169058.1|169008.1|169209.3|169084.3|169210.1|169085.1|169036.3|168911.3|852
1713360600000|2024-04-17 13:30:00|169208.2|169083.2|169261.9|169136.9|169315.7|169190.7|169119.9|169012.5|1028
1713360900000|2024-04-17 13:35:00|169261.3|169136.3|168969.1|168844.1|169274.4|169149.4|168904.3|168779.3|1002
1713361200000|2024-04-17 13:40:00|168972.2|168847.2|168741.1|168616.1|169104.2|168979.2|168722.2|168597.2|947
1713361500000|2024-04-17 13:45:00|168740.5|168615.5|168872.6|168747.6|168881.1|168756.1|168673.3|168548.3|1002
1713361800000|2024-04-17 13:50:00|168877.2|168752.2|169019.3|168894.3|169036.5|168911.5|168848.7|168723.7|911
1713362100000|2024-04-17 13:55:00|169020.2|168895.2|169011.7|168886.7|169164.6|169066.2|168988.8|168863.8|941
1713362400000|2024-04-17 14:00:00|169010.9|168885.9|169285.5|169160.5|169315.3|169190.3|169006.9|168881.9|991
1713362700000|2024-04-17 14:05:00|169285.6|169160.6|169236.6|169111.6|169342|169217|169150.5|169025.5|1041
1713363000000|2024-04-17 14:10:00|169235.8|169110.8|169466.6|169341.6|169532.7|169407.7|169235|169110|1056
1713363300000|2024-04-17 14:15:00|169468.8|169343.8|169546.5|169421.5|169606.7|169481.7|169454.2|169329.2|1001
1713363600000|2024-04-17 14:20:00|169546.4|169421.4|169698.5|169573.5|169794.3|169669.3|169535.5|169410.5|1030
1713363900000|2024-04-17 14:25:00|169695.2|169570.2|169633.7|169508.7|169695.2|169570.2|169532.6|169407.6|984
1713364200000|2024-04-17 14:30:00|169633.6|169508.6|169663.5|169538.5|169737.4|169612.4|169611.1|169499.7|986
1713364500000|2024-04-17 14:35:00|169663.7|169538.7|169718.4|169593.4|169791|169666|169663.7|169538.7|984
1713364800000|2024-04-17 14:40:00|169716.8|169591.8|169660.3|169535.3|169779.7|169654.7|169559.6|169434.6|965
1713365100000|2024-04-17 14:45:00|169660.5|169535.5|169554.7|169429.7|169679.6|169554.6|169493|169368|948
1713365400000|2024-04-17 14:50:00|169555.6|169430.6|169775.8|169650.8|169819.6|169694.6|169542.8|169417.8|959
1713365700000|2024-04-17 14:55:00|169780.8|169655.8|169724.8|169599.8|169816.4|169691.4|169653.9|169528.9|957
1713366000000|2024-04-17 15:00:00|169723.7|169598.7|169342|169217|169725.3|169632.2|169335.9|169210.9|1014
1713366300000|2024-04-17 15:05:00|169341.8|169216.8|169446.8|169321.8|169511.9|169401.5|169296.9|169209.3|1000
1713366600000|2024-04-17 15:10:00|169448.1|169323.1|169576.3|169451.3|169589|169464|169402.9|169277.9|1019
1713366900000|2024-04-17 15:15:00|169576|169451|169684.9|169559.9|169708.2|169583.2|169547.8|169422.8|1022
1713367200000|2024-04-17 15:20:00|169683.9|169558.9|169726.1|169601.1|169782.1|169673.2|169665.5|169540.5|1012
1713367500000|2024-04-17 15:25:00|169727|169602|169774.5|169649.5|169786.1|169678.6|169599.6|169474.6|975
1713367800000|2024-04-17 15:30:00|169774.9|169649.9|169774.6|169649.6|169933.9|169808.9|169765.4|169640.4|1025
1713368100000|2024-04-17 15:35:00|169774.7|169649.7|169844.6|169719.6|169844.6|169719.6|169654.5|169529.5|1029
1713368400000|2024-04-17 15:40:00|169854|169729|169973.3|169848.3|170004.6|169879.6|169836.7|169711.7|919
1713368700000|2024-04-17 15:45:00|169976.4|169851.4|170014.6|169889.6|170051.4|169926.4|169941.2|169816.2|903
1713369000000|2024-04-17 15:50:00|170014.4|169889.4|170018.7|169893.7|170112|169987|169997.3|169872.3|912
1713369300000|2024-04-17 15:55:00|170017.4|169892.4|169891.2|169766.2|170097.7|169972.7|169841.8|169716.8|903
1713369600000|2024-04-17 16:00:00|169890.4|169765.4|170190.1|170065.1|170226.4|170101.4|169886.7|169761.7|989
1713369900000|2024-04-17 16:05:00|170187.2|170062.2|170358.2|170233.2|170371.5|170246.5|170185.9|170060.9|1049
1713370200000|2024-04-17 16:10:00|170357.2|170232.2|170214.9|170089.9|170357.2|170232.2|170205.5|170080.5|904
1713370500000|2024-04-17 16:15:00|170215.4|170090.4|170222.1|170097.1|170303.2|170178.2|170150.9|170025.9|871
1713370800000|2024-04-17 16:20:00|170222|170097|170162.9|170037.9|170224.8|170099.8|170117|169996.6|884
1713371100000|2024-04-17 16:25:00|170163|170038|170035.3|169910.3|170163.7|170038.7|169955.7|169830.7|978
1713371400000|2024-04-17 16:30:00|170036.4|169911.4|169924.7|169799.7|170061.4|169972.3|169922.8|169797.8|957
1713371700000|2024-04-17 16:35:00|169920|169795|170146.8|170021.8|170150.3|170025.3|169912.1|169787.1|985
1713372000000|2024-04-17 16:40:00|170152.3|170027.3|170302.8|170177.8|170351.2|170226.2|170146.3|170021.3|967
1713372300000|2024-04-17 16:45:00|170302.4|170177.4|170172.3|170047.3|170392.4|170267.4|170149.9|170024.9|980
1713372600000|2024-04-17 16:50:00|170171.9|170046.9|170178.8|170053.8|170253.1|170128.1|170147.3|170022.3|928
1713372900000|2024-04-17 16:55:00|170178.6|170053.6|170188.5|170063.5|170269.9|170144.9|170174.7|170049.7|912
1713373200000|2024-04-17 17:00:00|170187.3|170062.3|170024|169899|170187.3|170062.3|169933.9|169808.9|993
1713373500000|2024-04-17 17:05:00|170022.9|169897.9|169782.2|169657.2|170049.1|169924.1|169752.4|169627.4|1026
1713373800000|2024-04-17 17:10:00|169782.8|169657.8|169844.3|169719.3|169871|169746|169749.5|169624.5|993
1713374100000|2024-04-17 17:15:00|169843.1|169718.1|169853.6|169728.6|169877.1|169752.1|169750|169625|991
1713374400000|2024-04-17 17:20:00|169855.4|169730.4|169879.3|169754.3|169879.7|169754.7|169815.2|169690.2|843
1713374700000|2024-04-17 17:25:00|169878.6|169753.6|169876.1|169751.1|169913.1|169788.1|169818.9|169693.9|839
1713375000000|2024-04-17 17:30:00|169877.8|169752.8|169696.9|169571.9|169887.6|169762.6|169695.4|169570.4|926
1713375300000|2024-04-17 17:35:00|169696.5|169571.5|169527.5|169402.5|169721.1|169596.1|169486.6|169361.6|850
1713375600000|2024-04-17 17:40:00|169527.7|169402.7|169610.2|169485.2|169725|169600|169505.9|169380.9|759
1713375900000|2024-04-17 17:45:00|169608.7|169483.7|169581.1|169456.1|169723.5|169598.5|169577.6|169452.6|943
1713376200000|2024-04-17 17:50:00|169580.9|169455.9|169536.3|169411.3|169625.3|169500.3|169527.7|169402.7|861
1713376500000|2024-04-17 17:55:00|169536.1|169411.1|169502.7|169377.7|169536.5|169411.5|169397.2|169282.4|801
1713376800000|2024-04-17 18:00:00|169502.6|169377.6|169406.4|169281.4|169508.8|169383.8|169397.1|169272.1|841
1713377100000|2024-04-17 18:05:00|169408.2|169283.2|169385.3|169260.3|169519.9|169394.9|169382|169257|865
1713377400000|2024-04-17 18:10:00|169385.4|169260.4|169494.7|169369.7|169532.7|169407.7|169378.6|169253.6|1034
1713377700000|2024-04-17 18:15:00|169494.8|169369.8|169563.5|169438.5|169620.3|169495.3|169476.9|169351.9|984
1713378000000|2024-04-17 18:20:00|169561.9|169436.9|169588.9|169463.9|169637.3|169512.3|169561.9|169436.9|884
1713378300000|2024-04-17 18:25:00|169589.5|169464.5|169563.6|169438.6|169627.3|169502.3|169503.1|169378.1|903
1713378600000|2024-04-17 18:30:00|169561.2|169436.2|169563.8|169438.8|169591.1|169466.1|169533.4|169408.4|836
1713378900000|2024-04-17 18:35:00|169564|169439|169505.3|169380.3|169606.6|169481.6|169478.8|169353.8|917
1713379200000|2024-04-17 18:40:00|169505.1|169380.1|169297.6|169172.6|169508.1|169383.1|169279.9|169154.9|976
1713379500000|2024-04-17 18:45:00|169298.7|169173.7|169398.3|169273.3|169435.5|169310.5|169259.5|169134.5|989
1713379800000|2024-04-17 18:50:00|169399.3|169274.3|169541.4|169416.4|169616.9|169491.9|169356.6|169231.6|1002
1713380100000|2024-04-17 18:55:00|169541.6|169416.6|169587.5|169462.5|169620.3|169495.3|169504.5|169379.5|976
1713380400000|2024-04-17 19:00:00|169584.6|169459.6|169683.6|169558.6|169739.8|169614.8|169584.6|169459.6|930
1713380700000|2024-04-17 19:05:00|169684|169559|169671.5|169546.5|169702.3|169577.3|169631.9|169506.9|943
1713381000000|2024-04-17 19:10:00|169668.3|169543.3|169885|169760|169885|169760|169631.3|169506.3|928
1713381300000|2024-04-17 19:15:00|169888.4|169763.4|169831.3|169706.3|169891.5|169766.5|169745.7|169620.7|902
1713381600000|2024-04-17 19:20:00|169831.4|169706.4|169723.2|169598.2|169852.6|169727.6|169680.9|169555.9|959
1713381900000|2024-04-17 19:25:00|169721.6|169596.6|169768.7|169643.7|169774.9|169649.9|169681.2|169556.2|870
1713382200000|2024-04-17 19:30:00|169768.6|169643.6|169751.3|169626.3|169775.4|169650.4|169709.7|169584.7|974
1713382500000|2024-04-17 19:35:00|169752.5|169627.5|169798.4|169673.4|169804|169679|169735.9|169610.9|951
1713382800000|2024-04-17 19:40:00|169797.7|169672.7|169806.4|169681.4|169835.5|169710.5|169759.6|169634.6|925
1713383100000|2024-04-17 19:45:00|169806.5|169681.5|169768.5|169643.5|169831|169706|169726|169601|870
1713383400000|2024-04-17 19:50:00|169770.3|169645.3|169773.9|169648.9|169854.1|169729.1|169765.8|169640.8|912
1713383700000|2024-04-17 19:55:00|169774.4|169649.4|169817.8|169692.8|169846.8|169721.8|169737.1|169612.1|906
1713384000000|2024-04-17 20:00:00|169819.1|169694.1|169801.6|169676.6|169854.1|169729.1|169801.1|169676.1|389
1713384300000|2024-04-17 20:05:00|169801.8|169676.8|169820.3|169695.3|169834|169709|169795.5|169670.5|389
1713384600000|2024-04-17 20:10:00|169820|169695|169645.4|169520.4|169820|169695|169643.9|169518.9|401
1713384900000|2024-04-17 20:15:00|169659.6|169534.6|169613.8|169488.8|169728.1|169603.1|169588.4|169463.4|484
1713385200000|2024-04-17 20:20:00|169614.7|169489.7|169659|169534|169659.6|169534.6|169606.2|169481.2|283
1713385500000|2024-04-17 20:25:00|169657.9|169532.9|169582|169457|169660.1|169535.1|169574.9|169449.9|594
1713385800000|2024-04-17 20:30:00|169581.4|169456.4|169608.4|169483.4|169624.8|169499.8|169579.7|169454.7|268
1713386100000|2024-04-17 20:35:00|169609.1|169484.1|169594.8|169469.8|169609.1|169484.1|169592.2|169467.2|155
1713386400000|2024-04-17 20:40:00|169592.8|169467.8|169639|169514|169659.5|169534.5|169592.8|169467.8|179
1713386700000|2024-04-17 20:45:00|169639.1|169514.1|169683.4|169558.4|169696.9|169571.9|169634.3|169509.3|194
1713387000000|2024-04-17 20:50:00|169683|169558|169667.8|169542.8|169683|169558|169647.1|169522.1|195
1713387300000|2024-04-17 20:55:00|169666.9|169541.9|169690.1|169564.8|169724.7|169599.7|169665.1|169540.1|180
1713387600000|2024-04-17 21:00:00|169701.8|169564.5|169888|169578|169897|169587|169701.8|169459.8|18
1713387900000|2024-04-17 21:05:00|169934.7|169624.7|169872.2|169562.2|169939.9|169629.9|169865|169555|58
1713388200000|2024-04-17 21:10:00|169872.3|169562.3|169859.2|169549.2|169883.5|169573.5|169859.2|169549.2|24
1713388500000|2024-04-17 21:15:00|169856.5|169546.5|169854.7|169544.7|169889.2|169579.2|169826.5|169516.5|95
1713388800000|2024-04-17 21:20:00|169854.8|169544.8|169788.2|169478.2|169869|169559|169788.2|169478.2|89
1713389100000|2024-04-17 21:25:00|169787|169477|169862.1|169552.1|169892.9|169582.9|169783|169473|96
1713389400000|2024-04-17 21:30:00|169864|169554|169787.6|169477.6|169864.3|169554.3|169787.6|169477.6|126
1713389700000|2024-04-17 21:35:00|169787.9|169477.9|169788.6|169478.6|169809.2|169499.2|169774.1|169464.1|75
1713390000000|2024-04-17 21:40:00|169787.6|169477.6|169796|169486|169834.9|169524.9|169781.4|169471.4|69
1713390300000|2024-04-17 21:45:00|169773.9|169463.9|169781.1|169471.1|169784|169474|169752.1|169442.1|90
1713390600000|2024-04-17 21:50:00|169781|169471|169804.8|169494.8|169829.9|169519.9|169763.9|169453.9|109
1713390900000|2024-04-17 21:55:00|169805|169495|169776.5|169472.4|169822.9|169512.9|169753.5|169464.1|169
1713391200000|2024-04-17 22:00:00|169794.7|169484.7|169736.3|169585.1|169841.4|169588.7|169644.7|169334.7|456
1713391500000|2024-04-17 22:05:00|169749.4|169586.2|169769.5|169550.6|169790.4|169619.2|169709.8|169543.5|126
1713391800000|2024-04-17 22:10:00|169769.4|169550.5|169773|169610.4|169796.5|169636.3|169745.9|169550.5|85
1713392100000|2024-04-17 22:15:00|169770.7|169611.4|169690.1|169565.1|169772.5|169629.4|169690.1|169565.1|203
1713392400000|2024-04-17 22:20:00|169689.4|169564.4|169696.6|169571.6|169700.6|169575.6|169688.3|169563.3|101
1713392700000|2024-04-17 22:25:00|169696.7|169571.7|169659.4|169534.4|169699.3|169574.3|169641.4|169516.4|111
1713393000000|2024-04-17 22:30:00|169658.7|169533.7|169694.6|169569.6|169698.8|169573.8|169655.8|169530.8|115
1713393300000|2024-04-17 22:35:00|169694.7|169569.7|169702.6|169577.6|169707.9|169582.9|169694.6|169569.6|67
1713393600000|2024-04-17 22:40:00|169700.8|169575.8|169709.6|169584.6|169713.2|169588.2|169700.6|169575.6|137
1713393900000|2024-04-17 22:45:00|169709.9|169584.9|169703.2|169578.2|169711.9|169586.9|169697|169572|115
1713394200000|2024-04-17 22:50:00|169703.1|169578.1|169722.3|169597.3|169722.7|169597.7|169693.3|169568.3|154
1713394500000|2024-04-17 22:55:00|169722.6|169597.6|169727|169602|169729.1|169604.1|169695.2|169570.2|105
1713394800000|2024-04-17 23:00:00|169727.6|169602.6|169710.4|169585.4|169731.8|169606.8|169700.8|169575.8|158
1713395100000|2024-04-17 23:05:00|169710.3|169585.3|169726.9|169601.9|169727.6|169602.6|169710.3|169585.3|165
1713395400000|2024-04-17 23:10:00|169726.7|169601.7|169727.6|169602.6|169735.5|169610.5|169726.7|169601.7|91
1713395700000|2024-04-17 23:15:00|169727.5|169602.5|169713.3|169588.3|169736.4|169611.4|169712.1|169587.1|131
1713396000000|2024-04-17 23:20:00|169713.4|169588.4|169727.4|169602.4|169730.2|169605.2|169712.9|169587.9|132
1713396300000|2024-04-17 23:25:00|169727.5|169602.5|169731.9|169606.9|169735.2|169610.2|169727.4|169602.4|80
1713396600000|2024-04-17 23:30:00|169732|169607|169744.2|169619.2|169747.6|169622.6|169730.4|169605.4|121
1713396900000|2024-04-17 23:35:00|169744.3|169619.3|169792.1|169667.1|169792.3|169667.3|169743.5|169618.5|198
1713397200000|2024-04-17 23:40:00|169790.6|169665.6|169795.2|169670.2|169797.9|169672.9|169785.4|169660.4|67
1713397500000|2024-04-17 23:45:00|169794.5|169669.5|169792.8|169667.8|169797.3|169672.3|169788.4|169663.4|105
1713397800000|2024-04-17 23:50:00|169792.6|169667.6|169788|169663|169795.1|169670.1|169768.6|169643.6|109
1713398100000|2024-04-17 23:55:00|169788.1|169663.1|169787.3|169662.3|169791|169666|169785.8|169660.8|120
1713398400000|2024-04-18 00:00:00|169787|169662|169763.5|169638.5|169792.3|169667.3|169755|169630|280
1713398700000|2024-04-18 00:05:00|169763.6|169638.6|169765.3|169640.3|169769.4|169644.4|169753.3|169628.3|204
1713399000000|2024-04-18 00:10:00|169764.4|169639.4|169812.7|169687.7|169822.1|169697.1|169763.5|169638.5|179
1713399300000|2024-04-18 00:15:00|169812.8|169687.8|169784.9|169659.9|169814.6|169689.6|169783.6|169658.6|214
1713399600000|2024-04-18 00:20:00|169784.1|169659.1|169779.9|169654.9|169790.6|169665.6|169774.8|169649.8|196
1713399900000|2024-04-18 00:25:00|169778.6|169653.6|169755.7|169630.7|169778.6|169653.6|169747.8|169622.8|258
1713400200000|2024-04-18 00:30:00|169756.4|169631.4|169731.8|169606.8|169757.3|169632.3|169723.1|169598.1|185
1713400500000|2024-04-18 00:35:00|169732.4|169607.4|169745|169620|169755.1|169630.1|169728.6|169603.6|218
1713400800000|2024-04-18 00:40:00|169745.1|169620.1|169725.4|169600.4|169746|169621|169698.6|169573.6|315
1713401100000|2024-04-18 00:45:00|169725.5|169600.5|169724.1|169599.1|169728.7|169603.7|169705.3|169580.3|187
1713401400000|2024-04-18 00:50:00|169724|169599|169756.5|169631.5|169758.9|169633.9|169700.8|169575.8|307
1713401700000|2024-04-18 00:55:00|169757.2|169632.2|169724.7|169599.7|169759.2|169634.2|169719.4|169594.4|312
1713402000000|2024-04-18 01:00:00|169727.1|169602.1|169690.5|169565.5|169727.1|169602.1|169660.3|169535.3|483
1713402300000|2024-04-18 01:05:00|169690.4|169565.4|169664.3|169539.3|169696.2|169571.2|169663.3|169538.3|326
1713402600000|2024-04-18 01:10:00|169666.3|169541.3|169631.4|169506.4|169666.3|169541.3|169612.4|169487.4|294
1713402900000|2024-04-18 01:15:00|169631.8|169506.8|169698.9|169573.9|169704.6|169579.6|169631|169506|351
1713403200000|2024-04-18 01:20:00|169698.6|169573.6|169731.5|169606.5|169748.9|169623.9|169698.1|169573.1|470
1713403500000|2024-04-18 01:25:00|169728.5|169603.5|169762.8|169637.8|169765.3|169640.3|169726.3|169601.3|436
1713403800000|2024-04-18 01:30:00|169775.4|169650.4|169869.6|169744.6|169901|169776|169775.4|169650.4|619
1713404100000|2024-04-18 01:35:00|169869.5|169744.5|169870.9|169745.9|169900|169775|169859.1|169734.1|441
1713404400000|2024-04-18 01:40:00|169870.8|169745.8|169900.1|169775.1|169901.5|169776.5|169865.7|169740.7|335
1713404700000|2024-04-18 01:45:00|169899|169774|169870.6|169745.6|169899.2|169774.2|169857.5|169732.5|335
1713405000000|2024-04-18 01:50:00|169870.5|169745.5|169866.6|169741.6|169875.2|169750.2|169866.5|169741.5|281
1713405300000|2024-04-18 01:55:00|169867.1|169742.1|169814.6|169689.6|169872.3|169747.3|169813.1|169688.1|396
1713405600000|2024-04-18 02:00:00|169814.3|169689.3|169810.3|169685.3|169818.8|169693.8|169804.7|169679.7|293
1713405900000|2024-04-18 02:05:00|169810.5|169685.5|169810.9|169685.9|169818.5|169693.5|169798|169673|266
1713406200000|2024-04-18 02:10:00|169812.2|169687.2|169700.2|169575.2|169812.7|169687.7|169685.4|169560.4|517
1713406500000|2024-04-18 02:15:00|169698.4|169573.4|169697.6|169572.6|169708.7|169583.7|169667.3|169542.3|507
1713406800000|2024-04-18 02:20:00|169697.5|169572.5|169726.1|169601.1|169732.7|169607.7|169697.5|169572.5|385
1713407100000|2024-04-18 02:25:00|169725.3|169600.3|169701|169576|169729.7|169604.7|169700|169575|371
1713407400000|2024-04-18 02:30:00|169702|169577|169707.3|169582.3|169716.9|169591.9|169696|169571|326
1713407700000|2024-04-18 02:35:00|169706.9|169581.9|169696.2|169571.2|169718.6|169593.6|169693.7|169568.7|331
1713408000000|2024-04-18 02:40:00|169696.4|169571.4|169701.5|169576.5|169702.7|169577.7|169682.9|169557.9|400
1713408300000|2024-04-18 02:45:00|169701.1|169576.1|169685.3|169560.3|169727.7|169602.7|169680.9|169555.9|382
1713408600000|2024-04-18 02:50:00|169684.9|169559.9|169689.2|169564.2|169695.7|169570.7|169663.5|169538.5|384
1713408900000|2024-04-18 02:55:00|169690.3|169565.3|169705.8|169580.8|169712.3|169587.3|169684.7|169559.7|286
1713409200000|2024-04-18 03:00:00|169705.7|169580.7|169697.4|169572.4|169717.9|169592.9|169696.9|169571.9|288
1713409500000|2024-04-18 03:05:00|169698.2|169573.2|169672|169547|169703.6|169578.6|169668.2|169543.2|321
1713409800000|2024-04-18 03:10:00|169672.5|169547.5|169728.6|169603.6|169732|169607|169670.8|169545.8|370
1713410100000|2024-04-18 03:15:00|169728.8|169603.8|169729.4|169604.4|169752.6|169627.6|169726|169601|280
1713410400000|2024-04-18 03:20:00|169729.2|169604.2|169728.6|169603.6|169733.1|169608.1|169724.5|169599.5|211
1713410700000|2024-04-18 03:25:00|169728.7|169603.7|169721.4|169596.4|169728.9|169603.9|169702|169577|235
1713411000000|2024-04-18 03:30:00|169721.3|169596.3|169741.8|169616.8|169741.8|169616.8|169721.3|169596.3|262
1713411300000|2024-04-18 03:35:00|169742.1|169617.1|169778.2|169653.2|169782|169657|169742.1|169617.1|288
1713411600000|2024-04-18 03:40:00|169778.3|169653.3|169749.4|169624.4|169782.3|169657.3|169747.5|169622.5|277
1713411900000|2024-04-18 03:45:00|169750.9|169625.9|169761.9|169636.9|169762.2|169637.2|169746.9|169621.9|288
1713412200000|2024-04-18 03:50:00|169762.1|169637.1|169734.2|169609.2|169775.4|169650.4|169728.7|169603.7|277
1713412500000|2024-04-18 03:55:00|169734.1|169609.1|169703.1|169578.1|169734.1|169609.1|169700.9|169575.9|384
1713412800000|2024-04-18 04:00:00|169702.5|169577.5|169698.1|169573.1|169717.2|169592.2|169698|169573|238
1713413100000|2024-04-18 04:05:00|169698|169573|169714.2|169589.2|169717|169592|169694.2|169569.2|272
1713413400000|2024-04-18 04:10:00|169713.3|169588.3|169716.1|169591.1|169721.4|169596.4|169682.5|169557.5|257
1713413700000|2024-04-18 04:15:00|169716.2|169591.2|169702.7|169577.7|169723.6|169598.6|169702.7|169577.7|198
1713414000000|2024-04-18 04:20:00|169702.6|169577.6|169696.7|169571.7|169716.7|169591.7|169696.1|169571.1|223
1713414300000|2024-04-18 04:25:00|169696.8|169571.8|169704.2|169579.2|169705|169580|169690.6|169565.6|170
1713414600000|2024-04-18 04:30:00|169703.5|169578.5|169704.3|169579.3|169704.9|169579.9|169698.6|169573.6|175
1713414900000|2024-04-18 04:35:00|169704|169579|169716.8|169591.8|169717.8|169592.8|169702.1|169577.1|169
1713415200000|2024-04-18 04:40:00|169716.7|169591.7|169717.5|169592.5|169720.4|169595.4|169704.6|169579.6|218
1713415500000|2024-04-18 04:45:00|169719.4|169594.4|169718.8|169593.8|169724.4|169599.4|169716|169591|271
1713415800000|2024-04-18 04:50:00|169718.7|169593.7|169717.8|169592.8|169721.8|169596.8|169714.7|169589.7|199
1713416100000|2024-04-18 04:55:00|169717.7|169592.7|169713.6|169588.6|169718.4|169593.4|169713|169588|187
1713416400000|2024-04-18 05:00:00|169713.5|169588.5|169754.2|169629.2|169755.4|169630.4|169712.9|169587.9|506
1713416700000|2024-04-18 05:05:00|169753.4|169628.4|169757.9|169632.9|169760.4|169635.4|169750.1|169625.1|744
1713417000000|2024-04-18 05:10:00|169757.1|169632.1|169755.7|169630.7|169757.9|169632.9|169729.9|169604.9|400
1713417300000|2024-04-18 05:15:00|169755.6|169630.6|169766.5|169641.5|169773.9|169648.9|169755.6|169630.6|237
1713417600000|2024-04-18 05:20:00|169766.3|169641.3|169742.7|169617.7|169768.3|169643.3|169742|169617|416
1713417900000|2024-04-18 05:25:00|169742.1|169617.1|169721.2|169596.2|169742.1|169617.1|169717.4|169592.4|551
1713418200000|2024-04-18 05:30:00|169723.7|169598.7|169643.2|169518.2|169726.8|169601.8|169639.9|169514.9|540
1713418500000|2024-04-18 05:35:00|169644.3|169519.3|169575.1|169450.1|169667.7|169542.7|169574.7|169449.7|380
1713418800000|2024-04-18 05:40:00|169575.2|169450.2|169573.6|169448.6|169582.1|169457.1|169566.5|169441.5|478
1713419100000|2024-04-18 05:45:00|169573.8|169448.8|169619.1|169494.1|169622.7|169497.7|169573.6|169448.6|276
1713419400000|2024-04-18 05:50:00|169618.8|169493.8|169655.5|169530.5|169680.7|169555.7|169613.2|169488.2|393
1713419700000|2024-04-18 05:55:00|169655.6|169530.6|169636.2|169511.2|169668.8|169543.8|169632.3|169507.3|338
1713420000000|2024-04-18 06:00:00|169635.6|169510.6|169535.2|169410.2|169660.6|169535.6|169533.9|169408.9|581
1713420300000|2024-04-18 06:05:00|169535.1|169410.1|169483.3|169358.3|169544.2|169419.2|169477.8|169352.8|546
1713420600000|2024-04-18 06:10:00|169481.7|169356.7|169399.3|169274.3|169494.1|169369.1|169384.8|169259.8|547
1713420900000|2024-04-18 06:15:00|169400.2|169275.2|169279.7|169154.7|169446.6|169321.6|169273.2|169148.2|654
1713421200000|2024-04-18 06:20:00|169279.6|169154.6|169329.4|169204.4|169332.1|169207.1|169264.2|169139.2|487
1713421500000|2024-04-18 06:25:00|169329.6|169204.6|169358.4|169233.4|169407.1|169282.1|169329.6|169204.6|590
1713421800000|2024-04-18 06:30:00|169359.4|169234.4|169359.7|169234.7|169371.1|169246.1|169325|169200|517
1713422100000|2024-04-18 06:35:00|169359.5|169234.5|169365.6|169240.6|169387.7|169262.7|169352.9|169227.9|401
1713422400000|2024-04-18 06:40:00|169364.5|169239.5|169336.9|169211.9|169365.6|169240.6|169303.4|169178.4|578
1713422700000|2024-04-18 06:45:00|169337.5|169212.5|169335.8|169210.8|169344.5|169219.5|169311.4|169186.4|406
1713423000000|2024-04-18 06:50:00|169336.1|169211.1|169458.9|169333.9|169462.3|169337.3|169333.2|169208.2|468
1713423300000|2024-04-18 06:55:00|169458.8|169333.8|169454.3|169329.3|169463.1|169338.1|169424.4|169299.4|524
1713423600000|2024-04-18 07:00:00|169455|169330|169620.9|169495.9|169659.7|169534.7|169454.4|169329.4|761
1713423900000|2024-04-18 07:05:00|169620.7|169495.7|169690.4|169565.4|169751.8|169626.8|169619|169494|731
1713424200000|2024-04-18 07:10:00|169689.5|169564.5|169635.3|169510.3|169690|169565|169619|169494|592
1713424500000|2024-04-18 07:15:00|169635.1|169510.1|169677.5|169552.5|169731.5|169606.5|169634.3|169509.3|590
1713424800000|2024-04-18 07:20:00|169678.1|169553.1|169624.3|169499.3|169688.3|169563.3|169591.2|169466.2|630
1713425100000|2024-04-18 07:25:00|169625|169500|169668.4|169543.4|169669.7|169544.7|169612.5|169487.5|643
1713425400000|2024-04-18 07:30:00|169668|169543|169692.2|169567.2|169718.7|169593.7|169595|169470|663
1713425700000|2024-04-18 07:35:00|169697|169572|169748.7|169623.7|169805.7|169680.7|169689.5|169564.5|661
1713426000000|2024-04-18 07:40:00|169753.6|169628.6|169692.9|169567.9|169754|169629|169664.3|169539.3|706
1713426300000|2024-04-18 07:45:00|169691.9|169566.9|169528.8|169403.8|169693.8|169568.8|169521.4|169396.4|787
1713426600000|2024-04-18 07:50:00|169541.6|169416.6|169606.4|169481.4|169631.1|169506.1|169539.6|169414.6|654
1713426900000|2024-04-18 07:55:00|169604.8|169479.8|169661.7|169536.7|169686.2|169561.2|169576|169451|662
1713427200000|2024-04-18 08:00:00|169662.1|169537.1|169606.7|169481.7|169721.5|169596.5|169575.2|169450.2|766
1713427500000|2024-04-18 08:05:00|169606.8|169481.8|169687.7|169562.7|169698.4|169573.4|169583.3|169458.3|673
1713427800000|2024-04-18 08:10:00|169687.9|169562.9|169656.4|169531.4|169691.2|169566.2|169587.3|169462.3|724
1713428100000|2024-04-18 08:15:00|169656.5|169531.5|169693.4|169568.4|169707.7|169582.7|169621.9|169496.9|653
1713428400000|2024-04-18 08:20:00|169693.2|169568.2|169709.8|169584.8|169750.1|169625.1|169684.1|169559.1|590
1713428700000|2024-04-18 08:25:00|169709.1|169584.1|169712.1|169587.1|169721.5|169596.5|169663.4|169538.4|701
1713429000000|2024-04-18 08:30:00|169712.2|169587.2|169716.8|169591.8|169740.4|169615.4|169675.6|169550.6|621
1713429300000|2024-04-18 08:35:00|169717.6|169592.6|169691.4|169566.4|169726.2|169601.2|169679.5|169554.5|614
1713429600000|2024-04-18 08:40:00|169691.5|169566.5|169690.4|169565.4|169709.2|169584.2|169666.6|169541.6|557
1713429900000|2024-04-18 08:45:00|169690.5|169565.5|169711.4|169586.4|169713.4|169588.4|169674.9|169549.9|504
1713430200000|2024-04-18 08:50:00|169711.1|169586.1|169656.6|169531.6|169712.4|169587.4|169631.3|169506.3|477
1713430500000|2024-04-18 08:55:00|169656.3|169531.3|169717|169592|169747.5|169622.5|169656.3|169531.3|517
1713430800000|2024-04-18 09:00:00|169718.8|169593.8|169718.4|169593.4|169728.5|169603.5|169686.4|169561.4|587
1713431100000|2024-04-18 09:05:00|169718.9|169593.9|169720.1|169595.1|169747|169622|169686.1|169561.1|438
1713431400000|2024-04-18 09:10:00|169720.3|169595.3|169721|169596|169738.4|169613.4|169714.4|169589.4|423
1713431700000|2024-04-18 09:15:00|169721.8|169596.8|169759.9|169634.9|169766.4|169641.4|169718.3|169593.3|481
1713432000000|2024-04-18 09:20:00|169760.5|169635.5|169878.7|169753.7|169881|169756|169740.3|169615.3|630
1713432300000|2024-04-18 09:25:00|169877.6|169752.6|169918.7|169793.7|169949.9|169824.9|169856.6|169731.6|620
1713432600000|2024-04-18 09:30:00|169919.4|169794.4|169782.4|169657.4|169925.6|169800.6|169778.9|169653.9|612
1713432900000|2024-04-18 09:35:00|169782.6|169657.6|169797.3|169672.3|169808|169683|169746.3|169621.3|598
1713433200000|2024-04-18 09:40:00|169799.6|169674.6|169747.2|169622.2|169803.2|169678.2|169739.7|169614.7|523
1713433500000|2024-04-18 09:45:00|169747|169622|169745.5|169620.5|169753.4|169628.4|169739.5|169614.5|548
1713433800000|2024-04-18 09:50:00|169745.6|169620.6|169694.8|169569.8|169753.9|169628.9|169690.3|169565.3|477
1713434100000|2024-04-18 09:55:00|169694.7|169569.7|169692|169567|169735|169610|169690.6|169565.6|405
1713434400000|2024-04-18 10:00:00|169692.5|169567.5|169635|169510|169717.9|169592.9|169634.6|169509.6|438
1713434700000|2024-04-18 10:05:00|169635.1|169510.1|169634.6|169509.6|169638.6|169513.6|169583.5|169458.5|431
1713435000000|2024-04-18 10:10:00|169634.4|169509.4|169695|169570|169696.8|169571.8|169634.3|169509.3|477
1713435300000|2024-04-18 10:15:00|169694.9|169569.9|169696.9|169571.9|169720.9|169595.9|169691.5|169566.5|431
1713435600000|2024-04-18 10:20:00|169696.7|169571.7|169670.1|169545.1|169701.5|169576.5|169660.1|169535.1|470
1713435900000|2024-04-18 10:25:00|169670.2|169545.2|169697.2|169572.2|169700.8|169575.8|169669.7|169544.7|460
1713436200000|2024-04-18 10:30:00|169697.9|169572.9|169762.3|169637.3|169779.7|169654.7|169693.8|169568.8|498
1713436500000|2024-04-18 10:35:00|169762.2|169637.2|169786.4|169661.4|169796.4|169671.4|169761|169636|556
1713436800000|2024-04-18 10:40:00|169786.6|169661.6|169785.3|169660.3|169798.9|169673.9|169782.1|169657.1|372
1713437100000|2024-04-18 10:45:00|169785.4|169660.4|169786.5|169661.5|169788.5|169663.5|169750.2|169625.2|412
1713437400000|2024-04-18 10:50:00|169786.6|169661.6|169786.1|169661.1|169813.3|169688.3|169779.1|169654.1|529
1713437700000|2024-04-18 10:55:00|169785.7|169660.7|169760.4|169635.4|169796.7|169671.7|169752.3|169627.3|368
1713438000000|2024-04-18 11:00:00|169760.6|169635.6|169729.5|169604.5|169761|169636|169724.9|169599.9|463
1713438300000|2024-04-18 11:05:00|169729.4|169604.4|169691.4|169566.4|169748.1|169623.1|169670.7|169545.7|358
1713438600000|2024-04-18 11:10:00|169691.5|169566.5|169752.5|169627.5|169784.2|169659.2|169690.6|169565.6|469
1713438900000|2024-04-18 11:15:00|169753.5|169628.5|169642.5|169517.5|169753.5|169628.5|169640.3|169515.3|666
1713439200000|2024-04-18 11:20:00|169643.1|169518.1|169600.6|169475.6|169646.1|169521.1|169572.7|169447.7|493
1713439500000|2024-04-18 11:25:00|169600.5|169475.5|169674.4|169549.4|169675.3|169550.3|169596|169471|538
1713439800000|2024-04-18 11:30:00|169674.3|169549.3|169695.3|169570.3|169700|169585.3|169635.3|169537.4|529
1713440100000|2024-04-18 11:35:00|169695.2|169570.2|169779.9|169654.9|169809.1|169721|169670.9|169545.9|497
1713440400000|2024-04-18 11:40:00|169780.5|169655.5|169700.4|169575.4|169790.6|169665.6|169699|169574|501
1713440700000|2024-04-18 11:45:00|169700.3|169575.3|169701.1|169576.1|169719.4|169594.4|169685.9|169560.9|398
1713441000000|2024-04-18 11:50:00|169701.6|169576.6|169671.4|169546.4|169710|169585|169669.4|169544.4|460
1713441300000|2024-04-18 11:55:00|169671.5|169546.5|169551.9|169426.9|169694.9|169569.9|169508.6|169383.6|551
1713441600000|2024-04-18 12:00:00|169552.6|169427.6|169560.6|169435.6|169569.3|169473.3|169486.5|169366.8|782
1713441900000|2024-04-18 12:05:00|169560.5|169435.5|169498.5|169373.5|169579.4|169479.8|169459.4|169368.4|704
1713442200000|2024-04-18 12:10:00|169498.4|169373.4|169610.8|169485.8|169637.8|169524.4|169491.9|169366.9|714
1713442500000|2024-04-18 12:15:00|169612.2|169487.2|169676.6|169551.6|169680.6|169555.6|169581.5|169456.5|697
1713442800000|2024-04-18 12:20:00|169676|169551|169840.1|169790.1|169871|169790.1|169672.5|169547.5|901
1713443100000|2024-04-18 12:25:00|169881.7|169756.7|169915.8|169734.3|169944.3|169819.3|169822.2|169697.2|645
1713443400000|2024-04-18 12:30:00|169917.3|169737|170043.8|169918.8|170082.3|169957.3|169870.2|169728.9|940
1713443700000|2024-04-18 12:35:00|170043.4|169918.4|169949.4|169824.4|170065.3|169940.3|169798.7|169680.7|951
1713444000000|2024-04-18 12:40:00|169950.7|169825.7|169916.6|169791.6|169966.3|169872.4|169856.7|169731.7|937
1713444300000|2024-04-18 12:45:00|169916.4|169791.4|169745.7|169620.7|169954.8|169829.8|169724.1|169599.1|951
1713444600000|2024-04-18 12:50:00|169746.7|169621.7|169664.4|169539.4|169832.1|169707.1|169599.4|169474.4|815
1713444900000|2024-04-18 12:55:00|169665.5|169540.5|169708.9|169583.9|169723.3|169619.2|169524.9|169407.6|904
1713445200000|2024-04-18 13:00:00|169707.9|169582.9|169668.3|169543.3|169784.3|169697.9|169622.1|169507.3|1001
1713445500000|2024-04-18 13:05:00|169668.9|169543.9|169740.7|169615.7|169768.8|169647.7|169575.7|169450.7|914
1713445800000|2024-04-18 13:10:00|169741.9|169616.9|169726.8|169601.8|169786.6|169661.6|169682.8|169575.4|759
1713446100000|2024-04-18 13:15:00|169727|169602|169724.9|169599.9|169813.6|169688.6|169708|169583|862
1713446400000|2024-04-18 13:20:00|169724.8|169599.8|169643.6|169518.6|169749.7|169624.7|169505.3|169400.4|861
1713446700000|2024-04-18 13:25:00|169642.9|169517.9|169805.7|169680.7|169814.7|169718.2|169590|169496.4|928
1713447000000|2024-04-18 13:30:00|169806|169681|169925.5|169800.5|169926|169801|169718.7|169593.7|1073
1713447300000|2024-04-18 13:35:00|169926.3|169801.3|170341.9|170216.9|170343.4|170218.4|169888.8|169763.8|1081
1713447600000|2024-04-18 13:40:00|170341.8|170216.8|170401|170276|170445.1|170320.1|170214.5|170089.5|976
1713447900000|2024-04-18 13:45:00|170402.4|170277.4|170252.9|170127.9|170433.9|170308.9|170227.3|170102.3|974
1713448200000|2024-04-18 13:50:00|170250.6|170125.6|170357.8|170232.8|170420.1|170295.1|170163.8|170038.8|972
1713448500000|2024-04-18 13:55:00|170357.1|170232.1|170281.1|170156.1|170404.1|170279.1|170192.2|170067.2|887
1713448800000|2024-04-18 14:00:00|170283.5|170158.5|170461.4|170336.4|170521.4|170441.5|170259.5|170134.5|976
1713449100000|2024-04-18 14:05:00|170456.5|170331.5|170300.4|170175.4|170456.5|170331.5|170260|170135|997
1713449400000|2024-04-18 14:10:00|170301.7|170176.7|170476.9|170351.9|170553.9|170428.9|170296.7|170171.7|1002
1713449700000|2024-04-18 14:15:00|170476.3|170351.3|170456|170331|170502.4|170377.4|170340.6|170215.6|995
1713450000000|2024-04-18 14:20:00|170465.7|170340.7|170549.8|170424.8|170589.1|170497.5|170431|170335|993
1713450300000|2024-04-18 14:25:00|170549.2|170424.2|170545.8|170420.8|170620.7|170495.7|170430.7|170348.7|914
1713450600000|2024-04-18 14:30:00|170540.2|170415.2|170480|170355|170629.8|170543.2|170474.3|170349.3|945
1713450900000|2024-04-18 14:35:00|170482.3|170357.3|170471.8|170346.8|170540.3|170415.3|170311.8|170220|910
1713451200000|2024-04-18 14:40:00|170473|170348|170481|170356|170562.7|170437.7|170319.9|170203.1|967
1713451500000|2024-04-18 14:45:00|170479.5|170354.5|170618.7|170493.7|170619.9|170516.5|170447.5|170322.5|920
1713451800000|2024-04-18 14:50:00|170620.1|170495.1|170736.5|170611.5|170796.1|170705.3|170614.7|170489.7|952
1713452100000|2024-04-18 14:55:00|170735.4|170610.4|170976.1|170851.1|170983.7|170890.4|170728|170603|930
1713452400000|2024-04-18 15:00:00|170977.3|170852.3|170720.5|170595.5|170980.9|170886|170705.6|170580.6|969
1713452700000|2024-04-18 15:05:00|170720.8|170595.8|170628|170503|170752.7|170627.7|170596.2|170471.2|876
1713453000000|2024-04-18 15:10:00|170627.7|170502.7|170713.8|170588.8|170738.4|170613.4|170592.4|170467.4|816
1713453300000|2024-04-18 15:15:00|170697.2|170572.2|170895.1|170770.1|170907.7|170782.7|170648.7|170523.7|882
1713453600000|2024-04-18 15:20:00|170893.2|170768.2|171311.5|171186.5|171311.5|171186.5|170890.6|170765.6|906
1713453900000|2024-04-18 15:25:00|171312.3|171187.3|171369.5|171244.5|171446.7|171321.7|171254.1|171129.1|908
1713454200000|2024-04-18 15:30:00|171365.6|171240.6|171389.1|171264.1|171400.6|171275.6|171303.5|171178.5|950
1713454500000|2024-04-18 15:35:00|171388.9|171263.9|171306.6|171181.6|171398.1|171273.1|171227|171102|891
1713454800000|2024-04-18 15:40:00|171307.6|171182.6|171494.1|171369.1|171592.9|171467.9|171302.1|171177.1|973
1713455100000|2024-04-18 15:45:00|171492.3|171367.3|171637|171512|171763.8|171638.8|171488.9|171363.9|924
1713455400000|2024-04-18 15:50:00|171637.7|171512.7|171351.9|171226.9|171640.3|171515.3|171339.4|171220.7|899
1713455700000|2024-04-18 15:55:00|171351.2|171226.2|171284.8|171159.8|171367.5|171242.5|171214|171098.3|979
1713456000000|2024-04-18 16:00:00|171285.1|171160.1|171195.1|171070.1|171285.1|171160.1|171102.9|170977.9|890
1713456300000|2024-04-18 16:05:00|171198|171073|171335|171210|171352.1|171227.1|171158|171033|951
1713456600000|2024-04-18 16:10:00|171332.5|171207.5|171307.9|171182.9|171361.8|171272.4|171256.6|171131.6|853
1713456900000|2024-04-18 16:15:00|171311.7|171186.7|171054.1|170929.1|171314.5|171189.5|171048.2|170923.2|727
1713457200000|2024-04-18 16:20:00|171053|170928|171026.6|170901.6|171107.5|170982.5|170985.8|170860.8|746
1713457500000|2024-04-18 16:25:00|171025.8|170900.8|171136.4|171011.4|171141.4|171052.4|171008.6|170883.6|681
1713457800000|2024-04-18 16:30:00|171136|171011|171103.7|170978.7|171166.1|171068.9|170995|170882.6|763
1713458100000|2024-04-18 16:35:00|171103.8|170978.8|170826.2|170701.2|171104.5|170979.5|170826.2|170701.2|791
1713458400000|2024-04-18 16:40:00|170815|170690|170994.7|170869.7|171020.5|170895.5|170812.7|170687.7|835
1713458700000|2024-04-18 16:45:00|170994.5|170869.5|171136.9|171011.9|171196.9|171071.9|170992.1|170867.1|899
1713459000000|2024-04-18 16:50:00|171137.3|171012.3|171135.8|171010.8|171188.9|171100.6|171032.6|170945|794
1713459300000|2024-04-18 16:55:00|171135.6|171010.6|171142.5|171017.5|171202.7|171116.5|171089.4|170964.4|761
1713459600000|2024-04-18 17:00:00|171142.6|171017.6|171183.1|171058.1|171192.2|171067.2|171075.9|170976.6|821
1713459900000|2024-04-18 17:05:00|171182.2|171057.2|171253.6|171128.6|171267.1|171142.1|171171|171046|869
1713460200000|2024-04-18 17:10:00|171253|171128|171297.3|171172.3|171330.8|171205.8|171241.7|171116.7|857
1713460500000|2024-04-18 17:15:00|171297.4|171172.4|171470.3|171345.3|171534.3|171409.3|171259|171134|921
1713460800000|2024-04-18 17:20:00|171471.5|171346.5|171501.6|171376.6|171504.8|171379.8|171346.1|171221.1|921
1713461100000|2024-04-18 17:25:00|171500.4|171375.4|171195.1|171070.1|171501.4|171376.4|171189.1|171064.1|848
1713461400000|2024-04-18 17:30:00|171194.2|171069.2|171364.7|171239.7|171377.2|171252.2|171164|171039|837
1713461700000|2024-04-18 17:35:00|171365|171240|171400.3|171275.3|171414.3|171311.2|171284.4|171178.2|775
1713462000000|2024-04-18 17:40:00|171397.4|171272.4|171236.2|171111.2|171416.3|171291.3|171191.8|171066.8|970
1713462300000|2024-04-18 17:45:00|171236.4|171111.4|171232.4|171107.4|171264|171139|171167.4|171042.4|909
1713462600000|2024-04-18 17:50:00|171233.8|171108.8|171284.7|171159.7|171375.5|171250.5|171232.7|171107.7|890
1713462900000|2024-04-18 17:55:00|171280.3|171155.3|171211.4|171086.4|171319|171194|171190.9|171085|850
1713463200000|2024-04-18 18:00:00|171211.6|171086.6|171130.9|171005.9|171225.4|171100.4|171077.4|170992.2|891
1713463500000|2024-04-18 18:05:00|171131.3|171006.3|171168.9|171043.9|171193.9|171074.3|171089.7|171003.4|838
1713463800000|2024-04-18 18:10:00|171169|171044|171058.5|170933.5|171212.4|171104.9|171049.7|170924.7|877
1713464100000|2024-04-18 18:15:00|171059.2|170934.2|170936|170811|171059.2|170934.2|170935.9|170810.9|904
1713464400000|2024-04-18 18:20:00|170936.2|170811.2|170954|170829|171003.1|170878.1|170862.7|170737.7|894
1713464700000|2024-04-18 18:25:00|170955.8|170830.8|170949.7|170824.7|171011|170886|170888.1|170763.1|844
1713465000000|2024-04-18 18:30:00|170943.2|170818.2|170983.2|170858.2|171014.3|170889.3|170938.8|170813.8|799
1713465300000|2024-04-18 18:35:00|170981.9|170856.9|170957.6|170832.6|170985.2|170860.2|170925.1|170800.1|724
1713465600000|2024-04-18 18:40:00|170958|170833|170773.6|170648.6|170965.1|170840.1|170771.2|170646.2|723
1713465900000|2024-04-18 18:45:00|170772.5|170647.5|170826.7|170701.7|170873.3|170748.3|170757.2|170632.2|738
1713466200000|2024-04-18 18:50:00|170827.8|170702.8|170913.8|170788.8|170915.5|170790.5|170823.8|170698.8|666
1713466500000|2024-04-18 18:55:00|170912.9|170787.9|170981.8|170856.8|170981.8|170856.8|170873.8|170748.8|674
1713466800000|2024-04-18 19:00:00|170983.2|170858.2|170840.1|170715.1|170983.2|170858.2|170798|170673|729
1713467100000|2024-04-18 19:05:00|170837.5|170712.5|170806.3|170681.3|170860.5|170735.5|170728.7|170634.8|791
1713467400000|2024-04-18 19:10:00|170806.4|170681.4|170812.6|170687.6|170847.9|170722.9|170761.1|170636.1|781
1713467700000|2024-04-18 19:15:00|170814.7|170689.7|170777.1|170652.1|170857.5|170732.5|170771.5|170646.5|755
1713468000000|2024-04-18 19:20:00|170774.1|170649.1|170685.9|170560.9|170806.1|170681.1|170682.2|170557.2|760
1713468300000|2024-04-18 19:25:00|170700|170575|170646.6|170521.6|170739.7|170614.7|170642.3|170517.3|678
1713468600000|2024-04-18 19:30:00|170646.5|170521.5|170637.8|170512.8|170699.1|170585.5|170608|170483|778
1713468900000|2024-04-18 19:35:00|170637.7|170512.7|170645.9|170520.9|170654.6|170544.8|170585.6|170460.6|616
1713469200000|2024-04-18 19:40:00|170637.3|170512.3|170587.1|170462.1|170646.4|170521.4|170574.5|170449.5|627
1713469500000|2024-04-18 19:45:00|170585.9|170460.9|170659.8|170534.8|170664|170539|170579.6|170454.6|640
1713469800000|2024-04-18 19:50:00|170650.7|170525.7|170590.6|170465.6|170655.1|170530.1|170558.4|170448.8|747
1713470100000|2024-04-18 19:55:00|170565.7|170515.7|170641.8|170516.8|170653|170565.3|170552.5|170462.3|767
1713470400000|2024-04-18 20:00:00|170642.5|170517.5|170630.4|170505.4|170648.3|170523.3|170610.2|170485.2|356
1713470700000|2024-04-18 20:05:00|170630.3|170505.3|170748.7|170623.7|170771.5|170646.5|170630.3|170505.3|235
1713471000000|2024-04-18 20:10:00|170748.9|170623.9|170744.1|170619.1|170768.3|170643.3|170740|170615|273
1713471300000|2024-04-18 20:15:00|170744.5|170619.5|170732.9|170607.9|170744.5|170619.5|170707.2|170582.2|285
1713471600000|2024-04-18 20:20:00|170733|170608|170734.6|170609.6|170741.9|170616.9|170731.7|170606.7|130
1713471900000|2024-04-18 20:25:00|170734.7|170609.7|170718.9|170593.9|170759.6|170634.6|170712.3|170587.3|290
1713472200000|2024-04-18 20:30:00|170714.4|170589.4|170739.8|170614.8|170748|170623|170710.3|170585.3|202
1713472500000|2024-04-18 20:35:00|170740.5|170615.5|170810.1|170685.1|170810.1|170685.1|170738.8|170613.8|336
1713472800000|2024-04-18 20:40:00|170810.6|170685.6|170803.2|170678.2|170815.8|170690.8|170796.4|170671.4|142
1713473100000|2024-04-18 20:45:00|170803.3|170678.3|170761.4|170636.4|170807.2|170682.2|170760.4|170635.4|209
1713473400000|2024-04-18 20:50:00|170761.2|170636.2|170750.1|170625.1|170761.2|170636.2|170730.6|170605.6|348
1713473700000|2024-04-18 20:55:00|170750.8|170625.8|170740.6|170615.6|170793.5|170668.5|170739.8|170614.8|209
1713474000000|2024-04-18 21:00:00|170735.4|170573.9|170701.8|170391.8|170805.1|170580|170701.8|170391.8|38
1713474300000|2024-04-18 21:05:00|170651.7|170341.7|170662.8|170352.8|170665|170355|170560.3|170250.3|89
1713474600000|2024-04-18 21:10:00|170681.4|170371.4|170719.6|170409.6|170775.6|170465.6|170678.4|170368.4|140
1713474900000|2024-04-18 21:15:00|170719|170409|170730.1|170420.1|170763.6|170453.6|170716.1|170406.1|87
1713475200000|2024-04-18 21:20:00|170729.6|170419.6|170730.5|170420.5|170736.7|170426.7|170714.3|170404.3|66
1713475500000|2024-04-18 21:25:00|170730|170420|170821.4|170512.2|170832.1|170522.1|170712|170402|119
1713475800000|2024-04-18 21:30:00|170821.1|170512.7|170809.6|170571.4|170837.7|170571.6|170805.7|170495.7|122
1713476100000|2024-04-18 21:35:00|170809.4|170580.3|170779.8|170587.7|170809.4|170588.4|170765.4|170579.7|29
1713476400000|2024-04-18 21:40:00|170769.9|170589.8|170781.4|170589.3|170783.4|170595.3|170761.2|170579.6|48
1713476700000|2024-04-18 21:45:00|170779.1|170588.9|170793.8|170575.2|170799.2|170588.9|170776.9|170570.1|77
1713477000000|2024-04-18 21:50:00|170794|170575.3|170858.1|170594.4|170877.3|170596.6|170747.1|170537.5|80
1713477300000|2024-04-18 21:55:00|170856.7|170594.6|170812.1|170672.7|170856.7|170696.2|170791.9|170584.4|363
1713477600000|2024-04-18 22:00:00|170810.3|170672.6|170775.5|170650.5|170812.8|170678.6|170730.7|170605.7|259
1713477900000|2024-04-18 22:05:00|170774.8|170649.8|170775.5|170650.5|170785.4|170660.4|170772.2|170647.2|119
1713478200000|2024-04-18 22:10:00|170772.5|170647.5|170775.6|170650.6|170777.3|170652.3|170769.3|170644.3|97
1713478500000|2024-04-18 22:15:00|170775.7|170650.7|170782.5|170657.5|170785.9|170660.9|170772.8|170647.8|72
1713478800000|2024-04-18 22:20:00|170782.8|170657.8|170781.8|170656.8|170788|170663|170778.4|170653.4|42
1713479100000|2024-04-18 22:25:00|170779.6|170654.6|170775.8|170650.8|170787.7|170662.7|170770.7|170645.7|36
1713479400000|2024-04-18 22:30:00|170777.9|170652.9|170774.5|170649.5|170778.2|170653.2|170770.5|170645.5|37
1713479700000|2024-04-18 22:35:00|170771.2|170646.2|170801|170676|170801|170676|170765.2|170640.2|40
1713480000000|2024-04-18 22:40:00|170801.3|170676.3|170812.5|170687.5|170815.5|170690.5|170801.3|170676.3|102
1713480300000|2024-04-18 22:45:00|170811.3|170686.3|170815.4|170690.4|170817.3|170692.3|170796.9|170671.9|121
1713480600000|2024-04-18 22:50:00|170815.5|170690.5|170844.8|170719.8|170844.8|170719.8|170812.1|170687.1|116
1713480900000|2024-04-18 22:55:00|170844.7|170719.7|170865.4|170740.4|170865.6|170740.6|170836.7|170711.7|221
1713481200000|2024-04-18 23:00:00|170865.5|170740.5|170840.2|170715.2|170868.6|170743.6|170838.3|170713.3|164
1713481500000|2024-04-18 23:05:00|170840|170715|170840|170715|170840.2|170715.2|170831.7|170706.7|158
1713481800000|2024-04-18 23:10:00|170840.1|170715.1|170841|170716|170857.9|170732.9|170838.4|170713.4|186
1713482100000|2024-04-18 23:15:00|170841.7|170716.7|170863.6|170738.6|170863.6|170738.6|170835.6|170710.6|187
1713482400000|2024-04-18 23:20:00|170863.1|170738.1|170854|170729|170864.7|170739.7|170848.8|170723.8|161
1713482700000|2024-04-18 23:25:00|170853|170728|170823.1|170698.1|170853.7|170728.7|170818.1|170693.1|243
1713483000000|2024-04-18 23:30:00|170830.4|170705.4|170843.8|170718.8|170844.2|170719.2|170824.4|170699.4|235
1713483300000|2024-04-18 23:35:00|170843.4|170718.4|170811.9|170686.9|170845.2|170720.2|170811.7|170686.7|260
1713483600000|2024-04-18 23:40:00|170811.7|170686.7|170814.6|170689.6|170823|170698|170809.2|170684.2|192
1713483900000|2024-04-18 23:45:00|170814.5|170689.5|170808.5|170683.5|170819.9|170694.9|170807.8|170682.8|140
1713484200000|2024-04-18 23:50:00|170808.6|170683.6|170834.7|170709.7|170846.5|170721.5|170808.5|170683.5|228
1713484500000|2024-04-18 23:55:00|170835.2|170710.2|170846.9|170721.9|170847.5|170722.5|170825.1|170700.1|284
1713484800000|2024-04-19 00:00:00|170847|170722|170808.7|170683.7|170878.8|170753.8|170803.9|170678.9|426
1713485100000|2024-04-19 00:05:00|170808.6|170683.6|170969|170844|170970.2|170845.2|170808.5|170683.5|331
1713485400000|2024-04-19 00:10:00|170968.9|170843.9|170961.8|170836.8|170994.6|170869.6|170956.4|170831.4|424
1713485700000|2024-04-19 00:15:00|170961.6|170836.6|171022.5|170897.5|171036.3|170911.3|170949.6|170824.6|481
1713486000000|2024-04-19 00:20:00|171023|170898|171040.7|170915.7|171055.6|170930.6|171005.6|170880.6|372
1713486300000|2024-04-19 00:25:00|171039.6|170914.6|171111.1|170986.1|171114.1|170989.1|171026.4|170901.4|315
1713486600000|2024-04-19 00:30:00|171111.5|170986.5|171141.7|171016.7|171171.3|171046.3|171094.5|170969.5|389
1713486900000|2024-04-19 00:35:00|171142|171017|171147.8|171022.8|171152.6|171027.6|171128.9|171003.9|301
1713487200000|2024-04-19 00:40:00|171147.7|171022.7|171215.2|171090.2|171219.6|171094.6|171147.7|171022.7|318
1713487500000|2024-04-19 00:45:00|171215.8|171090.8|171207.4|171082.4|171217.7|171092.7|171200.9|171075.9|266
1713487800000|2024-04-19 00:50:00|171208|171083|171204.5|171079.5|171263.3|171138.3|171201.4|171076.4|423
1713488100000|2024-04-19 00:55:00|171204.4|171079.4|171232.4|171107.4|171270.7|171145.7|171183|171058|361
1713488400000|2024-04-19 01:00:00|171230.6|171105.6|171294.4|171169.4|171302.9|171177.9|171172.4|171047.4|445
1713488700000|2024-04-19 01:05:00|171297.9|171172.9|171437.5|171312.5|171437.8|171312.8|171265.2|171140.2|600
1713489000000|2024-04-19 01:10:00|171437.4|171312.4|171567.7|171442.7|171585|171460|171420.9|171295.9|648
1713489300000|2024-04-19 01:15:00|171566.7|171441.7|171662.8|171537.8|171696|171571|171566.7|171441.7|606
1713489600000|2024-04-19 01:20:00|171660.4|171535.4|171761.7|171636.7|171773.3|171648.3|171658.5|171533.5|645
1713489900000|2024-04-19 01:25:00|171761.4|171636.4|171858|171733|171868.4|171743.4|171711.5|171586.5|557
1713490200000|2024-04-19 01:30:00|171855.9|171730.9|172042.8|171917.8|172067.2|171942.2|171826.7|171701.7|771
1713490500000|2024-04-19 01:35:00|172043|171918|172057.3|171932.3|172066.6|171941.6|172022.1|171897.1|671
1713490800000|2024-04-19 01:40:00|172052.2|171927.2|172049.7|171924.7|172063.8|171938.8|171989.2|171864.2|726
1713491100000|2024-04-19 01:45:00|172049.4|171924.4|171972.5|171847.5|172059.6|171934.6|171915.6|171790.6|784
1713491400000|2024-04-19 01:50:00|171973.1|171848.1|171856.9|171731.9|172007|171882|171853.7|171728.7|789
1713491700000|2024-04-19 01:55:00|171856.5|171731.5|172002.4|171877.4|172042.4|171917.4|171826.7|171701.7|695
1713492000000|2024-04-19 02:00:00|172005.1|171880.1|172246.1|172121.1|172247.5|172122.5|172001.8|171876.8|674
1713492300000|2024-04-19 02:05:00|172246.2|172121.2|172648.1|172523.1|172648.2|172523.2|172211.5|172086.5|661
1713492600000|2024-04-19 02:10:00|172651.5|172526.5|173779.6|173677.1|173968.8|173861.7|172651.4|172526.4|1036
1713492900000|2024-04-19 02:15:00|173777.4|173676.8|181490.4|181180.4|181505|181195|173744.6|173644.9|860
1713493200000|2024-04-19 02:20:00|178436.1|178126.1|176367|176057|179748.9|179438.9|176344|176037.8|747
1713493500000|2024-04-19 02:25:00|176362.6|176052.6|175944.6|175649.4|176475.4|176165.4|175037|174779.4|904
1713493800000|2024-04-19 02:30:00|175965.2|175655.2|177089.6|176779.6|178082.1|177772.1|175909.5|175630|793
1713494100000|2024-04-19 02:35:00|177088.6|176778.6|176921|176611|177565.1|177255.1|176556.4|176246.4|616
1713494400000|2024-04-19 02:40:00|176923.2|176613.2|176004.5|175909.9|176923.8|176613.8|176002.2|175695.5|615
1713494700000|2024-04-19 02:45:00|176006.4|175847.8|175552.5|175256.9|176041.2|175847.8|175548.7|175255.7|778
1713495000000|2024-04-19 02:50:00|175558|175261|175681.2|175411.5|175906.6|175673.7|175472.1|175236.1|745
1713495300000|2024-04-19 02:55:00|175680.8|175416.6|175540|175369|175782.3|175472.3|175399.3|175215.9|432
1713495600000|2024-04-19 03:00:00|175541.8|175371|175166.4|174856.4|175703.8|175393.8|174957.5|174647.5|506
1713495900000|2024-04-19 03:05:00|175078|174768|174148.4|173838.4|175181.6|174871.6|173820|173510|424
1713496200000|2024-04-19 03:10:00|174147.8|173837.8|173942.6|173727.3|174458.6|174177.8|173918.1|173661.6|614
1713496500000|2024-04-19 03:15:00|173893.3|173749.3|174691|174381|174767.9|174457.9|173891.2|173707.3|491
1713496800000|2024-04-19 03:20:00|174691.9|174381.9|174506.8|174354.3|174772.2|174462.2|174282|174068.4|530
1713497100000|2024-04-19 03:25:00|174504.7|174356.4|173197.9|172898.7|174568.3|174386|173178.3|172891.6|632
1713497400000|2024-04-19 03:30:00|173197.1|172902.5|173809.2|173509.2|173985|173716.2|173184.4|172887.4|516
1713497700000|2024-04-19 03:35:00|173809.4|173509.4|173528.9|173274.5|173809.4|173509.4|173381.5|173124.6|311
1713498000000|2024-04-19 03:40:00|173561.7|173276.2|173984.1|173728.4|173988.7|173747.6|173556.1|173276.2|340
1713498300000|2024-04-19 03:45:00|173981.8|173740.1|173989.4|173745.2|174173.9|173927.3|173761.9|173529.7|416
1713498600000|2024-04-19 03:50:00|173990.5|173745.4|174610.2|174412.4|174911.4|174664.9|173990.5|173745.4|450
1713498900000|2024-04-19 03:55:00|174610.1|174413.7|174197.7|173973.7|174651.4|174438.3|174039.2|173790.1|415
1713499200000|2024-04-19 04:00:00|174197.1|173973.1|173939.3|173755.7|174284.5|174026.8|173565.8|173312|477
1713499500000|2024-04-19 04:05:00|173937.6|173750.2|173971.5|173734.3|174337.2|174156.4|173839.6|173647.8|309
1713499800000|2024-04-19 04:10:00|173973.6|173732.2|173521.2|173326.4|173998.2|173779.3|173473.5|173292.7|342
1713500100000|2024-04-19 04:15:00|173488.2|173321.4|173660.4|173466.5|173874.5|173604.6|173488.2|173321|245
1713500400000|2024-04-19 04:20:00|173660.5|173466.7|173602.5|173331.5|173687.4|173487.4|173494.9|173250.2|311
1713500700000|2024-04-19 04:25:00|173602.7|173331.7|173624.7|173386.4|173654.1|173420.7|173486.2|173292.1|365
1713501000000|2024-04-19 04:30:00|173628.7|173385.5|173582|173275.3|173761.7|173499.6|173461|173182.9|312
1713501300000|2024-04-19 04:35:00|173581.8|173275.1|173554.3|173268.8|173582.2|173310.6|173455.3|173221.5|238
1713501600000|2024-04-19 04:40:00|173553.7|173269.1|173538.5|173306.7|173594.9|173391.5|173513.8|173269.1|275
1713501900000|2024-04-19 04:45:00|173538.1|173307.7|173714.5|173512|173714.5|173535.5|173529.7|173300.2|251
1713502200000|2024-04-19 04:50:00|173716.6|173560.7|174050.5|173836.6|174168.3|173961.8|173716.6|173523.7|259
1713502500000|2024-04-19 04:55:00|174051.9|173838.5|174082|173957|174165.2|173996|174051.9|173838.5|175
1713502800000|2024-04-19 05:00:00|174086.4|173961.4|173582.5|173335.3|174122.5|173975.5|173514.8|173288.9|472
1713503100000|2024-04-19 05:05:00|173581.7|173335.4|173756.2|173545.5|173785.4|173578.9|173497.2|173324.5|616
1713503400000|2024-04-19 05:10:00|173754.4|173543.8|173822.2|173643.6|173834.7|173660.2|173725.1|173480|433
1713503700000|2024-04-19 05:15:00|173826.2|173643.4|174039.2|173890.5|174061.7|173899.7|173788.8|173575.6|379
1713504000000|2024-04-19 05:20:00|174034.8|173890.9|173785.5|173577.7|174040.4|173890.9|173735|173547.1|385
1713504300000|2024-04-19 05:25:00|173786.8|173578.9|173820.5|173584.8|173847.9|173663.9|173774.9|173571.3|528
1713504600000|2024-04-19 05:30:00|173820.9|173585.2|173804.9|173608.7|173847|173652.7|173723.7|173564.5|556
1713504900000|2024-04-19 05:35:00|173804.5|173608.2|173817.4|173596.8|173842.4|173661.6|173768.2|173570.6|562
1713505200000|2024-04-19 05:40:00|173815.8|173597|173708|173506.8|173815.8|173597|173689|173506.8|628
1713505500000|2024-04-19 05:45:00|173707.5|173506.9|173633.1|173401.6|173733.8|173575.6|173424.1|173224|381
1713505800000|2024-04-19 05:50:00|173633.5|173401.1|173507.6|173282.1|173633.5|173437.8|173405.9|173200.2|410
1713506100000|2024-04-19 05:55:00|173505.9|173286.3|173741.8|173528.7|173766.1|173534.5|173367.4|173178.7|524
1713506400000|2024-04-19 06:00:00|173740.8|173528.2|173827|173656|173950.8|173739.3|173633.3|173468.1|681
1713506700000|2024-04-19 06:05:00|173826.4|173655.4|173501.9|173376.9|173826.4|173659.6|173488.7|173361.1|567
1713507000000|2024-04-19 06:10:00|173502.4|173377.4|173495.1|173370.1|173536.2|173399.1|173362.4|173227.9|812
1713507300000|2024-04-19 06:15:00|173518.1|173393.1|173303.3|173137.2|173520.8|173395.8|173278.4|173122.3|870
1713507600000|2024-04-19 06:20:00|173300.3|173136.4|173405|173277.1|173405.5|173277.6|173188.2|173031.3|797
1713507900000|2024-04-19 06:25:00|173404.9|173275.8|173383.6|173258.6|173543.5|173418.5|173342.6|173195.4|768
1713508200000|2024-04-19 06:30:00|173388.1|173263.1|173121.8|172996.8|173484.2|173359.2|173121.8|172996.8|826
1713508500000|2024-04-19 06:35:00|173121.9|172996.9|172665.7|172540.7|173141.3|173016.3|172649.9|172524.9|762
1713508800000|2024-04-19 06:40:00|172664.5|172539.5|172577.4|172452.4|172773.2|172648.2|172574.1|172449.1|715
1713509100000|2024-04-19 06:45:00|172573.9|172448.9|172409.1|172284.1|172578.4|172453.4|172221.1|172096.1|852
1713509400000|2024-04-19 06:50:00|172409.4|172284.4|172801.8|172676.8|172857.7|172732.7|172409.4|172284.4|809
1713509700000|2024-04-19 06:55:00|172802|172677|172675.5|172550.5|172825.7|172700.7|172465|172340|765
1713510000000|2024-04-19 07:00:00|172657.3|172532.3|172503.5|172378.5|172667.6|172542.6|172471.2|172346.2|915
1713510300000|2024-04-19 07:05:00|172505.7|172380.7|172390.1|172265.1|172563.7|172438.7|172309.6|172184.6|896
1713510600000|2024-04-19 07:10:00|172390.3|172265.3|172475.3|172350.3|172481.4|172356.4|172347.3|172222.3|785
1713510900000|2024-04-19 07:15:00|172475.6|172350.6|173010.6|172885.6|173039.5|172914.5|172474.9|172349.9|750
1713511200000|2024-04-19 07:20:00|173020.7|172895.7|173400.6|173275.6|173415.7|173290.7|173019.9|172894.9|622
1713511500000|2024-04-19 07:25:00|173403.4|173278.4|172912|172787|173417.3|173292.3|172855.9|172730.9|502
1713511800000|2024-04-19 07:30:00|172913.1|172788.1|173027.2|172902.2|173393.2|173268.2|172893.4|172768.4|605
1713512100000|2024-04-19 07:35:00|173021.5|172896.5|173023.3|172898.3|173062.6|172937.6|172815.2|172690.2|749
1713512400000|2024-04-19 07:40:00|173023.8|172898.8|173147.1|173022.1|173265.4|173140.4|173021.3|172896.3|667
1713512700000|2024-04-19 07:45:00|173152|173027|173433.2|173308.2|173473.4|173348.4|173087.2|172962.2|694
1713513000000|2024-04-19 07:50:00|173433.9|173308.9|173391.5|173266.5|173467.3|173342.3|173345.4|173220.4|694
1713513300000|2024-04-19 07:55:00|173391.7|173266.7|173391|173266|173476.7|173351.7|173347.2|173222.2|703
1713513600000|2024-04-19 08:00:00|173391.3|173266.3|173462.9|173337.9|173658.3|173533.3|173378|173253|735
1713513900000|2024-04-19 08:05:00|173467.1|173342.1|173718.7|173593.7|173751.1|173626.1|173430.2|173305.2|748
1713514200000|2024-04-19 08:10:00|173719.1|173594.1|174002.5|173877.5|174150.4|174025.4|173701.2|173576.2|793
1713514500000|2024-04-19 08:15:00|174002.8|173877.8|173515.3|173390.3|174006.3|173881.3|173489.1|173364.1|720
1713514800000|2024-04-19 08:20:00|173518.1|173393.1|173500.4|173375.4|173632.7|173507.7|173499.3|173374.3|635
1713515100000|2024-04-19 08:25:00|173513.2|173388.2|173293.9|173168.9|173535.9|173410.9|173293.1|173168.1|678
1713515400000|2024-04-19 08:30:00|173294|173169|173480.2|173355.2|173482.5|173357.5|173229.8|173104.8|632
1713515700000|2024-04-19 08:35:00|173481.2|173356.2|173556.2|173431.2|173556.2|173431.2|173301|173176|654
1713516000000|2024-04-19 08:40:00|173555.9|173430.9|173992.9|173867.9|173993.4|173868.4|173553.8|173428.8|725
1713516300000|2024-04-19 08:45:00|173993.1|173868.1|173875.6|173750.6|174052.2|173927.2|173851.9|173726.9|671
1713516600000|2024-04-19 08:50:00|173876.8|173751.8|173677.6|173552.6|173949|173824|173668.1|173543.1|612
1713516900000|2024-04-19 08:55:00|173677.7|173552.7|173713.2|173588.2|173726.2|173601.2|173587.6|173462.6|702
1713517200000|2024-04-19 09:00:00|173713.1|173588.1|173426.7|173301.7|173735.9|173610.9|173405.1|173280.1|708
1713517500000|2024-04-19 09:05:00|173426.8|173301.8|173429.8|173304.8|173454.3|173329.3|173418.4|173293.4|643
1713517800000|2024-04-19 09:10:00|173431.2|173306.2|173388.4|173263.4|173451|173326|173334.6|173209.6|635
1713518100000|2024-04-19 09:15:00|173388.8|173263.8|173267.7|173142.7|173481.2|173356.2|173234|173109|737
1713518400000|2024-04-19 09:20:00|173267.8|173142.8|173185.8|173060.8|173268|173143|173137.1|173012.1|629
1713518700000|2024-04-19 09:25:00|173186.4|173061.4|172861.9|172736.9|173187.5|173062.5|172841.4|172716.4|735
1713519000000|2024-04-19 09:30:00|172862.2|172737.2|172798.6|172673.6|172901.8|172776.8|172653.4|172528.4|648
1713519300000|2024-04-19 09:35:00|172798.1|172673.1|172755.1|172630.1|172799.2|172674.2|172650.6|172525.6|684
1713519600000|2024-04-19 09:40:00|172758.8|172633.8|172828.6|172703.6|172847.3|172722.3|172758.7|172633.7|640
1713519900000|2024-04-19 09:45:00|172824.2|172699.2|172684.4|172559.4|172842.8|172717.8|172669.1|172544.1|649
1713520200000|2024-04-19 09:50:00|172684.6|172559.6|172685.2|172560.2|172768.5|172643.5|172679.9|172554.9|521
1713520500000|2024-04-19 09:55:00|172685.5|172560.5|172779.6|172654.6|172782.1|172657.1|172644|172519|441
1713520800000|2024-04-19 10:00:00|172782.8|172657.8|173194.6|173069.6|173227.2|173102.2|172782.8|172657.8|523
1713521100000|2024-04-19 10:05:00|173197.4|173072.4|173275.7|173150.7|173275.7|173150.7|173116.2|172991.2|382
1713521400000|2024-04-19 10:10:00|173276.1|173151.1|173378.5|173253.5|173394.1|173269.1|173271.6|173146.6|279
1713521700000|2024-04-19 10:15:00|173378.4|173253.4|173748.9|173623.9|173769.8|173644.8|173367.5|173242.5|456
1713522000000|2024-04-19 10:20:00|173751.6|173626.6|173975.3|173850.3|173977.6|173852.6|173734.8|173609.8|411
1713522300000|2024-04-19 10:25:00|173974.5|173849.5|173584.6|173459.6|174097.8|173972.8|173575.9|173450.9|413
1713522600000|2024-04-19 10:30:00|173584.1|173459.1|173459|173334|173589.5|173464.5|173401.9|173276.9|446
1713522900000|2024-04-19 10:35:00|173458.2|173333.2|173530.6|173405.6|173585.1|173460.1|173446.1|173321.1|493
1713523200000|2024-04-19 10:40:00|173530.9|173405.9|174007.9|173882.9|174054.2|173929.2|173530.9|173405.9|454
1713523500000|2024-04-19 10:45:00|174007|173882|173577|173452|174016.6|173891.6|173553.5|173428.5|476
1713523800000|2024-04-19 10:50:00|173577.3|173452.3|173821.1|173696.1|173944.2|173819.2|173573.2|173448.2|347
1713524100000|2024-04-19 10:55:00|173821.3|173696.3|173780.9|173655.9|173923|173798|173726.5|173601.5|435
1713524400000|2024-04-19 11:00:00|173781.3|173656.3|173737.3|173612.3|173843.8|173718.8|173708.9|173583.9|497
1713524700000|2024-04-19 11:05:00|173737.4|173612.4|173641.4|173516.4|173745.5|173620.5|173482.4|173357.4|500
1713525000000|2024-04-19 11:10:00|173641.5|173516.5|173955.3|173830.3|173978.6|173853.6|173634.3|173509.3|495
1713525300000|2024-04-19 11:15:00|173952.7|173827.7|173959.2|173834.2|173971.1|173846.1|173753|173628|547
1713525600000|2024-04-19 11:20:00|173960.1|173835.1|173785|173660|173993.3|173868.3|173783.7|173658.7|452
1713525900000|2024-04-19 11:25:00|173785.3|173660.3|173701.5|173576.5|173785.3|173660.3|173536.3|173411.3|520
1713526200000|2024-04-19 11:30:00|173701.3|173576.3|173626.5|173501.5|173701.3|173576.3|173481.9|173356.9|593
1713526500000|2024-04-19 11:35:00|173626.1|173501.1|173587.7|173462.7|173701.8|173576.8|173498.1|173373.1|477
1713526800000|2024-04-19 11:40:00|173588.1|173463.1|173605.1|173480.1|173828|173703|173479.2|173354.2|511
1713527100000|2024-04-19 11:45:00|173607.3|173482.3|173695.8|173570.8|173700.2|173575.2|173515.4|173390.4|504
1713527400000|2024-04-19 11:50:00|173696.1|173571.1|173647.1|173522.1|173844.9|173719.9|173647.1|173522.1|555
1713527700000|2024-04-19 11:55:00|173650.4|173525.4|173668.9|173543.9|173776.9|173651.9|173645.6|173520.6|514
1713528000000|2024-04-19 12:00:00|173667.1|173542.1|173650.3|173525.3|173770.7|173645.7|173543.6|173418.6|953
1713528300000|2024-04-19 12:05:00|173650|173525|173551.3|173426.3|173654.7|173529.7|173495.2|173370.2|737
1713528600000|2024-04-19 12:10:00|173551.7|173426.7|172970.6|172845.6|173552.5|173427.5|172967.5|172842.5|842
1713528900000|2024-04-19 12:15:00|172971.8|172846.8|172551.7|172426.7|173127.7|173002.7|172481.8|172356.8|851
1713529200000|2024-04-19 12:20:00|172595.9|172470.9|171938.6|171813.6|172624.9|172499.9|171937.5|171812.5|924
1713529500000|2024-04-19 12:25:00|171938.7|171813.7|172349.9|172224.9|172389.5|172264.5|171859.3|171734.3|646
1713529800000|2024-04-19 12:30:00|172350.9|172225.9|171852.3|171727.3|172490.5|172365.5|171817.8|171692.8|701
1713530100000|2024-04-19 12:35:00|171840.6|171715.6|172329.3|172204.3|172394.3|172269.3|171837.4|171712.4|705
1713530400000|2024-04-19 12:40:00|172329.6|172204.6|172437.8|172312.8|172453.5|172328.5|172272.9|172147.9|836
1713530700000|2024-04-19 12:45:00|172437.6|172312.6|172033.9|171908.9|172448.4|172323.4|172031.4|171906.4|788
1713531000000|2024-04-19 12:50:00|172031|171906|172011.4|171886.4|172063.4|171938.4|171886.6|171761.6|734
1713531300000|2024-04-19 12:55:00|172011.2|171886.2|172070.7|171945.7|172131.1|172006.1|171982|171857|722
1713531600000|2024-04-19 13:00:00|172071.1|171946.1|172054.8|171929.8|172304.4|172179.4|172014|171889|854
1713531900000|2024-04-19 13:05:00|172054.7|171929.7|172084.7|171959.7|172248.2|172123.2|172050.9|171925.9|807
1713532200000|2024-04-19 13:10:00|172084.1|171959.1|172096.6|171971.6|172100.4|171975.4|171887.9|171762.9|853
1713532500000|2024-04-19 13:15:00|172100.7|171975.7|171924|171799|172117|171992|171845.6|171720.6|797
1713532800000|2024-04-19 13:20:00|171928.1|171803.1|172099.6|171974.6|172365.1|172240.1|171925|171800|835
1713533100000|2024-04-19 13:25:00|172103.1|171978.1|172364.9|172239.9|172417.8|172292.8|172103.1|171978.1|973
1713533400000|2024-04-19 13:30:00|172363.2|172238.2|171845.3|171720.3|172364.2|172239.2|171825.6|171700.6|930
1713533700000|2024-04-19 13:35:00|171847|171722|172192.7|172067.7|172287|172162|171777.9|171652.9|971
1713534000000|2024-04-19 13:40:00|172192.5|172067.5|172381.3|172256.3|172387.9|172262.9|172140.1|172015.1|979
1713534300000|2024-04-19 13:45:00|172382.7|172257.7|172568.5|172443.5|172724.2|172599.2|172283.1|172158.1|876
1713534600000|2024-04-19 13:50:00|172568.7|172443.7|172513.6|172388.6|172644.2|172519.2|172331.2|172206.2|888
1713534900000|2024-04-19 13:55:00|172527.1|172402.1|172540.9|172415.9|172614.7|172489.7|172403.1|172278.1|964
1713535200000|2024-04-19 14:00:00|172542|172417|172799.4|172674.4|172874.7|172749.7|172540.4|172415.4|899
1713535500000|2024-04-19 14:05:00|172800.4|172675.4|172850.6|172725.6|172980.5|172855.5|172730.9|172605.9|838
1713535800000|2024-04-19 14:10:00|172863.4|172738.4|173220.6|173095.6|173261.8|173136.8|172858.6|172733.6|813
1713536100000|2024-04-19 14:15:00|173214.4|173089.4|172838.2|172713.2|173297.1|173172.1|172823.5|172698.5|984
1713536400000|2024-04-19 14:20:00|172838.6|172713.6|172970.9|172845.9|172974.2|172849.2|172577|172452|897
1713536700000|2024-04-19 14:25:00|172964.3|172839.3|172655.8|172530.8|173037.8|172912.8|172655.8|172530.8|950
1713537000000|2024-04-19 14:30:00|172630.5|172505.5|172904.2|172779.2|172904.2|172779.2|172501.5|172376.5|956
1713537300000|2024-04-19 14:35:00|172915.1|172790.1|172670.8|172545.8|172968.1|172843.1|172662.1|172537.1|944
1713537600000|2024-04-19 14:40:00|172669.6|172544.6|172602.6|172477.6|172733.4|172608.4|172558.8|172433.8|903
1713537900000|2024-04-19 14:45:00|172609.5|172484.5|172656.9|172531.9|172672.1|172547.1|172412.6|172287.6|859
1713538200000|2024-04-19 14:50:00|172661.5|172536.5|172347.7|172222.7|172663.5|172538.5|172312.7|172187.7|890
1713538500000|2024-04-19 14:55:00|172350.4|172225.4|172804.7|172679.7|172826.6|172701.6|172350.4|172225.4|860
1713538800000|2024-04-19 15:00:00|172808.7|172683.7|172774.6|172649.6|172899.4|172774.4|172586|172461|819
1713539100000|2024-04-19 15:05:00|172774.9|172649.9|172364.3|172239.3|172791.5|172666.5|172363.5|172238.5|865
1713539400000|2024-04-19 15:10:00|172353.5|172228.5|172288.7|172163.7|172480.9|172355.9|172221.7|172136|837
1713539700000|2024-04-19 15:15:00|172290.7|172165.7|172321.2|172196.2|172354.8|172229.8|172140.3|172015.3|793
1713540000000|2024-04-19 15:20:00|172321|172196|172242.6|172117.6|172415.8|172290.8|172239.8|172114.8|772
1713540300000|2024-04-19 15:25:00|172244.1|172119.1|172176.2|172051.2|172317.8|172192.8|172158|172033|648
1713540600000|2024-04-19 15:30:00|172174.3|172049.3|172319.2|172194.2|172344.2|172219.2|172154.8|172029.8|805
1713540900000|2024-04-19 15:35:00|172319.3|172194.3|172154.2|172029.2|172339.6|172214.6|172143.5|172018.5|787
1713541200000|2024-04-19 15:40:00|172150|172025|172192.9|172067.9|172301.7|172176.7|172088.7|171963.7|784
1713541500000|2024-04-19 15:45:00|172194.8|172069.8|172117.7|171992.7|172209.6|172084.6|172066.1|171941.1|737
1713541800000|2024-04-19 15:50:00|172117.3|171992.3|172156.1|172031.1|172189|172064|171947.1|171822.1|691
1713542100000|2024-04-19 15:55:00|172155.9|172030.9|172182.7|172057.7|172292.2|172167.2|172134.5|172009.5|765
1713542400000|2024-04-19 16:00:00|172182.5|172057.5|172153.4|172028.4|172201.3|172076.3|172022.9|171897.9|804
1713542700000|2024-04-19 16:05:00|172153.2|172028.2|171970.9|171845.9|172205.2|172080.2|171968.1|171843.1|755
1713543000000|2024-04-19 16:10:00|171971.5|171846.5|172195.2|172070.2|172201.7|172076.7|171970.4|171845.4|770
1713543300000|2024-04-19 16:15:00|172194.8|172069.8|172370.4|172245.4|172482.9|172357.9|172162.4|172037.4|856
1713543600000|2024-04-19 16:20:00|172368.8|172243.8|172358.9|172233.9|172480.5|172355.5|172331.3|172206.3|643
1713543900000|2024-04-19 16:25:00|172361.8|172236.8|172339.1|172214.1|172500.3|172375.3|172289.9|172164.9|742
1713544200000|2024-04-19 16:30:00|172333.2|172208.2|172168.8|172043.8|172334.5|172209.5|172101.6|171976.6|704
1713544500000|2024-04-19 16:35:00|172168.4|172043.4|172199.8|172074.8|172387.7|172262.7|172090.7|171965.7|736
1713544800000|2024-04-19 16:40:00|172199.2|172074.2|172061.1|171936.1|172200|172075|172027.9|171902.9|643
1713545100000|2024-04-19 16:45:00|172061.4|171936.4|171917.1|171792.1|172079.4|171954.4|171909.9|171784.9|590
1713545400000|2024-04-19 16:50:00|171917.3|171792.3|171950.8|171825.8|171967.4|171842.4|171743.4|171618.4|827
1713545700000|2024-04-19 16:55:00|171947.8|171822.8|172005.9|171880.9|172100.9|171975.9|171792.8|171667.8|747
1713546000000|2024-04-19 17:00:00|172006.1|171881.1|172080.1|171955.1|172261.3|172136.3|171984.5|171859.5|618
1713546300000|2024-04-19 17:05:00|172079.9|171954.9|172067.5|171942.5|172108.1|171983.1|171983.6|171858.6|538
1713546600000|2024-04-19 17:10:00|172066.2|171941.2|171941.6|171816.6|172078.7|171953.7|171937.8|171812.8|674
1713546900000|2024-04-19 17:15:00|171941.8|171816.8|171837.7|171712.7|171963.6|171838.6|171819.9|171694.9|727
1713547200000|2024-04-19 17:20:00|171837.6|171712.6|171819.8|171694.8|171949.7|171824.7|171816|171691|716
1713547500000|2024-04-19 17:25:00|171819.9|171694.9|171953.7|171828.7|171953.7|171828.7|171799.2|171674.2|738
1713547800000|2024-04-19 17:30:00|171952.1|171827.1|171809.1|171684.1|171961.7|171836.7|171791.8|171666.8|719
1713548100000|2024-04-19 17:35:00|171808.8|171683.8|171796.4|171671.4|171893.9|171768.9|171771.9|171646.9|556
1713548400000|2024-04-19 17:40:00|171798.7|171673.7|171878.3|171753.3|171911.8|171786.8|171793.3|171668.3|606
1713548700000|2024-04-19 17:45:00|171880|171755|171624.4|171499.4|171885|171760|171616.3|171491.3|686
1713549000000|2024-04-19 17:50:00|171624.5|171499.5|171511.3|171386.3|171658.3|171533.3|171422.5|171297.5|717
1713549300000|2024-04-19 17:55:00|171496.7|171371.7|171643.6|171518.6|171650.2|171525.2|171352.2|171227.2|750
1713549600000|2024-04-19 18:00:00|171642.1|171517.1|171648.1|171523.1|171791.8|171666.8|171641.1|171516.1|818
1713549900000|2024-04-19 18:05:00|171648.5|171523.5|171634.1|171509.1|171677.8|171552.8|171501.6|171376.6|849
1713550200000|2024-04-19 18:10:00|171627.2|171502.2|171242.8|171117.8|171635|171510|171234|171109|811
1713550500000|2024-04-19 18:15:00|171243.1|171118.1|171378.7|171253.7|171382.5|171257.5|171108.9|170983.9|784
1713550800000|2024-04-19 18:20:00|171381|171256|171233.8|171108.8|171418.2|171293.2|171199|171074|755
1713551100000|2024-04-19 18:25:00|171234.7|171109.7|171469.3|171344.3|171490.9|171365.9|171185.6|171060.6|806
1713551400000|2024-04-19 18:30:00|171468.2|171343.2|171370.6|171245.6|171471.1|171346.1|171353.3|171228.3|773
1713551700000|2024-04-19 18:35:00|171370.8|171245.8|171414.9|171289.9|171450.3|171325.3|171334.2|171209.2|775
1713552000000|2024-04-19 18:40:00|171414.6|171289.6|171410.4|171285.4|171492|171400.4|171313.9|171217.4|907
1713552300000|2024-04-19 18:45:00|171409.6|171284.6|171345.4|171220.4|171476.2|171351.2|171315|171190|832
1713552600000|2024-04-19 18:50:00|171345|171220|171427.6|171302.6|171451.5|171326.5|171316.1|171191.1|782
1713552900000|2024-04-19 18:55:00|171428.8|171303.8|171417.6|171292.6|171443.8|171318.8|171358.2|171265.6|755
1713553200000|2024-04-19 19:00:00|171437.4|171312.4|171458.2|171333.2|171500.6|171375.6|171432.6|171307.6|803
1713553500000|2024-04-19 19:05:00|171458.1|171333.1|171458.7|171333.7|171570.1|171445.1|171449.9|171324.9|682
1713553800000|2024-04-19 19:10:00|171458.5|171333.5|171446.4|171321.4|171527|171402|171400.7|171275.7|730
1713554100000|2024-04-19 19:15:00|171450.8|171325.8|171385.8|171260.8|171479.8|171354.8|171355.5|171230.5|731
1713554400000|2024-04-19 19:20:00|171384.7|171259.7|171372.1|171247.1|171425.4|171300.4|171355.9|171230.9|751
1713554700000|2024-04-19 19:25:00|171374.4|171249.4|171173.6|171048.6|171375.9|171250.9|171172.7|171047.7|564
1713555000000|2024-04-19 19:30:00|171176.9|171051.9|171203.6|171078.6|171210.4|171085.4|171093.8|170968.8|629
1713555300000|2024-04-19 19:35:00|171195.5|171070.5|171253.6|171128.6|171353.3|171228.3|171171.9|171046.9|703
1713555600000|2024-04-19 19:40:00|171255.4|171130.4|171234.3|171109.3|171266.9|171141.9|171202.7|171077.7|517
1713555900000|2024-04-19 19:45:00|171237.7|171112.7|171327.6|171202.6|171334|171238.8|171139|171014|730
1713556200000|2024-04-19 19:50:00|171329|171204|171257.5|171132.5|171376.4|171251.4|171223.2|171098.2|638
1713556500000|2024-04-19 19:55:00|171258.8|171133.8|171240.6|171115.6|171277.5|171152.5|171188|171063|538
1713556800000|2024-04-19 20:00:00|171242.4|171117.4|170971|170846|171243.1|171118.1|170969.6|170844.6|206
1713557100000|2024-04-19 20:05:00|170971.1|170846.1|171058.4|170933.4|171154.1|171029.1|170971.1|170846.1|140
1713557400000|2024-04-19 20:10:00|171058|170933|171119.6|170994.6|171147.4|171022.4|171033.4|170908.4|119
1713557700000|2024-04-19 20:15:00|171118.6|170993.6|171062.8|170937.8|171137.3|171012.3|171062.8|170937.8|85
1713558000000|2024-04-19 20:20:00|171063|170938|171096.8|170971.8|171102.7|170977.7|171063|170938|78
1713558300000|2024-04-19 20:25:00|171100.2|170975.2|171020.9|170895.9|171102.3|170977.3|170943.8|170818.8|136
1713558600000|2024-04-19 20:30:00|171022.2|170897.2|171027.5|170902.5|171046.2|170921.2|170996.6|170871.6|104
1713558900000|2024-04-19 20:35:00|171025.5|170900.5|171033.7|170908.7|171039.3|170914.3|170909.5|170784.5|125
1713559200000|2024-04-19 20:40:00|171033.8|170908.8|170926.9|170801.9|171092.4|170967.4|170926.4|170801.4|197
1713559500000|2024-04-19 20:45:00|170926.3|170801.3|171033.7|170908.7|171033.7|170908.7|170916.3|170791.3|99
1713559800000|2024-04-19 20:50:00|171035.6|170910.6|171093.1|170968.1|171099.1|170974.1|170965|170840|159
1713560100000|2024-04-19 20:55:00|171085.8|170960.8|170923|170798|171107.1|170960.8|170922.6|170797.6|81
1713729600000|2024-04-21 20:00:00|171209.4|170859.4|171057.3|170702.3|171209.4|170859.4|171057.3|170702.3|2
1713732000000|2024-04-21 20:40:00|171027.5|170672.5|171057.3|170702.3|171057.3|170702.3|171027.5|170672.5|2
1713732600000|2024-04-21 20:50:00|171054.8|170704.8|171034.8|170724.8|171054.8|170724.8|170866.9|170556.9|5
1713732900000|2024-04-21 20:55:00|171017.8|170707.8|171034.8|170724.8|171034.8|170724.8|171004|170694|4
1713733500000|2024-04-21 21:05:00|171017.8|170707.8|171017.8|170707.8|171017.8|170707.8|171017.8|170707.8|1
1713734100000|2024-04-21 21:15:00|171034.8|170724.8|171028.1|170718.1|171034.8|170724.8|171017.8|170707.8|3
1713734400000|2024-04-21 21:20:00|171032.2|170722.2|171010.5|170700.5|171032.2|170722.2|171010.5|170700.5|4
1713734700000|2024-04-21 21:25:00|171020|170710|171034.8|170724.8|171034.8|170724.8|171020|170710|9
1713735000000|2024-04-21 21:30:00|171022.3|170712.3|171220.3|170910.3|171250.9|170940.9|171022.3|170712.3|18
1713735300000|2024-04-21 21:35:00|171250.9|170940.9|171162.8|170951.9|171250.9|170951.9|170981.4|170671.4|85
1713735600000|2024-04-21 21:40:00|171167.4|170732.8|171020.5|170710.5|171167.4|170736.4|171002.4|170692.4|55
1713735900000|2024-04-21 21:45:00|171006|170696|171020.2|170710.2|171041.8|170731.8|171006|170696|22
1713736200000|2024-04-21 21:50:00|171025.3|170715.3|171040.5|170730.5|171040.6|170796.2|170920.2|170712|17
1713736500000|2024-04-21 21:55:00|170921.2|170796.2|171039.8|170729.8|171104|170801.4|170921.2|170659.3|32
1713736800000|2024-04-21 22:00:00|171037.2|170727.2|171007.5|170873|171152.4|170873|170979|170727.2|191
1713737100000|2024-04-21 22:05:00|171020.3|170872.3|171028.6|170888.8|171077.2|170952.2|171006|170856.3|64
1713737400000|2024-04-21 22:10:00|171021.4|170896.4|171003.2|170854.1|171033.2|170897.8|170987.2|170854|54
1713737700000|2024-04-21 22:15:00|171001.3|170856.1|171037.9|170904.9|171042.3|170917.3|170997|170855.9|98
1713738000000|2024-04-21 22:20:00|171034.9|170907.2|171042.7|170898.4|171043.3|170918.1|171032|170898.4|66
1713738300000|2024-04-21 22:25:00|171034.8|170909.8|171027.6|170902.6|171042.8|170910|171017|170890.4|47
1713738600000|2024-04-21 22:30:00|171032.1|170896.9|171063.5|170933.4|171063.5|170933.4|171016.3|170891.3|84
1713738900000|2024-04-21 22:35:00|171066|170938.5|171080|170955|171094.6|170965.1|171064.8|170931.5|35
1713739200000|2024-04-21 22:40:00|171091.9|170966.9|171082.6|170854.8|171114.5|170989.5|171047.2|170849.3|513
1713739500000|2024-04-21 22:45:00|171057.5|170854.9|171078.3|170930.9|171091.1|170957.3|171051.1|170851.1|235
1713739800000|2024-04-21 22:50:00|171067.6|170942.6|171070.4|170937.5|171089|170952.8|171047.9|170857.5|241
1713740100000|2024-04-21 22:55:00|171074.5|170949.5|171079|170954|171097.1|170964.8|171057|170874.2|204
1713740400000|2024-04-21 23:00:00|171070.7|170945.7|171073.5|170948.5|171083|170958|171048.6|170888.2|459
1713740700000|2024-04-21 23:05:00|171073.6|170948.6|171084.2|170959.2|171087.1|170962.1|171071.8|170946.8|96
1713741000000|2024-04-21 23:10:00|171084.4|170959.4|171098.9|170973.9|171098.9|170973.9|171075.2|170950.2|50
1713741300000|2024-04-21 23:15:00|171094|170969|171148.4|171023.4|171172|171047|171088.2|170963.2|124
1713741600000|2024-04-21 23:20:00|171149.4|171024.4|171150.1|171025.1|171167.5|171042.5|171132.2|171007.2|116
1713741900000|2024-04-21 23:25:00|171149.7|171024.7|171145.5|171020.5|171151|171026|171134.5|171009.5|41
1713742200000|2024-04-21 23:30:00|171145.6|171020.6|171149.2|171024.2|171154.3|171029.3|171141.6|171016.6|68
1713742500000|2024-04-21 23:35:00|171151.7|171026.7|171145.2|171020.2|171153.1|171028.1|171141.4|171016.4|30
1713742800000|2024-04-21 23:40:00|171141.8|171016.8|171137.4|171012.4|171154.1|171029.1|171125|171000|51
1713743100000|2024-04-21 23:45:00|171136.1|171011.1|171130.1|171005.1|171143.1|171018.1|171128.6|171003.6|87
1713743400000|2024-04-21 23:50:00|171128.4|171003.4|171129.3|171004.3|171137.1|171012.1|171119.2|170994.2|67
1713743700000|2024-04-21 23:55:00|171130.2|171005.2|171128.4|171003.4|171137.8|171012.8|171114.1|170989.1|65
1713744000000|2024-04-22 00:00:00|171128.3|171003.3|171102.5|170977.5|171134.7|171009.7|171081.9|170956.9|271
1713744300000|2024-04-22 00:05:00|171102.1|170977.1|171043|170918|171102.2|170977.2|171038.5|170913.5|364
1713744600000|2024-04-22 00:10:00|171042.7|170917.7|171017.5|170892.5|171048.6|170923.6|171016.4|170891.4|286
1713744900000|2024-04-22 00:15:00|171016.9|170891.9|170849|170724|171031|170906|170840.2|170715.2|364
1713745200000|2024-04-22 00:20:00|170845.6|170720.6|170835.7|170710.7|170880.1|170755.1|170831|170706|245
1713745500000|2024-04-22 00:25:00|170835.9|170710.9|170880.4|170755.4|170884.2|170759.2|170825.9|170700.9|139
1713745800000|2024-04-22 00:30:00|170879.7|170754.7|170914.8|170789.8|170937.2|170812.2|170877.9|170752.9|134
1713746100000|2024-04-22 00:35:00|170914.7|170789.7|171032.4|170907.4|171043.1|170918.1|170914.4|170789.4|185
1713746400000|2024-04-22 00:40:00|171032.7|170907.7|171020|170895|171091.6|170966.6|170983.3|170858.3|278
1713746700000|2024-04-22 00:45:00|171019.9|170894.9|170902.2|170777.2|171020.4|170895.4|170893.7|170768.7|248
1713747000000|2024-04-22 00:50:00|170899.8|170774.8|170845.8|170720.8|170944.1|170819.1|170840.9|170715.9|346
1713747300000|2024-04-22 00:55:00|170846.2|170721.2|170810.9|170685.9|170846.2|170721.2|170777.6|170652.6|279
1713747600000|2024-04-22 01:00:00|170814.8|170689.8|170933|170808|170933.4|170808.4|170802.9|170677.9|321
1713747900000|2024-04-22 01:05:00|170932.6|170807.6|170736.8|170611.8|170946.4|170821.4|170735.2|170610.2|262
1713748200000|2024-04-22 01:10:00|170740.7|170615.7|170722.3|170597.3|170743.1|170618.1|170680.4|170555.4|272
1713748500000|2024-04-22 01:15:00|170725|170600|170870.6|170745.6|170883.8|170758.8|170724.6|170599.6|449
1713748800000|2024-04-22 01:20:00|170870.2|170745.2|170755.8|170630.8|170870.2|170745.2|170713.1|170588.1|231
1713749100000|2024-04-22 01:25:00|170754.9|170629.9|170745.3|170620.3|170761|170636|170703.4|170578.4|324
1713749400000|2024-04-22 01:30:00|170745|170620|170809|170684|170818.6|170693.6|170725.4|170600.4|362
1713749700000|2024-04-22 01:35:00|170809.4|170684.4|170809.2|170684.2|170817.4|170692.4|170780.4|170655.4|298
1713750000000|2024-04-22 01:40:00|170806.4|170681.4|170741.3|170616.3|170811.2|170686.2|170732.5|170607.5|225
1713750300000|2024-04-22 01:45:00|170748.6|170623.6|170604.6|170479.6|170755|170630|170596.4|170471.4|301
1713750600000|2024-04-22 01:50:00|170603.9|170478.9|170671.5|170546.5|170672.6|170547.6|170602.9|170477.9|253
1713750900000|2024-04-22 01:55:00|170670.8|170545.8|170587.1|170462.1|170674.1|170549.1|170578.4|170453.4|264
1713751200000|2024-04-22 02:00:00|170587|170462|170614|170489|170617.6|170492.6|170585.3|170460.3|235
1713751500000|2024-04-22 02:05:00|170610.1|170485.1|170360.7|170235.7|170611.3|170486.3|170328|170203|319
1713751800000|2024-04-22 02:10:00|170360.4|170235.4|170382.6|170257.6|170407|170282|170278|170153|306
1713752100000|2024-04-22 02:15:00|170382.7|170257.7|170407.6|170282.6|170409.6|170284.6|170376.6|170251.6|141
1713752400000|2024-04-22 02:20:00|170407.3|170282.3|170419.1|170294.1|170421.3|170296.3|170325.9|170200.9|198
1713752700000|2024-04-22 02:25:00|170418.4|170293.4|170458.5|170333.5|170465.3|170340.3|170418.4|170293.4|216
1713753000000|2024-04-22 02:30:00|170458.2|170333.2|170465.8|170340.8|170470.3|170345.3|170458.2|170333.2|109
1713753300000|2024-04-22 02:35:00|170466|170341|170514.5|170389.5|170517.4|170392.4|170466|170341|208
1713753600000|2024-04-22 02:40:00|170514.8|170389.8|170558.5|170433.5|170558.8|170433.8|170510.5|170385.5|218
1713753900000|2024-04-22 02:45:00|170558.1|170433.1|170515.4|170390.4|170561.7|170436.7|170512.8|170387.8|149
1713754200000|2024-04-22 02:50:00|170515.7|170390.7|170537.6|170412.6|170550.4|170425.4|170514.7|170389.7|119
1713754500000|2024-04-22 02:55:00|170537.3|170412.3|170532.8|170407.8|170545.4|170420.4|170524.1|170399.1|123
1713754800000|2024-04-22 03:00:00|170533.8|170408.8|170532.7|170407.7|170547|170422|170516.6|170391.6|104
1713755100000|2024-04-22 03:05:00|170533|170408|170538.9|170413.9|170541|170416|170531.8|170406.8|112
1713755400000|2024-04-22 03:10:00|170538.1|170413.1|170529|170404|170541.2|170416.2|170513.9|170388.9|111
1713755700000|2024-04-22 03:15:00|170530.2|170405.2|170532.5|170407.5|170537.5|170412.5|170529.8|170404.8|111
1713756000000|2024-04-22 03:20:00|170532.2|170407.2|170529.5|170404.5|170534.7|170409.7|170526.5|170401.5|73
1713756300000|2024-04-22 03:25:00|170529.2|170404.2|170557.6|170432.6|170565.9|170440.9|170528.3|170403.3|119
1713756600000|2024-04-22 03:30:00|170556.8|170431.8|170622.2|170497.2|170640.6|170515.6|170523.8|170398.8|212
1713756900000|2024-04-22 03:35:00|170621.7|170496.7|170618.3|170493.3|170624.7|170499.7|170615.3|170490.3|96
1713757200000|2024-04-22 03:40:00|170617.9|170492.9|170535.5|170410.5|170617.9|170492.9|170530.7|170405.7|88
1713757500000|2024-04-22 03:45:00|170531.2|170406.2|170472.9|170347.9|170532.7|170407.7|170471.7|170346.7|88
1713757800000|2024-04-22 03:50:00|170472.5|170347.5|170416.7|170291.7|170475.2|170350.2|170407|170282|94
1713758100000|2024-04-22 03:55:00|170416.3|170291.3|170435.5|170310.5|170438.2|170313.2|170407.6|170282.6|83
1713758400000|2024-04-22 04:00:00|170436|170311|170464|170339|170467.9|170342.9|170403.7|170278.7|115
1713758700000|2024-04-22 04:05:00|170466.1|170341.1|170465.9|170340.9|170467.4|170342.4|170458.4|170333.4|64
1713759000000|2024-04-22 04:10:00|170465.4|170340.4|170418|170293|170466.2|170341.2|170415|170290|138
1713759300000|2024-04-22 04:15:00|170418.3|170293.3|170417.7|170292.7|170433|170308|170416.8|170291.8|81
1713759600000|2024-04-22 04:20:00|170418.1|170293.1|170421.5|170296.5|170423.3|170298.3|170414.3|170289.3|96
1713759900000|2024-04-22 04:25:00|170420.7|170295.7|170440.1|170315.1|170441.9|170316.9|170413.5|170288.5|94
1713760200000|2024-04-22 04:30:00|170439.7|170314.7|170442.5|170317.5|170443.4|170318.4|170414.5|170289.5|108
1713760500000|2024-04-22 04:35:00|170441.6|170316.6|170302|170177|170445.6|170320.6|170297.6|170172.6|121
1713760800000|2024-04-22 04:40:00|170300.7|170175.7|170195.2|170070.2|170315.9|170190.9|170195.2|170070.2|145
1713761100000|2024-04-22 04:45:00|170194.6|170069.6|170266.7|170141.7|170266.7|170141.7|170194.6|170069.6|92
1713761400000|2024-04-22 04:50:00|170264.5|170139.5|170226.4|170101.4|170267.5|170142.5|170205.5|170080.5|135
1713761700000|2024-04-22 04:55:00|170224.5|170099.5|170268|170143|170281.5|170156.5|170224.5|170099.5|99
1713762000000|2024-04-22 05:00:00|170271.2|170146.2|170265.5|170140.5|170275.5|170150.5|170244.4|170119.4|233
1713762300000|2024-04-22 05:05:00|170265.2|170140.2|170261.8|170136.8|170266.8|170159.9|170205.4|170101.5|115
1713762600000|2024-04-22 05:10:00|170261.2|170136.2|170238.2|170113.2|170261.5|170136.5|170222.9|170097.9|156
1713762900000|2024-04-22 05:15:00|170238.6|170113.6|170314.4|170189.4|170320.3|170195.3|170238.6|170113.6|163
1713763200000|2024-04-22 05:20:00|170313.9|170188.9|170381.9|170256.9|170385.9|170260.9|170310.6|170185.6|178
1713763500000|2024-04-22 05:25:00|170382.2|170257.2|170337.8|170212.8|170391.4|170266.4|170337.1|170212.1|134
1713763800000|2024-04-22 05:30:00|170337.1|170212.1|170256.9|170131.9|170369.4|170244.4|170255|170130|280
1713764100000|2024-04-22 05:35:00|170257|170132|170239.7|170114.7|170258.2|170133.2|170206.8|170081.8|205
1713764400000|2024-04-22 05:40:00|170238.5|170113.5|170202.6|170077.6|170242|170117|170202.3|170077.3|253
1713764700000|2024-04-22 05:45:00|170202.9|170077.9|170232.2|170107.2|170234.1|170109.1|170177.7|170052.7|331
1713765000000|2024-04-22 05:50:00|170232.6|170107.6|170265.7|170140.7|170274.5|170149.5|170228.6|170103.6|367
1713765300000|2024-04-22 05:55:00|170267|170142|170331.5|170206.5|170351.4|170226.4|170266.4|170141.4|342
1713765600000|2024-04-22 06:00:00|170330.2|170205.2|170307.7|170182.7|170333|170208|170290.8|170165.8|690
1713765900000|2024-04-22 06:05:00|170307.3|170182.3|170327.8|170202.8|170374.7|170249.7|170306.7|170181.7|557
1713766200000|2024-04-22 06:10:00|170306.7|170181.7|170367.8|170242.8|170383.8|170258.8|170262.5|170137.5|560
1713766500000|2024-04-22 06:15:00|170368|170243|170296.9|170171.9|170368.3|170243.3|170259.5|170134.5|518
1713766800000|2024-04-22 06:20:00|170296.1|170171.1|170379.4|170254.4|170406.7|170281.7|170296.1|170171.1|430
1713767100000|2024-04-22 06:25:00|170379.7|170254.7|170436.9|170311.9|170442.3|170317.3|170379.6|170254.6|347
1713767400000|2024-04-22 06:30:00|170435|170310|170456.8|170331.8|170471.5|170346.5|170435|170310|380
1713767700000|2024-04-22 06:35:00|170457.1|170332.1|170373.2|170248.2|170457.4|170332.4|170341.8|170216.8|311
1713768000000|2024-04-22 06:40:00|170373.5|170248.5|170373|170248|170401.4|170276.4|170365|170240|222
1713768300000|2024-04-22 06:45:00|170373.1|170248.1|170551.5|170426.5|170559.3|170434.3|170373.1|170248.1|497
1713768600000|2024-04-22 06:50:00|170549.1|170424.1|170578.3|170453.3|170613.4|170488.4|170544.5|170419.5|396
1713768900000|2024-04-22 06:55:00|170580.5|170455.5|170378.1|170253.1|170583|170458|170317.1|170192.1|514
1713769200000|2024-04-22 07:00:00|170378.5|170253.5|170395.3|170270.3|170431.7|170306.7|170246.1|170121.1|711
1713769500000|2024-04-22 07:05:00|170395.4|170270.4|170412.1|170287.1|170412.1|170287.1|170248.5|170123.5|457
1713769800000|2024-04-22 07:10:00|170412.4|170287.4|170435.7|170310.7|170444|170319|170406.9|170281.9|492
1713770100000|2024-04-22 07:15:00|170435.4|170310.4|170551.3|170426.3|170560.3|170435.3|170429.2|170304.2|362
1713770400000|2024-04-22 07:20:00|170573.6|170448.6|170602|170477|170662.4|170537.4|170568|170443|544
1713770700000|2024-04-22 07:25:00|170603.3|170478.3|170620.5|170495.5|170724.1|170599.1|170603.3|170478.3|517
1713771000000|2024-04-22 07:30:00|170619.4|170494.4|170583.6|170458.6|170651.1|170526.1|170583.6|170458.6|394
1713771300000|2024-04-22 07:35:00|170584.8|170459.8|170644.3|170519.3|170670.1|170545.1|170522|170397|416
1713771600000|2024-04-22 07:40:00|170643.5|170518.5|170633.1|170508.1|170680.2|170555.2|170631.1|170506.1|278
1713771900000|2024-04-22 07:45:00|170635.3|170510.3|170562.7|170437.7|170683.6|170558.6|170546.8|170421.8|315
1713772200000|2024-04-22 07:50:00|170561.6|170436.6|170896.4|170771.4|170910.4|170785.4|170554.6|170429.6|555
1713772500000|2024-04-22 07:55:00|170895.2|170770.2|170849.9|170724.9|170899.1|170774.1|170790.9|170665.9|509
1713772800000|2024-04-22 08:00:00|170850.9|170725.9|170913.5|170788.5|170975.4|170851.1|170826.4|170701.4|623
1713773100000|2024-04-22 08:05:00|170912.7|170787.7|170922.5|170797.5|170985.4|170860.4|170845.7|170720.7|509
1713773400000|2024-04-22 08:10:00|170929.2|170804.2|170920.7|170795.7|171010.2|170885.2|170879.5|170754.5|514
1713773700000|2024-04-22 08:15:00|170922|170797|170876.5|170751.5|171062.7|170937.7|170876.5|170751.5|581
1713774000000|2024-04-22 08:20:00|170876.2|170751.2|170876.2|170751.2|171002.9|170877.9|170808|170683|647
1713774300000|2024-04-22 08:25:00|170870|170745|170787.2|170662.2|170892.4|170767.4|170783.1|170658.1|522
1713774600000|2024-04-22 08:30:00|170785.1|170660.1|170686.9|170561.9|170794.7|170669.7|170670.9|170545.9|496
1713774900000|2024-04-22 08:35:00|170685.7|170560.7|170692.9|170567.9|170762.8|170637.8|170674.3|170549.3|498
1713775200000|2024-04-22 08:40:00|170694.3|170569.3|170757.8|170632.8|170773.2|170648.2|170679.2|170554.2|348
1713775500000|2024-04-22 08:45:00|170762.1|170637.1|170725.2|170600.2|170833.6|170708.6|170710|170585|345
1713775800000|2024-04-22 08:50:00|170724.6|170599.6|170693.7|170568.7|170792.5|170667.5|170639.7|170514.7|478
1713776100000|2024-04-22 08:55:00|170693.4|170568.4|170698.1|170573.1|170788|170663|170641.4|170516.4|507
1713776400000|2024-04-22 09:00:00|170698.7|170573.7|170633.6|170508.6|170778.4|170653.4|170613.1|170488.1|487
1713776700000|2024-04-22 09:05:00|170631.7|170506.7|170556|170431|170710.6|170585.6|170555.4|170430.4|513
1713777000000|2024-04-22 09:10:00|170559.3|170434.3|170510.7|170385.7|170623.3|170498.3|170464.3|170339.3|501
1713777300000|2024-04-22 09:15:00|170510.8|170385.8|170497.4|170372.4|170518.2|170393.2|170422.3|170297.3|572
1713777600000|2024-04-22 09:20:00|170496.7|170371.7|170545.8|170420.8|170552.4|170427.4|170495.8|170370.8|468
1713777900000|2024-04-22 09:25:00|170543.4|170418.4|170517.3|170392.3|170552.9|170427.9|170454.5|170329.5|475
1713778200000|2024-04-22 09:30:00|170516.2|170391.2|170690|170565|170700.3|170575.3|170516.2|170391.2|457
1713778500000|2024-04-22 09:35:00|170691.8|170566.8|170619.6|170494.6|170691.8|170566.8|170603.3|170478.3|429
1713778800000|2024-04-22 09:40:00|170621|170496|170561|170436|170625.1|170500.1|170518.6|170393.6|399
1713779100000|2024-04-22 09:45:00|170560.8|170435.8|170540.5|170415.5|170635.1|170510.1|170526|170401|410
1713779400000|2024-04-22 09:50:00|170539.7|170414.7|170577.4|170452.4|170581|170456|170537.4|170412.4|325
1713779700000|2024-04-22 09:55:00|170576.3|170451.3|170629.5|170504.5|170661.9|170536.9|170576.3|170451.3|311
1713780000000|2024-04-22 10:00:00|170629.1|170504.1|170632.4|170507.4|170705.4|170580.4|170566.8|170441.8|426
1713780300000|2024-04-22 10:05:00|170631.2|170506.2|170631.6|170506.6|170637.2|170512.2|170597.1|170472.1|312
1713780600000|2024-04-22 10:10:00|170631.8|170506.8|170593.8|170468.8|170680.5|170555.5|170470.5|170345.5|419
1713780900000|2024-04-22 10:15:00|170593.6|170468.6|170606.5|170481.5|170608.3|170483.3|170575|170450|367
1713781200000|2024-04-22 10:20:00|170606.3|170481.3|170522.6|170397.6|170630.8|170505.8|170519.3|170394.3|392
1713781500000|2024-04-22 10:25:00|170526|170401|170447.9|170322.9|170539.4|170414.4|170445.3|170320.3|367
1713781800000|2024-04-22 10:30:00|170448.9|170323.9|170573.3|170448.3|170574|170449|170443.7|170318.7|307
1713782100000|2024-04-22 10:35:00|170572.7|170447.7|170590.1|170465.1|170626|170501|170562.9|170437.9|354
1713782400000|2024-04-22 10:40:00|170590.4|170465.4|170642.2|170517.2|170720.4|170595.4|170566.4|170441.4|440
1713782700000|2024-04-22 10:45:00|170642|170517|170696.6|170571.6|170729.8|170604.8|170640.1|170515.1|429
1713783000000|2024-04-22 10:50:00|170698.6|170573.6|170667.7|170542.7|170720.7|170595.7|170640.8|170515.8|408
1713783300000|2024-04-22 10:55:00|170668|170543|170565.1|170440.1|170668|170543|170484.3|170359.3|560
1713783600000|2024-04-22 11:00:00|170565.3|170440.3|170783|170658|170783.3|170658.3|170563.1|170438.1|434
1713783900000|2024-04-22 11:05:00|170782.9|170657.9|170729.8|170604.8|170811.5|170686.5|170724.8|170599.8|260
1713784200000|2024-04-22 11:10:00|170732.5|170607.5|170927.4|170802.4|170932.9|170807.9|170732.5|170607.5|436
1713784500000|2024-04-22 11:15:00|170928.5|170803.5|170879.4|170754.4|170930.4|170805.4|170837.7|170712.7|379
1713784800000|2024-04-22 11:20:00|170879.6|170754.6|170915|170790|170920.4|170795.4|170812|170687|447
1713785100000|2024-04-22 11:25:00|170913.6|170788.6|171052.6|170927.6|171060.8|170935.8|170913.6|170788.6|462
1713785400000|2024-04-22 11:30:00|171052.4|170927.4|171038.9|170988.9|171095.2|170991.2|170979.8|170854.8|412
1713785700000|2024-04-22 11:35:00|171038|170988|171084.2|170959.2|171174.3|171063.3|170986.5|170898.3|469
1713786000000|2024-04-22 11:40:00|171084.7|170959.7|171102.2|170977.2|171112.6|171012.6|170989.5|170864.5|476
1713786300000|2024-04-22 11:45:00|171101.1|170976.1|171021.7|170896.7|171107|170982|170931.1|170806.1|392
1713786600000|2024-04-22 11:50:00|171021.3|170896.3|171032.6|170907.6|171048|170923|170930.8|170833.9|362
1713786900000|2024-04-22 11:55:00|171033.3|170908.3|170931.7|170806.7|171033.3|170908.3|170902.2|170777.2|419
1713787200000|2024-04-22 12:00:00|170932.9|170807.9|171086|170961|171135.2|171010.2|170897.4|170807.9|656
1713787500000|2024-04-22 12:05:00|171085.4|170960.4|171331.6|171206.6|171331.6|171206.6|171056.8|170931.8|610
1713787800000|2024-04-22 12:10:00|171336.9|171211.9|171096.9|170971.9|171337.9|171212.9|171075.2|170950.2|681
1713788100000|2024-04-22 12:15:00|171100.1|170975.1|171189.6|171064.6|171226.6|171132.2|171094.4|170975.1|607
1713788400000|2024-04-22 12:20:00|171204.1|171079.1|171228.6|171103.6|171286.7|171161.7|171123.5|170998.5|615
1713788700000|2024-04-22 12:25:00|171228.7|171103.7|171281.5|171156.5|171290.7|171165.7|171142.3|171066|471
1713789000000|2024-04-22 12:30:00|171276.6|171151.6|171465.6|171340.6|171491.5|171366.5|171275.5|171150.5|596
1713789300000|2024-04-22 12:35:00|171464.1|171339.1|171466.3|171341.3|171581.3|171475.1|171374.9|171249.9|612
1713789600000|2024-04-22 12:40:00|171466.4|171341.4|171433.7|171308.7|171469.5|171378.7|171317|171192|570
1713789900000|2024-04-22 12:45:00|171433.9|171308.9|171514.9|171389.9|171606.9|171481.9|171433.9|171308.9|596
1713790200000|2024-04-22 12:50:00|171516.1|171391.1|171569.8|171444.8|171646|171528.6|171511.5|171386.5|580
1713790500000|2024-04-22 12:55:00|171570|171445|171793|171668|171826.1|171701.1|171548.5|171441.9|779
1713790800000|2024-04-22 13:00:00|171792.7|171667.7|171888.9|171763.9|171890|171765|171670.3|171545.3|786
1713791100000|2024-04-22 13:05:00|171885.7|171760.7|172009.8|171884.8|172077.2|171978.6|171848.6|171723.6|763
1713791400000|2024-04-22 13:10:00|172010.5|171885.5|172026.3|171901.3|172172.3|172047.3|171902.3|171817.7|750
1713791700000|2024-04-22 13:15:00|172024.9|171899.9|171951.8|171826.8|172024.9|171899.9|171843.2|171740.9|599
1713792000000|2024-04-22 13:20:00|171952.2|171827.2|172133.6|172008.6|172147.7|172022.7|171930.3|171805.3|631
1713792300000|2024-04-22 13:25:00|172133.8|172008.8|172268|172143|172272.1|172178.1|172024.1|171946.5|662
1713792600000|2024-04-22 13:30:00|172273|172148|172354.1|172229.1|172388.7|172264|172169.6|172077.2|988
1713792900000|2024-04-22 13:35:00|172356.9|172231.9|172215.7|172090.7|172459.4|172335.7|172212.8|172087.8|821
1713793200000|2024-04-22 13:40:00|172215.9|172090.9|172068.2|171943.2|172281.6|172156.6|172023.9|171935.2|630
1713793500000|2024-04-22 13:45:00|172067.5|171942.5|172000.8|171875.8|172145.2|172054.3|171957.1|171860.5|658
1713793800000|2024-04-22 13:50:00|172000.5|171875.5|171950.2|171825.2|172000.5|171875.5|171811.6|171690.5|593
1713794100000|2024-04-22 13:55:00|171953|171828|172133.4|172008.4|172144.1|172057.5|171866.4|171788.7|519
1713794400000|2024-04-22 14:00:00|172132.8|172007.8|171950|171825|172138.1|172058.2|171852.1|171761.7|621
1713794700000|2024-04-22 14:05:00|171949.4|171824.4|172005.3|171880.3|172082.7|171957.7|171922.5|171797.5|774
1713795000000|2024-04-22 14:10:00|172005.5|171880.5|171965.7|171840.7|172080|171957.5|171884.1|171765.7|791
1713795300000|2024-04-22 14:15:00|171960.8|171835.8|171869.1|171744.1|172017.8|171892.8|171833.1|171732.7|734
1713795600000|2024-04-22 14:20:00|171868.1|171743.1|171832.9|171707.9|171903.2|171778.2|171738.6|171633.3|795
1713795900000|2024-04-22 14:25:00|171834.1|171709.1|171784.4|171659.4|171928.5|171836.3|171767|171659.4|762
1713796200000|2024-04-22 14:30:00|171781.2|171656.2|171832.7|171707.7|171866.1|171741.1|171653.9|171555.3|791
1713796500000|2024-04-22 14:35:00|171833|171708|171766.4|171716.4|171891|171790.3|171746.2|171621.2|742
1713796800000|2024-04-22 14:40:00|171766.6|171716.6|171753.2|171628.2|171875.8|171779.4|171720.9|171627.2|583
1713797100000|2024-04-22 14:45:00|171720|171595|171536.1|171486.1|171739.6|171624.3|171535|171451|724
1713797400000|2024-04-22 14:50:00|171536.2|171486.2|171591.9|171466.9|171652.7|171570.2|171466.7|171384|732
1713797700000|2024-04-22 14:55:00|171591.6|171466.6|171483.4|171358.4|171598.3|171473.3|171446.1|171355.1|673
1713798000000|2024-04-22 15:00:00|171443.8|171393.8|171489.5|171364.5|171552.9|171464.6|171417.3|171315.3|688
1713798300000|2024-04-22 15:05:00|171491|171366|171654.1|171529.1|171712.3|171625.1|171455.8|171359.3|806
1713798600000|2024-04-22 15:10:00|171654|171529|171527|171402|171686.9|171612.8|171467.2|171342.2|736
1713798900000|2024-04-22 15:15:00|171526.8|171401.8|171571.4|171446.4|171576.3|171484.9|171453.4|171328.4|725
1713799200000|2024-04-22 15:20:00|171565.6|171440.6|171390.7|171265.7|171583.5|171490.4|171381.2|171256.2|713
1713799500000|2024-04-22 15:25:00|171391.8|171266.8|171319.3|171194.3|171426.5|171301.5|171261.5|171139|770
1713799800000|2024-04-22 15:30:00|171318.2|171193.2|171333.7|171208.7|171375.6|171284.3|171226.4|171140|671
1713800100000|2024-04-22 15:35:00|171334.1|171209.1|171348.2|171223.2|171391.1|171307.1|171255.7|171177.3|635
1713800400000|2024-04-22 15:40:00|171347.7|171222.7|171408.3|171283.3|171420.1|171295.1|171273.8|171174.6|536
1713800700000|2024-04-22 15:45:00|171408.2|171283.2|171351.9|171301.9|171492|171392.8|171338.1|171262.2|577
1713801000000|2024-04-22 15:50:00|171352.5|171302.5|171325.5|171275.5|171398|171319.8|171286|171175.9|568
1713801300000|2024-04-22 15:55:00|171325|171275|171291.5|171166.5|171361.9|171278.4|171255.1|171153.1|472
1713801600000|2024-04-22 16:00:00|171291.4|171166.4|171333.2|171208.2|171334.8|171245.4|171197.3|171072.3|556
1713801900000|2024-04-22 16:05:00|171333.5|171208.5|171398.1|171273.1|171404.4|171279.4|171304.1|171197.3|463
1713802200000|2024-04-22 16:10:00|171397.7|171272.7|171226|171101|171398.2|171273.2|171187.4|171062.4|428
1713802500000|2024-04-22 16:15:00|171226.9|171101.9|171193.6|171068.6|171226.9|171110.5|171061.9|170984|499
1713802800000|2024-04-22 16:20:00|171194.7|171069.7|171215.3|171090.3|171220.2|171122.2|171126.8|171021.4|480
1713803100000|2024-04-22 16:25:00|171215.7|171090.7|171194.6|171069.6|171215.8|171123.8|171122.8|171014.7|556
1713803400000|2024-04-22 16:30:00|171194.4|171069.4|171132.1|171082.1|171264.6|171179.8|171130.4|171060.6|484
1713803700000|2024-04-22 16:35:00|171132.3|171082.3|171143.7|171018.7|171146.2|171092.9|171120.4|171013.3|567
1713804000000|2024-04-22 16:40:00|171143.8|171018.8|171133.2|171008.2|171184.9|171059.9|171023|170927.6|723
1713804300000|2024-04-22 16:45:00|171133.4|171008.4|171183.4|171058.4|171194.8|171105.5|171090.5|170979.4|596
1713804600000|2024-04-22 16:50:00|171183.6|171058.6|171152.2|171027.2|171185.3|171060.3|171056.3|170985.9|406
1713804900000|2024-04-22 16:55:00|171152.4|171027.4|171169.2|171119.2|171262.7|171173|171132.5|171026.8|485
1713805200000|2024-04-22 17:00:00|171169.3|171119.3|171230.2|171105.2|171247.4|171122.4|171169.3|171049.6|522
1713805500000|2024-04-22 17:05:00|171230.3|171105.3|171252.4|171127.4|171276.4|171185.5|171125.2|171041.2|643
1713805800000|2024-04-22 17:10:00|171248.1|171123.1|171245.3|171120.3|171259.2|171134.2|171177.5|171064.5|448
1713806100000|2024-04-22 17:15:00|171246.2|171121.2|171242.8|171192.8|171275.9|171193.9|171230.3|171115.7|391
1713806400000|2024-04-22 17:20:00|171241.3|171191.3|171209.9|171159.9|171283.9|171200.5|171209.9|171122.7|337
1713806700000|2024-04-22 17:25:00|171209.3|171159.3|171249.9|171124.9|171250.5|171159.9|171193.5|171086.2|432
1713807000000|2024-04-22 17:30:00|171250.2|171125.2|171350.8|171225.8|171358.9|171233.9|171243.7|171120.3|584
1713807300000|2024-04-22 17:35:00|171351.1|171226.1|171373.9|171248.9|171396.7|171288.7|171330.4|171222.5|470
1713807600000|2024-04-22 17:40:00|171372.5|171247.5|171436.9|171311.9|171445.5|171339.9|171334.2|171242.8|384
1713807900000|2024-04-22 17:45:00|171436.7|171311.7|171157.8|171107.8|171436.7|171311.7|171144.9|171059.9|635
1713808200000|2024-04-22 17:50:00|171158.3|171108.3|171084.7|171034.7|171162.1|171112.1|171025.8|170926.8|636
1713808500000|2024-04-22 17:55:00|171085.7|171035.7|171126.9|171076.9|171240.4|171131.2|171067.4|171017.4|510
1713808800000|2024-04-22 18:00:00|171126.5|171076.5|171205.7|171080.7|171257.5|171169.3|171125.7|171054.2|586
1713809100000|2024-04-22 18:05:00|171205.8|171080.8|171291|171166|171291.3|171203.7|171158|171071.5|450
1713809400000|2024-04-22 18:10:00|171291.1|171166.1|171301.2|171176.2|171303|171178|171208.9|171083.9|520
1713809700000|2024-04-22 18:15:00|171301.1|171176.1|171396.7|171271.7|171397.4|171311.8|171247.4|171163.9|454
1713810000000|2024-04-22 18:20:00|171397.4|171272.4|171348.7|171223.7|171397.4|171288.9|171284.6|171170|483
1713810300000|2024-04-22 18:25:00|171349.3|171224.3|171363.7|171238.7|171368.2|171243.2|171334.4|171209.4|459
1713810600000|2024-04-22 18:30:00|171363.6|171238.6|171428.1|171303.1|171435.4|171310.4|171354.8|171229.8|397
1713810900000|2024-04-22 18:35:00|171427.9|171302.9|171433|171308|171453.3|171328.3|171330.1|171205.1|456
1713811200000|2024-04-22 18:40:00|171420.6|171295.6|171540.4|171415.4|171555.5|171467.8|171415.1|171290.1|592
1713811500000|2024-04-22 18:45:00|171540.6|171415.6|171517.2|171467.2|171561.1|171467.6|171497.9|171400.9|402
1713811800000|2024-04-22 18:50:00|171518.3|171468.3|171568.7|171443.7|171619.8|171527.5|171518.3|171439.3|400
1713812100000|2024-04-22 18:55:00|171568.1|171443.1|171441.6|171316.6|171568.8|171443.8|171418.3|171298.8|593
1713812400000|2024-04-22 19:00:00|171434.5|171309.5|171456.1|171331.1|171472.3|171347.3|171399.6|171274.6|576
1713812700000|2024-04-22 19:05:00|171458.2|171333.2|171414.9|171289.9|171472.2|171372.9|171404.9|171279.9|438
1713813000000|2024-04-22 19:10:00|171415.1|171290.1|171405.7|171280.7|171441.5|171316.5|171390.3|171265.3|497
1713813300000|2024-04-22 19:15:00|171405.4|171280.4|171400.4|171275.4|171405.4|171314.5|171356.3|171264|426
1713813600000|2024-04-22 19:20:00|171400.2|171275.2|171461.4|171336.4|171468.7|171346.1|171395.2|171272.7|611
1713813900000|2024-04-22 19:25:00|171463.5|171338.5|171446.4|171321.4|171471.5|171346.5|171435.8|171310.8|363
1713814200000|2024-04-22 19:30:00|171446.6|171321.6|171581.4|171456.4|171581.9|171477.1|171445.2|171320.2|449
1713814500000|2024-04-22 19:35:00|171582.1|171457.1|171527.5|171402.5|171612.3|171510.5|171447.1|171358.5|516
1713814800000|2024-04-22 19:40:00|171527.7|171402.7|171501.3|171376.3|171550.3|171437|171461.6|171341.8|458
1713815100000|2024-04-22 19:45:00|171501.4|171376.4|171451.8|171326.8|171550|171425|171450.8|171325.8|599
1713815400000|2024-04-22 19:50:00|171458.8|171333.8|171498.1|171373.1|171505.7|171380.7|171458.8|171333.8|638
1713815700000|2024-04-22 19:55:00|171499.2|171374.2|171412.1|171287.1|171521.7|171396.7|171406.4|171281.4|637
1713816000000|2024-04-22 20:00:00|171411.2|171286.2|171456.7|171331.7|171456.7|171331.7|171409.6|171284.6|76
1713816300000|2024-04-22 20:05:00|171457.5|171332.5|171499.9|171374.9|171505.6|171380.6|171452.3|171327.3|69
1713816600000|2024-04-22 20:10:00|171501.3|171376.3|171504.8|171379.8|171507.4|171382.4|171482|171357|55
1713816900000|2024-04-22 20:15:00|171506.9|171381.9|171495|171370|171511|171386|171491.4|171366.4|113
1713817200000|2024-04-22 20:20:00|171493.8|171368.8|171481.2|171356.2|171500.2|171375.2|171463.8|171338.8|124
1713817500000|2024-04-22 20:25:00|171485.3|171360.3|171478.8|171353.8|171491.8|171366.8|171478.8|171353.8|110
1713817800000|2024-04-22 20:30:00|171480.7|171355.7|171473.1|171348.1|171481.7|171384.6|171434.6|171336.2|98
1713818100000|2024-04-22 20:35:00|171476.1|171351.1|171466.3|171341.3|171476.1|171351.1|171459.2|171334.2|57
1713818400000|2024-04-22 20:40:00|171464.6|171339.6|171381.3|171256.3|171484.4|171359.4|171379.1|171254.1|111
1713818700000|2024-04-22 20:45:00|171381.4|171256.4|171435.8|171310.8|171437.6|171312.6|171378.9|171253.9|110
1713819000000|2024-04-22 20:50:00|171436|171311|171467.6|171342.6|171468.3|171343.3|171428.4|171303.4|135
1713819300000|2024-04-22 20:55:00|171466.6|171341.6|171428.9|171303.9|171478.5|171353.5|171428.9|171303.9|265
1713819600000|2024-04-22 21:00:00|171430.5|171305.5|171439.1|171161.6|171445.1|171305.5|171429.7|171161.6|8
1713819900000|2024-04-22 21:05:00|171431.5|171168.2|171441.4|171180.6|171443.2|171229|171411.7|171168.2|48
1713820200000|2024-04-22 21:10:00|171439|171179.8|171440.4|171188.4|171444.4|171188.4|171422.6|171174|118
1713820500000|2024-04-22 21:15:00|171442.2|171189.2|171518.4|171214.6|171523.5|171214.9|171438.2|171186.7|138
1713820800000|2024-04-22 21:20:00|171521.4|171214.8|171511|171267.8|171529|171267.8|171502.2|171208.8|169
1713821100000|2024-04-22 21:25:00|171512|171268.7|171519|171270.8|171561.6|171273.4|171490|171206.7|159
1713821400000|2024-04-22 21:30:00|171531.5|171223.2|171474.8|171197.6|171532.7|171223.2|171448.5|171190.9|108
1713821700000|2024-04-22 21:35:00|171473.5|171195.2|171464.6|171194.6|171474.9|171208.5|171438|171183.8|110
1713822000000|2024-04-22 21:40:00|171464.8|171195.2|171474.2|171188.8|171486.4|171230|171457.9|171174.6|115
1713822300000|2024-04-22 21:45:00|171472.3|171184.9|171482.2|171180.9|171489.5|171192|171471.6|171165.4|150
1713822600000|2024-04-22 21:50:00|171481.5|171178.7|171476.5|171199.5|171490.6|171205.8|171449.3|171171.3|160
1713822900000|2024-04-22 21:55:00|171476.9|171199.9|171479.4|171209.6|171486|171213.6|171457.5|171181.8|171
1713823200000|2024-04-22 22:00:00|171479.5|171205|171459.7|171334.7|171479.5|171347.5|171429|171204|129
1713823500000|2024-04-22 22:05:00|171459.8|171334.8|171460.4|171335.4|171466|171341|171458.3|171333.3|39
1713823800000|2024-04-22 22:10:00|171459.5|171334.5|171470.3|171345.3|171471.7|171346.7|171451.7|171326.7|67
1713824100000|2024-04-22 22:15:00|171470.1|171345.1|171465.3|171340.3|171473.2|171348.2|171450.6|171325.6|105
1713824400000|2024-04-22 22:20:00|171465.1|171340.1|171463.2|171338.2|171470.9|171345.9|171461.6|171336.6|47
1713824700000|2024-04-22 22:25:00|171468.2|171343.2|171466.5|171341.5|171469.2|171344.2|171460.6|171335.6|49
1713825000000|2024-04-22 22:30:00|171464.3|171339.3|171458.2|171333.2|171471.6|171346.6|171453.1|171328.1|86
1713825300000|2024-04-22 22:35:00|171458.3|171333.3|171456.7|171331.7|171465.3|171340.3|171453.1|171328.1|86
1713825600000|2024-04-22 22:40:00|171460.6|171335.6|171462.5|171337.5|171463.1|171338.1|171452.8|171327.8|70
1713825900000|2024-04-22 22:45:00|171463.2|171338.2|171448.6|171323.6|171463.2|171338.2|171437.1|171312.1|43
1713826200000|2024-04-22 22:50:00|171442.7|171317.7|171459.9|171334.9|171459.9|171334.9|171440.1|171315.1|80
1713826500000|2024-04-22 22:55:00|171458|171333|171467.2|171342.2|171472.6|171347.6|171448.7|171323.7|57
1713826800000|2024-04-22 23:00:00|171469.5|171344.5|171469.4|171344.4|171469.8|171344.8|171462.5|171337.5|75
1713827100000|2024-04-22 23:05:00|171469.8|171344.8|171440.1|171315.1|171476|171351|171436.7|171311.7|65
1713827400000|2024-04-22 23:10:00|171439.8|171314.8|171502.9|171377.9|171505.8|171380.8|171438.3|171313.3|124
1713827700000|2024-04-22 23:15:00|171501.1|171376.1|171495.4|171370.4|171511.3|171386.3|171491.5|171366.5|120
1713828000000|2024-04-22 23:20:00|171495|171370|171502.9|171377.9|171504.7|171379.7|171494.3|171369.3|116
1713828300000|2024-04-22 23:25:00|171506.1|171381.1|171497.2|171372.2|171520.9|171395.9|171494.3|171369.3|92
1713828600000|2024-04-22 23:30:00|171496.5|171371.5|171464.5|171339.5|171499|171374|171454.9|171329.9|124
1713828900000|2024-04-22 23:35:00|171463.4|171338.4|171449|171324|171465.9|171340.9|171448.6|171323.6|59
1713829200000|2024-04-22 23:40:00|171448.2|171323.2|171461.1|171336.1|171465.2|171340.2|171435.5|171310.5|95
1713829500000|2024-04-22 23:45:00|171462|171337|171440.4|171315.4|171462|171337|171436.6|171311.6|60
1713829800000|2024-04-22 23:50:00|171440|171315|171438.7|171313.7|171440.4|171315.4|171433.9|171308.9|86
1713830100000|2024-04-22 23:55:00|171436.6|171311.6|171444|171319|171459.9|171334.9|171436.6|171311.6|68
1713830400000|2024-04-23 00:00:00|171445.3|171320.3|171415.3|171290.3|171445.3|171320.3|171410.7|171285.7|148
1713830700000|2024-04-23 00:05:00|171415|171290|171401.9|171276.9|171415.3|171290.3|171387.1|171262.1|175
1713831000000|2024-04-23 00:10:00|171402.2|171277.2|171460.3|171335.3|171465.8|171340.8|171399.5|171274.5|178
1713831300000|2024-04-23 00:15:00|171459.9|171334.9|171382.5|171257.5|171461.1|171336.1|171380.3|171255.3|291
1713831600000|2024-04-23 00:20:00|171382.2|171257.2|171428.8|171303.8|171434.3|171309.3|171374.4|171249.4|227
1713831900000|2024-04-23 00:25:00|171429.3|171304.3|171403|171278|171429.4|171304.4|171397.5|171272.5|134
1713832200000|2024-04-23 00:30:00|171401.7|171276.7|171372.1|171247.1|171404.1|171279.1|171370|171245|145
1713832500000|2024-04-23 00:35:00|171370.5|171245.5|171343.9|171218.9|171371.3|171246.3|171341.6|171216.6|137
1713832800000|2024-04-23 00:40:00|171343.6|171218.6|171347.7|171222.7|171357.7|171232.7|171342.5|171217.5|113
1713833100000|2024-04-23 00:45:00|171349|171224|171287.8|171162.8|171349.7|171224.7|171284.6|171159.6|201
1713833400000|2024-04-23 00:50:00|171287.1|171162.1|171290.6|171165.6|171293.9|171168.9|171286.4|171161.4|143
1713833700000|2024-04-23 00:55:00|171291.1|171166.1|171286.6|171161.6|171291.2|171166.2|171284.4|171159.4|113
1713834000000|2024-04-23 01:00:00|171288.9|171163.9|171223.9|171098.9|171291.6|171166.6|171207.4|171082.4|267
1713834300000|2024-04-23 01:05:00|171223.1|171098.1|171202.6|171077.6|171226.3|171101.3|171196.6|171071.6|218
1713834600000|2024-04-23 01:10:00|171201.8|171076.8|171222.7|171097.7|171232.4|171107.4|171170.7|171045.7|248
1713834900000|2024-04-23 01:15:00|171223|171098|171226.3|171101.3|171289.2|171164.2|171223|171098|365
1713835200000|2024-04-23 01:20:00|171227.6|171102.6|171257.1|171132.1|171260.2|171135.2|171197|171072|258
1713835500000|2024-04-23 01:25:00|171256.9|171131.9|171292.6|171167.6|171324.9|171199.9|171255.7|171130.7|363
1713835800000|2024-04-23 01:30:00|171293.3|171168.3|171243.7|171118.7|171294|171169|171240.7|171115.7|345
1713836100000|2024-04-23 01:35:00|171243.4|171118.4|171264.6|171139.6|171294.8|171169.8|171228.5|171103.5|399
1713836400000|2024-04-23 01:40:00|171264.9|171139.9|171267.5|171142.5|171300.6|171175.6|171259|171134|312
1713836700000|2024-04-23 01:45:00|171267.1|171142.1|171292.1|171167.1|171296.8|171171.8|171257.2|171132.2|336
1713837000000|2024-04-23 01:50:00|171292.9|171167.9|171382.3|171257.3|171384.8|171259.8|171262.2|171137.2|377
1713837300000|2024-04-23 01:55:00|171381.9|171256.9|171406.6|171281.6|171429.1|171304.1|171379.7|171254.7|397
1713837600000|2024-04-23 02:00:00|171406.7|171281.7|171366.1|171241.1|171408.7|171283.7|171341.9|171216.9|470
1713837900000|2024-04-23 02:05:00|171366.3|171241.3|171341.2|171216.2|171374.6|171249.6|171340.9|171215.9|516
1713838200000|2024-04-23 02:10:00|171341.7|171216.7|171352.3|171227.3|171361.1|171236.1|171309.6|171184.6|468
1713838500000|2024-04-23 02:15:00|171353.2|171228.2|171295.9|171170.9|171356.4|171231.4|171271.8|171146.8|536
1713838800000|2024-04-23 02:20:00|171294.8|171169.8|171280.9|171155.9|171296.4|171171.4|171268.8|171143.8|261
1713839100000|2024-04-23 02:25:00|171277.6|171152.6|171292|171167|171309.7|171184.7|171270.3|171145.3|402
1713839400000|2024-04-23 02:30:00|171293.9|171168.9|171300.3|171175.3|171319.4|171194.4|171293.5|171168.5|321
1713839700000|2024-04-23 02:35:00|171300.8|171175.8|171288.7|171163.7|171302.3|171177.3|171270.8|171145.8|391
1713840000000|2024-04-23 02:40:00|171288.9|171163.9|171285.9|171160.9|171296.4|171171.4|171256|171131|251
1713840300000|2024-04-23 02:45:00|171285.7|171160.7|171243.9|171118.9|171290.9|171165.9|171234.9|171109.9|177
1713840600000|2024-04-23 02:50:00|171244.5|171119.5|171229.4|171104.4|171245.6|171120.6|171221|171096|166
1713840900000|2024-04-23 02:55:00|171229.8|171104.8|171267.7|171142.7|171270.2|171145.2|171226.6|171101.6|406
1713841200000|2024-04-23 03:00:00|171266.8|171141.8|171384.3|171259.3|171385.7|171260.7|171257.2|171132.2|431
1713841500000|2024-04-23 03:05:00|171384.7|171259.7|171434.2|171309.2|171457.6|171332.6|171374.1|171249.1|408
1713841800000|2024-04-23 03:10:00|171432.8|171307.8|171410.8|171285.8|171441.4|171316.4|171404.3|171279.3|255
1713842100000|2024-04-23 03:15:00|171411.3|171286.3|171383.5|171258.5|171420.8|171295.8|171356.5|171231.5|372
1713842400000|2024-04-23 03:20:00|171383.1|171258.1|171342.4|171217.4|171386|171261|171321.3|171196.3|341
1713842700000|2024-04-23 03:25:00|171342.6|171217.6|171322.7|171197.7|171344.9|171219.9|171295.3|171170.3|377
1713843000000|2024-04-23 03:30:00|171322|171197|171322.4|171197.4|171350.9|171225.9|171315|171190|301
1713843300000|2024-04-23 03:35:00|171321.2|171196.2|171316.7|171191.7|171326.1|171201.1|171312.7|171187.7|152
1713843600000|2024-04-23 03:40:00|171316.4|171191.4|171321.4|171196.4|171326.6|171201.6|171309.8|171184.8|170
1713843900000|2024-04-23 03:45:00|171322.4|171197.4|171320.5|171195.5|171328.5|171203.5|171317.5|171192.5|142
1713844200000|2024-04-23 03:50:00|171320.7|171195.7|171280.7|171155.7|171322.4|171197.4|171265.1|171140.1|151
1713844500000|2024-04-23 03:55:00|171279.7|171154.7|171261.2|171136.2|171283.6|171158.6|171254.1|171129.1|296
1713844800000|2024-04-23 04:00:00|171260.4|171135.4|171268|171143|171276.2|171151.2|171252.2|171127.2|393
1713845100000|2024-04-23 04:05:00|171267.2|171142.2|171224.5|171099.5|171271|171146|171223.5|171098.5|289
1713845400000|2024-04-23 04:10:00|171225.8|171100.8|171156.6|171031.6|171227.1|171102.1|171153.4|171028.4|299
1713845700000|2024-04-23 04:15:00|171157.6|171032.6|171179.7|171054.7|171183.8|171058.8|171152.7|171027.7|381
1713846000000|2024-04-23 04:20:00|171179.2|171054.2|171220|171095|171220|171095|171162.4|171037.4|310
1713846300000|2024-04-23 04:25:00|171217.7|171092.7|171258.9|171133.9|171261.5|171136.5|171209|171084|375
1713846600000|2024-04-23 04:30:00|171259.5|171134.5|171319.1|171194.1|171321.7|171196.7|171258.8|171133.8|352
1713846900000|2024-04-23 04:35:00|171317.8|171192.8|171331.1|171206.1|171346.8|171221.8|171309.9|171184.9|486
1713847200000|2024-04-23 04:40:00|171330.5|171205.5|171331.6|171206.6|171333.4|171208.4|171315.2|171190.2|408
1713847500000|2024-04-23 04:45:00|171330.7|171205.7|171357.1|171232.1|171360.5|171235.5|171330.7|171205.7|191
1713847800000|2024-04-23 04:50:00|171357.8|171232.8|171368.5|171243.5|171379.1|171254.1|171353|171228|286
1713848100000|2024-04-23 04:55:00|171364.4|171239.4|171353.1|171228.1|171369.1|171244.1|171350.9|171225.9|385
1713848400000|2024-04-23 05:00:00|171354|171229|171375.3|171250.3|171375.9|171250.9|171350.2|171225.2|359
1713848700000|2024-04-23 05:05:00|171375.5|171250.5|171373.8|171248.8|171377.1|171252.1|171349.6|171224.6|413
1713849000000|2024-04-23 05:10:00|171374|171249|171341|171216|171380.1|171255.1|171331.6|171206.6|364
1713849300000|2024-04-23 05:15:00|171340.3|171215.3|171324.8|171199.8|171346.5|171221.5|171321.7|171196.7|254
1713849600000|2024-04-23 05:20:00|171325.5|171200.5|171308.6|171183.6|171331.3|171206.3|171301.7|171176.7|331
1713849900000|2024-04-23 05:25:00|171304.9|171179.9|171320.8|171195.8|171330.4|171205.4|171304.9|171179.9|367
1713850200000|2024-04-23 05:30:00|171326.8|171201.8|171248.2|171123.2|171343.4|171218.4|171233.8|171108.8|412
1713850500000|2024-04-23 05:35:00|171247.9|171122.9|171229.2|171104.2|171247.9|171122.9|171224.6|171099.6|317
1713850800000|2024-04-23 05:40:00|171226.6|171101.6|171204.6|171079.6|171235.6|171126.7|171176.7|171070.9|347
1713851100000|2024-04-23 05:45:00|171205.1|171080.1|171145.5|171020.5|171210.9|171085.9|171136.3|171011.3|343
1713851400000|2024-04-23 05:50:00|171143.2|171018.2|171083.3|170958.3|171156.6|171031.6|171080.9|170955.9|397
1713851700000|2024-04-23 05:55:00|171082.9|170957.9|171060.1|170935.1|171087.9|170962.9|171058.6|170933.6|329
1713852000000|2024-04-23 06:00:00|171059.5|170934.5|171186.9|171061.9|171191.5|171066.5|171056.8|170931.8|337
1713852300000|2024-04-23 06:05:00|171187.8|171062.8|171191|171066|171233.5|171108.5|171171|171046|275
1713852600000|2024-04-23 06:10:00|171191.2|171066.2|171281.1|171156.1|171282.9|171157.9|171163.5|171038.5|420
1713852900000|2024-04-23 06:15:00|171280.9|171155.9|171264.2|171139.2|171317.3|171192.3|171255.6|171130.6|571
1713853200000|2024-04-23 06:20:00|171264.5|171139.5|171264|171139|171267.6|171142.6|171250.1|171125.1|372
1713853500000|2024-04-23 06:25:00|171263.7|171138.7|171199.4|171074.4|171263.8|171138.8|171164|171039|309
1713853800000|2024-04-23 06:30:00|171201.4|171076.4|171102.9|170977.9|171209.9|171084.9|171093|170968|419
1713854100000|2024-04-23 06:35:00|171103.4|170978.4|171204.5|171079.5|171208.7|171083.7|171098|170973|377
1713854400000|2024-04-23 06:40:00|171203.9|171078.9|171291|171166|171292.7|171167.7|171199.5|171074.5|602
1713854700000|2024-04-23 06:45:00|171290.3|171165.3|171283.1|171158.1|171345.8|171220.8|171270.2|171145.2|520
1713855000000|2024-04-23 06:50:00|171284.5|171159.5|171224.2|171099.2|171284.5|171159.5|171218.7|171093.7|371
1713855300000|2024-04-23 06:55:00|171224.1|171099.1|171325.8|171200.8|171332.6|171207.6|171188.3|171063.3|538
1713855600000|2024-04-23 07:00:00|171325.4|171200.4|171304.7|171179.7|171389.3|171264.3|171297.6|171172.6|607
1713855900000|2024-04-23 07:05:00|171304|171179|171431.3|171306.3|171471.1|171346.1|171304|171179|512
1713856200000|2024-04-23 07:10:00|171430.5|171305.5|171457.4|171332.4|171476.3|171351.3|171363.3|171238.3|475
1713856500000|2024-04-23 07:15:00|171457.9|171332.9|171434|171309|171475.2|171350.2|171376.6|171251.6|511
1713856800000|2024-04-23 07:20:00|171433.5|171308.5|171246.8|171121.8|171443.3|171318.3|171184.7|171059.7|478
1713857100000|2024-04-23 07:25:00|171244.9|171119.9|171247.5|171122.5|171295.7|171170.7|171230|171105|437
1713857400000|2024-04-23 07:30:00|171248.4|171123.4|171261.6|171136.6|171279.5|171154.5|171093.7|170968.7|623
1713857700000|2024-04-23 07:35:00|171262.2|171137.2|171243.3|171118.3|171328.7|171203.7|171145.7|171020.7|602
1713858000000|2024-04-23 07:40:00|171243.7|171118.7|171171.5|171046.5|171249.9|171124.9|171131.4|171006.4|501
1713858300000|2024-04-23 07:45:00|171171.8|171046.8|171252|171127|171260.5|171135.5|171171.8|171046.8|368
1713858600000|2024-04-23 07:50:00|171249|171124|171290.1|171165.1|171292.7|171167.7|171147.1|171022.1|365
1713858900000|2024-04-23 07:55:00|171289.2|171164.2|171253.7|171128.7|171342.2|171217.2|171249.7|171124.7|385
1713859200000|2024-04-23 08:00:00|171252.8|171127.8|171203.7|171078.7|171282|171157|171135.3|171010.3|587
1713859500000|2024-04-23 08:05:00|171204.8|171079.8|171235.2|171110.2|171267.3|171142.3|171145.7|171020.7|503
1713859800000|2024-04-23 08:10:00|171236.1|171111.1|171055.5|170930.5|171238.3|171113.3|171025.7|170900.7|503
1713860100000|2024-04-23 08:15:00|171055.4|170930.4|170965.1|170840.1|171066.4|170941.4|170962|170837|504
1713860400000|2024-04-23 08:20:00|170964.8|170839.8|171044.7|170919.7|171085.6|170960.6|170963.5|170838.5|444
1713860700000|2024-04-23 08:25:00|171044.8|170919.8|171062.7|170937.7|171083|170958|171044.7|170919.7|352
1713861000000|2024-04-23 08:30:00|171063.9|170938.9|170888|170763|171129.4|171004.4|170880|170755|525
1713861300000|2024-04-23 08:35:00|170888.1|170763.1|170953.8|170828.8|170989.8|170864.8|170886.5|170761.5|536
1713861600000|2024-04-23 08:40:00|170957.3|170832.3|170920.4|170795.4|170974.5|170849.5|170815.4|170690.4|513
1713861900000|2024-04-23 08:45:00|170920.2|170795.2|171070.2|170945.2|171079.1|170954.1|170920.2|170795.2|566
1713862200000|2024-04-23 08:50:00|171070.1|170945.1|171049.8|170924.8|171089.1|170964.1|170937.4|170812.4|378
1713862500000|2024-04-23 08:55:00|171050.7|170925.7|171131.6|171006.6|171152.7|171027.7|171045|170920|396
1713862800000|2024-04-23 09:00:00|171132|171007|171142|171017|171237.3|171112.3|171132|171007|537
1713863100000|2024-04-23 09:05:00|171142.2|171017.2|171146.7|171021.7|171241.3|171116.3|171142.1|171017.1|385
1713863400000|2024-04-23 09:10:00|171147|171022|171211.1|171086.1|171245.4|171120.4|171145.9|171020.9|451
1713863700000|2024-04-23 09:15:00|171210.5|171085.5|171249|171124|171270.3|171145.3|171183.6|171058.6|377
1713864000000|2024-04-23 09:20:00|171250.4|171125.4|171240.1|171115.1|171305.2|171180.2|171210.4|171085.4|435
1713864300000|2024-04-23 09:25:00|171240.6|171115.6|171229.3|171104.3|171244.6|171119.6|171160.4|171035.4|400
1713864600000|2024-04-23 09:30:00|171229|171104|171213.5|171088.5|171247.3|171123.5|171110.5|171018.2|439
1713864900000|2024-04-23 09:35:00|171213.9|171088.9|171217.3|171092.3|171231.7|171106.7|171160.8|171035.8|417
1713865200000|2024-04-23 09:40:00|171217.4|171092.4|171123.6|170998.6|171228.9|171103.9|171109.8|170984.8|392
1713865500000|2024-04-23 09:45:00|171122.7|170997.7|171244.2|171119.2|171249.5|171124.5|171122.5|170997.5|367
1713865800000|2024-04-23 09:50:00|171244.4|171119.4|171271.8|171146.8|171306.8|171181.8|171244.2|171119.2|388
1713866100000|2024-04-23 09:55:00|171272|171147|171240|171115|171277.3|171152.3|171188.6|171063.6|337
1713866400000|2024-04-23 10:00:00|171239.4|171114.4|171232.5|171107.5|171242|171117|171161.9|171036.9|345
1713866700000|2024-04-23 10:05:00|171232|171107|171116|170991|171239.7|171114.7|171072.9|170947.9|320
1713867000000|2024-04-23 10:10:00|171116.2|170991.2|171151.6|171026.6|171164.6|171039.6|171090.3|170965.3|283
1713867300000|2024-04-23 10:15:00|171151.9|171026.9|171155.1|171030.1|171190.8|171065.8|171124.5|170999.5|292
1713867600000|2024-04-23 10:20:00|171154.2|171029.2|171096.9|170971.9|171154.2|171029.2|171095.6|170970.6|405
1713867900000|2024-04-23 10:25:00|171096.3|170971.3|171149.8|171024.8|171159.9|171034.9|171096.3|170971.3|311
1713868200000|2024-04-23 10:30:00|171149.6|171024.6|171264.2|171139.2|171275|171150|171127|171002|436
1713868500000|2024-04-23 10:35:00|171264.6|171139.6|171354.6|171229.6|171412.6|171287.6|171261.3|171136.3|402
1713868800000|2024-04-23 10:40:00|171354.3|171229.3|171424.1|171299.1|171431.5|171306.5|171350.6|171225.6|320
1713869100000|2024-04-23 10:45:00|171423|171298|171382.2|171257.2|171427.8|171302.8|171328.1|171203.1|342
1713869400000|2024-04-23 10:50:00|171382.9|171257.9|171258.8|171133.8|171415.5|171290.5|171205.7|171080.7|460
1713869700000|2024-04-23 10:55:00|171262.3|171137.3|171264.2|171139.2|171279.2|171179|171207.8|171082.8|370
1713870000000|2024-04-23 11:00:00|171228.4|171178.4|171229.3|171104.3|171263|171179.7|171170.4|171045.4|339
1713870300000|2024-04-23 11:05:00|171229.5|171104.5|171168.4|171043.4|171244.4|171119.4|171163|171038|269
1713870600000|2024-04-23 11:10:00|171168|171043|171177.5|171052.5|171195.1|171070.1|171107.3|170982.3|368
1713870900000|2024-04-23 11:15:00|171176.6|171051.6|171097.7|170972.7|171180.1|171055.1|171005.7|170909.3|505
1713871200000|2024-04-23 11:20:00|171096.9|170971.9|171069.7|170944.7|171172.4|171047.4|171054.4|170929.4|387
1713871500000|2024-04-23 11:25:00|171069.5|170944.5|171011.1|170886.1|171074.2|170987.3|170995.5|170870.5|352
1713871800000|2024-04-23 11:30:00|171010.9|170885.9|171140.6|171015.6|171142.3|171017.3|170970|170873.3|379
1713872100000|2024-04-23 11:35:00|171140.3|171015.3|171272.6|171147.6|171277.8|171152.8|171131.9|171014.5|354
1713872400000|2024-04-23 11:40:00|171274.4|171149.4|171294.4|171169.4|171302.1|171177.1|171241|171116|344
1713872700000|2024-04-23 11:45:00|171294.7|171169.7|171279.9|171154.9|171303.3|171214.7|171261.2|171140.7|293
1713873000000|2024-04-23 11:50:00|171279.8|171154.8|171178.3|171053.3|171310|171243.1|171121.4|171020.5|386
1713873300000|2024-04-23 11:55:00|171177.9|171052.9|171198.1|171073.1|171198.1|171073.1|171116.7|170991.7|377
1713873600000|2024-04-23 12:00:00|171198.4|171073.4|171222.1|171097.1|171313|171188|171148.7|171042.5|655
1713873900000|2024-04-23 12:05:00|171222.4|171097.4|171256.1|171131.1|171325.3|171200.3|171199.6|171074.6|590
1713874200000|2024-04-23 12:10:00|171255.7|171130.7|171442.4|171317.4|171450.9|171325.9|171225.6|171100.6|585
1713874500000|2024-04-23 12:15:00|171442.1|171317.1|171504.8|171379.8|171572.9|171447.9|171401.1|171287.9|567
1713874800000|2024-04-23 12:20:00|171504.7|171379.7|171379.8|171254.8|171505.5|171380.5|171348.7|171223.7|569
1713875100000|2024-04-23 12:25:00|171379.6|171254.6|171350.1|171225.1|171421.9|171296.9|171302.4|171177.4|445
1713875400000|2024-04-23 12:30:00|171349.5|171224.5|171236.5|171111.5|171349.5|171224.5|171233.4|171108.4|562
1713875700000|2024-04-23 12:35:00|171237.1|171112.1|171175.9|171050.9|171265.3|171140.3|171114.9|170989.9|593
1713876000000|2024-04-23 12:40:00|171174.3|171049.3|171168.6|171043.6|171288.5|171164.4|171160.4|171035.4|611
1713876300000|2024-04-23 12:45:00|171168|171043|171372.6|171247.6|171384.9|171259.9|171160.6|171035.6|643
1713876600000|2024-04-23 12:50:00|171372.1|171247.1|171323.4|171198.4|171372.1|171247.1|171257.5|171132.5|574
1713876900000|2024-04-23 12:55:00|171333.9|171208.9|171345.2|171220.2|171387.7|171262.7|171315|171190|531
1713877200000|2024-04-23 13:00:00|171345.8|171220.8|171295.7|171170.7|171358.6|171233.6|171184.8|171081.2|661
1713877500000|2024-04-23 13:05:00|171297.8|171172.8|171326.8|171201.8|171389.9|171264.9|171233.4|171108.4|547
1713877800000|2024-04-23 13:10:00|171327.2|171202.2|171249.5|171124.5|171361.3|171238.9|171249.2|171124.2|556
1713878100000|2024-04-23 13:15:00|171249.7|171124.7|171250.9|171125.9|171293.2|171168.2|171195.1|171070.1|395
1713878400000|2024-04-23 13:20:00|171253.9|171128.9|171170.3|171045.3|171296.6|171171.6|171162.2|171037.2|547
1713878700000|2024-04-23 13:25:00|171168.4|171043.4|171148.1|171023.1|171187|171062|171120.9|170995.9|451
1713879000000|2024-04-23 13:30:00|171148.4|171023.4|171077.7|171027.7|171210.4|171112.9|171052.9|170927.9|647
1713879300000|2024-04-23 13:35:00|171076.8|171026.8|171050.1|170925.1|171144.8|171065.8|171026.2|170915.4|612
1713879600000|2024-04-23 13:40:00|171051.1|170926.1|171109.3|170984.3|171147.7|171035|171006.1|170918.7|761
1713879900000|2024-04-23 13:45:00|170934.6|170809.6|170933.6|170808.6|170985.9|170872|170618.8|170471|989
1713880200000|2024-04-23 13:50:00|170929.4|170804.4|170552.5|170427.5|170929.4|170804.4|170358.2|170265.4|912
1713880500000|2024-04-23 13:55:00|170552.3|170427.3|170445.3|170320.3|170600.3|170495.8|170371.9|170277.3|854
1713880800000|2024-04-23 14:00:00|170446.4|170321.4|170533.6|170408.6|170657.8|170564.6|170379.9|170254.9|959
1713881100000|2024-04-23 14:05:00|170532.6|170407.6|170408.7|170358.7|170536.9|170411.9|170313.3|170243.5|969
1713881400000|2024-04-23 14:10:00|170414|170364|170348.9|170223.9|170418.3|170368.3|170168|170071.1|987
1713881700000|2024-04-23 14:15:00|170347.8|170222.8|170214.4|170089.4|170375.1|170250.1|170169.9|170053.7|886
1713882000000|2024-04-23 14:20:00|170214.1|170089.1|170241|170191|170287.3|170191|170078.8|170000.4|844
1713882300000|2024-04-23 14:25:00|170241.9|170191.9|170136.8|170086.8|170275.1|170209.7|170122.9|170034.1|812
1713882600000|2024-04-23 14:30:00|170128.6|170078.6|169987.6|169862.6|170169.5|170088.8|169887.9|169791.1|841
1713882900000|2024-04-23 14:35:00|169986.6|169861.6|169919.9|169869.9|170048.9|169959.9|169889.2|169839.2|680
1713883200000|2024-04-23 14:40:00|169919.5|169869.5|169851.9|169801.9|170020.6|169932.8|169834.4|169776.7|890
1713883500000|2024-04-23 14:45:00|169852.1|169802.1|169827.8|169777.8|169869.8|169802.6|169739.8|169650.4|885
1713883800000|2024-04-23 14:50:00|169828|169778|169830.7|169780.7|169923.1|169845|169761|169711|840
1713884100000|2024-04-23 14:55:00|169834.3|169784.3|170035.9|169910.9|170038.6|169953.7|169791.1|169725.3|873
1713884400000|2024-04-23 15:00:00|170035.5|169910.5|169959.2|169909.2|170068|169968.9|169889.7|169816.3|914
1713884700000|2024-04-23 15:05:00|169960.5|169910.5|169990.8|169940.8|170079.5|169989.2|169948.7|169845.8|793
1713885000000|2024-04-23 15:10:00|169991.1|169941.1|169970.5|169920.5|170025.6|169961.5|169928.7|169848.4|800
1713885300000|2024-04-23 15:15:00|169998.4|169873.4|170020.5|169970.5|170038.8|169975.4|169951|169862.4|655
1713885600000|2024-04-23 15:20:00|170021.9|169971.9|170143.1|170018.1|170149.2|170024.2|169988.1|169927.7|605
1713885900000|2024-04-23 15:25:00|170143|170018|170167.6|170117.6|170236.5|170151|170139|170018|608
1713886200000|2024-04-23 15:30:00|170167|170117|170108.2|170058.2|170234.7|170149.8|170102.1|170007|657
1713886500000|2024-04-23 15:35:00|170110.1|170060.1|170133|170008|170204.6|170114.5|170073.1|169984.6|616
1713886800000|2024-04-23 15:40:00|170133.9|170008.9|170152.9|170027.9|170172.6|170087.3|170087.5|169996.3|563
1713887100000|2024-04-23 15:45:00|170151.9|170026.9|170160.6|170110.6|170242.6|170178.7|170098.5|170016.9|562
1713887400000|2024-04-23 15:50:00|170160.9|170110.9|170176.1|170126.1|170185.5|170135.5|170072.1|170008.9|628
1713887700000|2024-04-23 15:55:00|170214.6|170089.6|170216.8|170091.8|170224.7|170146.8|170137.5|170087.5|619
1713888000000|2024-04-23 16:00:00|170218|170093|170100.7|170050.7|170218|170113.4|170098.8|170010.7|599
1713888300000|2024-04-23 16:05:00|170101.8|170051.8|170015.4|169965.4|170134|170084|169978.4|169928.4|538
1713888600000|2024-04-23 16:10:00|170015.9|169965.9|169960.6|169910.6|170064.3|169995.8|169960.1|169873.8|576
1713888900000|2024-04-23 16:15:00|169960.1|169910.1|169944.5|169894.5|170001.2|169911.6|169935|169836.8|524
1713889200000|2024-04-23 16:20:00|169944.8|169894.8|169980.6|169930.6|169986.6|169936.6|169933.9|169883.9|488
1713889500000|2024-04-23 16:25:00|169980.2|169930.2|169970.7|169920.7|170073.2|169971.7|169958.5|169899.7|464
1713889800000|2024-04-23 16:30:00|169977.9|169927.9|170002.5|169952.5|170026.1|169976.1|169957.3|169907.3|376
1713890100000|2024-04-23 16:35:00|170002.7|169952.7|169965.9|169915.9|170077.1|170003.6|169957.1|169907.1|503
1713890400000|2024-04-23 16:40:00|169965.5|169915.5|170016.8|169966.8|170061|169996.7|169965.3|169909.2|553
1713890700000|2024-04-23 16:45:00|170017.1|169967.1|170028.1|169978.1|170104.4|170015.5|170017.1|169939.9|486
1713891000000|2024-04-23 16:50:00|170027.4|169977.4|169999.5|169949.5|170068|169988.3|169993.6|169939.8|359
1713891300000|2024-04-23 16:55:00|169999.7|169949.7|170090.8|169965.8|170106|170008.4|169999.4|169936.5|514
1713891600000|2024-04-23 17:00:00|170090.7|169965.7|170113.1|169988.1|170157.8|170065.7|170084.9|169965.7|647
1713891900000|2024-04-23 17:05:00|170113.2|169988.2|170108.8|170058.8|170123.9|170063.8|170046.7|169984.6|529
1713892200000|2024-04-23 17:10:00|170108.3|170058.3|170174.9|170124.9|170228.2|170156.4|170107.7|170018.7|630
1713892500000|2024-04-23 17:15:00|170173.3|170123.3|170198.6|170073.6|170235.1|170147.7|170139.7|170058.1|635
1713892800000|2024-04-23 17:20:00|170199|170074|170013.1|169963.1|170199|170074|169993.6|169931.3|589
1713893100000|2024-04-23 17:25:00|170013.4|169963.4|170015.5|169965.5|170024.7|169974.7|170002.1|169952.1|353
1713893400000|2024-04-23 17:30:00|170015.2|169965.2|169969.6|169844.6|170024.1|169968.5|169912.6|169822.9|408
1713893700000|2024-04-23 17:35:00|169970|169845|169871.8|169821.8|169995.1|169890.5|169863.5|169783.1|528
1713894000000|2024-04-23 17:40:00|169871.6|169821.6|169872.2|169822.2|169904.7|169829.5|169777.3|169702.6|537
1713894300000|2024-04-23 17:45:00|169871.1|169821.1|169867|169817|169909.5|169850|169846|169779.4|362
1713894600000|2024-04-23 17:50:00|169866.5|169816.5|169938.9|169888.9|169974.6|169891.5|169848.1|169782.7|508
1713894900000|2024-04-23 17:55:00|169938.3|169888.3|169820|169770|169965.3|169915.3|169816.9|169732|442
1713895200000|2024-04-23 18:00:00|169819.6|169769.6|169823|169698|169836.7|169771.5|169738|169656.8|387
1713895500000|2024-04-23 18:05:00|169825.9|169700.9|169849.7|169724.7|169858.5|169741.7|169775.6|169681.1|439
1713895800000|2024-04-23 18:10:00|169849.3|169724.3|169954.3|169829.3|169954.3|169829.3|169835.5|169710.5|432
1713896100000|2024-04-23 18:15:00|169953|169828|169859.1|169734.1|169954.4|169840.9|169841.2|169727.1|517
1713896400000|2024-04-23 18:20:00|169858.5|169733.5|169857.5|169732.5|169858.5|169745.8|169776.2|169675.4|509
1713896700000|2024-04-23 18:25:00|169856.1|169731.1|169815.4|169765.4|169867.8|169789.2|169809.4|169726|448
1713897000000|2024-04-23 18:30:00|169852.4|169727.4|169878.4|169753.4|169879|169778.4|169817.3|169692.3|504
1713897300000|2024-04-23 18:35:00|169878.2|169753.2|169905.4|169780.4|169919.9|169794.9|169828.1|169730.9|588
1713897600000|2024-04-23 18:40:00|169905.5|169780.5|169888|169763|169907.3|169782.3|169856.8|169731.8|518
1713897900000|2024-04-23 18:45:00|169888.2|169763.2|169951.2|169826.2|169951.2|169826.2|169849.3|169759.8|692
1713898200000|2024-04-23 18:50:00|169950.8|169825.8|170008.6|169883.6|170012|169887|169947.4|169822.4|490
1713898500000|2024-04-23 18:55:00|170007.9|169882.9|169826.3|169701.3|170008.4|169883.4|169788.8|169696.9|641
1713898800000|2024-04-23 19:00:00|169787|169737|169883.6|169758.6|169897.2|169780|169742.3|169657.9|548
1713899100000|2024-04-23 19:05:00|169883.2|169758.2|169874.3|169749.3|169897.8|169813.6|169850.9|169731.2|389
1713899400000|2024-04-23 19:10:00|169874.8|169749.8|169794.1|169744.1|169889|169787.2|169788.1|169738.1|483
1713899700000|2024-04-23 19:15:00|169793.7|169743.7|169822.3|169772.3|169859.1|169775.3|169792.2|169724.9|435
1713900000000|2024-04-23 19:20:00|169821.7|169771.7|169847.7|169722.7|169859.7|169774.9|169768.1|169690.4|418
1713900300000|2024-04-23 19:25:00|169848.1|169723.1|169708.6|169583.6|169852|169744.2|169698.7|169573.8|397
1713900600000|2024-04-23 19:30:00|169705.8|169580.8|169699.8|169574.8|169724.2|169634.1|169583.8|169498.4|515
1713900900000|2024-04-23 19:35:00|169698.9|169573.9|169637.4|169587.4|169707.2|169610.3|169603.8|169516.9|339
1713901200000|2024-04-23 19:40:00|169637.7|169587.7|169664.7|169614.7|169691.8|169641.8|169636.1|169586.1|334
1713901500000|2024-04-23 19:45:00|169665|169615|169650.7|169600.7|169711.2|169636.3|169634.5|169570.9|400
1713901800000|2024-04-23 19:50:00|169652.1|169602.1|169654.6|169604.6|169700.6|169611.7|169618.6|169565.5|367
1713902100000|2024-04-23 19:55:00|169655.3|169605.3|169701.1|169576.1|169709.9|169608.7|169617.8|169543.3|532
1713902400000|2024-04-23 20:00:00|169699.6|169574.6|169692.3|169567.3|169750.6|169625.6|169689.5|169564.5|288
1713902700000|2024-04-23 20:05:00|169692.2|169567.2|169744.1|169619.1|169753.5|169628.5|169692.2|169567.2|168
1713903000000|2024-04-23 20:10:00|169743|169618|169699.1|169574.1|169743|169618|169698.9|169573.9|115
1713903300000|2024-04-23 20:15:00|169699|169574|169722.6|169597.6|169730.4|169605.4|169690.8|169565.8|103
1713903600000|2024-04-23 20:20:00|169722.9|169597.9|169645|169520|169722.9|169597.9|169645|169520|77
1713903900000|2024-04-23 20:25:00|169644.1|169519.1|169678.3|169553.3|169684.2|169559.2|169634.5|169509.5|191
1713904200000|2024-04-23 20:30:00|169678.5|169553.5|169612.8|169487.8|169680.9|169555.9|169608.7|169483.7|139
1713904500000|2024-04-23 20:35:00|169613.1|169488.1|169593.9|169468.9|169616.7|169491.7|169564.8|169439.8|171
1713904800000|2024-04-23 20:40:00|169593.6|169468.6|169624.6|169499.6|169631.8|169506.8|169579.6|169454.6|132
1713905100000|2024-04-23 20:45:00|169624.5|169499.5|169582.9|169457.9|169626.1|169501.1|169575.8|169450.8|178
1713905400000|2024-04-23 20:50:00|169583.2|169458.2|169577.3|169452.3|169591.1|169497.8|169546|169439.9|187
1713905700000|2024-04-23 20:55:00|169582.9|169457.9|169671.1|169546.1|169683|169558|169582.1|169457.1|178
1713906000000|2024-04-23 21:00:00|169660.4|169527|169659.7|169460|169709.4|169527|169465.4|169155.4|24
1713906300000|2024-04-23 21:05:00|169660.2|169426.7|169658.1|169433.6|169670.5|169433.8|169658.1|169426.7|51
1713906600000|2024-04-23 21:10:00|169658.4|169433.8|169674|169441.8|169682.9|169441.8|169655.8|169432.2|70
1713906900000|2024-04-23 21:15:00|169673.9|169441.9|169643.9|169442.7|169677.9|169449.5|169639.1|169440.6|27
1713907200000|2024-04-23 21:20:00|169644.7|169442.8|169758|169463.9|169758|169463.9|169643.1|169439.9|19
1713907500000|2024-04-23 21:25:00|169771.4|169462.4|169794.3|169484.3|169814.8|169504.8|169771.4|169462.4|36
1713907800000|2024-04-23 21:30:00|169792.7|169482.7|169773.8|169463.8|169794.9|169484.9|169769.3|169459.3|47
1713908100000|2024-04-23 21:35:00|169770|169460|169773.1|169463.1|169794.4|169484.4|169762.1|169452.1|89
1713908400000|2024-04-23 21:40:00|169773.5|169463.5|169809.3|169499.3|169813.3|169503.3|169772.8|169462.8|44
1713908700000|2024-04-23 21:45:00|169797.2|169487.2|169782.3|169472.3|169819.5|169509.5|169753.1|169443.1|127
1713909000000|2024-04-23 21:50:00|169795.5|169485.5|169762.1|169452.1|169804.5|169504|169761.8|169451.8|153
1713909300000|2024-04-23 21:55:00|169773.9|169463.9|169742.7|169458.1|169802.7|169492.7|169709.7|169439.1|593
1713909600000|2024-04-23 22:00:00|169770.9|169473.1|169641.5|169516.5|169772.8|169528.8|169622.4|169443.9|149
1713909900000|2024-04-23 22:05:00|169641.9|169516.9|169660.7|169535.7|169660.7|169535.7|169628.8|169503.8|54
1713910200000|2024-04-23 22:10:00|169660.5|169535.5|169698.8|169573.8|169703.9|169578.9|169656.5|169531.5|91
1713910500000|2024-04-23 22:15:00|169699.1|169574.1|169702.4|169577.4|169709.4|169584.4|169697.6|169572.6|97
1713910800000|2024-04-23 22:20:00|169702.3|169577.3|169713.5|169588.5|169717.7|169592.7|169699.1|169574.1|205
1713911100000|2024-04-23 22:25:00|169713.7|169588.7|169715.2|169590.2|169719|169594|169692.2|169567.2|192
1713911400000|2024-04-23 22:30:00|169715.4|169590.4|169720.9|169595.9|169724.1|169599.1|169709|169584|157
1713911700000|2024-04-23 22:35:00|169722.3|169597.3|169727.2|169602.2|169741|169616|169719.2|169594.2|210
1713912000000|2024-04-23 22:40:00|169727.3|169602.3|169751|169626|169752.3|169627.3|169722.4|169597.4|155
1713912300000|2024-04-23 22:45:00|169752.2|169627.2|169752|169627|169779.4|169654.4|169749.7|169624.7|169
1713912600000|2024-04-23 22:50:00|169752.9|169627.9|169764.3|169639.3|169780.2|169655.2|169752.5|169627.5|195
1713912900000|2024-04-23 22:55:00|169765.6|169640.6|169763.6|169638.6|169778.2|169653.2|169754.3|169629.3|147
1713913200000|2024-04-23 23:00:00|169760.8|169635.8|169745|169620|169760.8|169635.8|169739.6|169614.6|162
1713913500000|2024-04-23 23:05:00|169748.2|169623.2|169779.3|169654.3|169780.5|169655.5|169742.9|169617.9|142
1713913800000|2024-04-23 23:10:00|169773.9|169648.9|169754.9|169629.9|169782.2|169657.2|169754.9|169629.9|191
1713914100000|2024-04-23 23:15:00|169755.6|169630.6|169750.4|169625.4|169760.5|169635.5|169745.2|169620.2|172
1713914400000|2024-04-23 23:20:00|169748.1|169623.1|169753.2|169628.2|169766.9|169641.9|169744.1|169619.1|188
1713914700000|2024-04-23 23:25:00|169753.8|169628.8|169730.9|169605.9|169761.9|169636.9|169726.5|169601.5|120
1713915000000|2024-04-23 23:30:00|169731.2|169606.2|169724.4|169599.4|169741.3|169616.3|169721.3|169596.3|167
1713915300000|2024-04-23 23:35:00|169723.7|169598.7|169723.9|169598.9|169728.1|169603.1|169720.6|169595.6|145
1713915600000|2024-04-23 23:40:00|169723.6|169598.6|169775.4|169650.4|169780.8|169655.8|169691.5|169566.5|220
1713915900000|2024-04-23 23:45:00|169775.3|169650.3|169778.7|169653.7|169779.7|169654.7|169767.3|169642.3|123
1713916200000|2024-04-23 23:50:00|169778|169653|169692.1|169567.1|169778|169653|169691.1|169566.1|203
1713916500000|2024-04-23 23:55:00|169692.6|169567.6|169708.1|169583.1|169729.2|169604.2|169692.4|169567.4|144
1713916800000|2024-04-24 00:00:00|169709.4|169584.4|169744.2|169619.2|169806.7|169681.7|169709.4|169584.4|298
1713917100000|2024-04-24 00:05:00|169744.5|169619.5|169762|169637|169766.1|169641.1|169744.5|169619.5|243
1713917400000|2024-04-24 00:10:00|169763.2|169638.2|169759.8|169634.8|169764.8|169639.8|169743.5|169618.5|255
1713917700000|2024-04-24 00:15:00|169760|169635|169754.7|169629.7|169761.4|169636.4|169751.4|169626.4|261
1713918000000|2024-04-24 00:20:00|169755.5|169630.5|169710|169585|169760|169635|169708.2|169583.2|210
1713918300000|2024-04-24 00:25:00|169710.5|169585.5|169691.7|169566.7|169720.2|169595.2|169690.8|169565.8|242
1713918600000|2024-04-24 00:30:00|169692.4|169567.4|169694.4|169569.4|169695.8|169570.8|169689.9|169564.9|101
1713918900000|2024-04-24 00:35:00|169695.2|169570.2|169660.2|169535.2|169695.4|169570.4|169656.7|169531.7|155
1713919200000|2024-04-24 00:40:00|169656.4|169531.4|169660.1|169535.1|169667.6|169542.6|169655.7|169530.7|113
1713919500000|2024-04-24 00:45:00|169659.5|169534.5|169653.7|169528.7|169661|169536|169652|169527|124
1713919800000|2024-04-24 00:50:00|169655.5|169530.5|169568.7|169443.7|169658.3|169533.3|169563.9|169438.9|243
1713920100000|2024-04-24 00:55:00|169569.5|169444.5|169560.7|169435.7|169570|169445|169552|169427|185
1713920400000|2024-04-24 01:00:00|169561.3|169436.3|169572.4|169447.4|169599.6|169474.6|169540.7|169415.7|351
1713920700000|2024-04-24 01:05:00|169572.5|169447.5|169567.8|169442.8|169574.6|169449.6|169542.5|169417.5|233
1713921000000|2024-04-24 01:10:00|169567.2|169442.2|169562.9|169437.9|169573.1|169448.1|169562|169437|96
1713921300000|2024-04-24 01:15:00|169562.8|169437.8|169543.5|169418.5|169570.8|169445.8|169538.6|169413.6|228
1713921600000|2024-04-24 01:20:00|169543.1|169418.1|169511.5|169386.5|169544|169419|169511.1|169386.1|184
1713921900000|2024-04-24 01:25:00|169511.7|169386.7|169512.3|169387.3|169520.6|169395.6|169499.6|169374.6|201
1713922200000|2024-04-24 01:30:00|169511.2|169386.2|169544.3|169419.3|169582.5|169457.5|169510|169385|425
1713922500000|2024-04-24 01:35:00|169544.7|169419.7|169518.9|169393.9|169565.3|169440.3|169511.6|169386.6|326
1713922800000|2024-04-24 01:40:00|169519.1|169394.1|169542.1|169417.1|169566.6|169441.6|169514.3|169389.3|394
1713923100000|2024-04-24 01:45:00|169542.6|169417.6|169514.5|169389.5|169543.5|169418.5|169512.3|169387.3|265
1713923400000|2024-04-24 01:50:00|169515|169390|169538.7|169413.7|169544.7|169419.7|169514.5|169389.5|264
1713923700000|2024-04-24 01:55:00|169538.5|169413.5|169514.8|169389.8|169542.9|169417.9|169509.6|169384.6|227
1713924000000|2024-04-24 02:00:00|169513.5|169388.5|169504|169379|169515.4|169390.4|169489.1|169364.1|233
1713924300000|2024-04-24 02:05:00|169506.7|169381.7|169441.3|169316.3|169515.3|169390.3|169439.3|169314.3|168
1713924600000|2024-04-24 02:10:00|169442|169317|169444.9|169319.9|169450|169325|169441.3|169316.3|167
1713924900000|2024-04-24 02:15:00|169445|169320|169448.2|169323.2|169452.4|169327.4|169442.2|169317.2|182
1713925200000|2024-04-24 02:20:00|169448.6|169323.6|169479.8|169354.8|169501.9|169376.9|169448.3|169323.3|137
1713925500000|2024-04-24 02:25:00|169480.2|169355.2|169481|169356|169483.2|169358.2|169477.9|169352.9|129
1713925800000|2024-04-24 02:30:00|169477.9|169352.9|169474.8|169349.8|169481|169356|169466.3|169341.3|168
1713926100000|2024-04-24 02:35:00|169475.2|169350.2|169467.6|169342.6|169477|169352|169448|169323|193
1713926400000|2024-04-24 02:40:00|169468.9|169343.9|169451|169326|169473.2|169348.2|169443.1|169318.1|194
1713926700000|2024-04-24 02:45:00|169450.8|169325.8|169418.5|169293.5|169453|169328|169416.6|169291.6|140
1713927000000|2024-04-24 02:50:00|169418.7|169293.7|169421.3|169296.3|169426.6|169301.6|169408.8|169283.8|220
1713927300000|2024-04-24 02:55:00|169421|169296|169410.6|169285.6|169422.1|169297.1|169409.5|169284.5|180
1713927600000|2024-04-24 03:00:00|169409.6|169284.6|169393.4|169268.4|169419.2|169294.2|169388.7|169263.7|199
1713927900000|2024-04-24 03:05:00|169394.3|169269.3|169417.6|169292.6|169420.9|169295.9|169387.9|169262.9|211
1713928200000|2024-04-24 03:10:00|169417.5|169292.5|169456.5|169331.5|169469.3|169344.3|169417.5|169292.5|186
1713928500000|2024-04-24 03:15:00|169456.3|169331.3|169466.6|169341.6|169470.7|169345.7|169449.3|169324.3|145
1713928800000|2024-04-24 03:20:00|169466|169341|169447.3|169322.3|169469.8|169344.8|169417.5|169292.5|133
1713929100000|2024-04-24 03:25:00|169446.8|169321.8|169446.4|169321.4|169453.2|169328.2|169445.5|169320.5|107
1713929400000|2024-04-24 03:30:00|169445.8|169320.8|169444.5|169319.5|169448.1|169323.1|169431.5|169306.5|85
1713929700000|2024-04-24 03:35:00|169444.4|169319.4|169465.5|169340.5|169470.2|169345.2|169444.4|169319.4|127
1713930000000|2024-04-24 03:40:00|169465.9|169340.9|169460.6|169335.6|169466.6|169341.6|169436.1|169311.1|190
1713930300000|2024-04-24 03:45:00|169461.5|169336.5|169469|169344|169470.4|169345.4|169458.6|169333.6|108
1713930600000|2024-04-24 03:50:00|169468.9|169343.9|169462.8|169337.8|169470.3|169345.3|169461.4|169336.4|148
1713930900000|2024-04-24 03:55:00|169463.7|169338.7|169463.8|169338.8|169467.2|169342.2|169460.4|169335.4|131
1713931200000|2024-04-24 04:00:00|169463.4|169338.4|169434.6|169309.6|169468.7|169343.7|169432.5|169307.5|89
1713931500000|2024-04-24 04:05:00|169435|169310|169439.7|169314.7|169440|169315|169429.5|169304.5|159
1713931800000|2024-04-24 04:10:00|169439|169314|169438.1|169313.1|169442.2|169317.2|169437.8|169312.8|67
1713932100000|2024-04-24 04:15:00|169440.5|169315.5|169436.6|169311.6|169445.1|169320.1|169433.1|169308.1|135
1713932400000|2024-04-24 04:20:00|169436.7|169311.7|169467.9|169342.9|169469.5|169344.5|169436.7|169311.7|133
1713932700000|2024-04-24 04:25:00|169469.5|169344.5|169467.6|169342.6|169474.4|169349.4|169466|169341|113
1713933000000|2024-04-24 04:30:00|169467.8|169342.8|169471.3|169346.3|169476.8|169351.8|169466.6|169341.6|91
1713933300000|2024-04-24 04:35:00|169474.2|169349.2|169489.4|169364.4|169489.7|169364.7|169463.2|169338.2|80
1713933600000|2024-04-24 04:40:00|169489.3|169364.3|169488.5|169363.5|169492.5|169367.5|169485.3|169360.3|73
1713933900000|2024-04-24 04:45:00|169487.6|169362.6|169488|169363|169491.4|169366.4|169484.6|169359.6|81
1713934200000|2024-04-24 04:50:00|169488.1|169363.1|169484.7|169359.7|169494|169369|169483.6|169358.6|58
1713934500000|2024-04-24 04:55:00|169487.5|169362.5|169488.4|169363.4|169490.7|169365.7|169483.5|169358.5|61
1713934800000|2024-04-24 05:00:00|169488.5|169363.5|169489.2|169364.2|169491.5|169366.5|169486.4|169361.4|66
1713935100000|2024-04-24 05:05:00|169488.6|169363.6|169551.3|169426.3|169564.4|169439.4|169481.8|169356.8|287
1713935400000|2024-04-24 05:10:00|169553|169428|169551.7|169426.7|169560.4|169435.4|169550.4|169425.4|107
1713935700000|2024-04-24 05:15:00|169552.1|169427.1|169604.2|169479.2|169604.2|169479.2|169551.9|169426.9|313
1713936000000|2024-04-24 05:20:00|169601.4|169476.4|169602.2|169477.2|169608.7|169483.7|169600.1|169475.1|137
1713936300000|2024-04-24 05:25:00|169602.5|169477.5|169598|169473|169609.9|169484.9|169584|169459|250
1713936600000|2024-04-24 05:30:00|169597.5|169472.5|169606|169481|169608.5|169483.5|169597.5|169472.5|370
1713936900000|2024-04-24 05:35:00|169605.9|169480.9|169582.3|169457.3|169605.9|169480.9|169580|169455|236
1713937200000|2024-04-24 05:40:00|169582.6|169457.6|169543.3|169418.3|169588.4|169463.4|169532.6|169407.6|187
1713937500000|2024-04-24 05:45:00|169543.6|169418.6|169548.3|169423.3|169569.2|169444.2|169534.5|169409.5|118
1713937800000|2024-04-24 05:50:00|169547.9|169422.9|169580.9|169455.9|169583.2|169458.2|169546.7|169421.7|288
1713938100000|2024-04-24 05:55:00|169581.3|169456.3|169588|169463|169607.6|169482.6|169579.6|169454.6|252
1713938400000|2024-04-24 06:00:00|169588.3|169463.3|169604.6|169479.6|169607.5|169482.5|169576.9|169451.9|479
1713938700000|2024-04-24 06:05:00|169604.1|169479.1|169679.7|169554.7|169700|169575|169601.6|169476.6|440
1713939000000|2024-04-24 06:10:00|169680.2|169555.2|169679.2|169554.2|169703.9|169578.9|169655.5|169530.5|321
1713939300000|2024-04-24 06:15:00|169679|169554|169728.8|169603.8|169746.5|169621.5|169676.8|169551.8|234
1713939600000|2024-04-24 06:20:00|169725.6|169600.6|169678.7|169553.7|169763.6|169638.6|169678.7|169553.7|367
1713939900000|2024-04-24 06:25:00|169680.1|169555.1|169732.1|169607.1|169759.3|169634.3|169677|169552|550
1713940200000|2024-04-24 06:30:00|169732|169607|169679.6|169554.6|169741.5|169616.5|169672.2|169547.2|577
1713940500000|2024-04-24 06:35:00|169680|169555|169670.4|169545.4|169687|169562|169670.4|169545.4|454
1713940800000|2024-04-24 06:40:00|169670.6|169545.6|169653.8|169528.8|169671.1|169546.1|169643.1|169518.1|361
1713941100000|2024-04-24 06:45:00|169653.5|169528.5|169734.9|169609.9|169747.6|169622.6|169650.8|169525.8|284
1713941400000|2024-04-24 06:50:00|169736.9|169611.9|169673.1|169548.1|169750.9|169625.9|169648.5|169523.5|419
1713941700000|2024-04-24 06:55:00|169672.8|169547.8|169703.8|169578.8|169743.8|169618.8|169672.5|169547.5|399
1713942000000|2024-04-24 07:00:00|169704.5|169579.5|169833.4|169708.4|169853.6|169728.6|169704.5|169579.5|507
1713942300000|2024-04-24 07:05:00|169833.2|169708.2|169863.7|169738.7|169909.2|169784.2|169770.2|169645.2|410
1713942600000|2024-04-24 07:10:00|169864.4|169739.4|169818.5|169693.5|169869.9|169744.9|169744.8|169619.8|467
1713942900000|2024-04-24 07:15:00|169818.2|169693.2|169939.7|169814.7|169956.1|169831.1|169817.9|169692.9|507
1713943200000|2024-04-24 07:20:00|169939.5|169814.5|169868.6|169743.6|169943.5|169818.5|169858.7|169733.7|392
1713943500000|2024-04-24 07:25:00|169868.8|169743.8|169889.2|169764.2|169889.6|169764.6|169832.9|169707.9|356
1713943800000|2024-04-24 07:30:00|169889.4|169764.4|169885.4|169760.4|169894.6|169769.6|169855.1|169730.1|309
1713944100000|2024-04-24 07:35:00|169885|169760|169805.1|169680.1|169898.3|169773.3|169766.2|169641.2|332
1713944400000|2024-04-24 07:40:00|169806.1|169681.1|169771.9|169646.9|169855|169730|169769.7|169644.7|292
1713944700000|2024-04-24 07:45:00|169772.3|169647.3|169881.6|169756.6|169881.6|169756.6|169763.5|169638.5|333
1713945000000|2024-04-24 07:50:00|169869.4|169744.4|169709.1|169584.1|169886.5|169761.5|169707.8|169582.8|400
1713945300000|2024-04-24 07:55:00|169708.3|169583.3|169633.2|169508.2|169719.7|169594.7|169626.8|169501.8|384
1713945600000|2024-04-24 08:00:00|169632.8|169507.8|169511.4|169386.4|169642.2|169517.2|169510.5|169385.5|496
1713945900000|2024-04-24 08:05:00|169512.2|169387.2|169560.8|169435.8|169591.9|169466.9|169507.9|169382.9|333
1713946200000|2024-04-24 08:10:00|169561.2|169436.2|169686.2|169561.2|169686.6|169561.6|169561.2|169436.2|388
1713946500000|2024-04-24 08:15:00|169685.4|169560.4|169674.5|169549.5|169741.5|169616.5|169654.3|169529.3|306
1713946800000|2024-04-24 08:20:00|169675.1|169550.1|169643.5|169518.5|169701.2|169576.2|169621.2|169496.2|241
1713947100000|2024-04-24 08:25:00|169643.2|169518.2|169739.2|169614.2|169743.1|169618.1|169641.3|169516.3|377
1713947400000|2024-04-24 08:30:00|169738.8|169613.8|169716.6|169591.6|169745.5|169620.5|169682.7|169557.7|381
1713947700000|2024-04-24 08:35:00|169718.9|169593.9|169699.3|169574.3|169795.7|169670.7|169638.9|169513.9|539
1713948000000|2024-04-24 08:40:00|169696.5|169571.5|169748.1|169623.1|169763.9|169638.9|169690.2|169565.2|378
1713948300000|2024-04-24 08:45:00|169747.6|169622.6|169764.8|169639.8|169770.7|169645.7|169712.9|169587.9|422
1713948600000|2024-04-24 08:50:00|169764.2|169639.2|169741.5|169616.5|169765|169640|169706.2|169581.2|422
1713948900000|2024-04-24 08:55:00|169743|169618|169787.2|169662.2|169810.4|169685.4|169705.9|169580.9|444
1713949200000|2024-04-24 09:00:00|169787.4|169662.4|169770.9|169645.9|169801.9|169676.9|169762.3|169637.3|375
1713949500000|2024-04-24 09:05:00|169769.7|169644.7|169804.2|169679.2|169806.1|169681.1|169741.9|169616.9|261
1713949800000|2024-04-24 09:10:00|169804.6|169679.6|169825.5|169700.5|169850.1|169725.1|169788.9|169663.9|282
1713950100000|2024-04-24 09:15:00|169825.6|169700.6|169800.2|169675.2|169881.6|169756.6|169799.9|169674.9|326
1713950400000|2024-04-24 09:20:00|169800.5|169675.5|169802.4|169677.4|169807.8|169682.8|169794.7|169669.7|344
1713950700000|2024-04-24 09:25:00|169803.5|169678.5|169740.2|169615.2|169803.5|169678.5|169729.6|169604.6|349
1713951000000|2024-04-24 09:30:00|169741|169616|169769|169644|169806.3|169681.3|169729.2|169604.2|418
1713951300000|2024-04-24 09:35:00|169768.4|169643.4|169745.2|169620.2|169773.4|169648.4|169716.4|169591.4|418
1713951600000|2024-04-24 09:40:00|169745|169620|169718.9|169593.9|169752.4|169627.4|169691.2|169566.2|353
1713951900000|2024-04-24 09:45:00|169719.2|169594.2|169804|169679|169809.5|169684.5|169710.8|169585.8|463
1713952200000|2024-04-24 09:50:00|169805.4|169680.4|169717.4|169592.4|169807.5|169682.5|169717.1|169592.1|280
1713952500000|2024-04-24 09:55:00|169717.8|169592.8|169809.7|169684.7|169811.8|169686.8|169712.9|169587.9|439
1713952800000|2024-04-24 10:00:00|169809.5|169684.5|169730.4|169605.4|169836.8|169711.8|169729.4|169604.4|363
1713953100000|2024-04-24 10:05:00|169730|169605|169760.2|169635.2|169783.2|169658.2|169730|169605|273
1713953400000|2024-04-24 10:10:00|169754.9|169629.9|169752.8|169627.8|169775.1|169650.1|169715.6|169590.6|291
1713953700000|2024-04-24 10:15:00|169752.5|169627.5|169785.9|169660.9|169789.7|169664.7|169694.4|169569.4|235
1713954000000|2024-04-24 10:20:00|169786.1|169661.1|169746|169621|169812.8|169687.8|169727.2|169602.2|344
1713954300000|2024-04-24 10:25:00|169745.7|169620.7|169751.2|169626.2|169762.8|169637.8|169726.9|169601.9|283
1713954600000|2024-04-24 10:30:00|169751.5|169626.5|169807|169682|169810|169685|169748|169623|326
1713954900000|2024-04-24 10:35:00|169807.4|169682.4|169806.7|169681.7|169829.4|169704.4|169801.5|169676.5|305
1713955200000|2024-04-24 10:40:00|169806.6|169681.6|169764.1|169639.1|169830.7|169705.7|169764.1|169639.1|359
1713955500000|2024-04-24 10:45:00|169764|169639|169752.4|169627.4|169764|169639|169718.9|169593.9|326
1713955800000|2024-04-24 10:50:00|169752.2|169627.2|169654.8|169529.8|169756.1|169631.1|169650|169525|430
1713956100000|2024-04-24 10:55:00|169654.6|169529.6|169718.2|169593.2|169718.2|169593.2|169652.2|169527.2|314
1713956400000|2024-04-24 11:00:00|169718.6|169593.6|169640.4|169515.4|169724.9|169599.9|169626.5|169501.5|292
1713956700000|2024-04-24 11:05:00|169640.7|169515.7|169558.8|169433.8|169649.6|169524.6|169516.4|169391.4|472
1713957000000|2024-04-24 11:10:00|169559.3|169434.3|169454.1|169329.1|169603.8|169478.8|169451.1|169326.1|402
1713957300000|2024-04-24 11:15:00|169454.3|169329.3|169450.5|169325.5|169454.3|169332.7|169373.1|169264.6|457
1713957600000|2024-04-24 11:20:00|169448.9|169323.9|169396.4|169271.4|169460.3|169335.3|169354.3|169229.3|381
1713957900000|2024-04-24 11:25:00|169396.6|169271.6|169346|169296|169431.5|169341.5|169343.6|169271.4|354
1713958200000|2024-04-24 11:30:00|169346.2|169296.2|169424.9|169299.9|169507.1|169409.6|169346.1|169274.1|475
1713958500000|2024-04-24 11:35:00|169424.3|169299.3|169335.1|169285.1|169424.3|169299.3|169262.3|169178.5|305
1713958800000|2024-04-24 11:40:00|169335.3|169285.3|169404.4|169279.4|169404.5|169317.7|169300.2|169242.3|228
1713959100000|2024-04-24 11:45:00|169403.4|169278.4|169427.1|169377.1|169496.5|169405.8|169339.7|169243|394
1713959400000|2024-04-24 11:50:00|169427.6|169377.6|169389.6|169339.6|169429.2|169379.2|169343.1|169265.4|349
1713959700000|2024-04-24 11:55:00|169389.5|169339.5|169397.9|169272.9|169413|169347.1|169350.1|169266.5|305
1713960000000|2024-04-24 12:00:00|169399.3|169274.3|169256|169131|169430.5|169305.5|169188.7|169094.1|483
1713960300000|2024-04-24 12:05:00|169255.2|169130.2|169279.6|169154.6|169284|169190.2|169127.1|169040.3|472
1713960600000|2024-04-24 12:10:00|169280.7|169155.7|169527.1|169402.1|169564.1|169439.1|169272|169147|620
1713960900000|2024-04-24 12:15:00|169523.5|169398.5|169445.7|169320.7|169580.1|169455.1|169425.5|169300.5|737
1713961200000|2024-04-24 12:20:00|169453.2|169328.2|169423.7|169373.7|169566.9|169441.9|169422.7|169323.6|563
1713961500000|2024-04-24 12:25:00|169423.4|169373.4|169494.3|169369.3|169523.2|169430.4|169420.3|169326.6|477
1713961800000|2024-04-24 12:30:00|169493.5|169368.5|169568.2|169518.2|169614|169528.1|169378.5|169303.2|705
1713962100000|2024-04-24 12:35:00|169569.3|169519.3|169751.2|169626.2|169781.7|169702.7|169568.5|169498.9|866
1713962400000|2024-04-24 12:40:00|169751.4|169626.4|169933.6|169808.6|169940.6|169815.6|169683.2|169558.2|782
1713962700000|2024-04-24 12:45:00|169931.2|169806.2|170153.1|170028.1|170175.9|170050.9|169930.8|169805.8|803
1713963000000|2024-04-24 12:50:00|170151.3|170026.3|169940.5|169815.5|170213|170088|169909.9|169784.9|747
1713963300000|2024-04-24 12:55:00|169940.7|169815.7|170260.9|170135.9|170295.7|170170.7|169940.3|169815.7|749
1713963600000|2024-04-24 13:00:00|170260.6|170135.6|170631.8|170506.8|170635|170510|170195.7|170070.7|727
1713963900000|2024-04-24 13:05:00|170630.3|170505.3|170666|170541|170778.9|170653.9|170483.6|170372.1|903
1713964200000|2024-04-24 13:10:00|170666.2|170541.2|170449.6|170324.6|170685.9|170593.5|170401.2|170276.2|892
1713964500000|2024-04-24 13:15:00|170449.4|170324.4|170499.7|170374.7|170573.3|170448.3|170446|170321|581
1713964800000|2024-04-24 13:20:00|170499.6|170374.6|170416.5|170291.5|170500|170375|170266.3|170150.7|759
1713965100000|2024-04-24 13:25:00|170416.2|170291.2|170444.2|170319.2|170487.2|170362.2|170392.9|170267.9|700
1713965400000|2024-04-24 13:30:00|170417|170367|170646.8|170521.8|170682.1|170593.9|170402.6|170312.1|909
1713965700000|2024-04-24 13:35:00|170627.7|170502.7|170501.1|170376.1|170627.7|170531.2|170387.7|170262.7|797
1713966000000|2024-04-24 13:40:00|170501|170376|170440.4|170390.4|170506.1|170392.9|170264.1|170207.7|828
1713966300000|2024-04-24 13:45:00|170439.4|170389.4|170622.2|170497.2|170705.2|170627.8|170434.1|170384.1|785
1713966600000|2024-04-24 13:50:00|170618.2|170493.2|170706.9|170656.9|170763.7|170713.7|170569.8|170464.5|758
1713966900000|2024-04-24 13:55:00|170707.6|170657.6|170651.3|170526.3|170874.3|170799.4|170589.5|170496.2|902
1713967200000|2024-04-24 14:00:00|170649.5|170524.5|170693.6|170643.6|170830|170768.2|170576.4|170493.1|803
1713967500000|2024-04-24 14:05:00|170693.3|170643.3|170484|170434|170702.8|170647.1|170468|170375.2|921
1713967800000|2024-04-24 14:10:00|170485.1|170435.1|170769.2|170644.2|170772.5|170690|170462.5|170378.1|825
1713968100000|2024-04-24 14:15:00|170767|170642|170559.8|170434.8|170780.7|170662.4|170558.2|170433.2|813
1713968400000|2024-04-24 14:20:00|170558.4|170433.4|170569.9|170444.9|170654.9|170603|170496.3|170404.4|774
1713968700000|2024-04-24 14:25:00|170569.6|170444.6|170650.5|170525.5|170681.5|170606.4|170557.5|170432.5|686
1713969000000|2024-04-24 14:30:00|170650.1|170525.1|170595.3|170545.3|170671.7|170546.7|170491.4|170409|720
1713969300000|2024-04-24 14:35:00|170591.6|170541.6|170775.7|170725.7|170831.9|170749.9|170591.6|170541.6|772
1713969600000|2024-04-24 14:40:00|170774.6|170724.6|171050.3|171000.3|171053.4|171003.4|170774.6|170724.6|815
1713969900000|2024-04-24 14:45:00|171048.7|170998.7|171033.2|170983.2|171111.6|171061.6|170908.1|170856.2|707
1713970200000|2024-04-24 14:50:00|171039.3|170989.3|170919.6|170869.6|171086.6|171012|170917.6|170867.6|632
1713970500000|2024-04-24 14:55:00|170920.1|170870.1|171017.9|170967.9|171071.1|170996.5|170854.5|170771.4|755
1713970800000|2024-04-24 15:00:00|171016.5|170966.5|170861.5|170811.5|171078.8|170991.6|170856.8|170806.8|766
1713971100000|2024-04-24 15:05:00|170860.9|170810.9|170785.1|170660.1|170889.4|170839.4|170727.4|170625.3|702
1713971400000|2024-04-24 15:10:00|170785.9|170660.9|170840.5|170790.5|170954.2|170859.9|170734.8|170621|740
1713971700000|2024-04-24 15:15:00|170839.3|170789.3|170930.6|170805.6|170934.8|170837|170769.2|170707.1|806
1713972000000|2024-04-24 15:20:00|170931|170806|170927|170802|170933.1|170840.6|170781.1|170682.1|701
1713972300000|2024-04-24 15:25:00|170923.6|170798.6|170953.9|170903.9|171000.6|170933.7|170896.7|170796.8|603
1713972600000|2024-04-24 15:30:00|170951.1|170901.1|170882.8|170832.8|170980.1|170930.1|170878|170828|634
1713972900000|2024-04-24 15:35:00|170882.5|170832.5|170893.4|170843.4|170950.2|170900.2|170855.6|170805.6|530
1713973200000|2024-04-24 15:40:00|170894.2|170844.2|171159.1|171034.1|171159.1|171054.7|170881.9|170831.9|655
1713973500000|2024-04-24 15:45:00|171157.6|171032.6|171120|171070|171237.9|171157|171077.3|170965.2|819
1713973800000|2024-04-24 15:50:00|171118.2|171068.2|171019.7|170894.7|171174.5|171088.7|171006.1|170881.1|656
1713974100000|2024-04-24 15:55:00|171021.4|170896.4|171065.3|171015.3|171128.9|171029.9|171016.6|170891.6|563
1713974400000|2024-04-24 16:00:00|171064.4|171014.4|171057.6|171007.6|171091.6|171041.6|171015.3|170965.3|702
1713974700000|2024-04-24 16:05:00|171059.3|171009.3|171210.4|171160.4|171218.1|171168.1|171059.3|171009.3|542
1713975000000|2024-04-24 16:10:00|171211.5|171161.5|171247.2|171197.2|171276|171197.2|171190.9|171126.9|483
1713975300000|2024-04-24 16:15:00|171246.8|171196.8|171367.9|171317.9|171481.6|171408.5|171216.9|171147.7|609
1713975600000|2024-04-24 16:20:00|171368.3|171318.3|171268.7|171218.7|171484|171434|171247.3|171164.2|649
1713975900000|2024-04-24 16:25:00|171268.6|171218.6|171238.3|171188.3|171354.4|171254.5|171233.8|171146|504
1713976200000|2024-04-24 16:30:00|171242.2|171192.2|171408.8|171283.8|171460.9|171342.6|171241.2|171147.7|581
1713976500000|2024-04-24 16:35:00|171409.2|171284.2|171202.1|171152.1|171455.2|171358.8|171201.6|171109.6|581
1713976800000|2024-04-24 16:40:00|171237.7|171112.7|171297.8|171172.8|171335.1|171242|171191.4|171106.8|577
1713977100000|2024-04-24 16:45:00|171301.8|171176.8|171298.1|171248.1|171364.3|171314.3|171262.8|171137.8|594
1713977400000|2024-04-24 16:50:00|171299.2|171249.2|171166.1|171116.1|171327.4|171277.4|171165.1|171111.6|520
1713977700000|2024-04-24 16:55:00|171203.9|171078.9|170984.3|170859.3|171208.4|171097.7|170982.6|170857.6|765
1713978000000|2024-04-24 17:00:00|170981.9|170856.9|170973.2|170848.2|171004.2|170950.9|170931.4|170828.3|787
1713978300000|2024-04-24 17:05:00|170972.8|170847.8|170928.2|170878.2|170973.4|170902.2|170859|170750.2|686
1713978600000|2024-04-24 17:10:00|170929.2|170879.2|171090.9|170965.9|171094.1|171004.8|170916.6|170866.6|557
1713978900000|2024-04-24 17:15:00|171090.6|170965.6|170893.9|170843.9|171145.1|171059.8|170873.2|170795.8|569
1713979200000|2024-04-24 17:20:00|170893.7|170843.7|170809.7|170759.7|170945.5|170895.5|170804.5|170754.5|536
1713979500000|2024-04-24 17:25:00|170812.3|170762.3|170863.4|170813.4|170897.8|170824.4|170812.3|170722|602
1713979800000|2024-04-24 17:30:00|170863.7|170813.7|170928.7|170803.7|170994.8|170905.6|170805.2|170720.5|580
1713980100000|2024-04-24 17:35:00|170929.7|170804.7|170837.7|170712.7|170936.9|170811.9|170799|170709.2|333
1713980400000|2024-04-24 17:40:00|170837.1|170712.1|170626.3|170576.3|170837.1|170712.1|170626.3|170540.5|533
1713980700000|2024-04-24 17:45:00|170628|170578|170774.3|170724.3|170851.1|170801.1|170628|170578|607
1713981000000|2024-04-24 17:50:00|170779.7|170729.7|170782.5|170732.5|170806.8|170756.8|170711.4|170661.4|508
1713981300000|2024-04-24 17:55:00|170786.4|170736.4|170725|170675|170788.3|170738.3|170675.2|170594.3|668
1713981600000|2024-04-24 18:00:00|170724.7|170674.7|170707.6|170582.6|170780.5|170693.6|170694.8|170569.8|531
1713981900000|2024-04-24 18:05:00|170707.7|170582.7|170852.2|170727.2|170852.6|170743.9|170707.7|170582.7|610
1713982200000|2024-04-24 18:10:00|170851.9|170726.9|170879|170829|170921.2|170840.1|170791.9|170707|497
1713982500000|2024-04-24 18:15:00|170879.3|170829.3|170902.8|170852.8|170916.8|170866.8|170856.7|170806.7|613
1713982800000|2024-04-24 18:20:00|170903.9|170853.9|170883.2|170758.2|170929.7|170879.7|170838.7|170752|616
1713983100000|2024-04-24 18:25:00|170882.7|170757.7|170805.4|170680.4|170891.1|170798.2|170758.1|170675.6|590
1713983400000|2024-04-24 18:30:00|170805.1|170680.1|170902.8|170852.8|170922.8|170864.9|170782.1|170677.8|619
1713983700000|2024-04-24 18:35:00|170887.4|170837.4|170748.7|170623.7|170887.4|170837.4|170679.4|170592.6|659
1713984000000|2024-04-24 18:40:00|170748.9|170623.9|170651|170526|170780.2|170655.2|170612.6|170523.6|623
1713984300000|2024-04-24 18:45:00|170653.2|170528.2|170643.9|170518.9|170667.2|170596.1|170573.8|170501.3|634
1713984600000|2024-04-24 18:50:00|170642.5|170517.5|170631.9|170581.9|170710|170613|170615.9|170511.4|553
1713984900000|2024-04-24 18:55:00|170630.1|170580.1|170671.5|170621.5|170782.8|170679.8|170622.9|170549.3|672
1713985200000|2024-04-24 19:00:00|170670.9|170620.9|170683.4|170633.4|170750.6|170684.2|170647|170597|734
1713985500000|2024-04-24 19:05:00|170683.3|170633.3|170679.1|170629.1|170747.3|170678.8|170650.9|170582.9|674
1713985800000|2024-04-24 19:10:00|170680.4|170630.4|170540.5|170415.5|170721|170634.6|170507.9|170401.1|542
1713986100000|2024-04-24 19:15:00|170541|170416|170525.2|170475.2|170633.4|170540.7|170483.4|170384.9|500
1713986400000|2024-04-24 19:20:00|170524.5|170474.5|170515.3|170390.3|170570|170520|170457.5|170357.7|639
1713986700000|2024-04-24 19:25:00|170514.5|170389.5|170470.5|170420.5|170515.1|170460.1|170448.9|170384.8|643
1713987000000|2024-04-24 19:30:00|170469.6|170419.6|170536|170486|170561.6|170511.6|170463.2|170413.2|706
1713987300000|2024-04-24 19:35:00|170536.2|170486.2|170652|170527|170680.1|170579.7|170526.8|170462.3|586
1713987600000|2024-04-24 19:40:00|170652.7|170527.7|170619.3|170494.3|170656.3|170563.6|170531.6|170481|556
1713987900000|2024-04-24 19:45:00|170618.5|170493.5|170636.7|170511.7|170677|170552|170577.8|170489.5|590
1713988200000|2024-04-24 19:50:00|170658.2|170533.2|170732.5|170607.5|170751.4|170643.3|170638.9|170521.2|691
1713988500000|2024-04-24 19:55:00|170735.7|170610.7|170765.9|170715.9|170796.8|170717|170696.1|170571.1|683
1713988800000|2024-04-24 20:00:00|170754.4|170704.4|170835.7|170710.7|170846.2|170752.2|170754.4|170676.4|384
1713989100000|2024-04-24 20:05:00|170834.7|170709.7|170850.9|170725.9|170878|170753|170804.4|170679.4|590
1713989400000|2024-04-24 20:10:00|170873.6|170748.6|170917.6|170792.6|170925.6|170800.6|170872.6|170747.6|475
1713989700000|2024-04-24 20:15:00|170918.4|170793.4|170894.3|170769.3|170928.6|170803.6|170875.9|170750.9|163
1713990000000|2024-04-24 20:20:00|170895.7|170770.7|170926.5|170801.5|170937.7|170812.7|170895.7|170770.7|182
1713990300000|2024-04-24 20:25:00|170927.4|170802.4|170917.5|170792.5|170954.3|170829.3|170888.5|170763.5|158
1713990600000|2024-04-24 20:30:00|170916.4|170791.4|170914.5|170789.5|170926.8|170801.8|170904.1|170779.1|147
1713990900000|2024-04-24 20:35:00|170914.7|170789.7|170831.8|170706.8|170920.1|170795.1|170830.1|170705.1|114
1713991200000|2024-04-24 20:40:00|170829.6|170704.6|170791.5|170666.5|170829.6|170704.6|170787.4|170662.4|84
1713991500000|2024-04-24 20:45:00|170790|170665|170785.6|170660.6|170791.6|170666.6|170781.8|170656.8|141
1713991800000|2024-04-24 20:50:00|170785.7|170660.7|170737.8|170612.8|170795.2|170670.2|170733.4|170608.4|164
1713992100000|2024-04-24 20:55:00|170736.8|170611.8|170789.1|170664.1|170806.2|170681.2|170730.7|170605.7|175
1713992400000|2024-04-24 21:00:00|170790.2|170665.2|170875.6|170595.5|170893.2|170665.2|170790.2|170581.2|25
1713992700000|2024-04-24 21:05:00|170873.6|170593.2|170874.9|170587.2|170879.4|170599|170859.3|170568.9|74
1713993000000|2024-04-24 21:10:00|170874.2|170586.9|170870.7|170582|170881.9|170590.2|170859.5|170574.9|85
1713993300000|2024-04-24 21:15:00|170864|170583.9|170865.6|170583.2|170865.6|170592.6|170839.8|170576.9|115
1713993600000|2024-04-24 21:20:00|170843.3|170587.2|170836.2|170588.6|170865.6|170595.6|170830.5|170580.5|124
1713993900000|2024-04-24 21:25:00|170838.8|170586.1|170852.3|170582.7|170865.6|170594.5|170815.4|170575.7|163
1713994200000|2024-04-24 21:30:00|170855.6|170582.4|170853.7|170583.8|170857.8|170588.4|170840.4|170574.4|119
1713994500000|2024-04-24 21:35:00|170853.9|170583.9|170858.9|170586.9|170864.2|170598.3|170845.3|170575.3|147
1713994800000|2024-04-24 21:40:00|170858.3|170587.6|170851.1|170590.9|170869|170599.8|170845.6|170576.9|213
1713995100000|2024-04-24 21:45:00|170851.3|170580.6|170866.6|170567.5|170867.4|170583.9|170833.8|170549|140
1713995400000|2024-04-24 21:50:00|170861.6|170567.6|170832.4|170522.4|170900.7|170652.2|170832.4|170522.4|148
1713995700000|2024-04-24 21:55:00|170831.5|170521.5|170854.3|170544.3|170863.1|170553.1|170814|170504|352
1713996000000|2024-04-24 22:00:00|170854|170544|170939.9|170814.9|170948.1|170823.1|170854|170544|208
1713996300000|2024-04-24 22:05:00|170931.8|170796.6|170930.2|170805.2|170961.8|170836.8|170921.8|170796.6|73
1713996600000|2024-04-24 22:10:00|170926.9|170801.9|170955|170830|170972.2|170847.2|170923.3|170798.3|126
1713996900000|2024-04-24 22:15:00|170955.7|170830.7|170940.6|170815.6|170966.9|170841.9|170940.3|170815.3|41
1713997200000|2024-04-24 22:20:00|170946.5|170821.5|170919.4|170794.4|170951.2|170826.2|170917.1|170792.1|61
1713997500000|2024-04-24 22:25:00|170920.4|170795.4|170893.1|170768.1|170921.9|170796.9|170891.4|170766.4|86
1713997800000|2024-04-24 22:30:00|170893.9|170768.9|170868.9|170743.9|170908|170783|170865.6|170740.6|195
1713998100000|2024-04-24 22:35:00|170868.8|170743.8|170860.9|170735.9|170873.2|170748.2|170857.9|170732.9|98
1713998400000|2024-04-24 22:40:00|170860|170735|170878.3|170753.3|170881.7|170756.7|170855.8|170730.8|59
1713998700000|2024-04-24 22:45:00|170877.6|170752.6|170878|170753|170891.8|170766.8|170876.3|170751.3|71
1713999000000|2024-04-24 22:50:00|170876.8|170751.8|170863.9|170738.9|170876.8|170751.8|170859.9|170734.9|66
1713999300000|2024-04-24 22:55:00|170863.8|170738.8|170873.3|170748.3|170884.1|170759.1|170862.3|170737.3|63
1713999600000|2024-04-24 23:00:00|170874.6|170749.6|170886.3|170761.3|170887.4|170762.4|170873.9|170748.9|90
1713999900000|2024-04-24 23:05:00|170885.2|170760.2|170881.8|170756.8|170889.2|170764.2|170874.6|170749.6|88
1714000200000|2024-04-24 23:10:00|170882.2|170757.2|170887.8|170762.8|170888.9|170763.9|170843.5|170718.5|158
1714000500000|2024-04-24 23:15:00|170883.1|170758.1|170897.4|170772.4|170897.6|170772.6|170882.6|170757.6|81
1714000800000|2024-04-24 23:20:00|170898.4|170773.4|170914.1|170789.1|170915.8|170790.8|170884.9|170759.9|61
1714001100000|2024-04-24 23:25:00|170913.8|170788.8|170916.5|170791.5|170921.1|170796.1|170911.5|170786.5|40
1714001400000|2024-04-24 23:30:00|170915.6|170790.6|170886.9|170761.9|170921.1|170796.1|170882|170757|68
1714001700000|2024-04-24 23:35:00|170887.4|170762.4|170885.8|170760.8|170889|170764|170883|170758|42
1714002000000|2024-04-24 23:40:00|170883|170758|170887.8|170762.8|170889.5|170764.5|170882.9|170757.9|23
1714002300000|2024-04-24 23:45:00|170888.6|170763.6|170888.6|170763.6|170895.3|170770.3|170887.2|170762.2|25
1714002600000|2024-04-24 23:50:00|170891.9|170766.9|170915.8|170790.8|170923.5|170798.5|170883.7|170758.7|71
1714002900000|2024-04-24 23:55:00|170916.7|170791.7|170917.3|170792.3|170921.2|170796.2|170913.8|170788.8|54
1714003200000|2024-04-25 00:00:00|170917.2|170792.2|170884.6|170759.6|170917.2|170792.2|170873.4|170748.4|236
1714003500000|2024-04-25 00:05:00|170885|170760|170883.1|170758.1|170889.3|170764.3|170874.3|170749.3|314
1714003800000|2024-04-25 00:10:00|170885.6|170760.6|170880.8|170755.8|170889.5|170764.5|170879.1|170754.1|153
1714004100000|2024-04-25 00:15:00|170881.1|170756.1|170874.9|170749.9|170886.2|170761.2|170874.1|170749.1|202
1714004400000|2024-04-25 00:20:00|170875.5|170750.5|170870.9|170745.9|170876.3|170751.3|170854.8|170729.8|152
1714004700000|2024-04-25 00:25:00|170871.3|170746.3|170882|170757|170887.3|170762.3|170859.4|170734.4|137
1714005000000|2024-04-25 00:30:00|170860.7|170735.7|170853.7|170728.7|170860.7|170735.7|170851.9|170726.9|129
1714005300000|2024-04-25 00:35:00|170854.2|170729.2|170840.2|170715.2|170855.8|170730.8|170828.3|170703.3|141
1714005600000|2024-04-25 00:40:00|170832.8|170707.8|170833.7|170708.7|170837.6|170712.6|170829.7|170704.7|126
1714005900000|2024-04-25 00:45:00|170833.1|170708.1|170835.1|170710.1|170869.7|170744.7|170831.8|170706.8|189
1714006200000|2024-04-25 00:50:00|170835.4|170710.4|170834.7|170709.7|170839.9|170714.9|170829.7|170704.7|199
1714006500000|2024-04-25 00:55:00|170835.1|170710.1|170857.4|170732.4|170862.4|170737.4|170831.1|170706.1|164
1714006800000|2024-04-25 01:00:00|170857.9|170732.9|170858|170733|170869.2|170744.2|170831.6|170706.6|190
1714007100000|2024-04-25 01:05:00|170859.8|170734.8|170886.7|170761.7|170891.1|170766.1|170855.7|170730.7|205
1714007400000|2024-04-25 01:10:00|170889|170764|170918.2|170793.2|170922.6|170797.6|170885.8|170760.8|175
1714007700000|2024-04-25 01:15:00|170918.3|170793.3|170921.7|170796.7|170974.1|170849.1|170913.4|170788.4|254
1714008000000|2024-04-25 01:20:00|170921.2|170796.2|170880.9|170755.9|170935.8|170810.8|170878.9|170753.9|361
1714008300000|2024-04-25 01:25:00|170878.9|170753.9|170841|170716|170882.1|170757.1|170835.5|170710.5|237
1714008600000|2024-04-25 01:30:00|170839.4|170714.4|170859.1|170734.1|170871.1|170746.1|170835.4|170710.4|367
1714008900000|2024-04-25 01:35:00|170859.2|170734.2|170840.3|170715.3|170867|170742|170838|170713|286
1714009200000|2024-04-25 01:40:00|170839.3|170714.3|170894.1|170769.1|170897.1|170772.1|170838.3|170713.3|339
1714009500000|2024-04-25 01:45:00|170893|170768|170926.5|170801.5|170954.1|170829.1|170893|170768|412
1714009800000|2024-04-25 01:50:00|170925.2|170800.2|170842.9|170717.9|170925.3|170800.3|170839.6|170714.6|493
1714010100000|2024-04-25 01:55:00|170843.4|170718.4|170891.4|170766.4|170893.9|170768.9|170834.1|170709.1|356
1714010400000|2024-04-25 02:00:00|170890.8|170765.8|170779.8|170654.8|170909.2|170784.2|170777.3|170652.3|495
1714010700000|2024-04-25 02:05:00|170779.2|170654.2|170742.3|170617.3|170809|170684|170729.3|170604.3|427
1714011000000|2024-04-25 02:10:00|170741.7|170616.7|170805.5|170680.5|170811.4|170686.4|170732.4|170607.4|401
1714011300000|2024-04-25 02:15:00|170804.5|170679.5|170813.1|170688.1|170817.1|170692.1|170797.8|170672.8|317
1714011600000|2024-04-25 02:20:00|170812.4|170687.4|170783.2|170658.2|170829.9|170704.9|170774.4|170649.4|465
1714011900000|2024-04-25 02:25:00|170782.2|170657.2|170748.1|170623.1|170784.2|170659.2|170745.9|170620.9|296
1714012200000|2024-04-25 02:30:00|170749.5|170624.5|170715.3|170590.3|170749.5|170624.5|170715.2|170590.2|420
1714012500000|2024-04-25 02:35:00|170716|170591|170736.8|170611.8|170745.3|170620.3|170714.6|170589.6|308
1714012800000|2024-04-25 02:40:00|170737.2|170612.2|170725.7|170600.7|170748|170623|170719.3|170594.3|322
1714013100000|2024-04-25 02:45:00|170725.5|170600.5|170716.5|170591.5|170727.9|170602.9|170687.1|170562.1|389
1714013400000|2024-04-25 02:50:00|170715.7|170590.7|170771.7|170646.7|170777.6|170652.6|170689.7|170564.7|405
1714013700000|2024-04-25 02:55:00|170770.1|170645.1|170713.9|170588.9|170778.6|170653.6|170702.3|170577.3|386
1714014000000|2024-04-25 03:00:00|170715.3|170590.3|170701.4|170576.4|170722.1|170597.1|170695.1|170570.1|343
1714014300000|2024-04-25 03:05:00|170701.1|170576.1|170727.4|170602.4|170728.7|170603.7|170699.5|170574.5|258
1714014600000|2024-04-25 03:10:00|170727|170602|170760.3|170635.3|170762.4|170637.4|170719.2|170594.2|291
1714014900000|2024-04-25 03:15:00|170759.7|170634.7|170811|170686|170814.2|170689.2|170756.2|170631.2|206
1714015200000|2024-04-25 03:20:00|170811.4|170686.4|170841.8|170716.8|170846|170721|170809.6|170684.6|299
1714015500000|2024-04-25 03:25:00|170841.6|170716.6|170816|170691|170847.8|170722.8|170806.4|170681.4|360
1714015800000|2024-04-25 03:30:00|170815.3|170690.3|170876.2|170751.2|170877.3|170752.3|170815.3|170690.3|216
1714016100000|2024-04-25 03:35:00|170874.9|170749.9|170938.5|170813.5|170957.9|170832.9|170874.9|170749.9|206
1714016400000|2024-04-25 03:40:00|170941.9|170816.9|170962.9|170837.9|170972.4|170847.4|170941.9|170816.9|212
1714016700000|2024-04-25 03:45:00|170963.9|170838.9|170946.2|170821.2|170976.5|170851.5|170931.8|170806.8|358
1714017000000|2024-04-25 03:50:00|170943.4|170818.4|170931.5|170806.5|170943.7|170818.7|170929.5|170804.5|434
1714017300000|2024-04-25 03:55:00|170932.4|170807.4|170858.5|170733.5|170940.1|170815.1|170854.3|170729.3|395
1714017600000|2024-04-25 04:00:00|170858.6|170733.6|170824.9|170699.9|170858.6|170733.6|170817.1|170692.1|360
1714017900000|2024-04-25 04:05:00|170823.5|170698.5|170818|170693|170823.5|170698.5|170796.6|170671.6|320
1714018200000|2024-04-25 04:10:00|170816.2|170691.2|170804.8|170679.8|170819.5|170694.5|170798.2|170673.2|225
1714018500000|2024-04-25 04:15:00|170806.1|170681.1|170865.5|170740.5|170873.4|170748.4|170806.1|170681.1|274
1714018800000|2024-04-25 04:20:00|170866.1|170741.1|170869.7|170744.7|170875.3|170750.3|170853|170728|175
1714019100000|2024-04-25 04:25:00|170875.5|170750.5|170873.3|170748.3|170878|170753|170855.6|170730.6|184
1714019400000|2024-04-25 04:30:00|170872.5|170747.5|170900.8|170775.8|170905.2|170780.2|170871.9|170746.9|286
1714019700000|2024-04-25 04:35:00|170901.4|170776.4|170901|170776|170906.9|170781.9|170874.3|170749.3|225
1714020000000|2024-04-25 04:40:00|170901.2|170776.2|170873.4|170748.4|170905.8|170780.8|170868.8|170743.8|172
1714020300000|2024-04-25 04:45:00|170872.5|170747.5|170901.9|170776.9|170910.1|170785.1|170871.6|170746.6|178
1714020600000|2024-04-25 04:50:00|170901|170776|170936.2|170811.2|170936.7|170811.7|170900.5|170775.5|154
1714020900000|2024-04-25 04:55:00|170937.2|170812.2|170908.8|170783.8|170941|170816|170900.9|170775.9|235
1714021200000|2024-04-25 05:00:00|170906.2|170781.2|170941.7|170816.7|170941.9|170816.9|170901.2|170776.2|350
1714021500000|2024-04-25 05:05:00|170942.2|170817.2|170943.2|170818.2|170947.5|170822.5|170921.3|170796.3|475
1714021800000|2024-04-25 05:10:00|170944.1|170819.1|170940.7|170815.7|170946.2|170821.2|170902.9|170777.9|429
1714022100000|2024-04-25 05:15:00|170940.2|170815.2|170975.5|170850.5|170976|170851|170934.2|170809.2|524
1714022400000|2024-04-25 05:20:00|170975.6|170850.6|170985.4|170860.4|171001.5|170876.5|170939|170814|544
1714022700000|2024-04-25 05:25:00|170986.3|170861.3|171024|170899|171032.4|170907.4|170985.1|170860.1|354
1714023000000|2024-04-25 05:30:00|171024.4|170899.4|170999.6|170874.6|171025.7|170900.7|170991.3|170866.3|456
1714023300000|2024-04-25 05:35:00|171001.2|170876.2|170969.1|170844.1|171001.2|170876.2|170963.3|170838.3|280
1714023600000|2024-04-25 05:40:00|170969.8|170844.8|170985.6|170860.6|170994.9|170869.9|170964|170839|155
1714023900000|2024-04-25 05:45:00|170986.4|170861.4|170969.3|170844.3|170999|170874|170968.2|170843.2|225
1714024200000|2024-04-25 05:50:00|170967.6|170842.6|170969.5|170844.5|170977.9|170852.9|170963.6|170838.6|498
1714024500000|2024-04-25 05:55:00|170970.6|170845.6|171005.7|170880.7|171006|170881|170969|170844|391
1714024800000|2024-04-25 06:00:00|171007.1|170882.1|170997.4|170872.4|171007.1|170882.1|170966.5|170841.5|525
1714025100000|2024-04-25 06:05:00|170997.7|170872.7|171001.5|170876.5|171004.3|170879.3|170984|170859|480
1714025400000|2024-04-25 06:10:00|171001.1|170876.1|170905.1|170780.1|171001.1|170876.1|170891.7|170766.7|511
1714025700000|2024-04-25 06:15:00|170904.8|170779.8|170853.1|170728.1|170944.7|170819.7|170851.9|170726.9|478
1714026000000|2024-04-25 06:20:00|170853|170728|170821.5|170696.5|170862.7|170737.7|170820.2|170695.2|507
1714026300000|2024-04-25 06:25:00|170821.7|170696.7|170765.7|170640.7|170823.7|170698.7|170762.9|170637.9|353
1714026600000|2024-04-25 06:30:00|170765.8|170640.8|170764.3|170639.3|170822.2|170697.2|170746.8|170621.8|380
1714026900000|2024-04-25 06:35:00|170764.2|170639.2|170687|170562|170770|170645|170671|170546|318
1714027200000|2024-04-25 06:40:00|170670.9|170545.9|170760.2|170635.2|170764.2|170639.2|170643.1|170518.1|481
1714027500000|2024-04-25 06:45:00|170758.9|170633.9|170812.3|170687.3|170880.7|170755.7|170758.9|170633.9|447
1714027800000|2024-04-25 06:50:00|170812.7|170687.7|170814.7|170689.7|170848.1|170723.1|170761.3|170636.3|441
1714028100000|2024-04-25 06:55:00|170816.2|170691.2|170768.2|170643.2|170817.4|170692.4|170763.2|170638.2|334
1714028400000|2024-04-25 07:00:00|170769.8|170644.8|170770.4|170645.4|170834|170709.4|170743.7|170618.7|543
1714028700000|2024-04-25 07:05:00|170771.4|170646.4|170650.1|170525.1|170771.4|170646.4|170646|170521|457
1714029000000|2024-04-25 07:10:00|170648.8|170523.8|170772.4|170647.4|170781.7|170656.7|170646.2|170521.2|425
1714029300000|2024-04-25 07:15:00|170772.8|170647.8|170850.1|170725.1|170850.8|170725.8|170772.8|170647.8|366
1714029600000|2024-04-25 07:20:00|170847.5|170722.5|171005.8|170880.8|171030.1|170905.1|170844.4|170719.4|448
1714029900000|2024-04-25 07:25:00|171005.6|170880.6|171138.6|171013.6|171170.2|171045.2|170966.4|170841.4|586
1714030200000|2024-04-25 07:30:00|171138.8|171013.8|171027.3|170902.3|171138.8|171013.8|170973.9|170848.9|379
1714030500000|2024-04-25 07:35:00|171027.2|170902.2|170944.7|170819.7|171089.5|170964.5|170944.7|170819.7|364
1714030800000|2024-04-25 07:40:00|170942.2|170817.2|170977.8|170852.8|170989.8|170864.8|170894.4|170769.4|412
1714031100000|2024-04-25 07:45:00|170977.9|170852.9|170969.3|170844.3|171005.1|170880.1|170961.6|170836.6|404
1714031400000|2024-04-25 07:50:00|170968.5|170843.5|170875.3|170750.3|170968.5|170843.5|170867.4|170742.4|386
1714031700000|2024-04-25 07:55:00|170875.6|170750.6|170920.8|170795.8|170931.2|170806.2|170855.5|170730.5|407
1714032000000|2024-04-25 08:00:00|170920.4|170795.4|170720.9|170595.9|170926.9|170801.9|170719.2|170594.2|506
1714032300000|2024-04-25 08:05:00|170721|170596|170665.5|170540.5|170767|170642|170661.8|170536.8|441
1714032600000|2024-04-25 08:10:00|170665.2|170540.2|170686.1|170561.1|170706.5|170581.5|170612.9|170487.9|410
1714032900000|2024-04-25 08:15:00|170686.3|170561.3|170557.9|170432.9|170690.7|170565.7|170556.2|170431.2|338
1714033200000|2024-04-25 08:20:00|170558.4|170433.4|170604.6|170479.6|170626.5|170501.5|170558.4|170433.4|370
1714033500000|2024-04-25 08:25:00|170603.8|170478.8|170601.3|170476.3|170618.6|170493.6|170547.8|170422.8|283
1714033800000|2024-04-25 08:30:00|170601|170476|170495.5|170445.5|170606.3|170481.3|170480.3|170393.3|296
1714034100000|2024-04-25 08:35:00|170535.1|170410.1|170538.7|170413.7|170556.6|170458.1|170479|170392.9|278
1714034400000|2024-04-25 08:40:00|170539.2|170414.2|170590.1|170465.1|170619.3|170494.3|170539.2|170414.2|310
1714034700000|2024-04-25 08:45:00|170590.3|170465.3|170545.9|170420.9|170646.2|170521.2|170536.6|170411.6|325
1714035000000|2024-04-25 08:50:00|170546.7|170421.7|170521.8|170396.8|170552|170427|170520.7|170395.7|234
1714035300000|2024-04-25 08:55:00|170521.6|170396.6|170481.6|170356.6|170525.7|170400.7|170443.7|170318.7|336
1714035600000|2024-04-25 09:00:00|170478.4|170353.4|170517.1|170392.1|170572.6|170447.6|170477.4|170352.4|370
1714035900000|2024-04-25 09:05:00|170517.3|170392.3|170412|170287|170523.6|170398.6|170405.4|170280.4|316
1714036200000|2024-04-25 09:10:00|170413|170288|170498.3|170373.3|170510.9|170385.9|170396.8|170271.8|412
1714036500000|2024-04-25 09:15:00|170497.6|170372.6|170511.7|170386.7|170523.9|170398.9|170488|170363|288
1714036800000|2024-04-25 09:20:00|170511.3|170386.3|170548.5|170423.5|170550.8|170425.8|170488.3|170363.3|318
1714037100000|2024-04-25 09:25:00|170548.6|170423.6|170524.2|170399.2|170548.9|170423.9|170515.7|170390.7|271
1714037400000|2024-04-25 09:30:00|170524.4|170399.4|170558.1|170433.1|170594.3|170469.3|170517.4|170392.4|307
1714037700000|2024-04-25 09:35:00|170557.9|170432.9|170601.7|170476.7|170659.3|170534.3|170555|170430|326
1714038000000|2024-04-25 09:40:00|170601.9|170476.9|170584.1|170459.1|170636.5|170511.5|170577.6|170452.6|258
1714038300000|2024-04-25 09:45:00|170586.2|170461.2|170597.6|170472.6|170607.6|170482.6|170580.5|170455.5|236
1714038600000|2024-04-25 09:50:00|170596.7|170471.7|170551.7|170426.7|170606.7|170484|170533.5|170419|270
1714038900000|2024-04-25 09:55:00|170551.6|170426.6|170507.1|170382.1|170554.2|170456.3|170479.9|170354.9|215
1714039200000|2024-04-25 10:00:00|170505.3|170380.3|170486.9|170361.9|170545.2|170420.2|170456.4|170331.4|258
1714039500000|2024-04-25 10:05:00|170485.5|170360.5|170437.9|170312.9|170485.5|170360.5|170416.6|170291.6|288
1714039800000|2024-04-25 10:10:00|170437|170312|170547.2|170422.2|170591.2|170466.2|170428.4|170303.4|307
1714040100000|2024-04-25 10:15:00|170547.8|170422.8|170584.9|170459.9|170603.2|170478.2|170543.4|170418.4|251
1714040400000|2024-04-25 10:20:00|170585.5|170460.5|170525.7|170400.7|170596.1|170471.1|170490|170365|239
1714040700000|2024-04-25 10:25:00|170525.5|170400.5|170480.9|170355.9|170526.1|170401.1|170466.8|170341.8|186
1714041000000|2024-04-25 10:30:00|170480.2|170355.2|170515|170390|170519.4|170394.4|170430.6|170305.6|319
1714041300000|2024-04-25 10:35:00|170514.8|170389.8|170495.9|170370.9|170533.5|170408.5|170488|170363|266
1714041600000|2024-04-25 10:40:00|170495.7|170370.7|170533.1|170408.1|170533.3|170408.3|170468.5|170343.5|276
1714041900000|2024-04-25 10:45:00|170546.8|170421.8|170580.8|170455.8|170583.7|170458.7|170539.6|170414.6|253
1714042200000|2024-04-25 10:50:00|170581.8|170456.8|170645.9|170520.9|170660.4|170535.4|170581.8|170456.8|235
1714042500000|2024-04-25 10:55:00|170646.3|170521.3|170616.2|170491.2|170684.9|170559.9|170613.9|170488.9|235
1714042800000|2024-04-25 11:00:00|170616.9|170491.9|170717.4|170592.4|170726.2|170645.5|170610.5|170485.5|375
1714043100000|2024-04-25 11:05:00|170710.1|170585.1|170721.8|170596.8|170765.8|170640.8|170700.9|170575.9|423
1714043400000|2024-04-25 11:10:00|170721.9|170596.9|170683.8|170558.8|170722.1|170597.1|170668|170543|335
1714043700000|2024-04-25 11:15:00|170683.6|170558.6|170658.9|170533.9|170684.5|170584|170615.7|170490.7|366
1714044000000|2024-04-25 11:20:00|170658.6|170533.6|170707.8|170582.8|170766.7|170641.7|170653.7|170528.7|506
1714044300000|2024-04-25 11:25:00|170707.9|170582.9|170699.1|170574.1|170716.1|170591.1|170693.6|170568.6|386
1714044600000|2024-04-25 11:30:00|170699.2|170574.2|170771.5|170646.5|170789.8|170679.5|170682.1|170571.9|472
1714044900000|2024-04-25 11:35:00|170769.4|170644.4|170686.9|170636.9|170802.1|170751.7|170685.2|170635.2|540
1714045200000|2024-04-25 11:40:00|170686.3|170636.3|170671|170621|170709.4|170637.4|170652.4|170573.1|434
1714045500000|2024-04-25 11:45:00|170703.7|170653.7|170636.3|170586.3|170725.8|170675.8|170628.3|170578.3|428
1714045800000|2024-04-25 11:50:00|170636.7|170586.7|170550.9|170500.9|170705.4|170642.8|170545.4|170495.4|367
1714046100000|2024-04-25 11:55:00|170550.5|170500.5|170553.5|170428.5|170613.3|170530.9|170547.9|170422.9|302
1714046400000|2024-04-25 12:00:00|170553.6|170428.6|170551.5|170426.5|170587.5|170537.5|170524.2|170425.8|550
1714046700000|2024-04-25 12:05:00|170552.9|170427.9|170428.1|170378.1|170569.5|170473.9|170420.1|170335.7|531
1714047000000|2024-04-25 12:10:00|170427.7|170377.7|170428.9|170378.9|170462.3|170412.3|170418.5|170368.5|366
1714047300000|2024-04-25 12:15:00|170428|170378|170561.8|170436.8|170586|170490.4|170421.4|170371.4|476
1714047600000|2024-04-25 12:20:00|170559.4|170434.4|170571|170521|170571|170521|170508.8|170423.6|528
1714047900000|2024-04-25 12:25:00|170569.1|170519.1|170511.6|170335.8|170584.7|170519.1|170463.3|170335.8|394
1714048200000|2024-04-25 12:30:00|170507.7|170331.9|171331.6|171206.6|171533.1|171408.1|170250.6|170115.6|1107
1714048500000|2024-04-25 12:35:00|171316.4|171191.4|171669.7|171544.7|171835.6|171710.6|171176.3|171051.3|1132
1714048800000|2024-04-25 12:40:00|171667.6|171542.6|171723.8|171598.8|172038.1|171913.1|171649.9|171524.9|1099
1714049100000|2024-04-25 12:45:00|171723.5|171598.5|171708.3|171583.3|171939.5|171814.5|171599.6|171476.2|1058
1714049400000|2024-04-25 12:50:00|171698.1|171573.1|171866|171741|171969.1|171844.1|171642.8|171517.8|1004
1714049700000|2024-04-25 12:55:00|171867.8|171742.8|171733.3|171683.3|171977.8|171852.8|171665.9|171540.9|925
1714050000000|2024-04-25 13:00:00|171728.1|171678.1|171912.5|171787.5|171976.4|171851.4|171538.6|171424.4|964
1714050300000|2024-04-25 13:05:00|171881.9|171831.9|172744.8|172619.8|172790|172665|171881.9|171831.9|981
1714050600000|2024-04-25 13:10:00|172753.7|172628.7|173286.4|173161.4|173962.7|173837.7|172753.7|172628.7|1030
1714050900000|2024-04-25 13:15:00|173286.5|173161.5|173280.7|173155.7|173326.8|173201.8|172722.7|172597.7|867
1714051200000|2024-04-25 13:20:00|173281.5|173156.5|173309.1|173184.1|173564.6|173439.6|173173.1|173048.1|879
1714051500000|2024-04-25 13:25:00|173308|173183|173085.5|172960.5|173489.1|173364.1|173077.7|172952.7|768
1714051800000|2024-04-25 13:30:00|173105.1|172980.1|173189.8|173064.8|173247.9|173122.9|172759.7|172634.7|953
1714052100000|2024-04-25 13:35:00|173188.7|173063.7|172943.9|172818.9|173228|173103|172827.9|172702.9|792
1714052400000|2024-04-25 13:40:00|172943.8|172818.8|172717.5|172592.5|173037.8|172912.8|172657.6|172532.6|807
1714052700000|2024-04-25 13:45:00|172727.4|172602.4|173117.2|172992.2|173125.2|173000.2|172685.3|172560.3|841
1714053000000|2024-04-25 13:50:00|173116.8|172991.8|173146.8|173021.8|173242.2|173117.2|172940.6|172815.6|783
1714053300000|2024-04-25 13:55:00|173124.8|172999.8|172898|172773|173131.8|173006.8|172793|172668|704
1714053600000|2024-04-25 14:00:00|172894|172769|172875|172750|172950|172825|172820.4|172695.4|803
1714053900000|2024-04-25 14:05:00|172876.8|172751.8|172685.8|172560.8|172877.4|172752.4|172555.1|172471|748
1714054200000|2024-04-25 14:10:00|172685.5|172560.5|172534.9|172409.9|172727.3|172602.3|172436|172311|721
1714054500000|2024-04-25 14:15:00|172535.7|172410.7|172551.6|172426.6|172582.1|172464.6|172334.8|172237.1|787
1714054800000|2024-04-25 14:20:00|172549.5|172424.5|172541.1|172416.1|172608.5|172499.1|172431.7|172306.7|601
1714055100000|2024-04-25 14:25:00|172543.9|172418.9|172476.6|172351.6|172592|172467|172383.6|172258.6|581
1714055400000|2024-04-25 14:30:00|172477.2|172352.2|172704|172579|172742.2|172617.2|172293.8|172168.8|683
1714055700000|2024-04-25 14:35:00|172703.8|172578.8|172412.6|172287.6|172703.8|172578.8|172380.6|172255.6|675
1714056000000|2024-04-25 14:40:00|172411.7|172286.7|172460.5|172335.5|172626.6|172501.6|172376.9|172251.9|757
1714056300000|2024-04-25 14:45:00|172461.3|172336.3|172497.9|172372.9|172506.2|172381.2|172386|172261|704
1714056600000|2024-04-25 14:50:00|172499.6|172374.6|172739.3|172614.3|172741.3|172616.3|172411.9|172286.9|622
1714056900000|2024-04-25 14:55:00|172739|172614|172701.4|172576.4|172743.1|172646.7|172596.7|172488.3|794
1714057200000|2024-04-25 15:00:00|172703|172578|172679.4|172554.4|172745.1|172650.5|172463.3|172348.6|785
1714057500000|2024-04-25 15:05:00|172685.1|172560.1|172591|172466|172713.7|172588.7|172591|172466|497
1714057800000|2024-04-25 15:10:00|172591.2|172466.2|172296|172171|172591.5|172466.5|172296|172171|505
1714058100000|2024-04-25 15:15:00|172296.4|172171.4|172257.5|172132.5|172495.4|172370.4|172248.3|172123.3|634
1714058400000|2024-04-25 15:20:00|172257.6|172132.6|172197|172072|172334.1|172233.3|172175.2|172050.2|539
1714058700000|2024-04-25 15:25:00|172172.3|172122.3|172073.1|171948.1|172223.9|172136.3|172007.3|171912.4|547
1714059000000|2024-04-25 15:30:00|172073.3|171948.3|172125.6|172000.6|172219.7|172106.1|171944.8|171856.7|741
1714059300000|2024-04-25 15:35:00|172125.7|172000.7|171917|171792|172127|172020.9|171914.8|171789.8|659
1714059600000|2024-04-25 15:40:00|171916.4|171791.4|171951.6|171826.6|171981.6|171874.1|171809.3|171712.9|667
1714059900000|2024-04-25 15:45:00|171953|171828|172030.5|171980.5|172076.3|171989.6|171908.5|171822.6|637
1714060200000|2024-04-25 15:50:00|172030.7|171980.7|171969|171844|172039.1|171989.1|171792.1|171705.8|658
1714060500000|2024-04-25 15:55:00|171967.4|171842.4|171954|171829|172045.9|171948.3|171870|171796.7|620
1714060800000|2024-04-25 16:00:00|171953.8|171828.8|171857.5|171732.5|172010.8|171929.3|171846.5|171725.7|717
1714061100000|2024-04-25 16:05:00|171857.1|171732.1|172030.2|171905.2|172031.2|171906.2|171850.6|171725.6|762
1714061400000|2024-04-25 16:10:00|172015.4|171890.4|171995.8|171945.8|172145.7|172060|171967.8|171879.2|690
1714061700000|2024-04-25 16:15:00|171995.4|171945.4|172098.8|171973.8|172099.2|171996.3|171958.2|171869.4|615
1714062000000|2024-04-25 16:20:00|172098.4|171973.4|171907.4|171857.4|172159.7|172061.4|171852.9|171771.7|600
1714062300000|2024-04-25 16:25:00|171907.5|171857.5|172003.8|171878.8|172029.4|171942.7|171868.6|171818.6|546
1714062600000|2024-04-25 16:30:00|172003.9|171878.9|171919.8|171869.8|172014.4|171898.4|171814.1|171737.1|577
1714062900000|2024-04-25 16:35:00|171917.7|171867.7|171988.3|171938.3|172010.9|171960.9|171899.9|171808.9|541
1714063200000|2024-04-25 16:40:00|171987.2|171937.2|171830.4|171705.4|171989.1|171939.1|171767.8|171642.8|551
1714063500000|2024-04-25 16:45:00|171830.3|171705.3|171684.5|171634.5|171887.4|171793.6|171676.7|171626.7|645
1714063800000|2024-04-25 16:50:00|171685|171635|171750.8|171625.8|171847.8|171750.7|171635.6|171585.6|595
1714064100000|2024-04-25 16:55:00|171747|171622|171763.5|171713.5|171777.8|171727.8|171654.1|171595.4|499
1714064400000|2024-04-25 17:00:00|171764.4|171714.4|171751.5|171626.5|171858.7|171783.8|171650.2|171571.2|689
1714064700000|2024-04-25 17:05:00|171753.1|171628.1|171742.4|171692.4|171819.2|171700.7|171685.3|171616.5|672
1714065000000|2024-04-25 17:10:00|171746.5|171696.5|171753.5|171628.5|171859.4|171771.3|171685.5|171618.6|626
1714065300000|2024-04-25 17:15:00|171753.8|171628.8|171761.9|171711.9|171782.1|171732.1|171691.4|171624.7|590
1714065600000|2024-04-25 17:20:00|171761.5|171711.5|171871.4|171821.4|171906.9|171848.1|171705.2|171655.2|595
1714065900000|2024-04-25 17:25:00|171871.7|171821.7|171709.7|171659.7|171897.7|171847.7|171680.1|171630.1|537
1714066200000|2024-04-25 17:30:00|171707.5|171657.5|171677.8|171627.8|171731.5|171668.4|171602.7|171513.1|634
1714066500000|2024-04-25 17:35:00|171678.2|171628.2|171595.6|171545.6|171689.6|171639.6|171529.8|171464|529
1714066800000|2024-04-25 17:40:00|171596|171546|171604.1|171554.1|171702.6|171615.7|171595.6|171526.9|524
1714067100000|2024-04-25 17:45:00|171604.5|171554.5|171710.5|171585.5|171716.5|171627.8|171604.5|171552.2|622
1714067400000|2024-04-25 17:50:00|171712.3|171587.3|171644.5|171594.5|171746.6|171678.5|171595.7|171545.7|636
1714067700000|2024-04-25 17:55:00|171645.5|171595.5|171778.2|171728.2|171811.5|171761.5|171640.5|171581.3|623
1714068000000|2024-04-25 18:00:00|171777.9|171727.9|171977.8|171852.8|171978|171890.2|171776.2|171726.2|666
1714068300000|2024-04-25 18:05:00|171939.7|171889.7|171907.9|171857.9|171978.2|171911.6|171903.2|171830.2|507
1714068600000|2024-04-25 18:10:00|171907.6|171857.6|171869.5|171744.5|171918.9|171868.9|171776.3|171685.1|562
1714068900000|2024-04-25 18:15:00|171868.3|171743.3|171851.4|171801.4|171894.2|171832.6|171841.9|171743.3|510
1714069200000|2024-04-25 18:20:00|171851.9|171801.9|171852.9|171802.9|171899.3|171807.9|171789.6|171690.3|613
1714069500000|2024-04-25 18:25:00|171852.6|171802.6|172003.2|171953.2|172005|171955|171851.4|171761.1|634
1714069800000|2024-04-25 18:30:00|172002.9|171952.9|172054.2|172004.2|172069.6|172019.6|171921.3|171871.3|578
1714070100000|2024-04-25 18:35:00|172053.8|172003.8|172171.9|172046.9|172233.1|172108.1|172049.6|171964.1|551
1714070400000|2024-04-25 18:40:00|172172.2|172047.2|172032.2|171982.2|172255.2|172172.9|172029.8|171979.8|584
1714070700000|2024-04-25 18:45:00|172032.4|171982.4|171970.8|171920.8|172047.2|171997.2|171942.8|171860.7|474
1714071000000|2024-04-25 18:50:00|171971.4|171921.4|172109.6|171984.6|172141.8|172073.2|171971.1|171921.1|623
1714071300000|2024-04-25 18:55:00|172108.7|171983.7|172106|172056|172149|172056.9|172031.1|171976.8|525
1714071600000|2024-04-25 19:00:00|172104.7|172054.7|171971.9|171921.9|172117.9|172067.9|171960.2|171872|437
1714071900000|2024-04-25 19:05:00|171972.2|171922.2|171982|171932|172071.6|171981|171953.1|171863.6|485
1714072200000|2024-04-25 19:10:00|171982.1|171932.1|171946.2|171821.2|172015.3|171932.1|171879.8|171816.3|465
1714072500000|2024-04-25 19:15:00|171946.5|171821.5|171945.9|171820.9|171952.1|171869|171905.3|171817.9|328
1714072800000|2024-04-25 19:20:00|171948.3|171823.3|171872.7|171822.7|171952.4|171870.2|171811.4|171711.4|440
1714073100000|2024-04-25 19:25:00|171871.4|171821.4|171939|171889|171981.9|171914.2|171860.1|171810.1|448
1714073400000|2024-04-25 19:30:00|171938.9|171888.9|171976|171926|172014.3|171929.1|171938.9|171847|507
1714073700000|2024-04-25 19:35:00|171977.5|171927.5|172107.4|171982.4|172108.6|172023.6|171977.5|171905.1|451
1714074000000|2024-04-25 19:40:00|172106.7|171981.7|172105|172055|172192.4|172090.1|172088|171980|465
1714074300000|2024-04-25 19:45:00|172105.2|172055.2|172102.1|172052.1|172124.1|172074.1|172069.1|172019.1|483
1714074600000|2024-04-25 19:50:00|172101.7|172051.7|172160.2|172110.2|172280.9|172194.6|172097.9|172047.9|609
1714074900000|2024-04-25 19:55:00|172164.3|172114.3|172133.1|172083.1|172194|172144|172133.1|172083.1|464
1714075200000|2024-04-25 20:00:00|172133.6|172083.6|172032|171907|172143.8|172093.8|172017.4|171892.4|564
1714075500000|2024-04-25 20:05:00|172032.3|171907.3|172009.1|171884.1|172079.4|171954.4|171958.2|171833.2|516
1714075800000|2024-04-25 20:10:00|172010.6|171885.6|171947.1|171822.1|172025.6|171900.6|171923.8|171798.8|310
1714076100000|2024-04-25 20:15:00|171947.9|171822.9|171983.6|171858.6|172019|171894|171942.3|171817.3|241
1714076400000|2024-04-25 20:20:00|171982.3|171857.3|171987.6|171862.6|171987.8|171862.8|171973.8|171848.8|178
1714076700000|2024-04-25 20:25:00|171984.2|171859.2|172017.6|171892.6|172017.7|171892.7|171984.2|171859.2|124
1714077000000|2024-04-25 20:30:00|172019.5|171894.5|172038.3|171913.3|172047.5|171950.1|171967.4|171877.4|162
1714077300000|2024-04-25 20:35:00|172038.5|171913.5|172041.9|171916.9|172052.7|171927.7|172037.5|171912.5|58
1714077600000|2024-04-25 20:40:00|172042.4|171917.4|172041|171916|172047.6|171922.6|172040.3|171915.3|64
1714077900000|2024-04-25 20:45:00|172041.4|171916.4|172029.6|171904.6|172055.9|171930.9|172029.4|171904.4|103
1714078200000|2024-04-25 20:50:00|172034.9|171909.9|172091.8|171966.8|172093.5|171968.5|172028.5|171903.5|172
1714078500000|2024-04-25 20:55:00|172091|171966|172104.8|171979.8|172128|172003|172088.5|171963.5|208
1714078800000|2024-04-25 21:00:00|172106.7|171981.7|172089.5|171779.5|172120.5|171981.7|172089|171779|13
1714079100000|2024-04-25 21:05:00|172090.4|171780.4|172122.7|171812.7|172162.3|171852.3|172085.1|171780.4|85
1714079400000|2024-04-25 21:10:00|172134.7|171824.7|172142.5|171832.5|172148.2|171838.2|172110.5|171800.5|108
1714079700000|2024-04-25 21:15:00|172141.9|171831.9|172129|171819|172146.8|171836.8|172114|171816.7|92
1714080000000|2024-04-25 21:20:00|172129.1|171819.1|172072.6|171835.8|172144.4|171839|172067.1|171811.9|86
1714080300000|2024-04-25 21:25:00|172074.5|171827.8|172118.4|171814.2|172142.7|171839.7|172059.6|171809.4|93
1714080600000|2024-04-25 21:30:00|172126.6|171816.6|172152.8|171842.8|172175.3|171865.3|172103.5|171799.7|129
1714080900000|2024-04-25 21:35:00|172153.7|171843.7|172166.3|171856.3|172184.3|171877.6|172142.4|171832.4|171
1714081200000|2024-04-25 21:40:00|172167.6|171857.6|172155.5|171845.5|172169.8|171859.8|172136|171826|183
1714081500000|2024-04-25 21:45:00|172154.4|171844.4|172129|171834.4|172170|171878|172090|171807.6|160
1714081800000|2024-04-25 21:50:00|172126|171836.5|171992.1|171682.1|172157.7|171850|171979.1|171669.1|87
1714082100000|2024-04-25 21:55:00|171986.9|171676.9|172021|171711|172038.7|171728.7|171974.8|171664.8|105
1714082400000|2024-04-25 22:00:00|172020|171710|172137.1|172012.1|172191.3|172021.7|172020|171710|220
1714082700000|2024-04-25 22:05:00|172131.3|172006.3|172131.2|172006.2|172140.3|172015.3|172110.1|171985.1|119
1714083000000|2024-04-25 22:10:00|172130.8|172005.8|172163.9|172038.9|172167.9|172042.9|172130.8|172005.8|78
1714083300000|2024-04-25 22:15:00|172163.6|172038.6|172157.8|172032.8|172174.3|172049.3|172148|172023|54
1714083600000|2024-04-25 22:20:00|172162.9|172037.9|172172.2|172047.2|172172.2|172047.2|172156.3|172031.3|26
1714083900000|2024-04-25 22:25:00|172171|172046|172155.2|172030.2|172174.5|172049.5|172152.1|172027.1|60
1714084200000|2024-04-25 22:30:00|172155.5|172030.5|172130.9|172005.9|172157.8|172032.8|172128.7|172003.7|64
1714084500000|2024-04-25 22:35:00|172129.2|172004.2|172131.6|172006.6|172148.5|172023.5|172124.3|171999.3|50
1714084800000|2024-04-25 22:40:00|172124.8|171999.8|172133.1|172008.1|172138.8|172013.8|172124.7|171999.7|29
1714085100000|2024-04-25 22:45:00|172130.1|172005.1|172139.8|172014.8|172139.8|172014.8|172123.6|171998.6|50
1714085400000|2024-04-25 22:50:00|172139.6|172014.6|172139.5|172014.5|172156.2|172031.2|172133.4|172008.4|47
1714085700000|2024-04-25 22:55:00|172136.9|172011.9|172138.9|172013.9|172148.5|172023.5|172132.5|172007.5|42
1714086000000|2024-04-25 23:00:00|172140.4|172015.4|172135.9|172010.9|172164.3|172039.3|172130.5|172005.5|72
1714086300000|2024-04-25 23:05:00|172128.3|172003.3|172124.4|171999.4|172135.6|172010.6|172118|171993|62
1714086600000|2024-04-25 23:10:00|172124.2|171999.2|172132.8|172007.8|172157.1|172032.1|172121.4|171996.4|125
1714086900000|2024-04-25 23:15:00|172133.7|172008.7|172136.5|172011.5|172142.2|172017.2|172127.6|172002.6|62
1714087200000|2024-04-25 23:20:00|172139.7|172014.7|172127|172002|172139.7|172014.7|172121.9|171996.9|66
1714087500000|2024-04-25 23:25:00|172126.2|172001.2|172137.7|172012.7|172147.3|172022.3|172119.9|171994.9|87
1714087800000|2024-04-25 23:30:00|172137.9|172012.9|172153.2|172028.2|172156.2|172031.2|172130.3|172005.3|89
1714088100000|2024-04-25 23:35:00|172154.3|172029.3|172109.5|171984.5|172154.9|172029.9|172107|171982|101
1714088400000|2024-04-25 23:40:00|172106.9|171981.9|172107.3|171982.3|172116.8|171991.8|172105.3|171980.3|85
1714088700000|2024-04-25 23:45:00|172110.8|171985.8|172109.7|171984.7|172110.8|171985.8|172106.3|171981.3|68
1714089000000|2024-04-25 23:50:00|172109.5|171984.5|172133|172008|172135.5|172010.5|172106.1|171981.1|92
1714089300000|2024-04-25 23:55:00|172133.5|172008.5|172106.6|171981.6|172135.9|172010.9|172101.1|171976.1|103
1714089600000|2024-04-26 00:00:00|172106|171981|172106.6|171981.6|172136.8|172011.8|172100.2|171975.2|249
1714089900000|2024-04-26 00:05:00|172107.6|171982.6|172072.6|171947.6|172130.5|172005.5|172063.7|171938.7|274
1714090200000|2024-04-26 00:10:00|172073.7|171948.7|172102.4|171977.4|172104.8|171979.8|172072.2|171947.2|224
1714090500000|2024-04-26 00:15:00|172103.6|171978.6|172073.8|171948.8|172104.9|171979.9|172072.2|171947.2|219
1714090800000|2024-04-26 00:20:00|172073.2|171948.2|172081.9|171956.9|172087.6|171962.6|172051.1|171926.1|189
1714091100000|2024-04-26 00:25:00|172080.8|171955.8|172076.3|171951.3|172085.1|171960.1|172062.3|171937.3|135
1714091400000|2024-04-26 00:30:00|172077.3|171952.3|172071.9|171946.9|172081.3|171956.3|172069.9|171944.9|63
1714091700000|2024-04-26 00:35:00|172071.1|171946.1|172075.1|171950.1|172075.7|171950.7|172062.9|171937.9|101
1714092000000|2024-04-26 00:40:00|172075.8|171950.8|172085.3|171960.3|172091.3|171966.3|172073.5|171948.5|121
1714092300000|2024-04-26 00:45:00|172085.1|171960.1|172085.5|171960.5|172087.7|171962.7|172082.5|171957.5|73
1714092600000|2024-04-26 00:50:00|172084.1|171959.1|172059.6|171934.6|172086.1|171961.1|172052.3|171927.3|128
1714092900000|2024-04-26 00:55:00|172058.8|171933.8|172051.6|171926.6|172058.8|171933.8|172034.4|171909.4|191
1714093200000|2024-04-26 01:00:00|172049.8|171924.8|172140.9|172015.9|172141.5|172016.5|172049.5|171924.5|240
1714093500000|2024-04-26 01:05:00|172140.1|172015.1|172109.4|171984.4|172149.2|172024.2|172109.3|171984.3|204
1714093800000|2024-04-26 01:10:00|172108.9|171983.9|172164.3|172039.3|172164.7|172039.7|172108.8|171983.8|221
1714094100000|2024-04-26 01:15:00|172163.5|172038.5|172135.6|172010.6|172167.1|172042.1|172131.9|172006.9|234
1714094400000|2024-04-26 01:20:00|172135.5|172010.5|172139.2|172014.2|172147.7|172022.7|172135.5|172010.5|105
1714094700000|2024-04-26 01:25:00|172139|172014|172166.3|172041.3|172176.8|172051.8|172135.2|172010.2|179
1714095000000|2024-04-26 01:30:00|172166.2|172041.2|172074.6|171949.6|172166.5|172041.5|172074.2|171949.2|398
1714095300000|2024-04-26 01:35:00|172075.2|171950.2|172140.2|172015.2|172144.8|172019.8|172047.8|171922.8|375
1714095600000|2024-04-26 01:40:00|172139.5|172014.5|172138|172013|172144.7|172019.7|172135.9|172010.9|207
1714095900000|2024-04-26 01:45:00|172137.6|172012.6|172146.5|172021.5|172150.4|172025.4|172120.5|171995.5|258
1714096200000|2024-04-26 01:50:00|172146.1|172021.1|172134.6|172009.6|172158.7|172033.7|172121.1|171996.1|232
1714096500000|2024-04-26 01:55:00|172134|172009|172144.6|172019.6|172169.7|172044.7|172134|172009|189
1714096800000|2024-04-26 02:00:00|172145.3|172020.3|172134.7|172009.7|172149.6|172024.6|172123.1|171998.1|181
1714097100000|2024-04-26 02:05:00|172133.3|172008.3|172137.2|172012.2|172139|172014|172132.2|172007.2|116
1714097400000|2024-04-26 02:10:00|172136.6|172011.6|172134.1|172009.1|172140.7|172015.7|172127.2|172002.2|155
1714097700000|2024-04-26 02:15:00|172134.9|172009.9|172126.1|172001.1|172135.2|172010.2|172118.6|171993.6|120
1714098000000|2024-04-26 02:20:00|172126.6|172001.6|172125.5|172000.5|172128.5|172003.5|172124.4|171999.4|82
1714098300000|2024-04-26 02:25:00|172127.2|172002.2|172138.9|172013.9|172146.7|172021.7|172125.5|172000.5|169
1714098600000|2024-04-26 02:30:00|172140|172015|172140.5|172015.5|172142.7|172017.7|172121.9|171996.9|121
1714098900000|2024-04-26 02:35:00|172139.5|172014.5|172137.9|172012.9|172161|172036|172131|172006|101
1714099200000|2024-04-26 02:40:00|172141.7|172016.7|172205.1|172080.1|172205.6|172080.6|172141.7|172016.7|225
1714099500000|2024-04-26 02:45:00|172208.4|172083.4|172241.6|172116.6|172276.5|172151.5|172206.5|172081.5|187
1714099800000|2024-04-26 02:50:00|172242|172117|172199|172074|172249.5|172124.5|172194.2|172069.2|319
1714100100000|2024-04-26 02:55:00|172197.8|172072.8|172211.9|172086.9|172225.1|172100.1|172194.8|172069.8|238
1714100400000|2024-04-26 03:00:00|172217.3|172092.3|172213.5|172088.5|172224|172099|172191.5|172066.5|159
1714100700000|2024-04-26 03:05:00|172217|172092|172202.1|172077.1|172221.5|172096.5|172197.9|172072.9|136
1714101000000|2024-04-26 03:10:00|172201.1|172076.1|172236.9|172111.9|172236.9|172111.9|172192|172067|186
1714101300000|2024-04-26 03:15:00|172237.1|172112.1|172197.9|172072.9|172248.4|172123.4|172197.9|172072.9|253
1714101600000|2024-04-26 03:20:00|172198|172073|172222.5|172097.5|172248.6|172123.6|172197.8|172072.8|439
1714101900000|2024-04-26 03:25:00|172223.7|172098.7|172184.5|172059.5|172244|172119|172176.3|172051.3|408
1714102200000|2024-04-26 03:30:00|172182.1|172057.1|172175.4|172050.4|172186|172061|172109.8|171984.8|462
1714102500000|2024-04-26 03:35:00|172174.6|172049.6|172249.8|172124.8|172254.4|172129.4|172173|172048|372
1714102800000|2024-04-26 03:40:00|172250.8|172125.8|172264.9|172139.9|172278|172153|172248.7|172123.7|149
1714103100000|2024-04-26 03:45:00|172265.3|172140.3|172203.7|172078.7|172265.3|172140.3|172201.8|172076.8|390
1714103400000|2024-04-26 03:50:00|172202|172077|172179.1|172054.1|172210.8|172085.8|172140.6|172015.6|290
1714103700000|2024-04-26 03:55:00|172178.5|172053.5|172170.8|172045.8|172184.4|172059.4|172169.1|172044.1|278
1714104000000|2024-04-26 04:00:00|172173.6|172048.6|172222.7|172097.7|172222.7|172097.7|172173.6|172048.6|156
1714104300000|2024-04-26 04:05:00|172221|172096|172183.6|172058.6|172234.5|172109.5|172180.4|172055.4|167
1714104600000|2024-04-26 04:10:00|172184|172059|172173.6|172048.6|172185.7|172060.7|172168.5|172043.5|180
1714104900000|2024-04-26 04:15:00|172169.2|172044.2|172180.3|172055.3|172184.4|172059.4|172169.2|172044.2|163
1714105200000|2024-04-26 04:20:00|172176.1|172051.1|172168.6|172043.6|172180.3|172055.3|172168|172043|89
1714105500000|2024-04-26 04:25:00|172168.3|172043.3|172169.9|172044.9|172174.5|172049.5|172165.1|172040.1|148
1714105800000|2024-04-26 04:30:00|172167.8|172042.8|172217.1|172092.1|172230.8|172105.8|172165.9|172040.9|203
1714106100000|2024-04-26 04:35:00|172216.7|172091.7|172164|172039|172222.4|172097.4|172160.5|172035.5|251
1714106400000|2024-04-26 04:40:00|172164.4|172039.4|172112.5|171987.5|172166.8|172041.8|172101.5|171976.5|239
1714106700000|2024-04-26 04:45:00|172111.8|171986.8|172081|171956|172112|171987|172080|171955|234
1714107000000|2024-04-26 04:50:00|172080.4|171955.4|172081.3|171956.3|172093.2|171968.2|172078|171953|259
1714107300000|2024-04-26 04:55:00|172082|171957|172049.4|171924.4|172090.2|171965.2|172046.4|171921.4|208
1714107600000|2024-04-26 05:00:00|172049.2|171924.2|172009.4|171884.4|172050.4|171925.4|172009.4|171884.4|347
1714107900000|2024-04-26 05:05:00|172010|171885|172042.4|171917.4|172053.5|171928.5|172008.1|171883.1|261
1714108200000|2024-04-26 05:10:00|172044.1|171919.1|171963.5|171838.5|172046.7|171921.7|171962.5|171837.5|287
1714108500000|2024-04-26 05:15:00|171963.3|171838.3|171953.6|171828.6|171981.7|171856.7|171922.4|171797.4|339
1714108800000|2024-04-26 05:20:00|171952.6|171827.6|171875.6|171750.6|171965.5|171840.5|171874.6|171749.6|230
1714109100000|2024-04-26 05:25:00|171876.7|171751.7|171964.6|171839.6|171977.8|171852.8|171876.4|171751.4|312
1714109400000|2024-04-26 05:30:00|171966|171841|171993.8|171868.8|172002.3|171877.3|171960|171835|377
1714109700000|2024-04-26 05:35:00|171994.5|171869.5|171991.8|171866.8|171999.5|171874.5|171980.9|171855.9|534
1714110000000|2024-04-26 05:40:00|171990.3|171865.3|172017.8|171892.8|172033.7|171908.7|171990|171865|408
1714110300000|2024-04-26 05:45:00|172018.9|171893.9|171944.5|171819.5|172018.9|171893.9|171939.3|171814.3|382
1714110600000|2024-04-26 05:50:00|171945.5|171820.5|171922|171797|171963.6|171838.6|171915.6|171790.6|283
1714110900000|2024-04-26 05:55:00|171921.7|171796.7|171924.9|171799.9|171938.4|171813.4|171879.8|171754.8|313
1714111200000|2024-04-26 06:00:00|171924.5|171799.5|171927.8|171802.8|171938.2|171813.2|171829.4|171704.4|393
1714111500000|2024-04-26 06:05:00|171927.7|171802.7|171866.2|171741.2|171927.7|171802.7|171832.4|171707.4|373
1714111800000|2024-04-26 06:10:00|171866.4|171741.4|171813.4|171688.4|171894.7|171769.7|171812.8|171687.8|534
1714112100000|2024-04-26 06:15:00|171813.6|171688.6|171721.8|171596.8|171818.6|171693.6|171690.8|171565.8|394
1714112400000|2024-04-26 06:20:00|171722.2|171597.2|171777.1|171652.1|171832.4|171707.4|171715.2|171590.2|494
1714112700000|2024-04-26 06:25:00|171777|171652|171788.6|171663.6|171851.3|171726.3|171773.4|171648.4|402
1714113000000|2024-04-26 06:30:00|171788.8|171663.8|171879.9|171754.9|171898.8|171773.8|171786.9|171661.9|373
1714113300000|2024-04-26 06:35:00|171878.3|171753.3|171886.4|171761.4|171904.1|171779.1|171847.5|171722.5|345
1714113600000|2024-04-26 06:40:00|171887.6|171762.6|171853.9|171728.9|171905.8|171780.8|171842.1|171717.1|378
1714113900000|2024-04-26 06:45:00|171855.1|171730.1|171903.3|171778.3|171910.3|171785.3|171844.5|171719.5|358
1714114200000|2024-04-26 06:50:00|171903.5|171778.5|171852.7|171727.7|171914.9|171789.9|171820.7|171695.7|288
1714114500000|2024-04-26 06:55:00|171852.3|171727.3|171914.8|171789.8|171937.6|171812.6|171850.5|171725.5|386
1714114800000|2024-04-26 07:00:00|171912.1|171787.1|172053.8|171928.8|172058.5|171933.5|171906.1|171781.1|637
1714115100000|2024-04-26 07:05:00|172054|171929|172137|172012|172186.6|172061.6|172024.7|171899.7|570
1714115400000|2024-04-26 07:10:00|172136.3|172011.3|172139.4|172014.4|172189.2|172064.2|172106|171981|604
1714115700000|2024-04-26 07:15:00|172138.9|172013.9|172206.9|172081.9|172215.5|172090.5|172110.3|171985.3|595
1714116000000|2024-04-26 07:20:00|172206.7|172081.7|172292.8|172167.8|172304.6|172179.6|172170.7|172045.7|530
1714116300000|2024-04-26 07:25:00|172292.4|172167.4|172254.1|172129.1|172333.2|172208.2|172215|172090|553
1714116600000|2024-04-26 07:30:00|172236.9|172111.9|172173.6|172048.6|172311.1|172186.1|172173.6|172048.6|458
1714116900000|2024-04-26 07:35:00|172174.4|172049.4|172172.8|172047.8|172252.2|172127.2|172152.9|172027.9|469
1714117200000|2024-04-26 07:40:00|172171.6|172046.6|172212|172087|172222.6|172097.6|172146.1|172021.1|399
1714117500000|2024-04-26 07:45:00|172211.4|172086.4|172241.4|172116.4|172303.1|172178.1|172197|172072|390
1714117800000|2024-04-26 07:50:00|172240.7|172115.7|172174.1|172049.1|172241|172116|172099.9|171974.9|374
1714118100000|2024-04-26 07:55:00|172174.5|172049.5|172305.4|172180.4|172312.3|172187.3|172169|172044|377
1714118400000|2024-04-26 08:00:00|172305.7|172180.7|172410.6|172285.6|172530.7|172405.7|172302.1|172177.1|780
1714118700000|2024-04-26 08:05:00|172408.9|172283.9|172257.4|172132.4|172412.1|172287.1|172210.1|172085.1|620
1714119000000|2024-04-26 08:10:00|172261.4|172136.4|172129.9|172004.9|172282|172157|172121.5|171996.5|459
1714119300000|2024-04-26 08:15:00|172152.4|172027.4|172172.6|172047.6|172202.9|172077.9|172132.3|172007.3|508
1714119600000|2024-04-26 08:20:00|172171.3|172046.3|172326.2|172201.2|172343.4|172218.4|172159.4|172034.4|348
1714119900000|2024-04-26 08:25:00|172326.6|172201.6|172321.1|172196.1|172420.4|172295.4|172286.2|172161.2|420
1714120200000|2024-04-26 08:30:00|172321|172196|172429|172304|172475.6|172350.6|172315.7|172190.7|518
1714120500000|2024-04-26 08:35:00|172429.9|172304.9|172489.6|172364.6|172517.5|172392.5|172429.9|172304.9|347
1714120800000|2024-04-26 08:40:00|172489.3|172364.3|172461.5|172336.5|172513.8|172388.8|172421.7|172298.8|331
1714121100000|2024-04-26 08:45:00|172461.3|172336.3|172458.7|172333.7|172476.6|172351.6|172333.3|172225|431
1714121400000|2024-04-26 08:50:00|172458.3|172333.3|172481.9|172356.9|172517.6|172430.6|172457.7|172332.7|290
1714121700000|2024-04-26 08:55:00|172481|172356|172480.9|172355.9|172509.5|172397.4|172423.3|172319.9|260
1714122000000|2024-04-26 09:00:00|172481.7|172356.7|172496.4|172371.4|172513.5|172413.2|172463.2|172356.7|269
1714122300000|2024-04-26 09:05:00|172499.9|172374.9|172517|172392|172523.5|172414.2|172445.6|172320.6|296
1714122600000|2024-04-26 09:10:00|172516.5|172391.5|172593.8|172468.8|172596.1|172471.1|172479|172354|329
1714122900000|2024-04-26 09:15:00|172592.8|172467.8|172714.4|172589.4|172770.8|172652|172590.4|172465.4|429
1714123200000|2024-04-26 09:20:00|172714.8|172589.8|172713.4|172588.4|172779.4|172654.4|172643.3|172518.3|336
1714123500000|2024-04-26 09:25:00|172713.7|172588.7|172600.4|172475.4|172719.3|172594.3|172598.9|172473.9|271
1714123800000|2024-04-26 09:30:00|172601.6|172476.6|172628.8|172503.8|172666.4|172541.4|172597.8|172472.8|320
1714124100000|2024-04-26 09:35:00|172629.1|172504.1|172663.5|172538.5|172744|172619|172628.3|172503.3|356
1714124400000|2024-04-26 09:40:00|172662.9|172537.9|172813.8|172688.8|172844.6|172719.6|172661.4|172536.4|412
1714124700000|2024-04-26 09:45:00|172813.5|172688.5|172863.4|172738.4|172863.7|172738.7|172811.8|172686.8|251
1714125000000|2024-04-26 09:50:00|172863.7|172738.7|172756|172631|172866.3|172741.3|172750.7|172625.7|267
1714125300000|2024-04-26 09:55:00|172756.1|172631.1|172731.9|172606.9|172768.9|172643.9|172695.6|172570.6|260
1714125600000|2024-04-26 10:00:00|172729.3|172604.3|172752.2|172627.2|172782.4|172657.4|172721.5|172596.5|287
1714125900000|2024-04-26 10:05:00|172751.9|172626.9|172670.6|172545.6|172753.2|172628.2|172655.8|172530.8|318
1714126200000|2024-04-26 10:10:00|172671|172546|172710.8|172585.8|172716.8|172591.8|172655|172530|316
1714126500000|2024-04-26 10:15:00|172711.3|172586.3|172505.5|172380.5|172747.7|172622.7|172474.5|172349.5|543
1714126800000|2024-04-26 10:20:00|172506.5|172381.5|172596|172471|172599.2|172474.2|172459.3|172334.3|373
1714127100000|2024-04-26 10:25:00|172597.5|172472.5|172639|172514|172654.4|172529.4|172595.9|172470.9|241
1714127400000|2024-04-26 10:30:00|172657.5|172532.5|172631.1|172506.1|172724.6|172599.6|172627.4|172502.4|306
1714127700000|2024-04-26 10:35:00|172631|172506|172511.5|172386.5|172666.8|172541.8|172509.6|172384.6|292
1714128000000|2024-04-26 10:40:00|172511.7|172386.7|172599.1|172474.1|172658|172533|172507.3|172382.3|424
1714128300000|2024-04-26 10:45:00|172599.4|172474.4|172593.6|172468.6|172599.4|172474.4|172531.1|172406.1|330
1714128600000|2024-04-26 10:50:00|172594|172469|172505.5|172380.5|172612.2|172487.2|172502|172377|338
1714128900000|2024-04-26 10:55:00|172505.1|172380.1|172502.8|172377.8|172533.9|172408.9|172478.8|172353.8|335
1714129200000|2024-04-26 11:00:00|172503|172378|172472|172347|172511.3|172386.3|172470.5|172345.5|316
1714129500000|2024-04-26 11:05:00|172471.3|172346.3|172341|172216|172481.1|172356.1|172327.3|172202.3|373
1714129800000|2024-04-26 11:10:00|172340.9|172215.9|172388.6|172263.6|172419.1|172294.1|172325.9|172200.9|295
1714130100000|2024-04-26 11:15:00|172388.4|172263.4|172405.3|172280.3|172458.1|172333.1|172295.8|172203.7|438
1714130400000|2024-04-26 11:20:00|172404.2|172279.2|172417.7|172292.7|172417.7|172292.7|172330.4|172205.4|332
1714130700000|2024-04-26 11:25:00|172418.7|172293.7|172504.6|172379.6|172577.1|172452.1|172378.7|172253.7|444
1714131000000|2024-04-26 11:30:00|172504.8|172379.8|172447.4|172322.4|172606.9|172509|172440.5|172315.5|406
1714131300000|2024-04-26 11:35:00|172447.8|172322.8|172510|172385|172513.8|172388.8|172384.7|172266.3|366
1714131600000|2024-04-26 11:40:00|172510.5|172385.5|172418.2|172293.2|172515.6|172410.5|172374.2|172289|419
1714131900000|2024-04-26 11:45:00|172418.3|172293.3|172546.6|172421.6|172548.5|172423.5|172418.3|172293.3|333
1714132200000|2024-04-26 11:50:00|172546.2|172421.2|172624|172499|172624|172513.6|172534.6|172409.6|443
1714132500000|2024-04-26 11:55:00|172624.3|172499.3|172756.2|172631.2|172759.5|172634.5|172593.1|172468.1|389
1714132800000|2024-04-26 12:00:00|172756.6|172631.6|172513|172388|172771.3|172646.3|172498.3|172373.3|604
1714133100000|2024-04-26 12:05:00|172511.4|172386.4|172429.8|172304.8|172541.4|172416.4|172348|172259.1|555
1714133400000|2024-04-26 12:10:00|172430.4|172305.4|172364.9|172239.9|172433.4|172340.9|172233.1|172108.1|597
1714133700000|2024-04-26 12:15:00|172362.3|172237.3|172310.7|172260.7|172390.6|172330.8|172275.5|172166.8|488
1714134000000|2024-04-26 12:20:00|172331.7|172206.7|172251.9|172201.9|172357.9|172307.9|172224.7|172135.6|699
1714134300000|2024-04-26 12:25:00|172251.6|172201.6|172180.3|172054.5|172270.6|172201.6|172143.2|172018.2|718
1714134600000|2024-04-26 12:30:00|172181.5|172053.9|171786.2|171661.2|172212.4|172087.4|171648.8|171503.3|1112
1714134900000|2024-04-26 12:35:00|171786.9|171661.9|171540.8|171490.8|171918|171793|171456|171332.1|1084
1714135200000|2024-04-26 12:40:00|171544.1|171494.1|171641.9|171516.9|172029.7|171904.7|171544.1|171494.1|1006
1714135500000|2024-04-26 12:45:00|171641.8|171516.8|172074.8|171949.8|172115.9|172029.1|171631.4|171510.6|973
1714135800000|2024-04-26 12:50:00|172079.7|171954.7|172047.8|171922.8|172198.7|172097.1|171918.2|171825.4|908
1714136100000|2024-04-26 12:55:00|172050.1|171925.1|171580.2|171530.2|172051.7|171942.7|171575.7|171462.8|903
1714136400000|2024-04-26 13:00:00|171580.1|171530.1|171436.6|171386.6|171608.1|171550.5|171335.7|171272.2|949
1714136700000|2024-04-26 13:05:00|171433.5|171383.5|171438.1|171313.1|171551.6|171464.3|171339.5|171249.9|796
1714137000000|2024-04-26 13:10:00|171437.8|171312.8|171688.7|171638.7|171729.5|171642.1|171360|171301.4|790
1714137300000|2024-04-26 13:15:00|171688.2|171638.2|171669.8|171619.8|171704|171654|171548.5|171451.8|809
1714137600000|2024-04-26 13:20:00|171670.1|171620.1|171632.3|171582.3|171729.4|171666.4|171599.6|171486.2|713
1714137900000|2024-04-26 13:25:00|171620.6|171570.6|171536|171486|171704.7|171579.7|171461.1|171338.1|787
1714138200000|2024-04-26 13:30:00|171533.4|171483.4|171322.3|171272.3|171567.2|171517.2|171243.6|171153|935
1714138500000|2024-04-26 13:35:00|171321.9|171271.9|171461.3|171336.3|171480|171408.5|171316.1|171266.1|789
1714138800000|2024-04-26 13:40:00|171457.2|171332.2|171466.2|171416.2|171620.8|171553|171409.1|171328.7|871
1714139100000|2024-04-26 13:45:00|171465.9|171415.9|171328.4|171278.4|171636.2|171518.5|171307.7|171257.7|800
1714139400000|2024-04-26 13:50:00|171327.8|171277.8|171387|171337|171410.1|171342.3|171199.9|171083.9|719
1714139700000|2024-04-26 13:55:00|171390.7|171340.7|171434.8|171256.8|171434.8|171349.6|171223.3|171124.5|545
1714140000000|2024-04-26 14:00:00|171409.5|171284.5|171337.4|171212.4|171485.2|171361.6|171296|171171|714
1714140300000|2024-04-26 14:05:00|171338.2|171213.2|171513.7|171463.7|171580.4|171470.2|171337.3|171212.3|818
1714140600000|2024-04-26 14:10:00|171545.8|171420.8|171493.1|171368.1|171581.4|171485.9|171420.4|171328.5|724
1714140900000|2024-04-26 14:15:00|171494.2|171369.2|171602|171552|171681.5|171574.5|171421.4|171326.2|790
1714141200000|2024-04-26 14:20:00|171641.5|171516.5|171477.3|171352.3|171692.4|171597.6|171452.1|171327.1|798
1714141500000|2024-04-26 14:25:00|171477.7|171352.7|171648.3|171523.3|171654.1|171529.1|171402.9|171312.8|760
1714141800000|2024-04-26 14:30:00|171649.1|171524.1|171629.8|171579.8|171731.5|171651.1|171623.8|171524.1|804
1714142100000|2024-04-26 14:35:00|171630.4|171580.4|171739.9|171689.9|171782.4|171689.9|171555.7|171487.1|749
1714142400000|2024-04-26 14:40:00|171739.6|171689.6|171740|171690|171807.4|171757.4|171704.1|171637.7|683
1714142700000|2024-04-26 14:45:00|171739.5|171689.5|171700|171650|171853.1|171755.6|171687.7|171602.5|728
1714143000000|2024-04-26 14:50:00|171698|171648|171787.4|171737.4|171829.8|171757.1|171691|171578.2|758
1714143300000|2024-04-26 14:55:00|171779.2|171729.2|171836.5|171786.5|171949.8|171877.6|171732.4|171675|923
1714143600000|2024-04-26 15:00:00|171832.5|171782.5|171764.5|171639.5|171913.9|171825.7|171727.1|171627.6|830
1714143900000|2024-04-26 15:05:00|171765.7|171640.7|171892.9|171767.9|171980.8|171880.8|171740.7|171615.7|746
1714144200000|2024-04-26 15:10:00|171895.1|171770.1|171970.4|171845.4|172095.1|171989.2|171885.7|171760.7|691
1714144500000|2024-04-26 15:15:00|171970.5|171845.5|171823.3|171698.3|171975.9|171857.7|171785.8|171686.7|690
1714144800000|2024-04-26 15:20:00|171824.1|171699.1|171939.2|171814.2|171939.2|171814.2|171798.7|171697.2|615
1714145100000|2024-04-26 15:25:00|171940.4|171815.4|171765.8|171640.8|171942.6|171817.6|171721.3|171625|654
1714145400000|2024-04-26 15:30:00|171765.4|171640.4|171673.7|171623.7|171818.9|171693.9|171663.9|171567.1|676
1714145700000|2024-04-26 15:35:00|171669.2|171619.2|171667.2|171542.2|171725.2|171639.5|171611.2|171527.1|585
1714146000000|2024-04-26 15:40:00|171667.6|171542.6|171618.9|171493.9|171694.4|171600.7|171606.5|171482.7|509
1714146300000|2024-04-26 15:45:00|171616.1|171491.1|171595|171470|171639.4|171541.2|171501|171406.1|596
1714146600000|2024-04-26 15:50:00|171594.5|171469.5|171550.6|171500.6|171670.8|171571.6|171543.3|171457.5|644
1714146900000|2024-04-26 15:55:00|171551.3|171501.3|171518|171468|171591.4|171505.4|171481.6|171394.4|632
1714147200000|2024-04-26 16:00:00|171514.2|171464.2|171451.9|171401.9|171561.6|171494.3|171448|171350.5|671
1714147500000|2024-04-26 16:05:00|171450.5|171400.5|171497.9|171372.9|171549.6|171434.6|171432.1|171350.7|535
1714147800000|2024-04-26 16:10:00|171498.6|171373.6|171456.9|171331.9|171502.7|171383.7|171380.5|171266.1|585
1714148100000|2024-04-26 16:15:00|171456.5|171331.5|171452.2|171402.2|171547.9|171432.6|171405.9|171302.4|597
1714148400000|2024-04-26 16:20:00|171452.6|171402.6|171486.2|171361.2|171497|171440.2|171451.1|171352.1|550
1714148700000|2024-04-26 16:25:00|171486.6|171361.6|171503.5|171378.5|171614.6|171546.9|171394.2|171314.2|644
1714149000000|2024-04-26 16:30:00|171500|171375|171441.9|171391.9|171544.6|171493.8|171439.3|171359.5|582
1714149300000|2024-04-26 16:35:00|171442.5|171392.5|171490.7|171440.7|171545.5|171495.5|171425|171375|595
1714149600000|2024-04-26 16:40:00|171490.3|171440.3|171545.7|171420.7|171554.7|171465.8|171486.4|171404|540
1714149900000|2024-04-26 16:45:00|171546.2|171421.2|171535.8|171485.8|171578.7|171492.8|171455.7|171386.5|617
1714150200000|2024-04-26 16:50:00|171535.1|171485.1|171509|171459|171537.7|171487.7|171474.7|171424.7|389
1714150500000|2024-04-26 16:55:00|171508.3|171458.3|171579.2|171454.2|171616.1|171526.1|171508.3|171447.1|433
1714150800000|2024-04-26 17:00:00|171578.4|171453.4|171543.2|171418.2|171612.9|171487.9|171484.6|171413.4|567
1714151100000|2024-04-26 17:05:00|171542.6|171417.6|171516.5|171466.5|171561.6|171477.3|171456.1|171363.6|464
1714151400000|2024-04-26 17:10:00|171517.7|171467.7|171488.7|171363.7|171552.4|171502.4|171485.2|171360.2|566
1714151700000|2024-04-26 17:15:00|171489.1|171364.1|171459.6|171334.6|171491.1|171386|171431.7|171321.3|487
1714152000000|2024-04-26 17:20:00|171458.4|171333.4|171444.6|171319.6|171467.6|171378.9|171417.1|171313.6|441
1714152300000|2024-04-26 17:25:00|171446.6|171321.6|171437.4|171312.4|171448.4|171369.5|171391.8|171305.4|393
1714152600000|2024-04-26 17:30:00|171436.3|171311.3|171375|171250|171442.1|171355.3|171349.1|171247.3|341
1714152900000|2024-04-26 17:35:00|171374.8|171249.8|171366.6|171241.6|171381.1|171296.2|171325.2|171233.8|415
1714153200000|2024-04-26 17:40:00|171366.8|171241.8|171321.2|171271.2|171421.1|171336.4|171294.5|171239.3|498
1714153500000|2024-04-26 17:45:00|171321.6|171271.6|171244.6|171194.6|171332|171282|171230.1|171180.1|417
1714153800000|2024-04-26 17:50:00|171245.4|171195.4|171277.5|171152.5|171285.7|171215.3|171237.9|171147.6|407
1714154100000|2024-04-26 17:55:00|171277.7|171152.7|171240.4|171190.4|171280.4|171214.9|171180.8|171130.8|424
1714154400000|2024-04-26 18:00:00|171240|171190|171325.6|171275.6|171327.4|171277.4|171212.6|171139.2|498
1714154700000|2024-04-26 18:05:00|171324.9|171274.9|171435.2|171310.2|171439.2|171335.3|171321.8|171227.5|553
1714155000000|2024-04-26 18:10:00|171434.5|171309.5|171418.7|171368.7|171436.9|171386.6|171370|171276.4|461
1714155300000|2024-04-26 18:15:00|171418.1|171368.1|171465.3|171340.3|171467.3|171389.5|171394.1|171306.9|500
1714155600000|2024-04-26 18:20:00|171465|171340|171401.6|171276.6|171465.4|171348.9|171392|171274.8|345
1714155900000|2024-04-26 18:25:00|171402.7|171277.7|171403.9|171278.9|171419.4|171350.4|171336.1|171241.8|446
1714156200000|2024-04-26 18:30:00|171404.3|171279.3|171370.6|171320.6|171406.8|171322.7|171311.1|171261.1|418
1714156500000|2024-04-26 18:35:00|171370.2|171320.2|171460.3|171410.3|171501.5|171439.3|171370.2|171320.2|651
1714156800000|2024-04-26 18:40:00|171461.5|171411.5|171482|171432|171483.6|171433.6|171428|171378|499
1714157100000|2024-04-26 18:45:00|171481.4|171431.4|171501.6|171451.6|171548.6|171498.6|171465.2|171415.2|518
1714157400000|2024-04-26 18:50:00|171498.5|171448.5|171494.4|171444.4|171526.9|171448.5|171463.5|171376|430
1714157700000|2024-04-26 18:55:00|171494.2|171444.2|171503|171378|171549.6|171459.3|171476.2|171362|561
1714158000000|2024-04-26 19:00:00|171501.6|171376.6|171469.3|171344.3|171505.5|171429.3|171431.5|171343.8|435
1714158300000|2024-04-26 19:05:00|171470.1|171345.1|171414.8|171364.8|171488.5|171380|171389.5|171314.7|380
1714158600000|2024-04-26 19:10:00|171416.7|171366.7|171482.3|171432.3|171537.1|171440|171394.1|171311.2|389
1714158900000|2024-04-26 19:15:00|171483|171433|171514.7|171389.7|171534.2|171443.1|171473.7|171387.3|352
1714159200000|2024-04-26 19:20:00|171515.3|171390.3|171553.6|171428.6|171553.6|171470.8|171483.4|171386.8|427
1714159500000|2024-04-26 19:25:00|171554|171429|171555.7|171430.7|171557.7|171474.5|171497.3|171385.7|406
1714159800000|2024-04-26 19:30:00|171556.2|171431.2|171544.4|171419.4|171558.9|171474.4|171513.7|171416.9|474
1714160100000|2024-04-26 19:35:00|171544|171419|171525.6|171400.6|171548|171456.4|171502.7|171387.4|435
1714160400000|2024-04-26 19:40:00|171525.9|171400.9|171502.1|171452.1|171526.7|171457.7|171448.4|171397.3|423
1714160700000|2024-04-26 19:45:00|171500.9|171450.9|171398.1|171348.1|171519.7|171450.9|171366.1|171273.9|508
1714161000000|2024-04-26 19:50:00|171399.6|171349.6|171472.3|171422.3|171520.1|171430.3|171398.4|171309.2|414
1714161300000|2024-04-26 19:55:00|171472.9|171422.9|171534.3|171409.3|171545.7|171439.2|171472.9|171374.1|333
1714161600000|2024-04-26 20:00:00|171497.8|171447.8|171511.9|171386.9|171543.2|171449.7|171497.3|171384.9|232
1714161900000|2024-04-26 20:05:00|171510|171385|171544.9|171419.9|171564.6|171439.6|171496.3|171371.3|197
1714162200000|2024-04-26 20:10:00|171545.4|171420.4|171576.1|171451.1|171580.3|171455.3|171542.1|171417.1|90
1714162500000|2024-04-26 20:15:00|171572.5|171447.5|171592.8|171467.8|171593.8|171468.8|171545.1|171420.1|246
1714162800000|2024-04-26 20:20:00|171592.3|171467.3|171631.1|171506.1|171661.4|171536.4|171592.3|171467.3|120
1714163100000|2024-04-26 20:25:00|171631.4|171506.4|171653.4|171528.4|171655|171530|171622.7|171497.7|99
1714163400000|2024-04-26 20:30:00|171652.8|171527.8|171660.7|171535.7|171673.6|171548.6|171643.3|171518.3|237
1714163700000|2024-04-26 20:35:00|171661.1|171536.1|171699.9|171574.9|171705.8|171580.8|171660.3|171535.3|186
1714164000000|2024-04-26 20:40:00|171701|171576|171718.5|171593.5|171720|171595|171695.1|171570.1|113
1714164300000|2024-04-26 20:45:00|171718.2|171593.2|171648.8|171523.8|171725.1|171600.1|171646.8|171521.8|118
1714164600000|2024-04-26 20:50:00|171651.4|171526.4|171667.1|171542.1|171677|171552|171642.6|171517.6|79
1714164900000|2024-04-26 20:55:00|171666.8|171541.8|171661.1|171536.1|171684.2|171559.2|171659.8|171534.8|54
1714334400000|2024-04-28 20:00:00|171743.2|171388.2|171743.2|171388.2|171743.2|171388.2|171743.2|171388.2|1
1714334700000|2024-04-28 20:05:00|171727.5|171372.5|171743.2|171388.2|171781.2|171426.2|171727.5|171372.5|3
1714335000000|2024-04-28 20:10:00|171781.2|171426.2|171743.2|171388.2|171781.2|171426.2|171743.2|171388.2|2
1714335300000|2024-04-28 20:15:00|171781.2|171426.2|171743.2|171388.2|171781.2|171426.2|171743.2|171388.2|2
1714335900000|2024-04-28 20:25:00|171727.5|171372.5|171727.5|171372.5|171727.5|171372.5|171727.5|171372.5|1
1714336500000|2024-04-28 20:35:00|171781.2|171426.2|171743.2|171388.2|171781.2|171426.2|171743.2|171388.2|2
1714336800000|2024-04-28 20:40:00|171781.2|171426.2|171781.2|171426.2|171781.2|171426.2|171781.2|171426.2|1
1714337100000|2024-04-28 20:45:00|171743.2|171388.2|171743.2|171388.2|171781.2|171426.2|171743.2|171388.2|3
1714337700000|2024-04-28 20:55:00|171740.7|171390.7|171758.7|171448.7|171758.7|171448.7|171720.7|171390.7|11
1714338000000|2024-04-28 21:00:00|171705|171395|171705|171395|171758.7|171448.7|171705|171395|5
1714338300000|2024-04-28 21:05:00|171758.7|171448.7|171705|171395|171758.7|171448.7|171705|171395|10
1714338600000|2024-04-28 21:10:00|171758.7|171448.7|171705|171395|171758.7|171448.7|171688.5|171378.5|20
1714338900000|2024-04-28 21:15:00|171700|171390|171758.7|171448.7|171799.8|171489.8|171594|171284|25
1714339200000|2024-04-28 21:20:00|171705|171395|171693.5|171383.5|171758.9|171448.9|171684|171374|14
1714339500000|2024-04-28 21:25:00|171699.5|171389.5|171705|171395|171847.5|171537.5|171661.5|171351.5|36
1714339800000|2024-04-28 21:30:00|171761.3|171451.3|171705|171395|171824|171514|171561|171251|84
1714340100000|2024-04-28 21:35:00|171722.1|171412.1|171700.2|171390.2|171858|171548|171581.1|171271.1|143
1714340400000|2024-04-28 21:40:00|171683.4|171373.4|171777.3|171467.3|171815.9|171505.9|171536.5|171226.5|213
1714340700000|2024-04-28 21:45:00|171804.5|171494.5|171635.3|171325.3|171804.5|171494.5|171581.7|171271.7|184
1714341000000|2024-04-28 21:50:00|171634.5|171324.5|171635.5|171325.5|171793.9|171483.9|171634.5|171324.5|28
1714341300000|2024-04-28 21:55:00|171635.4|171325.4|171702.9|171392.9|171764.2|171454.2|171632.1|171322.1|181
1714341600000|2024-04-28 22:00:00|171723.2|171413.2|171739.2|171579.1|172004.9|171694.9|171534.6|171224.6|263
1714341900000|2024-04-28 22:05:00|171761.8|171554.9|171719.3|171586.4|171779.7|171596.1|171714.8|171537.8|54
1714342200000|2024-04-28 22:10:00|171720.7|171595.7|171716.5|171571.6|171755.3|171597.8|171700.2|171561.7|52
1714342500000|2024-04-28 22:15:00|171716.9|171573|171712.7|171571.6|171720.4|171586.1|171685|171560|51
1714342800000|2024-04-28 22:20:00|171698.3|171573.3|171742|171583.9|171742|171593.7|171680.8|171555.8|79
1714343100000|2024-04-28 22:25:00|171741.8|171583.7|171724.6|171588.9|171745.6|171591.8|171713|171569|80
1714343400000|2024-04-28 22:30:00|171716.5|171590.5|171715.3|171577.5|171725.6|171595|171693.4|171557.2|70
1714343700000|2024-04-28 22:35:00|171713|171581.4|171712.5|171564.7|171722.9|171583.7|171692.4|171554.1|119
1714344000000|2024-04-28 22:40:00|171712|171564.2|171684.9|171537.3|171722.7|171585.1|171681.9|171537.3|98
1714344300000|2024-04-28 22:45:00|171666.1|171541.1|171692.4|171567.4|171713.3|171577.1|171652.1|171522.5|65
1714344600000|2024-04-28 22:50:00|171690.7|171565.7|171709.3|171562.8|171725.3|171569.5|171662.9|171533.1|47
1714344900000|2024-04-28 22:55:00|171704.9|171541.9|171696.8|171570|171743.5|171591.5|171690.5|171541.9|96
1714345200000|2024-04-28 23:00:00|171689.9|171564.9|171709.1|171584.1|171730|171586|171689.4|171555.5|129
1714345500000|2024-04-28 23:05:00|171705.9|171580.9|171726.5|171601.5|171738.4|171605.1|171705.9|171578.3|115
1714345800000|2024-04-28 23:10:00|171726.2|171601.2|171726.8|171601.8|171737.8|171612.8|171707.2|171580.8|59
1714346100000|2024-04-28 23:15:00|171727.3|171602.3|171749.5|171624.5|171751.8|171626.8|171716|171591|67
1714346400000|2024-04-28 23:20:00|171747.3|171622.3|171740.8|171615.8|171757.2|171632.2|171722.7|171597.7|100
1714346700000|2024-04-28 23:25:00|171745.8|171620.8|171756.6|171631.6|171765.8|171640.8|171740|171615|76
1714347000000|2024-04-28 23:30:00|171762.3|171637.3|171753.8|171628.8|171762.3|171637.3|171724.1|171599.1|69
1714347300000|2024-04-28 23:35:00|171748.4|171623.4|171732|171607|171763.3|171638.3|171731.9|171606.9|57
1714347600000|2024-04-28 23:40:00|171749.7|171624.7|171751.9|171626.9|171759.9|171634.9|171728|171603|48
1714347900000|2024-04-28 23:45:00|171749.4|171624.4|171758|171633|171763.2|171638.2|171733.4|171608.4|36
1714348200000|2024-04-28 23:50:00|171752.6|171627.6|171728.5|171603.5|171759.3|171634.3|171727.5|171602.5|44
1714348500000|2024-04-28 23:55:00|171721.6|171596.6|171722.3|171597.3|171731.7|171606.7|171716.8|171591.8|119
1714348800000|2024-04-29 00:00:00|171717.8|171592.8|171711.6|171586.6|171728.7|171603.7|171702.7|171577.7|241
1714349100000|2024-04-29 00:05:00|171711.8|171586.8|171711.3|171586.3|171718.1|171593.1|171701.9|171576.9|139
1714349400000|2024-04-29 00:10:00|171711.5|171586.5|171720|171595|171724.6|171599.6|171708.6|171583.6|164
1714349700000|2024-04-29 00:15:00|171719.8|171594.8|171745.2|171620.2|171745.8|171620.8|171719.6|171594.6|185
1714350000000|2024-04-29 00:20:00|171745.4|171620.4|171771.6|171646.6|171774.9|171649.9|171738.5|171613.5|93
1714350300000|2024-04-29 00:25:00|171771.1|171646.1|171772.1|171647.1|171775|171650|171765.7|171640.7|131
1714350600000|2024-04-29 00:30:00|171772.5|171647.5|171758.6|171633.6|171778.7|171653.7|171758.6|171633.6|145
1714350900000|2024-04-29 00:35:00|171760.1|171635.1|171759.6|171634.6|171763.7|171638.7|171758.3|171633.3|99
1714351200000|2024-04-29 00:40:00|171759.8|171634.8|171756.2|171631.2|171765.5|171640.5|171754.3|171629.3|121
1714351500000|2024-04-29 00:45:00|171755.9|171630.9|171738.9|171613.9|171756.2|171631.2|171725.2|171600.2|146
1714351800000|2024-04-29 00:50:00|171739.3|171614.3|171735.4|171610.4|171740.8|171615.8|171733.5|171608.5|187
1714352100000|2024-04-29 00:55:00|171735.1|171610.1|171735.3|171610.3|171740.8|171615.8|171723.4|171598.4|140
1714352400000|2024-04-29 01:00:00|171728.8|171603.8|171740.4|171615.4|171741.5|171616.5|171723.5|171598.5|101
1714352700000|2024-04-29 01:05:00|171739.3|171614.3|171729.1|171604.1|171742.4|171617.4|171718.5|171593.5|112
1714353000000|2024-04-29 01:10:00|171731.2|171606.2|171732.1|171607.1|171734.9|171609.9|171726.3|171601.3|90
1714353300000|2024-04-29 01:15:00|171730.6|171605.6|171735|171610|171739|171614|171730.6|171605.6|166
1714353600000|2024-04-29 01:20:00|171735.1|171610.1|171734.9|171609.9|171739.5|171614.5|171728.2|171603.2|90
1714353900000|2024-04-29 01:25:00|171734.8|171609.8|171711.7|171586.7|171736.9|171611.9|171702.7|171577.7|125
1714354200000|2024-04-29 01:30:00|171710.7|171585.7|171709.8|171584.8|171718.8|171593.8|171705|171580|279
1714354500000|2024-04-29 01:35:00|171709.6|171584.6|172161.7|172036.7|172436.5|172311.5|171707.4|171582.4|712
1714354800000|2024-04-29 01:40:00|172162.1|172037.1|172053.2|171928.2|172181.5|172056.5|172043|171918|521
1714355100000|2024-04-29 01:45:00|172054|171929|172022.7|171897.7|172058.7|171933.7|171996.8|171871.8|363
1714355400000|2024-04-29 01:50:00|172023.5|171898.5|172024|171899|172042.4|171917.4|172018.1|171893.1|281
1714355700000|2024-04-29 01:55:00|172024.3|171899.3|172025.3|171900.3|172025.9|171900.9|171990.8|171865.8|303
1714356000000|2024-04-29 02:00:00|172027.3|171902.3|172102.4|171977.4|172104|171979|172017.8|171892.8|300
1714356300000|2024-04-29 02:05:00|172102.2|171977.2|172080.7|171955.7|172108.1|171983.1|172079|171954|227
1714356600000|2024-04-29 02:10:00|172080.9|171955.9|172045.1|171920.1|172080.9|171955.9|172028|171903|285
1714356900000|2024-04-29 02:15:00|172045.5|171920.5|172032.2|171907.2|172045.6|171920.6|172022.7|171897.7|213
1714357200000|2024-04-29 02:20:00|172033.6|171908.6|172048.6|171923.6|172058.2|171933.2|172027|171902|171
1714357500000|2024-04-29 02:25:00|172047.4|171922.4|172046.5|171921.5|172055.3|171930.3|172041.4|171916.4|147
1714357800000|2024-04-29 02:30:00|172047.3|171922.3|172035.5|171910.5|172051.8|171926.8|172032.7|171907.7|167
1714358100000|2024-04-29 02:35:00|172036|171911|172003.3|171878.3|172036.5|171911.5|172000.3|171875.3|197
1714358400000|2024-04-29 02:40:00|172002.5|171877.5|172006.7|171881.7|172009.7|171884.7|172001|171876|153
1714358700000|2024-04-29 02:45:00|172006.4|171881.4|172007.4|171882.4|172021.6|171896.6|172001.2|171876.2|135
1714359000000|2024-04-29 02:50:00|172007.7|171882.7|172001.6|171876.6|172008.8|171883.8|172001.6|171876.6|102
1714359300000|2024-04-29 02:55:00|172002.1|171877.1|172008.2|171883.2|172009.3|171884.3|172002.1|171877.1|90
1714359600000|2024-04-29 03:00:00|172007.9|171882.9|172007.5|171882.5|172038|171913|172001.7|171876.7|234
1714359900000|2024-04-29 03:05:00|172006.3|171881.3|172022.3|171897.3|172031.4|171906.4|172004.2|171879.2|102
1714360200000|2024-04-29 03:10:00|172022.5|171897.5|172009|171884|172025.8|171900.8|172003.9|171878.9|144
1714360500000|2024-04-29 03:15:00|172009.7|171884.7|172007.7|171882.7|172025.5|171900.5|172003.8|171878.8|107
1714360800000|2024-04-29 03:20:00|172006.3|171881.3|172009|171884|172015.1|171890.1|172004.6|171879.6|56
1714361100000|2024-04-29 03:25:00|172009.3|171884.3|172008.6|171883.6|172012.1|171887.1|172004.9|171879.9|56
1714361400000|2024-04-29 03:30:00|172008.3|171883.3|172008.8|171883.8|172013|171888|172004.3|171879.3|83
1714361700000|2024-04-29 03:35:00|172007|171882|172008.1|171883.1|172011.5|171925.3|171971.5|171877.3|76
1714362000000|2024-04-29 03:40:00|172002.4|171877.4|172005.9|171880.9|172010.4|171885.4|172002.4|171877.4|79
1714362300000|2024-04-29 03:45:00|172005.4|171880.4|172004.5|171879.5|172006.7|171881.7|172004|171879|39
1714362600000|2024-04-29 03:50:00|172005.5|171880.5|172006.7|171881.7|172006.7|171881.7|172002.2|171877.2|38
1714362900000|2024-04-29 03:55:00|172005.4|171880.4|172003.9|171878.9|172006.9|171881.9|172003.4|171878.4|50
1714363200000|2024-04-29 04:00:00|172005.5|171880.5|172080.7|171955.7|172080.7|171955.7|172003.9|171878.9|91
1714363500000|2024-04-29 04:05:00|172079.9|171954.9|172125.6|172000.6|172550.1|172425.1|172077|171952|611
1714363800000|2024-04-29 04:10:00|172125.5|172000.5|171912.5|171787.5|172129.3|172004.3|171903.9|171778.9|506
1714364100000|2024-04-29 04:15:00|171918.3|171793.3|172096.9|171971.9|172147.4|172022.4|171912.5|171787.5|638
1714364400000|2024-04-29 04:20:00|172097.5|171972.5|172074.9|171949.9|172195.3|172070.3|172068.3|171943.3|505
1714364700000|2024-04-29 04:25:00|172080.2|171955.2|171886.6|171761.6|172080.2|171960.1|171865.9|171740.9|610
1714365000000|2024-04-29 04:30:00|171885.1|171760.1|171796.4|171671.4|171885.1|171773.9|171790.7|171665.7|371
1714365300000|2024-04-29 04:35:00|171794.2|171669.2|171790.2|171665.2|171900.1|171775.1|171730.6|171605.6|423
1714365600000|2024-04-29 04:40:00|171789.5|171664.5|171878.5|171753.5|171920.1|171795.1|171725.2|171606.2|473
1714365900000|2024-04-29 04:45:00|171880.5|171755.5|171863.3|171738.3|171888.6|171763.6|171834.2|171709.2|397
1714366200000|2024-04-29 04:50:00|171864.8|171739.8|171959.4|171834.4|172008|171883|171858.7|171733.7|395
1714366500000|2024-04-29 04:55:00|171960.6|171835.6|171925|171800|171982.5|171857.5|171904.5|171779.5|281
1714366800000|2024-04-29 05:00:00|171927|171802|171790.9|171665.9|171932.4|171816.2|171776.3|171651.3|538
1714367100000|2024-04-29 05:05:00|171792.9|171667.9|171539.8|171414.8|171795.8|171670.8|171533.6|171408.6|695
1714367400000|2024-04-29 05:10:00|171538.8|171413.8|171623.8|171498.8|171630.5|171505.5|171451.8|171326.8|567
1714367700000|2024-04-29 05:15:00|171623.2|171498.2|171573.3|171448.3|171681.9|171556.9|171567|171442|468
1714368000000|2024-04-29 05:20:00|171574.2|171449.2|171579.4|171454.4|171588.3|171463.3|171554.8|171429.8|388
1714368300000|2024-04-29 05:25:00|171579.5|171454.5|171617.3|171492.3|171653.2|171528.2|171556|171431|529
1714368600000|2024-04-29 05:30:00|171618|171493|171586.3|171461.3|171635.5|171510.5|171558.8|171433.8|419
1714368900000|2024-04-29 05:35:00|171588.7|171463.7|171486.3|171361.3|171629.5|171504.5|171483.5|171358.5|447
1714369200000|2024-04-29 05:40:00|171485.6|171360.6|171407.5|171282.5|171489.6|171364.6|171392.8|171267.8|328
1714369500000|2024-04-29 05:45:00|171408.6|171283.6|171424.9|171299.9|171490.4|171365.4|171405.4|171280.4|347
1714369800000|2024-04-29 05:50:00|171422.7|171297.7|171355.3|171230.3|171423.5|171298.5|171315.5|171190.5|271
1714370100000|2024-04-29 05:55:00|171354.1|171229.1|171377|171252|171397.7|171272.7|171339.7|171214.7|378
1714370400000|2024-04-29 06:00:00|171375.8|171250.8|171343.3|171218.3|171416.2|171291.2|171333.1|171208.1|590
1714370700000|2024-04-29 06:05:00|171343|171218|171401|171276|171435|171310|171331.2|171206.2|455
1714371000000|2024-04-29 06:10:00|171401.6|171276.6|171390.2|171265.2|171410.3|171285.3|171334.2|171209.2|449
1714371300000|2024-04-29 06:15:00|171390.6|171265.6|171445.8|171320.8|171474|171349|171386.8|171261.8|342
1714371600000|2024-04-29 06:20:00|171447.7|171322.7|171450.4|171325.4|171456|171331|171435.1|171310.1|270
1714371900000|2024-04-29 06:25:00|171451.1|171326.1|171491|171366|171539.3|171414.3|171449.5|171324.5|384
1714372200000|2024-04-29 06:30:00|171491.4|171366.4|171420|171295|171515.9|171390.9|171408.6|171283.6|405
1714372500000|2024-04-29 06:35:00|171421.2|171296.2|171395.1|171270.1|171425.2|171300.2|171373.9|171248.9|376
1714372800000|2024-04-29 06:40:00|171394.8|171269.8|171398.7|171273.7|171403.9|171278.9|171377.8|171252.8|421
1714373100000|2024-04-29 06:45:00|171399.1|171274.1|171402.5|171277.5|171480|171355|171371.5|171246.5|405
1714373400000|2024-04-29 06:50:00|171400|171275|171425.7|171300.7|171429.6|171304.6|171394.9|171269.9|322
1714373700000|2024-04-29 06:55:00|171425.4|171300.4|171385|171260|171434.8|171309.8|171376.9|171251.9|292
1714374000000|2024-04-29 07:00:00|171386.9|171261.9|171381.6|171256.6|171417|171292|171332.1|171207.1|373
1714374300000|2024-04-29 07:05:00|171382.6|171257.6|171388.1|171263.1|171401.9|171276.9|171326.5|171201.5|477
1714374600000|2024-04-29 07:10:00|171387.9|171262.9|171339.9|171214.9|171457.3|171332.3|171318.3|171193.3|543
1714374900000|2024-04-29 07:15:00|171338.7|171213.7|171260.7|171135.7|171339.7|171214.7|171167.7|171042.7|661
1714375200000|2024-04-29 07:20:00|171260.6|171135.6|171277.1|171152.1|171293.4|171168.4|171139.7|171014.7|649
1714375500000|2024-04-29 07:25:00|171277.4|171152.4|171196.7|171071.7|171361.3|171236.3|171156.7|171031.7|624
1714375800000|2024-04-29 07:30:00|171226|171101|171135|171010|171227.4|171102.4|171128.4|171003.4|554
1714376100000|2024-04-29 07:35:00|171131.7|171006.7|171031.7|170906.7|171185.8|171060.8|170988.4|170863.4|529
1714376400000|2024-04-29 07:40:00|171017.6|170892.6|171043|170918|171123|170998|171013.3|170888.3|489
1714376700000|2024-04-29 07:45:00|171043.8|170918.8|171074|170949|171133.4|171008.4|171043.8|170918.8|405
1714377000000|2024-04-29 07:50:00|171075.9|170950.9|171236.1|171111.1|171243.4|171118.4|171070.9|170945.9|390
1714377300000|2024-04-29 07:55:00|171235.8|171110.8|171127.1|171002.1|171239.7|171114.7|171099.4|170974.4|398
1714377600000|2024-04-29 08:00:00|171128.3|171003.3|171207.8|171082.8|171221.4|171096.4|171097.1|170972.1|556
1714377900000|2024-04-29 08:05:00|171208.1|171083.1|171197.8|171072.8|171216|171091|171125.8|171000.8|393
1714378200000|2024-04-29 08:10:00|171196.5|171071.5|171196.4|171071.4|171260.7|171135.7|171101.8|170976.8|505
1714378500000|2024-04-29 08:15:00|171195.5|171070.5|171301.6|171176.6|171305.5|171180.5|171132.2|171007.2|486
1714378800000|2024-04-29 08:20:00|171303.2|171178.2|171221.5|171096.5|171304|171179|171205.2|171080.2|413
1714379100000|2024-04-29 08:25:00|171221.1|171096.1|171161.8|171036.8|171224.3|171099.3|171152.8|171027.8|426
1714379400000|2024-04-29 08:30:00|171160.7|171035.7|171288|171163|171290.3|171165.3|171147|171022|503
1714379700000|2024-04-29 08:35:00|171290.1|171165.1|171327|171202|171397.7|171272.7|171290.1|171165.1|585
1714380000000|2024-04-29 08:40:00|171327.4|171202.4|171260.4|171135.4|171422.8|171297.8|171241.9|171116.9|502
1714380300000|2024-04-29 08:45:00|171259.7|171134.7|171312.4|171187.4|171342.2|171217.2|171217.6|171092.6|510
1714380600000|2024-04-29 08:50:00|171313.2|171188.2|171340.2|171215.2|171374.6|171249.6|171279.6|171154.6|467
1714380900000|2024-04-29 08:55:00|171340.6|171215.6|171384.7|171259.7|171465.5|171340.5|171306.5|171181.5|489
1714381200000|2024-04-29 09:00:00|171384.4|171259.4|171344.6|171219.6|171413|171288|171286.8|171161.8|350
1714381500000|2024-04-29 09:05:00|171344|171219|171319.1|171194.1|171350.7|171225.7|171259.1|171134.1|427
1714381800000|2024-04-29 09:10:00|171320|171195|171368.9|171243.9|171406.8|171281.8|171315.7|171190.7|375
1714382100000|2024-04-29 09:15:00|171367.5|171242.5|171310|171185|171390|171265|171296.7|171171.7|417
1714382400000|2024-04-29 09:20:00|171308.5|171183.5|171257.5|171132.5|171313.3|171188.3|171256.6|171131.6|317
1714382700000|2024-04-29 09:25:00|171259|171134|171247.8|171122.8|171297|171172|171232.5|171107.5|369
1714383000000|2024-04-29 09:30:00|171247.3|171122.3|171340.3|171215.3|171342.3|171217.3|171236|171111|361
1714383300000|2024-04-29 09:35:00|171340.1|171215.1|171278.5|171153.5|171346|171221|171278.5|171153.5|258
1714383600000|2024-04-29 09:40:00|171277.1|171152.1|171232.8|171107.8|171292|171167|171229.3|171104.3|309
1714383900000|2024-04-29 09:45:00|171232.7|171107.7|171265.1|171140.1|171267|171142|171186.2|171061.2|307
1714384200000|2024-04-29 09:50:00|171264.5|171139.5|171321.2|171196.2|171375.3|171250.3|171262|171137|366
1714384500000|2024-04-29 09:55:00|171321.1|171196.1|171432.7|171307.7|171441.3|171316.3|171321.1|171196.1|326
1714384800000|2024-04-29 10:00:00|171433.2|171308.2|171305.3|171180.3|171494.3|171369.3|171284.5|171159.5|597
1714385100000|2024-04-29 10:05:00|171307.8|171182.8|171316.1|171191.1|171361.9|171236.9|171282.3|171157.3|345
1714385400000|2024-04-29 10:10:00|171318|171193|171380.4|171255.4|171385.1|171260.1|171315.1|171190.1|380
1714385700000|2024-04-29 10:15:00|171380.7|171255.7|171315|171190|171381|171256|171299.7|171174.7|374
1714386000000|2024-04-29 10:20:00|171314.2|171189.2|171316.7|171191.7|171355.8|171230.8|171308.2|171183.2|357
1714386300000|2024-04-29 10:25:00|171315.6|171190.6|171272|171147|171376.5|171251.5|171259.2|171134.2|391
1714386600000|2024-04-29 10:30:00|171272.7|171147.7|171261.4|171136.4|171364.6|171239.6|171242|171117|387
1714386900000|2024-04-29 10:35:00|171266.5|171141.5|171288.9|171163.9|171292.1|171167.1|171255|171130|317
1714387200000|2024-04-29 10:40:00|171289.5|171164.5|171334.2|171209.2|171373.8|171248.8|171278.8|171153.8|345
1714387500000|2024-04-29 10:45:00|171338|171213|171316.1|171191.1|171354.8|171229.8|171311.9|171186.9|461
1714387800000|2024-04-29 10:50:00|171316.3|171191.3|171322.9|171197.9|171324.8|171199.8|171301.5|171176.5|349
1714388100000|2024-04-29 10:55:00|171323.4|171198.4|171338.8|171213.8|171375.2|171250.2|171290|171165|377
1714388400000|2024-04-29 11:00:00|171336|171211|171221.5|171096.5|171336|171211|171219.6|171094.6|353
1714388700000|2024-04-29 11:05:00|171221.1|171096.1|171217|171092|171305.4|171180.4|171216.6|171091.6|304
1714389000000|2024-04-29 11:10:00|171216.9|171091.9|171175.4|171050.4|171225.4|171100.4|171158.4|171033.4|357
1714389300000|2024-04-29 11:15:00|171174.5|171049.5|171142.4|171017.4|171243.9|171118.9|171136.3|171011.3|423
1714389600000|2024-04-29 11:20:00|171142.5|171017.5|171106.7|170981.7|171164.6|171039.6|171106.1|170981.1|241
1714389900000|2024-04-29 11:25:00|171106.1|170981.1|171159.4|171034.4|171162.4|171037.4|171049.4|170924.4|370
1714390200000|2024-04-29 11:30:00|171159.7|171034.7|171252.1|171127.1|171253.6|171128.6|171114.5|170989.5|523
1714390500000|2024-04-29 11:35:00|171252.3|171127.3|171261|171136|171345|171220|171235.5|171110.5|524
1714390800000|2024-04-29 11:40:00|171261.4|171136.4|171202.2|171077.2|171270.5|171145.5|171196.6|171071.6|292
1714391100000|2024-04-29 11:45:00|171202.5|171077.5|171169|171044|171208|171083|171159|171034|375
1714391400000|2024-04-29 11:50:00|171169.5|171044.5|171068|170943|171191.3|171066.3|171068|170943|371
1714391700000|2024-04-29 11:55:00|171069|170944|171125.8|171000.8|171129.9|171004.9|171069|170944|312
1714392000000|2024-04-29 12:00:00|171125.3|171000.3|171050|170925|171167.7|171042.7|171041|170916|506
1714392300000|2024-04-29 12:05:00|171050.3|170925.3|170952.5|170827.5|171080.8|170955.8|170951.8|170826.8|523
1714392600000|2024-04-29 12:10:00|170953.3|170828.3|170967.9|170842.9|170980.8|170855.8|170843.1|170718.1|601
1714392900000|2024-04-29 12:15:00|170968.1|170843.1|171041.6|170916.6|171060.9|170935.9|170920.1|170795.1|524
1714393200000|2024-04-29 12:20:00|171039.8|170914.8|171020.4|170895.4|171086.2|170961.2|171010.5|170885.5|657
1714393500000|2024-04-29 12:25:00|171013.9|170888.9|170929.1|170804.1|171018.6|170893.6|170892.1|170767.1|576
1714393800000|2024-04-29 12:30:00|170927.3|170802.3|170988.1|170863.1|170989.3|170864.3|170886.7|170761.7|623
1714394100000|2024-04-29 12:35:00|170989.2|170864.2|171076.7|170951.7|171094.8|170969.8|170988.6|170863.6|602
1714394400000|2024-04-29 12:40:00|171076.3|170951.3|171130|171005|171149|171024|171045.9|170920.9|626
1714394700000|2024-04-29 12:45:00|171129.8|171004.8|171009.3|170884.3|171141.8|171016.8|170972|170847|625
1714395000000|2024-04-29 12:50:00|171009.5|170884.5|170993.3|170868.3|171022.3|170897.3|170977.3|170852.3|613
1714395300000|2024-04-29 12:55:00|170992.2|170867.2|171023.7|170898.7|171026.8|170901.8|170979.4|170854.4|576
1714395600000|2024-04-29 13:00:00|171025.8|170900.8|170743.5|170618.5|171125.7|171000.7|170741.2|170616.2|779
1714395900000|2024-04-29 13:05:00|170742.8|170617.8|170722.2|170597.2|170825.3|170700.3|170682.9|170557.9|675
1714396200000|2024-04-29 13:10:00|170721.7|170596.7|170847.3|170722.3|170875.5|170750.5|170716.2|170591.2|580
1714396500000|2024-04-29 13:15:00|170847|170722|170785.6|170660.6|170896.7|170771.7|170764.8|170639.8|589
1714396800000|2024-04-29 13:20:00|170785.5|170660.5|170814.3|170689.3|170824.7|170699.7|170720.8|170595.8|620
1714397100000|2024-04-29 13:25:00|170814.8|170689.8|170834.9|170709.9|170843.8|170718.8|170737.9|170612.9|570
1714397400000|2024-04-29 13:30:00|170834.3|170709.3|170905|170780|170914.6|170822.5|170801.8|170680.8|793
1714397700000|2024-04-29 13:35:00|170904.3|170779.3|171030.3|170905.3|171033|170908|170870.2|170745.2|871
1714398000000|2024-04-29 13:40:00|171034.6|170909.6|171007.9|170882.9|171092.8|170967.8|170944.2|170819.2|821
1714398300000|2024-04-29 13:45:00|171007.6|170882.6|170973.5|170848.5|171048.6|170923.6|170933.9|170822.9|893
1714398600000|2024-04-29 13:50:00|170972.2|170847.2|170969.2|170844.2|171038.8|170913.8|170905.4|170780.4|834
1714398900000|2024-04-29 13:55:00|170969.5|170844.5|170949.1|170824.1|171008.5|170883.5|170876.4|170775.8|770
1714399200000|2024-04-29 14:00:00|170948.7|170823.7|170882.3|170757.3|170967.6|170842.6|170811.6|170697.4|828
1714399500000|2024-04-29 14:05:00|170881.2|170756.2|170881.4|170756.4|170953.7|170854.1|170806.7|170696.6|735
1714399800000|2024-04-29 14:10:00|170882.5|170757.5|170852.2|170802.2|170948.6|170833.4|170784.5|170698.4|622
1714400100000|2024-04-29 14:15:00|170851.6|170801.6|170879.1|170829.1|170952.8|170894.3|170838.4|170784.3|587
1714400400000|2024-04-29 14:20:00|170877.7|170827.7|170885.3|170835.3|170918.3|170862.5|170841.6|170745.9|653
1714400700000|2024-04-29 14:25:00|170886.6|170836.6|170859.2|170734.2|170894.1|170837.2|170818.2|170723.8|626
1714401000000|2024-04-29 14:30:00|170855.7|170730.7|170841.2|170716.2|170867.5|170764.8|170758.4|170633.4|692
1714401300000|2024-04-29 14:35:00|170841|170716|170820.5|170695.5|170943.5|170818.5|170817.4|170692.4|712
1714401600000|2024-04-29 14:40:00|170820.4|170695.4|170735.5|170685.5|170861.4|170781.4|170724.2|170646.4|657
1714401900000|2024-04-29 14:45:00|170732.2|170682.2|170729.2|170604.2|170809.7|170721.5|170687.4|170600.5|685
1714402200000|2024-04-29 14:50:00|170730.1|170605.1|170644.7|170519.7|170744.5|170633|170579.3|170491.1|648
1714402500000|2024-04-29 14:55:00|170649.1|170524.1|170446.5|170396.5|170650.6|170556.8|170389.7|170296.9|824
1714402800000|2024-04-29 15:00:00|170446|170396|170482.9|170357.9|170528.3|170424.2|170400.1|170275.1|794
1714403100000|2024-04-29 15:05:00|170483.1|170358.1|170431.1|170306.1|170501.5|170408.8|170411.5|170286.5|772
1714403400000|2024-04-29 15:10:00|170431.2|170306.2|170318.9|170268.9|170441.8|170330.4|170309.4|170218.4|692
1714403700000|2024-04-29 15:15:00|170319.1|170269.1|170373.3|170248.3|170383.6|170289.9|170264.3|170167|667
1714404000000|2024-04-29 15:20:00|170372.5|170247.5|170315.6|170265.6|170421|170333.8|170286.2|170224.6|657
1714404300000|2024-04-29 15:25:00|170318.4|170268.4|170344|170219|170404.3|170296|170261.9|170189.7|613
1714404600000|2024-04-29 15:30:00|170330.4|170205.4|170388.1|170263.1|170420.7|170353.9|170210.8|170152.2|707
1714404900000|2024-04-29 15:35:00|170388.5|170263.5|170475.5|170350.5|170485.5|170360.7|170346.6|170245.2|620
1714405200000|2024-04-29 15:40:00|170475.4|170350.4|170354.8|170229.8|170475.4|170350.4|170349.8|170224.8|529
1714405500000|2024-04-29 15:45:00|170354.4|170229.4|170313.3|170188.3|170378|170293|170252.1|170157.9|634
1714405800000|2024-04-29 15:50:00|170313.5|170188.5|170260|170135|170320.3|170232.1|170191.5|170072|439
1714406100000|2024-04-29 15:55:00|170259.5|170134.5|170252.6|170127.6|170301.5|170203.5|170172|170081|552
1714406400000|2024-04-29 16:00:00|170252.5|170127.5|170148.4|170023.4|170253.1|170136.9|170094.1|169998.6|630
1714406700000|2024-04-29 16:05:00|170147.9|170022.9|170080|169955|170154.5|170062.9|170070.5|169949.7|620
1714407000000|2024-04-29 16:10:00|170080.6|169955.6|170103.1|169978.1|170141.7|170039.9|170048.4|169952.7|621
1714407300000|2024-04-29 16:15:00|170101|169976|170071.9|169946.9|170108.7|169999.7|170029.1|169938|464
1714407600000|2024-04-29 16:20:00|170071.4|169946.4|170068.9|169943.9|170131.7|170046.3|170025.9|169940.7|582
1714407900000|2024-04-29 16:25:00|170067.5|169942.5|170043|169918|170071.4|169985.7|169935.8|169856.9|677
1714408200000|2024-04-29 16:30:00|170041.8|169916.8|170058.6|170008.6|170092.1|170008.6|169995.1|169909.4|473
1714408500000|2024-04-29 16:35:00|170058.4|170008.4|170037.5|169987.5|170154.9|170053.5|170026.4|169970.6|517
1714408800000|2024-04-29 16:40:00|170036.8|169986.8|170183.1|170058.1|170183.1|170070.5|170030.8|169980.8|677
1714409100000|2024-04-29 16:45:00|170183.5|170058.5|170213|170163|170295.4|170211|170174.6|170049.6|875
1714409400000|2024-04-29 16:50:00|170213.8|170163.8|170325.4|170275.4|170404.3|170334.7|170213.8|170136.6|458
1714409700000|2024-04-29 16:55:00|170324.9|170274.9|170393.7|170268.7|170415.3|170338.1|170295.7|170202.8|508
1714410000000|2024-04-29 17:00:00|170393.3|170268.3|170297.7|170247.7|170405.1|170322.8|170237|170187|580
1714410300000|2024-04-29 17:05:00|170298|170248|170261.5|170211.5|170363|170308.4|170251.2|170201.2|531
1714410600000|2024-04-29 17:10:00|170261.2|170211.2|170415.7|170290.7|170420.4|170325.2|170256.3|170167.5|557
1714410900000|2024-04-29 17:15:00|170416.2|170291.2|170325|170200|170433.2|170326.5|170303.5|170196.5|495
1714411200000|2024-04-29 17:20:00|170325.6|170200.6|170348.9|170223.9|170360.5|170268.9|170288.5|170199.8|633
1714411500000|2024-04-29 17:25:00|170349|170224|170266.6|170141.6|170364.5|170272.9|170229.7|170111.7|639
1714411800000|2024-04-29 17:30:00|170266.2|170141.2|170299.9|170249.9|170392.2|170342.2|170255.3|170139.8|613
1714412100000|2024-04-29 17:35:00|170298.4|170248.4|170295.1|170170.1|170339.4|170249.8|170257.2|170161.5|669
1714412400000|2024-04-29 17:40:00|170295.2|170170.2|170297.1|170172.1|170306.4|170181.4|170269.1|170144.1|604
1714412700000|2024-04-29 17:45:00|170297.3|170172.3|170341.1|170216.1|170350|170236.8|170256.7|170151.1|503
1714413000000|2024-04-29 17:50:00|170340.7|170215.7|170300.4|170175.4|170347.8|170253.1|170274.9|170149.9|509
1714413300000|2024-04-29 17:55:00|170301.3|170176.3|170323.4|170198.4|170328.1|170244|170244.1|170144.1|386
1714413600000|2024-04-29 18:00:00|170323.5|170198.5|170303.5|170178.5|170366.9|170241.9|170261|170136|640
1714413900000|2024-04-29 18:05:00|170303.9|170178.9|170227.7|170102.7|170310.5|170185.5|170175.8|170082.3|570
1714414200000|2024-04-29 18:10:00|170227.9|170102.9|170343.7|170218.7|170353.7|170228.7|170224.9|170099.9|515
1714414500000|2024-04-29 18:15:00|170343.2|170218.2|170294.2|170169.2|170379.7|170254.7|170289.5|170164.5|576
1714414800000|2024-04-29 18:20:00|170293.9|170168.9|170309.3|170184.3|170336.6|170211.6|170288.3|170163.3|487
1714415100000|2024-04-29 18:25:00|170310.4|170185.4|170329.9|170204.9|170336.5|170211.5|170306.2|170181.2|555
1714415400000|2024-04-29 18:30:00|170329.7|170204.7|170360.7|170235.7|170423|170329|170291.8|170204.7|594
1714415700000|2024-04-29 18:35:00|170360.8|170235.8|170371.1|170246.1|170422|170332.5|170318.4|170231.2|481
1714416000000|2024-04-29 18:40:00|170369.2|170244.2|170297.5|170172.5|170371.3|170246.3|170277.9|170152.9|390
1714416300000|2024-04-29 18:45:00|170297.8|170172.8|170308.9|170183.9|170325.4|170200.4|170278.8|170153.8|400
1714416600000|2024-04-29 18:50:00|170308.6|170183.6|170327.5|170202.5|170334.3|170209.3|170292.9|170167.9|493
1714416900000|2024-04-29 18:55:00|170327.9|170202.9|170336.8|170211.8|170349.5|170224.5|170304.5|170179.5|488
1714417200000|2024-04-29 19:00:00|170354.9|170229.9|170476.4|170351.4|170574.9|170449.9|170354.9|170229.9|958
1714417500000|2024-04-29 19:05:00|170477|170352|170340.7|170215.7|170477.2|170359.6|170298.1|170209.9|697
1714417800000|2024-04-29 19:10:00|170340.5|170215.5|170377.5|170252.5|170453.3|170352.1|170287.9|170184|663
1714418100000|2024-04-29 19:15:00|170377.8|170252.8|170392.4|170267.4|170451.5|170326.5|170333.3|170208.3|670
1714418400000|2024-04-29 19:20:00|170392.3|170267.3|170348.3|170223.3|170393.3|170268.3|170272.3|170213.3|558
1714418700000|2024-04-29 19:25:00|170348.6|170223.6|170327.2|170202.2|170348.6|170288.4|170264.1|170176.9|592
1714419000000|2024-04-29 19:30:00|170326.6|170201.6|170326.7|170201.7|170341.4|170253.7|170255.1|170172.3|636
1714419300000|2024-04-29 19:35:00|170327.5|170202.5|170299|170249|170349.9|170290.1|170264.2|170197.1|532
1714419600000|2024-04-29 19:40:00|170298.3|170248.3|170311.4|170261.4|170313.2|170263.2|170246.7|170196.7|528
1714419900000|2024-04-29 19:45:00|170312.1|170262.1|170249|170124|170313.9|170263.9|170210.1|170120.9|524
1714420200000|2024-04-29 19:50:00|170248.7|170123.7|170199.1|170149.1|170252.6|170190.6|170191.6|170117.6|585
1714420500000|2024-04-29 19:55:00|170199.4|170149.4|170226.5|170176.5|170276.3|170188.4|170190.6|170102.4|454
1714420800000|2024-04-29 20:00:00|170226.6|170176.6|170219.5|170094.5|170263.6|170176.6|170164.1|170039.1|332
1714421100000|2024-04-29 20:05:00|170219.3|170094.3|170175.6|170050.6|170258.9|170133.9|170170.5|170045.5|223
1714421400000|2024-04-29 20:10:00|170175.4|170050.4|170176.2|170051.2|170192.7|170067.7|170170.7|170045.7|194
1714421700000|2024-04-29 20:15:00|170176.5|170051.5|170191.2|170066.2|170195.7|170070.7|170174.3|170049.3|78
1714422000000|2024-04-29 20:20:00|170191.4|170066.4|170147.6|170022.6|170195.3|170070.3|170146.5|170021.5|109
1714422300000|2024-04-29 20:25:00|170146.1|170021.1|170177.5|170052.5|170184.9|170059.9|170137.9|170012.9|115
1714422600000|2024-04-29 20:30:00|170179|170054|170178.3|170053.3|170180.7|170088.3|170138.3|170039.3|68
1714422900000|2024-04-29 20:35:00|170170.2|170045.2|170169.1|170044.1|170193|170089.8|170138.7|170035.6|85
1714423200000|2024-04-29 20:40:00|170169.5|170044.5|170170.7|170045.7|170175.6|170050.6|170160.6|170035.6|79
1714423500000|2024-04-29 20:45:00|170170.8|170045.8|170182.7|170057.7|170191.7|170066.7|170167.2|170042.2|111
1714423800000|2024-04-29 20:50:00|170176.9|170051.9|170180.8|170055.8|170203.9|170078.9|170152.2|170027.2|172
1714424100000|2024-04-29 20:55:00|170181|170056|170122.1|169997.1|170182.8|170057.8|170121.2|169996.2|138
1714424400000|2024-04-29 21:00:00|170121.9|169996.9|170168|170021.1|170168|170021.1|170121.9|169996.9|11
1714424700000|2024-04-29 21:05:00|170167.7|170020.3|170146.6|170021.6|170167.8|170026.8|170146.6|170015.6|30
1714425000000|2024-04-29 21:10:00|170149.7|170024.7|170153.9|170023.7|170154.5|170025.2|170137.2|170005|22
1714425300000|2024-04-29 21:15:00|170153.5|170022.9|170154.9|170025.9|170155.5|170025.9|170153.5|170022.9|11
1714425600000|2024-04-29 21:20:00|170153.9|170023.7|170166.2|170007.9|170166.2|170023.7|170153.9|170006.3|3
1714425900000|2024-04-29 21:25:00|170153.9|169996.2|170152.3|169997.3|170156.4|169998.2|170151.8|169996.2|13
1714426200000|2024-04-29 21:30:00|170152.9|169998.9|170156.2|170026.6|170180.3|170026.6|170151.9|169998.4|12
1714426500000|2024-04-29 21:35:00|170156|170025.9|170185|170001.4|170189.6|170025.9|170156|169992.1|40
1714426800000|2024-04-29 21:40:00|170185.8|170026.7|170170.6|170020.2|170185.8|170026.7|170168.7|170019.7|23
1714427100000|2024-04-29 21:45:00|170174|169998.6|170192.6|170005.6|170194.6|170006.8|170172|169998.1|24
1714427400000|2024-04-29 21:50:00|170191.4|170004.8|170195.2|169989.2|170201.2|170008.4|170180.8|169977.4|38
1714427700000|2024-04-29 21:55:00|170209.7|169970.3|170309.2|170033.8|170367.8|170059.2|170198.3|169968.5|844
1714428000000|2024-04-29 22:00:00|170296.5|170029.9|170200.3|170075.3|170315.5|170080.9|170188.8|170023.1|183
1714428300000|2024-04-29 22:05:00|170209.6|170073.7|170202.8|170077.8|170210|170083.6|170195.5|170070.5|40
1714428600000|2024-04-29 22:10:00|170199.9|170074.9|170202.6|170077.6|170213|170088|170199.1|170074.1|71
1714428900000|2024-04-29 22:15:00|170204.5|170079.5|170195.9|170070.9|170205.4|170080.4|170193.2|170068.2|65
1714429200000|2024-04-29 22:20:00|170198.3|170073.3|170195.8|170070.8|170201.4|170076.4|170192.9|170067.9|47
1714429500000|2024-04-29 22:25:00|170198.3|170073.3|170213.6|170088.6|170215.8|170090.8|170196.2|170071.2|49
1714429800000|2024-04-29 22:30:00|170212.7|170087.7|170239.2|170114.2|170246.9|170121.9|170209.5|170084.5|45
1714430100000|2024-04-29 22:35:00|170243|170118|170283.6|170158.6|170292.1|170167.1|170235.1|170110.1|92
1714430400000|2024-04-29 22:40:00|170279.7|170154.7|170263.4|170138.4|170284.8|170159.8|170256.2|170131.2|64
1714430700000|2024-04-29 22:45:00|170261.6|170136.6|170280.5|170155.5|170291.2|170166.2|170261.6|170136.6|71
1714431000000|2024-04-29 22:50:00|170281.7|170156.7|170279.6|170154.6|170289.5|170164.5|170275.2|170150.2|29
1714431300000|2024-04-29 22:55:00|170277.1|170152.1|170289|170164|170289|170164|170272|170147|28
1714431600000|2024-04-29 23:00:00|170277.3|170152.3|170263.3|170138.3|170286.8|170161.8|170251.9|170126.9|144
1714431900000|2024-04-29 23:05:00|170262.9|170137.9|170227.7|170102.7|170262.9|170137.9|170227.7|170102.7|113
1714432200000|2024-04-29 23:10:00|170230.7|170105.7|170227|170102|170235|170110|170204.6|170079.6|134
1714432500000|2024-04-29 23:15:00|170227.8|170102.8|170207.9|170082.9|170231.4|170106.4|170199.9|170074.9|73
1714432800000|2024-04-29 23:20:00|170208.4|170083.4|170184.9|170059.9|170208.4|170083.4|170183.8|170058.8|68
1714433100000|2024-04-29 23:25:00|170185.1|170060.1|170192.5|170067.5|170200.8|170075.8|170180.4|170055.4|78
1714433400000|2024-04-29 23:30:00|170199.1|170074.1|170165.6|170040.6|170199.6|170074.6|170165.6|170040.6|66
1714433700000|2024-04-29 23:35:00|170172.1|170047.1|170179|170054|170179.4|170054.4|170160.2|170035.2|64
1714434000000|2024-04-29 23:40:00|170175.1|170050.1|170202.4|170077.4|170206.5|170081.5|170173.5|170048.5|84
1714434300000|2024-04-29 23:45:00|170200.9|170075.9|170197.5|170072.5|170202.5|170077.5|170196.4|170071.4|72
1714434600000|2024-04-29 23:50:00|170196.9|170071.9|170201.7|170076.7|170206.6|170081.6|170194.3|170069.3|76
1714434900000|2024-04-29 23:55:00|170202.1|170077.1|170210.6|170085.6|170212.1|170087.1|170199.3|170074.3|74
1714435200000|2024-04-30 00:00:00|170210.9|170085.9|170229.6|170104.6|170233|170108|170210.9|170085.9|246
1714435500000|2024-04-30 00:05:00|170229.3|170104.3|170206|170081|170234.7|170109.7|170204.2|170079.2|170
1714435800000|2024-04-30 00:10:00|170208.6|170083.6|170322.8|170197.8|170324.8|170199.8|170208.6|170083.6|205
1714436100000|2024-04-30 00:15:00|170322.2|170197.2|170264.6|170139.6|170323|170198|170254.7|170129.7|244
1714436400000|2024-04-30 00:20:00|170264.3|170139.3|170257.1|170132.1|170267.4|170142.4|170237.7|170112.7|273
1714436700000|2024-04-30 00:25:00|170256.9|170131.9|170236|170111|170258.9|170133.9|170235.3|170110.3|271
1714437000000|2024-04-30 00:30:00|170236.5|170111.5|170255.4|170130.4|170256.5|170131.5|170236.5|170111.5|239
1714437300000|2024-04-30 00:35:00|170254.7|170129.7|170273.1|170148.1|170291|170166|170253.4|170128.4|346
1714437600000|2024-04-30 00:40:00|170271.6|170146.6|170297.9|170172.9|170322.5|170197.5|170270.3|170145.3|366
1714437900000|2024-04-30 00:45:00|170297.3|170172.3|170310.9|170185.9|170316.6|170191.6|170294.5|170169.5|229
1714438200000|2024-04-30 00:50:00|170311.4|170186.4|170319.8|170194.8|170320.6|170195.6|170267.4|170142.4|261
1714438500000|2024-04-30 00:55:00|170320.3|170195.3|170317.4|170192.4|170324|170199|170310.3|170185.3|260
1714438800000|2024-04-30 01:00:00|170315.3|170190.3|170358|170233|170383.3|170258.3|170315.3|170190.3|392
1714439100000|2024-04-30 01:05:00|170358.2|170233.2|170382.3|170257.3|170382.4|170257.4|170355.1|170230.1|207
1714439400000|2024-04-30 01:10:00|170383|170258|170359.9|170234.9|170386.7|170261.7|170349|170224|209
1714439700000|2024-04-30 01:15:00|170358.2|170233.2|170355.2|170230.2|170389|170264|170329.9|170204.9|339
1714440000000|2024-04-30 01:20:00|170354.6|170229.6|170360.8|170235.8|170361.4|170236.4|170352.4|170227.4|263
1714440300000|2024-04-30 01:25:00|170360.1|170235.1|170311.9|170186.9|170362.5|170237.5|170304.5|170179.5|263
1714440600000|2024-04-30 01:30:00|170309.1|170184.1|170407.6|170282.6|170411.3|170286.3|170303.6|170178.6|403
1714440900000|2024-04-30 01:35:00|170407.4|170282.4|170353.3|170228.3|170407.6|170282.6|170342|170217|206
1714441200000|2024-04-30 01:40:00|170353.4|170228.4|170356|170231|170356|170231|170339.9|170214.9|229
1714441500000|2024-04-30 01:45:00|170355.3|170230.3|170356.1|170231.1|170366.9|170241.9|170340.4|170215.4|280
1714441800000|2024-04-30 01:50:00|170356.2|170231.2|170432.1|170307.1|170433.2|170308.2|170336.9|170211.9|197
1714442100000|2024-04-30 01:55:00|170431.8|170306.8|170445|170320|170451.1|170326.1|170423.5|170298.5|243
1714442400000|2024-04-30 02:00:00|170449.4|170324.4|170423.5|170298.5|170451.3|170326.3|170401.5|170276.5|111
1714442700000|2024-04-30 02:05:00|170423.1|170298.1|170411.4|170286.4|170440.2|170315.2|170410.8|170285.8|202
1714443000000|2024-04-30 02:10:00|170412.5|170287.5|170439.6|170314.6|170442.1|170317.1|170410.7|170285.7|223
1714443300000|2024-04-30 02:15:00|170440.4|170315.4|170414.6|170289.6|170468.2|170343.2|170414.5|170289.5|236
1714443600000|2024-04-30 02:20:00|170413.8|170288.8|170386.2|170261.2|170413.8|170288.8|170374.4|170249.4|117
1714443900000|2024-04-30 02:25:00|170386.5|170261.5|170438.5|170313.5|170441.1|170316.1|170382.2|170257.2|231
1714444200000|2024-04-30 02:30:00|170437.7|170312.7|170407.6|170282.6|170464.4|170339.4|170407.6|170282.6|231
1714444500000|2024-04-30 02:35:00|170406.1|170281.1|170402.1|170277.1|170408.9|170283.9|170384.1|170259.1|160
1714444800000|2024-04-30 02:40:00|170405.6|170280.6|170431.7|170306.7|170436.9|170311.9|170388.9|170263.9|255
1714445100000|2024-04-30 02:45:00|170432.5|170307.5|170441.3|170316.3|170447.2|170322.2|170427.7|170302.7|237
1714445400000|2024-04-30 02:50:00|170440.5|170315.5|170416|170291|170444.4|170319.4|170416|170291|215
1714445700000|2024-04-30 02:55:00|170416.9|170291.9|170444.4|170319.4|170446.6|170321.6|170407.1|170282.1|291
1714446000000|2024-04-30 03:00:00|170443.4|170318.4|170450.2|170325.2|170450.8|170325.8|170435.3|170310.3|336
1714446300000|2024-04-30 03:05:00|170448.8|170323.8|170468.7|170343.7|170472.6|170347.6|170443.1|170318.1|362
1714446600000|2024-04-30 03:10:00|170467.9|170342.9|170543.5|170418.5|170547.7|170422.7|170466.8|170341.8|317
1714446900000|2024-04-30 03:15:00|170547.3|170422.3|170530.3|170405.3|170547.8|170422.8|170521.7|170396.7|189
1714447200000|2024-04-30 03:20:00|170531.5|170406.5|170461.6|170336.6|170546.6|170421.6|170460.3|170335.3|226
1714447500000|2024-04-30 03:25:00|170461.9|170336.9|170442|170317|170469|170344|170438.3|170313.3|210
1714447800000|2024-04-30 03:30:00|170441.6|170316.6|170435.4|170310.4|170443.2|170318.2|170430.4|170305.4|229
1714448100000|2024-04-30 03:35:00|170435.1|170310.1|170378.6|170253.6|170437.9|170312.9|170367.9|170242.9|214
1714448400000|2024-04-30 03:40:00|170378.1|170253.1|170430.1|170305.1|170447.4|170322.4|170368|170243|238
1714448700000|2024-04-30 03:45:00|170430.8|170305.8|170449.9|170324.9|170457.9|170332.9|170429.9|170304.9|256
1714449000000|2024-04-30 03:50:00|170449.7|170324.7|170443.1|170318.1|170453.8|170328.8|170442.4|170317.4|319
1714449300000|2024-04-30 03:55:00|170443.4|170318.4|170442.3|170317.3|170463.1|170338.1|170440.4|170315.4|219
1714449600000|2024-04-30 04:00:00|170440.1|170315.1|170414.9|170289.9|170443.3|170318.3|170404.9|170279.9|160
1714449900000|2024-04-30 04:05:00|170414.3|170289.3|170433.4|170308.4|170435.5|170310.5|170410.4|170285.4|158
1714450200000|2024-04-30 04:10:00|170433.2|170308.2|170435.5|170310.5|170437.2|170312.2|170431.6|170306.6|195
1714450500000|2024-04-30 04:15:00|170436.1|170311.1|170478.4|170353.4|170497.2|170372.2|170433.4|170308.4|219
1714450800000|2024-04-30 04:20:00|170479|170354|170490.9|170365.9|170497.5|170372.5|170477|170352|224
1714451100000|2024-04-30 04:25:00|170491.6|170366.6|170442.5|170317.5|170494.9|170369.9|170436.2|170311.2|245
1714451400000|2024-04-30 04:30:00|170441.4|170316.4|170450.8|170325.8|170463.6|170338.6|170425.2|170300.2|314
1714451700000|2024-04-30 04:35:00|170450.5|170325.5|170455|170330|170457.9|170332.9|170443.5|170318.5|361
1714452000000|2024-04-30 04:40:00|170456.4|170331.4|170431.8|170306.8|170456.4|170331.4|170428.5|170303.5|187
1714452300000|2024-04-30 04:45:00|170432.3|170307.3|170435.1|170310.1|170448.9|170323.9|170430.2|170305.2|213
1714452600000|2024-04-30 04:50:00|170435.4|170310.4|170440.5|170315.5|170448.3|170323.3|170430.7|170305.7|291
1714452900000|2024-04-30 04:55:00|170440.7|170315.7|170411.4|170286.4|170441.7|170316.7|170408.2|170283.2|160
1714453200000|2024-04-30 05:00:00|170410.4|170285.4|170415.9|170290.9|170427.7|170302.7|170409.4|170284.4|284
1714453500000|2024-04-30 05:05:00|170416.1|170291.1|170413.2|170288.2|170441.4|170316.4|170409.9|170284.9|307
1714453800000|2024-04-30 05:10:00|170412.7|170287.7|170435|170310|170438.3|170313.3|170410.1|170285.1|379
1714454100000|2024-04-30 05:15:00|170435.6|170310.6|170469.1|170344.1|170470.7|170345.7|170435|170310|437
1714454400000|2024-04-30 05:20:00|170469.9|170344.9|170522.2|170397.2|170546.5|170421.5|170463.8|170338.8|374
1714454700000|2024-04-30 05:25:00|170522.7|170397.7|170527|170402|170537|170412|170515.8|170390.8|308
1714455000000|2024-04-30 05:30:00|170530.9|170405.9|170529.8|170404.8|170546|170421|170513.2|170388.2|225
1714455300000|2024-04-30 05:35:00|170529.6|170404.6|170585.6|170460.6|170604.6|170479.6|170529.6|170404.6|241
1714455600000|2024-04-30 05:40:00|170585.8|170460.8|170536|170411|170585.8|170460.8|170495|170370|253
1714455900000|2024-04-30 05:45:00|170536.2|170411.2|170541.9|170416.9|170545.4|170420.4|170527.7|170402.7|194
1714456200000|2024-04-30 05:50:00|170541.5|170416.5|170526.1|170401.1|170545.5|170420.5|170519.4|170394.4|184
1714456500000|2024-04-30 05:55:00|170525.7|170400.7|170462|170337|170545.9|170420.9|170441.3|170316.3|268
1714456800000|2024-04-30 06:00:00|170461.8|170336.8|170401.7|170276.7|170495.3|170370.3|170400.5|170275.5|380
1714457100000|2024-04-30 06:05:00|170400.9|170275.9|170555.8|170430.8|170557.2|170432.2|170400.3|170275.3|440
1714457400000|2024-04-30 06:10:00|170552.9|170427.9|170531.4|170406.4|170584.3|170459.3|170522.1|170397.1|366
1714457700000|2024-04-30 06:15:00|170531.2|170406.2|170473.5|170348.5|170531.4|170406.4|170455.6|170330.6|407
1714458000000|2024-04-30 06:20:00|170473.3|170348.3|170486|170361|170522.2|170397.2|170472.9|170347.9|297
1714458300000|2024-04-30 06:25:00|170486.2|170361.2|170461.1|170336.1|170508.2|170383.2|170429.8|170304.8|335
1714458600000|2024-04-30 06:30:00|170460.2|170335.2|170435.6|170310.6|170488.4|170363.4|170430.7|170305.7|280
1714458900000|2024-04-30 06:35:00|170436.2|170311.2|170382.5|170257.5|170457.2|170332.2|170371.9|170246.9|422
1714459200000|2024-04-30 06:40:00|170382.1|170257.1|170471.9|170346.9|170499|170374|170377.8|170252.8|422
1714459500000|2024-04-30 06:45:00|170478.1|170353.1|170376.5|170251.5|170523.1|170398.1|170374.5|170249.5|531
1714459800000|2024-04-30 06:50:00|170376.3|170251.3|170375.4|170250.4|170393.4|170268.4|170343.4|170218.4|400
1714460100000|2024-04-30 06:55:00|170375|170250|170409.5|170284.5|170435.8|170310.8|170374.1|170249.1|172
1714460400000|2024-04-30 07:00:00|170408.7|170283.7|170460.4|170335.4|170460.4|170335.4|170384.4|170259.4|310
1714460700000|2024-04-30 07:05:00|170461.4|170336.4|170412.3|170287.3|170497.8|170372.8|170380|170255|388
1714461000000|2024-04-30 07:10:00|170412.1|170287.1|170388.3|170263.3|170488.4|170363.4|170356.5|170231.5|381
1714461300000|2024-04-30 07:15:00|170387.9|170262.9|170284.7|170159.7|170391.3|170266.3|170258.9|170133.9|413
1714461600000|2024-04-30 07:20:00|170284.9|170159.9|170200|170075|170339.7|170214.7|170198.8|170073.8|439
1714461900000|2024-04-30 07:25:00|170200.3|170075.3|170254.7|170129.7|170263.3|170138.3|170088.4|169963.4|492
1714462200000|2024-04-30 07:30:00|170254.9|170129.9|170265|170140|170292.7|170167.7|170236.9|170111.9|327
1714462500000|2024-04-30 07:35:00|170265.4|170140.4|170291.3|170166.3|170295.2|170170.2|170180.9|170055.9|332
1714462800000|2024-04-30 07:40:00|170291.5|170166.5|170163.5|170038.5|170296.2|170171.2|170140.5|170015.5|381
1714463100000|2024-04-30 07:45:00|170164.2|170039.2|170170.5|170045.5|170252.5|170127.5|170140.1|170015.1|489
1714463400000|2024-04-30 07:50:00|170170|170045|170262.1|170137.1|170271.1|170146.1|170147.9|170022.9|375
1714463700000|2024-04-30 07:55:00|170262.6|170137.6|170294|170169|170294.4|170169.4|170228.3|170103.3|239
1714464000000|2024-04-30 08:00:00|170295.4|170170.4|170259.9|170134.9|170295.5|170170.5|170258.7|170133.7|375
1714464300000|2024-04-30 08:05:00|170259.4|170134.4|170337.7|170212.7|170351.5|170226.5|170195.5|170070.5|381
1714464600000|2024-04-30 08:10:00|170337.9|170212.9|170320.6|170195.6|170356.2|170231.2|170307.6|170182.6|343
1714464900000|2024-04-30 08:15:00|170319.6|170194.6|170243.5|170118.5|170324.1|170199.1|170241.3|170116.3|398
1714465200000|2024-04-30 08:20:00|170243.8|170118.8|170222.3|170097.3|170265.4|170140.4|170164.2|170068.1|425
1714465500000|2024-04-30 08:25:00|170222.6|170097.6|170151.9|170026.9|170228.5|170103.5|170122.6|169997.6|287
1714465800000|2024-04-30 08:30:00|170181.3|170056.3|170208.4|170083.4|170217.8|170092.8|170123.9|169998.9|297
1714466100000|2024-04-30 08:35:00|170209|170084|170236.3|170111.3|170263.9|170138.9|170163.3|170038.3|415
1714466400000|2024-04-30 08:40:00|170235.8|170110.8|170159.7|170034.7|170235.8|170110.8|170141.6|170016.6|310
1714466700000|2024-04-30 08:45:00|170159.3|170034.3|170146.9|170021.9|170173.5|170048.5|170138.8|170013.8|337
1714467000000|2024-04-30 08:50:00|170145.9|170020.9|170162.1|170037.1|170237|170112|170134.1|170009.1|385
1714467300000|2024-04-30 08:55:00|170162.4|170037.4|170178.6|170053.6|170181.4|170056.4|170149.8|170024.8|292
1714467600000|2024-04-30 09:00:00|170178.2|170053.2|170143.3|170018.3|170222.8|170097.8|170093.7|169968.7|450
1714467900000|2024-04-30 09:05:00|170143.1|170018.1|170059.3|169934.3|170151.3|170026.3|170057.1|169932.1|427
1714468200000|2024-04-30 09:10:00|170059.5|169934.5|170110.8|169985.8|170122.2|169997.2|170054.8|169929.8|296
1714468500000|2024-04-30 09:15:00|170111.1|169986.1|170047.2|169922.2|170118.3|169993.3|170047.2|169922.2|300
1714468800000|2024-04-30 09:20:00|170049.6|169924.6|169986|169861|170049.6|169924.6|169927.1|169802.1|345
1714469100000|2024-04-30 09:25:00|169987.2|169862.2|169968.4|169843.4|169987.6|169862.6|169896|169771|324
1714469400000|2024-04-30 09:30:00|169971.4|169846.4|169968.3|169843.3|169996|169871|169933|169808|320
1714469700000|2024-04-30 09:35:00|169968.1|169843.1|169963.5|169838.5|169972.6|169847.6|169936.9|169811.9|201
1714470000000|2024-04-30 09:40:00|169964.1|169839.1|169910.3|169785.3|169996.6|169871.6|169907.8|169782.8|202
1714470300000|2024-04-30 09:45:00|169910.5|169785.5|169970.9|169845.9|169989.4|169864.4|169883.7|169758.7|280
1714470600000|2024-04-30 09:50:00|169971.2|169846.2|170005.1|169880.1|170029.7|169904.7|169971.2|169846.2|283
1714470900000|2024-04-30 09:55:00|170006.4|169881.4|169927.3|169802.3|170007.1|169882.1|169917.2|169792.2|344
1714471200000|2024-04-30 10:00:00|169927.6|169802.6|169943.4|169818.4|170006.1|169881.1|169917.9|169792.9|300
1714471500000|2024-04-30 10:05:00|169944|169819|169947.1|169822.1|169984.5|169859.5|169935.8|169810.8|229
1714471800000|2024-04-30 10:10:00|169947.3|169822.3|169953.2|169828.2|169981.1|169856.1|169922.1|169797.1|229
1714472100000|2024-04-30 10:15:00|169952.8|169827.8|169911.2|169786.2|169980.2|169855.2|169892|169767|289
1714472400000|2024-04-30 10:20:00|169910.7|169785.7|169856.1|169731.1|169913.5|169788.5|169829.4|169704.4|316
1714472700000|2024-04-30 10:25:00|169855.9|169730.9|169809.8|169684.8|169876.9|169751.9|169782.3|169658.6|293
1714473000000|2024-04-30 10:30:00|169812|169687|169881.8|169756.8|169884|169759|169810.4|169685.4|250
1714473300000|2024-04-30 10:35:00|169881.6|169756.6|169839.7|169714.7|169882|169757|169836.4|169711.4|215
1714473600000|2024-04-30 10:40:00|169839.9|169714.9|169828.9|169703.9|169854.4|169729.4|169787.7|169662.7|258
1714473900000|2024-04-30 10:45:00|169828.8|169703.8|169844.7|169719.7|169851.1|169726.1|169826.6|169701.6|291
1714474200000|2024-04-30 10:50:00|169844.9|169719.9|169845.1|169720.1|169864|169739|169839|169714|196
1714474500000|2024-04-30 10:55:00|169844.9|169719.9|169810.2|169685.2|169845.8|169720.8|169793.7|169668.7|177
1714474800000|2024-04-30 11:00:00|169810.6|169685.6|169903.6|169778.6|169907.3|169782.3|169778.7|169653.7|341
1714475100000|2024-04-30 11:05:00|169903.7|169778.7|169946.2|169821.2|169954|169829|169812|169713|356
1714475400000|2024-04-30 11:10:00|169946.5|169821.5|169907.8|169782.8|169990.5|169865.5|169907.2|169782.2|302
1714475700000|2024-04-30 11:15:00|169907.7|169782.7|169881.4|169756.4|169971.8|169846.8|169880.9|169755.9|277
1714476000000|2024-04-30 11:20:00|169881.6|169756.6|169802.5|169677.5|169890|169765|169796.1|169671.1|315
1714476300000|2024-04-30 11:25:00|169802.8|169677.8|169807.7|169682.7|169827.7|169702.7|169770|169645|327
1714476600000|2024-04-30 11:30:00|169806.4|169681.4|169912|169787|169992.8|169867.8|169806.2|169681.2|426
1714476900000|2024-04-30 11:35:00|169910.9|169785.9|169804.9|169679.9|169940.9|169815.9|169788.2|169663.2|313
1714477200000|2024-04-30 11:40:00|169803.9|169678.9|169840.2|169715.2|169884.5|169759.5|169792.4|169667.4|388
1714477500000|2024-04-30 11:45:00|169843.7|169718.7|169826|169701|169880.6|169764.4|169802.2|169692.3|366
1714477800000|2024-04-30 11:50:00|169827.2|169702.2|169773.8|169648.8|169832.5|169707.5|169772.5|169647.5|246
1714478100000|2024-04-30 11:55:00|169772.9|169647.9|169715.4|169590.4|169779.3|169654.3|169703.3|169578.3|364
1714478400000|2024-04-30 12:00:00|169714.3|169589.3|169904.5|169779.5|169937.7|169855.6|169708.8|169583.8|633
1714478700000|2024-04-30 12:05:00|169904.2|169779.2|169719.1|169594.1|169906.1|169781.1|169715.9|169591.7|549
1714479000000|2024-04-30 12:10:00|169718.8|169593.8|169714.9|169589.9|169809.9|169716.5|169679.3|169588.5|498
1714479300000|2024-04-30 12:15:00|169713.5|169588.5|169680.3|169555.3|169775.6|169685|169677.2|169552.2|513
1714479600000|2024-04-30 12:20:00|169672.3|169547.3|169717.8|169592.8|169786.7|169691.6|169632.2|169535|561
1714479900000|2024-04-30 12:25:00|169721.8|169596.8|169842.3|169571.6|169842.3|169629.2|169636.2|169533.2|399
1714480200000|2024-04-30 12:30:00|169845.3|169571.4|170546.9|170421.9|170557|170432|169784.6|169571.4|1051
1714480500000|2024-04-30 12:35:00|170546|170421|170813.3|170688.3|170847.4|170730.7|170531.3|170406.3|1090
1714480800000|2024-04-30 12:40:00|170817.6|170692.6|170626.2|170501.2|170841.9|170754.8|170523.6|170412.4|1023
1714481100000|2024-04-30 12:45:00|170626.9|170501.9|170613.6|170488.6|170722.6|170597.6|170468.5|170343.5|991
1714481400000|2024-04-30 12:50:00|170615.6|170490.6|170562.4|170437.4|170771.6|170646.6|170455.2|170341.2|921
1714481700000|2024-04-30 12:55:00|170560.3|170435.3|170638.3|170513.3|170688.2|170563.2|170509.4|170384.4|773
1714482000000|2024-04-30 13:00:00|170636.6|170511.6|170385.4|170260.4|170710.2|170585.2|170340.1|170243.1|846
1714482300000|2024-04-30 13:05:00|170387.5|170262.5|170393.6|170343.6|170413.6|170363.6|170246.3|170168.3|879
1714482600000|2024-04-30 13:10:00|170396.5|170346.5|170225.3|170175.3|170445.7|170346.5|170186.2|170136.2|746
1714482900000|2024-04-30 13:15:00|170225.6|170175.6|170403.7|170278.7|170415.7|170290.7|170152.5|170050.6|767
1714483200000|2024-04-30 13:20:00|170404|170279|170439.3|170314.3|170550.4|170440.9|170400.2|170275.2|814
1714483500000|2024-04-30 13:25:00|170442.5|170317.5|170530.4|170405.4|170546.5|170421.5|170349.5|170224.5|709
1714483800000|2024-04-30 13:30:00|170530.6|170405.6|170467.2|170342.2|170568.2|170451.3|170379.1|170254.1|896
1714484100000|2024-04-30 13:35:00|170468.9|170343.9|170391.5|170266.5|170540.5|170415.5|170303.8|170218.3|761
1714484400000|2024-04-30 13:40:00|170393|170268|170103.4|169978.4|170394|170269|170093.8|169968.8|631
1714484700000|2024-04-30 13:45:00|170103.7|169978.7|170333.3|170208.3|170347.4|170259|170099.6|169974.6|767
1714485000000|2024-04-30 13:50:00|170330.8|170205.8|170493|170368|170508.7|170393.3|170330.8|170205.8|866
1714485300000|2024-04-30 13:55:00|170493.6|170368.6|170679.5|170554.5|170711.9|170586.9|170430.1|170305.1|639
1714485600000|2024-04-30 14:00:00|170676.4|170551.4|170697.7|170572.7|170744.9|170619.9|170486.7|170361.7|911
1714485900000|2024-04-30 14:05:00|170692.1|170567.1|170562.3|170437.3|170692.1|170567.1|170405.5|170304.5|931
1714486200000|2024-04-30 14:10:00|170566.3|170441.3|170647.7|170522.7|170693|170592.6|170546.5|170421.5|847
1714486500000|2024-04-30 14:15:00|170647.4|170522.4|170427.3|170302.3|170682.5|170557.5|170377.3|170252.9|852
1714486800000|2024-04-30 14:20:00|170424.5|170299.5|170502.6|170377.6|170509|170384|170328.9|170230.7|862
1714487100000|2024-04-30 14:25:00|170499.6|170374.6|170567|170442|170638.5|170513.5|170463.7|170338.7|813
1714487400000|2024-04-30 14:30:00|170568|170443|170626.4|170501.4|170674.3|170549.3|170505.3|170389.2|833
1714487700000|2024-04-30 14:35:00|170622.9|170497.9|170649.8|170524.8|170700.9|170614.7|170601.8|170476.8|803
1714488000000|2024-04-30 14:40:00|170649.7|170524.7|170615.6|170490.6|170701.4|170613.8|170570.5|170470.9|755
1714488300000|2024-04-30 14:45:00|170614.9|170489.9|170617.4|170492.4|170696.7|170614|170482.6|170357.6|793
1714488600000|2024-04-30 14:50:00|170624.3|170499.3|170533.7|170408.7|170687.3|170562.3|170493.1|170400.4|803
1714488900000|2024-04-30 14:55:00|170532.3|170407.3|170481.2|170356.2|170538.8|170448.2|170412.5|170290|879
1714489200000|2024-04-30 15:00:00|170480.6|170355.6|170555.5|170430.5|170563|170475.3|170374|170271.7|850
1714489500000|2024-04-30 15:05:00|170554.2|170429.2|170667.1|170542.1|170706|170581|170478.2|170390.5|773
1714489800000|2024-04-30 15:10:00|170670.7|170545.7|170694.9|170644.9|170708.3|170658.3|170608.4|170483.4|795
1714490100000|2024-04-30 15:15:00|170695.7|170645.7|170501.4|170451.4|170744.7|170655.6|170486.3|170436.3|786
1714490400000|2024-04-30 15:20:00|170500|170450|170478.1|170353.1|170560.8|170500.4|170425.5|170325.6|703
1714490700000|2024-04-30 15:25:00|170479|170354|170499.9|170374.9|170528.7|170410.5|170428.4|170303.4|639
1714491000000|2024-04-30 15:30:00|170498.1|170373.1|170623.9|170498.9|170628.2|170503.2|170400.3|170313.1|704
1714491300000|2024-04-30 15:35:00|170622.4|170497.4|170703.6|170578.6|170709.9|170592.1|170545.8|170453.7|697
1714491600000|2024-04-30 15:40:00|170704.1|170579.1|170847.4|170722.4|170875.3|170750.3|170695.3|170570.3|612
1714491900000|2024-04-30 15:45:00|170846.3|170721.3|170725.8|170600.8|170891.6|170766.6|170622|170497|730
1714492200000|2024-04-30 15:50:00|170726|170601|170711.3|170661.3|170799.5|170683|170684.3|170595.2|547
1714492500000|2024-04-30 15:55:00|170711.6|170661.6|170721.9|170671.9|170772.5|170681.3|170630.1|170520.2|587
1714492800000|2024-04-30 16:00:00|170720.8|170670.8|170802.7|170677.7|170827.7|170702.7|170706.9|170623.4|663
1714493100000|2024-04-30 16:05:00|170808.7|170683.7|170903.4|170853.4|170938.1|170855.7|170808.5|170683.5|715
1714493400000|2024-04-30 16:10:00|170903.3|170853.3|170960.4|170910.4|171007.1|170919.5|170891|170804.7|601
1714493700000|2024-04-30 16:15:00|170961.8|170911.8|171016.7|170966.7|171076|170993.3|170959.2|170867.9|543
1714494000000|2024-04-30 16:20:00|171016.3|170966.3|170962.1|170912.1|171047.1|170992.2|170960.6|170910.6|450
1714494300000|2024-04-30 16:25:00|170961.8|170911.8|171127|171077|171145.5|171095.5|170931.9|170843.1|627
1714494600000|2024-04-30 16:30:00|171127.1|171077.1|171172.1|171122.1|171174.6|171124.6|170999.3|170931.7|599
1714494900000|2024-04-30 16:35:00|171172.5|171122.5|171167.2|171117.2|171243.6|171159|171087.5|171037.5|624
1714495200000|2024-04-30 16:40:00|171166.7|171116.7|171255.2|171205.2|171286.6|171236.6|171098.3|171048.3|641
1714495500000|2024-04-30 16:45:00|171255.6|171205.6|171111|170986|171259.5|171209.5|171067.3|170962.7|660
1714495800000|2024-04-30 16:50:00|171111.2|170986.2|171031.2|170981.2|171123.4|171026.4|170957.6|170873.4|607
1714496100000|2024-04-30 16:55:00|171033.1|170983.1|171062.1|171012.1|171114.5|171064.5|171011.4|170961.4|626
1714496400000|2024-04-30 17:00:00|171060|171010|171014.5|170964.5|171087.9|171037.9|170928|170850.8|631
1714496700000|2024-04-30 17:05:00|171015.4|170965.4|170993.5|170943.5|171145|171031.5|170951.9|170901.9|630
1714497000000|2024-04-30 17:10:00|170993.9|170943.9|171066.6|171016.6|171078.1|171028.1|170878.9|170828.9|658
1714497300000|2024-04-30 17:15:00|171058.3|171008.3|171144.8|171094.8|171201.7|171100.6|171014.4|170964.4|499
1714497600000|2024-04-30 17:20:00|171144.3|171094.3|171193.9|171068.9|171196.2|171097.2|171037.6|170969.7|633
1714497900000|2024-04-30 17:25:00|171194.4|171069.4|171237.5|171112.5|171243.9|171144.1|171094.4|171019.6|520
1714498200000|2024-04-30 17:30:00|171238.1|171113.1|171143.7|171093.7|171252.1|171202.1|171133.6|171083.6|534
1714498500000|2024-04-30 17:35:00|171144.3|171094.3|171081|171031|171158.8|171108.8|171056.5|171006.5|498
1714498800000|2024-04-30 17:40:00|171080.6|171030.6|171208.4|171158.4|171244.1|171175.7|171066.3|171016.3|520
1714499100000|2024-04-30 17:45:00|171206.7|171156.7|171139.9|171014.9|171212.6|171162.6|171109.8|171014.9|496
1714499400000|2024-04-30 17:50:00|171137.1|171012.1|171020.7|170970.7|171140.3|171051.8|171000.6|170950.6|498
1714499700000|2024-04-30 17:55:00|171019.3|170969.3|171100.5|171050.5|171120.6|171070.6|171016.8|170966.8|439
1714500000000|2024-04-30 18:00:00|171100.9|171050.9|171079.9|171029.9|171114.9|171064.9|171027.2|170977.2|515
1714500300000|2024-04-30 18:05:00|171079.6|171029.6|171057.8|171007.8|171181.4|171101.4|171055|170951.8|512
1714500600000|2024-04-30 18:10:00|171057.3|171007.3|171109.1|171059.1|171124.1|171074.1|171013.3|170963.3|418
1714500900000|2024-04-30 18:15:00|171109.8|171059.8|171148.4|171098.4|171151.4|171101.4|171081.5|171031.5|416
1714501200000|2024-04-30 18:20:00|171148.6|171098.6|171111.2|171061.2|171207.3|171157.3|171042.4|170992.4|517
1714501500000|2024-04-30 18:25:00|171110.9|171060.9|171135|171085|171189.9|171139.9|171104.6|171054.6|568
1714501800000|2024-04-30 18:30:00|171134.1|171084.1|171085.9|171035.9|171139|171089|171073.5|171023.5|500
1714502100000|2024-04-30 18:35:00|171086.2|171036.2|171032.7|170982.7|171098.5|171048.5|170992.6|170942.6|475
1714502400000|2024-04-30 18:40:00|171034.1|170984.1|171072.1|171022.1|171152.6|171065.9|171032.7|170937.2|607
1714502700000|2024-04-30 18:45:00|171072.8|171022.8|171220.1|171170.1|171256.7|171206.7|171069.6|171019.6|587
1714503000000|2024-04-30 18:50:00|171219.9|171169.9|171256.8|171131.8|171367.6|171317.6|171213|171129.2|760
1714503300000|2024-04-30 18:55:00|171256.5|171131.5|171142.7|171092.7|171259.3|171147.8|171140|171077|625
1714503600000|2024-04-30 19:00:00|171144.7|171094.7|171154.2|171104.2|171165.4|171115.4|171099.2|171049.2|508
1714503900000|2024-04-30 19:05:00|171153.7|171103.7|171154.9|171104.9|171170.1|171120.1|171134.7|171084.7|265
1714504200000|2024-04-30 19:10:00|171154.5|171104.5|171197.7|171147.7|171214.5|171147.7|171137.8|171048.6|433
1714504500000|2024-04-30 19:15:00|171198.5|171148.5|171274.9|171149.9|171297|171172|171196.1|171107.9|548
1714504800000|2024-04-30 19:20:00|171276.4|171151.4|171202.5|171152.5|171305|171208.2|171202.4|171112|467
1714505100000|2024-04-30 19:25:00|171203.1|171153.1|171216.4|171166.4|171258.5|171208.5|171193.2|171143.2|443
1714505400000|2024-04-30 19:30:00|171215.8|171165.8|171216.9|171091.9|171218|171165.8|171175.4|171091.8|331
1714505700000|2024-04-30 19:35:00|171216.3|171091.3|171157.6|171107.6|171252.3|171171|171146.1|171067|523
1714506000000|2024-04-30 19:40:00|171161.2|171111.2|171216.4|171166.4|171217|171167|171099.8|171049.8|499
1714506300000|2024-04-30 19:45:00|171216|171166|171207.3|171082.3|171236.9|171186.9|171166.8|171074.5|562
1714506600000|2024-04-30 19:50:00|171207.6|171082.6|171246|171196|171274|171212.6|171166.8|171082.6|627
1714506900000|2024-04-30 19:55:00|171246.7|171196.7|171331.1|171206.1|171362.8|171286.3|171246.7|171192.5|654
1714507200000|2024-04-30 20:00:00|171332.2|171207.2|171325.2|171200.2|171435.4|171325.8|171288.9|171170.6|628
1714507500000|2024-04-30 20:05:00|171326.9|171201.9|171327.4|171202.4|171391.4|171266.4|171302.1|171177.1|381
1714507800000|2024-04-30 20:10:00|171326.9|171201.9|171285.3|171160.3|171340.2|171215.2|171279.6|171154.6|253
1714508100000|2024-04-30 20:15:00|171285.2|171160.2|171418.8|171293.8|171426.8|171301.8|171285.2|171160.2|303
1714508400000|2024-04-30 20:20:00|171417.8|171292.8|171446|171321|171506.4|171381.4|171416.9|171291.9|246
1714508700000|2024-04-30 20:25:00|171447.2|171322.2|171456.9|171331.9|171459.1|171334.1|171439.3|171314.3|228
1714509000000|2024-04-30 20:30:00|171457.8|171332.8|171437.5|171312.5|171504.2|171379.2|171436.3|171311.3|145
1714509300000|2024-04-30 20:35:00|171439.6|171314.6|171400.1|171275.1|171445.5|171320.5|171391.4|171266.4|146
1714509600000|2024-04-30 20:40:00|171400.2|171275.2|171420.3|171295.3|171446.8|171321.8|171392.3|171267.3|169
1714509900000|2024-04-30 20:45:00|171413.9|171288.9|171424.4|171299.4|171426.6|171301.6|171413.9|171288.9|239
1714510200000|2024-04-30 20:50:00|171422.6|171297.6|171442.3|171317.3|171447.9|171322.9|171415.7|171290.7|252
1714510500000|2024-04-30 20:55:00|171440.6|171315.6|171469.9|171344.9|171481.1|171356.1|171437.2|171312.2|257
1714510800000|2024-04-30 21:00:00|171463.5|171338.5|171538.1|171343.5|171597.2|171343.5|171463.5|171269.9|11
1714511100000|2024-04-30 21:05:00|171538.4|171346.5|171536.6|171298|171538.4|171346.5|171505.5|171297.8|35
1714511400000|2024-04-30 21:10:00|171536.9|171298.2|171597.4|171302.8|171607.5|171302.8|171294.8|170984.8|118
1714511700000|2024-04-30 21:15:00|171596.1|171314.8|171565.7|171291.9|171624.4|171318.8|171560.9|171273.8|62
1714512000000|2024-04-30 21:20:00|171565.4|171285.6|171529.4|171323.2|171585.3|171323.2|171529.4|171274.8|60
1714512300000|2024-04-30 21:25:00|171529|171323.5|171605|171295|171732.5|171422.5|171477.5|171294.1|55
1714512600000|2024-04-30 21:30:00|171609.3|171299.3|171688.3|171378.3|171689.2|171379.2|171608.6|171298.6|42
1714512900000|2024-04-30 21:35:00|171689|171379|171662.9|171352.9|171690.3|171380.3|171654.9|171350.2|30
1714513200000|2024-04-30 21:40:00|171662.8|171352.8|171534.6|171397.7|171663.4|171397.7|171527.5|171352.8|33
1714513500000|2024-04-30 21:45:00|171549.8|171424.8|171718.3|171408.3|171740.6|171435|171547.3|171383|32
1714513800000|2024-04-30 21:50:00|171719.3|171409.3|171720.8|171410.8|171738.4|171428.4|171684.4|171374.4|99
1714514100000|2024-04-30 21:55:00|171720.7|171410.7|171742.5|171432.5|171745.5|171435.5|171668.5|171382.6|49
1714514400000|2024-04-30 22:00:00|171740.5|171430.5|171520.7|171395.7|171740.5|171430.5|171513.8|171296.4|192
1714514700000|2024-04-30 22:05:00|171521.1|171396.1|171638|171510.3|171649.6|171514|171516.8|171382.1|198
1714515000000|2024-04-30 22:10:00|171638.3|171510.6|171628.1|171503.1|171650.8|171524.1|171622.3|171478.3|86
1714515300000|2024-04-30 22:15:00|171633.8|171508.8|171637.7|171496.9|171637.7|171510|171618.5|171493.5|51
1714515600000|2024-04-30 22:20:00|171637.8|171497.6|171634.6|171509.6|171660.7|171534.7|171624|171497.6|112
1714515900000|2024-04-30 22:25:00|171631.3|171506.3|171662|171537|171665.4|171540.4|171628.1|171503.1|113
1714516200000|2024-04-30 22:30:00|171661.1|171536.1|171599.6|171474.6|171661.2|171536.2|171598.4|171473.4|78
1714516500000|2024-04-30 22:35:00|171597.9|171472.9|171587.1|171462.1|171601.6|171476.6|171584.7|171459.7|49
1714516800000|2024-04-30 22:40:00|171588.5|171463.5|171509.2|171384.2|171591.4|171466.4|171509.2|171384.2|92
1714517100000|2024-04-30 22:45:00|171514.7|171389.7|171500.7|171375.7|171518.8|171393.8|171497.5|171372.5|78
1714517400000|2024-04-30 22:50:00|171499.5|171374.5|171497.3|171372.3|171522|171397|171495.9|171370.9|102
1714517700000|2024-04-30 22:55:00|171493.2|171368.2|171518.4|171393.4|171521.3|171396.3|171491|171366|129
1714518000000|2024-04-30 23:00:00|171518.9|171393.9|171518.8|171393.8|171528|171403|171503.7|171378.7|121
1714518300000|2024-04-30 23:05:00|171518.7|171393.7|171504.7|171379.7|171526.9|171401.9|171503.4|171378.4|103
1714518600000|2024-04-30 23:10:00|171504.6|171379.6|171499.4|171374.4|171509.4|171384.4|171496.8|171371.8|141
1714518900000|2024-04-30 23:15:00|171499.3|171374.3|171500.8|171375.8|171509.8|171384.8|171498.3|171373.3|144
1714519200000|2024-04-30 23:20:00|171500.9|171375.9|171518.2|171393.2|171532|171407|171500.9|171375.9|121
1714519500000|2024-04-30 23:25:00|171511.7|171386.7|171525|171400|171525.8|171400.8|171501.8|171376.8|95
1714519800000|2024-04-30 23:30:00|171513.1|171388.1|171528.1|171403.1|171528.3|171403.3|171502.4|171377.4|163
1714520100000|2024-04-30 23:35:00|171528.2|171403.2|171517.3|171392.3|171533.2|171408.2|171514.3|171389.3|171
1714520400000|2024-04-30 23:40:00|171515.9|171390.9|171508.9|171383.9|171517.2|171392.2|171501.4|171376.4|97
1714520700000|2024-04-30 23:45:00|171509.8|171384.8|171500.7|171375.7|171512.2|171387.2|171495.1|171370.1|148
1714521000000|2024-04-30 23:50:00|171501.1|171376.1|171501|171376|171505.6|171380.6|171495|171370|91
1714521300000|2024-04-30 23:55:00|171500.6|171375.6|171590.1|171465.1|171591.9|171466.9|171493.7|171368.7|132
1714521600000|2024-05-01 00:00:00|171591.4|171466.4|171505.3|171380.3|171591.4|171466.4|171504|171379|241
1714521900000|2024-05-01 00:05:00|171505|171380|171504.1|171379.1|171530.2|171405.2|171503.5|171378.5|144
1714522200000|2024-05-01 00:10:00|171503.2|171378.2|171521.7|171396.7|171533.7|171408.7|171503.2|171378.2|100
1714522500000|2024-05-01 00:15:00|171522.8|171397.8|171591.9|171466.9|171594.7|171469.7|171519|171394|152
1714522800000|2024-05-01 00:20:00|171590.5|171465.5|171651.6|171526.6|171653.5|171528.5|171584.9|171459.9|150
1714523100000|2024-05-01 00:25:00|171651.3|171526.3|171654.7|171529.7|171683|171558|171651.3|171526.3|134
1714523400000|2024-05-01 00:30:00|171655|171530|171599.4|171474.4|171655.9|171530.9|171598.4|171473.4|257
1714523700000|2024-05-01 00:35:00|171599|171474|171514.2|171389.2|171599|171474|171511.3|171386.3|230
1714524000000|2024-05-01 00:40:00|171514|171389|171530.1|171405.1|171532.8|171407.8|171513.3|171388.3|177
1714524300000|2024-05-01 00:45:00|171529.7|171404.7|171534.1|171409.1|171539.1|171414.1|171529.7|171404.7|103
1714524600000|2024-05-01 00:50:00|171535.3|171410.3|171500.7|171375.7|171542.7|171417.7|171487.3|171362.3|178
1714524900000|2024-05-01 00:55:00|171499.6|171374.6|171536.5|171411.5|171537.7|171412.7|171466.3|171341.3|307
1714525200000|2024-05-01 01:00:00|171536.8|171411.8|171489.1|171364.1|171568.6|171443.6|171480.7|171355.7|312
1714525500000|2024-05-01 01:05:00|171489.9|171364.9|171458.5|171333.5|171503.7|171378.7|171455.2|171330.2|273
1714525800000|2024-05-01 01:10:00|171459.7|171334.7|171454.1|171329.1|171470.6|171345.6|171445.1|171320.1|203
1714526100000|2024-05-01 01:15:00|171454.5|171329.5|171456.1|171331.1|171465.9|171340.9|171452.5|171327.5|130
1714526400000|2024-05-01 01:20:00|171455.9|171330.9|171457|171332|171460.2|171335.2|171449.1|171324.1|89
1714526700000|2024-05-01 01:25:00|171456.8|171331.8|171450.9|171325.9|171476.4|171351.4|171425.1|171300.1|140
1714527000000|2024-05-01 01:30:00|171449.7|171324.7|171473.6|171348.6|171479.7|171354.7|171446.4|171321.4|117
1714527300000|2024-05-01 01:35:00|171475.4|171350.4|171455.2|171330.2|171492.6|171367.6|171453.1|171328.1|255
1714527600000|2024-05-01 01:40:00|171455.9|171330.9|171388.9|171263.9|171455.9|171330.9|171371.9|171246.9|286
1714527900000|2024-05-01 01:45:00|171389.3|171264.3|171427.3|171302.3|171446.7|171321.7|171364.2|171239.2|243
1714528200000|2024-05-01 01:50:00|171426.5|171301.5|171430.7|171305.7|171440.2|171315.2|171422.5|171297.5|156
1714528500000|2024-05-01 01:55:00|171430.6|171305.6|171407.3|171282.3|171430.9|171305.9|171401.6|171276.6|101
1714528800000|2024-05-01 02:00:00|171407.6|171282.6|171417.6|171292.6|171421.4|171296.4|171407.6|171282.6|161
1714529100000|2024-05-01 02:05:00|171413.5|171288.5|171440.3|171315.3|171440.6|171315.6|171412.2|171287.2|119
1714529400000|2024-05-01 02:10:00|171438|171313|171435.2|171310.2|171441|171316|171426.9|171301.9|106
1714529700000|2024-05-01 02:15:00|171434.3|171309.3|171418.4|171293.4|171435.6|171310.6|171362.1|171237.1|176
1714530000000|2024-05-01 02:20:00|171419|171294|171416.2|171291.2|171420.7|171295.7|171414.4|171289.4|142
1714530300000|2024-05-01 02:25:00|171416|171291|171424.1|171299.1|171424.1|171299.1|171396.3|171271.3|49
1714530600000|2024-05-01 02:30:00|171423.3|171298.3|171423.5|171298.5|171428.3|171303.3|171419.7|171294.7|98
1714530900000|2024-05-01 02:35:00|171423.9|171298.9|171397.1|171272.1|171428.4|171303.4|171393.4|171268.4|124
1714531200000|2024-05-01 02:40:00|171396.4|171271.4|171415.4|171290.4|171417.1|171292.1|171386|171261|131
1714531500000|2024-05-01 02:45:00|171415.9|171290.9|171420.4|171295.4|171427.9|171302.9|171414.7|171289.7|80
1714531800000|2024-05-01 02:50:00|171414.7|171289.7|171415.1|171290.1|171425.7|171300.7|171407.7|171282.7|91
1714532100000|2024-05-01 02:55:00|171414|171289|171366.7|171241.7|171414|171289|171366.2|171241.2|209
1714532400000|2024-05-01 03:00:00|171366|171241|171413.2|171288.2|171417.1|171292.1|171365.1|171240.1|113
1714532700000|2024-05-01 03:05:00|171412.4|171287.4|171417.5|171292.5|171422.3|171297.3|171412.4|171287.4|73
1714533000000|2024-05-01 03:10:00|171418.3|171293.3|171438.8|171313.8|171441.7|171316.7|171413.1|171288.1|93
1714533300000|2024-05-01 03:15:00|171438.9|171313.9|171422.9|171297.9|171443.3|171318.3|171420.6|171295.6|55
1714533600000|2024-05-01 03:20:00|171423.9|171298.9|171421.9|171296.9|171426.9|171301.9|171417.1|171292.1|58
1714533900000|2024-05-01 03:25:00|171423.3|171298.3|171363.5|171238.5|171434.2|171309.2|171358.6|171233.6|176
1714534200000|2024-05-01 03:30:00|171361.6|171236.6|171384|171259|171384.7|171259.7|171359.8|171234.8|138
1714534500000|2024-05-01 03:35:00|171382.9|171257.9|171383.9|171258.9|171385.1|171260.1|171379.5|171254.5|33
1714534800000|2024-05-01 03:40:00|171383.6|171258.6|171393.4|171268.4|171393.7|171268.7|171383.5|171258.5|68
1714535100000|2024-05-01 03:45:00|171395.2|171270.2|171415|171290|171416|171291|171395.2|171270.2|118
1714535400000|2024-05-01 03:50:00|171413.7|171288.7|171413.7|171288.7|171418.1|171293.1|171410|171285|64
1714535700000|2024-05-01 03:55:00|171414.6|171289.6|171385.3|171260.3|171416.2|171291.2|171380.4|171255.4|70
1714536000000|2024-05-01 04:00:00|171384.4|171259.4|171389|171264|171389.4|171264.4|171378.4|171253.4|51
1714536300000|2024-05-01 04:05:00|171388.5|171263.5|171412.9|171287.9|171418.6|171293.6|171382|171257|53
1714536600000|2024-05-01 04:10:00|171413.7|171288.7|171440.6|171315.6|171442|171317|171412.8|171287.8|116
1714536900000|2024-05-01 04:15:00|171440.2|171315.2|171423.3|171298.3|171441.9|171316.9|171420.8|171295.8|92
1714537200000|2024-05-01 04:20:00|171424.3|171299.3|171428.2|171303.2|171440.2|171315.2|171420.4|171295.4|70
1714537500000|2024-05-01 04:25:00|171431|171306|171428|171303|171436.5|171311.5|171422.4|171297.4|53
1714537800000|2024-05-01 04:30:00|171428.2|171303.2|171421.8|171296.8|171440.8|171315.8|171419.7|171294.7|133
1714538100000|2024-05-01 04:35:00|171422.1|171297.1|171413.2|171288.2|171426.5|171301.5|171411.4|171286.4|93
1714538400000|2024-05-01 04:40:00|171413.5|171288.5|171427.4|171302.4|171427.4|171302.4|171410.4|171285.4|60
1714538700000|2024-05-01 04:45:00|171427.3|171302.3|171413|171288|171431.9|171306.9|171410|171285|92
1714539000000|2024-05-01 04:50:00|171417.2|171292.2|171414.3|171289.3|171422|171297|171410.4|171285.4|63
1714539300000|2024-05-01 04:55:00|171418.4|171293.4|171424.5|171299.5|171427.4|171302.4|171412.5|171287.5|81
1714539600000|2024-05-01 05:00:00|171421.8|171296.8|171417.5|171292.5|171428.3|171303.3|171413.4|171288.4|253
1714539900000|2024-05-01 05:05:00|171417.3|171292.3|171414.9|171289.9|171423.8|171298.8|171412.3|171287.3|135
1714540200000|2024-05-01 05:10:00|171414.7|171289.7|171416.7|171291.7|171421.3|171296.3|171413.2|171288.2|94
1714540500000|2024-05-01 05:15:00|171414.8|171289.8|171430.7|171305.7|171442.1|171317.1|171413.6|171288.6|86
1714540800000|2024-05-01 05:20:00|171428.7|171303.7|171432|171307|171441.9|171316.9|171412.8|171287.8|71
1714541100000|2024-05-01 05:25:00|171436.5|171311.5|171454.3|171329.3|171467|171342|171431.2|171306.2|95
1714541400000|2024-05-01 05:30:00|171456.3|171331.3|171449.1|171324.1|171457.4|171332.4|171439.9|171314.9|259
1714541700000|2024-05-01 05:35:00|171450.7|171325.7|171448.3|171323.3|171454.9|171329.9|171438.4|171313.4|240
1714542000000|2024-05-01 05:40:00|171448.6|171323.6|171448.8|171323.8|171454.9|171329.9|171438.4|171313.4|255
1714542300000|2024-05-01 05:45:00|171449|171324|171449.4|171324.4|171458.7|171333.7|171441.9|171316.9|176
1714542600000|2024-05-01 05:50:00|171449.6|171324.6|171454.1|171329.1|171460.1|171335.1|171445.8|171320.8|82
1714542900000|2024-05-01 05:55:00|171455.2|171330.2|171460.3|171335.3|171460.3|171335.3|171445.1|171320.1|134
1714543200000|2024-05-01 06:00:00|171459.2|171334.2|171411.8|171286.8|171482.5|171357.5|171410.1|171285.1|254
1714543500000|2024-05-01 06:05:00|171412.1|171287.1|171438.5|171313.5|171448.8|171323.8|171412.1|171287.1|220
1714543800000|2024-05-01 06:10:00|171437.9|171312.9|171417.3|171292.3|171447.2|171322.2|171405.5|171280.5|216
1714544100000|2024-05-01 06:15:00|171419.6|171294.6|171435.3|171310.3|171438.6|171313.6|171415.7|171290.7|146
1714544400000|2024-05-01 06:20:00|171435.7|171310.7|171393.5|171268.5|171445.6|171320.6|171383.6|171258.6|245
1714544700000|2024-05-01 06:25:00|171393.3|171268.3|171408.3|171283.3|171411.4|171286.4|171386.6|171261.6|293
1714545000000|2024-05-01 06:30:00|171408.7|171283.7|171418.5|171293.5|171434.4|171309.4|171405.3|171280.3|404
1714545300000|2024-05-01 06:35:00|171417.3|171292.3|171460.1|171335.1|171465.7|171340.7|171412.9|171287.9|253
1714545600000|2024-05-01 06:40:00|171461.3|171336.3|171448.8|171323.8|171467.9|171342.9|171437.2|171312.2|351
1714545900000|2024-05-01 06:45:00|171450.6|171325.6|171445.2|171320.2|171452|171327|171434.6|171309.6|224
1714546200000|2024-05-01 06:50:00|171443.6|171318.6|171454.4|171329.4|171459.7|171334.7|171437.4|171312.4|134
1714546500000|2024-05-01 06:55:00|171455.8|171330.8|171464.6|171339.6|171468.3|171343.3|171438.6|171313.6|172
1714546800000|2024-05-01 07:00:00|171464.8|171339.8|171427.7|171302.7|171469.1|171344.1|171425.2|171300.2|220
1714547100000|2024-05-01 07:05:00|171425.2|171300.2|171374.7|171249.7|171460.6|171335.6|171372.8|171247.8|172
1714547400000|2024-05-01 07:10:00|171374.6|171249.6|171365.3|171240.3|171413.4|171288.4|171365.1|171240.1|187
1714547700000|2024-05-01 07:15:00|171357.6|171232.6|171353.8|171228.8|171422.3|171297.3|171321.3|171196.3|274
1714548000000|2024-05-01 07:20:00|171354.2|171229.2|171360.5|171235.5|171382.2|171257.2|171346.8|171221.8|231
1714548300000|2024-05-01 07:25:00|171354.9|171229.9|171316.8|171191.8|171354.9|171229.9|171268.3|171143.3|277
1714548600000|2024-05-01 07:30:00|171323.5|171198.5|171351.6|171226.6|171435.2|171310.2|171322.3|171197.3|321
1714548900000|2024-05-01 07:35:00|171349.7|171224.7|171357.5|171232.5|171369.8|171244.8|171331.8|171206.8|245
1714549200000|2024-05-01 07:40:00|171357.8|171232.8|171354|171229|171359.6|171234.6|171341.7|171216.7|174
1714549500000|2024-05-01 07:45:00|171353.6|171228.6|171415.5|171290.5|171423|171298|171351.1|171226.1|230
1714549800000|2024-05-01 07:50:00|171415.1|171290.1|171402.5|171277.5|171422.6|171297.6|171377.5|171252.5|221
1714550100000|2024-05-01 07:55:00|171404.9|171279.9|171386.1|171261.1|171405.8|171280.8|171373.5|171248.5|258
1714550400000|2024-05-01 08:00:00|171386.9|171261.9|171303.6|171178.6|171416.7|171291.7|171303.6|171178.6|352
1714550700000|2024-05-01 08:05:00|171304.4|171179.4|171361.8|171236.8|171361.8|171236.8|171301.7|171176.7|276
1714551000000|2024-05-01 08:10:00|171362.2|171237.2|171361.5|171236.5|171378.1|171253.1|171358.4|171233.4|214
1714551300000|2024-05-01 08:15:00|171361.3|171236.3|171381.9|171256.9|171385.5|171260.5|171358.4|171233.4|266
1714551600000|2024-05-01 08:20:00|171382|171257|171383.4|171258.4|171436.3|171311.3|171361.9|171236.9|306
1714551900000|2024-05-01 08:25:00|171383.1|171258.1|171303.1|171178.1|171386.3|171261.3|171296.8|171171.8|227
1714552200000|2024-05-01 08:30:00|171302.8|171177.8|171379.4|171254.4|171405.8|171280.8|171301.3|171176.3|286
1714552500000|2024-05-01 08:35:00|171380.3|171255.3|171417.6|171292.6|171420.4|171295.4|171349.6|171224.6|287
1714552800000|2024-05-01 08:40:00|171417.9|171292.9|171427.7|171302.7|171438.7|171313.7|171406.8|171281.8|330
1714553100000|2024-05-01 08:45:00|171429.6|171304.6|171340.2|171215.2|171436.7|171311.7|171336.7|171211.7|313
1714553400000|2024-05-01 08:50:00|171340.3|171215.3|171374.1|171249.1|171389.9|171264.9|171340.3|171215.3|228
1714553700000|2024-05-01 08:55:00|171374.3|171249.3|171318.4|171193.4|171375|171250|171300.9|171175.9|361
1714554000000|2024-05-01 09:00:00|171310.4|171185.4|171265|171140|171349.2|171224.2|171263.4|171138.4|442
1714554300000|2024-05-01 09:05:00|171265.3|171140.3|171349|171224|171357|171232|171260.9|171135.9|363
1714554600000|2024-05-01 09:10:00|171348.9|171223.9|171355.3|171230.3|171368.4|171243.4|171317.8|171192.8|331
1714554900000|2024-05-01 09:15:00|171355.8|171230.8|171302.7|171177.7|171386.1|171261.1|171297.1|171172.1|282
1714555200000|2024-05-01 09:20:00|171302.3|171177.3|171323.6|171198.6|171347.1|171222.1|171302.3|171177.3|310
1714555500000|2024-05-01 09:25:00|171323.8|171198.8|171334.4|171209.4|171334.7|171209.7|171245.4|171120.4|363
1714555800000|2024-05-01 09:30:00|171351.2|171226.2|171350.7|171225.7|171398.3|171273.3|171347.6|171222.6|334
1714556100000|2024-05-01 09:35:00|171351.2|171226.2|171324.5|171199.5|171417.1|171292.1|171322.1|171197.1|271
1714556400000|2024-05-01 09:40:00|171324.2|171199.2|171348.1|171223.1|171357.3|171232.3|171264.9|171139.9|285
1714556700000|2024-05-01 09:45:00|171349.4|171224.4|171322.7|171197.7|171352|171227|171283.6|171158.6|350
1714557000000|2024-05-01 09:50:00|171322.6|171197.6|171288.8|171163.8|171327.3|171202.3|171272|171147|276
1714557300000|2024-05-01 09:55:00|171289.3|171164.3|171198.8|171073.8|171317|171192|171193.8|171068.8|318
1714557600000|2024-05-01 10:00:00|171200|171075|171231.7|171106.7|171272|171147|171199.6|171074.6|150
1714557900000|2024-05-01 10:05:00|171237.2|171112.2|171326.2|171201.2|171328.5|171203.5|171237.2|171112.2|294
1714558200000|2024-05-01 10:10:00|171326.6|171201.6|171371.8|171246.8|171377.9|171252.9|171285.6|171160.6|314
1714558500000|2024-05-01 10:15:00|171371.4|171246.4|171328.7|171203.7|171409.6|171284.6|171325|171200|325
1714558800000|2024-05-01 10:20:00|171328.5|171203.5|171261.6|171136.6|171328.6|171203.6|171235.1|171110.1|262
1714559100000|2024-05-01 10:25:00|171262.1|171137.1|171266.6|171141.6|171331.5|171206.5|171196|171071|369
1714559400000|2024-05-01 10:30:00|171272.9|171147.9|171198.2|171073.2|171285.4|171160.4|171196.5|171071.5|276
1714559700000|2024-05-01 10:35:00|171198.4|171073.4|171196.3|171071.3|171232.5|171107.5|171193.5|171068.5|271
1714560000000|2024-05-01 10:40:00|171197.1|171072.1|171172.1|171047.1|171248.8|171123.8|171162.6|171037.6|338
1714560300000|2024-05-01 10:45:00|171174.4|171049.4|171242.3|171117.3|171286.4|171161.4|171174.4|171049.4|382
1714560600000|2024-05-01 10:50:00|171242.2|171117.2|171168.3|171043.3|171246.3|171121.3|171143.1|171018.1|270
1714560900000|2024-05-01 10:55:00|171167.9|171042.9|171086.2|170961.2|171167.9|171042.9|171084.4|170959.4|250
1714561200000|2024-05-01 11:00:00|171086.6|170961.6|171107.2|170982.2|171132.8|171007.8|171017.9|170892.9|392
1714561500000|2024-05-01 11:05:00|171108.1|170983.1|171128.6|171003.6|171151.9|171026.9|171045.3|170920.3|305
1714561800000|2024-05-01 11:10:00|171128.4|171003.4|171045.1|170920.1|171129|171004|171044.5|170919.5|269
1714562100000|2024-05-01 11:15:00|171045.7|170920.7|171033.2|170908.2|171054.9|170929.9|170982.7|170857.7|232
1714562400000|2024-05-01 11:20:00|171033.5|170908.5|170951.7|170826.7|171039|170914|170919.1|170794.1|336
1714562700000|2024-05-01 11:25:00|170951.9|170826.9|170925.6|170800.6|170985.7|170860.7|170919.6|170794.6|243
1714563000000|2024-05-01 11:30:00|170925.5|170800.5|170927.2|170802.2|170950.5|170825.5|170899.3|170774.3|301
1714563300000|2024-05-01 11:35:00|170931.5|170806.5|171038.9|170913.9|171058.3|170933.3|170931.5|170806.5|343
1714563600000|2024-05-01 11:40:00|171039.2|170914.2|170930.4|170805.4|171042.9|170917.9|170866.5|170741.5|345
1714563900000|2024-05-01 11:45:00|170931.1|170806.1|170945.1|170820.1|170963.7|170838.7|170879.1|170754.1|341
1714564200000|2024-05-01 11:50:00|170945.8|170820.8|170940.8|170815.8|170981.5|170856.5|170928|170803|326
1714564500000|2024-05-01 11:55:00|170941.3|170816.3|170947.9|170822.9|170954.2|170829.2|170863.7|170738.7|373
1714564800000|2024-05-01 12:00:00|170945.4|170820.4|170956.9|170831.9|170964.3|170839.3|170817.9|170692.9|611
1714565100000|2024-05-01 12:05:00|170957.6|170832.6|170944.8|170819.8|170996.5|170871.5|170929.1|170804.1|472
1714565400000|2024-05-01 12:10:00|170937.2|170812.2|170974.1|170705.7|170980.8|170845.6|170906.2|170705.7|515
1714565700000|2024-05-01 12:15:00|170981.5|170739.2|170826.8|170701.8|171033.5|170908.5|170826.3|170684.2|610
1714566000000|2024-05-01 12:20:00|170839.7|170714.7|170920.3|170795.3|170931.3|170806.3|170824.2|170699.2|699
1714566300000|2024-05-01 12:25:00|170912.9|170787.9|170966.6|170841.6|170974.8|170849.8|170847.5|170722.5|571
1714566600000|2024-05-01 12:30:00|170967.2|170842.2|170941.6|170816.6|171001.1|170876.1|170767.1|170672.6|882
1714566900000|2024-05-01 12:35:00|170943.3|170818.3|170835|170710|170977|170852|170714.8|170599.7|833
1714567200000|2024-05-01 12:40:00|170834.8|170709.8|170778.4|170653.4|170883.6|170758.6|170757.7|170632.7|634
1714567500000|2024-05-01 12:45:00|170779.1|170654.1|170783.4|170658.4|170795.4|170670.4|170705.8|170580.8|704
1714567800000|2024-05-01 12:50:00|170781.9|170656.9|170757|170632|170797.3|170672.3|170697.9|170572.9|625
1714568100000|2024-05-01 12:55:00|170757.2|170632.2|170736.5|170611.5|170780.6|170655.6|170712.2|170587.2|617
1714568400000|2024-05-01 13:00:00|170737.5|170612.5|170729.3|170604.3|170800.7|170675.7|170694.6|170569.6|618
1714568700000|2024-05-01 13:05:00|170727.5|170602.5|170690.2|170565.2|170767.4|170642.4|170660.9|170535.9|530
1714569000000|2024-05-01 13:10:00|170690|170565|170551.8|170426.8|170691.7|170566.7|170545.2|170420.2|552
1714569300000|2024-05-01 13:15:00|170551.4|170426.4|170747.8|170622.8|170760.5|170635.5|170549.1|170424.1|489
1714569600000|2024-05-01 13:20:00|170747.1|170622.1|170715.7|170590.7|170761|170663.9|170607.3|170513.8|688
1714569900000|2024-05-01 13:25:00|170715.5|170590.5|170718.1|170593.1|170791.5|170701.9|170676.8|170568.9|598
1714570200000|2024-05-01 13:30:00|170720.2|170595.2|170584.9|170459.9|170737.7|170612.7|170568.5|170443.5|766
1714570500000|2024-05-01 13:35:00|170584.5|170459.5|170759|170634|170767.2|170642.2|170570.7|170459.5|673
1714570800000|2024-05-01 13:40:00|170761|170636|170812.2|170687.2|170850.6|170725.6|170749.7|170636|547
1714571100000|2024-05-01 13:45:00|170810.6|170685.6|170721.2|170596.2|170829.9|170704.9|170667.4|170542.4|710
1714571400000|2024-05-01 13:50:00|170717.9|170592.9|170787.4|170662.4|170791.4|170666.4|170709.5|170588.4|673
1714571700000|2024-05-01 13:55:00|170787.8|170662.8|170735|170425|170823.9|170698.9|170618.7|170424|534
1714572000000|2024-05-01 14:00:00|170606.3|170366|170799.2|170674.2|171008.3|170878.3|170544.7|170287|937
1714572300000|2024-05-01 14:05:00|170796.2|170671.2|170619.9|170494.9|170796.2|170717.2|170587.4|170462.4|917
1714572600000|2024-05-01 14:10:00|170617.3|170492.3|170407.4|170282.4|170731.2|170615.4|170375.9|170250.9|836
1714572900000|2024-05-01 14:15:00|170410.9|170285.9|170456.3|170331.3|170514|170389|170360.6|170246|830
1714573200000|2024-05-01 14:20:00|170456.7|170331.7|170533.2|170408.2|170577.3|170487.4|170441.1|170316.1|816
1714573500000|2024-05-01 14:25:00|170532|170407|170360.8|170235.8|170539.8|170414.8|170302.8|170177.8|831
1714573800000|2024-05-01 14:30:00|170359.9|170234.9|170413.8|170288.8|170461.4|170336.4|170304.5|170179.5|841
1714574100000|2024-05-01 14:35:00|170411.7|170286.7|170426.2|170301.2|170456.4|170368.1|170404.5|170279.5|676
1714574400000|2024-05-01 14:40:00|170425.8|170300.8|170328.9|170203.9|170487.9|170380.2|170322.7|170197.7|679
1714574700000|2024-05-01 14:45:00|170328.3|170203.3|170298.5|170173.5|170380.9|170255.9|170257.4|170166.7|717
1714575000000|2024-05-01 14:50:00|170299|170174|170352|170227|170359.7|170263.6|170186.4|170061.4|740
1714575300000|2024-05-01 14:55:00|170352.6|170227.6|170398.4|170348.4|170435.7|170348.5|170254.4|170174|708
1714575600000|2024-05-01 15:00:00|170399.1|170349.1|170400.7|170275.7|170447|170350.9|170356.7|170231.7|668
1714575900000|2024-05-01 15:05:00|170401.1|170276.1|170418.4|170293.4|170457.9|170338.2|170310.3|170219.6|604
1714576200000|2024-05-01 15:10:00|170417.3|170292.3|170392.4|170267.4|170466.6|170361.1|170352.8|170227.8|611
1714576500000|2024-05-01 15:15:00|170392|170267|170411.7|170361.7|170460.6|170363|170385.3|170260.3|556
1714576800000|2024-05-01 15:20:00|170411.5|170361.5|170375.3|170325.3|170448.7|170361.8|170338.7|170250.5|605
1714577100000|2024-05-01 15:25:00|170414|170289|170513.6|170388.6|170521.3|170424.5|170354.4|170266.8|596
1714577400000|2024-05-01 15:30:00|170510.2|170385.2|170435.6|170310.6|170572|170447|170421.8|170297.1|660
1714577700000|2024-05-01 15:35:00|170434.6|170309.6|170428.4|170303.4|170516.1|170391.1|170424.6|170299.6|682
1714578000000|2024-05-01 15:40:00|170428.1|170303.1|170418.9|170293.9|170469|170350.1|170395.1|170270.1|590
1714578300000|2024-05-01 15:45:00|170419|170294|170408.4|170283.4|170427.5|170302.5|170273.6|170148.6|545
1714578600000|2024-05-01 15:50:00|170413|170288|170379.7|170254.7|170471.8|170346.8|170351.9|170253.2|584
1714578900000|2024-05-01 15:55:00|170379.4|170254.4|170314.2|170189.2|170379.7|170260.1|170305.1|170180.1|441
1714579200000|2024-05-01 16:00:00|170315.7|170190.7|170408.8|170283.8|170441.3|170316.3|170285.4|170190.7|561
1714579500000|2024-05-01 16:05:00|170407|170282|170438.8|170313.8|170501.9|170376.9|170402.8|170277.8|465
1714579800000|2024-05-01 16:10:00|170439.6|170314.6|170444.2|170319.2|170478.9|170353.9|170391.7|170266.7|473
1714580100000|2024-05-01 16:15:00|170444.3|170319.3|170388.6|170263.6|170445.9|170320.9|170378|170253|403
1714580400000|2024-05-01 16:20:00|170388.2|170263.2|170305.5|170180.5|170393|170273.6|170278.5|170153.5|532
1714580700000|2024-05-01 16:25:00|170306.4|170181.4|170220.8|170095.8|170306.4|170181.4|170199.9|170074.9|597
1714581000000|2024-05-01 16:30:00|170220.2|170095.2|170401.2|170276.2|170429.9|170331.3|170215.6|170090.6|700
1714581300000|2024-05-01 16:35:00|170402|170277|170371.2|170246.2|170434.3|170309.3|170362.1|170237.1|495
1714581600000|2024-05-01 16:40:00|170371.7|170246.7|170445.7|170320.7|170450.8|170325.8|170269.5|170144.5|623
1714581900000|2024-05-01 16:45:00|170443.8|170318.8|170389.6|170264.6|170520.8|170395.8|170384.6|170264.3|552
1714582200000|2024-05-01 16:50:00|170390.9|170265.9|170439.2|170314.2|170472.7|170347.7|170387.7|170262.7|514
1714582500000|2024-05-01 16:55:00|170440.1|170315.1|170479.3|170354.3|170519.8|170406.4|170415.7|170290.7|556
1714582800000|2024-05-01 17:00:00|170476.8|170351.8|170461.6|170336.6|170487.8|170369.6|170415.8|170326.2|560
1714583100000|2024-05-01 17:05:00|170465|170340|170487.1|170362.1|170511.5|170386.5|170465|170340|416
1714583400000|2024-05-01 17:10:00|170486.7|170361.7|170559.7|170434.7|170567.8|170442.8|170473.4|170348.4|497
1714583700000|2024-05-01 17:15:00|170559.3|170434.3|170599.7|170474.7|170607.9|170489.3|170531.2|170420.6|472
1714584000000|2024-05-01 17:20:00|170600.1|170475.1|170511.1|170386.1|170615|170514.6|170456.5|170352.1|481
1714584300000|2024-05-01 17:25:00|170512.3|170387.3|170606.1|170481.1|170606.1|170497.8|170503.7|170384.6|423
1714584600000|2024-05-01 17:30:00|170605.8|170480.8|170598.6|170473.6|170642|170517|170553.8|170428.8|405
1714584900000|2024-05-01 17:35:00|170599.1|170474.1|170594.3|170469.3|170599.1|170474.1|170508|170383|538
1714585200000|2024-05-01 17:40:00|170595|170470|170626.5|170501.5|170647.4|170522.4|170571.7|170446.7|494
1714585500000|2024-05-01 17:45:00|170627.2|170502.2|170557.9|170432.9|170675.4|170550.4|170555.3|170430.3|469
1714585800000|2024-05-01 17:50:00|170559|170434|170589|170464|170594.1|170492.2|170529.9|170420.8|413
1714586100000|2024-05-01 17:55:00|170588.4|170463.4|170813.4|170503.4|170826.6|170541.5|170553.2|170428.2|492
1714586400000|2024-05-01 18:00:00|170694.1|170446.5|170142.8|170017.8|170939.1|170683.5|170008.2|169883.2|1099
1714586700000|2024-05-01 18:05:00|170146.8|170021.8|170404|170279|170421.7|170296.7|170087.2|169962.2|1109
1714587000000|2024-05-01 18:10:00|170406.1|170281.1|170318.7|170193.7|170406.8|170281.8|170263.9|170138.9|955
1714587300000|2024-05-01 18:15:00|170318.5|170193.5|170124.9|169999.9|170318.5|170193.5|170007|169882|997
1714587600000|2024-05-01 18:20:00|170125.4|170000.4|170130.1|170005.1|170198.6|170073.6|170061.8|169936.8|932
1714587900000|2024-05-01 18:25:00|170130.2|170005.2|170048.8|169923.8|170147.7|170022.7|169991.4|169866.4|860
1714588200000|2024-05-01 18:30:00|170060|169935|170022.2|169897.2|170454.3|170329.3|169956.5|169831.5|1117
1714588500000|2024-05-01 18:35:00|170020.6|169895.6|169882.8|169757.8|170350.2|170225.2|169796.7|169671.7|1190
1714588800000|2024-05-01 18:40:00|169876.8|169751.8|169497.6|169372.6|169900.5|169775.5|169495|169370|1166
1714589100000|2024-05-01 18:45:00|169515|169390|169494.7|169369.7|169634.4|169509.4|169451.2|169326.2|1143
1714589400000|2024-05-01 18:50:00|169488.8|169363.8|169256.1|169131.1|169488.8|169363.8|169188.3|169063.3|1083
1714589700000|2024-05-01 18:55:00|169255|169130|169377.2|169252.2|169481|169356|169251.6|169126.6|1033
1714590000000|2024-05-01 19:00:00|169377.7|169252.7|169560.9|169435.9|169581.9|169456.9|169320.2|169195.2|1066
1714590300000|2024-05-01 19:05:00|169558.4|169433.4|169582.8|169457.8|169649.8|169524.8|169470.9|169345.9|1088
1714590600000|2024-05-01 19:10:00|169583.4|169458.4|169729.9|169604.9|169813.7|169688.7|169551.1|169426.1|1003
1714590900000|2024-05-01 19:15:00|169730.3|169605.3|169816.8|169691.8|169930.1|169805.1|169681.9|169556.9|973
1714591200000|2024-05-01 19:20:00|169815.5|169690.5|169650.8|169525.8|170051.6|169926.6|169610.6|169485.6|1077
1714591500000|2024-05-01 19:25:00|169653.8|169528.8|169630.3|169505.3|169704.2|169579.2|169554.6|169429.6|875
1714591800000|2024-05-01 19:30:00|169625.1|169500.1|169822.3|169697.3|169864.9|169739.9|169593.8|169468.8|1021
1714592100000|2024-05-01 19:35:00|169823.1|169698.1|169942.3|169817.3|170066.5|169941.5|169766.9|169641.9|989
1714592400000|2024-05-01 19:40:00|169941.2|169816.2|169983.6|169858.6|170053.9|169928.9|169846.2|169721.2|931
1714592700000|2024-05-01 19:45:00|169985.7|169860.7|169915.2|169790.2|170041.8|169916.8|169861.6|169736.6|925
1714593000000|2024-05-01 19:50:00|169937.2|169812.2|170122.4|169997.4|170137.9|170012.9|169937.2|169812.2|923
1714593300000|2024-05-01 19:55:00|170126.6|170001.6|170251.5|170126.5|170290.6|170165.6|170074.4|169949.4|885
1714593600000|2024-05-01 20:00:00|170249.6|170124.6|170144.6|170019.6|170302.2|170177.2|170121.3|169996.3|412
1714593900000|2024-05-01 20:05:00|170144.4|170019.4|170093.2|169968.2|170152|170027|170042.5|169917.5|325
1714594200000|2024-05-01 20:10:00|170092.8|169967.8|170007.1|169882.1|170094.8|169969.8|170002.4|169877.4|459
1714594500000|2024-05-01 20:15:00|170004.2|169879.2|169833.9|169708.9|170005.2|169880.2|169822.7|169697.7|522
1714594800000|2024-05-01 20:20:00|169834.9|169709.9|169783.9|169658.9|169898.8|169773.8|169689.8|169564.8|581
1714595100000|2024-05-01 20:25:00|169783.6|169658.6|169736.9|169611.9|169785.1|169660.1|169722|169597|376
1714595400000|2024-05-01 20:30:00|169736.3|169611.3|169748.3|169623.3|169751.4|169626.4|169667.9|169542.9|230
1714595700000|2024-05-01 20:35:00|169748.5|169623.5|169727.9|169602.9|169780.5|169655.5|169668.9|169543.9|314
1714596000000|2024-05-01 20:40:00|169727.1|169602.1|169739.2|169614.2|169782.4|169657.4|169722.6|169597.6|254
1714596300000|2024-05-01 20:45:00|169738.4|169613.4|169761.7|169636.7|169769.8|169644.8|169620.7|169495.7|384
1714596600000|2024-05-01 20:50:00|169760.9|169635.9|169965.5|169840.5|169973.2|169848.2|169730|169614.1|482
1714596900000|2024-05-01 20:55:00|169950.8|169825.8|170028.2|169888.1|170036.9|169910.3|169919.6|169798|349
1714597200000|2024-05-01 21:00:00|170031.1|169876.3|170093.3|169809.8|170096|169876.3|170023.2|169804.3|59
1714597500000|2024-05-01 21:05:00|170073.6|169835.9|170178.9|169868.9|170247|169937|170073.6|169835.9|58
1714597800000|2024-05-01 21:10:00|170169.6|169859.6|170059|169749|170189.4|169879.4|169984.8|169674.8|69
1714598100000|2024-05-01 21:15:00|170059.5|169749.5|170105.9|169795.9|170141.1|169831.1|170048.5|169738.5|66
1714598400000|2024-05-01 21:20:00|170106|169796|170103.9|169793.9|170107.8|169797.8|170099.6|169789.6|20
1714598700000|2024-05-01 21:25:00|170104|169794|170105.8|169795.8|170106|169836.7|170103.6|169794|16
1714599000000|2024-05-01 21:30:00|170105|169795|170200.9|169892.5|170205.8|169903.6|170104|169794|61
1714599300000|2024-05-01 21:35:00|170201.5|169892.8|170206|169946.7|170208.2|169948|170201.1|169892.8|25
1714599600000|2024-05-01 21:40:00|170205.4|169946.3|170168.3|169858.3|170206|169946.7|170162.7|169852.7|50
1714599900000|2024-05-01 21:45:00|170159.2|169849.2|170210.5|169954|170211.2|169954|170155|169845|73
1714600200000|2024-05-01 21:50:00|170210.8|169955|170147|169837|170212.8|169967|170122.8|169812.8|120
1714600500000|2024-05-01 21:55:00|170148.6|169838.6|170048|169738|170155.1|169845.1|170039.4|169729.4|132
1714600800000|2024-05-01 22:00:00|170048.7|169738.7|169938|169750.2|170113.2|169840|169929.7|169711.9|242
1714601100000|2024-05-01 22:05:00|169939.7|169751.9|170002|169783.1|170031|169804|169890.2|169708.9|142
1714601400000|2024-05-01 22:10:00|170000.3|169781.7|169882.9|169757.9|170000.8|169855.3|169877.3|169737.6|128
1714601700000|2024-05-01 22:15:00|169889.4|169764.4|169876.1|169751.1|169898.2|169773.2|169866.1|169712|194
1714602000000|2024-05-01 22:20:00|169867.6|169742.6|169845.4|169720.4|169888.4|169763.4|169837.5|169712.5|197
1714602300000|2024-05-01 22:25:00|169845.6|169720.6|169827|169702|169855.7|169730.7|169811.8|169686.8|151
1714602600000|2024-05-01 22:30:00|169819.2|169694.2|169798.4|169673.4|169821.3|169696.3|169768.5|169643.5|149
1714602900000|2024-05-01 22:35:00|169798.2|169673.2|169771.1|169646.1|169810.2|169685.2|169770.9|169645.9|119
1714603200000|2024-05-01 22:40:00|169775.2|169650.2|169751.2|169626.2|169775.2|169650.2|169745.4|169620.4|122
1714603500000|2024-05-01 22:45:00|169749.1|169624.1|169709.6|169584.6|169758.4|169633.4|169699.9|169574.9|162
1714603800000|2024-05-01 22:50:00|169709.7|169584.7|169641.7|169516.7|169710|169585|169639.3|169514.3|168
1714604100000|2024-05-01 22:55:00|169645.2|169520.2|169651.2|169526.2|169677.4|169552.4|169636.9|169511.9|131
1714604400000|2024-05-01 23:00:00|169651.5|169526.5|169505.8|169380.8|169651.5|169526.5|169503.9|169378.9|319
1714604700000|2024-05-01 23:05:00|169506.1|169381.1|169599.8|169474.8|169612.9|169487.9|169504.8|169379.8|246
1714605000000|2024-05-01 23:10:00|169600.6|169475.6|169616.3|169491.3|169620.1|169495.1|169579.7|169454.7|182
1714605300000|2024-05-01 23:15:00|169617.1|169492.1|169500|169375|169622|169497|169498.3|169373.3|245
1714605600000|2024-05-01 23:20:00|169500.4|169375.4|169495.1|169370.1|169510.9|169385.9|169484.8|169359.8|186
1714605900000|2024-05-01 23:25:00|169494.8|169369.8|169496.7|169371.7|169524.9|169399.9|169479.2|169354.2|161
1714606200000|2024-05-01 23:30:00|169495.9|169370.9|169451.5|169326.5|169505|169380|169443.8|169318.8|266
1714606500000|2024-05-01 23:35:00|169451.1|169326.1|169536.6|169411.6|169542.7|169417.7|169402.6|169277.6|209
1714606800000|2024-05-01 23:40:00|169537.5|169412.5|169519.2|169394.2|169540.7|169415.7|169518.9|169393.9|134
1714607100000|2024-05-01 23:45:00|169518.9|169393.9|169473.1|169348.1|169526.7|169401.7|169468.4|169343.4|216
1714607400000|2024-05-01 23:50:00|169472.8|169347.8|169477.5|169352.5|169487.3|169362.3|169396.8|169271.8|209
1714607700000|2024-05-01 23:55:00|169477.8|169352.8|169554|169429|169568.9|169443.9|169477.2|169352.2|184
1714608000000|2024-05-02 00:00:00|169556.6|169431.6|169581.1|169456.1|169583.1|169458.1|169522.7|169397.7|417
1714608300000|2024-05-02 00:05:00|169580|169455|169611.4|169486.4|169621.2|169496.2|169560|169435|324
1714608600000|2024-05-02 00:10:00|169611.5|169486.5|169636.6|169511.6|169639.3|169514.3|169611.5|169486.5|252
1714608900000|2024-05-02 00:15:00|169637.8|169512.8|169596.7|169471.7|169637.8|169512.8|169576.2|169451.2|264
1714609200000|2024-05-02 00:20:00|169596.5|169471.5|169645.1|169520.1|169645.8|169520.8|169594.2|169469.2|239
1714609500000|2024-05-02 00:25:00|169645.4|169520.4|169663|169538|169672|169547|169644.9|169519.9|204
1714609800000|2024-05-02 00:30:00|169662.7|169537.7|169645.6|169520.6|169676.6|169551.6|169632.5|169507.5|216
1714610100000|2024-05-02 00:35:00|169646.3|169521.3|169569.4|169444.4|169648.4|169523.4|169531.2|169406.2|321
1714610400000|2024-05-02 00:40:00|169569.1|169444.1|169617.2|169492.2|169651.6|169526.6|169567.9|169442.9|300
1714610700000|2024-05-02 00:45:00|169619.2|169494.2|169606.5|169481.5|169619.2|169494.2|169601.5|169476.5|179
1714611000000|2024-05-02 00:50:00|169606.9|169481.9|169584.2|169459.2|169622.8|169497.8|169542.8|169417.8|391
1714611300000|2024-05-02 00:55:00|169583.1|169458.1|169638|169513|169650.6|169525.6|169581.8|169456.8|314
1714611600000|2024-05-02 01:00:00|169638.6|169513.6|169570|169445|169694.6|169569.6|169568.2|169443.2|361
1714611900000|2024-05-02 01:05:00|169569.5|169444.5|169608.3|169483.3|169613.4|169488.4|169506.5|169381.5|277
1714612200000|2024-05-02 01:10:00|169609.5|169484.5|169665.7|169540.7|169667.5|169542.5|169609.5|169484.5|175
1714612500000|2024-05-02 01:15:00|169666.4|169541.4|169603.5|169478.5|169666.4|169541.4|169591.4|169466.4|285
1714612800000|2024-05-02 01:20:00|169602.8|169477.8|169639.1|169514.1|169661.1|169536.1|169602.8|169477.8|219
1714613100000|2024-05-02 01:25:00|169638.5|169513.5|169679.1|169554.1|169679.1|169554.1|169626|169501|240
1714613400000|2024-05-02 01:30:00|169680.2|169555.2|169897.8|169772.8|169913.1|169788.1|169678|169553|421
1714613700000|2024-05-02 01:35:00|169897.5|169772.5|169846.9|169721.9|169935.3|169810.3|169846.4|169721.4|420
1714614000000|2024-05-02 01:40:00|169847.4|169722.4|169664.7|169539.7|169883.8|169758.8|169664|169539|334
1714614300000|2024-05-02 01:45:00|169665|169540|169718.7|169593.7|169721.1|169596.1|169626.8|169501.8|309
1714614600000|2024-05-02 01:50:00|169719|169594|169694.2|169569.2|169755.9|169630.9|169686.7|169561.7|283
1714614900000|2024-05-02 01:55:00|169693|169568|169713.5|169588.5|169749.6|169624.6|169692.2|169567.2|322
1714615200000|2024-05-02 02:00:00|169714.2|169589.2|169570.1|169445.1|169714.2|169589.2|169543.9|169418.9|475
1714615500000|2024-05-02 02:05:00|169567.5|169442.5|169575.2|169450.2|169597.5|169472.5|169546.7|169421.7|393
1714615800000|2024-05-02 02:10:00|169574.9|169449.9|169617.9|169492.9|169618|169493|169550.6|169425.6|247
1714616100000|2024-05-02 02:15:00|169616|169491|169611.1|169486.1|169630.6|169505.6|169556.7|169431.7|239
1714616400000|2024-05-02 02:20:00|169611.4|169486.4|169582.5|169457.5|169617|169492|169582.5|169457.5|209
1714616700000|2024-05-02 02:25:00|169582|169457|169582.3|169457.3|169589.7|169464.7|169533.8|169408.8|235
1714617000000|2024-05-02 02:30:00|169582.6|169457.6|169579.8|169454.8|169605.4|169480.4|169549.2|169424.2|202
1714617300000|2024-05-02 02:35:00|169580.5|169455.5|169574.6|169449.6|169596.5|169471.5|169564.9|169439.9|197
1714617600000|2024-05-02 02:40:00|169573.6|169448.6|169483|169358|169574.8|169449.8|169479.8|169354.8|197
1714617900000|2024-05-02 02:45:00|169483.7|169358.7|169532.5|169407.5|169547.2|169422.2|169479.8|169354.8|275
1714618200000|2024-05-02 02:50:00|169533.6|169408.6|169520.3|169395.3|169533.9|169408.9|169456.4|169331.4|372
1714618500000|2024-05-02 02:55:00|169518.9|169393.9|169493.9|169368.9|169526.8|169401.8|169484.7|169359.7|300
1714618800000|2024-05-02 03:00:00|169494.5|169369.5|169492|169367|169505.4|169380.4|169458.7|169333.7|244
1714619100000|2024-05-02 03:05:00|169490.9|169365.9|169509|169384|169512.7|169387.7|169489.2|169364.2|209
1714619400000|2024-05-02 03:10:00|169507.5|169382.5|169493.9|169368.9|169511.4|169386.4|169487.3|169362.3|143
1714619700000|2024-05-02 03:15:00|169494.2|169369.2|169508.2|169383.2|169510.2|169385.2|169493.5|169368.5|129
1714620000000|2024-05-02 03:20:00|169509.8|169384.8|169573.7|169448.7|169588.4|169463.4|169480.4|169355.4|284
1714620300000|2024-05-02 03:25:00|169575.2|169450.2|169552.5|169427.5|169581.2|169456.2|169542|169417|186
1714620600000|2024-05-02 03:30:00|169552|169427|169569|169444|169574.1|169449.1|169511.2|169386.2|241
1714620900000|2024-05-02 03:35:00|169570.8|169445.8|169597.6|169472.6|169599.8|169474.8|169565.6|169440.6|186
1714621200000|2024-05-02 03:40:00|169597|169472|169582|169457|169597|169472|169564.5|169439.5|200
1714621500000|2024-05-02 03:45:00|169581.6|169456.6|169573.5|169448.5|169582.7|169457.7|169553.6|169428.6|195
1714621800000|2024-05-02 03:50:00|169573.3|169448.3|169545.3|169420.3|169573.3|169448.3|169534.5|169409.5|153
1714622100000|2024-05-02 03:55:00|169545.5|169420.5|169548|169423|169553.3|169428.3|169539.3|169414.3|102
1714622400000|2024-05-02 04:00:00|169548.7|169423.7|169545.5|169420.5|169548.7|169423.7|169520.3|169395.3|137
1714622700000|2024-05-02 04:05:00|169546.5|169421.5|169524.6|169399.6|169547.8|169422.8|169522.1|169397.1|83
1714623000000|2024-05-02 04:10:00|169524.9|169399.9|169527.3|169402.3|169529.5|169404.5|169522.2|169397.2|125
1714623300000|2024-05-02 04:15:00|169527.2|169402.2|169529.8|169404.8|169540|169415|169525.4|169400.4|86
1714623600000|2024-05-02 04:20:00|169530.3|169405.3|169528.5|169403.5|169547.5|169422.5|169524.9|169399.9|104
1714623900000|2024-05-02 04:25:00|169528.8|169403.8|169579.6|169454.6|169580.4|169455.4|169528.5|169403.5|187
1714624200000|2024-05-02 04:30:00|169580.7|169455.7|169575.2|169450.2|169587.3|169462.3|169558.3|169433.3|176
1714624500000|2024-05-02 04:35:00|169574.9|169449.9|169556.6|169431.6|169576.2|169451.2|169555.8|169430.8|103
1714624800000|2024-05-02 04:40:00|169557.5|169432.5|169518|169393|169557.8|169432.8|169509.6|169384.6|91
1714625100000|2024-05-02 04:45:00|169517.7|169392.7|169464.8|169339.8|169524.3|169399.3|169448.9|169323.9|118
1714625400000|2024-05-02 04:50:00|169465|169340|169480.8|169355.8|169484.9|169359.9|169458.1|169333.1|166
1714625700000|2024-05-02 04:55:00|169481|169356|169462|169337|169482.3|169357.3|169458.9|169333.9|118
1714626000000|2024-05-02 05:00:00|169462.5|169337.5|169451.6|169326.6|169466.6|169341.6|169433.4|169308.4|149
1714626300000|2024-05-02 05:05:00|169451.3|169326.3|169487.8|169362.8|169494.1|169369.1|169437|169312|153
1714626600000|2024-05-02 05:10:00|169488.1|169363.1|169521.8|169396.8|169532.4|169407.4|169488.1|169363.1|447
1714626900000|2024-05-02 05:15:00|169519.5|169394.5|169495.5|169370.5|169523.5|169398.5|169488.2|169363.2|240
1714627200000|2024-05-02 05:20:00|169498|169373|169463.8|169338.8|169512.4|169387.4|169453.6|169328.6|330
1714627500000|2024-05-02 05:25:00|169466.3|169341.3|169465.9|169340.9|169472.5|169347.5|169455|169330|221
1714627800000|2024-05-02 05:30:00|169466.1|169341.1|169467.4|169342.4|169470.8|169345.8|169436|169311|242
1714628100000|2024-05-02 05:35:00|169466.8|169341.8|169513.4|169388.4|169529.1|169404.1|169454.8|169329.8|356
1714628400000|2024-05-02 05:40:00|169513.7|169388.7|169467.3|169342.3|169527.8|169402.8|169457.7|169332.7|305
1714628700000|2024-05-02 05:45:00|169466.8|169341.8|169513.1|169388.1|169522.9|169397.9|169460|169335|248
1714629000000|2024-05-02 05:50:00|169513.3|169388.3|169452.8|169327.8|169522.4|169397.4|169450.4|169325.4|509
1714629300000|2024-05-02 05:55:00|169452.5|169327.5|169449.8|169324.8|169470.2|169345.2|169403.3|169278.3|524
1714629600000|2024-05-02 06:00:00|169451.3|169326.3|169449.9|169324.9|169492.3|169367.3|169426.1|169301.1|598
1714629900000|2024-05-02 06:05:00|169449.5|169324.5|169410.8|169285.8|169449.5|169324.5|169340.6|169215.6|584
1714630200000|2024-05-02 06:10:00|169410.9|169285.9|169416.7|169291.7|169428.6|169303.6|169343.7|169218.7|580
1714630500000|2024-05-02 06:15:00|169420|169295|169358.4|169233.4|169444.4|169319.4|169358|169233|569
1714630800000|2024-05-02 06:20:00|169358.2|169233.2|169341|169216|169363.1|169238.1|169259.7|169134.7|509
1714631100000|2024-05-02 06:25:00|169339|169214|169264.9|169139.9|169339|169214|169237.7|169112.7|320
1714631400000|2024-05-02 06:30:00|169266.3|169141.3|169353.6|169228.6|169377.9|169252.9|169266.3|169141.3|477
1714631700000|2024-05-02 06:35:00|169353.5|169228.5|169365.7|169240.7|169385.3|169260.3|169267.6|169142.6|471
1714632000000|2024-05-02 06:40:00|169365.8|169240.8|169544.3|169419.3|169545.6|169420.6|169364.1|169239.1|514
1714632300000|2024-05-02 06:45:00|169544.9|169419.9|169483.5|169358.5|169585.1|169460.1|169470.3|169345.3|504
1714632600000|2024-05-02 06:50:00|169483.2|169358.2|169627.9|169502.9|169651|169526|169461.6|169336.6|540
1714632900000|2024-05-02 06:55:00|169628.7|169503.7|169576.9|169451.9|169667|169542|169565.3|169440.3|445
1714633200000|2024-05-02 07:00:00|169579.1|169454.1|169527.7|169402.7|169616.3|169491.3|169477.7|169352.7|746
1714633500000|2024-05-02 07:05:00|169523.7|169398.7|169491.2|169366.2|169577.3|169452.3|169422.7|169297.7|659
1714633800000|2024-05-02 07:10:00|169491.1|169366.1|169522.4|169397.4|169560|169435|169450.3|169325.3|625
1714634100000|2024-05-02 07:15:00|169520.8|169395.8|169500.8|169375.8|169570.8|169445.8|169465.8|169340.8|589
1714634400000|2024-05-02 07:20:00|169498.9|169373.9|169353.4|169228.4|169529.7|169404.7|169342.4|169217.4|542
1714634700000|2024-05-02 07:25:00|169353.1|169228.1|169492.3|169367.3|169495.9|169370.9|169308.3|169183.3|473
1714635000000|2024-05-02 07:30:00|169493.7|169368.7|169359.6|169234.6|169494.5|169369.5|169347.2|169222.2|578
1714635300000|2024-05-02 07:35:00|169360.3|169235.3|169331.8|169206.8|169415.2|169290.2|169326.3|169201.3|605
1714635600000|2024-05-02 07:40:00|169331.4|169206.4|169293.4|169168.4|169384|169259|169278.4|169153.4|644
1714635900000|2024-05-02 07:45:00|169293.1|169168.1|169259.7|169134.7|169334.5|169209.5|169227|169102|599
1714636200000|2024-05-02 07:50:00|169259.9|169134.9|169322.6|169197.6|169347.9|169222.9|169224.2|169099.2|590
1714636500000|2024-05-02 07:55:00|169333.1|169208.1|169490.8|169365.8|169494.9|169369.9|169329.8|169204.8|533
1714636800000|2024-05-02 08:00:00|169491.4|169366.4|169528|169403|169562.9|169437.9|169442.9|169317.9|625
1714637100000|2024-05-02 08:05:00|169527.6|169402.6|169375.6|169250.6|169545.4|169420.4|169358.8|169233.8|507
1714637400000|2024-05-02 08:10:00|169377.1|169252.1|169420.2|169295.2|169444.6|169319.6|169363.3|169238.3|535
1714637700000|2024-05-02 08:15:00|169420.3|169295.3|169541.9|169416.9|169574.6|169454.6|169413.8|169288.8|542
1714638000000|2024-05-02 08:20:00|169542.8|169417.8|169440.4|169390.4|169546.3|169473.4|169423.6|169373.6|502
1714638300000|2024-05-02 08:25:00|169441.2|169391.2|169434.3|169384.3|169485.4|169435.4|169380.2|169330.2|530
1714638600000|2024-05-02 08:30:00|169433.1|169383.1|169516.4|169466.4|169520.2|169470.2|169385.8|169335.8|592
1714638900000|2024-05-02 08:35:00|169520.1|169470.1|169522.3|169472.3|169596.6|169546.6|169484.5|169434.5|549
1714639200000|2024-05-02 08:40:00|169523.5|169473.5|169522.1|169472.1|169540.3|169490.3|169505|169455|491
1714639500000|2024-05-02 08:45:00|169503.7|169453.7|169501.7|169451.7|169547.1|169497.1|169459.5|169409.5|422
1714639800000|2024-05-02 08:50:00|169503.7|169453.7|169557.3|169507.3|169657.6|169607.6|169503.4|169453.4|508
1714640100000|2024-05-02 08:55:00|169558.7|169508.7|169648|169598|169649|169599|169545|169495|489
1714640400000|2024-05-02 09:00:00|169647.6|169597.6|169534.6|169484.6|169685.9|169635.9|169522.8|169472.8|440
1714640700000|2024-05-02 09:05:00|169536.9|169486.9|169581.3|169531.3|169590.7|169540.7|169536.9|169486.9|297
1714641000000|2024-05-02 09:10:00|169583.1|169533.1|169512.8|169462.8|169584|169534|169484.6|169434.6|380
1714641300000|2024-05-02 09:15:00|169509.3|169459.3|169577.1|169527.1|169578.3|169528.3|169490.9|169440.9|414
1714641600000|2024-05-02 09:20:00|169578.8|169528.8|169672.1|169622.1|169676.4|169626.4|169561.8|169511.8|393
1714641900000|2024-05-02 09:25:00|169674.1|169624.1|169680.5|169630.5|169704.8|169654.8|169612.1|169562.1|509
1714642200000|2024-05-02 09:30:00|169680.7|169630.7|169632.9|169582.9|169705|169655|169601.4|169551.4|380
1714642500000|2024-05-02 09:35:00|169632.7|169582.7|169668.7|169618.7|169714.9|169664.9|169627.7|169577.7|389
1714642800000|2024-05-02 09:40:00|169670.5|169620.5|169672.7|169622.7|169683.2|169633.2|169631.2|169581.2|313
1714643100000|2024-05-02 09:45:00|169672.9|169622.9|169608.3|169558.3|169687|169637|169605.7|169555.7|260
1714643400000|2024-05-02 09:50:00|169610.5|169560.5|169608.9|169558.9|169657.5|169607.5|169601.3|169551.3|343
1714643700000|2024-05-02 09:55:00|169608.8|169558.8|169635.1|169585.1|169649.7|169599.7|169604|169554|329
1714644000000|2024-05-02 10:00:00|169634.6|169584.6|169710.9|169660.9|169713.4|169663.4|169589.6|169539.6|490
1714644300000|2024-05-02 10:05:00|169709.5|169659.5|169735.7|169685.7|169782.2|169732.2|169674.7|169624.7|438
1714644600000|2024-05-02 10:10:00|169733.1|169683.1|169763|169713|169776.5|169726.5|169722.8|169672.8|465
1714644900000|2024-05-02 10:15:00|169764.7|169714.7|169826.6|169776.6|169855.3|169805.3|169764.7|169714.7|393
1714645200000|2024-05-02 10:20:00|169826.5|169776.5|169790.5|169740.5|169852.2|169802.2|169760.7|169710.7|345
1714645500000|2024-05-02 10:25:00|169786.1|169736.1|169799.5|169749.5|169841.5|169791.5|169769.3|169719.3|387
1714645800000|2024-05-02 10:30:00|169798.8|169748.8|169738.2|169688.2|169807.9|169757.9|169612.4|169562.4|463
1714646100000|2024-05-02 10:35:00|169734.5|169684.5|169661.9|169611.9|169776.8|169726.8|169658.9|169608.9|500
1714646400000|2024-05-02 10:40:00|169661.8|169611.8|169557.5|169507.5|169661.8|169611.8|169529.3|169479.3|501
1714646700000|2024-05-02 10:45:00|169557.9|169507.9|169539.1|169489.1|169593.5|169543.5|169502.5|169452.5|459
1714647000000|2024-05-02 10:50:00|169540.2|169490.2|169611.5|169561.5|169616.1|169566.1|169490.8|169440.8|454
1714647300000|2024-05-02 10:55:00|169609.3|169559.3|169533|169483|169616|169566|169500.3|169450.3|427
1714647600000|2024-05-02 11:00:00|169532.7|169482.7|169541.3|169491.3|169547.9|169497.9|169466.4|169416.4|433
1714647900000|2024-05-02 11:05:00|169542.4|169492.4|169474.7|169424.7|169573.1|169523.1|169474.7|169424.7|427
1714648200000|2024-05-02 11:10:00|169474.5|169424.5|169473|169423|169489.9|169439.9|169459.9|169409.9|413
1714648500000|2024-05-02 11:15:00|169472.8|169422.8|169506.1|169456.1|169524.8|169474.8|169472.8|169422.8|415
1714648800000|2024-05-02 11:20:00|169505.9|169455.9|169641.1|169591.1|169674.4|169624.4|169505.2|169455.2|524
1714649100000|2024-05-02 11:25:00|169640.4|169590.4|169480.7|169430.7|169643|169593|169476.1|169426.1|494
1714649400000|2024-05-02 11:30:00|169480.4|169430.4|169504.2|169454.2|169563.7|169513.7|169480.4|169430.4|474
1714649700000|2024-05-02 11:35:00|169504.1|169454.1|169618.5|169568.5|169644.9|169594.9|169500.4|169450.4|429
1714650000000|2024-05-02 11:40:00|169597.6|169547.6|169598.9|169548.9|169643.7|169593.7|169580.8|169530.8|462
1714650300000|2024-05-02 11:45:00|169599.2|169549.2|169633|169583|169654.4|169604.4|169558.1|169508.1|411
1714650600000|2024-05-02 11:50:00|169633.6|169583.6|169609.6|169559.6|169673.5|169623.5|169583.4|169533.4|460
1714650900000|2024-05-02 11:55:00|169609.7|169559.7|169590.1|169540.1|169629.4|169579.4|169585.6|169535.6|462
1714651200000|2024-05-02 12:00:00|169590.4|169540.4|169606.1|169556.1|169612.3|169562.3|169547.2|169497.2|682
1714651500000|2024-05-02 12:05:00|169606.7|169556.7|169370.9|169320.9|169648.9|169598.9|169370.7|169320.7|727
1714651800000|2024-05-02 12:10:00|169370.4|169320.4|169270.8|169220.8|169381.4|169331.4|169264.4|169214.4|589
1714652100000|2024-05-02 12:15:00|169263.7|169213.7|169269.1|169219.1|169292.1|169242.1|169230|169180|527
1714652400000|2024-05-02 12:20:00|169267.8|169217.8|169336.1|169286.1|169422.9|169372.9|169267.8|169217.8|680
1714652700000|2024-05-02 12:25:00|169336.3|169286.3|169297.4|169172.4|169352.9|169302.9|169194.5|169143.7|666
1714653000000|2024-05-02 12:30:00|169295.7|169170.7|169306.6|169256.6|169440.9|169390.9|169239.1|169165.8|778
1714653300000|2024-05-02 12:35:00|169303.8|169253.8|169271.9|169221.9|169320.8|169270.8|169198.5|169148.5|845
1714653600000|2024-05-02 12:40:00|169271.7|169221.7|169090.8|169040.8|169299|169249|169035.6|168985.6|838
1714653900000|2024-05-02 12:45:00|169115.2|169065.2|169153.1|169103.1|169178.2|169128.2|169075.9|169025.9|768
1714654200000|2024-05-02 12:50:00|169151.9|169101.9|169314.9|169264.9|169360.8|169310.8|169056.6|169006.6|751
1714654500000|2024-05-02 12:55:00|169317.1|169267.1|169344.7|169294.7|169394.3|169344.3|169249.9|169199.9|798
1714654800000|2024-05-02 13:00:00|169344.3|169294.3|169309|169259|169435.6|169385.6|169240.7|169190.7|869
1714655100000|2024-05-02 13:05:00|169320.8|169270.8|169386.2|169336.2|169475.8|169425.8|169320.8|169270.8|820
1714655400000|2024-05-02 13:10:00|169382|169332|169532.1|169482.1|169660.9|169610.9|169371.2|169321.2|862
1714655700000|2024-05-02 13:15:00|169533.9|169483.9|169378.8|169328.8|169565.9|169515.9|169346.6|169296.6|770
1714656000000|2024-05-02 13:20:00|169379.3|169329.3|169325.5|169275.5|169389|169339|169276.8|169226.8|691
1714656300000|2024-05-02 13:25:00|169326.9|169276.9|169376.1|169326.1|169417.7|169367.7|169319.3|169269.3|784
1714656600000|2024-05-02 13:30:00|169369.5|169319.5|169477.7|169427.7|169488.4|169438.4|169331.2|169281.2|952
1714656900000|2024-05-02 13:35:00|169479.8|169429.8|169473.2|169423.2|169539.5|169489.5|169413.9|169363.9|938
1714657200000|2024-05-02 13:40:00|169468.5|169418.5|169261|169211|169474.2|169424.2|169255.7|169205.7|926
1714657500000|2024-05-02 13:45:00|169260.7|169210.7|169249.1|169199.1|169338.8|169288.8|169201.5|169151.5|944
1714657800000|2024-05-02 13:50:00|169246.6|169196.6|169074.8|169024.8|169275|169225|169055.4|169005.4|905
1714658100000|2024-05-02 13:55:00|169074|169024|169186|169061|169189.5|169139.5|169073.2|169023.2|719
1714658400000|2024-05-02 14:00:00|169190.6|169065.6|169156.4|169106.4|169301.3|169251.3|169052.6|169002.6|862
1714658700000|2024-05-02 14:05:00|169156.8|169106.8|169321|169271|169367.1|169317.1|169156.8|169106.8|914
1714659000000|2024-05-02 14:10:00|169315.4|169265.4|169380.3|169330.3|169381.8|169331.8|169218.2|169168.2|937
1714659300000|2024-05-02 14:15:00|169376.5|169326.5|169219.6|169169.6|169376.5|169326.5|169199.2|169149.2|917
1714659600000|2024-05-02 14:20:00|169220.2|169170.2|169166.1|169116.1|169334.7|169284.7|169135.1|169085.1|863
1714659900000|2024-05-02 14:25:00|169166.8|169116.8|169145.3|169095.3|169203.5|169153.5|169115.2|169065.2|787
1714660200000|2024-05-02 14:30:00|169143.5|169093.5|169108.8|169058.8|169228.4|169178.4|169108.3|169058.3|821
1714660500000|2024-05-02 14:35:00|169109.2|169059.2|169290.6|169240.6|169311.5|169261.5|169063.8|169013.8|839
1714660800000|2024-05-02 14:40:00|169288.6|169238.6|169343.7|169293.7|169429.1|169379.1|169259|169209|865
1714661100000|2024-05-02 14:45:00|169338.3|169288.3|169235.1|169185.1|169380.8|169330.8|169234.1|169184.1|865
1714661400000|2024-05-02 14:50:00|169234.6|169184.6|169343.7|169293.7|169349.8|169299.8|169229.3|169179.3|906
1714661700000|2024-05-02 14:55:00|169340.8|169290.8|169484.3|169434.3|169484.8|169434.8|169305.9|169255.9|887
1714662000000|2024-05-02 15:00:00|169485.7|169435.7|169517.8|169467.8|169521.6|169471.6|169431.4|169381.4|846
1714662300000|2024-05-02 15:05:00|169517.6|169467.6|169537.6|169487.6|169617.8|169567.8|169490.2|169440.2|678
1714662600000|2024-05-02 15:10:00|169537.9|169487.9|169462.4|169412.4|169541.4|169491.4|169438.9|169388.9|750
1714662900000|2024-05-02 15:15:00|169462.2|169412.2|169483.7|169433.7|169511.7|169461.7|169402.8|169352.8|640
1714663200000|2024-05-02 15:20:00|169477.2|169427.2|169485.4|169435.4|169514.1|169464.1|169443.9|169393.9|633
1714663500000|2024-05-02 15:25:00|169478.1|169428.1|169451|169401|169496.2|169446.2|169426.1|169376.1|637
1714663800000|2024-05-02 15:30:00|169451.3|169401.3|169418.1|169368.1|169452.8|169402.8|169365.3|169315.3|645
1714664100000|2024-05-02 15:35:00|169417.8|169367.8|169306.6|169256.6|169421.9|169371.9|169273.1|169223.1|691
1714664400000|2024-05-02 15:40:00|169308.4|169258.4|169253.7|169203.7|169345.2|169295.2|169182.2|169132.2|734
1714664700000|2024-05-02 15:45:00|169252.3|169202.3|169335.4|169285.4|169339.7|169289.7|169245.4|169195.4|649
1714665000000|2024-05-02 15:50:00|169335.1|169285.1|169308.2|169258.2|169371.8|169321.8|169298.2|169248.2|723
1714665300000|2024-05-02 15:55:00|169281|169231|169367.9|169317.9|169373.3|169323.3|169266.7|169216.7|599
1714665600000|2024-05-02 16:00:00|169368.1|169318.1|169398.4|169348.4|169423.5|169373.5|169362.1|169312.1|577
1714665900000|2024-05-02 16:05:00|169399.7|169349.7|169414.4|169364.4|169420.2|169370.2|169342.5|169292.5|637
1714666200000|2024-05-02 16:10:00|169414.1|169364.1|169402.1|169352.1|169460.5|169410.5|169337.2|169287.2|587
1714666500000|2024-05-02 16:15:00|169401.6|169351.6|169389.2|169339.2|169401.6|169351.6|169335|169285|561
1714666800000|2024-05-02 16:20:00|169388.4|169338.4|169312|169262|169390.2|169340.2|169287.3|169237.3|554
1714667100000|2024-05-02 16:25:00|169313|169263|169301|169251|169350.4|169300.4|169268.9|169218.9|573
1714667400000|2024-05-02 16:30:00|169301.5|169251.5|169379.8|169329.8|169400.4|169350.4|169301.5|169251.5|557
1714667700000|2024-05-02 16:35:00|169380.5|169330.5|169407.1|169357.1|169466.5|169416.5|169368|169318|620
1714668000000|2024-05-02 16:40:00|169406.5|169356.5|169428.7|169378.7|169432.4|169382.4|169341.5|169291.5|573
1714668300000|2024-05-02 16:45:00|169428.8|169378.8|169371.4|169321.4|169478.7|169428.7|169370.1|169320.1|533
1714668600000|2024-05-02 16:50:00|169371.1|169321.1|169420.7|169370.7|169442.5|169392.5|169305.5|169255.5|495
1714668900000|2024-05-02 16:55:00|169422.7|169372.7|169328.1|169278.1|169456.4|169406.4|169328.1|169278.1|635
1714669200000|2024-05-02 17:00:00|169329.5|169279.5|169413.5|169363.5|169425.9|169375.9|169328.2|169278.2|517
1714669500000|2024-05-02 17:05:00|169413.1|169363.1|169422.5|169372.5|169429.5|169379.5|169390.3|169340.3|482
1714669800000|2024-05-02 17:10:00|169422.1|169372.1|169419.7|169369.7|169459.9|169409.9|169359.3|169309.3|431
1714670100000|2024-05-02 17:15:00|169420.2|169370.2|169439.9|169389.9|169502.3|169452.3|169405.4|169355.4|591
1714670400000|2024-05-02 17:20:00|169439.6|169389.6|169396.1|169346.1|169463.1|169413.1|169390.5|169340.5|460
1714670700000|2024-05-02 17:25:00|169395.2|169345.2|169380.5|169330.5|169413|169363|169367.4|169317.4|509
1714671000000|2024-05-02 17:30:00|169373.8|169323.8|169384.4|169334.4|169404.1|169354.1|169343.4|169293.4|547
1714671300000|2024-05-02 17:35:00|169385.3|169335.3|169374.8|169324.8|169401|169351|169289.3|169239.3|589
1714671600000|2024-05-02 17:40:00|169375.4|169325.4|169378.5|169328.5|169420.3|169370.3|169371.5|169321.5|500
1714671900000|2024-05-02 17:45:00|169378.3|169328.3|169346.1|169296.1|169392.9|169342.9|169268.1|169218.1|598
1714672200000|2024-05-02 17:50:00|169344.5|169294.5|169427.3|169377.3|169432.5|169382.5|169323.3|169273.3|551
1714672500000|2024-05-02 17:55:00|169425.9|169375.9|169451.2|169401.2|169457.1|169407.1|169374.7|169324.7|483
1714672800000|2024-05-02 18:00:00|169451.6|169401.6|169505.2|169455.2|169533.3|169483.3|169447.6|169397.6|566
1714673100000|2024-05-02 18:05:00|169505.5|169455.5|169441.6|169391.6|169515.7|169465.7|169408.8|169358.8|594
1714673400000|2024-05-02 18:10:00|169439.3|169389.3|169505.5|169455.5|169509|169459|169414.5|169364.5|689
1714673700000|2024-05-02 18:15:00|169504.2|169454.2|169568.9|169518.9|169603.3|169553.3|169493.2|169443.2|565
1714674000000|2024-05-02 18:20:00|169568.3|169518.3|169535.5|169485.5|169581.3|169531.3|169528.9|169478.9|582
1714674300000|2024-05-02 18:25:00|169534|169484|169542.7|169492.7|169589.7|169539.7|169515.8|169465.8|634
1714674600000|2024-05-02 18:30:00|169542.3|169492.3|169607.9|169557.9|169611.6|169561.6|169538.1|169488.1|572
1714674900000|2024-05-02 18:35:00|169604.9|169554.9|169671.7|169621.7|169693.7|169643.7|169565.5|169515.5|537
1714675200000|2024-05-02 18:40:00|169672|169622|169685.4|169635.4|169737.4|169687.4|169628.2|169578.2|588
1714675500000|2024-05-02 18:45:00|169686.3|169636.3|169625.6|169575.6|169730.2|169680.2|169588.7|169538.7|606
1714675800000|2024-05-02 18:50:00|169625.3|169575.3|169686.1|169636.1|169702|169652|169607.3|169557.3|644
1714676100000|2024-05-02 18:55:00|169686.7|169636.7|169625.7|169575.7|169692|169642|169620.6|169570.6|571
1714676400000|2024-05-02 19:00:00|169625.1|169575.1|169682.3|169632.3|169725.5|169675.5|169622.8|169572.8|745
1714676700000|2024-05-02 19:05:00|169681.9|169631.9|169684.9|169634.9|169728.1|169678.1|169651.9|169601.9|562
1714677000000|2024-05-02 19:10:00|169683.7|169633.7|169704|169654|169784.6|169734.6|169659.1|169609.1|576
1714677300000|2024-05-02 19:15:00|169704.5|169654.5|169725.1|169675.1|169761.9|169711.9|169653.7|169603.7|656
1714677600000|2024-05-02 19:20:00|169723.8|169673.8|169861.4|169811.4|169862.8|169812.8|169713|169663|710
1714677900000|2024-05-02 19:25:00|169861.2|169811.2|169827.5|169777.5|169898.8|169848.8|169813.5|169763.5|712
1714678200000|2024-05-02 19:30:00|169831.1|169781.1|169938.3|169888.3|169942.1|169892.1|169817.3|169767.3|701
1714678500000|2024-05-02 19:35:00|169938.5|169888.5|170127|170077|170156.7|170089.3|169912.6|169862.6|789
1714678800000|2024-05-02 19:40:00|170126.5|170076.5|170127.1|170077.1|170176.5|170126.5|170037.9|169987.9|774
1714679100000|2024-05-02 19:45:00|170128.7|170078.7|170024.3|169974.3|170166.9|170116.9|169977.4|169927.4|746
1714679400000|2024-05-02 19:50:00|170025.1|169975.1|169999|169949|170043.6|169993.6|169953.3|169903.3|657
1714679700000|2024-05-02 19:55:00|170009.6|169959.6|169965.3|169915.3|170036.9|169986.9|169930.7|169880.7|603
1714680000000|2024-05-02 20:00:00|169964.1|169914.1|170010.4|169960.4|170040.5|169990.5|169956.6|169906.6|461
1714680300000|2024-05-02 20:05:00|170011.5|169961.5|170001.1|169951.1|170094.8|170044.8|169996.1|169946.1|279
1714680600000|2024-05-02 20:10:00|170000.2|169950.2|170082.2|170032.2|170089.4|170039.4|169995.5|169945.5|245
1714680900000|2024-05-02 20:15:00|170084.7|170034.7|170084.1|170034.1|170111.9|170061.9|170064.2|170014.2|217
1714681200000|2024-05-02 20:20:00|170084.6|170034.6|169987.9|169937.9|170086.7|170036.7|169987.2|169937.2|240
1714681500000|2024-05-02 20:25:00|169989.5|169939.5|169987.7|169937.7|170002.4|169952.4|169978.2|169928.2|168
1714681800000|2024-05-02 20:30:00|169986.2|169936.2|169892.6|169842.6|169994.7|169944.7|169862.3|169812.3|437
1714682100000|2024-05-02 20:35:00|169891.4|169841.4|169912.4|169787.4|169917.7|169844|169872.5|169785.5|130
1714682400000|2024-05-02 20:40:00|169912.1|169787.1|169839.5|169789.5|169912.1|169796.5|169832.5|169731.1|244
1714682700000|2024-05-02 20:45:00|169839|169789|169888|169763|169893.4|169793.7|169832.2|169746|219
1714683000000|2024-05-02 20:50:00|169889.3|169764.3|169858.6|169733.6|169901.6|169795|169833.8|169728.8|339
1714683300000|2024-05-02 20:55:00|169857.8|169732.8|169934.2|169787.7|169934.2|169787.7|169796.1|169671.1|232
1714683600000|2024-05-02 21:00:00|170023.5|169715.8|170036.5|169726.5|170036.5|169726.5|170000.8|169690.8|6
1714683900000|2024-05-02 21:05:00|170039.5|169729.5|169934.3|169624.3|170039.5|169729.5|169877.4|169567.4|36
1714684200000|2024-05-02 21:10:00|169970.2|169660.2|170003.9|169693.9|170039.2|169729.2|169931.9|169621.9|107
1714684500000|2024-05-02 21:15:00|169993.6|169683.6|169913|169603|170010.6|169700.6|169912.5|169602.5|107
1714684800000|2024-05-02 21:20:00|169926.4|169616.4|169989.3|169679.3|170074.3|169764.3|169895.4|169585.4|168
1714685100000|2024-05-02 21:25:00|169977|169667|169943.2|169633.2|169985.5|169675.5|169882.8|169572.8|149
1714685400000|2024-05-02 21:30:00|169943|169633|169931.6|169621.6|169957.7|169647.7|169903.7|169593.7|124
1714685700000|2024-05-02 21:35:00|169929.9|169619.9|169930|169620|169954.7|169644.7|169867.3|169557.3|145
1714686000000|2024-05-02 21:40:00|169932.9|169622.9|169861.2|169551.2|169988.6|169678.6|169844.6|169534.6|187
1714686300000|2024-05-02 21:45:00|169861.7|169551.7|170009.4|169699.4|170024.9|169714.9|169861.7|169551.7|221
1714686600000|2024-05-02 21:50:00|170003.2|169693.2|169946.1|169636.1|170031.5|169721.5|169863|169614.1|670
1714686900000|2024-05-02 21:55:00|169951.1|169641.1|169855.5|169652.6|169970.6|169688|169843.6|169596.7|867
1714687200000|2024-05-02 22:00:00|169853.4|169657.2|169825.4|169700.4|169893.6|169715.3|169818.4|169643.5|140
1714687500000|2024-05-02 22:05:00|169830.5|169705.5|169821.4|169696.4|169832.7|169707.7|169805.9|169680.9|101
1714687800000|2024-05-02 22:10:00|169821.5|169696.5|169790.5|169665.5|169827.2|169702.2|169783.3|169658.3|93
1714688100000|2024-05-02 22:15:00|169790.6|169665.6|169870.7|169745.7|169873.2|169748.2|169780.1|169655.1|136
1714688400000|2024-05-02 22:20:00|169874.2|169749.2|169927.7|169802.7|169930.9|169805.9|169854|169729|91
1714688700000|2024-05-02 22:25:00|169927.1|169802.1|169889.9|169764.9|169935.3|169810.3|169884.4|169759.4|94
1714689000000|2024-05-02 22:30:00|169886.9|169761.9|169898.1|169773.1|169898.5|169773.5|169852|169727|102
1714689300000|2024-05-02 22:35:00|169897.3|169772.3|169818.5|169693.5|169897.3|169772.3|169818.5|169693.5|79
1714689600000|2024-05-02 22:40:00|169818.8|169693.8|169829.8|169704.8|169830.1|169705.1|169812.4|169687.4|44
1714689900000|2024-05-02 22:45:00|169827.4|169702.4|169823.6|169698.6|169830.8|169705.8|169818.8|169693.8|39
1714690200000|2024-05-02 22:50:00|169827.5|169702.5|169805|169680|169827.8|169702.8|169804|169679|48
1714690500000|2024-05-02 22:55:00|169808.5|169683.5|169804.9|169679.9|169811.8|169686.8|169799|169674|45
1714690800000|2024-05-02 23:00:00|169807.1|169682.1|169823.5|169698.5|169825.9|169725.9|169764.8|169676.9|106
1714691100000|2024-05-02 23:05:00|169823.8|169698.8|169818.7|169693.7|169826.8|169739.5|169781|169692.3|81
1714691400000|2024-05-02 23:10:00|169818.8|169693.8|169811.8|169686.8|169820.2|169737.3|169756.9|169675.6|132
1714691700000|2024-05-02 23:15:00|169812.1|169687.1|169834.7|169709.7|169840|169715|169809.3|169684.3|118
1714692000000|2024-05-02 23:20:00|169834.4|169709.4|169915.8|169790.8|169916.3|169791.3|169822.1|169697.1|112
1714692300000|2024-05-02 23:25:00|169916|169791|169944.6|169819.6|169946.9|169821.9|169916|169791|109
1714692600000|2024-05-02 23:30:00|169944|169819|169945|169820|169945.4|169820.4|169941.4|169816.4|86
1714692900000|2024-05-02 23:35:00|169944.7|169819.7|169944.1|169819.1|169946.3|169821.3|169932|169807|153
1714693200000|2024-05-02 23:40:00|169944.6|169819.6|169974|169849|169989.7|169864.7|169942.9|169817.9|112
1714693500000|2024-05-02 23:45:00|169973|169848|169883.2|169758.2|169976.7|169851.7|169848.2|169755|136
1714693800000|2024-05-02 23:50:00|169882.9|169757.9|169805.1|169680.1|169883.4|169797.3|169779.2|169672.3|175
1714694100000|2024-05-02 23:55:00|169805.4|169680.4|169891|169766|169891.5|169801.6|169788|169680.1|139
1714694400000|2024-05-03 00:00:00|169891.9|169766.9|169886.4|169761.4|169950.7|169855|169832.2|169760.9|309
1714694700000|2024-05-03 00:05:00|169886.1|169761.1|169987.9|169862.9|170003.3|169878.3|169886.1|169761.1|225
1714695000000|2024-05-03 00:10:00|169987.4|169862.4|169961.3|169836.3|170003.7|169878.7|169959.9|169834.9|193
1714695300000|2024-05-03 00:15:00|169960.7|169835.7|169942.6|169817.6|169968|169843|169938.5|169813.5|155
1714695600000|2024-05-03 00:20:00|169942.4|169817.4|169820.3|169695.3|169947.8|169822.8|169804.2|169694|240
1714695900000|2024-05-03 00:25:00|169822.9|169697.9|169848|169723|169855|169730|169820.6|169695.6|196
1714696200000|2024-05-03 00:30:00|169845.5|169720.5|169813|169688|169851.4|169726.4|169812.4|169687.4|155
1714696500000|2024-05-03 00:35:00|169812.4|169687.4|169768.7|169643.7|169812.4|169687.4|169763.2|169638.2|138
1714696800000|2024-05-03 00:40:00|169769.8|169644.8|169730.1|169605.1|169791.5|169666.5|169725.2|169600.2|173
1714697100000|2024-05-03 00:45:00|169728.9|169603.9|169708.7|169583.7|169739.9|169614.9|169697.2|169572.2|128
1714697400000|2024-05-03 00:50:00|169712.2|169587.2|169706|169581|169730.4|169605.4|169698.9|169573.9|140
1714697700000|2024-05-03 00:55:00|169705.8|169580.8|169707.6|169582.6|169710.2|169585.2|169696.3|169571.3|82
1714698000000|2024-05-03 01:00:00|169708.4|169583.4|169711.9|169586.9|169735.6|169610.6|169703.9|169578.9|108
1714698300000|2024-05-03 01:05:00|169673.7|169623.7|169641.6|169591.6|169680|169630|169612.2|169545.9|124
1714698600000|2024-05-03 01:10:00|169642.5|169592.5|169707.6|169582.6|169733.5|169608.5|169640.7|169553.9|143
1714698900000|2024-05-03 01:15:00|169711.6|169586.6|169707.9|169582.9|169717|169592|169700.1|169575.1|123
1714699200000|2024-05-03 01:20:00|169705.4|169580.4|169682.3|169557.3|169705.4|169580.4|169675.6|169550.6|93
1714699500000|2024-05-03 01:25:00|169684.2|169559.2|169697.4|169572.4|169710|169585|169674.3|169549.3|66
1714699800000|2024-05-03 01:30:00|169698.8|169573.8|169651.7|169526.7|169711.4|169586.4|169651.4|169526.4|161
1714700100000|2024-05-03 01:35:00|169651.4|169526.4|169709.6|169584.6|169724.3|169599.3|169646.1|169521.1|155
1714700400000|2024-05-03 01:40:00|169706.3|169581.3|169709.3|169584.3|169769.4|169644.4|169706.3|169581.3|263
1714700700000|2024-05-03 01:45:00|169709.5|169584.5|169725.3|169600.3|169729.3|169604.3|169676.5|169551.5|270
1714701000000|2024-05-03 01:50:00|169725.7|169600.7|169711.3|169586.3|169743.2|169618.2|169680.6|169555.6|257
1714701300000|2024-05-03 01:55:00|169710.4|169585.4|169793.3|169668.3|169802.6|169711|169710.4|169585.4|258
1714701600000|2024-05-03 02:00:00|169793.4|169668.4|169868.9|169743.9|169869.7|169803|169792.6|169667.6|245
1714701900000|2024-05-03 02:05:00|169868.2|169743.2|169806.4|169756.4|169888|169804.1|169785.8|169735.8|187
1714702200000|2024-05-03 02:10:00|169806.2|169756.2|169857.5|169732.5|169857.5|169777.3|169798.8|169730.2|220
1714702500000|2024-05-03 02:15:00|169858.1|169733.1|169857.9|169732.9|169861.4|169736.4|169854.7|169729.7|108
1714702800000|2024-05-03 02:20:00|169858.1|169733.1|169874.4|169824.4|169893.2|169826.6|169833|169727|128
1714703100000|2024-05-03 02:25:00|169873.8|169823.8|169851.4|169801.4|169881|169831|169848.5|169798.5|128
1714703400000|2024-05-03 02:30:00|169850.8|169800.8|169819.2|169769.2|169851.3|169801.3|169817.3|169767.3|122
1714703700000|2024-05-03 02:35:00|169818.8|169768.8|169814.7|169764.7|169823|169773|169806.5|169756.5|88
1714704000000|2024-05-03 02:40:00|169815|169765|169819.6|169769.6|169820.7|169770.7|169805.7|169755.7|78
1714704300000|2024-05-03 02:45:00|169821.7|169771.7|169868.9|169818.9|169875.6|169825.6|169821.3|169771.3|142
1714704600000|2024-05-03 02:50:00|169869.4|169819.4|169870.2|169820.2|169879.2|169829.2|169865.9|169815.9|94
1714704900000|2024-05-03 02:55:00|169866.5|169816.5|169870.2|169820.2|169877.3|169827.3|169861|169811|64
1714705200000|2024-05-03 03:00:00|169871|169821|169824.8|169774.8|169877|169827|169823|169773|97
1714705500000|2024-05-03 03:05:00|169823|169773|169881.2|169756.2|169888.2|169776.6|169819.9|169743|103
1714705800000|2024-05-03 03:10:00|169882.7|169757.7|169891.6|169766.6|169893.6|169768.6|169880.8|169755.8|63
1714706100000|2024-05-03 03:15:00|169892.3|169767.3|169915.8|169790.8|169915.8|169790.8|169886.4|169761.4|76
1714706400000|2024-05-03 03:20:00|169917|169792|169901.9|169776.9|169917.6|169792.6|169900.1|169775.1|63
1714706700000|2024-05-03 03:25:00|169900.7|169775.7|169889.7|169764.7|169900.9|169775.9|169885|169760|72
1714707000000|2024-05-03 03:30:00|169889.9|169764.9|169903.3|169778.3|169908.4|169783.4|169885.1|169760.1|65
1714707300000|2024-05-03 03:35:00|169902.1|169777.1|169886.1|169761.1|169907.1|169782.1|169884.6|169759.6|57
1714707600000|2024-05-03 03:40:00|169887.4|169762.4|169850.4|169725.4|169887.4|169762.4|169845.7|169720.7|102
1714707900000|2024-05-03 03:45:00|169848.4|169723.4|169860.7|169735.7|169860.7|169735.7|169846.8|169721.8|40
1714708200000|2024-05-03 03:50:00|169857.6|169732.6|169862.5|169737.5|169870.5|169745.5|169852.8|169727.8|62
1714708500000|2024-05-03 03:55:00|169858.6|169733.6|169856.9|169731.9|169862.3|169737.3|169854.3|169729.3|38
1714708800000|2024-05-03 04:00:00|169859.9|169734.9|169856.4|169731.4|169862.3|169737.3|169849.1|169724.1|46
1714709100000|2024-05-03 04:05:00|169858.1|169733.1|169870.7|169745.7|169877|169752|169857.1|169732.1|71
1714709400000|2024-05-03 04:10:00|169869.7|169744.7|169874.1|169749.1|169875.3|169750.3|169865|169740|24
1714709700000|2024-05-03 04:15:00|169873|169748|169885.8|169760.8|169887.9|169762.9|169873|169748|44
1714710000000|2024-05-03 04:20:00|169884.7|169759.7|169899|169774|169899|169774|169881.2|169756.2|43
1714710300000|2024-05-03 04:25:00|169892.7|169767.7|169911.6|169786.6|169913.9|169788.9|169891.4|169766.4|41
1714710600000|2024-05-03 04:30:00|169913|169788|169912.6|169787.6|169918.6|169793.6|169906.9|169781.9|45
1714710900000|2024-05-03 04:35:00|169915.2|169790.2|169908.6|169783.6|169916.1|169791.1|169905.4|169780.4|50
1714711200000|2024-05-03 04:40:00|169907.9|169782.9|169894|169769|169917.8|169792.8|169892.5|169767.5|64
1714711500000|2024-05-03 04:45:00|169895.9|169770.9|169881.5|169756.5|169895.9|169770.9|169877.5|169752.5|45
1714711800000|2024-05-03 04:50:00|169880.9|169755.9|169904.4|169779.4|169908.4|169783.4|169874.5|169749.5|36
1714712100000|2024-05-03 04:55:00|169905.6|169780.6|169926.7|169801.7|169926.7|169853.1|169868.3|169779.4|55
1714712400000|2024-05-03 05:00:00|169925.3|169800.3|169823.1|169698.1|169927.2|169824.5|169822|169697|225
1714712700000|2024-05-03 05:05:00|169820.2|169695.2|169807|169682|169820.2|169715.4|169757.1|169640.1|226
1714713000000|2024-05-03 05:10:00|169806.9|169681.9|169797.2|169672.2|169822.5|169697.5|169796.4|169671.4|144
1714713300000|2024-05-03 05:15:00|169796.5|169671.5|169822.1|169697.1|169825|169700|169794.3|169669.3|93
1714713600000|2024-05-03 05:20:00|169821.4|169696.4|169772.7|169722.7|169823.8|169723.3|169771.1|169667.5|193
1714713900000|2024-05-03 05:25:00|169771.9|169721.9|169805.4|169755.4|169810|169757.4|169769.8|169677.2|135
1714714200000|2024-05-03 05:30:00|169806.4|169756.4|169764|169639|169808.7|169758.7|169726.3|169636.9|188
1714714500000|2024-05-03 05:35:00|169767|169642|169713.9|169588.9|169767|169664.3|169676.8|169584.8|336
1714714800000|2024-05-03 05:40:00|169713.3|169588.3|169680.3|169555.3|169717.4|169592.4|169659.1|169534.1|260
1714715100000|2024-05-03 05:45:00|169680.8|169555.8|169734.8|169609.8|169742.5|169660.3|169678|169553|303
1714715400000|2024-05-03 05:50:00|169736.6|169611.6|169659.9|169609.9|169756.7|169652.7|169659.1|169586|284
1714715700000|2024-05-03 05:55:00|169659.3|169609.3|169733.4|169608.4|169742.7|169617.7|169657.7|169535|264
1714716000000|2024-05-03 06:00:00|169730.6|169605.6|169878.3|169753.3|169887.2|169762.2|169730.6|169605.6|475
1714716300000|2024-05-03 06:05:00|169879.3|169754.3|169812.4|169687.4|169883.6|169801.7|169756.5|169662.1|399
1714716600000|2024-05-03 06:10:00|169809.3|169684.3|169770.9|169645.9|169812.4|169687.4|169706.3|169610|388
1714716900000|2024-05-03 06:15:00|169772|169647|169749.2|169624.2|169820.1|169695.1|169727.9|169602.9|472
1714717200000|2024-05-03 06:20:00|169749.5|169624.5|169769.5|169644.5|169780.7|169655.7|169736.8|169611.8|382
1714717500000|2024-05-03 06:25:00|169769.7|169644.7|169738.9|169688.9|169786|169704|169730.9|169605.9|543
1714717800000|2024-05-03 06:30:00|169741|169691|169730.2|169680.2|169741.5|169691.5|169692|169642|533
1714718100000|2024-05-03 06:35:00|169732.3|169682.3|169614.7|169564.7|169769.8|169719.8|169611.3|169561.3|525
1714718400000|2024-05-03 06:40:00|169614.3|169564.3|169587.2|169537.2|169648.2|169567|169580.6|169506.1|539
1714718700000|2024-05-03 06:45:00|169586.6|169536.6|169695.4|169645.4|169728.8|169678.8|169586.6|169518.3|431
1714719000000|2024-05-03 06:50:00|169696.9|169646.9|169641.9|169591.9|169709.2|169659.2|169640.4|169590.4|417
1714719300000|2024-05-03 06:55:00|169641.5|169591.5|169655.8|169530.8|169669.5|169598.8|169580.7|169500.4|593
1714719600000|2024-05-03 07:00:00|169620.2|169570.2|169651.7|169601.7|169710.4|169660.4|169607.4|169557.4|668
1714719900000|2024-05-03 07:05:00|169652.1|169602.1|169680.1|169630.1|169724.3|169674.3|169637.3|169587.3|564
1714720200000|2024-05-03 07:10:00|169679.8|169629.8|169651.4|169601.4|169719.9|169669.9|169636.1|169586.1|572
1714720500000|2024-05-03 07:15:00|169651.3|169601.3|169816.1|169766.1|169821.8|169771.8|169608.1|169558.1|594
1714720800000|2024-05-03 07:20:00|169815|169765|169773.6|169723.6|169824.7|169774.7|169733|169683|624
1714721100000|2024-05-03 07:25:00|169766.7|169716.7|169767.9|169717.9|169792.8|169742.8|169709.4|169659.4|566
1714721400000|2024-05-03 07:30:00|169767.7|169717.7|169782.6|169657.6|169804.2|169720.1|169698.2|169609.8|603
1714721700000|2024-05-03 07:35:00|169782.3|169657.3|169672.4|169622.4|169784.6|169709.4|169656.4|169606.4|544
1714722000000|2024-05-03 07:40:00|169672.3|169622.3|169668.6|169618.6|169727.7|169677.7|169643.4|169593.4|562
1714722300000|2024-05-03 07:45:00|169668.7|169618.7|169636.3|169586.3|169674.2|169624.2|169608.3|169558.3|502
1714722600000|2024-05-03 07:50:00|169636.6|169586.6|169610.8|169560.8|169639.4|169589.4|169566.5|169470.6|483
1714722900000|2024-05-03 07:55:00|169610.3|169560.3|169678.1|169628.1|169715.3|169665.3|169599.9|169549.9|593
1714723200000|2024-05-03 08:00:00|169680.3|169630.3|169644.3|169594.3|169736|169686|169639.8|169589.8|632
1714723500000|2024-05-03 08:05:00|169648.7|169598.7|169686.8|169636.8|169710.5|169660.5|169626.9|169576.9|571
1714723800000|2024-05-03 08:10:00|169690.1|169640.1|169736.8|169686.8|169799.1|169688.5|169684|169614.1|524
1714724100000|2024-05-03 08:15:00|169737.5|169687.5|169735.6|169685.6|169778.6|169710.1|169713.5|169629|546
1714724400000|2024-05-03 08:20:00|169735.1|169685.1|169756.4|169706.4|169758.9|169708.9|169678.9|169628.9|545
1714724700000|2024-05-03 08:25:00|169755.9|169705.9|169692.5|169642.5|169759.6|169709.6|169689.3|169599.8|398
1714725000000|2024-05-03 08:30:00|169693.8|169643.8|169704.7|169654.7|169776.2|169726.2|169688.6|169638.6|346
1714725300000|2024-05-03 08:35:00|169705.2|169655.2|169671.4|169621.4|169711.2|169661.2|169648.4|169598.4|263
1714725600000|2024-05-03 08:40:00|169671.1|169621.1|169652.4|169602.4|169711.6|169661.6|169642.5|169592.5|423
1714725900000|2024-05-03 08:45:00|169652|169602|169647.4|169597.4|169659.9|169609.9|169620.2|169570.2|473
1714726200000|2024-05-03 08:50:00|169647.8|169597.8|169633.7|169583.7|169652.9|169602.9|169625.1|169575.1|427
1714726500000|2024-05-03 08:55:00|169629.6|169579.6|169627.5|169577.5|169651.6|169601.6|169597.3|169547.3|515
1714726800000|2024-05-03 09:00:00|169625.9|169575.9|169641.5|169591.5|169684.3|169634.3|169624.6|169574.6|484
1714727100000|2024-05-03 09:05:00|169640.5|169590.5|169731.3|169606.3|169737.4|169625.1|169592.9|169542.9|381
1714727400000|2024-05-03 09:10:00|169732.2|169607.2|169694.1|169644.1|169733.9|169645.2|169667.6|169577|524
1714727700000|2024-05-03 09:15:00|169694.4|169644.4|169679.2|169629.2|169699.8|169649.8|169662.7|169612.7|480
1714728000000|2024-05-03 09:20:00|169678.9|169628.9|169649.5|169599.5|169685.4|169635.4|169632.6|169582.6|446
1714728300000|2024-05-03 09:25:00|169648.9|169598.9|169650.3|169600.3|169658.9|169608.9|169634.3|169584.3|540
1714728600000|2024-05-03 09:30:00|169650.8|169600.8|169685.5|169560.5|169694.9|169611.7|169643.7|169551.9|743
1714728900000|2024-05-03 09:35:00|169682.3|169557.3|169652.9|169527.9|169700.2|169606.8|169600.8|169497|602
1714729200000|2024-05-03 09:40:00|169653.8|169528.8|169640.5|169515.5|169655.2|169530.2|169629|169504|275
1714729500000|2024-05-03 09:45:00|169640.7|169515.7|169608.4|169558.4|169650.9|169566.8|169594.5|169515.7|571
1714729800000|2024-05-03 09:50:00|169608.7|169558.7|169624.3|169574.3|169666.8|169582.2|169596.7|169527.5|697
1714730100000|2024-05-03 09:55:00|169623|169573|169609.1|169559.1|169662.1|169579.8|169603.6|169521.6|569
1714730400000|2024-05-03 10:00:00|169609.7|169559.7|169607.6|169557.6|169629.4|169579.4|169578.3|169528.3|537
1714730700000|2024-05-03 10:05:00|169606|169556|169571.7|169521.7|169606.8|169556.8|169570.1|169520.1|534
1714731000000|2024-05-03 10:10:00|169572.2|169522.2|169439.2|169389.2|169575.4|169525.4|169433.8|169383.8|395
1714731300000|2024-05-03 10:15:00|169434|169384|169467.4|169417.4|169467.5|169417.5|169434|169384|195
1714731600000|2024-05-03 10:20:00|169468|169418|169495|169445|169506.4|169456.4|169468|169418|183
1714731900000|2024-05-03 10:25:00|169494.9|169444.9|169486.1|169436.1|169500.5|169450.5|169483.6|169433.6|323
1714732200000|2024-05-03 10:30:00|169484.4|169434.4|169451.3|169401.3|169484.4|169434.4|169419.8|169369.8|390
1714732500000|2024-05-03 10:35:00|169451.4|169401.4|169451.6|169401.6|169483.5|169421.2|169424.9|169353.5|446
1714732800000|2024-05-03 10:40:00|169451.4|169401.4|169471.9|169421.9|169489.1|169439.1|169435.9|169385.9|351
1714733100000|2024-05-03 10:45:00|169471.8|169421.8|169455|169405|169486.6|169436.6|169430.1|169380.1|372
1714733400000|2024-05-03 10:50:00|169456.4|169406.4|169408.4|169358.4|169484.2|169434.2|169399.4|169349.4|521
1714733700000|2024-05-03 10:55:00|169406|169356|169394.1|169344.1|169455.2|169405.2|169386.4|169336.4|305
1714734000000|2024-05-03 11:00:00|169394.7|169344.7|169448.8|169398.8|169456.3|169406.3|169391.3|169341.3|392
1714734300000|2024-05-03 11:05:00|169449.7|169399.7|169414.8|169364.8|169459.6|169409.6|169383.4|169333.4|520
1714734600000|2024-05-03 11:10:00|169414.6|169364.6|169532.7|169482.7|169535.1|169485.1|169409|169359|432
1714734900000|2024-05-03 11:15:00|169532.6|169482.6|169480.1|169430.1|169538.6|169488.6|169466|169416|302
1714735200000|2024-05-03 11:20:00|169481.7|169431.7|169408.4|169358.4|169491.2|169441.2|169405.6|169355.6|382
1714735500000|2024-05-03 11:25:00|169407.8|169357.8|169451.3|169401.3|169464.6|169414.6|169391.9|169341.9|401
1714735800000|2024-05-03 11:30:00|169451.4|169401.4|169462.6|169412.6|169524.6|169474.6|169405.2|169355.2|401
1714736100000|2024-05-03 11:35:00|169464.4|169414.4|169475.9|169425.9|169519.9|169469.9|169461.7|169411.7|446
1714736400000|2024-05-03 11:40:00|169476|169426|169349.2|169299.2|169482.2|169432.2|169315.8|169265.8|524
1714736700000|2024-05-03 11:45:00|169349.4|169299.4|169400|169350|169400.4|169350.4|169324.5|169274.5|405
1714737000000|2024-05-03 11:50:00|169399.1|169349.1|169327.6|169277.6|169402.6|169352.6|169322.6|169272.6|529
1714737300000|2024-05-03 11:55:00|169327.4|169277.4|169366.1|169316.1|169403.4|169353.4|169303.9|169253.9|484
1714737600000|2024-05-03 12:00:00|169364.3|169314.3|169437.1|169387.1|169494.6|169444.6|169337.8|169287.8|682
1714737900000|2024-05-03 12:05:00|169436.5|169386.5|169508.6|169458.6|169518.9|169468.9|169388.3|169338.3|562
1714738200000|2024-05-03 12:10:00|169509.5|169459.5|169494.7|169444.7|169535.9|169485.9|169432.8|169382.8|626
1714738500000|2024-05-03 12:15:00|169495.3|169445.3|169355.3|169305.3|169546.5|169496.5|169340.2|169290.2|702
1714738800000|2024-05-03 12:20:00|169387.8|169337.8|169376.4|169326.4|169414.3|169364.3|169287.4|169237.4|802
1714739100000|2024-05-03 12:25:00|169375.1|169325.1|169520.4|169210.4|169520.4|169342.6|169275.1|169152.6|682
1714739400000|2024-05-03 12:30:00|169560.3|169250.3|168611.1|168486.1|169623.8|169313.8|168424.5|168299.5|1143
1714739700000|2024-05-03 12:35:00|168608.8|168483.8|168340.3|168290.3|168630|168505|168329.4|168277.5|1166
1714740000000|2024-05-03 12:40:00|168337.7|168287.7|168496.2|168446.2|168695.4|168634.5|168307.8|168257.8|1162
1714740300000|2024-05-03 12:45:00|168498|168448|168703.3|168653.3|168726.2|168676.2|168394|168344|1151
1714740600000|2024-05-03 12:50:00|168706.1|168656.1|168700.8|168575.8|168818.7|168768.7|168570.3|168520.3|1104
1714740900000|2024-05-03 12:55:00|168662.3|168612.3|168436.5|168386.5|168662.3|168612.3|168357.5|168307.5|1093
1714741200000|2024-05-03 13:00:00|168436.2|168386.2|168540.3|168490.3|168549.9|168499.9|168289|168239|1105
1714741500000|2024-05-03 13:05:00|168547.9|168497.9|168641.6|168591.6|168803.1|168753.1|168515.2|168465.2|1093
1714741800000|2024-05-03 13:10:00|168638.9|168588.9|168604.8|168554.8|168757.4|168707.4|168509.4|168459.4|1018
1714742100000|2024-05-03 13:15:00|168600.4|168550.4|168730.4|168680.4|168870|168820|168580.7|168530.7|989
1714742400000|2024-05-03 13:20:00|168730.8|168680.8|168793.3|168743.3|168973.6|168923.6|168646.1|168596.1|984
1714742700000|2024-05-03 13:25:00|168793.9|168743.9|168745|168695|168872.4|168822.4|168663.2|168613.2|960
1714743000000|2024-05-03 13:30:00|168745.1|168695.1|169015.1|168965.1|169047.6|168997.6|168709.6|168659.6|1124
1714743300000|2024-05-03 13:35:00|169006.4|168956.4|168895.8|168845.8|169022.2|168972.2|168844.9|168794.9|1101
1714743600000|2024-05-03 13:40:00|168895|168845|168996.1|168871.1|169005.2|168955.2|168848.4|168798.4|925
1714743900000|2024-05-03 13:45:00|169062.1|168937.1|168987|168937|169105.9|169055.9|168909.5|168859.5|1069
1714744200000|2024-05-03 13:50:00|168986.2|168936.2|168956.4|168906.4|169176.9|169126.9|168935|168885|938
1714744500000|2024-05-03 13:55:00|168957|168907|169105.2|168966|169105.2|168994.9|168923.7|168873.7|786
1714744800000|2024-05-03 14:00:00|169082|168952.2|169291.2|169241.2|169340.6|169290.6|168640|168394|1148
1714745100000|2024-05-03 14:05:00|169302.4|169252.4|169234.9|169184.9|169363.1|169313.1|169062.2|169012.2|1148
1714745400000|2024-05-03 14:10:00|169241.1|169191.1|169345.2|169295.2|169445.6|169395.6|169126.3|169076.3|1114
1714745700000|2024-05-03 14:15:00|169325|169275|169509.6|169459.6|169552.7|169502.7|169280.3|169230.3|1070
1714746000000|2024-05-03 14:20:00|169503.1|169453.1|169594.4|169544.4|169655.5|169605.5|169483.6|169433.6|1078
1714746300000|2024-05-03 14:25:00|169603.3|169553.3|169739.9|169689.9|169803.4|169753.4|169601.8|169551.8|1039
1714746600000|2024-05-03 14:30:00|169724.3|169674.3|170004|169954|170024.6|169974.6|169682.5|169632.5|1063
1714746900000|2024-05-03 14:35:00|170004.3|169954.3|169798.6|169748.6|170073.4|170023.4|169776|169726|974
1714747200000|2024-05-03 14:40:00|169794.3|169744.3|169763.6|169713.6|169853.6|169803.6|169730.4|169680.4|895
1714747500000|2024-05-03 14:45:00|169762.1|169712.1|169690.6|169640.6|169821.3|169771.3|169663.7|169613.7|906
1714747800000|2024-05-03 14:50:00|169691|169641|169830.8|169780.8|169885.3|169835.3|169664|169614|889
1714748100000|2024-05-03 14:55:00|169832.5|169782.5|170027.1|169977.1|170030.9|169980.9|169796.8|169746.8|922
1714748400000|2024-05-03 15:00:00|170027.3|169977.3|170199.3|170149.3|170214|170164|169985.4|169935.4|960
1714748700000|2024-05-03 15:05:00|170203.2|170153.2|170236|170186|170252.5|170202.5|170043.8|169993.8|922
1714749000000|2024-05-03 15:10:00|170235.3|170185.3|170220.4|170170.4|170385|170335|170219.5|170169.5|755
1714749300000|2024-05-03 15:15:00|170220.9|170170.9|170220.1|170170.1|170277.7|170227.7|170164.6|170114.6|662
1714749600000|2024-05-03 15:20:00|170219.5|170169.5|170157.7|170107.7|170247|170197|170138.8|170088.8|693
1714749900000|2024-05-03 15:25:00|170157|170107|170173.4|170123.4|170271|170221|170138.4|170088.4|725
1714750200000|2024-05-03 15:30:00|170165.4|170115.4|169979.5|169929.5|170187.2|170137.2|169948.5|169898.5|718
1714750500000|2024-05-03 15:35:00|169979.7|169929.7|170008.3|169958.3|170036.4|169986.4|169936.7|169886.7|637
1714750800000|2024-05-03 15:40:00|170007.7|169957.7|170020.9|169970.9|170042.5|169992.5|169951.1|169901.1|700
1714751100000|2024-05-03 15:45:00|170019.3|169969.3|170163.4|170113.4|170195.5|170145.5|170002.2|169952.2|754
1714751400000|2024-05-03 15:50:00|170162.4|170112.4|170170.3|170120.3|170234|170184|170128.3|170078.3|709
1714751700000|2024-05-03 15:55:00|170169.8|170119.8|170308.6|170258.6|170327.8|170277.8|170161.4|170111.4|687
1714752000000|2024-05-03 16:00:00|170272.5|170222.5|170279.6|170229.6|170339.6|170289.6|170165.7|170115.7|778
1714752300000|2024-05-03 16:05:00|170278.9|170228.9|170284|170234|170340.8|170290.8|170239.4|170189.4|588
1714752600000|2024-05-03 16:10:00|170284.4|170234.4|170285.3|170235.3|170327.9|170277.9|170254.5|170204.5|614
1714752900000|2024-05-03 16:15:00|170285|170235|170282.3|170232.3|170309.4|170259.4|170249.4|170199.4|607
1714753200000|2024-05-03 16:20:00|170283.2|170233.2|170155.5|170105.5|170320.8|170270.8|170155.5|170105.5|599
1714753500000|2024-05-03 16:25:00|170153.6|170103.6|170124.5|170074.5|170165.3|170115.3|170067.1|170017.1|711
1714753800000|2024-05-03 16:30:00|170125|170075|170156.7|170106.7|170162.1|170112.1|170013.1|169963.1|637
1714754100000|2024-05-03 16:35:00|170156.9|170106.9|170099.6|170049.6|170160.9|170110.9|170045.9|169995.9|596
1714754400000|2024-05-03 16:40:00|170098.6|170048.6|170048.3|169998.3|170125.7|170075.7|170036|169986|526
1714754700000|2024-05-03 16:45:00|170048.7|169998.7|170163.8|170113.8|170219.6|170169.6|170042.4|169992.4|637
1714755000000|2024-05-03 16:50:00|170163.5|170113.5|170110.5|170060.5|170170.7|170120.7|170072.5|170022.5|455
1714755300000|2024-05-03 16:55:00|170110|170060|170090.8|170040.8|170141.6|170091.6|170030.6|169980.6|609
1714755600000|2024-05-03 17:00:00|170085.9|170035.9|170051.8|170001.8|170127.6|170077.6|170041.3|169991.3|750
1714755900000|2024-05-03 17:05:00|170050.4|170000.4|170029|169979|170073.9|170023.9|169990.5|169940.5|586
1714756200000|2024-05-03 17:10:00|170015.5|169965.5|169958.5|169908.5|170068.6|170018.6|169957.5|169907.5|472
1714756500000|2024-05-03 17:15:00|169958.1|169908.1|169960.3|169910.3|169993.3|169943.3|169931.6|169881.6|528
1714756800000|2024-05-03 17:20:00|169960|169910|169955.4|169905.4|170001.7|169951.7|169952.1|169902.1|493
1714757100000|2024-05-03 17:25:00|169958|169908|169880.3|169830.3|169968.4|169918.4|169864.7|169814.7|552
1714757400000|2024-05-03 17:30:00|169880.6|169830.6|169954.9|169904.9|170018.4|169968.4|169861.9|169811.9|620
1714757700000|2024-05-03 17:35:00|169954.6|169904.6|169921|169871|169958.5|169908.5|169881.3|169831.3|433
1714758000000|2024-05-03 17:40:00|169920.2|169870.2|169812.1|169762.1|169928.4|169878.4|169812.1|169762.1|534
1714758300000|2024-05-03 17:45:00|169812.3|169762.3|169814|169764|169846.3|169796.3|169802.2|169752.2|471
1714758600000|2024-05-03 17:50:00|169814.7|169764.7|169785.1|169735.1|169847.3|169797.3|169752.2|169702.2|515
1714758900000|2024-05-03 17:55:00|169785.3|169735.3|169869.8|169819.8|169875.1|169825.1|169759.9|169709.9|479
1714759200000|2024-05-03 18:00:00|169869.6|169819.6|169753.6|169703.6|169872.2|169822.2|169752.8|169702.8|484
1714759500000|2024-05-03 18:05:00|169753.3|169703.3|169624.7|169574.7|169761.6|169711.6|169614.7|169564.7|616
1714759800000|2024-05-03 18:10:00|169625.1|169575.1|169723.2|169673.2|169727.8|169677.8|169623.7|169573.7|561
1714760100000|2024-05-03 18:15:00|169721.8|169671.8|169646.8|169596.8|169722.4|169672.4|169552.3|169502.3|573
1714760400000|2024-05-03 18:20:00|169647.4|169597.4|169635.4|169585.4|169659.8|169609.8|169593.5|169543.5|509
1714760700000|2024-05-03 18:25:00|169634.6|169584.6|169642.6|169592.6|169665.2|169615.2|169633.2|169583.2|557
1714761000000|2024-05-03 18:30:00|169642.9|169592.9|169611|169561|169665.6|169615.6|169581.8|169531.8|476
1714761300000|2024-05-03 18:35:00|169612.3|169562.3|169640.3|169590.3|169671.9|169621.9|169594.4|169544.4|565
1714761600000|2024-05-03 18:40:00|169641.5|169591.5|169659.6|169609.6|169685.4|169635.4|169606.3|169556.3|527
1714761900000|2024-05-03 18:45:00|169660.4|169610.4|169659.7|169609.7|169691.6|169641.6|169619.4|169569.4|608
1714762200000|2024-05-03 18:50:00|169661.3|169611.3|169665.7|169615.7|169671.8|169621.8|169643.5|169593.5|590
1714762500000|2024-05-03 18:55:00|169665.1|169615.1|169595.2|169545.2|169678.6|169628.6|169586.5|169536.5|530
1714762800000|2024-05-03 19:00:00|169597.5|169547.5|169585.6|169535.6|169647.6|169597.6|169564.1|169514.1|562
1714763100000|2024-05-03 19:05:00|169587.3|169537.3|169614.5|169564.5|169628.6|169578.6|169580.6|169530.6|455
1714763400000|2024-05-03 19:10:00|169615.3|169565.3|169637.5|169587.5|169674.5|169624.5|169613.1|169563.1|441
1714763700000|2024-05-03 19:15:00|169636.9|169586.9|169626.3|169576.3|169657.4|169607.4|169607.5|169557.5|461
1714764000000|2024-05-03 19:20:00|169626.7|169576.7|169663.7|169613.7|169676.6|169626.6|169599.2|169549.2|533
1714764300000|2024-05-03 19:25:00|169664.3|169614.3|169645.9|169595.9|169671.8|169621.8|169625|169575|430
1714764600000|2024-05-03 19:30:00|169646.2|169596.2|169704.6|169654.6|169710.8|169660.8|169645.9|169595.9|539
1714764900000|2024-05-03 19:35:00|169705.6|169655.6|169727.8|169677.8|169737.2|169687.2|169687.8|169637.8|428
1714765200000|2024-05-03 19:40:00|169726.3|169676.3|169792|169742|169798|169748|169725.7|169675.7|353
1714765500000|2024-05-03 19:45:00|169789|169739|169662.8|169612.8|169801.1|169751.1|169642.8|169592.8|475
1714765800000|2024-05-03 19:50:00|169662.5|169612.5|169608.6|169558.6|169673.6|169623.6|169593.2|169543.2|491
1714766100000|2024-05-03 19:55:00|169609.5|169559.5|169729.7|169679.7|169735.2|169685.2|169603.1|169553.1|596
1714766400000|2024-05-03 20:00:00|169735.6|169685.6|169799.8|169674.8|169802.3|169685.6|169730|169637|231
1714766700000|2024-05-03 20:05:00|169800.9|169675.9|169763.8|169638.8|169830.3|169730.9|169751.2|169626.2|145
1714767000000|2024-05-03 20:10:00|169764.5|169639.5|169714.2|169589.2|169768.1|169643.1|169707.7|169582.7|97
1714767300000|2024-05-03 20:15:00|169713.6|169588.6|169706.1|169581.1|169719.7|169594.7|169666.3|169541.3|90
1714767600000|2024-05-03 20:20:00|169706|169581|169690.8|169565.8|169706|169603|169647.3|169554.4|93
1714767900000|2024-05-03 20:25:00|169688.3|169563.3|169751.6|169626.6|169755.9|169630.9|169655.1|169563.3|82
1714768200000|2024-05-03 20:30:00|169752.8|169627.8|169773.8|169648.8|169777.9|169652.9|169737.3|169612.3|109
1714768500000|2024-05-03 20:35:00|169773.6|169648.6|169793.9|169668.9|169801.1|169676.1|169746.9|169621.9|199
1714768800000|2024-05-03 20:40:00|169794.3|169669.3|169871.2|169746.2|169875.6|169750.6|169794.3|169669.3|173
1714769100000|2024-05-03 20:45:00|169871.4|169746.4|169859.3|169734.3|169884.3|169759.3|169859.3|169734.3|101
1714769400000|2024-05-03 20:50:00|169860|169735|169785.9|169660.9|169861.3|169736.3|169730|169605|167
1714769700000|2024-05-03 20:55:00|169781|169656|169866.4|169607.5|169866.4|169671.7|169780.7|169590.2|112
1714939200000|2024-05-05 20:00:00|170362.5|170007.5|170362.5|170007.5|170362.5|170007.5|170362.5|170007.5|1
1714942200000|2024-05-05 20:50:00|170342.5|170027.5|170342.5|170027.5|170342.5|170027.5|170342.5|170027.5|1
1714943100000|2024-05-05 21:05:00|170341.5|170031.5|170362.1|170052.1|170362.1|170052.1|170341.5|170031.5|2
1714943700000|2024-05-05 21:15:00|170001.4|169691.4|169965|169655|170001.4|169691.4|169965|169655|14
1714944000000|2024-05-05 21:20:00|169966|169656|169981|169671|170010.4|169700.4|169965|169655|30
1714944300000|2024-05-05 21:25:00|169965|169655|169981|169671|170029.8|169719.8|169965|169655|45
1714944600000|2024-05-05 21:30:00|169976.4|169666.4|169967.7|169657.7|170019.7|169709.7|169934.4|169624.4|231
1714944900000|2024-05-05 21:35:00|169949|169639|169964.4|169654.4|170001.5|169691.5|169937.7|169627.7|296
1714945200000|2024-05-05 21:40:00|170000.4|169690.4|169951|169641|170002.4|169692.4|169925|169615|514
1714945500000|2024-05-05 21:45:00|169953|169643|169966.4|169656.4|170005|169695|169919|169609|342
1714945800000|2024-05-05 21:50:00|169967.7|169657.7|169979|169669|170063.9|169753.9|169856.5|169546.5|253
1714946100000|2024-05-05 21:55:00|169978.8|169668.8|169965.1|169655.1|169995.5|169685.5|169855.5|169545.5|16
1714946400000|2024-05-05 22:00:00|169975|169665|169914.8|169699.2|170138.9|169828.9|169787.1|169477.1|221
1714946700000|2024-05-05 22:05:00|169936.9|169677.3|169947.3|169743.4|169972.7|169798.3|169865.3|169672|104
1714947000000|2024-05-05 22:10:00|169947|169743|169916.2|169770.2|169971.7|169789.1|169914.1|169706.3|47
1714947300000|2024-05-05 22:15:00|169959.1|169721.2|169916|169781.2|169959.1|169788.7|169911.1|169721.2|102
1714947600000|2024-05-05 22:20:00|169915.6|169769.8|169908.3|169769.2|169936.9|169784.8|169898.7|169755|36
1714947900000|2024-05-05 22:25:00|169898.7|169773.7|169907.8|169775.2|169933.5|169778.3|169896.2|169749.6|76
1714948200000|2024-05-05 22:30:00|169907.4|169775|169860.7|169727.4|169933.8|169775|169856.2|169709|132
1714948500000|2024-05-05 22:35:00|169860.2|169728.1|169872.4|169718|169881.9|169732.4|169853.8|169699.5|68
1714948800000|2024-05-05 22:40:00|169872.2|169717.8|169856.8|169701|169873.2|169726.2|169843.4|169686.5|92
1714949100000|2024-05-05 22:45:00|169857.4|169701.1|169844.1|169710.7|169863.5|169711|169827|169684.5|83
1714949400000|2024-05-05 22:50:00|169843.5|169694.9|169856.8|169700.8|169863.4|169716.1|169828.9|169681.2|56
1714949700000|2024-05-05 22:55:00|169856.5|169700.6|169855.9|169700.1|169859.4|169713.2|169842.3|169694.7|75
1714950000000|2024-05-05 23:00:00|169842.6|169709.6|169842.8|169717.8|169849.9|169720.7|169828.4|169693.8|86
1714950300000|2024-05-05 23:05:00|169839.2|169714.2|169766|169625.2|169843.4|169718.4|169761.4|169618.2|76
1714950600000|2024-05-05 23:10:00|169766.2|169625.4|169760.1|169635.1|169767.4|169639.4|169737.7|169600|96
1714950900000|2024-05-05 23:15:00|169760.6|169635.6|169754.9|169622.9|169776.2|169651.2|169749.9|169616.1|111
1714951200000|2024-05-05 23:20:00|169754.8|169623.1|169738.6|169613.6|169755.4|169629.4|169737.4|169592.4|109
1714951500000|2024-05-05 23:25:00|169737.7|169612.7|169736.3|169602.1|169741.5|169613|169730|169593.8|86
1714951800000|2024-05-05 23:30:00|169736.4|169602.2|169712.2|169585.3|169746.7|169609.2|169711.9|169580.6|149
1714952100000|2024-05-05 23:35:00|169718.9|169572.4|169869|169744|169869.1|169744.1|169711.2|169564.2|201
1714952400000|2024-05-05 23:40:00|169869.1|169744.1|169841.9|169716.9|169876.9|169747.5|169838.9|169713.9|136
1714952700000|2024-05-05 23:45:00|169843.7|169718.7|169914.4|169789.4|169924.5|169799.5|169843.7|169718.7|163
1714953000000|2024-05-05 23:50:00|169914.6|169789.6|169889.3|169764.3|169914.6|169789.6|169888.7|169763.7|106
1714953300000|2024-05-05 23:55:00|169889|169764|169907.1|169782.1|169912.3|169787.3|169884|169738.9|117
1714953600000|2024-05-06 00:00:00|169906.1|169781.1|169787.4|169662.4|169916.4|169791.4|169783.6|169658.6|393
1714953900000|2024-05-06 00:05:00|169787.5|169662.5|169771.2|169646.2|169816.7|169691.7|169752.8|169627.8|382
1714954200000|2024-05-06 00:10:00|169771.5|169646.5|169765.9|169640.9|169780.8|169655.8|169755.6|169630.6|201
1714954500000|2024-05-06 00:15:00|169766.8|169641.8|169810.5|169685.5|169810.9|169685.9|169765.7|169640.7|126
1714954800000|2024-05-06 00:20:00|169810.7|169685.7|169785.7|169660.7|169818.1|169693.1|169785.3|169660.3|131
1714955100000|2024-05-06 00:25:00|169784.8|169659.8|169783.6|169658.6|169811.1|169686.1|169783.3|169658.3|134
1714955400000|2024-05-06 00:30:00|169782.8|169657.8|169791.6|169666.6|169792.4|169667.4|169781.7|169656.7|78
1714955700000|2024-05-06 00:35:00|169791.4|169666.4|169776.6|169651.6|169791.6|169666.6|169776.4|169651.4|93
1714956000000|2024-05-06 00:40:00|169776.9|169651.9|169794.2|169669.2|169796.3|169671.3|169770.2|169645.2|92
1714956300000|2024-05-06 00:45:00|169794.5|169669.5|169777|169652|169795.1|169670.1|169775.3|169650.3|125
1714956600000|2024-05-06 00:50:00|169777.2|169652.2|169768.9|169643.9|169777.2|169652.2|169763.3|169638.3|167
1714956900000|2024-05-06 00:55:00|169770.4|169645.4|169725.1|169600.1|169772.7|169647.7|169706.3|169581.3|185
1714957200000|2024-05-06 01:00:00|169725.7|169600.7|169637.3|169512.3|169732|169607|169633.2|169508.2|452
1714957500000|2024-05-06 01:05:00|169636.1|169511.1|169670|169545|169671.4|169546.4|169634.3|169509.3|253
1714957800000|2024-05-06 01:10:00|169672.9|169547.9|169726.2|169601.2|169749.2|169624.2|169672.9|169547.9|296
1714958100000|2024-05-06 01:15:00|169728.3|169603.3|169726|169601|169744.2|169619.2|169641.2|169516.2|354
1714958400000|2024-05-06 01:20:00|169731|169606|169694.6|169569.6|169740.2|169615.2|169686.4|169561.4|250
1714958700000|2024-05-06 01:25:00|169698.3|169573.3|169704|169579|169724.5|169599.5|169696.4|169571.4|171
1714959000000|2024-05-06 01:30:00|169705.2|169580.2|169739.2|169614.2|169759.8|169634.8|169704.8|169579.8|201
1714959300000|2024-05-06 01:35:00|169739.4|169614.4|169679.1|169554.1|169739.4|169614.4|169669.4|169544.4|255
1714959600000|2024-05-06 01:40:00|169681.7|169556.7|169718.3|169593.3|169725.4|169600.4|169681.7|169556.7|249
1714959900000|2024-05-06 01:45:00|169717|169592|169725.3|169600.3|169725.3|169600.3|169703.6|169578.6|234
1714960200000|2024-05-06 01:50:00|169725.1|169600.1|169691.5|169566.5|169725.5|169600.5|169682.2|169557.2|151
1714960500000|2024-05-06 01:55:00|169690.6|169565.6|169640.6|169515.6|169693.6|169568.6|169620.5|169495.5|236
1714960800000|2024-05-06 02:00:00|169641.6|169516.6|169650.4|169525.4|169661.8|169536.8|169636.6|169511.6|225
1714961100000|2024-05-06 02:05:00|169650.2|169525.2|169677.6|169552.6|169687.3|169562.3|169648.3|169523.3|232
1714961400000|2024-05-06 02:10:00|169677|169552|169706.9|169581.9|169735.7|169610.7|169676.7|169551.7|244
1714961700000|2024-05-06 02:15:00|169706.8|169581.8|169674.3|169549.3|169706.8|169581.8|169662.3|169537.3|192
1714962000000|2024-05-06 02:20:00|169674.7|169549.7|169676.8|169551.8|169683.4|169558.4|169653.1|169528.1|162
1714962300000|2024-05-06 02:25:00|169674.2|169549.2|169677.7|169552.7|169680.3|169555.3|169671.7|169546.7|129
1714962600000|2024-05-06 02:30:00|169677.9|169552.9|169701.2|169576.2|169710.9|169585.9|169677.4|169552.4|200
1714962900000|2024-05-06 02:35:00|169702.2|169577.2|169689.7|169564.7|169712.7|169587.7|169683|169558|127
1714963200000|2024-05-06 02:40:00|169689.9|169564.9|169709.1|169584.1|169710.8|169585.8|169686|169561|142
1714963500000|2024-05-06 02:45:00|169708.9|169583.9|169705.8|169580.8|169714.6|169627|169674|169580.3|60
1714963800000|2024-05-06 02:50:00|169706|169581|169709.1|169584.1|169713|169623.1|169666.7|169576.8|101
1714964100000|2024-05-06 02:55:00|169709.3|169584.3|169709.6|169584.6|169712|169622.4|169668.7|169582.9|85
1714964400000|2024-05-06 03:00:00|169710.8|169585.8|169711.9|169586.9|169743.2|169618.2|169708.4|169583.4|135
1714964700000|2024-05-06 03:05:00|169712.1|169587.1|169714.7|169589.7|169715.6|169590.6|169707.1|169582.1|171
1714965000000|2024-05-06 03:10:00|169714.4|169589.4|169741.4|169616.4|169741.5|169616.5|169713.7|169588.7|105
1714965300000|2024-05-06 03:15:00|169742.6|169617.6|169743.5|169618.5|169755.4|169630.4|169738.5|169613.5|149
1714965600000|2024-05-06 03:20:00|169742.4|169617.4|169737.3|169612.3|169751.6|169626.6|169732.8|169607.8|157
1714965900000|2024-05-06 03:25:00|169736.6|169611.6|169737.1|169612.1|169738.9|169613.9|169728.6|169603.6|91
1714966200000|2024-05-06 03:30:00|169737.3|169612.3|169720.3|169595.3|169739.3|169614.3|169704.5|169579.5|128
1714966500000|2024-05-06 03:35:00|169720|169595|169700.8|169575.8|169720.3|169595.3|169696.9|169571.9|110
1714966800000|2024-05-06 03:40:00|169700.1|169575.1|169701.4|169576.4|169704.1|169615.5|169660.5|169572.8|81
1714967100000|2024-05-06 03:45:00|169701.8|169576.8|169662.1|169612.1|169702|169612.4|169658.7|169573.2|53
1714967400000|2024-05-06 03:50:00|169661.1|169611.1|169705.2|169580.2|169706.2|169611.1|169642.7|169556.3|102
1714967700000|2024-05-06 03:55:00|169704.7|169579.7|169663.3|169613.3|169705.2|169613.5|169662.8|169573.9|55
1714968000000|2024-05-06 04:00:00|169663.5|169613.5|169728.6|169603.6|169729.4|169640.9|169663.3|169576.5|130
1714968300000|2024-05-06 04:05:00|169728.4|169603.4|169731.9|169606.9|169736.4|169611.4|169728.4|169603.4|57
1714968600000|2024-05-06 04:10:00|169731.5|169606.5|169731.4|169606.4|169736.4|169611.4|169727.4|169602.4|72
1714968900000|2024-05-06 04:15:00|169732.8|169607.8|169733|169608|169735.2|169610.2|169732.5|169607.5|50
1714969200000|2024-05-06 04:20:00|169735.2|169610.2|169732.4|169607.4|169735.2|169610.2|169730.9|169605.9|47
1714969500000|2024-05-06 04:25:00|169733.2|169608.2|169733.5|169608.5|169736.4|169611.4|169731.3|169606.3|52
1714969800000|2024-05-06 04:30:00|169733.7|169608.7|169730.2|169605.2|169735.3|169610.3|169729.2|169604.2|69
1714970100000|2024-05-06 04:35:00|169731|169606|169692.1|169642.1|169732|169642.3|169689.3|169604.1|52
1714970400000|2024-05-06 04:40:00|169691.3|169641.3|169690.7|169640.7|169733.5|169643.9|169690.1|169602.2|74
1714970700000|2024-05-06 04:45:00|169728.8|169603.8|169670.3|169620.3|169735.2|169645.4|169670.3|169602.1|75
1714971000000|2024-05-06 04:50:00|169668.1|169618.1|169701|169576|169703|169618.1|169663|169572.5|66
1714971300000|2024-05-06 04:55:00|169700.6|169575.6|169708.2|169583.2|169712.5|169587.5|169700.5|169575.5|96
1714971600000|2024-05-06 05:00:00|169708.4|169583.4|169647.7|169522.7|169710.8|169585.8|169645.8|169520.8|428
1714971900000|2024-05-06 05:05:00|169646.8|169521.8|169650.4|169525.4|169653.1|169528.1|169642.6|169517.6|127
1714972200000|2024-05-06 05:10:00|169651.4|169526.4|169592.7|169467.7|169670.6|169545.6|169590.5|169465.5|231
1714972500000|2024-05-06 05:15:00|169592.3|169467.3|169594.9|169469.9|169613|169488|169589.2|169464.2|260
1714972800000|2024-05-06 05:20:00|169595.1|169470.1|169611.5|169486.5|169616.7|169491.7|169590.2|169465.2|178
1714973100000|2024-05-06 05:25:00|169609.5|169484.5|169643.6|169518.6|169651.5|169526.5|169608.4|169483.4|270
1714973400000|2024-05-06 05:30:00|169645.9|169520.9|169593.7|169468.7|169649.6|169524.6|169590.4|169465.4|405
1714973700000|2024-05-06 05:35:00|169593.9|169468.9|169588.9|169463.9|169598.1|169473.1|169583.4|169458.4|291
1714974000000|2024-05-06 05:40:00|169588.6|169463.6|169651.5|169526.5|169676.7|169551.7|169547.7|169422.7|305
1714974300000|2024-05-06 05:45:00|169655.2|169530.2|169628.3|169503.3|169678|169553|169614.2|169489.2|472
1714974600000|2024-05-06 05:50:00|169627.7|169502.7|169564.1|169439.1|169627.7|169502.7|169550.1|169425.1|557
1714974900000|2024-05-06 05:55:00|169563.9|169438.9|169608.1|169483.1|169616.9|169539.6|169550.7|169425.7|598
1714975200000|2024-05-06 06:00:00|169608.5|169483.5|169588.6|169463.6|169611.8|169486.8|169580.6|169455.6|561
1714975500000|2024-05-06 06:05:00|169588.1|169463.1|169587.8|169462.8|169598.7|169473.7|169572.4|169447.4|517
1714975800000|2024-05-06 06:10:00|169587.4|169462.4|169588.3|169463.3|169622.2|169497.2|169582.7|169457.7|695
1714976100000|2024-05-06 06:15:00|169589.2|169464.2|169614.6|169489.6|169661.5|169536.5|169587.8|169462.8|527
1714976400000|2024-05-06 06:20:00|169614.9|169489.9|169623.1|169498.1|169649.1|169524.1|169614.9|169489.9|600
1714976700000|2024-05-06 06:25:00|169622.5|169497.5|169657.1|169532.1|169671.6|169546.6|169613.6|169488.6|449
1714977000000|2024-05-06 06:30:00|169656.6|169531.6|169498.4|169448.4|169656.6|169586.4|169497.9|169447.9|613
1714977300000|2024-05-06 06:35:00|169497.6|169447.6|169484.7|169434.7|169536.3|169478.6|169460.1|169408.5|491
1714977600000|2024-05-06 06:40:00|169484.8|169434.8|169521.6|169471.6|169531.3|169472.4|169462.7|169401.6|449
1714977900000|2024-05-06 06:45:00|169521.5|169471.5|169581.8|169531.8|169585.5|169535.5|169518.3|169468.3|488
1714978200000|2024-05-06 06:50:00|169581.7|169531.7|169525.9|169475.9|169619.1|169536.5|169518.9|169468.9|528
1714978500000|2024-05-06 06:55:00|169525.7|169475.7|169636.8|169586.8|169637.8|169587.8|169515.1|169465.1|515
1714978800000|2024-05-06 07:00:00|169637.5|169587.5|169612.5|169562.5|169695.8|169645.8|169569.8|169519.8|620
1714979100000|2024-05-06 07:05:00|169613.6|169563.6|169589.8|169539.8|169634|169584|169576.7|169526.7|521
1714979400000|2024-05-06 07:10:00|169590.3|169540.3|169510.6|169460.6|169608.2|169558.2|169502.2|169452.2|513
1714979700000|2024-05-06 07:15:00|169512.9|169462.9|169544.4|169494.4|169558|169508|169470|169374.5|523
1714980000000|2024-05-06 07:20:00|169544.5|169494.5|169554.6|169429.6|169564.4|169514.4|169512.8|169429.6|473
1714980300000|2024-05-06 07:25:00|169554.3|169429.3|169529.5|169404.5|169562.6|169437.6|169516.3|169391.3|509
1714980600000|2024-05-06 07:30:00|169529.4|169404.4|169502|169377|169575.3|169450.3|169454.9|169367.3|575
1714980900000|2024-05-06 07:35:00|169502.5|169377.5|169488.3|169438.3|169531.2|169442.9|169454|169375.7|572
1714981200000|2024-05-06 07:40:00|169488|169438|169553.2|169428.2|169640.2|169515.2|169486.3|169386.7|543
1714981500000|2024-05-06 07:45:00|169554.9|169429.9|169600.6|169475.6|169622.3|169527.2|169547.9|169429.9|534
1714981800000|2024-05-06 07:50:00|169596.3|169471.3|169615.4|169490.4|169634.9|169534.6|169544.5|169434.4|518
1714982100000|2024-05-06 07:55:00|169615.6|169490.6|169603.6|169553.6|169646.6|169564.1|169575|169486.3|539
1714982400000|2024-05-06 08:00:00|169602.3|169552.3|169654.7|169529.7|169727.9|169654.7|169602.3|169529.7|613
1714982700000|2024-05-06 08:05:00|169654.2|169529.2|169577.1|169527.1|169665.3|169552.3|169540.8|169490.8|480
1714983000000|2024-05-06 08:10:00|169575|169525|169580|169530|169618.3|169551.3|169532.3|169482.3|450
1714983300000|2024-05-06 08:15:00|169579.5|169529.5|169612.7|169487.7|169613.6|169554.4|169531.8|169456.4|596
1714983600000|2024-05-06 08:20:00|169612.9|169487.9|169529.2|169479.2|169619|169540.4|169528.7|169478.7|503
1714983900000|2024-05-06 08:25:00|169523.9|169473.9|169491.2|169366.2|169653.5|169528.5|169488.1|169363.1|596
1714984200000|2024-05-06 08:30:00|169491.5|169366.5|169418.4|169368.4|169533|169408|169414.1|169340.2|419
1714984500000|2024-05-06 08:35:00|169419.5|169369.5|169436.8|169386.8|169437.3|169387.3|169401.1|169351.1|263
1714984800000|2024-05-06 08:40:00|169437.5|169387.5|169458.4|169408.4|169474.1|169424.1|169411.3|169361.3|456
1714985100000|2024-05-06 08:45:00|169457.7|169407.7|169530.6|169480.6|169584.5|169504.2|169457.6|169402.1|473
1714985400000|2024-05-06 08:50:00|169531.7|169481.7|169422.9|169372.9|169569.4|169481.7|169416.4|169366.4|418
1714985700000|2024-05-06 08:55:00|169423|169373|169431.9|169381.9|169436.2|169386.2|169413.3|169363.3|391
1714986000000|2024-05-06 09:00:00|169432.2|169382.2|169530.7|169480.7|169531.8|169481.8|169418.9|169368.9|532
1714986300000|2024-05-06 09:05:00|169530.3|169480.3|169474.7|169424.7|169534.8|169484.8|169472.1|169422.1|359
1714986600000|2024-05-06 09:10:00|169475.7|169425.7|169430.7|169380.7|169498.6|169448.6|169422.3|169372.3|433
1714986900000|2024-05-06 09:15:00|169429.8|169379.8|169440.5|169390.5|169457.1|169407.1|169417.3|169367.3|434
1714987200000|2024-05-06 09:20:00|169440.1|169390.1|169474|169424|169513.2|169431.7|169439.3|169382|557
1714987500000|2024-05-06 09:25:00|169471|169421|169505.3|169455.3|169525.8|169475.8|169470.1|169420.1|439
1714987800000|2024-05-06 09:30:00|169505.7|169455.7|169440.4|169390.4|169506.6|169456.6|169436.2|169386.2|552
1714988100000|2024-05-06 09:35:00|169440.3|169390.3|169455.2|169405.2|169467.8|169408.1|169422.2|169338.7|403
1714988400000|2024-05-06 09:40:00|169455.3|169405.3|169430.7|169380.7|169475.2|169405.3|169419|169342.3|431
1714988700000|2024-05-06 09:45:00|169431.1|169381.1|169426.4|169376.4|169437.2|169387.2|169419.7|169369.7|361
1714989000000|2024-05-06 09:50:00|169425.5|169375.5|169423|169373|169428.1|169378.1|169417.3|169367.3|270
1714989300000|2024-05-06 09:55:00|169422.4|169372.4|169343.6|169293.6|169423.3|169373.3|169277.9|169227.9|421
1714989600000|2024-05-06 10:00:00|169344|169294|169265.3|169215.3|169370.1|169296.7|169264.3|169214.3|477
1714989900000|2024-05-06 10:05:00|169265.2|169215.2|169249.9|169199.9|169276.1|169226.1|169229.5|169179.5|418
1714990200000|2024-05-06 10:10:00|169250|169200|169316.3|169266.3|169331|169281|169249.7|169164.4|421
1714990500000|2024-05-06 10:15:00|169316.6|169266.6|169343.3|169218.3|169348.6|169286.3|169297.7|169217.8|483
1714990800000|2024-05-06 10:20:00|169344.9|169219.9|169276.4|169226.4|169355.7|169262.7|169262.8|169212.8|442
1714991100000|2024-05-06 10:25:00|169275.9|169225.9|169325.6|169200.6|169326.2|169258.7|169256.2|169199.8|439
1714991400000|2024-05-06 10:30:00|169325.2|169200.2|169285.8|169160.8|169325.7|169215.6|169258.5|169134.4|576
1714991700000|2024-05-06 10:35:00|169286.1|169161.1|169287.2|169162.2|169289.7|169164.7|169247|169122|504
1714992000000|2024-05-06 10:40:00|169283.4|169158.4|169264.9|169139.9|169290.2|169165.2|169260.3|169135.3|497
1714992300000|2024-05-06 10:45:00|169265.2|169140.2|169283.6|169158.6|169290|169176.8|169221|169136.2|454
1714992600000|2024-05-06 10:50:00|169286|169161|169323.1|169273.1|169362.7|169273.5|169276.1|169160.6|371
1714992900000|2024-05-06 10:55:00|169322.8|169272.8|169323.6|169273.6|169334.7|169284.7|169266.7|169216.7|683
1714993200000|2024-05-06 11:00:00|169323.3|169273.3|169372.4|169322.4|169380.5|169330.5|169323.3|169273.3|494
1714993500000|2024-05-06 11:05:00|169372.3|169322.3|169393|169343|169403|169353|169370.5|169320.5|378
1714993800000|2024-05-06 11:10:00|169393.4|169343.4|169387.4|169337.4|169399.9|169349.9|169359.4|169309.4|391
1714994100000|2024-05-06 11:15:00|169387.6|169337.6|169338.1|169288.1|169411.9|169361.9|169332.5|169282.5|408
1714994400000|2024-05-06 11:20:00|169337|169287|169342.8|169292.8|169357.4|169307.4|169310.7|169228.2|315
1714994700000|2024-05-06 11:25:00|169342.5|169292.5|169355.2|169305.2|169396|169346|169270.3|169220.3|490
1714995000000|2024-05-06 11:30:00|169352.5|169302.5|169406.4|169356.4|169415.9|169365.9|169350|169300|426
1714995300000|2024-05-06 11:35:00|169406.5|169356.5|169348.4|169298.4|169411.1|169361.1|169345.8|169295.8|413
1714995600000|2024-05-06 11:40:00|169348|169298|169261.4|169211.4|169350.8|169300.8|169257.2|169207.2|493
1714995900000|2024-05-06 11:45:00|169261.8|169211.8|169271.2|169221.2|169286.2|169236.2|169208.6|169158.6|486
1714996200000|2024-05-06 11:50:00|169271.5|169221.5|169260.6|169210.6|169292.4|169242.4|169256.1|169206.1|445
1714996500000|2024-05-06 11:55:00|169260.5|169210.5|169206.3|169156.3|169280.2|169230.2|169201.2|169151.2|583
1714996800000|2024-05-06 12:00:00|169205.1|169155.1|169234.6|169184.6|169305.1|169255.1|169197|169147|677
1714997100000|2024-05-06 12:05:00|169249.3|169199.3|169244|169194|169281.5|169231.5|169214.7|169164.7|658
1714997400000|2024-05-06 12:10:00|169243.7|169193.7|169278|169228|169307.1|169257.1|169199.8|169149.8|623
1714997700000|2024-05-06 12:15:00|169278.4|169228.4|169309|169259|169316.1|169266.1|169214.4|169164.4|593
1714998000000|2024-05-06 12:20:00|169310.7|169260.7|169422|169372|169425.7|169375.7|169310.7|169260.7|653
1714998300000|2024-05-06 12:25:00|169422.6|169372.6|169274|169224|169424.3|169374.3|169266.3|169216.3|632
1714998600000|2024-05-06 12:30:00|169273.4|169223.4|169221.5|169171.5|169284|169234|169187.4|169137.4|651
1714998900000|2024-05-06 12:35:00|169221.1|169171.1|169240.8|169190.8|169372|169322|169216.8|169166.8|708
1714999200000|2024-05-06 12:40:00|169235.4|169185.4|169209.5|169159.5|169242|169192|169150|169100|614
1714999500000|2024-05-06 12:45:00|169208.6|169158.6|169270.6|169220.6|169334|169284|169196.5|169146.5|720
1714999800000|2024-05-06 12:50:00|169270.9|169220.9|169298.9|169248.9|169356.3|169306.3|169251.7|169201.7|658
1715000100000|2024-05-06 12:55:00|169301|169251|169251.7|169201.7|169327.2|169277.2|169200.1|169150.1|776
1715000400000|2024-05-06 13:00:00|169253.1|169203.1|169303.4|169253.4|169329|169279|169237.9|169187.9|715
1715000700000|2024-05-06 13:05:00|169303.6|169253.6|169267.8|169217.8|169342.1|169292.1|169246.5|169196.5|638
1715001000000|2024-05-06 13:10:00|169267.6|169217.6|169307.4|169257.4|169323.1|169273.1|169240.9|169190.9|683
1715001300000|2024-05-06 13:15:00|169307.1|169257.1|169211.5|169161.5|169325.5|169275.5|169204.9|169154.9|706
1715001600000|2024-05-06 13:20:00|169211.1|169161.1|169216.2|169166.2|169268.7|169218.7|169139.6|169089.6|565
1715001900000|2024-05-06 13:25:00|169216.5|169166.5|169161|169111|169247.8|169197.8|169147.9|169097.9|642
1715002200000|2024-05-06 13:30:00|169160.3|169110.3|169132.1|169082.1|169252.8|169202.8|169132.1|169082.1|861
1715002500000|2024-05-06 13:35:00|169131.6|169081.6|169158.8|169108.8|169193.1|169143.1|169076.9|169026.9|646
1715002800000|2024-05-06 13:40:00|169160|169110|169011.9|168961.9|169187.4|169137.4|168968.9|168918.9|720
1715003100000|2024-05-06 13:45:00|169011.2|168961.2|169011.9|168961.9|169086.9|169036.9|169003.2|168953.2|656
1715003400000|2024-05-06 13:50:00|169010.4|168960.4|169014.5|168964.5|169049|168999|168982.5|168932.5|609
1715003700000|2024-05-06 13:55:00|169013.9|168963.9|169077.2|169027.2|169163.6|169113.6|169011.9|168961.9|616
1715004000000|2024-05-06 14:00:00|169077|169027|169136.4|169086.4|169193.9|169143.9|169058.6|169008.6|853
1715004300000|2024-05-06 14:05:00|169135.6|169085.6|169162.6|169112.6|169162.6|169112.6|169078.6|169028.6|626
1715004600000|2024-05-06 14:10:00|169168.9|169118.9|169084.1|169034.1|169199.4|169149.4|169078.1|169028.1|745
1715004900000|2024-05-06 14:15:00|169083.6|169033.6|169067|169017|169110.9|169060.9|169015|168965|843
1715005200000|2024-05-06 14:20:00|169066.5|169016.5|169016.7|168966.7|169103|169053|168966.4|168916.4|747
1715005500000|2024-05-06 14:25:00|169017.8|168967.8|169119.5|169069.5|169131.6|169081.6|168990.7|168940.7|736
1715005800000|2024-05-06 14:30:00|169120.9|169070.9|169165.7|169115.7|169195.7|169145.7|169094|169044|616
1715006100000|2024-05-06 14:35:00|169165|169115|169102.7|169052.7|169165|169115|169072.6|169022.6|515
1715006400000|2024-05-06 14:40:00|169103.5|169053.5|169091.2|169041.2|169139.9|169089.9|169071.3|169021.3|662
1715006700000|2024-05-06 14:45:00|169092.2|169042.2|169137.8|169087.8|169231.4|169181.4|169067.9|169017.9|643
1715007000000|2024-05-06 14:50:00|169138.4|169088.4|169179.5|169129.5|169212.7|169162.7|169135.8|169085.8|682
1715007300000|2024-05-06 14:55:00|169179.3|169129.3|169155.2|169105.2|169179.7|169129.7|169099.4|169049.4|725
1715007600000|2024-05-06 15:00:00|169154|169104|169139.6|169089.6|169184.3|169134.3|169104.2|169054.2|770
1715007900000|2024-05-06 15:05:00|169138.1|169088.1|169040.3|168990.3|169148.3|169098.3|169036.8|168986.8|614
1715008200000|2024-05-06 15:10:00|169040.4|168990.4|169092.2|169042.2|169111.5|169061.5|169021.8|168971.8|706
1715008500000|2024-05-06 15:15:00|169092.6|169042.6|169070.8|169020.8|169112.2|169062.2|169016.6|168966.6|661
1715008800000|2024-05-06 15:20:00|169074.1|169024.1|169078.6|169028.6|169136.7|169086.7|169056|169006|699
1715009100000|2024-05-06 15:25:00|169078.2|169028.2|169051|169001|169082.8|169032.8|169033.6|168983.6|522
1715009400000|2024-05-06 15:30:00|169061.7|169011.7|168988.1|168938.1|169065.1|169015.1|168976.8|168926.8|602
1715009700000|2024-05-06 15:35:00|168988.3|168938.3|168973.2|168923.2|169055.6|169005.6|168970.9|168920.9|644
1715010000000|2024-05-06 15:40:00|168973|168923|169016|168966|169050.7|169000.7|168965|168915|702
1715010300000|2024-05-06 15:45:00|169016.2|168966.2|168994.7|168944.7|169052.7|169002.7|168971.5|168921.5|585
1715010600000|2024-05-06 15:50:00|168993.5|168943.5|169019.7|168969.7|169053.9|169003.9|168993.3|168943.3|567
1715010900000|2024-05-06 15:55:00|169019.6|168969.6|169091.4|169041.4|169110.2|169060.2|169013.8|168963.8|628
1715011200000|2024-05-06 16:00:00|169091.2|169041.2|169058.3|169008.3|169094.7|169044.7|169016.6|168966.6|731
1715011500000|2024-05-06 16:05:00|169058.9|169008.9|169068.8|169018.8|169075.3|169025.3|168994.5|168944.5|636
1715011800000|2024-05-06 16:10:00|169068.9|169018.9|169044.3|168994.3|169097|169047|169037.6|168987.6|520
1715012100000|2024-05-06 16:15:00|169044.1|168994.1|169073.3|169023.3|169127.7|169077.7|169020.3|168970.3|672
1715012400000|2024-05-06 16:20:00|169073.7|169023.7|169106.2|169056.2|169118.6|169068.6|169019.5|168969.5|780
1715012700000|2024-05-06 16:25:00|169106|169056|169010.7|168960.7|169108|169058|168988.8|168938.8|643
1715013000000|2024-05-06 16:30:00|169010.4|168960.4|168999.3|168949.3|169014.9|168964.9|168967.2|168917.2|626
1715013300000|2024-05-06 16:35:00|168999.2|168949.2|168966.2|168916.2|169076.4|169026.4|168962|168912|757
1715013600000|2024-05-06 16:40:00|168966.4|168916.4|168878.8|168828.8|168983.8|168933.8|168866.6|168816.6|667
1715013900000|2024-05-06 16:45:00|168879.1|168829.1|168936.8|168886.8|168954.5|168904.5|168843|168793|648
1715014200000|2024-05-06 16:50:00|168937.2|168887.2|168876.1|168826.1|168939.5|168889.5|168873.7|168823.7|642
1715014500000|2024-05-06 16:55:00|168874.9|168824.9|168878.6|168828.6|168881.2|168831.2|168831.8|168781.8|679
1715014800000|2024-05-06 17:00:00|168877.9|168827.9|168845.5|168795.5|168877.9|168827.9|168814|168764|687
1715015100000|2024-05-06 17:05:00|168844.8|168794.8|168849.5|168799.5|168883.9|168833.9|168796.5|168746.5|638
1715015400000|2024-05-06 17:10:00|168848.3|168798.3|168819.5|168769.5|168855.4|168805.4|168806.6|168756.6|590
1715015700000|2024-05-06 17:15:00|168820.1|168770.1|168848.4|168798.4|168884.5|168834.5|168818.6|168768.6|667
1715016000000|2024-05-06 17:20:00|168848.3|168798.3|168881.5|168831.5|168897.1|168847.1|168847.7|168797.7|613
1715016300000|2024-05-06 17:25:00|168881.6|168831.6|168886.4|168836.4|168946.4|168896.4|168880.6|168830.6|616
1715016600000|2024-05-06 17:30:00|168887.9|168837.9|168897.7|168847.7|168939.6|168889.6|168882.1|168832.1|570
1715016900000|2024-05-06 17:35:00|168897.6|168847.6|168830.5|168780.5|168899.1|168849.1|168804.2|168754.2|579
1715017200000|2024-05-06 17:40:00|168830.2|168780.2|168766.7|168716.7|168863.7|168813.7|168763.1|168713.1|520
1715017500000|2024-05-06 17:45:00|168765.4|168715.4|168768|168718|168814.8|168764.8|168745.6|168695.6|513
1715017800000|2024-05-06 17:50:00|168767.7|168717.7|168693.3|168643.3|168770.6|168720.6|168674.9|168624.9|490
1715018100000|2024-05-06 17:55:00|168692.7|168642.7|168635|168585|168703.5|168653.5|168634|168584|518
1715018400000|2024-05-06 18:00:00|168635.1|168585.1|168620.1|168570.1|168653.6|168603.6|168565.8|168515.8|644
1715018700000|2024-05-06 18:05:00|168619.8|168569.8|168703.7|168653.7|168704.2|168654.2|168618.2|168568.2|551
1715019000000|2024-05-06 18:10:00|168703.9|168653.9|168619.8|168569.8|168709.3|168659.3|168583.8|168533.8|606
1715019300000|2024-05-06 18:15:00|168619.6|168569.6|168623.1|168573.1|168623.8|168573.8|168558.5|168508.5|561
1715019600000|2024-05-06 18:20:00|168623.6|168573.6|168681.2|168631.2|168718|168668|168618|168568|607
1715019900000|2024-05-06 18:25:00|168682.6|168632.6|168612.2|168562.2|168697.2|168647.2|168594.7|168544.7|703
1715020200000|2024-05-06 18:30:00|168607.1|168557.1|168685.2|168635.2|168707.5|168657.5|168597.5|168547.5|699
1715020500000|2024-05-06 18:35:00|168686|168636|168743.2|168693.2|168750|168700|168675.8|168625.8|681
1715020800000|2024-05-06 18:40:00|168743.1|168693.1|168762.9|168712.9|168787.2|168737.2|168709.9|168659.9|574
1715021100000|2024-05-06 18:45:00|168762.3|168712.3|168818.7|168768.7|168822.3|168772.3|168756.2|168706.2|615
1715021400000|2024-05-06 18:50:00|168819|168769|168833.9|168783.9|168834.8|168784.8|168801|168751|476
1715021700000|2024-05-06 18:55:00|168833.8|168783.8|168799.9|168749.9|168834.1|168784.1|168772.9|168722.9|565
1715022000000|2024-05-06 19:00:00|168799.6|168749.6|168828|168778|168875.5|168825.5|168794.4|168744.4|605
1715022300000|2024-05-06 19:05:00|168829.1|168779.1|168765.3|168715.3|168842.5|168792.5|168746.6|168696.6|610
1715022600000|2024-05-06 19:10:00|168766.8|168716.8|168830.8|168780.8|168859.9|168809.9|168737.7|168687.7|668
1715022900000|2024-05-06 19:15:00|168830.2|168780.2|168858.8|168808.8|168859.4|168809.4|168813.1|168763.1|572
1715023200000|2024-05-06 19:20:00|168856.4|168806.4|168830.2|168780.2|168889.3|168839.3|168797.2|168747.2|676
1715023500000|2024-05-06 19:25:00|168829.9|168779.9|168891.2|168841.2|168893.9|168843.9|168826.6|168776.6|544
1715023800000|2024-05-06 19:30:00|168891.4|168841.4|168876.3|168826.3|168946.6|168896.6|168855.1|168805.1|664
1715024100000|2024-05-06 19:35:00|168876.5|168826.5|168864.8|168814.8|168885.1|168835.1|168848.1|168798.1|578
1715024400000|2024-05-06 19:40:00|168863.5|168813.5|168827.1|168777.1|168885.3|168835.3|168811.6|168761.6|565
1715024700000|2024-05-06 19:45:00|168826.3|168776.3|168821.9|168771.9|168834.3|168784.3|168813.7|168763.7|447
1715025000000|2024-05-06 19:50:00|168821.7|168771.7|168800.6|168750.6|168857.5|168807.5|168799.7|168749.7|488
1715025300000|2024-05-06 19:55:00|168800.1|168750.1|168814|168764|168857|168807|168766.6|168716.6|591
1715025600000|2024-05-06 20:00:00|168814.5|168764.5|168819.8|168769.8|168861.2|168772.4|168790.2|168727.9|302
1715025900000|2024-05-06 20:05:00|168819.6|168769.6|168819.9|168769.9|168824.3|168774.3|168813.1|168763.1|145
1715026200000|2024-05-06 20:10:00|168821.6|168771.6|168917.2|168792.2|168948.2|168830.9|168817.8|168767.8|307
1715026500000|2024-05-06 20:15:00|168918.5|168793.5|168837.2|168787.2|168920.1|168802.4|168837|168770.5|125
1715026800000|2024-05-06 20:20:00|168838.2|168788.2|168842.1|168792.1|168877.5|168792.2|168826.8|168744|91
1715027100000|2024-05-06 20:25:00|168841.9|168791.9|168849|168799|168877.6|168803.5|168818.3|168750.6|146
1715027400000|2024-05-06 20:30:00|168848.8|168798.8|168822.9|168772.9|168848.8|168798.8|168822.9|168772.9|85
1715027700000|2024-05-06 20:35:00|168822.7|168772.7|168837.5|168787.5|168841.2|168791.2|168796.4|168746.4|161
1715028000000|2024-05-06 20:40:00|168837.7|168787.7|168849.2|168799.2|168853.9|168803.9|168834.4|168784.4|155
1715028300000|2024-05-06 20:45:00|168849|168799|168822.3|168772.3|168887.8|168799.7|168819.9|168734.8|89
1715028600000|2024-05-06 20:50:00|168822.8|168772.8|168884.7|168759.7|168886.6|168800|168819.3|168759.3|75
1715028900000|2024-05-06 20:55:00|168885|168760|168871.1|168746.1|168910.2|168771.3|168851.5|168726.5|162
1715029200000|2024-05-06 21:00:00|168858.5|168714.9|169028.9|168718.9|169045.5|168735.5|168858.5|168667.2|28
1715029500000|2024-05-06 21:05:00|169024|168714|169036.8|168726.8|169037.5|168727.5|169018.5|168708.5|21
1715029800000|2024-05-06 21:10:00|169030.2|168720.2|168904.7|168594.7|169039.8|168729.8|168887.7|168577.7|23
1715030100000|2024-05-06 21:15:00|168903.3|168593.3|168943.8|168633.8|168969.3|168659.3|168879.1|168569.1|31
1715030400000|2024-05-06 21:20:00|168946.6|168636.6|169025.3|168715.3|169090.4|168780.4|168946.2|168636.2|40
1715030700000|2024-05-06 21:25:00|169018.1|168708.1|168949.3|168639.3|169018.9|168708.9|168933.1|168623.1|23
1715031000000|2024-05-06 21:30:00|168948.7|168638.7|168951.6|168641.6|168969.7|168659.7|168933.2|168623.2|63
1715031300000|2024-05-06 21:35:00|168946.9|168636.9|168948.2|168638.2|168958.4|168648.4|168942.6|168632.6|93
1715031600000|2024-05-06 21:40:00|168949.6|168639.6|168953.5|168643.5|168960|168650|168942.8|168632.8|44
1715031900000|2024-05-06 21:45:00|168952.6|168642.6|168948.1|168638.1|168963|168653|168928.9|168618.9|303
1715032200000|2024-05-06 21:50:00|168948.6|168638.6|168998.6|168688.6|169028.9|168718.9|168942.4|168632.4|263
1715032500000|2024-05-06 21:55:00|169016.5|168706.5|169002.8|168692.8|169050.2|168740.2|168963.9|168653.9|623
1715032800000|2024-05-06 22:00:00|168976.4|168666.4|168914.1|168789.1|168976.4|168789.1|168866.8|168613.5|238
1715033100000|2024-05-06 22:05:00|168925.5|168778.8|168906.6|168774.2|168940.8|168784.7|168899.7|168757.2|66
1715033400000|2024-05-06 22:10:00|168906.9|168774.4|168890|168765|168918.8|168793.8|168883.8|168752.5|171
1715033700000|2024-05-06 22:15:00|168889.2|168764.2|168889.9|168764.9|168906.8|168779.2|168877.3|168747.8|140
1715034000000|2024-05-06 22:20:00|168895.6|168770.6|168872|168747|168896|168771|168872|168747|59
1715034300000|2024-05-06 22:25:00|168872.2|168747.2|168884.9|168759.9|168885.8|168760.8|168871.7|168746.7|43
1715034600000|2024-05-06 22:30:00|168885.3|168760.3|168868.5|168743.5|168891.5|168766.5|168861.8|168736.8|108
1715034900000|2024-05-06 22:35:00|168867.9|168742.9|168866.5|168741.5|168869.6|168744.6|168858.1|168733.1|203
1715035200000|2024-05-06 22:40:00|168865.5|168740.5|168866.1|168741.1|168869.2|168744.2|168859.4|168734.4|52
1715035500000|2024-05-06 22:45:00|168866.3|168741.3|168873.3|168748.3|168874.9|168749.9|168865.1|168740.1|62
1715035800000|2024-05-06 22:50:00|168873.7|168748.7|168872.9|168747.9|168873.7|168748.7|168871|168746|30
1715036100000|2024-05-06 22:55:00|168873.3|168748.3|168867.5|168742.5|168875.8|168750.8|168865.7|168740.7|37
1715036400000|2024-05-06 23:00:00|168866.9|168741.9|168861.9|168736.9|168868.8|168743.8|168860.9|168735.9|66
1715036700000|2024-05-06 23:05:00|168862.8|168737.8|168887.7|168762.7|168890.8|168765.8|168840.5|168715.5|165
1715037000000|2024-05-06 23:10:00|168887.2|168762.2|168888.8|168763.8|168893|168768|168884.8|168759.8|83
1715037300000|2024-05-06 23:15:00|168886.7|168761.7|168885|168760|168894.3|168769.3|168884.8|168759.8|90
1715037600000|2024-05-06 23:20:00|168887.5|168762.5|168887.5|168762.5|168891.9|168766.9|168882.9|168757.9|89
1715037900000|2024-05-06 23:25:00|168882.5|168757.5|168886.5|168761.5|168895.6|168770.6|168879.7|168754.7|67
1715038200000|2024-05-06 23:30:00|168886.7|168761.7|168886.2|168761.2|168887.9|168762.9|168882.4|168757.4|84
1715038500000|2024-05-06 23:35:00|168888.5|168763.5|168915.7|168790.7|168920.4|168795.4|168888.5|168763.5|92
1715038800000|2024-05-06 23:40:00|168917.6|168792.6|168893.4|168768.4|168917.6|168806.9|168855|168762.2|72
1715039100000|2024-05-06 23:45:00|168890.8|168765.8|168892.1|168767.1|168898.9|168807.3|168856.7|168765.8|57
1715039400000|2024-05-06 23:50:00|168891.7|168766.7|168896.9|168771.9|168898.7|168773.7|168861.7|168736.7|90
1715039700000|2024-05-06 23:55:00|168895.5|168770.5|168922.6|168797.6|168933.2|168808.2|168895.5|168770.5|177
1715040000000|2024-05-07 00:00:00|168921.9|168796.9|168858.6|168733.6|168921.9|168796.9|168856.9|168731.9|327
1715040300000|2024-05-07 00:05:00|168859.3|168734.3|168867.6|168742.6|168872.1|168747.1|168819.9|168694.9|354
1715040600000|2024-05-07 00:10:00|168867.8|168742.8|168831.2|168706.2|168868.5|168743.5|168811|168686|230
1715040900000|2024-05-07 00:15:00|168833.4|168708.4|168802.8|168677.8|168833.4|168708.4|168788.6|168663.6|285
1715041200000|2024-05-07 00:20:00|168800.8|168675.8|168798.8|168673.8|168804.5|168679.5|168781.1|168656.1|202
1715041500000|2024-05-07 00:25:00|168799.9|168674.9|168781.2|168656.2|168805.7|168680.7|168779.7|168654.7|203
1715041800000|2024-05-07 00:30:00|168784.8|168659.8|168818.4|168693.4|168836|168711|168784.8|168659.8|372
1715042100000|2024-05-07 00:35:00|168817.2|168692.2|168782.8|168657.8|168817.9|168692.9|168774.9|168649.9|206
1715042400000|2024-05-07 00:40:00|168781.4|168656.4|168784.6|168659.6|168785.1|168660.1|168771.2|168646.2|174
1715042700000|2024-05-07 00:45:00|168783.7|168658.7|168813.3|168688.3|168821.7|168696.7|168782.6|168657.6|158
1715043000000|2024-05-07 00:50:00|168813.6|168688.6|168812.5|168687.5|168816.6|168691.6|168797.6|168672.6|220
1715043300000|2024-05-07 00:55:00|168806|168681|168794|168669|168806|168681|168751.7|168626.7|309
1715043600000|2024-05-07 01:00:00|168794.5|168669.5|168787.6|168737.6|168829.6|168738.1|168735.2|168630.8|413
1715043900000|2024-05-07 01:05:00|168788.1|168738.1|168827.6|168702.6|168838|168738.1|168785.2|168690|305
1715044200000|2024-05-07 01:10:00|168827|168702|168797.4|168672.4|168841.7|168716.7|168783.4|168658.4|379
1715044500000|2024-05-07 01:15:00|168796.6|168671.6|168828.3|168703.3|168830.8|168705.8|168793.7|168668.7|242
1715044800000|2024-05-07 01:20:00|168828.9|168703.9|168832.8|168707.8|168856.7|168733.2|168783.2|168688.9|283
1715045100000|2024-05-07 01:25:00|168832.6|168707.6|168835.9|168710.9|168837|168712|168830.1|168705.1|226
1715045400000|2024-05-07 01:30:00|168835.6|168710.6|168850|168725|168881.7|168756.7|168835.6|168710.6|303
1715045700000|2024-05-07 01:35:00|168849.4|168724.4|168793.4|168743.4|168849.4|168750.8|168775.8|168685.9|227
1715046000000|2024-05-07 01:40:00|168793.2|168743.2|168888.3|168763.3|168904.3|168779.3|168792|168729.9|309
1715046300000|2024-05-07 01:45:00|168888.5|168763.5|168919|168794|168947.7|168822.7|168886.4|168761.4|315
1715046600000|2024-05-07 01:50:00|168918.6|168793.6|168880.1|168755.1|168921.2|168796.2|168875.9|168750.9|286
1715046900000|2024-05-07 01:55:00|168879.5|168754.5|168791.9|168741.9|168881.2|168756.2|168789.8|168736.1|227
1715047200000|2024-05-07 02:00:00|168792.3|168742.3|168886.6|168761.6|168888|168795.1|168787.4|168733.1|302
1715047500000|2024-05-07 02:05:00|168886.4|168761.4|168900.1|168775.1|168930.2|168805.2|168881|168756|399
1715047800000|2024-05-07 02:10:00|168899.7|168774.7|168914.7|168789.7|168918.2|168793.2|168885.3|168760.3|211
1715048100000|2024-05-07 02:15:00|168914.5|168789.5|168948.4|168823.4|168952.3|168827.3|168914.5|168789.5|324
1715048400000|2024-05-07 02:20:00|168946.8|168821.8|168950.3|168825.3|168973.5|168848.5|168945.3|168820.3|234
1715048700000|2024-05-07 02:25:00|168950.1|168825.1|168916|168791|168950.1|168825.1|168903.1|168778.1|202
1715049000000|2024-05-07 02:30:00|168916.9|168791.9|168918.7|168793.7|168933.6|168808.6|168912.5|168787.5|254
1715049300000|2024-05-07 02:35:00|168919.1|168794.1|168925.5|168800.5|168949.2|168831.9|168876.3|168788.7|202
1715049600000|2024-05-07 02:40:00|168928.5|168803.5|168973.9|168848.9|168975.4|168850.4|168919.7|168794.7|286
1715049900000|2024-05-07 02:45:00|168974.8|168849.8|168945.5|168820.5|168975.8|168850.8|168935.2|168810.2|207
1715050200000|2024-05-07 02:50:00|168944.8|168819.8|168953.9|168828.9|168956.6|168831.6|168942.3|168817.3|209
1715050500000|2024-05-07 02:55:00|168953.8|168828.8|168904.4|168854.4|168953.8|168855|168903.7|168788.8|287
1715050800000|2024-05-07 03:00:00|168941.9|168816.9|168914.3|168789.3|168949.4|168824.4|168911.7|168786.7|245
1715051100000|2024-05-07 03:05:00|168914.8|168789.8|168881.9|168756.9|168914.8|168789.8|168881.2|168756.2|329
1715051400000|2024-05-07 03:10:00|168882.3|168757.3|168844|168719|168882.3|168757.3|168844|168719|143
1715051700000|2024-05-07 03:15:00|168843.8|168718.8|168832.5|168707.5|168855.6|168730.6|168825.3|168700.3|123
1715052000000|2024-05-07 03:20:00|168831.7|168706.7|168823.2|168698.2|168834.6|168709.6|168798.5|168673.5|204
1715052300000|2024-05-07 03:25:00|168823.5|168698.5|168834.3|168709.3|168836.6|168711.6|168820.9|168695.9|232
1715052600000|2024-05-07 03:30:00|168833.5|168708.5|168807.4|168682.4|168834.1|168723.4|168762.8|168681|271
1715052900000|2024-05-07 03:35:00|168808|168683|168809.2|168684.2|168813.5|168688.5|168806.2|168681.2|276
1715053200000|2024-05-07 03:40:00|168809.5|168684.5|168842.1|168717.1|168861.2|168736.2|168806.1|168681.1|318
1715053500000|2024-05-07 03:45:00|168841.1|168716.1|168857.1|168732.1|168863.4|168738.4|168832.9|168707.9|256
1715053800000|2024-05-07 03:50:00|168857.3|168732.3|168829.6|168704.6|168858.2|168733.2|168819.8|168694.8|211
1715054100000|2024-05-07 03:55:00|168831.5|168706.5|168806.3|168681.3|168831.5|168706.5|168798.1|168673.1|242
1715054400000|2024-05-07 04:00:00|168805.9|168680.9|168819|168694|168821.2|168733.8|168782.8|168680.9|157
1715054700000|2024-05-07 04:05:00|168818.3|168693.3|168800.5|168675.5|168820.6|168715|168763.7|168668|136
1715055000000|2024-05-07 04:10:00|168800.9|168675.9|168800.5|168675.5|168802.9|168715|168761.9|168672.9|81
1715055300000|2024-05-07 04:15:00|168800.2|168675.2|168768|168718|168811.6|168721.5|168767.9|168675.2|76
1715055600000|2024-05-07 04:20:00|168771.4|168721.4|168824.7|168699.7|168828.1|168729.9|168766.1|168681.4|225
1715055900000|2024-05-07 04:25:00|168825|168700|168819.5|168694.5|168831.2|168706.2|168819.5|168694.5|192
1715056200000|2024-05-07 04:30:00|168819.3|168694.3|168811.7|168686.7|168902.3|168777.3|168799|168674|344
1715056500000|2024-05-07 04:35:00|168811.4|168686.4|168871|168746|168885.6|168760.6|168811.4|168686.4|279
1715056800000|2024-05-07 04:40:00|168870|168745|168882.8|168757.8|168901.2|168776.2|168867.1|168742.1|503
1715057100000|2024-05-07 04:45:00|168883.1|168758.1|168825.3|168700.3|168884.3|168759.3|168823.5|168698.5|285
1715057400000|2024-05-07 04:50:00|168824.8|168699.8|168806.8|168681.8|168837.9|168712.9|168805.4|168680.4|328
1715057700000|2024-05-07 04:55:00|168807.2|168682.2|168804.8|168679.8|168821.7|168696.7|168794.2|168669.2|324
1715058000000|2024-05-07 05:00:00|168805.5|168680.5|168854.3|168729.3|168857.6|168732.6|168805.5|168680.5|366
1715058300000|2024-05-07 05:05:00|168851.6|168726.6|168847.6|168722.6|168859|168734|168846.9|168721.9|207
1715058600000|2024-05-07 05:10:00|168847.9|168722.9|168851.4|168726.4|168859.4|168734.4|168846.9|168721.9|278
1715058900000|2024-05-07 05:15:00|168851.2|168726.2|168828.3|168703.3|168851.4|168726.4|168793.7|168668.7|209
1715059200000|2024-05-07 05:20:00|168828.2|168703.2|168838.7|168713.7|168845.2|168720.2|168822.9|168697.9|205
1715059500000|2024-05-07 05:25:00|168839.5|168714.5|168821.3|168696.3|168841.3|168716.3|168817.9|168692.9|218
1715059800000|2024-05-07 05:30:00|168821.8|168696.8|168815.2|168690.2|168875.1|168750.1|168789.3|168664.3|224
1715060100000|2024-05-07 05:35:00|168815.4|168690.4|168780.1|168655.1|168825.2|168700.2|168774.3|168649.3|484
1715060400000|2024-05-07 05:40:00|168779.4|168654.4|168854.5|168729.5|168858.6|168733.6|168775.1|168650.1|169
1715060700000|2024-05-07 05:45:00|168854.7|168729.7|168826.7|168701.7|168855.7|168730.7|168826.7|168701.7|265
1715061000000|2024-05-07 05:50:00|168827.1|168702.1|168860.8|168735.8|168861.4|168736.4|168826.7|168701.7|290
1715061300000|2024-05-07 05:55:00|168859.7|168734.7|168883.5|168758.5|168906.4|168781.4|168859.5|168734.5|406
1715061600000|2024-05-07 06:00:00|168883.3|168758.3|168958.1|168833.1|168976.4|168851.4|168846.6|168721.6|537
1715061900000|2024-05-07 06:05:00|168957.8|168832.8|168965.4|168840.4|169026.3|168901.3|168947.6|168822.6|487
1715062200000|2024-05-07 06:10:00|168964.9|168839.9|168858.4|168733.4|168972.7|168847.7|168824.8|168699.8|517
1715062500000|2024-05-07 06:15:00|168860.1|168735.1|168891.7|168766.7|168908|168783|168860.1|168735.1|413
1715062800000|2024-05-07 06:20:00|168892.1|168767.1|168885.7|168760.7|168955.3|168830.3|168856.7|168731.7|478
1715063100000|2024-05-07 06:25:00|168885.6|168760.6|168890.4|168765.4|168962.1|168837.1|168860.1|168735.1|473
1715063400000|2024-05-07 06:30:00|168890.2|168765.2|168900.7|168850.7|168931.9|168881.9|168863|168757.4|513
1715063700000|2024-05-07 06:35:00|168900.2|168850.2|168939|168889|168948.7|168889|168877.6|168812.2|392
1715064000000|2024-05-07 06:40:00|168940.4|168890.4|168913.6|168863.6|168940.4|168890.4|168849.5|168799.5|364
1715064300000|2024-05-07 06:45:00|168912.9|168862.9|168846|168796|168912.9|168862.9|168797.9|168676.3|545
1715064600000|2024-05-07 06:50:00|168843|168793|168903.6|168853.6|168942.4|168892.4|168816.3|168766.3|515
1715064900000|2024-05-07 06:55:00|168904.2|168854.2|168856.9|168806.9|168904.2|168854.2|168816.4|168766.4|508
1715065200000|2024-05-07 07:00:00|168857.8|168807.8|168746.4|168696.4|168899.7|168849.7|168736.7|168686.7|626
1715065500000|2024-05-07 07:05:00|168745.4|168695.4|168790.9|168740.9|168863.6|168813.6|168722.9|168672.9|607
1715065800000|2024-05-07 07:10:00|168790.7|168740.7|168703.4|168653.4|168796.4|168746.4|168699.4|168612.1|570
1715066100000|2024-05-07 07:15:00|168701.5|168651.5|168746.1|168621.1|168786.2|168679.2|168685.6|168560.6|551
1715066400000|2024-05-07 07:20:00|168746.2|168621.2|168900.4|168850.4|168905|168855|168742.3|168617.3|526
1715066700000|2024-05-07 07:25:00|168900|168850|168833.7|168783.7|168928.6|168850|168832.7|168782.7|588
1715067000000|2024-05-07 07:30:00|168830.2|168780.2|168822.3|168772.3|168886.7|168833.7|168785.5|168722|588
1715067300000|2024-05-07 07:35:00|168822.5|168772.5|168826.1|168701.1|168845|168795|168779.4|168670.9|653
1715067600000|2024-05-07 07:40:00|168823.4|168698.4|168880.9|168830.9|168882.9|168832.9|168790.3|168695.1|539
1715067900000|2024-05-07 07:45:00|168879.7|168829.7|168813.8|168763.8|168879.7|168829.7|168780|168712.5|476
1715068200000|2024-05-07 07:50:00|168812.1|168762.1|168844.6|168719.6|168879.4|168772.2|168801.7|168686.2|471
1715068500000|2024-05-07 07:55:00|168840.3|168715.3|168840.8|168715.8|168867.4|168742.4|168823.2|168698.2|440
1715068800000|2024-05-07 08:00:00|168840.2|168715.2|168741.3|168691.3|168842.7|168717.7|168682.1|168630.2|528
1715069100000|2024-05-07 08:05:00|168740|168690|168769.7|168644.7|168828.9|168778.9|168730.1|168644.7|542
1715069400000|2024-05-07 08:10:00|168769.3|168644.3|168799.9|168674.9|168801.6|168735.7|168686|168601.3|536
1715069700000|2024-05-07 08:15:00|168799.7|168674.7|168690.3|168640.3|168801|168691.6|168689.5|168639.5|522
1715070000000|2024-05-07 08:20:00|168690|168640|168648|168598|168701.4|168651.4|168633.4|168583.4|325
1715070300000|2024-05-07 08:25:00|168648.3|168598.3|168722.7|168672.7|168748.9|168698.9|168635.3|168585.3|306
1715070600000|2024-05-07 08:30:00|168716.9|168666.9|168702.5|168652.5|168744.9|168694.9|168695.9|168645.9|379
1715070900000|2024-05-07 08:35:00|168703|168653|168587.9|168537.9|168719.2|168669.2|168581.1|168531.1|393
1715071200000|2024-05-07 08:40:00|168588.3|168538.3|168612.1|168562.1|168648.2|168598.2|168580.4|168530.4|387
1715071500000|2024-05-07 08:45:00|168611.8|168561.8|168675.6|168625.6|168711.2|168627.5|168599.9|168549.9|433
1715071800000|2024-05-07 08:50:00|168675.1|168625.1|168711.2|168661.2|168729.8|168674.8|168655.3|168574.9|460
1715072100000|2024-05-07 08:55:00|168712.2|168662.2|168723.5|168673.5|168757.7|168707.7|168668.5|168618.5|335
1715072400000|2024-05-07 09:00:00|168723.9|168673.9|168732.4|168682.4|168732.5|168682.5|168645.6|168595.6|425
1715072700000|2024-05-07 09:05:00|168732.1|168682.1|168745.2|168695.2|168770.3|168720.3|168725.1|168675.1|449
1715073000000|2024-05-07 09:10:00|168745.3|168695.3|168726|168676|168786.1|168697.8|168723.9|168656.7|321
1715073300000|2024-05-07 09:15:00|168726.4|168676.4|168653.4|168603.4|168732|168682|168640.2|168590.2|375
1715073600000|2024-05-07 09:20:00|168653|168603|168641.6|168591.6|168665|168615|168586.1|168536.1|445
1715073900000|2024-05-07 09:25:00|168642.2|168592.2|168640.3|168590.3|168650.9|168600.9|168614.7|168564.7|333
1715074200000|2024-05-07 09:30:00|168640.1|168590.1|168639.2|168589.2|168643.9|168593.9|168594.8|168544.8|460
1715074500000|2024-05-07 09:35:00|168639|168589|168652.3|168602.3|168667|168617|168635.5|168585.5|336
1715074800000|2024-05-07 09:40:00|168652.2|168602.2|168715.2|168665.2|168724.4|168674.4|168652|168602|387
1715075100000|2024-05-07 09:45:00|168715.9|168665.9|168755.2|168705.2|168782.5|168732.5|168695|168645|400
1715075400000|2024-05-07 09:50:00|168755.3|168705.3|168789.1|168739.1|168818.8|168768.8|168755.3|168705.3|505
1715075700000|2024-05-07 09:55:00|168789.2|168739.2|168818.9|168768.9|168862.9|168774.4|168789.2|168706.1|373
1715076000000|2024-05-07 10:00:00|168818.1|168768.1|168835.7|168785.7|168859.3|168809.3|168810.4|168760.4|438
1715076300000|2024-05-07 10:05:00|168835.8|168785.8|168824|168774|168861|168811|168810.5|168760.5|445
1715076600000|2024-05-07 10:10:00|168824.1|168774.1|168847.6|168797.6|168848.7|168798.7|168817.2|168767.2|401
1715076900000|2024-05-07 10:15:00|168847.3|168797.3|168845.6|168795.6|168851.1|168801.1|168818.9|168768.9|342
1715077200000|2024-05-07 10:20:00|168845.5|168795.5|168817|168767|168847.9|168797.9|168810.6|168760.6|464
1715077500000|2024-05-07 10:25:00|168817.2|168767.2|168743.3|168693.3|168817.2|168767.2|168721.3|168671.3|440
1715077800000|2024-05-07 10:30:00|168743.7|168693.7|168674.3|168624.3|168754.6|168704.6|168668.8|168618.8|406
1715078100000|2024-05-07 10:35:00|168674.6|168624.6|168670.6|168620.6|168717.3|168667.3|168668|168618|422
1715078400000|2024-05-07 10:40:00|168670.7|168620.7|168739.4|168689.4|168793.6|168743.6|168663|168613|389
1715078700000|2024-05-07 10:45:00|168739.3|168689.3|168727.7|168677.7|168744.6|168694.6|168725.3|168675.3|459
1715079000000|2024-05-07 10:50:00|168727.9|168677.9|168778.1|168653.1|168779.7|168729.7|168673.2|168623.2|435
1715079300000|2024-05-07 10:55:00|168777.6|168652.6|168703.7|168653.7|168777.6|168689.5|168694.6|168643.3|500
1715079600000|2024-05-07 11:00:00|168706.1|168656.1|168742.8|168692.8|168751.8|168701.8|168673.8|168623.8|548
1715079900000|2024-05-07 11:05:00|168745.6|168695.6|168778|168728|168793.9|168743.9|168729.9|168679.9|401
1715080200000|2024-05-07 11:10:00|168778.2|168728.2|168807.9|168757.9|168820.1|168770.1|168766.1|168716.1|439
1715080500000|2024-05-07 11:15:00|168808|168758|168834.9|168784.9|168848|168798|168777|168727|446
1715080800000|2024-05-07 11:20:00|168834.7|168784.7|168703.7|168653.7|168836|168786|168702.4|168652.4|490
1715081100000|2024-05-07 11:25:00|168703.6|168653.6|168618.7|168568.7|168707.4|168657.4|168616.5|168566.5|403
1715081400000|2024-05-07 11:30:00|168618.1|168568.1|168628.3|168578.3|168648.4|168598.4|168617.4|168567.4|450
1715081700000|2024-05-07 11:35:00|168628.2|168578.2|168751.1|168701.1|168751.1|168701.1|168623.5|168573.5|450
1715082000000|2024-05-07 11:40:00|168750.8|168700.8|168778|168728|168778.2|168728.2|168730.1|168680.1|433
1715082300000|2024-05-07 11:45:00|168777.5|168727.5|168732.6|168682.6|168787.8|168737.8|168706.4|168656.4|473
1715082600000|2024-05-07 11:50:00|168734.3|168684.3|168734|168684|168751.6|168701.6|168730.9|168680.9|378
1715082900000|2024-05-07 11:55:00|168733.3|168683.3|168665.8|168615.8|168733.3|168683.3|168663.7|168613.7|450
1715083200000|2024-05-07 12:00:00|168663.5|168613.5|168665.3|168615.3|168800.3|168750.3|168648.5|168598.5|700
1715083500000|2024-05-07 12:05:00|168665|168615|168710.1|168660.1|168726.1|168676.1|168641.2|168591.2|562
1715083800000|2024-05-07 12:10:00|168710|168660|168733.7|168683.7|168744.9|168694.9|168696.2|168646.2|502
1715084100000|2024-05-07 12:15:00|168732.4|168682.4|168674.4|168624.4|168740.7|168690.7|168671.8|168621.8|479
1715084400000|2024-05-07 12:20:00|168673.7|168623.7|168695.4|168645.4|168719|168669|168668.5|168618.5|437
1715084700000|2024-05-07 12:25:00|168695.7|168645.7|168766.6|168716.6|168773.5|168723.5|168667.5|168617.5|585
1715085000000|2024-05-07 12:30:00|168766.4|168716.4|168734.8|168684.8|168790.9|168740.9|168731.1|168681.1|597
1715085300000|2024-05-07 12:35:00|168734.4|168684.4|168589.8|168539.8|168742.4|168692.4|168589.8|168539.8|543
1715085600000|2024-05-07 12:40:00|168583.8|168533.8|168573.7|168523.7|168606.9|168556.9|168542.1|168492.1|627
1715085900000|2024-05-07 12:45:00|168573.6|168523.6|168586.2|168536.2|168645.5|168595.5|168556.4|168506.4|545
1715086200000|2024-05-07 12:50:00|168591.2|168541.2|168581.6|168531.6|168592.6|168542.6|168517.7|168467.7|546
1715086500000|2024-05-07 12:55:00|168581.8|168531.8|168524.2|168474.2|168592.3|168542.3|168518.7|168468.7|597
1715086800000|2024-05-07 13:00:00|168523.8|168473.8|168487.1|168437.1|168571.8|168521.8|168467.6|168417.6|734
1715087100000|2024-05-07 13:05:00|168486.4|168436.4|168450.6|168400.6|168518.3|168468.3|168381.5|168331.5|724
1715087400000|2024-05-07 13:10:00|168451.6|168401.6|168428.8|168378.8|168510.9|168460.9|168357.5|168307.5|759
1715087700000|2024-05-07 13:15:00|168428.4|168378.4|168481.1|168431.1|168517.3|168467.3|168413.5|168363.5|673
1715088000000|2024-05-07 13:20:00|168480.4|168430.4|168536.6|168486.6|168549.1|168499.1|168478.1|168428.1|630
1715088300000|2024-05-07 13:25:00|168537|168487|168421.9|168371.9|168568.2|168518.2|168391.7|168341.7|649
1715088600000|2024-05-07 13:30:00|168420.9|168370.9|168483.6|168433.6|168505.7|168455.7|168404.2|168354.2|809
1715088900000|2024-05-07 13:35:00|168484.4|168434.4|168478.6|168428.6|168502|168452|168438.9|168388.9|628
1715089200000|2024-05-07 13:40:00|168478.7|168428.7|168524.7|168474.7|168526.4|168476.4|168422.5|168372.5|676
1715089500000|2024-05-07 13:45:00|168523.7|168473.7|168659|168609|168678|168628|168521.8|168471.8|656
1715089800000|2024-05-07 13:50:00|168658.4|168608.4|168707.6|168657.6|168729.9|168679.9|168633.3|168583.3|699
1715090100000|2024-05-07 13:55:00|168713|168663|168756.4|168706.4|168758.6|168708.6|168677.9|168627.9|574
1715090400000|2024-05-07 14:00:00|168756.1|168706.1|168695.9|168645.9|168770.8|168720.8|168652|168602|637
1715090700000|2024-05-07 14:05:00|168695.4|168645.4|168681.7|168631.7|168704|168654|168604.9|168554.9|555
1715091000000|2024-05-07 14:10:00|168688.1|168638.1|168577.2|168527.2|168688.1|168638.1|168556.1|168506.1|634
1715091300000|2024-05-07 14:15:00|168578.8|168528.8|168535.4|168485.4|168652.1|168602.1|168520.4|168470.4|703
1715091600000|2024-05-07 14:20:00|168534.2|168484.2|168540.7|168490.7|168616.8|168566.8|168529.5|168479.5|646
1715091900000|2024-05-07 14:25:00|168540.8|168490.8|168533.3|168483.3|168560|168510|168498.1|168448.1|629
1715092200000|2024-05-07 14:30:00|168533.5|168483.5|168469.7|168419.7|168579.4|168529.4|168461.8|168411.8|612
1715092500000|2024-05-07 14:35:00|168470.2|168420.2|168468.6|168418.6|168506|168456|168412.7|168362.7|674
1715092800000|2024-05-07 14:40:00|168465.9|168415.9|168474.5|168424.5|168514.2|168464.2|168453.1|168403.1|640
1715093100000|2024-05-07 14:45:00|168475.5|168425.5|168546.1|168496.1|168568.1|168518.1|168473.8|168423.8|665
1715093400000|2024-05-07 14:50:00|168547.1|168497.1|168658.9|168608.9|168661.1|168611.1|168526.5|168476.5|728
1715093700000|2024-05-07 14:55:00|168643.3|168593.3|168677.1|168627.1|168706.9|168656.9|168608.4|168558.4|860
1715094000000|2024-05-07 15:00:00|168679.8|168629.8|168836.6|168786.6|168837.3|168787.3|168679.8|168629.8|826
1715094300000|2024-05-07 15:05:00|168837.1|168787.1|168823.4|168773.4|168878.3|168828.3|168763.5|168713.5|687
1715094600000|2024-05-07 15:10:00|168823.6|168773.6|168984.9|168934.9|168994.1|168944.1|168811|168761|732
1715094900000|2024-05-07 15:15:00|168985.9|168935.9|168929.3|168879.3|169040.1|168990.1|168863.6|168813.6|637
1715095200000|2024-05-07 15:20:00|168929.1|168879.1|168982|168932|169006.9|168956.9|168879.9|168829.9|699
1715095500000|2024-05-07 15:25:00|168982.2|168932.2|169021.6|168971.6|169037.7|168987.7|168923.4|168873.4|688
1715095800000|2024-05-07 15:30:00|169022.3|168972.3|169059.8|169009.8|169071.8|169021.8|168966|168916|753
1715096100000|2024-05-07 15:35:00|169058.5|169008.5|169157.9|169107.9|169167.4|169117.4|169023.4|168973.4|642
1715096400000|2024-05-07 15:40:00|169157.8|169107.8|169065.5|169015.5|169268.7|169218.7|169061.7|169011.7|722
1715096700000|2024-05-07 15:45:00|169067.5|169017.5|169030.5|168980.5|169091.6|169041.6|169019.9|168969.9|670
1715097000000|2024-05-07 15:50:00|169029.8|168979.8|169020.8|168970.8|169080.8|169030.8|168984.6|168934.6|674
1715097300000|2024-05-07 15:55:00|169021.2|168971.2|169073.7|169023.7|169101.3|169051.3|169021.2|168971.2|671
1715097600000|2024-05-07 16:00:00|169073.4|169023.4|169087.8|169037.8|169099.4|169049.4|169049.4|168999.4|668
1715097900000|2024-05-07 16:05:00|169088.1|169038.1|169176.4|169126.4|169184.9|169134.9|169057.1|169007.1|581
1715098200000|2024-05-07 16:10:00|169176.3|169126.3|169128.9|169078.9|169182.2|169132.2|169114|169064|443
1715098500000|2024-05-07 16:15:00|169129.3|169079.3|169070.8|169020.8|169161.3|169111.3|169070.8|169020.8|456
1715098800000|2024-05-07 16:20:00|169071.1|169021.1|169052.5|169002.5|169092|169042|169031.5|168981.5|601
1715099100000|2024-05-07 16:25:00|169051.9|169001.9|169074.8|169024.8|169097.7|169047.7|169046.2|168996.2|455
1715099400000|2024-05-07 16:30:00|169087.5|169037.5|169118.2|169068.2|169121.6|169071.6|169059.1|169009.1|512
1715099700000|2024-05-07 16:35:00|169117.8|169067.8|169157.5|169107.5|169174.9|169124.9|169107.4|169057.4|427
1715100000000|2024-05-07 16:40:00|169156.6|169106.6|169149.2|169099.2|169165.7|169115.7|169116.9|169066.9|453
1715100300000|2024-05-07 16:45:00|169149.3|169099.3|169212.2|169162.2|169212.2|169162.2|169133.5|169083.5|532
1715100600000|2024-05-07 16:50:00|169213.4|169163.4|169272.4|169222.4|169301.4|169251.4|169211.2|169161.2|502
1715100900000|2024-05-07 16:55:00|169272.2|169222.2|169147.2|169097.2|169300.3|169250.3|169135.3|169085.3|540
1715101200000|2024-05-07 17:00:00|169147.1|169097.1|169215|169165|169219.4|169169.4|169141.4|169091.4|593
1715101500000|2024-05-07 17:05:00|169214.7|169164.7|169249.3|169199.3|169249.9|169199.9|169179.6|169129.6|515
1715101800000|2024-05-07 17:10:00|169251|169201|169228.3|169178.3|169288|169238|169223.2|169173.2|518
1715102100000|2024-05-07 17:15:00|169228.5|169178.5|169207.9|169157.9|169253.8|169203.8|169204.3|169154.3|604
1715102400000|2024-05-07 17:20:00|169207.7|169157.7|169107|169057|169221.5|169171.5|169106|169056|553
1715102700000|2024-05-07 17:25:00|169106.6|169056.6|169098.7|169048.7|169125.1|169075.1|169081.8|169031.8|619
1715103000000|2024-05-07 17:30:00|169098.9|169048.9|169087.6|169037.6|169108.8|169058.8|169084.8|169034.8|473
1715103300000|2024-05-07 17:35:00|169089.9|169039.9|169100.8|169050.8|169107.4|169057.4|169088.5|169038.5|533
1715103600000|2024-05-07 17:40:00|169101|169051|169206.1|169156.1|169232.1|169182.1|169101|169051|456
1715103900000|2024-05-07 17:45:00|169206.2|169156.2|169281.3|169231.3|169281.3|169231.3|169200.3|169150.3|400
1715104200000|2024-05-07 17:50:00|169281.5|169231.5|169305.2|169255.2|169320|169270|169281.3|169231.3|473
1715104500000|2024-05-07 17:55:00|169303.8|169253.8|169366.6|169316.6|169369.2|169319.2|169289.1|169239.1|485
1715104800000|2024-05-07 18:00:00|169367|169317|169389.3|169339.3|169402|169352|169325.6|169275.6|654
1715105100000|2024-05-07 18:05:00|169389.2|169339.2|169373.8|169323.8|169400.5|169350.5|169334|169284|540
1715105400000|2024-05-07 18:10:00|169373.9|169323.9|169343.7|169293.7|169411.3|169361.3|169326.2|169276.2|572
1715105700000|2024-05-07 18:15:00|169343.9|169293.9|169371.8|169321.8|169372.5|169322.5|169316.1|169266.1|656
1715106000000|2024-05-07 18:20:00|169372.5|169322.5|169379|169329|169398.5|169348.5|169335.2|169285.2|541
1715106300000|2024-05-07 18:25:00|169379.1|169329.1|169281.9|169231.9|169379.4|169329.4|169281.9|169231.9|644
1715106600000|2024-05-07 18:30:00|169282.3|169232.3|169316.3|169266.3|169378|169328|169279.2|169229.2|634
1715106900000|2024-05-07 18:35:00|169324.7|169274.7|169331.5|169281.5|169338.2|169288.2|169303.5|169253.5|491
1715107200000|2024-05-07 18:40:00|169332.4|169282.4|169209.3|169159.3|169333|169283|169205.4|169155.4|585
1715107500000|2024-05-07 18:45:00|169209.4|169159.4|169241.3|169191.3|169241.6|169191.6|169193.6|169143.6|537
1715107800000|2024-05-07 18:50:00|169241.5|169191.5|169251.4|169201.4|169308.2|169258.2|169241.5|169191.5|552
1715108100000|2024-05-07 18:55:00|169252.3|169202.3|169285.9|169235.9|169307.9|169257.9|169238|169188|456
1715108400000|2024-05-07 19:00:00|169285.5|169235.5|169266.9|169216.9|169291.7|169241.7|169263|169213|391
1715108700000|2024-05-07 19:05:00|169267|169217|169165.4|169115.4|169267.2|169217.2|169159.4|169109.4|569
1715109000000|2024-05-07 19:10:00|169165.1|169115.1|169135.6|169085.6|169173.9|169123.9|169113.7|169063.7|523
1715109300000|2024-05-07 19:15:00|169135.5|169085.5|169165.7|169115.7|169206.9|169156.9|169133.7|169083.7|454
1715109600000|2024-05-07 19:20:00|169164.8|169114.8|169101.4|169051.4|169167.8|169117.8|169036.4|168986.4|582
1715109900000|2024-05-07 19:25:00|169100.9|169050.9|169056.4|169006.4|169115.4|169065.4|169049.8|168999.8|598
1715110200000|2024-05-07 19:30:00|169057.8|169007.8|169007.8|168957.8|169060.2|169010.2|168994.4|168944.4|556
1715110500000|2024-05-07 19:35:00|169008.9|168958.9|169084.7|169034.7|169084.7|169034.7|168991.4|168941.4|589
1715110800000|2024-05-07 19:40:00|169087.7|169037.7|169046.8|168996.8|169105.3|169055.3|169046.1|168996.1|506
1715111100000|2024-05-07 19:45:00|169046.3|168996.3|169015.9|168965.9|169046.3|168996.3|168995.3|168945.3|607
1715111400000|2024-05-07 19:50:00|169015.4|168965.4|168972.2|168922.2|169015.4|168965.4|168953.9|168903.9|739
1715111700000|2024-05-07 19:55:00|168974.3|168924.3|169044.7|168994.7|169044.7|168994.7|168974.3|168924.3|544
1715112000000|2024-05-07 20:00:00|169045.8|168995.8|169075.9|169025.9|169088.7|169029.7|169043.1|168960.8|192
1715112300000|2024-05-07 20:05:00|169075.7|169025.7|169058.7|169008.7|169116.3|169066.3|169056.3|168970.4|216
1715112600000|2024-05-07 20:10:00|169059|169009|169090.4|169040.4|169100.8|169050.7|169047.6|168969.3|221
1715112900000|2024-05-07 20:15:00|169091.6|169041.6|169072.8|169022.8|169124.2|169041.6|169071.9|168986.3|279
1715113200000|2024-05-07 20:20:00|169073.4|169023.4|169015.8|168965.8|169114|169028.6|168995.6|168912.9|272
1715113500000|2024-05-07 20:25:00|169014.5|168964.5|169092.5|168967.5|169092.5|169006.2|168959.9|168909.9|299
1715113800000|2024-05-07 20:30:00|169092.3|168967.3|169117.6|168992.6|169121.4|169029.5|169050.1|168962.6|226
1715114100000|2024-05-07 20:35:00|169117.2|168992.2|169122.1|168997.1|169133.9|169008.9|169109.8|168984.8|190
1715114400000|2024-05-07 20:40:00|169121.8|168996.8|169117.2|168992.2|169123.2|169041.5|169074.2|168986.4|82
1715114700000|2024-05-07 20:45:00|169115.6|168990.6|169050.2|168925.2|169117.5|168992.5|169036.9|168911.9|120
1715115000000|2024-05-07 20:50:00|169048.9|168923.9|169110.4|168985.4|169112.1|168987.1|169048.3|168923.3|179
1715115300000|2024-05-07 20:55:00|169107.5|168982.5|169096.6|168938.8|169133.5|169008.5|169067.9|168916.2|223
1715115600000|2024-05-07 21:00:00|169099.1|168942.6|169164.6|168854.6|169202.2|168942.6|169099.1|168797.8|31
1715115900000|2024-05-07 21:05:00|169164.5|168854.5|169134.3|168899.2|169295.3|168985.3|169134.2|168839.7|59
1715116200000|2024-05-07 21:10:00|169133.8|168900.3|169254.7|168944.7|169280.7|168970.7|169133.8|168857.5|61
1715116500000|2024-05-07 21:15:00|169314.1|169004.1|169303.2|168993.2|169370.2|169060.2|169253.8|168943.8|77
1715116800000|2024-05-07 21:20:00|169302.1|168992.1|169356.1|169046.1|169361.8|169051.8|169300.4|168990.4|33
1715117100000|2024-05-07 21:25:00|169356.9|169046.9|169318.9|169008.9|169378.1|169068.1|169313.8|169003.8|32
1715117400000|2024-05-07 21:30:00|169320.7|169010.7|169302|168992|169330.4|169020.4|169277.9|168967.9|47
1715117700000|2024-05-07 21:35:00|169302.1|168992.1|169228.4|168918.4|169319.3|169009.3|169224.1|168914.1|307
1715118000000|2024-05-07 21:40:00|169230.4|168920.4|169223.8|168918.2|169231.9|168926.5|169220|168911.9|332
1715118300000|2024-05-07 21:45:00|169229.1|168916|169212.1|168916.2|169240.7|168944.7|169208.8|168912.1|267
1715118600000|2024-05-07 21:50:00|169216.1|168916.4|169195.6|168915.5|169218.1|168927.6|169186.7|168914.9|129
1715118900000|2024-05-07 21:55:00|169196.1|168916.1|169262.5|168952.5|169273.2|168963.2|169172.4|168883.4|137
1715119200000|2024-05-07 22:00:00|169262.4|168952.4|169078.6|168945.2|169262.4|168952.4|169075|168872.4|201
1715119500000|2024-05-07 22:05:00|169078.5|168945.4|169103.6|168975.4|169109.8|168980.6|169074.8|168933.8|94
1715119800000|2024-05-07 22:10:00|169110.2|168985.2|169140.8|169015.8|169193.8|169068.8|169102.5|168970|126
1715120100000|2024-05-07 22:15:00|169140.3|169015.3|169146.1|169021.1|169148.1|169023.1|169140.3|169015.3|80
1715120400000|2024-05-07 22:20:00|169146.4|169021.4|169146.1|169021.1|169157.6|169032.6|169136.7|169011.7|80
1715120700000|2024-05-07 22:25:00|169146|169021|169145.9|169020.9|169149.6|169024.6|169144.3|169019.3|22
1715121000000|2024-05-07 22:30:00|169146.9|169021.9|169147.1|169022.1|169156.9|169031.9|169146.1|169021.1|23
1715121300000|2024-05-07 22:35:00|169146|169021|169152.4|169027.4|169152.4|169027.4|169144.9|169019.9|37
1715121600000|2024-05-07 22:40:00|169155.4|169030.4|169178|169053|169178.2|169053.2|169152.4|169027.4|68
1715121900000|2024-05-07 22:45:00|169178.1|169053.1|169193.3|169068.3|169194.7|169069.7|169177.4|169052.4|56
1715122200000|2024-05-07 22:50:00|169192.6|169067.6|169177.6|169052.6|169200.6|169075.6|169177.6|169052.6|38
1715122500000|2024-05-07 22:55:00|169179.6|169054.6|169178.4|169053.4|169185|169060|169172.2|169047.2|51
1715122800000|2024-05-07 23:00:00|169178.2|169053.2|169177.8|169052.8|169184.9|169059.9|169171.1|169046.1|85
1715123100000|2024-05-07 23:05:00|169177.4|169052.4|169171.5|169046.5|169179.5|169054.5|169171.5|169046.5|70
1715123400000|2024-05-07 23:10:00|169172.2|169047.2|169183.8|169058.8|169183.9|169058.9|169169.6|169044.6|83
1715123700000|2024-05-07 23:15:00|169179.6|169054.6|169183.5|169058.5|169191.1|169066.1|169175.3|169050.3|82
1715124000000|2024-05-07 23:20:00|169183.8|169058.8|169182.8|169057.8|169191|169066|169172.6|169047.6|55
1715124300000|2024-05-07 23:25:00|169183.2|169058.2|169201.3|169076.3|169202.4|169077.4|169182.3|169057.3|73
1715124600000|2024-05-07 23:30:00|169200.3|169075.3|169198|169073|169200.3|169112.5|169160.4|169067.5|86
1715124900000|2024-05-07 23:35:00|169196.7|169071.7|169188.7|169063.7|169199.3|169074.3|169187|169062|61
1715125200000|2024-05-07 23:40:00|169188.3|169063.3|169188.9|169063.9|169197|169072|169187.3|169062.3|58
1715125500000|2024-05-07 23:45:00|169188.6|169063.6|169188.2|169063.2|169191.8|169066.8|169181|169056|101
1715125800000|2024-05-07 23:50:00|169187.9|169062.9|169122.9|168997.9|169190.6|169065.6|169114.8|168989.8|100
1715126100000|2024-05-07 23:55:00|169123.2|168998.2|169134.9|169009.9|169147.8|169022.8|169122|168997|76
1715126400000|2024-05-08 00:00:00|169135.7|169010.7|169139.3|169014.3|169151.1|169026.1|169116.7|168991.7|392
1715126700000|2024-05-08 00:05:00|169139.9|169014.9|169133.8|169008.8|169147.3|169022.3|169121.2|168996.2|230
1715127000000|2024-05-08 00:10:00|169133.4|169008.4|169113.4|168988.4|169133.4|169008.4|169093.3|168968.3|278
1715127300000|2024-05-08 00:15:00|169113.9|168988.9|169067.6|168942.6|169120.6|168995.6|169064|168939|329
1715127600000|2024-05-08 00:20:00|169066|168941|169091.6|168966.6|169092.5|168967.5|169043.2|168918.2|261
1715127900000|2024-05-08 00:25:00|169092.5|168967.5|169127.1|169002.1|169141.5|169016.5|169092.5|168967.5|331
1715128200000|2024-05-08 00:30:00|169127.8|169002.8|169112.3|168987.3|169131.7|169006.7|169088.7|168963.7|274
1715128500000|2024-05-08 00:35:00|169109.6|168984.6|169098.1|168973.1|169129.8|169004.8|169096.4|168971.4|272
1715128800000|2024-05-08 00:40:00|169098.4|168973.4|169125.8|169000.8|169135.4|169010.4|169092.1|168967.1|252
1715129100000|2024-05-08 00:45:00|169125.7|169000.7|169136.8|169011.8|169164|169039|169093.3|168968.3|288
1715129400000|2024-05-08 00:50:00|169136.5|169011.5|169188.4|169063.4|169192.9|169067.9|169130.1|169005.1|290
1715129700000|2024-05-08 00:55:00|169188.8|169063.8|169186.6|169061.6|169196.1|169071.1|169143.6|169018.6|324
1715130000000|2024-05-08 01:00:00|169186.5|169061.5|169201.9|169076.9|169203.5|169078.5|169177.8|169052.8|280
1715130300000|2024-05-08 01:05:00|169201.6|169076.6|169212.1|169087.1|169215.5|169090.5|169185.2|169060.2|290
1715130600000|2024-05-08 01:10:00|169212.5|169087.5|169210.5|169085.5|169216.1|169091.1|169204.7|169079.7|178
1715130900000|2024-05-08 01:15:00|169209.4|169084.4|169214.1|169089.1|169229.6|169104.6|169200.7|169075.7|287
1715131200000|2024-05-08 01:20:00|169214.6|169089.6|169262.7|169137.7|169263.4|169138.4|169214.6|169089.6|274
1715131500000|2024-05-08 01:25:00|169262.9|169137.9|169246.6|169121.6|169263.5|169138.5|169237.5|169112.5|317
1715131800000|2024-05-08 01:30:00|169246.5|169121.5|169276.3|169151.3|169289.7|169164.7|169240.4|169115.4|434
1715132100000|2024-05-08 01:35:00|169277|169152|169263.9|169138.9|169316.3|169191.3|169261.8|169136.8|380
1715132400000|2024-05-08 01:40:00|169262.9|169137.9|169312.4|169187.4|169322.6|169197.6|169252.4|169127.4|535
1715132700000|2024-05-08 01:45:00|169312.1|169187.1|169300.1|169175.1|169321.1|169196.1|169295.3|169170.3|340
1715133000000|2024-05-08 01:50:00|169300.8|169175.8|169280.7|169155.7|169302.1|169177.1|169259.1|169134.1|364
1715133300000|2024-05-08 01:55:00|169279.3|169154.3|169295.3|169170.3|169295.3|169170.3|169278.6|169153.6|322
1715133600000|2024-05-08 02:00:00|169295.8|169170.8|169309|169184|169311.3|169186.3|169289|169164|349
1715133900000|2024-05-08 02:05:00|169308.5|169183.5|169386.1|169261.1|169386.5|169261.5|169307.9|169182.9|237
1715134200000|2024-05-08 02:10:00|169385.8|169260.8|169331.3|169206.3|169415.1|169290.1|169327.4|169202.4|194
1715134500000|2024-05-08 02:15:00|169330.9|169205.9|169302.2|169177.2|169330.9|169205.9|169298.9|169173.9|278
1715134800000|2024-05-08 02:20:00|169301.7|169176.7|169274.4|169149.4|169304.4|169179.4|169272.7|169147.7|233
1715135100000|2024-05-08 02:25:00|169275.2|169150.2|169392.8|169267.8|169394|169269|169273.1|169148.1|216
1715135400000|2024-05-08 02:30:00|169393.4|169268.4|169384.6|169259.6|169393.8|169268.8|169375.6|169250.6|252
1715135700000|2024-05-08 02:35:00|169384.4|169259.4|169396.9|169271.9|169400.3|169275.3|169384.4|169259.4|353
1715136000000|2024-05-08 02:40:00|169397.5|169272.5|169391.6|169266.6|169410.8|169285.8|169388.2|169263.2|222
1715136300000|2024-05-08 02:45:00|169391.3|169266.3|169305.7|169180.7|169391.3|169266.3|169269.2|169144.2|260
1715136600000|2024-05-08 02:50:00|169304|169179|169299.5|169174.5|169330.4|169205.4|169265.4|169140.4|310
1715136900000|2024-05-08 02:55:00|169299.3|169174.3|169313.5|169188.5|169314.6|169189.6|169291.3|169166.3|372
1715137200000|2024-05-08 03:00:00|169313.6|169188.6|169294.8|169169.8|169313.7|169188.7|169292.9|169167.9|299
1715137500000|2024-05-08 03:05:00|169295|169170|169328|169203|169333.2|169208.2|169278.1|169153.1|328
1715137800000|2024-05-08 03:10:00|169328.7|169203.7|169318.4|169193.4|169349.3|169224.3|169313.2|169188.2|404
1715138100000|2024-05-08 03:15:00|169318.1|169193.1|169268.6|169143.6|169318.6|169193.6|169260.7|169135.7|511
1715138400000|2024-05-08 03:20:00|169268.2|169143.2|169282.9|169157.9|169286.4|169161.4|169267.5|169142.5|262
1715138700000|2024-05-08 03:25:00|169282.8|169157.8|169340.8|169215.8|169342.8|169217.8|169282.8|169157.8|403
1715139000000|2024-05-08 03:30:00|169339.4|169214.4|169286.8|169161.8|169344.1|169219.1|169282.2|169157.2|282
1715139300000|2024-05-08 03:35:00|169287.2|169162.2|169283.8|169158.8|169289.1|169164.1|169268.6|169143.6|260
1715139600000|2024-05-08 03:40:00|169285|169160|169253.9|169128.9|169290.3|169165.3|169253.9|169128.9|242
1715139900000|2024-05-08 03:45:00|169255.3|169130.3|169268.6|169143.6|169270.1|169172.5|169221|169130.3|289
1715140200000|2024-05-08 03:50:00|169269.8|169144.8|169207.7|169082.7|169271.5|169146.5|169207.1|169082.1|424
1715140500000|2024-05-08 03:55:00|169206.9|169081.9|169251.2|169126.2|169256|169131|169200.2|169075.2|269
1715140800000|2024-05-08 04:00:00|169250.9|169125.9|169263.5|169138.5|169284.7|169159.7|169249.6|169124.6|263
1715141100000|2024-05-08 04:05:00|169263.7|169138.7|169253.9|169128.9|169264.4|169139.4|169252.1|169127.1|217
1715141400000|2024-05-08 04:10:00|169254|169129|169270.5|169145.5|169285.5|169160.5|169253.5|169128.5|244
1715141700000|2024-05-08 04:15:00|169270.2|169145.2|169270|169145|169274|169149|169263.6|169138.6|323
1715142000000|2024-05-08 04:20:00|169270.2|169145.2|169274.8|169149.8|169276.2|169151.2|169264.4|169139.4|230
1715142300000|2024-05-08 04:25:00|169275|169150|169274.1|169149.1|169286.9|169161.9|169268.4|169143.4|230
1715142600000|2024-05-08 04:30:00|169274.3|169149.3|169272.3|169147.3|169274.3|169149.3|169266.1|169141.1|141
1715142900000|2024-05-08 04:35:00|169272.1|169147.1|169269.4|169144.4|169272.9|169185.8|169235.2|169142.3|72
1715143200000|2024-05-08 04:40:00|169270.5|169145.5|169268.6|169143.6|169271.1|169174.2|169223.2|169134.4|84
1715143500000|2024-05-08 04:45:00|169269|169144|169262.1|169137.1|169270.3|169145.3|169260.5|169135.5|198
1715143800000|2024-05-08 04:50:00|169262.3|169137.3|169264.3|169139.3|169267.3|169142.3|169261.9|169136.9|172
1715144100000|2024-05-08 04:55:00|169265.1|169140.1|169293.4|169168.4|169315|169190|169263.5|169138.5|281
1715144400000|2024-05-08 05:00:00|169293.8|169168.8|169290.8|169165.8|169294|169169|169271.4|169146.4|427
1715144700000|2024-05-08 05:05:00|169291.2|169166.2|169241.3|169116.3|169291.2|169166.2|169239.2|169114.2|240
1715145000000|2024-05-08 05:10:00|169243.3|169118.3|169290.5|169165.5|169301.1|169176.1|169241.2|169116.2|132
1715145300000|2024-05-08 05:15:00|169290.2|169165.2|169288.1|169163.1|169292.5|169167.5|169283.6|169158.6|133
1715145600000|2024-05-08 05:20:00|169287.8|169162.8|169298.8|169173.8|169303.1|169178.1|169287.6|169162.6|308
1715145900000|2024-05-08 05:25:00|169298.6|169173.6|169290.6|169165.6|169298.6|169173.6|169285.6|169160.6|303
1715146200000|2024-05-08 05:30:00|169289.9|169164.9|169258|169133|169290.8|169165.8|169257|169132|205
1715146500000|2024-05-08 05:35:00|169257.2|169132.2|169291.9|169166.9|169294.9|169169.9|169257.2|169132.2|373
1715146800000|2024-05-08 05:40:00|169290.3|169165.3|169289.8|169164.8|169293.9|169168.9|169285|169160|279
1715147100000|2024-05-08 05:45:00|169288.7|169163.7|169371|169246|169383.8|169258.8|169288.7|169163.7|204
1715147400000|2024-05-08 05:50:00|169371.1|169246.1|169302.1|169177.1|169395.3|169270.3|169301.9|169176.9|214
1715147700000|2024-05-08 05:55:00|169302|169177|169196.8|169071.8|169310.6|169185.6|169142.7|169017.7|263
1715148000000|2024-05-08 06:00:00|169197.1|169072.1|169101.7|168976.7|169199.6|169074.6|169089.2|168964.2|339
1715148300000|2024-05-08 06:05:00|169102|168977|169164.3|169039.3|169170.5|169058.3|169096.4|168971.4|348
1715148600000|2024-05-08 06:10:00|169169.1|169044.1|169064|168939|169203.6|169078.6|169060.4|168935.4|399
1715148900000|2024-05-08 06:15:00|169064.1|168939.1|169069.9|168944.9|169145.1|169020.1|169037.6|168912.6|625
1715149200000|2024-05-08 06:20:00|169069.7|168944.7|169114.5|168989.5|169140.1|169015.1|169047|168922|455
1715149500000|2024-05-08 06:25:00|169115.1|168990.1|169110.4|168985.4|169148.5|169023.5|169101.7|168976.7|493
1715149800000|2024-05-08 06:30:00|169110.5|168985.5|169075.7|169025.7|169112|169059|169071.7|168983.7|459
1715150100000|2024-05-08 06:35:00|169076.1|169026.1|169018|168968|169078.5|169028.5|168942|168892|417
1715150400000|2024-05-08 06:40:00|169020.9|168970.9|169024.7|168899.7|169034.7|168984.7|168945.2|168887.9|485
1715150700000|2024-05-08 06:45:00|169025.8|168900.8|169079.6|168954.6|169087.5|168962.5|169020.6|168895.6|427
1715151000000|2024-05-08 06:50:00|169079.7|168954.7|169101.7|169051.7|169127.4|169051.7|169041.8|168953.2|482
1715151300000|2024-05-08 06:55:00|169105|169055|169176.5|169126.5|169226.3|169135.4|169103.2|169053.2|491
1715151600000|2024-05-08 07:00:00|169187.8|169137.8|169008.4|168958.4|169187.8|169137.8|169001.9|168951.9|603
1715151900000|2024-05-08 07:05:00|169009|168959|168998|168948|169075.5|169025.5|168990.4|168940.4|478
1715152200000|2024-05-08 07:10:00|168998.4|168948.4|168966.7|168916.7|168999.1|168949.1|168876.1|168826.1|501
1715152500000|2024-05-08 07:15:00|168965.3|168915.3|168869.7|168819.7|168965.3|168915.3|168861.5|168773.4|553
1715152800000|2024-05-08 07:20:00|168873.8|168823.8|168814.3|168764.3|168891.1|168841.1|168814.1|168764.1|472
1715153100000|2024-05-08 07:25:00|168816.5|168766.5|168906|168781|168944.4|168819.4|168812.7|168707.4|529
1715153400000|2024-05-08 07:30:00|168906.1|168781.1|168918.5|168793.5|168960.3|168835.3|168891.1|168766.1|553
1715153700000|2024-05-08 07:35:00|168917.9|168792.9|168890.3|168765.3|168927.3|168802.3|168855|168730|502
1715154000000|2024-05-08 07:40:00|168891|168766|168891.9|168766.9|168932.6|168807.6|168841.2|168716.2|512
1715154300000|2024-05-08 07:45:00|168890.6|168765.6|168971.8|168921.8|168984.3|168934.3|168865.9|168761.8|421
1715154600000|2024-05-08 07:50:00|168969.8|168919.8|169146.6|169096.6|169160.5|169110.5|168957.5|168907.5|554
1715154900000|2024-05-08 07:55:00|169147.8|169097.8|169145.6|169095.6|169212.6|169162.6|169135.4|169085.4|482
1715155200000|2024-05-08 08:00:00|169149.3|169099.3|169207.1|169157.1|169237.4|169187.4|169149.3|169099.3|640
1715155500000|2024-05-08 08:05:00|169207|169157|169231.7|169181.7|169319.1|169258|169207|169157|549
1715155800000|2024-05-08 08:10:00|169232.4|169182.4|169193|169143|169236.1|169186.1|169164.7|169114.7|493
1715156100000|2024-05-08 08:15:00|169193.2|169143.2|169169.7|169119.7|169199.2|169149.2|169140.6|169090.6|468
1715156400000|2024-05-08 08:20:00|169170.1|169120.1|169143.3|169093.3|169214.3|169164.3|169127.4|169077.4|518
1715156700000|2024-05-08 08:25:00|169143.2|169093.2|169064.4|168939.4|169145.8|169095.8|169016.8|168901.1|529
1715157000000|2024-05-08 08:30:00|169063.8|168938.8|169024.2|168974.2|169065.9|168981.4|168974.5|168924.5|526
1715157300000|2024-05-08 08:35:00|169026.1|168976.1|168979.4|168929.4|169026.4|168976.4|168976.9|168926.9|438
1715157600000|2024-05-08 08:40:00|168979.9|168929.9|169022.5|168972.5|169024.5|168974.5|168955.7|168905.7|445
1715157900000|2024-05-08 08:45:00|169022|168972|169047.6|168997.6|169055|169005|168998|168948|507
1715158200000|2024-05-08 08:50:00|169047.2|168997.2|168994.8|168944.8|169062.3|169012.3|168985.2|168935.2|517
1715158500000|2024-05-08 08:55:00|168994.9|168944.9|169052.6|169002.6|169058.3|169008.3|168994.9|168944.9|379
1715158800000|2024-05-08 09:00:00|169052.7|169002.7|168997.3|168947.3|169053|169003|168988|168938|409
1715159100000|2024-05-08 09:05:00|168997.1|168947.1|169067.7|169017.7|169067.8|169017.8|168993.3|168943.3|367
1715159400000|2024-05-08 09:10:00|169067.6|169017.6|169037.6|168987.6|169100.5|169031.2|169023.1|168938.2|327
1715159700000|2024-05-08 09:15:00|169037.9|168987.9|169049|168999|169058.8|169008.8|169029.3|168979.3|334
1715160000000|2024-05-08 09:20:00|169049.2|168999.2|168995.1|168945.1|169050.3|169000.3|168983|168933|378
1715160300000|2024-05-08 09:25:00|168995.3|168945.3|169008.9|168958.9|169030.1|168980.1|168983.7|168933.7|401
1715160600000|2024-05-08 09:30:00|169009.2|168959.2|169042.6|168992.6|169048.5|168998.5|168983.7|168933.7|411
1715160900000|2024-05-08 09:35:00|169040.8|168990.8|169017.3|168967.3|169050.1|169000.1|169007.2|168957.2|312
1715161200000|2024-05-08 09:40:00|169017.8|168967.8|168974.5|168924.5|169038.3|168988.3|168955.7|168905.7|327
1715161500000|2024-05-08 09:45:00|168974.1|168924.1|168986.9|168861.9|169000.6|168950.6|168913.1|168861.5|407
1715161800000|2024-05-08 09:50:00|168987|168862|169139.7|169014.7|169145.2|169059.6|168986.7|168861.7|438
1715162100000|2024-05-08 09:55:00|169137.6|169012.6|169148.6|169098.6|169179.2|169114.4|169123.8|169012.6|444
1715162400000|2024-05-08 10:00:00|169147.7|169097.7|169136.8|169086.8|169194.3|169144.3|169104.4|169054.4|502
1715162700000|2024-05-08 10:05:00|169136.6|169086.6|169194.6|169144.6|169197.1|169147.1|169118|169068|358
1715163000000|2024-05-08 10:10:00|169194.9|169144.9|169241.5|169191.5|169247|169197|169190.2|169140.2|425
1715163300000|2024-05-08 10:15:00|169241.7|169191.7|169131.5|169081.5|169242.9|169192.9|169123.3|169073.3|481
1715163600000|2024-05-08 10:20:00|169133.1|169083.1|169123.4|169073.4|169157.9|169107.9|169110.5|169060.5|330
1715163900000|2024-05-08 10:25:00|169123.7|169073.7|169111.5|169061.5|169131.2|169081.2|169086.4|169036.4|438
1715164200000|2024-05-08 10:30:00|169111.2|169061.2|169134.2|169084.2|169140.2|169090.2|169105.7|169055.7|474
1715164500000|2024-05-08 10:35:00|169133.6|169083.6|169117.4|169067.4|169180.9|169130.9|169101.4|169051.4|413
1715164800000|2024-05-08 10:40:00|169116.8|169066.8|169089.9|169039.9|169132.7|169082.7|169074.4|169024.4|469
1715165100000|2024-05-08 10:45:00|169089.8|169039.8|169078.9|168953.9|169092.9|169042.9|169028.8|168953|374
1715165400000|2024-05-08 10:50:00|169079.4|168954.4|169028.4|168978.4|169085.7|169011.2|169014.6|168954.4|312
1715165700000|2024-05-08 10:55:00|169029.1|168979.1|169044.6|168994.6|169047.3|168997.3|168964.9|168914.9|487
1715166000000|2024-05-08 11:00:00|169041.6|168991.6|169042.8|168992.8|169092.5|169042.5|169036.6|168986.6|514
1715166300000|2024-05-08 11:05:00|169043.2|168993.2|169118.6|169068.6|169124.5|169074.5|169013.2|168963.2|485
1715166600000|2024-05-08 11:10:00|169115.4|169065.4|169278.1|169228.1|169280.6|169230.6|169098.4|169048.4|536
1715166900000|2024-05-08 11:15:00|169277.9|169227.9|169314|169264|169340.1|169290.1|169253|169203|492
1715167200000|2024-05-08 11:20:00|169313.9|169263.9|169257|169207|169331.8|169281.8|169254.6|169204.6|375
1715167500000|2024-05-08 11:25:00|169256.7|169206.7|169254.9|169204.9|169258|169208|169239.1|169189.1|329
1715167800000|2024-05-08 11:30:00|169255.2|169205.2|169309.2|169259.2|169318.2|169268.2|169249.7|169199.7|400
1715168100000|2024-05-08 11:35:00|169309.5|169259.5|169345.5|169295.5|169413.6|169363.6|169283.3|169233.3|376
1715168400000|2024-05-08 11:40:00|169347.2|169297.2|169193.8|169143.8|169347.4|169297.4|169169.1|169119.1|463
1715168700000|2024-05-08 11:45:00|169194.2|169144.2|169099.4|169049.4|169196|169146|169080.4|169030.4|407
1715169000000|2024-05-08 11:50:00|169099.5|169049.5|169164|169114|169175.3|169125.3|169083.1|169006.5|381
1715169300000|2024-05-08 11:55:00|169164.6|169114.6|169209.5|169159.5|169264.3|169214.3|169103.9|169053.9|547
1715169600000|2024-05-08 12:00:00|169209.4|169159.4|169282.7|169232.7|169360.3|169310.3|169209.4|169159.4|764
1715169900000|2024-05-08 12:05:00|169282.5|169232.5|169376|169326|169420.5|169370.5|169255.6|169205.6|719
1715170200000|2024-05-08 12:10:00|169375.6|169325.6|169488.5|169438.5|169535.7|169485.7|169375.6|169325.6|618
1715170500000|2024-05-08 12:15:00|169488.3|169438.3|169559.2|169509.2|169586.7|169536.7|169426.4|169376.4|807
1715170800000|2024-05-08 12:20:00|169539.4|169489.4|169623.4|169573.4|169670.1|169620.1|169526|169476|774
1715171100000|2024-05-08 12:25:00|169623.6|169573.6|169659.3|169609.3|169659.3|169609.3|169542.2|169492.2|714
1715171400000|2024-05-08 12:30:00|169655.1|169605.1|169598.7|169548.7|169675.8|169625.8|169566.9|169516.9|789
1715171700000|2024-05-08 12:35:00|169598.5|169548.5|169715.2|169665.2|169787.8|169737.8|169598.1|169548.1|775
1715172000000|2024-05-08 12:40:00|169712.9|169662.9|169803.8|169753.8|169824.7|169774.7|169621.6|169571.6|756
1715172300000|2024-05-08 12:45:00|169805.9|169755.9|169707.9|169657.9|169824.7|169774.7|169661.3|169611.3|753
1715172600000|2024-05-08 12:50:00|169707.3|169657.3|169754.2|169704.2|169806|169756|169674.3|169624.3|750
1715172900000|2024-05-08 12:55:00|169752.5|169702.5|169714.1|169664.1|169800.7|169750.7|169713.4|169663.4|683
1715173200000|2024-05-08 13:00:00|169713.4|169663.4|169662.1|169612.1|169746.5|169696.5|169639|169589|763
1715173500000|2024-05-08 13:05:00|169662.4|169612.4|169615.5|169565.5|169689.1|169639.1|169504|169454|723
1715173800000|2024-05-08 13:10:00|169615.4|169565.4|169655.1|169605.1|169719|169669|169615.4|169565.4|679
1715174100000|2024-05-08 13:15:00|169654.2|169604.2|169770.1|169720.1|169792.2|169742.2|169640.2|169590.2|763
1715174400000|2024-05-08 13:20:00|169770.9|169720.9|169771.7|169721.7|169784.1|169734.1|169697.6|169647.6|660
1715174700000|2024-05-08 13:25:00|169772.1|169722.1|169745.3|169695.3|169798.2|169748.2|169682.7|169632.7|685
1715175000000|2024-05-08 13:30:00|169742.6|169692.6|169589.2|169539.2|169742.6|169692.6|169581.7|169531.7|892
1715175300000|2024-05-08 13:35:00|169588.3|169538.3|169496.9|169446.9|169661.6|169611.6|169494.1|169444.1|836
1715175600000|2024-05-08 13:40:00|169496.4|169446.4|169485.5|169435.5|169557.1|169507.1|169466.8|169416.8|782
1715175900000|2024-05-08 13:45:00|169485.3|169435.3|169410.9|169360.9|169508.3|169458.3|169351|169301|821
1715176200000|2024-05-08 13:50:00|169413.4|169363.4|169423.1|169373.1|169484.5|169434.5|169369.9|169319.9|809
1715176500000|2024-05-08 13:55:00|169424|169374|169400.5|169350.5|169469|169419|169394.6|169344.6|689
1715176800000|2024-05-08 14:00:00|169397.9|169347.9|169455.9|169405.9|169526.6|169476.6|169386.2|169336.2|726
1715177100000|2024-05-08 14:05:00|169455.2|169405.2|169426.9|169376.9|169486.7|169436.7|169391.5|169341.5|644
1715177400000|2024-05-08 14:10:00|169426.7|169376.7|169421.5|169371.5|169445.3|169395.3|169359.5|169309.5|697
1715177700000|2024-05-08 14:15:00|169421.4|169371.4|169369.5|169319.5|169442.4|169392.4|169357.7|169307.7|639
1715178000000|2024-05-08 14:20:00|169370.5|169320.5|169363.6|169313.6|169410.3|169360.3|169260.8|169210.8|709
1715178300000|2024-05-08 14:25:00|169362.6|169312.6|169461.9|169411.9|169462.8|169412.8|169361.3|169311.3|635
1715178600000|2024-05-08 14:30:00|169464.3|169414.3|169384.6|169334.6|169538.3|169488.3|169383.2|169333.2|673
1715178900000|2024-05-08 14:35:00|169384.8|169334.8|169417.9|169367.9|169490.6|169440.6|169384.2|169334.2|674
1715179200000|2024-05-08 14:40:00|169418.5|169368.5|169339.9|169289.9|169421|169371|169333.9|169283.9|668
1715179500000|2024-05-08 14:45:00|169341.2|169291.2|169345.7|169295.7|169387.4|169337.4|169276|169226|726
1715179800000|2024-05-08 14:50:00|169345.9|169295.9|169354.3|169304.3|169368.1|169318.1|169294.3|169244.3|687
1715180100000|2024-05-08 14:55:00|169354.7|169304.7|169393.9|169343.9|169413.7|169363.7|169326|169276|884
1715180400000|2024-05-08 15:00:00|169398.4|169348.4|169378.6|169328.6|169404.6|169354.6|169301.7|169251.7|763
1715180700000|2024-05-08 15:05:00|169378.1|169328.1|169332.2|169282.2|169386.8|169336.8|169274.2|169224.2|710
1715181000000|2024-05-08 15:10:00|169332.9|169282.9|169357.4|169307.4|169372|169322|169330.4|169280.4|627
1715181300000|2024-05-08 15:15:00|169357.8|169307.8|169352.1|169302.1|169397.9|169347.9|169335.8|169285.8|643
1715181600000|2024-05-08 15:20:00|169350.4|169300.4|169361.8|169311.8|169393.5|169343.5|169333.6|169283.6|568
1715181900000|2024-05-08 15:25:00|169361.7|169311.7|169318.2|169268.2|169361.9|169311.9|169247.1|169197.1|632
1715182200000|2024-05-08 15:30:00|169320.1|169270.1|169239.5|169189.5|169357.3|169307.3|169219.8|169169.8|710
1715182500000|2024-05-08 15:35:00|169241|169191|169267|169217|169277.7|169227.7|169221.6|169171.6|620
1715182800000|2024-05-08 15:40:00|169267.2|169217.2|169300|169250|169301.1|169251.1|169248.3|169198.3|543
1715183100000|2024-05-08 15:45:00|169300.3|169250.3|169185.7|169135.7|169301.8|169251.8|169179|169129|677
1715183400000|2024-05-08 15:50:00|169186.5|169136.5|169128.5|169078.5|169219.9|169169.9|169119.1|169069.1|637
1715183700000|2024-05-08 15:55:00|169128|169078|169115|169065|169133.4|169083.4|169075.2|169025.2|658
1715184000000|2024-05-08 16:00:00|169114.1|169064.1|169068.7|169018.7|169116.6|169066.6|169034.2|168984.2|621
1715184300000|2024-05-08 16:05:00|169069|169019|169141.6|169091.6|169147.3|169097.3|169067|169017|600
1715184600000|2024-05-08 16:10:00|169140.6|169090.6|169089|169039|169150.9|169100.9|169077.9|169027.9|452
1715184900000|2024-05-08 16:15:00|169088.8|169038.8|169098.7|169048.7|169119.6|169069.6|169086.7|169036.7|480
1715185200000|2024-05-08 16:20:00|169098.1|169048.1|169102.9|169052.9|169138.1|169088.1|169097.9|169047.9|531
1715185500000|2024-05-08 16:25:00|169103.6|169053.6|169119.8|169069.8|169126.8|169076.8|169046|168996|564
1715185800000|2024-05-08 16:30:00|169123.2|169073.2|169073.8|169023.8|169157.6|169107.6|169071.9|169021.9|461
1715186100000|2024-05-08 16:35:00|169074|169024|169100.7|169050.7|169156|169106|169073.7|169023.7|574
1715186400000|2024-05-08 16:40:00|169100.3|169050.3|169043.7|168993.7|169117.6|169067.6|169034.7|168984.7|595
1715186700000|2024-05-08 16:45:00|169042.2|168992.2|168969.7|168919.7|169108.7|169058.7|168963.9|168913.9|608
1715187000000|2024-05-08 16:50:00|168969.6|168919.6|168921.9|168871.9|168990.2|168940.2|168901.6|168851.6|555
1715187300000|2024-05-08 16:55:00|168921.5|168871.5|168939.7|168889.7|168960|168910|168884.6|168834.6|532
1715187600000|2024-05-08 17:00:00|168941.6|168891.6|168927.4|168877.4|168987.1|168937.1|168911.7|168861.7|782
1715187900000|2024-05-08 17:05:00|168927.7|168877.7|168878.2|168828.2|168929|168879|168827.7|168777.7|682
1715188200000|2024-05-08 17:10:00|168877.9|168827.9|168892.7|168842.7|168899.5|168849.5|168796.5|168746.5|667
1715188500000|2024-05-08 17:15:00|168892.1|168842.1|168870.8|168820.8|168933.2|168883.2|168861|168811|534
1715188800000|2024-05-08 17:20:00|168870|168820|168912.2|168862.2|168916.1|168866.1|168861|168811|439
1715189100000|2024-05-08 17:25:00|168912.9|168862.9|168834.7|168784.7|168913.6|168863.6|168818.9|168768.9|520
1715189400000|2024-05-08 17:30:00|168836.5|168786.5|168814.2|168764.2|168843.1|168793.1|168804.5|168754.5|563
1715189700000|2024-05-08 17:35:00|168814.5|168764.5|168933.8|168883.8|168935|168885|168811.8|168761.8|527
1715190000000|2024-05-08 17:40:00|168935.3|168885.3|168937.4|168887.4|168948.5|168898.5|168904.4|168854.4|533
1715190300000|2024-05-08 17:45:00|168937.7|168887.7|168958|168908|168990.4|168940.4|168935.6|168885.6|439
1715190600000|2024-05-08 17:50:00|168958.3|168908.3|168990.4|168940.4|169008.7|168958.7|168953.4|168903.4|455
1715190900000|2024-05-08 17:55:00|168990.6|168940.6|169023|168973|169046.1|168996.1|168990.1|168940.1|436
1715191200000|2024-05-08 18:00:00|169024.1|168974.1|169118.3|169068.3|169135.3|169085.3|169024.1|168974.1|489
1715191500000|2024-05-08 18:05:00|169118.5|169068.5|169064.9|169014.9|169133.4|169083.4|169064.9|169014.9|457
1715191800000|2024-05-08 18:10:00|169064.6|169014.6|168988.1|168938.1|169069.8|169019.8|168983.8|168933.8|445
1715192100000|2024-05-08 18:15:00|168987.8|168937.8|168997.6|168947.6|169008.6|168958.6|168969.9|168919.9|382
1715192400000|2024-05-08 18:20:00|168998.1|168948.1|168977.7|168927.7|169009.3|168959.3|168977.7|168927.7|375
1715192700000|2024-05-08 18:25:00|168978.3|168928.3|168948.6|168898.6|168982.4|168932.4|168935|168885|445
1715193000000|2024-05-08 18:30:00|168950.8|168900.8|169001.9|168951.9|169008.3|168958.3|168950.8|168900.8|442
1715193300000|2024-05-08 18:35:00|169002.1|168952.1|168961.2|168911.2|169002.5|168952.5|168955.6|168905.6|391
1715193600000|2024-05-08 18:40:00|168961.5|168911.5|168981.4|168931.4|169007.8|168957.8|168958|168908|472
1715193900000|2024-05-08 18:45:00|168981.2|168931.2|169005.3|168955.3|169015.6|168965.6|168981.2|168931.2|415
1715194200000|2024-05-08 18:50:00|169004.9|168954.9|169081.4|169031.4|169084.8|169034.8|169004.8|168954.8|426
1715194500000|2024-05-08 18:55:00|169081.7|169031.7|168983.5|168933.5|169084.7|169034.7|168980.1|168930.1|532
1715194800000|2024-05-08 19:00:00|168982.3|168932.3|169005.2|168955.2|169011.8|168961.8|168976.1|168926.1|550
1715195100000|2024-05-08 19:05:00|169005.4|168955.4|168955.8|168905.8|169013|168963|168955|168905|420
1715195400000|2024-05-08 19:10:00|168956.1|168906.1|168956.2|168906.2|168959.8|168909.8|168927.3|168877.3|418
1715195700000|2024-05-08 19:15:00|168955.2|168905.2|168930.9|168880.9|168958.5|168908.5|168916.6|168866.6|415
1715196000000|2024-05-08 19:20:00|168931.2|168881.2|168923.5|168873.5|168934.8|168884.8|168917.6|168867.6|299
1715196300000|2024-05-08 19:25:00|168923.4|168873.4|168926|168876|168927.7|168877.7|168921.4|168871.4|319
1715196600000|2024-05-08 19:30:00|168926.3|168876.3|168941.7|168891.7|168945.6|168895.6|168921.3|168871.3|316
1715196900000|2024-05-08 19:35:00|168941.8|168891.8|168980.2|168930.2|168983.2|168933.2|168936.2|168886.2|508
1715197200000|2024-05-08 19:40:00|168980.4|168930.4|168980|168930|169004.1|168954.1|168957.5|168907.5|450
1715197500000|2024-05-08 19:45:00|168981.6|168931.6|169033.9|168983.9|169056|169006|168974.8|168924.8|528
1715197800000|2024-05-08 19:50:00|169032.1|168982.1|168980.4|168930.4|169032.1|168982.1|168962|168912|546
1715198100000|2024-05-08 19:55:00|168979.7|168929.7|169004.5|168954.5|169004.5|168954.5|168941.2|168891.2|551
1715198400000|2024-05-08 20:00:00|169004.9|168954.9|168993.2|168943.2|169008.5|168958.5|168989.4|168939.4|239
1715198700000|2024-05-08 20:05:00|168993.6|168943.6|169004.6|168954.6|169038.3|168967.6|168990.7|168903.3|366
1715199000000|2024-05-08 20:10:00|169004.7|168954.7|169013.7|168963.7|169050|168966.7|169002.8|168920.7|246
1715199300000|2024-05-08 20:15:00|169013.8|168963.8|169038.4|168988.4|169044.7|168994.7|169009.3|168959.3|278
1715199600000|2024-05-08 20:20:00|169038.3|168988.3|169036.9|168986.9|169039.9|168989.9|169033.4|168983.4|347
1715199900000|2024-05-08 20:25:00|169035.8|168985.8|169063.9|169013.9|169067.1|169017.1|169032.9|168982.9|188
1715200200000|2024-05-08 20:30:00|169064.9|169014.9|169043.7|168993.7|169069|169019|169043.7|168993.7|217
1715200500000|2024-05-08 20:35:00|169045|168995|169040.6|168990.6|169048.3|168998.3|169034.3|168984.3|150
1715200800000|2024-05-08 20:40:00|169040.7|168990.7|169063|169013|169073.1|169023.1|169033.9|168983.9|205
1715201100000|2024-05-08 20:45:00|169062.9|169012.9|169091.9|168966.9|169092.5|169013|169051.5|168966|150
1715201400000|2024-05-08 20:50:00|169091.5|168966.5|169071.7|168946.7|169092.9|168971.9|169017.2|168911.4|204
1715201700000|2024-05-08 20:55:00|169070.3|168945.3|169065.8|168940.8|169079.2|168954.2|169038.1|168913.1|339
1715202000000|2024-05-08 21:00:00|169064.3|168939.3|169209.5|168900.7|169212.1|168942.7|169064.3|168883.4|28
1715202300000|2024-05-08 21:05:00|169210.2|168928.2|169183.1|168904.4|169210.8|168929.3|169183.1|168904.4|37
1715202600000|2024-05-08 21:10:00|169185.3|168907.7|169159.2|168849.2|169188.5|168907.7|169151.7|168841.7|99
1715202900000|2024-05-08 21:15:00|169158|168848|169153.9|168865.1|169182.9|168872.9|169153.7|168847.1|102
1715203200000|2024-05-08 21:20:00|169153.8|168864.8|169148.9|168898.6|169164.8|168898.6|169147.5|168861.5|86
1715203500000|2024-05-08 21:25:00|169149.1|168898|169151.2|168841.2|169156.1|168915.2|169129.8|168841.2|111
1715203800000|2024-05-08 21:30:00|169151.1|168841.1|169137.1|168856.5|169153.9|168870|169129.2|168834.3|175
1715204100000|2024-05-08 21:35:00|169135.2|168865.3|169154.2|168844.2|169185.9|168936.9|169131.6|168841.8|169
1715204400000|2024-05-08 21:40:00|169154.8|168844.8|169141.1|168881|169161.2|168882.3|169133.5|168843.9|63
1715204700000|2024-05-08 21:45:00|169138.5|168871.2|169147.7|168837.7|169156.7|168871.2|169106.8|168830|116
1715205000000|2024-05-08 21:50:00|169147.2|168837.2|169146.1|168836.1|169156.8|168846.8|169143.7|168833.7|178
1715205300000|2024-05-08 21:55:00|169162.2|168852.2|169119.5|168884.6|169181.9|168892.2|169055|168831.3|226
1715205600000|2024-05-08 22:00:00|169117.3|168886.9|169122.6|168997.6|169153.9|169005.9|169108.7|168886.9|210
1715205900000|2024-05-08 22:05:00|169114.2|168989.2|169152|169027|169162.3|169037.3|169102.3|168977.3|132
1715206200000|2024-05-08 22:10:00|169155.4|169030.4|169135.7|169010.7|169155.7|169030.7|169133.8|169008.8|76
1715206500000|2024-05-08 22:15:00|169135.5|169010.5|169157.3|169032.3|169160|169035|169132.3|169007.3|65
1715206800000|2024-05-08 22:20:00|169157.5|169032.5|169134.7|169009.7|169164.7|169039.7|169129.6|169004.6|96
1715207100000|2024-05-08 22:25:00|169129.9|169004.9|169156.7|169031.7|169165.8|169040.8|169128|169003|198
1715207400000|2024-05-08 22:30:00|169155.9|169030.9|169222|169097|169236.1|169111.1|169148.8|169023.8|218
1715207700000|2024-05-08 22:35:00|169222.8|169097.8|169220.6|169095.6|169223|169098|169199.5|169074.5|118
1715208000000|2024-05-08 22:40:00|169220.8|169095.8|169234.8|169109.8|169239|169114|169214.5|169089.5|130
1715208300000|2024-05-08 22:45:00|169234.1|169109.1|169218.1|169093.1|169234.1|169109.1|169210.9|169085.9|465
1715208600000|2024-05-08 22:50:00|169217.9|169092.9|169223.4|169098.4|169227|169102|169215.3|169090.3|103
1715208900000|2024-05-08 22:55:00|169219.6|169094.6|169224.9|169099.9|169237.3|169112.3|169219.6|169094.6|58
1715209200000|2024-05-08 23:00:00|169224.8|169099.8|169233.9|169108.9|169235|169110|169224.4|169099.4|86
1715209500000|2024-05-08 23:05:00|169236|169111|169231.8|169106.8|169238.2|169113.2|169229.4|169104.4|83
1715209800000|2024-05-08 23:10:00|169232.1|169107.1|169232.2|169107.2|169237.3|169112.3|169226.4|169101.4|56
1715210100000|2024-05-08 23:15:00|169236.2|169111.2|169235.8|169110.8|169239.2|169114.2|169232.2|169107.2|30
1715210400000|2024-05-08 23:20:00|169235.5|169110.5|169232.7|169107.7|169237.1|169112.1|169224.1|169099.1|45
1715210700000|2024-05-08 23:25:00|169232.4|169107.4|169247.1|169122.1|169248.6|169123.6|169227.6|169102.6|85
1715211000000|2024-05-08 23:30:00|169246|169121|169229|169104|169251.6|169126.6|169225.9|169100.9|78
1715211300000|2024-05-08 23:35:00|169229.3|169104.3|169230.5|169105.5|169230.5|169105.5|169217.6|169092.6|75
1715211600000|2024-05-08 23:40:00|169231.1|169106.1|169209|169084|169231.1|169106.1|169198.4|169073.4|72
1715211900000|2024-05-08 23:45:00|169208|169083|169150.6|169025.6|169216.4|169091.4|169150.6|169025.6|78
1715212200000|2024-05-08 23:50:00|169150.1|169025.1|169148.5|169023.5|169157.5|169032.5|169146.5|169021.5|123
1715212500000|2024-05-08 23:55:00|169148.9|169023.9|169261.4|169136.4|169262.7|169137.7|169147|169022|182
1715212800000|2024-05-09 00:00:00|169255.9|169130.9|169382.5|169257.5|169388|169263|169255.6|169130.6|404
1715213100000|2024-05-09 00:05:00|169382|169257|169381.5|169256.5|169383.6|169258.6|169314.2|169189.2|317
1715213400000|2024-05-09 00:10:00|169381.7|169256.7|169390.2|169265.2|169404.1|169279.1|169381.7|169256.7|239
1715213700000|2024-05-09 00:15:00|169392.3|169267.3|169285.9|169160.9|169392.3|169267.3|169276.7|169151.7|347
1715214000000|2024-05-09 00:20:00|169287.3|169162.3|169312.9|169187.9|169315.5|169190.5|169285.3|169160.3|238
1715214300000|2024-05-09 00:25:00|169312.7|169187.7|169310.5|169185.5|169314.9|169189.9|169302.9|169177.9|269
1715214600000|2024-05-09 00:30:00|169310.2|169185.2|169290.8|169165.8|169312.6|169187.6|169277.9|169152.9|291
1715214900000|2024-05-09 00:35:00|169291.1|169166.1|169309.5|169184.5|169311.9|169186.9|169288.4|169163.4|224
1715215200000|2024-05-09 00:40:00|169310|169185|169322.8|169197.8|169324.4|169199.4|169306.4|169181.4|191
1715215500000|2024-05-09 00:45:00|169323.7|169198.7|169284.2|169159.2|169323.7|169198.7|169284.2|169159.2|138
1715215800000|2024-05-09 00:50:00|169285.6|169160.6|169276.6|169151.6|169291.2|169166.2|169271.5|169146.5|159
1715216100000|2024-05-09 00:55:00|169277.6|169152.6|169364.6|169239.6|169370.4|169245.4|169277.6|169152.6|317
1715216400000|2024-05-09 01:00:00|169365.2|169240.2|169331.6|169206.6|169365.7|169240.7|169315.9|169190.9|365
1715216700000|2024-05-09 01:05:00|169331.8|169206.8|169337.5|169212.5|169338|169213|169304.9|169179.9|203
1715217000000|2024-05-09 01:10:00|169337.7|169212.7|169313.6|169188.6|169337.7|169212.7|169310.4|169185.4|181
1715217300000|2024-05-09 01:15:00|169311.4|169186.4|169304.3|169179.3|169313.8|169188.8|169302.8|169177.8|213
1715217600000|2024-05-09 01:20:00|169304.2|169179.2|169321.5|169196.5|169336.3|169211.3|169293.1|169168.1|179
1715217900000|2024-05-09 01:25:00|169322.9|169197.9|169307|169182|169323.5|169198.5|169305.9|169180.9|203
1715218200000|2024-05-09 01:30:00|169308.4|169183.4|169264.5|169139.5|169309.7|169184.7|169264.3|169139.3|266
1715218500000|2024-05-09 01:35:00|169263.9|169138.9|169269.2|169144.2|169282.5|169157.5|169258.4|169133.4|251
1715218800000|2024-05-09 01:40:00|169269|169144|169233.4|169108.4|169271.8|169146.8|169224.3|169099.3|234
1715219100000|2024-05-09 01:45:00|169232.2|169107.2|169367.5|169242.5|169406.7|169281.7|169231.6|169106.6|232
1715219400000|2024-05-09 01:50:00|169367.7|169242.7|169326.5|169201.5|169372.6|169247.6|169323.5|169198.5|213
1715219700000|2024-05-09 01:55:00|169325.6|169200.6|169324.1|169199.1|169331.2|169206.2|169314.2|169189.2|200
1715220000000|2024-05-09 02:00:00|169324.2|169199.2|169326.2|169201.2|169333.4|169208.4|169319.8|169194.8|237
1715220300000|2024-05-09 02:05:00|169325.3|169200.3|169370|169245|169370.7|169245.7|169325.3|169200.3|231
1715220600000|2024-05-09 02:10:00|169369.7|169244.7|169359.1|169234.1|169369.7|169244.7|169350.9|169225.9|337
1715220900000|2024-05-09 02:15:00|169357|169232|169351.1|169226.1|169360.8|169235.8|169339.7|169214.7|282
1715221200000|2024-05-09 02:20:00|169350.3|169225.3|169354.4|169229.4|169364.8|169239.8|169348.2|169223.2|233
1715221500000|2024-05-09 02:25:00|169355.5|169230.5|169363.4|169238.4|169363.4|169238.4|169351.3|169226.3|163
1715221800000|2024-05-09 02:30:00|169363.9|169238.9|169353.5|169228.5|169367.3|169242.3|169353.5|169228.5|210
1715222100000|2024-05-09 02:35:00|169353.8|169228.8|169350.6|169225.6|169364.7|169239.7|169346.7|169221.7|171
1715222400000|2024-05-09 02:40:00|169349.5|169224.5|169344.4|169219.4|169351.6|169226.6|169328.6|169203.6|193
1715222700000|2024-05-09 02:45:00|169343.7|169218.7|169346.3|169221.3|169351|169226|169343|169218|143
1715223000000|2024-05-09 02:50:00|169344.6|169219.6|169337.9|169212.9|169345.9|169220.9|169335.8|169210.8|205
1715223300000|2024-05-09 02:55:00|169338.3|169213.3|169340.3|169215.3|169344.8|169219.8|169330.6|169205.6|200
1715223600000|2024-05-09 03:00:00|169340.9|169215.9|169297|169172|169341.8|169216.8|169289.6|169164.6|212
1715223900000|2024-05-09 03:05:00|169297.3|169172.3|169283.5|169158.5|169306.8|169181.8|169282|169157|170
1715224200000|2024-05-09 03:10:00|169283.3|169158.3|169256.7|169131.7|169285.4|169160.4|169255.2|169130.2|122
1715224500000|2024-05-09 03:15:00|169257.1|169132.1|169233.1|169108.1|169259.1|169134.1|169233.1|169108.1|154
1715224800000|2024-05-09 03:20:00|169231.9|169106.9|169220.7|169095.7|169233.7|169108.7|169198.4|169073.4|226
1715225100000|2024-05-09 03:25:00|169220.9|169095.9|169235.2|169110.2|169242.3|169117.3|169220.9|169095.9|237
1715225400000|2024-05-09 03:30:00|169235.9|169110.9|169263.2|169138.2|169266.8|169141.8|169233.6|169108.6|258
1715225700000|2024-05-09 03:35:00|169263.7|169138.7|169260.9|169135.9|169283.7|169158.7|169258.3|169133.3|295
1715226000000|2024-05-09 03:40:00|169260.7|169135.7|169265|169140|169269|169144|169260.3|169135.3|145
1715226300000|2024-05-09 03:45:00|169263.8|169138.8|169261.2|169136.2|169269.4|169144.4|169258.8|169133.8|203
1715226600000|2024-05-09 03:50:00|169259.7|169134.7|169260.3|169135.3|169262|169137|169256.1|169131.1|71
1715226900000|2024-05-09 03:55:00|169258.8|169133.8|169258.9|169133.9|169261.9|169136.9|169256|169131|89
1715227200000|2024-05-09 04:00:00|169259.6|169134.6|169232|169107|169260.5|169144.5|169191.7|169102.6|114
1715227500000|2024-05-09 04:05:00|169231.4|169106.4|169227|169102|169232.5|169107.5|169220.5|169095.5|119
1715227800000|2024-05-09 04:10:00|169225.5|169100.5|169229.6|169104.6|169233|169108|169225.5|169100.5|88
1715228100000|2024-05-09 04:15:00|169229.3|169104.3|169235.2|169110.2|169248.7|169123.7|169229.3|169104.3|77
1715228400000|2024-05-09 04:20:00|169232.5|169107.5|169265.6|169140.6|169269.1|169144.1|169232.4|169107.4|152
1715228700000|2024-05-09 04:25:00|169265.3|169140.3|169282|169157|169287.8|169162.8|169264.9|169139.9|121
1715229000000|2024-05-09 04:30:00|169283.7|169158.7|169334.2|169209.2|169343.1|169218.1|169272.3|169147.3|276
1715229300000|2024-05-09 04:35:00|169333.7|169208.7|169337|169212|169345.3|169220.3|169329.9|169204.9|143
1715229600000|2024-05-09 04:40:00|169336.7|169211.7|169349|169224|169355.5|169230.5|169336.7|169211.7|154
1715229900000|2024-05-09 04:45:00|169348.7|169223.7|169348|169223|169353.7|169228.7|169346|169221|197
1715230200000|2024-05-09 04:50:00|169348.6|169223.6|169347.7|169222.7|169350.1|169260.9|169306.2|169218.9|127
1715230500000|2024-05-09 04:55:00|169347.8|169222.8|169376.4|169251.4|169377.6|169252.6|169345.4|169220.4|240
1715230800000|2024-05-09 05:00:00|169377.9|169252.9|169369|169244|169377.9|169284|169332.5|169239.2|190
1715231100000|2024-05-09 05:05:00|169333.4|169283.4|169368.3|169243.3|169371.4|169283.4|169333.4|169235.9|91
1715231400000|2024-05-09 05:10:00|169367.7|169242.7|169377.5|169252.5|169378.9|169253.9|169354.7|169229.7|246
1715231700000|2024-05-09 05:15:00|169375.3|169250.3|169364.2|169239.2|169380.8|169255.8|169353.8|169228.8|221
1715232000000|2024-05-09 05:20:00|169364.4|169239.4|169356|169231|169374.8|169249.8|169354.9|169229.9|175
1715232300000|2024-05-09 05:25:00|169356.3|169231.3|169372.3|169247.3|169374.5|169249.5|169356.3|169231.3|207
1715232600000|2024-05-09 05:30:00|169372.2|169247.2|169382.4|169257.4|169385.3|169260.3|169357.7|169232.7|411
1715232900000|2024-05-09 05:35:00|169382.8|169257.8|169439.2|169314.2|169442.4|169317.4|169377.5|169252.5|333
1715233200000|2024-05-09 05:40:00|169438.4|169313.4|169519.1|169394.1|169545.7|169420.7|169438.4|169313.4|208
1715233500000|2024-05-09 05:45:00|169519.3|169394.3|169506.6|169381.6|169519.5|169394.5|169488.2|169363.2|120
1715233800000|2024-05-09 05:50:00|169506.9|169381.9|169522.6|169397.6|169523.2|169398.2|169494.4|169369.4|113
1715234100000|2024-05-09 05:55:00|169522.1|169397.1|169514.6|169389.6|169524.1|169399.1|169487.5|169362.5|258
1715234400000|2024-05-09 06:00:00|169513.9|169388.9|169521.7|169396.7|169542.7|169417.7|169511.9|169386.9|403
1715234700000|2024-05-09 06:05:00|169521.6|169396.6|169457.8|169332.8|169525|169400|169426.8|169301.8|396
1715235000000|2024-05-09 06:10:00|169457.6|169332.6|169512.9|169387.9|169540.9|169415.9|169455.1|169330.1|482
1715235300000|2024-05-09 06:15:00|169514.7|169389.7|169517.6|169392.6|169540.4|169415.4|169482.6|169357.6|440
1715235600000|2024-05-09 06:20:00|169517.4|169392.4|169478.6|169428.6|169548.9|169488.5|169466.7|169341.7|454
1715235900000|2024-05-09 06:25:00|169478.8|169428.8|169486.2|169361.2|169524.3|169436.3|169474.6|169361|546
1715236200000|2024-05-09 06:30:00|169485.2|169360.2|169427.1|169377.1|169485.2|169383.6|169412.9|169321.9|390
1715236500000|2024-05-09 06:35:00|169427.4|169377.4|169446.6|169396.6|169448|169398|169418.6|169368.6|497
1715236800000|2024-05-09 06:40:00|169447.8|169397.8|169489.4|169439.4|169503.4|169453.4|169447.8|169397.8|478
1715237100000|2024-05-09 06:45:00|169489.3|169439.3|169469.5|169419.5|169501.2|169451.2|169469.5|169419.5|311
1715237400000|2024-05-09 06:50:00|169469.4|169419.4|169502.4|169452.4|169505.7|169455.7|169469.4|169419.4|335
1715237700000|2024-05-09 06:55:00|169502.7|169452.7|169535.5|169485.5|169550.4|169500.4|169502.1|169452.1|412
1715238000000|2024-05-09 07:00:00|169570.9|169445.9|169490.2|169365.2|169570.9|169496.7|169398|169302.7|614
1715238300000|2024-05-09 07:05:00|169490.3|169365.3|169380.9|169330.9|169493.9|169368.9|169298.2|169248.2|553
1715238600000|2024-05-09 07:10:00|169380.3|169330.3|169342.8|169292.8|169389.3|169339.3|169320.1|169270.1|501
1715238900000|2024-05-09 07:15:00|169342.9|169292.9|169294.8|169244.8|169356.4|169306.4|169287.1|169237.1|430
1715239200000|2024-05-09 07:20:00|169295.5|169245.5|169374.1|169324.1|169374.2|169324.2|169295.5|169245.5|511
1715239500000|2024-05-09 07:25:00|169373.7|169323.7|169355.9|169305.9|169394.6|169344.6|169340.8|169290.8|526
1715239800000|2024-05-09 07:30:00|169369.5|169319.5|169409.9|169359.9|169427.8|169377.8|169369.5|169319.5|440
1715240100000|2024-05-09 07:35:00|169408.5|169358.5|169407.6|169357.6|169484.1|169434.1|169367.5|169317.5|474
1715240400000|2024-05-09 07:40:00|169409.7|169359.7|169438.8|169388.8|169516|169441.1|169409.5|169359.5|493
1715240700000|2024-05-09 07:45:00|169438.7|169388.7|169471|169421|169477.9|169427.9|169415.5|169365.5|428
1715241000000|2024-05-09 07:50:00|169471.2|169421.2|169474.1|169424.1|169478|169428|169418.6|169368.6|482
1715241300000|2024-05-09 07:55:00|169473.2|169423.2|169369.6|169319.6|169476.6|169426.6|169363.5|169313.5|466
1715241600000|2024-05-09 08:00:00|169370.2|169320.2|169503.1|169378.1|169525.4|169427.9|169370.2|169320.2|513
1715241900000|2024-05-09 08:05:00|169502.9|169377.9|169443.9|169318.9|169502.9|169377.9|169403.2|169278.2|475
1715242200000|2024-05-09 08:10:00|169443.7|169318.7|169388.4|169338.4|169444|169366|169373.1|169287.6|492
1715242500000|2024-05-09 08:15:00|169388.2|169338.2|169349.9|169299.9|169395.8|169345.8|169333.2|169283.2|481
1715242800000|2024-05-09 08:20:00|169350|169300|169390.4|169340.4|169410|169360|169346.4|169296.4|509
1715243100000|2024-05-09 08:25:00|169390.1|169340.1|169395|169345|169406.9|169356.9|169359.5|169309.5|426
1715243400000|2024-05-09 08:30:00|169394.5|169344.5|169430.3|169380.3|169489.5|169430.8|169393.9|169343.9|465
1715243700000|2024-05-09 08:35:00|169430|169380|169421.3|169371.3|169434.5|169384.5|169419|169369|434
1715244000000|2024-05-09 08:40:00|169421.1|169371.1|169393.6|169343.6|169430.9|169380.9|169391|169341|403
1715244300000|2024-05-09 08:45:00|169393.7|169343.7|169521.5|169396.5|169522.3|169440|169392.2|169342.2|414
1715244600000|2024-05-09 08:50:00|169522.2|169397.2|169510.9|169460.9|169548.3|169461|169485.2|169395|428
1715244900000|2024-05-09 08:55:00|169511.4|169461.4|169539.2|169489.2|169574.6|169524.6|169480.9|169430.9|413
1715245200000|2024-05-09 09:00:00|169541|169491|169576.9|169526.9|169623.8|169573.8|169532.4|169482.4|514
1715245500000|2024-05-09 09:05:00|169592.7|169542.7|169510.4|169460.4|169598.2|169548.2|169507.4|169457.4|398
1715245800000|2024-05-09 09:10:00|169510.2|169460.2|169508|169458|169542.9|169492.9|169467.8|169417.8|371
1715246100000|2024-05-09 09:15:00|169508.1|169458.1|169598.4|169548.4|169615.6|169565.6|169502.9|169452.9|480
1715246400000|2024-05-09 09:20:00|169598.7|169548.7|169625.2|169575.2|169650.1|169600.1|169556.8|169506.8|478
1715246700000|2024-05-09 09:25:00|169625.6|169575.6|169636.4|169586.4|169653.1|169603.1|169622.8|169572.8|395
1715247000000|2024-05-09 09:30:00|169635.1|169585.1|169600.8|169550.8|169635.6|169585.6|169594|169544|324
1715247300000|2024-05-09 09:35:00|169601.5|169551.5|169615.3|169565.3|169640.7|169587.9|169597.8|169513|318
1715247600000|2024-05-09 09:40:00|169615.1|169565.1|169646.2|169596.2|169667.8|169617.8|169613.6|169563.6|239
1715247900000|2024-05-09 09:45:00|169646.4|169596.4|169598.5|169548.5|169659.6|169609.6|169598.3|169548.3|271
1715248200000|2024-05-09 09:50:00|169600|169550|169655.3|169605.3|169658|169608|169572.3|169522.3|317
1715248500000|2024-05-09 09:55:00|169655.1|169605.1|169622|169572|169668.7|169618.7|169608.6|169558.6|308
1715248800000|2024-05-09 10:00:00|169622.8|169572.8|169580.1|169530.1|169627.1|169577.1|169578|169528|346
1715249100000|2024-05-09 10:05:00|169579.8|169529.8|169511.8|169461.8|169579.8|169529.8|169508.3|169458.3|360
1715249400000|2024-05-09 10:10:00|169512|169462|169497.1|169447.1|169517.1|169467.1|169486.5|169436.5|361
1715249700000|2024-05-09 10:15:00|169497.2|169447.2|169530|169480|169531.8|169481.8|169496.3|169446.3|276
1715250000000|2024-05-09 10:20:00|169532.2|169482.2|169482.3|169432.3|169532.7|169482.7|169475.6|169425.6|367
1715250300000|2024-05-09 10:25:00|169483.5|169433.5|169494.6|169444.6|169508.4|169458.4|169431.5|169381.5|281
1715250600000|2024-05-09 10:30:00|169495.1|169445.1|169497.4|169447.4|169508.1|169458.1|169488.6|169438.6|276
1715250900000|2024-05-09 10:35:00|169497.3|169447.3|169457|169407|169554.7|169504.7|169454.9|169404.9|389
1715251200000|2024-05-09 10:40:00|169457.4|169407.4|169494.2|169444.2|169512.3|169462.3|169451.4|169401.4|337
1715251500000|2024-05-09 10:45:00|169494.3|169444.3|169509.3|169459.3|169515.1|169465.1|169493.4|169443.4|318
1715251800000|2024-05-09 10:50:00|169508.3|169458.3|169491.2|169441.2|169520.2|169470.2|169478.9|169428.9|370
1715252100000|2024-05-09 10:55:00|169491|169441|169465|169340|169491|169441|169422.8|169333|404
1715252400000|2024-05-09 11:00:00|169464.8|169339.8|169466.4|169416.4|169493.9|169443.9|169417.5|169302.4|496
1715252700000|2024-05-09 11:05:00|169466.6|169416.6|169551.9|169501.9|169566.9|169516.9|169460|169410|469
1715253000000|2024-05-09 11:10:00|169551.5|169501.5|169462.9|169412.9|169554.4|169504.4|169456.5|169406.5|558
1715253300000|2024-05-09 11:15:00|169461.4|169411.4|169393.7|169343.7|169467.9|169417.9|169393.7|169343.7|530
1715253600000|2024-05-09 11:20:00|169393|169343|169413.2|169363.2|169432.5|169382.5|169330.8|169280.8|510
1715253900000|2024-05-09 11:25:00|169420.3|169370.3|169445.6|169395.6|169445.9|169395.9|169360.1|169310.1|336
1715254200000|2024-05-09 11:30:00|169446.6|169396.6|169486.8|169436.8|169497.7|169447.7|169443.6|169393.6|302
1715254500000|2024-05-09 11:35:00|169485.8|169435.8|169478.9|169428.9|169505.1|169455.1|169405|169355|560
1715254800000|2024-05-09 11:40:00|169480.5|169430.5|169481.3|169431.3|169503.2|169453.2|169466.8|169416.8|546
1715255100000|2024-05-09 11:45:00|169482.4|169432.4|169352.8|169302.8|169493|169443|169338|169288|526
1715255400000|2024-05-09 11:50:00|169352.7|169302.7|169384.2|169334.2|169393.4|169343.4|169350.2|169300.2|490
1715255700000|2024-05-09 11:55:00|169384.7|169334.7|169392.2|169267.2|169426.1|169376.1|169275|169225|425
1715256000000|2024-05-09 12:00:00|169391|169266|169343.6|169293.6|169471.5|169421.5|169339.6|169266|772
1715256300000|2024-05-09 12:05:00|169342.7|169292.7|169392.4|169342.4|169421.9|169371.9|169292.5|169242.5|744
1715256600000|2024-05-09 12:10:00|169392.2|169342.2|169474.8|169424.8|169516.3|169466.3|169352|169302|642
1715256900000|2024-05-09 12:15:00|169474.2|169424.2|169446.9|169396.9|169523.8|169473.8|169405.1|169355.1|716
1715257200000|2024-05-09 12:20:00|169447.5|169397.5|169361.6|169311.6|169539.6|169489.6|169311.4|169261.4|792
1715257500000|2024-05-09 12:25:00|169360.8|169310.8|169373.6|169248.6|169418.8|169313.7|169306.4|169248.6|581
1715257800000|2024-05-09 12:30:00|169373.7|169248.7|169260.8|169210.8|169373.7|169248.7|169128.7|169034|872
1715258100000|2024-05-09 12:35:00|169259.7|169209.7|169200.5|169150.5|169339.2|169289.2|169168.7|169118.7|919
1715258400000|2024-05-09 12:40:00|169200.3|169150.3|169234.8|169184.8|169264.2|169214.2|169168.2|169118.2|897
1715258700000|2024-05-09 12:45:00|169233.4|169183.4|169318.7|169268.7|169357.8|169307.8|169233|169183|886
1715259000000|2024-05-09 12:50:00|169319.5|169269.5|169329.6|169279.6|169373.3|169323.3|169287.1|169237.1|711
1715259300000|2024-05-09 12:55:00|169329.4|169279.4|169293.8|169243.8|169354.9|169304.9|169280.4|169230.4|797
1715259600000|2024-05-09 13:00:00|169294.3|169244.3|169222.9|169172.9|169317|169267|169186.6|169136.6|715
1715259900000|2024-05-09 13:05:00|169222.7|169172.7|169161.1|169111.1|169226.9|169176.9|169151.3|169101.3|692
1715260200000|2024-05-09 13:10:00|169162.3|169112.3|169205.1|169155.1|169232.1|169182.1|169133.3|169083.3|619
1715260500000|2024-05-09 13:15:00|169206.1|169156.1|169159.9|169109.9|169256.2|169206.2|169129.7|169079.7|790
1715260800000|2024-05-09 13:20:00|169158.8|169108.8|169139.4|169089.4|169170.4|169120.4|169082.1|169032.1|748
1715261100000|2024-05-09 13:25:00|169139.3|169089.3|169187.6|169137.6|169193.7|169143.7|169105.5|169055.5|628
1715261400000|2024-05-09 13:30:00|169187.8|169137.8|169112.7|169062.7|169187.8|169137.8|169112.7|169062.7|723
1715261700000|2024-05-09 13:35:00|169112.9|169062.9|169235.3|169185.3|169252|169202|169111.9|169061.9|745
1715262000000|2024-05-09 13:40:00|169235.1|169185.1|169143|169093|169263.2|169213.2|169134.7|169084.7|838
1715262300000|2024-05-09 13:45:00|169143.2|169093.2|169247.1|169197.1|169251.1|169201.1|169141.2|169091.2|788
1715262600000|2024-05-09 13:50:00|169247.5|169197.5|169333.4|169283.4|169334.2|169284.2|169228.5|169178.5|763
1715262900000|2024-05-09 13:55:00|169331.9|169281.9|169285.5|169235.5|169368.5|169318.5|169262.7|169212.7|737
1715263200000|2024-05-09 14:00:00|169281.8|169231.8|169250.4|169200.4|169288.8|169238.8|169210.4|169160.4|796
1715263500000|2024-05-09 14:05:00|169251.1|169201.1|169189.4|169139.4|169314.1|169264.1|169144.6|169094.6|745
1715263800000|2024-05-09 14:10:00|169188.9|169138.9|169180|169130|169229.9|169179.9|169081.1|169031.1|745
1715264100000|2024-05-09 14:15:00|169181.5|169131.5|169077.1|169027.1|169198|169148|169050.7|169000.7|752
1715264400000|2024-05-09 14:20:00|169076.4|169026.4|169045.4|168995.4|169077.6|169027.6|168961.6|168911.6|837
1715264700000|2024-05-09 14:25:00|169045.1|168995.1|169046|168996|169090.7|169040.7|169001|168951|684
1715265000000|2024-05-09 14:30:00|169041.5|168991.5|169077.8|169027.8|169091.1|169041.1|168968.6|168918.6|662
1715265300000|2024-05-09 14:35:00|169078|169028|169068.4|169018.4|169144.2|169094.2|169015.7|168965.7|695
1715265600000|2024-05-09 14:40:00|169068.6|169018.6|169159|169109|169159.4|169109.4|169030.5|168980.5|707
1715265900000|2024-05-09 14:45:00|169150.5|169100.5|169030.4|168980.4|169155.7|169105.7|169028.5|168978.5|684
1715266200000|2024-05-09 14:50:00|169030.3|168980.3|169058.6|169008.6|169095.2|169045.2|168968.4|168918.4|681
1715266500000|2024-05-09 14:55:00|169059.6|169009.6|168988.1|168938.1|169091|169041|168943.1|168893.1|752
1715266800000|2024-05-09 15:00:00|168987.5|168937.5|168937.1|168887.1|169001.5|168951.5|168907.9|168857.9|816
1715267100000|2024-05-09 15:05:00|168937|168887|168869.1|168819.1|168943.4|168893.4|168832.7|168782.7|694
1715267400000|2024-05-09 15:10:00|168869.3|168819.3|168689.2|168639.2|168870.4|168820.4|168671.4|168621.4|711
1715267700000|2024-05-09 15:15:00|168683.8|168633.8|168777.9|168727.9|168793.8|168743.8|168665.2|168615.2|653
1715268000000|2024-05-09 15:20:00|168778.8|168728.8|168706.7|168656.7|168778.8|168728.8|168688.3|168638.3|487
1715268300000|2024-05-09 15:25:00|168707.2|168657.2|168804.9|168754.9|168808.3|168758.3|168689.9|168639.9|553
1715268600000|2024-05-09 15:30:00|168804.8|168754.8|168713.8|168663.8|168817.2|168767.2|168697.2|168647.2|610
1715268900000|2024-05-09 15:35:00|168713.7|168663.7|168714.4|168664.4|168715.9|168665.9|168641.3|168591.3|565
1715269200000|2024-05-09 15:40:00|168714.2|168664.2|168672.9|168622.9|168745.6|168695.6|168663.8|168613.8|536
1715269500000|2024-05-09 15:45:00|168672.7|168622.7|168653.2|168603.2|168686|168636|168602.7|168552.7|662
1715269800000|2024-05-09 15:50:00|168653.7|168603.7|168738.2|168688.2|168749.8|168699.8|168653.7|168603.7|550
1715270100000|2024-05-09 15:55:00|168737.9|168687.9|168650.2|168600.2|168744.4|168694.4|168647.9|168597.9|524
1715270400000|2024-05-09 16:00:00|168649.9|168599.9|168710|168660|168720.6|168670.6|168646.6|168596.6|587
1715270700000|2024-05-09 16:05:00|168709.4|168659.4|168725.9|168675.9|168763.6|168713.6|168699.4|168649.4|564
1715271000000|2024-05-09 16:10:00|168726.2|168676.2|168749.7|168699.7|168807.5|168757.5|168693.8|168643.8|596
1715271300000|2024-05-09 16:15:00|168749|168699|168831.5|168781.5|168834.4|168784.4|168743.7|168693.7|530
1715271600000|2024-05-09 16:20:00|168831.4|168781.4|168815.6|168765.6|168882.4|168832.4|168799.8|168749.8|552
1715271900000|2024-05-09 16:25:00|168815.2|168765.2|168872.2|168822.2|168879.8|168829.8|168813.9|168763.9|485
1715272200000|2024-05-09 16:30:00|168865.9|168815.9|168868.8|168818.8|168944.9|168894.9|168815.8|168765.8|634
1715272500000|2024-05-09 16:35:00|168869|168819|168864.6|168814.6|168889.1|168839.1|168804.9|168754.9|575
1715272800000|2024-05-09 16:40:00|168863.4|168813.4|168748|168698|168863.4|168813.4|168735.9|168685.9|582
1715273100000|2024-05-09 16:45:00|168747.7|168697.7|168773.5|168723.5|168785.7|168735.7|168711.9|168661.9|530
1715273400000|2024-05-09 16:50:00|168773.2|168723.2|168755.9|168705.9|168775.5|168725.5|168709.5|168659.5|538
1715273700000|2024-05-09 16:55:00|168755.6|168705.6|168752.5|168702.5|168822.4|168772.4|168745.8|168695.8|608
1715274000000|2024-05-09 17:00:00|168753.7|168703.7|168692.3|168642.3|168812.7|168762.7|168685.6|168635.6|762
1715274300000|2024-05-09 17:05:00|168692.4|168642.4|168686.1|168636.1|168730|168680|168642.1|168592.1|709
1715274600000|2024-05-09 17:10:00|168685.8|168635.8|168615.1|168565.1|168690.1|168640.1|168593.9|168543.9|699
1715274900000|2024-05-09 17:15:00|168615.2|168565.2|168588.1|168538.1|168660.1|168610.1|168585|168535|550
1715275200000|2024-05-09 17:20:00|168588.4|168538.4|168586|168536|168635.4|168585.4|168583.3|168533.3|602
1715275500000|2024-05-09 17:25:00|168585.7|168535.7|168606.3|168556.3|168606.8|168556.8|168552.8|168502.8|510
1715275800000|2024-05-09 17:30:00|168606.4|168556.4|168594.8|168544.8|168631.1|168581.1|168566.5|168516.5|510
1715276100000|2024-05-09 17:35:00|168594.6|168544.6|168598.6|168548.6|168610.8|168560.8|168578.9|168528.9|536
1715276400000|2024-05-09 17:40:00|168598.5|168548.5|168494.2|168444.2|168611.3|168561.3|168492.9|168442.9|517
1715276700000|2024-05-09 17:45:00|168493.7|168443.7|168580.3|168530.3|168642|168592|168478.5|168428.5|535
1715277000000|2024-05-09 17:50:00|168579.1|168529.1|168607.3|168557.3|168630.7|168580.7|168557.8|168507.8|568
1715277300000|2024-05-09 17:55:00|168607.1|168557.1|168630.7|168580.7|168675.1|168625.1|168593.1|168543.1|588
1715277600000|2024-05-09 18:00:00|168630.8|168580.8|168681.3|168631.3|168735.8|168685.8|168630.8|168580.8|624
1715277900000|2024-05-09 18:05:00|168682.8|168632.8|168726.9|168676.9|168734.8|168684.8|168641.5|168591.5|589
1715278200000|2024-05-09 18:10:00|168726.6|168676.6|168770.3|168720.3|168776.6|168726.6|168703.1|168653.1|662
1715278500000|2024-05-09 18:15:00|168771.1|168721.1|168751.3|168701.3|168785.2|168735.2|168726.8|168676.8|575
1715278800000|2024-05-09 18:20:00|168750.6|168700.6|168754.1|168704.1|168778.9|168728.9|168721.3|168671.3|433
1715279100000|2024-05-09 18:25:00|168753.8|168703.8|168692.9|168642.9|168754.9|168704.9|168691|168641|400
1715279400000|2024-05-09 18:30:00|168693.2|168643.2|168754.9|168704.9|168768.2|168718.2|168689.9|168639.9|448
1715279700000|2024-05-09 18:35:00|168754.2|168704.2|168720.4|168670.4|168804.9|168754.9|168712.7|168662.7|569
1715280000000|2024-05-09 18:40:00|168720.1|168670.1|168671.8|168621.8|168723.6|168673.6|168666.1|168616.1|431
1715280300000|2024-05-09 18:45:00|168672.4|168622.4|168700.2|168650.2|168728.8|168678.8|168661.5|168611.5|499
1715280600000|2024-05-09 18:50:00|168700.1|168650.1|168681.8|168631.8|168700.1|168650.1|168619.4|168569.4|619
1715280900000|2024-05-09 18:55:00|168681.7|168631.7|168754.4|168605.7|168785.6|168682.3|168680.5|168605.7|464
1715281200000|2024-05-09 19:00:00|168750.1|168605.2|168378.4|168328.4|168769.2|168617.1|168360|168238.4|713
1715281500000|2024-05-09 19:05:00|168378.5|168328.5|168121.4|168071.4|168387.1|168337.1|168111.8|168061.8|595
1715281800000|2024-05-09 19:10:00|168122.3|168072.3|168011.7|167961.7|168152.3|168102.3|168003.3|167953.3|488
1715282100000|2024-05-09 19:15:00|168003.5|167953.5|168148.6|168098.6|168151.3|168101.3|167916.6|167866.6|503
1715282400000|2024-05-09 19:20:00|168149.3|168099.3|168123.9|168073.9|168182.2|168132.2|168099.9|168049.9|383
1715282700000|2024-05-09 19:25:00|168120.9|168070.9|168124.4|168074.4|168178.6|168128.6|168088.1|168038.1|610
1715283000000|2024-05-09 19:30:00|168118.3|168068.3|168131.6|168081.6|168143.4|168093.4|168093.7|168043.7|529
1715283300000|2024-05-09 19:35:00|168132.6|168082.6|167985.6|167935.6|168132.6|168082.6|167967.5|167917.5|613
1715283600000|2024-05-09 19:40:00|167985.8|167935.8|167861.4|167811.4|167988.9|167938.9|167837.5|167787.5|663
1715283900000|2024-05-09 19:45:00|167860.4|167810.4|167875|167825|167886.3|167836.3|167826|167776|644
1715284200000|2024-05-09 19:50:00|167888.3|167838.3|167950.8|167900.8|167951.5|167901.5|167861.6|167811.6|651
1715284500000|2024-05-09 19:55:00|167950.3|167900.3|167883.1|167833.1|167973.4|167923.4|167877|167827|609
1715284800000|2024-05-09 20:00:00|167882.9|167832.9|167886.1|167761.1|167900.1|167835.9|167841.8|167760.9|305
1715285100000|2024-05-09 20:05:00|167885.9|167760.9|167974.9|167849.9|167974.9|167849.9|167885.9|167760.9|210
1715285400000|2024-05-09 20:10:00|167974.6|167849.6|168012.8|167887.8|168013.1|167888.1|167935.6|167810.6|182
1715285700000|2024-05-09 20:15:00|168011.5|167886.5|168016.7|167891.7|168031.6|167906.6|168011.5|167886.5|113
1715286000000|2024-05-09 20:20:00|168017.7|167892.7|167864.9|167814.9|168017.8|167896.5|167862.3|167812.1|170
1715286300000|2024-05-09 20:25:00|167864.8|167814.8|167879|167754|167903.2|167815.3|167837.4|167752.9|160
1715286600000|2024-05-09 20:30:00|167840.1|167790.1|167840.6|167790.6|167841.3|167791.3|167835.8|167785.8|167
1715286900000|2024-05-09 20:35:00|167840.2|167790.2|167835.4|167785.4|167843.6|167793.6|167828.4|167778.4|154
1715287200000|2024-05-09 20:40:00|167837|167787|167859.1|167734.1|167874.5|167787.2|167768|167718|198
1715287500000|2024-05-09 20:45:00|167858.9|167733.9|167898.7|167773.7|167901.3|167776.3|167810.2|167685.2|160
1715287800000|2024-05-09 20:50:00|167898.6|167773.6|167969.6|167844.6|167973.9|167848.9|167886.5|167761.5|220
1715288100000|2024-05-09 20:55:00|167965.2|167840.2|167982.1|167704.2|167982.1|167842.8|167884.6|167669.9|231
1715288400000|2024-05-09 21:00:00|167984.3|167674.3|167898.6|167588.6|167996.2|167754.7|167898.6|167588.6|22
1715288700000|2024-05-09 21:05:00|167891.8|167581.8|168011.4|167701.4|168016.1|167706.1|167891.8|167581.8|62
1715289000000|2024-05-09 21:10:00|168011.3|167701.3|167991.1|167681.1|168019.5|167709.5|167991.1|167681.1|40
1715289300000|2024-05-09 21:15:00|167991.4|167681.4|167994.6|167684.6|168013|167703|167991.1|167681.1|72
1715289600000|2024-05-09 21:20:00|167994.7|167684.7|168006.2|167696.2|168007.7|167697.7|167994.7|167684.7|29
1715289900000|2024-05-09 21:25:00|168006.4|167696.4|167997.4|167687.4|168011|167701|167997.3|167687.3|20
1715290200000|2024-05-09 21:30:00|167998.2|167688.2|168016.5|167706.5|168017.3|167707.3|167998.2|167688.2|31
1715290500000|2024-05-09 21:35:00|168016.4|167706.4|168024|167714|168028|167718|168005.6|167695.6|56
1715290800000|2024-05-09 21:40:00|168024.2|167714.2|168057|167789.4|168070.4|167789.4|168021|167711|113
1715291100000|2024-05-09 21:45:00|168062.7|167775|168063|167753|168079.4|167782.4|168045.1|167735.1|87
1715291400000|2024-05-09 21:50:00|168062.9|167752.9|168105.5|167795.5|168230.3|167920.3|168039.5|167752.4|388
1715291700000|2024-05-09 21:55:00|168104|167794|168042.1|167732.1|168164.1|167854.1|168035.4|167725.4|256
1715292000000|2024-05-09 22:00:00|168035.4|167725.4|167932.8|167805.2|168065.3|167824.5|167929.6|167725.4|214
1715292300000|2024-05-09 22:05:00|167934|167804.5|167929.5|167804.5|167947.5|167807.7|167925.3|167789.7|106
1715292600000|2024-05-09 22:10:00|167926.3|167801.3|168048.3|167923.3|168050.1|167925.1|167921.2|167796.2|103
1715292900000|2024-05-09 22:15:00|168059.9|167934.9|168062.6|167937.6|168068|167943|168053.1|167928.1|129
1715293200000|2024-05-09 22:20:00|168063.3|167938.3|168071.7|167946.7|168072.1|167947.1|168049.7|167924.7|126
1715293500000|2024-05-09 22:25:00|168070.9|167945.9|168044.7|167919.7|168072.6|167947.6|168033.6|167908.6|77
1715293800000|2024-05-09 22:30:00|168047.4|167922.4|168043|167918|168047.8|167922.8|168040.7|167915.7|58
1715294100000|2024-05-09 22:35:00|168042.9|167917.9|168043.1|167918.1|168043.8|167918.8|168034.9|167909.9|47
1715294400000|2024-05-09 22:40:00|168040.6|167915.6|168044.2|167919.2|168044.2|167919.2|168037.3|167912.3|59
1715294700000|2024-05-09 22:45:00|168044.3|167919.3|168042|167917|168046.9|167921.9|168035.9|167910.9|69
1715295000000|2024-05-09 22:50:00|168039.8|167914.8|167991.9|167866.9|168042|167917|167982.5|167857.5|135
1715295300000|2024-05-09 22:55:00|167992.8|167867.8|167998.5|167873.5|168000.8|167875.8|167987.4|167862.4|86
1715295600000|2024-05-09 23:00:00|167996.9|167871.9|167981|167856|167999.1|167874.1|167963.6|167838.6|111
1715295900000|2024-05-09 23:05:00|167981.4|167856.4|167941.2|167816.2|167984.4|167859.4|167910.8|167785.8|140
1715296200000|2024-05-09 23:10:00|167941.4|167816.4|167936.3|167811.3|167947.8|167822.8|167926.4|167801.4|106
1715296500000|2024-05-09 23:15:00|167935.6|167810.6|167959.9|167834.9|167961.8|167836.8|167933.4|167808.4|84
1715296800000|2024-05-09 23:20:00|167959.3|167834.3|167964.7|167839.7|167967.8|167842.8|167939.8|167814.8|93
1715297100000|2024-05-09 23:25:00|167965|167840|167984.6|167859.6|167985|167860|167953.7|167828.7|79
1715297400000|2024-05-09 23:30:00|167985.6|167860.6|167991.9|167866.9|167991.9|167866.9|167982|167857|62
1715297700000|2024-05-09 23:35:00|167991.7|167866.7|167992.8|167867.8|168004.8|167879.8|167991.2|167866.2|73
1715298000000|2024-05-09 23:40:00|167996|167871|168000.8|167875.8|168005.1|167880.1|167979.9|167854.9|115
1715298300000|2024-05-09 23:45:00|167999.9|167874.9|167989.1|167864.1|168000.6|167875.6|167986.8|167861.8|86
1715298600000|2024-05-09 23:50:00|167989.5|167864.5|167990.1|167865.1|167992.3|167867.3|167988.5|167863.5|65
1715298900000|2024-05-09 23:55:00|167989.7|167864.7|167982.2|167857.2|167989.7|167864.7|167982.2|167857.2|68
1715299200000|2024-05-10 00:00:00|167986.8|167861.8|167962.6|167837.6|167987.6|167862.6|167944.9|167819.9|170
1715299500000|2024-05-10 00:05:00|167962.9|167837.9|167986.1|167861.1|167989|167864|167962.9|167837.9|128
1715299800000|2024-05-10 00:10:00|167985.1|167860.1|167994|167869|167996.4|167871.4|167982.7|167857.7|129
1715300100000|2024-05-10 00:15:00|167994.3|167869.3|167989.4|167864.4|167998.1|167873.1|167985.6|167860.6|111
1715300400000|2024-05-10 00:20:00|167986.4|167861.4|167998.4|167873.4|168001.6|167876.6|167982.4|167857.4|118
1715300700000|2024-05-10 00:25:00|167998.1|167873.1|167992.8|167867.8|167999.6|167908|167956|167867.5|73
1715301000000|2024-05-10 00:30:00|167992.6|167867.6|167993.8|167868.8|167994.8|167869.8|167991.1|167866.1|96
1715301300000|2024-05-10 00:35:00|167993.1|167868.1|167990|167865|167995.6|167870.6|167981.4|167856.4|62
1715301600000|2024-05-10 00:40:00|167989.4|167864.4|167987.2|167862.2|167991.1|167866.1|167985.3|167860.3|96
1715301900000|2024-05-10 00:45:00|167986.8|167861.8|167987.6|167862.6|167988.1|167863.1|167980.8|167855.8|106
1715302200000|2024-05-10 00:50:00|167987.9|167862.9|167955.7|167830.7|167991.1|167866.1|167943.9|167818.9|149
1715302500000|2024-05-10 00:55:00|167956.7|167831.7|167994.9|167869.9|167997.4|167872.4|167954.3|167829.3|245
1715302800000|2024-05-10 01:00:00|167991.4|167866.4|167967.4|167842.4|167998.4|167873.4|167960.4|167835.4|153
1715303100000|2024-05-10 01:05:00|167966.1|167841.1|167965.1|167840.1|167967.8|167842.8|167962.3|167837.3|126
1715303400000|2024-05-10 01:10:00|167964.4|167839.4|167972.9|167847.9|167976.1|167851.1|167959.8|167834.8|106
1715303700000|2024-05-10 01:15:00|167973.1|167848.1|167990.5|167865.5|167995.4|167870.4|167972.9|167847.9|155
1715304000000|2024-05-10 01:20:00|167990.2|167865.2|167993.3|167868.3|167993.6|167868.6|167986.1|167861.1|139
1715304300000|2024-05-10 01:25:00|167992.8|167867.8|167983.9|167858.9|167995.6|167870.6|167956.4|167831.4|211
1715304600000|2024-05-10 01:30:00|167983.6|167858.6|167971.9|167846.9|167986.2|167861.2|167961.1|167836.1|241
1715304900000|2024-05-10 01:35:00|167971.6|167846.6|167991.4|167866.4|168002.8|167877.8|167971.6|167846.6|212
1715305200000|2024-05-10 01:40:00|167991|167866|167994.3|167869.3|167996.7|167871.7|167987.5|167862.5|186
1715305500000|2024-05-10 01:45:00|167994.8|167869.8|168041.3|167916.3|168044.3|167919.3|167993.7|167868.7|175
1715305800000|2024-05-10 01:50:00|168040.6|167915.6|168050.4|167925.4|168063.4|167938.4|168039.8|167914.8|226
1715306100000|2024-05-10 01:55:00|168050.6|167925.6|168097.2|167972.2|168097.7|167972.7|168046.2|167921.2|244
1715306400000|2024-05-10 02:00:00|168097.5|167972.5|168110.9|167985.9|168126.8|168001.8|168097.5|167972.5|268
1715306700000|2024-05-10 02:05:00|168110.6|167985.6|168104.2|167979.2|168119.6|167994.6|168100.9|167975.9|122
1715307000000|2024-05-10 02:10:00|168103.7|167978.7|168099.1|167974.1|168104.6|167979.6|168044.9|167919.9|242
1715307300000|2024-05-10 02:15:00|168100|167975|168091.5|167966.5|168110.1|167985.1|168091.5|167966.5|272
1715307600000|2024-05-10 02:20:00|168091.7|167966.7|168106.9|167981.9|168120.9|167995.9|168091.6|167966.6|247
1715307900000|2024-05-10 02:25:00|168106.2|167981.2|168104.8|167979.8|168110.3|167985.3|168092.2|167967.2|152
1715308200000|2024-05-10 02:30:00|168104.2|167979.2|168104.9|167979.9|168107.8|167982.8|168101.5|167976.5|123
1715308500000|2024-05-10 02:35:00|168104.3|167979.3|168130.3|168005.3|168131.6|168006.6|168104.3|167979.3|193
1715308800000|2024-05-10 02:40:00|168131.5|168006.5|168131.3|168006.3|168150|168025|168126.2|168001.2|176
1715309100000|2024-05-10 02:45:00|168131|168006|168118.9|167993.9|168131.3|168006.3|168104.8|167979.8|222
1715309400000|2024-05-10 02:50:00|168119.2|167994.2|168130.7|168005.7|168141.5|168016.5|168113.6|167988.6|212
1715309700000|2024-05-10 02:55:00|168130.8|168005.8|168145.6|168020.6|168146.7|168021.7|168129.7|168004.7|158
1715310000000|2024-05-10 03:00:00|168146|168021|168141.8|168016.8|168148.7|168023.7|168140.8|168015.8|106
1715310300000|2024-05-10 03:05:00|168141.5|168016.5|168147.2|168022.2|168148.1|168023.1|168130.7|168005.7|107
1715310600000|2024-05-10 03:10:00|168146.9|168021.9|168124.5|167999.5|168146.9|168021.9|168124.5|167999.5|93
1715310900000|2024-05-10 03:15:00|168126.3|168001.3|168102.7|167977.7|168126.3|168001.3|168097.8|167972.8|208
1715311200000|2024-05-10 03:20:00|168101.8|167976.8|168046.4|167921.4|168102.9|167977.9|168042.2|167917.2|96
1715311500000|2024-05-10 03:25:00|168046.6|167921.6|168040.4|167915.4|168049.8|167924.8|168037.5|167912.5|211
1715311800000|2024-05-10 03:30:00|168041.2|167916.2|168039.3|167914.3|168047.4|167922.4|168037.8|167912.8|115
1715312100000|2024-05-10 03:35:00|168039.7|167914.7|168036.9|167911.9|168045.2|167920.2|168033.7|167908.7|75
1715312400000|2024-05-10 03:40:00|168037|167912|168047.8|167922.8|168048|167923|168034.2|167909.2|108
1715312700000|2024-05-10 03:45:00|168046.7|167921.7|168047.6|167922.6|168050.9|167925.9|168045.7|167920.7|65
1715313000000|2024-05-10 03:50:00|168049.7|167924.7|168051.1|167926.1|168052.2|167962.6|168008.7|167920.9|62
1715313300000|2024-05-10 03:55:00|168050.8|167925.8|168049.4|167924.4|168053|167965.1|168010.9|167921.9|54
1715313600000|2024-05-10 04:00:00|168048.4|167923.4|168043.1|167918.1|168048.6|167923.6|168038.7|167913.7|61
1715313900000|2024-05-10 04:05:00|168043.4|167918.4|168044.7|167919.7|168049.8|167959.5|168005.9|167915.7|73
1715314200000|2024-05-10 04:10:00|168044.5|167919.5|168085.7|167960.7|168086.6|167961.6|168040.8|167915.8|155
1715314500000|2024-05-10 04:15:00|168086.6|167961.6|168078.2|167953.2|168099.6|167974.6|168076.5|167951.5|192
1715314800000|2024-05-10 04:20:00|168078|167953|168091.6|167966.6|168092.4|167967.4|168077.3|167952.3|80
1715315100000|2024-05-10 04:25:00|168092.5|167967.5|168101|167976|168104.4|167979.4|168091.5|167966.5|73
1715315400000|2024-05-10 04:30:00|168100.9|167975.9|168173.1|168048.1|168180.2|168055.2|168100.2|167975.2|227
1715315700000|2024-05-10 04:35:00|168174.1|168049.1|168173.3|168048.3|168174.1|168049.1|168160.4|168035.4|52
1715316000000|2024-05-10 04:40:00|168168.4|168043.4|168171.2|168046.2|168176.4|168087|168135.1|168041.4|56
1715316300000|2024-05-10 04:45:00|168169.9|168044.9|168158.7|168033.7|168170.8|168045.8|168152.1|168027.1|91
1715316600000|2024-05-10 04:50:00|168158.5|168033.5|168159.4|168034.4|168160.8|168035.8|168158.1|168033.1|47
1715316900000|2024-05-10 04:55:00|168159.1|168034.1|168157.7|168032.7|168165.8|168040.8|168157.2|168032.2|108
1715317200000|2024-05-10 05:00:00|168123.2|168073.2|168080.2|167955.2|168159.5|168073.2|168071.8|167946.8|153
1715317500000|2024-05-10 05:05:00|168080.1|167955.1|168077.2|167952.2|168089.9|167964.9|168076.1|167951.1|119
1715317800000|2024-05-10 05:10:00|168077.7|167952.7|168072.4|167947.4|168078|167953|168065.7|167940.7|179
1715318100000|2024-05-10 05:15:00|168072.7|167947.7|168073.9|167948.9|168073.9|167948.9|168066.6|167941.6|168
1715318400000|2024-05-10 05:20:00|168073.2|167948.2|168073|167948|168074.3|167987.4|168035.6|167942.3|162
1715318700000|2024-05-10 05:25:00|168072.7|167947.7|168071.2|167946.2|168073.4|167948.4|168067.2|167942.2|113
1715319000000|2024-05-10 05:30:00|168072.6|167947.6|168109.9|167984.9|168110.6|167985.6|168068.5|167943.5|160
1715319300000|2024-05-10 05:35:00|168110.3|167985.3|168130.8|168005.8|168132.5|168007.5|168106.7|167981.7|179
1715319600000|2024-05-10 05:40:00|168131.2|168006.2|168130|168005|168134.7|168009.7|168125|168000|326
1715319900000|2024-05-10 05:45:00|168130.1|168005.1|168127.3|168002.3|168136.2|168011.2|168120.3|167995.3|314
1715320200000|2024-05-10 05:50:00|168126.1|168001.1|168128.4|168003.4|168129|168004|168119.4|167994.4|231
1715320500000|2024-05-10 05:55:00|168129.2|168004.2|168124.5|167999.5|168134.2|168009.2|168115.2|167990.2|388
1715320800000|2024-05-10 06:00:00|168126|168001|168082.9|167957.9|168129|168004|168052.3|167927.3|387
1715321100000|2024-05-10 06:05:00|168083.3|167958.3|168058.2|167933.2|168083.3|167958.3|168058.2|167933.2|354
1715321400000|2024-05-10 06:10:00|168058.5|167933.5|168063.5|167938.5|168064.1|167939.1|168043.5|167918.5|463
1715321700000|2024-05-10 06:15:00|168063.3|167938.3|168069.8|167944.8|168077|167952|168051.4|167926.4|337
1715322000000|2024-05-10 06:20:00|168070|167945|168020.9|167895.9|168070|167945|168020.4|167895.4|361
1715322300000|2024-05-10 06:25:00|168021|167896|168050.7|167925.7|168057.1|167932.1|168021|167896|303
1715322600000|2024-05-10 06:30:00|168050.4|167925.4|168086|167961|168090.3|167965.3|168044.3|167919.3|345
1715322900000|2024-05-10 06:35:00|168085.6|167960.6|168100|167975|168107.9|167982.9|168054|167929|313
1715323200000|2024-05-10 06:40:00|168099.4|167974.4|168036.6|167986.6|168099.6|168019|168032.2|167965.2|348
1715323500000|2024-05-10 06:45:00|168036.1|167986.1|168103.2|168053.2|168112|168062|168020.8|167932.9|315
1715323800000|2024-05-10 06:50:00|168103|168053|168118|168068|168147.4|168097.4|168101.9|168051.9|321
1715324100000|2024-05-10 06:55:00|168117.5|168067.5|168081.4|168031.4|168120.9|168070.9|168062.3|168012.3|326
1715324400000|2024-05-10 07:00:00|168079.4|168029.4|168104.5|168054.5|168115.6|168065.6|168057.1|168007.1|546
1715324700000|2024-05-10 07:05:00|168104|168054|168144.9|168094.9|168152.9|168102.9|168103.7|168053.7|506
1715325000000|2024-05-10 07:10:00|168144.5|168094.5|168090.7|168040.7|168144.5|168094.5|168059.9|168009.9|411
1715325300000|2024-05-10 07:15:00|168090.4|168040.4|168068.2|168018.2|168094.8|168044.8|168064.8|168014.8|395
1715325600000|2024-05-10 07:20:00|168068|168018|168101.8|168051.8|168107.1|168057.1|168039.4|167989.4|294
1715325900000|2024-05-10 07:25:00|168101.9|168051.9|168039.9|167989.9|168105.6|168055.6|168016.6|167966.6|441
1715326200000|2024-05-10 07:30:00|168039.7|167989.7|168021.4|167971.4|168039.7|167989.7|167985.2|167935.2|498
1715326500000|2024-05-10 07:35:00|168021.6|167971.6|168051.9|168001.9|168056|168006|168011.9|167961.9|366
1715326800000|2024-05-10 07:40:00|168050.7|168000.7|168073.9|168023.9|168108|168058|168043.7|167993.7|341
1715327100000|2024-05-10 07:45:00|168073.7|168023.7|168004.4|167954.4|168083.2|168033.2|167990.5|167940.5|406
1715327400000|2024-05-10 07:50:00|168002.3|167952.3|167973|167923|168020.8|167970.8|167951.1|167901.1|402
1715327700000|2024-05-10 07:55:00|167973.2|167923.2|167986|167936|167993.4|167943.4|167970.2|167920.2|421
1715328000000|2024-05-10 08:00:00|167985.6|167935.6|167914.6|167864.6|167985.6|167935.6|167911.6|167861.6|447
1715328300000|2024-05-10 08:05:00|167914.4|167864.4|167798.7|167748.7|167914.4|167864.4|167790.6|167740.6|471
1715328600000|2024-05-10 08:10:00|167798.4|167748.4|167734.9|167684.9|167798.9|167748.9|167690.1|167640.1|499
1715328900000|2024-05-10 08:15:00|167734.6|167684.6|167715|167665|167737.1|167687.1|167707.3|167657.3|404
1715329200000|2024-05-10 08:20:00|167715.2|167665.2|167822.1|167772.1|167828.4|167778.4|167708.7|167658.7|440
1715329500000|2024-05-10 08:25:00|167821.1|167771.1|167888.3|167838.3|167902.2|167852.2|167798.9|167748.9|521
1715329800000|2024-05-10 08:30:00|167888.1|167838.1|167888.8|167838.8|167942.3|167892.3|167880.6|167830.6|440
1715330100000|2024-05-10 08:35:00|167889|167839|167889.5|167839.5|167891.6|167841.6|167851.9|167801.9|396
1715330400000|2024-05-10 08:40:00|167890.4|167840.4|167894.6|167844.6|167926.2|167876.2|167889.7|167839.7|391
1715330700000|2024-05-10 08:45:00|167895|167845|167873|167823|167901.3|167851.3|167873|167823|328
1715331000000|2024-05-10 08:50:00|167873.1|167823.1|167883.5|167833.5|167886.8|167836.8|167855.8|167805.8|328
1715331300000|2024-05-10 08:55:00|167883.4|167833.4|167868.1|167818.1|167895.1|167845.1|167860.4|167810.4|476
1715331600000|2024-05-10 09:00:00|167866.7|167816.7|167845.4|167795.4|167883.3|167833.3|167782.2|167732.2|519
1715331900000|2024-05-10 09:05:00|167844.9|167794.9|167866.4|167741.4|167867.2|167794.9|167811.7|167734.6|347
1715332200000|2024-05-10 09:10:00|167866.6|167741.6|167734.6|167684.6|167876.9|167756.5|167733.2|167683.2|453
1715332500000|2024-05-10 09:15:00|167734.8|167684.8|167707.7|167657.7|167769.3|167719.3|167706.6|167656.6|455
1715332800000|2024-05-10 09:20:00|167708.9|167658.9|167642.2|167592.2|167708.9|167658.9|167638.7|167588.7|511
1715333100000|2024-05-10 09:25:00|167642|167592|167625.7|167575.7|167657.8|167607.8|167593.8|167543.8|304
1715333400000|2024-05-10 09:30:00|167623.5|167573.5|167659.4|167609.4|167663.6|167613.6|167611|167561|302
1715333700000|2024-05-10 09:35:00|167659.7|167609.7|167573|167523|167667.1|167617.1|167564.4|167514.4|366
1715334000000|2024-05-10 09:40:00|167572.8|167522.8|167604|167554|167608.1|167558.1|167572.8|167522.8|354
1715334300000|2024-05-10 09:45:00|167603.2|167553.2|167558.8|167508.8|167630.4|167580.4|167553.6|167503.6|314
1715334600000|2024-05-10 09:50:00|167558.3|167508.3|167534.1|167484.1|167564.9|167514.9|167533|167483|322
1715334900000|2024-05-10 09:55:00|167533.9|167483.9|167565.6|167515.6|167565.8|167515.8|167533.9|167483.9|444
1715335200000|2024-05-10 10:00:00|167565.5|167515.5|167579.8|167529.8|167608.8|167558.8|167565.5|167515.5|409
1715335500000|2024-05-10 10:05:00|167579.4|167529.4|167559.2|167509.2|167581.1|167531.1|167535.2|167485.2|293
1715335800000|2024-05-10 10:10:00|167559.4|167509.4|167521.3|167471.3|167562.3|167512.3|167513.9|167463.9|300
1715336100000|2024-05-10 10:15:00|167521.1|167471.1|167523.2|167473.2|167526.1|167476.1|167511|167461|378
1715336400000|2024-05-10 10:20:00|167523.3|167473.3|167468.7|167418.7|167548.8|167498.8|167464.8|167414.8|268
1715336700000|2024-05-10 10:25:00|167468.8|167418.8|167496.9|167446.9|167534.9|167484.9|167455.4|167405.4|359
1715337000000|2024-05-10 10:30:00|167495.6|167445.6|167460|167410|167498.2|167448.2|167446|167396|318
1715337300000|2024-05-10 10:35:00|167460.1|167410.1|167466.8|167416.8|167471.8|167421.8|167448.2|167398.2|271
1715337600000|2024-05-10 10:40:00|167466.7|167416.7|167432.8|167382.8|167468.8|167418.8|167411.1|167361.1|243
1715337900000|2024-05-10 10:45:00|167433.1|167383.1|167551.7|167501.7|167571.9|167521.9|167419.9|167369.9|347
1715338200000|2024-05-10 10:50:00|167551.6|167501.6|167638.1|167588.1|167640.1|167590.1|167548.4|167498.4|348
1715338500000|2024-05-10 10:55:00|167637.2|167587.2|167601.1|167551.1|167646.1|167596.1|167590.1|167540.1|361
1715338800000|2024-05-10 11:00:00|167601.4|167551.4|167589.7|167539.7|167615.3|167565.3|167587.1|167537.1|341
1715339100000|2024-05-10 11:05:00|167588.7|167538.7|167590|167540|167624.9|167574.9|167553.7|167503.7|383
1715339400000|2024-05-10 11:10:00|167589.8|167539.8|167590|167540|167591.4|167541.4|167588.4|167538.4|10
1715339700000|2024-05-10 11:15:00|167612.6|167562.6|167680.4|167630.4|167680.4|167630.4|167611.1|167561.1|167
1715340000000|2024-05-10 11:20:00|167757.8|167707.8|167758.5|167708.5|167764.6|167714.6|167720.8|167670.8|362
1715340300000|2024-05-10 11:25:00|167758.6|167708.6|167676.7|167626.7|167759.3|167709.3|167674.2|167624.2|334
1715340600000|2024-05-10 11:30:00|167676.5|167626.5|167637.6|167587.6|167716.2|167666.2|167621.6|167571.6|458
1715340900000|2024-05-10 11:35:00|167637.1|167587.1|167646.5|167596.5|167678.5|167628.5|167614.4|167564.4|440
1715341200000|2024-05-10 11:40:00|167646.8|167596.8|167608.6|167558.6|167678.1|167628.1|167606.8|167556.8|391
1715341500000|2024-05-10 11:45:00|167608.3|167558.3|167585.6|167535.6|167608.5|167558.5|167556.1|167506.1|392
1715341800000|2024-05-10 11:50:00|167583.7|167533.7|167602.8|167552.8|167613.2|167563.2|167575.1|167525.1|441
1715342100000|2024-05-10 11:55:00|167602.9|167552.9|167592.8|167542.8|167664.8|167614.8|167588.6|167538.6|516
1715342400000|2024-05-10 12:00:00|167592.2|167542.2|167581.9|167531.9|167637.5|167587.5|167560.6|167510.6|684
1715342700000|2024-05-10 12:05:00|167581.8|167531.8|167690.5|167640.5|167698.7|167648.7|167545.1|167495.1|612
1715343000000|2024-05-10 12:10:00|167691.8|167641.8|167695.8|167645.8|167701|167651|167591.3|167541.3|625
1715343300000|2024-05-10 12:15:00|167696|167646|167587.7|167537.7|167701.2|167651.2|167583.3|167533.3|581
1715343600000|2024-05-10 12:20:00|167587.5|167537.5|167468.9|167418.9|167638.1|167588.1|167442.6|167392.6|610
1715343900000|2024-05-10 12:25:00|167469.7|167419.7|167441.3|167391.3|167470.1|167420.1|167412.1|167362.1|445
1715344200000|2024-05-10 12:30:00|167440.3|167390.3|167478.8|167428.8|167525.7|167475.7|167433.2|167383.2|650
1715344500000|2024-05-10 12:35:00|167479.4|167429.4|167571|167521|167586.3|167536.3|167450.2|167400.2|743
1715344800000|2024-05-10 12:40:00|167571.1|167521.1|167616.1|167566.1|167650.9|167600.9|167553.4|167503.4|761
1715345100000|2024-05-10 12:45:00|167616.5|167566.5|167547.2|167497.2|167679.2|167629.2|167531.9|167481.9|703
1715345400000|2024-05-10 12:50:00|167547|167497|167615.4|167565.4|167651.4|167601.4|167546.9|167496.9|618
1715345700000|2024-05-10 12:55:00|167609.7|167559.7|167682.3|167632.3|167696.2|167646.2|167607.8|167557.8|637
1715346000000|2024-05-10 13:00:00|167681.9|167631.9|167790.3|167740.3|167804.9|167754.9|167667.3|167617.3|666
1715346300000|2024-05-10 13:05:00|167788.9|167738.9|167801.5|167751.5|167812.6|167762.6|167751.6|167701.6|562
1715346600000|2024-05-10 13:10:00|167801.7|167751.7|167610.3|167560.3|167802.1|167752.1|167606.2|167556.2|626
1715346900000|2024-05-10 13:15:00|167611.5|167561.5|167549|167499|167637|167587|167529.1|167479.1|586
1715347200000|2024-05-10 13:20:00|167548.9|167498.9|167582.3|167532.3|167612.2|167562.2|167503.9|167453.9|678
1715347500000|2024-05-10 13:25:00|167582.1|167532.1|167607.2|167557.2|167658.9|167608.9|167573.9|167523.9|592
1715347800000|2024-05-10 13:30:00|167595|167545|167525.6|167475.6|167614.3|167564.3|167517.7|167467.7|689
1715348100000|2024-05-10 13:35:00|167524.7|167474.7|167434.6|167384.6|167527.2|167477.2|167430.5|167380.5|597
1715348400000|2024-05-10 13:40:00|167434.8|167384.8|167300.6|167250.6|167435.9|167385.9|167294.7|167244.7|748
1715348700000|2024-05-10 13:45:00|167300.3|167250.3|167275.8|167225.8|167329.4|167279.4|167240|167190|637
1715349000000|2024-05-10 13:50:00|167275.7|167225.7|167341.7|167291.7|167359.8|167309.8|167272.9|167222.9|643
1715349300000|2024-05-10 13:55:00|167341.6|167291.6|167462.3|167152.3|167462.3|167296|167294.7|167152|450
1715349600000|2024-05-10 14:00:00|167357.7|167211.6|167303.3|167253.3|167469.7|167400.1|167285.8|167180.6|901
1715349900000|2024-05-10 14:05:00|167303|167253|167336.2|167286.2|167402.4|167352.4|167260.8|167210.8|847
1715350200000|2024-05-10 14:10:00|167336.5|167286.5|167433.7|167383.7|167543.5|167493.5|167336.5|167286.5|818
1715350500000|2024-05-10 14:15:00|167432.7|167382.7|167568.8|167518.8|167588.4|167538.4|167424|167374|842
1715350800000|2024-05-10 14:20:00|167568.9|167518.9|167636.2|167586.2|167701.7|167651.7|167568.3|167518.3|874
1715351100000|2024-05-10 14:25:00|167636.4|167586.4|167630.8|167580.8|167706.8|167656.8|167626.3|167576.3|781
1715351400000|2024-05-10 14:30:00|167631.2|167581.2|167666.5|167616.5|167722.2|167672.2|167574.2|167524.2|732
1715351700000|2024-05-10 14:35:00|167665.4|167615.4|167584|167534|167705.2|167655.2|167581.9|167531.9|706
1715352000000|2024-05-10 14:40:00|167583.4|167533.4|167552.4|167502.4|167599.8|167549.8|167497.4|167447.4|661
1715352300000|2024-05-10 14:45:00|167552.1|167502.1|167470|167420|167593.9|167543.9|167418.7|167368.7|722
1715352600000|2024-05-10 14:50:00|167468.8|167418.8|167593.5|167543.5|167635.3|167585.3|167441.5|167391.5|744
1715352900000|2024-05-10 14:55:00|167592.5|167542.5|167512.6|167462.6|167593.6|167543.6|167482.4|167432.4|837
1715353200000|2024-05-10 15:00:00|167512.8|167462.8|167621.6|167571.6|167627.5|167577.5|167497.5|167447.5|854
1715353500000|2024-05-10 15:05:00|167621.8|167571.8|167632.2|167582.2|167695.1|167645.1|167574.5|167524.5|765
1715353800000|2024-05-10 15:10:00|167632.5|167582.5|167657.1|167607.1|167685|167635|167596.8|167546.8|749
1715354100000|2024-05-10 15:15:00|167657.6|167607.6|167627.1|167577.1|167657.8|167607.8|167560.2|167510.2|632
1715354400000|2024-05-10 15:20:00|167628.2|167578.2|167631.9|167581.9|167687.2|167637.2|167597.9|167547.9|689
1715354700000|2024-05-10 15:25:00|167627.9|167577.9|167545.5|167495.5|167639.4|167589.4|167542.2|167492.2|634
1715355000000|2024-05-10 15:30:00|167546.6|167496.6|167566.9|167516.9|167580.5|167530.5|167526|167476|639
1715355300000|2024-05-10 15:35:00|167565.7|167515.7|167606.7|167556.7|167627.6|167577.6|167547.9|167497.9|618
1715355600000|2024-05-10 15:40:00|167609.4|167559.4|167539.2|167489.2|167631.9|167581.9|167514.5|167464.5|645
1715355900000|2024-05-10 15:45:00|167540|167490|167740.2|167690.2|167742.9|167692.9|167536.7|167486.7|652
1715356200000|2024-05-10 15:50:00|167739.4|167689.4|167787.2|167737.2|167795|167745|167639.2|167589.2|618
1715356500000|2024-05-10 15:55:00|167761.6|167711.6|167725.5|167675.5|167780.5|167730.5|167716.4|167666.4|627
1715356800000|2024-05-10 16:00:00|167724.5|167674.5|167833|167783|167833.4|167783.4|167720.8|167670.8|721
1715357100000|2024-05-10 16:05:00|167833.4|167783.4|167832.9|167782.9|167859.2|167809.2|167778.7|167728.7|646
1715357400000|2024-05-10 16:10:00|167832|167782|167803.8|167753.8|167861|167811|167776.3|167726.3|516
1715357700000|2024-05-10 16:15:00|167804.5|167754.5|167840.4|167790.4|167873.5|167823.5|167804.4|167754.4|505
1715358000000|2024-05-10 16:20:00|167842.9|167792.9|167776.7|167726.7|167905.8|167855.8|167774.4|167724.4|518
1715358300000|2024-05-10 16:25:00|167777.1|167727.1|167768.4|167718.4|167828.5|167778.5|167743.8|167693.8|614
1715358600000|2024-05-10 16:30:00|167768.5|167718.5|167767.7|167717.7|167770.1|167720.1|167721.2|167671.2|468
1715358900000|2024-05-10 16:35:00|167768.3|167718.3|167749.6|167699.6|167768.3|167718.3|167734.9|167684.9|480
1715359200000|2024-05-10 16:40:00|167749.7|167699.7|167739.6|167689.6|167750.1|167700.1|167726.6|167676.6|513
1715359500000|2024-05-10 16:45:00|167739.1|167689.1|167752.3|167702.3|167817.7|167767.7|167732.8|167682.8|545
1715359800000|2024-05-10 16:50:00|167752.2|167702.2|167764.3|167714.3|167775.7|167725.7|167748.4|167698.4|755
1715360100000|2024-05-10 16:55:00|167764.4|167714.4|167796.1|167746.1|167835.5|167785.5|167759.6|167709.6|537
1715360400000|2024-05-10 17:00:00|167795.5|167745.5|167824.8|167774.8|167837.6|167787.6|167790.3|167740.3|596
1715360700000|2024-05-10 17:05:00|167825.1|167775.1|167782.1|167732.1|167864.6|167814.6|167777.6|167727.6|451
1715361000000|2024-05-10 17:10:00|167781.3|167731.3|167746|167696|167821.8|167771.8|167744.9|167694.9|506
1715361300000|2024-05-10 17:15:00|167745.6|167695.6|167718.3|167668.3|167750.3|167700.3|167682|167632|515
1715361600000|2024-05-10 17:20:00|167718.6|167668.6|167741.4|167691.4|167775.1|167725.1|167717.5|167667.5|576
1715361900000|2024-05-10 17:25:00|167741.7|167691.7|167693.5|167643.5|167752.5|167702.5|167685.4|167635.4|628
1715362200000|2024-05-10 17:30:00|167693.1|167643.1|167805.7|167755.7|167809.1|167759.1|167692.9|167642.9|616
1715362500000|2024-05-10 17:35:00|167805.4|167755.4|167781.1|167731.1|167810.3|167760.3|167778.6|167728.6|393
1715362800000|2024-05-10 17:40:00|167783.2|167733.2|167744.1|167694.1|167783.7|167733.7|167719.9|167669.9|443
1715363100000|2024-05-10 17:45:00|167743.8|167693.8|167798.6|167748.6|167802.8|167752.8|167724.9|167674.9|437
1715363400000|2024-05-10 17:50:00|167798.5|167748.5|167783.8|167733.8|167805.7|167755.7|167781.2|167731.2|441
1715363700000|2024-05-10 17:55:00|167784.2|167734.2|167781.8|167731.8|167800.9|167750.9|167776.1|167726.1|459
1715364000000|2024-05-10 18:00:00|167782.7|167732.7|167841|167791|167859.1|167809.1|167782.7|167732.7|563
1715364300000|2024-05-10 18:05:00|167840.6|167790.6|167823.7|167773.7|167845|167795|167801.8|167751.8|461
1715364600000|2024-05-10 18:10:00|167824.2|167774.2|167868.2|167818.2|167899|167849|167824.1|167774.1|344
1715364900000|2024-05-10 18:15:00|167867.5|167817.5|167854.3|167804.3|167884.7|167834.7|167851.3|167801.3|447
1715365200000|2024-05-10 18:20:00|167854.2|167804.2|167838.7|167788.7|167887.8|167837.8|167815|167765|469
1715365500000|2024-05-10 18:25:00|167839|167789|167887.6|167837.6|167913.7|167863.7|167836|167786|446
1715365800000|2024-05-10 18:30:00|167888.4|167838.4|167898.9|167848.9|167931.3|167881.3|167874.3|167824.3|564
1715366100000|2024-05-10 18:35:00|167896.2|167846.2|167899.6|167849.6|167903.4|167853.4|167887.9|167837.9|376
1715366400000|2024-05-10 18:40:00|167900.4|167850.4|167910.1|167860.1|167913.4|167863.4|167893.8|167843.8|460
1715366700000|2024-05-10 18:45:00|167910.5|167860.5|167965.3|167915.3|167974.4|167924.4|167899.2|167849.2|561
1715367000000|2024-05-10 18:50:00|167965.7|167915.7|167971.2|167921.2|167971.3|167921.3|167899.5|167849.5|568
1715367300000|2024-05-10 18:55:00|167971.7|167921.7|167918.6|167868.6|167973.4|167923.4|167915.8|167865.8|520
1715367600000|2024-05-10 19:00:00|167918.2|167868.2|167884.5|167834.5|167921.2|167871.2|167877.5|167827.5|528
1715367900000|2024-05-10 19:05:00|167884.8|167834.8|167891.9|167841.9|167894|167844|167870.7|167820.7|534
1715368200000|2024-05-10 19:10:00|167890.8|167840.8|167905.1|167855.1|167917.8|167867.8|167885.9|167835.9|467
1715368500000|2024-05-10 19:15:00|167907|167857|167871.3|167821.3|167908.8|167858.8|167869.2|167819.2|355
1715368800000|2024-05-10 19:20:00|167871.6|167821.6|167876|167826|167891.1|167841.1|167853.1|167803.1|386
1715369100000|2024-05-10 19:25:00|167876.3|167826.3|167889.5|167839.5|167902.9|167852.9|167876.3|167826.3|418
1715369400000|2024-05-10 19:30:00|167888.7|167838.7|167884.9|167834.9|167896.2|167846.2|167880.3|167830.3|476
1715369700000|2024-05-10 19:35:00|167885.2|167835.2|167827.8|167777.8|167887.1|167837.1|167822.1|167772.1|387
1715370000000|2024-05-10 19:40:00|167828.9|167778.9|167852.9|167802.9|167854.8|167804.8|167826.3|167776.3|311
1715370300000|2024-05-10 19:45:00|167851.3|167801.3|167854.6|167804.6|167861.8|167811.8|167836.5|167786.5|389
1715370600000|2024-05-10 19:50:00|167841.2|167791.2|167866.3|167816.3|167870.5|167820.5|167838.9|167788.9|225
1715370900000|2024-05-10 19:55:00|167866.5|167816.5|167864|167814|167874.8|167824.8|167861.3|167811.3|174
1715371200000|2024-05-10 20:00:00|167864.2|167814.2|167877.9|167752.9|167911|167815.8|167864.2|167745.2|157
1715371500000|2024-05-10 20:05:00|167878.4|167753.4|167877.8|167752.8|167901.1|167776.1|167874.4|167749.4|242
1715371800000|2024-05-10 20:10:00|167877.7|167752.7|167882.3|167757.3|167892.6|167767.6|167874.4|167749.4|112
1715372100000|2024-05-10 20:15:00|167882.6|167757.6|167882.4|167757.4|167883.6|167758.6|167880.8|167755.8|65
1715372400000|2024-05-10 20:20:00|167881.9|167756.9|167875.4|167750.4|167882|167757|167868.2|167743.2|120
1715372700000|2024-05-10 20:25:00|167875.9|167750.9|167892.4|167767.4|167895.1|167770.1|167875.1|167750.1|132
1715373000000|2024-05-10 20:30:00|167892.8|167767.8|167889.8|167764.8|167895.6|167770.6|167878|167753|288
1715373300000|2024-05-10 20:35:00|167890.1|167765.1|167889.7|167764.7|167893.5|167768.5|167889.6|167764.6|189
1715373600000|2024-05-10 20:40:00|167891.3|167766.3|167866.5|167741.5|167892.2|167767.2|167861.9|167736.9|79
1715373900000|2024-05-10 20:45:00|167866.7|167741.7|167811.5|167686.5|167866.7|167741.7|167804.4|167679.4|113
1715374200000|2024-05-10 20:50:00|167811.6|167686.6|167813.1|167688.1|167835|167710|167803.3|167678.3|150
1715374500000|2024-05-10 20:55:00|167819.6|167694.6|167900.3|167673.4|167901.6|167721.5|167809.9|167663.9|117
1715544000000|2024-05-12 20:00:00|167997.5|167642.5|167997.5|167642.5|168039.5|167684.5|167997.5|167642.5|3
1715544300000|2024-05-12 20:05:00|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|1
1715544600000|2024-05-12 20:10:00|167997.5|167642.5|167997.5|167642.5|167997.5|167642.5|167997.5|167642.5|1
1715544900000|2024-05-12 20:15:00|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|1
1715545200000|2024-05-12 20:20:00|167997.5|167642.5|167997.5|167642.5|167997.5|167642.5|167997.5|167642.5|1
1715545500000|2024-05-12 20:25:00|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|168039.5|167684.5|1
1715545800000|2024-05-12 20:30:00|167997.5|167642.5|168039.5|167684.5|168039.5|167684.5|167997.5|167642.5|2
1715546400000|2024-05-12 20:40:00|167997.5|167642.5|168039.5|167684.5|168039.5|167684.5|167997.5|167642.5|2
1715546700000|2024-05-12 20:45:00|167997.5|167642.5|168017|167707|168039.5|167707|167997.5|167642.5|4
1715547000000|2024-05-12 20:50:00|167975|167665|168017|167707|168017|167707|167858|167548|6
1715547600000|2024-05-12 21:00:00|168057.4|167747.4|168055.4|167745.4|168057.4|167747.4|168055.4|167745.4|16
1715547900000|2024-05-12 21:05:00|168055.2|167745.2|168017|167707|168055.2|167745.2|167993.5|167683.5|7
1715548200000|2024-05-12 21:10:00|167993.5|167683.5|168017|167707|168060.6|167750.6|167993.5|167683.5|22
1715548500000|2024-05-12 21:15:00|167970|167660|167970|167660|167970|167660|167970|167660|1
1715548800000|2024-05-12 21:20:00|168003.1|167693.1|168017|167707|168017|167707|167970|167660|5
1715549100000|2024-05-12 21:25:00|167993.5|167683.5|168017|167707|168017|167707|167993.5|167683.5|4
1715549400000|2024-05-12 21:30:00|168015.5|167705.5|168017|167707|168017|167707|167970|167660|8
1715549700000|2024-05-12 21:35:00|167970|167660|167970|167660|167970|167660|167970|167660|1
1715550000000|2024-05-12 21:40:00|168017|167707|168047.4|167737.4|168047.4|167737.4|167960|167650|15
1715550300000|2024-05-12 21:45:00|168053.7|167743.7|168136.1|167826.1|168140.9|167830.9|168047.4|167737.4|41
1715550600000|2024-05-12 21:50:00|168136|167826|167993.1|167683.1|168136|167826|167967.6|167657.6|32
1715550900000|2024-05-12 21:55:00|167958.6|167648.6|167967.6|167657.6|167994.4|167684.4|167952.6|167642.6|18
1715551200000|2024-05-12 22:00:00|167967.5|167657.5|167970.2|167660.2|168016.9|167749|167811.8|167501.8|103
1715551500000|2024-05-12 22:05:00|167962.9|167668.1|167984.7|167696.9|167992.8|167774.3|167891.3|167668.1|39
1715551800000|2024-05-12 22:10:00|167984.6|167682.7|167898.9|167772|167992.7|167777|167891|167682.6|35
1715552100000|2024-05-12 22:15:00|167912.8|167753.6|167898.2|167773.2|167984.8|167776.4|167894|167692.8|83
1715552400000|2024-05-12 22:20:00|167897.7|167772.7|167900.7|167684.3|167988.5|167777.6|167885.3|167684.3|114
1715552700000|2024-05-12 22:25:00|167971.2|167683.1|167894.2|167740|167973.3|167761.9|167857.5|167677.4|72
1715553000000|2024-05-12 22:30:00|167868|167743|167915.1|167731.9|167966.5|167752.7|167860|167672|77
1715553300000|2024-05-12 22:35:00|167886.9|167761.9|167881.5|167756.5|167890.2|167765.2|167879.9|167754.9|60
1715553600000|2024-05-12 22:40:00|167881|167756|167888.5|167763.5|167888.9|167763.9|167874.4|167749.4|35
1715553900000|2024-05-12 22:45:00|167886.4|167761.4|167888.8|167763.8|167894.5|167769.5|167863.3|167738.3|36
1715554200000|2024-05-12 22:50:00|167889.1|167764.1|167912.7|167787.7|167917.4|167792.4|167889.1|167764.1|34
1715554500000|2024-05-12 22:55:00|167909.6|167784.6|167910.4|167785.4|167913.4|167788.4|167905.2|167780.2|31
1715554800000|2024-05-12 23:00:00|167912.2|167787.2|167878.9|167753.9|167912.5|167787.5|167878.2|167753.2|71
1715555100000|2024-05-12 23:05:00|167880.2|167755.2|167876.1|167751.1|167880.2|167755.2|167872.8|167747.8|28
1715555400000|2024-05-12 23:10:00|167878.9|167753.9|167869.4|167744.4|167879.1|167754.1|167864.8|167739.8|51
1715555700000|2024-05-12 23:15:00|167864.8|167739.8|167872.4|167747.4|167874.9|167749.9|167864.8|167739.8|41
1715556000000|2024-05-12 23:20:00|167872.5|167747.5|167871.6|167746.6|167876.7|167751.7|167866.9|167741.9|52
1715556300000|2024-05-12 23:25:00|167868.7|167743.7|167869.6|167744.6|167872.9|167747.9|167859.9|167734.9|51
1715556600000|2024-05-12 23:30:00|167870.5|167745.5|167870.5|167745.5|167872.8|167747.8|167863.7|167738.7|31
1715556900000|2024-05-12 23:35:00|167868.3|167743.3|167875.3|167750.3|167884.3|167759.3|167861.2|167736.2|81
1715557200000|2024-05-12 23:40:00|167878.3|167753.3|167881|167756|167886.3|167761.3|167872|167747|35
1715557500000|2024-05-12 23:45:00|167881.8|167756.8|167868.6|167743.6|167884|167759|167868.6|167743.6|60
1715557800000|2024-05-12 23:50:00|167868.1|167743.1|167883.3|167758.3|167883.3|167758.3|167861.8|167736.8|37
1715558100000|2024-05-12 23:55:00|167883.9|167758.9|167889.6|167764.6|167893|167768|167874.1|167749.1|57
1715558400000|2024-05-13 00:00:00|167889.4|167764.4|167846|167796|167892.6|167822|167846|167759.3|110
1715558700000|2024-05-13 00:05:00|167846.9|167796.9|167848.9|167798.9|167852.4|167802.4|167834.7|167784.7|129
1715559000000|2024-05-13 00:10:00|167848.6|167798.6|167845.8|167720.8|167848.6|167798.6|167817.9|167717.3|113
1715559300000|2024-05-13 00:15:00|167846.8|167721.8|167890.6|167765.6|167891|167766|167845.8|167720.8|104
1715559600000|2024-05-13 00:20:00|167891.3|167766.3|167889.1|167764.1|167894.2|167769.2|167884.9|167759.9|59
1715559900000|2024-05-13 00:25:00|167889.3|167764.3|167886.4|167761.4|167889.3|167764.3|167883.9|167758.9|53
1715560200000|2024-05-13 00:30:00|167884|167759|167886.7|167761.7|167891.7|167766.7|167883.6|167758.6|72
1715560500000|2024-05-13 00:35:00|167886.3|167761.3|167876.4|167751.4|167887.7|167762.7|167876.4|167751.4|49
1715560800000|2024-05-13 00:40:00|167879.2|167754.2|167874.5|167749.5|167883.9|167758.9|167872.2|167747.2|62
1715561100000|2024-05-13 00:45:00|167877.9|167752.9|167870.4|167745.4|167877.9|167790.1|167837.1|167741.5|46
1715561400000|2024-05-13 00:50:00|167861.8|167736.8|167883.1|167758.1|167886.5|167761.5|167861.8|167736.8|96
1715561700000|2024-05-13 00:55:00|167885.4|167760.4|167880.1|167755.1|167887.2|167762.2|167878.1|167753.1|90
1715562000000|2024-05-13 01:00:00|167884|167759|167834.9|167784.9|167895.2|167785.8|167834.6|167756.8|77
1715562300000|2024-05-13 01:05:00|167833|167783|167834.9|167784.9|167835|167785|167829.2|167779.2|69
1715562600000|2024-05-13 01:10:00|167834.7|167784.7|167795.4|167745.4|167869.2|167786.3|167782|167687.4|244
1715562900000|2024-05-13 01:15:00|167795.9|167745.9|167801.9|167751.9|167851.8|167770.7|167795.1|167711.7|171
1715563200000|2024-05-13 01:20:00|167802.7|167752.7|167794.5|167744.5|167802.7|167752.7|167789.8|167739.8|110
1715563500000|2024-05-13 01:25:00|167794|167744|167797.2|167747.2|167800.4|167750.4|167794|167744|102
1715563800000|2024-05-13 01:30:00|167798|167748|167796.4|167746.4|167799.2|167749.2|167786.7|167736.7|116
1715564100000|2024-05-13 01:35:00|167791.4|167741.4|167794.5|167744.5|167802.1|167752.1|167775.9|167725.9|115
1715564400000|2024-05-13 01:40:00|167791.7|167741.7|167814.7|167764.7|167815.2|167765.2|167790.4|167740.4|110
1715564700000|2024-05-13 01:45:00|167815|167765|167800.7|167750.7|167833.2|167765|167797.4|167707.1|118
1715565000000|2024-05-13 01:50:00|167800.8|167750.8|167789.1|167739.1|167801.4|167751.4|167788.3|167738.3|77
1715565300000|2024-05-13 01:55:00|167790.2|167740.2|167771.1|167721.1|167790.2|167740.2|167769|167719|99
1715565600000|2024-05-13 02:00:00|167772|167722|167795.8|167670.8|167797.1|167727.2|167745.6|167661.3|124
1715565900000|2024-05-13 02:05:00|167795.5|167670.5|167782.8|167657.8|167807.4|167682.4|167781.8|167656.8|77
1715566200000|2024-05-13 02:10:00|167783.8|167658.8|167740.9|167615.9|167784.1|167659.1|167739.7|167614.7|145
1715566500000|2024-05-13 02:15:00|167741.4|167616.4|167726.4|167601.4|167741.8|167616.8|167722|167597|161
1715566800000|2024-05-13 02:20:00|167741.8|167616.8|167743.5|167618.5|167750.1|167625.1|167739.1|167614.1|98
1715567100000|2024-05-13 02:25:00|167744.1|167619.1|167722.7|167672.7|167750.2|167673.4|167720.2|167604.3|127
1715567400000|2024-05-13 02:30:00|167722.1|167672.1|167692.5|167642.5|167722.1|167672.1|167690.7|167640.7|79
1715567700000|2024-05-13 02:35:00|167692.7|167642.7|167681.4|167631.4|167692.7|167642.7|167678.4|167628.4|116
1715568000000|2024-05-13 02:40:00|167681.1|167631.1|167687.8|167637.8|167691.8|167641.8|167680.6|167630.6|68
1715568300000|2024-05-13 02:45:00|167686|167636|167661|167611|167690.1|167640.1|167656.5|167606.5|97
1715568600000|2024-05-13 02:50:00|167659.1|167609.1|167656.6|167606.6|167664.4|167614.4|167655.8|167605.8|78
1715568900000|2024-05-13 02:55:00|167655.8|167605.8|167655.9|167605.9|167697.3|167610.6|167652|167565.4|82
1715569200000|2024-05-13 03:00:00|167657.3|167607.3|167655.6|167605.6|167695.5|167630.2|167654.8|167567.7|127
1715569500000|2024-05-13 03:05:00|167652.4|167602.4|167660|167610|167660|167610|167652.4|167602.4|54
1715569800000|2024-05-13 03:10:00|167659.6|167609.6|167659.6|167609.6|167696.8|167610.3|167657.9|167571.8|58
1715570100000|2024-05-13 03:15:00|167659.9|167609.9|167678.9|167628.9|167680.7|167630.7|167655.3|167605.3|39
1715570400000|2024-05-13 03:20:00|167678.7|167628.7|167656.7|167606.7|167680.4|167630.4|167653.8|167603.8|99
1715570700000|2024-05-13 03:25:00|167658.2|167608.2|167627.4|167577.4|167693.2|167608.2|167624.8|167554.4|87
1715571000000|2024-05-13 03:30:00|167627.6|167577.6|167629.2|167579.2|167632.7|167582.7|167622.7|167572.7|97
1715571300000|2024-05-13 03:35:00|167632|167582|167629.9|167579.9|167669|167583.2|167626.9|167540.2|74
1715571600000|2024-05-13 03:40:00|167629.6|167579.6|167664.5|167614.5|167665.5|167615.5|167627.1|167577.1|77
1715571900000|2024-05-13 03:45:00|167662.3|167612.3|167649.4|167599.4|167662.3|167612.3|167649.4|167599.4|58
1715572200000|2024-05-13 03:50:00|167649.6|167599.6|167650.2|167600.2|167652.8|167602.8|167646.2|167596.2|71
1715572500000|2024-05-13 03:55:00|167649.4|167599.4|167646.2|167596.2|167687|167603|167645.2|167562|58
1715572800000|2024-05-13 04:00:00|167652.9|167602.9|167698.6|167573.6|167700.5|167602.9|167651.4|167563.5|65
1715573100000|2024-05-13 04:05:00|167699.2|167574.2|167693|167568|167700.1|167602.9|167635.9|167548.6|63
1715573400000|2024-05-13 04:10:00|167692.9|167567.9|167743.7|167618.7|167744.6|167625|167666|167567.2|101
1715573700000|2024-05-13 04:15:00|167744.2|167619.2|167753.5|167628.5|167754|167629|167743.2|167618.2|61
1715574000000|2024-05-13 04:20:00|167753|167628|167761.7|167636.7|167762.8|167637.8|167751.8|167626.8|55
1715574300000|2024-05-13 04:25:00|167762.6|167637.6|167758.7|167633.7|167766.1|167641.1|167756.7|167631.7|58
1715574600000|2024-05-13 04:30:00|167757.2|167632.2|167716|167666|167758.9|167669.5|167714.2|167623.3|52
1715574900000|2024-05-13 04:35:00|167756.6|167631.6|167759.6|167634.6|167762.4|167675.7|167722.2|167628.6|42
1715575200000|2024-05-13 04:40:00|167758.9|167633.9|167763.4|167638.4|167767.7|167684.5|167725|167633.9|46
1715575500000|2024-05-13 04:45:00|167726.7|167676.7|167767.5|167642.5|167771.1|167681.4|167722.6|167637.3|45
1715575800000|2024-05-13 04:50:00|167766.9|167641.9|167773.1|167648.1|167776.4|167679.5|167726.6|167637.2|68
1715576100000|2024-05-13 04:55:00|167774.2|167649.2|167704.5|167654.5|167774.7|167687.2|167698.9|167643.7|98
1715576400000|2024-05-13 05:00:00|167704.7|167654.7|167696.1|167646.1|167748.9|167658.6|167690.4|167608.5|105
1715576700000|2024-05-13 05:05:00|167696.3|167646.3|167742.7|167617.7|167742.7|167648.8|167696.3|167608.1|81
1715577000000|2024-05-13 05:10:00|167741.5|167616.5|167709.6|167659.6|167748.8|167660.7|167701.3|167613.5|143
1715577300000|2024-05-13 05:15:00|167710.7|167660.7|167757.2|167632.2|167759|167660.7|167710.7|167620.2|80
1715577600000|2024-05-13 05:20:00|167756.9|167631.9|167746.4|167621.4|167757.8|167670.8|167699|167621.4|150
1715577900000|2024-05-13 05:25:00|167746.1|167621.1|167752.1|167627.1|167756.5|167631.5|167746.1|167621.1|124
1715578200000|2024-05-13 05:30:00|167750.9|167625.9|167711.8|167661.8|167750.9|167671.2|167708.8|167625.9|114
1715578500000|2024-05-13 05:35:00|167712.4|167662.4|167688.4|167638.4|167714.7|167664.7|167681.9|167631.9|126
1715578800000|2024-05-13 05:40:00|167687.2|167637.2|167692|167642|167693.7|167643.7|167684.1|167634.1|99
1715579100000|2024-05-13 05:45:00|167691.6|167641.6|167693.2|167643.2|167695.4|167645.4|167682.7|167632.7|132
1715579400000|2024-05-13 05:50:00|167692.3|167642.3|167700.3|167650.3|167733.4|167651|167686.6|167604.8|175
1715579700000|2024-05-13 05:55:00|167700.4|167650.4|167740.3|167690.3|167741.1|167691.1|167692.6|167603.4|221
1715580000000|2024-05-13 06:00:00|167740.7|167690.7|167715.8|167665.8|167743|167693|167713.7|167663.7|356
1715580300000|2024-05-13 06:05:00|167716.8|167666.8|167723.9|167673.9|167729.8|167679.8|167714.5|167664.5|325
1715580600000|2024-05-13 06:10:00|167724.4|167674.4|167749.7|167699.7|167750.9|167700.9|167724.4|167674.4|281
1715580900000|2024-05-13 06:15:00|167748.3|167698.3|167729.3|167604.3|167750.3|167700.3|167703.1|167597.6|275
1715581200000|2024-05-13 06:20:00|167728.2|167603.2|167704.9|167654.9|167749.5|167662.4|167704.9|167602.9|340
1715581500000|2024-05-13 06:25:00|167709.6|167659.6|167671.5|167621.5|167712.7|167662.7|167668.2|167618.2|411
1715581800000|2024-05-13 06:30:00|167672.5|167622.5|167708.2|167658.2|167731.1|167660.4|167653|167584.8|280
1715582100000|2024-05-13 06:35:00|167708.6|167658.6|167694.1|167644.1|167711|167661|167688.1|167638.1|183
1715582400000|2024-05-13 06:40:00|167694.6|167644.6|167659.6|167609.6|167694.6|167644.6|167655.4|167605.4|309
1715582700000|2024-05-13 06:45:00|167659.9|167609.9|167604.5|167554.5|167678.3|167609.9|167602.5|167537.3|198
1715583000000|2024-05-13 06:50:00|167604.9|167554.9|167604|167554|167613.4|167563.4|167594.7|167544.7|181
1715583300000|2024-05-13 06:55:00|167604.3|167554.3|167594.9|167544.9|167633.5|167583.5|167594.5|167544.5|230
1715583600000|2024-05-13 07:00:00|167593.7|167543.7|167596.5|167546.5|167607.5|167557.5|167555.6|167505.6|400
1715583900000|2024-05-13 07:05:00|167599|167549|167628.9|167578.9|167646.6|167596.6|167593.5|167543.5|517
1715584200000|2024-05-13 07:10:00|167629.1|167579.1|167647.3|167597.3|167648.9|167598.9|167594.3|167544.3|431
1715584500000|2024-05-13 07:15:00|167648|167598|167655.2|167605.2|167655.6|167605.6|167624.1|167574.1|342
1715584800000|2024-05-13 07:20:00|167655.4|167605.4|167638|167588|167669.6|167619.6|167629.9|167579.9|334
1715585100000|2024-05-13 07:25:00|167637.3|167587.3|167626.9|167576.9|167664.4|167614.4|167622.2|167572.2|322
1715585400000|2024-05-13 07:30:00|167624.4|167574.4|167658.1|167608.1|167678.7|167628.7|167623|167573|240
1715585700000|2024-05-13 07:35:00|167657.5|167607.5|167676.2|167626.2|167679.9|167629.9|167650.4|167600.4|285
1715586000000|2024-05-13 07:40:00|167676.1|167626.1|167706|167656|167737|167687|167675|167625|211
1715586300000|2024-05-13 07:45:00|167706.1|167656.1|167646.4|167596.4|167709.7|167659.7|167635.3|167585.3|253
1715586600000|2024-05-13 07:50:00|167647.5|167597.5|167631.3|167581.3|167651|167601|167608.7|167558.7|309
1715586900000|2024-05-13 07:55:00|167629.9|167579.9|167591.9|167541.9|167639.1|167589.1|167581.4|167531.4|348
1715587200000|2024-05-13 08:00:00|167593.1|167543.1|167570.5|167520.5|167602.9|167552.9|167564.5|167514.5|408
1715587500000|2024-05-13 08:05:00|167570.2|167520.2|167618.1|167568.1|167621.6|167571.6|167563.8|167513.8|482
1715587800000|2024-05-13 08:10:00|167618.7|167568.7|167591.2|167541.2|167622.2|167572.2|167562.2|167512.2|330
1715588100000|2024-05-13 08:15:00|167591.4|167541.4|167598.9|167548.9|167602.8|167552.8|167569.4|167519.4|333
1715588400000|2024-05-13 08:20:00|167597.7|167547.7|167574.7|167524.7|167600.7|167550.7|167570.8|167520.8|212
1715588700000|2024-05-13 08:25:00|167574.6|167524.6|167563.1|167513.1|167590.6|167540.6|167553.5|167503.5|261
1715589000000|2024-05-13 08:30:00|167562.3|167512.3|167491.5|167441.5|167563.6|167513.6|167486.1|167436.1|280
1715589300000|2024-05-13 08:35:00|167495.1|167445.1|167515.4|167465.4|167516.9|167466.9|167495.1|167445.1|337
1715589600000|2024-05-13 08:40:00|167514.5|167464.5|167516.9|167466.9|167537.7|167487.7|167506.2|167456.2|336
1715589900000|2024-05-13 08:45:00|167518|167468|167510.9|167460.9|167521.3|167471.3|167505.1|167455.1|318
1715590200000|2024-05-13 08:50:00|167511.1|167461.1|167478.2|167428.2|167515.5|167465.5|167457.1|167407.1|336
1715590500000|2024-05-13 08:55:00|167478.3|167428.3|167504.6|167454.6|167508.5|167458.5|167475.3|167425.3|241
1715590800000|2024-05-13 09:00:00|167504|167454|167489.9|167439.9|167523.9|167473.9|167485.4|167435.4|197
1715591100000|2024-05-13 09:05:00|167488.9|167438.9|167496.1|167446.1|167522|167472|167484.7|167434.7|268
1715591400000|2024-05-13 09:10:00|167496.2|167446.2|167491.1|167441.1|167506.5|167456.5|167480.6|167430.6|207
1715591700000|2024-05-13 09:15:00|167490.3|167440.3|167429.1|167379.1|167490.3|167440.3|167423.7|167373.7|234
1715592000000|2024-05-13 09:20:00|167428.8|167378.8|167437.5|167387.5|167449.9|167399.9|167407.4|167357.4|256
1715592300000|2024-05-13 09:25:00|167437|167387|167436.1|167386.1|167439.8|167389.8|167407.1|167357.1|184
1715592600000|2024-05-13 09:30:00|167435.8|167385.8|167484.5|167434.5|167487|167437|167435.8|167385.8|240
1715592900000|2024-05-13 09:35:00|167484.7|167434.7|167462|167412|167492.4|167442.4|167459.5|167409.5|265
1715593200000|2024-05-13 09:40:00|167462.4|167412.4|167437.3|167387.3|167467.1|167417.1|167419.6|167369.6|235
1715593500000|2024-05-13 09:45:00|167434.8|167384.8|167428.7|167378.7|167436.2|167386.2|167426.4|167376.4|142
1715593800000|2024-05-13 09:50:00|167428.6|167378.6|167434.7|167384.7|167450|167400|167428.6|167378.6|156
1715594100000|2024-05-13 09:55:00|167434.9|167384.9|167470.8|167420.8|167476.9|167426.9|167432.3|167382.3|210
1715594400000|2024-05-13 10:00:00|167471.1|167421.1|167451.9|167401.9|167507|167457|167450.2|167400.2|248
1715594700000|2024-05-13 10:05:00|167452.4|167402.4|167450.5|167400.5|167463.2|167413.2|167433.1|167383.1|171
1715595000000|2024-05-13 10:10:00|167450.7|167400.7|167444.6|167394.6|167459.2|167409.2|167441|167391|144
1715595300000|2024-05-13 10:15:00|167444.8|167394.8|167430.8|167380.8|167446.4|167396.4|167426|167376|226
1715595600000|2024-05-13 10:20:00|167430.5|167380.5|167434.2|167384.2|167437.4|167387.4|167403.7|167353.7|215
1715595900000|2024-05-13 10:25:00|167434.4|167384.4|167455.7|167405.7|167475.3|167425.3|167433.9|167383.9|123
1715596200000|2024-05-13 10:30:00|167455.6|167405.6|167436|167386|167455.6|167405.6|167423.9|167373.9|211
1715596500000|2024-05-13 10:35:00|167436.2|167386.2|167469.4|167419.4|167474.4|167424.4|167436.2|167386.2|206
1715596800000|2024-05-13 10:40:00|167469.5|167419.5|167473.4|167423.4|167474.6|167424.6|167444.9|167394.9|150
1715597100000|2024-05-13 10:45:00|167473.6|167423.6|167448.4|167398.4|167473.6|167423.6|167444.9|167394.9|193
1715597400000|2024-05-13 10:50:00|167447.3|167397.3|167441.2|167391.2|167457.6|167407.6|167438.7|167388.7|181
1715597700000|2024-05-13 10:55:00|167441.6|167391.6|167411.6|167361.6|167447.6|167397.6|167401.1|167351.1|227
1715598000000|2024-05-13 11:00:00|167411.8|167361.8|167430.1|167380.1|167465.9|167415.9|167411.8|167361.8|262
1715598300000|2024-05-13 11:05:00|167429.5|167379.5|167428.2|167378.2|167440.8|167390.8|167415.3|167365.3|173
1715598600000|2024-05-13 11:10:00|167427.8|167377.8|167421.4|167371.4|167434.5|167384.5|167420.9|167370.9|259
1715598900000|2024-05-13 11:15:00|167421.8|167371.8|167442.9|167392.9|167465.5|167415.5|167421.1|167371.1|315
1715599200000|2024-05-13 11:20:00|167441.7|167391.7|167444.8|167394.8|167453.5|167403.5|167421|167371|273
1715599500000|2024-05-13 11:25:00|167444.4|167394.4|167451.8|167401.8|167461.7|167411.7|167441.3|167391.3|294
1715599800000|2024-05-13 11:30:00|167450.9|167400.9|167480|167430|167485.3|167435.3|167449.2|167399.2|166
1715600100000|2024-05-13 11:35:00|167479.6|167429.6|167487.4|167437.4|167491.5|167441.5|167475.6|167425.6|293
1715600400000|2024-05-13 11:40:00|167487.1|167437.1|167460.9|167410.9|167487.1|167437.1|167448|167398|290
1715600700000|2024-05-13 11:45:00|167460.7|167410.7|167409.6|167359.6|167461.4|167411.4|167398.4|167348.4|305
1715601000000|2024-05-13 11:50:00|167409.2|167359.2|167426.1|167376.1|167431|167381|167400.3|167350.3|340
1715601300000|2024-05-13 11:55:00|167422.9|167372.9|167421.2|167371.2|167426.1|167376.1|167413.3|167363.3|322
1715601600000|2024-05-13 12:00:00|167422.6|167372.6|167400.4|167350.4|167434.6|167384.6|167397.4|167347.4|496
1715601900000|2024-05-13 12:05:00|167400.8|167350.8|167429.9|167379.9|167434|167384|167396.2|167346.2|371
1715602200000|2024-05-13 12:10:00|167430.6|167380.6|167427.6|167377.6|167442.1|167392.1|167398.2|167348.2|441
1715602500000|2024-05-13 12:15:00|167428.2|167378.2|167489.9|167439.9|167494.4|167444.4|167425.7|167375.7|416
1715602800000|2024-05-13 12:20:00|167490.3|167440.3|167540.5|167490.5|167546.6|167496.6|167476.1|167426.1|440
1715603100000|2024-05-13 12:25:00|167540.1|167490.1|167514.6|167464.6|167545.7|167495.7|167507|167457|301
1715603400000|2024-05-13 12:30:00|167514.9|167464.9|167484.7|167434.7|167526.4|167476.4|167461.5|167411.5|367
1715603700000|2024-05-13 12:35:00|167485.8|167435.8|167492.5|167442.5|167499.7|167449.7|167476.5|167426.5|288
1715604000000|2024-05-13 12:40:00|167491.5|167441.5|167513.1|167463.1|167538.5|167488.5|167462.6|167412.6|411
1715604300000|2024-05-13 12:45:00|167512.8|167462.8|167509.9|167459.9|167515.2|167465.2|167485|167435|318
1715604600000|2024-05-13 12:50:00|167509.5|167459.5|167620.9|167570.9|167625.6|167575.6|167508.4|167458.4|421
1715604900000|2024-05-13 12:55:00|167618.4|167568.4|167538.7|167488.7|167618.4|167568.4|167534.1|167484.1|427
1715605200000|2024-05-13 13:00:00|167541.4|167491.4|167489.9|167439.9|167553.7|167503.7|167480.8|167430.8|698
1715605500000|2024-05-13 13:05:00|167490.6|167440.6|167460.6|167410.6|167508.5|167458.5|167442.8|167392.8|424
1715605800000|2024-05-13 13:10:00|167459.1|167409.1|167421.9|167371.9|167506.8|167456.8|167421.9|167371.9|518
1715606100000|2024-05-13 13:15:00|167423.2|167373.2|167425.6|167375.6|167466.8|167416.8|167391.2|167341.2|431
1715606400000|2024-05-13 13:20:00|167425.9|167375.9|167401.7|167351.7|167426.1|167376.1|167345|167295|413
1715606700000|2024-05-13 13:25:00|167401.9|167351.9|167430.6|167380.6|167471.2|167421.2|167401.7|167351.7|359
1715607000000|2024-05-13 13:30:00|167430.2|167380.2|167500.5|167450.5|167502.9|167452.9|167409.9|167359.9|405
1715607300000|2024-05-13 13:35:00|167500.1|167450.1|167582.3|167532.3|167588.6|167538.6|167493|167443|349
1715607600000|2024-05-13 13:40:00|167581.9|167531.9|167545.2|167495.2|167636.6|167586.6|167541.5|167491.5|412
1715607900000|2024-05-13 13:45:00|167544.9|167494.9|167438.7|167388.7|167549.4|167499.4|167430.9|167380.9|478
1715608200000|2024-05-13 13:50:00|167438.8|167388.8|167501.2|167451.2|167515.8|167465.8|167410|167360|423
1715608500000|2024-05-13 13:55:00|167502.1|167452.1|167509.5|167459.5|167514.6|167464.6|167453.8|167403.8|328
1715608800000|2024-05-13 14:00:00|167510.1|167460.1|167612.9|167562.9|167627.2|167577.2|167507.5|167457.5|543
1715609100000|2024-05-13 14:05:00|167612.6|167562.6|167764.4|167714.4|167772.3|167722.3|167595.8|167545.8|457
1715609400000|2024-05-13 14:10:00|167763.7|167713.7|167878.6|167828.6|167878.6|167828.6|167762.1|167712.1|567
1715609700000|2024-05-13 14:15:00|167880.4|167830.4|167911.8|167861.8|167917.5|167867.5|167874.2|167824.2|466
1715610000000|2024-05-13 14:20:00|167911.9|167861.9|167901.1|167851.1|167916.1|167866.1|167875.2|167825.2|433
1715610300000|2024-05-13 14:25:00|167902.1|167852.1|168019.7|167969.7|168027.4|167977.4|167897.2|167847.2|445
1715610600000|2024-05-13 14:30:00|168019|167969|168182.3|168132.3|168214.1|168164.1|168019|167969|585
1715610900000|2024-05-13 14:35:00|168181.9|168131.9|168113.5|168063.5|168206.8|168156.8|168069.1|168019.1|532
1715611200000|2024-05-13 14:40:00|168113.1|168063.1|167945.4|167895.4|168113.1|168063.1|167910.4|167860.4|594
1715611500000|2024-05-13 14:45:00|167945.7|167895.7|168016.1|167966.1|168040.3|167990.3|167943.2|167893.2|649
1715611800000|2024-05-13 14:50:00|168019|167969|168116.5|168066.5|168125.8|168075.8|167976.3|167926.3|569
1715612100000|2024-05-13 14:55:00|168117.3|168067.3|167906.5|167856.5|168159.7|168109.7|167906.5|167856.5|627
1715612400000|2024-05-13 15:00:00|167909.4|167859.4|168059.2|168009.2|168103.2|168053.2|167901.4|167851.4|732
1715612700000|2024-05-13 15:05:00|168057.2|168007.2|168098.1|168048.1|168165.5|168115.5|168057.2|168007.2|661
1715613000000|2024-05-13 15:10:00|168098.4|168048.4|168056|168006|168112.2|168062.2|168054.9|168004.9|537
1715613300000|2024-05-13 15:15:00|168053.4|168003.4|168050.3|168000.3|168069.1|168019.1|167994.5|167944.5|524
1715613600000|2024-05-13 15:20:00|168049.8|167999.8|167962.1|167912.1|168051.2|168001.2|167959.2|167909.2|493
1715613900000|2024-05-13 15:25:00|167961.9|167911.9|168108.9|168058.9|168111.5|168061.5|167953.6|167903.6|458
1715614200000|2024-05-13 15:30:00|168109.2|168059.2|168101.9|168051.9|168141.5|168091.5|168048|167998|493
1715614500000|2024-05-13 15:35:00|168102.2|168052.2|168139.3|168089.3|168162.9|168112.9|168088.9|168038.9|429
1715614800000|2024-05-13 15:40:00|168139|168089|168112.5|168062.5|168142.5|168092.5|168105.1|168055.1|354
1715615100000|2024-05-13 15:45:00|168112.2|168062.2|168087|168037|168137.8|168087.8|168083|168033|337
1715615400000|2024-05-13 15:50:00|168086.6|168036.6|168105.5|168055.5|168136|168086|168070.7|168020.7|314
1715615700000|2024-05-13 15:55:00|168105.4|168055.4|168127.1|168077.1|168152.3|168102.3|168104|168054|314
1715616000000|2024-05-13 16:00:00|168125.8|168075.8|168162.6|168112.6|168180.9|168130.9|168104.4|168054.4|450
1715616300000|2024-05-13 16:05:00|168162.3|168112.3|168089.9|168039.9|168190|168140|168065.8|168015.8|396
1715616600000|2024-05-13 16:10:00|168089.2|168039.2|168145.9|168095.9|168154.2|168104.2|168084.9|168034.9|408
1715616900000|2024-05-13 16:15:00|168146.2|168096.2|168147.3|168097.3|168177.9|168127.9|168143.8|168093.8|201
1715617200000|2024-05-13 16:20:00|168148.3|168098.3|168176.7|168126.7|168190.3|168140.3|168123.6|168073.6|329
1715617500000|2024-05-13 16:25:00|168177|168127|168200.2|168150.2|168275.1|168225.1|168176.7|168126.7|379
1715617800000|2024-05-13 16:30:00|168199.9|168149.9|168202.9|168152.9|168264.5|168214.5|168195.2|168145.2|386
1715618100000|2024-05-13 16:35:00|168203.2|168153.2|168126.6|168076.6|168214.5|168164.5|168108.2|168058.2|355
1715618400000|2024-05-13 16:40:00|168125.6|168075.6|168126.7|168076.7|168140.2|168090.2|168114.8|168064.8|252
1715618700000|2024-05-13 16:45:00|168127|168077|168105.3|168055.3|168133.2|168083.2|168102.4|168052.4|257
1715619000000|2024-05-13 16:50:00|168105.1|168055.1|168146.9|168096.9|168147|168097|168090.6|168040.6|302
1715619300000|2024-05-13 16:55:00|168146.6|168096.6|168154.7|168104.7|168161.8|168111.8|168139|168089|261
1715619600000|2024-05-13 17:00:00|168156.3|168106.3|168194.6|168144.6|168195.6|168145.6|168155.3|168105.3|339
1715619900000|2024-05-13 17:05:00|168195.3|168145.3|168259.5|168209.5|168264.8|168214.8|168191.2|168141.2|420
1715620200000|2024-05-13 17:10:00|168259.2|168209.2|168238.7|168188.7|168287.4|168237.4|168222.8|168172.8|415
1715620500000|2024-05-13 17:15:00|168238.3|168188.3|168220.1|168170.1|168249.7|168199.7|168184.6|168134.6|346
1715620800000|2024-05-13 17:20:00|168219.8|168169.8|168181.8|168131.8|168224|168174|168180.1|168130.1|392
1715621100000|2024-05-13 17:25:00|168181.7|168131.7|168143.2|168093.2|168186.6|168136.6|168134.6|168084.6|326
1715621400000|2024-05-13 17:30:00|168142.3|168092.3|168166.9|168116.9|168177.6|168127.6|168126.8|168076.8|298
1715621700000|2024-05-13 17:35:00|168167.4|168117.4|168147.8|168097.8|168171.1|168121.1|168136.3|168086.3|318
1715622000000|2024-05-13 17:40:00|168148.1|168098.1|168143.5|168093.5|168151.6|168101.6|168120.1|168070.1|369
1715622300000|2024-05-13 17:45:00|168143.2|168093.2|168144.1|168094.1|168170.5|168120.5|168137.8|168087.8|318
1715622600000|2024-05-13 17:50:00|168144.7|168094.7|168158.8|168108.8|168175.2|168125.2|168129.6|168079.6|343
1715622900000|2024-05-13 17:55:00|168159.1|168109.1|168162.3|168112.3|168176.2|168126.2|168148.4|168098.4|328
1715623200000|2024-05-13 18:00:00|168161|168111|168166.8|168116.8|168175.6|168125.6|168135.9|168085.9|310
1715623500000|2024-05-13 18:05:00|168167.1|168117.1|168104|168054|168168.8|168118.8|168103.3|168053.3|333
1715623800000|2024-05-13 18:10:00|168104.4|168054.4|168101.7|168051.7|168118.4|168068.4|168069|168019|383
1715624100000|2024-05-13 18:15:00|168102|168052|168080.5|168030.5|168111.4|168061.4|168077.8|168027.8|425
1715624400000|2024-05-13 18:20:00|168080.2|168030.2|168090.8|168040.8|168092.1|168042.1|168072.9|168022.9|296
1715624700000|2024-05-13 18:25:00|168092.5|168042.5|168100.6|168050.6|168112.6|168062.6|168086.5|168036.5|281
1715625000000|2024-05-13 18:30:00|168101.5|168051.5|168093.8|168043.8|168115.7|168065.7|168093.8|168043.8|532
1715625300000|2024-05-13 18:35:00|168094.6|168044.6|168114.5|168064.5|168118.8|168068.8|168088.2|168038.2|189
1715625600000|2024-05-13 18:40:00|168114.9|168064.9|168137.7|168087.7|168147.7|168097.7|168113.4|168063.4|196
1715625900000|2024-05-13 18:45:00|168137.3|168087.3|168112.3|168062.3|168137.5|168087.5|168110.7|168060.7|385
1715626200000|2024-05-13 18:50:00|168113|168063|168111.7|168061.7|168122.6|168072.6|168107|168057|329
1715626500000|2024-05-13 18:55:00|168112.3|168062.3|168098.2|168048.2|168115.9|168065.9|168084.4|168034.4|406
1715626800000|2024-05-13 19:00:00|168090.1|168040.1|168063.3|168013.3|168122.9|168072.9|168054.4|168004.4|326
1715627100000|2024-05-13 19:05:00|168063.7|168013.7|168064.5|168014.5|168093.2|168043.2|168059.4|168009.4|327
1715627400000|2024-05-13 19:10:00|168065|168015|168062.4|168012.4|168084.2|168034.2|168059.6|168009.6|290
1715627700000|2024-05-13 19:15:00|168061.5|168011.5|168026.3|167976.3|168065.7|168015.7|168018.4|167968.4|278
1715628000000|2024-05-13 19:20:00|168025.5|167975.5|168059.5|168009.5|168063.2|168013.2|168025.5|167975.5|239
1715628300000|2024-05-13 19:25:00|168056.7|168006.7|168091.1|168041.1|168099.8|168049.8|168056.7|168006.7|392
1715628600000|2024-05-13 19:30:00|168092.3|168042.3|168114.1|168064.1|168119|168069|168092.3|168042.3|251
1715628900000|2024-05-13 19:35:00|168114.5|168064.5|168112.9|168062.9|168116.2|168066.2|168103.9|168053.9|132
1715629200000|2024-05-13 19:40:00|168112.5|168062.5|168113.9|168063.9|168121.8|168071.8|168087.2|168037.2|127
1715629500000|2024-05-13 19:45:00|168114.5|168064.5|168130|168080|168146.1|168096.1|168114.5|168064.5|232
1715629800000|2024-05-13 19:50:00|168129.6|168079.6|168117.4|168067.4|168147|168097|168107|168057|280
1715630100000|2024-05-13 19:55:00|168116.6|168066.6|168147.9|168097.9|168171.4|168121.4|168114.4|168064.4|309
1715630400000|2024-05-13 20:00:00|168147.5|168097.5|168149.5|168099.5|168166.6|168116.6|168137.7|168087.7|127
1715630700000|2024-05-13 20:05:00|168153.1|168103.1|168169.3|168119.3|168174|168124|168147.5|168097.5|109
1715631000000|2024-05-13 20:10:00|168168.8|168118.8|168177.4|168127.4|168183.4|168133.4|168166.5|168116.5|82
1715631300000|2024-05-13 20:15:00|168174.5|168124.5|168148.1|168098.1|168199.5|168149.5|168142.6|168092.6|100
1715631600000|2024-05-13 20:20:00|168140.3|168090.3|168146.6|168096.6|168148.3|168098.3|168138.8|168088.8|82
1715631900000|2024-05-13 20:25:00|168145.4|168095.4|168119.3|168069.3|168145.4|168095.4|168113.5|168063.5|65
1715632200000|2024-05-13 20:30:00|168120.2|168070.2|168121.7|168071.7|168132.3|168082.3|168120.2|168070.2|30
1715632500000|2024-05-13 20:35:00|168120|168070|168128.6|168078.6|168130.2|168080.2|168119.3|168069.3|68
1715632800000|2024-05-13 20:40:00|168128.4|168078.4|168131.3|168081.3|168138.1|168088.1|168088.5|168038.5|74
1715633100000|2024-05-13 20:45:00|168131.2|168081.2|168042.8|167992.8|168136.6|168086.6|168038.8|167988.8|125
1715633400000|2024-05-13 20:50:00|168042.9|167992.9|168079.2|168029.2|168151.2|168053.9|168027.5|167946|183
1715633700000|2024-05-13 20:55:00|168118.1|167993.1|168109.5|167984.5|168123|167998|168108.7|167983.7|100
1715634000000|2024-05-13 21:00:00|168108.9|167983.9|168116.9|167806.9|168159.3|167991.5|168073.6|167763.6|15
1715634300000|2024-05-13 21:05:00|168114.1|167804.1|168126.2|167816.2|168127.5|167817.5|168110.5|167800.5|82
1715634600000|2024-05-13 21:10:00|168117|167807|168165.7|167855.7|168165.9|167855.9|168117|167807|8
1715634900000|2024-05-13 21:15:00|168152.4|167842.4|168212.4|167902.4|168218.2|167908.2|168152.4|167842.4|38
1715635200000|2024-05-13 21:20:00|168212.3|167902.3|168212|167902|168223.9|167913.9|168210.9|167900.9|36
1715635500000|2024-05-13 21:25:00|168216.1|167906.1|168207.5|167897.5|168216.1|167906.1|168203.9|167893.9|31
1715635800000|2024-05-13 21:30:00|168208.1|167898.1|168202.7|167892.7|168209.8|167899.8|168200.7|167890.7|23
1715636100000|2024-05-13 21:35:00|168202.8|167892.8|168198.8|167888.8|168202.8|167892.8|168192.3|167882.3|14
1715636400000|2024-05-13 21:40:00|168196.6|167886.6|168203.4|167893.4|168203.9|167893.9|168192.4|167882.4|22
1715636700000|2024-05-13 21:45:00|168206.2|167896.2|168213.6|167903.6|168214.4|167904.4|168201|167891|38
1715637000000|2024-05-13 21:50:00|168213.3|167903.3|168180.1|167870.1|168214.3|167904.3|168170.1|167860.1|223
1715637300000|2024-05-13 21:55:00|168180.2|167870.2|168208.1|167941.1|168235|167949.8|168170.2|167869.4|726
1715637600000|2024-05-13 22:00:00|168190.3|167941.3|168085.3|167960.3|168190.4|167985.7|168079.4|167925.4|133
1715637900000|2024-05-13 22:05:00|168090.8|167962.3|168089.1|167964.1|168094.8|167969.8|168082.2|167957.2|53
1715638200000|2024-05-13 22:10:00|168082.8|167957.8|168092.3|167967.3|168094.5|167969.5|168082.8|167957.8|32
1715638500000|2024-05-13 22:15:00|168092.5|167967.5|168086.6|167961.6|168092.7|167967.7|168083.5|167958.5|26
1715638800000|2024-05-13 22:20:00|168086.9|167961.9|168094.9|167969.9|168096.1|167971.1|168083.6|167958.6|59
1715639100000|2024-05-13 22:25:00|168096.3|167971.3|168092.9|167967.9|168099|167974|168090.2|167965.2|40
1715639400000|2024-05-13 22:30:00|168098.8|167973.8|168100.6|167975.6|168100.6|167975.6|168088.3|167963.3|44
1715639700000|2024-05-13 22:35:00|168100.2|167975.2|168097.6|167972.6|168108.6|167983.6|168092.8|167967.8|27
1715640000000|2024-05-13 22:40:00|168097.9|167972.9|168096.4|167971.4|168100.5|167975.5|168094.3|167969.3|25
1715640300000|2024-05-13 22:45:00|168100.1|167975.1|168096.1|167971.1|168102.8|167977.8|168094.3|167969.3|19
1715640600000|2024-05-13 22:50:00|168094.3|167969.3|168095.2|167970.2|168100|167975|168094.3|167969.3|25
1715640900000|2024-05-13 22:55:00|168094.6|167969.6|168061.8|168011.8|168100|168012.1|168061.8|167969.6|18
1715641200000|2024-05-13 23:00:00|168058|168008|168098|167973|168101|168012.4|168057.5|167971.5|50
1715641500000|2024-05-13 23:05:00|168097.3|167972.3|168097.8|167972.8|168100.2|167975.2|168093.2|167968.2|49
1715641800000|2024-05-13 23:10:00|168097.4|167972.4|168090.5|167965.5|168097.4|167972.4|168090.3|167965.3|22
1715642100000|2024-05-13 23:15:00|168090.1|167965.1|168089|167964|168092.5|167967.5|168077.6|167952.6|46
1715642400000|2024-05-13 23:20:00|168090.1|167965.1|168083.6|167958.6|168090.9|167965.9|168076.1|167951.1|53
1715642700000|2024-05-13 23:25:00|168083.8|167958.8|168076.4|167951.4|168083.8|167958.8|168070.7|167945.7|42
1715643000000|2024-05-13 23:30:00|168082.1|167957.1|168055.3|167930.3|168082.1|167957.1|168053.5|167928.5|54
1715643300000|2024-05-13 23:35:00|168054.5|167929.5|168055.7|167930.7|168058|167933|168050.8|167925.8|51
1715643600000|2024-05-13 23:40:00|168055.3|167930.3|168056.5|167931.5|168056.6|167931.6|168051.8|167926.8|48
1715643900000|2024-05-13 23:45:00|168055|167930|168045.9|167920.9|168059.4|167934.4|168045.7|167920.7|81
1715644200000|2024-05-13 23:50:00|168045.6|167920.6|168046.2|167921.2|168048.1|167923.1|168043.1|167918.1|45
1715644500000|2024-05-13 23:55:00|168045.9|167920.9|168042.6|167917.6|168048.1|167923.1|168041.8|167916.8|50
1715644800000|2024-05-14 00:00:00|168042.9|167917.9|168046.2|167921.2|168051.3|167926.3|168040|167915|125
1715645100000|2024-05-14 00:05:00|168046.1|167921.1|168042.4|167917.4|168056.8|167931.8|168035.1|167910.1|83
1715645400000|2024-05-14 00:10:00|168043.2|167918.2|168036|167911|168043.5|167918.5|168035.3|167910.3|83
1715645700000|2024-05-14 00:15:00|168036.1|167911.1|168042|167917|168054.3|167929.3|168035.7|167910.7|85
1715646000000|2024-05-14 00:20:00|168041.6|167916.6|168063.1|167938.1|168064.4|167939.4|168038.6|167913.6|70
1715646300000|2024-05-14 00:25:00|168062.7|167937.7|168067.9|167942.9|168075.6|167950.6|168062.7|167937.7|81
1715646600000|2024-05-14 00:30:00|168068.9|167943.9|168073|167948|168076.6|167951.6|168066.4|167941.4|82
1715646900000|2024-05-14 00:35:00|168071.3|167946.3|168093.1|167968.1|168095.7|167970.7|168068.5|167943.5|66
1715647200000|2024-05-14 00:40:00|168093.6|167968.6|168094.7|167969.7|168097.8|167972.8|168082.9|167957.9|89
1715647500000|2024-05-14 00:45:00|168093.9|167968.9|168095.3|167970.3|168096.8|168003.4|168050.3|167963.7|78
1715647800000|2024-05-14 00:50:00|168094.9|167969.9|168089.1|167964.1|168097.2|167972.2|168088.5|167963.5|115
1715648100000|2024-05-14 00:55:00|168089.3|167964.3|168097.9|167972.9|168100.3|167975.3|168089|167964|109
1715648400000|2024-05-14 01:00:00|168094|167969|168063|167938|168095.9|167995.6|168045.6|167932.1|114
1715648700000|2024-05-14 01:05:00|168065.8|167940.8|168091.6|167966.6|168094.6|167969.6|168065.8|167940.8|106
1715649000000|2024-05-14 01:10:00|168091.1|167966.1|168076.6|168026.6|168109.7|168027|168071.2|167962.8|110
1715649300000|2024-05-14 01:15:00|168076.8|168026.8|168144.2|168019.2|168147.2|168030.4|168074|168003.7|164
1715649600000|2024-05-14 01:20:00|168144|168019|168112.4|168062.4|168151.5|168062.4|168111.7|168015.4|91
1715649900000|2024-05-14 01:25:00|168113|168063|168121|167996|168155.2|168066|168070.2|167991.2|96
1715650200000|2024-05-14 01:30:00|168121.2|167996.2|168123.6|167998.6|168123.6|168044.2|168066.8|167986.1|110
1715650500000|2024-05-14 01:35:00|168123.1|167998.1|168120.8|167995.8|168125.4|168036.6|168081.8|167985.8|106
1715650800000|2024-05-14 01:40:00|168120.5|167995.5|168108.8|168058.8|168158.1|168065.6|168108.6|167995.5|86
1715651100000|2024-05-14 01:45:00|168109|168059|168122.6|167997.6|168147.8|168062.2|168080.1|167995.4|85
1715651400000|2024-05-14 01:50:00|168121.4|167996.4|168062.1|168012.1|168122.4|168015.7|168062.1|167986.7|93
1715651700000|2024-05-14 01:55:00|168101.8|167976.8|168117.9|167992.9|168118.2|167993.2|168093.5|167968.5|104
1715652000000|2024-05-14 02:00:00|168114.7|167989.7|168124.8|167999.8|168130.4|168005.4|168113.8|167988.8|95
1715652300000|2024-05-14 02:05:00|168124.6|167999.6|168124.9|167999.9|168129.9|168004.9|168119.9|167994.9|70
1715652600000|2024-05-14 02:10:00|168126.7|168001.7|168136.8|168011.8|168136.8|168011.8|168119.1|167994.1|73
1715652900000|2024-05-14 02:15:00|168136.5|168011.5|168129.5|168004.5|168136.5|168040.5|168085.6|167994.9|75
1715653200000|2024-05-14 02:20:00|168129.8|168004.8|168131.7|168006.7|168132.5|168043.4|168085|167998.5|74
1715653500000|2024-05-14 02:25:00|168132.4|168007.4|168094.1|168044.1|168133.2|168046.4|168088.9|168001.5|50
1715653800000|2024-05-14 02:30:00|168093.2|168043.2|168104.2|168054.2|168145.9|168061.9|168090.9|168012.7|70
1715654100000|2024-05-14 02:35:00|168104|168054|168104.7|168054.7|168112.4|168062.4|168103.7|168053.7|55
1715654400000|2024-05-14 02:40:00|168104.1|168054.1|168130.8|168080.8|168132.9|168082.9|168094|168044|98
1715654700000|2024-05-14 02:45:00|168129.2|168079.2|168129.9|168079.9|168131.8|168081.8|168114.5|168064.5|138
1715655000000|2024-05-14 02:50:00|168129.5|168079.5|168133.2|168083.2|168135.6|168085.6|168125.9|168075.9|54
1715655300000|2024-05-14 02:55:00|168133|168083|168122.3|168072.3|168134.5|168084.5|168115.5|168065.5|63
1715655600000|2024-05-14 03:00:00|168121.8|168071.8|168135.9|168085.9|168141|168091|168112.3|168062.3|63
1715655900000|2024-05-14 03:05:00|168136.2|168086.2|168144.6|168094.6|168147.7|168097.7|168133.2|168083.2|53
1715656200000|2024-05-14 03:10:00|168143.5|168093.5|168142.2|168092.2|168146.4|168096.4|168136.5|168086.5|50
1715656500000|2024-05-14 03:15:00|168145|168095|168092.1|168042.1|168146.2|168096.2|168081.5|168031.5|103
1715656800000|2024-05-14 03:20:00|168091.3|168041.3|168110.6|168060.6|168110.6|168060.6|168082.2|168032.2|81
1715657100000|2024-05-14 03:25:00|168110.8|168060.8|168148.5|168023.5|168156.2|168064.5|168110.8|168023.1|66
1715657400000|2024-05-14 03:30:00|168147.3|168022.3|168151.8|168026.8|168151.8|168061.4|168105.3|168021.2|48
1715657700000|2024-05-14 03:35:00|168152.5|168027.5|168143.8|168018.8|168152.9|168065|168110.3|168018|53
1715658000000|2024-05-14 03:40:00|168143.6|168018.6|168130|168005|168145.6|168020.6|168122.6|167997.6|74
1715658300000|2024-05-14 03:45:00|168128.9|168003.9|168143.4|168018.4|168146.6|168021.6|168123.5|167998.5|45
1715658600000|2024-05-14 03:50:00|168143.6|168018.6|168149.1|168024.1|168150.3|168025.3|168142.1|168017.1|59
1715658900000|2024-05-14 03:55:00|168148.7|168023.7|168130.1|168005.1|168150.6|168025.6|168130.1|168005.1|82
1715659200000|2024-05-14 04:00:00|168093.2|168043.2|168091.9|168041.9|168128.4|168043.8|168087.6|168000.3|48
1715659500000|2024-05-14 04:05:00|168091.2|168041.2|168093.3|168043.3|168095.5|168045.5|168088.9|168038.9|31
1715659800000|2024-05-14 04:10:00|168090.7|168040.7|168090|168040|168129.4|168041.7|168080.2|168001.8|64
1715660100000|2024-05-14 04:15:00|168086.3|168036.3|168090.6|168040.6|168093|168043|168085.4|168035.4|42
1715660400000|2024-05-14 04:20:00|168092|168042|168098.4|168048.4|168104|168054|168090.3|168040.3|40
1715660700000|2024-05-14 04:25:00|168097.9|168047.9|168098.5|168048.5|168109.4|168059.4|168096.5|168046.5|47
1715661000000|2024-05-14 04:30:00|168100.2|168050.2|168100.5|168050.5|168103.4|168053.4|168097|168047|46
1715661300000|2024-05-14 04:35:00|168101.2|168051.2|168030.7|167980.7|168102.2|168052.2|168026.2|167976.2|154
1715661600000|2024-05-14 04:40:00|168030.3|167980.3|168031.4|167981.4|168078.1|167995|168027.7|167947.6|142
1715661900000|2024-05-14 04:45:00|168028.7|167978.7|168079.8|167954.8|168081.2|167993|168028.7|167946.7|78
1715662200000|2024-05-14 04:50:00|168080.2|167955.2|168041.2|167991.2|168080.2|167992.8|168039.3|167952.5|37
1715662500000|2024-05-14 04:55:00|168042.5|167992.5|168081.1|167956.1|168081.9|167994|168041.3|167953|59
1715662800000|2024-05-14 05:00:00|168080.7|167955.7|168038.1|167988.1|168081.9|167993.1|168025.9|167945.4|91
1715663100000|2024-05-14 05:05:00|168039.7|167989.7|168075.3|168025.3|168080.7|168027.1|168035.2|167953.7|89
1715663400000|2024-05-14 05:10:00|168075.9|168025.9|168115|167990|168118.1|168027.7|168075.7|167987.2|178
1715663700000|2024-05-14 05:15:00|168115.2|167990.2|168103.1|168053.1|168120.6|168057|168075.5|167989.1|82
1715664000000|2024-05-14 05:20:00|168103.4|168053.4|168104.6|168054.6|168107.7|168057.7|168100|168050|75
1715664300000|2024-05-14 05:25:00|168104.8|168054.8|168107|168057|168108.8|168058.8|168097.6|168047.6|59
1715664600000|2024-05-14 05:30:00|168106.7|168056.7|168103.6|168053.6|168108.4|168058.4|168103.6|168053.6|45
1715664900000|2024-05-14 05:35:00|168102.2|168052.2|168104.2|168054.2|168107.3|168057.3|168097.2|168047.2|47
1715665200000|2024-05-14 05:40:00|168104|168054|168087.7|168037.7|168105|168055|168072|168022|170
1715665500000|2024-05-14 05:45:00|168087.4|168037.4|168089.9|168039.9|168094|168044|168080.2|168030.2|456
1715665800000|2024-05-14 05:50:00|168086.2|168036.2|168089.9|168039.9|168133.8|168044.8|168083.1|168001.2|316
1715666100000|2024-05-14 05:55:00|168089.7|168039.7|168143|168018|168147.8|168062.1|168089|168017.2|361
1715666400000|2024-05-14 06:00:00|168143.5|168018.5|168084.3|168034.3|168144.4|168035.2|168070.4|167996.9|298
1715666700000|2024-05-14 06:05:00|168084.5|168034.5|168077|168027|168086.2|168036.2|168072.9|168022.9|342
1715667000000|2024-05-14 06:10:00|168077.1|168027.1|168082.4|168032.4|168104.4|168054.4|168077.1|168027.1|412
1715667300000|2024-05-14 06:15:00|168082|168032|168061.2|168011.2|168084.9|168034.9|168033.5|167983.5|396
1715667600000|2024-05-14 06:20:00|168060.4|168010.4|168079.5|168029.5|168083|168033|168057|168007|337
1715667900000|2024-05-14 06:25:00|168079.7|168029.7|168085.7|168035.7|168121|168039.9|168068.3|167992.5|468
1715668200000|2024-05-14 06:30:00|168086.4|168036.4|168080.4|168030.4|168109.3|168059.3|168079.1|168029.1|387
1715668500000|2024-05-14 06:35:00|168079.1|168029.1|168023.2|167973.2|168082.5|168032.5|168023.2|167973.2|370
1715668800000|2024-05-14 06:40:00|168022.8|167972.8|168027.5|167977.5|168035.9|167985.9|168021.5|167971.5|527
1715669100000|2024-05-14 06:45:00|168026.7|167976.7|168026.7|167976.7|168037.6|167987.6|168001.1|167951.1|207
1715669400000|2024-05-14 06:50:00|168025.1|167975.1|167989.2|167939.2|168031.4|167981.4|167976.4|167926.4|234
1715669700000|2024-05-14 06:55:00|167987.2|167937.2|167943|167893|167989.8|167939.8|167934.1|167884.1|230
1715670000000|2024-05-14 07:00:00|167944.3|167894.3|167939|167889|167948.4|167898.4|167895.6|167845.6|352
1715670300000|2024-05-14 07:05:00|167939.4|167889.4|167889.7|167839.7|167946.2|167896.2|167885.2|167835.2|438
1715670600000|2024-05-14 07:10:00|167889.3|167839.3|167862.1|167812.1|167894.4|167844.4|167856.6|167806.6|333
1715670900000|2024-05-14 07:15:00|167860.6|167810.6|167959.9|167909.9|167964.4|167914.4|167860.5|167810.5|319
1715671200000|2024-05-14 07:20:00|167958.8|167908.8|167968|167918|167979.7|167929.7|167944.8|167894.8|372
1715671500000|2024-05-14 07:25:00|167967.8|167917.8|167944.3|167894.3|167968.7|167918.7|167928.1|167878.1|225
1715671800000|2024-05-14 07:30:00|167944.2|167894.2|167930.4|167880.4|167944.6|167894.6|167924.8|167874.8|314
1715672100000|2024-05-14 07:35:00|167930.2|167880.2|167914.7|167864.7|167940.3|167890.3|167908.2|167858.2|216
1715672400000|2024-05-14 07:40:00|167914.5|167864.5|167891.4|167841.4|167923.4|167873.4|167890.9|167840.9|276
1715672700000|2024-05-14 07:45:00|167891.6|167841.6|167889.4|167839.4|167896.5|167846.5|167888.3|167838.3|182
1715673000000|2024-05-14 07:50:00|167889.8|167839.8|167893.2|167843.2|167915.7|167865.7|167881.4|167831.4|205
1715673300000|2024-05-14 07:55:00|167893|167843|167886.6|167836.6|167918.8|167868.8|167881.2|167831.2|258
1715673600000|2024-05-14 08:00:00|167886.5|167836.5|167921.4|167871.4|167923.4|167873.4|167884.6|167834.6|355
1715673900000|2024-05-14 08:05:00|167921.2|167871.2|167895.3|167845.3|167934|167884|167887.9|167837.9|353
1715674200000|2024-05-14 08:10:00|167894.7|167844.7|167947.8|167897.8|167948.1|167898.1|167887.3|167837.3|422
1715674500000|2024-05-14 08:15:00|167946.8|167896.8|167963.2|167913.2|167979.4|167929.4|167938.6|167888.6|404
1715674800000|2024-05-14 08:20:00|167957.2|167907.2|167938.4|167888.4|167957.2|167907.2|167935.7|167885.7|321
1715675100000|2024-05-14 08:25:00|167935.3|167885.3|167948.7|167898.7|167949.5|167899.5|167918.9|167868.9|356
1715675400000|2024-05-14 08:30:00|167948.2|167898.2|167976.5|167926.5|167983.4|167933.4|167944.3|167894.3|573
1715675700000|2024-05-14 08:35:00|167976.6|167926.6|167960.1|167910.1|167977.6|167927.6|167955.3|167905.3|322
1715676000000|2024-05-14 08:40:00|167961.3|167911.3|167994.9|167944.9|168006.4|167956.4|167954.3|167904.3|448
1715676300000|2024-05-14 08:45:00|167994.6|167944.6|168005.6|167955.6|168007|167957|167987.2|167937.2|249
1715676600000|2024-05-14 08:50:00|168003.7|167953.7|168025.2|167975.2|168027.7|167977.7|167953|167903|343
1715676900000|2024-05-14 08:55:00|168025.4|167975.4|168019.3|167969.3|168032.4|167982.4|167982.7|167932.7|201
1715677200000|2024-05-14 09:00:00|168021.5|167971.5|167980.9|167930.9|168043.5|167993.5|167975.2|167925.2|419
1715677500000|2024-05-14 09:05:00|167981.1|167931.1|167961.2|167911.2|168001.6|167951.6|167951.5|167901.5|493
1715677800000|2024-05-14 09:10:00|167960.6|167910.6|167954.2|167904.2|167962.6|167912.6|167932|167882|381
1715678100000|2024-05-14 09:15:00|167953.2|167903.2|167918.1|167868.1|167978.9|167928.9|167910.3|167860.3|252
1715678400000|2024-05-14 09:20:00|167916.5|167866.5|167834.7|167784.7|167919.9|167869.9|167834.3|167784.3|243
1715678700000|2024-05-14 09:25:00|167834.5|167784.5|167824.1|167774.1|167837.1|167787.1|167806.6|167756.6|228
1715679000000|2024-05-14 09:30:00|167826.3|167776.3|167804.5|167754.5|167836.6|167786.6|167800|167750|451
1715679300000|2024-05-14 09:35:00|167805|167755|167779.7|167729.7|167805.9|167755.9|167771.7|167721.7|241
1715679600000|2024-05-14 09:40:00|167779.8|167729.8|167758.3|167708.3|167785|167735|167745.1|167695.1|268
1715679900000|2024-05-14 09:45:00|167758.7|167708.7|167751.4|167701.4|167763.9|167713.9|167745.5|167695.5|320
1715680200000|2024-05-14 09:50:00|167751.6|167701.6|167747.1|167697.1|167751.7|167701.7|167743.2|167693.2|312
1715680500000|2024-05-14 09:55:00|167747.3|167697.3|167790.9|167740.9|167796.6|167746.6|167736.9|167686.9|346
1715680800000|2024-05-14 10:00:00|167790.8|167740.8|167839.1|167789.1|167858.5|167808.5|167789.9|167739.9|258
1715681100000|2024-05-14 10:05:00|167838.3|167788.3|167818.6|167768.6|167838.3|167788.3|167812.7|167762.7|159
1715681400000|2024-05-14 10:10:00|167819.3|167769.3|167851|167801|167857.2|167807.2|167819.3|167769.3|198
1715681700000|2024-05-14 10:15:00|167851.1|167801.1|167834|167784|167851.3|167801.3|167828|167778|379
1715682000000|2024-05-14 10:20:00|167833.8|167783.8|167813.8|167763.8|167849.8|167799.8|167811.5|167761.5|417
1715682300000|2024-05-14 10:25:00|167815.7|167765.7|167813.3|167763.3|167824.1|167774.1|167808|167758|267
1715682600000|2024-05-14 10:30:00|167812.9|167762.9|167842.1|167792.1|167847|167797|167809|167759|295
1715682900000|2024-05-14 10:35:00|167840.9|167790.9|167835.9|167785.9|167842.7|167792.7|167815.9|167765.9|381
1715683200000|2024-05-14 10:40:00|167836.1|167786.1|167822.1|167772.1|167836.1|167786.1|167814.3|167764.3|301
1715683500000|2024-05-14 10:45:00|167822.2|167772.2|167790.4|167740.4|167823.7|167773.7|167784|167734|242
1715683800000|2024-05-14 10:50:00|167789.3|167739.3|167829.7|167779.7|167842.5|167792.5|167782.6|167732.6|406
1715684100000|2024-05-14 10:55:00|167829.5|167779.5|167831.8|167781.8|167867.1|167817.1|167821.9|167771.9|463
1715684400000|2024-05-14 11:00:00|167832.2|167782.2|167847.4|167797.4|167847.4|167797.4|167824.3|167774.3|295
1715684700000|2024-05-14 11:05:00|167848.7|167798.7|167832.2|167782.2|167851.1|167801.1|167831.5|167781.5|245
1715685000000|2024-05-14 11:10:00|167832|167782|167788.4|167738.4|167833.1|167783.1|167778.7|167728.7|190
1715685300000|2024-05-14 11:15:00|167786.9|167736.9|167821.6|167771.6|167834|167784|167776.5|167726.5|242
1715685600000|2024-05-14 11:20:00|167821.3|167771.3|167832.9|167782.9|167837|167787|167811.7|167761.7|256
1715685900000|2024-05-14 11:25:00|167833.9|167783.9|167896.8|167846.8|167898.5|167848.5|167833.9|167783.9|242
1715686200000|2024-05-14 11:30:00|167897.1|167847.1|167871.2|167821.2|167907.2|167857.2|167845|167795|280
1715686500000|2024-05-14 11:35:00|167870.9|167820.9|167885.1|167835.1|167899|167849|167860|167810|237
1715686800000|2024-05-14 11:40:00|167885.9|167835.9|167892.3|167842.3|167904|167854|167868.8|167818.8|232
1715687100000|2024-05-14 11:45:00|167892.6|167842.6|167930.7|167880.7|167947.7|167897.7|167891.3|167841.3|303
1715687400000|2024-05-14 11:50:00|167931.2|167881.2|168005.8|167955.8|168027.3|167977.3|167931.2|167881.2|276
1715687700000|2024-05-14 11:55:00|168002.2|167952.2|168027.8|167977.8|168028.9|167978.9|167976.2|167926.2|289
1715688000000|2024-05-14 12:00:00|168027|167977|168010.8|167960.8|168032|167982|167999.7|167949.7|451
1715688300000|2024-05-14 12:05:00|168011.1|167961.1|168015.3|167965.3|168028.3|167978.3|167967.4|167917.4|346
1715688600000|2024-05-14 12:10:00|168014.1|167964.1|168015.2|167965.2|168030.2|167980.2|167977.4|167927.4|286
1715688900000|2024-05-14 12:15:00|168016.2|167966.2|168031.3|167981.3|168035.7|167985.7|167999.1|167949.1|261
1715689200000|2024-05-14 12:20:00|168026.8|167976.8|168068.3|168018.3|168071|168021|168005.6|167955.6|298
1715689500000|2024-05-14 12:25:00|168068.7|168018.7|168183.1|168047.3|168194.9|168082.4|168035.7|167985.7|465
1715689800000|2024-05-14 12:30:00|168218.6|168039|168178.5|168128.5|168782.5|168666.8|168105.6|168039|1136
1715690100000|2024-05-14 12:35:00|168175.7|168125.7|168044.2|167994.2|168286.5|168236.5|167998|167948|1045
1715690400000|2024-05-14 12:40:00|168043.7|167993.7|168034.9|167984.9|168048.4|167998.4|167872.9|167822.9|910
1715690700000|2024-05-14 12:45:00|168044.4|167994.4|168101.4|168051.4|168206.4|168156.4|168031.1|167981.1|863
1715691000000|2024-05-14 12:50:00|168104.1|168054.1|168096.3|168046.3|168175.4|168125.4|168024|167974|745
1715691300000|2024-05-14 12:55:00|168101.8|168051.8|168238.6|168188.6|168260.7|168210.7|168091.6|168041.6|832
1715691600000|2024-05-14 13:00:00|168238.8|168188.8|168444.4|168394.4|168446|168396|168238.8|168188.8|810
1715691900000|2024-05-14 13:05:00|168445.6|168395.6|168312.4|168262.4|168464.3|168414.3|168292|168242|779
1715692200000|2024-05-14 13:10:00|168313.7|168263.7|168253.8|168203.8|168336.7|168286.7|168216.2|168166.2|855
1715692500000|2024-05-14 13:15:00|168253|168203|168305.3|168255.3|168350.8|168300.8|168234.3|168184.3|755
1715692800000|2024-05-14 13:20:00|168304.5|168254.5|168494.2|168444.2|168499.2|168449.2|168257.5|168207.5|734
1715693100000|2024-05-14 13:25:00|168492.7|168442.7|168476.5|168426.5|168553|168503|168460.1|168410.1|729
1715693400000|2024-05-14 13:30:00|168470.7|168420.7|168402.5|168352.5|168550.8|168500.8|168382.6|168332.6|796
1715693700000|2024-05-14 13:35:00|168403.7|168353.7|168280.9|168230.9|168462|168412|168235.4|168185.4|750
1715694000000|2024-05-14 13:40:00|168285.9|168235.9|168282.6|168232.6|168310|168260|168202.1|168152.1|653
1715694300000|2024-05-14 13:45:00|168279.8|168229.8|168348.3|168298.3|168349.3|168299.3|168229.5|168179.5|590
1715694600000|2024-05-14 13:50:00|168349.3|168299.3|168315.3|168265.3|168349.3|168299.3|168230.5|168180.5|627
1715694900000|2024-05-14 13:55:00|168316.4|168266.4|168378.2|168328.2|168403.9|168353.9|168307|168257|553
1715695200000|2024-05-14 14:00:00|168375.6|168325.6|168398.3|168348.3|168519.9|168469.9|168365.5|168315.5|535
1715695500000|2024-05-14 14:05:00|168399.4|168349.4|168306.2|168256.2|168404.9|168354.9|168229.4|168179.4|718
1715695800000|2024-05-14 14:10:00|168307.1|168257.1|168451.7|168401.7|168451.9|168401.9|168269|168219|696
1715696100000|2024-05-14 14:15:00|168452.1|168402.1|168552.3|168502.3|168606.2|168556.2|168418.3|168368.3|677
1715696400000|2024-05-14 14:20:00|168551.6|168501.6|168667.6|168617.6|168707.7|168657.7|168531.6|168481.6|763
1715696700000|2024-05-14 14:25:00|168667.3|168617.3|168710.8|168660.8|168804.6|168754.6|168667.1|168617.1|599
1715697000000|2024-05-14 14:30:00|168707.8|168657.8|168674.9|168624.9|168790.4|168740.4|168619.1|168569.1|593
1715697300000|2024-05-14 14:35:00|168674.2|168624.2|168641.2|168591.2|168737.8|168687.8|168566.7|168516.7|683
1715697600000|2024-05-14 14:40:00|168641.7|168591.7|168625|168575|168745.7|168695.7|168623.4|168573.4|707
1715697900000|2024-05-14 14:45:00|168625.3|168575.3|168590.5|168540.5|168635|168585|168559.7|168509.7|631
1715698200000|2024-05-14 14:50:00|168590.9|168540.9|168450|168400|168594.6|168544.6|168438.8|168388.8|624
1715698500000|2024-05-14 14:55:00|168449.2|168399.2|168506.1|168456.1|168510.1|168460.1|168374.6|168324.6|635
1715698800000|2024-05-14 15:00:00|168495.7|168445.7|168561.3|168511.3|168564.3|168514.3|168485.9|168435.9|626
1715699100000|2024-05-14 15:05:00|168560.5|168510.5|168562.3|168512.3|168599.3|168549.3|168533|168483|593
1715699400000|2024-05-14 15:10:00|168561.4|168511.4|168559.7|168509.7|168597.3|168547.3|168523.3|168473.3|501
1715699700000|2024-05-14 15:15:00|168560.8|168510.8|168564.5|168514.5|168566.2|168516.2|168526|168476|410
1715700000000|2024-05-14 15:20:00|168564.6|168514.6|168610.9|168560.9|168616.2|168566.2|168559.1|168509.1|434
1715700300000|2024-05-14 15:25:00|168611.3|168561.3|168613|168563|168665.6|168615.6|168595.6|168545.6|487
1715700600000|2024-05-14 15:30:00|168613.2|168563.2|168649.8|168599.8|168696|168646|168592.8|168542.8|568
1715700900000|2024-05-14 15:35:00|168649.6|168599.6|168614.8|168564.8|168655.4|168605.4|168611.9|168561.9|557
1715701200000|2024-05-14 15:40:00|168615.2|168565.2|168613.5|168563.5|168688.3|168638.3|168605.1|168555.1|545
1715701500000|2024-05-14 15:45:00|168613.1|168563.1|168555.4|168505.4|168647.5|168597.5|168554.3|168504.3|484
1715701800000|2024-05-14 15:50:00|168555.8|168505.8|168516.9|168466.9|168597.3|168547.3|168507.7|168457.7|542
1715702100000|2024-05-14 15:55:00|168516.5|168466.5|168481.5|168431.5|168520.3|168470.3|168441.6|168391.6|589
1715702400000|2024-05-14 16:00:00|168480.2|168430.2|168497.4|168447.4|168533.7|168483.7|168479|168429|465
1715702700000|2024-05-14 16:05:00|168496.9|168446.9|168444.4|168394.4|168527.4|168477.4|168427.2|168377.2|465
1715703000000|2024-05-14 16:10:00|168444.8|168394.8|168405.9|168355.9|168447.8|168397.8|168380.5|168330.5|322
1715703300000|2024-05-14 16:15:00|168408.9|168358.9|168419.4|168369.4|168464.3|168414.3|168401.9|168351.9|481
1715703600000|2024-05-14 16:20:00|168419.1|168369.1|168427.9|168377.9|168458.9|168408.9|168416.1|168366.1|388
1715703900000|2024-05-14 16:25:00|168428.2|168378.2|168453.8|168403.8|168480.7|168430.7|168423.2|168373.2|409
1715704200000|2024-05-14 16:30:00|168452.9|168402.9|168369.5|168319.5|168487.4|168437.4|168360.2|168310.2|441
1715704500000|2024-05-14 16:35:00|168369.1|168319.1|168386.8|168336.8|168387.3|168337.3|168338.5|168288.5|442
1715704800000|2024-05-14 16:40:00|168387.1|168337.1|168421|168371|168423.9|168373.9|168362.7|168312.7|453
1715705100000|2024-05-14 16:45:00|168420.6|168370.6|168442.7|168392.7|168455.1|168405.1|168414.2|168364.2|474
1715705400000|2024-05-14 16:50:00|168442.3|168392.3|168428|168378|168474|168424|168419|168369|395
1715705700000|2024-05-14 16:55:00|168428.1|168378.1|168479.9|168429.9|168488|168438|168422|168372|461
1715706000000|2024-05-14 17:00:00|168479|168429|168558.5|168508.5|168561.8|168511.8|168451.4|168401.4|551
1715706300000|2024-05-14 17:05:00|168557.8|168507.8|168540.1|168490.1|168565.7|168515.7|168528.5|168478.5|429
1715706600000|2024-05-14 17:10:00|168540.5|168490.5|168487.1|168437.1|168543.3|168493.3|168484.3|168434.3|275
1715706900000|2024-05-14 17:15:00|168486|168436|168478|168428|168548|168498|168471.4|168421.4|474
1715707200000|2024-05-14 17:20:00|168477.3|168427.3|168542.6|168492.6|168542.8|168492.8|168472.5|168422.5|439
1715707500000|2024-05-14 17:25:00|168542.8|168492.8|168507|168457|168556.2|168506.2|168498.1|168448.1|445
1715707800000|2024-05-14 17:30:00|168506.8|168456.8|168503.3|168453.3|168508.9|168458.9|168466.1|168416.1|281
1715708100000|2024-05-14 17:35:00|168503.7|168453.7|168473.1|168423.1|168506|168456|168457.4|168407.4|218
1715708400000|2024-05-14 17:40:00|168473.3|168423.3|168427.6|168377.6|168486.9|168436.9|168427.2|168377.2|420
1715708700000|2024-05-14 17:45:00|168428.9|168378.9|168447.2|168397.2|168456.3|168406.3|168412.1|168362.1|453
1715709000000|2024-05-14 17:50:00|168445.9|168395.9|168443.9|168393.9|168454.9|168404.9|168442.7|168392.7|297
1715709300000|2024-05-14 17:55:00|168443.1|168393.1|168452.2|168402.2|168453.5|168403.5|168429.1|168379.1|331
1715709600000|2024-05-14 18:00:00|168452.5|168402.5|168451.3|168401.3|168456.9|168406.9|168437.3|168387.3|268
1715709900000|2024-05-14 18:05:00|168452.1|168402.1|168456.3|168406.3|168500.3|168450.3|168451.7|168401.7|220
1715710200000|2024-05-14 18:10:00|168455.7|168405.7|168384.5|168334.5|168456.1|168406.1|168382.8|168332.8|455
1715710500000|2024-05-14 18:15:00|168384.2|168334.2|168341|168291|168388.2|168338.2|168322.2|168272.2|396
1715710800000|2024-05-14 18:20:00|168340.5|168290.5|168369.7|168319.7|168370.9|168320.9|168327|168277|436
1715711100000|2024-05-14 18:25:00|168368.9|168318.9|168405.6|168355.6|168424.5|168374.5|168365.6|168315.6|366
1715711400000|2024-05-14 18:30:00|168406|168356|168391.4|168341.4|168419.3|168369.3|168370.4|168320.4|351
1715711700000|2024-05-14 18:35:00|168391|168341|168374.3|168324.3|168405.5|168355.5|168374.3|168324.3|317
1715712000000|2024-05-14 18:40:00|168373.4|168323.4|168366.9|168316.9|168375.8|168325.8|168342.6|168292.6|440
1715712300000|2024-05-14 18:45:00|168366.6|168316.6|168425.2|168375.2|168426.6|168376.6|168366.6|168316.6|536
1715712600000|2024-05-14 18:50:00|168423.9|168373.9|168400.5|168350.5|168432|168382|168398.7|168348.7|349
1715712900000|2024-05-14 18:55:00|168400.1|168350.1|168431.5|168381.5|168438.9|168388.9|168398.9|168348.9|376
1715713200000|2024-05-14 19:00:00|168432.5|168382.5|168454.6|168404.6|168457.9|168407.9|168423.5|168373.5|322
1715713500000|2024-05-14 19:05:00|168455.3|168405.3|168456.7|168406.7|168464.8|168414.8|168446.6|168396.6|306
1715713800000|2024-05-14 19:10:00|168456.1|168406.1|168452.2|168402.2|168487.4|168437.4|168449.7|168399.7|287
1715714100000|2024-05-14 19:15:00|168451.3|168401.3|168446|168396|168513.3|168463.3|168444.5|168394.5|478
1715714400000|2024-05-14 19:20:00|168445.7|168395.7|168465|168415|168466.9|168416.9|168425.6|168375.6|407
1715714700000|2024-05-14 19:25:00|168465.5|168415.5|168456.1|168406.1|168488.3|168438.3|168455.4|168405.4|479
1715715000000|2024-05-14 19:30:00|168456.2|168406.2|168417.7|168367.7|168469.3|168419.3|168400.5|168350.5|353
1715715300000|2024-05-14 19:35:00|168417.8|168367.8|168425.8|168375.8|168425.8|168375.8|168401.1|168351.1|391
1715715600000|2024-05-14 19:40:00|168430.3|168380.3|168423|168373|168461.5|168411.5|168415.8|168365.8|430
1715715900000|2024-05-14 19:45:00|168424.5|168374.5|168442.4|168392.4|168443.8|168393.8|168421.3|168371.3|321
1715716200000|2024-05-14 19:50:00|168440.4|168390.4|168446.5|168396.5|168446.9|168396.9|168432.1|168382.1|275
1715716500000|2024-05-14 19:55:00|168445.7|168395.7|168461.8|168411.8|168465.1|168415.1|168436.1|168386.1|390
1715716800000|2024-05-14 20:00:00|168462.1|168412.1|168445.1|168395.1|168467.7|168417.7|168432.2|168382.2|79
1715717100000|2024-05-14 20:05:00|168445.5|168395.5|168427.9|168377.9|168445.5|168395.5|168426.5|168376.5|83
1715717400000|2024-05-14 20:10:00|168428.3|168378.3|168403.2|168353.2|168430.6|168380.6|168399.5|168349.5|143
1715717700000|2024-05-14 20:15:00|168403|168353|168383|168333|168403.8|168353.8|168381.9|168331.9|168
1715718000000|2024-05-14 20:20:00|168381.8|168331.8|168400.8|168350.8|168400.9|168350.9|168380.3|168330.3|40
1715718300000|2024-05-14 20:25:00|168401.1|168351.1|168405.3|168355.3|168405.7|168355.7|168393.6|168343.6|79
1715718600000|2024-05-14 20:30:00|168406.5|168356.5|168399.5|168349.5|168408.7|168358.7|168396|168346|30
1715718900000|2024-05-14 20:35:00|168397.7|168347.7|168408.6|168358.6|168410.4|168360.4|168395.6|168345.6|48
1715719200000|2024-05-14 20:40:00|168407.7|168357.7|168410.2|168360.2|168412.3|168362.3|168401.4|168351.4|63
1715719500000|2024-05-14 20:45:00|168407.3|168357.3|168374.7|168324.7|168413.5|168363.5|168369.8|168319.8|66
1715719800000|2024-05-14 20:50:00|168372.7|168322.7|168530.7|168480.7|168567.2|168480.7|168371.3|168321.3|241
1715720100000|2024-05-14 20:55:00|168572.2|168447.2|168583.7|168458.7|168589.3|168464.3|168565.7|168440.7|147
1715720400000|2024-05-14 21:00:00|168576.6|168451.6|168734.8|168424.8|168748.1|168466.4|168576.6|168338.4|16
1715720700000|2024-05-14 21:05:00|168729.4|168419.4|168680.5|168370.5|168729.4|168419.4|168663.6|168353.6|46
1715721000000|2024-05-14 21:10:00|168690.5|168380.5|168685.2|168375.2|168831.1|168521.1|168631|168321|104
1715721300000|2024-05-14 21:15:00|168687.8|168377.8|168698.6|168388.6|168712.5|168402.5|168677.7|168367.7|95
1715721600000|2024-05-14 21:20:00|168696.4|168386.4|168703.1|168393.1|168713.1|168403.1|168676.6|168366.6|81
1715721900000|2024-05-14 21:25:00|168700.6|168390.6|168688.8|168378.8|168727.8|168417.8|168688.8|168378.8|154
1715722200000|2024-05-14 21:30:00|168701.6|168391.6|168713.2|168403.2|168722.6|168412.6|168693|168383|118
1715722500000|2024-05-14 21:35:00|168714.9|168404.9|168689.5|168379.5|168717|168407|168688.1|168378.1|73
1715722800000|2024-05-14 21:40:00|168692.1|168382.1|168705.2|168395.2|168718.6|168408.6|168677.7|168367.7|479
1715723100000|2024-05-14 21:45:00|168689.7|168379.7|168688.2|168378.2|168722.6|168412.6|168631|168321|231
1715723400000|2024-05-14 21:50:00|168688.7|168378.7|168687.5|168377.5|168722.1|168412.1|168649.9|168339.9|351
1715723700000|2024-05-14 21:55:00|168684.7|168374.7|168686.7|168376.7|168731|168421|168662.1|168352.1|188
1715724000000|2024-05-14 22:00:00|168686.3|168376.3|168589.1|168426.8|168712.2|168448|168565.2|168376.3|116
1715724300000|2024-05-14 22:05:00|168589|168426.9|168453.1|168328.1|168589|168445.8|168449.2|168324.2|106
1715724600000|2024-05-14 22:10:00|168455.8|168330.8|168533.1|168408.1|168533.1|168408.1|168455.8|168330.8|68
1715724900000|2024-05-14 22:15:00|168524.1|168399.1|168516|168391|168524.1|168399.1|168512.6|168387.6|35
1715725200000|2024-05-14 22:20:00|168511.7|168386.7|168508.4|168383.4|168514.1|168389.1|168508.4|168383.4|26
1715725500000|2024-05-14 22:25:00|168510.9|168385.9|168505.6|168380.6|168511.8|168386.8|168496.7|168371.7|61
1715725800000|2024-05-14 22:30:00|168508.4|168383.4|168522.5|168397.5|168522.5|168436.9|168478.9|168381.3|61
1715726100000|2024-05-14 22:35:00|168522.3|168397.3|168515.8|168390.8|168524.5|168426.2|168472.6|168385.9|64
1715726400000|2024-05-14 22:40:00|168518.9|168393.9|168520.3|168395.3|168522.5|168429.5|168476.8|168385.9|34
1715726700000|2024-05-14 22:45:00|168477|168427|168520.3|168395.3|168521.2|168429.5|168476.9|168387.4|31
1715727000000|2024-05-14 22:50:00|168515.4|168390.4|168509.2|168384.2|168521.4|168396.4|168506.7|168381.7|31
1715727300000|2024-05-14 22:55:00|168508.2|168383.2|168518.2|168393.2|168521.4|168396.4|168508.2|168383.2|29
1715727600000|2024-05-14 23:00:00|168518.3|168393.3|168488|168438|168524.3|168438|168483.5|168391.8|61
1715727900000|2024-05-14 23:05:00|168487.5|168437.5|168546.5|168421.5|168548.8|168438|168482.5|168396.5|62
1715728200000|2024-05-14 23:10:00|168545.5|168420.5|168509.9|168459.9|168547.8|168461|168506.5|168418.7|51
1715728500000|2024-05-14 23:15:00|168509.4|168459.4|168546.2|168421.2|168550.3|168460|168507.9|168421.1|30
1715728800000|2024-05-14 23:20:00|168546.8|168421.8|168508.6|168458.6|168554.4|168459.7|168506.9|168419.4|34
1715729100000|2024-05-14 23:25:00|168509.5|168459.5|168543.3|168418.3|168543.5|168459.5|168505.3|168411|43
1715729400000|2024-05-14 23:30:00|168543.5|168418.5|168504.7|168454.7|168546.3|168463.3|168502.5|168415.3|57
1715729700000|2024-05-14 23:35:00|168504.2|168454.2|168542.9|168417.9|168546.2|168455.9|168497.9|168415.2|72
1715730000000|2024-05-14 23:40:00|168542.2|168417.2|168543.6|168418.6|168556.4|168431.4|168540.6|168415.6|56
1715730300000|2024-05-14 23:45:00|168543.9|168418.9|168521.7|168396.7|168546.7|168421.7|168521.7|168396.7|56
1715730600000|2024-05-14 23:50:00|168522.9|168397.9|168485.5|168435.5|168532.4|168441.3|168483.3|168397.9|52
1715730900000|2024-05-14 23:55:00|168485.8|168435.8|168541.8|168416.8|168542|168437.1|168479.7|168389.3|82
1715731200000|2024-05-15 00:00:00|168540.6|168415.6|168499.2|168374.2|168542.5|168434.9|168473.6|168372.3|129
1715731500000|2024-05-15 00:05:00|168498.7|168373.7|168516.4|168391.4|168526|168401|168492.5|168367.5|100
1715731800000|2024-05-15 00:10:00|168514.7|168389.7|168523.9|168398.9|168529.9|168404.9|168514.4|168389.4|53
1715732100000|2024-05-15 00:15:00|168524.3|168399.3|168498.8|168373.8|168524.3|168399.3|168494|168369|103
1715732400000|2024-05-15 00:20:00|168497.7|168372.7|168499.7|168374.7|168502.5|168377.5|168497|168372|131
1715732700000|2024-05-15 00:25:00|168498.7|168373.7|168463.3|168413.3|168509.6|168415.9|168462.1|168372.3|82
1715733000000|2024-05-15 00:30:00|168462.8|168412.8|168498.2|168373.2|168516.7|168414.8|168462.8|168371.8|127
1715733300000|2024-05-15 00:35:00|168498|168373|168487|168437|168515.5|168437|168479.9|168372.1|96
1715733600000|2024-05-15 00:40:00|168489.1|168439.1|168487.6|168437.6|168490.9|168440.9|168485.7|168435.7|60
1715733900000|2024-05-15 00:45:00|168489.5|168439.5|168484.6|168434.6|168489.5|168439.5|168479.6|168429.6|61
1715734200000|2024-05-15 00:50:00|168485.4|168435.4|168458.8|168408.8|168492.5|168442.5|168457|168407|99
1715734500000|2024-05-15 00:55:00|168458.5|168408.5|168507.5|168457.5|168509.8|168459.8|168451.6|168401.6|135
1715734800000|2024-05-15 01:00:00|168507|168457|168543.9|168418.9|168544.6|168459.1|168500.8|168415.9|102
1715735100000|2024-05-15 01:05:00|168543.4|168418.4|168542.3|168417.3|168544.7|168419.7|168539.3|168414.3|58
1715735400000|2024-05-15 01:10:00|168542|168417|168496.7|168446.7|168544.7|168450.2|168475.9|168410.9|88
1715735700000|2024-05-15 01:15:00|168497.4|168447.4|168546.3|168421.3|168552.7|168450.5|168495.7|168412.1|139
1715736000000|2024-05-15 01:20:00|168545|168420|168543|168418|168548.6|168423.6|168542.2|168417.2|50
1715736300000|2024-05-15 01:25:00|168549.7|168424.7|168525.2|168400.2|168549.7|168441.3|168479.7|168395|102
1715736600000|2024-05-15 01:30:00|168526.6|168401.6|168481.2|168431.2|168529.5|168442.9|168478|168401.6|114
1715736900000|2024-05-15 01:35:00|168486.4|168436.4|168486.2|168436.2|168488.3|168438.3|168479.2|168429.2|66
1715737200000|2024-05-15 01:40:00|168486.7|168436.7|168468.1|168418.1|168487|168437|168464|168414|71
1715737500000|2024-05-15 01:45:00|168468.6|168418.6|168479.8|168429.8|168492.1|168430.3|168463.2|168367.1|57
1715737800000|2024-05-15 01:50:00|168480.3|168430.3|168477.2|168427.2|168480.3|168430.3|168477|168427|69
1715738100000|2024-05-15 01:55:00|168476.7|168426.7|168511.1|168386.1|168511.1|168429.4|168466.9|168381.5|55
1715738400000|2024-05-15 02:00:00|168508.8|168383.8|168460.3|168410.3|168508.9|168410.5|168457|168380|53
1715738700000|2024-05-15 02:05:00|168460|168410|168461.5|168411.5|168465|168415|168455.9|168405.9|56
1715739000000|2024-05-15 02:10:00|168460.6|168410.6|168502.1|168377.1|168502.1|168414|168459.4|168362.9|47
1715739300000|2024-05-15 02:15:00|168500.3|168375.3|168499|168374|168502|168377|168497.7|168372.7|45
1715739600000|2024-05-15 02:20:00|168498.9|168373.9|168490.3|168365.3|168507.7|168382.7|168490.3|168365.3|65
1715739900000|2024-05-15 02:25:00|168491.2|168366.2|168474|168349|168494.6|168369.6|168466.6|168341.6|87
1715740200000|2024-05-15 02:30:00|168473.4|168348.4|168472.5|168347.5|168475|168350|168467.4|168342.4|40
1715740500000|2024-05-15 02:35:00|168471.2|168346.2|168460.5|168335.5|168473.2|168348.2|168460.5|168335.5|31
1715740800000|2024-05-15 02:40:00|168461.7|168336.7|168430.9|168380.9|168466.4|168381.7|168404|168321.1|132
1715741100000|2024-05-15 02:45:00|168429.2|168379.2|168454.2|168404.2|168455|168405|168426.9|168376.9|101
1715741400000|2024-05-15 02:50:00|168454|168404|168455|168405|168457.9|168407.9|168453.4|168403.4|56
1715741700000|2024-05-15 02:55:00|168455.4|168405.4|168448.9|168398.9|168455.4|168405.4|168438.6|168388.6|77
1715742000000|2024-05-15 03:00:00|168449.1|168399.1|168451.7|168401.7|168492.3|168406.1|168444.3|168363.5|77
1715742300000|2024-05-15 03:05:00|168454|168404|168451|168401|168459.2|168409.2|168449|168399|75
1715742600000|2024-05-15 03:10:00|168448.2|168398.2|168448.9|168398.9|168453.9|168403.9|168445.1|168395.1|64
1715742900000|2024-05-15 03:15:00|168446.3|168396.3|168434.7|168384.7|168480.7|168398.7|168434.7|168352.1|52
1715743200000|2024-05-15 03:20:00|168436.5|168386.5|168454.2|168404.2|168456.6|168406.6|168434.8|168384.8|64
1715743500000|2024-05-15 03:25:00|168453.4|168403.4|168452.4|168402.4|168457.1|168407.1|168447|168397|49
1715743800000|2024-05-15 03:30:00|168452.1|168402.1|168428.9|168378.9|168455.4|168405.4|168424.9|168374.9|80
1715744100000|2024-05-15 03:35:00|168428.5|168378.5|168485.6|168435.6|168486.4|168436.4|168424.4|168374.4|67
1715744400000|2024-05-15 03:40:00|168484.1|168434.1|168497.4|168447.4|168523.7|168448.4|168475.8|168398.7|100
1715744700000|2024-05-15 03:45:00|168496.2|168446.2|168495.7|168445.7|168500.7|168450.7|168488.4|168438.4|94
1715745000000|2024-05-15 03:50:00|168489.9|168439.9|168494.5|168444.5|168522.2|168448.5|168481.4|168397.2|65
1715745300000|2024-05-15 03:55:00|168494.6|168444.6|168500.4|168450.4|168500.4|168450.4|168484.7|168434.7|77
1715745600000|2024-05-15 04:00:00|168500.1|168450.1|168506.5|168456.5|168506.5|168456.5|168496.5|168446.5|51
1715745900000|2024-05-15 04:05:00|168505.1|168455.1|168512.4|168462.4|168517.1|168467.1|168502.7|168452.7|50
1715746200000|2024-05-15 04:10:00|168513.2|168463.2|168513.2|168463.2|168515.8|168465.8|168509.9|168459.9|35
1715746500000|2024-05-15 04:15:00|168508|168458|168516.8|168466.8|168530.7|168480.7|168508|168458|64
1715746800000|2024-05-15 04:20:00|168511.3|168461.3|168513.9|168463.9|168519.5|168469.5|168511.3|168461.3|45
1715747100000|2024-05-15 04:25:00|168514.3|168464.3|168520.6|168470.6|168520.6|168470.6|168512.4|168462.4|36
1715747400000|2024-05-15 04:30:00|168522.4|168472.4|168534|168484|168539.8|168489.8|168515|168465|44
1715747700000|2024-05-15 04:35:00|168537.9|168487.9|168538.1|168488.1|168575.9|168490.7|168533.2|168447.5|65
1715748000000|2024-05-15 04:40:00|168537.9|168487.9|168537.2|168487.2|168539.2|168489.2|168532.6|168482.6|45
1715748300000|2024-05-15 04:45:00|168567.4|168442.4|168537.7|168487.7|168575.8|168489.2|168535.2|168442.4|49
1715748600000|2024-05-15 04:50:00|168536.7|168486.7|168546.6|168496.6|168547.7|168497.7|168536|168486|54
1715748900000|2024-05-15 04:55:00|168546.8|168496.8|168550.3|168500.3|168553.4|168503.4|168546|168496|61
1715749200000|2024-05-15 05:00:00|168550.1|168500.1|168537.1|168487.1|168550.1|168500.1|168533.4|168483.4|72
1715749500000|2024-05-15 05:05:00|168536.9|168486.9|168527|168477|168574.6|168488.6|168525.4|168440.4|68
1715749800000|2024-05-15 05:10:00|168529|168479|168544.5|168419.5|168556.9|168479|168504.3|168417.1|124
1715750100000|2024-05-15 05:15:00|168544.9|168419.9|168566.5|168441.5|168570.1|168445.1|168544.9|168419.9|73
1715750400000|2024-05-15 05:20:00|168564.5|168439.5|168546|168421|168564.5|168439.5|168542.9|168417.9|138
1715750700000|2024-05-15 05:25:00|168546.5|168421.5|168547.5|168422.5|168553.7|168428.7|168545.5|168420.5|49
1715751000000|2024-05-15 05:30:00|168549.1|168424.1|168548.8|168423.8|168550.7|168425.7|168541.5|168416.5|88
1715751300000|2024-05-15 05:35:00|168550.4|168425.4|168544|168419|168553.1|168428.1|168542.5|168417.5|74
1715751600000|2024-05-15 05:40:00|168544.6|168419.6|168546.3|168421.3|168549.8|168424.8|168541|168416|55
1715751900000|2024-05-15 05:45:00|168545.5|168420.5|168546.5|168421.5|168550.2|168425.2|168541.1|168416.1|61
1715752200000|2024-05-15 05:50:00|168543.1|168418.1|168547.5|168422.5|168550.7|168425.7|168541.8|168416.8|53
1715752500000|2024-05-15 05:55:00|168547.1|168422.1|168453.6|168328.6|168551.1|168426.1|168453.6|168328.6|243
1715752800000|2024-05-15 06:00:00|168455.1|168330.1|168452.6|168402.6|168476.7|168426.7|168421.3|168330.1|560
1715753100000|2024-05-15 06:05:00|168452|168402|168431.8|168381.8|168473.3|168423.3|168426.3|168376.3|471
1715753400000|2024-05-15 06:10:00|168431.4|168381.4|168454.7|168404.7|168454.9|168404.9|168427.6|168377.6|405
1715753700000|2024-05-15 06:15:00|168455.5|168405.5|168463.9|168413.9|168490.8|168440.8|168454.4|168404.4|384
1715754000000|2024-05-15 06:20:00|168464.4|168414.4|168515.3|168465.3|168518.1|168468.1|168462.7|168412.7|357
1715754300000|2024-05-15 06:25:00|168514.2|168464.2|168493.2|168443.2|168542.3|168492.3|168492.5|168442.5|379
1715754600000|2024-05-15 06:30:00|168493.5|168443.5|168508.8|168458.8|168542|168492|168493.5|168443.5|341
1715754900000|2024-05-15 06:35:00|168508.3|168458.3|168486.5|168436.5|168514|168464|168478.8|168428.8|472
1715755200000|2024-05-15 06:40:00|168486.8|168436.8|168485|168435|168513.6|168463.6|168478.4|168428.4|271
1715755500000|2024-05-15 06:45:00|168484.3|168434.3|168454.3|168404.3|168488.6|168438.6|168450.6|168400.6|174
1715755800000|2024-05-15 06:50:00|168453.9|168403.9|168434.5|168384.5|168456|168406|168421.2|168371.2|305
1715756100000|2024-05-15 06:55:00|168436|168386|168443|168393|168477.6|168427.6|168436|168386|345
1715756400000|2024-05-15 07:00:00|168442.2|168392.2|168562.8|168512.8|168564.4|168514.4|168442.2|168392.2|407
1715756700000|2024-05-15 07:05:00|168562|168512|168535|168485|168564.7|168514.7|168507.2|168457.2|339
1715757000000|2024-05-15 07:10:00|168534.8|168484.8|168591.6|168541.6|168607.9|168557.9|168529.4|168479.4|299
1715757300000|2024-05-15 07:15:00|168591.4|168541.4|168620.3|168570.3|168659.5|168609.5|168582|168532|276
1715757600000|2024-05-15 07:20:00|168619.2|168569.2|168595.5|168545.5|168627.5|168577.5|168567.5|168517.5|322
1715757900000|2024-05-15 07:25:00|168594.8|168544.8|168620.3|168570.3|168622.6|168572.6|168563.4|168513.4|247
1715758200000|2024-05-15 07:30:00|168620.5|168570.5|168535|168485|168620.5|168570.5|168516.8|168466.8|235
1715758500000|2024-05-15 07:35:00|168535.1|168485.1|168594.4|168544.4|168601.3|168551.3|168527.7|168477.7|274
1715758800000|2024-05-15 07:40:00|168595.4|168545.4|168637.5|168587.5|168651.2|168601.2|168594|168544|272
1715759100000|2024-05-15 07:45:00|168638|168588|168596.3|168546.3|168652.9|168602.9|168594.5|168544.5|339
1715759400000|2024-05-15 07:50:00|168596.4|168546.4|168635|168585|168655.5|168605.5|168596.4|168546.4|459
1715759700000|2024-05-15 07:55:00|168635.1|168585.1|168630.1|168580.1|168659.1|168609.1|168624.1|168574.1|392
1715760000000|2024-05-15 08:00:00|168630.2|168580.2|168616.8|168566.8|168632.1|168582.1|168604.3|168554.3|432
1715760300000|2024-05-15 08:05:00|168616.9|168566.9|168607.5|168557.5|168627.5|168577.5|168582.2|168532.2|303
1715760600000|2024-05-15 08:10:00|168607.7|168557.7|168619.6|168569.6|168627.1|168577.1|168606.7|168556.7|214
1715760900000|2024-05-15 08:15:00|168619.8|168569.8|168622.6|168572.6|168630.6|168580.6|168609.6|168559.6|195
1715761200000|2024-05-15 08:20:00|168622.9|168572.9|168569.1|168519.1|168629.2|168579.2|168565.9|168515.9|240
1715761500000|2024-05-15 08:25:00|168570.4|168520.4|168486.2|168436.2|168572.6|168522.6|168483.5|168433.5|341
1715761800000|2024-05-15 08:30:00|168485.2|168435.2|168464.3|168414.3|168517.3|168447.1|168434.7|168384.7|428
1715762100000|2024-05-15 08:35:00|168464.4|168414.4|168534.3|168484.3|168540.6|168490.6|168462.6|168412.6|315
1715762400000|2024-05-15 08:40:00|168534.5|168484.5|168539.2|168489.2|168562.2|168512.2|168510.8|168460.8|270
1715762700000|2024-05-15 08:45:00|168539.1|168489.1|168547.6|168497.6|168547.6|168497.6|168534.6|168484.6|222
1715763000000|2024-05-15 08:50:00|168546.8|168496.8|168500.3|168450.3|168547.6|168497.6|168499.8|168449.8|227
1715763300000|2024-05-15 08:55:00|168500.1|168450.1|168511.5|168461.5|168514.2|168464.2|168499.1|168449.1|368
1715763600000|2024-05-15 09:00:00|168511.8|168461.8|168481.7|168431.7|168539.4|168489.4|168462.3|168412.3|313
1715763900000|2024-05-15 09:05:00|168481.9|168431.9|168519.4|168469.4|168521.5|168471.5|168481.2|168431.2|256
1715764200000|2024-05-15 09:10:00|168519.6|168469.6|168511|168461|168520|168470|168492.2|168442.2|174
1715764500000|2024-05-15 09:15:00|168510.6|168460.6|168547.4|168497.4|168548.3|168498.3|168510.2|168460.2|207
1715764800000|2024-05-15 09:20:00|168546.8|168496.8|168550.6|168500.6|168571.3|168521.3|168540.8|168490.8|260
1715765100000|2024-05-15 09:25:00|168550.9|168500.9|168533|168483|168554.2|168504.2|168529.3|168479.3|370
1715765400000|2024-05-15 09:30:00|168535.2|168485.2|168544.2|168494.2|168547.8|168497.8|168527.8|168477.8|280
1715765700000|2024-05-15 09:35:00|168544.4|168494.4|168559.7|168509.7|168574.6|168524.6|168543.9|168493.9|322
1715766000000|2024-05-15 09:40:00|168563|168513|168552.1|168502.1|168569.8|168519.8|168547.3|168497.3|238
1715766300000|2024-05-15 09:45:00|168553|168503|168518.6|168468.6|168562.6|168512.6|168516.5|168466.5|202
1715766600000|2024-05-15 09:50:00|168518.4|168468.4|168515.8|168465.8|168536.5|168486.5|168510.1|168460.1|126
1715766900000|2024-05-15 09:55:00|168516|168466|168491.3|168441.3|168549.4|168499.4|168489.2|168439.2|227
1715767200000|2024-05-15 10:00:00|168489.9|168439.9|168485.9|168435.9|168495.5|168445.5|168482.9|168432.9|135
1715767500000|2024-05-15 10:05:00|168486.1|168436.1|168482.4|168432.4|168488.8|168438.8|168466.3|168416.3|190
1715767800000|2024-05-15 10:10:00|168481.5|168431.5|168455.9|168405.9|168481.5|168431.5|168450.1|168400.1|203
1715768100000|2024-05-15 10:15:00|168455.8|168405.8|168511.2|168461.2|168523|168473|168455.8|168405.8|190
1715768400000|2024-05-15 10:20:00|168510|168460|168538.7|168488.7|168547.4|168497.4|168506.8|168456.8|201
1715768700000|2024-05-15 10:25:00|168538.5|168488.5|168513.9|168463.9|168562.4|168512.4|168509.5|168459.5|221
1715769000000|2024-05-15 10:30:00|168514.8|168464.8|168537.1|168487.1|168537.2|168487.2|168512.5|168462.5|164
1715769300000|2024-05-15 10:35:00|168537.3|168487.3|168548.8|168498.8|168561.4|168511.4|168536.6|168486.6|180
1715769600000|2024-05-15 10:40:00|168548.1|168498.1|168545.7|168495.7|168551|168501|168540.7|168490.7|194
1715769900000|2024-05-15 10:45:00|168544.6|168494.6|168538.6|168488.6|168563|168513|168536.7|168486.7|154
1715770200000|2024-05-15 10:50:00|168538.4|168488.4|168536.6|168486.6|168544.1|168494.1|168532.8|168482.8|372
1715770500000|2024-05-15 10:55:00|168536.7|168486.7|168517.1|168467.1|168539.1|168489.1|168505.8|168455.8|258
1715770800000|2024-05-15 11:00:00|168517.5|168467.5|168539.3|168489.3|168547.5|168497.5|168517.5|168467.5|283
1715771100000|2024-05-15 11:05:00|168537.9|168487.9|168507.3|168457.3|168547.4|168497.4|168479.8|168429.8|353
1715771400000|2024-05-15 11:10:00|168507|168457|168432.2|168382.2|168514.3|168464.3|168428.4|168378.4|243
1715771700000|2024-05-15 11:15:00|168433|168383|168470.4|168420.4|168470.7|168420.7|168425|168375|256
1715772000000|2024-05-15 11:20:00|168470.7|168420.7|168468.1|168418.1|168484.1|168434.1|168458|168408|304
1715772300000|2024-05-15 11:25:00|168468.3|168418.3|168486.6|168436.6|168513.1|168463.1|168468.3|168418.3|294
1715772600000|2024-05-15 11:30:00|168487.5|168437.5|168470.4|168420.4|168487.5|168437.5|168464.6|168414.6|211
1715772900000|2024-05-15 11:35:00|168470.3|168420.3|168433.4|168383.4|168495.7|168445.7|168403.8|168353.8|232
1715773200000|2024-05-15 11:40:00|168434.5|168384.5|168437.6|168387.6|168465.2|168415.2|168434.5|168384.5|241
1715773500000|2024-05-15 11:45:00|168438.1|168388.1|168435.4|168385.4|168450.5|168400.5|168410.2|168360.2|256
1715773800000|2024-05-15 11:50:00|168435.3|168385.3|168478.7|168428.7|168481.7|168431.7|168424.2|168374.2|272
1715774100000|2024-05-15 11:55:00|168478.6|168428.6|168567.1|168517.1|168567.9|168517.9|168478.5|168428.5|276
1715774400000|2024-05-15 12:00:00|168566.5|168516.5|168644.6|168594.6|168680.5|168630.5|168555.7|168505.7|602
1715774700000|2024-05-15 12:05:00|168644.8|168594.8|168704.9|168654.9|168706.5|168656.5|168626.7|168576.7|531
1715775000000|2024-05-15 12:10:00|168716.9|168666.9|168795.1|168745.1|168803|168753|168716.9|168666.9|379
1715775300000|2024-05-15 12:15:00|168795.4|168745.4|168913.9|168863.9|168974.1|168924.1|168795.4|168745.4|537
1715775600000|2024-05-15 12:20:00|168899.3|168849.3|168939.2|168889.2|169029.8|168979.8|168896.3|168846.3|707
1715775900000|2024-05-15 12:25:00|168934.4|168884.4|168915.6|168605.6|169000.5|168890.4|168794.1|168596.4|623
1715776200000|2024-05-15 12:30:00|168936.5|168626.5|168448.4|168323.4|168960.5|168650.5|168245|168120|1053
1715776500000|2024-05-15 12:35:00|168446.5|168321.5|168582.1|168457.1|168667.3|168542.3|168399.1|168274.1|1120
1715776800000|2024-05-15 12:40:00|168581.5|168456.5|168343.7|168218.7|168659.9|168534.9|168311.8|168186.8|1015
1715777100000|2024-05-15 12:45:00|168349.5|168224.5|168420.1|168295.1|168454.1|168329.1|168307.3|168182.3|993
1715777400000|2024-05-15 12:50:00|168418.9|168293.9|168324|168274|168454.6|168329.6|168280.4|168230.4|913
1715777700000|2024-05-15 12:55:00|168323.3|168273.3|168351.6|168301.6|168417.8|168367.8|168292.9|168242.9|878
1715778000000|2024-05-15 13:00:00|168353.3|168303.3|168259.8|168209.8|168416.7|168366.7|168258.6|168208.6|791
1715778300000|2024-05-15 13:05:00|168260.7|168210.7|168227|168177|168268.5|168218.5|168187|168137|647
1715778600000|2024-05-15 13:10:00|168227.2|168177.2|167879.4|167829.4|168227.4|168177.4|167875.9|167825.9|801
1715778900000|2024-05-15 13:15:00|167880.3|167830.3|168013.1|167963.1|168034.6|167984.6|167868.1|167818.1|759
1715779200000|2024-05-15 13:20:00|168012.2|167962.2|167922.1|167872.1|168073.1|168023.1|167920.9|167870.9|709
1715779500000|2024-05-15 13:25:00|167922.5|167872.5|167744|167694|167932.1|167882.1|167713.3|167663.3|678
1715779800000|2024-05-15 13:30:00|167749.8|167699.8|167847.7|167797.7|167863.1|167813.1|167749.8|167699.8|832
1715780100000|2024-05-15 13:35:00|167846|167796|167761.3|167711.3|167863.3|167813.3|167756.7|167706.7|759
1715780400000|2024-05-15 13:40:00|167761.6|167711.6|167750.8|167700.8|167829.3|167779.3|167724.9|167674.9|656
1715780700000|2024-05-15 13:45:00|167759.2|167709.2|167936.4|167886.4|167972.4|167922.4|167754.6|167704.6|706
1715781000000|2024-05-15 13:50:00|167936.6|167886.6|168046.1|167996.1|168060.8|168010.8|167921.9|167871.9|734
1715781300000|2024-05-15 13:55:00|168045.8|167995.8|167904.9|167854.9|168091.5|168041.5|167904.9|167854.9|679
1715781600000|2024-05-15 14:00:00|167904.1|167854.1|167781.7|167731.7|167914.9|167864.9|167736.2|167686.2|768
1715781900000|2024-05-15 14:05:00|167782|167732|167633|167583|167810.5|167760.5|167599.6|167549.6|751
1715782200000|2024-05-15 14:10:00|167632.6|167582.6|167604.9|167554.9|167662.7|167612.7|167582.6|167532.6|616
1715782500000|2024-05-15 14:15:00|167599.8|167549.8|167527.7|167477.7|167662.7|167612.7|167523.7|167473.7|637
1715782800000|2024-05-15 14:20:00|167528.1|167478.1|167580.3|167530.3|167587|167537|167472.1|167422.1|656
1715783100000|2024-05-15 14:25:00|167579.7|167529.7|167579.8|167529.8|167624.7|167574.7|167512.3|167462.3|639
1715783400000|2024-05-15 14:30:00|167579.6|167529.6|167465.4|167415.4|167581.9|167531.9|167440.4|167390.4|659
1715783700000|2024-05-15 14:35:00|167464.7|167414.7|167499.3|167449.3|167504.6|167454.6|167456.3|167406.3|453
1715784000000|2024-05-15 14:40:00|167499|167449|167339.3|167289.3|167501.9|167451.9|167337.6|167287.6|471
1715784300000|2024-05-15 14:45:00|167340.1|167290.1|167283.9|167233.9|167364.7|167314.7|167273.5|167223.5|547
1715784600000|2024-05-15 14:50:00|167280.2|167230.2|167110.9|167060.9|167291.7|167241.7|167066.9|167016.9|683
1715784900000|2024-05-15 14:55:00|167113.3|167063.3|167108.3|167058.3|167215.4|167165.4|167070.4|167020.4|790
1715785200000|2024-05-15 15:00:00|167106.3|167056.3|167026.5|166976.5|167123.2|167073.2|167010.1|166960.1|702
1715785500000|2024-05-15 15:05:00|167031.1|166981.1|167080.6|167030.6|167091.2|167041.2|166987.1|166937.1|615
1715785800000|2024-05-15 15:10:00|167079.9|167029.9|166864.2|166814.2|167080.8|167030.8|166832.2|166782.2|668
1715786100000|2024-05-15 15:15:00|166864.6|166814.6|166945.1|166895.1|166962|166912|166861.5|166811.5|604
1715786400000|2024-05-15 15:20:00|166946.1|166896.1|166926.9|166876.9|166956.3|166906.3|166887.2|166837.2|436
1715786700000|2024-05-15 15:25:00|166926.5|166876.5|166941.6|166891.6|166981.3|166931.3|166923.4|166873.4|517
1715787000000|2024-05-15 15:30:00|166940.2|166890.2|166972.4|166922.4|167028.8|166978.8|166929.2|166879.2|487
1715787300000|2024-05-15 15:35:00|166971.5|166921.5|167013.6|166963.6|167016.7|166966.7|166971.5|166921.5|378
1715787600000|2024-05-15 15:40:00|167013.1|166963.1|166909.1|166859.1|167013.3|166963.3|166884.8|166834.8|448
1715787900000|2024-05-15 15:45:00|166907.1|166857.1|166960.6|166910.6|166964.4|166914.4|166907.1|166857.1|503
1715788200000|2024-05-15 15:50:00|166960.3|166910.3|166900.2|166850.2|166963.6|166913.6|166880.2|166830.2|537
1715788500000|2024-05-15 15:55:00|166899.9|166849.9|166912.6|166862.6|166928.9|166878.9|166855.6|166805.6|591
1715788800000|2024-05-15 16:00:00|166910.6|166860.6|166885.3|166835.3|166941.1|166891.1|166841.4|166791.4|417
1715789100000|2024-05-15 16:05:00|166884.6|166834.6|166842.2|166792.2|166908.4|166858.4|166837|166787|375
1715789400000|2024-05-15 16:10:00|166841.4|166791.4|166659.1|166609.1|166842|166792|166651.3|166601.3|485
1715789700000|2024-05-15 16:15:00|166659|166609|166710.3|166660.3|166772.6|166722.6|166659|166609|593
1715790000000|2024-05-15 16:20:00|166710.5|166660.5|166659.8|166609.8|166711.3|166661.3|166596.6|166546.6|612
1715790300000|2024-05-15 16:25:00|166660|166610|166648.2|166598.2|166708.1|166658.1|166648.2|166598.2|493
1715790600000|2024-05-15 16:30:00|166648.1|166598.1|166626.9|166576.9|166649.8|166599.8|166569.3|166519.3|523
1715790900000|2024-05-15 16:35:00|166627|166577|166594.9|166544.9|166628.3|166578.3|166567.4|166517.4|431
1715791200000|2024-05-15 16:40:00|166594.4|166544.4|166564.7|166514.7|166616.7|166566.7|166542.7|166492.7|485
1715791500000|2024-05-15 16:45:00|166564.1|166514.1|166610.6|166560.6|166619.2|166569.2|166548.9|166498.9|327
1715791800000|2024-05-15 16:50:00|166610.1|166560.1|166582.6|166532.6|166615.5|166565.5|166545.6|166495.6|480
1715792100000|2024-05-15 16:55:00|166582.2|166532.2|166556.8|166506.8|166603.1|166553.1|166546.1|166496.1|461
1715792400000|2024-05-15 17:00:00|166556|166506|166597.2|166547.2|166597.2|166547.2|166524|166474|481
1715792700000|2024-05-15 17:05:00|166595.9|166545.9|166667.7|166617.7|166713.1|166663.1|166587.2|166537.2|520
1715793000000|2024-05-15 17:10:00|166667.6|166617.6|166628.8|166578.8|166675.5|166625.5|166608.9|166558.9|479
1715793300000|2024-05-15 17:15:00|166628.4|166578.4|166643.8|166593.8|166663.6|166613.6|166616.7|166566.7|423
1715793600000|2024-05-15 17:20:00|166644.6|166594.6|166650.3|166600.3|166678.3|166628.3|166621.1|166571.1|375
1715793900000|2024-05-15 17:25:00|166649.9|166599.9|166612.2|166562.2|166650.9|166600.9|166608.6|166558.6|272
1715794200000|2024-05-15 17:30:00|166611.8|166561.8|166563.3|166513.3|166662|166612|166563.3|166513.3|424
1715794500000|2024-05-15 17:35:00|166563.8|166513.8|166581.4|166531.4|166611.4|166561.4|166563|166513|327
1715794800000|2024-05-15 17:40:00|166581|166531|166644.5|166594.5|166680.6|166630.6|166557.4|166507.4|416
1715795100000|2024-05-15 17:45:00|166645.9|166595.9|166644.8|166594.8|166673.8|166623.8|166639.7|166589.7|306
1715795400000|2024-05-15 17:50:00|166645.2|166595.2|166639.7|166589.7|166648.9|166598.9|166607.6|166557.6|389
1715795700000|2024-05-15 17:55:00|166640.1|166590.1|166609.4|166559.4|166684.2|166634.2|166601.1|166551.1|476
1715796000000|2024-05-15 18:00:00|166613.4|166563.4|166622.3|166572.3|166661.3|166611.3|166609.8|166559.8|302
1715796300000|2024-05-15 18:05:00|166620.7|166570.7|166716.1|166666.1|166739.1|166689.1|166605.9|166555.9|388
1715796600000|2024-05-15 18:10:00|166715.9|166665.9|166735.4|166685.4|166766.2|166716.2|166685.3|166635.3|454
1715796900000|2024-05-15 18:15:00|166736.3|166686.3|166824.8|166774.8|166846|166796|166728.6|166678.6|347
1715797200000|2024-05-15 18:20:00|166824.9|166774.9|166914.7|166864.7|166921.4|166871.4|166822.3|166772.3|421
1715797500000|2024-05-15 18:25:00|166915|166865|166975.5|166925.5|166995|166945|166913.5|166863.5|359
1715797800000|2024-05-15 18:30:00|166975.6|166925.6|167047.2|166997.2|167049|166999|166943.2|166893.2|525
1715798100000|2024-05-15 18:35:00|167050.8|167000.8|167049.7|166999.7|167054|167004|166999|166949|386
1715798400000|2024-05-15 18:40:00|167050|167000|167047.5|166997.5|167069.6|167019.6|167013.4|166963.4|354
1715798700000|2024-05-15 18:45:00|167047.9|166997.9|167093.5|167043.5|167104.1|167054.1|167047.9|166997.9|399
1715799000000|2024-05-15 18:50:00|167094.2|167044.2|167013.6|166963.6|167098.4|167048.4|167004.9|166954.9|486
1715799300000|2024-05-15 18:55:00|167013.9|166963.9|166955.4|166905.4|167014.8|166964.8|166951.2|166901.2|422
1715799600000|2024-05-15 19:00:00|166955.7|166905.7|166898.5|166848.5|166956.9|166906.9|166873|166823|449
1715799900000|2024-05-15 19:05:00|166898|166848|166892.8|166842.8|166899.3|166849.3|166871.4|166821.4|374
1715800200000|2024-05-15 19:10:00|166893.4|166843.4|166894.9|166844.9|166897.7|166847.7|166885.7|166835.7|310
1715800500000|2024-05-15 19:15:00|166894.5|166844.5|166890.3|166840.3|166896.2|166846.2|166867|166817|427
1715800800000|2024-05-15 19:20:00|166889.9|166839.9|166871.9|166821.9|166896.6|166846.6|166860.5|166810.5|353
1715801100000|2024-05-15 19:25:00|166869.6|166819.6|166836.3|166786.3|166872.9|166822.9|166831.7|166781.7|321
1715801400000|2024-05-15 19:30:00|166835.9|166785.9|166894.9|166844.9|166904.2|166854.2|166832.4|166782.4|327
1715801700000|2024-05-15 19:35:00|166895.4|166845.4|166940.6|166890.6|166954.5|166904.5|166871.5|166821.5|370
1715802000000|2024-05-15 19:40:00|166941|166891|166925|166875|166941.5|166891.5|166916.2|166866.2|400
1715802300000|2024-05-15 19:45:00|166923.4|166873.4|166905.5|166855.5|166929.7|166879.7|166904|166854|364
1715802600000|2024-05-15 19:50:00|166905.9|166855.9|166847.8|166797.8|166907.7|166857.7|166846|166796|346
1715802900000|2024-05-15 19:55:00|166848.2|166798.2|166897.1|166847.1|166897.1|166847.1|166824.2|166774.2|323
1715803200000|2024-05-15 20:00:00|166896.7|166846.7|166938.1|166888.1|166950.4|166900.4|166879.7|166829.7|136
1715803500000|2024-05-15 20:05:00|166939.7|166889.7|166918.6|166868.6|166940.8|166890.8|166907.2|166857.2|188
1715803800000|2024-05-15 20:10:00|166918.7|166868.7|166951.1|166901.1|166957|166907|166918.7|166868.7|112
1715804100000|2024-05-15 20:15:00|166950.7|166900.7|166952.1|166902.1|166955.1|166905.1|166926.1|166876.1|156
1715804400000|2024-05-15 20:20:00|166954.8|166904.8|166923.6|166873.6|166954.8|166904.8|166923.6|166873.6|53
1715804700000|2024-05-15 20:25:00|166922.7|166872.7|166932.2|166882.2|166932.6|166882.6|166922.7|166872.7|52
1715805000000|2024-05-15 20:30:00|166933.2|166883.2|166902.1|166852.1|166934|166884|166901.8|166851.8|156
1715805300000|2024-05-15 20:35:00|166902.8|166852.8|166880|166830|166902.8|166852.8|166880|166830|109
1715805600000|2024-05-15 20:40:00|166880.7|166830.7|166839.7|166789.7|166886.3|166836.3|166835.7|166785.7|61
1715805900000|2024-05-15 20:45:00|166837.5|166787.5|166829|166779|166839|166789|166817.4|166767.4|67
1715806200000|2024-05-15 20:50:00|166832.6|166782.6|166871.6|166821.6|166884.7|166834.7|166829.9|166779.9|131
1715806500000|2024-05-15 20:55:00|166872.8|166822.8|166911.9|166786.9|166919.9|166823.2|166872.6|166780.5|153
1715806800000|2024-05-15 21:00:00|166913.8|166788.8|167051.1|166741.1|167069|166788.8|166913.8|166690.9|28
1715807100000|2024-05-15 21:05:00|167049.3|166739.3|167010.6|166700.6|167051.1|166741.1|166999.9|166689.9|55
1715807400000|2024-05-15 21:10:00|167004.2|166694.2|166994.7|166684.7|167020.6|166710.6|166993.9|166683.9|469
1715807700000|2024-05-15 21:15:00|166994.9|166684.9|167031.6|166721.6|167049.8|166739.8|166969.9|166659.9|124
1715808000000|2024-05-15 21:20:00|167036.1|166726.1|166984.9|166740.5|167036.1|166743.3|166976.2|166678.4|92
1715808300000|2024-05-15 21:25:00|166984.8|166740.6|166975|166724.5|167016.4|166745.5|166974.6|166702.7|65
1715808600000|2024-05-15 21:30:00|166974.6|166725.8|166962|166700.8|166991.7|166725.8|166951.6|166688.9|51
1715808900000|2024-05-15 21:35:00|166938.6|166710.9|166960.1|166705.4|166960.1|166730|166913.6|166704.2|22
1715809200000|2024-05-15 21:40:00|166959.8|166706.4|166945.5|166672.9|166983|166707.2|166933|166672.9|39
1715809500000|2024-05-15 21:45:00|166945.6|166671.2|166940.7|166665|166949.7|166674.9|166938.5|166664|41
1715809800000|2024-05-15 21:50:00|166940.5|166664.5|166917.5|166680.7|166941.2|166686|166916.7|166638.6|50
1715810100000|2024-05-15 21:55:00|166915.9|166669.1|166883.8|166745|166932.3|166745|166882|166669.1|90
1715810400000|2024-05-15 22:00:00|166909.1|166747|166928.4|166803.4|166951.6|166826.6|166899.3|166717.6|124
1715810700000|2024-05-15 22:05:00|166926.2|166801.2|166905.9|166780.9|166931.4|166806.4|166896.1|166771.1|42
1715811000000|2024-05-15 22:10:00|166905.2|166780.2|166904.1|166779.1|166911.7|166786.7|166892.6|166767.6|40
1715811300000|2024-05-15 22:15:00|166905.3|166780.3|166902.5|166777.5|166905.8|166780.8|166889.8|166764.8|29
1715811600000|2024-05-15 22:20:00|166895.9|166770.9|166900.1|166775.1|166905.1|166780.1|166891.7|166766.7|32
1715811900000|2024-05-15 22:25:00|166902.6|166777.6|166908.4|166783.4|166921.3|166796.3|166887.8|166762.8|38
1715812200000|2024-05-15 22:30:00|166910.7|166785.7|166909.5|166784.5|166912.5|166787.5|166892.7|166767.7|33
1715812500000|2024-05-15 22:35:00|166910.1|166785.1|166912.9|166787.9|166913.1|166788.1|166896.9|166771.9|28
1715812800000|2024-05-15 22:40:00|166914.2|166789.2|166919.9|166794.9|166924.1|166799.1|166897.5|166772.5|46
1715813100000|2024-05-15 22:45:00|166919.2|166794.2|166919.2|166794.2|166933.1|166808.1|166916.4|166791.4|17
1715813400000|2024-05-15 22:50:00|166917.3|166792.3|166916.8|166791.8|166926|166801|166905.5|166780.5|60
1715813700000|2024-05-15 22:55:00|166919.3|166794.3|166934.3|166809.3|166938.9|166813.9|166914|166789|54
1715814000000|2024-05-15 23:00:00|166930|166805|166933.9|166808.9|166940.3|166839.2|166887.3|166797|117
1715814300000|2024-05-15 23:05:00|166933.6|166808.6|166931.4|166806.4|166935.5|166810.5|166926.7|166801.7|87
1715814600000|2024-05-15 23:10:00|166931|166806|166912.5|166787.5|166932.5|166807.5|166903.8|166778.8|81
1715814900000|2024-05-15 23:15:00|166908.8|166783.8|166901.5|166776.5|166913.3|166788.3|166871.7|166746.7|66
1715815200000|2024-05-15 23:20:00|166901.1|166776.1|166903.4|166778.4|166911|166786|166884.4|166759.4|167
1715815500000|2024-05-15 23:25:00|166903.1|166778.1|166845.9|166795.9|166903.9|166800.6|166844.4|166759.4|124
1715815800000|2024-05-15 23:30:00|166846.9|166796.9|166895.4|166770.4|166907.2|166821.8|166846.9|166768.7|132
1715816100000|2024-05-15 23:35:00|166895.1|166770.1|166907.3|166782.3|166916.3|166791.3|166883.3|166758.3|137
1715816400000|2024-05-15 23:40:00|166907.7|166782.7|166905|166780|166915.6|166821.7|166867.5|166778.3|90
1715816700000|2024-05-15 23:45:00|166904.5|166779.5|166891.8|166766.8|166909.1|166784.1|166890|166765|115
1715817000000|2024-05-15 23:50:00|166893.2|166768.2|166891.8|166766.8|166903.7|166778.7|166876.4|166751.4|121
1715817300000|2024-05-15 23:55:00|166891.5|166766.5|166895.5|166770.5|166902.3|166777.3|166886.1|166761.1|178
1715817600000|2024-05-16 00:00:00|166895.2|166770.2|166874.3|166749.3|166920.2|166795.2|166872.5|166747.5|225
1715817900000|2024-05-16 00:05:00|166873.3|166748.3|166897.6|166772.6|166902.2|166777.2|166850.3|166725.3|180
1715818200000|2024-05-16 00:10:00|166894.6|166769.6|166888.1|166763.1|166897.5|166772.5|166880.8|166755.8|159
1715818500000|2024-05-16 00:15:00|166887.8|166762.8|166851.1|166801.1|166901.2|166819|166848.7|166755.8|176
1715818800000|2024-05-16 00:20:00|166851.4|166801.4|166833.8|166783.8|166852.4|166802.4|166832.8|166782.8|175
1715819100000|2024-05-16 00:25:00|166834|166784|166830|166780|166842.1|166792.1|166828.4|166778.4|156
1715819400000|2024-05-16 00:30:00|166833.6|166783.6|166837.9|166787.9|166879.3|166794.3|166830.1|166751.3|183
1715819700000|2024-05-16 00:35:00|166840.5|166790.5|166877.9|166827.9|166881.3|166831.3|166838.8|166751.3|193
1715820000000|2024-05-16 00:40:00|166880.6|166830.6|166905.9|166855.9|166929.7|166860.9|166880.6|166797.9|257
1715820300000|2024-05-16 00:45:00|166905.3|166855.3|166911.3|166861.3|166948.9|166861.7|166898.7|166819.9|149
1715820600000|2024-05-16 00:50:00|166911|166861|166890.4|166840.4|166915.8|166865.8|166884.4|166834.4|187
1715820900000|2024-05-16 00:55:00|166889.9|166839.9|166887|166837|166898.7|166848.7|166871.6|166821.6|374
1715821200000|2024-05-16 01:00:00|166887.9|166837.9|166947|166822|166949.1|166861.8|166878.5|166820|320
1715821500000|2024-05-16 01:05:00|166946.7|166821.7|166972.2|166847.2|166979.3|166896.1|166914|166821.1|254
1715821800000|2024-05-16 01:10:00|166972.5|166847.5|166909.9|166859.9|166977.9|166892.5|166903.8|166845.6|210
1715822100000|2024-05-16 01:15:00|166910.4|166860.4|166919.4|166794.4|166955|166860.4|166877|166793.4|183
1715822400000|2024-05-16 01:20:00|166919.1|166794.1|166890.4|166840.4|166927.5|166841.3|166875.4|166788.2|216
1715822700000|2024-05-16 01:25:00|166890.1|166840.1|166932|166807|166937.7|166853.5|166883.5|166806.9|182
1715823000000|2024-05-16 01:30:00|166932.6|166807.6|166896.1|166846.1|166959.3|166861.3|166885.2|166800.8|294
1715823300000|2024-05-16 01:35:00|166893.2|166843.2|166855.9|166805.9|166927|166843.2|166827.4|166777.4|332
1715823600000|2024-05-16 01:40:00|166856|166806|166860.3|166810.3|166869.2|166819.2|166853.5|166803.5|227
1715823900000|2024-05-16 01:45:00|166860.4|166810.4|166949.8|166899.8|166957.1|166907.1|166853.3|166803.3|282
1715824200000|2024-05-16 01:50:00|166950.4|166900.4|166971.1|166921.1|167002.9|166928.7|166947.4|166859.7|360
1715824500000|2024-05-16 01:55:00|166971.3|166921.3|166936.9|166886.9|167008.6|166929.5|166933.3|166878.6|247
1715824800000|2024-05-16 02:00:00|166938.2|166888.2|166969.1|166919.1|166974.8|166924.8|166938.2|166888.2|384
1715825100000|2024-05-16 02:05:00|166968.9|166918.9|166967.8|166917.8|166973.5|166923.5|166964.9|166914.9|242
1715825400000|2024-05-16 02:10:00|166967.6|166917.6|167011|166961|167020.8|166970.8|166966.6|166916.6|299
1715825700000|2024-05-16 02:15:00|167010.1|166960.1|167024.4|166974.4|167072.2|166983.7|167007|166942.9|287
1715826000000|2024-05-16 02:20:00|167024.6|166974.6|167005.9|166955.9|167027|166977|166996.4|166946.4|179
1715826300000|2024-05-16 02:25:00|167005.7|166955.7|166995.6|166945.6|167007.3|166957.3|166978.5|166928.5|211
1715826600000|2024-05-16 02:30:00|166995.4|166945.4|166946.1|166896.1|167001|166951|166934.8|166884.8|149
1715826900000|2024-05-16 02:35:00|166947.1|166897.1|166951.7|166901.7|167013.7|166927.8|166947.1|166882.8|209
1715827200000|2024-05-16 02:40:00|166950|166900|166994.7|166944.7|166994.7|166944.7|166941.1|166860.7|212
1715827500000|2024-05-16 02:45:00|166994.5|166944.5|166986.3|166936.3|167035.7|166945.8|166978.2|166906.5|264
1715827800000|2024-05-16 02:50:00|166989.7|166939.7|166953.6|166903.6|166989.7|166939.7|166951.4|166901.4|180
1715828100000|2024-05-16 02:55:00|166952.2|166902.2|166945.1|166895.1|166953.7|166903.7|166945.1|166895.1|139
1715828400000|2024-05-16 03:00:00|166940.9|166890.9|166952.6|166902.6|166967.7|166917.7|166939.7|166889.7|148
1715828700000|2024-05-16 03:05:00|166952.1|166902.1|166952.2|166902.2|166952.8|166902.8|166942.8|166892.8|121
1715829000000|2024-05-16 03:10:00|166952.6|166902.6|166954.9|166904.9|166979.2|166929.2|166945.7|166895.7|221
1715829300000|2024-05-16 03:15:00|166956.1|166906.1|166944.3|166894.3|166956.9|166906.9|166939.5|166889.5|69
1715829600000|2024-05-16 03:20:00|166945.1|166895.1|166927.5|166877.5|166986.4|166901.8|166924.5|166858.5|146
1715829900000|2024-05-16 03:25:00|166926.7|166876.7|166922.6|166872.6|166926.7|166876.7|166920|166870|97
1715830200000|2024-05-16 03:30:00|166925.5|166875.5|166927.4|166877.4|166951.1|166901.1|166925.5|166875.5|195
1715830500000|2024-05-16 03:35:00|166928.2|166878.2|166921.3|166871.3|166930.6|166880.6|166917.7|166867.7|112
1715830800000|2024-05-16 03:40:00|166921.2|166871.2|166950.2|166900.2|166951.4|166901.4|166919.7|166869.7|190
1715831100000|2024-05-16 03:45:00|166949.3|166899.3|166952.5|166902.5|166956.7|166906.7|166946.5|166896.5|95
1715831400000|2024-05-16 03:50:00|166952.1|166902.1|166949.5|166899.5|166956.7|166906.7|166947.2|166897.2|63
1715831700000|2024-05-16 03:55:00|166950.3|166900.3|166989.4|166864.4|166994.8|166900.3|166949.2|166861.3|98
1715832000000|2024-05-16 04:00:00|166952.2|166902.2|166975.8|166925.8|167013.7|166930.4|166952|166888.2|101
1715832300000|2024-05-16 04:05:00|166976.1|166926.1|166971.5|166921.5|166977.3|166927.3|166970.7|166920.7|68
1715832600000|2024-05-16 04:10:00|166972.7|166922.7|167009.9|166884.9|167014.3|166929.3|166967|166884.5|69
1715832900000|2024-05-16 04:15:00|167010.2|166885.2|166974.6|166924.6|167010.2|166926.6|166970.6|166884.6|45
1715833200000|2024-05-16 04:20:00|166974|166924|166994.9|166944.9|166994.9|166944.9|166969|166919|82
1715833500000|2024-05-16 04:25:00|166997.7|166947.7|166993.7|166943.7|167002.7|166952.7|166993|166943|60
1715833800000|2024-05-16 04:30:00|166992|166942|167081.7|167031.7|167082.5|167032.5|166990.5|166940.5|451
1715834100000|2024-05-16 04:35:00|167081.5|167031.5|167028|166978|167097.1|167047.1|167018.9|166968.9|348
1715834400000|2024-05-16 04:40:00|167027.8|166977.8|167031.3|166981.3|167068.2|166983.8|167024.6|166938.3|114
1715834700000|2024-05-16 04:45:00|167029.9|166979.9|167034.2|166984.2|167039.2|166989.2|167029.2|166979.2|55
1715835000000|2024-05-16 04:50:00|167034.4|166984.4|167037.5|166987.5|167038.6|166988.6|167029|166979|79
1715835300000|2024-05-16 04:55:00|167037.2|166987.2|167057.1|167007.1|167061.5|167011.5|167035.9|166985.9|123
1715835600000|2024-05-16 05:00:00|167058.9|167008.9|167056.5|167006.5|167061.6|167011.6|167036.9|166986.9|446
1715835900000|2024-05-16 05:05:00|167056.9|167006.9|167097.5|166972.5|167097.5|167010.5|167050.4|166967.8|204
1715836200000|2024-05-16 05:10:00|167093.4|166968.4|167102.2|167052.2|167103.4|167053.4|167051|166966.8|180
1715836500000|2024-05-16 05:15:00|167102.7|167052.7|167048.7|166998.7|167142.2|167056.1|167043.8|166960.7|246
1715836800000|2024-05-16 05:20:00|167049|166999|167047.4|166997.4|167105|167018.3|167045.5|166974.9|213
1715837100000|2024-05-16 05:25:00|167046.5|166996.5|167046.4|166996.4|167052.7|167002.7|167040.6|166990.6|121
1715837400000|2024-05-16 05:30:00|167047.8|166997.8|167040.8|166915.8|167047.8|166997.8|167012.7|166908.9|355
1715837700000|2024-05-16 05:35:00|167040.5|166915.5|167083.2|166958.2|167086.4|166966.4|167002.8|166911.7|169
1715838000000|2024-05-16 05:40:00|167083.5|166958.5|167143.3|167018.3|167145.3|167020.3|167049.9|166958.5|240
1715838300000|2024-05-16 05:45:00|167146.5|167021.5|167154.3|167104.3|167176.6|167104.6|167104.7|167019.7|248
1715838600000|2024-05-16 05:50:00|167154.6|167104.6|167140.6|167090.6|167162.1|167112.1|167132.6|167082.6|167
1715838900000|2024-05-16 05:55:00|167141.4|167091.4|167160|167110|167161.3|167111.3|167134.4|167084.4|164
1715839200000|2024-05-16 06:00:00|167162.2|167112.2|167172.4|167122.4|167215.4|167165.4|167156.6|167106.6|440
1715839500000|2024-05-16 06:05:00|167172.1|167122.1|167104.8|167054.8|167177.1|167127.1|167099.2|167049.2|443
1715839800000|2024-05-16 06:10:00|167104.7|167054.7|167191.8|167141.8|167197.7|167147.7|167102.8|167052.8|370
1715840100000|2024-05-16 06:15:00|167190.8|167140.8|167205.3|167155.3|167213.7|167163.7|167188.4|167138.4|310
1715840400000|2024-05-16 06:20:00|167204.7|167154.7|167171.4|167121.4|167215.4|167165.4|167171.4|167121.4|331
1715840700000|2024-05-16 06:25:00|167169.6|167119.6|167157.5|167107.5|167169.6|167119.6|167146.8|167096.8|149
1715841000000|2024-05-16 06:30:00|167158|167108|167214.3|167164.3|167214.3|167164.3|167154.2|167104.2|213
1715841300000|2024-05-16 06:35:00|167213.9|167163.9|167203.8|167153.8|167250.7|167200.7|167192.9|167142.9|252
1715841600000|2024-05-16 06:40:00|167203.4|167153.4|167192|167142|167218.6|167168.6|167186.8|167136.8|309
1715841900000|2024-05-16 06:45:00|167191.7|167141.7|167216.2|167166.2|167221.9|167171.9|167188.4|167138.4|395
1715842200000|2024-05-16 06:50:00|167216.4|167166.4|167240.2|167190.2|167270.5|167220.5|167216.2|167166.2|233
1715842500000|2024-05-16 06:55:00|167241|167191|167240.5|167190.5|167246.5|167196.5|167207.3|167157.3|175
1715842800000|2024-05-16 07:00:00|167237.4|167187.4|167216.8|167166.8|167243.4|167193.4|167174|167124|347
1715843100000|2024-05-16 07:05:00|167217.4|167167.4|167225.5|167175.5|167232|167182|167209.9|167159.9|215
1715843400000|2024-05-16 07:10:00|167225.3|167175.3|167217.8|167167.8|167264.2|167214.2|167215.5|167165.5|269
1715843700000|2024-05-16 07:15:00|167219|167169|167227.9|167177.9|167251.5|167201.5|167219|167169|294
1715844000000|2024-05-16 07:20:00|167228.1|167178.1|167196|167146|167234.9|167184.9|167185.6|167135.6|281
1715844300000|2024-05-16 07:25:00|167195.8|167145.8|167184.4|167134.4|167217.8|167167.8|167165.2|167115.2|235
1715844600000|2024-05-16 07:30:00|167186|167136|167210.3|167160.3|167249.9|167199.9|167185.6|167135.6|289
1715844900000|2024-05-16 07:35:00|167209.7|167159.7|167274.6|167224.6|167279.9|167229.9|167209.7|167159.7|286
1715845200000|2024-05-16 07:40:00|167274.8|167224.8|167229.8|167179.8|167278.2|167228.2|167201.3|167151.3|296
1715845500000|2024-05-16 07:45:00|167231.3|167181.3|167226.2|167176.2|167271.3|167221.3|167223.5|167173.5|299
1715845800000|2024-05-16 07:50:00|167228|167178|167187.7|167137.7|167233|167183|167164.8|167114.8|294
1715846100000|2024-05-16 07:55:00|167187.5|167137.5|167194.6|167144.6|167225.5|167175.5|167179.7|167129.7|294
1715846400000|2024-05-16 08:00:00|167195.9|167145.9|167100.4|167050.4|167195.9|167145.9|167093.2|167043.2|428
1715846700000|2024-05-16 08:05:00|167100.2|167050.2|167156|167106|167157.7|167107.7|167079.2|167029.2|354
1715847000000|2024-05-16 08:10:00|167155.5|167105.5|167154.1|167104.1|167164.4|167114.4|167135|167085|212
1715847300000|2024-05-16 08:15:00|167157.2|167107.2|167222.2|167172.2|167228.3|167178.3|167157.2|167107.2|334
1715847600000|2024-05-16 08:20:00|167221.7|167171.7|167246.7|167196.7|167252.3|167202.3|167221.3|167171.3|263
1715847900000|2024-05-16 08:25:00|167244.3|167194.3|167235.7|167185.7|167246.7|167196.7|167221.4|167171.4|293
1715848200000|2024-05-16 08:30:00|167235.5|167185.5|167220.4|167170.4|167236.3|167186.3|167219.9|167169.9|221
1715848500000|2024-05-16 08:35:00|167220.3|167170.3|167272.6|167222.6|167278.5|167228.5|167196.6|167146.6|192
1715848800000|2024-05-16 08:40:00|167273.1|167223.1|167310.6|167260.6|167311.9|167261.9|167272.4|167222.4|185
1715849100000|2024-05-16 08:45:00|167307.7|167257.7|167274.7|167224.7|167308.9|167258.9|167266.7|167216.7|144
1715849400000|2024-05-16 08:50:00|167275.3|167225.3|167306.2|167256.2|167308.5|167258.5|167273.4|167223.4|118
1715849700000|2024-05-16 08:55:00|167306.1|167256.1|167311.4|167261.4|167336|167286|167302.1|167252.1|174
1715850000000|2024-05-16 09:00:00|167311.2|167261.2|167283.6|167233.6|167311.5|167261.5|167273.6|167223.6|190
1715850300000|2024-05-16 09:05:00|167284.3|167234.3|167334.9|167284.9|167349.7|167299.7|167284.3|167234.3|178
1715850600000|2024-05-16 09:10:00|167335.6|167285.6|167358.2|167308.2|167362|167312|167335.6|167285.6|141
1715850900000|2024-05-16 09:15:00|167357.5|167307.5|167308.7|167258.7|167359.2|167309.2|167306.6|167256.6|211
1715851200000|2024-05-16 09:20:00|167309.3|167259.3|167300.9|167250.9|167328.6|167278.6|167274.9|167224.9|197
1715851500000|2024-05-16 09:25:00|167301.7|167251.7|167322.3|167272.3|167327.5|167277.5|167275.7|167225.7|270
1715851800000|2024-05-16 09:30:00|167323.2|167273.2|167296.5|167246.5|167325.6|167275.6|167276|167226|180
1715852100000|2024-05-16 09:35:00|167295.7|167245.7|167272.8|167222.8|167295.7|167245.7|167265|167215|136
1715852400000|2024-05-16 09:40:00|167273|167223|167253.9|167203.9|167294.2|167244.2|167253.8|167203.8|179
1715852700000|2024-05-16 09:45:00|167253.4|167203.4|167227.3|167177.3|167253.4|167203.4|167214|167164|175
1715853000000|2024-05-16 09:50:00|167228.4|167178.4|167308.8|167258.8|167312.6|167262.6|167228.4|167178.4|181
1715853300000|2024-05-16 09:55:00|167310.2|167260.2|167305|167255|167310.2|167260.2|167288.8|167238.8|158
1715853600000|2024-05-16 10:00:00|167305.2|167255.2|167285|167235|167310|167260|167251.3|167201.3|303
1715853900000|2024-05-16 10:05:00|167283.7|167233.7|167265.7|167215.7|167289.5|167239.5|167255.4|167205.4|185
1715854200000|2024-05-16 10:10:00|167265.4|167215.4|167283.4|167233.4|167287.2|167237.2|167262.2|167212.2|166
1715854500000|2024-05-16 10:15:00|167283.6|167233.6|167289.1|167239.1|167293.5|167243.5|167272.7|167222.7|302
1715854800000|2024-05-16 10:20:00|167288.9|167238.9|167277.9|167227.9|167290.7|167240.7|167276.2|167226.2|185
1715855100000|2024-05-16 10:25:00|167278.3|167228.3|167279.5|167229.5|167280.1|167230.1|167277.9|167227.9|10
1715855400000|2024-05-16 10:30:00|167289.8|167239.8|167288.9|167238.9|167300.2|167250.2|167285.3|167235.3|182
1715855700000|2024-05-16 10:35:00|167287.9|167237.9|167300.4|167250.4|167316.7|167266.7|167285.5|167235.5|216
1715856000000|2024-05-16 10:40:00|167300.5|167250.5|167301.7|167251.7|167307.3|167257.3|167300.5|167250.5|173
1715856300000|2024-05-16 10:45:00|167302.7|167252.7|167312.1|167262.1|167323|167273|167301.1|167251.1|130
1715856600000|2024-05-16 10:50:00|167311.5|167261.5|167295.7|167245.7|167320.4|167270.4|167283.1|167233.1|159
1715856900000|2024-05-16 10:55:00|167295.3|167245.3|167313|167263|167322.9|167272.9|167282.6|167232.6|164
1715857200000|2024-05-16 11:00:00|167313.4|167263.4|167316.4|167266.4|167330.3|167280.3|167306.4|167256.4|247
1715857500000|2024-05-16 11:05:00|167316.6|167266.6|167323.7|167273.7|167329.9|167279.9|167308.2|167258.2|193
1715857800000|2024-05-16 11:10:00|167322.3|167272.3|167318.9|167268.9|167327.5|167277.5|167318.8|167268.8|141
1715858100000|2024-05-16 11:15:00|167320.4|167270.4|167324.7|167274.7|167354|167304|167319.9|167269.9|277
1715858400000|2024-05-16 11:20:00|167324.9|167274.9|167355.8|167305.8|167363.9|167313.9|167320.9|167270.9|293
1715858700000|2024-05-16 11:25:00|167356|167306|167378.3|167328.3|167382.8|167332.8|167352|167302|269
1715859000000|2024-05-16 11:30:00|167377.2|167327.2|167380.8|167330.8|167389.5|167339.5|167359.7|167309.7|326
1715859300000|2024-05-16 11:35:00|167381.1|167331.1|167364.6|167314.6|167386.4|167336.4|167357.4|167307.4|346
1715859600000|2024-05-16 11:40:00|167364.9|167314.9|167327.9|167277.9|167367.4|167317.4|167327.4|167277.4|269
1715859900000|2024-05-16 11:45:00|167326.6|167276.6|167291.2|167241.2|167326.8|167276.8|167288|167238|207
1715860200000|2024-05-16 11:50:00|167291.8|167241.8|167336|167286|167337.7|167287.7|167267.4|167217.4|279
1715860500000|2024-05-16 11:55:00|167336.1|167286.1|167311.9|167261.9|167336.4|167286.4|167308.4|167258.4|235
1715860800000|2024-05-16 12:00:00|167312.5|167262.5|167286.4|167236.4|167336|167286|167279.3|167229.3|538
1715861100000|2024-05-16 12:05:00|167286.2|167236.2|167297.8|167247.8|167330.6|167280.6|167285.1|167235.1|491
1715861400000|2024-05-16 12:10:00|167297.5|167247.5|167238.5|167188.5|167298.3|167248.3|167237.6|167187.6|369
1715861700000|2024-05-16 12:15:00|167237.1|167187.1|167139.7|167089.7|167253.4|167203.4|167137.2|167087.2|400
1715862000000|2024-05-16 12:20:00|167138.3|167088.3|167204.7|167154.7|167209.2|167159.2|167137.3|167087.3|456
1715862300000|2024-05-16 12:25:00|167202.6|167152.6|167181.8|167039.4|167202.6|167152.6|167087.9|167027.8|459
1715862600000|2024-05-16 12:30:00|167183.3|167058.3|167053|167003|167200.7|167120.7|167030.8|166980.8|823
1715862900000|2024-05-16 12:35:00|167052.1|167002.1|167265.9|167215.9|167265.9|167215.9|167040.2|166990.2|844
1715863200000|2024-05-16 12:40:00|167263.1|167213.1|167225.8|167175.8|167307.8|167257.8|167195|167145|711
1715863500000|2024-05-16 12:45:00|167225.1|167175.1|167286.5|167236.5|167288.3|167238.3|167220.9|167170.9|489
1715863800000|2024-05-16 12:50:00|167286|167236|167304.4|167254.4|167309.1|167259.1|167244.2|167194.2|509
1715864100000|2024-05-16 12:55:00|167303.5|167253.5|167328.1|167278.1|167338.8|167288.8|167274|167224|635
1715864400000|2024-05-16 13:00:00|167327.7|167277.7|167363.6|167313.6|167434.1|167384.1|167327.7|167277.7|557
1715864700000|2024-05-16 13:05:00|167363.9|167313.9|167417|167367|167419.1|167369.1|167338.8|167288.8|474
1715865000000|2024-05-16 13:10:00|167405.5|167355.5|167436.8|167311.8|167442.2|167361.3|167384.3|167311.8|404
1715865300000|2024-05-16 13:15:00|167441.1|167316.1|167340.5|167290.5|167442.2|167360.9|167333.6|167283.6|542
1715865600000|2024-05-16 13:20:00|167338.6|167288.6|167298.2|167248.2|167360.3|167310.3|167269.6|167219.6|526
1715865900000|2024-05-16 13:25:00|167297.8|167247.8|167283.5|167233.5|167313.9|167263.9|167270.3|167220.3|486
1715866200000|2024-05-16 13:30:00|167284.3|167234.3|167312.2|167262.2|167317.3|167267.3|167254.4|167204.4|537
1715866500000|2024-05-16 13:35:00|167311.5|167261.5|167382.9|167332.9|167385.4|167335.4|167297.8|167247.8|579
1715866800000|2024-05-16 13:40:00|167382|167332|167394.8|167344.8|167411.9|167361.9|167378|167328|565
1715867100000|2024-05-16 13:45:00|167393.4|167343.4|167404.9|167354.9|167413.7|167363.7|167314|167264|448
1715867400000|2024-05-16 13:50:00|167405.2|167355.2|167356.3|167306.3|167415.6|167365.6|167354|167304|469
1715867700000|2024-05-16 13:55:00|167355.9|167305.9|167363.1|167313.1|167388.1|167338.1|167335|167285|404
1715868000000|2024-05-16 14:00:00|167362.8|167312.8|167190.1|167140.1|167384.7|167334.7|167185.4|167135.4|447
1715868300000|2024-05-16 14:05:00|167208.6|167158.6|167193.5|167143.5|167232|167182|167166.3|167116.3|568
1715868600000|2024-05-16 14:10:00|167193.6|167143.6|167086.4|167036.4|167195.6|167145.6|167082.2|167032.2|470
1715868900000|2024-05-16 14:15:00|167086.1|167036.1|167050.2|167000.2|167087.8|167037.8|167036.9|166986.9|612
1715869200000|2024-05-16 14:20:00|167051.5|167001.5|167080.9|167030.9|167095.1|167045.1|167026|166976|501
1715869500000|2024-05-16 14:25:00|167080.7|167030.7|166956.5|166906.5|167085.5|167035.5|166944.6|166894.6|572
1715869800000|2024-05-16 14:30:00|166957.2|166907.2|166966.5|166916.5|167000.5|166950.5|166932.4|166882.4|546
1715870100000|2024-05-16 14:35:00|166966.6|166916.6|166998.7|166948.7|167003.4|166953.4|166927.4|166877.4|457
1715870400000|2024-05-16 14:40:00|166998.3|166948.3|167060.6|167010.6|167076.6|167026.6|166982.2|166932.2|456
1715870700000|2024-05-16 14:45:00|167060.4|167010.4|167054.8|167004.8|167095|167045|167032.5|166982.5|465
1715871000000|2024-05-16 14:50:00|167055.2|167005.2|167055.2|167005.2|167077|167027|167025|166975|448
1715871300000|2024-05-16 14:55:00|167054.9|167004.9|166969.7|166919.7|167072.9|167022.9|166960.5|166910.5|681
1715871600000|2024-05-16 15:00:00|166962.9|166912.9|166973.4|166923.4|166993.2|166943.2|166933.1|166883.1|532
1715871900000|2024-05-16 15:05:00|166972.9|166922.9|167054.4|167004.4|167056.5|167006.5|166971.9|166921.9|458
1715872200000|2024-05-16 15:10:00|167054.6|167004.6|167082|167032|167088.4|167038.4|167045.9|166995.9|398
1715872500000|2024-05-16 15:15:00|167082.2|167032.2|167106.5|167056.5|167110.7|167060.7|167054.3|167004.3|410
1715872800000|2024-05-16 15:20:00|167106.2|167056.2|167079|167029|167150.6|167100.6|167056.2|167006.2|416
1715873100000|2024-05-16 15:25:00|167078.6|167028.6|167031.3|166981.3|167090.1|167040.1|167028.3|166978.3|330
1715873400000|2024-05-16 15:30:00|167031|166981|167030.9|166980.9|167065.4|167015.4|167028.7|166978.7|366
1715873700000|2024-05-16 15:35:00|167031.6|166981.6|167005.7|166955.7|167039.7|166989.7|167000.4|166950.4|496
1715874000000|2024-05-16 15:40:00|167006.1|166956.1|166956|166906|167010.6|166960.6|166947.9|166897.9|323
1715874300000|2024-05-16 15:45:00|166954.9|166904.9|166915.1|166865.1|166954.9|166904.9|166901.2|166851.2|414
1715874600000|2024-05-16 15:50:00|166915.8|166865.8|166924.2|166874.2|166935.5|166885.5|166895.4|166845.4|330
1715874900000|2024-05-16 15:55:00|166924.1|166874.1|166913.4|166863.4|166956.5|166906.5|166892.6|166842.6|377
1715875200000|2024-05-16 16:00:00|166914.2|166864.2|166965.6|166915.6|166977.2|166927.2|166910.2|166860.2|603
1715875500000|2024-05-16 16:05:00|166966.6|166916.6|166937.1|166887.1|166973.1|166923.1|166934|166884|297
1715875800000|2024-05-16 16:10:00|166937.6|166887.6|166899.8|166849.8|166940.6|166890.6|166896.1|166846.1|460
1715876100000|2024-05-16 16:15:00|166899.3|166849.3|166916.1|166866.1|166918.9|166868.9|166888|166838|310
1715876400000|2024-05-16 16:20:00|166916.8|166866.8|166920.1|166870.1|166929.2|166879.2|166905.1|166855.1|355
1715876700000|2024-05-16 16:25:00|166920.8|166870.8|166970.7|166920.7|166985.1|166935.1|166908.6|166858.6|359
1715877000000|2024-05-16 16:30:00|166970.9|166920.9|166983.3|166933.3|167054.2|167004.2|166969.1|166919.1|576
1715877300000|2024-05-16 16:35:00|166982.6|166932.6|166943.4|166893.4|166983.9|166933.9|166921.6|166871.6|354
1715877600000|2024-05-16 16:40:00|166944.5|166894.5|166939.9|166889.9|166950.9|166900.9|166930.2|166880.2|286
1715877900000|2024-05-16 16:45:00|166939.8|166889.8|166895|166845|166949.6|166899.6|166888.6|166838.6|356
1715878200000|2024-05-16 16:50:00|166894.5|166844.5|166840.8|166790.8|166895.7|166845.7|166838.8|166788.8|345
1715878500000|2024-05-16 16:55:00|166838.5|166788.5|166908.2|166858.2|166908.2|166858.2|166838.5|166788.5|359
1715878800000|2024-05-16 17:00:00|166911.1|166861.1|166856.7|166806.7|166921.9|166871.9|166854.3|166804.3|370
1715879100000|2024-05-16 17:05:00|166857.1|166807.1|166860.5|166810.5|166891|166841|166847.7|166797.7|318
1715879400000|2024-05-16 17:10:00|166860.8|166810.8|166777.7|166727.7|166862.9|166812.9|166753|166703|271
1715879700000|2024-05-16 17:15:00|166776.9|166726.9|166756.5|166706.5|166806.6|166756.6|166747.8|166697.8|338
1715880000000|2024-05-16 17:20:00|166755.9|166705.9|166824|166774|166838.6|166788.6|166754|166704|455
1715880300000|2024-05-16 17:25:00|166824.3|166774.3|166806.9|166756.9|166833.1|166783.1|166806|166756|425
1715880600000|2024-05-16 17:30:00|166806.6|166756.6|166809.4|166759.4|166811.3|166761.3|166759.4|166709.4|420
1715880900000|2024-05-16 17:35:00|166808.6|166758.6|166805.7|166755.7|166866.7|166816.7|166804.8|166754.8|419
1715881200000|2024-05-16 17:40:00|166806.2|166756.2|166774|166724|166807.4|166757.4|166765.7|166715.7|377
1715881500000|2024-05-16 17:45:00|166774.7|166724.7|166853.8|166803.8|166860.7|166810.7|166770.5|166720.5|430
1715881800000|2024-05-16 17:50:00|166853.6|166803.6|166806.1|166756.1|166854.6|166804.6|166801.7|166751.7|337
1715882100000|2024-05-16 17:55:00|166806.5|166756.5|166681.3|166631.3|166811|166761|166662.9|166612.9|512
1715882400000|2024-05-16 18:00:00|166680.4|166630.4|166686.5|166636.5|166719.7|166669.7|166657.7|166607.7|489
1715882700000|2024-05-16 18:05:00|166685.7|166635.7|166718.5|166668.5|166730.5|166680.5|166655.7|166605.7|434
1715883000000|2024-05-16 18:10:00|166717.8|166667.8|166771|166721|166776.3|166726.3|166710.4|166660.4|458
1715883300000|2024-05-16 18:15:00|166771.1|166721.1|166728.3|166678.3|166783.8|166733.8|166720.8|166670.8|456
1715883600000|2024-05-16 18:20:00|166728|166678|166720.1|166670.1|166728.2|166678.2|166698.4|166648.4|308
1715883900000|2024-05-16 18:25:00|166719.5|166669.5|166696|166646|166738.4|166688.4|166683.5|166633.5|374
1715884200000|2024-05-16 18:30:00|166695.7|166645.7|166730.7|166680.7|166731.3|166681.3|166678.8|166628.8|546
1715884500000|2024-05-16 18:35:00|166728.7|166678.7|166706.2|166656.2|166750.7|166700.7|166702|166652|265
1715884800000|2024-05-16 18:40:00|166704.3|166654.3|166693.1|166643.1|166707.1|166657.1|166678.5|166628.5|341
1715885100000|2024-05-16 18:45:00|166692.6|166642.6|166735.1|166685.1|166736|166686|166664.5|166614.5|311
1715885400000|2024-05-16 18:50:00|166734.8|166684.8|166682.4|166632.4|166736.4|166686.4|166681|166631|287
1715885700000|2024-05-16 18:55:00|166682.8|166632.8|166654.3|166604.3|166686.2|166636.2|166644.5|166594.5|271
1715886000000|2024-05-16 19:00:00|166653.8|166603.8|166674.8|166624.8|166676.7|166626.7|166653.8|166603.8|261
1715886300000|2024-05-16 19:05:00|166674.1|166624.1|166674.8|166624.8|166685|166635|166667.6|166617.6|237
1715886600000|2024-05-16 19:10:00|166674|166624|166708.6|166658.6|166732.9|166682.9|166673.8|166623.8|270
1715886900000|2024-05-16 19:15:00|166708.9|166658.9|166728.3|166678.3|166732.4|166682.4|166701.9|166651.9|395
1715887200000|2024-05-16 19:20:00|166730.5|166680.5|166741.2|166691.2|166741.2|166691.2|166715.4|166665.4|361
1715887500000|2024-05-16 19:25:00|166740.3|166690.3|166759.5|166709.5|166768.8|166718.8|166733.6|166683.6|296
1715887800000|2024-05-16 19:30:00|166759.1|166709.1|166762.7|166712.7|166774|166724|166739.1|166689.1|326
1715888100000|2024-05-16 19:35:00|166763.2|166713.2|166764.4|166714.4|166767.3|166717.3|166742.3|166692.3|318
1715888400000|2024-05-16 19:40:00|166763.9|166713.9|166765.4|166715.4|166767.1|166717.1|166758.2|166708.2|278
1715888700000|2024-05-16 19:45:00|166764.5|166714.5|166800.6|166750.6|166814.6|166764.6|166762.7|166712.7|374
1715889000000|2024-05-16 19:50:00|166801.5|166751.5|166829.7|166779.7|166838.7|166788.7|166798.4|166748.4|383
1715889300000|2024-05-16 19:55:00|166830.2|166780.2|166852.6|166802.6|166863.9|166813.9|166827.4|166777.4|405
1715889600000|2024-05-16 20:00:00|166851.8|166801.8|166859.8|166809.8|166860.1|166810.1|166820|166770|149
1715889900000|2024-05-16 20:05:00|166861.4|166811.4|166938.3|166888.3|166938.3|166888.3|166857.3|166807.3|126
1715890200000|2024-05-16 20:10:00|166938.2|166888.2|166956.4|166906.4|166962.1|166912.1|166936|166886|95
1715890500000|2024-05-16 20:15:00|166957.2|166907.2|166962.1|166912.1|166972.2|166922.2|166953.6|166903.6|134
1715890800000|2024-05-16 20:20:00|166961.7|166911.7|166943.5|166893.5|166970.6|166920.6|166934.7|166884.7|81
1715891100000|2024-05-16 20:25:00|166941.7|166891.7|166915.9|166865.9|166951.3|166901.3|166906|166856|120
1715891400000|2024-05-16 20:30:00|166914.9|166864.9|166908.1|166858.1|166918.5|166868.5|166901.9|166851.9|152
1715891700000|2024-05-16 20:35:00|166902.1|166852.1|166882.8|166832.8|166908.1|166858.1|166882.7|166832.7|72
1715892000000|2024-05-16 20:40:00|166883.6|166833.6|166866.9|166816.9|166889.2|166839.2|166865.9|166815.9|71
1715892300000|2024-05-16 20:45:00|166867.4|166817.4|166911.5|166786.5|166913.8|166829.5|166864.7|166772.2|158
1715892600000|2024-05-16 20:50:00|166906.8|166781.8|166886.1|166836.1|166906.8|166841.8|166866.7|166781.6|116
1715892900000|2024-05-16 20:55:00|166932.3|166807.3|166948.2|166823.2|166951.9|166826.9|166929.4|166804.4|155
1715893200000|2024-05-16 21:00:00|166948.8|166823.8|166992.5|166741|166992.5|166823.8|166927.7|166661.1|20
1715893500000|2024-05-16 21:05:00|166969|166726|166983.7|166727.3|166988.2|166754|166969|166726|29
1715893800000|2024-05-16 21:10:00|166984.5|166728.6|166976.3|166688.8|166984.5|166729.1|166964.5|166662.5|69
1715894100000|2024-05-16 21:15:00|166976.4|166688.9|166955.5|166715.3|166988.9|166715.4|166955.5|166669.1|97
1715894400000|2024-05-16 21:20:00|166955.1|166714.4|166944.4|166713.6|166955.5|166715.2|166943.7|166712.9|9
1715894700000|2024-05-16 21:25:00|166954.5|166714.4|166955.5|166714.2|166955.5|166714.4|166954.5|166713.2|8
1715895000000|2024-05-16 21:30:00|166955.1|166713.6|166958.5|166719|166967|166719.6|166954|166708.5|31
1715895300000|2024-05-16 21:35:00|166959|166718.4|166977.3|166685.1|166983.6|166727.1|166956.5|166674.1|226
1715895600000|2024-05-16 21:40:00|166977.6|166686.2|166964.7|166692.1|166984|166728.8|166925|166674|39
1715895900000|2024-05-16 21:45:00|166960.3|166690.3|166963|166701.9|166970.5|166701.9|166960.1|166690.3|44
1715896200000|2024-05-16 21:50:00|166967.8|166702|166919|166727|166967.8|166741|166919|166702|18
1715896500000|2024-05-16 21:55:00|166921|166727.4|166959.4|166696.1|166969.2|166727.4|166921|166649.9|94
1715896800000|2024-05-16 22:00:00|166959.5|166696.5|166938.1|166813.1|166964.6|166814.5|166929.5|166679.8|131
1715897100000|2024-05-16 22:05:00|166939.5|166814.5|166955.4|166830.4|166958.5|166833.5|166904.4|166779.4|75
1715897400000|2024-05-16 22:10:00|166955.5|166830.5|166932.5|166807.5|166958.3|166833.3|166921.9|166796.9|36
1715897700000|2024-05-16 22:15:00|166919.4|166794.4|166899.1|166774.1|166932.4|166807.4|166884.5|166759.5|47
1715898000000|2024-05-16 22:20:00|166899|166774|166885.7|166760.7|166901.1|166776.1|166885.6|166760.6|35
1715898300000|2024-05-16 22:25:00|166890.3|166765.3|166886.3|166761.3|166900.4|166775.4|166873.2|166748.2|84
1715898600000|2024-05-16 22:30:00|166886.9|166761.9|166874.9|166749.9|166891.8|166766.8|166873.1|166748.1|50
1715898900000|2024-05-16 22:35:00|166877.4|166752.4|166876.5|166751.5|166880.3|166755.3|166867.2|166742.2|44
1715899200000|2024-05-16 22:40:00|166876.3|166751.3|166864.2|166739.2|166876.5|166751.5|166852.4|166727.4|55
1715899500000|2024-05-16 22:45:00|166866|166741|166883|166758|166883|166758|166864.7|166739.7|23
1715899800000|2024-05-16 22:50:00|166879.2|166754.2|166861.3|166736.3|166905.9|166780.9|166847.5|166722.5|69
1715900100000|2024-05-16 22:55:00|166862.9|166737.9|166876.1|166751.1|166877.9|166752.9|166860.1|166735.1|49
1715900400000|2024-05-16 23:00:00|166872.2|166747.2|166887.4|166762.4|166905.5|166780.5|166867.2|166742.2|114
1715900700000|2024-05-16 23:05:00|166886.5|166761.5|166880.7|166755.7|166891.3|166766.3|166865.3|166740.3|146
1715901000000|2024-05-16 23:10:00|166881.3|166756.3|166845.5|166720.5|166881.3|166756.3|166841.5|166716.5|75
1715901300000|2024-05-16 23:15:00|166845.1|166720.1|166810.2|166760.2|166851.3|166761.8|166810.2|166718.3|56
1715901600000|2024-05-16 23:20:00|166809.9|166759.9|166850.9|166725.9|166852|166761.8|166806.2|166718.7|71
1715901900000|2024-05-16 23:25:00|166851.8|166726.8|166867.8|166742.8|166869|166744|166843.5|166718.5|76
1715902200000|2024-05-16 23:30:00|166868.1|166743.1|166821.6|166771.6|166869.3|166772.1|166817.9|166731.4|119
1715902500000|2024-05-16 23:35:00|166821|166771|166841.3|166791.3|166871.8|166793.9|166820.3|166732.7|83
1715902800000|2024-05-16 23:40:00|166841.1|166791.1|166836.9|166786.9|166844.2|166794.2|166836.5|166786.5|81
1715903100000|2024-05-16 23:45:00|166836.3|166786.3|166833.9|166783.9|166841.8|166791.8|166833.9|166783.9|109
1715903400000|2024-05-16 23:50:00|166834.4|166784.4|166861.9|166736.9|166870.1|166787.2|166826.3|166735.9|82
1715903700000|2024-05-16 23:55:00|166861.8|166736.8|166860.8|166735.8|166864.8|166784.1|166825.7|166730.3|57
1715904000000|2024-05-17 00:00:00|166860.5|166735.5|166828.1|166778.1|166865.6|166784.8|166823.1|166725.8|121
1715904300000|2024-05-17 00:05:00|166827.3|166777.3|166832.6|166782.6|166838|166788|166824.8|166774.8|153
1715904600000|2024-05-17 00:10:00|166832.4|166782.4|166882|166832|166886.5|166836.5|166830|166780|79
1715904900000|2024-05-17 00:15:00|166885|166835|166883.7|166833.7|166915.8|166865.8|166883.7|166833.7|141
1715905200000|2024-05-17 00:20:00|166885.7|166835.7|166872.8|166822.8|166894.3|166844.3|166863.9|166813.9|103
1715905500000|2024-05-17 00:25:00|166872.6|166822.6|166926.4|166801.4|166927.7|166842.7|166872.6|166801.3|74
1715905800000|2024-05-17 00:30:00|166927.2|166802.2|166951.5|166901.5|167010.4|166923|166889|166802.2|134
1715906100000|2024-05-17 00:35:00|166951.7|166901.7|166951.2|166901.2|166957.6|166907.6|166948.5|166898.5|81
1715906400000|2024-05-17 00:40:00|166953.1|166903.1|166957.2|166907.2|166965.1|166915.1|166942.6|166892.6|63
1715906700000|2024-05-17 00:45:00|166957|166907|166946|166896|166958.5|166908.5|166942.8|166892.8|65
1715907000000|2024-05-17 00:50:00|166943.3|166893.3|166914.8|166864.8|166944.9|166894.9|166912.3|166862.3|121
1715907300000|2024-05-17 00:55:00|166914.6|166864.6|166921.1|166871.1|166925.5|166875.5|166914.3|166864.3|130
1715907600000|2024-05-17 01:00:00|166921.4|166871.4|166946.4|166896.4|166953.7|166903.7|166914.4|166864.4|127
1715907900000|2024-05-17 01:05:00|166946.7|166896.7|166950.9|166900.9|166956.8|166906.8|166946.7|166896.7|82
1715908200000|2024-05-17 01:10:00|166950.8|166900.8|167009.5|166959.5|167051.9|166961.1|166933.6|166868.6|353
1715908500000|2024-05-17 01:15:00|167010.8|166960.8|167055.6|167005.6|167056.4|167005.7|167006.1|166923.2|141
1715908800000|2024-05-17 01:20:00|167056.2|167006.2|167110.8|167060.8|167110.8|167060.8|167056.2|167006.2|167
1715909100000|2024-05-17 01:25:00|167109.9|167059.9|167117.3|167067.3|167117.3|167067.3|167104.8|167054.8|169
1715909400000|2024-05-17 01:30:00|167144.1|167094.1|167108.4|167058.4|167148.5|167098.5|167093.6|167043.6|187
1715909700000|2024-05-17 01:35:00|167106.8|167056.8|167078.4|167028.4|167106.8|167056.8|167078.4|167028.4|158
1715910000000|2024-05-17 01:40:00|167090.7|167040.7|167056.8|167006.8|167090.9|167040.9|167056|167006|117
1715910300000|2024-05-17 01:45:00|167056.9|167006.9|167044.5|166994.5|167057|167007|167033.8|166983.8|113
1715910600000|2024-05-17 01:50:00|167049.8|166999.8|167042.5|166992.5|167053.2|167003.2|167037.9|166987.9|95
1715910900000|2024-05-17 01:55:00|167043.6|166993.6|167140.9|167090.9|167143.1|167093.1|167041.5|166991.5|169
1715911200000|2024-05-17 02:00:00|167141.6|167091.6|167157.3|167107.3|167171.4|167121.4|167124.2|167074.2|163
1715911500000|2024-05-17 02:05:00|167157.4|167107.4|167168.9|167118.9|167174.5|167124.5|167152.2|167102.2|89
1715911800000|2024-05-17 02:10:00|167169.1|167119.1|167181.7|167131.7|167201.8|167151.8|167168.1|167118.1|115
1715912100000|2024-05-17 02:15:00|167179|167129|167186|167136|167213.9|167138|167174.5|167088.9|86
1715912400000|2024-05-17 02:20:00|167185|167135|167179.2|167129.2|167186.4|167136.4|167173.2|167123.2|70
1715912700000|2024-05-17 02:25:00|167179.4|167129.4|167151|167101|167219.6|167129.4|167145.4|167090.2|70
1715913000000|2024-05-17 02:30:00|167151.3|167101.3|167178.9|167128.9|167180.1|167130.1|167151.3|167101.3|89
1715913300000|2024-05-17 02:35:00|167179.3|167129.3|167180.7|167130.7|167185.9|167135.9|167177.6|167127.6|67
1715913600000|2024-05-17 02:40:00|167180.5|167130.5|167183.3|167133.3|167184.8|167134.8|167177.9|167127.9|69
1715913900000|2024-05-17 02:45:00|167184.7|167134.7|167195.2|167145.2|167244.1|167149.1|167181.7|167119.1|49
1715914200000|2024-05-17 02:50:00|167194.9|167144.9|167193|167143|167195.9|167145.9|167187.2|167137.2|66
1715914500000|2024-05-17 02:55:00|167193.4|167143.4|167181.1|167131.1|167198.3|167148.3|167178.1|167128.1|84
1715914800000|2024-05-17 03:00:00|167180.9|167130.9|167176.3|167126.3|167180.9|167130.9|167173.9|167123.9|67
1715915100000|2024-05-17 03:05:00|167176.5|167126.5|167182|167132|167182.8|167132.8|167173.3|167123.3|73
1715915400000|2024-05-17 03:10:00|167181.8|167131.8|167178.7|167128.7|167181.8|167131.8|167171.7|167121.7|38
1715915700000|2024-05-17 03:15:00|167179.8|167129.8|167180.4|167130.4|167219|167130.6|167173.5|167090.3|66
1715916000000|2024-05-17 03:20:00|167180.6|167130.6|167210|167085|167210|167131.8|167173.9|167085|37
1715916300000|2024-05-17 03:25:00|167181.3|167131.3|167176|167126|167182.7|167132.7|167168.8|167118.8|39
1715916600000|2024-05-17 03:30:00|167168.8|167118.8|167180.7|167130.7|167181.3|167131.3|167168.8|167118.8|61
1715916900000|2024-05-17 03:35:00|167182|167132|167175.4|167125.4|167182|167132|167173.3|167123.3|45
1715917200000|2024-05-17 03:40:00|167174.9|167124.9|167178.5|167128.5|167179.8|167129.8|167171.7|167121.7|45
1715917500000|2024-05-17 03:45:00|167179.9|167129.9|167182.1|167132.1|167217.8|167132.6|167175.5|167092.8|48
1715917800000|2024-05-17 03:50:00|167181.9|167131.9|167178.7|167128.7|167184.3|167134.3|167174.9|167124.9|41
1715918100000|2024-05-17 03:55:00|167179.1|167129.1|167180.4|167130.4|167180.4|167130.4|167174.7|167124.7|61
1715918400000|2024-05-17 04:00:00|167179.9|167129.9|167177.4|167127.4|167180.4|167130.4|167172.5|167122.5|68
1715918700000|2024-05-17 04:05:00|167177.7|167127.7|167182.1|167132.1|167184.8|167134.8|167177.7|167127.7|57
1715919000000|2024-05-17 04:10:00|167180.9|167130.9|167180.6|167130.6|167212.9|167131.4|167165|167087.9|48
1715919300000|2024-05-17 04:15:00|167180|167130|167182.6|167132.6|167220.5|167139|167180|167094.8|52
1715919600000|2024-05-17 04:20:00|167182.3|167132.3|167195.3|167145.3|167204.3|167154.3|167180.2|167130.2|67
1715919900000|2024-05-17 04:25:00|167190.6|167140.6|167196|167146|167203|167153|167188.4|167138.4|41
1715920200000|2024-05-17 04:30:00|167195.8|167145.8|167182.9|167132.9|167195.8|167145.8|167176.9|167126.9|56
1715920500000|2024-05-17 04:35:00|167180.7|167130.7|167179.1|167129.1|167182.1|167132.1|167175|167125|64
1715920800000|2024-05-17 04:40:00|167177.4|167127.4|167217.3|167092.3|167217.3|167133.5|167176.2|167092.3|44
1715921100000|2024-05-17 04:45:00|167214|167089|167217.5|167092.5|167219.2|167094.2|167211.5|167086.5|45
1715921400000|2024-05-17 04:50:00|167212.5|167087.5|167214.3|167089.3|167225|167100|167212.5|167087.5|36
1715921700000|2024-05-17 04:55:00|167213|167088|167216.6|167091.6|167224.5|167142.9|167177|167088|73
1715922000000|2024-05-17 05:00:00|167216|167091|167141|167091|167216|167132.4|167137.8|167087.8|147
1715922300000|2024-05-17 05:05:00|167141.5|167091.5|167095|167045|167148.1|167098.1|167092.3|167042.3|436
1715922600000|2024-05-17 05:10:00|167094.8|167044.8|167100.7|166975.7|167101.8|167044.8|167057.3|166974.6|297
1715922900000|2024-05-17 05:15:00|167100.1|166975.1|167088.9|167038.9|167104.3|167043.8|167078.4|166974.3|209
1715923200000|2024-05-17 05:20:00|167093.8|167043.8|167118.3|167068.3|167138.8|167071.6|167092.7|167002.4|300
1715923500000|2024-05-17 05:25:00|167118.4|167068.4|167182.5|167057.5|167183.2|167090|167118.4|167049|192
1715923800000|2024-05-17 05:30:00|167180.6|167055.6|167145.9|167095.9|167191.1|167102|167127.5|167046.8|370
1715924100000|2024-05-17 05:35:00|167146.9|167096.9|167127.4|167077.4|167146.9|167096.9|167126.9|167076.9|95
1715924400000|2024-05-17 05:40:00|167128.3|167078.3|167099.1|167049.1|167128.7|167078.7|167091.9|167041.9|296
1715924700000|2024-05-17 05:45:00|167099.3|167049.3|167100.5|167050.5|167102|167052|167090.9|167040.9|152
1715925000000|2024-05-17 05:50:00|167099.7|167049.7|167094.1|167044.1|167142.4|167057|167090.7|167005.6|160
1715925300000|2024-05-17 05:55:00|167093.8|167043.8|167095.1|167045.1|167114.3|167064.3|167089|167039|171
1715925600000|2024-05-17 06:00:00|167097.5|167047.5|167036.4|166986.4|167111.1|167061.1|167034.6|166984.6|479
1715925900000|2024-05-17 06:05:00|167037.2|166987.2|167029.9|166979.9|167038.8|166988.8|167026.1|166976.1|350
1715926200000|2024-05-17 06:10:00|167030|166980|167005.3|166955.3|167082.8|167032.8|166996.3|166946.3|451
1715926500000|2024-05-17 06:15:00|167004.8|166954.8|166974.6|166924.6|167005.3|166955.3|166971.2|166921.2|335
1715926800000|2024-05-17 06:20:00|166973.9|166923.9|166973.7|166923.7|166981.2|166931.2|166952.1|166902.1|268
1715927100000|2024-05-17 06:25:00|166973.9|166923.9|166966.9|166916.9|166977.1|166927.1|166966.1|166916.1|187
1715927400000|2024-05-17 06:30:00|166966.8|166916.8|166949.1|166899.1|166973.7|166923.7|166945.9|166895.9|281
1715927700000|2024-05-17 06:35:00|166949.3|166899.3|166920.1|166870.1|166949.9|166899.9|166917|166867|573
1715928000000|2024-05-17 06:40:00|166919.9|166869.9|166927.3|166877.3|166940.2|166890.2|166918.4|166868.4|546
1715928300000|2024-05-17 06:45:00|166925.5|166875.5|166884.5|166834.5|166926.5|166876.5|166884.5|166834.5|285
1715928600000|2024-05-17 06:50:00|166884.2|166834.2|166887.4|166837.4|166893.6|166843.6|166884.2|166834.2|469
1715928900000|2024-05-17 06:55:00|166886.8|166836.8|166859.4|166809.4|166887.7|166837.7|166854.5|166804.5|422
1715929200000|2024-05-17 07:00:00|166858.1|166808.1|166823|166773|166861|166811|166809.8|166759.8|379
1715929500000|2024-05-17 07:05:00|166823.2|166773.2|166816.4|166766.4|166837.8|166787.8|166814.6|166764.6|297
1715929800000|2024-05-17 07:10:00|166816.1|166766.1|166807.4|166757.4|166816.1|166766.1|166776.6|166726.6|241
1715930100000|2024-05-17 07:15:00|166807.7|166757.7|166758.2|166708.2|166809.3|166759.3|166748.9|166698.9|202
1715930400000|2024-05-17 07:20:00|166758|166708|166767.8|166717.8|166772.9|166722.9|166721.4|166671.4|253
1715930700000|2024-05-17 07:25:00|166769.1|166719.1|166747.7|166697.7|166779.9|166729.9|166741.4|166691.4|216
1715931000000|2024-05-17 07:30:00|166742.9|166692.9|166784.4|166734.4|166784.5|166734.5|166736.6|166686.6|282
1715931300000|2024-05-17 07:35:00|166784.1|166734.1|166882.8|166832.8|166883.9|166833.9|166784.1|166734.1|246
1715931600000|2024-05-17 07:40:00|166883|166833|166919.2|166869.2|166919.2|166869.2|166876.7|166826.7|208
1715931900000|2024-05-17 07:45:00|166918.9|166868.9|166967|166917|166968.3|166918.3|166917.9|166867.9|158
1715932200000|2024-05-17 07:50:00|166967.1|166917.1|166948.6|166898.6|166969.8|166919.8|166940.8|166890.8|147
1715932500000|2024-05-17 07:55:00|166948.8|166898.8|166989.8|166939.8|167002.2|166952.2|166944.5|166894.5|215
1715932800000|2024-05-17 08:00:00|166991.3|166941.3|166999.4|166949.4|166999.4|166949.4|166952|166902|242
1715933100000|2024-05-17 08:05:00|166999.6|166949.6|167041.5|166991.5|167050.5|167000.5|166968.3|166918.3|309
1715933400000|2024-05-17 08:10:00|167041.7|166991.7|167070.3|167020.3|167095.6|167045.6|167025.6|166975.6|443
1715933700000|2024-05-17 08:15:00|167070|167020|167037.4|166987.4|167129.3|167079.3|167010.3|166960.3|287
1715934000000|2024-05-17 08:20:00|167037.6|166987.6|167033.5|166983.5|167043.3|166993.3|166997.2|166947.2|285
1715934300000|2024-05-17 08:25:00|167034.2|166984.2|167031.1|166981.1|167057.9|167007.9|167006.5|166956.5|222
1715934600000|2024-05-17 08:30:00|167030.7|166980.7|167056.1|167006.1|167060.3|167010.3|167030.4|166980.4|270
1715934900000|2024-05-17 08:35:00|167055.9|167005.9|166995.3|166945.3|167058.5|167008.5|166987.9|166937.9|298
1715935200000|2024-05-17 08:40:00|166995.1|166945.1|166947.4|166897.4|167030.4|166980.4|166947|166897|221
1715935500000|2024-05-17 08:45:00|166946.2|166896.2|166858.9|166808.9|166946.2|166896.2|166854|166804|206
1715935800000|2024-05-17 08:50:00|166859.1|166809.1|166813.4|166763.4|166865.5|166815.5|166795.9|166745.9|328
1715936100000|2024-05-17 08:55:00|166813.3|166763.3|166753.1|166703.1|166813.3|166763.3|166746.9|166696.9|203
1715936400000|2024-05-17 09:00:00|166753.9|166703.9|166699.8|166649.8|166753.9|166703.9|166696.2|166646.2|262
1715936700000|2024-05-17 09:05:00|166700.1|166650.1|166666.4|166616.4|166739.3|166689.3|166665|166615|263
1715937000000|2024-05-17 09:10:00|166666.6|166616.6|166746.7|166696.7|166753.6|166703.6|166664.6|166614.6|295
1715937300000|2024-05-17 09:15:00|166750.2|166700.2|166873.4|166823.4|166883.2|166833.2|166750.2|166700.2|290
1715937600000|2024-05-17 09:20:00|166872.5|166822.5|166862.5|166812.5|166882.7|166832.7|166812.1|166762.1|247
1715937900000|2024-05-17 09:25:00|166863|166813|166774.7|166724.7|166875.6|166825.6|166774.7|166724.7|241
1715938200000|2024-05-17 09:30:00|166774.5|166724.5|166778.3|166728.3|166815.2|166765.2|166759.3|166709.3|231
1715938500000|2024-05-17 09:35:00|166778.2|166728.2|166830.7|166780.7|166830.7|166780.7|166778.2|166728.2|157
1715938800000|2024-05-17 09:40:00|166830.9|166780.9|166896.6|166846.6|166930.4|166880.4|166822.9|166772.9|233
1715939100000|2024-05-17 09:45:00|166895.5|166845.5|166877.5|166827.5|166898.9|166848.9|166866.5|166816.5|195
1715939400000|2024-05-17 09:50:00|166878.6|166828.6|166903.4|166853.4|166923.3|166873.3|166878.6|166828.6|263
1715939700000|2024-05-17 09:55:00|166903.1|166853.1|166961.4|166911.4|166962.7|166912.7|166868.5|166818.5|398
1715940000000|2024-05-17 10:00:00|166961.6|166911.6|166982.8|166932.8|166984.7|166934.7|166937.4|166887.4|369
1715940300000|2024-05-17 10:05:00|166982.6|166932.6|166957.4|166907.4|167007.7|166957.7|166957.4|166907.4|252
1715940600000|2024-05-17 10:10:00|166957.6|166907.6|166954.6|166904.6|166965.2|166915.2|166953.2|166903.2|194
1715940900000|2024-05-17 10:15:00|166954.8|166904.8|166936.5|166886.5|166956.5|166906.5|166922.7|166872.7|264
1715941200000|2024-05-17 10:20:00|166938.3|166888.3|166847.9|166797.9|166943.8|166893.8|166845.8|166795.8|250
1715941500000|2024-05-17 10:25:00|166848.2|166798.2|166871.9|166821.9|166876.2|166826.2|166831.9|166781.9|297
1715941800000|2024-05-17 10:30:00|166871.5|166821.5|166846.6|166796.6|166876.1|166826.1|166840.9|166790.9|349
1715942100000|2024-05-17 10:35:00|166846.8|166796.8|166791.5|166741.5|166849.8|166799.8|166781.4|166731.4|253
1715942400000|2024-05-17 10:40:00|166791.4|166741.4|166779.8|166729.8|166812.2|166762.2|166766.5|166716.5|262
1715942700000|2024-05-17 10:45:00|166779.3|166729.3|166777|166727|166789.5|166739.5|166753.5|166703.5|301
1715943000000|2024-05-17 10:50:00|166777.6|166727.6|166947.9|166897.9|166953.7|166903.7|166777.6|166727.6|295
1715943300000|2024-05-17 10:55:00|166948.1|166898.1|166957.7|166907.7|166980.6|166930.6|166948.1|166898.1|329
1715943600000|2024-05-17 11:00:00|166957|166907|166978.4|166928.4|166987.1|166937.1|166946|166896|270
1715943900000|2024-05-17 11:05:00|166979.9|166929.9|166952.9|166902.9|167015.9|166965.9|166952.9|166902.9|251
1715944200000|2024-05-17 11:10:00|166953.4|166903.4|166970.5|166920.5|166973.6|166923.6|166896.8|166846.8|267
1715944500000|2024-05-17 11:15:00|166967.1|166917.1|166924.4|166874.4|166969.3|166919.3|166916.6|166866.6|219
1715944800000|2024-05-17 11:20:00|166924|166874|166918.7|166868.7|166951.3|166901.3|166916|166866|214
1715945100000|2024-05-17 11:25:00|166917.9|166867.9|166968.7|166918.7|166976.8|166926.8|166916.9|166866.9|236
1715945400000|2024-05-17 11:30:00|166968.5|166918.5|166939.3|166889.3|166981.6|166931.6|166916.2|166866.2|210
1715945700000|2024-05-17 11:35:00|166939.8|166889.8|166993.8|166943.8|166995|166945|166922.8|166872.8|418
1715946000000|2024-05-17 11:40:00|166993.1|166943.1|166946.2|166896.2|167009.7|166959.7|166933.5|166883.5|287
1715946300000|2024-05-17 11:45:00|166946.5|166896.5|166938.8|166888.8|166978.2|166928.2|166933.6|166883.6|246
1715946600000|2024-05-17 11:50:00|166938.4|166888.4|166874.2|166824.2|166944.5|166894.5|166865.3|166815.3|224
1715946900000|2024-05-17 11:55:00|166874.6|166824.6|166780.4|166730.4|166880.6|166830.6|166779.3|166729.3|344
1715947200000|2024-05-17 12:00:00|166779.9|166729.9|166756.3|166706.3|166813.7|166763.7|166751.4|166701.4|393
1715947500000|2024-05-17 12:05:00|166756.6|166706.6|166833.3|166783.3|166859.4|166809.4|166744.2|166694.2|348
1715947800000|2024-05-17 12:10:00|166832.9|166782.9|166868.5|166818.5|166882.8|166832.8|166830.8|166780.8|356
1715948100000|2024-05-17 12:15:00|166867.3|166817.3|166785.6|166735.6|166876.3|166826.3|166785.6|166735.6|347
1715948400000|2024-05-17 12:20:00|166784.7|166734.7|166732.3|166682.3|166791.3|166741.3|166730.2|166680.2|356
1715948700000|2024-05-17 12:25:00|166732.6|166682.6|166709.1|166659.1|166785.5|166735.5|166694.6|166644.6|379
1715949000000|2024-05-17 12:30:00|166709.5|166659.5|166618.7|166568.7|166719.2|166669.2|166609.5|166559.5|337
1715949300000|2024-05-17 12:35:00|166618.4|166568.4|166663.9|166613.9|166667.7|166617.7|166618.4|166568.4|348
1715949600000|2024-05-17 12:40:00|166665|166615|166569.4|166519.4|166741.5|166691.5|166555.3|166505.3|420
1715949900000|2024-05-17 12:45:00|166569.8|166519.8|166555.7|166505.7|166609.3|166559.3|166550.9|166500.9|385
1715950200000|2024-05-17 12:50:00|166555.3|166505.3|166586.4|166536.4|166596.8|166546.8|166551.4|166501.4|466
1715950500000|2024-05-17 12:55:00|166586.8|166536.8|166640.2|166590.2|166654.7|166604.7|166583.4|166533.4|509
1715950800000|2024-05-17 13:00:00|166639.7|166589.7|166582.4|166532.4|166641.1|166591.1|166578.4|166528.4|551
1715951100000|2024-05-17 13:05:00|166582.5|166532.5|166565.5|166515.5|166582.5|166532.5|166550.4|166500.4|422
1715951400000|2024-05-17 13:10:00|166565.1|166515.1|166491.9|166441.9|166565.1|166515.1|166481.9|166431.9|496
1715951700000|2024-05-17 13:15:00|166492.2|166442.2|166509.8|166459.8|166534.6|166484.6|166469.7|166419.7|412
1715952000000|2024-05-17 13:20:00|166510.5|166460.5|166522.1|166472.1|166552.6|166502.6|166501.5|166451.5|312
1715952300000|2024-05-17 13:25:00|166522.2|166472.2|166583.6|166533.6|166593.4|166543.4|166522.2|166472.2|359
1715952600000|2024-05-17 13:30:00|166584.5|166534.5|166535.4|166485.4|166611.4|166561.4|166511.8|166461.8|543
1715952900000|2024-05-17 13:35:00|166535.1|166485.1|166649.5|166599.5|166656.4|166606.4|166527.8|166477.8|560
1715953200000|2024-05-17 13:40:00|166648.6|166598.6|166691.8|166641.8|166711.4|166661.4|166645.6|166595.6|604
1715953500000|2024-05-17 13:45:00|166691.3|166641.3|166601.9|166551.9|166718.2|166668.2|166585.5|166535.5|485
1715953800000|2024-05-17 13:50:00|166601.6|166551.6|166605.1|166555.1|166639.9|166589.9|166586.4|166536.4|643
1715954100000|2024-05-17 13:55:00|166605|166555|166577.5|166527.5|166613.9|166563.9|166534.2|166484.2|370
1715954400000|2024-05-17 14:00:00|166576.9|166526.9|166487.7|166437.7|166578.3|166528.3|166474.8|166424.8|408
1715954700000|2024-05-17 14:05:00|166487.5|166437.5|166433.4|166383.4|166522.5|166472.5|166431.6|166381.6|401
1715955000000|2024-05-17 14:10:00|166433.2|166383.2|166435.8|166385.8|166474.6|166424.6|166426.4|166376.4|417
1715955300000|2024-05-17 14:15:00|166437|166387|166295.7|166245.7|166446|166396|166293.6|166243.6|502
1715955600000|2024-05-17 14:20:00|166297.5|166247.5|166238.7|166188.7|166303.4|166253.4|166226.4|166176.4|489
1715955900000|2024-05-17 14:25:00|166238.2|166188.2|166183.5|166133.5|166240.3|166190.3|166135.5|166085.5|448
1715956200000|2024-05-17 14:30:00|166186.5|166136.5|166243.7|166193.7|166308|166258|166171.5|166121.5|521
1715956500000|2024-05-17 14:35:00|166245.7|166195.7|166266.9|166216.9|166298.5|166248.5|166244|166194|420
1715956800000|2024-05-17 14:40:00|166266.3|166216.3|166226.3|166176.3|166271.7|166221.7|166225.6|166175.6|355
1715957100000|2024-05-17 14:45:00|166225.8|166175.8|166161|166111|166237.4|166187.4|166141.8|166091.8|521
1715957400000|2024-05-17 14:50:00|166161.6|166111.6|166224.2|166174.2|166231.6|166181.6|166113.7|166063.7|490
1715957700000|2024-05-17 14:55:00|166223.8|166173.8|166139.4|166089.4|166246.8|166196.8|166134.1|166084.1|504
1715958000000|2024-05-17 15:00:00|166138.9|166088.9|166243.4|166193.4|166247.7|166197.7|166133.7|166083.7|678
1715958300000|2024-05-17 15:05:00|166244.1|166194.1|166211.8|166161.8|166246.8|166196.8|166181.6|166131.6|510
1715958600000|2024-05-17 15:10:00|166212.3|166162.3|166191|166141|166251.3|166201.3|166140.5|166090.5|507
1715958900000|2024-05-17 15:15:00|166191.6|166141.6|166214.8|166164.8|166246.9|166196.9|166186.2|166136.2|441
1715959200000|2024-05-17 15:20:00|166214.3|166164.3|166167.9|166117.9|166214.3|166164.3|166126.5|166076.5|435
1715959500000|2024-05-17 15:25:00|166168.6|166118.6|166138.7|166088.7|166177.9|166127.9|166133.9|166083.9|317
1715959800000|2024-05-17 15:30:00|166138.5|166088.5|166259|166209|166266.5|166216.5|166137.6|166087.6|425
1715960100000|2024-05-17 15:35:00|166259.5|166209.5|166316.9|166266.9|166348.1|166298.1|166251.7|166201.7|458
1715960400000|2024-05-17 15:40:00|166313.6|166263.6|166284.6|166234.6|166331.1|166281.1|166275|166225|428
1715960700000|2024-05-17 15:45:00|166285|166235|166247.4|166197.4|166287|166237|166210.5|166160.5|430
1715961000000|2024-05-17 15:50:00|166245.8|166195.8|166245.8|166195.8|166263|166213|166232.9|166182.9|413
1715961300000|2024-05-17 15:55:00|166246|166196|166240.6|166190.6|166284.6|166234.6|166235.6|166185.6|403
1715961600000|2024-05-17 16:00:00|166241.4|166191.4|166172.3|166122.3|166249.5|166199.5|166165.9|166115.9|408
1715961900000|2024-05-17 16:05:00|166173.3|166123.3|166210.2|166160.2|166222.3|166172.3|166173.3|166123.3|253
1715962200000|2024-05-17 16:10:00|166210.6|166160.6|166207|166157|166249.5|166199.5|166204.4|166154.4|375
1715962500000|2024-05-17 16:15:00|166206.1|166156.1|166268.8|166218.8|166271.7|166221.7|166204.9|166154.9|375
1715962800000|2024-05-17 16:20:00|166268.4|166218.4|166256.9|166206.9|166284.2|166234.2|166216.3|166166.3|492
1715963100000|2024-05-17 16:25:00|166256.5|166206.5|166270.4|166220.4|166273.3|166223.3|166202.7|166152.7|535
1715963400000|2024-05-17 16:30:00|166270.2|166220.2|166254.7|166204.7|166306.7|166256.7|166250.7|166200.7|496
1715963700000|2024-05-17 16:35:00|166253.7|166203.7|166199.8|166149.8|166256.2|166206.2|166185.9|166135.9|430
1715964000000|2024-05-17 16:40:00|166199.6|166149.6|166209.3|166159.3|166217.9|166167.9|166194.9|166144.9|476
1715964300000|2024-05-17 16:45:00|166207.3|166157.3|166166.5|166116.5|166240.1|166190.1|166164.3|166114.3|508
1715964600000|2024-05-17 16:50:00|166166.2|166116.2|166154.7|166104.7|166192.2|166142.2|166148|166098|521
1715964900000|2024-05-17 16:55:00|166154.3|166104.3|166173.4|166123.4|166187.4|166137.4|166151.1|166101.1|448
1715965200000|2024-05-17 17:00:00|166173|166123|166190.6|166140.6|166200.7|166150.7|166160.9|166110.9|454
1715965500000|2024-05-17 17:05:00|166190.8|166140.8|166161.7|166111.7|166205.1|166155.1|166142.5|166092.5|397
1715965800000|2024-05-17 17:10:00|166159.9|166109.9|166170.7|166120.7|166175.4|166125.4|166157.7|166107.7|439
1715966100000|2024-05-17 17:15:00|166171.5|166121.5|166169.9|166119.9|166180.7|166130.7|166160.7|166110.7|366
1715966400000|2024-05-17 17:20:00|166170.3|166120.3|166168.4|166118.4|166176.2|166126.2|166153|166103|445
1715966700000|2024-05-17 17:25:00|166168|166118|166140.3|166090.3|166168.5|166118.5|166137|166087|436
1715967000000|2024-05-17 17:30:00|166138.9|166088.9|166135.6|166085.6|166147.5|166097.5|166131.4|166081.4|506
1715967300000|2024-05-17 17:35:00|166135.5|166085.5|166112.4|166062.4|166144.3|166094.3|166110.4|166060.4|373
1715967600000|2024-05-17 17:40:00|166112.8|166062.8|166101.6|166051.6|166122.7|166072.7|166027.5|165977.5|465
1715967900000|2024-05-17 17:45:00|166100.7|166050.7|166127.3|166077.3|166143.8|166093.8|166096.2|166046.2|263
1715968200000|2024-05-17 17:50:00|166127.9|166077.9|166121.1|166071.1|166136.8|166086.8|166119.1|166069.1|395
1715968500000|2024-05-17 17:55:00|166120.9|166070.9|166093.7|166043.7|166145|166095|166083.6|166033.6|521
1715968800000|2024-05-17 18:00:00|166094|166044|166114.6|166064.6|166124.1|166074.1|166071.2|166021.2|661
1715969100000|2024-05-17 18:05:00|166114.2|166064.2|166155|166105|166158|166108|166114.2|166064.2|347
1715969400000|2024-05-17 18:10:00|166152.3|166102.3|166215.9|166165.9|166220.3|166170.3|166141.7|166091.7|521
1715969700000|2024-05-17 18:15:00|166214.3|166164.3|166151.4|166101.4|166228.2|166178.2|166150|166100|500
1715970000000|2024-05-17 18:20:00|166152.5|166102.5|166194.5|166144.5|166207.6|166157.6|166152.2|166102.2|623
1715970300000|2024-05-17 18:25:00|166194.1|166144.1|166117.6|166067.6|166194.5|166144.5|166111.1|166061.1|557
1715970600000|2024-05-17 18:30:00|166119.6|166069.6|166129.1|166079.1|166139.2|166089.2|166096.2|166046.2|514
1715970900000|2024-05-17 18:35:00|166129.8|166079.8|166104.5|166054.5|166133.3|166083.3|166095|166045|443
1715971200000|2024-05-17 18:40:00|166104.8|166054.8|166083.5|166033.5|166112.1|166062.1|166077.1|166027.1|454
1715971500000|2024-05-17 18:45:00|166083.1|166033.1|166039.5|165989.5|166094.8|166044.8|166037.5|165987.5|473
1715971800000|2024-05-17 18:50:00|166039.2|165989.2|166047.8|165997.8|166072.5|166022.5|166034.1|165984.1|538
1715972100000|2024-05-17 18:55:00|166046.8|165996.8|166031.3|165981.3|166050.8|166000.8|166026.2|165976.2|359
1715972400000|2024-05-17 19:00:00|166031.6|165981.6|166084.1|166034.1|166087|166037|166031|165981|366
1715972700000|2024-05-17 19:05:00|166083.8|166033.8|166108.8|166058.8|166111|166061|166081.5|166031.5|371
1715973000000|2024-05-17 19:10:00|166110.4|166060.4|166110.5|166060.5|166115.7|166065.7|166098.9|166048.9|390
1715973300000|2024-05-17 19:15:00|166111.8|166061.8|166115|166065|166138.8|166088.8|166104.8|166054.8|306
1715973600000|2024-05-17 19:20:00|166114.1|166064.1|166133.6|166083.6|166148.5|166098.5|166109.6|166059.6|308
1715973900000|2024-05-17 19:25:00|166134.6|166084.6|166115.3|166065.3|166141.4|166091.4|166114.8|166064.8|408
1715974200000|2024-05-17 19:30:00|166116.1|166066.1|166130.9|166080.9|166143.1|166093.1|166112.1|166062.1|395
1715974500000|2024-05-17 19:35:00|166133.7|166083.7|166106.4|166056.4|166134.7|166084.7|166105|166055|355
1715974800000|2024-05-17 19:40:00|166106.6|166056.6|166108.2|166058.2|166112.2|166062.2|166081.1|166031.1|305
1715975100000|2024-05-17 19:45:00|166107|166057|166141.9|166091.9|166173.5|166123.5|166101.7|166051.7|318
1715975400000|2024-05-17 19:50:00|166141.5|166091.5|166075.8|166025.8|166142.3|166092.3|166058.1|166008.1|225
1715975700000|2024-05-17 19:55:00|166076.1|166026.1|166049.7|165999.7|166108.7|166058.7|166040.2|165990.2|414
1715976000000|2024-05-17 20:00:00|166049.1|165999.1|166098.4|165973.4|166101.2|166009.3|166047.2|165964|140
1715976300000|2024-05-17 20:05:00|166098.3|165973.3|166093.3|165968.3|166104|165979|166092.8|165967.8|91
1715976600000|2024-05-17 20:10:00|166092.9|165967.9|166081.3|165956.3|166106.7|165981.7|166078|165953|85
1715976900000|2024-05-17 20:15:00|166082.3|165957.3|166100.1|165975.1|166102.4|165977.4|166081.3|165956.3|76
1715977200000|2024-05-17 20:20:00|166100.9|165975.9|166191.8|166066.8|166193.2|166068.2|166100.1|165975.1|140
1715977500000|2024-05-17 20:25:00|166191.5|166066.5|166138.3|166013.3|166196.9|166071.9|166138.3|166013.3|64
1715977800000|2024-05-17 20:30:00|166138.7|166013.7|166139.1|166014.1|166145.5|166020.5|166101.3|165976.3|206
1715978100000|2024-05-17 20:35:00|166138.1|166013.1|166139.8|166014.8|166161.3|166036.3|166131.4|166006.4|145
1715978400000|2024-05-17 20:40:00|166139.3|166014.3|166146.3|166021.3|166160.3|166035.3|166139.3|166014.3|323
1715978700000|2024-05-17 20:45:00|166147.6|166022.6|166154.3|166029.3|166160.3|166035.3|166131|166006|282
1715979000000|2024-05-17 20:50:00|166153.5|166028.5|166111|165986|166169.9|166044.9|166106.2|165981.2|243
1715979300000|2024-05-17 20:55:00|166116|165991|166155.1|166030.1|166161.7|166036.7|166109|165984|90
1716148800000|2024-05-19 20:00:00|166333|165986.5|166333|166001.1|166443.2|166088.2|166333|165986.5|3
1716149100000|2024-05-19 20:05:00|166443.2|166088.2|166333|166001.1|166443.2|166088.2|166333|166001.1|2
1716149700000|2024-05-19 20:15:00|166443.2|166088.2|166443.2|166088.2|166443.2|166088.2|166443.2|166088.2|1
1716150000000|2024-05-19 20:20:00|166333|166001.1|166443.2|166088.2|166443.2|166088.2|166333|166001.1|2
1716150300000|2024-05-19 20:25:00|166371.5|166016.5|166333|166001.1|166443.2|166088.2|166333|166001.1|3
1716151500000|2024-05-19 20:45:00|166443.2|166088.2|166443.2|166088.2|166443.2|166088.2|166388.1|166033.1|3
1716151800000|2024-05-19 20:50:00|166371.5|166016.5|166420.7|166110.7|166443.2|166110.7|166349|166016.5|6
1716152400000|2024-05-19 21:00:00|166507.8|166213.3|166438|166155.8|166507.8|166213.3|166430.3|166120.3|26
1716152700000|2024-05-19 21:05:00|166416.4|166106.4|166354.4|166044.4|166436.8|166137|166350|166040|42
1716153000000|2024-05-19 21:10:00|166357.6|166047.6|166353.5|166043.5|166443.2|166137.2|166342.5|166032.5|43
1716153300000|2024-05-19 21:15:00|166338.7|166028.7|166343.9|166033.9|166356.8|166046.8|166336.9|166026.9|31
1716153600000|2024-05-19 21:20:00|166343.8|166033.8|166342.5|166032.5|166346|166036|166330.9|166020.9|68
1716153900000|2024-05-19 21:25:00|166342.8|166032.8|166336.2|166026.2|166353.6|166043.6|166336.2|166026.2|19
1716154200000|2024-05-19 21:30:00|166336.1|166026.1|166356.3|166046.3|166369.2|166059.2|166336.1|166026.1|100
1716154500000|2024-05-19 21:35:00|166363|166053|166115.8|165974.9|166366.1|166056.1|166115.8|165893.2|69
1716154800000|2024-05-19 21:40:00|166115.3|165975.1|166110.6|165983.3|166203.4|165983.3|166110.6|165888.6|34
1716155100000|2024-05-19 21:45:00|166110.5|165983.4|166109.1|165984.1|166141.3|165986.1|166109.1|165948.5|16
1716155400000|2024-05-19 21:50:00|166109|165984|166149.1|165950.2|166149.1|165991.9|166108.7|165950.2|13
1716155700000|2024-05-19 21:55:00|166119.5|165991.9|166118.9|165992|166139.2|165992|166118.9|165964.1|11
1716156000000|2024-05-19 22:00:00|166120.6|165993.7|166105.4|165973.4|166205.3|165993.7|166098.7|165889|92
1716156300000|2024-05-19 22:05:00|166108.5|165960.1|166108.2|165979.9|166108.5|165981.3|166097.7|165960.1|28
1716156600000|2024-05-19 22:10:00|166111.1|165986.1|166111.2|165986.2|166111.2|165986.2|166107.4|165980|12
1716156900000|2024-05-19 22:15:00|166109.2|165979.1|166106.8|165980.8|166112.4|165987.4|166101.7|165976.7|13
1716157200000|2024-05-19 22:20:00|166110.7|165985.7|166106.6|165980.2|166110.7|165985.7|166102.5|165977.5|17
1716157500000|2024-05-19 22:25:00|166110.2|165985.2|166100.6|165975.6|166110.9|165985.9|166100.3|165975.3|17
1716157800000|2024-05-19 22:30:00|166101|165976|166118.3|165993.3|166121.4|165996.4|166099.9|165974.9|36
1716158100000|2024-05-19 22:35:00|166117.1|165992.1|166116.4|165991.4|166134.8|166009.8|166114.6|165989.6|42
1716158400000|2024-05-19 22:40:00|166115.7|165990.7|166111|165986|166123.8|165998.8|166109.1|165984.1|22
1716158700000|2024-05-19 22:45:00|166106.8|165981.8|166118.8|165993.8|166118.8|165993.8|166097.9|165972.9|26
1716159000000|2024-05-19 22:50:00|166119|165994|166117.4|165992.4|166119.9|165994.9|166112.9|165987.9|24
1716159300000|2024-05-19 22:55:00|166114.4|165989.4|166103.2|165978.2|166121.3|165996.3|166092.7|165967.7|24
1716159600000|2024-05-19 23:00:00|166103.4|165978.4|166104.7|165979.7|166115.4|165990.4|166093.2|165968.2|40
1716159900000|2024-05-19 23:05:00|166105.7|165980.7|166122.4|165997.4|166129.7|166004.7|166105|165980|40
1716160200000|2024-05-19 23:10:00|166123.5|165998.5|166115.9|165990.9|166131.7|166006.7|166114.8|165989.8|27
1716160500000|2024-05-19 23:15:00|166114.9|165989.9|166118.1|165993.1|166126.8|166001.8|166113.8|165988.8|29
1716160800000|2024-05-19 23:20:00|166119.1|165994.1|166103.7|165978.7|166129.4|166004.4|166101.6|165976.6|36
1716161100000|2024-05-19 23:25:00|166105.9|165980.9|166070.5|165945.5|166105.9|165980.9|166068.9|165943.9|52
1716161400000|2024-05-19 23:30:00|166071.4|165946.4|166074.6|165949.6|166075.7|165950.7|166066|165941|22
1716161700000|2024-05-19 23:35:00|166074.8|165949.8|166081.8|165956.8|166092.6|165967.6|166074.8|165949.8|43
1716162000000|2024-05-19 23:40:00|166082|165957|166065.1|165940.1|166089.2|165990.1|166035.2|165939.9|44
1716162300000|2024-05-19 23:45:00|166065.6|165940.6|166053.1|165928.1|166074.2|165985.9|166029.5|165925.8|34
1716162600000|2024-05-19 23:50:00|166051.8|165926.8|166034.9|165984.9|166080.7|165987.6|166021.9|165926.1|39
1716162900000|2024-05-19 23:55:00|166035.3|165985.3|166037.5|165987.5|166089.7|165997.6|166035|165946.3|63
1716163200000|2024-05-20 00:00:00|166036.6|165986.6|166067.9|165942.9|166072.8|165993.4|166026.3|165942.9|197
1716163500000|2024-05-20 00:05:00|166067.6|165942.6|166056|166006|166071.6|166021.6|166028.5|165942.6|173
1716163800000|2024-05-20 00:10:00|166056.8|166006.8|166029.6|165979.6|166060.2|166010.2|166029.6|165979.6|104
1716164100000|2024-05-20 00:15:00|166031.4|165981.4|166022.5|165972.5|166036.9|165986.9|166021.9|165971.9|73
1716164400000|2024-05-20 00:20:00|166021.9|165971.9|165983.4|165933.4|166021.9|165971.9|165978.8|165928.8|104
1716164700000|2024-05-20 00:25:00|165982.8|165932.8|165972.7|165922.7|165992.7|165942.7|165964.3|165914.3|96
1716165000000|2024-05-20 00:30:00|165974.1|165924.1|165999.6|165949.6|166005.4|165955.4|165970.5|165920.5|103
1716165300000|2024-05-20 00:35:00|165999.8|165949.8|166000.3|165950.3|166006.5|165956.5|165996.7|165946.7|134
1716165600000|2024-05-20 00:40:00|166000.5|165950.5|165974.1|165924.1|166005|165955|165961.8|165911.8|107
1716165900000|2024-05-20 00:45:00|165973.9|165923.9|166007.3|165882.3|166008|165929.9|165967.7|165881.4|113
1716166200000|2024-05-20 00:50:00|166010.3|165885.3|165978.7|165928.7|166013.9|165928.8|165965.6|165881.4|130
1716166500000|2024-05-20 00:55:00|165980.7|165930.7|165999.1|165949.1|166009.3|165959.3|165979|165929|167
1716166800000|2024-05-20 01:00:00|165999.4|165949.4|165994.6|165944.6|166009.3|165959.3|165967.1|165917.1|214
1716167100000|2024-05-20 01:05:00|165994.8|165944.8|165991.3|165941.3|165997.5|165947.5|165985.8|165935.8|123
1716167400000|2024-05-20 01:10:00|165991.8|165941.8|165991.9|165941.9|165996.6|165946.6|165971.8|165921.8|154
1716167700000|2024-05-20 01:15:00|165991.3|165941.3|166055.7|165930.7|166057.6|165981.2|165991.1|165905.8|229
1716168000000|2024-05-20 01:20:00|166055.4|165930.4|166005|165955|166063.3|165978|166004.7|165930.4|155
1716168300000|2024-05-20 01:25:00|166008.4|165958.4|166032.6|165982.6|166032.6|165982.6|166007.1|165957.1|163
1716168600000|2024-05-20 01:30:00|166032.2|165982.2|166050.9|166000.9|166060.2|166010.2|166031.3|165981.3|232
1716168900000|2024-05-20 01:35:00|166051.1|166001.1|166056.6|166006.6|166057.4|166007.4|166033.7|165983.7|151
1716169200000|2024-05-20 01:40:00|166056.5|166006.5|166056.5|166006.5|166068.6|166018.6|166048.1|165998.1|167
1716169500000|2024-05-20 01:45:00|166056.8|166006.8|166054.5|166004.5|166059.2|166009.2|166039.6|165989.6|108
1716169800000|2024-05-20 01:50:00|166053.8|166003.8|166006.8|165956.8|166056.3|166006.3|166005.6|165955.6|117
1716170100000|2024-05-20 01:55:00|166006.6|165956.6|166033.3|165983.3|166036.9|165986.9|166003.7|165953.7|176
1716170400000|2024-05-20 02:00:00|166034.1|165984.1|166046.9|165996.9|166053.5|166003.5|166030.2|165980.2|139
1716170700000|2024-05-20 02:05:00|166046.7|165996.7|166046.7|165996.7|166091.1|166002.2|166032.3|165960.4|135
1716171000000|2024-05-20 02:10:00|166045|165995|166062.5|166012.5|166098.6|166015.5|166039.6|165972.9|117
1716171300000|2024-05-20 02:15:00|166060.4|166010.4|166056|166006|166064.7|166014.7|166054.2|166004.2|145
1716171600000|2024-05-20 02:20:00|166056.9|166006.9|166056|166006|166059.9|166009.9|166054.3|166004.3|93
1716171900000|2024-05-20 02:25:00|166056.2|166006.2|166055.2|166005.2|166062.3|166012.3|166048|165998|141
1716172200000|2024-05-20 02:30:00|166055.4|166005.4|166047.8|165997.8|166069.1|166019.1|166047.3|165997.3|151
1716172500000|2024-05-20 02:35:00|166048.4|165998.4|166014|165964|166052|165999|166003.8|165925.8|178
1716172800000|2024-05-20 02:40:00|166014.3|165964.3|166057.8|165932.8|166059.9|165976.5|166004.6|165932.8|107
1716173100000|2024-05-20 02:45:00|166057.7|165932.7|166024.7|165974.7|166058.8|165977.3|166014.2|165931.5|65
1716173400000|2024-05-20 02:50:00|166024.4|165974.4|166003.8|165953.8|166060.3|165974.7|166001.9|165931.9|72
1716173700000|2024-05-20 02:55:00|166003.6|165953.6|166058|165933|166062.3|165964.5|166002.5|165918.7|107
1716174000000|2024-05-20 03:00:00|166058.2|165933.2|166028.7|165978.7|166058.2|165982.7|166019|165933.2|49
1716174300000|2024-05-20 03:05:00|166028.8|165978.8|166033.8|165983.8|166037|165987|166025.3|165975.3|82
1716174600000|2024-05-20 03:10:00|166033.6|165983.6|166029.7|165979.7|166065.9|165986.5|166026.5|165940.4|47
1716174900000|2024-05-20 03:15:00|166029.5|165979.5|166041.3|165991.3|166041.3|165991.3|166024.5|165974.5|72
1716175200000|2024-05-20 03:20:00|166040.3|165990.3|166028.1|165978.1|166058.7|166008.7|166028.1|165978.1|177
1716175500000|2024-05-20 03:25:00|166027.8|165977.8|166038.5|165988.5|166068.6|165989.6|166027.3|165940|86
1716175800000|2024-05-20 03:30:00|166038.8|165988.8|166027|165977|166040.5|165990.5|166023.4|165973.4|113
1716176100000|2024-05-20 03:35:00|166024.6|165974.6|166008.9|165958.9|166025.5|165975.5|166001.3|165951.3|148
1716176400000|2024-05-20 03:40:00|166005.5|165955.5|165999.9|165949.9|166012.2|165962.2|165998.4|165948.4|86
1716176700000|2024-05-20 03:45:00|165999.7|165949.7|166017.2|165967.2|166032.1|165982.1|165999.7|165949.7|104
1716177000000|2024-05-20 03:50:00|166017|165967|166023.8|165973.8|166037.3|165987.3|166006.4|165956.4|155
1716177300000|2024-05-20 03:55:00|166023.3|165973.3|166037.3|165987.3|166048.1|165998.1|166017.7|165967.7|191
1716177600000|2024-05-20 04:00:00|166036.7|165986.7|166043.3|165993.3|166075.4|166019.2|166034.2|165949.5|167
1716177900000|2024-05-20 04:05:00|166042.9|165992.9|166020.4|165970.4|166055.6|166005.6|166005.9|165955.9|206
1716178200000|2024-05-20 04:10:00|166021.3|165971.3|166004.2|165954.2|166029.3|165979.3|166000.4|165950.4|187
1716178500000|2024-05-20 04:15:00|166003.9|165953.9|165973.5|165923.5|166008.7|165958.7|165947.1|165897.1|407
1716178800000|2024-05-20 04:20:00|166011.9|165886.9|166000.5|165950.5|166012.2|165951|165970.4|165886.9|237
1716179100000|2024-05-20 04:25:00|166000.8|165950.8|166019.1|165969.1|166021.7|165971.7|165996.9|165946.9|132
1716179400000|2024-05-20 04:30:00|166018.1|165968.1|166022.8|165972.8|166027|165977|166018.1|165968.1|68
1716179700000|2024-05-20 04:35:00|166022.6|165972.6|166024|165974|166025.9|165975.9|166018.3|165968.3|48
1716180000000|2024-05-20 04:40:00|166022.9|165972.9|166010.5|165960.5|166032.3|165982.3|166008.5|165958.5|96
1716180300000|2024-05-20 04:45:00|166013.3|165963.3|166011.3|165961.3|166049|165970.6|166009.9|165924|81
1716180600000|2024-05-20 04:50:00|166011.7|165961.7|166017.6|165967.6|166019.7|165969.7|165997.6|165947.6|95
1716180900000|2024-05-20 04:55:00|166017.9|165967.9|166000.4|165950.4|166017.9|165967.9|165999.6|165949.6|85
1716181200000|2024-05-20 05:00:00|166001|165951|165985.4|165935.4|166005.7|165955.7|165977.1|165927.1|100
1716181500000|2024-05-20 05:05:00|165985.2|165935.2|166002.2|165952.2|166039.3|165952.4|165984.9|165905.2|158
1716181800000|2024-05-20 05:10:00|166001.9|165951.9|166004.1|165954.1|166009.8|165959.8|165995.5|165945.5|169
1716182100000|2024-05-20 05:15:00|166004.3|165954.3|165998.7|165948.7|166016.4|165966.4|165997.6|165947.6|188
1716182400000|2024-05-20 05:20:00|165997.1|165947.1|166022.5|165972.5|166024.5|165974.5|165997.1|165947.1|145
1716182700000|2024-05-20 05:25:00|166022.6|165972.6|166057.9|165932.9|166069.5|165978.3|166022.6|165932.2|90
1716183000000|2024-05-20 05:30:00|166057.1|165932.1|166061.5|166011.5|166064.5|166014.5|166019.9|165925.5|480
1716183300000|2024-05-20 05:35:00|166059.9|166009.9|166031.5|165981.5|166062.4|166012.4|166024.6|165974.6|548
1716183600000|2024-05-20 05:40:00|166030.5|165980.5|166030.6|165980.6|166058.9|166008.9|166028.6|165978.6|390
1716183900000|2024-05-20 05:45:00|166030.1|165980.1|166033.5|165983.5|166036.9|165986.9|166027.1|165977.1|593
1716184200000|2024-05-20 05:50:00|166032.6|165982.6|166063.7|165938.7|166068.6|165985.5|166026.4|165937.4|376
1716184500000|2024-05-20 05:55:00|166065.3|165940.3|166035.8|165985.8|166068.4|165987.4|166024.5|165938.7|369
1716184800000|2024-05-20 06:00:00|166036.5|165986.5|166046.7|165996.7|166048.3|165998.3|166023.9|165973.9|591
1716185100000|2024-05-20 06:05:00|166046.1|165996.1|166032.3|165982.3|166061.2|166011.2|166030.7|165980.7|393
1716185400000|2024-05-20 06:10:00|166030.5|165980.5|165999.4|165949.4|166040|165990|165977.1|165927.1|781
1716185700000|2024-05-20 06:15:00|166000.1|165950.1|166026|165976|166028|165978|165992.1|165942.1|446
1716186000000|2024-05-20 06:20:00|166026.5|165976.5|166134|166084|166144.1|166094.1|166025.1|165975.1|659
1716186300000|2024-05-20 06:25:00|166133.1|166083.1|166116.9|166066.9|166138.5|166088.5|166102.1|166052.1|470
1716186600000|2024-05-20 06:30:00|166116.6|166066.6|166060.1|166010.1|166116.6|166066.6|166054.1|166004.1|292
1716186900000|2024-05-20 06:35:00|166059.8|166009.8|166105.1|166055.1|166114.2|166064.2|166059|166009|259
1716187200000|2024-05-20 06:40:00|166105.3|166055.3|166082.7|166032.7|166116.3|166066.3|166060.3|166010.3|320
1716187500000|2024-05-20 06:45:00|166082.9|166032.9|166056.9|166006.9|166103|166053|166053.9|166003.9|231
1716187800000|2024-05-20 06:50:00|166056.7|166006.7|166108.9|166058.9|166118.3|166068.3|166052.5|166002.5|274
1716188100000|2024-05-20 06:55:00|166108.7|166058.7|166121.9|166071.9|166124.4|166074.4|166104.1|166054.1|303
1716188400000|2024-05-20 07:00:00|166121.4|166071.4|166116|166066|166138.5|166088.5|166085.3|166035.3|430
1716188700000|2024-05-20 07:05:00|166117.6|166067.6|165996.6|165946.6|166128.3|166078.3|165996.6|165946.6|443
1716189000000|2024-05-20 07:10:00|165996|165946|166031.5|165981.5|166083.9|166033.9|165996|165946|526
1716189300000|2024-05-20 07:15:00|166031.8|165981.8|166016.3|165966.3|166056.6|166006.6|166010.5|165960.5|344
1716189600000|2024-05-20 07:20:00|166016.1|165966.1|166022.4|165972.4|166026.3|165976.3|165973.8|165923.8|274
1716189900000|2024-05-20 07:25:00|166021.3|165971.3|166031.3|165981.3|166058|166008|166019|165969|433
1716190200000|2024-05-20 07:30:00|166028.8|165978.8|166034.7|165984.7|166049.9|165999.9|166011.7|165961.7|408
1716190500000|2024-05-20 07:35:00|166031.9|165981.9|166019.1|165969.1|166034.1|165984.1|166007.4|165957.4|366
1716190800000|2024-05-20 07:40:00|166019|165969|166053.1|166003.1|166056.6|166006.6|166010.3|165960.3|231
1716191100000|2024-05-20 07:45:00|166052.9|166002.9|166098.4|166048.4|166116.2|166066.2|166050.4|166000.4|433
1716191400000|2024-05-20 07:50:00|166098.2|166048.2|166084.8|166034.8|166130.9|166080.9|166084.1|166034.1|262
1716191700000|2024-05-20 07:55:00|166084.6|166034.6|166081|166031|166096.4|166046.4|166071|166021|245
1716192000000|2024-05-20 08:00:00|166077.9|166027.9|166053|166003|166082.7|166032.7|166049|165999|191
1716192300000|2024-05-20 08:05:00|166052.2|166002.2|166089|166039|166093|166043|166046.5|165996.5|265
1716192600000|2024-05-20 08:10:00|166088.8|166038.8|166069.8|166019.8|166101.9|166051.9|166060.1|166010.1|305
1716192900000|2024-05-20 08:15:00|166069.6|166019.6|166046.5|165996.5|166071.8|166021.8|166045.5|165995.5|318
1716193200000|2024-05-20 08:20:00|166046.7|165996.7|166017.4|165967.4|166055.3|166005.3|166014.7|165964.7|291
1716193500000|2024-05-20 08:25:00|166013|165963|165949|165899|166014.5|165964.5|165945.9|165895.9|509
1716193800000|2024-05-20 08:30:00|165947.4|165897.4|165951.5|165901.5|165966.8|165916.8|165935.9|165885.9|330
1716194100000|2024-05-20 08:35:00|165951.7|165901.7|165942.5|165892.5|165955|165905|165918|165868|492
1716194400000|2024-05-20 08:40:00|165942.8|165892.8|165956.5|165906.5|165976.1|165926.1|165941.1|165891.1|338
1716194700000|2024-05-20 08:45:00|165954.7|165904.7|165939.2|165889.2|165955|165905|165916.7|165866.7|236
1716195000000|2024-05-20 08:50:00|165940.3|165890.3|165948.6|165898.6|165950.1|165900.1|165939.4|165889.4|171
1716195300000|2024-05-20 08:55:00|165949.6|165899.6|165925|165875|165949.6|165899.6|165911.6|165861.6|312
1716195600000|2024-05-20 09:00:00|165925.1|165875.1|165920|165870|165942.3|165892.3|165919.2|165869.2|265
1716195900000|2024-05-20 09:05:00|165920.2|165870.2|165912.3|165862.3|165948.1|165898.1|165906.7|165856.7|302
1716196200000|2024-05-20 09:10:00|165909.8|165859.8|165922.8|165872.8|165941.4|165891.4|165903.8|165853.8|312
1716196500000|2024-05-20 09:15:00|165922.3|165872.3|165930.1|165880.1|165942.4|165892.4|165918.5|165868.5|228
1716196800000|2024-05-20 09:20:00|165930.7|165880.7|165950.2|165900.2|165956.8|165906.8|165930.1|165880.1|339
1716197100000|2024-05-20 09:25:00|165950.7|165900.7|165974.9|165924.9|165977.8|165927.8|165947.3|165897.3|204
1716197400000|2024-05-20 09:30:00|165975.1|165925.1|165978.3|165928.3|165980.5|165930.5|165969.1|165919.1|253
1716197700000|2024-05-20 09:35:00|165977.9|165927.9|166000.8|165950.8|166008.7|165958.7|165977.9|165927.9|230
1716198000000|2024-05-20 09:40:00|166000.6|165950.6|166011.3|165961.3|166025.8|165975.8|165997.1|165947.1|291
1716198300000|2024-05-20 09:45:00|166011.7|165961.7|166022.4|165972.4|166033.3|165983.3|166009.8|165959.8|205
1716198600000|2024-05-20 09:50:00|166023.1|165973.1|165970.9|165920.9|166026.5|165976.5|165970.8|165920.8|328
1716198900000|2024-05-20 09:55:00|165971.6|165921.6|165970.5|165920.5|165980.9|165930.9|165966.3|165916.3|267
1716199200000|2024-05-20 10:00:00|165971|165921|166026.6|165976.6|166027|165977|165968.5|165918.5|291
1716199500000|2024-05-20 10:05:00|166027.7|165977.7|166027.3|165977.3|166027.9|165977.9|166025.6|165975.6|69
1716199800000|2024-05-20 10:10:00|166026.8|165976.8|166029.7|165979.7|166031.4|165981.4|166001.6|165951.6|117
1716200100000|2024-05-20 10:15:00|166030.7|165980.7|166031|165981|166035.1|165985.1|166024.5|165974.5|630
1716200400000|2024-05-20 10:20:00|166029.8|165979.8|166006|165956|166037|165987|166006|165956|283
1716200700000|2024-05-20 10:25:00|166006.1|165956.1|166002.7|165952.7|166006.2|165956.2|165997|165947|178
1716201000000|2024-05-20 10:30:00|166002.9|165952.9|166028.7|165978.7|166037.2|165987.2|166001|165951|328
1716201300000|2024-05-20 10:35:00|166029.7|165979.7|166024.2|165974.2|166034.1|165984.1|166023.3|165973.3|386
1716201600000|2024-05-20 10:40:00|166026.5|165976.5|166011.6|165961.6|166026.9|165976.9|166009|165959|258
1716201900000|2024-05-20 10:45:00|166011.7|165961.7|166003.8|165953.8|166020.5|165970.5|165998.7|165948.7|267
1716202200000|2024-05-20 10:50:00|166004.5|165954.5|165995.7|165945.7|166008.4|165958.4|165991.2|165941.2|190
1716202500000|2024-05-20 10:55:00|165996|165946|165995.5|165945.5|166007.8|165957.8|165988|165938|299
1716202800000|2024-05-20 11:00:00|165996.6|165946.6|165948.6|165898.6|166000.4|165950.4|165944.9|165894.9|264
1716203100000|2024-05-20 11:05:00|165948.8|165898.8|165954.5|165904.5|165954.5|165904.5|165924.6|165874.6|251
1716203400000|2024-05-20 11:10:00|165953.5|165903.5|165916.1|165866.1|165968.3|165918.3|165915.1|165865.1|216
1716203700000|2024-05-20 11:15:00|165915.9|165865.9|165889.3|165839.3|165916|165866|165871|165821|183
1716204000000|2024-05-20 11:20:00|165889.2|165839.2|165887.6|165837.6|165890.5|165840.5|165870.1|165820.1|177
1716204300000|2024-05-20 11:25:00|165887.9|165837.9|165881.1|165831.1|165894.9|165844.9|165878.7|165828.7|273
1716204600000|2024-05-20 11:30:00|165880.9|165830.9|165822|165772|165883.7|165833.7|165814.2|165764.2|294
1716204900000|2024-05-20 11:35:00|165820.9|165770.9|165776.7|165726.7|165827.1|165777.1|165771.3|165721.3|292
1716205200000|2024-05-20 11:40:00|165776.4|165726.4|165879|165829|165879.4|165829.4|165776.4|165726.4|351
1716205500000|2024-05-20 11:45:00|165870.9|165820.9|165884.9|165834.9|165890.9|165840.9|165849.4|165799.4|372
1716205800000|2024-05-20 11:50:00|165885.2|165835.2|165907.4|165857.4|165922.3|165872.3|165883.8|165833.8|291
1716206100000|2024-05-20 11:55:00|165907.5|165857.5|165932.9|165882.9|165955.3|165905.3|165906.3|165856.3|398
1716206400000|2024-05-20 12:00:00|165935.3|165885.3|165955.8|165905.8|166009.1|165959.1|165916|165866|603
1716206700000|2024-05-20 12:05:00|165973.4|165923.4|166043.2|165993.2|166059.3|166009.3|165950.8|165900.8|492
1716207000000|2024-05-20 12:10:00|166043.7|165993.7|166127.1|166077.1|166128.2|166078.2|166043.7|165993.7|471
1716207300000|2024-05-20 12:15:00|166130.4|166080.4|166092.6|166042.6|166136.8|166086.8|166066.4|166016.4|425
1716207600000|2024-05-20 12:20:00|166083.2|166033.2|166229.6|166179.6|166249.1|166199.1|166083.2|166033.2|585
1716207900000|2024-05-20 12:25:00|166229.5|166179.5|166267.5|166217.5|166303.6|166253.6|166200|166150|545
1716208200000|2024-05-20 12:30:00|166268.3|166218.3|166231.7|166181.7|166283.9|166233.9|166217|166167|464
1716208500000|2024-05-20 12:35:00|166228.6|166178.6|166260.3|166210.3|166285.3|166235.3|166201.4|166151.4|458
1716208800000|2024-05-20 12:40:00|166260.9|166210.9|166307.2|166257.2|166341.6|166291.6|166259.3|166209.3|655
1716209100000|2024-05-20 12:45:00|166304.6|166254.6|166226.7|166176.7|166310.3|166260.3|166226.3|166176.3|418
1716209400000|2024-05-20 12:50:00|166226.1|166176.1|166214.8|166164.8|166245|166195|166191.9|166141.9|480
1716209700000|2024-05-20 12:55:00|166214.5|166164.5|166189.4|166139.4|166243|166193|166134.4|166084.4|620
1716210000000|2024-05-20 13:00:00|166188.9|166138.9|166303.4|166253.4|166304.2|166254.2|166161.6|166111.6|608
1716210300000|2024-05-20 13:05:00|166303.5|166253.5|166268.2|166218.2|166308.9|166258.9|166256.2|166206.2|439
1716210600000|2024-05-20 13:10:00|166268.3|166218.3|166328.9|166278.9|166339.8|166289.8|166258.9|166208.9|401
1716210900000|2024-05-20 13:15:00|166328|166278|166297.1|166247.1|166328|166278|166273.9|166223.9|410
1716211200000|2024-05-20 13:20:00|166296.8|166246.8|166284.5|166234.5|166302.3|166252.3|166238.4|166188.4|459
1716211500000|2024-05-20 13:25:00|166286.6|166236.6|166336.3|166286.3|166357.8|166307.8|166277.6|166227.6|353
1716211800000|2024-05-20 13:30:00|166336.5|166286.5|166385.2|166335.2|166385.5|166335.5|166326.9|166276.9|535
1716212100000|2024-05-20 13:35:00|166385|166335|166360.6|166310.6|166438.9|166388.9|166337.7|166287.7|506
1716212400000|2024-05-20 13:40:00|166359.7|166309.7|166313.8|166263.8|166359.7|166309.7|166309.7|166259.7|504
1716212700000|2024-05-20 13:45:00|166315.5|166265.5|166327.7|166277.7|166348.5|166298.5|166297.6|166247.6|406
1716213000000|2024-05-20 13:50:00|166328.3|166278.3|166209.7|166159.7|166328.3|166278.3|166205.5|166155.5|375
1716213300000|2024-05-20 13:55:00|166209.9|166159.9|166100|166050|166216|166166|166095|166045|469
1716213600000|2024-05-20 14:00:00|166099.6|166049.6|166044.6|165994.6|166107.7|166057.7|166040.9|165990.9|519
1716213900000|2024-05-20 14:05:00|166044.9|165994.9|166008.9|165958.9|166068.1|166018.1|166002|165952|505
1716214200000|2024-05-20 14:10:00|165997.2|165947.2|165979.1|165929.1|166000.7|165950.7|165959.6|165909.6|530
1716214500000|2024-05-20 14:15:00|165978.5|165928.5|165924.1|165874.1|165993.4|165943.4|165921.8|165871.8|442
1716214800000|2024-05-20 14:20:00|165925.1|165875.1|165904.2|165854.2|165933.1|165883.1|165870.7|165820.7|392
1716215100000|2024-05-20 14:25:00|165903.9|165853.9|165877.4|165827.4|165910|165860|165866.5|165816.5|329
1716215400000|2024-05-20 14:30:00|165864.4|165814.4|165866.5|165816.5|165877.9|165827.9|165811.4|165761.4|434
1716215700000|2024-05-20 14:35:00|165865.6|165815.6|166009.8|165959.8|166015|165965|165849.8|165799.8|485
1716216000000|2024-05-20 14:40:00|166009.5|165959.5|165962.6|165912.6|166010.1|165960.1|165948.5|165898.5|467
1716216300000|2024-05-20 14:45:00|165962.3|165912.3|165961.4|165911.4|165987|165937|165920.4|165870.4|453
1716216600000|2024-05-20 14:50:00|165961|165911|165876.8|165826.8|165980.3|165930.3|165871.9|165821.9|515
1716216900000|2024-05-20 14:55:00|165877.8|165827.8|165792.6|165742.6|165881.2|165831.2|165776.4|165726.4|590
1716217200000|2024-05-20 15:00:00|165793.3|165743.3|165892.2|165842.2|165902.9|165852.9|165778.8|165728.8|558
1716217500000|2024-05-20 15:05:00|165892.4|165842.4|165911.6|165861.6|165914.1|165864.1|165849.5|165799.5|394
1716217800000|2024-05-20 15:10:00|165911.7|165861.7|165884.9|165834.9|165920.3|165870.3|165844.7|165794.7|370
1716218100000|2024-05-20 15:15:00|165884.4|165834.4|165806.9|165756.9|165915.3|165865.3|165802|165752|460
1716218400000|2024-05-20 15:20:00|165804.7|165754.7|165800.9|165750.9|165827.2|165777.2|165793|165743|378
1716218700000|2024-05-20 15:25:00|165800.6|165750.6|165740|165690|165810.7|165760.7|165739|165689|328
1716219000000|2024-05-20 15:30:00|165740.2|165690.2|165707|165657|165749.3|165699.3|165685|165635|454
1716219300000|2024-05-20 15:35:00|165706.8|165656.8|165701.9|165651.9|165751.4|165701.4|165683.2|165633.2|352
1716219600000|2024-05-20 15:40:00|165702.2|165652.2|165690.6|165640.6|165717|165667|165682.3|165632.3|361
1716219900000|2024-05-20 15:45:00|165688.8|165638.8|165703|165653|165708.8|165658.8|165677.3|165627.3|342
1716220200000|2024-05-20 15:50:00|165697.3|165647.3|165709.1|165659.1|165732.3|165682.3|165682.6|165632.6|391
1716220500000|2024-05-20 15:55:00|165710.6|165660.6|165695.1|165645.1|165713.8|165663.8|165678.9|165628.9|457
1716220800000|2024-05-20 16:00:00|165693.4|165643.4|165689.4|165639.4|165715.3|165665.3|165677|165627|367
1716221100000|2024-05-20 16:05:00|165689.9|165639.9|165679.9|165629.9|165710|165660|165670.8|165620.8|342
1716221400000|2024-05-20 16:10:00|165681.1|165631.1|165733.8|165683.8|165753.1|165703.1|165680.5|165630.5|514
1716221700000|2024-05-20 16:15:00|165733.3|165683.3|165684.5|165634.5|165733.8|165683.8|165680|165630|361
1716222000000|2024-05-20 16:20:00|165684.8|165634.8|165665.4|165615.4|165703.8|165653.8|165658.7|165608.7|353
1716222300000|2024-05-20 16:25:00|165666.4|165616.4|165638.3|165588.3|165672.6|165622.6|165637.9|165587.9|351
1716222600000|2024-05-20 16:30:00|165638.6|165588.6|165564.3|165514.3|165646.8|165596.8|165563|165513|338
1716222900000|2024-05-20 16:35:00|165564.1|165514.1|165546.2|165496.2|165577.8|165527.8|165520.7|165470.7|300
1716223200000|2024-05-20 16:40:00|165551.2|165501.2|165674.7|165624.7|165674.7|165624.7|165549.6|165499.6|461
1716223500000|2024-05-20 16:45:00|165676.1|165626.1|165716.2|165666.2|165721.3|165671.3|165661.9|165611.9|296
1716223800000|2024-05-20 16:50:00|165716.8|165666.8|165691.3|165641.3|165722.2|165672.2|165681.8|165631.8|334
1716224100000|2024-05-20 16:55:00|165691.5|165641.5|165669.4|165619.4|165697.7|165647.7|165659.6|165609.6|348
1716224400000|2024-05-20 17:00:00|165670.3|165620.3|165574.6|165524.6|165672.2|165622.2|165573|165523|346
1716224700000|2024-05-20 17:05:00|165574.3|165524.3|165588.9|165538.9|165611.6|165561.6|165558.6|165508.6|416
1716225000000|2024-05-20 17:10:00|165589.8|165539.8|165573.5|165523.5|165610.1|165560.1|165559.7|165509.7|367
1716225300000|2024-05-20 17:15:00|165573.2|165523.2|165599.4|165549.4|165601.4|165551.4|165552.9|165502.9|373
1716225600000|2024-05-20 17:20:00|165598.1|165548.1|165602.9|165552.9|165610.4|165560.4|165590.4|165540.4|280
1716225900000|2024-05-20 17:25:00|165603.3|165553.3|165594|165544|165615.8|165565.8|165589.4|165539.4|351
1716226200000|2024-05-20 17:30:00|165595.9|165545.9|165605.1|165555.1|165611.1|165561.1|165572.6|165522.6|377
1716226500000|2024-05-20 17:35:00|165604.8|165554.8|165585.4|165535.4|165605.6|165555.6|165579.1|165529.1|288
1716226800000|2024-05-20 17:40:00|165585.1|165535.1|165636.4|165586.4|165636.4|165586.4|165574.5|165524.5|423
1716227100000|2024-05-20 17:45:00|165635.7|165585.7|165671.4|165621.4|165679.4|165629.4|165633.4|165583.4|250
1716227400000|2024-05-20 17:50:00|165672.7|165622.7|165698|165648|165718.2|165668.2|165665.8|165615.8|384
1716227700000|2024-05-20 17:55:00|165697.4|165647.4|165676.9|165626.9|165709.1|165659.1|165674.2|165624.2|316
1716228000000|2024-05-20 18:00:00|165676.6|165626.6|165659.4|165609.4|165679.8|165629.8|165615.7|165565.7|473
1716228300000|2024-05-20 18:05:00|165659.8|165609.8|165671|165621|165708.6|165658.6|165656.5|165606.5|501
1716228600000|2024-05-20 18:10:00|165669.5|165619.5|165688.6|165638.6|165695.3|165645.3|165637.6|165587.6|404
1716228900000|2024-05-20 18:15:00|165689|165639|165641.2|165591.2|165702.5|165652.5|165636.9|165586.9|393
1716229200000|2024-05-20 18:20:00|165641.5|165591.5|165686.2|165636.2|165698.9|165648.9|165638.9|165588.9|232
1716229500000|2024-05-20 18:25:00|165685.9|165635.9|165613.3|165563.3|165686.8|165636.8|165608.5|165558.5|269
1716229800000|2024-05-20 18:30:00|165612.4|165562.4|165638|165588|165684.8|165634.8|165612.4|165562.4|333
1716230100000|2024-05-20 18:35:00|165638.4|165588.4|165658.8|165608.8|165673.3|165623.3|165638|165588|267
1716230400000|2024-05-20 18:40:00|165658.5|165608.5|165657.4|165607.4|165667.7|165617.7|165648.1|165598.1|268
1716230700000|2024-05-20 18:45:00|165658.6|165608.6|165659|165609|165666.6|165616.6|165651.7|165601.7|385
1716231000000|2024-05-20 18:50:00|165659.4|165609.4|165716.3|165666.3|165734.8|165684.8|165656.2|165606.2|390
1716231300000|2024-05-20 18:55:00|165716.7|165666.7|165650.7|165600.7|165720.9|165670.9|165650|165600|388
1716231600000|2024-05-20 19:00:00|165649.1|165599.1|165640|165590|165653.5|165603.5|165639.6|165589.6|350
1716231900000|2024-05-20 19:05:00|165640.5|165590.5|165631.6|165581.6|165646.5|165596.5|165621.3|165571.3|266
1716232200000|2024-05-20 19:10:00|165633.4|165583.4|165632.1|165582.1|165634.3|165584.3|165615.9|165565.9|201
1716232500000|2024-05-20 19:15:00|165632.2|165582.2|165632.4|165582.4|165642.6|165592.6|165602.1|165552.1|285
1716232800000|2024-05-20 19:20:00|165631.1|165581.1|165621.9|165571.9|165644.4|165594.4|165621.9|165571.9|134
1716233100000|2024-05-20 19:25:00|165622|165572|165614.9|165564.9|165627.5|165577.5|165612.3|165562.3|249
1716233400000|2024-05-20 19:30:00|165614.8|165564.8|165614.2|165564.2|165616.9|165566.9|165593.7|165543.7|285
1716233700000|2024-05-20 19:35:00|165613.6|165563.6|165580.4|165530.4|165616.9|165566.9|165577.5|165527.5|209
1716234000000|2024-05-20 19:40:00|165579.5|165529.5|165597.3|165547.3|165604.8|165554.8|165575|165525|226
1716234300000|2024-05-20 19:45:00|165597.5|165547.5|165591|165541|165601.6|165551.6|165585.5|165535.5|196
1716234600000|2024-05-20 19:50:00|165591.4|165541.4|165577.3|165527.3|165596.5|165546.5|165573.8|165523.8|400
1716234900000|2024-05-20 19:55:00|165576.7|165526.7|165521.6|165471.6|165579|165529|165517.8|165467.8|451
1716235200000|2024-05-20 20:00:00|165520.9|165470.9|165534.4|165484.4|165550.1|165500.1|165520.9|165470.9|98
1716235500000|2024-05-20 20:05:00|165535.1|165485.1|165553.4|165503.4|165556.2|165506.2|165531.8|165481.8|117
1716235800000|2024-05-20 20:10:00|165553.7|165503.7|165579.5|165529.5|165587.8|165537.8|165553.7|165503.7|124
1716236100000|2024-05-20 20:15:00|165580.6|165530.6|165566.6|165516.6|165582.6|165532.6|165554.1|165504.1|113
1716236400000|2024-05-20 20:20:00|165566.5|165516.5|165628.9|165578.9|165640.6|165590.6|165566.5|165516.5|145
1716236700000|2024-05-20 20:25:00|165629.3|165579.3|165658.2|165608.2|165663.5|165613.5|165629.3|165579.3|69
1716237000000|2024-05-20 20:30:00|165656.9|165606.9|165684.3|165634.3|165684.9|165634.9|165641.1|165591.1|112
1716237300000|2024-05-20 20:35:00|165685.3|165635.3|165725.2|165675.2|165730.8|165680.8|165675.3|165625.3|109
1716237600000|2024-05-20 20:40:00|165727.1|165677.1|165708|165658|165734.8|165684.8|165691.9|165641.9|138
1716237900000|2024-05-20 20:45:00|165707.7|165657.7|165665.1|165615.1|165709.3|165659.3|165660.3|165610.3|125
1716238200000|2024-05-20 20:50:00|165664.3|165614.3|165699|165574|165701.3|165618.5|165656.9|165568.7|95
1716238500000|2024-05-20 20:55:00|165701.7|165576.7|165656|165531|165709.9|165584.9|165653.1|165528.1|171
1716238800000|2024-05-20 21:00:00|165658.7|165533.7|165845.1|165535.1|165845.1|165535.1|165655.6|165458.6|13
1716239100000|2024-05-20 21:05:00|165844.7|165534.7|165821.5|165511.5|165869.2|165559.2|165748.6|165438.6|34
1716239400000|2024-05-20 21:10:00|165820.1|165510.1|165745.8|165435.8|165825.5|165515.5|165741.7|165431.7|98
1716239700000|2024-05-20 21:15:00|165740.6|165430.6|165652.9|165355.9|165783.5|165473.5|165652.9|165355.1|83
1716240000000|2024-05-20 21:20:00|165646.1|165356.7|165627.3|165403.4|165650.5|165404.5|165626.6|165354.7|45
1716240300000|2024-05-20 21:25:00|165625.9|165396.6|165735.7|165425.7|165751.2|165441.2|165625.9|165396.6|91
1716240600000|2024-05-20 21:30:00|165736.9|165426.9|165710.4|165400.4|165744.5|165434.5|165695.1|165385.1|169
1716240900000|2024-05-20 21:35:00|165709.9|165399.9|165709.9|165399.9|165712.1|165436|165673.3|165363.3|75
1716241200000|2024-05-20 21:40:00|165710.1|165400.1|165690.3|165380.3|165710.1|165400.1|165658.6|165348.6|64
1716241500000|2024-05-20 21:45:00|165690.4|165380.4|165717.2|165407.2|165728.3|165418.3|165690.4|165380.4|472
1716241800000|2024-05-20 21:50:00|165724.9|165414.9|165724.5|165414.5|165734.1|165424.1|165698.6|165393.1|560
1716242100000|2024-05-20 21:55:00|165721.5|165411.5|165723|165413|165734.1|165424.1|165692.4|165393.4|657
1716242400000|2024-05-20 22:00:00|165717.8|165407.8|165640|165515|165746.9|165551.4|165634.3|165407.8|159
1716242700000|2024-05-20 22:05:00|165648.3|165523.3|165647.1|165522.1|165651|165523.3|165636.3|165511.3|44
1716243000000|2024-05-20 22:10:00|165644.3|165519.3|165594.9|165469.9|165644.5|165519.5|165594.9|165469.9|62
1716243300000|2024-05-20 22:15:00|165594.2|165469.2|165599.8|165474.8|165610.6|165483.1|165591.9|165466.9|65
1716243600000|2024-05-20 22:20:00|165599.5|165474.5|165582.6|165457.6|165606.1|165481.1|165575|165450|52
1716243900000|2024-05-20 22:25:00|165586.8|165461.8|165584.1|165459.1|165592|165467|165564.9|165439.9|54
1716244200000|2024-05-20 22:30:00|165584.3|165459.3|165619.4|165494.4|165620|165495|165570.5|165445.5|134
1716244500000|2024-05-20 22:35:00|165619.7|165494.7|165641.2|165516.2|165645|165520|165618.3|165493.3|68
1716244800000|2024-05-20 22:40:00|165640.6|165515.6|165640.1|165515.1|165644.4|165519.4|165636.2|165511.2|64
1716245100000|2024-05-20 22:45:00|165640.4|165515.4|165633.3|165508.3|165641.6|165516.6|165628.9|165503.9|43
1716245400000|2024-05-20 22:50:00|165634.7|165509.7|165635.3|165510.3|165636.1|165511.1|165622.1|165497.1|50
1716245700000|2024-05-20 22:55:00|165635.1|165510.1|165625.8|165500.8|165635.3|165510.3|165623|165498|39
1716246000000|2024-05-20 23:00:00|165626.1|165501.1|165623.9|165498.9|165633|165508|165601.2|165476.2|121
1716246300000|2024-05-20 23:05:00|165623.3|165498.3|165591.2|165466.2|165623.4|165498.4|165585.4|165460.4|153
1716246600000|2024-05-20 23:10:00|165590.8|165465.8|165601.2|165476.2|165605.2|165480.2|165582|165457|95
1716246900000|2024-05-20 23:15:00|165600.9|165475.9|165582.4|165457.4|165604.7|165479.7|165574.2|165449.2|82
1716247200000|2024-05-20 23:20:00|165581.5|165456.5|165520.5|165395.5|165584.8|165459.8|165514.4|165389.4|84
1716247500000|2024-05-20 23:25:00|165517.7|165392.7|165613.3|165488.3|165613.3|165488.3|165517.7|165392.7|151
1716247800000|2024-05-20 23:30:00|165613.1|165488.1|165606.9|165481.9|165615.6|165490.6|165590.8|165465.8|107
1716248100000|2024-05-20 23:35:00|165605.4|165480.4|165611.5|165486.5|165611.6|165486.6|165597.3|165472.3|89
1716248400000|2024-05-20 23:40:00|165612.3|165487.3|165622|165497|165630.1|165530.7|165566.3|165484.2|57
1716248700000|2024-05-20 23:45:00|165620.4|165495.4|165631|165506|165642.9|165517.9|165615.6|165490.6|73
1716249000000|2024-05-20 23:50:00|165631.4|165506.4|165577.2|165527.2|165633.5|165527.2|165576|165487.4|56
1716249300000|2024-05-20 23:55:00|165578.8|165528.8|165582.6|165532.6|165617.2|165533|165575.2|165488.2|73
1716249600000|2024-05-21 00:00:00|165582|165532|165617.4|165492.4|165626.5|165538.6|165578.9|165489.4|104
1716249900000|2024-05-21 00:05:00|165618.3|165493.3|165586.9|165461.9|165623.2|165498.2|165583.5|165458.5|102
1716250200000|2024-05-21 00:10:00|165586.6|165461.6|165589.3|165464.3|165592.2|165467.2|165581.9|165456.9|112
1716250500000|2024-05-21 00:15:00|165589.1|165464.1|165589.9|165464.9|165593.3|165468.3|165573.2|165448.2|81
1716250800000|2024-05-21 00:20:00|165589.6|165464.6|165588.3|165463.3|165589.9|165464.9|165580.4|165455.4|74
1716251100000|2024-05-21 00:25:00|165589.6|165464.6|165588.3|165463.3|165602.4|165477.4|165579.2|165454.2|110
1716251400000|2024-05-21 00:30:00|165589.4|165464.4|165590.2|165465.2|165591.3|165508.5|165543.2|165460.1|109
1716251700000|2024-05-21 00:35:00|165589.5|165464.5|165549.6|165499.6|165589.9|165509.4|165541|165460.4|84
1716252000000|2024-05-21 00:40:00|165549|165499|165561.3|165511.3|165584.7|165515.6|165544.1|165448.2|106
1716252300000|2024-05-21 00:45:00|165557.5|165507.5|165557|165507|165560.1|165510.1|165549|165499|84
1716252600000|2024-05-21 00:50:00|165556.9|165506.9|165543.3|165493.3|165558.2|165508.2|165541.4|165491.4|118
1716252900000|2024-05-21 00:55:00|165544.2|165494.2|165566.5|165516.5|165576.8|165526.8|165544.2|165494.2|118
1716253200000|2024-05-21 01:00:00|165566.8|165516.8|165593.7|165543.7|165604.4|165554.4|165566.5|165516.5|216
1716253500000|2024-05-21 01:05:00|165593.6|165543.6|165604.1|165554.1|165615.5|165565.5|165577.1|165527.1|204
1716253800000|2024-05-21 01:10:00|165603.9|165553.9|165577.9|165527.9|165604.7|165554.7|165570.8|165520.8|217
1716254100000|2024-05-21 01:15:00|165576.8|165526.8|165575.1|165525.1|165589|165539|165569.7|165519.7|208
1716254400000|2024-05-21 01:20:00|165575.3|165525.3|165553.3|165503.3|165579.1|165529.1|165550.2|165500.2|134
1716254700000|2024-05-21 01:25:00|165550.3|165500.3|165554|165504|165556.3|165506.3|165543|165493|115
1716255000000|2024-05-21 01:30:00|165554.1|165504.1|165604.6|165554.6|165622|165572|165554.1|165504.1|419
1716255300000|2024-05-21 01:35:00|165605.6|165555.6|165546.4|165496.4|165606.4|165556.4|165545.7|165495.7|320
1716255600000|2024-05-21 01:40:00|165546.8|165496.8|165567.5|165517.5|165579.4|165529.4|165540.6|165490.6|306
1716255900000|2024-05-21 01:45:00|165567.7|165517.7|165578.3|165528.3|165579.5|165529.5|165557.3|165507.3|263
1716256200000|2024-05-21 01:50:00|165578.8|165528.8|165590|165540|165599.9|165549.9|165572.2|165522.2|121
1716256500000|2024-05-21 01:55:00|165590.3|165540.3|165723.2|165598.2|165726.4|165610.9|165590.3|165528.8|264
1716256800000|2024-05-21 02:00:00|165722.9|165597.9|165769.3|165644.3|165773|165648|165718.5|165593.5|450
1716257100000|2024-05-21 02:05:00|165769.8|165644.8|165770.6|165645.6|165810.3|165699.3|165745.6|165629|370
1716257400000|2024-05-21 02:10:00|165771.4|165646.4|165801.8|165676.8|165809.3|165684.3|165763|165638|251
1716257700000|2024-05-21 02:15:00|165801.7|165676.7|165799.9|165674.9|165803.2|165678.2|165764.9|165639.9|267
1716258000000|2024-05-21 02:20:00|165800|165675|165719.1|165669.1|165801|165695.1|165717.9|165656.6|237
1716258300000|2024-05-21 02:25:00|165718.8|165668.8|165742.2|165692.2|165742.2|165692.2|165698.1|165648.1|202
1716258600000|2024-05-21 02:30:00|165742.6|165692.6|165736.5|165686.5|165754.1|165704.1|165733.5|165683.5|257
1716258900000|2024-05-21 02:35:00|165736.3|165686.3|165757.9|165707.9|165765|165711.5|165729|165640|141
1716259200000|2024-05-21 02:40:00|165758.1|165708.1|165746.1|165696.1|165758.6|165708.6|165720.8|165670.8|279
1716259500000|2024-05-21 02:45:00|165745.9|165695.9|165793.2|165668.2|165793.7|165696.1|165744.4|165647.1|213
1716259800000|2024-05-21 02:50:00|165794.4|165669.4|165730.2|165680.2|165798.3|165689.9|165709.5|165659.5|202
1716260100000|2024-05-21 02:55:00|165731.6|165681.6|165728.6|165678.6|165747.7|165697.7|165728.3|165678.3|184
1716260400000|2024-05-21 03:00:00|165729.7|165679.7|165718|165668|165730.9|165680.9|165699|165649|163
1716260700000|2024-05-21 03:05:00|165716.7|165666.7|165768|165643|165768|165667.5|165709.9|165625.3|161
1716261000000|2024-05-21 03:10:00|165767.8|165642.8|165766.4|165641.4|165785.4|165660.4|165763.6|165638.6|129
1716261300000|2024-05-21 03:15:00|165766.7|165641.7|165730.8|165680.8|165775.2|165686.1|165730.5|165630.9|77
1716261600000|2024-05-21 03:20:00|165730.3|165680.3|165733.8|165683.8|165736|165686|165725.8|165675.8|62
1716261900000|2024-05-21 03:25:00|165734|165684|165742|165692|165743.7|165693.7|165731.4|165681.4|69
1716262200000|2024-05-21 03:30:00|165741.7|165691.7|165717.8|165667.8|165741.7|165691.7|165701.6|165651.6|332
1716262500000|2024-05-21 03:35:00|165718.2|165668.2|165725.3|165675.3|165726.1|165676.1|165708.3|165658.3|120
1716262800000|2024-05-21 03:40:00|165726.3|165676.3|165715.2|165665.2|165760.3|165677|165712.7|165630.5|127
1716263100000|2024-05-21 03:45:00|165715.6|165665.6|165718.4|165668.4|165719.3|165669.3|165714.8|165664.8|59
1716263400000|2024-05-21 03:50:00|165716|165666|165697.8|165647.8|165716.9|165666.9|165690|165640|125
1716263700000|2024-05-21 03:55:00|165696.1|165646.1|165683.5|165633.5|165696.1|165646.1|165674.7|165624.7|121
1716264000000|2024-05-21 04:00:00|165681.4|165631.4|165660|165610|165681.4|165631.4|165657.2|165607.2|113
1716264300000|2024-05-21 04:05:00|165685.8|165560.8|165661.7|165611.7|165699.5|165614|165660.7|165560.8|73
1716264600000|2024-05-21 04:10:00|165661.2|165611.2|165662.8|165612.8|165665.4|165615.4|165660.7|165610.7|64
1716264900000|2024-05-21 04:15:00|165663.7|165613.7|165666.1|165616.1|165668|165618|165662.1|165612.1|54
1716265200000|2024-05-21 04:20:00|165666|165616|165663.6|165613.6|165666|165616|165659.5|165609.5|61
1716265500000|2024-05-21 04:25:00|165662|165612|165656.1|165606.1|165662|165612|165652|165602|187
1716265800000|2024-05-21 04:30:00|165656.7|165606.7|165662.2|165537.2|165664|165607.6|165623.7|165537.2|221
1716266100000|2024-05-21 04:35:00|165662.4|165537.4|165670.4|165545.4|165670.7|165590.4|165619.9|165533.9|345
1716266400000|2024-05-21 04:40:00|165670.1|165545.1|165586.4|165536.4|165670.1|165575.5|165579.8|165529.8|298
1716266700000|2024-05-21 04:45:00|165587.6|165537.6|165592.8|165542.8|165593.8|165543.8|165584|165534|318
1716267000000|2024-05-21 04:50:00|165592.3|165542.3|165604.7|165554.7|165630|165556.6|165576.2|165498.1|257
1716267300000|2024-05-21 04:55:00|165605.4|165555.4|165597.5|165547.5|165646.2|165559.4|165595.4|165512.3|290
1716267600000|2024-05-21 05:00:00|165597.3|165547.3|165585.5|165535.5|165597.3|165547.3|165582.3|165532.3|283
1716267900000|2024-05-21 05:05:00|165586|165536|165579.7|165529.7|165619.7|165536.4|165568.8|165487.3|435
1716268200000|2024-05-21 05:10:00|165580|165530|165583.7|165533.7|165620.6|165535.5|165576.5|165485.3|384
1716268500000|2024-05-21 05:15:00|165583.1|165533.1|165626.9|165501.9|165627.3|165539.8|165578.8|165497.6|295
1716268800000|2024-05-21 05:20:00|165626.7|165501.7|165577.8|165527.8|165626.7|165539.2|165572.7|165498.1|229
1716269100000|2024-05-21 05:25:00|165577|165527|165576.1|165526.1|165584.7|165534.7|165570|165520|523
1716269400000|2024-05-21 05:30:00|165575.5|165525.5|165573.9|165523.9|165617.1|165528.8|165568|165487.4|771
1716269700000|2024-05-21 05:35:00|165574.5|165524.5|165618.8|165493.8|165618.8|165531.3|165571.8|165484.3|667
1716270000000|2024-05-21 05:40:00|165617|165492|165567|165517|165619|165534|165566|165491.2|568
1716270300000|2024-05-21 05:45:00|165568.5|165518.5|165578.4|165528.4|165619.5|165531|165566|165489.5|457
1716270600000|2024-05-21 05:50:00|165578.7|165528.7|165608.7|165558.7|165655.2|165570|165578.4|165507.6|501
1716270900000|2024-05-21 05:55:00|165608.2|165558.2|165610.2|165485.2|165624.5|165558.6|165592.2|165484.3|437
1716271200000|2024-05-21 06:00:00|165606.6|165481.6|165529.3|165479.3|165615.1|165533.8|165526.4|165476.4|581
1716271500000|2024-05-21 06:05:00|165529.4|165479.4|165492|165442|165548.9|165498.9|165490|165440|436
1716271800000|2024-05-21 06:10:00|165492.3|165442.3|165517.8|165467.8|165523.3|165473.3|165486.9|165436.9|334
1716272100000|2024-05-21 06:15:00|165513.5|165463.5|165522.1|165472.1|165523.8|165473.8|165501.4|165451.4|300
1716272400000|2024-05-21 06:20:00|165521.4|165471.4|165548.1|165498.1|165557.3|165507.3|165517.5|165467.5|326
1716272700000|2024-05-21 06:25:00|165547.9|165497.9|165527.9|165477.9|165549.6|165499.6|165525.9|165475.9|260
1716273000000|2024-05-21 06:30:00|165529.2|165479.2|165520.6|165470.6|165530.3|165480.3|165493.6|165443.6|175
1716273300000|2024-05-21 06:35:00|165520.8|165470.8|165539.4|165489.4|165547.4|165497.4|165516.8|165466.8|278
1716273600000|2024-05-21 06:40:00|165539.9|165489.9|165533|165483|165547.7|165497.7|165523|165473|200
1716273900000|2024-05-21 06:45:00|165533.1|165483.1|165611.4|165561.4|165614.2|165564.2|165531.7|165481.7|224
1716274200000|2024-05-21 06:50:00|165610.9|165560.9|165628.8|165578.8|165642.4|165592.4|165610.9|165560.9|605
1716274500000|2024-05-21 06:55:00|165628.2|165578.2|165601.7|165551.7|165628.2|165578.2|165595.3|165545.3|323
1716274800000|2024-05-21 07:00:00|165601.5|165551.5|165559.3|165509.3|165601.5|165551.5|165529.4|165479.4|418
1716275100000|2024-05-21 07:05:00|165558.9|165508.9|165530.6|165480.6|165561.8|165511.8|165527.1|165477.1|286
1716275400000|2024-05-21 07:10:00|165530.4|165480.4|165468.3|165418.3|165530.4|165480.4|165460.6|165410.6|468
1716275700000|2024-05-21 07:15:00|165467.9|165417.9|165471.8|165421.8|165478.2|165428.2|165459.9|165409.9|454
1716276000000|2024-05-21 07:20:00|165471.4|165421.4|165465.7|165415.7|165525.6|165475.6|165465.5|165415.5|264
1716276300000|2024-05-21 07:25:00|165464.6|165414.6|165443.4|165393.4|165475.1|165425.1|165435.4|165385.4|377
1716276600000|2024-05-21 07:30:00|165443.3|165393.3|165438.9|165388.9|165445.9|165395.9|165433.8|165383.8|506
1716276900000|2024-05-21 07:35:00|165435.4|165385.4|165411.2|165361.2|165444.5|165394.5|165410.3|165360.3|263
1716277200000|2024-05-21 07:40:00|165411.3|165361.3|165358|165308|165413.7|165363.7|165346.9|165296.9|268
1716277500000|2024-05-21 07:45:00|165357.8|165307.8|165389.1|165339.1|165397.7|165347.7|165354.6|165304.6|308
1716277800000|2024-05-21 07:50:00|165389|165339|165410.3|165360.3|165410.8|165360.8|165383.2|165333.2|245
1716278100000|2024-05-21 07:55:00|165400.7|165350.7|165329.4|165279.4|165400.7|165350.7|165325.9|165275.9|349
1716278400000|2024-05-21 08:00:00|165329|165279|165380.5|165330.5|165389.7|165339.7|165302.3|165252.3|367
1716278700000|2024-05-21 08:05:00|165370|165320|165468.3|165418.3|165472|165422|165368.1|165318.1|386
1716279000000|2024-05-21 08:10:00|165468.1|165418.1|165464.5|165414.5|165490.4|165440.4|165450.7|165400.7|451
1716279300000|2024-05-21 08:15:00|165464.8|165414.8|165447.7|165397.7|165475.5|165425.5|165446|165396|375
1716279600000|2024-05-21 08:20:00|165447.1|165397.1|165475.1|165425.1|165496.8|165446.8|165446.4|165396.4|356
1716279900000|2024-05-21 08:25:00|165475.7|165425.7|165449.3|165399.3|165476.8|165426.8|165440.7|165390.7|222
1716280200000|2024-05-21 08:30:00|165448.6|165398.6|165480.6|165430.6|165483.5|165433.5|165446.2|165396.2|209
1716280500000|2024-05-21 08:35:00|165479.6|165429.6|165475.5|165425.5|165487.6|165437.6|165472.4|165422.4|208
1716280800000|2024-05-21 08:40:00|165475.3|165425.3|165479.3|165429.3|165526|165476|165473.9|165423.9|250
1716281100000|2024-05-21 08:45:00|165479.1|165429.1|165466.7|165416.7|165479.8|165429.8|165454.2|165404.2|219
1716281400000|2024-05-21 08:50:00|165466.6|165416.6|165462.8|165412.8|165496.2|165446.2|165443.7|165393.7|257
1716281700000|2024-05-21 08:55:00|165463|165413|165485.2|165435.2|165494.9|165444.9|165440.3|165390.3|280
1716282000000|2024-05-21 09:00:00|165492|165442|165524.1|165474.1|165551.6|165501.6|165477.6|165427.6|245
1716282300000|2024-05-21 09:05:00|165524.5|165474.5|165477.6|165427.6|165531.1|165481.1|165475.1|165425.1|222
1716282600000|2024-05-21 09:10:00|165477.4|165427.4|165410.3|165360.3|165477.6|165427.6|165405.2|165355.2|364
1716282900000|2024-05-21 09:15:00|165410.9|165360.9|165418.2|165368.2|165430.5|165380.5|165410.9|165360.9|239
1716283200000|2024-05-21 09:20:00|165417.8|165367.8|165386.9|165336.9|165417.8|165367.8|165378.2|165328.2|356
1716283500000|2024-05-21 09:25:00|165387.9|165337.9|165418.2|165368.2|165432.9|165382.9|165382.4|165332.4|215
1716283800000|2024-05-21 09:30:00|165418.4|165368.4|165395.5|165345.5|165431.9|165381.9|165392.6|165342.6|309
1716284100000|2024-05-21 09:35:00|165396.4|165346.4|165444|165394|165446.2|165396.2|165384.1|165334.1|254
1716284400000|2024-05-21 09:40:00|165444.5|165394.5|165469|165419|165487.3|165437.3|165443.4|165393.4|253
1716284700000|2024-05-21 09:45:00|165471.6|165421.6|165485.6|165435.6|165487.3|165437.3|165469|165419|147
1716285000000|2024-05-21 09:50:00|165485.8|165435.8|165507.2|165457.2|165507.3|165457.3|165478.2|165428.2|159
1716285300000|2024-05-21 09:55:00|165504.9|165454.9|165441.5|165391.5|165505.6|165455.6|165440.7|165390.7|220
1716285600000|2024-05-21 10:00:00|165441.4|165391.4|165443.8|165393.8|165454.6|165404.6|165434.2|165384.2|202
1716285900000|2024-05-21 10:05:00|165444|165394|165506.7|165456.7|165506.7|165456.7|165439.2|165389.2|326
1716286200000|2024-05-21 10:10:00|165507|165457|165472.2|165422.2|165522.1|165472.1|165464.5|165414.5|243
1716286500000|2024-05-21 10:15:00|165472|165422|165448.5|165398.5|165476.1|165426.1|165447.1|165397.1|199
1716286800000|2024-05-21 10:20:00|165447.3|165397.3|165519.4|165469.4|165540|165490|165446|165396|222
1716287100000|2024-05-21 10:25:00|165519.3|165469.3|165547.7|165497.7|165549.1|165499.1|165514|165464|227
1716287400000|2024-05-21 10:30:00|165546.5|165496.5|165533.8|165483.8|165556.7|165506.7|165525.7|165475.7|528
1716287700000|2024-05-21 10:35:00|165533.7|165483.7|165540|165490|165553.1|165503.1|165529.3|165479.3|180
1716288000000|2024-05-21 10:40:00|165540.5|165490.5|165543.5|165493.5|165552.1|165502.1|165537.7|165487.7|269
1716288300000|2024-05-21 10:45:00|165543.4|165493.4|165507.4|165457.4|165547.8|165497.8|165507.1|165457.1|208
1716288600000|2024-05-21 10:50:00|165508.7|165458.7|165365.3|165315.3|165511.2|165461.2|165362.1|165312.1|340
1716288900000|2024-05-21 10:55:00|165366.7|165316.7|165326.9|165276.9|165383.3|165333.3|165316.8|165266.8|383
1716289200000|2024-05-21 11:00:00|165327|165277|165327.3|165277.3|165337.7|165287.7|165311|165261|254
1716289500000|2024-05-21 11:05:00|165327.5|165277.5|165400.6|165350.6|165407.3|165357.3|165317.9|165267.9|261
1716289800000|2024-05-21 11:10:00|165400.4|165350.4|165416.1|165366.1|165420.8|165370.8|165393.8|165343.8|218
1716290100000|2024-05-21 11:15:00|165416.3|165366.3|165400.9|165350.9|165449.5|165399.5|165397.8|165347.8|343
1716290400000|2024-05-21 11:20:00|165400.8|165350.8|165423.9|165373.9|165428|165378|165400.8|165350.8|453
1716290700000|2024-05-21 11:25:00|165424.7|165374.7|165359.4|165309.4|165424.7|165374.7|165359.1|165309.1|231
1716291000000|2024-05-21 11:30:00|165359.6|165309.6|165344.7|165294.7|165361.4|165311.4|165330.2|165280.2|268
1716291300000|2024-05-21 11:35:00|165342.9|165292.9|165441.8|165391.8|165442.9|165392.9|165337|165287|271
1716291600000|2024-05-21 11:40:00|165442.5|165392.5|165421.8|165371.8|165473.3|165423.3|165411.4|165361.4|326
1716291900000|2024-05-21 11:45:00|165422.1|165372.1|165465|165415|165477.4|165427.4|165395.8|165345.8|246
1716292200000|2024-05-21 11:50:00|165464.7|165414.7|165410.6|165360.6|165464.7|165414.7|165390|165340|281
1716292500000|2024-05-21 11:55:00|165411.1|165361.1|165410.3|165360.3|165419.5|165369.5|165397|165347|357
1716292800000|2024-05-21 12:00:00|165410.9|165360.9|165515.9|165465.9|165517.3|165467.3|165408.6|165358.6|745
1716293100000|2024-05-21 12:05:00|165516.9|165466.9|165523.2|165473.2|165568.1|165518.1|165515.9|165465.9|526
1716293400000|2024-05-21 12:10:00|165523|165473|165518.4|165468.4|165564.7|165514.7|165507.7|165457.7|470
1716293700000|2024-05-21 12:15:00|165519|165469|165506|165456|165534.5|165484.5|165472|165422|470
1716294000000|2024-05-21 12:20:00|165505.8|165455.8|165530.1|165480.1|165599.6|165549.6|165503.8|165453.8|604
1716294300000|2024-05-21 12:25:00|165526.4|165476.4|165621.8|165571.8|165637.9|165587.9|165525.3|165475.3|313
1716294600000|2024-05-21 12:30:00|165625|165575|165635.1|165585.1|165653.6|165603.6|165573.3|165523.3|562
1716294900000|2024-05-21 12:35:00|165637.2|165587.2|165654.2|165604.2|165673.2|165623.2|165570.9|165520.9|682
1716295200000|2024-05-21 12:40:00|165654.1|165604.1|165656.6|165606.6|165733.3|165683.3|165623|165573|686
1716295500000|2024-05-21 12:45:00|165654.5|165604.5|165659.3|165609.3|165698.5|165648.5|165650.4|165600.4|432
1716295800000|2024-05-21 12:50:00|165659|165609|165644.3|165594.3|165673.6|165623.6|165625.1|165575.1|446
1716296100000|2024-05-21 12:55:00|165644.5|165594.5|165692.9|165642.9|165710.6|165660.6|165635.7|165585.7|444
1716296400000|2024-05-21 13:00:00|165692.1|165642.1|165671.1|165621.1|165808.5|165758.5|165661.2|165611.2|998
1716296700000|2024-05-21 13:05:00|165682.4|165632.4|165551.2|165501.2|165711.2|165661.2|165534.2|165484.2|796
1716297000000|2024-05-21 13:10:00|165549|165499|165544.2|165494.2|165579.7|165529.7|165484|165434|762
1716297300000|2024-05-21 13:15:00|165545.2|165495.2|165544.7|165494.7|165562.1|165512.1|165487|165437|637
1716297600000|2024-05-21 13:20:00|165545.4|165495.4|165562.6|165512.6|165581.2|165531.2|165493|165443|610
1716297900000|2024-05-21 13:25:00|165562.3|165512.3|165551.3|165501.3|165583|165533|165543.3|165493.3|469
1716298200000|2024-05-21 13:30:00|165545.3|165495.3|165606.9|165556.9|165610.3|165560.3|165525.6|165475.6|738
1716298500000|2024-05-21 13:35:00|165606.2|165556.2|165627.5|165577.5|165666.7|165616.7|165596.4|165546.4|597
1716298800000|2024-05-21 13:40:00|165627.2|165577.2|165519.5|165469.5|165632.8|165582.8|165518.8|165468.8|629
1716299100000|2024-05-21 13:45:00|165520|165470|165631.3|165581.3|165632|165582|165517.1|165467.1|567
1716299400000|2024-05-21 13:50:00|165631.7|165581.7|165696.6|165646.6|165697.5|165647.5|165595.5|165545.5|607
1716299700000|2024-05-21 13:55:00|165697.2|165647.2|165766.4|165716.4|165809|165759|165670.8|165620.8|724
1716300000000|2024-05-21 14:00:00|165766.7|165716.7|165681|165631|165782.8|165732.8|165664.8|165614.8|700
1716300300000|2024-05-21 14:05:00|165680.8|165630.8|165637.9|165587.9|165689.5|165639.5|165627.2|165577.2|598
1716300600000|2024-05-21 14:10:00|165636.5|165586.5|165617.7|165567.7|165712.5|165662.5|165617.1|165567.1|640
1716300900000|2024-05-21 14:15:00|165617.1|165567.1|165665.4|165615.4|165733.1|165683.1|165607.5|165557.5|532
1716301200000|2024-05-21 14:20:00|165665|165615|165737.9|165687.9|165742.9|165692.9|165634.7|165584.7|590
1716301500000|2024-05-21 14:25:00|165737|165687|165680.2|165630.2|165760.5|165710.5|165674.2|165624.2|531
1716301800000|2024-05-21 14:30:00|165682.5|165632.5|165794.9|165744.9|165801.4|165751.4|165661.9|165611.9|544
1716302100000|2024-05-21 14:35:00|165794|165744|165792.1|165742.1|165812.9|165762.9|165785.5|165735.5|490
1716302400000|2024-05-21 14:40:00|165792.5|165742.5|165927.7|165877.7|165948.1|165898.1|165792.3|165742.3|529
1716302700000|2024-05-21 14:45:00|165928.1|165878.1|165939.5|165889.5|165961.6|165911.6|165902.8|165852.8|547
1716303000000|2024-05-21 14:50:00|165938.6|165888.6|165904.7|165854.7|166011.7|165961.7|165883.7|165833.7|611
1716303300000|2024-05-21 14:55:00|165905.6|165855.6|165850.8|165800.8|165931.1|165881.1|165825.6|165775.6|644
1716303600000|2024-05-21 15:00:00|165851.2|165801.2|165839.6|165789.6|165885.6|165835.6|165833.9|165783.9|615
1716303900000|2024-05-21 15:05:00|165839.9|165789.9|165850.4|165800.4|165882.6|165832.6|165794.5|165744.5|494
1716304200000|2024-05-21 15:10:00|165850.8|165800.8|165815.8|165765.8|165860.2|165810.2|165808.7|165758.7|415
1716304500000|2024-05-21 15:15:00|165815.9|165765.9|165852|165802|165853.8|165803.8|165812.3|165762.3|431
1716304800000|2024-05-21 15:20:00|165851.5|165801.5|165856.2|165806.2|165883.4|165833.4|165820|165770|364
1716305100000|2024-05-21 15:25:00|165856|165806|165847.9|165797.9|165901.6|165851.6|165844.1|165794.1|444
1716305400000|2024-05-21 15:30:00|165847.3|165797.3|165866.6|165816.6|165868.3|165818.3|165835.1|165785.1|356
1716305700000|2024-05-21 15:35:00|165864.9|165814.9|165959.5|165909.5|165973.3|165923.3|165847.5|165797.5|491
1716306000000|2024-05-21 15:40:00|165958.6|165908.6|165986.2|165936.2|166003.7|165953.7|165930.3|165880.3|492
1716306300000|2024-05-21 15:45:00|165986.6|165936.6|166050.9|166000.9|166055.5|166005.5|165940|165890|532
1716306600000|2024-05-21 15:50:00|166049.4|165999.4|166008.2|165958.2|166051|166001|165992.3|165942.3|489
1716306900000|2024-05-21 15:55:00|166007.9|165957.9|166023.7|165973.7|166049.2|165999.2|165994.5|165944.5|444
1716307200000|2024-05-21 16:00:00|166024|165974|166111|166061|166139.2|166089.2|166023.2|165973.2|551
1716307500000|2024-05-21 16:05:00|166110.7|166060.7|166010.7|165960.7|166110.7|166060.7|166000.8|165950.8|495
1716307800000|2024-05-21 16:10:00|166011|165961|166054.3|166004.3|166075.6|166025.6|165984.3|165934.3|417
1716308100000|2024-05-21 16:15:00|166053.8|166003.8|166106.6|166056.6|166108.4|166058.4|166011.8|165961.8|409
1716308400000|2024-05-21 16:20:00|166107.4|166057.4|166193.7|166143.7|166218.3|166168.3|166106.6|166056.6|494
1716308700000|2024-05-21 16:25:00|166196.2|166146.2|166149.4|166099.4|166202.4|166152.4|166082|166032|514
1716309000000|2024-05-21 16:30:00|166148.3|166098.3|166307.2|166257.2|166371.6|166321.6|166135.8|166085.8|538
1716309300000|2024-05-21 16:35:00|166307.5|166257.5|166443.3|166393.3|166475.8|166425.8|166282.4|166232.4|701
1716309600000|2024-05-21 16:40:00|166446|166396|166363.5|166313.5|166476.1|166426.1|166363.5|166313.5|653
1716309900000|2024-05-21 16:45:00|166364.8|166314.8|166336.8|166286.8|166373.3|166323.3|166331|166281|416
1716310200000|2024-05-21 16:50:00|166338|166288|166513.2|166463.2|166559|166509|166335.2|166285.2|505
1716310500000|2024-05-21 16:55:00|166512.8|166462.8|166632.8|166582.8|166689.6|166639.6|166512.8|166462.8|712
1716310800000|2024-05-21 17:00:00|166634.2|166584.2|166640.7|166590.7|166700.5|166650.5|166632.2|166582.2|624
1716311100000|2024-05-21 17:05:00|166640.4|166590.4|166549.9|166499.9|166688.1|166638.1|166540.5|166490.5|562
1716311400000|2024-05-21 17:10:00|166550.2|166500.2|166662.8|166612.8|166689.5|166639.5|166549.9|166499.9|625
1716311700000|2024-05-21 17:15:00|166661.9|166611.9|166605.1|166555.1|166661.9|166611.9|166581.7|166531.7|582
1716312000000|2024-05-21 17:20:00|166605.5|166555.5|166533|166483|166605.5|166555.5|166514.6|166464.6|505
1716312300000|2024-05-21 17:25:00|166529.6|166479.6|166553.4|166503.4|166555|166505|166486.9|166436.9|508
1716312600000|2024-05-21 17:30:00|166553.1|166503.1|166494|166444|166554.6|166504.6|166474.6|166424.6|393
1716312900000|2024-05-21 17:35:00|166492.6|166442.6|166465.8|166415.8|166494|166444|166462.3|166412.3|405
1716313200000|2024-05-21 17:40:00|166465.4|166415.4|166421.9|166371.9|166470.9|166420.9|166398.1|166348.1|432
1716313500000|2024-05-21 17:45:00|166421|166371|166421.6|166371.6|166483.8|166433.8|166419.2|166369.2|494
1716313800000|2024-05-21 17:50:00|166420.5|166370.5|166396.6|166346.6|166428.7|166378.7|166387.8|166337.8|392
1716314100000|2024-05-21 17:55:00|166396.9|166346.9|166407.8|166357.8|166424.5|166374.5|166389.1|166339.1|410
1716314400000|2024-05-21 18:00:00|166407.1|166357.1|166362.5|166312.5|166416.9|166366.9|166360.3|166310.3|418
1716314700000|2024-05-21 18:05:00|166362.9|166312.9|166368.6|166318.6|166375|166325|166343.7|166293.7|268
1716315000000|2024-05-21 18:10:00|166371.3|166321.3|166344.9|166294.9|166371.3|166321.3|166340.6|166290.6|319
1716315300000|2024-05-21 18:15:00|166344.6|166294.6|166375.5|166325.5|166400.6|166350.6|166332.9|166282.9|362
1716315600000|2024-05-21 18:20:00|166375.2|166325.2|166354.3|166304.3|166402.2|166352.2|166346.2|166296.2|460
1716315900000|2024-05-21 18:25:00|166354|166304|166387.7|166337.7|166394|166344|166340.3|166290.3|347
1716316200000|2024-05-21 18:30:00|166388.4|166338.4|166379.7|166329.7|166404|166354|166372.7|166322.7|397
1716316500000|2024-05-21 18:35:00|166380.4|166330.4|166437.1|166387.1|166442.6|166392.6|166380.4|166330.4|462
1716316800000|2024-05-21 18:40:00|166436.9|166386.9|166484.8|166434.8|166515.7|166465.7|166433.6|166383.6|373
1716317100000|2024-05-21 18:45:00|166485.2|166435.2|166495|166445|166505.1|166455.1|166470.9|166420.9|381
1716317400000|2024-05-21 18:50:00|166494.6|166444.6|166421.5|166371.5|166494.6|166444.6|166417.6|166367.6|382
1716317700000|2024-05-21 18:55:00|166420.4|166370.4|166411.1|166361.1|166422.1|166372.1|166395.8|166345.8|413
1716318000000|2024-05-21 19:00:00|166412.5|166362.5|166410.4|166360.4|166416.5|166366.5|166405.6|166355.6|398
1716318300000|2024-05-21 19:05:00|166410.7|166360.7|166365.3|166315.3|166413.7|166363.7|166359|166309|315
1716318600000|2024-05-21 19:10:00|166365.5|166315.5|166310.1|166260.1|166366.4|166316.4|166295.7|166245.7|515
1716318900000|2024-05-21 19:15:00|166310.4|166260.4|166320.1|166270.1|166326.8|166276.8|166301|166251|482
1716319200000|2024-05-21 19:20:00|166320.8|166270.8|166354.3|166304.3|166365|166315|166315.2|166265.2|425
1716319500000|2024-05-21 19:25:00|166354.5|166304.5|166358.3|166308.3|166391.3|166341.3|166351.9|166301.9|587
1716319800000|2024-05-21 19:30:00|166358.4|166308.4|166348.3|166298.3|166360.6|166310.6|166335.1|166285.1|405
1716320100000|2024-05-21 19:35:00|166346.9|166296.9|166367.5|166317.5|166367.5|166317.5|166342.3|166292.3|306
1716320400000|2024-05-21 19:40:00|166366.7|166316.7|166356.3|166306.3|166367.2|166317.2|166350|166300|317
1716320700000|2024-05-21 19:45:00|166355.5|166305.5|166354.9|166304.9|166383.4|166333.4|166342.7|166292.7|417
1716321000000|2024-05-21 19:50:00|166354.6|166304.6|166350|166300|166358.8|166308.8|166335.8|166285.8|300
1716321300000|2024-05-21 19:55:00|166351.5|166301.5|166366.2|166316.2|166368.2|166318.2|166341.8|166291.8|337
1716321600000|2024-05-21 20:00:00|166366.6|166316.6|166395.5|166345.5|166399.3|166349.3|166364.8|166314.8|174
1716321900000|2024-05-21 20:05:00|166393.5|166343.5|166386.5|166336.5|166444.2|166355.6|166385.4|166317|210
1716322200000|2024-05-21 20:10:00|166385.9|166335.9|166407.2|166357.2|166423.2|166373.2|166381.3|166331.3|115
1716322500000|2024-05-21 20:15:00|166404.5|166354.5|166409.8|166359.8|166418.6|166368.6|166402|166352|54
1716322800000|2024-05-21 20:20:00|166409.7|166359.7|166411.3|166361.3|166420.7|166370.7|166407.5|166357.5|52
1716323100000|2024-05-21 20:25:00|166413.7|166363.7|166411.8|166361.8|166443.9|166393.9|166411.5|166361.5|105
1716323400000|2024-05-21 20:30:00|166410.9|166360.9|166420.4|166370.4|166421.7|166371.7|166408.9|166358.9|68
1716323700000|2024-05-21 20:35:00|166421.2|166371.2|166417.6|166367.6|166423.7|166373.7|166413.2|166363.2|74
1716324000000|2024-05-21 20:40:00|166418.6|166368.6|166444.8|166394.8|166449.7|166399.7|166418.6|166368.6|85
1716324300000|2024-05-21 20:45:00|166445.7|166395.7|166454|166404|166462.6|166412.6|166441.7|166391.7|42
1716324600000|2024-05-21 20:50:00|166455.1|166405.1|166461.5|166411.5|166461.9|166411.9|166453.4|166403.4|85
1716324900000|2024-05-21 20:55:00|166503.8|166378.8|166476.8|166351.8|166503.8|166388.6|166435.2|166337|176
1716325200000|2024-05-21 21:00:00|166479.1|166354.1|166430.4|166163.3|166496.2|166354.1|166425.2|166134|14
1716325500000|2024-05-21 21:05:00|166432|166168.5|166466.1|166197|166507.1|166220|166420|166153.2|72
1716325800000|2024-05-21 21:10:00|166467.1|166198.3|166494.3|166184.3|166506.7|166200.2|166467.1|166179.3|110
1716326100000|2024-05-21 21:15:00|166494.2|166184.2|166491.6|166181.6|166499.1|166200.7|166450.8|166180.6|88
1716326400000|2024-05-21 21:20:00|166491.7|166181.7|166479.8|166191.8|166495.4|166198.7|166478.9|166174|87
1716326700000|2024-05-21 21:25:00|166480.6|166191.1|166479.3|166183.7|166494.5|166199.3|166478|166180.8|93
1716327000000|2024-05-21 21:30:00|166478.7|166184.9|166455|166213.1|166481.7|166233.2|166420|166184.9|45
1716327300000|2024-05-21 21:35:00|166420|166215.9|166461.4|166235.9|166470.6|166236.3|166416|166202.9|38
1716327600000|2024-05-21 21:40:00|166460.4|166235.4|166474.8|166205.9|166483.2|166235.4|166460.4|166169.9|46
1716327900000|2024-05-21 21:45:00|166473.2|166204.7|166466.6|166207.2|166473.2|166217.7|166466.6|166203.2|49
1716328200000|2024-05-21 21:50:00|166466.8|166206.9|166463.2|166211.4|166476.1|166231.7|166412|166194.7|47
1716328500000|2024-05-21 21:55:00|166463.6|166205.5|166466.5|166169.3|166468.5|166205.5|166416|166166.6|81
1716328800000|2024-05-21 22:00:00|166481.8|166169.7|166438.6|166313.6|166481.8|166314.3|166413.4|166157|128
1716329100000|2024-05-21 22:05:00|166438.7|166313.7|166418.9|166293.9|166444.4|166319.4|166417.6|166292.6|75
1716329400000|2024-05-21 22:10:00|166419.1|166294.1|166410.4|166285.4|166434.8|166331|166381|166283.1|56
1716329700000|2024-05-21 22:15:00|166412.2|166287.2|166394.9|166269.9|166418.1|166331|166381|166269.7|54
1716330000000|2024-05-21 22:20:00|166394.7|166269.7|166364.2|166239.2|166396|166288.5|166338.5|166235.3|50
1716330300000|2024-05-21 22:25:00|166367.6|166242.6|166329.7|166204.7|166367.6|166242.6|166323.1|166198.1|77
1716330600000|2024-05-21 22:30:00|166327.3|166202.3|166349.7|166224.7|166372.1|166247.1|166327.3|166202.3|78
1716330900000|2024-05-21 22:35:00|166349.8|166224.8|166354|166229|166369.7|166244.7|166336.9|166211.9|49
1716331200000|2024-05-21 22:40:00|166362|166237|166321.4|166196.4|166362|166237|166320|166195|57
1716331500000|2024-05-21 22:45:00|166324.6|166199.6|166348|166223|166350.1|166225.1|166320.6|166195.6|59
1716331800000|2024-05-21 22:50:00|166347.6|166222.6|166359.1|166234.1|166360.5|166235.5|166337.5|166212.5|37
1716332100000|2024-05-21 22:55:00|166358.5|166233.5|166377.2|166252.2|166391.9|166266.9|166348.4|166223.4|63
1716332400000|2024-05-21 23:00:00|166375.2|166250.2|166346.9|166221.9|166389|166305.7|166338.4|166221.9|100
1716332700000|2024-05-21 23:05:00|166350.3|166225.3|166305.9|166180.9|166353.9|166235.3|166280.1|166180.9|104
1716333000000|2024-05-21 23:10:00|166306.4|166181.4|166308.6|166183.6|166314.1|166189.1|166298.8|166173.8|109
1716333300000|2024-05-21 23:15:00|166297.3|166172.3|166304.9|166179.9|166322.3|166197.3|166297.3|166172.3|85
1716333600000|2024-05-21 23:20:00|166304.3|166179.3|166307.2|166182.2|166311.3|166186.3|166293.4|166168.4|56
1716333900000|2024-05-21 23:25:00|166293|166168|166279.9|166154.9|166310.8|166185.8|166265.3|166140.3|76
1716334200000|2024-05-21 23:30:00|166280.3|166155.3|166322.3|166197.3|166336|166211|166275.1|166150.1|67
1716334500000|2024-05-21 23:35:00|166311.6|166186.6|166321.9|166196.9|166324.5|166199.5|166309.3|166184.3|39
1716334800000|2024-05-21 23:40:00|166323.2|166198.2|166318.2|166193.2|166323.2|166198.2|166310.3|166185.3|57
1716335100000|2024-05-21 23:45:00|166317.8|166192.8|166333.8|166208.8|166338.5|166213.5|166316.4|166191.4|63
1716335400000|2024-05-21 23:50:00|166332.4|166207.4|166281.8|166156.8|166332.4|166207.4|166273.5|166148.5|68
1716335700000|2024-05-21 23:55:00|166247.8|166197.8|166290.5|166165.5|166292.5|166197.8|166236.9|166148.5|101
1716336000000|2024-05-22 00:00:00|166292.5|166167.5|166246.3|166196.3|166292.5|166206.1|166236|166167.5|153
1716336300000|2024-05-22 00:05:00|166249.5|166199.5|166280.3|166230.3|166291|166241|166239.5|166189.5|155
1716336600000|2024-05-22 00:10:00|166283|166233|166301.7|166251.7|166302.6|166252.6|166269.3|166219.3|103
1716336900000|2024-05-22 00:15:00|166302.3|166252.3|166299.3|166249.3|166311.1|166261.1|166296.9|166246.9|165
1716337200000|2024-05-22 00:20:00|166299.5|166249.5|166289.5|166239.5|166303.1|166253.1|166289.3|166239.3|134
1716337500000|2024-05-22 00:25:00|166289.3|166239.3|166216.3|166166.3|166289.3|166239.3|166210.8|166160.8|331
1716337800000|2024-05-22 00:30:00|166216.4|166166.4|166223.3|166173.3|166226|166176|166209.1|166159.1|186
1716338100000|2024-05-22 00:35:00|166223.2|166173.2|166258.6|166208.6|166278.2|166228.2|166223|166173|182
1716338400000|2024-05-22 00:40:00|166258.9|166208.9|166260.8|166210.8|166265.2|166215.2|166255.8|166205.8|68
1716338700000|2024-05-22 00:45:00|166262|166212|166265.9|166215.9|166267.9|166217.9|166255.9|166205.9|70
1716339000000|2024-05-22 00:50:00|166266|166216|166277.2|166227.2|166279.4|166229.4|166263.3|166213.3|141
1716339300000|2024-05-22 00:55:00|166276.7|166226.7|166274.8|166224.8|166337.5|166266.4|166272.8|166207.9|240
1716339600000|2024-05-22 01:00:00|166275.6|166225.6|166284.6|166234.6|166293|166243|166275.6|166225.6|210
1716339900000|2024-05-22 01:05:00|166281.9|166231.9|166265.2|166215.2|166285.1|166235.1|166263|166213|185
1716340200000|2024-05-22 01:10:00|166264.9|166214.9|166268.3|166218.3|166276.1|166226.1|166246|166196|178
1716340500000|2024-05-22 01:15:00|166268|166218|166227.2|166177.2|166282.4|166221.5|166224.8|166148.5|259
1716340800000|2024-05-22 01:20:00|166228.3|166178.3|166238.9|166188.9|166250.7|166200.7|166228.3|166178.3|241
1716341100000|2024-05-22 01:25:00|166239.5|166189.5|166297.4|166172.4|166297.4|166199.4|166238.9|166149.2|63
1716341400000|2024-05-22 01:30:00|166260|166210|166260.6|166210.6|166272.2|166222.2|166254.5|166204.5|255
1716341700000|2024-05-22 01:35:00|166260.9|166210.9|166256|166206|166265.3|166215.3|166236.2|166186.2|257
1716342000000|2024-05-22 01:40:00|166255.7|166205.7|166256.4|166206.4|166263.2|166213.2|166232.7|166182.7|250
1716342300000|2024-05-22 01:45:00|166256|166206|166178.5|166128.5|166259.4|166209.4|166178.2|166094|175
1716342600000|2024-05-22 01:50:00|166178.2|166128.2|166157|166107|166207.5|166133.8|166154.3|166069.3|320
1716342900000|2024-05-22 01:55:00|166197.1|166072.1|166130.3|166080.3|166199|166100.2|166121.9|166037.8|356
1716343200000|2024-05-22 02:00:00|166130.1|166080.1|166073.7|166023.7|166138.7|166080.3|166037.1|165950.8|542
1716343500000|2024-05-22 02:05:00|166072.8|166022.8|166041.9|165991.9|166085.3|166035.3|166031.7|165981.7|388
1716343800000|2024-05-22 02:10:00|166042.3|165992.3|166042.2|165992.2|166062.6|166012.6|166030.3|165980.3|440
1716344100000|2024-05-22 02:15:00|166041.8|165991.8|166060.4|166010.4|166069.1|166019.1|166036.8|165986.8|335
1716344400000|2024-05-22 02:20:00|166060.2|166010.2|166093.3|166043.3|166099.2|166049.2|166057.3|166007.3|253
1716344700000|2024-05-22 02:25:00|166095.2|166045.2|166091.7|166041.7|166098.4|166048.4|166073.9|166023.9|181
1716345000000|2024-05-22 02:30:00|166091.2|166041.2|166086.6|166036.6|166097.5|166047.5|166074|166024|237
1716345300000|2024-05-22 02:35:00|166086|166036|166121.5|166071.5|166125.3|166075.3|166083.3|166033.3|180
1716345600000|2024-05-22 02:40:00|166121.7|166071.7|166149.1|166099.1|166161.7|166111.7|166117.5|166067.5|281
1716345900000|2024-05-22 02:45:00|166150.2|166100.2|166196.9|166146.9|166197.6|166147.6|166148.5|166098.5|352
1716346200000|2024-05-22 02:50:00|166195.3|166145.3|166174.9|166124.9|166195.3|166145.3|166163.8|166113.8|390
1716346500000|2024-05-22 02:55:00|166175.1|166125.1|166166.5|166116.5|166176.5|166126.5|166153.3|166103.3|311
1716346800000|2024-05-22 03:00:00|166166.7|166116.7|166125|166075|166186.8|166136.8|166122.9|166072.9|275
1716347100000|2024-05-22 03:05:00|166123.3|166073.3|166127.2|166077.2|166151|166101|166122.5|166072.5|245
1716347400000|2024-05-22 03:10:00|166127.9|166077.9|166135|166085|166146.6|166096.6|166109.7|166059.7|308
1716347700000|2024-05-22 03:15:00|166134.6|166084.6|166135.2|166085.2|166145.7|166095.7|166122.1|166072.1|302
1716348000000|2024-05-22 03:20:00|166138.4|166088.4|166157.2|166107.2|166162.1|166112.1|166138.4|166088.4|317
1716348300000|2024-05-22 03:25:00|166156.8|166106.8|166146.3|166096.3|166163.6|166113.6|166144.7|166094.7|174
1716348600000|2024-05-22 03:30:00|166147.2|166097.2|166152.8|166102.8|166157.8|166107.8|166145.5|166095.5|111
1716348900000|2024-05-22 03:35:00|166153.5|166103.5|166204.1|166154.1|166205.3|166155.3|166152.5|166102.5|202
1716349200000|2024-05-22 03:40:00|166205.2|166155.2|166185|166135|166205.5|166155.5|166182.2|166132.2|231
1716349500000|2024-05-22 03:45:00|166184.2|166134.2|166188.4|166138.4|166202.2|166152.2|166180.8|166130.8|296
1716349800000|2024-05-22 03:50:00|166187.8|166137.8|166196.1|166146.1|166200.4|166150.4|166183.9|166133.9|178
1716350100000|2024-05-22 03:55:00|166197.1|166147.1|166179.2|166129.2|166200.2|166150.2|166172.2|166122.2|160
1716350400000|2024-05-22 04:00:00|166180.9|166130.9|166183.3|166133.3|166185.8|166135.8|166178.6|166128.6|59
1716350700000|2024-05-22 04:05:00|166183.6|166133.6|166185.7|166135.7|166186.7|166136.7|166183.2|166133.2|15
1716351000000|2024-05-22 04:10:00|166185.6|166135.6|166216.6|166166.6|166232.5|166182.5|166184.2|166134.2|156
1716351300000|2024-05-22 04:15:00|166215.5|166165.5|166220.5|166170.5|166230.4|166180.4|166214.8|166164.8|158
1716351600000|2024-05-22 04:20:00|166220.3|166170.3|166204.4|166154.4|166220.3|166170.3|166202.5|166152.5|68
1716351900000|2024-05-22 04:25:00|166204.6|166154.6|166199.4|166149.4|166244|166156.5|166196|166110.5|53
1716352200000|2024-05-22 04:30:00|166203.4|166153.4|166201.6|166151.6|166207.2|166157.2|166198|166148|58
1716352500000|2024-05-22 04:35:00|166200.8|166150.8|166224.8|166174.8|166229.5|166179.5|166198.7|166148.7|197
1716352800000|2024-05-22 04:40:00|166226.2|166176.2|166227.7|166177.7|166230.5|166180.5|166221.2|166171.2|133
1716353100000|2024-05-22 04:45:00|166224.7|166174.7|166228.7|166178.7|166231|166181|166220.1|166170.1|147
1716353400000|2024-05-22 04:50:00|166228|166178|166213.8|166163.8|166229.4|166179.4|166208.7|166158.7|173
1716353700000|2024-05-22 04:55:00|166211.1|166161.1|166210.9|166160.9|166250.5|166166.9|166203.4|166125|180
1716354000000|2024-05-22 05:00:00|166210.6|166160.6|166236.1|166111.1|166236.1|166162.7|166200.9|166111.1|103
1716354300000|2024-05-22 05:05:00|166241.9|166116.9|166203|166153|166246.1|166160.5|166203|166114.4|135
1716354600000|2024-05-22 05:10:00|166203.9|166153.9|166204.8|166154.8|166242.5|166155.6|166197.4|166111.3|471
1716354900000|2024-05-22 05:15:00|166204.9|166154.9|166213.5|166088.5|166240.7|166158.6|166174.6|166087.7|210
1716355200000|2024-05-22 05:20:00|166215.5|166090.5|166183.4|166133.4|166217.5|166142.2|166176.2|166090.5|297
1716355500000|2024-05-22 05:25:00|166183.2|166133.2|166155|166105|166183.8|166133.8|166148.5|166098.5|170
1716355800000|2024-05-22 05:30:00|166155.6|166105.6|166152.6|166102.6|166165.3|166115.3|166148.3|166098.3|236
1716356100000|2024-05-22 05:35:00|166151.7|166101.7|166153|166103|166162.6|166112.6|166150.8|166100.8|293
1716356400000|2024-05-22 05:40:00|166150.7|166100.7|166159.3|166109.3|166164.9|166114.9|166149.1|166099.1|233
1716356700000|2024-05-22 05:45:00|166158.9|166108.9|166150.4|166100.4|166160.1|166110.1|166138.4|166088.4|240
1716357000000|2024-05-22 05:50:00|166151.3|166101.3|166125.8|166075.8|166154.5|166104.5|166122.9|166072.9|340
1716357300000|2024-05-22 05:55:00|166123.1|166073.1|166096.7|166046.7|166169.1|166078.8|166090.2|166007.2|339
1716357600000|2024-05-22 06:00:00|166099.5|166049.5|166089.4|166039.4|166131.9|166081.9|166053.2|165953.5|483
1716357900000|2024-05-22 06:05:00|166090|166040|166046.5|165921.5|166090|166040|166011.5|165920.5|549
1716358200000|2024-05-22 06:10:00|166046.6|165921.6|165988.9|165938.9|166046.6|165957.6|165967.6|165917.6|560
1716358500000|2024-05-22 06:15:00|165988.7|165938.7|166018.3|165968.3|166025.3|165975.3|165987.9|165937.9|435
1716358800000|2024-05-22 06:20:00|166019.4|165969.4|166074.8|166024.8|166076.2|166026.2|166011.8|165961.8|348
1716359100000|2024-05-22 06:25:00|166075.6|166025.6|166112.9|166062.9|166138.1|166088.1|166075.1|166025.1|473
1716359400000|2024-05-22 06:30:00|166113.1|166063.1|166189.5|166139.5|166215.5|166165.5|166099.7|166049.7|328
1716359700000|2024-05-22 06:35:00|166189.6|166139.6|166091.4|166041.4|166191.5|166141.5|166077.9|166027.9|284
1716360000000|2024-05-22 06:40:00|166093.2|166043.2|166126.8|166076.8|166130.4|166080.4|166091.2|166041.2|344
1716360300000|2024-05-22 06:45:00|166128.4|166078.4|166123.3|166073.3|166149.5|166099.5|166079.5|166029.5|361
1716360600000|2024-05-22 06:50:00|166123.5|166073.5|166191.3|166141.3|166191.8|166141.8|166123.5|166073.5|290
1716360900000|2024-05-22 06:55:00|166192.1|166142.1|166196.5|166146.5|166219.3|166169.3|166192.1|166142.1|214
1716361200000|2024-05-22 07:00:00|166193.5|166143.5|166197.3|166147.3|166238.3|166188.3|166125.6|166075.6|453
1716361500000|2024-05-22 07:05:00|166197.2|166147.2|166214.4|166164.4|166250.1|166200.1|166197|166147|307
1716361800000|2024-05-22 07:10:00|166211.4|166161.4|166215.8|166165.8|166217.9|166167.9|166153.9|166103.9|419
1716362100000|2024-05-22 07:15:00|166216|166166|166154.4|166104.4|166216|166166|166138.5|166088.5|254
1716362400000|2024-05-22 07:20:00|166154.6|166104.6|166168.3|166118.3|166198|166148|166139.2|166089.2|252
1716362700000|2024-05-22 07:25:00|166169|166119|166184.1|166134.1|166189.4|166139.4|166153.1|166103.1|288
1716363000000|2024-05-22 07:30:00|166185|166135|166111.3|166061.3|166213.4|166163.4|166107|166057|263
1716363300000|2024-05-22 07:35:00|166110.6|166060.6|166084.9|166034.9|166117.2|166067.2|166081.8|166031.8|239
1716363600000|2024-05-22 07:40:00|166084.7|166034.7|166023.8|165973.8|166084.8|166034.8|166013.7|165963.7|288
1716363900000|2024-05-22 07:45:00|166024.9|165974.9|166061.5|166011.5|166067.5|166017.5|166024.9|165974.9|278
1716364200000|2024-05-22 07:50:00|166061|166011|166080.3|166030.3|166093|166043|166055.6|166005.6|213
1716364500000|2024-05-22 07:55:00|166080.7|166030.7|166060.1|166010.1|166106.2|166056.2|166057.7|166007.7|303
1716364800000|2024-05-22 08:00:00|166060.5|166010.5|165967.5|165917.5|166060.5|166010.5|165965.7|165915.7|293
1716365100000|2024-05-22 08:05:00|165968.9|165918.9|166011.5|165961.5|166020.3|165970.3|165968.8|165918.8|216
1716365400000|2024-05-22 08:10:00|166013.3|165963.3|166039.8|165989.8|166077.6|166027.6|166013.3|165963.3|286
1716365700000|2024-05-22 08:15:00|166036.5|165986.5|166082|166032|166082|166032|166029.5|165979.5|270
1716366000000|2024-05-22 08:20:00|166082.8|166032.8|166124.6|166074.6|166130.8|166080.8|166071.2|166021.2|285
1716366300000|2024-05-22 08:25:00|166124.4|166074.4|166135.4|166085.4|166149.6|166099.6|166105.5|166055.5|296
1716366600000|2024-05-22 08:30:00|166135.7|166085.7|166059.7|166009.7|166135.7|166085.7|166053|166003|349
1716366900000|2024-05-22 08:35:00|166058.8|166008.8|166036.7|165986.7|166079|166029|166035.3|165985.3|235
1716367200000|2024-05-22 08:40:00|166036.4|165986.4|166055.6|166005.6|166065|166015|166036.4|165986.4|191
1716367500000|2024-05-22 08:45:00|166054.6|166004.6|166030.5|165980.5|166082|166032|166027.9|165977.9|223
1716367800000|2024-05-22 08:50:00|166030|165980|166026.9|165976.9|166030|165980|165995|165945|240
1716368100000|2024-05-22 08:55:00|166026.7|165976.7|166082.6|166032.6|166094.5|166044.5|166022|165972|430
1716368400000|2024-05-22 09:00:00|166082.8|166032.8|166090|166040|166090|166040|166055.7|166005.7|323
1716368700000|2024-05-22 09:05:00|166089.6|166039.6|166026.5|165976.5|166112.6|166062.6|166005.8|165955.8|330
1716369000000|2024-05-22 09:10:00|166026.3|165976.3|166035.7|165985.7|166039.1|165989.1|165995.2|165945.2|332
1716369300000|2024-05-22 09:15:00|166035.2|165985.2|166022.9|165972.9|166035.5|165985.5|165953.9|165903.9|311
1716369600000|2024-05-22 09:20:00|166023.1|165973.1|166046.1|165996.1|166049.9|165999.9|166018.1|165968.1|279
1716369900000|2024-05-22 09:25:00|166047.9|165997.9|166044.8|165994.8|166063.4|166013.4|166016.8|165966.8|248
1716370200000|2024-05-22 09:30:00|166045|165995|166060.4|166010.4|166078.7|166028.7|166027|165977|337
1716370500000|2024-05-22 09:35:00|166060.3|166010.3|166072.3|166022.3|166102.1|166052.1|166055.7|166005.7|384
1716370800000|2024-05-22 09:40:00|166072.5|166022.5|166055.4|166005.4|166087|166037|166055.2|166005.2|216
1716371100000|2024-05-22 09:45:00|166054.8|166004.8|166045.8|165995.8|166057.3|166007.3|166021.3|165971.3|306
1716371400000|2024-05-22 09:50:00|166046.6|165996.6|166097.4|166047.4|166103.5|166053.5|166031.5|165981.5|234
1716371700000|2024-05-22 09:55:00|166097|166047|166140.5|166090.5|166142.7|166092.7|166080|166030|277
1716372000000|2024-05-22 10:00:00|166140.3|166090.3|166086.1|166036.1|166140.7|166090.7|166074.4|166024.4|222
1716372300000|2024-05-22 10:05:00|166085.9|166035.9|166089.4|166039.4|166112.7|166062.7|166071.9|166021.9|236
1716372600000|2024-05-22 10:10:00|166090.4|166040.4|166060.5|166010.5|166112.1|166062.1|166059.5|166009.5|183
1716372900000|2024-05-22 10:15:00|166059.9|166009.9|166103.7|166053.7|166105.1|166055.1|166058.6|166008.6|170
1716373200000|2024-05-22 10:20:00|166103.9|166053.9|166090.4|166040.4|166121.7|166071.7|166088.8|166038.8|175
1716373500000|2024-05-22 10:25:00|166090.7|166040.7|166170.3|166120.3|166175.6|166125.6|166090.7|166040.7|192
1716373800000|2024-05-22 10:30:00|166170.5|166120.5|166164.5|166114.5|166182.4|166132.4|166151.6|166101.6|204
1716374100000|2024-05-22 10:35:00|166164.3|166114.3|166188.8|166138.8|166192|166142|166156.8|166106.8|222
1716374400000|2024-05-22 10:40:00|166188.3|166138.3|166158.3|166108.3|166190.8|166140.8|166142.6|166092.6|158
1716374700000|2024-05-22 10:45:00|166157.9|166107.9|166186.9|166136.9|166255.5|166205.5|166156.7|166106.7|300
1716375000000|2024-05-22 10:50:00|166184.9|166134.9|166194.5|166144.5|166209.9|166159.9|166170.7|166120.7|209
1716375300000|2024-05-22 10:55:00|166194.6|166144.6|166188.6|166138.6|166210.3|166160.3|166175.7|166125.7|228
1716375600000|2024-05-22 11:00:00|166190.5|166140.5|166216.4|166166.4|166247.5|166197.5|166180.6|166130.6|283
1716375900000|2024-05-22 11:05:00|166216.3|166166.3|166241.8|166191.8|166246|166196|166213.9|166163.9|259
1716376200000|2024-05-22 11:10:00|166241.5|166191.5|166284.3|166234.3|166305.4|166255.4|166236.9|166186.9|263
1716376500000|2024-05-22 11:15:00|166285.6|166235.6|166290|166240|166294.2|166244.2|166259.5|166209.5|280
1716376800000|2024-05-22 11:20:00|166287.7|166237.7|166288.4|166238.4|166312.7|166262.7|166284|166234|268
1716377100000|2024-05-22 11:25:00|166288.5|166238.5|166300.1|166250.1|166306.6|166256.6|166283.8|166233.8|232
1716377400000|2024-05-22 11:30:00|166300.3|166250.3|166392.5|166342.5|166400.1|166350.1|166295.4|166245.4|407
1716377700000|2024-05-22 11:35:00|166392.1|166342.1|166444.7|166394.7|166457.5|166407.5|166356.9|166306.9|386
1716378000000|2024-05-22 11:40:00|166443.9|166393.9|166504|166454|166508.1|166458.1|166417.9|166367.9|439
1716378300000|2024-05-22 11:45:00|166504.3|166454.3|166592|166542|166647.5|166597.5|166503.5|166453.5|547
1716378600000|2024-05-22 11:50:00|166592.3|166542.3|166624.7|166574.7|166627.6|166577.6|166533|166483|361
1716378900000|2024-05-22 11:55:00|166624.6|166574.6|166583.8|166533.8|166728.7|166678.7|166581.8|166531.8|482
1716379200000|2024-05-22 12:00:00|166583.3|166533.3|166675.2|166625.2|166696.2|166646.2|166527.3|166477.3|677
1716379500000|2024-05-22 12:05:00|166674.5|166624.5|166593.1|166543.1|166705|166655|166542.4|166492.4|638
1716379800000|2024-05-22 12:10:00|166594.2|166544.2|166617.2|166567.2|166662.6|166612.6|166585.5|166535.5|671
1716380100000|2024-05-22 12:15:00|166616.9|166566.9|166583.8|166533.8|166720.2|166670.2|166581.5|166531.5|685
1716380400000|2024-05-22 12:20:00|166584.2|166534.2|166629.3|166579.3|166664.8|166614.8|166557.8|166507.8|592
1716380700000|2024-05-22 12:25:00|166589.6|166539.6|166654.2|166604.2|166665.2|166615.2|166547.8|166497.8|543
1716381000000|2024-05-22 12:30:00|166653.8|166603.8|166637.6|166587.6|166711.4|166661.4|166608.3|166558.3|603
1716381300000|2024-05-22 12:35:00|166636.4|166586.4|166674.3|166624.3|166758.1|166708.1|166633.1|166583.1|511
1716381600000|2024-05-22 12:40:00|166674.6|166624.6|166730.6|166680.6|166798.7|166748.7|166673.6|166623.6|612
1716381900000|2024-05-22 12:45:00|166730.3|166680.3|166704.1|166654.1|166730.7|166680.7|166655|166605|432
1716382200000|2024-05-22 12:50:00|166703.9|166653.9|166747.7|166697.7|166809.8|166759.8|166703.9|166653.9|450
1716382500000|2024-05-22 12:55:00|166748|166698|166781.7|166731.7|166809.9|166759.9|166739.9|166689.9|413
1716382800000|2024-05-22 13:00:00|166782.5|166732.5|166724.6|166674.6|166793.6|166743.6|166712.8|166662.8|485
1716383100000|2024-05-22 13:05:00|166725.3|166675.3|166696.2|166646.2|166754.5|166704.5|166691.7|166641.7|451
1716383400000|2024-05-22 13:10:00|166696.5|166646.5|166865.4|166815.4|166886.5|166836.5|166696.5|166646.5|481
1716383700000|2024-05-22 13:15:00|166866.7|166816.7|166806.6|166756.6|166890.2|166840.2|166805.7|166755.7|566
1716384000000|2024-05-22 13:20:00|166805.7|166755.7|166691.1|166641.1|166808.8|166758.8|166689.1|166639.1|451
1716384300000|2024-05-22 13:25:00|166677.7|166627.7|166686.6|166636.6|166698|166648|166643.4|166593.4|486
1716384600000|2024-05-22 13:30:00|166679.4|166629.4|166635.3|166585.3|166759|166709|166630.3|166580.3|662
1716384900000|2024-05-22 13:35:00|166635.7|166585.7|166630.4|166580.4|166689.4|166639.4|166611.1|166561.1|573
1716385200000|2024-05-22 13:40:00|166632|166582|166626.4|166576.4|166637.4|166587.4|166545.4|166495.4|595
1716385500000|2024-05-22 13:45:00|166625.1|166575.1|166638.3|166588.3|166661.3|166611.3|166571.4|166521.4|540
1716385800000|2024-05-22 13:50:00|166638.5|166588.5|166577.1|166527.1|166665|166615|166547.8|166497.8|602
1716386100000|2024-05-22 13:55:00|166580.6|166530.6|166569.5|166444.5|166585.1|166535.1|166495.9|166427.9|538
1716386400000|2024-05-22 14:00:00|166567.3|166442.3|166681.6|166631.6|166686|166636|166470.9|166412.5|724
1716386700000|2024-05-22 14:05:00|166682.7|166632.7|166674.1|166624.1|166695.7|166645.7|166645.4|166595.4|542
1716387000000|2024-05-22 14:10:00|166675.6|166625.6|166514.4|166464.4|166675.6|166625.6|166487.6|166437.6|637
1716387300000|2024-05-22 14:15:00|166514.3|166464.3|166525.7|166475.7|166572|166522|166476.1|166426.1|563
1716387600000|2024-05-22 14:20:00|166524.8|166474.8|166607.3|166557.3|166641.5|166591.5|166461.8|166411.8|567
1716387900000|2024-05-22 14:25:00|166607.8|166557.8|166573.9|166523.9|166626.5|166576.5|166571.2|166521.2|501
1716388200000|2024-05-22 14:30:00|166575.1|166525.1|166531.4|166481.4|166606|166556|166530.8|166480.8|525
1716388500000|2024-05-22 14:35:00|166529.7|166479.7|166549.3|166499.3|166578.3|166528.3|166482.9|166432.9|470
1716388800000|2024-05-22 14:40:00|166550|166500|166638.4|166588.4|166675.8|166625.8|166550|166500|470
1716389100000|2024-05-22 14:45:00|166638.1|166588.1|166526.8|166476.8|166638.5|166588.5|166494.5|166444.5|525
1716389400000|2024-05-22 14:50:00|166527.2|166477.2|166575.8|166525.8|166577.5|166527.5|166477.3|166427.3|533
1716389700000|2024-05-22 14:55:00|166575.5|166525.5|166542.9|166492.9|166599.7|166549.7|166533.3|166483.3|468
1716390000000|2024-05-22 15:00:00|166542.7|166492.7|166393.5|166343.5|166552.6|166502.6|166385.5|166335.5|605
1716390300000|2024-05-22 15:05:00|166394.1|166344.1|166333.1|166283.1|166402.3|166352.3|166321.3|166271.3|507
1716390600000|2024-05-22 15:10:00|166331.9|166281.9|166335.5|166285.5|166354.9|166304.9|166311.6|166261.6|355
1716390900000|2024-05-22 15:15:00|166336.3|166286.3|166291.8|166241.8|166392.7|166342.7|166288.6|166238.6|404
1716391200000|2024-05-22 15:20:00|166292.1|166242.1|166281.3|166231.3|166305.5|166255.5|166204.5|166154.5|478
1716391500000|2024-05-22 15:25:00|166282.7|166232.7|166189.2|166139.2|166285.3|166235.3|166159.5|166109.5|489
1716391800000|2024-05-22 15:30:00|166188.2|166138.2|166257.8|166207.8|166279.8|166229.8|166178|166128|579
1716392100000|2024-05-22 15:35:00|166258.2|166208.2|166240.3|166190.3|166284.8|166234.8|166223.6|166173.6|510
1716392400000|2024-05-22 15:40:00|166242.5|166192.5|166286.1|166236.1|166291.3|166241.3|166242.4|166192.4|584
1716392700000|2024-05-22 15:45:00|166286.5|166236.5|166357.9|166307.9|166369|166319|166249.5|166199.5|500
1716393000000|2024-05-22 15:50:00|166357.8|166307.8|166342.9|166292.9|166407.6|166357.6|166340.1|166290.1|454
1716393300000|2024-05-22 15:55:00|166342.4|166292.4|166283.1|166233.1|166348.9|166298.9|166277.9|166227.9|314
1716393600000|2024-05-22 16:00:00|166281.5|166231.5|166247|166197|166317.7|166267.7|166233.4|166183.4|523
1716393900000|2024-05-22 16:05:00|166246.7|166196.7|166231|166181|166297.4|166247.4|166230.8|166180.8|407
1716394200000|2024-05-22 16:10:00|166231.4|166181.4|166312.3|166262.3|166328.5|166278.5|166227.7|166177.7|452
1716394500000|2024-05-22 16:15:00|166313|166263|166334.7|166284.7|166336.1|166286.1|166250.9|166200.9|501
1716394800000|2024-05-22 16:20:00|166335|166285|166423.3|166373.3|166440.5|166390.5|166334.1|166284.1|482
1716395100000|2024-05-22 16:25:00|166422.9|166372.9|166428.9|166378.9|166453.3|166403.3|166414.6|166364.6|448
1716395400000|2024-05-22 16:30:00|166427.5|166377.5|166480.9|166430.9|166483|166433|166414.3|166364.3|455
1716395700000|2024-05-22 16:35:00|166481.6|166431.6|166506.2|166456.2|166509.8|166459.8|166443.3|166393.3|453
1716396000000|2024-05-22 16:40:00|166505.8|166455.8|166459|166409|166506.2|166456.2|166422.7|166372.7|406
1716396300000|2024-05-22 16:45:00|166459.7|166409.7|166515|166465|166528.1|166478.1|166457.4|166407.4|395
1716396600000|2024-05-22 16:50:00|166515.9|166465.9|166492.8|166442.8|166541.2|166491.2|166476.3|166426.3|452
1716396900000|2024-05-22 16:55:00|166493.2|166443.2|166448.2|166398.2|166495.5|166445.5|166386.3|166336.3|487
1716397200000|2024-05-22 17:00:00|166445.8|166395.8|166417.1|166367.1|166451.9|166401.9|166406.7|166356.7|498
1716397500000|2024-05-22 17:05:00|166417.4|166367.4|166386.6|166336.6|166418.5|166368.5|166380.6|166330.6|365
1716397800000|2024-05-22 17:10:00|166386.7|166336.7|166363.3|166313.3|166393.3|166343.3|166357.5|166307.5|271
1716398100000|2024-05-22 17:15:00|166364|166314|166344.2|166294.2|166367.6|166317.6|166326.4|166276.4|339
1716398400000|2024-05-22 17:20:00|166344.5|166294.5|166424.3|166374.3|166438.6|166388.6|166344.5|166294.5|346
1716398700000|2024-05-22 17:25:00|166424|166374|166436.5|166386.5|166439.8|166389.8|166375.7|166325.7|425
1716399000000|2024-05-22 17:30:00|166436.2|166386.2|166470.6|166420.6|166489.8|166439.8|166435.9|166385.9|538
1716399300000|2024-05-22 17:35:00|166470.3|166420.3|166501.9|166451.9|166565|166515|166434.6|166384.6|481
1716399600000|2024-05-22 17:40:00|166501|166451|166576.3|166526.3|166588.3|166538.3|166457.8|166407.8|605
1716399900000|2024-05-22 17:45:00|166576.6|166526.6|166579.7|166529.7|166614.3|166564.3|166538.7|166488.7|623
1716400200000|2024-05-22 17:50:00|166580.4|166530.4|166581.7|166531.7|166585|166535|166508.3|166458.3|596
1716400500000|2024-05-22 17:55:00|166578.8|166528.8|166555.6|166505.6|166592.4|166542.4|166547.3|166497.3|427
1716400800000|2024-05-22 18:00:00|166590.2|166465.2|166637.1|166587.1|166783|166733|166513.8|166463.2|794
1716401100000|2024-05-22 18:05:00|166637.2|166587.2|166598.1|166548.1|166641.3|166591.3|166575.1|166525.1|751
1716401400000|2024-05-22 18:10:00|166598.3|166548.3|166683.2|166633.2|166709.5|166659.5|166597.9|166547.9|643
1716401700000|2024-05-22 18:15:00|166682.3|166632.3|166786.6|166736.6|166795.9|166745.9|166679.5|166629.5|655
1716402000000|2024-05-22 18:20:00|166785.9|166735.9|166887.8|166837.8|166936.2|166886.2|166785.9|166735.9|742
1716402300000|2024-05-22 18:25:00|166886.1|166836.1|166911.8|166861.8|166940.1|166890.1|166884.9|166834.9|631
1716402600000|2024-05-22 18:30:00|166913.4|166863.4|166909.4|166859.4|166937.7|166887.7|166882.8|166832.8|624
1716402900000|2024-05-22 18:35:00|166909.9|166859.9|166874.5|166824.5|166937.2|166887.2|166809.9|166759.9|600
1716403200000|2024-05-22 18:40:00|166876.5|166826.5|166897.2|166847.2|166948.4|166898.4|166847.7|166797.7|662
1716403500000|2024-05-22 18:45:00|166897.9|166847.9|166830.8|166780.8|166912.7|166862.7|166807.2|166757.2|665
1716403800000|2024-05-22 18:50:00|166831.1|166781.1|166823.6|166773.6|166874.3|166824.3|166813.5|166763.5|594
1716404100000|2024-05-22 18:55:00|166824.2|166774.2|166738.8|166688.8|166847.3|166797.3|166725.7|166675.7|501
1716404400000|2024-05-22 19:00:00|166740.1|166690.1|166722.7|166672.7|166744|166694|166686.6|166636.6|421
1716404700000|2024-05-22 19:05:00|166722.6|166672.6|166743.3|166693.3|166761.1|166711.1|166721.5|166671.5|297
1716405000000|2024-05-22 19:10:00|166743.6|166693.6|166708.7|166658.7|166758.2|166708.2|166695.3|166645.3|345
1716405300000|2024-05-22 19:15:00|166709.1|166659.1|166754.8|166704.8|166773.7|166723.7|166709.1|166659.1|415
1716405600000|2024-05-22 19:20:00|166754.3|166704.3|166727.3|166677.3|166763.3|166713.3|166721.3|166671.3|382
1716405900000|2024-05-22 19:25:00|166727.6|166677.6|166720.8|166670.8|166780.5|166730.5|166720.7|166670.7|349
1716406200000|2024-05-22 19:30:00|166721.1|166671.1|166668.1|166618.1|166721.6|166671.6|166635.7|166585.7|531
1716406500000|2024-05-22 19:35:00|166667.4|166617.4|166713.9|166663.9|166721.5|166671.5|166660.4|166610.4|360
1716406800000|2024-05-22 19:40:00|166713.6|166663.6|166733.4|166683.4|166739.6|166689.6|166706.9|166656.9|352
1716407100000|2024-05-22 19:45:00|166732.8|166682.8|166757.3|166707.3|166761.8|166711.8|166712.8|166662.8|346
1716407400000|2024-05-22 19:50:00|166754.2|166704.2|166718.2|166668.2|166775.8|166725.8|166718.2|166668.2|416
1716407700000|2024-05-22 19:55:00|166704.6|166654.6|166714.2|166664.2|166747.9|166697.9|166689.1|166639.1|407
1716408000000|2024-05-22 20:00:00|166714.3|166664.3|166714.2|166664.2|166777.5|166727.5|166697.7|166647.7|219
1716408300000|2024-05-22 20:05:00|166714.7|166664.7|166749.8|166699.8|166753|166703|166714.7|166664.7|298
1716408600000|2024-05-22 20:10:00|166749.3|166699.3|166750.2|166700.2|166764|166714|166725.6|166675.6|196
1716408900000|2024-05-22 20:15:00|166750.1|166700.1|166689.1|166639.1|166750.1|166700.1|166677.4|166627.4|207
1716409200000|2024-05-22 20:20:00|166690.3|166640.3|166614.8|166564.8|166728.7|166678.7|166604.6|166554.6|510
1716409500000|2024-05-22 20:25:00|166615.1|166565.1|166654.2|166604.2|166672|166622|166613.3|166563.3|362
1716409800000|2024-05-22 20:30:00|166653.4|166603.4|166680.8|166630.8|166688.8|166638.8|166631.3|166547.7|273
1716410100000|2024-05-22 20:35:00|166682.8|166632.8|166663|166613|166691.7|166641.7|166654|166604|312
1716410400000|2024-05-22 20:40:00|166662|166612|166631.2|166581.2|166671.7|166621.7|166630.2|166580.2|200
1716410700000|2024-05-22 20:45:00|166631.5|166581.5|166620.9|166570.9|166639.2|166589.2|166603.4|166553.4|102
1716411000000|2024-05-22 20:50:00|166623.7|166573.7|166595.4|166545.4|166649.5|166573.7|166593.1|166522.4|183
1716411300000|2024-05-22 20:55:00|166629.5|166504.5|166657.3|166532.3|166671|166546|166620.5|166495.5|269
1716411600000|2024-05-22 21:00:00|166657.9|166532.9|166670.9|166502.6|166712.5|166532.9|166655.3|166394.4|34
1716411900000|2024-05-22 21:05:00|166670.5|166501.6|166667.4|166359.9|166694.9|166504.3|166657|166347|59
1716412200000|2024-05-22 21:10:00|166658.7|166369.8|166652.6|166370.2|166740.3|166488.1|166651.1|166351|82
1716412500000|2024-05-22 21:15:00|166653.1|166370.6|166648.3|166405.4|166663.2|166462|166639.6|166349.7|39
1716412800000|2024-05-22 21:20:00|166648.9|166405.8|166658|166408|166663.1|166415.8|166641.4|166367.1|52
1716413100000|2024-05-22 21:25:00|166657.9|166408.1|166670|166408.7|166676.2|166416.4|166656.1|166398|47
1716413400000|2024-05-22 21:30:00|166670.9|166401.5|166648.4|166399.7|166673|166457|166631.5|166395.8|61
1716413700000|2024-05-22 21:35:00|166650.4|166405.4|166635.5|166404.4|166654.4|166410|166633.8|166392|92
1716414000000|2024-05-22 21:40:00|166636.3|166405.4|166648.5|166402.4|166650.1|166411.8|166633.5|166391.9|104
1716414300000|2024-05-22 21:45:00|166647.8|166401.9|166569.7|166387.3|166672.6|166434|166547|166363.5|90
1716414600000|2024-05-22 21:50:00|166569.6|166384.6|166557.8|166387|166573|166392.8|166540|166368.7|54
1716414900000|2024-05-22 21:55:00|166557.2|166386.1|166532.6|166407.6|166557.2|166409.1|166527.5|166386.1|23
1716415200000|2024-05-22 22:00:00|166533|166408|166622.8|166497.8|166636.3|166509.5|166528.6|166374|238
1716415500000|2024-05-22 22:05:00|166622.3|166497.3|166628.4|166503.4|166636.7|166511.7|166617.3|166492.3|86
1716415800000|2024-05-22 22:10:00|166628.6|166503.6|166627.9|166502.9|166638.9|166513.9|166622.5|166497.5|70
1716416100000|2024-05-22 22:15:00|166625.4|166500.4|166622.8|166497.8|166629.2|166504.2|166618.6|166493.6|62
1716416400000|2024-05-22 22:20:00|166624.1|166499.1|166625.8|166500.8|166633|166508|166621.5|166496.5|74
1716416700000|2024-05-22 22:25:00|166629.7|166504.7|166610.4|166485.4|166632.8|166507.8|166610.4|166485.4|59
1716417000000|2024-05-22 22:30:00|166611.2|166486.2|166718.8|166593.8|166722|166597|166607.9|166482.9|90
1716417300000|2024-05-22 22:35:00|166719.1|166594.1|166738.4|166613.4|166753.9|166628.9|166716.3|166591.3|95
1716417600000|2024-05-22 22:40:00|166746.4|166621.4|166740.9|166615.9|166753.8|166628.8|166724.3|166599.3|76
1716417900000|2024-05-22 22:45:00|166740|166615|166717.5|166592.5|166754.8|166629.8|166715.5|166590.5|65
1716418200000|2024-05-22 22:50:00|166720.2|166595.2|166725.1|166600.1|166731.2|166606.2|166717.2|166592.2|116
1716418500000|2024-05-22 22:55:00|166725.4|166600.4|166697.3|166572.3|166733.8|166608.8|166697.3|166572.3|158
1716418800000|2024-05-22 23:00:00|166704.2|166579.2|166665.9|166540.9|166704.2|166579.2|166642.1|166517.1|92
1716419100000|2024-05-22 23:05:00|166666.7|166541.7|166639|166514|166667|166542|166637.7|166512.7|65
1716419400000|2024-05-22 23:10:00|166639.5|166514.5|166682.6|166557.6|166688.1|166598|166638.8|166513.8|82
1716419700000|2024-05-22 23:15:00|166680.7|166555.7|166686.9|166561.9|166690.2|166565.2|166680.7|166555.7|43
1716420000000|2024-05-22 23:20:00|166684.5|166559.5|166675.9|166550.9|166696|166599|166649|166546.2|60
1716420300000|2024-05-22 23:25:00|166675.5|166550.5|166679.4|166554.4|166680.4|166555.4|166649.3|166524.3|62
1716420600000|2024-05-22 23:30:00|166678.9|166553.9|166662.6|166537.6|166684.1|166559.1|166659.9|166534.9|38
1716420900000|2024-05-22 23:35:00|166659.4|166534.4|166631.6|166506.6|166663|166538|166604.6|166479.6|109
1716421200000|2024-05-22 23:40:00|166636.7|166511.7|166630.7|166505.7|166639|166514|166629.8|166504.8|37
1716421500000|2024-05-22 23:45:00|166634.2|166509.2|166640.4|166515.4|166645.2|166549.4|166599.4|166505|29
1716421800000|2024-05-22 23:50:00|166641.7|166516.7|166685.5|166560.5|166686.3|166561.3|166599.9|166506.2|73
1716422100000|2024-05-22 23:55:00|166680.7|166555.7|166753.3|166628.3|166753.7|166628.7|166668.4|166543.4|141
1716422400000|2024-05-23 00:00:00|166710.1|166660.1|166676.8|166626.8|166713.6|166663.6|166670|166620|219
1716422700000|2024-05-23 00:05:00|166674.4|166624.4|166676.5|166626.5|166684.9|166634.9|166667.2|166617.2|148
1716423000000|2024-05-23 00:10:00|166675.6|166625.6|166673.6|166623.6|166682.3|166632.3|166671.7|166621.7|98
1716423300000|2024-05-23 00:15:00|166674|166624|166680.8|166630.8|166686.3|166636.3|166670|166620|69
1716423600000|2024-05-23 00:20:00|166681.1|166631.1|166682|166632|166687.5|166637.5|166656.8|166606.8|114
1716423900000|2024-05-23 00:25:00|166681.7|166631.7|166674.3|166624.3|166683.4|166633.4|166652|166602|112
1716424200000|2024-05-23 00:30:00|166673.1|166623.1|166680.8|166630.8|166681.3|166631.3|166662.7|166612.7|104
1716424500000|2024-05-23 00:35:00|166680.4|166630.4|166679.2|166629.2|166685.5|166635.5|166667|166617|74
1716424800000|2024-05-23 00:40:00|166680.7|166630.7|166681.8|166631.8|166687.6|166637.6|166676.4|166626.4|93
1716425100000|2024-05-23 00:45:00|166682.5|166632.5|166678.9|166628.9|166686.7|166636.7|166671.8|166621.8|108
1716425400000|2024-05-23 00:50:00|166680.4|166630.4|166677.9|166627.9|166693|166643|166674.8|166624.8|105
1716425700000|2024-05-23 00:55:00|166683.1|166633.1|166683.2|166633.2|166692.9|166642.9|166677.3|166627.3|117
1716426000000|2024-05-23 01:00:00|166686|166636|166677.7|166627.7|166691.8|166641.8|166671|166621|118
1716426300000|2024-05-23 01:05:00|166677.2|166627.2|166616.9|166566.9|166677.2|166627.2|166616.9|166566.9|135
1716426600000|2024-05-23 01:10:00|166616.8|166566.8|166655.3|166605.3|166661.3|166611.3|166616.8|166566.8|244
1716426900000|2024-05-23 01:15:00|166662.6|166612.6|166712.4|166662.4|166713|166663|166643.7|166593.7|267
1716427200000|2024-05-23 01:20:00|166712.2|166662.2|166688|166638|166727.5|166677.5|166679.7|166629.7|187
1716427500000|2024-05-23 01:25:00|166687.7|166637.7|166714.3|166664.3|166718|166668|166679.7|166629.7|234
1716427800000|2024-05-23 01:30:00|166709|166659|166730.4|166680.4|166734.5|166684.5|166707.6|166657.6|269
1716428100000|2024-05-23 01:35:00|166730.5|166680.5|166727.8|166677.8|166732.5|166682.5|166687.6|166637.6|227
1716428400000|2024-05-23 01:40:00|166728.8|166678.8|166756|166631|166756|166681.9|166700.1|166631|192
1716428700000|2024-05-23 01:45:00|166755.5|166630.5|166713.5|166663.5|166755.5|166666.4|166697.2|166630.5|94
1716429000000|2024-05-23 01:50:00|166710.9|166660.9|166710.2|166660.2|166713.7|166663.7|166701|166651|96
1716429300000|2024-05-23 01:55:00|166708|166658|166717.4|166667.4|166718.5|166668.5|166705.4|166655.4|148
1716429600000|2024-05-23 02:00:00|166716.1|166666.1|166767|166717|166767.5|166717.5|166716.1|166666.1|147
1716429900000|2024-05-23 02:05:00|166767.4|166717.4|166813.9|166763.9|166870.2|166773.6|166767|166717|128
1716430200000|2024-05-23 02:10:00|166810.7|166760.7|166810.9|166760.9|166821.7|166771.7|166794.3|166744.3|95
1716430500000|2024-05-23 02:15:00|166816.7|166766.7|166803.8|166753.8|166818.5|166768.5|166795.3|166745.3|67
1716430800000|2024-05-23 02:20:00|166803.6|166753.6|166777.8|166727.8|166808|166758|166777.8|166727.8|90
1716431100000|2024-05-23 02:25:00|166773|166723|166745.5|166695.5|166783.7|166733.7|166738.6|166688.6|75
1716431400000|2024-05-23 02:30:00|166742.9|166692.9|166722.4|166672.4|166750.6|166700.6|166710.3|166660.3|108
1716431700000|2024-05-23 02:35:00|166723.1|166673.1|166696|166646|166740.1|166690.1|166695.6|166609.3|95
1716432000000|2024-05-23 02:40:00|166695.4|166645.4|166667.4|166617.4|166696.1|166646.1|166652.5|166602.5|132
1716432300000|2024-05-23 02:45:00|166668|166618|166660.2|166610.2|166670|166620|166649|166599|107
1716432600000|2024-05-23 02:50:00|166656.2|166606.2|166659.7|166609.7|166665.3|166615.3|166655.7|166605.7|76
1716432900000|2024-05-23 02:55:00|166659|166609|166633.4|166583.4|166659|166609|166630.9|166580.9|120
1716433200000|2024-05-23 03:00:00|166630.4|166580.4|166650.4|166600.4|166666.3|166616.3|166620.4|166570.4|161
1716433500000|2024-05-23 03:05:00|166650.6|166600.6|166630.7|166580.7|166650.6|166600.6|166623|166573|123
1716433800000|2024-05-23 03:10:00|166630.5|166580.5|166623.4|166573.4|166634.2|166584.2|166623.4|166573.4|65
1716434100000|2024-05-23 03:15:00|166623.6|166573.6|166593.2|166543.2|166629.7|166579.7|166581.9|166531.9|99
1716434400000|2024-05-23 03:20:00|166592.6|166542.6|166571.7|166521.7|166594.6|166544.6|166565.1|166515.1|94
1716434700000|2024-05-23 03:25:00|166577.8|166527.8|166566|166516|166577.8|166527.8|166566|166516|54
1716435000000|2024-05-23 03:30:00|166571|166521|166580.6|166530.6|166592.5|166542.5|166568|166518|78
1716435300000|2024-05-23 03:35:00|166581.8|166531.8|166573.3|166523.3|166592.9|166542.9|166564.1|166514.1|90
1716435600000|2024-05-23 03:40:00|166572.2|166522.2|166574.9|166524.9|166575.8|166525.8|166563.6|166513.6|55
1716435900000|2024-05-23 03:45:00|166572.7|166522.7|166567.6|166517.6|166572.7|166522.7|166562.9|166512.9|44
1716436200000|2024-05-23 03:50:00|166568.6|166518.6|166560|166510|166571.2|166521.2|166560|166510|37
1716436500000|2024-05-23 03:55:00|166557|166507|166562.9|166512.9|166602.9|166517|166557|166476.3|47
1716436800000|2024-05-23 04:00:00|166555|166505|166561.8|166511.8|166565.5|166515.5|166547.5|166497.5|118
1716437100000|2024-05-23 04:05:00|166558.8|166508.8|166534.7|166484.7|166558.9|166508.9|166532.9|166482.9|82
1716437400000|2024-05-23 04:10:00|166534.6|166484.6|166536.8|166486.8|166538.2|166488.2|166511.1|166461.1|110
1716437700000|2024-05-23 04:15:00|166533.4|166483.4|166534.1|166484.1|166538.7|166488.7|166526.7|166476.7|45
1716438000000|2024-05-23 04:20:00|166537.1|166487.1|166534.6|166484.6|166540.3|166490.3|166532.3|166482.3|43
1716438300000|2024-05-23 04:25:00|166537.8|166487.8|166573.3|166523.3|166630.9|166526.7|166534.5|166484.5|79
1716438600000|2024-05-23 04:30:00|166573.2|166523.2|166589.3|166539.3|166599.6|166549.6|166573|166523|95
1716438900000|2024-05-23 04:35:00|166589.1|166539.1|166595.8|166545.8|166598.1|166548.1|166584|166534|45
1716439200000|2024-05-23 04:40:00|166595.4|166545.4|166620|166570|166634.9|166584.9|166592.4|166542.4|184
1716439500000|2024-05-23 04:45:00|166613.3|166563.3|166628.5|166578.5|166632|166582|166613.3|166563.3|142
1716439800000|2024-05-23 04:50:00|166628.3|166578.3|166632.3|166582.3|166633.2|166583.2|166621.6|166571.6|69
1716440100000|2024-05-23 04:55:00|166633.5|166583.5|166634.3|166584.3|166703.4|166589.1|166629.9|166548.5|56
1716440400000|2024-05-23 05:00:00|166634.8|166584.8|166660.4|166610.4|166665.4|166615.4|166634.8|166584.8|68
1716440700000|2024-05-23 05:05:00|166662.3|166612.3|166672.9|166622.9|166686.6|166636.6|166659.5|166609.5|99
1716441000000|2024-05-23 05:10:00|166671.5|166621.5|166666.1|166616.1|166729.3|166621.5|166653.3|166603.3|63
1716441300000|2024-05-23 05:15:00|166666.7|166616.7|166661.1|166611.1|166666.7|166616.7|166656.8|166606.8|57
1716441600000|2024-05-23 05:20:00|166660.7|166610.7|166650.4|166600.4|166731|166613.8|166647.7|166597.7|62
1716441900000|2024-05-23 05:25:00|166649.5|166599.5|166665.4|166615.4|166667|166617|166649.5|166599.5|70
1716442200000|2024-05-23 05:30:00|166665.7|166615.7|166682.6|166632.6|166692.3|166642.3|166663.5|166613.5|120
1716442500000|2024-05-23 05:35:00|166679.9|166629.9|166683.4|166633.4|166694.9|166644.9|166678.4|166628.4|118
1716442800000|2024-05-23 05:40:00|166683.3|166633.3|166692.2|166642.2|166692.2|166642.2|166678|166628|95
1716443100000|2024-05-23 05:45:00|166692.4|166642.4|166687.8|166637.8|166693.7|166643.7|166680|166630|122
1716443400000|2024-05-23 05:50:00|166693.1|166643.1|166687.3|166637.3|166693.1|166643.1|166678.4|166628.4|154
1716443700000|2024-05-23 05:55:00|166685.5|166635.5|166696.5|166646.5|166706.3|166656.3|166679.3|166629.3|227
1716444000000|2024-05-23 06:00:00|166696.6|166646.6|166540.2|166490.2|166697|166647|166536.9|166486.9|734
1716444300000|2024-05-23 06:05:00|166541.9|166491.9|166474.1|166424.1|166542.8|166492.8|166459.4|166409.4|664
1716444600000|2024-05-23 06:10:00|166474.6|166424.6|166519.9|166469.9|166528|166478|166473.2|166423.2|660
1716444900000|2024-05-23 06:15:00|166519.5|166469.5|166507.5|166457.5|166547.2|166497.2|166499.1|166449.1|764
1716445200000|2024-05-23 06:20:00|166507.7|166457.7|166461.7|166411.7|166513.1|166463.1|166453.8|166403.8|555
1716445500000|2024-05-23 06:25:00|166462.3|166412.3|166518.6|166468.6|166557.1|166495|166459.8|166409.8|648
1716445800000|2024-05-23 06:30:00|166520.3|166470.3|166487.2|166437.2|166538.2|166488.2|166482.3|166432.3|352
1716446100000|2024-05-23 06:35:00|166487.3|166437.3|166549.2|166499.2|166552.6|166502.6|166486.1|166436.1|554
1716446400000|2024-05-23 06:40:00|166549.7|166499.7|166573.1|166523.1|166624.6|166574.6|166544|166494|763
1716446700000|2024-05-23 06:45:00|166571.4|166521.4|166556.7|166506.7|166573.1|166523.1|166552|166502|439
1716447000000|2024-05-23 06:50:00|166556.4|166506.4|166600.3|166550.3|166605.6|166555.6|166555.8|166505.8|358
1716447300000|2024-05-23 06:55:00|166600.7|166550.7|166658.1|166608.1|166660.6|166610.6|166591.7|166541.7|541
1716447600000|2024-05-23 07:00:00|166661.5|166611.5|166715.1|166665.1|166719.5|166669.5|166654.8|166604.8|784
1716447900000|2024-05-23 07:05:00|166713.5|166663.5|166765.8|166715.8|166799.3|166749.3|166695.4|166645.4|753
1716448200000|2024-05-23 07:10:00|166765.7|166715.7|166789.7|166739.7|166791|166741|166722.3|166672.3|652
1716448500000|2024-05-23 07:15:00|166787|166737|166772.7|166722.7|166846.7|166796.7|166740.4|166690.4|776
1716448800000|2024-05-23 07:20:00|166772.9|166722.9|166763.4|166713.4|166800.2|166750.2|166760.9|166710.9|636
1716449100000|2024-05-23 07:25:00|166764|166714|166780.2|166730.2|166787|166737|166730.7|166680.7|534
1716449400000|2024-05-23 07:30:00|166779.9|166729.9|166794|166744|166818.9|166768.4|166726.5|166657.6|575
1716449700000|2024-05-23 07:35:00|166793.2|166743.2|166806|166756|166846|166796|166785.5|166735.5|444
1716450000000|2024-05-23 07:40:00|166807.5|166757.5|166811.4|166761.4|166837.3|166787.3|166790.7|166740.7|374
1716450300000|2024-05-23 07:45:00|166811.3|166761.3|166793.2|166743.2|166856.2|166806.2|166790.9|166740.9|383
1716450600000|2024-05-23 07:50:00|166791.3|166741.3|166800.7|166750.7|166821.4|166771.4|166770.9|166720.9|361
1716450900000|2024-05-23 07:55:00|166800.9|166750.9|166677.1|166627.1|166820.3|166770.3|166663.8|166613.8|329
1716451200000|2024-05-23 08:00:00|166684.1|166634.1|166698|166648|166723.7|166656.5|166631.4|166580.7|410
1716451500000|2024-05-23 08:05:00|166699.7|166649.7|166675.3|166625.3|166713.9|166663.9|166658.9|166608.9|463
1716451800000|2024-05-23 08:10:00|166673.8|166623.8|166685|166635|166710.6|166660.6|166658.3|166608.3|524
1716452100000|2024-05-23 08:15:00|166684.7|166634.7|166689.4|166639.4|166720.2|166670.2|166670.3|166620.3|476
1716452400000|2024-05-23 08:20:00|166689.9|166639.9|166711|166661|166714.6|166664.6|166681|166631|467
1716452700000|2024-05-23 08:25:00|166710.8|166660.8|166686.6|166636.6|166722.7|166672.7|166670.1|166620.1|384
1716453000000|2024-05-23 08:30:00|166685.1|166635.1|166653.5|166603.5|166715.2|166665.2|166642|166592|475
1716453300000|2024-05-23 08:35:00|166653.3|166603.3|166623.1|166573.1|166677.4|166627.4|166606.8|166556.8|318
1716453600000|2024-05-23 08:40:00|166624.2|166574.2|166632.2|166582.2|166643.6|166593.6|166594.8|166544.8|283
1716453900000|2024-05-23 08:45:00|166631.6|166581.6|166633.7|166583.7|166656.5|166606.5|166621.5|166571.5|289
1716454200000|2024-05-23 08:50:00|166635.2|166585.2|166636.9|166586.9|166653.9|166603.9|166618.5|166568.5|412
1716454500000|2024-05-23 08:55:00|166637.8|166587.8|166649.8|166599.8|166654.5|166604.5|166625.2|166575.2|440
1716454800000|2024-05-23 09:00:00|166649.7|166599.7|166680.6|166630.6|166686.4|166636.4|166641.5|166591.5|514
1716455100000|2024-05-23 09:05:00|166680.8|166630.8|166695.9|166645.9|166720|166670|166679.8|166629.8|300
1716455400000|2024-05-23 09:10:00|166697.5|166647.5|166717.8|166667.8|166718.6|166668.6|166695|166645|248
1716455700000|2024-05-23 09:15:00|166717.5|166667.5|166698.5|166648.5|166720.5|166670.5|166692.8|166642.8|500
1716456000000|2024-05-23 09:20:00|166698.3|166648.3|166690.7|166640.7|166725.2|166675.2|166688.9|166638.9|376
1716456300000|2024-05-23 09:25:00|166689.9|166639.9|166692.9|166642.9|166713|166663|166688.7|166638.7|472
1716456600000|2024-05-23 09:30:00|166692.1|166642.1|166662.2|166612.2|166692.6|166642.6|166642.9|166592.9|189
1716456900000|2024-05-23 09:35:00|166662.4|166612.4|166609|166559|166664.7|166614.7|166608.6|166558.6|297
1716457200000|2024-05-23 09:40:00|166608.3|166558.3|166587.5|166537.5|166609.4|166559.4|166575.6|166525.6|295
1716457500000|2024-05-23 09:45:00|166585.9|166535.9|166572.5|166522.5|166594.9|166544.9|166551.6|166501.6|369
1716457800000|2024-05-23 09:50:00|166572.6|166522.6|166516.3|166466.3|166582.7|166532.7|166512.3|166462.3|497
1716458100000|2024-05-23 09:55:00|166515.5|166465.5|166491.3|166441.3|166521.8|166471.8|166486.3|166436.3|629
1716458400000|2024-05-23 10:00:00|166492.6|166442.6|166516.8|166466.8|166529.3|166479.3|166491.8|166441.8|486
1716458700000|2024-05-23 10:05:00|166516.5|166466.5|166496.7|166446.7|166536.7|166486.7|166488.8|166438.8|458
1716459000000|2024-05-23 10:10:00|166496|166446|166518.4|166468.4|166521.4|166471.4|166488.2|166438.2|484
1716459300000|2024-05-23 10:15:00|166518.9|166468.9|166536.2|166486.2|166547.9|166497.9|166513.7|166463.7|266
1716459600000|2024-05-23 10:20:00|166536.6|166486.6|166522.4|166472.4|166550.5|166500.5|166504.1|166454.1|407
1716459900000|2024-05-23 10:25:00|166526.9|166476.9|166543.7|166493.7|166555.9|166505.9|166514.2|166464.2|382
1716460200000|2024-05-23 10:30:00|166543.9|166493.9|166534.5|166484.5|166561.3|166511.3|166532.7|166482.7|354
1716460500000|2024-05-23 10:35:00|166534.2|166484.2|166531.7|166481.7|166557.8|166507.8|166531.2|166481.2|370
1716460800000|2024-05-23 10:40:00|166531.9|166481.9|166520.3|166470.3|166538.4|166488.4|166517.2|166467.2|383
1716461100000|2024-05-23 10:45:00|166521|166471|166518.8|166468.8|166535.3|166485.3|166511.2|166461.2|586
1716461400000|2024-05-23 10:50:00|166518.7|166468.7|166513.8|166463.8|166549.9|166499.9|166513.8|166463.8|413
1716461700000|2024-05-23 10:55:00|166514|166464|166499.1|166449.1|166519.7|166469.7|166455.2|166405.2|361
1716462000000|2024-05-23 11:00:00|166498.9|166448.9|166484.6|166434.6|166504.4|166454.4|166463.3|166413.3|314
1716462300000|2024-05-23 11:05:00|166484.8|166434.8|166600.7|166550.7|166621.1|166571.1|166484.2|166434.2|432
1716462600000|2024-05-23 11:10:00|166600.2|166550.2|166634.2|166584.2|166635.1|166585.1|166583.5|166533.5|469
1716462900000|2024-05-23 11:15:00|166634|166584|166634.6|166584.6|166658.1|166608.1|166617.9|166567.9|361
1716463200000|2024-05-23 11:20:00|166634.7|166584.7|166617.7|166567.7|166660.6|166610.6|166617.7|166567.7|288
1716463500000|2024-05-23 11:25:00|166617.9|166567.9|166576.1|166526.1|166618.3|166568.3|166571.5|166521.5|272
1716463800000|2024-05-23 11:30:00|166571.4|166521.4|166489.9|166439.9|166572.7|166522.7|166465.2|166415.2|458
1716464100000|2024-05-23 11:35:00|166492.1|166442.1|166486.2|166436.2|166495.5|166445.5|166462.4|166412.4|474
1716464400000|2024-05-23 11:40:00|166485.6|166435.6|166532.3|166482.3|166533.9|166483.9|166477.9|166427.9|361
1716464700000|2024-05-23 11:45:00|166533.9|166483.9|166529.3|166479.3|166543.5|166493.5|166518.7|166468.7|319
1716465000000|2024-05-23 11:50:00|166526.9|166476.9|166524.3|166474.3|166545.1|166495.1|166521|166471|268
1716465300000|2024-05-23 11:55:00|166523.5|166473.5|166470|166345|166531.2|166481.2|166400.5|166334.2|381
1716465600000|2024-05-23 12:00:00|166470.7|166345.7|166364.1|166314.1|166506.2|166419.4|166345.5|166295.5|570
1716465900000|2024-05-23 12:05:00|166364.6|166314.6|166359.3|166309.3|166418.8|166368.8|166348.4|166298.4|592
1716466200000|2024-05-23 12:10:00|166359.7|166309.7|166375.8|166325.8|166377.4|166327.4|166334.3|166284.3|431
1716466500000|2024-05-23 12:15:00|166375.2|166325.2|166387.6|166337.6|166408.2|166358.2|166364|166314|429
1716466800000|2024-05-23 12:20:00|166398.6|166348.6|166337.2|166287.2|166435.1|166385.1|166336.6|166286.6|575
1716467100000|2024-05-23 12:25:00|166335.1|166285.1|166512.4|166202.4|166512.4|166328|166240.1|166178|505
1716467400000|2024-05-23 12:30:00|166539.6|166229.6|166345.3|166295.3|166539.6|166324.3|166296.8|166171.8|711
1716467700000|2024-05-23 12:35:00|166345|166295|166423.1|166373.1|166444.2|166394.2|166339|166289|665
1716468000000|2024-05-23 12:40:00|166422.9|166372.9|166353|166303|166423.6|166373.6|166297.2|166247.2|601
1716468300000|2024-05-23 12:45:00|166351|166301|166391.3|166341.3|166453.6|166403.6|166337.8|166287.8|556
1716468600000|2024-05-23 12:50:00|166391.6|166341.6|166440.3|166390.3|166453.7|166403.7|166388.8|166338.8|538
1716468900000|2024-05-23 12:55:00|166438.3|166388.3|166474.2|166424.2|166478.6|166428.6|166404.5|166354.5|547
1716469200000|2024-05-23 13:00:00|166474.4|166424.4|166424|166374|166496.1|166446.1|166421.9|166371.9|682
1716469500000|2024-05-23 13:05:00|166424.2|166374.2|166433.2|166383.2|166439.9|166389.9|166391.9|166341.9|551
1716469800000|2024-05-23 13:10:00|166435.1|166385.1|166463.7|166413.7|166507.4|166457.4|166423.9|166373.9|568
1716470100000|2024-05-23 13:15:00|166462.8|166412.8|166458.7|166408.7|166506.5|166456.5|166440.2|166390.2|521
1716470400000|2024-05-23 13:20:00|166456.8|166406.8|166367.3|166317.3|166461.5|166411.5|166358.8|166308.8|415
1716470700000|2024-05-23 13:25:00|166368|166318|166312|166262|166395.5|166345.5|166303.5|166253.5|475
1716471000000|2024-05-23 13:30:00|166312.3|166262.3|166408.2|166358.2|166439.3|166389.3|166312.3|166262.3|672
1716471300000|2024-05-23 13:35:00|166406.5|166356.5|166376.4|166326.4|166406.5|166356.5|166313|166263|630
1716471600000|2024-05-23 13:40:00|166376.7|166326.7|166395.1|166270.1|166428.2|166378.2|166337.5|166254.7|683
1716471900000|2024-05-23 13:45:00|166413.1|166288.1|166635.1|166585.1|166850.7|166699|166413.1|166288.1|1114
1716472200000|2024-05-23 13:50:00|166634|166584|166757.9|166707.9|166845.6|166795.6|166634|166584|1091
1716472500000|2024-05-23 13:55:00|166762.7|166712.7|166788.3|166663.3|166812.7|166748.6|166708.4|166658.4|842
1716472800000|2024-05-23 14:00:00|166787.9|166662.9|166795|166745|166836.8|166786.8|166612.8|166562.8|977
1716473100000|2024-05-23 14:05:00|166794.5|166744.5|166902.4|166852.4|166910.9|166860.9|166723.2|166673.2|988
1716473400000|2024-05-23 14:10:00|166903|166853|166916.3|166866.3|166963.6|166913.6|166852.8|166802.8|986
1716473700000|2024-05-23 14:15:00|166916|166866|167151.3|167101.3|167166|167116|166909.6|166859.6|986
1716474000000|2024-05-23 14:20:00|167152.5|167102.5|167259.6|167209.6|167293.5|167243.5|167132.5|167082.5|957
1716474300000|2024-05-23 14:25:00|167267.1|167217.1|167201.5|167151.5|167267.3|167217.3|167174.6|167124.6|839
1716474600000|2024-05-23 14:30:00|167190.2|167140.2|167346.9|167296.9|167362.3|167312.3|167161.7|167111.7|866
1716474900000|2024-05-23 14:35:00|167343.3|167293.3|167095.3|167045.3|167348.4|167298.4|167084.6|167034.6|866
1716475200000|2024-05-23 14:40:00|167096.4|167046.4|167068.5|167018.5|167132.8|167082.8|167050.7|167000.7|795
1716475500000|2024-05-23 14:45:00|167068.1|167018.1|167036.5|166986.5|167101.3|167051.3|167016.9|166966.9|648
1716475800000|2024-05-23 14:50:00|167036.1|166986.1|167243.5|167193.5|167267.4|167217.4|167035.8|166985.8|814
1716476100000|2024-05-23 14:55:00|167243.8|167193.8|167389.9|167339.9|167389.9|167339.9|167204.2|167154.2|827
1716476400000|2024-05-23 15:00:00|167390.5|167340.5|167176.8|167126.8|167394.5|167344.5|167157|167107|767
1716476700000|2024-05-23 15:05:00|167177.5|167127.5|167153.2|167103.2|167193.6|167143.6|167105.7|167055.7|769
1716477000000|2024-05-23 15:10:00|167154.2|167104.2|167237.5|167187.5|167251.7|167201.7|167136|167086|734
1716477300000|2024-05-23 15:15:00|167239.6|167189.6|167271.6|167221.6|167298|167248|167216.3|167166.3|643
1716477600000|2024-05-23 15:20:00|167267.2|167217.2|167356.7|167306.7|167366.4|167316.4|167261|167211|616
1716477900000|2024-05-23 15:25:00|167356.9|167306.9|167356.7|167306.7|167411.6|167361.6|167334.1|167284.1|601
1716478200000|2024-05-23 15:30:00|167355.9|167305.9|167315.5|167265.5|167355.9|167305.9|167274.3|167224.3|615
1716478500000|2024-05-23 15:35:00|167314.6|167264.6|167261.5|167211.5|167374.8|167324.8|167256.1|167206.1|666
1716478800000|2024-05-23 15:40:00|167261.9|167211.9|167316.3|167266.3|167336.4|167286.4|167224|167174|676
1716479100000|2024-05-23 15:45:00|167322|167272|167220.9|167170.9|167329.2|167279.2|167217.8|167167.8|713
1716479400000|2024-05-23 15:50:00|167224.3|167174.3|167130.1|167080.1|167248.4|167198.4|167102.9|167052.9|708
1716479700000|2024-05-23 15:55:00|167130.8|167080.8|167130.6|167080.6|167145.3|167095.3|167093.5|167043.5|447
1716480000000|2024-05-23 16:00:00|167131.3|167081.3|167020.4|166970.4|167148.4|167098.4|167019.3|166969.3|649
1716480300000|2024-05-23 16:05:00|167019.4|166969.4|166995.8|166945.8|167038.7|166988.7|166995|166945|631
1716480600000|2024-05-23 16:10:00|166995.6|166945.6|166997.5|166947.5|167013.9|166963.9|166965.5|166915.5|605
1716480900000|2024-05-23 16:15:00|166995.6|166945.6|166916.9|166866.9|167000.3|166950.3|166914.1|166864.1|654
1716481200000|2024-05-23 16:20:00|166916.2|166866.2|166842.2|166792.2|166918.9|166868.9|166835.6|166785.6|676
1716481500000|2024-05-23 16:25:00|166841.7|166791.7|166852.3|166802.3|166926.9|166876.9|166838.1|166788.1|550
1716481800000|2024-05-23 16:30:00|166852.4|166802.4|166812.2|166762.2|166853.3|166803.3|166779.2|166729.2|489
1716482100000|2024-05-23 16:35:00|166811.3|166761.3|166824.4|166774.4|166853.3|166803.3|166798.7|166748.7|499
1716482400000|2024-05-23 16:40:00|166823.8|166773.8|166874.7|166824.7|166877.2|166827.2|166799.5|166749.5|534
1716482700000|2024-05-23 16:45:00|166875.3|166825.3|166861.1|166811.1|166891.8|166841.8|166858.2|166808.2|487
1716483000000|2024-05-23 16:50:00|166861.8|166811.8|166903.2|166853.2|166920.5|166870.5|166850.1|166800.1|566
1716483300000|2024-05-23 16:55:00|166903|166853|166900|166850|166919.3|166869.3|166873.8|166823.8|573
1716483600000|2024-05-23 17:00:00|166900.6|166850.6|166917.4|166867.4|166933.6|166883.6|166885.1|166835.1|618
1716483900000|2024-05-23 17:05:00|166918.2|166868.2|166973.9|166923.9|166982|166932|166905.8|166855.8|608
1716484200000|2024-05-23 17:10:00|166974.3|166924.3|166952.6|166902.6|166990.7|166940.7|166928.8|166878.8|562
1716484500000|2024-05-23 17:15:00|166953|166903|166966.4|166916.4|167009.7|166959.7|166936|166886|544
1716484800000|2024-05-23 17:20:00|166958.4|166908.4|167037.2|166987.2|167046.1|166996.1|166956.4|166906.4|625
1716485100000|2024-05-23 17:25:00|167037.4|166987.4|167106.6|167056.6|167121.1|167071.1|167033.7|166983.7|551
1716485400000|2024-05-23 17:30:00|167106.9|167056.9|167112|167062|167122.2|167072.2|167097.3|167047.3|617
1716485700000|2024-05-23 17:35:00|167111.6|167061.6|167284|167234|167295.5|167245.5|167111.6|167061.6|639
1716486000000|2024-05-23 17:40:00|167283.4|167233.4|167271.5|167221.5|167312.1|167262.1|167206.2|167156.2|723
1716486300000|2024-05-23 17:45:00|167268.8|167218.8|167245.7|167195.7|167291.7|167241.7|167230.4|167180.4|628
1716486600000|2024-05-23 17:50:00|167245.3|167195.3|167277.8|167227.8|167324|167274|167201|167151|760
1716486900000|2024-05-23 17:55:00|167278.4|167228.4|167311.7|167261.7|167358.7|167308.7|167274.8|167224.8|704
1716487200000|2024-05-23 18:00:00|167311.6|167261.6|167383.4|167333.4|167386.9|167336.9|167306.7|167256.7|684
1716487500000|2024-05-23 18:05:00|167383.8|167333.8|167501.6|167451.6|167519.1|167469.1|167358.5|167308.5|783
1716487800000|2024-05-23 18:10:00|167502.8|167452.8|167388.6|167338.6|167509.1|167459.1|167383.2|167333.2|596
1716488100000|2024-05-23 18:15:00|167390.4|167340.4|167428.7|167378.7|167430.8|167380.8|167334.5|167284.5|728
1716488400000|2024-05-23 18:20:00|167427.2|167377.2|167458.5|167408.5|167458.7|167408.7|167359.9|167309.9|763
1716488700000|2024-05-23 18:25:00|167459.3|167409.3|167494.6|167444.6|167499.5|167449.5|167423|167373|716
1716489000000|2024-05-23 18:30:00|167502.8|167452.8|167560|167510|167572.2|167522.2|167473.7|167423.7|655
1716489300000|2024-05-23 18:35:00|167559.7|167509.7|167586.7|167536.7|167611.9|167561.9|167559.7|167509.7|634
1716489600000|2024-05-23 18:40:00|167587|167537|167493|167443|167593.8|167543.8|167467.8|167417.8|588
1716489900000|2024-05-23 18:45:00|167491.2|167441.2|167474.9|167424.9|167524.6|167474.6|167470.4|167420.4|611
1716490200000|2024-05-23 18:50:00|167472.9|167422.9|167497.3|167447.3|167497.6|167447.6|167436.3|167386.3|478
1716490500000|2024-05-23 18:55:00|167497.6|167447.6|167513.5|167463.5|167521.3|167471.3|167458.6|167408.6|661
1716490800000|2024-05-23 19:00:00|167515.2|167465.2|167411.6|167361.6|167520.4|167470.4|167375.1|167325.1|725
1716491100000|2024-05-23 19:05:00|167411.2|167361.2|167413.5|167363.5|167443.8|167393.8|167390.6|167340.6|564
1716491400000|2024-05-23 19:10:00|167413.9|167363.9|167457.4|167407.4|167465.4|167415.4|167410.6|167360.6|601
1716491700000|2024-05-23 19:15:00|167457|167407|167392.9|167342.9|167467.4|167417.4|167388.6|167338.6|501
1716492000000|2024-05-23 19:20:00|167392|167342|167390|167340|167407.4|167357.4|167355.2|167305.2|561
1716492300000|2024-05-23 19:25:00|167391.6|167341.6|167382.9|167332.9|167411.1|167361.1|167377.6|167327.6|315
1716492600000|2024-05-23 19:30:00|167382.3|167332.3|167376.2|167326.2|167394.5|167344.5|167322.7|167272.7|470
1716492900000|2024-05-23 19:35:00|167376.8|167326.8|167351.9|167301.9|167389.9|167339.9|167350.1|167300.1|409
1716493200000|2024-05-23 19:40:00|167352.1|167302.1|167376.2|167326.2|167376.2|167326.2|167350.9|167300.9|463
1716493500000|2024-05-23 19:45:00|167377.4|167327.4|167378.4|167328.4|167405.9|167355.9|167377.3|167327.3|330
1716493800000|2024-05-23 19:50:00|167377.8|167327.8|167331.6|167281.6|167377.8|167327.8|167318.9|167268.9|532
1716494100000|2024-05-23 19:55:00|167332.3|167282.3|167349.7|167299.7|167368.1|167318.1|167332.3|167282.3|441
1716494400000|2024-05-23 20:00:00|167350.9|167300.9|167359.6|167309.6|167367.1|167317.1|167347.3|167297.3|157
1716494700000|2024-05-23 20:05:00|167360|167310|167277.3|167227.3|167361.2|167311.2|167273.3|167223.3|114
1716495000000|2024-05-23 20:10:00|167276.6|167226.6|167300.9|167250.9|167327.3|167277.3|167275.7|167225.7|143
1716495300000|2024-05-23 20:15:00|167303.5|167253.5|167329.4|167279.4|167349.1|167299.1|167276.2|167226.2|238
1716495600000|2024-05-23 20:20:00|167329.5|167279.5|167251.3|167201.3|167333.6|167283.6|167249.5|167199.5|106
1716495900000|2024-05-23 20:25:00|167252.2|167202.2|167305.1|167255.1|167307.3|167257.3|167252.2|167202.2|62
1716496200000|2024-05-23 20:30:00|167305.6|167255.6|167305.5|167255.5|167315.9|167265.9|167304.1|167254.1|55
1716496500000|2024-05-23 20:35:00|167306.6|167256.6|167305|167255|167315.4|167265.4|167296.6|167246.6|118
1716496800000|2024-05-23 20:40:00|167304|167254|167307.2|167257.2|167314.8|167264.8|167297.7|167247.7|74
1716497100000|2024-05-23 20:45:00|167307.9|167257.9|167296.2|167246.2|167321|167260.6|167281.3|167187.6|90
1716497400000|2024-05-23 20:50:00|167295.6|167245.6|167267.5|167217.5|167335.5|167245.9|167264|167165.4|134
1716497700000|2024-05-23 20:55:00|167307.2|167182.2|167260.7|167135.7|167309.1|167184.1|167254.5|167129.5|176
1716498000000|2024-05-23 21:00:00|167261.3|167136.3|167346|167095|167410.9|167173.8|167251.5|167088.9|36
1716498300000|2024-05-23 21:05:00|167298.3|167125.1|167323.5|167112.1|167395.7|167125.1|167292.1|167101.8|50
1716498600000|2024-05-23 21:10:00|167317.5|167125.2|167293|167104.7|167336.3|167128.9|167272.7|167103.6|58
1716498900000|2024-05-23 21:15:00|167292.9|167104.8|167292.5|167103.4|167336.6|167110.4|167275.8|167098.3|31
1716499200000|2024-05-23 21:20:00|167292.4|167103.5|167286.6|167106.2|167330.3|167106.2|167277|167095.1|45
1716499500000|2024-05-23 21:25:00|167286.2|167104.2|167286.8|167111.6|167287|167112.5|167283.9|167103.7|26
1716499800000|2024-05-23 21:30:00|167283.2|167111.7|167308.2|167124|167311.3|167124.5|167283.2|167101.3|27
1716500100000|2024-05-23 21:35:00|167308.1|167125.1|167454|167144|167462.5|167152.5|167308.1|167123.9|72
1716500400000|2024-05-23 21:40:00|167454.8|167144.8|167360.2|167139.7|167458.3|167148.3|167360.2|167128.6|94
1716500700000|2024-05-23 21:45:00|167367.5|167140.9|167364.2|167158.3|167370.4|167183.3|167351.9|167140.4|58
1716501000000|2024-05-23 21:50:00|167364.1|167155.6|167307.1|167149.9|167364.6|167156|167304.7|167128.8|63
1716501300000|2024-05-23 21:55:00|167307|167150|167291.7|167157.1|167316.8|167160.8|167291.7|167135.8|35
1716501600000|2024-05-23 22:00:00|167285.9|167158.6|167300.7|167175.7|167309.1|167178.9|167285.9|167150.2|68
1716501900000|2024-05-23 22:05:00|167301.3|167176.3|167308.5|167183.5|167308.5|167183.5|167297.6|167172.6|47
1716502200000|2024-05-23 22:10:00|167310.7|167185.7|167299|167174|167310.7|167185.7|167289.4|167164.4|47
1716502500000|2024-05-23 22:15:00|167299.5|167174.5|167292.1|167167.1|167300.2|167175.2|167289.4|167164.4|38
1716502800000|2024-05-23 22:20:00|167293.6|167168.6|167301.6|167176.6|167306.4|167181.4|167293.6|167168.6|58
1716503100000|2024-05-23 22:25:00|167303|167178|167298|167173|167303.1|167178.1|167298|167173|46
1716503400000|2024-05-23 22:30:00|167298.8|167173.8|167303.4|167178.4|167303.4|167178.4|167298.8|167173.8|42
1716503700000|2024-05-23 22:35:00|167303.6|167178.6|167297.5|167172.5|167303.6|167178.6|167292.8|167167.8|43
1716504000000|2024-05-23 22:40:00|167300.9|167175.9|167304.3|167179.3|167306.1|167181.1|167296.8|167171.8|33
1716504300000|2024-05-23 22:45:00|167304.5|167179.5|167301.7|167176.7|167306.5|167181.5|167299.3|167174.3|31
1716504600000|2024-05-23 22:50:00|167304.6|167179.6|167309.5|167184.5|167314.1|167189.1|167302|167177|38
1716504900000|2024-05-23 22:55:00|167303.9|167178.9|167288.1|167163.1|167311.9|167186.9|167278.7|167153.7|60
1716505200000|2024-05-23 23:00:00|167293.8|167168.8|167304.9|167179.9|167309|167184|167281|167156|67
1716505500000|2024-05-23 23:05:00|167304.5|167179.5|167303.2|167178.2|167308.1|167183.1|167300.3|167175.3|56
1716505800000|2024-05-23 23:10:00|167302.8|167177.8|167289.4|167164.4|167302.8|167177.8|167278.8|167153.8|50
1716506100000|2024-05-23 23:15:00|167288.6|167163.6|167286|167161|167299.3|167174.3|167282|167157|58
1716506400000|2024-05-23 23:20:00|167286.4|167161.4|167287.7|167162.7|167288.2|167163.2|167283.6|167158.6|42
1716506700000|2024-05-23 23:25:00|167287.3|167162.3|167287.1|167162.1|167287.7|167162.7|167282.3|167157.3|38
1716507000000|2024-05-23 23:30:00|167287|167162|167282|167157|167287|167162|167277.9|167152.9|66
1716507300000|2024-05-23 23:35:00|167281.7|167156.7|167285.4|167160.4|167287.4|167162.4|167280|167155|30
1716507600000|2024-05-23 23:40:00|167285|167160|167291.6|167166.6|167293.5|167168.5|167279.7|167154.7|67
1716507900000|2024-05-23 23:45:00|167290.6|167165.6|167292.1|167167.1|167294.7|167169.7|167285.2|167160.2|51
1716508200000|2024-05-23 23:50:00|167295.4|167170.4|167329.1|167204.1|167331.3|167206.3|167294.4|167169.4|81
1716508500000|2024-05-23 23:55:00|167329.9|167204.9|167410.3|167285.3|167417.5|167292.5|167327.9|167202.9|125
1716508800000|2024-05-24 00:00:00|167410.2|167285.2|167339.9|167289.9|167411.6|167328.3|167320.2|167270.2|264
1716509100000|2024-05-24 00:05:00|167340.2|167290.2|167404|167279|167418.5|167332.1|167337.3|167276.6|268
1716509400000|2024-05-24 00:10:00|167403.4|167278.4|167381.7|167331.7|167420.6|167354.6|167380.4|167277.9|208
1716509700000|2024-05-24 00:15:00|167380.2|167330.2|167373.2|167323.2|167380.2|167330.2|167365.2|167315.2|150
1716510000000|2024-05-24 00:20:00|167371.8|167321.8|167355.2|167305.2|167372|167322|167351.4|167301.4|112
1716510300000|2024-05-24 00:25:00|167355.4|167305.4|167372.8|167322.8|167388.5|167338.5|167355.4|167305.4|141
1716510600000|2024-05-24 00:30:00|167373.5|167323.5|167328.6|167278.6|167373.5|167323.5|167322.4|167272.4|177
1716510900000|2024-05-24 00:35:00|167328.4|167278.4|167347.4|167297.4|167351.3|167301.3|167311.2|167261.2|196
1716511200000|2024-05-24 00:40:00|167348.2|167298.2|167335.9|167285.9|167352.4|167302.4|167335.9|167285.9|108
1716511500000|2024-05-24 00:45:00|167334.5|167284.5|167322.3|167272.3|167334.5|167284.5|167318.4|167268.4|132
1716511800000|2024-05-24 00:50:00|167321.2|167271.2|167294.1|167244.1|167323.1|167273.1|167294.1|167244.1|152
1716512100000|2024-05-24 00:55:00|167296.1|167246.1|167326.8|167276.8|167327.1|167277.1|167294.4|167244.4|151
1716512400000|2024-05-24 01:00:00|167327.3|167277.3|167357.7|167232.7|167360.2|167292.6|167297.4|167232.5|215
1716512700000|2024-05-24 01:05:00|167357.9|167232.9|167353.2|167303.2|167387.4|167306.3|167320.4|167230.7|170
1716513000000|2024-05-24 01:10:00|167352|167302|167349.4|167299.4|167357.6|167307.6|167338.8|167288.8|116
1716513300000|2024-05-24 01:15:00|167348.8|167298.8|167330.4|167280.4|167372|167322|167327.9|167277.9|174
1716513600000|2024-05-24 01:20:00|167329.2|167279.2|167295|167245|167329.2|167279.2|167291|167241|219
1716513900000|2024-05-24 01:25:00|167290.8|167240.8|167322.9|167272.9|167324.7|167274.7|167289.8|167239.8|204
1716514200000|2024-05-24 01:30:00|167322.3|167272.3|167311.7|167261.7|167322.3|167272.3|167308|167258|88
1716514500000|2024-05-24 01:35:00|167311.5|167261.5|167282.1|167232.1|167321.5|167271.5|167282.1|167232.1|110
1716514800000|2024-05-24 01:40:00|167283.4|167233.4|167306.9|167256.9|167329.8|167279.8|167269.4|167219.4|257
1716515100000|2024-05-24 01:45:00|167304.4|167254.4|167300.3|167250.3|167320.8|167270.8|167299.8|167249.8|91
1716515400000|2024-05-24 01:50:00|167299.4|167249.4|167312.6|167262.6|167315.6|167265.6|167298.4|167248.4|76
1716515700000|2024-05-24 01:55:00|167318.2|167268.2|167350.6|167300.6|167364.1|167314.1|167318.2|167268.2|194
1716516000000|2024-05-24 02:00:00|167350.3|167300.3|167357.1|167307.1|167359.6|167309.6|167347.5|167297.5|85
1716516300000|2024-05-24 02:05:00|167358.7|167308.7|167383.5|167333.5|167383.5|167333.5|167354.4|167304.4|65
1716516600000|2024-05-24 02:10:00|167378|167328|167384.6|167334.6|167388.4|167338.4|167368.9|167318.9|188
1716516900000|2024-05-24 02:15:00|167384.4|167334.4|167384.6|167334.6|167388.8|167338.8|167379.4|167329.4|65
1716517200000|2024-05-24 02:20:00|167385.9|167335.9|167397.3|167347.3|167398.6|167348.6|167380.6|167330.6|93
1716517500000|2024-05-24 02:25:00|167397.7|167347.7|167389.3|167339.3|167413.4|167363.4|167387.7|167337.7|112
1716517800000|2024-05-24 02:30:00|167387.9|167337.9|167404.3|167354.3|167412.6|167362.6|167387.9|167337.9|138
1716518100000|2024-05-24 02:35:00|167405.8|167355.8|167407.5|167357.5|167410|167360|167401.4|167351.4|176
1716518400000|2024-05-24 02:40:00|167406.4|167356.4|167412.2|167362.2|167421.8|167371.8|167406.4|167356.4|93
1716518700000|2024-05-24 02:45:00|167411.3|167361.3|167350.2|167300.2|167413.5|167363.5|167346.9|167296.9|85
1716519000000|2024-05-24 02:50:00|167349.9|167299.9|167347.3|167297.3|167355.1|167305.1|167331|167281|203
1716519300000|2024-05-24 02:55:00|167345.9|167295.9|167331.2|167281.2|167347|167297|167323.3|167273.3|71
1716519600000|2024-05-24 03:00:00|167329.8|167279.8|167307.3|167257.3|167333.5|167283.5|167306|167256|80
1716519900000|2024-05-24 03:05:00|167307.4|167257.4|167309.9|167259.9|167325.4|167275.4|167306.6|167256.6|122
1716520200000|2024-05-24 03:10:00|167309.2|167259.2|167305.1|167255.1|167314.5|167264.5|167304.4|167254.4|89
1716520500000|2024-05-24 03:15:00|167304.7|167254.7|167296.9|167246.9|167308.6|167258.6|167292|167242|58
1716520800000|2024-05-24 03:20:00|167297|167247|167291.8|167241.8|167333.5|167255.1|167291.8|167206.1|57
1716521100000|2024-05-24 03:25:00|167296.2|167246.2|167296.1|167246.1|167299|167249|167292|167242|63
1716521400000|2024-05-24 03:30:00|167294.9|167244.9|167294.4|167244.4|167296.7|167246.7|167288.2|167238.2|51
1716521700000|2024-05-24 03:35:00|167293.4|167243.4|167386.2|167336.2|167390.1|167340.1|167293.4|167243.4|60
1716522000000|2024-05-24 03:40:00|167387.1|167337.1|167430.6|167380.6|167452.4|167386.8|167387.1|167325.2|403
1716522300000|2024-05-24 03:45:00|167432.1|167382.1|167436.8|167386.8|167442.1|167392.1|167429.4|167379.4|127
1716522600000|2024-05-24 03:50:00|167437.4|167387.4|167438|167388|167440|167390|167418.8|167368.8|57
1716522900000|2024-05-24 03:55:00|167442.1|167392.1|167435.3|167385.3|167442.1|167392.1|167426.6|167376.6|78
1716523200000|2024-05-24 04:00:00|167434.8|167384.8|167431.6|167381.6|167434.8|167384.8|167428.5|167378.5|56
1716523500000|2024-05-24 04:05:00|167431.9|167381.9|167417.3|167367.3|167431.9|167381.9|167414.7|167364.7|48
1716523800000|2024-05-24 04:10:00|167418.3|167368.3|167379.9|167329.9|167418.3|167368.3|167372.4|167322.4|124
1716524100000|2024-05-24 04:15:00|167379.3|167329.3|167391.6|167341.6|167391.6|167341.6|167372.7|167322.7|78
1716524400000|2024-05-24 04:20:00|167389.5|167339.5|167392.8|167342.8|167396.5|167346.5|167385.5|167335.5|62
1716524700000|2024-05-24 04:25:00|167393.7|167343.7|167395.9|167345.9|167399|167349|167389.8|167339.8|41
1716525000000|2024-05-24 04:30:00|167392|167342|167394.1|167344.1|167396.4|167346.4|167389.4|167339.4|25
1716525300000|2024-05-24 04:35:00|167395.5|167345.5|167382.9|167332.9|167398.7|167348.7|167372|167322|67
1716525600000|2024-05-24 04:40:00|167383.2|167333.2|167380.6|167330.6|167389|167339|167376|167326|94
1716525900000|2024-05-24 04:45:00|167381.1|167331.1|167378.6|167328.6|167418.8|167333.4|167370.2|167289|86
1716526200000|2024-05-24 04:50:00|167379.2|167329.2|167361.7|167311.7|167382.4|167332.4|167354.3|167304.3|144
1716526500000|2024-05-24 04:55:00|167361.6|167311.6|167360.6|167310.6|167365.9|167315.9|167357.9|167307.9|70
1716526800000|2024-05-24 05:00:00|167360.7|167310.7|167344.5|167294.5|167372|167322|167340.3|167290.3|192
1716527100000|2024-05-24 05:05:00|167343.6|167293.6|167334|167284|167345.9|167295.9|167325.9|167275.9|229
1716527400000|2024-05-24 05:10:00|167331.4|167281.4|167338.6|167288.6|167338.6|167288.6|167330.3|167280.3|43
1716527700000|2024-05-24 05:15:00|167336.5|167286.5|167333.5|167283.5|167336.8|167286.8|167322.1|167272.1|119
1716528000000|2024-05-24 05:20:00|167332.4|167282.4|167330.8|167280.8|167333.2|167283.2|167323.5|167273.5|154
1716528300000|2024-05-24 05:25:00|167329.6|167279.6|167336.8|167286.8|167344|167294|167328.6|167278.6|134
1716528600000|2024-05-24 05:30:00|167337.2|167287.2|167333.5|167283.5|167341.6|167291.6|167332|167282|74
1716528900000|2024-05-24 05:35:00|167334.2|167284.2|167337.4|167287.4|167345.7|167295.7|167323.9|167273.9|242
1716529200000|2024-05-24 05:40:00|167338.6|167288.6|167331|167281|167349.9|167299.9|167317.6|167267.6|446
1716529500000|2024-05-24 05:45:00|167331.1|167281.1|167298.7|167248.7|167331.1|167281.1|167297.7|167247.7|436
1716529800000|2024-05-24 05:50:00|167299.8|167249.8|167300.9|167175.9|167303.4|167253.4|167262.8|167170.6|481
1716530100000|2024-05-24 05:55:00|167300.7|167175.7|167241.8|167191.8|167302.8|167193.5|167239.8|167156|340
1716530400000|2024-05-24 06:00:00|167240.2|167190.2|167174.5|167124.5|167311.6|167226.3|167170.7|167120.7|596
1716530700000|2024-05-24 06:05:00|167174.3|167124.3|167138.2|167088.2|167190.8|167140.8|167129.1|167079.1|441
1716531000000|2024-05-24 06:10:00|167137|167087|167159.5|167109.5|167193.4|167143.4|167134.4|167084.4|402
1716531300000|2024-05-24 06:15:00|167159.4|167109.4|167265.8|167215.8|167312.4|167262.4|167153.1|167103.1|397
1716531600000|2024-05-24 06:20:00|167267.2|167217.2|167283.3|167233.3|167348.1|167298.1|167259.9|167209.9|535
1716531900000|2024-05-24 06:25:00|167283.7|167233.7|167243.6|167193.6|167293|167243|167234.3|167184.3|563
1716532200000|2024-05-24 06:30:00|167245.4|167195.4|167253.8|167203.8|167302.9|167252.9|167239.1|167189.1|343
1716532500000|2024-05-24 06:35:00|167253.2|167203.2|167282.2|167232.2|167322.7|167272.7|167253.2|167203.2|327
1716532800000|2024-05-24 06:40:00|167283.9|167233.9|167384.1|167334.1|167391.9|167341.9|167269.7|167219.7|364
1716533100000|2024-05-24 06:45:00|167387.5|167337.5|167418.2|167368.2|167427.1|167377.1|167366.6|167316.6|322
1716533400000|2024-05-24 06:50:00|167417.8|167367.8|167446.9|167396.9|167472.3|167422.3|167417.6|167367.6|183
1716533700000|2024-05-24 06:55:00|167442.1|167392.1|167529.6|167479.6|167530.5|167480.5|167436.2|167386.2|378
1716534000000|2024-05-24 07:00:00|167528.5|167478.5|167388.5|167338.5|167528.5|167478.5|167384.9|167334.9|522
1716534300000|2024-05-24 07:05:00|167388.7|167338.7|167465.1|167415.1|167477.8|167427.8|167386|167336|437
1716534600000|2024-05-24 07:10:00|167465.4|167415.4|167501.6|167451.6|167512.2|167462.2|167437.2|167387.2|393
1716534900000|2024-05-24 07:15:00|167502.9|167452.9|167552.6|167502.6|167555|167505|167467.2|167417.2|385
1716535200000|2024-05-24 07:20:00|167556.8|167506.8|167498|167448|167558.3|167508.3|167488.9|167438.9|335
1716535500000|2024-05-24 07:25:00|167498.6|167448.6|167471.5|167421.5|167529.7|167479.7|167469.5|167419.5|384
1716535800000|2024-05-24 07:30:00|167471.6|167421.6|167452.4|167402.4|167479.3|167429.3|167423.9|167373.9|261
1716536100000|2024-05-24 07:35:00|167451.8|167401.8|167388.2|167338.2|167451.8|167401.8|167385.9|167335.9|226
1716536400000|2024-05-24 07:40:00|167388.5|167338.5|167387.3|167337.3|167425.7|167375.7|167383.7|167333.7|312
1716536700000|2024-05-24 07:45:00|167387.8|167337.8|167279.9|167229.9|167388|167338|167277|167227|427
1716537000000|2024-05-24 07:50:00|167279.7|167229.7|167263.1|167213.1|167302.2|167252.2|167244.8|167194.8|328
1716537300000|2024-05-24 07:55:00|167263.7|167213.7|167340.5|167290.5|167342.4|167292.4|167253.6|167203.6|332
1716537600000|2024-05-24 08:00:00|167340.7|167290.7|167226.1|167176.1|167344.8|167294.8|167226.1|167176.1|312
1716537900000|2024-05-24 08:05:00|167226.3|167176.3|167238.6|167188.6|167265.4|167215.4|167198|167148|315
1716538200000|2024-05-24 08:10:00|167238.9|167188.9|167297.3|167247.3|167304.8|167254.8|167214.4|167164.4|356
1716538500000|2024-05-24 08:15:00|167298.4|167248.4|167296.7|167246.7|167298.4|167248.4|167256.4|167206.4|309
1716538800000|2024-05-24 08:20:00|167296.8|167246.8|167256.2|167206.2|167301.1|167251.1|167253.2|167203.2|333
1716539100000|2024-05-24 08:25:00|167256.1|167206.1|167247.3|167197.3|167279.6|167229.6|167225.5|167175.5|286
1716539400000|2024-05-24 08:30:00|167247.1|167197.1|167212.8|167162.8|167249.3|167199.3|167193|167143|249
1716539700000|2024-05-24 08:35:00|167214.1|167164.1|167204.3|167154.3|167247.9|167197.9|167202.7|167152.7|234
1716540000000|2024-05-24 08:40:00|167204|167154|167159.2|167109.2|167204|167154|167137.6|167087.6|364
1716540300000|2024-05-24 08:45:00|167159.1|167109.1|167109.9|167059.9|167163.7|167113.7|167102.7|167052.7|292
1716540600000|2024-05-24 08:50:00|167111.9|167061.9|167136.6|167086.6|167139.1|167089.1|167076.2|167026.2|315
1716540900000|2024-05-24 08:55:00|167139|167089|167104|167054|167149.4|167099.4|167088.6|167038.6|292
1716541200000|2024-05-24 09:00:00|167104.7|167054.7|167112.4|167062.4|167141.3|167091.3|167104.6|167054.6|234
1716541500000|2024-05-24 09:05:00|167112.6|167062.6|167149.7|167099.7|167156.4|167106.4|167081.5|167031.5|247
1716541800000|2024-05-24 09:10:00|167148.9|167098.9|167179.3|167129.3|167200.3|167150.3|167138.7|167088.7|261
1716542100000|2024-05-24 09:15:00|167177.7|167127.7|167103.1|167053.1|167182.2|167132.2|167096.6|167046.6|308
1716542400000|2024-05-24 09:20:00|167102.7|167052.7|167072.1|167022.1|167102.7|167052.7|167057.2|167007.2|366
1716542700000|2024-05-24 09:25:00|167071.9|167021.9|167071.8|167021.8|167081.9|167031.9|167062.7|167012.7|267
1716543000000|2024-05-24 09:30:00|167070.8|167020.8|167064.3|167014.3|167082.4|167032.4|167059.7|167009.7|167
1716543300000|2024-05-24 09:35:00|167063.6|167013.6|167067.2|167017.2|167105.2|167055.2|167058.6|167008.6|242
1716543600000|2024-05-24 09:40:00|167067.9|167017.9|167063.8|167013.8|167087|167037|167058.6|167008.6|156
1716543900000|2024-05-24 09:45:00|167063.1|167013.1|167078.8|167028.8|167085.8|167035.8|167054.7|167004.7|191
1716544200000|2024-05-24 09:50:00|167078.6|167028.6|167085.5|167035.5|167086.9|167036.9|167066|167016|297
1716544500000|2024-05-24 09:55:00|167085.6|167035.6|167077.2|167027.2|167086.8|167036.8|167065.9|167015.9|287
1716544800000|2024-05-24 10:00:00|167077.6|167027.6|167085.4|167035.4|167110.3|167060.3|167077.6|167027.6|328
1716545100000|2024-05-24 10:05:00|167085.5|167035.5|167064|167014|167105.4|167055.4|167061|167011|221
1716545400000|2024-05-24 10:10:00|167065.2|167015.2|167076.3|167026.3|167080.6|167030.6|167061.8|167011.8|161
1716545700000|2024-05-24 10:15:00|167077.4|167027.4|167062.8|167012.8|167088.1|167038.1|167061.8|167011.8|258
1716546000000|2024-05-24 10:20:00|167063.1|167013.1|167102.8|167052.8|167103.8|167053.8|167061.7|167011.7|339
1716546300000|2024-05-24 10:25:00|167103.3|167053.3|167149|167099|167158.9|167108.9|167095.4|167045.4|265
1716546600000|2024-05-24 10:30:00|167149.3|167099.3|167186.2|167136.2|167199.2|167149.2|167135.9|167085.9|313
1716546900000|2024-05-24 10:35:00|167185.8|167135.8|167175.5|167125.5|167189.8|167139.8|167159.6|167109.6|182
1716547200000|2024-05-24 10:40:00|167175|167125|167145.2|167095.2|167175|167125|167109.9|167059.9|238
1716547500000|2024-05-24 10:45:00|167145.1|167095.1|166999.8|166949.8|167145.1|167095.1|166992.9|166942.9|299
1716547800000|2024-05-24 10:50:00|166992.3|166942.3|167006|166956|167017.3|166967.3|166954.9|166904.9|222
1716548100000|2024-05-24 10:55:00|167006.1|166956.1|166994.7|166944.7|167011.9|166961.9|166981.6|166931.6|282
1716548400000|2024-05-24 11:00:00|166994.5|166944.5|167001|166951|167013.1|166963.1|166968.9|166918.9|320
1716548700000|2024-05-24 11:05:00|167000.8|166950.8|167000.8|166950.8|167027.4|166977.4|166994.1|166944.1|217
1716549000000|2024-05-24 11:10:00|167000.5|166950.5|167011.9|166961.9|167013.5|166963.5|166972.6|166922.6|240
1716549300000|2024-05-24 11:15:00|167011.8|166961.8|166973.7|166923.7|167014.6|166964.6|166950.4|166900.4|280
1716549600000|2024-05-24 11:20:00|166973.8|166923.8|166993.9|166943.9|167004.3|166954.3|166935.4|166885.4|323
1716549900000|2024-05-24 11:25:00|166994|166944|166959.7|166909.7|166996.5|166946.5|166921.3|166871.3|288
1716550200000|2024-05-24 11:30:00|166958.8|166908.8|166953.2|166903.2|166970.3|166920.3|166949.7|166899.7|234
1716550500000|2024-05-24 11:35:00|166953|166903|166958.9|166908.9|166973.8|166923.8|166946.2|166896.2|271
1716550800000|2024-05-24 11:40:00|166957.8|166907.8|166922.8|166872.8|166957.8|166907.8|166899.3|166849.3|304
1716551100000|2024-05-24 11:45:00|166921.9|166871.9|166892.7|166842.7|166948.9|166898.9|166886.7|166836.7|227
1716551400000|2024-05-24 11:50:00|166893|166843|166909.1|166859.1|166912.7|166862.7|166874.2|166824.2|374
1716551700000|2024-05-24 11:55:00|166905.4|166855.4|166844.4|166794.4|166914.2|166864.2|166831.6|166781.6|311
1716552000000|2024-05-24 12:00:00|166841|166791|166889.4|166839.4|166892.5|166842.5|166834.5|166784.5|610
1716552300000|2024-05-24 12:05:00|166889.1|166839.1|166858.7|166808.7|166893.1|166843.1|166837.2|166787.2|466
1716552600000|2024-05-24 12:10:00|166860.6|166810.6|166844.5|166794.5|166863.7|166813.7|166828.6|166778.6|375
1716552900000|2024-05-24 12:15:00|166842.2|166792.2|166836|166786|166846|166796|166826.9|166776.9|362
1716553200000|2024-05-24 12:20:00|166838.1|166788.1|166862.6|166812.6|166894.3|166844.3|166838.1|166788.1|386
1716553500000|2024-05-24 12:25:00|166863.2|166813.2|166955.6|166830.6|166955.6|166844|166853.5|166800|389
1716553800000|2024-05-24 12:30:00|166956.7|166823.5|166841.7|166791.7|167000.9|166885.7|166825|166775|655
1716554100000|2024-05-24 12:35:00|166842|166792|166847|166797|166849.3|166799.3|166818.5|166768.5|574
1716554400000|2024-05-24 12:40:00|166846|166796|166884.9|166834.9|166891.7|166841.7|166840.9|166790.9|548
1716554700000|2024-05-24 12:45:00|166884.1|166834.1|166934|166884|166962.9|166912.9|166871.4|166821.4|605
1716555000000|2024-05-24 12:50:00|166931.4|166881.4|167061.6|167011.6|167061.6|167011.6|166920.4|166870.4|481
1716555300000|2024-05-24 12:55:00|167064|167014|167096.2|167046.2|167115|167065|167028.5|166978.5|493
1716555600000|2024-05-24 13:00:00|167095.9|167045.9|167192|167142|167198.4|167148.4|167026.2|166976.2|673
1716555900000|2024-05-24 13:05:00|167191.6|167141.6|167195.6|167145.6|167219.6|167169.6|167163.6|167113.6|489
1716556200000|2024-05-24 13:10:00|167194.2|167144.2|167190.5|167140.5|167201.8|167151.8|167138.4|167088.4|705
1716556500000|2024-05-24 13:15:00|167191.3|167141.3|167190.4|167140.4|167249.6|167199.6|167159.7|167109.7|593
1716556800000|2024-05-24 13:20:00|167195.3|167145.3|167281.9|167231.9|167321.1|167271.1|167195.1|167145.1|597
1716557100000|2024-05-24 13:25:00|167284.5|167234.5|167282.7|167232.7|167329.9|167279.9|167254.2|167204.2|476
1716557400000|2024-05-24 13:30:00|167281.4|167231.4|167398.7|167348.7|167416.3|167366.3|167275.8|167225.8|686
1716557700000|2024-05-24 13:35:00|167399.3|167349.3|167409.3|167359.3|167413.3|167363.3|167352.1|167302.1|679
1716558000000|2024-05-24 13:40:00|167412.2|167362.2|167357.8|167307.8|167466.1|167416.1|167345.6|167295.6|644
1716558300000|2024-05-24 13:45:00|167358.8|167308.8|167358.7|167308.7|167410.9|167360.9|167355|167305|555
1716558600000|2024-05-24 13:50:00|167359.3|167309.3|167355.4|167305.4|167383.6|167333.6|167341.6|167291.6|560
1716558900000|2024-05-24 13:55:00|167354.4|167304.4|167331.2|167116.4|167384.6|167334.6|167270|167116.4|579
1716559200000|2024-05-24 14:00:00|167290.6|167138.7|167181.7|167131.7|167298.9|167216.1|167132.6|167082.6|870
1716559500000|2024-05-24 14:05:00|167180.3|167130.3|167095.6|167045.6|167189.9|167139.9|167057.1|167007.1|782
1716559800000|2024-05-24 14:10:00|167098.5|167048.5|167118.2|167068.2|167149.1|167099.1|167055.6|167005.6|642
1716560100000|2024-05-24 14:15:00|167117.8|167067.8|167151|167101|167161.8|167111.8|167080.9|167030.9|616
1716560400000|2024-05-24 14:20:00|167151.5|167101.5|167235.7|167185.7|167262.9|167212.9|167135.5|167085.5|532
1716560700000|2024-05-24 14:25:00|167236|167186|167223.4|167173.4|167249.5|167199.5|167190.4|167140.4|623
1716561000000|2024-05-24 14:30:00|167208.2|167158.2|167244.6|167194.6|167265.7|167215.7|167201.7|167151.7|603
1716561300000|2024-05-24 14:35:00|167245.8|167195.8|167311.8|167261.8|167320|167270|167245.8|167195.8|470
1716561600000|2024-05-24 14:40:00|167311.7|167261.7|167305|167255|167322.3|167272.3|167264.9|167214.9|554
1716561900000|2024-05-24 14:45:00|167301.6|167251.6|167302.4|167252.4|167342.7|167292.7|167284.3|167234.3|531
1716562200000|2024-05-24 14:50:00|167303.5|167253.5|167244.3|167194.3|167322.6|167272.6|167227|167177|498
1716562500000|2024-05-24 14:55:00|167245|167195|167249.6|167199.6|167276.6|167226.6|167165.2|167115.2|587
1716562800000|2024-05-24 15:00:00|167250.2|167200.2|167228.5|167178.5|167319.8|167269.8|167215.3|167165.3|648
1716563100000|2024-05-24 15:05:00|167227.9|167177.9|167198|167148|167254.5|167204.5|167196|167146|468
1716563400000|2024-05-24 15:10:00|167198.3|167148.3|167161.1|167111.1|167207.8|167157.8|167156.5|167106.5|477
1716563700000|2024-05-24 15:15:00|167159.5|167109.5|167152.7|167102.7|167187.7|167137.7|167121.2|167071.2|486
1716564000000|2024-05-24 15:20:00|167152.6|167102.6|167129.9|167079.9|167152.6|167102.6|167125.6|167075.6|309
1716564300000|2024-05-24 15:25:00|167128.9|167078.9|167132.8|167082.8|167157.1|167107.1|167119.6|167069.6|383
1716564600000|2024-05-24 15:30:00|167133.8|167083.8|167081.2|167031.2|167133.8|167083.8|167064.6|167014.6|537
1716564900000|2024-05-24 15:35:00|167081.1|167031.1|166968.7|166918.7|167104.5|167054.5|166966.9|166916.9|573
1716565200000|2024-05-24 15:40:00|166969|166919|166973.1|166923.1|166997.5|166947.5|166901.7|166851.7|667
1716565500000|2024-05-24 15:45:00|166973.4|166923.4|166934.3|166884.3|166985|166935|166933.9|166883.9|421
1716565800000|2024-05-24 15:50:00|166933.5|166883.5|166914.6|166864.6|166940.1|166890.1|166875.3|166825.3|489
1716566100000|2024-05-24 15:55:00|166914.3|166864.3|166887.7|166837.7|166943.1|166893.1|166885.9|166835.9|461
1716566400000|2024-05-24 16:00:00|166888.9|166838.9|166836.9|166786.9|166908.5|166858.5|166836.7|166786.7|437
1716566700000|2024-05-24 16:05:00|166837.2|166787.2|166863.4|166813.4|166864.9|166814.9|166763.4|166713.4|421
1716567000000|2024-05-24 16:10:00|166863.9|166813.9|166858.1|166808.1|166891.8|166841.8|166827.9|166777.9|432
1716567300000|2024-05-24 16:15:00|166858|166808|166871.1|166821.1|166892.8|166842.8|166854.8|166804.8|368
1716567600000|2024-05-24 16:20:00|166870.8|166820.8|166860.8|166810.8|166924.3|166874.3|166860.8|166810.8|319
1716567900000|2024-05-24 16:25:00|166860.6|166810.6|166887.3|166837.3|166888.5|166838.5|166841.4|166791.4|402
1716568200000|2024-05-24 16:30:00|166885.8|166835.8|166924.3|166874.3|166939.1|166889.1|166883.6|166833.6|444
1716568500000|2024-05-24 16:35:00|166924.4|166874.4|166893.4|166843.4|166955.2|166905.2|166871.4|166821.4|404
1716568800000|2024-05-24 16:40:00|166893.1|166843.1|166918|166868|166924|166874|166888.8|166838.8|366
1716569100000|2024-05-24 16:45:00|166918.4|166868.4|166996.9|166946.9|167010.8|166960.8|166918.4|166868.4|381
1716569400000|2024-05-24 16:50:00|166997.3|166947.3|166926.9|166876.9|167007.7|166957.7|166919.1|166869.1|372
1716569700000|2024-05-24 16:55:00|166926.5|166876.5|166999.2|166949.2|167143|167093|166917.7|166867.7|526
1716570000000|2024-05-24 17:00:00|166996.8|166946.8|167008.5|166958.5|167019.3|166969.3|166971.2|166921.2|403
1716570300000|2024-05-24 17:05:00|167008|166958|167128.6|167078.6|167134.6|167084.6|166963.9|166913.9|469
1716570600000|2024-05-24 17:10:00|167128.2|167078.2|167086.5|167036.5|167129.1|167079.1|167078.4|167028.4|447
1716570900000|2024-05-24 17:15:00|167085.7|167035.7|167082.5|167032.5|167116.6|167066.6|167075.3|167025.3|362
1716571200000|2024-05-24 17:20:00|167082.9|167032.9|167046.2|166996.2|167088.9|167038.9|167040.4|166990.4|327
1716571500000|2024-05-24 17:25:00|167044.7|166994.7|166966.9|166916.9|167055.1|167005.1|166964.8|166914.8|317
1716571800000|2024-05-24 17:30:00|166966.5|166916.5|166906.6|166856.6|166967.1|166917.1|166903.6|166853.6|399
1716572100000|2024-05-24 17:35:00|166906.1|166856.1|166916.6|166866.6|166917.6|166867.6|166865.9|166815.9|433
1716572400000|2024-05-24 17:40:00|166916.2|166866.2|166955.4|166905.4|166967.4|166917.4|166916.2|166866.2|275
1716572700000|2024-05-24 17:45:00|166955.1|166905.1|166914.4|166864.4|166965.4|166915.4|166911.7|166861.7|336
1716573000000|2024-05-24 17:50:00|166914|166864|166963.9|166913.9|166976.6|166926.6|166913.4|166863.4|412
1716573300000|2024-05-24 17:55:00|166964.2|166914.2|167002|166952|167014.7|166964.7|166949.7|166899.7|452
1716573600000|2024-05-24 18:00:00|167002.4|166952.4|166978.5|166928.5|167015.3|166965.3|166962|166912|487
1716573900000|2024-05-24 18:05:00|166979.1|166929.1|166971.2|166921.2|166980.1|166930.1|166944.9|166894.9|406
1716574200000|2024-05-24 18:10:00|166972|166922|166968.2|166918.2|167002.8|166952.8|166965.4|166915.4|364
1716574500000|2024-05-24 18:15:00|166967.7|166917.7|166962.2|166912.2|166987.5|166937.5|166941.6|166891.6|289
1716574800000|2024-05-24 18:20:00|166962.5|166912.5|166971.3|166921.3|166993.4|166943.4|166961.1|166911.1|372
1716575100000|2024-05-24 18:25:00|166971.7|166921.7|167047.4|166997.4|167057.4|167007.4|166964.7|166914.7|327
1716575400000|2024-05-24 18:30:00|167046.8|166996.8|167028.8|166978.8|167047.8|166997.8|167011.7|166961.7|266
1716575700000|2024-05-24 18:35:00|167028.6|166978.6|167072|167022|167080.2|167030.2|167021|166971|306
1716576000000|2024-05-24 18:40:00|167072.3|167022.3|167069.2|167019.2|167116.6|167066.6|167055.7|167005.7|431
1716576300000|2024-05-24 18:45:00|167069.6|167019.6|167084.4|167034.4|167090.1|167040.1|167065.7|167015.7|391
1716576600000|2024-05-24 18:50:00|167084.1|167034.1|167075.7|167025.7|167100.4|167050.4|167067.3|167017.3|466
1716576900000|2024-05-24 18:55:00|167078.7|167028.7|167082.6|167032.6|167122.6|167072.6|167072.2|167022.2|472
1716577200000|2024-05-24 19:00:00|167083.3|167033.3|167078.2|167028.2|167140.3|167090.3|167070.3|167020.3|537
1716577500000|2024-05-24 19:05:00|167077|167027|167054.9|167004.9|167079.9|167029.9|167049.1|166999.1|389
1716577800000|2024-05-24 19:10:00|167055.5|167005.5|167029.8|166979.8|167056.6|167006.6|167027.1|166977.1|374
1716578100000|2024-05-24 19:15:00|167029.7|166979.7|167020.2|166970.2|167031|166981|167003|166953|508
1716578400000|2024-05-24 19:20:00|167017.9|166967.9|167018.1|166968.1|167045.2|166995.2|167016.2|166966.2|323
1716578700000|2024-05-24 19:25:00|167018.5|166968.5|166919.2|166869.2|167018.5|166968.5|166918.5|166868.5|310
1716579000000|2024-05-24 19:30:00|166919.9|166869.9|166912.7|166862.7|166924.4|166874.4|166884.8|166834.8|315
1716579300000|2024-05-24 19:35:00|166912|166862|166930.4|166880.4|166948.7|166898.7|166908.8|166858.8|393
1716579600000|2024-05-24 19:40:00|166930.6|166880.6|166954.6|166904.6|166966.3|166916.3|166930.1|166880.1|453
1716579900000|2024-05-24 19:45:00|166954.3|166904.3|166965.2|166915.2|166968.7|166918.7|166933.3|166883.3|468
1716580200000|2024-05-24 19:50:00|166966.1|166916.1|166942|166892|166966.1|166916.1|166938.9|166888.9|370
1716580500000|2024-05-24 19:55:00|166941.6|166891.6|166935.1|166885.1|166996|166946|166929.3|166879.3|441
1716580800000|2024-05-24 20:00:00|166930.9|166880.9|167013.3|166888.3|167016.9|166891.9|166930|166822|190
1716581100000|2024-05-24 20:05:00|167014.4|166889.4|166995|166870|167039.5|166914.5|166970.1|166845.1|229
1716581400000|2024-05-24 20:10:00|166995.7|166870.7|166946.8|166821.8|167015.8|166890.8|166943.4|166818.4|240
1716581700000|2024-05-24 20:15:00|166951.3|166826.3|167006.9|166881.9|167018.8|166893.8|166936.4|166811.4|110
1716582000000|2024-05-24 20:20:00|167010.6|166885.6|167012.2|166887.2|167014|166889|166999.3|166874.3|49
1716582300000|2024-05-24 20:25:00|167011.9|166886.9|166959.9|166834.9|167011.9|166919.9|166950.8|166825.8|86
1716582600000|2024-05-24 20:30:00|166960.4|166835.4|166960.2|166835.2|166978.7|166853.7|166952.8|166827.8|130
1716582900000|2024-05-24 20:35:00|166965.3|166840.3|167030.4|166905.4|167038.5|166939.5|166959.1|166834.1|100
1716583200000|2024-05-24 20:40:00|167029.5|166904.5|167035.3|166910.3|167078.3|166953.3|166991.8|166903.7|276
1716583500000|2024-05-24 20:45:00|167037.2|166912.2|167001.4|166876.4|167037.2|166945.6|166953|166864.3|345
1716583800000|2024-05-24 20:50:00|167000|166875|167007.6|166882.6|167007.7|166882.7|166972.4|166847.4|202
1716584100000|2024-05-24 20:55:00|167007|166882|167004|166879|167008.9|166883.9|166987.1|166862.1|105
1716753600000|2024-05-26 20:00:00|167100.9|166745.9|167100.9|166745.9|167100.9|166745.9|167100.9|166745.9|1
1716756300000|2024-05-26 20:45:00|167098.4|166748.4|167125|166815|167125|166815|167078.4|166748.4|3
1716756600000|2024-05-26 20:50:00|167078.4|166768.4|167078.4|166768.4|167078.4|166768.4|167078.4|166768.4|1
1716757200000|2024-05-26 21:00:00|166945.3|166635.3|167086.5|166776.5|167092.5|166782.5|166945.3|166635.3|29
1716757500000|2024-05-26 21:05:00|167091.6|166781.6|167095.2|166785.2|167189.6|166879.6|167062.2|166752.2|47
1716757800000|2024-05-26 21:10:00|166962.8|166652.8|167125|166815|167125|166815|166940.3|166630.3|70
1716758100000|2024-05-26 21:15:00|167123.7|166813.7|167125|166815|167136|166826|167049.6|166739.6|39
1716758400000|2024-05-26 21:20:00|167129|166819|167125|166815|167132|166822|167041.3|166731.3|47
1716758700000|2024-05-26 21:25:00|167126.4|166816.4|167125.7|166815.7|167167|166857|167039.6|166729.6|32
1716759000000|2024-05-26 21:30:00|167125|166815|167110|166800|167141|166831|166947.3|166637.3|114
1716759300000|2024-05-26 21:35:00|167125|166815|167121|166811|167135|166825|167047.7|166737.7|46
1716759600000|2024-05-26 21:40:00|167107.5|166797.5|167134.7|166824.7|167157|166847|167027.9|166717.9|44
1716759900000|2024-05-26 21:45:00|167130|166820|167130|166820|167183|166873|167130|166820|37
1716760200000|2024-05-26 21:50:00|167016.2|166706.2|167116.1|166806.1|167178.2|166868.2|167014.7|166704.7|191
1716760500000|2024-05-26 21:55:00|167116.3|166806.3|167138|166828|167139.1|166829.1|167094.5|166784.5|135
1716760800000|2024-05-26 22:00:00|167131.5|166821.5|167037.9|166835.9|167183.1|166873.1|167037.6|166790.7|117
1716761100000|2024-05-26 22:05:00|167037.7|166837|167112.2|166802.2|167162.3|166854.8|167033.2|166796.7|49
1716761400000|2024-05-26 22:10:00|167112.1|166802.1|167088.2|166778.2|167113.4|166847.3|167017.4|166707.4|104
1716761700000|2024-05-26 22:15:00|167090.1|166780.1|166973.9|166817.2|167090.1|166829.5|166973.9|166719|101
1716762000000|2024-05-26 22:20:00|167017.3|166817.4|167011.1|166816.4|167035.7|166828.6|166971.9|166786.3|41
1716762300000|2024-05-26 22:25:00|166972.2|166818.1|166979.5|166828.5|167036.7|166833.8|166971.1|166814.9|32
1716762600000|2024-05-26 22:30:00|167001.2|166823.1|167029.9|166825.8|167032.1|166832.3|166975.8|166813.7|31
1716762900000|2024-05-26 22:35:00|167031.2|166823.6|167012.8|166815.3|167034|166832.3|166974.7|166815.3|47
1716763200000|2024-05-26 22:40:00|166998.5|166795.8|167014.8|166704.8|167077.5|166809|166961.2|166690.5|64
1716763500000|2024-05-26 22:45:00|166993.5|166683.5|167026.8|166716.8|167035.3|166725.3|166982|166672|48
1716763800000|2024-05-26 22:50:00|166992.5|166682.5|166994|166684|167029.1|166719.1|166909|166599|37
1716764100000|2024-05-26 22:55:00|166993.5|166683.5|167013.7|166703.7|167034.8|166764.8|166903.8|166593.8|36
1716764400000|2024-05-26 23:00:00|167013.5|166703.5|167032.5|166732.8|167034.2|166732.8|166980.8|166680|81
1716764700000|2024-05-26 23:05:00|167031.8|166732.5|167036|166727.3|167040.2|166739.7|166981|166680.5|86
1716765000000|2024-05-26 23:10:00|167037.3|166729.3|167039.1|166730.7|167041.1|166736.8|166956.6|166680.5|173
1716765300000|2024-05-26 23:15:00|167004|166694|167014.6|166704.6|167040.9|166731.5|167000|166690|62
1716765600000|2024-05-26 23:20:00|167015.1|166705.1|167000.5|166690.5|167016.8|166782.3|166955|166689.5|78
1716765900000|2024-05-26 23:25:00|167002|166692|167016.5|166706.5|167027.5|166762|166950|166641|102
1716766200000|2024-05-26 23:30:00|167017|166707|167018.7|166757.7|167055|166837.5|166950|166707|67
1716766500000|2024-05-26 23:35:00|167018|166708|167022|166747.5|167027|166771.7|166950|166696|86
1716766800000|2024-05-26 23:40:00|167021.7|166747.9|167001.8|166750.6|167036.8|166769.1|166999.1|166695.5|183
1716767100000|2024-05-26 23:45:00|167000.8|166749.6|166947.7|166812.3|167042.7|166816.1|166947.7|166711.5|185
1716767400000|2024-05-26 23:50:00|166948.7|166813.3|166937.1|166812.1|167002|166834.4|166930.5|166768.3|230
1716767700000|2024-05-26 23:55:00|166953.1|166792.8|166979.3|166821.6|167009.2|166830.4|166938.6|166742.6|117
1716768000000|2024-05-27 00:00:00|166980.1|166813.2|166901.3|166756.4|166990.5|166865.5|166875.2|166729.1|426
1716768300000|2024-05-27 00:05:00|166901.2|166756.5|166786.4|166661.4|166901.2|166774.5|166756.8|166631.8|728
1716768600000|2024-05-27 00:10:00|166787.8|166662.8|166809|166684|166824.9|166695.3|166737|166625.5|664
1716768900000|2024-05-27 00:15:00|166809.8|166684.8|166840.5|166698|166897.9|166741.3|166782.5|166664.3|553
1716769200000|2024-05-27 00:20:00|166841.3|166698.8|166823.8|166698.8|166915.4|166732.7|166795.3|166670.3|424
1716769500000|2024-05-27 00:25:00|166823.3|166698.3|166813.2|166688.2|166826.5|166701.5|166805.4|166680.4|205
1716769800000|2024-05-27 00:30:00|166816.5|166691.5|166839|166714|166867.5|166742.5|166808.1|166683.1|520
1716770100000|2024-05-27 00:35:00|166838|166713|166838.5|166713.5|166859.3|166734.3|166795.9|166670.9|370
1716770400000|2024-05-27 00:40:00|166825.1|166700.1|166835.3|166710.3|166841.5|166716.5|166806.8|166681.8|127
1716770700000|2024-05-27 00:45:00|166832|166707|166835.8|166710.8|166864.4|166712.2|166826.6|166701.6|73
1716771000000|2024-05-27 00:50:00|166835|166710|166835|166710|166835.5|166710.5|166829.8|166704.8|105
1716771300000|2024-05-27 00:55:00|166834.2|166709.2|166835.2|166710.2|166841|166716|166832.8|166707.8|95
1716771600000|2024-05-27 01:00:00|166834.8|166709.8|166809.6|166684.6|166840.2|166715.2|166805.3|166680.3|160
1716771900000|2024-05-27 01:05:00|166809.2|166684.2|166812.9|166687.9|166820.5|166695.5|166805.9|166680.9|148
1716772200000|2024-05-27 01:10:00|166812.5|166687.5|166825.4|166700.4|166827.3|166702.3|166811.5|166686.5|153
1716772500000|2024-05-27 01:15:00|166826.4|166701.4|166830.3|166705.3|166853.7|166728.7|166816.2|166691.2|261
1716772800000|2024-05-27 01:20:00|166828.4|166703.4|166827.6|166702.6|166851.3|166726.3|166808.3|166683.3|356
1716773100000|2024-05-27 01:25:00|166830.5|166705.5|166829.9|166704.9|166837.6|166712.6|166822.9|166697.9|159
1716773400000|2024-05-27 01:30:00|166827.4|166702.4|166823.8|166698.8|166830.5|166705.5|166818.1|166693.1|179
1716773700000|2024-05-27 01:35:00|166823.5|166698.5|166759.3|166634.3|166845.6|166720.6|166739.6|166614.6|367
1716774000000|2024-05-27 01:40:00|166759|166634|166770.8|166645.8|166771|166646|166756.4|166631.4|202
1716774300000|2024-05-27 01:45:00|166767.8|166642.8|166723.3|166598.3|166771.1|166646.1|166700.5|166575.5|291
1716774600000|2024-05-27 01:50:00|166722.3|166597.3|166747.5|166622.5|166747.5|166622.5|166718.4|166593.4|264
1716774900000|2024-05-27 01:55:00|166745.5|166620.5|166762.1|166637.1|166833.2|166677.6|166702.2|166577.2|378
1716775200000|2024-05-27 02:00:00|166762.2|166637.2|166829.4|166704.4|166841.4|166716.4|166752.5|166627.5|527
1716775500000|2024-05-27 02:05:00|166829.8|166704.8|166845.1|166720.1|166849.5|166724.5|166817.2|166692.2|364
1716775800000|2024-05-27 02:10:00|166845.7|166720.7|166842.8|166717.8|166859.8|166734.8|166823.6|166693|215
1716776100000|2024-05-27 02:15:00|166842.3|166717.3|166835.6|166710.6|166844.1|166719.1|166826.1|166701.1|291
1716776400000|2024-05-27 02:20:00|166835.2|166710.2|166835.4|166710.4|166839.8|166714.8|166829|166704|143
1716776700000|2024-05-27 02:25:00|166839.3|166714.3|166742.7|166617.7|166840.3|166715.3|166735.3|166610.3|319
1716777000000|2024-05-27 02:30:00|166740.1|166615.1|166874.3|166749.3|166893.1|166768.1|166733.7|166608.7|632
1716777300000|2024-05-27 02:35:00|166874|166749|166844|166719|166916.3|166783.6|166834.5|166709.5|367
1716777600000|2024-05-27 02:40:00|166841.4|166716.4|166777.1|166652.1|166861|166736|166753|166628|409
1716777900000|2024-05-27 02:45:00|166776.5|166651.5|166782.5|166657.5|166782.5|166657.5|166763.9|166638.9|276
1716778200000|2024-05-27 02:50:00|166781.1|166656.1|166775|166650|166787.9|166662.9|166767.5|166642.5|173
1716778500000|2024-05-27 02:55:00|166774.5|166649.5|166756.8|166631.8|166804|166679|166750|166625|165
1716778800000|2024-05-27 03:00:00|166757.5|166632.5|166853.7|166726.2|166873.4|166737.7|166754.8|166629.8|292
1716779100000|2024-05-27 03:05:00|166858.9|166725.7|166822.1|166697.1|166873.1|166741.9|166782|166663|697
1716779400000|2024-05-27 03:10:00|166822.3|166697.3|166781.5|166656.5|166833.7|166704|166749|166620.4|426
1716779700000|2024-05-27 03:15:00|166782.3|166657.3|166794.6|166669.6|166804.5|166679.5|166770.2|166645.2|191
1716780000000|2024-05-27 03:20:00|166794.2|166669.2|166813.5|166688.5|166815.5|166690.5|166794.2|166669.2|117
1716780300000|2024-05-27 03:25:00|166812.5|166687.5|166809.5|166684.5|166813.5|166688.5|166796.7|166671.7|73
1716780600000|2024-05-27 03:30:00|166808.5|166683.5|166810.5|166685.5|166817.6|166692.6|166798.8|166673.8|83
1716780900000|2024-05-27 03:35:00|166810|166685|166829.8|166704.8|166839.1|166714.1|166801.5|166653|133
1716781200000|2024-05-27 03:40:00|166829|166704|166840.8|166715.8|166844.6|166719.6|166821.5|166696.5|135
1716781500000|2024-05-27 03:45:00|166843|166718|166829.8|166704.8|166843.9|166718.9|166823.8|166698.8|196
1716781800000|2024-05-27 03:50:00|166830.5|166705.5|166814.1|166689.1|166839.8|166714.8|166808.2|166683.2|219
1716782100000|2024-05-27 03:55:00|166813.8|166688.8|166835|166710|166844|166719|166786.3|166661.3|265
1716782400000|2024-05-27 04:00:00|166839.3|166714.3|166830|166705|166859.8|166734.8|166818.1|166693.1|299
1716782700000|2024-05-27 04:05:00|166829|166704|166867.6|166742.6|166874.3|166749.3|166825.8|166700.8|414
1716783000000|2024-05-27 04:10:00|166868.1|166743.1|166850.8|166725.8|166870.9|166777.3|166810.8|166714.8|393
1716783300000|2024-05-27 04:15:00|166850.1|166725.1|166839.9|166714.9|166872.5|166786.9|166816.5|166708.6|390
1716783600000|2024-05-27 04:20:00|166839.1|166714.1|166842.8|166717.8|166849.5|166724.5|166836.5|166711.5|257
1716783900000|2024-05-27 04:25:00|166843.8|166718.8|166839.7|166714.7|166845.5|166720.5|166815.5|166690.5|88
1716784200000|2024-05-27 04:30:00|166839.5|166714.5|166828.4|166703.4|166855.9|166730.9|166828.4|166703.4|205
1716784500000|2024-05-27 04:35:00|166849.3|166724.3|166853.5|166728.5|166860.6|166735.6|166839|166714|291
1716784800000|2024-05-27 04:40:00|166852.5|166727.5|166852.2|166727.2|166857.2|166732.2|166836.3|166711.3|258
1716785100000|2024-05-27 04:45:00|166852.5|166727.5|166840.3|166715.3|166853.1|166728.1|166830|166705|131
1716785400000|2024-05-27 04:50:00|166839.3|166714.3|166825.7|166700.7|166852.3|166727.3|166815.7|166690.7|398
1716785700000|2024-05-27 04:55:00|166825.4|166700.4|166795.3|166670.3|166827|166702|166793.7|166668.7|94
1716786000000|2024-05-27 05:00:00|166795.6|166670.6|166804.2|166679.2|166804.2|166679.2|166794.1|166669.1|101
1716786300000|2024-05-27 05:05:00|166803.8|166678.8|166812.9|166687.9|166813.3|166688.3|166799|166674|119
1716786600000|2024-05-27 05:10:00|166811.2|166686.2|166819.5|166694.5|166826.5|166701.5|166799.8|166674.8|418
1716786900000|2024-05-27 05:15:00|166819.2|166694.2|166793.3|166668.3|166822.1|166697.1|166774.9|166649.9|290
1716787200000|2024-05-27 05:20:00|166794.8|166669.8|166792.1|166667.1|166798.3|166673.3|166788|166663|301
1716787500000|2024-05-27 05:25:00|166792.5|166667.5|166765.9|166640.9|166797.5|166683.8|166724.2|166632.5|135
1716787800000|2024-05-27 05:30:00|166766.6|166641.6|166890.8|166765.8|166895.9|166770.9|166756.3|166631.3|618
1716788100000|2024-05-27 05:35:00|166893.3|166768.3|166900.5|166775.5|166915.8|166790.8|166884.4|166759.4|377
1716788400000|2024-05-27 05:40:00|166900.1|166775.1|166897.3|166772.3|166901.7|166776.7|166881.3|166756.3|177
1716788700000|2024-05-27 05:45:00|166895.9|166770.9|166905.2|166780.2|166917.6|166792.6|166878.8|166753.8|353
1716789000000|2024-05-27 05:50:00|166906.1|166781.1|166878.3|166753.3|166925.1|166800.1|166860.7|166735.7|568
1716789300000|2024-05-27 05:55:00|166880.5|166755.5|166883.5|166758.5|166895.1|166770.1|166850.3|166725.3|626
1716789600000|2024-05-27 06:00:00|166873.9|166748.9|166903.6|166778.6|166925.9|166800.9|166869.8|166744.8|588
1716789900000|2024-05-27 06:05:00|166904.7|166779.7|166857.6|166732.6|166929|166804|166823.4|166728.3|729
1716790200000|2024-05-27 06:10:00|166855.5|166730.5|166869.3|166744.3|166882.6|166757.6|166840.5|166715.5|728
1716790500000|2024-05-27 06:15:00|166870.3|166745.3|166870.7|166745.7|166887.1|166762.1|166850.8|166725.8|821
1716790800000|2024-05-27 06:20:00|166870.4|166745.4|166844.5|166719.5|166871.4|166746.4|166829.1|166704.1|604
1716791100000|2024-05-27 06:25:00|166844.9|166719.9|166824.6|166699.6|166862.8|166737.8|166788.8|166663.8|586
1716791400000|2024-05-27 06:30:00|166823|166698|166783.5|166733.5|166844.2|166740.2|166779.2|166691.2|540
1716791700000|2024-05-27 06:35:00|166784.3|166734.3|166800.5|166675.5|166836.8|166751.6|166747.7|166656.3|609
1716792000000|2024-05-27 06:40:00|166800.7|166675.7|166815.9|166690.9|166819|166707.4|166751.6|166661.8|461
1716792300000|2024-05-27 06:45:00|166816|166691|166805.5|166680.5|166816.5|166691.5|166791.3|166666.3|332
1716792600000|2024-05-27 06:50:00|166805.3|166680.3|166801.9|166676.9|166818.2|166693.2|166790.6|166665.6|515
1716792900000|2024-05-27 06:55:00|166802|166677|166850|166725|166853.1|166728.1|166793.2|166668.2|643
1716793200000|2024-05-27 07:00:00|166861.4|166736.4|166916.5|166791.5|166921.4|166826.3|166843.3|166718.3|741
1716793500000|2024-05-27 07:05:00|166917.2|166792.2|166862.1|166737.1|166924.7|166833.8|166791.6|166711.7|600
1716793800000|2024-05-27 07:10:00|166861.3|166736.3|166885.7|166760.7|166899.9|166774.9|166842.5|166717.5|522
1716794100000|2024-05-27 07:15:00|166885.4|166760.4|166908|166783|166940.3|166815.3|166840.9|166753.1|505
1716794400000|2024-05-27 07:20:00|166907.8|166782.8|166873|166748|166918.7|166798.9|166844.9|166734.2|463
1716794700000|2024-05-27 07:25:00|166871.8|166746.8|166906.2|166781.2|166916.1|166829.9|166854.5|166729.5|478
1716795000000|2024-05-27 07:30:00|166905.5|166780.5|167002.7|166877.7|167016.3|166891.3|166900.2|166775.2|602
1716795300000|2024-05-27 07:35:00|167002.3|166877.3|167049.8|166924.8|167073.3|166948.3|167001.8|166876.8|613
1716795600000|2024-05-27 07:40:00|167051.7|166926.7|167056.2|166931.2|167075.3|166950.3|167032.7|166907.7|570
1716795900000|2024-05-27 07:45:00|167057.1|166932.1|167078.6|166953.6|167078.6|166953.6|167042.8|166917.8|598
1716796200000|2024-05-27 07:50:00|167078.4|166953.4|167065.7|166940.7|167078.4|166988.1|167021.2|166901.4|445
1716796500000|2024-05-27 07:55:00|167065.6|166940.6|166928.7|166803.7|167066.1|166941.1|166918.5|166793.5|529
1716796800000|2024-05-27 08:00:00|166928.9|166803.9|167011.2|166886.2|167019.9|166910.1|166919|166794|460
1716797100000|2024-05-27 08:05:00|167011.3|166886.3|166995|166870|167026.6|166914.6|166954.1|166839.6|440
1716797400000|2024-05-27 08:10:00|166994.9|166869.9|167021.7|166896.7|167047.7|166922.7|166959.9|166849.6|436
1716797700000|2024-05-27 08:15:00|167021.2|166896.2|166999|166874|167043.4|166918.4|166990|166865|436
1716798000000|2024-05-27 08:20:00|166998.3|166873.3|166997.3|166872.3|167008.8|166883.8|166984.5|166859.5|412
1716798300000|2024-05-27 08:25:00|166997.4|166872.4|167002.1|166877.1|167011.6|166925.8|166960.4|166845.4|556
1716798600000|2024-05-27 08:30:00|166963.8|166913.8|166969.2|166844.2|167000.5|166916.7|166925.4|166800.4|359
1716798900000|2024-05-27 08:35:00|166968.7|166843.7|166970.2|166845.2|166977.9|166852.9|166963.3|166838.3|512
1716799200000|2024-05-27 08:40:00|166971.3|166846.3|166981.1|166856.1|166982.8|166886.4|166932.3|166842.9|494
1716799500000|2024-05-27 08:45:00|166980.4|166855.4|167005.8|166880.8|167016.8|166891.8|166963.5|166838.5|354
1716799800000|2024-05-27 08:50:00|167005.6|166880.6|167046|166921|167046.8|166958.5|166995.9|166877.5|663
1716800100000|2024-05-27 08:55:00|167045.3|166920.3|167016.6|166891.6|167046.7|166926|166962.5|166872.7|518
1716800400000|2024-05-27 09:00:00|167017.7|166892.7|167002.3|166877.3|167019.2|166894.2|166987.8|166862.8|477
1716800700000|2024-05-27 09:05:00|167001.2|166876.2|166967.1|166842.1|167007.7|166893.2|166927.3|166836.1|500
1716801000000|2024-05-27 09:10:00|166966.1|166841.1|166963.6|166838.6|166983.4|166890.2|166926.8|166835.7|555
1716801300000|2024-05-27 09:15:00|166964.2|166839.2|166951.3|166826.3|166965.5|166866|166912.5|166789.9|478
1716801600000|2024-05-27 09:20:00|166953.4|166828.4|166922.2|166872.2|166981.8|166885.3|166920.8|166826.3|430
1716801900000|2024-05-27 09:25:00|166922.5|166872.5|166930.1|166805.1|166968.3|166879.4|166893|166799|382
1716802200000|2024-05-27 09:30:00|166930.5|166805.5|166967.9|166842.9|166973.1|166872|166896.4|166805.5|418
1716802500000|2024-05-27 09:35:00|166967.6|166842.6|166969.7|166844.7|166973|166848|166942.7|166817.7|425
1716802800000|2024-05-27 09:40:00|166969.9|166844.9|166981.2|166856.2|166981.2|166891|166928|166837.2|414
1716803100000|2024-05-27 09:45:00|166978.5|166853.5|166980|166855|166982.2|166892|166935.2|166841.1|321
1716803400000|2024-05-27 09:50:00|166980.2|166855.2|166977|166852|166981.2|166856.2|166945.3|166820.3|355
1716803700000|2024-05-27 09:55:00|166975.3|166850.3|166901.3|166851.3|166976.4|166852|166895.8|166803.9|498
1716804000000|2024-05-27 10:00:00|166901.2|166851.2|166908.4|166783.4|166939.4|166851.2|166898.9|166773.9|667
1716804300000|2024-05-27 10:05:00|166907.4|166782.4|166927.6|166802.6|166931.1|166826.2|166866.4|166778.1|398
1716804600000|2024-05-27 10:10:00|166928.6|166803.6|166922.6|166797.6|166944.5|166819.5|166917.4|166792.4|381
1716804900000|2024-05-27 10:15:00|166923.6|166798.6|166913.5|166788.5|166930.2|166805.2|166910.2|166785.2|681
1716805200000|2024-05-27 10:20:00|166916.6|166791.6|166920.8|166795.8|166936.6|166811.6|166911.9|166786.9|662
1716805500000|2024-05-27 10:25:00|166921.5|166796.5|166917.8|166792.8|166933.2|166808.2|166907.6|166782.6|704
1716805800000|2024-05-27 10:30:00|166917.4|166792.4|166852.4|166727.4|166925.7|166800.7|166846.5|166721.5|678
1716806100000|2024-05-27 10:35:00|166853.3|166728.3|166839.7|166714.7|166858|166733|166834.3|166709.3|495
1716806400000|2024-05-27 10:40:00|166840.1|166715.1|166892.9|166767.9|166907|166782|166833.6|166708.6|556
1716806700000|2024-05-27 10:45:00|166896|166771|166893.8|166768.8|166906.1|166781.1|166879.1|166754.1|443
1716807000000|2024-05-27 10:50:00|166892.9|166767.9|166890.4|166765.4|166898.1|166811.2|166853.5|166760.2|517
1716807300000|2024-05-27 10:55:00|166888.4|166763.4|166895.7|166770.7|166903.5|166778.5|166880|166755|479
1716807600000|2024-05-27 11:00:00|166895.5|166770.5|166852.8|166727.8|166900|166775|166848.3|166723.3|447
1716807900000|2024-05-27 11:05:00|166853|166728|166847.6|166722.6|166858|166733|166845.5|166720.5|622
1716808200000|2024-05-27 11:10:00|166849.6|166724.6|166857.9|166732.9|166866.4|166741.4|166841.4|166716.4|669
1716808500000|2024-05-27 11:15:00|166857.6|166732.6|166848.8|166723.8|166865.5|166740.5|166848.8|166723.8|444
1716808800000|2024-05-27 11:20:00|166847.2|166722.2|166838.8|166713.8|166857.3|166732.3|166821.9|166696.9|671
1716809100000|2024-05-27 11:25:00|166838.3|166713.3|166840.4|166715.4|166845.4|166749.5|166790|166694.9|588
1716809400000|2024-05-27 11:30:00|166839.5|166714.5|166802.4|166752.4|166841.2|166758.4|166794.5|166714.5|465
1716809700000|2024-05-27 11:35:00|166803|166753|166802.2|166752.2|166836.8|166755.7|166783.2|166706.8|447
1716810000000|2024-05-27 11:40:00|166802.9|166752.9|166837.8|166712.8|166844|166756.7|166796.9|166701.6|325
1716810300000|2024-05-27 11:45:00|166837.4|166712.4|166801.1|166751.1|166840.4|166755.9|166787.9|166710.9|450
1716810600000|2024-05-27 11:50:00|166801.7|166751.7|166773|166723|166803.8|166753.8|166771|166721|570
1716810900000|2024-05-27 11:55:00|166769.7|166719.7|166795.4|166670.4|166818.7|166733.8|166767.7|166670.4|541
1716811200000|2024-05-27 12:00:00|166755.7|166705.7|166822.9|166772.9|166936.1|166813.1|166734.6|166684.6|858
1716811500000|2024-05-27 12:05:00|166823|166773|166861.6|166811.6|166900.8|166814.3|166799.9|166704.7|768
1716811800000|2024-05-27 12:10:00|166861.3|166811.3|166860|166810|166905.4|166855.4|166826.6|166776.6|564
1716812100000|2024-05-27 12:15:00|166861.6|166811.6|166918|166868|166967.8|166881.7|166853.5|166771.6|655
1716812400000|2024-05-27 12:20:00|166917.8|166867.8|166908.2|166858.2|166930.8|166873.4|166882.7|166787.4|680
1716812700000|2024-05-27 12:25:00|166907.8|166857.8|166866.5|166816.5|166917.4|166859.6|166854|166771.1|749
1716813000000|2024-05-27 12:30:00|166858.6|166808.6|166883.9|166833.9|166915.4|166838|166851.1|166779.8|621
1716813300000|2024-05-27 12:35:00|166884.3|166834.3|166932.9|166882.9|166973.7|166890.9|166884.3|166813.2|588
1716813600000|2024-05-27 12:40:00|166934.2|166884.2|166909.1|166859.1|166970|166889.1|166891.4|166840.1|676
1716813900000|2024-05-27 12:45:00|166909|166859|166861.2|166811.2|166919.2|166869.2|166855.2|166805.2|721
1716814200000|2024-05-27 12:50:00|166859|166809|166813.3|166763.3|166890|166814.1|166800.6|166741.4|705
1716814500000|2024-05-27 12:55:00|166814.3|166764.3|166813.5|166763.5|166823.2|166773.2|166796.8|166746.8|812
1716814800000|2024-05-27 13:00:00|166814.1|166764.1|166860.4|166735.4|166860.4|166772.4|166794.7|166671.9|747
1716815100000|2024-05-27 13:05:00|166860|166735|166853.1|166728.1|166885.8|166760.8|166846.9|166721.9|618
1716815400000|2024-05-27 13:10:00|166851|166726|166867.8|166742.8|166872.5|166747.5|166828.5|166703.5|766
1716815700000|2024-05-27 13:15:00|166868.5|166743.5|166807.9|166682.9|166876.8|166751.8|166784.4|166674.8|701
1716816000000|2024-05-27 13:20:00|166807.3|166682.3|166783.3|166658.3|166826.6|166719.2|166711.4|166654.5|661
1716816300000|2024-05-27 13:25:00|166783.1|166658.1|166744.1|166694.1|166802.7|166703|166742.8|166649.7|803
1716816600000|2024-05-27 13:30:00|166743.7|166693.7|166809.7|166684.7|166824.8|166728.8|166741.4|166658.7|784
1716816900000|2024-05-27 13:35:00|166809.1|166684.1|166797.2|166672.2|166819.1|166723.6|166755.1|166656.3|599
1716817200000|2024-05-27 13:40:00|166797.7|166672.7|166750.7|166700.7|166813.1|166705.3|166746.9|166644.5|611
1716817500000|2024-05-27 13:45:00|166752.7|166702.7|166723|166673|166787.2|166703.3|166720.2|166643.6|505
1716817800000|2024-05-27 13:50:00|166723.6|166673.6|166712.1|166587.1|166761.9|166674.4|166671.3|166570.4|580
1716818100000|2024-05-27 13:55:00|166710.5|166585.5|166702.1|166577.1|166737.7|166652.2|166690.7|166565.7|693
1716818400000|2024-05-27 14:00:00|166702.7|166577.7|166722.5|166597.5|166739.3|166648.9|166683.5|166575.8|749
1716818700000|2024-05-27 14:05:00|166723.5|166598.5|166775.5|166650.5|166829.2|166704.2|166700.1|166575.1|634
1716819000000|2024-05-27 14:10:00|166776|166651|166794.8|166669.8|166798|166699.4|166735.1|166612.9|499
1716819300000|2024-05-27 14:15:00|166793.2|166668.2|166725.7|166600.7|166823.3|166731.2|166708.9|166583.9|589
1716819600000|2024-05-27 14:20:00|166725.8|166600.8|166681.8|166631.8|166744.8|166641.2|166670.8|166584.5|456
1716819900000|2024-05-27 14:25:00|166682.4|166632.4|166592|166542|166686.1|166632.8|166581.7|166504.1|530
1716820200000|2024-05-27 14:30:00|166592.4|166542.4|166607.6|166482.6|166674|166549|166578|166453|527
1716820500000|2024-05-27 14:35:00|166609.7|166484.7|166550.7|166425.7|166630.1|166505.1|166533.7|166408.7|540
1716820800000|2024-05-27 14:40:00|166552.7|166427.7|166508.6|166383.6|166556|166461.3|166471.3|166368.9|423
1716821100000|2024-05-27 14:45:00|166508.9|166383.9|166574.8|166449.8|166601.6|166476.6|166501|166376|584
1716821400000|2024-05-27 14:50:00|166575.3|166450.3|166614.8|166489.8|166630|166505|166528|166403|529
1716821700000|2024-05-27 14:55:00|166616|166491|166535.7|166410.7|166625.6|166500.6|166518.7|166393.7|659
1716822000000|2024-05-27 15:00:00|166534.1|166409.1|166500.8|166375.8|166541.9|166428.9|166448|166357.8|590
1716822300000|2024-05-27 15:05:00|166508.3|166383.3|166578.2|166453.2|166581.1|166482|166452.6|166364.1|401
1716822600000|2024-05-27 15:10:00|166578.8|166453.8|166527.7|166477.7|166585.9|166500.7|166500|166413.7|641
1716822900000|2024-05-27 15:15:00|166528.2|166478.2|166519.4|166469.4|166571.1|166487.4|166504.5|166418.5|733
1716823200000|2024-05-27 15:20:00|166521.2|166471.2|166566.5|166441.5|166568.5|166487|166508.9|166432.3|707
1716823500000|2024-05-27 15:25:00|166566.6|166441.6|166606.6|166481.6|166609.8|166513|166506.7|166433.8|758
1716823800000|2024-05-27 15:30:00|166608.8|166483.8|166586.8|166461.8|166614.4|166517.7|166546.2|166452.6|675
1716824100000|2024-05-27 15:35:00|166590.3|166465.3|166552.4|166427.4|166599.5|166504.2|166510.7|166423.2|536
1716824400000|2024-05-27 15:40:00|166548|166423|166539.6|166414.6|166548|166458.9|166494.8|166404.9|595
1716824700000|2024-05-27 15:45:00|166539.9|166414.9|166506.1|166456.1|166545.3|166463.4|166498.9|166403.8|364
1716825000000|2024-05-27 15:50:00|166504.5|166454.5|166560.2|166435.2|166560.5|166471.2|166490|166402.2|591
1716825300000|2024-05-27 15:55:00|166559.9|166434.9|166622.6|166497.6|166630.4|166505.4|166524|166433|629
1716825600000|2024-05-27 16:00:00|166627.9|166502.9|166567|166517|166642.8|166518.6|166540.1|166458.6|565
1716825900000|2024-05-27 16:05:00|166567.6|166517.6|166601.1|166476.1|166617.9|166535.5|166547.7|166459.1|547
1716826200000|2024-05-27 16:10:00|166601.5|166476.5|166588.3|166463.3|166602.8|166518.7|166545.9|166426.2|546
1716826500000|2024-05-27 16:15:00|166582.3|166457.3|166577.9|166452.9|166589.4|166506.7|166539.2|166447.5|725
1716826800000|2024-05-27 16:20:00|166578.2|166453.2|166577.9|166452.9|166601.8|166517|166530.8|166444.9|605
1716827100000|2024-05-27 16:25:00|166578.2|166453.2|166578.1|166453.1|166589.5|166464.5|166571.6|166446.6|349
1716827400000|2024-05-27 16:30:00|166576.4|166451.4|166571.5|166446.5|166593.6|166468.6|166565.5|166440.5|333
1716827700000|2024-05-27 16:35:00|166572.1|166447.1|166576.4|166451.4|166584.3|166459.3|166564|166439|323
1716828000000|2024-05-27 16:40:00|166576|166451|166539.4|166489.4|166582.9|166503.2|166525.1|166437.7|258
1716828300000|2024-05-27 16:45:00|166539.9|166489.9|166539.1|166489.1|166545.8|166495.8|166523.2|166473.2|421
1716828600000|2024-05-27 16:50:00|166539.8|166489.8|166554.5|166504.5|166623.8|166536.4|166537|166463.5|358
1716828900000|2024-05-27 16:55:00|166555|166505|166568|166518|166642|166541.5|166555|166472|319
1716829200000|2024-05-27 17:00:00|166567|166517|166637|166512|166689.9|166574.5|166567|166502|429
1716829500000|2024-05-27 17:05:00|166637.1|166512.1|166657.2|166532.2|166660.7|166546.8|166589.1|166501.3|217
1716829800000|2024-05-27 17:10:00|166623.5|166573.5|166620|166570|166668.9|166578.5|166619|166526.7|121
1716830100000|2024-05-27 17:15:00|166619|166569|166607.5|166482.5|166667|166572.5|166593.3|166468.3|286
1716830400000|2024-05-27 17:20:00|166608|166483|166561|166436|166610.3|166485.3|166507.5|166388.2|396
1716830700000|2024-05-27 17:25:00|166562.3|166437.3|166566.2|166441.2|166578.3|166452.4|166556.8|166431.8|384
1716831000000|2024-05-27 17:30:00|166565|166440|166634.1|166509.1|166637.1|166512.1|166554.3|166429.3|327
1716831300000|2024-05-27 17:35:00|166633.9|166508.9|166722.6|166597.6|166724.6|166606.5|166598.4|166504|273
1716831600000|2024-05-27 17:40:00|166684|166634|166708|166658|166765.4|166667.8|166680.4|166588.1|360
1716831900000|2024-05-27 17:45:00|166707.5|166657.5|166697.7|166572.7|166736.8|166662.5|166677|166572|140
1716832200000|2024-05-27 17:50:00|166697.3|166572.3|166653.5|166603.5|166702.9|166613.3|166647.4|166566.4|109
1716832500000|2024-05-27 17:55:00|166656|166606|166664.9|166614.9|166666.9|166616.9|166649.2|166599.2|82
1716832800000|2024-05-27 18:00:00|166663.2|166613.2|166697.5|166647.5|166739.3|166652.4|166659.3|166593.6|275
1716833100000|2024-05-27 18:05:00|166699.5|166649.5|166679.6|166629.6|166740|166653|166677.4|166589.3|61
1716833400000|2024-05-27 18:10:00|166679.1|166629.1|166676.7|166626.7|166713.9|166633.6|166665.3|166577.2|173
1716833700000|2024-05-27 18:15:00|166674.4|166624.4|166674.8|166624.8|166677.7|166627.7|166667|166617|192
1716834000000|2024-05-27 18:20:00|166675.5|166625.5|166677.2|166627.2|166714.1|166633.1|166672.1|166575.8|70
1716834300000|2024-05-27 18:25:00|166676.7|166626.7|166682.3|166632.3|166717.9|166636.5|166672.8|166586|57
1716834600000|2024-05-27 18:30:00|166681.6|166631.6|166651.8|166526.8|166713.4|166633.6|166645.8|166522.5|150
1716834900000|2024-05-27 18:35:00|166651.2|166526.2|166689.9|166564.9|166699.8|166614.6|166610.5|166516.7|190
1716835200000|2024-05-27 18:40:00|166689.5|166564.5|166661.5|166611.5|166700.7|166619.2|166653.6|166564.3|95
1716835500000|2024-05-27 18:45:00|166661.7|166611.7|166697.1|166572.1|166703.5|166613.2|166654.5|166570.1|94
1716835800000|2024-05-27 18:50:00|166657.5|166607.5|166643.7|166593.7|166694.1|166611.6|166637.3|166551.2|406
1716836100000|2024-05-27 18:55:00|166643.4|166593.4|166642.6|166592.6|166646|166596|166634.2|166584.2|173
1716836400000|2024-05-27 19:00:00|166642.9|166592.9|166643.5|166593.5|166683|166596.2|166637.3|166548.9|98
1716836700000|2024-05-27 19:05:00|166644|166594|166647.2|166597.2|166683|166600.3|166640|166547.1|88
1716837000000|2024-05-27 19:10:00|166647.8|166597.8|166647.8|166597.8|166682.4|166600|166638|166548.9|131
1716837300000|2024-05-27 19:15:00|166649.9|166599.9|166646.1|166596.1|166688.6|166601.4|166642.1|166552.5|197
1716837600000|2024-05-27 19:20:00|166641.1|166591.1|166641.5|166591.5|166683.3|166597.6|166639.5|166554.3|48
1716837900000|2024-05-27 19:25:00|166642.3|166592.3|166644.2|166594.2|166652|166602|166637.8|166587.8|73
1716838200000|2024-05-27 19:30:00|166644.1|166594.1|166649.3|166599.3|166654.3|166604.3|166642.2|166592.2|73
1716838500000|2024-05-27 19:35:00|166647.7|166597.7|166687.7|166562.7|166687.7|166602|166643.7|166553.8|75
1716838800000|2024-05-27 19:40:00|166687.5|166562.5|166647.6|166597.6|166688.2|166603|166641.1|166562.5|98
1716839100000|2024-05-27 19:45:00|166648.2|166598.2|166615.6|166565.6|166686.2|166600.2|166615.1|166521.4|146
1716839400000|2024-05-27 19:50:00|166615.1|166565.1|166677.9|166552.9|166677.9|166577.7|166613.7|166520.5|137
1716839700000|2024-05-27 19:55:00|166677.6|166552.6|166658.8|166533.8|166678.7|166599.6|166621.9|166532.4|152
1716840000000|2024-05-27 20:00:00|166659.7|166534.7|166666.2|166541.2|166669.2|166575.6|166616.4|166524|42
1716840300000|2024-05-27 20:05:00|166669.2|166544.2|166693|166568|166695|166581.5|166626|166540|53
1716840600000|2024-05-27 20:10:00|166693.2|166568.2|166722.8|166597.8|166723.9|166598.9|166684.2|166559.2|147
1716840900000|2024-05-27 20:15:00|166722.7|166597.7|166683.6|166558.6|166722.7|166597.7|166683.6|166558.6|56
1716841200000|2024-05-27 20:20:00|166679.7|166554.7|166699.5|166574.5|166712.1|166587.1|166679.7|166554.7|24
1716841500000|2024-05-27 20:25:00|166714.2|166589.2|166708.4|166583.4|166722.5|166597.5|166702.9|166577.9|30
1716841800000|2024-05-27 20:30:00|166707.8|166582.8|166699.5|166574.5|166711.5|166586.5|166697.2|166572.2|24
1716842100000|2024-05-27 20:35:00|166705.4|166580.4|166703.7|166578.7|166718.9|166593.9|166687.2|166562.2|103
1716842400000|2024-05-27 20:40:00|166699.9|166574.9|166706.4|166581.4|166713.1|166588.1|166693.3|166568.3|82
1716842700000|2024-05-27 20:45:00|166712.1|166587.1|166709.6|166584.6|166725.2|166600.2|166697.4|166572.4|49
1716843000000|2024-05-27 20:50:00|166710.5|166585.5|166727.4|166602.4|166747.6|166622.6|166705.7|166580.7|121
1716843300000|2024-05-27 20:55:00|166725|166600|166822.1|166512.1|166830.9|166614.7|166714.5|166485.6|93
1716843600000|2024-05-27 21:00:00|166822.2|166512.2|166836.5|166526.5|166867.8|166557.8|166794.4|166484.4|15
1716843900000|2024-05-27 21:05:00|166818.9|166508.9|167114.9|166804.9|167212.2|166902.2|166722.9|166412.9|63
1716844200000|2024-05-27 21:10:00|167113.8|166803.8|167060.2|166750.2|167113.8|166803.8|166757.6|166447.6|125
1716844500000|2024-05-27 21:15:00|167089.7|166779.7|167112.6|166802.6|167137.2|166827.2|167081.6|166771.6|32
1716844800000|2024-05-27 21:20:00|167112.4|166802.4|167131|166821|167196.3|166886.3|167096.4|166786.4|23
1716845100000|2024-05-27 21:25:00|167102.5|166792.5|166989.5|166679.5|167114.9|166804.9|166906|166596|61
1716845400000|2024-05-27 21:30:00|166992.6|166682.6|167006.1|166696.1|167008.8|166698.8|166954.9|166644.9|68
1716845700000|2024-05-27 21:35:00|167003.1|166693.1|166955.7|166645.7|167005.5|166695.5|166923.4|166613.4|117
1716846000000|2024-05-27 21:40:00|166959.1|166649.1|166852.5|166542.5|167027.2|166717.2|166840.8|166530.8|86
1716846300000|2024-05-27 21:45:00|166848.4|166538.4|166946.7|166636.7|166948.9|166638.9|166827.1|166517.1|397
1716846600000|2024-05-27 21:50:00|166946.9|166636.9|166969.4|166659.4|166979.3|166669.3|166905.6|166595.6|77
1716846900000|2024-05-27 21:55:00|166969.2|166659.2|166904.5|166594.5|167029|166719|166895.9|166585.9|65
1716847200000|2024-05-27 22:00:00|166900.5|166590.5|166744.4|166606.5|166900.5|166610.5|166732.5|166523.5|148
1716847500000|2024-05-27 22:05:00|166737.5|166612.5|166727.2|166577.4|166759.5|166629.8|166727.2|166576.9|47
1716847800000|2024-05-27 22:10:00|166724.6|166583.3|166753|166628|166771.4|166633.8|166724.5|166583.3|151
1716848100000|2024-05-27 22:15:00|166752.9|166627.9|166756.5|166631.5|166758.4|166633.4|166748|166623|29
1716848400000|2024-05-27 22:20:00|166756.4|166631.4|166751.1|166626.1|166756.4|166631.4|166747.5|166622.5|25
1716848700000|2024-05-27 22:25:00|166751.4|166626.4|166752.8|166627.8|166757.9|166632.9|166748|166623|30
1716849000000|2024-05-27 22:30:00|166756.9|166631.9|166761.6|166636.6|166770.8|166645.8|166749.5|166624.5|43
1716849300000|2024-05-27 22:35:00|166765.3|166640.3|166769.9|166644.9|166773.8|166648.8|166764|166639|30
1716849600000|2024-05-27 22:40:00|166769.3|166644.3|166762.3|166637.3|166769.9|166644.9|166762.3|166637.3|20
1716849900000|2024-05-27 22:45:00|166763.2|166638.2|166761.4|166636.4|166763.4|166638.4|166758.7|166633.7|22
1716850200000|2024-05-27 22:50:00|166759.8|166634.8|166729.7|166604.7|166759.8|166634.8|166728.7|166603.7|24
1716850500000|2024-05-27 22:55:00|166726.1|166601.1|166724.8|166599.8|166731.2|166606.2|166720.3|166595.3|23
1716850800000|2024-05-27 23:00:00|166726.9|166601.9|166686.4|166636.4|166734.2|166636.5|166667|166601.9|70
1716851100000|2024-05-27 23:05:00|166684.3|166634.3|166683.6|166633.6|166690|166640|166674.8|166624.8|62
1716851400000|2024-05-27 23:10:00|166683.5|166633.5|166675.7|166625.7|166711.8|166633.6|166667.4|166582.9|65
1716851700000|2024-05-27 23:15:00|166674.4|166624.4|166672|166622|166676.9|166626.9|166670|166620|41
1716852000000|2024-05-27 23:20:00|166671.7|166621.7|166674.9|166624.9|166678.8|166628.8|166671.3|166621.3|56
1716852300000|2024-05-27 23:25:00|166675.2|166625.2|166711.8|166586.8|166713.6|166625.7|166673.9|166585.1|49
1716852600000|2024-05-27 23:30:00|166714.2|166589.2|166717|166592|166725.8|166600.8|166709.6|166584.6|55
1716852900000|2024-05-27 23:35:00|166717.5|166592.5|166719.2|166594.2|166724.4|166599.4|166714.5|166589.5|48
1716853200000|2024-05-27 23:40:00|166719.6|166594.6|166717.7|166592.7|166727.5|166602.5|166715.9|166590.9|62
1716853500000|2024-05-27 23:45:00|166718.2|166593.2|166710.1|166585.1|166718.3|166593.3|166706.5|166581.5|80
1716853800000|2024-05-27 23:50:00|166711.3|166586.3|166719.2|166594.2|166720.1|166595.1|166708.5|166583.5|72
1716854100000|2024-05-27 23:55:00|166717.7|166592.7|166713|166588|166717.7|166592.7|166709.5|166584.5|74
1716854400000|2024-05-28 00:00:00|166713.4|166588.4|166712|166587|166714.6|166589.6|166705.6|166580.6|126
1716854700000|2024-05-28 00:05:00|166708.5|166583.5|166711.4|166586.4|166725.8|166625.1|166670.3|166580.7|159
1716855000000|2024-05-28 00:10:00|166709.9|166584.9|166717.1|166592.1|166731.6|166606.6|166708.5|166583.5|70
1716855300000|2024-05-28 00:15:00|166714.1|166589.1|166673.1|166623.1|166716.3|166630.1|166670.9|166583.7|74
1716855600000|2024-05-28 00:20:00|166669.8|166619.8|166754.8|166629.8|166755|166663.2|166669.8|166581.2|107
1716855900000|2024-05-28 00:25:00|166753.7|166628.7|166733.5|166608.5|166753.9|166667|166694.9|166608.5|108
1716856200000|2024-05-28 00:30:00|166733.2|166608.2|166707.6|166657.6|166736.3|166659.3|166696.3|166608|69
1716856500000|2024-05-28 00:35:00|166707.8|166657.8|166713.2|166663.2|166715.9|166665.9|166696|166646|87
1716856800000|2024-05-28 00:40:00|166712.9|166662.9|166726.5|166676.5|166726.9|166676.9|166707|166657|92
1716857100000|2024-05-28 00:45:00|166726.7|166676.7|166753.3|166703.3|166753.3|166703.3|166726.7|166676.7|118
1716857400000|2024-05-28 00:50:00|166753.6|166703.6|166766.1|166716.1|166766.1|166716.1|166745.9|166695.9|124
1716857700000|2024-05-28 00:55:00|166765.7|166715.7|166753.7|166703.7|166785.4|166729.8|166731.2|166655.9|178
1716858000000|2024-05-28 01:00:00|166754.5|166704.5|166744.3|166694.3|166759.7|166709.7|166740.7|166690.7|223
1716858300000|2024-05-28 01:05:00|166744.8|166694.8|166740.1|166690.1|166744.8|166694.8|166736.4|166686.4|94
1716858600000|2024-05-28 01:10:00|166739.8|166689.8|166743.8|166693.8|166748.2|166698.2|166739.8|166689.8|101
1716858900000|2024-05-28 01:15:00|166743.7|166693.7|166731.9|166681.9|166788|166717.7|166726.6|166652.5|165
1716859200000|2024-05-28 01:20:00|166732.7|166682.7|166736.6|166686.6|166741.7|166691.7|166723.7|166673.7|147
1716859500000|2024-05-28 01:25:00|166737.5|166687.5|166729|166679|166771|166691.6|166720.8|166642.6|85
1716859800000|2024-05-28 01:30:00|166728.8|166678.8|166727.8|166602.8|166759.5|166694|166690|166600.9|212
1716860100000|2024-05-28 01:35:00|166728.6|166603.6|166713.7|166663.7|166740.7|166668.4|166685.6|166603.6|152
1716860400000|2024-05-28 01:40:00|166714.5|166664.5|166755.9|166630.9|166757.3|166682.6|166705.8|166629.4|147
1716860700000|2024-05-28 01:45:00|166754.9|166629.9|166732.8|166607.8|166754.9|166664.5|166685.4|166601.6|235
1716861000000|2024-05-28 01:50:00|166731.3|166606.3|166653.9|166603.9|166734.3|166650.3|166640.1|166590.1|149
1716861300000|2024-05-28 01:55:00|166653.7|166603.7|166639.4|166589.4|166689.8|166604.3|166637.1|166559.8|163
1716861600000|2024-05-28 02:00:00|166639.1|166589.1|166635|166585|166643.9|166593.9|166629.4|166579.4|222
1716861900000|2024-05-28 02:05:00|166635.8|166585.8|166639.3|166589.3|166650.6|166600.6|166635.3|166585.3|100
1716862200000|2024-05-28 02:10:00|166643|166593|166639.7|166589.7|166644.6|166594.6|166637|166587|90
1716862500000|2024-05-28 02:15:00|166639.4|166589.4|166640|166590|166678.9|166592.9|166633.4|166553|91
1716862800000|2024-05-28 02:20:00|166640.3|166590.3|166638.7|166588.7|166641.7|166591.7|166627.9|166577.9|97
1716863100000|2024-05-28 02:25:00|166639.5|166589.5|166643.4|166593.4|166679.1|166599.4|166637.9|166550.2|80
1716863400000|2024-05-28 02:30:00|166644.1|166594.1|166634.7|166584.7|166680.9|166594.3|166634.7|166552.8|64
1716863700000|2024-05-28 02:35:00|166634.9|166584.9|166635.9|166585.9|166636.9|166586.9|166630.4|166580.4|71
1716864000000|2024-05-28 02:40:00|166635.1|166585.1|166637.9|166587.9|166641.3|166591.3|166629.4|166579.4|71
1716864300000|2024-05-28 02:45:00|166638.1|166588.1|166634.2|166584.2|166675.8|166588.8|166631.2|166547.7|92
1716864600000|2024-05-28 02:50:00|166632.6|166582.6|166627.6|166577.6|166637|166587|166626.2|166576.2|60
1716864900000|2024-05-28 02:55:00|166630.7|166580.7|166613.6|166563.6|166668.5|166582|166607.8|166538.2|89
1716865200000|2024-05-28 03:00:00|166614.4|166564.4|166618.1|166568.1|166653.5|166576.9|166613.3|166523|123
1716865500000|2024-05-28 03:05:00|166617.8|166567.8|166602.1|166552.1|166635.7|166568.1|166600.7|166510.7|73
1716865800000|2024-05-28 03:10:00|166603.1|166553.1|166601.4|166551.4|166608|166558|166601.2|166551.2|64
1716866100000|2024-05-28 03:15:00|166601|166551|166603.3|166553.3|166605|166555|166593.9|166543.9|84
1716866400000|2024-05-28 03:20:00|166603.4|166553.4|166558.7|166433.7|166606.2|166556.2|166557.9|166432.9|210
1716866700000|2024-05-28 03:25:00|166558.3|166433.3|166580.2|166455.2|166580.2|166455.2|166554.5|166429.5|107
1716867000000|2024-05-28 03:30:00|166579.6|166454.6|166556.5|166431.5|166580.5|166455.5|166554.5|166429.5|151
1716867300000|2024-05-28 03:35:00|166556.6|166431.6|166536.5|166411.5|166557.6|166432.6|166527.9|166402.9|106
1716867600000|2024-05-28 03:40:00|166536.7|166411.7|166552.4|166427.4|166564.2|166439.2|166534.3|166409.3|109
1716867900000|2024-05-28 03:45:00|166553.2|166428.2|166557.5|166432.5|166558.2|166433.2|166552.2|166427.2|75
1716868200000|2024-05-28 03:50:00|166556.5|166431.5|166559.5|166434.5|166562.8|166437.8|166556.3|166431.3|55
1716868500000|2024-05-28 03:55:00|166558.6|166433.6|166525.9|166475.9|166559.5|166478.7|166520|166433.5|28
1716868800000|2024-05-28 04:00:00|166557.1|166432.1|166519.5|166469.5|166557.1|166478.8|166515|166432.1|46
1716869100000|2024-05-28 04:05:00|166519|166469|166525.1|166475.1|166536.4|166486.4|166519|166469|75
1716869400000|2024-05-28 04:10:00|166525.6|166475.6|166544.4|166494.4|166545.3|166495.3|166525.1|166475.1|74
1716869700000|2024-05-28 04:15:00|166544.5|166494.5|166576.5|166526.5|166588.3|166538.3|166544|166494|229
1716870000000|2024-05-28 04:20:00|166576|166526|166580.4|166530.4|166586.1|166536.1|166571|166521|120
1716870300000|2024-05-28 04:25:00|166580.6|166530.6|166580.6|166530.6|166582.4|166532.4|166576.2|166526.2|35
1716870600000|2024-05-28 04:30:00|166578.9|166528.9|166596.2|166546.2|166601|166551|166568|166518|127
1716870900000|2024-05-28 04:35:00|166595.5|166545.5|166566.9|166516.9|166599.2|166549.2|166564.4|166514.4|265
1716871200000|2024-05-28 04:40:00|166565.2|166515.2|166572.1|166522.1|166572.9|166522.9|166559.7|166509.7|105
1716871500000|2024-05-28 04:45:00|166568.7|166518.7|166577|166527|166584.3|166534.3|166568.7|166518.7|198
1716871800000|2024-05-28 04:50:00|166576|166526|166577.1|166527.1|166578.4|166528.4|166573.2|166523.2|214
1716872100000|2024-05-28 04:55:00|166576.5|166526.5|166572.2|166522.2|166584.4|166534.4|166566.7|166516.7|188
1716872400000|2024-05-28 05:00:00|166570.7|166520.7|166551.4|166501.4|166601.6|166551.6|166549.8|166499.8|325
1716872700000|2024-05-28 05:05:00|166551.6|166501.6|166535.6|166485.6|166570.3|166520.3|166531.9|166481.9|523
1716873000000|2024-05-28 05:10:00|166536|166486|166583.2|166533.2|166598.1|166548.1|166529.8|166479.8|240
1716873300000|2024-05-28 05:15:00|166581.5|166531.5|166582.8|166532.8|166625.4|166543.5|166581.5|166491.4|244
1716873600000|2024-05-28 05:20:00|166584.3|166534.3|166595.5|166545.5|166595.9|166545.9|166581.5|166531.5|235
1716873900000|2024-05-28 05:25:00|166594.8|166544.8|166598|166548|166618.6|166568.6|166584|166534|279
1716874200000|2024-05-28 05:30:00|166598.5|166548.5|166656.3|166531.3|166657|166573.5|166593.7|166505.2|345
1716874500000|2024-05-28 05:35:00|166658|166533|166617.7|166567.7|166658.8|166606.5|166616.6|166526.9|582
1716874800000|2024-05-28 05:40:00|166617.5|166567.5|166612.5|166562.5|166662.9|166577.7|166609|166534.5|360
1716875100000|2024-05-28 05:45:00|166613.3|166563.3|166626.3|166576.3|166666.5|166579.8|166612.7|166524.9|229
1716875400000|2024-05-28 05:50:00|166626.7|166576.7|166614.8|166564.8|166665.9|166579.2|166607.1|166534.8|330
1716875700000|2024-05-28 05:55:00|166614.4|166564.4|166626.2|166576.2|166629.1|166579.1|166610|166560|289
1716876000000|2024-05-28 06:00:00|166625.2|166575.2|166624.7|166574.7|166666|166616|166617.4|166567.4|589
1716876300000|2024-05-28 06:05:00|166621.7|166571.7|166668|166618|166668|166618|166621.7|166571.7|682
1716876600000|2024-05-28 06:10:00|166668.6|166618.6|166655.1|166605.1|166670.2|166620.2|166647.4|166597.4|602
1716876900000|2024-05-28 06:15:00|166654.8|166604.8|166656.1|166606.1|166682.1|166632.1|166644.1|166594.1|530
1716877200000|2024-05-28 06:20:00|166656.9|166606.9|166717.4|166667.4|166727.6|166677.6|166650.4|166600.4|503
1716877500000|2024-05-28 06:25:00|166717.6|166667.6|166733.3|166683.3|166741.6|166691.6|166711.2|166661.2|422
1716877800000|2024-05-28 06:30:00|166732.9|166682.9|166721.4|166671.4|166741.9|166691.9|166708.6|166658.6|328
1716878100000|2024-05-28 06:35:00|166721.1|166671.1|166789|166739|166790.6|166740.6|166708.3|166658.3|428
1716878400000|2024-05-28 06:40:00|166788.9|166738.9|166803.5|166753.5|166830.5|166780.5|166782.1|166732.1|486
1716878700000|2024-05-28 06:45:00|166804.3|166754.3|166840.4|166790.4|166852.7|166802.7|166804.3|166754.3|514
1716879000000|2024-05-28 06:50:00|166840.6|166790.6|166851.2|166801.2|166853|166803|166840.6|166790.6|295
1716879300000|2024-05-28 06:55:00|166849.1|166799.1|166847.8|166797.8|166852.4|166802.4|166815.9|166765.9|437
1716879600000|2024-05-28 07:00:00|166848|166798|166785.5|166735.5|166853.1|166803.1|166732.6|166682.6|431
1716879900000|2024-05-28 07:05:00|166785.2|166735.2|166789.5|166739.5|166808.4|166758.4|166776.9|166726.9|328
1716880200000|2024-05-28 07:10:00|166789.1|166739.1|166852.3|166802.3|166852.3|166802.3|166786.3|166736.3|314
1716880500000|2024-05-28 07:15:00|166851.3|166801.3|166789.5|166739.5|166861.5|166811.5|166786.4|166736.4|431
1716880800000|2024-05-28 07:20:00|166789.1|166739.1|166789.8|166739.8|166820.2|166770.2|166785.1|166735.1|319
1716881100000|2024-05-28 07:25:00|166789.6|166739.6|166813.8|166763.8|166819.4|166769.4|166783.7|166733.7|479
1716881400000|2024-05-28 07:30:00|166814.2|166764.2|166814.2|166764.2|166841.5|166791.5|166811.1|166761.1|328
1716881700000|2024-05-28 07:35:00|166813.9|166763.9|166787.2|166737.2|166816.6|166766.6|166761.8|166711.8|365
1716882000000|2024-05-28 07:40:00|166787.4|166737.4|166761.1|166711.1|166791.9|166741.9|166755.8|166705.8|356
1716882300000|2024-05-28 07:45:00|166760.1|166710.1|166806.8|166756.8|166807.9|166757.9|166758.9|166708.9|283
1716882600000|2024-05-28 07:50:00|166807.2|166757.2|166874.6|166824.6|166876.1|166826.1|166807.2|166757.2|285
1716882900000|2024-05-28 07:55:00|166874.3|166824.3|166889.2|166839.2|166891.7|166841.7|166856.1|166806.1|305
1716883200000|2024-05-28 08:00:00|166889.3|166839.3|166850.5|166800.5|166910.5|166860.5|166842.6|166792.6|361
1716883500000|2024-05-28 08:05:00|166850.6|166800.6|166873.8|166823.8|166877.7|166827.7|166802.6|166752.6|348
1716883800000|2024-05-28 08:10:00|166873.3|166823.3|166856.9|166806.9|166882.6|166832.6|166843.4|166793.4|316
1716884100000|2024-05-28 08:15:00|166856.6|166806.6|166894.9|166844.9|166916.9|166866.9|166834.6|166784.6|357
1716884400000|2024-05-28 08:20:00|166895.4|166845.4|166913.4|166863.4|166933.9|166883.9|166884.7|166834.7|249
1716884700000|2024-05-28 08:25:00|166913.3|166863.3|166925.7|166875.7|166936.4|166886.4|166898|166848|284
1716885000000|2024-05-28 08:30:00|166925.5|166875.5|166925.2|166875.2|166931.1|166881.1|166900.2|166850.2|184
1716885300000|2024-05-28 08:35:00|166925.3|166875.3|166927.9|166877.9|166937.6|166887.6|166920.7|166870.7|250
1716885600000|2024-05-28 08:40:00|166928.4|166878.4|166935.6|166885.6|166955.1|166905.1|166921|166871|367
1716885900000|2024-05-28 08:45:00|166936.2|166886.2|166958|166908|167024.6|166974.6|166929.6|166879.6|366
1716886200000|2024-05-28 08:50:00|166959.3|166909.3|166940.1|166890.1|166959.4|166909.4|166922.5|166872.5|270
1716886500000|2024-05-28 08:55:00|166939.9|166889.9|166942.5|166892.5|166949.5|166899.5|166926.1|166876.1|264
1716886800000|2024-05-28 09:00:00|166942.4|166892.4|166934|166884|166954.9|166904.9|166925.1|166875.1|349
1716887100000|2024-05-28 09:05:00|166934.1|166884.1|166935.1|166885.1|166939.6|166889.6|166928.4|166878.4|289
1716887400000|2024-05-28 09:10:00|166934.9|166884.9|166936|166886|166941.1|166891.1|166926|166876|500
1716887700000|2024-05-28 09:15:00|166934.8|166884.8|166906.8|166856.8|166936.2|166886.2|166902.6|166852.6|373
1716888000000|2024-05-28 09:20:00|166907|166857|166934.2|166884.2|166939.8|166889.8|166905|166855|377
1716888300000|2024-05-28 09:25:00|166933.6|166883.6|166994.8|166944.8|166994.8|166944.8|166929.6|166879.6|353
1716888600000|2024-05-28 09:30:00|166990.8|166940.8|166903|166853|166994.2|166944.2|166903|166853|288
1716888900000|2024-05-28 09:35:00|166902.9|166852.9|166863.3|166813.3|166906.9|166856.9|166858.7|166808.7|495
1716889200000|2024-05-28 09:40:00|166863.4|166813.4|166878.4|166828.4|166880.1|166830.1|166849.9|166799.9|488
1716889500000|2024-05-28 09:45:00|166878.1|166828.1|166841|166791|166878.8|166828.8|166821.5|166771.5|371
1716889800000|2024-05-28 09:50:00|166840.8|166790.8|166844.7|166794.7|166859.7|166809.7|166837.5|166787.5|208
1716890100000|2024-05-28 09:55:00|166844.8|166794.8|166897.2|166847.2|166897.3|166847.3|166841.7|166791.7|266
1716890400000|2024-05-28 10:00:00|166897.3|166847.3|166858.4|166808.4|166901.8|166851.8|166852.4|166802.4|268
1716890700000|2024-05-28 10:05:00|166858.3|166808.3|166801|166751|166867.4|166817.4|166801|166751|355
1716891000000|2024-05-28 10:10:00|166800.2|166750.2|166799.1|166749.1|166825|166775|166789.5|166739.5|292
1716891300000|2024-05-28 10:15:00|166799.7|166749.7|166836.7|166786.7|166843|166793|166785.2|166735.2|294
1716891600000|2024-05-28 10:20:00|166836.6|166786.6|166849.1|166799.1|166888|166838|166836.4|166786.4|382
1716891900000|2024-05-28 10:25:00|166849.4|166799.4|166894.8|166844.8|166896.7|166846.7|166849.4|166799.4|244
1716892200000|2024-05-28 10:30:00|166895.7|166845.7|166876.2|166826.2|166904.7|166854.7|166859.4|166809.4|309
1716892500000|2024-05-28 10:35:00|166875.7|166825.7|166822.3|166772.3|166892|166842|166820.9|166770.9|340
1716892800000|2024-05-28 10:40:00|166822.5|166772.5|166843.8|166793.8|166851.2|166801.2|166808.7|166758.7|312
1716893100000|2024-05-28 10:45:00|166844|166794|166835.4|166785.4|166862.1|166812.1|166832.6|166782.6|371
1716893400000|2024-05-28 10:50:00|166835.3|166785.3|166826|166776|166840|166790|166806.7|166756.7|421
1716893700000|2024-05-28 10:55:00|166826.4|166776.4|166838.3|166788.3|166838.8|166788.8|166792.3|166742.3|405
1716894000000|2024-05-28 11:00:00|166837.8|166787.8|166817.7|166767.7|166867.2|166817.2|166814.4|166764.4|463
1716894300000|2024-05-28 11:05:00|166817.5|166767.5|166789.1|166739.1|166817.5|166767.5|166775.8|166725.8|251
1716894600000|2024-05-28 11:10:00|166789.4|166739.4|166776.7|166726.7|166813|166763|166768.6|166718.6|318
1716894900000|2024-05-28 11:15:00|166776.5|166726.5|166779|166729|166787.7|166737.7|166760.7|166710.7|277
1716895200000|2024-05-28 11:20:00|166778.8|166728.8|166785.8|166735.8|166816.1|166766.1|166778.5|166728.5|240
1716895500000|2024-05-28 11:25:00|166784.6|166734.6|166765.4|166715.4|166790.4|166740.4|166762.6|166712.6|187
1716895800000|2024-05-28 11:30:00|166766.4|166716.4|166714.2|166664.2|166777.1|166727.1|166713.1|166663.1|265
1716896100000|2024-05-28 11:35:00|166712.7|166662.7|166715.3|166665.3|166736.5|166686.5|166704.1|166654.1|343
1716896400000|2024-05-28 11:40:00|166714.7|166664.7|166687.6|166637.6|166714.7|166664.7|166685.2|166635.2|319
1716896700000|2024-05-28 11:45:00|166688.1|166638.1|166645.6|166595.6|166690.6|166640.6|166645.6|166595.6|286
1716897000000|2024-05-28 11:50:00|166644.3|166594.3|166600.8|166550.8|166645.3|166595.3|166598.3|166548.3|256
1716897300000|2024-05-28 11:55:00|166601.5|166551.5|166601.7|166551.7|166627.7|166577.7|166600|166550|235
1716897600000|2024-05-28 12:00:00|166602.4|166552.4|166529.5|166479.5|166606.1|166556.1|166525.7|166475.7|590
1716897900000|2024-05-28 12:05:00|166529.4|166479.4|166458.2|166408.2|166543.2|166493.2|166452.9|166402.9|431
1716898200000|2024-05-28 12:10:00|166458.7|166408.7|166398.7|166348.7|166461.5|166411.5|166393.6|166343.6|438
1716898500000|2024-05-28 12:15:00|166399|166349|166495.3|166445.3|166519.2|166469.2|166362.3|166312.3|454
1716898800000|2024-05-28 12:20:00|166495|166445|166573.6|166523.6|166586.2|166536.2|166478.5|166428.5|526
1716899100000|2024-05-28 12:25:00|166573.4|166523.4|166567.8|166517.8|166606.8|166556.8|166560|166510|485
1716899400000|2024-05-28 12:30:00|166567.5|166517.5|166550.9|166500.9|166606.6|166556.6|166549.1|166499.1|462
1716899700000|2024-05-28 12:35:00|166551.7|166501.7|166515.7|166465.7|166556.2|166506.2|166499.7|166449.7|432
1716900000000|2024-05-28 12:40:00|166515.1|166465.1|166684.7|166634.7|166687.3|166637.3|166508|166458|611
1716900300000|2024-05-28 12:45:00|166685.1|166635.1|166630.9|166580.9|166716.6|166666.6|166621.1|166571.1|648
1716900600000|2024-05-28 12:50:00|166630.5|166580.5|166632.5|166582.5|166655.2|166605.2|166619.9|166569.9|581
1716900900000|2024-05-28 12:55:00|166632.9|166582.9|166658.7|166608.7|166693.9|166643.9|166630.8|166580.8|434
1716901200000|2024-05-28 13:00:00|166658.6|166608.6|166653.5|166603.5|166701.1|166651.1|166630.5|166580.5|615
1716901500000|2024-05-28 13:05:00|166652.9|166602.9|166618.6|166568.6|166659.3|166609.3|166604.3|166554.3|605
1716901800000|2024-05-28 13:10:00|166618.5|166568.5|166627.4|166577.4|166658.4|166608.4|166618.1|166568.1|623
1716902100000|2024-05-28 13:15:00|166627.3|166577.3|166524.4|166474.4|166631|166581|166515.1|166465.1|739
1716902400000|2024-05-28 13:20:00|166523.9|166473.9|166510.4|166460.4|166531.2|166481.2|166497.8|166447.8|750
1716902700000|2024-05-28 13:25:00|166510.6|166460.6|166547.2|166497.2|166564.3|166514.3|166501.7|166451.7|525
1716903000000|2024-05-28 13:30:00|166546.2|166496.2|166570.9|166520.9|166591|166541|166542.4|166492.4|621
1716903300000|2024-05-28 13:35:00|166571.5|166521.5|166618.8|166568.8|166651.2|166601.2|166562.2|166512.2|667
1716903600000|2024-05-28 13:40:00|166618.2|166568.2|166770.4|166720.4|166772.7|166722.7|166615.4|166565.4|632
1716903900000|2024-05-28 13:45:00|166778.9|166728.9|166896.2|166846.2|166906.4|166856.4|166778.9|166728.9|721
1716904200000|2024-05-28 13:50:00|166897.6|166847.6|166853.9|166803.9|166935|166885|166814.2|166764.2|644
1716904500000|2024-05-28 13:55:00|166853.7|166803.7|166895.3|166845.3|166954.7|166904.7|166853.7|166803.7|580
1716904800000|2024-05-28 14:00:00|166894.6|166844.6|166930.3|166880.3|167001.8|166951.8|166894.6|166844.6|699
1716905100000|2024-05-28 14:05:00|166930.8|166880.8|166895.5|166845.5|167008.4|166958.4|166874.6|166824.6|637
1716905400000|2024-05-28 14:10:00|166895|166845|166933.5|166883.5|166954.6|166904.6|166884.6|166834.6|549
1716905700000|2024-05-28 14:15:00|166953.7|166903.7|166948.3|166898.3|166982|166932|166914.4|166864.4|631
1716906000000|2024-05-28 14:20:00|166948.7|166898.7|166923|166873|166987.1|166937.1|166911|166861|547
1716906300000|2024-05-28 14:25:00|166925.2|166875.2|166966.2|166916.2|166981.2|166931.2|166911.6|166861.6|476
1716906600000|2024-05-28 14:30:00|166970.8|166920.8|167148.3|167098.3|167162.8|167112.8|166970.8|166920.8|550
1716906900000|2024-05-28 14:35:00|167149.3|167099.3|167177.3|167127.3|167217.3|167167.3|167137.5|167087.5|648
1716907200000|2024-05-28 14:40:00|167176.5|167126.5|167097.4|167047.4|167206.6|167156.6|167094.9|167044.9|606
1716907500000|2024-05-28 14:45:00|167097.2|167047.2|167027.4|166977.4|167118.5|167068.5|167008.6|166958.6|566
1716907800000|2024-05-28 14:50:00|167027|166977|167208.1|167158.1|167212.3|167162.3|167022.8|166972.8|646
1716908100000|2024-05-28 14:55:00|167208.5|167158.5|167304.2|167254.2|167319.8|167269.8|167177.2|167127.2|702
1716908400000|2024-05-28 15:00:00|167301.9|167251.9|167410.4|167360.4|167413.8|167363.8|167300.7|167250.7|788
1716908700000|2024-05-28 15:05:00|167411.5|167361.5|167339|167289|167462.4|167412.4|167280.2|167230.2|666
1716909000000|2024-05-28 15:10:00|167338.8|167288.8|167321.9|167271.9|167441.1|167391.1|167295.6|167245.6|604
1716909300000|2024-05-28 15:15:00|167321.5|167271.5|167270.4|167220.4|167360|167310|167250.5|167200.5|499
1716909600000|2024-05-28 15:20:00|167271.1|167221.1|167214.3|167164.3|167322.5|167272.5|167192.3|167142.3|498
1716909900000|2024-05-28 15:25:00|167214.7|167164.7|167232.4|167182.4|167265.2|167215.2|167200.1|167150.1|441
1716910200000|2024-05-28 15:30:00|167233.1|167183.1|167228.1|167178.1|167236.6|167186.6|167190.3|167140.3|491
1716910500000|2024-05-28 15:35:00|167227.9|167177.9|167178.4|167128.4|167244.5|167194.5|167178.4|167128.4|556
1716910800000|2024-05-28 15:40:00|167178.6|167128.6|167139.7|167089.7|167184.9|167134.9|167112.1|167062.1|451
1716911100000|2024-05-28 15:45:00|167142.4|167092.4|167106.1|167056.1|167158.5|167108.5|167102|167052|430
1716911400000|2024-05-28 15:50:00|167109|167059|167112.4|167062.4|167127.4|167077.4|167089.4|167039.4|457
1716911700000|2024-05-28 15:55:00|167114.8|167064.8|167117.8|167067.8|167166.2|167116.2|167102.1|167052.1|484
1716912000000|2024-05-28 16:00:00|167118.4|167068.4|167187.4|167137.4|167194.9|167144.9|167109.7|167059.7|457
1716912300000|2024-05-28 16:05:00|167187.6|167137.6|167190.8|167140.8|167210.9|167160.9|167157.6|167107.6|507
1716912600000|2024-05-28 16:10:00|167190.4|167140.4|167222|167172|167229|167179|167168.6|167118.6|584
1716912900000|2024-05-28 16:15:00|167222.7|167172.7|167349.8|167299.8|167398|167348|167222.7|167172.7|691
1716913200000|2024-05-28 16:20:00|167348.6|167298.6|167438.9|167388.9|167461.9|167411.9|167337|167287|554
1716913500000|2024-05-28 16:25:00|167439.5|167389.5|167401.1|167351.1|167452|167402|167387.7|167337.7|625
1716913800000|2024-05-28 16:30:00|167400.1|167350.1|167352.1|167302.1|167403.7|167353.7|167347.1|167297.1|565
1716914100000|2024-05-28 16:35:00|167351.7|167301.7|167316.2|167266.2|167377.2|167327.2|167276.5|167226.5|564
1716914400000|2024-05-28 16:40:00|167315.4|167265.4|167297.6|167247.6|167328.7|167278.7|167282.5|167232.5|577
1716914700000|2024-05-28 16:45:00|167298.5|167248.5|167347.6|167297.6|167360.7|167310.7|167288|167238|466
1716915000000|2024-05-28 16:50:00|167346.8|167296.8|167470.1|167420.1|167487.5|167437.5|167326.8|167276.8|625
1716915300000|2024-05-28 16:55:00|167472.3|167422.3|167597.1|167547.1|167634.5|167584.5|167468.7|167418.7|672
1716915600000|2024-05-28 17:00:00|167597.3|167547.3|167745.3|167695.3|167748.7|167698.7|167565.6|167515.6|754
1716915900000|2024-05-28 17:05:00|167744.8|167694.8|167705|167655|167744.9|167694.9|167679.8|167629.8|512
1716916200000|2024-05-28 17:10:00|167705.5|167655.5|167762.2|167712.2|167762.2|167712.2|167702.2|167652.2|551
1716916500000|2024-05-28 17:15:00|167760.7|167710.7|167684.1|167634.1|167803.3|167753.3|167684.1|167634.1|520
1716916800000|2024-05-28 17:20:00|167683.8|167633.8|167643.6|167593.6|167701.6|167651.6|167624.7|167574.7|593
1716917100000|2024-05-28 17:25:00|167643.4|167593.4|167655.2|167605.2|167693.2|167643.2|167624.1|167574.1|471
1716917400000|2024-05-28 17:30:00|167656|167606|167744.2|167694.2|167799.2|167749.2|167656|167606|578
1716917700000|2024-05-28 17:35:00|167743.9|167693.9|167879.5|167829.5|167887.2|167837.2|167739.6|167689.6|629
1716918000000|2024-05-28 17:40:00|167879.2|167829.2|168080.2|168030.2|168147.5|168097.5|167879.2|167829.2|633
1716918300000|2024-05-28 17:45:00|168068.6|168018.6|168071.2|168021.2|168081.1|168031.1|167998|167948|590
1716918600000|2024-05-28 17:50:00|168071.9|168021.9|168104.8|168054.8|168191.9|168141.9|168071.9|168021.9|753
1716918900000|2024-05-28 17:55:00|168105.1|168055.1|168051.1|168001.1|168125.8|168075.8|168024.5|167974.5|605
1716919200000|2024-05-28 18:00:00|168052.8|168002.8|168036.6|167986.6|168083.2|168033.2|168019.1|167969.1|683
1716919500000|2024-05-28 18:05:00|168036.8|167986.8|167994.9|167944.9|168048.6|167998.6|167992.3|167942.3|375
1716919800000|2024-05-28 18:10:00|167995.6|167945.6|168087.8|168037.8|168095.4|168045.4|167994.7|167944.7|482
1716920100000|2024-05-28 18:15:00|168088.1|168038.1|168146.9|168096.9|168174.8|168124.8|168085.4|168035.4|499
1716920400000|2024-05-28 18:20:00|168146.5|168096.5|168257.5|168207.5|168257.5|168207.5|168142.1|168092.1|615
1716920700000|2024-05-28 18:25:00|168258.1|168208.1|168159.2|168109.2|168264.4|168214.4|168155|168105|565
1716921000000|2024-05-28 18:30:00|168159.7|168109.7|168109.3|168059.3|168200.7|168150.7|168108.7|168058.7|700
1716921300000|2024-05-28 18:35:00|168111.1|168061.1|168058.8|168008.8|168112|168062|167989.4|167939.4|653
1716921600000|2024-05-28 18:40:00|168058.4|168008.4|168032.1|167982.1|168082.1|168032.1|168025.8|167975.8|439
1716921900000|2024-05-28 18:45:00|168031.8|167981.8|168016.1|167966.1|168074.1|168024.1|167982.1|167932.1|499
1716922200000|2024-05-28 18:50:00|168016|167966|168083.4|168033.4|168142.9|168092.9|168014.4|167964.4|613
1716922500000|2024-05-28 18:55:00|168087.4|168037.4|168031.4|167981.4|168087.4|168037.4|167939.4|167889.4|642
1716922800000|2024-05-28 19:00:00|168032.6|167982.6|168001.4|167951.4|168046.4|167996.4|167995.6|167945.6|493
1716923100000|2024-05-28 19:05:00|168003|167953|168000.4|167950.4|168028.6|167978.6|167993.9|167943.9|474
1716923400000|2024-05-28 19:10:00|167999.9|167949.9|167981.5|167931.5|168002.6|167952.6|167958.8|167908.8|471
1716923700000|2024-05-28 19:15:00|167986.7|167936.7|168056.5|168006.5|168063|168013|167986.7|167936.7|533
1716924000000|2024-05-28 19:20:00|168057.2|168007.2|168098.9|168048.9|168114.9|168064.9|168056.2|168006.2|482
1716924300000|2024-05-28 19:25:00|168100.3|168050.3|168070.2|168020.2|168103.6|168053.6|168047.6|167997.6|469
1716924600000|2024-05-28 19:30:00|168070.6|168020.6|168082.2|168032.2|168092.1|168042.1|168047.2|167997.2|460
1716924900000|2024-05-28 19:35:00|168082.8|168032.8|168099.9|168049.9|168103.2|168053.2|168076.4|168026.4|477
1716925200000|2024-05-28 19:40:00|168104.8|168054.8|168130.6|168080.6|168150.3|168100.3|168086.4|168036.4|384
1716925500000|2024-05-28 19:45:00|168131.7|168081.7|168088.2|168038.2|168133.2|168083.2|168077.7|168027.7|482
1716925800000|2024-05-28 19:50:00|168082.2|168032.2|168056|168006|168087.8|168037.8|168033.1|167983.1|447
1716926100000|2024-05-28 19:55:00|168054.5|168004.5|168024.3|167974.3|168095.1|168045.1|168024.1|167974.1|402
1716926400000|2024-05-28 20:00:00|168025.8|167975.8|168142.5|168092.5|168143.2|168093.2|168020.6|167970.6|227
1716926700000|2024-05-28 20:05:00|168143.2|168093.2|168131.8|168081.8|168160.3|168110.3|168116.3|168066.3|226
1716927000000|2024-05-28 20:10:00|168133.5|168083.5|168078.5|168028.5|168133.5|168083.5|168072.5|168022.5|152
1716927300000|2024-05-28 20:15:00|168078.3|168028.3|168086.3|168036.3|168099.7|168049.7|168077.1|168027.1|126
1716927600000|2024-05-28 20:20:00|168085.4|168035.4|168048.6|167998.6|168086.8|168036.8|168048.6|167998.6|149
1716927900000|2024-05-28 20:25:00|168050.6|168000.6|168045.3|167995.3|168105.7|168055.7|168031.6|167981.6|150
1716928200000|2024-05-28 20:30:00|168045.4|167995.4|168025.4|167975.4|168050.8|168000.8|168017.3|167967.3|260
1716928500000|2024-05-28 20:35:00|168023.4|167973.4|168011.2|167961.2|168028|167978|168011.2|167961.2|256
1716928800000|2024-05-28 20:40:00|168009.7|167959.7|168001.6|167951.6|168023.3|167973.3|167997.6|167947.6|78
1716929100000|2024-05-28 20:45:00|168002|167952|167977.7|167927.7|168005.7|167955.7|167964.2|167914.2|185
1716929400000|2024-05-28 20:50:00|167975.2|167925.2|167976.7|167851.7|168000.7|167949.6|167950.1|167851.7|152
1716929700000|2024-05-28 20:55:00|167980.3|167855.3|168026.1|167901.1|168037|167912|167977.3|167852.3|202
1716930000000|2024-05-28 21:00:00|168025.8|167900.8|168424.7|168114.7|168812.3|168502.3|168025.8|167900.8|31
1716930300000|2024-05-28 21:05:00|168425.3|168115.3|168187.9|167877.9|168425.3|168115.3|168187.9|167877.9|119
1716930600000|2024-05-28 21:10:00|168188.4|167878.4|168165.3|167855.3|168277.6|167967.6|168141.6|167831.6|89
1716930900000|2024-05-28 21:15:00|168164.2|167854.2|168231.4|167921.4|168247.1|167937.1|168070.8|167760.8|93
1716931200000|2024-05-28 21:20:00|168232.3|167922.3|168181.4|167871.4|168277|167967|168181.4|167871.4|272
1716931500000|2024-05-28 21:25:00|168196.9|167886.9|168191.6|167881.6|168200.7|167890.7|168184.8|167874.8|23
1716931800000|2024-05-28 21:30:00|168194.2|167884.2|167928.2|167714.1|168204.5|167894.5|167923.5|167633.7|88
1716932100000|2024-05-28 21:35:00|167926.8|167728.2|167953.6|167741.9|167953.6|167764.7|167912.3|167726.1|18
1716932400000|2024-05-28 21:40:00|167952.3|167743.7|168131.8|167821.8|168271.4|167961.4|167949.8|167740.9|68
1716932700000|2024-05-28 21:45:00|168133.4|167823.4|168141.6|167831.6|168144.5|167834.5|168082.2|167772.2|87
1716933000000|2024-05-28 21:50:00|168143.3|167833.3|168133.9|167823.9|168204|167894|168129.1|167819.1|19
1716933300000|2024-05-28 21:55:00|168130.6|167820.6|168197.5|167887.5|168197.5|167887.5|168113|167803|32
1716933600000|2024-05-28 22:00:00|168193.5|167883.5|168083.6|167955.7|168198.5|167966.9|167992.1|167751|153
1716933900000|2024-05-28 22:05:00|168080.7|167955.6|168076.8|167951.8|168092.1|167967.1|168074.8|167949.8|54
1716934200000|2024-05-28 22:10:00|168079.3|167954.3|168052.4|167927.4|168079.3|167954.3|168042.7|167917.7|112
1716934500000|2024-05-28 22:15:00|168050.5|167925.5|168032.3|167907.3|168065|167940|168030.2|167905.2|90
1716934800000|2024-05-28 22:20:00|168035.2|167910.2|168007.3|167882.3|168035.2|167910.2|167993.4|167868.4|76
1716935100000|2024-05-28 22:25:00|168007|167882|168017.2|167892.2|168021.3|167896.3|168003.1|167878.1|85
1716935400000|2024-05-28 22:30:00|168021.4|167896.4|168063.6|167938.6|168063.6|167938.6|168018.5|167893.5|64
1716935700000|2024-05-28 22:35:00|168059.7|167934.7|168047.7|167922.7|168062.2|167966.8|168016.8|167913.6|61
1716936000000|2024-05-28 22:40:00|168049.1|167924.1|168053.3|167928.3|168058|167967.7|168009.3|167921.1|57
1716936300000|2024-05-28 22:45:00|168052.2|167927.2|168046|167921|168054.9|167929.9|168038.3|167913.3|47
1716936600000|2024-05-28 22:50:00|168046.8|167921.8|168011.8|167886.8|168048.5|167923.5|168004.4|167879.4|53
1716936900000|2024-05-28 22:55:00|168011.4|167886.4|167995.9|167870.9|168015.2|167890.2|167990.5|167865.5|71
1716937200000|2024-05-28 23:00:00|167996.2|167871.2|167991.1|167866.1|168009.1|167921|167963.6|167862.4|138
1716937500000|2024-05-28 23:05:00|167991.3|167866.3|167988.7|167863.7|167991.3|167866.3|167983.9|167858.9|94
1716937800000|2024-05-28 23:10:00|167988.2|167863.2|167985.6|167860.6|167994.4|167905.5|167946.4|167858.7|87
1716938100000|2024-05-28 23:15:00|167987.3|167862.3|167947.1|167897.1|167988|167905|167945|167856.5|71
1716938400000|2024-05-28 23:20:00|167947.7|167897.7|167941.3|167891.3|167984.2|167898.5|167935.2|167854.1|69
1716938700000|2024-05-28 23:25:00|167976.7|167851.7|167962.3|167912.3|167998.1|167912.5|167940.4|167851.7|49
1716939000000|2024-05-28 23:30:00|167960.2|167910.2|167958.6|167908.6|167992.9|167913.2|167952.9|167867.9|63
1716939300000|2024-05-28 23:35:00|167962.3|167912.3|167947.2|167897.2|167982.9|167912.3|167942.7|167855|52
1716939600000|2024-05-28 23:40:00|167945|167895|167955.4|167905.4|167992.6|167913.1|167945|167861.9|39
1716939900000|2024-05-28 23:45:00|167992.4|167867.4|167951.7|167901.7|167997.1|167907.9|167947.6|167863.4|59
1716940200000|2024-05-28 23:50:00|167951.4|167901.4|167993.8|167943.8|168026.9|167949.2|167951.4|167872.4|106
1716940500000|2024-05-28 23:55:00|167993.6|167943.6|167984.5|167934.5|167997.5|167947.5|167984.5|167934.5|65
1716940800000|2024-05-29 00:00:00|167984.2|167934.2|167950.5|167900.5|167984.5|167934.5|167936.2|167886.2|195
1716941100000|2024-05-29 00:05:00|167950.8|167900.8|167965.3|167915.3|168009.4|167921.1|167950.8|167872.2|116
1716941400000|2024-05-29 00:10:00|167963.4|167913.4|167963.8|167913.8|167990.7|167940.7|167962.1|167912.1|132
1716941700000|2024-05-29 00:15:00|167963.7|167913.7|167937.9|167887.9|167964.4|167914.4|167937.9|167887.9|124
1716942000000|2024-05-29 00:20:00|167937.4|167887.4|167975.2|167850.2|167989.4|167904.6|167936|167849.4|109
1716942300000|2024-05-29 00:25:00|167974.4|167849.4|167999.8|167874.8|168000.1|167875.1|167974.4|167849.4|111
1716942600000|2024-05-29 00:30:00|167999.9|167874.9|168001.4|167876.4|168003.3|167917.3|167956.3|167872.9|90
1716942900000|2024-05-29 00:35:00|168000.7|167875.7|168014|167964|168022.3|167964.2|167990.1|167875.4|134
1716943200000|2024-05-29 00:40:00|168015.8|167965.8|168036.8|167986.8|168042.5|167992.5|168003.9|167953.9|106
1716943500000|2024-05-29 00:45:00|168036.7|167986.7|168045|167920|168050.4|167987.4|168010.7|167919.8|120
1716943800000|2024-05-29 00:50:00|168044.8|167919.8|168012.9|167962.9|168060.3|167989.7|168008|167907.2|143
1716944100000|2024-05-29 00:55:00|168009.7|167959.7|167976.3|167926.3|168013.5|167963.5|167975.5|167925.5|129
1716944400000|2024-05-29 01:00:00|167976.6|167926.6|168020.9|167895.9|168029.4|167926.6|167974.2|167884.5|122
1716944700000|2024-05-29 01:05:00|168021|167896|167998.4|167873.4|168021|167896|167992.9|167867.9|95
1716945000000|2024-05-29 01:10:00|167997.5|167872.5|168023.2|167898.2|168025.3|167900.3|167997.4|167872.4|102
1716945300000|2024-05-29 01:15:00|168024.5|167899.5|167982|167857|168039.1|167914.1|167982|167857|144
1716945600000|2024-05-29 01:20:00|167983|167858|167983.8|167858.8|167994.1|167869.1|167972.1|167847.1|150
1716945900000|2024-05-29 01:25:00|167984.1|167859.1|167977.5|167852.5|167984.1|167859.1|167956.5|167831.5|141
1716946200000|2024-05-29 01:30:00|167976|167851|168004.5|167879.5|168004.5|167879.5|167951.4|167826.4|223
1716946500000|2024-05-29 01:35:00|168004|167879|168029.9|167904.9|168042.9|167917.9|168004|167879|164
1716946800000|2024-05-29 01:40:00|168029.6|167904.6|168039.9|167914.9|168044.8|167919.8|168024.3|167899.3|137
1716947100000|2024-05-29 01:45:00|168036.1|167911.1|167980.3|167855.3|168039.1|167914.1|167941.5|167844.9|196
1716947400000|2024-05-29 01:50:00|167980.5|167855.5|167991.2|167866.2|168013.5|167888.5|167975.5|167850.5|156
1716947700000|2024-05-29 01:55:00|167990.7|167865.7|167997.8|167872.8|167999.5|167874.5|167986.8|167861.8|80
1716948000000|2024-05-29 02:00:00|167997.4|167872.4|168008.5|167883.5|168009.5|167884.5|167990|167865|79
1716948300000|2024-05-29 02:05:00|168008.2|167883.2|168036.3|167911.3|168038.9|167913.9|168006.5|167881.5|106
1716948600000|2024-05-29 02:10:00|168036.7|167911.7|167991.1|167866.1|168037.9|167912.9|167989.2|167864.2|107
1716948900000|2024-05-29 02:15:00|167991.4|167866.4|167997.2|167872.2|167999.7|167907.3|167951.7|167860.6|99
1716949200000|2024-05-29 02:20:00|167997.3|167872.3|167959.7|167909.7|168004.4|167913.9|167958.9|167870|75
1716949500000|2024-05-29 02:25:00|167959.5|167909.5|167953.4|167903.4|167960.1|167910.1|167950.7|167900.7|65
1716949800000|2024-05-29 02:30:00|167953.3|167903.3|167953|167903|167956.1|167906.1|167951|167901|46
1716950100000|2024-05-29 02:35:00|167953.8|167903.8|167955.3|167905.3|167956.1|167906.1|167949.5|167899.5|66
1716950400000|2024-05-29 02:40:00|167956|167906|167959.3|167909.3|168005.5|167918.1|167949.5|167863|73
1716950700000|2024-05-29 02:45:00|167959.6|167909.6|167978.7|167928.7|167978.7|167928.7|167958.1|167908.1|75
1716951000000|2024-05-29 02:50:00|167979.9|167929.9|167976.4|167926.4|167981.8|167931.8|167973.9|167923.9|90
1716951300000|2024-05-29 02:55:00|167973.6|167923.6|167978.2|167928.2|167978.7|167928.7|167963|167913|113
1716951600000|2024-05-29 03:00:00|167979|167929|167996.3|167946.3|168001.8|167951.8|167979|167929|118
1716951900000|2024-05-29 03:05:00|167996.1|167946.1|168034.1|167909.1|168036.9|167946.7|167995.6|167908.9|27
1716952200000|2024-05-29 03:10:00|168036.9|167911.9|167997.8|167947.8|168036.9|167958.5|167997.3|167908|60
1716952500000|2024-05-29 03:15:00|168000|167950|168043.6|167918.6|168043.6|167950.7|167998.2|167913.4|46
1716952800000|2024-05-29 03:20:00|168045.6|167920.6|167995.9|167945.9|168045.6|167958.8|167986.7|167913.7|81
1716953100000|2024-05-29 03:25:00|167996.1|167946.1|168012.1|167962.1|168015.5|167965.5|167989.1|167939.1|78
1716953400000|2024-05-29 03:30:00|168013.2|167963.2|167983.5|167933.5|168013.9|167963.9|167964.9|167914.9|105
1716953700000|2024-05-29 03:35:00|167983.8|167933.8|167989|167939|167990.8|167940.8|167980.6|167930.6|56
1716954000000|2024-05-29 03:40:00|167989.2|167939.2|167979.1|167929.1|167991.5|167941.5|167965|167915|58
1716954300000|2024-05-29 03:45:00|167978.9|167928.9|167984.7|167934.7|168023|167941.9|167965.2|167896.1|73
1716954600000|2024-05-29 03:50:00|167985.7|167935.7|168024.5|167899.5|168029.3|167936.3|167984.2|167898.8|62
1716954900000|2024-05-29 03:55:00|168024.3|167899.3|168020.1|167895.1|168024.3|167919.5|167962.9|167887.7|71
1716955200000|2024-05-29 04:00:00|168019.6|167894.6|167970.9|167920.9|168019.6|167937.5|167962.4|167894.6|103
1716955500000|2024-05-29 04:05:00|167972.2|167922.2|167961.6|167911.6|167973|167923|167953.6|167903.6|66
1716955800000|2024-05-29 04:10:00|167961.9|167911.9|167937.3|167887.3|167989.5|167931.2|167933.4|167863.4|75
1716956100000|2024-05-29 04:15:00|167937|167887|167990.1|167865.1|167990.4|167892.2|167937|167847.1|86
1716956400000|2024-05-29 04:20:00|167990.4|167865.4|167949.5|167899.5|167990.7|167901.5|167949.5|167858.1|68
1716956700000|2024-05-29 04:25:00|167947.3|167897.3|167944.4|167894.4|167986|167898.7|167944.4|167846.4|37
1716957000000|2024-05-29 04:30:00|167943.8|167893.8|167952.2|167902.2|167985.7|167902.2|167943.3|167849.3|46
1716957300000|2024-05-29 04:35:00|167952.1|167902.1|167894.5|167844.5|167960.3|167910.3|167893.8|167843.8|107
1716957600000|2024-05-29 04:40:00|167894.3|167844.3|167921.7|167871.7|167952.2|167871.7|167894.3|167827.2|47
1716957900000|2024-05-29 04:45:00|167921|167871|167923.7|167873.7|167923.7|167873.7|167916.1|167866.1|61
1716958200000|2024-05-29 04:50:00|167924|167874|167920.7|167870.7|167927.5|167877.5|167920.6|167870.6|61
1716958500000|2024-05-29 04:55:00|167920.8|167870.8|167894.5|167844.5|167950.5|167872.4|167889.4|167825.5|78
1716958800000|2024-05-29 05:00:00|167894.7|167844.7|167923|167873|167926.6|167876.6|167888.7|167838.7|107
1716959100000|2024-05-29 05:05:00|167919.8|167869.8|167920.5|167870.5|167922.6|167872.6|167907.4|167857.4|81
1716959400000|2024-05-29 05:10:00|167922.1|167872.1|167953.2|167903.2|167953.3|167903.3|167922.1|167872.1|78
1716959700000|2024-05-29 05:15:00|167953.5|167903.5|167953.3|167903.3|167959|167909|167949.8|167899.8|71
1716960000000|2024-05-29 05:20:00|167956.5|167906.5|167957.3|167907.3|167957.3|167907.3|167952.6|167902.6|53
1716960300000|2024-05-29 05:25:00|167957.4|167907.4|168013.5|167963.5|168013.5|167963.5|167957.4|167907.4|101
1716960600000|2024-05-29 05:30:00|168013.9|167963.9|167998.1|167948.1|168066.3|168016.3|167987.2|167928.8|512
1716960900000|2024-05-29 05:35:00|167997.5|167947.5|168017.5|167967.5|168055.1|167968.7|167982.3|167930.1|332
1716961200000|2024-05-29 05:40:00|168016.9|167966.9|168037.8|167987.8|168086.4|168001.9|168010.6|167952.5|467
1716961500000|2024-05-29 05:45:00|168037.6|167987.6|168001.5|167951.5|168041.7|167991.7|168001.3|167951.3|407
1716961800000|2024-05-29 05:50:00|168001.3|167951.3|168044.2|167994.2|168046.9|167996.9|168001.3|167951.3|438
1716962100000|2024-05-29 05:55:00|168044.6|167994.6|168044.9|167994.9|168093.5|168018.4|168013.3|167933.6|374
1716962400000|2024-05-29 06:00:00|168044.2|167994.2|168010.5|167960.5|168082.8|168032.8|167995.9|167945.9|515
1716962700000|2024-05-29 06:05:00|168010.4|167960.4|167978.1|167928.1|168060.9|168010.9|167956.5|167906.5|464
1716963000000|2024-05-29 06:10:00|167977.1|167927.1|167928|167878|167980.4|167930.4|167916.2|167866.2|517
1716963300000|2024-05-29 06:15:00|167927.3|167877.3|167937.6|167887.6|167957|167907|167920.4|167870.4|491
1716963600000|2024-05-29 06:20:00|167938.9|167888.9|167902.5|167852.5|167942.9|167892.9|167887.1|167837.1|481
1716963900000|2024-05-29 06:25:00|167902|167852|167872.6|167822.6|167902|167852|167849.6|167799.6|437
1716964200000|2024-05-29 06:30:00|167870.6|167820.6|167874.2|167824.2|167902.1|167852.1|167847.7|167797.7|392
1716964500000|2024-05-29 06:35:00|167874.4|167824.4|167925.5|167875.5|167944.7|167894.7|167874.2|167824.2|343
1716964800000|2024-05-29 06:40:00|167924.1|167874.1|167933|167883|167955|167905|167918.7|167868.7|413
1716965100000|2024-05-29 06:45:00|167933.5|167883.5|167874.6|167824.6|167937.5|167887.5|167873.3|167823.3|451
1716965400000|2024-05-29 06:50:00|167875|167825|167765.8|167715.8|167882.1|167832.1|167765|167715|398
1716965700000|2024-05-29 06:55:00|167765.7|167715.7|167757.2|167707.2|167770.5|167720.5|167738.2|167688.2|376
1716966000000|2024-05-29 07:00:00|167756.8|167706.8|167729.7|167679.7|167756.8|167706.8|167697.1|167647.1|468
1716966300000|2024-05-29 07:05:00|167728.8|167678.8|167881|167831|167922.8|167872.8|167720.8|167670.8|805
1716966600000|2024-05-29 07:10:00|167884.3|167834.3|167727|167677|167906|167856|167720.7|167670.7|554
1716966900000|2024-05-29 07:15:00|167725.7|167675.7|167704.5|167654.5|167753.6|167703.6|167699.9|167649.9|354
1716967200000|2024-05-29 07:20:00|167704.7|167654.7|167660.8|167610.8|167709.9|167659.9|167622.1|167572.1|302
1716967500000|2024-05-29 07:25:00|167660.6|167610.6|167757.9|167707.9|167788.6|167738.6|167660|167610|403
1716967800000|2024-05-29 07:30:00|167758.1|167708.1|167906.6|167856.6|167915.6|167865.6|167758.1|167708.1|530
1716968100000|2024-05-29 07:35:00|167900.7|167850.7|167876.2|167826.2|167942.4|167892.4|167873|167823|494
1716968400000|2024-05-29 07:40:00|167878|167828|167820.5|167770.5|167896.8|167846.8|167818.5|167768.5|663
1716968700000|2024-05-29 07:45:00|167819.2|167769.2|167847.4|167797.4|167868.3|167818.3|167783.2|167733.2|553
1716969000000|2024-05-29 07:50:00|167848|167798|167908.9|167858.9|167909.3|167859.3|167822.9|167772.9|435
1716969300000|2024-05-29 07:55:00|167908.4|167858.4|167930.9|167880.9|167936.5|167886.5|167835.8|167785.8|551
1716969600000|2024-05-29 08:00:00|167911|167861|167789.6|167739.6|167970.1|167920.1|167774.6|167724.6|700
1716969900000|2024-05-29 08:05:00|167791.6|167741.6|167845.8|167795.8|167849.6|167799.6|167767.5|167717.5|673
1716970200000|2024-05-29 08:10:00|167846.2|167796.2|167841.8|167791.8|167928.7|167878.7|167827.3|167777.3|656
1716970500000|2024-05-29 08:15:00|167839.8|167789.8|167850.2|167800.2|167872.8|167822.8|167816.4|167766.4|578
1716970800000|2024-05-29 08:20:00|167849.7|167799.7|167777.9|167727.9|167855|167805|167750.6|167700.6|606
1716971100000|2024-05-29 08:25:00|167778.4|167728.4|167684.6|167634.6|167778.4|167728.4|167679.7|167629.7|533
1716971400000|2024-05-29 08:30:00|167684.8|167634.8|167622.5|167572.5|167715|167665|167592.4|167542.4|452
1716971700000|2024-05-29 08:35:00|167622.8|167572.8|167579.4|167529.4|167623.5|167573.5|167538.6|167488.6|405
1716972000000|2024-05-29 08:40:00|167579.9|167529.9|167545.6|167495.6|167594.2|167544.2|167534.2|167484.2|436
1716972300000|2024-05-29 08:45:00|167544.6|167494.6|167563.6|167513.6|167574.3|167524.3|167537.5|167487.5|429
1716972600000|2024-05-29 08:50:00|167562.5|167512.5|167570.7|167520.7|167572.2|167522.2|167557.6|167507.6|473
1716972900000|2024-05-29 08:55:00|167570.8|167520.8|167587.7|167537.7|167589|167539|167547.3|167497.3|511
1716973200000|2024-05-29 09:00:00|167587.5|167537.5|167576.4|167526.4|167590.9|167540.9|167553.7|167503.7|575
1716973500000|2024-05-29 09:05:00|167576.2|167526.2|167633.6|167583.6|167642.5|167592.5|167557|167507|459
1716973800000|2024-05-29 09:10:00|167635.2|167585.2|167658.8|167608.8|167660.7|167610.7|167629.5|167579.5|727
1716974100000|2024-05-29 09:15:00|167659|167609|167651.6|167601.6|167660|167610|167621.5|167571.5|688
1716974400000|2024-05-29 09:20:00|167651.3|167601.3|167738.9|167688.9|167753.1|167703.1|167651.3|167601.3|684
1716974700000|2024-05-29 09:25:00|167739.9|167689.9|167736.1|167686.1|167751.5|167701.5|167732.7|167682.7|653
1716975000000|2024-05-29 09:30:00|167735.5|167685.5|167742.3|167692.3|167747.6|167697.6|167734.1|167684.1|427
1716975300000|2024-05-29 09:35:00|167742.1|167692.1|167745.7|167695.7|167771.5|167721.5|167707.2|167657.2|422
1716975600000|2024-05-29 09:40:00|167746|167696|167738.7|167688.7|167765.3|167715.3|167737.5|167687.5|267
1716975900000|2024-05-29 09:45:00|167736.4|167686.4|167734.6|167684.6|167740.6|167690.6|167698.2|167648.2|280
1716976200000|2024-05-29 09:50:00|167734.8|167684.8|167655.5|167605.5|167746.1|167696.1|167651.4|167601.4|354
1716976500000|2024-05-29 09:55:00|167656.6|167606.6|167667|167617|167675.2|167625.2|167636.1|167586.1|479
1716976800000|2024-05-29 10:00:00|167666|167616|167662|167612|167711.5|167661.5|167659.7|167609.7|470
1716977100000|2024-05-29 10:05:00|167661.6|167611.6|167659.4|167609.4|167683.8|167633.8|167619.7|167569.7|352
1716977400000|2024-05-29 10:10:00|167659.6|167609.6|167647.5|167597.5|167666.5|167616.5|167629.7|167579.7|440
1716977700000|2024-05-29 10:15:00|167647.7|167597.7|167623.4|167573.4|167669.4|167619.4|167604.2|167554.2|421
1716978000000|2024-05-29 10:20:00|167623.6|167573.6|167585.9|167535.9|167624.7|167574.7|167584.9|167534.9|236
1716978300000|2024-05-29 10:25:00|167587.3|167537.3|167540.9|167490.9|167603.3|167553.3|167532.7|167482.7|424
1716978600000|2024-05-29 10:30:00|167540.6|167490.6|167564|167514|167578.8|167528.8|167536.1|167486.1|397
1716978900000|2024-05-29 10:35:00|167564.5|167514.5|167571|167521|167579.4|167529.4|167552.8|167502.8|319
1716979200000|2024-05-29 10:40:00|167571.2|167521.2|167570.4|167520.4|167576.6|167526.6|167553.7|167503.7|271
1716979500000|2024-05-29 10:45:00|167570.6|167520.6|167517.5|167467.5|167578.8|167528.8|167511.8|167461.8|374
1716979800000|2024-05-29 10:50:00|167517.1|167467.1|167481.4|167431.4|167524|167474|167475.9|167425.9|554
1716980100000|2024-05-29 10:55:00|167481.1|167431.1|167530.8|167480.8|167532.7|167482.7|167456.5|167406.5|489
1716980400000|2024-05-29 11:00:00|167530.3|167480.3|167556.4|167506.4|167571.8|167521.8|167513.9|167463.9|343
1716980700000|2024-05-29 11:05:00|167555.9|167505.9|167686|167636|167689.8|167639.8|167555.8|167505.8|452
1716981000000|2024-05-29 11:10:00|167685.8|167635.8|167741.4|167691.4|167748.5|167698.5|167681.2|167631.2|468
1716981300000|2024-05-29 11:15:00|167741.5|167691.5|167837.3|167787.3|167860.5|167810.5|167737.2|167687.2|714
1716981600000|2024-05-29 11:20:00|167837.1|167787.1|167859|167809|167868.2|167818.2|167827.8|167777.8|568
1716981900000|2024-05-29 11:25:00|167859.3|167809.3|167901.1|167851.1|167925.1|167875.1|167808.8|167758.8|655
1716982200000|2024-05-29 11:30:00|167900.9|167850.9|168026.1|167976.1|168032.7|167982.7|167882.5|167832.5|757
1716982500000|2024-05-29 11:35:00|168026.5|167976.5|168057.9|168007.9|168072.3|168022.3|168016.5|167966.5|715
1716982800000|2024-05-29 11:40:00|168058.2|168008.2|168185.2|168135.2|168186.5|168136.5|168057.1|168007.1|605
1716983100000|2024-05-29 11:45:00|168188.3|168138.3|168222.6|168172.6|168225.5|168175.5|168119.6|168069.6|674
1716983400000|2024-05-29 11:50:00|168221.5|168171.5|168255.3|168205.3|168255.5|168205.5|168208.9|168158.9|598
1716983700000|2024-05-29 11:55:00|168255.7|168205.7|168316.9|168266.9|168327.9|168277.9|168242|168192|446
1716984000000|2024-05-29 12:00:00|168317|168267|168206.2|168156.2|168329.1|168279.1|168203|168153|645
1716984300000|2024-05-29 12:05:00|168202.9|168152.9|168195.4|168145.4|168286.1|168236.1|168185.4|168135.4|741
1716984600000|2024-05-29 12:10:00|168195.1|168145.1|168306.9|168256.9|168318.6|168268.6|168194.5|168144.5|768
1716984900000|2024-05-29 12:15:00|168308|168258|168340.1|168290.1|168363.8|168313.8|168247|168197|688
1716985200000|2024-05-29 12:20:00|168332.1|168282.1|168337|168287|168429.7|168379.7|168313.4|168263.4|834
1716985500000|2024-05-29 12:25:00|168318.6|168268.6|168280.8|168230.8|168339.4|168289.4|168271.9|168221.9|701
1716985800000|2024-05-29 12:30:00|168281.6|168231.6|168337.6|168287.6|168366|168316|168275.2|168225.2|669
1716986100000|2024-05-29 12:35:00|168338.7|168288.7|168358.9|168308.9|168395.2|168345.2|168270.6|168220.6|709
1716986400000|2024-05-29 12:40:00|168359.7|168309.7|168416.8|168366.8|168423.2|168373.2|168353.6|168303.6|580
1716986700000|2024-05-29 12:45:00|168417.4|168367.4|168450|168400|168487.1|168437.1|168416.4|168366.4|685
1716987000000|2024-05-29 12:50:00|168450.3|168400.3|168457.9|168407.9|168512.8|168462.8|168365.7|168315.7|780
1716987300000|2024-05-29 12:55:00|168457.7|168407.7|168686.9|168636.9|168698.5|168648.5|168436.6|168386.6|833
1716987600000|2024-05-29 13:00:00|168687.4|168637.4|168827.8|168777.8|168879.6|168829.6|168641.6|168591.6|828
1716987900000|2024-05-29 13:05:00|168826.8|168776.8|168677.1|168627.1|168829.3|168779.3|168674.5|168624.5|729
1716988200000|2024-05-29 13:10:00|168675.6|168625.6|168702.9|168652.9|168758.8|168708.8|168631.3|168581.3|729
1716988500000|2024-05-29 13:15:00|168706.2|168656.2|168831.7|168781.7|168853.9|168803.9|168699.3|168649.3|777
1716988800000|2024-05-29 13:20:00|168833.8|168783.8|168733.4|168683.4|168864|168814|168730.1|168680.1|578
1716989100000|2024-05-29 13:25:00|168732.2|168682.2|168839.8|168789.8|168861.7|168811.7|168731.2|168681.2|607
1716989400000|2024-05-29 13:30:00|168839.1|168789.1|169055.3|169005.3|169119.5|169069.5|168839.1|168789.1|849
1716989700000|2024-05-29 13:35:00|169052.9|169002.9|169191.8|169141.8|169223.9|169173.9|169048.4|168998.4|740
1716990000000|2024-05-29 13:40:00|169187.2|169137.2|169190.6|169140.6|169223.1|169173.1|169074|169024|576
1716990300000|2024-05-29 13:45:00|169186.7|169136.7|169249.8|169199.8|169336.5|169286.5|169170.6|169120.6|618
1716990600000|2024-05-29 13:50:00|169246|169196|169318|169268|169365.6|169315.6|169157.8|169107.8|820
1716990900000|2024-05-29 13:55:00|169318.1|169268.1|169209.5|169159.5|169342.3|169292.3|169182.2|169132.2|833
1716991200000|2024-05-29 14:00:00|169210.1|169160.1|169370|169320|169405.8|169355.8|169186.8|169136.8|873
1716991500000|2024-05-29 14:05:00|169370.2|169320.2|169197.9|169147.9|169395.7|169345.7|169179.9|169129.9|832
1716991800000|2024-05-29 14:10:00|169197.2|169147.2|169357.4|169307.4|169357.4|169307.4|169188.2|169138.2|684
1716992100000|2024-05-29 14:15:00|169358.2|169308.2|169392.1|169342.1|169408.5|169358.5|169301.7|169251.7|712
1716992400000|2024-05-29 14:20:00|169391.4|169341.4|169481.1|169431.1|169586.8|169536.8|169390.6|169340.6|831
1716992700000|2024-05-29 14:25:00|169481.2|169431.2|169508|169458|169508.3|169458.3|169347.3|169297.3|709
1716993000000|2024-05-29 14:30:00|169505.5|169455.5|169470.1|169420.1|169581.6|169531.6|169464.4|169414.4|719
1716993300000|2024-05-29 14:35:00|169474|169424|169382.5|169332.5|169474.6|169424.6|169375.9|169325.9|669
1716993600000|2024-05-29 14:40:00|169382.3|169332.3|169518.6|169468.6|169522.6|169472.6|169382.3|169332.3|682
1716993900000|2024-05-29 14:45:00|169520.7|169470.7|169363.6|169313.6|169520.9|169470.9|169350.7|169300.7|698
1716994200000|2024-05-29 14:50:00|169363.1|169313.1|169455.2|169405.2|169466.7|169416.7|169308.2|169258.2|787
1716994500000|2024-05-29 14:55:00|169455.8|169405.8|169614.1|169564.1|169661.6|169611.6|169455.8|169405.8|831
1716994800000|2024-05-29 15:00:00|169607.9|169557.9|169451.9|169401.9|169705.9|169655.9|169449.4|169399.4|884
1716995100000|2024-05-29 15:05:00|169452|169402|169512.7|169462.7|169552.8|169502.8|169452|169402|669
1716995400000|2024-05-29 15:10:00|169512.4|169462.4|169711.2|169661.2|169715.1|169665.1|169512.4|169462.4|811
1716995700000|2024-05-29 15:15:00|169710.9|169660.9|169814.4|169764.4|169825.8|169775.8|169647.5|169597.5|714
1716996000000|2024-05-29 15:20:00|169820.5|169770.5|169825.8|169775.8|169904.1|169854.1|169777.2|169727.2|829
1716996300000|2024-05-29 15:25:00|169824.3|169774.3|169614.8|169564.8|169829.8|169779.8|169581.8|169531.8|617
1716996600000|2024-05-29 15:30:00|169615.8|169565.8|169705.2|169655.2|169725.1|169675.1|169615.8|169565.8|581
1716996900000|2024-05-29 15:35:00|169707.1|169657.1|169668.2|169618.2|169736.8|169686.8|169599.5|169549.5|677
1716997200000|2024-05-29 15:40:00|169668.9|169618.9|169490.3|169440.3|169741.7|169691.7|169485|169435|762
1716997500000|2024-05-29 15:45:00|169488.4|169438.4|169441.3|169391.3|169509.8|169459.8|169414.1|169364.1|637
1716997800000|2024-05-29 15:50:00|169439.3|169389.3|169477.2|169427.2|169568.2|169518.2|169429.4|169379.4|640
1716998100000|2024-05-29 15:55:00|169478|169428|169445.2|169395.2|169499|169449|169443.6|169393.6|614
1716998400000|2024-05-29 16:00:00|169444.9|169394.9|169489|169439|169528.1|169478.1|169418.9|169368.9|694
1716998700000|2024-05-29 16:05:00|169488|169438|169430.3|169380.3|169539.9|169489.9|169421.3|169371.3|579
1716999000000|2024-05-29 16:10:00|169429.9|169379.9|169343.4|169293.4|169439.2|169389.2|169312.6|169262.6|681
1716999300000|2024-05-29 16:15:00|169343|169293|169304.1|169254.1|169357.1|169307.1|169280.6|169230.6|572
1716999600000|2024-05-29 16:20:00|169303.8|169253.8|169238.8|169188.8|169305.2|169255.2|169221.6|169171.6|468
1716999900000|2024-05-29 16:25:00|169240.8|169190.8|169215.5|169165.5|169281.1|169231.1|169187.8|169137.8|588
1717000200000|2024-05-29 16:30:00|169215.1|169165.1|169049.8|168999.8|169241.2|169191.2|169026.4|168976.4|632
1717000500000|2024-05-29 16:35:00|169049.1|168999.1|169046.4|168996.4|169100.8|169050.8|169030.7|168980.7|460
1717000800000|2024-05-29 16:40:00|169046.2|168996.2|169197.8|169147.8|169207|169157|169041.8|168991.8|682
1717001100000|2024-05-29 16:45:00|169195.8|169145.8|169202.7|169152.7|169257.5|169207.5|169169.5|169119.5|532
1717001400000|2024-05-29 16:50:00|169203.1|169153.1|169291.7|169241.7|169295.9|169245.9|169196.7|169146.7|632
1717001700000|2024-05-29 16:55:00|169290.6|169240.6|169360.2|169310.2|169371.5|169321.5|169267.9|169217.9|729
1717002000000|2024-05-29 17:00:00|169363.1|169313.1|169514.2|169464.2|169514.8|169464.8|169302.1|169252.1|851
1717002300000|2024-05-29 17:05:00|169513.7|169463.7|169521.1|169471.1|169548.2|169498.2|169459.1|169409.1|685
1717002600000|2024-05-29 17:10:00|169521|169471|169539.1|169489.1|169579.1|169529.1|169513.6|169463.6|503
1717002900000|2024-05-29 17:15:00|169538.4|169488.4|169459.8|169409.8|169572.2|169522.2|169440|169390|542
1717003200000|2024-05-29 17:20:00|169460.9|169410.9|169363.7|169313.7|169492.4|169442.4|169358.2|169308.2|542
1717003500000|2024-05-29 17:25:00|169364.1|169314.1|169412|169362|169412.8|169362.8|169329.9|169279.9|548
1717003800000|2024-05-29 17:30:00|169413.3|169363.3|169429.9|169379.9|169443.7|169393.7|169353|169303|552
1717004100000|2024-05-29 17:35:00|169430.3|169380.3|169390.4|169340.4|169481.3|169431.3|169381.5|169331.5|466
1717004400000|2024-05-29 17:40:00|169389.4|169339.4|169486|169436|169505.1|169455.1|169388|169338|460
1717004700000|2024-05-29 17:45:00|169485|169435|169446|169396|169509.7|169459.7|169440.8|169390.8|440
1717005000000|2024-05-29 17:50:00|169446.9|169396.9|169250.7|169200.7|169447.3|169397.3|169237.9|169187.9|665
1717005300000|2024-05-29 17:55:00|169251.2|169201.2|169232.8|169182.8|169274.7|169224.7|169205.3|169155.3|384
1717005600000|2024-05-29 18:00:00|169233.4|169183.4|169298.6|169248.6|169331|169281|169232.3|169182.3|464
1717005900000|2024-05-29 18:05:00|169297.6|169247.6|169243.9|169193.9|169305.1|169255.1|169230|169180|507
1717006200000|2024-05-29 18:10:00|169244.8|169194.8|169144.8|169094.8|169255.5|169205.5|169134.7|169084.7|642
1717006500000|2024-05-29 18:15:00|169142.8|169092.8|169179.3|169129.3|169180.5|169130.5|169135.1|169085.1|601
1717006800000|2024-05-29 18:20:00|169179.9|169129.9|169211.7|169161.7|169228.8|169178.8|169175.7|169125.7|555
1717007100000|2024-05-29 18:25:00|169210.9|169160.9|169273.3|169223.3|169297.6|169247.6|169209.9|169159.9|461
1717007400000|2024-05-29 18:30:00|169273.6|169223.6|169304.6|169254.6|169323.5|169273.5|169266.9|169216.9|413
1717007700000|2024-05-29 18:35:00|169304|169254|169356.6|169306.6|169376.8|169326.8|169293.6|169243.6|519
1717008000000|2024-05-29 18:40:00|169355.8|169305.8|169359|169309|169401.7|169351.7|169303.8|169253.8|525
1717008300000|2024-05-29 18:45:00|169360.1|169310.1|169396.8|169346.8|169431.7|169381.7|169360.1|169310.1|443
1717008600000|2024-05-29 18:50:00|169396.6|169346.6|169297|169247|169397.5|169347.5|169292.1|169242.1|632
1717008900000|2024-05-29 18:55:00|169298.3|169248.3|169405.1|169355.1|169411.7|169361.7|169286.7|169236.7|607
1717009200000|2024-05-29 19:00:00|169404.4|169354.4|169298.7|169248.7|169405.4|169355.4|169297.5|169247.5|516
1717009500000|2024-05-29 19:05:00|169298.8|169248.8|169341.7|169291.7|169358.3|169308.3|169294.9|169244.9|530
1717009800000|2024-05-29 19:10:00|169340.7|169290.7|169270.5|169220.5|169349.4|169299.4|169270.5|169220.5|521
1717010100000|2024-05-29 19:15:00|169270|169220|169254.7|169204.7|169275.6|169225.6|169231.3|169181.3|604
1717010400000|2024-05-29 19:20:00|169253.8|169203.8|169231|169181|169256|169206|169226.9|169176.9|552
1717010700000|2024-05-29 19:25:00|169231.1|169181.1|169236.6|169186.6|169244.3|169194.3|169200.4|169150.4|615
1717011000000|2024-05-29 19:30:00|169237|169187|169256.4|169206.4|169265.7|169215.7|169230.8|169180.8|530
1717011300000|2024-05-29 19:35:00|169256.7|169206.7|169293.3|169243.3|169306.9|169256.9|169256.7|169206.7|425
1717011600000|2024-05-29 19:40:00|169293.8|169243.8|169376.8|169326.8|169384.5|169334.5|169291.9|169241.9|482
1717011900000|2024-05-29 19:45:00|169378|169328|169462|169412|169463|169413|169366.8|169316.8|550
1717012200000|2024-05-29 19:50:00|169464.7|169414.7|169525.8|169475.8|169560.9|169510.9|169446.1|169396.1|410
1717012500000|2024-05-29 19:55:00|169529.6|169479.6|169593.3|169543.3|169614.9|169564.9|169529.6|169479.6|425
1717012800000|2024-05-29 20:00:00|169592.9|169542.9|169590.8|169540.8|169595.8|169545.8|169583.3|169533.3|113
1717013100000|2024-05-29 20:05:00|169592.1|169542.1|169629.6|169579.6|169680.5|169630.5|169592.1|169542.1|200
1717013400000|2024-05-29 20:10:00|169630.9|169580.9|169647.7|169597.7|169683.7|169633.7|169621.7|169571.7|113
1717013700000|2024-05-29 20:15:00|169648.3|169598.3|169645.4|169595.4|169648.3|169598.3|169604|169554|81
1717014000000|2024-05-29 20:20:00|169645.2|169595.2|169668.9|169618.9|169675.2|169625.2|169638.2|169588.2|88
1717014300000|2024-05-29 20:25:00|169669.3|169619.3|169709.8|169659.8|169710.5|169660.5|169666.6|169616.6|258
1717014600000|2024-05-29 20:30:00|169710.9|169660.9|169683.1|169633.1|169738.1|169688.1|169682.8|169632.8|126
1717014900000|2024-05-29 20:35:00|169683.3|169633.3|169766.8|169716.8|169769.2|169719.2|169681|169631|92
1717015200000|2024-05-29 20:40:00|169770.1|169720.1|169856.8|169806.8|169868.9|169818.9|169770.1|169720.1|97
1717015500000|2024-05-29 20:45:00|169856.5|169806.5|169886.2|169836.2|169928.6|169839.1|169856.3|169797.8|84
1717015800000|2024-05-29 20:50:00|169887.3|169837.3|169822.9|169772.9|169929.2|169841.8|169821.7|169771.7|113
1717016100000|2024-05-29 20:55:00|169821.7|169771.7|169973.5|169682.9|170001.2|169843|169821.7|169682.9|335
1717016400000|2024-05-29 21:00:00|169962.5|169677|169936.6|169626.6|170024.1|169845.3|169878|169568|54
1717016700000|2024-05-29 21:05:00|169908.2|169598.2|169988|169678|169988.8|169678.8|169908.2|169598.2|43
1717017000000|2024-05-29 21:10:00|169981.7|169671.7|169974|169664|170021.1|169711.1|169968.6|169658.6|81
1717017300000|2024-05-29 21:15:00|169970.6|169660.6|170047.3|169737.3|170048.2|169738.2|169968.1|169658.1|148
1717017600000|2024-05-29 21:20:00|170047.7|169737.7|170012.1|169728.3|170048.2|169738.7|170011.3|169725.6|59
1717017900000|2024-05-29 21:25:00|170011.2|169728.5|169941.8|169697.8|170011.9|169738|169940.1|169697.8|102
1717018200000|2024-05-29 21:30:00|169943.8|169696.4|169954.4|169654.8|169956.3|169702.1|169935.3|169652.9|131
1717018500000|2024-05-29 21:35:00|169954.8|169655|169951.4|169684.4|169962.6|169686|169945.8|169635.8|422
1717018800000|2024-05-29 21:40:00|169950.9|169684.5|169931.2|169706|169951.9|169750|169926.8|169682.7|34
1717019100000|2024-05-29 21:45:00|169927.3|169708.9|169932.6|169702.8|169939.8|169710.4|169925.6|169694.2|36
1717019400000|2024-05-29 21:50:00|169930.3|169701.8|169929.9|169697.8|169935.5|169710.2|169922.4|169684.3|141
1717019700000|2024-05-29 21:55:00|169933|169696.7|169932|169752|169952.8|169752|169903.1|169695.2|15
1717020000000|2024-05-29 22:00:00|169930|169750|169959.9|169828|169972.8|169847.8|169921.2|169696.7|179
1717020300000|2024-05-29 22:05:00|169960.3|169828.4|169954.6|169829.6|169960.3|169832.5|169944|169819|46
1717020600000|2024-05-29 22:10:00|169946.6|169821.6|169959.9|169834.9|169963.7|169838.7|169946.6|169821.6|34
1717020900000|2024-05-29 22:15:00|169950.7|169825.7|169974.1|169849.1|169977|169852|169949|169824|26
1717021200000|2024-05-29 22:20:00|169974.2|169849.2|169973.3|169848.3|169977.3|169852.3|169955.5|169830.5|21
1717021500000|2024-05-29 22:25:00|169955.8|169830.8|169974|169849|169974.3|169849.3|169955.8|169830.8|33
1717021800000|2024-05-29 22:30:00|169967.9|169842.9|169921.2|169796.2|169971.8|169846.8|169914.4|169789.4|35
1717022100000|2024-05-29 22:35:00|169915.4|169790.4|170011.3|169886.3|170011.3|169886.3|169915.4|169790.4|48
1717022400000|2024-05-29 22:40:00|170005.6|169880.6|170044.1|169919.1|170044.1|169919.1|170005.6|169880.6|41
1717022700000|2024-05-29 22:45:00|170038.6|169913.6|170041.4|169916.4|170045.8|169920.8|170031.5|169906.5|40
1717023000000|2024-05-29 22:50:00|170045.7|169920.7|170044|169919|170051.2|169926.2|170034.1|169909.1|28
1717023300000|2024-05-29 22:55:00|170045.9|169920.9|170047.4|169922.4|170053.9|169928.9|170044|169919|19
1717023600000|2024-05-29 23:00:00|170046.8|169921.8|170046.5|169921.5|170054|169968.3|170006.4|169919.9|73
1717023900000|2024-05-29 23:05:00|170046.6|169921.6|170031.1|169981.1|170080.7|169984.2|170018.3|169921.1|84
1717024200000|2024-05-29 23:10:00|170033.1|169983.1|170044|169919|170044|169988.4|170028.5|169914|63
1717024500000|2024-05-29 23:15:00|170042.6|169917.6|170077.6|169952.6|170079|169954|170041.2|169916.2|41
1717024800000|2024-05-29 23:20:00|170079|169954|170045.1|169995.1|170092.2|169999.7|170039.7|169952.5|40
1717025100000|2024-05-29 23:25:00|170046.8|169996.8|170150.8|170100.8|170175.8|170103.5|170041.6|169991.6|183
1717025400000|2024-05-29 23:30:00|170151|170101|170218.9|170093.9|170227.8|170142.3|170151|170070.6|55
1717025700000|2024-05-29 23:35:00|170219.1|170094.1|170309.9|170184.9|170313.6|170200.1|170218.6|170093.6|129
1717026000000|2024-05-29 23:40:00|170307.7|170182.7|170281.7|170156.7|170318.3|170193.3|170278.8|170153.8|144
1717026300000|2024-05-29 23:45:00|170282|170157|170303.1|170178.1|170314|170191|170240|170149.2|104
1717026600000|2024-05-29 23:50:00|170300.4|170175.4|170278.1|170228.1|170325.9|170243.4|170275.1|170175.4|85
1717026900000|2024-05-29 23:55:00|170277.7|170227.7|170305.4|170180.4|170328.3|170227.7|170217.9|170140.7|132
1717027200000|2024-05-30 00:00:00|170305.5|170180.5|170248.6|170198.6|170312.7|170224.5|170225.9|170164.7|445
1717027500000|2024-05-30 00:05:00|170248.5|170198.5|170253.1|170203.1|170291.9|170206.2|170232.2|170156.7|205
1717027800000|2024-05-30 00:10:00|170253.3|170203.3|170657.7|170532.7|170719.5|170594.5|170253.3|170203.3|482
1717028100000|2024-05-30 00:15:00|170657.3|170532.3|170719.4|170669.4|170781.7|170669.6|170635.8|170510.8|328
1717028400000|2024-05-30 00:20:00|170719.5|170669.5|170718.6|170668.6|170801.3|170751.3|170714.6|170664.6|311
1717028700000|2024-05-30 00:25:00|170740.2|170690.2|170719.2|170669.2|170773.2|170723.2|170719.2|170669.2|251
1717029000000|2024-05-30 00:30:00|170719.1|170669.1|170788.5|170663.5|170789.6|170720.5|170719.1|170648.5|237
1717029300000|2024-05-30 00:35:00|170789.6|170664.6|170774.3|170724.3|170818.7|170744.5|170764.2|170663.5|232
1717029600000|2024-05-30 00:40:00|170772.7|170722.7|170772.8|170722.8|170872.9|170747.9|170771.3|170701.3|198
1717029900000|2024-05-30 00:45:00|170770.1|170720.1|170713.6|170663.6|170810.5|170725.6|170693.2|170622.1|361
1717030200000|2024-05-30 00:50:00|170714.9|170664.9|170664.6|170614.6|170717.1|170667.1|170625.6|170575.6|229
1717030500000|2024-05-30 00:55:00|170663.4|170613.4|170717.4|170592.4|170734.4|170664.8|170660.9|170586.8|231
1717030800000|2024-05-30 01:00:00|170719.2|170594.2|170679.8|170629.8|170735.4|170666|170674|170590.7|313
1717031100000|2024-05-30 01:05:00|170679.1|170629.1|170743|170693|170767.3|170717.3|170674.1|170624.1|286
1717031400000|2024-05-30 01:10:00|170744|170694|170775.3|170650.3|170827.7|170761|170742.3|170649.4|340
1717031700000|2024-05-30 01:15:00|170775.1|170650.1|170657.2|170607.2|170778.6|170653.6|170654.3|170604.3|384
1717032000000|2024-05-30 01:20:00|170656.6|170606.6|170597.5|170547.5|170677.9|170606.6|170585.5|170506.3|296
1717032300000|2024-05-30 01:25:00|170596.4|170546.4|170595.1|170545.1|170651|170601|170559.7|170480.9|395
1717032600000|2024-05-30 01:30:00|170594.5|170544.5|170565.7|170515.7|170671.6|170573.3|170554.8|170466.4|421
1717032900000|2024-05-30 01:35:00|170565.1|170515.1|170500.2|170450.2|170618.5|170519.9|170494.2|170369.2|461
1717033200000|2024-05-30 01:40:00|170502.4|170452.4|170589.8|170464.8|170597.8|170476.6|170498|170416.2|488
1717033500000|2024-05-30 01:45:00|170592.7|170467.7|170595.5|170470.5|170610.3|170485.3|170557.7|170432.7|418
1717033800000|2024-05-30 01:50:00|170595.7|170470.7|170590.6|170540.6|170638.5|170544.8|170535.1|170441.6|313
1717034100000|2024-05-30 01:55:00|170589.9|170539.9|170633.6|170508.6|170656.1|170568.1|170587.9|170492.2|332
1717034400000|2024-05-30 02:00:00|170597.6|170547.6|170557.7|170507.7|170599.6|170549.6|170527.5|170477.5|267
1717034700000|2024-05-30 02:05:00|170559.1|170509.1|170578.6|170453.6|170603.7|170519.4|170525.3|170450.3|250
1717035000000|2024-05-30 02:10:00|170578.2|170453.2|170567.2|170442.2|170581.2|170456.2|170554.5|170429.5|160
1717035300000|2024-05-30 02:15:00|170567|170442|170597.5|170472.5|170602.3|170477.3|170564.1|170439.1|233
1717035600000|2024-05-30 02:20:00|170598|170473|170578.5|170453.5|170599.7|170474.7|170567.1|170442.1|173
1717035900000|2024-05-30 02:25:00|170578|170453|170569.6|170444.6|170593.1|170468.1|170560.8|170435.8|154
1717036200000|2024-05-30 02:30:00|170567.3|170442.3|170593.5|170468.5|170605.2|170510.1|170535.3|170442.3|137
1717036500000|2024-05-30 02:35:00|170595.9|170470.9|170621.5|170496.5|170624.1|170499.1|170587.7|170462.7|204
1717036800000|2024-05-30 02:40:00|170622.1|170497.1|170661.6|170536.6|170724.9|170599.9|170600.3|170475.3|224
1717037100000|2024-05-30 02:45:00|170662.3|170537.3|170686.9|170561.9|170737.4|170612.4|170626.3|170535.2|359
1717037400000|2024-05-30 02:50:00|170687.7|170562.7|170670.3|170620.3|170689.5|170621.9|170641.4|170544.6|172
1717037700000|2024-05-30 02:55:00|170670.5|170620.5|170619.8|170569.8|170708.2|170625.8|170619.8|170550.5|214
1717038000000|2024-05-30 03:00:00|170620.9|170570.9|170651.1|170526.1|170660.5|170595.5|170599.6|170520.5|202
1717038300000|2024-05-30 03:05:00|170651.6|170526.6|170618.6|170568.6|170661.4|170576.2|170612.3|170526.6|133
1717038600000|2024-05-30 03:10:00|170620.6|170570.6|170619.7|170569.7|170623.4|170573.4|170610|170560|131
1717038900000|2024-05-30 03:15:00|170619|170569|170592.6|170542.6|170642.4|170569.3|170588.3|170506.3|120
1717039200000|2024-05-30 03:20:00|170595.8|170545.8|170589.6|170539.6|170615.7|170565.7|170561.5|170511.5|161
1717039500000|2024-05-30 03:25:00|170587.8|170537.8|170585.1|170535.1|170595.9|170545.9|170579.4|170529.4|135
1717039800000|2024-05-30 03:30:00|170584.9|170534.9|170590.2|170540.2|170596.5|170546.5|170517.8|170467.8|332
1717040100000|2024-05-30 03:35:00|170590.7|170540.7|170595.4|170545.4|170602|170552|170577.8|170527.8|254
1717040400000|2024-05-30 03:40:00|170596|170546|170581.6|170531.6|170618.5|170548.8|170533.3|170483.3|204
1717040700000|2024-05-30 03:45:00|170581|170531|170516.6|170466.6|170619.9|170539.4|170511.5|170461.5|141
1717041000000|2024-05-30 03:50:00|170516|170466|170498.9|170448.9|170524.3|170474.3|170477.1|170427.1|322
1717041300000|2024-05-30 03:55:00|170497.7|170447.7|170513.3|170388.3|170513.3|170452.1|170467.3|170377.3|143
1717041600000|2024-05-30 04:00:00|170513.5|170388.5|170476.7|170426.7|170513.5|170453|170471.2|170378.8|181
1717041900000|2024-05-30 04:05:00|170474.9|170424.9|170468.1|170418.1|170515.2|170429.1|170446.7|170390.2|265
1717042200000|2024-05-30 04:10:00|170468.7|170418.7|170448.9|170398.9|170505|170423.6|170437.2|170347.8|256
1717042500000|2024-05-30 04:15:00|170446.8|170396.8|170444.7|170394.7|170481.4|170408.1|170423.6|170342.5|141
1717042800000|2024-05-30 04:20:00|170445.1|170395.1|170472.1|170422.1|170513.9|170432.3|170407.7|170357.7|280
1717043100000|2024-05-30 04:25:00|170473.3|170423.3|170462.7|170412.7|170485.9|170435.9|170444.3|170394.3|223
1717043400000|2024-05-30 04:30:00|170464.4|170414.4|170394.8|170344.8|170468.7|170418.7|170383.7|170317.6|172
1717043700000|2024-05-30 04:35:00|170393.1|170343.1|170423.6|170373.6|170460.3|170378.2|170391.9|170326.6|386
1717044000000|2024-05-30 04:40:00|170423.7|170373.7|170447.6|170397.6|170483.6|170398.4|170423.7|170348.4|227
1717044300000|2024-05-30 04:45:00|170448.3|170398.3|170446.7|170396.7|170503.6|170416.6|170445.3|170369.9|193
1717044600000|2024-05-30 04:50:00|170446.2|170396.2|170390.2|170340.2|170446.2|170396.2|170383.1|170333.1|220
1717044900000|2024-05-30 04:55:00|170389.6|170339.6|170445.6|170320.6|170445.6|170364.6|170388.9|170315.1|268
1717045200000|2024-05-30 05:00:00|170409.2|170359.2|170434.5|170384.5|170436.1|170386.1|170408.9|170358.9|337
1717045500000|2024-05-30 05:05:00|170434.1|170384.1|170573.3|170448.3|170573.7|170488|170431.6|170336.5|252
1717045800000|2024-05-30 05:10:00|170574.8|170449.8|170571.2|170446.2|170587|170488.5|170527.9|170439.1|340
1717046100000|2024-05-30 05:15:00|170571|170446|170553.3|170503.3|170615.6|170519.1|170530.7|170440.8|433
1717046400000|2024-05-30 05:20:00|170553.8|170503.8|170596.2|170546.2|170632.5|170557.7|170527.1|170456.9|287
1717046700000|2024-05-30 05:25:00|170594.4|170544.4|170705.8|170655.8|170807.6|170721.2|170588|170538|264
1717047000000|2024-05-30 05:30:00|170706.6|170656.6|170755.4|170705.4|170804.2|170706.6|170703.2|170622.4|141
1717047300000|2024-05-30 05:35:00|170755.7|170705.7|170705.9|170655.9|170776.5|170705.7|170651.6|170601.6|296
1717047600000|2024-05-30 05:40:00|170705.8|170655.8|170717.7|170592.7|170717.7|170660.2|170567.2|170517.2|344
1717047900000|2024-05-30 05:45:00|170717.9|170592.9|170647.6|170597.6|170730.9|170605.9|170646.5|170530.9|307
1717048200000|2024-05-30 05:50:00|170650.7|170600.7|170620.5|170570.5|170687.7|170634.2|170615.4|170525.2|310
1717048500000|2024-05-30 05:55:00|170621.9|170571.9|170594.7|170544.7|170630.4|170575.2|170542.7|170492.7|339
1717048800000|2024-05-30 06:00:00|170595.1|170545.1|170588.8|170538.8|170645.8|170595.8|170566.1|170516.1|503
1717049100000|2024-05-30 06:05:00|170588.5|170538.5|170592.6|170542.6|170594.6|170544.6|170464.5|170414.5|716
1717049400000|2024-05-30 06:10:00|170592.5|170542.5|170717.9|170667.9|170746|170696|170590.9|170540.9|715
1717049700000|2024-05-30 06:15:00|170718.5|170668.5|170921.3|170871.3|170921.3|170871.3|170715.2|170665.2|713
1717050000000|2024-05-30 06:20:00|170918.9|170868.9|170961.7|170911.7|171004.7|170954.7|170905.6|170855.6|708
1717050300000|2024-05-30 06:25:00|170962.1|170912.1|171006.5|170956.5|171032.7|170982.7|170934.5|170884.5|600
1717050600000|2024-05-30 06:30:00|171007.8|170957.8|171126.8|171076.8|171152|171102|170921.8|170871.8|444
1717050900000|2024-05-30 06:35:00|171151|171101|171203.8|171153.8|171282.7|171232.7|171086.5|171026.8|588
1717051200000|2024-05-30 06:40:00|171202.1|171152.1|171006.6|170956.6|171202.1|171152.1|170971.9|170921.9|417
1717051500000|2024-05-30 06:45:00|170983.7|170933.7|171114.3|171064.3|171127|171077|170972.1|170922.1|440
1717051800000|2024-05-30 06:50:00|171114.7|171064.7|171191.5|171141.5|171246.7|171196.7|171098.2|171048.2|507
1717052100000|2024-05-30 06:55:00|171192.5|171142.5|171276|171226|171314.5|171264.5|171192.5|171142.5|248
1717052400000|2024-05-30 07:00:00|171277.8|171227.8|171290.2|171240.2|171299.2|171249.2|171162.1|171112.1|516
1717052700000|2024-05-30 07:05:00|171292.8|171242.8|171303.7|171253.7|171338.9|171288.9|171231.1|171181.1|614
1717053000000|2024-05-30 07:10:00|171302.2|171252.2|171176.2|171126.2|171303.2|171253.2|171172.9|171122.9|665
1717053300000|2024-05-30 07:15:00|171176.3|171126.3|171162|171112|171215.9|171165.9|171116.5|171066.5|700
1717053600000|2024-05-30 07:20:00|171163.6|171113.6|171132.7|171082.7|171227.7|171177.7|171091|171041|663
1717053900000|2024-05-30 07:25:00|171132.9|171082.9|170811.7|170761.7|171143.6|171093.6|170806.7|170756.7|732
1717054200000|2024-05-30 07:30:00|170811.3|170761.3|170732.2|170682.2|170811.3|170761.3|170704.3|170654.3|676
1717054500000|2024-05-30 07:35:00|170729.6|170679.6|170743.2|170693.2|170777.5|170727.5|170684|170634|613
1717054800000|2024-05-30 07:40:00|170743.4|170693.4|170695.2|170645.2|170749.2|170699.2|170684.7|170634.7|476
1717055100000|2024-05-30 07:45:00|170694.8|170644.8|170818.4|170768.4|170834.9|170784.9|170693.4|170643.4|506
1717055400000|2024-05-30 07:50:00|170819.2|170769.2|170619.4|170569.4|170819.9|170769.9|170607.9|170557.9|493
1717055700000|2024-05-30 07:55:00|170619|170569|170543|170493|170620.5|170570.5|170520|170470|580
1717056000000|2024-05-30 08:00:00|170542|170492|170596.6|170546.6|170600.5|170550.5|170508.3|170458.3|560
1717056300000|2024-05-30 08:05:00|170597.8|170547.8|170776|170726|170811.8|170761.8|170597.8|170547.8|506
1717056600000|2024-05-30 08:10:00|170776.3|170726.3|170950.9|170900.9|170953.5|170903.5|170776.3|170726.3|504
1717056900000|2024-05-30 08:15:00|170949.8|170899.8|170977|170927|171034.5|170984.5|170916.8|170866.8|707
1717057200000|2024-05-30 08:20:00|170977.4|170927.4|170872|170822|171006.9|170956.9|170868.4|170818.4|666
1717057500000|2024-05-30 08:25:00|170873.7|170823.7|170804.6|170754.6|170873.7|170823.7|170778.1|170728.1|700
1717057800000|2024-05-30 08:30:00|170797.3|170747.3|170609.6|170559.6|170840.6|170790.6|170607.8|170557.8|619
1717058100000|2024-05-30 08:35:00|170609.9|170559.9|170548.6|170498.6|170627.5|170577.5|170543.7|170493.7|381
1717058400000|2024-05-30 08:40:00|170559.7|170509.7|170482|170432|170593.5|170543.5|170472.5|170422.5|692
1717058700000|2024-05-30 08:45:00|170481.8|170431.8|170390.8|170340.8|170532.9|170482.9|170376.8|170326.8|580
1717059000000|2024-05-30 08:50:00|170391.3|170341.3|170337.4|170287.4|170425.6|170375.6|170331.5|170281.5|372
1717059300000|2024-05-30 08:55:00|170338.4|170288.4|170237.8|170187.8|170338.4|170288.4|170153.5|170103.5|445
1717059600000|2024-05-30 09:00:00|170237.2|170187.2|170177.1|170127.1|170244.9|170194.9|170158.9|170108.9|398
1717059900000|2024-05-30 09:05:00|170176.8|170126.8|170206.2|170156.2|170207.4|170157.4|170081.6|170031.6|453
1717060200000|2024-05-30 09:10:00|170215.1|170165.1|170422.7|170372.7|170454.2|170404.2|170213.2|170163.2|749
1717060500000|2024-05-30 09:15:00|170423.6|170373.6|170509.2|170459.2|170514.1|170464.1|170420.5|170370.5|667
1717060800000|2024-05-30 09:20:00|170508.5|170458.5|170533.9|170483.9|170546.3|170496.3|170474.6|170424.6|446
1717061100000|2024-05-30 09:25:00|170532.8|170482.8|170679.5|170629.5|170694.3|170644.3|170532.5|170482.5|466
1717061400000|2024-05-30 09:30:00|170679.2|170629.2|170721.9|170671.9|170756.8|170706.8|170648.9|170598.9|494
1717061700000|2024-05-30 09:35:00|170721.5|170671.5|170742.8|170692.8|170799.4|170749.4|170713.9|170663.9|597
1717062000000|2024-05-30 09:40:00|170743.2|170693.2|170695.4|170645.4|170772.4|170722.4|170644.8|170594.8|468
1717062300000|2024-05-30 09:45:00|170694.3|170644.3|170594.2|170544.2|170704.8|170654.8|170591.1|170541.1|606
1717062600000|2024-05-30 09:50:00|170593.8|170543.8|170631.3|170581.3|170641.3|170591.3|170593.8|170543.8|327
1717062900000|2024-05-30 09:55:00|170631.5|170581.5|170697.2|170647.2|170701.8|170651.8|170622.8|170572.8|573
1717063200000|2024-05-30 10:00:00|170696.9|170646.9|170578.6|170528.6|170700.5|170650.5|170572|170522|535
1717063500000|2024-05-30 10:05:00|170580.9|170530.9|170574.2|170524.2|170587.7|170537.7|170504.5|170454.5|702
1717063800000|2024-05-30 10:10:00|170574.8|170524.8|170754|170704|170756.8|170706.8|170574|170524|788
1717064100000|2024-05-30 10:15:00|170753.7|170703.7|170834.5|170784.5|170840|170790|170741.9|170691.9|682
1717064400000|2024-05-30 10:20:00|170825.7|170775.7|170785.8|170735.8|170866.3|170816.3|170775.7|170725.7|682
1717064700000|2024-05-30 10:25:00|170784.3|170734.3|170670.7|170620.7|170793.6|170743.6|170639.7|170589.7|699
1717065000000|2024-05-30 10:30:00|170673|170623|170656.8|170606.8|170701.1|170651.1|170636.7|170586.7|463
1717065300000|2024-05-30 10:35:00|170657.5|170607.5|170634.1|170584.1|170657.5|170607.5|170631.6|170581.6|310
1717065600000|2024-05-30 10:40:00|170631.7|170581.7|170492.9|170442.9|170646.1|170596.1|170437.6|170387.6|552
1717065900000|2024-05-30 10:45:00|170495.2|170445.2|170479.1|170429.1|170503.3|170453.3|170475.7|170425.7|703
1717066200000|2024-05-30 10:50:00|170479|170429|170538.5|170488.5|170562.1|170512.1|170479|170429|618
1717066500000|2024-05-30 10:55:00|170539.6|170489.6|170527|170402|170542.6|170489.9|170448.7|170396.6|659
1717066800000|2024-05-30 11:00:00|170526.6|170401.6|170507.5|170457.5|170560.2|170510.2|170477.1|170401.6|582
1717067100000|2024-05-30 11:05:00|170507.3|170457.3|170419.8|170369.8|170521|170471|170411.8|170361.8|529
1717067400000|2024-05-30 11:10:00|170419.4|170369.4|170275.4|170225.4|170429.4|170379.4|170274.7|170224.7|617
1717067700000|2024-05-30 11:15:00|170275.5|170225.5|170317|170267|170330.4|170280.4|170243.6|170193.6|505
1717068000000|2024-05-30 11:20:00|170317.6|170267.6|170281.1|170231.1|170381.2|170331.2|170253.7|170203.7|394
1717068300000|2024-05-30 11:25:00|170280.6|170230.6|170215|170165|170281.8|170231.8|170207|170157|441
1717068600000|2024-05-30 11:30:00|170215.5|170165.5|170206.8|170156.8|170301|170251|170199.2|170149.2|545
1717068900000|2024-05-30 11:35:00|170207.1|170157.1|170137.1|170087.1|170215.4|170165.4|170134.8|170084.8|522
1717069200000|2024-05-30 11:40:00|170137.2|170087.2|170066.5|170016.5|170177.2|170127.2|170061.3|170011.3|611
1717069500000|2024-05-30 11:45:00|170066.9|170016.9|169964.4|169914.4|170066.9|170016.9|169954.1|169904.1|523
1717069800000|2024-05-30 11:50:00|169963.3|169913.3|170020.5|169970.5|170053.4|170003.4|169951.3|169901.3|461
1717070100000|2024-05-30 11:55:00|170021.5|169971.5|170277|170227|170277|170227|170009.5|169959.5|482
1717070400000|2024-05-30 12:00:00|170312|170187|170254.6|170204.6|170319.5|170247.4|170179.8|170129.8|541
1717070700000|2024-05-30 12:05:00|170254.3|170204.3|170225.3|170175.3|170256.3|170206.3|170193.4|170143.4|470
1717071000000|2024-05-30 12:10:00|170225.7|170175.7|170210.4|170160.4|170238.6|170188.6|170182|170132|473
1717071300000|2024-05-30 12:15:00|170210.3|170160.3|170137.1|170087.1|170214.2|170164.2|170093.2|170043.2|495
1717071600000|2024-05-30 12:20:00|170136.4|170086.4|170073.5|170023.5|170137.1|170087.1|170010.7|169960.7|489
1717071900000|2024-05-30 12:25:00|170073.9|170023.9|170120.8|169913.3|170136.3|170052.5|170014|169912|493
1717072200000|2024-05-30 12:30:00|170120.5|169918.7|169726.6|169676.6|170132.7|169941|169688.9|169638.9|835
1717072500000|2024-05-30 12:35:00|169728.5|169678.5|169664.4|169614.4|169808.5|169758.5|169655|169605|858
1717072800000|2024-05-30 12:40:00|169663.6|169613.6|169534.1|169484.1|169691.7|169641.7|169512.7|169462.7|798
1717073100000|2024-05-30 12:45:00|169530.9|169480.9|169572.5|169522.5|169618.9|169568.9|169527.3|169477.3|639
1717073400000|2024-05-30 12:50:00|169571.9|169521.9|169740.5|169690.5|169780.7|169730.7|169549.3|169499.3|689
1717073700000|2024-05-30 12:55:00|169744.4|169694.4|169820.5|169770.5|169842|169792|169741.4|169691.4|740
1717074000000|2024-05-30 13:00:00|169818.8|169768.8|169544|169494|169849.2|169799.2|169534.4|169484.4|734
1717074300000|2024-05-30 13:05:00|169544.3|169494.3|169313.8|169263.8|169575.5|169525.5|169311.9|169261.9|735
1717074600000|2024-05-30 13:10:00|169314.2|169264.2|169321|169271|169329.3|169279.3|169214.8|169164.8|521
1717074900000|2024-05-30 13:15:00|169320.6|169270.6|169436.8|169386.8|169463.7|169413.7|169320.6|169270.6|465
1717075200000|2024-05-30 13:20:00|169436.4|169386.4|169389.4|169339.4|169507.3|169457.3|169389.4|169339.4|408
1717075500000|2024-05-30 13:25:00|169390.6|169340.6|169439.4|169389.4|169448.7|169398.7|169266.5|169216.5|626
1717075800000|2024-05-30 13:30:00|169442.1|169392.1|169387.5|169337.5|169472.8|169422.8|169318.8|169268.8|768
1717076100000|2024-05-30 13:35:00|169388.6|169338.6|169505.6|169455.6|169562.1|169512.1|169381|169331|697
1717076400000|2024-05-30 13:40:00|169506.7|169456.7|169504.8|169454.8|169594.8|169544.8|169471.5|169421.5|681
1717076700000|2024-05-30 13:45:00|169504.5|169454.5|169548.9|169498.9|169561.9|169511.9|169487.3|169437.3|549
1717077000000|2024-05-30 13:50:00|169548.8|169498.8|169493.5|169443.5|169597.2|169547.2|169452|169402|594
1717077300000|2024-05-30 13:55:00|169492.7|169442.7|169657.9|169532.9|169665.2|169593|169492.7|169429.4|541
1717077600000|2024-05-30 14:00:00|169657.3|169532.3|169739.7|169689.7|169799.3|169749.3|169580|169511.8|814
1717077900000|2024-05-30 14:05:00|169737.8|169687.8|169706.4|169656.4|169799.3|169749.3|169648.9|169598.9|762
1717078200000|2024-05-30 14:10:00|169705.4|169655.4|169849.8|169799.8|169872.6|169822.6|169676.3|169626.3|823
1717078500000|2024-05-30 14:15:00|169852.5|169802.5|169701.6|169651.6|169870.2|169820.2|169665.4|169615.4|639
1717078800000|2024-05-30 14:20:00|169700.9|169650.9|169554.9|169504.9|169712.4|169662.4|169537|169487|654
1717079100000|2024-05-30 14:25:00|169555.2|169505.2|169561.6|169511.6|169572.2|169522.2|169498|169448|655
1717079400000|2024-05-30 14:30:00|169561.8|169511.8|169452.7|169402.7|169581.8|169531.8|169448.5|169398.5|533
1717079700000|2024-05-30 14:35:00|169454.3|169404.3|169524|169474|169526.1|169476.1|169439.1|169389.1|565
1717080000000|2024-05-30 14:40:00|169523.7|169473.7|169517.3|169467.3|169598.7|169548.7|169480.9|169430.9|645
1717080300000|2024-05-30 14:45:00|169517.6|169467.6|169457|169407|169548.1|169498.1|169454.9|169404.9|625
1717080600000|2024-05-30 14:50:00|169455.7|169405.7|169634.2|169584.2|169643.3|169593.3|169445.4|169395.4|721
1717080900000|2024-05-30 14:55:00|169630.9|169580.9|169763.8|169713.8|169780.2|169730.2|169601.2|169551.2|772
1717081200000|2024-05-30 15:00:00|169763.1|169713.1|169661.6|169611.6|169793.3|169743.3|169592.5|169542.5|798
1717081500000|2024-05-30 15:05:00|169660.3|169610.3|169572.8|169522.8|169714.8|169664.8|169553.8|169503.8|655
1717081800000|2024-05-30 15:10:00|169573.1|169523.1|169389.2|169339.2|169599|169549|169365.1|169315.1|576
1717082100000|2024-05-30 15:15:00|169393.1|169343.1|169448.2|169398.2|169448.2|169398.2|169350.2|169300.2|558
1717082400000|2024-05-30 15:20:00|169447.8|169397.8|169349.9|169299.9|169453.5|169403.5|169303.6|169253.6|564
1717082700000|2024-05-30 15:25:00|169348.9|169298.9|169310.4|169260.4|169350.1|169300.1|169285.6|169235.6|629
1717083000000|2024-05-30 15:30:00|169310.3|169260.3|169288.5|169238.5|169400.8|169350.8|169286.7|169236.7|531
1717083300000|2024-05-30 15:35:00|169288.1|169238.1|169369.6|169319.6|169372.2|169322.2|169285.1|169235.1|517
1717083600000|2024-05-30 15:40:00|169370.2|169320.2|169314.8|169264.8|169370.2|169320.2|169254.3|169204.3|522
1717083900000|2024-05-30 15:45:00|169315.1|169265.1|169310.4|169260.4|169339.3|169289.3|169300.5|169250.5|456
1717084200000|2024-05-30 15:50:00|169310.1|169260.1|169308.8|169258.8|169312|169262|169232.4|169182.4|507
1717084500000|2024-05-30 15:55:00|169308.4|169258.4|169311.4|169261.4|169314.3|169264.3|169267.8|169217.8|509
1717084800000|2024-05-30 16:00:00|169310.3|169260.3|169369.3|169319.3|169375.1|169325.1|169283.6|169233.6|469
1717085100000|2024-05-30 16:05:00|169370.2|169320.2|169373|169323|169397.1|169347.1|169360.8|169310.8|520
1717085400000|2024-05-30 16:10:00|169372.8|169322.8|169367.9|169317.9|169401.4|169351.4|169365.8|169315.8|344
1717085700000|2024-05-30 16:15:00|169367.1|169317.1|169359|169309|169388|169338|169307.1|169257.1|479
1717086000000|2024-05-30 16:20:00|169359.5|169309.5|169339.6|169289.6|169396.7|169346.7|169336.1|169286.1|464
1717086300000|2024-05-30 16:25:00|169340.3|169290.3|169285.2|169235.2|169340.8|169290.8|169283.7|169233.7|255
1717086600000|2024-05-30 16:30:00|169285.4|169235.4|169259.9|169209.9|169352.1|169302.1|169259.1|169209.1|373
1717086900000|2024-05-30 16:35:00|169260.3|169210.3|169304.4|169254.4|169309.9|169259.9|169259.2|169209.2|457
1717087200000|2024-05-30 16:40:00|169303.6|169253.6|169270.1|169220.1|169303.7|169253.7|169256.4|169206.4|394
1717087500000|2024-05-30 16:45:00|169267|169217|169165|169115|169268.2|169218.2|169129.5|169079.5|468
1717087800000|2024-05-30 16:50:00|169165.1|169115.1|169201.3|169151.3|169224|169174|169101.4|169051.4|419
1717088100000|2024-05-30 16:55:00|169201.2|169151.2|169169.2|169119.2|169220.6|169170.6|169150.6|169100.6|480
1717088400000|2024-05-30 17:00:00|169168.9|169118.9|169175.4|169125.4|169195.7|169145.7|169134.9|169084.9|451
1717088700000|2024-05-30 17:05:00|169180.4|169130.4|169227.7|169177.7|169227.7|169177.7|169171.5|169121.5|433
1717089000000|2024-05-30 17:10:00|169227.3|169177.3|169366.5|169316.5|169370|169320|169226.4|169176.4|446
1717089300000|2024-05-30 17:15:00|169366.2|169316.2|169366|169316|169427.4|169377.4|169340.4|169290.4|580
1717089600000|2024-05-30 17:20:00|169365.7|169315.7|169446.3|169396.3|169485.5|169435.5|169362.5|169312.5|442
1717089900000|2024-05-30 17:25:00|169446.5|169396.5|169452.5|169402.5|169452.5|169402.5|169411.9|169361.9|380
1717090200000|2024-05-30 17:30:00|169451.9|169401.9|169471.4|169421.4|169483|169433|169415.7|169365.7|374
1717090500000|2024-05-30 17:35:00|169471.1|169421.1|169459.3|169409.3|169476.8|169426.8|169445.8|169395.8|459
1717090800000|2024-05-30 17:40:00|169459.6|169409.6|169508.7|169458.7|169516.6|169466.6|169459.6|169409.6|427
1717091100000|2024-05-30 17:45:00|169509.2|169459.2|169533.1|169483.1|169533.1|169483.1|169449.5|169399.5|367
1717091400000|2024-05-30 17:50:00|169533.4|169483.4|169481.6|169431.6|169539.5|169489.5|169480.6|169430.6|295
1717091700000|2024-05-30 17:55:00|169482|169432|169532.5|169482.5|169532.5|169482.5|169429.7|169379.7|439
1717092000000|2024-05-30 18:00:00|169534.1|169484.1|169630.6|169580.6|169658.5|169608.5|169518.7|169468.7|594
1717092300000|2024-05-30 18:05:00|169627.4|169577.4|169589.5|169539.5|169644.4|169594.4|169589.5|169539.5|331
1717092600000|2024-05-30 18:10:00|169589.4|169539.4|169570.6|169520.6|169600.9|169550.9|169538.8|169488.8|338
1717092900000|2024-05-30 18:15:00|169570.9|169520.9|169579.1|169529.1|169646.4|169596.4|169567.6|169517.6|378
1717093200000|2024-05-30 18:20:00|169578.4|169528.4|169481.6|169431.6|169578.4|169528.4|169480.1|169430.1|337
1717093500000|2024-05-30 18:25:00|169482.1|169432.1|169541.8|169491.8|169548.8|169498.8|169478.5|169428.5|362
1717093800000|2024-05-30 18:30:00|169540.4|169490.4|169489|169439|169541.3|169491.3|169471.3|169421.3|388
1717094100000|2024-05-30 18:35:00|169489.4|169439.4|169574.2|169524.2|169601.5|169551.5|169487|169437|360
1717094400000|2024-05-30 18:40:00|169574.5|169524.5|169575.2|169525.2|169594.1|169544.1|169561.1|169511.1|401
1717094700000|2024-05-30 18:45:00|169574.7|169524.7|169632.5|169582.5|169651.3|169601.3|169574.7|169524.7|489
1717095000000|2024-05-30 18:50:00|169629.5|169579.5|169693.4|169643.4|169693.6|169643.6|169623.3|169573.3|514
1717095300000|2024-05-30 18:55:00|169692.9|169642.9|169707.5|169657.5|169710|169660|169631.3|169581.3|404
1717095600000|2024-05-30 19:00:00|169708.3|169658.3|169738.9|169688.9|169768|169718|169707.6|169657.6|481
1717095900000|2024-05-30 19:05:00|169739.4|169689.4|169706.9|169656.9|169740.2|169690.2|169679.8|169629.8|350
1717096200000|2024-05-30 19:10:00|169706.5|169656.5|169709.5|169659.5|169740.8|169690.8|169704.8|169654.8|312
1717096500000|2024-05-30 19:15:00|169710.2|169660.2|169669.9|169619.9|169711.3|169661.3|169664.9|169614.9|310
1717096800000|2024-05-30 19:20:00|169669.8|169619.8|169729.2|169679.2|169736.9|169686.9|169669.2|169619.2|548
1717097100000|2024-05-30 19:25:00|169729.4|169679.4|169760.5|169710.5|169804.6|169754.6|169702.3|169652.3|630
1717097400000|2024-05-30 19:30:00|169759.6|169709.6|169787.6|169737.6|169791.7|169741.7|169737.4|169687.4|506
1717097700000|2024-05-30 19:35:00|169788|169738|169855.7|169805.7|169855.7|169805.7|169787.9|169737.9|513
1717098000000|2024-05-30 19:40:00|169854.7|169804.7|169878.1|169828.1|169920.9|169870.9|169850.7|169800.7|573
1717098300000|2024-05-30 19:45:00|169877.3|169827.3|169971.7|169921.7|169991.1|169941.1|169866.5|169816.5|726
1717098600000|2024-05-30 19:50:00|169985.8|169935.8|169922.6|169872.6|169985.9|169935.9|169915.3|169865.3|609
1717098900000|2024-05-30 19:55:00|169918.9|169868.9|169985.3|169935.3|169987.3|169937.3|169904.6|169854.6|563
1717099200000|2024-05-30 20:00:00|169983.6|169933.6|170134.3|170084.3|170140.1|170090.1|169983.6|169933.6|280
1717099500000|2024-05-30 20:05:00|170134.2|170084.2|170147.6|170097.6|170187.2|170137.2|170085.4|170035.4|223
1717099800000|2024-05-30 20:10:00|170147.1|170097.1|170052.6|170002.6|170148.3|170098.3|170043.7|169993.7|205
1717100100000|2024-05-30 20:15:00|170052.8|170002.8|170008.8|169958.8|170052.8|170002.8|169991.8|169941.8|86
1717100400000|2024-05-30 20:20:00|170008.1|169958.1|170002.7|169952.7|170027.4|169977.4|170001|169951|167
1717100700000|2024-05-30 20:25:00|170003|169953|169978.8|169928.8|170049.1|169965.8|169974.3|169921|109
1717101000000|2024-05-30 20:30:00|169978.6|169928.6|170140.1|170090.1|170146.7|170096.7|169977.1|169927.1|175
1717101300000|2024-05-30 20:35:00|170143.4|170093.4|170212.1|170162.1|170218.5|170168.5|170138.7|170088.7|151
1717101600000|2024-05-30 20:40:00|170212.6|170162.6|170241.4|170191.4|170245.6|170195.6|170209|170159|100
1717101900000|2024-05-30 20:45:00|170240|170190|170312.9|170262.9|170363.9|170274.9|170240|170168.8|209
1717102200000|2024-05-30 20:50:00|170313.2|170263.2|170187.4|170062.4|170389.5|170308.7|170173.9|170048.9|253
1717102500000|2024-05-30 20:55:00|170184.3|170059.3|170281.8|170156.8|170281.8|170156.8|170184.3|170059.3|315
1717102800000|2024-05-30 21:00:00|170319.7|170091.9|170364.3|170054.3|170368.7|170109.9|170275.7|170016.2|46
1717103100000|2024-05-30 21:05:00|170364.6|170054.6|170328.8|170018.8|170364.6|170054.6|170239.6|169970.2|75
1717103400000|2024-05-30 21:10:00|170329.1|170019.1|170242.6|169986.3|170331.1|170056.8|170233.5|169984.3|96
1717103700000|2024-05-30 21:15:00|170239.9|169986|170331.1|170021.1|170341.1|170031.1|170235.2|169974|56
1717104000000|2024-05-30 21:20:00|170324.1|170014.1|170337.7|170027.7|170346.4|170036.4|170324.1|170014.1|67
1717104300000|2024-05-30 21:25:00|170336.3|170026.3|170339.9|170029.9|170343.8|170033.8|170328|170018|34
1717104600000|2024-05-30 21:30:00|170338.3|170028.3|170332.5|170022.5|170340.8|170030.8|170322.4|170012.4|108
1717104900000|2024-05-30 21:35:00|170332.8|170022.8|170343|170033|170348.7|170079.1|170295|170022.8|139
1717105200000|2024-05-30 21:40:00|170342.8|170032.8|170295.7|169985.7|170351.2|170041.2|170288.5|169978.5|318
1717105500000|2024-05-30 21:45:00|170297.6|169987.6|170292.4|169982.4|170297.6|169987.6|170291|169981|26
1717105800000|2024-05-30 21:50:00|170288.4|169978.4|170303.7|169993.7|170339.1|170029.1|170281.7|169971.7|520
1717106100000|2024-05-30 21:55:00|170304.1|169994.1|170313.2|170003.2|170342.4|170032.4|170277.5|169967.5|588
1717106400000|2024-05-30 22:00:00|170305.3|169995.3|170295.8|170170.8|170379.1|170172.1|170288.7|169978.7|240
1717106700000|2024-05-30 22:05:00|170293.9|170168.9|170178.5|170053.5|170296.9|170171.9|170176.5|170051.5|113
1717107000000|2024-05-30 22:10:00|170175.1|170050.1|170128.9|170003.9|170178|170053|170126.9|170001.9|94
1717107300000|2024-05-30 22:15:00|170128.7|170003.7|170113.5|169988.5|170128.7|170003.7|170104.5|169979.5|64
1717107600000|2024-05-30 22:20:00|170114.3|169989.3|170104.8|169979.8|170114.3|169989.3|170092.4|169967.4|41
1717107900000|2024-05-30 22:25:00|170104.5|169979.5|170113.3|169988.3|170114.4|169989.4|170098.6|169973.6|42
1717108200000|2024-05-30 22:30:00|170111.2|169986.2|170112.9|169987.9|170112.9|169987.9|170101|169976|42
1717108500000|2024-05-30 22:35:00|170115.2|169990.2|170104|169979|170115.2|169990.2|170102.1|169977.1|31
1717108800000|2024-05-30 22:40:00|170103|169978|170106.2|169981.2|170113.7|169988.7|170101.7|169976.7|33
1717109100000|2024-05-30 22:45:00|170107.1|169982.1|170107.7|169982.7|170109.5|169984.5|170105.3|169980.3|22
1717109400000|2024-05-30 22:50:00|170109.5|169984.5|170118.3|169993.3|170119|169994|170103.7|169978.7|73
1717109700000|2024-05-30 22:55:00|170114.2|169989.2|170108.2|169983.2|170116.4|169991.4|170106.9|169981.9|80
1717110000000|2024-05-30 23:00:00|170108.8|169983.8|170110.1|169985.1|170123.5|170023.6|170072|169981.6|178
1717110300000|2024-05-30 23:05:00|170111|169986|170115.9|169990.9|170119.5|170038.4|170072.1|169981.9|66
1717110600000|2024-05-30 23:10:00|170116.2|169991.2|170072|170022|170117.9|170038.6|170070|169981.2|51
1717110900000|2024-05-30 23:15:00|170071.2|170021.2|170114.5|169989.5|170129.7|170039.5|170070.3|169989.5|70
1717111200000|2024-05-30 23:20:00|170117.2|169992.2|170124.2|169999.2|170130.7|170005.7|170117.2|169992.2|77
1717111500000|2024-05-30 23:25:00|170123.4|169998.4|170137.1|170012.1|170137.5|170012.5|170108.4|169983.4|73
1717111800000|2024-05-30 23:30:00|170135.2|170010.2|170134.9|170009.9|170141|170016|170130.1|170005.1|85
1717112100000|2024-05-30 23:35:00|170135.6|170010.6|170191.9|170066.9|170193.1|170068.1|170104.6|170010.6|119
1717112400000|2024-05-30 23:40:00|170191.5|170066.5|170188.2|170063.2|170193.9|170068.9|170171.6|170046.6|95
1717112700000|2024-05-30 23:45:00|170188.5|170063.5|170184.7|170059.7|170191.4|170066.4|170137.5|170012.5|282
1717113000000|2024-05-30 23:50:00|170183.3|170058.3|170161.3|170036.3|170188|170063|170159.6|170034.6|173
1717113300000|2024-05-30 23:55:00|170161.2|170036.2|170198.1|170073.1|170198.3|170073.3|170160.6|170035.6|148
1717113600000|2024-05-31 00:00:00|170197.5|170072.5|170147.7|170097.7|170197.5|170114.6|170105.3|170055.3|195
1717113900000|2024-05-31 00:05:00|170148.9|170098.9|170133.9|170083.9|170149.5|170099.5|170119.4|170069.4|138
1717114200000|2024-05-31 00:10:00|170133.3|170083.3|170163|170113|170166.2|170116.2|170120.2|170070.2|177
1717114500000|2024-05-31 00:15:00|170162.9|170112.9|170132.6|170082.6|170192.2|170142.2|170131.7|170081.7|179
1717114800000|2024-05-31 00:20:00|170132.7|170082.7|170167.4|170042.4|170172.6|170088.4|170099.4|170031.8|147
1717115100000|2024-05-31 00:25:00|170167.5|170042.5|170105.6|170055.6|170169.6|170056.2|170093.7|170001.8|117
1717115400000|2024-05-31 00:30:00|170105.8|170055.8|170081.7|170031.7|170106.3|170056.3|170071.5|170021.5|112
1717115700000|2024-05-31 00:35:00|170081.5|170031.5|170170.6|170120.6|170171.5|170121.5|170081.5|170031.5|190
1717116000000|2024-05-31 00:40:00|170170.4|170120.4|170179.1|170129.1|170179.1|170129.1|170143.1|170093.1|201
1717116300000|2024-05-31 00:45:00|170178.9|170128.9|170221|170171|170247.1|170171.9|170164.3|170114.3|230
1717116600000|2024-05-31 00:50:00|170220.5|170170.5|170215.1|170165.1|170226.9|170176.9|170186.9|170136.9|240
1717116900000|2024-05-31 00:55:00|170223.3|170173.3|170207.7|170157.7|170229.8|170179.8|170198.6|170148.6|313
1717117200000|2024-05-31 01:00:00|170208.1|170158.1|170205|170155|170210.1|170160.1|170177.9|170127.9|355
1717117500000|2024-05-31 01:05:00|170204.8|170154.8|170314.7|170264.7|170355|170269.2|170169.3|170119.3|408
1717117800000|2024-05-31 01:10:00|170315.3|170265.3|170353.9|170303.9|170363.5|170311.9|170314.6|170232.7|299
1717118100000|2024-05-31 01:15:00|170354.8|170304.8|170405.7|170355.7|170430.8|170380.8|170353|170263.2|326
1717118400000|2024-05-31 01:20:00|170405.4|170355.4|170370|170320|170442.1|170359.6|170366.3|170316.2|234
1717118700000|2024-05-31 01:25:00|170370.2|170320.2|170385.3|170260.3|170394.5|170320.8|170338.7|170239.4|223
1717119000000|2024-05-31 01:30:00|170386.5|170261.5|170360.9|170310.9|170420|170334.9|170360.9|170261.5|407
1717119300000|2024-05-31 01:35:00|170358.1|170308.1|170429.6|170379.6|170429.6|170379.6|170336.3|170286.3|368
1717119600000|2024-05-31 01:40:00|170428.6|170378.6|170560.2|170435.2|170588.1|170507.2|170428.6|170366.5|385
1717119900000|2024-05-31 01:45:00|170560.4|170435.4|170578|170528|170588.9|170538.9|170521.3|170435.4|330
1717120200000|2024-05-31 01:50:00|170578.8|170528.8|170642.7|170592.7|170660.6|170610.6|170575.6|170525.6|239
1717120500000|2024-05-31 01:55:00|170639.7|170589.7|170631.2|170581.2|170685.4|170635.4|170608.6|170558.6|343
1717120800000|2024-05-31 02:00:00|170631.5|170581.5|170583.9|170533.9|170642.5|170592.5|170574.6|170524.6|299
1717121100000|2024-05-31 02:05:00|170581.3|170531.3|170666.8|170616.8|170670.2|170620.2|170578|170528|290
1717121400000|2024-05-31 02:10:00|170667.3|170617.3|170669.5|170619.5|170672.6|170622.6|170642.3|170592.3|287
1717121700000|2024-05-31 02:15:00|170668.2|170618.2|170667|170617|170669.2|170619.2|170605.1|170555.1|204
1717122000000|2024-05-31 02:20:00|170667.6|170617.6|170666.5|170616.5|170670.1|170620.1|170660.6|170610.6|240
1717122300000|2024-05-31 02:25:00|170664|170614|170666.4|170616.4|170669.4|170619.4|170646.9|170596.9|147
1717122600000|2024-05-31 02:30:00|170666.3|170616.3|170676.8|170626.8|170687.8|170637.8|170647.1|170597.1|139
1717122900000|2024-05-31 02:35:00|170678.8|170628.8|170724.1|170674.1|170727.8|170677.8|170669.4|170619.4|124
1717123200000|2024-05-31 02:40:00|170724.6|170674.6|170702.5|170652.5|170726.1|170676.1|170696|170646|120
1717123500000|2024-05-31 02:45:00|170700.6|170650.6|170725|170675|170750.8|170700.8|170697.6|170647.6|169
1717123800000|2024-05-31 02:50:00|170724.9|170674.9|170714.5|170664.5|170724.9|170674.9|170667.5|170617.5|143
1717124100000|2024-05-31 02:55:00|170715.1|170665.1|170642.1|170592.1|170716.8|170666.8|170610.9|170560.9|339
1717124400000|2024-05-31 03:00:00|170638.5|170588.5|170516|170466|170687.1|170603.9|170514.4|170464.4|424
1717124700000|2024-05-31 03:05:00|170516.7|170466.7|170430.1|170380.1|170555.3|170469.9|170429|170373.2|273
1717125000000|2024-05-31 03:10:00|170429.7|170379.7|170445.3|170395.3|170473.6|170409.7|170425.1|170334.7|169
1717125300000|2024-05-31 03:15:00|170445.8|170395.8|170456.4|170406.4|170498.8|170413.3|170371.9|170321.9|398
1717125600000|2024-05-31 03:20:00|170451.7|170401.7|170394.1|170344.1|170496.2|170402.6|170375.2|170299.4|357
1717125900000|2024-05-31 03:25:00|170394|170344|170369.7|170244.7|170404.7|170354.7|170337|170243|455
1717126200000|2024-05-31 03:30:00|170371.7|170246.7|170375.7|170250.7|170403.3|170278.3|170364.5|170239.5|230
1717126500000|2024-05-31 03:35:00|170373.8|170248.8|170380.6|170255.6|170387.1|170262.1|170367.8|170242.8|117
1717126800000|2024-05-31 03:40:00|170380.3|170255.3|170370.8|170320.8|170408.5|170324.8|170362|170255.3|130
1717127100000|2024-05-31 03:45:00|170370.9|170320.9|170370.1|170320.1|170373.6|170323.6|170339.8|170289.8|132
1717127400000|2024-05-31 03:50:00|170370.8|170320.8|170366.2|170316.2|170410.4|170323.5|170345.8|170275.5|93
1717127700000|2024-05-31 03:55:00|170366|170316|170384.5|170334.5|170389.4|170339.4|170360.2|170310.2|91
1717128000000|2024-05-31 04:00:00|170385.8|170335.8|170533.2|170408.2|170534.9|170448.2|170385.8|170335.8|114
1717128300000|2024-05-31 04:05:00|170534|170409|170528.5|170478.5|170534.3|170481.3|170497.3|170407|163
1717128600000|2024-05-31 04:10:00|170529.1|170479.1|170558|170508|170576.4|170526.4|170513.5|170463.5|425
1717128900000|2024-05-31 04:15:00|170557.3|170507.3|170587.1|170537.1|170597.1|170547.1|170552.6|170502.6|427
1717129200000|2024-05-31 04:20:00|170586.2|170536.2|170572.4|170522.4|170588.7|170538.7|170564.4|170514.4|237
1717129500000|2024-05-31 04:25:00|170572.3|170522.3|170564.8|170514.8|170582.8|170532.8|170554.4|170504.4|254
1717129800000|2024-05-31 04:30:00|170564.1|170514.1|170596|170546|170641.9|170554.5|170563.7|170505.8|372
1717130100000|2024-05-31 04:35:00|170595.5|170545.5|170615.3|170565.3|170616.7|170566.7|170591.1|170541.1|182
1717130400000|2024-05-31 04:40:00|170614.3|170564.3|170589.6|170539.6|170621.5|170571.5|170586.7|170536.7|242
1717130700000|2024-05-31 04:45:00|170589.8|170539.8|170616.2|170566.2|170634.1|170584.1|170582.6|170532.6|403
1717131000000|2024-05-31 04:50:00|170616.5|170566.5|170565.1|170515.1|170621|170571|170557.2|170507.2|603
1717131300000|2024-05-31 04:55:00|170564.6|170514.6|170547.2|170497.2|170592|170515.3|170536.4|170456.1|367
1717131600000|2024-05-31 05:00:00|170547.1|170497.1|170487.5|170437.5|170570|170520|170485.6|170435.6|296
1717131900000|2024-05-31 05:05:00|170487.2|170437.2|170404.3|170354.3|170555.5|170456.9|170402.3|170342.8|450
1717132200000|2024-05-31 05:10:00|170403.7|170353.7|170459.4|170334.4|170473.3|170355.9|170401.3|170312.1|253
1717132500000|2024-05-31 05:15:00|170459.7|170334.7|170406.1|170356.1|170467.1|170381.9|170394.6|170306.9|320
1717132800000|2024-05-31 05:20:00|170405.7|170355.7|170550.3|170425.3|170557.7|170496.2|170366.4|170308.7|300
1717133100000|2024-05-31 05:25:00|170549.6|170424.6|170555|170505|170582.6|170532.6|170518.9|170419.3|540
1717133400000|2024-05-31 05:30:00|170551.3|170501.3|170464.2|170414.2|170552.5|170502.5|170461.8|170411.8|457
1717133700000|2024-05-31 05:35:00|170464|170414|170501.6|170376.6|170506.4|170437.2|170408.1|170324|560
1717134000000|2024-05-31 05:40:00|170498.7|170373.7|170399.7|170349.7|170510.1|170385.1|170381.9|170282.7|448
1717134300000|2024-05-31 05:45:00|170398.7|170348.7|170343.4|170293.4|170436.2|170348.7|170342.2|170277.6|552
1717134600000|2024-05-31 05:50:00|170342.9|170292.9|170342.8|170292.8|170417.7|170339.5|170338.6|170283.4|628
1717134900000|2024-05-31 05:55:00|170343.3|170293.3|170396.5|170346.5|170403.1|170353.1|170328.5|170278.5|383
1717135200000|2024-05-31 06:00:00|170396.6|170346.6|170365.5|170315.5|170431.4|170346.6|170341.8|170276.7|712
1717135500000|2024-05-31 06:05:00|170366.2|170316.2|170404.2|170354.2|170408.5|170358.5|170307.7|170257.7|639
1717135800000|2024-05-31 06:10:00|170412|170362|170465.5|170415.5|170473.4|170423.4|170405.7|170355.7|640
1717136100000|2024-05-31 06:15:00|170466.6|170416.6|170452.9|170402.9|170472.6|170422.6|170448.8|170398.8|543
1717136400000|2024-05-31 06:20:00|170453.3|170403.3|170463|170413|170496.8|170446.8|170428|170378|549
1717136700000|2024-05-31 06:25:00|170462.4|170412.4|170434.2|170384.2|170465.4|170415.4|170422.2|170372.2|338
1717137000000|2024-05-31 06:30:00|170434.4|170384.4|170402.2|170352.2|170443.5|170393.5|170375.6|170325.6|406
1717137300000|2024-05-31 06:35:00|170402.4|170352.4|170370.8|170320.8|170402.7|170352.7|170346|170296|428
1717137600000|2024-05-31 06:40:00|170371.2|170321.2|170386.9|170336.9|170391.9|170341.9|170344.2|170294.2|450
1717137900000|2024-05-31 06:45:00|170387.3|170337.3|170381.9|170331.9|170404.4|170354.4|170364.6|170314.6|442
1717138200000|2024-05-31 06:50:00|170382|170332|170342.8|170292.8|170394.7|170344.7|170330.5|170280.5|488
1717138500000|2024-05-31 06:55:00|170342.6|170292.6|170333.8|170283.8|170381.6|170331.6|170312|170262|436
1717138800000|2024-05-31 07:00:00|170328.4|170278.4|170406.1|170356.1|170409.6|170359.6|170311.8|170261.8|688
1717139100000|2024-05-31 07:05:00|170407.3|170357.3|170373.8|170323.8|170409.8|170359.8|170354.7|170304.7|480
1717139400000|2024-05-31 07:10:00|170373.5|170323.5|170425.1|170375.1|170440.5|170390.5|170365.3|170315.3|517
1717139700000|2024-05-31 07:15:00|170424.3|170374.3|170418.7|170368.7|170457.9|170407.9|170394.5|170344.5|545
1717140000000|2024-05-31 07:20:00|170419.2|170369.2|170440.3|170390.3|170445.6|170395.6|170390|170340|544
1717140300000|2024-05-31 07:25:00|170439.2|170389.2|170490|170440|170490|170440|170407.3|170357.3|506
1717140600000|2024-05-31 07:30:00|170489.9|170439.9|170486.9|170436.9|170491.7|170441.7|170433.7|170383.7|449
1717140900000|2024-05-31 07:35:00|170486.1|170436.1|170599.5|170549.5|170618.4|170568.4|170475|170425|563
1717141200000|2024-05-31 07:40:00|170599.2|170549.2|170558.1|170508.1|170611.1|170561.1|170546.3|170496.3|428
1717141500000|2024-05-31 07:45:00|170557.9|170507.9|170461.9|170411.9|170577.6|170527.6|170461.2|170411.2|436
1717141800000|2024-05-31 07:50:00|170462.2|170412.2|170440|170390|170467.1|170417.1|170430.7|170380.7|415
1717142100000|2024-05-31 07:55:00|170443.4|170393.4|170450.1|170400.1|170468|170418|170429.2|170379.2|525
1717142400000|2024-05-31 08:00:00|170450.8|170400.8|170344.6|170294.6|170459.7|170409.7|170334.4|170284.4|507
1717142700000|2024-05-31 08:05:00|170345.2|170295.2|170316.4|170266.4|170359.1|170309.1|170278.1|170228.1|550
1717143000000|2024-05-31 08:10:00|170318|170268|170353.6|170303.6|170384.7|170334.7|170307.9|170257.9|497
1717143300000|2024-05-31 08:15:00|170353.4|170303.4|170317.7|170267.7|170388.1|170338.1|170313.5|170263.5|389
1717143600000|2024-05-31 08:20:00|170317.9|170267.9|170291.5|170241.5|170324.6|170274.6|170280.7|170230.7|356
1717143900000|2024-05-31 08:25:00|170291|170241|170318.8|170268.8|170321.8|170271.8|170286.4|170236.4|427
1717144200000|2024-05-31 08:30:00|170321|170271|170342.2|170292.2|170344.4|170294.4|170280.3|170230.3|455
1717144500000|2024-05-31 08:35:00|170343.6|170293.6|170293.3|170243.3|170345.4|170295.4|170286.6|170236.6|286
1717144800000|2024-05-31 08:40:00|170293.1|170243.1|170285.3|170235.3|170295.6|170245.6|170268.3|170218.3|265
1717145100000|2024-05-31 08:45:00|170286.9|170236.9|170320.1|170270.1|170321.4|170271.4|170276.3|170226.3|302
1717145400000|2024-05-31 08:50:00|170321.4|170271.4|170343.3|170293.3|170346|170296|170305.3|170255.3|397
1717145700000|2024-05-31 08:55:00|170342.4|170292.4|170422.5|170372.5|170422.8|170372.8|170313.7|170263.7|274
1717146000000|2024-05-31 09:00:00|170425.9|170375.9|170490.8|170440.8|170493.9|170443.9|170417.9|170367.9|580
1717146300000|2024-05-31 09:05:00|170490.3|170440.3|170443.8|170393.8|170498|170448|170426.9|170376.9|401
1717146600000|2024-05-31 09:10:00|170443.6|170393.6|170428.4|170378.4|170443.6|170393.6|170426.3|170376.3|327
1717146900000|2024-05-31 09:15:00|170429.3|170379.3|170456.1|170406.1|170459.9|170409.9|170413|170363|369
1717147200000|2024-05-31 09:20:00|170455.8|170405.8|170487.3|170437.3|170519.9|170469.9|170435.7|170385.7|405
1717147500000|2024-05-31 09:25:00|170487.1|170437.1|170369.5|170319.5|170495.3|170445.3|170369.1|170319.1|409
1717147800000|2024-05-31 09:30:00|170370|170320|170296.6|170246.6|170370|170320|170296.6|170246.6|460
1717148100000|2024-05-31 09:35:00|170294.9|170244.9|170270.3|170220.3|170300.3|170250.3|170254.8|170204.8|398
1717148400000|2024-05-31 09:40:00|170270.8|170220.8|170253|170203|170315.7|170265.7|170247.9|170197.9|401
1717148700000|2024-05-31 09:45:00|170252.8|170202.8|170229.9|170179.9|170256.5|170206.5|170192.9|170142.9|318
1717149000000|2024-05-31 09:50:00|170230.4|170180.4|170278.4|170228.4|170288|170238|170223.8|170173.8|287
1717149300000|2024-05-31 09:55:00|170277|170227|170298.5|170248.5|170321|170271|170275.5|170225.5|390
1717149600000|2024-05-31 10:00:00|170297|170247|170285|170235|170313.2|170263.2|170276.9|170226.9|326
1717149900000|2024-05-31 10:05:00|170284.2|170234.2|170291.4|170241.4|170325.2|170275.2|170280.6|170230.6|292
1717150200000|2024-05-31 10:10:00|170291.3|170241.3|170287.8|170237.8|170295.5|170245.5|170282.1|170232.1|297
1717150500000|2024-05-31 10:15:00|170288.2|170238.2|170285.2|170235.2|170324|170274|170278.7|170228.7|305
1717150800000|2024-05-31 10:20:00|170246.8|170196.8|170201.5|170151.5|170246.8|170196.8|170191|170141|351
1717151100000|2024-05-31 10:25:00|170202.1|170152.1|170192.3|170142.3|170223.1|170173.1|170158.4|170108.4|397
1717151400000|2024-05-31 10:30:00|170173|170123|170223.2|170173.2|170251.6|170201.6|170154.2|170104.2|431
1717151700000|2024-05-31 10:35:00|170223.4|170173.4|170201|170151|170232.3|170182.3|170191|170141|256
1717152000000|2024-05-31 10:40:00|170200.8|170150.8|170195.8|170145.8|170202.8|170152.8|170164.5|170114.5|338
1717152300000|2024-05-31 10:45:00|170195.1|170145.1|170228.4|170178.4|170231.2|170181.2|170193.2|170143.2|314
1717152600000|2024-05-31 10:50:00|170228.3|170178.3|170256.9|170206.9|170290.6|170240.6|170222.8|170172.8|407
1717152900000|2024-05-31 10:55:00|170257|170207|170169.3|170119.3|170258.7|170208.7|170164.6|170114.6|497
1717153200000|2024-05-31 11:00:00|170168|170118|170011.3|169961.3|170195.2|170145.2|169990.8|169940.8|729
1717153500000|2024-05-31 11:05:00|170011.1|169961.1|169985.9|169935.9|170019.8|169969.8|169953.8|169903.8|527
1717153800000|2024-05-31 11:10:00|169985.8|169935.8|169926.9|169876.9|169993.6|169943.6|169921.3|169871.3|531
1717154100000|2024-05-31 11:15:00|169926.1|169876.1|170010.4|169960.4|170022.8|169972.8|169926.1|169876.1|491
1717154400000|2024-05-31 11:20:00|170010|169960|170017|169967|170062.8|170012.8|170010|169960|402
1717154700000|2024-05-31 11:25:00|170016.4|169966.4|170048.9|169998.9|170079.4|170029.4|170015.5|169965.5|403
1717155000000|2024-05-31 11:30:00|170047.7|169997.7|170041.3|169991.3|170115.1|170065.1|170040.5|169990.5|392
1717155300000|2024-05-31 11:35:00|170040.3|169990.3|170012.7|169962.7|170083.6|170033.6|170011.9|169961.9|487
1717155600000|2024-05-31 11:40:00|170012.3|169962.3|170003.5|169953.5|170047.2|169997.2|169978.3|169928.3|506
1717155900000|2024-05-31 11:45:00|170003.2|169953.2|170023.1|169973.1|170028.6|169978.6|169997.6|169947.6|397
1717156200000|2024-05-31 11:50:00|170023.5|169973.5|170084|170034|170099.8|170049.8|170017.9|169967.9|442
1717156500000|2024-05-31 11:55:00|170084.4|170034.4|169933.9|169883.9|170084.4|170034.4|169929.9|169879.9|491
1717156800000|2024-05-31 12:00:00|169933.5|169883.5|169995.9|169945.9|170021.5|169971.5|169918.5|169868.5|689
1717157100000|2024-05-31 12:05:00|169995.5|169945.5|169932.4|169882.4|169996.2|169946.2|169904.1|169854.1|512
1717157400000|2024-05-31 12:10:00|169931.4|169881.4|169841|169791|169962.9|169912.9|169807.3|169757.3|597
1717157700000|2024-05-31 12:15:00|169840.4|169790.4|169839.6|169789.6|169879.3|169829.3|169754.5|169704.5|607
1717158000000|2024-05-31 12:20:00|169848.3|169798.3|169820.5|169770.5|169875.9|169825.9|169754|169704|574
1717158300000|2024-05-31 12:25:00|169820.8|169770.8|169840|169715|169849.2|169799.2|169773.4|169701.1|466
1717158600000|2024-05-31 12:30:00|169834|169709|169697.7|169647.7|169881.5|169756.5|169606.6|169481.6|977
1717158900000|2024-05-31 12:35:00|169693.4|169643.4|169553.7|169503.7|169756.5|169706.5|169539.4|169489.4|999
1717159200000|2024-05-31 12:40:00|169552.8|169502.8|169332.5|169282.5|169596.9|169546.9|169322.3|169272.3|938
1717159500000|2024-05-31 12:45:00|169333.2|169283.2|169358.8|169308.8|169408.1|169358.1|169322.2|169272.2|885
1717159800000|2024-05-31 12:50:00|169353.2|169303.2|169288.9|169238.9|169410.6|169360.6|169267.9|169217.9|808
1717160100000|2024-05-31 12:55:00|169288.5|169238.5|169261.1|169211.1|169324.2|169274.2|169214|169164|810
1717160400000|2024-05-31 13:00:00|169260|169210|169465.4|169415.4|169493.5|169443.5|169257.2|169207.2|856
1717160700000|2024-05-31 13:05:00|169466.3|169416.3|169468.4|169418.4|169561.6|169511.6|169461.2|169411.2|740
1717161000000|2024-05-31 13:10:00|169469.2|169419.2|169408.7|169358.7|169475.7|169425.7|169369.4|169319.4|605
1717161300000|2024-05-31 13:15:00|169408.4|169358.4|169319.3|169269.3|169440.5|169390.5|169317.7|169267.7|585
1717161600000|2024-05-31 13:20:00|169319.9|169269.9|169265.3|169215.3|169324.2|169274.2|169242.9|169192.9|652
1717161900000|2024-05-31 13:25:00|169265.1|169215.1|169380|169330|169413.2|169363.2|169259|169209|674
1717162200000|2024-05-31 13:30:00|169379.4|169329.4|169506.1|169456.1|169527.1|169477.1|169373.9|169323.9|770
1717162500000|2024-05-31 13:35:00|169505.3|169455.3|169498.9|169448.9|169506.2|169456.2|169465.3|169415.3|620
1717162800000|2024-05-31 13:40:00|169498.6|169448.6|169530.3|169480.3|169596.3|169517.6|169470.9|169379.9|407
1717163100000|2024-05-31 13:45:00|169530.1|169480.1|169558.5|169508.5|169561|169511|169460.9|169410.9|636
1717163400000|2024-05-31 13:50:00|169558.2|169508.2|169695.2|169645.2|169708.3|169658.3|169557.6|169507.6|696
1717163700000|2024-05-31 13:55:00|169695.1|169645.1|169903.4|169853.4|169923.4|169873.4|169688|169638|758
1717164000000|2024-05-31 14:00:00|169906.5|169856.5|169868.5|169818.5|170043.8|169993.8|169861.1|169811.1|741
1717164300000|2024-05-31 14:05:00|169871.1|169821.1|169692.4|169642.4|169881.1|169831.1|169666|169616|753
1717164600000|2024-05-31 14:10:00|169692.2|169642.2|169806.7|169756.7|169847.1|169797.1|169690.7|169640.7|678
1717164900000|2024-05-31 14:15:00|169807.8|169757.8|169812.9|169762.9|169849.7|169799.7|169734.3|169684.3|737
1717165200000|2024-05-31 14:20:00|169812.3|169762.3|169896.1|169846.1|169901.4|169851.4|169769.5|169719.5|782
1717165500000|2024-05-31 14:25:00|169897.1|169847.1|170058.4|170008.4|170075.3|170025.3|169861.2|169811.2|849
1717165800000|2024-05-31 14:30:00|170058.2|170008.2|170215.2|170165.2|170258.7|170208.7|170057.8|170007.8|860
1717166100000|2024-05-31 14:35:00|170215.5|170165.5|170102.2|170052.2|170215.5|170165.5|170046.2|169996.2|771
1717166400000|2024-05-31 14:40:00|170101.5|170051.5|170195.3|170145.3|170199|170149|170096.6|170046.6|751
1717166700000|2024-05-31 14:45:00|170195|170145|170285.7|170235.7|170285.7|170235.7|170133.5|170083.5|690
1717167000000|2024-05-31 14:50:00|170286.1|170236.1|170603|170553|170623.8|170573.8|170281.3|170231.3|1001
1717167300000|2024-05-31 14:55:00|170603.4|170553.4|170608.4|170558.4|170614.9|170564.9|170493.8|170443.8|978
1717167600000|2024-05-31 15:00:00|170607.4|170557.4|170434.7|170384.7|170617.1|170567.1|170390.9|170340.9|986
1717167900000|2024-05-31 15:05:00|170435.5|170385.5|170493.1|170443.1|170600|170550|170435.5|170385.5|794
1717168200000|2024-05-31 15:10:00|170493.3|170443.3|170545.1|170495.1|170621.8|170571.8|170482|170432|706
1717168500000|2024-05-31 15:15:00|170545.9|170495.9|170418.5|170368.5|170591.4|170541.4|170415|170365|738
1717168800000|2024-05-31 15:20:00|170419|170369|170485.4|170435.4|170541.3|170491.3|170393.8|170343.8|644
1717169100000|2024-05-31 15:25:00|170485.2|170435.2|170429.9|170379.9|170510.7|170460.7|170393|170343|679
1717169400000|2024-05-31 15:30:00|170427.3|170377.3|170333.6|170283.6|170501.3|170451.3|170315.5|170265.5|886
1717169700000|2024-05-31 15:35:00|170332|170282|170233.1|170183.1|170334.7|170284.7|170153|170103|797
1717170000000|2024-05-31 15:40:00|170234.4|170184.4|170200.6|170150.6|170283.5|170233.5|170161|170111|833
1717170300000|2024-05-31 15:45:00|170201.5|170151.5|170093.9|170043.9|170201.5|170151.5|170081|170031|770
1717170600000|2024-05-31 15:50:00|170088.9|170038.9|169992.3|169942.3|170105.9|170055.9|169938.7|169888.7|757
1717170900000|2024-05-31 15:55:00|169991.9|169941.9|170018.3|169968.3|170031.1|169981.1|169953.4|169903.4|749
1717171200000|2024-05-31 16:00:00|170018.4|169968.4|170222.1|170172.1|170231.8|170181.8|169988.8|169938.8|864
1717171500000|2024-05-31 16:05:00|170221.5|170171.5|170166.2|170116.2|170270.4|170220.4|170116|170066|719
1717171800000|2024-05-31 16:10:00|170167.4|170117.4|170043.3|169993.3|170183.5|170133.5|170038.7|169988.7|611
1717172100000|2024-05-31 16:15:00|170044.3|169994.3|169885.6|169835.6|170044.3|169994.3|169880.5|169830.5|641
1717172400000|2024-05-31 16:20:00|169885.7|169835.7|169999.6|169949.6|170012.7|169962.7|169878.8|169828.8|767
1717172700000|2024-05-31 16:25:00|169999.7|169949.7|169999|169949|170094.3|170044.3|169998|169948|531
1717173000000|2024-05-31 16:30:00|169999.6|169949.6|170043.7|169993.7|170058.4|170008.4|169973.3|169923.3|404
1717173300000|2024-05-31 16:35:00|170043.8|169993.8|169972.8|169922.8|170106.5|170056.5|169965.6|169915.6|584
1717173600000|2024-05-31 16:40:00|169972.2|169922.2|169950.3|169900.3|169979.8|169929.8|169905.3|169855.3|588
1717173900000|2024-05-31 16:45:00|169950.6|169900.6|170023.6|169973.6|170063.8|170013.8|169937.3|169887.3|621
1717174200000|2024-05-31 16:50:00|170024.3|169974.3|169999|169949|170062.6|170012.6|169955.5|169905.5|644
1717174500000|2024-05-31 16:55:00|169998.3|169948.3|169966.3|169916.3|170004.5|169954.5|169952.3|169902.3|745
1717174800000|2024-05-31 17:00:00|169967.3|169917.3|169940.6|169890.6|169995.7|169945.7|169940.6|169890.6|722
1717175100000|2024-05-31 17:05:00|169939.6|169889.6|169857.2|169807.2|169965.2|169915.2|169852.5|169802.5|662
1717175400000|2024-05-31 17:10:00|169856.9|169806.9|169767.9|169717.9|169858|169808|169738.2|169688.2|666
1717175700000|2024-05-31 17:15:00|169767.6|169717.6|169820.6|169770.6|169829|169779|169735.4|169685.4|655
1717176000000|2024-05-31 17:20:00|169821.6|169771.6|169810.6|169760.6|169857.9|169807.9|169804.9|169754.9|624
1717176300000|2024-05-31 17:25:00|169810.9|169760.9|169835.2|169785.2|169840.2|169790.2|169756.2|169706.2|702
1717176600000|2024-05-31 17:30:00|169836.3|169786.3|169874.5|169824.5|169886.1|169836.1|169814.5|169764.5|627
1717176900000|2024-05-31 17:35:00|169877.2|169827.2|169914.3|169864.3|169916.3|169866.3|169860.8|169810.8|709
1717177200000|2024-05-31 17:40:00|169914.7|169864.7|169944.2|169894.2|169973|169923|169902.5|169852.5|692
1717177500000|2024-05-31 17:45:00|169943.3|169893.3|169915.3|169865.3|169970.5|169920.5|169910.1|169860.1|580
1717177800000|2024-05-31 17:50:00|169914.8|169864.8|169918.6|169868.6|169981|169931|169912.2|169862.2|609
1717178100000|2024-05-31 17:55:00|169917.5|169867.5|169785.4|169735.4|169917.5|169867.5|169773.7|169723.7|615
1717178400000|2024-05-31 18:00:00|169784.7|169734.7|169756.7|169706.7|169796|169746|169725.7|169675.7|555
1717178700000|2024-05-31 18:05:00|169757.5|169707.5|169766.8|169716.8|169777|169727|169744.5|169694.5|469
1717179000000|2024-05-31 18:10:00|169765.8|169715.8|169703.6|169653.6|169766.2|169716.2|169674.7|169624.7|608
1717179300000|2024-05-31 18:15:00|169704.1|169654.1|169674.5|169624.5|169739.1|169689.1|169661.2|169611.2|472
1717179600000|2024-05-31 18:20:00|169674.8|169624.8|169742.4|169692.4|169768.9|169718.9|169672.7|169622.7|392
1717179900000|2024-05-31 18:25:00|169742|169692|169760.9|169710.9|169816|169766|169739.4|169689.4|452
1717180200000|2024-05-31 18:30:00|169760.8|169710.8|169794.4|169744.4|169796|169746|169736.7|169686.7|414
1717180500000|2024-05-31 18:35:00|169793.9|169743.9|169764.8|169714.8|169802.8|169752.8|169763.9|169713.9|381
1717180800000|2024-05-31 18:40:00|169765.2|169715.2|169704.9|169654.9|169766.4|169716.4|169684.8|169634.8|415
1717181100000|2024-05-31 18:45:00|169700.7|169650.7|169709.4|169659.4|169710.1|169660.1|169668|169618|389
1717181400000|2024-05-31 18:50:00|169709.6|169659.6|169704.7|169654.7|169732.4|169682.4|169678.7|169628.7|553
1717181700000|2024-05-31 18:55:00|169703.3|169653.3|169704.3|169654.3|169740.3|169690.3|169702.1|169652.1|465
1717182000000|2024-05-31 19:00:00|169706.1|169656.1|169740.1|169690.1|169764.8|169714.8|169706.1|169656.1|450
1717182300000|2024-05-31 19:05:00|169739.8|169689.8|169791.5|169741.5|169793|169743|169737.9|169687.9|358
1717182600000|2024-05-31 19:10:00|169792.7|169742.7|169777.6|169727.6|169796.4|169746.4|169742.7|169692.7|400
1717182900000|2024-05-31 19:15:00|169776.6|169726.6|169784.9|169734.9|169862.5|169812.5|169776.1|169726.1|487
1717183200000|2024-05-31 19:20:00|169785.3|169735.3|169783.9|169733.9|169791.6|169741.6|169698.6|169648.6|439
1717183500000|2024-05-31 19:25:00|169784.2|169734.2|169774.7|169724.7|169784.2|169734.2|169707.9|169657.9|530
1717183800000|2024-05-31 19:30:00|169774.2|169724.2|169800.7|169750.7|169804.5|169754.5|169756.1|169706.1|567
1717184100000|2024-05-31 19:35:00|169799.7|169749.7|169782.7|169732.7|169823.3|169773.3|169766.5|169716.5|480
1717184400000|2024-05-31 19:40:00|169782.2|169732.2|169751|169701|169784.6|169734.6|169702.3|169652.3|543
1717184700000|2024-05-31 19:45:00|169751.5|169701.5|169714.6|169664.6|169772.4|169722.4|169707.1|169657.1|631
1717185000000|2024-05-31 19:50:00|169714.9|169664.9|169716.4|169666.4|169722.1|169672.1|169636.9|169586.9|672
1717185300000|2024-05-31 19:55:00|169717.8|169667.8|169686.3|169636.3|169739.9|169689.9|169669.6|169619.6|593
1717185600000|2024-05-31 20:00:00|169686.6|169636.6|169674.8|169624.8|169749.5|169668.8|169668|169543|449
1717185900000|2024-05-31 20:05:00|169675.5|169625.5|169717.4|169592.4|169722|169633.4|169634|169556.1|315
1717186200000|2024-05-31 20:10:00|169718.8|169593.8|169718.1|169593.1|169738.3|169638.3|169684|169590.7|132
1717186500000|2024-05-31 20:15:00|169719.2|169594.2|169718.5|169668.5|169759.6|169678.3|169680.3|169593.1|243
1717186800000|2024-05-31 20:20:00|169717.8|169667.8|169735.3|169685.3|169737.8|169687.8|169691.1|169641.1|128
1717187100000|2024-05-31 20:25:00|169736|169686|169773.9|169648.9|169816.6|169712.5|169734.6|169648.9|174
1717187400000|2024-05-31 20:30:00|169774.3|169649.3|169756.7|169631.7|169779.2|169654.2|169750.5|169625.5|120
1717187700000|2024-05-31 20:35:00|169754.1|169629.1|169761.7|169636.7|169768.7|169643.7|169754.1|169629.1|62
1717188000000|2024-05-31 20:40:00|169761.8|169636.8|169825.1|169700.1|169838.1|169713.1|169750.2|169625.2|206
1717188300000|2024-05-31 20:45:00|169827.6|169702.6|169861|169736|169883.5|169758.5|169818.3|169693.3|175
1717188600000|2024-05-31 20:50:00|169874.9|169749.9|169943.1|169818.1|169964.2|169827.8|169851.4|169650.8|104
1717188900000|2024-05-31 20:55:00|169947.1|169822.1|170308.6|169998.6|170387.8|170077.8|169942.7|169640.6|503
1717358400000|2024-06-02 20:00:00|170026.5|169671.5|170013.7|169658.7|170026.5|169671.5|170013.7|169658.7|26
1717358700000|2024-06-02 20:05:00|170013.1|169658.1|170008.6|169653.6|170013.1|169658.1|169689.4|169334.4|26
1717359000000|2024-06-02 20:10:00|169689.4|169334.4|170061.4|169706.4|170066.7|169711.7|169689.4|169334.4|18
1717359300000|2024-06-02 20:15:00|169868.3|169513.3|170055|169700|170056.9|169701.9|169868.3|169513.3|16
1717359600000|2024-06-02 20:20:00|170054.9|169699.9|170053.4|169698.4|170054.9|169699.9|170053.4|169698.4|16
1717359900000|2024-06-02 20:25:00|170053.3|169698.3|170052.9|169697.9|170053.3|169698.3|170052.9|169697.9|5
1717360200000|2024-06-02 20:30:00|170052.8|169697.8|170052.8|169697.8|170052.8|169697.8|170052.8|169697.8|1
1717360500000|2024-06-02 20:35:00|170052.6|169697.6|170052.6|169697.6|170052.6|169697.6|170052.6|169697.6|1
1717360800000|2024-06-02 20:40:00|169890.6|169535.6|169890.6|169535.6|169890.6|169535.6|169890.6|169535.6|1
1717361400000|2024-06-02 20:50:00|169888.1|169538.1|169868.1|169558.1|169888.1|169558.1|169868.1|169538.1|2
1717361700000|2024-06-02 20:55:00|169980|169670|169777.6|169467.6|169980|169670|169777.6|169467.6|3
1717362000000|2024-06-02 21:00:00|169809.2|169499.2|169761.7|169451.7|169809.2|169499.2|169647.3|169337.3|3
1717362300000|2024-06-02 21:05:00|169766.3|169456.3|169855.5|169545.5|169900.8|169590.8|169723.9|169413.9|37
1717362600000|2024-06-02 21:10:00|169855.6|169545.6|169864.5|169554.5|169913.7|169603.7|169848.9|169538.9|33
1717362900000|2024-06-02 21:15:00|169864.9|169554.9|169887.5|169577.5|169922.4|169612.4|169864.9|169554.9|56
1717363200000|2024-06-02 21:20:00|169892.4|169582.4|169980|169670|169980|169670|169842.1|169532.1|147
1717363500000|2024-06-02 21:25:00|169920.3|169610.3|169894|169584|169986|169676|169846.7|169536.7|79
1717363800000|2024-06-02 21:30:00|169863.6|169553.6|169839.7|169529.7|169974.2|169664.2|169836.9|169526.9|61
1717364100000|2024-06-02 21:35:00|169839.4|169529.4|169866.4|169556.4|169913.3|169603.3|169830.5|169520.5|32
1717364400000|2024-06-02 21:40:00|169830.5|169520.5|169912.8|169602.8|169943.1|169633.1|169825.7|169515.7|54
1717364700000|2024-06-02 21:45:00|169913.2|169603.2|169917.7|169607.7|169918.7|169608.7|169876.7|169566.7|52
1717365000000|2024-06-02 21:50:00|169886.6|169576.6|169947|169637|169949.9|169716.8|169870.8|169560.8|31
1717365300000|2024-06-02 21:55:00|169967.9|169716.8|169929.9|169619.9|169967.9|169717.9|169788.8|169478.8|68
1717365600000|2024-06-02 22:00:00|169824.1|169514.1|170021.5|169866.2|170038.6|169885.2|169805.9|169495.9|173
1717365900000|2024-06-02 22:05:00|170021.3|169865.9|170027.4|169902.4|170031|169902.4|170006.6|169865.9|32
1717366200000|2024-06-02 22:10:00|170026.5|169901.5|169997.4|169872.4|170028.1|169903.1|169997.4|169872.4|35
1717366500000|2024-06-02 22:15:00|169998.1|169873.1|169895.5|169770.5|170002.1|169877.1|169888.2|169763.2|71
1717366800000|2024-06-02 22:20:00|169891.7|169766.7|169857|169732|169903.7|169778.7|169853.5|169728.5|58
1717367100000|2024-06-02 22:25:00|169856.9|169731.9|169838.4|169713.4|169879.6|169754.6|169833|169708|38
1717367400000|2024-06-02 22:30:00|169838.3|169713.3|169815.8|169690.8|169843.8|169718.8|169810.4|169685.4|60
1717367700000|2024-06-02 22:35:00|169811.1|169686.1|169810.1|169685.1|169828.3|169703.3|169800.3|169675.3|70
1717368000000|2024-06-02 22:40:00|169810.8|169685.8|169810.5|169685.5|169831.5|169706.5|169810.5|169685.5|28
1717368300000|2024-06-02 22:45:00|169834.6|169709.6|169823.6|169698.6|169834.6|169709.6|169815.7|169690.7|40
1717368600000|2024-06-02 22:50:00|169821.5|169696.5|169822.4|169697.4|169826.5|169701.5|169815.2|169690.2|41
1717368900000|2024-06-02 22:55:00|169826.9|169701.9|169818.9|169693.9|169836.6|169711.6|169807.6|169682.6|85
1717369200000|2024-06-02 23:00:00|169816.5|169691.5|169745.4|169620.4|169816.5|169691.5|169744.8|169619.8|115
1717369500000|2024-06-02 23:05:00|169744.2|169619.2|169840.7|169715.7|169844.4|169719.4|169737|169612|89
1717369800000|2024-06-02 23:10:00|169842.8|169717.8|169848.5|169723.5|169861.6|169736.6|169842.2|169717.2|36
1717370100000|2024-06-02 23:15:00|169848.8|169723.8|169825.4|169700.4|169848.8|169723.8|169807.6|169682.6|23
1717370400000|2024-06-02 23:20:00|169831.1|169706.1|169775.9|169650.9|169832.7|169707.7|169769.7|169644.7|47
1717370700000|2024-06-02 23:25:00|169776.5|169651.5|169823.5|169698.5|169823.5|169698.5|169746.3|169621.3|81
1717371000000|2024-06-02 23:30:00|169829.9|169704.9|169847.4|169722.4|169899|169774|169828.4|169703.4|78
1717371300000|2024-06-02 23:35:00|169847.3|169722.3|169828.5|169703.5|169850.6|169745.7|169793.2|169703.5|51
1717371600000|2024-06-02 23:40:00|169827.1|169702.1|169794.1|169668.9|169834.7|169709.7|169794.1|169668.9|73
1717371900000|2024-06-02 23:45:00|169803.8|169678.8|169804.4|169679.4|169817.6|169692.6|169787.6|169662.6|62
1717372200000|2024-06-02 23:50:00|169807|169682|169818.3|169693.3|169829.8|169704.8|169807|169682|56
1717372500000|2024-06-02 23:55:00|169817.3|169692.3|169816.2|169691.2|169833.8|169708.8|169797.9|169672.9|76
1717358400000|2024-06-02 20:00:00|170026.5|169671.5|170013.7|169658.7|170026.5|169671.5|170013.7|169658.7|26
1717358700000|2024-06-02 20:05:00|170013.1|169658.1|170008.6|169653.6|170013.1|169658.1|169689.4|169334.4|26
1717359000000|2024-06-02 20:10:00|169689.4|169334.4|170061.4|169706.4|170066.7|169711.7|169689.4|169334.4|18
1717359300000|2024-06-02 20:15:00|169868.3|169513.3|170055|169700|170056.9|169701.9|169868.3|169513.3|16
1717359600000|2024-06-02 20:20:00|170054.9|169699.9|170053.4|169698.4|170054.9|169699.9|170053.4|169698.4|16
1717359900000|2024-06-02 20:25:00|170053.3|169698.3|170052.9|169697.9|170053.3|169698.3|170052.9|169697.9|5
1717360200000|2024-06-02 20:30:00|170052.8|169697.8|170052.8|169697.8|170052.8|169697.8|170052.8|169697.8|1
1717360500000|2024-06-02 20:35:00|170052.6|169697.6|170052.6|169697.6|170052.6|169697.6|170052.6|169697.6|1
1717360800000|2024-06-02 20:40:00|169890.6|169535.6|169890.6|169535.6|169890.6|169535.6|169890.6|169535.6|1
1717361400000|2024-06-02 20:50:00|169888.1|169538.1|169868.1|169558.1|169888.1|169558.1|169868.1|169538.1|2
1717361700000|2024-06-02 20:55:00|169980|169670|169777.6|169467.6|169980|169670|169777.6|169467.6|3
1717362000000|2024-06-02 21:00:00|169809.2|169499.2|169761.7|169451.7|169809.2|169499.2|169647.3|169337.3|3
1717362300000|2024-06-02 21:05:00|169766.3|169456.3|169855.5|169545.5|169900.8|169590.8|169723.9|169413.9|37
1717362600000|2024-06-02 21:10:00|169855.6|169545.6|169864.5|169554.5|169913.7|169603.7|169848.9|169538.9|33
1717362900000|2024-06-02 21:15:00|169864.9|169554.9|169887.5|169577.5|169922.4|169612.4|169864.9|169554.9|56
1717363200000|2024-06-02 21:20:00|169892.4|169582.4|169980|169670|169980|169670|169842.1|169532.1|147
1717363500000|2024-06-02 21:25:00|169920.3|169610.3|169894|169584|169986|169676|169846.7|169536.7|79
1717363800000|2024-06-02 21:30:00|169863.6|169553.6|169839.7|169529.7|169974.2|169664.2|169836.9|169526.9|61
1717364100000|2024-06-02 21:35:00|169839.4|169529.4|169866.4|169556.4|169913.3|169603.3|169830.5|169520.5|32
1717364400000|2024-06-02 21:40:00|169830.5|169520.5|169912.8|169602.8|169943.1|169633.1|169825.7|169515.7|54
1717364700000|2024-06-02 21:45:00|169913.2|169603.2|169917.7|169607.7|169918.7|169608.7|169876.7|169566.7|52
1717365000000|2024-06-02 21:50:00|169886.6|169576.6|169947|169637|169949.9|169716.8|169870.8|169560.8|31
1717365300000|2024-06-02 21:55:00|169967.9|169716.8|169929.9|169619.9|169967.9|169717.9|169788.8|169478.8|68
1717365600000|2024-06-02 22:00:00|169824.1|169514.1|170021.5|169866.2|170038.6|169885.2|169805.9|169495.9|173
1717365900000|2024-06-02 22:05:00|170021.3|169865.9|170027.4|169902.4|170031|169902.4|170006.6|169865.9|32
1717366200000|2024-06-02 22:10:00|170026.5|169901.5|169997.4|169872.4|170028.1|169903.1|169997.4|169872.4|35
1717366500000|2024-06-02 22:15:00|169998.1|169873.1|169895.5|169770.5|170002.1|169877.1|169888.2|169763.2|71
1717366800000|2024-06-02 22:20:00|169891.7|169766.7|169857|169732|169903.7|169778.7|169853.5|169728.5|58
1717367100000|2024-06-02 22:25:00|169856.9|169731.9|169838.4|169713.4|169879.6|169754.6|169833|169708|38
1717367400000|2024-06-02 22:30:00|169838.3|169713.3|169815.8|169690.8|169843.8|169718.8|169810.4|169685.4|60
1717367700000|2024-06-02 22:35:00|169811.1|169686.1|169810.1|169685.1|169828.3|169703.3|169800.3|169675.3|70
1717368000000|2024-06-02 22:40:00|169810.8|169685.8|169810.5|169685.5|169831.5|169706.5|169810.5|169685.5|28
1717368300000|2024-06-02 22:45:00|169834.6|169709.6|169823.6|169698.6|169834.6|169709.6|169815.7|169690.7|40
1717368600000|2024-06-02 22:50:00|169821.5|169696.5|169822.4|169697.4|169826.5|169701.5|169815.2|169690.2|41
1717368900000|2024-06-02 22:55:00|169826.9|169701.9|169818.9|169693.9|169836.6|169711.6|169807.6|169682.6|85
1717369200000|2024-06-02 23:00:00|169816.5|169691.5|169745.4|169620.4|169816.5|169691.5|169744.8|169619.8|115
1717369500000|2024-06-02 23:05:00|169744.2|169619.2|169840.7|169715.7|169844.4|169719.4|169737|169612|89
1717369800000|2024-06-02 23:10:00|169842.8|169717.8|169848.5|169723.5|169861.6|169736.6|169842.2|169717.2|36
1717370100000|2024-06-02 23:15:00|169848.8|169723.8|169825.4|169700.4|169848.8|169723.8|169807.6|169682.6|23
1717370400000|2024-06-02 23:20:00|169831.1|169706.1|169775.9|169650.9|169832.7|169707.7|169769.7|169644.7|47
1717370700000|2024-06-02 23:25:00|169776.5|169651.5|169823.5|169698.5|169823.5|169698.5|169746.3|169621.3|81
1717371000000|2024-06-02 23:30:00|169829.9|169704.9|169847.4|169722.4|169899|169774|169828.4|169703.4|78
1717371300000|2024-06-02 23:35:00|169847.3|169722.3|169828.5|169703.5|169850.6|169745.7|169793.2|169703.5|51
1717371600000|2024-06-02 23:40:00|169827.1|169702.1|169794.1|169668.9|169834.7|169709.7|169794.1|169668.9|73
1717371900000|2024-06-02 23:45:00|169803.8|169678.8|169804.4|169679.4|169817.6|169692.6|169787.6|169662.6|62
1717372200000|2024-06-02 23:50:00|169807|169682|169818.3|169693.3|169829.8|169704.8|169807|169682|56
1717372500000|2024-06-02 23:55:00|169817.3|169692.3|169816.2|169691.2|169833.8|169708.8|169797.9|169672.9|76
1717372800000|2024-06-03 00:00:00|169816.1|169691.1|169797.7|169747.7|169888.7|169763.7|169791.6|169691.1|264
1717373100000|2024-06-03 00:05:00|169797.5|169747.5|169794.1|169744.1|169851.2|169764.4|169794.1|169715.2|165
1717373400000|2024-06-03 00:10:00|169791.1|169741.1|169687|169562|169821.8|169742.9|169674.4|169549.4|440
1717373700000|2024-06-03 00:15:00|169687.8|169562.8|169648.1|169598.1|169717.7|169626.3|169636.1|169562|296
1717374000000|2024-06-03 00:20:00|169646.8|169596.8|169628.6|169578.6|169681.1|169605.9|169626|169553.1|186
1717374300000|2024-06-03 00:25:00|169629.4|169579.4|169609.5|169559.5|169648.2|169584.8|169606.9|169513.1|146
1717374600000|2024-06-03 00:30:00|169609.4|169559.4|169615.5|169565.5|169661.8|169571.5|169606.5|169508.2|127
1717374900000|2024-06-03 00:35:00|169617.1|169567.1|169624.5|169574.5|169629|169579|169605.7|169555.7|117
1717375200000|2024-06-03 00:40:00|169626.2|169576.2|169612.7|169562.7|169629.2|169579.2|169601.7|169551.7|109
1717375500000|2024-06-03 00:45:00|169612|169562|169609.6|169559.6|169612.3|169562.3|169563.5|169513.5|169
1717375800000|2024-06-03 00:50:00|169609.1|169559.1|169614.2|169564.2|169653.1|169575.5|169572.3|169483|231
1717376100000|2024-06-03 00:55:00|169614.1|169564.1|169536.7|169411.7|169656.5|169566.1|169504.6|169411.7|174
1717376400000|2024-06-03 01:00:00|169533|169408|169495.1|169370.1|169535.2|169410.2|169445.1|169320.1|189
1717376700000|2024-06-03 01:05:00|169498.4|169373.4|169447.9|169397.9|169525.7|169437.3|169441.4|169373.4|183
1717377000000|2024-06-03 01:10:00|169448.1|169398.1|169478.7|169353.7|169579.1|169454.1|169447.7|169353.7|210
1717377300000|2024-06-03 01:15:00|169479.3|169354.3|169498.9|169373.9|169524.1|169399.1|169463.9|169338.9|189
1717377600000|2024-06-03 01:20:00|169499|169374|169486.1|169361.1|169515.4|169436.8|169484.5|169360.6|151
1717377900000|2024-06-03 01:25:00|169485.8|169360.8|169492.3|169367.3|169496|169371|169483|169358|84
1717378200000|2024-06-03 01:30:00|169492|169367|169476.4|169351.4|169505.2|169380.2|169471.8|169346.8|190
1717378500000|2024-06-03 01:35:00|169476.6|169351.6|169456.6|169331.6|169498.5|169411.7|169409|169324.1|222
1717378800000|2024-06-03 01:40:00|169456.5|169331.5|169364.5|169239.5|169457.8|169332.8|169333.5|169239.3|193
1717379100000|2024-06-03 01:45:00|169364.3|169239.3|169285.9|169160.9|169364.3|169239.3|169283.6|169158.6|241
1717379400000|2024-06-03 01:50:00|169284.1|169159.1|169274.9|169149.9|169292|169191.3|169218.2|169120.8|204
1717379700000|2024-06-03 01:55:00|169275.2|169150.2|169279.8|169229.8|169335.5|169252.7|169238.4|169145.9|173
1717380000000|2024-06-03 02:00:00|169315.7|169190.7|169333.4|169208.4|169346.5|169225.9|169275.8|169151|240
1717380300000|2024-06-03 02:05:00|169333.1|169208.1|169416.9|169291.9|169416.9|169291.9|169329.6|169204.6|245
1717380600000|2024-06-03 02:10:00|169396.9|169271.9|169383.9|169258.9|169413.7|169315|169356.5|169231.5|168
1717380900000|2024-06-03 02:15:00|169383.8|169258.8|169443.9|169393.9|169540.4|169453|169383.8|169258.8|196
1717381200000|2024-06-03 02:20:00|169445|169395|169480.9|169355.9|169484.8|169395|169420.9|169337.9|151
1717381500000|2024-06-03 02:25:00|169479.9|169354.9|169486.5|169361.5|169491.6|169366.6|169476.1|169351.1|78
1717381800000|2024-06-03 02:30:00|169487|169362|169513.3|169388.3|169514.5|169389.5|169485|169360|59
1717382100000|2024-06-03 02:35:00|169512.8|169387.8|169570|169445|169570.6|169470.7|169507.6|169382.6|109
1717382400000|2024-06-03 02:40:00|169569.9|169444.9|169545.8|169420.8|169569.9|169444.9|169533.1|169408.1|97
1717382700000|2024-06-03 02:45:00|169547.5|169422.5|169545|169420|169565.5|169440.5|169544.5|169419.5|99
1717383000000|2024-06-03 02:50:00|169547|169422|169521|169396|169547|169422|169515.8|169390.8|123
1717383300000|2024-06-03 02:55:00|169520.8|169395.8|169460.7|169335.7|169521.8|169396.8|169457.1|169332.1|120
1717383600000|2024-06-03 03:00:00|169460.3|169335.3|169467.2|169342.2|169504.1|169379.1|169459.1|169334.1|131
1717383900000|2024-06-03 03:05:00|169461.6|169336.6|169440.7|169315.7|169467.1|169342.1|169427|169302|80
1717384200000|2024-06-03 03:10:00|169440.3|169315.3|169432.6|169307.6|169442.6|169317.6|169423.7|169298.7|105
1717384500000|2024-06-03 03:15:00|169434.1|169309.1|169460.9|169335.9|169476.2|169351.2|169429|169304|112
1717384800000|2024-06-03 03:20:00|169460.7|169335.7|169522.2|169397.2|169525.9|169400.9|169422.2|169297.2|144
1717385100000|2024-06-03 03:25:00|169523.3|169398.3|169672.3|169547.3|169691.9|169592.4|169520.9|169395.9|214
1717385400000|2024-06-03 03:30:00|169669.7|169544.7|169558.4|169433.4|169678.6|169553.6|169523.4|169398.4|183
1717385700000|2024-06-03 03:35:00|169557.2|169432.2|169547.7|169422.7|169565.5|169440.5|169520.5|169395.5|143
1717386000000|2024-06-03 03:40:00|169547.3|169422.3|169501.1|169376.1|169547.3|169422.3|169497.8|169372.8|153
1717386300000|2024-06-03 03:45:00|169501.9|169376.9|169499.6|169374.6|169516.7|169391.7|169478.9|169353.9|167
1717386600000|2024-06-03 03:50:00|169498.5|169373.5|169599.2|169474.2|169599.2|169474.2|169473|169348|224
1717386900000|2024-06-03 03:55:00|169597.3|169472.3|169647.8|169522.8|169675.4|169550.4|169592.7|169467.7|214
1717387200000|2024-06-03 04:00:00|169647.6|169522.6|169658.2|169533.2|169663.2|169538.2|169556.4|169431.4|177
1717387500000|2024-06-03 04:05:00|169658.6|169533.6|169656.5|169531.5|169661.6|169536.6|169651.6|169526.6|160
1717387800000|2024-06-03 04:10:00|169656.9|169531.9|169652.7|169527.7|169664.5|169565.7|169615.3|169522.5|107
1717388100000|2024-06-03 04:15:00|169673.8|169548.8|169670.4|169545.4|169690.6|169596.8|169644.2|169530.2|104
1717388400000|2024-06-03 04:20:00|169673.7|169548.7|169653|169528|169673.7|169548.7|169604.3|169479.3|149
1717388700000|2024-06-03 04:25:00|169653.2|169528.2|169613.6|169488.6|169654|169529|169588.6|169463.6|167
1717389000000|2024-06-03 04:30:00|169614.1|169489.1|169570.2|169445.2|169614.1|169489.1|169565.1|169440.1|102
1717389300000|2024-06-03 04:35:00|169569.8|169444.8|169634.3|169509.3|169694.9|169593.4|169566.4|169441.4|171
1717389600000|2024-06-03 04:40:00|169635.9|169510.9|169599.1|169549.1|169637.2|169551.7|169566.7|169441.7|138
1717389900000|2024-06-03 04:45:00|169602.1|169552.1|169662.5|169537.5|169681.2|169587.4|169592.1|169470.1|163
1717390200000|2024-06-03 04:50:00|169661.1|169536.1|169679.8|169554.8|169686.5|169561.5|169655|169530|98
1717390500000|2024-06-03 04:55:00|169686.5|169561.5|169689|169564|169692|169567|169677.5|169552.5|76
1717390800000|2024-06-03 05:00:00|169688.4|169563.4|169725.7|169600.7|169726.5|169601.5|169652.2|169527.2|221
1717391100000|2024-06-03 05:05:00|169726.3|169601.3|169703.4|169578.4|169739.6|169645.1|169691.1|169570.6|310
1717391400000|2024-06-03 05:10:00|169704.2|169579.2|169725.1|169600.1|169739.6|169614.6|169670.1|169545.1|213
1717391700000|2024-06-03 05:15:00|169681.7|169631.7|169721.7|169596.7|169725.5|169641.3|169672.9|169586.6|300
1717392000000|2024-06-03 05:20:00|169716.9|169591.9|169670.7|169545.7|169721.7|169606.1|169656.1|169542.5|242
1717392300000|2024-06-03 05:25:00|169670.9|169545.9|169691.5|169566.5|169693.4|169568.4|169670.9|169545.9|108
1717392600000|2024-06-03 05:30:00|169691|169566|169867.6|169742.6|169948.2|169823.2|169684.8|169559.8|262
1717392900000|2024-06-03 05:35:00|169868.7|169743.7|170013.1|169888.1|170063.9|169942.2|169824.9|169700.5|271
1717393200000|2024-06-03 05:40:00|170018|169893|170167.4|170042.4|170182.1|170057.1|170010.5|169885.5|386
1717393500000|2024-06-03 05:45:00|170166.2|170041.2|170104.3|169979.3|170170.8|170045.8|170023.6|169898.6|283
1717393800000|2024-06-03 05:50:00|170104.8|169979.8|169832.8|169707.8|170104.9|169979.9|169830|169705|368
1717394100000|2024-06-03 05:55:00|169832.4|169707.4|169744.4|169619.4|169863.9|169738.9|169700.8|169575.8|244
1717394400000|2024-06-03 06:00:00|169743.9|169618.9|169934.2|169809.2|170013.5|169888.5|169694.1|169569.1|781
1717394700000|2024-06-03 06:05:00|169934|169809|170084.8|169959.8|170149.9|170024.9|169930.5|169805.5|714
1717395000000|2024-06-03 06:10:00|170086|169961|170242.2|170117.2|170338.2|170236.5|170084.5|169959.5|684
1717395300000|2024-06-03 06:15:00|170242.5|170117.5|170203.8|170078.8|170274.7|170149.7|170162.6|170061.9|820
1717395600000|2024-06-03 06:20:00|170202.4|170077.4|170235.2|170110.2|170239.7|170114.7|170181.1|170056.1|773
1717395900000|2024-06-03 06:25:00|170232.7|170107.7|170388.4|170263.4|170541.5|170416.5|170232.7|170107.7|783
1717396200000|2024-06-03 06:30:00|170399.4|170274.4|170637.9|170512.9|170637.9|170566.6|170342.3|170269.5|688
1717396500000|2024-06-03 06:35:00|170637.5|170512.5|170289.5|170239.5|170642|170568|170288.6|170230.9|787
1717396800000|2024-06-03 06:40:00|170291.7|170241.7|170253.1|170203.1|170311.6|170261.6|170107.5|170016.5|820
1717397100000|2024-06-03 06:45:00|170254.3|170204.3|170178.1|170128.1|170261|170211|170135.5|170071.8|614
1717397400000|2024-06-03 06:50:00|170180.5|170130.5|170144.9|170019.9|170221.4|170143.9|170089.6|170018.8|616
1717397700000|2024-06-03 06:55:00|170142.7|170017.7|169994.1|169944.1|170159.7|170109.7|169908.2|169858.2|785
1717398000000|2024-06-03 07:00:00|169991.1|169941.1|169993.6|169943.6|170111.9|170061.9|169901.3|169818.9|907
1717398300000|2024-06-03 07:05:00|169992.8|169942.8|169977.2|169927.2|170061.4|170011.4|169935.4|169885.4|726
1717398600000|2024-06-03 07:10:00|169975.9|169925.9|170454.7|170404.7|170474|170424|169973.2|169923.2|764
1717398900000|2024-06-03 07:15:00|170460.5|170410.5|170687.8|170562.8|170726|170676|170456.3|170406.3|814
1717399200000|2024-06-03 07:20:00|170687|170562|170987.4|170937.4|170994.2|170944.2|170598.7|170510.8|765
1717399500000|2024-06-03 07:25:00|170987.3|170937.3|171256.1|171131.1|171256.9|171173.1|170966|170876.3|539
1717399800000|2024-06-03 07:30:00|171255.7|171130.7|171426.6|171376.6|171430.5|171380.5|171226|171128.2|573
1717400100000|2024-06-03 07:35:00|171425.5|171375.5|171510.9|171460.9|171539.9|171489.9|171297.6|171247.6|603
1717400400000|2024-06-03 07:40:00|171511|171461|171137|171087|171511|171461|171131|171081|633
1717400700000|2024-06-03 07:45:00|171137.5|171087.5|171519.9|171469.9|171526.6|171476.6|171059|171009|763
1717401000000|2024-06-03 07:50:00|171520.5|171470.5|171844.4|171794.4|171849.5|171799.5|171517.6|171467.6|729
1717401300000|2024-06-03 07:55:00|171844|171794|172011.5|171961.5|172022.6|171972.6|171800.1|171691.4|671
1717401600000|2024-06-03 08:00:00|172011.2|171961.2|171928.9|171803.9|172240.1|172141.4|171899.7|171796.4|689
1717401900000|2024-06-03 08:05:00|171931.1|171806.1|172481.7|172356.7|172676.6|172551.6|171781.5|171656.5|815
1717402200000|2024-06-03 08:10:00|172481.9|172356.9|172920.9|172795.9|172925.4|172800.4|172373.4|172275.4|921
1717402500000|2024-06-03 08:15:00|172920.3|172795.3|172659.1|172534.1|173100.9|172998.1|172656.5|172531.5|939
1717402800000|2024-06-03 08:20:00|172652.9|172527.9|172312.6|172187.6|172653.7|172528.7|172012.9|171897.6|896
1717403100000|2024-06-03 08:25:00|172313.6|172188.6|172319|172194|172425.1|172300.1|172178.1|172053.1|585
1717403400000|2024-06-03 08:30:00|172319.2|172194.2|172243.2|172118.2|172328.2|172207.1|172031.3|171938.3|588
1717403700000|2024-06-03 08:35:00|172243.6|172118.6|172319.4|172269.4|172470.9|172386|172210.7|172118.2|751
1717404000000|2024-06-03 08:40:00|172316.9|172266.9|172546.1|172496.1|172552.6|172502.6|172193.8|172127.8|614
1717404300000|2024-06-03 08:45:00|172551|172501|172852.3|172727.3|173044.2|172934.9|172525.8|172435.1|707
1717404600000|2024-06-03 08:50:00|172851.4|172726.4|172645.5|172520.5|172920|172795|172641.9|172516.9|364
1717404900000|2024-06-03 08:55:00|172645.2|172520.2|172501.9|172376.9|172645.2|172555.3|172379.2|172259.5|494
1717405200000|2024-06-03 09:00:00|172498.6|172373.6|172712|172587|172737.2|172646.1|172497.2|172372.2|361
1717405500000|2024-06-03 09:05:00|172711.6|172586.6|172757.6|172632.6|172798.2|172673.2|172679.7|172554.7|355
1717405800000|2024-06-03 09:10:00|172757.4|172632.4|172540.7|172490.7|172778|172711.3|172533.3|172449.6|341
1717406100000|2024-06-03 09:15:00|172541.1|172491.1|172594.7|172544.7|172679.6|172581.8|172504.3|172420|383
1717406400000|2024-06-03 09:20:00|172593.2|172543.2|173077.2|172952.2|173276.4|173183.5|172591.3|172504.2|555
1717406700000|2024-06-03 09:25:00|173076.9|172951.9|172816.2|172766.2|173076.9|172974.1|172815.7|172717.1|471
1717407000000|2024-06-03 09:30:00|172817.9|172767.9|172903.1|172853.1|172942.2|172861|172746.3|172696.3|424
1717407300000|2024-06-03 09:35:00|172903.7|172853.7|173470.3|173420.3|173541.6|173459.1|172800.4|172750.4|390
1717407600000|2024-06-03 09:40:00|173471.7|173421.7|173800.7|173675.7|173881|173763.5|173400.5|173314|410
1717407900000|2024-06-03 09:45:00|173808.2|173683.2|173842.1|173717.1|173874.8|173749.8|173665.4|173540.4|463
1717408200000|2024-06-03 09:50:00|173845.8|173720.8|173701|173576|173948.1|173823.1|173652.8|173527.8|543
1717408500000|2024-06-03 09:55:00|173700.6|173575.6|173758.3|173633.3|173812.8|173687.8|173698.5|173573.5|458
1717408800000|2024-06-03 10:00:00|173763.4|173638.4|173582.9|173457.9|173763.4|173638.4|173480.1|173355.1|438
1717409100000|2024-06-03 10:05:00|173582.8|173457.8|173970.3|173845.3|173975.8|173850.8|173511.5|173386.5|471
1717409400000|2024-06-03 10:10:00|173970.6|173845.6|174049.7|173924.7|174090.2|173965.2|173945.7|173820.7|430
1717409700000|2024-06-03 10:15:00|174049.5|173924.5|174488.4|174363.4|174500.4|174375.4|174033|173908|499
1717410000000|2024-06-03 10:20:00|174492.4|174367.4|174915.6|174790.6|175162.8|175037.8|174492.4|174367.4|577
1717410300000|2024-06-03 10:25:00|174915.9|174790.9|174536.9|174411.9|174992.2|174867.2|174268|174143|482
1717410600000|2024-06-03 10:30:00|174537.9|174412.9|174756.3|174614.8|174832.9|174707.9|174437.3|174312.3|421
1717410900000|2024-06-03 10:35:00|174760|174618.5|174452.5|174327.5|174835.5|174710.5|174430.6|174305.6|388
1717411200000|2024-06-03 10:40:00|174452.4|174327.4|174629.4|174504.4|174665.8|174540.8|174412|174287|274
1717411500000|2024-06-03 10:45:00|174628.7|174503.7|174811.9|174686.9|174815.8|174690.8|174567.5|174442.5|398
1717411800000|2024-06-03 10:50:00|174811.1|174686.1|174959.1|174834.1|175047.2|174922.2|174809.4|174684.4|385
1717412100000|2024-06-03 10:55:00|174959|174834|176042|175917|176042|175917|174936.4|174811.4|628
1717412400000|2024-06-03 11:00:00|176044.1|175919.1|175669.4|175544.4|176047.1|175922.1|175579.3|175454.3|726
1717412700000|2024-06-03 11:05:00|175668.5|175543.5|175498.1|175373.1|175853.2|175728.2|175291.4|175166.4|558
1717413000000|2024-06-03 11:10:00|175498.2|175373.2|175755.7|175630.7|175755.7|175630.7|175441.3|175316.3|618
1717413300000|2024-06-03 11:15:00|175755.5|175630.5|175696|175571|175811.3|175686.3|175656|175531|584
1717413600000|2024-06-03 11:20:00|175695.8|175570.8|175625.7|175500.7|175761.7|175636.7|175531.9|175406.9|612
1717413900000|2024-06-03 11:25:00|175627.8|175495.3|176752|176596.4|176892|176730.3|175627.4|175494.8|677
1717414200000|2024-06-03 11:30:00|176744.8|176599.1|176165.3|176040.3|177334.2|177209.2|176077.5|175947.9|881
1717414500000|2024-06-03 11:35:00|176216|176091|176175.8|176043.9|176494.8|176365.2|175975|175850|684
1717414800000|2024-06-03 11:40:00|176172.4|176020.7|175529.1|175404.1|176176|176045.3|175397.6|175272.6|865
1717415100000|2024-06-03 11:45:00|175542.4|175417.4|175503.9|175342|175994.5|175869.5|175472.8|175334.2|721
1717415400000|2024-06-03 11:50:00|175511.6|175341.7|175169.6|175044.6|175672.8|175547.8|175126.6|175001.6|621
1717415700000|2024-06-03 11:55:00|175174|175049|174812|174687|175174|175049|174752.6|174627.6|690
1717416000000|2024-06-03 12:00:00|174810.5|174685.5|175233.4|175108.4|175395.5|175270.5|174673.6|174548.6|961
1717416300000|2024-06-03 12:05:00|175234.2|175109.2|175453.7|175328.7|175501.8|175376.8|175146.5|175021.5|820
1717416600000|2024-06-03 12:10:00|175453.2|175328.2|175784.2|175659.2|175798.1|175673.1|175389|175264|804
1717416900000|2024-06-03 12:15:00|175781.5|175656.5|175285.6|175160.6|175788.6|175663.6|175188|175063|783
1717417200000|2024-06-03 12:20:00|175257.9|175132.9|174961.5|174836.5|175257.9|175132.9|174823.4|174698.4|848
1717417500000|2024-06-03 12:25:00|174960.8|174835.8|174854|174729|175054.7|174929.7|174851.6|174726.6|758
1717417800000|2024-06-03 12:30:00|174850.5|174725.5|174700|174575|174872|174747|174491.5|174366.5|938
1717418100000|2024-06-03 12:35:00|174695.9|174570.9|174636.6|174511.6|174888.8|174763.8|174625.9|174500.9|855
1717418400000|2024-06-03 12:40:00|174638.7|174513.7|174548.6|174423.6|174639.7|174514.7|174433.5|174308.5|824
1717418700000|2024-06-03 12:45:00|174547.5|174422.5|174325.6|174200.6|174661.2|174536.2|174307.2|174182.2|891
1717419000000|2024-06-03 12:50:00|174316.1|174191.1|174178.8|174053.8|174392.7|174267.7|174133.8|174028.6|883
1717419300000|2024-06-03 12:55:00|174179|174054|174503.7|174378.7|174516.2|174391.2|174175.4|174050.4|892
1717419600000|2024-06-03 13:00:00|174479.1|174354.1|174546|174421|174546|174421|174343.7|174218.7|822
1717419900000|2024-06-03 13:05:00|174546.2|174421.2|174260.2|174135.2|174549.8|174471.2|174205.5|174080.5|931
1717420200000|2024-06-03 13:10:00|174260.6|174135.6|174782.4|174657.4|174887.4|174762.4|174170.1|174058.5|873
1717420500000|2024-06-03 13:15:00|174776.4|174651.4|174947.4|174822.4|175088.5|174963.5|174746.7|174621.7|847
1717420800000|2024-06-03 13:20:00|174947|174822|174954.1|174829.1|175018.1|174893.1|174906.3|174781.3|764
1717421100000|2024-06-03 13:25:00|174953.2|174828.2|174717.7|174592.7|174954.1|174829.1|174634.5|174509.5|729
1717421400000|2024-06-03 13:30:00|174719.5|174594.5|174908.7|174783.7|174929.5|174804.5|174713.8|174588.8|1034
1717421700000|2024-06-03 13:35:00|174903.5|174778.5|175075.7|174950.7|175222.6|175097.6|174903.5|174778.5|961
1717422000000|2024-06-03 13:40:00|175068.9|174943.9|175380.6|175231|175380.9|175255.9|175050.4|174925.4|765
1717422300000|2024-06-03 13:45:00|175381.4|175228.8|175523.8|175398.8|175540.2|175415.2|175248.8|175123.8|906
1717422600000|2024-06-03 13:50:00|175523.4|175398.4|175603|175478|175924.4|175799.4|175516.9|175391.9|1034
1717422900000|2024-06-03 13:55:00|175600.6|175475.6|175457.6|175193.3|175800.6|175675.6|175394.6|175192.3|864
1717423200000|2024-06-03 14:00:00|175441.2|175234.2|175463.2|175338.2|175670.1|175577.9|175021|174883.5|1049
1717423500000|2024-06-03 14:05:00|175457.6|175332.6|175738|175613|175738|175613|175389.8|175264.8|1073
1717423800000|2024-06-03 14:10:00|175734.1|175609.1|175311.1|175186.1|175734.1|175609.1|175282.2|175157.2|1072
1717424100000|2024-06-03 14:15:00|175310.4|175185.4|175238.7|175113.7|175608.2|175483.2|175118.5|174993.5|1074
1717424400000|2024-06-03 14:20:00|175234.6|175109.6|175012.2|174887.2|175475.7|175350.7|174997.2|174872.2|1067
1717424700000|2024-06-03 14:25:00|175010.2|174885.2|174564|174439|175022.1|174897.1|174337|174212|1078
1717425000000|2024-06-03 14:30:00|174566.6|174441.6|175117.7|174992.7|175128.1|175013.8|174272.6|174147.6|1039
1717425300000|2024-06-03 14:35:00|175119.7|174994.7|175442.3|175317.3|175520.2|175395.2|175024.8|174899.8|920
1717425600000|2024-06-03 14:40:00|175436.9|175311.9|175193.6|175068.6|175589.2|175464.2|175155.7|175030.7|882
1717425900000|2024-06-03 14:45:00|175193.3|175068.3|174925|174800|175239|175114|174885.2|174760.2|874
1717426200000|2024-06-03 14:50:00|174922.3|174797.3|175299.9|175174.9|175433.8|175308.8|174919.2|174794.2|896
1717426500000|2024-06-03 14:55:00|175298.7|175173.7|175596.8|175471.8|175640.8|175515.8|175273.6|175148.6|925
1717426800000|2024-06-03 15:00:00|175596.5|175471.5|175402.9|175277.9|175650.1|175531.3|175287|175162|943
1717427100000|2024-06-03 15:05:00|175403|175278|175627.4|175502.4|175636.9|175525.9|175378.7|175253.7|710
1717427400000|2024-06-03 15:10:00|175624.5|175499.5|175423.6|175298.6|175828.7|175725.7|175412.7|175287.7|771
1717427700000|2024-06-03 15:15:00|175421.3|175296.3|175368.7|175243.7|175611|175486|175310.4|175185.4|759
1717428000000|2024-06-03 15:20:00|175368.3|175243.3|175379.4|175254.4|175379.9|175254.9|175057.5|174932.5|876
1717428300000|2024-06-03 15:25:00|175379|175254|175439.2|175314.2|175527.7|175402.7|175212.3|175087.3|821
1717428600000|2024-06-03 15:30:00|175439.8|175314.8|175606.2|175481.2|175615|175490|175437.6|175312.6|891
1717428900000|2024-06-03 15:35:00|175609.8|175484.8|175616.8|175491.8|175674.5|175549.5|175389.1|175264.1|961
1717429200000|2024-06-03 15:40:00|175617|175492|175646.6|175521.6|175656.5|175531.5|175478.1|175353.1|849
1717429500000|2024-06-03 15:45:00|175641.9|175516.9|175744.3|175619.3|175806.4|175681.4|175583.2|175458.2|872
1717429800000|2024-06-03 15:50:00|175745.2|175620.2|175718.6|175593.6|175826.8|175701.8|175598.7|175540.8|812
1717430100000|2024-06-03 15:55:00|175723.3|175598.3|175949.5|175824.5|175981.7|175856.7|175641.9|175516.9|843
1717430400000|2024-06-03 16:00:00|175949.8|175824.8|175966.4|175841.4|176095.5|175970.5|175929|175804|750
1717430700000|2024-06-03 16:05:00|175966.1|175841.1|176066.6|175941.6|176204.1|176079.1|175861.7|175736.7|909
1717431000000|2024-06-03 16:10:00|176065.8|175940.8|176093.5|175968.5|176160.5|176035.5|176006.9|175881.9|804
1717431300000|2024-06-03 16:15:00|176092.2|175967.2|175817.9|175692.9|176092.2|175967.2|175794.3|175669.3|904
1717431600000|2024-06-03 16:20:00|175817.1|175692.1|175982.3|175857.3|175987.2|175862.2|175756.9|175667.4|858
1717431900000|2024-06-03 16:25:00|175981.6|175856.6|176059.5|175934.5|176108|175983|175970|175847.2|761
1717432200000|2024-06-03 16:30:00|176054.9|175929.9|176394.3|176269.3|176473.6|176348.6|176037.7|175912.7|895
1717432500000|2024-06-03 16:35:00|176389|176264|176702|176577|176771|176646|176281|176206.8|875
1717432800000|2024-06-03 16:40:00|176697|176572|176363.7|176238.7|176718.1|176593.1|176237.9|176112.9|808
1717433100000|2024-06-03 16:45:00|176371.2|176246.2|176376.1|176326.1|176518.9|176393.9|176342.6|176217.6|804
1717433400000|2024-06-03 16:50:00|176406|176281|176833.5|176708.5|176845.4|176720.4|176395.2|176276.4|946
1717433700000|2024-06-03 16:55:00|176830.5|176705.5|177311.2|177186.2|177466.4|177341.4|176830.3|176705.3|934
1717434000000|2024-06-03 17:00:00|177304.9|177179.9|177123|176998|177348.3|177223.3|176900.5|176775.5|991
1717434300000|2024-06-03 17:05:00|177121.8|176996.8|176927.7|176802.7|177200.5|177075.5|176892|176767|873
1717434600000|2024-06-03 17:10:00|176933.5|176808.5|176832.8|176707.8|177025.4|176900.4|176830.4|176705.4|839
1717434900000|2024-06-03 17:15:00|176833.4|176708.4|176636.6|176511.6|176838.1|176713.1|176583.9|176458.9|798
1717435200000|2024-06-03 17:20:00|176631.6|176506.6|176607.4|176482.4|176712.8|176587.8|176544.2|176419.2|811
1717435500000|2024-06-03 17:25:00|176610.7|176485.7|176521.9|176396.9|176636.1|176511.1|176474.6|176349.6|829
1717435800000|2024-06-03 17:30:00|176517.2|176392.2|176593.3|176468.3|176652.4|176527.4|176485.4|176361.4|805
1717436100000|2024-06-03 17:35:00|176593.7|176468.7|176905.2|176780.2|176938.9|176813.9|176589.4|176464.4|801
1717436400000|2024-06-03 17:40:00|176905.1|176780.1|177094.5|176969.5|177097.6|176972.6|176712.8|176603.8|806
1717436700000|2024-06-03 17:45:00|177093.6|176968.6|177200|177150|177329.3|177279.3|177048.2|176930.7|883
1717437000000|2024-06-03 17:50:00|177199.7|177149.7|177130|177005|177526.3|177475|177073.2|176988|923
1717437300000|2024-06-03 17:55:00|177129.5|177004.5|176604.1|176554.1|177155.4|177030.4|176590.7|176499.9|925
1717437600000|2024-06-03 18:00:00|176617.9|176492.9|176850.4|176725.4|176990.5|176865.5|176529.6|176404.6|951
1717437900000|2024-06-03 18:05:00|176848.5|176723.5|176951.7|176826.7|176990.1|176865.1|176701.1|176576.1|902
1717438200000|2024-06-03 18:10:00|176949.5|176824.5|177258.7|177133.7|177281.1|177156.1|176949.5|176824.5|848
1717438500000|2024-06-03 18:15:00|177262.9|177137.9|177317|177192|177389.1|177264.1|177075.4|176950.4|862
1717438800000|2024-06-03 18:20:00|177329.2|177204.2|177236.9|177186.9|177398.5|177273.5|177087.1|176962.1|877
1717439100000|2024-06-03 18:25:00|177239|177189|177095.3|176970.3|177323.7|177215.2|177085.8|176960.8|883
1717439400000|2024-06-03 18:30:00|177095.1|176970.1|176948.4|176823.4|177101.9|176976.9|176879.1|176798.8|818
1717439700000|2024-06-03 18:35:00|176948.2|176823.2|176830.7|176780.7|176948.2|176850.5|176770.3|176720.3|816
1717440000000|2024-06-03 18:40:00|176831|176781|177013.8|176963.8|177231.7|177181.7|176652.8|176602.8|927
1717440300000|2024-06-03 18:45:00|177025.5|176975.5|176999.3|176949.3|177133.3|177076.3|176861.4|176811.4|881
1717440600000|2024-06-03 18:50:00|177000.1|176950.1|177156.2|177106.2|177214.6|177140.6|176995.5|176941.6|875
1717440900000|2024-06-03 18:55:00|177156.7|177106.7|177269.3|177219.3|177296.2|177246.2|177129.5|177019.6|788
1717441200000|2024-06-03 19:00:00|177270.4|177220.4|177136.9|177086.9|177299.9|177241.7|177000.1|176880|757
1717441500000|2024-06-03 19:05:00|177136.1|177086.1|176905.6|176780.6|177187.8|177089.1|176867.8|176776.4|731
1717441800000|2024-06-03 19:10:00|176903.4|176778.4|176926.1|176801.1|177089.8|177002.5|176860.6|176778.4|735
1717442100000|2024-06-03 19:15:00|176913.8|176788.8|176983.2|176858.2|177007.5|176882.5|176802|176705.6|728
1717442400000|2024-06-03 19:20:00|176983.9|176858.9|177036.1|176911.1|177062.3|176973.4|176962.4|176837.4|718
1717442700000|2024-06-03 19:25:00|177036.2|176911.2|177130.9|177005.9|177223.4|177132.4|176976.4|176897.9|573
1717443000000|2024-06-03 19:30:00|177130.5|177005.5|177098.2|177048.2|177236.5|177115.2|177044.4|176980.4|693
1717443300000|2024-06-03 19:35:00|177097.9|177047.9|177230.7|177180.7|177312.6|177226.1|177097.9|177047.9|809
1717443600000|2024-06-03 19:40:00|177231|177181|177181.6|177131.6|177317|177262.6|177160.7|177110.7|751
1717443900000|2024-06-03 19:45:00|177183.1|177133.1|177102.9|177052.9|177254.6|177204.6|177102.4|177052.4|809
1717444200000|2024-06-03 19:50:00|177098.9|177048.9|177243.1|177193.1|177262.7|177207.1|177096.7|176985.9|739
1717444500000|2024-06-03 19:55:00|177278.9|177153.9|177238.6|177113.6|177343.6|177253|177231.2|177111|722
1717444800000|2024-06-03 20:00:00|177237.5|177112.5|177203.3|177078.3|177237.5|177112.5|177090.3|176965.3|246
1717445100000|2024-06-03 20:05:00|177203.2|177078.2|176988.9|176863.9|177203.9|177078.9|176986.7|176861.7|149
1717445400000|2024-06-03 20:10:00|176987.7|176862.7|177062|176937|177122|176997|176894.9|176769.9|282
1717445700000|2024-06-03 20:15:00|177065.2|176940.2|176849.7|176724.7|177103.6|176978.6|176795.1|176706|317
1717446000000|2024-06-03 20:20:00|176850|176725|176803|176678|176877.5|176752.5|176801.1|176676.1|276
1717446300000|2024-06-03 20:25:00|176800.5|176675.5|176780.1|176655.1|176842.5|176717.5|176742.2|176617.2|354
1717446600000|2024-06-03 20:30:00|176808.3|176683.3|176817.2|176692.2|176850.6|176733.2|176688.6|176563.6|304
1717446900000|2024-06-03 20:35:00|176818.1|176693.1|177234.2|177109.2|177245.1|177120.1|176808.6|176683.6|348
1717447200000|2024-06-03 20:40:00|177230.6|177105.6|177161.3|177036.3|177233.6|177108.6|177046.3|176921.3|333
1717447500000|2024-06-03 20:45:00|177161.1|177036.1|177233.2|177108.2|177238.2|177113.2|177136.7|177011.7|274
1717447800000|2024-06-03 20:50:00|177235.2|177110.2|177139.1|177014.1|177235.7|177110.7|177109.1|176984.1|285
1717448100000|2024-06-03 20:55:00|177139|177014|177082.9|176772.9|177239.1|177099.6|177027.4|176729.9|348
1717448400000|2024-06-03 21:00:00|177078.9|176768.9|177109.3|176799.3|177109.9|176799.9|176941.7|176631.7|38
1717448700000|2024-06-03 21:05:00|177099.3|176789.3|177158.8|176848.8|177174.1|176864.1|177099.3|176789.3|63
1717449000000|2024-06-03 21:10:00|177122.6|176812.6|177121.1|176811.1|177200.9|177075.9|177081.1|176771.1|249
1717449300000|2024-06-03 21:15:00|177119.2|176809.2|177078.8|176768.8|177163.9|176853.9|177078.8|176768.8|37
1717449600000|2024-06-03 21:20:00|177058.1|176748.1|177077.1|176767.1|177107.1|176797.1|177029.1|176719.1|86
1717449900000|2024-06-03 21:25:00|177084.7|176774.7|177036.8|176726.8|177093.1|176783.1|177033.8|176723.8|71
1717450200000|2024-06-03 21:30:00|177037.3|176727.3|177081|176771|177087.6|176777.6|177035.7|176725.7|86
1717450500000|2024-06-03 21:35:00|177080.9|176770.9|177131.1|176821.1|177131.1|176821.1|177048.2|176738.2|414
1717450800000|2024-06-03 21:40:00|177124.8|176814.8|177104.4|176794.4|177133.8|176823.8|177076.2|176766.2|422
1717451100000|2024-06-03 21:45:00|177104.2|176794.2|177178.1|176868.1|177178.8|176868.8|177024|176714|458
1717451400000|2024-06-03 21:50:00|177178.2|176868.2|177080.4|176770.4|177215.5|176905.5|177012.4|176702.4|610
1717451700000|2024-06-03 21:55:00|177085.1|176775.1|176999.2|176689.2|177126.2|176816.2|176999.2|176689.2|509
1717452000000|2024-06-03 22:00:00|176999.3|176689.3|177096|176970.3|177172.8|176984.1|176999.3|176689.3|239
1717452300000|2024-06-03 22:05:00|177098.2|176973.2|177144.2|177019.2|177200|177048.5|177096.1|176947.5|101
1717452600000|2024-06-03 22:10:00|177145.7|177020.7|177096.2|176971.2|177147.1|177020.7|177096.2|176971.2|58
1717452900000|2024-06-03 22:15:00|177101.7|176966|177033.4|176908.4|177110.3|176985.3|177016.8|176891.8|99
1717453200000|2024-06-03 22:20:00|177030.5|176905.5|176902.8|176777.8|177052.8|176927.8|176892.4|176767.4|159
1717453500000|2024-06-03 22:25:00|176904.3|176779.3|176879.9|176754.9|176935.2|176810.2|176858.9|176733.9|63
1717453800000|2024-06-03 22:30:00|176867.1|176742.1|176836.4|176711.4|176875.1|176750.1|176795.4|176670.4|113
1717454100000|2024-06-03 22:35:00|176847.4|176722.4|176657|176532|176847.4|176722.4|176642.2|176517.2|275
1717454400000|2024-06-03 22:40:00|176657.7|176532.7|176657.6|176532.6|176680.4|176555.4|176649.2|176524.2|192
1717454700000|2024-06-03 22:45:00|176659.7|176534.7|176566.7|176441.7|176666.3|176541.3|176556.7|176431.7|256
1717455000000|2024-06-03 22:50:00|176565|176440|176497.1|176372.1|176589.2|176464.2|176492.9|176367.9|274
1717455300000|2024-06-03 22:55:00|176496.4|176371.4|176466.4|176341.4|176505.6|176380.6|176453.3|176328.3|207
1717455600000|2024-06-03 23:00:00|176464.1|176339.1|176526.3|176401.3|176600.2|176475.2|176460.7|176335.7|238
1717455900000|2024-06-03 23:05:00|176525.4|176400.4|176542|176417|176551|176426|176525.2|176400.2|295
1717456200000|2024-06-03 23:10:00|176542.9|176417.9|176545.6|176420.6|176612.5|176487.5|176538.4|176413.4|265
1717456500000|2024-06-03 23:15:00|176547|176422|176492.6|176367.6|176551.2|176426.2|176462|176337|261
1717456800000|2024-06-03 23:20:00|176493.1|176368.1|176521.8|176396.8|176523|176398|176470.8|176345.8|218
1717457100000|2024-06-03 23:25:00|176521.6|176396.6|176589.2|176464.2|176590.7|176501.2|176508.2|176383.2|211
1717457400000|2024-06-03 23:30:00|176598.5|176473.5|176724.1|176599.1|176728.7|176603.7|176597.7|176472.7|272
1717457700000|2024-06-03 23:35:00|176724.6|176599.6|176679.2|176554.2|176725|176600|176633.2|176508.2|185
1717458000000|2024-06-03 23:40:00|176680.5|176555.5|176737.9|176612.9|176742.9|176617.9|176671.9|176546.9|202
1717458300000|2024-06-03 23:45:00|176738.6|176613.6|176800.4|176675.4|176811.5|176686.5|176716.9|176591.9|235
1717458600000|2024-06-03 23:50:00|176800.3|176675.3|177026.7|176901.7|177151.6|177026.6|176791.8|176666.8|311
1717458900000|2024-06-03 23:55:00|177025.9|176900.9|176874.5|176749.5|177138|177013|176874.5|176749.5|374
1717459200000|2024-06-04 00:00:00|176876.2|176751.2|176824.4|176699.4|176986.7|176861.7|176812.5|176687.5|628
1717459500000|2024-06-04 00:05:00|176820.8|176695.8|176611.2|176486.2|176831.5|176706.5|176545.1|176420.1|636
1717459800000|2024-06-04 00:10:00|176611.5|176486.5|176500.1|176375.1|176683.8|176558.8|176500.1|176375.1|541
1717460100000|2024-06-04 00:15:00|176498.9|176373.9|176569.3|176444.3|176627.9|176502.9|176435.5|176310.5|534
1717460400000|2024-06-04 00:20:00|176568.9|176443.9|176582|176457|176624.3|176499.3|176541.3|176416.3|358
1717460700000|2024-06-04 00:25:00|176582.9|176457.9|176589.4|176464.4|176657.7|176532.7|176548.3|176423.3|205
1717461000000|2024-06-04 00:30:00|176587.4|176462.4|176434.3|176309.3|176587.4|176462.4|176434.3|176309.3|320
1717461300000|2024-06-04 00:35:00|176433.8|176308.8|176169.7|176044.7|176444.8|176319.8|176167.6|176042.6|337
1717461600000|2024-06-04 00:40:00|176169.3|176044.3|176166.3|176041.3|176268.5|176143.5|176162.1|176037.1|417
1717461900000|2024-06-04 00:45:00|176166.8|176041.8|176239.6|176114.6|176278.3|176153.3|176109.9|175984.9|379
1717462200000|2024-06-04 00:50:00|176237.5|176112.5|176178.1|176053.1|176277.7|176152.7|176176.6|176051.6|332
1717462500000|2024-06-04 00:55:00|176178|176053|176140|176015|176224.9|176099.9|176117.6|175992.6|509
1717462800000|2024-06-04 01:00:00|176139.3|176014.3|176075|175950|176148|176023|176044.4|175919.4|423
1717463100000|2024-06-04 01:05:00|176075.4|175950.4|176043.9|175918.9|176140.7|176015.7|176041.8|175916.8|446
1717463400000|2024-06-04 01:10:00|176043.5|175918.5|176076.1|175951.1|176138.4|176013.4|176042.9|175917.9|340
1717463700000|2024-06-04 01:15:00|176079.1|175954.1|176200.4|176075.4|176279.8|176154.8|176075.1|175950.1|456
1717464000000|2024-06-04 01:20:00|176204|176079|176144.2|176019.2|176212.7|176087.7|176135|176010|228
1717464300000|2024-06-04 01:25:00|176144.6|176019.6|176020.1|175895.1|176170.8|176045.8|176014.6|175889.6|317
1717464600000|2024-06-04 01:30:00|176019|175894|175945.4|175820.4|176028.3|175903.3|175924.5|175799.5|356
1717464900000|2024-06-04 01:35:00|175944.9|175819.9|175774.5|175649.5|175955.6|175830.6|175719.4|175594.4|629
1717465200000|2024-06-04 01:40:00|175775|175650|175685.3|175560.3|175785.5|175660.5|175662.6|175537.6|513
1717465500000|2024-06-04 01:45:00|175684.4|175559.4|175659.5|175534.5|175732.9|175607.9|175573.8|175448.8|623
1717465800000|2024-06-04 01:50:00|175658.9|175533.9|175632.7|175507.7|175678.3|175553.3|175607|175482|462
1717466100000|2024-06-04 01:55:00|175631.6|175506.6|175687.6|175562.6|175715.8|175621.3|175631.4|175506.4|416
1717466400000|2024-06-04 02:00:00|175684.7|175559.7|175683.3|175558.3|175709.7|175584.7|175676.4|175551.4|196
1717466700000|2024-06-04 02:05:00|175684.6|175559.6|175777.4|175727.4|175808.2|175729.1|175684.1|175559.1|379
1717467000000|2024-06-04 02:10:00|175776.1|175726.1|175780.3|175655.3|175864.2|175788.3|175745.3|175653.7|437
1717467300000|2024-06-04 02:15:00|175779.4|175654.4|175841|175716|175844.2|175719.2|175772.5|175647.5|170
1717467600000|2024-06-04 02:20:00|175839.9|175714.9|175795.9|175670.9|175846.7|175721.7|175789.5|175664.5|273
1717467900000|2024-06-04 02:25:00|175795.6|175670.6|175774.6|175724.6|175828.3|175742.4|175757|175650.6|209
1717468200000|2024-06-04 02:30:00|175777.6|175727.6|175734.4|175609.4|175825.6|175739.5|175693.2|175599.4|219
1717468500000|2024-06-04 02:35:00|175731.4|175606.4|175729.8|175604.8|175734.1|175657.3|175677|175583.6|169
1717468800000|2024-06-04 02:40:00|175730|175605|175612.1|175487.1|175743|175634.7|175572.9|175484|261
1717469100000|2024-06-04 02:45:00|175615.1|175490.1|175550.6|175500.6|175663.1|175574|175550.3|175480.5|385
1717469400000|2024-06-04 02:50:00|175550.5|175500.5|175585.6|175535.6|175589.1|175539.1|175523.6|175398.6|368
1717469700000|2024-06-04 02:55:00|175586.2|175536.2|175518.1|175468.1|175647.5|175560.5|175516.7|175466.7|342
1717470000000|2024-06-04 03:00:00|175516.8|175466.8|175584.5|175534.5|175589.1|175539.1|175509|175459|375
1717470300000|2024-06-04 03:05:00|175583.5|175533.5|175578.9|175528.9|175625|175574.3|175570.7|175498.5|547
1717470600000|2024-06-04 03:10:00|175578.1|175528.1|175612.7|175562.7|175627.3|175577.3|175553.7|175503.7|274
1717470900000|2024-06-04 03:15:00|175615.8|175565.8|175670|175545|175671.6|175568.5|175598|175512.4|166
1717471200000|2024-06-04 03:20:00|175670.4|175545.4|175689.7|175564.7|175690.4|175565.4|175670.4|175545.4|151
1717471500000|2024-06-04 03:25:00|175686.9|175561.9|175737.1|175612.1|175742.4|175617.4|175683.5|175558.5|100
1717471800000|2024-06-04 03:30:00|175737.4|175612.4|175712.8|175587.8|175737.8|175612.8|175709.1|175584.1|118
1717472100000|2024-06-04 03:35:00|175710|175585|175729.6|175604.6|175738|175613|175708|175583|94
1717472400000|2024-06-04 03:40:00|175729.8|175604.8|175768.9|175643.9|175770|175645|175727.8|175602.8|124
1717472700000|2024-06-04 03:45:00|175766.7|175641.7|175710.1|175585.1|175772|175647|175708.8|175583.8|108
1717473000000|2024-06-04 03:50:00|175712.6|175587.6|175731|175606|175737|175612|175712.6|175587.6|53
1717473300000|2024-06-04 03:55:00|175736.7|175611.7|175759.6|175634.6|175760|175658.7|175706.7|175603.1|70
1717473600000|2024-06-04 04:00:00|175767.2|175642.2|175797.2|175672.2|175811.1|175686.1|175767.2|175642.2|93
1717473900000|2024-06-04 04:05:00|175794.2|175669.2|175713.8|175663.8|175797.3|175676.3|175708.7|175620.5|67
1717474200000|2024-06-04 04:10:00|175714|175664|175846.9|175721.9|175850|175725|175714|175625.5|84
1717474500000|2024-06-04 04:15:00|175846.8|175721.8|176002.4|175877.4|176003.9|175878.9|175846.8|175721.8|138
1717474800000|2024-06-04 04:20:00|176003.4|175878.4|175973.4|175848.4|176033.5|175908.5|175899.8|175774.8|169
1717475100000|2024-06-04 04:25:00|175972.9|175847.9|176008.8|175883.8|176008.8|175883.8|175972.9|175847.9|66
1717475400000|2024-06-04 04:30:00|176009.6|175884.6|176043.2|175918.2|176052.5|175927.5|176008.6|175883.6|102
1717475700000|2024-06-04 04:35:00|176042.7|175917.7|176025.1|175900.1|176057|175932|176024.7|175899.7|113
1717476000000|2024-06-04 04:40:00|176025.4|175900.4|176035|175910|176039.8|175914.8|176024.8|175899.8|72
1717476300000|2024-06-04 04:45:00|176036.5|175911.5|176031|175906|176044.2|175919.2|176025.2|175900.2|56
1717476600000|2024-06-04 04:50:00|176030.4|175905.4|176042|175917|176047|175922|176018.3|175893.3|153
1717476900000|2024-06-04 04:55:00|176040.4|175915.4|176029.4|175904.4|176040.4|175915.4|176018.6|175893.6|147
1717477200000|2024-06-04 05:00:00|176029.5|175904.5|176153.2|176028.2|176176.2|176051.2|176029.5|175904.5|327
1717477500000|2024-06-04 05:05:00|176150.7|176025.7|176166.8|176041.8|176258.2|176133.2|176113.6|175988.6|203
1717477800000|2024-06-04 05:10:00|176171.7|176046.7|176186.7|176061.7|176233.2|176108.2|176150.4|176041.7|139
1717478100000|2024-06-04 05:15:00|176186.8|176061.8|176219.4|176094.4|176227.1|176102.1|176186.6|176061.6|202
1717478400000|2024-06-04 05:20:00|176219.7|176094.7|176336.2|176211.2|176350|176225|176219.1|176094.1|107
1717478700000|2024-06-04 05:25:00|176347.9|176222.9|176357.3|176232.3|176470|176345|176304.3|176179.3|240
1717479000000|2024-06-04 05:30:00|176357.1|176232.1|176492|176367|176496.1|176371.1|176340.1|176215.1|356
1717479300000|2024-06-04 05:35:00|176491.4|176366.4|176670.1|176545.1|176692.7|176567.7|176488.3|176363.3|295
1717479600000|2024-06-04 05:40:00|176670.2|176545.2|176657|176532|176750.3|176625.3|176617.1|176492.1|268
1717479900000|2024-06-04 05:45:00|176657.6|176532.6|176702.4|176577.4|176703.1|176578.1|176606.4|176481.4|248
1717480200000|2024-06-04 05:50:00|176702|176577|176694.5|176569.5|176710.2|176585.2|176679.7|176554.7|172
1717480500000|2024-06-04 05:55:00|176695|176570|176770.1|176645.1|176771.9|176646.9|176693.6|176568.6|257
1717480800000|2024-06-04 06:00:00|176768.8|176643.8|176968.9|176843.9|177050.3|176925.3|176768.8|176643.8|929
1717481100000|2024-06-04 06:05:00|176973.4|176848.4|177003.8|176953.8|177049.4|176967.3|176973.4|176848.4|694
1717481400000|2024-06-04 06:10:00|177002.8|176952.8|176923.9|176798.9|177045.8|176963.3|176869.5|176744.5|622
1717481700000|2024-06-04 06:15:00|176923.6|176798.6|176923.6|176798.6|176959.5|176834.5|176802.4|176677.4|870
1717482000000|2024-06-04 06:20:00|176923.5|176798.5|176929.9|176804.9|177127.3|177002.3|176917.5|176792.5|801
1717482300000|2024-06-04 06:25:00|176927.4|176802.4|176900.2|176775.2|176966.9|176841.9|176815.9|176690.9|435
1717482600000|2024-06-04 06:30:00|176900|176775|176643.4|176593.4|176910.9|176785.9|176617.9|176536.4|598
1717482900000|2024-06-04 06:35:00|176642.8|176592.8|176666.1|176541.1|176788.4|176663.4|176556.4|176478.9|773
1717483200000|2024-06-04 06:40:00|176665.7|176540.7|176782.9|176657.9|176784.8|176659.8|176660.1|176535.1|604
1717483500000|2024-06-04 06:45:00|176785.4|176660.4|177043.7|176918.7|177051.7|176926.7|176696.6|176571.6|643
1717483800000|2024-06-04 06:50:00|177045.7|176920.7|176601.1|176476.1|177045.7|176920.7|176598.7|176473.7|707
1717484100000|2024-06-04 06:55:00|176597.4|176472.4|176296.1|176246.1|176619.8|176494.8|176252.9|176144.8|775
1717484400000|2024-06-04 07:00:00|176306.3|176256.3|176324.6|176274.6|176467.6|176417.6|176299.6|176249.6|778
1717484700000|2024-06-04 07:05:00|176322.6|176272.6|176362.3|176312.3|176381.7|176331.7|176262.7|176212.7|734
1717485000000|2024-06-04 07:10:00|176358.7|176308.7|176397.8|176347.8|176567.3|176486.4|176358.7|176267.1|761
1717485300000|2024-06-04 07:15:00|176394.5|176344.5|176716.5|176666.5|176755.7|176695.7|176343.7|176293.7|790
1717485600000|2024-06-04 07:20:00|176716.2|176666.2|176970.4|176920.4|177022.4|176959.8|176690|176640|957
1717485900000|2024-06-04 07:25:00|176974.5|176924.5|177722.2|177597.2|177775.4|177691.5|176965.5|176897.2|976
1717486200000|2024-06-04 07:30:00|177722.6|177597.6|177629.9|177504.9|177936.1|177811.1|177582.9|177457.9|754
1717486500000|2024-06-04 07:35:00|177627.5|177502.5|177899.6|177774.6|178110.8|177988.2|177618.7|177493.7|688
1717486800000|2024-06-04 07:40:00|177899.8|177774.8|178614.8|178489.8|178627.5|178502.5|177842.9|177717.9|831
1717487100000|2024-06-04 07:45:00|178616|178491|178651.5|178526.5|178839.9|178714.9|178441.1|178316.1|939
1717487400000|2024-06-04 07:50:00|178649.6|178524.6|178831.8|178706.8|179011.7|178886.7|178492.6|178400.9|693
1717487700000|2024-06-04 07:55:00|178832.2|178707.2|178815.3|178690.3|178981|178856|178633.4|178508.4|644
1717488000000|2024-06-04 08:00:00|178813.5|178688.5|179199.3|179074.3|179204.3|179079.3|178807.5|178682.5|1011
1717488300000|2024-06-04 08:05:00|179201.5|179076.5|179895.1|179770.1|179914.2|179789.2|179003.4|178878.4|1030
1717488600000|2024-06-04 08:10:00|179871.6|179746.6|179374.8|179249.8|180064.1|179939.1|179367.1|179242.1|1048
1717488900000|2024-06-04 08:15:00|179375.9|179250.9|178895.4|178770.4|179376.4|179251.4|178679.6|178554.6|1045
1717489200000|2024-06-04 08:20:00|178892.8|178767.8|179388|179263|179401|179276|178778.1|178653.1|909
1717489500000|2024-06-04 08:25:00|179385.8|179260.8|179011.8|178886.8|179454.8|179329.8|178875.3|178750.3|937
1717489800000|2024-06-04 08:30:00|179014.5|178889.5|179281.1|179156.1|179407.2|179282.2|178884.6|178759.6|863
1717490100000|2024-06-04 08:35:00|179290.1|179165.1|179429.6|179304.6|179716.1|179591.1|179281.2|179156.2|914
1717490400000|2024-06-04 08:40:00|179429.5|179304.5|179345|179220|179590|179465|179285.3|179160.3|885
1717490700000|2024-06-04 08:45:00|179345.3|179220.3|179529.4|179404.4|179547.7|179422.7|179122.5|178997.5|846
1717491000000|2024-06-04 08:50:00|179526.3|179401.3|179575.1|179450.1|179742|179617|179385.7|179260.7|868
1717491300000|2024-06-04 08:55:00|179574.4|179449.4|179631|179506|179805.3|179680.3|179489.9|179364.9|873
1717491600000|2024-06-04 09:00:00|179631.8|179506.8|179997.5|179872.5|180034.9|179909.9|179474.6|179349.6|955
1717491900000|2024-06-04 09:05:00|180005|179880|179699.4|179574.4|180005|179880|179559.9|179434.9|910
1717492200000|2024-06-04 09:10:00|179668.3|179543.3|179740.1|179615.1|179851|179726|179652.4|179527.4|873
1717492500000|2024-06-04 09:15:00|179745.9|179620.9|179923.6|179798.6|180059.1|179934.1|179745.9|179620.9|936
1717492800000|2024-06-04 09:20:00|179925.2|179800.2|179647.9|179522.9|179937.1|179812.1|179530.3|179405.3|991
1717493100000|2024-06-04 09:25:00|179648.1|179523.1|179343.3|179218.3|179648.2|179523.2|178357.8|178232.8|1007
1717493400000|2024-06-04 09:30:00|179343.1|179218.1|178950.3|178825.3|179355.9|179230.9|178683.4|178558.4|1022
1717493700000|2024-06-04 09:35:00|178952.4|178827.4|178889.6|178764.6|179241.1|179116.1|178716.3|178591.3|916
1717494000000|2024-06-04 09:40:00|178892.6|178767.6|178714.6|178589.6|179013.2|178888.2|178621.9|178496.9|925
1717494300000|2024-06-04 09:45:00|178717.7|178592.7|178730.9|178605.9|178919.4|178794.4|178686.7|178561.7|873
1717494600000|2024-06-04 09:50:00|178734.1|178609.1|178878.8|178753.8|179212.5|179087.5|178732.4|178607.4|921
1717494900000|2024-06-04 09:55:00|178880.5|178755.5|179538.4|179413.4|179548|179423|178862.4|178737.4|957
1717495200000|2024-06-04 10:00:00|179538.3|179413.3|179831.3|179706.3|179831.3|179706.3|179264.3|179139.3|897
1717495500000|2024-06-04 10:05:00|179827.8|179702.8|179711.5|179586.5|179950.5|179825.5|179411.9|179286.9|881
1717495800000|2024-06-04 10:10:00|179708.1|179583.1|179999.4|179874.4|180074.9|179949.9|179705.1|179580.1|870
1717496100000|2024-06-04 10:15:00|179999.3|179874.3|180037.7|179912.7|180051|179926|179746.6|179621.6|741
1717496400000|2024-06-04 10:20:00|180039.3|179914.3|180377.3|180252.3|180522.4|180397.4|180037|179912|946
1717496700000|2024-06-04 10:25:00|180377.6|180252.6|180539.4|180414.4|180577|180452|180119.7|179994.7|837
1717497000000|2024-06-04 10:30:00|180540.9|180415.9|180433|180308|180580.6|180455.6|180344.1|180219.1|859
1717497300000|2024-06-04 10:35:00|180433.4|180308.4|180548.2|180423.2|180581.9|180456.9|180429.8|180304.8|711
1717497600000|2024-06-04 10:40:00|180546.7|180421.7|181500.9|181375.9|182039.8|181914.8|180492.8|180419.6|998
1717497900000|2024-06-04 10:45:00|181499.4|181374.4|181232.9|181107.9|181637.6|181512.6|180892.5|180767.5|1000
1717498200000|2024-06-04 10:50:00|181233|181108|181019.1|180894.1|181411.5|181286.5|180974.2|180849.2|870
1717498500000|2024-06-04 10:55:00|181019.2|180894.2|180683.1|180558.1|181092.4|180967.4|180666.9|180541.9|896
1717498800000|2024-06-04 11:00:00|180674.3|180549.3|180838.4|180713.4|180853.5|180728.5|180426.6|180301.6|899
1717499100000|2024-06-04 11:05:00|180833.3|180708.3|180234.3|180109.3|180840.5|180715.5|180221.6|180096.6|899
1717499400000|2024-06-04 11:10:00|180234|180109|180299.7|180174.7|180539.2|180414.2|179980.6|179855.6|938
1717499700000|2024-06-04 11:15:00|180299.8|180174.8|180146.1|180021.1|180340.6|180215.6|179801.7|179676.7|915
1717500000000|2024-06-04 11:20:00|180145.9|180020.9|180166.4|180041.4|180354.4|180229.4|180002.8|179877.8|850
1717500300000|2024-06-04 11:25:00|180165.2|180040.2|179883.2|179758.2|180239.3|180114.3|179841.7|179716.7|803
1717500600000|2024-06-04 11:30:00|179882.7|179757.7|179340.2|179215.2|180023.2|179898.2|179203.8|179078.8|1042
1717500900000|2024-06-04 11:35:00|179341.1|179216.1|178733.4|178608.4|179559.2|179434.2|178709.5|178584.5|879
1717501200000|2024-06-04 11:40:00|178731.2|178606.2|178804|178679|179283.3|179158.3|178723.1|178598.1|1028
1717501500000|2024-06-04 11:45:00|178803.8|178678.8|179215.5|179090.5|179334.2|179209.2|178803.8|178678.8|971
1717501800000|2024-06-04 11:50:00|179212.4|179087.4|179668.4|179543.4|179803.1|179678.1|179212.4|179087.4|792
1717502100000|2024-06-04 11:55:00|179673.8|179548.8|179499.7|179374.7|179706.9|179581.9|179406.1|179281.1|825
1717502400000|2024-06-04 12:00:00|179508.2|179383.2|179720.2|179595.2|179787.5|179662.5|179294.5|179169.5|905
1717502700000|2024-06-04 12:05:00|179717|179592|179850.5|179725.5|179974.4|179849.4|179706.9|179581.9|889
1717503000000|2024-06-04 12:10:00|179851.1|179726.1|179531.5|179406.5|180097.8|179972.8|179509.6|179384.6|909
1717503300000|2024-06-04 12:15:00|179469.6|179344.6|179425|179300|179731.2|179606.2|179288.3|179163.3|993
1717503600000|2024-06-04 12:20:00|179402.9|179277.9|179073.1|178948.1|179433.6|179308.6|179037.5|178912.5|932
1717503900000|2024-06-04 12:25:00|179082.6|178957.6|179441.7|179316.7|179458.6|179333.6|178887.4|178762.4|891
1717504200000|2024-06-04 12:30:00|179447|179322|179192.4|179067.4|179547.1|179422.1|179090.2|178965.2|992
1717504500000|2024-06-04 12:35:00|179190.4|179065.4|179376|179251|179393.8|179268.8|179050|178925|917
1717504800000|2024-06-04 12:40:00|179374.4|179249.4|179186.3|179061.3|179393.9|179268.9|179085.5|178960.5|999
1717505100000|2024-06-04 12:45:00|179186.1|179061.1|178890.4|178765.4|179192.9|179067.9|178842.8|178749.3|948
1717505400000|2024-06-04 12:50:00|178888.1|178763.1|179110.8|178985.8|179212.5|179087.5|178730.7|178610.6|975
1717505700000|2024-06-04 12:55:00|179122.1|178997.1|179077.6|178952.6|179353.7|179228.7|179034.8|178923.4|933
1717506000000|2024-06-04 13:00:00|179096.8|178971.8|178990.2|178865.2|179185.2|179071.6|178793.7|178703.8|948
1717506300000|2024-06-04 13:05:00|178996.4|178871.4|178582.9|178457.9|179058.3|178933.3|178567|178442|1025
1717506600000|2024-06-04 13:10:00|178585.4|178460.4|178534.1|178409.1|178703.4|178578.4|178360.9|178236.5|948
1717506900000|2024-06-04 13:15:00|178536.8|178411.8|178274.9|178149.9|178584.3|178459.3|178205.4|178080.4|769
1717507200000|2024-06-04 13:20:00|178273.8|178148.8|178024.6|177899.6|178389.1|178264.1|177995.8|177870.8|548
1717507500000|2024-06-04 13:25:00|178027.7|177902.7|177897.1|177772.1|178027.7|177927.2|177365.7|177240.7|928
1717507800000|2024-06-04 13:30:00|177897.4|177772.4|178193.6|178068.6|178309.4|178184.4|177822.3|177697.3|876
1717508100000|2024-06-04 13:35:00|178192.1|178067.1|178337.7|178212.7|178394.1|178269.1|177911.1|177786.1|1004
1717508400000|2024-06-04 13:40:00|178339.8|178214.8|178034.2|177909.2|178393.9|178268.9|177784.6|177666|1028
1717508700000|2024-06-04 13:45:00|178015.7|177890.7|177505.5|177380.5|178046.3|177921.3|177482.4|177357.4|1024
1717509000000|2024-06-04 13:50:00|177495.8|177370.8|177532.9|177407.9|177849.2|177724.2|177445.7|177320.7|1075
1717509300000|2024-06-04 13:55:00|177531.4|177406.4|177660|177385|177741.9|177563.4|177224.7|177099.7|912
1717509600000|2024-06-04 14:00:00|177539|177264.7|178243.5|178118.5|178246.5|178121.5|177243.6|177111.8|1037
1717509900000|2024-06-04 14:05:00|178243.6|178118.6|178262.7|178137.7|178527.6|178402.6|178080.8|177955.8|1147
1717510200000|2024-06-04 14:10:00|178269.4|178144.4|178114.4|177989.4|178364.2|178239.2|177764.5|177639.5|1156
1717510500000|2024-06-04 14:15:00|178116.5|177991.5|177818.8|177693.8|178175.7|178050.7|177455.6|177330.6|1113
1717510800000|2024-06-04 14:20:00|177818.4|177693.4|177975|177850|177994.5|177881.9|177613.2|177488.2|1049
1717511100000|2024-06-04 14:25:00|177980|177855|178003.6|177878.6|178110.5|177985.5|177726.3|177601.3|940
1717511400000|2024-06-04 14:30:00|177991.9|177866.9|178173.8|178048.8|178270.7|178145.7|177823.5|177698.5|1017
1717511700000|2024-06-04 14:35:00|178173.5|178048.5|178032|177907|178270.6|178153.7|178026.6|177901.6|958
1717512000000|2024-06-04 14:40:00|178032.2|177907.2|178048.6|177923.6|178174.9|178049.9|177940.4|177815.4|961
1717512300000|2024-06-04 14:45:00|178048.7|177923.7|178310.9|178185.9|178494.7|178369.7|178046.8|177921.8|954
1717512600000|2024-06-04 14:50:00|178310.5|178185.5|178295.5|178170.5|178407.1|178282.1|178201.7|178105.3|1036
1717512900000|2024-06-04 14:55:00|178300.3|178175.3|178274.1|178224.1|178354.6|178275.5|178084.6|177959.6|1048
1717513200000|2024-06-04 15:00:00|178260.6|178210.6|178371.2|178246.2|178460.1|178360.3|178199.3|178149.3|920
1717513500000|2024-06-04 15:05:00|178370.9|178245.9|178391.4|178266.4|178529.7|178437.8|178290.7|178165.7|990
1717513800000|2024-06-04 15:10:00|178367.1|178242.1|178338.7|178213.7|178444.5|178329.6|178238.4|178113.4|903
1717514100000|2024-06-04 15:15:00|178338.9|178213.9|177967|177917|178364.7|178239.7|177937.5|177812.5|992
1717514400000|2024-06-04 15:20:00|177960.8|177910.8|177570.6|177445.6|178002.7|177911.8|177357.4|177232.4|1063
1717514700000|2024-06-04 15:25:00|177575.2|177450.2|177575.7|177450.7|177903.3|177778.3|177570.9|177445.9|968
1717515000000|2024-06-04 15:30:00|177575.1|177450.1|177514.9|177389.9|177802.3|177680.2|177477.3|177352.3|1054
1717515300000|2024-06-04 15:35:00|177501.6|177376.6|177646.7|177521.7|177786.8|177661.8|177378.7|177253.7|1007
1717515600000|2024-06-04 15:40:00|177647.1|177522.1|177866.4|177741.4|177875.8|177750.8|177540.2|177448.8|979
1717515900000|2024-06-04 15:45:00|177867.4|177742.4|177983.5|177858.5|178205.4|178125.9|177829.5|177711.7|979
1717516200000|2024-06-04 15:50:00|177984.2|177859.2|178341.9|178216.9|178382.8|178257.8|177942.9|177817.9|832
1717516500000|2024-06-04 15:55:00|178342.1|178217.1|178717.5|178592.5|178719.8|178604.4|178298.2|178173.2|709
1717516800000|2024-06-04 16:00:00|178717.6|178592.6|179052|178927|179281.1|179156.1|178672.9|178577.2|925
1717517100000|2024-06-04 16:05:00|179052.7|178927.7|178965.1|178840.1|179360.6|179235.6|178956.4|178831.4|844
1717517400000|2024-06-04 16:10:00|178964.8|178839.8|178710.6|178585.6|178965.3|178840.3|178674.2|178549.2|895
1717517700000|2024-06-04 16:15:00|178710.8|178585.8|178934.9|178809.9|179054.3|178929.3|178706.9|178581.9|914
1717518000000|2024-06-04 16:20:00|178935.3|178810.3|178933.6|178808.6|179170.7|179045.7|178752.9|178627.9|931
1717518300000|2024-06-04 16:25:00|178932.9|178807.9|178941.2|178816.2|179200.6|179075.6|178873.4|178748.4|930
1717518600000|2024-06-04 16:30:00|178942.3|178817.3|179218.1|179093.1|179246.5|179121.5|178938.8|178813.8|840
1717518900000|2024-06-04 16:35:00|179218.2|179093.2|179797.8|179672.8|180416.7|180291.7|179209.6|179084.6|933
1717519200000|2024-06-04 16:40:00|179797.2|179672.2|179639.6|179514.6|179798.3|179673.3|179447.4|179322.4|787
1717519500000|2024-06-04 16:45:00|179639.9|179514.9|179219.3|179094.3|179687.6|179562.6|179119.6|178994.6|826
1717519800000|2024-06-04 16:50:00|179218.3|179093.3|179261.8|179136.8|179358.1|179233.1|179166.5|179041.5|711
1717520100000|2024-06-04 16:55:00|179261.3|179136.3|179064.5|178939.5|179500.1|179375.1|179055.8|178930.8|730
1717520400000|2024-06-04 17:00:00|179089.8|178964.8|179134.8|179009.8|179278.1|179153.1|179030.6|178905.6|791
1717520700000|2024-06-04 17:05:00|179132.6|179007.6|179270.9|179145.9|179421|179320.4|179123.9|178998.9|753
1717521000000|2024-06-04 17:10:00|179258.8|179133.8|179328.9|179203.9|179487.7|179362.7|179242.7|179117.7|747
1717521300000|2024-06-04 17:15:00|179330.4|179205.4|179394.5|179269.5|179481.3|179356.3|179251.6|179126.6|620
1717521600000|2024-06-04 17:20:00|179393.5|179268.5|179304.8|179179.8|179485.3|179360.3|179267.7|179142.7|731
1717521900000|2024-06-04 17:25:00|179308.6|179183.6|179119|178994|179434.9|179309.9|179108.3|178983.3|794
1717522200000|2024-06-04 17:30:00|179119.1|178994.1|179183.6|179058.6|179385.6|179260.6|179078|178953|758
1717522500000|2024-06-04 17:35:00|179183.3|179058.3|179280.3|179155.3|179328.8|179203.8|179183.3|179058.3|648
1717522800000|2024-06-04 17:40:00|179279.7|179154.7|179105.6|178980.6|179358.9|179233.9|179010.6|178885.6|686
1717523100000|2024-06-04 17:45:00|179102.8|178977.8|178821.9|178696.9|179152.8|179027.8|178806|178681|721
1717523400000|2024-06-04 17:50:00|178817.5|178692.5|178805.9|178680.9|178890.7|178765.7|178560.6|178435.6|770
1717523700000|2024-06-04 17:55:00|178804.9|178679.9|178886.9|178761.9|178939.5|178814.5|178785.5|178660.5|613
1717524000000|2024-06-04 18:00:00|178887|178762|178871.2|178746.2|178967.1|178842.1|178814.6|178689.6|650
1717524300000|2024-06-04 18:05:00|178870.9|178745.9|178911.5|178786.5|178976.6|178851.6|178836.1|178711.1|555
1717524600000|2024-06-04 18:10:00|178906.4|178781.4|178989.5|178864.5|178989.5|178864.5|178896.6|178771.6|530
1717524900000|2024-06-04 18:15:00|178987.3|178862.3|179047.6|178922.6|179077.6|178952.6|178924.5|178799.5|599
1717525200000|2024-06-04 18:20:00|178986.1|178936.1|178814.1|178764.1|179016.3|178936.1|178738.6|178650|683
1717525500000|2024-06-04 18:25:00|178813.7|178763.7|178808.1|178683.1|179052|178937.6|178735.9|178610.9|592
1717525800000|2024-06-04 18:30:00|178807.9|178682.9|178886.4|178761.4|178924.2|178799.2|178804.9|178679.9|638
1717526100000|2024-06-04 18:35:00|178886|178761|178984.8|178934.8|179054.8|178950.3|178819.9|178694.9|644
1717526400000|2024-06-04 18:40:00|178984.4|178934.4|178933.8|178883.8|179002.1|178940.1|178933.4|178859.4|401
1717526700000|2024-06-04 18:45:00|178934.2|178884.2|178592.9|178467.9|178934.9|178884.9|178582.2|178463.2|623
1717527000000|2024-06-04 18:50:00|178592.5|178467.5|178688.9|178563.9|178761.9|178636.9|178545.6|178456.5|697
1717527300000|2024-06-04 18:55:00|178689.4|178564.4|178701.8|178651.8|178765.9|178678.7|178655.2|178535.2|758
1717527600000|2024-06-04 19:00:00|178699.6|178649.6|178671.2|178621.2|178738.2|178672.1|178636.4|178542.8|604
1717527900000|2024-06-04 19:05:00|178671.1|178621.1|178651.1|178601.1|178728|178678|178642.5|178537.8|536
1717528200000|2024-06-04 19:10:00|178652.4|178602.4|178738.2|178613.2|178769.9|178679|178632.9|178547.7|473
1717528500000|2024-06-04 19:15:00|178738|178613|178715|178590|178739|178664.7|178630.7|178532.4|463
1717528800000|2024-06-04 19:20:00|178717.9|178592.9|178816.6|178691.6|178906.1|178788|178672.8|178585.4|515
1717529100000|2024-06-04 19:25:00|178816.7|178691.7|178866.3|178741.3|178897.2|178799.1|178801.8|178676.8|457
1717529400000|2024-06-04 19:30:00|178866.7|178741.7|178881|178756|178945.5|178879.5|178856.1|178737.2|454
1717529700000|2024-06-04 19:35:00|178880.9|178755.9|178958.4|178833.4|178963.7|178838.7|178841.2|178746.1|520
1717530000000|2024-06-04 19:40:00|178958.9|178833.9|178823.9|178698.9|178986.8|178918.7|178696.4|178615.5|639
1717530300000|2024-06-04 19:45:00|178823.4|178698.4|178900.2|178775.2|178913.2|178814.7|178790.6|178665.6|582
1717530600000|2024-06-04 19:50:00|178899|178774|178915.9|178790.9|178917.7|178792.7|178808.3|178686.8|628
1717530900000|2024-06-04 19:55:00|178915.8|178790.8|178918|178793|178984|178859|178825.6|178754.9|658
1717531200000|2024-06-04 20:00:00|178920.7|178795.7|178811.9|178686.9|178937|178812|178811.9|178686.9|448
1717531500000|2024-06-04 20:05:00|178812.4|178687.4|178856.9|178731.9|178856.9|178731.9|178732.8|178607.8|429
1717531800000|2024-06-04 20:10:00|178857.2|178732.2|178852.9|178727.9|178929.2|178804.2|178822.2|178697.2|349
1717532100000|2024-06-04 20:15:00|178852.7|178727.7|178851|178726|178893|178768|178827.6|178702.6|314
1717532400000|2024-06-04 20:20:00|178851.2|178726.2|178779.6|178654.6|178851.2|178726.2|178779.6|178654.6|179
1717532700000|2024-06-04 20:25:00|178779.3|178654.3|178781.7|178656.7|178792.8|178667.8|178772.5|178647.5|98
1717533000000|2024-06-04 20:30:00|178781.5|178656.5|178737.3|178612.3|178781.5|178656.5|178696.4|178571.4|501
1717533300000|2024-06-04 20:35:00|178738.1|178613.1|178719.6|178594.6|178738.2|178613.2|178714.4|178589.4|429
1717533600000|2024-06-04 20:40:00|178719.4|178594.4|178758.8|178633.8|178780.7|178655.7|178717.5|178592.5|209
1717533900000|2024-06-04 20:45:00|178759|178634|178749.6|178624.6|178767.6|178642.6|178732.8|178607.8|174
1717534200000|2024-06-04 20:50:00|178747.4|178622.4|178730.9|178605.9|178754.1|178629.1|178717.9|178592.9|118
1717534500000|2024-06-04 20:55:00|178735.7|178610.7|178630.9|178499.4|178759.1|178634.1|178626.9|178496.3|229
1717534800000|2024-06-04 21:00:00|178631.4|178500.9|178574.8|178264.8|178793.6|178500.9|178318.6|178008.6|119
1717535100000|2024-06-04 21:05:00|178565.5|178255.5|178641|178331|178682.9|178372.9|178494.4|178184.4|114
1717535400000|2024-06-04 21:10:00|178639.7|178329.7|178587.2|178277.2|178666.8|178356.8|178520.3|178210.3|110
1717535700000|2024-06-04 21:15:00|178582.4|178272.4|178572.1|178262.1|178607.1|178297.1|178563.5|178253.5|54
1717536000000|2024-06-04 21:20:00|178571.6|178261.6|178565.9|178255.9|178576.6|178266.6|178562|178252|66
1717536300000|2024-06-04 21:25:00|178566|178256|178557.7|178247.7|178573.5|178263.5|178550.1|178240.1|54
1717536600000|2024-06-04 21:30:00|178557.5|178247.5|178568.9|178258.9|178605.4|178295.4|178554|178244|23
1717536900000|2024-06-04 21:35:00|178568.2|178258.2|178600.5|178290.5|178601.3|178291.3|178557.2|178247.2|13
1717537200000|2024-06-04 21:40:00|178599.3|178289.3|178566|178256|178599.7|178289.7|178562.6|178252.6|8
1717537500000|2024-06-04 21:45:00|178565.4|178255.4|178583.3|178273.3|178611.1|178301.1|178565.4|178255.4|34
1717537800000|2024-06-04 21:50:00|178579.6|178269.6|178550.6|178240.6|178582.9|178272.9|178550.6|178240.6|9
1717538100000|2024-06-04 21:55:00|178544.2|178234.2|178562.9|178252.9|178771.2|178461.2|178544.2|178234.2|24
1717538400000|2024-06-04 22:00:00|178536.5|178226.5|178565.7|178386.8|178714.4|178507.4|178406.4|178096.4|241
1717538700000|2024-06-04 22:05:00|178564.8|178386|178539.4|178360.8|178633|178467.4|178486|178339.8|164
1717539000000|2024-06-04 22:10:00|178540|178364.2|178477.6|178352.6|178559.5|178410.3|178472|178321|60
1717539300000|2024-06-04 22:15:00|178484.3|178359.3|178501|178376|178506.6|178381.6|178471.1|178346.1|69
1717539600000|2024-06-04 22:20:00|178499.1|178374.1|178535|178403.4|178543.5|178418.5|178472.9|178347.9|95
1717539900000|2024-06-04 22:25:00|178542.2|178417.2|178496.1|178371.1|178561.4|178433.4|178486.2|178354.9|150
1717540200000|2024-06-04 22:30:00|178495.1|178370.1|178554.3|178429.3|178570.3|178439.9|178490.2|178365.2|171
1717540500000|2024-06-04 22:35:00|178561.6|178436.6|178442.9|178317.9|178565.3|178440.3|178434.1|178298.6|106
1717540800000|2024-06-04 22:40:00|178440.9|178315.9|178497.7|178367.1|178508.7|178383.7|178435.8|178310.8|80
1717541100000|2024-06-04 22:45:00|178497.8|178366.9|178439.5|178314.5|178512.5|178387.5|178400.4|178264|131
1717541400000|2024-06-04 22:50:00|178440.5|178315.5|178465|178340|178473.7|178348.7|178440.5|178315.5|73
1717541700000|2024-06-04 22:55:00|178462.6|178337.6|178435.3|178287.7|178466.4|178341.4|178419.6|178278.3|123
1717542000000|2024-06-04 23:00:00|178438.1|178296.2|178400.4|178275.4|178463.5|178338.5|178372.3|178247.3|192
1717542300000|2024-06-04 23:05:00|178401.2|178276.2|178252.8|178127.8|178404.8|178279.8|178210.4|178085.4|221
1717542600000|2024-06-04 23:10:00|178246.5|178121.5|178194.1|178069.1|178247|178122|178183.8|178058.8|217
1717542900000|2024-06-04 23:15:00|178196.7|178071.7|178226.8|178101.8|178243.7|178112.7|178107.1|177982.1|178
1717543200000|2024-06-04 23:20:00|178228|178103|178332.9|178207.9|178344.3|178219.3|178228|178103|199
1717543500000|2024-06-04 23:25:00|178333.3|178208.3|178394.5|178269.5|178404.7|178279.7|178321.5|178196.5|120
1717543800000|2024-06-04 23:30:00|178394.3|178269.3|178341.7|178216.7|178407.4|178282.4|178339.1|178214.1|178
1717544100000|2024-06-04 23:35:00|178344.1|178219.1|178257.4|178132.4|178350.6|178225.6|178246.8|178121.8|179
1717544400000|2024-06-04 23:40:00|178257.7|178132.7|178178.8|178053.8|178264.9|178139.9|178152.4|178027.4|150
1717544700000|2024-06-04 23:45:00|178179.1|178054.1|178154.8|178029.8|178181.3|178056.3|178136.9|178011.9|152
1717545000000|2024-06-04 23:50:00|178154.4|178029.4|178112.8|177987.8|178165.1|178040.1|178090|177965|203
1717545300000|2024-06-04 23:55:00|178111.7|177986.7|178201.4|178076.4|178217.9|178092.9|178107.9|177982.9|180
1717545600000|2024-06-05 00:00:00|178201|178076|177915.4|177790.4|178224.5|178099.5|177912.3|177787.3|558
1717545900000|2024-06-05 00:05:00|177915.6|177790.6|177718.1|177593.1|178039.1|177914.1|177668.6|177543.6|498
1717546200000|2024-06-05 00:10:00|177699.9|177574.9|177710.4|177585.4|177824.5|177699.5|177668.2|177543.2|550
1717546500000|2024-06-05 00:15:00|177704.7|177579.7|177663.7|177538.7|177727.2|177602.2|177632.4|177507.4|551
1717546800000|2024-06-05 00:20:00|177664.6|177539.6|177840.9|177715.9|177869|177744|177663.3|177538.3|336
1717547100000|2024-06-05 00:25:00|177846.1|177721.1|177934|177809|178015.5|177890.5|177838.6|177713.6|629
1717547400000|2024-06-05 00:30:00|177932.9|177807.9|177967.6|177842.6|177973|177848|177928.1|177803.1|341
1717547700000|2024-06-05 00:35:00|177969.4|177844.4|177967.9|177842.9|178006.5|177881.5|177958.1|177833.1|220
1717548000000|2024-06-05 00:40:00|177967.7|177842.7|177891.8|177766.8|177968.3|177843.3|177862.5|177737.5|326
1717548300000|2024-06-05 00:45:00|177892.5|177767.5|177855.9|177730.9|177892.5|177767.5|177818.6|177693.6|310
1717548600000|2024-06-05 00:50:00|177852.8|177727.8|177843.9|177718.9|177864.7|177739.7|177817.7|177692.7|221
1717548900000|2024-06-05 00:55:00|177844.2|177719.2|177680.1|177555.1|177873.2|177748.2|177630|177505|368
1717549200000|2024-06-05 01:00:00|177679.2|177554.2|177737.9|177612.9|177771.5|177646.5|177546.3|177421.3|505
1717549500000|2024-06-05 01:05:00|177737.4|177612.4|177752.3|177627.3|177774|177649|177623.2|177498.2|428
1717549800000|2024-06-05 01:10:00|177762.8|177637.8|177710.8|177585.8|177794.9|177669.9|177675.5|177550.5|463
1717550100000|2024-06-05 01:15:00|177710.6|177585.6|177757.3|177632.3|177785.3|177660.3|177693|177568|557
1717550400000|2024-06-05 01:20:00|177757.2|177632.2|177730.1|177605.1|177797.2|177672.2|177698.6|177573.6|531
1717550700000|2024-06-05 01:25:00|177729.1|177604.1|177725.7|177600.7|177739.9|177614.9|177706|177581|178
1717551000000|2024-06-05 01:30:00|177727.8|177602.8|177713.3|177588.3|177750.2|177625.2|177704.2|177579.2|270
1717551300000|2024-06-05 01:35:00|177709.2|177584.2|177789|177664|177836.8|177711.8|177704.8|177579.8|583
1717551600000|2024-06-05 01:40:00|177787.8|177662.8|177741.8|177616.8|177807.2|177682.2|177717.1|177592.1|337
1717551900000|2024-06-05 01:45:00|177739.3|177614.3|177770.4|177645.4|177771.7|177646.7|177691.5|177566.5|459
1717552200000|2024-06-05 01:50:00|177770.3|177645.3|177773.5|177648.5|177774.7|177649.7|177762.2|177637.2|139
1717552500000|2024-06-05 01:55:00|177774.3|177649.3|177766.1|177641.1|177774.3|177649.3|177762.4|177637.4|179
1717552800000|2024-06-05 02:00:00|177766.5|177641.5|177758.9|177633.9|177773|177648|177722.1|177597.1|153
1717553100000|2024-06-05 02:05:00|177759|177634|177785.2|177660.2|177799.4|177674.4|177755.2|177630.2|266
1717553400000|2024-06-05 02:10:00|177785.4|177660.4|177733.6|177608.6|177785.4|177660.4|177724.5|177599.5|191
1717553700000|2024-06-05 02:15:00|177724.5|177599.5|177748.9|177623.9|177761.1|177636.1|177724.5|177599.5|113
1717554000000|2024-06-05 02:20:00|177750.3|177625.3|177719.1|177594.1|177753.5|177628.5|177714.1|177589.1|103
1717554300000|2024-06-05 02:25:00|177719|177594|177727.9|177602.9|177740.5|177615.5|177700.5|177575.5|156
1717554600000|2024-06-05 02:30:00|177727.8|177602.8|177799.8|177674.8|177809.9|177684.9|177713.3|177588.3|189
1717554900000|2024-06-05 02:35:00|177800|177675|177804.1|177679.1|177832.3|177707.3|177788.7|177663.7|206
1717555200000|2024-06-05 02:40:00|177803.7|177678.7|177807.2|177682.2|177823.2|177698.2|177798.4|177673.4|114
1717555500000|2024-06-05 02:45:00|177809.3|177684.3|177832.5|177707.5|177833.2|177708.2|177798.1|177673.1|97
1717555800000|2024-06-05 02:50:00|177832.6|177707.6|177886.4|177761.4|177887.2|177762.2|177823.8|177698.8|158
1717556100000|2024-06-05 02:55:00|177887.2|177762.2|177890.6|177765.6|177903.4|177778.4|177885.8|177760.8|63
1717556400000|2024-06-05 03:00:00|177889.8|177764.8|177877.9|177752.9|177890|177765|177849.8|177724.8|261
1717556700000|2024-06-05 03:05:00|177878.2|177753.2|177890.9|177765.9|177900|177775|177851.8|177726.8|210
1717557000000|2024-06-05 03:10:00|177890.7|177765.7|178122.7|177997.7|178125.5|178000.5|177888.3|177763.3|326
1717557300000|2024-06-05 03:15:00|178123.7|177998.7|178172.5|178047.5|178253.2|178128.2|178117.4|177992.4|369
1717557600000|2024-06-05 03:20:00|178173.1|178048.1|178263.5|178138.5|178398.4|178273.4|178162.9|178037.9|430
1717557900000|2024-06-05 03:25:00|178263.1|178138.1|178261.7|178136.7|178274.4|178149.4|178256.4|178131.4|229
1717558200000|2024-06-05 03:30:00|178261.4|178136.4|178131.4|178006.4|178267.5|178142.5|178121.7|177996.7|266
1717558500000|2024-06-05 03:35:00|178130.9|178005.9|178228.9|178103.9|178247.9|178122.9|178112.7|177987.7|343
1717558800000|2024-06-05 03:40:00|178230.6|178105.6|178222.9|178097.9|178233.3|178108.3|178201.3|178076.3|178
1717559100000|2024-06-05 03:45:00|178224|178099|178225.5|178100.5|178227.3|178102.3|178206.1|178081.1|113
1717559400000|2024-06-05 03:50:00|178225.6|178100.6|178273.4|178148.4|178285.8|178160.8|178224.2|178099.2|158
1717559700000|2024-06-05 03:55:00|178273.3|178148.3|178088.2|177963.2|178279.9|178154.9|178085.6|177960.6|174
1717560000000|2024-06-05 04:00:00|178087.4|177962.4|178052.7|177927.7|178087.4|177962.4|177994.2|177869.2|224
1717560300000|2024-06-05 04:05:00|178050.4|177925.4|178054.8|177929.8|178059.2|177934.2|178031.7|177906.7|178
1717560600000|2024-06-05 04:10:00|178054.3|177929.3|178052.7|177927.7|178059.7|177934.7|178043.8|177918.8|46
1717560900000|2024-06-05 04:15:00|178053.1|177928.1|178080.1|177955.1|178089.2|177964.2|178050.8|177925.8|79
1717561200000|2024-06-05 04:20:00|178081.1|177956.1|178112.7|177987.7|178112.7|177987.7|178080.4|177955.4|150
1717561500000|2024-06-05 04:25:00|178109.2|177984.2|178214.1|178089.1|178224.7|178099.7|178100.9|177975.9|277
1717561800000|2024-06-05 04:30:00|178215.9|178090.9|178229.2|178104.2|178255.9|178130.9|178213.3|178088.3|154
1717562100000|2024-06-05 04:35:00|178228.7|178103.7|178287.4|178162.4|178298|178173|178176|178051|194
1717562400000|2024-06-05 04:40:00|178285.9|178160.9|178247.1|178122.1|178291|178166|178237|178112|219
1717562700000|2024-06-05 04:45:00|178248.4|178123.4|178267|178142|178278.8|178153.8|178244.1|178119.1|116
1717563000000|2024-06-05 04:50:00|178268|178143|178241.9|178116.9|178271.2|178146.2|178238.1|178113.1|132
1717563300000|2024-06-05 04:55:00|178241.7|178116.7|178240.4|178115.4|178252.4|178127.4|178233.5|178108.5|148
1717563600000|2024-06-05 05:00:00|178239.9|178114.9|178180.1|178055.1|178252.6|178127.6|178171.8|178046.8|189
1717563900000|2024-06-05 05:05:00|178180.5|178055.5|178117.4|177992.4|178191.7|178066.7|178110.4|177985.4|256
1717564200000|2024-06-05 05:10:00|178120.1|177995.1|178176.9|178051.9|178183.5|178058.5|178111|177986|204
1717564500000|2024-06-05 05:15:00|178176.6|178051.6|178271.8|178146.8|178279.2|178154.2|178176.6|178051.6|263
1717564800000|2024-06-05 05:20:00|178273.4|178148.4|178268.2|178143.2|178286.7|178161.7|178257.1|178132.1|221
1717565100000|2024-06-05 05:25:00|178268.9|178143.9|178237.7|178112.7|178275.7|178150.7|178233.6|178108.6|163
1717565400000|2024-06-05 05:30:00|178237.2|178112.2|178179.2|178054.2|178243.7|178118.7|178145.1|178020.1|399
1717565700000|2024-06-05 05:35:00|178179.6|178054.6|178201.4|178076.4|178205|178080|178177.2|178052.2|247
1717566000000|2024-06-05 05:40:00|178201.5|178076.5|178138.1|178013.1|178212.9|178087.9|178135.3|178010.3|298
1717566300000|2024-06-05 05:45:00|178139.2|178014.2|178134.9|178009.9|178165.4|178040.4|178131|178006|438
1717566600000|2024-06-05 05:50:00|178134|178009|178023.4|177898.4|178275|178150|177995.9|177870.9|323
1717566900000|2024-06-05 05:55:00|178025.3|177900.3|178016.6|177891.6|178097.2|177972.2|177905.7|177780.7|518
1717567200000|2024-06-05 06:00:00|178023.9|177898.9|178022.9|177897.9|178084.7|177959.7|177984.1|177859.1|567
1717567500000|2024-06-05 06:05:00|178022.7|177897.7|178088.3|177963.3|178128|178003|178020.6|177895.6|485
1717567800000|2024-06-05 06:10:00|178088.4|177963.4|178329.4|178204.4|178332.4|178207.4|178068.9|177962.6|626
1717568100000|2024-06-05 06:15:00|178329|178204|178292.5|178167.5|178332.8|178207.8|178239.5|178145.5|540
1717568400000|2024-06-05 06:20:00|178296.4|178171.4|178176.3|178051.3|178332.9|178207.9|178159.5|178034.5|453
1717568700000|2024-06-05 06:25:00|178182.6|178057.6|178067.8|177942.8|178199|178074|178036.4|177911.4|501
1717569000000|2024-06-05 06:30:00|178068.6|177943.6|177789.2|177664.2|178068.6|177943.6|177785.4|177660.4|706
1717569300000|2024-06-05 06:35:00|177790.1|177665.1|177674.7|177549.7|177822.6|177697.6|177620.8|177495.8|676
1717569600000|2024-06-05 06:40:00|177674.5|177549.5|177859.9|177734.9|177860.8|177735.8|177674.5|177549.5|578
1717569900000|2024-06-05 06:45:00|177860.2|177735.2|177867.9|177742.9|177871.7|177746.7|177728.1|177603.1|565
1717570200000|2024-06-05 06:50:00|177868.5|177743.5|177769.3|177644.3|177890.9|177765.9|177677.9|177584.1|626
1717570500000|2024-06-05 06:55:00|177769.5|177644.5|177638.5|177513.5|177769.5|177644.5|177582.2|177457.2|579
1717570800000|2024-06-05 07:00:00|177637.4|177512.4|177485.2|177360.2|177708.1|177622.1|177413.7|177330.1|780
1717571100000|2024-06-05 07:05:00|177484.9|177359.9|177222.2|177097.2|177484.9|177373.6|177193|177068|811
1717571400000|2024-06-05 07:10:00|177221.8|177096.8|177444.4|177319.4|177510.8|177408.9|177198.7|177073.7|769
1717571700000|2024-06-05 07:15:00|177444.7|177319.7|177251.9|177126.9|177470.6|177345.6|177237.4|177112.4|742
1717572000000|2024-06-05 07:20:00|177251.7|177126.7|177104.1|176979.1|177339.1|177221.9|177069.1|176944.1|555
1717572300000|2024-06-05 07:25:00|177104|176979|176906.7|176856.7|177181|177056|176884.8|176802.9|579
1717572600000|2024-06-05 07:30:00|176944.8|176819.8|176944.1|176819.1|177030.5|176905.5|176821.8|176697.4|723
1717572900000|2024-06-05 07:35:00|176944.5|176819.5|176681.4|176556.4|176976.3|176851.3|176640.1|176515.1|763
1717573200000|2024-06-05 07:40:00|176679.4|176554.4|176586.8|176461.8|176687.3|176562.3|176290.4|176165.4|888
1717573500000|2024-06-05 07:45:00|176586.2|176461.2|176255.5|176130.5|176693.4|176568.4|176108.8|175983.8|781
1717573800000|2024-06-05 07:50:00|176256.7|176131.7|176342.9|176217.9|176366|176241|176092.8|175967.8|665
1717574100000|2024-06-05 07:55:00|176344.5|176219.5|176506.3|176381.3|176632.7|176532.5|176344.5|176219.5|771
1717574400000|2024-06-05 08:00:00|176504|176379|177154.1|177029.1|177161|177036|176439|176314|800
1717574700000|2024-06-05 08:05:00|177153.9|177028.9|177263.1|177138.1|177401.2|177276.2|177125|177000|582
1717575000000|2024-06-05 08:10:00|177262.4|177137.4|177348.9|177223.9|177451.5|177326.5|177252.1|177127.1|504
1717575300000|2024-06-05 08:15:00|177351.1|177226.1|177114.5|176989.5|177392.6|177267.6|177111.9|176986.9|491
1717575600000|2024-06-05 08:20:00|177114.2|176989.2|176990.2|176865.2|177179.8|177054.8|176761.9|176636.9|644
1717575900000|2024-06-05 08:25:00|176988.6|176863.6|176905.8|176780.8|177033.2|176908.2|176763.6|176638.6|591
1717576200000|2024-06-05 08:30:00|176904.3|176779.3|176643|176518|176908|176783|176642.3|176517.3|594
1717576500000|2024-06-05 08:35:00|176643.6|176518.6|176563.4|176438.4|176722.2|176597.2|176555|176430|597
1717576800000|2024-06-05 08:40:00|176562.9|176437.9|176595.9|176470.9|176710.3|176585.3|176561.5|176436.5|608
1717577100000|2024-06-05 08:45:00|176594|176469|176552.7|176427.7|176715.6|176590.6|176552.7|176427.7|771
1717577400000|2024-06-05 08:50:00|176553|176428|176558.2|176433.2|176584.9|176459.9|176485.4|176360.4|501
1717577700000|2024-06-05 08:55:00|176558.4|176433.4|176444.7|176319.7|176593.1|176468.1|176440.7|176315.7|588
1717578000000|2024-06-05 09:00:00|176444.9|176319.9|176453.1|176328.1|176480|176355|176323.1|176198.1|736
1717578300000|2024-06-05 09:05:00|176449.5|176324.5|176562.6|176437.6|176617.4|176492.4|176447.8|176322.8|612
1717578600000|2024-06-05 09:10:00|176562.2|176437.2|176743.3|176618.3|176743.9|176618.9|176559.7|176434.7|570
1717578900000|2024-06-05 09:15:00|176743.6|176618.6|176788.3|176663.3|176825.1|176700.1|176735|176610|634
1717579200000|2024-06-05 09:20:00|176789.4|176664.4|176628.3|176503.3|176790.8|176665.8|176596.3|176471.3|622
1717579500000|2024-06-05 09:25:00|176633.2|176508.2|176497|176372|176633.2|176508.2|176466.9|176341.9|476
1717579800000|2024-06-05 09:30:00|176496.9|176371.9|176337|176212|176528.3|176403.3|176207.9|176082.9|706
1717580100000|2024-06-05 09:35:00|176337.3|176212.3|176320.7|176195.7|176419.7|176294.7|176279.9|176154.9|712
1717580400000|2024-06-05 09:40:00|176329|176204|176433.6|176308.6|176468.9|176343.9|176202|176077|684
1717580700000|2024-06-05 09:45:00|176433.3|176308.3|176285|176160|176520.1|176395.1|176215.7|176090.7|713
1717581000000|2024-06-05 09:50:00|176283.2|176158.2|176184.9|176059.9|176284.5|176159.5|176098.4|175973.4|641
1717581300000|2024-06-05 09:55:00|176185.6|176060.6|176259.3|176134.3|176365.9|176240.9|176181|176056|657
1717581600000|2024-06-05 10:00:00|176260.1|176135.1|176342.8|176217.8|176355|176230|176196.5|176071.5|755
1717581900000|2024-06-05 10:05:00|176342.9|176217.9|176419.3|176294.3|176423.7|176298.7|176312.5|176187.5|656
1717582200000|2024-06-05 10:10:00|176419.1|176294.1|176242.9|176117.9|176440.7|176315.7|176118.3|175993.3|851
1717582500000|2024-06-05 10:15:00|176242.7|176117.7|176503.2|176378.2|176561.2|176436.2|176228.6|176103.6|545
1717582800000|2024-06-05 10:20:00|176503.9|176378.9|176308|176183|176512.2|176403.4|176298.1|176173.1|504
1717583100000|2024-06-05 10:25:00|176308.1|176183.1|176418.9|176293.9|176460.8|176335.8|176246.3|176121.3|540
1717583400000|2024-06-05 10:30:00|176419.4|176294.4|176394|176269|176481|176356|176191.6|176066.6|604
1717583700000|2024-06-05 10:35:00|176396.2|176271.2|176370.1|176245.1|176458.2|176333.2|176337.7|176212.7|471
1717584000000|2024-06-05 10:40:00|176369.6|176244.6|176504.6|176379.6|176507.2|176382.2|176369.6|176244.6|348
1717584300000|2024-06-05 10:45:00|176504.8|176379.8|176344.9|176219.9|176514.9|176389.9|176344.7|176219.7|638
1717584600000|2024-06-05 10:50:00|176343|176218|176402.7|176277.7|176423.1|176298.1|176301.3|176176.3|672
1717584900000|2024-06-05 10:55:00|176397.3|176272.3|176501.2|176376.2|176502.1|176377.1|176387.3|176262.3|299
1717585200000|2024-06-05 11:00:00|176501.8|176376.8|176959.1|176834.1|176969.5|176844.5|176489.2|176364.2|601
1717585500000|2024-06-05 11:05:00|176959.5|176834.5|176900.3|176775.3|176996|176871|176852.5|176727.5|617
1717585800000|2024-06-05 11:10:00|176900.5|176775.5|176644.9|176519.9|176940.3|176815.3|176624.1|176499.1|631
1717586100000|2024-06-05 11:15:00|176645|176520|176885.8|176760.8|176900.4|176775.4|176544.8|176419.8|632
1717586400000|2024-06-05 11:20:00|176885.6|176760.6|176933.3|176808.3|176934.6|176809.6|176777.1|176652.1|586
1717586700000|2024-06-05 11:25:00|176933.5|176808.5|176896.2|176771.2|176993.6|176868.6|176842.3|176717.3|622
1717587000000|2024-06-05 11:30:00|176896.6|176771.6|177029.4|176904.4|177138.9|177053.7|176887.7|176762.7|720
1717587300000|2024-06-05 11:35:00|177024.8|176899.8|177183.3|177058.3|177248.1|177123.1|177024.8|176899.8|656
1717587600000|2024-06-05 11:40:00|177182.7|177057.7|177013.5|176888.5|177229.7|177144.2|176972.1|176847.1|561
1717587900000|2024-06-05 11:45:00|177018.7|176893.7|176799.6|176674.6|177021.3|176896.3|176747.1|176622.1|579
1717588200000|2024-06-05 11:50:00|176784.3|176659.3|176635.1|176510.1|176849.1|176724.1|176625.6|176500.6|641
1717588500000|2024-06-05 11:55:00|176632.5|176507.5|176446.6|176321.6|176639|176514|176440.9|176315.9|671
1717588800000|2024-06-05 12:00:00|176452.8|176327.8|176892|176767|176894|176769|176440.9|176315.9|789
1717589100000|2024-06-05 12:05:00|176894.4|176769.4|176579.4|176454.4|176894.4|176770.1|176537.8|176421.2|836
1717589400000|2024-06-05 12:10:00|176581.5|176456.5|176722.8|176417.7|176725.8|176600.2|176395.3|176309.8|760
1717589700000|2024-06-05 12:15:00|176722.4|176417.3|176793.1|176668.1|176794.7|176669.7|176439.9|176314.9|866
1717590000000|2024-06-05 12:20:00|176820.2|176695.2|177063.4|176938.4|177237.8|177134.7|176801.1|176676.1|976
1717590300000|2024-06-05 12:25:00|177063.7|176938.7|176984.9|176859.9|177084.7|176959.7|176736.9|176611.9|815
1717590600000|2024-06-05 12:30:00|176983.1|176858.1|176951.3|176826.3|177141.2|177037.8|176781.2|176691.4|813
1717590900000|2024-06-05 12:35:00|176949.6|176824.6|176927.6|176802.6|177027.7|176939.7|176888.9|176781|739
1717591200000|2024-06-05 12:40:00|176928.2|176803.2|176764.5|176639.5|176957.3|176833.2|176619.3|176508.5|792
1717591500000|2024-06-05 12:45:00|176765.9|176640.9|176610.1|176485.1|176769.1|176644.1|176504|176379|886
1717591800000|2024-06-05 12:50:00|176605.6|176480.6|176535.5|176410.5|176708.8|176610.8|176489.6|176364.6|796
1717592100000|2024-06-05 12:55:00|176535|176410|176340.7|176215.7|176535|176410|176199.3|176074.3|795
1717592400000|2024-06-05 13:00:00|176340.8|176215.8|176586.7|176461.7|176648.7|176558.7|176309.4|176215.8|843
1717592700000|2024-06-05 13:05:00|176585.7|176460.7|176696.7|176571.7|176790.6|176671.9|176553.1|176460.7|744
1717593000000|2024-06-05 13:10:00|176697.2|176572.2|176468.2|176343.2|176736|176644.6|176461.2|176336.2|739
1717593300000|2024-06-05 13:15:00|176468.4|176343.4|176365.5|176240.5|176546.8|176437.9|176275|176174.2|643
1717593600000|2024-06-05 13:20:00|176365.3|176240.3|176390.9|176340.9|176463.5|176357.6|176308.1|176213.9|677
1717593900000|2024-06-05 13:25:00|176387.6|176337.6|176109.5|176059.5|176405.4|176339.5|176073.6|175986.5|839
1717594200000|2024-06-05 13:30:00|176113.9|176063.9|176323.7|176198.7|176340.9|176232.9|176090.3|176019|818
1717594500000|2024-06-05 13:35:00|176322.5|176197.5|176264.8|176139.8|176377.4|176327.4|176233.5|176108.5|792
1717594800000|2024-06-05 13:40:00|176265.2|176140.2|176292|176155.1|176314|176214|176148.2|176023.2|759
1717595100000|2024-06-05 13:45:00|176285.3|176160.3|176252.6|176127.6|176427.2|176333.8|176183.1|176075.4|891
1717595400000|2024-06-05 13:50:00|176256.1|176131.1|176082.5|176032.5|176300.5|176215|176061.8|175993|852
1717595700000|2024-06-05 13:55:00|176082.8|176032.8|176208.3|175979.1|176278.9|176212.5|176037|175956.5|785
1717596000000|2024-06-05 14:00:00|176235.9|175997|176656.5|176531.5|176656.8|176531.8|176125.1|175997|983
1717596300000|2024-06-05 14:05:00|176661.3|176536.3|176614.6|176489.6|176701.1|176607.6|176526.7|176404.7|983
1717596600000|2024-06-05 14:10:00|176612.6|176487.6|176619.4|176494.4|176704.3|176613.1|176492.4|176367.4|909
1717596900000|2024-06-05 14:15:00|176621.2|176496.2|176462.6|176337.6|176621.4|176496.4|176226|176140.6|945
1717597200000|2024-06-05 14:20:00|176465.1|176340.1|176057.5|176007.5|176520.7|176430.3|176046.3|175980.8|897
1717597500000|2024-06-05 14:25:00|176059.3|176009.3|176091.5|175966.5|176233.5|176112.4|176053.8|175950.8|893
1717597800000|2024-06-05 14:30:00|176090.7|175965.7|175747.7|175697.7|176172.9|176047.9|175439|175334.5|942
1717598100000|2024-06-05 14:35:00|175748.1|175698.1|175101.8|174976.8|175854|175738.1|175078|174953|1054
1717598400000|2024-06-05 14:40:00|175097.4|174972.4|175385.3|175260.3|175562.7|175437.7|175002.9|174877.9|1074
1717598700000|2024-06-05 14:45:00|175389.2|175264.2|175577.2|175452.2|175744.3|175619.3|175347.5|175222.5|976
1717599000000|2024-06-05 14:50:00|175579.5|175454.5|175607.6|175482.6|175677.1|175552.1|175440.3|175315.3|929
1717599300000|2024-06-05 14:55:00|175612.7|175487.7|175679.4|175629.4|175770.7|175711.5|175502|175395|924
1717599600000|2024-06-05 15:00:00|175716.5|175591.5|175610.6|175560.6|175746.2|175651.7|175446.2|175380.2|878
1717599900000|2024-06-05 15:05:00|175621.4|175571.4|175627.6|175502.6|175790.5|175698.5|175517|175467|883
1717600200000|2024-06-05 15:10:00|175630.1|175505.1|175436.2|175386.2|175630.1|175544.7|175421.2|175371.2|795
1717600500000|2024-06-05 15:15:00|175438.1|175388.1|175250.5|175200.5|175479.2|175424.5|174859.4|174809.4|995
1717600800000|2024-06-05 15:20:00|175251|175201|175381.3|175331.3|175571.1|175508|175249.2|175199.2|804
1717601100000|2024-06-05 15:25:00|175380.3|175330.3|175202.9|175152.9|175432|175367.3|175157.6|175107.6|769
1717601400000|2024-06-05 15:30:00|175202|175152|175363.5|175313.5|175451.8|175358.3|175143.9|175056.1|826
1717601700000|2024-06-05 15:35:00|175363.4|175313.4|175284.1|175159.1|175422.3|175337.5|175010.3|174930.7|787
1717602000000|2024-06-05 15:40:00|175287.3|175162.3|175379.5|175254.5|175485.8|175386.9|175185|175095.2|822
1717602300000|2024-06-05 15:45:00|175380.2|175255.2|175540.7|175415.7|175544.2|175458.6|175280|175192.2|747
1717602600000|2024-06-05 15:50:00|175542.5|175417.5|175459|175334|175551.2|175474|175333.5|175208.5|742
1717602900000|2024-06-05 15:55:00|175457.6|175332.6|175338.4|175213.4|175521.1|175396.1|175180.3|175055.3|738
1717603200000|2024-06-05 16:00:00|175334|175209|175405.6|175355.6|175431.6|175362.4|175237.6|175167.9|746
1717603500000|2024-06-05 16:05:00|175401.5|175351.5|175511.6|175461.6|175555.7|175464.1|175321.4|175249.4|706
1717603800000|2024-06-05 16:10:00|175511.3|175461.3|175493.5|175443.5|175650.6|175553.7|175404.1|175354.1|719
1717604100000|2024-06-05 16:15:00|175495.5|175445.5|175352.9|175302.9|175562.5|175512.5|175233.3|175183.3|711
1717604400000|2024-06-05 16:20:00|175352.2|175302.2|175408.4|175358.4|175570.3|175489|175342.4|175264.6|676
1717604700000|2024-06-05 16:25:00|175408.6|175358.6|175486.3|175436.3|175503.4|175438.3|175379.7|175329.7|625
1717605000000|2024-06-05 16:30:00|175484.5|175434.5|175491.4|175441.4|175540.8|175456.2|175361|175252|654
1717605300000|2024-06-05 16:35:00|175491.1|175441.1|175605.9|175555.9|175685.1|175592.1|175431.2|175381.2|634
1717605600000|2024-06-05 16:40:00|175606.7|175556.7|175804.6|175679.6|175870.9|175745.9|175584.1|175464.4|628
1717605900000|2024-06-05 16:45:00|175805|175680|175846.2|175721.2|175931.1|175806.1|175687.6|175576.6|730
1717606200000|2024-06-05 16:50:00|175846.7|175721.7|175751.6|175626.6|175852.9|175727.9|175580.4|175530.4|686
1717606500000|2024-06-05 16:55:00|175743.9|175618.9|175693|175568|175805.8|175721|175620.4|175540.9|674
1717606800000|2024-06-05 17:00:00|175694|175569|175709.8|175584.8|175825.9|175775.9|175573.8|175523.8|652
1717607100000|2024-06-05 17:05:00|175709.4|175584.4|175717.2|175592.2|175742.8|175661.5|175570.9|175520.9|588
1717607400000|2024-06-05 17:10:00|175716|175591|175790.1|175740.1|175803.6|175753.6|175693.7|175589.4|505
1717607700000|2024-06-05 17:15:00|175791.1|175741.1|175674|175624|175793.1|175743.1|175602.1|175506.9|703
1717608000000|2024-06-05 17:20:00|175678.3|175628.3|175827.6|175702.6|175857.8|175807.8|175664.6|175569.2|669
1717608300000|2024-06-05 17:25:00|175826.2|175701.2|175862.7|175812.7|175891.8|175813.3|175718.7|175609.6|606
1717608600000|2024-06-05 17:30:00|175861|175811|175820.3|175770.3|175902.6|175811|175713.1|175663.1|538
1717608900000|2024-06-05 17:35:00|175821|175771|175839.5|175789.5|175914.1|175864.1|175797.6|175731.2|491
1717609200000|2024-06-05 17:40:00|175840.3|175790.3|175912.3|175862.3|175989.7|175939.7|175839.7|175789.7|696
1717609500000|2024-06-05 17:45:00|175912|175862|176076.2|176026.2|176090.2|176040.2|175906.9|175856.9|522
1717609800000|2024-06-05 17:50:00|176077|176027|176109.8|176059.8|176157.5|176107.5|176039.7|175973.4|462
1717610100000|2024-06-05 17:55:00|176109.6|176059.6|175940.4|175890.4|176128.9|176078.9|175894.1|175844.1|576
1717610400000|2024-06-05 18:00:00|175976.9|175851.9|175864.5|175739.5|175977.4|175892|175846|175735.4|672
1717610700000|2024-06-05 18:05:00|175867.6|175742.6|175748.9|175623.9|175919.7|175836.1|175735.5|175623.6|647
1717611000000|2024-06-05 18:10:00|175748.5|175623.5|175788.6|175663.6|175791.1|175728|175607.6|175557.6|698
1717611300000|2024-06-05 18:15:00|175790.4|175665.4|175760.8|175710.8|175824.7|175774.7|175675.5|175601.5|604
1717611600000|2024-06-05 18:20:00|175760.6|175710.6|175678.7|175628.7|175850.3|175781.8|175652.9|175571.3|582
1717611900000|2024-06-05 18:25:00|175664.7|175614.7|175715.4|175665.4|175750.7|175700.7|175615.4|175565.4|592
1717612200000|2024-06-05 18:30:00|175713|175663|175573.6|175448.6|175733.6|175683.6|175524.8|175408|586
1717612500000|2024-06-05 18:35:00|175574.6|175449.6|175672.3|175622.3|175681.2|175631.2|175474.7|175395|671
1717612800000|2024-06-05 18:40:00|175673.6|175623.6|175586.8|175536.8|175709.6|175633.9|175580.6|175530.6|464
1717613100000|2024-06-05 18:45:00|175587|175537|175680.8|175630.8|175682.3|175632.3|175534.4|175484.4|602
1717613400000|2024-06-05 18:50:00|175681.2|175631.2|175697.8|175647.8|175722.4|175672.4|175650|175548|495
1717613700000|2024-06-05 18:55:00|175693.2|175643.2|175680.6|175630.6|175718.4|175668.4|175643.3|175593.3|611
1717614000000|2024-06-05 19:00:00|175681.5|175631.5|175606.9|175481.9|175681.8|175631.8|175518.1|175468.1|572
1717614300000|2024-06-05 19:05:00|175608.1|175483.1|175664|175539|175665.8|175585.7|175563.8|175463.8|492
1717614600000|2024-06-05 19:10:00|175665.2|175540.2|175680.5|175630.5|175690.1|175636|175571.2|175485.6|575
1717614900000|2024-06-05 19:15:00|175678.8|175628.8|175775.3|175725.3|175839.1|175789.1|175678.8|175628.8|499
1717615200000|2024-06-05 19:20:00|175775.5|175725.5|175744.4|175694.4|175908|175858|175744.4|175694.4|521
1717615500000|2024-06-05 19:25:00|175744.6|175694.6|175796.7|175671.7|175872.1|175822.1|175744.6|175659.7|577
1717615800000|2024-06-05 19:30:00|175797.2|175672.2|175853.1|175728.1|175909.6|175812.1|175759.4|175672.2|661
1717616100000|2024-06-05 19:35:00|175852.8|175727.8|175823|175773|175903|175815.8|175822|175697|450
1717616400000|2024-06-05 19:40:00|175822.4|175772.4|175730.4|175605.4|175852.4|175780.7|175686.8|175599.3|474
1717616700000|2024-06-05 19:45:00|175730.3|175605.3|175530.9|175480.9|175762.5|175676.7|175503.4|175378.4|631
1717617000000|2024-06-05 19:50:00|175531.7|175481.7|175326.9|175276.9|175531.7|175481.7|175308.7|175222.9|628
1717617300000|2024-06-05 19:55:00|175308.3|175258.3|175426.8|175376.8|175451.2|175401.2|175277.7|175227.7|553
1717617600000|2024-06-05 20:00:00|175426.4|175376.4|175431.2|175306.2|175463.2|175376.4|175327.4|175222.8|280
1717617900000|2024-06-05 20:05:00|175426.1|175301.1|175478.4|175353.4|175489.9|175364.9|175329.5|175240|253
1717618200000|2024-06-05 20:10:00|175478.5|175353.5|175534.1|175409.1|175534.1|175441.6|175452.9|175349.3|210
1717618500000|2024-06-05 20:15:00|175488.6|175438.6|175479.5|175354.5|175534.1|175438.6|175479.5|175354.5|136
1717618800000|2024-06-05 20:20:00|175479.3|175354.3|175460.8|175335.8|175479.3|175354.3|175420.4|175295.4|123
1717619100000|2024-06-05 20:25:00|175460.9|175335.9|175457|175332|175474.2|175349.2|175384|175259|241
1717619400000|2024-06-05 20:30:00|175457.4|175332.4|175445.5|175320.5|175471|175346|175423.6|175298.6|100
1717619700000|2024-06-05 20:35:00|175445.4|175320.4|175433.8|175308.8|175446.9|175321.9|175393.7|175268.7|100
1717620000000|2024-06-05 20:40:00|175438.2|175313.2|175378.4|175253.4|175438.2|175313.2|175302.7|175177.7|178
1717620300000|2024-06-05 20:45:00|175376.4|175251.4|175386.8|175261.8|175392.7|175267.7|175339.1|175214.1|146
1717620600000|2024-06-05 20:50:00|175387.2|175262.2|175337.6|175212.6|175390.6|175265.6|175329.8|175204.8|139
1717620900000|2024-06-05 20:55:00|175343.2|175218.2|175366.2|175056.2|175366.3|175218.5|175221.2|175029.3|185
1717621200000|2024-06-05 21:00:00|175403.8|175093.8|175247|174937|175403.8|175093.8|175225.8|174915.8|23
1717621500000|2024-06-05 21:05:00|175236.9|174926.9|175292.1|174982.1|175292.1|174982.1|175209.8|174899.8|39
1717621800000|2024-06-05 21:10:00|175292.4|174982.4|175263.7|174953.7|175300.7|174990.7|175259.4|174949.4|62
1717622100000|2024-06-05 21:15:00|175263.9|174953.9|175297.2|174987.2|175320.4|175010.4|175255|174945|89
1717622400000|2024-06-05 21:20:00|175296.9|174986.9|175283.9|174973.9|175300.3|174990.3|175222.9|174912.9|79
1717622700000|2024-06-05 21:25:00|175273.2|174963.2|175196.8|174886.8|175288.3|174998.5|175196.8|174886.8|43
1717623000000|2024-06-05 21:30:00|175197.2|174887.2|175248|174938|175273.6|174963.6|175072.6|174762.6|112
1717623300000|2024-06-05 21:35:00|175247.8|174937.8|175247.1|174937.1|175290|174980|175247.1|174937.1|57
1717623600000|2024-06-05 21:40:00|175248.2|174938.2|175252.9|174942.9|175253.1|174945.8|175179.2|174887.6|56
1717623900000|2024-06-05 21:45:00|175251.7|174941.7|175178.5|174868.5|175259.3|174949.3|175170.1|174860.1|48
1717624200000|2024-06-05 21:50:00|175194.5|174884.5|175123.2|174813.2|175214.3|174904.3|175122.9|174812.9|112
1717624500000|2024-06-05 21:55:00|175122.7|174812.7|175230.4|174920.4|175244.3|174934.3|175095.1|174785.1|224
1717624800000|2024-06-05 22:00:00|175230.8|174920.8|175233|175022.5|175279|175081.1|175123.9|174813.9|223
1717625100000|2024-06-05 22:05:00|175232.7|175022.2|175170.7|175021.2|175235.6|175046.7|175150|175017.5|89
1717625400000|2024-06-05 22:10:00|175150.5|175025.5|175215.4|175090.4|175222.5|175097.5|175150.5|175022.1|118
1717625700000|2024-06-05 22:15:00|175215.9|175090.9|175210.7|175085.7|175232.6|175107.6|175202.8|175077.8|73
1717626000000|2024-06-05 22:20:00|175210.4|175085.4|175220.3|175095.3|175239.2|175098.4|175204.7|175067.9|91
1717626300000|2024-06-05 22:25:00|175221.9|175096.9|175225.2|175100.2|175225.2|175100.2|175201.8|175076.8|91
1717626600000|2024-06-05 22:30:00|175224.9|175099.9|175184.7|175059.7|175229.2|175104.2|175166|175041|182
1717626900000|2024-06-05 22:35:00|175184.8|175059.8|175151.4|175026.4|175188.6|175063.6|175094.3|174969.3|232
1717627200000|2024-06-05 22:40:00|175151.2|175026.2|175198.7|175073.7|175205.1|175080.1|175151.1|175026.1|124
1717627500000|2024-06-05 22:45:00|175199.3|175074.3|175247|175122|175261.9|175136.9|175185.1|175060.1|172
1717627800000|2024-06-05 22:50:00|175247.7|175122.7|175251.3|175126.3|175268.2|175143.2|175246.3|175121.3|124
1717628100000|2024-06-05 22:55:00|175254.4|175129.4|175268.9|175143.9|175272.5|175147.5|175251.6|175126.6|118
1717628400000|2024-06-05 23:00:00|175269.1|175144.1|175262.7|175137.7|175269.1|175144.1|175258.2|175133.2|194
1717628700000|2024-06-05 23:05:00|175262.3|175137.3|175275.5|175150.5|175280|175155|175205.1|175080.1|227
1717629000000|2024-06-05 23:10:00|175276|175151|175259.5|175134.5|175291.5|175166.5|175251.9|175126.9|187
1717629300000|2024-06-05 23:15:00|175257.4|175132.4|175252.1|175127.1|175264.2|175139.2|175236.6|175111.6|164
1717629600000|2024-06-05 23:20:00|175252.2|175127.2|175214.1|175089.1|175277.6|175152.6|175213.4|175088.4|167
1717629900000|2024-06-05 23:25:00|175214.2|175089.2|175247.2|175122.2|175251.7|175126.7|175214.2|175089.2|233
1717630200000|2024-06-05 23:30:00|175247|175122|175243.5|175118.5|175257.3|175132.3|175217.5|175092.5|181
1717630500000|2024-06-05 23:35:00|175243.8|175118.8|175228.7|175103.7|175250.1|175125.1|175209.1|175084.1|149
1717630800000|2024-06-05 23:40:00|175227.4|175102.4|175245.9|175120.9|175253|175128|175227.4|175102.4|140
1717631100000|2024-06-05 23:45:00|175245.4|175120.4|175229.8|175104.8|175260.5|175135.5|175219.9|175094.9|162
1717631400000|2024-06-05 23:50:00|175225.7|175100.7|175224.8|175099.8|175254.9|175129.9|175219.5|175094.5|108
1717631700000|2024-06-05 23:55:00|175225.1|175100.1|175243|175118|175246.7|175121.7|175224.6|175099.6|95
1717632000000|2024-06-06 00:00:00|175243.5|175118.5|175237.2|175112.2|175248.4|175123.4|175220.4|175095.4|150
1717632300000|2024-06-06 00:05:00|175237.3|175112.3|175148.8|175023.8|175237.3|175112.3|175110.4|174985.4|372
1717632600000|2024-06-06 00:10:00|175148.2|175023.2|175149.2|175024.2|175161.4|175036.4|175142.4|175017.4|216
1717632900000|2024-06-06 00:15:00|175150|175025|175155.5|175030.5|175162.7|175037.7|175149.2|175024.2|101
1717633200000|2024-06-06 00:20:00|175155.9|175030.9|175123.6|174998.6|175158.6|175033.6|175115.1|174990.1|118
1717633500000|2024-06-06 00:25:00|175124.2|174999.2|175094|174969|175125|175000|175085.4|174960.4|111
1717633800000|2024-06-06 00:30:00|175095.7|174970.7|175092.7|174967.7|175103.9|174978.9|175089.6|174964.6|99
1717634100000|2024-06-06 00:35:00|175092.5|174967.5|175092.6|174967.6|175095.6|174970.6|175079|174954|246
1717634400000|2024-06-06 00:40:00|175091.1|174966.1|175115.4|174990.4|175122.5|174997.5|175084.1|174959.1|493
1717634700000|2024-06-06 00:45:00|175114.8|174989.8|175053.7|174928.7|175117.4|174992.4|175041|174916|253
1717635000000|2024-06-06 00:50:00|175053.4|174928.4|175045.3|174920.3|175058|174933|175027.7|174902.7|275
1717635300000|2024-06-06 00:55:00|175044.5|174919.5|175058.2|174933.2|175066|174941|175044.5|174919.5|229
1717635600000|2024-06-06 01:00:00|175059.4|174934.4|175063.6|174938.6|175064.6|174978.6|175021.6|174929.2|159
1717635900000|2024-06-06 01:05:00|175062.8|174937.8|175057.7|174932.7|175064.9|174975.3|175023.1|174928.7|86
1717636200000|2024-06-06 01:10:00|175056|174931|174932.8|174807.8|175056.3|174941.4|174899.2|174807.8|215
1717636500000|2024-06-06 01:15:00|174932.4|174807.4|174883.8|174758.8|174932.4|174807.4|174856.4|174731.4|241
1717636800000|2024-06-06 01:20:00|174882.8|174757.8|174814|174689|174900.1|174812.8|174785.7|174660.7|253
1717637100000|2024-06-06 01:25:00|174813.6|174688.6|174748.1|174623.1|174819.2|174721.3|174748.1|174623.1|179
1717637400000|2024-06-06 01:30:00|174749.4|174624.4|174677.4|174627.4|174749.5|174658.9|174662|174569.6|210
1717637700000|2024-06-06 01:35:00|174677.9|174627.9|174752.8|174627.8|174764.1|174639.1|174677.1|174553.2|288
1717638000000|2024-06-06 01:40:00|174754.3|174629.3|174750|174625|174799.6|174674.6|174744.6|174619.6|497
1717638300000|2024-06-06 01:45:00|174751.5|174626.5|174786.4|174661.4|174788.8|174663.8|174751.3|174626.3|150
1717638600000|2024-06-06 01:50:00|174787.7|174662.7|174663.7|174538.7|174788.6|174690.8|174663.6|174538.6|228
1717638900000|2024-06-06 01:55:00|174664.8|174539.8|174652.7|174527.7|174688.2|174563.2|174613.5|174488.5|311
1717639200000|2024-06-06 02:00:00|174652.6|174527.6|174656.7|174531.7|174697.1|174572.1|174647.8|174522.8|398
1717639500000|2024-06-06 02:05:00|174657.2|174532.2|174736.9|174611.9|174745|174620|174654.7|174529.7|468
1717639800000|2024-06-06 02:10:00|174719.3|174594.3|174714.8|174589.8|174747|174622|174700.9|174575.9|374
1717640100000|2024-06-06 02:15:00|174714.9|174589.9|174743.9|174618.9|174758.9|174672.8|174714.4|174589.8|237
1717640400000|2024-06-06 02:20:00|174744.1|174619.1|174721.9|174596.9|174747.2|174622.2|174701.1|174576.1|194
1717640700000|2024-06-06 02:25:00|174723.4|174598.4|174744.5|174619.5|174774.7|174649.7|174723.4|174598.4|304
1717641000000|2024-06-06 02:30:00|174744.2|174619.2|174737.8|174612.8|174792.9|174682.8|174732.8|174610|360
1717641300000|2024-06-06 02:35:00|174738.1|174613.1|174736.8|174611.8|174739.1|174614.1|174727.2|174602.2|167
1717641600000|2024-06-06 02:40:00|174736.3|174611.3|174733.3|174608.3|174744.6|174619.6|174731.1|174606.1|104
1717641900000|2024-06-06 02:45:00|174733.8|174608.8|174740.4|174615.4|174742.6|174647.1|174692.9|174608.3|85
1717642200000|2024-06-06 02:50:00|174740.7|174615.7|174766.4|174641.4|174768.3|174643.3|174740.3|174615.3|146
1717642500000|2024-06-06 02:55:00|174766|174641|174769.4|174644.4|174769.4|174644.4|174751.5|174626.5|240
1717642800000|2024-06-06 03:00:00|174770.6|174645.6|174754.2|174629.2|174780|174655|174739.2|174614.2|252
1717643100000|2024-06-06 03:05:00|174753.8|174628.8|174665.9|174615.9|174756.9|174642.6|174662.6|174575.8|136
1717643400000|2024-06-06 03:10:00|174666.3|174616.3|174632.1|174582.1|174688.1|174616.3|174616.4|174528.8|512
1717643700000|2024-06-06 03:15:00|174630.9|174580.9|174639.2|174589.2|174684.5|174595.5|174626.5|174545.6|150
1717644000000|2024-06-06 03:20:00|174640.2|174590.2|174763.8|174638.8|174769.2|174644.2|174636.4|174558|251
1717644300000|2024-06-06 03:25:00|174763|174638|174740.1|174615.1|174768.8|174643.8|174730.7|174605.7|448
1717644600000|2024-06-06 03:30:00|174741|174616|174732.4|174607.4|174749|174661.3|174696.3|174605.7|106
1717644900000|2024-06-06 03:35:00|174731.5|174606.5|174699.1|174649.1|174740.4|174654.6|174693.7|174606.5|183
1717645200000|2024-06-06 03:40:00|174699.3|174649.3|174720.9|174670.9|174770.2|174682.1|174697.2|174631.5|107
1717645500000|2024-06-06 03:45:00|174720.6|174670.6|174694.8|174644.8|174753.6|174699.1|174694.5|174606.3|277
1717645800000|2024-06-06 03:50:00|174695.2|174645.2|174717.9|174667.9|174778.2|174701|174693|174607.7|235
1717646100000|2024-06-06 03:55:00|174717.7|174667.7|174719.5|174669.5|174719.5|174669.5|174711|174661|108
1717646400000|2024-06-06 04:00:00|174720.2|174670.2|174716.7|174666.7|174760|174675.3|174713.1|174629.4|71
1717646700000|2024-06-06 04:05:00|174716.2|174666.2|174719.4|174669.4|174720.4|174670.4|174714.5|174664.5|53
1717647000000|2024-06-06 04:10:00|174718|174668|174719.5|174669.5|174724.4|174674.4|174716.4|174666.4|36
1717647300000|2024-06-06 04:15:00|174720.2|174670.2|174723.2|174673.2|174723.4|174673.4|174716.7|174666.7|49
1717647600000|2024-06-06 04:20:00|174721.1|174671.1|174747.7|174697.7|174777.7|174709.9|174720.5|174637.8|73
1717647900000|2024-06-06 04:25:00|174748.5|174698.5|174740|174690|174800.6|174710.3|174733.2|174647.5|124
1717648200000|2024-06-06 04:30:00|174740.5|174690.5|174776.5|174651.5|174779.4|174691.7|174737.7|174650.9|93
1717648500000|2024-06-06 04:35:00|174779.2|174654.2|174755.3|174705.3|174807.1|174714.4|174751.2|174626.2|201
1717648800000|2024-06-06 04:40:00|174754.7|174704.7|174806.6|174681.6|174840.4|174743.5|174743.9|174658.9|704
1717649100000|2024-06-06 04:45:00|174806.9|174681.9|174742.5|174692.5|174813.7|174728.2|174734.5|174641.9|359
1717649400000|2024-06-06 04:50:00|174742.2|174692.2|174778.8|174653.8|174786.3|174703.4|174732.8|174648.5|300
1717649700000|2024-06-06 04:55:00|174741.2|174691.2|174743.6|174693.6|174773.9|174699.2|174738.1|174646.9|140
1717650000000|2024-06-06 05:00:00|174743.4|174693.4|174797.5|174672.5|174798.9|174693.4|174743.4|174647.9|242
1717650300000|2024-06-06 05:05:00|174796.8|174671.8|174759.8|174634.8|174798.1|174673.1|174745.7|174620.7|574
1717650600000|2024-06-06 05:10:00|174760.2|174635.2|174763.5|174638.5|174773.5|174648.5|174752.9|174627.9|287
1717650900000|2024-06-06 05:15:00|174765.4|174640.4|174757.8|174632.8|174803.9|174678.9|174749.5|174624.5|111
1717651200000|2024-06-06 05:20:00|174762.5|174637.5|174782.1|174657.1|174790.8|174665.8|174755.2|174630.2|235
1717651500000|2024-06-06 05:25:00|174781.6|174656.6|174752.2|174627.2|174816.4|174691.4|174747.9|174622.9|357
1717651800000|2024-06-06 05:30:00|174750.6|174625.6|174754.9|174629.9|174780.9|174655.9|174749|174624|405
1717652100000|2024-06-06 05:35:00|174754.4|174629.4|174655.9|174530.9|174754.9|174629.9|174637.6|174527.7|384
1717652400000|2024-06-06 05:40:00|174656.4|174531.4|174733.5|174608.5|174735.5|174610.5|174652.3|174527.3|481
1717652700000|2024-06-06 05:45:00|174734.6|174609.6|174747.8|174622.8|174785.3|174667|174710.5|174603.2|400
1717653000000|2024-06-06 05:50:00|174749|174624|174765.3|174640.3|174765.6|174671|174717.9|174621.5|352
1717653300000|2024-06-06 05:55:00|174766|174641|174843|174718|174860.7|174735.7|174761.3|174636.3|379
1717653600000|2024-06-06 06:00:00|174845.4|174720.4|174843.6|174793.6|174925.4|174800.4|174816.6|174691.6|421
1717653900000|2024-06-06 06:05:00|174843.9|174793.9|174829.6|174704.6|174893.8|174794.7|174780|174698.9|344
1717654200000|2024-06-06 06:10:00|174827.3|174702.3|174831|174706|174835|174710|174810.3|174685.3|352
1717654500000|2024-06-06 06:15:00|174835|174710|174823.5|174698.5|174853.6|174739.6|174786.5|174684.1|593
1717654800000|2024-06-06 06:20:00|174824.6|174699.6|174832.4|174782.4|174861.8|174783|174794.1|174699.6|445
1717655100000|2024-06-06 06:25:00|174832.2|174782.2|174858.6|174733.6|174859.1|174798.5|174795.5|174718.6|432
1717655400000|2024-06-06 06:30:00|174858.7|174733.7|174786.4|174661.4|174867.2|174742.2|174780.2|174655.2|331
1717655700000|2024-06-06 06:35:00|174786.5|174661.5|174633.7|174583.7|174786.5|174661.5|174626|174530.9|394
1717656000000|2024-06-06 06:40:00|174633.8|174583.8|174579.4|174454.4|174675.5|174586.3|174480|174425.1|497
1717656300000|2024-06-06 06:45:00|174579.7|174454.7|174557.7|174507.7|174668.3|174543.3|174537.3|174412.3|491
1717656600000|2024-06-06 06:50:00|174558.8|174508.8|174569.8|174444.8|174645|174562.3|174521.1|174435.1|438
1717656900000|2024-06-06 06:55:00|174570.9|174445.9|174520.7|174470.7|174585.2|174486.2|174500.6|174416.1|407
1717657200000|2024-06-06 07:00:00|174520|174470|174555.8|174430.8|174624.8|174499.8|174480.8|174420.5|558
1717657500000|2024-06-06 07:05:00|174555.9|174430.9|174564|174439|174614.8|174519.2|174499.1|174399.6|442
1717657800000|2024-06-06 07:10:00|174565.8|174440.8|174651.7|174526.7|174694.6|174569.6|174565.8|174440.8|430
1717658100000|2024-06-06 07:15:00|174653.5|174528.5|174661.5|174536.5|174718.1|174593.1|174628.9|174503.9|446
1717658400000|2024-06-06 07:20:00|174661.3|174536.3|174711.1|174586.1|174806.2|174681.2|174634.4|174509.4|500
1717658700000|2024-06-06 07:25:00|174710.3|174585.3|174641.9|174516.9|174718.8|174593.8|174582.6|174499.9|552
1717659000000|2024-06-06 07:30:00|174641.6|174516.6|174681.4|174556.4|174729.8|174609.3|174588.3|174480.6|510
1717659300000|2024-06-06 07:35:00|174681.1|174556.1|174665.7|174540.7|174772.6|174647.6|174658.4|174533.4|477
1717659600000|2024-06-06 07:40:00|174665.5|174540.5|174741.7|174616.7|174765.4|174640.4|174586.1|174475.7|496
1717659900000|2024-06-06 07:45:00|174741.9|174616.9|174683.3|174558.3|174793.1|174668.1|174675.1|174550.1|430
1717660200000|2024-06-06 07:50:00|174679.3|174554.3|174709.9|174584.9|174730.8|174605.8|174679.3|174554.3|447
1717660500000|2024-06-06 07:55:00|174708.1|174583.1|174653.7|174528.7|174712.2|174587.2|174568.5|174480.4|545
1717660800000|2024-06-06 08:00:00|174653.5|174528.5|174666|174541|174754.9|174629.9|174646.3|174521.3|561
1717661100000|2024-06-06 08:05:00|174664|174539|174657.1|174532.1|174671.2|174546.2|174602.1|174477.1|357
1717661400000|2024-06-06 08:10:00|174654.6|174529.6|174656.4|174531.4|174707.7|174582.7|174603.9|174511.1|383
1717661700000|2024-06-06 08:15:00|174656.3|174531.3|174583.3|174533.3|174690.3|174570.4|174574.1|174474.8|418
1717662000000|2024-06-06 08:20:00|174584.7|174534.7|174604.1|174479.1|174687.7|174598|174567.8|174475.4|310
1717662300000|2024-06-06 08:25:00|174605|174480|174636.3|174511.3|174675.4|174550.4|174570.6|174446.9|322
1717662600000|2024-06-06 08:30:00|174634.2|174509.2|174628.6|174503.6|174683.1|174558.1|174620.9|174495.9|331
1717662900000|2024-06-06 08:35:00|174629.8|174504.8|174696.8|174571.8|174712.6|174587.6|174625.2|174500.2|515
1717663200000|2024-06-06 08:40:00|174697.2|174572.2|174835.5|174710.5|174835.5|174710.5|174688.3|174563.3|392
1717663500000|2024-06-06 08:45:00|174838|174713|174971.9|174846.9|174980|174855|174799.4|174674.4|593
1717663800000|2024-06-06 08:50:00|174973.2|174848.2|174820|174695|175099.2|174974.2|174804.1|174679.1|655
1717664100000|2024-06-06 08:55:00|174819.7|174694.7|174715.6|174590.6|174858.6|174733.6|174714.1|174589.1|562
1717664400000|2024-06-06 09:00:00|174712.5|174587.5|174670.1|174545.1|174771.4|174646.4|174664.9|174539.9|614
1717664700000|2024-06-06 09:05:00|174669.9|174544.9|174597|174472|174678.5|174553.5|174549.5|174424.5|571
1717665000000|2024-06-06 09:10:00|174599.6|174474.6|174627.7|174502.7|174650.6|174525.6|174553.9|174428.9|428
1717665300000|2024-06-06 09:15:00|174626.8|174501.8|174644.3|174519.3|174680.9|174555.9|174574.5|174449.5|400
1717665600000|2024-06-06 09:20:00|174644.1|174519.1|174596.6|174471.6|174653.3|174528.3|174571.7|174446.7|342
1717665900000|2024-06-06 09:25:00|174596.8|174471.8|174653.2|174528.2|174677|174552|174588.8|174463.8|496
1717666200000|2024-06-06 09:30:00|174651.3|174526.3|174683.4|174558.4|174684.5|174570.3|174606.1|174481.1|357
1717666500000|2024-06-06 09:35:00|174652.9|174602.9|174674.1|174549.1|174707.3|174622.6|174639.8|174544.7|395
1717666800000|2024-06-06 09:40:00|174673.8|174548.8|174728.1|174603.1|174737.7|174612.7|174615.1|174492.6|476
1717667100000|2024-06-06 09:45:00|174733.3|174608.3|174781|174656|174825.6|174700.6|174681.6|174556.6|557
1717667400000|2024-06-06 09:50:00|174744.4|174694.4|174958.1|174833.1|174977.4|174889.1|174742.2|174656.3|549
1717667700000|2024-06-06 09:55:00|174956.5|174831.5|174966.2|174916.2|175039|174918.7|174856.9|174768.5|626
1717668000000|2024-06-06 10:00:00|175004|174879|175026.5|174901.5|175096.8|174988.6|174956.9|174836.1|606
1717668300000|2024-06-06 10:05:00|175028|174903|175159.6|175034.6|175199.8|175074.8|175023.8|174898.8|578
1717668600000|2024-06-06 10:10:00|175159.7|175034.7|175170.4|175045.4|175195.3|175080.5|175088.2|174963.2|557
1717668900000|2024-06-06 10:15:00|175170.3|175045.3|175153.8|175028.8|175170.9|175076.1|175062.3|174937.3|420
1717669200000|2024-06-06 10:20:00|175152|175027|175292.2|175167.2|175317.1|175192.1|175151.3|175026.3|602
1717669500000|2024-06-06 10:25:00|175292.6|175167.6|175328.9|175203.9|175338.7|175213.7|175271|175146|522
1717669800000|2024-06-06 10:30:00|175326.1|175201.1|175480.6|175355.6|175502.5|175377.5|175304.2|175179.2|607
1717670100000|2024-06-06 10:35:00|175480|175355|175531.1|175406.1|175569.5|175444.5|175438.6|175313.6|546
1717670400000|2024-06-06 10:40:00|175531.4|175406.4|175634.8|175509.8|175646.2|175521.2|175531.3|175406.3|283
1717670700000|2024-06-06 10:45:00|175634.6|175509.6|175461.6|175336.6|175634.7|175509.7|175442.1|175317.1|525
1717671000000|2024-06-06 10:50:00|175461.8|175336.8|175526.5|175401.5|175564.6|175439.6|175460.3|175335.3|434
1717671300000|2024-06-06 10:55:00|175526.8|175401.8|175345|175295|175528.2|175439.7|175340.4|175252.2|565
1717671600000|2024-06-06 11:00:00|175328.1|175278.1|175301.2|175176.2|175386.5|175306.9|175267.2|175166.9|632
1717671900000|2024-06-06 11:05:00|175300.6|175175.6|175103.6|175053.6|175309|175222.9|175082.5|174990|525
1717672200000|2024-06-06 11:10:00|175101|175051|175335.5|175210.5|175343.3|175248.7|175020.9|174947.6|603
1717672500000|2024-06-06 11:15:00|175333.4|175208.4|175427.5|175377.5|175497.9|175409.6|175333.2|175208.2|600
1717672800000|2024-06-06 11:20:00|175430|175380|175240.3|175190.3|175495.6|175409.3|175227|175139.8|579
1717673100000|2024-06-06 11:25:00|175240.4|175190.4|175221.6|175096.6|175376.2|175251.2|175049.4|174956.1|695
1717673400000|2024-06-06 11:30:00|175221.3|175096.3|175589.6|175464.6|175649|175549.7|175219.8|175094.8|782
1717673700000|2024-06-06 11:35:00|175590|175465|175431.1|175306.1|175617|175492|175385.5|175260.5|647
1717674000000|2024-06-06 11:40:00|175433.5|175308.5|175578|175453|175648|175523|175433.5|175308.5|704
1717674300000|2024-06-06 11:45:00|175577.8|175452.8|175627|175502|175688.2|175563.2|175507.2|175382.2|671
1717674600000|2024-06-06 11:50:00|175626.9|175501.9|175692.2|175567.2|175730.4|175605.4|175540.7|175415.7|680
1717674900000|2024-06-06 11:55:00|175691.5|175566.5|175827.8|175702.8|175880.2|175755.2|175690.8|175565.8|796
1717675200000|2024-06-06 12:00:00|175829.8|175704.8|175912.5|175787.5|175919.8|175794.8|175631|175540.2|806
1717675500000|2024-06-06 12:05:00|175915.6|175790.6|176054.9|176004.9|176190.4|176065.4|175833.1|175783.1|898
1717675800000|2024-06-06 12:10:00|176053.1|176003.1|176334.2|176209.2|176361|176236|176049.8|175999.8|555
1717676100000|2024-06-06 12:15:00|176333.2|176208.2|176073.9|175948.9|176557.7|176442.4|176027.4|175917.7|818
1717676400000|2024-06-06 12:20:00|176074.6|175949.6|175891.4|175766.4|176181.9|176084.1|175853.9|175761.8|872
1717676700000|2024-06-06 12:25:00|175868.7|175743.7|175929|175768|175981.5|175899.5|175744.8|175619.8|786
1717677000000|2024-06-06 12:30:00|175927.6|175767|176184.9|176059.9|176189.6|176064.6|175691.8|175566.8|914
1717677300000|2024-06-06 12:35:00|176185.5|176060.5|176253|176128|176311.6|176186.6|176043.3|175918.3|1024
1717677600000|2024-06-06 12:40:00|176250.4|176125.4|175916.9|175791.9|176394.5|176269.5|175914.9|175789.9|933
1717677900000|2024-06-06 12:45:00|175940.7|175815.7|175857.4|175732.4|176076.1|175951.1|175812.7|175710.5|952
1717678200000|2024-06-06 12:50:00|175857.6|175732.6|175843.9|175718.9|175940.1|175815.6|175697.2|175572.2|971
1717678500000|2024-06-06 12:55:00|175817.7|175692.7|175829.4|175704.4|175954.2|175829.2|175741.5|175616.5|855
1717678800000|2024-06-06 13:00:00|175830.1|175705.1|175920.5|175795.5|176069.2|175944.2|175765|175640|1011
1717679100000|2024-06-06 13:05:00|175920.9|175795.9|176066.7|175941.7|176112.4|176012.8|175881.8|175783|963
1717679400000|2024-06-06 13:10:00|176059.4|175934.4|176041.1|175916.1|176163.7|176038.7|175974.8|175879.5|1003
1717679700000|2024-06-06 13:15:00|176041.7|175916.7|176161.7|176036.7|176218.2|176093.2|175941.9|175816.9|977
1717680000000|2024-06-06 13:20:00|176158.8|176033.8|176111.9|175986.9|176283.7|176158.7|176062.4|175937.4|907
1717680300000|2024-06-06 13:25:00|176134.4|176009.4|176124.7|175999.7|176157.1|176032.1|175958.7|175833.7|938
1717680600000|2024-06-06 13:30:00|176124.8|175999.8|176114.9|176064.9|176250.8|176125.8|176037.3|175930.5|946
1717680900000|2024-06-06 13:35:00|176114.5|176064.5|175488.2|175438.2|176114.5|176064.5|175488.2|175422.9|1040
1717681200000|2024-06-06 13:40:00|175486.5|175436.5|175701.2|175576.2|175711.5|175586.5|175198.8|175148.8|989
1717681500000|2024-06-06 13:45:00|175706.2|175581.2|175620.6|175495.6|175727.2|175602.2|175568.9|175443.9|985
1717681800000|2024-06-06 13:50:00|175623.8|175498.8|175722.6|175597.6|175818.6|175693.6|175545.1|175420.1|811
1717682100000|2024-06-06 13:55:00|175722.4|175597.4|175656.3|175531.3|175750|175625|175528.8|175403.8|737
1717682400000|2024-06-06 14:00:00|175654.1|175529.1|175667.2|175542.2|175873.6|175759.2|175561|175469.4|847
1717682700000|2024-06-06 14:05:00|175666.6|175541.6|175721.5|175596.5|175731.7|175632.9|175623.2|175512|831
1717683000000|2024-06-06 14:10:00|175721.3|175596.3|175860.3|175810.3|175978.9|175893.6|175716.9|175596.2|864
1717683300000|2024-06-06 14:15:00|175860.1|175810.1|175757.2|175632.2|175945.7|175871.6|175665.9|175615.9|876
1717683600000|2024-06-06 14:20:00|175755.4|175630.4|175777.7|175727.7|175797.7|175747.7|175698.7|175611.2|885
1717683900000|2024-06-06 14:25:00|175777|175727|175688.8|175638.8|175822|175772|175632.6|175582.6|858
1717684200000|2024-06-06 14:30:00|175689.5|175639.5|175473.2|175423.2|175783.6|175713.8|175466.7|175379|890
1717684500000|2024-06-06 14:35:00|175475.1|175425.1|175351.9|175301.9|175610.6|175494.2|175188|175138|910
1717684800000|2024-06-06 14:40:00|175354|175304|175193|175143|175388.1|175338.1|175168|175118|852
1717685100000|2024-06-06 14:45:00|175193.4|175143.4|175292.6|175167.6|175292.6|175167.6|175070.8|175018.1|906
1717685400000|2024-06-06 14:50:00|175291.5|175166.5|175335.4|175285.4|175408.4|175347.5|175265.1|175164.1|862
1717685700000|2024-06-06 14:55:00|175336.6|175286.6|175339.2|175289.2|175407|175341.2|175280|175179.2|904
1717686000000|2024-06-06 15:00:00|175329.9|175279.9|175349.9|175299.9|175412.3|175362.3|175307.2|175219.1|834
1717686300000|2024-06-06 15:05:00|175349.5|175299.5|175309.3|175184.3|175447.8|175397.8|175219.2|175169.2|772
1717686600000|2024-06-06 15:10:00|175307.7|175182.7|175189.2|175139.2|175329.8|175212.7|175184|175095.7|897
1717686900000|2024-06-06 15:15:00|175171|175121|175208.4|175158.4|175232.5|175182.5|175126.6|175076.6|676
1717687200000|2024-06-06 15:20:00|175205.2|175155.2|175164.8|175114.8|175293.7|175196.8|175149|175056.8|748
1717687500000|2024-06-06 15:25:00|175164.3|175114.3|175239.9|175114.9|175247.5|175153|175130.2|175080.2|689
1717687800000|2024-06-06 15:30:00|175241.5|175116.5|175183.4|175133.4|175251.1|175199|175148.5|175097.6|624
1717688100000|2024-06-06 15:35:00|175183.2|175133.2|175181.9|175131.9|175204.5|175154.5|175111.6|175048|650
1717688400000|2024-06-06 15:40:00|175184|175134|175150.2|175100.2|175187.3|175137.3|175104.4|175054.4|641
1717688700000|2024-06-06 15:45:00|175150.6|175100.6|175185|175135|175213.7|175141.8|175113.9|175023.4|720
1717689000000|2024-06-06 15:50:00|175185.2|175135.2|175179.8|175129.8|175202.2|175152.2|175166.8|175116.8|538
1717689300000|2024-06-06 15:55:00|175179.5|175129.5|175294.6|175244.6|175305|175255|175162.7|175112.7|580
1717689600000|2024-06-06 16:00:00|175293.5|175243.5|175285.8|175235.8|175297.6|175247.6|175261.8|175211.8|477
1717689900000|2024-06-06 16:05:00|175287.2|175237.2|175282.6|175232.6|175295.3|175245.3|175253.1|175203.1|414
1717690200000|2024-06-06 16:10:00|175282.3|175232.3|175367.6|175317.6|175374.1|175324.1|175281.2|175231.2|500
1717690500000|2024-06-06 16:15:00|175368.1|175318.1|175472.4|175422.4|175541.8|175447.9|175363.7|175313.7|707
1717690800000|2024-06-06 16:20:00|175472.3|175422.3|175423.9|175373.9|175475.7|175425.7|175361.1|175311.1|673
1717691100000|2024-06-06 16:25:00|175422.4|175372.4|175529.4|175479.4|175566.9|175516.9|175420.7|175359.8|734
1717691400000|2024-06-06 16:30:00|175530.5|175480.5|175566|175516|175586.5|175536.5|175480|175430|585
1717691700000|2024-06-06 16:35:00|175567|175517|175687.9|175637.9|175706.9|175656.9|175525.1|175466.6|659
1717692000000|2024-06-06 16:40:00|175688.2|175638.2|175621.4|175571.4|175691.5|175641.5|175546.6|175435.8|698
1717692300000|2024-06-06 16:45:00|175620.6|175570.6|175538.4|175488.4|175622|175572|175511.3|175423.1|588
1717692600000|2024-06-06 16:50:00|175536.7|175486.7|175629.8|175504.8|175661.2|175573.4|175527.1|175477.1|440
1717692900000|2024-06-06 16:55:00|175629.5|175504.5|175616.9|175566.9|175658.7|175588.5|175558.9|175503.9|513
1717693200000|2024-06-06 17:00:00|175618.5|175568.5|175490.3|175440.3|175624.3|175574.3|175485.2|175435.2|587
1717693500000|2024-06-06 17:05:00|175490.8|175440.8|175436.5|175386.5|175493.5|175440.8|175407.8|175351.3|499
1717693800000|2024-06-06 17:10:00|175435.2|175385.2|175429.5|175379.5|175469.1|175402.4|175423.6|175340.2|449
1717694100000|2024-06-06 17:15:00|175428.7|175378.7|175449.6|175399.6|175457.6|175407.6|175426.4|175376.4|262
1717694400000|2024-06-06 17:20:00|175448.7|175398.7|175432.5|175307.5|175454.9|175404.9|175383|175294.5|456
1717694700000|2024-06-06 17:25:00|175432|175307|175444.6|175394.6|175473.9|175423.9|175379|175305|436
1717695000000|2024-06-06 17:30:00|175444.2|175394.2|175527.5|175477.5|175533.9|175483.9|175377.4|175297.9|605
1717695300000|2024-06-06 17:35:00|175527.3|175477.3|175524.9|175474.9|175593.5|175494.3|175505.8|175424.8|537
1717695600000|2024-06-06 17:40:00|175524.5|175474.5|175451.3|175401.3|175528.6|175478.6|175440.5|175390.5|485
1717695900000|2024-06-06 17:45:00|175449.3|175399.3|175364.1|175314.1|175457.3|175407.3|175357.8|175307.8|542
1717696200000|2024-06-06 17:50:00|175364.3|175314.3|175342.6|175292.6|175453.6|175370.6|175336.4|175262.7|542
1717696500000|2024-06-06 17:55:00|175341.5|175291.5|175548.3|175498.3|175642.5|175592.5|175340.4|175290.4|675
1717696800000|2024-06-06 18:00:00|175547.3|175497.3|175601.1|175551.1|175644.8|175560.1|175535.5|175471.4|691
1717697100000|2024-06-06 18:05:00|175606.5|175556.5|175703.9|175578.9|175743.3|175663.5|175595.2|175522.6|778
1717697400000|2024-06-06 18:10:00|175704.1|175579.1|175660|175535|175737.5|175635.9|175629.5|175528.5|634
1717697700000|2024-06-06 18:15:00|175660.1|175535.1|175538.7|175488.7|175714.2|175589.2|175517|175467|664
1717698000000|2024-06-06 18:20:00|175539.7|175489.7|175487.7|175437.7|175619.3|175494.3|175477.7|175425.1|665
1717698300000|2024-06-06 18:25:00|175488.1|175438.1|175466.3|175416.3|175521.1|175471.1|175447.8|175397.8|612
1717698600000|2024-06-06 18:30:00|175466.6|175416.6|175495|175445|175499.5|175449.5|175463.5|175413.5|599
1717698900000|2024-06-06 18:35:00|175495.5|175445.5|175466.1|175416.1|175550.9|175477|175458.3|175386|465
1717699200000|2024-06-06 18:40:00|175466|175416|175426.9|175376.9|175466.1|175416.1|175402.2|175352.2|567
1717699500000|2024-06-06 18:45:00|175426.6|175376.6|175384.6|175334.6|175476.5|175380.2|175374.5|175284.1|383
1717699800000|2024-06-06 18:50:00|175384.1|175334.1|175244.9|175194.9|175392.1|175336.6|175238.7|175188.7|559
1717700100000|2024-06-06 18:55:00|175244.4|175194.4|175270.8|175220.8|175288.6|175238.6|175221.8|175138.9|565
1717700400000|2024-06-06 19:00:00|175270|175220|175624.4|175499.4|175750.9|175625.9|175266|175216|708
1717700700000|2024-06-06 19:05:00|175652.8|175527.8|175466.5|175416.5|175652.8|175579.3|175454.7|175404.7|635
1717701000000|2024-06-06 19:10:00|175467.6|175417.6|175616.1|175566.1|175641.4|175591.4|175467.5|175417.5|599
1717701300000|2024-06-06 19:15:00|175616.6|175566.6|176129.8|176004.8|176313.3|176190.1|175613.9|175563.9|669
1717701600000|2024-06-06 19:20:00|176131|176006|177193.7|177068.7|177304.5|177145.4|176110.5|175985.5|881
1717701900000|2024-06-06 19:25:00|177192.9|177067.9|178251|178089.7|180114.1|179804.1|177147.1|177022.1|1065
1717702200000|2024-06-06 19:30:00|178251.1|178091|179082.8|178878|180030.5|179870.7|178251.1|178091|946
1717702500000|2024-06-06 19:35:00|179085.5|178877.4|179199.6|179046.2|180220.3|180070.3|178949.4|178788.7|992
1717702800000|2024-06-06 19:40:00|179201.8|179047.3|178894.8|178767.8|179202.6|179047.3|178463.1|178336.9|973
1717703100000|2024-06-06 19:45:00|178893.1|178768.1|178413.6|178288.6|178946.7|178821.7|178292.6|178167.6|869
1717703400000|2024-06-06 19:50:00|178412.4|178287.4|178958.1|178833.1|178966|178841|178395.1|178270.1|752
1717703700000|2024-06-06 19:55:00|178950.5|178825.5|178891|178766|179151.2|179026.2|178791.6|178666.6|795
1717704000000|2024-06-06 20:00:00|178891.6|178766.6|178625.8|178500.8|178994.5|178851.6|178607.7|178454.3|592
1717704300000|2024-06-06 20:05:00|178625.9|178500.9|178955.3|178823.1|179083.4|178958.4|178622.2|178497.2|691
1717704600000|2024-06-06 20:10:00|178955|178822.8|179308.8|179173.3|179309.2|179179.4|178907.4|178782.4|694
1717704900000|2024-06-06 20:15:00|179299.3|179174.3|179276.1|179151.1|179341.2|179216.2|179071|178946|441
1717705200000|2024-06-06 20:20:00|179275.7|179150.7|180030.3|179905.3|180041|179916|179275.7|179150.7|628
1717705500000|2024-06-06 20:25:00|180027.5|179902.5|179382.5|179257.5|180027.5|179902.5|179301.7|179176.7|740
1717705800000|2024-06-06 20:30:00|179383|179258|179860.2|179687.7|179908|179783|179382.4|179256.4|780
1717706100000|2024-06-06 20:35:00|179859.3|179687.3|179805.7|179680.7|179915.4|179790|179744.5|179619.5|518
1717706400000|2024-06-06 20:40:00|179806|179681|179910.9|179785.9|179925.7|179800.7|179792.7|179667.7|292
1717706700000|2024-06-06 20:45:00|179905.9|179780.9|180029|179904|180066.4|179941.4|179881.1|179756.1|292
1717707000000|2024-06-06 20:50:00|180028.7|179903.7|180028.5|179903.5|180037.6|179912.6|179910.8|179785.8|314
1717707300000|2024-06-06 20:55:00|180028.3|179897.9|180054.9|179744.9|180060.1|179928.6|179972.5|179662.5|253
1717707600000|2024-06-06 21:00:00|180048.5|179738.5|180104.7|179794.7|180177.1|179867.1|180042.7|179732.7|55
1717707900000|2024-06-06 21:05:00|180104.8|179794.8|180168.5|179858.5|180180.6|179870.6|179964|179654|96
1717708200000|2024-06-06 21:10:00|180169.8|179859.8|180155.8|179845.8|180201.8|179891.8|180114.3|179804.3|67
1717708500000|2024-06-06 21:15:00|180156|179846|180149|179839|180168.7|179858.7|180123.1|179813.1|55
1717708800000|2024-06-06 21:20:00|180149.5|179839.5|180093.7|179783.7|180152.4|179842.4|180028.5|179718.5|209
1717709100000|2024-06-06 21:25:00|180093.9|179783.9|180086.7|179776.7|180120.3|179810.3|180082.2|179772.2|286
1717709400000|2024-06-06 21:30:00|180088.2|179778.2|180081.1|179771.1|180088.2|179778.2|180079.3|179769.3|15
1717709700000|2024-06-06 21:35:00|180091.6|179781.6|180000.9|179690.9|180100.5|179790.5|179993.2|179683.2|159
1717710000000|2024-06-06 21:40:00|180002.8|179692.8|180034.3|179724.3|180074.7|179764.7|179971.4|179661.4|442
1717710300000|2024-06-06 21:45:00|180034.1|179724.1|180003.7|179693.7|180048|179738|179971.7|179661.7|231
1717710600000|2024-06-06 21:50:00|180001.6|179691.6|179834.1|179524.1|180001.7|179691.7|179784.7|179474.7|120
1717710900000|2024-06-06 21:55:00|179836.7|179526.7|179824.7|179514.7|179877.7|179567.7|179786|179476|95
1717711200000|2024-06-06 22:00:00|179823.5|179513.5|179846.8|179589|179999.7|179689.7|179784.8|179474.8|219
1717711500000|2024-06-06 22:05:00|179870.1|179560.1|179822.1|179512.1|179974.8|179762.9|179800.7|179490.7|167
1717711800000|2024-06-06 22:10:00|179807.1|179497.1|179245.4|179036|179839.6|179572.6|179228.6|179008.7|320
1717712100000|2024-06-06 22:15:00|179245.8|179025.7|178794.7|178594.8|179287.2|179054.1|178760.3|178464.3|471
1717712400000|2024-06-06 22:20:00|178794.5|178567.8|178748.1|178538.4|178835.5|178602.9|178645.1|178451.1|409
1717712700000|2024-06-06 22:25:00|178746.2|178540.3|178948|178766.2|179017|178816.7|178746.2|178540.3|316
1717713000000|2024-06-06 22:30:00|178942|178787.2|178682.8|178512.8|178942|178793.9|178682.7|178512.5|421
1717713300000|2024-06-06 22:35:00|178667.9|178504.1|178882.8|178738.4|178890.6|178745.8|178632.5|178485.4|328
1717713600000|2024-06-06 22:40:00|178881.8|178738.2|179398.1|179226.4|179401.5|179243.2|178863.6|178736.9|340
1717713900000|2024-06-06 22:45:00|179398.3|179226.6|179216|179010.1|179464.9|179316.4|179183.1|179000.1|220
1717714200000|2024-06-06 22:50:00|179214|179009.7|179242.5|179052.9|179333.2|179153.5|179159.3|178979.5|270
1717714500000|2024-06-06 22:55:00|179242.7|179053.1|179182.5|178995.4|179242.9|179054.5|179147.7|178974.5|198
1717714800000|2024-06-06 23:00:00|179184.7|178994.3|178992.2|178855|179185.7|179042.9|178979.6|178846.2|314
1717715100000|2024-06-06 23:05:00|178993.7|178857|179045.5|178903.3|179062.9|178932.8|178954.7|178829.7|307
1717715400000|2024-06-06 23:10:00|179044.1|178902.3|179028.3|178897|179062.6|178933.3|179003.8|178871.5|301
1717715700000|2024-06-06 23:15:00|179027.6|178896.9|179044.5|178919.5|179064.4|178932.6|179014.8|178889.8|228
1717716000000|2024-06-06 23:20:00|179046.7|178921.7|179071.3|178943.2|179074.7|178947.8|179027.3|178902.3|230
1717716300000|2024-06-06 23:25:00|179071.9|178964.3|179053.9|178928.9|179095.3|178964.3|179044|178919|180
1717716600000|2024-06-06 23:30:00|179053.8|178928.8|179050.2|178925.2|179081.5|178956.5|179050.2|178925.2|174
1717716900000|2024-06-06 23:35:00|179049.8|178924.8|179019|178894|179063.4|178938.4|179018.6|178893.6|162
1717717200000|2024-06-06 23:40:00|179019.7|178894.7|179077|178952|179087|178962|179019.7|178894.7|150
1717717500000|2024-06-06 23:45:00|179080.6|178955.6|178996.5|178871.5|179081.8|178956.8|178967.6|178840.1|127
1717717800000|2024-06-06 23:50:00|178996.8|178871.8|178936.4|178811.4|179004.2|178879.2|178901.9|178772|192
1717718100000|2024-06-06 23:55:00|178936.8|178811.8|178955.6|178830.6|179018.8|178893.8|178923.1|178798.1|201
1717718400000|2024-06-07 00:00:00|178955.8|178830.8|178855.9|178730.9|179044.4|178919.4|178851.9|178726.9|390
1717718700000|2024-06-07 00:05:00|178851.4|178726.4|178823.7|178698.7|178889.1|178764.1|178823.6|178698.6|219
1717719000000|2024-06-07 00:10:00|178827|178702|179044.1|178919.1|179044.4|178919.4|178789.3|178664.3|218
1717719300000|2024-06-07 00:15:00|179043.5|178918.5|179026.8|178900|179129.8|179004.8|179026.8|178900|215
1717719600000|2024-06-07 00:20:00|179027.9|178899.9|179068.2|178940.3|179095.6|178970.6|179026.3|178899.6|226
1717719900000|2024-06-07 00:25:00|179069.9|178940.2|179151.3|179026.3|179194.4|179069.4|179069.9|178940.2|201
1717720200000|2024-06-07 00:30:00|179146.3|179021.3|179153.2|179028.2|179179.4|179054.4|179145.9|179020.8|155
1717720500000|2024-06-07 00:35:00|179152.5|179027.5|179480.9|179355.9|179493.8|179368.8|179152|179027|212
1717720800000|2024-06-07 00:40:00|179480|179355|180308.7|180135.1|180390|180233.7|179381.2|179256.2|306
1717721100000|2024-06-07 00:45:00|180288.8|180107|179449.6|179280.4|180289.5|180107|179337.4|179173.4|387
1717721400000|2024-06-07 00:50:00|179449.2|179280|179615.6|179490.6|179633.6|179508.6|179436.3|179276.1|252
1717721700000|2024-06-07 00:55:00|179615.2|179490.2|179459.4|179334.4|179619.7|179494.7|179387.7|179262.7|256
1717722000000|2024-06-07 01:00:00|179459|179334|179343.8|179203.1|179471|179346|179273.2|179148.2|295
1717722300000|2024-06-07 01:05:00|179344.8|179203.6|179338.6|179200.2|179415.1|179270.1|179314.9|179178.2|194
1717722600000|2024-06-07 01:10:00|179337.6|179199.8|179295.6|179170.6|179339.6|179214.6|179294|179160.1|220
1717722900000|2024-06-07 01:15:00|179294.2|179169.2|179294.7|179142.2|179344.3|179186.3|179232.2|179101.5|268
1717723200000|2024-06-07 01:20:00|179291.8|179142|179300.1|179175.1|179323.4|179184.9|179205.9|179042.2|183
1717723500000|2024-06-07 01:25:00|179299.1|179174.1|179602.4|179470|179768.2|179619.3|179297.4|179172.4|320
1717723800000|2024-06-07 01:30:00|179598.1|179473.1|179526.6|179380.6|179624.2|179493.1|179514|179378.8|246
1717724100000|2024-06-07 01:35:00|179527|179381|179526.8|179401.8|179538.9|179408.5|179504|179356.2|188
1717724400000|2024-06-07 01:40:00|179527.5|179402.5|179720.6|179582.7|179775.8|179623.5|179527.5|179402.5|249
1717724700000|2024-06-07 01:45:00|179720.9|179582.6|179881.3|179756.3|179907.1|179774|179708.3|179579.5|233
1717725000000|2024-06-07 01:50:00|179880.4|179755.4|179869.5|179744.5|179912.3|179772.8|179863.5|179726.9|189
1717725300000|2024-06-07 01:55:00|179868.3|179743.3|179893.5|179768.5|180012.7|179864.7|179863.6|179717.6|359
1717725600000|2024-06-07 02:00:00|179892.9|179767.9|179752.4|179599.5|180031.6|179904.5|179735.3|179590.8|279
1717725900000|2024-06-07 02:05:00|179752|179600|179609.1|179484.1|179766|179618.7|179595.1|179464.7|241
1717726200000|2024-06-07 02:10:00|179609.4|179484.4|179403.6|179243.9|179610.4|179485.4|179316.5|179168.6|341
1717726500000|2024-06-07 02:15:00|179395|179248.9|179368.2|179243.2|179482.3|179342.2|179367.5|179239.1|141
1717726800000|2024-06-07 02:20:00|179372.8|179247.8|179349.7|179224.7|179436.9|179296.6|179348.7|179211.2|141
1717727100000|2024-06-07 02:25:00|179349.3|179224.3|179381.8|179230.8|179454.8|179301.5|179302.5|179177.5|202
1717727400000|2024-06-07 02:30:00|179382.2|179231.2|179181.2|179052.8|179395.8|179240.1|179138.4|179006.3|225
1717727700000|2024-06-07 02:35:00|179180.8|179052.4|179319.8|179180.4|179338|179196.1|179159.7|179034.7|228
1717728000000|2024-06-07 02:40:00|179312.6|179187.6|179309.5|179184.5|179382.1|179239|179299.4|179174.4|141
1717728300000|2024-06-07 02:45:00|179308.5|179183.5|179314.1|179154.3|179328.3|179183.5|179292.5|179152.3|131
1717728600000|2024-06-07 02:50:00|179301.7|179163.6|179492.4|179348.8|179495.6|179360.1|179299.3|179154.8|165
1717728900000|2024-06-07 02:55:00|179492.5|179349.2|179503.1|179378.1|179522.9|179390.9|179467.8|179342.8|184
1717729200000|2024-06-07 03:00:00|179502.1|179377.1|179588.2|179449.5|179611.8|179465|179501.7|179376.7|202
1717729500000|2024-06-07 03:05:00|179588.9|179451.2|179580.2|179455.2|179637.4|179488.3|179546.2|179407.6|207
1717729800000|2024-06-07 03:10:00|179579.7|179454.7|179517.7|179372.6|179581.4|179456.4|179501.4|179372.6|151
1717730100000|2024-06-07 03:15:00|179517.2|179373.6|179465.1|179298.3|179517.7|179378.8|179427.6|179283|170
1717730400000|2024-06-07 03:20:00|179465.9|179298.7|179360.4|179225.9|179467.8|179320.9|179349|179213.6|143
1717730700000|2024-06-07 03:25:00|179359.4|179225.3|179247|179122|179361.2|179231|179229.6|179104.6|186
1717731000000|2024-06-07 03:30:00|179244.9|179119.9|179265.8|179127.9|179288.1|179148.1|179232.2|179107.2|202
1717731300000|2024-06-07 03:35:00|179267.1|179130.9|179419.6|179287.7|179419.6|179291.5|179168.5|179043.5|272
1717731600000|2024-06-07 03:40:00|179418.1|179290.2|179358.7|179229.9|179453.1|179321.4|179349.6|179216.8|140
1717731900000|2024-06-07 03:45:00|179353|179228|179365.5|179240.5|179381.5|179244.7|179351.6|179215.1|93
1717732200000|2024-06-07 03:50:00|179365.4|179240.4|179477.7|179326|179492.7|179362.9|179363.6|179238.6|157
1717732500000|2024-06-07 03:55:00|179478.1|179330.8|179480.5|179340.9|179593|179457|179452.9|179325.6|143
1717732800000|2024-06-07 04:00:00|179480.9|179341.3|179496.7|179371.7|179510.9|179385.9|179473.5|179340.9|125
1717733100000|2024-06-07 04:05:00|179496.3|179371.3|179425.5|179300.5|179557.9|179432.9|179392|179246.9|177
1717733400000|2024-06-07 04:10:00|179425.9|179300.9|179458.1|179333.1|179498.1|179363.3|179425.1|179292.4|163
1717733700000|2024-06-07 04:15:00|179458.4|179333.4|179481.6|179356.6|179493.8|179357.1|179457.2|179332.2|160
1717734000000|2024-06-07 04:20:00|179481.1|179356.1|179548.3|179423.3|179550.1|179425.1|179477.2|179352.2|116
1717734300000|2024-06-07 04:25:00|179548.2|179423.2|179535.6|179410.6|179554.5|179429.5|179535.1|179410.1|93
1717734600000|2024-06-07 04:30:00|179535.2|179410.2|179523.9|179398.9|179539.9|179414.9|179520.5|179395.5|80
1717734900000|2024-06-07 04:35:00|179521.6|179396.6|179494.6|179369.6|179523.5|179398.5|179485.1|179335.1|130
1717735200000|2024-06-07 04:40:00|179495.3|179370.3|179532.2|179397.7|179532.4|179406.1|179488.1|179340.8|143
1717735500000|2024-06-07 04:45:00|179531.8|179398.1|179572.5|179445.7|179574.2|179447.8|179518.2|179390.5|109
1717735800000|2024-06-07 04:50:00|179573|179446.2|179570.3|179445.3|179573.8|179448.8|179548.8|179423.8|119
1717736100000|2024-06-07 04:55:00|179569.7|179444.7|179576.1|179451.1|179582.3|179457.3|179565.9|179440.9|116
1717736400000|2024-06-07 05:00:00|179577.6|179452.6|179830.7|179705.7|179888.5|179749|179575.6|179450.6|462
1717736700000|2024-06-07 05:05:00|179827.4|179689.1|179746.8|179621.8|179860.9|179735.9|179740.3|179605.8|195
1717737000000|2024-06-07 05:10:00|179746.1|179621.1|179764.2|179639.2|179779|179654|179732.2|179599.5|259
1717737300000|2024-06-07 05:15:00|179766.1|179641.1|179776|179651|179795.7|179670.7|179730.7|179605.7|260
1717737600000|2024-06-07 05:20:00|179775.1|179650.1|179777.2|179652.2|179790.5|179665.5|179761|179636|269
1717737900000|2024-06-07 05:25:00|179777.6|179652.6|179728.8|179589.6|179798.3|179673.3|179661.1|179536.1|288
1717738200000|2024-06-07 05:30:00|179731.1|179589.7|179905.4|179780.4|179914.6|179789.6|179723|179580.9|697
1717738500000|2024-06-07 05:35:00|179904.9|179779.9|179752.4|179625.5|179907.5|179782.5|179750.9|179622.8|319
1717738800000|2024-06-07 05:40:00|179751.9|179627.8|179727.1|179602.1|179769.4|179644.4|179718.1|179593.1|236
1717739100000|2024-06-07 05:45:00|179726.6|179601.6|179730.6|179605.6|179734.6|179609.6|179722.6|179597.6|130
1717739400000|2024-06-07 05:50:00|179729.9|179604.9|179799.1|179674.1|179859.5|179731.4|179722|179597|267
1717739700000|2024-06-07 05:55:00|179798.3|179673.3|179943.5|179818.5|179943.7|179818.7|179798.3|179673.3|509
1717740000000|2024-06-07 06:00:00|179939.4|179814.4|179778.1|179653.1|179939.4|179814.4|179772.6|179647.6|647
1717740300000|2024-06-07 06:05:00|179782.3|179657.3|179274.6|179149.6|179801.6|179676.6|179248.1|179123.1|790
1717740600000|2024-06-07 06:10:00|179274.5|179149.5|179247.8|179122.8|179338.8|179213.5|179093.7|178968.7|676
1717740900000|2024-06-07 06:15:00|179247.5|179122.5|179224|179064.4|179252.9|179122.5|178906.6|178780|750
1717741200000|2024-06-07 06:20:00|179223.9|179063.4|179260.6|179109.6|179379|179243.2|179176.5|179024.3|712
1717741500000|2024-06-07 06:25:00|179260.2|179110|179086.6|178961.6|179308|179181.9|179079|178949.6|598
1717741800000|2024-06-07 06:30:00|179085.8|178960.8|179094|178969|179259.4|179134.4|179076.6|178951.6|601
1717742100000|2024-06-07 06:35:00|179094.5|178969.5|178668.9|178543.9|179103.8|178978.8|178644.1|178519.1|709
1717742400000|2024-06-07 06:40:00|178664.2|178539.2|178647.6|178522.6|178785.9|178660.9|178646.7|178521.7|796
1717742700000|2024-06-07 06:45:00|178641.3|178516.3|178135.8|178010.8|178753.3|178628.3|178111.4|177986.4|714
1717743000000|2024-06-07 06:50:00|178190|178065|178410.2|178285.2|178472.8|178347.8|178146.7|178021.7|820
1717743300000|2024-06-07 06:55:00|178404.9|178279.9|178470.4|178342.2|178640.7|178515.7|178402.3|178277.3|728
1717743600000|2024-06-07 07:00:00|178463|178338|178376.2|178251.2|178468.5|178343.5|178236.5|178111.5|768
1717743900000|2024-06-07 07:05:00|178376.9|178251.9|178780.5|178655.5|178909.1|178711.2|178375.5|178250.5|727
1717744200000|2024-06-07 07:10:00|178780.7|178655.7|178618|178493|178795.8|178670.8|178390.1|178265.1|767
1717744500000|2024-06-07 07:15:00|178618.9|178493.9|178760.3|178635.3|178796.9|178671.9|178618.9|178493.9|766
1717744800000|2024-06-07 07:20:00|178760.6|178635.6|178870|178745|178870|178745|178737.8|178612.8|702
1717745100000|2024-06-07 07:25:00|178870.9|178745.9|179174.9|179049.9|179216.2|179091.2|178859.8|178734.8|763
1717745400000|2024-06-07 07:30:00|179176|179051|179168.8|179043.8|179376.4|179251.4|179111.9|178986.9|724
1717745700000|2024-06-07 07:35:00|179168.5|179043.5|179088.5|178963.5|179170.3|179045.3|178812.3|178687.3|694
1717746000000|2024-06-07 07:40:00|179088.3|178963.3|179058.2|178933.2|179101.7|178976.7|179019|178894|452
1717746300000|2024-06-07 07:45:00|179060.1|178935.1|178939.7|178814.7|179088.7|178963.7|178755.4|178630.4|713
1717746600000|2024-06-07 07:50:00|178940.1|178815.1|178811.7|178686.7|179043.5|178918.5|178763.4|178638.4|629
1717746900000|2024-06-07 07:55:00|178811.4|178686.4|178990.7|178865.7|179081.8|178956.8|178811|178686|732
1717747200000|2024-06-07 08:00:00|179008.7|178883.7|178928.5|178803.5|179165.1|179040.1|178886|178761|857
1717747500000|2024-06-07 08:05:00|178897.3|178772.3|178682.2|178557.2|178900.2|178772.3|178674.1|178549.1|780
1717747800000|2024-06-07 08:10:00|178680.2|178555.2|178773|178648|178782.7|178657.7|178614.1|178489.1|592
1717748100000|2024-06-07 08:15:00|178773.5|178648.5|178834.3|178709.3|178873.5|178748.5|178719.7|178594.7|588
1717748400000|2024-06-07 08:20:00|178830.1|178705.1|179018.5|178893.5|179075.5|178950.5|178825.1|178700.1|568
1717748700000|2024-06-07 08:25:00|179018.1|178893.1|178735.9|178610.9|179093.4|178968.4|178712.4|178587.4|801
1717749000000|2024-06-07 08:30:00|178774.3|178649.3|179038.8|178913.8|179038.8|178913.8|178753.6|178628.6|834
1717749300000|2024-06-07 08:35:00|179038.6|178913.6|179075.6|178950.6|179155.6|179030.6|179005.4|178880.4|757
1717749600000|2024-06-07 08:40:00|179068.3|178943.3|179027.3|178902.3|179083.7|178958.7|178987.1|178862.1|564
1717749900000|2024-06-07 08:45:00|179027.1|178902.1|179282.8|179157.8|179330.9|179205.9|178982.5|178857.5|686
1717750200000|2024-06-07 08:50:00|179280.1|179155.1|179383.3|179258.3|179494.5|179369.5|179261.6|179136.6|667
1717750500000|2024-06-07 08:55:00|179384.1|179259.1|179236.3|179111.3|179384.8|179259.8|179221.2|179096.2|591
1717750800000|2024-06-07 09:00:00|179236.7|179111.7|178982.2|178857.2|179241.2|179116.2|178896.6|178771.6|846
1717751100000|2024-06-07 09:05:00|178982.7|178857.7|179026.3|178901.3|179108.3|178983.3|178751.3|178626.3|815
1717751400000|2024-06-07 09:10:00|179026|178901|178862.2|178737.2|179103|178978|178852.4|178727.4|666
1717751700000|2024-06-07 09:15:00|178862.9|178737.9|178916.6|178791.6|178928.7|178803.7|178848.1|178723.1|556
1717752000000|2024-06-07 09:20:00|178916.5|178791.5|178959.5|178834.5|179046.6|178921.6|178882.7|178757.7|611
1717752300000|2024-06-07 09:25:00|178960.9|178835.9|178938.7|178813.7|179103.2|178978.2|178920.6|178795.6|727
1717752600000|2024-06-07 09:30:00|178940.1|178815.1|178780|178655|178979.3|178854.3|178657|178532|498
1717752900000|2024-06-07 09:35:00|178788.5|178663.5|178696|178571|178800.1|178675.1|178664.1|178539.1|682
1717753200000|2024-06-07 09:40:00|178699.3|178574.3|178744.6|178619.6|178848|178723|178696.8|178571.8|691
1717753500000|2024-06-07 09:45:00|178741.5|178616.5|178836.5|178711.5|178886.6|178761.6|178735.6|178610.6|724
1717753800000|2024-06-07 09:50:00|178837.1|178712.1|178729|178604|178886.6|178761.6|178729|178604|568
1717754100000|2024-06-07 09:55:00|178725.9|178600.9|178670.7|178545.7|178727.3|178602.3|178611|178486|788
1717754400000|2024-06-07 10:00:00|178673.6|178548.6|178704.4|178579.4|178710.8|178585.8|178469.8|178344.8|776
1717754700000|2024-06-07 10:05:00|178704.1|178579.1|178629.4|178504.4|178754.5|178629.5|178556.3|178431.3|794
1717755000000|2024-06-07 10:10:00|178629.8|178504.8|178251.8|178126.8|178647.6|178522.6|178227|178102|672
1717755300000|2024-06-07 10:15:00|178250.8|178125.8|178285.6|178160.6|178327.9|178202.9|178145.7|178020.7|729
1717755600000|2024-06-07 10:20:00|178285.1|178160.1|178427.7|178302.7|178435.3|178310.3|178272.3|178147.3|456
1717755900000|2024-06-07 10:25:00|178427.4|178302.4|178375.2|178250.2|178429.3|178304.3|178362.2|178237.2|365
1717756200000|2024-06-07 10:30:00|178376.3|178251.3|178284|178159|178426|178301|178280.1|178155.1|458
1717756500000|2024-06-07 10:35:00|178275.8|178150.8|178288.1|178163.1|178345.6|178220.6|178270.2|178145.2|403
1717756800000|2024-06-07 10:40:00|178288.2|178163.2|178432.4|178307.4|178437.4|178312.4|178257|178132|451
1717757100000|2024-06-07 10:45:00|178427|178302|178668.2|178543.2|178682.5|178557.5|178419.2|178294.2|826
1717757400000|2024-06-07 10:50:00|178670.5|178545.5|178481.9|178356.9|178729|178604|178456|178323.3|650
1717757700000|2024-06-07 10:55:00|178481.7|178356.7|178393.8|178268.8|178523|178387.1|178373.9|178248.9|566
1717758000000|2024-06-07 11:00:00|178401|178276|178654.1|178529.1|178666.4|178541.4|178378.6|178253.6|613
1717758300000|2024-06-07 11:05:00|178653.9|178528.9|178557.8|178432.8|178737.6|178612.6|178528.9|178403.9|708
1717758600000|2024-06-07 11:10:00|178561.5|178436.5|178496.9|178371.9|178565.3|178440.3|178371.6|178246.6|633
1717758900000|2024-06-07 11:15:00|178502.1|178377.1|178591|178466|178599.4|178474.4|178493.2|178368.2|707
1717759200000|2024-06-07 11:20:00|178585.1|178460.1|178814.7|178689.7|178857.4|178732.4|178476.1|178351.1|678
1717759500000|2024-06-07 11:25:00|178814.4|178689.4|178876.8|178751.8|178933.7|178808.7|178728.1|178603.1|639
1717759800000|2024-06-07 11:30:00|178879.7|178754.7|178861.2|178736.2|178917.7|178792.7|178847.8|178722.8|528
1717760100000|2024-06-07 11:35:00|178900.3|178775.3|178777.7|178652.7|178923.3|178798.3|178738.3|178613.3|559
1717760400000|2024-06-07 11:40:00|178778.7|178653.7|178590.7|178465.7|178780.6|178655.6|178585.8|178460.8|569
1717760700000|2024-06-07 11:45:00|178590.2|178465.2|178584.3|178459.3|178736.4|178611.4|178511.6|178386.6|811
1717761000000|2024-06-07 11:50:00|178585.2|178460.2|178775.5|178650.5|178861.8|178736.8|178578.2|178453.2|637
1717761300000|2024-06-07 11:55:00|178775.1|178650.1|179126.9|178933.2|179126.9|178956.8|178638.2|178513.2|632
1717761600000|2024-06-07 12:00:00|179075.7|178950.7|179292.8|179167.8|179344.1|179219.1|179027.5|178888.7|896
1717761900000|2024-06-07 12:05:00|179293.9|179168.9|178946.9|178821.9|179297|179172|178781.3|178656.3|893
1717762200000|2024-06-07 12:10:00|178947.6|178822.6|179217.6|179092.6|179406.3|179281.3|178944.4|178819.4|774
1717762500000|2024-06-07 12:15:00|179219.1|179094.1|179300.1|179175.1|179422.1|179297.1|179136.5|179011.5|843
1717762800000|2024-06-07 12:20:00|179370.4|179245.4|179218.5|179093.5|179406|179281|179156.2|179031.2|912
1717763100000|2024-06-07 12:25:00|179222|179097|179323.9|179013.9|179603.5|179411.2|179122.9|178946.1|740
1717763400000|2024-06-07 12:30:00|179325.5|179015.5|179890.1|179765.1|180424.5|180299.5|179279.4|178969.4|1099
1717763700000|2024-06-07 12:35:00|179888.4|179763.4|179334.9|179209.9|180092.5|179967.5|179327.1|179202.1|1135
1717764000000|2024-06-07 12:40:00|179335.5|179210.5|179710|179585|179737.9|179612.9|179318.4|179193.4|1087
1717764300000|2024-06-07 12:45:00|179712.9|179587.9|179447.3|179322.3|180015.5|179890.5|179426.6|179301.6|1076
1717764600000|2024-06-07 12:50:00|179450.4|179325.4|179714.4|179589.4|179720.6|179595.6|179188|179063|1109
1717764900000|2024-06-07 12:55:00|179723.7|179598.7|179510.5|179385.5|179788.3|179663.3|179213.7|179088.7|1037
1717765200000|2024-06-07 13:00:00|179513.3|179388.3|179559.7|179434.7|179754.6|179629.6|179386.7|179261.7|1093
1717765500000|2024-06-07 13:05:00|179554.7|179429.7|179187.5|179062.5|179579.2|179454.2|179181.2|179056.2|1034
1717765800000|2024-06-07 13:10:00|179187.6|179062.6|179004.3|178879.3|179268.6|179143.6|178909.1|178784.1|998
1717766100000|2024-06-07 13:15:00|179002.9|178877.9|178473.1|178348.1|179027.1|178902.1|178441.5|178316.5|1025
1717766400000|2024-06-07 13:20:00|178473.6|178348.6|178638|178513|178882|178757|178472.4|178347.4|1051
1717766700000|2024-06-07 13:25:00|178640.4|178515.4|178699.6|178574.6|178804.9|178679.9|178487.4|178362.4|1072
1717767000000|2024-06-07 13:30:00|178700.8|178575.8|178781.9|178656.9|178969.2|178844.2|178700.8|178575.8|1072
1717767300000|2024-06-07 13:35:00|178782.6|178657.6|178819|178694|178875.7|178750.7|178622.2|178497.2|1038
1717767600000|2024-06-07 13:40:00|178832.8|178707.8|178714.7|178589.7|178880.4|178755.4|178541|178416|1034
1717767900000|2024-06-07 13:45:00|178714.6|178589.6|179587.1|179462.1|179636|179511|178661|178536|1006
1717768200000|2024-06-07 13:50:00|179584.5|179459.5|179872.6|179747.6|180163.3|180038.3|179467.1|179342.1|1098
1717768500000|2024-06-07 13:55:00|179874.7|179749.7|179821.1|179696.1|180003.7|179878.7|179397.9|179272.9|1038
1717768800000|2024-06-07 14:00:00|179820.8|179695.8|179749.3|179624.3|180139.8|180014.8|179674.4|179549.4|1064
1717769100000|2024-06-07 14:05:00|179735.4|179610.4|179971|179846|180014|179889|179660.8|179535.8|1051
1717769400000|2024-06-07 14:10:00|179976.6|179851.6|180634.2|180509.2|180703|180578|179970.9|179845.9|1053
1717769700000|2024-06-07 14:15:00|180634.7|180509.7|180360.2|180235.2|181526.4|181401.4|180326.5|180201.5|1030
1717770000000|2024-06-07 14:20:00|180377.3|180252.3|180572.6|180447.6|180823.4|180698.4|180285.4|180160.4|850
1717770300000|2024-06-07 14:25:00|180572.2|180447.2|180419.5|180294.5|180912.2|180787.2|180419.5|180294.5|835
1717770600000|2024-06-07 14:30:00|180405.8|180280.8|181233.3|181108.3|181271.5|181146.5|180396.1|180271.1|982
1717770900000|2024-06-07 14:35:00|181233.2|181108.2|180986.3|180861.3|181571.9|181446.9|180986.3|180861.3|977
1717771200000|2024-06-07 14:40:00|180994.3|180869.3|181873|181748|181882.2|181757.2|180836.9|180711.9|980
1717771500000|2024-06-07 14:45:00|181838.2|181713.2|182526.8|182401.8|182926.9|182801.9|181623.5|181498.5|1062
1717771800000|2024-06-07 14:50:00|182537.6|182407.8|182910.4|182785.4|183140.1|183015.1|182491|182366|960
1717772100000|2024-06-07 14:55:00|182912.1|182787.1|183125.9|183000.9|184036.7|183911.7|182903.4|182778.4|970
1717772400000|2024-06-07 15:00:00|183129.3|183004.3|183113.2|182988.2|183695.8|183570.8|182890.2|182765.2|960
1717772700000|2024-06-07 15:05:00|183114.3|182989.3|182999.2|182874.2|183378.6|183252.1|182918.7|182793.7|845
1717773000000|2024-06-07 15:10:00|183004.6|182879.6|182827.6|182702.6|183507.1|183382.1|182815.5|182690.5|832
1717773300000|2024-06-07 15:15:00|182826.3|182701.3|182702.5|182577.5|182845.9|182720.9|182554.5|182429.5|698
1717773600000|2024-06-07 15:20:00|182692.5|182567.5|183220.3|183095.3|183485.8|183335.5|182567.1|182442.1|811
1717773900000|2024-06-07 15:25:00|183221.4|183096.4|183113.3|182988.3|183451.9|183326.9|183081.5|182956.5|715
1717774200000|2024-06-07 15:30:00|183112.2|182987.2|182914.2|182789.2|183299.6|183174.6|182772.7|182647.7|835
1717774500000|2024-06-07 15:35:00|182912.1|182787.1|182613.7|182488.7|182913|182788|182390.9|182265.9|800
1717774800000|2024-06-07 15:40:00|182608|182483|182833.4|182707.1|182856.6|182731.6|182531.4|182406.4|874
1717775100000|2024-06-07 15:45:00|182817.2|182692.2|182515.1|182390.1|182918.2|182793.2|182492|182367|744
1717775400000|2024-06-07 15:50:00|182518.8|182393.8|182410.2|182285.2|182585.9|182460.9|182376.1|182251.1|589
1717775700000|2024-06-07 15:55:00|182412.6|182287.6|182781.4|182656.4|182878.7|182753.7|182404|182279|820
1717776000000|2024-06-07 16:00:00|182779.4|182654.4|182954.2|182829.2|183049.8|182924.8|182743|182618|921
1717776300000|2024-06-07 16:05:00|182954.8|182829.8|183250.1|183125.1|183332.8|183207.8|182951|182826|853
1717776600000|2024-06-07 16:10:00|183244.7|183119.7|183262.2|183137.2|183313.8|183188.8|183060.9|182935.9|739
1717776900000|2024-06-07 16:15:00|183261.6|183136.6|183321.9|183196.9|183337.2|183212.2|183039.5|182914.5|820
1717777200000|2024-06-07 16:20:00|183321.2|183196.2|183168.9|183043.9|183777|183652|183167.3|183042.3|902
1717777500000|2024-06-07 16:25:00|183168.7|183043.7|183191|183066|183588|183463|183129.8|183004.8|821
1717777800000|2024-06-07 16:30:00|183189.8|183064.8|182847.9|182722.9|183190.5|183065.5|182776.6|182651.6|831
1717778100000|2024-06-07 16:35:00|182841.1|182716.1|183192.9|183067.9|183230.4|183105.4|182734.7|182609.7|870
1717778400000|2024-06-07 16:40:00|183193.2|183068.2|183139.5|183014.5|183392.9|183267.9|183126.3|183001.3|826
1717778700000|2024-06-07 16:45:00|183144.1|183019.1|183248.3|183123.3|183498|183373|183114.2|182989.2|880
1717779000000|2024-06-07 16:50:00|183247.9|183122.9|183301.1|183176.1|183435.5|183310.5|183155.9|183030.9|783
1717779300000|2024-06-07 16:55:00|183299.8|183174.8|183478.8|183353.8|183786.1|183661.1|183289.3|183164.3|730
1717779600000|2024-06-07 17:00:00|183472.2|183347.2|183413.5|183288.5|183709.8|183584.8|183275.5|183150.5|857
1717779900000|2024-06-07 17:05:00|183414.1|183289.1|183257.3|183132.3|183414.1|183289.1|183184.7|183059.7|715
1717780200000|2024-06-07 17:10:00|183258.2|183133.2|183303|183178|183441.9|183316.9|183231.5|183106.5|700
1717780500000|2024-06-07 17:15:00|183304.4|183179.4|183174.1|183049.1|183435.4|183310.4|183128.8|183003.8|769
1717780800000|2024-06-07 17:20:00|183187.1|183062.1|183279.3|183154.3|183438.5|183313.5|183094|182969|831
1717781100000|2024-06-07 17:25:00|183278.5|183153.5|183229.5|183104.5|183396.8|183271.8|183168.8|183043.8|846
1717781400000|2024-06-07 17:30:00|183222|183097|183047.9|182922.9|183283.9|183158.9|183000.2|182875.2|681
1717781700000|2024-06-07 17:35:00|183047.6|182922.6|182913.4|182788.4|183047.6|182922.6|182700.7|182575.7|816
1717782000000|2024-06-07 17:40:00|182913.6|182788.6|183023.8|182898.8|183105.7|182980.7|182911.3|182786.3|673
1717782300000|2024-06-07 17:45:00|183023.3|182898.3|183109.2|182984.2|183357.5|183232.5|183012.1|182887.1|747
1717782600000|2024-06-07 17:50:00|183108.9|182983.9|183356.5|183231.5|183360.1|183235.1|183024.5|182899.5|667
1717782900000|2024-06-07 17:55:00|183354.7|183229.7|183033.7|182908.7|183369.1|183244.1|182978.3|182853.3|654
1717783200000|2024-06-07 18:00:00|183032.7|182907.7|183255.1|183130.1|183391.7|183266.7|183032.7|182907.7|928
1717783500000|2024-06-07 18:05:00|183245.7|183120.7|183474.3|183349.3|183523.9|183398.9|183245.7|183120.7|772
1717783800000|2024-06-07 18:10:00|183478.9|183353.9|183497.1|183372.1|183643.9|183518.9|183422.6|183297.6|756
1717784100000|2024-06-07 18:15:00|183494.3|183369.3|183281.1|183156.1|183612.1|183487.1|183262.1|183137.1|683
1717784400000|2024-06-07 18:20:00|183281.6|183156.6|183469.7|183344.7|183557.3|183432.3|183007.9|182882.9|869
1717784700000|2024-06-07 18:25:00|183465.6|183340.6|183464.5|183339.5|183476.8|183351.8|183219.9|183094.9|884
1717785000000|2024-06-07 18:30:00|183460.4|183335.4|183630.3|183505.3|183648.2|183523.2|183325.9|183200.9|759
1717785300000|2024-06-07 18:35:00|183641.6|183516.6|183596.3|183471.3|183726.9|183601.9|183480.2|183355.2|834
1717785600000|2024-06-07 18:40:00|183603.4|183478.4|183506|183381|183638.7|183513.7|183425.9|183300.9|709
1717785900000|2024-06-07 18:45:00|183507.8|183382.8|183732.5|183607.5|183749.4|183624.4|183498.6|183373.6|622
1717786200000|2024-06-07 18:50:00|183733|183608|183559.3|183434.3|183947.2|183822.2|183351.6|183226.6|830
1717786500000|2024-06-07 18:55:00|183561.1|183436.1|184199.1|184074.1|184235.2|184110.2|183547.9|183422.9|795
1717786800000|2024-06-07 19:00:00|184201.4|184076.4|184038.9|183913.9|184203.5|184078.5|183898.1|183773.1|678
1717787100000|2024-06-07 19:05:00|184038.7|183913.7|184242.5|184117.5|184248.6|184123.6|184016.5|183891.5|731
1717787400000|2024-06-07 19:10:00|184242|184117|184524.7|184399.7|184645.2|184520.2|184218.2|184093.2|834
1717787700000|2024-06-07 19:15:00|184452.5|184327.5|184530.1|184405.1|184584.4|184459.4|184071.5|183946.5|887
1717788000000|2024-06-07 19:20:00|184530.8|184405.8|184379.4|184254.4|184545.3|184420.3|184329.4|184204.4|759
1717788300000|2024-06-07 19:25:00|184379.7|184254.7|184390.6|184265.6|184424.5|184299.5|184258.4|184133.4|781
1717788600000|2024-06-07 19:30:00|184391|184266|184203.4|184078.4|184468.2|184343.2|184141.9|184016.9|769
1717788900000|2024-06-07 19:35:00|184203.7|184078.7|183982.9|183857.9|184235.8|184110.8|183967.7|183842.7|759
1717789200000|2024-06-07 19:40:00|183985.2|183860.2|184072.6|183947.6|184153.7|184028.7|183959.4|183834.4|753
1717789500000|2024-06-07 19:45:00|184074.8|183949.8|183980.9|183855.9|184089.1|183964.1|183902.9|183777.9|855
1717789800000|2024-06-07 19:50:00|184006.2|183881.2|183845.6|183720.6|184026.6|183901.6|183826.8|183701.8|896
1717790100000|2024-06-07 19:55:00|183844.1|183719.1|183749.2|183624.2|183868.5|183743.5|183570.7|183445.7|868
1717790400000|2024-06-07 20:00:00|183746.8|183621.8|183485.8|183350.6|183761.9|183636.9|183482.1|183347.6|205
1717790700000|2024-06-07 20:05:00|183485.3|183350.5|183501.9|183376.9|183595.2|183470.2|183467.4|183341.3|127
1717791000000|2024-06-07 20:10:00|183502.9|183377.9|183754.6|183621.6|183785.8|183653|183484.6|183359.6|148
1717791300000|2024-06-07 20:15:00|183782.7|183600.2|183548.5|183423.5|183782.7|183624.3|183520.2|183382.9|125
1717791600000|2024-06-07 20:20:00|183548|183423|183522.5|183397.5|183597.3|183472.3|183487.2|183362.2|138
1717791900000|2024-06-07 20:25:00|183520.8|183395.8|183370.7|183220.7|183608.9|183468.8|183276.3|183151.3|160
1717792200000|2024-06-07 20:30:00|183370.5|183221.2|183433.9|183308.9|183559.3|183434.3|183349.6|183221.2|184
1717792500000|2024-06-07 20:35:00|183444.6|183319.6|183678.9|183553.9|183709.3|183584.3|183444.6|183319.6|104
1717792800000|2024-06-07 20:40:00|183684|183559|184114.6|183989.6|184122.9|183997.9|183565.9|183411.6|154
1717793100000|2024-06-07 20:45:00|184115|183990|183965.2|183840.2|184189.3|184021.2|183821.9|183638.9|246
1717793400000|2024-06-07 20:50:00|183966.5|183841.5|184237.5|183927.5|184283.5|184134.5|183946.2|183699.9|219
1717793700000|2024-06-07 20:55:00|184237.8|183927.8|184220.8|183910.8|184426.3|184116.3|184200.1|183890.1|259
1717963200000|2024-06-09 20:00:00|184068.4|183718.4|184068.4|183718.4|184068.4|183718.4|184068.4|183718.4|1
1717966200000|2024-06-09 20:50:00|184048.4|183738.4|184048.4|183738.4|184048.4|183738.4|184048.4|183738.4|1
1717966800000|2024-06-09 21:00:00|184408.5|184098.5|184130|183820|184408.5|184098.5|184130|183820|11
1717967400000|2024-06-09 21:10:00|183985.6|183675.6|183971.3|183661.3|184138.2|183828.2|183971.3|183661.3|23
1717970400000|2024-06-09 22:00:00|184447.9|184137.9|184015.2|183705.2|184447.9|184137.9|184008|183698|223
1717970700000|2024-06-09 22:05:00|183988.5|183736.9|183728.7|183424.6|184022.1|183764.6|183672.3|183390.2|189
1717971000000|2024-06-09 22:10:00|183729.5|183425.4|183032.1|182722.1|183732.8|183425.4|183011.8|182701.8|250
1717971300000|2024-06-09 22:15:00|183032|182722|183338.7|183028.7|183481.2|183216.6|182366.2|182056.5|332
1717971600000|2024-06-09 22:20:00|183338.8|183028.8|183093.9|182827|183350.5|183120.7|183056.2|182822.9|110
1717971900000|2024-06-09 22:25:00|183090.9|182827.2|182883.3|182665.6|183120.1|182845.7|182873.7|182584.7|169
1717972200000|2024-06-09 22:30:00|182882.9|182670.6|183235.8|182925.8|183270.5|182982.5|182870.2|182645.7|200
1717972500000|2024-06-09 22:35:00|183236|182926|183156.5|182854|183271.9|182997|183078.2|182784.1|150
1717972800000|2024-06-09 22:40:00|183156.4|182855|183146|182862.4|183158.3|182871.1|182993|182690.2|205
1717973100000|2024-06-09 22:45:00|183149.3|182863.8|183125.2|182872.5|183155.4|182928|183092.9|182797.4|133
1717973400000|2024-06-09 22:50:00|183142.5|182873|183141.3|182889.9|183152.4|182987|183096.2|182856|155
1717973700000|2024-06-09 22:55:00|183125.5|182904.2|183002.7|182692.7|183152.2|182974|182966|182666.9|160
1717974000000|2024-06-09 23:00:00|183005.1|182695.1|182858.9|182623.6|183122.4|182861.3|182857.7|182623.4|166
1717974300000|2024-06-09 23:05:00|182858.7|182622.9|182875.8|182620.8|183025.9|182742.3|182829.9|182601.6|174
1717974600000|2024-06-09 23:10:00|182876.5|182620.1|182636.4|182388|182903.2|182697|182624.3|182333.8|226
1717974900000|2024-06-09 23:15:00|182637.6|182388.1|182631.4|182321.4|182711.5|182430.6|182543.3|182236.7|231
1717975200000|2024-06-09 23:20:00|182631.3|182321.3|182718.6|182471.7|182863.5|182621.9|182491.1|182229.5|252
1717975500000|2024-06-09 23:25:00|182719|182471.9|182911|182664.1|182912|182680.1|182683.5|182424.9|246
1717975800000|2024-06-09 23:30:00|182908.5|182663.9|183131|182904.5|183138.2|182930.4|182890.4|182660.8|236
1717976100000|2024-06-09 23:35:00|183128.6|182908.2|183138.8|182940.9|183141.4|182968.6|183035.8|182807.4|146
1717976400000|2024-06-09 23:40:00|183139.1|182941.1|183099.9|182899.7|183139.2|182954.4|183042.8|182804.8|156
1717976700000|2024-06-09 23:45:00|183097.1|182860.3|183018.9|182891.1|183097.1|182910.1|183017.6|182842.7|116
1717977000000|2024-06-09 23:50:00|183019.3|182893.9|182991|182866|183023.4|182898.4|182929.4|182787.1|167
1717977300000|2024-06-09 23:55:00|183011.2|182878.2|183466.6|183291.3|183544.5|183404.2|183006.3|182830.3|281
1717977600000|2024-06-10 00:00:00|183462|183286.8|182954.9|182803.7|183493.1|183364.4|182951.5|182801|376
1717977900000|2024-06-10 00:05:00|182954.7|182803.5|183321.6|183196.6|183367|183231.8|182901.2|182757|366
1717978200000|2024-06-10 00:10:00|183321.4|183196.4|183423.9|183298.9|183425.9|183300.9|183292.2|183163.8|326
1717978500000|2024-06-10 00:15:00|183424.2|183299.2|183697.2|183572.2|183760.2|183635.2|183388.5|183263.5|393
1717978800000|2024-06-10 00:20:00|183697.7|183572.7|183718.5|183593.5|183816.7|183689.5|183678.4|183553.4|272
1717979100000|2024-06-10 00:25:00|183717.1|183592.1|183878.6|183753.6|183896|183771|183717.1|183592.1|280
1717979400000|2024-06-10 00:30:00|183880.9|183755.9|183892.4|183767.4|183945.8|183820.8|183810|183685|244
1717979700000|2024-06-10 00:35:00|183892.8|183767.8|183889.5|183764.5|183962.5|183837.5|183721.4|183596.4|274
1717980000000|2024-06-10 00:40:00|183895.8|183770.8|183651.6|183526.6|183909.5|183784.5|183649.1|183524.1|223
1717980300000|2024-06-10 00:45:00|183666.6|183541.6|183846.9|183721.9|183862.7|183733.3|183666.6|183541.6|211
1717980600000|2024-06-10 00:50:00|183846.3|183721.3|183901.5|183776.5|183907.9|183782.9|183828.6|183703.6|216
1717980900000|2024-06-10 00:55:00|183901.9|183776.9|183942.8|183817.8|183962.5|183837.5|183868.1|183743.1|253
1717981200000|2024-06-10 01:00:00|183941.5|183816.5|183954.9|183829.9|183964.5|183839.5|183839.2|183714.2|268
1717981500000|2024-06-10 01:05:00|183955.1|183830.1|183775.6|183650.6|184022.1|183897.1|183699.6|183572.1|368
1717981800000|2024-06-10 01:10:00|183777.8|183652.8|183790.5|183655.1|183906.1|183772.4|183616.5|183491.5|313
1717982100000|2024-06-10 01:15:00|183790.1|183654.6|183768.1|183643.1|183790.1|183654.6|183724.2|183599.2|185
1717982400000|2024-06-10 01:20:00|183769.2|183644.2|183994.4|183869.4|184030.5|183905.5|183767.6|183642.6|169
1717982700000|2024-06-10 01:25:00|183995|183870|183983.2|183858.2|184009.6|183884.6|183980.8|183855.8|258
1717983000000|2024-06-10 01:30:00|183984|183859|183990.3|183865.3|183998.2|183873.2|183868.5|183743.5|249
1717983300000|2024-06-10 01:35:00|183989.6|183864.6|184000.9|183875.9|184026|183901|183989.3|183864.3|166
1717983600000|2024-06-10 01:40:00|184001.5|183876.5|184027.1|183902.1|184037.4|183912.4|183996.9|183871.9|165
1717983900000|2024-06-10 01:45:00|184026.1|183901.1|184329.8|184204.8|184340.4|184215.4|183993.7|183868.7|183
1717984200000|2024-06-10 01:50:00|184330.4|184205.4|184183|184058|184331.3|184206.3|184176.8|184051.8|258
1717984500000|2024-06-10 01:55:00|184190.7|184065.7|184190.3|184065.3|184196.6|184071.6|183984.5|183859.5|292
1717984800000|2024-06-10 02:00:00|184189.9|184064.9|184468.5|184343.5|184487|184362|184187.2|184062.2|218
1717985100000|2024-06-10 02:05:00|184469.5|184344.5|184516.7|184391.7|184526.9|184401.9|184462|184333.6|135
1717985400000|2024-06-10 02:10:00|184515.8|184390.8|184514.2|184389.2|184690.6|184565.6|184464.4|184339.4|278
1717985700000|2024-06-10 02:15:00|184514.3|184389.3|184277.4|184152.4|184532.3|184401|184252.2|184127.2|249
1717986000000|2024-06-10 02:20:00|184281|184156|184221.6|184096.6|184281|184156|184155.9|184030.9|208
1717986300000|2024-06-10 02:25:00|184225.8|184100.8|184246.1|184121.1|184251.2|184126.2|184218.6|184093.6|106
1717986600000|2024-06-10 02:30:00|184247.9|184122.9|184362.6|184237.6|184367.3|184242.3|184245.7|184120.7|189
1717986900000|2024-06-10 02:35:00|184366.5|184241.5|184359.7|184234.7|184374.6|184249.6|184356.7|184231.7|125
1717987200000|2024-06-10 02:40:00|184358.7|184233.7|184423.5|184298.5|184423.5|184298.5|184354.2|184229.2|102
1717987500000|2024-06-10 02:45:00|184423.3|184298.3|184389.3|184264.3|184464.7|184338.8|184385.7|184260.7|147
1717987800000|2024-06-10 02:50:00|184389.7|184264.7|184440.2|184315.2|184445.4|184320.4|184341.4|184216.4|210
1717988100000|2024-06-10 02:55:00|184440.4|184315.4|184344|184219|184440.4|184315.4|184336.3|184211.3|180
1717988400000|2024-06-10 03:00:00|184342.2|184217.2|184182|184053.4|184396.7|184271.7|184168.9|184043.9|351
1717988700000|2024-06-10 03:05:00|184181.2|184050.6|184122.1|183997.1|184184|184053.8|184119.5|183990|214
1717989000000|2024-06-10 03:10:00|184121.9|183996.9|183662.9|183524|184125.2|184000.2|183662.9|183524|213
1717989300000|2024-06-10 03:15:00|183662.8|183524.1|183779.6|183630.8|183817.1|183676.4|183638.7|183508.6|188
1717989600000|2024-06-10 03:20:00|183778.8|183630.4|183720.2|183589.2|183778.8|183630.4|183624.9|183499.9|157
1717989900000|2024-06-10 03:25:00|183720.3|183588.5|183766.9|183641.9|183768|183642.2|183719.1|183587.7|137
1717990200000|2024-06-10 03:30:00|183760.7|183635.7|184103.2|183978.2|184127.6|183978.5|183760.7|183635.7|228
1717990500000|2024-06-10 03:35:00|184104|183979|184213.4|184088.4|184270.7|184145.7|184104|183979|149
1717990800000|2024-06-10 03:40:00|184213|184088|183726|183599|184214.3|184089.3|183725.1|183599|174
1717991100000|2024-06-10 03:45:00|183725.5|183598.3|183932.8|183798.9|183938|183813|183687.2|183562.2|251
1717991400000|2024-06-10 03:50:00|183931.8|183798.2|183902.7|183776.8|183963.8|183830.7|183819|183694|174
1717991700000|2024-06-10 03:55:00|183902.3|183777.1|183904.5|183779.5|183942.6|183812.4|183885.1|183758.3|193
1717992000000|2024-06-10 04:00:00|183904.1|183779.1|183861.7|183736.7|183953.2|183827.4|183855.3|183730.3|210
1717992300000|2024-06-10 04:05:00|183861.1|183736.1|183839|183714|183880.5|183755.5|183773.3|183648.3|194
1717992600000|2024-06-10 04:10:00|183830.8|183705.8|183865.2|183740.2|183891.9|183766.9|183830.6|183705.6|152
1717992900000|2024-06-10 04:15:00|183865.3|183740.3|183866.4|183741.4|183902.9|183777.9|183859.2|183734.2|171
1717993200000|2024-06-10 04:20:00|183868.5|183743.5|183683.5|183558.5|183900.2|183775.2|183681.3|183556.3|144
1717993500000|2024-06-10 04:25:00|183683|183558|183684.9|183559.9|183691.3|183566.3|183587.5|183462.5|141
1717993800000|2024-06-10 04:30:00|183682.8|183557.8|183691|183566|183691.8|183566.8|183598.5|183473.5|184
1717994100000|2024-06-10 04:35:00|183677.9|183552.9|183687|183562|183707.4|183582.4|183625.4|183498.3|133
1717994400000|2024-06-10 04:40:00|183688.4|183563.4|183673.9|183548.9|183698.6|183573.6|183624.7|183499.7|150
1717994700000|2024-06-10 04:45:00|183674.5|183549.5|183660.9|183535.9|183681.8|183556.8|183655.3|183530.3|142
1717995000000|2024-06-10 04:50:00|183661.5|183536.5|183649.8|183524.8|183663.2|183538.2|183630.6|183505.6|121
1717995300000|2024-06-10 04:55:00|183650|183525|183617.5|183492.5|183652.8|183527.8|183616.7|183491.7|80
1717995600000|2024-06-10 05:00:00|183617.1|183492.1|183616.4|183491.4|183651.9|183526.9|183580.5|183455.5|632
1717995900000|2024-06-10 05:05:00|183616.7|183491.7|183637.1|183512.1|183653.1|183528.1|183610.2|183485.2|112
1717996200000|2024-06-10 05:10:00|183636.7|183511.7|183633.9|183508.9|183693.8|183568.8|183633.4|183498.3|92
1717996500000|2024-06-10 05:15:00|183633.4|183508.4|183639.6|183514.6|183659.3|183534.3|183627.4|183502.4|127
1717996800000|2024-06-10 05:20:00|183641.1|183516.1|183588.4|183463.4|183651.6|183526.6|183574|183449|150
1717997100000|2024-06-10 05:25:00|183590.1|183465.1|183594.9|183469.9|183600.7|183475.7|183584.1|183459.1|168
1717997400000|2024-06-10 05:30:00|183593.3|183468.3|183585.2|183460.2|183605.7|183480.7|183572|183447|610
1717997700000|2024-06-10 05:35:00|183584.9|183459.9|183610.7|183485.7|183628.4|183503.4|183573.1|183448.1|346
1717998000000|2024-06-10 05:40:00|183612.9|183487.9|183587.7|183462.7|183655.2|183530.2|183578.3|183453.3|256
1717998300000|2024-06-10 05:45:00|183583.5|183458.5|183578.6|183453.6|183603.1|183478.1|183570.2|183445.2|125
1717998600000|2024-06-10 05:50:00|183578.2|183453.2|183564.7|183439.7|183578.5|183453.5|183489.1|183364.1|164
1717998900000|2024-06-10 05:55:00|183565.5|183440.5|183561.4|183436.4|183565.5|183440.5|183527.9|183402.9|248
1717999200000|2024-06-10 06:00:00|183550.7|183425.7|183526.9|183401.9|183595.2|183470.2|183431.3|183306.3|687
1717999500000|2024-06-10 06:05:00|183524.8|183399.8|183399.5|183274.5|183554.3|183429.3|183395.6|183270.6|391
1717999800000|2024-06-10 06:10:00|183397.6|183272.6|183162.2|183037.2|183405.1|183280.1|183095.9|182970.9|519
1718000100000|2024-06-10 06:15:00|183159.9|183034.9|183166.2|183041.2|183260.2|183135.2|183109.5|182984.5|595
1718000400000|2024-06-10 06:20:00|183165.7|183040.7|183188.7|183063.7|183223.4|183098.4|183127.1|183002.1|572
1718000700000|2024-06-10 06:25:00|183187.8|183062.8|183199.6|183074.6|183231.2|183106.2|183101.5|182976.5|624
1718001000000|2024-06-10 06:30:00|183199.2|183074.2|183167.8|183042.8|183235.6|183110.6|183128.9|183003.9|534
1718001300000|2024-06-10 06:35:00|183170.7|183045.7|183171.6|183046.6|183193|183068|183099.6|182974.6|448
1718001600000|2024-06-10 06:40:00|183171.4|183046.4|182610.8|182485.8|183171.4|183046.4|182608.6|182483.6|755
1718001900000|2024-06-10 06:45:00|182614.4|182489.4|182732.1|182607.1|182792.1|182667.1|182587.1|182462.1|692
1718002200000|2024-06-10 06:50:00|182731.8|182606.8|182800.2|182675.2|182802|182677|182662.2|182537.2|621
1718002500000|2024-06-10 06:55:00|182789|182664|182974.8|182849.8|183033.6|182908.6|182745.9|182620.9|579
1718002800000|2024-06-10 07:00:00|182975.1|182850.1|183658.7|183533.7|183731.7|183606.7|182972.3|182847.3|837
1718003100000|2024-06-10 07:05:00|183702|183577|183867.8|183742.8|183939.4|183814.4|183696.1|183571.1|828
1718003400000|2024-06-10 07:10:00|183867.1|183742.1|183628.3|183503.3|183918.9|183793.9|183378.1|183253.1|737
1718003700000|2024-06-10 07:15:00|183628.7|183503.7|183872.1|183747.1|183924.7|183799.7|183628.7|183503.7|614
1718004000000|2024-06-10 07:20:00|183864.3|183739.3|184039.2|183914.2|184159.6|184034.6|183864|183739|747
1718004300000|2024-06-10 07:25:00|184039.4|183914.4|183547.3|183422.3|184177.7|184052.7|183521.8|183396.8|777
1718004600000|2024-06-10 07:30:00|183547|183422|183571.9|183446.9|183635.9|183510.9|183507.8|183382.8|794
1718004900000|2024-06-10 07:35:00|183569.8|183444.8|183529.5|183404.5|183704.3|183579.3|183513.9|183388.9|667
1718005200000|2024-06-10 07:40:00|183530.1|183405.1|183708|183583|183708|183583|183369.6|183244.6|598
1718005500000|2024-06-10 07:45:00|183708.7|183583.7|183761.4|183636.4|183780.5|183655.5|183508.1|183383.1|625
1718005800000|2024-06-10 07:50:00|183657.8|183532.8|183162.8|183037.8|183666.6|183541.6|183050.3|182925.3|664
1718006100000|2024-06-10 07:55:00|183155.6|183030.6|183463.1|183338.1|183504.1|183379.1|183088.7|182963.7|763
1718006400000|2024-06-10 08:00:00|183463.7|183338.7|183142.2|183017.2|183463.7|183338.7|183104.6|182979.6|753
1718006700000|2024-06-10 08:05:00|183142.1|183017.1|183485.1|183360.1|183685.2|183560.2|183136|183011|694
1718007000000|2024-06-10 08:10:00|183486.8|183361.8|183776.1|183651.1|183779|183654|183434.9|183309.9|795
1718007300000|2024-06-10 08:15:00|183774.5|183649.5|183537.6|183412.6|183934.6|183809.6|183537.6|183412.6|771
1718007600000|2024-06-10 08:20:00|183514.4|183389.4|183440.5|183315.5|183663.8|183538.8|183367.6|183242.6|609
1718007900000|2024-06-10 08:25:00|183450.8|183325.8|183490.1|183365.1|183535.3|183410.3|183382|183257|674
1718008200000|2024-06-10 08:30:00|183460|183335|183494.7|183369.7|183543.4|183418.4|183383.7|183258.7|564
1718008500000|2024-06-10 08:35:00|183479.4|183354.4|183854.7|183729.7|183861.8|183736.8|183478.9|183353.9|668
1718008800000|2024-06-10 08:40:00|183855.4|183730.4|183909.2|183784.2|183919.9|183794.9|183616.2|183491.2|696
1718009100000|2024-06-10 08:45:00|183909.7|183784.7|184048.9|183923.9|184089.2|183964.2|183804.8|183689.8|809
1718009400000|2024-06-10 08:50:00|184049.2|183924.2|184164.6|184039.6|184169.5|184044.5|184009.3|183884.3|785
1718009700000|2024-06-10 08:55:00|184165.2|184040.2|184248.9|184123.9|184318.2|184193.2|184161.4|184036.4|693
1718010000000|2024-06-10 09:00:00|184251.9|184126.9|184455.4|184330.4|184511.4|184386.4|184251.9|184126.9|818
1718010300000|2024-06-10 09:05:00|184458.5|184333.5|184210.2|184085.2|184495.2|184370.2|184196|184071|649
1718010600000|2024-06-10 09:10:00|184210.4|184085.4|184059.7|183934.7|184217.2|184092.2|183935.6|183810.6|607
1718010900000|2024-06-10 09:15:00|184063.9|183938.9|184325|184200|184472.7|184347.7|184008|183883|772
1718011200000|2024-06-10 09:20:00|184329.8|184204.8|184214.8|184089.8|184355.2|184230.2|184098.9|183973.9|661
1718011500000|2024-06-10 09:25:00|184208.7|184083.7|184758.3|184633.3|184808.3|184683.3|184208.7|184083.7|703
1718011800000|2024-06-10 09:30:00|184758.6|184633.6|184369.1|184244.1|184803.6|184678.6|184194.3|184069.3|841
1718012100000|2024-06-10 09:35:00|184365.6|184240.6|184378.3|184253.3|184423.1|184298.1|184337.7|184212.7|630
1718012400000|2024-06-10 09:40:00|184378.7|184253.7|184919.6|184794.6|184922.9|184797.9|184378.7|184253.7|752
1718012700000|2024-06-10 09:45:00|184928.9|184803.9|184748.3|184623.3|185102.5|184977.5|184737.4|184612.4|697
1718013000000|2024-06-10 09:50:00|184749.8|184624.8|184668|184543|184838|184713|184327.7|184202.7|768
1718013300000|2024-06-10 09:55:00|184668.9|184543.9|184529.4|184404.4|184683.7|184558.7|184332.8|184207.8|662
1718013600000|2024-06-10 10:00:00|184530.3|184405.3|184718.2|184593.2|184740.3|184615.3|184400|184275|706
1718013900000|2024-06-10 10:05:00|184718|184593|184632.4|184507.4|184815.2|184690.2|184621.7|184496.7|591
1718014200000|2024-06-10 10:10:00|184632.2|184507.2|184451.9|184326.9|184643.1|184518.1|184399.6|184274.6|550
1718014500000|2024-06-10 10:15:00|184449.7|184324.7|184622|184497|184635.1|184510.1|184380|184255|581
1718014800000|2024-06-10 10:20:00|184622.4|184497.4|184263.2|184138.2|184632.3|184507.3|184244|184119|554
1718015100000|2024-06-10 10:25:00|184265.4|184140.4|184478.7|184353.7|184480.9|184355.9|184200.6|184075.6|596
1718015400000|2024-06-10 10:30:00|184480.7|184355.7|184318.7|184193.7|184507.3|184382.3|184226.6|184101.6|591
1718015700000|2024-06-10 10:35:00|184317.9|184192.9|184229.5|184104.5|184320.8|184195.8|184084.5|183959.5|609
1718016000000|2024-06-10 10:40:00|184227.6|184102.6|184175.9|184050.9|184259.2|184134.2|184142.9|184017.9|485
1718016300000|2024-06-10 10:45:00|184169.8|184044.8|184072.8|183947.8|184172.7|184047.7|184054|183929|604
1718016600000|2024-06-10 10:50:00|184071.3|183946.3|184141.8|184016.8|184345.3|184220.3|184053.8|183928.8|692
1718016900000|2024-06-10 10:55:00|184140.2|184015.2|184592.8|184467.8|184593.2|184468.2|184092.9|183967.9|651
1718017200000|2024-06-10 11:00:00|184590|184465|184569.3|184444.3|184654.7|184529.7|184458.6|184333.6|704
1718017500000|2024-06-10 11:05:00|184572.7|184447.7|184387.5|184262.5|184625.3|184500.3|184344.5|184219.5|625
1718017800000|2024-06-10 11:10:00|184387.9|184262.9|184374.5|184249.5|184508.8|184383.8|184357.5|184232.5|606
1718018100000|2024-06-10 11:15:00|184369.9|184244.9|184176.2|184051.2|184381|184256|184110.2|183985.2|527
1718018400000|2024-06-10 11:20:00|184176.4|184051.4|184090|183965|184249|184124|184085.8|183960.8|567
1718018700000|2024-06-10 11:25:00|184090.1|183965.1|184244.5|184119.5|184268|184143|184089.5|183964.5|507
1718019000000|2024-06-10 11:30:00|184241.2|184116.2|184366.1|184241.1|184428.6|184303.6|184188.2|184063.2|599
1718019300000|2024-06-10 11:35:00|184366.3|184241.3|184528.5|184403.5|184542.7|184417.7|184346.7|184221.7|539
1718019600000|2024-06-10 11:40:00|184528.4|184403.4|184513.3|184388.3|184735.3|184610.3|184497.2|184372.2|606
1718019900000|2024-06-10 11:45:00|184504|184379|184382.5|184257.5|184541.7|184416.7|184288.6|184163.6|592
1718020200000|2024-06-10 11:50:00|184382.7|184257.7|184370.3|184245.3|184383.9|184258.9|184280|184155|580
1718020500000|2024-06-10 11:55:00|184370.7|184245.7|184834.9|184709.9|184884.4|184759.4|184370.1|184245.1|699
1718020800000|2024-06-10 12:00:00|184835|184710|184229.9|184104.9|184835|184710|184203.4|184078.4|768
1718021100000|2024-06-10 12:05:00|184222.6|184097.6|183709.5|183584.5|184226.4|184101.4|183660.2|183535.2|840
1718021400000|2024-06-10 12:10:00|183709.1|183584.1|183869.8|183744.8|183874.3|183749.3|183509.3|183384.3|736
1718021700000|2024-06-10 12:15:00|183868.7|183743.7|183819.6|183694.6|183955.6|183830.6|183750.9|183625.9|732
1718022000000|2024-06-10 12:20:00|183820|183695|183488|183363|183856.3|183731.3|183449.3|183324.3|817
1718022300000|2024-06-10 12:25:00|183482|183357|183549.4|183424.4|183623.6|183498.6|183382.5|183257.5|806
1718022600000|2024-06-10 12:30:00|183543.4|183418.4|183887.1|183762.1|183895.8|183770.8|183470.9|183345.9|765
1718022900000|2024-06-10 12:35:00|183886.3|183761.3|184274.4|184149.4|184305.1|184180.1|183886.3|183761.3|832
1718023200000|2024-06-10 12:40:00|184273.6|184148.6|184425.9|184300.9|184499.3|184374.3|184175.2|184050.2|811
1718023500000|2024-06-10 12:45:00|184427.9|184302.9|184782.7|184657.7|184838.5|184713.5|184383.9|184258.9|811
1718023800000|2024-06-10 12:50:00|184784.3|184659.3|184746.7|184621.7|184855.2|184737.7|184734.5|184609.5|697
1718024100000|2024-06-10 12:55:00|184745.2|184620.2|185054.8|184929.8|185113|185005.8|184623.9|184498.9|812
1718024400000|2024-06-10 13:00:00|185054|184929|185068.8|184943.8|185087.9|184978.6|184893.4|184768.4|754
1718024700000|2024-06-10 13:05:00|185072.4|184947.4|186182.7|186057.7|186662.8|186537.8|185036.5|184911.5|916
1718025000000|2024-06-10 13:10:00|186171.6|186046.6|186009.4|185884.4|186278.4|186153.4|185657.5|185532.5|705
1718025300000|2024-06-10 13:15:00|185924.7|185790.1|185569|185444|185924.7|185795.7|185477.5|185352.5|663
1718025600000|2024-06-10 13:20:00|185567.7|185442.7|185485.9|185360.9|185596.2|185471.2|185260.1|185135.1|529
1718025900000|2024-06-10 13:25:00|185486.9|185361.9|185614.3|185489.3|185827.9|185702.9|185324.4|185199.4|606
1718026200000|2024-06-10 13:30:00|185606.8|185481.8|185449.9|185324.9|185834.6|185709.6|185384.6|185259.6|811
1718026500000|2024-06-10 13:35:00|185449.6|185324.6|185131.1|185006.1|185455.4|185330.4|185087|184962|764
1718026800000|2024-06-10 13:40:00|185131.6|185006.6|185223.5|185098.5|185505.4|185380.4|185046.8|184921.8|771
1718027100000|2024-06-10 13:45:00|185209.2|185084.2|184755.3|184630.3|185237.5|185112.5|184693.1|184568.1|857
1718027400000|2024-06-10 13:50:00|184755.5|184630.5|184923.3|184798.3|185137|185012|184725.7|184600.7|835
1718027700000|2024-06-10 13:55:00|184924|184799|185382.6|185257.6|185608.6|185483.6|184919.1|184794.1|776
1718028000000|2024-06-10 14:00:00|185354.2|185229.2|185575.1|185450.1|185829.6|185704.6|185351.9|185226.9|778
1718028300000|2024-06-10 14:05:00|185577.5|185452.5|185477.1|185352.1|185665.8|185540.8|185392.4|185267.4|793
1718028600000|2024-06-10 14:10:00|185476.2|185351.2|185301.2|185176.2|185637.8|185512.8|185301|185176|757
1718028900000|2024-06-10 14:15:00|185301.6|185176.6|185102.6|184977.6|185332.5|185207.5|185062.2|184937.2|720
1718029200000|2024-06-10 14:20:00|185102.8|184977.8|184844.6|184719.6|185122.1|184997.1|184820.9|184695.9|698
1718029500000|2024-06-10 14:25:00|184836.9|184711.9|184921.5|184796.5|185126.9|185001.9|184810.7|184685.7|613
1718029800000|2024-06-10 14:30:00|184929.4|184804.4|184684.7|184559.7|184955.6|184830.6|184681.4|184556.4|730
1718030100000|2024-06-10 14:35:00|184682.1|184557.1|184433.2|184308.2|184698.6|184573.6|184423.9|184298.9|723
1718030400000|2024-06-10 14:40:00|184433.8|184308.8|184343.5|184218.5|184533.2|184408.2|184297.1|184172.1|677
1718030700000|2024-06-10 14:45:00|184340.6|184215.6|184488.7|184363.7|184594|184469|184260.7|184135.7|651
1718031000000|2024-06-10 14:50:00|184487.8|184362.8|183974.1|183849.1|184639.1|184514.1|183571.4|183446.4|877
1718031300000|2024-06-10 14:55:00|183975.3|183850.3|184438.5|184313.5|184529|184404|183975.3|183850.3|865
1718031600000|2024-06-10 15:00:00|184446.3|184321.3|183991.4|183866.4|184542.1|184417.1|183915.3|183790.3|842
1718031900000|2024-06-10 15:05:00|183964.8|183839.8|184010.7|183885.7|184093.4|183968.4|183747.4|183622.4|901
1718032200000|2024-06-10 15:10:00|184011.1|183886.1|184483.5|184358.5|184522.5|184397.5|183976.9|183851.9|787
1718032500000|2024-06-10 15:15:00|184480.4|184355.4|183903.9|183778.9|184520.2|184395.2|183901.7|183776.7|767
1718032800000|2024-06-10 15:20:00|183903.5|183778.5|183649.5|183524.5|183975.5|183850.5|183535.1|183410.1|901
1718033100000|2024-06-10 15:25:00|183650.1|183525.1|184047.4|183922.4|184059.5|183934.5|183543|183418|856
1718033400000|2024-06-10 15:30:00|184049.6|183924.6|183970.3|183845.3|184121.2|183996.2|183902.4|183777.4|867
1718033700000|2024-06-10 15:35:00|183968.5|183843.5|184016.2|183891.2|184220.8|184095.8|183934.5|183809.5|789
1718034000000|2024-06-10 15:40:00|184020.1|183895.1|183919.6|183794.6|184048.6|183923.6|183621.8|183496.8|862
1718034300000|2024-06-10 15:45:00|183921|183796|184120.3|183995.3|184251.1|184126.1|183892|183767|883
1718034600000|2024-06-10 15:50:00|184122.1|183997.1|184249.2|184124.2|184276.6|184151.6|184122.1|183997.1|848
1718034900000|2024-06-10 15:55:00|184238.4|184113.4|184155.7|184030.7|184256|184131|184018.8|183893.8|805
1718035200000|2024-06-10 16:00:00|184154.7|184029.7|184187.7|184062.7|184223.3|184098.3|184003.6|183878.6|820
1718035500000|2024-06-10 16:05:00|184200.1|184075.1|184065.7|183940.7|184242.1|184117.1|184036.2|183911.2|841
1718035800000|2024-06-10 16:10:00|184067|183942|183886.2|183761.2|184067.1|183942.1|183787.9|183662.9|737
1718036100000|2024-06-10 16:15:00|183886.1|183761.1|184009.9|183884.9|184192.5|184067.5|183886.1|183761.1|786
1718036400000|2024-06-10 16:20:00|184013|183888|184006.2|183881.2|184174.7|184049.7|183986.5|183861.5|730
1718036700000|2024-06-10 16:25:00|184005.9|183880.9|184028.8|183903.8|184160.6|184035.6|183991.9|183866.9|729
1718037000000|2024-06-10 16:30:00|184029.5|183904.5|183886.9|183761.9|184080.5|183955.5|183861.3|183736.3|762
1718037300000|2024-06-10 16:35:00|183879.6|183754.6|183867.9|183742.9|183986.9|183861.9|183790.4|183680.8|773
1718037600000|2024-06-10 16:40:00|183868|183743|183842.9|183717.9|183910.9|183785.9|183769.3|183644.3|702
1718037900000|2024-06-10 16:45:00|183842.8|183717.8|184081.1|183956.1|184230.1|184122|183827.3|183717.8|868
1718038200000|2024-06-10 16:50:00|184083.2|183958.2|184091.4|183966.4|184177.7|184052.7|183967.5|183880.7|741
1718038500000|2024-06-10 16:55:00|184087.9|183962.9|183965.2|183840.2|184182|184057|183948.7|183823.7|697
1718038800000|2024-06-10 17:00:00|183966.5|183841.5|183998.8|183873.8|184108.1|183983.1|183964.4|183839.4|601
1718039100000|2024-06-10 17:05:00|183999.5|183874.5|183908.4|183783.4|184100.2|183975.2|183905.2|183780.2|589
1718039400000|2024-06-10 17:10:00|183915.5|183790.5|183534.2|183409.2|183922.5|183797.5|183254.2|183129.2|826
1718039700000|2024-06-10 17:15:00|183536.3|183411.3|183559.4|183434.4|183579.8|183454.8|183336.6|183211.6|630
1718040000000|2024-06-10 17:20:00|183559.7|183434.7|183735.2|183610.2|183808|183683|183475.6|183350.6|449
1718040300000|2024-06-10 17:25:00|183736.7|183611.7|183585.5|183460.5|183759.3|183634.3|183563.1|183438.1|478
1718040600000|2024-06-10 17:30:00|183588.2|183463.2|183431.4|183306.4|183610.6|183485.6|183336.5|183211.5|620
1718040900000|2024-06-10 17:35:00|183429.9|183304.9|183309.9|183184.9|183490.1|183365.1|183269.8|183144.8|479
1718041200000|2024-06-10 17:40:00|183316.4|183191.4|183433.3|183308.3|183437.4|183312.4|183298.9|183173.9|563
1718041500000|2024-06-10 17:45:00|183433.6|183308.6|183286.7|183161.7|183499.2|183374.2|183140|183015|594
1718041800000|2024-06-10 17:50:00|183284.1|183159.1|183347.7|183222.7|183391.1|183266.1|183253.2|183128.2|487
1718042100000|2024-06-10 17:55:00|183349.4|183224.4|183312.5|183187.5|183444.4|183319.4|183261.2|183136.2|589
1718042400000|2024-06-10 18:00:00|183312.2|183187.2|183518.8|183393.8|183521.8|183396.8|183312.2|183187.2|436
1718042700000|2024-06-10 18:05:00|183521.6|183396.6|183473.5|183348.5|183528.8|183403.8|183347.9|183222.9|398
1718043000000|2024-06-10 18:10:00|183472.5|183347.5|183391.8|183266.8|183498|183373|183309.9|183184.9|427
1718043300000|2024-06-10 18:15:00|183390.4|183265.4|183652.9|183527.9|183679|183554|183369.2|183244.2|514
1718043600000|2024-06-10 18:20:00|183647.7|183522.7|183691.8|183566.8|183875.5|183750.5|183645.4|183520.4|678
1718043900000|2024-06-10 18:25:00|183692.9|183567.9|183792|183667|183897.6|183772.6|183685.5|183560.5|627
1718044200000|2024-06-10 18:30:00|183792.6|183667.6|183758.4|183633.4|183901.9|183776.9|183741.6|183616.6|553
1718044500000|2024-06-10 18:35:00|183758.5|183633.5|183532.2|183407.2|183777.3|183652.3|183445.9|183320.9|629
1718044800000|2024-06-10 18:40:00|183527.8|183402.8|183506.1|183381.1|183545|183420|183469.6|183344.6|509
1718045100000|2024-06-10 18:45:00|183505.5|183380.5|183501.3|183376.3|183532.7|183407.7|183414.7|183289.7|410
1718045400000|2024-06-10 18:50:00|183501.4|183376.4|183257.8|183132.8|183504.2|183379.2|183174.9|183049.9|571
1718045700000|2024-06-10 18:55:00|183263.1|183138.1|183326.4|183201.4|183414.7|183289.7|183176.3|183051.3|636
1718046000000|2024-06-10 19:00:00|183316.8|183191.8|183284.4|183159.4|183347.9|183222.9|183258.4|183133.4|436
1718046300000|2024-06-10 19:05:00|183283.8|183158.8|183171.7|183046.7|183290.6|183165.6|183074.7|182949.7|551
1718046600000|2024-06-10 19:10:00|183167|183042|182928.8|182803.8|183199.7|183074.7|182921.5|182796.5|375
1718046900000|2024-06-10 19:15:00|182928.1|182803.1|182925.2|182800.2|183053.2|182928.2|182791.7|182666.7|648
1718047200000|2024-06-10 19:20:00|182926.2|182801.2|182794.7|182669.7|182958.8|182833.8|182724|182599|552
1718047500000|2024-06-10 19:25:00|182793|182668|182602.5|182477.5|182814.6|182689.6|182559.4|182434.4|620
1718047800000|2024-06-10 19:30:00|182603.7|182478.7|182772.6|182647.6|182797.4|182672.4|182603.7|182478.7|574
1718048100000|2024-06-10 19:35:00|182772.3|182647.3|182656.9|182531.9|182811|182686|182595.8|182470.8|644
1718048400000|2024-06-10 19:40:00|182656.4|182531.4|182799.7|182674.7|182814.4|182689.4|182648.4|182523.4|738
1718048700000|2024-06-10 19:45:00|182807.4|182682.4|183055.5|182930.5|183105.8|182980.8|182797.4|182672.4|762
1718049000000|2024-06-10 19:50:00|183055.4|182930.4|183088.2|182963.2|183200.3|183075.3|182924.4|182799.4|642
1718049300000|2024-06-10 19:55:00|183091.6|182966.6|182995.1|182870.1|183118.3|182993.3|182921.7|182796.7|732
1718049600000|2024-06-10 20:00:00|182995.5|182870.5|183214.7|183089.3|183258.4|183133.4|182957.3|182832.3|486
1718049900000|2024-06-10 20:05:00|183217.2|183091.7|183198.2|183073.2|183261.2|183136.2|183121.8|182996.8|399
1718050200000|2024-06-10 20:10:00|183198.6|183073.6|182921|182786.6|183215.2|183090.2|182815.2|182690.2|280
1718050500000|2024-06-10 20:15:00|182921.8|182790|182733.6|182608.6|182927.2|182790.8|182711.2|182586.2|184
1718050800000|2024-06-10 20:20:00|182733|182608|182790.8|182665.8|182857.6|182732.6|182649.4|182524.4|244
1718051100000|2024-06-10 20:25:00|182790.3|182665.3|182554.9|182429.9|182790.3|182665.3|182538.4|182413.4|241
1718051400000|2024-06-10 20:30:00|182560.1|182415.4|182240.1|182115.1|182574.4|182429.6|182211.1|182086.1|210
1718051700000|2024-06-10 20:35:00|182241.1|182116.1|182323.3|182198.3|182409|182284|182241.1|182116.1|156
1718052000000|2024-06-10 20:40:00|182319.1|182194.1|182348.7|182223.7|182374.3|182249.3|182319.1|182194.1|96
1718052300000|2024-06-10 20:45:00|182349.7|182224.7|182312.2|182187.2|182390.3|182265.3|182283.6|182158.6|97
1718052600000|2024-06-10 20:50:00|182310.6|182185.6|182261.9|182136.9|182324|182199|182256.4|182127.1|98
1718052900000|2024-06-10 20:55:00|182266.3|182134.8|182623|182313|182623|182313|182181.8|182056.8|116
1718053200000|2024-06-10 21:00:00|182638.8|182328.8|182505.5|182195.5|182638.8|182328.8|182505.5|182195.5|44
1718053500000|2024-06-10 21:05:00|182440.5|182130.5|182653.9|182343.9|182973|182663|182440.5|182130.5|37
1718053800000|2024-06-10 21:10:00|182815.6|182505.6|182841.8|182531.8|182896.5|182586.5|182693.3|182383.3|9
1718054100000|2024-06-10 21:15:00|182692.8|182382.8|182692.8|182382.8|182692.8|182382.8|182692.8|182382.8|1
1718054400000|2024-06-10 21:20:00|182639.9|182329.9|182540.4|182230.4|182681|182371|182515.8|182205.8|61
1718054700000|2024-06-10 21:25:00|182539.5|182229.5|182572.3|182262.3|182576|182266|182539.5|182229.5|27
1718055000000|2024-06-10 21:30:00|182572.6|182262.6|182643.2|182333.2|182656.5|182346.5|182570.4|182260.4|23
1718055300000|2024-06-10 21:35:00|182619.3|182309.3|182588.2|182278.2|182670.2|182360.2|182493.9|182183.9|32
1718055600000|2024-06-10 21:40:00|182588|182278|182624.9|182314.9|182625.9|182315.9|182567.7|182257.7|14
1718055900000|2024-06-10 21:45:00|182624.2|182314.2|182597|182287|182624.2|182314.2|182577.6|182267.6|4
1718056200000|2024-06-10 21:50:00|182587.6|182277.6|182540.7|182230.7|182820.5|182510.5|182540.7|182230.7|27
1718056500000|2024-06-10 21:55:00|182603.3|182293.3|182599.6|182289.6|182700|182390|182558|182248|40
1718056800000|2024-06-10 22:00:00|182597.6|182287.6|182333.4|182051.6|182601.5|182291.5|182274.4|181976.3|108
1718057100000|2024-06-10 22:05:00|182276.9|182070.9|182321.7|182011.7|182347|182083.8|182229.9|181998.9|70
1718057400000|2024-06-10 22:10:00|182321.9|182011.9|182264|182041.2|182324.8|182071.9|182186.2|181968|74
1718057700000|2024-06-10 22:15:00|182263.9|182071.4|182232.8|182053.9|182293|182089.7|182196.4|182025.8|37
1718058000000|2024-06-10 22:20:00|182290.6|182027.2|182235.4|182049.1|182345.9|182097|182235.4|182011.8|124
1718058300000|2024-06-10 22:25:00|182254.3|182049.8|182287|182145.4|182335|182160.3|182222.1|182049.3|154
1718058600000|2024-06-10 22:30:00|182282.7|182137.9|182379.2|182165.8|182393.8|182228.3|182282.7|182137.9|245
1718058900000|2024-06-10 22:35:00|182378.9|182169.2|182382.3|182232.6|182402.4|182246|182296.9|182092.8|268
1718059200000|2024-06-10 22:40:00|182381.8|182232.1|182400.5|182220.1|182400.8|182256.1|182331.3|182153.8|222
1718059500000|2024-06-10 22:45:00|182401.2|182220.8|182397.9|182214.5|182406.1|182257.9|182334|182186.1|197
1718059800000|2024-06-10 22:50:00|182399.9|182217.6|182364.6|182239.6|182403.1|182253.4|182345.5|182192.8|177
1718060100000|2024-06-10 22:55:00|182368.9|182220.1|182366|182202.8|182403.2|182254.6|182346.5|182178.9|177
1718060400000|2024-06-10 23:00:00|182361.9|182200.3|182416.9|182291.9|182421.2|182296.2|182361.9|182200.3|283
1718060700000|2024-06-10 23:05:00|182416.3|182291.3|183822.1|183512.1|184371.6|184135.1|182415.1|182290.1|330
1718061000000|2024-06-10 23:10:00|183819.7|183509.7|185184.2|184874.2|185436.7|185127.5|183744.7|183434.7|623
1718061300000|2024-06-10 23:15:00|185183.3|184873.3|184970.2|184782.4|185771.9|185486.8|184578.6|184269.1|674
1718061600000|2024-06-10 23:20:00|184812.2|184619.5|184899.8|184664.5|185099.4|184792|184411.1|184167.4|502
1718061900000|2024-06-10 23:25:00|184899.5|184664.2|184982.8|184849.9|185106.7|184911|184739.5|184547.4|351
1718062200000|2024-06-10 23:30:00|184982.6|184849.7|185306.1|185103.6|185329.6|185107.6|184630.6|184491|346
1718062500000|2024-06-10 23:35:00|185307.4|185102|185139.7|184998.7|185307.4|185102|184922.5|184771.2|381
1718062800000|2024-06-10 23:40:00|185136|184995.1|185509.6|185384.6|185541.4|185387.2|185102.9|184941.3|340
1718063100000|2024-06-10 23:45:00|185513.7|185388.3|185319.1|185127.7|185723.1|185560.1|185260.6|185085.7|447
1718063400000|2024-06-10 23:50:00|185316.3|185128.6|185478.8|185335|185603.5|185449.1|185216.5|185044.7|385
1718063700000|2024-06-10 23:55:00|185478.1|185335.2|185717.3|185550.1|185906.2|185734.8|185447.5|185312.8|440
1718064000000|2024-06-11 00:00:00|185717.1|185549.9|185217.7|185066.1|185717.1|185549.9|184808.9|184658.9|565
1718064300000|2024-06-11 00:05:00|185161.5|185027.6|184933.8|184778.2|185301.2|185171.9|184693.9|184536.9|419
1718064600000|2024-06-11 00:10:00|184942.2|184792.4|184474.7|184337.4|184942.2|184792.4|184304.1|184159.3|438
1718064900000|2024-06-11 00:15:00|184473.1|184337.5|184434.5|184239.5|184511.3|184386.3|184313|184188|306
1718065200000|2024-06-11 00:20:00|184435.5|184236.4|184348.3|184209.3|184448.3|184284.4|184258.7|184107.5|206
1718065500000|2024-06-11 00:25:00|184336.7|184197.2|184188.7|184063.7|184352.9|184208.5|184100.9|183973.9|231
1718065800000|2024-06-11 00:30:00|184188.5|184063.5|184135|184010|184307.3|184152.5|184082.8|183957.8|282
1718066100000|2024-06-11 00:35:00|184135.3|184010.3|184112.4|183953.6|184152.2|184010.3|184085.5|183933.4|154
1718066400000|2024-06-11 00:40:00|184111.7|183953.1|184053|183903.7|184122.2|183958.7|184037.7|183901.6|136
1718066700000|2024-06-11 00:45:00|184034.4|183903|183993.2|183868.2|184084.6|183959.2|183865.9|183740.9|258
1718067000000|2024-06-11 00:50:00|183990.4|183865.4|184023.3|183898.3|184050|183925|183967.4|183842.4|191
1718067300000|2024-06-11 00:55:00|184023.5|183898.5|184133|183991.1|184241.1|184110.4|184016.3|183891.3|199
1718067600000|2024-06-11 01:00:00|184123|183990.7|184122.5|183997.5|184205.5|184080.5|184105.2|183980.2|346
1718067900000|2024-06-11 01:05:00|184130.3|184005.3|184089.2|183929.8|184158.9|184014|184088.9|183929.5|147
1718068200000|2024-06-11 01:10:00|184089.9|183931.3|184126.8|183969.6|184126.8|183981|184072.2|183930.9|94
1718068500000|2024-06-11 01:15:00|184106.1|183957.8|184424.3|184277.8|184434.6|184302|184103.9|183951.3|210
1718068800000|2024-06-11 01:20:00|184424|184276.8|184418.5|184291.5|184439.4|184314.4|184386.8|184261.8|200
1718069100000|2024-06-11 01:25:00|184418.3|184291.4|184587.4|184462.4|184764.9|184626.9|184411.1|184286.1|249
1718069400000|2024-06-11 01:30:00|184587.3|184462|184679.4|184539.1|184852|184692.7|184426.8|184301.5|374
1718069700000|2024-06-11 01:35:00|184679.2|184538.9|184514.3|184364.7|184769.6|184622.6|184507.3|184362.5|236
1718070000000|2024-06-11 01:40:00|184516.4|184364.5|184370.4|184215.1|184517.7|184383|184336.4|184183|232
1718070300000|2024-06-11 01:45:00|184369.6|184214.3|184196.5|184071.5|184422.4|184269.4|184186.6|184061.6|246
1718070600000|2024-06-11 01:50:00|184196.6|184071.6|184167.9|184035.7|184196.6|184071.6|184096.7|183971.7|204
1718070900000|2024-06-11 01:55:00|184168.7|184053.2|184143.9|184009.9|184236.3|184093.4|184141.7|184009.2|215
1718071200000|2024-06-11 02:00:00|184147.2|184012|184201.7|184069.8|184251.9|184099.5|184147.2|184012|203
1718071500000|2024-06-11 02:05:00|184201.6|184058.2|184261.4|184112|184293|184139.6|184192.4|184053|174
1718071800000|2024-06-11 02:10:00|184261.6|184112.1|184190|184053.7|184270.5|184126.4|184190|184049.7|115
1718072100000|2024-06-11 02:15:00|184188.6|184063.6|183834|183692.3|184192.9|184067.9|183798.2|183673.2|160
1718072400000|2024-06-11 02:20:00|183833|183691.7|183979.3|183825.9|183991.7|183831.7|183806.4|183681.4|162
1718072700000|2024-06-11 02:25:00|183978.6|183825.2|183949.6|183801.3|183985.9|183844.4|183910.6|183736|79
1718073000000|2024-06-11 02:30:00|183946|183810.3|183993.6|183868.6|184009.6|183869.2|183899.3|183766.6|164
1718073300000|2024-06-11 02:35:00|183993.3|183868.3|183872.5|183747.5|183993.8|183868.8|183861.8|183731|101
1718073600000|2024-06-11 02:40:00|183871.9|183746.9|183891.2|183766.2|183896.8|183766.5|183856.4|183731.4|80
1718073900000|2024-06-11 02:45:00|183891.5|183766.5|183809.1|183669.5|183891.5|183766.5|183737.3|183610.1|123
1718074200000|2024-06-11 02:50:00|183809|183669.3|183834.8|183674.4|183835.5|183688.7|183801.4|183659.8|106
1718074500000|2024-06-11 02:55:00|183834.5|183674.1|183843.5|183718.5|183878.4|183734.3|183809|183664.6|145
1718074800000|2024-06-11 03:00:00|183843.2|183718.2|183878.8|183753.8|183909.9|183769.7|183842.1|183716.9|128
1718075100000|2024-06-11 03:05:00|183878.7|183753.7|183876.3|183751.3|183908.5|183762.4|183870.5|183741.8|92
1718075400000|2024-06-11 03:10:00|183877.1|183752.1|183902.9|183751.6|183907.5|183769.4|183858.1|183733.1|87
1718075700000|2024-06-11 03:15:00|183902.2|183751|183916.2|183769|183928|183784.5|183895|183751|132
1718076000000|2024-06-11 03:20:00|183916.7|183768.9|184004.9|183868|184037.9|183884.2|183905.7|183758.1|148
1718076300000|2024-06-11 03:25:00|184007.1|183873.6|184044.2|183903.9|184055.7|183904.1|183987.4|183844.3|127
1718076600000|2024-06-11 03:30:00|184035.8|183901.2|184080|183923.7|184086.7|183944.9|184016.6|183867.9|113
1718076900000|2024-06-11 03:35:00|184065.7|183935|184120.5|183983.3|184134.6|183999.8|184030.1|183889.8|143
1718077200000|2024-06-11 03:40:00|184121.2|183983.4|184141|184016|184182.8|184036.5|184120.5|183983.4|153
1718077500000|2024-06-11 03:45:00|184134|184009|183966.3|183841.3|184141.1|184016.1|183963.1|183829|111
1718077800000|2024-06-11 03:50:00|183966.5|183841.5|183978.9|183853.9|183986.9|183854.1|183962.5|183827.4|98
1718078100000|2024-06-11 03:55:00|183977.4|183852.4|183973.4|183848.4|183996.8|183863|183944.8|183754.1|73
1718078400000|2024-06-11 04:00:00|183973.2|183847.5|184037.5|183904.1|184048|183908.4|183973.2|183832|70
1718078700000|2024-06-11 04:05:00|184039.2|183908.8|184009.3|183866|184060.1|183915.7|184007.3|183866|68
1718079000000|2024-06-11 04:10:00|184010.1|183867|183924|183775.7|184018.6|183892.1|183904.8|183775.7|87
1718079300000|2024-06-11 04:15:00|183922|183774.3|183767.5|183642.5|183922|183787|183764.4|183629.7|113
1718079600000|2024-06-11 04:20:00|183766.2|183625|183757.4|183632.4|183779.3|183654.3|183727|183602|72
1718079900000|2024-06-11 04:25:00|183752.1|183627.1|183792.3|183665.7|183792.3|183666.6|183735.1|183604|85
1718080200000|2024-06-11 04:30:00|183792.8|183667.8|183813.1|183667.3|183818|183669.1|183729.6|183602.2|120
1718080500000|2024-06-11 04:35:00|183820|183667.5|183653.9|183528.9|183844.9|183715.5|183650.1|183525.1|139
1718080800000|2024-06-11 04:40:00|183654.8|183529.8|183654|183505.7|183656|183529.8|183628.4|183497|83
1718081100000|2024-06-11 04:45:00|183639|183514|183655.3|183530.3|183660|183535|183634.2|183505|60
1718081400000|2024-06-11 04:50:00|183655.6|183530.6|183635.5|183510.5|183655.9|183530.9|183635.5|183508|64
1718081700000|2024-06-11 04:55:00|183635.7|183510.7|183590.8|183465.8|183660.4|183535.4|183552.7|183427.7|80
1718082000000|2024-06-11 05:00:00|183587|183462|183599.3|183474.3|183614|183489|183555.9|183430.9|110
1718082300000|2024-06-11 05:05:00|183599.2|183474.2|183749.9|183616.5|183756.7|183628.5|183585.3|183460.3|178
1718082600000|2024-06-11 05:10:00|183749.7|183616.3|183886.5|183742.5|183903.5|183745.2|183737|183593|121
1718082900000|2024-06-11 05:15:00|183887.6|183742.6|183896|183771|183913.1|183788.1|183795.9|183663.8|160
1718083200000|2024-06-11 05:20:00|183896.2|183771.2|183842.9|183708.3|183898.5|183773.5|183826.2|183701.2|114
1718083500000|2024-06-11 05:25:00|183846.9|183707.8|183855.5|183716.1|183867.7|183734.9|183819.8|183694.8|106
1718083800000|2024-06-11 05:30:00|183847.6|183722.6|183972.1|183847.1|183993.5|183868.5|183842.6|183713.3|148
1718084100000|2024-06-11 05:35:00|183966.1|183841.1|183908.1|183777.7|183968.8|183843.8|183883.7|183758.7|93
1718084400000|2024-06-11 05:40:00|183891.8|183764|183838.7|183713.7|183937.1|183800.5|183817.9|183690|218
1718084700000|2024-06-11 05:45:00|183839|183714|183895.6|183770.6|183904.7|183776.4|183810.5|183685.5|94
1718085000000|2024-06-11 05:50:00|183895.1|183770.1|183981|183856|184006.1|183881.1|183875.7|183749.8|213
1718085300000|2024-06-11 05:55:00|183980|183855|184023.4|183892.7|184034.5|183909.1|183980|183855|352
1718085600000|2024-06-11 06:00:00|184021.1|183886.6|183989.1|183858.8|184040.4|183915.4|183984.4|183856.6|439
1718085900000|2024-06-11 06:05:00|183989.3|183855.5|183646.1|183521.1|183989.4|183864.4|183636.7|183511.7|472
1718086200000|2024-06-11 06:10:00|183645.8|183520.8|183674.2|183549.2|183715.7|183586.7|183573.2|183448.2|438
1718086500000|2024-06-11 06:15:00|183674.3|183549.3|183702.8|183577.8|183758.8|183616.5|183666.4|183541.4|355
1718086800000|2024-06-11 06:20:00|183703.1|183578.1|183789.7|183664.7|183823.4|183698.4|183698.9|183573.9|484
1718087100000|2024-06-11 06:25:00|183789.9|183664.9|183768|183643|183803.2|183678.2|183760|183634.5|211
1718087400000|2024-06-11 06:30:00|183778.9|183653.9|183714.6|183589.6|183868.2|183743.2|183701.3|183576.3|442
1718087700000|2024-06-11 06:35:00|183715|183590|183738.3|183613.3|183822.3|183697.3|183702.1|183577.1|403
1718088000000|2024-06-11 06:40:00|183738.5|183613.5|183737.7|183612.7|183800.5|183675.5|183736.7|183611.7|349
1718088300000|2024-06-11 06:45:00|183738|183613|183717.1|183592.1|183766.1|183641.1|183715.9|183590.9|355
1718088600000|2024-06-11 06:50:00|183716.5|183591.5|183887.5|183762.5|183895.4|183770.4|183703.8|183578.8|385
1718088900000|2024-06-11 06:55:00|183887.3|183762.3|184187|184062|184237.1|184110.2|183877.3|183752.3|639
1718089200000|2024-06-11 07:00:00|184187.3|184062.3|184223.6|184098.6|184756.2|184631.2|184149.8|184024.8|857
1718089500000|2024-06-11 07:05:00|184223.4|184098.4|184406.7|184281.7|184515.3|184372.5|184223.2|184098.2|660
1718089800000|2024-06-11 07:10:00|184407.4|184282.4|184250.2|184125.2|184576.5|184451.5|184243.2|184118.2|710
1718090100000|2024-06-11 07:15:00|184233.9|184108.9|184184.8|184059.8|184292|184167|184110.9|183985.9|668
1718090400000|2024-06-11 07:20:00|184184.1|184059.1|184242.7|184117.7|184295.5|184170.5|184170|184045|623
1718090700000|2024-06-11 07:25:00|184243|184118|184579.6|184454.6|184590.4|184465.4|184222.1|184097.1|500
1718091000000|2024-06-11 07:30:00|184579.7|184454.7|184365.9|184240.9|184583|184458|184246.5|184121.5|489
1718091300000|2024-06-11 07:35:00|184365.5|184240.5|184471.7|184336.2|184500.6|184375.6|184199.6|184074.6|501
1718091600000|2024-06-11 07:40:00|184472.2|184342.7|184296.7|184171.7|184571|184446|184287.6|184162.6|444
1718091900000|2024-06-11 07:45:00|184297.1|184172.1|184242.3|184117.3|184303.1|184178.1|184194.4|184069.4|612
1718092200000|2024-06-11 07:50:00|184243.5|184118.5|184248.9|184123.9|184292.3|184167.3|184170.3|184045.3|537
1718092500000|2024-06-11 07:55:00|184249.3|184124.3|184399.7|184274.7|184429.6|184304.6|184205.5|184080.5|757
1718092800000|2024-06-11 08:00:00|184409|184284|184578.3|184453.3|184771.8|184646.8|184399.8|184274.8|801
1718093100000|2024-06-11 08:05:00|184578.7|184453.7|184684|184559|184691.2|184566.2|184474.8|184349.8|709
1718093400000|2024-06-11 08:10:00|184687|184562|184558.1|184433.1|184765.4|184640.4|184518.2|184393.2|636
1718093700000|2024-06-11 08:15:00|184558.6|184433.6|184440.1|184315.1|184579.4|184454.4|184353.1|184228.1|635
1718094000000|2024-06-11 08:20:00|184440.3|184315.3|184516.5|184391.5|184607.1|184482.1|184344.9|184219.9|560
1718094300000|2024-06-11 08:25:00|184516.3|184391.3|184697.9|184572.9|184711.7|184586.7|184516.3|184391.3|686
1718094600000|2024-06-11 08:30:00|184699.3|184574.3|184664.5|184539.5|184715.6|184590.6|184633.5|184508.5|639
1718094900000|2024-06-11 08:35:00|184665.3|184540.3|184680.6|184555.6|184686.6|184561.6|184626.6|184501.6|635
1718095200000|2024-06-11 08:40:00|184679.7|184554.7|184666.1|184541.1|184684.6|184559.6|184655.3|184530.3|594
1718095500000|2024-06-11 08:45:00|184666.5|184541.5|184762.8|184637.8|184832.8|184707.8|184658.4|184533.4|665
1718095800000|2024-06-11 08:50:00|184763|184638|184724.5|184599.5|184815.8|184690.8|184702.7|184577.7|691
1718096100000|2024-06-11 08:55:00|184728|184603|184505.4|184380.4|184729.9|184604.9|184475.1|184350.1|728
1718096400000|2024-06-11 09:00:00|184504.7|184379.7|184356|184231|184548.2|184423.2|184334.1|184209.1|708
1718096700000|2024-06-11 09:05:00|184355.8|184230.8|184522.9|184397.9|184525.7|184400.7|184253|184128|600
1718097000000|2024-06-11 09:10:00|184524.1|184399.1|184455.1|184330.1|184541.4|184416.4|184298.1|184173.1|640
1718097300000|2024-06-11 09:15:00|184463.7|184338.7|184452.8|184327.8|184530.3|184405.3|184442.8|184317.8|472
1718097600000|2024-06-11 09:20:00|184451|184326|184608.8|184483.8|184699.8|184574.8|184423.9|184298.9|610
1718097900000|2024-06-11 09:25:00|184608.6|184483.6|184659.8|184534.8|184718.8|184593.8|184529.7|184404.7|666
1718098200000|2024-06-11 09:30:00|184664.5|184539.5|184738.9|184613.9|184777|184652|184633.9|184508.9|671
1718098500000|2024-06-11 09:35:00|184738.5|184613.5|184757.7|184632.7|184785.5|184660.5|184597.8|184472.8|585
1718098800000|2024-06-11 09:40:00|184758.3|184633.3|184691.8|184566.8|184827.6|184702.6|184580.7|184455.7|705
1718099100000|2024-06-11 09:45:00|184674.3|184549.3|184671|184546|184761.9|184636.9|184652|184527|488
1718099400000|2024-06-11 09:50:00|184669.9|184544.9|184497.5|184372.5|184671.7|184546.7|184441.1|184316.1|731
1718099700000|2024-06-11 09:55:00|184496|184371|184445.1|184320.1|184540.1|184415.1|184313.7|184188.7|760
1718100000000|2024-06-11 10:00:00|184449.7|184324.7|184349.3|184224.3|184490.9|184365.9|184241.4|184116.4|752
1718100300000|2024-06-11 10:05:00|184355.8|184230.8|184329.8|184204.8|184465.8|184340.8|184206|184081|806
1718100600000|2024-06-11 10:10:00|184327.7|184202.7|184270.5|184145.5|184362.6|184237.6|184222.4|184097.4|508
1718100900000|2024-06-11 10:15:00|184271.2|184146.2|184215.4|184090.4|184295.9|184170.9|184094.6|183969.6|610
1718101200000|2024-06-11 10:20:00|184219.4|184094.4|184288.7|184163.7|184496.1|184369.3|184212.8|184087.8|707
1718101500000|2024-06-11 10:25:00|184288.5|184163.5|184230.7|184105.7|184319.2|184194.2|184153.1|184028.1|784
1718101800000|2024-06-11 10:30:00|184233.3|184108.3|183954.7|183829.7|184235.7|184110.7|183946.4|183821.4|806
1718102100000|2024-06-11 10:35:00|183955.6|183830.6|184119.6|183994.6|184246.6|184121.6|183955.6|183830.6|685
1718102400000|2024-06-11 10:40:00|184119.9|183994.9|184105.9|183980.9|184145.3|184020.3|184076.5|183951.5|599
1718102700000|2024-06-11 10:45:00|184105.4|183980.4|184105.4|183980.4|184173.8|184048.8|184007.5|183882.5|561
1718103000000|2024-06-11 10:50:00|184100.5|183975.5|184039.4|183914.4|184111.6|183986.6|183968.8|183843.8|638
1718103300000|2024-06-11 10:55:00|184042.2|183917.2|184049.5|183924.5|184121.6|183996.6|183981.4|183856.4|619
1718103600000|2024-06-11 11:00:00|184053|183928|184053.2|183928.2|184127.3|184002.3|183965.7|183840.7|711
1718103900000|2024-06-11 11:05:00|184056.6|183931.6|184205.6|184080.6|184216.2|184091.2|184046.8|183921.8|641
1718104200000|2024-06-11 11:10:00|184206|184081|184386.5|184261.5|184386.5|184261.5|184143.3|184018.3|808
1718104500000|2024-06-11 11:15:00|184384.3|184259.3|184385.8|184260.8|184550.7|184425.7|184307.5|184182.5|824
1718104800000|2024-06-11 11:20:00|184386.3|184261.3|184252|184127|184387.3|184262.3|184240.6|184115.6|522
1718105100000|2024-06-11 11:25:00|184252.6|184127.6|183951.8|183826.8|184311.8|184186.8|183832|183707|695
1718105400000|2024-06-11 11:30:00|183943.9|183818.9|183766.7|183641.7|183995.2|183870.2|183724.3|183599.3|679
1718105700000|2024-06-11 11:35:00|183766.5|183641.5|183630|183505|183892.3|183767.3|183529.6|183404.6|823
1718106000000|2024-06-11 11:40:00|183628.1|183503.1|183709.3|183584.3|183746.8|183621.8|183600|183475|732
1718106300000|2024-06-11 11:45:00|183711.7|183586.7|183630.1|183505.1|183755.2|183630.2|183549.3|183424.3|758
1718106600000|2024-06-11 11:50:00|183631|183506|183743.5|183618.5|183745.5|183620.5|183603.9|183478.9|578
1718106900000|2024-06-11 11:55:00|183742.9|183617.9|183949|183824|184006.4|183881.4|183736.6|183611.6|788
1718107200000|2024-06-11 12:00:00|183950.8|183825.8|183713.7|183588.7|184061.8|183936.8|183652.3|183527.3|877
1718107500000|2024-06-11 12:05:00|183715.6|183590.6|183653.4|183528.4|183742.1|183617.1|183545.6|183420.6|897
1718107800000|2024-06-11 12:10:00|183656.1|183531.1|183562.4|183437.4|183758.7|183633.7|183476.9|183351.9|899
1718108100000|2024-06-11 12:15:00|183554.8|183429.8|183543|183418|183635.5|183525|183488.5|183380.9|871
1718108400000|2024-06-11 12:20:00|183543.9|183418.9|183906.6|183781.6|183910|183785|183543.9|183418.9|817
1718108700000|2024-06-11 12:25:00|183906.8|183781.8|183852.7|183727.7|183983.9|183890.7|183846.4|183721.4|748
1718109000000|2024-06-11 12:30:00|183851.6|183726.6|184128.2|184003.2|184134|184030.3|183729.4|183604.4|814
1718109300000|2024-06-11 12:35:00|184128.6|184003.6|184017.7|183892.7|184200.8|184075.8|183915.9|183811.3|765
1718109600000|2024-06-11 12:40:00|184018|183893|183645.2|183520.2|184034.5|183909.5|183619.2|183494.2|789
1718109900000|2024-06-11 12:45:00|183643|183518|183562|183437|183665.4|183540.4|183514.8|183389.8|521
1718110200000|2024-06-11 12:50:00|183562.5|183437.5|183644.5|183519.5|183657.8|183532.8|183497.4|183372.4|792
1718110500000|2024-06-11 12:55:00|183644.7|183519.7|183662|183537|183784.4|183659.4|183573.3|183482|841
1718110800000|2024-06-11 13:00:00|183661.6|183536.6|183717.3|183592.3|183753.5|183628.5|183591.6|183466.6|804
1718111100000|2024-06-11 13:05:00|183716.4|183591.4|183210.3|183085.3|183741.4|183616.4|183148.3|183023.3|744
1718111400000|2024-06-11 13:10:00|183210.6|183085.6|183365|183240|183484.3|183359.3|183210|183085|767
1718111700000|2024-06-11 13:15:00|183366.2|183241.2|183455.3|183330.3|183504|183379|183153.1|183028.1|883
1718112000000|2024-06-11 13:20:00|183457.8|183332.8|183622.3|183497.3|183647.9|183522.9|183376.4|183251.4|767
1718112300000|2024-06-11 13:25:00|183623.4|183498.4|183478.1|183353.1|183682.4|183557.4|183451.3|183326.3|695
1718112600000|2024-06-11 13:30:00|183482.8|183357.8|183513.5|183388.5|183679.4|183554.4|183452.1|183327.1|769
1718112900000|2024-06-11 13:35:00|183513.8|183388.8|183597.1|183472.1|183900.4|183775.4|183504.4|183379.4|806
1718113200000|2024-06-11 13:40:00|183597.6|183472.6|183884.3|183759.3|183884.3|183759.3|183528.7|183427.8|740
1718113500000|2024-06-11 13:45:00|183835.9|183785.9|183636.1|183511.1|184116.2|184008|183610.8|183485.8|947
1718113800000|2024-06-11 13:50:00|183633.5|183508.5|183925.5|183800.5|183946.1|183834.6|183615.2|183490.2|980
1718114100000|2024-06-11 13:55:00|183939.8|183814.8|183770.6|183720.6|184082.5|183957.5|183760.4|183644.6|898
1718114400000|2024-06-11 14:00:00|183802.9|183677.9|184029.8|183904.8|184036.3|183911.3|183567.2|183507.2|867
1718114700000|2024-06-11 14:05:00|184030|183905|183951|183826|184082.4|183970.3|183803.4|183678.4|902
1718115000000|2024-06-11 14:10:00|183969.3|183844.3|184524.5|184399.5|184636.2|184511.2|183904.9|183779.9|1017
1718115300000|2024-06-11 14:15:00|184527.7|184402.7|184522.2|184397.2|184703.9|184578.9|184187.1|184062.1|869
1718115600000|2024-06-11 14:20:00|184522|184397|184312.2|184187.2|184700.8|184575.8|184289.2|184164.2|874
1718115900000|2024-06-11 14:25:00|184314.3|184189.3|184653|184528|184749.5|184624.5|184171.9|184046.9|980
1718116200000|2024-06-11 14:30:00|184661.4|184536.4|185055.7|184930.7|185069|184944|184537.8|184412.8|948
1718116500000|2024-06-11 14:35:00|185055.4|184930.4|184665.2|184540.2|185056.5|184931.5|184665.2|184540.2|773
1718116800000|2024-06-11 14:40:00|184665.1|184540.1|184352.8|184227.8|184712.8|184587.8|184348.3|184223.3|839
1718117100000|2024-06-11 14:45:00|184352|184227|184217.1|184092.1|184501.3|184376.3|184212.4|184087.4|849
1718117400000|2024-06-11 14:50:00|184218.3|184093.3|184450.1|184325.1|184616.6|184491.6|184206.7|184081.7|909
1718117700000|2024-06-11 14:55:00|184457.8|184332.8|184412.4|184287.4|184537.7|184412.7|184267.2|184142.2|901
1718118000000|2024-06-11 15:00:00|184413.4|184288.4|184466.9|184341.9|184504|184381.7|184322.2|184213.2|951
1718118300000|2024-06-11 15:05:00|184467.5|184342.5|184351.5|184226.5|184480.7|184355.7|184336.8|184211.8|745
1718118600000|2024-06-11 15:10:00|184351.8|184226.8|184422.2|184297.2|184469.7|184344.7|184320.6|184195.6|662
1718118900000|2024-06-11 15:15:00|184421.8|184296.8|184412.2|184287.2|184493.6|184368.6|184406.8|184281.8|602
1718119200000|2024-06-11 15:20:00|184411.9|184286.9|184557|184432|184654.3|184555.1|184409.4|184284.4|736
1718119500000|2024-06-11 15:25:00|184558.5|184433.5|184407.4|184282.4|184564|184439|184349.4|184265.6|736
1718119800000|2024-06-11 15:30:00|184368.7|184318.7|184396|184346|184452.9|184366.2|184306.2|184212.9|486
1718120100000|2024-06-11 15:35:00|184393.2|184343.2|184445|184320|184486.9|184396.8|184375.1|184283.2|636
1718120400000|2024-06-11 15:40:00|184446.1|184321.1|184420.8|184370.8|184475.9|184379.1|184405.8|184308.4|471
1718120700000|2024-06-11 15:45:00|184421|184371|184499.3|184374.3|184554.3|184465.3|184390.6|184308|533
1718121000000|2024-06-11 15:50:00|184503.2|184378.2|184507.5|184382.5|184573.7|184495.5|184463.6|184366.5|506
1718121300000|2024-06-11 15:55:00|184507|184382|184460.3|184335.3|184535.3|184450.8|184420.3|184324.8|579
1718121600000|2024-06-11 16:00:00|184461.1|184336.1|184430.2|184305.2|184505.7|184409.1|184292.5|184167.5|584
1718121900000|2024-06-11 16:05:00|184435.1|184310.1|184406.9|184281.9|184457.1|184352.3|184276.2|184188.6|578
1718122200000|2024-06-11 16:10:00|184406.2|184281.2|184304.9|184179.9|184406.7|184289.5|184290.5|184178.5|500
1718122500000|2024-06-11 16:15:00|184305.3|184180.3|184416.7|184366.7|184447.6|184367.8|184305.3|184180.3|416
1718122800000|2024-06-11 16:20:00|184416.6|184366.6|184597.6|184472.6|184601|184476|184406.3|184304.1|450
1718123100000|2024-06-11 16:25:00|184591.2|184466.2|184639.6|184589.6|184706.8|184619.7|184591.2|184466.2|543
1718123400000|2024-06-11 16:30:00|184639.2|184589.2|184557.9|184507.9|184787.9|184662.9|184554.1|184481|580
1718123700000|2024-06-11 16:35:00|184557.2|184507.2|184409.7|184284.7|184593.4|184527.5|184378.4|184253.4|585
1718124000000|2024-06-11 16:40:00|184409.9|184284.9|184369|184244|184512.4|184387.4|184309.9|184201.2|587
1718124300000|2024-06-11 16:45:00|184366.8|184241.8|184389.8|184264.8|184435.6|184351.1|184315.8|184204.3|613
1718124600000|2024-06-11 16:50:00|184390.2|184265.2|184286.4|184236.4|184471.9|184381.4|184286.4|184198|649
1718124900000|2024-06-11 16:55:00|184286.8|184236.8|184324.6|184274.6|184368|184282.3|184273.4|184171.7|411
1718125200000|2024-06-11 17:00:00|184329.2|184279.2|184017.7|183892.7|184377.2|184291.2|183984.5|183891|824
1718125500000|2024-06-11 17:05:00|184018.4|183893.4|184210.7|184085.7|184279.8|184196.2|183984|183892.4|842
1718125800000|2024-06-11 17:10:00|184210.5|184085.5|184169.6|184044.6|184240|184138.4|184104|184012.2|656
1718126100000|2024-06-11 17:15:00|184169.5|184044.5|184265.6|184140.6|184378.4|184318.4|184169.5|184044.5|561
1718126400000|2024-06-11 17:20:00|184264.4|184139.4|184494.4|184369.4|184501.4|184413.8|184229.8|184104.8|593
1718126700000|2024-06-11 17:25:00|184494.5|184369.5|184520.1|184395.1|184549.9|184453.1|184365.9|184315.9|547
1718127000000|2024-06-11 17:30:00|184519.4|184394.4|184886.1|184761.1|184899.4|184774.4|184519.4|184394.4|764
1718127300000|2024-06-11 17:35:00|184884.2|184759.2|184611.8|184486.8|184886.7|184761.7|184582.6|184457.6|767
1718127600000|2024-06-11 17:40:00|184611.7|184486.7|184903.4|184778.4|185064.3|184955.3|184600.3|184475.3|771
1718127900000|2024-06-11 17:45:00|184902.6|184777.6|184931.9|184806.9|185057.8|184932.8|184883.2|184758.2|808
1718128200000|2024-06-11 17:50:00|184934.4|184809.4|184924.3|184799.3|185032.5|184907.5|184850.6|184749|713
1718128500000|2024-06-11 17:55:00|184937.3|184812.3|184963.8|184838.8|185032.7|184922.6|184861.2|184736.2|759
1718128800000|2024-06-11 18:00:00|184925.3|184875.3|185065.5|185015.5|185104.5|185016.9|184925.2|184841.7|512
1718129100000|2024-06-11 18:05:00|185068.7|185018.7|185215.7|185090.7|185321.2|185229.8|185068.7|184984.5|715
1718129400000|2024-06-11 18:10:00|185215.5|185090.5|185100.2|184975.2|185345.2|185220.2|185067.2|184956.5|545
1718129700000|2024-06-11 18:15:00|185099.9|184974.9|185092.9|184967.9|185278.9|185171.1|185049.5|184953.9|622
1718130000000|2024-06-11 18:20:00|185094.1|184969.1|184791.5|184666.5|185187.6|185089.2|184759.3|184634.3|781
1718130300000|2024-06-11 18:25:00|184791.9|184666.9|184685.2|184560.2|184848.9|184723.9|184680.3|184555.3|711
1718130600000|2024-06-11 18:30:00|184687.5|184562.5|184789.1|184664.1|184824.5|184699.5|184671.2|184546.2|581
1718130900000|2024-06-11 18:35:00|184789.3|184664.3|185012.3|184887.3|185061|184936|184761.1|184636.1|523
1718131200000|2024-06-11 18:40:00|185012.7|184887.7|185211.8|185086.8|185217.3|185092.3|184970.1|184845.1|515
1718131500000|2024-06-11 18:45:00|185211.4|185086.4|185246|185121|185400.6|185275.6|185165.5|185040.5|607
1718131800000|2024-06-11 18:50:00|185246.4|185121.4|185344.5|185219.5|185354.1|185229.1|185152.9|185027.9|456
1718132100000|2024-06-11 18:55:00|185344.8|185219.8|184684|184559|185344.8|185219.8|184658.3|184533.3|746
1718132400000|2024-06-11 19:00:00|184683.7|184558.7|184581.4|184456.4|184869.5|184744.5|184578.6|184453.6|715
1718132700000|2024-06-11 19:05:00|184583|184458|184488.5|184363.5|184691.1|184566.1|184355.9|184230.9|647
1718133000000|2024-06-11 19:10:00|184488.7|184363.7|184451.9|184326.9|184561.5|184436.5|184352.6|184227.6|767
1718133300000|2024-06-11 19:15:00|184452.1|184327.1|184373.5|184248.5|184501.2|184376.2|184336.3|184211.3|635
1718133600000|2024-06-11 19:20:00|184374.5|184249.5|184462.6|184337.6|184565.5|184440.5|184373.2|184248.2|759
1718133900000|2024-06-11 19:25:00|184462|184337|184524.9|184399.9|184562.4|184437.4|184376.8|184251.8|725
1718134200000|2024-06-11 19:30:00|184524.1|184399.1|184630.8|184505.8|184631|184506|184476.4|184351.4|587
1718134500000|2024-06-11 19:35:00|184630.6|184505.6|184703.5|184578.5|184728.4|184603.4|184616|184491|582
1718134800000|2024-06-11 19:40:00|184703|184578|184923.9|184798.9|184995.7|184870.7|184643.7|184518.7|689
1718135100000|2024-06-11 19:45:00|184924.7|184799.7|185247.5|185122.5|185253.6|185128.6|184880.8|184755.8|700
1718135400000|2024-06-11 19:50:00|185246.9|185121.9|185248.9|185123.9|185274.9|185149.9|185029.8|184904.8|775
1718135700000|2024-06-11 19:55:00|185244.2|185119.2|184938.8|184813.8|185328.4|185203.4|184835.1|184710.1|803
1718136000000|2024-06-11 20:00:00|184932.5|184807.5|184860.8|184735.8|184975.8|184850.8|184860.8|184735.8|156
1718136300000|2024-06-11 20:05:00|184859.2|184734.2|185068.3|184943.3|185073.2|184948.2|184855.4|184730.4|195
1718136600000|2024-06-11 20:10:00|185066.9|184941.9|185245.6|185120.6|185316.7|185191.7|185061.7|184936.7|132
1718136900000|2024-06-11 20:15:00|185245|185120|185325.9|185200.9|185360.6|185235.6|185228.1|185103.1|121
1718137200000|2024-06-11 20:20:00|185325.8|185200.8|185577.1|185449|186083.3|185958.3|185325.8|185200.8|314
1718137500000|2024-06-11 20:25:00|185575.6|185450.6|185721.7|185558.9|185804|185679|185575.3|185440.2|349
1718137800000|2024-06-11 20:30:00|185720.9|185558.1|185429.4|185302.8|185812|185687|185199.3|185070.7|391
1718138100000|2024-06-11 20:35:00|185429.2|185301.9|185450|185325|185584|185454.7|185360.1|185218.2|239
1718138400000|2024-06-11 20:40:00|185445.8|185320.8|185685.1|185560.1|185686|185561|185429.5|185287.3|288
1718138700000|2024-06-11 20:45:00|185689.2|185564.2|185608.3|185430|185690.5|185565.5|185541.5|185375.7|166
1718139000000|2024-06-11 20:50:00|185609|185428.6|185858.5|185733.5|185869.8|185744.8|185585.6|185413.6|179
1718139300000|2024-06-11 20:55:00|185859.8|185734.8|185802.1|185492.1|186075.1|185950.1|185802.1|185492.1|290
1718139600000|2024-06-11 21:00:00|185841.4|185531.4|185827.3|185517.3|185922.4|185612.4|185703.3|185393.3|50
1718139900000|2024-06-11 21:05:00|185826.5|185516.5|185952.3|185642.3|185957.2|185647.2|185805|185495|24
1718140200000|2024-06-11 21:10:00|185950.8|185640.8|185922.6|185612.6|185952.2|185642.2|185888.5|185578.5|39
1718140500000|2024-06-11 21:15:00|185923.3|185613.3|185940.7|185630.7|185944.3|185634.3|185903.4|185593.4|31
1718140800000|2024-06-11 21:20:00|185941.6|185631.6|185911.1|185601.1|185957|185647|185894.1|185584.1|43
1718141100000|2024-06-11 21:25:00|185910.3|185600.3|185953.3|185643.3|185978.7|185668.7|185878.8|185568.8|42
1718141400000|2024-06-11 21:30:00|185954.1|185644.1|185820.9|185510.9|185979.8|185669.8|185814.4|185504.4|54
1718141700000|2024-06-11 21:35:00|185836.5|185526.5|185699.2|185389.2|185865.3|185555.3|185699.2|185389.2|66
1718142000000|2024-06-11 21:40:00|185702.8|185392.8|185878.3|185568.3|185895.1|185585.1|185702.8|185392.8|25
1718142300000|2024-06-11 21:45:00|185878.2|185568.2|185837.4|185527.4|185894|185584|185817.4|185507.4|35
1718142600000|2024-06-11 21:50:00|185837.5|185527.5|185820.1|185510.1|185851.2|185541.2|185765.2|185455.2|32
1718142900000|2024-06-11 21:55:00|185807.9|185497.9|185800.3|185490.3|185867.3|185557.3|185582.5|185272.5|33
1718143200000|2024-06-11 22:00:00|185925.5|185615.5|185755.1|185461.6|185954.4|185644.4|185716|185449.5|206
1718143500000|2024-06-11 22:05:00|185754.7|185458.2|185509.5|185254.9|185754.7|185467|185491.4|185254.9|175
1718143800000|2024-06-11 22:10:00|185509.4|185255|185384.1|185254.6|185509.5|185311.4|185373|185225.6|171
1718144100000|2024-06-11 22:15:00|185383.6|185254|185403.8|185231.3|185405|185254|185258.6|185114.7|234
1718144400000|2024-06-11 22:20:00|185403.5|185231|185222.6|185075.8|185403.8|185248.1|185215|185066|242
1718144700000|2024-06-11 22:25:00|185222.1|185074.7|185273.5|185092.8|185352.5|185168.9|185210|185060.2|208
1718145000000|2024-06-11 22:30:00|185276.5|185103|185245.5|185094.3|185276.5|185123.4|185208.8|185079.6|166
1718145300000|2024-06-11 22:35:00|185246.2|185095|185313.6|185160.2|185331.6|185168.7|185222.8|185090.2|182
1718145600000|2024-06-11 22:40:00|185312.3|185156.4|185305.9|185141.7|185321|185156.4|185280.2|185127.9|222
1718145900000|2024-06-11 22:45:00|185297.9|185133|185278.4|185115.5|185314|185150.3|185249.7|185112.5|192
1718146200000|2024-06-11 22:50:00|185278.7|185115.8|185247.6|185122.6|185288.1|185130.9|185217.8|185090.9|195
1718146500000|2024-06-11 22:55:00|185246.8|185121.8|185217.7|185084.8|185254.7|185127.1|185194.4|185069.4|157
1718146800000|2024-06-11 23:00:00|185217.4|185084.5|185211.7|185086.7|185252.4|185118.8|185199|185074|271
1718147100000|2024-06-11 23:05:00|185211.5|185086.5|185217.7|185092.7|185221.3|185096.3|185190.3|185065.3|184
1718147400000|2024-06-11 23:10:00|185217.2|185092.2|185314.8|185168.5|185322.5|185169.2|185214.6|185089.6|253
1718147700000|2024-06-11 23:15:00|185315.6|185168.1|185598.2|185418.8|185598.2|185419.2|185309.2|185168.1|192
1718148000000|2024-06-11 23:20:00|185596.7|185419.2|185774|185620.4|185852.3|185700.2|185588.2|185416.4|246
1718148300000|2024-06-11 23:25:00|185758.8|185633.8|185586.4|185458.9|185765.3|185634.1|185506.8|185352.7|300
1718148600000|2024-06-11 23:30:00|185579.6|185454.6|185620|185474.3|185635.2|185502.9|185569|185444|142
1718148900000|2024-06-11 23:35:00|185620.3|185478|185624.9|185499.9|185636.2|185501.4|185600.7|185461.8|144
1718149200000|2024-06-11 23:40:00|185624.2|185499.2|185629.7|185504.7|185632.2|185507.2|185622.7|185497.7|170
1718149500000|2024-06-11 23:45:00|185629.4|185504.4|185631.7|185506.7|185654.6|185514|185615.2|185462|175
1718149800000|2024-06-11 23:50:00|185631.2|185506.2|185652.6|185527.6|185666.3|185530.6|185630.3|185505.3|175
1718150100000|2024-06-11 23:55:00|185649.5|185524.5|185934|185807.5|186005.9|185880.9|185645.5|185520.5|194
1718150400000|2024-06-12 00:00:00|185937.7|185799.4|185816.1|185691.1|185954.1|185829.1|185801.3|185676.3|330
1718150700000|2024-06-12 00:05:00|185816.5|185691.5|185864.9|185739.9|185864.9|185739.9|185810.3|185685.3|245
1718151000000|2024-06-12 00:10:00|185864.8|185739.8|185776.3|185651.3|185869|185744|185767.1|185642.1|204
1718151300000|2024-06-12 00:15:00|185775.9|185650.9|185804|185679|185813.3|185688.3|185770.7|185645.7|185
1718151600000|2024-06-12 00:20:00|185804.4|185679.4|185761.1|185636.1|185810.3|185685.3|185749.5|185624.5|208
1718151900000|2024-06-12 00:25:00|185760.8|185635.8|185820.2|185695.2|185827.6|185702.6|185756.1|185631.1|211
1718152200000|2024-06-12 00:30:00|185820.5|185695.5|185907.7|185782.7|185921.3|185796.3|185819.5|185694.5|210
1718152500000|2024-06-12 00:35:00|185913.7|185788.7|185917.6|185792.6|185923.7|185798.7|185896.3|185771.3|190
1718152800000|2024-06-12 00:40:00|185916.8|185791.8|185919.7|185794.7|185925.1|185800.1|185914.7|185789.7|176
1718153100000|2024-06-12 00:45:00|185916.6|185791.6|185843.6|185718.6|185928.7|185803.7|185824.8|185699.8|145
1718153400000|2024-06-12 00:50:00|185843.9|185718.9|185859.8|185734.8|185914.7|185789.7|185838|185713|220
1718153700000|2024-06-12 00:55:00|185853.5|185728.5|185899.2|185774.2|185908.2|185783.2|185852.6|185727.6|187
1718154000000|2024-06-12 01:00:00|185903.4|185778.4|185999.8|185874.8|186042.9|185917.9|185899.2|185774.2|183
1718154300000|2024-06-12 01:05:00|185998.2|185873.2|185992.5|185867.5|186001.5|185876.5|185983|185858|198
1718154600000|2024-06-12 01:10:00|185993.2|185868.2|185893.5|185768.5|185997.1|185872.1|185891.6|185766.6|209
1718154900000|2024-06-12 01:15:00|185893|185768|185892|185767|185928.7|185803.7|185889.3|185764.3|195
1718155200000|2024-06-12 01:20:00|185892.1|185767.1|185848|185723|185892.3|185767.3|185834.8|185709.8|178
1718155500000|2024-06-12 01:25:00|185848.2|185723.2|185851.9|185726.9|185854.3|185729.3|185838.4|185713.4|120
1718155800000|2024-06-12 01:30:00|185852.3|185727.3|185784.9|185659.9|185853.3|185728.3|185783.6|185658.6|253
1718156100000|2024-06-12 01:35:00|185785.3|185660.3|185780.5|185655.5|185787.1|185662.1|185581.5|185456.5|318
1718156400000|2024-06-12 01:40:00|185780.8|185655.8|185764.5|185639.5|185796.3|185671.3|185730.8|185605.8|217
1718156700000|2024-06-12 01:45:00|185763.6|185638.6|185729.3|185604.3|185775.9|185650.9|185696.5|185571.5|178
1718157000000|2024-06-12 01:50:00|185724.9|185599.9|185606.9|185481.9|185728.8|185603.8|185580.2|185455.2|284
1718157300000|2024-06-12 01:55:00|185605.7|185480.7|185682.4|185557.4|185701.3|185576.3|185605.7|185480.7|241
1718157600000|2024-06-12 02:00:00|185682.2|185557.2|185656.2|185531.2|185694.5|185569.5|185649.4|185524.4|205
1718157900000|2024-06-12 02:05:00|185655.3|185530.3|185708.6|185583.6|185740.1|185615.1|185655.1|185530.1|158
1718158200000|2024-06-12 02:10:00|185709.6|185584.6|185724.4|185599.4|185730.4|185605.4|185709.6|185584.6|158
1718158500000|2024-06-12 02:15:00|185724.2|185599.2|185778.7|185653.7|185808.1|185683.1|185706.5|185581.5|129
1718158800000|2024-06-12 02:20:00|185777.4|185652.4|185744.9|185619.9|185788.2|185663.2|185734|185609|166
1718159100000|2024-06-12 02:25:00|185745.1|185620.1|185807|185682|185818.8|185693.8|185726.6|185601.6|229
1718159400000|2024-06-12 02:30:00|185806.9|185681.9|185780.1|185655.1|185809|185684|185748.2|185623.2|193
1718159700000|2024-06-12 02:35:00|185779.8|185654.8|186000.2|185875.2|186024.5|185899.5|185777.2|185652.2|138
1718160000000|2024-06-12 02:40:00|186000.7|185875.7|185959.3|185834.3|186003.5|185878.5|185905.9|185780.9|176
1718160300000|2024-06-12 02:45:00|185959.6|185834.6|185964.7|185839.7|185968.2|185843.2|185935.2|185810.2|170
1718160600000|2024-06-12 02:50:00|185964|185839|185940.9|185815.9|185965|185840|185911.1|185786.1|144
1718160900000|2024-06-12 02:55:00|185940.6|185815.6|185942.6|185817.6|185946.9|185821.9|185935|185810|98
1718161200000|2024-06-12 03:00:00|185942.9|185817.9|185866.1|185741.1|185943.1|185818.1|185779.2|185654.2|170
1718161500000|2024-06-12 03:05:00|185866.4|185741.4|185895.5|185770.5|185899.8|185774.8|185858.8|185733.8|88
1718161800000|2024-06-12 03:10:00|185899.7|185774.7|185929.2|185804.2|185930|185805|185859.5|185734.5|123
1718162100000|2024-06-12 03:15:00|185930.9|185805.9|185902.4|185777.4|185932.2|185807.2|185895.9|185770.9|104
1718162400000|2024-06-12 03:20:00|185902|185777|185898.7|185773.7|185903.5|185778.5|185881.4|185756.4|144
1718162700000|2024-06-12 03:25:00|185897.4|185772.4|185860.4|185735.4|185898.6|185773.6|185832|185707|130
1718163000000|2024-06-12 03:30:00|185860.8|185735.8|185849.8|185724.8|185868.9|185743.9|185830.5|185705.5|191
1718163300000|2024-06-12 03:35:00|185848.8|185723.8|185816.7|185691.7|185848.8|185723.8|185789.3|185664.3|87
1718163600000|2024-06-12 03:40:00|185816.2|185691.2|185851.5|185726.5|185857.3|185732.3|185809.7|185684.7|84
1718163900000|2024-06-12 03:45:00|185851|185726|185849.3|185724.3|185857.4|185732.4|185846.4|185721.4|91
1718164200000|2024-06-12 03:50:00|185848.7|185723.7|185850.2|185725.2|185857|185732|185844.4|185719.4|92
1718164500000|2024-06-12 03:55:00|185849.5|185724.5|185851.1|185726.1|185856.9|185731.9|185846|185721|102
1718164800000|2024-06-12 04:00:00|185854.4|185729.4|185881.4|185756.4|185885.7|185760.7|185851.8|185726.8|98
1718165100000|2024-06-12 04:05:00|185880.1|185755.1|185878.3|185753.3|185887.1|185762.1|185876.1|185751.1|77
1718165400000|2024-06-12 04:10:00|185878.9|185753.9|185821.3|185696.3|185885.2|185760.2|185812.6|185687.6|164
1718165700000|2024-06-12 04:15:00|185820.6|185695.6|185821.4|185696.4|185826.5|185701.5|185819.3|185694.3|90
1718166000000|2024-06-12 04:20:00|185821.9|185696.9|185819.7|185694.7|185826.3|185701.3|185815|185690|96
1718166300000|2024-06-12 04:25:00|185821.9|185696.9|185831.4|185706.4|185833.5|185708.5|185820.1|185695.1|100
1718166600000|2024-06-12 04:30:00|185828.2|185703.2|185862.3|185737.3|185862.3|185737.3|185823.9|185698.9|105
1718166900000|2024-06-12 04:35:00|185863.8|185738.8|185863.3|185738.3|185867.7|185742.7|185848.6|185723.6|107
1718167200000|2024-06-12 04:40:00|185863.4|185738.4|185862.7|185737.7|185866.4|185741.4|185855.4|185730.4|69
1718167500000|2024-06-12 04:45:00|185864.9|185739.9|185851.5|185726.5|185869.2|185744.2|185850.8|185725.8|73
1718167800000|2024-06-12 04:50:00|185848.1|185723.1|185866.9|185741.9|185869|185744|185848.1|185723.1|102
1718168100000|2024-06-12 04:55:00|185867.5|185742.5|185908.8|185783.8|185917|185792|185867.5|185742.5|122
1718168400000|2024-06-12 05:00:00|185909|185784|185930.1|185805.1|185938.9|185813.9|185908.9|185783.9|647
1718168700000|2024-06-12 05:05:00|185939.3|185814.3|185977.2|185852.2|185985.1|185860.1|185925.6|185800.6|255
1718169000000|2024-06-12 05:10:00|185977.1|185852.1|185961.2|185836.2|186005.6|185880.6|185940.1|185815.1|173
1718169300000|2024-06-12 05:15:00|185962.3|185837.3|185990.6|185865.6|186041.4|185916.4|185959.1|185834.1|358
1718169600000|2024-06-12 05:20:00|185991.5|185866.5|185940.7|185815.7|185993.3|185868.3|185911.4|185786.4|229
1718169900000|2024-06-12 05:25:00|185940.5|185815.5|185950.8|185825.8|185975.3|185850.3|185931.9|185806.9|162
1718170200000|2024-06-12 05:30:00|185952.1|185827.1|185951.7|185826.7|185962.2|185837.2|185926.6|185801.6|193
1718170500000|2024-06-12 05:35:00|185951.6|185826.6|185979|185854|185981.1|185856.1|185948|185823|130
1718170800000|2024-06-12 05:40:00|185982.5|185857.5|185950.2|185825.2|185984|185859|185940.6|185815.6|176
1718171100000|2024-06-12 05:45:00|185949|185824|185943.2|185818.2|185950.6|185825.6|185922.4|185797.4|147
1718171400000|2024-06-12 05:50:00|185942.3|185817.3|185916.8|185791.8|185972.4|185847.4|185914.4|185789.4|214
1718171700000|2024-06-12 05:55:00|185916.6|185791.6|185986.9|185861.9|185992.4|185867.4|185914.1|185789.1|205
1718172000000|2024-06-12 06:00:00|185989.1|185864.1|185923.8|185798.8|186019.6|185894.6|185919.5|185794.5|306
1718172300000|2024-06-12 06:05:00|185923.4|185798.4|186020.8|185895.8|186068.5|185986.5|185855.2|185730.2|417
1718172600000|2024-06-12 06:10:00|186019.9|185894.9|186202.7|186077.7|186250.9|186125.9|186003.4|185878.4|478
1718172900000|2024-06-12 06:15:00|186202.3|186077.3|186323.3|186198.3|186360.2|186235.2|186180.1|186055.1|476
1718173200000|2024-06-12 06:20:00|186323.2|186198.2|186398.5|186273.5|186578.5|186453.5|186321.5|186196.5|437
1718173500000|2024-06-12 06:25:00|186343|186218|186351.6|186226.6|186373.7|186248.7|186102.4|185977.4|481
1718173800000|2024-06-12 06:30:00|186338|186213|186360.3|186235.3|186542|186417|186202.1|186077.1|518
1718174100000|2024-06-12 06:35:00|186362.7|186237.7|186248.3|186123.3|186376.5|186251.5|186211|186086|389
1718174400000|2024-06-12 06:40:00|186248.7|186123.7|186357.6|186232.6|186376|186251|186248.3|186123.3|439
1718174700000|2024-06-12 06:45:00|186365|186240|186606.7|186481.7|186622.1|186497.1|186358.6|186233.6|537
1718175000000|2024-06-12 06:50:00|186606.9|186481.9|187151.7|187026.7|187163.5|187038.5|186606.9|186481.9|707
1718175300000|2024-06-12 06:55:00|187139.4|187014.4|187048.4|186923.4|187327.4|187202.4|186957.1|186753.1|750
1718175600000|2024-06-12 07:00:00|187049|186924|186965.5|186840.5|187105|186980|186492.6|186367.6|659
1718175900000|2024-06-12 07:05:00|186965.3|186840.3|187065.1|186940.1|187113.7|186990.6|186826.6|186701.6|520
1718176200000|2024-06-12 07:10:00|187064.3|186939.3|186839.8|186714.8|187109.9|186984.9|186747.9|186622.9|657
1718176500000|2024-06-12 07:15:00|186840.1|186715.1|186727.7|186602.7|186850.8|186725.8|186606.8|186481.8|618
1718176800000|2024-06-12 07:20:00|186727.8|186602.8|186764.5|186639.5|186886|186761|186698.1|186573.1|538
1718177100000|2024-06-12 07:25:00|186770|186645|186644.4|186519.4|186776.3|186651.3|186624.5|186499.5|487
1718177400000|2024-06-12 07:30:00|186646.2|186521.2|186388.8|186263.8|186655.1|186530.1|186387.2|186262.2|478
1718177700000|2024-06-12 07:35:00|186389.7|186264.7|186383.9|186258.9|186467.8|186342.8|186327.7|186202.7|457
1718178000000|2024-06-12 07:40:00|186384.1|186259.1|186449.2|186324.2|186474.6|186349.6|186339.8|186214.8|562
1718178300000|2024-06-12 07:45:00|186449|186324|186563.6|186438.6|186589.4|186464.4|186444.8|186319.8|403
1718178600000|2024-06-12 07:50:00|186563.5|186438.5|186526.6|186401.6|186573.9|186448.9|186520.7|186395.7|422
1718178900000|2024-06-12 07:55:00|186526.9|186401.9|186362.4|186237.4|186531|186406|186275.1|186150.1|404
1718179200000|2024-06-12 08:00:00|186364.3|186239.3|186345.6|186220.6|186396.4|186271.4|186300.2|186175.2|539
1718179500000|2024-06-12 08:05:00|186344.4|186219.4|186281.1|186156.1|186668.4|186543.4|186256.8|186131.8|682
1718179800000|2024-06-12 08:10:00|186281.4|186156.4|186335.3|186210.3|186346|186221|186145.9|186020.9|533
1718180100000|2024-06-12 08:15:00|186335.1|186210.1|186424.9|186299.9|186470.6|186345.6|186334.9|186209.9|481
1718180400000|2024-06-12 08:20:00|186423.8|186298.8|186431.4|186306.4|186500.2|186375.2|186415.6|186290.6|499
1718180700000|2024-06-12 08:25:00|186432|186307|186400.4|186275.4|186496|186371|186343.2|186218.2|447
1718181000000|2024-06-12 08:30:00|186398.4|186273.4|186574.2|186449.2|186587.8|186462.8|186318.1|186193.1|545
1718181300000|2024-06-12 08:35:00|186576.6|186451.6|186718.4|186593.4|186729.7|186604.7|186541.9|186416.9|555
1718181600000|2024-06-12 08:40:00|186718.5|186593.5|186773|186648|186844.4|186719.4|186711.5|186586.5|345
1718181900000|2024-06-12 08:45:00|186777|186652|186632.2|186507.2|186777|186652|186612|186487|356
1718182200000|2024-06-12 08:50:00|186631.2|186506.2|186696.2|186571.2|186736.6|186611.6|186624.3|186499.3|401
1718182500000|2024-06-12 08:55:00|186695.5|186570.5|186613.9|186488.9|186709.8|186584.8|186540.7|186415.7|578
1718182800000|2024-06-12 09:00:00|186612.8|186487.8|186591.9|186466.9|186636.2|186511.2|186573.3|186448.3|574
1718183100000|2024-06-12 09:05:00|186591.7|186466.7|186657.7|186532.7|186662.3|186537.3|186562.3|186437.3|579
1718183400000|2024-06-12 09:10:00|186656.5|186531.5|186701.6|186576.6|186710.9|186585.9|186588.2|186463.2|487
1718183700000|2024-06-12 09:15:00|186701.4|186576.4|186689|186564|186711.2|186586.2|186625.1|186500.1|482
1718184000000|2024-06-12 09:20:00|186688.2|186563.2|186893.8|186768.8|186896.1|186771.1|186676.3|186551.3|471
1718184300000|2024-06-12 09:25:00|186893.9|186768.9|186913.7|186788.7|187098|186987.7|186887.8|186762.8|336
1718184600000|2024-06-12 09:30:00|186913.9|186788.9|186999.9|186874.9|187004.5|186879.5|186810.1|186685.1|434
1718184900000|2024-06-12 09:35:00|186998.5|186873.5|187154.5|187029.5|187163.3|187038.3|186913.5|186788.5|366
1718185200000|2024-06-12 09:40:00|187155.3|187030.3|186818.7|186693.7|187159.1|187034.1|186739.3|186614.3|630
1718185500000|2024-06-12 09:45:00|186818.9|186693.9|186776.6|186651.6|186881.1|186756.1|186698.4|186573.4|388
1718185800000|2024-06-12 09:50:00|186777.1|186652.1|186773.8|186648.8|186808.8|186683.8|186689.3|186564.3|464
1718186100000|2024-06-12 09:55:00|186774.6|186649.6|186599|186474|186787.7|186662.7|186576.1|186451.1|490
1718186400000|2024-06-12 10:00:00|186598.3|186473.3|186664.2|186539.2|186668.6|186543.6|186478.2|186353.2|472
1718186700000|2024-06-12 10:05:00|186665.2|186540.2|186539.5|186414.5|186735.9|186610.9|186529.3|186404.3|397
1718187000000|2024-06-12 10:10:00|186540.5|186415.5|186808|186683|186809.8|186684.8|186540.5|186415.5|580
1718187300000|2024-06-12 10:15:00|186809|186684|186659.8|186534.8|186811.2|186686.2|186657.1|186532.1|262
1718187600000|2024-06-12 10:20:00|186661.9|186536.9|186992.7|186867.7|186999.1|186874.1|186661.9|186536.9|552
1718187900000|2024-06-12 10:25:00|186991.6|186866.6|187022.8|186897.8|187169.3|187044.3|186967.8|186842.8|583
1718188200000|2024-06-12 10:30:00|187012.9|186887.9|187290|187165|187399.9|187274.9|187012.5|186887.5|661
1718188500000|2024-06-12 10:35:00|187290.1|187165.1|187191.4|187066.4|187317|187192|187119.8|186994.8|678
1718188800000|2024-06-12 10:40:00|187191.8|187066.8|187049.4|186924.4|187193.8|187068.8|186978.3|186853.3|589
1718189100000|2024-06-12 10:45:00|187049.7|186924.7|186994.7|186869.7|187139.8|187014.8|186959.5|186834.5|503
1718189400000|2024-06-12 10:50:00|186994.4|186869.4|187226|187101|187259.3|187134.3|186938.6|186852.7|496
1718189700000|2024-06-12 10:55:00|187232.2|187107.2|187474.6|187349.6|187634.6|187509.6|187219.8|187094.8|633
1718190000000|2024-06-12 11:00:00|187474.8|187349.8|188184.4|188059.4|188230.3|188105.3|187461.9|187336.9|769
1718190300000|2024-06-12 11:05:00|188182.1|188057.1|188749.4|188624.4|189927.8|189802.8|188181.4|188056.4|894
1718190600000|2024-06-12 11:10:00|188701.8|188576.8|189097.1|188972.1|189240.2|189115.2|188321.8|188196.8|799
1718190900000|2024-06-12 11:15:00|189077.5|188952.5|188552.6|188420.5|189083.1|188958.1|188388.2|188263.2|730
1718191200000|2024-06-12 11:20:00|188527.5|188399.8|188312.2|188187.2|188767.5|188642.5|188312.2|188187.2|727
1718191500000|2024-06-12 11:25:00|188318.8|188193.8|188808.9|188683.9|189052|188927|188216.1|188091.1|790
1718191800000|2024-06-12 11:30:00|188808.6|188683.6|188777.6|188652.6|188816.5|188691.5|188270.3|188145.3|793
1718192100000|2024-06-12 11:35:00|188774.4|188649.4|189053.6|188928.6|189105.6|188980.6|188704.7|188579.7|750
1718192400000|2024-06-12 11:40:00|189047.5|188922.5|189104.9|188979.9|189800.1|189675.1|188922.8|188797.8|926
1718192700000|2024-06-12 11:45:00|189111.4|188986.4|189045.8|188920.8|189226.5|189101.5|188994.5|188869.5|748
1718193000000|2024-06-12 11:50:00|189044.7|188919.7|189004.1|188879.1|189101.8|188976.8|188981.6|188856.6|567
1718193300000|2024-06-12 11:55:00|189002.7|188877.7|188961.7|188836.7|189044.9|188919.9|188923.4|188798.4|586
1718193600000|2024-06-12 12:00:00|188958.3|188833.3|188472.6|188347.6|188967.9|188842.9|188378.8|188253.8|818
1718193900000|2024-06-12 12:05:00|188482|188357|188386.3|188261.3|188671.4|188546.4|188386.3|188261.3|812
1718194200000|2024-06-12 12:10:00|188384.4|188259.4|187965.2|187840.2|188452.6|188327.6|187753.3|187628.3|813
1718194500000|2024-06-12 12:15:00|187962.4|187837.4|188503.3|188378.3|188835.9|188710.9|187960.9|187835.9|913
1718194800000|2024-06-12 12:20:00|188502.5|188377.5|188486.2|188361.2|188755.6|188630.6|188360.4|188235.4|912
1718195100000|2024-06-12 12:25:00|188487|188362|189078.2|188768.2|189082.9|188895.9|188434.3|188309.3|718
1718195400000|2024-06-12 12:30:00|189078.8|188768.8|187856|187752.8|189078.8|188800.6|187224.5|186914.5|1073
1718195700000|2024-06-12 12:35:00|187858.5|187734|187969.8|187844.8|188134.9|188027.5|187414.7|187308.2|1153
1718196000000|2024-06-12 12:40:00|187969.2|187844.2|187930.1|187805.1|188629.3|188504.3|187782.2|187657.2|1096
1718196300000|2024-06-12 12:45:00|187925.8|187800.8|188464.7|188339.7|188574.3|188449.3|187789.2|187664.2|1050
1718196600000|2024-06-12 12:50:00|188464.4|188339.4|188171.9|188046.9|188583.6|188458.6|187972.3|187847.3|1011
1718196900000|2024-06-12 12:55:00|188172.5|188047.5|187775.7|187650.7|188252.5|188127.5|187726.5|187601.5|989
1718197200000|2024-06-12 13:00:00|187775.1|187650.1|187349.2|187224.2|187978.1|187853.1|187327.6|187202.6|988
1718197500000|2024-06-12 13:05:00|187354.3|187229.3|187584.9|187459.9|187679.5|187554.5|187332.1|187207.1|1012
1718197800000|2024-06-12 13:10:00|187584.5|187459.5|187871.1|187746.1|188218.6|188093.6|187442.1|187317.1|945
1718198100000|2024-06-12 13:15:00|187868.7|187743.7|187677.4|187552.4|187868.7|187743.7|187585|187460|932
1718198400000|2024-06-12 13:20:00|187679.4|187554.4|187735.9|187610.9|187901.3|187776.3|187464.3|187339.3|835
1718198700000|2024-06-12 13:25:00|187739.6|187614.6|187543.1|187418.1|187860.2|187735.2|187535.9|187410.9|768
1718199000000|2024-06-12 13:30:00|187544.6|187419.6|187880.7|187755.7|187977.3|187853.1|187330.6|187205.6|1034
1718199300000|2024-06-12 13:35:00|187878.8|187753.8|189271.5|189146.5|189352.4|189227.4|187826.5|187701.5|1101
1718199600000|2024-06-12 13:40:00|189298.7|189173.7|189258.2|189133.2|190029.5|189904.5|188964.1|188864.5|1051
1718199900000|2024-06-12 13:45:00|189258.4|189133.4|189582.2|189486.1|189907.8|189811.8|189256.1|189131.1|1012
1718200200000|2024-06-12 13:50:00|189539.3|189444.5|188940.8|188815.8|189540|189445.7|188523.5|188395.8|991
1718200500000|2024-06-12 13:55:00|188939.4|188814.4|189013.2|188888.2|189212|189087|188607.9|188497.7|1002
1718200800000|2024-06-12 14:00:00|189005.2|188880.2|189502.9|189377.9|189608|189483|188988.5|188863.5|1072
1718201100000|2024-06-12 14:05:00|189495.6|189370.6|189524.3|189399.3|189698.6|189573.6|189450.5|189325.5|932
1718201400000|2024-06-12 14:10:00|189528.7|189403.7|189390.6|189265.6|189733|189608|189205.4|189080.4|857
1718201700000|2024-06-12 14:15:00|189385.7|189260.7|189124.5|189016.1|189455.6|189330.6|189101.2|188990.6|860
1718202000000|2024-06-12 14:20:00|189120.1|189020.1|189008.9|188896.8|189330.8|189211|188950.6|188838.7|784
1718202300000|2024-06-12 14:25:00|189008|188899.3|188966.9|188833.1|189008.7|188902.9|188613.2|188488.2|882
1718202600000|2024-06-12 14:30:00|188969.9|188829.5|189097.5|188972.5|189109.1|188984.1|188640.6|188515.6|855
1718202900000|2024-06-12 14:35:00|189093|188968|189265.1|189140.1|189381.4|189256.4|188879|188754|840
1718203200000|2024-06-12 14:40:00|189260.2|189135.2|188973|188848|189310.6|189185.6|188959.5|188847.7|880
1718203500000|2024-06-12 14:45:00|188973.3|188848.3|189034.6|188909.6|189175.9|189050.9|188883.7|188758.7|839
1718203800000|2024-06-12 14:50:00|189038|188913|188754.8|188629.8|189137.7|189012.7|188753|188628|845
1718204100000|2024-06-12 14:55:00|188765.6|188640.6|188856.7|188731.7|188911.6|188786.6|188476.1|188351.1|946
1718204400000|2024-06-12 15:00:00|188857.6|188732.6|188702.2|188577.2|188932.3|188807.3|188480.7|188355.7|876
1718204700000|2024-06-12 15:05:00|188703.1|188578.1|188761|188636|188891.1|188766.1|188548.1|188442.4|758
1718205000000|2024-06-12 15:10:00|188760.7|188635.7|188396.5|188271.5|188803.8|188678.8|188340.5|188215.5|814
1718205300000|2024-06-12 15:15:00|188395.7|188270.7|188460.8|188335.8|188630.6|188505.6|188360.7|188235.7|850
1718205600000|2024-06-12 15:20:00|188460.6|188335.6|188081.7|187956.7|188463.4|188338.4|188073.7|187948.7|728
1718205900000|2024-06-12 15:25:00|188091.9|187966.9|187897.9|187802.6|188094|187969|187729.4|187604.4|828
1718206200000|2024-06-12 15:30:00|187900.5|187800|187980.4|187855.4|187995.2|187870.2|187752.5|187627.5|809
1718206500000|2024-06-12 15:35:00|187985.6|187860.6|187864.2|187739.2|188016.8|187891.8|187809.8|187684.8|831
1718206800000|2024-06-12 15:40:00|187867.2|187742.2|187942.3|187817.3|187960|187835|187622.6|187497.6|890
1718207100000|2024-06-12 15:45:00|187937.8|187812.8|187895.5|187770.5|188018.6|187893.6|187705|187580|874
1718207400000|2024-06-12 15:50:00|187894.7|187769.7|187956|187831|187999.5|187874.5|187767.7|187642.7|861
1718207700000|2024-06-12 15:55:00|187961.9|187836.9|187518.2|187393.2|187964.4|187839.4|187255.7|187130.7|834
1718208000000|2024-06-12 16:00:00|187479.8|187354.8|187345.5|187220.5|187583.3|187458.3|187246.5|187121.5|859
1718208300000|2024-06-12 16:05:00|187361.8|187236.8|187499.2|187374.2|187502|187377|187179.3|187054.3|824
1718208600000|2024-06-12 16:10:00|187503.6|187378.6|187686.1|187561.1|187716|187591|187502.5|187377.5|919
1718208900000|2024-06-12 16:15:00|187730.2|187605.2|187238.8|187113.8|187736.3|187611.3|187166.2|187041.2|888
1718209200000|2024-06-12 16:20:00|187239.3|187114.3|187357.5|187232.5|187608.6|187483.6|187228.8|187103.8|884
1718209500000|2024-06-12 16:25:00|187356.5|187231.5|187358.7|187233.7|187430.9|187305.9|187275.1|187150.1|695
1718209800000|2024-06-12 16:30:00|187354.3|187229.3|187381.5|187256.5|187425.7|187300.7|187287|187162|780
1718210100000|2024-06-12 16:35:00|187381.8|187256.8|187408.6|187283.6|187522.5|187397.5|187361.1|187236.1|748
1718210400000|2024-06-12 16:40:00|187410.7|187285.7|186802.8|186677.8|187417.6|187292.6|186710.4|186585.4|838
1718210700000|2024-06-12 16:45:00|186803.5|186678.5|186462.5|186337.5|186823.7|186710.5|186225.9|186117.9|762
1718211000000|2024-06-12 16:50:00|186463.6|186338.6|186750.3|186651.6|186877.1|186752.1|186457.2|186332.2|707
1718211300000|2024-06-12 16:55:00|186749.1|186657.2|186797.5|186672.5|186898.9|186777.6|186647.6|186522.6|687
1718211600000|2024-06-12 17:00:00|186799.8|186674.8|186740|186615|186823.4|186710.2|186593.8|186468.8|815
1718211900000|2024-06-12 17:05:00|186749|186624|186715.4|186590.4|186788.8|186663.8|186677|186552|714
1718212200000|2024-06-12 17:10:00|186715.3|186590.3|186793.8|186668.8|186890.5|186765.5|186694.5|186569.5|619
1718212500000|2024-06-12 17:15:00|186792.9|186667.9|187046.9|186921.9|187049.4|186924.4|186770.6|186645.6|560
1718212800000|2024-06-12 17:20:00|187042.3|186917.3|187102.9|186977.9|187163.8|187038.8|187026.2|186901.2|524
1718213100000|2024-06-12 17:25:00|187094.7|186969.7|187130.7|187005.7|187250.4|187125.4|186998.3|186900.4|503
1718213400000|2024-06-12 17:30:00|187139.4|187014.4|187158.7|187033.7|187309.2|187184.2|187102.1|186977.1|745
1718213700000|2024-06-12 17:35:00|187201.8|187076.8|187095.5|186970.5|187201.8|187076.8|187030.8|186905.8|613
1718214000000|2024-06-12 17:40:00|187100.2|186975.2|186909.7|186805.6|187124.4|186999.4|186908.2|186802.7|536
1718214300000|2024-06-12 17:45:00|186906.1|186781.1|186918|186793|187001.1|186876.1|186848.9|186737.2|743
1718214600000|2024-06-12 17:50:00|186916.7|186791.7|186756.5|186631.5|186954.6|186842.7|186707|186598.1|573
1718214900000|2024-06-12 17:55:00|186744.5|186646.8|186924.3|186692.6|186972.7|186847.7|186740.5|186632.1|579
1718215200000|2024-06-12 18:00:00|186926.3|186717.7|187064.4|186938.5|187435.5|187285.5|186817.3|186559.8|1103
1718215500000|2024-06-12 18:05:00|187064.1|186938.2|187035.8|186919.5|187148.5|187035|186742.1|186647.4|1148
1718215800000|2024-06-12 18:10:00|187036.3|186917.7|187653|187520|187800.3|187682.5|186863.5|186746.7|1110
1718216100000|2024-06-12 18:15:00|187716.9|187617.3|187572.2|187447.2|187834.7|187712.3|187421.6|187293.1|1041
1718216400000|2024-06-12 18:20:00|187609|187501|187840.4|187739.8|187854.3|187745.6|187542.9|187417.9|963
1718216700000|2024-06-12 18:25:00|187843.2|187745.6|187141.1|187011.4|187843.2|187745.6|187007.5|186872.9|982
1718217000000|2024-06-12 18:30:00|187139.9|187020.5|187370.3|187245.3|187426.6|187328.2|186916.5|186807.9|1111
1718217300000|2024-06-12 18:35:00|187355.9|187250.1|187174.4|187064.2|187581.5|187456.5|187138.8|187033.9|1163
1718217600000|2024-06-12 18:40:00|187186.4|187072.9|187385.7|187278.7|187556.4|187431.4|187150.1|187042.7|1127
1718217900000|2024-06-12 18:45:00|187386.6|187271.1|187711.8|187596.8|187735.8|187614.8|187176.6|187059.5|1106
1718218200000|2024-06-12 18:50:00|187711.7|187597.4|187675.6|187580|187818.5|187699.4|187530|187405|1075
1718218500000|2024-06-12 18:55:00|187673.4|187574.8|187649|187524|187715.3|187610.3|187258|187137.5|1082
1718218800000|2024-06-12 19:00:00|187648.4|187523.4|187773.4|187668.3|187833.9|187708.9|187559.9|187448.2|965
1718219100000|2024-06-12 19:05:00|187774.9|187670.9|187840.1|187715.1|187926.6|187803.7|187698.9|187597.1|940
1718219400000|2024-06-12 19:10:00|187843.8|187718.8|187384.7|187260.8|187933.3|187808.3|187248|187140.7|870
1718219700000|2024-06-12 19:15:00|187488.3|187368.3|187846.6|187721.6|187877.8|187765.4|187392.2|187281.1|893
1718220000000|2024-06-12 19:20:00|187855.8|187730.8|188070.5|187945.5|188253.8|188131.1|187734.4|187615.9|975
1718220300000|2024-06-12 19:25:00|188067.2|187942.2|187444.4|187326.1|188091|187978.9|187020.4|186912.3|1071
1718220600000|2024-06-12 19:30:00|187441.5|187327.5|187873.1|187775.6|188101.3|187980.8|187384.7|187276.7|1050
1718220900000|2024-06-12 19:35:00|187871.8|187797.1|187976.2|187881.8|188009.1|187893.9|187596.1|187493.7|987
1718221200000|2024-06-12 19:40:00|187998.8|187873.8|187766.6|187671.6|188043.5|187918.5|187672.1|187547.1|926
1718221500000|2024-06-12 19:45:00|187771.4|187668.7|187812.6|187703.9|187977.1|187871.4|187686.7|187561.7|716
1718221800000|2024-06-12 19:50:00|187811|187712.9|187886.6|187761.6|187910.9|187808.1|187651.8|187546.7|739
1718222100000|2024-06-12 19:55:00|187884.1|187759.1|187692.8|187567.8|187905.9|187791.2|187681.4|187567.3|1011
1718222400000|2024-06-12 20:00:00|187679.3|187554.3|187600.3|187478.7|187762.3|187650.4|187465.3|187338.6|683
1718222700000|2024-06-12 20:05:00|187603.4|187478.5|187586.8|187451.4|187677|187553|187485.1|187371.3|416
1718223000000|2024-06-12 20:10:00|187563.8|187458.6|187536.8|187417.4|187575|187463|187452.6|187335.9|489
1718223300000|2024-06-12 20:15:00|187537|187408|187477.6|187352.6|187576.3|187455.5|187417.1|187308.4|388
1718223600000|2024-06-12 20:20:00|187477.3|187352.3|187418|187318.1|187487.6|187362.6|187323|187218.5|309
1718223900000|2024-06-12 20:25:00|187423.3|187322.1|187399.7|187249|187461.8|187350.2|187356.9|187198.4|321
1718224200000|2024-06-12 20:30:00|187391.7|187252.6|187428.9|187275.8|187430|187301|187166.8|187065.9|525
1718224500000|2024-06-12 20:35:00|187429.2|187276.4|187488.3|187344|187507.6|187365|187417.6|187264.6|302
1718224800000|2024-06-12 20:40:00|187487.4|187343|187323.7|187221.7|187525.2|187344|187210|187050|334
1718225100000|2024-06-12 20:45:00|187321.7|187217.3|187620.5|187505.1|187660|187515.4|187239.8|187072.9|343
1718225400000|2024-06-12 20:50:00|187628.6|187475|187523.4|187377|187677|187531.4|187511.2|187322|147
1718225700000|2024-06-12 20:55:00|187553|187370|187618.9|187308.9|187810.6|187500.6|187339.2|187178.7|188
1718226000000|2024-06-12 21:00:00|187637.1|187327.1|187777.4|187467.4|187777.5|187467.5|187614.2|187304.2|18
1718226300000|2024-06-12 21:05:00|187801.3|187491.3|187684|187374|187801.3|187491.3|187674.4|187364.4|32
1718226600000|2024-06-12 21:10:00|187630.9|187320.9|187578.3|187268.3|187747.6|187437.6|187570.4|187260.4|71
1718226900000|2024-06-12 21:15:00|187578.6|187268.6|187593.8|187283.8|187593.8|187283.8|187576|187266|16
1718227200000|2024-06-12 21:20:00|187590.5|187280.5|187582|187272|187593.7|187283.7|187573.4|187263.4|14
1718227500000|2024-06-12 21:25:00|187581.8|187271.8|187564.4|187254.4|187587.1|187277.1|187563.3|187253.3|54
1718227800000|2024-06-12 21:30:00|187564.7|187254.7|187495.5|187185.5|187570|187260|187495.5|187185.5|44
1718228100000|2024-06-12 21:35:00|187495.7|187185.7|187497.2|187187.2|187667.5|187357.5|187483.7|187173.7|682
1718228400000|2024-06-12 21:40:00|187497.9|187187.9|187504.8|187194.8|187593.2|187283.2|187483.5|187173.5|665
1718228700000|2024-06-12 21:45:00|187497.3|187187.3|187554.6|187244.6|187569.7|187259.7|187486.6|187176.6|818
1718229000000|2024-06-12 21:50:00|187539.6|187229.6|187537.2|187227.2|187663|187353|187495.8|187185.8|734
1718229300000|2024-06-12 21:55:00|187536.3|187226.3|187480|187170|187591.9|187281.9|187467.7|187157.7|670
1718229600000|2024-06-12 22:00:00|187503.8|187193.8|187420.9|187219.1|187562.6|187273.9|187371.5|187155.8|271
1718229900000|2024-06-12 22:05:00|187450.3|187195.7|187412.6|187162|187515.4|187254.7|187376.3|187099.5|113
1718230200000|2024-06-12 22:10:00|187382.4|187114.3|187377.6|187086|187427.5|187204|187342.7|187080.8|89
1718230500000|2024-06-12 22:15:00|187383.5|187083.8|187363.3|187156.8|187434|187204|187358.8|187080|150
1718230800000|2024-06-12 22:20:00|187363.1|187157|187366.4|187138.6|187427.1|187194|187351.4|187102.1|114
1718231100000|2024-06-12 22:25:00|187350.1|187141.9|187360.2|187140.4|187409.1|187194|187345.7|187105.3|75
1718231400000|2024-06-12 22:30:00|187360.6|187140.9|187306.2|187088.8|187369.8|187194|187306.2|187088.8|81
1718231700000|2024-06-12 22:35:00|187347.8|187141.4|187392.5|187144.5|187417.6|187194|187345.9|187091.9|78
1718232000000|2024-06-12 22:40:00|187371.3|187160.7|187373.5|187194|187436.2|187194|187359|187112|127
1718232300000|2024-06-12 22:45:00|187394.4|187143.5|187405|187178.7|187442.4|187234|187371.5|187114|78
1718232600000|2024-06-12 22:50:00|187405.3|187179|187434.9|187188.3|187476.8|187234|187380.1|187161|92
1718232900000|2024-06-12 22:55:00|187408.5|187234|187464.8|187229.9|187497.7|187284|187408.5|187189.2|96
1718233200000|2024-06-12 23:00:00|187467.4|187230.3|187434|187281.5|187467.4|187307.3|187418|187230.3|105
1718233500000|2024-06-12 23:05:00|187436|187282|187579.8|187407.9|187584|187408.9|187426|187282|153
1718233800000|2024-06-12 23:10:00|187579.3|187407.4|187561|187435.9|187595.2|187455.7|187558|187407.4|144
1718234100000|2024-06-12 23:15:00|187562|187436.5|187642.9|187497|187648.7|187506.1|187562|187429|105
1718234400000|2024-06-12 23:20:00|187643.6|187497.5|187645.4|187511|187688.3|187546.9|187636|187488.9|174
1718234700000|2024-06-12 23:25:00|187644.7|187510|187716|187591|187716|187591|187634|187498.6|119
1718235000000|2024-06-12 23:30:00|187715.9|187590.9|187674.7|187525.9|187716.3|187591.3|187673.7|187515.7|132
1718235300000|2024-06-12 23:35:00|187675.4|187543|187666.7|187541.7|187684.2|187551|187664.1|187520.4|129
1718235600000|2024-06-12 23:40:00|187667.2|187542.2|187683.5|187558.5|187695.5|187570.5|187658.7|187525.7|150
1718235900000|2024-06-12 23:45:00|187684.8|187559.8|187678.3|187553.3|187692.9|187567.9|187667.4|187542.4|184
1718236200000|2024-06-12 23:50:00|187677.6|187552.6|187648|187523|187679.6|187554.6|187647.6|187522.6|179
1718236500000|2024-06-12 23:55:00|187647.8|187522.8|187660.2|187535.2|187667.9|187542.9|187647.4|187522.4|188
1718236800000|2024-06-13 00:00:00|187657.7|187532.7|187663.6|187535.1|187679.4|187554.4|187631.3|187506.3|216
1718237100000|2024-06-13 00:05:00|187667.6|187542.6|187665.4|187540.4|187673.8|187548.8|187653.1|187522.7|227
1718237400000|2024-06-13 00:10:00|187665|187540|187936.8|187811.8|187978.4|187820.5|187663.2|187538.2|171
1718237700000|2024-06-13 00:15:00|187938.4|187813.4|187929.6|187804.6|187975.5|187849.4|187918.5|187793.5|173
1718238000000|2024-06-13 00:20:00|187929.3|187804.3|187857.3|187724.5|187946.2|187806.1|187824.4|187602.7|157
1718238300000|2024-06-13 00:25:00|187857.6|187724.8|187869.7|187744.7|187884|187751.5|187849.9|187712.3|104
1718238600000|2024-06-13 00:30:00|187872.1|187747.1|187813.2|187682|187877|187747.5|187806.8|187668.2|149
1718238900000|2024-06-13 00:35:00|187811.1|187686.1|187823.5|187697.7|187833.9|187703.1|187806.7|187657.7|79
1718239200000|2024-06-13 00:40:00|187825.6|187700.6|187992|187867|187992.4|187867.4|187822|187697|122
1718239500000|2024-06-13 00:45:00|187991.5|187866.5|188116.8|187969.6|188163.5|188021.6|187990.2|187865.2|251
1718239800000|2024-06-13 00:50:00|188117.4|187969.3|188114|187974|188147.5|188016|188086.4|187954.3|257
1718240100000|2024-06-13 00:55:00|188114.3|187974.3|187897.9|187714.8|188133.5|187983.5|187892.9|187689.4|218
1718240400000|2024-06-13 01:00:00|187896.2|187714.2|187942.7|187805.9|187944.9|187808.8|187695.2|187547.3|226
1718240700000|2024-06-13 01:05:00|187942.2|187806.2|188095.3|187962.4|188095.7|187963.5|187933.8|187791.1|125
1718241000000|2024-06-13 01:10:00|188094.7|187960.2|188097.8|187972.8|188114.8|187980.9|188066.9|187931.1|201
1718241300000|2024-06-13 01:15:00|188098.2|187973.2|188205.9|188080.9|188226.8|188096.5|188076.9|187940.9|218
1718241600000|2024-06-13 01:20:00|188208.4|188083.4|188454.7|188329.7|188466.4|188329.9|188204.3|188079.3|216
1718241900000|2024-06-13 01:25:00|188455.4|188330.4|188294.5|188104.2|188455.6|188330.6|188101.3|187962.7|235
1718242200000|2024-06-13 01:30:00|188294.1|188107.9|188338.3|188177|188361.4|188208.2|187950.4|187706.4|366
1718242500000|2024-06-13 01:35:00|188338.6|188176.6|188270.5|188108.5|188355.9|188196.1|188233.8|188107.2|233
1718242800000|2024-06-13 01:40:00|188272|188108|188362.2|188237.2|188394.7|188266.8|188251.7|188107.5|273
1718243100000|2024-06-13 01:45:00|188367.3|188242.3|188364.1|188239.1|188385.1|188252.4|188354.2|188229.2|301
1718243400000|2024-06-13 01:50:00|188363.4|188238.4|188374.4|188249.4|188431.8|188274.6|188361.8|188224.9|211
1718243700000|2024-06-13 01:55:00|188374.6|188249.6|188178.3|188030.7|188389.6|188250.4|188162.4|188029.4|210
1718244000000|2024-06-13 02:00:00|188170.2|188038.8|188215.8|188090.8|188220|188093.6|188098.8|187972.7|349
1718244300000|2024-06-13 02:05:00|188214.1|188089.1|188233.7|188108.7|188268|188143|188204.3|188079.3|156
1718244600000|2024-06-13 02:10:00|188233.5|188108.5|188233|188108|188240.8|188113.6|188226.8|188099.9|127
1718244900000|2024-06-13 02:15:00|188232.9|188107.9|188228.5|188103.5|188259.8|188114.9|188225.3|188089.8|139
1718245200000|2024-06-13 02:20:00|188228.7|188103.7|188249.8|188124.8|188259.7|188132.7|188228.7|188096.3|149
1718245500000|2024-06-13 02:25:00|188249.7|188124.7|188299|188174|188305.6|188180.6|188231|188106|160
1718245800000|2024-06-13 02:30:00|188298.9|188173.9|188343.9|188202.5|188344.9|188207.1|188290.6|188165.6|106
1718246100000|2024-06-13 02:35:00|188343.2|188201.8|188417.7|188285.5|188495.1|188370.1|188322.5|188197.1|156
1718246400000|2024-06-13 02:40:00|188418.4|188285.8|188331.3|188206.3|188419.7|188288.6|188312.1|188187.1|114
1718246700000|2024-06-13 02:45:00|188329.1|188204.1|188290.3|188165.3|188332.1|188207.1|188285.2|188160.2|161
1718247000000|2024-06-13 02:50:00|188290.4|188165.4|188269.5|188144.5|188296.5|188165.4|188253.4|188128.4|183
1718247300000|2024-06-13 02:55:00|188269.6|188144.6|188245.8|188120.8|188274.3|188149.3|188236.7|188109.5|192
1718247600000|2024-06-13 03:00:00|188246.5|188121.5|188359.2|188204.6|188379.6|188254.6|188222.9|188097.9|233
1718247900000|2024-06-13 03:05:00|188358.2|188204.9|188396.4|188249.6|188400.9|188255.2|188342|188204.9|127
1718248200000|2024-06-13 03:10:00|188396.8|188249.9|188325.5|188141.5|188396.8|188250.6|188259.7|188124.6|183
1718248500000|2024-06-13 03:15:00|188328.5|188143|188307.2|188174.7|188328.5|188183.5|188300|188143|96
1718248800000|2024-06-13 03:20:00|188306.4|188174.3|188246.1|188121.1|188309.7|188174.4|188238.7|188094.4|138
1718249100000|2024-06-13 03:25:00|188237|188112|188251.9|188108.1|188269.9|188136|188235.5|188092.7|139
1718249400000|2024-06-13 03:30:00|188244.5|188116.2|188242.2|188117.2|188248.7|188123.7|188230|188105|143
1718249700000|2024-06-13 03:35:00|188242.7|188117.7|188231.2|188106.2|188249.6|188124.6|188229.4|188091.1|95
1718250000000|2024-06-13 03:40:00|188230.1|188105.1|188219.7|188094.7|188236.1|188111.1|188203.2|188075.6|148
1718250300000|2024-06-13 03:45:00|188219.2|188094.2|188152.4|188027.4|188223.2|188098.2|188149.6|188024.6|150
1718250600000|2024-06-13 03:50:00|188152.8|188027.8|188046.7|187921.7|188163.1|188038.1|188039.8|187914.8|143
1718250900000|2024-06-13 03:55:00|188045|187920|188047.2|187922.2|188050|187925|188043.9|187918.9|86
1718251200000|2024-06-13 04:00:00|188047.5|187922.5|188086.7|187961.7|188088.9|187963.9|187968|187815.5|159
1718251500000|2024-06-13 04:05:00|188087.4|187962.4|188081.2|187956.2|188090.4|187965.4|188063.1|187938.1|203
1718251800000|2024-06-13 04:10:00|188081.3|187956.3|188014.4|187889.4|188081.4|187956.4|188008.1|187883.1|127
1718252100000|2024-06-13 04:15:00|188011.8|187886.8|188044.5|187918.7|188045.1|187918.7|188011.1|187886.1|87
1718252400000|2024-06-13 04:20:00|188044.1|187918.4|187963.6|187838.6|188065|187940|187939.7|187814.7|141
1718252700000|2024-06-13 04:25:00|187963.3|187838.3|187958.3|187833.3|187970.1|187843.3|187955.6|187827|84
1718253000000|2024-06-13 04:30:00|187958.9|187833.9|187944.6|187812.7|187979.1|187845.5|187938.4|187811.1|91
1718253300000|2024-06-13 04:35:00|187944.5|187812.9|187937.6|187812.6|187978.5|187842|187937.6|187809.1|136
1718253600000|2024-06-13 04:40:00|187936.6|187811.6|187953.2|187828.2|187971.4|187831.1|187919.3|187788.1|118
1718253900000|2024-06-13 04:45:00|187952.5|187827.5|187934.9|187809.9|187968.6|187829.5|187928.2|187796.5|95
1718254200000|2024-06-13 04:50:00|187933.5|187808.5|187929.7|187804.7|187939.6|187810|187927.5|187795.6|71
1718254500000|2024-06-13 04:55:00|187929.8|187804.8|187971.2|187846.2|187973.2|187848.2|187929.8|187800.9|75
1718254800000|2024-06-13 05:00:00|187963.6|187838.6|188043.3|187906.9|188045.5|187907.2|187953.4|187822.6|122
1718255100000|2024-06-13 05:05:00|188042.9|187906.5|188062.6|187937.6|188080.7|187947.6|188037.1|187880.1|117
1718255400000|2024-06-13 05:10:00|188061|187936|188059.3|187934.3|188062.5|187937.5|188040.5|187906.8|165
1718255700000|2024-06-13 05:15:00|188058.9|187933.9|188090.6|187965.6|188158.6|188024.9|188058.9|187933.9|153
1718256000000|2024-06-13 05:20:00|188091.6|187966.6|188121.8|187996.8|188147.3|188022.3|188064.5|187923.7|269
1718256300000|2024-06-13 05:25:00|188131.5|188006.5|188110.2|187985.2|188131.6|188006.6|188103.9|187978.1|919
1718256600000|2024-06-13 05:30:00|188122.9|187997.9|188070.9|187932.2|188127.5|187999.9|188068.3|187932|647
1718256900000|2024-06-13 05:35:00|188067|187938.5|187996.8|187871.8|188079.5|187940.1|187992|187852|164
1718257200000|2024-06-13 05:40:00|187996.2|187871.2|188024.4|187886.2|188028|187888.9|187990.3|187854.5|256
1718257500000|2024-06-13 05:45:00|188024.1|187885.9|188096.4|187965|188147.7|187994.6|188023.4|187883.8|388
1718257800000|2024-06-13 05:50:00|188094.4|187964.3|188213.6|188088.6|188248|188100.9|188079.6|187943.8|231
1718258100000|2024-06-13 05:55:00|188213.3|188088.3|188357.8|188201.5|188395.9|188223.7|188213.3|188087|294
1718258400000|2024-06-13 06:00:00|188378.6|188201.3|188241.9|188116.9|188396|188254.7|188119.6|187994.6|501
1718258700000|2024-06-13 06:05:00|188245.7|188120.7|188336.4|188211.4|188374.8|188249.8|188233.6|188108.6|461
1718259000000|2024-06-13 06:10:00|188336.7|188211.7|188138.7|188013.7|188336.7|188211.7|188125.5|188000.5|474
1718259300000|2024-06-13 06:15:00|188139|188014|188127.4|188002.4|188329.2|188204.2|188109.3|187984.3|428
1718259600000|2024-06-13 06:20:00|188126.2|188001.2|188000.6|187875.6|188128.9|188003.9|187975|187850|578
1718259900000|2024-06-13 06:25:00|188003.8|187878.8|188245.7|188120.7|188249.8|188124.8|188001.4|187876.4|489
1718260200000|2024-06-13 06:30:00|188246.2|188121.2|188364.6|188239.6|188420|188295|188228.9|188103.9|454
1718260500000|2024-06-13 06:35:00|188364.5|188239.5|188191.5|188066.5|188382.1|188257.1|188097.7|187972.7|475
1718260800000|2024-06-13 06:40:00|188189.5|188064.5|187935|187810|188194.2|188069.2|187928.2|187803.2|538
1718261100000|2024-06-13 06:45:00|187931.1|187806.1|187948|187823|187997.6|187872.6|187883.3|187758.3|551
1718261400000|2024-06-13 06:50:00|187948.3|187823.3|187890.7|187765.7|187963.8|187838.8|187809.4|187684.4|478
1718261700000|2024-06-13 06:55:00|187891.8|187766.8|187684.5|187559.5|187895.5|187770.5|187677.9|187552.9|467
1718262000000|2024-06-13 07:00:00|187680|187555|187523.2|187398.2|187749|187624|187453.8|187328.8|735
1718262300000|2024-06-13 07:05:00|187514.2|187389.2|187307.3|187182.3|187514.2|187389.2|187052.8|186927.8|911
1718262600000|2024-06-13 07:10:00|187306|187181|187342.4|187217.4|187398.2|187273.2|187244.4|187119.4|779
1718262900000|2024-06-13 07:15:00|187344.4|187219.4|187298|187173|187370.9|187245.9|187221.4|187096.4|586
1718263200000|2024-06-13 07:20:00|187296.4|187171.4|187490.5|187365.5|187498.3|187373.3|187293.7|187168.7|696
1718263500000|2024-06-13 07:25:00|187489.6|187364.6|187336.9|187211.9|187495.1|187370.1|187319.6|187194.6|667
1718263800000|2024-06-13 07:30:00|187339.3|187214.3|187319.9|187194.9|187378.7|187253.7|187210.3|187085.3|599
1718264100000|2024-06-13 07:35:00|187321.4|187196.4|187301.6|187176.6|187452|187327|187301.6|187176.6|643
1718264400000|2024-06-13 07:40:00|187302.1|187177.1|187349.2|187224.2|187412.8|187287.8|187162.1|187037.1|683
1718264700000|2024-06-13 07:45:00|187349.1|187224.1|187346.3|187221.3|187364.3|187239.3|187168.8|187043.8|517
1718265000000|2024-06-13 07:50:00|187341.2|187216.2|187437.9|187312.9|187517.7|187392.7|187267.6|187142.6|660
1718265300000|2024-06-13 07:55:00|187437.8|187312.8|187813.6|187688.6|187865.1|187740.1|187432.9|187307.9|661
1718265600000|2024-06-13 08:00:00|187819|187694|187786.3|187661.3|187846.8|187721.8|187616.2|187491.2|662
1718265900000|2024-06-13 08:05:00|187782.3|187657.3|187802|187677|187991.7|187866.7|187677.2|187552.2|762
1718266200000|2024-06-13 08:10:00|187797.4|187672.4|188102.2|187977.2|188104.1|187979.1|187789.5|187664.5|728
1718266500000|2024-06-13 08:15:00|188104.5|187979.5|187984.6|187859.6|188263.2|188138.2|187972.1|187847.1|789
1718266800000|2024-06-13 08:20:00|187980.7|187855.7|187979.1|187854.1|188127.6|188002.6|187915.9|187790.9|656
1718267100000|2024-06-13 08:25:00|187969.8|187844.8|187924.6|187799.6|188108|187983|187908.1|187783.1|712
1718267400000|2024-06-13 08:30:00|187924.4|187799.4|187949.5|187824.5|187971.7|187846.7|187707.7|187582.7|665
1718267700000|2024-06-13 08:35:00|187949.1|187824.1|187851.8|187726.8|187976.6|187851.6|187749.5|187624.5|551
1718268000000|2024-06-13 08:40:00|187851.7|187726.7|187995.5|187870.5|188082.1|187957.1|187850.5|187725.5|593
1718268300000|2024-06-13 08:45:00|187990.7|187865.7|187994.4|187869.4|188003.9|187878.9|187946.4|187821.4|420
1718268600000|2024-06-13 08:50:00|187993.4|187868.4|187969.3|187844.3|188000.4|187875.4|187855.7|187730.7|603
1718268900000|2024-06-13 08:55:00|187969.1|187844.1|187828.8|187687.3|187972.6|187847.6|187762.1|187637.1|420
1718269200000|2024-06-13 09:00:00|187825.6|187700.6|187664.3|187539.3|187899|187774|187656.3|187531.3|477
1718269500000|2024-06-13 09:05:00|187665.8|187540.8|187604.5|187479.5|187712.5|187587.5|187548.8|187423.8|493
1718269800000|2024-06-13 09:10:00|187605.1|187480.1|187326.8|187201.8|187605.6|187480.6|187209.2|187084.2|660
1718270100000|2024-06-13 09:15:00|187331|187206|187354|187229|187403|187278|187219.4|187094.4|615
1718270400000|2024-06-13 09:20:00|187354.2|187229.2|187489.4|187364.4|187504.9|187379.9|187348.9|187223.9|494
1718270700000|2024-06-13 09:25:00|187491|187366|187470.7|187345.7|187569.8|187444.8|187420.3|187295.3|657
1718271000000|2024-06-13 09:30:00|187462.2|187337.2|187323|187198|187509.8|187384.8|187260.4|187135.4|589
1718271300000|2024-06-13 09:35:00|187320.6|187195.6|187571.6|187446.6|187580|187455|187316.4|187191.4|516
1718271600000|2024-06-13 09:40:00|187573.2|187448.2|187394.9|187269.9|187644.3|187519.3|187344.7|187219.7|521
1718271900000|2024-06-13 09:45:00|187396.3|187271.3|187648.9|187523.9|187653.4|187528.4|187394.1|187269.1|442
1718272200000|2024-06-13 09:50:00|187648.1|187523.1|187419.3|187294.3|187654.2|187529.2|187228.5|187103.5|537
1718272500000|2024-06-13 09:55:00|187420.9|187295.9|187592.8|187467.8|187688.8|187563.8|187396.8|187271.8|633
1718272800000|2024-06-13 10:00:00|187592.6|187467.6|187781.2|187656.2|187784.6|187659.6|187549.2|187424.2|485
1718273100000|2024-06-13 10:05:00|187781.6|187656.6|187734.2|187609.2|187839.3|187714.3|187697.5|187572.5|476
1718273400000|2024-06-13 10:10:00|187734.4|187609.4|187702.1|187577.1|187783.5|187658.5|187579.5|187454.5|520
1718273700000|2024-06-13 10:15:00|187702.2|187577.2|187839.4|187714.4|187843.3|187718.3|187685.8|187560.8|417
1718274000000|2024-06-13 10:20:00|187839.5|187714.5|187696.3|187571.3|187852.9|187727.9|187685.1|187560.1|400
1718274300000|2024-06-13 10:25:00|187696|187571|187586.8|187461.8|187825.9|187700.9|187584.8|187459.8|516
1718274600000|2024-06-13 10:30:00|187585.7|187460.7|187531.5|187406.5|187749.9|187624.9|187397.7|187272.7|666
1718274900000|2024-06-13 10:35:00|187527.2|187402.2|187737|187612|187737.3|187612.3|187517.6|187392.6|459
1718275200000|2024-06-13 10:40:00|187725.3|187600.3|187563.5|187438.5|187734.8|187609.8|187524.2|187399.2|504
1718275500000|2024-06-13 10:45:00|187561.8|187436.8|187505.9|187380.9|187638|187513|187495.9|187370.9|484
1718275800000|2024-06-13 10:50:00|187506.1|187381.1|187559.5|187434.5|187572.2|187447.2|187503.3|187378.3|533
1718276100000|2024-06-13 10:55:00|187559.3|187434.3|187607.3|187482.3|187749.3|187624.3|187545.7|187420.7|536
1718276400000|2024-06-13 11:00:00|187607.9|187482.9|187606.7|187481.7|187692.9|187567.9|187402.8|187277.8|628
1718276700000|2024-06-13 11:05:00|187606.6|187481.6|187570.4|187445.4|187687.7|187562.7|187561.6|187436.6|659
1718277000000|2024-06-13 11:10:00|187570|187445|187547.1|187422.1|187728.4|187603.4|187542.9|187417.9|554
1718277300000|2024-06-13 11:15:00|187545.7|187420.7|187613.7|187488.7|187666.2|187541.2|187537.4|187412.4|686
1718277600000|2024-06-13 11:20:00|187619|187494|187390.5|187265.5|187650.4|187525.4|187386.5|187261.5|662
1718277900000|2024-06-13 11:25:00|187391.4|187266.4|187032.4|186907.4|187398.3|187273.3|187011|186886|802
1718278200000|2024-06-13 11:30:00|187032.1|186907.1|186864.4|186739.4|187032.1|186907.1|186811|186686|877
1718278500000|2024-06-13 11:35:00|186864.2|186739.2|186705.3|186580.3|186870.8|186745.8|186644.2|186519.2|728
1718278800000|2024-06-13 11:40:00|186703|186578|186829.4|186704.4|186838.7|186751.9|186696.7|186571.7|635
1718279100000|2024-06-13 11:45:00|186826.6|186701.6|186868.3|186818.3|186912.1|186818.3|186693.2|186568.2|543
1718279400000|2024-06-13 11:50:00|186869.1|186819.1|186789.3|186664.3|186909|186819.2|186747.3|186622.3|673
1718279700000|2024-06-13 11:55:00|186785.3|186660.3|186907.1|186782.1|186941.3|186834.6|186767.3|186642.3|755
1718280000000|2024-06-13 12:00:00|186907.3|186782.3|186938.9|186813.9|187189.6|187064.6|186838.5|186713.5|920
1718280300000|2024-06-13 12:05:00|186939.7|186814.7|187057.3|186932.3|187164.2|187039.2|186923.2|186798.2|776
1718280600000|2024-06-13 12:10:00|187055.7|186930.7|187030|186905|187082.5|186957.5|186817.7|186692.7|846
1718280900000|2024-06-13 12:15:00|187029.6|186904.6|187155.2|187030.2|187163.2|187038.2|186900.6|186775.6|873
1718281200000|2024-06-13 12:20:00|187154.8|187029.8|186842.6|186717.6|187155|187030|186762.5|186637.5|837
1718281500000|2024-06-13 12:25:00|186838.2|186713.2|187005.2|186695.2|187025.7|186855.4|186800.9|186675.9|640
1718281800000|2024-06-13 12:30:00|187005.7|186695.7|186492.5|186367.5|187122.7|186812.7|186291.5|186166.3|955
1718282100000|2024-06-13 12:35:00|186493.1|186368.1|186473.1|186348.1|186780.9|186655.9|186332.9|186207.9|1030
1718282400000|2024-06-13 12:40:00|186450.1|186325.1|186465.5|186340.5|186609.5|186484.5|186351.4|186226.4|945
1718282700000|2024-06-13 12:45:00|186469.7|186344.7|186253.4|186128.4|186520.6|186395.6|185805.9|185680.9|909
1718283000000|2024-06-13 12:50:00|186257.2|186132.2|185847.5|185722.5|186593.5|186468.5|185847|185722|985
1718283300000|2024-06-13 12:55:00|185848|185723|186210.9|186085.9|186236.9|186111.9|185782.1|185657.1|977
1718283600000|2024-06-13 13:00:00|186208.5|186083.5|186375.8|186250.8|186473.8|186348.8|186145.3|186020.3|799
1718283900000|2024-06-13 13:05:00|186385.8|186260.8|186173.1|186048.1|186390.7|186265.7|186056|185931|836
1718284200000|2024-06-13 13:10:00|186169.4|186044.4|186106.2|185981.2|186176.9|186051.9|185870.6|185745.6|882
1718284500000|2024-06-13 13:15:00|186112.3|185987.3|185960.7|185835.7|186174.4|186049.4|185927.3|185802.3|832
1718284800000|2024-06-13 13:20:00|185969.8|185844.8|186055.5|185930.5|186329.1|186204.1|185948.5|185823.5|860
1718285100000|2024-06-13 13:25:00|186054.4|185929.4|186080.8|185955.8|186145.3|186020.3|185926|185801|795
1718285400000|2024-06-13 13:30:00|186076.7|185951.7|185532.6|185407.6|186157.2|186032.2|185517.2|185392.2|891
1718285700000|2024-06-13 13:35:00|185534.5|185409.5|185622.4|185497.4|185698.6|185587.2|185501.7|185376.7|939
1718286000000|2024-06-13 13:40:00|185622.5|185497.5|185367.8|185242.8|185652.6|185527.6|185354.9|185229.9|827
1718286300000|2024-06-13 13:45:00|185369.3|185244.3|185627.8|185502.8|185951.7|185826.7|185282.6|185157.6|920
1718286600000|2024-06-13 13:50:00|185618.8|185493.8|185913.6|185788.6|185924.8|185799.8|185610.1|185485.1|853
1718286900000|2024-06-13 13:55:00|185910.5|185785.5|186169.3|186044.3|186217|186092|185880.2|185755.2|835
1718287200000|2024-06-13 14:00:00|186175.3|186050.3|186133.6|186008.6|186242.5|186117.5|186043.5|185918.5|847
1718287500000|2024-06-13 14:05:00|186142.7|186017.7|186402|186277|186420.1|186295.1|186121.7|185996.7|838
1718287800000|2024-06-13 14:10:00|186403.8|186278.8|186684|186559|186698.8|186573.8|186379.1|186254.1|829
1718288100000|2024-06-13 14:15:00|186693.5|186568.5|186490.9|186365.9|186994.3|186869.3|186415.3|186290.3|831
1718288400000|2024-06-13 14:20:00|186487.4|186362.4|186688|186563|186691.6|186566.6|186406.3|186281.3|652
1718288700000|2024-06-13 14:25:00|186692.3|186567.3|186515.5|186390.5|186934.8|186809.8|186503.3|186378.3|683
1718289000000|2024-06-13 14:30:00|186523.8|186398.8|186519.4|186394.4|186603.2|186478.2|186415.4|186290.4|782
1718289300000|2024-06-13 14:35:00|186519.6|186394.6|186263.1|186138.1|186637.8|186512.8|186238.1|186113.1|807
1718289600000|2024-06-13 14:40:00|186266.8|186141.8|186138.2|186013.2|186381.4|186256.4|186034.7|185909.7|724
1718289900000|2024-06-13 14:45:00|186137|186012|185999.1|185874.1|186144|186019|185925|185800|812
1718290200000|2024-06-13 14:50:00|186001.2|185876.2|185905|185780|186188.8|186063.8|185785.1|185660.1|939
1718290500000|2024-06-13 14:55:00|185901.8|185776.8|185784.6|185659.6|185907.3|185782.3|185680.8|185555.8|838
1718290800000|2024-06-13 15:00:00|185786|185661|185858|185733|185860|185735|185625.4|185500.4|854
1718291100000|2024-06-13 15:05:00|185859|185734|185775.7|185650.7|185882.3|185757.3|185522.8|185397.8|901
1718291400000|2024-06-13 15:10:00|185776|185651|185817|185692|185826|185701|185550.1|185425.1|749
1718291700000|2024-06-13 15:15:00|185805.2|185680.2|185727|185602|185854.4|185729.4|185707.2|185582.2|832
1718292000000|2024-06-13 15:20:00|185726.3|185601.3|185517.3|185392.3|185730.9|185605.9|185511.6|185386.6|828
1718292300000|2024-06-13 15:25:00|185516.6|185391.6|185482.9|185357.9|185541.4|185416.4|185308.7|185183.7|851
1718292600000|2024-06-13 15:30:00|185483.6|185358.6|185316.7|185191.7|185654.2|185529.2|185218.7|185093.7|859
1718292900000|2024-06-13 15:35:00|185316.4|185191.4|185405|185280|185446.5|185321.5|185316.4|185191.4|868
1718293200000|2024-06-13 15:40:00|185400.6|185275.6|185552.9|185427.9|185598.2|185473.2|185333.8|185208.8|676
1718293500000|2024-06-13 15:45:00|185553.1|185428.1|185749.6|185624.6|185776.5|185651.5|185527.9|185402.9|769
1718293800000|2024-06-13 15:50:00|185749.3|185624.3|185648.7|185523.7|185750.3|185625.3|185599.3|185474.3|653
1718294100000|2024-06-13 15:55:00|185648.4|185523.4|185727.5|185602.5|185779.3|185654.3|185508.5|185383.5|735
1718294400000|2024-06-13 16:00:00|185725.1|185600.1|185930.1|185805.1|185953.8|185828.8|185657.3|185532.3|790
1718294700000|2024-06-13 16:05:00|185929.8|185804.8|185856.9|185731.9|185952.7|185827.7|185814.1|185689.1|793
1718295000000|2024-06-13 16:10:00|185857.3|185732.3|185697.3|185572.3|185858.8|185733.8|185681.3|185556.3|575
1718295300000|2024-06-13 16:15:00|185698.1|185573.1|185686.3|185561.3|185756.4|185631.4|185660.4|185535.4|654
1718295600000|2024-06-13 16:20:00|185686.2|185561.2|185709.6|185584.6|185795.8|185670.8|185630.7|185505.7|570
1718295900000|2024-06-13 16:25:00|185708.7|185583.7|185948.6|185823.6|185981.9|185856.9|185688.8|185563.8|690
1718296200000|2024-06-13 16:30:00|185953.8|185828.8|185738.2|185613.2|186001.4|185876.4|185726.4|185601.4|798
1718296500000|2024-06-13 16:35:00|185738.3|185613.3|185717.8|185592.8|185838.5|185713.5|185694.5|185569.5|638
1718296800000|2024-06-13 16:40:00|185718.3|185593.3|185804.1|185679.1|185808.4|185683.4|185667.2|185542.2|675
1718297100000|2024-06-13 16:45:00|185798.3|185673.3|185624.2|185499.2|185832.5|185707.5|185527.6|185402.6|761
1718297400000|2024-06-13 16:50:00|185622.6|185497.6|185216.5|185091.5|185623|185498|185191.7|185070.2|762
1718297700000|2024-06-13 16:55:00|185214.6|185089.6|185367.1|185242.1|185459.6|185334.6|185115.7|184990.7|798
1718298000000|2024-06-13 17:00:00|185372|185247|185476.8|185351.8|185520.5|185395.5|185359.3|185234.3|607
1718298300000|2024-06-13 17:05:00|185475.7|185350.7|185490.8|185365.8|185588.5|185463.5|185260.8|185135.8|844
1718298600000|2024-06-13 17:10:00|185492.1|185367.1|185528.6|185403.6|185544|185419|185400|185275|661
1718298900000|2024-06-13 17:15:00|185526.5|185401.5|185569.5|185444.5|185594.9|185469.9|185407.4|185282.4|741
1718299200000|2024-06-13 17:20:00|185568.8|185443.8|185538.2|185413.2|185609.4|185484.4|185535.8|185410.8|712
1718299500000|2024-06-13 17:25:00|185538|185413|185436.5|185311.5|185558.8|185433.8|185347.2|185222.2|753
1718299800000|2024-06-13 17:30:00|185436.3|185311.3|185448.4|185323.4|185583.5|185458.5|185385.2|185260.2|724
1718300100000|2024-06-13 17:35:00|185449.1|185324.1|185247.3|185122.3|185449.5|185324.5|185174.4|185049.4|810
1718300400000|2024-06-13 17:40:00|185242.7|185117.7|185243.9|185118.9|185294.4|185169.4|185097.1|184996.7|725
1718300700000|2024-06-13 17:45:00|185244.5|185119.5|185253.8|185128.8|185437.1|185312.1|185232.9|185107.9|647
1718301000000|2024-06-13 17:50:00|185254.2|185129.2|185109.8|184984.8|185303.2|185178.2|185008.1|184883.1|802
1718301300000|2024-06-13 17:55:00|185110.2|184985.2|184642.2|184517.2|185128.4|185003.4|184531.6|184406.6|866
1718301600000|2024-06-13 18:00:00|184641.5|184516.5|184405|184280|184724|184599|184324.6|184199.6|913
1718301900000|2024-06-13 18:05:00|184404.8|184279.8|184338.6|184213.6|184454.5|184329.5|184243|184118|927
1718302200000|2024-06-13 18:10:00|184338.3|184213.3|184565.6|184440.6|184608.8|184483.8|184319.1|184194.1|817
1718302500000|2024-06-13 18:15:00|184564.8|184439.8|184621.9|184496.9|184650.6|184525.6|184509|184384|710
1718302800000|2024-06-13 18:20:00|184621.1|184496.1|184531.9|184406.9|184682.3|184557.3|184514.8|184389.8|763
1718303100000|2024-06-13 18:25:00|184531.5|184406.5|184562.8|184437.8|184572.9|184447.9|184367.3|184242.3|666
1718303400000|2024-06-13 18:30:00|184562.9|184437.9|184519.3|184394.3|184596.5|184471.5|184453.3|184328.3|623
1718303700000|2024-06-13 18:35:00|184519.1|184394.1|184595.9|184470.9|184598.3|184473.3|184471.2|184346.2|474
1718304000000|2024-06-13 18:40:00|184601.4|184476.4|184629.3|184504.3|184686.8|184561.8|184548.7|184423.7|564
1718304300000|2024-06-13 18:45:00|184627.3|184502.3|184542.1|184417.1|184627.3|184502.3|184406.1|184281.1|705
1718304600000|2024-06-13 18:50:00|184539.5|184414.5|184410.4|184285.4|184642.4|184517.4|184369|184244|739
1718304900000|2024-06-13 18:55:00|184415.8|184290.8|184511.4|184386.4|184549.6|184424.6|184331.9|184206.9|796
1718305200000|2024-06-13 19:00:00|184512.7|184387.7|184533.4|184408.4|184590|184465|184471.1|184346.1|738
1718305500000|2024-06-13 19:05:00|184532.9|184407.9|184565.7|184440.7|184639.9|184514.9|184429.3|184304.3|572
1718305800000|2024-06-13 19:10:00|184565.5|184440.5|184629.3|184504.3|184647.7|184522.7|184565.5|184440.5|592
1718306100000|2024-06-13 19:15:00|184626.7|184501.7|184679.7|184554.7|184766|184641|184621.9|184496.9|632
1718306400000|2024-06-13 19:20:00|184679.3|184554.3|184652.8|184527.8|184694.7|184569.7|184639|184514|513
1718306700000|2024-06-13 19:25:00|184652.7|184527.7|184690.3|184565.3|184725.8|184600.8|184646.1|184521.1|647
1718307000000|2024-06-13 19:30:00|184687|184562|184904.9|184779.9|184904.9|184779.9|184656.3|184531.3|718
1718307300000|2024-06-13 19:35:00|184900.7|184775.7|184925.9|184800.9|184962.4|184837.4|184898.7|184773.7|623
1718307600000|2024-06-13 19:40:00|184926.8|184801.8|184894.8|184769.8|184968.9|184843.9|184871.8|184746.8|463
1718307900000|2024-06-13 19:45:00|184893.9|184768.9|184847.7|184722.7|184896.7|184771.7|184725|184600|692
1718308200000|2024-06-13 19:50:00|184847.4|184722.4|184750.9|184625.9|184855.1|184730.1|184734.1|184609.1|741
1718308500000|2024-06-13 19:55:00|184746.5|184621.5|184738.7|184613.7|184879.6|184754.6|184717.9|184592.9|790
1718308800000|2024-06-13 20:00:00|184748.6|184623.6|184596.7|184471.7|184755.3|184630.3|184589.5|184464.5|275
1718309100000|2024-06-13 20:05:00|184593.7|184468.7|184466.6|184341.6|184602.4|184477.4|184440.8|184315.8|114
1718309400000|2024-06-13 20:10:00|184468.3|184343.3|184465.4|184340.4|184549|184386.5|184442.5|184317.5|58
1718309700000|2024-06-13 20:15:00|184461|184336|184487.3|184346.7|184491.1|184357.2|184455.2|184327.8|96
1718310000000|2024-06-13 20:20:00|184486.9|184348.4|184534|184409|184542.4|184417.4|184405.7|184280.7|128
1718310300000|2024-06-13 20:25:00|184535.4|184410.2|184533.4|184402.3|184623.4|184477.7|184532.1|184402.3|71
1718310600000|2024-06-13 20:30:00|184534|184402.4|184580.2|184455.2|184647.2|184507.7|184534|184402.4|149
1718310900000|2024-06-13 20:35:00|184592.1|184458.5|184435.7|184310.7|184599.1|184474.1|184402.3|184272.9|144
1718311200000|2024-06-13 20:40:00|184435.6|184310.6|184452.9|184325|184545.9|184361.2|184407.2|184255.3|130
1718311500000|2024-06-13 20:45:00|184463.1|184284.2|184382.3|184210.9|184513.5|184333.1|184345.1|184210.5|204
1718311800000|2024-06-13 20:50:00|184383|184202.1|184300.4|184163.3|184389.6|184209.9|184299.4|184149|134
1718312100000|2024-06-13 20:55:00|184309.9|184161.8|184018.1|183708.1|184330|184199.8|183699.7|183535.8|408
1718312400000|2024-06-13 21:00:00|184015.2|183705.2|184118.9|183808.9|184510.9|184200.9|184011.3|183701.3|49
1718312700000|2024-06-13 21:05:00|184147.8|183837.8|184013.9|183703.9|184212|183902|183930.7|183620.7|66
1718313000000|2024-06-13 21:10:00|184009.2|183699.2|184092.2|183782.2|184118|183808|184004.8|183694.8|74
1718313300000|2024-06-13 21:15:00|184091.6|183781.6|184066.1|183756.1|184110.2|183800.2|184056.5|183746.5|78
1718313600000|2024-06-13 21:20:00|184066|183756|184071|183761|184071|183761|184058.3|183748.3|32
1718313900000|2024-06-13 21:25:00|184070.6|183760.6|184085.5|183775.5|184085.5|183775.5|184063.8|183753.8|19
1718314200000|2024-06-13 21:30:00|184085.7|183775.7|184053.2|183743.2|184085.7|183775.7|184044.8|183734.8|18
1718314500000|2024-06-13 21:35:00|184052.4|183742.4|184085.1|183775.1|184086.2|183776.2|184050.7|183740.7|92
1718314800000|2024-06-13 21:40:00|184084.7|183774.7|184096.9|183786.9|184108.8|183798.8|184084.7|183774.7|57
1718315100000|2024-06-13 21:45:00|184096.6|183786.6|184117.5|183807.5|184133.3|183823.3|184096.6|183786.6|43
1718315400000|2024-06-13 21:50:00|184117.2|183807.2|184110.1|183800.1|184121|183811|184109.2|183799.2|53
1718315700000|2024-06-13 21:55:00|184117.5|183807.5|184326.1|184016.1|184371.9|184061.9|184105.6|183795.6|40
1718316000000|2024-06-13 22:00:00|184184.5|183874.5|184181.4|184016.5|184279.3|184017.1|184100.9|183790.9|140
1718316300000|2024-06-13 22:05:00|184181.3|184016.6|184228.5|184072.5|184286.9|184108|184168|183980.8|144
1718316600000|2024-06-13 22:10:00|184226.5|184072.6|184236.2|184033.1|184288.1|184109|184225.5|184031.9|141
1718316900000|2024-06-13 22:15:00|184236.4|184033.2|184196.6|184071.6|184263.7|184107|184189.8|184033.2|152
1718317200000|2024-06-13 22:20:00|184196.1|184071.1|184221.5|184079.9|184291.1|184110.3|184191.4|184040.8|199
1718317500000|2024-06-13 22:25:00|184222.1|184078.8|184217.3|184047.5|184222.1|184078.8|184169|184044|120
1718317800000|2024-06-13 22:30:00|184191.6|184065.6|184183.2|183970.3|184238.7|184072.4|184146.9|183944.2|131
1718318100000|2024-06-13 22:35:00|184182.9|183970|184212.5|184043.3|184244.2|184073.4|184156.2|183969.6|142
1718318400000|2024-06-13 22:40:00|184198.9|184073.9|184152.3|183990.6|184242.7|184086.4|184122.9|183969.8|188
1718318700000|2024-06-13 22:45:00|184151.2|183989.8|184180|184013.8|184222.4|184042.6|184138.7|183974.8|121
1718319000000|2024-06-13 22:50:00|184167.9|184042.9|184191.4|184066.4|184245.1|184078.3|184167.9|184008.9|106
1718319300000|2024-06-13 22:55:00|184190.1|184065.1|184263.1|184028.4|184264.7|184081.8|184185.1|183994.8|164
1718319600000|2024-06-13 23:00:00|184261.1|184026.4|184190.6|184065.6|184261.1|184068.3|184169.8|183971.6|209
1718319900000|2024-06-13 23:05:00|184190.2|184065.2|184195.5|184070.5|184244|184082|184170.4|184011.1|244
1718320200000|2024-06-13 23:10:00|184195.9|184070.9|184195.8|184064|184213.2|184079.2|184162|184027.4|182
1718320500000|2024-06-13 23:15:00|184186.1|184061.6|184313.6|184188.6|184332.5|184207.5|184186.1|184045.6|148
1718320800000|2024-06-13 23:20:00|184312.3|184187.3|184501.2|184376.2|184503.2|184377.6|184304.4|184179.4|164
1718321100000|2024-06-13 23:25:00|184501.6|184376.6|184613.3|184488.3|184613.5|184488.5|184429.5|184297.1|238
1718321400000|2024-06-13 23:30:00|184597.9|184472.9|184525.2|184368.5|184604|184479|184509.2|184358.3|189
1718321700000|2024-06-13 23:35:00|184525.5|184368.8|184571.1|184438|184576.7|184443.7|184518|184368.5|134
1718322000000|2024-06-13 23:40:00|184570.8|184437.7|184533|184408|184612.6|184487.6|184505.6|184371.7|166
1718322300000|2024-06-13 23:45:00|184532.7|184407.7|184568.5|184443.5|184583.7|184458.7|184532.7|184407.7|159
1718322600000|2024-06-13 23:50:00|184574.7|184449.7|184356.2|184165.5|184574.7|184449.7|184356.2|184165.5|171
1718322900000|2024-06-13 23:55:00|184356.6|184165.9|184238.9|184113.9|184393.9|184250.6|184196.3|184045.6|210
1718323200000|2024-06-14 00:00:00|184239.9|184106.9|184365.9|184240.9|184442.6|184290.9|184236.2|184106.9|197
1718323500000|2024-06-14 00:05:00|184365.6|184240.6|184542.4|184390.8|184589.1|184454.5|184365.6|184230.8|211
1718323800000|2024-06-14 00:10:00|184543.1|184391.5|184529|184372.6|184580.3|184443|184503.3|184355.1|179
1718324100000|2024-06-14 00:15:00|184527.7|184371.6|184486.2|184355.1|184528.3|184387.5|184486.2|184338.2|119
1718324400000|2024-06-14 00:20:00|184485.9|184354.9|184477.3|184352.3|184490.9|184365.9|184429.8|184294|145
1718324700000|2024-06-14 00:25:00|184477.7|184352.7|184504.4|184379.4|184564.7|184439.7|184466.3|184341.3|107
1718325000000|2024-06-14 00:30:00|184504.1|184379.1|184459.5|184334.5|184505.3|184380.3|184404.2|184279.2|116
1718325300000|2024-06-14 00:35:00|184459.9|184334.9|184500|184375|184505.4|184380.4|184455.2|184326.7|135
1718325600000|2024-06-14 00:40:00|184499.7|184374.7|184558.1|184433.1|184562.4|184437.4|184499.7|184374.7|177
1718325900000|2024-06-14 00:45:00|184555.1|184430.1|184506.3|184374.6|184555.1|184430.1|184478.3|184345.6|146
1718326200000|2024-06-14 00:50:00|184506.7|184375|184467.1|184342.1|184515.9|184376.2|184464.6|184330.3|139
1718326500000|2024-06-14 00:55:00|184467.9|184342.9|184494.1|184369.1|184503.6|184373.7|184465.9|184331|203
1718326800000|2024-06-14 01:00:00|184494.7|184369.7|184473.8|184348.8|184503.7|184378.7|184431.3|184306.3|167
1718327100000|2024-06-14 01:05:00|184473.3|184348.3|184478.4|184353.4|184484.3|184357.5|184348.3|184217.6|114
1718327400000|2024-06-14 01:10:00|184488.9|184363.9|184432.8|184302.6|184508.4|184382.4|184425.5|184297.8|133
1718327700000|2024-06-14 01:15:00|184433.4|184303.3|184434.8|184309.8|184457.6|184329.4|184424.7|184296.7|147
1718328000000|2024-06-14 01:20:00|184435.2|184310.2|184404.2|184260.5|184461.2|184336.2|184398.5|184259.4|116
1718328300000|2024-06-14 01:25:00|184404.5|184260.9|184410.2|184285.2|184444.5|184319.5|184397.1|184260.4|101
1718328600000|2024-06-14 01:30:00|184426.8|184301.8|184398.8|184257.8|184442.5|184317.5|184398.5|184257.4|143
1718328900000|2024-06-14 01:35:00|184398|184257.5|184355.8|184230.8|184398.7|184258.4|184354.1|184221.4|151
1718329200000|2024-06-14 01:40:00|184355.6|184230.6|184383.3|184258.3|184384.1|184258.3|184233.1|184104.7|153
1718329500000|2024-06-14 01:45:00|184383.9|184258.9|184304.8|184155.5|184387.2|184262.2|184291.8|184142.9|106
1718329800000|2024-06-14 01:50:00|184280.5|184142.3|184211.7|184086.7|184282.9|184153.8|184113.4|183988.4|188
1718330100000|2024-06-14 01:55:00|184211.3|184086.3|184267.5|184139.8|184336.2|184208.3|184205|184070.5|267
1718330400000|2024-06-14 02:00:00|184267.3|184139.4|184280.6|184155.6|184308.2|184180.2|184260.9|184129|160
1718330700000|2024-06-14 02:05:00|184280.2|184155.2|184344.5|184219.5|184347|184222|184264.7|184139.1|179
1718331000000|2024-06-14 02:10:00|184345.2|184220.2|184289.6|184164.6|184350.6|184225.6|184288.4|184163.4|138
1718331300000|2024-06-14 02:15:00|184288.9|184163.9|184272.1|184147.1|184312.8|184187.5|184269.9|184140.4|153
1718331600000|2024-06-14 02:20:00|184273|184148|184286.2|184161.2|184296.4|184171.4|184265.5|184140.4|136
1718331900000|2024-06-14 02:25:00|184285.2|184160.2|184251.9|184126.9|184292.9|184164.2|184248.9|184123.9|118
1718332200000|2024-06-14 02:30:00|184252.1|184127.1|184234.8|184109.8|184253.1|184128.1|184219.3|184085.3|162
1718332500000|2024-06-14 02:35:00|184234.4|184109.4|184235.4|184110.4|184239.6|184114.6|184229.1|184104.1|144
1718332800000|2024-06-14 02:40:00|184234.8|184109.8|184316.2|184191.2|184321.5|184196.5|184232.5|184107.5|104
1718333100000|2024-06-14 02:45:00|184318.4|184193.4|184306.4|184181.4|184335|184210|184305.4|184180.4|98
1718333400000|2024-06-14 02:50:00|184306.2|184181.2|184309.2|184184.2|184326.2|184201.2|184299.7|184174.7|91
1718333700000|2024-06-14 02:55:00|184311.8|184186.8|184310.6|184185.6|184319.5|184194.5|184296.8|184171.8|93
1718334000000|2024-06-14 03:00:00|184309.7|184184.7|184329.6|184204.6|184338.4|184205.1|184295.8|184170.8|128
1718334300000|2024-06-14 03:05:00|184325.4|184200.4|184294|184169|184331.3|184206.3|184292.2|184167.2|123
1718334600000|2024-06-14 03:10:00|184293.3|184168.3|184292.5|184167.5|184321.1|184196.1|184248.4|184119.1|217
1718334900000|2024-06-14 03:15:00|184292.2|184167.2|184242.9|184145|184292.2|184167.2|184218.8|184071.9|148
1718335200000|2024-06-14 03:20:00|184251|184143|184296|184186|184308.8|184193|184240.7|184117|252
1718335500000|2024-06-14 03:25:00|184297|184187|184321.2|184192.7|184373|184260|184290.8|184135.5|252
1718335800000|2024-06-14 03:30:00|184318|184208|184229.5|184090.6|184322|184210|184187.7|184044.6|295
1718336100000|2024-06-14 03:35:00|184229.9|184091|184216.6|184091.6|184245.9|184109.1|184201.8|184076.1|221
1718336400000|2024-06-14 03:40:00|184216.2|184091.2|184224|184099|184240|184115|184200.8|184075.8|251
1718336700000|2024-06-14 03:45:00|184224.9|184099.9|184031.5|183906.5|184239.9|184114.9|184010.3|183881.8|187
1718337000000|2024-06-14 03:50:00|184032|183907|184219.9|184094.9|184248.8|184118.6|183993.1|183868.1|209
1718337300000|2024-06-14 03:55:00|184220.3|184095.3|184242.6|184117.6|184251|184126|184158.2|184033.2|210
1718337600000|2024-06-14 04:00:00|184243.4|184118.4|184199.9|184074.9|184270|184145|184176.2|184047.5|191
1718337900000|2024-06-14 04:05:00|184200.5|184075.5|184075.4|183949.4|184203.3|184078.3|184067|183939.6|135
1718338200000|2024-06-14 04:10:00|184075.6|183949.5|184084.1|183959.1|184091|183966|184075.5|183949.5|106
1718338500000|2024-06-14 04:15:00|184115.2|183990.2|184130.6|184005.6|184163.3|184038.3|184115.2|183990.2|111
1718338800000|2024-06-14 04:20:00|184133.7|184008.7|184123.8|183998.8|184133.7|184008.7|184116.3|183989.5|123
1718339100000|2024-06-14 04:25:00|184123.4|183998.4|184126.1|184001.1|184132.7|184007.7|184122.2|183997.2|109
1718339400000|2024-06-14 04:30:00|184126.2|184001.2|184165.7|184040.7|184184.4|184059.4|184126.1|184001.1|160
1718339700000|2024-06-14 04:35:00|184170.4|184045.4|184168.8|184043.8|184174.5|184049.5|184162.5|184037.5|82
1718340000000|2024-06-14 04:40:00|184168.7|184043.7|184081.5|183956.5|184172.5|184047.5|184055.6|183930.2|124
1718340300000|2024-06-14 04:45:00|184081.9|183956.9|184119.3|183994.3|184137|184012|184081.9|183956.9|113
1718340600000|2024-06-14 04:50:00|184120.1|183995.1|184139.6|184014.6|184144.1|184019.1|184119.3|183994.3|96
1718340900000|2024-06-14 04:55:00|184139.8|184014.8|184225.3|184100.3|184258.2|184133.2|184139.8|184014.8|113
1718341200000|2024-06-14 05:00:00|184225.4|184100.4|184213.5|184088.5|184227.4|184102.4|184162.7|184037.7|586
1718341500000|2024-06-14 05:05:00|184216.2|184091.2|184336.2|184211.2|184341.2|184216.2|184213.5|184088.5|385
1718341800000|2024-06-14 05:10:00|184336|184211|184405.7|184280.7|184409.3|184284.3|184310.8|184185.8|295
1718342100000|2024-06-14 05:15:00|184408.3|184283.3|184281.5|184156.5|184408.6|184283.6|184276.7|184151.7|383
1718342400000|2024-06-14 05:20:00|184282.3|184157.3|184381.3|184256.3|184412.8|184287.8|184281.4|184156.4|116
1718342700000|2024-06-14 05:25:00|184378.5|184253.5|184330.7|184205.7|184381.4|184256.4|184323.6|184198.6|83
1718343000000|2024-06-14 05:30:00|184331.4|184206.4|184377.3|184252.3|184385.3|184260.3|184329.4|184204.4|207
1718343300000|2024-06-14 05:35:00|184378.5|184253.5|184374.2|184249.2|184378.5|184253.5|184362.8|184237.8|249
1718343600000|2024-06-14 05:40:00|184366|184241|184389.5|184264.5|184389.5|184264.5|184366|184241|187
1718343900000|2024-06-14 05:45:00|184389.3|184264.3|184446.8|184321.8|184446.9|184321.9|184368.3|184243.3|330
1718344200000|2024-06-14 05:50:00|184446.5|184321.5|184405.5|184280.5|184481.4|184356.4|184404.6|184279.6|294
1718344500000|2024-06-14 05:55:00|184406|184281|184365.6|184240.6|184412.4|184287.4|184365.6|184240.6|106
1718344800000|2024-06-14 06:00:00|184376.9|184251.9|184457.4|184332.4|184521.4|184396.4|184374|184249|461
1718345100000|2024-06-14 06:05:00|184457.2|184332.2|184529.3|184404.3|184529.8|184404.8|184418.5|184293.5|425
1718345400000|2024-06-14 06:10:00|184529.2|184404.2|184651.2|184526.2|184661.7|184536.7|184509.1|184384.1|449
1718345700000|2024-06-14 06:15:00|184645.5|184520.5|184616|184491|184645.5|184559.2|184525.1|184400.1|345
1718346000000|2024-06-14 06:20:00|184615.9|184490.9|184436.7|184386.7|184643.7|184518.7|184434.5|184338.4|481
1718346300000|2024-06-14 06:25:00|184436.3|184386.3|184518.2|184393.2|184554.2|184464.1|184436.3|184339.6|356
1718346600000|2024-06-14 06:30:00|184517.5|184392.5|184810.6|184685.6|184839.1|184714.1|184515.7|184390.7|406
1718346900000|2024-06-14 06:35:00|184816.2|184691.2|184602.4|184477.4|184816.2|184691.2|184563.9|184438.9|622
1718347200000|2024-06-14 06:40:00|184600|184475|184698.2|184573.2|184701|184576|184583.9|184458.9|410
1718347500000|2024-06-14 06:45:00|184698.4|184573.4|184664.8|184539.8|184776.1|184651.1|184655.5|184530.5|436
1718347800000|2024-06-14 06:50:00|184665.1|184540.1|184731.2|184606.2|184876.6|184751.6|184660.7|184535.7|548
1718348100000|2024-06-14 06:55:00|184734.6|184609.6|184762.1|184637.1|184771.3|184646.3|184684.9|184559.9|419
1718348400000|2024-06-14 07:00:00|184762.3|184637.3|184807.3|184682.3|184807.9|184682.9|184597.1|184496.4|622
1718348700000|2024-06-14 07:05:00|184807.6|184682.6|185016.9|184891.9|185036.7|184911.7|184793.8|184668.8|494
1718349000000|2024-06-14 07:10:00|185016.4|184891.4|184983.6|184858.6|185016.9|184891.9|184748.3|184623.3|569
1718349300000|2024-06-14 07:15:00|184986.2|184861.2|184895.6|184770.6|185006.4|184881.4|184810.9|184685.9|489
1718349600000|2024-06-14 07:20:00|184892.7|184767.7|185326.8|185201.8|185450.9|185325.9|184764.2|184639.2|576
1718349900000|2024-06-14 07:25:00|185325|185200|184791.4|184666.4|185328.2|185203.2|184645.5|184520.5|817
1718350200000|2024-06-14 07:30:00|184791.8|184666.8|184664.1|184539.1|184831.7|184706.7|184645.4|184520.4|713
1718350500000|2024-06-14 07:35:00|184661.5|184536.5|185155.9|185030.9|185160.2|185035.2|184641.9|184516.9|662
1718350800000|2024-06-14 07:40:00|185155.6|185030.6|185328.6|185203.6|185450|185325|184996.5|184871.5|790
1718351100000|2024-06-14 07:45:00|185332.6|185207.6|185463.1|185338.1|185645.2|185520.2|185295.7|185170.7|620
1718351400000|2024-06-14 07:50:00|185463.2|185338.2|185716.1|185591.1|185721.1|185596.1|185410.5|185285.5|768
1718351700000|2024-06-14 07:55:00|185718.6|185593.6|185713.9|185588.9|185882.1|185757.1|185642.1|185454.4|758
1718352000000|2024-06-14 08:00:00|185709.8|185584.8|185710.9|185585.9|185744.3|185619.3|185494.2|185369.2|695
1718352300000|2024-06-14 08:05:00|185712.5|185587.5|185996.4|185871.4|186178.5|186053.5|185692.7|185567.7|836
1718352600000|2024-06-14 08:10:00|185996.8|185871.8|185732.1|185607.1|186024.8|185899.8|185723.7|185598.7|690
1718352900000|2024-06-14 08:15:00|185732.8|185607.8|185822.9|185697.9|185884.1|185759.1|185709.9|185584.9|466
1718353200000|2024-06-14 08:20:00|185822.7|185697.7|185494.8|185369.8|185868|185743|185494.8|185369.8|540
1718353500000|2024-06-14 08:25:00|185495|185370|185821.9|185696.9|185852.8|185727.8|185430.8|185305.8|592
1718353800000|2024-06-14 08:30:00|185824|185699|185756.1|185631.1|185906.4|185781.4|185626.4|185501.4|602
1718354100000|2024-06-14 08:35:00|185753.1|185628.1|185676.3|185551.3|185820.3|185695.3|185590.4|185465.4|476
1718354400000|2024-06-14 08:40:00|185674.4|185549.4|185650.7|185525.7|185733.9|185608.9|185601.6|185476.6|407
1718354700000|2024-06-14 08:45:00|185650.3|185525.3|185621.9|185496.9|185840.7|185715.7|185561.6|185436.6|557
1718355000000|2024-06-14 08:50:00|185623.3|185498.3|185424.8|185299.8|185623.3|185498.3|185326.3|185201.3|602
1718355300000|2024-06-14 08:55:00|185425.3|185300.3|185779.4|185654.4|185870.5|185745.5|185408.9|185283.9|763
1718355600000|2024-06-14 09:00:00|185778.7|185653.7|185585.1|185460.1|185794|185669|185549.1|185424.1|593
1718355900000|2024-06-14 09:05:00|185586.5|185461.5|185674.4|185549.4|185824.4|185699.4|185586.5|185461.5|477
1718356200000|2024-06-14 09:10:00|185674.5|185549.5|185588.8|185463.8|185690.7|185565.7|185580.9|185455.9|317
1718356500000|2024-06-14 09:15:00|185587.9|185462.9|185588.6|185463.6|185705.4|185580.4|185580.8|185455.8|440
1718356800000|2024-06-14 09:20:00|185588.7|185463.7|185729.5|185604.5|185731.3|185606.3|185580.4|185460|217
1718357100000|2024-06-14 09:25:00|185729|185604|185751.4|185626.4|185784.9|185659.9|185706.1|185581.1|379
1718357400000|2024-06-14 09:30:00|185754.9|185629.9|185968.2|185843.2|185985.1|185860.1|185753.8|185628.8|497
1718357700000|2024-06-14 09:35:00|185968.4|185843.4|186407.1|186282.1|186437.4|186312.4|185897.9|185788.3|739
1718358000000|2024-06-14 09:40:00|186409.5|186284.5|186036|185911|186469.6|186344.6|185993.7|185868.7|663
1718358300000|2024-06-14 09:45:00|186031.3|185906.3|185957.3|185832.3|186038.3|185913.3|185776.2|185651.2|602
1718358600000|2024-06-14 09:50:00|185958.2|185833.2|186204.1|186079.1|186297.7|186172.7|185958.2|185833.2|589
1718358900000|2024-06-14 09:55:00|186203.7|186078.7|186258.3|186133.3|186341.2|186216.2|186135.7|186010.7|643
1718359200000|2024-06-14 10:00:00|186275.5|186150.5|186692.4|186567.4|186747.2|186622.2|186137.8|186012.8|674
1718359500000|2024-06-14 10:05:00|186667.6|186542.6|186741.4|186616.4|186881.7|186756.7|186519.3|186394.3|826
1718359800000|2024-06-14 10:10:00|186741.8|186616.8|186818.3|186693.3|186854.6|186729.6|186627.6|186502.6|555
1718360100000|2024-06-14 10:15:00|186840.5|186715.5|186532.8|186407.8|186883.1|186758.1|186518.5|186393.5|671
1718360400000|2024-06-14 10:20:00|186542.6|186417.6|186492.5|186367.5|186648.4|186523.4|186468.5|186343.5|602
1718360700000|2024-06-14 10:25:00|186496.3|186371.3|186486.2|186361.2|186623.6|186498.6|186438.7|186313.7|558
1718361000000|2024-06-14 10:30:00|186488.4|186363.4|186326.6|186201.6|186488.4|186363.4|186251.3|186126.3|536
1718361300000|2024-06-14 10:35:00|186323|186198|186334.6|186209.6|186347.7|186222.7|186260|186135|456
1718361600000|2024-06-14 10:40:00|186333.5|186208.5|186359.4|186234.4|186367.7|186242.7|186073.3|185948.3|553
1718361900000|2024-06-14 10:45:00|186359.1|186234.1|186212|186087|186432|186307|186184.4|186059.4|565
1718362200000|2024-06-14 10:50:00|186210.4|186085.4|186342.6|186217.6|186420.2|186295.2|186080.9|185955.9|547
1718362500000|2024-06-14 10:55:00|186342.1|186217.1|186520.9|186395.9|186583.8|186458.8|186292.5|186167.5|658
1718362800000|2024-06-14 11:00:00|186517.2|186392.2|186527.4|186402.4|186613.7|186527.6|186468.7|186343.7|706
1718363100000|2024-06-14 11:05:00|186526.4|186401.4|186562.4|186437.4|186674.3|186585.1|186525|186400|553
1718363400000|2024-06-14 11:10:00|186561.5|186436.5|186284.2|186159.2|186562.8|186437.8|186174.6|186049.6|637
1718363700000|2024-06-14 11:15:00|186285.1|186160.1|186380.8|186255.8|186411.2|186286.2|186240|186115|551
1718364000000|2024-06-14 11:20:00|186382.8|186257.8|186461|186336|186493.6|186368.6|186331|186206|470
1718364300000|2024-06-14 11:25:00|186457.5|186332.5|186024.9|185899.9|186478.3|186353.3|185979.3|185854.3|541
1718364600000|2024-06-14 11:30:00|186025.6|185900.6|185915.5|185790.5|186171.7|186046.7|185905.2|185780.2|764
1718364900000|2024-06-14 11:35:00|185915.9|185790.9|185836.1|185711.1|185945|185820|185795.6|185670.6|685
1718365200000|2024-06-14 11:40:00|185833.3|185708.3|186033.7|185908.7|186040|185915|185783.1|185658.1|663
1718365500000|2024-06-14 11:45:00|186035.1|185910.1|186159|186034|186194.1|186069.1|186026.4|185901.4|600
1718365800000|2024-06-14 11:50:00|186158.6|186033.6|185961.4|185836.4|186177.3|186052.3|185946.1|185821.1|630
1718366100000|2024-06-14 11:55:00|185962.2|185837.2|186060.8|185935.8|186161.5|186036.5|185961.8|185836.8|712
1718366400000|2024-06-14 12:00:00|186066|185941|186085.7|185960.7|186189.8|186064.8|185961.7|185836.7|688
1718366700000|2024-06-14 12:05:00|186086.4|185961.4|185796.5|185671.5|186111|185986|185705.8|185580.8|882
1718367000000|2024-06-14 12:10:00|185718|185593|185822.3|185697.3|185843.8|185718.8|185671|185546|738
1718367300000|2024-06-14 12:15:00|185821.6|185696.6|185813.6|185688.6|185898.8|185773.8|185707.2|185582.2|770
1718367600000|2024-06-14 12:20:00|185742.6|185617.6|185973|185848|186030.3|185905.3|185691.8|185566.8|842
1718367900000|2024-06-14 12:25:00|185971.3|185846.3|186107.5|185982.5|186125.4|186000.4|185905.9|185780.9|708
1718368200000|2024-06-14 12:30:00|186041.5|185916.5|186107|185982|186228.5|186103.5|185803.8|185678.8|944
1718368500000|2024-06-14 12:35:00|186105.6|185980.6|185942.7|185817.7|186184.3|186059.3|185934.1|185809.1|886
1718368800000|2024-06-14 12:40:00|185942.5|185817.5|186012.5|185887.5|186033.7|185908.7|185886.6|185761.6|794
1718369100000|2024-06-14 12:45:00|186008.9|185883.9|186019.7|185894.7|186020.5|185895.5|185806.1|185681.1|755
1718369400000|2024-06-14 12:50:00|186015.6|185890.6|185863.4|185738.4|186031.1|185906.1|185814.7|185689.7|738
1718369700000|2024-06-14 12:55:00|185849|185724|185897.8|185772.8|185965.7|185840.7|185761.5|185636.5|805
1718370000000|2024-06-14 13:00:00|185897.4|185772.4|186005.2|185955.2|186054|185971.4|185838.5|185713.5|800
1718370300000|2024-06-14 13:05:00|186005.4|185955.4|185959.9|185834.9|186152|186033.3|185774.3|185649.3|803
1718370600000|2024-06-14 13:10:00|185958.9|185833.9|185830.6|185705.6|186010.7|185885.7|185796.4|185703.5|803
1718370900000|2024-06-14 13:15:00|185828.5|185703.5|185820.9|185695.9|185935.6|185810.6|185698.5|185627.4|795
1718371200000|2024-06-14 13:20:00|185825.1|185700.1|186012.5|185887.5|186020.1|185895.1|185763.3|185638.3|836
1718371500000|2024-06-14 13:25:00|186014.1|185889.1|186099.9|185974.9|186143.3|186045.7|185930.5|185859.9|738
1718371800000|2024-06-14 13:30:00|186088.7|185963.7|186014.9|185889.9|186131.7|186010.7|185855.4|185731.5|884
1718372100000|2024-06-14 13:35:00|186015.1|185890.1|185886.9|185761.9|186250.2|186173.9|185870.9|185745.9|898
1718372400000|2024-06-14 13:40:00|185883.3|185758.3|186075.1|185950.1|186087.6|185962.6|185689.4|185564.4|876
1718372700000|2024-06-14 13:45:00|186074.4|185949.4|185957.7|185832.7|186074.4|185949.4|185786.3|185661.3|868
1718373000000|2024-06-14 13:50:00|185958.7|185833.7|186008.9|185883.9|186055.9|185930.9|185834.5|185709.5|839
1718373300000|2024-06-14 13:55:00|186009.1|185884.1|185733.2|185546.4|186034.1|185928.2|185677.8|185546.1|771
1718373600000|2024-06-14 14:00:00|185745.8|185562.9|185715.3|185590.3|185925.6|185834|185623.3|185488.4|859
1718373900000|2024-06-14 14:05:00|185714.9|185589.9|185311.7|185186.7|185720.6|185638.2|184919.7|184794.7|1010
1718374200000|2024-06-14 14:10:00|185332.1|185207.1|185166|185041|185498.9|185373.9|185164.6|185039.6|886
1718374500000|2024-06-14 14:15:00|185162.2|185037.2|185420.5|185295.5|185446|185321|185115.7|184990.7|854
1718374800000|2024-06-14 14:20:00|185418.6|185293.6|185455.3|185330.3|185749|185624|185349.6|185224.6|823
1718375100000|2024-06-14 14:25:00|185453.6|185328.6|185253.6|185128.6|185473.5|185348.5|185125|185000|900
1718375400000|2024-06-14 14:30:00|185252.5|185127.5|185070.2|184945.2|185373.9|185248.9|185032.7|184907.7|837
1718375700000|2024-06-14 14:35:00|185068.6|184943.6|185209.3|185084.3|185213.3|185118.1|185030.7|184905.7|857
1718376000000|2024-06-14 14:40:00|185207.8|185082.8|184816.1|184691.1|185259.8|185134.8|184732.8|184607.8|949
1718376300000|2024-06-14 14:45:00|184805.4|184680.4|184943.6|184818.6|185068|184967.9|184774.7|184649.7|890
1718376600000|2024-06-14 14:50:00|184942.3|184817.3|184895.8|184770.8|185053|184954.1|184734.8|184635.5|944
1718376900000|2024-06-14 14:55:00|184896.6|184771.6|184922.2|184797.2|185064.7|184939.7|184829.1|184734.2|851
1718377200000|2024-06-14 15:00:00|184922.6|184797.6|184523.3|184398.3|184946.4|184889.5|184494.6|184369.6|948
1718377500000|2024-06-14 15:05:00|184522.9|184397.9|184460.1|184335.1|184584.1|184459.1|184304.6|184179.6|912
1718377800000|2024-06-14 15:10:00|184462|184337|184225|184100|184484.7|184359.7|184083.4|183958.4|843
1718378100000|2024-06-14 15:15:00|184228.4|184103.4|184049.1|183924.1|184232.9|184107.9|183975|183850|794
1718378400000|2024-06-14 15:20:00|184046.2|183921.2|184284.5|184159.5|184494.1|184369.1|184022.4|183897.4|849
1718378700000|2024-06-14 15:25:00|184284.6|184159.6|184360.7|184235.7|184375.8|184261.4|184193.4|184068.4|817
1718379000000|2024-06-14 15:30:00|184361|184236|184255|184130|184362.7|184237.7|184201|184076|703
1718379300000|2024-06-14 15:35:00|184254.6|184129.6|184233.2|184108.2|184353.6|184228.6|184151.8|184026.8|755
1718379600000|2024-06-14 15:40:00|184233.4|184108.4|184561.7|184436.7|184592.9|184469.1|184215.1|184090.1|822
1718379900000|2024-06-14 15:45:00|184563.1|184438.1|184789.5|184664.5|184817.7|184692.7|184459.4|184341.3|849
1718380200000|2024-06-14 15:50:00|184782.3|184657.3|184564.8|184439.8|184793.6|184710|184481|184356|727
1718380500000|2024-06-14 15:55:00|184566.3|184441.3|184624.2|184499.2|184734.4|184621.9|184562.6|184437.6|742
1718380800000|2024-06-14 16:00:00|184624.1|184499.1|184787|184662|184811.6|184686.6|184590.7|184488.6|730
1718381100000|2024-06-14 16:05:00|184786.6|184661.6|184650|184600|184873.7|184786.9|184645.5|184586.6|689
1718381400000|2024-06-14 16:10:00|184647.2|184597.2|184709.3|184584.3|184799.6|184674.6|184641|184573.3|712
1718381700000|2024-06-14 16:15:00|184708.5|184583.5|184732|184682|184832.7|184744.9|184624.2|184515.8|704
1718382000000|2024-06-14 16:20:00|184731.5|184681.5|184767.1|184642.1|184852.6|184777.9|184704.2|184579.2|637
1718382300000|2024-06-14 16:25:00|184766.8|184641.8|184769.9|184644.9|184877.4|184752.4|184713|184634.8|745
1718382600000|2024-06-14 16:30:00|184770.2|184645.2|184828.1|184703.1|184851.6|184756.8|184720.4|184595.4|595
1718382900000|2024-06-14 16:35:00|184827.7|184702.7|184756.8|184631.8|184874.2|184768.5|184721.2|184600.8|682
1718383200000|2024-06-14 16:40:00|184757.5|184632.5|184606.4|184481.4|184767.8|184642.8|184494.3|184406.4|717
1718383500000|2024-06-14 16:45:00|184603.2|184478.2|184403.5|184278.5|184603.9|184478.9|184401.7|184277.6|829
1718383800000|2024-06-14 16:50:00|184402.1|184277.1|184424.3|184299.3|184461.4|184352|184353|184228|596
1718384100000|2024-06-14 16:55:00|184424.6|184299.6|184311.7|184186.7|184430.2|184305.2|184251.5|184126.5|618
1718384400000|2024-06-14 17:00:00|184313.3|184188.3|184506.3|184381.3|184520.5|184395.5|184281.6|184167.2|615
1718384700000|2024-06-14 17:05:00|184508|184383|184434.6|184309.6|184651.5|184568.8|184381.6|184290.1|594
1718385000000|2024-06-14 17:10:00|184434.3|184309.3|184651.8|184526.8|184685.3|184603|184394.7|184269.7|623
1718385300000|2024-06-14 17:15:00|184652|184527|184579.3|184529.3|184654.1|184565.9|184568.3|184511.8|560
1718385600000|2024-06-14 17:20:00|184578.8|184528.8|184621.5|184496.5|184626.8|184540.3|184499.2|184449.2|460
1718385900000|2024-06-14 17:25:00|184621.9|184496.9|184552|184427|184685.6|184571.9|184516.4|184425.1|530
1718386200000|2024-06-14 17:30:00|184551.1|184426.1|184805.6|184755.6|184914.3|184835.7|184407.1|184320.4|704
1718386500000|2024-06-14 17:35:00|184805.4|184755.4|184869.6|184744.6|184876.9|184788.1|184747.8|184663.1|587
1718386800000|2024-06-14 17:40:00|184869.4|184744.4|184896.9|184846.9|184938.9|184866.4|184856.8|184734.7|718
1718387100000|2024-06-14 17:45:00|184899.4|184849.4|184904.4|184854.4|184923.5|184862.3|184768.3|184672.4|555
1718387400000|2024-06-14 17:50:00|184905.4|184855.4|185157.1|185107.1|185181.5|185107.1|184901.2|184851.2|592
1718387700000|2024-06-14 17:55:00|185156.1|185106.1|185412.2|185287.2|185698.4|185573.4|185078.4|184980.4|834
1718388000000|2024-06-14 18:00:00|185409.8|185284.8|185173|185048|185429.5|185321.1|185170.3|185045.3|701
1718388300000|2024-06-14 18:05:00|185170.8|185045.8|185059.4|184934.4|185221.3|185096.3|185040.5|184915.5|667
1718388600000|2024-06-14 18:10:00|185063.4|184938.4|185279.4|185154.4|185284.1|185159.1|185058.1|184933.1|617
1718388900000|2024-06-14 18:15:00|185279|185154|185155.7|185030.7|185280.3|185155.3|185147.1|185022.1|597
1718389200000|2024-06-14 18:20:00|185155.4|185030.4|185060.4|184935.4|185158.8|185059|185030.4|184928.6|493
1718389500000|2024-06-14 18:25:00|185060.8|184935.8|185046.8|184921.8|185112.2|185028.5|185020.3|184900.3|413
1718389800000|2024-06-14 18:30:00|185046.7|184921.7|184919.5|184794.5|185047.9|184939.8|184901.5|184776.5|597
1718390100000|2024-06-14 18:35:00|184919.1|184794.1|184898.8|184773.8|185001|184876|184841|184728.6|550
1718390400000|2024-06-14 18:40:00|184898.2|184773.2|184869.3|184744.3|184913.7|184797.4|184801.8|184685.4|619
1718390700000|2024-06-14 18:45:00|184869.6|184744.6|184805.9|184680.9|184869.9|184778.8|184786.7|184661.7|510
1718391000000|2024-06-14 18:50:00|184795.2|184670.2|184820.6|184695.6|184826.5|184738.5|184749.6|184662.7|402
1718391300000|2024-06-14 18:55:00|184821.4|184696.4|184777.8|184652.8|184827.1|184710.7|184701.3|184645.4|563
1718391600000|2024-06-14 19:00:00|184775.2|184650.2|184751.8|184626.8|184815.1|184743|184676|184603.9|547
1718391900000|2024-06-14 19:05:00|184749.5|184624.5|184632.6|184507.6|184749.5|184624.5|184618.5|184493.5|431
1718392200000|2024-06-14 19:10:00|184633.6|184508.6|184511|184386|184666.5|184541.5|184487.6|184362.6|408
1718392500000|2024-06-14 19:15:00|184510.7|184385.7|184495.3|184370.3|184545.6|184420.6|184459.4|184337.2|450
1718392800000|2024-06-14 19:20:00|184496.7|184371.7|184508.4|184383.4|184628.8|184503.8|184452.9|184327.9|563
1718393100000|2024-06-14 19:25:00|184506.5|184381.5|184395.9|184270.9|184548.6|184423.6|184383.6|184258.6|528
1718393400000|2024-06-14 19:30:00|184396|184271|184589.3|184464.3|184603.6|184499|184395.4|184270.4|354
1718393700000|2024-06-14 19:35:00|184589.9|184464.9|184715.4|184590.4|184811.8|184686.8|184586.8|184461.8|433
1718394000000|2024-06-14 19:40:00|184715.7|184590.7|184567.3|184442.3|184716.1|184591.1|184566.3|184441.3|416
1718394300000|2024-06-14 19:45:00|184567|184442|184633.3|184508.3|184664.6|184539.6|184547.3|184422.3|363
1718394600000|2024-06-14 19:50:00|184632.3|184507.3|184699.3|184574.3|184716.5|184591.5|184630.1|184505.1|345
1718394900000|2024-06-14 19:55:00|184697.6|184572.6|184691.9|184566.9|184725.9|184600.9|184642.5|184517.5|537
1718395200000|2024-06-14 20:00:00|184694.8|184569.8|184652.7|184524.9|184741.8|184616.8|184629.5|184504.5|163
1718395500000|2024-06-14 20:05:00|184651.4|184526.4|184743.3|184618.3|184749.1|184622.1|184619.6|184494.6|54
1718395800000|2024-06-14 20:10:00|184743|184618|184687.7|184562.7|184745.2|184620.2|184662.2|184537.2|82
1718396100000|2024-06-14 20:15:00|184685.4|184560.4|184719.7|184594.7|184766.7|184641.7|184682.2|184557.2|89
1718396400000|2024-06-14 20:20:00|184719.2|184594.2|184694.7|184569.7|184725.9|184600.9|184691.4|184566.4|60
1718396700000|2024-06-14 20:25:00|184697.8|184572.8|184688.1|184563.1|184714.7|184589.7|184654.1|184529.1|60
1718397000000|2024-06-14 20:30:00|184687.6|184562.6|184665.7|184540.7|184713.7|184588.7|184646.4|184521.4|162
1718397300000|2024-06-14 20:35:00|184665.4|184540.4|184697.8|184572.8|184717.6|184592.6|184663.8|184538.8|179
1718397600000|2024-06-14 20:40:00|184697.9|184572.9|184790.8|184665.8|184792.9|184667.9|184693.6|184568.6|208
1718397900000|2024-06-14 20:45:00|184790.5|184665.5|184808.7|184683.7|184814.6|184689.6|184762.8|184637.8|176
1718398200000|2024-06-14 20:50:00|184809.5|184684.5|184841.9|184573.3|184841.9|184695.2|184774.5|184573.3|76
1718398500000|2024-06-14 20:55:00|184827.2|184580.2|184801.8|184491.8|184828.6|184580.2|184797|184487|69
1718568000000|2024-06-16 20:00:00|185326.6|184971.6|185332.5|184977.5|185332.5|184977.5|185326.6|184971.6|2
1718568300000|2024-06-16 20:05:00|185177.5|184822.5|185255|184900|185255|184900|185088.1|184733.1|4
1718568900000|2024-06-16 20:15:00|185202.5|184847.5|185165|184810|185202.5|184847.5|185053.2|184698.2|9
1718569500000|2024-06-16 20:25:00|185068.8|184713.8|185165|184810|185165|184810|185068.8|184713.8|2
1718570700000|2024-06-16 20:45:00|185071.6|184716.6|185165|184810|185165|184810|185071.6|184716.6|2
1718571300000|2024-06-16 20:55:00|185162.5|184812.5|185142.5|184832.5|185162.5|184832.5|185142.5|184812.5|2
1718571600000|2024-06-16 21:00:00|185049.1|184739.1|185180|184870|185180|184870|184997.9|184687.9|8
1718571900000|2024-06-16 21:05:00|185155|184845|185155|184845|185155|184845|184979.6|184669.6|9
1718572200000|2024-06-16 21:10:00|184976.4|184666.4|184976.1|184666.1|185149.1|184839.1|184970.5|184660.5|19
1718572500000|2024-06-16 21:15:00|185149|184839|185149|184839|185182.5|184872.5|185091|184781|8
1718572800000|2024-06-16 21:20:00|185165.8|184855.8|185155|184845|185165.8|184855.8|185149|184839|3
1718573400000|2024-06-16 21:30:00|185171.5|184861.5|185033|184723|185171.5|184861.5|184785.6|184475.6|49
1718573700000|2024-06-16 21:35:00|185024|184714|185020.1|184710.1|185039|184729|184857|184547|35
1718574000000|2024-06-16 21:40:00|185037|184727|185005|184695|185055|184745|185005|184695|33
1718574300000|2024-06-16 21:45:00|185032|184722|185150|184840|185172.6|184862.6|184998.1|184688.1|128
1718574600000|2024-06-16 21:50:00|185152|184842|185178.7|184868.7|185202|184892|185010.8|184700.8|42
1718574900000|2024-06-16 21:55:00|185172.1|184862.1|185162|184852|185207|184897|185016.1|184706.1|28
1718575200000|2024-06-16 22:00:00|185182|184872|185185|184875|185206|184896|185088|184778|74
1718575500000|2024-06-16 22:05:00|185156.4|184846.4|185000.4|184690.4|185196.7|184886.7|184970.9|184660.9|59
1718575800000|2024-06-16 22:10:00|185006.9|184696.9|185001.8|184691.8|185008.7|184698.7|184905.7|184595.7|29
1718576100000|2024-06-16 22:15:00|184909.4|184599.4|184859.6|184549.6|185003|184693|184844.3|184534.3|130
1718576400000|2024-06-16 22:20:00|184859.8|184549.8|184907|184597|184993.7|184683.7|184815.7|184505.7|212
1718576700000|2024-06-16 22:25:00|184903.5|184593.5|184865|184555|184910.5|184600.5|184853.6|184543.6|320
1718577000000|2024-06-16 22:30:00|184865.2|184555.2|184933.7|184623.7|184951|184641|184865.2|184555.2|338
1718577300000|2024-06-16 22:35:00|184935.3|184625.3|184926.3|184616.3|184958.1|184648.1|184916.5|184606.5|227
1718577600000|2024-06-16 22:40:00|184927|184617|184898.1|184588.1|184975.2|184665.2|184897.1|184587.1|236
1718577900000|2024-06-16 22:45:00|184898.4|184588.4|184925|184615|184955.4|184645.4|184880.5|184570.5|192
1718578200000|2024-06-16 22:50:00|184924.7|184614.7|184926|184616|184957.2|184647.2|184883|184573|198
1718578500000|2024-06-16 22:55:00|184923|184613|184942.6|184632.6|185006.5|184696.5|184875|184565|222
1718578800000|2024-06-16 23:00:00|184942.5|184632.5|184929.3|184619.3|184982.5|184672.5|184903.5|184593.5|245
1718579100000|2024-06-16 23:05:00|184928.6|184618.6|184935.8|184625.8|184948.5|184638.5|184896.1|184586.1|209
1718579400000|2024-06-16 23:10:00|184927.7|184617.7|184906.8|184596.8|184947.5|184637.5|184834.6|184524.6|279
1718579700000|2024-06-16 23:15:00|184923|184613|184899.8|184589.8|184923|184613|184854.3|184544.3|182
1718580000000|2024-06-16 23:20:00|184899.6|184589.6|184882.5|184572.5|184928.7|184631|184857|184547|211
1718580300000|2024-06-16 23:25:00|184882.2|184572.2|184902.5|184592.5|184935.4|184625.4|184882.2|184572.2|199
1718580600000|2024-06-16 23:30:00|184905|184595|184927.5|184617.5|184930.7|184620.7|184825.1|184515.1|302
1718580900000|2024-06-16 23:35:00|184927.6|184617.6|184963|184653|184968|184658|184828.6|184518.6|161
1718581200000|2024-06-16 23:40:00|184950|184640|184938|184628|184950|184640|184796.8|184486.8|132
1718581500000|2024-06-16 23:45:00|184937.8|184627.8|184952.3|184642.3|185000.2|184690.2|184905.8|184595.8|179
1718581800000|2024-06-16 23:50:00|184947.9|184637.9|184932.7|184622.7|184954.7|184644.7|184925|184615|79
1718582100000|2024-06-16 23:55:00|184932.4|184622.4|184790.1|184533.9|184953.7|184643.7|184769.3|184478.7|227
1718582400000|2024-06-17 00:00:00|184790|184534|184863.4|184600.6|184874.9|184650.9|184710.5|184487.7|228
1718582700000|2024-06-17 00:05:00|184863.2|184600.3|184736.7|184596.3|184906.2|184672.7|184716.1|184563.8|114
1718583000000|2024-06-17 00:10:00|184736.8|184596.4|184717|184592|184768.5|184601.4|184689.4|184546.1|46
1718583300000|2024-06-17 00:15:00|184727.6|184600.2|184710.3|184585.3|184729.4|184603.6|184710.3|184585.3|18
1718583600000|2024-06-17 00:20:00|184707.3|184582.3|184948.4|184823.4|184961|184827.8|184697.7|184572.7|70
1718583900000|2024-06-17 00:25:00|184944|184819|185088.6|184934.3|185517.5|185364.2|184930.1|184802.3|218
1718584200000|2024-06-17 00:30:00|185086.6|184934|185094.5|184968|185252|185062.8|185049.7|184902.5|154
1718584500000|2024-06-17 00:35:00|185098.5|184967.7|185076.6|184913.1|185160.2|184968|184995.8|184790.8|154
1718584800000|2024-06-17 00:40:00|185075.6|184913|185079|184954|185096.6|184955.5|184998|184866.1|148
1718585100000|2024-06-17 00:45:00|185078.3|184953.3|185059.6|184934.6|185093.7|184954.3|185059.4|184922.3|102
1718585400000|2024-06-17 00:50:00|185059.4|184934.4|185265.5|185122.2|185313.9|185176.6|185059.4|184923.4|271
1718585700000|2024-06-17 00:55:00|185265.9|185122.6|185200.8|185041|185274.1|185124.2|185191|185023.6|171
1718586000000|2024-06-17 01:00:00|185186.2|185043.7|185068.7|184930|185187.7|185061.2|184987.3|184848.1|200
1718586300000|2024-06-17 01:05:00|185068|184929|184965.2|184840.2|185080.7|184954.1|184940.8|184815.7|184
1718586600000|2024-06-17 01:10:00|184963.4|184838.4|185029.5|184874.8|185042.5|184894.3|184963.1|184838.1|132
1718586900000|2024-06-17 01:15:00|185029.1|184874.5|185065.6|184940.6|185093.6|184957.2|185029.1|184872.9|163
1718587200000|2024-06-17 01:20:00|185065.5|184940.5|185071|184930.7|185072|184940.5|184993.9|184863.5|140
1718587500000|2024-06-17 01:25:00|185047.1|184922.1|185094|184964.9|185096|184965.6|185047.1|184922.1|110
1718587800000|2024-06-17 01:30:00|185093|184965.9|184988.2|184845.2|185094|184965.9|184980.7|184841.3|223
1718588100000|2024-06-17 01:35:00|184987.8|184844.6|184899.3|184774.3|184989.2|184846.1|184898.7|184773.7|176
1718588400000|2024-06-17 01:40:00|184900.2|184775.2|184952.9|184827.9|184956.9|184831.9|184851.6|184726.6|147
1718588700000|2024-06-17 01:45:00|184952.7|184827.7|184749.5|184624.5|184960.7|184835.7|184749.2|184624.2|155
1718589000000|2024-06-17 01:50:00|184749.4|184624.4|184901|184775.6|184916.3|184791.3|184749.4|184624.4|126
1718589300000|2024-06-17 01:55:00|184898.4|184773.4|184913.1|184772.1|184914.3|184778.7|184892.5|184762.8|74
1718589600000|2024-06-17 02:00:00|184913|184772.2|185057.2|184932.2|185128.7|185003.7|184900.3|184766.6|169
1718589900000|2024-06-17 02:05:00|185056.6|184931.6|185027.4|184902.4|185059.4|184934.4|185024.3|184899.3|70
1718590200000|2024-06-17 02:10:00|185025.7|184900.7|184956.4|184831|185031|184906|184886.7|184761.7|179
1718590500000|2024-06-17 02:15:00|184956.9|184831.9|184903.3|184778.3|184958.2|184833.2|184887.6|184762.6|61
1718590800000|2024-06-17 02:20:00|184903.2|184778.2|184897|184772|184905.1|184780.1|184839.9|184714.9|116
1718591100000|2024-06-17 02:25:00|184899.5|184774.5|185040|184915|185047.1|184921.9|184895.1|184760.6|114
1718591400000|2024-06-17 02:30:00|185045.7|184920.7|185006.6|184881.6|185049.5|184923.9|184960.9|184835.9|120
1718591700000|2024-06-17 02:35:00|185004.7|184879.7|184944|184819|185007.3|184882.3|184917.3|184792.3|65
1718592000000|2024-06-17 02:40:00|184948|184823|184996.5|184871.5|184997.8|184872.8|184947.7|184819.2|74
1718592300000|2024-06-17 02:45:00|184996.8|184871.8|184939.2|184814.2|185000.8|184875.8|184881.5|184756.5|142
1718592600000|2024-06-17 02:50:00|184940.4|184815.4|184907.6|184782.6|184942|184817|184903.7|184778.7|76
1718592900000|2024-06-17 02:55:00|184904.7|184779.7|184902.8|184777.8|184914.7|184789.7|184899.4|184774.4|52
1718593200000|2024-06-17 03:00:00|184908.7|184783.7|184904.3|184779.3|184910.1|184785.1|184877.9|184752.9|67
1718593500000|2024-06-17 03:05:00|184903|184778|184902.3|184777.3|184909.5|184784.5|184898.2|184773.2|65
1718593800000|2024-06-17 03:10:00|184899.8|184774.8|184855.8|184730.8|184910.3|184785.3|184838.2|184713.2|62
1718594100000|2024-06-17 03:15:00|184858.7|184733.7|184856.2|184731.2|184859|184734|184844.2|184719.2|82
1718594400000|2024-06-17 03:20:00|184854.7|184729.7|184894.1|184769.1|184925.4|184800.4|184813.1|184688.1|75
1718594700000|2024-06-17 03:25:00|184894|184769|184908.5|184783.5|184919.1|184794.1|184894|184769|68
1718595000000|2024-06-17 03:30:00|184918.8|184793.8|184918.3|184793.3|184924.4|184799.4|184894.5|184769.5|90
1718595300000|2024-06-17 03:35:00|184918|184793|184937.7|184812.7|184982.5|184857.5|184906.2|184781.2|113
1718595600000|2024-06-17 03:40:00|184938.2|184813.2|184943.9|184818.9|184951.1|184826.1|184914.6|184789.6|101
1718595900000|2024-06-17 03:45:00|184951.1|184826.1|185070.6|184945.6|185072.8|184947.8|184951.1|184826.1|91
1718596200000|2024-06-17 03:50:00|185067|184942|185070.4|184945.4|185076.3|184951.3|185060.7|184935.7|63
1718596500000|2024-06-17 03:55:00|185070.7|184945.7|184956.1|184831.1|185080.3|184955.3|184914.9|184789.9|78
1718596800000|2024-06-17 04:00:00|184960.5|184835.5|184956.8|184831.8|184963.6|184838.6|184940.8|184815.8|63
1718597100000|2024-06-17 04:05:00|184963.6|184838.6|184950.9|184825.9|184965.4|184840.4|184941.2|184816.2|48
1718597400000|2024-06-17 04:10:00|184949.7|184824.7|184971|184846|184971|184846|184945.9|184820.9|32
1718597700000|2024-06-17 04:15:00|184971.3|184846.3|184969.2|184844.2|184971.3|184846.3|184967.8|184842.8|16
1718598000000|2024-06-17 04:20:00|184969.8|184844.8|184970.4|184845.4|184971.6|184846.6|184957.7|184832.7|46
1718598300000|2024-06-17 04:25:00|184970.3|184845.3|185037.9|184912.9|185042.4|184917.4|184970.3|184845.3|60
1718598600000|2024-06-17 04:30:00|185035.2|184910.2|185008.7|184883.7|185035.2|184910.2|185008.7|184883.7|51
1718598900000|2024-06-17 04:35:00|185016.6|184891.6|185016.3|184891.3|185027.3|184902.3|185004.2|184879.2|40
1718599200000|2024-06-17 04:40:00|185022.2|184897.2|185017.9|184892.9|185022.5|184897.5|185009.4|184884.4|30
1718599500000|2024-06-17 04:45:00|185009.5|184884.5|185029.8|184904.8|185040.5|184915.5|185008.1|184883.1|39
1718599800000|2024-06-17 04:50:00|185032.9|184907.9|185027.7|184902.7|185035.6|184910.6|185012.8|184887.8|40
1718600100000|2024-06-17 04:55:00|185022.9|184897.9|185019.5|184894.5|185032.7|184907.7|185012.4|184887.4|39
1718600400000|2024-06-17 05:00:00|185021.2|184896.2|185025.6|184900.6|185036.2|184911.2|185019|184894|78
1718600700000|2024-06-17 05:05:00|185029.3|184904.3|185031.9|184906.9|185041.6|184916.6|185019.1|184894.1|83
1718601000000|2024-06-17 05:10:00|185033.2|184908.2|185114.1|184989.1|185135.2|185010.2|185022.4|184897.4|55
1718601300000|2024-06-17 05:15:00|185113|184988|185020.9|184895.9|185113|184988|184997.4|184872.4|61
1718601600000|2024-06-17 05:20:00|185026.3|184901.3|185000.6|184875.6|185026.9|184901.9|184958.3|184825.8|81
1718601900000|2024-06-17 05:25:00|185004.6|184879.6|185043.8|184918.8|185046.9|184921.9|185001.2|184876.2|75
1718602200000|2024-06-17 05:30:00|185042.3|184917.3|185165.9|185040.9|185183.3|185058.3|185033.7|184908.7|169
1718602500000|2024-06-17 05:35:00|185165.3|185040.3|185188.7|185063.7|185200.8|185075.8|185017.4|184892.4|477
1718602800000|2024-06-17 05:40:00|185188.6|185063.6|185276.2|185151.2|185289.8|185164.8|185045.7|184920.7|205
1718603100000|2024-06-17 05:45:00|185275.9|185150.9|185243.8|185118.8|185326|185190.3|185174.1|185049.1|159
1718603400000|2024-06-17 05:50:00|185244.1|185119.1|185389.1|185247.5|185463.1|185335.8|185212.7|185085.3|126
1718603700000|2024-06-17 05:55:00|185384.7|185244.6|185285.9|185156.4|185384.7|185258|185285.4|185138.3|129
1718604000000|2024-06-17 06:00:00|185285.5|185156.1|185325.7|185200.7|185420.2|185295.2|185281.5|185156.1|617
1718604300000|2024-06-17 06:05:00|185327.3|185202.3|185294.2|185169.2|185422|185297|185280.3|185155.3|495
1718604600000|2024-06-17 06:10:00|185293.3|185168.3|185091.7|184966.7|185298.2|185173.2|185053.6|184928.6|556
1718604900000|2024-06-17 06:15:00|185090.9|184965.9|185148.4|185023.4|185216.1|185091.1|185085.8|184960.8|565
1718605200000|2024-06-17 06:20:00|185148.7|185023.7|184998.5|184873.5|185162|185037|184990.4|184865.4|475
1718605500000|2024-06-17 06:25:00|184997.5|184872.5|184938.4|184813.4|185028.8|184903.8|184900.1|184775.1|561
1718605800000|2024-06-17 06:30:00|184936.4|184811.4|185040.4|184915.4|185103.7|184978.7|184925.3|184800.3|594
1718606100000|2024-06-17 06:35:00|185037.6|184912.6|185015.6|184890.6|185071.7|184946.7|184965|184840|554
1718606400000|2024-06-17 06:40:00|185015.9|184890.9|185002.1|184877.1|185016.2|184891.2|184901|184776|446
1718606700000|2024-06-17 06:45:00|185001.9|184876.9|184928.6|184803.6|185002.9|184877.9|184882.1|184757.1|502
1718607000000|2024-06-17 06:50:00|184929|184804|184974.3|184849.3|185003.3|184878.3|184893.9|184768.9|548
1718607300000|2024-06-17 06:55:00|184974.2|184849.2|184960.2|184835.2|185011.8|184886.8|184920|184795|515
1718607600000|2024-06-17 07:00:00|184959.7|184834.7|184737.9|184612.9|184970|184845|184702.8|184577.8|603
1718607900000|2024-06-17 07:05:00|184740.4|184615.4|184848.4|184723.4|184945.3|184820.3|184740.4|184615.4|634
1718608200000|2024-06-17 07:10:00|184848.1|184723.1|184714.7|184589.7|184900.6|184775.6|184657.8|184532.8|648
1718608500000|2024-06-17 07:15:00|184715.1|184590.1|184561.7|184436.7|184720.1|184595.1|184561.7|184436.7|549
1718608800000|2024-06-17 07:20:00|184561.6|184436.6|184720.8|184595.8|184830.1|184705.1|184557.5|184432.5|579
1718609100000|2024-06-17 07:25:00|184721.4|184596.4|184728.4|184603.4|184794.4|184669.4|184682.9|184557.9|647
1718609400000|2024-06-17 07:30:00|184730.6|184605.6|184713.6|184588.6|184774.8|184649.8|184660.8|184535.8|548
1718609700000|2024-06-17 07:35:00|184715.6|184590.6|184693.8|184568.8|184742.7|184617.7|184640.4|184515.4|484
1718610000000|2024-06-17 07:40:00|184691.8|184566.8|184719.7|184594.7|184804.3|184679.3|184691.3|184566.3|522
1718610300000|2024-06-17 07:45:00|184719.9|184594.9|184681.4|184556.4|184786.5|184661.5|184674.8|184549.8|469
1718610600000|2024-06-17 07:50:00|184681.2|184556.2|184693|184568|184739.3|184614.3|184677.6|184552.6|545
1718610900000|2024-06-17 07:55:00|184692.6|184567.6|184763.9|184638.9|184880.8|184755.8|184687.4|184562.4|572
1718611200000|2024-06-17 08:00:00|184744.3|184619.3|184914.6|184789.6|184960.9|184835.9|184645.5|184520.5|687
1718611500000|2024-06-17 08:05:00|184913.2|184788.2|184918.6|184793.6|184920.8|184795.8|184715.7|184590.7|625
1718611800000|2024-06-17 08:10:00|184916.5|184791.5|184740.5|184615.5|184934.3|184809.3|184740.5|184615.5|599
1718612100000|2024-06-17 08:15:00|184738.3|184613.3|184623.7|184498.7|184773.2|184648.2|184610.7|184485.7|582
1718612400000|2024-06-17 08:20:00|184626.7|184501.7|184548.5|184423.5|184628.7|184503.7|184479.1|184354.1|622
1718612700000|2024-06-17 08:25:00|184543.7|184418.7|184410.1|184285.1|184616.3|184491.3|184379.6|184254.6|626
1718613000000|2024-06-17 08:30:00|184412.7|184287.7|184476.2|184351.2|184480.7|184355.7|184376.9|184251.9|519
1718613300000|2024-06-17 08:35:00|184475.8|184350.8|184540.5|184415.5|184555.7|184430.7|184465.8|184340.8|493
1718613600000|2024-06-17 08:40:00|184540.7|184415.7|184823.2|184698.2|184823.2|184698.2|184485.3|184360.3|660
1718613900000|2024-06-17 08:45:00|184823|184698|184899.1|184774.1|184926.1|184801.1|184781.2|184656.2|631
1718614200000|2024-06-17 08:50:00|184898.8|184773.8|184908.9|184783.9|184968.2|184843.2|184720.9|184595.9|648
1718614500000|2024-06-17 08:55:00|184909|184784|184862.3|184737.3|184922|184797|184817.2|184692.2|383
1718614800000|2024-06-17 09:00:00|184862.5|184737.5|184801.4|184676.4|184868.2|184743.2|184726.8|184601.8|517
1718615100000|2024-06-17 09:05:00|184804.9|184679.9|184903.4|184778.4|184909.9|184784.9|184798.8|184673.8|539
1718615400000|2024-06-17 09:10:00|184903.3|184778.3|185016.8|184891.8|185031.4|184906.4|184830.6|184705.6|550
1718615700000|2024-06-17 09:15:00|185013.7|184888.7|184959|184834|185048.1|184923.1|184912.9|184787.9|571
1718616000000|2024-06-17 09:20:00|184961|184836|184953.5|184828.5|184991.3|184866.3|184827.1|184702.1|647
1718616300000|2024-06-17 09:25:00|184953.4|184828.4|184970.7|184845.7|184973.2|184848.2|184902.7|184777.7|493
1718616600000|2024-06-17 09:30:00|184970.4|184845.4|185015.4|184890.4|185028.4|184903.4|184950|184825|512
1718616900000|2024-06-17 09:35:00|185014.1|184889.1|184976.7|184851.7|185016.8|184891.8|184971.7|184846.7|334
1718617200000|2024-06-17 09:40:00|184976.9|184851.9|184975.2|184850.2|185011.3|184886.3|184901.4|184776.4|510
1718617500000|2024-06-17 09:45:00|184980.8|184855.8|185131.3|185006.3|185134.7|185009.7|184900.5|184775.5|429
1718617800000|2024-06-17 09:50:00|185131.4|185006.4|185010.1|184885.1|185134.6|185009.6|184960.7|184835.7|631
1718618100000|2024-06-17 09:55:00|185009.7|184884.7|185114|184989|185126.1|185001.1|185004|184879|473
1718618400000|2024-06-17 10:00:00|185121.1|184996.1|185307|185182|185309.5|185184.5|185079.7|184954.7|603
1718618700000|2024-06-17 10:05:00|185307.1|185182.1|185355|185230|185407.4|185282.4|185226.4|185101.4|577
1718619000000|2024-06-17 10:10:00|185355.2|185230.2|185344.9|185219.9|185391|185266|185242|185117|565
1718619300000|2024-06-17 10:15:00|185344|185219|185434.2|185309.2|185438|185313|185250.1|185125.1|540
1718619600000|2024-06-17 10:20:00|185437.2|185312.2|185591.3|185466.3|185598.5|185473.5|185405.1|185280.1|462
1718619900000|2024-06-17 10:25:00|185590.9|185465.9|185413.9|185288.9|185606.7|185481.7|185368.9|185243.9|557
1718620200000|2024-06-17 10:30:00|185414.3|185289.3|185447.7|185322.7|185473.5|185348.5|185413.6|185288.6|427
1718620500000|2024-06-17 10:35:00|185447.8|185322.8|185431.1|185306.1|185447.8|185322.8|185377.1|185252.1|304
1718620800000|2024-06-17 10:40:00|185428.1|185303.1|185382.7|185257.7|185428.1|185303.1|185345.8|185220.8|402
1718621100000|2024-06-17 10:45:00|185383|185258|185418.3|185293.3|185418.7|185293.7|185319.7|185194.7|429
1718621400000|2024-06-17 10:50:00|185417.8|185292.8|185083|184958|185418.2|185293.2|185057.5|184932.5|479
1718621700000|2024-06-17 10:55:00|185080.4|184955.4|185065.6|184940.6|185156|185031|185039.8|184914.8|514
1718622000000|2024-06-17 11:00:00|185065.4|184940.4|185037|184912|185080.3|184955.3|185032|184907|661
1718622300000|2024-06-17 11:05:00|185037.3|184912.3|185039.9|184914.9|185075.1|184950.1|185033.7|184908.7|506
1718622600000|2024-06-17 11:10:00|185038.5|184913.5|185158.5|185033.5|185160.8|185035.8|184996.9|184871.9|567
1718622900000|2024-06-17 11:15:00|185158.3|185033.3|185271.4|185146.4|185275.6|185150.6|185111.2|184986.2|536
1718623200000|2024-06-17 11:20:00|185240.8|185115.8|185099.1|184974.1|185271.9|185146.9|185066.3|184941.3|676
1718623500000|2024-06-17 11:25:00|185098.6|184973.6|185142|185017|185208.4|185083.4|185037.4|184912.4|679
1718623800000|2024-06-17 11:30:00|185139.6|185014.6|185139|185014|185157.2|185032.2|184978.2|184892.3|595
1718624100000|2024-06-17 11:35:00|185138|185013|185138.1|185013.1|185220.2|185095.2|185057.3|184932.3|652
1718624400000|2024-06-17 11:40:00|185138.5|185013.5|185213.4|185088.4|185251.3|185138.3|185100.6|185013.5|432
1718624700000|2024-06-17 11:45:00|185213|185088|185240.4|185115.4|185294.4|185169.4|185168.3|185043.3|423
1718625000000|2024-06-17 11:50:00|185245.7|185120.7|185282|185157|185285.5|185201.3|185162.2|185037.2|469
1718625300000|2024-06-17 11:55:00|185285.7|185160.7|185369.4|185244.4|185372.1|185247.1|185209.7|185121.8|553
1718625600000|2024-06-17 12:00:00|185370.7|185245.7|185651.9|185526.9|185786.9|185689.5|185369.2|185244.2|862
1718625900000|2024-06-17 12:05:00|185653.2|185528.2|185456.2|185331.2|185816.7|185691.7|185434.6|185329.8|780
1718626200000|2024-06-17 12:10:00|185455.9|185330.9|185515.5|185390.5|185519.5|185428.6|185374.4|185291.6|628
1718626500000|2024-06-17 12:15:00|185514.5|185389.5|185492|185367|185615.2|185506.3|185433.7|185346.8|484
1718626800000|2024-06-17 12:20:00|185467.5|185342.5|185558.5|185508.5|185630|185553.4|185422.3|185297.3|582
1718627100000|2024-06-17 12:25:00|185505.5|185455.5|185512.9|185338.5|185559.4|185477.6|185332.6|185221.9|797
1718627400000|2024-06-17 12:30:00|185512.4|185338|185528.7|185403.7|185644.5|185519.5|185427.2|185332.3|689
1718627700000|2024-06-17 12:35:00|185528.8|185403.8|185537.1|185412.1|185667.6|185570.8|185502.2|185377.2|686
1718628000000|2024-06-17 12:40:00|185537.7|185412.7|185694|185569|185731.3|185637.2|185498.3|185373.3|588
1718628300000|2024-06-17 12:45:00|185693.3|185568.3|185833.6|185783.6|185956.7|185831.7|185678.4|185553.4|630
1718628600000|2024-06-17 12:50:00|185833.2|185783.2|185894.1|185769.1|185947.7|185879.8|185770.1|185716.3|704
1718628900000|2024-06-17 12:55:00|185892.1|185767.1|185717.9|185592.9|185907.6|185800.3|185625.1|185500.1|763
1718629200000|2024-06-17 13:00:00|185719.3|185594.3|185588.3|185538.3|185820.1|185710.8|185581.9|185513.9|717
1718629500000|2024-06-17 13:05:00|185587.5|185537.5|185568.9|185443.9|185658.3|185569.6|185446.1|185385.7|644
1718629800000|2024-06-17 13:10:00|185559.1|185434.1|185688.4|185563.4|185727.3|185646.9|185488.1|185363.1|650
1718630100000|2024-06-17 13:15:00|185688.2|185563.2|185866.9|185816.9|185950|185849.4|185615.4|185534.9|691
1718630400000|2024-06-17 13:20:00|185866.5|185816.5|185975.8|185925.8|186004.7|185954.7|185718.9|185668.9|787
1718630700000|2024-06-17 13:25:00|185973.4|185923.4|186000.7|185875.7|186238.2|186141.9|185955.1|185843.7|835
1718631000000|2024-06-17 13:30:00|185982.8|185932.8|186091.2|186041.2|186273.7|186155.5|185982.8|185880.1|803
1718631300000|2024-06-17 13:35:00|186090.8|186040.8|186094.3|185969.3|186110.2|186060.1|185823|185721.1|839
1718631600000|2024-06-17 13:40:00|186095|185970|185967.4|185842.4|186193.7|186097|185916|185791|822
1718631900000|2024-06-17 13:45:00|185943.9|185818.9|185839|185714|186127.5|186002.5|185828.9|185703.9|973
1718632200000|2024-06-17 13:50:00|185838.5|185713.5|185852.8|185727.8|186016.1|185894.2|185788.8|185663.8|757
1718632500000|2024-06-17 13:55:00|185852.3|185727.3|186096.2|186046.2|186209.4|186089.7|185852.1|185727.1|762
1718632800000|2024-06-17 14:00:00|186097.3|186047.3|186196.8|186071.8|186196.8|186130|185971.3|185868.7|835
1718633100000|2024-06-17 14:05:00|186196.6|186071.6|186375.2|186250.2|186424.9|186333.9|186196.6|186071.6|799
1718633400000|2024-06-17 14:10:00|186373.9|186248.9|186156.9|186031.9|186393.2|186268.2|186105|185980|754
1718633700000|2024-06-17 14:15:00|186157.5|186032.5|186109.3|185984.3|186189.3|186064.3|186007.8|185882.8|698
1718634000000|2024-06-17 14:20:00|186110|185985|185886.2|185836.2|186135.5|186040.4|185878.9|185793.9|754
1718634300000|2024-06-17 14:25:00|185886.5|185836.5|185846.7|185721.7|185889.3|185839.3|185714.8|185617.9|733
1718634600000|2024-06-17 14:30:00|185849.2|185724.2|185708.5|185583.5|185857.3|185732.3|185661.4|185567.9|706
1718634900000|2024-06-17 14:35:00|185711.4|185586.4|185429.8|185379.8|185718.5|185621.3|185421.2|185371.2|689
1718635200000|2024-06-17 14:40:00|185431.8|185381.8|185477.3|185352.3|185531.3|185428.3|185358.3|185306.2|729
1718635500000|2024-06-17 14:45:00|185477.4|185352.4|185559.6|185434.6|185578|185478.1|185388.7|185293.2|771
1718635800000|2024-06-17 14:50:00|185558.6|185433.6|185502.3|185452.3|185604.6|185520.9|185490.5|185369.5|606
1718636100000|2024-06-17 14:55:00|185550.7|185500.7|185465.8|185415.8|185568|185518|185350.2|185300.2|933
1718636400000|2024-06-17 15:00:00|185470.4|185420.4|185307.9|185257.9|185540.9|185456.6|185257|185207|842
1718636700000|2024-06-17 15:05:00|185309|185259|185368.8|185318.8|185383.8|185333.8|185245.6|185195.6|509
1718637000000|2024-06-17 15:10:00|185369.4|185319.4|185195.6|185070.6|185381.6|185331.6|185147.3|185051.9|670
1718637300000|2024-06-17 15:15:00|185195.5|185070.5|185199.1|185149.1|185230.1|185161.9|185089.9|185026.7|645
1718637600000|2024-06-17 15:20:00|185198.6|185148.6|185241.7|185116.7|185317.9|185213.5|185150.9|185100.9|638
1718637900000|2024-06-17 15:25:00|185241.8|185116.8|185324.4|185199.4|185358.7|185291.5|185085.4|185021.9|674
1718638200000|2024-06-17 15:30:00|185324.3|185199.3|185263.2|185213.2|185360.2|185292.4|185164.1|185076.1|618
1718638500000|2024-06-17 15:35:00|185265.4|185215.4|185263.9|185138.9|185333.5|185232.5|185199.8|185074.8|629
1718638800000|2024-06-17 15:40:00|185264.2|185139.2|185000.5|184950.5|185275.8|185150.8|184975.8|184925.8|649
1718639100000|2024-06-17 15:45:00|184982.5|184932.5|185047.4|184997.4|185106.1|185009.7|184974.2|184910.8|668
1718639400000|2024-06-17 15:50:00|185046.9|184996.9|185053.6|185003.6|185081.2|185031.2|185001|184951|505
1718639700000|2024-06-17 15:55:00|185053.3|185003.3|184981.2|184931.2|185091.8|185010.9|184940.2|184850.7|635
1718640000000|2024-06-17 16:00:00|184979|184929|185171.8|185121.8|185190.6|185140.6|184952.9|184902.9|578
1718640300000|2024-06-17 16:05:00|185175.5|185125.5|185039.8|184989.8|185176.2|185126.2|185037.1|184987.1|442
1718640600000|2024-06-17 16:10:00|185039.4|184989.4|185072.6|185022.6|185188.4|185097|185024.2|184943.3|559
1718640900000|2024-06-17 16:15:00|185072.1|185022.1|185115.3|185065.3|185166.3|185116.3|185017.6|184967.6|500
1718641200000|2024-06-17 16:20:00|185114.7|185064.7|185018.6|184968.6|185128.1|185078.1|185002.6|184952.6|513
1718641500000|2024-06-17 16:25:00|185018.1|184968.1|185043.1|184993.1|185059.2|184995.4|184981.6|184892.4|567
1718641800000|2024-06-17 16:30:00|185044.8|184994.8|185192.3|185067.3|185233.8|185127.1|185031.9|184965.3|621
1718642100000|2024-06-17 16:35:00|185193.6|185068.6|185142.6|185092.6|185193.6|185099|185062.3|185012.3|637
1718642400000|2024-06-17 16:40:00|185142.1|185092.1|185204.4|185079.4|185209.4|185120|185112.4|185057.6|543
1718642700000|2024-06-17 16:45:00|185204.1|185079.1|185169.4|185119.4|185205.5|185119.4|185010.8|184960.8|700
1718643000000|2024-06-17 16:50:00|185167.9|185117.9|185179.9|185129.9|185214.5|185141.8|185089.1|185039.1|521
1718643300000|2024-06-17 16:55:00|185179.5|185129.5|185207.6|185157.6|185254.3|185204.3|185179.1|185129.1|609
1718643600000|2024-06-17 17:00:00|185207.7|185157.7|185013.7|184963.7|185242|185163.7|184999.3|184949.3|491
1718643900000|2024-06-17 17:05:00|185016.5|184966.5|185059.4|185009.4|185063.3|185013.3|185008.3|184958.3|322
1718644200000|2024-06-17 17:10:00|185059.2|185009.2|185130.2|185080.2|185142.2|185082.8|185046.1|184996.1|375
1718644500000|2024-06-17 17:15:00|185129.8|185079.8|185233.9|185108.9|185243.1|185147.2|185102.5|185052.5|483
1718644800000|2024-06-17 17:20:00|185233.3|185108.3|185142.6|185092.6|185244.6|185146.7|185106.5|185017.6|495
1718645100000|2024-06-17 17:25:00|185144.9|185094.9|185259.4|185209.4|185259.8|185209.8|185135.6|185085.6|502
1718645400000|2024-06-17 17:30:00|185259|185209|185345.7|185295.7|185352.3|185302.3|185257.6|185207.6|552
1718645700000|2024-06-17 17:35:00|185346.3|185296.3|185549|185499|185553.6|185503.6|185334.2|185284.2|601
1718646000000|2024-06-17 17:40:00|185549.7|185499.7|185545.5|185495.5|185593.6|185543.6|185520.1|185470.1|556
1718646300000|2024-06-17 17:45:00|185545.4|185495.4|185520.6|185470.6|185576.2|185526.2|185512.1|185462.1|532
1718646600000|2024-06-17 17:50:00|185520.8|185470.8|185580.1|185455.1|185606.2|185549|185441.3|185391.3|520
1718646900000|2024-06-17 17:55:00|185581.4|185456.4|185571.1|185521.1|185710.4|185660.4|185541.3|185449.4|562
1718647200000|2024-06-17 18:00:00|185569.1|185519.1|185524.9|185474.9|185686.6|185636.6|185524.1|185472.4|643
1718647500000|2024-06-17 18:05:00|185524.2|185474.2|185529.9|185479.9|185620.7|185567.8|185500.6|185428.5|711
1718647800000|2024-06-17 18:10:00|185529.5|185479.5|185563.3|185438.3|185588.3|185506.8|185509.2|185426.3|671
1718648100000|2024-06-17 18:15:00|185563.8|185438.8|185555.6|185505.6|185620.1|185541.7|185514|185426|669
1718648400000|2024-06-17 18:20:00|185556.3|185506.3|185565.6|185515.6|185644.6|185560|185494.9|185408.7|679
1718648700000|2024-06-17 18:25:00|185565.1|185515.1|185603.8|185553.8|185656.8|185569.7|185560.2|185510.2|537
1718649000000|2024-06-17 18:30:00|185604.1|185554.1|185905.4|185780.4|186002.5|185908.9|185589.2|185505.7|560
1718649300000|2024-06-17 18:35:00|185905.9|185780.9|185676.9|185551.9|185951.2|185826.2|185676.9|185551.9|670
1718649600000|2024-06-17 18:40:00|185678.3|185553.3|185588.9|185538.9|185692.5|185567.5|185588.9|185487|587
1718649900000|2024-06-17 18:45:00|185591.6|185541.6|185507.8|185457.8|185602.6|185541.6|185407.2|185357.2|644
1718650200000|2024-06-17 18:50:00|185509.8|185459.8|185622.1|185572.1|185626.1|185576.1|185506.7|185456.7|362
1718650500000|2024-06-17 18:55:00|185624.6|185574.6|185613.2|185488.2|185651.1|185577.2|185515.2|185458.1|529
1718650800000|2024-06-17 19:00:00|185599.7|185474.7|185626.1|185501.1|185645.5|185530.8|185460|185376.6|590
1718651100000|2024-06-17 19:05:00|185625.9|185500.9|185680.8|185555.8|185688.2|185563.2|185558.5|185462.7|641
1718651400000|2024-06-17 19:10:00|185683|185558|185772.1|185647.1|185798.7|185700.8|185678.7|185553.7|703
1718651700000|2024-06-17 19:15:00|185772.4|185647.4|185684.5|185559.5|185858.5|185733.5|185641.2|185559.5|762
1718652000000|2024-06-17 19:20:00|185684.3|185559.3|185683.9|185633.9|185691.1|185636.6|185604.9|185517.4|548
1718652300000|2024-06-17 19:25:00|185683.8|185633.8|185722.2|185672.2|185781.7|185676.4|185611.7|185533.8|551
1718652600000|2024-06-17 19:30:00|185722.5|185672.5|185754.7|185629.7|185767.4|185672.5|185675.7|185550.7|486
1718652900000|2024-06-17 19:35:00|185754.8|185629.8|185744.5|185619.5|185785|185660|185729.6|185604.6|435
1718653200000|2024-06-17 19:40:00|185746.1|185621.1|185680.7|185555.7|185747.9|185622.9|185626.2|185501.2|415
1718653500000|2024-06-17 19:45:00|185681.1|185556.1|185599.5|185474.5|185790.7|185698.3|185598.5|185473.5|623
1718653800000|2024-06-17 19:50:00|185604.9|185479.9|185553.2|185428.2|185626.2|185501.2|185508|185383|781
1718654100000|2024-06-17 19:55:00|185553.3|185428.3|185551.8|185426.8|185600.4|185490.5|185525.1|185419.6|596
1718654400000|2024-06-17 20:00:00|185550.5|185425.5|185440.3|185315.3|185561.6|185436.6|185401.5|185276.5|422
1718654700000|2024-06-17 20:05:00|185437.5|185312.5|185477.5|185352.5|185491.9|185366.9|185431.6|185306.6|281
1718655000000|2024-06-17 20:10:00|185477.1|185352.1|185386.6|185261.6|185478.7|185353.7|185369.2|185244.2|225
1718655300000|2024-06-17 20:15:00|185386.8|185261.8|185409.1|185284.1|185420.7|185313.7|185348.3|185223.3|218
1718655600000|2024-06-17 20:20:00|185408.7|185283.7|185408.5|185283.5|185420.5|185295.5|185400.9|185275.9|134
1718655900000|2024-06-17 20:25:00|185407.6|185282.6|185375.6|185250.6|185409.8|185284.8|185373.4|185248.4|155
1718656200000|2024-06-17 20:30:00|185373.8|185248.8|185405.1|185280.1|185458.2|185366.7|185372.4|185247.4|308
1718656500000|2024-06-17 20:35:00|185404.9|185279.9|185433.1|185308.1|185446.1|185321.1|185398.5|185273.5|131
1718656800000|2024-06-17 20:40:00|185428.8|185303.8|185504.3|185379.3|185524.1|185399.1|185425.7|185300.7|137
1718657100000|2024-06-17 20:45:00|185500.4|185375.4|185463|185338|185516|185391|185449.1|185324.1|92
1718657400000|2024-06-17 20:50:00|185423.4|185373.4|185344.6|185219.6|185468.8|185379.7|185329.6|185204.6|116
1718657700000|2024-06-17 20:55:00|185346.2|185221.2|185512.4|185202.4|185512.5|185230.2|185298|185166|152
1718658000000|2024-06-17 21:00:00|185499.1|185189.1|185463.1|185153.1|185709.9|185399.9|185410.1|185100.1|66
1718658300000|2024-06-17 21:05:00|185463.6|185153.6|185468.8|185158.8|185492.4|185182.4|185447|185137|58
1718658600000|2024-06-17 21:10:00|185471.1|185161.1|185466.7|185156.7|185499.2|185189.2|185453.6|185143.6|58
1718658900000|2024-06-17 21:15:00|185466.4|185156.4|185489.7|185179.7|185499.5|185189.5|185453.1|185143.1|66
1718659200000|2024-06-17 21:20:00|185489.6|185179.6|185438|185128|185491.5|185181.5|185437.1|185127.1|30
1718659500000|2024-06-17 21:25:00|185437.1|185127.1|185493.6|185183.6|185493.6|185183.6|185434.2|185124.2|41
1718659800000|2024-06-17 21:30:00|185492|185182|185463.2|185153.2|185492|185182|185413.1|185103.1|31
1718660100000|2024-06-17 21:35:00|185463.4|185153.4|185454.3|185144.3|185464.3|185154.3|185444.3|185134.3|17
1718660400000|2024-06-17 21:40:00|185453.7|185143.7|185428.5|185118.5|185456.9|185146.9|185420.9|185110.9|84
1718660700000|2024-06-17 21:45:00|185428.7|185118.7|185418.5|185108.5|185429.3|185119.3|185418.4|185108.4|28
1718661000000|2024-06-17 21:50:00|185419.3|185109.3|185415.5|185105.5|185430.6|185120.6|185372.2|185062.2|39
1718661300000|2024-06-17 21:55:00|185415.1|185105.1|185498.9|185188.9|185515|185205|185400.2|185090.2|73
1718661600000|2024-06-17 22:00:00|185501.2|185191.2|185477.5|185193|185596.4|185286.4|185440.7|185130.7|143
1718661900000|2024-06-17 22:05:00|185476.9|185192|185432|185274.8|185490.1|185282|185419|185178|117
1718662200000|2024-06-17 22:10:00|185430|185278|185450.5|185272.8|185486.3|185319.5|185428|185260.5|61
1718662500000|2024-06-17 22:15:00|185453.1|185274.4|185403|185278|185484.9|185321.5|185394.4|185164.1|98
1718662800000|2024-06-17 22:20:00|185399.1|185274.1|185402.9|185277.9|185415.9|185290.9|185398.1|185273.1|60
1718663100000|2024-06-17 22:25:00|185402.6|185277.6|185393.4|185268.4|185413.2|185282.3|185386|185261|54
1718663400000|2024-06-17 22:30:00|185404.7|185279.7|185417.7|185292.7|185418.7|185293.7|185382.6|185257.6|68
1718663700000|2024-06-17 22:35:00|185412.8|185279|185344.8|185206.5|185412.8|185279|185338.8|185197.4|104
1718664000000|2024-06-17 22:40:00|185345.1|185206.8|185365.6|185240.6|185370.3|185245.3|185331.4|185181.3|50
1718664300000|2024-06-17 22:45:00|185364.9|185239.9|185380.4|185255.4|185389.8|185264.8|185354|185229|123
1718664600000|2024-06-17 22:50:00|185379.6|185254.6|185407.3|185282.3|185412|185287|185378.7|185219.3|67
1718664900000|2024-06-17 22:55:00|185408|185283|185399.1|185274.1|185412.4|185287.4|185381.1|185256.1|65
1718665200000|2024-06-17 23:00:00|185395.5|185258.4|185404.2|185269.2|185414.7|185282.2|185375.9|185247.2|108
1718665500000|2024-06-17 23:05:00|185405.7|185266.4|185419|185294|185420.5|185295.5|185372.5|185238.6|83
1718665800000|2024-06-17 23:10:00|185420.1|185295.1|185423.5|185298.5|185441.8|185316.8|185415.5|185263.7|94
1718666100000|2024-06-17 23:15:00|185423.3|185298.3|185417.4|185292.4|185427.6|185300.2|185410|185279.1|110
1718666400000|2024-06-17 23:20:00|185418|185293|185418.1|185293.1|185428.9|185303.9|185379.7|185251.2|147
1718666700000|2024-06-17 23:25:00|185420.3|185295.3|185445.2|185320.2|185482.7|185357.7|185364|185227.3|167
1718667000000|2024-06-17 23:30:00|185444.8|185319.8|185404.9|185279.9|185445.3|185320.3|185389.7|185264.7|120
1718667300000|2024-06-17 23:35:00|185396.8|185271.8|185390.7|185265.7|185407.3|185282.3|185390|185265|138
1718667600000|2024-06-17 23:40:00|185390.4|185265.4|185412.8|185287.8|185427.2|185301.5|185386.2|185261.2|151
1718667900000|2024-06-17 23:45:00|185412.5|185287.5|185424.1|185299.1|185440.6|185315.6|185410.3|185278.5|126
1718668200000|2024-06-17 23:50:00|185425|185300|185452.5|185318.1|185461.4|185336.1|185425|185300|166
1718668500000|2024-06-17 23:55:00|185451.8|185326.8|185436.5|185311.5|185452.1|185327.1|185425.4|185281.2|131
1718668800000|2024-06-18 00:00:00|185440.3|185315.3|185399.1|185274.1|185449|185324|185391.6|185264.1|167
1718669100000|2024-06-18 00:05:00|185398.8|185273.8|185435.9|185310.3|185458.8|185333.8|185398.8|185273.8|142
1718669400000|2024-06-18 00:10:00|185436.3|185309.9|185458.8|185333.8|185458.8|185333.8|185436.3|185301.5|124
1718669700000|2024-06-18 00:15:00|185458.7|185333.7|185440.6|185315.6|185459.3|185334.3|185434.4|185303.1|140
1718670000000|2024-06-18 00:20:00|185438.9|185313.9|185438.6|185313.6|185453.6|185328.6|185435.9|185310.9|126
1718670300000|2024-06-18 00:25:00|185442.5|185317.5|185449.8|185324.8|185453.9|185328.9|185435.2|185310.2|165
1718670600000|2024-06-18 00:30:00|185449|185324|185455.3|185330.3|185456.4|185331.4|185431.9|185306.9|151
1718670900000|2024-06-18 00:35:00|185461.4|185336.4|185455.6|185330.6|185471.9|185346.9|185449.6|185324.6|128
1718671200000|2024-06-18 00:40:00|185454.6|185329.6|185331|185206|185465.4|185340.4|185314.3|185189.3|147
1718671500000|2024-06-18 00:45:00|185331.4|185206.4|185385|185260|185395.5|185270.5|185330.2|185205.2|113
1718671800000|2024-06-18 00:50:00|185382|185257|185389.3|185264.3|185391.9|185266.9|185378.9|185253.9|166
1718672100000|2024-06-18 00:55:00|185389.8|185264.8|185371|185246|185410.3|185285.3|185365.7|185240.7|161
1718672400000|2024-06-18 01:00:00|185371.8|185246.8|185314.8|185189.8|185372|185247|185305.4|185180.4|263
1718672700000|2024-06-18 01:05:00|185312.4|185187.4|185346.3|185221.3|185347.7|185222.7|185297.7|185172.7|166
1718673000000|2024-06-18 01:10:00|185345.8|185220.8|185370.1|185245.1|185379.3|185254.3|185333.9|185208.9|173
1718673300000|2024-06-18 01:15:00|185370.6|185245.6|185423.8|185298.8|185425.8|185300.8|185351.5|185226.5|166
1718673600000|2024-06-18 01:20:00|185423.9|185298.9|185490.2|185365.2|185491.6|185366.6|185423.5|185298.5|216
1718673900000|2024-06-18 01:25:00|185490.3|185365.3|185450.9|185325.9|185494.7|185369.7|185450|185325|184
1718674200000|2024-06-18 01:30:00|185454.5|185329.5|185380.2|185255.2|185456.8|185331.8|185379.6|185254.6|199
1718674500000|2024-06-18 01:35:00|185376.5|185251.5|185403|185278|185426.3|185301.3|185376|185251|227
1718674800000|2024-06-18 01:40:00|185403.4|185278.4|185461.3|185336.3|185466|185341|185384.9|185259.9|186
1718675100000|2024-06-18 01:45:00|185461.6|185336.6|185544.8|185414.9|185545.6|185416.1|185441|185316|174
1718675400000|2024-06-18 01:50:00|185545.2|185416.1|185568.1|185443.1|185575.4|185450.4|185532.8|185407.8|158
1718675700000|2024-06-18 01:55:00|185567.8|185442.8|185608.1|185483.1|185616.1|185491.1|185563.5|185438.5|153
1718676000000|2024-06-18 02:00:00|185611.5|185486.5|185569|185444|185611.7|185486.7|185568.2|185443.2|168
1718676300000|2024-06-18 02:05:00|185568.7|185443.7|185538.6|185413.6|185573.9|185448.9|185533.2|185408.2|145
1718676600000|2024-06-18 02:10:00|185537.6|185412.6|185542.5|185417.5|185551.8|185426.8|185535.2|185410.2|142
1718676900000|2024-06-18 02:15:00|185542.1|185417.1|185507.5|185382.5|185547.3|185422.3|185500.9|185375.9|133
1718677200000|2024-06-18 02:20:00|185507.2|185382.2|185505.3|185380.3|185512.7|185387.7|185501.6|185376.6|84
1718677500000|2024-06-18 02:25:00|185506.5|185381.5|185514.5|185389.5|185520.2|185395.2|185501.2|185376.2|156
1718677800000|2024-06-18 02:30:00|185515.1|185390.1|185493.7|185368.7|185517.6|185392.6|185491.9|185366.9|166
1718678100000|2024-06-18 02:35:00|185493.2|185368.2|185473.7|185348.7|185493.7|185368.7|185463.6|185338.6|153
1718678400000|2024-06-18 02:40:00|185473.5|185348.5|185459.2|185334.2|185478.3|185353.3|185454.5|185329.5|123
1718678700000|2024-06-18 02:45:00|185455.7|185330.7|185462.5|185337.5|185469.3|185344.3|185455|185330|98
1718679000000|2024-06-18 02:50:00|185462.2|185337.2|185471.6|185346.6|185477.2|185352.2|185461.4|185336.4|123
1718679300000|2024-06-18 02:55:00|185466.3|185341.3|185474|185349|185476.9|185351.9|185461.9|185336.9|153
1718679600000|2024-06-18 03:00:00|185473.8|185348.8|185517|185392|185517.9|185392.9|185473.8|185348.8|128
1718679900000|2024-06-18 03:05:00|185511.8|185386.8|185509.7|185384.7|185514.8|185389.8|185505.3|185380.3|203
1718680200000|2024-06-18 03:10:00|185509.3|185384.3|185495.6|185370.6|185513.4|185388.4|185488.6|185363.6|134
1718680500000|2024-06-18 03:15:00|185495.3|185370.3|185493.2|185368.2|185495.3|185370.3|185481.2|185356.2|137
1718680800000|2024-06-18 03:20:00|185493|185368|185486.3|185361.3|185493.7|185368.7|185476.5|185351.5|142
1718681100000|2024-06-18 03:25:00|185486.1|185361.1|185483.1|185358.1|185488|185363|185474.4|185349.4|141
1718681400000|2024-06-18 03:30:00|185482|185357|185493.8|185368.8|185494|185369|185468.5|185343.5|134
1718681700000|2024-06-18 03:35:00|185489.8|185364.8|185498.9|185373.9|185509.8|185384.8|185482.1|185357.1|109
1718682000000|2024-06-18 03:40:00|185498.5|185373.5|185500.4|185375.4|185503.3|185378.3|185483|185358|179
1718682300000|2024-06-18 03:45:00|185499.5|185374.5|185497.9|185372.9|185503.9|185378.9|185492|185367|83
1718682600000|2024-06-18 03:50:00|185497.7|185372.7|185421.7|185296.7|185501.8|185376.8|185419.2|185294.2|86
1718682900000|2024-06-18 03:55:00|185419.9|185294.9|185444.4|185319.4|185444.4|185319.4|185406.2|185281.2|124
1718683200000|2024-06-18 04:00:00|185443.9|185318.9|185438.5|185313.5|185450.3|185325.3|185437.5|185312.5|124
1718683500000|2024-06-18 04:05:00|185437.9|185312.9|185443.2|185318.2|185457.2|185332.2|185436.9|185311.9|83
1718683800000|2024-06-18 04:10:00|185443.7|185318.7|185453.3|185328.3|185458.2|185333.2|185437.3|185312.3|122
1718684100000|2024-06-18 04:15:00|185452.1|185327.1|185453.2|185328.2|185455.1|185330.1|185447.7|185322.7|134
1718684400000|2024-06-18 04:20:00|185454.2|185329.2|185453|185328|185455.4|185330.4|185443.6|185318.6|151
1718684700000|2024-06-18 04:25:00|185453.4|185328.4|185471.6|185346.6|185475|185350|185447.7|185322.7|135
1718685000000|2024-06-18 04:30:00|185469.2|185344.2|185461.9|185336.9|185500|185375|185461.9|185336.9|172
1718685300000|2024-06-18 04:35:00|185462.6|185337.6|185441.4|185316.4|185475|185350|185409.2|185284.2|227
1718685600000|2024-06-18 04:40:00|185442.1|185317.1|185448.2|185323.2|185451.3|185326.3|185440.7|185315.7|193
1718685900000|2024-06-18 04:45:00|185448.8|185323.8|185451.4|185326.4|185458.7|185333.7|185445.8|185320.8|122
1718686200000|2024-06-18 04:50:00|185453.1|185328.1|185533.9|185408.9|185566.5|185441.5|185453|185328|139
1718686500000|2024-06-18 04:55:00|185533.8|185408.8|185561.9|185436.9|185564.7|185439.7|185529.9|185404.9|137
1718686800000|2024-06-18 05:00:00|185561.5|185436.5|185535.9|185410.9|185565.8|185440.8|185527.2|185402.2|110
1718687100000|2024-06-18 05:05:00|185536.7|185411.7|185537.2|185412.2|185538.5|185413.5|185529.3|185404.3|97
1718687400000|2024-06-18 05:10:00|185536.5|185411.5|185535.7|185410.7|185540.8|185415.8|185533.6|185408.6|100
1718687700000|2024-06-18 05:15:00|185536.9|185411.9|185536.3|185411.3|185540|185415|185530.4|185405.4|137
1718688000000|2024-06-18 05:20:00|185536.2|185411.2|185553.9|185428.9|185554.8|185429.8|185527|185402|127
1718688300000|2024-06-18 05:25:00|185556.6|185431.6|185627.6|185502.6|185630.8|185505.8|185556.2|185431.2|242
1718688600000|2024-06-18 05:30:00|185627.2|185502.2|185417.1|185292.1|185647.5|185522.5|185414.2|185289.2|238
1718688900000|2024-06-18 05:35:00|185411.9|185286.9|185485.3|185360.3|185489.2|185364.2|185400.4|185275.4|265
1718689200000|2024-06-18 05:40:00|185485.7|185360.7|185454.3|185329.3|185486.3|185361.3|185434.6|185309.6|150
1718689500000|2024-06-18 05:45:00|185454.6|185329.6|185441.9|185316.9|185471.1|185346.1|185423.1|185298.1|186
1718689800000|2024-06-18 05:50:00|185442.5|185317.5|185482.5|185357.5|185483.7|185358.7|185440.8|185315.8|175
1718690100000|2024-06-18 05:55:00|185483.1|185358.1|185469.4|185344.4|185489.6|185364.6|185457.5|185332.5|254
1718690400000|2024-06-18 06:00:00|185468.3|185343.3|185461.1|185336.1|185474.1|185349.1|185399.9|185274.9|371
1718690700000|2024-06-18 06:05:00|185461.3|185336.3|185462.8|185337.8|185503.8|185378.8|185449.9|185324.9|339
1718691000000|2024-06-18 06:10:00|185458.6|185333.6|185499.3|185374.3|185500.6|185375.6|185449.9|185324.9|216
1718691300000|2024-06-18 06:15:00|185499.5|185374.5|185416.5|185291.5|185509.2|185384.2|185389.1|185264.1|268
1718691600000|2024-06-18 06:20:00|185414.7|185289.7|185365|185240|185414.9|185289.9|185346.2|185221.2|282
1718691900000|2024-06-18 06:25:00|185365.6|185240.6|185370.2|185245.2|185394.2|185269.2|185332.7|185207.7|344
1718692200000|2024-06-18 06:30:00|185370.4|185245.4|185311.4|185186.4|185378|185253|185286.2|185161.2|277
1718692500000|2024-06-18 06:35:00|185310.9|185185.9|185313.5|185188.5|185355.4|185230.4|185251.8|185126.8|499
1718692800000|2024-06-18 06:40:00|185314.9|185189.9|185207.4|185082.4|185317.5|185192.5|185206.8|185081.8|305
1718693100000|2024-06-18 06:45:00|185208|185083|185222.6|185097.6|185266.5|185141.5|185179.9|185054.9|431
1718693400000|2024-06-18 06:50:00|185221.6|185096.6|185248.1|185123.1|185251|185126|185206.2|185081.2|290
1718693700000|2024-06-18 06:55:00|185248.4|185123.4|185202.7|185077.7|185254.7|185129.7|185068|184943|467
1718694000000|2024-06-18 07:00:00|185202.2|185077.2|185029.4|184904.4|185205.2|185080.2|184959.6|184834.6|625
1718694300000|2024-06-18 07:05:00|185032.1|184907.1|185004.9|184879.9|185102.3|184977.3|184883|184758|469
1718694600000|2024-06-18 07:10:00|185004.2|184879.2|185030.2|184905.2|185091.4|184966.4|184962.9|184837.9|368
1718694900000|2024-06-18 07:15:00|185029.2|184904.2|184912.3|184787.3|185086.5|184961.5|184903.8|184778.8|502
1718695200000|2024-06-18 07:20:00|184911.1|184786.1|184913.2|184788.2|184925|184800|184793|184668|552
1718695500000|2024-06-18 07:25:00|184912.4|184787.4|184856.4|184731.4|185044|184919|184854|184729|496
1718695800000|2024-06-18 07:30:00|184859.4|184734.4|184866|184741|184913|184788|184798.4|184673.4|473
1718696100000|2024-06-18 07:35:00|184882.4|184757.4|184902.7|184777.7|184983.1|184858.1|184882.3|184757.3|523
1718696400000|2024-06-18 07:40:00|184901.3|184776.3|184872.6|184747.6|185021.1|184896.1|184869.5|184744.5|546
1718696700000|2024-06-18 07:45:00|184869.9|184744.9|184987.3|184862.3|185059.6|184934.6|184800.7|184675.7|504
1718697000000|2024-06-18 07:50:00|184986.9|184861.9|185074.1|184949.1|185091.2|184966.2|184986.9|184861.9|562
1718697300000|2024-06-18 07:55:00|185073.2|184948.2|185081.5|184956.5|185113.9|184988.9|184990.2|184865.2|395
1718697600000|2024-06-18 08:00:00|185082.5|184957.5|185337.7|185212.7|185404.7|185279.7|185072|184947|600
1718697900000|2024-06-18 08:05:00|185334.6|185209.6|185228.9|185103.9|185353|185228|185154.8|185029.8|572
1718698200000|2024-06-18 08:10:00|185226.3|185101.3|185204.1|185079.1|185322.8|185197.8|185051.4|184926.4|449
1718698500000|2024-06-18 08:15:00|185204.3|185079.3|185013.2|184888.2|185211|185086|184990.6|184865.6|414
1718698800000|2024-06-18 08:20:00|185020.7|184895.7|184959.8|184834.8|185107.3|184982.3|184951.6|184826.6|495
1718699100000|2024-06-18 08:25:00|184960|184835|185014.1|184889.1|185053.2|184928.2|184907.3|184782.3|555
1718699400000|2024-06-18 08:30:00|185013.1|184888.1|184949.5|184824.5|185059.6|184934.6|184936.6|184811.6|390
1718699700000|2024-06-18 08:35:00|184952.8|184827.8|184892.1|184767.1|185012.2|184887.2|184876|184751|410
1718700000000|2024-06-18 08:40:00|184891.2|184766.2|184824.1|184699.1|184980.5|184855.5|184816.7|184691.7|402
1718700300000|2024-06-18 08:45:00|184823.5|184698.5|184742.2|184617.2|184857.6|184732.6|184738.3|184613.3|464
1718700600000|2024-06-18 08:50:00|184743|184618|184830.6|184705.6|184844.2|184719.2|184711|184586|465
1718700900000|2024-06-18 08:55:00|184830.4|184705.4|184720.5|184595.5|184838.2|184713.2|184650.5|184539.3|528
1718701200000|2024-06-18 09:00:00|184721.1|184596.1|184630.8|184505.8|184809.8|184684.8|184592.5|184467.5|577
1718701500000|2024-06-18 09:05:00|184629|184504|184643.3|184518.3|184720.6|184595.6|184530.9|184405.9|467
1718701800000|2024-06-18 09:10:00|184638.8|184513.8|184445.7|184320.7|184638.8|184513.8|184442.8|184317.8|491
1718702100000|2024-06-18 09:15:00|184445.8|184320.8|184470.7|184345.7|184522.5|184397.5|184396.8|184271.8|511
1718702400000|2024-06-18 09:20:00|184470.2|184345.2|184540.4|184415.4|184586.5|184461.5|184438|184313|368
1718702700000|2024-06-18 09:25:00|184542.2|184417.2|184463.6|184338.6|184554.6|184429.6|184393.9|184268.9|487
1718703000000|2024-06-18 09:30:00|184470.4|184345.4|184531.5|184406.5|184695.6|184570.6|184468.3|184343.3|543
1718703300000|2024-06-18 09:35:00|184531.1|184406.1|184505.8|184380.8|184569.6|184444.6|184484.3|184371.5|428
1718703600000|2024-06-18 09:40:00|184505|184380|184573.3|184448.3|184578.3|184453.3|184496.9|184371.9|339
1718703900000|2024-06-18 09:45:00|184572.8|184447.8|184667.6|184542.6|184681.5|184556.5|184498.2|184373.2|395
1718704200000|2024-06-18 09:50:00|184669.9|184544.9|184638.6|184513.6|184692.3|184567.3|184614.6|184489.6|318
1718704500000|2024-06-18 09:55:00|184641.3|184516.3|184761|184636|184763.8|184638.8|184635.2|184510.2|337
1718704800000|2024-06-18 10:00:00|184761.1|184636.1|184638.2|184513.2|184812.9|184687.9|184630.8|184505.8|467
1718705100000|2024-06-18 10:05:00|184637.9|184512.9|184658.2|184533.2|184661.4|184536.4|184575.8|184450.8|267
1718705400000|2024-06-18 10:10:00|184657.9|184532.9|184728.2|184603.2|184788.8|184663.8|184656.9|184531.9|271
1718705700000|2024-06-18 10:15:00|184731.4|184606.4|184753.7|184628.7|184798.4|184673.4|184694.2|184569.2|364
1718706000000|2024-06-18 10:20:00|184754|184629|184736.5|184611.5|184763.1|184638.3|184688.3|184588.6|206
1718706300000|2024-06-18 10:25:00|184737.1|184612.1|184757.5|184632.5|184778.5|184653.5|184714.4|184589.4|235
1718706600000|2024-06-18 10:30:00|184757.3|184632.3|184748.9|184623.9|184819.1|184694.1|184663.7|184538.7|468
1718706900000|2024-06-18 10:35:00|184748.1|184623.1|184769.6|184644.6|184803|184678|184726.4|184601.4|272
1718707200000|2024-06-18 10:40:00|184787.2|184662.2|184792.1|184667.1|184806.1|184681.1|184757.2|184632.2|272
1718707500000|2024-06-18 10:45:00|184792.5|184667.5|184764.4|184639.4|184820.7|184695.7|184732.9|184607.9|370
1718707800000|2024-06-18 10:50:00|184764.8|184639.8|184589.1|184464.1|184780.3|184655.3|184546.9|184421.9|471
1718708100000|2024-06-18 10:55:00|184582.3|184457.3|184402.2|184352.2|184597.9|184472.9|184376.3|184251.3|672
1718708400000|2024-06-18 11:00:00|184435.6|184310.6|184544.9|184419.9|184595.8|184470.8|184363.4|184238.4|505
1718708700000|2024-06-18 11:05:00|184544.6|184419.6|184632.5|184507.5|184681.6|184556.6|184536.5|184411.5|449
1718709000000|2024-06-18 11:10:00|184634.2|184509.2|184695|184570|184735.1|184610.1|184634.2|184509.2|440
1718709300000|2024-06-18 11:15:00|184695.2|184570.2|184584.4|184459.4|184730.8|184642.9|184542.7|184417.7|398
1718709600000|2024-06-18 11:20:00|184583.8|184458.8|184556.5|184431.5|184637.9|184512.9|184485.7|184391.5|535
1718709900000|2024-06-18 11:25:00|184556.8|184431.8|184569.2|184444.2|184574.5|184486.1|184466.4|184382|466
1718710200000|2024-06-18 11:30:00|184568.8|184443.8|184683.8|184558.8|184684.7|184559.7|184538.4|184425.4|465
1718710500000|2024-06-18 11:35:00|184683.6|184558.6|184721.9|184596.9|184841|184716|184678.7|184553.7|478
1718710800000|2024-06-18 11:40:00|184721.8|184596.8|184688.8|184563.8|184861|184783.7|184612.8|184524|562
1718711100000|2024-06-18 11:45:00|184688.1|184563.1|184527|184402|184817.4|184692.4|184526.6|184401.6|525
1718711400000|2024-06-18 11:50:00|184527.8|184402.8|184406.8|184281.8|184592.8|184485|184406.8|184281.8|556
1718711700000|2024-06-18 11:55:00|184407.9|184282.9|184250|184125|184472.1|184354.2|184227.3|184102.3|550
1718712000000|2024-06-18 12:00:00|184250.6|184125.6|184028.5|183903.5|184282.6|184157.6|184027.5|183902.5|694
1718712300000|2024-06-18 12:05:00|184028.8|183903.8|184064.5|183939.5|184088.7|183982.4|183884|183763.6|749
1718712600000|2024-06-18 12:10:00|184062.9|183937.9|183956.1|183831.1|184183.4|184079.7|183956.1|183831.1|619
1718712900000|2024-06-18 12:15:00|183962.5|183837.5|183773.6|183648.6|183962.5|183847.3|183726.1|183638.3|716
1718713200000|2024-06-18 12:20:00|183774|183649|183494.4|183369.4|183836.9|183749.4|183487.6|183362.6|667
1718713500000|2024-06-18 12:25:00|183491.1|183366.1|183793|183540.4|183817.2|183616.6|183479.7|183361.3|589
1718713800000|2024-06-18 12:30:00|183792|183548|183380.2|183255.2|183792|183548|183175.9|183050.9|1003
1718714100000|2024-06-18 12:35:00|183373.3|183248.3|183052.8|183002.8|183422.8|183364.6|183050.1|182979.7|979
1718714400000|2024-06-18 12:40:00|183054.8|183004.8|183263.5|183213.5|183364.4|183314.4|182948.3|182892.1|877
1718714700000|2024-06-18 12:45:00|183264.5|183214.5|183511.6|183461.6|183525.8|183474.1|183232.6|183174.6|842
1718715000000|2024-06-18 12:50:00|183512.2|183462.2|183597.3|183547.3|183690.9|183565.9|183430.9|183347.7|832
1718715300000|2024-06-18 12:55:00|183597.5|183547.5|183378.9|183328.9|183675.6|183601.7|183332.7|183282.7|823
1718715600000|2024-06-18 13:00:00|183375.3|183325.3|183339.7|183214.7|183501.7|183451.7|183221.7|183139.6|782
1718715900000|2024-06-18 13:05:00|183340.2|183215.2|183445.1|183320.1|183530.8|183443.3|183298.3|183208.5|733
1718716200000|2024-06-18 13:10:00|183443.7|183318.7|183425.4|183300.4|183512.5|183390|183307.2|183195|671
1718716500000|2024-06-18 13:15:00|183425.8|183300.8|183491.5|183366.5|183632.6|183507.6|183283.4|183180.9|643
1718716800000|2024-06-18 13:20:00|183494.7|183369.7|183464|183414|183547.9|183449.5|183428|183316.3|665
1718717100000|2024-06-18 13:25:00|183463.8|183413.8|183588.9|183463.9|183611.6|183561.6|183410.8|183329.4|700
1718717400000|2024-06-18 13:30:00|183547.5|183497.5|183628.2|183503.2|183688.1|183600.6|183509.4|183431.7|842
1718717700000|2024-06-18 13:35:00|183628.8|183503.8|183580.3|183530.3|183786.5|183734.4|183570.2|183489.5|835
1718718000000|2024-06-18 13:40:00|183579.4|183529.4|183527.4|183477.4|183604.1|183554.1|183397.7|183312.1|860
1718718300000|2024-06-18 13:45:00|183528.8|183478.8|183506.5|183456.5|183554.5|183504.5|183440.9|183390.9|757
1718718600000|2024-06-18 13:50:00|183511.1|183461.1|183478.4|183353.4|183549.3|183471.9|183368|183318|612
1718718900000|2024-06-18 13:55:00|183478.6|183353.6|183461.7|183336.7|183582.2|183504.2|183336.7|183286.7|675
1718719200000|2024-06-18 14:00:00|183428.7|183378.7|183645.7|183595.7|183673.9|183623.9|183384.4|183299.7|705
1718719500000|2024-06-18 14:05:00|183646.3|183596.3|183926|183876|183954.3|183904.3|183646.3|183596.3|773
1718719800000|2024-06-18 14:10:00|183924.7|183874.7|184132.4|184082.4|184357.9|184262.3|183924.7|183874.7|904
1718720100000|2024-06-18 14:15:00|184133.7|184083.7|184365.4|184315.4|184459.2|184409.2|184133|184083|907
1718720400000|2024-06-18 14:20:00|184363.7|184313.7|184382|184332|184468.8|184418.8|184232|184147.1|826
1718720700000|2024-06-18 14:25:00|184382.2|184332.2|184291.7|184166.7|184460.3|184410.3|184193.3|184092.8|842
1718721000000|2024-06-18 14:30:00|184290.5|184165.5|183965.8|183915.8|184291.4|184223.6|183951.9|183901.9|743
1718721300000|2024-06-18 14:35:00|183965.6|183915.6|184046.7|183921.7|184052.9|183967.3|183838.6|183748.8|697
1718721600000|2024-06-18 14:40:00|184046.4|183921.4|183955.1|183905.1|184053.5|183966.7|183848.7|183798.7|693
1718721900000|2024-06-18 14:45:00|183951.8|183901.8|184191.4|184141.4|184195.3|184145.3|183853.8|183803.8|758
1718722200000|2024-06-18 14:50:00|184191.1|184141.1|183973|183923|184207.5|184157.5|183968.8|183909.2|797
1718722500000|2024-06-18 14:55:00|183970.5|183920.5|183955.9|183905.9|184102.7|184049.8|183863.4|183792.5|839
1718722800000|2024-06-18 15:00:00|183929.8|183879.8|183941.4|183891.4|183984|183903.5|183852.3|183793.4|789
1718723100000|2024-06-18 15:05:00|183941.3|183891.3|183926.5|183876.5|184009.4|183917.1|183919.1|183844.8|652
1718723400000|2024-06-18 15:10:00|183926.3|183876.3|184016.7|183966.7|184083|184001.3|183894.7|183844.7|607
1718723700000|2024-06-18 15:15:00|184017.3|183967.3|183787.9|183737.9|184047.2|183997.2|183757.9|183707.9|659
1718724000000|2024-06-18 15:20:00|183787.7|183737.7|183889.8|183764.8|183904.9|183823|183750.6|183665.7|613
1718724300000|2024-06-18 15:25:00|183888.5|183763.5|183822.8|183772.8|183993.3|183887.3|183780.8|183712.6|617
1718724600000|2024-06-18 15:30:00|183819.4|183769.4|183807.5|183757.5|183956.5|183888.6|183799.6|183720.2|638
1718724900000|2024-06-18 15:35:00|183811.1|183761.1|183844.7|183719.7|183936|183851.2|183804.6|183718|480
1718725200000|2024-06-18 15:40:00|183841|183716|183807.6|183757.6|183903.5|183818.3|183762.8|183664.1|676
1718725500000|2024-06-18 15:45:00|183805.8|183755.8|183937.3|183887.3|183970.1|183910.5|183759.9|183709.9|727
1718725800000|2024-06-18 15:50:00|183938.8|183888.8|183933.6|183883.6|183993.1|183906.2|183906.2|183814.1|552
1718726100000|2024-06-18 15:55:00|183933.7|183883.7|183997.4|183947.4|184001.9|183951.9|183880.4|183830.4|592
1718726400000|2024-06-18 16:00:00|183997|183947|184066.1|183941.1|184093.2|184009.1|183983.9|183900.2|538
1718726700000|2024-06-18 16:05:00|184066.4|183941.4|183987|183937|184069.5|183958.2|183955.7|183873.2|537
1718727000000|2024-06-18 16:10:00|183988.1|183938.1|183977.5|183927.5|184023.1|183973.1|183954.7|183904.7|461
1718727300000|2024-06-18 16:15:00|183977.3|183927.3|184019.8|183969.8|184040.4|183971.4|183951.7|183887.6|420
1718727600000|2024-06-18 16:20:00|184019.4|183969.4|183999|183874|184068.9|183972.8|183990.3|183873.5|387
1718727900000|2024-06-18 16:25:00|184000.4|183875.4|184009|183959|184037.4|183987.4|183941.7|183874.9|484
1718728200000|2024-06-18 16:30:00|184008.4|183958.4|184085.3|183960.3|184102.3|183996.1|183993.3|183933.6|492
1718728500000|2024-06-18 16:35:00|184086|183961|184018.2|183968.2|184087.3|184030|183958.8|183891.2|533
1718728800000|2024-06-18 16:40:00|184022|183972|184036.4|183986.4|184098.5|184011.3|183946.1|183896.1|516
1718729100000|2024-06-18 16:45:00|184036.7|183986.7|184024.4|183974.4|184072.5|184020.9|183954|183891.4|477
1718729400000|2024-06-18 16:50:00|184023.9|183973.9|184075.9|184025.9|184143.8|184093.8|184006.7|183933.4|609
1718729700000|2024-06-18 16:55:00|184077|184027|184114.2|184064.2|184188.7|184065.5|184039.5|183989.5|508
1718730000000|2024-06-18 17:00:00|184127.5|184077.5|184159.1|184034.1|184233.5|184109.2|184066.2|184016.2|717
1718730300000|2024-06-18 17:05:00|184158.1|184033.1|184151.9|184101.9|184197.4|184110.5|184142.9|184027.2|438
1718730600000|2024-06-18 17:10:00|184154|184104|184470.9|184420.9|184472.1|184422.1|184154|184104|495
1718730900000|2024-06-18 17:15:00|184460.9|184410.9|184556.4|184506.4|184579.9|184529.9|184345.3|184295.3|569
1718731200000|2024-06-18 17:20:00|184554.8|184504.8|184527.8|184402.8|184691.6|184615.3|184456|184383.5|530
1718731500000|2024-06-18 17:25:00|184525.5|184400.5|184431.9|184381.9|184526.9|184414|184340.5|184290.5|544
1718731800000|2024-06-18 17:30:00|184425.6|184375.6|184585.3|184535.3|184632.7|184558.7|184411.4|184361.4|676
1718732100000|2024-06-18 17:35:00|184584.8|184534.8|184519.4|184469.4|184597.1|184547.1|184457.7|184407.7|583
1718732400000|2024-06-18 17:40:00|184516.7|184466.7|184494.7|184444.7|184589.3|184507.4|184448.8|184398.8|578
1718732700000|2024-06-18 17:45:00|184494.5|184444.5|184444.9|184394.9|184567.5|184478.4|184443.2|184393.2|467
1718733000000|2024-06-18 17:50:00|184444.6|184394.6|184612.1|184562.1|184718.5|184593.5|184442.4|184389.6|502
1718733300000|2024-06-18 17:55:00|184612.4|184562.4|184766.2|184641.2|184772.8|184713.5|184606|184556|411
1718733600000|2024-06-18 18:00:00|184768.5|184643.5|185004.4|184954.4|185077.4|185027.4|184730.4|184642.5|738
1718733900000|2024-06-18 18:05:00|185003.7|184953.7|184747.4|184697.4|185009.4|184958.5|184675.7|184581.5|691
1718734200000|2024-06-18 18:10:00|184744.6|184694.6|184895.4|184770.4|184900.8|184818.1|184666.1|184592.8|615
1718734500000|2024-06-18 18:15:00|184895.5|184770.5|184663.8|184613.8|184899.2|184803.8|184663.4|184574.3|543
1718734800000|2024-06-18 18:20:00|184664.3|184614.3|184626.4|184576.4|184710.6|184615.1|184554.9|184436|552
1718735100000|2024-06-18 18:25:00|184626.1|184576.1|184472.2|184422.2|184629.6|184579.6|184427.2|184364.7|568
1718735400000|2024-06-18 18:30:00|184473.2|184423.2|184415.6|184365.6|184476.9|184426.9|184384.9|184334.9|507
1718735700000|2024-06-18 18:35:00|184414.9|184364.9|184423.5|184373.5|184464.5|184382.7|184368|184318|452
1718736000000|2024-06-18 18:40:00|184422.2|184372.2|184262.4|184212.4|184458.4|184372.2|184256.1|184206.1|548
1718736300000|2024-06-18 18:45:00|184262.1|184212.1|184184.1|184134.1|184283|184231.7|184122|184072|606
1718736600000|2024-06-18 18:50:00|184183.6|184133.6|184162.9|184112.9|184221.6|184171.6|184122.3|184072.3|538
1718736900000|2024-06-18 18:55:00|184162.4|184112.4|184118.6|184068.6|184165.8|184115.8|183976.4|183912.5|714
1718737200000|2024-06-18 19:00:00|184118|184068|184153.4|184103.4|184190.4|184140.4|184083.6|184033.6|644
1718737500000|2024-06-18 19:05:00|184153.3|184103.3|184259.4|184209.4|184384|184287.1|184132.7|184082.7|491
1718737800000|2024-06-18 19:10:00|184259.2|184209.2|184176.5|184126.5|184315.7|184265.7|184155.5|184047.4|512
1718738100000|2024-06-18 19:15:00|184174.4|184124.4|184126.3|184076.3|184243|184159.7|184123.9|184055.4|450
1718738400000|2024-06-18 19:20:00|184125.3|184075.3|184095.7|184045.7|184241|184165.3|184085.2|183997.6|555
1718738700000|2024-06-18 19:25:00|184095.2|184045.2|184180.7|184055.7|184185.9|184133.5|184094.7|184014.8|498
1718739000000|2024-06-18 19:30:00|184181.2|184056.2|184125.3|184000.3|184183|184093.1|184090.3|183997.6|437
1718739300000|2024-06-18 19:35:00|184124.7|183999.7|184165.5|184115.5|184203.9|184119.8|184082.2|183997.1|416
1718739600000|2024-06-18 19:40:00|184168.4|184118.4|184221.4|184096.4|184225.5|184143|184115.7|184031.9|390
1718739900000|2024-06-18 19:45:00|184223.6|184098.6|184217.5|184092.5|184238.1|184139.8|184144.3|184048.4|356
1718740200000|2024-06-18 19:50:00|184218.2|184093.2|184194.7|184069.7|184218.2|184107.1|184086.9|184018|378
1718740500000|2024-06-18 19:55:00|184191.4|184066.4|184163.5|184038.5|184236.8|184111.8|184100|184016.7|442
1718740800000|2024-06-18 20:00:00|184165.8|184040.8|184113.9|184063.9|184196.9|184081.5|184108.3|184021.8|316
1718741100000|2024-06-18 20:05:00|184114|184064|184071.3|183946.3|184150.2|184064|184045.7|183931|238
1718741400000|2024-06-18 20:10:00|184071.1|183946.1|184027.4|183902.4|184075.1|183979.6|183998|183899.8|164
1718741700000|2024-06-18 20:15:00|184028.7|183903.7|184051.6|184001.6|184070.7|184003.9|183997.3|183903.7|73
1718742000000|2024-06-18 20:20:00|184050.9|184000.9|184101.8|183976.8|184138.2|184013.2|184047.1|183972.5|110
1718742300000|2024-06-18 20:25:00|184097.4|183972.4|184141.3|184016.3|184160.5|184035.5|184097.4|183972.4|195
1718742600000|2024-06-18 20:30:00|184142.2|184017.2|184147.2|184022.2|184152.5|184027.5|184104.1|183979.1|212
1718742900000|2024-06-18 20:35:00|184148.5|184023.5|184267.4|184142.4|184282.1|184157.1|184141.2|184016.2|176
1718743200000|2024-06-18 20:40:00|184263.8|184138.8|184222.2|184097.2|184282.5|184157.5|184144.5|184019.5|189
1718743500000|2024-06-18 20:45:00|184221.5|184096.5|184168.6|184043.6|184235.5|184101.1|184142.2|184017.2|123
1718743800000|2024-06-18 20:50:00|184162.7|184037.7|184126.4|184001.4|184180|184055|184125.7|184000.7|193
1718744100000|2024-06-18 20:55:00|184126.8|184001.8|184277.2|183967.2|184286.1|184037.7|184091.8|183917|237
1718744400000|2024-06-18 21:00:00|184263.4|183953.4|184261.1|183951.1|184269.6|183959.6|184234.4|183924.4|19
1718744700000|2024-06-18 21:05:00|184254.1|183944.1|184238.2|183928.2|184287.4|183977.4|184238.2|183928.2|21
1718745000000|2024-06-18 21:10:00|184236.8|183926.8|184250.3|183940.3|184262.1|183952.1|184231.3|183921.3|46
1718745300000|2024-06-18 21:15:00|184249.8|183939.8|184253.4|183943.4|184257.6|183947.6|184249.8|183939.8|51
1718745600000|2024-06-18 21:20:00|184254.4|183944.4|184252.1|183942.1|184290.3|183980.3|184237.6|183927.6|47
1718745900000|2024-06-18 21:25:00|184251.5|183941.5|184254.7|183944.7|184280.5|183970.5|184251.5|183941.5|52
1718746200000|2024-06-18 21:30:00|184254.4|183944.4|184248|183938|184254.5|183944.5|184244.6|183934.6|19
1718746500000|2024-06-18 21:35:00|184249.2|183939.2|184259.3|183949.3|184261.3|183951.3|184246.5|183936.5|175
1718746800000|2024-06-18 21:40:00|184256.3|183946.3|184250.1|183940.1|184258.9|183948.9|184250.1|183940.1|8
1718747100000|2024-06-18 21:45:00|184244.7|183934.7|184249.4|183939.4|184249.8|183939.8|184243.4|183933.4|40
1718747400000|2024-06-18 21:50:00|184249.5|183939.5|184184.6|183874.6|184256.1|183946.1|184178.1|183868.1|51
1718747700000|2024-06-18 21:55:00|184184.2|183874.2|184260.7|183950.7|184265|183968|184170|183860|105
1718748000000|2024-06-18 22:00:00|184235|183925|184187.8|183964.8|184279.5|184020.5|184144.5|183925|124
1718748300000|2024-06-18 22:05:00|184210.5|183945.6|184170|183967|184210.5|184020|184138.5|183945.6|55
1718748600000|2024-06-18 22:10:00|184148|184000.3|184186.7|184017.6|184213|184032.1|184137.5|183971.2|74
1718748900000|2024-06-18 22:15:00|184189.5|184017.8|184156.4|184004.8|184208.5|184043.5|184156.4|183976.8|71
1718749200000|2024-06-18 22:20:00|184156.9|184005.3|184180.1|184004.8|184202.2|184047.5|184156.9|183986.2|71
1718749500000|2024-06-18 22:25:00|184179.9|184005|184221.3|184058.3|184230.8|184094.6|184173.3|183997.2|61
1718749800000|2024-06-18 22:30:00|184225.8|184029.1|184171|184021.9|184241.1|184095.5|184156.3|183996.6|84
1718750100000|2024-06-18 22:35:00|184170.6|184021.5|184181.6|184044.4|184208.4|184049|184162.5|183994.1|311
1718750400000|2024-06-18 22:40:00|184180.3|184043|184186.6|184056|184242.8|184061.9|184178|184015.8|245
1718750700000|2024-06-18 22:45:00|184186.2|184055.8|184200.2|184011.1|184205.5|184072.2|184160.9|183994.6|149
1718751000000|2024-06-18 22:50:00|184200.3|184012.1|184198.7|184073.7|184212.4|184081.1|184176.9|184009.9|187
1718751300000|2024-06-18 22:55:00|184198.1|184073.1|184203.8|184046.1|184206.2|184077.8|184185.3|184046.1|44
1718751600000|2024-06-18 23:00:00|184202.2|184032.1|184202.6|184077.6|184231.2|184078.2|184178|184031.8|88
1718751900000|2024-06-18 23:05:00|184208.1|184074.4|184211.4|184083.8|184215|184089|184199.1|184066.4|54
1718752200000|2024-06-18 23:10:00|184210.9|184085.9|184206.1|184068.5|184215.8|184085.9|184198.1|184044.8|58
1718752500000|2024-06-18 23:15:00|184206.6|184067.9|184234.5|184070.7|184236|184106.4|184201|184045.7|81
1718752800000|2024-06-18 23:20:00|184224.2|184068.5|184231.7|184106.7|184238.2|184113.2|184215.6|184068.5|59
1718753100000|2024-06-18 23:25:00|184224.2|184060.8|184205.8|184080.8|184241.7|184112.6|184203.8|184060.2|92
1718753400000|2024-06-18 23:30:00|184213.9|184088.9|184230.9|184105.9|184235.5|184110.5|184204.5|184056.2|85
1718753700000|2024-06-18 23:35:00|184230.6|184105.6|184268.8|184143.8|184277.4|184152.4|184230.6|184105.6|83
1718754000000|2024-06-18 23:40:00|184269|184144|184306.5|184181.5|184307.3|184182.3|184250.1|184125.1|140
1718754300000|2024-06-18 23:45:00|184305.5|184180.5|184254.5|184129.5|184309.6|184184.6|184250.9|184125.9|89
1718754600000|2024-06-18 23:50:00|184254.2|184129.2|184189.8|184064.8|184259.5|184134.5|184185.7|184060.7|131
1718754900000|2024-06-18 23:55:00|184190|184065|184193.8|184068.8|184197.8|184072.8|184180|184052.9|97
1718755200000|2024-06-19 00:00:00|184189.8|184064.8|184147.9|184022.9|184196.9|184071.9|184088.1|183957.1|190
1718755500000|2024-06-19 00:05:00|184147.3|184022.3|184149.3|184024.3|184163.5|184038.5|184137.5|184012.5|170
1718755800000|2024-06-19 00:10:00|184149.4|184024.4|184206.7|184081.7|184211.3|184086.3|184148.3|184023.3|120
1718756100000|2024-06-19 00:15:00|184207.3|184082.3|184218.4|184093.4|184218.4|184093.4|184207.3|184082.3|103
1718756400000|2024-06-19 00:20:00|184218.5|184093.5|184196.1|184071.1|184234.3|184109.3|184196.1|184071.1|124
1718756700000|2024-06-19 00:25:00|184195.8|184070.8|184192.5|184067.5|184197.6|184072.6|184187.1|184062.1|103
1718757000000|2024-06-19 00:30:00|184189.8|184064.8|184184.5|184038.8|184195.3|184070.3|184150.2|184025.2|108
1718757300000|2024-06-19 00:35:00|184184|184054.8|184162.9|184037.9|184192.2|184067.2|184158.7|184033|89
1718757600000|2024-06-19 00:40:00|184163.4|184038.4|184161.5|184036.5|184170.3|184045.3|184155.1|184030.1|101
1718757900000|2024-06-19 00:45:00|184153.7|184028.7|184170|184045|184175.7|184050.7|184089.8|183960.4|128
1718758200000|2024-06-19 00:50:00|184169.4|184044.4|184152.1|184027.1|184173.3|184048.3|184134.3|184007.4|113
1718758500000|2024-06-19 00:55:00|184150.9|184025.9|184160.4|184033.4|184170|184045|184148.3|184023.3|137
1718758800000|2024-06-19 01:00:00|184156.5|184031.5|184156.3|184031.3|184163.3|184038.3|184151.1|184026.1|110
1718759100000|2024-06-19 01:05:00|184156|184031|184130.9|184005.9|184163.5|184038.5|184125|184000|101
1718759400000|2024-06-19 01:10:00|184131.7|184006.7|184162|184037|184166.2|184041.2|184130.5|184005.5|101
1718759700000|2024-06-19 01:15:00|184160.5|184035.5|184169.6|184044.6|184191.4|184066.4|184160.5|184035.5|128
1718760000000|2024-06-19 01:20:00|184168.9|184043.9|184165.2|184040.2|184170.7|184045.7|184164.1|184039.1|91
1718760300000|2024-06-19 01:25:00|184167|184042|184194.9|184069.9|184200.9|184075.9|184166.9|184041.9|97
1718760600000|2024-06-19 01:30:00|184195|184070|184198.4|184073.4|184200.3|184075.3|184186.7|184061.7|141
1718760900000|2024-06-19 01:35:00|184199.2|184074.2|184207.2|184082.2|184214.4|184089.4|184189.7|184064.7|131
1718761200000|2024-06-19 01:40:00|184206.9|184081.9|184181.1|184056.1|184217.9|184092.9|184179.6|184054.6|154
1718761500000|2024-06-19 01:45:00|184182.1|184057.1|184161.2|184036.2|184183.8|184058.8|184147.3|184022.3|158
1718761800000|2024-06-19 01:50:00|184162.5|184037.5|184184|184059|184184|184059|184147.4|184022.4|168
1718762100000|2024-06-19 01:55:00|184184.2|184059.2|184191.8|184066.8|184207.2|184082.2|184182.5|184057.5|119
1718762400000|2024-06-19 02:00:00|184191.4|184066.4|184222.3|184097.3|184226.1|184101.1|184189.7|184064.7|159
1718762700000|2024-06-19 02:05:00|184224.2|184099.2|184166.8|184041.8|184224.9|184099.9|184161.7|184036.7|88
1718763000000|2024-06-19 02:10:00|184167.3|184042.3|184170.4|184045.4|184178.2|184053.2|184165|184040|44
1718763300000|2024-06-19 02:15:00|184169.4|184044.4|184152.5|184027.5|184171.4|184046.4|184144.4|184019.4|60
1718763600000|2024-06-19 02:20:00|184152.1|184027.1|184150.6|184025.6|184153|184028|184143.1|184018.1|85
1718763900000|2024-06-19 02:25:00|184150|184025|184143.3|184018.3|184152|184027|184140.5|184015.5|94
1718764200000|2024-06-19 02:30:00|184143|184018|184112.9|183987.9|184151.5|184026.5|184112|183987|95
1718764500000|2024-06-19 02:35:00|184112.4|183987.4|184052.5|183927.5|184116|183991|184032.9|183907.9|187
1718764800000|2024-06-19 02:40:00|184048.5|183923.5|184040.7|183915.7|184056|183931|184038.5|183913.5|132
1718765100000|2024-06-19 02:45:00|184051.4|183926.4|184047.9|183922.9|184054.4|183929.4|184033.6|183908.6|90
1718765400000|2024-06-19 02:50:00|184051.5|183926.5|184070.7|183945.7|184093.2|183968.2|184048.4|183923.4|86
1718765700000|2024-06-19 02:55:00|184070.2|183945.2|184072.3|183947.3|184081.2|183956.2|184062.1|183937.1|60
1718766000000|2024-06-19 03:00:00|184072.5|183947.5|184076|183951|184078.5|183953.5|184071|183946|45
1718766300000|2024-06-19 03:05:00|184077.5|183952.5|184054.2|183927|184077.5|183952.5|184043.1|183918.1|96
1718766600000|2024-06-19 03:10:00|184055|183926.3|184052|183927|184055.8|183930.8|184043.8|183918.8|73
1718766900000|2024-06-19 03:15:00|184052.2|183927.2|184053.7|183928.7|184057.1|183932.1|184048.1|183923.1|72
1718767200000|2024-06-19 03:20:00|184051.6|183926.6|184114.3|183989.3|184114.7|183989.7|184049.8|183924.8|89
1718767500000|2024-06-19 03:25:00|184114.4|183989.4|184118.2|183993.2|184134|184009|184110.7|183985.7|97
1718767800000|2024-06-19 03:30:00|184121.9|183996.9|184124.3|183999.3|184125|184000|184115|183990|79
1718768100000|2024-06-19 03:35:00|184124.2|183999.2|184122.8|183997.8|184135.2|184010.2|184118|183993|97
1718768400000|2024-06-19 03:40:00|184123.8|183998.8|184114|183989|184133|184008|184108|183983|90
1718768700000|2024-06-19 03:45:00|184113|183988|184159.4|184034.4|184164.5|184039.5|184113|183988|100
1718769000000|2024-06-19 03:50:00|184159.2|184034.2|184172.4|184047.4|184176.9|184051.9|184159.2|184034.2|83
1718769300000|2024-06-19 03:55:00|184172.7|184047.7|184162.5|184037.5|184179|184054|184149.2|184024.2|95
1718769600000|2024-06-19 04:00:00|184163.6|184038.6|184157.9|184032.9|184166.9|184041.9|184156.9|184031.9|67
1718769900000|2024-06-19 04:05:00|184161.9|184036.9|184162.9|184037.9|184165.8|184040.8|184156|184031|54
1718770200000|2024-06-19 04:10:00|184162.1|184037.1|184161.3|184036.3|184165.3|184040.3|184156|184031|74
1718770500000|2024-06-19 04:15:00|184161.1|184036.1|184160.9|184035.9|184173.5|184048.5|184159.4|184034.4|97
1718770800000|2024-06-19 04:20:00|184164.4|184039.4|184206.3|184081.3|184211.1|184086.1|184164.4|184039.4|109
1718771100000|2024-06-19 04:25:00|184212.5|184087.5|184213.1|184088.1|184218.9|184093.9|184199.2|184074.2|76
1718771400000|2024-06-19 04:30:00|184215.5|184090.5|184211.6|184086.6|184217.6|184092.6|184207.4|184082.4|92
1718771700000|2024-06-19 04:35:00|184211.8|184086.8|184208.6|184083.6|184215.5|184090.5|184207.5|184082.5|78
1718772000000|2024-06-19 04:40:00|184208.9|184083.9|184214.4|184089.4|184217.5|184092.5|184207.5|184082.5|108
1718772300000|2024-06-19 04:45:00|184215|184090|184214.2|184089.2|184218.8|184093.8|184211.6|184086.6|58
1718772600000|2024-06-19 04:50:00|184214.7|184089.7|184216.9|184091.9|184221.2|184096.2|184211.1|184086.1|77
1718772900000|2024-06-19 04:55:00|184216.2|184091.2|184224.4|184099.4|184229.1|184104.1|184215.3|184090.3|72
1718773200000|2024-06-19 05:00:00|184230.8|184105.8|184227|184102|184237.2|184112.2|184213.1|184088.1|111
1718773500000|2024-06-19 05:05:00|184231.8|184106.8|184215.9|184090.9|184233.8|184108.8|184208.2|184083.2|85
1718773800000|2024-06-19 05:10:00|184208|184083|184205.9|184080.9|184215.3|184090.3|184199.2|184074.2|88
1718774100000|2024-06-19 05:15:00|184208.4|184083.4|184206.1|184081.1|184213|184088|184203.2|184078.2|56
1718774400000|2024-06-19 05:20:00|184205.8|184080.8|184205.6|184080.6|184220.3|184095.3|184202.9|184077.9|108
1718774700000|2024-06-19 05:25:00|184207.1|184082.1|184181.9|184056.9|184207.1|184082.1|184177.4|184052.4|167
1718775000000|2024-06-19 05:30:00|184182.3|184057.3|184148.3|184023.3|184183.4|184058.4|184125.1|184000.1|260
1718775300000|2024-06-19 05:35:00|184149.9|184024.9|184154.7|184029.7|184159.1|184034.1|184145.6|184020.6|306
1718775600000|2024-06-19 05:40:00|184154.2|184029.2|184159.8|184034.8|184164.3|184039.3|184153.9|184028.9|77
1718775900000|2024-06-19 05:45:00|184163|184038|184166.8|184041.8|184169.7|184044.7|184151.2|184026.2|130
1718776200000|2024-06-19 05:50:00|184169.5|184044.5|184157.6|184032.6|184169.5|184044.5|184154.6|184029.6|144
1718776500000|2024-06-19 05:55:00|184158.6|184033.6|184116.1|183991.1|184167.6|184042.6|184110.5|183985.5|208
1718776800000|2024-06-19 06:00:00|184117.5|183992.5|184103.9|183978.9|184123.4|184008.3|184067.9|183942.9|470
1718777100000|2024-06-19 06:05:00|184104|183979|184105.4|183980.4|184128.6|184003.6|184098.4|183973.4|294
1718777400000|2024-06-19 06:10:00|184105.2|183980.2|184146.8|184021.8|184164.3|184039.3|184105.2|183980.2|347
1718777700000|2024-06-19 06:15:00|184148.5|184023.5|184111.1|183986.1|184149.7|184024.7|184068.5|183943.5|434
1718778000000|2024-06-19 06:20:00|184111.2|183986.2|184167.6|184042.6|184167.6|184042.6|184111.2|183986.2|596
1718778300000|2024-06-19 06:25:00|184165|184040|184299.8|184174.8|184305.9|184180.9|184164|184039|614
1718778600000|2024-06-19 06:30:00|184302.6|184177.6|184230.4|184105.4|184312.6|184187.6|184228.6|184103.6|535
1718778900000|2024-06-19 06:35:00|184233.2|184108.2|184262.3|184137.3|184266.5|184141.5|184230.6|184105.6|393
1718779200000|2024-06-19 06:40:00|184261.5|184136.5|184283.2|184158.2|184304.1|184216.2|184213.1|184088.1|427
1718779500000|2024-06-19 06:45:00|184283.3|184158.3|184305.1|184180.1|184328|184203|184277.8|184152.8|316
1718779800000|2024-06-19 06:50:00|184307.6|184182.6|184272.3|184147.3|184356.2|184231.2|184267|184142|589
1718780100000|2024-06-19 06:55:00|184272.5|184147.5|184211.4|184086.4|184278.7|184153.7|184211.3|184086.3|458
1718780400000|2024-06-19 07:00:00|184211.5|184086.5|183913.2|183788.2|184211.6|184086.6|183911.3|183786.3|755
1718780700000|2024-06-19 07:05:00|183911.2|183786.2|183735.3|183610.3|184068.2|183943.2|183708.9|183583.9|785
1718781000000|2024-06-19 07:10:00|183738.5|183613.5|183874.3|183749.3|183908.3|183783.3|183691.8|183566.8|785
1718781300000|2024-06-19 07:15:00|183875.3|183750.3|183915.6|183790.6|183951.9|183826.9|183828|183703|696
1718781600000|2024-06-19 07:20:00|183915.9|183790.9|183831.1|183706.1|183931.9|183806.9|183818.3|183693.3|751
1718781900000|2024-06-19 07:25:00|183830.5|183705.5|183912.8|183787.8|183929|183804|183819.2|183694.2|662
1718782200000|2024-06-19 07:30:00|183913|183788|183953.5|183828.5|183959.4|183834.4|183817.5|183692.5|645
1718782500000|2024-06-19 07:35:00|183955.5|183830.5|184034.4|183909.4|184037.2|183912.2|183884.7|183759.7|574
1718782800000|2024-06-19 07:40:00|184034.2|183909.2|184033.8|183908.8|184069.5|183944.5|184000.6|183875.6|480
1718783100000|2024-06-19 07:45:00|184033.6|183908.6|183764.5|183639.5|184043.9|183918.9|183759.1|183634.1|618
1718783400000|2024-06-19 07:50:00|183768.1|183643.1|183969.2|183844.2|183989.9|183864.9|183757.4|183632.4|700
1718783700000|2024-06-19 07:55:00|183969.3|183844.3|183891.4|183766.4|183972.4|183847.4|183860|183735|602
1718784000000|2024-06-19 08:00:00|183890|183765|183890.6|183765.6|183896.7|183771.7|183844.7|183719.7|589
1718784300000|2024-06-19 08:05:00|183890.2|183765.2|183913.6|183788.6|183986|183861|183870.7|183745.7|552
1718784600000|2024-06-19 08:10:00|183914.1|183789.1|184014.5|183889.5|184021.9|183896.9|183869.8|183744.8|538
1718784900000|2024-06-19 08:15:00|184014.2|183889.2|183967.7|183842.7|184014.3|183889.3|183945.4|183820.4|471
1718785200000|2024-06-19 08:20:00|183968.3|183843.3|183972.4|183847.4|184000.5|183875.5|183945.9|183820.9|412
1718785500000|2024-06-19 08:25:00|183972.2|183847.2|184051.5|183926.5|184051.5|183926.5|183971.6|183846.6|325
1718785800000|2024-06-19 08:30:00|184051.8|183926.8|184029.1|183904.1|184069.3|183944.3|183995.9|183870.9|362
1718786100000|2024-06-19 08:35:00|184029.8|183904.8|184034|183909|184047.4|183922.4|183955|183830|346
1718786400000|2024-06-19 08:40:00|184034.4|183909.4|184031.1|183906.1|184034.4|183909.4|183917.3|183792.3|500
1718786700000|2024-06-19 08:45:00|184030.6|183905.6|184065.9|183940.9|184067.3|183942.3|183973.8|183848.8|495
1718787000000|2024-06-19 08:50:00|184065.6|183940.6|184057.5|183932.5|184071.8|183946.8|184049.6|183924.6|327
1718787300000|2024-06-19 08:55:00|184059.3|183934.3|184200.8|184075.8|184200.8|184075.8|184053.1|183928.1|501
1718787600000|2024-06-19 09:00:00|184207.6|184082.6|183978|183853|184212.1|184087.1|183976.2|183851.2|534
1718787900000|2024-06-19 09:05:00|183981.2|183856.2|184080.9|183955.9|184083.4|183958.4|183965.2|183840.2|515
1718788200000|2024-06-19 09:10:00|184081.1|183956.1|184072.7|183947.7|184106.6|183981.6|184067.7|183942.7|336
1718788500000|2024-06-19 09:15:00|184077|183952|184131|184006|184144.9|184019.9|184071.3|183946.3|385
1718788800000|2024-06-19 09:20:00|184131.5|184006.5|184149.6|184024.6|184154.4|184029.4|184102.4|183977.4|364
1718789100000|2024-06-19 09:25:00|184149.4|184024.4|184149.7|184024.7|184151.5|184026.5|184142.6|184017.6|255
1718789400000|2024-06-19 09:30:00|184149.2|184024.2|184201.6|184076.6|184335.5|184210.5|184149.1|184024.1|512
1718789700000|2024-06-19 09:35:00|184204.3|184079.3|184181.4|184056.4|184227.1|184102.1|184159.9|184034.9|518
1718790000000|2024-06-19 09:40:00|184182.6|184057.6|184188.1|184063.1|184200.1|184075.1|184178.4|184053.4|368
1718790300000|2024-06-19 09:45:00|184187.1|184062.1|184188|184063|184192.3|184067.3|184164.2|184039.2|501
1718790600000|2024-06-19 09:50:00|184187.6|184062.6|184275.4|184150.4|184360.4|184235.4|184180.8|184055.8|699
1718790900000|2024-06-19 09:55:00|184275.9|184150.9|184313.1|184188.1|184336.1|184211.1|184273.1|184148.1|546
1718791200000|2024-06-19 10:00:00|184313.3|184188.3|184296|184171|184320.7|184195.7|184283.7|184158.7|382
1718791500000|2024-06-19 10:05:00|184296.2|184171.2|184287.1|184162.1|184306.8|184181.8|184270.1|184145.1|340
1718791800000|2024-06-19 10:10:00|184287.5|184162.5|184258|184133|184288.5|184163.5|184189.4|184064.4|475
1718792100000|2024-06-19 10:15:00|184259.8|184134.8|184264.3|184139.3|184264.8|184139.8|184220.3|184095.3|414
1718792400000|2024-06-19 10:20:00|184265.3|184140.3|184143.4|184018.4|184328.6|184203.6|184114.5|183989.5|553
1718792700000|2024-06-19 10:25:00|184141.5|184016.5|184252.2|184127.2|184263.8|184138.8|184120.7|183995.7|740
1718793000000|2024-06-19 10:30:00|184251.6|184126.6|184200.8|184075.8|184260|184135|184196.6|184071.6|545
1718793300000|2024-06-19 10:35:00|184201.6|184076.6|184276.8|184151.8|184302.7|184177.7|184130.4|184005.4|612
1718793600000|2024-06-19 10:40:00|184276.3|184151.3|184176.4|184051.4|184297.4|184172.4|184070.9|183945.9|522
1718793900000|2024-06-19 10:45:00|184176.7|184051.7|184178.2|184053.2|184229.3|184104.3|184171.8|184046.8|348
1718794200000|2024-06-19 10:50:00|184177.7|184052.7|184144.1|184019.1|184181|184056|184093.5|183968.5|492
1718794500000|2024-06-19 10:55:00|184143|184018|184134.5|184009.5|184166.8|184041.8|184067.2|183942.2|586
1718794800000|2024-06-19 11:00:00|184134.4|184009.4|184184.7|184059.7|184213.6|184088.6|184120.4|183995.4|592
1718795100000|2024-06-19 11:05:00|184184.8|184059.8|184272.8|184147.8|184274.3|184149.3|184184.8|184059.8|544
1718795400000|2024-06-19 11:10:00|184272.7|184147.7|184286|184161|184332.1|184207.1|184264.4|184139.4|373
1718795700000|2024-06-19 11:15:00|184285.9|184160.9|184389.8|184264.8|184392.9|184267.9|184284.9|184159.9|486
1718796000000|2024-06-19 11:20:00|184388|184263|184478.4|184353.4|184512.5|184387.5|184385.2|184260.2|537
1718796300000|2024-06-19 11:25:00|184478.8|184353.8|184416.8|184291.8|184504.3|184379.3|184407|184282|475
1718796600000|2024-06-19 11:30:00|184416.4|184291.4|184408.5|184283.5|184424.1|184299.1|184316.6|184191.6|594
1718796900000|2024-06-19 11:35:00|184408.7|184283.7|184449.7|184324.7|184480.6|184355.6|184404.8|184279.8|445
1718797200000|2024-06-19 11:40:00|184449|184324|184380|184255|184467.4|184342.4|184338|184213|495
1718797500000|2024-06-19 11:45:00|184379.7|184254.7|184437.5|184312.5|184439.7|184314.7|184375.7|184250.7|569
1718797800000|2024-06-19 11:50:00|184437|184312|184452.9|184327.9|184463.8|184338.8|184420.1|184295.1|391
1718798100000|2024-06-19 11:55:00|184452.6|184327.6|184462.2|184337.2|184485.7|184360.7|184440.2|184315.2|475
1718798400000|2024-06-19 12:00:00|184462|184337|184620.3|184495.3|184621.5|184496.5|184440.4|184323.5|542
1718798700000|2024-06-19 12:05:00|184620.2|184495.2|184802.5|184677.5|184839.8|184714.8|184620.2|184495.2|590
1718799000000|2024-06-19 12:10:00|184806.6|184681.6|184596.2|184471.2|184828.4|184717.7|184592.1|184467.1|578
1718799300000|2024-06-19 12:15:00|184596.3|184471.3|184566.2|184441.2|184598.5|184507.1|184424|184304.4|699
1718799600000|2024-06-19 12:20:00|184565.7|184440.7|184507.5|184382.5|184619.9|184504.9|184433.2|184308.2|691
1718799900000|2024-06-19 12:25:00|184508|184383|184413.9|184288.9|184510.7|184429.2|184372.9|184268.8|602
1718800200000|2024-06-19 12:30:00|184413.6|184288.6|184553.4|184428.4|184596.5|184471.5|184413.6|184288.6|546
1718800500000|2024-06-19 12:35:00|184554.4|184429.4|184543.7|184418.7|184619|184510.8|184487.9|184362.9|588
1718800800000|2024-06-19 12:40:00|184543.4|184418.4|184553.2|184428.2|184596.3|184471.3|184500.2|184375.2|665
1718801100000|2024-06-19 12:45:00|184550.9|184425.9|184583.9|184458.9|184669.6|184544.6|184504.2|184379.2|595
1718801400000|2024-06-19 12:50:00|184584.1|184459.1|184558|184433|184601.6|184476.6|184465|184340|662
1718801700000|2024-06-19 12:55:00|184557.7|184432.7|184493.6|184368.6|184616.6|184503.5|184427|184302|742
1718802000000|2024-06-19 13:00:00|184492.8|184367.8|184562.9|184437.9|184707.6|184582.6|184465.1|184367.8|676
1718802300000|2024-06-19 13:05:00|184564.2|184439.2|184497.2|184447.2|184585.6|184507.1|184490|184378.8|631
1718802600000|2024-06-19 13:10:00|184495.2|184445.2|184588.7|184538.7|184623.3|184544.8|184495.2|184373.8|493
1718802900000|2024-06-19 13:15:00|184588.5|184538.5|184497.8|184372.8|184725.9|184607|184486.2|184361.2|643
1718803200000|2024-06-19 13:20:00|184497.7|184372.7|184513.3|184388.3|184574|184468.2|184463.2|184369.1|632
1718803500000|2024-06-19 13:25:00|184512.8|184387.8|184647.7|184522.7|184705.9|184580.9|184496.7|184371.7|657
1718803800000|2024-06-19 13:30:00|184645.9|184520.9|184633.4|184508.4|184779.2|184694.5|184613.7|184488.7|780
1718804100000|2024-06-19 13:35:00|184633.6|184508.6|184712.2|184587.2|184719.9|184610.4|184482.6|184431.1|696
1718804400000|2024-06-19 13:40:00|184714.1|184589.1|184693.7|184568.7|184718.7|184629.8|184576.6|184479.8|681
1718804700000|2024-06-19 13:45:00|184693.9|184568.9|184537.8|184412.8|184702.3|184589.3|184463.8|184404.9|610
1718805000000|2024-06-19 13:50:00|184538.1|184413.1|184602.6|184477.6|184693.2|184577.4|184499.8|184413.1|630
1718805300000|2024-06-19 13:55:00|184602.5|184477.5|184497.8|184372.8|184626.2|184518.8|184488.1|184363.1|601
1718805600000|2024-06-19 14:00:00|184499.7|184374.7|184457.5|184407.5|184636.4|184511.4|184405.7|184334.7|702
1718805900000|2024-06-19 14:05:00|184458.2|184408.2|184401.3|184351.3|184522.5|184468.4|184355|184285.9|707
1718806200000|2024-06-19 14:10:00|184401.1|184351.1|184428.7|184378.7|184529.4|184424.2|184363.1|184313.1|633
1718806500000|2024-06-19 14:15:00|184428.1|184378.1|184535.3|184410.3|184580.9|184490.1|184399.5|184349.5|666
1718806800000|2024-06-19 14:20:00|184535.6|184410.6|184568.2|184518.2|184622.1|184530.2|184523|184410.2|468
1718807100000|2024-06-19 14:25:00|184568.1|184518.1|184506.4|184381.4|184642.4|184536.5|184462.2|184337.2|601
1718807400000|2024-06-19 14:30:00|184508.3|184383.3|184483.9|184358.9|184576.8|184480.5|184424.5|184344.5|661
1718807700000|2024-06-19 14:35:00|184484.7|184359.7|184400.2|184275.2|184536.5|184411.5|184369.8|184244.8|599
1718808000000|2024-06-19 14:40:00|184398.8|184273.8|184412.5|184362.5|184489.9|184364.9|184398|184273|539
1718808300000|2024-06-19 14:45:00|184412.4|184362.4|184234.5|184109.5|184440.1|184366.5|184230.1|184105.1|603
1718808600000|2024-06-19 14:50:00|184239.6|184114.6|184042.7|183917.7|184240.4|184115.4|184022.3|183897.3|555
1718808900000|2024-06-19 14:55:00|184042.5|183917.5|184153.6|184028.6|184178.8|184053.8|184035.9|183910.9|788
1718809200000|2024-06-19 15:00:00|184150.3|184025.3|184145.2|184020.2|184177.9|184052.9|184022.5|183897.5|782
1718809500000|2024-06-19 15:05:00|184146.5|184021.5|184204.1|184079.1|184239.9|184114.9|184128.5|184003.5|641
1718809800000|2024-06-19 15:10:00|184204.3|184079.3|184330.5|184205.5|184338.5|184213.5|184204.3|184079.3|623
1718810100000|2024-06-19 15:15:00|184329.8|184204.8|184349.5|184224.5|184392.8|184267.8|184267|184142|436
1718810400000|2024-06-19 15:20:00|184350.9|184225.9|184484.8|184359.8|184514.7|184389.7|184350.7|184225.7|277
1718810700000|2024-06-19 15:25:00|184484.6|184359.6|184407.7|184282.7|184485.6|184360.6|184369.6|184244.6|463
1718811000000|2024-06-19 15:30:00|184403.3|184278.3|184394.2|184269.2|184419.8|184332.8|184365.9|184253.5|289
1718811300000|2024-06-19 15:35:00|184396.2|184271.2|184431.4|184306.4|184434.6|184344.5|184369.8|184244.8|244
1718811600000|2024-06-19 15:40:00|184433.5|184308.5|184348.8|184223.8|184433.6|184349.6|184303|184214.8|246
1718811900000|2024-06-19 15:45:00|184348.4|184223.4|184415.2|184290.2|184419.3|184294.3|184318.6|184193.6|320
1718812200000|2024-06-19 15:50:00|184414.4|184289.4|184315.8|184190.8|184414.5|184297.4|184312.7|184187.7|354
1718812500000|2024-06-19 15:55:00|184316|184191|184170.7|184045.7|184329.9|184204.9|184169.5|184044.5|402
1718812800000|2024-06-19 16:00:00|184169.7|184044.7|184254.1|184129.1|184288.2|184198.6|184169.7|184044.7|613
1718813100000|2024-06-19 16:05:00|184252.9|184127.9|184243.1|184118.1|184267.7|184171.5|184181.8|184094.5|312
1718813400000|2024-06-19 16:10:00|184244.1|184119.1|184220.6|184095.6|184269.6|184168.2|184192.2|184092.5|279
1718813700000|2024-06-19 16:15:00|184219.8|184094.8|184250.3|184125.3|184255.4|184130.4|184123.4|184013.1|430
1718814000000|2024-06-19 16:20:00|184249.2|184124.2|184210|184160|184260.2|184174.7|184203.5|184123|128
1718814300000|2024-06-19 16:25:00|184210.3|184160.3|184248.7|184123.7|184250.3|184165|184210|184117.5|89
1718814600000|2024-06-19 16:30:00|184248.4|184123.4|184198.7|184148.7|184250.2|184163.7|184197.7|184117.3|132
1718814900000|2024-06-19 16:35:00|184205.4|184155.4|184172.9|184047.9|184205.4|184155.4|184099.4|184009.3|259
1718815200000|2024-06-19 16:40:00|184174.2|184049.2|184209.8|184084.8|184212.8|184120.4|184126|184046.8|130
1718815500000|2024-06-19 16:45:00|184207.1|184082.1|184218.1|184093.1|184250.5|184186.5|184168.4|184082.1|219
1718815800000|2024-06-19 16:50:00|184219|184094|184211.5|184086.5|184271.5|184159.9|184192.2|184080.6|143
1718816100000|2024-06-19 16:55:00|184212.5|184087.5|184189.8|184139.8|184247.6|184146.8|184181.7|184086.7|193
1718816400000|2024-06-19 17:00:00|184190.3|184140.3|184224.1|184099.1|184237.7|184140.3|184184.8|184074.8|211
1718816700000|2024-06-19 17:05:00|184221.2|184096.2|184240.2|184115.2|184240.2|184115.2|184221.2|184096.2|131
1718817000000|2024-06-19 17:10:00|184225.9|184100.9|184250.6|184125.6|184264.1|184139.1|184225.9|184100.9|169
1718817300000|2024-06-19 17:15:00|184251|184126|184255.5|184130.5|184265.7|184140.7|184250.2|184125.2|217
1718817600000|2024-06-19 17:20:00|184255.8|184130.8|184338.8|184213.8|184339.2|184214.2|184255.8|184130.8|278
1718817900000|2024-06-19 17:25:00|184343.5|184218.5|184415.8|184290.8|184431.2|184306.2|184257.3|184132.3|503
1718818200000|2024-06-19 17:30:00|184412.6|184287.6|184370.1|184245.1|184415.6|184290.6|184367.2|184242.2|356
1718818500000|2024-06-19 17:35:00|184368.5|184243.5|184402.3|184277.3|184410.7|184314.8|184362.2|184243.5|80
1718818800000|2024-06-19 17:40:00|184404.1|184279.1|184449.1|184324.1|184477.2|184352.2|184404.1|184279.1|85
1718819100000|2024-06-19 17:45:00|184446.5|184321.5|184455.5|184330.5|184458.6|184366.6|184409.7|184318.8|87
1718819400000|2024-06-19 17:50:00|184454.9|184329.9|184420.1|184370.1|184458.4|184370.1|184414.6|184314.1|102
1718819700000|2024-06-19 17:55:00|184419.9|184369.9|184446.2|184321.2|184453.3|184369.9|184412.9|184313.5|93
1718820000000|2024-06-19 18:00:00|184446.6|184321.6|184497.5|184372.5|184502.2|184377.2|184394.1|184315.9|252
1718820300000|2024-06-19 18:05:00|184497.2|184372.2|184490.7|184365.7|184501.8|184376.8|184486.8|184361.8|536
1718820600000|2024-06-19 18:10:00|184491|184366|184495.8|184370.8|184499.6|184374.6|184490|184365|701
1718820900000|2024-06-19 18:15:00|184494.1|184369.1|184490.7|184365.7|184496.4|184371.4|184483.2|184358.2|690
1718821200000|2024-06-19 18:20:00|184491.9|184366.9|184483.3|184358.3|184495.4|184370.4|184477.9|184352.9|339
1718821500000|2024-06-19 18:25:00|184482.9|184357.9|184481.3|184356.3|184484.9|184359.9|184472.9|184347.9|122
1718821800000|2024-06-19 18:30:00|184481.8|184356.8|184482.8|184357.8|184483.9|184358.9|184480.4|184355.4|85
1718822100000|2024-06-19 18:35:00|184483|184358|184483.3|184358.3|184483.9|184358.9|184479.1|184354.1|94
1718822400000|2024-06-19 18:40:00|184483.7|184358.7|184467.9|184342.9|184497.8|184392.3|184432.8|184338.7|363
1718822700000|2024-06-19 18:45:00|184466.7|184341.7|184439.2|184314.2|184478.4|184353.4|184421.1|184296.1|308
1718823000000|2024-06-19 18:50:00|184440.5|184315.5|184471.9|184346.9|184486.8|184361.8|184438|184313|425
1718823300000|2024-06-19 18:55:00|184472.2|184347.2|184451.6|184326.6|184506.6|184381.6|184441.9|184316.9|307
1718823600000|2024-06-19 19:00:00|184451.7|184326.7|184450.2|184325.2|184458|184333|184436.7|184311.7|232
1718823900000|2024-06-19 19:05:00|184450.6|184325.6|184490.6|184365.6|184493.6|184368.6|184436.5|184311.5|214
1718824200000|2024-06-19 19:10:00|184486.2|184361.2|184498.9|184373.9|184548.2|184423.2|184483.9|184358.9|232
1718824500000|2024-06-19 19:15:00|184498.5|184373.5|184478.7|184353.7|184502.1|184377.1|184467.1|184342.1|214
1718824800000|2024-06-19 19:20:00|184478.5|184353.5|184456.4|184331.4|184481.2|184356.2|184456.4|184331.4|193
1718825100000|2024-06-19 19:25:00|184457.4|184332.4|184455.8|184330.8|184480.6|184355.6|184446.2|184321.2|349
1718825400000|2024-06-19 19:30:00|184461.8|184336.8|184459.3|184334.3|184472|184347|184457.1|184332.1|146
1718825700000|2024-06-19 19:35:00|184460.2|184335.2|184469.3|184344.3|184479.5|184354.5|184458.5|184333.5|224
1718826000000|2024-06-19 19:40:00|184468.2|184343.2|184470|184345|184472.8|184347.2|184455.7|184330.7|128
1718826300000|2024-06-19 19:45:00|184470.2|184345.2|184538.7|184413.7|184541|184416|184443.6|184318.6|307
1718826600000|2024-06-19 19:50:00|184538.6|184413.6|184578|184453|184582.4|184457.4|184514.3|184389.3|415
1718826900000|2024-06-19 19:55:00|184578.8|184453.8|184569.2|184444.2|184611.5|184486.5|184549.6|184424.6|144
1718827200000|2024-06-19 20:00:00|184568.7|184443.7|184588.4|184463.4|184626.9|184498.2|184548.2|184430.7|166
1718827500000|2024-06-19 20:05:00|184588.1|184463.1|184665.9|184507.9|184734.7|184593.8|184582.7|184454.2|256
1718827800000|2024-06-19 20:10:00|184666.2|184508.5|184574.9|184449.9|184675.9|184528.4|184574.3|184449.3|132
1718828100000|2024-06-19 20:15:00|184574.3|184449.3|184552.1|184427.1|184610.6|184485.6|184517.5|184386.2|179
1718828400000|2024-06-19 20:20:00|184550|184425|184562.7|184429.6|184582.1|184457.1|184550|184425|160
1718828700000|2024-06-19 20:25:00|184562.9|184429.9|184451|184324.1|184569.3|184444.3|184425.9|184267.4|194
1718829000000|2024-06-19 20:30:00|184451.9|184324|184478.2|184351|184486.9|184361.9|184451|184311.6|144
1718829300000|2024-06-19 20:35:00|184477.8|184350.6|184300.9|184112.1|184499.7|184357.6|184298.8|184107.6|208
1718829600000|2024-06-19 20:40:00|184301.3|184112.5|184304.3|184118.2|184331|184181.7|184273.3|184089.1|101
1718829900000|2024-06-19 20:45:00|184304.7|184118.6|184239.6|184108.3|184304.7|184152.1|184236.4|184106|100
1718830200000|2024-06-19 20:50:00|184253|184107.6|184342.8|184173.4|184359.1|184212.1|184235.2|184093|139
1718830500000|2024-06-19 20:55:00|184346.4|184167.5|184379.5|184069.5|184400.3|184220.2|184300.9|184069.5|132
1718830800000|2024-06-19 21:00:00|184381.5|184071.5|184331.3|184021.3|184385.2|184075.2|184331.3|184021.3|10
1718831100000|2024-06-19 21:05:00|184359.3|184049.3|184407.4|184097.4|184427.6|184117.6|184340.6|184030.6|51
1718831400000|2024-06-19 21:10:00|184417.1|184107.1|184402.6|184092.6|184430.5|184120.5|184375.2|184065.2|61
1718831700000|2024-06-19 21:15:00|184402.2|184092.2|184394|184084|184411.9|184101.9|184391.4|184081.4|67
1718832000000|2024-06-19 21:20:00|184394.3|184084.3|184416.3|184106.3|184427.7|184117.7|184394.3|184084.3|34
1718832300000|2024-06-19 21:25:00|184416.9|184106.9|184400.8|184090.8|184425.5|184115.5|184386.3|184076.3|33
1718832600000|2024-06-19 21:30:00|184400.7|184090.7|184412.3|184102.3|184412.3|184102.3|184398.6|184088.6|31
1718832900000|2024-06-19 21:35:00|184415.8|184105.8|184429.8|184119.8|184431.5|184121.5|184402.5|184092.5|19
1718833200000|2024-06-19 21:40:00|184424.7|184114.7|184434.4|184124.4|184438.6|184128.6|184423.8|184113.8|13
1718833500000|2024-06-19 21:45:00|184422.5|184112.5|184389.6|184079.6|184422.5|184112.5|184388.4|184078.4|14
1718833800000|2024-06-19 21:50:00|184389.4|184079.4|184386.7|184076.7|184424|184114|184386.5|184076.5|26
1718834100000|2024-06-19 21:55:00|184389.4|184079.4|184422.7|184112.7|184427|184129|184328.1|184018.1|24
1718834400000|2024-06-19 22:00:00|184426|184116|184425.7|184173.7|184488.9|184267.3|184401.2|184091.2|183
1718834700000|2024-06-19 22:05:00|184423|184176.7|184431.9|184278|184452.8|184285|184399|184176.7|112
1718835000000|2024-06-19 22:10:00|184431.2|184285|184443.3|184133.3|184461.9|184285|184379.1|184069.1|42
1718835300000|2024-06-19 22:15:00|184422|184226.6|184426.5|184232|184430|184284|184422|184114|36
1718835600000|2024-06-19 22:20:00|184426|184262|184579.9|184354.3|184604.9|184402|184423|184207.5|112
1718835900000|2024-06-19 22:25:00|184573.2|184361.7|184555.2|184405|184583.7|184407|184544|184321.7|74
1718836200000|2024-06-19 22:30:00|184556.5|184406|184579.4|184358.8|184599.7|184411|184540|184303.3|77
1718836500000|2024-06-19 22:35:00|184571.7|184370.2|184534.6|184318.2|184580|184420.4|184534.6|184318.2|114
1718836800000|2024-06-19 22:40:00|184499.7|184359.7|184507|184382|184557.6|184382|184499.7|184320|68
1718837100000|2024-06-19 22:45:00|184512.1|184347.4|184509.2|184302.9|184559|184364|184478.1|184280.6|102
1718837400000|2024-06-19 22:50:00|184508.2|184302.4|184448.2|184280.2|184511.6|184340|184443.4|184248.7|75
1718837700000|2024-06-19 22:55:00|184449|184303|184482.1|184278.1|184491|184309|184449|184253.4|68
1718838000000|2024-06-19 23:00:00|184478.1|184275.6|184449.5|184324.5|184505.8|184331.3|184445.5|184269|74
1718838300000|2024-06-19 23:05:00|184451|184326|184462.4|184329.5|184502.8|184331.4|184451|184293.5|82
1718838600000|2024-06-19 23:10:00|184466.3|184320.5|184503.3|184293.3|184503.3|184330.8|184451|184293.3|59
1718838900000|2024-06-19 23:15:00|184479.5|184321.3|184503.4|184293.2|184503.4|184333.2|184452.5|184293.2|49
1718839200000|2024-06-19 23:20:00|184456|184331|184461.1|184333.2|184490.9|184337.5|184453|184305.5|83
1718839500000|2024-06-19 23:25:00|184461|184333.3|184475.5|184308.1|184489.2|184335.2|184447.5|184290.9|95
1718839800000|2024-06-19 23:30:00|184477.1|184310.1|184473.5|184344|184513.7|184344|184456.8|184307.4|95
1718840100000|2024-06-19 23:35:00|184474.2|184344.6|184479|184333.3|184545.1|184344.6|184467.5|184276.5|38
1718840400000|2024-06-19 23:40:00|184482|184332.8|184437.9|184312.9|184514.9|184332.8|184436.1|184279.2|88
1718840700000|2024-06-19 23:45:00|184439.2|184314.2|184455.2|184322|184464|184339|184435.6|184299.7|77
1718841000000|2024-06-19 23:50:00|184464|184339|184411.1|184286.1|184464|184339|184407.6|184264.8|114
1718841300000|2024-06-19 23:55:00|184419|184272.3|184407.7|184277.5|184439.1|184307.3|184392.8|184259.2|100
1718841600000|2024-06-20 00:00:00|184404|184279|184441.9|184310.2|184442.5|184314|184404|184273.4|139
1718841900000|2024-06-20 00:05:00|184441.2|184312.8|184451.2|184326.2|184460.7|184335.7|184436.3|184311.3|108
1718842200000|2024-06-20 00:10:00|184453|184328|184454|184329|184465|184340|184448.5|184323.5|136
1718842500000|2024-06-20 00:15:00|184455.3|184330.3|184459|184334|184465.2|184340.2|184449.8|184324.8|133
1718842800000|2024-06-20 00:20:00|184458.5|184333.5|184469.8|184344.8|184471.1|184346.1|184455.6|184330.6|118
1718843100000|2024-06-20 00:25:00|184469.1|184344.1|184504.6|184379.6|184505.4|184380.4|184457|184332|163
1718843400000|2024-06-20 00:30:00|184505.4|184380.4|184508.2|184383.2|184514.4|184389.4|184502.2|184377.2|76
1718843700000|2024-06-20 00:35:00|184511.3|184386.3|184562.5|184437.5|184578.9|184453.9|184502.5|184377.5|139
1718844000000|2024-06-20 00:40:00|184563.1|184438.1|184510.9|184385.9|184563.5|184438.5|184494|184369|168
1718844300000|2024-06-20 00:45:00|184512.3|184387.3|184507.2|184382.2|184516.3|184391.3|184496.7|184371.7|192
1718844600000|2024-06-20 00:50:00|184506.6|184381.6|184505.1|184380.1|184513.4|184388.4|184494.4|184369.4|195
1718844900000|2024-06-20 00:55:00|184505.8|184380.8|184524.2|184399.2|184535.8|184410.8|184501|184376|163
1718845200000|2024-06-20 01:00:00|184516.4|184391.4|184446.8|184321.8|184526.9|184401.9|184442.7|184317.7|154
1718845500000|2024-06-20 01:05:00|184443|184318|184480|184355|184491.9|184366.9|184440|184315|148
1718845800000|2024-06-20 01:10:00|184479.6|184354.6|184476.5|184351.5|184489.4|184364.4|184471.9|184346.9|117
1718846100000|2024-06-20 01:15:00|184472.8|184347.8|184508.8|184383.8|184512.4|184387.4|184460.1|184335.1|161
1718846400000|2024-06-20 01:20:00|184508.4|184383.4|184507.2|184382.2|184516.7|184391.7|184490.5|184365.5|147
1718846700000|2024-06-20 01:25:00|184506.8|184381.8|184494|184369|184509.8|184384.8|184486.4|184361.4|93
1718847000000|2024-06-20 01:30:00|184494.2|184369.2|184514.1|184389.1|184542.6|184417.6|184492.9|184367.9|136
1718847300000|2024-06-20 01:35:00|184515|184390|184465.9|184340.9|184515.6|184390.6|184460.9|184335.9|146
1718847600000|2024-06-20 01:40:00|184465.3|184340.3|184457|184332|184468.1|184343.1|184452.3|184327.3|145
1718847900000|2024-06-20 01:45:00|184463.6|184338.6|184467.8|184342.8|184474.6|184349.6|184452.8|184327.8|148
1718848200000|2024-06-20 01:50:00|184467|184342|184461.1|184336.1|184474.9|184349.9|184453.5|184328.5|128
1718848500000|2024-06-20 01:55:00|184452.8|184327.8|184500.8|184375.8|184503.9|184378.9|184452|184327|194
1718848800000|2024-06-20 02:00:00|184501|184376|184518.6|184393.6|184527.3|184402.3|184497.4|184372.4|138
1718849100000|2024-06-20 02:05:00|184518.9|184393.9|184518.4|184393.4|184519.7|184394.7|184500|184375|141
1718849400000|2024-06-20 02:10:00|184518.5|184393.5|184513.4|184388.4|184518.8|184393.8|184512|184387|91
1718849700000|2024-06-20 02:15:00|184514.1|184389.1|184513.2|184388.2|184518.7|184393.7|184504.6|184379.6|94
1718850000000|2024-06-20 02:20:00|184515.5|184390.5|184506.6|184381.6|184517.8|184392.8|184501.2|184376.2|85
1718850300000|2024-06-20 02:25:00|184505.9|184380.9|184483.9|184358.9|184514.1|184389.1|184478.3|184353.3|98
1718850600000|2024-06-20 02:30:00|184489|184364|184548.8|184423.8|184551|184426|184482.4|184357.4|153
1718850900000|2024-06-20 02:35:00|184549.4|184424.4|184545.5|184420.5|184573|184448|184544|184419|127
1718851200000|2024-06-20 02:40:00|184544.5|184419.5|184526.2|184401.2|184556.5|184431.5|184524.5|184399.5|122
1718851500000|2024-06-20 02:45:00|184525.5|184400.5|184515.4|184390.4|184532.5|184407.5|184514.6|184389.6|124
1718851800000|2024-06-20 02:50:00|184515.1|184390.1|184514.5|184389.5|184517|184392|184514|184389|64
1718852100000|2024-06-20 02:55:00|184514.8|184389.8|184513.4|184388.4|184526.1|184401.1|184508.6|184383.6|93
1718852400000|2024-06-20 03:00:00|184513.3|184388.3|184510.7|184385.7|184516.5|184391.5|184503.6|184378.6|102
1718852700000|2024-06-20 03:05:00|184514.8|184389.8|184477.7|184352.7|184516.6|184391.6|184442|184317|91
1718853000000|2024-06-20 03:10:00|184477.8|184352.8|184462.5|184337.5|184478.8|184353.8|184458.5|184333.5|92
1718853300000|2024-06-20 03:15:00|184461.3|184336.3|184453.5|184328.5|184468.9|184343.9|184445|184320|119
1718853600000|2024-06-20 03:20:00|184453.7|184328.7|184481.9|184356.9|184499.4|184374.4|184450.3|184325.3|111
1718853900000|2024-06-20 03:25:00|184482.3|184357.3|184449.8|184324.8|184491.7|184366.7|184445|184320|87
1718854200000|2024-06-20 03:30:00|184450.2|184325.2|184479.8|184354.8|184484.2|184359.2|184448|184323|109
1718854500000|2024-06-20 03:35:00|184478|184353|184477.8|184352.8|184483.3|184358.3|184477.2|184352.2|95
1718854800000|2024-06-20 03:40:00|184477.3|184352.3|184468.8|184343.8|184482.8|184357.8|184457.1|184332.1|105
1718855100000|2024-06-20 03:45:00|184468.4|184343.4|184448|184323|184468.8|184343.8|184442.9|184317.9|106
1718855400000|2024-06-20 03:50:00|184448.2|184323.2|184454.9|184329.9|184460.1|184335.1|184444.5|184319.5|113
1718855700000|2024-06-20 03:55:00|184454.3|184329.3|184446.2|184321.2|184473.7|184348.7|184442.9|184317.9|117
1718856000000|2024-06-20 04:00:00|184445.4|184320.4|184443|184318|184455.7|184330.7|184436.1|184311.1|99
1718856300000|2024-06-20 04:05:00|184443.6|184318.6|184454.4|184329.4|184461.5|184336.5|184439.8|184314.8|83
1718856600000|2024-06-20 04:10:00|184453.8|184328.8|184460.5|184335.5|184469.3|184344.3|184453.4|184328.4|87
1718856900000|2024-06-20 04:15:00|184460.8|184335.8|184442.8|184317.8|184466.3|184341.3|184439|184314|96
1718857200000|2024-06-20 04:20:00|184443.3|184318.3|184410.1|184285.1|184443.9|184318.9|184406.9|184281.9|104
1718857500000|2024-06-20 04:25:00|184410.8|184285.8|184427.9|184302.9|184436.3|184311.3|184378.8|184253.8|122
1718857800000|2024-06-20 04:30:00|184428.9|184303.9|184462.7|184337.7|184472.8|184347.8|184428.9|184303.9|121
1718858100000|2024-06-20 04:35:00|184462.5|184337.5|184467.8|184342.8|184469.5|184344.5|184462.5|184337.5|95
1718858400000|2024-06-20 04:40:00|184466.7|184341.7|184474.3|184349.3|184480.3|184355.3|184463.2|184338.2|106
1718858700000|2024-06-20 04:45:00|184475.4|184350.4|184494.3|184369.3|184498|184373|184472|184347|94
1718859000000|2024-06-20 04:50:00|184495|184370|184490.4|184365.4|184500.1|184375.1|184485.6|184360.6|95
1718859300000|2024-06-20 04:55:00|184490.3|184365.3|184495.9|184370.9|184495.9|184370.9|184471.9|184346.9|137
1718859600000|2024-06-20 05:00:00|184495.7|184370.7|184424.1|184299.1|184497|184372|184424.1|184299.1|249
1718859900000|2024-06-20 05:05:00|184423.7|184298.7|184457.2|184332.2|184463.4|184338.4|184423.1|184298.1|194
1718860200000|2024-06-20 05:10:00|184456.9|184331.9|184392.1|184267.1|184461.9|184336.9|184388.3|184263.3|134
1718860500000|2024-06-20 05:15:00|184392.8|184267.8|184406.9|184281.9|184437.2|184312.2|184391.8|184266.8|388
1718860800000|2024-06-20 05:20:00|184410.4|184285.4|184415.3|184290.3|184458.3|184333.3|184399.4|184274.4|314
1718861100000|2024-06-20 05:25:00|184414.8|184289.8|184418.9|184293.9|184419.4|184294.4|184388.7|184263.7|148
1718861400000|2024-06-20 05:30:00|184418.8|184293.8|184440|184315|184457.4|184332.4|184412.6|184287.6|195
1718861700000|2024-06-20 05:35:00|184440.4|184315.4|184443.2|184318.2|184462.5|184337.5|184434.2|184309.2|128
1718862000000|2024-06-20 05:40:00|184431.3|184306.3|184419.7|184294.7|184446.1|184321.1|184412.6|184287.6|119
1718862300000|2024-06-20 05:45:00|184421.7|184296.7|184445.3|184320.3|184447.8|184322.8|184421|184296|139
1718862600000|2024-06-20 05:50:00|184433.8|184308.8|184504.3|184379.3|184525.4|184400.4|184433.8|184308.8|176
1718862900000|2024-06-20 05:55:00|184488.5|184363.5|184492.3|184367.3|184500.8|184375.8|184475.4|184350.4|342
1718863200000|2024-06-20 06:00:00|184491.5|184366.5|184479.4|184354.4|184522.6|184397.6|184478|184353|366
1718863500000|2024-06-20 06:05:00|184478|184353|184525.1|184400.1|184561.5|184436.5|184478|184353|291
1718863800000|2024-06-20 06:10:00|184525.3|184400.3|184537|184412|184540.1|184415.1|184512.6|184387.6|232
1718864100000|2024-06-20 06:15:00|184536.7|184411.7|184480|184355|184539.6|184414.6|184467.9|184342.9|261
1718864400000|2024-06-20 06:20:00|184482.1|184357.1|184514.6|184389.6|184522.8|184397.8|184482.1|184357.1|277
1718864700000|2024-06-20 06:25:00|184517.7|184392.7|184500.2|184375.2|184522.1|184397.1|184487.9|184362.9|282
1718865000000|2024-06-20 06:30:00|184499.4|184374.4|184568.1|184443.1|184574.1|184449.1|184497.6|184372.6|359
1718865300000|2024-06-20 06:35:00|184570.6|184445.6|184611.3|184486.3|184629.7|184504.7|184568|184443|271
1718865600000|2024-06-20 06:40:00|184610.7|184485.7|184666.6|184541.6|184667.3|184542.3|184610.7|184485.7|405
1718865900000|2024-06-20 06:45:00|184663.3|184538.3|184568.4|184443.4|184669.2|184544.2|184565|184440|260
1718866200000|2024-06-20 06:50:00|184567|184442|184590.2|184465.2|184620.1|184495.1|184562.4|184437.4|449
1718866500000|2024-06-20 06:55:00|184588.4|184463.4|184569.4|184444.4|184613.2|184488.2|184565.1|184440.1|444
1718866800000|2024-06-20 07:00:00|184570.5|184445.5|184455.7|184330.7|184572.5|184447.5|184448|184323|413
1718867100000|2024-06-20 07:05:00|184456.4|184331.4|184430.5|184305.5|184466.7|184341.7|184367.7|184242.7|435
1718867400000|2024-06-20 07:10:00|184429.9|184304.9|184559.4|184434.4|184562|184437|184383.8|184258.8|397
1718867700000|2024-06-20 07:15:00|184559.3|184434.3|184434.6|184309.6|184560.4|184435.4|184387.2|184262.2|468
1718868000000|2024-06-20 07:20:00|184433.9|184308.9|184504.1|184379.1|184524.7|184399.7|184425.2|184300.2|411
1718868300000|2024-06-20 07:25:00|184504.5|184379.5|184407.1|184282.1|184506.3|184381.3|184399.4|184274.4|377
1718868600000|2024-06-20 07:30:00|184407.5|184282.5|184324.1|184199.1|184414.2|184289.2|184316.5|184191.5|461
1718868900000|2024-06-20 07:35:00|184324.3|184199.3|184358.9|184233.9|184389.1|184264.1|184322|184197|519
1718869200000|2024-06-20 07:40:00|184359|184234|184315.4|184190.4|184363.6|184238.6|184290.6|184165.6|566
1718869500000|2024-06-20 07:45:00|184323.3|184198.3|184382|184257|184384.8|184259.8|184245.5|184120.5|345
1718869800000|2024-06-20 07:50:00|184382.8|184257.8|184318.5|184193.5|184391.3|184266.3|184302.9|184177.9|325
1718870100000|2024-06-20 07:55:00|184319.1|184194.1|184264|184139|184320.6|184195.6|184208.8|184083.8|434
1718870400000|2024-06-20 08:00:00|184271.6|184146.6|184187.4|184062.4|184320.9|184195.9|184186.2|184061.2|393
1718870700000|2024-06-20 08:05:00|184189|184064|184202.2|184077.2|184288.6|184163.6|184154.2|184029.2|530
1718871000000|2024-06-20 08:10:00|184201.9|184076.9|184210.9|184085.9|184264.6|184147.9|184197.1|184072.6|376
1718871300000|2024-06-20 08:15:00|184211.5|184086.5|184201.5|184076.5|184248.3|184123.3|184183.7|184058.7|384
1718871600000|2024-06-20 08:20:00|184201.6|184076.6|184243.6|184118.6|184262.6|184137.6|184164.2|184039.2|365
1718871900000|2024-06-20 08:25:00|184242.1|184117.1|184261.6|184136.6|184274.3|184149.3|184193.9|184068.9|263
1718872200000|2024-06-20 08:30:00|184260.3|184135.3|184323.5|184198.5|184325.4|184200.4|184253.3|184128.3|336
1718872500000|2024-06-20 08:35:00|184325.3|184200.3|184446.4|184321.4|184461|184336|184316.1|184191.1|363
1718872800000|2024-06-20 08:40:00|184446.6|184321.6|184297.6|184172.6|184462.1|184365.1|184285.4|184160.4|407
1718873100000|2024-06-20 08:45:00|184297.7|184172.7|184129.2|184004.2|184301.2|184176.2|184088.7|183963.7|517
1718873400000|2024-06-20 08:50:00|184129|184004|184233.3|184108.3|184259.2|184134.2|184125|184000|476
1718873700000|2024-06-20 08:55:00|184231.9|184106.9|184094.5|183969.5|184236.7|184111.7|184051.9|183926.9|494
1718874000000|2024-06-20 09:00:00|184094.6|183969.6|184059.5|183934.5|184125|184002.9|183977|183883.5|496
1718874300000|2024-06-20 09:05:00|184059.6|183934.6|184114|183989|184328.6|184203.6|184013.3|183888.3|604
1718874600000|2024-06-20 09:10:00|184112.4|183987.4|184094.1|183969.1|184157.8|184032.8|184083.5|183958.5|397
1718874900000|2024-06-20 09:15:00|184089.6|183964.6|184064|183939|184172.8|184061.6|183961.6|183911.6|582
1718875200000|2024-06-20 09:20:00|184070.5|183945.5|184050.8|183925.8|184090|183965|184020|183895|468
1718875500000|2024-06-20 09:25:00|184050.7|183925.7|184110.8|183985.8|184127.7|184002.7|183986.3|183889.8|406
1718875800000|2024-06-20 09:30:00|184110.7|183985.7|184120|183995|184122.4|183997.4|184043.2|183950.5|329
1718876100000|2024-06-20 09:35:00|184119.7|183994.7|184153|184028|184164.9|184060.5|184053.9|183945.4|236
1718876400000|2024-06-20 09:40:00|184152.9|184027.9|184082.2|183957.2|184152.9|184027.9|184043|183944.7|380
1718876700000|2024-06-20 09:45:00|184081.8|183956.8|184102|183977|184109.4|184003.7|184007.3|183912.8|335
1718877000000|2024-06-20 09:50:00|184104.9|183979.9|184101.3|183976.3|184127.8|184004.7|184049.8|183945.2|361
1718877300000|2024-06-20 09:55:00|184100.9|183975.9|184260.5|184135.5|184263.4|184138.4|184100.4|183975.4|468
1718877600000|2024-06-20 10:00:00|184261|184136|184156|184031|184262.4|184137.4|184095.7|183970.7|385
1718877900000|2024-06-20 10:05:00|184157|184032|184200.4|184075.4|184225.8|184100.8|184148.1|184023.1|381
1718878200000|2024-06-20 10:10:00|184200.5|184075.5|184223.4|184098.4|184224.6|184099.6|184160.9|184035.9|275
1718878500000|2024-06-20 10:15:00|184223.6|184098.6|184230.8|184105.8|184248.4|184123.4|184190.5|184065.5|227
1718878800000|2024-06-20 10:20:00|184231.7|184106.7|184192.7|184067.7|184259.2|184134.2|184180.1|184055.1|240
1718879100000|2024-06-20 10:25:00|184191.3|184066.3|184256.5|184131.5|184259.8|184135.2|184179.7|184058|237
1718879400000|2024-06-20 10:30:00|184256.6|184131.6|184189.6|184064.6|184256.6|184131.6|184138.8|184013.8|325
1718879700000|2024-06-20 10:35:00|184190|184065|184216.8|184091.8|184217.8|184092.8|184096.8|183971.8|402
1718880000000|2024-06-20 10:40:00|184216.4|184091.4|184195.9|184070.9|184310.9|184185.9|184164.1|184039.1|416
1718880300000|2024-06-20 10:45:00|184196.1|184071.1|184172.5|184047.5|184254.6|184129.6|184156.1|184031.1|515
1718880600000|2024-06-20 10:50:00|184172.9|184047.9|184247.6|184122.6|184307.4|184182.4|184162.4|184037.4|428
1718880900000|2024-06-20 10:55:00|184243.4|184118.4|184291.2|184166.2|184332.4|184243.8|184238.8|184116.2|435
1718881200000|2024-06-20 11:00:00|184293|184168|184199.8|184074.8|184324.3|184209.6|184116.4|184036.2|573
1718881500000|2024-06-20 11:05:00|184199.5|184074.5|184189|184064|184231.5|184142.9|184087.8|183975.4|517
1718881800000|2024-06-20 11:10:00|184188.7|184063.7|184014.3|183964.3|184226.3|184101.3|184012.1|183936.2|437
1718882100000|2024-06-20 11:15:00|184015.3|183965.3|184122.5|183997.5|184142.7|184061.4|183961.8|183911.8|408
1718882400000|2024-06-20 11:20:00|184124.1|183999.1|184086.2|183961.2|184140.7|184053.9|184022.5|183897.5|419
1718882700000|2024-06-20 11:25:00|184086.4|183961.4|183893.2|183843.2|184088.3|183963.3|183858.9|183808.9|527
1718883000000|2024-06-20 11:30:00|183895.1|183845.1|184060.4|184010.4|184097.3|184010.5|183874.8|183824.8|548
1718883300000|2024-06-20 11:35:00|184060|184010|184050.2|184000.2|184110.3|184060.3|184034.9|183954.1|423
1718883600000|2024-06-20 11:40:00|184051.1|184001.1|184133.4|184083.4|184184.2|184118.2|184051.1|183990.7|470
1718883900000|2024-06-20 11:45:00|184133.2|184083.2|184167.6|184042.6|184182.7|184083.4|184048.1|183996.9|545
1718884200000|2024-06-20 11:50:00|184172.3|184047.3|184273|184148|184293.7|184208.8|184141.2|184047.3|300
1718884500000|2024-06-20 11:55:00|184263.2|184138.2|184316.2|184191.2|184367.5|184247|184227.1|184123.6|504
1718884800000|2024-06-20 12:00:00|184305.9|184180.9|184087.6|184037.6|184380.9|184296|184087.6|184037.6|687
1718885100000|2024-06-20 12:05:00|184092|184042|184264.4|184139.4|184282.3|184196.2|184053.7|183972.9|767
1718885400000|2024-06-20 12:10:00|184264.9|184139.9|184225.4|184175.4|184309.2|184259.2|184193.8|184133.9|643
1718885700000|2024-06-20 12:15:00|184225.1|184175.1|184230.4|184180.4|184297.3|184215.2|184122.3|184039.3|591
1718886000000|2024-06-20 12:20:00|184250.4|184200.4|184206.4|184156.4|184392|184306.1|184203.4|184141.4|658
1718886300000|2024-06-20 12:25:00|184206.5|184156.5|184157.5|183905.5|184278.2|184211.8|184069.2|183832.2|641
1718886600000|2024-06-20 12:30:00|184131.4|183903.5|184248.2|184198.2|184297.5|184208.4|184041.7|183856.4|771
1718886900000|2024-06-20 12:35:00|184248.4|184198.4|184316.6|184191.6|184383.8|184302.8|184204.3|184154.3|835
1718887200000|2024-06-20 12:40:00|184316.1|184191.1|184267.2|184217.2|184319.3|184241.4|184140.4|184081.8|789
1718887500000|2024-06-20 12:45:00|184265.5|184215.5|184135.2|184010.2|184341.6|184291.6|184094.2|184010.2|728
1718887800000|2024-06-20 12:50:00|184135.3|184010.3|183940.3|183890.3|184136.3|184011.3|183878.2|183828.2|714
1718888100000|2024-06-20 12:55:00|183941.9|183891.9|183971.8|183921.8|184019.2|183969.2|183842.2|183792.2|803
1718888400000|2024-06-20 13:00:00|183968.5|183918.5|183819.7|183769.7|183976.5|183926.5|183770.7|183720.7|691
1718888700000|2024-06-20 13:05:00|183820.2|183770.2|183923.8|183873.8|183970.3|183920.3|183753|183703|673
1718889000000|2024-06-20 13:10:00|183924.2|183874.2|183938.2|183888.2|184001.9|183951.9|183922.3|183872.3|485
1718889300000|2024-06-20 13:15:00|183935.7|183885.7|183897.1|183847.1|183942|183892|183871.9|183821.9|495
1718889600000|2024-06-20 13:20:00|183901.8|183851.8|184007.7|183957.7|184045|183995|183886|183836|514
1718889900000|2024-06-20 13:25:00|184008|183958|184000.2|183950.2|184011.2|183961.2|183900.3|183850.3|494
1718890200000|2024-06-20 13:30:00|184000.6|183950.6|184065.6|184015.6|184102|184052|183937.2|183887.2|825
1718890500000|2024-06-20 13:35:00|184065.9|184015.9|184060.9|184010.9|184129.9|184038.9|183910.8|183860.8|809
1718890800000|2024-06-20 13:40:00|184061.6|184011.6|183793.6|183743.6|184080.7|184027.9|183791.6|183741.6|700
1718891100000|2024-06-20 13:45:00|183793|183743|183803.3|183753.3|183882.3|183816.1|183704.6|183654.6|574
1718891400000|2024-06-20 13:50:00|183803.6|183753.6|183850.7|183800.7|183851.7|183801.7|183780|183730|458
1718891700000|2024-06-20 13:55:00|183849.8|183799.8|183915.4|183865.4|183940|183890|183820.7|183770.7|414
1718892000000|2024-06-20 14:00:00|183915.6|183865.6|183906.2|183781.2|183927.8|183877.8|183818.9|183768.9|519
1718892300000|2024-06-20 14:05:00|183902.4|183777.4|184078.9|184028.9|184078.9|184028.9|183857.7|183777.4|620
1718892600000|2024-06-20 14:10:00|184070.6|184020.6|184092.2|184042.2|184162.1|184112.1|183947.9|183897.9|637
1718892900000|2024-06-20 14:15:00|184092.8|184042.8|183878.9|183828.9|184092.8|184042.8|183873.8|183823.8|616
1718893200000|2024-06-20 14:20:00|183878.3|183828.3|183892|183842|183940.7|183890.7|183849.6|183799.6|508
1718893500000|2024-06-20 14:25:00|183894.8|183844.8|183995.2|183945.2|183998.3|183948.3|183887.5|183837.5|466
1718893800000|2024-06-20 14:30:00|183997.1|183947.1|184032.3|183982.3|184098.2|184048.2|183995.1|183945.1|494
1718894100000|2024-06-20 14:35:00|184031.9|183981.9|184007|183957|184135.3|184085.3|183998.7|183948.7|570
1718894400000|2024-06-20 14:40:00|184007.2|183957.2|184071|184021|184166|184099.1|184002|183952|567
1718894700000|2024-06-20 14:45:00|184073.1|184023.1|184189.6|184139.6|184236.9|184186.9|184047.2|183997.2|615
1718895000000|2024-06-20 14:50:00|184189.9|184139.9|184212.9|184162.9|184245.1|184195.1|184165.8|184115.8|565
1718895300000|2024-06-20 14:55:00|184213.2|184163.2|184030.2|183980.2|184231.5|184181.5|184018.4|183968.4|711
1718895600000|2024-06-20 15:00:00|184033.3|183983.3|184098.9|184048.9|184146.3|184096.3|184021.2|183971.2|757
1718895900000|2024-06-20 15:05:00|184099.3|184049.3|184026.2|183976.2|184104|184054|183953.6|183903.6|448
1718896200000|2024-06-20 15:10:00|184025.7|183975.7|184124.4|184074.4|184172.9|184096.1|183956.4|183906.4|634
1718896500000|2024-06-20 15:15:00|184123.1|184073.1|184129.4|184079.4|184191|184117.1|184096|184011.8|502
1718896800000|2024-06-20 15:20:00|184130.9|184080.9|184245.9|184195.9|184264.2|184214.2|184100.6|184050.6|375
1718897100000|2024-06-20 15:25:00|184245.3|184195.3|184210|184160|184246.6|184196.6|184114.7|184064.7|465
1718897400000|2024-06-20 15:30:00|184211.6|184161.6|184067.9|184017.9|184286.7|184236.7|184016.1|183966.1|584
1718897700000|2024-06-20 15:35:00|184068.5|184018.5|184130.5|184080.5|184166.7|184116.7|184049.1|183999.1|577
1718898000000|2024-06-20 15:40:00|184131.6|184081.6|183962.7|183912.7|184131.6|184081.6|183960.4|183910.4|477
1718898300000|2024-06-20 15:45:00|183962.6|183912.6|184010.3|183960.3|184097.8|184016.7|183957.2|183907.2|580
1718898600000|2024-06-20 15:50:00|184008.7|183958.7|183985.8|183935.8|184103.9|184020.4|183923|183873|564
1718898900000|2024-06-20 15:55:00|183986|183936|184041.8|183991.8|184086.9|184036.9|183986|183936|500
1718899200000|2024-06-20 16:00:00|184042.2|183992.2|184042.6|183992.6|184051.9|184001.9|184029.9|183979.9|508
1718899500000|2024-06-20 16:05:00|184042.3|183992.3|184093.3|184043.3|184143.4|184093.4|184038.6|183988.6|562
1718899800000|2024-06-20 16:10:00|184094|184044|184100.7|184050.7|184147.4|184097.4|184053.9|184003.9|510
1718900100000|2024-06-20 16:15:00|184100.5|184050.5|184125|184075|184142.2|184092.2|184065.1|184015.1|517
1718900400000|2024-06-20 16:20:00|184124.7|184074.7|184205.7|184155.7|184208.8|184158.8|184088.5|184038.5|512
1718900700000|2024-06-20 16:25:00|184204.9|184154.9|184264|184214|184267.2|184217.2|184163.3|184113.3|429
1718901000000|2024-06-20 16:30:00|184262.8|184212.8|184261|184211|184395.5|184315.7|184244.8|184194.8|611
1718901300000|2024-06-20 16:35:00|184262.1|184212.1|184253.3|184203.3|184321|184244.4|184216.2|184166.2|603
1718901600000|2024-06-20 16:40:00|184254.9|184204.9|184304|184254|184331.6|184259.6|184231.3|184180.2|556
1718901900000|2024-06-20 16:45:00|184304.2|184254.2|184253.2|184203.2|184330.4|184280.4|184246.8|184196.8|403
1718902200000|2024-06-20 16:50:00|184252.8|184202.8|184176.5|184126.5|184254.4|184204.4|184104.3|184054.3|537
1718902500000|2024-06-20 16:55:00|184174.9|184124.9|184211.1|184161.1|184223.4|184173.4|184163.2|184113.2|511
1718902800000|2024-06-20 17:00:00|184211.5|184161.5|184182.8|184132.8|184234.2|184184.2|184170.9|184120.9|457
1718903100000|2024-06-20 17:05:00|184184.9|184134.9|184071.6|184021.6|184186.3|184136.3|184040|183990|580
1718903400000|2024-06-20 17:10:00|184071.2|184021.2|183970.6|183920.6|184126.3|184076.3|183968.2|183918.2|474
1718903700000|2024-06-20 17:15:00|183968.7|183918.7|183985.3|183935.3|184062|184012|183912.5|183854.5|484
1718904000000|2024-06-20 17:20:00|183985.8|183935.8|183514.6|183464.6|183987.6|183937.6|183483|183433|651
1718904300000|2024-06-20 17:25:00|183505.5|183455.5|183502.8|183377.8|183634.7|183553.9|183297.2|183172.2|813
1718904600000|2024-06-20 17:30:00|183502.1|183377.1|183771.5|183646.5|183791.3|183666.3|183498.9|183373.9|818
1718904900000|2024-06-20 17:35:00|183769.1|183644.1|183727.4|183677.4|183812.3|183694.7|183578.9|183528.9|698
1718905200000|2024-06-20 17:40:00|183727.1|183677.1|183630.6|183505.6|183765.2|183681.2|183548.3|183454.1|621
1718905500000|2024-06-20 17:45:00|183632.3|183507.3|183304.3|183254.3|183657.4|183546.4|183291.7|183239.3|698
1718905800000|2024-06-20 17:50:00|183304.2|183254.2|183194.3|183069.3|183330.3|183255.7|182999.5|182874.5|793
1718906100000|2024-06-20 17:55:00|183194.5|183069.5|183162.2|183112.2|183229.1|183127.7|183018.5|182902.8|683
1718906400000|2024-06-20 18:00:00|183157.1|183107.1|183197.2|183072.2|183240.4|183190.4|182962.5|182912.5|687
1718906700000|2024-06-20 18:05:00|183196.7|183071.7|183123|183073|183250.8|183130.7|183024.5|182974.5|563
1718907000000|2024-06-20 18:10:00|183123.4|183073.4|183033.3|182983.3|183192.5|183100.6|182998.3|182939.7|636
1718907300000|2024-06-20 18:15:00|183033.5|182983.5|182857.6|182807.6|183089|183039|182824.5|182774.5|572
1718907600000|2024-06-20 18:20:00|182857.2|182807.2|182695.9|182645.9|182862.3|182812.3|182678.3|182601.3|568
1718907900000|2024-06-20 18:25:00|182694.7|182644.7|182691.5|182641.5|182773.4|182715.5|182584.3|182533.8|591
1718908200000|2024-06-20 18:30:00|182692.5|182642.5|182808.3|182758.3|182809.1|182759.1|182692.5|182642.5|594
1718908500000|2024-06-20 18:35:00|182814.8|182764.8|182943.1|182893.1|182949.7|182899.7|182814.8|182764.8|643
1718908800000|2024-06-20 18:40:00|182930.3|182880.3|183177.5|183127.5|183220.9|183132.8|182900.1|182850.1|649
1718909100000|2024-06-20 18:45:00|183177.9|183127.9|183275.5|183225.5|183281|183225.5|183089.6|182999.4|637
1718909400000|2024-06-20 18:50:00|183275.3|183225.3|183241.2|183191.2|183317.8|183226.8|183185.7|183093.2|566
1718909700000|2024-06-20 18:55:00|183240.9|183190.9|183237|183187|183281.7|183231.7|183100.9|183014.9|496
1718910000000|2024-06-20 19:00:00|183235.9|183185.9|183225.8|183175.8|183285.5|183233.1|183144.6|183063.7|634
1718910300000|2024-06-20 19:05:00|183226.5|183176.5|183240.8|183115.8|183284.7|183234.7|183153.1|183103.1|481
1718910600000|2024-06-20 19:10:00|183243.4|183118.4|183256.9|183206.9|183262.6|183212.6|183148.7|183083.5|458
1718910900000|2024-06-20 19:15:00|183255.9|183205.9|183318.7|183268.7|183326.2|183276.2|183247.1|183197.1|371
1718911200000|2024-06-20 19:20:00|183317.4|183267.4|183402.7|183352.7|183403.4|183353.4|183305.5|183255.5|467
1718911500000|2024-06-20 19:25:00|183402.9|183352.9|183539.3|183414.3|183588.5|183521.6|183400.8|183350.8|707
1718911800000|2024-06-20 19:30:00|183538.4|183413.4|183494.6|183444.6|183548.2|183475.7|183438.4|183388.4|431
1718912100000|2024-06-20 19:35:00|183494.9|183444.9|183527.3|183477.3|183550.7|183500.7|183439.4|183357.2|457
1718912400000|2024-06-20 19:40:00|183527|183477|183725.7|183600.7|183737.8|183649.1|183440.5|183390.5|631
1718912700000|2024-06-20 19:45:00|183726.1|183601.1|183595.7|183545.7|183734.6|183645.8|183520.6|183466.2|662
1718913000000|2024-06-20 19:50:00|183595|183545|183719.5|183669.5|183744.6|183675.6|183561.7|183511.7|688
1718913300000|2024-06-20 19:55:00|183719.4|183669.4|183775.9|183725.9|183852.6|183735.2|183671.4|183546.4|637
1718913600000|2024-06-20 20:00:00|183774.6|183724.6|183828.9|183703.9|183853.5|183728.5|183713.8|183588.8|387
1718913900000|2024-06-20 20:05:00|183826|183701|183809.1|183684.1|183877.5|183752.5|183753.7|183628.7|268
1718914200000|2024-06-20 20:10:00|183811.7|183686.7|183829.4|183704.4|183918.5|183793.5|183795.5|183670.5|290
1718914500000|2024-06-20 20:15:00|183831.4|183706.4|184061.9|183936.9|184062|183937|183802.2|183677.2|340
1718914800000|2024-06-20 20:20:00|184062|183937|184045.7|183920.7|184097.2|183972.2|183945.9|183820.9|269
1718915100000|2024-06-20 20:25:00|184046.4|183921.4|183999|183874|184100.8|183975.8|183988.7|183863.7|229
1718915400000|2024-06-20 20:30:00|183993.6|183868.6|184021.6|183896.6|184024.1|183899.1|183930.2|183819.6|160
1718915700000|2024-06-20 20:35:00|184037.8|183912.8|184062.7|183937.7|184093.9|183968.9|184020.6|183895.6|130
1718916000000|2024-06-20 20:40:00|184062.6|183937.6|183957.8|183832.8|184085.9|183960.9|183957.2|183832.2|158
1718916300000|2024-06-20 20:45:00|183966.3|183841.3|183900.6|183775.6|184028|183903|183900.3|183775.3|133
1718916600000|2024-06-20 20:50:00|183898.6|183773.6|183786.1|183661.1|183968.4|183843.4|183786.1|183661.1|218
1718916900000|2024-06-20 20:55:00|183786|183661|183836.9|183578.7|183886.5|183761.5|183777.4|183578.7|285
1718917200000|2024-06-20 21:00:00|183830.7|183586.4|184073.6|183763.6|184085.2|183775.2|183822.6|183580.5|55
1718917500000|2024-06-20 21:05:00|184069.6|183759.6|183829.9|183519.9|184141|183831|183807.4|183497.4|126
1718917800000|2024-06-20 21:10:00|183828.8|183518.8|183714.6|183404.6|183841.4|183531.4|183644.4|183334.4|106
1718918100000|2024-06-20 21:15:00|183723.4|183413.4|183744.4|183434.4|183827.4|183517.4|183690.6|183380.6|27
1718918400000|2024-06-20 21:20:00|183779.5|183469.5|183793.9|183483.9|183836.2|183526.2|183743.7|183433.7|25
1718918700000|2024-06-20 21:25:00|183791.6|183481.6|183774.8|183464.8|183803.4|183493.4|183770.4|183460.4|60
1718919000000|2024-06-20 21:30:00|183770.4|183460.4|183790.2|183480.2|183790.6|183480.6|183748.3|183438.3|38
1718919300000|2024-06-20 21:35:00|183792.9|183482.9|183749|183439|183812.3|183502.3|183741.6|183431.6|65
1718919600000|2024-06-20 21:40:00|183757.4|183447.4|183787.7|183477.7|183787.7|183477.7|183688.2|183378.2|92
1718919900000|2024-06-20 21:45:00|183786.9|183476.9|183804.8|183494.8|183809.4|183499.4|183760.4|183450.4|76
1718920200000|2024-06-20 21:50:00|183804|183494|183747.4|183437.4|183827.9|183517.9|183747.4|183437.4|93
1718920500000|2024-06-20 21:55:00|183746.9|183436.9|183689.5|183379.5|183773.7|183463.7|183668|183358|165
1718920800000|2024-06-20 22:00:00|183753.2|183443.2|183819.1|183509.1|183913.7|183625|183732.5|183422.5|105
1718921100000|2024-06-20 22:05:00|183818.9|183508.9|183819.8|183591.4|183842.6|183606.4|183792.4|183497|52
1718921400000|2024-06-20 22:10:00|183819.4|183591.8|183763.3|183614.6|183862.6|183624.5|183748|183531.6|55
1718921700000|2024-06-20 22:15:00|183770.7|183605.2|183765.2|183624|183825.9|183626.2|183749|183587.6|96
1718922000000|2024-06-20 22:20:00|183764.6|183626|183755.6|183583.7|183820.4|183632|183741|183576.3|76
1718922300000|2024-06-20 22:25:00|183755.5|183584.2|183673.7|183548.7|183800.6|183602.4|183663|183512.3|61
1718922600000|2024-06-20 22:30:00|183672.8|183547.8|183738.2|183592.4|183797.9|183595.3|183672.8|183547.4|99
1718922900000|2024-06-20 22:35:00|183736.6|183590.9|183685.5|183560.5|183776.5|183600.3|183676.5|183529|99
1718923200000|2024-06-20 22:40:00|183684.5|183559.5|183717.3|183552.2|183766.8|183570.8|183673.1|183530.2|55
1718923500000|2024-06-20 22:45:00|183717.2|183552.5|183737.5|183612.5|183789.8|183617.5|183717.2|183546.7|66
1718923800000|2024-06-20 22:50:00|183746.5|183590.6|183730.9|183601.9|183752.6|183611.5|183719.5|183590.6|50
1718924100000|2024-06-20 22:55:00|183731.1|183602.1|183718.5|183593.5|183740.4|183607.7|183716.5|183591.1|55
1718924400000|2024-06-20 23:00:00|183737|183612|183698.6|183573.6|183737|183612|183686.9|183525.9|103
1718924700000|2024-06-20 23:05:00|183697.9|183572.9|183705.6|183571.3|183741.3|183581.4|183696|183547.4|75
1718925000000|2024-06-20 23:10:00|183706.6|183571.8|183703|183578|183710.2|183585|183696.3|183568.8|90
1718925300000|2024-06-20 23:15:00|183702.2|183577.2|183692.8|183567.8|183703|183578|183691.9|183536.5|49
1718925600000|2024-06-20 23:20:00|183692|183567|183658.4|183501.3|183718.2|183567|183642.4|183501.3|96
1718925900000|2024-06-20 23:25:00|183658.9|183500.8|183655.7|183506.9|183669|183521.4|183631.3|183493.7|77
1718926200000|2024-06-20 23:30:00|183656|183507.2|183692.5|183519.9|183693|183539.8|183638.2|183505.4|99
1718926500000|2024-06-20 23:35:00|183682.7|183525.6|183676.2|183532|183694.9|183547|183658.2|183520.4|75
1718926800000|2024-06-20 23:40:00|183676.1|183531.5|183658.1|183533.1|183703.3|183533.9|183658.1|183495.9|35
1718927100000|2024-06-20 23:45:00|183669.3|183533.6|183665.6|183530.2|183692.4|183534.3|183647.3|183521.2|68
1718927400000|2024-06-20 23:50:00|183652.1|183527.1|183603.5|183431.9|183689.6|183530.1|183551|183387.9|123
1718927700000|2024-06-20 23:55:00|183586.4|183442.9|183602|183477|183616.4|183484.4|183574.2|183442.9|258
1718928000000|2024-06-21 00:00:00|183600.1|183475.1|183627.2|183502.2|183635.8|183510.8|183595.3|183470.3|193
1718928300000|2024-06-21 00:05:00|183634.1|183509.1|183640.5|183515.5|183645.7|183520.7|183619.6|183494.6|90
1718928600000|2024-06-21 00:10:00|183637.8|183512.8|183699.4|183574.4|183709.8|183584.8|183637.4|183512.4|229
1718928900000|2024-06-21 00:15:00|183703.4|183578.4|183726.4|183601.4|183730.9|183605.9|183699.2|183574.2|300
1718929200000|2024-06-21 00:20:00|183726.2|183601.2|183670.5|183545.5|183727.2|183602.2|183648.2|183523.2|173
1718929500000|2024-06-21 00:25:00|183670.6|183545.6|183690.4|183565.4|183707.2|183582.2|183627.5|183502.5|151
1718929800000|2024-06-21 00:30:00|183688.6|183563.6|183632.6|183507.6|183704.1|183579.1|183604.4|183479.4|159
1718930100000|2024-06-21 00:35:00|183632.2|183507.2|183664|183539|183693.7|183568.7|183631.9|183506.9|142
1718930400000|2024-06-21 00:40:00|183661.4|183536.4|183619.9|183494.9|183693.2|183568.2|183599.1|183474.1|210
1718930700000|2024-06-21 00:45:00|183620.5|183495.5|183639|183514|183641.1|183516.1|183611.2|183486.2|152
1718931000000|2024-06-21 00:50:00|183638.9|183513.9|183667.8|183542.8|183700.6|183575.6|183624.4|183499.4|193
1718931300000|2024-06-21 00:55:00|183666.9|183541.9|183605.9|183480.9|183682.3|183557.3|183599|183474|217
1718931600000|2024-06-21 01:00:00|183605.4|183480.4|183582.8|183457.8|183672.1|183547.1|183579.7|183454.7|209
1718931900000|2024-06-21 01:05:00|183585.3|183460.3|183631.8|183506.8|183662.7|183537.7|183579.4|183454.4|187
1718932200000|2024-06-21 01:10:00|183630.6|183505.6|183646.9|183521.9|183653|183528|183623.9|183498.9|158
1718932500000|2024-06-21 01:15:00|183646.5|183521.5|183592.8|183467.8|183646.5|183521.5|183590.9|183465.9|193
1718932800000|2024-06-21 01:20:00|183592.2|183467.2|183563.9|183438.9|183616.1|183491.1|183555.7|183430.7|155
1718933100000|2024-06-21 01:25:00|183563.8|183438.8|183560.4|183435.4|183574.1|183449.1|183533.2|183408.2|177
1718933400000|2024-06-21 01:30:00|183560.2|183435.2|183607.8|183482.8|183608.9|183483.9|183467.4|183342.4|253
1718933700000|2024-06-21 01:35:00|183608.1|183483.1|183587.2|183462.2|183608.1|183483.1|183582|183457|139
1718934000000|2024-06-21 01:40:00|183590.6|183465.6|183569.3|183444.3|183603|183478|183553.1|183428.1|124
1718934300000|2024-06-21 01:45:00|183569.1|183444.1|183549.9|183424.9|183569.1|183444.1|183532.9|183407.9|130
1718934600000|2024-06-21 01:50:00|183556|183431|183519.7|183394.7|183568.8|183443.8|183445.6|183320.6|195
1718934900000|2024-06-21 01:55:00|183520.1|183395.1|183510.6|183385.6|183542.3|183417.3|183483.9|183358.9|198
1718935200000|2024-06-21 02:00:00|183510.4|183385.4|183542.6|183417.6|183544.2|183419.2|183505.3|183380.3|160
1718935500000|2024-06-21 02:05:00|183543.3|183418.3|183534|183409|183543.8|183418.8|183513.4|183388.4|162
1718935800000|2024-06-21 02:10:00|183532.6|183407.6|183519.9|183394.9|183533.1|183408.1|183511.2|183386.2|151
1718936100000|2024-06-21 02:15:00|183520.1|183395.1|183532.9|183407.9|183546.2|183421.2|183516.2|183391.2|134
1718936400000|2024-06-21 02:20:00|183533.9|183408.9|183529.7|183404.7|183546.3|183421.3|183514|183389|143
1718936700000|2024-06-21 02:25:00|183530.7|183405.7|183532|183407|183541.1|183416.1|183516.8|183391.8|125
1718937000000|2024-06-21 02:30:00|183536.2|183411.2|183517.7|183392.7|183565.6|183440.6|183513.9|183388.9|142
1718937300000|2024-06-21 02:35:00|183517.3|183392.3|183520.9|183395.9|183523.9|183398.9|183507.3|183382.3|138
1718937600000|2024-06-21 02:40:00|183517.2|183392.2|183512.8|183387.8|183519.7|183394.7|183506.5|183381.5|100
1718937900000|2024-06-21 02:45:00|183512.7|183387.7|183522.8|183397.8|183524.1|183399.1|183506.2|183381.2|144
1718938200000|2024-06-21 02:50:00|183523.5|183398.5|183555.8|183430.8|183576.9|183451.9|183514|183389|158
1718938500000|2024-06-21 02:55:00|183556.4|183431.4|183557.5|183432.5|183565.2|183440.2|183552.1|183427.1|105
1718938800000|2024-06-21 03:00:00|183556.9|183431.9|183558.4|183433.4|183560|183435|183547.3|183422.3|170
1718939100000|2024-06-21 03:05:00|183558.7|183433.7|183553.4|183428.4|183564.1|183439.1|183548.4|183423.4|136
1718939400000|2024-06-21 03:10:00|183553.6|183428.6|183564.7|183439.7|183566.6|183441.6|183549.1|183424.1|156
1718939700000|2024-06-21 03:15:00|183564.9|183439.9|183589.7|183464.7|183599.8|183474.8|183557.5|183432.5|95
1718940000000|2024-06-21 03:20:00|183588.9|183463.9|183587.5|183462.5|183594.5|183469.5|183570.6|183445.6|132
1718940300000|2024-06-21 03:25:00|183587.9|183462.9|183543.5|183418.5|183590.2|183465.2|183543.5|183418.5|142
1718940600000|2024-06-21 03:30:00|183544|183419|183555.5|183430.5|183564.6|183439.6|183543.5|183418.5|90
1718940900000|2024-06-21 03:35:00|183553.7|183428.7|183525.8|183400.8|183563.4|183438.4|183522.8|183397.8|85
1718941200000|2024-06-21 03:40:00|183525.5|183400.5|183546.4|183421.4|183561.3|183436.3|183495.5|183370.5|172
1718941500000|2024-06-21 03:45:00|183546.8|183421.8|183553.3|183428.3|183578.6|183453.6|183546.8|183421.8|139
1718941800000|2024-06-21 03:50:00|183552.8|183427.8|183446.2|183321.2|183570.3|183445.3|183441.9|183316.9|151
1718942100000|2024-06-21 03:55:00|183446.6|183321.6|183418.9|183293.9|183469.9|183344.9|183392.6|183267.6|145
1718942400000|2024-06-21 04:00:00|183418.5|183293.5|183442|183317|183447.1|183322.1|183417.9|183292.9|143
1718942700000|2024-06-21 04:05:00|183441.7|183316.7|183483.4|183358.4|183483.7|183358.7|183435.4|183310.4|153
1718943000000|2024-06-21 04:10:00|183483.8|183358.8|183481.5|183356.5|183485|183360|183477.4|183352.4|83
1718943300000|2024-06-21 04:15:00|183482.5|183357.5|183484.1|183359.1|183494.6|183369.6|183479.7|183354.7|94
1718943600000|2024-06-21 04:20:00|183484.5|183359.5|183464.3|183339.3|183486.6|183361.6|183456.8|183331.8|130
1718943900000|2024-06-21 04:25:00|183464.5|183339.5|183463.4|183338.4|183465.2|183340.2|183457|183332|87
1718944200000|2024-06-21 04:30:00|183462.5|183337.5|183465.7|183340.7|183474.5|183349.5|183452.5|183327.5|98
1718944500000|2024-06-21 04:35:00|183464.5|183339.5|183448.5|183323.5|183469.1|183344.1|183448.5|183323.5|79
1718944800000|2024-06-21 04:40:00|183451.9|183326.9|183454.7|183329.7|183456.1|183331.1|183366.2|183241.2|104
1718945100000|2024-06-21 04:45:00|183454.6|183329.6|183400.7|183275.7|183455.7|183330.7|183396.1|183271.1|95
1718945400000|2024-06-21 04:50:00|183399.7|183274.7|183407.1|183282.1|183413.4|183288.4|183399|183274|57
1718945700000|2024-06-21 04:55:00|183410.1|183285.1|183410.1|183285.1|183414.9|183289.9|183402.3|183277.3|57
1718946000000|2024-06-21 05:00:00|183411.9|183286.9|183430.5|183305.5|183434.1|183309.1|183406.2|183281.2|565
1718946300000|2024-06-21 05:05:00|183431.1|183306.1|183345.8|183220.8|183434.5|183309.5|183342.8|183217.8|119
1718946600000|2024-06-21 05:10:00|183345.5|183220.5|183400.8|183275.8|183404.3|183279.3|183345.5|183220.5|200
1718946900000|2024-06-21 05:15:00|183402.9|183277.9|183345|183220|183404.2|183279.2|183343.7|183218.7|155
1718947200000|2024-06-21 05:20:00|183346.7|183221.7|183350.7|183225.7|183356.4|183231.4|183297.6|183172.6|474
1718947500000|2024-06-21 05:25:00|183348.7|183223.7|183333.5|183208.5|183350.2|183225.2|183319.9|183194.9|214
1718947800000|2024-06-21 05:30:00|183332.9|183207.9|183311.7|183186.7|183333.5|183208.5|183299.5|183174.5|255
1718948100000|2024-06-21 05:35:00|183302.9|183177.9|183270.7|183145.7|183318.3|183193.3|183268.4|183143.4|503
1718948400000|2024-06-21 05:40:00|183271|183146|183299.6|183174.6|183326.1|183201.1|183270|183145|394
1718948700000|2024-06-21 05:45:00|183299.8|183174.8|183355.9|183230.9|183359.1|183234.1|183288.8|183163.8|179
1718949000000|2024-06-21 05:50:00|183356.1|183231.1|183300.9|183175.9|183356.1|183231.1|183286.7|183161.7|326
1718949300000|2024-06-21 05:55:00|183299.5|183174.5|183275.1|183150.1|183301|183176|183270.2|183145.2|188
1718949600000|2024-06-21 06:00:00|183273.6|183148.6|183367.3|183242.3|183373|183248|183273.6|183148.6|442
1718949900000|2024-06-21 06:05:00|183366.9|183241.9|183367.1|183242.1|183371.7|183246.7|183349.6|183224.6|366
1718950200000|2024-06-21 06:10:00|183369.4|183244.4|183350.7|183225.7|183375.9|183250.9|183346.2|183221.2|333
1718950500000|2024-06-21 06:15:00|183351.6|183226.6|183367.3|183242.3|183369.6|183244.6|183344.2|183219.2|275
1718950800000|2024-06-21 06:20:00|183367.1|183242.1|183351.8|183226.8|183369.7|183244.7|183344.3|183219.3|385
1718951100000|2024-06-21 06:25:00|183352.8|183227.8|183285.6|183160.6|183361|183236|183282.4|183157.4|481
1718951400000|2024-06-21 06:30:00|183285|183160|183218|183093|183292.5|183196.8|183178.7|183072.5|467
1718951700000|2024-06-21 06:35:00|183218.5|183093.5|183421|183296|183444.6|183319.6|183141.2|183066|477
1718952000000|2024-06-21 06:40:00|183421.2|183296.2|183382.7|183332.7|183436.4|183356.6|183374.3|183288.5|361
1718952300000|2024-06-21 06:45:00|183382.8|183332.8|183410|183285|183424.1|183334.4|183327.4|183230.6|423
1718952600000|2024-06-21 06:50:00|183413.2|183288.2|183513.4|183388.4|183620.4|183495.4|183407.3|183282.3|600
1718952900000|2024-06-21 06:55:00|183513.2|183388.2|183511.2|183386.2|183532.8|183407.8|183506.4|183381.4|407
1718953200000|2024-06-21 07:00:00|183510|183385|183305.7|183180.7|183563.6|183438.6|183295.6|183170.6|394
1718953500000|2024-06-21 07:05:00|183308|183183|183392|183267|183466.7|183341.7|183300.1|183175.1|548
1718953800000|2024-06-21 07:10:00|183392.7|183267.7|183310.2|183185.2|183398.6|183273.6|183248.9|183123.9|416
1718954100000|2024-06-21 07:15:00|183348|183223|183257.8|183132.8|183464|183339|183250.7|183125.7|654
1718954400000|2024-06-21 07:20:00|183257.4|183132.4|183322.9|183197.9|183414.2|183289.2|183257.4|183132.4|598
1718954700000|2024-06-21 07:25:00|183323.2|183198.2|183328.4|183203.4|183357.9|183232.9|183226.5|183101.5|456
1718955000000|2024-06-21 07:30:00|183327.8|183202.8|183408.8|183283.8|183433.9|183308.9|183305.5|183180.5|664
1718955300000|2024-06-21 07:35:00|183411|183286|183370.5|183245.5|183496.8|183371.8|183363.5|183238.5|718
1718955600000|2024-06-21 07:40:00|183367.4|183242.4|183210.7|183085.7|183367.4|183242.4|183149.7|183024.7|563
1718955900000|2024-06-21 07:45:00|183210.6|183085.6|183305.2|183180.2|183346.4|183221.4|183207.2|183082.2|651
1718956200000|2024-06-21 07:50:00|183321.6|183196.6|183423.7|183298.7|183430.3|183305.3|183281.9|183156.9|552
1718956500000|2024-06-21 07:55:00|183425.6|183300.6|183371|183246|183427.3|183302.3|183322.5|183197.5|577
1718956800000|2024-06-21 08:00:00|183373.8|183248.8|183266.1|183141.1|183395.3|183270.3|183203.2|183078.2|574
1718957100000|2024-06-21 08:05:00|183266.3|183141.3|183235|183110|183348.9|183223.9|183175.9|183050.9|588
1718957400000|2024-06-21 08:10:00|183233.3|183108.3|183201.6|183076.6|183240.5|183115.5|183090|183000.5|626
1718957700000|2024-06-21 08:15:00|183200.4|183075.4|183264.2|183139.2|183275.9|183150.9|183159.2|183034.2|577
1718958000000|2024-06-21 08:20:00|183264.7|183139.7|183244.4|183119.4|183281.5|183156.5|183168.6|183043.6|520
1718958300000|2024-06-21 08:25:00|183244.6|183119.6|183251.1|183126.1|183326.4|183201.4|183170.2|183089.4|546
1718958600000|2024-06-21 08:30:00|183260.3|183135.3|183322.8|183197.8|183327.4|183202.4|183187.8|183062.8|688
1718958900000|2024-06-21 08:35:00|183323.7|183198.7|183240.3|183115.3|183338.3|183213.3|183219.4|183094.4|535
1718959200000|2024-06-21 08:40:00|183238.2|183113.2|183228.9|183103.9|183245|183120|183158.4|183033.4|590
1718959500000|2024-06-21 08:45:00|183223.6|183098.6|183239.3|183114.3|183303|183178|183187.9|183062.9|507
1718959800000|2024-06-21 08:50:00|183239.5|183114.5|183202.8|183077.8|183278.8|183153.8|183192.6|183067.6|595
1718960100000|2024-06-21 08:55:00|183204.3|183079.3|183225|183100|183255.2|183130.2|183196.9|183071.9|692
1718960400000|2024-06-21 09:00:00|183223.9|183098.9|183148.2|183023.2|183239.7|183130.3|183128.8|183003.8|615
1718960700000|2024-06-21 09:05:00|183148.3|183023.3|183143.1|183018.1|183164.5|183039.5|183130.4|183005.4|275
1718961000000|2024-06-21 09:10:00|183141.9|183016.9|183194.3|183069.3|183194.3|183069.3|183141.9|183016.9|423
1718961300000|2024-06-21 09:15:00|183218.7|183093.7|183197.5|183072.5|183226.3|183101.3|183180|183055|529
1718961600000|2024-06-21 09:20:00|183193.9|183068.9|183161.2|183036.2|183215.4|183090.4|183155.2|183030.2|609
1718961900000|2024-06-21 09:25:00|183159.2|183034.2|183119|182994|183170.8|183045.8|183111.6|182986.6|503
1718962200000|2024-06-21 09:30:00|183115.6|182990.6|183226.5|183101.5|183257|183132|183078.2|182988.5|508
1718962500000|2024-06-21 09:35:00|183228.1|183103.1|183219|183094|183229.6|183104.6|183171.4|183046.4|445
1718962800000|2024-06-21 09:40:00|183219.9|183094.9|183155.3|183030.3|183232.3|183107.3|183122.6|182997.6|573
1718963100000|2024-06-21 09:45:00|183154.2|183029.2|183154.8|183029.8|183159.9|183034.9|183088.8|182963.8|291
1718963400000|2024-06-21 09:50:00|183154.4|183029.4|183152.1|183027.1|183185.1|183060.1|183145.9|183020.9|304
1718963700000|2024-06-21 09:55:00|183150.2|183025.2|183053.1|183003.1|183155|183030|183047|182961.7|361
1718964000000|2024-06-21 10:00:00|183050.5|183000.5|183035.9|182985.9|183099.1|183005.7|183025.6|182920|387
1718964300000|2024-06-21 10:05:00|183035.5|182985.5|183082.4|183032.4|183086.8|183036.8|183024.2|182974.2|438
1718964600000|2024-06-21 10:10:00|183081.9|183031.9|183127.9|183002.9|183183.9|183100.6|183072.9|182993.6|491
1718964900000|2024-06-21 10:15:00|183117.6|182992.6|183040.4|182990.4|183123.1|183010.3|183032.9|182982.9|379
1718965200000|2024-06-21 10:20:00|183039.7|182989.7|182926.8|182801.8|183085.4|182996.5|182923|182798|429
1718965500000|2024-06-21 10:25:00|182928|182803|182968.5|182918.5|183015.2|182919.9|182906.4|182792.1|610
1718965800000|2024-06-21 10:30:00|182968.1|182918.1|182988.1|182863.1|183013.7|182926.7|182926.1|182801.1|575
1718966100000|2024-06-21 10:35:00|182987.2|182862.2|182923.6|182798.6|183020.8|182928.2|182918.3|182793.3|579
1718966400000|2024-06-21 10:40:00|182923.7|182798.7|182980.2|182855.2|183014.1|182928.1|182923.4|182798.4|397
1718966700000|2024-06-21 10:45:00|182982|182857|182839.3|182714.3|183000.9|182921.6|182832.3|182707.3|499
1718967000000|2024-06-21 10:50:00|182839.1|182714.1|182820.4|182695.4|182855.3|182730.3|182788.2|182663.2|529
1718967300000|2024-06-21 10:55:00|182819.6|182694.6|182755.2|182630.2|182835.2|182749.9|182676|182597.9|602
1718967600000|2024-06-21 11:00:00|182723.9|182673.9|182702.9|182577.9|182778.2|182673.9|182665.8|182571.8|626
1718967900000|2024-06-21 11:05:00|182702.1|182577.1|182569.5|182519.5|182730.5|182647.9|182557.5|182497.4|647
1718968200000|2024-06-21 11:10:00|182569.3|182519.3|182667.2|182542.2|182722.9|182605.3|182565.9|182502.8|578
1718968500000|2024-06-21 11:15:00|182663.7|182538.7|182640.8|182590.8|182774.8|182673.1|182633.1|182508.1|535
1718968800000|2024-06-21 11:20:00|182640.6|182590.6|182690.9|182640.9|182741.6|182691.6|182618.3|182568.3|570
1718969100000|2024-06-21 11:25:00|182691.1|182641.1|182756.8|182631.8|182831.3|182739.5|182679.5|182592.9|634
1718969400000|2024-06-21 11:30:00|182757.3|182632.3|182968|182843|182971|182867.3|182756.5|182631.5|557
1718969700000|2024-06-21 11:35:00|182968.7|182843.7|182869.8|182819.8|182999.5|182874.5|182857.1|182775.9|666
1718970000000|2024-06-21 11:40:00|182867.4|182817.4|182833.9|182783.9|182942.6|182835.7|182794.2|182718|576
1718970300000|2024-06-21 11:45:00|182831.1|182781.1|182829.2|182779.2|182924.9|182837.2|182796.1|182715.5|637
1718970600000|2024-06-21 11:50:00|182831.7|182781.7|182898.9|182848.9|182903|182853|182823.4|182773.4|602
1718970900000|2024-06-21 11:55:00|182899.5|182849.5|182833|182708|182899.5|182849.5|182774|182706.8|485
1718971200000|2024-06-21 12:00:00|182790.4|182740.4|182741.8|182616.8|182797.7|182747.7|182600.6|182504.2|791
1718971500000|2024-06-21 12:05:00|182741|182616|182758.8|182633.8|182777.8|182707|182678|182562.6|602
1718971800000|2024-06-21 12:10:00|182758.4|182633.4|182666|182616|182817.7|182767.7|182657.5|182607.5|699
1718972100000|2024-06-21 12:15:00|182662|182612|182678.9|182628.9|182733.6|182648.1|182607.5|182504|669
1718972400000|2024-06-21 12:20:00|182682.5|182632.5|182828.6|182778.6|182859.1|182781.9|182616.1|182531.7|697
1718972700000|2024-06-21 12:25:00|182828.4|182778.4|182756.9|182631.9|182831.7|182781.7|182698.4|182612.2|638
1718973000000|2024-06-21 12:30:00|182755.3|182630.3|182607.9|182557.9|182808.2|182683.2|182563.4|182478.7|799
1718973300000|2024-06-21 12:35:00|182606.5|182556.5|182552|182502|182688.8|182638.8|182507.9|182457.9|616
1718973600000|2024-06-21 12:40:00|182546.4|182496.4|182580.6|182455.6|182663.4|182613.4|182535.9|182454.9|736
1718973900000|2024-06-21 12:45:00|182580.2|182455.2|182556|182506|182611.7|182555.8|182529.9|182440.2|626
1718974200000|2024-06-21 12:50:00|182554.8|182504.8|182536.8|182486.8|182629.5|182528.9|182486.3|182411.8|700
1718974500000|2024-06-21 12:55:00|182534.2|182484.2|182277.5|182227.5|182592|182500.7|182264.7|182214.7|709
1718974800000|2024-06-21 13:00:00|182270.5|182220.5|182398.6|182348.6|182531.1|182443.9|182237.4|182187.4|788
1718975100000|2024-06-21 13:05:00|182398|182348|182542.7|182492.7|182574.2|182493.9|182293.9|182222.5|672
1718975400000|2024-06-21 13:10:00|182542.1|182492.1|182395.5|182345.5|182569.2|182519.2|182371.8|182283.5|702
1718975700000|2024-06-21 13:15:00|182395.4|182345.4|182521.3|182471.3|182543.2|182493.2|182382.5|182332.5|615
1718976000000|2024-06-21 13:20:00|182520.6|182470.6|182716.6|182666.6|182726|182676|182512.9|182462.9|637
1718976300000|2024-06-21 13:25:00|182754.9|182629.9|182579.7|182529.7|182764.6|182676.7|182541.3|182466.7|700
1718976600000|2024-06-21 13:30:00|182583.7|182533.7|182480.9|182430.9|182625.9|182575.9|182443.9|182393.9|791
1718976900000|2024-06-21 13:35:00|182482.6|182432.6|182418.2|182293.2|182574.6|182500.4|182364.9|182273.8|870
1718977200000|2024-06-21 13:40:00|182418.3|182293.3|182424.4|182222|182439.7|182336.8|182266.9|182168.3|814
1718977500000|2024-06-21 13:45:00|182450.6|182308.5|182212.2|182087.2|182568.9|182482.6|182167.8|182079.4|965
1718977800000|2024-06-21 13:50:00|182200.9|182075.9|182294.4|182244.4|182297.1|182247.1|182053.6|181967.6|941
1718978100000|2024-06-21 13:55:00|182293.3|182243.3|182266.7|182141.7|182331.9|182244.5|182147.2|182089.7|787
1718978400000|2024-06-21 14:00:00|182272.8|182147.8|182157.2|182107.2|182277.5|182159.8|182067.8|182017.8|876
1718978700000|2024-06-21 14:05:00|182158|182108|182170.4|182120.4|182212|182162|182127.4|182077.4|812
1718979000000|2024-06-21 14:10:00|182168.2|182118.2|182176.9|182126.9|182290.6|182202.8|182089.5|182023.5|708
1718979300000|2024-06-21 14:15:00|182176.1|182126.1|182219.2|182169.2|182234|182184|182111.9|182056.5|640
1718979600000|2024-06-21 14:20:00|182219.4|182169.4|182151.3|182101.3|182245.5|182195.5|182143.1|182058.3|693
1718979900000|2024-06-21 14:25:00|182150.7|182100.7|182045.2|181995.2|182160|182110|182022.1|181972.1|736
1718980200000|2024-06-21 14:30:00|182032.7|181982.7|182048.9|181998.9|182085.7|182014.8|181927.1|181877.1|807
1718980500000|2024-06-21 14:35:00|182046.7|181996.7|181884|181834|182061.3|182011.3|181851.7|181801.7|757
1718980800000|2024-06-21 14:40:00|181888.2|181838.2|182053.1|182003.1|182134.2|182013|181817.9|181767.9|799
1718981100000|2024-06-21 14:45:00|182053.3|182003.3|182066.9|182016.9|182169.6|182086.7|182032.8|181982.8|719
1718981400000|2024-06-21 14:50:00|182066.7|182016.7|182057.6|182007.6|182097.4|182044.7|182038.9|181961.1|697
1718981700000|2024-06-21 14:55:00|182057.7|182007.7|182406.7|182356.7|182439.2|182389.2|182023.8|181973.8|822
1718982000000|2024-06-21 15:00:00|182406.5|182356.5|182238.8|182113.8|182414.7|182364.7|182192.7|182097.2|590
1718982300000|2024-06-21 15:05:00|182237.5|182112.5|182096.8|182046.8|182269|182180|182091|181999|579
1718982600000|2024-06-21 15:10:00|182095.3|182045.3|182143.3|182093.3|182149.3|182099.3|182057.5|181960.8|583
1718982900000|2024-06-21 15:15:00|182143.4|182093.4|182186.2|182136.2|182245.7|182195.7|182136.4|182086.4|640
1718983200000|2024-06-21 15:20:00|182186.5|182136.5|182264.4|182214.4|182293.4|182243.4|182165|182108|634
1718983500000|2024-06-21 15:25:00|182261.9|182211.9|182401.5|182351.5|182420.6|182352.3|182206.6|182156.6|704
1718983800000|2024-06-21 15:30:00|182400.7|182350.7|182430.1|182380.1|182486|182436|182393.3|182343.3|729
1718984100000|2024-06-21 15:35:00|182430.5|182380.5|182336.3|182211.3|182443.8|182393.8|182263.2|182208.2|723
1718984400000|2024-06-21 15:40:00|182336.5|182211.5|182216|182166|182371.9|182306.1|182206.5|182156.5|681
1718984700000|2024-06-21 15:45:00|182216.1|182166.1|182187.1|182062.1|182317.3|182267.3|182101.3|182043|737
1718985000000|2024-06-21 15:50:00|182187.2|182062.2|182217|182167|182271.9|182211.1|182137|182044.9|568
1718985300000|2024-06-21 15:55:00|182212.9|182162.9|182068.7|182018.7|182214.2|182164.2|182053.2|181987.4|738
1718985600000|2024-06-21 16:00:00|182074.1|182024.1|182137.7|182087.7|182149.4|182099.4|182074.1|182024.1|543
1718985900000|2024-06-21 16:05:00|182137.1|182087.1|182190|182140|182245|182152|182131.3|182081.3|547
1718986200000|2024-06-21 16:10:00|182189.5|182139.5|182175.2|182125.2|182248.2|182160.2|182173.4|182084.7|576
1718986500000|2024-06-21 16:15:00|182174|182124|182119.6|182069.6|182182.7|182132.7|182105.3|182055.3|636
1718986800000|2024-06-21 16:20:00|182120.5|182070.5|182135.1|182085.1|182160.9|182110.9|182100.8|182050.8|648
1718987100000|2024-06-21 16:25:00|182140.1|182090.1|182172.5|182122.5|182181.4|182131.4|182080|182030|578
1718987400000|2024-06-21 16:30:00|182176.8|182126.8|182082.7|182032.7|182176.9|182126.9|182075.3|182025.3|559
1718987700000|2024-06-21 16:35:00|182082.4|182032.4|182029.3|181979.3|182100.7|182050.7|182019|181936.2|540
1718988000000|2024-06-21 16:40:00|182030.7|181980.7|182032.3|181982.3|182040.4|181990.4|181998.5|181948.5|786
1718988300000|2024-06-21 16:45:00|182032.5|181982.5|181992.7|181942.7|182040.4|181990.4|181982.9|181932.9|375
1718988600000|2024-06-21 16:50:00|181992.9|181942.9|181838.1|181788.1|181992.9|181942.9|181816.2|181766.2|568
1718988900000|2024-06-21 16:55:00|181836.5|181786.5|181829.2|181779.2|181839.6|181789.6|181755|181705|523
1718989200000|2024-06-21 17:00:00|181831.1|181781.1|181847.7|181797.7|181967.5|181917.5|181831.1|181775.5|632
1718989500000|2024-06-21 17:05:00|181848.9|181798.9|181841.9|181791.9|181870.4|181820.4|181802.7|181752.7|582
1718989800000|2024-06-21 17:10:00|181843|181793|181807.7|181757.7|181843.9|181793.9|181687.9|181637.9|525
1718990100000|2024-06-21 17:15:00|181807.9|181757.9|181734.1|181684.1|181826.8|181776.8|181728.2|181678.2|640
1718990400000|2024-06-21 17:20:00|181735.3|181685.3|181733.2|181683.2|181771.4|181686.7|181690.9|181640.9|632
1718990700000|2024-06-21 17:25:00|181733.5|181683.5|181730.5|181680.5|181755.8|181705.8|181695|181645|396
1718991000000|2024-06-21 17:30:00|181731|181681|181729|181679|181732|181682|181692.9|181642.9|450
1718991300000|2024-06-21 17:35:00|181728.2|181678.2|181723|181673|181729.6|181679.6|181659.1|181609.1|356
1718991600000|2024-06-21 17:40:00|181722.8|181672.8|181797|181747|181845|181763.5|181697.3|181633.1|464
1718991900000|2024-06-21 17:45:00|181797.2|181747.2|181800.5|181750.5|181842.9|181792.9|181754.7|181704.7|490
1718992200000|2024-06-21 17:50:00|181800.3|181750.3|181787.5|181737.5|181801.9|181751.9|181761.2|181711.2|602
1718992500000|2024-06-21 17:55:00|181786.9|181736.9|181746|181696|181791.7|181741.7|181742.5|181692.5|455
1718992800000|2024-06-21 18:00:00|181749.3|181699.3|181753.6|181703.6|181777.6|181727.6|181746.4|181696.4|438
1718993100000|2024-06-21 18:05:00|181753.8|181703.8|181576.9|181526.9|181755.2|181705.2|181566.9|181516.9|484
1718993400000|2024-06-21 18:10:00|181576.7|181526.7|181639|181589|181641.3|181591.3|181554.9|181504.9|625
1718993700000|2024-06-21 18:15:00|181638.4|181588.4|181618.5|181568.5|181639.1|181589.1|181565.1|181515.1|501
1718994000000|2024-06-21 18:20:00|181618.9|181568.9|181678.9|181628.9|181701.4|181651.4|181600.7|181550.7|615
1718994300000|2024-06-21 18:25:00|181678.4|181628.4|181582.3|181532.3|181679.1|181629.1|181547.1|181497.1|573
1718994600000|2024-06-21 18:30:00|181585.7|181535.7|181573.4|181523.4|181679|181629|181567.6|181517.6|606
1718994900000|2024-06-21 18:35:00|181566.8|181516.8|181518.2|181468.2|181611.2|181519.6|181501.3|181419.4|595
1718995200000|2024-06-21 18:40:00|181517.6|181467.6|181586.5|181461.5|181611.2|181540.4|181464|181414|670
1718995500000|2024-06-21 18:45:00|181586.6|181461.6|181470.7|181345.7|181587.8|181462.8|181345.6|181250.5|716
1718995800000|2024-06-21 18:50:00|181470.3|181345.3|181434.3|181384.3|181473.6|181388.2|181422.6|181335.4|486
1718996100000|2024-06-21 18:55:00|181433.8|181383.8|181428.7|181303.7|181493.1|181411.3|181390.2|181285.8|681
1718996400000|2024-06-21 19:00:00|181386|181336|181469.2|181344.2|181471.4|181353.7|181333.4|181243.5|586
1718996700000|2024-06-21 19:05:00|181469|181344|181488.8|181438.8|181489.4|181439.4|181420.3|181327.1|544
1718997000000|2024-06-21 19:10:00|181488.6|181438.6|181532.8|181482.8|181545.6|181495.6|181472.4|181422.4|435
1718997300000|2024-06-21 19:15:00|181532.6|181482.6|181521.8|181471.8|181544.8|181494.8|181496.2|181446.2|489
1718997600000|2024-06-21 19:20:00|181521.6|181471.6|181491.3|181441.3|181584.5|181534.5|181479.1|181429.1|471
1718997900000|2024-06-21 19:25:00|181491.5|181441.5|181489.6|181439.6|181526.9|181446.1|181456|181368.9|465
1718998200000|2024-06-21 19:30:00|181487.9|181437.9|181468.4|181418.4|181537.3|181446.4|181454.7|181393.8|336
1718998500000|2024-06-21 19:35:00|181468.2|181418.2|181468.3|181418.3|181472.6|181422.6|181460.6|181410.6|223
1718998800000|2024-06-21 19:40:00|181467.1|181417.1|181395|181270|181504.6|181420|181373.2|181248.2|410
1718999100000|2024-06-21 19:45:00|181394.6|181269.6|181398.1|181348.1|181425.2|181375.2|181359|181266.4|463
1718999400000|2024-06-21 19:50:00|181395.7|181345.7|181389.7|181339.7|181425.8|181375.8|181360.9|181310.9|442
1718999700000|2024-06-21 19:55:00|181390.4|181340.4|181284.2|181234.2|181390.6|181340.6|181272.8|181222.8|555
1719000000000|2024-06-21 20:00:00|181321.5|181196.5|181244.3|181119.3|181322.6|181197.6|181230.2|181105.2|246
1719000300000|2024-06-21 20:05:00|181243.7|181118.7|181269.7|181144.7|181281.8|181156.8|181239.8|181114.8|164
1719000600000|2024-06-21 20:10:00|181269.4|181144.4|181240|181115|181332.7|181207.7|181229.3|181104.3|176
1719000900000|2024-06-21 20:15:00|181240.8|181115.8|181334.4|181209.4|181336|181211|181220.9|181095.9|188
1719001200000|2024-06-21 20:20:00|181333.4|181208.4|181258.4|181133.4|181353.3|181228.3|181247.7|181122.7|193
1719001500000|2024-06-21 20:25:00|181260.3|181135.3|181343.4|181218.4|181345.7|181220.7|181260.3|181135.3|118
1719001800000|2024-06-21 20:30:00|181346.8|181221.8|181208.5|181083.5|181374.3|181249.3|181186.8|181061.8|124
1719002100000|2024-06-21 20:35:00|181209.5|181084.5|181176.7|181051.7|181219|181094|181167.9|181042.9|192
1719002400000|2024-06-21 20:40:00|181182.1|181057.1|181188.1|181063.1|181198.7|181073.7|181150.3|181025.3|134
1719002700000|2024-06-21 20:45:00|181189.2|181064.2|181107.3|180982.3|181397.2|181272.2|181084.7|180959.7|236
1719003000000|2024-06-21 20:50:00|181116.1|180991.1|181040.2|180915.2|181116.1|180991.1|181005.4|180880.4|185
1719003300000|2024-06-21 20:55:00|181043.4|180918.4|181108.2|180983.2|181127.4|181002.4|181039.1|180914.1|102
1719172800000|2024-06-23 20:00:00|181765.9|181410.9|181768.6|181413.6|181768.6|181413.6|181672.5|181317.5|3
1719173100000|2024-06-23 20:05:00|181672.5|181317.5|181672.5|181317.5|181672.5|181317.5|181672.5|181317.5|1
1719173400000|2024-06-23 20:10:00|181522.5|181167.5|181522.5|181167.5|181522.5|181167.5|181522.5|181167.5|1
1719173700000|2024-06-23 20:15:00|181677.7|181322.7|181541.7|181186.7|181677.7|181322.7|181541.7|181186.7|2
1719174000000|2024-06-23 20:20:00|181522.5|181167.5|181541.7|181186.7|181677.7|181322.7|181522.5|181167.5|3
1719174300000|2024-06-23 20:25:00|181677.7|181322.7|181677.7|181322.7|181677.7|181322.7|181677.7|181322.7|1
1719174600000|2024-06-23 20:30:00|181541.7|181186.7|181677.7|181322.7|181677.7|181322.7|181522.5|181167.5|6
1719174900000|2024-06-23 20:35:00|181541.7|181186.7|181541.7|181186.7|181541.7|181186.7|181541.7|181186.7|1
1719175500000|2024-06-23 20:45:00|181539.2|181189.2|181655.2|181345.2|181655.2|181345.2|181519.2|181189.2|3
1719175800000|2024-06-23 20:50:00|181519.2|181209.2|181519.2|181209.2|181655.2|181345.2|181519.2|181209.2|7
1719176100000|2024-06-23 20:55:00|181655.2|181345.2|181519.2|181209.2|181655.2|181345.2|181500|181190|9
1719176400000|2024-06-23 21:00:00|181655.2|181345.2|181484.8|181174.8|181655.2|181345.2|181355|181045|17
1719176700000|2024-06-23 21:05:00|181417.4|181107.4|181471.8|181161.8|181626.5|181316.5|181356.3|181046.3|23
1719177000000|2024-06-23 21:10:00|181440.8|181130.8|181622.8|181312.8|181624.1|181314.1|181347.5|181037.5|45
1719177300000|2024-06-23 21:15:00|181460|181150|181436.5|181126.5|181624.8|181314.8|181367.3|181057.3|31
1719177600000|2024-06-23 21:20:00|181431.5|181121.5|181435.5|181125.5|181435.5|181125.5|181128.4|180818.4|54
1719177900000|2024-06-23 21:25:00|181429.5|181119.5|181460|181150|181648.3|181338.3|181429.5|181119.5|16
1719178200000|2024-06-23 21:30:00|181440.5|181130.5|181457.9|181147.9|181680.8|181370.8|181378|181068|59
1719178500000|2024-06-23 21:35:00|181676.4|181366.4|181665.3|181355.3|181676.5|181366.5|181435|181125|17
1719178800000|2024-06-23 21:40:00|181665.1|181355.1|181460|181150|181665.1|181355.1|181460|181150|17
1719179100000|2024-06-23 21:45:00|181656.9|181346.9|181651.7|181341.7|181656.9|181346.9|181460|181150|17
1719179400000|2024-06-23 21:50:00|181460|181150|181434.7|181124.7|181650.6|181340.6|181434.7|181124.7|16
1719179700000|2024-06-23 21:55:00|181646.8|181336.8|181434.7|181124.7|181646.8|181336.8|181434.7|181124.7|16
1719180000000|2024-06-23 22:00:00|181643.6|181333.6|181037|180727|181643.6|181333.6|180976.6|180727|156
1719180300000|2024-06-23 22:05:00|181036|180726|181016.9|180789.2|181036|180796.2|180851.6|180570.8|82
1719180600000|2024-06-23 22:10:00|181013.4|180797.6|181104.1|180842.6|181104.1|180901.4|180974.3|180710.7|60
1719180900000|2024-06-23 22:15:00|181082.5|180861.6|181051.6|180881.2|181088|180912|180984.7|180847.8|73
1719181200000|2024-06-23 22:20:00|181047.8|180897.5|181055.1|180924.3|181074.6|180942.9|181047.8|180897.5|42
1719181500000|2024-06-23 22:25:00|181055|180904.5|181082.4|180923.3|181122.9|180943.2|181054.4|180904.5|40
1719181800000|2024-06-23 22:30:00|181071.4|180932|181248|181042.3|181326.8|181102.9|181071.4|180931.4|124
1719182100000|2024-06-23 22:35:00|181245|181027|181313.1|181106.7|181314.4|181113.4|181094.9|180928.6|149
1719182400000|2024-06-23 22:40:00|181338.6|181129.2|181323.9|181149.6|181369.2|181155.3|181323.9|181114.6|100
1719182700000|2024-06-23 22:45:00|181328.9|181162.4|181321.3|181147.2|181342.8|181162.4|181247.2|181091.6|126
1719183000000|2024-06-23 22:50:00|181341|181162.8|181333.4|181143.4|181341.3|181169.5|181309.4|181130.3|104
1719183300000|2024-06-23 22:55:00|181336.2|181138.6|181240.7|181068|181354.3|181153.8|181197.9|180984.4|87
1719183600000|2024-06-23 23:00:00|181241.3|181065.7|181321.3|181150.5|181372.5|181178.7|181239.5|181057.2|90
1719183900000|2024-06-23 23:05:00|181319.4|181163.2|181330|181153.9|181330|181163.2|181319.3|181133.2|68
1719184200000|2024-06-23 23:10:00|181334.6|181158.5|181269.1|181100.1|181334.6|181173.2|181259.4|181089.3|58
1719184500000|2024-06-23 23:15:00|181267.8|181101.8|181331.5|181145.1|181334.1|181158|181261.7|181094.1|60
1719184800000|2024-06-23 23:20:00|181321.4|181144.6|181317.1|181142.5|181333.9|181159.8|181297.8|181133|53
1719185100000|2024-06-23 23:25:00|181316.8|181142.2|181295.7|181118.2|181330.1|181159.1|181292.4|181115.6|67
1719185400000|2024-06-23 23:30:00|181295.5|181120.2|181313.2|181135.3|181328.2|181158.9|181295.5|181118.8|69
1719185700000|2024-06-23 23:35:00|181314.2|181135.2|181290|181134.7|181326.3|181154.1|181284.7|181117.5|56
1719186000000|2024-06-23 23:40:00|181294.7|181129.9|181285.1|181106.9|181294.7|181129.9|181272.6|181102.4|36
1719186300000|2024-06-23 23:45:00|181280.7|181118|181277|181152|181293.1|181152|181263.6|181104.3|43
1719186600000|2024-06-23 23:50:00|181278|181153|181373.2|181248.2|181402|181263.7|181277.6|181136.9|201
1719186900000|2024-06-23 23:55:00|181369.5|181244.5|181305|181180|181399|181274|181305|181180|167
1719187200000|2024-06-24 00:00:00|181307.7|181182.7|181287|181162|181354.7|181229.7|181245|181120|283
1719187500000|2024-06-24 00:05:00|181287.9|181162.9|181252.7|181127.7|181301.1|181176.1|181236.5|181111.5|179
1719187800000|2024-06-24 00:10:00|181250.7|181125.7|181265.5|181140.5|181270.5|181145.5|181245.4|181120.4|98
1719188100000|2024-06-24 00:15:00|181268.9|181143.9|181244.5|181119.5|181270|181145|181223.1|181098.1|115
1719188400000|2024-06-24 00:20:00|181245.2|181120.2|181244.9|181119.9|181246.5|181121.5|181225.8|181100.8|126
1719188700000|2024-06-24 00:25:00|181245.3|181120.3|181249.8|181124.8|181257.4|181132.4|181241.6|181116.6|88
1719189000000|2024-06-24 00:30:00|181248.2|181123.2|181243.7|181118.7|181253|181128|181237.2|181112.2|121
1719189300000|2024-06-24 00:35:00|181246.5|181121.5|181171.8|181046.8|181248.2|181123.2|181167.6|181042.6|139
1719189600000|2024-06-24 00:40:00|181171.7|181046.7|181191.8|181066.8|181202|181077|181168|181043|142
1719189900000|2024-06-24 00:45:00|181192.5|181067.5|181201.5|181076.5|181218.4|181093.4|181189.5|181064.5|140
1719190200000|2024-06-24 00:50:00|181201|181076|181169.3|181044.3|181257|181132|181168.9|181043.9|256
1719190500000|2024-06-24 00:55:00|181170.5|181045.5|181084.7|180959.7|181187.8|181062.8|181065.3|180940.3|261
1719190800000|2024-06-24 01:00:00|181083.9|180958.9|181186|181061|181204.5|181079.5|181077.9|180952.9|252
1719191100000|2024-06-24 01:05:00|181187.3|181062.3|181200.2|181075.2|181201.3|181076.3|181141.5|181016.5|225
1719191400000|2024-06-24 01:10:00|181200.4|181075.4|181203.2|181078.2|181258.4|181133.4|181158.9|181033.9|324
1719191700000|2024-06-24 01:15:00|181202.4|181077.4|181234.7|181109.7|181282.6|181157.6|181202.4|181077.4|542
1719192000000|2024-06-24 01:20:00|181234.9|181109.9|181188.4|181063.4|181260.1|181135.1|181188.2|181063.2|306
1719192300000|2024-06-24 01:25:00|181183.5|181058.5|181169|181044|181183.5|181058.5|181161.9|181036.9|199
1719192600000|2024-06-24 01:30:00|181168.5|181043.5|181199.1|181074.1|181255.8|181130.8|181163.4|181038.4|281
1719192900000|2024-06-24 01:35:00|181197.6|181072.6|181201|181076|181212.3|181087.3|181192.8|181067.8|209
1719193200000|2024-06-24 01:40:00|181202.2|181077.2|181182|181057|181204|181079|181165.7|181040.7|219
1719193500000|2024-06-24 01:45:00|181179.1|181054.1|181162|181037|181179.8|181054.8|181152|181027|167
1719193800000|2024-06-24 01:50:00|181161.5|181036.5|181168.3|181043.3|181178.8|181053.8|181156.9|181031.9|147
1719194100000|2024-06-24 01:55:00|181170.1|181045.1|181154.5|181029.5|181180.7|181055.7|181152.4|181027.4|223
1719194400000|2024-06-24 02:00:00|181158.8|181033.8|181187.1|181062.1|181206.3|181081.3|181157.5|181032.5|251
1719194700000|2024-06-24 02:05:00|181187.7|181062.7|181208.5|181083.5|181208.6|181083.6|181173.5|181048.5|136
1719195000000|2024-06-24 02:10:00|181207.5|181082.5|181262.7|181137.7|181268.1|181143.1|181206.2|181081.2|199
1719195300000|2024-06-24 02:15:00|181263.2|181138.2|181262|181137|181264.6|181139.6|181249.1|181124.1|85
1719195600000|2024-06-24 02:20:00|181261.6|181136.6|181226.6|181101.6|181266.8|181141.8|181223.5|181098.5|144
1719195900000|2024-06-24 02:25:00|181226.4|181101.4|181189.6|181064.6|181226.7|181101.7|181173.1|181048.1|156
1719196200000|2024-06-24 02:30:00|181188.8|181063.8|181219.6|181094.6|181225.8|181100.8|181183.1|181058.1|125
1719196500000|2024-06-24 02:35:00|181220.4|181095.4|181225.9|181100.9|181235|181110|181220.4|181095.4|133
1719196800000|2024-06-24 02:40:00|181227.2|181102.2|181188.1|181063.1|181232.2|181107.2|181186.8|181061.8|115
1719197100000|2024-06-24 02:45:00|181189.3|181064.3|181187|181062|181205.5|181080.5|181180.5|181055.5|106
1719197400000|2024-06-24 02:50:00|181188.3|181063.3|181160.1|181035.1|181190|181065|181146.5|181021.5|142
1719197700000|2024-06-24 02:55:00|181159.9|181034.9|181165.4|181040.4|181168.1|181043.1|181150.5|181025.5|123
1719198000000|2024-06-24 03:00:00|181164.9|181039.9|181172.1|181047.1|181198.8|181073.8|181158.2|181033.2|118
1719198300000|2024-06-24 03:05:00|181171.6|181046.6|181185.3|181060.3|181185.3|181060.3|181169.9|181044.9|50
1719198600000|2024-06-24 03:10:00|181182.9|181057.9|181203.5|181078.5|181207|181082|181179.5|181054.5|99
1719198900000|2024-06-24 03:15:00|181202.9|181077.9|181198.5|181073.5|181202.9|181077.9|181190.3|181065.3|84
1719199200000|2024-06-24 03:20:00|181197.7|181072.7|181266.5|181141.5|181313.7|181188.7|181197.5|181072.5|183
1719199500000|2024-06-24 03:25:00|181265.5|181140.5|181199|181074|181270.1|181145.1|181194.5|181069.5|127
1719199800000|2024-06-24 03:30:00|181200|181075|181251.3|181126.3|181254.8|181149.3|181189.1|181064.1|155
1719200100000|2024-06-24 03:35:00|181250.9|181125.9|181296.7|181171.7|181323.8|181198.8|181249.1|181124.1|224
1719200400000|2024-06-24 03:40:00|181298.5|181173.5|181265.4|181140.4|181298.5|181173.5|181261.2|181136.2|69
1719200700000|2024-06-24 03:45:00|181266.1|181141.1|181289.5|181164.5|181294.5|181169.5|181261.5|181136.5|51
1719201000000|2024-06-24 03:50:00|181295|181170|181322.6|181197.6|181336.2|181211.2|181292.9|181167.9|164
1719201300000|2024-06-24 03:55:00|181322.4|181197.4|181319.5|181194.5|181327|181202|181318.3|181193.3|56
1719201600000|2024-06-24 04:00:00|181321.8|181196.8|181365.5|181240.5|181369.4|181244.4|181321.8|181196.8|63
1719201900000|2024-06-24 04:05:00|181372|181247|181343.5|181218.5|181372|181247|181328.5|181203.5|89
1719202200000|2024-06-24 04:10:00|181343.1|181218.1|181341.9|181216.9|181351|181226|181338.6|181213.6|76
1719202500000|2024-06-24 04:15:00|181341.6|181216.6|181348.8|181223.8|181350.2|181225.2|181341.6|181216.6|66
1719202800000|2024-06-24 04:20:00|181349.5|181224.5|181375.3|181250.3|181379.2|181254.2|181344.5|181219.5|116
1719203100000|2024-06-24 04:25:00|181377.3|181252.3|181376.5|181251.5|181381.4|181256.4|181368.3|181243.3|68
1719203400000|2024-06-24 04:30:00|181373.2|181248.2|181413.5|181288.5|181420.9|181295.9|181355.1|181230.1|165
1719203700000|2024-06-24 04:35:00|181416.3|181291.3|181413.7|181288.7|181427.2|181302.2|181408.7|181283.7|122
1719204000000|2024-06-24 04:40:00|181416.6|181291.6|181385.3|181260.3|181416.6|181291.6|181385.3|181260.3|171
1719204300000|2024-06-24 04:45:00|181385.8|181260.8|181371.9|181246.9|181394|181269|181366|181241|159
1719204600000|2024-06-24 04:50:00|181370.1|181245.1|181367.8|181242.8|181378.9|181253.9|181346.2|181221.2|174
1719204900000|2024-06-24 04:55:00|181372.1|181247.1|181373.7|181248.7|181377.4|181252.4|181348.7|181223.7|83
1719205200000|2024-06-24 05:00:00|181370.3|181245.3|181333.5|181208.5|181441.1|181316.1|181304.5|181179.5|219
1719205500000|2024-06-24 05:05:00|181333.9|181208.9|181308|181183|181377.8|181252.8|181307.6|181182.6|210
1719205800000|2024-06-24 05:10:00|181307.4|181182.4|181320.6|181195.6|181337|181212|181300.4|181175.4|271
1719206100000|2024-06-24 05:15:00|181320.1|181195.1|181351.4|181226.4|181359.2|181234.2|181306.2|181181.2|325
1719206400000|2024-06-24 05:20:00|181350.9|181225.9|181364.8|181239.8|181376.2|181251.2|181349.2|181224.2|229
1719206700000|2024-06-24 05:25:00|181365.6|181240.6|181359.5|181234.5|181393.1|181268.1|181348.6|181223.6|262
1719207000000|2024-06-24 05:30:00|181357.7|181232.7|181345.1|181220.1|181357.7|181232.7|181301.8|181176.8|230
1719207300000|2024-06-24 05:35:00|181346.6|181221.6|181372.6|181247.6|181380.5|181255.5|181345.1|181220.1|241
1719207600000|2024-06-24 05:40:00|181371.1|181246.1|181366.8|181241.8|181410.8|181285.8|181366.8|181241.8|139
1719207900000|2024-06-24 05:45:00|181366.7|181241.7|181339.6|181214.6|181366.7|181241.7|181333.1|181208.1|163
1719208200000|2024-06-24 05:50:00|181340.2|181215.2|181324.7|181199.7|181340.2|181215.2|181315.7|181190.7|202
1719208500000|2024-06-24 05:55:00|181327.2|181202.2|181318.6|181193.6|181331.7|181206.7|181310.1|181185.1|352
1719208800000|2024-06-24 06:00:00|181317.6|181192.6|181337.7|181212.7|181351.1|181226.1|181317.6|181192.6|293
1719209100000|2024-06-24 06:05:00|181338.1|181213.1|181307.2|181182.2|181338.1|181213.1|181301.5|181176.5|271
1719209400000|2024-06-24 06:10:00|181308|181183|181360.2|181235.2|181398|181273|181305.7|181180.7|355
1719209700000|2024-06-24 06:15:00|181359.7|181234.7|181373|181248|181410.3|181285.3|181358.6|181233.6|329
1719210000000|2024-06-24 06:20:00|181372.1|181247.1|181379.7|181254.7|181402.9|181277.9|181341|181216|421
1719210300000|2024-06-24 06:25:00|181377.2|181252.2|181390.5|181265.5|181412.6|181287.6|181337.4|181212.4|417
1719210600000|2024-06-24 06:30:00|181387.9|181262.9|181336.9|181286.9|181387.9|181318|181330.9|181240.6|487
1719210900000|2024-06-24 06:35:00|181374.4|181249.4|181361.8|181311.8|181409.5|181323.1|181345.8|181220.8|334
1719211200000|2024-06-24 06:40:00|181362.5|181312.5|181437|181312|181444.5|181351.2|181362.5|181274.9|355
1719211500000|2024-06-24 06:45:00|181437.1|181312.1|181407.2|181282.2|181473.8|181357.6|181402|181277|275
1719211800000|2024-06-24 06:50:00|181405.9|181280.9|181436.4|181311.4|181446.6|181321.6|181387.8|181262.8|393
1719212100000|2024-06-24 06:55:00|181437.4|181312.4|181415.6|181290.6|181465|181340|181386|181261|407
1719212400000|2024-06-24 07:00:00|181416.1|181291.1|181338.8|181288.8|181420.4|181360.7|181228|181147.6|490
1719212700000|2024-06-24 07:05:00|181338.5|181288.5|181375.6|181250.6|181403.2|181320.2|181301|181214.6|371
1719213000000|2024-06-24 07:10:00|181375.4|181250.4|181344.6|181294.6|181375.5|181324.4|181330.6|181247.6|368
1719213300000|2024-06-24 07:15:00|181343.9|181293.9|181395.9|181270.9|181463.7|181372.3|181340.4|181269|487
1719213600000|2024-06-24 07:20:00|181396.6|181271.6|181420.1|181295.1|181450.4|181359.2|181390|181271.6|418
1719213900000|2024-06-24 07:25:00|181420.5|181295.5|181458.7|181333.7|181536.4|181467.8|181400.7|181287.4|486
1719214200000|2024-06-24 07:30:00|181458.3|181333.3|181462.1|181337.1|181525.2|181434.8|181436.9|181311.9|375
1719214500000|2024-06-24 07:35:00|181462.4|181337.4|181346.3|181221.3|181462.4|181365.4|181263|181213|334
1719214800000|2024-06-24 07:40:00|181346.1|181221.1|181352.9|181227.9|181393.2|181299.2|181307.4|181216.2|396
1719215100000|2024-06-24 07:45:00|181351.6|181226.6|181281.2|181231.2|181400.3|181306.3|181270.9|181220.9|438
1719215400000|2024-06-24 07:50:00|181279.8|181229.8|181118.7|181068.7|181303.1|181249.1|181118|181054.1|529
1719215700000|2024-06-24 07:55:00|181127.2|181077.2|181210.8|181085.8|181215.5|181135.4|181103.5|181053.5|478
1719216000000|2024-06-24 08:00:00|181207.8|181082.8|181140.3|181015.3|181208.9|181092.8|181036|180947.6|565
1719216300000|2024-06-24 08:05:00|181140.2|181015.2|181120.7|180995.7|181144.1|181019.1|181023.3|180910.7|521
1719216600000|2024-06-24 08:10:00|181120.8|180995.8|181079.2|180954.2|181120.8|180995.8|181045|180920|410
1719216900000|2024-06-24 08:15:00|181067.7|180942.7|181017.4|180892.4|181072.2|180947.2|180948.4|180847.4|484
1719217200000|2024-06-24 08:20:00|181017.1|180892.1|181029.6|180979.6|181170|181045|181003.7|180878.7|448
1719217500000|2024-06-24 08:25:00|181030.8|180980.8|181058.4|181008.4|181111.9|181061.9|181017|180894.8|453
1719217800000|2024-06-24 08:30:00|181058.7|181008.7|181140|181015|181152.7|181027.7|181058.7|180947.7|370
1719218100000|2024-06-24 08:35:00|181139|181014|181138.2|181013.2|181146.5|181021.5|181106.1|180981.1|454
1719218400000|2024-06-24 08:40:00|181137.7|181012.7|181083.9|180958.9|181143.5|181018.5|181036.1|180951.2|413
1719218700000|2024-06-24 08:45:00|181083|180958|181037|180912|181087.7|181000.9|180963.3|180867.7|337
1719219000000|2024-06-24 08:50:00|181036.3|180911.3|180983.6|180933.6|181040.7|180939.2|180962.1|180863.1|419
1719219300000|2024-06-24 08:55:00|180984.7|180934.7|181009.6|180959.6|181063.2|180983|180969.3|180889.3|384
1719219600000|2024-06-24 09:00:00|181011.3|180961.3|181033.1|180908.1|181054.1|180990.9|181005.2|180905|399
1719219900000|2024-06-24 09:05:00|181031.9|180906.9|180942.5|180892.5|181037.4|180920.8|180910.5|180844|413
1719220200000|2024-06-24 09:10:00|180942.2|180892.2|180935.1|180885.1|180977.1|180927.1|180905.8|180855.8|442
1719220500000|2024-06-24 09:15:00|180934.5|180884.5|180945.6|180895.6|180969|180919|180929.7|180879.7|391
1719220800000|2024-06-24 09:20:00|180945.3|180895.3|180804.1|180679.1|180945.3|180895.3|180781.1|180675.6|528
1719221100000|2024-06-24 09:25:00|180806.9|180681.9|180746.3|180696.3|180848.6|180752.8|180739.1|180671.5|483
1719221400000|2024-06-24 09:30:00|180748.6|180698.6|180756.1|180706.1|180781.3|180731.3|180735.6|180685.6|465
1719221700000|2024-06-24 09:35:00|180756.2|180706.2|180835|180785|180877.7|180785.6|180735.7|180646|444
1719222000000|2024-06-24 09:40:00|180834.5|180784.5|180768.1|180718.1|180848.5|180798.5|180746.4|180696.4|431
1719222300000|2024-06-24 09:45:00|180766.3|180716.3|180794.8|180744.8|180822.7|180772.7|180766.3|180678.6|428
1719222600000|2024-06-24 09:50:00|180795|180745|180890.4|180840.4|180920.5|180870.5|180795|180745|458
1719222900000|2024-06-24 09:55:00|180895.9|180845.9|180925.7|180875.7|180991.5|180941.5|180890.2|180840.2|535
1719223200000|2024-06-24 10:00:00|180962.9|180837.9|180996.1|180871.1|181003.4|180905.7|180936.9|180811.9|712
1719223500000|2024-06-24 10:05:00|180998.8|180873.8|180953.3|180828.3|181231|181106.3|180953.3|180828.3|724
1719223800000|2024-06-24 10:10:00|180951.4|180826.4|181067.7|180942.7|181114.3|180989.3|180925.1|180800.1|581
1719224100000|2024-06-24 10:15:00|181068.5|180943.5|180964.1|180839.1|181118.7|180993.7|180959.6|180834.6|363
1719224400000|2024-06-24 10:20:00|180964.6|180839.6|180957.5|180832.5|181090.5|180965.5|180943.7|180818.7|526
1719224700000|2024-06-24 10:25:00|180956.2|180831.2|181003.7|180878.7|181033.5|180951.8|180955.2|180830.2|297
1719225000000|2024-06-24 10:30:00|181006.8|180881.8|181074.3|181024.3|181136.7|181086.7|181006.1|180881.1|447
1719225300000|2024-06-24 10:35:00|181074.2|181024.2|180918|180868|181087|181037|180914.6|180864.6|425
1719225600000|2024-06-24 10:40:00|180917.4|180867.4|180878.5|180828.5|180988.4|180911|180847.2|180797.2|367
1719225900000|2024-06-24 10:45:00|180888.2|180838.2|181024.6|180899.6|181029.1|180917.5|180884.6|180834.6|257
1719226200000|2024-06-24 10:50:00|181025.8|180900.8|180944.6|180894.6|181029.9|180945.2|180925.5|180875.5|382
1719226500000|2024-06-24 10:55:00|180951.5|180901.5|180908.8|180858.8|181028.4|180938.9|180900.8|180840.7|450
1719226800000|2024-06-24 11:00:00|180910|180860|180620.8|180570.8|180921.8|180871.8|180620.2|180565.2|534
1719227100000|2024-06-24 11:05:00|180621.2|180571.2|180503.3|180453.3|180632.5|180582.5|180493.5|180443.5|532
1719227400000|2024-06-24 11:10:00|180504.2|180454.2|180300.7|180250.7|180510.5|180460.5|180296.6|180246.6|458
1719227700000|2024-06-24 11:15:00|180299.2|180249.2|180344|180294|180353.6|180303.6|180186.3|180136.3|448
1719228000000|2024-06-24 11:20:00|180341|180291|180372.7|180322.7|180378.8|180328.8|180304.4|180254.4|355
1719228300000|2024-06-24 11:25:00|180372.6|180322.6|180506.5|180456.5|180681.6|180579.9|180367.6|180285.9|578
1719228600000|2024-06-24 11:30:00|180507|180457|180686.6|180636.6|180688.8|180638.8|180504.2|180454.2|507
1719228900000|2024-06-24 11:35:00|180686.2|180636.2|180656.1|180606.1|180750.8|180700.8|180615.9|180565.9|354
1719229200000|2024-06-24 11:40:00|180653.8|180603.8|180661|180611|180750.4|180700.4|180642|180592|429
1719229500000|2024-06-24 11:45:00|180658.1|180608.1|180861.1|180811.1|180865.3|180815.3|180626|180576|514
1719229800000|2024-06-24 11:50:00|180861.6|180811.6|180858.3|180808.3|180873.6|180823.6|180751.8|180701.8|500
1719230100000|2024-06-24 11:55:00|180858.1|180808.1|180853.3|180728.3|180870.6|180820.6|180771.8|180720.2|538
1719230400000|2024-06-24 12:00:00|180852.8|180727.8|180719.6|180669.6|180900.3|180806|180697.9|180606.4|609
1719230700000|2024-06-24 12:05:00|180719.7|180669.7|180751.2|180626.2|180860.6|180810.6|180625|180549|650
1719231000000|2024-06-24 12:10:00|180750.5|180625.5|180754.1|180704.1|180779.6|180729.6|180641.3|180555|537
1719231300000|2024-06-24 12:15:00|180754.4|180704.4|180710.1|180660.1|180857.9|180807.9|180696.7|180646.7|608
1719231600000|2024-06-24 12:20:00|180764.9|180714.9|180692.1|180642.1|180824.7|180774.7|180650.2|180577.7|624
1719231900000|2024-06-24 12:25:00|180690.9|180640.9|180686.1|180636.1|180774.1|180690.6|180646.4|180588|519
1719232200000|2024-06-24 12:30:00|180687.5|180637.5|180725.3|180675.3|180756.6|180706.6|180681.3|180631.3|533
1719232500000|2024-06-24 12:35:00|180726.7|180676.7|180711.2|180661.2|180771.2|180721.2|180643.1|180593.1|675
1719232800000|2024-06-24 12:40:00|180715.7|180665.7|180700.2|180650.2|180806.2|180756.2|180645.3|180595.3|613
1719233100000|2024-06-24 12:45:00|180700|180650|180745.2|180695.2|180780.1|180730.1|180689.4|180639.4|552
1719233400000|2024-06-24 12:50:00|180744.9|180694.9|180750.2|180700.2|180853.6|180803.6|180683.4|180633.4|680
1719233700000|2024-06-24 12:55:00|180748.3|180698.3|180771.7|180721.7|180781.3|180731.3|180667.5|180617.5|680
1719234000000|2024-06-24 13:00:00|180773.3|180723.3|180805.6|180755.6|180827.5|180777.5|180684.1|180634.1|628
1719234300000|2024-06-24 13:05:00|180800.4|180750.4|180775|180725|180892.4|180842.4|180754.1|180704.1|584
1719234600000|2024-06-24 13:10:00|180775.1|180725.1|180774.6|180724.6|180847.7|180797.7|180756|180706|616
1719234900000|2024-06-24 13:15:00|180774.4|180724.4|180769.9|180719.9|180805.9|180755.9|180624.1|180574.1|677
1719235200000|2024-06-24 13:20:00|180770|180720|180717.7|180667.7|180773.1|180723.1|180634.9|180584.9|579
1719235500000|2024-06-24 13:25:00|180704.2|180654.2|180577.3|180527.3|180704.5|180654.5|180561.2|180503.4|685
1719235800000|2024-06-24 13:30:00|180576.7|180526.7|180639.9|180589.9|180660.1|180610.1|180557.3|180507.3|685
1719236100000|2024-06-24 13:35:00|180640.8|180590.8|180646.2|180596.2|180685|180635|180597.5|180547.5|557
1719236400000|2024-06-24 13:40:00|180646.8|180596.8|180683.7|180633.7|180711.7|180661.7|180645.6|180595.6|486
1719236700000|2024-06-24 13:45:00|180684|180634|180489.7|180439.7|180684|180634|180485.4|180435.4|575
1719237000000|2024-06-24 13:50:00|180489.2|180439.2|180323.9|180273.9|180505.4|180455.4|180249.5|180199.5|782
1719237300000|2024-06-24 13:55:00|180323.4|180273.4|180152.5|180102.5|180366.9|180316.9|180134.1|180084.1|801
1719237600000|2024-06-24 14:00:00|180153.9|180103.9|180355.2|180305.2|180394.8|180344.8|180137.1|180087.1|780
1719237900000|2024-06-24 14:05:00|180355.8|180305.8|180221.3|180171.3|180362.9|180312.9|180112.3|180062.3|757
1719238200000|2024-06-24 14:10:00|180222|180172|180164.6|180114.6|180310.2|180260.2|180133|180083|761
1719238500000|2024-06-24 14:15:00|180166.3|180116.3|180154.1|180104.1|180195.8|180145.8|180100.1|180050.1|721
1719238800000|2024-06-24 14:20:00|180153.9|180103.9|180155.6|180105.6|180193.1|180143.1|180121|180071|613
1719239100000|2024-06-24 14:25:00|180155|180105|180203.3|180153.3|180226|180176|180148.5|180098.5|670
1719239400000|2024-06-24 14:30:00|180179.2|180129.2|180121.2|180071.2|180214.9|180164.9|180106.7|180037.9|645
1719239700000|2024-06-24 14:35:00|180121.3|180071.3|180150.5|180100.5|180152.3|180102.3|180090.7|180040.7|557
1719240000000|2024-06-24 14:40:00|180153.2|180103.2|180232.2|180182.2|180238.9|180188.9|180128.9|180078.9|612
1719240300000|2024-06-24 14:45:00|180232.8|180182.8|180340.8|180290.8|180340.8|180290.8|180205.7|180155.7|692
1719240600000|2024-06-24 14:50:00|180334.3|180284.3|180386.5|180336.5|180433.2|180372.3|180334.3|180271.2|671
1719240900000|2024-06-24 14:55:00|180386.4|180336.4|180423|180373|180426.2|180376.2|180357.3|180307.3|640
1719241200000|2024-06-24 15:00:00|180419.3|180369.3|180267.9|180217.9|180422.5|180372.5|180263.6|180213.6|571
1719241500000|2024-06-24 15:05:00|180267.3|180217.3|180320.1|180270.1|180325.9|180275.9|180259.8|180209.8|625
1719241800000|2024-06-24 15:10:00|180319.3|180269.3|180295.3|180245.3|180370.5|180320.5|180288.5|180238.5|638
1719242100000|2024-06-24 15:15:00|180296.1|180246.1|180366.4|180316.4|180385.2|180335.2|180290.7|180240.7|554
1719242400000|2024-06-24 15:20:00|180366.8|180316.8|180366.4|180316.4|180383.7|180333.7|180351.7|180301.7|585
1719242700000|2024-06-24 15:25:00|180366.8|180316.8|180369.5|180319.5|180383.7|180333.7|180354|180304|705
1719243000000|2024-06-24 15:30:00|180370|180320|180264.1|180214.1|180376.7|180326.7|180240.8|180190.8|572
1719243300000|2024-06-24 15:35:00|180263.7|180213.7|180300.1|180250.1|180344|180294|180143.7|180093.7|558
1719243600000|2024-06-24 15:40:00|180301.4|180251.4|180209.1|180159.1|180301.4|180251.4|180202.7|180152.7|551
1719243900000|2024-06-24 15:45:00|180210.1|180160.1|180155.1|180105.1|180227.5|180177.5|180148.3|180098.3|525
1719244200000|2024-06-24 15:50:00|180153.8|180103.8|180205.4|180155.4|180213|180163|180143.7|180093.7|558
1719244500000|2024-06-24 15:55:00|180212.1|180162.1|180114.6|180064.6|180212.4|180162.4|180112.4|180062.4|586
1719244800000|2024-06-24 16:00:00|180114.4|180064.4|180142.1|180092.1|180194.3|180144.3|180091.8|180041.8|684
1719245100000|2024-06-24 16:05:00|180144.5|180094.5|180160.4|180110.4|180209.5|180159.5|180138.4|180088.4|568
1719245400000|2024-06-24 16:10:00|180159.3|180109.3|180135.3|180085.3|180159.3|180109.3|180112.3|180062.3|511
1719245700000|2024-06-24 16:15:00|180133.5|180083.5|180137.8|180087.8|180147.2|180097.2|180085.9|180035.9|530
1719246000000|2024-06-24 16:20:00|180138.7|180088.7|180048.5|179998.5|180140.7|180090.7|180042.2|179992.2|471
1719246300000|2024-06-24 16:25:00|180047.9|179997.9|179701.2|179651.2|180047.9|179997.9|179689.1|179639.1|616
1719246600000|2024-06-24 16:30:00|179700.9|179650.9|179716.8|179666.8|179883.2|179810.4|179694|179629.9|727
1719246900000|2024-06-24 16:35:00|179715.1|179665.1|179609.8|179559.8|179753.1|179694.7|179598.8|179548.8|571
1719247200000|2024-06-24 16:40:00|179608.5|179558.5|179638.6|179588.6|179747.2|179622.2|179600.9|179550.9|503
1719247500000|2024-06-24 16:45:00|179639.2|179589.2|179529.9|179479.9|179661.1|179607.6|179500.5|179450.5|528
1719247800000|2024-06-24 16:50:00|179529.2|179479.2|179470.8|179420.8|179611.2|179561.2|179409|179307.1|613
1719248100000|2024-06-24 16:55:00|179478.7|179428.7|179328.6|179278.6|179482|179432|179270.9|179183.8|587
1719248400000|2024-06-24 17:00:00|179329.7|179279.7|179508.8|179383.8|179565.5|179515.1|179329.7|179261.3|622
1719248700000|2024-06-24 17:05:00|179509.4|179384.4|179506.2|179456.2|179568.1|179489.1|179430|179305|633
1719249000000|2024-06-24 17:10:00|179506.5|179456.5|179456.7|179406.7|179574.5|179497.5|179434.2|179384.2|537
1719249300000|2024-06-24 17:15:00|179456.2|179406.2|179507.1|179457.1|179509|179459|179391.3|179310.5|527
1719249600000|2024-06-24 17:20:00|179505|179455|179536.1|179486.1|179541.1|179491.1|179430.7|179380.7|510
1719249900000|2024-06-24 17:25:00|179536.6|179486.6|179460.9|179410.9|179646.6|179550.8|179455.2|179370.1|477
1719250200000|2024-06-24 17:30:00|179461|179411|179232.7|179182.7|179478.1|179428.1|179219.1|179169.1|477
1719250500000|2024-06-24 17:35:00|179232.6|179182.6|178871.4|178821.4|179235.5|179185.5|178865.4|178815.4|645
1719250800000|2024-06-24 17:40:00|178868.5|178818.5|178979.4|178929.4|179124.7|179038.2|178771.9|178693.2|570
1719251100000|2024-06-24 17:45:00|178981.5|178931.5|179126.5|179076.5|179162.1|179079|178968.6|178902.6|446
1719251400000|2024-06-24 17:50:00|179127.5|179077.5|179149.6|179099.6|179212.4|179144.4|179018.6|178932|600
1719251700000|2024-06-24 17:55:00|179149|179099|179149.2|179099.2|179169.1|179119.1|179087.2|179037.2|637
1719252000000|2024-06-24 18:00:00|179151.1|179101.1|179150.1|179100.1|179242.3|179192.3|179139.4|179073.8|575
1719252300000|2024-06-24 18:05:00|179148.2|179098.2|179235.1|179110.1|179247.9|179178.5|179120.3|179070.3|548
1719252600000|2024-06-24 18:10:00|179231.8|179106.8|179212.4|179162.4|179270.6|179189.6|179125.9|179064|517
1719252900000|2024-06-24 18:15:00|179212.5|179162.5|179323.6|179273.6|179372.8|179322.8|179211|179161|480
1719253200000|2024-06-24 18:20:00|179321.6|179271.6|179307.6|179257.6|179414|179314.6|179257.3|179158.9|513
1719253500000|2024-06-24 18:25:00|179307.7|179257.7|179347.2|179297.2|179400.1|179319.7|179280|179202.9|384
1719253800000|2024-06-24 18:30:00|179355.8|179305.8|179402.2|179352.2|179426.4|179376.4|179355.8|179305.8|355
1719254100000|2024-06-24 18:35:00|179402.4|179352.4|179407.3|179357.3|179419.7|179369.7|179356.9|179306.9|379
1719254400000|2024-06-24 18:40:00|179406.5|179356.5|179419.9|179369.9|179477.5|179393.5|179404|179309.7|345
1719254700000|2024-06-24 18:45:00|179420.3|179370.3|179476.8|179351.8|179483.2|179409|179412.2|179351.6|261
1719255000000|2024-06-24 18:50:00|179476.7|179351.7|179552.1|179502.1|179554|179504|179474.2|179349.2|262
1719255300000|2024-06-24 18:55:00|179550.8|179500.8|179499.3|179449.3|179580.2|179530.2|179490.5|179440.5|447
1719255600000|2024-06-24 19:00:00|179505.1|179455.1|179512.4|179462.4|179550.2|179467.4|179490.5|179403.2|381
1719255900000|2024-06-24 19:05:00|179513.3|179463.3|179608.3|179558.3|179721.1|179671.1|179513.3|179463.3|386
1719256200000|2024-06-24 19:10:00|179608.4|179558.4|179599.3|179549.3|179616.2|179566.2|179543.4|179493.4|315
1719256500000|2024-06-24 19:15:00|179599.8|179549.8|179655.3|179605.3|179664.5|179605.3|179599.8|179511.1|320
1719256800000|2024-06-24 19:20:00|179658|179608|179648.3|179598.3|179682.7|179632.7|179591.6|179541.6|324
1719257100000|2024-06-24 19:25:00|179648.2|179598.2|179666.7|179541.7|179668.5|179606.2|179627.9|179541.7|226
1719257400000|2024-06-24 19:30:00|179665.3|179540.3|179679.2|179629.2|179703.9|179653.9|179643.8|179538|334
1719257700000|2024-06-24 19:35:00|179680|179630|179702.7|179652.7|179718.8|179668.8|179676.6|179626.6|405
1719258000000|2024-06-24 19:40:00|179701.7|179651.7|179741.1|179691.1|179788.3|179694.6|179698.8|179631.5|356
1719258300000|2024-06-24 19:45:00|179740.4|179690.4|179771.8|179646.8|179784.9|179699.6|179725.9|179643.3|256
1719258600000|2024-06-24 19:50:00|179772.8|179647.8|179770.3|179645.3|179779.4|179654.4|179690.5|179565.5|455
1719258900000|2024-06-24 19:55:00|179769.7|179644.7|179689.5|179639.5|179787.8|179737.8|179685.1|179580.7|555
1719259200000|2024-06-24 20:00:00|179730.5|179605.5|179662.4|179537.4|179804.7|179679.7|179634.7|179509.7|228
1719259500000|2024-06-24 20:05:00|179661.7|179536.7|179682.7|179557.7|179689.9|179564.9|179587.7|179462.7|257
1719259800000|2024-06-24 20:10:00|179685|179560|179684.8|179559.8|179692.2|179567.2|179642.6|179517.6|223
1719260100000|2024-06-24 20:15:00|179684.6|179559.6|179718.6|179593.6|179738.9|179613.9|179671.9|179546.9|294
1719260400000|2024-06-24 20:20:00|179719.8|179594.8|179572.3|179447.3|179722|179597|179569.7|179444.7|174
1719260700000|2024-06-24 20:25:00|179571.1|179446.1|179566|179441|179578.4|179453.4|179560.3|179435.3|82
1719261000000|2024-06-24 20:30:00|179567|179442|179591|179466|179618.7|179493.7|179567|179442|93
1719261300000|2024-06-24 20:35:00|179599.3|179474.3|179587.5|179462.5|179605.4|179480.4|179577.2|179452.2|37
1719261600000|2024-06-24 20:40:00|179594.6|179469.6|179705.7|179580.7|179718.2|179593.2|179578|179453|103
1719261900000|2024-06-24 20:45:00|179705.2|179580.2|179654|179529|179709.5|179584.5|179634.8|179509.8|101
1719262200000|2024-06-24 20:50:00|179653.8|179528.8|179608.2|179483.2|179656|179531|179608.2|179483.2|83
1719262500000|2024-06-24 20:55:00|179615.1|179481|179670.5|179360.5|179695.6|179550.5|179595.6|179354.5|229
1719262800000|2024-06-24 21:00:00|179691.2|179381.2|179809.3|179499.3|179833|179523|179684.8|179374.8|12
1719263100000|2024-06-24 21:05:00|179811.5|179501.5|179902.3|179592.3|179903.3|179593.3|179737|179427|30
1719263400000|2024-06-24 21:10:00|179903|179593|179805.9|179495.9|179903.3|179593.3|179730.7|179420.7|33
1719263700000|2024-06-24 21:15:00|179807.5|179497.5|179749|179439|179811.3|179501.3|179734.9|179424.9|110
1719264000000|2024-06-24 21:20:00|179750|179440|179778.6|179468.6|179857.5|179547.5|179718.9|179408.9|42
1719264300000|2024-06-24 21:25:00|179778.1|179468.1|179769.1|179459.1|179788.4|179478.4|179768|179458|25
1719264600000|2024-06-24 21:30:00|179769.3|179459.3|179772.5|179462.5|179772.5|179462.5|179750.1|179440.1|37
1719264900000|2024-06-24 21:35:00|179771.9|179461.9|179794.6|179484.6|179794.6|179484.6|179771.2|179461.2|9
1719265200000|2024-06-24 21:40:00|179795.1|179485.1|179776.7|179466.7|179795.1|179485.1|179771.6|179461.6|28
1719265500000|2024-06-24 21:45:00|179775.3|179465.3|179775.5|179465.5|179782.6|179472.6|179769.8|179459.8|21
1719265800000|2024-06-24 21:50:00|179782.4|179472.4|179784.6|179474.6|179784.6|179474.6|179763.2|179453.2|19
1719266100000|2024-06-24 21:55:00|179781.7|179471.7|179801.7|179491.7|179827.5|179517.5|179778.1|179468.1|36
1719266400000|2024-06-24 22:00:00|179794.2|179484.2|179715.4|179405.4|179827.9|179517.9|179703.6|179393.6|198
1719266700000|2024-06-24 22:05:00|179715.3|179405.3|179698|179450|179762.8|179468|179620.2|179310.2|78
1719267000000|2024-06-24 22:10:00|179697|179432.9|179749.4|179454.8|179768.3|179484|179672|179418.7|104
1719267300000|2024-06-24 22:15:00|179748.8|179481|179694.4|179454.5|179777.5|179522|179605|179295|75
1719267600000|2024-06-24 22:20:00|179695.8|179455.1|179833|179698|179853.3|179702|179665.2|179450.3|173
1719267900000|2024-06-24 22:25:00|179834|179706.8|179805|179676.6|179849.9|179706.8|179801.4|179666.9|106
1719268200000|2024-06-24 22:30:00|179815.3|179690.3|179669.9|179544.9|179815.3|179690.3|179662|179517.1|82
1719268500000|2024-06-24 22:35:00|179670.7|179545.7|179691.5|179566.5|179709.8|179577.7|179642.9|179495.1|83
1719268800000|2024-06-24 22:40:00|179691.4|179566.4|179673.2|179548.2|179691.9|179566.9|179666.3|179539.6|52
1719269100000|2024-06-24 22:45:00|179665.6|179539|179682.8|179557.8|179701.8|179570.9|179657.2|179514.7|61
1719269400000|2024-06-24 22:50:00|179683|179558|179680.4|179555.4|179690.6|179565.6|179657.9|179526.9|49
1719269700000|2024-06-24 22:55:00|179664.8|179481.3|179671.2|179533.7|179688.4|179557.5|179659.3|179481.3|52
1719270000000|2024-06-24 23:00:00|179681.3|179535|179687.3|179527|179695.3|179562.4|179669.2|179508.7|76
1719270300000|2024-06-24 23:05:00|179687.2|179527.1|179660.2|179535.2|179687.2|179553.5|179659.4|179527.1|78
1719270600000|2024-06-24 23:10:00|179663|179538|179706.2|179526.8|179716|179569.5|179663|179525.1|111
1719270900000|2024-06-24 23:15:00|179713.7|179524.1|179687.2|179538.8|179713.7|179572|179666.6|179496.1|66
1719271200000|2024-06-24 23:20:00|179686.2|179538.3|179665|179540|179697.9|179557.8|179661.1|179493.8|59
1719271500000|2024-06-24 23:25:00|179667.2|179542.2|179659.6|179510.1|179687|179542.2|179630.5|179493|169
1719271800000|2024-06-24 23:30:00|179654.8|179529.8|179663.4|179536.5|179665.2|179537|179622.5|179497.3|140
1719272100000|2024-06-24 23:35:00|179649.3|179524.3|179649.1|179524.1|179662.9|179537.9|179632.2|179501.4|54
1719272400000|2024-06-24 23:40:00|179632.9|179507.9|179656.8|179520.3|179670.7|179531.5|179626.5|179490.5|49
1719272700000|2024-06-24 23:45:00|179656.7|179520.4|179601.1|179410.4|179670.6|179535|179571.7|179386.5|101
1719273000000|2024-06-24 23:50:00|179600.7|179410.5|179596.6|179462.5|179629.9|179494.9|179589.9|179410.5|50
1719273300000|2024-06-24 23:55:00|179597.4|179460.4|179564.1|179439.1|179602.9|179477.9|179558.6|179397.1|68
1719273600000|2024-06-25 00:00:00|179561.6|179431.6|179576.7|179436.7|179587.6|179462.6|179561.6|179431.6|71
1719273900000|2024-06-25 00:05:00|179572.7|179437.5|179446.1|179321.1|179572.7|179447.7|179439.8|179314.8|112
1719274200000|2024-06-25 00:10:00|179446.4|179321.4|179450.5|179325.5|179457.7|179332.7|179441.4|179316.4|51
1719274500000|2024-06-25 00:15:00|179452.7|179327.7|179504.9|179379.9|179506.3|179381.3|179452|179301.7|63
1719274800000|2024-06-25 00:20:00|179505|179380|179508.3|179383.3|179513.8|179388.8|179499.4|179374.4|43
1719275100000|2024-06-25 00:25:00|179508|179383|179513.4|179388.4|179518.6|179393.6|179478.8|179351.2|41
1719275400000|2024-06-25 00:30:00|179508.7|179383.7|179508.3|179383.3|179523.2|179398.2|179485.3|179351.8|29
1719275700000|2024-06-25 00:35:00|179512.5|179387.5|179523.2|179398.2|179523.3|179398.3|179495.9|179370.9|22
1719276000000|2024-06-25 00:40:00|179523.3|179398.3|179518.9|179393.9|179523.3|179398.3|179510.4|179385.4|32
1719276300000|2024-06-25 00:45:00|179518|179393|179540.6|179415.6|179542.7|179417.7|179517|179392|38
1719276600000|2024-06-25 00:50:00|179542.8|179417.8|179510.3|179385.3|179542.8|179417.8|179510.3|179385.3|50
1719276900000|2024-06-25 00:55:00|179508.6|179383.6|179554|179429|179555.3|179430.3|179495.8|179370.8|89
1719277200000|2024-06-25 01:00:00|179551.2|179426.2|179526.5|179401.5|179553|179428|179512.7|179387.7|93
1719277500000|2024-06-25 01:05:00|179524.5|179399.5|179520.7|179395.7|179526.2|179401.2|179500.1|179375.1|52
1719277800000|2024-06-25 01:10:00|179522.8|179397.8|179456.8|179406.8|179540.6|179415.6|179456.8|179332.7|63
1719278100000|2024-06-25 01:15:00|179451.8|179401.8|179478.1|179353.1|179506.1|179401.8|179451.8|179338|138
1719278400000|2024-06-25 01:20:00|179470.4|179345.4|179478.5|179353.5|179490.1|179365.1|179437.5|179312.5|77
1719278700000|2024-06-25 01:25:00|179478.2|179353.2|179481.3|179356.3|179488.6|179363.6|179446.5|179321.5|84
1719279000000|2024-06-25 01:30:00|179475.1|179350.1|179469.9|179344.9|179480.4|179355.4|179440.5|179315.5|140
1719279300000|2024-06-25 01:35:00|179469.8|179344.8|179370.1|179245.1|179471.2|179346.2|179347.7|179222.7|172
1719279600000|2024-06-25 01:40:00|179375|179250|179325.2|179200.2|179375|179250|179298.8|179173.8|151
1719279900000|2024-06-25 01:45:00|179309.5|179184.5|179330.7|179205.7|179334|179209|179283.5|179158.5|110
1719280200000|2024-06-25 01:50:00|179330.9|179205.9|179324.6|179199.6|179341.2|179216.2|179293.5|179168.5|107
1719280500000|2024-06-25 01:55:00|179302.5|179177.5|179269.9|179144.9|179316.5|179191.5|179269.9|179144.9|64
1719280800000|2024-06-25 02:00:00|179270.5|179145.5|179218.2|179093.2|179284|179159|179213.9|179088.9|122
1719281100000|2024-06-25 02:05:00|179218.4|179093.4|179111.5|178986.5|179223.2|179098.2|179111.5|178986.5|188
1719281400000|2024-06-25 02:10:00|179112.9|178987.9|179127.9|179002.9|179158.9|179033.9|179097.2|178972.2|250
1719281700000|2024-06-25 02:15:00|179131.1|179006.1|178987.8|178862.8|179135.5|179010.5|178985.3|178860.3|98
1719282000000|2024-06-25 02:20:00|178991.2|178866.2|179074.2|178949.2|179116.6|178991.6|178982.9|178857.9|100
1719282300000|2024-06-25 02:25:00|179073.7|178948.7|179044.3|178919.3|179076.9|178951.9|179012.3|178887.3|162
1719282600000|2024-06-25 02:30:00|179044.8|178919.8|179109.8|178984.8|179116.3|178991.3|179043.6|178918.6|97
1719282900000|2024-06-25 02:35:00|179108.4|178983.4|179090.7|178965.7|179116.3|178991.3|179077.2|178952.2|78
1719283200000|2024-06-25 02:40:00|179092|178967|179159.2|179034.2|179177.9|179052.9|179089.3|178964.3|87
1719283500000|2024-06-25 02:45:00|179156.9|179031.9|179216.8|179091.8|179219.8|179094.8|179145|179020|54
1719283800000|2024-06-25 02:50:00|179216.2|179091.2|179268.8|179143.8|179293.1|179168.1|179213.7|179088.7|78
1719284100000|2024-06-25 02:55:00|179265.3|179140.3|179259.5|179134.5|179271.5|179146.5|179247.9|179122.9|66
1719284400000|2024-06-25 03:00:00|179259|179134|179253.3|179128.3|179267.6|179142.6|179240|179115|33
1719284700000|2024-06-25 03:05:00|179250.1|179125.1|179188.8|179063.8|179253|179128|179185.5|179060.5|45
1719285000000|2024-06-25 03:10:00|179188.5|179063.5|179180.2|179055.2|179191.7|179066.7|179160.9|179035.9|75
1719285300000|2024-06-25 03:15:00|179180.8|179055.8|179199.9|179074.9|179217.7|179092.7|179162.6|179037.6|55
1719285600000|2024-06-25 03:20:00|179198.1|179073.1|179141.1|179016.1|179201.1|179076.1|179141.1|179016.1|53
1719285900000|2024-06-25 03:25:00|179149.5|179024.5|179183.5|179058.5|179196.1|179071.1|179146.6|179021.6|72
1719286200000|2024-06-25 03:30:00|179182.2|179057.2|179208.2|179083.2|179212.8|179087.8|179175.9|179050.9|69
1719286500000|2024-06-25 03:35:00|179208.7|179083.7|179190.6|179065.6|179209|179084|179181.5|179056.5|64
1719286800000|2024-06-25 03:40:00|179187|179062|179185.4|179060.4|179195|179105.3|179153.5|179028.5|74
1719287100000|2024-06-25 03:45:00|179185.6|179060.6|179184.1|179059.1|179197|179072|179169.9|179044.9|63
1719287400000|2024-06-25 03:50:00|179182.3|179057.3|179244.1|179119.1|179245.4|179120.4|179168.3|179043.3|83
1719287700000|2024-06-25 03:55:00|179243.9|179118.9|179242.5|179117.5|179246.6|179121.6|179239.7|179114.7|115
1719288000000|2024-06-25 04:00:00|179245|179120|179238.9|179113.9|179245.7|179120.7|179229.5|179104.5|58
1719288300000|2024-06-25 04:05:00|179239.5|179114.5|179219.5|179094.5|179245.9|179120.9|179219.5|179094.5|58
1719288600000|2024-06-25 04:10:00|179220.5|179095.5|179221.9|179096.9|179227.6|179102.6|179219.5|179094.5|48
1719288900000|2024-06-25 04:15:00|179223.7|179098.7|179238.3|179113.3|179239.4|179114.4|179223.7|179098.7|57
1719289200000|2024-06-25 04:20:00|179237.4|179112.4|179230|179105|179238.3|179113.3|179230|179105|76
1719289500000|2024-06-25 04:25:00|179237.5|179112.5|179230.3|179105.3|179237.5|179112.5|179229.6|179104.6|54
1719289800000|2024-06-25 04:30:00|179233.9|179108.9|179265.6|179140.6|179271.3|179146.3|179231.1|179106.1|71
1719290100000|2024-06-25 04:35:00|179265.7|179140.7|179265.7|179140.7|179272.6|179147.6|179264.4|179139.4|53
1719290400000|2024-06-25 04:40:00|179266.6|179141.6|179250.5|179125.5|179266.6|179141.6|179247.4|179122.4|65
1719290700000|2024-06-25 04:45:00|179252.5|179127.5|179255.9|179130.9|179260.6|179135.6|179248|179123|31
1719291000000|2024-06-25 04:50:00|179255.2|179130.2|179217.9|179092.9|179256.4|179131.4|179201|179076|89
1719291300000|2024-06-25 04:55:00|179217|179092|179208|179083|179223.3|179098.3|179206.4|179081.4|65
1719291600000|2024-06-25 05:00:00|179213.8|179088.8|179223.4|179098.4|179226.5|179101.5|179213.8|179088.8|65
1719291900000|2024-06-25 05:05:00|179224.2|179099.2|179246.2|179121.2|179255.8|179130.8|179224.2|179099.2|73
1719292200000|2024-06-25 05:10:00|179246.5|179121.5|179248.2|179123.2|179254.9|179129.9|179241|179116|89
1719292500000|2024-06-25 05:15:00|179249.5|179124.5|179211.6|179086.6|179249.5|179124.5|179211.1|179086.1|58
1719292800000|2024-06-25 05:20:00|179211.1|179086.1|179248.9|179123.9|179262.3|179137.3|179205.4|179080.4|147
1719293100000|2024-06-25 05:25:00|179248.3|179123.3|179241.3|179116.3|179252.4|179127.4|179240.3|179115.3|68
1719293400000|2024-06-25 05:30:00|179240.6|179115.6|179149.6|179024.6|179241|179116|179114.8|178989.8|542
1719293700000|2024-06-25 05:35:00|179149.7|179024.7|179145.9|179020.9|179184.3|179059.3|179140.8|179015.8|273
1719294000000|2024-06-25 05:40:00|179144.2|179019.2|179163|179038|179172.4|179047.4|179138.4|179013.4|255
1719294300000|2024-06-25 05:45:00|179161.6|179036.6|179166.8|179041.8|179176.5|179051.5|179143.2|179018.2|190
1719294600000|2024-06-25 05:50:00|179169.5|179044.5|179155|179030|179176.9|179051.9|179135.4|179010.4|205
1719294900000|2024-06-25 05:55:00|179153.7|179028.7|179129.3|179004.3|179157.4|179032.4|179077.7|178952.7|450
1719295200000|2024-06-25 06:00:00|179127.2|179002.2|179165.5|179040.5|179170.3|179045.3|179120|178995|597
1719295500000|2024-06-25 06:05:00|179167|179042|179139.1|179014.1|179238.1|179113.1|179135.5|179010.5|414
1719295800000|2024-06-25 06:10:00|179139.5|179014.5|179192.1|179067.1|179198.5|179073.5|179130.5|179005.5|386
1719296100000|2024-06-25 06:15:00|179193.3|179068.3|179203.1|179078.1|179207|179082|179174|179049|324
1719296400000|2024-06-25 06:20:00|179203.7|179078.7|179301|179176|179356.5|179231.5|179203.7|179078.7|370
1719296700000|2024-06-25 06:25:00|179301.2|179176.2|179251.9|179126.9|179304.1|179179.1|179239.4|179114.4|448
1719297000000|2024-06-25 06:30:00|179254.1|179129.1|179294.8|179169.8|179300.6|179175.6|179200.2|179075.2|402
1719297300000|2024-06-25 06:35:00|179293.8|179168.8|179356.8|179231.8|179360|179235|179264.1|179139.1|418
1719297600000|2024-06-25 06:40:00|179356.5|179231.5|179336.4|179211.4|179362|179237|179304.4|179179.4|631
1719297900000|2024-06-25 06:45:00|179335.5|179210.5|179235.9|179185.9|179335.5|179210.5|179233.2|179143.9|429
1719298200000|2024-06-25 06:50:00|179235.6|179185.6|179299.6|179174.6|179317.8|179192.8|179234|179168.7|330
1719298500000|2024-06-25 06:55:00|179300.4|179175.4|179438.4|179313.4|179442.2|179331.1|179272.7|179168.2|408
1719298800000|2024-06-25 07:00:00|179398.8|179348.8|179384.3|179334.3|179499.5|179442.8|179349.2|179262.7|472
1719299100000|2024-06-25 07:05:00|179386|179336|179371.5|179321.5|179440.6|179351.4|179271.3|179221.3|497
1719299400000|2024-06-25 07:10:00|179371.6|179321.6|179291.7|179166.7|179432.3|179348.9|179290.7|179165.7|497
1719299700000|2024-06-25 07:15:00|179288|179163|179288.7|179238.7|179356.4|179268.5|179247.9|179161.8|609
1719300000000|2024-06-25 07:20:00|179288.1|179238.1|179313|179263|179327.4|179265.9|179240|179190|585
1719300300000|2024-06-25 07:25:00|179312.1|179262.1|179487.8|179362.8|179492.4|179416.6|179311.8|179242.2|577
1719300600000|2024-06-25 07:30:00|179488.5|179363.5|179448.4|179323.4|179491.5|179383.5|179376|179252.3|602
1719300900000|2024-06-25 07:35:00|179448.2|179323.2|179533.7|179408.7|179543|179445.5|179430|179305|477
1719301200000|2024-06-25 07:40:00|179533.9|179408.9|179527.1|179402.1|179542.6|179417.6|179491.4|179366.4|623
1719301500000|2024-06-25 07:45:00|179527.6|179402.6|179527.5|179402.5|179534.5|179409.5|179478.3|179353.3|723
1719301800000|2024-06-25 07:50:00|179525|179400|179511.9|179386.9|179556.1|179431.1|179350.2|179225.2|555
1719302100000|2024-06-25 07:55:00|179509.2|179384.2|179445.4|179320.4|179516.4|179391.4|179440.8|179315.8|380
1719302400000|2024-06-25 08:00:00|179445.8|179320.8|179381.4|179256.4|179479.5|179354.5|179332.9|179248.6|489
1719302700000|2024-06-25 08:05:00|179382.1|179257.1|179442.2|179317.2|179450.8|179325.8|179306.4|179181.4|479
1719303000000|2024-06-25 08:10:00|179442.5|179317.5|179503.6|179378.6|179573.8|179448.8|179422.1|179297.1|429
1719303300000|2024-06-25 08:15:00|179502.4|179377.4|179535.7|179410.7|179550.6|179425.6|179497.3|179372.3|415
1719303600000|2024-06-25 08:20:00|179535.8|179410.8|179504.2|179454.2|179604.3|179510.8|179500.2|179383.5|484
1719303900000|2024-06-25 08:25:00|179500.6|179450.6|179602.5|179477.5|179609.1|179484.1|179498.4|179415.1|396
1719304200000|2024-06-25 08:30:00|179602.3|179477.3|179747.2|179622.2|179749.7|179624.7|179559.2|179437.8|487
1719304500000|2024-06-25 08:35:00|179750.2|179625.2|179719.7|179594.7|179773.6|179682.9|179630.7|179506.8|458
1719304800000|2024-06-25 08:40:00|179719.5|179594.5|179656.5|179606.5|179720.3|179617.1|179623.3|179533.9|409
1719305100000|2024-06-25 08:45:00|179656.6|179606.6|179705.6|179580.6|179802.1|179701.2|179629|179573.2|503
1719305400000|2024-06-25 08:50:00|179705.8|179580.8|179715.5|179665.5|179790.2|179698.8|179657.1|179577.1|241
1719305700000|2024-06-25 08:55:00|179709.5|179659.5|179699.2|179574.2|179777.1|179696.4|179629.1|179537.3|369
1719306000000|2024-06-25 09:00:00|179699|179574|179739.2|179614.2|179770.8|179645.8|179695.7|179570.7|532
1719306300000|2024-06-25 09:05:00|179737.5|179612.5|179820.2|179695.2|179835.1|179710.1|179737.5|179612.5|448
1719306600000|2024-06-25 09:10:00|179823.8|179698.8|179902.2|179777.2|179907.6|179782.6|179809.5|179684.5|326
1719306900000|2024-06-25 09:15:00|179902.6|179777.6|180014.6|179889.6|180016.7|179891.7|179795.5|179709|494
1719307200000|2024-06-25 09:20:00|180014|179889|179950.8|179825.8|180069.6|179987.1|179916.4|179814.3|412
1719307500000|2024-06-25 09:25:00|179946.6|179821.6|179944.4|179819.4|179973.8|179848.8|179934.6|179809.6|301
1719307800000|2024-06-25 09:30:00|179944.6|179819.6|179911.5|179861.5|180045.1|179926.6|179899.5|179819.6|347
1719308100000|2024-06-25 09:35:00|179909.9|179859.9|179941.8|179891.8|179958|179908|179870|179800.8|322
1719308400000|2024-06-25 09:40:00|179941.6|179891.6|180001.2|179951.2|180038|179952.4|179937|179883.2|380
1719308700000|2024-06-25 09:45:00|180003.2|179953.2|180077.9|180027.9|180088.1|180038.1|179972.3|179914.5|476
1719309000000|2024-06-25 09:50:00|180078.1|180028.1|180105.7|180055.7|180107.4|180057.4|180059|180009|385
1719309300000|2024-06-25 09:55:00|180105.9|180055.9|180501.6|180451.6|180501.6|180451.6|180105.6|180055.6|525
1719309600000|2024-06-25 10:00:00|180504.1|180454.1|180534.2|180409.2|180791|180687.3|180503.5|180389.1|614
1719309900000|2024-06-25 10:05:00|180532.6|180407.6|180556.4|180431.4|180566.4|180441.4|180390|180302.9|437
1719310200000|2024-06-25 10:10:00|180552.4|180427.4|180348.7|180298.7|180676.1|180586.8|180339.7|180252.8|598
1719310500000|2024-06-25 10:15:00|180348.8|180298.8|180215.3|180090.3|180388.4|180300.9|180155.5|180069|476
1719310800000|2024-06-25 10:20:00|180215.2|180090.2|180402.5|180277.5|180437.8|180312.8|180215.2|180090.2|573
1719311100000|2024-06-25 10:25:00|180409.5|180284.5|180349.4|180224.4|180477|180352|180341.4|180216.4|743
1719311400000|2024-06-25 10:30:00|180347.5|180222.5|180466.2|180341.2|180494|180369|180260.5|180135.5|745
1719311700000|2024-06-25 10:35:00|180467.9|180342.9|180535.4|180410.4|180565.7|180440.7|180449.5|180324.5|487
1719312000000|2024-06-25 10:40:00|180535.5|180410.5|180661.4|180536.4|180716.4|180591.4|180519.3|180394.3|603
1719312300000|2024-06-25 10:45:00|180661.6|180536.6|180568.8|180443.8|180663.3|180571.9|180501|180417.8|413
1719312600000|2024-06-25 10:50:00|180569|180444|180514.9|180389.9|180662.5|180537.5|180513|180388|467
1719312900000|2024-06-25 10:55:00|180517.7|180392.7|180506.3|180381.3|180532.9|180433.3|180388.9|180265|510
1719313200000|2024-06-25 11:00:00|180506.7|180381.7|180529.6|180404.6|180599|180510.6|180413.4|180311.7|638
1719313500000|2024-06-25 11:05:00|180529.5|180404.5|180628.4|180503.4|180680.6|180555.6|180520.8|180395.8|528
1719313800000|2024-06-25 11:10:00|180628.6|180503.6|180618.1|180493.1|180651.3|180526.3|180516.8|180413.9|539
1719314100000|2024-06-25 11:15:00|180618.8|180493.8|180599.4|180474.4|180639.7|180537.1|180553.5|180456.6|636
1719314400000|2024-06-25 11:20:00|180599|180474|180606|180481|180611.1|180504.5|180432.3|180348.6|633
1719314700000|2024-06-25 11:25:00|180605.8|180480.8|180741.4|180616.4|180753.6|180677.6|180581.3|180480.8|557
1719315000000|2024-06-25 11:30:00|180710.9|180660.9|180683.8|180633.8|180762.8|180672.2|180641.6|180591.6|535
1719315300000|2024-06-25 11:35:00|180681.1|180631.1|180606|180556|180753.1|180642.5|180592.5|180511.9|466
1719315600000|2024-06-25 11:40:00|180605.1|180555.1|180585.2|180535.2|180623.5|180573.5|180516.7|180466.7|633
1719315900000|2024-06-25 11:45:00|180586.2|180536.2|180576.9|180451.9|180601|180537.5|180540.9|180446.8|364
1719316200000|2024-06-25 11:50:00|180577.4|180452.4|180555|180505|180597.6|180547.6|180449.8|180399.8|475
1719316500000|2024-06-25 11:55:00|180555.2|180505.2|180703.9|180653.9|180728.3|180678.3|180555.2|180505.2|639
1719316800000|2024-06-25 12:00:00|180701.2|180651.2|180631.6|180581.6|180801.8|180715.3|180612.8|180562.8|767
1719317100000|2024-06-25 12:05:00|180631.3|180581.3|180487.2|180437.2|180633.3|180583.3|180475.1|180425.1|500
1719317400000|2024-06-25 12:10:00|180486.2|180436.2|180475.7|180425.7|180551.2|180491.3|180459.7|180376.9|543
1719317700000|2024-06-25 12:15:00|180475.5|180425.5|180490.8|180365.8|180519.9|180439.8|180377.7|180287.7|518
1719318000000|2024-06-25 12:20:00|180452|180327|180440.1|180390.1|180493.5|180438.7|180406.9|180322.9|553
1719318300000|2024-06-25 12:25:00|180439.9|180389.9|180523.2|180398.2|180526.2|180412.1|180339.8|180256.5|485
1719318600000|2024-06-25 12:30:00|180525.5|180400.5|180238.2|180188.2|180525.5|180400.5|180226.3|180176.3|803
1719318900000|2024-06-25 12:35:00|180242|180192|180211.9|180161.9|180311.6|180226.5|180195.8|180105.9|626
1719319200000|2024-06-25 12:40:00|180200.4|180150.4|180184.2|180134.2|180285.7|180204.8|180086.9|180036.9|739
1719319500000|2024-06-25 12:45:00|180183.6|180133.6|180160.9|180110.9|180241.5|180191.5|180151.7|180101.7|570
1719319800000|2024-06-25 12:50:00|180160.6|180110.6|180130.6|180080.6|180196.2|180146.2|180116.4|180066.4|664
1719320100000|2024-06-25 12:55:00|180129.7|180079.7|180221.5|180096.5|180221.5|180128.7|180097.5|180047.5|663
1719320400000|2024-06-25 13:00:00|180222.7|180097.7|180062.4|180012.4|180236.5|180186.5|180034.2|179967.4|635
1719320700000|2024-06-25 13:05:00|180063.1|180013.1|179977.2|179927.2|180111.3|180014.2|179886.1|179802.8|676
1719321000000|2024-06-25 13:10:00|179974.4|179924.4|179784.5|179734.5|179994.6|179944.6|179744.7|179694.7|598
1719321300000|2024-06-25 13:15:00|179786|179736|179993.1|179943.1|180039.8|179967.5|179754.2|179668.1|654
1719321600000|2024-06-25 13:20:00|179993.5|179943.5|179960.2|179910.2|180014.8|179943.5|179784.4|179734.4|682
1719321900000|2024-06-25 13:25:00|179961.4|179911.4|179962.1|179912.1|180043.1|179993.1|179908.7|179858.7|648
1719322200000|2024-06-25 13:30:00|179962|179912|179989|179939|179996.8|179946.8|179853.1|179803.1|824
1719322500000|2024-06-25 13:35:00|179989.4|179939.4|180041|179991|180143.6|180093.6|179950.7|179900.7|794
1719322800000|2024-06-25 13:40:00|180042.1|179992.1|179985.1|179935.1|180051.5|180001.5|179877.7|179827.7|811
1719323100000|2024-06-25 13:45:00|179981.3|179931.3|180151.4|180101.4|180210.3|180160.3|179955.1|179905.1|808
1719323400000|2024-06-25 13:50:00|180150.8|180100.8|180163.3|180113.3|180182.7|180132.7|180042|179992|582
1719323700000|2024-06-25 13:55:00|180165.3|180115.3|180319.6|180194.6|180375.3|180318.3|180073.3|180023.3|589
1719324000000|2024-06-25 14:00:00|180308.7|180183.7|180317.2|180267.2|180429.1|180304.8|180276.8|180151.8|511
1719324300000|2024-06-25 14:05:00|180318.8|180268.8|180291.5|180241.5|180407.8|180353.4|180242.8|180192.8|712
1719324600000|2024-06-25 14:10:00|180292.8|180242.8|180420.7|180370.7|180445.9|180395.9|180203.9|180153.9|773
1719324900000|2024-06-25 14:15:00|180415.4|180365.4|180429.3|180379.3|180459|180409|180292.2|180242.2|659
1719325200000|2024-06-25 14:20:00|180429.5|180379.5|180426.9|180376.9|180449.9|180399.9|180390.9|180340.9|631
1719325500000|2024-06-25 14:25:00|180422.1|180372.1|180740.3|180690.3|180765.2|180715.2|180414.6|180364.6|736
1719325800000|2024-06-25 14:30:00|180741.7|180691.7|180845.1|180720.1|180845.1|180754.5|180535.6|180485.6|696
1719326100000|2024-06-25 14:35:00|180844.3|180719.3|180779.4|180729.4|180845.7|180762.1|180704.9|180654.9|596
1719326400000|2024-06-25 14:40:00|180778.7|180728.7|180926.1|180876.1|180976.4|180896.4|180766.8|180716.8|641
1719326700000|2024-06-25 14:45:00|180925.8|180875.8|181202.3|181152.3|181226|181165.9|180905.9|180814.5|709
1719327000000|2024-06-25 14:50:00|181203.7|181153.7|181556.4|181431.4|181599.8|181517.9|181199.7|181149.7|808
1719327300000|2024-06-25 14:55:00|181556|181431|181723|181598|182021.6|181971.6|181498.9|181405.1|1033
1719327600000|2024-06-25 15:00:00|181718.7|181593.7|181299.3|181249.3|181808.5|181728.6|181296|181246|981
1719327900000|2024-06-25 15:05:00|181298.7|181248.7|181344.7|181294.7|181434.2|181348.8|181272.4|181218.4|742
1719328200000|2024-06-25 15:10:00|181344.5|181294.5|181354.6|181304.6|181447.3|181397.3|181318.4|181244.9|592
1719328500000|2024-06-25 15:15:00|181353.6|181303.6|181530.1|181480.1|181674.2|181607.7|181329|181279|685
1719328800000|2024-06-25 15:20:00|181527.5|181477.5|181386.1|181336.1|181527.5|181477.5|181260.3|181210.3|709
1719329100000|2024-06-25 15:25:00|181385.4|181335.4|181308.8|181183.8|181433.7|181383.7|181292.2|181167.2|636
1719329400000|2024-06-25 15:30:00|181272.6|181222.6|181241|181191|181322.7|181272.7|181112.4|181062.4|647
1719329700000|2024-06-25 15:35:00|181239.6|181189.6|181541.6|181491.6|181569.8|181519.8|181239.1|181189.1|764
1719330000000|2024-06-25 15:40:00|181536.8|181486.8|181302.9|181252.9|181550.1|181500.1|181257.5|181187.8|610
1719330300000|2024-06-25 15:45:00|181305.7|181255.7|181272.4|181222.4|181358.7|181277.3|181239.9|181147.3|611
1719330600000|2024-06-25 15:50:00|181273.7|181223.7|181314.5|181264.5|181405.8|181355.8|181215.4|181165.4|618
1719330900000|2024-06-25 15:55:00|181314.8|181264.8|181366.4|181316.4|181393.5|181343.5|181306.1|181256.1|680
1719331200000|2024-06-25 16:00:00|181369.2|181319.2|181353.1|181303.1|181431|181359.3|181335.2|181263.3|596
1719331500000|2024-06-25 16:05:00|181357|181307|181321.4|181271.4|181429.5|181340.5|181213.8|181127.3|588
1719331800000|2024-06-25 16:10:00|181322.2|181272.2|181463.3|181413.3|181509.4|181424|181313.4|181263.4|581
1719332100000|2024-06-25 16:15:00|181463.8|181413.8|181474|181424|181572.3|181473.6|181441.6|181391.6|685
1719332400000|2024-06-25 16:20:00|181474.3|181424.3|181480.7|181430.7|181492.6|181442.6|181443|181393|621
1719332700000|2024-06-25 16:25:00|181481.2|181431.2|181541.7|181491.7|181799.1|181705.2|181480.1|181384.5|634
1719333000000|2024-06-25 16:30:00|181540.7|181490.7|181609.2|181559.2|181620.7|181570.7|181492.4|181442.4|471
1719333300000|2024-06-25 16:35:00|181606.6|181556.6|181576.8|181451.8|181772.4|181684.6|181537.2|181444.1|576
1719333600000|2024-06-25 16:40:00|181576.4|181451.4|181626.2|181501.2|181637.8|181568.2|181565.1|181440.1|524
1719333900000|2024-06-25 16:45:00|181628.2|181503.2|181552.9|181502.9|181642.5|181556|181550.6|181477.3|510
1719334200000|2024-06-25 16:50:00|181551.1|181501.1|181587.6|181537.6|181607.9|181549|181497.6|181405.8|567
1719334500000|2024-06-25 16:55:00|181587.4|181537.4|181642.6|181517.6|181645.4|181594.6|181582.9|181488.3|593
1719334800000|2024-06-25 17:00:00|181642.5|181517.5|181592.3|181467.3|181712.5|181641.9|181535.4|181438.3|761
1719335100000|2024-06-25 17:05:00|181599.4|181474.4|181685.5|181560.5|181700.9|181604.3|181544.9|181433.8|673
1719335400000|2024-06-25 17:10:00|181686|181561|181612.8|181562.8|181693.5|181643.5|181572.2|181522.2|726
1719335700000|2024-06-25 17:15:00|181611.5|181561.5|181596.3|181546.3|181630.1|181580.1|181560.6|181510.6|623
1719336000000|2024-06-25 17:20:00|181595.3|181545.3|181424.3|181374.3|181628.3|181545.7|181419.9|181369.9|488
1719336300000|2024-06-25 17:25:00|181424.6|181374.6|181258.6|181208.6|181445.8|181375.4|181258.4|181208.4|624
1719336600000|2024-06-25 17:30:00|181260|181210|181364.9|181314.9|181378.7|181328.7|181259.4|181165.9|700
1719336900000|2024-06-25 17:35:00|181361.4|181311.4|181279.6|181229.6|181381.4|181331.4|181267.1|181217.1|546
1719337200000|2024-06-25 17:40:00|181276.6|181226.6|181337.6|181287.6|181355.2|181297.2|181216.6|181166.6|728
1719337500000|2024-06-25 17:45:00|181338.4|181288.4|181346.7|181296.7|181367.3|181317.3|181271.6|181188.2|668
1719337800000|2024-06-25 17:50:00|181346.9|181296.9|181245.5|181195.5|181406.7|181327.9|181243.7|181170.9|504
1719338100000|2024-06-25 17:55:00|181244.7|181194.7|181275|181225|181294.8|181244.8|181169.1|181119.1|662
1719338400000|2024-06-25 18:00:00|181276.7|181226.7|181312.7|181187.7|181320|181228.8|181162.5|181112.5|708
1719338700000|2024-06-25 18:05:00|181309.1|181184.1|181346.7|181296.7|181346.9|181296.9|181273.4|181181.9|495
1719339000000|2024-06-25 18:10:00|181342.1|181292.1|181382.1|181332.1|181384.8|181334.8|181334.9|181284.9|650
1719339300000|2024-06-25 18:15:00|181380|181330|181351.4|181301.4|181386.2|181336.2|181339.1|181289.1|557
1719339600000|2024-06-25 18:20:00|181351.6|181301.6|181400.6|181350.6|181431.4|181353.9|181338.7|181272.9|466
1719339900000|2024-06-25 18:25:00|181398.6|181348.6|181445.3|181395.3|181465.6|181415.6|181355.4|181305.4|401
1719340200000|2024-06-25 18:30:00|181445.8|181395.8|181485.3|181435.3|181533.1|181477.2|181440|181386.7|504
1719340500000|2024-06-25 18:35:00|181485.5|181435.5|181511.6|181461.6|181560.9|181485.6|181433.2|181383.2|455
1719340800000|2024-06-25 18:40:00|181512.9|181462.9|181459.2|181334.2|181516|181466|181412.7|181329.8|442
1719341100000|2024-06-25 18:45:00|181460.3|181335.3|181403.4|181353.4|181464.5|181374|181347.2|181278.4|611
1719341400000|2024-06-25 18:50:00|181403|181353|181327.6|181277.6|181403|181353|181325|181275|419
1719341700000|2024-06-25 18:55:00|181328.4|181278.4|181352.6|181302.6|181363|181313|181328.4|181278.4|414
1719342000000|2024-06-25 19:00:00|181358.5|181308.5|181348.6|181298.6|181384.5|181334.5|181339|181289|343
1719342300000|2024-06-25 19:05:00|181349.6|181299.6|181356|181306|181378.2|181328.2|181248.3|181162.9|520
1719342600000|2024-06-25 19:10:00|181355.5|181305.5|181382.6|181332.6|181411.5|181361.5|181338.1|181288.1|651
1719342900000|2024-06-25 19:15:00|181384.6|181334.6|181326.8|181276.8|181384.6|181334.6|181302.9|181228.4|534
1719343200000|2024-06-25 19:20:00|181327.2|181277.2|181349.6|181299.6|181411.3|181361.3|181312.1|181262.1|582
1719343500000|2024-06-25 19:25:00|181350|181300|181285.4|181160.4|181391.5|181301.4|181255.1|181159.9|535
1719343800000|2024-06-25 19:30:00|181285.8|181160.8|181338|181213|181350.8|181262.7|181268.1|181160.8|489
1719344100000|2024-06-25 19:35:00|181339.6|181214.6|181283.1|181233.1|181353.3|181294.2|181278.3|181213.4|513
1719344400000|2024-06-25 19:40:00|181282.1|181232.1|181174.8|181124.8|181373.3|181323.3|181173.7|181123.7|582
1719344700000|2024-06-25 19:45:00|181175.2|181125.2|181242|181192|181291.8|181240.1|181142.9|181092.9|583
1719345000000|2024-06-25 19:50:00|181242.2|181192.2|181232.3|181182.3|181268.8|181215.1|181210.3|181134.3|523
1719345300000|2024-06-25 19:55:00|181249.6|181199.6|181427.5|181377.5|181514.3|181421.1|181248|181198|640
1719345600000|2024-06-25 20:00:00|181427.7|181377.7|181387.3|181262.3|181427.7|181377.7|181307.9|181204.4|212
1719345900000|2024-06-25 20:05:00|181388.4|181263.4|181316.6|181191.6|181388.4|181298.9|181309.4|181184.4|190
1719346200000|2024-06-25 20:10:00|181316.7|181191.7|181301.6|181176.6|181322.3|181197.3|181161|181072.8|173
1719346500000|2024-06-25 20:15:00|181300.4|181175.4|181383.5|181258.5|181383.5|181258.5|181293.5|181168.5|122
1719346800000|2024-06-25 20:20:00|181382.7|181257.7|181330.1|181280.1|181390.1|181300.2|181276|181211.3|274
1719347100000|2024-06-25 20:25:00|181330.7|181280.7|181359.5|181234.5|181371.2|181285.4|181329.8|181205.2|100
1719347400000|2024-06-25 20:30:00|181360.2|181235.2|181283.2|181158.2|181360.7|181235.7|181250.3|181155.6|86
1719347700000|2024-06-25 20:35:00|181275.7|181150.7|181267.6|181142.6|181277.4|181197.4|181240.8|181137.9|56
1719348000000|2024-06-25 20:40:00|181264.9|181139.9|181261.1|181136.1|181269.4|181184.9|181219.5|181136.1|167
1719348300000|2024-06-25 20:45:00|181261|181136|181044.9|180919.9|181263.8|181138.8|181035.3|180910.3|187
1719348600000|2024-06-25 20:50:00|181045.2|180920.2|181061.2|180936.2|181075.1|180950.1|181032.8|180907.8|185
1719348900000|2024-06-25 20:55:00|181061.9|180936.9|181061.4|180936.4|181067.3|180942.3|181004.1|180879.1|110
1719349200000|2024-06-25 21:00:00|181059.3|180926|181174|180928.5|181180.4|180936.8|181055.7|180892.3|25
1719349500000|2024-06-25 21:05:00|181194|180901.8|181121.5|180811.5|181194|180901.8|181121.2|180811.2|24
1719349800000|2024-06-25 21:10:00|181121.2|180811.2|181032.1|180907.1|181121.2|180907.2|181032.1|180800.1|20
1719350100000|2024-06-25 21:15:00|181032|180907|181033.1|180908.1|181033.1|180908.1|181031.8|180906.8|4
1719350400000|2024-06-25 21:20:00|181033|180908|181288.1|180978.1|181319.2|181009.2|181031.9|180903.4|38
1719350700000|2024-06-25 21:25:00|181294.9|180984.9|181354.1|181044.1|181355|181045|181294.9|180984.9|13
1719351000000|2024-06-25 21:30:00|181355.1|181045.1|181308.7|180998.7|181360.4|181050.4|181293.4|180983.4|42
1719351300000|2024-06-25 21:35:00|181308.6|180998.6|181257.2|180947.2|181317.8|181007.8|181240.1|180930.1|29
1719351600000|2024-06-25 21:40:00|181257.1|180947.1|181350.8|181040.8|181357.2|181047.2|181242|180932|70
1719351900000|2024-06-25 21:45:00|181350.6|181040.6|181329.7|181019.7|181404.4|181094.4|181315.7|181005.7|55
1719352200000|2024-06-25 21:50:00|181330.7|181020.7|181296.5|180986.5|181330.7|181020.7|181279.8|180969.8|15
1719352500000|2024-06-25 21:55:00|181293.3|180983.3|181295.8|180985.8|181351.7|181041.7|181270.5|180960.5|42
1719352800000|2024-06-25 22:00:00|181337.6|181027.6|181334.4|181024.4|181411|181149|181198|180949.3|125
1719353100000|2024-06-25 22:05:00|181334.6|181024.6|181376.3|181144.1|181416.3|181165|181273.1|181001|66
1719353400000|2024-06-25 22:10:00|181376.1|181189.4|181342.2|181153.1|181382.6|181189.4|181328|181129.7|48
1719353700000|2024-06-25 22:15:00|181356.3|181137.3|181338.9|181148.7|181364.2|181181.3|181328|181129.7|39
1719354000000|2024-06-25 22:20:00|181334.9|181148.9|181342.6|181138.1|181377.6|181169|181328|181126.1|38
1719354300000|2024-06-25 22:25:00|181371.7|181125.1|181328|181143.3|181371.7|181150.5|181328|181125|22
1719354600000|2024-06-25 22:30:00|181303.2|181145.2|181384.2|181235.7|181387.6|181235.7|181292.4|181143|53
1719354900000|2024-06-25 22:35:00|181384|181235.9|181355.4|181218|181388.1|181235.9|181335|181210|42
1719355200000|2024-06-25 22:40:00|181355.3|181218.1|181355.9|181218.6|181389|181225.7|181336.7|181211.7|29
1719355500000|2024-06-25 22:45:00|181380.9|181218.7|181409.8|181257.4|181482.7|181302.4|181353.6|181202.5|115
1719355800000|2024-06-25 22:50:00|181403.6|181249.1|181360.8|181213.2|181432.7|181273.1|181360.8|181167|64
1719356100000|2024-06-25 22:55:00|181362.6|181196|181391.3|181194.7|181409.7|181242.6|181360.2|181135.4|58
1719356400000|2024-06-25 23:00:00|181388.3|181206.1|181443.4|181192.6|181448|181215.7|181358.6|181160.1|104
1719356700000|2024-06-25 23:05:00|181444.6|181193.8|181398.7|181203.9|181444.6|181232.9|181393|181170.6|69
1719357000000|2024-06-25 23:10:00|181398.6|181204|181348.7|181184.1|181399.5|181230.8|181348.7|181182.4|94
1719357300000|2024-06-25 23:15:00|181348.4|181184.3|181373.2|181216.5|181398.8|181230.5|181348.3|181184.3|64
1719357600000|2024-06-25 23:20:00|181373.1|181216.6|181353|181186.4|181390.5|181231.3|181347.2|181186.2|61
1719357900000|2024-06-25 23:25:00|181356.6|181186.1|181379.3|181210|181385.7|181227.2|181353.5|181177|36
1719358200000|2024-06-25 23:30:00|181379.7|181226.5|181348.3|181213|181379.7|181244.1|181306.8|181146.5|56
1719358500000|2024-06-25 23:35:00|181351.8|181213.1|181342|181217|181367.1|181222.8|181326.2|181184.1|87
1719358800000|2024-06-25 23:40:00|181342.1|181217.1|181359.7|181234.7|181379.6|181254.6|181341.8|181191.5|64
1719359100000|2024-06-25 23:45:00|181358.7|181199.1|181322.5|181197.5|181374.5|181247.9|181301.3|181142.9|81
1719359400000|2024-06-25 23:50:00|181322.6|181197.6|181296.1|181171.1|181322.6|181197.6|181276.3|181126|55
1719359700000|2024-06-25 23:55:00|181298.2|181173.2|181364.8|181220.9|181391.7|181266.7|181292.5|181125|70
1719360000000|2024-06-26 00:00:00|181365.6|181231.5|181410.4|181285.4|181413.1|181285.4|181356.5|181231.5|107
1719360300000|2024-06-26 00:05:00|181410.8|181285.8|181387.7|181262.7|181410.8|181285.8|181383.1|181258.1|70
1719360600000|2024-06-26 00:10:00|181387.9|181262.9|181389.4|181264.4|181392.8|181267.8|181382.6|181257.6|42
1719360900000|2024-06-26 00:15:00|181387.9|181262.9|181362|181237|181398.2|181273.2|181358.1|181233.1|160
1719361200000|2024-06-26 00:20:00|181363.6|181238.6|181305.1|181180.1|181363.6|181238.6|181305.1|181180.1|49
1719361500000|2024-06-26 00:25:00|181319|181194|181434.8|181309.8|181450|181325|181301.9|181176.9|54
1719361800000|2024-06-26 00:30:00|181429.8|181304.8|181630.9|181485.8|181658|181533|181429.8|181304.8|209
1719362100000|2024-06-26 00:35:00|181640|181515|181563.7|181438.7|181664.1|181539.1|181556.4|181431.4|104
1719362400000|2024-06-26 00:40:00|181564.1|181439.1|181534.2|181409.2|181566.2|181441.2|181534.2|181409.2|49
1719362700000|2024-06-26 00:45:00|181537.9|181412.9|181509.9|181384.9|181537.9|181412.9|181499.1|181374.1|45
1719363000000|2024-06-26 00:50:00|181510|181385|181508.4|181383.4|181510|181385|181483.7|181358.7|38
1719363300000|2024-06-26 00:55:00|181508.3|181383.3|181501.6|181376.6|181508.3|181383.3|181477|181352|67
1719363600000|2024-06-26 01:00:00|181501.8|181376.8|181593.1|181468.1|181595.7|181470.7|181501.3|181376.3|124
1719363900000|2024-06-26 01:05:00|181593.2|181468.2|181571.5|181446.5|181600.5|181475.5|181561.5|181436.5|78
1719364200000|2024-06-26 01:10:00|181572|181447|181495.4|181370.4|181572.2|181447.2|181494.7|181369.7|93
1719364500000|2024-06-26 01:15:00|181494.9|181369.9|181480|181355|181502.1|181377.1|181474.5|181349.5|94
1719364800000|2024-06-26 01:20:00|181480.1|181355.1|181477.1|181352.1|181486.5|181361.5|181456.1|181331.1|56
1719365100000|2024-06-26 01:25:00|181473.8|181348.8|181449.5|181324.5|181480.3|181355.3|181358.9|181233.9|116
1719365400000|2024-06-26 01:30:00|181437.3|181335|181383.8|181258.8|181441.1|181335|181351.6|181226.6|335
1719365700000|2024-06-26 01:35:00|181383.5|181258.5|181483.6|181358.6|181487|181374|181353|181245.5|141
1719366000000|2024-06-26 01:40:00|181484.4|181359.4|181391.3|181266.3|181490.9|181385|181377.3|181252.3|157
1719366300000|2024-06-26 01:45:00|181388.7|181263.7|181397.6|181272.6|181410.5|181285.5|181345.2|181220.2|179
1719366600000|2024-06-26 01:50:00|181396.4|181271.4|181389.9|181264.9|181429|181304|181368.7|181243.7|128
1719366900000|2024-06-26 01:55:00|181385.9|181260.9|181313|181188|181392.5|181267.5|181311.5|181186.5|119
1719367200000|2024-06-26 02:00:00|181314|181189|181269.5|181144.5|181314.1|181189.1|181266.4|181141.4|100
1719367500000|2024-06-26 02:05:00|181269.3|181144.3|181265.2|181140.2|181269.6|181144.6|181263.2|181138.2|67
1719367800000|2024-06-26 02:10:00|181265|181140|181296.5|181171.5|181296.5|181171.5|181265|181140|72
1719368100000|2024-06-26 02:15:00|181288.2|181163.2|181290.3|181165.3|181296.5|181171.5|181287.8|181162.8|30
1719368400000|2024-06-26 02:20:00|181290.2|181165.2|181242.3|181117.3|181294.6|181169.6|181233.1|181108.1|82
1719368700000|2024-06-26 02:25:00|181242.9|181117.9|181237.1|181112.1|181246|181121|181232.7|181107.7|38
1719369000000|2024-06-26 02:30:00|181234.9|181109.9|181282.5|181157.5|181284.4|181159.4|181231.4|181106.4|48
1719369300000|2024-06-26 02:35:00|181279.6|181154.6|181285.7|181160.7|181290.4|181165.4|181275.8|181150.8|36
1719369600000|2024-06-26 02:40:00|181284.8|181159.8|181284.9|181159.9|181290.5|181165.5|181281|181156|39
1719369900000|2024-06-26 02:45:00|181285.3|181160.3|181303|181178|181309.2|181184.2|181284.9|181159.9|35
1719370200000|2024-06-26 02:50:00|181303.3|181178.3|181300.9|181175.9|181307.1|181182.1|181290|181165|34
1719370500000|2024-06-26 02:55:00|181301|181176|181292.8|181167.8|181301.7|181176.7|181290.5|181165.5|26
1719370800000|2024-06-26 03:00:00|181291.2|181166.2|181280.2|181155.2|181292.8|181167.8|181278|181153|90
1719371100000|2024-06-26 03:05:00|181279.9|181154.9|181247.3|181122.3|181279.9|181154.9|181235.4|181110.4|87
1719371400000|2024-06-26 03:10:00|181245|181120|181143.5|181018.5|181245.2|181120.2|181136.7|181011.7|122
1719371700000|2024-06-26 03:15:00|181137|181012|181223.7|181098.7|181223.8|181098.8|181137|181012|101
1719372000000|2024-06-26 03:20:00|181223.6|181098.6|181159.6|181034.6|181225|181100|181113.2|180988.2|106
1719372300000|2024-06-26 03:25:00|181160.3|181035.3|181181.2|181056.2|181186.6|181061.6|181146.8|181021.8|172
1719372600000|2024-06-26 03:30:00|181181|181056|181089.9|180964.9|181182.2|181057.2|181086.3|180961.3|134
1719372900000|2024-06-26 03:35:00|181088.8|180963.8|181145|181020|181145|181020|181088.8|180963.8|66
1719373200000|2024-06-26 03:40:00|181138.9|181013.9|181138.5|181013.5|181145.6|181020.6|181113.9|180988.9|108
1719373500000|2024-06-26 03:45:00|181138.7|181013.7|181142.1|181017.1|181151.4|181026.4|181137.4|181012.4|47
1719373800000|2024-06-26 03:50:00|181142|181017|181106|180981|181142|181017|181080|180955|70
1719374100000|2024-06-26 03:55:00|181107.5|180982.5|181107.5|180982.5|181108.8|180983.8|181093.1|180968.1|45
1719374400000|2024-06-26 04:00:00|181108.7|180983.7|181113|180988|181118.7|180993.7|181096.3|180971.3|96
1719374700000|2024-06-26 04:05:00|181110|180985|181113|180988|181114.1|180989.1|181098.2|180973.2|48
1719375000000|2024-06-26 04:10:00|181109.7|180984.7|181083.8|180958.8|181109.7|180984.7|181056|180931|104
1719375300000|2024-06-26 04:15:00|181084.9|180959.9|181105.5|180980.5|181112.3|180987.3|181084.9|180959.9|30
1719375600000|2024-06-26 04:20:00|181106.9|180981.9|181186.5|181061.5|181189.6|181064.6|181088.4|180963.4|112
1719375900000|2024-06-26 04:25:00|181186.3|181061.3|181180.7|181055.7|181192.1|181067.1|181179.4|181054.4|144
1719376200000|2024-06-26 04:30:00|181181.6|181056.6|181102.6|180977.6|181183.5|181058.5|181096.5|180971.5|140
1719376500000|2024-06-26 04:35:00|181099.9|180974.9|181117.5|180992.5|181119.1|180994.1|181099.9|180974.9|83
1719376800000|2024-06-26 04:40:00|181118.1|180993.1|181117|180992|181118.9|180993.9|181072.2|180947.2|82
1719377100000|2024-06-26 04:45:00|181117.1|180992.1|181118|180993|181120|180995|181099|180974|47
1719377400000|2024-06-26 04:50:00|181118.9|180993.9|181072.5|180947.5|181118.9|180993.9|181012.9|180887.9|233
1719377700000|2024-06-26 04:55:00|181070.9|180945.9|181076.8|180951.8|181115.8|180990.8|181066.5|180941.5|173
1719378000000|2024-06-26 05:00:00|181078.2|180953.2|181071.4|180946.4|181090.1|180965.1|181042.8|180917.8|238
1719378300000|2024-06-26 05:05:00|181066.7|180941.7|181082.5|180957.5|181082.8|180957.8|181061|180936|157
1719378600000|2024-06-26 05:10:00|181083.2|180958.2|181073.5|180948.5|181112.1|180987.1|181069.9|180944.9|153
1719378900000|2024-06-26 05:15:00|181072.5|180947.5|181082.3|180957.3|181083.4|180958.4|181065.7|180940.7|74
1719379200000|2024-06-26 05:20:00|181081.5|180956.5|181106.8|180981.8|181108.9|180983.9|181081.4|180956.4|62
1719379500000|2024-06-26 05:25:00|181104.9|180979.9|181136.7|181011.7|181137.9|181012.9|181092.1|180967.1|133
1719379800000|2024-06-26 05:30:00|181134.5|181009.5|181099.1|180974.1|181137.8|181012.8|181089.9|180964.9|310
1719380100000|2024-06-26 05:35:00|181099|180974|181103.1|180978.1|181136.5|181011.5|181089.4|180964.4|365
1719380400000|2024-06-26 05:40:00|181101.4|180976.4|181127.5|181002.5|181127.5|181002.5|181064.5|180939.5|325
1719380700000|2024-06-26 05:45:00|181129.1|181004.1|181170|181045|181175.8|181050.8|181129.1|181004.1|376
1719381000000|2024-06-26 05:50:00|181172.5|181047.5|181176.3|181051.3|181179.4|181054.4|181168.4|181043.4|481
1719381300000|2024-06-26 05:55:00|181176.9|181051.9|181122|180997|181180|181055|181109|180984|416
1719381600000|2024-06-26 06:00:00|181121.3|180996.3|181037.1|180912.1|181141.8|181016.8|181032.7|180907.7|498
1719381900000|2024-06-26 06:05:00|181038.6|180913.6|181007.6|180882.6|181043.8|180918.8|180994.4|180869.4|349
1719382200000|2024-06-26 06:10:00|181008.3|180883.3|180978.7|180853.7|181016.7|180891.7|180923.6|180798.6|271
1719382500000|2024-06-26 06:15:00|180977.3|180852.3|180932.6|180807.6|181001.1|180876.1|180919.2|180794.2|381
1719382800000|2024-06-26 06:20:00|180933.9|180808.9|180828.3|180703.3|180943.3|180818.3|180808.6|180683.6|444
1719383100000|2024-06-26 06:25:00|180828.5|180703.5|180808.3|180683.3|180830.9|180705.9|180805.5|180680.5|471
1719383400000|2024-06-26 06:30:00|180808.5|180683.5|180844.1|180719.1|180848.3|180723.3|180734.8|180609.8|442
1719383700000|2024-06-26 06:35:00|180843.9|180718.9|180813.4|180688.4|180896.3|180771.3|180784.8|180659.8|305
1719384000000|2024-06-26 06:40:00|180815.7|180690.7|180814.2|180689.2|180826.7|180701.7|180755.6|180630.6|431
1719384300000|2024-06-26 06:45:00|180814|180689|180787.4|180662.4|180820.7|180695.7|180698.6|180625.5|370
1719384600000|2024-06-26 06:50:00|180786.6|180661.6|180803.9|180678.9|180850.4|180749|180746.1|180621.1|364
1719384900000|2024-06-26 06:55:00|180804.4|180679.4|180850.3|180725.3|180859.4|180762.9|180804.2|180679.2|254
1719385200000|2024-06-26 07:00:00|180852.1|180727.1|180942.3|180817.3|181063.4|180939.4|180852.1|180727.1|555
1719385500000|2024-06-26 07:05:00|180943.5|180818.5|180917|180792|180997.9|180872.9|180779.7|180654.7|564
1719385800000|2024-06-26 07:10:00|180917.1|180792.1|180861.5|180736.5|180956.2|180831.2|180821.2|180696.2|529
1719386100000|2024-06-26 07:15:00|180859.1|180734.1|180872.5|180747.5|180873|180748|180805.8|180680.8|336
1719386400000|2024-06-26 07:20:00|180872.6|180747.6|180913.3|180788.3|180967.7|180842.7|180820|180695|559
1719386700000|2024-06-26 07:25:00|180910.8|180785.8|180929.5|180804.5|180973.5|180848.5|180898|180773|508
1719387000000|2024-06-26 07:30:00|180929.8|180804.8|181314.8|181189.8|181368.1|181243.1|180926|180801|558
1719387300000|2024-06-26 07:35:00|181317.7|181192.7|181286.7|181161.7|181347.6|181222.6|181213.2|181088.2|488
1719387600000|2024-06-26 07:40:00|181286.9|181161.9|181264.6|181139.6|181344.3|181219.3|181158|181033|520
1719387900000|2024-06-26 07:45:00|181264.7|181139.7|181364.5|181239.5|181453.7|181370.5|181260.1|181135.1|480
1719388200000|2024-06-26 07:50:00|181363.4|181238.4|181450.3|181325.3|181477.1|181396|181295.8|181210.9|557
1719388500000|2024-06-26 07:55:00|181448.7|181323.7|181627.4|181502.4|181692.5|181567.5|181443.7|181318.7|497
1719388800000|2024-06-26 08:00:00|181636.9|181511.9|181644.2|181519.2|181693.8|181568.8|181586.2|181466.4|590
1719389100000|2024-06-26 08:05:00|181644.5|181519.5|181624.4|181499.4|181698.2|181573.2|181585.4|181460.4|450
1719389400000|2024-06-26 08:10:00|181626.3|181501.3|181807.7|181757.7|181819|181762.5|181615.7|181490.7|421
1719389700000|2024-06-26 08:15:00|181808.1|181758.1|181843.8|181718.8|181849.1|181785.6|181777|181678.9|316
1719390000000|2024-06-26 08:20:00|181844|181719|181804.4|181679.4|181844|181744.6|181766|181641|516
1719390300000|2024-06-26 08:25:00|181800.5|181675.5|181690.4|181565.4|181884.7|181796.1|181674|181549|492
1719390600000|2024-06-26 08:30:00|181689.4|181564.4|181640.5|181515.5|181745.2|181642.5|181601.1|181490.9|465
1719390900000|2024-06-26 08:35:00|181640|181515|181497.4|181447.4|181640|181541.3|181464.3|181397.7|451
1719391200000|2024-06-26 08:40:00|181497|181447|181450.8|181400.8|181497.4|181447.4|181437.5|181387.5|440
1719391500000|2024-06-26 08:45:00|181449.5|181399.5|181517.3|181392.3|181521.9|181452.4|181428.6|181378.6|527
1719391800000|2024-06-26 08:50:00|181517|181392|181618.6|181493.6|181629.9|181524.5|181454.7|181389.1|488
1719392100000|2024-06-26 08:55:00|181620.6|181495.6|181545.4|181495.4|181628.7|181510.6|181527.9|181422|506
1719392400000|2024-06-26 09:00:00|181546.6|181496.6|181621.5|181496.5|181657.3|181563.2|181513.7|181431.7|558
1719392700000|2024-06-26 09:05:00|181623.4|181498.4|181588.4|181463.4|181623.9|181572.2|181519.2|181433.9|477
1719393000000|2024-06-26 09:10:00|181589|181464|181417.3|181292.3|181589|181479.1|181372.5|181288.9|451
1719393300000|2024-06-26 09:15:00|181381.6|181331.6|181451.2|181326.2|181538.3|181429.9|181378.8|181291.5|411
1719393600000|2024-06-26 09:20:00|181451.3|181326.3|181531.9|181406.9|181534.9|181446.2|181427.6|181311.2|432
1719393900000|2024-06-26 09:25:00|181530.8|181405.8|181533.7|181408.7|181604|181479|181518.6|181393.6|339
1719394200000|2024-06-26 09:30:00|181532.6|181407.6|181628.4|181503.4|181643|181518|181491|181366|491
1719394500000|2024-06-26 09:35:00|181628.2|181503.2|181603.9|181478.9|181701|181588.9|181593.1|181469|511
1719394800000|2024-06-26 09:40:00|181605.4|181480.4|181609.6|181484.6|181697.8|181572.8|181601.4|181476.4|513
1719395100000|2024-06-26 09:45:00|181609.4|181484.4|181503.2|181378.2|181610.3|181485.3|181437|181312|430
1719395400000|2024-06-26 09:50:00|181503|181378|181559.2|181434.2|181563.9|181438.9|181455.9|181330.9|416
1719395700000|2024-06-26 09:55:00|181559.8|181434.8|181531.7|181406.7|181572.8|181447.8|181464.1|181339.1|493
1719396000000|2024-06-26 10:00:00|181527|181402|181635.5|181510.5|181662|181537|181527|181402|367
1719396300000|2024-06-26 10:05:00|181635.2|181510.2|181571.3|181446.3|181642.1|181517.1|181559.5|181434.5|507
1719396600000|2024-06-26 10:10:00|181572.6|181447.6|181623.7|181573.7|181665.9|181575.6|181555.1|181430.1|521
1719396900000|2024-06-26 10:15:00|181623.9|181573.9|181724.2|181599.2|181732.4|181630|181612.2|181534.7|318
1719397200000|2024-06-26 10:20:00|181724|181599|181840.4|181715.4|181965.7|181840.7|181719.8|181594.8|476
1719397500000|2024-06-26 10:25:00|181836.6|181711.6|181949.6|181824.6|181953.9|181828.9|181794.2|181685.1|407
1719397800000|2024-06-26 10:30:00|181946.8|181821.8|181965.7|181840.7|182046.3|181921.3|181945.4|181820.4|508
1719398100000|2024-06-26 10:35:00|181965.9|181840.9|182202.2|182077.2|182210.5|182085.5|181942.5|181817.5|503
1719398400000|2024-06-26 10:40:00|182202.3|182077.3|182048.4|181923.4|182202.3|182077.3|182036.7|181911.7|433
1719398700000|2024-06-26 10:45:00|182048.8|181923.8|182071.2|181946.2|182090.2|181965.2|182029.9|181904.9|352
1719399000000|2024-06-26 10:50:00|182071.6|181946.6|182071|181946|182085.7|181960.7|182025.8|181900.8|450
1719399300000|2024-06-26 10:55:00|182070.9|181945.9|182088|181963|182099.5|181974.5|182035.6|181910.6|422
1719399600000|2024-06-26 11:00:00|182086.2|181961.2|182203.2|182078.2|182204.8|182079.8|182073.9|181948.9|489
1719399900000|2024-06-26 11:05:00|182198.6|182073.6|182473.8|182348.8|182514.3|182424.2|182153.3|182028.3|603
1719400200000|2024-06-26 11:10:00|182461.3|182336.3|182646.1|182521.1|182664.3|182539.3|182394.3|182269.3|722
1719400500000|2024-06-26 11:15:00|182645.9|182520.9|182944.9|182819.9|182946.9|182821.9|182502.7|182448.4|678
1719400800000|2024-06-26 11:20:00|182940.1|182815.1|183098.3|182973.3|183397.5|183272.5|182829.5|182704.5|671
1719401100000|2024-06-26 11:25:00|183081.9|182956.9|182817.1|182692.1|183099.2|182974.2|182728.9|182603.9|698
1719401400000|2024-06-26 11:30:00|182816.9|182691.9|182411|182286|182820.9|182695.9|182407.8|182282.8|697
1719401700000|2024-06-26 11:35:00|182495.4|182370.4|182555.5|182430.5|182668.7|182543.7|182423.4|182298.4|745
1719402000000|2024-06-26 11:40:00|182556.5|182431.5|182361.2|182236.2|182567.8|182442.8|182349.5|182224.5|642
1719402300000|2024-06-26 11:45:00|182373.7|182248.7|182376.9|182251.9|182527.7|182402.7|182339|182233.2|582
1719402600000|2024-06-26 11:50:00|182379.7|182254.7|182169.2|182044.2|182431.2|182306.2|182088.9|181963.9|731
1719402900000|2024-06-26 11:55:00|182171.2|182046.2|182298.9|182173.9|182455.4|182356.1|182171|182046|711
1719403200000|2024-06-26 12:00:00|182298.7|182173.7|182359.4|182234.4|182360.1|182235.1|182091.8|182012.9|676
1719403500000|2024-06-26 12:05:00|182359.7|182234.7|182444.6|182319.6|182518.8|182393.8|182234|182109|635
1719403800000|2024-06-26 12:10:00|182446.4|182321.4|182702.3|182577.3|182784.2|182695.6|182344.1|182219.1|685
1719404100000|2024-06-26 12:15:00|182728.7|182603.7|182430.5|182380.5|182774.9|182724.9|182372.7|182287.1|749
1719404400000|2024-06-26 12:20:00|182430.8|182380.8|182478.9|182353.9|182689.1|182564.1|182352.5|182302.5|803
1719404700000|2024-06-26 12:25:00|182478.7|182353.7|182725.9|182600.9|182782|182696.5|182478.7|182353.7|749
1719405000000|2024-06-26 12:30:00|182730|182605|182779.6|182729.6|182821.5|182771.5|182566.1|182516.1|730
1719405300000|2024-06-26 12:35:00|182781.7|182731.7|182802.1|182752.1|182949|182863|182705.7|182655.7|820
1719405600000|2024-06-26 12:40:00|182801.7|182751.7|182725.6|182675.6|182916.5|182866.5|182707.4|182654.6|777
1719405900000|2024-06-26 12:45:00|182726|182676|182871.5|182746.5|183100|183029.2|182719.1|182669.1|824
1719406200000|2024-06-26 12:50:00|182872.6|182747.6|182927.9|182802.9|182979.9|182894|182662.3|182575.9|759
1719406500000|2024-06-26 12:55:00|182926.1|182801.1|182912.8|182787.8|182937.4|182837.7|182746.1|182621.1|728
1719406800000|2024-06-26 13:00:00|182911.5|182786.5|182586.7|182461.7|182911.5|182830.7|182534.2|182457.5|680
1719407100000|2024-06-26 13:05:00|182586.8|182461.8|182556|182431|182640.2|182532.3|182484.2|182394.8|828
1719407400000|2024-06-26 13:10:00|182556.3|182431.3|182697.5|182572.5|182702.4|182638.8|182518.9|182393.9|649
1719407700000|2024-06-26 13:15:00|182696.6|182571.6|182699.6|182649.6|182699.6|182649.6|182588|182463|623
1719408000000|2024-06-26 13:20:00|182702.4|182652.4|182798.9|182748.9|182880|182809.1|182680.3|182611.2|799
1719408300000|2024-06-26 13:25:00|182799|182749|182958.5|182908.5|182996.4|182909.7|182735|182642.5|788
1719408600000|2024-06-26 13:30:00|182953.4|182903.4|183038.3|182913.3|183043.1|182993.1|182842.7|182764.5|887
1719408900000|2024-06-26 13:35:00|183038.2|182913.2|182798.3|182748.3|183045.4|182920.4|182775.8|182725.8|626
1719409200000|2024-06-26 13:40:00|182794.3|182744.3|182786.1|182736.1|182892.1|182806.6|182712.9|182662.9|676
1719409500000|2024-06-26 13:45:00|182787.5|182737.5|182575|182525|182791|182741|182570.5|182475.5|661
1719409800000|2024-06-26 13:50:00|182575.9|182525.9|182464.6|182414.6|182653.8|182603.8|182440.5|182390.5|714
1719410100000|2024-06-26 13:55:00|182462.7|182412.7|182407.7|182282.7|182470.4|182412.8|182335.7|182229.8|643
1719410400000|2024-06-26 14:00:00|182418.3|182293.3|182013.5|181888.5|182418.3|182293.3|181991.9|181888.4|785
1719410700000|2024-06-26 14:05:00|182012.7|181887.7|182078.5|182028.5|182102.5|182052.5|181880.2|181767|725
1719411000000|2024-06-26 14:10:00|182105.7|181980.7|182150.9|182025.9|182176.4|182112.5|182022.7|181952.6|640
1719411300000|2024-06-26 14:15:00|182143.6|182018.6|182368.7|182243.7|182369.3|182300.9|182027.4|181945.3|671
1719411600000|2024-06-26 14:20:00|182366.2|182241.2|182110.9|181985.9|182367.6|182244.9|182103.3|181978.3|683
1719411900000|2024-06-26 14:25:00|182110.7|181985.7|182198.5|182073.5|182337.7|182247|182083|181983.8|767
1719412200000|2024-06-26 14:30:00|182196.4|182071.4|182070.7|182020.7|182235.1|182185.1|182063.8|181977.7|687
1719412500000|2024-06-26 14:35:00|182065.3|182015.3|182019.5|181969.5|182133|182052.5|181994.3|181899.8|664
1719412800000|2024-06-26 14:40:00|182020.9|181970.9|182009.4|181959.4|182207.5|182157.5|182003.8|181953.8|750
1719413100000|2024-06-26 14:45:00|182009.3|181959.3|181961.8|181911.8|182020.7|181960.4|181897.1|181847.1|738
1719413400000|2024-06-26 14:50:00|181965.9|181915.9|182069.6|182019.6|182080.6|182030.6|181894.9|181844.9|737
1719413700000|2024-06-26 14:55:00|182074|182024|182175.2|182050.2|182177.9|182088|182026.2|181976.2|809
1719414000000|2024-06-26 15:00:00|182135.3|182085.3|181800.3|181750.3|182161.3|182085.4|181787.3|181696|852
1719414300000|2024-06-26 15:05:00|181795.2|181745.2|181729.3|181679.3|181844.8|181768.6|181688.3|181579.1|652
1719414600000|2024-06-26 15:10:00|181729.7|181679.7|181804|181754|181963.2|181875|181674.5|181624.5|802
1719414900000|2024-06-26 15:15:00|181806.7|181756.7|181840.6|181715.6|181872.2|181778.4|181723.3|181655.4|613
1719415200000|2024-06-26 15:20:00|181837|181712|181680.3|181630.3|181837|181723.3|181658.5|181608.5|524
1719415500000|2024-06-26 15:25:00|181680.4|181630.4|181814.9|181764.9|181840.4|181790.4|181662.5|181612.5|480
1719415800000|2024-06-26 15:30:00|181852.1|181727.1|181748.4|181698.4|181869.6|181774.6|181705.6|181604.3|586
1719416100000|2024-06-26 15:35:00|181749.3|181699.3|181850.9|181725.9|181931.1|181846.3|181727.6|181643.2|571
1719416400000|2024-06-26 15:40:00|181849.4|181724.4|181744.8|181619.8|181861.8|181751.8|181698.5|181588.2|665
1719416700000|2024-06-26 15:45:00|181732.8|181607.8|181659.1|181534.1|181749.7|181652.4|181594|181525|693
1719417000000|2024-06-26 15:50:00|181658.9|181533.9|181637.7|181587.7|181725.2|181637|181537.8|181467.6|627
1719417300000|2024-06-26 15:55:00|181636|181586|181729|181679|181789.2|181716.9|181633.3|181583.3|616
1719417600000|2024-06-26 16:00:00|181729.4|181679.4|181589.5|181539.5|181754.5|181704.5|181585.4|181535.4|585
1719417900000|2024-06-26 16:05:00|181588.9|181538.9|181774.6|181724.6|181780.5|181730.5|181588.9|181538.9|495
1719418200000|2024-06-26 16:10:00|181774.4|181724.4|181879|181754|181879.8|181817.6|181769.6|181719.6|537
1719418500000|2024-06-26 16:15:00|181878.8|181753.8|181819.6|181694.6|181880|181805.1|181715.5|181665.5|487
1719418800000|2024-06-26 16:20:00|181819.5|181694.5|181969.7|181919.7|182033|181921.3|181807|181684.7|548
1719419100000|2024-06-26 16:25:00|181970.3|181920.3|182149.4|182099.4|182191.2|182104.3|181966.5|181916.5|575
1719419400000|2024-06-26 16:30:00|182149.6|182099.6|182234.7|182184.7|182419.6|182329.5|182104.3|182026.9|648
1719419700000|2024-06-26 16:35:00|182233.8|182183.8|182242.5|182192.5|182271.8|182208.6|182090.4|182033.7|657
1719420000000|2024-06-26 16:40:00|182241.9|182191.9|182310.6|182260.6|182383.3|182271.3|182237.6|182187.6|542
1719420300000|2024-06-26 16:45:00|182307.6|182257.6|182360|182310|182502.1|182452.1|182304.5|182254.5|556
1719420600000|2024-06-26 16:50:00|182355.2|182305.2|182358.5|182308.5|182401.4|182343|182299.7|182228.8|616
1719420900000|2024-06-26 16:55:00|182358|182308|182465.6|182340.6|182491.3|182426|182357.1|182307.1|664
1719421200000|2024-06-26 17:00:00|182430.6|182380.6|182627.1|182502.1|182659.1|182546.4|182330.2|182280.2|740
1719421500000|2024-06-26 17:05:00|182626.9|182501.9|182582.4|182532.4|182699.6|182608.1|182513.5|182403.7|771
1719421800000|2024-06-26 17:10:00|182579.1|182529.1|182737.8|182687.8|182866.5|182773|182577.6|182495.6|656
1719422100000|2024-06-26 17:15:00|182737.1|182687.1|182898.4|182773.4|182999.7|182913|182736.1|182686.1|872
1719422400000|2024-06-26 17:20:00|182910.5|182785.5|182919.5|182869.5|182983.9|182888.8|182705.8|182655.8|688
1719422700000|2024-06-26 17:25:00|182919.3|182869.3|183029.7|182904.7|183039|182947.5|182913|182823.7|651
1719423000000|2024-06-26 17:30:00|183028.7|182903.7|182821.3|182771.3|183030|182945.3|182787|182693.2|630
1719423300000|2024-06-26 17:35:00|182821|182771|182851.8|182726.8|182929.4|182879.4|182805.4|182721.8|498
1719423600000|2024-06-26 17:40:00|182852.5|182727.5|182793.4|182743.4|182888.7|182803.9|182769.6|182717.3|588
1719423900000|2024-06-26 17:45:00|182793.2|182743.2|182805.7|182680.7|182810|182745.7|182747|182667.4|326
1719424200000|2024-06-26 17:50:00|182804.4|182679.4|182869.5|182744.5|182918.6|182804.8|182751.6|182674.3|402
1719424500000|2024-06-26 17:55:00|182869.4|182744.4|182725.6|182675.6|182881.7|182793.6|182694.8|182644.8|368
1719424800000|2024-06-26 18:00:00|182723.7|182673.7|182961.3|182911.3|182966.4|182916.4|182708.2|182658.2|606
1719425100000|2024-06-26 18:05:00|182961.5|182911.5|183104.1|183054.1|183163.4|183111.7|182933.2|182883.2|649
1719425400000|2024-06-26 18:10:00|183138.4|183088.4|183146.5|183096.5|183246.1|183173.7|182997.9|182947.9|697
1719425700000|2024-06-26 18:15:00|183147.1|183097.1|183098.3|183048.3|183186.4|183136.4|182975.7|182850.7|713
1719426000000|2024-06-26 18:20:00|183099.2|183049.2|183152.7|183102.7|183241.7|183187.7|183063.3|183013.3|616
1719426300000|2024-06-26 18:25:00|183152.4|183102.4|183195.9|183145.9|183383.7|183289.6|183075|183025|741
1719426600000|2024-06-26 18:30:00|183194.5|183144.5|183147|183097|183223.1|183173.1|183110.4|183060.4|495
1719426900000|2024-06-26 18:35:00|183151.1|183101.1|183158.8|183108.8|183208.3|183144.6|183038.5|182948.5|584
1719427200000|2024-06-26 18:40:00|183159.4|183109.4|183148.3|183098.3|183308|183258|183140.3|183090.3|576
1719427500000|2024-06-26 18:45:00|183150.5|183100.5|183267|183217|183371.1|183321.1|183138.2|183088.2|529
1719427800000|2024-06-26 18:50:00|183276.9|183226.9|183337.5|183287.5|183345.7|183295.7|183218|183168|554
1719428100000|2024-06-26 18:55:00|183337.9|183287.9|183265.6|183215.6|183492.7|183442.7|183243.6|183193.6|712
1719428400000|2024-06-26 19:00:00|183261.3|183211.3|183463.7|183413.7|183523.6|183457.3|183261.3|183211.3|768
1719428700000|2024-06-26 19:05:00|183470.2|183420.2|183464.3|183414.3|183531|183439.3|183332.2|183282.2|636
1719429000000|2024-06-26 19:10:00|183464.5|183414.5|183511.7|183461.7|183544.2|183470.1|183457.6|183407.6|503
1719429300000|2024-06-26 19:15:00|183468.3|183418.3|183500|183375|183661.2|183596.3|183425.1|183337.1|674
1719429600000|2024-06-26 19:20:00|183500.4|183375.4|183323.7|183273.7|183500.4|183375.4|183320.3|183229.9|538
1719429900000|2024-06-26 19:25:00|183324.1|183274.1|183349.4|183299.4|183414.7|183327|183323.1|183261.5|713
1719430200000|2024-06-26 19:30:00|183349.6|183299.6|183324.9|183199.9|183349.6|183299.6|183146.9|183096.9|646
1719430500000|2024-06-26 19:35:00|183327|183202|183326.1|183201.1|183329.9|183239.4|183237.3|183156.5|586
1719430800000|2024-06-26 19:40:00|183327.6|183202.6|183354.1|183304.1|183374.8|183324.8|183290.9|183182.5|574
1719431100000|2024-06-26 19:45:00|183354.3|183304.3|183513|183463|183525.3|183471.7|183353|183303|630
1719431400000|2024-06-26 19:50:00|183521.1|183471.1|183340.9|183290.9|183521.1|183471.1|183317.6|183252.8|765
1719431700000|2024-06-26 19:55:00|183341|183291|183549.1|183499.1|183589.5|183499.8|183321.3|183271.3|846
1719432000000|2024-06-26 20:00:00|183604.7|183479.7|183649|183524|183989.4|183864.4|183573.2|183462.5|462
1719432300000|2024-06-26 20:05:00|183649.4|183524.4|183623.7|183498.7|183675|183550|183615.8|183490.8|169
1719432600000|2024-06-26 20:10:00|183623.5|183498.5|183761.7|183636.7|183763.7|183638.7|183619.4|183494.4|236
1719432900000|2024-06-26 20:15:00|183760.9|183635.9|183638.9|183513.9|183781.3|183656.3|183638.9|183513.9|250
1719433200000|2024-06-26 20:20:00|183639.8|183514.8|183697.8|183572.8|183727.1|183602.1|183638|183513|190
1719433500000|2024-06-26 20:25:00|183697.4|183572.4|183676.6|183551.6|183699.2|183574.2|183655|183530|177
1719433800000|2024-06-26 20:30:00|183674.5|183549.5|183561.3|183436.3|183686.2|183561.2|183548|183423|184
1719434100000|2024-06-26 20:35:00|183562|183437|183478|183353|183584.5|183459.5|183475.6|183350.6|193
1719434400000|2024-06-26 20:40:00|183488.7|183363.7|183525.2|183400.2|183530.5|183405.5|183449.5|183324.5|211
1719434700000|2024-06-26 20:45:00|183528|183403|183459.8|183334.8|183563.9|183438.9|183405.6|183280.6|129
1719435000000|2024-06-26 20:50:00|183458.9|183333.9|183368.9|183243.9|183458.9|183333.9|183350.3|183225.3|110
1719435300000|2024-06-26 20:55:00|183374.2|183249.2|183472.2|183227.6|183472.2|183300|183360.3|183221.7|256
1719435600000|2024-06-26 21:00:00|183502|183232.6|183577.9|183267.9|183580.1|183270.1|183396.5|183086.5|45
1719435900000|2024-06-26 21:05:00|183578.4|183268.4|183551.2|183241.2|183578.5|183268.5|183543.5|183233.5|56
1719436200000|2024-06-26 21:10:00|183550.9|183240.9|183543.3|183233.3|183554.1|183244.1|183530.3|183220.3|38
1719436500000|2024-06-26 21:15:00|183542.9|183232.9|183569.3|183259.3|183569.3|183259.3|183534.9|183224.9|28
1719436800000|2024-06-26 21:20:00|183570.5|183260.5|183545.3|183235.3|183570.5|183260.5|183545.3|183235.3|15
1719437100000|2024-06-26 21:25:00|183576.1|183266.1|183593.2|183283.2|183594.6|183284.6|183537.5|183227.5|31
1719437400000|2024-06-26 21:30:00|183592|183282|183566.3|183256.3|183592|183282|183562.3|183252.3|24
1719437700000|2024-06-26 21:35:00|183565.9|183255.9|183561.9|183251.9|183567.3|183257.3|183561.9|183251.9|5
1719438000000|2024-06-26 21:40:00|183566.4|183256.4|183549.8|183239.8|183566.4|183256.4|183508.7|183198.7|56
1719438300000|2024-06-26 21:45:00|183547.8|183237.8|183576.9|183266.9|183580|183270|183546|183236|33
1719438600000|2024-06-26 21:50:00|183578|183268|183576.6|183266.6|183584.1|183274.1|183575.2|183265.2|29
1719438900000|2024-06-26 21:55:00|183575.1|183265.1|183562|183252|183585.3|183275.3|183546.9|183236.9|40
1719439200000|2024-06-26 22:00:00|183563.3|183253.3|183491.4|183262.3|183574|183288|183443|183203.1|163
1719439500000|2024-06-26 22:05:00|183491.9|183263|183287|183148|183523.3|183310|183287|183097.7|133
1719439800000|2024-06-26 22:10:00|183284|183147|183254.9|183101.3|183347|183154|183248.5|183083.4|130
1719440100000|2024-06-26 22:15:00|183255|183101.4|183238.6|183104.3|183276.1|183132.5|183238.5|183057.4|86
1719440400000|2024-06-26 22:20:00|183236.3|183111.3|183238.5|183113.5|183242.9|183117.9|183234.5|183109.5|76
1719440700000|2024-06-26 22:25:00|183239.6|183114.6|183233.3|183108.3|183239.6|183114.6|183233|183108|77
1719441000000|2024-06-26 22:30:00|183233|183108|183213.8|183088.8|183241|183116|183196.9|183071.9|196
1719441300000|2024-06-26 22:35:00|183219|183094|183219.8|183093.6|183250.3|183125.3|183200.4|183075.4|122
1719441600000|2024-06-26 22:40:00|183220.1|183093.9|183238.2|183113.2|183251.4|183126.4|183218.5|183093.5|131
1719441900000|2024-06-26 22:45:00|183237.3|183112.3|183228.5|183103.5|183246.8|183121.8|183213.2|183088.2|137
1719442200000|2024-06-26 22:50:00|183230.6|183105.6|183221.8|183096.8|183231.3|183106.3|183206.1|183081.1|105
1719442500000|2024-06-26 22:55:00|183222.3|183097.3|183232.9|183106.9|183253.6|183128.6|183212.1|183087.1|118
1719442800000|2024-06-26 23:00:00|183242.5|183101.6|183234.7|183109.7|183253.5|183128.1|183204.5|183079.5|295
1719443100000|2024-06-26 23:05:00|183232|183107|183276|183151|183285.5|183160.5|183232|183107|299
1719443400000|2024-06-26 23:10:00|183274.1|183149.1|183277.9|183152.9|183281.9|183156.9|183262.9|183137.9|235
1719443700000|2024-06-26 23:15:00|183276.4|183151.4|183409.8|183284.8|183425.3|183300.3|183268.1|183143.1|219
1719444000000|2024-06-26 23:20:00|183409.6|183284.6|183405.5|183280.5|183419|183294|183392.9|183267.9|230
1719444300000|2024-06-26 23:25:00|183406.3|183281.3|183295.1|183170.1|183406.3|183281.3|183290.9|183165.9|237
1719444600000|2024-06-26 23:30:00|183291.1|183166.1|183307.6|183182.6|183327|183199.5|183283.5|183157.2|270
1719444900000|2024-06-26 23:35:00|183306.2|183181.2|183256.2|183131.2|183318.6|183193.6|183253.4|183128.4|144
1719445200000|2024-06-26 23:40:00|183255.5|183130.5|183268.6|183143.6|183272.3|183147.3|183248.5|183123.5|99
1719445500000|2024-06-26 23:45:00|183269.1|183144.1|183269.3|183144.3|183273.6|183148.6|183260|183135|86
1719445800000|2024-06-26 23:50:00|183269.1|183144.1|183319.8|183194.8|183331.6|183195.5|183266.5|183141.5|175
1719446100000|2024-06-26 23:55:00|183319.1|183194.1|183242.5|183117.5|183326|183201|183221.2|183096.2|216
1719446400000|2024-06-27 00:00:00|183240.8|183115.8|183286.3|183161.3|183286.8|183161.8|183235.5|183110.5|176
1719446700000|2024-06-27 00:05:00|183283.4|183158.4|183298.9|183173.9|183306.9|183181.9|183275|183150|190
1719447000000|2024-06-27 00:10:00|183298.3|183173.3|183278.6|183153.6|183305|183180|183277.5|183152.5|150
1719447300000|2024-06-27 00:15:00|183284.5|183159.5|183299|183174|183303.2|183178.2|183278|183153|118
1719447600000|2024-06-27 00:20:00|183294.4|183169.4|183335.3|183210.3|183353.9|183228.9|183293|183168|126
1719447900000|2024-06-27 00:25:00|183333.6|183208.6|183346|183221|183366.5|183241.5|183333.6|183208.6|182
1719448200000|2024-06-27 00:30:00|183347.1|183222.1|183342.6|183217.6|183350.5|183225.5|183342.4|183217.4|153
1719448500000|2024-06-27 00:35:00|183340.8|183215.8|183367.7|183242.7|183379.7|183254.7|183340.8|183215.8|184
1719448800000|2024-06-27 00:40:00|183369.7|183244.7|183365.7|183240.7|183378.3|183253.3|183362.8|183237.8|121
1719449100000|2024-06-27 00:45:00|183364.4|183239.4|183380.5|183255.5|183422.2|183297.2|183364.4|183239.4|133
1719449400000|2024-06-27 00:50:00|183381.2|183256.2|183379.4|183254.4|183387.7|183262.7|183376.7|183251.7|129
1719449700000|2024-06-27 00:55:00|183379|183254|183327.3|183202.3|183381.9|183256.9|183321.5|183196.5|144
1719450000000|2024-06-27 01:00:00|183327.9|183202.9|183261|183136|183328.5|183203.5|183260.4|183135.4|152
1719450300000|2024-06-27 01:05:00|183260.4|183135.4|183282.8|183157.8|183286.4|183161.4|183248.3|183123.3|147
1719450600000|2024-06-27 01:10:00|183284.1|183159.1|183277.5|183152.5|183285.5|183160.5|183272.4|183147.4|117
1719450900000|2024-06-27 01:15:00|183277|183152|183333.6|183208.6|183335.3|183210.3|183277|183152|131
1719451200000|2024-06-27 01:20:00|183333|183208|183350.5|183225.5|183354|183229|183332.5|183207.5|78
1719451500000|2024-06-27 01:25:00|183351.5|183226.5|183371.4|183246.4|183378.4|183253.4|183343.8|183218.8|66
1719451800000|2024-06-27 01:30:00|183370.9|183245.9|183337.4|183212.4|183370.9|183245.9|183327.6|183202.6|76
1719452100000|2024-06-27 01:35:00|183333.5|183208.5|183340.3|183215.3|183341|183216|183331.8|183206.8|94
1719452400000|2024-06-27 01:40:00|183340.8|183215.8|183338.3|183213.3|183346.7|183221.7|183336.2|183211.2|72
1719452700000|2024-06-27 01:45:00|183338.9|183213.9|183335.4|183210.4|183344.6|183219.6|183331.8|183206.8|66
1719453000000|2024-06-27 01:50:00|183336.9|183211.9|183341.5|183216.5|183344.5|183219.5|183331.6|183206.6|146
1719453300000|2024-06-27 01:55:00|183341|183216|183286.8|183161.8|183341.2|183216.2|183282.3|183157.3|129
1719453600000|2024-06-27 02:00:00|183287.7|183162.7|183224.2|183099.2|183288.3|183163.3|183222.4|183097.4|109
1719453900000|2024-06-27 02:05:00|183224.9|183099.9|183222.3|183097.3|183225.6|183100.6|183221.1|183096.1|87
1719454200000|2024-06-27 02:10:00|183224.1|183099.1|183262|183137|183320.7|183233.4|183222.4|183097.4|135
1719454500000|2024-06-27 02:15:00|183261.7|183136.7|183322.5|183197.5|183330.9|183205.9|183260.4|183135.4|99
1719454800000|2024-06-27 02:20:00|183325|183200|183333.5|183208.5|183373.2|183248.2|183322|183197|139
1719455100000|2024-06-27 02:25:00|183334.1|183209.1|183331.7|183206.7|183336.6|183211.6|183329.9|183204.9|56
1719455400000|2024-06-27 02:30:00|183334.2|183209.2|183356.2|183231.2|183362.7|183237.7|183314.1|183189.1|87
1719455700000|2024-06-27 02:35:00|183356.8|183231.8|183362.2|183237.2|183365.6|183240.6|183352.9|183227.9|42
1719456000000|2024-06-27 02:40:00|183363|183238|183359.8|183234.8|183380.4|183255.4|183352.9|183227.9|46
1719456300000|2024-06-27 02:45:00|183360.3|183235.3|183329.5|183204.5|183364.2|183239.2|183328.5|183203.5|70
1719456600000|2024-06-27 02:50:00|183330.5|183205.5|183334.2|183209.2|183339.4|183214.4|183330.5|183205.5|61
1719456900000|2024-06-27 02:55:00|183333.4|183208.4|183331.2|183206.2|183344.6|183219.6|183331.2|183206.2|47
1719457200000|2024-06-27 03:00:00|183331.9|183206.9|183335.9|183210.9|183336.5|183211.5|183329.2|183204.2|48
1719457500000|2024-06-27 03:05:00|183335|183210|183335.1|183210.1|183338.4|183213.4|183326.1|183201.1|44
1719457800000|2024-06-27 03:10:00|183331|183206|183347.9|183222.9|183348|183223|183328|183203|61
1719458100000|2024-06-27 03:15:00|183343.6|183218.6|183334|183209|183345.5|183220.5|183331.2|183206.2|73
1719458400000|2024-06-27 03:20:00|183333.4|183208.4|183303.9|183178.9|183336.7|183211.7|183291.6|183166.6|64
1719458700000|2024-06-27 03:25:00|183298.5|183173.5|183330|183205|183335.5|183210.5|183297.8|183172.8|63
1719459000000|2024-06-27 03:30:00|183330.8|183205.8|183334.7|183209.7|183334.7|183209.7|183323.3|183198.3|44
1719459300000|2024-06-27 03:35:00|183332.2|183207.2|183328.4|183203.4|183332.2|183207.2|183323.6|183198.6|39
1719459600000|2024-06-27 03:40:00|183329.1|183204.1|183331.7|183206.7|183333|183208|183324.9|183199.9|50
1719459900000|2024-06-27 03:45:00|183330.5|183205.5|183321.6|183196.6|183333|183208|183320.3|183195.3|38
1719460200000|2024-06-27 03:50:00|183322.9|183197.9|183323.4|183198.4|183338.3|183213.3|183309.2|183184.2|66
1719460500000|2024-06-27 03:55:00|183324.7|183199.7|183333.6|183208.6|183335.5|183210.5|183323.9|183198.9|37
1719460800000|2024-06-27 04:00:00|183335.1|183210.1|183340.5|183215.5|183343.8|183246.4|183288.6|183199|47
1719461100000|2024-06-27 04:05:00|183336.9|183211.9|183340.9|183215.9|183345.5|183220.5|183336.9|183211.9|83
1719461400000|2024-06-27 04:10:00|183341.5|183216.5|183380|183255|183389.8|183264.8|183340.4|183215.4|87
1719461700000|2024-06-27 04:15:00|183377.5|183252.5|183373.9|183248.9|183386.3|183261.3|183371.1|183246.1|68
1719462000000|2024-06-27 04:20:00|183368.2|183243.2|183374.7|183249.7|183391.7|183266.7|183342.7|183217.7|79
1719462300000|2024-06-27 04:25:00|183378.2|183253.2|183370.1|183245.1|183378.2|183253.2|183366.4|183241.4|62
1719462600000|2024-06-27 04:30:00|183371.5|183246.5|183382.8|183257.8|183382.8|183257.8|183371.3|183246.3|74
1719462900000|2024-06-27 04:35:00|183382.4|183257.4|183389.8|183264.8|183393.7|183268.7|183379.3|183254.3|60
1719463200000|2024-06-27 04:40:00|183391.5|183266.5|183394.2|183269.2|183399.1|183274.1|183384.9|183259.9|26
1719463500000|2024-06-27 04:45:00|183390.3|183265.3|183341.6|183216.6|183390.5|183265.5|183341.6|183216.6|55
1719463800000|2024-06-27 04:50:00|183345|183220|183331|183206|183345|183220|183327.9|183202.9|59
1719464100000|2024-06-27 04:55:00|183335.5|183210.5|183326.2|183201.2|183335.5|183210.5|183320.9|183195.9|55
1719464400000|2024-06-27 05:00:00|183328.1|183203.1|183197.7|183072.7|183328.1|183216.7|183194|183069|184
1719464700000|2024-06-27 05:05:00|183196.9|183071.9|183269.7|183144.7|183270.3|183145.3|183189.4|183064.4|321
1719465000000|2024-06-27 05:10:00|183269.2|183144.2|183309.4|183184.4|183309.7|183184.7|183267.6|183142.6|116
1719465300000|2024-06-27 05:15:00|183307.6|183182.6|183223.7|183098.7|183310.1|183185.1|183210.5|183085.5|164
1719465600000|2024-06-27 05:20:00|183221.8|183096.8|183164.6|183039.6|183221.8|183096.8|183164.6|183039.6|125
1719465900000|2024-06-27 05:25:00|183163.2|183038.2|183184.2|183059.2|183194.9|183069.9|183150.2|183025.2|159
1719466200000|2024-06-27 05:30:00|183185.8|183060.8|183138.5|183013.5|183185.8|183060.8|183105.7|182980.7|242
1719466500000|2024-06-27 05:35:00|183140.2|183015.2|183167.9|183042.9|183172|183047|183137.4|183012.4|150
1719466800000|2024-06-27 05:40:00|183173|183048|183178.8|183053.8|183189.5|183064.5|183126|183001|196
1719467100000|2024-06-27 05:45:00|183178.7|183053.7|183079.5|182954.5|183182.7|183057.7|183076.4|182951.4|515
1719467400000|2024-06-27 05:50:00|183078.9|182953.9|183117.3|182992.3|183135.8|183010.8|183068.2|182943.2|547
1719467700000|2024-06-27 05:55:00|183120.8|182995.8|183201.7|183076.7|183211.8|183086.8|183100.4|182975.4|526
1719468000000|2024-06-27 06:00:00|183201.3|183076.3|183144.4|183019.4|183201.3|183076.3|183115.1|182990.1|477
1719468300000|2024-06-27 06:05:00|183145|183020|183117.2|182992.2|183145|183020|183091.2|182966.2|457
1719468600000|2024-06-27 06:10:00|183116.6|182991.6|183141.4|183016.4|183141.4|183016.4|183062.9|182937.9|528
1719468900000|2024-06-27 06:15:00|183141.2|183016.2|183148|183023|183165.2|183040.2|183084.7|182969.3|562
1719469200000|2024-06-27 06:20:00|183146.8|183021.8|183102.1|182977.1|183146.8|183021.8|183101.7|182976.7|462
1719469500000|2024-06-27 06:25:00|183101.7|182976.7|182932.1|182807.1|183103.6|183016.1|182925.4|182800.4|365
1719469800000|2024-06-27 06:30:00|182931.6|182806.6|182902.8|182777.8|182931.7|182806.7|182865.5|182740.5|505
1719470100000|2024-06-27 06:35:00|182900.9|182775.9|182962.9|182837.9|182970.3|182845.3|182889|182764|549
1719470400000|2024-06-27 06:40:00|182960.2|182835.2|183098.7|182973.7|183123.2|182998.2|182960.2|182835.2|521
1719470700000|2024-06-27 06:45:00|183098.4|182973.4|183038.7|182913.7|183109.6|182984.6|183021.6|182896.6|312
1719471000000|2024-06-27 06:50:00|183041.1|182916.1|183064.3|182939.3|183099.5|182974.5|183038.5|182913.5|691
1719471300000|2024-06-27 06:55:00|183064.1|182939.1|183078.3|182953.3|183100.8|182975.8|183033.1|182908.1|608
1719471600000|2024-06-27 07:00:00|183073.4|182948.4|183097.2|182972.2|183141.3|183016.3|183067.1|182942.1|585
1719471900000|2024-06-27 07:05:00|183081|182956|183203.5|183078.5|183207.9|183082.9|183043.6|182918.6|574
1719472200000|2024-06-27 07:10:00|183203.1|183078.1|183229.8|183104.8|183330|183205|183203.1|183078.1|386
1719472500000|2024-06-27 07:15:00|183224.5|183099.5|183296.6|183171.6|183333.4|183208.4|183208.2|183083.2|563
1719472800000|2024-06-27 07:20:00|183292.7|183167.7|183177.2|183052.2|183295.5|183170.5|183048.1|182923.1|528
1719473100000|2024-06-27 07:25:00|183177.5|183052.5|183283.5|183158.5|183306.8|183181.8|183148.5|183023.5|473
1719473400000|2024-06-27 07:30:00|183277.9|183152.9|183201.2|183076.2|183287.1|183198.5|183201.2|183076.2|587
1719473700000|2024-06-27 07:35:00|183196.3|183071.3|183147.6|183022.6|183237.7|183137.9|183109.6|183019.3|580
1719474000000|2024-06-27 07:40:00|183145.2|183020.2|182993.3|182868.3|183184|183059|182987.3|182862.3|476
1719474300000|2024-06-27 07:45:00|182993.7|182868.7|182964|182839|183034.7|182909.7|182944|182819|441
1719474600000|2024-06-27 07:50:00|182963.6|182838.6|183006.1|182881.1|183006.1|182928.7|182881.5|182809.1|450
1719474900000|2024-06-27 07:55:00|183005.9|182880.9|183012.4|182887.4|183022.4|182897.4|182919.4|182805.8|560
1719475200000|2024-06-27 08:00:00|183009.2|182884.2|182934.1|182884.1|183045|182920|182927.2|182840.5|596
1719475500000|2024-06-27 08:05:00|182972.9|182847.9|182947|182822|182990.1|182865.1|182947|182822|644
1719475800000|2024-06-27 08:10:00|182947.2|182822.2|182911.2|182786.2|182968.6|182843.6|182900.6|182775.6|485
1719476100000|2024-06-27 08:15:00|182912.6|182787.6|183045.1|182920.1|183083|182958|182907.8|182782.8|375
1719476400000|2024-06-27 08:20:00|183045.6|182920.6|183125.2|183075.2|183135.3|183085.3|183045.6|182920.6|359
1719476700000|2024-06-27 08:25:00|183125.6|183075.6|183337.7|183212.7|183359.7|183266.8|183119.9|183069.9|429
1719477000000|2024-06-27 08:30:00|183335|183210|183292.2|183242.2|183349|183253.8|183275.9|183203.7|346
1719477300000|2024-06-27 08:35:00|183292.1|183242.1|183317.5|183267.5|183329.2|183269.5|183276.7|183204.2|274
1719477600000|2024-06-27 08:40:00|183314|183264|183483.7|183358.7|183488.7|183373.9|183314|183253.5|373
1719477900000|2024-06-27 08:45:00|183486.3|183361.3|183198.2|183073.2|183488.8|183400|183153.8|183028.8|443
1719478200000|2024-06-27 08:50:00|183201.4|183076.4|183096.4|182971.4|183201.4|183076.4|182983.5|182858.5|624
1719478500000|2024-06-27 08:55:00|183096.2|182971.2|183081.8|182956.8|183122.8|183005.2|183006.8|182894.6|505
1719478800000|2024-06-27 09:00:00|183090.8|182965.8|183338.5|183213.5|183340.3|183253.5|183089|182964|599
1719479100000|2024-06-27 09:05:00|183339.9|183214.9|183283.4|183158.4|183450.8|183358.9|183263.5|183153|478
1719479400000|2024-06-27 09:10:00|183283.9|183158.9|183295.1|183170.1|183300|183175|183210.8|183085.8|353
1719479700000|2024-06-27 09:15:00|183295.4|183170.4|183171.5|183046.5|183295.4|183170.4|183163.5|183038.5|279
1719480000000|2024-06-27 09:20:00|183171.2|183046.2|183152.5|183027.5|183191.6|183066.6|183072.8|183017.5|223
1719480300000|2024-06-27 09:25:00|183152.1|183027.1|183178.5|183053.5|183180.8|183055.8|183115.5|182990.5|278
1719480600000|2024-06-27 09:30:00|183178.2|183053.2|183274.3|183149.3|183274.9|183149.9|183122.5|182997.5|370
1719480900000|2024-06-27 09:35:00|183275.3|183150.3|183189.5|183064.5|183278.2|183153.2|183173.8|183048.8|263
1719481200000|2024-06-27 09:40:00|183189.6|183064.6|183115.3|182990.3|183221.7|183096.7|183101.8|182977.9|260
1719481500000|2024-06-27 09:45:00|183110.4|182985.4|183102.1|182977.1|183167.5|183077.3|182985.5|182860.5|343
1719481800000|2024-06-27 09:50:00|183142.3|183017.3|183110.1|182985.1|183191.9|183066.9|183099.2|182974.2|190
1719482100000|2024-06-27 09:55:00|183106.9|182981.9|183113.6|182988.6|183180.5|183100.2|183054.4|182972.2|630
1719482400000|2024-06-27 10:00:00|183104.9|182979.9|183085.2|182960.2|183119.7|182994.7|183017.6|182892.6|409
1719482700000|2024-06-27 10:05:00|183084.2|182959.2|183112.7|182987.7|183117.2|182992.2|183045.2|182920.2|287
1719483000000|2024-06-27 10:10:00|183113.2|182988.2|183071.7|182946.7|183188.8|183063.8|183040.1|182915.1|348
1719483300000|2024-06-27 10:15:00|183070.8|182945.8|183150.4|183025.4|183155.7|183030.7|183046.5|182921.5|513
1719483600000|2024-06-27 10:20:00|183150.6|183025.6|183139.5|183014.5|183211|183086|183118.1|182993.1|641
1719483900000|2024-06-27 10:25:00|183142.4|183017.4|183137.4|183012.4|183182.8|183057.8|183081.9|182956.9|687
1719484200000|2024-06-27 10:30:00|183136.4|183011.4|183149.9|183024.9|183157.8|183032.8|183073.6|182948.6|603
1719484500000|2024-06-27 10:35:00|183150.7|183025.7|183125.2|183000.2|183188.1|183063.1|183117|182992|578
1719484800000|2024-06-27 10:40:00|183124.3|182999.3|183155.7|183030.7|183159.4|183034.4|183102.9|182977.9|814
1719485100000|2024-06-27 10:45:00|183157.6|183032.6|183137.4|183012.4|183208.7|183083.7|183128.8|183003.8|566
1719485400000|2024-06-27 10:50:00|183138.2|183013.2|183180.2|183055.2|183203.2|183078.2|183118.9|182993.9|371
1719485700000|2024-06-27 10:55:00|183182.5|183057.5|183095.7|182970.7|183192.1|183067.1|183087.3|182962.3|318
1719486000000|2024-06-27 11:00:00|183090.2|182965.2|183080.3|182955.3|183148.1|183023.1|183025.3|182900.3|498
1719486300000|2024-06-27 11:05:00|183080.9|182955.9|183124.9|182999.9|183145.9|183020.9|183077.7|182952.7|280
1719486600000|2024-06-27 11:10:00|183124.5|182999.5|183222.5|183097.5|183276.7|183151.7|183120|182995|298
1719486900000|2024-06-27 11:15:00|183206.4|183081.4|183265.4|183140.4|183282.7|183157.7|183185.9|183060.9|323
1719487200000|2024-06-27 11:20:00|183265.5|183140.5|183371.8|183246.8|183377.8|183252.8|183252.8|183127.8|375
1719487500000|2024-06-27 11:25:00|183372|183247|183386.2|183261.2|183400.8|183275.8|183331.1|183206.1|193
1719487800000|2024-06-27 11:30:00|183384.1|183259.1|183378.7|183253.7|183387|183262|183261.7|183136.7|358
1719488100000|2024-06-27 11:35:00|183378.6|183253.6|183411.9|183286.9|183460.7|183335.7|183365.3|183240.3|322
1719488400000|2024-06-27 11:40:00|183410.6|183285.6|183565.9|183440.9|183580.7|183491.7|183385.8|183260.8|487
1719488700000|2024-06-27 11:45:00|183566|183441|183720.9|183595.9|183727.7|183602.7|183548.8|183429.9|468
1719489000000|2024-06-27 11:50:00|183722.7|183597.7|183918|183793|184045.9|183920.9|183722.2|183597.2|537
1719489300000|2024-06-27 11:55:00|183918.5|183793.5|184220.2|184091.4|184220.2|184121.9|183913.8|183788.8|423
1719489600000|2024-06-27 12:00:00|184291.2|184144.5|184247.7|184122.7|184472|184347|184201.5|184076.5|659
1719489900000|2024-06-27 12:05:00|184264.4|184139.4|184033.9|183908.9|184462.3|184337.3|183995.7|183870.7|757
1719490200000|2024-06-27 12:10:00|184034.2|183909.2|184034.8|183909.8|184060|183935|183802.2|183677.2|678
1719490500000|2024-06-27 12:15:00|184041.6|183916.6|183872.2|183747.2|184240.6|184115.6|183858.9|183733.9|762
1719490800000|2024-06-27 12:20:00|183883.2|183758.2|183805|183680|183888.4|183763.4|183653.1|183528.1|706
1719491100000|2024-06-27 12:25:00|183806.1|183681.1|183788.1|183478.1|183861.1|183736.1|183726.7|183477.4|471
1719491400000|2024-06-27 12:30:00|183781.3|183471.3|183958.4|183908.4|184038.8|183921|183679.4|183369.4|828
1719491700000|2024-06-27 12:35:00|183961.8|183911.8|183757.2|183632.2|184024.6|183917.1|183718.1|183593.1|917
1719492000000|2024-06-27 12:40:00|183757.7|183632.7|183620.1|183495.1|183792.4|183667.4|183583.6|183484.5|786
1719492300000|2024-06-27 12:45:00|183620|183495|183871.2|183746.2|183908.7|183830|183610.4|183485.4|816
1719492600000|2024-06-27 12:50:00|183864.8|183739.8|183835.3|183785.3|183881.8|183809.9|183706.4|183597.6|719
1719492900000|2024-06-27 12:55:00|183835.4|183785.4|184122.5|183997.5|184125.8|184037.9|183719.2|183630.8|790
1719493200000|2024-06-27 13:00:00|184130.3|184005.3|184095.6|183970.6|184263.1|184213.1|184083.8|183958.8|800
1719493500000|2024-06-27 13:05:00|184095.8|183970.8|184118.7|183993.7|184157.9|184032.9|184005.3|183880.3|715
1719493800000|2024-06-27 13:10:00|184118.8|183993.8|184391|184341|184394.6|184344.6|184065.7|183948|635
1719494100000|2024-06-27 13:15:00|184389.4|184339.4|184419.7|184294.7|184557.7|184483.1|184367|184283.7|676
1719494400000|2024-06-27 13:20:00|184420|184295|184284.1|184234.1|184424.2|184368.8|184210.2|184140.7|560
1719494700000|2024-06-27 13:25:00|184289.4|184239.4|184202.7|184152.7|184299|184242.3|184103.1|184053.1|546
1719495000000|2024-06-27 13:30:00|184207.6|184157.6|184512.1|184462.1|184593.1|184518.3|184207.6|184121.6|669
1719495300000|2024-06-27 13:35:00|184493.7|184443.7|184429.9|184304.9|184555.4|184492.1|184309.7|184225.4|674
1719495600000|2024-06-27 13:40:00|184432.8|184307.8|184306.4|184256.4|184487.7|184430.2|184242.2|184160.2|623
1719495900000|2024-06-27 13:45:00|184306.7|184256.7|183772.9|183647.9|184432.4|184349.1|183662.6|183537.6|731
1719496200000|2024-06-27 13:50:00|183775.6|183650.6|183817.2|183692.2|184045.1|183956.6|183766.8|183650.6|849
1719496500000|2024-06-27 13:55:00|183815.9|183690.9|183836.9|183711.9|183856.6|183756|183681|183604.1|587
1719496800000|2024-06-27 14:00:00|183837.4|183712.4|183711|183661|183954.5|183861.7|183699.4|183649.4|759
1719497100000|2024-06-27 14:05:00|183709.5|183659.5|183530.3|183480.3|183846.8|183753.2|183496|183446|712
1719497400000|2024-06-27 14:10:00|183530.2|183480.2|183557.9|183507.9|183590.8|183524.1|183399.1|183333.5|765
1719497700000|2024-06-27 14:15:00|183557.8|183507.8|183677.7|183552.7|183682.1|183573.7|183504.6|183422.1|701
1719498000000|2024-06-27 14:20:00|183678.1|183553.1|183800.4|183675.4|183865.5|183776|183663.2|183545.1|640
1719498300000|2024-06-27 14:25:00|183800.8|183675.8|183725.9|183675.9|183855|183748.4|183721.8|183650.5|586
1719498600000|2024-06-27 14:30:00|183727.5|183677.5|183575.1|183525.1|183727.5|183677.5|183535.1|183470.2|612
1719498900000|2024-06-27 14:35:00|183573.9|183523.9|183442.6|183392.6|183623.9|183533.7|183405.3|183350|479
1719499200000|2024-06-27 14:40:00|183443.3|183393.3|183438.9|183388.9|183528.5|183478.5|183377.2|183327.2|599
1719499500000|2024-06-27 14:45:00|183439.5|183389.5|183528.7|183478.7|183726.8|183635.4|183425.3|183356.3|656
1719499800000|2024-06-27 14:50:00|183543.4|183493.4|183689.3|183564.3|183774|183683.3|183500.9|183405.2|834
1719500100000|2024-06-27 14:55:00|183687|183562|183755.9|183705.9|183843.5|183793.5|183648.7|183557.4|765
1719500400000|2024-06-27 15:00:00|183761|183711|183610.3|183560.3|183765.3|183715.3|183521.1|183471.1|792
1719500700000|2024-06-27 15:05:00|183611.1|183561.1|183578.8|183453.8|183679.8|183596.7|183560.3|183448.3|566
1719501000000|2024-06-27 15:10:00|183579.8|183454.8|183545.6|183495.6|183620.3|183547.7|183540.4|183415.4|505
1719501300000|2024-06-27 15:15:00|183545.9|183495.9|183601.7|183476.7|183614.8|183520|183450.6|183400.6|487
1719501600000|2024-06-27 15:20:00|183601.6|183476.6|183563|183513|183727.6|183640.4|183531.9|183458.1|670
1719501900000|2024-06-27 15:25:00|183564.8|183514.8|183515|183390|183592.3|183537.3|183406.8|183348.8|617
1719502200000|2024-06-27 15:30:00|183516.6|183391.6|183512.7|183462.7|183592.2|183515.6|183455.9|183390.5|590
1719502500000|2024-06-27 15:35:00|183510.2|183460.2|183568|183518|183606|183522.6|183463.3|183338.3|655
1719502800000|2024-06-27 15:40:00|183568.1|183518.1|183553.4|183428.4|183594.6|183544.6|183494.6|183408.2|576
1719503100000|2024-06-27 15:45:00|183553.7|183428.7|183207.3|183157.3|183554.2|183429.2|183203.2|183153.2|634
1719503400000|2024-06-27 15:50:00|183205.3|183155.3|183257.9|183207.9|183330.3|183280.3|183187.2|183112.2|543
1719503700000|2024-06-27 15:55:00|183254.8|183204.8|183267.6|183217.6|183303.9|183229|183112.9|183032|596
1719504000000|2024-06-27 16:00:00|183265.3|183215.3|183374.6|183249.6|183385.2|183294.7|183249.4|183162|544
1719504300000|2024-06-27 16:05:00|183373.8|183248.8|183610.4|183485.4|183610.4|183485.4|183372.2|183247.2|571
1719504600000|2024-06-27 16:10:00|183637|183512|183768|183643|183825.5|183700.5|183484.7|183359.7|723
1719504900000|2024-06-27 16:15:00|183768.3|183643.3|183821.8|183696.8|183841|183716|183668.8|183543.8|653
1719505200000|2024-06-27 16:20:00|183821.7|183696.7|183654.8|183529.8|183876|183751|183567.7|183506.2|563
1719505500000|2024-06-27 16:25:00|183655.5|183530.5|183832.5|183707.5|183865.5|183740.5|183627.6|183510.6|612
1719505800000|2024-06-27 16:30:00|183835.7|183710.7|183735.7|183610.7|183845.2|183720.2|183704.8|183579.8|465
1719506100000|2024-06-27 16:35:00|183735.8|183610.8|183773.3|183648.3|183820.2|183695.2|183731.3|183606.3|441
1719506400000|2024-06-27 16:40:00|183773.4|183648.4|183808.4|183683.4|183844.5|183719.5|183746.7|183621.7|525
1719506700000|2024-06-27 16:45:00|183807.7|183682.7|183653.9|183528.9|183813.1|183688.1|183642.7|183517.7|417
1719507000000|2024-06-27 16:50:00|183655.6|183530.6|183916.2|183791.2|183928.6|183803.6|183650.9|183525.9|669
1719507300000|2024-06-27 16:55:00|183915.5|183790.5|183879.8|183754.8|184015|183890|183848.3|183723.3|563
1719507600000|2024-06-27 17:00:00|183879.3|183754.3|183937|183812|183958.3|183833.3|183854.9|183738.6|495
1719507900000|2024-06-27 17:05:00|183937.5|183812.5|184136|184011|184140.2|184051.8|183937.5|183812.5|402
1719508200000|2024-06-27 17:10:00|184134.8|184009.8|184110.5|184060.5|184202.7|184077.7|184019.8|183894.8|524
1719508500000|2024-06-27 17:15:00|184110.4|184060.4|184030|183980|184244.6|184151|184004.4|183914.8|493
1719508800000|2024-06-27 17:20:00|184028.7|183978.7|183988.2|183863.2|184044.2|183978.7|183908.8|183818.5|451
1719509100000|2024-06-27 17:25:00|183988.1|183863.1|183989.3|183939.3|184048.8|183949.4|183982.8|183857.9|349
1719509400000|2024-06-27 17:30:00|183996.6|183946.6|184038.9|183913.9|184132.3|184007.3|183969.9|183844.9|406
1719509700000|2024-06-27 17:35:00|184037.9|183912.9|184141.5|184016.5|184155.5|184030.5|184014.5|183889.5|410
1719510000000|2024-06-27 17:40:00|184141.4|184016.4|184214.9|184089.9|184223.3|184144.2|184074.4|183949.4|449
1719510300000|2024-06-27 17:45:00|184214.8|184089.8|184166.7|184041.7|184214.9|184089.9|184117.9|183992.9|348
1719510600000|2024-06-27 17:50:00|184167.5|184042.5|184120.9|183995.9|184379.5|184254.5|184114|183989|494
1719510900000|2024-06-27 17:55:00|184123.5|183998.5|184277.5|184152.5|184286.9|184161.9|184107.9|183982.9|580
1719511200000|2024-06-27 18:00:00|184279.9|184154.9|184431.3|184306.3|184438.8|184313.8|184261|184136|694
1719511500000|2024-06-27 18:05:00|184430.8|184305.8|184592.2|184467.2|184595.1|184470.1|184421.3|184296.3|495
1719511800000|2024-06-27 18:10:00|184582.7|184457.7|184535.1|184410.1|184587.3|184462.3|184451.9|184326.9|451
1719512100000|2024-06-27 18:15:00|184533.7|184408.7|184560.7|184435.7|184573.3|184448.3|184449.3|184324.3|426
1719512400000|2024-06-27 18:20:00|184560.6|184435.6|184502.2|184377.2|184677.8|184617.2|184485.6|184360.6|587
1719512700000|2024-06-27 18:25:00|184502.7|184377.7|184395.5|184270.5|184502.7|184377.7|184377.5|184252.5|450
1719513000000|2024-06-27 18:30:00|184395.4|184270.4|184289.7|184164.7|184398.3|184273.3|184268|184143|472
1719513300000|2024-06-27 18:35:00|184288.2|184163.2|184280.4|184155.4|184329.8|184204.8|184251.5|184126.5|497
1719513600000|2024-06-27 18:40:00|184280|184155|184300.2|184175.2|184334.3|184209.3|184260.8|184135.8|347
1719513900000|2024-06-27 18:45:00|184297.5|184172.5|184089.2|183964.2|184302.9|184177.9|184021.9|183906.2|511
1719514200000|2024-06-27 18:50:00|184089.1|183964.1|184014.7|183889.7|184124.9|183999.9|183960.3|183835.3|560
1719514500000|2024-06-27 18:55:00|184014.8|183889.8|184064.3|183754.3|184138.3|183916.3|183917.4|183752.6|453
1719514800000|2024-06-27 19:00:00|184063.8|183753.8|183807.5|183682.5|184241.5|184116.5|183749|183624|610
1719515100000|2024-06-27 19:05:00|183813.1|183688.1|183688.5|183563.5|183927.9|183802.9|183677.2|183552.2|632
1719515400000|2024-06-27 19:10:00|183687.3|183562.3|183731.4|183606.4|183778.4|183653.4|183646.9|183521.9|464
1719515700000|2024-06-27 19:15:00|183733.7|183608.7|183875.7|183750.7|183885.8|183760.8|183698.1|183573.1|522
1719516000000|2024-06-27 19:20:00|183875.8|183750.8|184054|183929|184063.4|183938.4|183874.6|183749.6|485
1719516300000|2024-06-27 19:25:00|184056.2|183931.2|184194.6|184069.6|184264.2|184139.2|184054.1|183929.1|627
1719516600000|2024-06-27 19:30:00|184194.7|184069.7|184059.5|183934.5|184213|184088|184042.7|183917.7|572
1719516900000|2024-06-27 19:35:00|184059.3|183934.3|184006.4|183881.4|184093.4|183968.4|184001.7|183876.7|342
1719517200000|2024-06-27 19:40:00|184006.9|183881.9|183996.3|183871.3|184016.3|183891.3|183989.1|183864.1|415
1719517500000|2024-06-27 19:45:00|183996.4|183871.4|183991.8|183866.8|184000.2|183875.2|183986.9|183861.9|263
1719517800000|2024-06-27 19:50:00|183990.8|183865.8|184170.6|184045.6|184212.4|184087.4|183957.9|183864|413
1719518100000|2024-06-27 19:55:00|184168.2|184043.2|184172.4|184047.4|184253|184128|184149.3|184024.3|648
1719518400000|2024-06-27 20:00:00|184171.8|184046.8|184166.3|184041.3|184191.3|184066.3|184110|183985|405
1719518700000|2024-06-27 20:05:00|184161.4|184036.4|184081.2|184031.2|184164.7|184039.7|184064.2|183968|150
1719519000000|2024-06-27 20:10:00|184080.4|184030.4|184060.6|183935.6|184108.5|184030.4|184044|183919|349
1719519300000|2024-06-27 20:15:00|184062.3|183937.3|184084.9|183959.9|184093.2|183976.6|184024.8|183924.3|147
1719519600000|2024-06-27 20:20:00|184084.4|183959.4|184052.6|183927.6|184093.3|183968.3|184050.5|183925.5|148
1719519900000|2024-06-27 20:25:00|184052|183927|184116.8|183991.8|184121.3|183996.3|184018.9|183924.4|104
1719520200000|2024-06-27 20:30:00|184118.6|183993.6|184222.3|184097.3|184236.3|184111.3|184106.4|183981.4|286
1719520500000|2024-06-27 20:35:00|184224.3|184099.3|184204.4|184079.4|184272|184147|184204.4|184079.4|153
1719520800000|2024-06-27 20:40:00|184202.8|184077.8|184202.2|184077.2|184229.8|184104.8|184177.1|184052.1|134
1719521100000|2024-06-27 20:45:00|184197.7|184072.7|184463.2|184338.2|184465.3|184340.3|184193.1|184068.1|275
1719521400000|2024-06-27 20:50:00|184462.2|184337.2|184627|184502|184627.5|184502.5|184456.9|184331.9|323
1719521700000|2024-06-27 20:55:00|184629.7|184504.7|184550.4|184240.4|184640.6|184515.6|184533.6|184226.1|236
1719522000000|2024-06-27 21:00:00|184552.5|184242.5|184702.4|184392.4|184702.5|184392.5|184546.9|184236.9|41
1719522300000|2024-06-27 21:05:00|184703|184393|184642.7|184332.7|184724.7|184414.7|184641.5|184331.5|56
1719522600000|2024-06-27 21:10:00|184644.9|184334.9|184809.8|184499.8|184847.7|184537.7|184622.3|184312.3|97
1719522900000|2024-06-27 21:15:00|184809.4|184499.4|184864.9|184554.9|184868.9|184558.9|184795.5|184485.5|41
1719523200000|2024-06-27 21:20:00|184871.4|184561.4|184880.6|184570.6|184896|184586|184781.8|184471.8|36
1719523500000|2024-06-27 21:25:00|184879.4|184569.4|184599.7|184289.7|184889.9|184579.9|184599.7|184289.7|33
1719523800000|2024-06-27 21:30:00|184729.9|184419.9|184768.3|184458.3|184779.4|184469.4|184729.9|184419.9|32
1719524100000|2024-06-27 21:35:00|184767.8|184457.8|184735.6|184425.6|184768.9|184458.9|184735.5|184425.5|38
1719524400000|2024-06-27 21:40:00|184736.3|184426.3|184577.1|184267.1|184749.8|184439.8|184464.7|184154.7|54
1719524700000|2024-06-27 21:45:00|184578|184268|184712.8|184402.8|184795.3|184485.3|184578|184268|64
1719525000000|2024-06-27 21:50:00|184706.4|184396.4|184694|184384|184714.2|184404.2|184677.6|184367.6|30
1719525300000|2024-06-27 21:55:00|184707.1|184397.1|184702.6|184392.6|184716.7|184406.7|184678.9|184368.9|14
1719525600000|2024-06-27 22:00:00|184757.4|184447.4|184706|184396|184787.9|184477.9|184697.8|184387.8|58
1719525900000|2024-06-27 22:05:00|184705.9|184395.9|184632.1|184401|184739.7|184429.7|184632.1|184379.9|44
1719526200000|2024-06-27 22:10:00|184694.7|184384.7|184739.9|184429.9|184743.6|184433.6|184633.9|184383.3|26
1719526500000|2024-06-27 22:15:00|184699.1|184389.1|184685.2|184426|184786.2|184519.6|184682.4|184374.8|45
1719526800000|2024-06-27 22:20:00|184683.5|184425.8|184675|184510.1|184742.1|184566.3|184638.2|184425.8|68
1719527100000|2024-06-27 22:25:00|184674.9|184510.2|184673.9|184521.7|184716.7|184524|184652.3|184501.2|42
1719527400000|2024-06-27 22:30:00|184683.9|184497.6|184665.5|184491.8|184715.8|184521.8|184647.9|184470.7|41
1719527700000|2024-06-27 22:35:00|184652.6|184502.3|184816|184620.4|184819.5|184622.2|184631|184408.7|76
1719528000000|2024-06-27 22:40:00|184815.9|184622.8|184845.8|184670.3|184883.5|184716.8|184815.6|184612.8|54
1719528300000|2024-06-27 22:45:00|184844.8|184670.7|184765.3|184598.3|184844.8|184670.7|184763.7|184574.6|47
1719528600000|2024-06-27 22:50:00|184794.2|184614.9|184773.3|184613.3|184804.7|184626.4|184761.5|184575.2|50
1719528900000|2024-06-27 22:55:00|184804.7|184622.6|184763.8|184600.6|184804.7|184622.6|184742.6|184597.6|29
1719529200000|2024-06-27 23:00:00|184761.9|184603.4|184783.3|184597|184794|184612.6|184751.4|184576|53
1719529500000|2024-06-27 23:05:00|184769.2|184602.9|184760|184607.1|184777.5|184619.4|184748.6|184591.5|46
1719529800000|2024-06-27 23:10:00|184771.4|184617.8|184740.8|184597|184773.1|184618.3|184738.5|184592.5|36
1719530100000|2024-06-27 23:15:00|184740.7|184610.3|184721.3|184587.4|184753|184610.3|184721.3|184566.5|84
1719530400000|2024-06-27 23:20:00|184721.1|184586.6|184701.8|184575.3|184732.9|184594.4|184695.5|184551.3|73
1719530700000|2024-06-27 23:25:00|184700.8|184571.4|184691.2|184551.5|184711.7|184575.1|184672.1|184547.1|38
1719531000000|2024-06-27 23:30:00|184691.4|184557.2|184658.6|184533.6|184691.4|184557.2|184658.6|184533.6|75
1719531300000|2024-06-27 23:35:00|184664.4|184539.4|184658.9|184533.9|184669.8|184544.8|184651.5|184526.5|44
1719531600000|2024-06-27 23:40:00|184656.4|184531.4|184579.7|184454.7|184658.3|184533.3|184552.4|184419.8|84
1719531900000|2024-06-27 23:45:00|184585.2|184460.2|184640.6|184515.6|184648.6|184523.6|184585.2|184460.2|86
1719532200000|2024-06-27 23:50:00|184640.2|184515.2|184632.8|184468.1|184650.3|184525.3|184612.6|184448.5|81
1719532500000|2024-06-27 23:55:00|184632.3|184467.9|184402.3|184250.9|184632.3|184480.4|184358.3|184208.7|210
1719532800000|2024-06-28 00:00:00|184393.9|184268.9|184459|184334|184499.3|184374.3|184383.9|184258.9|550
1719533100000|2024-06-28 00:05:00|184455.8|184330.8|184416|184291|184461|184336|184416|184291|331
1719533400000|2024-06-28 00:10:00|184417.5|184292.5|184411.6|184286.6|184433.5|184308.5|184385.9|184260.9|283
1719533700000|2024-06-28 00:15:00|184410.6|184285.6|184428.5|184303.5|184431.2|184306.2|184402.9|184277.9|304
1719534000000|2024-06-28 00:20:00|184429.1|184304.1|184479.3|184354.3|184482.4|184357.4|184428.5|184303.5|104
1719534300000|2024-06-28 00:25:00|184469.2|184344.2|184538.8|184413.8|184562.1|184437.1|184462.4|184337.4|191
1719534600000|2024-06-28 00:30:00|184540.8|184415.8|184545.4|184420.4|184551.7|184426.7|184533.1|184408.1|66
1719534900000|2024-06-28 00:35:00|184542.7|184417.7|184639.9|184514.9|184648.7|184523.7|184540.5|184415.5|179
1719535200000|2024-06-28 00:40:00|184640.2|184515.2|184742.4|184617.4|184764|184639|184640.2|184515.2|273
1719535500000|2024-06-28 00:45:00|184741.1|184616.1|184839.8|184714.8|184842.2|184717.2|184741|184616|173
1719535800000|2024-06-28 00:50:00|184841.8|184716.8|184909.3|184784.3|184909.3|184784.3|184807.7|184682.7|216
1719536100000|2024-06-28 00:55:00|184917.8|184792.8|185070.9|184945.9|185074.7|184949.7|184913.5|184788.5|291
1719536400000|2024-06-28 01:00:00|185069.3|184944.3|185034.2|184909.2|185093.1|184968.1|185032.6|184907.6|201
1719536700000|2024-06-28 01:05:00|185032.1|184907.1|185122.7|184997.7|185122.7|184997.7|184981.5|184856.5|114
1719537000000|2024-06-28 01:10:00|185123.4|184998.4|185168.1|185043.1|185179.4|185054.4|185118.8|184993.8|212
1719537300000|2024-06-28 01:15:00|185167.8|185042.8|185205.8|185080.8|185218.8|185093.8|185159.9|185034.9|161
1719537600000|2024-06-28 01:20:00|185206.2|185081.2|185226.9|185101.9|185232.5|185107.5|185203.3|185078.3|227
1719537900000|2024-06-28 01:25:00|185228.9|185103.9|185555.7|185430.7|185561|185436|185225.7|185100.7|255
1719538200000|2024-06-28 01:30:00|185555.1|185430.1|185913.4|185788.4|186045.3|185920.3|185555.1|185430.1|374
1719538500000|2024-06-28 01:35:00|185910.2|185785.2|185675.2|185550.2|185929.8|185804.8|185657|185532|424
1719538800000|2024-06-28 01:40:00|185672.8|185547.8|185689.7|185564.7|185739.7|185614.7|185670|185545|281
1719539100000|2024-06-28 01:45:00|185689.6|185564.6|185487.4|185362.4|185715.9|185590.9|185482.2|185357.2|262
1719539400000|2024-06-28 01:50:00|185478.9|185353.9|185571.4|185446.4|185572.8|185447.8|185369.8|185244.8|435
1719539700000|2024-06-28 01:55:00|185570.6|185445.6|185788.3|185663.3|185809.3|185684.3|185570.6|185445.6|370
1719540000000|2024-06-28 02:00:00|185790.5|185665.5|185529.1|185404.1|185800.8|185675.8|185527.8|185402.8|509
1719540300000|2024-06-28 02:05:00|185528.2|185403.2|185334.6|185209.6|185564.4|185439.4|185332|185207|264
1719540600000|2024-06-28 02:10:00|185338.1|185213.1|185185.9|185060.9|185341.5|185216.5|185157.5|185032.5|355
1719540900000|2024-06-28 02:15:00|185188.1|185063.1|184847.9|184722.9|185209.3|185084.3|184847.9|184722.9|355
1719541200000|2024-06-28 02:20:00|184846.9|184721.9|184942.4|184817.4|184946.5|184821.5|184772.2|184647.2|452
1719541500000|2024-06-28 02:25:00|184941|184816|185083.9|184958.9|185167.4|185042.4|184886.8|184761.8|510
1719541800000|2024-06-28 02:30:00|185097.2|184972.2|184903.4|184778.4|185097.2|184972.2|184810.3|184685.3|569
1719542100000|2024-06-28 02:35:00|184902.9|184777.9|184899|184774|184949.8|184824.8|184880.6|184755.6|328
1719542400000|2024-06-28 02:40:00|184896.3|184771.3|184870.3|184745.3|184935.5|184810.5|184827|184702|377
1719542700000|2024-06-28 02:45:00|184870.2|184745.2|184767.4|184642.4|184872.4|184747.4|184730.7|184605.7|337
1719543000000|2024-06-28 02:50:00|184764.7|184639.7|184731.6|184606.6|184818.7|184693.7|184720|184595|174
1719543300000|2024-06-28 02:55:00|184730.9|184605.9|184790.4|184665.4|184818.5|184693.5|184690.7|184565.7|253
1719543600000|2024-06-28 03:00:00|184789.3|184664.3|184717.9|184592.9|184834.7|184709.7|184695|184570|301
1719543900000|2024-06-28 03:05:00|184721.2|184596.2|184874.5|184749.5|184907.1|184782.1|184721.2|184596.2|144
1719544200000|2024-06-28 03:10:00|184875|184750|184840.9|184715.9|184884.3|184759.3|184827.5|184702.5|229
1719544500000|2024-06-28 03:15:00|184840.6|184715.6|184790.8|184665.8|184840.6|184715.6|184745.5|184620.5|186
1719544800000|2024-06-28 03:20:00|184790.6|184665.6|184815.1|184690.1|184823.4|184698.4|184772.6|184647.6|81
1719545100000|2024-06-28 03:25:00|184824.6|184699.6|184727.1|184602.1|184839.7|184714.7|184718.3|184593.3|97
1719545400000|2024-06-28 03:30:00|184726.3|184601.3|184721.4|184596.4|184759.9|184634.9|184719.1|184594.1|94
1719545700000|2024-06-28 03:35:00|184720.9|184595.9|184753.4|184628.4|184781.3|184656.3|184718.9|184593.9|96
1719546000000|2024-06-28 03:40:00|184746.1|184621.1|184717.6|184592.6|184746.1|184621.1|184689.8|184564.8|82
1719546300000|2024-06-28 03:45:00|184714.9|184589.9|184427.8|184302.8|184754.1|184629.1|184425.1|184300.1|341
1719546600000|2024-06-28 03:50:00|184432.3|184307.3|184515.1|184390.1|184543.4|184418.4|184369.8|184244.8|120
1719546900000|2024-06-28 03:55:00|184513.9|184388.9|184676|184551|184679.2|184554.2|184451.5|184326.5|216
1719547200000|2024-06-28 04:00:00|184678.9|184553.9|184723.7|184598.7|184745.5|184620.5|184670.6|184542.5|93
1719547500000|2024-06-28 04:05:00|184725.6|184600.6|184717.5|184592.5|184782.6|184657.6|184716.8|184591.8|101
1719547800000|2024-06-28 04:10:00|184719.4|184594.4|184708.3|184583.3|184722.9|184597.9|184702.1|184577.1|78
1719548100000|2024-06-28 04:15:00|184714.5|184589.5|184727.2|184602.2|184729.6|184604.6|184714.5|184589.5|34
1719548400000|2024-06-28 04:20:00|184726.8|184601.8|184761.3|184636.3|184766.4|184641.4|184721.2|184596.2|65
1719548700000|2024-06-28 04:25:00|184758.9|184633.9|184675.1|184550.1|184767.4|184642.4|184631.7|184506.7|209
1719549000000|2024-06-28 04:30:00|184677.2|184552.2|184735.6|184610.6|184740.6|184615.6|184675.8|184550.8|500
1719549300000|2024-06-28 04:35:00|184735|184610|184724.2|184599.2|184738.1|184613.1|184712.1|184587.1|111
1719549600000|2024-06-28 04:40:00|184721.6|184596.6|184822.2|184697.2|184824.1|184699.1|184719.2|184594.2|212
1719549900000|2024-06-28 04:45:00|184822|184697|184798.5|184673.5|184825.7|184700.7|184794.7|184669.7|65
1719550200000|2024-06-28 04:50:00|184795.8|184670.8|184823.1|184698.1|184823.1|184698.1|184788.9|184663.9|48
1719550500000|2024-06-28 04:55:00|184822.5|184697.5|184861.9|184736.9|184880.6|184755.6|184822.5|184697.5|91
1719550800000|2024-06-28 05:00:00|184864.5|184739.5|184868.6|184743.6|184875.6|184750.6|184844.4|184719.4|101
1719551100000|2024-06-28 05:05:00|184870.4|184745.4|184840.6|184715.6|184873.4|184748.4|184835.5|184710.5|40
1719551400000|2024-06-28 05:10:00|184842|184717|184901|184769.1|184965.5|184840.5|184834.1|184709.1|139
1719551700000|2024-06-28 05:15:00|184892.8|184767.8|184922.7|184797.7|184925.1|184800.1|184877.9|184752.9|119
1719552000000|2024-06-28 05:20:00|184923.5|184798.5|184863|184738|184938|184809.8|184854.5|184729.5|112
1719552300000|2024-06-28 05:25:00|184864.3|184739.3|184951.6|184826.6|184953.4|184828.4|184864.3|184739.3|130
1719552600000|2024-06-28 05:30:00|184952.6|184827.6|184950.2|184825.2|184958.3|184833.3|184946.5|184821.5|101
1719552900000|2024-06-28 05:35:00|184950.9|184825.9|184894.9|184769.9|184951.4|184826.4|184871.3|184746.3|93
1719553200000|2024-06-28 05:40:00|184895.3|184770.3|184880.4|184755.4|184895.3|184770.3|184865.1|184740.1|99
1719553500000|2024-06-28 05:45:00|184885.5|184760.5|185073.1|184948.1|185091.8|184966.8|184871.2|184746.2|389
1719553800000|2024-06-28 05:50:00|185078|184953|185025|184900|185088.9|184963.9|185021.3|184896.3|134
1719554100000|2024-06-28 05:55:00|185026.6|184901.6|184757.1|184632.1|185028.1|184903.1|184747.8|184622.8|253
1719554400000|2024-06-28 06:00:00|184757.6|184632.6|184775.6|184650.6|184852|184727|184696.9|184571.9|393
1719554700000|2024-06-28 06:05:00|184775.5|184650.5|184816.1|184691.1|184844.6|184719.6|184724.7|184599.7|398
1719555000000|2024-06-28 06:10:00|184817.3|184692.3|184742.3|184617.3|184820.6|184695.6|184705.1|184580.1|337
1719555300000|2024-06-28 06:15:00|184741.2|184616.2|184712|184587|184743.3|184618.3|184698.7|184573.7|292
1719555600000|2024-06-28 06:20:00|184712.9|184587.9|184675.3|184550.3|184744.7|184619.7|184637.9|184512.9|234
1719555900000|2024-06-28 06:25:00|184673.8|184548.8|184623.3|184498.3|184678.9|184553.9|184555|184430|300
1719556200000|2024-06-28 06:30:00|184623.1|184498.1|184512.5|184387.5|184654.6|184529.6|184361|184236|355
1719556500000|2024-06-28 06:35:00|184512.8|184387.8|184517|184392|184570.7|184445.7|184489.7|184364.7|458
1719556800000|2024-06-28 06:40:00|184516.8|184391.8|184351.3|184226.3|184546.7|184421.7|184327.7|184202.7|433
1719557100000|2024-06-28 06:45:00|184351.8|184226.8|184277.1|184152.1|184361|184236|184208.4|184083.4|347
1719557400000|2024-06-28 06:50:00|184277|184152|184209.2|184084.2|184277.5|184152.5|184145.4|184020.4|260
1719557700000|2024-06-28 06:55:00|184210.3|184085.3|184129.1|184004.1|184226.6|184101.6|184033.3|183908.3|216
1719558000000|2024-06-28 07:00:00|184131.7|184006.7|184557|184432|184582.9|184457.9|184131.7|184006.7|488
1719558300000|2024-06-28 07:05:00|184557.3|184432.3|184485.5|184360.5|184619.2|184494.2|184446.4|184321.4|541
1719558600000|2024-06-28 07:10:00|184485.6|184360.6|184643|184518|184657|184532|184479.2|184354.2|503
1719558900000|2024-06-28 07:15:00|184644.5|184519.5|184774.3|184649.3|184853.9|184728.9|184600.2|184475.2|554
1719559200000|2024-06-28 07:20:00|184776.7|184651.7|184593.1|184468.1|184776.8|184651.8|184577.1|184452.1|437
1719559500000|2024-06-28 07:25:00|184593.2|184468.2|184419.5|184294.5|184593.2|184468.2|184418.6|184293.6|353
1719559800000|2024-06-28 07:30:00|184419.7|184294.7|184260.6|184135.6|184420|184295|184216.4|184091.4|511
1719560100000|2024-06-28 07:35:00|184262.4|184137.4|184159|184034|184306.8|184181.8|184141.9|184016.9|460
1719560400000|2024-06-28 07:40:00|184159.1|184034.1|183955.2|183830.2|184161.6|184036.6|183762.2|183637.2|529
1719560700000|2024-06-28 07:45:00|183948.4|183823.4|183846.4|183721.4|183982.9|183857.9|183826|183701|460
1719561000000|2024-06-28 07:50:00|183846.6|183721.6|183769.1|183644.1|183867.4|183742.4|183759.1|183634.1|262
1719561300000|2024-06-28 07:55:00|183767.7|183642.7|183715.7|183590.7|183777.7|183652.7|183587.9|183462.9|469
1719561600000|2024-06-28 08:00:00|183715.5|183590.5|183797.1|183672.1|183864.2|183739.2|183697.6|183572.6|504
1719561900000|2024-06-28 08:05:00|183797.3|183672.3|183825.4|183700.4|183924.8|183799.8|183752.9|183627.9|471
1719562200000|2024-06-28 08:10:00|183826.9|183701.9|183889.6|183764.6|183969.1|183844.1|183826.9|183701.9|491
1719562500000|2024-06-28 08:15:00|183889.2|183764.2|183869.8|183744.8|183917.4|183792.4|183772|183647|389
1719562800000|2024-06-28 08:20:00|183870|183745|183642.9|183517.9|183874.4|183749.4|183625.5|183500.5|376
1719563100000|2024-06-28 08:25:00|183643.1|183518.1|183711.7|183586.7|183719.3|183594.3|183614.1|183489.1|318
1719563400000|2024-06-28 08:30:00|183711.6|183586.6|183672.7|183547.7|183784.9|183659.9|183599.1|183474.1|337
1719563700000|2024-06-28 08:35:00|183671.1|183546.1|183659.8|183534.8|183740.2|183615.2|183605.3|183480.3|374
1719564000000|2024-06-28 08:40:00|183659.3|183534.3|183458.5|183333.5|183659.3|183534.3|183450.6|183325.6|343
1719564300000|2024-06-28 08:45:00|183457.9|183332.9|183446.3|183321.3|183539.9|183414.9|183434.1|183309.1|366
1719564600000|2024-06-28 08:50:00|183443.2|183318.2|183516.8|183391.8|183533|183408|183439.4|183314.4|290
1719564900000|2024-06-28 08:55:00|183516.3|183391.3|183557|183432|183607.3|183482.3|183413.8|183288.8|424
1719565200000|2024-06-28 09:00:00|183558.2|183433.2|183608.9|183483.9|183658.9|183533.9|183555.4|183430.4|352
1719565500000|2024-06-28 09:05:00|183607.9|183482.9|183796.1|183671.1|183832.7|183707.7|183543.3|183418.3|375
1719565800000|2024-06-28 09:10:00|183795.4|183670.4|183658.5|183533.5|183799.8|183674.8|183655.2|183530.2|291
1719566100000|2024-06-28 09:15:00|183655.6|183530.6|183663.4|183538.4|183770.8|183645.8|183627.1|183502.1|296
1719566400000|2024-06-28 09:20:00|183663.6|183538.6|183704.8|183579.8|183713.4|183588.4|183551.4|183426.4|290
1719566700000|2024-06-28 09:25:00|183704.7|183579.7|183733.9|183608.9|183768.1|183643.1|183663.8|183538.8|319
1719567000000|2024-06-28 09:30:00|183735.1|183610.1|183619.4|183494.4|183735.6|183610.6|183588.3|183463.3|490
1719567300000|2024-06-28 09:35:00|183619.5|183494.5|183622.4|183497.4|183634.4|183509.4|183597.3|183472.3|234
1719567600000|2024-06-28 09:40:00|183622.3|183497.3|183540.3|183415.3|183627.6|183502.6|183540.3|183415.3|284
1719567900000|2024-06-28 09:45:00|183542.9|183417.9|183627.8|183502.8|183650.9|183525.9|183539.4|183414.4|306
1719568200000|2024-06-28 09:50:00|183628|183503|183627.6|183502.6|183634.4|183509.4|183617.5|183492.5|361
1719568500000|2024-06-28 09:55:00|183624.7|183499.7|183596.4|183471.4|183629.1|183504.1|183577.1|183452.1|141
1719568800000|2024-06-28 10:00:00|183585.9|183460.9|183586.7|183461.7|183671.8|183546.8|183576.4|183451.4|289
1719569100000|2024-06-28 10:05:00|183584|183459|183537.1|183412.1|183607.8|183482.8|183509.4|183384.4|287
1719569400000|2024-06-28 10:10:00|183536.1|183411.1|183492.7|183367.7|183561.7|183436.7|183481.4|183356.4|251
1719569700000|2024-06-28 10:15:00|183493.3|183368.3|183472.2|183347.2|183527.1|183402.1|183458.1|183333.1|221
1719570000000|2024-06-28 10:20:00|183472.8|183347.8|183460.4|183335.4|183475.7|183350.7|183421.8|183296.8|212
1719570300000|2024-06-28 10:25:00|183465.6|183340.6|183472.9|183347.9|183474.1|183349.1|183446.1|183321.1|145
1719570600000|2024-06-28 10:30:00|183472.1|183347.1|183382.2|183257.2|183472.1|183347.1|183348.1|183223.1|221
1719570900000|2024-06-28 10:35:00|183380.4|183255.4|183385.1|183260.1|183388.7|183263.7|183361.3|183236.3|125
1719571200000|2024-06-28 10:40:00|183383|183258|183384.3|183259.3|183396.6|183271.6|183372.4|183247.4|197
1719571500000|2024-06-28 10:45:00|183384.4|183259.4|183412.2|183287.2|183459.7|183334.7|183381.1|183256.1|192
1719571800000|2024-06-28 10:50:00|183412|183287|183308.5|183183.5|183412|183287|183289.7|183164.7|253
1719572100000|2024-06-28 10:55:00|183308.4|183183.4|183210.4|183085.4|183322.4|183197.4|183209.3|183084.3|275
1719572400000|2024-06-28 11:00:00|183207.9|183082.9|183184|183059|183238.4|183113.4|183114.1|182989.1|316
1719572700000|2024-06-28 11:05:00|183182.5|183057.5|183085.8|182960.8|183182.5|183057.5|183006.6|182881.6|359
1719573000000|2024-06-28 11:10:00|183086.4|182961.4|183325|183200|183360.8|183235.8|183086.4|182961.4|509
1719573300000|2024-06-28 11:15:00|183325.1|183200.1|183374.6|183249.6|183388.3|183263.3|183313.4|183188.4|350
1719573600000|2024-06-28 11:20:00|183376.1|183251.1|183424.9|183299.9|183464.5|183339.5|183347.5|183222.5|406
1719573900000|2024-06-28 11:25:00|183426.5|183301.5|183370.1|183245.1|183450.4|183325.4|183358|183233|328
1719574200000|2024-06-28 11:30:00|183370.3|183245.3|183312.1|183187.1|183376.8|183251.8|183280.4|183155.4|432
1719574500000|2024-06-28 11:35:00|183311.9|183186.9|183243.1|183118.1|183328.2|183240.6|183208.7|183099.3|552
1719574800000|2024-06-28 11:40:00|183243.8|183118.8|183178.2|183053.2|183253.2|183133.7|183130.9|183027.6|699
1719575100000|2024-06-28 11:45:00|183177.6|183052.6|183068.6|182943.6|183205.8|183080.8|183027.4|182938.7|486
1719575400000|2024-06-28 11:50:00|183069.3|182944.3|183016.6|182891.6|183110.5|182985.5|182912.5|182787.5|489
1719575700000|2024-06-28 11:55:00|183016.5|182891.5|182972.6|182847.6|183044.7|182953.7|182898.9|182811|559
1719576000000|2024-06-28 12:00:00|182971.8|182846.8|182888.4|182763.4|182971.8|182846.8|182655.6|182530.6|792
1719576300000|2024-06-28 12:05:00|182892.4|182767.4|182830.1|182705.1|182964.3|182839.3|182790.1|182665.1|646
1719576600000|2024-06-28 12:10:00|182831.1|182706.1|182723.1|182598.1|182831.4|182706.4|182639.4|182514.4|621
1719576900000|2024-06-28 12:15:00|182723.4|182598.4|182880.1|182755.1|182901.6|182776.6|182621.9|182496.9|591
1719577200000|2024-06-28 12:20:00|182879.7|182754.7|182855.9|182730.9|183061.7|182936.7|182816.9|182691.9|730
1719577500000|2024-06-28 12:25:00|182856.4|182731.4|182896.3|182587.9|182993.5|182868.5|182724.7|182563.6|621
1719577800000|2024-06-28 12:30:00|182903.7|182593.7|182991.1|182866.1|183034.5|182909.5|182581.1|182418.9|886
1719578100000|2024-06-28 12:35:00|182992.4|182867.4|183081.5|182956.5|183082.7|182957.7|182848.2|182723.2|879
1719578400000|2024-06-28 12:40:00|183073.6|182948.6|182915|182790|183164.8|183039.8|182910|182785|903
1719578700000|2024-06-28 12:45:00|182908.4|182783.4|183155.7|183030.7|183161.3|183036.3|182805.7|182680.7|830
1719579000000|2024-06-28 12:50:00|183157.8|183032.8|183037|182912|183162.6|183037.6|182859|182734|815
1719579300000|2024-06-28 12:55:00|183037.1|182912.1|183085|182960|183153.6|183028.6|183007.4|182882.4|810
1719579600000|2024-06-28 13:00:00|183114.2|182989.2|182795.6|182670.6|183184.5|183059.5|182795.6|182670.6|842
1719579900000|2024-06-28 13:05:00|182793.6|182668.6|182885.9|182760.9|182967.3|182842.3|182745.6|182620.6|805
1719580200000|2024-06-28 13:10:00|182887.2|182762.2|182789.6|182664.6|183010.4|182885.4|182633.3|182536.3|834
1719580500000|2024-06-28 13:15:00|182790.3|182665.3|182792|182667|182841.9|182716.9|182659.3|182545.7|742
1719580800000|2024-06-28 13:20:00|182791.1|182666.1|183079.3|182954.3|183090.3|182965.3|182776.8|182651.8|810
1719581100000|2024-06-28 13:25:00|183078.6|182953.6|182996.8|182871.8|183313.4|183212|182978.3|182867|822
1719581400000|2024-06-28 13:30:00|182989.9|182864.9|182939.6|182814.6|183024.1|182903.5|182853.3|182728.3|862
1719581700000|2024-06-28 13:35:00|182936.2|182811.2|182996.7|182871.7|183033.5|182909.4|182853.1|182728.1|636
1719582000000|2024-06-28 13:40:00|182996.9|182871.9|183208.7|183083.7|183212.4|183087.4|182952.6|182827.6|476
1719582300000|2024-06-28 13:45:00|183209.1|183084.1|183295.1|183170.1|183313.5|183188.5|183100.5|182987.3|702
1719582600000|2024-06-28 13:50:00|183289.2|183164.2|183256.2|183131.2|183359.8|183276.9|183180|183083|794
1719582900000|2024-06-28 13:55:00|183260.7|183135.7|183142.1|182872.9|183269.8|183144.8|182991.6|182872.9|657
1719583200000|2024-06-28 14:00:00|183140.4|182871.2|183233.5|183108.5|183260.1|183135.1|183091.8|182842|720
1719583500000|2024-06-28 14:05:00|183233.4|183108.4|183108.7|182983.7|183256.6|183131.6|183066.8|182941.8|689
1719583800000|2024-06-28 14:10:00|183108|182983|183144.9|183019.9|183190.6|183065.6|183043.6|182918.6|676
1719584100000|2024-06-28 14:15:00|183145.7|183020.7|183088.5|182963.5|183166.1|183041.1|183018.1|182893.1|699
1719584400000|2024-06-28 14:20:00|183089.5|182964.5|183078.5|182953.5|183139.3|183014.3|182991.5|182877.1|605
1719584700000|2024-06-28 14:25:00|183079.1|182954.1|183032.3|182907.3|183079.1|182954.1|182799.2|182674.2|746
1719585000000|2024-06-28 14:30:00|183032.4|182907.4|183065.6|182940.6|183135.2|183010.2|182985.1|182860.1|773
1719585300000|2024-06-28 14:35:00|183066.4|182941.4|182886.2|182761.2|183076|182951|182871.6|182746.6|737
1719585600000|2024-06-28 14:40:00|182890.8|182765.8|182901|182776|182963.3|182874.9|182801.8|182692.2|847
1719585900000|2024-06-28 14:45:00|182901.5|182776.5|182719.3|182594.3|182901.5|182776.5|182643.1|182518.1|822
1719586200000|2024-06-28 14:50:00|182720.3|182595.3|182639.4|182514.4|182955.1|182830.1|182585.1|182460.1|1017
1719586500000|2024-06-28 14:55:00|182643.7|182518.7|182895.8|182770.8|182961.2|182836.2|182643.7|182518.7|906
1719586800000|2024-06-28 15:00:00|182858.9|182808.9|183031.1|182906.1|183147.8|183022.8|182858.8|182773.7|989
1719587100000|2024-06-28 15:05:00|183031|182906|182685|182560|183032|182907|182633.3|182508.3|816
1719587400000|2024-06-28 15:10:00|182685.5|182560.5|182744.4|182619.4|182836.5|182711.5|182659.2|182534.2|765
1719587700000|2024-06-28 15:15:00|182745.9|182620.9|182752|182627|182822.1|182697.1|182587|182462|762
1719588000000|2024-06-28 15:20:00|182750.8|182625.8|182802.9|182677.9|182865.1|182740.1|182720.2|182595.2|767
1719588300000|2024-06-28 15:25:00|182803.4|182678.4|182729|182604|182836.6|182711.6|182677|182552|759
1719588600000|2024-06-28 15:30:00|182728.2|182603.2|182781.5|182656.5|182860.6|182735.6|182686.6|182561.6|608
1719588900000|2024-06-28 15:35:00|182780.2|182655.2|182672.9|182547.9|182876.1|182751.1|182672|182547|707
1719589200000|2024-06-28 15:40:00|182673.5|182548.5|182821|182696|182824.8|182699.8|182660.6|182535.6|635
1719589500000|2024-06-28 15:45:00|182820.6|182695.6|182744.1|182619.1|182864.9|182739.9|182738.5|182613.5|651
1719589800000|2024-06-28 15:50:00|182744|182619|182750.4|182625.4|182802.4|182677.4|182698|182573|632
1719590100000|2024-06-28 15:55:00|182750.9|182625.9|182749.2|182624.2|182753.2|182628.2|182598.1|182473.1|683
1719590400000|2024-06-28 16:00:00|182749.5|182624.5|182229.4|182104.4|182749.5|182663.2|182133.7|182008.7|882
1719590700000|2024-06-28 16:05:00|182232.9|182107.9|182304|182179|182363.6|182238.6|182183.5|182058.5|601
1719591000000|2024-06-28 16:10:00|182304.4|182179.4|182270.7|182145.7|182353.4|182228.4|182224.4|182099.4|594
1719591300000|2024-06-28 16:15:00|182270.3|182145.3|182374.1|182249.1|182396.2|182271.2|182234.1|182109.1|574
1719591600000|2024-06-28 16:20:00|182372.5|182247.5|182649.8|182524.8|182649.8|182524.8|182371.2|182246.2|625
1719591900000|2024-06-28 16:25:00|182642.3|182517.3|182633|182508|182682.9|182557.9|182507.9|182382.9|676
1719592200000|2024-06-28 16:30:00|182634.2|182509.2|182616.7|182491.7|182700.9|182575.9|182504.3|182379.3|636
1719592500000|2024-06-28 16:35:00|182618.1|182493.1|182736.2|182611.2|182764|182673.9|182523.2|182405.4|708
1719592800000|2024-06-28 16:40:00|182738.4|182613.4|182524.6|182399.6|182760.7|182677.4|182476.5|182370.6|710
1719593100000|2024-06-28 16:45:00|182524.2|182399.2|182511.9|182386.9|182578.7|182453.7|182469.4|182344.4|663
1719593400000|2024-06-28 16:50:00|182509.9|182384.9|182378.4|182328.4|182552.7|182427.7|182312.7|182223.4|636
1719593700000|2024-06-28 16:55:00|182379.4|182329.4|182575|182450|182579.2|182499.9|182375.8|182250.8|695
1719594000000|2024-06-28 17:00:00|182576.8|182451.8|182579.4|182454.4|182641.4|182516.4|182543.5|182418.5|519
1719594300000|2024-06-28 17:05:00|182556.9|182431.9|182579.3|182454.3|182617.6|182492.6|182471.8|182378.6|541
1719594600000|2024-06-28 17:10:00|182580.3|182455.3|182542.2|182417.2|182603.6|182478.6|182535.4|182410.4|358
1719594900000|2024-06-28 17:15:00|182539.6|182414.6|182377.4|182252.4|182593.8|182468.8|182365.4|182240.4|484
1719595200000|2024-06-28 17:20:00|182374|182249|182652.8|182527.8|182654.8|182529.8|182356|182231|618
1719595500000|2024-06-28 17:25:00|182652|182527|182778.6|182653.6|182796.4|182671.4|182629.4|182504.4|607
1719595800000|2024-06-28 17:30:00|182776.9|182651.9|182750.4|182625.4|182782.9|182657.9|182636.3|182511.3|621
1719596100000|2024-06-28 17:35:00|182750.1|182625.1|182652.7|182527.7|182767.2|182642.2|182614.6|182489.6|586
1719596400000|2024-06-28 17:40:00|182654.5|182529.5|182838.5|182713.5|182846.3|182721.3|182643.4|182518.4|454
1719596700000|2024-06-28 17:45:00|182839.7|182714.7|183002.4|182877.4|183075.8|182950.8|182839.7|182714.7|561
1719597000000|2024-06-28 17:50:00|183002.2|182877.2|183160.2|183035.2|183205.7|183080.7|182998.1|182873.1|558
1719597300000|2024-06-28 17:55:00|183157.2|183032.2|183274.8|183149.8|183297.6|183172.6|183094.4|182969.4|579
1719597600000|2024-06-28 18:00:00|183268.8|183143.8|183254.1|183129.1|183282.3|183157.3|183200.8|183075.8|624
1719597900000|2024-06-28 18:05:00|183256.2|183131.2|183242.8|183117.8|183316.2|183191.2|183196.8|183071.8|493
1719598200000|2024-06-28 18:10:00|183242.7|183117.7|183221.7|183096.7|183242.7|183117.7|183122.2|182997.2|413
1719598500000|2024-06-28 18:15:00|183221.6|183096.6|183202.9|183077.9|183305.4|183180.4|183188.6|183063.6|432
1719598800000|2024-06-28 18:20:00|183203.2|183078.2|183144.5|183019.5|183214.6|183089.6|183124.1|182999.1|409
1719599100000|2024-06-28 18:25:00|183143.6|183018.6|183103.8|182978.8|183146.9|183021.9|183089.9|182964.9|259
1719599400000|2024-06-28 18:30:00|183103.7|182978.7|183141.2|183016.2|183154.5|183029.5|183060.1|182935.1|311
1719599700000|2024-06-28 18:35:00|183140.8|183015.8|183155.9|183030.9|183156.9|183031.9|183079.4|182954.4|361
1719600000000|2024-06-28 18:40:00|183156.6|183031.6|183326.7|183201.7|183327.9|183202.9|183150.4|183025.4|478
1719600300000|2024-06-28 18:45:00|183327.9|183202.9|183352.8|183227.8|183387.6|183262.6|183319.4|183194.4|412
1719600600000|2024-06-28 18:50:00|183356.6|183231.6|183468.3|183343.3|183606.3|183481.3|183356.6|183231.6|567
1719600900000|2024-06-28 18:55:00|183467.7|183342.7|183455.6|183330.6|183544.5|183419.5|183420.6|183295.6|525
1719601200000|2024-06-28 19:00:00|183451.2|183326.2|183470|183345|183505|183380|183406.1|183281.1|583
1719601500000|2024-06-28 19:05:00|183548|183423|183450.5|183325.5|183597.4|183472.4|183448.3|183323.3|496
1719601800000|2024-06-28 19:10:00|183448.6|183323.6|183356|183231|183471.8|183346.8|183354.9|183229.9|440
1719602100000|2024-06-28 19:15:00|183356.7|183231.7|183283.7|183158.7|183356.7|183231.7|183204.4|183079.4|408
1719602400000|2024-06-28 19:20:00|183284.4|183159.4|183212|183087|183344.6|183219.6|183208.9|183083.9|384
1719602700000|2024-06-28 19:25:00|183210.7|183085.7|183184.1|183059.1|183232|183107|183171.3|183046.3|454
1719603000000|2024-06-28 19:30:00|183184.9|183059.9|183254.8|183129.8|183272.6|183147.6|183163.3|183038.3|504
1719603300000|2024-06-28 19:35:00|183255.9|183130.9|183190.5|183065.5|183412.2|183287.2|183173.6|183048.6|625
1719603600000|2024-06-28 19:40:00|183200.5|183075.5|183186.8|183061.8|183279.1|183154.1|183134.3|183009.3|574
1719603900000|2024-06-28 19:45:00|183188.4|183063.4|183165|183040|183220.5|183095.5|183136.2|183011.2|448
1719604200000|2024-06-28 19:50:00|183165.8|183040.8|183219.8|183094.8|183249.2|183124.2|183128|183003|552
1719604500000|2024-06-28 19:55:00|183218.8|183093.8|182985.2|182860.2|183218.9|183093.9|182977.2|182852.2|700
1719604800000|2024-06-28 20:00:00|183006.8|182881.8|183138.1|183013.1|183144.6|183019.6|182901.7|182776.7|404
1719605100000|2024-06-28 20:05:00|183139.9|183014.9|183366|183241|183415.5|183290.5|183080.4|182955.4|387
1719605400000|2024-06-28 20:10:00|183365.3|183240.3|183375.9|183250.9|183469.2|183344.2|183358.2|183233.2|255
1719605700000|2024-06-28 20:15:00|183376.8|183251.8|183336.6|183211.6|183432.8|183307.8|183293.9|183168.9|173
1719606000000|2024-06-28 20:20:00|183335.8|183210.8|183148.6|183023.6|183425.3|183300.3|183147|182933.4|141
1719606300000|2024-06-28 20:25:00|183146.8|183021.8|183396.2|183271.2|183399|183274|183144.2|183019.2|398
1719606600000|2024-06-28 20:30:00|183394.6|183269.6|183325.4|183200.4|183394.6|183269.6|183236.5|183111.5|266
1719606900000|2024-06-28 20:35:00|183326.5|183201.5|183263.3|183138.3|183327.7|183202.7|183185.2|183060.2|350
1719607200000|2024-06-28 20:40:00|183265.3|183140.3|183216.7|183091.7|183313.7|183188.7|183213|183088|413
1719607500000|2024-06-28 20:45:00|183218.3|183093.3|183214|183089|183439.5|183314.5|183212.8|183069.9|247
1719607800000|2024-06-28 20:50:00|183211.1|183086.1|183305.3|182995.3|183344.8|183119.7|183057.7|182747.7|313
1719608100000|2024-06-28 20:55:00|183304.4|182994.4|183442.5|183132.5|183573.1|183263.1|183210.7|182900.7|222
1719777600000|2024-06-30 20:00:00|183432.1|183077.1|183432.1|183077.1|183432.1|183077.1|183432.1|183077.1|1
1719780600000|2024-06-30 20:50:00|183478.4|183123.4|183478.4|183123.4|183478.4|183123.4|183478.4|183123.4|1
1719780900000|2024-06-30 20:55:00|183475.9|183125.9|183369.9|183059.9|183475.9|183145.9|183369.9|183059.9|11
1719781200000|2024-06-30 21:00:00|183455.9|183145.9|183082.6|182772.6|183455.9|183145.9|183044|182734|34
1719781500000|2024-06-30 21:05:00|183100.4|182790.4|183487.9|183177.9|183487.9|183177.9|183081.7|182779.3|20
1719781800000|2024-06-30 21:10:00|183471.8|183161.8|183194.3|182884.3|183493.4|183183.4|183140.6|182830.6|14
1719782100000|2024-06-30 21:15:00|183477.3|183167.3|183193.6|182883.6|183497.9|183187.9|183180.1|182870.1|10
1719782400000|2024-06-30 21:20:00|183108.1|182798.1|183193.6|182883.6|183193.6|182883.6|183108.1|182798.1|3
1719783000000|2024-06-30 21:30:00|183094.6|182784.6|183197.5|182887.5|183505.7|183195.7|183094.6|182784.6|14
1719783300000|2024-06-30 21:35:00|183499.8|183189.8|183136.8|182826.8|183499.8|183189.8|183136.8|182826.8|8
1719783600000|2024-06-30 21:40:00|183499.5|183189.5|183186.1|182876.1|183499.5|183189.5|183136.6|182826.6|17
1719783900000|2024-06-30 21:45:00|183483.5|183173.5|183186.1|182876.1|183483.5|183173.5|183186.1|182876.1|17
1719784200000|2024-06-30 21:50:00|183479.5|183169.5|183210.6|182900.6|183496.7|183186.7|183193.6|182883.6|10
1719784500000|2024-06-30 21:55:00|183493|183183|183193.6|182883.6|183493|183183|183193.6|182883.6|15
1719784800000|2024-06-30 22:00:00|183493.4|183183.4|183266.5|182956.5|183493.4|183183.4|183155.8|182845.8|77
1719785100000|2024-06-30 22:05:00|183266.3|182956.3|183225.2|182915.2|183320.6|183010.6|183142.9|182832.9|56
1719785400000|2024-06-30 22:10:00|183225.1|182915.1|183212.2|182902.2|183262.5|182952.5|183188.8|182878.8|34
1719785700000|2024-06-30 22:15:00|183217.8|182907.8|183175.7|182865.7|183246.9|182936.9|183133.7|182823.7|61
1719786000000|2024-06-30 22:20:00|183175.1|182865.1|183242|182932|183249.6|182947|183175.1|182865.1|66
1719786300000|2024-06-30 22:25:00|183241.9|182931.9|183214.2|182904.2|183241.9|182931.9|183206.4|182896.4|23
1719786600000|2024-06-30 22:30:00|183217.2|182907.2|183226.8|182916.8|183248.2|182938.2|183186.6|182876.6|49
1719786900000|2024-06-30 22:35:00|183201.4|182944.1|183260|182954.7|183278.7|183004|183201.3|182925.9|44
1719787200000|2024-06-30 22:40:00|183259.8|182954.8|183285.3|182987.4|183288.2|183004.3|183245.5|182947|31
1719787500000|2024-06-30 22:45:00|183259.1|182949.1|183261.1|182951.1|183280.3|183003.7|183244|182949.1|36
1719787800000|2024-06-30 22:50:00|183260.8|182954.6|183418.4|183110|183418.6|183110|183204.7|182934.4|54
1719788100000|2024-06-30 22:55:00|183417.9|183111.8|183277.1|182998.6|183473.1|183235.1|183277.1|182991|77
1719788400000|2024-06-30 23:00:00|183225.2|182987.9|183096|182881.8|183247.8|182989.1|183027.5|182786.9|100
1719788700000|2024-06-30 23:05:00|183095.8|182882.5|183114.2|182875.8|183125.4|182913.9|183073.5|182860.9|51
1719789000000|2024-06-30 23:10:00|183087.8|182897.9|182959.7|182725.9|183117.6|182920.3|182944.8|182724|56
1719789300000|2024-06-30 23:15:00|182931.1|182739.6|182970.5|182758.4|182985.2|182758.4|182925.6|182715.9|36
1719789600000|2024-06-30 23:20:00|182971.3|182753.7|182964.6|182720.3|182988.2|182754.7|182897.7|182683.2|41
1719789900000|2024-06-30 23:25:00|182963.4|182737.9|182867.8|182615.9|182967.8|182752.8|182860.7|182603.3|68
1719790200000|2024-06-30 23:30:00|182882.3|182604.6|182874.1|182604.7|182882.4|182637.3|182824.6|182583.8|45
1719790500000|2024-06-30 23:35:00|182855.7|182626.9|182796.7|182641.5|182880.9|182717.3|182772.8|182571.8|62
1719790800000|2024-06-30 23:40:00|182796.5|182644.7|183105.4|182936.6|183108.5|182939.7|182796.5|182644.1|97
1719791100000|2024-06-30 23:45:00|183105.2|182935.9|183154.2|182958.4|183155.4|182963.7|183031.6|182856.7|67
1719791400000|2024-06-30 23:50:00|183154.1|182958.5|183089.1|182964.1|183197|183035.3|183089.1|182945.1|149
1719791700000|2024-06-30 23:55:00|183092.7|182967.7|182917|182777.2|183092.7|182967.7|182843.5|182687.2|393
1719792000000|2024-07-01 00:00:00|182903.7|182773.5|182867.3|182742.3|182909.5|182784.5|182791.4|182666.4|947
1719792300000|2024-07-01 00:05:00|182873.6|182748.6|182878.8|182753.8|182901.7|182776.7|182856.9|182731.9|377
1719792600000|2024-07-01 00:10:00|182883.8|182758.8|182931.3|182806.3|182943.5|182818.5|182876.5|182751.5|272
1719792900000|2024-07-01 00:15:00|182930.9|182805.9|183030.1|182905.1|183036.3|182911.3|182895.1|182770.1|244
1719793200000|2024-07-01 00:20:00|183028.5|182903.5|182927.7|182802.7|183040.3|182915.3|182896.5|182771.5|307
1719793500000|2024-07-01 00:25:00|182927.4|182802.4|182983.2|182858.2|182983.3|182858.3|182921.3|182796.3|114
1719793800000|2024-07-01 00:30:00|182986.7|182861.7|182915.7|182790.7|183002.6|182877.6|182915.2|182790.2|140
1719794100000|2024-07-01 00:35:00|182915.1|182790.1|182904.1|182779.1|182942.4|182817.4|182898.8|182773.8|101
1719794400000|2024-07-01 00:40:00|182911.7|182786.7|182900.3|182775.3|182949.1|182824.1|182873.3|182748.3|101
1719794700000|2024-07-01 00:45:00|182900.2|182775.2|182922.1|182797.1|182933.6|182808.6|182897.9|182772.9|105
1719795000000|2024-07-01 00:50:00|182944.4|182819.4|182928.2|182803.2|182944.4|182819.4|182906.7|182781.7|71
1719795300000|2024-07-01 00:55:00|182929.9|182804.9|183024.6|182899.6|183024.8|182899.8|182927.9|182802.9|189
1719795600000|2024-07-01 01:00:00|183024|182899|183214.2|183089.2|183338.7|183213.7|183022.2|182897.2|369
1719795900000|2024-07-01 01:05:00|183211.8|183086.8|183113.9|182988.9|183226.6|183101.6|183053.3|182928.3|441
1719796200000|2024-07-01 01:10:00|183116.6|182991.6|183156.6|183031.6|183178.5|183053.5|183076.9|182951.9|234
1719796500000|2024-07-01 01:15:00|183156.4|183031.4|183183.6|183058.6|183199.8|183074.8|183086.3|182961.3|238
1719796800000|2024-07-01 01:20:00|183184.2|183059.2|182998.7|182873.7|183184.2|183059.2|182991.6|182866.6|223
1719797100000|2024-07-01 01:25:00|182998|182873|182825.7|182700.7|182998|182873|182793.6|182668.6|224
1719797400000|2024-07-01 01:30:00|182823.6|182698.6|182817|182692|182828.7|182703.7|182783.6|182658.6|277
1719797700000|2024-07-01 01:35:00|182813.1|182688.1|182845.2|182720.2|182852.5|182727.5|182790.3|182665.3|150
1719798000000|2024-07-01 01:40:00|182845|182720|182861.2|182736.2|182861.2|182736.2|182833.9|182708.9|148
1719798300000|2024-07-01 01:45:00|182860.8|182735.8|182968.5|182843.5|182970.2|182845.2|182815.3|182690.3|168
1719798600000|2024-07-01 01:50:00|182968.8|182843.8|182978|182853|182981|182856|182901.9|182776.9|253
1719798900000|2024-07-01 01:55:00|182977.9|182852.9|182968.1|182843.1|183011.1|182886.1|182965|182840|187
1719799200000|2024-07-01 02:00:00|182968|182843|183082.3|182957.3|183086.3|182961.3|182958.8|182833.8|217
1719799500000|2024-07-01 02:05:00|183081.8|182956.8|183054.1|182929.1|183124.3|182999.3|183052.4|182927.4|156
1719799800000|2024-07-01 02:10:00|183052.9|182927.9|183036|182911|183081.5|182956.5|183033.8|182908.8|132
1719800100000|2024-07-01 02:15:00|183035|182910|183046.4|182921.4|183076.6|182951.6|183034.4|182909.4|97
1719800400000|2024-07-01 02:20:00|183047.4|182922.4|183042.9|182917.9|183061.8|182936.8|183039.2|182914.2|83
1719800700000|2024-07-01 02:25:00|183046|182921|183063.9|182938.9|183079.8|182954.8|183043.6|182918.6|36
1719801000000|2024-07-01 02:30:00|183048.7|182923.7|182960|182835|183048.7|182923.7|182945.2|182820.2|88
1719801300000|2024-07-01 02:35:00|182959.9|182834.9|183007.1|182882.1|183009.3|182884.3|182959.8|182834.8|96
1719801600000|2024-07-01 02:40:00|182999|182874|183014.8|182889.8|183019.1|182894.1|182998.9|182873.9|231
1719801900000|2024-07-01 02:45:00|183014|182889|183047.9|182922.9|183057.4|182932.4|183014|182889|87
1719802200000|2024-07-01 02:50:00|183045.9|182920.9|182988.5|182863.5|183054.9|182929.9|182988.5|182863.5|56
1719802500000|2024-07-01 02:55:00|182991.7|182866.7|182965.1|182840.1|182991.8|182866.8|182959.3|182834.3|164
1719802800000|2024-07-01 03:00:00|182969.1|182844.1|183004.5|182879.5|183023.1|182898.1|182944.3|182819.3|131
1719803100000|2024-07-01 03:05:00|183005.8|182880.8|183072|182947|183075.8|182950.8|182998.3|182873.3|82
1719803400000|2024-07-01 03:10:00|183067|182942|182872.6|182747.6|183067|182942|182870.7|182745.7|222
1719803700000|2024-07-01 03:15:00|182876.1|182751.1|182899.6|182774.6|182899.6|182774.6|182864.7|182739.7|192
1719804000000|2024-07-01 03:20:00|182894.7|182769.7|183011.7|182886.7|183016|182891|182893|182768|378
1719804300000|2024-07-01 03:25:00|183010.3|182885.3|183010.7|182885.7|183038.7|182913.7|183008.2|182883.2|126
1719804600000|2024-07-01 03:30:00|183011.2|182886.2|183055.8|182930.8|183069.4|182944.4|183008.9|182883.9|56
1719804900000|2024-07-01 03:35:00|183054.2|182929.2|183049.4|182924.4|183057.1|182932.1|183037.3|182912.3|112
1719805200000|2024-07-01 03:40:00|183050.4|182925.4|183112.4|182987.4|183112.4|182987.4|183050.4|182925.4|66
1719805500000|2024-07-01 03:45:00|183112.7|182987.7|183106.5|182981.5|183117.6|182992.6|183100.1|182975.1|121
1719805800000|2024-07-01 03:50:00|183110.4|182985.4|183103.2|182978.2|183117|182992|183098.1|182973.1|30
1719806100000|2024-07-01 03:55:00|183102.4|182977.4|183099.9|182974.9|183107.2|182982.2|183095.5|182970.5|40
1719806400000|2024-07-01 04:00:00|183099.3|182974.3|183122|182997|183124.1|182999.1|183096.9|182971.9|107
1719806700000|2024-07-01 04:05:00|183122.3|182997.3|183123.3|182998.3|183126.1|183001.1|183118.4|182993.4|57
1719807000000|2024-07-01 04:10:00|183123.2|182998.2|183034.2|182909.2|183125.9|183000.9|183032|182907|342
1719807300000|2024-07-01 04:15:00|183035.3|182910.3|183036.3|182911.3|183038|182913|183027.2|182902.2|85
1719807600000|2024-07-01 04:20:00|183032.2|182907.2|183034.2|182909.2|183036.5|182911.5|183028.9|182903.9|187
1719807900000|2024-07-01 04:25:00|183032.7|182907.7|183090.9|182965.9|183092.4|182967.4|183028.2|182903.2|145
1719808200000|2024-07-01 04:30:00|183090.8|182965.8|183104.7|182979.7|183132.4|183005.1|183090.8|182965.8|121
1719808500000|2024-07-01 04:35:00|183102.8|182977.8|183104.5|182979.5|183115.3|182990.3|183068.2|182943.2|64
1719808800000|2024-07-01 04:40:00|183104.6|182979.6|183063.6|182938.6|183108.1|182983.1|183063|182938|56
1719809100000|2024-07-01 04:45:00|183064.2|182939.2|183107.2|182982.2|183107.2|182982.2|183064.2|182939.2|45
1719809400000|2024-07-01 04:50:00|183107.6|182982.6|183099.8|182974.8|183107.6|182982.6|183089.9|182964.9|39
1719809700000|2024-07-01 04:55:00|183101.3|182976.3|183098.5|182973.5|183105.6|182980.6|183094.5|182969.5|43
1719810000000|2024-07-01 05:00:00|183098.8|182973.8|183096.6|182971.6|183101|182976|183095.4|182970.4|40
1719810300000|2024-07-01 05:05:00|183096|182971|183089.4|182964.4|183098|182973|183083.1|182958.1|55
1719810600000|2024-07-01 05:10:00|183086.3|182961.3|183094.8|182969.8|183108|182983|183081.4|182956.4|69
1719810900000|2024-07-01 05:15:00|183086|182961|183077.8|182952.8|183097.5|182972.5|183070.6|182945.6|43
1719811200000|2024-07-01 05:20:00|183081.2|182956.2|183064.9|182939.9|183087.3|182962.3|183060.1|182935.1|61
1719811500000|2024-07-01 05:25:00|183064.1|182939.1|183055.7|182930.7|183070.2|182945.2|183043.5|182918.5|69
1719811800000|2024-07-01 05:30:00|183055.3|182930.3|183041.9|182916.9|183055.3|182930.3|183021.3|182896.3|78
1719812100000|2024-07-01 05:35:00|183027.8|182902.8|182943.5|182818.5|183052.1|182927.1|182903.6|182778.6|333
1719812400000|2024-07-01 05:40:00|182942.4|182817.4|182975.1|182850.1|183004.9|182879.9|182942.4|182817.4|450
1719812700000|2024-07-01 05:45:00|182971|182846|183007|182882|183039.2|182914.2|182965.5|182840.5|532
1719813000000|2024-07-01 05:50:00|183008.8|182883.8|182967.4|182842.4|183021.5|182896.5|182870.3|182745.3|492
1719813300000|2024-07-01 05:55:00|182967.9|182842.9|182979.2|182854.2|183012.2|182887.2|182940.8|182815.8|520
1719813600000|2024-07-01 06:00:00|182979.4|182854.4|182902.2|182777.2|183007.9|182882.9|182862.3|182737.3|493
1719813900000|2024-07-01 06:05:00|182902.8|182777.8|183013.9|182888.9|183031.8|182906.8|182886.5|182761.5|492
1719814200000|2024-07-01 06:10:00|183014.1|182889.1|183049.4|182924.4|183058.6|182933.6|182999.6|182874.6|415
1719814500000|2024-07-01 06:15:00|183049.8|182924.8|183082.1|182957.1|183128.9|183003.9|183048.4|182923.4|435
1719814800000|2024-07-01 06:20:00|183080.7|182955.7|182878.1|182753.1|183123.9|182998.9|182867.5|182742.5|466
1719815100000|2024-07-01 06:25:00|182886.8|182761.8|182849.2|182724.2|182949.3|182824.3|182821.9|182696.9|349
1719815400000|2024-07-01 06:30:00|182849.1|182724.1|182874.5|182749.5|182904.8|182779.8|182800.8|182675.8|397
1719815700000|2024-07-01 06:35:00|182875.1|182750.1|182740.9|182615.9|182911.7|182786.7|182727.9|182602.9|441
1719816000000|2024-07-01 06:40:00|182743|182618|182772.1|182647.1|182866.6|182741.6|182717.3|182592.3|565
1719816300000|2024-07-01 06:45:00|182772.2|182647.2|182821|182696|182821.6|182696.6|182731.8|182606.8|431
1719816600000|2024-07-01 06:50:00|182820.9|182695.9|182776.3|182651.3|182842.4|182717.4|182770.4|182645.4|330
1719816900000|2024-07-01 06:55:00|182775.5|182650.5|183062.9|182937.9|183082.6|182957.6|182775.4|182650.4|487
1719817200000|2024-07-01 07:00:00|183037.8|182912.8|183205|183080|183239.4|183114.4|182981.3|182856.3|726
1719817500000|2024-07-01 07:05:00|183204.9|183079.9|183345.8|183220.8|183370.6|183245.6|183203.8|183078.8|761
1719817800000|2024-07-01 07:10:00|183344.2|183219.2|183349.8|183224.8|183430.4|183305.4|183270.3|183145.3|578
1719818100000|2024-07-01 07:15:00|183351.2|183226.2|183345.6|183220.6|183425.9|183300.9|183198.7|183073.7|563
1719818400000|2024-07-01 07:20:00|183345.5|183220.5|183370.7|183245.7|183412.9|183287.9|183296.9|183171.9|545
1719818700000|2024-07-01 07:25:00|183370.5|183245.5|183571.4|183446.4|183571.4|183446.4|183364.4|183239.4|529
1719819000000|2024-07-01 07:30:00|183571.5|183446.5|183656.2|183531.2|183658|183533|183522.4|183397.4|580
1719819300000|2024-07-01 07:35:00|183656.4|183531.4|183790|183665|183790.5|183665.5|183537.3|183412.3|568
1719819600000|2024-07-01 07:40:00|183789.9|183664.9|183783|183658|183889.8|183764.8|183770.4|183645.4|553
1719819900000|2024-07-01 07:45:00|183781.4|183656.4|183665.3|183540.3|183786.6|183661.6|183650.9|183525.9|464
1719820200000|2024-07-01 07:50:00|183664.6|183539.6|183737.6|183612.6|183775|183650|183662.4|183537.4|407
1719820500000|2024-07-01 07:55:00|183737.8|183612.8|183806.9|183681.9|183857.1|183732.1|183716.4|183591.4|493
1719820800000|2024-07-01 08:00:00|183809.9|183684.9|183913.5|183788.5|183981.3|183856.3|183701.4|183576.4|668
1719821100000|2024-07-01 08:05:00|183913.1|183788.1|183852.8|183727.8|183924.1|183799.1|183821.8|183696.8|491
1719821400000|2024-07-01 08:10:00|183853.1|183728.1|183771.1|183646.1|183853.1|183728.1|183716.1|183591.1|517
1719821700000|2024-07-01 08:15:00|183773.4|183648.4|183878.4|183753.4|183889.5|183764.5|183645.3|183520.3|539
1719822000000|2024-07-01 08:20:00|183879|183754|183886.9|183761.9|183888.1|183763.1|183778.3|183653.3|466
1719822300000|2024-07-01 08:25:00|183887.1|183762.1|183795.6|183670.6|183893.9|183768.9|183793.3|183668.3|309
1719822600000|2024-07-01 08:30:00|183800.5|183675.5|183808.1|183683.1|183847.6|183722.6|183694.6|183569.6|346
1719822900000|2024-07-01 08:35:00|183808.6|183683.6|183914.5|183789.5|183916.1|183791.1|183808.6|183683.6|442
1719823200000|2024-07-01 08:40:00|183914.2|183789.2|183862.1|183737.1|183967.3|183842.3|183820.3|183695.3|426
1719823500000|2024-07-01 08:45:00|183860.8|183735.8|183877.7|183752.7|183890.3|183765.3|183838.8|183713.8|441
1719823800000|2024-07-01 08:50:00|183878.1|183753.1|183889.4|183764.4|183910.3|183785.3|183840.9|183715.9|376
1719824100000|2024-07-01 08:55:00|183888.6|183763.6|183921.7|183796.7|183948.5|183823.5|183887.1|183762.1|288
1719824400000|2024-07-01 09:00:00|183921.4|183796.4|183919.9|183794.9|183988.4|183863.4|183884.1|183759.1|517
1719824700000|2024-07-01 09:05:00|183919.8|183794.8|184020.7|183895.7|184031.7|183906.7|183911.8|183786.8|344
1719825000000|2024-07-01 09:10:00|184020.8|183895.8|183992.5|183867.5|184028.5|183903.5|183898.6|183773.6|304
1719825300000|2024-07-01 09:15:00|183990.4|183865.4|184089.3|183964.3|184101.2|183976.2|183949.1|183824.1|422
1719825600000|2024-07-01 09:20:00|184089.2|183964.2|184107.3|183982.3|184140.8|184015.8|184047.8|183922.8|444
1719825900000|2024-07-01 09:25:00|184107.2|183982.2|184058.3|183933.3|184190.3|184065.3|184043|183918|368
1719826200000|2024-07-01 09:30:00|184058.1|183933.1|183865.9|183740.9|184069.2|183944.2|183855.5|183730.5|456
1719826500000|2024-07-01 09:35:00|183866|183741|183856.8|183731.8|183902.5|183777.5|183814.6|183689.6|379
1719826800000|2024-07-01 09:40:00|183854.2|183729.2|183737.1|183612.1|183882.3|183757.3|183732.5|183607.5|498
1719827100000|2024-07-01 09:45:00|183736.8|183611.8|183796.8|183671.8|183858.7|183733.7|183736.8|183611.8|324
1719827400000|2024-07-01 09:50:00|183796.9|183671.9|183694.4|183569.4|183798.9|183673.9|183571.1|183446.1|395
1719827700000|2024-07-01 09:55:00|183694.3|183569.3|183626.6|183501.6|183699.9|183574.9|183604.9|183479.9|438
1719828000000|2024-07-01 10:00:00|183628.6|183503.6|183575.4|183450.4|183633.8|183508.8|183559.7|183434.7|518
1719828300000|2024-07-01 10:05:00|183612.7|183487.7|183634.4|183509.4|183691.1|183566.1|183580.5|183455.5|345
1719828600000|2024-07-01 10:10:00|183636.1|183511.1|183574.2|183449.2|183648.5|183523.5|183537.9|183412.9|268
1719828900000|2024-07-01 10:15:00|183575.7|183450.7|183566.9|183441.9|183609.1|183484.1|183535.9|183410.9|379
1719829200000|2024-07-01 10:20:00|183575|183450|183481.1|183356.1|183585|183460|183477.7|183352.7|375
1719829500000|2024-07-01 10:25:00|183481.4|183356.4|183475.5|183350.5|183521.4|183396.4|183472.9|183347.9|391
1719829800000|2024-07-01 10:30:00|183476|183351|183371|183246|183514.7|183389.7|183366|183241|375
1719830100000|2024-07-01 10:35:00|183371.1|183246.1|183357.3|183232.3|183415.3|183290.3|183340.6|183215.6|347
1719830400000|2024-07-01 10:40:00|183358.8|183233.8|183431.8|183306.8|183436.5|183311.5|183348.1|183223.1|263
1719830700000|2024-07-01 10:45:00|183430.8|183305.8|183408.8|183283.8|183438.5|183313.5|183403.9|183278.9|444
1719831000000|2024-07-01 10:50:00|183408.1|183283.1|183422.2|183297.2|183437.9|183312.9|183365.9|183240.9|719
1719831300000|2024-07-01 10:55:00|183423.7|183298.7|183416.8|183291.8|183430.3|183305.3|183374.5|183249.5|715
1719831600000|2024-07-01 11:00:00|183413.5|183288.5|183369.7|183244.7|183441.1|183316.1|183363.8|183238.8|732
1719831900000|2024-07-01 11:05:00|183371.1|183246.1|183338.6|183213.6|183379|183254|183332.9|183207.9|671
1719832200000|2024-07-01 11:10:00|183338.5|183213.5|183331.3|183206.3|183349.2|183224.2|183267.2|183142.2|563
1719832500000|2024-07-01 11:15:00|183331.2|183206.2|183243.3|183118.3|183346.3|183221.3|183242.5|183117.5|656
1719832800000|2024-07-01 11:20:00|183243.4|183118.4|183314.4|183189.4|183362.6|183237.6|183217.3|183092.3|348
1719833100000|2024-07-01 11:25:00|183314.3|183189.3|183344.4|183219.4|183363.7|183238.7|183314.3|183189.3|384
1719833400000|2024-07-01 11:30:00|183345.6|183220.6|183326.9|183201.9|183350|183246.3|183296.3|183185.7|434
1719833700000|2024-07-01 11:35:00|183328.3|183203.3|183401.7|183276.7|183410.6|183285.6|183295.9|183170.9|471
1719834000000|2024-07-01 11:40:00|183400.9|183275.9|183495.5|183445.5|183535.1|183446.3|183399.3|183274.3|364
1719834300000|2024-07-01 11:45:00|183495.7|183445.7|183677.1|183552.1|183684.7|183595.8|183493.2|183402.3|375
1719834600000|2024-07-01 11:50:00|183677|183552|183683.3|183633.3|183858.4|183733.4|183646.4|183548.1|535
1719834900000|2024-07-01 11:55:00|183681.3|183631.3|183747|183622|183750.4|183631.3|183645.1|183520.1|407
1719835200000|2024-07-01 12:00:00|183747.2|183622.2|183900.9|183775.9|183966.6|183841.6|183739.2|183614.2|473
1719835500000|2024-07-01 12:05:00|183895.6|183770.6|183698.5|183573.5|183935.5|183810.5|183670.3|183545.3|461
1719835800000|2024-07-01 12:10:00|183698.4|183573.4|183683.1|183558.1|183747.2|183622.2|183661.3|183536.3|426
1719836100000|2024-07-01 12:15:00|183682.3|183557.3|183679.1|183554.1|183720.2|183595.2|183675.3|183550.3|248
1719836400000|2024-07-01 12:20:00|183682.7|183557.7|183685.7|183560.7|183712.6|183595|183623.9|183541.1|388
1719836700000|2024-07-01 12:25:00|183682.5|183557.5|183732.7|183607.7|183774.8|183649.8|183560.3|183435.3|397
1719837000000|2024-07-01 12:30:00|183736.6|183611.6|183587|183462|183751.1|183626.1|183557.6|183432.6|470
1719837300000|2024-07-01 12:35:00|183587.4|183462.4|183667.5|183542.5|183685|183560|183517.1|183392.1|392
1719837600000|2024-07-01 12:40:00|183671.2|183546.2|183727.8|183602.8|183818.9|183693.9|183634.8|183509.8|507
1719837900000|2024-07-01 12:45:00|183732|183607|183695.6|183570.6|183733.3|183608.3|183636|183511|521
1719838200000|2024-07-01 12:50:00|183695.4|183570.4|183589.9|183464.9|183734.7|183609.7|183589.9|183464.9|390
1719838500000|2024-07-01 12:55:00|183591.2|183466.2|183624|183499|183727.7|183602.7|183464.8|183343.7|583
1719838800000|2024-07-01 13:00:00|183624.1|183499.1|183589.7|183464.7|183785.7|183660.7|183576.4|183451.4|616
1719839100000|2024-07-01 13:05:00|183587.6|183462.6|183589.5|183464.5|183625.1|183500.1|183537.7|183412.7|569
1719839400000|2024-07-01 13:10:00|183589.4|183464.4|183565.6|183440.6|183620.3|183495.3|183541.2|183416.2|549
1719839700000|2024-07-01 13:15:00|183565.3|183440.3|183555.1|183430.1|183593.3|183468.3|183540.2|183415.2|509
1719840000000|2024-07-01 13:20:00|183550.6|183425.6|183680.3|183555.3|183711.7|183586.7|183547.1|183422.1|518
1719840300000|2024-07-01 13:25:00|183679.7|183554.7|183655.1|183530.1|183752|183627|183643.4|183518.4|478
1719840600000|2024-07-01 13:30:00|183654.7|183529.7|183478.4|183353.4|183676.6|183551.6|183448.6|183323.6|740
1719840900000|2024-07-01 13:35:00|183477.6|183352.6|183276.6|183151.6|183477.7|183352.7|183241.6|183116.6|704
1719841200000|2024-07-01 13:40:00|183276.9|183151.9|183353.4|183171.4|183353.4|183222.9|183233.8|183108.8|444
1719841500000|2024-07-01 13:45:00|183353|183171.1|183381|183256|183409.2|183284.2|183298.2|183171.1|407
1719841800000|2024-07-01 13:50:00|183378.2|183253.2|183423.8|183298.8|183436.6|183313.6|183329.4|183241.7|514
1719842100000|2024-07-01 13:55:00|183422.2|183297.2|183490.5|183365.5|183503.1|183378.1|183402.5|183277.5|375
1719842400000|2024-07-01 14:00:00|183480.1|183229.2|183367.1|183242.1|183495|183347.8|183243.4|183118.4|762
1719842700000|2024-07-01 14:05:00|183366.9|183241.9|183550.8|183500.8|183550.8|183500.8|183283.9|183207.8|644
1719843000000|2024-07-01 14:10:00|183548.6|183498.6|183821.1|183696.1|183829.9|183767|183548.6|183498.6|782
1719843300000|2024-07-01 14:15:00|183815.3|183690.3|184081.3|183956.3|184108.9|184004.6|183807.9|183682.9|807
1719843600000|2024-07-01 14:20:00|184082.4|183957.4|184058.9|184008.9|184326.1|184201.1|184041.6|183916.6|863
1719843900000|2024-07-01 14:25:00|184059.7|184009.7|184145.1|184095.1|184150.6|184100.6|183927.7|183837.7|779
1719844200000|2024-07-01 14:30:00|184143.9|184093.9|184246.9|184121.9|184335.5|184210.5|184053|183928|907
1719844500000|2024-07-01 14:35:00|184248.5|184123.5|184137.7|184012.7|184306.8|184181.8|184086.8|183961.8|822
1719844800000|2024-07-01 14:40:00|184136|184011|184177.5|184127.5|184209.3|184128|184065.4|183956.8|758
1719845100000|2024-07-01 14:45:00|184174.1|184124.1|184491|184366|184545.1|184420.1|184161.3|184111.3|815
1719845400000|2024-07-01 14:50:00|184491.1|184366.1|184337.9|184212.9|184529.3|184404.3|184311.9|184186.9|772
1719845700000|2024-07-01 14:55:00|184337.3|184212.3|184267.8|184142.8|184338.2|184213.2|184196.1|184095.7|818
1719846000000|2024-07-01 15:00:00|184265.1|184140.1|184404.8|184279.8|184432.1|184307.1|184230.2|184114.9|749
1719846300000|2024-07-01 15:05:00|184403.9|184278.9|184244.3|184119.3|184440|184354.1|184244.3|184119.3|657
1719846600000|2024-07-01 15:10:00|184243.2|184118.2|184126.5|184001.5|184243.2|184118.2|184078.5|183953.5|698
1719846900000|2024-07-01 15:15:00|184125.8|184000.8|184067.6|183942.6|184125.8|184000.8|183969.5|183844.5|731
1719847200000|2024-07-01 15:20:00|184067.3|183942.3|184076.7|183951.7|184105.8|183980.8|184004.2|183879.2|556
1719847500000|2024-07-01 15:25:00|184076.8|183951.8|184105.4|183980.4|184124.5|184033.2|183979.6|183900.3|553
1719847800000|2024-07-01 15:30:00|184106.2|183981.2|184009.6|183884.6|184116.6|184012.9|183990.7|183865.7|608
1719848100000|2024-07-01 15:35:00|183998.9|183873.9|183845.9|183720.9|184003.4|183878.4|183834.2|183709.2|605
1719848400000|2024-07-01 15:40:00|183846|183721|183886|183761|183933.5|183808.5|183815.9|183690.9|598
1719848700000|2024-07-01 15:45:00|183884.8|183759.8|183941.2|183816.2|183943.5|183818.5|183794.2|183731.1|504
1719849000000|2024-07-01 15:50:00|183941.9|183816.9|183922.8|183797.8|184000.1|183931.3|183843.9|183718.9|660
1719849300000|2024-07-01 15:55:00|183918.1|183793.1|183966|183841|183972.5|183877.2|183910.8|183787.6|515
1719849600000|2024-07-01 16:00:00|183966.7|183841.7|183976.7|183851.7|183986|183861|183836.7|183744.8|625
1719849900000|2024-07-01 16:05:00|183976.8|183851.8|183871.9|183746.9|183978.1|183853.1|183800|183713.1|500
1719850200000|2024-07-01 16:10:00|183872.9|183747.9|183949.9|183824.9|183965.4|183840.4|183872.9|183747.9|445
1719850500000|2024-07-01 16:15:00|183947|183822|183948|183823|183970.4|183880.5|183884|183759|464
1719850800000|2024-07-01 16:20:00|183946.2|183821.2|183785.6|183735.6|183994.2|183869.2|183764.7|183667.3|503
1719851100000|2024-07-01 16:25:00|183787.8|183737.8|183885.5|183760.5|183923.9|183798.9|183784|183698.3|356
1719851400000|2024-07-01 16:30:00|183886.7|183761.7|183776.4|183651.4|183891.8|183816.6|183718.6|183593.6|555
1719851700000|2024-07-01 16:35:00|183776|183651|183753.6|183628.6|183793.7|183668.7|183628.9|183544.7|645
1719852000000|2024-07-01 16:40:00|183754.4|183629.4|183839.7|183714.7|183854.8|183729.8|183752|183627|507
1719852300000|2024-07-01 16:45:00|183839.4|183714.4|183868.1|183743.1|183915.3|183792.1|183815.3|183709.3|353
1719852600000|2024-07-01 16:50:00|183868|183743|183847|183722|183877.3|183752.3|183835.9|183710.9|250
1719852900000|2024-07-01 16:55:00|183846.9|183721.9|184006.1|183956.1|184055.3|184005.3|183830.5|183720|572
1719853200000|2024-07-01 17:00:00|184043.9|183918.9|184037.6|183912.6|184074.6|183997.6|183992.4|183906.2|532
1719853500000|2024-07-01 17:05:00|184039.6|183914.6|183936.7|183811.7|184046.4|183921.4|183875.3|183802.4|351
1719853800000|2024-07-01 17:10:00|183936.6|183811.6|183820.7|183695.7|183936.6|183811.6|183820.4|183695.4|350
1719854100000|2024-07-01 17:15:00|183822|183697|183806|183756|183847.9|183797.9|183781.5|183694.8|394
1719854400000|2024-07-01 17:20:00|183805.4|183755.4|183838.3|183788.3|183861.2|183811.2|183735.8|183685.8|514
1719854700000|2024-07-01 17:25:00|183837.1|183787.1|183812.9|183762.9|183867.7|183817.7|183811.3|183761.3|428
1719855000000|2024-07-01 17:30:00|183813.3|183763.3|183817.9|183767.9|183868.3|183782.8|183774.5|183724.5|384
1719855300000|2024-07-01 17:35:00|183818.8|183768.8|183877.9|183827.9|183932.1|183836.6|183764.2|183683.8|418
1719855600000|2024-07-01 17:40:00|183877.4|183827.4|183874.2|183824.2|183926.2|183865.6|183864|183787.1|390
1719855900000|2024-07-01 17:45:00|183872.6|183822.6|183943.2|183893.2|183998|183948|183867.6|183817.6|641
1719856200000|2024-07-01 17:50:00|183941.8|183891.8|184018.6|183968.6|184044.3|183994.3|183917.9|183867.9|496
1719856500000|2024-07-01 17:55:00|184022.1|183972.1|183903.5|183778.5|184037.2|183987.2|183869.2|183763.5|542
1719856800000|2024-07-01 18:00:00|183903.1|183778.1|183864.4|183739.4|183957.6|183869|183861.3|183736.3|511
1719857100000|2024-07-01 18:05:00|183863.9|183738.9|183904.8|183854.8|183910.3|183860.3|183807.7|183706.2|430
1719857400000|2024-07-01 18:10:00|183905.1|183855.1|183843.9|183793.9|183978.7|183894.2|183841.3|183791.3|503
1719857700000|2024-07-01 18:15:00|183843.8|183793.8|183874.3|183749.3|183901|183851|183792|183720.2|429
1719858000000|2024-07-01 18:20:00|183874.1|183749.1|183868.1|183818.1|183937.4|183843.4|183859.9|183749.1|428
1719858300000|2024-07-01 18:25:00|183867.7|183817.7|183784.8|183734.8|183867.7|183817.7|183784.8|183698.5|420
1719858600000|2024-07-01 18:30:00|183784.4|183734.4|183793.1|183668.1|183840|183737.2|183784|183659.7|330
1719858900000|2024-07-01 18:35:00|183792.4|183667.4|183667.4|183542.4|183802.4|183677.4|183634.2|183509.2|370
1719859200000|2024-07-01 18:40:00|183667.3|183542.3|183646.2|183596.2|183707|183614.8|183638.5|183539.9|358
1719859500000|2024-07-01 18:45:00|183647.9|183597.9|183778.1|183653.1|183862|183737|183647.9|183597.9|453
1719859800000|2024-07-01 18:50:00|183778.6|183653.6|183846.1|183721.1|183851.1|183770.2|183753.5|183650.2|421
1719860100000|2024-07-01 18:55:00|183846.2|183721.2|183726.9|183601.9|183846.2|183721.2|183705.2|183580.2|435
1719860400000|2024-07-01 19:00:00|183725.8|183600.8|183784.6|183659.6|183808.9|183694.8|183678.7|183592.4|438
1719860700000|2024-07-01 19:05:00|183784.1|183659.1|183729.2|183679.2|183792.3|183703.7|183706.9|183598.9|364
1719861000000|2024-07-01 19:10:00|183729.1|183679.1|183718.5|183668.5|183729.2|183679.2|183675.7|183625.7|460
1719861300000|2024-07-01 19:15:00|183718|183668|183711.9|183661.9|183745.8|183695.8|183694.6|183644.6|342
1719861600000|2024-07-01 19:20:00|183712|183662|183540.4|183415.4|183712|183662|183486|183361|526
1719861900000|2024-07-01 19:25:00|183543.1|183418.1|183625|183500|183633.6|183508.6|183495.8|183370.8|594
1719862200000|2024-07-01 19:30:00|183626.4|183501.4|183608.1|183483.1|183637.1|183512.1|183541.1|183416.1|440
1719862500000|2024-07-01 19:35:00|183608.8|183483.8|183695.8|183570.8|183708|183583|183559.8|183479|398
1719862800000|2024-07-01 19:40:00|183695.2|183570.2|183702.1|183577.1|183749.9|183624.9|183683.4|183558.4|438
1719863100000|2024-07-01 19:45:00|183701.8|183576.8|183741|183616|183743.7|183625.2|183650|183564.5|306
1719863400000|2024-07-01 19:50:00|183741.5|183616.5|183755.7|183630.7|183782|183689.5|183706|183581|424
1719863700000|2024-07-01 19:55:00|183785.7|183660.7|183722.3|183597.3|183835.2|183710.2|183706.3|183581.3|573
1719864000000|2024-07-01 20:00:00|183724.1|183599.1|183681|183556|183735.4|183610.4|183629.8|183509.7|457
1719864300000|2024-07-01 20:05:00|183680|183555|183716.5|183591.5|183772.1|183682.2|183677.7|183552.7|172
1719864600000|2024-07-01 20:10:00|183715.3|183590.3|183736.4|183611.4|183746.9|183621.9|183697.1|183572.1|196
1719864900000|2024-07-01 20:15:00|183736.2|183611.2|183697|183572|183767.8|183642.8|183689.9|183564.9|191
1719865200000|2024-07-01 20:20:00|183697.4|183572.4|183689.1|183564.1|183700.8|183575.8|183663.6|183538.6|111
1719865500000|2024-07-01 20:25:00|183689|183564|183702.7|183577.7|183707.4|183582.4|183685.1|183560.1|74
1719865800000|2024-07-01 20:30:00|183697.8|183572.8|183746.5|183621.5|183759.8|183634.8|183693.5|183568.5|173
1719866100000|2024-07-01 20:35:00|183744.6|183619.6|183802.7|183677.7|183803.8|183678.8|183741.6|183616.6|66
1719866400000|2024-07-01 20:40:00|183797.7|183672.7|183898.6|183773.6|183911|183786|183779|183654|278
1719866700000|2024-07-01 20:45:00|183900.9|183775.9|183842|183717|183949.7|183824.7|183839.3|183714.3|226
1719867000000|2024-07-01 20:50:00|183841|183716|183835.9|183710.9|183890.7|183765.7|183835.1|183710.1|259
1719867300000|2024-07-01 20:55:00|183833.6|183708.6|183808.4|183498.4|183947.6|183741.5|183689|183398.2|576
1719867600000|2024-07-01 21:00:00|183802.3|183492.3|183870.5|183560.5|183870.5|183560.5|183782.2|183472.2|15
1719867900000|2024-07-01 21:05:00|183893.3|183583.3|183882.9|183572.9|183922.6|183612.6|183864.3|183554.3|14
1719868200000|2024-07-01 21:10:00|183862.4|183552.4|183869.8|183559.8|183888.3|183578.3|183821.7|183511.7|21
1719868500000|2024-07-01 21:15:00|183869.3|183559.3|183854.4|183544.4|183876.7|183566.7|183854.4|183544.4|16
1719868800000|2024-07-01 21:20:00|183855.1|183545.1|183869.1|183559.1|183939.3|183629.3|183818.5|183508.5|47
1719869100000|2024-07-01 21:25:00|183869.2|183559.2|183873.4|183563.4|183877.4|183567.4|183861.4|183551.4|43
1719869400000|2024-07-01 21:30:00|183873.3|183563.3|183846.8|183536.8|183883.4|183573.4|183832.2|183522.2|34
1719869700000|2024-07-01 21:35:00|183846.7|183536.7|183860.7|183550.7|183860.7|183550.7|183837.3|183527.3|31
1719870000000|2024-07-01 21:40:00|183859.9|183549.9|183856.7|183546.7|183860|183550|183850.5|183540.5|17
1719870300000|2024-07-01 21:45:00|183855.5|183545.5|183852.1|183542.1|183864.1|183554.1|183850.1|183540.1|31
1719870600000|2024-07-01 21:50:00|183850.7|183540.7|183895.5|183585.5|183897.2|183587.2|183850.7|183540.7|41
1719870900000|2024-07-01 21:55:00|183912|183602|183967.8|183657.8|183967.8|183657.8|183893.9|183583.9|29
1719871200000|2024-07-01 22:00:00|183953.9|183643.9|183925.6|183654.7|183953.9|183705.1|183879.7|183574.6|283
1719871500000|2024-07-01 22:05:00|183925|183655|183919.3|183728|183985.1|183746.2|183903.3|183625.5|70
1719871800000|2024-07-01 22:10:00|183907.6|183743|183942.2|183707.4|183968.4|183755.9|183890.6|183670.9|51
1719872100000|2024-07-01 22:15:00|183942.1|183707.6|183958.2|183672.4|183966.2|183753.9|183884.8|183669.8|38
1719872400000|2024-07-01 22:20:00|183888.5|183739.9|183932.5|183655.7|183955.6|183764|183859.2|183648.1|78
1719872700000|2024-07-01 22:25:00|183908.8|183668.6|183887.4|183711.1|183945.8|183714.6|183851.7|183647.6|68
1719873000000|2024-07-01 22:30:00|183889.9|183708.5|183972.9|183754.6|183981.4|183809.8|183855.3|183686.6|91
1719873300000|2024-07-01 22:35:00|183973.4|183751.1|183981.2|183764.4|183993.1|183795.8|183896.6|183726.7|70
1719873600000|2024-07-01 22:40:00|183941.5|183764.6|183946|183716.1|184010.8|183831.7|183901.5|183715.8|74
1719873900000|2024-07-01 22:45:00|183945.2|183716.2|183854.2|183712.8|183945.2|183745.5|183854.2|183685.4|60
1719874200000|2024-07-01 22:50:00|183854.1|183708.3|183990.2|183769.8|184003.9|183795.1|183838.1|183688.9|92
1719874500000|2024-07-01 22:55:00|183986|183753.1|183946.4|183790|184003.4|183840.5|183936.9|183740.4|77
1719874800000|2024-07-01 23:00:00|183940|183798.8|183898.6|183773.6|183950.4|183800.3|183898.6|183736.9|73
1719875100000|2024-07-01 23:05:00|183905.3|183762.1|183938.2|183732.3|183965.4|183773.7|183898.7|183709.9|96
1719875400000|2024-07-01 23:10:00|183937.8|183732|183913|183753.4|183940.5|183772.8|183896.9|183730.7|61
1719875700000|2024-07-01 23:15:00|183896.2|183771.2|183934.9|183740|183941.4|183771.5|183875.4|183718.9|77
1719876000000|2024-07-01 23:20:00|183935.8|183741.6|183957.7|183826.7|183994.3|183836.1|183896.5|183741.6|71
1719876300000|2024-07-01 23:25:00|183956.4|183826.3|183914.7|183752.1|183978|183826.3|183897.6|183726.1|97
1719876600000|2024-07-01 23:30:00|183904.1|183766.8|183879.1|183751.5|183912.9|183782.6|183878.3|183751.5|63
1719876900000|2024-07-01 23:35:00|183878|183749.4|183923.8|183776.6|183941.1|183789.9|183866|183706.6|100
1719877200000|2024-07-01 23:40:00|183924.7|183773|183915.8|183728.4|183946.6|183773|183878.6|183683.2|122
1719877500000|2024-07-01 23:45:00|183916.8|183728.8|183907.9|183756.1|183955.5|183775.9|183903.2|183728.8|105
1719877800000|2024-07-01 23:50:00|183897.1|183767.1|183887.6|183714.2|183922.3|183767.1|183870.2|183696|111
1719878100000|2024-07-01 23:55:00|183887.4|183715.9|183886.2|183757.2|183915.1|183762.9|183870.1|183703.8|138
1719878400000|2024-07-02 00:00:00|183889.8|183757.9|183862|183737|183893.1|183768.1|183855.5|183730.5|73
1719878700000|2024-07-02 00:05:00|183861.8|183736.8|183892.4|183767.4|183897.7|183772.7|183861.6|183736.6|64
1719879000000|2024-07-02 00:10:00|183892.5|183767.5|183883.2|183758.2|183896.5|183771.5|183856|183731|81
1719879300000|2024-07-02 00:15:00|183883.6|183758.6|183907.3|183782.3|183930.1|183805.1|183880.1|183755.1|105
1719879600000|2024-07-02 00:20:00|183905.8|183780.8|183899.1|183774.1|183921.9|183796.9|183884|183759|82
1719879900000|2024-07-02 00:25:00|183901.2|183776.2|183900.9|183775.9|183904.7|183779.7|183895.7|183770.7|50
1719880200000|2024-07-02 00:30:00|183900.8|183775.8|183918.1|183793.1|183930.8|183805.8|183897.8|183772.8|83
1719880500000|2024-07-02 00:35:00|183920.6|183795.6|183983.6|183858.6|183987.4|183862.4|183911.7|183786.7|108
1719880800000|2024-07-02 00:40:00|183988.5|183863.5|184028.7|183903.7|184031.1|183906.1|183988.5|183863.5|430
1719881100000|2024-07-02 00:45:00|184030.1|183905.1|184004.4|183879.4|184045.7|183920.7|183978.8|183853.8|384
1719881400000|2024-07-02 00:50:00|184003.1|183878.1|184043.6|183918.6|184056|183931|184001.3|183876.3|462
1719881700000|2024-07-02 00:55:00|184044|183919|184000.3|183875.3|184047.5|183922.5|183975.6|183850.6|265
1719882000000|2024-07-02 01:00:00|184000.2|183875.2|183947.9|183822.9|184000.8|183875.8|183924.7|183799.7|334
1719882300000|2024-07-02 01:05:00|183947.3|183822.3|183911.6|183786.6|183960.6|183835.6|183910.7|183785.7|191
1719882600000|2024-07-02 01:10:00|183912.3|183787.3|183910.3|183785.3|183917.8|183792.8|183896|183771|131
1719882900000|2024-07-02 01:15:00|183916.2|183791.2|183970.4|183845.4|183996.8|183871.8|183909.4|183784.4|241
1719883200000|2024-07-02 01:20:00|183966.6|183841.6|183982.8|183857.8|183991.9|183866.9|183966.5|183828.1|91
1719883500000|2024-07-02 01:25:00|183982.9|183857.9|183985.8|183860.8|183999|183874|183975.2|183850.2|284
1719883800000|2024-07-02 01:30:00|183982.8|183857.8|183948.2|183823.2|183987.4|183862.4|183930.7|183794.4|218
1719884100000|2024-07-02 01:35:00|183947.7|183822.7|183926.2|183801.2|183955.4|183830.4|183880.1|183755.1|166
1719884400000|2024-07-02 01:40:00|183921.8|183796.8|183900.7|183775.7|183933.3|183808.3|183896.9|183771.9|38
1719884700000|2024-07-02 01:45:00|183900.8|183775.8|183857.1|183732.1|183902.3|183777.3|183853.3|183728.3|143
1719885000000|2024-07-02 01:50:00|183857.4|183732.4|183910.1|183785.1|183910.8|183785.8|183857.4|183732.4|92
1719885300000|2024-07-02 01:55:00|183916.9|183791.9|184035.2|183910.2|184045.4|183920.4|183915.8|183790.8|261
1719885600000|2024-07-02 02:00:00|184037.1|183912.1|184024.7|183899.7|184103.6|183978.6|184002.3|183877.3|331
1719885900000|2024-07-02 02:05:00|184023.7|183898.7|184056.7|183931.7|184063.3|183938.3|184022|183897|457
1719886200000|2024-07-02 02:10:00|184058.5|183933.5|184119.8|183994.8|184135.8|184010.8|184047.3|183922.3|563
1719886500000|2024-07-02 02:15:00|184122|183997|184261.4|184136.4|184272.9|184147.9|184105.5|183980.5|293
1719886800000|2024-07-02 02:20:00|184262.4|184137.4|184254.3|184129.3|184265.1|184140.1|184217.3|184092.3|352
1719887100000|2024-07-02 02:25:00|184254.1|184129.1|184271.8|184146.8|184299.7|184174.7|184236.1|184111.1|97
1719887400000|2024-07-02 02:30:00|184271.1|184146.1|184403.8|184278.8|184405.6|184280.6|184269.4|184144.4|352
1719887700000|2024-07-02 02:35:00|184405.3|184280.3|184503.6|184378.6|184508.2|184383.2|184385.2|184260.2|344
1719888000000|2024-07-02 02:40:00|184505.3|184380.3|184418.1|184293.1|184509.5|184384.5|184410.1|184285.1|253
1719888300000|2024-07-02 02:45:00|184419.4|184294.4|184326.6|184201.6|184431.7|184306.7|184277.6|184152.6|304
1719888600000|2024-07-02 02:50:00|184303.5|184178.5|184260.1|184135.1|184310.3|184185.3|184248.7|184123.7|374
1719888900000|2024-07-02 02:55:00|184259.2|184134.2|184291.3|184166.3|184305.9|184180.9|184243.5|184118.5|360
1719889200000|2024-07-02 03:00:00|184292.2|184167.2|184219.3|184094.3|184292.2|184167.2|184207.3|184082.3|265
1719889500000|2024-07-02 03:05:00|184220.7|184095.7|184317.9|184192.9|184320.7|184195.7|184216.7|184091.7|216
1719889800000|2024-07-02 03:10:00|184319.7|184194.7|184282.7|184157.7|184360.4|184235.4|184281.4|184156.4|372
1719890100000|2024-07-02 03:15:00|184285.9|184160.9|184323.4|184198.4|184327.4|184202.4|184284.2|184159.2|170
1719890400000|2024-07-02 03:20:00|184324.1|184199.1|184250.2|184125.2|184329.8|184204.8|184247.6|184122.6|89
1719890700000|2024-07-02 03:25:00|184248|184123|184287.7|184162.7|184289.8|184164.8|184225.8|184100.8|119
1719891000000|2024-07-02 03:30:00|184288.8|184163.8|184299.3|184174.3|184304.7|184179.7|184281.7|184156.7|43
1719891300000|2024-07-02 03:35:00|184300.1|184175.1|184308|184183|184331|184206|184288.7|184163.7|132
1719891600000|2024-07-02 03:40:00|184301.7|184176.7|184304.9|184179.9|184313.9|184188.9|184298.3|184173.3|159
1719891900000|2024-07-02 03:45:00|184308.4|184183.4|184365|184240|184370|184245|184304.5|184179.5|244
1719892200000|2024-07-02 03:50:00|184364.8|184239.8|184324.4|184199.4|184369|184244|184317.1|184192.1|270
1719892500000|2024-07-02 03:55:00|184326.4|184201.4|184320.7|184195.7|184331.7|184206.7|184295.9|184170.9|190
1719892800000|2024-07-02 04:00:00|184320.1|184195.1|184321.7|184196.7|184326.8|184201.8|184316.3|184191.3|60
1719893100000|2024-07-02 04:05:00|184320.4|184195.4|184330.5|184205.5|184330.5|184205.5|184290.6|184165.6|77
1719893400000|2024-07-02 04:10:00|184330.6|184205.6|184371.6|184246.6|184388.3|184263.3|184324.3|184199.3|171
1719893700000|2024-07-02 04:15:00|184371.9|184246.9|184366.4|184241.4|184391|184266|184364.8|184239.8|327
1719894000000|2024-07-02 04:20:00|184368.6|184243.6|184379.8|184254.8|184404.9|184279.9|184366.7|184241.7|83
1719894300000|2024-07-02 04:25:00|184379.2|184254.2|184429.3|184304.3|184430.4|184305.4|184371|184246|85
1719894600000|2024-07-02 04:30:00|184429.2|184304.2|184404.5|184279.5|184439.8|184314.8|184384.2|184259.2|221
1719894900000|2024-07-02 04:35:00|184393.3|184268.3|184381.7|184256.7|184396.4|184271.4|184373.8|184248.8|124
1719895200000|2024-07-02 04:40:00|184379.5|184254.5|184334.2|184209.2|184382.1|184257.1|184328.6|184203.6|300
1719895500000|2024-07-02 04:45:00|184333.9|184208.9|184303.7|184178.7|184347|184222|184301.9|184176.9|128
1719895800000|2024-07-02 04:50:00|184305.2|184180.2|184303.5|184178.5|184319|184194|184300.8|184175.8|510
1719896100000|2024-07-02 04:55:00|184303.7|184178.7|184297.8|184172.8|184336.4|184211.4|184282.8|184157.8|316
1719896400000|2024-07-02 05:00:00|184297.7|184172.7|184323.6|184198.6|184323.6|184198.6|184293.1|184168.1|160
1719896700000|2024-07-02 05:05:00|184332.6|184207.6|184404.2|184279.2|184432.8|184307.8|184321.9|184196.9|206
1719897000000|2024-07-02 05:10:00|184405.9|184280.9|184347.8|184222.8|184405.9|184280.9|184340.1|184215.1|308
1719897300000|2024-07-02 05:15:00|184346.8|184221.8|184310.6|184185.6|184346.8|184221.8|184303|184178|324
1719897600000|2024-07-02 05:20:00|184307.8|184182.8|184303.3|184178.3|184318|184193|184296.6|184171.6|277
1719897900000|2024-07-02 05:25:00|184300.9|184175.9|184306.9|184181.9|184311|184186|184296.4|184171.4|132
1719898200000|2024-07-02 05:30:00|184303.7|184178.7|184270.5|184145.5|184303.7|184178.7|184235.1|184110.1|344
1719898500000|2024-07-02 05:35:00|184266.2|184141.2|184304.7|184179.7|184316.2|184191.2|184222.1|184097.1|504
1719898800000|2024-07-02 05:40:00|184304.5|184179.5|184242.7|184117.7|184304.5|184179.5|184226.5|184101.5|267
1719899100000|2024-07-02 05:45:00|184242.6|184117.6|184337|184212|184351.4|184226.4|184239.4|184114.4|415
1719899400000|2024-07-02 05:50:00|184335.1|184210.1|184329.3|184204.3|184374.1|184249.1|184325.6|184200.6|442
1719899700000|2024-07-02 05:55:00|184328|184203|184323.5|184198.5|184337.1|184212.1|184312.4|184187.4|565
1719900000000|2024-07-02 06:00:00|184322.6|184197.6|184202.4|184077.4|184322.6|184197.6|184120.5|183995.5|484
1719900300000|2024-07-02 06:05:00|184204.1|184079.1|184322.2|184197.2|184326.2|184201.2|184162.3|184037.3|419
1719900600000|2024-07-02 06:10:00|184322.4|184197.4|184211|184086|184400.7|184275.7|184198.1|184073.1|452
1719900900000|2024-07-02 06:15:00|184208.9|184083.9|184258.2|184133.2|184264.3|184139.3|184115.7|183990.7|547
1719901200000|2024-07-02 06:20:00|184257.5|184132.5|184288.3|184163.3|184306.5|184181.5|184213.8|184088.8|401
1719901500000|2024-07-02 06:25:00|184286.6|184161.6|184358.5|184233.5|184363.7|184238.7|184277.2|184152.2|294
1719901800000|2024-07-02 06:30:00|184358|184233|184399.6|184274.6|184399.9|184274.9|184282.8|184157.8|282
1719902100000|2024-07-02 06:35:00|184396.7|184271.7|184425.1|184300.1|184441.8|184316.8|184396.7|184271.7|284
1719902400000|2024-07-02 06:40:00|184425.2|184300.2|184396.1|184271.1|184488.9|184363.9|184396|184271|334
1719902700000|2024-07-02 06:45:00|184397.2|184272.2|184382.6|184257.6|184426.8|184301.8|184346.8|184221.8|322
1719903000000|2024-07-02 06:50:00|184384.2|184259.2|184352.8|184227.8|184408.2|184283.2|184352.5|184227.5|279
1719903300000|2024-07-02 06:55:00|184351.5|184226.5|184354.8|184229.8|184392.7|184267.7|184342.6|184217.6|393
1719903600000|2024-07-02 07:00:00|184355.7|184230.7|184615.5|184490.5|184683.1|184558.1|184351.3|184226.3|686
1719903900000|2024-07-02 07:05:00|184615.3|184490.3|184770.7|184645.7|184809.1|184684.1|184603.9|184478.9|673
1719904200000|2024-07-02 07:10:00|184771.5|184646.5|184920.2|184795.2|184965.1|184840.1|184769.4|184644.4|590
1719904500000|2024-07-02 07:15:00|184920|184795|184962.9|184837.9|185005.7|184880.7|184874.7|184749.7|247
1719904800000|2024-07-02 07:20:00|184804.5|184679.5|184891.5|184766.5|184938.5|184813.5|184741|184616|536
1719905100000|2024-07-02 07:25:00|184890.8|184765.8|184834.9|184709.9|184890.8|184765.8|184803.8|184678.8|388
1719905400000|2024-07-02 07:30:00|184837.1|184712.1|184770.2|184645.2|184843.8|184718.8|184705.6|184580.6|385
1719905700000|2024-07-02 07:35:00|184770.1|184645.1|184762|184637|184770.1|184645.1|184656.4|184531.4|472
1719906000000|2024-07-02 07:40:00|184764.3|184639.3|184818.5|184693.5|184842.6|184717.6|184725.7|184600.7|494
1719906300000|2024-07-02 07:45:00|184815.5|184690.5|184738.6|184613.6|184877.2|184752.2|184737.2|184612.2|509
1719906600000|2024-07-02 07:50:00|184738.7|184613.7|184815.3|184690.3|184837.9|184712.9|184650.8|184525.8|375
1719906900000|2024-07-02 07:55:00|184815.2|184690.2|184823.6|184698.6|184823.6|184698.6|184711|184586|497
1719907200000|2024-07-02 08:00:00|184836.1|184711.1|184775.1|184650.1|184865.6|184740.6|184743.3|184618.3|522
1719907500000|2024-07-02 08:05:00|184770.7|184645.7|184713.9|184588.9|184774.3|184649.3|184678.8|184553.8|469
1719907800000|2024-07-02 08:10:00|184713.8|184588.8|184592.5|184467.5|184718.8|184593.8|184569.7|184444.7|420
1719908100000|2024-07-02 08:15:00|184573|184448|184639.7|184514.7|184670.8|184545.8|184573|184448|435
1719908400000|2024-07-02 08:20:00|184639.1|184514.1|184624.7|184499.7|184657.8|184532.8|184601.9|184476.9|395
1719908700000|2024-07-02 08:25:00|184613.1|184488.1|184652.9|184527.9|184665.6|184540.6|184601.3|184476.3|571
1719909000000|2024-07-02 08:30:00|184653.4|184528.4|184479.8|184354.8|184663.9|184538.9|184464|184339|394
1719909300000|2024-07-02 08:35:00|184478|184353|184502|184377|184532.1|184407.1|184458.4|184333.4|352
1719909600000|2024-07-02 08:40:00|184501.9|184376.9|184368.5|184243.5|184514.3|184389.3|184357.7|184232.7|385
1719909900000|2024-07-02 08:45:00|184367.8|184242.8|184341.1|184216.1|184379|184254|184284.6|184159.6|421
1719910200000|2024-07-02 08:50:00|184341|184216|184342.9|184217.9|184356.8|184231.8|184317.8|184192.8|479
1719910500000|2024-07-02 08:55:00|184343|184218|184355.4|184230.4|184423|184298|184325.5|184200.5|314
1719910800000|2024-07-02 09:00:00|184351.2|184226.2|184345|184220|184377.5|184252.5|184318.9|184193.9|450
1719911100000|2024-07-02 09:05:00|184344.1|184219.1|184406.2|184281.2|184412|184287|184262.6|184137.6|456
1719911400000|2024-07-02 09:10:00|184405.3|184280.3|184460|184335|184485|184360|184357.3|184232.3|372
1719911700000|2024-07-02 09:15:00|184455.5|184330.5|184479.8|184354.8|184492.9|184367.9|184425.9|184300.9|403
1719912000000|2024-07-02 09:20:00|184480.9|184355.9|184598.2|184473.2|184627.9|184502.9|184475.7|184350.7|410
1719912300000|2024-07-02 09:25:00|184598.4|184473.4|184599.9|184474.9|184656.6|184531.6|184564|184439|535
1719912600000|2024-07-02 09:30:00|184601.5|184476.5|184639.1|184514.1|184656.3|184531.3|184585.5|184460.5|388
1719912900000|2024-07-02 09:35:00|184639|184514|184518.8|184393.8|184640.9|184515.9|184471.1|184346.1|373
1719913200000|2024-07-02 09:40:00|184522.8|184397.8|184509.1|184384.1|184544.7|184419.7|184398.9|184273.9|354
1719913500000|2024-07-02 09:45:00|184510.8|184385.8|184493.2|184368.2|184558.6|184433.6|184486.8|184361.8|275
1719913800000|2024-07-02 09:50:00|184490.5|184365.5|184439|184314|184501.5|184376.5|184434.3|184309.3|202
1719914100000|2024-07-02 09:55:00|184438.9|184313.9|184406.9|184281.9|184520.8|184395.8|184323.9|184198.9|410
1719914400000|2024-07-02 10:00:00|184408.6|184283.6|184438.3|184313.3|184451.6|184326.6|184355.9|184230.9|243
1719914700000|2024-07-02 10:05:00|184438.2|184313.2|184400.7|184275.7|184460.8|184335.8|184391.6|184266.6|485
1719915000000|2024-07-02 10:10:00|184399.6|184274.6|184256.8|184131.8|184402.4|184277.4|184221.8|184096.8|526
1719915300000|2024-07-02 10:15:00|184256.7|184131.7|184220.8|184095.8|184299|184174|184194.7|184069.7|340
1719915600000|2024-07-02 10:20:00|184219.3|184094.3|184164.1|184039.1|184226.7|184101.7|184138.9|184013.9|321
1719915900000|2024-07-02 10:25:00|184163.4|184038.4|184172.2|184047.2|184237.4|184112.4|184152.8|184027.8|415
1719916200000|2024-07-02 10:30:00|184172.7|184047.7|184236.4|184111.4|184254.5|184129.5|184160.7|184035.7|280
1719916500000|2024-07-02 10:35:00|184236.3|184111.3|184156.4|184031.4|184238.2|184113.2|184152.9|184027.9|343
1719916800000|2024-07-02 10:40:00|184157.6|184032.6|184062.5|183937.5|184166.2|184041.2|184051.1|183926.1|346
1719917100000|2024-07-02 10:45:00|184062.4|183937.4|184088.6|183963.6|184122.6|183997.6|184061.2|183936.2|294
1719917400000|2024-07-02 10:50:00|184089.2|183964.2|184036.8|183911.8|184092.7|183967.7|184034.5|183909.5|137
1719917700000|2024-07-02 10:55:00|184039.8|183914.8|184082|183957|184091.2|183966.2|184036.3|183911.3|340
1719918000000|2024-07-02 11:00:00|184081.8|183956.8|184161.7|184036.7|184211.3|184086.3|184081.8|183956.8|337
1719918300000|2024-07-02 11:05:00|184160.9|184035.9|184120|183995|184173.7|184048.7|184083.7|183958.7|357
1719918600000|2024-07-02 11:10:00|184121|183996|184147.5|184022.5|184189.8|184064.8|184087.5|183962.5|248
1719918900000|2024-07-02 11:15:00|184147.9|184022.9|184159.9|184034.9|184190.7|184065.7|184099.2|183974.2|424
1719919200000|2024-07-02 11:20:00|184159.7|184034.7|184080.4|183955.4|184169.1|184044.1|184073.7|183948.7|311
1719919500000|2024-07-02 11:25:00|184081.9|183956.9|184065.5|183940.5|184085.7|183960.7|184044.6|183919.6|363
1719919800000|2024-07-02 11:30:00|184065.9|183940.9|183881|183831|184083.9|183958.9|183875.4|183760|472
1719920100000|2024-07-02 11:35:00|183878|183828|183907.8|183782.8|183960.2|183835.9|183804.1|183679.1|438
1719920400000|2024-07-02 11:40:00|183909.5|183784.5|184004.2|183879.2|184071.4|183946.4|183909.5|183784.5|484
1719920700000|2024-07-02 11:45:00|184005|183880|183983|183858|184009.6|183884.6|183977.3|183852.3|395
1719921000000|2024-07-02 11:50:00|183983.7|183858.7|184044.7|183919.7|184134.2|184009.2|183983.7|183858.7|495
1719921300000|2024-07-02 11:55:00|184044.9|183919.9|184032.2|183907.2|184074.2|183949.2|184016.9|183891.9|552
1719921600000|2024-07-02 12:00:00|184033.1|183908.1|183694.5|183569.5|184033.1|183945.6|183633.9|183531.7|723
1719921900000|2024-07-02 12:05:00|183694.7|183569.7|183512.8|183387.8|183695.4|183570.4|183463.1|183385.2|658
1719922200000|2024-07-02 12:10:00|183515.3|183390.3|183243.6|183118.6|183515.3|183404.9|183194.4|183114.9|651
1719922500000|2024-07-02 12:15:00|183242.6|183117.6|183162.3|183037.3|183253|183128|182923.8|182840.3|617
1719922800000|2024-07-02 12:20:00|183163.4|183038.4|183299.4|183174.4|183387.9|183262.9|183139.1|183038.4|604
1719923100000|2024-07-02 12:25:00|183299.3|183174.3|183351.1|183226.1|183355|183230|183297.5|183172.5|467
1719923400000|2024-07-02 12:30:00|183351.8|183226.8|183278.8|183153.8|183454.9|183329.9|183238.2|183113.2|612
1719923700000|2024-07-02 12:35:00|183277.7|183152.7|183382.9|183257.9|183397.8|183272.8|183273.8|183148.8|482
1719924000000|2024-07-02 12:40:00|183368.6|183243.6|183322.8|183197.8|183403.8|183278.8|183253|183128|577
1719924300000|2024-07-02 12:45:00|183322.7|183197.7|183152.9|183027.9|183333.5|183208.5|183093.8|182968.8|608
1719924600000|2024-07-02 12:50:00|183151.6|183026.6|183093.6|182968.6|183180.1|183055.1|183083.6|182958.6|481
1719924900000|2024-07-02 12:55:00|183087.5|182962.5|183021.8|182896.8|183088.2|182963.2|182885.4|182801.8|728
1719925200000|2024-07-02 13:00:00|183023.7|182898.7|182986.8|182936.8|183063|183007.9|182875.6|182808|796
1719925500000|2024-07-02 13:05:00|182986.6|182936.6|183149.2|183024.2|183192.5|183087.6|182969.9|182917.8|741
1719925800000|2024-07-02 13:10:00|183149.1|183024.1|183268.9|183218.9|183347.2|183236.3|183087.2|183007.6|524
1719926100000|2024-07-02 13:15:00|183268.3|183218.3|183180.4|183130.4|183319.4|183220.3|183137.4|183060.2|591
1719926400000|2024-07-02 13:20:00|183179.9|183129.9|183289.5|183164.5|183295.6|183170.6|183142|183073.7|506
1719926700000|2024-07-02 13:25:00|183293.5|183168.5|183322.4|183197.4|183322.4|183197.4|183247.4|183122.4|450
1719927000000|2024-07-02 13:30:00|183323.3|183198.3|183316.7|183191.7|183404.4|183279.4|183247.3|183122.3|804
1719927300000|2024-07-02 13:35:00|183313.1|183188.1|183034.3|182909.3|183327.6|183202.6|183013.7|182888.7|672
1719927600000|2024-07-02 13:40:00|183032.6|182907.6|183038.3|182913.3|183061.8|182936.8|182868.4|182790.6|828
1719927900000|2024-07-02 13:45:00|183044.1|182919.1|182878|182828|183077.6|182952.6|182876.8|182810.9|720
1719928200000|2024-07-02 13:50:00|182876.8|182826.8|182972.1|182922.1|183033.5|182929.5|182873.2|182790.5|763
1719928500000|2024-07-02 13:55:00|182978.3|182928.3|183081.8|182771.8|183108.3|183021.7|182918.6|182771.8|743
1719928800000|2024-07-02 14:00:00|183018.1|182815|182953.7|182828.7|183163.3|183031.2|182952.7|182749|884
1719929100000|2024-07-02 14:05:00|182956.8|182831.8|182785|182735|182970.5|182853.9|182622|182530.2|978
1719929400000|2024-07-02 14:10:00|182784.9|182734.9|183067.4|183017.4|183130.7|183031.7|182744.8|182677.5|918
1719929700000|2024-07-02 14:15:00|183067.3|183017.3|183111.8|183061.8|183173.4|183082.7|182964.4|182914.4|833
1719930000000|2024-07-02 14:20:00|183110.1|183060.1|182955.9|182905.9|183134.5|183084.5|182853.9|182803.9|884
1719930300000|2024-07-02 14:25:00|182956.4|182906.4|182637.7|182587.7|182984.5|182934.5|182625|182575|819
1719930600000|2024-07-02 14:30:00|182637.1|182587.1|182361.5|182236.5|182660|182610|182333.5|182233.8|841
1719930900000|2024-07-02 14:35:00|182361.6|182236.6|182467.7|182417.7|182524.4|182438|182280.4|182201.9|769
1719931200000|2024-07-02 14:40:00|182464.4|182414.4|182460|182410|182569.2|182470.3|182326.5|182239.5|844
1719931500000|2024-07-02 14:45:00|182456.5|182406.5|182459.7|182409.7|182579.6|182529.6|182447|182397|835
1719931800000|2024-07-02 14:50:00|182459.3|182409.3|182389.8|182264.8|182459.6|182409.3|182253|182182.1|886
1719932100000|2024-07-02 14:55:00|182389.7|182264.7|182341.2|182291.2|182510|182415.5|182295.6|182245.6|875
1719932400000|2024-07-02 15:00:00|182343|182293|182408.9|182358.9|182476.3|182426.3|182339.8|182289.8|781
1719932700000|2024-07-02 15:05:00|182408.3|182358.3|182443.4|182318.4|182515.2|182445.3|182366.9|182258.6|668
1719933000000|2024-07-02 15:10:00|182443.6|182318.6|182478.7|182428.7|182537.7|182465.3|182386.6|182261.6|720
1719933300000|2024-07-02 15:15:00|182478.3|182428.3|182382.3|182257.3|182521.7|182429.6|182228.9|182166.7|724
1719933600000|2024-07-02 15:20:00|182383.5|182258.5|182423.6|182298.6|182441.1|182316.1|182306.5|182223.5|479
1719933900000|2024-07-02 15:25:00|182424.3|182299.3|182530.3|182405.3|182533.2|182412.7|182378.9|182272.9|362
1719934200000|2024-07-02 15:30:00|182530.4|182405.4|182671.8|182546.8|182690.6|182565.6|182453.4|182379|642
1719934500000|2024-07-02 15:35:00|182671.9|182546.9|182666.5|182616.5|182708.8|182621.9|182592.3|182497.9|664
1719934800000|2024-07-02 15:40:00|182665.5|182615.5|182697.4|182572.4|182750.4|182677.9|182643.1|182571.2|632
1719935100000|2024-07-02 15:45:00|182696.8|182571.8|182667.2|182542.2|182697.6|182597.7|182626.2|182516.4|512
1719935400000|2024-07-02 15:50:00|182666.8|182541.8|182488.5|182438.5|182715.5|182590.5|182469.2|182371.1|647
1719935700000|2024-07-02 15:55:00|182488.4|182438.4|182322.4|182272.4|182512.3|182462.3|182321.9|182271.9|655
1719936000000|2024-07-02 16:00:00|182322.1|182272.1|182392.7|182342.7|182413.1|182363.1|182273.1|182223.1|608
1719936300000|2024-07-02 16:05:00|182393.7|182343.7|182431.6|182381.6|182496.9|182446.9|182393.7|182343.7|516
1719936600000|2024-07-02 16:10:00|182431.7|182381.7|182393|182343|182447.2|182397.2|182392.3|182342.3|437
1719936900000|2024-07-02 16:15:00|182393.2|182343.2|182396.9|182346.9|182438.2|182356.5|182302.2|182229.3|408
1719937200000|2024-07-02 16:20:00|182398|182348|182326.3|182276.3|182413.2|182363.2|182320.9|182270.9|404
1719937500000|2024-07-02 16:25:00|182326|182276|182312.5|182262.5|182354.4|182276.7|182179.6|182106.5|530
1719937800000|2024-07-02 16:30:00|182313.8|182263.8|182253.9|182203.9|182320.4|182270.4|182253.2|182203.2|406
1719938100000|2024-07-02 16:35:00|182254.3|182204.3|182205|182155|182296.9|182246.9|182164.1|182094|480
1719938400000|2024-07-02 16:40:00|182206.8|182156.8|182299.9|182174.9|182308.5|182206.7|182206.8|182082.1|465
1719938700000|2024-07-02 16:45:00|182299.8|182174.8|182420.8|182295.8|182442.1|182317.1|182276.8|182151.8|448
1719939000000|2024-07-02 16:50:00|182422.9|182297.9|182425.1|182375.1|182430.5|182380.5|182340.8|182253.2|366
1719939300000|2024-07-02 16:55:00|182425.5|182375.5|182458.4|182408.4|182575.4|182480.3|182417.4|182350|588
1719939600000|2024-07-02 17:00:00|182457.1|182407.1|182567.1|182442.1|182598.6|182479.2|182444.5|182380.5|507
1719939900000|2024-07-02 17:05:00|182567|182442|182443.5|182318.5|182577|182477.8|182439|182316.7|515
1719940200000|2024-07-02 17:10:00|182443.4|182318.4|182396.2|182346.2|182489.3|182439.3|182390.8|182308.6|533
1719940500000|2024-07-02 17:15:00|182395.7|182345.7|182449.1|182399.1|182478.8|182418.5|182389.9|182314.3|425
1719940800000|2024-07-02 17:20:00|182450.6|182400.6|182404.2|182354.2|182489.8|182415.6|182400.7|182311.5|400
1719941100000|2024-07-02 17:25:00|182402.1|182352.1|182468.5|182418.5|182480.7|182430.7|182397|182347|328
1719941400000|2024-07-02 17:30:00|182506|182381|182661.3|182611.3|182716.3|182643.4|182499.4|182381|512
1719941700000|2024-07-02 17:35:00|182661.7|182611.7|182588.5|182538.5|182683.9|182616.3|182567.3|182517.3|498
1719942000000|2024-07-02 17:40:00|182588.4|182538.4|182715.9|182590.9|182760.9|182710.9|182565.9|182515.9|548
1719942300000|2024-07-02 17:45:00|182715|182590|182746.5|182621.5|182783.9|182696|182629.5|182578.9|480
1719942600000|2024-07-02 17:50:00|182746.4|182621.4|182705.1|182655.1|182753.5|182664.3|182663.8|182613.8|485
1719942900000|2024-07-02 17:55:00|182695.7|182645.7|182735.8|182685.8|182768.4|182688|182667.8|182612.8|475
1719943200000|2024-07-02 18:00:00|182750.5|182700.5|182721.4|182671.4|182831.4|182745.4|182710.7|182653.4|506
1719943500000|2024-07-02 18:05:00|182733.7|182683.7|182782.3|182732.3|182811.3|182761.3|182728.7|182678.7|345
1719943800000|2024-07-02 18:10:00|182782.2|182732.2|182881.3|182831.3|182889.2|182839.2|182779.8|182729.8|433
1719944100000|2024-07-02 18:15:00|182881.7|182831.7|182818.4|182768.4|182883.1|182833.1|182814.2|182764.2|400
1719944400000|2024-07-02 18:20:00|182818.1|182768.1|182921.1|182796.1|182933.7|182814.2|182818.1|182757.1|384
1719944700000|2024-07-02 18:25:00|182922.2|182797.2|182860.9|182810.9|182934|182866.7|182853.7|182796.8|362
1719945000000|2024-07-02 18:30:00|182860.6|182810.6|182764.7|182714.7|182864.9|182814.9|182755.2|182705.2|417
1719945300000|2024-07-02 18:35:00|182764.5|182714.5|182773.5|182723.5|182786.1|182736.1|182753.8|182703.8|456
1719945600000|2024-07-02 18:40:00|182773.4|182723.4|182792.4|182667.4|182845.5|182795.5|182772.7|182666|347
1719945900000|2024-07-02 18:45:00|182792.1|182667.1|182683.9|182633.9|182804|182679|182670|182580.1|358
1719946200000|2024-07-02 18:50:00|182683.5|182633.5|182786.8|182736.8|182814.3|182764.3|182678.8|182626.3|662
1719946500000|2024-07-02 18:55:00|182787.2|182737.2|182764.6|182714.6|182841.8|182744.8|182758|182704|435
1719946800000|2024-07-02 19:00:00|182764.2|182714.2|182855.5|182805.5|182875.4|182811|182764.2|182671.3|453
1719947100000|2024-07-02 19:05:00|182856.1|182806.1|182759|182709|182860.2|182806.1|182746.1|182696.1|349
1719947400000|2024-07-02 19:10:00|182758.5|182708.5|182786.7|182661.7|182804.4|182718.4|182733.9|182657.6|290
1719947700000|2024-07-02 19:15:00|182787.4|182662.4|182690.7|182565.7|182793.1|182668.1|182685.2|182560.2|355
1719948000000|2024-07-02 19:20:00|182691.2|182566.2|182648.9|182523.9|182692.5|182621.6|182621.8|182522.2|363
1719948300000|2024-07-02 19:25:00|182650.4|182525.4|182614.1|182564.1|182651.7|182567.3|182587.1|182506.2|218
1719948600000|2024-07-02 19:30:00|182613.4|182563.4|182517.1|182467.1|182616.7|182566.7|182506.1|182456.1|346
1719948900000|2024-07-02 19:35:00|182517.3|182467.3|182545.6|182495.6|182585.8|182499.1|182514.1|182426.4|481
1719949200000|2024-07-02 19:40:00|182544.3|182494.3|182575|182450|182581.3|182514.1|182522.6|182445.1|440
1719949500000|2024-07-02 19:45:00|182575.2|182450.2|182586|182536|182591.7|182541.7|182526.1|182449.8|365
1719949800000|2024-07-02 19:50:00|182585.7|182535.7|182599|182549|182607.8|182557.8|182576.6|182526.6|250
1719950100000|2024-07-02 19:55:00|182599.4|182549.4|182719.2|182594.2|182728|182641.5|182585.9|182535.9|425
1719950400000|2024-07-02 20:00:00|182720.3|182595.3|182664.9|182539.9|182786.5|182695|182650.6|182525.6|451
1719950700000|2024-07-02 20:05:00|182665.4|182540.4|182632.1|182507.1|182673.8|182548.8|182561.5|182466.2|149
1719951000000|2024-07-02 20:10:00|182631.5|182506.5|182737.5|182612.5|182768.2|182699.6|182631.5|182506.5|268
1719951300000|2024-07-02 20:15:00|182737.8|182612.8|182730.8|182680.8|182769.4|182685.3|182723.8|182612.8|249
1719951600000|2024-07-02 20:20:00|182733.6|182683.6|182773.8|182648.8|182774.8|182688.2|182726.3|182634.6|163
1719951900000|2024-07-02 20:25:00|182773.1|182648.1|182731.6|182681.6|182780|182690.7|182713.5|182641.8|75
1719952200000|2024-07-02 20:30:00|182769.5|182644.5|182671.9|182546.9|182772|182680.5|182640.7|182515.7|246
1719952500000|2024-07-02 20:35:00|182673|182548|182595.7|182470.7|182674.7|182549.7|182593.5|182468.5|173
1719952800000|2024-07-02 20:40:00|182595|182470|182630.4|182505.4|182646.7|182521.7|182590.6|182465.6|340
1719953100000|2024-07-02 20:45:00|182630.6|182505.6|182637.7|182512.7|182659.5|182534.5|182626.6|182501.6|505
1719953400000|2024-07-02 20:50:00|182638.6|182513.6|182636.4|182511.4|182644.9|182519.9|182619.9|182494.9|103
1719953700000|2024-07-02 20:55:00|182631.4|182506.4|182725.3|182480.1|182726.3|182550.9|182613.2|182463.9|55
1719954000000|2024-07-02 21:00:00|182731.5|182518.6|182536.8|182226.8|182732.2|182518.6|182520|182210|7
1719954300000|2024-07-02 21:05:00|182523.2|182213.2|182565.9|182255.9|182569.3|182259.3|182521.9|182211.9|16
1719954600000|2024-07-02 21:10:00|182529.5|182219.5|182527.6|182217.6|182571.8|182261.8|182527.3|182217.3|19
1719954900000|2024-07-02 21:15:00|182566.3|182256.3|182624.9|182314.9|182667.7|182357.7|182534.3|182224.3|16
1719955200000|2024-07-02 21:20:00|182625|182315|182527.6|182217.6|182632.2|182322.2|182527.1|182217.1|15
1719955500000|2024-07-02 21:25:00|182554.8|182244.8|182656.4|182346.4|182669.8|182359.8|182546|182236|33
1719955800000|2024-07-02 21:30:00|182656.5|182346.5|182660.2|182350.2|182669.4|182359.4|182653.7|182343.7|37
1719956100000|2024-07-02 21:35:00|182660.3|182350.3|182735.6|182425.6|182735.6|182425.6|182631.2|182321.2|37
1719956400000|2024-07-02 21:40:00|182735.9|182425.9|182746|182436|182746|182436|182735.9|182425.9|26
1719956700000|2024-07-02 21:45:00|182746.2|182436.2|182736.1|182426.1|182749.5|182439.5|182722.3|182412.3|28
1719957000000|2024-07-02 21:50:00|182738.6|182428.6|182737.8|182427.8|182740.4|182430.4|182735.3|182425.3|9
1719957300000|2024-07-02 21:55:00|182730.2|182420.2|182736.8|182426.8|182758.5|182448.5|182685.4|182375.4|5
1719957600000|2024-07-02 22:00:00|182735|182425|182684.7|182374.7|182756.5|182446.5|182644.3|182334.3|87
1719957900000|2024-07-02 22:05:00|182686.3|182376.3|182713.4|182403.4|182723|182413|182641.5|182331.5|56
1719958200000|2024-07-02 22:10:00|182658.5|182348.5|182724.2|182414.2|182733.4|182469|182658.5|182348.5|50
1719958500000|2024-07-02 22:15:00|182701.3|182391.3|182758.1|182448.1|182789|182479|182701.3|182391.3|33
1719958800000|2024-07-02 22:20:00|182758.3|182448.3|182756.5|182446.5|182788.7|182480|182735|182432.8|27
1719959100000|2024-07-02 22:25:00|182747|182437|182759.1|182449.1|182791.7|182481.7|182735|182437|75
1719959400000|2024-07-02 22:30:00|182759.7|182449.7|182767.8|182457.8|182776.9|182466.9|182710.2|182400.2|39
1719959700000|2024-07-02 22:35:00|182784|182474|182694.6|182466.9|182801.3|182528|182661.1|182407|68
1719960000000|2024-07-02 22:40:00|182655|182495|182640.5|182499|182774.4|182528|182640.5|182409.9|77
1719960300000|2024-07-02 22:45:00|182640.2|182499.6|182709.4|182534.9|182739.2|182535.2|182637.4|182499.5|63
1719960600000|2024-07-02 22:50:00|182657.8|182532.8|182746.2|182545.5|182746.2|182558.7|182655.9|182505.5|93
1719960900000|2024-07-02 22:55:00|182744.7|182546.7|182686.5|182559.3|182757|182597.8|182683.1|182521.6|87
1719961200000|2024-07-02 23:00:00|182693|182568|182708.8|182554.2|182714|182575.9|182687.3|182542.8|72
1719961500000|2024-07-02 23:05:00|182709.2|182554.4|182727.2|182592.2|182732|182598.4|182670.1|182545.1|93
1719961800000|2024-07-02 23:10:00|182730.9|182595.9|182725.5|182600.5|182752.7|182627.7|182696.6|182547.2|88
1719962100000|2024-07-02 23:15:00|182728.5|182603.5|182733.4|182608.4|182767.2|182642.2|182720.1|182595.1|83
1719962400000|2024-07-02 23:20:00|182733.8|182608.8|182729.5|182604.5|182751.2|182626.2|182710.2|182585.2|67
1719962700000|2024-07-02 23:25:00|182729.6|182604.6|182742.5|182617.5|182746.4|182621.4|182729|182604|36
1719963000000|2024-07-02 23:30:00|182732.6|182607.6|182724|182599|182741.7|182616.7|182716.6|182591.6|48
1719963300000|2024-07-02 23:35:00|182724.4|182599.4|182763.6|182638.6|182766.4|182641.4|182724.4|182599.4|35
1719963600000|2024-07-02 23:40:00|182764|182639|182749.6|182624.6|182779.3|182654.3|182737.8|182612.8|31
1719963900000|2024-07-02 23:45:00|182740.5|182615.5|182733.2|182608.2|182751.4|182626.4|182699.6|182574.6|72
1719964200000|2024-07-02 23:50:00|182736.3|182611.3|182727.7|182602.7|182744|182619|182721.7|182596.7|40
1719964500000|2024-07-02 23:55:00|182727.9|182602.9|182733.7|182608.7|182744.2|182619.2|182724.3|182599.3|42
1719964800000|2024-07-03 00:00:00|182732.7|182607.7|182715.8|182590.8|182738.1|182613.1|182715.7|182590.7|48
1719965100000|2024-07-03 00:05:00|182711.8|182586.8|182684.2|182559.2|182736.6|182611.6|182648.3|182523.3|68
1719965400000|2024-07-03 00:10:00|182682.3|182557.3|182710.6|182585.6|182713.6|182588.6|182672.4|182547.4|52
1719965700000|2024-07-03 00:15:00|182708|182583|182712.6|182587.6|182717.5|182592.5|182702.7|182577.7|77
1719966000000|2024-07-03 00:20:00|182712|182587|182658.8|182533.8|182712.7|182587.7|182650|182525|88
1719966300000|2024-07-03 00:25:00|182660.4|182535.4|182673.5|182548.5|182677.3|182552.3|182653|182528|36
1719966600000|2024-07-03 00:30:00|182679.6|182554.6|182684.3|182559.3|182686.2|182561.2|182666.5|182541.5|33
1719966900000|2024-07-03 00:35:00|182685|182560|182685.6|182560.6|182690.9|182565.9|182681.3|182556.3|37
1719967200000|2024-07-03 00:40:00|182685.9|182560.9|182684.2|182559.2|182689.8|182564.8|182678.3|182553.3|29
1719967500000|2024-07-03 00:45:00|182682.9|182557.9|182682.9|182557.9|182693.9|182568.9|182680.7|182555.7|46
1719967800000|2024-07-03 00:50:00|182684.5|182559.5|182680|182555|182687.7|182562.7|182679.6|182554.6|39
1719968100000|2024-07-03 00:55:00|182681.8|182556.8|182696.4|182571.4|182696.4|182571.4|182681.7|182556.7|58
1719968400000|2024-07-03 01:00:00|182691.5|182566.5|182737.9|182612.9|182740.5|182615.5|182688.1|182563.1|110
1719968700000|2024-07-03 01:05:00|182737.3|182612.3|182750.8|182625.8|182753.3|182628.3|182733.9|182608.9|231
1719969000000|2024-07-03 01:10:00|182752|182627|182765.4|182640.4|182767.6|182642.6|182747.7|182622.7|253
1719969300000|2024-07-03 01:15:00|182755.8|182630.8|182772.2|182647.2|182772.2|182647.2|182753.6|182628.6|257
1719969600000|2024-07-03 01:20:00|182771.2|182646.2|182766.1|182641.1|182775.9|182650.9|182748.7|182623.7|131
1719969900000|2024-07-03 01:25:00|182765.5|182640.5|182761.4|182636.4|182769.5|182644.5|182751.1|182626.1|270
1719970200000|2024-07-03 01:30:00|182761.3|182636.3|182754|182629|182761.3|182636.3|182748.4|182623.4|320
1719970500000|2024-07-03 01:35:00|182755.4|182630.4|182743.2|182618.2|182771.7|182646.7|182741|182616|189
1719970800000|2024-07-03 01:40:00|182741.5|182616.5|182777.9|182652.9|182777.9|182652.9|182741|182616|73
1719971100000|2024-07-03 01:45:00|182777|182652|182775.8|182650.8|182784.8|182659.8|182774.5|182649.5|27
1719971400000|2024-07-03 01:50:00|182776.8|182651.8|182785.5|182660.5|182787|182662|182776.8|182651.8|25
1719971700000|2024-07-03 01:55:00|182784.7|182659.7|182783.7|182658.7|182787.7|182662.7|182780.2|182655.2|35
1719972000000|2024-07-03 02:00:00|182784.2|182659.2|182782.3|182657.3|182784.3|182693.9|182743.4|182653.4|28
1719972300000|2024-07-03 02:05:00|182781.6|182656.6|182717.8|182592.8|182782.9|182657.9|182717.8|182592.8|57
1719972600000|2024-07-03 02:10:00|182718.3|182593.3|182747.3|182622.3|182761.9|182636.9|182714|182589|177
1719972900000|2024-07-03 02:15:00|182746.8|182621.8|182749.8|182624.8|182750.5|182625.5|182739.8|182614.8|32
1719973200000|2024-07-03 02:20:00|182746.5|182621.5|182746.1|182621.1|182751|182626|182740.6|182615.6|66
1719973500000|2024-07-03 02:25:00|182746.5|182621.5|182729.3|182604.3|182747.4|182622.4|182721|182596|65
1719973800000|2024-07-03 02:30:00|182727.3|182602.3|182726.8|182601.8|182731|182606|182726.2|182601.2|15
1719974100000|2024-07-03 02:35:00|182726.4|182601.4|182726.6|182601.6|182729.5|182604.5|182726.4|182601.4|18
1719974400000|2024-07-03 02:40:00|182727.2|182602.2|182794.7|182669.7|182796.6|182671.6|182726.3|182601.3|57
1719974700000|2024-07-03 02:45:00|182795.5|182670.5|182798|182673|182810|182685|182788.3|182663.3|298
1719975000000|2024-07-03 02:50:00|182797.6|182672.6|182818.5|182693.5|182818.5|182693.5|182794|182669|158
1719975300000|2024-07-03 02:55:00|182817.4|182692.4|182793.1|182668.1|182817.4|182692.4|182789|182664|144
1719975600000|2024-07-03 03:00:00|182792.9|182667.9|182750.3|182625.3|182796.3|182671.3|182745.6|182620.6|214
1719975900000|2024-07-03 03:05:00|182748.3|182623.3|182768.6|182643.6|182770.7|182685|182732.1|182623.3|42
1719976200000|2024-07-03 03:10:00|182769.4|182644.4|182770.3|182645.3|182770.3|182685.6|182732.2|182644.4|20
1719976500000|2024-07-03 03:15:00|182769.6|182644.6|182790.9|182665.9|182792.2|182667.2|182765.6|182640.6|27
1719976800000|2024-07-03 03:20:00|182791.8|182666.8|182811.3|182686.3|182827.7|182702.7|182789.2|182664.2|53
1719977100000|2024-07-03 03:25:00|182810.1|182685.1|182807.5|182682.5|182814.2|182689.2|182802.4|182677.4|49
1719977400000|2024-07-03 03:30:00|182804.8|182679.8|182788.6|182663.6|182808.6|182683.6|182788.6|182663.6|133
1719977700000|2024-07-03 03:35:00|182788.7|182663.7|182790.1|182665.1|182791.7|182666.7|182788.6|182663.6|38
1719978000000|2024-07-03 03:40:00|182791|182666|182790.6|182665.6|182792|182667|182786.9|182661.9|69
1719978300000|2024-07-03 03:45:00|182789.8|182664.8|182789|182664|182793.2|182668.2|182786.9|182661.9|106
1719978600000|2024-07-03 03:50:00|182790.8|182665.8|182856.4|182731.4|182859.4|182734.4|182788.5|182663.5|190
1719978900000|2024-07-03 03:55:00|182856.5|182731.5|182854.6|182729.6|182860|182735|182852.5|182727.5|175
1719979200000|2024-07-03 04:00:00|182854.7|182729.7|182832.6|182707.6|182855.7|182730.7|182827.2|182702.2|173
1719979500000|2024-07-03 04:05:00|182831.8|182706.8|182827.7|182702.7|182839.8|182714.8|182822.7|182697.7|351
1719979800000|2024-07-03 04:10:00|182826.3|182701.3|182793.7|182668.7|182827.4|182702.4|182789.7|182664.7|147
1719980100000|2024-07-03 04:15:00|182788.7|182663.7|182791.6|182666.6|182800|182675|182784|182659|404
1719980400000|2024-07-03 04:20:00|182792.4|182667.4|182782.9|182657.9|182793.6|182668.6|182778.4|182653.4|158
1719980700000|2024-07-03 04:25:00|182781.4|182656.4|182811.6|182686.6|182820.5|182695.5|182777.3|182652.3|73
1719981000000|2024-07-03 04:30:00|182808.8|182683.8|182798.4|182673.4|182811.9|182686.9|182795.3|182670.3|83
1719981300000|2024-07-03 04:35:00|182796.4|182671.4|182798.8|182673.8|182800.2|182675.2|182796.1|182671.1|20
1719981600000|2024-07-03 04:40:00|182797.9|182672.9|182796.2|182671.2|182800.6|182675.6|182795.2|182670.2|66
1719981900000|2024-07-03 04:45:00|182795.6|182670.6|182786.3|182661.3|182796.5|182671.5|182780.9|182655.9|48
1719982200000|2024-07-03 04:50:00|182787.2|182662.2|182797.1|182672.1|182798.8|182673.8|182784.2|182659.2|68
1719982500000|2024-07-03 04:55:00|182796.1|182671.1|182811.2|182686.2|182811.6|182686.6|182796|182671|72
1719982800000|2024-07-03 05:00:00|182808.6|182683.6|182870.3|182745.3|182883.9|182758.9|182808.6|182683.6|250
1719983100000|2024-07-03 05:05:00|182873.3|182748.3|182887.9|182762.9|182889.9|182764.9|182830.7|182705.7|251
1719983400000|2024-07-03 05:10:00|182890.3|182765.3|182897.1|182772.1|182899.5|182774.5|182882|182757|268
1719983700000|2024-07-03 05:15:00|182896.1|182771.1|182908.8|182783.8|182941.3|182816.3|182895.4|182770.4|131
1719984000000|2024-07-03 05:20:00|182911.9|182786.9|182910.4|182785.4|182913.7|182788.7|182904.7|182779.7|167
1719984300000|2024-07-03 05:25:00|182910.6|182785.6|182921.1|182796.1|182923.8|182798.8|182907.2|182782.2|280
1719984600000|2024-07-03 05:30:00|182920.1|182795.1|182923.5|182798.5|182927.2|182836.5|182882.8|182788.2|40
1719984900000|2024-07-03 05:35:00|182926.1|182801.1|182926.6|182801.6|182927.7|182802.7|182921.2|182796.2|53
1719985200000|2024-07-03 05:40:00|182925.6|182800.6|182923.8|182798.8|182928.7|182803.7|182923.8|182798.8|151
1719985500000|2024-07-03 05:45:00|182923|182798|182917.1|182792.1|182927.3|182802.3|182910.7|182785.7|94
1719985800000|2024-07-03 05:50:00|182917|182792|182932.8|182807.8|182936.1|182811.1|182911.6|182786.6|29
1719986100000|2024-07-03 05:55:00|182934.8|182809.8|183031.6|182906.6|183045.4|182920.4|182934.8|182809.8|60
1719986400000|2024-07-03 06:00:00|183031|182906|183005.1|182880.1|183034.6|182909.6|182943.3|182818.3|362
1719986700000|2024-07-03 06:05:00|183006|182881|183012.2|182887.2|183015.1|182890.1|182986.8|182861.8|207
1719987000000|2024-07-03 06:10:00|183007.3|182882.3|182945.1|182895.1|183018.5|182896.8|182924.3|182822|213
1719987300000|2024-07-03 06:15:00|182944.8|182894.8|182982.6|182857.6|182983.6|182918.9|182943.7|182854.6|199
1719987600000|2024-07-03 06:20:00|182982.8|182857.8|182998|182873|183014.9|182889.9|182979.9|182854.9|227
1719987900000|2024-07-03 06:25:00|182998.8|182873.8|183013.1|182888.1|183022.4|182897.4|182969.1|182844.1|203
1719988200000|2024-07-03 06:30:00|183013.3|182888.3|183017.2|182892.2|183020.3|182895.3|182995.3|182870.3|201
1719988500000|2024-07-03 06:35:00|183016.4|182891.4|183048.6|182923.6|183082.9|182957.9|183012.5|182887.5|271
1719988800000|2024-07-03 06:40:00|183048.9|182923.9|183020.1|182895.1|183059.1|182934.1|183015.7|182890.7|153
1719989100000|2024-07-03 06:45:00|183022.7|182897.7|183012.2|182887.2|183022.7|182897.7|182999.8|182874.8|173
1719989400000|2024-07-03 06:50:00|183013.2|182888.2|182993.8|182868.8|183040|182915|182977.5|182852.5|178
1719989700000|2024-07-03 06:55:00|182990.5|182865.5|182957.5|182832.5|182993.7|182868.7|182936.8|182811.8|256
1719990000000|2024-07-03 07:00:00|182957.2|182832.2|182765.1|182640.1|182957.2|182832.2|182742.5|182617.5|490
1719990300000|2024-07-03 07:05:00|182762.2|182637.2|182738.7|182613.7|182764.1|182639.1|182683|182558|382
1719990600000|2024-07-03 07:10:00|182739.6|182614.6|182690.1|182565.1|182748.2|182623.2|182680.4|182555.4|284
1719990900000|2024-07-03 07:15:00|182688.9|182563.9|182624.6|182499.6|182700.5|182575.5|182623.5|182498.5|179
1719991200000|2024-07-03 07:20:00|182623.4|182498.4|182584.5|182459.5|182629.7|182504.7|182518.2|182393.2|366
1719991500000|2024-07-03 07:25:00|182584.7|182459.7|182542|182417|182592.3|182467.3|182505.4|182380.4|359
1719991800000|2024-07-03 07:30:00|182542.9|182417.9|182536.8|182411.8|182569.7|182444.7|182502.2|182377.2|372
1719992100000|2024-07-03 07:35:00|182536.3|182411.3|182551.6|182426.6|182586.2|182461.2|182525.3|182400.3|371
1719992400000|2024-07-03 07:40:00|182551.5|182426.5|182610|182485|182617|182492|182537.2|182412.2|270
1719992700000|2024-07-03 07:45:00|182608.7|182483.7|182666.7|182541.7|182703.8|182578.8|182608.7|182483.7|256
1719993000000|2024-07-03 07:50:00|182667.7|182542.7|182606.9|182481.9|182675|182550|182597.4|182472.4|313
1719993300000|2024-07-03 07:55:00|182605.7|182480.7|182621.8|182496.8|182643.2|182518.2|182601.9|182476.9|285
1719993600000|2024-07-03 08:00:00|182621.7|182496.7|182801.8|182676.8|182809.4|182684.4|182621.7|182496.7|464
1719993900000|2024-07-03 08:05:00|182801.7|182676.7|182801.6|182676.6|182823.5|182698.5|182782.9|182657.9|343
1719994200000|2024-07-03 08:10:00|182803.2|182678.2|182713|182588|182816.7|182691.7|182700.5|182575.5|303
1719994500000|2024-07-03 08:15:00|182713.4|182588.4|182710.6|182585.6|182752|182627|182677.4|182552.4|371
1719994800000|2024-07-03 08:20:00|182709.8|182584.8|182529.7|182404.7|182731.2|182606.2|182526.9|182401.9|353
1719995100000|2024-07-03 08:25:00|182529.3|182404.3|182569.5|182444.5|182605.5|182480.5|182529.3|182404.3|323
1719995400000|2024-07-03 08:30:00|182573.4|182448.4|182501.5|182376.5|182685.3|182560.3|182491.3|182366.3|456
1719995700000|2024-07-03 08:35:00|182501.8|182376.8|182389.1|182264.1|182510.3|182385.3|182332.1|182207.1|491
1719996000000|2024-07-03 08:40:00|182392|182267|182402.7|182277.7|182445|182320|182291.6|182166.6|420
1719996300000|2024-07-03 08:45:00|182403|182278|182359.8|182234.8|182412.4|182287.4|182327.6|182202.6|486
1719996600000|2024-07-03 08:50:00|182363.3|182238.3|182338.5|182213.5|182366.4|182241.4|182296.7|182171.7|305
1719996900000|2024-07-03 08:55:00|182338.4|182213.4|182483.5|182358.5|182504|182379|182336|182211|426
1719997200000|2024-07-03 09:00:00|182483.1|182358.1|182516.6|182391.6|182569.5|182444.5|182483.1|182358.1|408
1719997500000|2024-07-03 09:05:00|182498.5|182373.5|182496.5|182371.5|182537.5|182412.5|182484.3|182359.3|293
1719997800000|2024-07-03 09:10:00|182498|182373|182534.6|182409.6|182561.6|182436.6|182487.2|182362.2|304
1719998100000|2024-07-03 09:15:00|182533.9|182408.9|182489.5|182364.5|182566.2|182441.2|182482.7|182357.7|342
1719998400000|2024-07-03 09:20:00|182481.8|182356.8|182490.9|182365.9|182491.8|182366.8|182455.4|182330.4|361
1719998700000|2024-07-03 09:25:00|182490.8|182365.8|182533.3|182408.3|182541.7|182416.7|182490.8|182365.8|293
1719999000000|2024-07-03 09:30:00|182550.7|182425.7|182559.4|182434.4|182569.4|182444.4|182531.4|182406.4|248
1719999300000|2024-07-03 09:35:00|182555.7|182430.7|182562.7|182437.7|182571|182446|182548.9|182423.9|193
1719999600000|2024-07-03 09:40:00|182561.9|182436.9|182571.4|182446.4|182602.6|182477.6|182551.5|182426.5|221
1719999900000|2024-07-03 09:45:00|182570.3|182445.3|182500.3|182375.3|182575.9|182450.9|182480.8|182355.8|229
1720000200000|2024-07-03 09:50:00|182500|182375|182524.3|182399.3|182539.1|182414.1|182487.8|182362.8|266
1720000500000|2024-07-03 09:55:00|182524.4|182399.4|182470|182345|182573.9|182448.9|182452.9|182327.9|371
1720000800000|2024-07-03 10:00:00|182471.6|182346.6|182483.6|182358.6|182493.1|182368.1|182451.9|182326.9|249
1720001100000|2024-07-03 10:05:00|182483.9|182358.9|182502.1|182377.1|182539.8|182414.8|182462.2|182337.2|266
1720001400000|2024-07-03 10:10:00|182502.3|182377.3|182531.2|182406.2|182534.1|182409.1|182500.6|182375.6|207
1720001700000|2024-07-03 10:15:00|182532.4|182407.4|182503.9|182378.9|182535.2|182410.2|182496.8|182371.8|163
1720002000000|2024-07-03 10:20:00|182502.9|182377.9|182429.7|182304.7|182503.8|182378.8|182426.1|182301.1|196
1720002300000|2024-07-03 10:25:00|182428.3|182303.3|182395.5|182270.5|182459.2|182334.2|182385.5|182260.5|314
1720002600000|2024-07-03 10:30:00|182393.8|182268.8|182324|182199|182406.7|182281.7|182314.6|182189.6|235
1720002900000|2024-07-03 10:35:00|182322.8|182197.8|182353.3|182228.3|182377|182252|182318.6|182193.6|253
1720003200000|2024-07-03 10:40:00|182352|182227|182390.9|182265.9|182395.7|182270.7|182349.4|182224.4|222
1720003500000|2024-07-03 10:45:00|182391.7|182266.7|182350.9|182225.9|182432.2|182307.2|182350.1|182225.1|249
1720003800000|2024-07-03 10:50:00|182352|182227|182353.9|182228.9|182371.9|182246.9|182332.8|182207.8|182
1720004100000|2024-07-03 10:55:00|182355.5|182230.5|182363.2|182238.2|182363.2|182238.2|182310.7|182185.7|352
1720004400000|2024-07-03 11:00:00|182359.7|182234.7|182356.5|182231.5|182391.4|182266.4|182338.2|182213.2|325
1720004700000|2024-07-03 11:05:00|182358|182233|182321.8|182196.8|182361|182236|182289.9|182164.9|225
1720005000000|2024-07-03 11:10:00|182321.7|182196.7|182297.5|182172.5|182326.8|182201.8|182282|182157|176
1720005300000|2024-07-03 11:15:00|182298.8|182173.8|182296.7|182171.7|182311.7|182186.7|182296.7|182171.7|144
1720005600000|2024-07-03 11:20:00|182297.1|182172.1|182255|182130|182307.9|182182.9|182241.3|182116.3|190
1720005900000|2024-07-03 11:25:00|182252.3|182127.3|182256.1|182131.1|182277.5|182152.5|182245.7|182120.7|224
1720006200000|2024-07-03 11:30:00|182256.3|182131.3|182256.8|182206.8|182324.9|182224.8|182216.4|182130.6|268
1720006500000|2024-07-03 11:35:00|182292.1|182167.1|182324.9|182199.9|182326|182201|182289.1|182164.1|214
1720006800000|2024-07-03 11:40:00|182324|182199|182367.2|182242.2|182410.7|182285.7|182315.1|182190.1|272
1720007100000|2024-07-03 11:45:00|182370.2|182245.2|182438.4|182313.4|182445.6|182338.5|182370.2|182245.2|274
1720007400000|2024-07-03 11:50:00|182437.9|182312.9|182569|182444|182572.2|182447.2|182437.9|182312.9|356
1720007700000|2024-07-03 11:55:00|182560.3|182435.3|182594|182469|182620.4|182495.4|182558.1|182433.1|446
1720008000000|2024-07-03 12:00:00|182594.8|182469.8|182833.4|182708.4|182837.1|182712.1|182594.8|182469.8|480
1720008300000|2024-07-03 12:05:00|182834.2|182709.2|182796|182671|182902.8|182777.8|182786.3|182661.3|479
1720008600000|2024-07-03 12:10:00|182794.2|182669.2|182717.3|182415.9|182801.3|182676.3|182620.8|182415.3|487
1720008900000|2024-07-03 12:15:00|182723.7|182413.7|182546.9|182421.9|182724.2|182475.9|182485.2|182360.2|507
1720009200000|2024-07-03 12:20:00|182547.4|182422.4|182732.7|182607.7|182745.3|182620.3|182547.4|182422.4|606
1720009500000|2024-07-03 12:25:00|182732.4|182607.4|182742.9|182466.6|182748.1|182623.1|182648.3|182457.2|557
1720009800000|2024-07-03 12:30:00|182750.1|182460.7|182516.9|182391.9|182808|182603.5|182506.2|182381.2|498
1720010100000|2024-07-03 12:35:00|182517.4|182392.4|182432.2|182307.2|182623.8|182498.8|182415.9|182290.9|686
1720010400000|2024-07-03 12:40:00|182432.4|182307.4|182278.3|182153.3|182502.5|182377.5|182197.6|182072.6|772
1720010700000|2024-07-03 12:45:00|182280.1|182155.1|182201|182076|182352.4|182227.4|182198.1|182073.1|691
1720011000000|2024-07-03 12:50:00|182197.4|182072.4|182331|182206|182350.2|182225.2|182197.4|182072.4|486
1720011300000|2024-07-03 12:55:00|182331.3|182206.3|182309.3|182184.3|182353.6|182228.6|182304.2|182179.2|469
1720011600000|2024-07-03 13:00:00|182309.1|182184.1|182108.3|181983.3|182351.9|182226.9|182108.3|181983.3|587
1720011900000|2024-07-03 13:05:00|182108|181983|181999.6|181874.6|182153.6|182028.6|181979.4|181854.4|672
1720012200000|2024-07-03 13:10:00|181999.7|181874.7|182005.4|181880.4|182067.8|181942.8|181985.6|181860.6|469
1720012500000|2024-07-03 13:15:00|182006.6|181881.6|181945.5|181820.5|182068.5|181943.5|181908.8|181783.8|669
1720012800000|2024-07-03 13:20:00|181946.3|181821.3|181979.8|181854.8|182006.5|181881.5|181893.5|181768.5|509
1720013100000|2024-07-03 13:25:00|181980.2|181855.2|182000.7|181875.7|182042.4|181938|181898|181842.4|393
1720013400000|2024-07-03 13:30:00|182000.6|181875.6|181696.1|181571.1|182004.1|181919.7|181691.4|181566.4|636
1720013700000|2024-07-03 13:35:00|181695.3|181570.3|181750.2|181625.2|181791|181667.2|181531.5|181447.8|681
1720014000000|2024-07-03 13:40:00|181751.2|181626.2|181540.6|181400.9|181751.2|181626.2|181494|181369|632
1720014300000|2024-07-03 13:45:00|181546|181408.8|181533.3|181408.3|181644.6|181562|181485.7|181360.7|623
1720014600000|2024-07-03 13:50:00|181533.4|181408.4|181611.3|181486.3|181642.5|181517.5|181482.5|181357.5|651
1720014900000|2024-07-03 13:55:00|181611.5|181486.5|181678.3|181465.9|181678.9|181542.6|181576|181451|520
1720015200000|2024-07-03 14:00:00|181679.5|181459.2|181423.9|181298.9|181679.5|181459.2|181288|181169.7|709
1720015500000|2024-07-03 14:05:00|181423.3|181298.3|181408.6|181283.6|181432|181307|181227.2|181142.3|822
1720015800000|2024-07-03 14:10:00|181408.7|181283.7|181549.4|181424.4|181551.8|181426.8|181327.4|181202.4|703
1720016100000|2024-07-03 14:15:00|181546.2|181421.2|181473.7|181348.7|181597.6|181494.3|181339.2|181226.3|914
1720016400000|2024-07-03 14:20:00|181475.3|181350.3|181491.7|181366.7|181538.6|181413.6|181386|181261|838
1720016700000|2024-07-03 14:25:00|181492.3|181367.3|181503.9|181378.9|181517.8|181431.9|181288.1|181163.1|802
1720017000000|2024-07-03 14:30:00|181506.8|181381.8|181422.8|181297.8|181533.2|181483.2|181390.1|181279.7|847
1720017300000|2024-07-03 14:35:00|181423.3|181298.3|181385.3|181260.3|181427.2|181377.2|181244.5|181152.2|838
1720017600000|2024-07-03 14:40:00|181384.6|181259.6|181635.1|181585.1|181761.5|181702.1|181307.6|181182.6|737
1720017900000|2024-07-03 14:45:00|181634.4|181584.4|181397.7|181272.7|181651|181585.7|181312.3|181257.5|669
1720018200000|2024-07-03 14:50:00|181382.9|181257.9|181398.2|181348.2|181410.3|181352.9|181211.5|181158.5|701
1720018500000|2024-07-03 14:55:00|181399.1|181349.1|181509.4|181459.4|181544|181459.4|181334.3|181284.3|748
1720018800000|2024-07-03 15:00:00|181508.6|181458.6|181481|181356|181576.9|181459.3|181408.5|181330.8|685
1720019100000|2024-07-03 15:05:00|181480.5|181355.5|181580|181530|181684.9|181634.9|181440.3|181349|725
1720019400000|2024-07-03 15:10:00|181579.3|181529.3|181321.1|181271.1|181695.1|181604.2|181321.1|181265.5|651
1720019700000|2024-07-03 15:15:00|181327.1|181277.1|181226.9|181176.9|181395.5|181306|181201.1|181141|608
1720020000000|2024-07-03 15:20:00|181226.1|181176.1|181293.7|181168.7|181293.7|181206.1|181128.7|181022.8|528
1720020300000|2024-07-03 15:25:00|181302.3|181177.3|181300.9|181175.9|181340|181227.1|181155.3|181076.4|686
1720020600000|2024-07-03 15:30:00|181300.7|181175.7|181258.4|181208.4|181370.4|181280.7|181200.1|181131|727
1720020900000|2024-07-03 15:35:00|181258.5|181208.5|181264.5|181214.5|181375.9|181303.9|181233.3|181169|721
1720021200000|2024-07-03 15:40:00|181263|181213|181287.9|181237.9|181299.3|181249.3|181165.2|181115.2|695
1720021500000|2024-07-03 15:45:00|181287.1|181237.1|181341.2|181291.2|181347|181297|181238.3|181188.3|644
1720021800000|2024-07-03 15:50:00|181341.8|181291.8|181202.3|181152.3|181358.2|181308.2|181179.5|181086.6|616
1720022100000|2024-07-03 15:55:00|181202.8|181152.8|181221.5|181171.5|181267.7|181217.7|181171.5|181121.5|572
1720022400000|2024-07-03 16:00:00|181213.2|181163.2|181274|181149|181304.9|181241.5|181204.3|181132.2|453
1720022700000|2024-07-03 16:05:00|181273.9|181148.9|181284.3|181234.3|181364.4|181272.1|181234.5|181132.1|542
1720023000000|2024-07-03 16:10:00|181284.4|181234.4|181353.1|181228.1|181372.5|181272.8|181237.1|181187.1|448
1720023300000|2024-07-03 16:15:00|181352.9|181227.9|181338.2|181288.2|181360.9|181310.9|181274.3|181221.3|374
1720023600000|2024-07-03 16:20:00|181338.3|181288.3|181304.3|181254.3|181355.6|181305.6|181284|181234|468
1720023900000|2024-07-03 16:25:00|181303.4|181253.4|181328.6|181278.6|181403.3|181353.3|181302.1|181252.1|494
1720024200000|2024-07-03 16:30:00|181328.8|181278.8|181290.2|181240.2|181391.1|181309.6|181289.4|181239.4|489
1720024500000|2024-07-03 16:35:00|181290.3|181240.3|181361.2|181236.2|181422.2|181322.9|181247.5|181197.5|546
1720024800000|2024-07-03 16:40:00|181361.3|181236.3|181403.3|181278.3|181413.9|181322|181319.3|181234.5|417
1720025100000|2024-07-03 16:45:00|181403.4|181278.4|181423.8|181298.8|181439.3|181344.2|181369.7|181272.7|338
1720025400000|2024-07-03 16:50:00|181423.9|181298.9|181375.3|181250.3|181437|181357|181359.7|181234.7|381
1720025700000|2024-07-03 16:55:00|181375.6|181250.6|181340.6|181215.6|181431.8|181309.6|181305.5|181211.4|399
1720026000000|2024-07-03 17:00:00|181341.9|181216.9|181411.2|181286.2|181438.4|181360.1|181328.5|181215|407
1720026300000|2024-07-03 17:05:00|181411|181286|181374.2|181324.2|181493.4|181368.4|181361.2|181276.2|400
1720026600000|2024-07-03 17:10:00|181375.4|181325.4|181413.2|181288.2|181427.8|181331.5|181295.3|181215.4|436
1720026900000|2024-07-03 17:15:00|181412.5|181287.5|181389.3|181264.3|181431|181343.9|181302.1|181221.8|539
1720027200000|2024-07-03 17:20:00|181389.6|181264.6|181368.3|181318.3|181417.8|181319.3|181336.4|181228.5|413
1720027500000|2024-07-03 17:25:00|181371.6|181321.6|181445.1|181395.1|181472.5|181407.2|181371.2|181293|417
1720027800000|2024-07-03 17:30:00|181450.9|181400.9|181363.6|181313.6|181500.4|181427.2|181362.9|181312.9|344
1720028100000|2024-07-03 17:35:00|181363|181313|181422.5|181372.5|181462.6|181374.6|181334.3|181284.3|402
1720028400000|2024-07-03 17:40:00|181423.1|181373.1|181514.8|181389.8|181515.9|181390.9|181388.5|181289.2|577
1720028700000|2024-07-03 17:45:00|181515.4|181390.4|181482.4|181432.4|181615|181532.8|181471.1|181346.1|391
1720029000000|2024-07-03 17:50:00|181485.6|181435.6|181546.3|181496.3|181612.7|181508.3|181482|181415.8|398
1720029300000|2024-07-03 17:55:00|181544.4|181494.4|181700|181520.6|181728.6|181603.6|181534.6|181484.6|391
1720029600000|2024-07-03 18:00:00|181709|181514.6|181596.6|181546.6|181724.3|181553.5|181559|181472.7|363
1720029900000|2024-07-03 18:05:00|181597.4|181547.4|181719.3|181594.3|181747.7|181695.1|181576.3|181526.3|523
1720030200000|2024-07-03 18:10:00|181720.9|181595.9|181580.9|181455.9|181736.2|181611.3|181506.2|181445.9|546
1720030500000|2024-07-03 18:15:00|181583.7|181458.7|181732.2|181607.2|181737.7|181649.3|181545.1|181453.9|681
1720030800000|2024-07-03 18:20:00|181732|181607|181765.9|181640.9|181771.8|181676.1|181721.5|181596.5|472
1720031100000|2024-07-03 18:25:00|181765.7|181640.7|181818.6|181768.6|181842.3|181775.3|181673.1|181612.8|453
1720031400000|2024-07-03 18:30:00|181819.8|181769.8|181845.2|181720.2|181916.9|181824.9|181808.9|181683.9|493
1720031700000|2024-07-03 18:35:00|181846.3|181721.3|181818.1|181693.1|181849.6|181724.6|181764|181639|592
1720032000000|2024-07-03 18:40:00|181817.7|181692.7|181783.2|181733.2|181820.6|181741.6|181715.4|181633.1|450
1720032300000|2024-07-03 18:45:00|181782.7|181732.7|181867.6|181817.6|181924.7|181850.6|181782.2|181715.5|491
1720032600000|2024-07-03 18:50:00|181870.9|181820.9|181910.3|181785.3|181939.5|181855.6|181827.5|181764.9|354
1720032900000|2024-07-03 18:55:00|181912.6|181787.6|181760.1|181710.1|181912.7|181787.7|181740.7|181649.3|454
1720033200000|2024-07-03 19:00:00|181760.5|181710.5|181862.2|181812.2|181868.7|181818.7|181739.3|181689.3|473
1720033500000|2024-07-03 19:05:00|181863.3|181813.3|181950.5|181825.5|182011.5|181886.5|181852.9|181758.4|532
1720033800000|2024-07-03 19:10:00|181950.9|181825.9|182001.6|181876.6|182030.7|181905.7|181946.4|181821.4|554
1720034100000|2024-07-03 19:15:00|182000.6|181875.6|181962.9|181837.9|182005.9|181880.9|181918.3|181793.3|386
1720034400000|2024-07-03 19:20:00|181958.4|181833.4|181893.5|181768.5|181970.9|181845.9|181889.2|181764.2|522
1720034700000|2024-07-03 19:25:00|181889.8|181764.8|181839.5|181714.5|181911.3|181786.3|181781.3|181656.3|591
1720035000000|2024-07-03 19:30:00|181841.3|181716.3|181915.8|181790.8|181926.9|181801.9|181838|181713|379
1720035300000|2024-07-03 19:35:00|181912.1|181787.1|181925.3|181800.3|181984.8|181859.8|181869.3|181744.3|543
1720035600000|2024-07-03 19:40:00|181923.1|181798.1|182053.3|181928.3|182060.3|181935.3|181919.3|181794.3|406
1720035900000|2024-07-03 19:45:00|182052.7|181927.7|182099.1|181974.1|182144.7|182019.7|181992.8|181867.8|404
1720036200000|2024-07-03 19:50:00|182097.3|181972.3|181970.3|181845.3|182114.1|181989.1|181959|181834|482
1720036500000|2024-07-03 19:55:00|181969.1|181844.1|181897.6|181772.6|182016.8|181891.8|181876.1|181751.1|453
1720036800000|2024-07-03 20:00:00|181894.8|181769.8|181863.8|181738.8|182060.5|181935.5|181856.8|181731.8|425
1720037100000|2024-07-03 20:05:00|181866.3|181741.3|181909|181784|181909|181784|181861.8|181736.8|162
1720037400000|2024-07-03 20:10:00|181907.6|181782.6|181978.4|181853.4|181996.7|181871.7|181898.2|181773.2|97
1720037700000|2024-07-03 20:15:00|181977.2|181852.2|181978.9|181853.9|182002.5|181877.5|181964.2|181839.2|54
1720038000000|2024-07-03 20:20:00|181980|181855|181985.9|181860.9|181990.2|181865.2|181964.2|181839.2|38
1720038300000|2024-07-03 20:25:00|181986.1|181861.1|181991.1|181866.1|181992.6|181867.6|181895|181770|326
1720038600000|2024-07-03 20:30:00|182026|181901|181856.2|181731.2|182027.9|181902.9|181856|181731|79
1720038900000|2024-07-03 20:35:00|181857.2|181732.2|182038.2|181913.2|182070.3|181945.3|181847.8|181722.8|140
1720039200000|2024-07-03 20:40:00|182038.8|181913.8|182050.9|181925.3|182163.5|182038.5|182013|181888|102
1720039500000|2024-07-03 20:45:00|182056|181924.2|181936.3|181811.3|182056|181924.9|181936.2|181811.2|57
1720039800000|2024-07-03 20:50:00|181935.9|181810.9|181849.5|181724.5|181936.2|181811.2|181849.1|181723|58
1720040100000|2024-07-03 20:55:00|181847|181722|181859.4|181549.4|182014.3|181754.4|181824.7|181539.6|191
1720040400000|2024-07-03 21:00:00|181863.1|181553.1|181987.4|181677.4|181987.4|181677.4|181815.6|181505.6|24
1720040700000|2024-07-03 21:05:00|181988.9|181678.9|182001|181691|182004.8|181694.8|181969.2|181659.2|65
1720041000000|2024-07-03 21:10:00|182000.7|181690.7|181995.8|181685.8|182004.5|181694.5|181973.6|181663.6|74
1720041300000|2024-07-03 21:15:00|181996|181686|182012.4|181702.4|182012.4|181702.4|181996|181686|43
1720041600000|2024-07-03 21:20:00|182013.3|181703.3|181956.3|181646.3|182013.3|181703.3|181956.3|181646.3|9
1720041900000|2024-07-03 21:25:00|181956.6|181646.6|181918|181608|181969.9|181659.9|181917.6|181607.6|23
1720042200000|2024-07-03 21:30:00|181942.3|181632.3|181974|181664|182015.5|181705.5|181942.3|181632.3|18
1720042500000|2024-07-03 21:35:00|181990.7|181680.7|181996.4|181686.4|182039.7|181729.7|181964.7|181654.7|15
1720042800000|2024-07-03 21:40:00|182018.4|181708.4|181996|181686|182018.4|181708.4|181996|181686|2
1720043100000|2024-07-03 21:45:00|181988.3|181678.3|181982|181672|181992.2|181682.2|181982|181672|4
1720043400000|2024-07-03 21:50:00|181998.1|181688.1|181997|181687|181998.1|181688.1|181978.4|181668.4|6
1720043700000|2024-07-03 21:55:00|182008.6|181698.6|182022.8|181712.8|182022.8|181712.8|181939.4|181629.4|8
1720044000000|2024-07-03 22:00:00|181939.3|181629.3|181903.3|181593.3|182077.5|181767.5|181884.9|181574.9|58
1720044300000|2024-07-03 22:05:00|181903.7|181593.7|181938.4|181628.4|181942.7|181632.7|181894.2|181584.2|41
1720044600000|2024-07-03 22:10:00|181935|181625|181918.4|181652.9|181983.8|181673.8|181893.3|181602|70
1720044900000|2024-07-03 22:15:00|181930.3|181660.6|181863.9|181688.4|181951.3|181704.3|181863.9|181637.8|65
1720045200000|2024-07-03 22:20:00|181861.6|181690.5|181927.8|181655.1|181931.5|181703.2|181834.9|181632.9|61
1720045500000|2024-07-03 22:25:00|181928|181655.3|181895.2|181674|181942.1|181709.7|181860.6|181650.7|39
1720045800000|2024-07-03 22:30:00|181898.2|181683.5|181915.1|181721.9|181962.7|181735.3|181857.6|181669.6|56
1720046100000|2024-07-03 22:35:00|181916.2|181722.7|181920.6|181728|181988.8|181732.8|181895.3|181664.5|51
1720046400000|2024-07-03 22:40:00|181940|181708.5|181901.5|181732.2|181957|181732.2|181901.3|181687|44
1720046700000|2024-07-03 22:45:00|181904.5|181732.3|181938.2|181717|181981.8|181733.3|181901|181671.8|43
1720047000000|2024-07-03 22:50:00|181905.7|181733.9|181941.7|181721.6|181986.1|181733.9|181905.7|181673.2|45
1720047300000|2024-07-03 22:55:00|181906.5|181733.1|181997.3|181702.4|182001.7|181749.8|181906.5|181681.2|58
1720047600000|2024-07-03 23:00:00|182001.5|181697.9|181976|181738.2|182010.6|181754.5|181893.4|181675.5|75
1720047900000|2024-07-03 23:05:00|181977.6|181737.9|181966|181787.7|182020.7|181787.9|181950.4|181714|97
1720048200000|2024-07-03 23:10:00|181967.8|181785.2|181967.8|181790.9|182036.3|181801.9|181951.1|181757.3|69
1720048500000|2024-07-03 23:15:00|181977.4|181793.8|181955.7|181754.6|182005.8|181804|181916.5|181719.5|92
1720048800000|2024-07-03 23:20:00|181946|181755.9|181936.5|181759.7|181979.8|181764.1|181934.5|181734.3|52
1720049100000|2024-07-03 23:25:00|181936.4|181759.8|181930.6|181766.5|181951.5|181777.9|181919.6|181755.3|42
1720049400000|2024-07-03 23:30:00|181930.5|181766.6|181937.1|181768|181947.6|181778.7|181917|181755.2|45
1720049700000|2024-07-03 23:35:00|181920.2|181790.3|181929.6|181785.6|181941.5|181793.8|181920.2|181769.1|43
1720050000000|2024-07-03 23:40:00|181921|181790.5|181919.4|181774|181933.1|181802.8|181899.8|181771.5|44
1720050300000|2024-07-03 23:45:00|181900.1|181775.1|181925.8|181781|181949.8|181782.9|181891.6|181725.4|73
1720050600000|2024-07-03 23:50:00|181908.7|181780.9|181910.1|181780.5|181927.8|181780.9|181894.8|181749.9|48
1720050900000|2024-07-03 23:55:00|181903.1|181778.1|181785.8|181632.4|181906.1|181780.4|181727|181570.1|150
1720051200000|2024-07-04 00:00:00|181784.4|181630.9|181509.4|181384.4|181787.2|181655|181509.3|181384.3|138
1720051500000|2024-07-04 00:05:00|181510|181385|181776|181650.7|181776|181650.7|181439.5|181298.2|316
1720051800000|2024-07-04 00:10:00|181774.9|181649.9|181790|181661.9|181808.9|181683.9|181751.5|181617.4|482
1720052100000|2024-07-04 00:15:00|181794.2|181666.1|181825.2|181700.2|181854|181729|181752.7|181624.9|295
1720052400000|2024-07-04 00:20:00|181825.1|181700.1|181824|181699|181825.8|181700.8|181814.6|181689.6|36
1720052700000|2024-07-04 00:25:00|181818.8|181693.8|181810.4|181685.4|181826.1|181701.1|181804|181679|113
1720053000000|2024-07-04 00:30:00|181811.1|181686.1|181707.8|181582.8|181817.7|181692.7|181695.9|181570.9|318
1720053300000|2024-07-04 00:35:00|181707.9|181582.9|181731.1|181606.1|181749.1|181624.1|181702.9|181577.9|84
1720053600000|2024-07-04 00:40:00|181733.2|181608.2|181689.6|181564.6|181733.2|181608.2|181673.4|181548.4|92
1720053900000|2024-07-04 00:45:00|181686.4|181561.4|181772|181627.1|181791|181662.8|181686.4|181561.4|261
1720054200000|2024-07-04 00:50:00|181764.9|181633.4|181850.5|181725.5|181852|181727|181748.3|181612.3|198
1720054500000|2024-07-04 00:55:00|181850.6|181725.6|181854.9|181729.9|181879.2|181754.2|181797.2|181672.2|281
1720054800000|2024-07-04 01:00:00|181855.3|181730.3|181820.2|181695.2|181855.3|181730.3|181792.2|181667.2|155
1720055100000|2024-07-04 01:05:00|181819|181694|181825.3|181700.3|181838.3|181713.3|181791.9|181666.9|114
1720055400000|2024-07-04 01:10:00|181825.1|181700.1|181796.3|181671.3|181828.6|181703.6|181777|181652|163
1720055700000|2024-07-04 01:15:00|181793.5|181668.5|181816.5|181691.5|181822.9|181697.9|181775|181650|74
1720056000000|2024-07-04 01:20:00|181815.2|181690.2|181813.8|181688.8|181833.5|181701.4|181785.3|181660.3|81
1720056300000|2024-07-04 01:25:00|181817.1|181692.1|181821.4|181696.4|181845.9|181720.9|181807.2|181682.2|60
1720056600000|2024-07-04 01:30:00|181826.9|181701.6|181805.8|181680.8|181832.1|181706|181783.5|181658.5|232
1720056900000|2024-07-04 01:35:00|181806.4|181681.4|181811.7|181686.7|181842.5|181717.5|181806.4|181681.4|131
1720057200000|2024-07-04 01:40:00|181810.2|181685.2|181788.7|181663.7|181829.7|181699.9|181779.3|181654.3|204
1720057500000|2024-07-04 01:45:00|181788.5|181663.5|181711.3|181586.3|181791.2|181666.2|181689.3|181564.3|260
1720057800000|2024-07-04 01:50:00|181710.5|181585.5|181730.3|181605.3|181744.7|181619.7|181702|181577|106
1720058100000|2024-07-04 01:55:00|181732.3|181607.3|181752.5|181627.5|181754.6|181629.6|181726.2|181601.2|201
1720058400000|2024-07-04 02:00:00|181753.8|181628.8|181775.3|181650.3|181782.8|181657.8|181753.8|181628.8|213
1720058700000|2024-07-04 02:05:00|181777.2|181652.2|181776.4|181651.4|181782.3|181657.3|181768.4|181643.4|44
1720059000000|2024-07-04 02:10:00|181776.5|181651.5|181777.1|181652.1|181796.5|181671.5|181771.6|181646.6|62
1720059300000|2024-07-04 02:15:00|181779.4|181654.4|181774.3|181649.3|181783.7|181658.7|181762.4|181637.4|40
1720059600000|2024-07-04 02:20:00|181773.2|181648.2|181696.6|181571.6|181773.2|181648.2|181684.8|181559.8|210
1720059900000|2024-07-04 02:25:00|181697.5|181572.5|181720.1|181595.1|181724.8|181599.8|181697.5|181572.5|176
1720060200000|2024-07-04 02:30:00|181719.3|181594.3|181652.4|181527.4|181725.5|181600.5|181631.5|181506.5|172
1720060500000|2024-07-04 02:35:00|181653.9|181528.9|181668.3|181543.3|181669.5|181544.5|181653.9|181528.9|45
1720060800000|2024-07-04 02:40:00|181677.3|181552.3|181774.2|181649.2|181778.5|181653.5|181671.8|181546.8|162
1720061100000|2024-07-04 02:45:00|181773|181648|181732.8|181607.8|181777.6|181652.6|181732.8|181607.8|173
1720061400000|2024-07-04 02:50:00|181733|181608|181716.5|181591.5|181743.3|181618.3|181706|181581|311
1720061700000|2024-07-04 02:55:00|181716|181591|181716.4|181591.4|181732.9|181607.9|181709.3|181580|293
1720062000000|2024-07-04 03:00:00|181715.7|181590.7|181679.5|181554.5|181740|181615|181672.5|181547.5|96
1720062300000|2024-07-04 03:05:00|181682.9|181557.9|181679.5|181554.5|181694.5|181569.5|181679.5|181554.5|32
1720062600000|2024-07-04 03:10:00|181681.7|181556.7|181680.3|181555.3|181686.4|181561.4|181674.8|181549.8|37
1720062900000|2024-07-04 03:15:00|181681.4|181556.4|181686.1|181561.1|181692.4|181567.4|181677.8|181552.8|175
1720063200000|2024-07-04 03:20:00|181685.6|181560.6|181697.8|181572.8|181699.3|181574.3|181682.7|181557.7|137
1720063500000|2024-07-04 03:25:00|181695.6|181570.6|181693|181568|181717.8|181592.8|181686.1|181561.1|111
1720063800000|2024-07-04 03:30:00|181694|181569|181694.3|181569.3|181694.3|181569.3|181687|181562|32
1720064100000|2024-07-04 03:35:00|181695.4|181570.4|181688.4|181563.4|181695.4|181570.4|181684.4|181559.4|34
1720064400000|2024-07-04 03:40:00|181688.6|181563.6|181688.4|181563.4|181702.7|181577.7|181670.6|181545.6|107
1720064700000|2024-07-04 03:45:00|181683.9|181558.9|181717.2|181592.2|181722|181597|181683.9|181558.9|44
1720065000000|2024-07-04 03:50:00|181717|181592|181711.6|181586.6|181717|181592|181699.3|181574.3|28
1720065300000|2024-07-04 03:55:00|181710.5|181585.5|181714|181589|181721.2|181596.2|181704.3|181579.3|48
1720065600000|2024-07-04 04:00:00|181715.5|181590.5|181708.4|181583.4|181719.6|181594.6|181707|181582|49
1720065900000|2024-07-04 04:05:00|181708.8|181583.8|181718.6|181593.6|181718.6|181593.6|181703.5|181578.5|36
1720066200000|2024-07-04 04:10:00|181716.4|181591.4|181742.6|181617.6|181748.2|181623.2|181716.3|181591.3|40
1720066500000|2024-07-04 04:15:00|181740.4|181615.4|181702.1|181577.1|181745.2|181620.2|181701.8|181576.8|65
1720066800000|2024-07-04 04:20:00|181701.1|181576.1|181768.8|181643.8|181775.7|181650.7|181698.4|181573.4|84
1720067100000|2024-07-04 04:25:00|181769.4|181644.4|181790.3|181665.3|181798.3|181673.3|181750.9|181625.9|61
1720067400000|2024-07-04 04:30:00|181790.4|181665.4|181788.8|181663.8|181796.8|181671.8|181786.5|181661.5|37
1720067700000|2024-07-04 04:35:00|181787|181662|181717.1|181592.1|181788|181663|181717.1|181592.1|70
1720068000000|2024-07-04 04:40:00|181716.6|181591.6|181732.9|181607.9|181751.5|181626.5|181716.6|181591.6|153
1720068300000|2024-07-04 04:45:00|181732.8|181607.8|181739.6|181614.6|181740.9|181615.9|181725|181600|50
1720068600000|2024-07-04 04:50:00|181739.1|181614.1|181740.1|181615.1|181749|181624|181734.2|181609.2|71
1720068900000|2024-07-04 04:55:00|181743.3|181618.3|181719.1|181594.1|181743.3|181618.3|181694.8|181569.8|88
1720069200000|2024-07-04 05:00:00|181718.5|181593.5|181770.8|181645.8|181772.5|181647.5|181717.6|181592.6|85
1720069500000|2024-07-04 05:05:00|181775|181650|181772.7|181647.7|181775.7|181650.7|181763.9|181638.9|34
1720069800000|2024-07-04 05:10:00|181773.5|181648.5|181775.4|181650.4|181781.3|181656.3|181765.8|181640.8|69
1720070100000|2024-07-04 05:15:00|181775|181650|181776|181651|181784|181659|181756.1|181631.1|72
1720070400000|2024-07-04 05:20:00|181774.3|181649.3|181775|181650|181779.1|181654.1|181766.1|181641.1|62
1720070700000|2024-07-04 05:25:00|181774.3|181649.3|181762.6|181637.6|181780.9|181655.9|181761|181636|56
1720071000000|2024-07-04 05:30:00|181762.2|181637.2|181767.2|181642.2|181767.3|181642.3|181755.2|181630.2|61
1720071300000|2024-07-04 05:35:00|181767.3|181642.3|181765.5|181640.5|181773.9|181648.9|181765.5|181640.5|34
1720071600000|2024-07-04 05:40:00|181761.6|181636.6|181767.5|181642.5|181769.5|181644.5|181761.6|181636.6|22
1720071900000|2024-07-04 05:45:00|181769|181644|181750.9|181625.9|181803.4|181678.4|181744.4|181619.4|176
1720072200000|2024-07-04 05:50:00|181744.9|181619.9|181689.3|181564.3|181749.3|181624.3|181685.2|181560.2|85
1720072500000|2024-07-04 05:55:00|181689.8|181564.8|181674.5|181549.5|181696.2|181571.2|181668|181543|197
1720072800000|2024-07-04 06:00:00|181674.7|181549.7|181738.6|181613.6|181738.6|181613.6|181670.5|181545.5|206
1720073100000|2024-07-04 06:05:00|181738.2|181613.2|181680.6|181555.6|181753|181628|181675.1|181550.1|299
1720073400000|2024-07-04 06:10:00|181680.8|181555.8|181677.9|181552.9|181701.6|181576.6|181676|181551|236
1720073700000|2024-07-04 06:15:00|181670.1|181545.1|181576.6|181451.6|181679.5|181554.5|181570.1|181445.1|258
1720074000000|2024-07-04 06:20:00|181576.4|181451.4|181562.3|181437.3|181592.6|181467.6|181558.2|181433.2|252
1720074300000|2024-07-04 06:25:00|181561.2|181436.2|181580.7|181455.7|181586.1|181461.1|181551.4|181426.4|311
1720074600000|2024-07-04 06:30:00|181584.9|181459.9|181477.2|181352.2|181584.9|181459.9|181460.8|181335.8|325
1720074900000|2024-07-04 06:35:00|181477.1|181352.1|181493.3|181368.3|181525.3|181400.3|181467.6|181342.6|400
1720075200000|2024-07-04 06:40:00|181492.8|181367.8|181540.8|181415.8|181564.1|181439.1|181426.8|181301.8|387
1720075500000|2024-07-04 06:45:00|181541.4|181416.4|181505.2|181380.2|181558.6|181433.6|181488.8|181363.8|378
1720075800000|2024-07-04 06:50:00|181503.4|181378.4|181400.4|181275.4|181504.8|181379.8|181381.4|181256.4|392
1720076100000|2024-07-04 06:55:00|181400.5|181275.5|181537.1|181412.1|181606.7|181481.7|181400.5|181275.5|338
1720076400000|2024-07-04 07:00:00|181538.5|181413.5|181397.9|181272.9|181571.4|181446.4|181355.1|181230.1|444
1720076700000|2024-07-04 07:05:00|181454.7|181329.7|181431.2|181306.2|181454.7|181329.7|181330.7|181205.7|380
1720077000000|2024-07-04 07:10:00|181431.9|181306.9|181489.4|181364.4|181494.6|181369.6|181367.2|181242.2|406
1720077300000|2024-07-04 07:15:00|181489.1|181364.1|181422.4|181297.4|181491.1|181366.1|181361|181236|378
1720077600000|2024-07-04 07:20:00|181421.4|181296.4|181385.5|181260.5|181468.3|181343.3|181371.1|181246.1|341
1720077900000|2024-07-04 07:25:00|181385.8|181260.8|181411.5|181286.5|181430.8|181305.8|181354.4|181229.4|413
1720078200000|2024-07-04 07:30:00|181411.4|181286.4|181501.2|181376.2|181502|181377|181408.8|181283.8|367
1720078500000|2024-07-04 07:35:00|181500.7|181375.7|181519.9|181394.9|181532.6|181407.6|181479.8|181354.8|258
1720078800000|2024-07-04 07:40:00|181516.7|181391.7|181482.4|181357.4|181524.4|181399.4|181448.8|181323.8|262
1720079100000|2024-07-04 07:45:00|181482.8|181357.8|181415.9|181290.9|181482.8|181357.8|181388.6|181263.6|293
1720079400000|2024-07-04 07:50:00|181415.2|181290.2|181379.3|181254.3|181426.3|181301.3|181338.4|181213.4|245
1720079700000|2024-07-04 07:55:00|181382.9|181257.9|181258.5|181133.5|181397.7|181272.7|181252.5|181127.5|331
1720080000000|2024-07-04 08:00:00|181254.1|181129.1|181300.6|181175.6|181317.3|181192.3|181212.7|181087.7|359
1720080300000|2024-07-04 08:05:00|181300.3|181175.3|181355.4|181230.4|181366.2|181241.2|181292|181167|304
1720080600000|2024-07-04 08:10:00|181355.3|181230.3|181299.8|181174.8|181387|181262|181288.7|181163.7|283
1720080900000|2024-07-04 08:15:00|181300.5|181175.5|181282.6|181157.6|181303.7|181178.7|181221.3|181096.3|419
1720081200000|2024-07-04 08:20:00|181283.6|181158.6|181241.7|181116.7|181287.3|181162.3|181227.8|181102.8|226
1720081500000|2024-07-04 08:25:00|181243.5|181118.5|181185.8|181060.8|181246.9|181121.9|181180|181055|157
1720081800000|2024-07-04 08:30:00|181187.9|181062.9|181224.3|181099.3|181241.2|181116.2|181185.6|181060.6|296
1720082100000|2024-07-04 08:35:00|181224.4|181099.4|181272|181147|181328.9|181203.9|181209.3|181084.3|328
1720082400000|2024-07-04 08:40:00|181269.2|181144.2|181247.2|181122.2|181321.7|181196.7|181233.7|181108.7|329
1720082700000|2024-07-04 08:45:00|181248.4|181123.4|181321|181196|181341.9|181216.9|181171|181046|444
1720083000000|2024-07-04 08:50:00|181300.1|181175.1|181283.4|181158.4|181319.6|181194.6|181264.5|181139.5|458
1720083300000|2024-07-04 08:55:00|181283.2|181158.2|181218.6|181093.6|181323.6|181198.6|181217.7|181092.7|398
1720083600000|2024-07-04 09:00:00|181218.9|181093.9|181222|181097|181277.1|181152.1|181209.5|181084.5|204
1720083900000|2024-07-04 09:05:00|181222.5|181097.5|181233.1|181108.1|181276.8|181151.8|181220.6|181095.6|334
1720084200000|2024-07-04 09:10:00|181228.9|181103.9|181221.3|181096.3|181237.3|181112.3|181191.7|181066.7|234
1720084500000|2024-07-04 09:15:00|181221.2|181096.2|181190.9|181065.9|181223.3|181098.3|181187.8|181062.8|210
1720084800000|2024-07-04 09:20:00|181191|181066|181275.4|181150.4|181295.3|181170.3|181186.9|181061.9|243
1720085100000|2024-07-04 09:25:00|181277.8|181152.8|181222.9|181097.9|181321.8|181196.8|181214.1|181089.1|415
1720085400000|2024-07-04 09:30:00|181224.7|181099.7|181211|181086|181248.1|181123.1|181203.3|181078.3|267
1720085700000|2024-07-04 09:35:00|181212.3|181087.3|181225.9|181100.9|181254.3|181129.3|181185.1|181060.1|311
1720086000000|2024-07-04 09:40:00|181226.4|181101.4|181158.2|181033.2|181231.6|181106.6|181120.5|180995.5|262
1720086300000|2024-07-04 09:45:00|181158.1|181033.1|181168.2|181043.2|181189.6|181064.6|181135.6|181010.6|268
1720086600000|2024-07-04 09:50:00|181165.4|181040.4|181228.4|181103.4|181230.4|181105.4|181165.3|181040.3|228
1720086900000|2024-07-04 09:55:00|181228.5|181103.5|181183.5|181058.5|181264.1|181139.1|181141|181016|354
1720087200000|2024-07-04 10:00:00|181183.3|181058.3|181174.7|181049.7|181191.6|181066.6|181151|181026|344
1720087500000|2024-07-04 10:05:00|181174.4|181049.4|181161.4|181036.4|181182.5|181057.5|181146.1|181021.1|154
1720087800000|2024-07-04 10:10:00|181161.2|181036.2|181175.2|181050.2|181177.3|181052.3|181157.9|181032.9|98
1720088100000|2024-07-04 10:15:00|181174.5|181049.5|181250.4|181125.4|181266.8|181141.8|181174|181049|304
1720088400000|2024-07-04 10:20:00|181250.3|181125.3|181242.4|181117.4|181264.4|181139.4|181234.1|181109.1|162
1720088700000|2024-07-04 10:25:00|181242.5|181117.5|181197.6|181072.6|181245.4|181120.4|181165.4|181040.4|160
1720089000000|2024-07-04 10:30:00|181192.7|181067.7|181253|181128|181258.1|181133.1|181170.8|181045.8|335
1720089300000|2024-07-04 10:35:00|181255.5|181130.5|181210.6|181085.6|181255.5|181130.5|181161.5|181036.5|238
1720089600000|2024-07-04 10:40:00|181210.5|181085.5|181189.3|181064.3|181219.7|181094.7|181178.1|181053.1|307
1720089900000|2024-07-04 10:45:00|181189.2|181064.2|181226.5|181101.5|181234.1|181109.1|181184.7|181059.7|234
1720090200000|2024-07-04 10:50:00|181226.4|181101.4|181257.6|181132.6|181270|181145|181222.4|181097.4|202
1720090500000|2024-07-04 10:55:00|181259.9|181134.9|181266.4|181141.4|181272.4|181147.4|181249.2|181124.2|255
1720090800000|2024-07-04 11:00:00|181266.2|181141.2|181321.3|181196.3|181321.3|181196.3|181244.1|181119.1|266
1720091100000|2024-07-04 11:05:00|181319.9|181194.9|181329.7|181204.7|181336.8|181211.8|181294.1|181169.1|160
1720091400000|2024-07-04 11:10:00|181330.4|181205.4|181319.8|181194.8|181333.2|181208.2|181295.7|181170.7|159
1720091700000|2024-07-04 11:15:00|181320.8|181195.8|181358.7|181233.7|181367.9|181242.9|181320.8|181195.8|207
1720092000000|2024-07-04 11:20:00|181359.4|181234.4|181377.7|181252.7|181379.5|181254.5|181333.9|181208.9|230
1720092300000|2024-07-04 11:25:00|181376.5|181251.5|181338.9|181213.9|181388.1|181263.1|181304.2|181179.2|302
1720092600000|2024-07-04 11:30:00|181339.8|181214.8|181350.1|181225.1|181362.6|181237.6|181327|181202|281
1720092900000|2024-07-04 11:35:00|181355|181230|181340.7|181215.7|181397.7|181272.7|181322.9|181197.9|243
1720093200000|2024-07-04 11:40:00|181342.5|181217.5|181339.5|181214.5|181350.1|181225.1|181322.3|181197.3|166
1720093500000|2024-07-04 11:45:00|181340.6|181215.6|181350.2|181225.2|181356.8|181231.8|181338.6|181213.6|234
1720093800000|2024-07-04 11:50:00|181350.8|181225.8|181327.4|181202.4|181350.8|181225.8|181320.6|181195.6|145
1720094100000|2024-07-04 11:55:00|181332.6|181207.6|181332.3|181207.3|181347.1|181222.1|181310.5|181185.5|232
1720094400000|2024-07-04 12:00:00|181331.4|181206.4|181334.7|181209.7|181389.6|181264.6|181314.1|181189.1|497
1720094700000|2024-07-04 12:05:00|181334.6|181209.6|181364.8|181239.8|181367.1|181242.1|181288.3|181163.3|390
1720095000000|2024-07-04 12:10:00|181364.7|181239.7|181323.5|181198.5|181417.6|181292.6|181315|181190|303
1720095300000|2024-07-04 12:15:00|181322.6|181197.6|181080.9|180955.9|181322.6|181197.6|181078.9|180953.9|286
1720095600000|2024-07-04 12:20:00|181081.1|180956.1|181181.8|181056.8|181260.7|181135.7|181078.8|180953.8|361
1720095900000|2024-07-04 12:25:00|181180.9|181055.9|181176.7|181051.7|181225.8|181100.8|181149.7|181024.7|409
1720096200000|2024-07-04 12:30:00|181176.8|181051.8|181029|180904|181203.2|181078.2|181022.2|180897.2|474
1720096500000|2024-07-04 12:35:00|181028.9|180903.9|181060.8|180935.8|181067.2|180942.2|181011.7|180886.7|352
1720096800000|2024-07-04 12:40:00|181064.6|180939.6|181154.6|181029.6|181200.4|181075.4|181049.3|180924.3|349
1720097100000|2024-07-04 12:45:00|181154.7|181029.7|181194.5|181069.5|181234.5|181109.5|181154.6|181029.6|350
1720097400000|2024-07-04 12:50:00|181193.6|181068.6|181250.7|181125.7|181263.8|181138.8|181094.4|180969.4|333
1720097700000|2024-07-04 12:55:00|181251.7|181126.7|181175.7|181050.7|181258.9|181133.9|181145.2|181020.2|414
1720098000000|2024-07-04 13:00:00|181175.5|181050.5|181185|181060|181245.4|181120.4|181166.3|181041.3|414
1720098300000|2024-07-04 13:05:00|181186.7|181061.7|181054.9|180929.9|181193.2|181068.2|181048|180923|355
1720098600000|2024-07-04 13:10:00|181055.1|180930.1|181086.6|180961.6|181114|180989|180995|180870|320
1720098900000|2024-07-04 13:15:00|181086.5|180961.5|181002.2|180877.2|181091.9|180966.9|180976.1|180851.1|417
1720099200000|2024-07-04 13:20:00|181002.7|180877.7|181066.2|180941.2|181068|180943|180978.9|180853.9|240
1720099500000|2024-07-04 13:25:00|181066.4|180941.4|180922.1|180797.1|181079.5|180954.5|180883.7|180758.7|290
1720099800000|2024-07-04 13:30:00|180921.9|180796.9|181010.1|180885.1|181022.2|180897.2|180902.7|180777.7|367
1720100100000|2024-07-04 13:35:00|181009.6|180884.6|181094.9|180969.9|181098.9|180973.9|181009.6|180884.6|369
1720100400000|2024-07-04 13:40:00|181098.2|180973.2|181087.9|180962.9|181105.6|180980.6|181046.8|180921.8|305
1720100700000|2024-07-04 13:45:00|181084.9|180959.9|181052.3|180927.3|181122.2|180997.2|181039.3|180914.3|303
1720101000000|2024-07-04 13:50:00|181051.9|180926.9|180912.1|180787.1|181051.9|180926.9|180912.1|180787.1|273
1720101300000|2024-07-04 13:55:00|180896.4|180771.4|180976.5|180851.5|180976.5|180851.5|180842.7|180717.7|346
1720101600000|2024-07-04 14:00:00|180977.9|180852.9|180954.3|180829.3|180979.3|180854.3|180937.6|180812.6|308
1720101900000|2024-07-04 14:05:00|180954.9|180829.9|180861.1|180736.1|180956.2|180831.2|180854.8|180729.8|337
1720102200000|2024-07-04 14:10:00|180860.4|180735.4|180828|180703|180861.2|180736.2|180733.4|180608.4|315
1720102500000|2024-07-04 14:15:00|180828.1|180703.1|180890.5|180765.5|180910|180785|180828.1|180703.1|412
1720102800000|2024-07-04 14:20:00|180890.6|180765.6|180807|180682|180892.1|180767.1|180766.1|180641.1|303
1720103100000|2024-07-04 14:25:00|180808|180683|180954.8|180829.8|181028.7|180903.7|180796.7|180671.7|489
1720103400000|2024-07-04 14:30:00|180955.3|180830.3|180901.1|180776.1|180990.6|180865.6|180891.9|180766.9|421
1720103700000|2024-07-04 14:35:00|180900.4|180775.4|180875.6|180750.6|180911.8|180786.8|180825.6|180700.6|355
1720104000000|2024-07-04 14:40:00|180876.3|180751.3|180903.9|180778.9|180905.9|180780.9|180815.3|180690.3|332
1720104300000|2024-07-04 14:45:00|180902.7|180777.7|180825.8|180700.8|180902.7|180777.7|180821.9|180696.9|373
1720104600000|2024-07-04 14:50:00|180825.1|180700.1|180776.9|180651.9|180825.5|180700.5|180748.7|180623.7|473
1720104900000|2024-07-04 14:55:00|180777.7|180652.7|180737|180612|180815.8|180690.8|180697.6|180572.6|437
1720105200000|2024-07-04 15:00:00|180737.7|180612.7|180723.1|180598.1|180762.1|180637.1|180712|180587|489
1720105500000|2024-07-04 15:05:00|180723.2|180598.2|180756.8|180631.8|180769.8|180644.8|180722.1|180597.1|328
1720105800000|2024-07-04 15:10:00|180757|180632|180697|180572|180759.4|180634.4|180631.3|180506.3|219
1720106100000|2024-07-04 15:15:00|180694.9|180569.9|180708.7|180583.7|180729.8|180604.8|180694.9|180569.9|282
1720106400000|2024-07-04 15:20:00|180708.2|180583.2|180816.9|180691.9|180823.2|180698.2|180707.1|180582.1|133
1720106700000|2024-07-04 15:25:00|180813.6|180688.6|180782.6|180657.6|180820|180695|180782.6|180657.6|125
1720107000000|2024-07-04 15:30:00|180786.4|180661.4|180800.4|180675.4|180802.4|180677.4|180761|180636|241
1720107300000|2024-07-04 15:35:00|180801.5|180676.5|180834.7|180709.7|180848|180723|180801.5|180676.5|79
1720107600000|2024-07-04 15:40:00|180835.5|180710.5|180926.3|180801.3|180964.6|180839.6|180835.5|180710.5|153
1720107900000|2024-07-04 15:45:00|180928.8|180803.8|180938.1|180813.1|180970.3|180845.3|180926.7|180801.7|112
1720108200000|2024-07-04 15:50:00|180936.4|180811.4|180941.5|180816.5|180949.9|180824.9|180918.1|180793.1|101
1720108500000|2024-07-04 15:55:00|180942.1|180817.1|180924.5|180799.5|180962.1|180837.1|180912|180787|333
1720108800000|2024-07-04 16:00:00|180926.1|180801.1|180905.5|180780.5|180936|180811|180892.4|180767.4|385
1720109100000|2024-07-04 16:05:00|180907.1|180782.1|180915.1|180790.1|180915.9|180790.9|180886.9|180761.9|224
1720109400000|2024-07-04 16:10:00|180914.2|180789.2|180963.7|180838.7|180974.3|180849.3|180912.4|180787.4|146
1720109700000|2024-07-04 16:15:00|180964.2|180839.2|180988.2|180863.2|180998.1|180873.1|180944|180819|299
1720110000000|2024-07-04 16:20:00|180987.8|180862.8|180915|180865|180995.6|180870.6|180915|180814.3|248
1720110300000|2024-07-04 16:25:00|180914.6|180864.6|180944.8|180819.8|180947.6|180866.3|180912.1|180813.5|67
1720110600000|2024-07-04 16:30:00|180945.6|180820.6|180999.5|180874.5|181009.7|180884.7|180940.7|180815.7|309
1720110900000|2024-07-04 16:35:00|180998.1|180873.1|181007.9|180882.9|181036.1|180911.1|180994.7|180869.7|265
1720111200000|2024-07-04 16:40:00|181005.8|180880.8|180995.4|180870.4|181006.2|180881.2|180951.5|180826.5|211
1720111500000|2024-07-04 16:45:00|180995.2|180870.2|181025.6|180900.6|181069.8|180944.8|180988.5|180863.5|370
1720111800000|2024-07-04 16:50:00|181023|180898|181066.8|180941.8|181070.4|180945.4|181023|180898|455
1720112100000|2024-07-04 16:55:00|181067.4|180942.4|181032.2|180907.2|181072|180947|181006.2|180881.2|274
1720112400000|2024-07-04 17:00:00|181032.4|180907.4|181064.7|180939.7|181066|180941|181000.9|180875.9|76
1720112700000|2024-07-04 17:05:00|181058.6|180933.6|181022|180897|181126.3|181001.3|181011.7|180886.7|96
1720113000000|2024-07-04 17:10:00|181020.7|180895.7|181015.7|180890.7|181045.3|180920.3|181003.4|180878.4|83
1720113300000|2024-07-04 17:15:00|181017.7|180892.7|181014.5|180889.5|181018.1|180893.1|181012.7|180887.7|33
1720113600000|2024-07-04 17:20:00|181014.8|180889.8|181048.5|180923.5|181052.1|180927.1|181009.9|180884.9|44
1720113900000|2024-07-04 17:25:00|181047.2|180922.2|181072.5|180947.5|181074.1|180949.1|181010.9|180885.9|86
1720114200000|2024-07-04 17:30:00|181075.9|180950.9|181104.6|180979.6|181147.8|181022.8|181065.7|180940.7|238
1720114500000|2024-07-04 17:35:00|181108.8|180983.8|181232|181107|181232|181107|181108.8|180983.8|141
1720114800000|2024-07-04 17:40:00|181233.5|181108.5|181185.4|181060.4|181233.5|181108.5|181110.9|180985.9|104
1720115100000|2024-07-04 17:45:00|181184.2|181059.2|181173.4|181048.4|181226.4|181101.4|181134.3|181009.3|120
1720115400000|2024-07-04 17:50:00|181173.3|181048.3|181170.8|181045.8|181202.3|181077.3|181169.2|181044.2|79
1720115700000|2024-07-04 17:55:00|181169.8|181044.8|181019.2|180894.2|181169.8|181044.8|181017|180892|118
1720116000000|2024-07-04 18:00:00|181019.6|180894.6|180993.7|180868.7|181019.6|180894.6|180983.4|180858.4|92
1720116300000|2024-07-04 18:05:00|180992.2|180867.2|181022.5|180897.5|181042.4|180917.4|180992.2|180867.2|65
1720116600000|2024-07-04 18:10:00|181023.5|180898.5|180907.6|180782.6|181023.5|180898.5|180901.3|180776.3|90
1720116900000|2024-07-04 18:15:00|180913|180788|180936.4|180811.4|181035.7|180910.7|180913|180788|110
1720117200000|2024-07-04 18:20:00|180931.8|180806.8|180966.3|180841.3|180973.4|180848.4|180930.4|180805.4|73
1720117500000|2024-07-04 18:25:00|180970.7|180845.7|180979|180854|181020.9|180895.9|180950.2|180825.2|204
1720117800000|2024-07-04 18:30:00|180977.8|180852.8|180996.9|180871.9|180998.5|180873.5|180967.2|180842.2|71
1720118100000|2024-07-04 18:35:00|180986.4|180861.4|181019.5|180894.5|181023.2|180898.2|180981.9|180856.9|83
1720118400000|2024-07-04 18:40:00|181028.4|180903.4|181039.3|180914.3|181050.6|180925.6|181021.6|180896.6|67
1720118700000|2024-07-04 18:45:00|181051.3|180926.3|181047.6|180922.6|181076.7|180979.8|181025.6|180913.1|39
1720119000000|2024-07-04 18:50:00|181048.7|180923.7|181056|180931|181058.2|180933.2|181045.5|180920.5|30
1720119300000|2024-07-04 18:55:00|181053.5|180928.5|181052|180927|181070.1|180945.1|181044|180919|57
1720119600000|2024-07-04 19:00:00|181051.9|180926.9|181065.2|180940.2|181066.2|180941.2|181050.4|180925.4|33
1720119900000|2024-07-04 19:05:00|181064.6|180939.6|181037.7|180912.7|181065.9|180940.9|181037.7|180912.7|50
1720120200000|2024-07-04 19:10:00|181043.6|180918.6|181059.4|180934.4|181059.4|180934.4|181040|180915|58
1720120500000|2024-07-04 19:15:00|181059.3|180934.3|181035.2|180910.2|181059.3|180934.3|181033.2|180908.2|52
1720120800000|2024-07-04 19:20:00|181034.3|180909.3|181022.7|180897.7|181036.9|180911.9|180997.6|180872.6|40
1720121100000|2024-07-04 19:25:00|181021.3|180896.3|180941.4|180816.4|181022.5|180897.5|180934.8|180809.8|67
1720121400000|2024-07-04 19:30:00|180941.9|180816.9|180942.7|180817.7|180951.4|180826.4|180929.9|180804.9|36
1720121700000|2024-07-04 19:35:00|180943.1|180818.1|180925.6|180800.6|180943.1|180818.1|180916.5|180791.5|35
1720122000000|2024-07-04 19:40:00|180917|180792|180973.2|180848.2|180973.2|180848.2|180917|180792|53
1720122300000|2024-07-04 19:45:00|180972.5|180847.5|180976|180851|181003.8|180878.8|180957.5|180832.5|59
1720122600000|2024-07-04 19:50:00|180980.1|180855.1|180953.7|180828.7|180981.4|180856.4|180951.3|180826.3|62
1720122900000|2024-07-04 19:55:00|180954.4|180829.4|180949.4|180824.4|180958.6|180833.6|180940.2|180815.2|48
1720123200000|2024-07-04 20:00:00|180950.1|180825.1|180953.1|180828.1|180957.2|180832.2|180933.7|180808.7|95
1720123500000|2024-07-04 20:05:00|180952.9|180827.9|180956.3|180831.3|180964.3|180839.3|180940|180815|27
1720123800000|2024-07-04 20:10:00|180955.4|180830.4|180955|180830|180959|180834|180941.5|180816.5|36
1720124100000|2024-07-04 20:15:00|180955.5|180830.5|180952.1|180827.1|180965.1|180840.1|180945.6|180820.6|47
1720124400000|2024-07-04 20:20:00|180952.2|180827.2|180995.7|180870.7|181001.3|180872.9|180950|180825|45
1720124700000|2024-07-04 20:25:00|180994.9|180869.9|181031.4|180902.7|181048.2|180923.2|180994.9|180869.9|54
1720125000000|2024-07-04 20:30:00|181030.5|180902.9|181023.3|180894.7|181076.1|180951.1|181004.9|180871.9|66
1720125300000|2024-07-04 20:35:00|181023.2|180898.6|180950.2|180825.2|181060|180913|180947.3|180822.3|47
1720125600000|2024-07-04 20:40:00|180950.4|180825.4|180960.5|180835.5|180988.7|180857.2|180950.4|180825.4|50
1720125900000|2024-07-04 20:45:00|180962.6|180837.6|180953.3|180828.3|180987.2|180853.2|180949.9|180824.9|57
1720126200000|2024-07-04 20:50:00|180952.1|180821.7|180951.5|180825.1|180960.8|180835.8|180943.7|180811.5|45
1720126500000|2024-07-04 20:55:00|180966|180817.2|181278.4|180968.4|181278.7|180968.7|180955.1|180803.9|71
1720126800000|2024-07-04 21:00:00|181276.8|180966.8|181305.8|180995.8|181428.4|181118.4|181266.3|180956.3|39
1720127100000|2024-07-04 21:05:00|181315.3|181005.3|181243.3|180933.3|181339.9|181029.9|181195.1|180885.1|38
1720127400000|2024-07-04 21:10:00|181243.2|180933.2|181208.5|180898.5|181245|180935|181189|180879|25
1720127700000|2024-07-04 21:15:00|181208.8|180898.8|181246.1|180936.1|181247.5|180937.5|181208.8|180898.8|23
1720128000000|2024-07-04 21:20:00|181246.3|180936.3|181284.8|180974.8|181291.9|180981.9|181246.1|180936.1|25
1720128300000|2024-07-04 21:25:00|181428.7|181118.7|181282.6|180972.6|181428.7|181118.7|181273.6|180963.6|32
1720128600000|2024-07-04 21:30:00|181241.8|180931.8|181381.9|181071.9|181381.9|181071.9|181241.8|180931.8|15
1720128900000|2024-07-04 21:35:00|181381.6|181071.6|181289.1|180979.1|181400.3|181090.3|181288.8|180978.8|10
1720129200000|2024-07-04 21:40:00|181288.9|180978.9|181378.4|181068.4|181378.4|181068.4|181287.2|180977.2|7
1720129500000|2024-07-04 21:45:00|181378.9|181068.9|181280.6|180970.6|181379.9|181069.9|181280.6|180970.6|12
1720129800000|2024-07-04 21:50:00|181280.7|180970.7|181312.9|181002.9|181378.6|181068.6|181280.7|180970.7|7
1720130100000|2024-07-04 21:55:00|181246.4|180936.4|181266.9|180956.9|181365|181055|181216.3|180906.3|24
1720130400000|2024-07-04 22:00:00|181222.5|180912.5|181104.4|180888|181275.3|180965.3|181085.3|180791.7|104
1720130700000|2024-07-04 22:05:00|181208.6|180916|181161.9|180865.9|181231.3|180921.3|181096|180853.5|57
1720131000000|2024-07-04 22:10:00|181161.1|180865.5|181110.7|180850|181183.2|180918|181054.3|180810.1|64
1720131300000|2024-07-04 22:15:00|181110|180850.9|181029|180880.9|181110|180911.5|181026.4|180825.6|98
1720131600000|2024-07-04 22:20:00|181028.8|180876.5|181026|180784.7|181055.3|180909.6|180981.3|180783.4|85
1720131900000|2024-07-04 22:25:00|181026.1|180784.9|181026.9|180804.8|181048.2|180858.1|180973.1|180774.7|82
1720132200000|2024-07-04 22:30:00|181011|180820.2|180973|180848|181016.8|180854.4|180971.4|180801.7|47
1720132500000|2024-07-04 22:35:00|180976.2|180851.2|180946.1|180821.1|181013.1|180870.9|180946.1|180798.8|62
1720132800000|2024-07-04 22:40:00|180947.7|180822.7|180961.7|180836.7|180967.5|180838.8|180947.7|180807.5|36
1720133100000|2024-07-04 22:45:00|180972.9|180824.5|180951.4|180826.4|180972.9|180838.5|180950|180805.6|49
1720133400000|2024-07-04 22:50:00|180959.7|180834.7|180981.6|180853.8|180994.7|180867.3|180950.5|180799.1|50
1720133700000|2024-07-04 22:55:00|180984.6|180854.2|180979.4|180853.8|180988.5|180859.4|180972.3|180847.3|89
1720134000000|2024-07-04 23:00:00|181000.3|180843.3|181020.1|180844.9|181020.1|180871.7|180988.5|180840.1|75
1720134300000|2024-07-04 23:05:00|181013.4|180845.5|180995.1|180870.1|181028.7|180881.8|180972.9|180833.7|61
1720134600000|2024-07-04 23:10:00|180980.7|180855.7|180993.6|180856|180997.6|180872.6|180980.7|180842.9|29
1720134900000|2024-07-04 23:15:00|180988.9|180848.2|180984.3|180859.3|181013.5|180867.1|180982.2|180841.3|38
1720135200000|2024-07-04 23:20:00|180987.6|180846.2|180992.3|180849.7|181001.9|180872.3|180977.5|180816.2|40
1720135500000|2024-07-04 23:25:00|180992.2|180849.8|180992.5|180858.2|181007.4|180868|180977.4|180817.1|44
1720135800000|2024-07-04 23:30:00|181001.4|180850.1|181038.8|180852.9|181040.4|180881.7|180998.5|180831.5|41
1720136100000|2024-07-04 23:35:00|181038.4|180853.6|180997.7|180847.2|181041.5|180876.1|180986.9|180822.6|61
1720136400000|2024-07-04 23:40:00|180993.2|180862.3|181076.3|180944.1|181113.8|180969.1|180992.3|180847.8|56
1720136700000|2024-07-04 23:45:00|181076.2|180944.2|180998.8|180873.8|181086.2|180950.5|180988.1|180847.2|66
1720137000000|2024-07-04 23:50:00|181000.8|180875.8|181015.8|180890.8|181039.1|180894.1|180990.1|180860.7|48
1720137300000|2024-07-04 23:55:00|181018.6|180887.8|181019.7|180884.2|181044.7|180904.3|181015.5|180867.3|36
1720137600000|2024-07-05 00:00:00|181023.3|180891.9|180989.1|180864.1|181023.3|180896.5|180986.4|180861.4|51
1720137900000|2024-07-05 00:05:00|180989.6|180864.6|180983.4|180858.4|180989.6|180864.6|180976.1|180851.1|34
1720138200000|2024-07-05 00:10:00|180981.9|180856.9|180985.9|180860.9|180988.7|180863.7|180981.8|180856.8|39
1720138500000|2024-07-05 00:15:00|180984.8|180859.8|180986.1|180861.1|180987.6|180862.6|180981.5|180856.5|25
1720138800000|2024-07-05 00:20:00|180985.8|180860.8|181016|180891|181016|180891|180983.8|180858.8|38
1720139100000|2024-07-05 00:25:00|181013.5|180888.5|180917.1|180792.1|181014.5|180889.5|180909.1|180784.1|68
1720139400000|2024-07-05 00:30:00|180913.7|180788.7|180887.5|180762.5|180913.7|180788.7|180881.5|180756.5|86
1720139700000|2024-07-05 00:35:00|180886.3|180761.3|180886.8|180761.8|180891.9|180766.9|180880.5|180755.5|27
1720140000000|2024-07-05 00:40:00|180885.4|180760.4|180892.9|180767.9|180898.7|180773.7|180839.5|180714.5|97
1720140300000|2024-07-05 00:45:00|180891.7|180766.7|180909.7|180784.7|180912.9|180787.9|180891.7|180766.7|96
1720140600000|2024-07-05 00:50:00|180907.3|180782.3|180839.3|180714.3|180911.4|180786.4|180832|180707|61
1720140900000|2024-07-05 00:55:00|180836.6|180711.6|180945.8|180820.8|180962.2|180837.2|180836.6|180711.6|107
1720141200000|2024-07-05 01:00:00|180945.3|180820.3|180939.6|180814.6|180977.7|180852.7|180926.7|180801.7|208
1720141500000|2024-07-05 01:05:00|180936.3|180811.3|181003.2|180878.2|181012.6|180887.6|180936.3|180811.3|107
1720141800000|2024-07-05 01:10:00|181002.9|180877.9|180938.9|180813.9|181002.9|180877.9|180931.1|180806.1|221
1720142100000|2024-07-05 01:15:00|180934.8|180809.8|180923.5|180798.5|180940.6|180815.6|180900.7|180775.7|147
1720142400000|2024-07-05 01:20:00|180924.1|180799.1|180927.7|180802.7|180956.4|180831.4|180923.3|180798.3|86
1720142700000|2024-07-05 01:25:00|180927.6|180802.6|180945.2|180820.2|180965.2|180840.2|180923.7|180798.7|47
1720143000000|2024-07-05 01:30:00|180943.2|180818.2|180917.8|180792.8|180943.2|180818.2|180863.8|180738.8|124
1720143300000|2024-07-05 01:35:00|180918|180793|180885.4|180760.4|180975.1|180850.1|180885.1|180760.1|74
1720143600000|2024-07-05 01:40:00|180888.8|180763.8|180897.5|180772.5|180908.1|180783.1|180885.1|180760.1|105
1720143900000|2024-07-05 01:45:00|180899|180774|180905.6|180780.6|180916.2|180791.2|180888|180763|23
1720144200000|2024-07-05 01:50:00|180905.7|180780.7|180873.7|180748.7|180906.2|180781.2|180873.7|180748.7|39
1720144500000|2024-07-05 01:55:00|180875.6|180750.6|180874.6|180749.6|180885.2|180760.2|180865.2|180740.2|52
1720144800000|2024-07-05 02:00:00|180874.4|180749.4|180888|180763|180891.5|180766.5|180874.4|180749.4|235
1720145100000|2024-07-05 02:05:00|180890.5|180765.5|180868.7|180743.7|180891.6|180766.6|180868.7|180743.7|79
1720145400000|2024-07-05 02:10:00|180874.6|180749.6|180887|180762|180897.8|180772.8|180868.7|180743.7|110
1720145700000|2024-07-05 02:15:00|180888.4|180763.4|180875.1|180750.1|180891.3|180766.3|180872|180747|139
1720146000000|2024-07-05 02:20:00|180875.4|180750.4|180877.3|180752.3|180896.3|180771.3|180875.4|180750.4|46
1720146300000|2024-07-05 02:25:00|180878.1|180753.1|180877.5|180752.5|180878.1|180753.1|180872.2|180747.2|20
1720146600000|2024-07-05 02:30:00|180877.2|180752.2|180870.6|180745.6|180877.2|180752.2|180868.6|180743.6|31
1720146900000|2024-07-05 02:35:00|180871.1|180746.1|180871.7|180746.7|180874.5|180749.5|180868.9|180743.9|28
1720147200000|2024-07-05 02:40:00|180870.9|180745.9|180836.7|180711.7|180871.2|180746.2|180836.5|180711.5|30
1720147500000|2024-07-05 02:45:00|180844.5|180719.5|180862.2|180737.2|180869.5|180744.5|180844.5|180719.5|39
1720147800000|2024-07-05 02:50:00|180860.4|180735.4|180856.5|180731.5|180861.8|180736.8|180850.7|180725.7|30
1720148100000|2024-07-05 02:55:00|180848.3|180723.3|180870|180745|180870.9|180745.9|180845.5|180720.5|57
1720148400000|2024-07-05 03:00:00|180869.6|180744.6|180852.1|180727.1|180872.7|180747.7|180849.7|180724.7|88
1720148700000|2024-07-05 03:05:00|180857.2|180732.2|180858.6|180733.6|180862|180737|180851.4|180726.4|72
1720149000000|2024-07-05 03:10:00|180857.5|180732.5|180854.5|180729.5|180867.8|180742.8|180831.5|180706.5|97
1720149300000|2024-07-05 03:15:00|180853.9|180728.9|180827|180702|180853.9|180728.9|180827|180702|47
1720149600000|2024-07-05 03:20:00|180829.4|180704.4|180804.1|180679.1|180831|180706|180797.7|180672.7|61
1720149900000|2024-07-05 03:25:00|180800.9|180675.9|180728.9|180603.9|180803.8|180678.8|180719.7|180594.7|130
1720150200000|2024-07-05 03:30:00|180727.1|180602.1|180724.7|180599.7|180732.8|180607.8|180694.3|180569.3|97
1720150500000|2024-07-05 03:35:00|180716.6|180591.6|180685.3|180560.3|180731.1|180606.1|180669.8|180544.8|65
1720150800000|2024-07-05 03:40:00|180685.1|180560.1|180760.3|180635.3|180768.6|180643.6|180676.6|180551.6|75
1720151100000|2024-07-05 03:45:00|180762.4|180637.4|180753.4|180628.4|180762.4|180637.4|180727.5|180602.5|212
1720151400000|2024-07-05 03:50:00|180755.5|180630.5|180754.4|180629.4|180759.9|180634.9|180744.5|180619.5|122
1720151700000|2024-07-05 03:55:00|180748.6|180623.6|180754|180629|180754.6|180629.6|180745.2|180620.2|39
1720152000000|2024-07-05 04:00:00|180754.1|180629.1|180754.2|180629.2|180759.3|180634.3|180750|180625|62
1720152300000|2024-07-05 04:05:00|180752.7|180627.7|180755.3|180630.3|180763|180638|180750.8|180625.8|79
1720152600000|2024-07-05 04:10:00|180758.1|180633.1|180794.9|180669.9|180832.5|180707.5|180758.1|180633.1|325
1720152900000|2024-07-05 04:15:00|180791.9|180666.9|180781.4|180656.4|180801.4|180676.4|180780.8|180655.8|73
1720153200000|2024-07-05 04:20:00|180793.2|180668.2|180738.1|180613.1|180798.4|180673.4|180738.1|180613.1|74
1720153500000|2024-07-05 04:25:00|180741|180616|180735.1|180610.1|180751.6|180626.6|180702.8|180577.8|137
1720153800000|2024-07-05 04:30:00|180735.7|180610.7|180747|180622|180753.3|180628.3|180716.2|180591.2|130
1720154100000|2024-07-05 04:35:00|180749.5|180624.5|180745.8|180620.8|180749.6|180624.6|180736.9|180611.9|128
1720154400000|2024-07-05 04:40:00|180747.9|180622.9|180746.2|180621.2|180747.9|180622.9|180740|180615|31
1720154700000|2024-07-05 04:45:00|180745.8|180620.8|180751.4|180626.4|180752.1|180627.1|180739.1|180614.1|56
1720155000000|2024-07-05 04:50:00|180749.3|180624.3|180751.8|180626.8|180754.2|180629.2|180740.7|180615.7|81
1720155300000|2024-07-05 04:55:00|180748|180623|180750.6|180625.6|180754.3|180629.3|180742.7|180617.7|25
1720155600000|2024-07-05 05:00:00|180748.1|180623.1|180764.6|180639.6|180775.7|180650.7|180744.6|180619.6|86
1720155900000|2024-07-05 05:05:00|180770.3|180645.3|180775|180650|180781.8|180656.8|180760.6|180635.6|147
1720156200000|2024-07-05 05:10:00|180774.3|180649.3|180781.3|180656.3|180793.6|180668.6|180771.1|180646.1|65
1720156500000|2024-07-05 05:15:00|180776.4|180651.4|180782.7|180657.7|180786.8|180661.8|180770.5|180645.5|166
1720156800000|2024-07-05 05:20:00|180780.5|180655.5|180788.8|180663.8|180799.1|180674.1|180774.2|180649.2|223
1720157100000|2024-07-05 05:25:00|180796.3|180671.3|180762.5|180637.5|180798.1|180673.1|180762.4|180637.4|139
1720157400000|2024-07-05 05:30:00|180764.9|180639.9|180760.3|180635.3|180766.5|180641.5|180751.8|180626.8|32
1720157700000|2024-07-05 05:35:00|180760.5|180635.5|180749|180624|180763|180638|180747.4|180622.4|58
1720158000000|2024-07-05 05:40:00|180750.8|180625.8|180755.9|180630.9|180757.9|180632.9|180746.3|180621.3|36
1720158300000|2024-07-05 05:45:00|180754.7|180629.7|180822.2|180697.2|180831.7|180706.7|180740.2|180615.2|355
1720158600000|2024-07-05 05:50:00|180822.9|180697.9|180727.3|180602.3|180826.8|180701.8|180715.6|180590.6|456
1720158900000|2024-07-05 05:55:00|180727.8|180602.8|180734.7|180609.7|180738.6|180613.6|180720.2|180595.2|385
1720159200000|2024-07-05 06:00:00|180731.9|180606.9|180672.9|180547.9|180779.9|180654.9|180663.5|180538.5|372
1720159500000|2024-07-05 06:05:00|180673|180548|180671.9|180546.9|180718.3|180593.3|180669.4|180544.4|178
1720159800000|2024-07-05 06:10:00|180670.8|180545.8|180705.8|180580.8|180705.8|180580.8|180670.8|180545.8|149
1720160100000|2024-07-05 06:15:00|180705.9|180580.9|180709.8|180584.8|180745.2|180620.2|180665.5|180540.5|253
1720160400000|2024-07-05 06:20:00|180710.5|180585.5|180702.8|180577.8|180724.7|180599.7|180701.7|180576.7|140
1720160700000|2024-07-05 06:25:00|180702.9|180577.9|180697.3|180572.3|180721.3|180596.3|180696.6|180571.6|138
1720161000000|2024-07-05 06:30:00|180698.1|180573.1|180732.8|180607.8|180769.5|180644.5|180695.9|180570.9|263
1720161300000|2024-07-05 06:35:00|180732.7|180607.7|180725|180600|180748|180623|180720.4|180595.4|169
1720161600000|2024-07-05 06:40:00|180725.9|180600.9|180729.5|180604.5|180736.1|180611.1|180702.6|180577.6|125
1720161900000|2024-07-05 06:45:00|180730.6|180605.6|180726.1|180601.1|180755.8|180630.8|180702.9|180577.9|177
1720162200000|2024-07-05 06:50:00|180724.9|180599.9|180690.4|180565.4|180750.5|180625.5|180673.7|180548.7|214
1720162500000|2024-07-05 06:55:00|180690.9|180565.9|180680.7|180555.7|180735.5|180610.5|180636.3|180511.3|285
1720162800000|2024-07-05 07:00:00|180667.3|180542.3|180698.7|180573.7|180705.3|180580.3|180666.4|180541.4|309
1720163100000|2024-07-05 07:05:00|180698.4|180573.4|180676.6|180551.6|180778.3|180653.3|180656.3|180531.3|288
1720163400000|2024-07-05 07:10:00|180677|180552|180653.5|180528.5|180690.5|180565.5|180632.8|180507.8|307
1720163700000|2024-07-05 07:15:00|180654.7|180529.7|180680.2|180555.2|180696.1|180571.1|180649.2|180524.2|265
1720164000000|2024-07-05 07:20:00|180681.1|180556.1|180676.3|180551.3|180687.7|180562.7|180638.9|180513.9|298
1720164300000|2024-07-05 07:25:00|180674.2|180549.2|180623.5|180498.5|180717.1|180592.1|180623.3|180498.3|330
1720164600000|2024-07-05 07:30:00|180623.3|180498.3|180701.4|180576.4|180707.6|180582.6|180617|180492|244
1720164900000|2024-07-05 07:35:00|180701.9|180576.9|180621.4|180496.4|180717|180592|180613.6|180488.6|305
1720165200000|2024-07-05 07:40:00|180623.3|180498.3|180644.4|180519.4|180679|180554|180620.2|180495.2|256
1720165500000|2024-07-05 07:45:00|180644.3|180519.3|180693|180568|180719.4|180598.2|180642.8|180517.8|299
1720165800000|2024-07-05 07:50:00|180692.7|180567.7|180740.5|180615.5|180768.4|180643.4|180689.6|180564.6|305
1720166100000|2024-07-05 07:55:00|180740.4|180615.4|180738.9|180613.9|180781.4|180656.4|180723|180598|276
1720166400000|2024-07-05 08:00:00|180739.8|180614.8|180702.3|180577.3|180783|180658|180700.7|180575.7|275
1720166700000|2024-07-05 08:05:00|180702.8|180577.8|180687.2|180562.2|180755.8|180630.8|180676.4|180551.4|219
1720167000000|2024-07-05 08:10:00|180689.5|180564.5|180674.1|180549.1|180728.5|180603.5|180663.3|180538.3|314
1720167300000|2024-07-05 08:15:00|180673.2|180548.2|180744.8|180619.8|180761.4|180636.4|180672.5|180547.5|250
1720167600000|2024-07-05 08:20:00|180745.4|180620.4|180818.6|180693.6|180833|180708|180720|180595|416
1720167900000|2024-07-05 08:25:00|180821.6|180696.6|180864.8|180739.8|180864.8|180739.8|180792.7|180667.7|491
1720168200000|2024-07-05 08:30:00|180864.7|180739.7|180847.3|180722.3|180888.4|180763.4|180824.3|180699.3|475
1720168500000|2024-07-05 08:35:00|180848.3|180723.3|180817.3|180692.3|180856.6|180731.6|180808.2|180683.2|533
1720168800000|2024-07-05 08:40:00|180817.6|180692.6|180832.6|180707.6|180866.4|180741.4|180801.4|180676.4|324
1720169100000|2024-07-05 08:45:00|180833.3|180708.3|180874.8|180749.8|180891.2|180766.2|180831.1|180706.1|231
1720169400000|2024-07-05 08:50:00|180875.1|180750.1|180876.6|180751.6|180898.2|180773.2|180853.7|180728.7|259
1720169700000|2024-07-05 08:55:00|180873.5|180748.5|180759.3|180634.3|180888.2|180763.2|180755.5|180630.5|584
1720170000000|2024-07-05 09:00:00|180758.9|180633.9|180792.8|180667.8|180806.6|180681.6|180747.8|180622.8|563
1720170300000|2024-07-05 09:05:00|180792.2|180667.2|180786.8|180661.8|180801.7|180676.7|180762.6|180637.6|377
1720170600000|2024-07-05 09:10:00|180787.4|180662.4|180765.9|180640.9|180824.8|180699.8|180765.8|180640.8|352
1720170900000|2024-07-05 09:15:00|180765.8|180640.8|180778.4|180653.4|180799.1|180674.1|180735.9|180610.9|318
1720171200000|2024-07-05 09:20:00|180780.7|180655.7|180787.9|180662.9|180801.3|180676.3|180764.9|180639.9|310
1720171500000|2024-07-05 09:25:00|180787.2|180662.2|180830.4|180705.4|180868.5|180743.5|180772|180647|276
1720171800000|2024-07-05 09:30:00|180831.2|180706.2|180798|180673|180843.1|180718.1|180798|180673|177
1720172100000|2024-07-05 09:35:00|180797.1|180672.1|180796.5|180671.5|180814|180689|180776.3|180651.3|200
1720172400000|2024-07-05 09:40:00|180796.4|180671.4|180815.7|180690.7|180829.4|180704.4|180789.4|180664.4|217
1720172700000|2024-07-05 09:45:00|180813.3|180688.3|180832.6|180707.6|180832.6|180707.6|180789.4|180664.4|220
1720173000000|2024-07-05 09:50:00|180832.7|180707.7|180777.6|180652.6|180843.6|180718.6|180777.6|180652.6|175
1720173300000|2024-07-05 09:55:00|180778.8|180653.8|180862|180737|180899.1|180774.1|180769.6|180644.6|267
1720173600000|2024-07-05 10:00:00|180862.3|180737.3|180859.1|180734.1|180900|180775|180852.5|180727.5|266
1720173900000|2024-07-05 10:05:00|180858.7|180733.7|180828.7|180703.7|180858.7|180733.7|180814.6|180689.6|288
1720174200000|2024-07-05 10:10:00|180830.6|180705.6|180807.8|180682.8|180835.8|180710.8|180799.5|180674.5|192
1720174500000|2024-07-05 10:15:00|180807.7|180682.7|180804|180679|180807.9|180682.9|180769.7|180644.7|283
1720174800000|2024-07-05 10:20:00|180804.1|180679.1|180818|180693|180836.9|180711.9|180801.1|180676.1|264
1720175100000|2024-07-05 10:25:00|180819.8|180694.8|180896.8|180771.8|180897.3|180772.3|180773.7|180648.7|271
1720175400000|2024-07-05 10:30:00|180896.7|180771.7|180875.1|180750.1|180897.3|180772.3|180842.7|180717.7|222
1720175700000|2024-07-05 10:35:00|180875.2|180750.2|180848.3|180723.3|180889.8|180764.8|180832.7|180707.7|231
1720176000000|2024-07-05 10:40:00|180849|180724|180823.8|180698.8|180857|180732|180810.6|180685.6|173
1720176300000|2024-07-05 10:45:00|180824.6|180699.6|180800.1|180675.1|180829.6|180704.6|180752.5|180627.5|256
1720176600000|2024-07-05 10:50:00|180800.4|180675.4|180695.5|180570.5|180803.8|180678.8|180686.3|180561.3|243
1720176900000|2024-07-05 10:55:00|180694.9|180569.9|180638|180513|180703.4|180578.4|180611.5|180495.9|383
1720177200000|2024-07-05 11:00:00|180637.5|180512.5|180624.4|180499.4|180644.9|180519.9|180566.8|180441.8|343
1720177500000|2024-07-05 11:05:00|180624.9|180499.9|180607.2|180482.2|180660.6|180535.6|180589.4|180464.4|249
1720177800000|2024-07-05 11:10:00|180607|180482|180652.6|180527.6|180686.4|180561.4|180594.6|180469.6|326
1720178100000|2024-07-05 11:15:00|180650.2|180525.2|180639.4|180514.4|180696.8|180571.8|180621.1|180496.1|347
1720178400000|2024-07-05 11:20:00|180639.3|180514.3|180677.2|180552.2|180680.4|180555.4|180607.1|180482.1|318
1720178700000|2024-07-05 11:25:00|180677.4|180552.4|180677.3|180552.3|180743.7|180618.7|180658.6|180533.6|399
1720179000000|2024-07-05 11:30:00|180677.4|180552.4|180731.9|180606.9|180734.6|180609.6|180664.5|180539.5|407
1720179300000|2024-07-05 11:35:00|180728.6|180603.6|180802.9|180677.9|180809.6|180684.6|180716.3|180591.3|267
1720179600000|2024-07-05 11:40:00|180803|180678|180727|180602|180803.3|180678.3|180688.3|180563.3|269
1720179900000|2024-07-05 11:45:00|180725.9|180600.9|180733.8|180608.8|180752.4|180627.4|180707.4|180582.4|255
1720180200000|2024-07-05 11:50:00|180734|180609|180801.8|180676.8|180812.7|180687.7|180726.1|180601.1|306
1720180500000|2024-07-05 11:55:00|180790.8|180665.8|180800.2|180675.2|180854.4|180729.4|180766.7|180641.7|416
1720180800000|2024-07-05 12:00:00|180800.9|180675.9|180654.6|180529.6|180800.9|180675.9|180589.4|180464.4|567
1720181100000|2024-07-05 12:05:00|180651.9|180526.9|180647.8|180522.8|180687.7|180588.2|180573.2|180448.2|399
1720181400000|2024-07-05 12:10:00|180637.5|180512.5|180627.4|180502.4|180658.9|180567|180565.8|180440.8|421
1720181700000|2024-07-05 12:15:00|180627.1|180502.1|180631.6|180506.6|180664|180544|180529.9|180439.1|375
1720182000000|2024-07-05 12:20:00|180631|180506|180630.2|180505.2|180692.9|180625.2|180605.9|180501.7|412
1720182300000|2024-07-05 12:25:00|180626.6|180501.6|180437|180308.4|180628.7|180503.7|180416.5|180291.5|389
1720182600000|2024-07-05 12:30:00|180435.7|180307|180278.1|180153.1|181137.4|180827.4|180058.3|179955|962
1720182900000|2024-07-05 12:35:00|180274.3|180149.3|180533.3|180408.3|180600.3|180486.8|180234.4|180109.4|1059
1720183200000|2024-07-05 12:40:00|180526.7|180401.7|180304.2|180179.2|180588.7|180492.4|180171.7|180082.7|1001
1720183500000|2024-07-05 12:45:00|180305.2|180180.2|180545.8|180495.8|180596|180517.1|180294.3|180169.3|991
1720183800000|2024-07-05 12:50:00|180531.9|180481.9|180452.2|180402.2|180535.8|180485.8|180374.6|180286.2|873
1720184100000|2024-07-05 12:55:00|180451.7|180401.7|180596.7|180546.7|180605.6|180552.1|180376.6|180326.6|863
1720184400000|2024-07-05 13:00:00|180596.1|180546.1|180688|180638|180789.4|180699.4|180394|180344|922
1720184700000|2024-07-05 13:05:00|180688.2|180638.2|180499.8|180449.8|180744.7|180658.2|180426.2|180376.2|862
1720185000000|2024-07-05 13:10:00|180497.3|180447.3|180661.9|180611.9|180714.1|180620.5|180481.6|180391|792
1720185300000|2024-07-05 13:15:00|180659.1|180609.1|180717.9|180667.9|180757.7|180686.6|180558.4|180508.4|816
1720185600000|2024-07-05 13:20:00|180717.8|180667.8|180741.2|180691.2|180869.6|180745.9|180691.1|180622.8|729
1720185900000|2024-07-05 13:25:00|180741.7|180691.7|180698.8|180573.8|180779.4|180729.4|180630.1|180570.3|702
1720186200000|2024-07-05 13:30:00|180695.4|180570.4|180984.8|180859.8|181020.7|180926.1|180585.5|180535.5|849
1720186500000|2024-07-05 13:35:00|180984.1|180859.1|181164.9|181114.9|181177|181120|180880.7|180830.7|825
1720186800000|2024-07-05 13:40:00|181164|181114|180975.2|180925.2|181302.8|181215.4|180947.4|180857.3|904
1720187100000|2024-07-05 13:45:00|180976.3|180926.3|181369.7|181244.7|181376|181316.8|180925.5|180875.5|905
1720187400000|2024-07-05 13:50:00|181369.6|181244.6|181744.5|181619.5|181896|181816.5|181365.6|181244.6|1032
1720187700000|2024-07-05 13:55:00|181744.6|181619.6|181788.1|181738.1|181824.5|181739.9|181619.8|181549.7|650
1720188000000|2024-07-05 14:00:00|181827.4|181702.4|181799.6|181674.6|181936|181867.1|181781.2|181657.3|821
1720188300000|2024-07-05 14:05:00|181789.9|181664.9|181682.7|181632.7|181870.4|181820.4|181658.1|181572.8|863
1720188600000|2024-07-05 14:10:00|181687.7|181637.7|181677.9|181627.9|181952|181902|181649.1|181599.1|805
1720188900000|2024-07-05 14:15:00|181677.4|181627.4|181668.5|181618.5|181908.6|181858.6|181640.6|181571.2|786
1720189200000|2024-07-05 14:20:00|181678|181628|181522.6|181397.6|181679.2|181629.2|181477.7|181397.6|796
1720189500000|2024-07-05 14:25:00|181509|181384|181525.3|181475.3|181528.5|181475.8|181356.1|181263.7|695
1720189800000|2024-07-05 14:30:00|181525.2|181475.2|181418.5|181368.5|181554.2|181504.2|181400.8|181345.2|637
1720190100000|2024-07-05 14:35:00|181419.9|181369.9|181320.4|181195.4|181436|181386|181302.6|181177.6|570
1720190400000|2024-07-05 14:40:00|181317.5|181192.5|181447.9|181322.9|181513.9|181418.4|181302.9|181177.9|639
1720190700000|2024-07-05 14:45:00|181448.1|181323.1|181344.1|181219.1|181470.2|181369.1|181282.4|181157.4|598
1720191000000|2024-07-05 14:50:00|181344.7|181219.7|181366.9|181316.9|181426.1|181376.1|181328.2|181219.7|463
1720191300000|2024-07-05 14:55:00|181366.8|181316.8|181623.5|181573.5|181712.7|181662.7|181366.8|181316.8|727
1720191600000|2024-07-05 15:00:00|181626.2|181576.2|181516.4|181466.4|181659.2|181601|181515|181409.8|694
1720191900000|2024-07-05 15:05:00|181516.5|181466.5|181460.3|181410.3|181550.5|181466.5|181420.1|181305.7|488
1720192200000|2024-07-05 15:10:00|181459.8|181409.8|181503|181453|181525.6|181475.6|181386.1|181336.1|513
1720192500000|2024-07-05 15:15:00|181502.6|181452.6|181426.8|181376.8|181502.8|181452.8|181366|181279.5|491
1720192800000|2024-07-05 15:20:00|181427|181377|181486.5|181436.5|181486.8|181436.8|181319.2|181269.2|639
1720193100000|2024-07-05 15:25:00|181486.4|181436.4|181342.6|181217.6|181488.3|181438.3|181324.3|181199.3|491
1720193400000|2024-07-05 15:30:00|181337.6|181212.6|181246.9|181196.9|181364.5|181314.5|181240|181190|442
1720193700000|2024-07-05 15:35:00|181246.3|181196.3|181184.1|181134.1|181249.3|181199.3|181161.7|181036.7|563
1720194000000|2024-07-05 15:40:00|181184|181134|181082.6|181032.6|181184.6|181134.6|180985.7|180935.7|590
1720194300000|2024-07-05 15:45:00|181082.1|181032.1|181206.6|181081.6|181210.1|181085.1|181072.5|180947.5|524
1720194600000|2024-07-05 15:50:00|181206.4|181081.4|181096.8|181046.8|181207|181089.9|181044.6|180994.6|505
1720194900000|2024-07-05 15:55:00|181096.7|181046.7|180968.2|180918.2|181096.7|181046.7|180914|180813.6|549
1720195200000|2024-07-05 16:00:00|180965.4|180915.4|180950.9|180900.9|180975.5|180925.5|180862.7|180812.7|528
1720195500000|2024-07-05 16:05:00|180950.8|180900.8|180878.7|180828.7|180976.4|180926.4|180807.9|180757.9|563
1720195800000|2024-07-05 16:10:00|180876.4|180826.4|180912.5|180862.5|180942.7|180892.7|180873.1|180823.1|402
1720196100000|2024-07-05 16:15:00|180913|180863|181034.2|180909.2|181060.2|180972.9|180904.3|180854.3|413
1720196400000|2024-07-05 16:20:00|181029.6|180904.6|180991.6|180941.6|181052.8|180955.2|180937.1|180887.1|408
1720196700000|2024-07-05 16:25:00|180989.3|180939.3|180924.7|180874.7|180997.5|180947.5|180900.5|180850.5|308
1720197000000|2024-07-05 16:30:00|180924.4|180874.4|181010.7|180960.7|181071.5|181000|180924.3|180874.3|417
1720197300000|2024-07-05 16:35:00|181010.3|180960.3|181065.3|181015.3|181112.9|181035.2|181009.4|180959.4|346
1720197600000|2024-07-05 16:40:00|181065.6|181015.6|181042.5|180917.5|181073.5|181023.5|180977.8|180917.5|300
1720197900000|2024-07-05 16:45:00|181042.8|180917.8|180956.7|180831.7|181049|180958.7|180883.3|180819.3|321
1720198200000|2024-07-05 16:50:00|180956.6|180831.6|180969|180919|180969.1|180919.1|180912.7|180823.3|266
1720198500000|2024-07-05 16:55:00|180968.5|180918.5|180956.8|180906.8|181018.7|180968.7|180947.4|180897.4|378
1720198800000|2024-07-05 17:00:00|180956.3|180906.3|180965.8|180915.8|180987.4|180937.4|180943.4|180893.4|443
1720199100000|2024-07-05 17:05:00|180965.9|180915.9|180968.9|180918.9|181007.8|180927.8|180948.1|180865.6|379
1720199400000|2024-07-05 17:10:00|180968.5|180918.5|180972.8|180922.8|181055.1|180975.5|180962.4|180866|365
1720199700000|2024-07-05 17:15:00|180971.9|180921.9|180913.9|180863.9|180978.4|180928.4|180901|180851|284
1720200000000|2024-07-05 17:20:00|180912.8|180862.8|180880.6|180830.6|180949.6|180899.6|180827.5|180777.5|293
1720200300000|2024-07-05 17:25:00|180880.7|180830.7|180845.8|180795.8|180884.3|180834.3|180840|180790|333
1720200600000|2024-07-05 17:30:00|180845.9|180795.9|180881.3|180831.3|180901.8|180851.8|180838.3|180788.3|209
1720200900000|2024-07-05 17:35:00|180881.6|180831.6|180866.1|180816.1|180942.5|180892.5|180863.8|180813.8|360
1720201200000|2024-07-05 17:40:00|180866.5|180816.5|180862.8|180812.8|180880.8|180830.8|180808.7|180758.7|322
1720201500000|2024-07-05 17:45:00|180863.2|180813.2|180860.2|180810.2|180870.6|180820.6|180851.9|180801.9|193
1720201800000|2024-07-05 17:50:00|180861.2|180811.2|180761.2|180711.2|180861.2|180811.2|180754.7|180704.7|213
1720202100000|2024-07-05 17:55:00|180760.8|180710.8|180693.3|180643.3|180761.5|180711.5|180635|180585|473
1720202400000|2024-07-05 18:00:00|180693.6|180643.6|180779.9|180729.9|180782.1|180732.1|180681.6|180631.6|290
1720202700000|2024-07-05 18:05:00|180780.8|180730.8|180795.5|180745.5|180870.3|180820.3|180766.6|180716.6|368
1720203000000|2024-07-05 18:10:00|180795.9|180745.9|180763.5|180713.5|180838.5|180788.5|180753.2|180703.2|247
1720203300000|2024-07-05 18:15:00|180764|180714|180698.3|180573.3|180766.9|180716.9|180649.9|180572|269
1720203600000|2024-07-05 18:20:00|180698.7|180573.7|180646.7|180596.7|180700.6|180630.4|180634.7|180573.5|246
1720203900000|2024-07-05 18:25:00|180647.3|180597.3|180713.9|180663.9|180713.9|180663.9|180589.3|180539.3|414
1720204200000|2024-07-05 18:30:00|180714|180664|180548.7|180498.7|180835.5|180744.1|180548|180498|471
1720204500000|2024-07-05 18:35:00|180547.7|180497.7|180717.3|180592.3|180786.2|180661.2|180547|180497|479
1720204800000|2024-07-05 18:40:00|180716|180591|180772.7|180647.7|180783.2|180658.2|180673.2|180591|404
1720205100000|2024-07-05 18:45:00|180773.2|180648.2|180770.3|180645.3|180809.1|180684.1|180723.3|180632.4|324
1720205400000|2024-07-05 18:50:00|180770.4|180645.4|180752.9|180627.9|180790.3|180693.2|180713.5|180627.4|348
1720205700000|2024-07-05 18:55:00|180752.2|180627.2|180730|180605|180762.4|180712.4|180620.5|180547.3|474
1720206000000|2024-07-05 19:00:00|180730.7|180605.7|180747.8|180622.8|180795.6|180675|180669.3|180605.2|367
1720206300000|2024-07-05 19:05:00|180746.4|180621.4|180800.4|180750.4|180840.7|180790.7|180741.1|180616.1|416
1720206600000|2024-07-05 19:10:00|180798.2|180748.2|180915.2|180865.2|180919.3|180869.3|180782.7|180732.7|389
1720206900000|2024-07-05 19:15:00|180915.3|180865.3|180893.8|180843.8|180947.8|180895.9|180889.7|180820.4|302
1720207200000|2024-07-05 19:20:00|180893.1|180843.1|180857.4|180807.4|180947.3|180864.5|180857.2|180773.6|434
1720207500000|2024-07-05 19:25:00|180857.3|180807.3|180867|180742|180899.6|180822.6|180846.3|180740.1|515
1720207800000|2024-07-05 19:30:00|180866|180741|180813.6|180688.6|180866.3|180774|180784.5|180673.8|482
1720208100000|2024-07-05 19:35:00|180813.7|180688.7|180984.7|180859.7|180989.7|180864.7|180808.9|180683.9|377
1720208400000|2024-07-05 19:40:00|180984.5|180859.5|181002.8|180877.8|181008.4|180883.4|180890.5|180765.5|319
1720208700000|2024-07-05 19:45:00|181002.9|180877.9|180927.2|180802.2|181036.4|180911.4|180925.5|180800.5|372
1720209000000|2024-07-05 19:50:00|180926.4|180801.4|180991.9|180866.9|181018.3|180893.3|180920.6|180795.6|412
1720209300000|2024-07-05 19:55:00|180991.5|180866.5|180911.6|180786.6|180996.7|180871.7|180907.6|180782.6|299
1720209600000|2024-07-05 20:00:00|180910.8|180785.8|180907.4|180782.4|180930.6|180805.6|180869.3|180744.3|290
1720209900000|2024-07-05 20:05:00|180907.3|180782.3|181055.5|180930.5|181056.4|180931.4|180904.1|180779.1|248
1720210200000|2024-07-05 20:10:00|181055.6|180930.6|180977|180852|181055.6|180930.6|180935.6|180810.6|337
1720210500000|2024-07-05 20:15:00|180976.1|180851.1|180946.7|180821.7|180976.9|180851.9|180938.4|180813.4|116
1720210800000|2024-07-05 20:20:00|180946.9|180821.9|180940.3|180815.3|180979.4|180854.4|180940.3|180815.3|68
1720211100000|2024-07-05 20:25:00|180940.5|180815.5|180949.2|180824.2|180954.1|180829.1|180934|180809|61
1720211400000|2024-07-05 20:30:00|180949.4|180824.4|180996.2|180871.2|181001.5|180876.5|180941.8|180816.8|61
1720211700000|2024-07-05 20:35:00|180994.5|180869.5|181032|180907|181044.1|180919.1|180991|180866|202
1720212000000|2024-07-05 20:40:00|181032.8|180907.8|181147.6|181022.6|181153.9|181028.9|181005.3|180880.3|205
1720212300000|2024-07-05 20:45:00|181142.8|181017.8|181142.5|181017.5|181164.2|181039.2|181137.5|181012.5|210
1720212600000|2024-07-05 20:50:00|181144.3|181019.3|181240.5|180930.5|181254.7|181019.3|181129.5|180876.9|93
1720212900000|2024-07-05 20:55:00|181238.9|180928.9|181236.3|180926.3|181240.7|180930.7|181225.8|180915.8|19
1720382400000|2024-07-07 20:00:00|181204.7|180894.7|181204.7|180894.7|181204.7|180894.7|181204.7|180894.7|1
1720383300000|2024-07-07 20:15:00|181382|181027|181308|180953|181382|181027|181142|180787|11
1720383600000|2024-07-07 20:20:00|181142|180787|181142|180787|181382|181027|181142|180787|11
1720383900000|2024-07-07 20:25:00|181308|180953|181382|181027|181382|181027|181142|180787|11
1720384200000|2024-07-07 20:30:00|181142|180787|181308|180953|181424|181068|181142|180787|12
1720384500000|2024-07-07 20:35:00|181142|180787|181142|180787|181424|181068|181142|180787|11
1720384800000|2024-07-07 20:40:00|181424|181068|181308|180953|181424|181068|181142|180787|11
1720385100000|2024-07-07 20:45:00|181142|180787|181142|180787|181424|181068|181142|180787|11
1720385400000|2024-07-07 20:50:00|181424|181068|181142|180787|181478|181122|181142|180787|10
1720385700000|2024-07-07 20:55:00|181478|181122|181145|180790|181478|181122|181142|180787|6
1720386000000|2024-07-07 21:00:00|181057|180702|181127|180772|181228|180872|180935|180580|15
1720386300000|2024-07-07 21:05:00|181111|180756|181056|180701|181228|180872|181020|180665|31
1720386600000|2024-07-07 21:10:00|181028|180673|181057|180702|181102|180748|181028|180673|26
1720386900000|2024-07-07 21:15:00|181050|180696|181075|180765|181075|180765|181036|180694|24
1720387200000|2024-07-07 21:20:00|181036|180726|181075|180765|181075|180765|181007|180697|13
1720387500000|2024-07-07 21:25:00|181038|180728|181075|180765|181075|180765|181038|180728|17
1720387800000|2024-07-07 21:30:00|181042|180732|181001|180691|181075|180765|181001|180691|13
1720388100000|2024-07-07 21:35:00|181075|180765|181075|180765|181075|180765|181001|180691|12
1720388400000|2024-07-07 21:40:00|181001|180691|181006|180696|181075|180765|181001|180691|12
1720388700000|2024-07-07 21:45:00|181006.8|180696.8|181075|180765|181075|180765|181006.8|180696.8|22
1720389000000|2024-07-07 21:50:00|180998.5|180688.5|181058|180748|181075|180765|180998.5|180688.5|25
1720389300000|2024-07-07 21:55:00|181058.1|180748.1|181011.3|180701.3|181075|180765|180978.6|180668.6|39
1720389600000|2024-07-07 22:00:00|181025|180715|181228.8|180918.8|181266.2|180956.2|181013|180703|63
1720389900000|2024-07-07 22:05:00|181235.7|180925.7|181212.7|180902.7|181235.7|180925.7|181203.8|180893.8|22
1720390200000|2024-07-07 22:10:00|181208.5|180898.5|181155.2|180942.7|181220.2|180961.6|181155.2|180896.9|40
1720390500000|2024-07-07 22:15:00|181154.4|180943.8|181158.1|180884.3|181207.2|180979.2|181141.4|180884.3|66
1720390800000|2024-07-07 22:20:00|181156.5|180884.8|181161.8|180904.9|181182.5|180925.3|181082.6|180875.5|63
1720391100000|2024-07-07 22:25:00|181175.3|180893.4|181170.8|180929.6|181187.9|180976.7|181118.4|180893.2|49
1720391400000|2024-07-07 22:30:00|181166.5|180950.2|181140.1|180969.1|181177.4|180979.9|181111.4|180925.6|53
1720391700000|2024-07-07 22:35:00|181161.1|180945.1|181155.3|180903.4|181168.5|180967.9|181107.9|180902.9|36
1720392000000|2024-07-07 22:40:00|181111.7|180923.4|181103.7|180937.7|181163.5|180937.7|181103.2|180899.1|39
1720392300000|2024-07-07 22:45:00|181100.1|180926.5|181153.4|180904.7|181168.2|180968|181100.1|180896.3|39
1720392600000|2024-07-07 22:50:00|181156.6|180904.4|181151.3|180927.1|181201.3|180995.9|181079.6|180891.6|42
1720392900000|2024-07-07 22:55:00|181108|180927.2|181102.4|180932.2|181154.6|180940.2|181102.4|180895.6|37
1720393200000|2024-07-07 23:00:00|181104.9|180932.7|181147.9|180924.9|181160.5|180943.4|181099.8|180903.2|37
1720393500000|2024-07-07 23:05:00|181147.8|180925|181146.4|180908.6|181158.6|180945|181100|180905.1|37
1720393800000|2024-07-07 23:10:00|181098|180937.8|181110.9|180923.5|181163.9|180947.3|181087.5|180899|39
1720394100000|2024-07-07 23:15:00|181152.1|180905.7|181139.5|180908.8|181152.1|180939|181092.4|180904.9|28
1720394400000|2024-07-07 23:20:00|181139.4|180908.9|181100.3|180926.7|181146.9|180940.6|181093.5|180905.5|30
1720394700000|2024-07-07 23:25:00|181131.7|180929.7|181122.2|180928.2|181137.6|180939.3|181076.2|180922.1|39
1720395000000|2024-07-07 23:30:00|181093.5|180957.1|181078|180942.7|181119.6|180957.8|181072.5|180913.7|34
1720395300000|2024-07-07 23:35:00|181079|180947|181077.9|180944.9|181094|180962.1|181071.2|180921|32
1720395600000|2024-07-07 23:40:00|181072.9|180922.1|181074.5|180938.3|181112.3|180945.8|181066.8|180895.7|40
1720395900000|2024-07-07 23:45:00|181074.4|180939|181074.6|180922.7|181100.1|180950.1|181069|180908.3|48
1720396200000|2024-07-07 23:50:00|181072.5|180922|181062.3|180929.8|181077|180942.9|181052.4|180909.2|64
1720396500000|2024-07-07 23:55:00|181058.4|180908.8|180955.5|180830.5|181062.2|180937.2|180942.3|180817.3|189
1720396800000|2024-07-08 00:00:00|180964.3|180839.3|180907.5|180782.5|180966.2|180841.2|180894.6|180769.6|268
1720397100000|2024-07-08 00:05:00|180905|180780|180903|180778|180917.3|180792.3|180851.7|180726.7|238
1720397400000|2024-07-08 00:10:00|180905.1|180780.1|180931.7|180806.7|180935.6|180810.6|180898.4|180773.4|158
1720397700000|2024-07-08 00:15:00|180931.3|180806.3|180979|180854|180985.6|180860.6|180925.3|180800.3|102
1720398000000|2024-07-08 00:20:00|180982.1|180857.1|180976.4|180851.4|180983.4|180858.4|180966.8|180841.8|113
1720398300000|2024-07-08 00:25:00|180976.9|180851.9|180963.6|180838.6|180978.5|180853.5|180960|180835|89
1720398600000|2024-07-08 00:30:00|180963.7|180838.7|181062.3|180937.3|181071|180946|180961.2|180836.2|167
1720398900000|2024-07-08 00:35:00|181060|180935|181065.1|180940.1|181069.2|180944.2|181050.1|180925.1|133
1720399200000|2024-07-08 00:40:00|181064.9|180939.9|181082.2|180957.2|181105|180980|181063.2|180938.2|121
1720399500000|2024-07-08 00:45:00|181081.9|180956.9|181081.6|180956.6|181087.8|180962.8|181053.2|180928.2|139
1720399800000|2024-07-08 00:50:00|181080.3|180955.3|181045.7|180920.7|181081.6|180956.6|181043|180918|104
1720400100000|2024-07-08 00:55:00|181046.8|180921.8|181035.4|180910.4|181049.1|180924.1|181029|180904|142
1720400400000|2024-07-08 01:00:00|181035.8|180910.8|181035|180910|181050.1|180925.1|181029.7|180887.5|103
1720400700000|2024-07-08 01:05:00|181034.5|180909.5|181027.9|180902.9|181075|180950|181019.9|180886.9|144
1720401000000|2024-07-08 01:10:00|181027.8|180902.8|181025.9|180900.9|181036.2|180911.2|180999.4|180874.4|234
1720401300000|2024-07-08 01:15:00|181026.4|180901.4|180922.3|180797.3|181032.6|180907.6|180921.3|180796.3|183
1720401600000|2024-07-08 01:20:00|180922.2|180797.2|180849.6|180724.6|180934|180809|180848.3|180723.3|162
1720401900000|2024-07-08 01:25:00|180844.9|180719.9|180788.1|180663.1|180844.9|180719.9|180783.5|180658.5|216
1720402200000|2024-07-08 01:30:00|180795.1|180670.1|180760|180635|180804.8|180679.8|180760|180635|122
1720402500000|2024-07-08 01:35:00|180761.3|180636.3|180752.7|180627.7|180764.3|180639.3|180749|180624|91
1720402800000|2024-07-08 01:40:00|180753.5|180628.5|180774.8|180649.8|180793.4|180668.4|180753.5|180628.5|79
1720403100000|2024-07-08 01:45:00|180767.1|180642.1|180780|180655|180782.6|180657.6|180766.2|180641.2|96
1720403400000|2024-07-08 01:50:00|180780.2|180655.2|180820.8|180695.8|180821.4|180696.4|180771.4|180646.4|43
1720403700000|2024-07-08 01:55:00|180820.6|180695.6|180827.2|180702.2|180833.2|180708.2|180818.1|180693.1|93
1720404000000|2024-07-08 02:00:00|180826.1|180701.1|180884|180759|180885.5|180760.5|180817.4|180692.4|121
1720404300000|2024-07-08 02:05:00|180877.6|180752.6|180883.8|180758.8|180914.9|180789.9|180876.3|180751.3|79
1720404600000|2024-07-08 02:10:00|180880.4|180755.4|180857|180732|180884.2|180759.2|180853.9|180728.9|63
1720404900000|2024-07-08 02:15:00|180856|180731|180852.7|180727.7|180871.2|180746.2|180839.5|180714.5|74
1720405200000|2024-07-08 02:20:00|180851.2|180726.2|180858.3|180733.3|180858.3|180733.3|180843.3|180718.3|42
1720405500000|2024-07-08 02:25:00|180859.5|180734.5|180859.4|180734.4|180876.7|180751.7|180857.1|180732.1|84
1720405800000|2024-07-08 02:30:00|180860.4|180735.4|180855.1|180730.1|180860.4|180735.4|180855.1|180730.1|26
1720406100000|2024-07-08 02:35:00|180857.9|180732.9|180859.1|180734.1|180861.7|180736.7|180856.5|180731.5|40
1720406400000|2024-07-08 02:40:00|180860|180735|180859.4|180734.4|180860.4|180735.4|180853.9|180728.9|32
1720406700000|2024-07-08 02:45:00|180858.5|180733.5|180858.1|180733.1|180861.4|180736.4|180853.9|180728.9|39
1720407000000|2024-07-08 02:50:00|180859.1|180734.1|180877.8|180752.8|180879.3|180754.3|180856.1|180731.1|62
1720407300000|2024-07-08 02:55:00|180877.6|180752.6|180871.8|180746.8|180878|180753|180868.1|180743.1|132
1720407600000|2024-07-08 03:00:00|180872.6|180747.6|180887|180762|180940.7|180815.7|180864|180739|104
1720407900000|2024-07-08 03:05:00|180886.8|180761.8|180885.4|180760.4|180889.8|180764.8|180881.4|180756.4|33
1720408200000|2024-07-08 03:10:00|180883.5|180758.5|180883.9|180758.9|180891.4|180766.4|180881.5|180756.5|40
1720408500000|2024-07-08 03:15:00|180884.7|180759.7|180850|180725|180884.7|180759.7|180850|180725|52
1720408800000|2024-07-08 03:20:00|180853.3|180728.3|180778.7|180653.7|180854|180729|180778.5|180653.5|80
1720409100000|2024-07-08 03:25:00|180778|180653|180780.1|180655.1|180790.2|180665.2|180778|180653|105
1720409400000|2024-07-08 03:30:00|180779.9|180654.9|180748|180623|180783.7|180658.7|180744.4|180619.4|131
1720409700000|2024-07-08 03:35:00|180748.1|180623.1|180681|180556|180749.3|180624.3|180674.6|180549.6|153
1720410000000|2024-07-08 03:40:00|180681.8|180556.8|180689.8|180564.8|180699|180574|180678.8|180553.8|203
1720410300000|2024-07-08 03:45:00|180688.5|180563.5|180761.6|180636.6|180764.9|180639.9|180679.6|180554.6|139
1720410600000|2024-07-08 03:50:00|180761.8|180636.8|180817.4|180692.4|180817.4|180692.4|180761.8|180636.8|69
1720410900000|2024-07-08 03:55:00|180817.1|180692.1|180804.6|180679.6|180819.8|180694.8|180802.1|180677.1|165
1720411200000|2024-07-08 04:00:00|180804.1|180679.1|180834.1|180709.1|180872.5|180747.5|180800|180675|127
1720411500000|2024-07-08 04:05:00|180833.5|180708.5|180836.3|180711.3|180843.7|180718.7|180831.3|180706.3|75
1720411800000|2024-07-08 04:10:00|180836.9|180711.9|180829.7|180704.7|180846.6|180721.6|180827.7|180702.7|74
1720412100000|2024-07-08 04:15:00|180827.7|180702.7|180834.6|180709.6|180836.2|180711.2|180825.2|180700.2|29
1720412400000|2024-07-08 04:20:00|180835.4|180710.4|180842.4|180717.4|180847.4|180722.4|180834.1|180709.1|32
1720412700000|2024-07-08 04:25:00|180841.8|180716.8|180846.5|180721.5|180850.2|180725.2|180833.4|180708.4|168
1720413000000|2024-07-08 04:30:00|180846.8|180721.8|180844.9|180719.9|180852.5|180727.5|180833.5|180708.5|55
1720413300000|2024-07-08 04:35:00|180844.1|180719.1|180857|180732|180858.2|180733.2|180834.5|180709.5|50
1720413600000|2024-07-08 04:40:00|180858.4|180733.4|180854.5|180729.5|180861|180736|180852.3|180727.3|36
1720413900000|2024-07-08 04:45:00|180852.6|180727.6|180838.4|180713.4|180857.4|180732.4|180827.4|180702.4|36
1720414200000|2024-07-08 04:50:00|180838.8|180713.8|180779|180654|180853|180728|180767.7|180642.7|172
1720414500000|2024-07-08 04:55:00|180778.5|180653.5|180791.1|180666.1|180794.5|180669.5|180774.5|180649.5|55
1720414800000|2024-07-08 05:00:00|180784.7|180659.7|180715.5|180590.5|180813.9|180688.9|180708.2|180583.2|172
1720415100000|2024-07-08 05:05:00|180715.6|180590.6|180775.4|180650.4|180782.3|180657.3|180711.5|180586.5|73
1720415400000|2024-07-08 05:10:00|180774.8|180649.8|180766.7|180641.7|180781.3|180656.3|180723.3|180598.3|177
1720415700000|2024-07-08 05:15:00|180766|180641|180779|180654|180803.4|180678.4|180766|180641|148
1720416000000|2024-07-08 05:20:00|180779.8|180654.8|180780.6|180655.6|180794.6|180669.6|180779.1|180654.1|51
1720416300000|2024-07-08 05:25:00|180782.1|180657.1|180782.2|180657.2|180785.4|180660.4|180778.4|180653.4|134
1720416600000|2024-07-08 05:30:00|180781.3|180656.3|180706.6|180581.6|180784.7|180659.7|180701.7|180576.7|174
1720416900000|2024-07-08 05:35:00|180705.6|180580.6|180739.3|180614.3|180745.3|180620.3|180702.2|180577.2|77
1720417200000|2024-07-08 05:40:00|180740.3|180615.3|180760.2|180635.2|180765|180640|180735.5|180610.5|126
1720417500000|2024-07-08 05:45:00|180762.5|180637.5|180761.7|180636.7|180771.8|180646.8|180744|180619|70
1720417800000|2024-07-08 05:50:00|180765.1|180640.1|180732.4|180607.4|180772|180647|180682.5|180557.5|140
1720418100000|2024-07-08 05:55:00|180732.1|180607.1|180754.1|180629.1|180758.2|180633.2|180731.9|180606.9|76
1720418400000|2024-07-08 06:00:00|180754.2|180629.2|180745.3|180620.3|180773|180648|180735|180610|230
1720418700000|2024-07-08 06:05:00|180745|180620|180778.5|180653.5|180792.7|180667.7|180745|180620|266
1720419000000|2024-07-08 06:10:00|180777.4|180652.4|180734.3|180609.3|180847|180722|180729.8|180604.8|307
1720419300000|2024-07-08 06:15:00|180734.4|180609.4|180734|180609|180736.7|180611.7|180692.8|180567.8|315
1720419600000|2024-07-08 06:20:00|180733.9|180608.9|180737|180612|180739.9|180614.9|180722.1|180597.1|261
1720419900000|2024-07-08 06:25:00|180736.9|180611.9|180742.9|180617.9|180745.9|180620.9|180725.7|180600.7|204
1720420200000|2024-07-08 06:30:00|180741.7|180616.7|180735.3|180610.3|180742.3|180617.3|180725.4|180600.4|242
1720420500000|2024-07-08 06:35:00|180736.6|180611.6|180770.6|180645.6|180776.9|180651.9|180726.1|180601.1|254
1720420800000|2024-07-08 06:40:00|180773.8|180648.8|180697.3|180572.3|180774.6|180649.6|180689.9|180564.9|192
1720421100000|2024-07-08 06:45:00|180700|180575|180771.6|180646.6|180799.5|180674.5|180700|180575|311
1720421400000|2024-07-08 06:50:00|180772.1|180647.1|180796.6|180671.6|180813.6|180688.6|180761.6|180636.6|257
1720421700000|2024-07-08 06:55:00|180796.4|180671.4|180790.5|180665.5|180852.6|180727.6|180781.9|180656.9|331
1720422000000|2024-07-08 07:00:00|180789|180664|180810|180685|180858|180775.8|180782.5|180657.5|587
1720422300000|2024-07-08 07:05:00|180810.6|180685.6|180825.5|180700.5|180834.4|180709.4|180759|180634|473
1720422600000|2024-07-08 07:10:00|180825.2|180700.2|180839.9|180714.9|180893.6|180817.1|180797.1|180693.8|423
1720422900000|2024-07-08 07:15:00|180840|180715|180790.8|180665.8|180869.7|180744.7|180790.7|180665.7|480
1720423200000|2024-07-08 07:20:00|180790.9|180665.9|180667.8|180542.8|180790.9|180665.9|180641.9|180516.9|481
1720423500000|2024-07-08 07:25:00|180668|180543|180624|180499|180730.1|180605.1|180568.9|180443.9|487
1720423800000|2024-07-08 07:30:00|180625.2|180500.2|180590.5|180465.5|180689.5|180564.5|180584.1|180459.1|532
1720424100000|2024-07-08 07:35:00|180590.2|180465.2|180585.1|180460.1|180622.4|180497.4|180553.1|180428.1|419
1720424400000|2024-07-08 07:40:00|180585|180460|180590.1|180465.1|180626.7|180537.4|180512.4|180387.4|411
1720424700000|2024-07-08 07:45:00|180590.3|180465.3|180564.5|180439.5|180606.2|180481.2|180537|180412|392
1720425000000|2024-07-08 07:50:00|180565.1|180440.1|180640.5|180515.5|180642.6|180542.9|180563.3|180438.3|437
1720425300000|2024-07-08 07:55:00|180640.1|180515.1|180550.8|180425.8|180642.4|180517.4|180522.6|180397.6|456
1720425600000|2024-07-08 08:00:00|180550.4|180425.4|180571.4|180446.4|180674.2|180549.2|180529.1|180404.1|527
1720425900000|2024-07-08 08:05:00|180571.5|180446.5|180551.1|180426.1|180598.1|180473.1|180540.4|180415.4|401
1720426200000|2024-07-08 08:10:00|180553.4|180428.4|180487|180362|180557.8|180432.8|180443.4|180318.4|423
1720426500000|2024-07-08 08:15:00|180487.3|180362.3|180476.4|180351.4|180504|180379|180467.1|180342.1|376
1720426800000|2024-07-08 08:20:00|180476.7|180351.7|180446.3|180321.3|180502.5|180377.5|180438.2|180313.2|371
1720427100000|2024-07-08 08:25:00|180446.2|180321.2|180466.9|180341.9|180472.6|180347.6|180440.2|180315.2|399
1720427400000|2024-07-08 08:30:00|180465.8|180340.8|180415.1|180290.1|180465.9|180340.9|180372|180267.9|290
1720427700000|2024-07-08 08:35:00|180415.4|180290.4|180465.7|180340.7|180502.6|180377.6|180402.1|180277.1|356
1720428000000|2024-07-08 08:40:00|180466|180341|180379.2|180254.2|180466.7|180341.7|180364.8|180239.8|307
1720428300000|2024-07-08 08:45:00|180378.7|180253.7|180439.7|180314.7|180464.8|180346.9|180377.2|180252.2|326
1720428600000|2024-07-08 08:50:00|180440|180315|180432.9|180307.9|180444.4|180319.4|180400.1|180275.1|321
1720428900000|2024-07-08 08:55:00|180433.6|180308.6|180539.6|180414.6|180562|180437|180409.2|180284.2|401
1720429200000|2024-07-08 09:00:00|180538.5|180413.5|180630.9|180505.9|180646.6|180521.6|180535.4|180410.4|409
1720429500000|2024-07-08 09:05:00|180630.8|180505.8|180653.4|180528.4|180698.6|180573.6|180599.3|180474.3|364
1720429800000|2024-07-08 09:10:00|180653.6|180528.6|180711.3|180586.3|180713.7|180588.7|180641.4|180516.4|309
1720430100000|2024-07-08 09:15:00|180712.8|180587.8|180578|180453|180712.8|180587.8|180562|180437|347
1720430400000|2024-07-08 09:20:00|180576.4|180451.4|180557.9|180432.9|180583.1|180458.1|180556.9|180431.9|279
1720430700000|2024-07-08 09:25:00|180558|180433|180525.6|180400.6|180558|180433|180523.2|180398.2|249
1720431000000|2024-07-08 09:30:00|180525.8|180400.8|180546.3|180421.3|180556.6|180431.6|180524.5|180399.5|224
1720431300000|2024-07-08 09:35:00|180547.2|180422.2|180541.6|180416.6|180589.2|180464.2|180504.1|180379.1|284
1720431600000|2024-07-08 09:40:00|180541.3|180416.3|180516.1|180391.1|180549.2|180424.2|180515.1|180390.1|204
1720431900000|2024-07-08 09:45:00|180516|180391|180496.1|180371.1|180524.3|180399.3|180469.7|180344.7|227
1720432200000|2024-07-08 09:50:00|180495.4|180370.4|180512.7|180387.7|180534.4|180409.4|180482.3|180357.3|278
1720432500000|2024-07-08 09:55:00|180512.9|180387.9|180501.3|180376.3|180526.2|180401.2|180500|180375|278
1720432800000|2024-07-08 10:00:00|180499.5|180374.5|180551.4|180426.4|180570.5|180445.5|180490.6|180365.6|362
1720433100000|2024-07-08 10:05:00|180551.5|180426.5|180522.1|180397.1|180559.6|180434.6|180502|180377|321
1720433400000|2024-07-08 10:10:00|180522.4|180397.4|180489.7|180364.7|180526.7|180401.7|180469.1|180344.1|207
1720433700000|2024-07-08 10:15:00|180489.8|180364.8|180484.4|180359.4|180507.4|180382.4|180481.4|180356.4|276
1720434000000|2024-07-08 10:20:00|180485.2|180360.2|180426.3|180301.3|180485.2|180360.2|180419.3|180294.3|239
1720434300000|2024-07-08 10:25:00|180425.4|180300.4|180399.7|180274.7|180425.4|180300.4|180390.8|180265.8|233
1720434600000|2024-07-08 10:30:00|180399.4|180274.4|180474.8|180349.8|180481.5|180356.5|180397.3|180272.3|247
1720434900000|2024-07-08 10:35:00|180474|180349|180517.7|180392.7|180545|180420|180467.3|180342.3|332
1720435200000|2024-07-08 10:40:00|180518.9|180393.9|180525.6|180400.6|180604.4|180479.4|180512.7|180387.7|327
1720435500000|2024-07-08 10:45:00|180523.9|180398.9|180521.4|180396.4|180537.7|180412.7|180504|180379|274
1720435800000|2024-07-08 10:50:00|180523.4|180398.4|180492|180367|180546.1|180421.1|180492|180367|328
1720436100000|2024-07-08 10:55:00|180490.5|180365.5|180522.4|180397.4|180525.7|180400.7|180488.5|180363.5|348
1720436400000|2024-07-08 11:00:00|180523.6|180398.6|180511.4|180386.4|180531.8|180424.8|180459.2|180380.8|325
1720436700000|2024-07-08 11:05:00|180511.1|180386.1|180450.5|180400.5|180511.9|180412|180449.3|180361.8|272
1720437000000|2024-07-08 11:10:00|180450.4|180400.4|180527.7|180477.7|180532.8|180482.8|180389.5|180339.5|350
1720437300000|2024-07-08 11:15:00|180527.6|180477.6|180578.2|180453.2|180580.2|180515.6|180514.6|180433.9|297
1720437600000|2024-07-08 11:20:00|180580.7|180455.7|180620.5|180495.5|180623.5|180498.5|180577.5|180452.5|229
1720437900000|2024-07-08 11:25:00|180621|180496|180548.8|180498.8|180670.7|180591.6|180530.7|180456.1|346
1720438200000|2024-07-08 11:30:00|180549.1|180499.1|180704.6|180654.6|180754.2|180675.2|180549.1|180499.1|358
1720438500000|2024-07-08 11:35:00|180705|180655|180613|180563|180726.5|180676.5|180598.4|180548.4|340
1720438800000|2024-07-08 11:40:00|180612|180562|180569.1|180519.1|180612|180562|180564|180514|311
1720439100000|2024-07-08 11:45:00|180568.4|180518.4|180575.7|180525.7|180577.8|180527.8|180557.2|180507.2|272
1720439400000|2024-07-08 11:50:00|180576.5|180526.5|180498.8|180448.8|180616.5|180534.8|180490|180440|234
1720439700000|2024-07-08 11:55:00|180500.2|180450.2|180492.1|180442.1|180509.2|180459.2|180488.7|180438.7|301
1720440000000|2024-07-08 12:00:00|180490.9|180440.9|180361.9|180311.9|180517.6|180456.1|180355.5|180305.5|652
1720440300000|2024-07-08 12:05:00|180363.5|180313.5|180366.2|180316.2|180382|180332|180308.9|180258.9|505
1720440600000|2024-07-08 12:10:00|180367.7|180317.7|180345.9|180295.9|180415.3|180347.4|180323|180273|467
1720440900000|2024-07-08 12:15:00|180348.3|180298.3|180351.9|180226.9|180405.1|180322.9|180304.2|180224.9|475
1720441200000|2024-07-08 12:20:00|180357|180232|180345.8|180295.8|180362.7|180307|180276.1|180226.1|443
1720441500000|2024-07-08 12:25:00|180346.5|180296.5|180353|180303|180385.3|180335.3|180329|180279|440
1720441800000|2024-07-08 12:30:00|180352.2|180302.2|180324.2|180199.2|180354.6|180304.6|180284.9|180191.9|275
1720442100000|2024-07-08 12:35:00|180325.1|180200.1|180326.6|180201.6|180352.5|180227.5|180318|180193|316
1720442400000|2024-07-08 12:40:00|180326.8|180201.8|180289.7|180239.7|180354.2|180239.8|180278.9|180190|291
1720442700000|2024-07-08 12:45:00|180289.8|180239.8|180484.6|180359.6|180492.9|180367.9|180283.9|180208.8|386
1720443000000|2024-07-08 12:50:00|180483.6|180358.6|180378.4|180253.4|180485.3|180360.3|180333.8|180221.3|401
1720443300000|2024-07-08 12:55:00|180378|180253|180346.8|180221.8|180393.9|180268.9|180328|180203|389
1720443600000|2024-07-08 13:00:00|180346.4|180221.4|180368.6|180318.6|180384.7|180320.4|180317.9|180220.1|441
1720443900000|2024-07-08 13:05:00|180367.9|180317.9|180378.3|180328.3|180417|180367|180319.1|180269.1|491
1720444200000|2024-07-08 13:10:00|180379.5|180329.5|180430.5|180380.5|180491.1|180441.1|180375.8|180325.8|551
1720444500000|2024-07-08 13:15:00|180430|180380|180470.4|180420.4|180495.7|180445.7|180418.8|180368.8|586
1720444800000|2024-07-08 13:20:00|180470|180420|180472.6|180422.6|180498.3|180448.3|180415.4|180365.4|553
1720445100000|2024-07-08 13:25:00|180473.5|180423.5|180468.6|180418.6|180490.5|180440.5|180436.4|180386.4|554
1720445400000|2024-07-08 13:30:00|180469.2|180419.2|180361.6|180311.6|180475.5|180425.5|180359.2|180309.2|518
1720445700000|2024-07-08 13:35:00|180362.1|180312.1|180407.4|180282.4|180497.7|180447.7|180347.7|180265.2|582
1720446000000|2024-07-08 13:40:00|180407.7|180282.7|180298.2|180248.2|180409|180320.2|180270.5|180191.7|526
1720446300000|2024-07-08 13:45:00|180298.3|180248.3|180301.9|180251.9|180360.5|180310.5|180270.2|180206.8|406
1720446600000|2024-07-08 13:50:00|180302.5|180252.5|180297.4|180247.4|180342.9|180292.9|180272.1|180222.1|463
1720446900000|2024-07-08 13:55:00|180297.7|180247.7|180235.4|180185.4|180356.2|180306.2|180224.4|180174.4|537
1720447200000|2024-07-08 14:00:00|180235.7|180185.7|180179.6|180129.6|180238.4|180188.4|180001.9|179951.9|593
1720447500000|2024-07-08 14:05:00|180177.9|180127.9|180084|180034|180259.4|180164.4|180082.4|180032.4|506
1720447800000|2024-07-08 14:10:00|180084.5|180034.5|180140|180090|180199|180149|179995.7|179945.7|515
1720448100000|2024-07-08 14:15:00|180156.7|180106.7|180144.1|180094.1|180214.5|180164.5|180141.7|180091.7|473
1720448400000|2024-07-08 14:20:00|180142.9|180092.9|180175.5|180125.5|180233.4|180183.4|180107.1|180057.1|458
1720448700000|2024-07-08 14:25:00|180174.8|180124.8|179991.9|179941.9|180176.1|180126.1|179927.3|179877.3|613
1720449000000|2024-07-08 14:30:00|179992|179942|179887|179837|179999.7|179949.7|179887|179837|477
1720449300000|2024-07-08 14:35:00|179887.3|179837.3|179919.1|179869.1|180035.1|179985.1|179882.1|179832.1|518
1720449600000|2024-07-08 14:40:00|179922.5|179872.5|180088|180038|180097.6|180047.6|179921.3|179871.3|577
1720449900000|2024-07-08 14:45:00|180087.6|180037.6|179935.3|179885.3|180090.5|180040.5|179861.2|179811.2|673
1720450200000|2024-07-08 14:50:00|179939.4|179889.4|179854.2|179804.2|179949.8|179899.8|179814|179764|580
1720450500000|2024-07-08 14:55:00|179854.7|179804.7|179785.1|179735.1|179894.2|179844.2|179747|179697|566
1720450800000|2024-07-08 15:00:00|179786.5|179736.5|179886|179836|179914.4|179864.4|179780.6|179730.6|641
1720451100000|2024-07-08 15:05:00|179885.9|179835.9|180042.4|179992.4|180049.7|179999.7|179853.3|179803.3|551
1720451400000|2024-07-08 15:10:00|180046.7|179996.7|180095.1|180045.1|180186|180136|179998.9|179948.9|517
1720451700000|2024-07-08 15:15:00|180090.8|180040.8|180054|180004|180091.6|180041.6|180020.3|179970.3|510
1720452000000|2024-07-08 15:20:00|180058.9|180008.9|180014.1|179964.1|180059.4|180009.4|179977|179927|418
1720452300000|2024-07-08 15:25:00|180014.5|179964.5|179944.1|179894.1|180022.2|179972.2|179935.8|179885.8|414
1720452600000|2024-07-08 15:30:00|179943.3|179893.3|180016|179966|180034.8|179984.8|179916.8|179866.8|547
1720452900000|2024-07-08 15:35:00|180016.1|179966.1|180018.8|179968.8|180044.9|179994.9|179993.7|179943.7|371
1720453200000|2024-07-08 15:40:00|180018.5|179968.5|180042.6|179992.6|180046.6|179996.6|179991.8|179941.8|347
1720453500000|2024-07-08 15:45:00|180042.2|179992.2|180037.5|179987.5|180092.7|180032.3|180034.5|179953.4|470
1720453800000|2024-07-08 15:50:00|180037.4|179987.4|180006.8|179956.8|180076.2|179995.3|180004.7|179920.5|324
1720454100000|2024-07-08 15:55:00|180006.7|179956.7|180012.2|179962.2|180076.1|179971.9|179995.4|179915.9|289
1720454400000|2024-07-08 16:00:00|180011.8|179961.8|180026|179976|180051.9|180000.3|179972.2|179898|419
1720454700000|2024-07-08 16:05:00|180025.6|179975.6|180144.3|180094.3|180186.2|180097.6|180025.6|179975.6|375
1720455000000|2024-07-08 16:10:00|180144.7|180094.7|180143.4|180093.4|180162.7|180112.7|180054.8|180004.8|383
1720455300000|2024-07-08 16:15:00|180142.2|180092.2|180203.4|180153.4|180205.3|180155.3|180142.2|180092.2|362
1720455600000|2024-07-08 16:20:00|180203.8|180153.8|180179.1|180129.1|180216.5|180153.8|180164.8|180090|303
1720455900000|2024-07-08 16:25:00|180179.4|180129.4|180172.2|180122.2|180221|180163.3|180169.2|180090.8|349
1720456200000|2024-07-08 16:30:00|180172|180122|180182|180132|180217.3|180150.9|180122.8|180072.8|315
1720456500000|2024-07-08 16:35:00|180183.9|180133.9|180090.2|180040.2|180185.2|180135.2|180062.1|180012.1|465
1720456800000|2024-07-08 16:40:00|180090.1|180040.1|180127.6|180077.6|180137.7|180087.7|180067.7|180017.7|288
1720457100000|2024-07-08 16:45:00|180126.5|180076.5|180102|180052|180153.7|180079.5|180073|180018.6|250
1720457400000|2024-07-08 16:50:00|180102.6|180052.6|180148.9|180098.9|180195.4|180111.8|180101|180051|346
1720457700000|2024-07-08 16:55:00|180149.5|180099.5|180224.5|180099.5|180234.5|180162.6|180139.8|180089.8|316
1720458000000|2024-07-08 17:00:00|180224.9|180099.9|180183.2|180133.2|180225.4|180134.1|180179.2|180054.2|349
1720458300000|2024-07-08 17:05:00|180184|180134|180177.5|180127.5|180220|180136.9|180145.5|180091.2|355
1720458600000|2024-07-08 17:10:00|180177.4|180127.4|180105.9|180055.9|180179.3|180129.3|180088.5|180010.8|243
1720458900000|2024-07-08 17:15:00|180106.7|180056.7|180035.6|179985.6|180106.7|180056.7|180034.7|179984.7|365
1720459200000|2024-07-08 17:20:00|180035.7|179985.7|180039.1|179989.1|180098.6|180002.5|180020.2|179958.9|285
1720459500000|2024-07-08 17:25:00|180040|179990|180069.2|180019.2|180114|180027.9|180039.4|179951.6|272
1720459800000|2024-07-08 17:30:00|180069.3|180019.3|180051.5|180001.5|180107|180037.9|180046.8|179964.9|314
1720460100000|2024-07-08 17:35:00|180052.2|180002.2|179978.8|179928.8|180057.9|180007.9|179976.7|179926.7|301
1720460400000|2024-07-08 17:40:00|179978.9|179928.9|179943.7|179893.7|179979.1|179929.1|179920.2|179870.2|300
1720460700000|2024-07-08 17:45:00|179944.7|179894.7|179983.9|179933.9|179989.5|179939.5|179921.6|179871.6|299
1720461000000|2024-07-08 17:50:00|179984|179934|179927.1|179877.1|179990.6|179940.6|179912.4|179862.4|302
1720461300000|2024-07-08 17:55:00|179926.5|179876.5|179903|179853|179941.6|179891.6|179891.7|179841.7|304
1720461600000|2024-07-08 18:00:00|179903.4|179853.4|179978.5|179928.5|179978.7|179928.7|179903.1|179853.1|320
1720461900000|2024-07-08 18:05:00|179979|179929|179974.2|179849.2|180005|179932.4|179961.3|179846.5|299
1720462200000|2024-07-08 18:10:00|179975.9|179850.9|179942.9|179892.9|179999.5|179912.1|179942.5|179850.9|268
1720462500000|2024-07-08 18:15:00|179943.1|179893.1|179887.1|179837.1|179983.7|179896.9|179872.5|179803.8|314
1720462800000|2024-07-08 18:20:00|179887|179837|179876.6|179826.6|179958.2|179870.9|179875.1|179785.1|238
1720463100000|2024-07-08 18:25:00|179877.4|179827.4|179834.8|179784.8|179885.8|179828.2|179830.7|179746.4|306
1720463400000|2024-07-08 18:30:00|179834.6|179784.6|179807.5|179757.5|179856.1|179787.6|179807|179709.9|203
1720463700000|2024-07-08 18:35:00|179808|179758|179800.9|179750.9|179829.6|179779.6|179790.6|179740.6|195
1720464000000|2024-07-08 18:40:00|179801.6|179751.6|179808.1|179758.1|179814.2|179764.2|179770.3|179720.3|305
1720464300000|2024-07-08 18:45:00|179801.7|179751.7|179813.9|179688.9|179820|179767.7|179761.6|179673.7|363
1720464600000|2024-07-08 18:50:00|179814.8|179689.8|179680.9|179630.9|179814.8|179729.1|179676.5|179626.5|350
1720464900000|2024-07-08 18:55:00|179678.1|179628.1|179726.7|179601.7|179730|179641.2|179673.2|179569.6|304
1720465200000|2024-07-08 19:00:00|179727.3|179602.3|179773.4|179723.4|179780.3|179730.3|179679.9|179583.9|263
1720465500000|2024-07-08 19:05:00|179773.3|179723.3|179843.3|179793.3|179853.5|179803.5|179767.4|179682.2|254
1720465800000|2024-07-08 19:10:00|179843.5|179793.5|179834.7|179784.7|179876.8|179826.8|179823.6|179773.6|266
1720466100000|2024-07-08 19:15:00|179834.2|179784.2|179866.4|179816.4|179891.7|179821.2|179833.9|179759.4|269
1720466400000|2024-07-08 19:20:00|179865.7|179815.7|179899.3|179849.3|179906.1|179856.1|179865.7|179815.7|250
1720466700000|2024-07-08 19:25:00|179899.6|179849.6|179917.3|179867.3|179932|179882|179889.4|179839.4|175
1720467000000|2024-07-08 19:30:00|179917.7|179867.7|179914.2|179864.2|179976.2|179896.1|179907.9|179811.2|246
1720467300000|2024-07-08 19:35:00|179913.9|179863.9|179964|179839|179967.3|179872.9|179879.3|179794.5|165
1720467600000|2024-07-08 19:40:00|179962.9|179837.9|179936.6|179886.6|179979.7|179890.9|179935.3|179825|248
1720467900000|2024-07-08 19:45:00|179937.3|179887.3|179906.1|179856.1|180008.7|179921.8|179882|179832|313
1720468200000|2024-07-08 19:50:00|179904.3|179854.3|179864|179814|179925.7|179855.2|179863|179800.7|292
1720468500000|2024-07-08 19:55:00|179862.5|179812.5|179923.9|179873.9|179927.2|179877.2|179823.8|179773.8|341
1720468800000|2024-07-08 20:00:00|179922.9|179872.9|180012.8|179887.8|180012.8|179890.5|179922.9|179817.8|147
1720469100000|2024-07-08 20:05:00|180010.6|179885.6|180014.1|179889.1|180019|179894|179986.9|179861.9|85
1720469400000|2024-07-08 20:10:00|180015.7|179890.7|180051.1|179926.1|180061.4|179936.4|180014|179889|62
1720469700000|2024-07-08 20:15:00|180050.4|179925.4|180043|179918|180053.4|179928.4|180033|179908|97
1720470000000|2024-07-08 20:20:00|180043.2|179918.2|180048.4|179923.4|180055.5|179958.5|180008.5|179916|45
1720470300000|2024-07-08 20:25:00|180048.6|179923.6|180047.4|179922.4|180080.3|179955.3|180045.8|179920.8|98
1720470600000|2024-07-08 20:30:00|180048.2|179923.2|180035.7|179910.7|180060.7|179935.7|180028.5|179903.5|116
1720470900000|2024-07-08 20:35:00|180035|179910|180107.5|179982.5|180107.5|179982.5|180031.3|179906.3|118
1720471200000|2024-07-08 20:40:00|180110.2|179985.2|180111.5|179986.5|180112|179987|180084.3|179959.3|49
1720471500000|2024-07-08 20:45:00|180110.9|179985.9|180126.9|180001.9|180128.3|180003.3|180097.7|179972.7|42
1720471800000|2024-07-08 20:50:00|180127.2|180002.2|180134.8|180009.8|180138.6|180013.6|180126.9|180001.9|37
1720472100000|2024-07-08 20:55:00|180143.9|180018.9|180177.9|180045.4|180177.9|180047.8|180115.7|179990.7|108
1720472400000|2024-07-08 21:00:00|180161.7|180029.3|180217.3|179907.3|180282.1|180038.4|180161.7|179890.7|25
1720472700000|2024-07-08 21:05:00|180218.9|179908.9|180199.4|179889.4|180236.1|179926.1|180154.3|179844.3|49
1720473000000|2024-07-08 21:10:00|180204.5|179894.5|180255|179945|180288.1|179978.1|180168.1|179858.1|142
1720473300000|2024-07-08 21:15:00|180254.8|179944.8|180206.3|179896.3|180289.4|179979.4|180194.3|179884.3|57
1720473600000|2024-07-08 21:20:00|180207.9|179897.9|180169.2|179859.2|180214|179904|180169.2|179859.2|19
1720473900000|2024-07-08 21:25:00|180169.6|179859.6|180236.7|179926.7|180242.1|179932.1|180165.1|179855.1|32
1720474200000|2024-07-08 21:30:00|180240.5|179930.5|180249.2|179939.2|180326.5|180016.5|180216.2|179906.2|60
1720474500000|2024-07-08 21:35:00|180252.2|179942.2|180167.7|179857.7|180256.8|179946.8|180167.5|179857.5|7
1720474800000|2024-07-08 21:40:00|180166.5|179856.5|180233.2|179923.2|180233.4|179923.4|180165.7|179855.7|11
1720475100000|2024-07-08 21:45:00|180225.6|179915.6|180248.9|179938.9|180254.8|179944.8|180223|179913|73
1720475400000|2024-07-08 21:50:00|180249|179939|180226|179916|180249|179939|180162|179852|8
1720475700000|2024-07-08 21:55:00|180226.2|179916.2|180294.1|179984.1|180296.9|179986.9|179992.9|179682.9|53
1720476000000|2024-07-08 22:00:00|180294|179984|180190.6|179986.1|180351.4|180041.4|180165.3|179914.8|88
1720476300000|2024-07-08 22:05:00|180190.3|179986.3|180179.3|180001.8|180209.2|180036|180149.6|179964.5|62
1720476600000|2024-07-08 22:10:00|180157|180032|180169.7|180007.5|180200.6|180037.6|180147|179981.2|40
1720476900000|2024-07-08 22:15:00|180152.7|180027.7|180138.6|180013.6|180182|180030.1|180138.6|179973.8|39
1720477200000|2024-07-08 22:20:00|180141|180016|180179.3|179969.5|180188.6|180030.9|180135.1|179966.6|42
1720477500000|2024-07-08 22:25:00|180179.2|179972.9|180127.5|180002.5|180179.7|180024|180127.5|179967.7|36
1720477800000|2024-07-08 22:30:00|180173.9|179961.4|180162.3|179998.1|180181|180018.7|180130.1|179961.4|35
1720478100000|2024-07-08 22:35:00|180143.2|179998.2|180142.1|180017.1|180201.6|180018.5|180136.4|179949.3|29
1720478400000|2024-07-08 22:40:00|180160|179998.9|180141.3|179969.8|180176.9|180011.6|180109.3|179955|40
1720478700000|2024-07-08 22:45:00|180117.9|179992.9|180129.9|179970|180148.8|179992.9|180097.1|179939.1|39
1720479000000|2024-07-08 22:50:00|180149.7|179950.5|180147.9|179954.4|180160.6|179996.4|180102.7|179944.9|33
1720479300000|2024-07-08 22:55:00|180148|179956|180126.7|179935.5|180152.4|180000.7|180104.3|179935.4|44
1720479600000|2024-07-08 23:00:00|180096.3|179965.7|180080.6|179955.6|180103.1|179965.7|180066|179941|53
1720479900000|2024-07-08 23:05:00|180079.3|179954.3|180094.3|179954.4|180109.2|179980.6|180065|179940|92
1720480200000|2024-07-08 23:10:00|180093.7|179954|180078.4|179953.4|180105.3|179978.4|180070|179935.2|34
1720480500000|2024-07-08 23:15:00|180087.7|179962.7|180089.9|179949.9|180090.1|179962.9|180075.3|179949.5|40
1720480800000|2024-07-08 23:20:00|180089.5|179950.1|180074.5|179947.2|180089.5|179955.7|180059.1|179934.1|98
1720481100000|2024-07-08 23:25:00|180074.7|179947|180074|179949|180087.1|179959.4|180073.1|179937.3|103
1720481400000|2024-07-08 23:30:00|180077.1|179952.1|180017.1|179892.1|180080.1|179955.1|180011.5|179886.5|59
1720481700000|2024-07-08 23:35:00|180017.8|179892.8|180017.5|179892.5|180024|179894.2|180012.5|179887.5|20
1720482000000|2024-07-08 23:40:00|180012.5|179887.5|180011.5|179886.5|180034.3|179905.1|180007.5|179881.3|73
1720482300000|2024-07-08 23:45:00|180011.4|179886.4|180006.4|179881.4|180016.3|179891.3|180001.6|179876.6|35
1720482600000|2024-07-08 23:50:00|180006.5|179881.5|179954.1|179829.1|180006.5|179881.5|179947.6|179822.6|79
1720482900000|2024-07-08 23:55:00|179958.5|179833.5|179950|179825|180003|179878|179926.9|179801.9|120
1720483200000|2024-07-09 00:00:00|179951.1|179826.1|179950.7|179825.7|179953.9|179828.9|179941.8|179816.8|52
1720483500000|2024-07-09 00:05:00|179951|179826|179977.2|179852.2|179981.6|179856.6|179942.9|179817.9|237
1720483800000|2024-07-09 00:10:00|179977.8|179852.8|179979.2|179854.2|179980.7|179855.7|179973.1|179848.1|224
1720484100000|2024-07-09 00:15:00|179980.2|179855.2|179979.9|179854.9|179981.3|179856.3|179972.8|179847.8|100
1720484400000|2024-07-09 00:20:00|179979.4|179854.4|179979.2|179854.2|179980.5|179855.5|179973.5|179848.5|86
1720484700000|2024-07-09 00:25:00|179974.9|179849.9|179977|179852|179985.1|179860.1|179972.5|179847.5|63
1720485000000|2024-07-09 00:30:00|179980.1|179855.1|180015.5|179890.5|180018.9|179893.9|179973.5|179848.5|41
1720485300000|2024-07-09 00:35:00|180010.7|179885.7|180013.7|179888.7|180029.9|179904.9|180010.7|179885.7|98
1720485600000|2024-07-09 00:40:00|180014.3|179889.3|180011.4|179886.4|180016.8|179891.8|180011.4|179886.4|23
1720485900000|2024-07-09 00:45:00|180016|179891|180015.5|179890.5|180016.5|179891.5|180007.9|179882.9|37
1720486200000|2024-07-09 00:50:00|180015.8|179890.8|180045.4|179920.4|180047.4|179922.4|180014.7|179889.7|123
1720486500000|2024-07-09 00:55:00|180046.3|179921.3|180023.5|179898.5|180046.3|179921.3|179996.9|179871.9|122
1720486800000|2024-07-09 01:00:00|180021.4|179896.4|180017.9|179892.9|180021.4|179896.4|180003.8|179878.8|80
1720487100000|2024-07-09 01:05:00|180012.3|179887.3|180058.4|179933.4|180063.9|179938.9|180012.3|179887.3|120
1720487400000|2024-07-09 01:10:00|180059|179934|180011|179886|180060.9|179935.9|179999.6|179874.6|79
1720487700000|2024-07-09 01:15:00|180011.4|179886.4|180041.7|179916.7|180043.8|179918.8|180011.4|179886.4|83
1720488000000|2024-07-09 01:20:00|180040.5|179915.5|180093|179968|180093|179968|180032.5|179907.5|77
1720488300000|2024-07-09 01:25:00|180091|179966|180074.9|179949.9|180095.5|179970.5|180073.5|179948.5|43
1720488600000|2024-07-09 01:30:00|180074.6|179949.6|180076.8|179951.8|180085.4|179960.4|180069.7|179944.7|67
1720488900000|2024-07-09 01:35:00|180076.5|179951.5|180029.1|179904.1|180077.3|179952.3|180020.4|179895.4|90
1720489200000|2024-07-09 01:40:00|180029.7|179904.7|180045.2|179920.2|180046.8|179921.8|180029.7|179904.7|86
1720489500000|2024-07-09 01:45:00|180045.8|179920.8|180057.5|179932.5|180077.1|179952.1|180045.2|179920.2|98
1720489800000|2024-07-09 01:50:00|180056.2|179931.2|180044.4|179919.4|180056.2|179931.2|180032.1|179907.1|39
1720490100000|2024-07-09 01:55:00|180044.8|179919.8|180070.9|179945.9|180070.9|179945.9|180038.4|179913.4|78
1720490400000|2024-07-09 02:00:00|180071|179946|180067.1|179942.1|180110.2|179985.2|180060.1|179935.1|102
1720490700000|2024-07-09 02:05:00|180068|179943|180121.4|179996.4|180131.7|180006.7|180068|179943|59
1720491000000|2024-07-09 02:10:00|180123.6|179998.6|180108.4|179983.4|180123.6|179998.6|180099.4|179974.4|106
1720491300000|2024-07-09 02:15:00|180107.7|179982.7|180111.6|179986.6|180112.9|179987.9|180107.7|179982.7|17
1720491600000|2024-07-09 02:20:00|180111.2|179986.2|180088.8|179963.8|180113.3|179988.3|180087.5|179962.5|29
1720491900000|2024-07-09 02:25:00|180086.9|179961.9|180110.6|179985.6|180119.9|179994.9|180086.9|179961.9|43
1720492200000|2024-07-09 02:30:00|180110.2|179985.2|180080.4|179955.4|180110.2|179985.2|180078.3|179953.3|56
1720492500000|2024-07-09 02:35:00|180079.4|179954.4|180078.4|179953.4|180085.7|179960.7|180077.2|179952.2|38
1720492800000|2024-07-09 02:40:00|180080.9|179955.9|180080.3|179955.3|180082.4|179957.4|180073.7|179948.7|31
1720493100000|2024-07-09 02:45:00|180075.8|179950.8|180078.7|179953.7|180081.4|179956.4|180074.1|179949.1|23
1720493400000|2024-07-09 02:50:00|180073.9|179948.9|180078.1|179953.1|180081.4|179956.4|180073.9|179948.9|27
1720493700000|2024-07-09 02:55:00|180080.3|179955.3|180099.6|179974.6|180102|179977|180073.5|179948.5|92
1720494000000|2024-07-09 03:00:00|180097.6|179972.6|180077.6|179952.6|180097.6|179972.6|180075.9|179950.9|67
1720494300000|2024-07-09 03:05:00|180079.3|179954.3|180078.3|179953.3|180079.9|179954.9|180068.4|179943.4|28
1720494600000|2024-07-09 03:10:00|180075.8|179950.8|180072.9|179947.9|180080.7|179955.7|180070.9|179945.9|33
1720494900000|2024-07-09 03:15:00|180074.8|179949.8|180063.2|179938.2|180078.6|179953.6|180055.1|179930.1|41
1720495200000|2024-07-09 03:20:00|180062.7|179937.7|180063.2|179938.2|180065.3|179940.3|180049.8|179924.8|50
1720495500000|2024-07-09 03:25:00|180065.3|179940.3|180072.9|179947.9|180075|179950|180058.7|179933.7|35
1720495800000|2024-07-09 03:30:00|180072.2|179947.2|180074.5|179949.5|180081.8|179956.8|180068.3|179943.3|30
1720496100000|2024-07-09 03:35:00|180066.5|179941.5|180082.8|179957.8|180087.5|179962.5|180066.5|179941.5|46
1720496400000|2024-07-09 03:40:00|180081.2|179956.2|180075.2|179950.2|180087.2|179962.2|180068.5|179943.5|76
1720496700000|2024-07-09 03:45:00|180075.5|179950.5|180079.7|179954.7|180079.7|179954.7|180066.6|179941.6|47
1720497000000|2024-07-09 03:50:00|180078.6|179953.6|180099.9|179974.9|180113.1|179988.1|180059.2|179934.2|65
1720497300000|2024-07-09 03:55:00|180097.1|179972.1|180098|179973|180101.6|179976.6|180091.3|179966.3|27
1720497600000|2024-07-09 04:00:00|180100|179975|180099.3|179974.3|180100.9|179975.9|180097.1|179972.1|19
1720497900000|2024-07-09 04:05:00|180099.6|179974.6|180075.3|179950.3|180100.6|179975.6|180071.3|179946.3|34
1720498200000|2024-07-09 04:10:00|180073.2|179948.2|180073.7|179948.7|180081.5|179956.5|180067.5|179942.5|30
1720498500000|2024-07-09 04:15:00|180074.1|179949.1|180073.3|179948.3|180076.6|179951.6|180066.4|179941.4|27
1720498800000|2024-07-09 04:20:00|180071.5|179946.5|180060|179935|180076.6|179951.6|180053.7|179928.7|30
1720499100000|2024-07-09 04:25:00|180052.2|179927.2|180063.8|179938.8|180066|179941|180052.2|179927.2|22
1720499400000|2024-07-09 04:30:00|180062.7|179937.7|180088.1|179963.1|180096.9|180016|180060.5|179935.5|34
1720499700000|2024-07-09 04:35:00|180087.7|179962.7|180076|179951|180087.7|179962.7|180064.8|179939.8|31
1720500000000|2024-07-09 04:40:00|180073.5|179948.5|180074|179949|180079.7|179954.7|180066.1|179941.1|24
1720500300000|2024-07-09 04:45:00|180073|179948|180055.6|179930.6|180073|179948|180048.1|179923.1|31
1720500600000|2024-07-09 04:50:00|180052.9|179927.9|180061|179936|180061|179936|180049.7|179924.7|20
1720500900000|2024-07-09 04:55:00|180061.1|179936.1|180042.6|179917.6|180061.1|179936.1|180028|179903|41
1720501200000|2024-07-09 05:00:00|180042.7|179917.7|180059|179934|180059|179934|180035.5|179910.5|56
1720501500000|2024-07-09 05:05:00|180056.7|179931.7|180059.7|179934.7|180062|179937|180052.8|179927.8|26
1720501800000|2024-07-09 05:10:00|180063.3|179938.3|180094.5|179969.5|180097|179972|180054|179929|33
1720502100000|2024-07-09 05:15:00|180092|179967|180087.4|179962.4|180092|179967|180081.2|179956.2|90
1720502400000|2024-07-09 05:20:00|180084.9|179959.9|180069.6|179944.6|180095.4|179970.4|180069|179944|43
1720502700000|2024-07-09 05:25:00|180069|179944|180069.8|179944.8|180082.8|179957.8|180062.4|179937.4|30
1720503000000|2024-07-09 05:30:00|180070.1|179945.1|180063.1|179938.1|180073.7|179948.7|180040|179915|71
1720503300000|2024-07-09 05:35:00|180063.7|179938.7|180054.4|179929.4|180070.9|179945.9|180047.4|179922.4|43
1720503600000|2024-07-09 05:40:00|180054|179929|180032.7|179907.7|180057.3|179932.3|180026.1|179901.1|62
1720503900000|2024-07-09 05:45:00|180035.4|179910.4|180029.1|179904.1|180041.3|179916.3|180021.6|179896.6|52
1720504200000|2024-07-09 05:50:00|180026.1|179901.1|180028.4|179903.4|180033.3|179908.3|180021.7|179896.7|37
1720504500000|2024-07-09 05:55:00|180028.7|179903.7|180025.9|179900.9|180033.6|179908.6|180020.9|179895.9|55
1720504800000|2024-07-09 06:00:00|180025.5|179900.5|180015.6|179890.6|180029.4|179904.4|179966.7|179841.7|416
1720505100000|2024-07-09 06:05:00|180015.4|179890.4|180003.8|179878.8|180021.1|179896.1|179993.3|179868.3|276
1720505400000|2024-07-09 06:10:00|180004.7|179879.7|180060.9|179935.9|180061|179936|180004.7|179879.7|218
1720505700000|2024-07-09 06:15:00|180060.2|179935.2|180090.2|179965.2|180096.2|179971.2|180035.6|179910.6|173
1720506000000|2024-07-09 06:20:00|180089.7|179964.7|180045.4|179920.4|180089.7|179964.7|180017|179892|239
1720506300000|2024-07-09 06:25:00|180044.6|179919.6|180001.1|179876.1|180048.2|179923.2|179986.3|179861.3|223
1720506600000|2024-07-09 06:30:00|180001.4|179876.4|180091.2|179966.2|180093.3|179968.3|180000.3|179875.3|255
1720506900000|2024-07-09 06:35:00|180091.1|179966.1|180188.5|180063.5|180191.4|180066.4|180084.7|179959.7|277
1720507200000|2024-07-09 06:40:00|180188.6|180063.6|180186.2|180061.2|180191.2|180066.2|180182|180057|233
1720507500000|2024-07-09 06:45:00|180186.8|180061.8|180258.7|180133.7|180260.4|180135.4|180182.1|180057.1|220
1720507800000|2024-07-09 06:50:00|180259.1|180134.1|180344.2|180219.2|180345|180220|180259.1|180134.1|251
1720508100000|2024-07-09 06:55:00|180347.7|180222.7|180245.5|180120.5|180451.3|180326.3|180205.2|180080.2|413
1720508400000|2024-07-09 07:00:00|180246|180121|180190.1|180065.1|180249|180124|180143.9|180018.9|411
1720508700000|2024-07-09 07:05:00|180190.5|180065.5|180231.5|180106.5|180236|180111|180130.2|180005.2|417
1720509000000|2024-07-09 07:10:00|180231.2|180106.2|180301.9|180176.9|180305.5|180180.5|180221.8|180096.8|348
1720509300000|2024-07-09 07:15:00|180305|180180|180268.8|180143.8|180307.4|180182.4|180219.6|180127|323
1720509600000|2024-07-09 07:20:00|180272|180147|180283.9|180158.9|180339.2|180214.2|180267.6|180142.6|342
1720509900000|2024-07-09 07:25:00|180286.1|180161.1|180183.5|180058.5|180320.7|180195.7|180180.9|180055.9|396
1720510200000|2024-07-09 07:30:00|180183.4|180058.4|180201.9|180076.9|180274.7|180149.7|180166.2|180041.2|251
1720510500000|2024-07-09 07:35:00|180201.6|180076.6|180239.5|180114.5|180274.9|180149.9|180201.6|180076.6|339
1720510800000|2024-07-09 07:40:00|180239.4|180114.4|180300.4|180175.4|180302.4|180177.4|180204.8|180079.8|246
1720511100000|2024-07-09 07:45:00|180301.5|180176.5|180419.3|180294.3|180466.1|180341.1|180301.4|180176.4|306
1720511400000|2024-07-09 07:50:00|180419.2|180294.2|180486.4|180361.4|180505.1|180380.1|180404.7|180279.7|295
1720511700000|2024-07-09 07:55:00|180488.1|180363.1|180492.3|180367.3|180509.3|180384.3|180412.9|180287.9|526
1720512000000|2024-07-09 08:00:00|180492.2|180367.2|180429.8|180304.8|180494.6|180369.6|180371.8|180246.8|528
1720512300000|2024-07-09 08:05:00|180434.4|180309.4|180394.9|180269.9|180457.6|180332.6|180373.7|180248.7|255
1720512600000|2024-07-09 08:10:00|180395|180270|180429.5|180304.5|180469.2|180344.2|180394.8|180269.8|362
1720512900000|2024-07-09 08:15:00|180428.8|180303.8|180419.2|180294.2|180444.1|180319.1|180413.3|180288.3|293
1720513200000|2024-07-09 08:20:00|180419.5|180294.5|180443.4|180318.4|180455.7|180330.7|180418|180293|331
1720513500000|2024-07-09 08:25:00|180443.9|180318.9|180518.7|180393.7|180525.8|180400.8|180443.9|180318.9|264
1720513800000|2024-07-09 08:30:00|180519.2|180394.2|180582.5|180457.5|180592.1|180467.1|180514.2|180389.2|266
1720514100000|2024-07-09 08:35:00|180582.1|180457.1|180531|180406|180583.9|180458.9|180516|180391|258
1720514400000|2024-07-09 08:40:00|180529.8|180404.8|180519.4|180394.4|180545.5|180420.5|180517.7|180392.7|270
1720514700000|2024-07-09 08:45:00|180515.2|180390.2|180474.4|180349.4|180515.2|180390.2|180447.2|180322.2|252
1720515000000|2024-07-09 08:50:00|180473.9|180348.9|180484.3|180359.3|180539|180414|180457|180332|361
1720515300000|2024-07-09 08:55:00|180484.7|180359.7|180528.6|180403.6|180546.6|180421.6|180433|180308|446
1720515600000|2024-07-09 09:00:00|180529.7|180404.7|180514.8|180389.8|180539.7|180414.7|180491.6|180366.6|310
1720515900000|2024-07-09 09:05:00|180516.5|180391.5|180516|180391|180609.7|180484.7|180512.2|180387.2|318
1720516200000|2024-07-09 09:10:00|180516.6|180391.6|180525.2|180400.2|180559.6|180434.6|180498.8|180373.8|306
1720516500000|2024-07-09 09:15:00|180526.7|180401.7|180504.9|180379.9|180549.4|180424.4|180457.5|180332.5|282
1720516800000|2024-07-09 09:20:00|180505.1|180380.1|180453.9|180328.9|180530.2|180405.2|180450.7|180325.7|298
1720517100000|2024-07-09 09:25:00|180455.2|180330.2|180451.7|180326.7|180478.7|180353.7|180449.3|180324.3|273
1720517400000|2024-07-09 09:30:00|180451.6|180326.6|180452|180327|180471.3|180346.3|180431.9|180306.9|216
1720517700000|2024-07-09 09:35:00|180453|180328|180468.8|180343.8|180479.5|180354.5|180452|180327|175
1720518000000|2024-07-09 09:40:00|180472.5|180347.5|180417.4|180292.4|180472.5|180347.5|180384.1|180259.1|178
1720518300000|2024-07-09 09:45:00|180416.9|180291.9|180397.1|180272.1|180417.5|180292.5|180381.8|180256.8|277
1720518600000|2024-07-09 09:50:00|180399.8|180274.8|180394.2|180269.2|180405.1|180280.1|180344.4|180219.4|262
1720518900000|2024-07-09 09:55:00|180393.8|180268.8|180358.9|180233.9|180412.8|180287.8|180341.3|180216.3|238
1720519200000|2024-07-09 10:00:00|180359.3|180234.3|180400.4|180275.4|180407.2|180282.2|180354.8|180229.8|273
1720519500000|2024-07-09 10:05:00|180401.1|180276.1|180376.3|180251.3|180412.8|180287.8|180370|180245|249
1720519800000|2024-07-09 10:10:00|180376.7|180251.7|180477.9|180352.9|180494.4|180369.4|180376.4|180251.4|287
1720520100000|2024-07-09 10:15:00|180478.2|180353.2|180475.1|180350.1|180479.8|180354.8|180453.1|180328.1|211
1720520400000|2024-07-09 10:20:00|180475.4|180350.4|180466.7|180341.7|180513.3|180388.3|180455.3|180330.3|298
1720520700000|2024-07-09 10:25:00|180465.6|180340.6|180411.4|180286.4|180465.6|180340.6|180394.9|180269.9|264
1720521000000|2024-07-09 10:30:00|180411.2|180286.2|180394.5|180269.5|180414.4|180289.4|180388.1|180263.1|223
1720521300000|2024-07-09 10:35:00|180393.2|180268.2|180379.4|180254.4|180397|180272|180343.6|180218.6|213
1720521600000|2024-07-09 10:40:00|180379.5|180254.5|180349.1|180224.1|180389.2|180264.2|180348.4|180223.4|163
1720521900000|2024-07-09 10:45:00|180348.5|180223.5|180369.3|180244.3|180388.6|180268.9|180309.5|180221.7|229
1720522200000|2024-07-09 10:50:00|180369.4|180244.4|180316.4|180191.4|180395.6|180270.6|180308.3|180183.3|225
1720522500000|2024-07-09 10:55:00|180316.5|180191.5|180239.7|180189.7|180320.1|180219.4|180227.5|180174.4|327
1720522800000|2024-07-09 11:00:00|180240.3|180190.3|180331.1|180281.1|180341.6|180291.6|180240.1|180190.1|338
1720523100000|2024-07-09 11:05:00|180331.2|180281.2|180275.6|180225.6|180333.2|180283.2|180272.6|180222.6|256
1720523400000|2024-07-09 11:10:00|180275.8|180225.8|180447.5|180397.5|180501.1|180451.1|180272.4|180222.4|488
1720523700000|2024-07-09 11:15:00|180448.1|180398.1|180434.4|180384.4|180482.5|180414.6|180423.1|180357.1|391
1720524000000|2024-07-09 11:20:00|180435|180385|180393.5|180343.5|180438.7|180388.7|180345.3|180295.3|432
1720524300000|2024-07-09 11:25:00|180393|180343|180313.9|180263.9|180396.1|180346.1|180313.3|180263.3|328
1720524600000|2024-07-09 11:30:00|180314.1|180264.1|180291.9|180241.9|180321.3|180271.3|180234.1|180148|350
1720524900000|2024-07-09 11:35:00|180293.3|180243.3|180356.1|180306.1|180425|180375|180291.1|180241.1|428
1720525200000|2024-07-09 11:40:00|180355.4|180305.4|180388.4|180338.4|180389.1|180339.1|180340.2|180290.2|307
1720525500000|2024-07-09 11:45:00|180387.4|180337.4|180328.7|180278.7|180397|180347|180310.8|180260.8|313
1720525800000|2024-07-09 11:50:00|180328.8|180278.8|180315.8|180265.8|180374.4|180288.7|180308|180239|208
1720526100000|2024-07-09 11:55:00|180315.2|180265.2|180396.6|180271.6|180400.1|180275.1|180294.4|180208|248
1720526400000|2024-07-09 12:00:00|180399.1|180274.1|180324.3|180274.3|180400.1|180293|180293.2|180221.3|428
1720526700000|2024-07-09 12:05:00|180325.7|180275.7|180217.5|180167.5|180351|180286.1|180204|180154|348
1720527000000|2024-07-09 12:10:00|180217|180167|180279.5|180229.5|180332|180243.2|180206.2|180121.8|362
1720527300000|2024-07-09 12:15:00|180279.2|180229.2|180215|180165|180330.8|180233.3|180165.4|180115.4|358
1720527600000|2024-07-09 12:20:00|180206.7|180156.7|180283.5|180233.5|180311.9|180261.9|180181.8|180131.8|473
1720527900000|2024-07-09 12:25:00|180283.6|180233.6|180227.8|180177.8|180283.6|180233.6|180206.6|180156.6|366
1720528200000|2024-07-09 12:30:00|180270|180145|180242.9|180192.9|180271.9|180197.1|180191.1|180119|387
1720528500000|2024-07-09 12:35:00|180243.5|180193.5|180287.2|180237.2|180329.3|180279.3|180182.1|180111.8|403
1720528800000|2024-07-09 12:40:00|180286.7|180236.7|180236.2|180186.2|180286.7|180236.7|180179|180129|430
1720529100000|2024-07-09 12:45:00|180236.3|180186.3|180013.3|179963.3|180236.9|180186.9|180012.2|179962.2|481
1720529400000|2024-07-09 12:50:00|180013|179963|180044.9|179994.9|180047.2|179997.2|180001.1|179951.1|410
1720529700000|2024-07-09 12:55:00|180043.8|179993.8|180114.4|180064.4|180157.8|180107.8|180040.4|179990.4|424
1720530000000|2024-07-09 13:00:00|180113.1|180063.1|179969.2|179919.2|180119.3|180069.3|179960.9|179910.9|482
1720530300000|2024-07-09 13:05:00|179968.9|179918.9|179939.6|179889.6|179986.9|179936.9|179919.7|179869.7|387
1720530600000|2024-07-09 13:10:00|179938.8|179888.8|179837.8|179787.8|179939.9|179889.9|179834|179784|427
1720530900000|2024-07-09 13:15:00|179841.5|179791.5|179910.8|179860.8|179933.6|179883.6|179800|179750|444
1720531200000|2024-07-09 13:20:00|179911.3|179861.3|180028|179903|180030.1|179929.8|179897.2|179847.2|400
1720531500000|2024-07-09 13:25:00|180028.2|179903.2|179823.7|179773.7|180029.1|179944.9|179823.7|179773.7|441
1720531800000|2024-07-09 13:30:00|179822|179772|179691.7|179641.7|179838.7|179788.7|179684.5|179634.5|533
1720532100000|2024-07-09 13:35:00|179681.9|179631.9|179596|179546|179684.1|179634.1|179555.1|179505.1|635
1720532400000|2024-07-09 13:40:00|179596.8|179546.8|179502.8|179452.8|179652|179602|179498.2|179448.2|609
1720532700000|2024-07-09 13:45:00|179500.5|179450.5|179565|179515|179593.9|179543.9|179467.9|179417.9|576
1720533000000|2024-07-09 13:50:00|179564.9|179514.9|179529.2|179479.2|179627.1|179577.1|179527.7|179477.7|506
1720533300000|2024-07-09 13:55:00|179530.1|179480.1|179560.7|179435.7|179567.7|179492.4|179463.8|179404.2|284
1720533600000|2024-07-09 14:00:00|179559.8|179434.8|179492.1|179442.1|179563.3|179451.2|179358.7|179308.7|453
1720533900000|2024-07-09 14:05:00|179495.8|179445.8|179462.8|179412.8|179741.9|179691.9|179462.8|179412.8|843
1720534200000|2024-07-09 14:10:00|179462.2|179412.2|179358.7|179308.7|179501.5|179438.3|179338.1|179288.1|764
1720534500000|2024-07-09 14:15:00|179358.9|179308.9|179442.8|179317.8|179475.7|179350.7|179177.8|179127.8|789
1720534800000|2024-07-09 14:20:00|179445.4|179320.4|179378.3|179328.3|179497.3|179423.8|179376.9|179319.7|809
1720535100000|2024-07-09 14:25:00|179378|179328|179355.9|179305.9|179491.4|179402.2|179355.7|179274.8|703
1720535400000|2024-07-09 14:30:00|179350.5|179300.5|179214.1|179164.1|179353.4|179303.4|179163.7|179113.7|801
1720535700000|2024-07-09 14:35:00|179215.1|179165.1|179323.1|179273.1|179354.4|179304.4|179202.8|179152.8|713
1720536000000|2024-07-09 14:40:00|179322.8|179272.8|179473.2|179348.2|179479.2|179367.9|179304|179254|577
1720536300000|2024-07-09 14:45:00|179476.4|179351.4|179412.6|179287.6|179493.1|179401.1|179305.3|179255.3|634
1720536600000|2024-07-09 14:50:00|179412.9|179287.9|179569.8|179519.8|179595.1|179545.1|179385.4|179281.8|708
1720536900000|2024-07-09 14:55:00|179569.7|179519.7|179592.2|179542.2|179670.6|179620.6|179528.2|179478.2|758
1720537200000|2024-07-09 15:00:00|179591.2|179541.2|179508.4|179458.4|179595.1|179545.1|179486.4|179436.4|733
1720537500000|2024-07-09 15:05:00|179509|179459|179676.1|179626.1|179699.7|179649.7|179504.7|179454.7|661
1720537800000|2024-07-09 15:10:00|179671.2|179621.2|179561.5|179511.5|179676.4|179626.4|179528|179478|670
1720538100000|2024-07-09 15:15:00|179561.1|179511.1|179587.7|179537.7|179687|179637|179556.3|179506.3|662
1720538400000|2024-07-09 15:20:00|179587.8|179537.8|179735|179685|179763.6|179713.6|179580.4|179530.4|651
1720538700000|2024-07-09 15:25:00|179734.7|179684.7|179630.3|179580.3|179735.5|179685.5|179628.8|179578.8|452
1720539000000|2024-07-09 15:30:00|179630.5|179580.5|179629.4|179579.4|179688.4|179638.4|179606.7|179556.7|533
1720539300000|2024-07-09 15:35:00|179629.7|179579.7|179639.7|179589.7|179672.5|179622.5|179576.1|179526.1|469
1720539600000|2024-07-09 15:40:00|179633.9|179583.9|179591.2|179541.2|179642.6|179592.6|179539.6|179489.6|550
1720539900000|2024-07-09 15:45:00|179591.5|179541.5|179597.3|179547.3|179642.3|179592.3|179574.6|179524.6|364
1720540200000|2024-07-09 15:50:00|179596.9|179546.9|179667.6|179617.6|179671.1|179621.1|179575.6|179525.6|333
1720540500000|2024-07-09 15:55:00|179666.8|179616.8|179535|179485|179667.6|179617.6|179504.3|179454.3|500
1720540800000|2024-07-09 16:00:00|179527.9|179477.9|179478.7|179428.7|179527.9|179477.9|179404|179354|557
1720541100000|2024-07-09 16:05:00|179479.1|179429.1|179464.5|179414.5|179581.4|179531.4|179442.6|179392.6|569
1720541400000|2024-07-09 16:10:00|179464|179414|179472.7|179422.7|179498.7|179443|179428|179343.3|419
1720541700000|2024-07-09 16:15:00|179472.8|179422.8|179485.8|179435.8|179490|179440|179402.5|179352.5|416
1720542000000|2024-07-09 16:20:00|179484.4|179434.4|179530.3|179480.3|179537.7|179487.7|179470.4|179420.4|435
1720542300000|2024-07-09 16:25:00|179530.7|179480.7|179324.9|179274.9|179530.7|179480.7|179306.2|179256.2|511
1720542600000|2024-07-09 16:30:00|179323.7|179273.7|179419|179294|179430.1|179377.7|179297.2|179210.4|599
1720542900000|2024-07-09 16:35:00|179418.9|179293.9|179567.8|179517.8|179616|179524.6|179412.9|179293.6|526
1720543200000|2024-07-09 16:40:00|179567.9|179517.9|179517.1|179467.1|179570.6|179520.6|179496.5|179446.5|401
1720543500000|2024-07-09 16:45:00|179517.2|179467.2|179389.4|179339.4|179558.1|179476.1|179374.9|179288.1|462
1720543800000|2024-07-09 16:50:00|179389.5|179339.5|179411|179361|179441.3|179391.3|179383.8|179333.8|357
1720544100000|2024-07-09 16:55:00|179409.9|179359.9|179350.3|179300.3|179409.9|179359.9|179303|179218.3|492
1720544400000|2024-07-09 17:00:00|179350.9|179300.9|179364.1|179314.1|179366.1|179316.1|179312.8|179262.8|518
1720544700000|2024-07-09 17:05:00|179364|179314|179267.4|179217.4|179399.7|179349.7|179264.6|179214.6|442
1720545000000|2024-07-09 17:10:00|179262.3|179212.3|179315.1|179265.1|179339.8|179289.8|179210.2|179160.2|524
1720545300000|2024-07-09 17:15:00|179315.3|179265.3|179341.3|179291.3|179403.9|179353.9|179305.8|179255.8|483
1720545600000|2024-07-09 17:20:00|179341.2|179291.2|179381.9|179331.9|179399.9|179349.9|179339.3|179289.3|471
1720545900000|2024-07-09 17:25:00|179381.8|179331.8|179348.3|179298.3|179389|179339|179343|179293|387
1720546200000|2024-07-09 17:30:00|179348.8|179298.8|179370.3|179320.3|179372.4|179322.4|179336.8|179286.8|353
1720546500000|2024-07-09 17:35:00|179372|179322|179367|179317|179377|179327|179338.9|179288.9|288
1720546800000|2024-07-09 17:40:00|179366.7|179316.7|179317.7|179267.7|179366.7|179316.7|179316.2|179266.2|217
1720547100000|2024-07-09 17:45:00|179317.3|179267.3|179278.8|179228.8|179344.2|179294.2|179278.5|179228.5|257
1720547400000|2024-07-09 17:50:00|179279.1|179229.1|179243.7|179193.7|179279.9|179229.9|179215.9|179165.9|325
1720547700000|2024-07-09 17:55:00|179243.9|179193.9|179229.8|179179.8|179273.2|179223.2|179189.7|179139.7|425
1720548000000|2024-07-09 18:00:00|179222.7|179172.7|179144.8|179094.8|179245.7|179195.7|179128.8|179078.8|426
1720548300000|2024-07-09 18:05:00|179144.6|179094.6|179212.2|179162.2|179221.7|179171.7|179119.8|179069.8|360
1720548600000|2024-07-09 18:10:00|179214.8|179164.8|179270.6|179220.6|179290.8|179240.8|179203.1|179153.1|382
1720548900000|2024-07-09 18:15:00|179269.9|179219.9|179305.6|179255.6|179313.6|179263.6|179222.5|179172.5|374
1720549200000|2024-07-09 18:20:00|179305.1|179255.1|179208.7|179158.7|179307.8|179257.8|179207.3|179113.3|333
1720549500000|2024-07-09 18:25:00|179208.9|179158.9|179228.2|179178.2|179247.9|179197.9|179206|179156|363
1720549800000|2024-07-09 18:30:00|179228.4|179178.4|179144.1|179094.1|179239.5|179189.5|179140.9|179090.9|309
1720550100000|2024-07-09 18:35:00|179145.1|179095.1|179133|179083|179145.6|179095.6|179094.1|179044.1|281
1720550400000|2024-07-09 18:40:00|179133.1|179083.1|179144.8|179094.8|179157.5|179107.5|179126.2|179076.2|239
1720550700000|2024-07-09 18:45:00|179144.7|179094.7|179105.2|179055.2|179149.3|179099.3|179091.8|179041.8|282
1720551000000|2024-07-09 18:50:00|179105.1|179055.1|179136.5|179086.5|179142.3|179092.3|179094.1|179044.1|267
1720551300000|2024-07-09 18:55:00|179136.3|179086.3|179050.3|179000.3|179153.2|179103.2|179029.4|178979.4|401
1720551600000|2024-07-09 19:00:00|179043.7|178993.7|179070.3|179020.3|179073.7|179023.7|179029.5|178979.5|308
1720551900000|2024-07-09 19:05:00|179070.8|179020.8|179074.8|179024.8|179096.5|179046.5|179066.1|179016.1|221
1720552200000|2024-07-09 19:10:00|179074.2|179024.2|179109.3|178984.3|179111.6|179028.5|179065.2|178983.3|199
1720552500000|2024-07-09 19:15:00|179108.9|178983.9|179176.6|179126.6|179197.9|179147.9|179070.1|178983.9|308
1720552800000|2024-07-09 19:20:00|179176.1|179126.1|179111.8|179061.8|179176.5|179126.5|179108.8|179003.1|249
1720553100000|2024-07-09 19:25:00|179110.3|179060.3|179088.3|179038.3|179121.1|179071.1|179086.9|179036.9|215
1720553400000|2024-07-09 19:30:00|179088.4|179038.4|179114.6|179064.6|179117.6|179067.6|179087.2|179037.2|221
1720553700000|2024-07-09 19:35:00|179114.3|179064.3|179078|179028|179127.1|179077.1|179078|179028|254
1720554000000|2024-07-09 19:40:00|179078.7|179028.7|179060.8|179010.8|179082.2|179032.2|179029.1|178979.1|176
1720554300000|2024-07-09 19:45:00|179061.3|179011.3|179029.1|178979.1|179067|179017|179028.8|178978.8|150
1720554600000|2024-07-09 19:50:00|179029.3|178979.3|179117.7|179067.7|179118.5|179068.5|179028|178978|209
1720554900000|2024-07-09 19:55:00|179116.6|179066.6|179158.8|179108.8|179159.7|179109.7|179110|179060|233
1720555200000|2024-07-09 20:00:00|179160|179110|179080.5|179030.5|179177.3|179127.3|179078.9|179028.9|139
1720555500000|2024-07-09 20:05:00|179078.8|179028.8|179127.3|179077.3|179132.2|179082.2|179078.8|178986|93
1720555800000|2024-07-09 20:10:00|179128.6|179078.6|179109.9|179059.9|179130.2|179080.2|179090.2|179040.2|52
1720556100000|2024-07-09 20:15:00|179110.8|179060.8|179159.1|179034.1|179159.7|179077.3|179098.3|179034.1|67
1720556400000|2024-07-09 20:20:00|179156.7|179031.7|179114.6|179064.6|179160.9|179064.7|179112.8|179025.2|72
1720556700000|2024-07-09 20:25:00|179113.8|179063.8|179148.9|179023.9|179148.9|179065.6|179102.3|179014.6|154
1720557000000|2024-07-09 20:30:00|179148.6|179023.6|179146.9|179021.9|179151.9|179026.9|179142.4|179017.4|45
1720557300000|2024-07-09 20:35:00|179144|179019|179139.4|179089.4|179155.3|179090.9|179114.7|179017.5|86
1720557600000|2024-07-09 20:40:00|179138.4|179088.4|179159.4|179034.4|179162.2|179101.3|179119.8|179034.2|74
1720557900000|2024-07-09 20:45:00|179162.1|179037.1|179177.1|179052.1|179180.5|179080.3|179128.9|179035|66
1720558200000|2024-07-09 20:50:00|179174.3|179049.3|179172.8|179047.8|179183.2|179058.2|179172.8|179047.8|54
1720558500000|2024-07-09 20:55:00|179160.4|179035.4|179254.4|179080.2|179254.4|179080.2|179144.2|179001.1|67
1720558800000|2024-07-09 21:00:00|179253.6|179071.7|179279.1|178969.1|179369.6|179071.7|179233.6|178923.6|17
1720559100000|2024-07-09 21:05:00|179281.4|178971.4|179218.5|178908.5|179312.7|179002.7|179211.1|178901.1|21
1720559400000|2024-07-09 21:10:00|179221.1|178911.1|179242.8|178932.8|179322.8|179012.8|179215.4|178905.4|54
1720559700000|2024-07-09 21:15:00|179244.1|178934.1|179201|178891|179350.4|179040.4|179198.8|178888.8|71
1720560000000|2024-07-09 21:20:00|179193.3|178883.3|179201.5|178891.5|179209.8|178899.8|179177.6|178867.6|59
1720560300000|2024-07-09 21:25:00|179200.5|178890.5|179211.4|178901.4|179218.4|178908.4|179200.5|178890.5|15
1720560600000|2024-07-09 21:30:00|179205.2|178895.2|179218.1|178908.1|179242.4|178932.4|179204.2|178894.2|24
1720560900000|2024-07-09 21:35:00|179218|178908|179258.6|178948.6|179263.2|178953.2|179205|178895|16
1720561200000|2024-07-09 21:40:00|179259.2|178949.2|179233.7|178923.7|179259.6|178949.6|179205|178895|10
1720561500000|2024-07-09 21:45:00|179234.1|178924.1|179286|178976|179286|178976|179193.6|178883.6|41
1720561800000|2024-07-09 21:50:00|179285.2|178975.2|179298.6|178988.6|179307.8|178997.8|179265|178955|206
1720562100000|2024-07-09 21:55:00|179294.5|178984.5|179291.5|178981.5|179333.7|179023.7|179273|178963|105
1720562400000|2024-07-09 22:00:00|179270.3|178960.3|179218.4|178908.4|179314.2|179004.2|179207.9|178897.9|66
1720562700000|2024-07-09 22:05:00|179218.1|178908.6|179228.1|178918.1|179239.6|178929.6|179190.4|178880.4|55
1720563000000|2024-07-09 22:10:00|179229.7|178919.7|179234.7|178924.7|179257.9|178947.9|179203.2|178893.2|123
1720563300000|2024-07-09 22:15:00|179243.5|178933.5|179297.9|179035.7|179309.3|179073.6|179225.3|178915.3|80
1720563600000|2024-07-09 22:20:00|179280.2|179054.5|179220.4|178910.4|179314.9|179062.2|179218.4|178908.4|67
1720563900000|2024-07-09 22:25:00|179224.5|178914.5|179183.8|178873.8|179238.4|178928.4|179143.9|178833.9|109
1720564200000|2024-07-09 22:30:00|179181.9|178871.9|179208.4|178958.6|179222|179006.8|179151.6|178871.3|42
1720564500000|2024-07-09 22:35:00|179208.2|178959|179146.5|179021.5|179213.1|179021.5|179146.5|178950.9|53
1720564800000|2024-07-09 22:40:00|179148|179019.8|179148.9|178986.7|179199.8|179019.8|179117.8|178954.1|52
1720565100000|2024-07-09 22:45:00|179123.1|178998.1|179136.2|178993.9|179168.2|179011.1|179079.9|178954.9|41
1720565400000|2024-07-09 22:50:00|179134.6|178987.4|179090.8|178965.8|179141.3|179001|179089.9|178963.4|32
1720565700000|2024-07-09 22:55:00|179081.5|178956.5|179088.9|178936.3|179110.2|178972.2|179081|178936.3|44
1720566000000|2024-07-09 23:00:00|179076.1|178950|179060.2|178935.2|179085.5|178960.5|179053.1|178928.1|50
1720566300000|2024-07-09 23:05:00|179062.6|178937.6|179074.8|178949.8|179084.6|178959.6|179060.9|178935.9|35
1720566600000|2024-07-09 23:10:00|179063.7|178938.7|179067.1|178942.1|179080.1|178955.1|179058.7|178933.7|32
1720566900000|2024-07-09 23:15:00|179064.4|178939.4|179049.6|178924.6|179066.4|178941.4|179034.6|178909.6|42
1720567200000|2024-07-09 23:20:00|179051.2|178926.2|179032.9|178907.9|179056.6|178931.6|179030.7|178905.7|42
1720567500000|2024-07-09 23:25:00|179041.9|178916.9|179056.8|178931.8|179058.4|178933.4|179034|178909|38
1720567800000|2024-07-09 23:30:00|179048.9|178923.9|179046.8|178921.8|179057.3|178932.3|179036.1|178911.1|31
1720568100000|2024-07-09 23:35:00|179055.7|178930.7|179063.6|178938.6|179065.8|178939.4|179043.2|178916|34
1720568400000|2024-07-09 23:40:00|179057|178932|179065.8|178931|179066|178938.8|179043.2|178918.2|37
1720568700000|2024-07-09 23:45:00|179065.6|178931.4|179063.4|178938.4|179065.8|178938.6|179043.6|178918.6|32
1720569000000|2024-07-09 23:50:00|179060.1|178935.1|179064.6|178939.6|179066.6|178941.6|179043.9|178918.9|23
1720569300000|2024-07-09 23:55:00|179064.7|178939.7|179066.4|178941.4|179068.1|178942|179046.1|178921.1|31
1720569600000|2024-07-10 00:00:00|179063.5|178938.5|179057.6|178932.6|179069.7|178944.7|179043.1|178918.1|53
1720569900000|2024-07-10 00:05:00|179061.2|178936.2|179061.5|178936.5|179062.1|178937.1|179047.2|178922.2|40
1720570200000|2024-07-10 00:10:00|179058.3|178933.3|179059.3|178934.3|179064.3|178939.3|179056.1|178931.1|25
1720570500000|2024-07-10 00:15:00|179061.8|178936.8|179063.1|178938.1|179069|178944|179052.5|178927.5|21
1720570800000|2024-07-10 00:20:00|179059.7|178934.7|179060|178935|179066.9|178941.9|179051.9|178926.9|40
1720571100000|2024-07-10 00:25:00|179059.8|178934.8|179063.7|178938.7|179089.5|178964.5|179059.8|178934.8|34
1720571400000|2024-07-10 00:30:00|179064|178939|179061.3|178936.3|179078.5|178953.5|179055.9|178930.9|49
1720571700000|2024-07-10 00:35:00|179060.7|178935.7|179062.3|178937.3|179064.5|178939.5|179054.7|178929.7|53
1720572000000|2024-07-10 00:40:00|179061.9|178936.9|179065|178940|179068.9|178943.9|179057.9|178932.9|68
1720572300000|2024-07-10 00:45:00|179064.1|178939.1|179076|178951|179092.6|178967.6|179064.1|178939.1|109
1720572600000|2024-07-10 00:50:00|179087|178962|179065.9|178940.9|179087.3|178962.3|179057|178932|118
1720572900000|2024-07-10 00:55:00|179059.6|178934.6|179068.1|178943.1|179074.7|178949.7|179056.3|178931.3|74
1720573200000|2024-07-10 01:00:00|179066.6|178941.6|179011.4|178886.4|179067.8|178942.8|179009.2|178884.2|139
1720573500000|2024-07-10 01:05:00|179016.1|178891.1|179029.4|178904.4|179029.4|178904.4|179005.5|178880.5|66
1720573800000|2024-07-10 01:10:00|179028.9|178903.9|179011.1|178886.1|179028.9|178903.9|178989.4|178864.4|55
1720574100000|2024-07-10 01:15:00|179005.4|178880.4|178996.8|178871.8|179052.6|178927.6|178989.3|178864.3|81
1720574400000|2024-07-10 01:20:00|178992.5|178867.5|179008.9|178883.9|179012.3|178887.3|178985.3|178860.3|64
1720574700000|2024-07-10 01:25:00|179008.1|178883.1|179008.3|178883.3|179017.6|178892.6|179004.9|178879.9|63
1720575000000|2024-07-10 01:30:00|179009.9|178884.9|179003.6|178878.6|179014.1|178889.1|178984.3|178859.3|75
1720575300000|2024-07-10 01:35:00|179005.5|178880.5|179010.1|178885.1|179019.1|178894.1|179003.6|178878.6|75
1720575600000|2024-07-10 01:40:00|179012.9|178887.9|178980.6|178855.6|179016.1|178891.1|178978.8|178853.8|72
1720575900000|2024-07-10 01:45:00|178982.9|178857.9|178934.1|178809.1|178983.1|178858.1|178929.8|178804.8|75
1720576200000|2024-07-10 01:50:00|178933.1|178808.1|178941.3|178816.3|178944.7|178819.7|178917.9|178792.9|90
1720576500000|2024-07-10 01:55:00|178943.6|178818.6|178963.1|178838.1|178966.8|178870.8|178920.8|178818.6|85
1720576800000|2024-07-10 02:00:00|178960.2|178835.2|178957.6|178832.6|178995|178870|178955.8|178830.8|209
1720577100000|2024-07-10 02:05:00|178957.7|178832.7|178943.5|178818.5|178957.7|178832.7|178923.5|178798.5|86
1720577400000|2024-07-10 02:10:00|178944.7|178819.7|178952|178827|178955.4|178830.4|178931|178806|63
1720577700000|2024-07-10 02:15:00|178947.5|178822.5|178941.6|178816.6|178953.5|178828.5|178940.1|178815.1|40
1720578000000|2024-07-10 02:20:00|178946|178821|178956|178831|178956.2|178831.2|178938.6|178813.6|52
1720578300000|2024-07-10 02:25:00|178951.6|178826.6|178943.7|178818.7|178952.9|178827.9|178938.7|178813.7|52
1720578600000|2024-07-10 02:30:00|178944.9|178819.9|178930|178805|178946.4|178821.4|178918.1|178793.1|50
1720578900000|2024-07-10 02:35:00|178934.5|178809.5|178930.9|178805.9|178943|178818|178925.9|178800.9|35
1720579200000|2024-07-10 02:40:00|178929.4|178804.4|178929.1|178804.1|178944.4|178819.4|178919.8|178794.8|68
1720579500000|2024-07-10 02:45:00|178925.5|178800.5|178933.4|178808.4|178934.5|178809.5|178913.2|178788.2|38
1720579800000|2024-07-10 02:50:00|178930.9|178805.9|178931.1|178806.1|178938.2|178813.2|178927.1|178802.1|22
1720580100000|2024-07-10 02:55:00|178928|178803|178916.8|178791.8|178934.3|178809.3|178916.8|178791.8|22
1720580400000|2024-07-10 03:00:00|178931.2|178806.2|178933.1|178808.1|178935.3|178810.3|178915.9|178790.9|28
1720580700000|2024-07-10 03:05:00|178929.2|178804.2|178937.6|178812.6|178938.8|178813.8|178915.9|178790.9|26
1720581000000|2024-07-10 03:10:00|178931.4|178806.4|178931.4|178806.4|178940.3|178815.3|178921.3|178796.3|22
1720581300000|2024-07-10 03:15:00|178930.1|178805.1|178948.8|178823.8|178956.7|178831.7|178928.2|178803.2|42
1720581600000|2024-07-10 03:20:00|178945.7|178820.7|178941.2|178816.2|178946.2|178821.2|178940.8|178815.8|30
1720581900000|2024-07-10 03:25:00|178940.2|178815.2|178940.7|178815.7|178941.4|178816.4|178937|178812|19
1720582200000|2024-07-10 03:30:00|178941.4|178816.4|178941.3|178816.3|178943.3|178818.3|178937|178812|21
1720582500000|2024-07-10 03:35:00|178942.8|178817.8|178942|178817|178944.2|178819.2|178940.1|178815.1|22
1720582800000|2024-07-10 03:40:00|178940.1|178815.1|178941.6|178816.6|178945.6|178820.6|178940.1|178815.1|25
1720583100000|2024-07-10 03:45:00|178941.8|178816.8|178940.9|178815.9|178944.6|178819.6|178939.2|178814.2|23
1720583400000|2024-07-10 03:50:00|178937.1|178812.1|178943.1|178818.1|178949.6|178824.6|178936.5|178811.5|30
1720583700000|2024-07-10 03:55:00|178943.3|178818.3|178940.8|178815.8|178944.2|178819.2|178937.4|178812.4|29
1720584000000|2024-07-10 04:00:00|178940.9|178815.9|178940.8|178815.8|178942.4|178817.4|178930.3|178805.3|28
1720584300000|2024-07-10 04:05:00|178939.3|178814.3|178935.5|178810.5|178941.8|178816.8|178932.5|178807.5|19
1720584600000|2024-07-10 04:10:00|178938|178813|178942.1|178817.1|178942.5|178817.5|178934|178809|22
1720584900000|2024-07-10 04:15:00|178940.9|178815.9|178935.9|178810.9|178946.5|178821.5|178935.9|178810.9|23
1720585200000|2024-07-10 04:20:00|178938|178813|178942.1|178817.1|178944.6|178819.6|178935.4|178810.4|28
1720585500000|2024-07-10 04:25:00|178943|178818|178934.4|178809.4|178945.2|178820.2|178930.8|178805.8|25
1720585800000|2024-07-10 04:30:00|178923.7|178798.7|178936.8|178811.8|178940.4|178815.4|178923.7|178798.7|22
1720586100000|2024-07-10 04:35:00|178934.6|178809.6|178934.3|178809.3|178938.8|178813.8|178929.7|178804.7|48
1720586400000|2024-07-10 04:40:00|178930.7|178805.7|178932.4|178807.4|178934.4|178809.4|178928.9|178803.9|23
1720586700000|2024-07-10 04:45:00|178934.1|178809.1|178932.1|178807.1|178934.2|178809.2|178921.2|178796.2|21
1720587000000|2024-07-10 04:50:00|178935.2|178810.2|178879.3|178754.3|178935.6|178810.6|178872.2|178747.2|44
1720587300000|2024-07-10 04:55:00|178877.4|178752.4|178861.6|178736.6|178881|178756|178860|178735|30
1720587600000|2024-07-10 05:00:00|178861.8|178736.8|178863.1|178738.1|178867.6|178742.6|178859.1|178734.1|101
1720587900000|2024-07-10 05:05:00|178863.5|178738.5|178889.8|178764.8|178893.3|178768.3|178861.2|178736.2|81
1720588200000|2024-07-10 05:10:00|178890.4|178765.4|178872.9|178747.9|178890.4|178765.4|178872.7|178747.7|40
1720588500000|2024-07-10 05:15:00|178877.2|178752.2|178880.4|178755.4|178885.6|178760.6|178871.5|178746.5|38
1720588800000|2024-07-10 05:20:00|178877.4|178752.4|178886.4|178761.4|178889.9|178764.9|178875.6|178750.6|73
1720589100000|2024-07-10 05:25:00|178888.5|178763.5|178896|178771|178898.9|178773.9|178883|178758|104
1720589400000|2024-07-10 05:30:00|178896.4|178771.4|178898.4|178773.4|178903.5|178778.5|178886.6|178761.6|102
1720589700000|2024-07-10 05:35:00|178893.9|178768.9|178897.2|178772.2|178904.2|178779.2|178893.9|178768.9|56
1720590000000|2024-07-10 05:40:00|178896.3|178771.3|178899.7|178774.7|178900.5|178775.5|178891.7|178766.7|53
1720590300000|2024-07-10 05:45:00|178900|178775|178899.3|178774.3|178901.1|178776.1|178893.2|178768.2|39
1720590600000|2024-07-10 05:50:00|178900.4|178775.4|178872.5|178747.5|178900.6|178775.6|178867.5|178742.5|30
1720590900000|2024-07-10 05:55:00|178867.5|178742.5|178878.8|178753.8|178885.9|178760.9|178862.5|178737.5|67
1720591200000|2024-07-10 06:00:00|178881.4|178756.4|178859.2|178734.2|178882.9|178757.9|178848.9|178723.9|173
1720591500000|2024-07-10 06:05:00|178858.6|178733.6|178786.9|178661.9|178860.3|178735.3|178781.6|178656.6|276
1720591800000|2024-07-10 06:10:00|178787.1|178662.1|178789.1|178664.1|178810.2|178685.2|178784.4|178659.4|307
1720592100000|2024-07-10 06:15:00|178788.3|178663.3|178705.1|178580.1|178788.3|178663.3|178675.9|178550.9|268
1720592400000|2024-07-10 06:20:00|178704.6|178579.6|178684.2|178559.2|178706.3|178581.3|178683|178558|150
1720592700000|2024-07-10 06:25:00|178685.1|178560.1|178637.6|178587.6|178696.2|178599|178634.8|178509.8|141
1720593000000|2024-07-10 06:30:00|178636.8|178586.8|178625|178500|178686.3|178587.3|178623.5|178498.5|193
1720593300000|2024-07-10 06:35:00|178625.4|178500.4|178653.5|178528.5|178658.3|178533.3|178625.4|178500.4|188
1720593600000|2024-07-10 06:40:00|178652.7|178527.7|178565.9|178440.9|178652.7|178527.7|178563|178438|164
1720593900000|2024-07-10 06:45:00|178567.1|178442.1|178569.7|178444.7|178588.3|178463.3|178563.3|178438.3|143
1720594200000|2024-07-10 06:50:00|178569.9|178444.9|178444.7|178319.7|178570.1|178445.1|178431|178306|242
1720594500000|2024-07-10 06:55:00|178444.6|178319.6|178363|178238|178460.8|178335.8|178321.1|178196.1|313
1720594800000|2024-07-10 07:00:00|178362.7|178237.7|178337.5|178212.5|178384.4|178259.4|178337.5|178212.5|393
1720595100000|2024-07-10 07:05:00|178337.1|178212.1|178373.3|178248.3|178465.4|178340.4|178309.9|178184.9|392
1720595400000|2024-07-10 07:10:00|178372.4|178247.4|178437.6|178312.6|178473.8|178348.8|178368.4|178243.4|201
1720595700000|2024-07-10 07:15:00|178439.6|178314.6|178349.5|178224.5|178461.5|178336.5|178309.7|178184.7|368
1720596000000|2024-07-10 07:20:00|178348.5|178223.5|178254.1|178129.1|178351.8|178226.8|178251.3|178126.3|259
1720596300000|2024-07-10 07:25:00|178253.5|178128.5|178287.6|178162.6|178291.9|178166.9|178250.5|178125.5|292
1720596600000|2024-07-10 07:30:00|178287.7|178162.7|178165.3|178040.3|178301.2|178176.2|178122.8|177997.8|322
1720596900000|2024-07-10 07:35:00|178165.5|178040.5|178428.1|178303.1|178428.7|178303.7|178153.9|178028.9|469
1720597200000|2024-07-10 07:40:00|178428|178303|178493.7|178368.7|178513.2|178388.2|178365.9|178240.9|376
1720597500000|2024-07-10 07:45:00|178494.8|178369.8|178360|178235|178510.9|178385.9|178351.5|178226.5|388
1720597800000|2024-07-10 07:50:00|178359.9|178234.9|178412.1|178287.1|178418.1|178293.1|178265.7|178140.7|336
1720598100000|2024-07-10 07:55:00|178410.4|178285.4|178496.2|178371.2|178532.9|178407.9|178410.4|178285.4|381
1720598400000|2024-07-10 08:00:00|178496.3|178371.3|178472|178347|178546|178421|178451.2|178326.2|468
1720598700000|2024-07-10 08:05:00|178470.7|178345.7|178477.3|178352.3|178502.8|178377.8|178447.5|178322.5|298
1720599000000|2024-07-10 08:10:00|178477.7|178352.7|178502.8|178377.8|178509.7|178384.7|178451.8|178326.8|313
1720599300000|2024-07-10 08:15:00|178502.7|178377.7|178559.6|178434.6|178561.2|178436.2|178493.4|178368.4|233
1720599600000|2024-07-10 08:20:00|178556.1|178431.1|178543.1|178418.1|178571.1|178446.1|178539.1|178414.1|261
1720599900000|2024-07-10 08:25:00|178543|178418|178302.1|178177.1|178607.6|178482.6|178298.2|178173.2|493
1720600200000|2024-07-10 08:30:00|178297|178172|178218|178093|178307.4|178182.4|178213.5|178088.5|351
1720600500000|2024-07-10 08:35:00|178218.4|178093.4|178207.7|178082.7|178221.7|178096.7|178124.4|177999.4|412
1720600800000|2024-07-10 08:40:00|178207.5|178082.5|178275.1|178150.1|178285.2|178160.2|178205.2|178080.2|343
1720601100000|2024-07-10 08:45:00|178276.4|178151.4|178271.7|178146.7|178314.2|178225.3|178270.9|178145.9|220
1720601400000|2024-07-10 08:50:00|178270.4|178145.4|178204.9|178079.9|178276.5|178151.5|178202.3|178077.3|173
1720601700000|2024-07-10 08:55:00|178204.7|178079.7|178278.6|178153.6|178281.2|178199.4|178177.2|178052.2|354
1720602000000|2024-07-10 09:00:00|178277.2|178152.2|178096.8|177971.8|178284.2|178159.2|178096.8|177971.8|370
1720602300000|2024-07-10 09:05:00|178096.6|177971.6|178076.8|177951.8|178142|178017|178043.7|177918.7|340
1720602600000|2024-07-10 09:10:00|178076.9|177951.9|178109.2|177984.2|178134.2|178009.2|177987.5|177862.5|318
1720602900000|2024-07-10 09:15:00|178109.5|177984.5|178148.3|178023.3|178185.3|178060.3|178057|177934.5|342
1720603200000|2024-07-10 09:20:00|178148.2|178023.2|178111.3|177986.3|178148.4|178023.4|178088.8|177963.8|287
1720603500000|2024-07-10 09:25:00|178111.4|177986.4|178127.1|178002.1|178179.2|178054.2|178106.2|177981.2|294
1720603800000|2024-07-10 09:30:00|178122.1|177997.1|178118.3|177993.3|178140.4|178015.4|178115.8|177990.8|257
1720604100000|2024-07-10 09:35:00|178117.6|177992.6|178144.8|178019.8|178153|178039.5|178076.7|177971.1|270
1720604400000|2024-07-10 09:40:00|178144.3|178019.3|178141.7|178016.7|178205.5|178107.3|178126.1|178001.1|350
1720604700000|2024-07-10 09:45:00|178142.7|178017.7|178086|177961|178148.3|178023.3|178082.7|177957.7|239
1720605000000|2024-07-10 09:50:00|178084.6|177959.6|178022.4|177897.4|178086|177961|178015.3|177890.3|167
1720605300000|2024-07-10 09:55:00|178023.9|177898.9|177936.3|177811.3|178038.2|177913.4|177896.7|177791.9|233
1720605600000|2024-07-10 10:00:00|177931.8|177806.8|177924|177799|177939|177814|177849.7|177724.7|258
1720605900000|2024-07-10 10:05:00|177928.9|177803.9|178073.2|177948.2|178073.3|177958.1|177825.7|177738.5|468
1720606200000|2024-07-10 10:10:00|178072.4|177947.4|178147.7|178022.7|178194|178086.1|178029.1|177904.1|437
1720606500000|2024-07-10 10:15:00|178147|178022|178116.3|178066.3|178147.5|178085.4|178077.3|177976.9|352
1720606800000|2024-07-10 10:20:00|178115.8|178065.8|178149|178099|178197.2|178130.9|178080.5|178030.5|370
1720607100000|2024-07-10 10:25:00|178149.5|178099.5|178240|178190|178302.2|178232.8|178149.5|178062.8|387
1720607400000|2024-07-10 10:30:00|178239.1|178189.1|178243.9|178193.9|178277.4|178211.6|178178.8|178128.8|364
1720607700000|2024-07-10 10:35:00|178244.2|178194.2|178330.3|178205.3|178344.6|178264|178230.9|178159.4|358
1720608000000|2024-07-10 10:40:00|178330|178205|178346.3|178296.3|178427.9|178334.5|178323.1|178198.1|355
1720608300000|2024-07-10 10:45:00|178343.8|178293.8|178441.4|178391.4|178447.1|178397.1|178335.5|178248.7|192
1720608600000|2024-07-10 10:50:00|178439.5|178389.5|178361.5|178311.5|178512.3|178462.3|178359.7|178309.7|321
1720608900000|2024-07-10 10:55:00|178362.3|178312.3|178416.8|178291.8|178547|178422|178360.9|178257.4|341
1720609200000|2024-07-10 11:00:00|178417.2|178292.2|178315.4|178190.4|178419|178294|178315.4|178190.4|271
1720609500000|2024-07-10 11:05:00|178314.7|178189.7|178301.3|178176.3|178321.7|178196.7|178294|178169|249
1720609800000|2024-07-10 11:10:00|178300.5|178175.5|178259.1|178134.1|178333.2|178208.2|178245.1|178120.1|251
1720610100000|2024-07-10 11:15:00|178258.7|178133.7|178339.8|178214.8|178376|178251|178233.4|178131.9|325
1720610400000|2024-07-10 11:20:00|178340|178215|178234.5|178109.5|178352.8|178240.3|178203.7|178105.6|407
1720610700000|2024-07-10 11:25:00|178235|178110|178153.7|178028.7|178261.9|178170.6|178151.2|178026.2|322
1720611000000|2024-07-10 11:30:00|178154.1|178029.1|178213.2|178163.2|178326.9|178212.8|178117|178028.3|344
1720611300000|2024-07-10 11:35:00|178209.2|178159.2|178126.7|178076.7|178213.4|178163.4|178014.1|177964.1|539
1720611600000|2024-07-10 11:40:00|178126.6|178076.6|178187.5|178062.5|178222.1|178097.1|178052.1|177970|329
1720611900000|2024-07-10 11:45:00|178188.4|178063.4|178231.9|178181.9|178240.6|178190.6|178127.8|178055.5|450
1720612200000|2024-07-10 11:50:00|178231.7|178181.7|178269.4|178219.4|178304.5|178254.5|178194.9|178144.9|423
1720612500000|2024-07-10 11:55:00|178268.6|178218.6|178262.6|178212.6|178302|178243.7|178255.7|178169|418
1720612800000|2024-07-10 12:00:00|178265.6|178215.6|178101.5|178051.5|178272|178215.6|178097.3|178047.3|622
1720613100000|2024-07-10 12:05:00|178100.4|178050.4|178224.5|178174.5|178250.3|178200.3|178090.8|178040.8|478
1720613400000|2024-07-10 12:10:00|178224.4|178174.4|178184.3|178134.3|178261.7|178208.2|178154.5|178104.5|397
1720613700000|2024-07-10 12:15:00|178185.4|178135.4|177960.8|177910.8|178194.8|178144.8|177950|177869|499
1720614000000|2024-07-10 12:20:00|177960.7|177910.7|177953.9|177903.9|178051|178001|177923.2|177873.2|607
1720614300000|2024-07-10 12:25:00|177951.1|177901.1|177829.8|177779.8|177987.2|177937.2|177762.9|177712.9|606
1720614600000|2024-07-10 12:30:00|177830|177780|177775.9|177725.9|177922|177813.5|177765.8|177698.2|432
1720614900000|2024-07-10 12:35:00|177774.2|177724.2|177814.9|177764.9|177853.7|177767.8|177686.8|177599.3|463
1720615200000|2024-07-10 12:40:00|177816|177766|177755.1|177705.1|177940.5|177838.1|177744.1|177694.1|585
1720615500000|2024-07-10 12:45:00|177754.6|177704.6|177955.9|177830.9|177980.4|177893.6|177736.9|177686.9|489
1720615800000|2024-07-10 12:50:00|177955.6|177830.6|177907.8|177857.8|177960.4|177862.9|177829.5|177779.5|500
1720616100000|2024-07-10 12:55:00|177906.9|177856.9|177987|177937|178017.5|177967.5|177896.5|177846.5|522
1720616400000|2024-07-10 13:00:00|177987.6|177937.6|177940|177890|178095.8|178045.8|177930.6|177880.6|534
1720616700000|2024-07-10 13:05:00|177940.4|177890.4|178133.5|178083.5|178152.9|178102.9|177906.1|177856.1|673
1720617000000|2024-07-10 13:10:00|178122.4|178072.4|178121.7|178071.7|178162.8|178112.8|178055.9|178005.9|584
1720617300000|2024-07-10 13:15:00|178121.1|178071.1|177913.7|177863.7|178121.1|178071.1|177913.7|177827|486
1720617600000|2024-07-10 13:20:00|177913.6|177863.6|177987|177937|178015.8|177965.8|177887.1|177837.1|476
1720617900000|2024-07-10 13:25:00|177987.6|177937.6|178015.7|177965.7|178064.9|178014.9|177953.6|177865.6|484
1720618200000|2024-07-10 13:30:00|178015.9|177965.9|178157.6|178107.6|178209.7|178159.7|178008.2|177958.2|747
1720618500000|2024-07-10 13:35:00|178170|178120|178340.2|178290.2|178376.6|178326.6|178134.3|178084.3|753
1720618800000|2024-07-10 13:40:00|178341|178291|178283.9|178233.9|178341|178291|178158.8|178108.8|686
1720619100000|2024-07-10 13:45:00|178284.9|178234.9|178223|178173|178341.8|178291.8|178202.9|178152.9|660
1720619400000|2024-07-10 13:50:00|178222.7|178172.7|178309.9|178259.9|178344|178289.9|178208.2|178158.2|606
1720619700000|2024-07-10 13:55:00|178310.4|178260.4|178357.2|178232.2|178432.8|178348|178310.4|178206.7|629
1720620000000|2024-07-10 14:00:00|178357.7|178232.7|178223.9|178173.9|178357.7|178275.5|178210.2|178160.2|255
1720620300000|2024-07-10 14:05:00|178222|178172|178248.7|178198.7|178311.8|178261.8|178211.2|178161.2|537
1720620600000|2024-07-10 14:10:00|178248.8|178198.8|178267.6|178217.6|178275.7|178221.5|178139.5|178082.1|518
1720620900000|2024-07-10 14:15:00|178268.4|178218.4|178144.3|178094.3|178268.8|178218.8|178133.1|178079.3|432
1720621200000|2024-07-10 14:20:00|178144.5|178094.5|178291|178241|178318.6|178258.1|178143.8|178093.8|475
1720621500000|2024-07-10 14:25:00|178291.3|178241.3|178351.6|178226.6|178377.5|178286.2|178270|178185.1|492
1720621800000|2024-07-10 14:30:00|178352.4|178227.4|178336.7|178286.7|178374.1|178324.1|178263.1|178153|522
1720622100000|2024-07-10 14:35:00|178336.5|178286.5|178446.8|178321.8|178449.4|178362.7|178316.4|178266.4|515
1720622400000|2024-07-10 14:40:00|178446.5|178321.5|178434.2|178384.2|178512.3|178451|178399.1|178321.3|530
1720622700000|2024-07-10 14:45:00|178433.7|178383.7|178535.8|178410.8|178566.6|178478.1|178433.7|178383.7|426
1720623000000|2024-07-10 14:50:00|178535.6|178410.6|178497.4|178447.4|178546|178484.8|178487.6|178384.3|458
1720623300000|2024-07-10 14:55:00|178494.9|178444.9|178482.6|178432.6|178558.6|178508.6|178455.4|178405.4|636
1720623600000|2024-07-10 15:00:00|178482.2|178432.2|178435.9|178385.9|178522.3|178472.3|178435.6|178385.6|693
1720623900000|2024-07-10 15:05:00|178435.5|178385.5|178372.8|178322.8|178515.3|178390.3|178348.6|178271.1|572
1720624200000|2024-07-10 15:10:00|178374|178324|178328.3|178278.3|178442.3|178392.3|178322.5|178272.5|506
1720624500000|2024-07-10 15:15:00|178329.1|178279.1|178333.8|178283.8|178398.2|178348.2|178320.3|178270.3|459
1720624800000|2024-07-10 15:20:00|178334.4|178284.4|178389.4|178339.4|178402.4|178352.4|178320.7|178270.7|439
1720625100000|2024-07-10 15:25:00|178386.5|178336.5|178412.9|178287.9|178413.6|178346.5|178365.4|178278.7|306
1720625400000|2024-07-10 15:30:00|178412.8|178287.8|178432.3|178382.3|178470.4|178420.4|178366.1|178254.4|565
1720625700000|2024-07-10 15:35:00|178432.8|178382.8|178409.3|178284.3|178548.2|178458.9|178404.7|178279.7|494
1720626000000|2024-07-10 15:40:00|178409.2|178284.2|178365.7|178315.7|178441.4|178391.4|178354.8|178284.2|394
1720626300000|2024-07-10 15:45:00|178365.6|178315.6|178376|178326|178435.2|178385.2|178364.5|178280.1|314
1720626600000|2024-07-10 15:50:00|178376.8|178326.8|178483.6|178433.6|178524|178443.9|178360.6|178310.6|379
1720626900000|2024-07-10 15:55:00|178483.5|178433.5|178405.6|178355.6|178500.6|178450.6|178404.5|178331.5|326
1720627200000|2024-07-10 16:00:00|178405|178355|178335.8|178285.8|178436.1|178359.6|178334|178284|385
1720627500000|2024-07-10 16:05:00|178336.4|178286.4|178329.9|178279.9|178355.6|178305.6|178316.5|178266.5|382
1720627800000|2024-07-10 16:10:00|178328.7|178278.7|178303.5|178253.5|178377.5|178327.5|178292.5|178242.5|398
1720628100000|2024-07-10 16:15:00|178303|178253|178309.5|178259.5|178347.4|178297.4|178286.3|178236.3|305
1720628400000|2024-07-10 16:20:00|178309.4|178259.4|178244.4|178194.4|178336.7|178259.9|178203|178124.9|329
1720628700000|2024-07-10 16:25:00|178244.5|178194.5|178289|178239|178359.8|178309.8|178191.6|178141.6|390
1720629000000|2024-07-10 16:30:00|178286.5|178236.5|178350.8|178300.8|178354.9|178304.9|178280.4|178230.4|455
1720629300000|2024-07-10 16:35:00|178351.5|178301.5|178347.5|178297.5|178357.4|178307.4|178287.4|178237.4|455
1720629600000|2024-07-10 16:40:00|178346.6|178296.6|178332.6|178282.6|178368.5|178318.5|178291.4|178241.4|358
1720629900000|2024-07-10 16:45:00|178332.3|178282.3|178357|178307|178357|178307|178290.9|178240.9|388
1720630200000|2024-07-10 16:50:00|178356.8|178306.8|178312.7|178262.7|178383.7|178333.7|178309.9|178259.9|411
1720630500000|2024-07-10 16:55:00|178312.5|178262.5|178344.5|178294.5|178347.8|178297.8|178286.1|178236.1|353
1720630800000|2024-07-10 17:00:00|178344.6|178294.6|178312.8|178262.8|178345.6|178295.6|178258|178208|413
1720631100000|2024-07-10 17:05:00|178312.6|178262.6|178361.4|178311.4|178361.4|178311.4|178309.1|178259.1|313
1720631400000|2024-07-10 17:10:00|178361.6|178311.6|178331.3|178281.3|178361.6|178311.6|178283.2|178233.2|426
1720631700000|2024-07-10 17:15:00|178333.3|178283.3|178320.1|178270.1|178357.6|178307.6|178315.1|178265.1|316
1720632000000|2024-07-10 17:20:00|178319.2|178269.2|178342.3|178292.3|178343.4|178293.4|178310|178260|367
1720632300000|2024-07-10 17:25:00|178341.2|178291.2|178343.6|178293.6|178344.2|178294.2|178285.3|178235.3|343
1720632600000|2024-07-10 17:30:00|178343.4|178293.4|178428.2|178378.2|178486.1|178436.1|178316.2|178266.2|444
1720632900000|2024-07-10 17:35:00|178426.7|178376.7|178423.6|178373.6|178453.1|178403.1|178388.1|178338.1|383
1720633200000|2024-07-10 17:40:00|178424.3|178374.3|178383.6|178333.6|178455.4|178405.4|178374.3|178324.3|357
1720633500000|2024-07-10 17:45:00|178384.6|178334.6|178437.2|178387.2|178467.2|178417.2|178384.6|178334.6|406
1720633800000|2024-07-10 17:50:00|178437.3|178387.3|178471.7|178421.7|178474.5|178424.5|178437.3|178387.3|365
1720634100000|2024-07-10 17:55:00|178473.9|178423.9|178514|178464|178515|178465|178451.4|178401.4|343
1720634400000|2024-07-10 18:00:00|178513.9|178463.9|178575.7|178525.7|178576.2|178526.2|178507.6|178457.6|296
1720634700000|2024-07-10 18:05:00|178576.1|178526.1|178562.6|178512.6|178610.8|178560.8|178555|178505|374
1720635000000|2024-07-10 18:10:00|178562.3|178512.3|178467.1|178417.1|178562.3|178512.3|178454.2|178353.8|441
1720635300000|2024-07-10 18:15:00|178464.4|178414.4|178501.7|178451.7|178558|178508|178455.8|178405.8|402
1720635600000|2024-07-10 18:20:00|178502.5|178452.5|178504.1|178454.1|178545.8|178472.3|178498.7|178411.6|196
1720635900000|2024-07-10 18:25:00|178505.1|178455.1|178475.7|178425.7|178505.1|178455.1|178447.9|178397.9|347
1720636200000|2024-07-10 18:30:00|178475.2|178425.2|178373.6|178323.6|178477.5|178427.5|178329.2|178279.2|405
1720636500000|2024-07-10 18:35:00|178371|178321|178358|178308|178375.1|178325.1|178330.3|178280.3|337
1720636800000|2024-07-10 18:40:00|178357.3|178307.3|178315.3|178265.3|178360.8|178310.8|178311.6|178261.6|277
1720637100000|2024-07-10 18:45:00|178314|178264|178294|178244|178315.3|178265.3|178238|178188|339
1720637400000|2024-07-10 18:50:00|178293.2|178243.2|178254.5|178204.5|178359.1|178288.1|178247|178197|342
1720637700000|2024-07-10 18:55:00|178255.1|178205.1|178238.6|178188.6|178329.7|178254.1|178237.2|178181.2|501
1720638000000|2024-07-10 19:00:00|178239.9|178189.9|178211.3|178161.3|178248.5|178198.5|178207|178157|367
1720638300000|2024-07-10 19:05:00|178211.1|178161.1|178161.7|178111.7|178211.4|178161.4|178158|178108|333
1720638600000|2024-07-10 19:10:00|178162.3|178112.3|178195.7|178145.7|178243.7|178193.7|178155.4|178105.4|278
1720638900000|2024-07-10 19:15:00|178195.2|178145.2|178238.2|178113.2|178241.7|178163.6|178194|178110.3|323
1720639200000|2024-07-10 19:20:00|178237|178112|178245.1|178120.1|178249.5|178124.5|178230.2|178105.2|161
1720639500000|2024-07-10 19:25:00|178241.9|178116.9|178025.4|177975.4|178251.7|178154.1|177922.9|177872.9|332
1720639800000|2024-07-10 19:30:00|178025.7|177975.7|178071.7|177946.7|178137.5|178044.4|178005.9|177946.7|368
1720640100000|2024-07-10 19:35:00|178071.8|177946.8|178057.9|178007.9|178145.9|178060.8|178016.6|177946.6|389
1720640400000|2024-07-10 19:40:00|178058|178008|178125.6|178000.6|178140.8|178057.8|178057|177998.3|415
1720640700000|2024-07-10 19:45:00|178123.5|177998.5|178074.5|177949.5|178123.5|178063.4|178002|177920.1|424
1720641000000|2024-07-10 19:50:00|178074.6|177949.6|178092.2|178042.2|178111.4|178052.3|178053.2|177945.7|448
1720641300000|2024-07-10 19:55:00|178093.5|178043.5|178148.4|178098.4|178152.3|178102.3|178040.9|177990.9|444
1720641600000|2024-07-10 20:00:00|178147.4|178097.4|178168.1|178118.1|178172.9|178122.9|178109.1|177986.5|206
1720641900000|2024-07-10 20:05:00|178207.7|178082.7|178276.8|178151.8|178285.1|178191.1|178187.3|178062.3|135
1720642200000|2024-07-10 20:10:00|178276.3|178151.3|178343|178293|178343|178293|178201.2|178150.3|228
1720642500000|2024-07-10 20:15:00|178342.6|178292.6|178415|178290|178415|178338.5|178340.6|178290|193
1720642800000|2024-07-10 20:20:00|178414.4|178289.4|178413.8|178288.8|178418.3|178326.3|178319.3|178269.3|85
1720643100000|2024-07-10 20:25:00|178413.5|178288.5|178440.6|178315.6|178452|178359.8|178403.6|178288.4|77
1720643400000|2024-07-10 20:30:00|178441.9|178316.9|178436.1|178386.1|178452|178386.1|178378.3|178297|62
1720643700000|2024-07-10 20:35:00|178434.2|178384.2|178461.6|178336.6|178495.7|178445.7|178424.1|178336.6|121
1720644000000|2024-07-10 20:40:00|178461.5|178336.5|178402.3|178277.3|178467.5|178342.5|178383.8|178258.8|185
1720644300000|2024-07-10 20:45:00|178401.7|178276.7|178337.5|178212.5|178406.2|178281.2|178334.7|178209.7|87
1720644600000|2024-07-10 20:50:00|178340.1|178215.1|178468.2|178343.2|178472.6|178347.6|178338.3|178213.3|80
1720644900000|2024-07-10 20:55:00|178470.6|178345.6|178415.9|178290.9|178480.4|178355.4|178329.8|178204.8|227
1720645200000|2024-07-10 21:00:00|178453.7|178143.7|178497.6|178187.6|178527.9|178217.9|178348.2|178038.2|42
1720645500000|2024-07-10 21:05:00|178498.1|178188.1|178494.8|178184.8|178513.8|178203.8|178459.2|178149.2|45
1720645800000|2024-07-10 21:10:00|178497.8|178187.8|178499.1|178189.1|178506.9|178196.9|178488.7|178178.7|45
1720646100000|2024-07-10 21:15:00|178499.6|178189.6|178544.6|178277.8|178545.1|178277.8|178471.4|178161.4|29
1720646400000|2024-07-10 21:20:00|178544.9|178236.1|178522.4|178212.4|178544.9|178236.1|178518.7|178208.7|62
1720646700000|2024-07-10 21:25:00|178522.6|178212.6|178516.6|178206.6|178545.2|178240.2|178444.3|178134.3|28
1720647000000|2024-07-10 21:30:00|178528.5|178218.5|178540.5|178230.5|178566.9|178263.6|178514.2|178204.2|141
1720647300000|2024-07-10 21:35:00|178540.6|178230.6|178544.4|178234.4|178546.7|178267.6|178529.1|178219.1|171
1720647600000|2024-07-10 21:40:00|178544|178234|178526|178216|178580.7|178270.7|178506|178196|41
1720647900000|2024-07-10 21:45:00|178525.8|178215.8|178516.7|178206.7|178573.7|178269.9|178510.4|178200.4|114
1720648200000|2024-07-10 21:50:00|178516.3|178206.3|178498|178264.7|178548.6|178375|178498|178203.7|72
1720648500000|2024-07-10 21:55:00|178538.3|178269.3|178482.4|178172.4|178538.3|178271.6|178482.4|178172.4|91
1720648800000|2024-07-10 22:00:00|178483.1|178173.1|178495.9|178267.6|178544.3|178299.4|178468.2|178173.1|210
1720649100000|2024-07-10 22:05:00|178495.7|178268.1|178458.9|178333.9|178512.6|178333.9|178457.9|178243.8|49
1720649400000|2024-07-10 22:10:00|178461|178317.7|178479.5|178310.7|178488.8|178317.7|178452.1|178293.3|49
1720649700000|2024-07-10 22:15:00|178485.5|178310.8|178491|178342|178512.5|178345.2|178445.1|178300.2|41
1720650000000|2024-07-10 22:20:00|178490.9|178342.5|178495.6|178336.3|178511.4|178345.7|178477.2|178319.8|29
1720650300000|2024-07-10 22:25:00|178481.3|178357|178433.2|178303.8|178505.8|178357|178420.6|178295.6|74
1720650600000|2024-07-10 22:30:00|178449.5|178307|178443.4|178318.4|178469.5|178336.9|178436.3|178289.7|70
1720650900000|2024-07-10 22:35:00|178442.9|178317.9|178451.5|178308.4|178456.8|178331.8|178417.4|178270.5|45
1720651200000|2024-07-10 22:40:00|178440.8|178304.1|178453.1|178328.1|178494.7|178337.1|178407.9|178229.4|26
1720651500000|2024-07-10 22:45:00|178436.1|178310.8|178449.4|178302|178451.1|178321.3|178428.9|178267.1|20
1720651800000|2024-07-10 22:50:00|178435.1|178272.1|178435.1|178271.9|178450.3|178319|178433|178267.8|29
1720652100000|2024-07-10 22:55:00|178434.2|178272.8|178448.5|178300.4|178457.3|178330.8|178434.1|178267.7|28
1720652400000|2024-07-10 23:00:00|178434.8|178283.2|178448.4|178316|178464.7|178330.6|178434.4|178268.8|30
1720652700000|2024-07-10 23:05:00|178448.1|178316.2|178447.9|178315.2|178458.1|178322.7|178434.1|178266.8|29
1720653000000|2024-07-10 23:10:00|178435.4|178267.8|178429.1|178269|178457.6|178332.6|178429.1|178261.6|37
1720653300000|2024-07-10 23:15:00|178444.4|178269.1|178442.9|178309.9|178455.6|178330.6|178417.5|178269.1|36
1720653600000|2024-07-10 23:20:00|178438.5|178310|178432.1|178271.3|178453.7|178324|178420.8|178270.6|36
1720653900000|2024-07-10 23:25:00|178431.3|178273.9|178457.2|178318.7|178465.7|178336.9|178431.3|178273.9|31
1720654200000|2024-07-10 23:30:00|178457.5|178318.5|178418.2|178276.2|178481.6|178346.9|178402.6|178234.1|44
1720654500000|2024-07-10 23:35:00|178416.2|178247.4|178463.9|178338.9|178467.1|178342.1|178401.2|178231.8|48
1720654800000|2024-07-10 23:40:00|178462.8|178337.8|178464.8|178339.8|178481.6|178352.5|178440.4|178292.5|37
1720655100000|2024-07-10 23:45:00|178471|178310.6|178473.2|178348.2|178475.8|178348.5|178457.4|178297.6|23
1720655400000|2024-07-10 23:50:00|178475.6|178337.5|178470.4|178345.4|178479.8|178354.8|178457.7|178299.8|32
1720655700000|2024-07-10 23:55:00|178470.8|178345.8|178440|178293.9|178480.3|178354.5|178440|178293.8|35
1720656000000|2024-07-11 00:00:00|178456.7|178323.1|178467.1|178342.1|178469.2|178344.2|178440.2|178305.5|46
1720656300000|2024-07-11 00:05:00|178463.8|178338.8|178469.4|178344.4|178474.1|178349.1|178441.4|178306.4|42
1720656600000|2024-07-11 00:10:00|178469.3|178344.3|178465.8|178340.8|178473.9|178348.9|178443|178309.4|36
1720656900000|2024-07-11 00:15:00|178468.8|178343.8|178483.5|178358.5|178492.8|178367.8|178463.5|178338.5|113
1720657200000|2024-07-11 00:20:00|178483.4|178358.4|178484.9|178359.9|178491.7|178366.7|178473.1|178348.1|172
1720657500000|2024-07-11 00:25:00|178484.4|178359.4|178462.7|178337.7|178485|178360|178441.3|178316.3|156
1720657800000|2024-07-11 00:30:00|178463.5|178338.5|178462.9|178337.9|178484|178359|178446.1|178315|52
1720658100000|2024-07-11 00:35:00|178463.5|178338.5|178458.4|178333.4|178475.8|178350.8|178444.5|178315.3|49
1720658400000|2024-07-11 00:40:00|178465.2|178340.2|178434.1|178309.1|178465.2|178340.2|178405.6|178280.6|50
1720658700000|2024-07-11 00:45:00|178436.4|178311.4|178439.5|178314.5|178442.9|178317.9|178414|178280|32
1720659000000|2024-07-11 00:50:00|178441.5|178316.5|178463.3|178338.3|178463.3|178338.3|178414.5|178284.8|43
1720659300000|2024-07-11 00:55:00|178465|178340|178457.2|178332.2|178466.1|178341.1|178439.2|178314.2|40
1720659600000|2024-07-11 01:00:00|178457.3|178332.3|178459.1|178334.1|178471.9|178346.9|178437.1|178312.1|45
1720659900000|2024-07-11 01:05:00|178455.4|178330.4|178440.9|178315.9|178458.9|178333.9|178421.6|178280|72
1720660200000|2024-07-11 01:10:00|178441.3|178316.3|178389.7|178264.7|178441.3|178316.3|178365.9|178240.9|94
1720660500000|2024-07-11 01:15:00|178387.8|178262.8|178378.9|178253.9|178389.9|178264.9|178370.5|178245.5|37
1720660800000|2024-07-11 01:20:00|178379|178254|178440.3|178315.3|178444.9|178319.9|178378.5|178253.5|74
1720661100000|2024-07-11 01:25:00|178439.9|178314.9|178436.7|178311.7|178441|178316|178417.9|178292.9|37
1720661400000|2024-07-11 01:30:00|178436.1|178311.1|178430.4|178305.4|178438.2|178313.2|178415.4|178290.4|65
1720661700000|2024-07-11 01:35:00|178430.1|178305.1|178424.5|178299.5|178434.6|178309.6|178411.8|178286.8|30
1720662000000|2024-07-11 01:40:00|178424.1|178299.1|178381.9|178256.9|178427.9|178302.9|178363.5|178238.5|49
1720662300000|2024-07-11 01:45:00|178380.1|178255.1|178317.3|178192.3|178380.1|178255.1|178302.7|178177.7|78
1720662600000|2024-07-11 01:50:00|178315.6|178190.6|178325.3|178200.3|178333|178208|178303|178178|85
1720662900000|2024-07-11 01:55:00|178319.8|178194.8|178318.2|178193.2|178328.6|178203.6|178297.9|178172.9|61
1720663200000|2024-07-11 02:00:00|178318.5|178193.5|178303.2|178178.2|178319.7|178194.7|178301.4|178176.4|82
1720663500000|2024-07-11 02:05:00|178305.3|178180.3|178325|178200|178327.6|178202.6|178298.6|178173.6|42
1720663800000|2024-07-11 02:10:00|178323.9|178198.9|178302|178177|178326.6|178201.6|178299.6|178174.6|67
1720664100000|2024-07-11 02:15:00|178303.4|178178.4|178306.1|178181.1|178306.6|178181.6|178271.8|178146.8|57
1720664400000|2024-07-11 02:20:00|178303.5|178178.5|178294.7|178169.7|178305.6|178180.6|178290.4|178165.4|50
1720664700000|2024-07-11 02:25:00|178288|178163|178298.7|178173.7|178307.2|178182.2|178288|178163|53
1720665000000|2024-07-11 02:30:00|178297.8|178172.8|178288.3|178163.3|178305.7|178180.7|178281.1|178156.1|44
1720665300000|2024-07-11 02:35:00|178289.2|178164.2|178297.4|178172.4|178297.4|178172.4|178284.4|178159.4|29
1720665600000|2024-07-11 02:40:00|178295|178170|178303.4|178178.4|178312.1|178187.1|178294.7|178169.7|42
1720665900000|2024-07-11 02:45:00|178306.4|178181.4|178311.9|178186.9|178313.7|178188.7|178302.5|178177.5|32
1720666200000|2024-07-11 02:50:00|178313.5|178188.5|178303.1|178178.1|178314.9|178189.9|178296.9|178171.9|40
1720666500000|2024-07-11 02:55:00|178308.1|178183.1|178339.4|178214.4|178342.9|178217.9|178304.7|178179.7|64
1720666800000|2024-07-11 03:00:00|178340.8|178215.8|178348.4|178223.4|178362.6|178237.6|178336.6|178211.6|97
1720667100000|2024-07-11 03:05:00|178347.5|178222.5|178346.8|178221.8|178356.8|178231.8|178340.3|178215.3|51
1720667400000|2024-07-11 03:10:00|178329.7|178204.7|178341.1|178216.1|178349.7|178224.7|178329.7|178204.7|80
1720667700000|2024-07-11 03:15:00|178336.7|178211.7|178319.1|178194.1|178336.7|178211.7|178307.3|178182.3|41
1720668000000|2024-07-11 03:20:00|178306.2|178181.2|178320.4|178195.4|178333.9|178208.9|178306|178181|25
1720668300000|2024-07-11 03:25:00|178306.2|178181.2|178314.4|178189.4|178340.1|178215.1|178305.3|178180.3|41
1720668600000|2024-07-11 03:30:00|178326.9|178201.9|178327.3|178202.3|178332.6|178207.6|178302.5|178177.5|42
1720668900000|2024-07-11 03:35:00|178322.9|178197.9|178334.2|178209.2|178334.2|178209.2|178305.1|178180.1|37
1720669200000|2024-07-11 03:40:00|178313.6|178188.6|178313.6|178188.6|178336.9|178211.9|178302.5|178177.5|35
1720669500000|2024-07-11 03:45:00|178312.1|178187.1|178308|178183|178315.9|178190.9|178295.2|178170.2|90
1720669800000|2024-07-11 03:50:00|178313.5|178188.5|178314.2|178189.2|178324|178199|178295.3|178170.3|32
1720670100000|2024-07-11 03:55:00|178312.7|178187.7|178326.5|178201.5|178328.2|178203.2|178301.7|178176.7|32
1720670400000|2024-07-11 04:00:00|178326.6|178201.6|178316.7|178191.7|178326.6|178201.6|178296.2|178171.2|36
1720670700000|2024-07-11 04:05:00|178296.4|178171.4|178313.3|178188.3|178317|178192|178296.4|178171.4|45
1720671000000|2024-07-11 04:10:00|178312.8|178187.8|178312.4|178187.4|178314.7|178189.7|178292.2|178167.2|43
1720671300000|2024-07-11 04:15:00|178312.7|178187.7|178304.9|178179.9|178314.1|178189.1|178291.9|178166.9|28
1720671600000|2024-07-11 04:20:00|178308.4|178183.4|178326.4|178201.4|178336.6|178211.6|178293.3|178168.3|37
1720671900000|2024-07-11 04:25:00|178329.6|178204.6|178325.2|178200.2|178333.2|178208.2|178311.6|178186.6|31
1720672200000|2024-07-11 04:30:00|178330.1|178205.1|178352|178227|178353.3|178228.3|178330.1|178205.1|35
1720672500000|2024-07-11 04:35:00|178349.8|178224.8|178373.9|178248.9|178377.7|178252.7|178338.6|178213.6|34
1720672800000|2024-07-11 04:40:00|178375|178250|178342.7|178217.7|178385.5|178260.5|178336.4|178211.4|71
1720673100000|2024-07-11 04:45:00|178344.4|178219.4|178354.1|178229.1|178356.8|178231.8|178342.8|178217.8|110
1720673400000|2024-07-11 04:50:00|178354.5|178229.5|178377.1|178252.1|178381.3|178256.3|178351.5|178226.5|42
1720673700000|2024-07-11 04:55:00|178377.9|178252.9|178379.1|178254.1|178387|178262|178376.7|178251.7|56
1720674000000|2024-07-11 05:00:00|178378.4|178253.4|178373.1|178248.1|178380.6|178255.6|178363.5|178238.5|48
1720674300000|2024-07-11 05:05:00|178375.1|178250.1|178349.2|178224.2|178382|178257|178348.2|178223.2|79
1720674600000|2024-07-11 05:10:00|178347.9|178222.9|178340.3|178215.3|178351.1|178226.1|178340.3|178215.3|329
1720674900000|2024-07-11 05:15:00|178342.9|178217.9|178345|178220|178348|178223|178333.2|178208.2|105
1720675200000|2024-07-11 05:20:00|178346.8|178221.8|178372.5|178247.5|178378.8|178253.8|178341.9|178216.9|113
1720675500000|2024-07-11 05:25:00|178377.5|178252.5|178375.3|178250.3|178382|178257|178369.3|178244.3|50
1720675800000|2024-07-11 05:30:00|178373.7|178248.7|178377.1|178252.1|178380.5|178255.5|178370.6|178245.6|61
1720676100000|2024-07-11 05:35:00|178377.9|178252.9|178381.8|178256.8|178383.8|178258.8|178371.7|178246.7|178
1720676400000|2024-07-11 05:40:00|178383.3|178258.3|178405.4|178280.4|178413.9|178288.9|178380.2|178255.2|57
1720676700000|2024-07-11 05:45:00|178408.7|178283.7|178405.8|178280.8|178414.1|178289.1|178401.7|178276.7|81
1720677000000|2024-07-11 05:50:00|178404.4|178279.4|178402.9|178277.9|178413.6|178288.6|178401.2|178276.2|31
1720677300000|2024-07-11 05:55:00|178407.4|178282.4|178405.7|178280.7|178417.2|178292.2|178402.4|178277.4|64
1720677600000|2024-07-11 06:00:00|178407.4|178282.4|178363.3|178238.3|178407.4|178282.4|178338.2|178213.2|244
1720677900000|2024-07-11 06:05:00|178364.6|178239.6|178404.5|178279.5|178404.8|178279.8|178363.5|178238.5|219
1720678200000|2024-07-11 06:10:00|178404.4|178279.4|178402.1|178277.1|178413.7|178288.7|178377.4|178252.4|206
1720678500000|2024-07-11 06:15:00|178399.3|178274.3|178395.3|178270.3|178436.7|178311.7|178388.3|178263.3|193
1720678800000|2024-07-11 06:20:00|178398.2|178273.2|178326.4|178201.4|178398.2|178273.2|178312|178187|179
1720679100000|2024-07-11 06:25:00|178326|178201|178393.6|178268.6|178395.5|178270.5|178324|178199|235
1720679400000|2024-07-11 06:30:00|178393.5|178268.5|178361.6|178236.6|178425.9|178300.9|178353.9|178228.9|234
1720679700000|2024-07-11 06:35:00|178360.6|178235.6|178362.2|178237.2|178378|178253|178356.9|178231.9|230
1720680000000|2024-07-11 06:40:00|178362.5|178237.5|178363.6|178238.6|178382.4|178288.8|178326.1|178236.1|256
1720680300000|2024-07-11 06:45:00|178363.7|178238.7|178307|178182|178377.8|178283.5|178302.5|178177.5|319
1720680600000|2024-07-11 06:50:00|178305|178180|178314.9|178189.9|178317.8|178192.8|178303.8|178178.8|142
1720680900000|2024-07-11 06:55:00|178314.5|178189.5|178318.6|178193.6|178325.3|178200.3|178307.3|178182.3|179
1720681200000|2024-07-11 07:00:00|178320.7|178195.7|178351.6|178226.6|178352.7|178227.7|178297.5|178172.5|280
1720681500000|2024-07-11 07:05:00|178350.5|178225.5|178382.7|178257.7|178388.4|178263.4|178293.3|178217.2|146
1720681800000|2024-07-11 07:10:00|178382.8|178257.8|178501.5|178376.5|178513.7|178412.4|178377.4|178252.4|510
1720682100000|2024-07-11 07:15:00|178502.9|178377.9|178468.8|178343.8|178530.6|178437.2|178465.3|178341.8|408
1720682400000|2024-07-11 07:20:00|178469.3|178344.3|178487.6|178362.6|178494.2|178369.2|178422.2|178297.2|389
1720682700000|2024-07-11 07:25:00|178487.5|178362.5|178464.9|178339.9|178498.2|178373.2|178424.2|178299.2|292
1720683000000|2024-07-11 07:30:00|178465.4|178340.4|178394.1|178269.1|178466.3|178341.3|178366.5|178241.5|422
1720683300000|2024-07-11 07:35:00|178393.3|178268.3|178366.2|178241.2|178416.5|178291.5|178355|178230|391
1720683600000|2024-07-11 07:40:00|178365|178240|178403.8|178278.8|178409.9|178284.9|178349.1|178224.1|407
1720683900000|2024-07-11 07:45:00|178404.6|178279.6|178336.8|178211.8|178419.7|178294.7|178316.9|178191.9|406
1720684200000|2024-07-11 07:50:00|178336.5|178211.5|178296.3|178171.3|178339.9|178214.9|178257.9|178132.9|303
1720684500000|2024-07-11 07:55:00|178295.9|178170.9|178285.4|178160.4|178321.7|178196.7|178277.8|178152.8|301
1720684800000|2024-07-11 08:00:00|178285.7|178160.7|178229.1|178104.1|178292.5|178167.5|178219.4|178094.4|325
1720685100000|2024-07-11 08:05:00|178229.6|178104.6|178250.1|178125.1|178270.5|178145.5|178224.9|178099.9|326
1720685400000|2024-07-11 08:10:00|178249.4|178124.4|178260|178135|178301.3|178176.3|178246.9|178121.9|350
1720685700000|2024-07-11 08:15:00|178262.1|178137.1|178334.5|178209.5|178335.2|178210.2|178260.6|178135.6|308
1720686000000|2024-07-11 08:20:00|178334.3|178209.3|178430.6|178305.6|178440|178315|178333.6|178208.6|307
1720686300000|2024-07-11 08:25:00|178430.1|178305.1|178475.2|178350.2|178506.8|178381.8|178424.5|178299.5|341
1720686600000|2024-07-11 08:30:00|178475.1|178350.1|178557.1|178432.1|178570.2|178445.2|178475.1|178350.1|399
1720686900000|2024-07-11 08:35:00|178556.9|178431.9|178518.8|178393.8|178591.9|178466.9|178494.1|178369.1|388
1720687200000|2024-07-11 08:40:00|178520.9|178395.9|178511.1|178386.1|178542.9|178417.9|178494.8|178369.8|314
1720687500000|2024-07-11 08:45:00|178514.3|178389.3|178376.8|178251.8|178517.6|178392.6|178375.7|178250.7|368
1720687800000|2024-07-11 08:50:00|178379.1|178254.1|178315.1|178190.1|178381.1|178295.3|178314.2|178189.2|281
1720688100000|2024-07-11 08:55:00|178320.2|178195.2|178265|178140|178328|178203|178253.4|178128.4|225
1720688400000|2024-07-11 09:00:00|178264.7|178139.7|178365.4|178240.4|178407.3|178282.3|178247.4|178122.4|405
1720688700000|2024-07-11 09:05:00|178365.3|178240.3|178405.4|178280.4|178444.5|178319.5|178336.3|178211.3|386
1720689000000|2024-07-11 09:10:00|178406.2|178281.2|178449.3|178324.3|178450.1|178325.1|178401.1|178276.1|409
1720689300000|2024-07-11 09:15:00|178450.6|178325.6|178428.3|178303.3|178472.5|178347.5|178384|178296.2|215
1720689600000|2024-07-11 09:20:00|178429.4|178304.4|178553.4|178428.4|178560.1|178435.1|178428.2|178303.2|312
1720689900000|2024-07-11 09:25:00|178553.8|178428.8|178646.5|178521.5|178698.5|178573.5|178544.6|178419.6|390
1720690200000|2024-07-11 09:30:00|178646|178521|178644.9|178519.9|178692.2|178567.2|178618.1|178493.1|397
1720690500000|2024-07-11 09:35:00|178643.9|178518.9|178670.4|178545.4|178721.9|178596.9|178633.1|178508.1|290
1720690800000|2024-07-11 09:40:00|178670.2|178545.2|178600|178475|178670.2|178545.2|178573|178448|384
1720691100000|2024-07-11 09:45:00|178600.2|178475.2|178594.3|178469.3|178611.2|178486.2|178573.8|178448.8|218
1720691400000|2024-07-11 09:50:00|178593.4|178468.4|178621.4|178496.4|178644.2|178519.2|178587.2|178462.2|211
1720691700000|2024-07-11 09:55:00|178621.6|178496.6|178655.5|178530.5|178660|178535|178617.7|178492.7|226
1720692000000|2024-07-11 10:00:00|178655.6|178530.6|178691.9|178566.9|178720.5|178595.5|178636.2|178511.2|328
1720692300000|2024-07-11 10:05:00|178692.1|178567.1|178675.8|178550.8|178728.7|178603.7|178674|178549|208
1720692600000|2024-07-11 10:10:00|178676.4|178551.4|178736|178611|178740.7|178615.7|178641.3|178536|182
1720692900000|2024-07-11 10:15:00|178738.6|178613.6|178703.9|178578.9|178740|178615|178691.3|178566.3|266
1720693200000|2024-07-11 10:20:00|178703.3|178578.3|178674.3|178549.3|178705.4|178580.4|178647|178522|343
1720693500000|2024-07-11 10:25:00|178674.5|178549.5|178681.6|178556.6|178699.4|178574.4|178668.3|178543.3|201
1720693800000|2024-07-11 10:30:00|178682.1|178557.1|178668.7|178543.7|178694.6|178569.6|178664.3|178539.3|257
1720694100000|2024-07-11 10:35:00|178669.1|178544.1|178705.2|178580.2|178711.3|178586.3|178668.7|178543.7|174
1720694400000|2024-07-11 10:40:00|178703.9|178578.9|178715|178590|178722.4|178597.4|178698.3|178573.3|262
1720694700000|2024-07-11 10:45:00|178714|178589|178702.1|178577.1|178727.3|178602.3|178700.8|178575.8|314
1720695000000|2024-07-11 10:50:00|178700.1|178575.1|178705.2|178580.2|178708.5|178583.5|178697.9|178572.9|179
1720695300000|2024-07-11 10:55:00|178704.6|178579.6|178641.9|178516.9|178708.5|178611|178641.9|178516.9|154
1720695600000|2024-07-11 11:00:00|178640.9|178515.9|178508|178383|178643.5|178518.5|178491.9|178366.9|304
1720695900000|2024-07-11 11:05:00|178508.1|178383.1|178435.9|178310.9|178508.9|178383.9|178435.8|178310.8|216
1720696200000|2024-07-11 11:10:00|178436.7|178311.7|178499.8|178374.8|178520.8|178395.8|178436.7|178311.7|245
1720696500000|2024-07-11 11:15:00|178499.9|178374.9|178552|178427|178572.5|178447.5|178470.6|178345.6|342
1720696800000|2024-07-11 11:20:00|178552.2|178427.2|178564.5|178439.5|178585|178460|178548|178423|331
1720697100000|2024-07-11 11:25:00|178564.4|178439.4|178556.4|178431.4|178571.4|178446.4|178550.8|178425.8|312
1720697400000|2024-07-11 11:30:00|178517.2|178467.2|178654.6|178604.6|178654.6|178604.6|178500.7|178448.8|300
1720697700000|2024-07-11 11:35:00|178656.7|178606.7|178709|178659|178804.7|178720.7|178627.2|178547.1|379
1720698000000|2024-07-11 11:40:00|178709.4|178659.4|178797.4|178672.4|178817.3|178722.4|178709.4|178659.4|293
1720698300000|2024-07-11 11:45:00|178798|178673|178853.4|178728.4|178860.9|178756.7|178750.1|178670.4|401
1720698600000|2024-07-11 11:50:00|178853.5|178728.5|178793.8|178668.8|178886.4|178761.4|178708.2|178658.2|428
1720698900000|2024-07-11 11:55:00|178794.9|178669.9|178741.7|178616.7|178797.8|178672.8|178725.8|178600.8|414
1720699200000|2024-07-11 12:00:00|178741.2|178616.2|178707.2|178582.2|178741.2|178623.9|178639.4|178514.4|487
1720699500000|2024-07-11 12:05:00|178707.8|178582.8|178831.7|178706.7|178834.3|178709.3|178675.3|178550.3|561
1720699800000|2024-07-11 12:10:00|178832.3|178707.3|178721.2|178596.2|178837.9|178712.9|178701.8|178576.8|327
1720700100000|2024-07-11 12:15:00|178721.9|178596.9|178502.2|178452.2|178733.6|178632.5|178483.9|178418.3|585
1720700400000|2024-07-11 12:20:00|178487.9|178437.9|178570.6|178445.6|178620.8|178547.5|178480.6|178427|698
1720700700000|2024-07-11 12:25:00|178571.8|178446.8|178658|178348|178658|178449.8|178471.9|178290|506
1720701000000|2024-07-11 12:30:00|178650.2|178340.2|177467.4|177342.4|178650.2|178340.2|177289.8|177164.8|1018
1720701300000|2024-07-11 12:35:00|177472.9|177347.9|177618.1|177493.1|177657.3|177532.3|177412.3|177287.3|1062
1720701600000|2024-07-11 12:40:00|177620.9|177495.9|177378.2|177253.2|177643|177518|177079.7|176954.7|1061
1720701900000|2024-07-11 12:45:00|177378.4|177253.4|177421.5|177296.5|177479.6|177354.6|177247.7|177122.7|974
1720702200000|2024-07-11 12:50:00|177422.4|177297.4|177831.4|177706.4|177894.7|177769.7|177421.3|177296.3|892
1720702500000|2024-07-11 12:55:00|177829.6|177704.6|177702|177577|177850.4|177725.4|177586.3|177461.3|844
1720702800000|2024-07-11 13:00:00|177705.5|177580.5|177725.7|177600.7|177802|177677|177594|177469|1030
1720703100000|2024-07-11 13:05:00|177735.6|177610.6|177675.7|177550.7|177817.1|177692.1|177585.1|177460.1|911
1720703400000|2024-07-11 13:10:00|177675.3|177550.3|177728.5|177603.5|177767.8|177642.8|177590.2|177465.2|918
1720703700000|2024-07-11 13:15:00|177726|177601|177745.8|177620.8|177888.6|177763.6|177619.8|177494.8|914
1720704000000|2024-07-11 13:20:00|177756.3|177631.3|178234.1|178109.1|178243.7|178118.7|177753.9|177628.9|951
1720704300000|2024-07-11 13:25:00|178236.6|178111.6|178180.8|178055.8|178425.7|178300.7|178180.8|178055.8|985
1720704600000|2024-07-11 13:30:00|178180.4|178055.4|178546.7|178421.7|178605.1|178509.5|178131.8|178025|1054
1720704900000|2024-07-11 13:35:00|178537.6|178412.6|178367.9|178242.9|178537.6|178412.6|178328.6|178203.6|950
1720705200000|2024-07-11 13:40:00|178367.1|178242.1|178761.3|178636.3|178881.5|178756.5|178361.7|178236.7|1027
1720705500000|2024-07-11 13:45:00|178761.9|178636.9|178588.7|178463.7|178945|178820|178476.8|178351.8|966
1720705800000|2024-07-11 13:50:00|178588.9|178463.9|178332.9|178207.9|178590.2|178465.2|178315.4|178190.4|832
1720706100000|2024-07-11 13:55:00|178332.3|178207.3|178330.3|178205.3|178421|178296|178276.5|178151.5|868
1720706400000|2024-07-11 14:00:00|178331.2|178206.2|178089.8|177964.8|178337|178285.1|178089.8|177964.8|850
1720706700000|2024-07-11 14:05:00|178089.5|177964.5|178278.4|178153.4|178279.3|178154.3|178006|177881|891
1720707000000|2024-07-11 14:10:00|178278.6|178153.6|178186.6|178061.6|178343.3|178218.3|178056|177931|909
1720707300000|2024-07-11 14:15:00|178186.3|178061.3|178418.7|178368.7|178461.3|178368.7|178147.8|178022.8|821
1720707600000|2024-07-11 14:20:00|178418.2|178368.2|178615.8|178490.8|178617.7|178492.7|178414.3|178289.3|891
1720707900000|2024-07-11 14:25:00|178616.1|178491.1|178398.8|178273.8|178618|178493|178363.5|178238.5|795
1720708200000|2024-07-11 14:30:00|178412.9|178287.9|178432.3|178307.3|178454.3|178329.3|178258.6|178133.6|834
1720708500000|2024-07-11 14:35:00|178432.1|178307.1|178235.5|178110.5|178446.3|178321.3|178171.4|178046.4|741
1720708800000|2024-07-11 14:40:00|178234.9|178109.9|178246.3|178121.3|178364.2|178239.2|178185.4|178060.4|752
1720709100000|2024-07-11 14:45:00|178245.8|178120.8|178303.9|178178.9|178310.2|178194|178199.6|178098.1|583
1720709400000|2024-07-11 14:50:00|178301.9|178176.9|178274.5|178149.5|178306.1|178181.1|178118.7|177993.7|788
1720709700000|2024-07-11 14:55:00|178275|178150|178310.4|178185.4|178314.9|178189.9|178227.6|178112.2|672
1720710000000|2024-07-11 15:00:00|178312.6|178187.6|178319.4|178194.4|178488.4|178363.4|178257.2|178132.2|699
1720710300000|2024-07-11 15:05:00|178332.1|178207.1|178401.9|178276.9|178477.8|178352.8|178318.4|178193.4|697
1720710600000|2024-07-11 15:10:00|178401.7|178276.7|178342.3|178217.3|178481.3|178356.3|178320.1|178195.1|710
1720710900000|2024-07-11 15:15:00|178363.7|178238.7|178415.7|178290.7|178572.9|178447.9|178336|178211|730
1720711200000|2024-07-11 15:20:00|178416|178291|178469.6|178419.6|178488.5|178432.3|178385|178274.6|644
1720711500000|2024-07-11 15:25:00|178470|178420|178575.8|178450.8|178594.7|178469.7|178454.5|178329.5|591
1720711800000|2024-07-11 15:30:00|178576.2|178451.2|178587.5|178462.5|178589.4|178464.4|178408.1|178283.1|740
1720712100000|2024-07-11 15:35:00|178586.3|178461.3|178498.3|178373.3|178592.8|178467.8|178446.6|178321.6|714
1720712400000|2024-07-11 15:40:00|178497.8|178372.8|178487.6|178362.6|178520.4|178395.4|178475.2|178350.2|569
1720712700000|2024-07-11 15:45:00|178484.7|178359.7|178362.3|178237.3|178498.9|178373.9|178354|178229|621
1720713000000|2024-07-11 15:50:00|178361.5|178236.5|178316.3|178191.3|178386.5|178261.5|178278.2|178153.2|440
1720713300000|2024-07-11 15:55:00|178315.8|178190.8|178430.5|178305.5|178444.1|178319.1|178314|178189|427
1720713600000|2024-07-11 16:00:00|178430.4|178305.4|178356.1|178306.1|178457.4|178338.1|178341|178291|511
1720713900000|2024-07-11 16:05:00|178356.7|178306.7|178309.6|178184.6|178407.6|178341.3|178274.7|178158.3|476
1720714200000|2024-07-11 16:10:00|178309.8|178184.8|178386|178261|178387.9|178262.9|178281.8|178165.5|418
1720714500000|2024-07-11 16:15:00|178386.7|178261.7|178326.4|178276.4|178396.2|178294.2|178306.8|178202|380
1720714800000|2024-07-11 16:20:00|178326.5|178276.5|178241.8|178191.8|178329.3|178279.3|178220.2|178170.2|517
1720715100000|2024-07-11 16:25:00|178242.5|178192.5|178280.9|178230.9|178353.2|178303.2|178220.7|178170.7|479
1720715400000|2024-07-11 16:30:00|178281.6|178231.6|178213.3|178088.3|178319.5|178232|178140|178023.3|577
1720715700000|2024-07-11 16:35:00|178213|178088|178295.1|178170.1|178320.8|178243.8|178172.9|178063.1|548
1720716000000|2024-07-11 16:40:00|178295.4|178170.4|178122.5|177997.5|178296.2|178180.9|178077.4|177996|579
1720716300000|2024-07-11 16:45:00|178122|177997|178217|178092|178219.6|178106|178119.5|177997|658
1720716600000|2024-07-11 16:50:00|178217.1|178092.1|178145.3|178020.3|178217.5|178134.9|178093.9|178020.3|525
1720716900000|2024-07-11 16:55:00|178145.5|178020.5|178106.8|177981.8|178152.7|178083.8|178048.8|177959.2|469
1720717200000|2024-07-11 17:00:00|178104.1|177979.1|178037.8|177987.8|178141.2|178030.6|177987.4|177891.2|743
1720717500000|2024-07-11 17:05:00|178038.3|177988.3|177850.2|177800.2|178062|178012|177809|177759|687
1720717800000|2024-07-11 17:10:00|177851|177801|177929.1|177879.1|177965.2|177915.2|177849.2|177799.2|648
1720718100000|2024-07-11 17:15:00|177930|177880|177959.2|177909.2|178036.3|177952.6|177893.6|177819.2|625
1720718400000|2024-07-11 17:20:00|177958.5|177908.5|178048|177998|178048.2|177998.2|177898.1|177848.1|536
1720718700000|2024-07-11 17:25:00|178047.9|177997.9|177976.3|177926.3|178119.5|178024.3|177973.9|177923.9|521
1720719000000|2024-07-11 17:30:00|177984.4|177934.4|178038.6|177913.6|178083.4|177989|177957.4|177907.4|451
1720719300000|2024-07-11 17:35:00|178038.5|177913.5|178050.1|178000.1|178078.6|178016.4|178004.8|177879.8|469
1720719600000|2024-07-11 17:40:00|178042.3|177992.3|178043.9|177993.9|178056.2|178006.2|178001.6|177951.6|476
1720719900000|2024-07-11 17:45:00|178043.1|177993.1|177997.4|177947.4|178130.3|178024.9|177986.3|177936.3|560
1720720200000|2024-07-11 17:50:00|177998|177948|177790.5|177740.5|178000.7|177950.7|177788.5|177718.8|616
1720720500000|2024-07-11 17:55:00|177790.6|177740.6|177790|177740|177791.5|177741.5|177676.9|177626.9|436
1720720800000|2024-07-11 18:00:00|177825.6|177700.6|177751.8|177701.8|177845.4|177722|177693.5|177643.5|427
1720721100000|2024-07-11 18:05:00|177751.1|177701.1|177636.2|177586.2|177753.7|177703.7|177636.2|177586.2|574
1720721400000|2024-07-11 18:10:00|177640.2|177590.2|177573.6|177448.6|177683.4|177631.4|177536.6|177443.7|579
1720721700000|2024-07-11 18:15:00|177572.7|177447.7|177592.1|177542.1|177603.4|177546.1|177511.7|177386.7|510
1720722000000|2024-07-11 18:20:00|177592.6|177542.6|177614.2|177564.2|177698.4|177631.1|177532.7|177482.7|595
1720722300000|2024-07-11 18:25:00|177614.6|177564.6|177669.8|177544.8|177708|177596.4|177611.5|177525.4|523
1720722600000|2024-07-11 18:30:00|177669.6|177544.6|177637.5|177587.5|177697|177647|177621.4|177528.3|540
1720722900000|2024-07-11 18:35:00|177638|177588|177582.3|177532.3|177668.5|177618.5|177544.4|177494.4|512
1720723200000|2024-07-11 18:40:00|177582.4|177532.4|177511.8|177461.8|177609.8|177544.8|177510.9|177410.3|431
1720723500000|2024-07-11 18:45:00|177512.4|177462.4|177585.3|177535.3|177593.8|177543.8|177508.7|177458.7|389
1720723800000|2024-07-11 18:50:00|177584.7|177534.7|177627.1|177502.1|177676.9|177601.5|177563.6|177489.2|426
1720724100000|2024-07-11 18:55:00|177626.1|177501.1|177636.8|177586.8|177649.2|177599.2|177554.5|177497.9|403
1720724400000|2024-07-11 19:00:00|177637|177587|177600.1|177550.1|177686.5|177595.3|177592.8|177508.7|419
1720724700000|2024-07-11 19:05:00|177600|177550|177641.4|177516.4|177669.8|177588.7|177599.5|177506.3|268
1720725000000|2024-07-11 19:10:00|177641.3|177516.3|177761.7|177636.7|177764|177693.2|177621.8|177510.7|394
1720725300000|2024-07-11 19:15:00|177761.8|177636.8|177652|177602|177772.8|177662.1|177635.5|177585.5|491
1720725600000|2024-07-11 19:20:00|177651.7|177601.7|177632.6|177582.6|177698.9|177612.9|177625.4|177537.2|272
1720725900000|2024-07-11 19:25:00|177667|177542|177736.6|177611.6|177737.4|177612.4|177663.4|177538.4|266
1720726200000|2024-07-11 19:30:00|177737.4|177612.4|177700.4|177650.4|177753|177660.2|177696.4|177605|323
1720726500000|2024-07-11 19:35:00|177701.4|177651.4|177794.5|177669.5|177794.9|177707.1|177693.7|177640.4|379
1720726800000|2024-07-11 19:40:00|177792.9|177667.9|177909.9|177784.9|177918|177835.4|177773.4|177666|450
1720727100000|2024-07-11 19:45:00|177909.3|177784.3|177928.4|177803.4|177976.9|177889.2|177897.8|177773.9|376
1720727400000|2024-07-11 19:50:00|177929|177804|177945.8|177820.8|177953.3|177870.3|177867.2|177778.3|364
1720727700000|2024-07-11 19:55:00|177945.9|177820.9|177958|177833|177959.4|177857.9|177884.5|177797.9|288
1720728000000|2024-07-11 20:00:00|177940.5|177815.5|178046.8|177921.8|178049|177924|177897.6|177772.6|284
1720728300000|2024-07-11 20:05:00|178048.9|177923.9|177985.6|177860.6|178053|177928|177985.4|177860.4|108
1720728600000|2024-07-11 20:10:00|177987.4|177862.4|177987.2|177862.2|177989.1|177864.1|177954.5|177829.5|63
1720728900000|2024-07-11 20:15:00|177986.2|177861.2|178019.2|177894.2|178029.8|177942.2|177969|177857.7|146
1720729200000|2024-07-11 20:20:00|178018.4|177893.4|178012.6|177887.6|178025.6|177900.6|178012.4|177887.4|82
1720729500000|2024-07-11 20:25:00|178007.6|177882.6|178023.9|177898.9|178027.3|177902.3|177984.6|177859.6|245
1720729800000|2024-07-11 20:30:00|178022.4|177897.4|177986.9|177861.9|178025.8|177900.8|177983.3|177858.3|405
1720730100000|2024-07-11 20:35:00|177986.8|177861.8|177929.5|177804.5|177990.1|177865.1|177927.9|177802.9|69
1720730400000|2024-07-11 20:40:00|177928.7|177803.7|177914.4|177789.4|177932.5|177807.5|177910.3|177785.3|221
1720730700000|2024-07-11 20:45:00|177914.3|177789.3|177879|177754|177938.2|177813.2|177878.2|177753.2|90
1720731000000|2024-07-11 20:50:00|177879.2|177754.2|177797.1|177672.1|177880.5|177755.5|177785.6|177660.6|120
1720731300000|2024-07-11 20:55:00|177801.3|177676.3|177864|177647.3|177864|177690.2|177740.8|177602.2|139
1720731600000|2024-07-11 21:00:00|177919.4|177609.4|177925.5|177615.5|178070.3|177760.3|177918.8|177608.8|28
1720731900000|2024-07-11 21:05:00|177915.8|177605.8|177931|177621|177934.6|177624.6|177915.4|177605.4|48
1720732200000|2024-07-11 21:10:00|177932.7|177622.7|177953.5|177643.5|177954.7|177644.7|177931.6|177621.6|51
1720732500000|2024-07-11 21:15:00|177953.2|177643.2|177951.7|177641.7|177960.4|177650.4|177950.3|177640.3|46
1720732800000|2024-07-11 21:20:00|177951.9|177641.9|177943.5|177633.5|177952|177642|177943.4|177633.4|13
1720733100000|2024-07-11 21:25:00|177935.9|177625.9|177898.3|177588.3|177966.2|177656.2|177898.3|177588.3|35
1720733400000|2024-07-11 21:30:00|177898.4|177588.4|177896.9|177586.9|177904.5|177594.5|177885.7|177584.8|35
1720733700000|2024-07-11 21:35:00|177897|177587|177882.8|177572.8|177959.3|177649.3|177878.7|177568.7|36
1720734000000|2024-07-11 21:40:00|177882.9|177572.9|177882.4|177572.4|177882.9|177572.9|177879.3|177569.3|12
1720734300000|2024-07-11 21:45:00|177878.7|177568.7|177876.4|177566.4|177879.9|177569.9|177875.5|177565.5|17
1720734600000|2024-07-11 21:50:00|177875.7|177565.7|177879.9|177569.9|177880.8|177570.8|177875.7|177565.7|12
1720734900000|2024-07-11 21:55:00|177900|177590|177824.5|177514.5|177900|177590|177816.1|177506.1|40
1720735200000|2024-07-11 22:00:00|177824.4|177514.4|177792.9|177585.8|177824.4|177624.4|177732.9|177491|91
1720735500000|2024-07-11 22:05:00|177771.9|177606.7|177755.3|177618.2|177802.6|177642|177734.6|177575.4|63
1720735800000|2024-07-11 22:10:00|177782.4|177618.3|177720.9|177583.1|177782.4|177618.3|177646.8|177489.4|82
1720736100000|2024-07-11 22:15:00|177711.5|177586.5|177627.2|177502.2|177748.4|177590|177627.2|177473.8|49
1720736400000|2024-07-11 22:20:00|177688.4|177474.4|177630.5|177496.7|177688.9|177530.7|177595.2|177439.3|54
1720736700000|2024-07-11 22:25:00|177629.5|177484.6|177585.9|177460.9|177653.3|177490.9|177560.1|177406.8|50
1720737000000|2024-07-11 22:30:00|177585.8|177460.8|177592.3|177388.3|177614.5|177460.8|177537|177387.3|43
1720737300000|2024-07-11 22:35:00|177595|177390.9|177570.4|177445.4|177610.2|177454.4|177538.9|177390.6|51
1720737600000|2024-07-11 22:40:00|177569.3|177444.3|177581.8|177456.8|177597.8|177462.1|177542|177389.2|44
1720737900000|2024-07-11 22:45:00|177581.9|177455.7|177608.9|177398.9|177609.6|177457.4|177552|177397.8|33
1720738200000|2024-07-11 22:50:00|177594.5|177438.2|177570.9|177445.9|177609.1|177455.7|177565.2|177399|59
1720738500000|2024-07-11 22:55:00|177585.7|177438.5|177595.3|177451.1|177597|177465.5|177569.2|177436.9|44
1720738800000|2024-07-11 23:00:00|177585.7|177460.7|177588|177463|177602.2|177477.2|177568.8|177443.8|62
1720739100000|2024-07-11 23:05:00|177586|177461|177538.1|177413.1|177586|177461|177513.3|177388.3|66
1720739400000|2024-07-11 23:10:00|177538|177413|177511.4|177386.4|177538|177413|177489.9|177364.9|58
1720739700000|2024-07-11 23:15:00|177484.4|177359.4|177494.9|177369.9|177508.9|177383.9|177473.6|177348.6|39
1720740000000|2024-07-11 23:20:00|177472.8|177347.8|177458.9|177333.9|177493|177368|177447.4|177322.4|56
1720740300000|2024-07-11 23:25:00|177458.1|177333.1|177769.3|177662.3|177775.3|177663.5|177413|177288|164
1720740600000|2024-07-11 23:30:00|177767.8|177649.5|177867.5|177557.5|177869|177690.3|177731.5|177529.5|136
1720740900000|2024-07-11 23:35:00|177866.5|177556.5|177772.9|177647.9|177882|177706.6|177755|177554|117
1720741200000|2024-07-11 23:40:00|177771.9|177646.9|177840|177530|177869|177656.7|177743|177528.5|88
1720741500000|2024-07-11 23:45:00|177839|177529|177641|177516|177853|177647|177630.7|177511.4|140
1720741800000|2024-07-11 23:50:00|177741|177431|177673.5|177548.5|177773.5|177564.4|177625.9|177431|227
1720742100000|2024-07-11 23:55:00|177764|177454|177672.8|177547.8|177772.5|177572.6|177601.7|177452|399
1720742400000|2024-07-12 00:00:00|177669.4|177544.4|177665|177540|177767.5|177562|177633|177452.5|301
1720742700000|2024-07-12 00:05:00|177661.7|177536.7|177660.4|177535.4|177773|177553.8|177620|177459.5|383
1720743000000|2024-07-12 00:10:00|177661.2|177536.2|177678.5|177553.5|177773.5|177567.2|177646.2|177457|339
1720743300000|2024-07-12 00:15:00|177676.7|177551.7|177674.4|177549.4|177766.5|177553.1|177656.3|177453.5|152
1720743600000|2024-07-12 00:20:00|177673.1|177548.1|177678|177553|177778.5|177568.7|177655.4|177456|129
1720743900000|2024-07-12 00:25:00|177677.7|177552.7|177675.8|177550.8|177774.5|177555|177668.5|177452|95
1720744200000|2024-07-12 00:30:00|177675.5|177550.5|177678.5|177553.5|177775.5|177557.4|177666|177460|79
1720744500000|2024-07-12 00:35:00|177674.1|177549.1|177677.2|177552.2|177775.5|177582.7|177649.8|177456.5|67
1720744800000|2024-07-12 00:40:00|177665.4|177540.4|177667.1|177542.1|177774.5|177555.5|177655.4|177455|98
1720745100000|2024-07-12 00:45:00|177667.7|177542.7|177767|177457|177772.5|177554|177656.7|177456|113
1720745400000|2024-07-12 00:50:00|177766|177456|177778.9|177653.9|177784.6|177659.6|177665.5|177456|142
1720745700000|2024-07-12 00:55:00|177779.8|177654.8|177777.5|177652.5|177879.5|177663.7|177774.4|177567.5|125
1720746000000|2024-07-12 01:00:00|177777|177652|177745.9|177620.9|177855.5|177669|177733|177540|319
1720746300000|2024-07-12 01:05:00|177741.4|177616.4|177743.2|177618.2|177835.5|177631.6|177739.1|177522|155
1720746600000|2024-07-12 01:10:00|177743|177618|177703.7|177578.7|177859.5|177642.7|177698.7|177533.5|148
1720746900000|2024-07-12 01:15:00|177704.6|177579.6|177679.9|177554.9|177704.6|177579.6|177660.4|177535.4|169
1720747200000|2024-07-12 01:20:00|177682.1|177557.1|177647.1|177522.1|177689.4|177564.4|177647|177522|321
1720747500000|2024-07-12 01:25:00|177646.6|177521.6|177631.2|177506.2|177665.6|177540.6|177630|177505|164
1720747800000|2024-07-12 01:30:00|177631.1|177506.1|177599.5|177474.5|177632.4|177507.4|177595.6|177470.6|168
1720748100000|2024-07-12 01:35:00|177599.7|177474.7|177631.8|177506.8|177634.7|177509.7|177595.1|177470.1|199
1720748400000|2024-07-12 01:40:00|177632.6|177507.6|177636.8|177511.8|177646.3|177521.3|177631.3|177506.3|77
1720748700000|2024-07-12 01:45:00|177635.6|177510.6|177631.9|177506.9|177640.2|177515.2|177623.8|177498.8|153
1720749000000|2024-07-12 01:50:00|177634.3|177509.3|177631|177506|177645.7|177520.7|177627.6|177502.6|185
1720749300000|2024-07-12 01:55:00|177632.8|177507.8|177670.4|177545.4|177722.7|177597.7|177627.1|177502.1|137
1720749600000|2024-07-12 02:00:00|177670.6|177545.6|177683.5|177558.5|177690.5|177565.5|177670|177545|236
1720749900000|2024-07-12 02:05:00|177684.1|177559.1|177651.3|177526.3|177687.7|177562.7|177616.7|177491.7|182
1720750200000|2024-07-12 02:10:00|177648.8|177523.8|177653.3|177528.3|177661|177536|177645.8|177520.8|126
1720750500000|2024-07-12 02:15:00|177653.5|177528.5|177654.4|177529.4|177663.7|177538.7|177650.4|177525.4|43
1720750800000|2024-07-12 02:20:00|177654.6|177529.6|177654.8|177529.8|177664.5|177539.5|177643.5|177518.5|58
1720751100000|2024-07-12 02:25:00|177655.8|177530.8|177659.5|177534.5|177659.5|177534.5|177602|177477|64
1720751400000|2024-07-12 02:30:00|177659|177534|177694|177569|177697.7|177572.7|177648.3|177523.3|223
1720751700000|2024-07-12 02:35:00|177691.6|177566.6|177693.3|177568.3|177698.4|177573.4|177691.6|177566.6|73
1720752000000|2024-07-12 02:40:00|177692.4|177567.4|177699|177574|177712.5|177587.5|177691.9|177566.9|53
1720752300000|2024-07-12 02:45:00|177699.8|177574.8|177694.4|177569.4|177700.6|177575.6|177681.8|177556.8|87
1720752600000|2024-07-12 02:50:00|177693.7|177568.7|177698.3|177573.3|177698.3|177573.3|177684|177559|107
1720752900000|2024-07-12 02:55:00|177695.8|177570.8|177698.9|177573.9|177702.4|177577.4|177692.3|177567.3|105
1720753200000|2024-07-12 03:00:00|177700.6|177575.6|177696.6|177571.6|177701.6|177576.6|177694|177569|63
1720753500000|2024-07-12 03:05:00|177694.1|177569.1|177693.1|177568.1|177700|177575|177686.4|177561.4|47
1720753800000|2024-07-12 03:10:00|177693.4|177568.4|177699.2|177574.2|177702.3|177577.3|177691.9|177566.9|50
1720754100000|2024-07-12 03:15:00|177700|177575|177714.4|177589.4|177724.1|177599.1|177699|177574|40
1720754400000|2024-07-12 03:20:00|177715|177590|177714.8|177589.8|177722.4|177597.4|177702.5|177577.5|54
1720754700000|2024-07-12 03:25:00|177714.6|177589.6|177713.1|177588.1|177728.4|177603.4|177710.6|177585.6|36
1720755000000|2024-07-12 03:30:00|177713.6|177588.6|177695.8|177570.8|177728.7|177603.7|177695.8|177570.8|65
1720755300000|2024-07-12 03:35:00|177696.4|177571.4|177695.2|177570.2|177704.9|177579.9|177694.4|177569.4|35
1720755600000|2024-07-12 03:40:00|177695.8|177570.8|177699.3|177574.3|177713.8|177588.8|177692.7|177567.7|44
1720755900000|2024-07-12 03:45:00|177698.5|177573.5|177680.2|177555.2|177710.9|177585.9|177676.7|177551.7|25
1720756200000|2024-07-12 03:50:00|177681.8|177556.8|177689.3|177564.3|177698.4|177573.4|177670.6|177545.6|27
1720756500000|2024-07-12 03:55:00|177685.9|177560.9|177695.3|177570.3|177702|177577|177683.5|177558.5|51
1720756800000|2024-07-12 04:00:00|177695.8|177570.8|177695.2|177570.2|177704.8|177579.8|177691.8|177566.8|30
1720757100000|2024-07-12 04:05:00|177693.7|177568.7|177690.6|177565.6|177706.1|177581.1|177686.3|177561.3|24
1720757400000|2024-07-12 04:10:00|177693|177568|177667.2|177542.2|177699|177574|177659.9|177534.9|38
1720757700000|2024-07-12 04:15:00|177664.8|177539.8|177665.2|177540.2|177667.5|177542.5|177661|177536|31
1720758000000|2024-07-12 04:20:00|177664|177539|177671.1|177546.1|177693.2|177568.2|177664|177539|118
1720758300000|2024-07-12 04:25:00|177672.5|177547.5|177672.6|177547.6|177677|177552|177670.9|177545.9|243
1720758600000|2024-07-12 04:30:00|177673.6|177548.6|177713.7|177588.7|177715.8|177590.8|177670|177545|178
1720758900000|2024-07-12 04:35:00|177713.4|177588.4|177695.7|177570.7|177719.6|177594.6|177694.1|177569.1|66
1720759200000|2024-07-12 04:40:00|177700.2|177575.2|177702.5|177577.5|177706|177581|177697.2|177572.2|112
1720759500000|2024-07-12 04:45:00|177700.5|177575.5|177700.9|177575.9|177702.4|177577.4|177692.6|177567.6|185
1720759800000|2024-07-12 04:50:00|177698.7|177573.7|177725|177600|177738.2|177613.2|177698.7|177573.7|157
1720760100000|2024-07-12 04:55:00|177724.6|177599.6|177751.8|177626.8|177766.3|177641.3|177724.6|177599.6|88
1720760400000|2024-07-12 05:00:00|177747.8|177622.8|177734.6|177609.6|177749.4|177624.4|177729|177604|78
1720760700000|2024-07-12 05:05:00|177740.2|177615.2|177761.1|177636.1|177766.7|177641.7|177736.5|177611.5|64
1720761000000|2024-07-12 05:10:00|177760.9|177635.9|177903.9|177778.9|177921.6|177796.6|177759|177634|134
1720761300000|2024-07-12 05:15:00|177903.2|177778.2|177888.4|177763.4|177903.2|177778.2|177873.8|177748.8|316
1720761600000|2024-07-12 05:20:00|177886.2|177761.2|177882.7|177757.7|177908.9|177783.9|177877.8|177752.8|162
1720761900000|2024-07-12 05:25:00|177879.1|177754.1|177853|177728|177884.5|177759.5|177845.1|177720.1|143
1720762200000|2024-07-12 05:30:00|177851.5|177726.5|177803|177678|177857.3|177732.3|177801.2|177676.2|210
1720762500000|2024-07-12 05:35:00|177803.6|177678.6|177875.8|177750.8|177878.4|177753.4|177803.1|177678.1|153
1720762800000|2024-07-12 05:40:00|177874.5|177749.5|177808.2|177683.2|177874.5|177749.5|177808.2|177683.2|251
1720763100000|2024-07-12 05:45:00|177800.2|177675.2|177800.8|177675.8|177807.1|177682.1|177783.9|177658.9|74
1720763400000|2024-07-12 05:50:00|177799|177674|177848.2|177723.2|177848.2|177723.2|177785.6|177660.6|119
1720763700000|2024-07-12 05:55:00|177847.1|177722.1|177792.3|177667.3|177847.1|177722.1|177789|177664|203
1720764000000|2024-07-12 06:00:00|177792.4|177667.4|177774.5|177649.5|177812.8|177687.8|177703.7|177578.7|512
1720764300000|2024-07-12 06:05:00|177773.6|177648.6|177735.2|177610.2|177789.1|177664.1|177712.2|177587.2|282
1720764600000|2024-07-12 06:10:00|177736.4|177611.4|177775.6|177650.6|177775.6|177650.6|177710.9|177585.9|268
1720764900000|2024-07-12 06:15:00|177772.6|177647.6|177722.1|177597.1|177774|177649|177694.8|177569.8|266
1720765200000|2024-07-12 06:20:00|177721.6|177596.6|177917.7|177792.7|177926.3|177801.3|177719.7|177594.7|382
1720765500000|2024-07-12 06:25:00|177917.4|177792.4|177921.6|177796.6|177933|177808|177911.2|177786.2|293
1720765800000|2024-07-12 06:30:00|177922.1|177797.1|177934.2|177809.2|177946.5|177821.5|177896.8|177771.8|203
1720766100000|2024-07-12 06:35:00|177934.3|177809.3|177961.3|177836.3|177978.4|177853.4|177933.2|177808.2|226
1720766400000|2024-07-12 06:40:00|177961.4|177836.4|177988|177863|177997.6|177872.6|177950.3|177825.3|162
1720766700000|2024-07-12 06:45:00|177990.5|177865.5|177996.1|177871.1|178000.8|177875.8|177986.2|177861.2|102
1720767000000|2024-07-12 06:50:00|177995.1|177870.1|178039.8|177914.8|178051.6|177926.6|177993.6|177868.6|204
1720767300000|2024-07-12 06:55:00|178039.2|177914.2|178104.2|177979.2|178114.1|177989.1|177959.4|177834.4|288
1720767600000|2024-07-12 07:00:00|178104.8|177979.8|178018.6|177893.6|178104.8|177979.8|178013.6|177888.6|416
1720767900000|2024-07-12 07:05:00|178018.9|177893.9|177987.5|177862.5|178025|177900|177981.9|177856.9|392
1720768200000|2024-07-12 07:10:00|177987.6|177862.6|178025.5|177900.5|178050.1|177925.1|177986.7|177861.7|384
1720768500000|2024-07-12 07:15:00|178025.6|177900.6|177993.4|177868.4|178044.1|177919.1|177988|177863|369
1720768800000|2024-07-12 07:20:00|177992.2|177867.2|177919.9|177794.9|177993.8|177868.8|177902.8|177777.8|342
1720769100000|2024-07-12 07:25:00|177920|177795|177851.4|177726.4|177920|177795|177819|177694|450
1720769400000|2024-07-12 07:30:00|177851.6|177726.6|177825.2|177700.2|177858.7|177733.7|177813.6|177688.6|403
1720769700000|2024-07-12 07:35:00|177825.4|177700.4|177799.7|177674.7|177834.7|177709.7|177766.2|177641.2|342
1720770000000|2024-07-12 07:40:00|177800.1|177675.1|177780.8|177655.8|177809.5|177684.5|177732|177607|387
1720770300000|2024-07-12 07:45:00|177782.4|177657.4|177761|177636|177799.8|177674.8|177708.2|177583.2|368
1720770600000|2024-07-12 07:50:00|177761.5|177636.5|177763.4|177638.4|177767.8|177642.8|177699.5|177574.5|305
1720770900000|2024-07-12 07:55:00|177763.3|177638.3|177755.1|177630.1|177780.2|177655.2|177736.1|177611.1|279
1720771200000|2024-07-12 08:00:00|177757.2|177632.2|177693.8|177568.8|177764.1|177639.1|177687.7|177562.7|455
1720771500000|2024-07-12 08:05:00|177694|177569|177688.8|177563.8|177711.1|177586.1|177660.1|177535.1|281
1720771800000|2024-07-12 08:10:00|177688.7|177563.7|177731.1|177606.1|177749.5|177624.5|177688.7|177563.7|296
1720772100000|2024-07-12 08:15:00|177732.3|177607.3|177724.1|177599.1|177747.1|177622.1|177705.2|177580.2|279
1720772400000|2024-07-12 08:20:00|177724.3|177599.3|177563.6|177438.6|177724.5|177599.5|177559.3|177434.3|279
1720772700000|2024-07-12 08:25:00|177562.1|177437.1|177535.5|177410.5|177565.8|177440.8|177524.6|177399.6|337
1720773000000|2024-07-12 08:30:00|177536|177411|177476.1|177351.1|177537.7|177412.7|177437.7|177312.7|380
1720773300000|2024-07-12 08:35:00|177470.2|177345.2|177446|177321|177472.1|177347.1|177444.6|177319.6|254
1720773600000|2024-07-12 08:40:00|177445.6|177320.6|177432.3|177307.3|177450|177325|177387.9|177262.9|328
1720773900000|2024-07-12 08:45:00|177431.7|177306.7|177375.6|177250.6|177433|177308|177360|177235|502
1720774200000|2024-07-12 08:50:00|177376.9|177251.9|177380|177255|177422.8|177297.8|177351.6|177226.6|347
1720774500000|2024-07-12 08:55:00|177380.7|177255.7|177468|177343|177560|177435|177379|177254|470
1720774800000|2024-07-12 09:00:00|177467.8|177342.8|177461.2|177336.2|177469.4|177344.4|177416.2|177291.2|357
1720775100000|2024-07-12 09:05:00|177461.5|177336.5|177417.3|177292.3|177465.1|177340.1|177397.7|177272.7|340
1720775400000|2024-07-12 09:10:00|177417.4|177292.4|177398.7|177273.7|177451.7|177326.7|177389.7|177264.7|353
1720775700000|2024-07-12 09:15:00|177398.8|177273.8|177383.1|177258.1|177398.8|177273.8|177370.2|177245.2|222
1720776000000|2024-07-12 09:20:00|177383|177258|177482.6|177357.6|177482.6|177357.6|177383|177258|359
1720776300000|2024-07-12 09:25:00|177481.6|177356.6|177477.9|177352.9|177489.4|177364.4|177463.5|177338.5|248
1720776600000|2024-07-12 09:30:00|177477.4|177352.4|177453.1|177328.1|177491.8|177366.8|177437.3|177312.3|348
1720776900000|2024-07-12 09:35:00|177453.4|177328.4|177452.9|177327.9|177455.2|177330.2|177436.5|177311.5|199
1720777200000|2024-07-12 09:40:00|177453|177328|177425.8|177300.8|177453.8|177328.8|177411.6|177286.6|196
1720777500000|2024-07-12 09:45:00|177425.9|177300.9|177427.3|177302.3|177435.6|177310.6|177422.3|177297.3|214
1720777800000|2024-07-12 09:50:00|177428.3|177303.3|177417.2|177292.2|177428.3|177303.3|177408.2|177283.2|155
1720778100000|2024-07-12 09:55:00|177414.2|177289.2|177517.2|177392.2|177523.3|177398.3|177413.1|177288.1|256
1720778400000|2024-07-12 10:00:00|177518.7|177393.7|177520.6|177395.6|177522.1|177397.1|177494.2|177369.2|326
1720778700000|2024-07-12 10:05:00|177520.8|177395.8|177460.1|177335.1|177520.8|177395.8|177455|177330|229
1720779000000|2024-07-12 10:10:00|177460.9|177335.9|177445.7|177320.7|177462.4|177337.4|177439.2|177314.2|207
1720779300000|2024-07-12 10:15:00|177445.9|177320.9|177408|177283|177448.1|177323.1|177404.2|177279.2|211
1720779600000|2024-07-12 10:20:00|177407.7|177282.7|177420.7|177295.7|177458.7|177333.7|177405.2|177280.2|178
1720779900000|2024-07-12 10:25:00|177421.4|177296.4|177326.5|177201.5|177429.4|177304.4|177307.7|177182.7|315
1720780200000|2024-07-12 10:30:00|177325.5|177200.5|177329.3|177204.3|177352.9|177227.9|177309.7|177184.7|252
1720780500000|2024-07-12 10:35:00|177329.5|177204.5|177349.4|177224.4|177352.5|177227.5|177322.5|177197.5|219
1720780800000|2024-07-12 10:40:00|177349.3|177224.3|177412.8|177287.8|177423.4|177298.4|177336.9|177211.9|243
1720781100000|2024-07-12 10:45:00|177413.1|177288.1|177298|177173|177416|177291|177278.5|177153.5|356
1720781400000|2024-07-12 10:50:00|177297.7|177172.7|177292.3|177167.3|177334.2|177209.2|177264.6|177139.6|331
1720781700000|2024-07-12 10:55:00|177292.2|177167.2|177212.7|177087.7|177298.7|177173.7|177172.2|177047.2|434
1720782000000|2024-07-12 11:00:00|177213|177088|177139.5|177014.5|177227.7|177102.7|177132.8|177007.8|445
1720782300000|2024-07-12 11:05:00|177139.2|177014.2|177145.5|177020.5|177153.6|177028.6|177128.7|177003.7|279
1720782600000|2024-07-12 11:10:00|177144.9|177019.9|177163.9|177038.9|177170.8|177045.8|177121.3|176996.3|287
1720782900000|2024-07-12 11:15:00|177163|177038|177180.7|177055.7|177193.6|177068.6|177163|177038|202
1720783200000|2024-07-12 11:20:00|177179.8|177054.8|177294.9|177169.9|177298.1|177173.1|177179.6|177054.6|368
1720783500000|2024-07-12 11:25:00|177294.4|177169.4|177347.2|177222.2|177381.3|177256.3|177291.1|177166.1|457
1720783800000|2024-07-12 11:30:00|177347.1|177222.1|177375.8|177250.8|177386|177270.2|177307.3|177215.4|371
1720784100000|2024-07-12 11:35:00|177375.7|177250.7|177423.8|177298.8|177443.4|177318.4|177372.8|177247.8|312
1720784400000|2024-07-12 11:40:00|177424.4|177299.4|177438.1|177313.1|177440.5|177315.5|177405.1|177280.1|255
1720784700000|2024-07-12 11:45:00|177438.8|177313.8|177322.2|177272.2|177444.8|177319.8|177322.2|177222.4|341
1720785000000|2024-07-12 11:50:00|177360.9|177235.9|177372.6|177247.6|177379.1|177254.1|177352.3|177227.3|172
1720785300000|2024-07-12 11:55:00|177369.6|177244.6|177329.2|177204.2|177369.6|177244.6|177292.5|177199.1|296
1720785600000|2024-07-12 12:00:00|177341.5|177216.5|177315.8|177190.8|177399.2|177312.2|177258.8|177182.8|493
1720785900000|2024-07-12 12:05:00|177315.7|177190.7|177391.8|177266.8|177406.6|177284.9|177248.9|177156.4|567
1720786200000|2024-07-12 12:10:00|177394|177269|177248.5|177123.5|177397.1|177272.1|177240.9|177115.9|455
1720786500000|2024-07-12 12:15:00|177249.4|177124.4|177324.1|177199.1|177328.2|177203.2|177232.4|177107.4|470
1720786800000|2024-07-12 12:20:00|177325.5|177200.5|177298.6|177173.6|177409.5|177284.5|177244.2|177171.3|662
1720787100000|2024-07-12 12:25:00|177293.2|177168.2|177316.6|177077.9|177339.1|177230|177209.1|177077.9|748
1720787400000|2024-07-12 12:30:00|177327.7|177062.1|177413.4|177288.4|177698.2|177401.1|177287.9|177062.1|1049
1720787700000|2024-07-12 12:35:00|177414.5|177289.5|177473.9|177348.9|177479.8|177354.8|177306.1|177181.1|932
1720788000000|2024-07-12 12:40:00|177475.2|177350.2|177274.2|177149.2|177533.4|177408.4|177206.2|177081.2|894
1720788300000|2024-07-12 12:45:00|177274.3|177149.3|177159.6|177034.6|177277.7|177152.7|177132|177007|848
1720788600000|2024-07-12 12:50:00|177159.4|177034.4|177126.8|177001.8|177223.6|177098.6|177053|176955.1|712
1720788900000|2024-07-12 12:55:00|177126|177001|177165.4|177040.4|177189.2|177069.4|177064.2|176939.2|706
1720789200000|2024-07-12 13:00:00|177164.6|177039.6|177136.8|177011.8|177214.6|177095.7|177010.5|176885.5|787
1720789500000|2024-07-12 13:05:00|177136.9|177011.9|177145.8|177020.8|177226.8|177101.8|177068|176943|865
1720789800000|2024-07-12 13:10:00|177149.7|177024.7|177314.2|177189.2|177396.9|177271.9|177146.4|177021.4|905
1720790100000|2024-07-12 13:15:00|177313|177188|177390.5|177265.5|177499.1|177410|177266|177141|852
1720790400000|2024-07-12 13:20:00|177368.1|177243.1|177340.5|177215.5|177492|177367|177300|177175|627
1720790700000|2024-07-12 13:25:00|177341.8|177216.8|177267.2|177142.2|177364.4|177239.4|177255.3|177130.3|663
1720791000000|2024-07-12 13:30:00|177267.1|177142.1|177196.3|177071.3|177298.6|177173.6|177189.9|177064.9|824
1720791300000|2024-07-12 13:35:00|177196.9|177071.9|177331.2|177206.2|177334.6|177209.6|177133.7|177008.7|774
1720791600000|2024-07-12 13:40:00|177333.2|177208.2|177488.9|177363.9|177493.2|177368.2|177328.5|177203.5|817
1720791900000|2024-07-12 13:45:00|177475.1|177350.1|177424.5|177299.5|177493.8|177368.8|177383.5|177258.5|790
1720792200000|2024-07-12 13:50:00|177424.3|177299.3|177393|177268|177536.1|177411.1|177334.6|177267.3|800
1720792500000|2024-07-12 13:55:00|177393.1|177268.1|177396.8|177235.7|177412.4|177287.4|177236.5|177111.5|508
1720792800000|2024-07-12 14:00:00|177386.8|177242.1|177284.1|177159.1|177432.8|177307.8|177205.3|177114|607
1720793100000|2024-07-12 14:05:00|177283.9|177158.9|177148|177098|177289.5|177164.5|177128.4|177078.4|715
1720793400000|2024-07-12 14:10:00|177148.3|177098.3|177289.7|177164.7|177297.5|177172.5|177071.1|176983.5|861
1720793700000|2024-07-12 14:15:00|177290.3|177165.3|177086.4|177036.4|177321.1|177216.2|177077.5|176985.4|806
1720794000000|2024-07-12 14:20:00|177085.6|177035.6|177105.4|177055.4|177148.4|177097.1|176962.1|176912.1|770
1720794300000|2024-07-12 14:25:00|177106.2|177056.2|176856.2|176806.2|177134.7|177084.7|176856.2|176806.2|674
1720794600000|2024-07-12 14:30:00|176854.3|176804.3|176946.4|176821.4|176974.4|176866|176811.1|176732.1|686
1720794900000|2024-07-12 14:35:00|176945.6|176820.6|177014.1|176889.1|177014.2|176929.3|176845.3|176753.4|728
1720795200000|2024-07-12 14:40:00|177014.6|176889.6|177019.1|176969.1|177059.6|176985.7|176949.7|176860.6|696
1720795500000|2024-07-12 14:45:00|177019.5|176969.5|177096.9|176971.9|177111.1|177032.5|177012.4|176938.8|654
1720795800000|2024-07-12 14:50:00|177096.4|176971.4|176949|176899|177111.3|176986.3|176943.3|176886.3|605
1720796100000|2024-07-12 14:55:00|176949.4|176899.4|177064.7|177014.7|177130.3|177038.7|176945.5|176895.5|746
1720796400000|2024-07-12 15:00:00|177063.7|177013.7|176935.2|176885.2|177102.7|177022.8|176909.6|176803.4|698
1720796700000|2024-07-12 15:05:00|176935.5|176885.5|176987.2|176937.2|176991.3|176941.3|176918.8|176827.8|569
1720797000000|2024-07-12 15:10:00|176978.1|176928.1|177079|177029|177185.7|177096.8|176978.1|176928.1|515
1720797300000|2024-07-12 15:15:00|177078|177028|177029.5|176904.5|177115.4|177040.3|177027.8|176902.8|600
1720797600000|2024-07-12 15:20:00|177029.6|176904.6|177032|176982|177104.5|177038.8|176988.7|176863.7|502
1720797900000|2024-07-12 15:25:00|177032.2|176982.2|176931|176806|177032.2|176982.2|176903.3|176790.8|449
1720798200000|2024-07-12 15:30:00|176931.2|176806.2|176959.7|176909.7|176997.2|176941.9|176877.3|176767.4|677
1720798500000|2024-07-12 15:35:00|176959.4|176909.4|176950.7|176825.7|176979.1|176911.8|176921.6|176799.5|503
1720798800000|2024-07-12 15:40:00|176950.8|176825.8|176870.2|176820.2|176957.9|176889.7|176819.9|176733|590
1720799100000|2024-07-12 15:45:00|176869.7|176819.7|176725.7|176675.7|176898.5|176831.2|176719.3|176663.5|641
1720799400000|2024-07-12 15:50:00|176722.5|176672.5|176633.4|176508.4|176724.4|176674.4|176501.3|176449.1|661
1720799700000|2024-07-12 15:55:00|176633.9|176508.9|176589.4|176539.4|176721.2|176603.4|176539.9|176486.6|722
1720800000000|2024-07-12 16:00:00|176594|176544|176458.6|176408.6|176633.7|176554.2|176388.1|176338.1|734
1720800300000|2024-07-12 16:05:00|176458|176408|176395|176345|176458|176408|176359.5|176309.5|768
1720800600000|2024-07-12 16:10:00|176390.2|176340.2|176323.7|176273.7|176390.9|176340.9|176301.7|176251.7|630
1720800900000|2024-07-12 16:15:00|176324.4|176274.4|176344.8|176294.8|176400.4|176350.4|176252.1|176202.1|517
1720801200000|2024-07-12 16:20:00|176344.7|176294.7|176366.2|176316.2|176464.9|176390.6|176282.9|176232.9|684
1720801500000|2024-07-12 16:25:00|176366.8|176316.8|176352.9|176302.9|176425.7|176364.1|176293|176243|593
1720801800000|2024-07-12 16:30:00|176353.4|176303.4|176277.6|176227.6|176391.1|176341.1|176265.2|176215.2|558
1720802100000|2024-07-12 16:35:00|176277|176227|176242.2|176192.2|176365.8|176258.1|176215.1|176165.1|530
1720802400000|2024-07-12 16:40:00|176241.3|176191.3|176213.7|176163.7|176274.5|176194.4|176197.2|176141.5|435
1720802700000|2024-07-12 16:45:00|176214|176164|176336.3|176286.3|176357.9|176300.4|176199.4|176149.4|443
1720803000000|2024-07-12 16:50:00|176336.8|176286.8|176425.6|176300.6|176451.2|176334.6|176335.9|176285.9|458
1720803300000|2024-07-12 16:55:00|176427.2|176302.2|176317|176267|176427.5|176305.1|176310.7|176259.9|419
1720803600000|2024-07-12 17:00:00|176316.8|176266.8|176285.9|176235.9|176346.7|176296.7|176277.4|176193.3|369
1720803900000|2024-07-12 17:05:00|176283.6|176233.6|176310|176260|176376.2|176290.7|176283.6|176220.6|393
1720804200000|2024-07-12 17:10:00|176309.6|176259.6|176373.4|176323.4|176376.2|176326.2|176302.1|176252.1|413
1720804500000|2024-07-12 17:15:00|176373.7|176323.7|176418.9|176293.9|176426.6|176343.4|176309.6|176226.3|298
1720804800000|2024-07-12 17:20:00|176419.4|176294.4|176420.5|176370.5|176506.2|176419.2|176383.3|176294.4|344
1720805100000|2024-07-12 17:25:00|176424.2|176374.2|176428.7|176378.7|176472|176406|176411.8|176327.2|387
1720805400000|2024-07-12 17:30:00|176428.5|176378.5|176423.5|176373.5|176455.1|176391.2|176399.9|176326.5|288
1720805700000|2024-07-12 17:35:00|176419.6|176369.6|176443|176393|176482.8|176397.6|176380.1|176280.6|349
1720806000000|2024-07-12 17:40:00|176442.6|176392.6|176420|176295|176465|176392.6|176380.2|176290.4|334
1720806300000|2024-07-12 17:45:00|176419.9|176294.9|176392|176342|176447.9|176362.6|176391.8|176292.5|331
1720806600000|2024-07-12 17:50:00|176392.3|176342.3|176427.9|176377.9|176442.6|176392.6|176345.9|176284.5|413
1720806900000|2024-07-12 17:55:00|176428|176378|176607.7|176557.7|176611.6|176561.6|176428|176378|502
1720807200000|2024-07-12 18:00:00|176607.8|176557.8|176542|176492|176660.6|176610.6|176540.8|176490.8|477
1720807500000|2024-07-12 18:05:00|176542.6|176492.6|176593.3|176543.3|176621.7|176571.7|176541.2|176491.2|193
1720807800000|2024-07-12 18:10:00|176593.4|176543.4|176656.9|176606.9|176660.4|176610.4|176559.7|176509.7|300
1720808100000|2024-07-12 18:15:00|176655.3|176605.3|176645.8|176595.8|176745.7|176663.9|176641.8|176591.8|399
1720808400000|2024-07-12 18:20:00|176645.3|176595.3|176684.7|176634.7|176702.9|176652.9|176643.2|176593.2|386
1720808700000|2024-07-12 18:25:00|176685.1|176635.1|176707.5|176657.5|176735.8|176685.8|176685.1|176635.1|362
1720809000000|2024-07-12 18:30:00|176707.4|176657.4|176632|176507|176709.7|176659.7|176554.1|176504.1|402
1720809300000|2024-07-12 18:35:00|176631.9|176506.9|176581.8|176456.8|176631.9|176506.9|176511.2|176397|441
1720809600000|2024-07-12 18:40:00|176582.6|176457.6|176582.9|176457.9|176604.5|176513.4|176539.9|176452.2|337
1720809900000|2024-07-12 18:45:00|176580.2|176455.2|176436.2|176386.2|176580.2|176469.9|176429.1|176344.8|362
1720810200000|2024-07-12 18:50:00|176436.9|176386.9|176404.2|176354.2|176501.9|176437.9|176401.3|176348.6|323
1720810500000|2024-07-12 18:55:00|176404.3|176354.3|176352.1|176302.1|176421.3|176371.3|176317.1|176267.1|453
1720810800000|2024-07-12 19:00:00|176341.5|176291.5|176386.4|176336.4|176414.4|176364.4|176341.5|176291.5|486
1720811100000|2024-07-12 19:05:00|176386.9|176336.9|176355.3|176305.3|176387|176337|176316.1|176266.1|558
1720811400000|2024-07-12 19:10:00|176355.5|176305.5|176380.1|176330.1|176412.2|176362.2|176349.4|176299.4|551
1720811700000|2024-07-12 19:15:00|176380.2|176330.2|176314.8|176264.8|176395.4|176345.4|176313.8|176263.8|375
1720812000000|2024-07-12 19:20:00|176315.4|176265.4|176331.9|176281.9|176350.9|176300.9|176284.1|176234.1|476
1720812300000|2024-07-12 19:25:00|176332.4|176282.4|176273.3|176223.3|176364.5|176284.9|176201.1|176151.1|548
1720812600000|2024-07-12 19:30:00|176273.5|176223.5|176218.1|176168.1|176314.8|176264.8|176209.1|176159.1|630
1720812900000|2024-07-12 19:35:00|176217.4|176167.4|176364.3|176239.3|176365.6|176277.4|176211.6|176129.5|555
1720813200000|2024-07-12 19:40:00|176365.3|176240.3|176366.6|176316.6|176411.1|176329.8|176318|176233.8|628
1720813500000|2024-07-12 19:45:00|176368.5|176318.5|176368.7|176243.7|176397|176327.2|176321.1|176233.9|456
1720813800000|2024-07-12 19:50:00|176373.7|176248.7|176355.4|176305.4|176406.4|176315.4|176351|176240.4|367
1720814100000|2024-07-12 19:55:00|176356.4|176306.4|176225.5|176175.5|176370.8|176320.8|176224.7|176166.9|413
1720814400000|2024-07-12 20:00:00|176265.3|176140.3|176301|176176|176308.4|176183.4|176262.1|176137.1|255
1720814700000|2024-07-12 20:05:00|176300.6|176175.6|176332.6|176207.6|176370.1|176245.1|176299.2|176174.2|197
1720815000000|2024-07-12 20:10:00|176332.8|176207.8|176298.1|176173.1|176338.2|176213.2|176279.2|176154.2|125
1720815300000|2024-07-12 20:15:00|176299|176174|176207.7|176082.7|176305.5|176180.5|176205.7|176080.7|202
1720815600000|2024-07-12 20:20:00|176205|176080|176190|176065|176228.5|176103.5|176105.7|175980.7|190
1720815900000|2024-07-12 20:25:00|176189.9|176064.9|176146.3|176021.3|176206.1|176081.1|176136.4|176011.4|160
1720816200000|2024-07-12 20:30:00|176145.8|176020.8|176198.9|176073.9|176201.3|176076.3|176141.2|176016.2|154
1720816500000|2024-07-12 20:35:00|176196|176071|176136.2|176011.2|176223.5|176098.5|176133.2|176008.2|136
1720816800000|2024-07-12 20:40:00|176136.4|176011.4|176213.5|176088.5|176238.5|176113.5|176136.4|176011.4|159
1720817100000|2024-07-12 20:45:00|176210.6|176085.6|176171.6|176046.6|176228.5|176103.5|176171.6|176046.6|128
1720817400000|2024-07-12 20:50:00|176172.5|176047.5|176167.3|176042.3|176196.6|176071.6|176156.7|176031.7|134
1720817700000|2024-07-12 20:55:00|176162.6|176037.6|176351.8|176041.8|176396.5|176104|176162.6|176015.5|99
1720987200000|2024-07-14 20:00:00|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|1
1720987500000|2024-07-14 20:05:00|176931.4|176583.7|176931.4|176583.7|176931.4|176583.7|176931.4|176583.7|1
1720987800000|2024-07-14 20:10:00|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|176744.9|176579.9|1
1720989600000|2024-07-14 20:40:00|176918.4|176583.7|176863.8|176575.1|176918.4|176583.7|176862.8|176561.2|6
1720989900000|2024-07-14 20:45:00|176745.9|176580.9|176757.5|176592.5|176876|176650.8|176745.9|176573.5|10
1720990200000|2024-07-14 20:50:00|176748|176583|176881|176564|176881|176583|176748|176564|2
1720990500000|2024-07-14 20:55:00|176861|176584|176850.4|176540.4|176861|176584|176850.4|176540.4|2
1720990800000|2024-07-14 21:00:00|176861|176584|176894.7|176584.7|176894.7|176584.7|176829.3|176519.3|3
1720991100000|2024-07-14 21:05:00|176892|176582|176927.3|176617.3|177147.4|176837.4|176856|176546|32
1720991400000|2024-07-14 21:10:00|176927.1|176617.1|176935.1|176625.1|176937.1|176627.1|176913.9|176603.9|45
1720991700000|2024-07-14 21:15:00|176939.4|176629.4|177096.1|176786.1|177101.2|176791.2|176939.4|176629.4|66
1720992000000|2024-07-14 21:20:00|177096|176786|177046.6|176817.1|177096.1|176896.2|177011.8|176785.5|30
1720992300000|2024-07-14 21:25:00|176995.2|176870.2|177125.1|176815.1|177192.1|176882.1|176994.6|176812.1|60
1720992600000|2024-07-14 21:30:00|177123.9|176813.9|176936.1|176626.1|177135.8|176825.8|176929|176619|126
1720992900000|2024-07-14 21:35:00|176936.2|176626.2|177119|176809|177129.2|176819.2|176936.2|176626.2|24
1720993200000|2024-07-14 21:40:00|177118.1|176808.1|177099.9|176789.9|177118.1|176808.1|177099.9|176789.9|27
1720993500000|2024-07-14 21:45:00|177099.6|176789.6|177078.2|176768.2|177099.6|176789.6|176999.7|176689.7|31
1720993800000|2024-07-14 21:50:00|177088.9|176778.9|177107.9|176797.9|177107.9|176797.9|177088.9|176778.9|5
1720994100000|2024-07-14 21:55:00|177109.8|176799.8|176881.3|176571.3|177109.8|176799.8|176830.4|176520.4|79
1720994400000|2024-07-14 22:00:00|176887.2|176577.2|176870.7|176687.3|176937.2|176689.8|176748.7|176535.3|140
1720994700000|2024-07-14 22:05:00|176870.9|176689.2|177138.4|177004.8|177205.3|177020.3|176860.9|176675.8|116
1720995000000|2024-07-14 22:10:00|177139|177004.4|177131.6|177006.6|177152.1|177017.2|177116.3|176979.2|56
1720995300000|2024-07-14 22:15:00|177131.8|177006.8|177070.6|176927.8|177141.2|177016.2|177054.5|176914.3|59
1720995600000|2024-07-14 22:20:00|177070.7|176929.1|176914.4|176789.4|177071.4|176940.1|176904.7|176779.7|96
1720995900000|2024-07-14 22:25:00|176914.5|176789.5|176907.4|176782.4|176986.7|176861.7|176893.6|176768.6|53
1720996200000|2024-07-14 22:30:00|176907.8|176782.8|176905.8|176780.8|176952.3|176824.6|176905.1|176780.1|52
1720996500000|2024-07-14 22:35:00|176911|176786|176897|176772|176955.2|176787|176813|176661|66
1720996800000|2024-07-14 22:40:00|176897.5|176772.5|176921.5|176796.5|176942.1|176817.1|176897.5|176772.5|54
1720997100000|2024-07-14 22:45:00|176923.4|176798.4|176917|176792|176941.1|176813.4|176913.2|176788.2|18
1720997400000|2024-07-14 22:50:00|176918.3|176789.1|176918.2|176793.2|176921.4|176796.4|176887.6|176762.6|59
1720997700000|2024-07-14 22:55:00|176917.9|176792.9|176920.2|176795.2|176921.9|176795.2|176903.6|176778.6|39
1720998000000|2024-07-14 23:00:00|176915.7|176790.7|176913.3|176788.3|176919|176794|176902.7|176777.7|46
1720998300000|2024-07-14 23:05:00|176913|176788|176906.8|176781.8|176920.8|176795.8|176877.9|176752.9|62
1720998600000|2024-07-14 23:10:00|176907|176782|176937.5|176812.5|176943.8|176818.8|176883.8|176758.8|44
1720998900000|2024-07-14 23:15:00|176937.6|176812.6|176937.4|176812.4|176942.6|176817.6|176936.6|176811.6|30
1720999200000|2024-07-14 23:20:00|176936.7|176811.7|177061.1|176919.2|177062.4|176927.6|176935.9|176810.9|64
1720999500000|2024-07-14 23:25:00|177060.9|176910.9|177206|177081|177215.3|177090.3|177060.9|176910.9|100
1720999800000|2024-07-14 23:30:00|177202.8|177077.8|177180.1|177051.6|177222.1|177097.1|177146.5|177021.5|68
1721000100000|2024-07-14 23:35:00|177180|177044.6|177211.8|177074.8|177212|177078|177171.7|177044.6|36
1721000400000|2024-07-14 23:40:00|177202.3|177077.3|177154.7|177029.7|177211.6|177077.7|177148.1|177023.1|66
1721000700000|2024-07-14 23:45:00|177156.8|177031.8|177128|177003|177156.8|177031.8|177105.2|176980.2|87
1721001000000|2024-07-14 23:50:00|177124.2|176999.2|177099.3|176974.3|177128.3|177003.3|177094|176969|121
1721001300000|2024-07-14 23:55:00|177097.4|176972.4|177010.3|176885.3|177109.1|176984.1|177003.8|176877.1|125
1721001600000|2024-07-15 00:00:00|177008.7|176883.7|176972.9|176847.9|177016.7|176891.7|176896.5|176771.5|332
1721001900000|2024-07-15 00:05:00|176987|176862|177008.5|176883.5|177008.9|176883.9|176964.6|176839.6|117
1721002200000|2024-07-15 00:10:00|177004.7|176879.7|176960.9|176807|177062.6|176937.6|176948.3|176807|122
1721002500000|2024-07-15 00:15:00|176960.2|176806|176912.3|176787.3|176969.4|176844.4|176899.1|176774.1|189
1721002800000|2024-07-15 00:20:00|176924.7|176799.7|176938.1|176813.1|176951.1|176826.1|176908.1|176783.1|98
1721003100000|2024-07-15 00:25:00|176937.7|176812.7|176931.2|176806.2|176953.8|176828.8|176913.6|176788.6|64
1721003400000|2024-07-15 00:30:00|176926.9|176801.9|176932.2|176807.2|176939.5|176814.5|176909.4|176784.4|88
1721003700000|2024-07-15 00:35:00|176936.5|176811.5|176886.3|176761.3|176937.6|176812.6|176875.8|176750.8|98
1721004000000|2024-07-15 00:40:00|176880.7|176755.7|176895.8|176770.8|176897.7|176772.7|176871.4|176746.4|60
1721004300000|2024-07-15 00:45:00|176890.8|176765.8|176889.7|176764.7|176901.3|176776.3|176876.5|176751.5|62
1721004600000|2024-07-15 00:50:00|176889.8|176764.8|176891.9|176766.9|176908.7|176783.7|176885.7|176760.7|70
1721004900000|2024-07-15 00:55:00|176899.7|176774.7|176900.5|176775.5|176902.5|176777.5|176890.1|176765.1|29
1721005200000|2024-07-15 01:00:00|176897.6|176772.6|176901.4|176776.4|176901.4|176776.4|176881.9|176756.9|65
1721005500000|2024-07-15 01:05:00|176897.2|176772.2|176984.8|176859.8|176988.2|176863.2|176885.5|176760.5|119
1721005800000|2024-07-15 01:10:00|176981.7|176856.7|176958.5|176833.5|176985.6|176860.6|176950.8|176825.8|133
1721006100000|2024-07-15 01:15:00|176958.7|176833.7|176944.6|176819.6|176958.7|176833.7|176941.3|176816.3|101
1721006400000|2024-07-15 01:20:00|176945|176820|176942.4|176817.4|176945.2|176820.2|176939.1|176814.1|62
1721006700000|2024-07-15 01:25:00|176942.1|176817.1|176966.7|176841.7|176966.7|176841.7|176938|176813|51
1721007000000|2024-07-15 01:30:00|176965.1|176840.1|177103.8|176978.8|177108.9|176983.9|176962.3|176837.3|179
1721007300000|2024-07-15 01:35:00|177104.2|176979.2|177134.5|177009.5|177141.5|177016.5|177076.2|176951.2|178
1721007600000|2024-07-15 01:40:00|177133.3|177008.3|177035.8|176910.8|177134.9|177009.9|177010.1|176885.1|128
1721007900000|2024-07-15 01:45:00|177034.9|176909.9|177008.6|176883.6|177034.9|176909.9|176993.5|176868.5|118
1721008200000|2024-07-15 01:50:00|177006.2|176881.2|176997.2|176872.2|177008.6|176883.6|176984.9|176859.9|80
1721008500000|2024-07-15 01:55:00|176991.6|176866.6|176982.4|176857.4|177003.8|176878.8|176979|176854|71
1721008800000|2024-07-15 02:00:00|176983.7|176858.7|176993.4|176868.4|177010.4|176885.4|176974.1|176849.1|90
1721009100000|2024-07-15 02:05:00|176992.6|176867.6|176950.8|176825.8|176993.5|176868.5|176944.6|176819.6|64
1721009400000|2024-07-15 02:10:00|176951.3|176826.3|177011.5|176886.5|177029.5|176904.5|176951.3|176826.3|66
1721009700000|2024-07-15 02:15:00|177013.3|176888.3|177017.8|176892.8|177021.4|176896.4|177002.2|176877.2|47
1721010000000|2024-07-15 02:20:00|177018.7|176893.7|177023.3|176898.3|177034.3|176909.3|177015.5|176890.5|64
1721010300000|2024-07-15 02:25:00|177026.2|176901.2|177020|176895|177036.7|176911.7|177013.1|176888.1|63
1721010600000|2024-07-15 02:30:00|177019.9|176894.9|177021|176896|177034.2|176909.2|177014.7|176889.7|44
1721010900000|2024-07-15 02:35:00|177023.2|176898.2|177015.6|176890.6|177023.5|176898.5|177009.8|176884.8|34
1721011200000|2024-07-15 02:40:00|177015.5|176890.5|177006|176881|177015.7|176890.7|176993.4|176868.4|46
1721011500000|2024-07-15 02:45:00|177006.9|176881.9|176980.6|176855.6|177007|176882|176980.6|176855.6|40
1721011800000|2024-07-15 02:50:00|176991.5|176866.5|177010.9|176885.9|177019.2|176894.2|176991|176866|30
1721012100000|2024-07-15 02:55:00|177010.3|176885.3|177011.7|176886.7|177013.7|176888.7|177005.9|176880.9|22
1721012400000|2024-07-15 03:00:00|177012.6|176887.6|177013.4|176888.4|177024.7|176899.7|177008.6|176883.6|47
1721012700000|2024-07-15 03:05:00|177014|176889|177008.2|176883.2|177025|176900|177006.7|176881.7|57
1721013000000|2024-07-15 03:10:00|177010.5|176885.5|177012|176887|177012.2|176887.2|177007.2|176882.2|17
1721013300000|2024-07-15 03:15:00|177013.2|176888.2|177008.7|176883.7|177013.3|176888.3|176997.5|176872.5|33
1721013600000|2024-07-15 03:20:00|177007.6|176882.6|177008.3|176883.3|177018.5|176893.5|176999.9|176874.9|29
1721013900000|2024-07-15 03:25:00|177011.6|176886.6|176999.5|176874.5|177013.9|176888.9|176997|176872|33
1721014200000|2024-07-15 03:30:00|177001.2|176876.2|177033.9|176908.9|177034.8|176909.8|176996.2|176871.2|56
1721014500000|2024-07-15 03:35:00|177035.2|176910.2|177025.4|176900.4|177039|176914|177025.4|176900.4|35
1721014800000|2024-07-15 03:40:00|177026.4|176901.4|177023.6|176898.6|177026.5|176901.5|177009.8|176884.8|48
1721015100000|2024-07-15 03:45:00|177021.8|176896.8|177032.6|176907.6|177036.8|176911.8|177019.5|176894.5|42
1721015400000|2024-07-15 03:50:00|177034.9|176909.9|177025.3|176900.3|177038.9|176913.9|177025.3|176900.3|57
1721015700000|2024-07-15 03:55:00|177032.1|176907.1|177022.6|176897.6|177035.6|176910.6|177022.6|176897.6|38
1721016000000|2024-07-15 04:00:00|177024.8|176899.8|177037.6|176912.6|177038.9|176913.9|177024.8|176899.8|28
1721016300000|2024-07-15 04:05:00|177038|176913|177034.6|176909.6|177043.7|176918.7|177033|176908|72
1721016600000|2024-07-15 04:10:00|177036.3|176911.3|177038.4|176913.4|177042.3|176917.3|177030|176905|38
1721016900000|2024-07-15 04:15:00|177037.5|176912.5|177014|176889|177042.3|176917.3|177011.5|176886.5|64
1721017200000|2024-07-15 04:20:00|177014.6|176889.6|177014.1|176889.1|177014.6|176889.6|177007.1|176882.1|123
1721017500000|2024-07-15 04:25:00|177012.4|176887.4|177001|176876|177017.5|176892.5|176998.1|176873.1|41
1721017800000|2024-07-15 04:30:00|177001.8|176876.8|176994.1|176869.1|177004|176879|176985.5|176860.5|65
1721018100000|2024-07-15 04:35:00|176995.1|176870.1|177002.1|176877.1|177004.8|176879.8|176987.9|176862.9|32
1721018400000|2024-07-15 04:40:00|176997.3|176872.3|177001.2|176876.2|177008.6|176883.6|176997.3|176872.3|64
1721018700000|2024-07-15 04:45:00|177003.1|176878.1|177003|176878|177005.6|176880.6|176997.3|176872.3|26
1721019000000|2024-07-15 04:50:00|177000.6|176875.6|176996.4|176871.4|177005.4|176880.4|176992.8|176867.8|42
1721019300000|2024-07-15 04:55:00|176995.8|176870.8|176996.9|176871.9|177006.6|176881.6|176986.8|176861.8|62
1721019600000|2024-07-15 05:00:00|176998.6|176873.6|177002.3|176877.3|177011.7|176886.7|176991|176866|99
1721019900000|2024-07-15 05:05:00|176999.1|176874.1|177002.8|176877.8|177006.4|176881.4|176995.4|176870.4|72
1721020200000|2024-07-15 05:10:00|177004.2|176879.2|176991|176866|177004.2|176879.2|176991|176866|85
1721020500000|2024-07-15 05:15:00|176995.7|176870.7|176991.2|176866.2|177008.4|176883.4|176991.2|176866.2|59
1721020800000|2024-07-15 05:20:00|176998.5|176873.5|176981.3|176856.3|176999.1|176874.1|176981|176856|317
1721021100000|2024-07-15 05:25:00|176981.2|176856.2|176958|176833|176982.3|176857.3|176957.6|176832.6|162
1721021400000|2024-07-15 05:30:00|176960.4|176835.4|176913.4|176788.4|176961.6|176836.6|176911.1|176786.1|182
1721021700000|2024-07-15 05:35:00|176912.5|176787.5|176929.6|176804.6|176933.3|176808.3|176901.2|176776.2|163
1721022000000|2024-07-15 05:40:00|176927|176802|176923.9|176798.9|176938.2|176813.2|176921.4|176796.4|137
1721022300000|2024-07-15 05:45:00|176927.1|176802.1|176912.6|176787.6|176941.4|176816.4|176909.4|176784.4|187
1721022600000|2024-07-15 05:50:00|176914.2|176789.2|176899.8|176774.8|176915.5|176790.5|176883.7|176758.7|79
1721022900000|2024-07-15 05:55:00|176895.9|176770.9|176866.3|176741.3|176902|176777|176861.9|176736.9|176
1721023200000|2024-07-15 06:00:00|176863.8|176738.8|176880.3|176755.3|176897.7|176772.7|176857|176732|277
1721023500000|2024-07-15 06:05:00|176878.9|176753.9|176897.2|176772.2|176948.3|176823.3|176871.4|176746.4|310
1721023800000|2024-07-15 06:10:00|176896.7|176771.7|176958|176833|176962.9|176837.9|176896.3|176771.3|294
1721024100000|2024-07-15 06:15:00|176958.1|176833.1|177128.3|177003.3|177147|177022|176951.4|176826.4|397
1721024400000|2024-07-15 06:20:00|177128.2|177003.2|177149.7|177024.7|177196.4|177071.4|177126.6|177001.6|361
1721024700000|2024-07-15 06:25:00|177150.8|177025.8|177182.7|177057.7|177218.6|177093.6|177136.1|177011.1|341
1721025000000|2024-07-15 06:30:00|177183.3|177058.3|177334.2|177209.2|177344.5|177219.5|177170.6|177045.6|330
1721025300000|2024-07-15 06:35:00|177335.5|177210.5|177436.6|177311.6|177454|177329|177331.9|177206.9|406
1721025600000|2024-07-15 06:40:00|177442.3|177317.3|177541.1|177416.1|177550|177425|177420.8|177295.8|394
1721025900000|2024-07-15 06:45:00|177541.2|177416.2|177537|177412|177571.2|177446.2|177492.8|177367.8|459
1721026200000|2024-07-15 06:50:00|177538.3|177413.3|177593.7|177468.7|177637.4|177512.4|177530.9|177405.9|330
1721026500000|2024-07-15 06:55:00|177591.7|177466.7|177643.7|177518.7|177657.3|177532.3|177590.5|177465.5|415
1721026800000|2024-07-15 07:00:00|177641.6|177516.6|177748|177623|177760.2|177635.2|177604.7|177479.7|681
1721027100000|2024-07-15 07:05:00|177744.3|177619.3|177851.1|177726.1|177875.2|177750.2|177673|177548|682
1721027400000|2024-07-15 07:10:00|177851.8|177726.8|178400.2|178275.2|178500.5|178375.5|177848.3|177723.3|808
1721027700000|2024-07-15 07:15:00|178360.4|178235.4|178090.2|177965.2|178428.6|178303.6|178067.3|177942.3|721
1721028000000|2024-07-15 07:20:00|178090|177965|178061.5|177936.5|178160.6|178035.6|178024|177899|584
1721028300000|2024-07-15 07:25:00|178061.7|177936.7|178000.4|177875.4|178190.8|178065.8|177945.5|177820.5|634
1721028600000|2024-07-15 07:30:00|178004.1|177879.1|178059.1|177934.1|178135|178010|177989|177864|589
1721028900000|2024-07-15 07:35:00|178059.4|177934.4|178071.3|177946.3|178086.9|177961.9|177990|177865|491
1721029200000|2024-07-15 07:40:00|178075.9|177950.9|177956.7|177831.7|178081.2|177956.2|177942.6|177817.6|527
1721029500000|2024-07-15 07:45:00|177956.5|177831.5|177913.7|177788.7|177962.8|177837.8|177882.7|177757.7|554
1721029800000|2024-07-15 07:50:00|177913.2|177788.2|177820.6|177695.6|178038.4|177913.4|177753.7|177628.7|558
1721030100000|2024-07-15 07:55:00|177820.9|177695.9|177689.6|177564.6|177847.6|177722.6|177649.5|177524.5|576
1721030400000|2024-07-15 08:00:00|177686.7|177561.7|177700.9|177575.9|177742.9|177617.9|177621.9|177496.9|619
1721030700000|2024-07-15 08:05:00|177700.7|177575.7|177705.5|177580.5|177755.9|177630.9|177675.9|177550.9|435
1721031000000|2024-07-15 08:10:00|177706|177581|177769.6|177644.6|177775.7|177650.7|177694.4|177569.4|368
1721031300000|2024-07-15 08:15:00|177770.4|177645.4|177760.5|177635.5|177777.9|177652.9|177707.1|177582.1|478
1721031600000|2024-07-15 08:20:00|177760.4|177635.4|177815.1|177690.1|177821.7|177696.7|177675.6|177550.6|432
1721031900000|2024-07-15 08:25:00|177815.7|177690.7|177882.3|177757.3|177894.6|177769.6|177790.6|177665.6|453
1721032200000|2024-07-15 08:30:00|177882.2|177757.2|177785.9|177660.9|177890.7|177765.7|177781.3|177656.3|532
1721032500000|2024-07-15 08:35:00|177786|177661|177794.7|177669.7|177800.7|177675.7|177761.5|177636.5|464
1721032800000|2024-07-15 08:40:00|177796.3|177671.3|177919.5|177794.5|177940.7|177815.7|177796.3|177671.3|331
1721033100000|2024-07-15 08:45:00|177919.7|177794.7|177979.3|177854.3|178002.3|177877.3|177896.5|177771.5|283
1721033400000|2024-07-15 08:50:00|177979.2|177854.2|178009.1|177884.1|178041.9|177916.9|177978.8|177853.8|322
1721033700000|2024-07-15 08:55:00|178008.6|177883.6|178078.7|177953.7|178117|177992|177996.6|177871.6|407
1721034000000|2024-07-15 09:00:00|178078.4|177953.4|178067.5|177942.5|178108|177983|178028.2|177903.2|326
1721034300000|2024-07-15 09:05:00|178067.8|177942.8|177900|177775|178074|177949|177893.8|177768.8|365
1721034600000|2024-07-15 09:10:00|177899.3|177774.3|177827.9|177702.9|177910.6|177785.6|177810.6|177685.6|468
1721034900000|2024-07-15 09:15:00|177829|177704|178036.1|177911.1|178079|177954|177819.3|177694.3|415
1721035200000|2024-07-15 09:20:00|178036.4|177911.4|178121.5|177996.5|178172.7|178047.7|177972.6|177847.6|416
1721035500000|2024-07-15 09:25:00|178120.8|177995.8|178243.6|178118.6|178246.3|178121.3|178117.4|177992.4|483
1721035800000|2024-07-15 09:30:00|178242.5|178117.5|178244.6|178119.6|178276.8|178151.8|178212.6|178087.6|421
1721036100000|2024-07-15 09:35:00|178241.8|178116.8|178218.4|178093.4|178255.1|178130.1|178202.3|178077.3|273
1721036400000|2024-07-15 09:40:00|178220.8|178095.8|178261.9|178136.9|178323.3|178198.3|178208|178083|437
1721036700000|2024-07-15 09:45:00|178262|178137|178483|178358|178499.4|178374.4|178255.1|178130.1|393
1721037000000|2024-07-15 09:50:00|178486.3|178361.3|178486.3|178361.3|178544.3|178419.3|178421.5|178296.5|385
1721037300000|2024-07-15 09:55:00|178491|178366|178343.7|178218.7|178492.4|178367.4|178293.3|178168.3|288
1721037600000|2024-07-15 10:00:00|178342.6|178217.6|178380.8|178255.8|178448.3|178323.3|178334.9|178209.9|271
1721037900000|2024-07-15 10:05:00|178381.3|178256.3|178355.8|178230.8|178396.9|178271.9|178329.4|178204.4|473
1721038200000|2024-07-15 10:10:00|178356.6|178231.6|178342.3|178217.3|178356.6|178231.6|178298.8|178173.8|290
1721038500000|2024-07-15 10:15:00|178341.7|178216.7|178326|178201|178351.6|178226.6|178265.1|178140.1|410
1721038800000|2024-07-15 10:20:00|178326.4|178201.4|178204.2|178079.2|178333.2|178208.2|178177.2|178052.2|441
1721039100000|2024-07-15 10:25:00|178205.3|178080.3|178215.7|178090.7|178226.8|178101.8|178189.1|178064.1|282
1721039400000|2024-07-15 10:30:00|178214.1|178089.1|178156.8|178031.8|178216.1|178091.1|178143.3|178018.3|322
1721039700000|2024-07-15 10:35:00|178157.2|178032.2|178090.3|177965.3|178265.7|178140.7|178076.6|177951.6|382
1721040000000|2024-07-15 10:40:00|178089.5|177964.5|178197.5|178072.5|178220.3|178095.3|178062.4|177937.4|403
1721040300000|2024-07-15 10:45:00|178198|178073|178132.3|178007.3|178208.1|178083.1|178110.4|177985.4|378
1721040600000|2024-07-15 10:50:00|178131.9|178006.9|177970.6|177845.6|178139.4|178014.4|177964.4|177839.4|311
1721040900000|2024-07-15 10:55:00|177970.8|177845.8|177985.7|177860.7|178007.9|177882.9|177871.3|177746.3|503
1721041200000|2024-07-15 11:00:00|177987.3|177862.3|178202.6|178077.6|178224.6|178099.6|177920.7|177795.7|689
1721041500000|2024-07-15 11:05:00|178203.8|178078.8|178329.2|178204.2|178380.7|178255.7|178194.1|178069.1|649
1721041800000|2024-07-15 11:10:00|178328.3|178203.3|178541.3|178416.3|178552.9|178427.9|178322.7|178197.7|543
1721042100000|2024-07-15 11:15:00|178540.8|178415.8|178406.6|178281.6|178582.2|178457.2|178406|178281|409
1721042400000|2024-07-15 11:20:00|178406.8|178281.8|178427.9|178302.9|178458.4|178333.4|178301|178176|441
1721042700000|2024-07-15 11:25:00|178428.5|178303.5|178337.7|178212.7|178455.8|178330.8|178329.4|178204.4|439
1721043000000|2024-07-15 11:30:00|178337.6|178212.6|178294.8|178169.8|178356.8|178231.8|178134.2|178009.2|513
1721043300000|2024-07-15 11:35:00|178294.1|178169.1|178106.5|177981.5|178298.5|178173.5|178099.1|177974.1|419
1721043600000|2024-07-15 11:40:00|178105.1|177980.1|178146.8|178021.8|178197.7|178072.7|178101.2|177976.2|469
1721043900000|2024-07-15 11:45:00|178147.9|178022.9|178125.8|178000.8|178203.1|178078.1|178097.1|177972.1|453
1721044200000|2024-07-15 11:50:00|178125|178000|178024.9|177899.9|178156.4|178031.4|177978.3|177853.3|422
1721044500000|2024-07-15 11:55:00|178057|177932|178120.3|177995.3|178186|178061|178056.1|177931.1|483
1721044800000|2024-07-15 12:00:00|178119.3|177994.3|177922.3|177797.3|178141|178016|177884.3|177759.3|589
1721045100000|2024-07-15 12:05:00|177922.9|177797.9|177922.6|177797.6|177940.2|177815.2|177882.7|177757.7|521
1721045400000|2024-07-15 12:10:00|177921.8|177796.8|177899.1|177774.1|177954|177829|177780.9|177655.9|533
1721045700000|2024-07-15 12:15:00|177899.3|177774.3|177757.4|177632.4|177933.3|177808.3|177744|177619|458
1721046000000|2024-07-15 12:20:00|177750.6|177625.6|177945|177820|177945.7|177820.7|177750.6|177625.6|492
1721046300000|2024-07-15 12:25:00|177946.9|177821.9|178124.8|177999.8|178142|178017|177934.1|177809.1|711
1721046600000|2024-07-15 12:30:00|178126|178001|178045.6|177920.6|178179.5|178054.5|178010.4|177885.4|654
1721046900000|2024-07-15 12:35:00|178045.7|177920.7|178271.5|178146.5|178271.5|178146.5|177983|177858|519
1721047200000|2024-07-15 12:40:00|178270.9|178145.9|178423.2|178298.2|178425.3|178300.3|178269|178144|593
1721047500000|2024-07-15 12:45:00|178423|178298|178482.7|178357.7|178505.3|178380.3|178379.5|178267.1|618
1721047800000|2024-07-15 12:50:00|178482.6|178357.6|178408.4|178283.4|178530.2|178405.2|178372.6|178247.6|651
1721048100000|2024-07-15 12:55:00|178410.9|178285.9|178445.8|178320.8|178479.7|178354.7|178333.1|178208.1|618
1721048400000|2024-07-15 13:00:00|178443.2|178318.2|178246.4|178121.4|178479.7|178393.6|178184.4|178059.4|720
1721048700000|2024-07-15 13:05:00|178243.2|178118.2|178347.9|178222.9|178347.9|178262.2|178210|178097.5|654
1721049000000|2024-07-15 13:10:00|178347.7|178222.7|178465.3|178340.3|178472|178347|178346.5|178221.5|530
1721049300000|2024-07-15 13:15:00|178471.6|178346.6|178234.4|178109.4|178503.3|178378.3|178222.2|178107.1|623
1721049600000|2024-07-15 13:20:00|178233.7|178108.7|178297.1|178247.1|178374.6|178258.5|178211.1|178086.1|552
1721049900000|2024-07-15 13:25:00|178299|178249|178188.8|178138.8|178343.3|178293.3|178171|178121|522
1721050200000|2024-07-15 13:30:00|178188.9|178138.9|178360.2|178310.2|178384.8|178334.8|178115.4|178021.7|789
1721050500000|2024-07-15 13:35:00|178360.5|178310.5|178386.9|178261.9|178528.9|178478.9|178358.6|178241.3|740
1721050800000|2024-07-15 13:40:00|178388.2|178263.2|178317|178267|178388.2|178324.8|178189.2|178135.7|718
1721051100000|2024-07-15 13:45:00|178316.9|178266.9|178470.5|178420.5|178513.4|178424.5|178297.4|178247.4|724
1721051400000|2024-07-15 13:50:00|178470.4|178420.4|178470.2|178345.2|178591.1|178541.1|178323.2|178273.2|730
1721051700000|2024-07-15 13:55:00|178471.7|178346.7|178553|178428|178651.8|178526.8|178461.3|178336.3|676
1721052000000|2024-07-15 14:00:00|178550|178425|178470.3|178345.3|178655.8|178530.8|178442|178333|758
1721052300000|2024-07-15 14:05:00|178469.6|178344.6|178434.5|178309.5|178533.1|178411.7|178381.9|178256.9|738
1721052600000|2024-07-15 14:10:00|178435.5|178310.5|178530.9|178480.9|178650.8|178525.8|178435.5|178310.5|708
1721052900000|2024-07-15 14:15:00|178531.4|178481.4|178502.7|178377.7|178590.1|178481.4|178414.8|178356.8|570
1721053200000|2024-07-15 14:20:00|178503.2|178378.2|178413.5|178288.5|178527|178477|178403.2|178278.2|617
1721053500000|2024-07-15 14:25:00|178414.2|178289.2|178388.4|178263.4|178417.4|178292.4|178313|178188|398
1721053800000|2024-07-15 14:30:00|178388.6|178263.6|178433.4|178383.4|178496.4|178386.5|178366.6|178241.6|357
1721054100000|2024-07-15 14:35:00|178433.6|178383.6|178586.8|178461.8|178651.5|178526.5|178404.7|178314.5|502
1721054400000|2024-07-15 14:40:00|178586.9|178461.9|178580.5|178455.5|178603.1|178478.1|178545.4|178420.4|473
1721054700000|2024-07-15 14:45:00|178580.2|178455.2|178373.6|178248.6|178581.5|178456.5|178360.7|178235.7|494
1721055000000|2024-07-15 14:50:00|178373|178248|178238.5|178188.5|178395|178270|178234.1|178146.2|615
1721055300000|2024-07-15 14:55:00|178228.4|178178.4|178249|178124|178306.7|178184.8|178164.5|178039.5|832
1721055600000|2024-07-15 15:00:00|178251.4|178126.4|178150|178100|178305.9|178180.9|178138.5|178033.5|759
1721055900000|2024-07-15 15:05:00|178149.6|178099.6|178151.7|178026.7|178195.8|178100.2|178098.5|177975.2|532
1721056200000|2024-07-15 15:10:00|178152|178027|177952|177827|178153.3|178052.4|177951.4|177826.4|525
1721056500000|2024-07-15 15:15:00|177951|177826|177995.5|177870.5|178015.9|177890.9|177914.2|177789.2|494
1721056800000|2024-07-15 15:20:00|177996|177871|177997.3|177872.3|178019.8|177894.8|177939.5|177814.5|445
1721057100000|2024-07-15 15:25:00|177997.4|177872.4|177965.4|177840.4|178034.7|177909.7|177921.4|177796.4|544
1721057400000|2024-07-15 15:30:00|177966.5|177841.5|177972|177847|178060.6|177935.6|177927.5|177802.5|570
1721057700000|2024-07-15 15:35:00|177972.4|177847.4|177932.9|177807.9|178000.1|177875.1|177901.3|177776.3|661
1721058000000|2024-07-15 15:40:00|177932.6|177807.6|177790.2|177665.2|177933.2|177808.2|177764.7|177639.7|553
1721058300000|2024-07-15 15:45:00|177786.4|177661.4|177670.5|177545.5|177816.7|177691.7|177667.4|177542.4|579
1721058600000|2024-07-15 15:50:00|177670.1|177545.1|177780.1|177655.1|177798.8|177673.8|177670.1|177545.1|484
1721058900000|2024-07-15 15:55:00|177780.6|177655.6|177710.5|177585.5|177801.1|177710.6|177710.1|177585.1|394
1721059200000|2024-07-15 16:00:00|177713.5|177588.5|177779.9|177654.9|177781.7|177656.7|177710.9|177585.9|367
1721059500000|2024-07-15 16:05:00|177772.5|177647.5|177781.3|177656.3|177877.3|177752.3|177707.1|177615.2|618
1721059800000|2024-07-15 16:10:00|177781.2|177656.2|177889.8|177764.8|177909.5|177784.5|177780.2|177656.1|458
1721060100000|2024-07-15 16:15:00|177890|177765|177894|177769|177902.3|177795.2|177819.4|177694.4|608
1721060400000|2024-07-15 16:20:00|177893.3|177768.3|177904.3|177779.3|177942.3|177817.3|177876.4|177751.4|518
1721060700000|2024-07-15 16:25:00|177904.1|177779.1|177957.5|177832.5|177983|177883.7|177896.1|177771.1|499
1721061000000|2024-07-15 16:30:00|177959.2|177834.2|177925.8|177800.8|178001.2|177876.2|177901.1|177776.1|466
1721061300000|2024-07-15 16:35:00|177926|177801|177891.3|177766.3|177926.1|177801.1|177780.5|177655.5|560
1721061600000|2024-07-15 16:40:00|177891.1|177766.1|177901.6|177776.6|177938.7|177813.7|177673.6|177548.6|819
1721061900000|2024-07-15 16:45:00|177900.9|177775.9|177938.7|177813.7|178026.3|177901.3|177894.6|177769.6|793
1721062200000|2024-07-15 16:50:00|177938.1|177813.1|178061.3|177936.3|178093.7|177968.7|177937.9|177812.9|636
1721062500000|2024-07-15 16:55:00|178060.1|177935.1|177964.2|177839.2|178078.8|177953.8|177959.6|177834.6|657
1721062800000|2024-07-15 17:00:00|177964.8|177839.8|178075.1|177950.1|178088.4|177963.4|177963.5|177838.5|691
1721063100000|2024-07-15 17:05:00|178075|177950|177991.7|177866.7|178077.4|177952.4|177958.3|177833.3|458
1721063400000|2024-07-15 17:10:00|177991.6|177866.6|178025.2|177900.2|178070.3|177945.3|177991.6|177866.6|498
1721063700000|2024-07-15 17:15:00|178030.4|177905.4|178014.1|177889.1|178094.3|177974.9|178007.6|177882.6|557
1721064000000|2024-07-15 17:20:00|178014.5|177889.5|178024.7|177899.7|178030.2|177905.2|177988.9|177863.9|478
1721064300000|2024-07-15 17:25:00|178025.1|177900.1|178049.2|177924.2|178086.1|177961.1|178019.3|177894.3|437
1721064600000|2024-07-15 17:30:00|178048.5|177923.5|178109.5|177984.5|178125.9|178000.9|178033.6|177908.6|494
1721064900000|2024-07-15 17:35:00|178108.7|177983.7|178059.6|177934.6|178128.9|178009|178051.6|177932|343
1721065200000|2024-07-15 17:40:00|178058.9|177933.9|178068.1|177943.1|178095.4|177970.4|178054.9|177929.9|312
1721065500000|2024-07-15 17:45:00|178068.5|177943.5|178003.8|177878.8|178087.5|177962.5|177982|177857|406
1721065800000|2024-07-15 17:50:00|178003.4|177878.4|177987.4|177862.4|178003.4|177878.4|177976.7|177851.7|260
1721066100000|2024-07-15 17:55:00|177987.2|177862.2|177953.2|177828.2|177987.2|177862.2|177882|177757|400
1721066400000|2024-07-15 18:00:00|177944|177819|177920.9|177795.9|177969.6|177872.5|177908.2|177784.4|391
1721066700000|2024-07-15 18:05:00|177921.2|177796.2|178019.3|177894.3|178034.8|177945.3|177859.9|177774|360
1721067000000|2024-07-15 18:10:00|178018|177893|178021|177896|178078.3|177953.3|178002.3|177877.3|439
1721067300000|2024-07-15 18:15:00|178020.5|177895.5|177877|177752|178031|177906|177876.7|177751.7|426
1721067600000|2024-07-15 18:20:00|177876.7|177751.7|177865.3|177740.3|177915.1|177790.1|177839.4|177714.4|545
1721067900000|2024-07-15 18:25:00|177865.4|177740.4|177892.6|177767.6|177914.9|177789.9|177852.4|177727.4|434
1721068200000|2024-07-15 18:30:00|177892.8|177767.8|177876.3|177751.3|177910|177795.4|177838.5|177725.7|369
1721068500000|2024-07-15 18:35:00|177876.2|177751.2|177818.3|177693.3|177876.2|177751.2|177814.9|177689.9|451
1721068800000|2024-07-15 18:40:00|177816.1|177691.1|177810.5|177685.5|177838.8|177729.5|177775.4|177650.4|402
1721069100000|2024-07-15 18:45:00|177809.7|177684.7|177843.4|177718.4|177856.1|177731.1|177809.7|177684.7|413
1721069400000|2024-07-15 18:50:00|177843.8|177718.8|177943.3|177818.3|177945.7|177820.7|177837.9|177712.9|402
1721069700000|2024-07-15 18:55:00|177942.8|177817.8|177878|177753|177945.9|177820.9|177854.9|177729.9|459
1721070000000|2024-07-15 19:00:00|177878.5|177753.5|177860.9|177735.9|177885.6|177760.6|177847.1|177722.1|483
1721070300000|2024-07-15 19:05:00|177860.4|177735.4|177846|177721|177862.4|177737.4|177832.6|177707.6|323
1721070600000|2024-07-15 19:10:00|177846.3|177721.3|177799.2|177749.2|177855.2|177758.9|177799.2|177710.5|278
1721070900000|2024-07-15 19:15:00|177799.4|177749.4|177769.3|177719.3|177815.1|177765.1|177768.1|177718.1|431
1721071200000|2024-07-15 19:20:00|177769.4|177719.4|177707.1|177657.1|177779.3|177729.3|177705.7|177655.7|344
1721071500000|2024-07-15 19:25:00|177708|177658|177808.7|177758.7|177831.3|177781.3|177706.5|177656.5|427
1721071800000|2024-07-15 19:30:00|177809|177759|177769.9|177644.9|177851|177759|177762.9|177637.9|440
1721072100000|2024-07-15 19:35:00|177769.6|177644.6|177777.7|177652.7|177802.9|177718.1|177731.1|177641.7|458
1721072400000|2024-07-15 19:40:00|177777.2|177652.2|177693.4|177568.4|177779|177673|177643.3|177551.2|560
1721072700000|2024-07-15 19:45:00|177693.3|177568.3|177704.7|177579.7|177711.1|177602.7|177635.4|177534|395
1721073000000|2024-07-15 19:50:00|177705.7|177580.7|177659.1|177609.1|177728.2|177623.5|177618.9|177544.6|476
1721073300000|2024-07-15 19:55:00|177661.2|177611.2|177712.4|177587.4|177737.1|177645.9|177653.8|177565.3|442
1721073600000|2024-07-15 20:00:00|177712.1|177587.1|177689.9|177564.9|177714.1|177589.1|177666.7|177541.7|206
1721073900000|2024-07-15 20:05:00|177693.4|177568.4|177694.4|177569.4|177719.3|177594.3|177686.4|177561.4|345
1721074200000|2024-07-15 20:10:00|177694.8|177569.8|177671.7|177546.7|177694.8|177569.8|177649.9|177524.9|198
1721074500000|2024-07-15 20:15:00|177672.5|177547.5|177643.4|177518.4|177673.4|177548.4|177634.9|177509.9|86
1721074800000|2024-07-15 20:20:00|177644.1|177519.1|177581.6|177456.6|177647.1|177522.1|177571.5|177446.5|165
1721075100000|2024-07-15 20:25:00|177580.1|177455.1|177576.5|177451.5|177593.7|177493|177539.4|177442.8|106
1721075400000|2024-07-15 20:30:00|177576.6|177451.6|177522.3|177397.3|177576.6|177451.6|177434.7|177309.7|141
1721075700000|2024-07-15 20:35:00|177523.4|177398.4|177555.1|177430.1|177558.5|177433.5|177498.8|177373.8|107
1721076000000|2024-07-15 20:40:00|177555.6|177430.6|177578|177453|177640.2|177515.2|177543.4|177418.4|167
1721076300000|2024-07-15 20:45:00|177577|177452|177633.1|177508.1|177675.1|177550.1|177567.9|177442.9|131
1721076600000|2024-07-15 20:50:00|177631.9|177506.9|177630.3|177505.3|177702.8|177577.8|177596.3|177471.3|193
1721076900000|2024-07-15 20:55:00|177629.1|177504.1|177656.7|177346.7|177689.4|177543.4|177551.5|177331.5|279
1721077200000|2024-07-15 21:00:00|177669.3|177359.3|177713|177403|177722.9|177412.9|177563.7|177280|11
1721077500000|2024-07-15 21:05:00|177731.1|177421.1|177643.1|177333.1|177784.9|177474.9|177630.2|177320.2|25
1721077800000|2024-07-15 21:10:00|177652.8|177342.8|177642.6|177332.6|177652.8|177342.8|177633.9|177323.9|16
1721078100000|2024-07-15 21:15:00|177641.9|177331.9|177653.6|177343.6|177653.6|177343.6|177629.5|177319.5|26
1721078400000|2024-07-15 21:20:00|177654.3|177344.3|177668.3|177358.3|177668.3|177358.3|177634.9|177324.9|17
1721078700000|2024-07-15 21:25:00|177696.5|177386.5|177674.9|177364.9|177716.8|177406.8|177648.3|177338.3|27
1721079000000|2024-07-15 21:30:00|177664.2|177354.2|177613.3|177303.3|177669.4|177359.4|177603.4|177293.4|22
1721079300000|2024-07-15 21:35:00|177613.9|177303.9|177588.4|177278.4|177776.3|177466.3|177584.3|177274.3|23
1721079600000|2024-07-15 21:40:00|177594.2|177284.2|177619.1|177309.1|177619.1|177309.1|177591.2|177281.2|6
1721079900000|2024-07-15 21:45:00|177615.1|177305.1|177553.3|177243.3|177636|177326|177544|177234|127
1721080200000|2024-07-15 21:50:00|177555.5|177245.5|177551.5|177241.5|177629.7|177319.7|177545.7|177235.7|367
1721080500000|2024-07-15 21:55:00|177553.7|177243.7|177544.2|177234.2|177629.7|177319.7|177542.5|177232.5|304
1721080800000|2024-07-15 22:00:00|177571.6|177261.6|177479|177346.7|177625.6|177405.6|177478.6|177231.5|174
1721081100000|2024-07-15 22:05:00|177533.1|177278.6|177490.3|177242.8|177562.3|177361.6|177438.5|177242.8|61
1721081400000|2024-07-15 22:10:00|177490|177242.7|177509|177348.8|177556.6|177380.9|177426.7|177242.4|66
1721081700000|2024-07-15 22:15:00|177507.9|177348.9|177397.4|177269.8|177536.6|177363.1|177387.6|177215.1|82
1721082000000|2024-07-15 22:20:00|177393.7|177268.7|177398.6|177185.2|177451.3|177268.7|177331.4|177162|59
1721082300000|2024-07-15 22:25:00|177340.6|177185.3|177446.5|177249.7|177486.7|177309.2|177337.8|177185.3|49
1721082600000|2024-07-15 22:30:00|177446.2|177249.9|177393.5|177230.6|177452.4|177262.1|177346.4|177200.3|93
1721082900000|2024-07-15 22:35:00|177378.2|177230.8|177417.1|177259.8|177417.5|177260.1|177368.8|177226.9|54
1721083200000|2024-07-15 22:40:00|177417|177259.9|177450.5|177288.7|177471.5|177305|177386.4|177246.9|84
1721083500000|2024-07-15 22:45:00|177454.6|177274.2|177410|177285|177467.8|177307.7|177409.3|177269.6|59
1721083800000|2024-07-15 22:50:00|177410.4|177285.4|177428.5|177303.5|177445.1|177319.3|177401.4|177276.4|49
1721084100000|2024-07-15 22:55:00|177431.7|177306.7|177535.9|177371.1|177611.1|177371.1|177414.8|177243.1|147
1721084400000|2024-07-15 23:00:00|177522.5|177391.3|177496|177299.3|177526.4|177391.3|177483.2|177275|113
1721084700000|2024-07-15 23:05:00|177495.3|177299|177393.9|177264.6|177498.9|177306.2|177353.4|177228.4|136
1721085000000|2024-07-15 23:10:00|177367.4|177242.4|177385.4|177260.4|177393.8|177268.8|177365.1|177240.1|108
1721085300000|2024-07-15 23:15:00|177385.9|177260.9|177390.4|177265.4|177395.9|177270.9|177366.5|177241.5|37
1721085600000|2024-07-15 23:20:00|177390.1|177265.1|177384.6|177259.6|177390.1|177265.1|177362.1|177237.1|52
1721085900000|2024-07-15 23:25:00|177385.4|177260.4|177424.4|177299.4|177428.3|177303.3|177385.4|177260.4|80
1721086200000|2024-07-15 23:30:00|177424.9|177299.9|177403.9|177278.9|177424.9|177299.9|177403.4|177278.4|60
1721086500000|2024-07-15 23:35:00|177403.6|177278.6|177400.9|177275.9|177407.2|177282.2|177400.8|177275.8|38
1721086800000|2024-07-15 23:40:00|177400.8|177275.8|177401.2|177276.2|177401.9|177276.9|177399.6|177274.6|30
1721087100000|2024-07-15 23:45:00|177401.8|177276.8|177404.7|177279.7|177409.7|177284.7|177397.5|177272.5|44
1721087400000|2024-07-15 23:50:00|177399.9|177274.9|177378|177253|177431.4|177306.4|177377.2|177252.2|93
1721087700000|2024-07-15 23:55:00|177377.8|177252.8|177360.6|177235.6|177384.3|177259.3|177356.2|177231.2|108
1721088000000|2024-07-16 00:00:00|177354.6|177229.6|177364.7|177239.7|177364.9|177239.9|177329.9|177204.9|112
1721088300000|2024-07-16 00:05:00|177365|177240|177369.3|177244.3|177379.1|177254.1|177363.4|177238.4|97
1721088600000|2024-07-16 00:10:00|177366.2|177241.2|177323.4|177198.4|177372.8|177247.8|177320.5|177195.5|90
1721088900000|2024-07-16 00:15:00|177323.8|177198.8|177367|177242|177367.2|177242.2|177323.8|177198.8|69
1721089200000|2024-07-16 00:20:00|177367.4|177242.4|177366.8|177241.8|177384.4|177259.4|177357.3|177232.3|87
1721089500000|2024-07-16 00:25:00|177365.5|177240.5|177372.7|177247.7|177379|177254|177364.6|177239.6|65
1721089800000|2024-07-16 00:30:00|177374.1|177249.1|177310.7|177185.7|177387.3|177262.3|177309.2|177184.2|129
1721090100000|2024-07-16 00:35:00|177310.9|177185.9|177378.6|177253.6|177379.6|177254.6|177310.9|177185.9|333
1721090400000|2024-07-16 00:40:00|177378.4|177253.4|177415.7|177290.7|177415.9|177290.9|177373.7|177248.7|185
1721090700000|2024-07-16 00:45:00|177415.1|177290.1|177399|177274|177415.7|177290.7|177383.8|177258.8|235
1721091000000|2024-07-16 00:50:00|177398.8|177273.8|177410.6|177285.6|177412.3|177287.3|177397.1|177272.1|103
1721091300000|2024-07-16 00:55:00|177411.5|177286.5|177441.4|177316.4|177458.2|177333.2|177408.8|177283.8|146
1721091600000|2024-07-16 01:00:00|177440.8|177315.8|177449.1|177324.1|177453.1|177328.1|177406|177281|268
1721091900000|2024-07-16 01:05:00|177449.6|177324.6|177475.1|177350.1|177492.7|177367.7|177440.4|177315.4|189
1721092200000|2024-07-16 01:10:00|177474.9|177349.9|177513.6|177388.6|177520.9|177395.9|177474.9|177349.9|163
1721092500000|2024-07-16 01:15:00|177513|177388|177518.8|177393.8|177547.2|177422.2|177509.6|177384.6|167
1721092800000|2024-07-16 01:20:00|177518.9|177393.9|177510.2|177385.2|177522.4|177397.4|177499.9|177374.9|162
1721093100000|2024-07-16 01:25:00|177511.4|177386.4|177495.1|177370.1|177517.1|177392.1|177494.3|177369.3|197
1721093400000|2024-07-16 01:30:00|177494.8|177369.8|177481.1|177356.1|177496.2|177371.2|177471.6|177346.6|121
1721093700000|2024-07-16 01:35:00|177480.7|177355.7|177484.3|177359.3|177485.3|177360.3|177472.9|177347.9|542
1721094000000|2024-07-16 01:40:00|177483.6|177358.6|177543.8|177418.8|177545.5|177420.5|177481.7|177356.7|125
1721094300000|2024-07-16 01:45:00|177544.5|177419.5|177559.6|177434.6|177567.6|177442.6|177542.6|177417.6|47
1721094600000|2024-07-16 01:50:00|177560.9|177435.9|177563|177438|177566.7|177441.7|177559.6|177434.6|70
1721094900000|2024-07-16 01:55:00|177562.1|177437.1|177561.7|177436.7|177567.6|177442.6|177552.8|177427.8|66
1721095200000|2024-07-16 02:00:00|177558.8|177433.8|177573.1|177448.1|177573.8|177448.8|177549.8|177424.8|133
1721095500000|2024-07-16 02:05:00|177573.9|177448.9|177563.8|177438.8|177573.9|177448.9|177562.5|177437.5|53
1721095800000|2024-07-16 02:10:00|177563.7|177438.7|178121.8|177996.8|178156.6|178031.6|177563.7|177438.7|463
1721096100000|2024-07-16 02:15:00|178123.2|177998.2|177958.6|177833.6|178136.9|178011.9|177925.9|177800.9|299
1721096400000|2024-07-16 02:20:00|177956.6|177831.6|177566.8|177441.8|177958.6|177833.6|177550.5|177425.5|356
1721096700000|2024-07-16 02:25:00|177569.8|177444.8|177723.3|177598.3|177756.2|177631.2|177568.1|177443.1|231
1721097000000|2024-07-16 02:30:00|177723.2|177598.2|177832.1|177707.1|177844.6|177719.6|177723.1|177598.1|357
1721097300000|2024-07-16 02:35:00|177828.6|177703.6|177888.8|177763.8|177909.5|177784.5|177827|177702|448
1721097600000|2024-07-16 02:40:00|177889.7|177764.7|177788.3|177663.3|177910.7|177785.7|177757|177632|350
1721097900000|2024-07-16 02:45:00|177787.1|177662.1|177759.6|177634.6|177787.4|177662.4|177730|177605|246
1721098200000|2024-07-16 02:50:00|177756.2|177631.2|177794.1|177669.1|177797.8|177672.8|177748.6|177623.6|349
1721098500000|2024-07-16 02:55:00|177795.1|177670.1|177796.9|177671.9|177799.6|177674.6|177765.9|177640.9|423
1721098800000|2024-07-16 03:00:00|177797.6|177672.6|177745.3|177620.3|177807.4|177682.4|177744.2|177619.2|284
1721099100000|2024-07-16 03:05:00|177745.2|177620.2|177777.5|177652.5|177782.3|177657.3|177741.6|177616.6|248
1721099400000|2024-07-16 03:10:00|177777.6|177652.6|177772.6|177647.6|177785.7|177660.7|177768.7|177643.7|212
1721099700000|2024-07-16 03:15:00|177772.4|177647.4|177700.5|177575.5|177776|177651|177683.6|177558.6|325
1721100000000|2024-07-16 03:20:00|177699.5|177574.5|177653.4|177528.4|177704.9|177579.9|177643.2|177518.2|518
1721100300000|2024-07-16 03:25:00|177652.2|177527.2|177649.6|177524.6|177652.5|177527.5|177639.7|177514.7|445
1721100600000|2024-07-16 03:30:00|177649.7|177524.7|177721.8|177596.8|177734.9|177609.9|177642.3|177517.3|218
1721100900000|2024-07-16 03:35:00|177722.5|177597.5|177729|177604|177736.3|177611.3|177715.1|177590.1|368
1721101200000|2024-07-16 03:40:00|177727.5|177602.5|177757.4|177632.4|177765.1|177640.1|177718.4|177593.4|172
1721101500000|2024-07-16 03:45:00|177756.8|177631.8|177722|177597|177756.8|177631.8|177719.3|177594.3|182
1721101800000|2024-07-16 03:50:00|177718.8|177593.8|177756.7|177631.7|177767.6|177642.6|177718.6|177593.6|237
1721102100000|2024-07-16 03:55:00|177756.3|177631.3|177780.7|177655.7|177783.3|177658.3|177754.1|177629.1|175
1721102400000|2024-07-16 04:00:00|177779.7|177654.7|177760.3|177635.3|177781.8|177656.8|177753.1|177628.1|52
1721102700000|2024-07-16 04:05:00|177760.7|177635.7|177792.6|177667.6|177793|177668|177754.5|177629.5|75
1721103000000|2024-07-16 04:10:00|177790.7|177665.7|177757.8|177632.8|177790.7|177665.7|177732.2|177607.2|147
1721103300000|2024-07-16 04:15:00|177760.9|177635.9|177761.7|177636.7|177765.7|177640.7|177756.2|177631.2|30
1721103600000|2024-07-16 04:20:00|177764.4|177639.4|177811.5|177686.5|177815.3|177690.3|177762.1|177637.1|84
1721103900000|2024-07-16 04:25:00|177814.6|177689.6|177827.4|177702.4|177831.3|177706.3|177811.3|177686.3|109
1721104200000|2024-07-16 04:30:00|177828.3|177703.3|177795.9|177670.9|177828.3|177703.3|177788.6|177663.6|130
1721104500000|2024-07-16 04:35:00|177796|177671|177795.6|177670.6|177811.2|177686.2|177795.3|177670.3|72
1721104800000|2024-07-16 04:40:00|177796.7|177671.7|177754.4|177629.4|177796.7|177671.7|177743.3|177618.3|261
1721105100000|2024-07-16 04:45:00|177756.3|177631.3|177760.3|177635.3|177762.3|177637.3|177743.3|177618.3|82
1721105400000|2024-07-16 04:50:00|177759.1|177634.1|177763.2|177638.2|177766.9|177641.9|177755|177630|62
1721105700000|2024-07-16 04:55:00|177763.4|177638.4|177767|177642|177769.1|177644.1|177756.9|177631.9|65
1721106000000|2024-07-16 05:00:00|177766.2|177641.2|177758.7|177633.7|177766.4|177641.4|177753.3|177628.3|64
1721106300000|2024-07-16 05:05:00|177760.7|177635.7|177794.3|177669.3|177798.3|177673.3|177756.2|177631.2|252
1721106600000|2024-07-16 05:10:00|177793.4|177668.4|177772.7|177647.7|177813.7|177688.7|177757|177632|281
1721106900000|2024-07-16 05:15:00|177773.9|177648.9|177800.1|177675.1|177812.8|177687.8|177765.3|177640.3|338
1721107200000|2024-07-16 05:20:00|177802.1|177677.1|177831.6|177706.6|177834.5|177709.5|177790.7|177665.7|217
1721107500000|2024-07-16 05:25:00|177832.6|177707.6|177853|177728|177857|177732|177831.5|177706.5|159
1721107800000|2024-07-16 05:30:00|177851|177726|177827|177702|177856.8|177731.8|177818.8|177693.8|242
1721108100000|2024-07-16 05:35:00|177825.4|177700.4|177857.3|177732.3|177858.6|177733.6|177825.3|177700.3|219
1721108400000|2024-07-16 05:40:00|177856.1|177731.1|177855.8|177730.8|177866.2|177741.2|177852.3|177727.3|268
1721108700000|2024-07-16 05:45:00|177856.6|177731.6|177862.7|177737.7|177878.8|177753.8|177846.1|177721.1|251
1721109000000|2024-07-16 05:50:00|177860.9|177735.9|177860.9|177735.9|177930.3|177805.3|177854.4|177729.4|218
1721109300000|2024-07-16 05:55:00|177859.5|177734.5|177810.6|177685.6|177884.7|177759.7|177802.8|177677.8|364
1721109600000|2024-07-16 06:00:00|177809.9|177684.9|177819.5|177694.5|177854|177729|177801.1|177676.1|478
1721109900000|2024-07-16 06:05:00|177819.7|177694.7|177994.7|177869.7|178003.5|177878.5|177804.4|177679.4|430
1721110200000|2024-07-16 06:10:00|177994.9|177869.9|177967.5|177842.5|178062.5|177937.5|177943|177818|374
1721110500000|2024-07-16 06:15:00|177968.2|177843.2|177899.5|177774.5|177968.2|177843.2|177889.3|177764.3|280
1721110800000|2024-07-16 06:20:00|177899.6|177774.6|177698.6|177573.6|177899.6|177774.6|177688.2|177563.2|301
1721111100000|2024-07-16 06:25:00|177699.7|177574.7|177737.3|177612.3|177795.5|177670.5|177688.3|177563.3|356
1721111400000|2024-07-16 06:30:00|177736.1|177611.1|177783.5|177658.5|177790.4|177665.4|177726.2|177601.2|227
1721111700000|2024-07-16 06:35:00|177783.6|177658.6|177747|177622|177796.9|177671.9|177738.3|177613.3|241
1721112000000|2024-07-16 06:40:00|177747.2|177622.2|177783.3|177658.3|177834.5|177709.5|177728.8|177603.8|300
1721112300000|2024-07-16 06:45:00|177783.4|177658.4|177761.9|177636.9|177783.4|177658.4|177735.2|177610.2|259
1721112600000|2024-07-16 06:50:00|177762.3|177637.3|177675.7|177550.7|177765.1|177640.1|177635.2|177510.2|268
1721112900000|2024-07-16 06:55:00|177675.9|177550.9|177615.4|177490.4|177687.1|177562.1|177609.8|177484.8|221
1721113200000|2024-07-16 07:00:00|177615.3|177490.3|177548|177423|177626.4|177501.4|177503.1|177378.1|499
1721113500000|2024-07-16 07:05:00|177548.3|177423.3|177650.6|177525.6|177667.6|177542.6|177534.9|177409.9|578
1721113800000|2024-07-16 07:10:00|177650.4|177525.4|177749.2|177624.2|177761.5|177636.5|177636.3|177511.3|531
1721114100000|2024-07-16 07:15:00|177747.7|177622.7|177654.1|177529.1|177763.6|177638.6|177642.4|177517.4|360
1721114400000|2024-07-16 07:20:00|177644.2|177519.2|177596.1|177471.1|177678.3|177553.3|177594|177469|379
1721114700000|2024-07-16 07:25:00|177595.5|177470.5|177536.4|177411.4|177615.4|177490.4|177511.7|177386.7|377
1721115000000|2024-07-16 07:30:00|177535.8|177410.8|177552.1|177427.1|177557.6|177432.6|177511.1|177386.1|369
1721115300000|2024-07-16 07:35:00|177552|177427|177544.6|177419.6|177560.2|177435.2|177518.9|177393.9|405
1721115600000|2024-07-16 07:40:00|177544.3|177419.3|177482.6|177357.6|177607.6|177482.6|177460.1|177335.1|374
1721115900000|2024-07-16 07:45:00|177482.2|177357.2|177513.9|177388.9|177569.5|177444.5|177473.5|177348.5|313
1721116200000|2024-07-16 07:50:00|177514.1|177389.1|177588.3|177463.3|177612.8|177487.8|177475.9|177350.9|434
1721116500000|2024-07-16 07:55:00|177588.4|177463.4|177662|177537|177754.4|177629.4|177559.3|177434.3|548
1721116800000|2024-07-16 08:00:00|177663|177538|177769.1|177644.1|177781.7|177656.7|177587.1|177462.1|500
1721117100000|2024-07-16 08:05:00|177769|177644|177683.9|177558.9|177779.3|177654.3|177667.1|177542.1|523
1721117400000|2024-07-16 08:10:00|177682|177557|177601.6|177476.6|177699.3|177574.3|177593|177468|483
1721117700000|2024-07-16 08:15:00|177601.5|177476.5|177574|177449|177606.8|177481.8|177574|177449|407
1721118000000|2024-07-16 08:20:00|177573.4|177448.4|177557.4|177432.4|177701.4|177576.4|177524.8|177399.8|527
1721118300000|2024-07-16 08:25:00|177569.1|177444.1|177614|177489|177627.5|177502.5|177534.4|177409.4|407
1721118600000|2024-07-16 08:30:00|177614.3|177489.3|177625.2|177500.2|177625.2|177500.2|177570.3|177445.3|317
1721118900000|2024-07-16 08:35:00|177625.3|177500.3|177659.8|177534.8|177671.8|177546.8|177616|177491|359
1721119200000|2024-07-16 08:40:00|177659.5|177534.5|177636.3|177511.3|177677.3|177552.3|177601.5|177476.5|359
1721119500000|2024-07-16 08:45:00|177637.1|177512.1|177676.2|177551.2|177685.4|177560.4|177629.8|177504.8|451
1721119800000|2024-07-16 08:50:00|177676.3|177551.3|177694.7|177569.7|177774.4|177649.4|177665.3|177540.3|365
1721120100000|2024-07-16 08:55:00|177696.7|177571.7|177617.2|177492.2|177696.7|177571.7|177520.1|177395.1|467
1721120400000|2024-07-16 09:00:00|177618.2|177493.2|177517.2|177392.2|177618.2|177493.2|177493.4|177368.4|359
1721120700000|2024-07-16 09:05:00|177517|177392|177521.2|177396.2|177545.9|177420.9|177459.8|177334.8|413
1721121000000|2024-07-16 09:10:00|177520.3|177395.3|177491.6|177366.6|177520.3|177395.3|177486.9|177361.9|375
1721121300000|2024-07-16 09:15:00|177491.3|177366.3|177465.8|177340.8|177491.3|177366.3|177442|177317|367
1721121600000|2024-07-16 09:20:00|177464.9|177339.9|177437.4|177312.4|177465.9|177340.9|177412.1|177287.1|257
1721121900000|2024-07-16 09:25:00|177437.8|177312.8|177529.5|177404.5|177532.6|177407.6|177434.5|177309.5|324
1721122200000|2024-07-16 09:30:00|177526.9|177401.9|177515.1|177390.1|177540|177415|177480.3|177355.3|290
1721122500000|2024-07-16 09:35:00|177510.8|177385.8|177469.1|177344.1|177522.8|177397.8|177461.8|177336.8|278
1721122800000|2024-07-16 09:40:00|177468.7|177343.7|177550.2|177425.2|177578|177453|177448|177323|354
1721123100000|2024-07-16 09:45:00|177550|177425|177416|177291|177550.1|177425.1|177411.6|177286.6|426
1721123400000|2024-07-16 09:50:00|177416.4|177291.4|177521.4|177396.4|177526.6|177401.6|177412.1|177287.1|337
1721123700000|2024-07-16 09:55:00|177521.3|177396.3|177463.2|177338.2|177522.7|177397.7|177437.2|177312.2|441
1721124000000|2024-07-16 10:00:00|177463.1|177338.1|177528.8|177403.8|177545.6|177420.6|177442.7|177317.7|336
1721124300000|2024-07-16 10:05:00|177528.7|177403.7|177468.6|177343.6|177539.5|177414.5|177438|177313|345
1721124600000|2024-07-16 10:10:00|177468.7|177343.7|177491.2|177366.2|177504.4|177379.4|177447.1|177322.1|260
1721124900000|2024-07-16 10:15:00|177491.3|177366.3|177486.6|177361.6|177508.3|177383.3|177462.8|177337.8|314
1721125200000|2024-07-16 10:20:00|177486.9|177361.9|177526.9|177401.9|177532.7|177407.7|177471.3|177346.3|270
1721125500000|2024-07-16 10:25:00|177526.2|177401.2|177538.3|177413.3|177546.4|177421.4|177510.9|177385.9|264
1721125800000|2024-07-16 10:30:00|177537.7|177412.7|177545.4|177420.4|177571.6|177446.6|177537.1|177412.1|329
1721126100000|2024-07-16 10:35:00|177545.6|177420.6|177467.7|177342.7|177626.8|177501.8|177458|177333|384
1721126400000|2024-07-16 10:40:00|177468.2|177343.2|177395.1|177270.1|177468.2|177343.2|177387.3|177262.3|321
1721126700000|2024-07-16 10:45:00|177394.8|177269.8|177512.6|177387.6|177524.4|177399.4|177394.8|177269.8|328
1721127000000|2024-07-16 10:50:00|177513.6|177388.6|177415.6|177290.6|177513.6|177388.6|177404.6|177279.6|532
1721127300000|2024-07-16 10:55:00|177415.5|177290.5|177370.1|177245.1|177428|177303|177324.3|177199.3|415
1721127600000|2024-07-16 11:00:00|177369.8|177244.8|177384.2|177259.2|177404.4|177279.4|177356.3|177231.3|425
1721127900000|2024-07-16 11:05:00|177385.1|177260.1|177462.3|177337.3|177469.2|177344.2|177374.7|177249.7|281
1721128200000|2024-07-16 11:10:00|177462.2|177337.2|177463.5|177338.5|177494.2|177369.2|177435.1|177310.1|298
1721128500000|2024-07-16 11:15:00|177464.3|177339.3|177489.3|177364.3|177531.8|177406.8|177448.8|177323.8|291
1721128800000|2024-07-16 11:20:00|177490|177365|177582.5|177457.5|177593.4|177468.4|177485.8|177360.8|269
1721129100000|2024-07-16 11:25:00|177580.7|177455.7|177508.1|177383.1|177583.6|177458.6|177440|177315|507
1721129400000|2024-07-16 11:30:00|177507.5|177382.5|177532.3|177482.3|177586.7|177497.9|177456.3|177365.5|449
1721129700000|2024-07-16 11:35:00|177531.9|177481.9|177582.9|177457.9|177583.6|177483|177492.3|177389.9|307
1721130000000|2024-07-16 11:40:00|177583.6|177458.6|177448.6|177323.6|177583.6|177464.1|177448.6|177323.6|306
1721130300000|2024-07-16 11:45:00|177437.3|177312.3|177326.9|177276.9|177448.7|177323.7|177305.2|177234.4|448
1721130600000|2024-07-16 11:50:00|177326.4|177276.4|177253.2|177203.2|177388.7|177299|177246.8|177196.8|492
1721130900000|2024-07-16 11:55:00|177252.4|177202.4|177298.5|177248.5|177312.9|177259.3|177215.2|177164.1|451
1721131200000|2024-07-16 12:00:00|177339.7|177214.7|177307|177182|177346.1|177272.8|177231.1|177143.8|575
1721131500000|2024-07-16 12:05:00|177305.7|177180.7|177389.3|177264.3|177414.3|177328.9|177297|177180.7|450
1721131800000|2024-07-16 12:10:00|177390.2|177265.2|177365.4|177240.4|177403.9|177287.4|177317|177215.4|292
1721132100000|2024-07-16 12:15:00|177364.3|177239.3|177205.4|177155.4|177428.4|177303.4|177204.8|177150.6|399
1721132400000|2024-07-16 12:20:00|177213.3|177163.3|177255.6|177205.6|177375.4|177250.4|177150.9|177067.7|554
1721132700000|2024-07-16 12:25:00|177262|177212|177326.2|177016.2|177329.9|177216.9|177133.4|177007|468
1721133000000|2024-07-16 12:30:00|177338.1|177028.1|177242.1|177117.1|177470.1|177303.5|177140.9|177028.1|859
1721133300000|2024-07-16 12:35:00|177244.1|177119.1|177347.7|177297.7|177467.7|177394.7|177101|177051|1015
1721133600000|2024-07-16 12:40:00|177347.5|177297.5|177228.2|177178.2|177436.4|177360.1|177195.2|177111|952
1721133900000|2024-07-16 12:45:00|177226.9|177176.9|177336.7|177286.7|177383.1|177292.1|177192.6|177142.6|886
1721134200000|2024-07-16 12:50:00|177334.9|177284.9|177730.3|177605.3|177730.3|177605.3|177333.9|177250.6|810
1721134500000|2024-07-16 12:55:00|177731.6|177606.6|177480.5|177355.5|177748.7|177623.7|177443.6|177318.6|792
1721134800000|2024-07-16 13:00:00|177481.7|177356.7|177456.1|177331.1|177645.4|177520.4|177430|177313.4|791
1721135100000|2024-07-16 13:05:00|177457.6|177332.6|177415.6|177290.6|177457.6|177366|177282.3|177157.3|755
1721135400000|2024-07-16 13:10:00|177415|177290|177284.4|177234.4|177449.5|177324.5|177249.2|177199.2|691
1721135700000|2024-07-16 13:15:00|177285|177235|177291.5|177166.5|177342.6|177236.1|177200.6|177075.6|663
1721136000000|2024-07-16 13:20:00|177291.1|177166.1|177137.3|177087.3|177292.7|177167.7|177103.3|177032.8|677
1721136300000|2024-07-16 13:25:00|177137.8|177087.8|177020|176895|177205.8|177088.5|177017|176892|631
1721136600000|2024-07-16 13:30:00|177017.3|176892.3|177077.2|176952.2|177152.4|177027.4|176899.6|176774.6|714
1721136900000|2024-07-16 13:35:00|177077|176952|177079.4|176954.4|177151.9|177061.5|176966.9|176865.4|732
1721137200000|2024-07-16 13:40:00|177079.2|176954.2|177046.1|176996.1|177125.3|177028.1|176992.3|176899.5|691
1721137500000|2024-07-16 13:45:00|177046.3|176996.3|177018.3|176968.3|177090.3|176998.2|176972.9|176883.7|617
1721137800000|2024-07-16 13:50:00|177019.1|176969.1|177081.7|177031.7|177114|177064|177000|176920.3|555
1721138100000|2024-07-16 13:55:00|177081.6|177031.6|177277.6|177152.6|177307.1|177247.6|177065.5|176974.3|396
1721138400000|2024-07-16 14:00:00|177278.1|177153.1|177137.3|177087.3|177279.2|177166.6|177110.8|177005.1|619
1721138700000|2024-07-16 14:05:00|177137.2|177087.2|177253.9|177203.9|177256.2|177206.2|177106.7|177056.7|720
1721139000000|2024-07-16 14:10:00|177253.7|177203.7|177270.4|177145.4|177307.3|177256.3|177126.8|177076.8|701
1721139300000|2024-07-16 14:15:00|177270.3|177145.3|177300.8|177175.8|177335.6|177249.4|177176.2|177051.2|652
1721139600000|2024-07-16 14:20:00|177299.7|177174.7|177281.1|177156.1|177299.7|177195.8|177144.6|177087.2|579
1721139900000|2024-07-16 14:25:00|177281|177156|177239.9|177189.9|177332.7|177224.1|177205.7|177120.3|518
1721140200000|2024-07-16 14:30:00|177239.2|177189.2|177169.8|177044.8|177278.1|177228.1|177093.3|177038.9|536
1721140500000|2024-07-16 14:35:00|177169.4|177044.4|177197.3|177147.3|177257.6|177171.4|177147.2|177022.2|539
1721140800000|2024-07-16 14:40:00|177195.8|177145.8|177055.3|177005.3|177212.7|177145.8|177048.8|176961.2|578
1721141100000|2024-07-16 14:45:00|177055.9|177005.9|177149.6|177099.6|177216.4|177117.2|177048.2|176973|545
1721141400000|2024-07-16 14:50:00|177149.7|177099.7|176993.3|176943.3|177152.9|177102.9|176987.1|176905.4|670
1721141700000|2024-07-16 14:55:00|176992.4|176942.4|177022.1|176972.1|177081.5|177030.5|176942.5|176868.2|660
1721142000000|2024-07-16 15:00:00|177020.7|176970.7|176824.8|176774.8|177026.1|176976.1|176819.4|176769.4|645
1721142300000|2024-07-16 15:05:00|176825.3|176775.3|176842.2|176792.2|176901.3|176816.5|176816.5|176746.5|535
1721142600000|2024-07-16 15:10:00|176842.9|176792.9|176806.1|176756.1|176938|176845.3|176762.2|176712.2|469
1721142900000|2024-07-16 15:15:00|176805.1|176755.1|176840.1|176790.1|176894.7|176833.5|176805|176748|384
1721143200000|2024-07-16 15:20:00|176841.2|176791.2|176861.1|176811.1|176873.4|176823.4|176803.6|176716.9|418
1721143500000|2024-07-16 15:25:00|176860.4|176810.4|176832.1|176782.1|176860.4|176810.4|176780.2|176730.2|369
1721143800000|2024-07-16 15:30:00|176837.7|176787.7|176884|176834|176936.7|176886.7|176836.3|176786.3|627
1721144100000|2024-07-16 15:35:00|176883.7|176833.7|176630.1|176505.1|176926.7|176876.7|176588.4|176505.1|657
1721144400000|2024-07-16 15:40:00|176629.7|176504.7|176642.6|176592.6|176660.6|176610.6|176559.1|176484.3|608
1721144700000|2024-07-16 15:45:00|176642.7|176592.7|176603.7|176553.7|176642.7|176592.7|176562.2|176512.2|583
1721145000000|2024-07-16 15:50:00|176602.1|176552.1|176669.2|176619.2|176678.5|176628.5|176558|176502.2|505
1721145300000|2024-07-16 15:55:00|176669.3|176619.3|176659|176609|176777.8|176664.2|176652.9|176579.5|572
1721145600000|2024-07-16 16:00:00|176662.2|176612.2|176562.7|176512.7|176667.5|176617.5|176550|176460.7|511
1721145900000|2024-07-16 16:05:00|176563.2|176513.2|176622.9|176572.9|176631.3|176581.3|176556.7|176483.8|406
1721146200000|2024-07-16 16:10:00|176623|176573|176574.2|176524.2|176666.5|176573|176558.5|176508.5|414
1721146500000|2024-07-16 16:15:00|176573.9|176523.9|176615.9|176490.9|176618.2|176536.9|176561.3|176482|414
1721146800000|2024-07-16 16:20:00|176614.9|176489.9|176562|176512|176614.9|176538.6|176546.4|176463.9|411
1721147100000|2024-07-16 16:25:00|176561.1|176511.1|176616.9|176491.9|176622|176535.1|176552.5|176484|238
1721147400000|2024-07-16 16:30:00|176620.6|176495.6|176639.4|176589.4|176781.6|176700.2|176583.7|176492.7|493
1721147700000|2024-07-16 16:35:00|176641.9|176591.9|176640.7|176590.7|176679.4|176629.4|176617.2|176567.2|437
1721148000000|2024-07-16 16:40:00|176640.6|176590.6|176777|176727|176844.6|176761.6|176640.6|176590.6|535
1721148300000|2024-07-16 16:45:00|176776.9|176726.9|176707.4|176657.4|176818|176752.9|176690.5|176640.5|461
1721148600000|2024-07-16 16:50:00|176707.3|176657.3|176847.1|176722.1|176852.7|176788.3|176707.3|176657.3|408
1721148900000|2024-07-16 16:55:00|176846.9|176721.9|176828|176778|176851.1|176801.1|176781.9|176721.7|351
1721149200000|2024-07-16 17:00:00|176827.1|176777.1|176966.8|176916.8|176974.1|176924.1|176825.1|176775.1|424
1721149500000|2024-07-16 17:05:00|176971.9|176921.9|176983.2|176858.2|177055.9|177005.9|176907.2|176814.1|569
1721149800000|2024-07-16 17:10:00|176983.1|176858.1|176970.5|176845.5|177049.7|176956.1|176937.9|176835.8|532
1721150100000|2024-07-16 17:15:00|176969.7|176844.7|176918.1|176793.1|177003.2|176914.1|176899.3|176774.3|516
1721150400000|2024-07-16 17:20:00|176918.2|176793.2|176875.7|176750.7|176930.4|176805.4|176831.5|176706.5|496
1721150700000|2024-07-16 17:25:00|176876.9|176751.9|176880.6|176830.6|176942|176891.8|176865.9|176751.9|475
1721151000000|2024-07-16 17:30:00|176880.2|176830.2|176841.2|176791.2|176898.1|176848.1|176821.7|176771.7|429
1721151300000|2024-07-16 17:35:00|176841.4|176791.4|176809.6|176684.6|176895.4|176791.4|176796.4|176671.4|416
1721151600000|2024-07-16 17:40:00|176809.3|176684.3|176720.5|176595.5|176817.9|176692.9|176713.7|176588.7|372
1721151900000|2024-07-16 17:45:00|176718.2|176593.2|176778.6|176728.6|176778.6|176728.6|176680.3|176583.1|293
1721152200000|2024-07-16 17:50:00|176780.9|176730.9|176710.3|176660.3|176783.7|176733.7|176710|176660|360
1721152500000|2024-07-16 17:55:00|176710.6|176660.6|176672.5|176622.5|176730.9|176662.7|176652.8|176555.3|464
1721152800000|2024-07-16 18:00:00|176672|176622|176764.5|176639.5|176767.6|176692.9|176668|176592.4|597
1721153100000|2024-07-16 18:05:00|176764.2|176639.2|176626.3|176501.3|176766.7|176664.1|176605.1|176501.3|472
1721153400000|2024-07-16 18:10:00|176626.1|176501.1|176626.5|176501.5|176713.5|176627.7|176591.3|176491.7|644
1721153700000|2024-07-16 18:15:00|176627.1|176502.1|176594.3|176544.3|176636.1|176582.8|176589.4|176491.5|423
1721154000000|2024-07-16 18:20:00|176593.9|176543.9|176571|176521|176594|176544|176565.2|176515.2|358
1721154300000|2024-07-16 18:25:00|176570.7|176520.7|176569.7|176519.7|176588|176538|176544.3|176494.3|399
1721154600000|2024-07-16 18:30:00|176569.6|176519.6|176589|176539|176594.2|176544.2|176555.1|176505.1|393
1721154900000|2024-07-16 18:35:00|176588.9|176538.9|176593.3|176543.3|176651|176601|176582.2|176532.2|492
1721155200000|2024-07-16 18:40:00|176593.4|176543.4|176649.5|176599.5|176650.2|176600.2|176588.3|176538.3|319
1721155500000|2024-07-16 18:45:00|176649.1|176599.1|176727.5|176602.5|176728.6|176635.4|176649.1|176565.2|269
1721155800000|2024-07-16 18:50:00|176730.6|176605.6|176650.4|176600.4|176731.5|176649.1|176645.4|176595.4|330
1721156100000|2024-07-16 18:55:00|176650.9|176600.9|176567.7|176517.7|176652.3|176602.3|176566.5|176516.5|416
1721156400000|2024-07-16 19:00:00|176564.9|176514.9|176584.1|176534.1|176594.2|176544.2|176549|176499|403
1721156700000|2024-07-16 19:05:00|176584.5|176534.5|176559.8|176509.8|176591.6|176541.6|176546.1|176496.1|261
1721157000000|2024-07-16 19:10:00|176560.5|176510.5|176570.8|176520.8|176576.1|176526.1|176548.8|176498.8|327
1721157300000|2024-07-16 19:15:00|176570.1|176520.1|176579.4|176529.4|176590.1|176540.1|176560.9|176510.9|191
1721157600000|2024-07-16 19:20:00|176580|176530|176526.8|176476.8|176580|176530|176524.8|176474.8|223
1721157900000|2024-07-16 19:25:00|176526.9|176476.9|176536.2|176486.2|176553.6|176503.6|176523.6|176473.6|176
1721158200000|2024-07-16 19:30:00|176535.2|176485.2|176534.2|176484.2|176545.2|176495.2|176494.7|176444.7|211
1721158500000|2024-07-16 19:35:00|176533.8|176483.8|176561.5|176511.5|176572.2|176522.2|176523.5|176473.5|347
1721158800000|2024-07-16 19:40:00|176570|176520|176564.6|176514.6|176588|176538|176549.6|176499.6|181
1721159100000|2024-07-16 19:45:00|176564.9|176514.9|176497|176447|176572.8|176522.8|176497|176447|223
1721159400000|2024-07-16 19:50:00|176496.9|176446.9|176464.8|176414.8|176523.9|176473.9|176458.2|176408.2|290
1721159700000|2024-07-16 19:55:00|176464.7|176414.7|176487.2|176437.2|176489.4|176439.4|176421.9|176371.9|480
1721160000000|2024-07-16 20:00:00|176484.6|176434.6|176447.4|176397.4|176519.1|176444|176430.8|176336.5|268
1721160300000|2024-07-16 20:05:00|176447.5|176397.5|176473|176348|176476|176398.2|176435.5|176343.3|345
1721160600000|2024-07-16 20:10:00|176473.5|176348.5|176459.1|176409.1|176506.4|176413.5|176458.7|176343.8|215
1721160900000|2024-07-16 20:15:00|176459.5|176409.5|176464.5|176414.5|176498.8|176414.5|176457.7|176369.3|100
1721161200000|2024-07-16 20:20:00|176465.5|176415.5|176565.4|176440.4|176567.4|176442.4|176441.4|176356.9|206
1721161500000|2024-07-16 20:25:00|176564.9|176439.9|176537.9|176412.9|176567.7|176442.7|176529.7|176404.7|225
1721161800000|2024-07-16 20:30:00|176537.7|176412.7|176487|176362|176537.7|176412.7|176487|176362|123
1721162100000|2024-07-16 20:35:00|176489.2|176364.2|176511|176461|176549.9|176461|176489.2|176364.2|268
1721162400000|2024-07-16 20:40:00|176508.8|176458.8|176572.6|176447.6|176582.8|176460.8|176504.7|176419.7|208
1721162700000|2024-07-16 20:45:00|176572.5|176447.5|176597.3|176472.3|176621.1|176496.1|176571.5|176446.5|170
1721163000000|2024-07-16 20:50:00|176595.4|176470.4|176686.4|176561.4|176702.1|176577.1|176595.4|176470.4|113
1721163300000|2024-07-16 20:55:00|176684.6|176559.6|176744.8|176619.8|176744.8|176619.8|176684.6|176559.6|125
1721163600000|2024-07-16 21:00:00|176743.6|176618.6|176816.3|176506.3|176877.1|176618.6|176743.6|176466.8|33
1721163900000|2024-07-16 21:05:00|176815.5|176505.5|176801.3|176491.3|176819.8|176509.8|176759.8|176449.8|36
1721164200000|2024-07-16 21:10:00|176790.5|176480.5|176778.4|176468.4|176805|176495|176760.2|176450.2|31
1721164500000|2024-07-16 21:15:00|176780.3|176470.3|176782.4|176472.4|176784|176474|176778.6|176468.6|24
1721164800000|2024-07-16 21:20:00|176782.5|176472.5|176791.3|176481.3|176796.6|176486.6|176745.1|176435.1|28
1721165100000|2024-07-16 21:25:00|176791.2|176481.2|176751.2|176441.2|176791.2|176481.2|176751.2|176441.2|32
1721165400000|2024-07-16 21:30:00|176751.8|176441.8|176770.2|176460.2|176776.1|176466.1|176749|176439|23
1721165700000|2024-07-16 21:35:00|176752.6|176442.6|176744.7|176434.7|176753.8|176443.8|176744.6|176434.6|6
1721166000000|2024-07-16 21:40:00|176745|176435|176764.5|176454.5|176780.3|176470.3|176729.1|176419.1|28
1721166300000|2024-07-16 21:45:00|176759.5|176449.5|176749.8|176439.8|176766.3|176456.3|176749.5|176439.5|17
1721166600000|2024-07-16 21:50:00|176751.4|176441.4|176747.6|176437.6|176751.5|176441.5|176736.9|176426.9|11
1721166900000|2024-07-16 21:55:00|176744.4|176434.4|176749.8|176439.8|176804.4|176494.4|176738.1|176428.1|15
1721167200000|2024-07-16 22:00:00|176768.4|176458.4|176814.8|176508.3|176815.7|176508.3|176709.3|176399.3|92
1721167500000|2024-07-16 22:05:00|176786.5|176532.9|176759.2|176477.8|176799.4|176560.6|176701.4|176473.3|42
1721167800000|2024-07-16 22:10:00|176758.8|176478.3|176679.2|176532.5|176758.8|176548.5|176669.9|176478.3|49
1721168100000|2024-07-16 22:15:00|176679.1|176532.7|176720.3|176497.5|176720.5|176557.6|176666.4|176496.8|33
1721168400000|2024-07-16 22:20:00|176716.5|176503.1|176661.8|176536.8|176716.7|176560.3|176622.6|176472.2|65
1721168700000|2024-07-16 22:25:00|176659.1|176534.1|176673.9|176548.9|176683.2|176558.2|176655.4|176530.4|41
1721169000000|2024-07-16 22:30:00|176681.9|176556.9|176659|176534|176684|176559|176654.8|176529.8|29
1721169300000|2024-07-16 22:35:00|176665.9|176540.9|176660.8|176535.8|176672.1|176547.1|176657.3|176532.3|28
1721169600000|2024-07-16 22:40:00|176656.1|176531.1|176666|176541|176683.2|176558.2|176656.1|176531.1|31
1721169900000|2024-07-16 22:45:00|176689.6|176563.9|176667.8|176542.8|176700.9|176575.9|176657.7|176532.7|109
1721170200000|2024-07-16 22:50:00|176667.3|176542.3|176662.8|176537.8|176682.9|176557.9|176660.4|176535.4|33
1721170500000|2024-07-16 22:55:00|176659.2|176534.2|176655.3|176530.3|176668.6|176543.6|176645.2|176520.2|32
1721170800000|2024-07-16 23:00:00|176656|176531|176637.7|176512.7|176660.8|176535.8|176622.5|176497.5|38
1721171100000|2024-07-16 23:05:00|176637.4|176512.4|176638.1|176513.1|176656.4|176531.4|176637.4|176512.4|23
1721171400000|2024-07-16 23:10:00|176640.6|176515.6|176636.5|176511.5|176642.5|176517.5|176635|176510|25
1721171700000|2024-07-16 23:15:00|176642.7|176517.7|176661.9|176536.9|176669.6|176544.6|176631.3|176506.3|33
1721172000000|2024-07-16 23:20:00|176665.3|176540.3|176663.8|176538.8|176677.9|176552.9|176660.9|176535.9|38
1721172300000|2024-07-16 23:25:00|176661.5|176536.5|176669.4|176544.4|176670.8|176545.8|176661.1|176536.1|21
1721172600000|2024-07-16 23:30:00|176669.3|176544.3|176670|176545|176670.7|176545.7|176667.8|176542.8|23
1721172900000|2024-07-16 23:35:00|176670.3|176545.3|176667.7|176542.7|176670.6|176545.6|176667.7|176542.7|18
1721173200000|2024-07-16 23:40:00|176668.6|176543.6|176661|176536|176669.7|176544.7|176648|176523|35
1721173500000|2024-07-16 23:45:00|176661.5|176536.5|176658.8|176533.8|176662.1|176537.1|176657.4|176532.4|25
1721173800000|2024-07-16 23:50:00|176658.6|176533.6|176604.3|176479.3|176662|176537|176600.7|176475.7|44
1721174100000|2024-07-16 23:55:00|176591.5|176466.5|176559.4|176434.4|176619|176494|176556.3|176431.3|118
1721174400000|2024-07-17 00:00:00|176558.4|176433.4|176602.7|176477.7|176615.4|176490.4|176534.4|176409.4|315
1721174700000|2024-07-17 00:05:00|176602.6|176477.6|176649.2|176524.2|176651.3|176526.3|176601.4|176476.4|241
1721175000000|2024-07-17 00:10:00|176650.3|176525.3|176674.1|176549.1|176674.8|176549.8|176625.3|176500.3|297
1721175300000|2024-07-17 00:15:00|176674.6|176549.6|176704|176579|176708.2|176583.2|176673.6|176548.6|173
1721175600000|2024-07-17 00:20:00|176702.4|176577.4|176737.3|176612.3|176745.5|176620.5|176698.4|176573.4|113
1721175900000|2024-07-17 00:25:00|176740.2|176615.2|176743.2|176618.2|176745.6|176620.6|176733.6|176608.6|130
1721176200000|2024-07-17 00:30:00|176741.7|176616.7|176717.6|176592.6|176741.7|176616.7|176715.1|176590.1|103
1721176500000|2024-07-17 00:35:00|176716.2|176591.2|176706.3|176581.3|176721.1|176596.1|176705.9|176580.9|92
1721176800000|2024-07-17 00:40:00|176705.9|176580.9|176662.6|176537.6|176719.7|176594.7|176655.3|176530.3|104
1721177100000|2024-07-17 00:45:00|176663.2|176538.2|176670.5|176545.5|176693.6|176568.6|176662.6|176537.6|183
1721177400000|2024-07-17 00:50:00|176679.5|176554.5|176704.1|176579.1|176713.9|176588.9|176670.4|176545.4|88
1721177700000|2024-07-17 00:55:00|176703.6|176578.6|176713.2|176588.2|176719.2|176594.2|176696.6|176571.6|191
1721178000000|2024-07-17 01:00:00|176713.1|176588.1|176714.2|176589.2|176717.4|176592.4|176709|176584|80
1721178300000|2024-07-17 01:05:00|176714.1|176589.1|176701.3|176576.3|176714.1|176589.1|176692.3|176567.3|93
1721178600000|2024-07-17 01:10:00|176702.9|176577.9|176712.6|176587.6|176715.6|176590.6|176702.9|176577.9|69
1721178900000|2024-07-17 01:15:00|176712.4|176587.4|176710.8|176585.8|176713.9|176588.9|176708.4|176583.4|129
1721179200000|2024-07-17 01:20:00|176711.4|176586.4|176703.1|176578.1|176715.2|176590.2|176699.3|176574.3|32
1721179500000|2024-07-17 01:25:00|176701.6|176576.6|176699.2|176574.2|176701.6|176576.6|176692.1|176567.1|28
1721179800000|2024-07-17 01:30:00|176700.4|176575.4|176697.2|176572.2|176701.5|176576.5|176695.3|176570.3|40
1721180100000|2024-07-17 01:35:00|176697.3|176572.3|176679.9|176554.9|176701.4|176576.4|176679.5|176554.5|37
1721180400000|2024-07-17 01:40:00|176679.2|176554.2|176681|176556|176701|176576|176676.2|176551.2|85
1721180700000|2024-07-17 01:45:00|176682.5|176557.5|176681.6|176556.6|176686.5|176561.5|176676.3|176551.3|37
1721181000000|2024-07-17 01:50:00|176680|176555|176638.4|176513.4|176689.7|176564.7|176638.1|176513.1|103
1721181300000|2024-07-17 01:55:00|176639.5|176514.5|176649.8|176524.8|176654.9|176529.9|176638.1|176513.1|139
1721181600000|2024-07-17 02:00:00|176649.2|176524.2|176646.4|176521.4|176649.2|176524.2|176637.5|176512.5|29
1721181900000|2024-07-17 02:05:00|176649.5|176524.5|176649.4|176524.4|176654.3|176529.3|176645.5|176520.5|27
1721182200000|2024-07-17 02:10:00|176649.2|176524.2|176649.7|176524.7|176653.4|176528.4|176645.1|176520.1|30
1721182500000|2024-07-17 02:15:00|176654.3|176529.3|176649.9|176524.9|176654.3|176529.3|176648.4|176523.4|20
1721182800000|2024-07-17 02:20:00|176646.6|176521.6|176654.1|176529.1|176670.9|176545.9|176646.5|176521.5|86
1721183100000|2024-07-17 02:25:00|176659.3|176534.3|176649.5|176524.5|176659.3|176534.3|176640|176515|35
1721183400000|2024-07-17 02:30:00|176648.8|176523.8|176604|176479|176648.8|176523.8|176599.5|176474.5|50
1721183700000|2024-07-17 02:35:00|176604.8|176479.8|176606.7|176481.7|176607.9|176482.9|176599.4|176474.4|54
1721184000000|2024-07-17 02:40:00|176605.7|176480.7|176573.2|176448.2|176608.5|176483.5|176569.7|176444.7|67
1721184300000|2024-07-17 02:45:00|176575.7|176450.7|176563.6|176438.6|176579.4|176454.4|176562.4|176437.4|78
1721184600000|2024-07-17 02:50:00|176563.5|176438.5|176565.7|176440.7|176567.3|176442.3|176561.9|176436.9|126
1721184900000|2024-07-17 02:55:00|176560.7|176435.7|176574.4|176449.4|176584.5|176459.5|176560.7|176435.7|52
1721185200000|2024-07-17 03:00:00|176575.5|176450.5|176580.5|176455.5|176587|176462|176572.9|176447.9|65
1721185500000|2024-07-17 03:05:00|176581.2|176456.2|176583.1|176458.1|176584|176459|176574.5|176449.5|22
1721185800000|2024-07-17 03:10:00|176583.6|176458.6|176605.7|176480.7|176607.1|176482.1|176582.4|176457.4|31
1721186100000|2024-07-17 03:15:00|176604.8|176479.8|176628.1|176503.1|176628.3|176503.3|176604.8|176479.8|28
1721186400000|2024-07-17 03:20:00|176628|176503|176732.9|176607.9|176735.9|176610.9|176628|176503|217
1721186700000|2024-07-17 03:25:00|176732.5|176607.5|176668.5|176543.5|176732.5|176607.5|176667.8|176542.8|155
1721187000000|2024-07-17 03:30:00|176666.1|176541.1|176669.6|176544.6|176673|176548|176649.8|176524.8|106
1721187300000|2024-07-17 03:35:00|176670|176545|176646.4|176521.4|176670|176545|176630.1|176505.1|146
1721187600000|2024-07-17 03:40:00|176645.6|176520.6|176681.8|176556.8|176681.8|176556.8|176642.1|176517.1|201
1721187900000|2024-07-17 03:45:00|176681|176556|176668.8|176543.8|176735.9|176610.9|176668.8|176543.8|399
1721188200000|2024-07-17 03:50:00|176668.1|176543.1|176681.4|176556.4|176682.6|176557.6|176651.2|176526.2|281
1721188500000|2024-07-17 03:55:00|176682.3|176557.3|176678.7|176553.7|176684.5|176559.5|176673.6|176548.6|76
1721188800000|2024-07-17 04:00:00|176677.9|176552.9|176662.3|176537.3|176677.9|176552.9|176657.5|176532.5|142
1721189100000|2024-07-17 04:05:00|176662.9|176537.9|176665.4|176540.4|176670.7|176545.7|176662.5|176537.5|60
1721189400000|2024-07-17 04:10:00|176664.4|176539.4|176667.3|176542.3|176672|176547|176664|176539|34
1721189700000|2024-07-17 04:15:00|176669.1|176544.1|176630.7|176505.7|176672.3|176547.3|176630.7|176505.7|52
1721190000000|2024-07-17 04:20:00|176635.5|176510.5|176637.4|176512.4|176641.5|176516.5|176626.7|176501.7|61
1721190300000|2024-07-17 04:25:00|176638.6|176513.6|176648.7|176523.7|176653|176528|176633.5|176508.5|31
1721190600000|2024-07-17 04:30:00|176649.8|176524.8|176700.7|176575.7|176715.5|176590.5|176648.3|176523.3|139
1721190900000|2024-07-17 04:35:00|176697.9|176572.9|176698.7|176573.7|176710.6|176585.6|176697.9|176572.9|57
1721191200000|2024-07-17 04:40:00|176698.1|176573.1|176696.5|176571.5|176698.5|176573.5|176677.2|176552.2|31
1721191500000|2024-07-17 04:45:00|176696.6|176571.6|176694.1|176569.1|176697.5|176572.5|176692.8|176567.8|25
1721191800000|2024-07-17 04:50:00|176694.7|176569.7|176705.7|176580.7|176709.1|176584.1|176693.5|176568.5|69
1721192100000|2024-07-17 04:55:00|176706.9|176581.9|176676.3|176551.3|176708.3|176583.3|176675.1|176550.1|76
1721192400000|2024-07-17 05:00:00|176676|176551|176676.4|176551.4|176681.4|176556.4|176653.2|176528.2|94
1721192700000|2024-07-17 05:05:00|176678.7|176553.7|176703.2|176578.2|176718.8|176593.8|176676.6|176551.6|102
1721193000000|2024-07-17 05:10:00|176702.3|176577.3|176711.6|176586.6|176715.9|176590.9|176701|176576|88
1721193300000|2024-07-17 05:15:00|176708.2|176583.2|176708.3|176583.3|176713.2|176588.2|176706.4|176581.4|37
1721193600000|2024-07-17 05:20:00|176706.5|176581.5|176673.8|176548.8|176708.1|176583.1|176667.1|176542.1|48
1721193900000|2024-07-17 05:25:00|176675|176550|176675.5|176550.5|176683|176558|176671.2|176546.2|202
1721194200000|2024-07-17 05:30:00|176676|176551|176654.1|176529.1|176682|176557|176647.8|176522.8|364
1721194500000|2024-07-17 05:35:00|176650.9|176525.9|176657.3|176532.3|176675|176550|176649.7|176524.7|45
1721194800000|2024-07-17 05:40:00|176665.3|176540.3|176655.8|176530.8|176724.8|176599.8|176653.3|176528.3|356
1721195100000|2024-07-17 05:45:00|176654.8|176529.8|176655.9|176530.9|176685.9|176560.9|176650.9|176525.9|442
1721195400000|2024-07-17 05:50:00|176657.1|176532.1|176738.4|176613.4|176741.3|176616.3|176652.8|176527.8|342
1721195700000|2024-07-17 05:55:00|176737|176612|176829.3|176704.3|176896.6|176771.6|176735.1|176610.1|449
1721196000000|2024-07-17 06:00:00|176828.3|176703.3|176677.5|176552.5|176828.3|176703.3|176671.4|176546.4|515
1721196300000|2024-07-17 06:05:00|176668.7|176543.7|176773.1|176648.1|176782.6|176657.6|176648.6|176523.6|440
1721196600000|2024-07-17 06:10:00|176771.4|176646.4|176742.3|176617.3|176794.8|176669.8|176708.7|176583.7|415
1721196900000|2024-07-17 06:15:00|176741.6|176616.6|176775.6|176650.6|176816.9|176691.9|176741.6|176616.6|360
1721197200000|2024-07-17 06:20:00|176777|176652|176869.5|176744.5|176870.2|176745.2|176722.4|176597.4|324
1721197500000|2024-07-17 06:25:00|176868.8|176743.8|176845|176720|176901.4|176776.4|176833.3|176708.3|316
1721197800000|2024-07-17 06:30:00|176845.2|176720.2|176838.4|176713.4|176857|176732|176796.5|176671.5|284
1721198100000|2024-07-17 06:35:00|176838|176713|176831.5|176706.5|176876.5|176751.5|176813.1|176688.1|266
1721198400000|2024-07-17 06:40:00|176829.6|176704.6|176811.7|176686.7|176830.9|176705.9|176785.4|176660.4|316
1721198700000|2024-07-17 06:45:00|176815.7|176690.7|176846.1|176721.1|176898.7|176773.7|176808.6|176683.6|283
1721199000000|2024-07-17 06:50:00|176846.5|176721.5|176942.1|176817.1|176990.5|176865.5|176836.4|176711.4|359
1721199300000|2024-07-17 06:55:00|176951|176826|176926.2|176801.2|176955.2|176830.2|176879.6|176754.6|425
1721199600000|2024-07-17 07:00:00|176926.1|176801.1|176993.1|176868.1|176993.6|176868.6|176815.2|176690.2|540
1721199900000|2024-07-17 07:05:00|176992.4|176867.4|176931.6|176806.6|176994|176869|176861.9|176736.9|568
1721200200000|2024-07-17 07:10:00|176934.6|176809.6|176898.1|176773.1|176953.2|176828.2|176853.3|176728.3|544
1721200500000|2024-07-17 07:15:00|176897.6|176772.6|177023|176898|177028|176903|176867.8|176742.8|431
1721200800000|2024-07-17 07:20:00|177024.2|176899.2|176882.6|176757.6|177046|176921|176836.8|176711.8|654
1721201100000|2024-07-17 07:25:00|176882.5|176757.5|176954.9|176829.9|176990.3|176865.3|176855.2|176730.2|608
1721201400000|2024-07-17 07:30:00|176954.8|176829.8|176992.7|176867.7|177044.8|176919.8|176947.4|176822.4|544
1721201700000|2024-07-17 07:35:00|176991.3|176866.3|176816.7|176691.7|176999.9|176874.9|176741.5|176616.5|655
1721202000000|2024-07-17 07:40:00|176818.1|176693.1|176789.9|176664.9|176824.3|176699.3|176719|176594|547
1721202300000|2024-07-17 07:45:00|176791.1|176666.1|176808.6|176683.6|176813.1|176688.1|176687|176562|519
1721202600000|2024-07-17 07:50:00|176810.1|176685.1|176681.2|176556.2|176810.1|176685.1|176673.8|176548.8|494
1721202900000|2024-07-17 07:55:00|176681.9|176556.9|176803.4|176678.4|176843.7|176718.7|176677.2|176552.2|592
1721203200000|2024-07-17 08:00:00|176802.3|176677.3|176762|176637|176881.8|176756.8|176727.3|176602.3|727
1721203500000|2024-07-17 08:05:00|176761.5|176636.5|176848|176723|176906.8|176781.8|176741.8|176616.8|646
1721203800000|2024-07-17 08:10:00|176847.9|176722.9|176914.4|176789.4|176999.6|176874.6|176823.2|176698.2|653
1721204100000|2024-07-17 08:15:00|176915.1|176790.1|176970.2|176845.2|176987.4|176862.4|176878.5|176753.5|596
1721204400000|2024-07-17 08:20:00|176970.5|176845.5|177116.8|176991.8|177126|177001|176954.4|176829.4|556
1721204700000|2024-07-17 08:25:00|177114.8|176989.8|177197|177072|177197|177072|177053.6|176928.6|549
1721205000000|2024-07-17 08:30:00|177196.6|177071.6|177379|177254|177380.4|177255.4|177148.6|177023.6|654
1721205300000|2024-07-17 08:35:00|177385.4|177260.4|177369.4|177244.4|177483.6|177358.6|177243.2|177118.2|671
1721205600000|2024-07-17 08:40:00|177366.8|177241.8|177822.3|177697.3|177838.6|177713.6|177366.8|177241.8|716
1721205900000|2024-07-17 08:45:00|177822|177697|177689.2|177564.2|177917|177792|177682.9|177557.9|543
1721206200000|2024-07-17 08:50:00|177697.7|177572.7|177896.2|177771.2|177917.5|177792.5|177630.1|177505.1|518
1721206500000|2024-07-17 08:55:00|177896.4|177771.4|178149.7|178024.7|178175.7|178050.7|177771.1|177646.1|666
1721206800000|2024-07-17 09:00:00|178150.4|178025.4|178147.5|178022.5|178167.8|178042.8|177971.5|177846.5|617
1721207100000|2024-07-17 09:05:00|178147.1|178022.1|177828.7|177703.7|178148|178023|177776.5|177651.5|773
1721207400000|2024-07-17 09:10:00|177830.1|177705.1|177548|177423|177891.6|177766.6|177541.7|177416.7|638
1721207700000|2024-07-17 09:15:00|177555.9|177430.9|177606.8|177481.8|177694.7|177569.7|177404.8|177279.8|680
1721208000000|2024-07-17 09:20:00|177607.2|177482.2|177641.8|177516.8|177724.9|177599.9|177554.6|177429.6|634
1721208300000|2024-07-17 09:25:00|177641.5|177516.5|177603.3|177478.3|177691.8|177566.8|177544.2|177419.2|547
1721208600000|2024-07-17 09:30:00|177603.4|177478.4|177472.3|177347.3|177664.5|177539.5|177395.4|177270.4|619
1721208900000|2024-07-17 09:35:00|177472.4|177347.4|177475|177350|177502.1|177377.1|177336.6|177211.6|642
1721209200000|2024-07-17 09:40:00|177475.4|177350.4|177521.7|177396.7|177542|177417|177409.4|177284.4|488
1721209500000|2024-07-17 09:45:00|177521.2|177396.2|177665.9|177540.9|177726.4|177601.4|177520.2|177395.2|514
1721209800000|2024-07-17 09:50:00|177667.2|177542.2|177719.3|177594.3|177790.2|177665.2|177612.7|177487.7|544
1721210100000|2024-07-17 09:55:00|177718.4|177593.4|177919.2|177794.2|177925.9|177800.9|177713.7|177588.7|550
1721210400000|2024-07-17 10:00:00|177920.1|177795.1|177944.7|177819.7|177955.2|177830.2|177769.8|177644.8|623
1721210700000|2024-07-17 10:05:00|177944.8|177819.8|177791.9|177666.9|178082.1|177957.1|177748.2|177623.2|546
1721211000000|2024-07-17 10:10:00|177796|177671|177723.5|177598.5|177859|177734|177717|177592|424
1721211300000|2024-07-17 10:15:00|177724.7|177599.7|177499.2|177374.2|177781.4|177656.4|177468.5|177343.5|615
1721211600000|2024-07-17 10:20:00|177499.3|177374.3|177594.3|177469.3|177594.3|177469.3|177498.4|177373.4|555
1721211900000|2024-07-17 10:25:00|177593.1|177468.1|177477.2|177352.2|177673.4|177548.4|177477.2|177352.2|504
1721212200000|2024-07-17 10:30:00|177467.9|177342.9|177356.5|177231.5|177486.1|177361.1|177328.5|177203.5|500
1721212500000|2024-07-17 10:35:00|177355.5|177230.5|177227.5|177102.5|177408.9|177283.9|177224.3|177099.3|585
1721212800000|2024-07-17 10:40:00|177227.3|177102.3|177329.8|177204.8|177389.2|177264.2|177223.9|177098.9|635
1721213100000|2024-07-17 10:45:00|177329.2|177204.2|177450.8|177325.8|177467.9|177342.9|177251.5|177126.5|504
1721213400000|2024-07-17 10:50:00|177450.6|177325.6|177441|177316|177521.8|177396.8|177355.1|177230.1|660
1721213700000|2024-07-17 10:55:00|177441.1|177316.1|177520.4|177395.4|177529.1|177404.1|177433.3|177308.3|411
1721214000000|2024-07-17 11:00:00|177519.4|177394.4|177570|177445|177603.6|177478.6|177496.8|177371.8|470
1721214300000|2024-07-17 11:05:00|177569.7|177444.7|177536.7|177411.7|177661.6|177536.6|177521.5|177396.5|580
1721214600000|2024-07-17 11:10:00|177535.3|177410.3|177526.6|177401.6|177633.5|177508.5|177520.2|177395.2|626
1721214900000|2024-07-17 11:15:00|177526.2|177401.2|177645.6|177520.6|177645.6|177520.6|177502.4|177377.4|720
1721215200000|2024-07-17 11:20:00|177650.7|177525.7|177584.6|177459.6|177658.3|177533.3|177563.5|177438.5|531
1721215500000|2024-07-17 11:25:00|177584.5|177459.5|177550.3|177425.3|177584.5|177459.5|177471.9|177346.9|476
1721215800000|2024-07-17 11:30:00|177549.7|177424.7|177535.3|177410.3|177559.8|177434.8|177440.2|177315.2|448
1721216100000|2024-07-17 11:35:00|177533.5|177408.5|177598|177473|177640.7|177515.7|177501.1|177376.1|599
1721216400000|2024-07-17 11:40:00|177598.7|177473.7|177800.3|177675.3|177856.8|177731.8|177596.9|177471.9|720
1721216700000|2024-07-17 11:45:00|177801.2|177676.2|177789|177664|177819.9|177694.9|177731.1|177606.1|556
1721217000000|2024-07-17 11:50:00|177788.9|177663.9|177873.2|177823.2|177916.3|177840.5|177770.7|177645.7|488
1721217300000|2024-07-17 11:55:00|177873|177823|177824.6|177699.6|177941|177891|177814.7|177689.7|417
1721217600000|2024-07-17 12:00:00|177823.7|177698.7|177812.5|177687.5|177865.6|177740.6|177754.4|177629.4|583
1721217900000|2024-07-17 12:05:00|177812|177687|177817.2|177692.2|177966.1|177841.7|177794|177669|561
1721218200000|2024-07-17 12:10:00|177817.1|177692.1|177937.2|177812.2|177945.4|177820.4|177792.9|177667.9|495
1721218500000|2024-07-17 12:15:00|177937.8|177812.8|177997.2|177872.2|178022.6|177901.3|177896|177771|535
1721218800000|2024-07-17 12:20:00|177997.9|177872.9|178061.3|177936.3|178125.5|178064.8|177967.2|177842.2|605
1721219100000|2024-07-17 12:25:00|178060.7|177935.7|178056.2|177931.2|178118|177993|177984.4|177859.4|360
1721219400000|2024-07-17 12:30:00|178053.4|177928.4|177900.3|177775.3|178088|177963|177900.3|177775.3|549
1721219700000|2024-07-17 12:35:00|177907.9|177782.9|177903.4|177778.4|178003.1|177881.9|177810.4|177685.4|699
1721220000000|2024-07-17 12:40:00|177903.1|177778.1|177949.8|177824.8|178020.4|177895.4|177854|177729|695
1721220300000|2024-07-17 12:45:00|177950.3|177825.3|177945.6|177820.6|178027.2|177902.2|177885.5|177760.5|595
1721220600000|2024-07-17 12:50:00|177945.7|177820.7|177851.5|177726.5|177977.9|177852.9|177819.2|177694.2|528
1721220900000|2024-07-17 12:55:00|177850.9|177725.9|177910.7|177785.7|177992.2|177909.5|177834.9|177709.9|739
1721221200000|2024-07-17 13:00:00|177905.8|177780.8|177892.7|177842.7|177975.7|177906.4|177857.6|177772.6|574
1721221500000|2024-07-17 13:05:00|177892.2|177842.2|177884.9|177834.9|177970.4|177920.4|177844|177789.6|542
1721221800000|2024-07-17 13:10:00|177884.8|177834.8|177829.6|177704.6|177921|177834.8|177781.5|177656.5|476
1721222100000|2024-07-17 13:15:00|177836.8|177711.8|177813|177688|177881.2|177815.1|177790.9|177665.9|576
1721222400000|2024-07-17 13:20:00|177810.8|177685.8|177884|177834|177913.4|177863.4|177810.5|177685.5|587
1721222700000|2024-07-17 13:25:00|177898|177848|177908.3|177783.3|177978.4|177856.7|177866.3|177774.6|522
1721223000000|2024-07-17 13:30:00|177908.6|177783.6|177988.8|177863.8|177998.2|177912.5|177830|177705|733
1721223300000|2024-07-17 13:35:00|177991.2|177866.2|177894.2|177844.2|177991.9|177866.9|177786.1|177690.2|857
1721223600000|2024-07-17 13:40:00|177893.5|177843.5|177877.2|177752.2|177909.7|177859.7|177738.1|177613.1|786
1721223900000|2024-07-17 13:45:00|177868|177743|177830.8|177780.8|177956.4|177872.4|177820.2|177737.3|559
1721224200000|2024-07-17 13:50:00|177831.9|177781.9|177596.5|177471.5|177834|177783.2|177580|177455|798
1721224500000|2024-07-17 13:55:00|177596.6|177471.6|177681.1|177631.1|177779.6|177668.1|177503.4|177439.6|754
1721224800000|2024-07-17 14:00:00|177681.9|177631.9|177603.3|177553.3|177750.3|177682.9|177543.5|177454.9|819
1721225100000|2024-07-17 14:05:00|177602.6|177552.6|177831.5|177781.5|177871.1|177815.5|177574.6|177494.1|684
1721225400000|2024-07-17 14:10:00|177817.8|177767.8|177814|177689|177876.3|177775.8|177654.7|177578.2|848
1721225700000|2024-07-17 14:15:00|177814.5|177689.5|177631.2|177506.2|177832.4|177729.6|177614|177489|773
1721226000000|2024-07-17 14:20:00|177631.5|177506.5|177702.4|177577.4|177715|177644|177561.6|177457.1|745
1721226300000|2024-07-17 14:25:00|177702.5|177577.5|177734.5|177609.5|177738.8|177652|177579.4|177496.1|815
1721226600000|2024-07-17 14:30:00|177734.3|177609.3|177568.1|177518.1|177736.9|177650.7|177452.8|177393.3|763
1721226900000|2024-07-17 14:35:00|177568.2|177518.2|177590.1|177465.1|177678.3|177620.7|177531.4|177424.2|761
1721227200000|2024-07-17 14:40:00|177592.1|177467.1|177555.6|177505.6|177675|177562.1|177540|177444.1|711
1721227500000|2024-07-17 14:45:00|177555|177505|177557.3|177507.3|177667.1|177585.9|177549.7|177427.5|643
1721227800000|2024-07-17 14:50:00|177559.1|177509.1|177519.5|177469.5|177627.2|177537.5|177468.3|177387.7|741
1721228100000|2024-07-17 14:55:00|177521.6|177471.6|177450.4|177400.4|177555.4|177478.8|177444.4|177360.1|679
1721228400000|2024-07-17 15:00:00|177451.2|177401.2|177513.7|177463.7|177559.1|177476.7|177408.9|177358.9|676
1721228700000|2024-07-17 15:05:00|177513.8|177463.8|177529.8|177404.8|177573.3|177513.4|177478.7|177390.1|640
1721229000000|2024-07-17 15:10:00|177530.2|177405.2|177579.5|177529.5|177665|177585.8|177530.2|177405.2|764
1721229300000|2024-07-17 15:15:00|177579.3|177529.3|177366.7|177316.7|177581.3|177531.3|177357.9|177304.9|652
1721229600000|2024-07-17 15:20:00|177363.6|177313.6|177339.6|177289.6|177454|177404|177338.9|177287.6|549
1721229900000|2024-07-17 15:25:00|177339.8|177289.8|177358.2|177308.2|177460.1|177399.5|177339.6|177261.4|458
1721230200000|2024-07-17 15:30:00|177359.2|177309.2|177546.4|177496.4|177561|177511|177359.2|177309.2|651
1721230500000|2024-07-17 15:35:00|177542.7|177492.7|177612.8|177562.8|177616.3|177566.3|177517|177431.9|464
1721230800000|2024-07-17 15:40:00|177613|177563|177626|177576|177686.2|177601.8|177579.7|177492.4|573
1721231100000|2024-07-17 15:45:00|177625.7|177575.7|177637.8|177587.8|177670.8|177620.8|177609.2|177559.2|456
1721231400000|2024-07-17 15:50:00|177638.2|177588.2|177698|177648|177721.5|177661.4|177613.9|177526.8|537
1721231700000|2024-07-17 15:55:00|177698.3|177648.3|177563.6|177513.6|177712.5|177662.5|177546|177496|587
1721232000000|2024-07-17 16:00:00|177563.1|177513.1|177573.3|177448.3|177595.3|177517.7|177492.2|177367.2|596
1721232300000|2024-07-17 16:05:00|177573.4|177448.4|177565.3|177515.3|177615.1|177565.1|177531.7|177425.3|606
1721232600000|2024-07-17 16:10:00|177565.4|177515.4|177496.8|177446.8|177623.5|177516|177465.1|177379.5|561
1721232900000|2024-07-17 16:15:00|177495.5|177445.5|177568.9|177518.9|177615.8|177528.4|177467.1|177409.6|694
1721233200000|2024-07-17 16:20:00|177569.2|177519.2|177608.9|177483.9|177648.6|177598.6|177554.9|177480.2|624
1721233500000|2024-07-17 16:25:00|177610.3|177485.3|177553.7|177503.7|177632.7|177574|177492.8|177442.8|673
1721233800000|2024-07-17 16:30:00|177554.3|177504.3|177554.7|177504.7|177606.6|177526.1|177519.3|177459.4|505
1721234100000|2024-07-17 16:35:00|177554.9|177504.9|177546.6|177421.6|177555.2|177505.2|177504|177407.4|342
1721234400000|2024-07-17 16:40:00|177547.3|177422.3|177585.6|177535.6|177599.5|177549.5|177501.2|177421.1|540
1721234700000|2024-07-17 16:45:00|177586.4|177536.4|177618.6|177568.6|177677.9|177590.6|177575.2|177525.2|400
1721235000000|2024-07-17 16:50:00|177619|177569|177614.1|177489.1|177658.5|177608.5|177565.6|177469.9|428
1721235300000|2024-07-17 16:55:00|177613.9|177488.9|177540.8|177490.8|177613.9|177538.3|177516.2|177466.2|533
1721235600000|2024-07-17 17:00:00|177540.6|177490.6|177491.1|177441.1|177557.9|177507.9|177465.8|177415.8|512
1721235900000|2024-07-17 17:05:00|177490.4|177440.4|177444.9|177394.9|177498.8|177448.8|177440.6|177390.6|370
1721236200000|2024-07-17 17:10:00|177444.5|177394.5|177447.7|177397.7|177490.7|177440.7|177374.5|177296.8|480
1721236500000|2024-07-17 17:15:00|177446.2|177396.2|177312|177262|177446.2|177396.2|177303|177253|539
1721236800000|2024-07-17 17:20:00|177312.5|177262.5|177278.2|177228.2|177334|177284|177246.5|177196.5|545
1721237100000|2024-07-17 17:25:00|177279.2|177229.2|177321.8|177271.8|177429.8|177353.6|177279.2|177229.2|493
1721237400000|2024-07-17 17:30:00|177324.1|177274.1|177341.9|177291.9|177436.1|177345.4|177322.4|177236.4|559
1721237700000|2024-07-17 17:35:00|177340.9|177290.9|177349.1|177299.1|177417.2|177339.5|177310.2|177235.4|355
1721238000000|2024-07-17 17:40:00|177349.6|177299.6|177329.3|177279.3|177368.3|177318.3|177290.6|177190.2|413
1721238300000|2024-07-17 17:45:00|177329.4|177279.4|177298.3|177248.3|177370.5|177309.6|177233.3|177183.3|478
1721238600000|2024-07-17 17:50:00|177298.8|177248.8|177367.1|177242.1|177376.7|177285.1|177298.4|177236.2|397
1721238900000|2024-07-17 17:55:00|177366.9|177241.9|177284.3|177234.3|177387|177301.1|177244.2|177156.6|348
1721239200000|2024-07-17 18:00:00|177284.5|177234.5|177319|177194|177347.4|177297.4|177254|177169.5|369
1721239500000|2024-07-17 18:05:00|177318.9|177193.9|177252|177202|177322.6|177257.5|177245.7|177155.6|431
1721239800000|2024-07-17 18:10:00|177252.1|177202.1|177216.7|177166.7|177276.9|177205.3|177177|177086.1|426
1721240100000|2024-07-17 18:15:00|177217.6|177167.6|177113.1|177063.1|177232.2|177182.2|177096.9|177046.9|425
1721240400000|2024-07-17 18:20:00|177115.2|177065.2|177070.5|177020.5|177135.3|177085.3|177063.6|177013.6|494
1721240700000|2024-07-17 18:25:00|177070.1|177020.1|177075.6|177025.6|177090.4|177040.4|177013.1|176963.1|461
1721241000000|2024-07-17 18:30:00|177076.4|177026.4|177114.6|177064.6|177156|177106|177076.4|177026.4|420
1721241300000|2024-07-17 18:35:00|177114.8|177064.8|177091.6|177041.6|177146.4|177076.6|177061|176978.3|365
1721241600000|2024-07-17 18:40:00|177091|177041|177018.5|176968.5|177094.9|177044.9|176988.1|176938.1|439
1721241900000|2024-07-17 18:45:00|177018.6|176968.6|177046.9|176996.9|177099|177033.2|176993.7|176935.1|384
1721242200000|2024-07-17 18:50:00|177047|176997|177121.6|177071.6|177160.9|177074.6|177047|176974.9|361
1721242500000|2024-07-17 18:55:00|177121.3|177071.3|177160.6|177110.6|177186.4|177122.9|177113.7|177030.4|507
1721242800000|2024-07-17 19:00:00|177161.4|177111.4|177240.4|177190.4|177269.9|177207.8|177148.8|177068.9|579
1721243100000|2024-07-17 19:05:00|177240.1|177190.1|177305.8|177180.8|177309.9|177220.6|177221.3|177155.7|464
1721243400000|2024-07-17 19:10:00|177305.9|177180.9|177195.6|177145.6|177326.3|177237.6|177183.3|177123.4|418
1721243700000|2024-07-17 19:15:00|177195.7|177145.7|177145.2|177095.2|177228.7|177150|177139.9|177089.4|369
1721244000000|2024-07-17 19:20:00|177145.1|177095.1|177121.2|176996.2|177187.7|177108|177057.2|176972.2|387
1721244300000|2024-07-17 19:25:00|177121.1|176996.1|177084.6|177034.6|177133.6|177065.2|177074.4|176988.2|464
1721244600000|2024-07-17 19:30:00|177085.1|177035.1|177098.7|177048.7|177108|177058|177044.7|176994.7|431
1721244900000|2024-07-17 19:35:00|177098.8|177048.8|177240.7|177115.7|177244.4|177151.7|177098.8|177048.8|372
1721245200000|2024-07-17 19:40:00|177240.6|177115.6|177187.1|177137.1|177257.2|177175.6|177181.1|177113.9|272
1721245500000|2024-07-17 19:45:00|177186.6|177136.6|177317.1|177192.1|177321.7|177212.9|177181.4|177131.4|354
1721245800000|2024-07-17 19:50:00|177311.2|177186.2|177256.7|177206.7|177319.4|177214|177226.6|177175.2|231
1721246100000|2024-07-17 19:55:00|177257.1|177207.1|177259.9|177134.9|177272.2|177209.2|177207.7|177134.2|303
1721246400000|2024-07-17 20:00:00|177256.3|177131.3|177188.3|177138.3|177258.7|177138.4|177146.7|177063.1|211
1721246700000|2024-07-17 20:05:00|177188.7|177138.7|177087.5|176962.5|177213|177148.8|177083.1|176958.1|147
1721247000000|2024-07-17 20:10:00|177087.7|176962.7|177103.1|176978.1|177136.5|177011.5|177087.7|176962.7|184
1721247300000|2024-07-17 20:15:00|177102.8|176977.8|177143.7|177018.7|177149.5|177024.5|177075|176950|135
1721247600000|2024-07-17 20:20:00|177143.9|177018.9|177102.1|177052.1|177145.3|177055.4|177088|177007.8|198
1721247900000|2024-07-17 20:25:00|177100.6|177050.6|177123.1|177073.1|177179.2|177076.3|177100.1|177013.5|68
1721248200000|2024-07-17 20:30:00|177160.5|177035.5|177076.1|176951.1|177171.2|177046.2|177075.4|176950.4|50
1721248500000|2024-07-17 20:35:00|177073.6|176948.6|177034.4|176909.4|177073.6|176948.6|177023.7|176898.7|146
1721248800000|2024-07-17 20:40:00|177035|176910|177073.8|176948.8|177076.2|176951.2|177032.9|176907.9|95
1721249100000|2024-07-17 20:45:00|177073.4|176948.4|177060.6|176935.6|177074.9|176949.9|177036.4|176911.4|77
1721249400000|2024-07-17 20:50:00|177063.6|176938.6|177083.2|176958.2|177090.4|176965.4|177057|176932|133
1721249700000|2024-07-17 20:55:00|177083.3|176958.3|177080.1|176948.5|177093|176968|177046.9|176921.9|137
1721250000000|2024-07-17 21:00:00|177222.2|176912.2|177325.5|177015.5|177387.3|177077.3|177213.4|176903.4|33
1721250300000|2024-07-17 21:05:00|177322.8|177012.8|177267.2|176957.2|177327.5|177017.5|177265.9|176955.9|45
1721250600000|2024-07-17 21:10:00|177269.9|176959.9|177283.8|176973.8|177285.9|176975.9|177265.6|176955.6|62
1721250900000|2024-07-17 21:15:00|177286.2|176976.2|177219.4|176909.4|177286.2|176976.2|177217.2|176907.2|41
1721251200000|2024-07-17 21:20:00|177219.6|176909.6|177187.5|176877.5|177237.5|176927.5|177175.6|176865.6|35
1721251500000|2024-07-17 21:25:00|177187.6|176877.6|177221.2|176911.2|177221.2|176911.2|177171|176861|30
1721251800000|2024-07-17 21:30:00|177210|176900|177144.3|176834.3|177210.1|176900.1|177059.7|176749.7|42
1721252100000|2024-07-17 21:35:00|177144.5|176834.5|177144.1|176834.1|177147.8|176837.8|177138.5|176828.5|12
1721252400000|2024-07-17 21:40:00|177143.7|176833.7|177142.8|176832.8|177145.3|176835.3|177139.6|176829.6|12
1721252700000|2024-07-17 21:45:00|177143.2|176833.2|177140.9|176830.9|177149.4|176839.4|177140.6|176830.6|27
1721253000000|2024-07-17 21:50:00|177141.1|176831.1|177142.1|176832.1|177146|176836|177137.4|176827.4|12
1721253300000|2024-07-17 21:55:00|177143.9|176833.9|177126.8|176816.8|177147.9|176837.9|177122.7|176812.7|8
1721253600000|2024-07-17 22:00:00|177121.5|176811.5|177129.5|176910.9|177159.9|176958.4|177079|176809.5|96
1721253900000|2024-07-17 22:05:00|177122.9|176916.9|177124.2|176908.8|177125.9|176955.1|177068.6|176895.7|42
1721254200000|2024-07-17 22:10:00|177076.2|176951.2|177113.1|176925.1|177125.3|176961.8|177074.7|176905.8|34
1721254500000|2024-07-17 22:15:00|177113.7|176928.5|177142.4|176964.3|177166.9|177012.5|177085.9|176925.5|51
1721254800000|2024-07-17 22:20:00|177118.4|176993.4|177112.4|176987.4|177167.6|177009.2|177110.2|176951.5|21
1721255100000|2024-07-17 22:25:00|177134.1|176960.1|177116.1|176991.1|177134.1|177008.1|177107.8|176960.1|24
1721255400000|2024-07-17 22:30:00|177122.4|176996|177139.8|177014.8|177140|177015|177111.6|176981.8|28
1721255700000|2024-07-17 22:35:00|177141.4|177016.4|177139.9|177014.9|177164.6|177039.6|177132.6|177007.6|39
1721256000000|2024-07-17 22:40:00|177156.4|177031.4|177135.7|177010.7|177157.1|177032.1|177116.7|176991.7|41
1721256300000|2024-07-17 22:45:00|177141.1|177016.1|177127.4|177002.4|177144.1|177019.1|177098.5|176973.5|54
1721256600000|2024-07-17 22:50:00|177116.6|176991.6|177110.7|176985.7|177127.8|177002.8|177105.2|176980.2|42
1721256900000|2024-07-17 22:55:00|177131.7|177006.7|177107.8|176982.8|177135.2|177010.2|177105.4|176980.4|31
1721257200000|2024-07-17 23:00:00|177104.1|176979.1|177092.4|176967.4|177116.6|176991.6|177082.9|176957.9|52
1721257500000|2024-07-17 23:05:00|177095.4|176970.4|177147.3|177022.3|177169|177022.3|177094.7|176946|173
1721257800000|2024-07-17 23:10:00|177150.2|177025.2|177197.7|177072.7|177260|177092.3|177120.5|176969|101
1721258100000|2024-07-17 23:15:00|177199.1|177074.1|177203.6|177078.6|177216.2|177091.2|177193.6|177068.6|34
1721258400000|2024-07-17 23:20:00|177217.9|177092.9|177269.1|177144.1|177357.5|177232.5|177196.8|177071.8|113
1721258700000|2024-07-17 23:25:00|177268.3|177143.3|177356.3|177231.3|177356.3|177231.3|177267.6|177142.6|100
1721259000000|2024-07-17 23:30:00|177359.4|177234.4|177399.8|177274.8|177399.8|177274.8|177348.9|177223.9|58
1721259300000|2024-07-17 23:35:00|177399.9|177274.9|177587.6|177445.1|177588.3|177445.1|177386.5|177261.5|121
1721259600000|2024-07-17 23:40:00|177537.3|177412.3|177641.5|177516.3|177641.5|177516.3|177521.4|177396.4|80
1721259900000|2024-07-17 23:45:00|177633.5|177508.5|177661.1|177536.1|177676.9|177551.9|177537.8|177412.8|148
1721260200000|2024-07-17 23:50:00|177662.1|177537.1|177542.7|177417.7|177666.3|177541.3|177536.5|177411.5|253
1721260500000|2024-07-17 23:55:00|177542|177417|177547.6|177422.6|177548.6|177423.6|177398.8|177273.8|204
1721260800000|2024-07-18 00:00:00|177547.5|177422.5|177529.1|177404.1|177586.4|177461.4|177524.5|177399.5|166
1721261100000|2024-07-18 00:05:00|177531.2|177406.2|177478.4|177353.4|177536|177411|177417.8|177292.8|265
1721261400000|2024-07-18 00:10:00|177480.3|177355.3|177539.5|177414.5|177549.3|177424.3|177457.3|177332.3|318
1721261700000|2024-07-18 00:15:00|177535.9|177410.9|177502.9|177377.9|177538.8|177413.8|177497.5|177372.5|130
1721262000000|2024-07-18 00:20:00|177503.3|177378.3|177517.1|177392.1|177539.7|177414.7|177501.9|177376.9|195
1721262300000|2024-07-18 00:25:00|177517.7|177392.7|177522.6|177397.6|177546|177421|177517.7|177392.7|256
1721262600000|2024-07-18 00:30:00|177527.4|177402.4|177514.6|177389.6|177533.3|177408.3|177500.4|177375.4|183
1721262900000|2024-07-18 00:35:00|177514.7|177389.7|177533|177408|177548.7|177423.7|177514.6|177389.6|293
1721263200000|2024-07-18 00:40:00|177532.3|177407.3|177442|177317|177536.3|177411.3|177437.5|177312.5|113
1721263500000|2024-07-18 00:45:00|177441.2|177316.2|177458.3|177333.3|177472.5|177347.5|177430.7|177305.7|200
1721263800000|2024-07-18 00:50:00|177458.1|177333.1|177480.8|177355.8|177480.8|177355.8|177447.6|177322.6|147
1721264100000|2024-07-18 00:55:00|177479.3|177354.3|177452.1|177327.1|177495.5|177370.5|177446|177321|112
1721264400000|2024-07-18 01:00:00|177450.5|177325.5|177429.1|177304.1|177493.7|177368.7|177429.1|177304.1|183
1721264700000|2024-07-18 01:05:00|177428|177303|177412.7|177287.7|177428|177303|177362.4|177237.4|491
1721265000000|2024-07-18 01:10:00|177415.3|177290.3|177343.3|177218.3|177415.3|177290.3|177331.4|177206.4|174
1721265300000|2024-07-18 01:15:00|177341.2|177216.2|177250.4|177125.4|177382.6|177257.6|177248.9|177123.9|232
1721265600000|2024-07-18 01:20:00|177250.2|177125.2|177314.7|177189.7|177315.1|177190.1|177245|177120|403
1721265900000|2024-07-18 01:25:00|177313.2|177188.2|177268.6|177143.6|177328.3|177203.3|177257.4|177132.4|143
1721266200000|2024-07-18 01:30:00|177269.4|177144.4|177280.9|177155.9|177286|177161|177233.5|177108.5|246
1721266500000|2024-07-18 01:35:00|177281.7|177156.7|177285|177160|177322.8|177197.8|177276.7|177151.7|249
1721266800000|2024-07-18 01:40:00|177284.8|177159.8|177248.3|177123.3|177293.2|177168.2|177239.9|177114.9|326
1721267100000|2024-07-18 01:45:00|177248.7|177123.7|177244.2|177119.2|177254.6|177129.6|177233.3|177108.3|210
1721267400000|2024-07-18 01:50:00|177244|177119|177252.1|177127.1|177280.3|177155.3|177243.4|177118.4|106
1721267700000|2024-07-18 01:55:00|177253.2|177128.2|177251|177126|177253.9|177128.9|177233.4|177108.4|127
1721268000000|2024-07-18 02:00:00|177250.7|177125.7|177369.9|177244.9|177371.6|177246.6|177240.5|177115.5|408
1721268300000|2024-07-18 02:05:00|177369.4|177244.4|177326.2|177201.2|177369.9|177244.9|177321.1|177196.1|178
1721268600000|2024-07-18 02:10:00|177327.7|177202.7|177338.3|177213.3|177338.3|177213.3|177317|177192|81
1721268900000|2024-07-18 02:15:00|177339.6|177214.6|177339.4|177214.4|177343.3|177218.3|177325.3|177200.3|74
1721269200000|2024-07-18 02:20:00|177339.1|177214.1|177366.9|177241.9|177374.3|177249.3|177337.2|177212.2|87
1721269500000|2024-07-18 02:25:00|177366.3|177241.3|177354.3|177229.3|177371.2|177246.2|177343.5|177218.5|140
1721269800000|2024-07-18 02:30:00|177351|177226|177336|177211|177351.8|177226.8|177325.6|177200.6|123
1721270100000|2024-07-18 02:35:00|177337.7|177212.7|177343.1|177218.1|177352.6|177227.6|177336.6|177211.6|75
1721270400000|2024-07-18 02:40:00|177344.4|177219.4|177344.5|177219.5|177346.1|177221.1|177339.1|177214.1|39
1721270700000|2024-07-18 02:45:00|177345|177220|177358.3|177233.3|177370.5|177245.5|177339.1|177214.1|50
1721271000000|2024-07-18 02:50:00|177359.2|177234.2|177329.5|177204.5|177373.6|177248.6|177303|177178|153
1721271300000|2024-07-18 02:55:00|177331|177206|177385.6|177260.6|177394.9|177269.9|177318.7|177193.7|172
1721271600000|2024-07-18 03:00:00|177384.7|177259.7|177397.7|177272.7|177404.7|177279.7|177377.6|177252.6|152
1721271900000|2024-07-18 03:05:00|177397.3|177272.3|177406.8|177281.8|177410.9|177285.9|177378.4|177253.4|85
1721272200000|2024-07-18 03:10:00|177406.9|177281.9|177439.5|177314.5|177442.4|177317.4|177406.9|177281.9|111
1721272500000|2024-07-18 03:15:00|177436.8|177311.8|177455|177330|177467.6|177342.6|177436.8|177311.8|42
1721272800000|2024-07-18 03:20:00|177454|177329|177447.8|177322.8|177471.9|177346.9|177446.9|177321.9|88
1721273100000|2024-07-18 03:25:00|177448.7|177323.7|177429.5|177304.5|177448.7|177323.7|177426.4|177301.4|43
1721273400000|2024-07-18 03:30:00|177429.2|177304.2|177483.7|177358.7|177488.3|177363.3|177428.7|177303.7|140
1721273700000|2024-07-18 03:35:00|177482|177357|177499.5|177374.5|177499.5|177374.5|177477.2|177352.2|68
1721274000000|2024-07-18 03:40:00|177500.1|177375.1|177510.9|177385.9|177513.1|177388.1|177499.5|177374.5|60
1721274300000|2024-07-18 03:45:00|177510.6|177385.6|177517.5|177392.5|177520.8|177395.8|177509.1|177384.1|50
1721274600000|2024-07-18 03:50:00|177517.2|177392.2|177513.9|177388.9|177522.6|177397.6|177512.1|177387.1|80
1721274900000|2024-07-18 03:55:00|177512.3|177387.3|177512.2|177387.2|177514.4|177389.4|177507.3|177382.3|38
1721275200000|2024-07-18 04:00:00|177511.1|177386.1|177470.9|177345.9|177511.1|177386.1|177433.9|177308.9|104
1721275500000|2024-07-18 04:05:00|177471.6|177346.6|177498.1|177373.1|177502.6|177377.6|177469.4|177344.4|89
1721275800000|2024-07-18 04:10:00|177498.9|177373.9|177510.5|177385.5|177513.1|177388.1|177497.8|177372.8|91
1721276100000|2024-07-18 04:15:00|177509.6|177384.6|177520.4|177395.4|177525.6|177400.6|177509|177384|69
1721276400000|2024-07-18 04:20:00|177519.8|177394.8|177506.3|177381.3|177519.8|177394.8|177494.7|177369.7|80
1721276700000|2024-07-18 04:25:00|177507.6|177382.6|177513.3|177388.3|177520.6|177395.6|177492.5|177367.5|97
1721277000000|2024-07-18 04:30:00|177516.3|177391.3|177518.1|177393.1|177521.9|177396.9|177512|177387|27
1721277300000|2024-07-18 04:35:00|177516.4|177391.4|177510.4|177385.4|177522.1|177397.1|177509.1|177384.1|41
1721277600000|2024-07-18 04:40:00|177510.6|177385.6|177501.6|177376.6|177512.9|177387.9|177491.3|177366.3|55
1721277900000|2024-07-18 04:45:00|177494.7|177369.7|177501.5|177376.5|177501.6|177376.6|177493.2|177368.2|21
1721278200000|2024-07-18 04:50:00|177498.5|177373.5|177499.2|177374.2|177499.3|177374.3|177493|177368|137
1721278500000|2024-07-18 04:55:00|177499.6|177374.6|177488.7|177363.7|177521.4|177396.4|177488.7|177363.7|95
1721278800000|2024-07-18 05:00:00|177487|177362|177501.9|177376.9|177504.3|177379.3|177486.9|177361.9|309
1721279100000|2024-07-18 05:05:00|177501.8|177376.8|177503.6|177378.6|177505.9|177380.9|177498.7|177373.7|53
1721279400000|2024-07-18 05:10:00|177502.1|177377.1|177492.5|177367.5|177509.3|177384.3|177482.9|177357.9|105
1721279700000|2024-07-18 05:15:00|177492|177367|177489.2|177364.2|177492.4|177367.4|177484.4|177359.4|86
1721280000000|2024-07-18 05:20:00|177489.6|177364.6|177471.1|177346.1|177489.8|177364.8|177449.9|177324.9|154
1721280300000|2024-07-18 05:25:00|177472.2|177347.2|177474.1|177349.1|177474.1|177349.1|177447.5|177322.5|85
1721280600000|2024-07-18 05:30:00|177474.9|177349.9|177470.7|177345.7|177475.6|177350.6|177448.6|177323.6|201
1721280900000|2024-07-18 05:35:00|177470.8|177345.8|177468.5|177343.5|177471.2|177346.2|177448.3|177323.3|141
1721281200000|2024-07-18 05:40:00|177469.1|177344.1|177477.4|177352.4|177492.3|177367.3|177433.7|177308.7|286
1721281500000|2024-07-18 05:45:00|177476.9|177351.9|177472.8|177347.8|177480.6|177355.6|177440.3|177315.3|164
1721281800000|2024-07-18 05:50:00|177474.7|177349.7|177506.5|177381.5|177517.6|177392.6|177474.7|177349.7|191
1721282100000|2024-07-18 05:55:00|177507.9|177382.9|177462.6|177337.6|177510.4|177385.4|177462.6|177337.6|126
1721282400000|2024-07-18 06:00:00|177462.9|177337.9|177410|177285|177471.7|177346.7|177402.1|177277.1|233
1721282700000|2024-07-18 06:05:00|177412.5|177287.5|177407.8|177282.8|177435|177310|177393.5|177268.5|337
1721283000000|2024-07-18 06:10:00|177407.6|177282.6|177409.6|177284.6|177428.4|177303.4|177392.8|177267.8|315
1721283300000|2024-07-18 06:15:00|177406.1|177281.1|177404.9|177279.9|177420.1|177295.1|177390.6|177265.6|328
1721283600000|2024-07-18 06:20:00|177405.6|177280.6|177414.3|177289.3|177440.1|177315.1|177399|177274|503
1721283900000|2024-07-18 06:25:00|177413.8|177288.8|177318.1|177193.1|177444.4|177319.4|177315.1|177190.1|362
1721284200000|2024-07-18 06:30:00|177317.9|177192.9|177295.1|177170.1|177318|177193|177276|177151|424
1721284500000|2024-07-18 06:35:00|177295|177170|177291.2|177166.2|177339.9|177214.9|177284.2|177159.2|355
1721284800000|2024-07-18 06:40:00|177289.5|177164.5|177252.8|177127.8|177291.9|177166.9|177244.5|177119.5|399
1721285100000|2024-07-18 06:45:00|177252.2|177127.2|177218.7|177093.7|177282.5|177157.5|177214.1|177089.1|443
1721285400000|2024-07-18 06:50:00|177218.6|177093.6|177209.9|177084.9|177227.3|177102.3|177204.5|177079.5|358
1721285700000|2024-07-18 06:55:00|177208.6|177083.6|177160.9|177035.9|177219.9|177094.9|177156.1|177031.1|357
1721286000000|2024-07-18 07:00:00|177167.5|177042.5|177198.1|177073.1|177262.9|177137.9|177120.3|176995.3|674
1721286300000|2024-07-18 07:05:00|177198.4|177073.4|177240.5|177115.5|177299|177174|177195.3|177070.3|667
1721286600000|2024-07-18 07:10:00|177240.3|177115.3|177241|177116|177262|177137|177182.1|177057.1|773
1721286900000|2024-07-18 07:15:00|177242.2|177117.2|177290|177165|177298.8|177173.8|177241.2|177116.2|780
1721287200000|2024-07-18 07:20:00|177290.2|177165.2|177408.3|177283.3|177420.3|177295.3|177264.4|177139.4|681
1721287500000|2024-07-18 07:25:00|177408.1|177283.1|177396.5|177271.5|177484.5|177359.5|177326.6|177201.6|536
1721287800000|2024-07-18 07:30:00|177398.4|177273.4|177408.7|177283.7|177481.9|177356.9|177387.4|177262.4|680
1721288100000|2024-07-18 07:35:00|177408.1|177283.1|177513.4|177388.4|177520.7|177395.7|177405.9|177280.9|513
1721288400000|2024-07-18 07:40:00|177516.4|177391.4|177500|177375|177572.5|177447.5|177495.9|177370.9|498
1721288700000|2024-07-18 07:45:00|177501.2|177376.2|177471.7|177346.7|177530.9|177405.9|177446.3|177321.3|355
1721289000000|2024-07-18 07:50:00|177464.3|177339.3|177404|177279|177468.7|177343.7|177370.6|177245.6|414
1721289300000|2024-07-18 07:55:00|177403.8|177278.8|177374.5|177249.5|177426.7|177301.7|177373.4|177248.4|677
1721289600000|2024-07-18 08:00:00|177378.3|177253.3|177369.6|177244.6|177399.1|177274.1|177336.9|177211.9|685
1721289900000|2024-07-18 08:05:00|177368.6|177243.6|177438.3|177313.3|177443.5|177318.5|177366.8|177241.8|671
1721290200000|2024-07-18 08:10:00|177440|177315|177398.2|177273.2|177444.6|177319.6|177380.1|177255.1|564
1721290500000|2024-07-18 08:15:00|177399.5|177274.5|177314.1|177189.1|177400.6|177275.6|177292.7|177167.7|522
1721290800000|2024-07-18 08:20:00|177314.2|177189.2|177365.5|177240.5|177391.6|177266.6|177314.2|177189.2|458
1721291100000|2024-07-18 08:25:00|177366.4|177241.4|177355.1|177230.1|177377|177252|177343.5|177218.5|487
1721291400000|2024-07-18 08:30:00|177356.1|177231.1|177171.6|177046.6|177376.2|177251.2|177171|177046|588
1721291700000|2024-07-18 08:35:00|177173.9|177048.9|177254.7|177129.7|177264.2|177139.2|177147.2|177022.2|434
1721292000000|2024-07-18 08:40:00|177254.8|177129.8|177268.1|177143.1|177271.1|177146.1|177199.6|177074.6|403
1721292300000|2024-07-18 08:45:00|177267.5|177142.5|177262.3|177137.3|177273.2|177148.2|177232.1|177107.1|410
1721292600000|2024-07-18 08:50:00|177261.5|177136.5|177265.3|177140.3|177273.3|177148.3|177239.4|177114.4|348
1721292900000|2024-07-18 08:55:00|177265.4|177140.4|177272.5|177147.5|177336.1|177211.1|177257.5|177132.5|574
1721293200000|2024-07-18 09:00:00|177276.9|177151.9|177315.9|177190.9|177332.2|177207.2|177267.4|177142.4|604
1721293500000|2024-07-18 09:05:00|177315.8|177190.8|177339.3|177214.3|177351.6|177226.6|177301.9|177176.9|652
1721293800000|2024-07-18 09:10:00|177340.1|177215.1|177312.3|177187.3|177351.1|177226.1|177306.4|177181.4|620
1721294100000|2024-07-18 09:15:00|177313.3|177188.3|177352.6|177227.6|177378.2|177253.2|177308.7|177183.7|491
1721294400000|2024-07-18 09:20:00|177351.4|177226.4|177335.9|177210.9|177359.9|177234.9|177324.2|177199.2|349
1721294700000|2024-07-18 09:25:00|177333.9|177208.9|177278.1|177153.1|177353.9|177228.9|177273|177148|454
1721295000000|2024-07-18 09:30:00|177277.6|177152.6|177268.1|177143.1|177284|177159|177252.5|177127.5|444
1721295300000|2024-07-18 09:35:00|177266.4|177141.4|177160.7|177035.7|177270.4|177145.4|177153.1|177028.1|524
1721295600000|2024-07-18 09:40:00|177161.2|177036.2|177193.1|177068.1|177195.7|177070.7|177142.7|177017.7|500
1721295900000|2024-07-18 09:45:00|177196.1|177071.1|177195.5|177070.5|177221.8|177096.8|177158.4|177033.4|482
1721296200000|2024-07-18 09:50:00|177194.7|177069.7|177166.5|177041.5|177194.7|177069.7|177161.3|177036.3|413
1721296500000|2024-07-18 09:55:00|177166.2|177041.2|177258.3|177133.3|177291.7|177166.7|177164.9|177039.9|431
1721296800000|2024-07-18 10:00:00|177257|177132|177283.7|177158.7|177297.8|177172.8|177226.9|177101.9|562
1721297100000|2024-07-18 10:05:00|177284.3|177159.3|177288.8|177163.8|177302|177177|177273.5|177148.5|525
1721297400000|2024-07-18 10:10:00|177285.3|177160.3|177234.7|177109.7|177287.8|177162.8|177229.3|177104.3|524
1721297700000|2024-07-18 10:15:00|177235.7|177110.7|177271.7|177146.7|177274.7|177149.7|177201.1|177076.1|445
1721298000000|2024-07-18 10:20:00|177271.6|177146.6|177224.3|177099.3|177307.5|177182.5|177221.8|177096.8|405
1721298300000|2024-07-18 10:25:00|177225.2|177100.2|177225.4|177100.4|177280.2|177155.2|177221.4|177096.4|502
1721298600000|2024-07-18 10:30:00|177225.8|177100.8|177090.7|176965.7|177237.7|177112.7|177086.6|176961.6|401
1721298900000|2024-07-18 10:35:00|177090.9|176965.9|177154|177029|177158.9|177033.9|177084.2|176959.2|422
1721299200000|2024-07-18 10:40:00|177154.4|177029.4|177161.7|177036.7|177183.6|177058.6|177146.5|177021.5|448
1721299500000|2024-07-18 10:45:00|177159.5|177034.5|177121.9|176996.9|177184.2|177059.2|177121.9|176996.9|526
1721299800000|2024-07-18 10:50:00|177122.3|176997.3|177091|176966|177137|177012|177055.1|176930.1|285
1721300100000|2024-07-18 10:55:00|177089.9|176964.9|177071.1|176946.1|177126.1|177001.1|177045|176920|487
1721300400000|2024-07-18 11:00:00|177074.2|176949.2|177240.3|177115.3|177243.4|177118.4|177069.4|176944.4|471
1721300700000|2024-07-18 11:05:00|177241|177116|177258.1|177133.1|177279.9|177154.9|177230.8|177105.8|326
1721301000000|2024-07-18 11:10:00|177261.7|177136.7|177215.4|177090.4|177292.1|177167.1|177208.9|177083.9|419
1721301300000|2024-07-18 11:15:00|177215.3|177090.3|177286.1|177161.1|177297.4|177172.4|177210.1|177085.1|374
1721301600000|2024-07-18 11:20:00|177286.3|177161.3|177351.5|177226.5|177385.2|177260.2|177275.8|177150.8|423
1721301900000|2024-07-18 11:25:00|177351.7|177226.7|177320.9|177195.9|177360.2|177235.2|177313.3|177188.3|383
1721302200000|2024-07-18 11:30:00|177320.8|177195.8|177357.9|177232.9|177406.6|177281.6|177278.9|177153.9|375
1721302500000|2024-07-18 11:35:00|177358.1|177233.1|177285.4|177160.4|177407.9|177282.9|177278.9|177153.9|533
1721302800000|2024-07-18 11:40:00|177282.3|177157.3|177302.5|177177.5|177305.5|177217|177243|177155|451
1721303100000|2024-07-18 11:45:00|177303.5|177178.5|177235.7|177110.7|177306.5|177217|177220.2|177100|513
1721303400000|2024-07-18 11:50:00|177236.2|177111.2|177253.3|177128.3|177271.4|177146.4|177220.2|177095.2|512
1721303700000|2024-07-18 11:55:00|177257|177132|177226.8|177176.8|177299.7|177179.7|177224.5|177120.8|625
1721304000000|2024-07-18 12:00:00|177227.8|177177.8|177203.7|177078.7|177277.4|177183.9|177158|177078.7|577
1721304300000|2024-07-18 12:05:00|177204|177079|177259.1|177134.1|177281.1|177156.1|177192.7|177067.7|453
1721304600000|2024-07-18 12:10:00|177259.2|177134.2|177311.1|177186.1|177311.1|177186.1|177242.2|177117.2|366
1721304900000|2024-07-18 12:15:00|177309.8|177184.8|177216.5|177166.5|177338.3|177237.9|177191.3|177141.3|404
1721305200000|2024-07-18 12:20:00|177227.1|177177.1|177125.2|177075.2|177244.4|177194.4|177104.3|177038.2|563
1721305500000|2024-07-18 12:25:00|177160.2|177035.2|177345.9|177147.7|177355.2|177166.2|177087.5|176963.4|542
1721305800000|2024-07-18 12:30:00|177313.8|177172.3|177093.2|176968.2|177320.7|177172.3|177065.8|176965.3|687
1721306100000|2024-07-18 12:35:00|177107.5|176982.5|177266.4|177141.4|177284.8|177159.8|177064.1|176939.1|788
1721306400000|2024-07-18 12:40:00|177265.6|177140.6|177331.9|177206.9|177396.8|177282.5|177208.1|177124.3|688
1721306700000|2024-07-18 12:45:00|177332.9|177207.9|177313.1|177263.1|177427.1|177325.5|177277.3|177206.6|699
1721307000000|2024-07-18 12:50:00|177313.6|177263.6|177479|177429|177553.4|177431.4|177313.6|177263.6|755
1721307300000|2024-07-18 12:55:00|177473.1|177423.1|177573.2|177448.2|177642.1|177517.1|177440.3|177379.3|741
1721307600000|2024-07-18 13:00:00|177571.5|177446.5|177797.7|177672.7|177805.8|177734.2|177463.5|177387.3|742
1721307900000|2024-07-18 13:05:00|177797.6|177672.6|177657|177607|177803.5|177678.5|177563.9|177513.9|913
1721308200000|2024-07-18 13:10:00|177657.5|177607.5|177798.2|177673.2|177830.4|177755.2|177646.7|177590.7|791
1721308500000|2024-07-18 13:15:00|177799.3|177674.3|177696.8|177646.8|177851.2|177762.6|177620.9|177570.9|732
1721308800000|2024-07-18 13:20:00|177696.7|177646.7|177661.8|177611.8|177849|177799|177661.8|177576.8|709
1721309100000|2024-07-18 13:25:00|177661.6|177611.6|177908.8|177858.8|177924.3|177874.3|177655.2|177588.2|835
1721309400000|2024-07-18 13:30:00|177909.4|177859.4|178012.4|177962.4|178093.5|178024.2|177867.9|177817.9|857
1721309700000|2024-07-18 13:35:00|178013.2|177963.2|178107.2|178057.2|178179.3|178115.2|177984.9|177934.9|780
1721310000000|2024-07-18 13:40:00|178107.7|178057.7|178095.9|177970.9|178222.1|178172.1|177971.8|177921.8|801
1721310300000|2024-07-18 13:45:00|178096.8|177971.8|178094.8|177969.8|178182.4|178098.3|178016.5|177946.2|762
1721310600000|2024-07-18 13:50:00|178094.6|177969.6|177996.3|177946.3|178095.5|178012.4|177824.6|177774.6|695
1721310900000|2024-07-18 13:55:00|177994.8|177944.8|178197.8|178072.8|178212.8|178134.1|177910.4|177785.4|678
1721311200000|2024-07-18 14:00:00|178198.5|178073.5|178039.2|177989.2|178231.2|178106.2|177997.4|177872.4|746
1721311500000|2024-07-18 14:05:00|178039.3|177989.3|178013.3|177963.3|178101.5|178051.5|177976.5|177907.1|726
1721311800000|2024-07-18 14:10:00|178013.8|177963.8|178073|178023|178132.9|178082.9|177997.4|177941|789
1721312100000|2024-07-18 14:15:00|178072.5|178022.5|178167.4|178117.4|178175.8|178122.7|178017.3|177892.3|678
1721312400000|2024-07-18 14:20:00|178177.6|178127.6|178281.4|178231.4|178369.7|178253.8|178174.7|178084.1|726
1721312700000|2024-07-18 14:25:00|178306.8|178256.8|178506.9|178381.9|178523.6|178455.2|178298.2|178190.4|781
1721313000000|2024-07-18 14:30:00|178509.2|178384.2|178693|178568|178730.7|178652.4|178506.5|178383.6|854
1721313300000|2024-07-18 14:35:00|178689.1|178564.1|178613.4|178488.4|178706.3|178601.1|178494.1|178399.5|862
1721313600000|2024-07-18 14:40:00|178613.2|178488.2|178630.3|178505.3|178758.1|178646.6|178579.5|178454.5|874
1721313900000|2024-07-18 14:45:00|178630.4|178505.4|178600.7|178475.7|178715.4|178590.4|178552.9|178427.9|897
1721314200000|2024-07-18 14:50:00|178602|178477|178573.2|178448.2|178636|178565.5|178514.2|178422.2|845
1721314500000|2024-07-18 14:55:00|178573.1|178448.1|178513.9|178463.9|178602.4|178514.3|178497.9|178412.2|713
1721314800000|2024-07-18 15:00:00|178514.2|178464.2|178744.8|178619.8|178746.5|178621.5|178509.6|178418.6|776
1721315100000|2024-07-18 15:05:00|178743.1|178618.1|178686.8|178561.8|178745.8|178620.8|178584.7|178459.7|765
1721315400000|2024-07-18 15:10:00|178686.9|178561.9|178646.2|178521.2|178733.3|178608.3|178606.1|178487.1|690
1721315700000|2024-07-18 15:15:00|178639.3|178514.3|178539.3|178489.3|178652.7|178527.7|178535.8|178453.4|650
1721316000000|2024-07-18 15:20:00|178539.4|178489.4|178393.7|178343.7|178574.9|178491.9|178393.4|178343.4|555
1721316300000|2024-07-18 15:25:00|178395.5|178345.5|178493.5|178368.5|178516.1|178431.7|178388.8|178299.1|558
1721316600000|2024-07-18 15:30:00|178492.5|178367.5|178523.1|178398.1|178537.9|178412.9|178409|178290.2|731
1721316900000|2024-07-18 15:35:00|178526.7|178401.7|178461.5|178411.5|178526.7|178424.4|178426.8|178376.8|646
1721317200000|2024-07-18 15:40:00|178461.2|178411.2|178378.6|178328.6|178474.9|178424.9|178335.8|178285.8|768
1721317500000|2024-07-18 15:45:00|178378.2|178328.2|178426.1|178376.1|178449.9|178399.9|178356.8|178267.2|728
1721317800000|2024-07-18 15:50:00|178425|178375|178448.3|178398.3|178461.1|178411.1|178402.7|178315.1|567
1721318100000|2024-07-18 15:55:00|178448.4|178398.4|178563.5|178438.5|178578.8|178453.8|178446.3|178370.6|506
1721318400000|2024-07-18 16:00:00|178563.6|178438.6|178512.8|178462.8|178568.8|178483.5|178482.3|178419.8|598
1721318700000|2024-07-18 16:05:00|178512.7|178462.7|178520|178470|178538.2|178488.2|178443.6|178393.6|577
1721319000000|2024-07-18 16:10:00|178519.9|178469.9|178565.8|178440.8|178568.5|178492.7|178510.8|178424.3|453
1721319300000|2024-07-18 16:15:00|178572.4|178447.4|178573.7|178523.7|178583.3|178528.3|178517.4|178445.1|523
1721319600000|2024-07-18 16:20:00|178573.3|178523.3|178575.6|178525.6|178683.5|178633.5|178573.3|178523.3|684
1721319900000|2024-07-18 16:25:00|178579.1|178529.1|178570.8|178520.8|178601|178551|178515|178465|684
1721320200000|2024-07-18 16:30:00|178571.5|178521.5|178736.5|178611.5|178778.5|178689.1|178571.5|178484.2|596
1721320500000|2024-07-18 16:35:00|178736.8|178611.8|178849.8|178724.8|178849.8|178756.7|178676|178576.9|553
1721320800000|2024-07-18 16:40:00|178850.5|178725.5|178731.4|178681.4|178945.5|178820.5|178704.6|178654.6|644
1721321100000|2024-07-18 16:45:00|178731.5|178681.5|179147.1|179022.1|179152.6|179027.6|178731.5|178681.5|595
1721321400000|2024-07-18 16:50:00|179155.3|179105.3|179095.7|179045.7|179249.4|179124.4|179080.4|178974.1|438
1721321700000|2024-07-18 16:55:00|179095.2|179045.2|179193.7|179068.7|179240.1|179145.7|179066|178982.4|291
1721322000000|2024-07-18 17:00:00|179193|179068|179308.9|179183.9|179438.3|179349.4|179193|179068|576
1721322300000|2024-07-18 17:05:00|179310.8|179185.8|179236.7|179186.7|179478.5|179393.4|179215.7|179138.9|779
1721322600000|2024-07-18 17:10:00|179237.6|179187.6|179177.2|179052.2|179309.3|179230.2|179141.8|179016.8|693
1721322900000|2024-07-18 17:15:00|179178.6|179053.6|179499|179374|179502.4|179377.4|179156.2|179031.2|584
1721323200000|2024-07-18 17:20:00|179498.1|179373.1|179414.2|179289.2|179508.9|179383.9|179315.1|179204.9|574
1721323500000|2024-07-18 17:25:00|179414.6|179289.6|179533.4|179408.4|179533.4|179422.4|179400.8|179289.4|527
1721323800000|2024-07-18 17:30:00|179533.8|179408.8|179463.3|179413.3|179546.5|179421.5|179400.4|179315.1|318
1721324100000|2024-07-18 17:35:00|179462.7|179412.7|179407|179282|179495.3|179412.7|179403|179278|288
1721324400000|2024-07-18 17:40:00|179406.4|179281.4|179383.5|179258.5|179419.4|179312.5|179334.2|179228|273
1721324700000|2024-07-18 17:45:00|179346.4|179296.4|179522.5|179397.5|179538.1|179425.2|179338.5|179250|283
1721325000000|2024-07-18 17:50:00|179523.6|179398.6|179884.8|179759.8|179895.7|179770.7|179508.6|179383.6|490
1721325300000|2024-07-18 17:55:00|179884|179759|179905.2|179780.2|180030.3|179905.3|179771.5|179646.5|448
1721325600000|2024-07-18 18:00:00|179904.6|179779.6|179991.1|179866.1|180039.7|179945.3|179877.6|179777|513
1721325900000|2024-07-18 18:05:00|179992.2|179867.2|180107.2|180057.2|180137.4|180077.6|179892.3|179808.5|426
1721326200000|2024-07-18 18:10:00|180107.9|180057.9|180383|180258|180383|180300.7|180106.6|180018.4|446
1721326500000|2024-07-18 18:15:00|180383.4|180258.4|180512.3|180387.3|180540.3|180484.2|180339.8|180240.1|552
1721326800000|2024-07-18 18:20:00|180514.8|180389.8|180158.1|180033.1|180802.7|180680.3|180137.1|180012.1|577
1721327100000|2024-07-18 18:25:00|180152.5|180027.5|180178.7|180053.7|180376.7|180251.7|180016.4|179891.4|581
1721327400000|2024-07-18 18:30:00|180171.9|180046.9|180113.8|179988.8|180171.9|180046.9|179995.6|179870.6|390
1721327700000|2024-07-18 18:35:00|180112.4|179987.4|179877.1|179752.1|180119.2|179994.2|179817.9|179705.6|462
1721328000000|2024-07-18 18:40:00|179876.4|179751.4|179694.5|179569.5|179921.6|179796.6|179618.8|179493.8|416
1721328300000|2024-07-18 18:45:00|179693.9|179568.9|179744.4|179619.4|179802.7|179677.7|179642.4|179517.4|391
1721328600000|2024-07-18 18:50:00|179741.1|179616.1|180019.8|179894.8|180019.8|179894.8|179716.7|179595.3|499
1721328900000|2024-07-18 18:55:00|180014.6|179889.6|180061.3|179936.3|180062.2|179978.6|179769.6|179682|515
1721329200000|2024-07-18 19:00:00|180054|179929|179945.6|179895.6|180090.6|179978.3|179930.1|179821|398
1721329500000|2024-07-18 19:05:00|179983.5|179858.5|179973.8|179848.8|180003.3|179878.3|179933.8|179808.8|231
1721329800000|2024-07-18 19:10:00|179972.2|179847.2|180189.9|180064.9|180262|180137|179972.2|179847.2|391
1721330100000|2024-07-18 19:15:00|180187.9|180062.9|180246.4|180121.4|180265.2|180140.2|180099.8|179974.8|425
1721330400000|2024-07-18 19:20:00|180248.2|180123.2|180200.4|180075.4|180274.5|180170.8|180181.4|180056.4|427
1721330700000|2024-07-18 19:25:00|180198.6|180073.6|180074.2|179949.2|180231.1|180106.1|180049.8|179924.8|506
1721331000000|2024-07-18 19:30:00|180075.5|179950.5|180132.2|180007.2|180151|180026|180019.4|179894.4|440
1721331300000|2024-07-18 19:35:00|180133.2|180008.2|180162.1|180037.1|180205.2|180080.2|180113.3|179988.3|396
1721331600000|2024-07-18 19:40:00|180160.9|180035.9|180089|179964|180200.4|180075.4|180089|179964|476
1721331900000|2024-07-18 19:45:00|180088.8|179963.8|179962.2|179837.2|180095.6|179970.6|179946.2|179821.2|341
1721332200000|2024-07-18 19:50:00|179964.7|179839.7|179964.5|179839.5|180025.2|179920.7|179932.1|179807.1|436
1721332500000|2024-07-18 19:55:00|179965.4|179840.4|179965.2|179840.2|180034.6|179909.6|179900.4|179775.4|454
1721332800000|2024-07-18 20:00:00|179964.3|179839.3|179856.5|179731.5|179975.3|179850.3|179824.7|179699.7|239
1721333100000|2024-07-18 20:05:00|179856.1|179731.1|179911.4|179786.4|179927.9|179802.9|179856.1|179731.1|99
1721333400000|2024-07-18 20:10:00|179911.9|179786.9|179881.9|179756.9|179916.4|179791.4|179880.8|179755.8|51
1721333700000|2024-07-18 20:15:00|179880.2|179755.2|179806.5|179681.5|179880.2|179755.2|179803.9|179678.9|162
1721334000000|2024-07-18 20:20:00|179807.6|179682.6|179810.4|179685.4|179830.9|179705.9|179803.1|179678.1|121
1721334300000|2024-07-18 20:25:00|179811|179686|179771.7|179646.7|179816.9|179691.9|179763.6|179638.6|198
1721334600000|2024-07-18 20:30:00|179771.1|179646.1|179756.1|179631.1|179800|179675|179750.6|179625.6|208
1721334900000|2024-07-18 20:35:00|179756.4|179631.4|179734.9|179609.9|179763.7|179638.7|179731.1|179606.1|82
1721335200000|2024-07-18 20:40:00|179734.8|179609.8|179769.6|179644.6|179771.3|179646.3|179732.7|179607.7|155
1721335500000|2024-07-18 20:45:00|179768.6|179643.6|179700.8|179575.8|179782.4|179657.4|179686.8|179561.8|172
1721335800000|2024-07-18 20:50:00|179700.5|179575.5|179672.5|179547.5|179733.5|179608.5|179662.9|179537.9|251
1721336100000|2024-07-18 20:55:00|179675.8|179550.8|179730.3|179564.5|179752.3|179627.3|179668.3|179543.3|181
1721336400000|2024-07-18 21:00:00|179786.5|179476.5|179879.2|179569.2|179921.3|179611.3|179776.2|179466.2|33
1721336700000|2024-07-18 21:05:00|179878.6|179568.6|179903.1|179593.1|179975.1|179665.1|179818.9|179508.9|85
1721337000000|2024-07-18 21:10:00|179907.2|179597.2|179922.4|179612.4|179922.8|179612.8|179900.5|179590.5|49
1721337300000|2024-07-18 21:15:00|179922.8|179612.8|179886.7|179576.7|179922.8|179612.8|179883.8|179573.8|28
1721337600000|2024-07-18 21:20:00|179897.6|179587.6|179887.2|179577.2|179897.6|179587.6|179881.7|179571.7|17
1721337900000|2024-07-18 21:25:00|179889.7|179579.7|179881.2|179571.2|179924.4|179614.4|179881.2|179571.2|22
1721338200000|2024-07-18 21:30:00|179890.8|179580.8|179928.9|179618.9|179950|179640|179890.2|179580.2|15
1721338500000|2024-07-18 21:35:00|179935|179625|179943.3|179633.3|179943.4|179633.4|179932.6|179622.6|13
1721338800000|2024-07-18 21:40:00|179943.4|179633.4|179895.1|179585.1|179943.4|179633.4|179895|179585|27
1721339100000|2024-07-18 21:45:00|179892.6|179582.6|179890.2|179580.2|179898.9|179588.9|179887.9|179577.9|55
1721339400000|2024-07-18 21:50:00|179891.5|179581.5|179856.1|179546.1|179898.2|179588.2|179832.8|179522.8|337
1721339700000|2024-07-18 21:55:00|179856.8|179546.8|179844.1|179534.1|179871.8|179561.8|179836.8|179526.8|192
1721340000000|2024-07-18 22:00:00|179844|179534|179891.1|179581.1|179919.3|179609.3|179829.5|179519.5|302
1721340300000|2024-07-18 22:05:00|179898.2|179588.2|179798.8|179547.8|179898.2|179588.2|179741.7|179488.2|295
1721340600000|2024-07-18 22:10:00|179795.9|179551.7|179860.2|179642.8|179965.5|179664.2|179784.9|179515.9|115
1721340900000|2024-07-18 22:15:00|179862|179644.5|179709.5|179553.9|179864.1|179648.6|179686.4|179467.8|148
1721341200000|2024-07-18 22:20:00|179696.7|179554|179714.1|179575.8|179758|179581.4|179681.8|179500.7|86
1721341500000|2024-07-18 22:25:00|179739.8|179495.1|179606.1|179481.1|179753.2|179575.9|179585.9|179460.9|149
1721341800000|2024-07-18 22:30:00|179605.9|179480.9|179605.8|179480.8|179621.4|179496.4|179584|179459|114
1721342100000|2024-07-18 22:35:00|179606.3|179481.3|179597.8|179472.8|179624.4|179499.4|179594.8|179469.8|131
1721342400000|2024-07-18 22:40:00|179597.7|179472.7|179642|179517|179650.3|179525.3|179594.4|179469.4|73
1721342700000|2024-07-18 22:45:00|179643.7|179518.7|179640.9|179515.9|179647.6|179522.6|179640.9|179515.9|24
1721343000000|2024-07-18 22:50:00|179640.5|179515.5|179646.9|179521.9|179650.7|179525.7|179639.9|179514.9|33
1721343300000|2024-07-18 22:55:00|179646.5|179521.5|179648.8|179523.8|179669.2|179544.2|179643.7|179518.7|46
1721343600000|2024-07-18 23:00:00|179648.9|179523.9|179675.8|179550.8|179703.9|179578.9|179645.1|179520.1|69
1721343900000|2024-07-18 23:05:00|179676.1|179551.1|179664.3|179539.3|179676.8|179551.8|179664.3|179539.3|58
1721344200000|2024-07-18 23:10:00|179660.2|179535.2|179644.7|179519.7|179663.9|179538.9|179633.8|179508.8|77
1721344500000|2024-07-18 23:15:00|179644.4|179519.4|179647.5|179522.5|179651.5|179526.5|179627.5|179502.5|70
1721344800000|2024-07-18 23:20:00|179649|179524|179646.4|179521.4|179657.3|179532.3|179640.4|179515.4|37
1721345100000|2024-07-18 23:25:00|179646.7|179521.7|179654.8|179529.8|179655.6|179530.6|179632.1|179507.1|58
1721345400000|2024-07-18 23:30:00|179655.1|179530.1|179649.1|179524.1|179657.6|179532.6|179642.7|179517.7|39
1721345700000|2024-07-18 23:35:00|179644.6|179519.6|179662.5|179537.5|179671.1|179546.1|179642.9|179517.9|48
1721346000000|2024-07-18 23:40:00|179662.3|179537.3|179592.6|179467.6|179672.1|179547.1|179576.3|179451.3|75
1721346300000|2024-07-18 23:45:00|179592.7|179467.7|179599.6|179474.6|179605.5|179480.5|179584.3|179459.3|49
1721346600000|2024-07-18 23:50:00|179598.7|179473.7|179606.1|179481.1|179617.2|179492.2|179586.2|179461.2|49
1721346900000|2024-07-18 23:55:00|179608.3|179483.3|179748|179623|179760.7|179635.7|179593.8|179468.8|138
1721347200000|2024-07-19 00:00:00|179748.9|179623.9|179899.3|179774.3|179902.8|179777.8|179730.9|179605.9|400
1721347500000|2024-07-19 00:05:00|179902|179777|179894|179769|179923.5|179798.5|179822.2|179697.2|418
1721347800000|2024-07-19 00:10:00|179895.1|179770.1|179847.8|179722.8|179922.5|179797.5|179836.7|179711.7|200
1721348100000|2024-07-19 00:15:00|179848.5|179723.5|179933.9|179808.9|179943.9|179818.9|179845.8|179720.8|225
1721348400000|2024-07-19 00:20:00|179933.4|179808.4|179878.6|179753.6|179936.5|179811.5|179865.4|179740.4|229
1721348700000|2024-07-19 00:25:00|179877.7|179752.7|179778.1|179653.1|179881|179756|179775|179650|188
1721349000000|2024-07-19 00:30:00|179777.8|179652.8|179767.4|179642.4|179782.4|179657.4|179765|179640|149
1721349300000|2024-07-19 00:35:00|179768.7|179643.7|179753.6|179628.6|179768.7|179643.7|179736.4|179611.4|103
1721349600000|2024-07-19 00:40:00|179752.3|179627.3|179753|179628|179762.1|179637.1|179749.6|179624.6|88
1721349900000|2024-07-19 00:45:00|179759.7|179634.7|179747.3|179622.3|179759.7|179634.7|179745.8|179620.8|50
1721350200000|2024-07-19 00:50:00|179747.7|179622.7|179771.7|179646.7|179775|179650|179747.6|179622.6|62
1721350500000|2024-07-19 00:55:00|179771.6|179646.6|179780.1|179655.1|179785.3|179660.3|179770.1|179645.1|101
1721350800000|2024-07-19 01:00:00|179781.4|179656.4|179811.9|179686.9|179814.1|179689.1|179779|179654|113
1721351100000|2024-07-19 01:05:00|179815.5|179690.5|179941.7|179816.7|180026.7|179901.7|179815.5|179690.5|409
1721351400000|2024-07-19 01:10:00|179944.6|179819.6|179914.3|179789.3|180006.9|179881.9|179912.2|179787.2|334
1721351700000|2024-07-19 01:15:00|179915.7|179790.7|179915.1|179790.1|179927.9|179802.9|179849.7|179724.7|798
1721352000000|2024-07-19 01:20:00|179911.7|179786.7|179946.8|179821.8|179954.7|179829.7|179882.4|179757.4|384
1721352300000|2024-07-19 01:25:00|179948.4|179823.4|179844.9|179719.9|179954.6|179829.6|179843.5|179718.5|180
1721352600000|2024-07-19 01:30:00|179843.9|179718.9|179952.7|179827.7|179963.5|179838.5|179811.5|179686.5|505
1721352900000|2024-07-19 01:35:00|179952.2|179827.2|179910.4|179785.4|179956.5|179831.5|179905.1|179780.1|425
1721353200000|2024-07-19 01:40:00|179913|179788|179949|179824|180002.8|179877.8|179910.5|179785.5|167
1721353500000|2024-07-19 01:45:00|179948.6|179823.6|179969.8|179844.8|179974|179849|179937.1|179812.1|352
1721353800000|2024-07-19 01:50:00|179971.6|179846.6|179955.2|179830.2|179999|179874|179891.3|179766.3|226
1721354100000|2024-07-19 01:55:00|179957.2|179832.2|179978.8|179853.8|180039.4|179914.4|179957.2|179832.2|262
1721354400000|2024-07-19 02:00:00|179980.6|179855.6|180057.7|179932.7|180065|179940|179978.7|179853.7|332
1721354700000|2024-07-19 02:05:00|180056.4|179931.4|180012.8|179887.8|180056.4|179931.4|179982.4|179857.4|311
1721355000000|2024-07-19 02:10:00|180014.2|179889.2|180012.8|179887.8|180028.8|179903.8|180009.9|179884.9|136
1721355300000|2024-07-19 02:15:00|180012.6|179887.6|180008.2|179883.2|180018.3|179893.3|180007.6|179882.6|167
1721355600000|2024-07-19 02:20:00|180009.8|179884.8|180009.1|179884.1|180016.4|179891.4|180005.7|179880.7|203
1721355900000|2024-07-19 02:25:00|180007.8|179882.8|180010.8|179885.8|180018.7|179893.7|180005|179880|140
1721356200000|2024-07-19 02:30:00|180008.9|179883.9|180017.2|179892.2|180020.9|179895.9|180005.6|179880.6|112
1721356500000|2024-07-19 02:35:00|180022|179897|179975.9|179850.9|180027|179902|179975.8|179850.8|82
1721356800000|2024-07-19 02:40:00|179976.2|179851.2|179975.1|179850.1|179986.3|179861.3|179972.8|179847.8|151
1721357100000|2024-07-19 02:45:00|179975.3|179850.3|179976.9|179851.9|179978.1|179853.1|179973.6|179848.6|32
1721357400000|2024-07-19 02:50:00|179977.6|179852.6|180026.5|179901.5|180029.3|179904.3|179963.4|179838.4|197
1721357700000|2024-07-19 02:55:00|180029.3|179904.3|180016.3|179891.3|180031.2|179906.2|180011.6|179886.6|162
1721358000000|2024-07-19 03:00:00|180014.5|179889.5|180020.8|179895.8|180023|179898|180012.9|179887.9|86
1721358300000|2024-07-19 03:05:00|180019.4|179894.4|180018.4|179893.4|180021.5|179896.5|180013.8|179888.8|84
1721358600000|2024-07-19 03:10:00|180018|179893|180017.4|179892.4|180021.7|179896.7|180016.3|179891.3|30
1721358900000|2024-07-19 03:15:00|180017.1|179892.1|179991.3|179866.3|180022.6|179897.6|179990.2|179865.2|40
1721359200000|2024-07-19 03:20:00|179990.7|179865.7|179987.4|179862.4|179998.7|179873.7|179980.2|179855.2|193
1721359500000|2024-07-19 03:25:00|179988|179863|179985.5|179860.5|179997.9|179872.9|179980.9|179855.9|69
1721359800000|2024-07-19 03:30:00|179987.4|179862.4|180016.5|179891.5|180025.9|179900.9|179987.4|179862.4|111
1721360100000|2024-07-19 03:35:00|180018.8|179893.8|179993.8|179868.8|180029.4|179904.4|179993.7|179868.7|55
1721360400000|2024-07-19 03:40:00|179994.2|179869.2|179985.3|179860.3|179994.2|179869.2|179982.1|179857.1|74
1721360700000|2024-07-19 03:45:00|179984.6|179859.6|179996.8|179871.8|179996.8|179871.8|179970|179845|96
1721361000000|2024-07-19 03:50:00|179996.4|179871.4|179997.4|179872.4|179999.4|179874.4|179989.8|179864.8|36
1721361300000|2024-07-19 03:55:00|179993.2|179868.2|179912.2|179787.2|179993.2|179868.2|179908.7|179783.7|96
1721361600000|2024-07-19 04:00:00|179911.9|179786.9|179916.6|179791.6|179924.1|179799.1|179907.8|179782.8|184
1721361900000|2024-07-19 04:05:00|179918.1|179793.1|179963.4|179838.4|179970.5|179845.5|179916.1|179791.1|146
1721362200000|2024-07-19 04:10:00|179963.7|179838.7|179961.1|179836.1|179971.6|179846.6|179954.9|179829.9|43
1721362500000|2024-07-19 04:15:00|179962.4|179837.4|179963.8|179838.8|179963.8|179838.8|179958.3|179833.3|26
1721362800000|2024-07-19 04:20:00|179964.2|179839.2|179963.7|179838.7|179968.1|179843.1|179960.5|179835.5|32
1721363100000|2024-07-19 04:25:00|179962.4|179837.4|179984.2|179859.2|179996.3|179871.3|179962.4|179837.4|27
1721363400000|2024-07-19 04:30:00|179984.7|179859.7|179977.6|179852.6|179988.3|179863.3|179976.4|179851.4|75
1721363700000|2024-07-19 04:35:00|179975.7|179850.7|179948.7|179823.7|179976.2|179851.2|179941.4|179816.4|54
1721364000000|2024-07-19 04:40:00|179948.9|179823.9|179912.3|179787.3|179949.1|179824.1|179911.1|179786.1|92
1721364300000|2024-07-19 04:45:00|179913.2|179788.2|179923.7|179798.7|179924.8|179799.8|179909.8|179784.8|404
1721364600000|2024-07-19 04:50:00|179924.8|179799.8|179949.1|179824.1|179962.9|179837.9|179919|179794|126
1721364900000|2024-07-19 04:55:00|179958.4|179833.4|179974.9|179849.9|179990.6|179865.6|179958.3|179833.3|81
1721365200000|2024-07-19 05:00:00|179975.6|179850.6|179913.9|179788.9|179975.6|179850.6|179907|179782|123
1721365500000|2024-07-19 05:05:00|179911.9|179786.9|179933.1|179808.1|179944.1|179819.1|179896.7|179771.7|49
1721365800000|2024-07-19 05:10:00|179932.7|179807.7|179877.6|179752.6|179933.7|179808.7|179871.6|179746.6|185
1721366100000|2024-07-19 05:15:00|179876.6|179751.6|179808.5|179683.5|179879.5|179754.5|179792.7|179667.7|481
1721366400000|2024-07-19 05:20:00|179806.5|179681.5|179795.9|179670.9|179813.6|179688.6|179788.4|179663.4|418
1721366700000|2024-07-19 05:25:00|179793.9|179668.9|179788.2|179663.2|179814.9|179689.9|179786.9|179661.9|290
1721367000000|2024-07-19 05:30:00|179788.5|179663.5|179778|179653|179792.8|179667.8|179766|179641|632
1721367300000|2024-07-19 05:35:00|179778.9|179653.9|179702.7|179577.7|179806.3|179681.3|179699.9|179574.9|356
1721367600000|2024-07-19 05:40:00|179701.1|179576.1|179714.5|179589.5|179719.6|179594.6|179696.3|179571.3|451
1721367900000|2024-07-19 05:45:00|179713.9|179588.9|179647.8|179522.8|179719.4|179594.4|179645.4|179520.4|339
1721368200000|2024-07-19 05:50:00|179648.7|179523.7|179618.3|179493.3|179652.7|179527.7|179611|179486|183
1721368500000|2024-07-19 05:55:00|179616.1|179491.1|179588.5|179463.5|179617.2|179492.2|179581.7|179456.7|267
1721368800000|2024-07-19 06:00:00|179594.2|179469.2|179642.6|179517.6|179645.9|179520.9|179594.2|179469.2|466
1721369100000|2024-07-19 06:05:00|179640|179515|179603.7|179478.7|179647.3|179522.3|179600|179475|538
1721369400000|2024-07-19 06:10:00|179603.6|179478.6|179623.7|179498.7|179627.9|179502.9|179602.4|179477.4|415
1721369700000|2024-07-19 06:15:00|179624.4|179499.4|179544.2|179419.2|179649.9|179524.9|179538.6|179413.6|424
1721370000000|2024-07-19 06:20:00|179549.9|179424.9|179619.8|179494.8|179636.8|179511.8|179521.1|179396.1|308
1721370300000|2024-07-19 06:25:00|179628.2|179503.2|179660.8|179535.8|179668.2|179543.2|179623.4|179498.4|230
1721370600000|2024-07-19 06:30:00|179659.6|179534.6|179635.4|179510.4|179663.8|179538.8|179620.4|179495.4|307
1721370900000|2024-07-19 06:35:00|179635.1|179510.1|179652.3|179527.3|179655.8|179530.8|179612.8|179487.8|275
1721371200000|2024-07-19 06:40:00|179650.8|179525.8|179653.6|179528.6|179684.8|179559.8|179646.2|179521.2|211
1721371500000|2024-07-19 06:45:00|179652.9|179527.9|179616.8|179491.8|179652.9|179527.9|179585|179460|278
1721371800000|2024-07-19 06:50:00|179615.7|179490.7|179769.4|179644.4|179794.8|179669.8|179615.7|179490.7|376
1721372100000|2024-07-19 06:55:00|179771.6|179646.6|179718.9|179593.9|179775.8|179650.8|179714.1|179589.1|569
1721372400000|2024-07-19 07:00:00|179718.1|179593.1|179735.7|179610.7|179876.8|179751.8|179710.2|179585.2|673
1721372700000|2024-07-19 07:05:00|179734.1|179609.1|179812.3|179687.3|179819.6|179694.6|179647.1|179522.1|600
1721373000000|2024-07-19 07:10:00|179813|179688|180231.7|180106.7|180246.8|180121.8|179810.5|179685.5|782
1721373300000|2024-07-19 07:15:00|180233.9|180108.9|180298.3|180173.3|180313.1|180188.1|180183.3|180058.3|659
1721373600000|2024-07-19 07:20:00|180296.6|180171.6|180235.6|180110.6|180400.1|180275.1|180189.5|180064.5|669
1721373900000|2024-07-19 07:25:00|180255.6|180130.6|180203.7|180078.7|180290.8|180165.8|180102.5|179977.5|681
1721374200000|2024-07-19 07:30:00|180204.2|180079.2|180167.3|180042.3|180295.8|180170.8|180154.4|180029.4|503
1721374500000|2024-07-19 07:35:00|180168.1|180043.1|180053.2|179928.2|180169.4|180044.4|180037.8|179912.8|594
1721374800000|2024-07-19 07:40:00|180053.3|179928.3|180187.6|180062.6|180220.7|180095.7|180045.3|179920.3|617
1721375100000|2024-07-19 07:45:00|180187|180062|180101.3|179976.3|180238.3|180113.3|180078.5|179953.5|597
1721375400000|2024-07-19 07:50:00|180099.2|179974.2|180046.2|179921.2|180126.5|180001.5|180017.2|179892.2|518
1721375700000|2024-07-19 07:55:00|180044.4|179919.4|180182.6|180057.6|180190.9|180065.9|180019.9|179894.9|633
1721376000000|2024-07-19 08:00:00|180182.5|180057.5|180322.3|180197.3|180362.8|180237.8|180167.5|180042.5|639
1721376300000|2024-07-19 08:05:00|180323.8|180198.8|180228.3|180103.3|180325|180200|180138.6|180013.6|705
1721376600000|2024-07-19 08:10:00|180227|180102|180171.3|180046.3|180301.2|180176.2|180170.8|180045.8|624
1721376900000|2024-07-19 08:15:00|180172.6|180047.6|180298.8|180173.8|180329.7|180204.7|180087.3|179962.3|594
1721377200000|2024-07-19 08:20:00|180298.9|180173.9|180283.6|180158.6|180363.8|180238.8|180237.8|180112.8|578
1721377500000|2024-07-19 08:25:00|180281.9|180156.9|180231|180106|180299.4|180174.4|180212.7|180087.7|606
1721377800000|2024-07-19 08:30:00|180231.2|180106.2|180160.6|180035.6|180248.8|180123.8|180133.3|180008.3|564
1721378100000|2024-07-19 08:35:00|180160.7|180035.7|180045.4|179920.4|180191.2|180066.2|180026.8|179901.8|548
1721378400000|2024-07-19 08:40:00|180046.4|179921.4|180057.4|179932.4|180088.1|179963.1|179998.6|179873.6|464
1721378700000|2024-07-19 08:45:00|180058|179933|180047.7|179922.7|180125.5|180000.5|180044.5|179919.5|390
1721379000000|2024-07-19 08:50:00|180047.5|179922.5|179982.7|179857.7|180049.7|179924.7|179867.3|179742.3|505
1721379300000|2024-07-19 08:55:00|179983.7|179858.7|179989.9|179864.9|180008.7|179883.7|179950.4|179825.4|460
1721379600000|2024-07-19 09:00:00|179989.8|179864.8|180028.6|179903.6|180084.9|179959.9|179955.3|179830.3|514
1721379900000|2024-07-19 09:05:00|180028.9|179903.9|180066.5|179941.5|180070.4|179945.4|179990.6|179865.6|372
1721380200000|2024-07-19 09:10:00|180067.1|179942.1|180094.4|179969.4|180109.3|179984.3|180060.5|179935.5|457
1721380500000|2024-07-19 09:15:00|180092.7|179967.7|180000.1|179875.1|180097.2|179972.2|179992.9|179867.9|368
1721380800000|2024-07-19 09:20:00|180000.8|179875.8|180024.7|179899.7|180059.6|179934.6|179959.3|179834.3|446
1721381100000|2024-07-19 09:25:00|180024.8|179899.8|179981.2|179856.2|180028.2|179903.2|179961.4|179836.4|510
1721381400000|2024-07-19 09:30:00|179981.3|179856.3|179963.6|179838.6|179992.1|179867.1|179877.3|179752.3|483
1721381700000|2024-07-19 09:35:00|179964.2|179839.2|179920.8|179795.8|179974.1|179849.1|179891.7|179766.7|443
1721382000000|2024-07-19 09:40:00|179920.9|179795.9|179865.6|179740.6|179971.9|179846.9|179839.6|179714.6|428
1721382300000|2024-07-19 09:45:00|179864.6|179739.6|179817.3|179692.3|179895.6|179770.6|179797.2|179672.2|391
1721382600000|2024-07-19 09:50:00|179815.6|179690.6|179842.6|179717.6|179866.7|179741.7|179809|179684|360
1721382900000|2024-07-19 09:55:00|179841.6|179716.6|179819.3|179694.3|179872.4|179747.4|179817.5|179692.5|360
1721383200000|2024-07-19 10:00:00|179819.9|179694.9|179685.1|179560.1|179832.3|179707.3|179684|179559|521
1721383500000|2024-07-19 10:05:00|179684.5|179559.5|179640.8|179515.8|179692.6|179567.6|179622.2|179497.2|568
1721383800000|2024-07-19 10:10:00|179646.9|179521.9|179635|179510|179695.2|179570.2|179569.1|179444.1|511
1721384100000|2024-07-19 10:15:00|179635.1|179510.1|179699.7|179574.7|179712.4|179587.4|179583.7|179458.7|527
1721384400000|2024-07-19 10:20:00|179699.9|179574.9|179560.7|179435.7|179704|179579|179539.3|179414.3|473
1721384700000|2024-07-19 10:25:00|179560.6|179435.6|179560.7|179435.7|179616|179491|179533.3|179408.3|638
1721385000000|2024-07-19 10:30:00|179560.6|179435.6|179628.3|179503.3|179631|179506|179556|179431|405
1721385300000|2024-07-19 10:35:00|179629|179504|179687.2|179562.2|179692.5|179567.5|179628|179503|321
1721385600000|2024-07-19 10:40:00|179687.3|179562.3|179685.5|179560.5|179695|179570|179659.2|179534.2|322
1721385900000|2024-07-19 10:45:00|179684.6|179559.6|179665.2|179540.2|179741.5|179616.5|179644|179519|398
1721386200000|2024-07-19 10:50:00|179665.1|179540.1|179622.5|179497.5|179683.3|179558.3|179619.3|179494.3|334
1721386500000|2024-07-19 10:55:00|179624.5|179499.5|179508.2|179383.2|179630.4|179505.4|179496.7|179371.7|347
1721386800000|2024-07-19 11:00:00|179508.3|179383.3|179400.1|179275.1|179509.9|179384.9|179396.6|179271.6|409
1721387100000|2024-07-19 11:05:00|179399.3|179274.3|179287.8|179162.8|179406.1|179281.1|179213.9|179088.9|496
1721387400000|2024-07-19 11:10:00|179288|179163|179285.7|179160.7|179338.7|179213.7|179255.8|179130.8|397
1721387700000|2024-07-19 11:15:00|179286|179161|179166.8|179041.8|179286.5|179161.5|179146.5|179021.5|463
1721388000000|2024-07-19 11:20:00|179168.5|179043.5|179133|179008|179168.6|179043.6|179102.6|178977.6|353
1721388300000|2024-07-19 11:25:00|179132.8|179007.8|179094.7|178969.7|179176.6|179051.6|179092.7|178967.7|480
1721388600000|2024-07-19 11:30:00|179095.3|178970.3|179123.6|178998.6|179130.6|179005.6|179073.2|178948.2|340
1721388900000|2024-07-19 11:35:00|179122.7|178997.7|179169.9|179044.9|179198.6|179073.6|179096.3|178971.3|349
1721389200000|2024-07-19 11:40:00|179170.9|179045.9|179120.1|178995.1|179180.2|179055.2|179098.3|178973.3|393
1721389500000|2024-07-19 11:45:00|179121.8|178996.8|179131.6|179006.6|179159.5|179034.5|179074.2|178949.2|525
1721389800000|2024-07-19 11:50:00|179131.7|179006.7|179271.4|179146.4|179286.5|179161.5|179126.6|179001.6|647
1721390100000|2024-07-19 11:55:00|179273.6|179148.6|179261.6|179136.6|179319.3|179194.3|179249.1|179124.1|704
1721390400000|2024-07-19 12:00:00|179261.2|179136.2|179127.8|179002.8|179276.6|179151.6|179069|178944|853
1721390700000|2024-07-19 12:05:00|179127.9|179002.9|179188.6|179063.6|179205.9|179080.9|179127|179002|606
1721391000000|2024-07-19 12:10:00|179188.7|179063.7|179100.4|178975.4|179210|179085|179056.2|178942.2|662
1721391300000|2024-07-19 12:15:00|179100|178975|178982.2|178857.2|179146.2|179021.2|178978.2|178853.2|624
1721391600000|2024-07-19 12:20:00|178985.7|178860.7|178935.1|178810.1|178994.8|178900.8|178890.1|178785.5|614
1721391900000|2024-07-19 12:25:00|178935|178810|179099.2|178974.2|179109.8|178984.8|178902.5|178808.8|629
1721392200000|2024-07-19 12:30:00|179097.9|178972.9|178843.4|178718.4|179106.8|178981.8|178817|178692|623
1721392500000|2024-07-19 12:35:00|178843.9|178718.9|178873.6|178748.6|178944.7|178819.7|178838.6|178713.6|654
1721392800000|2024-07-19 12:40:00|178873.5|178748.5|178779.1|178654.1|178874.6|178749.6|178606|178504.3|740
1721393100000|2024-07-19 12:45:00|178780.7|178655.7|178715.5|178590.5|178795|178670|178664.3|178539.3|817
1721393400000|2024-07-19 12:50:00|178715|178590|178740.1|178615.1|178827.6|178702.6|178680.7|178555.7|651
1721393700000|2024-07-19 12:55:00|178754.7|178629.7|178794.1|178669.1|178907.3|178782.3|178722.4|178620.4|680
1721394000000|2024-07-19 13:00:00|178794.7|178669.7|178714|178589|178809.7|178684.7|178600.4|178502.5|755
1721394300000|2024-07-19 13:05:00|178713.3|178588.3|178788.7|178663.7|178885.6|178760.6|178641.5|178516.5|796
1721394600000|2024-07-19 13:10:00|178789.1|178664.1|178947.4|178822.4|179145.4|179047.9|178785.7|178660.7|826
1721394900000|2024-07-19 13:15:00|178946.1|178821.1|178910.8|178785.8|179027.3|178902.3|178884.9|178759.9|741
1721395200000|2024-07-19 13:20:00|178910.7|178785.7|178845.3|178720.3|178925.5|178800.5|178748|178630.9|850
1721395500000|2024-07-19 13:25:00|178843.5|178718.5|178567.3|178442.3|178916.2|178791.2|178561.8|178436.8|943
1721395800000|2024-07-19 13:30:00|178561.1|178436.1|178529.7|178479.7|178652.3|178530.1|178486.9|178392.9|895
1721396100000|2024-07-19 13:35:00|178529.5|178479.5|178329.9|178204.9|178547.5|178497.5|178253|178202.3|890
1721396400000|2024-07-19 13:40:00|178329.1|178204.1|178350.5|178300.5|178456.2|178365.1|178304.7|178203.4|784
1721396700000|2024-07-19 13:45:00|178351.7|178301.7|178640.3|178515.3|178651.1|178526.1|178351.4|178278.1|844
1721397000000|2024-07-19 13:50:00|178641|178516|178720|178595|178751.7|178643|178596.3|178495.6|785
1721397300000|2024-07-19 13:55:00|178719.9|178594.9|178714.7|178664.7|178837.9|178787.9|178666.3|178553.6|786
1721397600000|2024-07-19 14:00:00|178721.5|178671.5|178915.9|178790.9|178952.8|178860.8|178703.7|178604.1|769
1721397900000|2024-07-19 14:05:00|178917.7|178792.7|178745.8|178695.8|178948.9|178892.7|178703.3|178599.7|758
1721398200000|2024-07-19 14:10:00|178746.8|178696.8|178709.8|178659.8|178785.1|178726.2|178648.2|178564.3|699
1721398500000|2024-07-19 14:15:00|178743.4|178693.4|178743.3|178693.3|178798|178748|178658.9|178608.9|728
1721398800000|2024-07-19 14:20:00|178742.4|178692.4|178786.1|178661.1|178878.5|178761.2|178704.7|178640.2|644
1721399100000|2024-07-19 14:25:00|178786.2|178661.2|178820|178695|178861.8|178737.7|178687.9|178621.1|689
1721399400000|2024-07-19 14:30:00|178816.9|178691.9|178918|178868|179001|178915|178736.4|178685.3|850
1721399700000|2024-07-19 14:35:00|178916.5|178866.5|178916.4|178866.4|179112.8|178987.8|178816.6|178760.2|851
1721400000000|2024-07-19 14:40:00|178916.3|178866.3|179058.5|178933.5|179062.1|178990.7|178868.4|178818.4|804
1721400300000|2024-07-19 14:45:00|179058.4|178933.4|179218.1|179093.1|179224.1|179147.1|179050.8|178925.8|688
1721400600000|2024-07-19 14:50:00|179218.8|179093.8|179200.5|179150.5|179283|179194.7|179164.1|179062.3|567
1721400900000|2024-07-19 14:55:00|179197.9|179147.9|179198|179073|179260.3|179210.3|179129.6|179039.8|659
1721401200000|2024-07-19 15:00:00|179198.9|179073.9|179090.9|179040.9|179241.4|179148.1|179071.1|178960.9|632
1721401500000|2024-07-19 15:05:00|179090.6|179040.6|179292.4|179167.4|179294.4|179206.5|179090.6|179009.5|588
1721401800000|2024-07-19 15:10:00|179293.5|179168.5|179446.9|179321.9|179452|179327|179195.6|179099.6|761
1721402100000|2024-07-19 15:15:00|179447|179322|179345.7|179295.7|179477.2|179387.5|179319|179269|677
1721402400000|2024-07-19 15:20:00|179344.9|179294.9|179528.4|179403.4|179556.6|179468.8|179339.2|179289.2|550
1721402700000|2024-07-19 15:25:00|179526.1|179401.1|179477.1|179427.1|179574.1|179484.7|179432.1|179367.6|647
1721403000000|2024-07-19 15:30:00|179475.9|179425.9|179728.4|179678.4|179980.1|179855.1|179452|179402|861
1721403300000|2024-07-19 15:35:00|179729.2|179679.2|179762.1|179637.1|179795.8|179694.4|179642.6|179522.5|845
1721403600000|2024-07-19 15:40:00|179762.9|179637.9|179639.6|179514.6|179839.8|179749.4|179636.7|179511.7|749
1721403900000|2024-07-19 15:45:00|179638.4|179513.4|179416.3|179291.3|179641|179516|179387.8|179263.7|626
1721404200000|2024-07-19 15:50:00|179416.8|179291.8|179551.2|179426.2|179609.1|179484.1|179414.3|179289.3|477
1721404500000|2024-07-19 15:55:00|179552.1|179427.1|179467.2|179417.2|179555.4|179463.1|179440.2|179352|341
1721404800000|2024-07-19 16:00:00|179468.9|179418.9|179784.7|179659.7|179785.2|179660.2|179354.8|179304.8|618
1721405100000|2024-07-19 16:05:00|179785.1|179660.1|179824.4|179774.4|179955.6|179889.3|179718.2|179629.7|711
1721405400000|2024-07-19 16:10:00|179825.1|179775.1|180032.5|179907.5|180050.1|179976|179768.6|179699.1|511
1721405700000|2024-07-19 16:15:00|180034.4|179909.4|180070.7|180020.7|180117.4|180022.4|179919.2|179794.2|378
1721406000000|2024-07-19 16:20:00|180069.9|180019.9|180063|180013|180202.7|180141|180037.8|179951.9|506
1721406300000|2024-07-19 16:25:00|180063.7|180013.7|180280|180230|180405.2|180327.3|180063.7|179975.4|550
1721406600000|2024-07-19 16:30:00|180278.2|180228.2|180369.2|180244.2|180407.5|180316.3|180264.1|180139.1|487
1721406900000|2024-07-19 16:35:00|180369.3|180244.3|180385.5|180335.5|180458.7|180373.8|180188.7|180094.8|517
1721407200000|2024-07-19 16:40:00|180386.3|180336.3|180323.6|180198.6|180443.4|180354.8|180283.8|180172.5|428
1721407500000|2024-07-19 16:45:00|180325|180200|180384.6|180259.6|180386.7|180265.8|180208.2|180158.2|338
1721407800000|2024-07-19 16:50:00|180387.7|180262.7|180483.8|180358.8|180497.6|180443.2|180387.7|180262.7|521
1721408100000|2024-07-19 16:55:00|180484.4|180359.4|180418.7|180368.7|180515.1|180420.8|180397.4|180322|419
1721408400000|2024-07-19 17:00:00|180417.4|180367.4|180363.1|180313.1|180425.8|180375.8|180285.5|180196.9|558
1721408700000|2024-07-19 17:05:00|180362.1|180312.1|180215.1|180165.1|180393.5|180322.3|180162.8|180079.9|452
1721409000000|2024-07-19 17:10:00|180213|180163|180319.1|180269.1|180346.3|180296.3|180188.4|180099.7|331
1721409300000|2024-07-19 17:15:00|180320|180270|180326.8|180276.8|180347.3|180297.3|180256.6|180206.6|339
1721409600000|2024-07-19 17:20:00|180326.7|180276.7|180776.3|180651.3|180798.7|180708.7|180325.2|180264.6|464
1721409900000|2024-07-19 17:25:00|180778.9|180653.9|180585.1|180535.1|180780.1|180678|180497.3|180387.6|552
1721410200000|2024-07-19 17:30:00|180586.8|180536.8|180669.7|180544.7|180720.9|180638.2|180586.8|180501.1|441
1721410500000|2024-07-19 17:35:00|180669.5|180544.5|180494.9|180369.9|180670.3|180545.3|180430.9|180305.9|319
1721410800000|2024-07-19 17:40:00|180493.2|180368.2|180513.6|180388.6|180532|180479|180449.2|180357.5|366
1721411100000|2024-07-19 17:45:00|180514.2|180389.2|180514.4|180464.4|180598.3|180510.7|180430.2|180328.3|258
1721411400000|2024-07-19 17:50:00|180515.8|180465.8|180479.4|180429.4|180552.9|180485.9|180403.8|180350.1|345
1721411700000|2024-07-19 17:55:00|180481.1|180431.1|180506.6|180381.6|180522.9|180472.9|180378|180291.6|352
1721412000000|2024-07-19 18:00:00|180507.5|180382.5|180654.8|180604.8|180703.3|180610.7|180498.4|180373.4|414
1721412300000|2024-07-19 18:05:00|180656.7|180606.7|180554|180504|180669.9|180619.9|180536.9|180448.8|589
1721412600000|2024-07-19 18:10:00|180561.4|180511.4|180720.7|180670.7|180870.2|180764.7|180560.9|180510.9|462
1721412900000|2024-07-19 18:15:00|180719.5|180669.5|180838.7|180788.7|180847.6|180797.6|180655.4|180584.1|373
1721413200000|2024-07-19 18:20:00|180838|180788|180914.9|180789.9|180916.8|180855.1|180804.6|180754.6|470
1721413500000|2024-07-19 18:25:00|180915.6|180790.6|180919.9|180869.9|180954.7|180904.7|180879.6|180789.9|290
1721413800000|2024-07-19 18:30:00|180919.8|180869.8|180973.7|180848.7|180988.4|180888.8|180863|180812.5|310
1721414100000|2024-07-19 18:35:00|180975.2|180850.2|181039.1|180989.1|181073|181023|180946.7|180850.2|377
1721414400000|2024-07-19 18:40:00|181040.5|180990.5|180999.9|180949.9|181115.6|181032.9|180946.1|180821.1|499
1721414700000|2024-07-19 18:45:00|180999|180949|181013.1|180888.1|181070.1|181006.8|180983.1|180880.6|439
1721415000000|2024-07-19 18:50:00|181014.3|180889.3|181037|180912|181066.1|180961|180941.4|180843|319
1721415300000|2024-07-19 18:55:00|181037.6|180912.6|181111.1|181061.1|181152.4|181061.1|181032.9|180908.5|408
1721415600000|2024-07-19 19:00:00|181108.1|181058.1|181008.5|180883.5|181109.3|181059.3|180982.9|180883.5|319
1721415900000|2024-07-19 19:05:00|181007.4|180882.4|180897|180772|181063|180938|180891.6|180766.6|480
1721416200000|2024-07-19 19:10:00|180896.4|180771.4|180834.2|180709.2|180896.4|180771.4|180826.9|180701.9|360
1721416500000|2024-07-19 19:15:00|180833.2|180708.2|180772.1|180647.1|180896.2|180797.3|180770.5|180645.5|319
1721416800000|2024-07-19 19:20:00|180771.5|180646.5|180821|180696|180826.8|180701.8|180678.1|180553.1|368
1721417100000|2024-07-19 19:25:00|180821.4|180696.4|180881.1|180756.1|180898.1|180773.1|180801.4|180676.4|387
1721417400000|2024-07-19 19:30:00|180880.5|180755.5|180887.9|180762.9|180979|180854|180829.8|180744.5|524
1721417700000|2024-07-19 19:35:00|180885|180760|180910.3|180785.3|180940.1|180815.1|180881.9|180756.9|372
1721418000000|2024-07-19 19:40:00|180911.1|180786.1|180815.1|180690.1|180955.4|180873.3|180798.2|180673.2|355
1721418300000|2024-07-19 19:45:00|180819.1|180694.1|180874.6|180824.6|180917.8|180825.9|180819.1|180694.1|313
1721418600000|2024-07-19 19:50:00|180875.4|180825.4|180906.3|180781.3|180938.6|180832.4|180822.3|180731.3|488
1721418900000|2024-07-19 19:55:00|180906.8|180781.8|180834.6|180784.6|180919.5|180841.3|180808.7|180758.7|315
1721419200000|2024-07-19 20:00:00|180835.1|180785.1|180832|180707|180911.7|180786.7|180811.5|180686.5|423
1721419500000|2024-07-19 20:05:00|180832.2|180707.2|180810.1|180685.1|180835.6|180710.6|180778.1|180653.1|131
1721419800000|2024-07-19 20:10:00|180809.4|180684.4|180687.7|180562.7|180829.8|180704.8|180685.8|180560.8|218
1721420100000|2024-07-19 20:15:00|180688.7|180563.7|180736.2|180611.2|180745.6|180620.6|180687.9|180562.9|329
1721420400000|2024-07-19 20:20:00|180733.9|180608.9|180567.2|180442.2|180735.5|180610.5|180553.8|180428.8|258
1721420700000|2024-07-19 20:25:00|180564.9|180439.9|180541.8|180416.8|180573.1|180448.1|180526|180401|188
1721421000000|2024-07-19 20:30:00|180542|180417|180685.8|180560.8|180690.6|180565.6|180542|180417|163
1721421300000|2024-07-19 20:35:00|180686.9|180561.9|180680.6|180555.6|180716.4|180591.4|180677.6|180552.6|205
1721421600000|2024-07-19 20:40:00|180673.4|180548.4|180750|180625|180755.6|180630.6|180663.9|180538.9|146
1721421900000|2024-07-19 20:45:00|180749.9|180624.9|180687.4|180562.4|180810.8|180685.8|180685.7|180560.7|220
1721422200000|2024-07-19 20:50:00|180688.7|180563.7|180609.7|180380.4|180690.1|180565.1|180487.5|180340.3|180
1721422500000|2024-07-19 20:55:00|180608.8|180374.5|180617|180307|180625.8|180435|180557.4|180295|64
1721592000000|2024-07-21 20:00:00|180097.2|179742.2|180217.1|179862.1|180217.1|179862.1|180097.2|179742.2|2
1721592600000|2024-07-21 20:10:00|180097.2|179742.2|180217.1|179862.1|180217.1|179862.1|180097.2|179742.2|4
1721592900000|2024-07-21 20:15:00|180231|179876|180217.7|179862.7|180231|179876|180097.2|179742.2|3
1721593200000|2024-07-21 20:20:00|180530.3|180175.3|180580|180225|180580|180225|180488.8|180133.8|3
1721594400000|2024-07-21 20:40:00|180432.5|180077.5|180457.5|180102.5|180457.5|180102.5|180432.5|180077.5|2
1721594700000|2024-07-21 20:45:00|180559.8|180204.8|180559.8|180204.8|180559.8|180204.8|180559.8|180204.8|1
1721595300000|2024-07-21 20:55:00|180539.8|180224.8|180694.6|180384.6|180694.6|180384.6|180539.8|180224.8|4
1721595600000|2024-07-21 21:00:00|180713.1|180403.1|180755.9|180445.9|180755.9|180445.9|180713.1|180403.1|13
1721595900000|2024-07-21 21:05:00|180767.9|180457.9|180851.8|180541.8|180874.6|180564.6|180560|180250|27
1721596200000|2024-07-21 21:10:00|180846.6|180536.6|180560|180250|180855|180545|180464.8|180154.8|23
1721596800000|2024-07-21 21:20:00|180579.2|180269.2|180579.2|180269.2|180579.2|180269.2|180579.2|180269.2|1
1721597100000|2024-07-21 21:25:00|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|180569.6|180259.6|1
1721597400000|2024-07-21 21:30:00|180566.2|180256.2|180569.6|180259.6|180569.6|180259.6|180566.2|180256.2|4
1721598000000|2024-07-21 21:40:00|180709.1|180399.1|180752.7|180442.7|180817.8|180507.8|180567.6|180257.6|27
1721598300000|2024-07-21 21:45:00|180754.7|180444.7|180792.4|180482.4|180810.6|180500.6|180655.5|180345.5|27
1721598600000|2024-07-21 21:50:00|180670.5|180360.5|180853.7|180543.7|180853.7|180543.7|180659.6|180349.6|16
1721598900000|2024-07-21 21:55:00|180660.1|180350.1|180682.2|180372.2|180853.7|180543.7|180660.1|180350.1|21
1721599200000|2024-07-21 22:00:00|180682.9|180372.9|180586.8|180276.8|180723.3|180413.3|180142.5|179832.5|131
1721599500000|2024-07-21 22:05:00|180577|180284.9|180531.7|180330.9|180583.3|180333.2|180492.9|180264.5|53
1721599800000|2024-07-21 22:10:00|180531|180330.8|180453.5|180244.5|180546.4|180330.8|180448.9|180240.6|41
1721600100000|2024-07-21 22:15:00|180460.7|180249.4|180367.6|180170.1|180466.3|180266.5|180356.7|180170|61
1721600400000|2024-07-21 22:20:00|180367.7|180170.2|180314.3|180139.2|180441.2|180249|180314.3|180139.2|124
1721600700000|2024-07-21 22:25:00|180313.8|180139.8|180242.1|180063|180320.1|180161.5|180232.2|180061.1|107
1721601000000|2024-07-21 22:30:00|180233.7|180069.3|179666.9|179477.8|180236.4|180069.3|179651.6|179464.9|250
1721601300000|2024-07-21 22:35:00|179671.1|179481.1|179638.4|179492.2|179752.7|179546.4|179573.3|179413.7|200
1721601600000|2024-07-21 22:40:00|179638.2|179489.2|179641.3|179484.7|179718.8|179547|179599.6|179428.7|140
1721601900000|2024-07-21 22:45:00|179641|179486.6|179711.7|179574.4|179737.6|179588.7|179600|179455.2|167
1721602200000|2024-07-21 22:50:00|179711.6|179574.3|179783.9|179646.4|179842.8|179668.2|179698.7|179518.8|109
1721602500000|2024-07-21 22:55:00|179783.1|179644.9|179822.8|179645.5|179836.5|179685.1|179778.6|179633.7|80
1721602800000|2024-07-21 23:00:00|179806.9|179645.1|179805.5|179659.1|179829.2|179683|179791.9|179645.1|85
1721603100000|2024-07-21 23:05:00|179804.3|179675.2|179815.2|179650.4|179904.7|179740.9|179804.3|179648|112
1721603400000|2024-07-21 23:10:00|179815|179677.5|179888.1|179745.4|179923.8|179754.6|179815|179662.7|91
1721603700000|2024-07-21 23:15:00|179890.1|179749.8|179844.3|179692.7|179908.5|179757.3|179839.1|179687.8|60
1721604000000|2024-07-21 23:20:00|179841.4|179693.1|179832.9|179689.6|179879.1|179716|179825.5|179682.6|69
1721604300000|2024-07-21 23:25:00|179851.2|179687.3|179796|179662.1|179871.9|179713.8|179731.5|179606.5|63
1721604600000|2024-07-21 23:30:00|179808.6|179650|179893|179751.6|179894.6|179751.6|179808.6|179649.9|40
1721604900000|2024-07-21 23:35:00|179895.5|179748.9|179914|179763.8|179942.6|179803.1|179886.5|179715.5|46
1721605200000|2024-07-21 23:40:00|179913.9|179764.4|179819.8|179668.9|179932.8|179800.6|179791.7|179648.3|90
1721605500000|2024-07-21 23:45:00|179819.4|179668.3|179884.9|179759.9|179921.7|179796.7|179819.4|179657.4|103
1721605800000|2024-07-21 23:50:00|179885.2|179760.2|179868.7|179739.6|179895.1|179763.3|179846.5|179716.2|83
1721606100000|2024-07-21 23:55:00|179866.7|179741.6|179799.6|179674.6|179898.5|179769.6|179765.3|179640.3|206
1721606400000|2024-07-22 00:00:00|179805.1|179680.1|179941.5|179816.5|179980.8|179855.8|179783.9|179658.9|639
1721606700000|2024-07-22 00:05:00|179945.6|179820.6|180017.9|179892.9|180082.5|179957.5|179912.2|179787.2|534
1721607000000|2024-07-22 00:10:00|180018.1|179893.1|179991.7|179866.7|180036.9|179911.9|179972.1|179847.1|218
1721607300000|2024-07-22 00:15:00|179990.3|179865.3|179947.8|179822.8|179995.6|179870.6|179945.6|179820.6|224
1721607600000|2024-07-22 00:20:00|179944.4|179819.4|179942.2|179817.2|179963.1|179838.1|179865.6|179740.6|331
1721607900000|2024-07-22 00:25:00|179942.3|179817.3|179987.1|179862.1|179988.9|179863.9|179923.3|179798.3|228
1721608200000|2024-07-22 00:30:00|179987.4|179862.4|180117.4|179992.4|180121.9|179996.9|179987.4|179862.4|165
1721608500000|2024-07-22 00:35:00|180119|179994|180187.5|180062.5|180263.5|180138.5|180119|179994|154
1721608800000|2024-07-22 00:40:00|180187.4|180062.4|180119.9|179994.9|180189.7|180064.7|180103.4|179978.4|263
1721609100000|2024-07-22 00:45:00|180119.6|179994.6|180121.3|179996.3|180134.3|180009.3|180050|179925|240
1721609400000|2024-07-22 00:50:00|180121.7|179996.7|180190.7|180065.7|180191.4|180066.4|180121.7|179996.7|253
1721609700000|2024-07-22 00:55:00|180189.6|180064.6|180121.6|179996.6|180191.4|180066.4|180111.1|179986.1|321
1721610000000|2024-07-22 01:00:00|180122.7|179997.7|180149.2|180024.2|180149.8|180024.8|180112.5|179987.5|423
1721610300000|2024-07-22 01:05:00|180147.5|180022.5|180372.7|180247.7|180375.8|180250.8|180140.4|180015.4|575
1721610600000|2024-07-22 01:10:00|180372.9|180247.9|180471.1|180346.1|180477.8|180352.8|180358.5|180233.5|613
1721610900000|2024-07-22 01:15:00|180475.9|180350.9|180539.8|180414.8|180557.1|180432.1|180468.7|180343.7|591
1721611200000|2024-07-22 01:20:00|180544.4|180419.4|180552.2|180427.2|180642.1|180517.1|180529.3|180404.3|321
1721611500000|2024-07-22 01:25:00|180552.3|180427.3|180473.4|180348.4|180564|180439|180448.3|180323.3|437
1721611800000|2024-07-22 01:30:00|180474.4|180349.4|180376.2|180251.2|180476.7|180351.7|180359.3|180234.3|498
1721612100000|2024-07-22 01:35:00|180375.2|180250.2|180349.7|180224.7|180385.5|180260.5|180309.5|180184.5|496
1721612400000|2024-07-22 01:40:00|180349.8|180224.8|180275.2|180150.2|180374.9|180249.9|180259.2|180134.2|354
1721612700000|2024-07-22 01:45:00|180279.5|180154.5|180387.5|180262.5|180401.5|180276.5|180274.8|180149.8|466
1721613000000|2024-07-22 01:50:00|180387.9|180262.9|180447.9|180322.9|180515.7|180390.7|180328.8|180203.8|532
1721613300000|2024-07-22 01:55:00|180447.3|180322.3|180576.3|180451.3|180582.5|180457.5|180437.4|180312.4|279
1721613600000|2024-07-22 02:00:00|180578.5|180453.5|180612.6|180487.6|180633.9|180508.9|180576.9|180451.9|632
1721613900000|2024-07-22 02:05:00|180614.6|180489.6|180600.8|180475.8|180631.8|180506.8|180594.4|180469.4|363
1721614200000|2024-07-22 02:10:00|180600.3|180475.3|180502.9|180377.9|180617.5|180492.5|180478.1|180353.1|210
1721614500000|2024-07-22 02:15:00|180504.1|180379.1|180466|180341|180518.4|180393.4|180451.7|180326.7|652
1721614800000|2024-07-22 02:20:00|180467.3|180342.3|180443.6|180318.6|180479.6|180354.6|180418.5|180293.5|360
1721615100000|2024-07-22 02:25:00|180442.7|180317.7|180383.9|180258.9|180448|180323|180382.7|180257.7|378
1721615400000|2024-07-22 02:30:00|180383.7|180258.7|180385.9|180260.9|180455.6|180330.6|180283.6|180158.6|244
1721615700000|2024-07-22 02:35:00|180382.3|180257.3|180390.1|180265.1|180404.2|180279.2|180375.9|180250.9|361
1721616000000|2024-07-22 02:40:00|180389.9|180264.9|180386.5|180261.5|180398.5|180273.5|180345.1|180220.1|245
1721616300000|2024-07-22 02:45:00|180388.6|180263.6|180358.1|180233.1|180388.6|180263.6|180355.9|180230.9|204
1721616600000|2024-07-22 02:50:00|180357.2|180232.2|180313.9|180188.9|180357.2|180232.2|180308.3|180183.3|265
1721616900000|2024-07-22 02:55:00|180314.9|180189.9|180358.4|180233.4|180358.9|180233.9|180308.2|180183.2|148
1721617200000|2024-07-22 03:00:00|180359.4|180234.4|180239.4|180114.4|180366.7|180241.7|180238.7|180113.7|262
1721617500000|2024-07-22 03:05:00|180240|180115|180225.8|180100.8|180255.5|180130.5|180208.2|180083.2|413
1721617800000|2024-07-22 03:10:00|180225|180100|180261.4|180136.4|180269.7|180144.7|180218.9|180093.9|248
1721618100000|2024-07-22 03:15:00|180259.8|180134.8|180249.4|180124.4|180264.1|180139.1|180245.4|180120.4|114
1721618400000|2024-07-22 03:20:00|180251.6|180126.6|180246|180121|180252.9|180127.9|180245.7|180120.7|208
1721618700000|2024-07-22 03:25:00|180243|180118|180186.7|180061.7|180262.4|180137.4|180147.9|180022.9|135
1721619000000|2024-07-22 03:30:00|180189.1|180064.1|180228.1|180103.1|180241.5|180116.5|180185.9|180060.9|187
1721619300000|2024-07-22 03:35:00|180225|180100|180224.3|180099.3|180294|180169|180221.1|180096.1|158
1721619600000|2024-07-22 03:40:00|180225.9|180100.9|180229.7|180104.7|180258.9|180133.9|180221.1|180096.1|280
1721619900000|2024-07-22 03:45:00|180227.2|180102.2|180224.2|180099.2|180250.6|180125.6|180223.9|180098.9|96
1721620200000|2024-07-22 03:50:00|180224.8|180099.8|180219.5|180094.5|180230.9|180105.9|180208.2|180083.2|107
1721620500000|2024-07-22 03:55:00|180221.6|180096.6|180234.1|180109.1|180240|180115|180218.3|180093.3|97
1721620800000|2024-07-22 04:00:00|180237.5|180112.5|180254.2|180129.2|180264|180139|180228|180103|167
1721621100000|2024-07-22 04:05:00|180253.9|180128.9|180351.2|180226.2|180355.6|180230.6|180253.9|180128.9|202
1721621400000|2024-07-22 04:10:00|180352|180227|180372.2|180247.2|180375.5|180250.5|180341.3|180216.3|312
1721621700000|2024-07-22 04:15:00|180371.4|180246.4|180351.7|180226.7|180371.4|180246.4|180346.6|180221.6|168
1721622000000|2024-07-22 04:20:00|180352.8|180227.8|180372|180247|180374.7|180249.7|180352.8|180227.8|269
1721622300000|2024-07-22 04:25:00|180373.3|180248.3|180346.4|180221.4|180384.7|180259.7|180344.5|180219.5|234
1721622600000|2024-07-22 04:30:00|180346.1|180221.1|180349.8|180224.8|180353.8|180228.8|180345|180220|65
1721622900000|2024-07-22 04:35:00|180349.2|180224.2|180347.6|180222.6|180359.7|180234.7|180342.2|180217.2|130
1721623200000|2024-07-22 04:40:00|180349.6|180224.6|180327.6|180202.6|180349.6|180224.6|180316.1|180191.1|72
1721623500000|2024-07-22 04:45:00|180325.9|180200.9|180309.5|180184.5|180335.7|180210.7|180309.5|180184.5|102
1721623800000|2024-07-22 04:50:00|180308.9|180183.9|180311.4|180186.4|180327.6|180202.6|180300.5|180175.5|138
1721624100000|2024-07-22 04:55:00|180312.4|180187.4|180317.1|180192.1|180327.4|180202.4|180311.8|180186.8|219
1721624400000|2024-07-22 05:00:00|180317.7|180192.7|180344.1|180219.1|180352.2|180227.2|180317.7|180192.7|151
1721624700000|2024-07-22 05:05:00|180345.5|180220.5|180392.2|180267.2|180444.3|180319.3|180345.5|180220.5|324
1721625000000|2024-07-22 05:10:00|180388.9|180263.9|180420.6|180295.6|180427.3|180302.3|180376.3|180251.3|254
1721625300000|2024-07-22 05:15:00|180419.2|180294.2|180418.1|180293.1|180429.8|180304.8|180410|180285|214
1721625600000|2024-07-22 05:20:00|180421.7|180296.7|180450.5|180325.5|180455.6|180330.6|180418.1|180293.1|224
1721625900000|2024-07-22 05:25:00|180449.1|180324.1|180414.8|180289.8|180457.6|180332.6|180413.7|180288.7|423
1721626200000|2024-07-22 05:30:00|180415.5|180290.5|180329.9|180204.9|180425.2|180300.2|180321|180196|352
1721626500000|2024-07-22 05:35:00|180329.8|180204.8|180412.4|180287.4|180424.8|180299.8|180325.4|180200.4|288
1721626800000|2024-07-22 05:40:00|180411.7|180286.7|180384.2|180259.2|180412.5|180287.5|180373|180248|537
1721627100000|2024-07-22 05:45:00|180382.7|180257.7|180359.2|180234.2|180445.2|180320.2|180349.8|180224.8|220
1721627400000|2024-07-22 05:50:00|180358.8|180233.8|180353.4|180228.4|180360.7|180235.7|180337.7|180212.7|123
1721627700000|2024-07-22 05:55:00|180354.5|180229.5|180359.6|180234.6|180375.5|180250.5|180352.4|180227.4|204
1721628000000|2024-07-22 06:00:00|180359.5|180234.5|180193.3|180068.3|180362.9|180237.9|180185.7|180060.7|509
1721628300000|2024-07-22 06:05:00|180193.4|180068.4|180199.7|180074.7|180211.5|180086.5|180110.4|179985.4|460
1721628600000|2024-07-22 06:10:00|180201.1|180076.1|180376.6|180251.6|180427.6|180302.6|180170.6|180045.6|424
1721628900000|2024-07-22 06:15:00|180377.8|180252.8|180423.1|180298.1|180433|180308|180347.3|180222.3|308
1721629200000|2024-07-22 06:20:00|180425.5|180300.5|180549.6|180424.6|180561.1|180436.1|180425.5|180300.5|348
1721629500000|2024-07-22 06:25:00|180549.1|180424.1|180781.6|180656.6|180789.9|180664.9|180525.5|180400.5|406
1721629800000|2024-07-22 06:30:00|180784|180659|180846.1|180721.1|180861.3|180736.3|180749.1|180624.1|480
1721630100000|2024-07-22 06:35:00|180846.3|180721.3|180857.2|180732.2|180886.7|180761.7|180786.4|180661.4|408
1721630400000|2024-07-22 06:40:00|180858|180733|181088.3|180963.3|181103.6|180978.6|180846.5|180721.5|607
1721630700000|2024-07-22 06:45:00|181092.4|180967.4|181077.6|180952.6|181123|180998|181031.6|180906.6|496
1721631000000|2024-07-22 06:50:00|181076.3|180951.3|180904.6|180779.6|181078.4|180953.4|180759.3|180634.3|580
1721631300000|2024-07-22 06:55:00|180906.1|180781.1|180771|180646|180951.4|180826.4|180766.1|180641.1|536
1721631600000|2024-07-22 07:00:00|180776.7|180651.7|180755.5|180630.5|180815.4|180690.4|180674.9|180549.9|608
1721631900000|2024-07-22 07:05:00|180755.1|180630.1|180901.6|180776.6|180905.5|180780.5|180754.4|180629.4|583
1721632200000|2024-07-22 07:10:00|180901.9|180776.9|180894|180769|180910.4|180785.4|180811.2|180686.2|487
1721632500000|2024-07-22 07:15:00|180894.4|180769.4|180961.4|180836.4|180977.7|180852.7|180887.7|180762.7|527
1721632800000|2024-07-22 07:20:00|180960.9|180835.9|181103.1|180978.1|181119.2|180994.2|180956.1|180831.1|583
1721633100000|2024-07-22 07:25:00|181102|180977|181144.3|181019.3|181190.2|181065.2|181037.7|180912.7|520
1721633400000|2024-07-22 07:30:00|181146.5|181021.5|181135|181010|181177.5|181052.5|181096.4|180971.4|462
1721633700000|2024-07-22 07:35:00|181134.6|181009.6|181060.7|180935.7|181153.6|181028.6|181024.2|180899.2|505
1721634000000|2024-07-22 07:40:00|181059|180934|180685.2|180560.2|181059.4|180934.4|180670.5|180545.5|494
1721634300000|2024-07-22 07:45:00|180686.3|180561.3|180744.6|180619.6|180784.1|180659.1|180649.1|180524.1|524
1721634600000|2024-07-22 07:50:00|180744.2|180619.2|180675.6|180550.6|180776.7|180651.7|180602.3|180477.3|505
1721634900000|2024-07-22 07:55:00|180675.1|180550.1|180630.5|180505.5|180689|180564|180586.9|180461.9|465
1721635200000|2024-07-22 08:00:00|180633|180508|180634.8|180509.8|180664.3|180539.3|180583.7|180458.7|466
1721635500000|2024-07-22 08:05:00|180634.4|180509.4|180555|180430|180635|180510|180492.8|180367.8|393
1721635800000|2024-07-22 08:10:00|180558.1|180433.1|180479|180354|180585.8|180460.8|180450.5|180325.5|386
1721636100000|2024-07-22 08:15:00|180479.1|180354.1|180321.9|180196.9|180499.6|180374.6|180299.8|180174.8|351
1721636400000|2024-07-22 08:20:00|180322.7|180197.7|180190.8|180065.8|180332.1|180207.1|180135.2|180010.2|500
1721636700000|2024-07-22 08:25:00|180190.9|180065.9|180128.9|180003.9|180226.6|180101.6|180107.3|179982.3|391
1721637000000|2024-07-22 08:30:00|180129|180004|180076.6|179951.6|180174.2|180049.2|180070.3|179945.3|384
1721637300000|2024-07-22 08:35:00|180076.8|179951.8|179966|179841|180076.8|179951.8|179844.9|179719.9|372
1721637600000|2024-07-22 08:40:00|179966.7|179841.7|179834.1|179709.1|179974.3|179849.3|179800|179675|380
1721637900000|2024-07-22 08:45:00|179834.2|179709.2|179862.5|179737.5|179905.3|179780.3|179794.4|179669.4|379
1721638200000|2024-07-22 08:50:00|179860.7|179735.7|179917.3|179792.3|179962.2|179837.2|179827.2|179702.2|375
1721638500000|2024-07-22 08:55:00|179915|179790|179927.7|179802.7|180015.4|179890.4|179878.8|179753.8|456
1721638800000|2024-07-22 09:00:00|179921.5|179796.5|180058.8|179933.8|180091.2|179966.2|179917|179792|556
1721639100000|2024-07-22 09:05:00|180057.6|179932.6|179980|179855|180063|179938|179919|179794|412
1721639400000|2024-07-22 09:10:00|179980.2|179855.2|179942.1|179817.1|179980.2|179855.2|179909.2|179784.2|282
1721639700000|2024-07-22 09:15:00|179940.8|179815.8|179874.3|179749.3|179943.2|179818.2|179873.1|179748.1|476
1721640000000|2024-07-22 09:20:00|179874.5|179749.5|179842.4|179717.4|179874.5|179749.5|179782.9|179657.9|297
1721640300000|2024-07-22 09:25:00|179842.5|179717.5|179842.2|179717.2|179889.6|179764.6|179823.7|179698.7|288
1721640600000|2024-07-22 09:30:00|179841.9|179716.9|179810.8|179685.8|179851.2|179726.2|179780.2|179655.2|250
1721640900000|2024-07-22 09:35:00|179807.6|179682.6|179833.2|179708.2|179865.5|179740.5|179806.5|179681.5|271
1721641200000|2024-07-22 09:40:00|179833.3|179708.3|179910.8|179785.8|179916.1|179791.1|179824.8|179699.8|275
1721641500000|2024-07-22 09:45:00|179910.6|179785.6|179871.8|179746.8|179916.7|179791.7|179869|179744|272
1721641800000|2024-07-22 09:50:00|179870.5|179745.5|179879.3|179754.3|179910.2|179785.2|179857.1|179732.1|218
1721642100000|2024-07-22 09:55:00|179880.2|179755.2|179854.5|179729.5|179899.1|179774.1|179839.5|179714.5|436
1721642400000|2024-07-22 10:00:00|179854.3|179729.3|179821.6|179696.6|179858.4|179733.4|179801.4|179676.4|292
1721642700000|2024-07-22 10:05:00|179820.8|179695.8|179819.7|179694.7|179831.3|179706.3|179811.6|179686.6|337
1721643000000|2024-07-22 10:10:00|179820|179695|179889.9|179764.9|179915.5|179790.5|179814.7|179689.7|336
1721643300000|2024-07-22 10:15:00|179890.3|179765.3|179942.7|179817.7|179944.6|179819.6|179884.2|179759.2|312
1721643600000|2024-07-22 10:20:00|179942.6|179817.6|179919.8|179794.8|179978.5|179853.5|179915|179790|337
1721643900000|2024-07-22 10:25:00|179920|179795|179885.9|179760.9|179940|179815|179865|179740|230
1721644200000|2024-07-22 10:30:00|179874.9|179749.9|179905.4|179780.4|179912.1|179787.1|179830|179705|315
1721644500000|2024-07-22 10:35:00|179904.1|179779.1|179883.8|179758.8|179919.7|179794.7|179851.7|179726.7|405
1721644800000|2024-07-22 10:40:00|179882.1|179757.1|179792.1|179667.1|179882.4|179757.4|179783|179658|409
1721645100000|2024-07-22 10:45:00|179790.7|179665.7|179806.8|179681.8|179816.1|179691.1|179744.1|179619.1|479
1721645400000|2024-07-22 10:50:00|179806.3|179681.3|179845.3|179720.3|179858|179733|179778.2|179653.2|331
1721645700000|2024-07-22 10:55:00|179845.2|179720.2|179865.6|179740.6|179918.9|179793.9|179843.9|179718.9|346
1721646000000|2024-07-22 11:00:00|179863|179738|179889.5|179764.5|179896.2|179771.2|179821.7|179696.7|471
1721646300000|2024-07-22 11:05:00|179888.1|179763.1|179879.1|179754.1|179922.3|179797.3|179859.7|179734.7|266
1721646600000|2024-07-22 11:10:00|179879.2|179754.2|180004.5|179879.5|180022.6|179897.6|179857.8|179732.8|352
1721646900000|2024-07-22 11:15:00|180003.5|179878.5|180282.3|180157.3|180290.6|180165.6|180003.5|179878.5|425
1721647200000|2024-07-22 11:20:00|180283|180158|180620.4|180495.4|180623.8|180498.8|180261.6|180136.6|451
1721647500000|2024-07-22 11:25:00|180609.3|180484.3|180540.1|180415.1|180611.4|180486.4|180518.1|180393.1|240
1721647800000|2024-07-22 11:30:00|180541.5|180416.5|180552.8|180427.8|180693.6|180568.6|180422.1|180297.1|396
1721648100000|2024-07-22 11:35:00|180553|180428|180688.4|180563.4|180739.6|180614.6|180537|180412|251
1721648400000|2024-07-22 11:40:00|180687.9|180562.9|180721.7|180596.7|180810.1|180685.1|180684.7|180559.7|335
1721648700000|2024-07-22 11:45:00|180723.2|180598.2|180737.2|180612.2|180739.7|180614.7|180688.9|180563.9|132
1721649000000|2024-07-22 11:50:00|180736.6|180611.6|180489.3|180364.3|180750.3|180625.3|180410.3|180285.3|314
1721649300000|2024-07-22 11:55:00|180489.8|180364.8|180538.9|180413.9|180540.3|180415.3|180440.2|180315.2|249
1721649600000|2024-07-22 12:00:00|180543.8|180418.8|180497.9|180372.9|180564.6|180459.6|180428.1|180303.1|677
1721649900000|2024-07-22 12:05:00|180497.7|180372.7|180499.4|180374.4|180527.1|180402.1|180449.2|180324.2|497
1721650200000|2024-07-22 12:10:00|180499.6|180374.6|180553.6|180428.6|180610|180485|180428.4|180303.4|554
1721650500000|2024-07-22 12:15:00|180553.1|180428.1|180482.2|180357.2|180648.3|180523.3|180458.6|180333.6|582
1721650800000|2024-07-22 12:20:00|180481.5|180356.5|180222.8|180097.8|180502.5|180377.5|180199.3|180074.3|683
1721651100000|2024-07-22 12:25:00|180201.9|180076.9|179950|179825|180226.9|180122.7|179907.2|179808|548
1721651400000|2024-07-22 12:30:00|179950.5|179825.5|180063.3|179938.3|180112.2|179987.2|179913.2|179788.2|779
1721651700000|2024-07-22 12:35:00|180062.4|179937.4|180159.2|180034.2|180184|180072.5|180027|179921.8|739
1721652000000|2024-07-22 12:40:00|180160.8|180035.8|180201.3|180076.3|180249.1|180124.1|180091.6|179966.6|706
1721652300000|2024-07-22 12:45:00|180198.5|180073.5|180304.3|180179.3|180332|180207|180147.1|180022.1|644
1721652600000|2024-07-22 12:50:00|180304.2|180179.2|180202.8|180077.8|180308.5|180183.5|180054.6|179986.9|458
1721652900000|2024-07-22 12:55:00|180202.2|180077.2|180189.9|180064.9|180247.3|180122.3|180150.8|180025.8|490
1721653200000|2024-07-22 13:00:00|180190.9|180065.9|180133|180008|180200.6|180121.4|180113.9|180007.1|567
1721653500000|2024-07-22 13:05:00|180133.1|180008.1|180023.6|179973.6|180139.9|180041.1|179966.8|179916.8|509
1721653800000|2024-07-22 13:10:00|180022.7|179972.7|180197.2|180072.2|180237.8|180152.1|179985.7|179935.7|464
1721654100000|2024-07-22 13:15:00|180196.4|180071.4|179976.1|179926.1|180196.8|180075.9|179944|179831.6|503
1721654400000|2024-07-22 13:20:00|179976|179926|180060.3|180010.3|180120.5|180012.5|179972.9|179897.5|445
1721654700000|2024-07-22 13:25:00|180060.2|180010.2|179963.1|179913.1|180071.2|180021.2|179923.8|179841.5|491
1721655000000|2024-07-22 13:30:00|179963.6|179913.6|179906.1|179856.1|180051.4|179979.3|179901.5|179851.5|532
1721655300000|2024-07-22 13:35:00|179904.6|179854.6|179835|179785|179915.5|179859|179810.8|179760.8|520
1721655600000|2024-07-22 13:40:00|179834.2|179784.2|179963|179913|179964.9|179914.9|179739.9|179654.9|614
1721655900000|2024-07-22 13:45:00|179961.6|179911.6|179807.8|179757.8|180003.2|179953.2|179791.3|179707.9|611
1721656200000|2024-07-22 13:50:00|179807.4|179757.4|179758.2|179708.2|179911.1|179793.5|179738.7|179688.7|585
1721656500000|2024-07-22 13:55:00|179758|179708|179630.2|179580.2|179759.5|179709.5|179530.8|179458.7|754
1721656800000|2024-07-22 14:00:00|179631.3|179581.3|179550.5|179500.5|179633.2|179583.2|179475.8|179425.8|679
1721657100000|2024-07-22 14:05:00|179551.1|179501.1|179787.3|179662.3|179817.6|179692.6|179551.1|179501.1|604
1721657400000|2024-07-22 14:10:00|179784.4|179659.4|179684.5|179559.5|179784.4|179659.4|179683.4|179558.4|513
1721657700000|2024-07-22 14:15:00|179682.5|179557.5|179682.5|179557.5|179717.1|179631|179530.3|179452.8|587
1721658000000|2024-07-22 14:20:00|179680.7|179555.7|179578.9|179453.9|179682.3|179557.7|179567.6|179451.2|500
1721658300000|2024-07-22 14:25:00|179578.7|179453.7|179555.4|179505.4|179619.9|179506.7|179439.5|179364.3|499
1721658600000|2024-07-22 14:30:00|179501.6|179451.6|179385.2|179335.2|179612.7|179518.6|179384.3|179334.3|557
1721658900000|2024-07-22 14:35:00|179381.9|179331.9|179316.4|179266.4|179445.3|179395.3|179267.8|179182|741
1721659200000|2024-07-22 14:40:00|179315.3|179265.3|179368.1|179243.1|179369.7|179313|179219.5|179122.4|623
1721659500000|2024-07-22 14:45:00|179367.7|179242.7|179433.4|179383.4|179456.1|179406.1|179349.8|179224.8|614
1721659800000|2024-07-22 14:50:00|179433|179383|179353.2|179303.2|179434.4|179384.4|179282.5|179232.5|545
1721660100000|2024-07-22 14:55:00|179353.1|179303.1|179318.9|179193.9|179390.8|179315.9|179281.3|179188.4|483
1721660400000|2024-07-22 15:00:00|179319.3|179194.3|179185.7|179135.7|179319.3|179194.3|179154.5|179104.5|493
1721660700000|2024-07-22 15:05:00|179185.3|179135.3|179126.4|179076.4|179192.5|179142.5|179114.8|178989.8|416
1721661000000|2024-07-22 15:10:00|179125.8|179075.8|179093.2|178968.2|179129.9|179075.8|178906.1|178856.1|629
1721661300000|2024-07-22 15:15:00|179094|178969|179125.6|179075.6|179129.9|179079.9|179035.6|178944.2|648
1721661600000|2024-07-22 15:20:00|179124.6|179074.6|179134.3|179084.3|179191.5|179109.5|179033.3|178942.9|527
1721661900000|2024-07-22 15:25:00|179133.8|179083.8|179244.2|179194.2|179266.7|179216.7|179111.8|179011|550
1721662200000|2024-07-22 15:30:00|179229.7|179179.7|179125|179075|179233.5|179183.5|179093.7|179043.7|564
1721662500000|2024-07-22 15:35:00|179125.1|179075.1|179228.3|179178.3|179231.1|179181.1|179092.7|179042.7|575
1721662800000|2024-07-22 15:40:00|179227.3|179177.3|179297.2|179172.2|179312.8|179223.3|179199.2|179142.1|486
1721663100000|2024-07-22 15:45:00|179297.7|179172.7|179281.3|179231.3|179345.3|179247.2|179214.6|179162.3|611
1721663400000|2024-07-22 15:50:00|179281.6|179231.6|179332.6|179282.6|179338.6|179288.6|179252.6|179202.6|577
1721663700000|2024-07-22 15:55:00|179350.3|179300.3|179326|179276|179390.9|179340.9|179290.7|179240.7|507
1721664000000|2024-07-22 16:00:00|179328.3|179278.3|179285.5|179235.5|179345.9|179295.9|179255.1|179167.6|505
1721664300000|2024-07-22 16:05:00|179284.9|179234.9|179286.3|179236.3|179309.9|179259.9|179256.8|179206.8|435
1721664600000|2024-07-22 16:10:00|179285.3|179235.3|179298.3|179248.3|179300|179250|179241.5|179191.5|331
1721664900000|2024-07-22 16:15:00|179299.1|179249.1|179219.6|179169.6|179301.5|179251.5|179205.7|179155.7|399
1721665200000|2024-07-22 16:20:00|179219.8|179169.8|179243.8|179193.8|179275.5|179200.5|179175.9|179125.9|407
1721665500000|2024-07-22 16:25:00|179245.6|179195.6|179237.9|179187.9|179278.5|179228.5|179228.3|179178.3|450
1721665800000|2024-07-22 16:30:00|179238.4|179188.4|179277.1|179227.1|179308.5|179258.5|179231.2|179181.2|382
1721666100000|2024-07-22 16:35:00|179277|179227|179260.5|179210.5|179306.3|179232.5|179235.3|179143.3|291
1721666400000|2024-07-22 16:40:00|179260.6|179210.6|179303|179178|179306.6|179251.8|179250.8|179169.7|271
1721666700000|2024-07-22 16:45:00|179301.6|179176.6|179222.6|179172.6|179304.6|179179.6|179221.1|179123.2|255
1721667000000|2024-07-22 16:50:00|179223|179173|179196.2|179146.2|179240.6|179180.6|179190.7|179107.4|211
1721667300000|2024-07-22 16:55:00|179196.3|179146.3|179138.5|179088.5|179202.2|179152.2|179137.2|179087.2|396
1721667600000|2024-07-22 17:00:00|179136|179086|179040.2|178990.2|179139.3|179089.3|179033.6|178983.6|369
1721667900000|2024-07-22 17:05:00|179040|178990|178963.4|178913.4|179040|178990|178927.4|178877.4|487
1721668200000|2024-07-22 17:10:00|178963.1|178913.1|178997|178947|179006.3|178956.3|178928.4|178878.4|355
1721668500000|2024-07-22 17:15:00|178992.8|178942.8|178971.4|178921.4|179014.3|178964.3|178938.4|178888.4|421
1721668800000|2024-07-22 17:20:00|178972.1|178922.1|179067.9|179017.9|179103.3|179053.3|178970.2|178920.2|485
1721669100000|2024-07-22 17:25:00|179069.6|179019.6|179045.6|178995.6|179080.6|179030.6|178981.4|178931.4|525
1721669400000|2024-07-22 17:30:00|179044.6|178994.6|179050|179000|179087.1|179037.1|179028.6|178978.6|395
1721669700000|2024-07-22 17:35:00|179050.1|179000.1|179139.2|179014.2|179154.3|179072.1|179048.2|178998.2|390
1721670000000|2024-07-22 17:40:00|179138.5|179013.5|179133.9|179008.9|179164|179069.4|179074.3|178998.1|306
1721670300000|2024-07-22 17:45:00|179132.8|179007.8|179032|178982|179133.1|179047.5|179030.9|178980.9|271
1721670600000|2024-07-22 17:50:00|179033.4|178983.4|179053|179003|179106.9|179007.3|179029.8|178939.5|262
1721670900000|2024-07-22 17:55:00|179052.5|179002.5|179065.2|179015.2|179115.6|179050.8|179033.8|178944.3|294
1721671200000|2024-07-22 18:00:00|179064.6|179014.6|179048.8|178998.8|179095.7|179017.8|179035.1|178954.2|260
1721671500000|2024-07-22 18:05:00|179050|179000|179076.6|178951.6|179109.2|179021.6|179031.6|178944|288
1721671800000|2024-07-22 18:10:00|179076.5|178951.5|179076.4|179026.4|179083.3|179031.4|179042.2|178945|207
1721672100000|2024-07-22 18:15:00|179076.3|179026.3|179128.4|179078.4|179141.2|179082.4|179069.9|178984.5|221
1721672400000|2024-07-22 18:20:00|179128.8|179078.8|179117|179067|179139.9|179089.9|179111.1|179061.1|238
1721672700000|2024-07-22 18:25:00|179117.2|179067.2|179254.7|179204.7|179326.8|179242.7|179091.9|179041.9|343
1721673000000|2024-07-22 18:30:00|179255.2|179205.2|179191.7|179066.7|179277.5|179205.2|179172.1|179064.2|400
1721673300000|2024-07-22 18:35:00|179191.2|179066.2|179192.8|179142.8|179238.6|179146.3|179175.7|179063.4|264
1721673600000|2024-07-22 18:40:00|179193.1|179143.1|179216.2|179166.2|179230.3|179180.3|179191.8|179141.8|171
1721673900000|2024-07-22 18:45:00|179216.3|179166.3|179193.5|179143.5|179221.1|179171.1|179180.9|179130.9|173
1721674200000|2024-07-22 18:50:00|179193.4|179143.4|179252.5|179202.5|179258|179208|179175|179088.1|282
1721674500000|2024-07-22 18:55:00|179252.7|179202.7|179387|179262|179409.7|179317.1|179236.4|179186.4|507
1721674800000|2024-07-22 19:00:00|179387.9|179262.9|179376.7|179251.7|179407.4|179299.3|179339|179237.3|375
1721675100000|2024-07-22 19:05:00|179377.3|179252.3|179406.6|179281.6|179411|179318|179330.3|179244.5|200
1721675400000|2024-07-22 19:10:00|179407.4|179282.4|179382.3|179257.3|179407.4|179309.1|179330.9|179244.7|225
1721675700000|2024-07-22 19:15:00|179381.6|179256.6|179365.8|179315.8|179382.1|179318.3|179334.3|179242.4|230
1721676000000|2024-07-22 19:20:00|179365.6|179315.6|179359.2|179309.2|179400.3|179315.7|179331.4|179256.1|314
1721676300000|2024-07-22 19:25:00|179359.9|179309.9|179334|179284|179364.7|179314.7|179316|179266|273
1721676600000|2024-07-22 19:30:00|179335.5|179285.5|179357.5|179307.5|179360.3|179310.3|179325.9|179275.9|357
1721676900000|2024-07-22 19:35:00|179357.7|179307.7|179365.4|179240.4|179375.4|179307.8|179325.9|179236.9|274
1721677200000|2024-07-22 19:40:00|179365.2|179240.2|179362.9|179312.9|179373.9|179312.9|179334.4|179233.6|221
1721677500000|2024-07-22 19:45:00|179363.2|179313.2|179357.7|179307.7|179373|179313.8|179334.9|179237|239
1721677800000|2024-07-22 19:50:00|179359.4|179309.4|179458.2|179408.2|179458.2|179408.2|179355.2|179305.2|374
1721678100000|2024-07-22 19:55:00|179458.5|179408.5|179395.5|179345.5|179486.5|179408.7|179395.5|179335.4|249
1721678400000|2024-07-22 20:00:00|179395.7|179345.7|179426.4|179301.4|179437.8|179345.7|179386.5|179296.7|146
1721678700000|2024-07-22 20:05:00|179426.1|179301.1|179400.6|179275.6|179428.1|179338.4|179387.9|179272.6|188
1721679000000|2024-07-22 20:10:00|179399.6|179274.6|179410.6|179285.6|179413|179320.5|179364.9|179272.9|60
1721679300000|2024-07-22 20:15:00|179370.9|179320.9|179407.3|179282.3|179426.9|179345.1|179370.9|179282.3|121
1721679600000|2024-07-22 20:20:00|179406.6|179281.6|179430.5|179305.5|179433|179308|179403.3|179278.3|155
1721679900000|2024-07-22 20:25:00|179428.1|179303.1|179393.4|179268.4|179436.7|179340.6|179387.3|179262.7|75
1721680200000|2024-07-22 20:30:00|179393.1|179268.1|179392.3|179267.3|179420|179304.2|179347.2|179222.2|215
1721680500000|2024-07-22 20:35:00|179379.2|179254.2|179435.4|179385.4|179477.5|179385.6|179361.6|179254.2|156
1721680800000|2024-07-22 20:40:00|179433.5|179383.5|179493.9|179368.9|179495|179393.8|179433.5|179354.6|148
1721681100000|2024-07-22 20:45:00|179494.3|179369.3|179507.7|179382.7|179508.4|179383.4|179472.8|179347.8|98
1721681400000|2024-07-22 20:50:00|179507.1|179382.1|179543.8|179418.8|179543.8|179418.8|179498.4|179373.4|73
1721681700000|2024-07-22 20:55:00|179530.8|179405.8|179534.8|179406.7|179549.3|179424.3|179506.6|179377.9|205
1721682000000|2024-07-22 21:00:00|179634.2|179324.2|179603.6|179293.6|179640.5|179330.5|179602.4|179292.4|11
1721682300000|2024-07-22 21:05:00|179591.7|179281.7|179462.2|179152.2|179630|179320|179461.9|179151.9|108
1721682600000|2024-07-22 21:10:00|179460.9|179150.9|179477.9|179167.9|179482.2|179172.2|179460.9|179150.9|44
1721682900000|2024-07-22 21:15:00|179478|179168|179503.5|179193.5|179524.1|179214.1|179476.7|179166.7|26
1721683200000|2024-07-22 21:20:00|179503.6|179193.6|179503.8|179193.8|179515.3|179205.3|179490.5|179180.5|22
1721683500000|2024-07-22 21:25:00|179503.5|179193.5|179503.8|179193.8|179511.1|179201.1|179497.6|179187.6|37
1721683800000|2024-07-22 21:30:00|179507|179197|179507.6|179197.6|179520.4|179210.4|179500.5|179190.5|60
1721684100000|2024-07-22 21:35:00|179507.7|179197.7|179470.4|179160.4|179507.7|179197.7|179469.9|179159.9|13
1721684400000|2024-07-22 21:40:00|179469.9|179159.9|179512.9|179202.9|179512.9|179202.9|179469.9|179159.9|71
1721684700000|2024-07-22 21:45:00|179513.1|179203.1|179527.4|179217.4|179557.9|179247.9|179488|179178|381
1721685000000|2024-07-22 21:50:00|179527.9|179217.9|179553.3|179243.3|179577|179267|179524.8|179214.8|312
1721685300000|2024-07-22 21:55:00|179552.1|179242.1|179550.4|179240.4|179578.2|179268.2|179533.3|179223.3|430
1721685600000|2024-07-22 22:00:00|179560.8|179250.8|179588|179286.1|179632.4|179322.4|179544.4|179234.4|301
1721685900000|2024-07-22 22:05:00|179588.7|179286.2|179577.2|179327.2|179594.5|179371.3|179510.5|179200.5|79
1721686200000|2024-07-22 22:10:00|179564.3|179338.3|179529.6|179391.6|179598.8|179391.6|179521.7|179299|57
1721686500000|2024-07-22 22:15:00|179526.5|179394.7|179511.1|179366.4|179573|179397.7|179510.9|179322.7|35
1721686800000|2024-07-22 22:20:00|179515.7|179368.7|179513.2|179377.4|179575.9|179385.7|179509.8|179317.7|35
1721687100000|2024-07-22 22:25:00|179529.1|179371.2|179558.4|179362|179595.7|179392.2|179512.3|179298.2|30
1721687400000|2024-07-22 22:30:00|179515.3|179394.4|179510.4|179376|179565.8|179394.4|179509.9|179328.6|28
1721687700000|2024-07-22 22:35:00|179512.7|179375.5|179494.3|179369.3|179569.3|179378.1|179492.2|179315.5|31
1721688000000|2024-07-22 22:40:00|179550.8|179328.2|179495.1|179370.1|179583.5|179371.7|179494.3|179292|33
1721688300000|2024-07-22 22:45:00|179516.6|179371|179575|179366.7|179607.8|179423.2|179495.2|179331.2|31
1721688600000|2024-07-22 22:50:00|179533.8|179408.8|179515.7|179390.7|179611.4|179408.8|179515.7|179311.5|26
1721688900000|2024-07-22 22:55:00|179529.4|179398.2|179576.2|179362|179586.8|179408.4|179514.8|179347|21
1721689200000|2024-07-22 23:00:00|179563.7|179378.8|179569.8|179377|179582.5|179409.3|179529.9|179363.5|58
1721689500000|2024-07-22 23:05:00|179570|179377.2|179532.9|179407.9|179570|179411.1|179529.6|179377.2|49
1721689800000|2024-07-22 23:10:00|179549.2|179403.3|179547.7|179398.2|179556.1|179411|179527.9|179396.7|39
1721690100000|2024-07-22 23:15:00|179546.6|179400.5|179519.1|179386.2|179552.2|179409.5|179519.1|179386.2|52
1721690400000|2024-07-22 23:20:00|179528.4|179386.1|179508.7|179383.7|179530.4|179388.6|179493|179357.7|38
1721690700000|2024-07-22 23:25:00|179509.9|179384.9|179500.3|179346.5|179530.9|179385.2|179475.7|179324.3|69
1721691000000|2024-07-22 23:30:00|179524.6|179320.6|179511.5|179363.8|179533.5|179371.7|179475.8|179319.4|74
1721691300000|2024-07-22 23:35:00|179515.9|179357.8|179527.4|179389.9|179578.1|179409|179490.7|179350.2|69
1721691600000|2024-07-22 23:40:00|179528|179390.7|179521.6|179345.7|179552|179400|179478.2|179324.1|57
1721691900000|2024-07-22 23:45:00|179508.3|179352.4|179520.6|179344.6|179522|179352.4|179477.3|179324.1|46
1721692200000|2024-07-22 23:50:00|179480.9|179328.5|179507.7|179378.6|179548.9|179378.6|179480.9|179328.5|123
1721692500000|2024-07-22 23:55:00|179513.9|179373.9|179513.9|179378.2|179533|179385.4|179495.9|179364.3|41
1721692800000|2024-07-23 00:00:00|179523.9|179395|179514.7|179389.7|179526.4|179401.4|179502.2|179377.2|46
1721693100000|2024-07-23 00:05:00|179505.4|179380.4|179502.4|179377.4|179519.5|179391|179501.7|179376.7|74
1721693400000|2024-07-23 00:10:00|179508.7|179382.2|179526.2|179401.2|179530.3|179405.3|179506.8|179378.3|54
1721693700000|2024-07-23 00:15:00|179526.1|179401.1|179572.1|179447.1|179572.1|179447.1|179524.1|179399.1|118
1721694000000|2024-07-23 00:20:00|179572.4|179447.4|179573.9|179448.9|179575.8|179450.8|179558.7|179433.7|38
1721694300000|2024-07-23 00:25:00|179572.5|179447.5|179564.6|179439.6|179575.2|179450.2|179559.1|179434.1|45
1721694600000|2024-07-23 00:30:00|179564.7|179439.7|179580.6|179455.6|179583|179458|179528.5|179403.5|65
1721694900000|2024-07-23 00:35:00|179580.5|179455.5|179546.4|179421.4|179580.6|179455.6|179506.3|179381.3|80
1721695200000|2024-07-23 00:40:00|179531.3|179406.3|179561.6|179436.6|179572.9|179447.9|179531.3|179406.3|36
1721695500000|2024-07-23 00:45:00|179565|179440|179580.5|179455.5|179590.2|179465.2|179553.2|179428.2|66
1721695800000|2024-07-23 00:50:00|179581.9|179456.9|179626.4|179501.4|179652|179527|179579.7|179454.7|227
1721696100000|2024-07-23 00:55:00|179637.7|179512.7|179617|179492|179651.3|179526.3|179608.5|179483.5|206
1721696400000|2024-07-23 01:00:00|179617.2|179492.2|179613.2|179488.2|179620.4|179495.4|179605.1|179480.1|82
1721696700000|2024-07-23 01:05:00|179613.6|179488.6|179610|179485|179617.7|179492.7|179607.2|179482.2|116
1721697000000|2024-07-23 01:10:00|179609.1|179484.1|179532|179407|179611.7|179486.7|179532|179407|98
1721697300000|2024-07-23 01:15:00|179532.4|179407.4|179469.3|179344.3|179532.4|179407.4|179463.8|179338.8|315
1721697600000|2024-07-23 01:20:00|179470.3|179345.3|179444|179319|179486.6|179361.6|179438.9|179313.9|255
1721697900000|2024-07-23 01:25:00|179441.3|179316.3|179451.4|179326.4|179452.9|179327.9|179440.2|179315.2|67
1721698200000|2024-07-23 01:30:00|179451.6|179326.6|179458.6|179333.6|179469.9|179344.9|179447.5|179322.5|77
1721698500000|2024-07-23 01:35:00|179455.4|179330.4|179465.9|179340.9|179468.9|179343.9|179455.4|179330.4|95
1721698800000|2024-07-23 01:40:00|179466.3|179341.3|179496.1|179371.1|179496.3|179371.3|179464.5|179339.5|45
1721699100000|2024-07-23 01:45:00|179495.7|179370.7|179485.7|179360.7|179498.3|179373.3|179473.4|179348.4|68
1721699400000|2024-07-23 01:50:00|179484.9|179359.9|179482.3|179357.3|179485.7|179360.7|179469.8|179344.8|34
1721699700000|2024-07-23 01:55:00|179481.2|179356.2|179451.1|179326.1|179485.2|179360.2|179446.5|179321.5|85
1721700000000|2024-07-23 02:00:00|179453.3|179328.3|179398.6|179273.6|179453.3|179328.3|179392.4|179267.4|131
1721700300000|2024-07-23 02:05:00|179397.3|179272.3|179386.4|179261.4|179398.5|179273.5|179374.7|179249.7|79
1721700600000|2024-07-23 02:10:00|179388|179263|179414.8|179289.8|179414.8|179289.8|179380.9|179255.9|56
1721700900000|2024-07-23 02:15:00|179409.9|179284.9|179453|179328|179461.2|179336.2|179409|179284|116
1721701200000|2024-07-23 02:20:00|179453.7|179328.7|179422|179297|179458.5|179333.5|179416.3|179291.3|149
1721701500000|2024-07-23 02:25:00|179422.4|179297.4|179415.9|179290.9|179422.4|179297.4|179397.4|179272.4|106
1721701800000|2024-07-23 02:30:00|179415.6|179290.6|179412.3|179287.3|179417.7|179292.7|179391.2|179266.2|125
1721702100000|2024-07-23 02:35:00|179411.4|179286.4|179425.5|179300.5|179427.1|179302.1|179406.8|179281.8|179
1721702400000|2024-07-23 02:40:00|179414.2|179289.2|179414.6|179289.6|179425.3|179300.3|179407.8|179282.8|122
1721702700000|2024-07-23 02:45:00|179402.1|179277.1|179417.7|179292.7|179423.4|179298.4|179402.1|179277.1|135
1721703000000|2024-07-23 02:50:00|179417|179292|179414|179289|179421.9|179296.9|179406.6|179281.6|90
1721703300000|2024-07-23 02:55:00|179418|179293|179416.2|179291.2|179422.6|179297.6|179412|179287|83
1721703600000|2024-07-23 03:00:00|179415.5|179290.5|179385.5|179260.5|179415.7|179290.7|179381.3|179256.3|49
1721703900000|2024-07-23 03:05:00|179385.9|179260.9|179387.3|179262.3|179387.3|179262.3|179375.5|179250.5|27
1721704200000|2024-07-23 03:10:00|179385.5|179260.5|179391.4|179266.4|179394.2|179269.2|179382.2|179257.2|41
1721704500000|2024-07-23 03:15:00|179391.1|179266.1|179384.3|179259.3|179414.1|179289.1|179380.2|179255.2|105
1721704800000|2024-07-23 03:20:00|179380.2|179255.2|179384.5|179259.5|179396.5|179271.5|179376|179251|36
1721705100000|2024-07-23 03:25:00|179384|179259|179378.9|179253.9|179391|179266|179365.8|179240.8|75
1721705400000|2024-07-23 03:30:00|179385.1|179260.1|179391.9|179266.9|179419|179294|179380.5|179255.5|149
1721705700000|2024-07-23 03:35:00|179383.8|179258.8|179413|179288|179414.8|179289.8|179383.8|179258.8|187
1721706000000|2024-07-23 03:40:00|179415.6|179290.6|179410.2|179285.2|179419|179294|179400.6|179275.6|93
1721706300000|2024-07-23 03:45:00|179411.3|179286.3|179415.2|179290.2|179418|179293|179394.1|179269.1|106
1721706600000|2024-07-23 03:50:00|179414.5|179289.5|179411.7|179286.7|179418.9|179293.9|179402.5|179277.5|90
1721706900000|2024-07-23 03:55:00|179413.9|179288.9|179428.1|179303.1|179440.2|179315.2|179408.1|179283.1|92
1721707200000|2024-07-23 04:00:00|179427.9|179302.9|179411.6|179286.6|179427.9|179302.9|179396.4|179271.4|42
1721707500000|2024-07-23 04:05:00|179409.4|179284.4|179406.3|179281.3|179413.9|179288.9|179385.4|179260.4|38
1721707800000|2024-07-23 04:10:00|179406.4|179281.4|179401|179276|179406.6|179281.6|179390.4|179265.4|65
1721708100000|2024-07-23 04:15:00|179401.6|179276.6|179409.7|179284.7|179413|179288|179393.7|179268.7|34
1721708400000|2024-07-23 04:20:00|179401.4|179276.4|179393.8|179268.8|179413|179288|179393.7|179268.7|32
1721708700000|2024-07-23 04:25:00|179396.6|179271.6|179410.5|179285.5|179410.7|179285.7|179396.6|179271.6|21
1721709000000|2024-07-23 04:30:00|179413|179288|179437|179312|179443.4|179318.4|179413|179288|51
1721709300000|2024-07-23 04:35:00|179434.6|179309.6|179424.3|179299.3|179440.6|179315.6|179418.4|179293.4|140
1721709600000|2024-07-23 04:40:00|179423.7|179298.7|179422|179297|179427|179302|179409|179284|150
1721709900000|2024-07-23 04:45:00|179422.6|179297.6|179421.6|179296.6|179424.4|179299.4|179418.4|179293.4|263
1721710200000|2024-07-23 04:50:00|179421|179296|179454|179329|179456.8|179331.8|179405.8|179280.8|63
1721710500000|2024-07-23 04:55:00|179455.3|179330.3|179443.3|179318.3|179457.3|179332.3|179426.3|179301.3|91
1721710800000|2024-07-23 05:00:00|179442.1|179317.1|179509.5|179384.5|179515.2|179390.2|179442.1|179317.1|88
1721711100000|2024-07-23 05:05:00|179508.4|179383.4|179506.4|179381.4|179509.2|179384.2|179500.2|179375.2|295
1721711400000|2024-07-23 05:10:00|179504.4|179379.4|179509|179384|179513.7|179388.7|179500.3|179375.3|176
1721711700000|2024-07-23 05:15:00|179500.3|179375.3|179525.3|179400.3|179525.8|179400.8|179500.3|179375.3|51
1721712000000|2024-07-23 05:20:00|179525.9|179400.9|179524.2|179399.2|179525.9|179400.9|179507.6|179382.6|33
1721712300000|2024-07-23 05:25:00|179524.6|179399.6|179517.4|179392.4|179526|179401|179498.9|179373.9|69
1721712600000|2024-07-23 05:30:00|179517.8|179392.8|179516.6|179391.6|179517.8|179392.8|179498.8|179373.8|46
1721712900000|2024-07-23 05:35:00|179509.6|179384.6|179494|179369|179524.4|179399.4|179469.9|179344.9|100
1721713200000|2024-07-23 05:40:00|179493.9|179368.9|179507.5|179382.5|179514.4|179389.4|179493.1|179368.1|357
1721713500000|2024-07-23 05:45:00|179506.6|179381.6|179513.8|179388.8|179523.1|179398.1|179502.6|179377.6|557
1721713800000|2024-07-23 05:50:00|179511.6|179386.6|179582.3|179457.3|179601.3|179476.3|179502.9|179377.9|331
1721714100000|2024-07-23 05:55:00|179583.6|179458.6|179537.6|179412.6|179584|179459|179523.2|179398.2|221
1721714400000|2024-07-23 06:00:00|179537.1|179412.1|179487.6|179362.6|179537.1|179412.1|179483.3|179358.3|436
1721714700000|2024-07-23 06:05:00|179488.7|179363.7|179548.8|179423.8|179569.4|179444.4|179486.7|179361.7|450
1721715000000|2024-07-23 06:10:00|179550.8|179425.8|179576.5|179451.5|179593.6|179468.6|179547.2|179422.2|433
1721715300000|2024-07-23 06:15:00|179574.2|179449.2|179580.3|179455.3|179617.4|179492.4|179571.4|179446.4|451
1721715600000|2024-07-23 06:20:00|179579.3|179454.3|179552.2|179427.2|179584.8|179459.8|179542.9|179417.9|500
1721715900000|2024-07-23 06:25:00|179550.6|179425.6|179527.6|179402.6|179554.7|179429.7|179489.6|179364.6|359
1721716200000|2024-07-23 06:30:00|179529.1|179404.1|179579.9|179454.9|179584.7|179459.7|179529.1|179404.1|289
1721716500000|2024-07-23 06:35:00|179579.5|179454.5|179568.4|179443.4|179579.5|179454.5|179547.4|179422.4|260
1721716800000|2024-07-23 06:40:00|179568.3|179443.3|179605.9|179480.9|179638.5|179513.5|179566.6|179441.6|370
1721717100000|2024-07-23 06:45:00|179606|179481|179630.3|179505.3|179644.9|179519.9|179594|179469|274
1721717400000|2024-07-23 06:50:00|179632.4|179507.4|179627.5|179502.5|179641.3|179516.3|179583.7|179458.7|422
1721717700000|2024-07-23 06:55:00|179627.4|179502.4|179629.9|179504.9|179658.2|179533.2|179609.6|179484.6|358
1721718000000|2024-07-23 07:00:00|179622.7|179497.7|179533.4|179408.4|179655.5|179530.5|179518.2|179393.2|646
1721718300000|2024-07-23 07:05:00|179533.5|179408.5|179478.3|179353.3|179540|179415|179446.9|179321.9|504
1721718600000|2024-07-23 07:10:00|179477.3|179352.3|179443.9|179318.9|179477.3|179352.3|179408.2|179283.2|558
1721718900000|2024-07-23 07:15:00|179443.8|179318.8|179473.8|179348.8|179515.2|179390.2|179435.7|179310.7|456
1721719200000|2024-07-23 07:20:00|179474|179349|179579.9|179454.9|179604.2|179479.2|179473.6|179348.6|448
1721719500000|2024-07-23 07:25:00|179581.4|179456.4|179604.5|179479.5|179613.4|179488.4|179540.8|179415.8|540
1721719800000|2024-07-23 07:30:00|179601|179476|179666.2|179541.2|179669.9|179544.9|179585.2|179460.2|436
1721720100000|2024-07-23 07:35:00|179666.3|179541.3|179733|179608|179733|179608|179639.6|179514.6|357
1721720400000|2024-07-23 07:40:00|179730.7|179605.7|179840.2|179715.2|179865.2|179740.2|179730.7|179605.7|532
1721720700000|2024-07-23 07:45:00|179840.5|179715.5|179890|179765|179952.3|179827.3|179836.7|179711.7|604
1721721000000|2024-07-23 07:50:00|179890.9|179765.9|179902.9|179777.9|179953.4|179828.4|179871.3|179746.3|498
1721721300000|2024-07-23 07:55:00|179902|179777|179939.5|179814.5|179958.8|179833.8|179900.3|179775.3|566
1721721600000|2024-07-23 08:00:00|179948.2|179823.2|179955.6|179830.6|179980.3|179855.3|179916.1|179791.1|592
1721721900000|2024-07-23 08:05:00|179954.6|179829.6|179953.3|179828.3|179979.4|179854.4|179910.4|179785.4|594
1721722200000|2024-07-23 08:10:00|179953.2|179828.2|179919.9|179794.9|179976.1|179851.1|179849.2|179724.2|561
1721722500000|2024-07-23 08:15:00|179918.9|179793.9|179918.6|179793.6|179937.9|179812.9|179879.5|179754.5|415
1721722800000|2024-07-23 08:20:00|179916.8|179791.8|179887.2|179762.2|179921.7|179796.7|179844|179719|516
1721723100000|2024-07-23 08:25:00|179891.7|179766.7|179816.6|179691.6|179907.6|179782.6|179787.2|179662.2|584
1721723400000|2024-07-23 08:30:00|179812.7|179687.7|179797.7|179672.7|179817.6|179692.6|179766.2|179641.2|537
1721723700000|2024-07-23 08:35:00|179798|179673|179855.8|179730.8|179878.6|179753.6|179797.7|179672.7|309
1721724000000|2024-07-23 08:40:00|179856.1|179731.1|179839.8|179714.8|179897|179772|179830.3|179705.3|320
1721724300000|2024-07-23 08:45:00|179841.2|179716.2|179864.6|179739.6|179865|179740|179808.7|179683.7|363
1721724600000|2024-07-23 08:50:00|179863.4|179738.4|179836.5|179711.5|179871.7|179746.7|179804.2|179679.2|382
1721724900000|2024-07-23 08:55:00|179836.1|179711.1|179785.3|179660.3|179852.1|179727.1|179759.9|179634.9|494
1721725200000|2024-07-23 09:00:00|179779.8|179654.8|179622.4|179497.4|179781.1|179656.1|179614.9|179489.9|478
1721725500000|2024-07-23 09:05:00|179621.6|179496.6|179694|179569|179723.7|179598.7|179601.2|179476.2|474
1721725800000|2024-07-23 09:10:00|179699.1|179574.1|179638.5|179513.5|179721.5|179596.5|179631.1|179506.1|303
1721726100000|2024-07-23 09:15:00|179638.3|179513.3|179572.1|179447.1|179652.2|179527.2|179548.3|179423.3|311
1721726400000|2024-07-23 09:20:00|179572.6|179447.6|179507.9|179382.9|179602.2|179477.2|179506|179381|368
1721726700000|2024-07-23 09:25:00|179508|179383|179569.8|179444.8|179573.9|179448.9|179506.1|179381.1|384
1721727000000|2024-07-23 09:30:00|179570.4|179445.4|179493.3|179368.3|179578.2|179453.2|179481.5|179356.5|389
1721727300000|2024-07-23 09:35:00|179493.7|179368.7|179499.6|179374.6|179538|179413|179484.5|179359.5|418
1721727600000|2024-07-23 09:40:00|179497.4|179372.4|179413.1|179288.1|179507.1|179382.1|179408.5|179283.5|472
1721727900000|2024-07-23 09:45:00|179412.7|179287.7|179480.3|179355.3|179491.2|179366.2|179409|179284|272
1721728200000|2024-07-23 09:50:00|179480.4|179355.4|179490.9|179365.9|179504.9|179379.9|179451|179326|276
1721728500000|2024-07-23 09:55:00|179491|179366|179486.6|179361.6|179536.1|179411.1|179486.6|179361.6|324
1721728800000|2024-07-23 10:00:00|179485.3|179360.3|179467|179342|179501.8|179376.8|179462.5|179337.5|387
1721729100000|2024-07-23 10:05:00|179466.3|179341.3|179499.3|179374.3|179508.5|179383.5|179463|179338|447
1721729400000|2024-07-23 10:10:00|179499.6|179374.6|179469.5|179344.5|179510.2|179385.2|179467.3|179342.3|364
1721729700000|2024-07-23 10:15:00|179471.1|179346.1|179539|179414|179542.9|179417.9|179466.6|179341.6|260
1721730000000|2024-07-23 10:20:00|179537|179412|179546.9|179421.9|179557.6|179432.6|179527.9|179402.9|383
1721730300000|2024-07-23 10:25:00|179550.2|179425.2|179751.2|179626.2|179756.5|179631.5|179546.8|179421.8|582
1721730600000|2024-07-23 10:30:00|179749|179624|179768.6|179643.6|179772.3|179647.3|179728.8|179603.8|298
1721730900000|2024-07-23 10:35:00|179768.8|179643.8|179733.5|179608.5|179838.7|179713.7|179713.4|179588.4|367
1721731200000|2024-07-23 10:40:00|179733.4|179608.4|179745.9|179620.9|179749.6|179624.6|179709|179584|364
1721731500000|2024-07-23 10:45:00|179745|179620|179844.8|179719.8|179847.9|179722.9|179740.9|179615.9|347
1721731800000|2024-07-23 10:50:00|179844.5|179719.5|179879.9|179754.9|179890.2|179765.2|179816.4|179691.4|437
1721732100000|2024-07-23 10:55:00|179884.7|179759.7|179812.8|179687.8|179884.7|179759.7|179773.6|179648.6|471
1721732400000|2024-07-23 11:00:00|179816.9|179691.9|179724.5|179599.5|179822.6|179697.6|179668.6|179583.8|347
1721732700000|2024-07-23 11:05:00|179724.3|179599.3|179668.4|179543.4|179733.6|179608.6|179642.8|179517.8|416
1721733000000|2024-07-23 11:10:00|179669|179544|179651.4|179526.4|179672.8|179557.2|179607.2|179490.5|406
1721733300000|2024-07-23 11:15:00|179647.8|179522.8|179642.8|179517.8|179655.1|179530.1|179562.5|179437.5|350
1721733600000|2024-07-23 11:20:00|179643.5|179518.5|179620.2|179495.2|179677.5|179552.5|179604.4|179479.4|449
1721733900000|2024-07-23 11:25:00|179620.6|179495.6|179699.1|179574.1|179699.1|179574.1|179609.1|179484.1|447
1721734200000|2024-07-23 11:30:00|179698.9|179573.9|179696.1|179571.1|179728.7|179611.6|179585.5|179535.5|473
1721734500000|2024-07-23 11:35:00|179695.3|179570.3|179676.3|179626.3|179741.5|179640.5|179637.8|179570.3|483
1721734800000|2024-07-23 11:40:00|179675.8|179625.8|179674.5|179624.5|179719|179644.3|179645.6|179563.1|398
1721735100000|2024-07-23 11:45:00|179674.1|179624.1|179809.3|179759.3|179819.1|179769.1|179665.3|179577.7|452
1721735400000|2024-07-23 11:50:00|179810|179760|179814.2|179764.2|179861|179811|179785.9|179735.9|440
1721735700000|2024-07-23 11:55:00|179814.1|179764.1|179696.2|179646.2|179874.8|179788.5|179682.7|179595.9|444
1721736000000|2024-07-23 12:00:00|179698.7|179648.7|179821.1|179696.1|179855.5|179771.7|179698.7|179615.9|511
1721736300000|2024-07-23 12:05:00|179819.6|179694.6|179853.4|179728.4|179913.5|179829|179795.6|179670.6|547
1721736600000|2024-07-23 12:10:00|179852.6|179727.6|179755.8|179705.8|179890.9|179840.9|179755.8|179705.8|527
1721736900000|2024-07-23 12:15:00|179756.4|179706.4|179689.4|179639.4|179831.1|179752.6|179684.4|179614.7|520
1721737200000|2024-07-23 12:20:00|179698.1|179648.1|179927.1|179877.1|179944.5|179894.5|179685.7|179635.7|677
1721737500000|2024-07-23 12:25:00|179926.7|179876.7|180082|180032|180097.1|180032|179910.5|179860.5|581
1721737800000|2024-07-23 12:30:00|180078|180028|180268|180143|180343.2|180240.1|180018.2|179968.2|796
1721738100000|2024-07-23 12:35:00|180267.3|180142.3|180508.1|180458.1|180546.1|180472.2|180267.3|180142.3|753
1721738400000|2024-07-23 12:40:00|180509.5|180459.5|180416|180366|180521.8|180471.8|180365.1|180266.6|629
1721738700000|2024-07-23 12:45:00|180416.6|180366.6|180477.5|180427.5|180608.1|180558.1|180411.8|180339.7|653
1721739000000|2024-07-23 12:50:00|180478.7|180428.7|180486.9|180361.9|180516.8|180466.8|180380|180330|553
1721739300000|2024-07-23 12:55:00|180487.1|180362.1|180506|180381|180526.9|180459.6|180415|180290|628
1721739600000|2024-07-23 13:00:00|180506.2|180381.2|180497.6|180447.6|180604.4|180549.3|180468|180379.9|778
1721739900000|2024-07-23 13:05:00|180497.5|180447.5|180516.3|180466.3|180560.3|180475.5|180414.4|180364.4|656
1721740200000|2024-07-23 13:10:00|180516.2|180466.2|180492.5|180442.5|180644.8|180594.8|180455.9|180405.9|679
1721740500000|2024-07-23 13:15:00|180493.3|180443.3|180426.2|180376.2|180545.3|180449.2|180412.7|180330.8|640
1721740800000|2024-07-23 13:20:00|180411.4|180361.4|180242.1|180192.1|180454.5|180378|180205.7|180120.3|601
1721741100000|2024-07-23 13:25:00|180241.3|180191.3|180336.2|180286.2|180346.1|180296.1|180240|180190|456
1721741400000|2024-07-23 13:30:00|180336.5|180286.5|180574.2|180449.2|180574.2|180467.5|180336.2|180286.2|627
1721741700000|2024-07-23 13:35:00|180577.7|180452.7|180560.5|180510.5|180730|180605|180504.5|180395.5|716
1721742000000|2024-07-23 13:40:00|180560.6|180510.6|180633.4|180583.4|180731.1|180639.6|180559.4|180472.9|656
1721742300000|2024-07-23 13:45:00|180633.5|180583.5|180709.5|180659.5|180746.5|180659.5|180595.8|180545.8|614
1721742600000|2024-07-23 13:50:00|180709.2|180659.2|180800.8|180750.8|180871.2|180821.2|180709.2|180659.2|666
1721742900000|2024-07-23 13:55:00|180799.4|180749.4|180983.2|180858.2|181073.9|180964.5|180793.8|180743.8|639
1721743200000|2024-07-23 14:00:00|180985.5|180860.5|180893.7|180768.7|181090.2|180996.7|180806.6|180755|721
1721743500000|2024-07-23 14:05:00|180894.2|180769.2|180729.1|180679.1|180938.7|180888.7|180724.7|180674.7|684
1721743800000|2024-07-23 14:10:00|180728.2|180678.2|180802.4|180677.4|180820.5|180770.5|180671.5|180599.8|651
1721744100000|2024-07-23 14:15:00|180801.9|180676.9|180588.5|180538.5|180801.9|180676.9|180588.1|180538.1|576
1721744400000|2024-07-23 14:20:00|180589|180539|180560.9|180510.9|180656.7|180578.7|180540.1|180490.1|510
1721744700000|2024-07-23 14:25:00|180560.6|180510.6|180529.9|180479.9|180615.8|180553.1|180482.5|180394.6|587
1721745000000|2024-07-23 14:30:00|180529.8|180479.8|180513.8|180388.8|180593.5|180527.3|180426.4|180350.4|572
1721745300000|2024-07-23 14:35:00|180514.6|180389.6|180754.4|180629.4|180763|180671.3|180508.8|180385.2|538
1721745600000|2024-07-23 14:40:00|180754.8|180629.8|180709.1|180584.1|180891.2|180766.2|180708.7|180583.7|570
1721745900000|2024-07-23 14:45:00|180709.2|180584.2|180753|180628|180769.1|180644.1|180607.5|180557.5|611
1721746200000|2024-07-23 14:50:00|180754.2|180629.2|180948.8|180823.8|180994.1|180869.1|180741.2|180627.6|640
1721746500000|2024-07-23 14:55:00|180949.6|180824.6|181004.5|180954.5|181052|181002|180897.4|180822.2|790
1721746800000|2024-07-23 15:00:00|181006.5|180956.5|180874.7|180749.7|181023.2|180969.1|180846.3|180749.7|660
1721747100000|2024-07-23 15:05:00|180874.8|180749.8|180797|180747|180901.2|180826.6|180782.4|180732.4|538
1721747400000|2024-07-23 15:10:00|180796.6|180746.6|180706.8|180656.8|180812.9|180762.9|180669.3|180619.3|468
1721747700000|2024-07-23 15:15:00|180706.6|180656.6|180605.1|180555.1|180709.6|180659.6|180605.1|180552|450
1721748000000|2024-07-23 15:20:00|180605.2|180555.2|180587.3|180537.3|180669.5|180619.5|180585.7|180500.6|407
1721748300000|2024-07-23 15:25:00|180588.1|180538.1|180647|180597|180649.3|180599.3|180588.1|180538.1|393
1721748600000|2024-07-23 15:30:00|180647.8|180597.8|180708.5|180658.5|180744.4|180676|180634.6|180584.6|453
1721748900000|2024-07-23 15:35:00|180707.6|180657.6|180779|180654|180781.7|180683.3|180648.4|180598.4|380
1721749200000|2024-07-23 15:40:00|180779.3|180654.3|180777.8|180727.8|180820.6|180770.6|180741.7|180654.1|434
1721749500000|2024-07-23 15:45:00|180777.7|180727.7|180745.6|180695.6|180788.4|180738.4|180736.3|180686.3|395
1721749800000|2024-07-23 15:50:00|180748.1|180698.1|180761.7|180711.7|180783.5|180733.5|180733.5|180683.5|382
1721750100000|2024-07-23 15:55:00|180761.9|180711.9|180816.6|180766.6|180875|180790.8|180758.6|180708.6|416
1721750400000|2024-07-23 16:00:00|180815.9|180765.9|180872.5|180822.5|180936.4|180886.4|180813.3|180763.3|490
1721750700000|2024-07-23 16:05:00|180872.8|180822.8|180993|180943|180996.2|180946.2|180870.3|180820.3|355
1721751000000|2024-07-23 16:10:00|180983.4|180933.4|180851.6|180801.6|180997.9|180947.9|180844.5|180794.5|416
1721751300000|2024-07-23 16:15:00|180852.2|180802.2|180992.7|180942.7|180992.7|180942.7|180851.5|180801.5|438
1721751600000|2024-07-23 16:20:00|180993.3|180943.3|181068.9|181018.9|181096|181046|180956.8|180906.8|516
1721751900000|2024-07-23 16:25:00|181069.3|181019.3|181041.7|180991.7|181099.8|181049.8|181006.9|180956.9|578
1721752200000|2024-07-23 16:30:00|181040.4|180990.4|181077.7|181027.7|181095.8|181045.8|181010.7|180960.7|521
1721752500000|2024-07-23 16:35:00|181077.9|181027.9|180916.9|180866.9|181084.4|181034.4|180886.9|180836.9|543
1721752800000|2024-07-23 16:40:00|180917.2|180867.2|180951.1|180826.1|180952.3|180892.4|180864.8|180799.9|452
1721753100000|2024-07-23 16:45:00|180950.9|180825.9|180876.1|180826.1|180972.6|180922.6|180874.2|180801.4|418
1721753400000|2024-07-23 16:50:00|180876.8|180826.8|180893.3|180768.3|180901.3|180843.3|180832|180767.3|408
1721753700000|2024-07-23 16:55:00|180893.1|180768.1|181025.9|180900.9|181088.9|180976.5|180891.7|180766.7|418
1721754000000|2024-07-23 17:00:00|181025.6|180900.6|180988.8|180863.8|181026.6|180907.8|180890.2|180807.4|574
1721754300000|2024-07-23 17:05:00|180989|180864|181097.6|180972.6|181111|181028.4|180935|180810|635
1721754600000|2024-07-23 17:10:00|181097|180972|181160.6|181110.6|181183.4|181112.1|181043.9|180950.8|478
1721754900000|2024-07-23 17:15:00|181159.6|181109.6|181446|181321|181497.5|181372.5|181107.4|181055.8|480
1721755200000|2024-07-23 17:20:00|181443.3|181318.3|181417|181292|181444|181363|181268.4|181189.7|375
1721755500000|2024-07-23 17:25:00|181416.8|181291.8|181636.6|181511.6|181773.7|181671.2|181416.8|181291.8|533
1721755800000|2024-07-23 17:30:00|181636.5|181511.5|181585.2|181535.2|181707.2|181657.2|181533.7|181408.7|557
1721756100000|2024-07-23 17:35:00|181585.6|181535.6|181428.7|181378.7|181607.3|181557.3|181399.2|181349.2|599
1721756400000|2024-07-23 17:40:00|181429.2|181379.2|181572.1|181447.1|181599.1|181485|181371|181321|577
1721756700000|2024-07-23 17:45:00|181572.4|181447.4|181530.6|181480.6|181572.4|181493.3|181418.4|181368.4|510
1721757000000|2024-07-23 17:50:00|181530|181480|181614.7|181564.7|181639.9|181589.9|181529.9|181479.9|547
1721757300000|2024-07-23 17:55:00|181613.9|181563.9|181606.4|181556.4|181627.4|181577.4|181566.2|181516.2|427
1721757600000|2024-07-23 18:00:00|181605.7|181555.7|181334.6|181284.6|181605.7|181555.7|181329.3|181279.3|577
1721757900000|2024-07-23 18:05:00|181335.8|181285.8|181262.5|181212.5|181341.9|181291.9|181233.7|181146.7|452
1721758200000|2024-07-23 18:10:00|181262.6|181212.6|181369|181319|181404.5|181324.6|181260.7|181210.7|297
1721758500000|2024-07-23 18:15:00|181366.7|181316.7|181431.1|181381.1|181504.6|181415.9|181366.7|181314.3|369
1721758800000|2024-07-23 18:20:00|181430.2|181380.2|181432.1|181382.1|181478.4|181428.4|181401.4|181351.4|319
1721759100000|2024-07-23 18:25:00|181431.7|181381.7|181438.7|181313.7|181549|181468.3|181396.1|181313.7|344
1721759400000|2024-07-23 18:30:00|181438.6|181313.6|181405.7|181355.7|181438.6|181372.2|181384.5|181313.6|453
1721759700000|2024-07-23 18:35:00|181405.4|181355.4|181367.4|181317.4|181405.4|181355.4|181308.9|181252.5|324
1721760000000|2024-07-23 18:40:00|181367.2|181317.2|181332.3|181282.3|181371.5|181321.5|181302.4|181217.5|333
1721760300000|2024-07-23 18:45:00|181332.5|181282.5|181364|181314|181395.6|181345.6|181324.2|181274.2|294
1721760600000|2024-07-23 18:50:00|181364.5|181314.5|181342.2|181292.2|181400.9|181350.9|181342.2|181292.2|396
1721760900000|2024-07-23 18:55:00|181341.6|181291.6|181580|181455|181612|181487|181337.1|181277.3|438
1721761200000|2024-07-23 19:00:00|181580.5|181455.5|181542.2|181492.2|181582.3|181526.9|181526.6|181455.5|283
1721761500000|2024-07-23 19:05:00|181540.6|181490.6|181581|181531|181581|181531|181522.9|181472.9|368
1721761800000|2024-07-23 19:10:00|181580.9|181530.9|181729.5|181679.5|181747|181697|181576.8|181523.6|348
1721762100000|2024-07-23 19:15:00|181731.1|181681.1|181688.4|181638.4|181740.9|181690.9|181638.3|181588.3|405
1721762400000|2024-07-23 19:20:00|181689.5|181639.5|181690.9|181565.9|181691.8|181641.8|181600|181537.2|273
1721762700000|2024-07-23 19:25:00|181691.5|181566.5|181655|181530|181692.8|181607.6|181585.1|181523.7|298
1721763000000|2024-07-23 19:30:00|181656.2|181531.2|181684.7|181559.7|181691.4|181598.6|181628.9|181530.4|181
1721763300000|2024-07-23 19:35:00|181684.4|181559.4|181763.5|181638.5|181763.9|181684.8|181661.8|181549.6|295
1721763600000|2024-07-23 19:40:00|181764.1|181639.1|181797.8|181747.8|181852|181802|181733.3|181637.9|392
1721763900000|2024-07-23 19:45:00|181790.7|181740.7|181798.7|181748.7|181950.1|181900.1|181783|181733|364
1721764200000|2024-07-23 19:50:00|181797.5|181747.5|181781.9|181731.9|181833.1|181757|181769.8|181690.7|201
1721764500000|2024-07-23 19:55:00|181781|181731|181773.6|181723.6|181852.3|181747.3|181765.6|181665.9|304
1721764800000|2024-07-23 20:00:00|181777.1|181727.1|181738.4|181613.4|181787.8|181737.8|181700.5|181591.9|463
1721765100000|2024-07-23 20:05:00|181738.7|181613.7|181773.3|181648.3|181783.9|181658.9|181681.3|181583|297
1721765400000|2024-07-23 20:10:00|181768.5|181643.5|181791.3|181666.3|181816.5|181714.2|181764.2|181643.5|210
1721765700000|2024-07-23 20:15:00|181790.5|181665.5|181701.4|181576.4|181791.6|181666.6|181691.4|181566.4|248
1721766000000|2024-07-23 20:20:00|181698.1|181573.1|181678.6|181553.6|181699.5|181574.5|181672.7|181547.7|138
1721766300000|2024-07-23 20:25:00|181676.5|181551.5|181680.6|181555.6|181715.3|181594.2|181644.2|181551.5|102
1721766600000|2024-07-23 20:30:00|181682.6|181557.6|181670.3|181545.3|181690.9|181565.9|181663.3|181538.3|64
1721766900000|2024-07-23 20:35:00|181673.5|181548.5|181707.1|181582.1|181718.4|181593.4|181572.5|181479.8|256
1721767200000|2024-07-23 20:40:00|181707.4|181582.4|181772.3|181722.3|181785.1|181726.9|181707.4|181582.4|252
1721767500000|2024-07-23 20:45:00|181799.1|181674.1|181738.2|181613.2|181825.2|181700.2|181738.2|181613.2|251
1721767800000|2024-07-23 20:50:00|181737.5|181612.5|181640|181515|181743.5|181618.5|181639.3|181514.3|108
1721768100000|2024-07-23 20:55:00|181641.6|181516.6|181522.6|181397.6|181645.8|181520.8|181498.2|181373.2|115
1721768400000|2024-07-23 21:00:00|181525.9|181393|181692.7|181382.7|181728|181418|181521.8|181345.9|30
1721768700000|2024-07-23 21:05:00|181693|181383|181688.7|181378.7|181699|181389|181675.8|181365.8|28
1721769000000|2024-07-23 21:10:00|181684.6|181374.6|181643.5|181333.5|181705.8|181395.8|181627|181317|60
1721769300000|2024-07-23 21:15:00|181641.5|181331.5|181646.1|181336.1|181649.7|181339.7|181641.5|181331.5|24
1721769600000|2024-07-23 21:20:00|181642.6|181332.6|181647.3|181337.3|181654.3|181344.3|181642.6|181332.6|6
1721769900000|2024-07-23 21:25:00|181649.3|181339.3|181815.9|181505.9|181894.6|181584.6|181638.5|181328.5|27
1721770200000|2024-07-23 21:30:00|181813.7|181503.7|181805.5|181495.5|181816.9|181506.9|181805.5|181495.5|23
1721770500000|2024-07-23 21:35:00|181811|181501|181793.7|181483.7|181823.1|181513.1|181793.1|181483.1|38
1721770800000|2024-07-23 21:40:00|181792.4|181482.4|181757.6|181447.6|181792.4|181482.4|181738.2|181428.2|114
1721771100000|2024-07-23 21:45:00|181757.7|181447.7|181638.5|181328.5|181757.7|181447.7|181616.1|181306.1|385
1721771400000|2024-07-23 21:50:00|181638.8|181328.8|181794.7|181484.7|181813.4|181503.4|181622.8|181312.8|391
1721771700000|2024-07-23 21:55:00|181791.7|181481.7|181822.2|181512.2|181862.8|181552.8|181736.8|181426.8|58
1721772000000|2024-07-23 22:00:00|181822.1|181512.1|181826.7|181516.7|181901.2|181591.2|181681.5|181446.7|161
1721772300000|2024-07-23 22:05:00|181826.4|181516.4|181811.8|181521.2|181865.7|181575.9|181763.3|181493.5|98
1721772600000|2024-07-23 22:10:00|181816.8|181518.3|181786|181610.4|181820|181640|181775|181494.3|69
1721772900000|2024-07-23 22:15:00|181809.8|181610.5|181790.3|181598.9|181829.9|181610.8|181778.8|181518.6|46
1721773200000|2024-07-23 22:20:00|181789.3|181609.9|181751.3|181606.7|181853.9|181631.5|181727.7|181532.4|100
1721773500000|2024-07-23 22:25:00|181756|181540|181741.9|181575.6|181764.7|181618|181734.9|181540|57
1721773800000|2024-07-23 22:30:00|181743.5|181576|181750.4|181553.6|181769.4|181605.4|181739.6|181513.2|238
1721774100000|2024-07-23 22:35:00|181749.1|181553.7|181669.4|181538.8|181765.1|181571.8|181648.1|181519.5|72
1721774400000|2024-07-23 22:40:00|181671.9|181539.1|181680.1|181555.1|181694.8|181569.8|181664|181539|45
1721774700000|2024-07-23 22:45:00|181681.3|181556.3|181702.5|181577.5|181706.8|181581.8|181680.5|181555.5|43
1721775000000|2024-07-23 22:50:00|181701.4|181576.4|181709.8|181584.8|181711.7|181586.7|181700.4|181575.4|26
1721775300000|2024-07-23 22:55:00|181708.4|181583.4|181703.8|181578.8|181710.6|181585.6|181699.1|181574.1|30
1721775600000|2024-07-23 23:00:00|181702.8|181577.8|181736.4|181611.4|181738|181613|181690.5|181565.5|44
1721775900000|2024-07-23 23:05:00|181734.9|181609.9|181696.5|181571.5|181734.9|181609.9|181696.5|181571.5|37
1721776200000|2024-07-23 23:10:00|181698.2|181573.2|181684.3|181559.3|181704.7|181579.7|181674.6|181549.6|45
1721776500000|2024-07-23 23:15:00|181674.6|181549.6|181673.5|181548.5|181684.7|181559.7|181673.5|181548.5|24
1721776800000|2024-07-23 23:20:00|181681.7|181556.7|181678|181553|181686.6|181561.6|181665.1|181540.1|24
1721777100000|2024-07-23 23:25:00|181683.9|181558.9|181686.7|181561.7|181686.7|181561.7|181672.3|181547.3|31
1721777400000|2024-07-23 23:30:00|181675.8|181550.8|181691|181566|181692.2|181567.2|181667.6|181542.6|28
1721777700000|2024-07-23 23:35:00|181687.8|181562.8|181678.6|181553.6|181691.7|181566.7|181676.2|181551.2|24
1721778000000|2024-07-23 23:40:00|181683.8|181558.8|181684.5|181559.5|181691.1|181566.1|181669.5|181544.5|25
1721778300000|2024-07-23 23:45:00|181684.1|181559.1|181675.7|181550.7|181685|181560|181674|181549|19
1721778600000|2024-07-23 23:50:00|181673.5|181548.5|181682.9|181557.9|181686.5|181561.5|181671.2|181546.2|26
1721778900000|2024-07-23 23:55:00|181683|181558|181720.6|181595.6|181724.6|181599.6|181670.7|181545.7|41
1721779200000|2024-07-24 00:00:00|181721.4|181596.4|181716|181591|181721.4|181596.4|181715.8|181590.8|11
1721779500000|2024-07-24 00:05:00|181698.9|181573.9|181699.1|181574.1|181715.1|181590.1|181695.4|181570.4|38
1721779800000|2024-07-24 00:10:00|181695.3|181570.3|181689.5|181564.5|181704.8|181579.8|181669|181544|43
1721780100000|2024-07-24 00:15:00|181687.4|181562.4|181685.3|181560.3|181696.5|181571.5|181674.5|181549.5|40
1721780400000|2024-07-24 00:20:00|181690.2|181565.2|181703.1|181578.1|181704.2|181579.2|181678.1|181553.1|58
1721780700000|2024-07-24 00:25:00|181702.9|181577.9|181698.4|181573.4|181704.7|181579.7|181687.4|181562.4|39
1721781000000|2024-07-24 00:30:00|181698.8|181573.8|181700.6|181575.6|181701.8|181576.8|181684.9|181559.9|31
1721781300000|2024-07-24 00:35:00|181698.3|181573.3|181702.4|181577.4|181703.6|181578.6|181692|181567|23
1721781600000|2024-07-24 00:40:00|181704.3|181579.3|181658|181533|181704.3|181579.3|181657.3|181532.3|62
1721781900000|2024-07-24 00:45:00|181659.8|181534.8|181662.5|181537.5|181668.5|181543.5|181659.2|181534.2|71
1721782200000|2024-07-24 00:50:00|181663.4|181538.4|181667.8|181542.8|181672.3|181547.3|181661.3|181536.3|70
1721782500000|2024-07-24 00:55:00|181669.1|181544.1|181663.6|181538.6|181669.3|181544.3|181659|181534|94
1721782800000|2024-07-24 01:00:00|181665.7|181540.7|181659.6|181534.6|181670.8|181545.8|181659.4|181534.4|34
1721783100000|2024-07-24 01:05:00|181650.1|181525.1|181696.1|181571.1|181697|181572|181650.1|181525.1|132
1721783400000|2024-07-24 01:10:00|181697|181572|181906|181781|181952.1|181827.1|181693.5|181568.5|256
1721783700000|2024-07-24 01:15:00|181905.8|181780.8|181949.6|181824.6|181961|181836|181880.6|181755.6|442
1721784000000|2024-07-24 01:20:00|181948|181823|181957.1|181832.1|181973|181848|181945.3|181820.3|93
1721784300000|2024-07-24 01:25:00|181956.1|181831.1|182267.7|182142.7|182468|182343|181953.1|181828.1|385
1721784600000|2024-07-24 01:30:00|182267.1|182142.1|182090.9|181965.9|182267.1|182142.1|181990.3|181865.3|289
1721784900000|2024-07-24 01:35:00|182091.2|181966.2|181959.9|181834.9|182114.2|181989.2|181929.4|181804.4|343
1721785200000|2024-07-24 01:40:00|181964.6|181839.6|182015.6|181890.6|182072.8|181947.8|181964.6|181839.6|406
1721785500000|2024-07-24 01:45:00|182015.5|181890.5|181985.8|181860.8|182042.3|181917.3|181973.7|181848.7|369
1721785800000|2024-07-24 01:50:00|181985.2|181860.2|181970.3|181845.3|181991.9|181866.9|181925|181800|487
1721786100000|2024-07-24 01:55:00|181969.6|181844.6|181920.6|181795.6|181970.8|181845.8|181903.3|181778.3|348
1721786400000|2024-07-24 02:00:00|181921.2|181796.2|181841.2|181716.2|181935.2|181810.2|181837|181712|209
1721786700000|2024-07-24 02:05:00|181841.4|181716.4|181806.7|181681.7|181841.4|181716.4|181802.1|181677.1|299
1721787000000|2024-07-24 02:10:00|181805.8|181680.8|181773.3|181648.3|181810.1|181685.1|181770.6|181645.6|52
1721787300000|2024-07-24 02:15:00|181776.5|181651.5|181787.4|181662.4|181789.8|181664.8|181769.3|181644.3|124
1721787600000|2024-07-24 02:20:00|181788.9|181663.9|181785.8|181660.8|181808.5|181683.5|181748.1|181623.1|151
1721787900000|2024-07-24 02:25:00|181784.9|181659.9|181795.3|181670.3|181806.3|181681.3|181778.4|181653.4|129
1721788200000|2024-07-24 02:30:00|181794.7|181669.7|181753.8|181628.8|181803.1|181678.1|181749.2|181624.2|198
1721788500000|2024-07-24 02:35:00|181753.9|181628.9|181813.9|181688.9|181814.9|181689.9|181750.6|181625.6|196
1721788800000|2024-07-24 02:40:00|181813.7|181688.7|181816.3|181691.3|181819.7|181694.7|181802.7|181677.7|27
1721789100000|2024-07-24 02:45:00|181818.3|181693.3|181806.1|181681.1|181818.3|181693.3|181803.8|181678.8|23
1721789400000|2024-07-24 02:50:00|181813.7|181688.7|181902.9|181777.9|181910.4|181785.4|181808|181683|232
1721789700000|2024-07-24 02:55:00|181902|181777|181944.9|181819.9|181953.8|181828.8|181896.6|181771.6|493
1721790000000|2024-07-24 03:00:00|181942.5|181817.5|182039.7|181914.7|182050.6|181925.6|181923|181798|404
1721790300000|2024-07-24 03:05:00|182041|181916|181981|181856|182058.3|181933.3|181970.6|181845.6|374
1721790600000|2024-07-24 03:10:00|181979.5|181854.5|181973.4|181848.4|181989.7|181864.7|181968.1|181843.1|285
1721790900000|2024-07-24 03:15:00|181973.1|181848.1|182008.5|181883.5|182011.8|181886.8|181938.9|181813.9|314
1721791200000|2024-07-24 03:20:00|182008.9|181883.9|182049|181924|182050.8|181925.8|182008.9|181883.9|236
1721791500000|2024-07-24 03:25:00|182048.4|181923.4|182129|182004|182135.4|182010.4|182031.9|181906.9|319
1721791800000|2024-07-24 03:30:00|182128.7|182003.7|182186.7|182061.7|182197.3|182072.3|182118.6|181993.6|164
1721792100000|2024-07-24 03:35:00|182186.9|182061.9|182058.9|181933.9|182218.4|182093.4|182055.4|181930.4|242
1721792400000|2024-07-24 03:40:00|182075.8|181950.8|182048.7|181923.7|182075.8|181950.8|182040|181915|113
1721792700000|2024-07-24 03:45:00|182049|181924|182042|181917|182052.2|181927.2|182038.3|181913.3|166
1721793000000|2024-07-24 03:50:00|182041.6|181916.6|182075.3|181950.3|182086.2|181961.2|182033.1|181908.1|54
1721793300000|2024-07-24 03:55:00|182074.5|181949.5|182084.1|181959.1|182090.7|181965.7|182064.2|181939.2|204
1721793600000|2024-07-24 04:00:00|182080.1|181955.1|182080.5|181955.5|182088.4|181963.4|182039.1|181914.1|296
1721793900000|2024-07-24 04:05:00|182083|181958|182301.4|182176.4|182319.6|182194.6|182083|181958|234
1721794200000|2024-07-24 04:10:00|182302.2|182177.2|182481.7|182356.7|182498.1|182373.1|182299.6|182174.6|402
1721794500000|2024-07-24 04:15:00|182490.9|182365.9|182445.5|182320.5|182495.2|182370.2|182437.3|182312.3|351
1721794800000|2024-07-24 04:20:00|182446.3|182321.3|182503.5|182378.5|182633.7|182508.7|182441.1|182316.1|371
1721795100000|2024-07-24 04:25:00|182503|182378|182444.8|182319.8|182505.5|182380.5|182439.9|182314.9|295
1721795400000|2024-07-24 04:30:00|182444.1|182319.1|182509.1|182384.1|182509.1|182384.1|182440.7|182315.7|226
1721795700000|2024-07-24 04:35:00|182507.1|182382.1|182504.4|182379.4|182524.6|182399.6|182495.2|182370.2|263
1721796000000|2024-07-24 04:40:00|182504.6|182379.6|182612.2|182487.2|182631.1|182506.1|182479.7|182354.7|440
1721796300000|2024-07-24 04:45:00|182612.3|182487.3|182567.4|182442.4|182664.9|182539.9|182550.9|182425.9|351
1721796600000|2024-07-24 04:50:00|182566.5|182441.5|182441.5|182316.5|182571.2|182446.2|182433.4|182308.4|195
1721796900000|2024-07-24 04:55:00|182439.8|182314.8|182535.8|182410.8|182583.6|182458.6|182427.9|182302.9|403
1721797200000|2024-07-24 05:00:00|182536.5|182411.5|182510.1|182385.1|182536.5|182411.5|182499|182374|257
1721797500000|2024-07-24 05:05:00|182509.6|182384.6|182504.5|182379.5|182539.5|182414.5|182406.6|182281.6|388
1721797800000|2024-07-24 05:10:00|182506.6|182381.6|182479.2|182354.2|182515.4|182390.4|182472|182347|236
1721798100000|2024-07-24 05:15:00|182480.6|182355.6|182311.7|182186.7|182480.6|182355.6|182311.3|182186.3|291
1721798400000|2024-07-24 05:20:00|182311.1|182186.1|182195.2|182070.2|182311.1|182186.1|182192.7|182067.7|228
1721798700000|2024-07-24 05:25:00|182194.9|182069.9|182107|181982|182198.9|182073.9|182045.1|181920.1|565
1721799000000|2024-07-24 05:30:00|182107.2|181982.2|182035|181910|182162.2|182037.2|182031.1|181906.1|255
1721799300000|2024-07-24 05:35:00|182033.4|181908.4|182014.9|181889.9|182039.8|181914.8|182009.4|181884.4|172
1721799600000|2024-07-24 05:40:00|182013.1|181888.1|182104.9|181979.9|182137|182012|182010.9|181885.9|273
1721799900000|2024-07-24 05:45:00|182105.5|181980.5|182179.8|182054.8|182184.2|182059.2|182099.2|181974.2|206
1721800200000|2024-07-24 05:50:00|182180.5|182055.5|182121.1|181996.1|182220.1|182095.1|182108.9|181983.9|249
1721800500000|2024-07-24 05:55:00|182120.7|181995.7|182195.7|182070.7|182220.3|182095.3|182120.7|181995.7|252
1721800800000|2024-07-24 06:00:00|182195.4|182070.4|182217.9|182092.9|182251|182126|182161.3|182036.3|561
1721801100000|2024-07-24 06:05:00|182218.2|182093.2|182252.1|182127.1|182262.8|182137.8|182137.5|182012.5|465
1721801400000|2024-07-24 06:10:00|182254.5|182129.5|182257|182132|182299.8|182174.8|182215.2|182090.2|513
1721801700000|2024-07-24 06:15:00|182257.2|182132.2|182351.7|182226.7|182417.4|182292.4|182253.5|182128.5|510
1721802000000|2024-07-24 06:20:00|182350.1|182225.1|182395.5|182270.5|182444.2|182319.2|182340|182215|430
1721802300000|2024-07-24 06:25:00|182395.6|182270.6|182438.3|182313.3|182553.9|182428.9|182306|182181|440
1721802600000|2024-07-24 06:30:00|182438.4|182313.4|182547.5|182422.5|182638.9|182513.9|182438.4|182313.4|504
1721802900000|2024-07-24 06:35:00|182547.4|182422.4|182559.9|182434.9|182587.2|182462.2|182485.8|182360.8|328
1721803200000|2024-07-24 06:40:00|182559.4|182434.4|182610|182485|182615.3|182490.3|182537.4|182412.4|322
1721803500000|2024-07-24 06:45:00|182608.4|182483.4|182494.9|182369.9|182612.7|182487.7|182447.4|182322.4|492
1721803800000|2024-07-24 06:50:00|182495|182370|182732.8|182607.8|182795|182670|182495|182370|461
1721804100000|2024-07-24 06:55:00|182732.2|182607.2|182475|182350|182741.9|182616.9|182473.2|182348.2|452
1721804400000|2024-07-24 07:00:00|182475.4|182350.4|182377.5|182252.5|182481.4|182356.4|182371|182246|743
1721804700000|2024-07-24 07:05:00|182377.9|182252.9|182373.7|182248.7|182424.8|182299.8|182293.6|182168.6|656
1721805000000|2024-07-24 07:10:00|182373.4|182248.4|182447.7|182322.7|182503.3|182378.3|182336.9|182211.9|638
1721805300000|2024-07-24 07:15:00|182411.1|182286.1|182358|182233|182475|182350|182292.7|182167.7|767
1721805600000|2024-07-24 07:20:00|182359|182234|182399.3|182274.3|182440.3|182315.3|182259.1|182134.1|744
1721805900000|2024-07-24 07:25:00|182398.4|182273.4|182577.1|182452.1|182583|182458|182396.8|182271.8|559
1721806200000|2024-07-24 07:30:00|182599.9|182474.9|182724.5|182599.5|182752.5|182627.5|182556.8|182431.8|705
1721806500000|2024-07-24 07:35:00|182724.6|182599.6|182714.3|182589.3|182894.3|182787.3|182699.1|182574.1|684
1721806800000|2024-07-24 07:40:00|182714.7|182589.7|182737.6|182612.6|182800.2|182675.2|182680.4|182555.4|627
1721807100000|2024-07-24 07:45:00|182738.3|182613.3|182653.5|182528.5|182741.7|182616.7|182591.2|182466.2|627
1721807400000|2024-07-24 07:50:00|182651.9|182526.9|182620|182495|182686.1|182561.1|182559.6|182434.6|632
1721807700000|2024-07-24 07:55:00|182621|182496|182664.6|182539.6|182680.9|182555.9|182505.6|182380.6|536
1721808000000|2024-07-24 08:00:00|182670.4|182545.4|182662.6|182537.6|182705.1|182580.1|182570.4|182445.4|623
1721808300000|2024-07-24 08:05:00|182662.2|182537.2|182623.2|182498.2|182714.6|182589.6|182622.9|182497.9|543
1721808600000|2024-07-24 08:10:00|182621.9|182496.9|182544.2|182419.2|182621.9|182496.9|182469.7|182344.7|455
1721808900000|2024-07-24 08:15:00|182543.8|182418.8|182554.1|182429.1|182580.1|182455.1|182502.5|182377.5|466
1721809200000|2024-07-24 08:20:00|182552.8|182427.8|182530.2|182405.2|182559.1|182434.1|182470.9|182345.9|490
1721809500000|2024-07-24 08:25:00|182532.2|182407.2|182519.6|182394.6|182582.9|182457.9|182493.8|182368.8|511
1721809800000|2024-07-24 08:30:00|182521.3|182396.3|182466.1|182341.1|182580|182455|182464.7|182339.7|560
1721810100000|2024-07-24 08:35:00|182466.3|182341.3|182433.5|182308.5|182540.8|182415.8|182426.6|182301.6|445
1721810400000|2024-07-24 08:40:00|182434|182309|182419.5|182294.5|182467|182342|182390.9|182265.9|409
1721810700000|2024-07-24 08:45:00|182419.4|182294.4|182480.5|182355.5|182490.7|182365.7|182419.4|182294.4|391
1721811000000|2024-07-24 08:50:00|182476.4|182351.4|182475.1|182350.1|182547.7|182422.7|182461.8|182336.8|405
1721811300000|2024-07-24 08:55:00|182476.2|182351.2|182473.7|182348.7|182524.1|182399.1|182471.3|182346.3|374
1721811600000|2024-07-24 09:00:00|182476.8|182351.8|182409.7|182284.7|182481|182356|182397.7|182272.7|476
1721811900000|2024-07-24 09:05:00|182409.6|182284.6|182435.3|182310.3|182453.9|182328.9|182355.9|182230.9|431
1721812200000|2024-07-24 09:10:00|182435.5|182310.5|182477.2|182352.2|182486.6|182361.6|182416.2|182291.2|251
1721812500000|2024-07-24 09:15:00|182477.4|182352.4|182539.1|182414.1|182575|182450|182471.3|182346.3|340
1721812800000|2024-07-24 09:20:00|182539|182414|182490.2|182365.2|182539.8|182414.8|182471.8|182346.8|256
1721813100000|2024-07-24 09:25:00|182490|182365|182429.9|182304.9|182490|182365|182411.6|182286.6|300
1721813400000|2024-07-24 09:30:00|182431.6|182306.6|182486.1|182361.1|182486.2|182361.2|182423.8|182298.8|369
1721813700000|2024-07-24 09:35:00|182486.2|182361.2|182499.4|182374.4|182542.8|182417.8|182465.8|182340.8|374
1721814000000|2024-07-24 09:40:00|182501.4|182376.4|182408.9|182283.9|182549.9|182424.9|182394.1|182269.1|573
1721814300000|2024-07-24 09:45:00|182408.3|182283.3|182303.3|182178.3|182408.3|182283.3|182302.1|182177.1|425
1721814600000|2024-07-24 09:50:00|182303|182178|182245.7|182120.7|182305.3|182180.3|182198|182073|407
1721814900000|2024-07-24 09:55:00|182247.5|182122.5|182118.6|181993.6|182281.2|182156.2|182063.3|181938.3|490
1721815200000|2024-07-24 10:00:00|182134.2|182009.2|182018.6|181893.6|182155.2|182030.2|181997.5|181872.5|493
1721815500000|2024-07-24 10:05:00|182019.9|181894.9|182038.6|181913.6|182038.8|181913.8|181923.6|181798.6|390
1721815800000|2024-07-24 10:10:00|182038.4|181913.4|181970.5|181845.5|182040|181915|181958.7|181833.7|308
1721816100000|2024-07-24 10:15:00|181969.1|181844.1|182037.7|181912.7|182043.9|181918.9|181964|181839|295
1721816400000|2024-07-24 10:20:00|182037.2|181912.2|182064.5|181939.5|182076.2|181951.2|182037|181912|347
1721816700000|2024-07-24 10:25:00|182061.8|181936.8|182181|182056|182183.8|182058.8|182056.7|181931.7|225
1721817000000|2024-07-24 10:30:00|182181.3|182056.3|182202.4|182077.4|182205.2|182080.2|182134.9|182009.9|281
1721817300000|2024-07-24 10:35:00|182202.8|182077.8|182183|182058|182217.2|182092.2|182163.3|182038.3|334
1721817600000|2024-07-24 10:40:00|182183.2|182058.2|182288.8|182163.8|182288.8|182163.8|182183.2|182058.2|405
1721817900000|2024-07-24 10:45:00|182288.7|182163.7|182285|182160|182335.7|182210.7|182265.2|182140.2|271
1721818200000|2024-07-24 10:50:00|182289.9|182164.9|182342|182217|182343.6|182218.6|182285.2|182160.2|364
1721818500000|2024-07-24 10:55:00|182343|182218|182337.2|182212.2|182376.9|182251.9|182307.3|182182.3|267
1721818800000|2024-07-24 11:00:00|182332.1|182207.1|182368.8|182243.8|182445.2|182320.2|182327.5|182202.5|388
1721819100000|2024-07-24 11:05:00|182368.5|182243.5|182366.7|182241.7|182478.9|182353.9|182357.1|182232.1|413
1721819400000|2024-07-24 11:10:00|182366.8|182241.8|182368.5|182243.5|182383.8|182258.8|182330.7|182205.7|300
1721819700000|2024-07-24 11:15:00|182367.7|182242.7|182309.1|182184.1|182408.2|182283.2|182305.7|182180.7|335
1721820000000|2024-07-24 11:20:00|182309|182184|182190.3|182065.3|182322.5|182197.5|182187.5|182062.5|319
1721820300000|2024-07-24 11:25:00|182190|182065|182109.9|181984.9|182194|182069|182093|181968|412
1721820600000|2024-07-24 11:30:00|182109|181984|182181.6|182131.6|182193.6|182143.6|182066.3|181980.2|523
1721820900000|2024-07-24 11:35:00|182182.5|182132.5|182324.9|182199.9|182334.3|182226.6|182172.3|182122.3|528
1721821200000|2024-07-24 11:40:00|182325.6|182200.6|182304.8|182254.8|182340.2|182258.8|182257.7|182187.3|474
1721821500000|2024-07-24 11:45:00|182304.7|182254.7|182430.6|182305.6|182439.1|182351|182293.8|182199.4|539
1721821800000|2024-07-24 11:50:00|182431.5|182306.5|182511.4|182386.4|182533|182444.9|182393.6|182293.6|504
1721822100000|2024-07-24 11:55:00|182510.8|182385.8|182671|182546|182785.1|182678.2|182510.8|182385.8|502
1721822400000|2024-07-24 12:00:00|182669.2|182544.2|182554.4|182429.4|182669.2|182544.2|182412.1|182287.1|538
1721822700000|2024-07-24 12:05:00|182550.9|182425.9|182692.5|182567.5|182755.1|182630.1|182498.2|182416.7|571
1721823000000|2024-07-24 12:10:00|182691.9|182566.9|182878.8|182753.8|182891.8|182766.8|182689|182564|560
1721823300000|2024-07-24 12:15:00|182882.1|182757.1|182917.5|182792.5|183159.2|183034.2|182870.3|182745.3|672
1721823600000|2024-07-24 12:20:00|182917.8|182792.8|182941.7|182816.7|183028.7|182903.7|182865.3|182740.3|582
1721823900000|2024-07-24 12:25:00|182940.2|182815.2|183013.7|182888.7|183055.7|182930.7|182926.6|182801.6|471
1721824200000|2024-07-24 12:30:00|183014.2|182889.2|183277.9|183152.9|183300.6|183175.6|183014.2|182889.2|559
1721824500000|2024-07-24 12:35:00|183267.9|183142.9|183275.9|183150.9|183328.5|183217.8|183198.5|183073.5|682
1721824800000|2024-07-24 12:40:00|183281.8|183156.8|183467.2|183342.2|183529.7|183404.7|183213.2|183088.2|764
1721825100000|2024-07-24 12:45:00|183469|183344|183346.6|183221.6|183568.7|183443.7|183342.5|183217.5|570
1721825400000|2024-07-24 12:50:00|183347.8|183222.8|183475.2|183350.2|183477.4|183383|183293.2|183168.2|673
1721825700000|2024-07-24 12:55:00|183475.6|183350.6|183143.8|183093.8|183535.2|183427.8|183091.8|183005.9|781
1721826000000|2024-07-24 13:00:00|183142.6|183092.6|183060.9|183010.9|183152.8|183099.4|182987.1|182923.8|503
1721826300000|2024-07-24 13:05:00|183061.6|183011.6|182966.6|182916.6|183153|183065.5|182965.2|182915.2|419
1721826600000|2024-07-24 13:10:00|182966.4|182916.4|183056.5|182931.5|183100.4|182990.9|182894.7|182802.6|375
1721826900000|2024-07-24 13:15:00|183057.8|182932.8|183126.7|183001.7|183165.4|183089.3|182996.5|182871.5|397
1721827200000|2024-07-24 13:20:00|183127.3|183002.3|183074.2|182949.2|183225.6|183100.6|183001.5|182934.5|390
1721827500000|2024-07-24 13:25:00|183073.5|182948.5|183130|183080|183190.1|183105.9|183061.1|182948.5|320
1721827800000|2024-07-24 13:30:00|183130.1|183080.1|183274|183149|183280.4|183155.4|183105.3|182980.3|468
1721828100000|2024-07-24 13:35:00|183274.8|183149.8|183518|183393|183551.1|183469.2|183274.8|183149.8|631
1721828400000|2024-07-24 13:40:00|183517.8|183392.8|183697.6|183402.6|183738.7|183654.1|183495.1|183370.1|548
1721828700000|2024-07-24 13:45:00|183704.8|183409.4|183808.3|183683.3|183819.8|183683.3|183503.5|183378.5|706
1721829000000|2024-07-24 13:50:00|183803|183678|183849.9|183724.9|183950.5|183865|183737.3|183612.3|609
1721829300000|2024-07-24 13:55:00|183865.2|183740.2|183891.4|183766.4|183936.4|183811.4|183775.4|183650.4|575
1721829600000|2024-07-24 14:00:00|183892.3|183767.3|183943.6|183818.6|184010.1|183900|183856.9|183731.9|545
1721829900000|2024-07-24 14:05:00|183942.4|183817.4|183895.7|183845.7|184038.3|183913.3|183824.6|183733.2|509
1721830200000|2024-07-24 14:10:00|183895.1|183845.1|183686.3|183561.3|183909.9|183845.1|183639.7|183559.3|482
1721830500000|2024-07-24 14:15:00|183686|183561|183720.5|183595.5|183784.5|183679.9|183589.7|183539.7|453
1721830800000|2024-07-24 14:20:00|183719.1|183594.1|183695.5|183570.5|183887.6|183762.6|183657.1|183551|467
1721831100000|2024-07-24 14:25:00|183694.3|183569.3|183791.5|183666.5|183809.4|183684.4|183610.9|183541.9|427
1721831400000|2024-07-24 14:30:00|183790|183665|183949.7|183824.7|183950.4|183825.4|183689.7|183590.7|587
1721831700000|2024-07-24 14:35:00|183946.7|183821.7|183870.5|183745.5|183954.6|183843.4|183773.1|183682.6|397
1721832000000|2024-07-24 14:40:00|183869.6|183744.6|183918.6|183793.6|183952.9|183887.3|183857.6|183732.6|390
1721832300000|2024-07-24 14:45:00|183918.3|183793.3|184205.4|184155.4|184217.4|184165.2|183918.3|183793.3|576
1721832600000|2024-07-24 14:50:00|184204|184154|184332.4|184207.4|184336.2|184261|184204|184097.8|333
1721832900000|2024-07-24 14:55:00|184332|184207|184251|184126|184385|184294.2|184115.2|183990.2|622
1721833200000|2024-07-24 15:00:00|184250.9|184125.9|183858.3|183733.3|184269.4|184180.2|183834|183709|644
1721833500000|2024-07-24 15:05:00|183858.7|183733.7|183759.6|183709.6|183972.7|183851.5|183758.9|183695.7|540
1721833800000|2024-07-24 15:10:00|183757.5|183707.5|183819.1|183694.1|183832.3|183707.5|183617.9|183529|450
1721834100000|2024-07-24 15:15:00|183818.3|183693.3|183730.2|183605.2|183819.3|183694.3|183653.1|183528.1|453
1721834400000|2024-07-24 15:20:00|183730.7|183605.7|183897.4|183772.4|183938.1|183853.9|183691.8|183603.8|465
1721834700000|2024-07-24 15:25:00|183896.8|183771.8|183929.7|183804.7|183962.8|183837.8|183789.8|183698.5|436
1721835000000|2024-07-24 15:30:00|183927.3|183802.3|183846.3|183721.3|183932|183813.2|183743.2|183648.2|773
1721835300000|2024-07-24 15:35:00|183846.7|183721.7|183896.9|183846.9|183933.9|183883.9|183814.9|183721.7|621
1721835600000|2024-07-24 15:40:00|183897|183847|183957.4|183907.4|184000.5|183908.3|183873.8|183797.1|571
1721835900000|2024-07-24 15:45:00|183957|183907|183864.6|183739.6|184018.2|183966.1|183832.9|183728.8|663
1721836200000|2024-07-24 15:50:00|183864.1|183739.1|183800.5|183750.5|183914.6|183830.5|183799.4|183702.5|532
1721836500000|2024-07-24 15:55:00|183801|183751|183866.8|183816.8|183897.2|183847.2|183798.2|183704.8|524
1721836800000|2024-07-24 16:00:00|183865.6|183815.6|183954|183904|183961.6|183911.6|183865.6|183815.6|511
1721837100000|2024-07-24 16:05:00|183954.6|183904.6|183831.6|183781.6|184020.3|183970.3|183803.4|183753.4|599
1721837400000|2024-07-24 16:10:00|183830.7|183780.7|183679.4|183629.4|183831.4|183781.4|183679.4|183629.4|468
1721837700000|2024-07-24 16:15:00|183679.5|183629.5|183481|183431|183682|183632|183414.4|183319.7|617
1721838000000|2024-07-24 16:20:00|183480.9|183430.9|183393.6|183343.6|183480.9|183430.9|183257.6|183176.9|689
1721838300000|2024-07-24 16:25:00|183394.3|183344.3|183353.6|183303.6|183470.2|183420.2|183307.7|183243.9|712
1721838600000|2024-07-24 16:30:00|183353.7|183303.7|183312.7|183187.7|183438.5|183338.6|183278.7|183153.7|714
1721838900000|2024-07-24 16:35:00|183314.9|183189.9|183404.3|183279.3|183411.5|183297.6|183225.1|183118.4|688
1721839200000|2024-07-24 16:40:00|183404.2|183279.2|183330.8|183280.8|183500.8|183381.3|183330.8|183256.7|559
1721839500000|2024-07-24 16:45:00|183330.1|183280.1|183125.5|183075.5|183334.9|183284.9|183092.5|183042.5|653
1721839800000|2024-07-24 16:50:00|183125.3|183075.3|183160.7|183110.7|183259.6|183156.8|183125.3|183062.3|603
1721840100000|2024-07-24 16:55:00|183160.5|183110.5|183245.2|183195.2|183292.1|183214.7|183155.1|183098.1|567
1721840400000|2024-07-24 17:00:00|183249.2|183199.2|183185.6|183135.6|183340.6|183249.6|183174.7|183072|707
1721840700000|2024-07-24 17:05:00|183184|183134|182953|182903|183239.1|183150.4|182952.2|182848.9|736
1721841000000|2024-07-24 17:10:00|182950.9|182900.9|183016.5|182966.5|183066.6|182968.5|182912.6|182804.6|594
1721841300000|2024-07-24 17:15:00|183017.3|182967.3|182994.6|182944.6|183028.2|182978.2|182910.9|182860.9|456
1721841600000|2024-07-24 17:20:00|182995.4|182945.4|183073.5|182948.5|183106|183008.9|182993.1|182927.9|563
1721841900000|2024-07-24 17:25:00|183073.2|182948.2|183066.4|182941.4|183091.5|182995.3|183004.2|182915.9|384
1721842200000|2024-07-24 17:30:00|183066.8|182941.8|183234|183109|183267.9|183142.9|183052.1|182940.2|474
1721842500000|2024-07-24 17:35:00|183234.1|183109.1|182984.1|182934.1|183244.1|183153.3|182969.7|182919.7|506
1721842800000|2024-07-24 17:40:00|182984|182934|183106.9|182981.9|183114.1|182994.2|182959.4|182909.4|463
1721843100000|2024-07-24 17:45:00|183106.8|182981.8|183045.3|182995.3|183131.6|183041.4|183033.3|182908.3|469
1721843400000|2024-07-24 17:50:00|183043.6|182993.6|183020.3|182895.3|183104.7|183022|182966.9|182891.6|363
1721843700000|2024-07-24 17:55:00|183020.9|182895.9|182959.3|182909.3|183101.6|183010.4|182918.2|182868.2|567
1721844000000|2024-07-24 18:00:00|182960.4|182910.4|183304.1|183254.1|183323.7|183254.8|182952.3|182902.3|606
1721844300000|2024-07-24 18:05:00|183384|183259|183448.4|183323.4|183455.2|183393.9|183345.1|183220.1|619
1721844600000|2024-07-24 18:10:00|183448.2|183323.2|183484|183359|183516.8|183395.5|183399.9|183304.9|477
1721844900000|2024-07-24 18:15:00|183483.9|183358.9|183552.3|183427.3|183554.6|183434.7|183386.6|183261.6|455
1721845200000|2024-07-24 18:20:00|183550.8|183425.8|183615.7|183490.7|183647.1|183522.1|183550.6|183425.6|508
1721845500000|2024-07-24 18:25:00|183614.2|183489.2|183606.3|183481.3|183614.2|183496.3|183471.5|183388.3|485
1721845800000|2024-07-24 18:30:00|183605.1|183480.1|183543|183418|183634.1|183517.6|183462.8|183380.4|534
1721846100000|2024-07-24 18:35:00|183543.7|183418.7|183603.3|183478.3|183646.4|183523.3|183517|183392|444
1721846400000|2024-07-24 18:40:00|183603.4|183478.4|183605.1|183555.1|183660.2|183581.7|183539.3|183470.6|491
1721846700000|2024-07-24 18:45:00|183605|183555|183710.2|183660.2|183710.4|183660.4|183601.9|183516.8|435
1721847000000|2024-07-24 18:50:00|183710.1|183660.1|183781.4|183731.4|183854.9|183771.9|183706.4|183656.4|497
1721847300000|2024-07-24 18:55:00|183783.7|183733.7|183845.9|183795.9|183914.8|183831.2|183775.3|183690.8|561
1721847600000|2024-07-24 19:00:00|183845.2|183795.2|183893.4|183768.4|183916.6|183795.3|183826.1|183729.2|578
1721847900000|2024-07-24 19:05:00|183892.8|183767.8|183714.2|183589.2|183924.4|183799.4|183619.1|183539.4|575
1721848200000|2024-07-24 19:10:00|183713.9|183588.9|183721.6|183596.6|183743.7|183618.7|183574|183499.7|458
1721848500000|2024-07-24 19:15:00|183721.4|183596.4|183651.9|183601.9|183721.4|183618|183556.5|183478.1|515
1721848800000|2024-07-24 19:20:00|183651.1|183601.1|183715.9|183665.9|183722.9|183672.9|183607.2|183557.2|488
1721849100000|2024-07-24 19:25:00|183716.6|183666.6|183809.6|183759.6|183823.1|183759.9|183712.6|183662.6|443
1721849400000|2024-07-24 19:30:00|183809.2|183759.2|183689.5|183564.5|183820.5|183770.5|183681.6|183556.6|547
1721849700000|2024-07-24 19:35:00|183690.5|183565.5|183595.1|183545.1|183710.7|183638.9|183575.4|183525.4|556
1721850000000|2024-07-24 19:40:00|183594.9|183544.9|183667.8|183617.8|183668.2|183618.2|183554|183451.9|544
1721850300000|2024-07-24 19:45:00|183669.3|183619.3|183814.7|183689.7|183814.9|183689.9|183669.3|183610.1|550
1721850600000|2024-07-24 19:50:00|183814.6|183689.6|183806.8|183756.8|183824.7|183771.8|183737|183661.9|637
1721850900000|2024-07-24 19:55:00|183835|183785|183691.7|183641.7|183835|183785|183691.7|183614|601
1721851200000|2024-07-24 20:00:00|183691.2|183641.2|183807.7|183682.7|183832.2|183707.2|183628.9|183544.1|380
1721851500000|2024-07-24 20:05:00|183808.8|183683.8|183775.2|183650.2|183812.2|183687.2|183768.1|183643.1|176
1721851800000|2024-07-24 20:10:00|183776.1|183651.1|183795.6|183670.6|183885.5|183760.5|183726.2|183601.2|338
1721852100000|2024-07-24 20:15:00|183795|183670|183781.7|183656.7|183808.6|183683.6|183766.1|183641.1|266
1721852400000|2024-07-24 20:20:00|183782.5|183657.5|183771.6|183646.6|183823.2|183712.4|183756.7|183637.8|135
1721852700000|2024-07-24 20:25:00|183771.4|183646.4|183772.9|183647.9|183788.6|183663.6|183750.1|183625.1|182
1721853000000|2024-07-24 20:30:00|183768.1|183643.1|183778.1|183653.1|183784.4|183659.4|183754.3|183629.3|124
1721853300000|2024-07-24 20:35:00|183776.1|183651.1|183739.4|183689.4|183779|183691.2|183734.9|183646.9|100
1721853600000|2024-07-24 20:40:00|183739|183689|183778.1|183653.1|183843.1|183718.1|183737.3|183650.5|180
1721853900000|2024-07-24 20:45:00|183777.8|183652.8|183802.9|183677.9|183811.3|183686.3|183772.9|183647.9|165
1721854200000|2024-07-24 20:50:00|183801.9|183676.9|183765.7|183640.7|183802.9|183677.9|183741.4|183616.4|258
1721854500000|2024-07-24 20:55:00|183773.2|183648.2|183791.4|183526.4|183816.2|183648.2|183681.7|183482.9|293
1721854800000|2024-07-24 21:00:00|183785.4|183560.1|183812.7|183502.7|183856.7|183560.1|183743.1|183433.1|35
1721855100000|2024-07-24 21:05:00|183827.4|183517.4|183845.7|183535.7|183894.4|183584.4|183767.5|183457.5|72
1721855400000|2024-07-24 21:10:00|183846|183536|183884.5|183574.5|184015.6|183705.6|183801.3|183491.3|76
1721855700000|2024-07-24 21:15:00|183884.2|183574.2|183569.4|183259.4|183912.9|183602.9|183548.4|183238.4|130
1721856000000|2024-07-24 21:20:00|183614.1|183304.1|183759.8|183449.8|183762.5|183452.5|183578.7|183268.7|76
1721856300000|2024-07-24 21:25:00|183739.1|183429.1|183784.4|183474.4|183784.4|183474.4|183731.4|183421.4|27
1721856600000|2024-07-24 21:30:00|183772.7|183462.7|183767.9|183457.9|183800.8|183490.8|183751|183441|48
1721856900000|2024-07-24 21:35:00|183768.7|183458.7|183771.2|183461.2|183778.7|183468.7|183756.9|183446.9|46
1721857200000|2024-07-24 21:40:00|183772.9|183462.9|183777.2|183467.2|183777.2|183467.2|183766|183456|20
1721857500000|2024-07-24 21:45:00|183778.8|183468.8|183773|183463|183783.2|183473.2|183767.2|183457.2|61
1721857800000|2024-07-24 21:50:00|183772.7|183462.7|183776.5|183466.5|183779|183469|183769.2|183459.2|29
1721858100000|2024-07-24 21:55:00|183776.3|183466.3|183799|183489|183832.9|183522.9|183772.1|183462.1|141
1721858400000|2024-07-24 22:00:00|183788.3|183478.3|183808.7|183498.7|183834.8|183524.8|183781.8|183471.8|130
1721858700000|2024-07-24 22:05:00|183809.2|183499.2|183698.5|183479.8|183842.9|183598.2|183698.5|183469.7|86
1721859000000|2024-07-24 22:10:00|183692.2|183476.7|183664|183512|183725.9|183549.1|183662.8|183463.2|61
1721859300000|2024-07-24 22:15:00|183690.3|183512.1|183680.6|183538.7|183695.8|183538.7|183658.9|183492.1|34
1721859600000|2024-07-24 22:20:00|183697.1|183520.8|183663.3|183519.5|183697.5|183539|183660|183491.7|32
1721859900000|2024-07-24 22:25:00|183659.7|183519.6|183699.9|183539|183735.8|183560.3|183659.7|183499.8|50
1721860200000|2024-07-24 22:30:00|183699.6|183538.2|183703.3|183530.8|183722.9|183588.9|183668.6|183507.7|56
1721860500000|2024-07-24 22:35:00|183706.3|183529.8|183707.8|183555.1|183712.3|183572.5|183677.4|183526.4|50
1721860800000|2024-07-24 22:40:00|183707.7|183555.2|183707.5|183582.4|183723.2|183584.2|183692.5|183544.3|29
1721861100000|2024-07-24 22:45:00|183694.1|183581.8|183702.7|183577.7|183715.1|183590.1|183691.9|183561.7|26
1721861400000|2024-07-24 22:50:00|183710|183585|183729.7|183604.7|183746|183618.2|183704.2|183572|37
1721861700000|2024-07-24 22:55:00|183730.9|183605.9|183742.7|183617.7|183770|183628.9|183726|183601|40
1721862000000|2024-07-24 23:00:00|183735.3|183610.3|183809.2|183666.3|183810.5|183685.1|183735.3|183610.3|107
1721862300000|2024-07-24 23:05:00|183810.1|183685.1|183798.2|183672.5|183818|183687.4|183789.2|183645.2|65
1721862600000|2024-07-24 23:10:00|183796.7|183671.7|183802.1|183677.1|183807.7|183682.7|183794.2|183669.2|31
1721862900000|2024-07-24 23:15:00|183795.8|183670.8|183786.7|183661.7|183796|183671|183781.5|183633.4|41
1721863200000|2024-07-24 23:20:00|183782.1|183657.1|183770.5|183644.2|183791.4|183666.4|183770.5|183622.7|36
1721863500000|2024-07-24 23:25:00|183773.3|183635.9|183771.4|183644.1|183801.7|183660.8|183766.3|183635.8|35
1721863800000|2024-07-24 23:30:00|183773.2|183648.2|183770.3|183645.3|183786.3|183661.3|183765.5|183635.6|30
1721864100000|2024-07-24 23:35:00|183765.4|183640.4|183702.5|183556.1|183770.3|183645.3|183694.3|183538.3|53
1721864400000|2024-07-24 23:40:00|183707.1|183568.8|183735.8|183598.2|183735.8|183598.2|183701.4|183538.4|38
1721864700000|2024-07-24 23:45:00|183734.3|183602|183794.6|183669.6|183836.3|183687.1|183711.1|183568.4|91
1721865000000|2024-07-24 23:50:00|183796.4|183671.4|183703.9|183578.9|183800.3|183675.3|183697.9|183572.9|87
1721865300000|2024-07-24 23:55:00|183705.1|183580.1|183718.4|183593.4|183726.1|183601.1|183702.9|183577.9|72
1721865600000|2024-07-25 00:00:00|183717.4|183592.4|183750.6|183625.6|183765.9|183640.9|183717.4|183592.4|71
1721865900000|2024-07-25 00:05:00|183754.2|183629.2|183804|183679|183808.2|183683.2|183746.5|183621.5|76
1721866200000|2024-07-25 00:10:00|183804.1|183679.1|183802.9|183677.9|183826.4|183701.4|183799.8|183674.8|68
1721866500000|2024-07-25 00:15:00|183807|183682|183821.5|183696.5|183836.5|183711.5|183800.4|183675.4|141
1721866800000|2024-07-25 00:20:00|183823.5|183698.5|183839.8|183714.8|183840.5|183715.5|183816.1|183691.1|120
1721867100000|2024-07-25 00:25:00|183839.7|183714.7|184018.9|183893.9|184024.6|183899.6|183839.6|183714.6|508
1721867400000|2024-07-25 00:30:00|184024.6|183899.6|184271.1|184146.1|184307.5|184182.5|184014.5|183889.5|509
1721867700000|2024-07-25 00:35:00|184269.5|184144.5|184190.6|184065.6|184298.2|184173.2|184148.3|184023.3|450
1721868000000|2024-07-25 00:40:00|184186.9|184061.9|184197.7|184072.7|184316.3|184191.3|184177.5|184052.5|521
1721868300000|2024-07-25 00:45:00|184198.6|184073.6|184182.4|184057.4|184222.9|184097.9|184134.7|184009.7|525
1721868600000|2024-07-25 00:50:00|184182.7|184057.7|184220.7|184095.7|184289.5|184164.5|184166.1|184041.1|415
1721868900000|2024-07-25 00:55:00|184219.4|184094.4|184250.1|184125.1|184256.7|184131.7|184139.6|184014.6|407
1721869200000|2024-07-25 01:00:00|184253.7|184128.7|184198.5|184073.5|184272.9|184147.9|184157.1|184032.1|551
1721869500000|2024-07-25 01:05:00|184194.8|184069.8|184145.8|184020.8|184207|184082|184118.8|183993.8|462
1721869800000|2024-07-25 01:10:00|184146.1|184021.1|184097.1|183972.1|184153|184028|184095.7|183970.7|264
1721870100000|2024-07-25 01:15:00|184094.5|183969.5|184093.1|183968.1|184113.9|183988.9|184091.6|183966.6|313
1721870400000|2024-07-25 01:20:00|184093.5|183968.5|184225.6|184100.6|184236.6|184111.6|184092.5|183967.5|390
1721870700000|2024-07-25 01:25:00|184225.8|184100.8|184196.2|184071.2|184263.5|184138.5|184189.7|184064.7|482
1721871000000|2024-07-25 01:30:00|184196.1|184071.1|184391.3|184266.3|184393.7|184268.7|184185.8|184060.8|605
1721871300000|2024-07-25 01:35:00|184390.6|184265.6|184335.7|184210.7|184406.6|184281.6|184263.4|184138.4|489
1721871600000|2024-07-25 01:40:00|184333.1|184208.1|184368.4|184243.4|184389.4|184264.4|184331.7|184206.7|700
1721871900000|2024-07-25 01:45:00|184369.4|184244.4|184370.9|184245.9|184391.3|184266.3|184354.3|184229.3|549
1721872200000|2024-07-25 01:50:00|184372.9|184247.9|184400.9|184275.9|184404.4|184279.4|184356.2|184231.2|506
1721872500000|2024-07-25 01:55:00|184402.3|184277.3|184491.1|184366.1|184491.8|184366.8|184401.9|184276.9|311
1721872800000|2024-07-25 02:00:00|184490|184365|184450.2|184325.2|184513.4|184388.4|184436.7|184311.7|538
1721873100000|2024-07-25 02:05:00|184449.2|184324.2|184404.6|184279.6|184488.8|184363.8|184369.5|184244.5|525
1721873400000|2024-07-25 02:10:00|184403.7|184278.7|184333.4|184208.4|184447.1|184322.1|184331.1|184206.1|551
1721873700000|2024-07-25 02:15:00|184335|184210|184251.3|184126.3|184349.5|184224.5|184247.5|184122.5|649
1721874000000|2024-07-25 02:20:00|184250.1|184125.1|184122.8|183997.8|184250.1|184125.1|184107.2|183982.2|279
1721874300000|2024-07-25 02:25:00|184122.2|183997.2|184117|183992|184124.7|183999.7|184068.7|183943.7|417
1721874600000|2024-07-25 02:30:00|184116.9|183991.9|184180.4|184055.4|184180.9|184055.9|184103.4|183978.4|457
1721874900000|2024-07-25 02:35:00|184179|184054|184295.2|184170.2|184336.1|184211.1|184172.6|184047.6|514
1721875200000|2024-07-25 02:40:00|184297.3|184172.3|184242.7|184117.7|184321.6|184196.6|184239.4|184114.4|431
1721875500000|2024-07-25 02:45:00|184241.2|184116.2|184390.4|184265.4|184404.9|184279.9|184238|184113|471
1721875800000|2024-07-25 02:50:00|184390.9|184265.9|184403.1|184278.1|184530.7|184405.7|184347.7|184222.7|474
1721876100000|2024-07-25 02:55:00|184402.7|184277.7|184442.4|184317.4|184484.1|184359.1|184394.8|184269.8|461
1721876400000|2024-07-25 03:00:00|184439.8|184314.8|184433.8|184308.8|184464.4|184339.4|184423|184298|504
1721876700000|2024-07-25 03:05:00|184432.6|184307.6|184518.3|184393.3|184522.9|184397.9|184398|184273|592
1721877000000|2024-07-25 03:10:00|184518.7|184393.7|184598.4|184473.4|184608|184483|184518.7|184393.7|364
1721877300000|2024-07-25 03:15:00|184597.6|184472.6|184765.2|184640.2|184838.7|184713.7|184594.2|184469.2|486
1721877600000|2024-07-25 03:20:00|184766.1|184641.1|184786.8|184661.8|184978.9|184853.9|184765|184640|480
1721877900000|2024-07-25 03:25:00|184786|184661|184748.3|184623.3|184787.8|184662.8|184603.7|184478.7|316
1721878200000|2024-07-25 03:30:00|184748.5|184623.5|184635.7|184510.7|184748.5|184623.5|184626.3|184501.3|428
1721878500000|2024-07-25 03:35:00|184634.4|184509.4|184634.5|184509.5|184740.4|184615.4|184620.1|184495.1|422
1721878800000|2024-07-25 03:40:00|184634.8|184509.8|184512.4|184387.4|184640.1|184515.1|184507.8|184382.8|370
1721879100000|2024-07-25 03:45:00|184511.4|184386.4|184465.3|184340.3|184515.2|184390.2|184465.3|184340.3|373
1721879400000|2024-07-25 03:50:00|184466.8|184341.8|184446.4|184321.4|184467.2|184342.2|184429.9|184304.9|277
1721879700000|2024-07-25 03:55:00|184445|184320|184486|184361|184488|184363|184439.1|184314.1|437
1721880000000|2024-07-25 04:00:00|184486.6|184361.6|184482|184357|184497.6|184372.6|184477.1|184352.1|466
1721880300000|2024-07-25 04:05:00|184480.9|184355.9|184474.7|184349.7|184495.3|184370.3|184469.2|184344.2|306
1721880600000|2024-07-25 04:10:00|184474.8|184349.8|184485.6|184360.6|184508.9|184383.9|184469.2|184344.2|363
1721880900000|2024-07-25 04:15:00|184483.3|184358.3|184468|184343|184497.4|184372.4|184452.2|184327.2|550
1721881200000|2024-07-25 04:20:00|184468.7|184343.7|184471.1|184346.1|184483.1|184358.1|184453.9|184328.9|342
1721881500000|2024-07-25 04:25:00|184469.6|184344.6|184520.9|184395.9|184565.8|184440.8|184464.5|184339.5|396
1721881800000|2024-07-25 04:30:00|184517.5|184392.5|184520.3|184395.3|184542.3|184417.3|184507.9|184382.9|473
1721882100000|2024-07-25 04:35:00|184519.8|184394.8|184522.3|184397.3|184529.7|184404.7|184512.7|184387.7|574
1721882400000|2024-07-25 04:40:00|184523|184398|184531.2|184406.2|184537.3|184412.3|184515.3|184390.3|405
1721882700000|2024-07-25 04:45:00|184530.8|184405.8|184503.3|184378.3|184532.5|184407.5|184501.6|184376.6|268
1721883000000|2024-07-25 04:50:00|184501.6|184376.6|184418.4|184293.4|184534|184409|184408.5|184283.5|274
1721883300000|2024-07-25 04:55:00|184417.4|184292.4|184380|184255|184462.3|184337.3|184380|184255|329
1721883600000|2024-07-25 05:00:00|184380.8|184255.8|184322.7|184197.7|184396.3|184271.3|184312.2|184187.2|200
1721883900000|2024-07-25 05:05:00|184320.3|184195.3|184217.6|184092.6|184330.1|184205.1|184214|184089|400
1721884200000|2024-07-25 05:10:00|184218.8|184093.8|184179.7|184054.7|184296.2|184171.2|184179.2|184054.2|313
1721884500000|2024-07-25 05:15:00|184179.8|184054.8|184053.4|183928.4|184179.8|184054.8|184025.4|183900.4|291
1721884800000|2024-07-25 05:20:00|184052.8|183927.8|183984|183859|184085.8|183960.8|183977.7|183852.7|240
1721885100000|2024-07-25 05:25:00|183982.3|183857.3|184041.1|183916.1|184047|183922|183945|183820|382
1721885400000|2024-07-25 05:30:00|184041.6|183916.6|184117.6|183992.6|184122.6|183997.6|184029.1|183904.1|531
1721885700000|2024-07-25 05:35:00|184116.7|183991.7|184164|184039|184259.7|184134.7|184109.2|183984.2|302
1721886000000|2024-07-25 05:40:00|184164.2|184039.2|184343.2|184218.2|184345.5|184220.5|184164.2|184039.2|275
1721886300000|2024-07-25 05:45:00|184340.5|184215.5|184410.8|184285.8|184459.4|184334.4|184339.5|184214.5|479
1721886600000|2024-07-25 05:50:00|184412.8|184287.8|184429.6|184304.6|184436|184311|184404.2|184279.2|169
1721886900000|2024-07-25 05:55:00|184431.2|184306.2|184394.5|184269.5|184462|184337|184391.4|184266.4|378
1721887200000|2024-07-25 06:00:00|184394.8|184269.8|184605.1|184480.1|184625|184500|184379.9|184254.9|636
1721887500000|2024-07-25 06:05:00|184603.5|184478.5|184731.7|184606.7|184733.9|184608.9|184523.7|184398.7|536
1721887800000|2024-07-25 06:10:00|184731.9|184606.9|184851.6|184726.6|184975.9|184850.9|184727.3|184602.3|598
1721888100000|2024-07-25 06:15:00|184856.9|184731.9|184651|184526|184857.1|184732.1|184605.9|184480.9|457
1721888400000|2024-07-25 06:20:00|184649.1|184524.1|184693.6|184568.6|184694.5|184569.5|184613.8|184488.8|452
1721888700000|2024-07-25 06:25:00|184693.7|184568.7|184673|184548|184775.3|184650.3|184641.6|184516.6|417
1721889000000|2024-07-25 06:30:00|184674.2|184549.2|184685.7|184560.7|184724.3|184599.3|184634.1|184509.1|456
1721889300000|2024-07-25 06:35:00|184685.6|184560.6|184659|184534|184790.5|184665.5|184649.4|184524.4|376
1721889600000|2024-07-25 06:40:00|184658.5|184533.5|184463.1|184338.1|184658.5|184533.5|184453.2|184328.2|397
1721889900000|2024-07-25 06:45:00|184463|184338|184457.3|184332.3|184475.8|184350.8|184414.6|184289.6|373
1721890200000|2024-07-25 06:50:00|184456.3|184331.3|184505.7|184380.7|184561.2|184436.2|184445.4|184320.4|441
1721890500000|2024-07-25 06:55:00|184503|184378|184527|184402|184568.4|184443.4|184396.7|184271.7|485
1721890800000|2024-07-25 07:00:00|184526.9|184401.9|184838.4|184713.4|184841.2|184716.2|184446.2|184321.2|786
1721891100000|2024-07-25 07:05:00|184836.7|184711.7|184931.9|184806.9|184941.8|184816.8|184712.8|184587.8|809
1721891400000|2024-07-25 07:10:00|184932|184807|184959|184834|185040.3|184915.3|184873.7|184748.7|797
1721891700000|2024-07-25 07:15:00|184959.5|184834.5|184935.6|184810.6|184992.1|184867.1|184863|184738|725
1721892000000|2024-07-25 07:20:00|184933.1|184808.1|185036.4|184911.4|185104.2|184979.2|184929|184804|701
1721892300000|2024-07-25 07:25:00|185036.8|184911.8|184743.4|184618.4|185085|184960|184694.6|184569.6|719
1721892600000|2024-07-25 07:30:00|184747.6|184622.6|184846.3|184721.3|184846.8|184721.8|184679.2|184554.2|782
1721892900000|2024-07-25 07:35:00|184846.4|184721.4|184854.5|184729.5|184896.9|184771.9|184702.2|184577.2|770
1721893200000|2024-07-25 07:40:00|184852.7|184727.7|185055.1|184930.1|185067.4|184942.4|184852.7|184727.7|604
1721893500000|2024-07-25 07:45:00|185054.9|184929.9|185078.5|184953.5|185158|185033|184930.1|184805.1|747
1721893800000|2024-07-25 07:50:00|185075.2|184950.2|185063.2|184938.2|185202.1|185077.1|184999.1|184874.1|702
1721894100000|2024-07-25 07:55:00|185064.4|184939.4|184952.4|184827.4|185073.9|184948.9|184857.8|184732.8|503
1721894400000|2024-07-25 08:00:00|184956.3|184831.3|184929.7|184804.7|185002.3|184877.3|184857.2|184732.2|744
1721894700000|2024-07-25 08:05:00|184929.2|184804.2|185024.4|184899.4|185105.5|184980.5|184835.3|184710.3|720
1721895000000|2024-07-25 08:10:00|185024.5|184899.5|185178.2|185053.2|185178.2|185053.2|185007.2|184882.2|714
1721895300000|2024-07-25 08:15:00|185176.8|185051.8|185181.1|185056.1|185198.5|185073.5|185105.4|184980.4|510
1721895600000|2024-07-25 08:20:00|185180.1|185055.1|185341.9|185216.9|185478|185353|185101.3|184976.3|719
1721895900000|2024-07-25 08:25:00|185345.7|185220.7|185114.3|184989.3|185353.2|185228.2|184949.8|184824.8|745
1721896200000|2024-07-25 08:30:00|185113|184988|184842.5|184717.5|185118.8|184993.8|184786.7|184661.7|598
1721896500000|2024-07-25 08:35:00|184842.9|184717.9|184661.6|184536.6|184971.4|184846.4|184645.9|184520.9|583
1721896800000|2024-07-25 08:40:00|184661.8|184536.8|184639.7|184514.7|184808.2|184683.2|184624.6|184499.6|561
1721897100000|2024-07-25 08:45:00|184636|184511|184553.6|184428.6|184672.5|184547.5|184509.8|184384.8|688
1721897400000|2024-07-25 08:50:00|184552.3|184427.3|184637.9|184512.9|184639.2|184514.2|184497.6|184372.6|659
1721897700000|2024-07-25 08:55:00|184638|184513|184499|184374|184737.7|184612.7|184460.1|184335.1|650
1721898000000|2024-07-25 09:00:00|184498.6|184373.6|184626.9|184501.9|184653.6|184528.6|184409.2|184284.2|588
1721898300000|2024-07-25 09:05:00|184627.3|184502.3|184649|184524|184741.7|184616.7|184587.4|184462.4|564
1721898600000|2024-07-25 09:10:00|184649.5|184524.5|184719|184594|184757.7|184632.7|184635.2|184510.2|574
1721898900000|2024-07-25 09:15:00|184719.1|184594.1|184998.1|184873.1|185056.9|184931.9|184690.6|184565.6|588
1721899200000|2024-07-25 09:20:00|184997.8|184872.8|185210.9|185085.9|185291.6|185166.6|184992.9|184867.9|686
1721899500000|2024-07-25 09:25:00|185210.8|185085.8|185351.1|185226.1|185398|185273|185203.6|185078.6|730
1721899800000|2024-07-25 09:30:00|185352.3|185227.3|185320.3|185195.3|185357.4|185232.4|185244.5|185119.5|426
1721900100000|2024-07-25 09:35:00|185397.8|185272.8|185368.1|185243.1|185429.1|185304.1|185344|185219|345
1721900400000|2024-07-25 09:40:00|185369|185244|185402.5|185277.5|185436.7|185311.7|185338.8|185213.8|300
1721900700000|2024-07-25 09:45:00|185403.1|185278.1|185254.3|185129.3|185552|185427|185228.5|185103.5|459
1721901000000|2024-07-25 09:50:00|185252.1|185127.1|185128.9|185003.9|185258|185133|185104.1|184979.1|380
1721901300000|2024-07-25 09:55:00|185129|185004|185174.9|185049.9|185266.5|185141.5|185125.9|185000.9|317
1721901600000|2024-07-25 10:00:00|185176.4|185051.4|185139.7|185014.7|185198|185073|185019.5|184894.5|491
1721901900000|2024-07-25 10:05:00|185139.3|185014.3|185296.7|185171.7|185323.4|185198.4|185053.6|184928.6|449
1721902200000|2024-07-25 10:10:00|185296.1|185171.1|185284|185159|185344.3|185219.3|185267.1|185142.1|385
1721902500000|2024-07-25 10:15:00|185284.4|185159.4|185262.7|185137.7|185379.5|185254.5|185196.3|185071.3|327
1721902800000|2024-07-25 10:20:00|185263.4|185138.4|185142.8|185017.8|185267.3|185142.3|185132.9|185007.9|337
1721903100000|2024-07-25 10:25:00|185143.9|185018.9|185104.7|184979.7|185151.6|185026.6|185061.8|184936.8|448
1721903400000|2024-07-25 10:30:00|185103.4|184978.4|185215.9|185090.9|185217|185092|185036.3|184911.3|452
1721903700000|2024-07-25 10:35:00|185217.2|185092.2|185464.4|185339.4|185464.4|185339.4|185204.8|185079.8|507
1721904000000|2024-07-25 10:40:00|185463.9|185338.9|185530.6|185405.6|185586.1|185461.1|185461.3|185336.3|397
1721904300000|2024-07-25 10:45:00|185530.4|185405.4|185696.6|185571.6|185860.2|185735.2|185523.3|185398.3|412
1721904600000|2024-07-25 10:50:00|185758.8|185633.8|185614.2|185489.2|185951.3|185826.3|185613.7|185488.7|435
1721904900000|2024-07-25 10:55:00|185611.9|185486.9|185650.9|185525.9|185662.1|185537.1|185482.9|185357.9|378
1721905200000|2024-07-25 11:00:00|185645.6|185520.6|185503.6|185378.6|185645.6|185520.6|185503.3|185378.3|360
1721905500000|2024-07-25 11:05:00|185503.4|185378.4|185314.6|185189.6|185513.2|185388.2|185298.2|185173.2|444
1721905800000|2024-07-25 11:10:00|185315.1|185190.1|185235.4|185110.4|185315.7|185190.7|185082|184957|430
1721906100000|2024-07-25 11:15:00|185235|185110|185133.4|185008.4|185373.8|185248.8|185093.6|184968.6|432
1721906400000|2024-07-25 11:20:00|185131.7|185006.7|185257.1|185132.1|185264.9|185139.9|185077.3|184952.3|396
1721906700000|2024-07-25 11:25:00|185254.7|185129.7|185196.7|185071.7|185336.9|185211.9|185170.1|185045.1|444
1721907000000|2024-07-25 11:30:00|185196.9|185071.9|185166.2|185041.2|185222.2|185097.2|185101.6|184976.6|414
1721907300000|2024-07-25 11:35:00|185168.5|185043.5|185140.3|185015.3|185328.4|185203.4|185136.1|185011.1|405
1721907600000|2024-07-25 11:40:00|185140.9|185015.9|185134.6|185009.6|185155.9|185030.9|185040.8|184915.8|365
1721907900000|2024-07-25 11:45:00|185134.9|185009.9|185129.4|185004.4|185232.2|185107.2|185059.9|184934.9|440
1721908200000|2024-07-25 11:50:00|185130.2|185005.2|185186.2|185061.2|185221.3|185096.3|185069.9|184944.9|481
1721908500000|2024-07-25 11:55:00|185188.6|185063.6|185211.7|185086.7|185215|185090|185145.7|185020.7|445
1721908800000|2024-07-25 12:00:00|185213.8|185088.8|185410.7|185285.7|185430.5|185305.5|185204.9|185079.9|740
1721909100000|2024-07-25 12:05:00|185409.5|185284.5|185282|185157|185428.6|185303.6|185165.9|185040.9|644
1721909400000|2024-07-25 12:10:00|185281.9|185156.9|185199.9|185074.9|185350.9|185225.9|185197.4|185072.4|622
1721909700000|2024-07-25 12:15:00|185200.4|185075.4|185074|184949|185200.4|185075.4|185036.6|184911.6|650
1721910000000|2024-07-25 12:20:00|185075.3|184950.3|184823.7|184698.7|185133.7|185008.7|184783.4|184658.4|699
1721910300000|2024-07-25 12:25:00|184823.3|184698.3|184622.1|184312.1|184905|184780|184505.1|184312.1|674
1721910600000|2024-07-25 12:30:00|184619.4|184309.4|184291.1|184166.1|184840.6|184538.9|184123|183998|1000
1721910900000|2024-07-25 12:35:00|184302.1|184177.1|184160.8|184035.8|184511.7|184386.7|184125.6|184000.6|1066
1721911200000|2024-07-25 12:40:00|184163.3|184038.3|184758|184633|184761.6|184636.6|184127|184002|968
1721911500000|2024-07-25 12:45:00|184757.8|184632.8|184333|184208|184796.1|184671.1|184325|184200|772
1721911800000|2024-07-25 12:50:00|184336.4|184211.4|183758.8|183633.8|184336.4|184211.4|183643.6|183518.6|820
1721912100000|2024-07-25 12:55:00|183757.1|183632.1|183777.7|183652.7|183957.6|183832.6|183696.5|183571.5|767
1721912400000|2024-07-25 13:00:00|183780.6|183655.6|183978|183853|184087.2|183962.2|183780.6|183655.6|862
1721912700000|2024-07-25 13:05:00|183977.5|183852.5|183579.8|183454.8|183989.4|183864.4|183255.9|183130.9|963
1721913000000|2024-07-25 13:10:00|183579.9|183454.9|183671.9|183546.9|183705.3|183580.3|183374.1|183249.1|799
1721913300000|2024-07-25 13:15:00|183671.2|183546.2|183299.8|183174.8|183679.6|183554.6|183288.4|183163.4|792
1721913600000|2024-07-25 13:20:00|183299.7|183174.7|183586.2|183461.2|183596.7|183471.7|183275.3|183150.3|821
1721913900000|2024-07-25 13:25:00|183585.8|183460.8|183641.8|183516.8|183698.5|183573.5|183521.9|183396.9|855
1721914200000|2024-07-25 13:30:00|183640.8|183515.8|183920.7|183795.7|183942.2|183817.2|183604.3|183479.3|930
1721914500000|2024-07-25 13:35:00|183903.3|183778.3|184124.2|183999.2|184525.8|184400.8|183898.8|183773.8|966
1721914800000|2024-07-25 13:40:00|184124.9|183999.9|183848.6|183723.6|184185|184060|183820.7|183695.7|956
1721915100000|2024-07-25 13:45:00|183849.9|183724.9|183729.6|183604.6|183886.8|183761.8|183668|183543|841
1721915400000|2024-07-25 13:50:00|183727.9|183602.9|183861.5|183736.5|183987.2|183862.2|183653.5|183528.5|889
1721915700000|2024-07-25 13:55:00|183860.5|183735.5|183701.7|183576.7|183861.1|183736.1|183692.4|183567.4|805
1721916000000|2024-07-25 14:00:00|183702.2|183577.2|184266.4|184141.4|184427|184302|183697.1|183572.1|950
1721916300000|2024-07-25 14:05:00|184264.9|184139.9|184378.8|184253.8|184429|184304|184135.7|184010.7|792
1721916600000|2024-07-25 14:10:00|184376.1|184251.1|184334.1|184209.1|184458.5|184333.5|184242.7|184117.7|774
1721916900000|2024-07-25 14:15:00|184347.2|184222.2|183939.8|183814.8|184361.7|184236.7|183924.9|183799.9|749
1721917200000|2024-07-25 14:20:00|183943.2|183818.2|183826.5|183701.5|184023.3|183898.3|183803.8|183678.8|860
1721917500000|2024-07-25 14:25:00|183823|183698|183813|183688|183960.6|183835.6|183779.4|183654.4|788
1721917800000|2024-07-25 14:30:00|183813.9|183688.9|183909.4|183784.4|183946.3|183821.3|183694.5|183569.5|726
1721918100000|2024-07-25 14:35:00|183908|183783|183909.7|183784.7|184015.7|183890.7|183879.6|183754.6|478
1721918400000|2024-07-25 14:40:00|183908.9|183783.9|183669.9|183544.9|184022.7|183897.7|183667.4|183542.4|566
1721918700000|2024-07-25 14:45:00|183669.8|183544.8|183563.2|183438.2|183744.7|183619.7|183551.3|183426.3|605
1721919000000|2024-07-25 14:50:00|183562.8|183437.8|183825.6|183700.6|183825.6|183700.6|183562.8|183437.8|588
1721919300000|2024-07-25 14:55:00|183826.1|183701.1|183809.7|183684.7|183964.9|183839.9|183797.5|183672.5|690
1721919600000|2024-07-25 15:00:00|183800.7|183675.7|183739.9|183614.9|183849.7|183724.7|183689.3|183564.3|645
1721919900000|2024-07-25 15:05:00|183738|183613|183745.2|183620.2|183962.1|183837.1|183724.7|183599.7|502
1721920200000|2024-07-25 15:10:00|183744.2|183619.2|183655.9|183530.9|183846.5|183721.5|183648.2|183523.2|495
1721920500000|2024-07-25 15:15:00|183656.6|183531.6|183541.6|183416.6|183661|183536|183469.1|183344.1|606
1721920800000|2024-07-25 15:20:00|183543.9|183418.9|183858.2|183733.2|183884.7|183759.7|183534.3|183409.3|631
1721921100000|2024-07-25 15:25:00|183859.1|183734.1|183808.5|183683.5|183861.6|183736.6|183721.2|183596.2|358
1721921400000|2024-07-25 15:30:00|183808.3|183683.3|183711.7|183586.7|183871.9|183746.9|183706.9|183581.9|778
1721921700000|2024-07-25 15:35:00|183711.2|183586.2|183628.6|183503.6|183722.4|183597.4|183518.5|183393.5|798
1721922000000|2024-07-25 15:40:00|183628.5|183503.5|183738.2|183613.2|183804|183679|183596.5|183471.5|780
1721922300000|2024-07-25 15:45:00|183736.8|183611.8|183781|183656|183840.3|183715.3|183666.8|183541.8|683
1721922600000|2024-07-25 15:50:00|183781.8|183656.8|183557.7|183432.7|183782.2|183657.2|183521.8|183396.8|756
1721922900000|2024-07-25 15:55:00|183558.6|183433.6|183606.7|183481.7|183654.3|183529.3|183513.6|183388.6|624
1721923200000|2024-07-25 16:00:00|183604.9|183479.9|183601.9|183476.9|183669.3|183544.3|183529.3|183404.3|621
1721923500000|2024-07-25 16:05:00|183602|183477|183635.3|183510.3|183708.3|183583.3|183556.4|183431.4|701
1721923800000|2024-07-25 16:10:00|183637|183512|183544|183419|183638|183513|183535|183410|589
1721924100000|2024-07-25 16:15:00|183543.9|183418.9|183312.3|183187.3|183586.1|183461.1|183312|183187|672
1721924400000|2024-07-25 16:20:00|183320.3|183195.3|183403.5|183278.5|183405.1|183280.1|183260.5|183135.5|597
1721924700000|2024-07-25 16:25:00|183405.6|183280.6|183263.6|183138.6|183423.8|183298.8|183254.8|183129.8|633
1721925000000|2024-07-25 16:30:00|183263.8|183138.8|183486.6|183361.6|183526|183401|183259.6|183134.6|646
1721925300000|2024-07-25 16:35:00|183486.5|183361.5|183498.9|183373.9|183601.4|183476.4|183486.5|183361.5|512
1721925600000|2024-07-25 16:40:00|183498.2|183373.2|183590.3|183465.3|183593.8|183468.8|183461.2|183336.2|433
1721925900000|2024-07-25 16:45:00|183589|183464|183594.6|183469.6|183666.5|183541.5|183589|183464|278
1721926200000|2024-07-25 16:50:00|183593.8|183468.8|183702.4|183577.4|183709.5|183584.5|183593.8|183468.8|567
1721926500000|2024-07-25 16:55:00|183697.8|183572.8|183824.5|183699.5|183843.8|183718.8|183693.9|183568.9|620
1721926800000|2024-07-25 17:00:00|183823.4|183698.4|184078.8|183953.8|184079.4|183954.4|183814.6|183689.6|664
1721927100000|2024-07-25 17:05:00|184079.5|183954.5|184044.8|183919.8|184146.5|184021.5|183999.1|183874.1|768
1721927400000|2024-07-25 17:10:00|184045|183920|184076.2|183951.2|184081.9|183956.9|183956.7|183831.7|620
1721927700000|2024-07-25 17:15:00|184075.7|183950.7|184276.9|184151.9|184325.9|184200.9|184063.8|183938.8|709
1721928000000|2024-07-25 17:20:00|184275.1|184150.1|184230.8|184105.8|184402.8|184277.8|184230.8|184105.8|657
1721928300000|2024-07-25 17:25:00|184227.3|184102.3|184277.9|184152.9|184332.1|184207.1|184210.9|184085.9|716
1721928600000|2024-07-25 17:30:00|184277.8|184152.8|184246.9|184121.9|184299|184174|184216.9|184091.9|667
1721928900000|2024-07-25 17:35:00|184248.7|184123.7|184143.8|184018.8|184275.8|184150.8|184130.9|184005.9|638
1721929200000|2024-07-25 17:40:00|184144.5|184019.5|183998.6|183873.6|184147|184022|183946.7|183821.7|581
1721929500000|2024-07-25 17:45:00|183998.8|183873.8|184101.5|183976.5|184187.6|184062.6|183971.7|183846.7|596
1721929800000|2024-07-25 17:50:00|184099.1|183974.1|184087.2|183962.2|184149.2|184024.2|184023.8|183898.8|682
1721930100000|2024-07-25 17:55:00|184087.8|183962.8|184018.7|183893.7|184178.5|184053.5|184004.4|183879.4|783
1721930400000|2024-07-25 18:00:00|184019.4|183894.4|184032.2|183907.2|184060.4|183935.4|183989.2|183864.2|626
1721930700000|2024-07-25 18:05:00|184031.6|183906.6|184338.5|184213.5|184354.8|184229.8|184031.6|183906.6|616
1721931000000|2024-07-25 18:10:00|184337.7|184212.7|184383.1|184258.1|184447.8|184322.8|184308.5|184183.5|759
1721931300000|2024-07-25 18:15:00|184384.2|184259.2|184517.9|184392.9|184602.5|184477.5|184367.2|184242.2|785
1721931600000|2024-07-25 18:20:00|184515|184390|184409.6|184284.6|184515.4|184390.4|184334|184209|642
1721931900000|2024-07-25 18:25:00|184405.7|184280.7|184216.2|184091.2|184405.7|184280.7|184205.8|184080.8|664
1721932200000|2024-07-25 18:30:00|184216.1|184091.1|184151.5|184026.5|184216.1|184091.1|184138|184013|537
1721932500000|2024-07-25 18:35:00|184152.4|184027.4|184281.9|184156.9|184292.8|184167.8|184152.4|184027.4|497
1721932800000|2024-07-25 18:40:00|184282.7|184157.7|184397.7|184272.7|184401.3|184276.3|184259.1|184134.1|542
1721933100000|2024-07-25 18:45:00|184396.5|184271.5|184293.3|184168.3|184414.1|184289.1|184292.3|184167.3|668
1721933400000|2024-07-25 18:50:00|184292.7|184167.7|184301.2|184176.2|184308.6|184183.6|184225.9|184100.9|588
1721933700000|2024-07-25 18:55:00|184298|184173|184521.7|184396.7|184527.1|184402.1|184280.3|184155.3|716
1721934000000|2024-07-25 19:00:00|184520.7|184395.7|184654.5|184529.5|184660.5|184535.5|184477.9|184352.9|678
1721934300000|2024-07-25 19:05:00|184654.4|184529.4|184740.6|184615.6|184895.1|184770.1|184647.1|184522.1|675
1721934600000|2024-07-25 19:10:00|184740.7|184615.7|184685.2|184560.2|184876.9|184751.9|184665.3|184540.3|574
1721934900000|2024-07-25 19:15:00|184685.6|184560.6|184607.8|184482.8|184705.2|184580.2|184605.9|184480.9|691
1721935200000|2024-07-25 19:20:00|184607.9|184482.9|184398.7|184273.7|184615.6|184490.6|184387.1|184262.1|694
1721935500000|2024-07-25 19:25:00|184400.2|184275.2|184389.7|184264.7|184461.7|184336.7|184375.2|184250.2|709
1721935800000|2024-07-25 19:30:00|184390.7|184265.7|184398.7|184273.7|184465.9|184340.9|184367.1|184242.1|693
1721936100000|2024-07-25 19:35:00|184398.6|184273.6|184463.7|184338.7|184520.7|184395.7|184387.3|184262.3|583
1721936400000|2024-07-25 19:40:00|184461.1|184336.1|184464.5|184339.5|184470.8|184345.8|184411.7|184286.7|496
1721936700000|2024-07-25 19:45:00|184466.4|184341.4|184484.8|184359.8|184585.1|184460.1|184460.4|184335.4|553
1721937000000|2024-07-25 19:50:00|184493.8|184368.8|184544.1|184419.1|184557.8|184432.8|184463.7|184338.7|660
1721937300000|2024-07-25 19:55:00|184543.4|184418.4|184569|184444|184635|184510|184543.4|184418.4|676
1721937600000|2024-07-25 20:00:00|184571.1|184446.1|184608.7|184483.7|184643.5|184518.5|184557.4|184432.4|357
1721937900000|2024-07-25 20:05:00|184608.6|184483.6|184764.3|184639.3|184798.2|184673.2|184571.2|184446.2|335
1721938200000|2024-07-25 20:10:00|184763.1|184638.1|184711.6|184586.6|184764.2|184639.2|184710.4|184585.4|242
1721938500000|2024-07-25 20:15:00|184709.7|184584.7|184658.9|184533.9|184741.1|184616.1|184640.2|184515.2|371
1721938800000|2024-07-25 20:20:00|184656.6|184531.6|184619.5|184494.5|184661.5|184536.5|184600.4|184475.4|241
1721939100000|2024-07-25 20:25:00|184618.8|184493.8|184546.2|184421.2|184619.3|184494.3|184536.3|184411.3|368
1721939400000|2024-07-25 20:30:00|184545|184420|184586.9|184461.9|184614|184489|184482.3|184357.3|248
1721939700000|2024-07-25 20:35:00|184585.8|184460.8|184532.6|184407.6|184597.2|184472.2|184513|184388|270
1721940000000|2024-07-25 20:40:00|184530.9|184405.9|184564.8|184439.8|184565.9|184440.9|184523.1|184398.1|253
1721940300000|2024-07-25 20:45:00|184564.6|184439.6|184542.1|184417.1|184580.9|184455.9|184539.8|184414.8|289
1721940600000|2024-07-25 20:50:00|184540.6|184415.6|184610.6|184485.6|184618.6|184493.6|184536.5|184411.5|447
1721940900000|2024-07-25 20:55:00|184614.3|184489.3|184584.2|184459.2|184618.9|184489.3|184568.6|184442.7|274
1721941200000|2024-07-25 21:00:00|184700.3|184390.3|184568|184258|184709.3|184399.3|184510.6|184200.6|29
1721941500000|2024-07-25 21:05:00|184570|184260|184659.1|184349.1|184673.4|184363.4|184567.6|184257.6|52
1721941800000|2024-07-25 21:10:00|184638.1|184328.1|184631.9|184321.9|184648|184338|184629.9|184319.9|34
1721942100000|2024-07-25 21:15:00|184632.9|184322.9|184611.9|184301.9|184635.7|184325.7|184591.1|184281.1|45
1721942400000|2024-07-25 21:20:00|184610.5|184300.5|184635.1|184325.1|184635.1|184325.1|184566.5|184256.5|29
1721942700000|2024-07-25 21:25:00|184575.4|184265.4|184616.7|184306.7|184640.9|184330.9|184569.8|184259.8|24
1721943000000|2024-07-25 21:30:00|184649.8|184339.8|184610.4|184300.4|184679.4|184369.4|184587.9|184277.9|113
1721943300000|2024-07-25 21:35:00|184610.9|184300.9|184601.3|184291.3|184610.9|184300.9|184583.9|184273.9|62
1721943600000|2024-07-25 21:40:00|184599|184289|184588.7|184278.7|184600.8|184290.8|184563.7|184253.7|34
1721943900000|2024-07-25 21:45:00|184588.6|184278.6|184589.1|184279.1|184602.4|184292.4|184580.3|184270.3|12
1721944200000|2024-07-25 21:50:00|184604.1|184294.1|184608.3|184298.3|184611.2|184301.2|184597.3|184287.3|45
1721944500000|2024-07-25 21:55:00|184608.1|184298.1|184631.8|184321.8|184658.1|184348.1|184597.4|184287.4|162
1721944800000|2024-07-25 22:00:00|184631.7|184321.7|184605.2|184387.5|184678.3|184469.8|184561.4|184285.2|246
1721945100000|2024-07-25 22:05:00|184605.1|184369.6|184587.1|184426.1|184641|184454.2|184570.4|184369.6|44
1721945400000|2024-07-25 22:10:00|184587|184397.7|184615.2|184396.9|184647.4|184474.8|184569.1|184376.3|48
1721945700000|2024-07-25 22:15:00|184615.1|184397|184574|184411.2|184615.1|184459.7|184540.5|184375.2|40
1721946000000|2024-07-25 22:20:00|184573.5|184413.4|184537|184412|184577.4|184433.1|184513.7|184352.8|55
1721946300000|2024-07-25 22:25:00|184566.8|184386.5|184570.5|184400.3|184585.2|184421.8|184514.9|184357.8|33
1721946600000|2024-07-25 22:30:00|184572|184402.4|184578.6|184359.5|184581.7|184428.6|184518.1|184359.5|43
1721946900000|2024-07-25 22:35:00|184521.1|184396.1|184581.2|184400|184583.8|184427.3|184521.1|184355|38
1721947200000|2024-07-25 22:40:00|184602.9|184379.8|184586.5|184414.2|184602.9|184444.4|184529.1|184359.9|37
1721947500000|2024-07-25 22:45:00|184580|184416.9|184543.7|184418.7|184593.5|184434.3|184529.3|184352.1|45
1721947800000|2024-07-25 22:50:00|184544.5|184419.5|184598.3|184400.5|184609.9|184427.1|184514.5|184386.9|35
1721948100000|2024-07-25 22:55:00|184596.3|184402.4|184541.3|184413.4|184603.3|184443.2|184538.8|184376.1|35
1721948400000|2024-07-25 23:00:00|184572.6|184443.2|184674|184549|184712|184587|184545.9|184420.9|201
1721948700000|2024-07-25 23:05:00|184666|184541|184678.8|184553.8|184696.4|184589.7|184639.7|184541|102
1721949000000|2024-07-25 23:10:00|184683.8|184558.8|184690.6|184565.6|184724.7|184599.7|184679.6|184554.6|71
1721949300000|2024-07-25 23:15:00|184693.2|184568.2|184649.5|184504.3|184693.2|184568.2|184645.2|184503.9|71
1721949600000|2024-07-25 23:20:00|184649|184503.9|184651.2|184517.6|184689.1|184564.1|184641.8|184503.9|79
1721949900000|2024-07-25 23:25:00|184651.3|184520.2|184693.8|184559.7|184706.6|184577.8|184637.6|184501.9|117
1721950200000|2024-07-25 23:30:00|184694.4|184560.3|184819.2|184674.1|184866.5|184718.9|184694.4|184560.3|171
1721950500000|2024-07-25 23:35:00|184823.3|184644.7|184816.5|184635.6|184836.7|184676.9|184771.8|184616.2|83
1721950800000|2024-07-25 23:40:00|184836.3|184635.3|184659.7|184534.7|184836.3|184669.8|184641.1|184516|58
1721951100000|2024-07-25 23:45:00|184647.7|184522.7|184666.1|184541.1|184685.6|184557.3|184612|184481|41
1721951400000|2024-07-25 23:50:00|184661.1|184536.1|184675.5|184550.5|184677.3|184552.3|184633.9|184504.5|34
1721951700000|2024-07-25 23:55:00|184678.4|184553.4|184559.2|184434.2|184678.4|184553.4|184540.3|184411.6|47
1721952000000|2024-07-26 00:00:00|184557.4|184432.4|184560.3|184435.3|184565.8|184440.8|184539.7|184414.7|72
1721952300000|2024-07-26 00:05:00|184557.5|184432.5|184537.8|184412.8|184582.1|184457.1|184536.1|184411.1|58
1721952600000|2024-07-26 00:10:00|184538.9|184413.9|184512.7|184387.7|184543.7|184418.7|184502.7|184377.7|49
1721952900000|2024-07-26 00:15:00|184513|184388|184535.3|184410.3|184537.2|184412.2|184512.9|184387.9|38
1721953200000|2024-07-26 00:20:00|184535|184410|184534.4|184409.4|184536.7|184411.7|184529.4|184404.4|25
1721953500000|2024-07-26 00:25:00|184535.7|184410.7|184519.4|184394.4|184546.4|184421.4|184519.4|184394.4|70
1721953800000|2024-07-26 00:30:00|184517.1|184392.1|184511.7|184386.7|184519.5|184394.5|184507.7|184382.7|34
1721954100000|2024-07-26 00:35:00|184511.3|184386.3|184342.4|184217.4|184511.3|184386.3|184339.8|184214.8|181
1721954400000|2024-07-26 00:40:00|184342.1|184217.1|184317.5|184192.5|184343.8|184218.8|184275.2|184150.2|341
1721954700000|2024-07-26 00:45:00|184318.4|184193.4|184401.4|184276.4|184406.3|184281.3|184308.9|184183.9|398
1721955000000|2024-07-26 00:50:00|184401.3|184276.3|184444.4|184319.4|184507.4|184382.4|184401.3|184276.3|318
1721955300000|2024-07-26 00:55:00|184446|184321|184319.5|184194.5|184446|184321|184315|184190|407
1721955600000|2024-07-26 01:00:00|184320.2|184195.2|184322.5|184197.5|184353.3|184228.3|184312.8|184187.8|378
1721955900000|2024-07-26 01:05:00|184322|184197|184324.5|184199.5|184348.6|184223.6|184291.8|184166.8|202
1721956200000|2024-07-26 01:10:00|184321.7|184196.7|184304.4|184179.4|184322.4|184197.4|184290.9|184165.9|143
1721956500000|2024-07-26 01:15:00|184304.3|184179.3|184395.5|184270.5|184396.6|184271.6|184281.7|184156.7|179
1721956800000|2024-07-26 01:20:00|184389.5|184264.5|184442.1|184317.1|184442.1|184317.1|184381.3|184256.3|386
1721957100000|2024-07-26 01:25:00|184441.9|184316.9|184490.3|184365.3|184535|184410|184441.9|184316.9|475
1721957400000|2024-07-26 01:30:00|184488.4|184363.4|184441.4|184316.4|184517.9|184392.9|184408.9|184283.9|653
1721957700000|2024-07-26 01:35:00|184444.2|184319.2|184429.1|184304.1|184449.8|184324.8|184407.3|184282.3|198
1721958000000|2024-07-26 01:40:00|184426.9|184301.9|184387.2|184262.2|184430|184305|184378.5|184253.5|144
1721958300000|2024-07-26 01:45:00|184386.5|184261.5|184329.6|184204.6|184386.7|184261.7|184329.6|184204.6|91
1721958600000|2024-07-26 01:50:00|184330.8|184205.8|184339.8|184214.8|184343.6|184218.6|184324.2|184199.2|62
1721958900000|2024-07-26 01:55:00|184347.3|184222.3|184355.9|184230.9|184446.6|184321.6|184347.3|184222.3|316
1721959200000|2024-07-26 02:00:00|184356|184231|184342.8|184217.8|184357.7|184232.7|184331.7|184206.7|587
1721959500000|2024-07-26 02:05:00|184341.8|184216.8|184314.8|184189.8|184344.3|184219.3|184304.3|184179.3|167
1721959800000|2024-07-26 02:10:00|184312.4|184187.4|184311.2|184186.2|184316.3|184191.3|184305.5|184180.5|32
1721960100000|2024-07-26 02:15:00|184308.6|184183.6|184240.7|184115.7|184311.1|184186.1|184224.4|184099.4|97
1721960400000|2024-07-26 02:20:00|184246|184121|184254.4|184129.4|184260|184135|184235.9|184110.9|51
1721960700000|2024-07-26 02:25:00|184255.3|184130.3|184262.7|184137.7|184266.1|184141.1|184251.8|184126.8|99
1721961000000|2024-07-26 02:30:00|184263.1|184138.1|184262.2|184137.2|184267|184142|184259.8|184134.8|66
1721961300000|2024-07-26 02:35:00|184262.3|184137.3|184285.7|184160.7|184295.3|184170.3|184261.3|184136.3|77
1721961600000|2024-07-26 02:40:00|184287.6|184162.6|184259.8|184134.8|184291.9|184166.9|184239.9|184114.9|150
1721961900000|2024-07-26 02:45:00|184261.1|184136.1|184266.3|184141.3|184267.6|184142.6|184258.9|184133.9|78
1721962200000|2024-07-26 02:50:00|184265.7|184140.7|184274.1|184149.1|184275.3|184150.3|184251.7|184126.7|75
1721962500000|2024-07-26 02:55:00|184270.8|184145.8|184272.2|184147.2|184277.2|184152.2|184266.7|184141.7|78
1721962800000|2024-07-26 03:00:00|184273.3|184148.3|184266|184141|184275.3|184150.3|184263|184138|117
1721963100000|2024-07-26 03:05:00|184266.5|184141.5|184349.6|184224.6|184355.4|184230.4|184266.5|184141.5|131
1721963400000|2024-07-26 03:10:00|184351.7|184226.7|184372.2|184247.2|184386.9|184261.9|184350.7|184225.7|206
1721963700000|2024-07-26 03:15:00|184376.8|184251.8|184331.3|184206.3|184377.5|184252.5|184328.8|184203.8|124
1721964000000|2024-07-26 03:20:00|184331.2|184206.2|184338.8|184213.8|184342.3|184217.3|184331.2|184206.2|51
1721964300000|2024-07-26 03:25:00|184339|184214|184333.8|184208.8|184367.2|184242.2|184318.4|184193.4|361
1721964600000|2024-07-26 03:30:00|184336|184211|184314.2|184189.2|184343.1|184218.1|184314.2|184189.2|236
1721964900000|2024-07-26 03:35:00|184313.8|184188.8|184302.4|184177.4|184316.2|184191.2|184286.6|184161.6|126
1721965200000|2024-07-26 03:40:00|184301.3|184176.3|184307.9|184182.9|184307.9|184182.9|184296.9|184171.9|52
1721965500000|2024-07-26 03:45:00|184308.7|184183.7|184298.1|184173.1|184309.9|184184.9|184295.1|184170.1|75
1721965800000|2024-07-26 03:50:00|184296.9|184171.9|184259|184134|184299.4|184174.4|184247.8|184122.8|99
1721966100000|2024-07-26 03:55:00|184259.7|184134.7|184241.5|184116.5|184261.7|184136.7|184238.5|184113.5|82
1721966400000|2024-07-26 04:00:00|184239.6|184114.6|184221.4|184096.4|184241.6|184116.6|184221.4|184096.4|38
1721966700000|2024-07-26 04:05:00|184225.5|184100.5|184200.3|184075.3|184225.5|184100.5|184196.2|184071.2|71
1721967000000|2024-07-26 04:10:00|184200|184075|184223.4|184098.4|184235.7|184110.7|184195.8|184070.8|59
1721967300000|2024-07-26 04:15:00|184226|184101|184223.1|184098.1|184226.4|184101.4|184222.4|184097.4|98
1721967600000|2024-07-26 04:20:00|184224.2|184099.2|184224.4|184099.4|184236|184111|184218.8|184093.8|128
1721967900000|2024-07-26 04:25:00|184224.7|184099.7|184212.6|184087.6|184230.6|184105.6|184200.2|184075.2|184
1721968200000|2024-07-26 04:30:00|184212.4|184087.4|184228.2|184103.2|184228.5|184103.5|184208.6|184083.6|239
1721968500000|2024-07-26 04:35:00|184226.7|184101.7|184224.7|184099.7|184234.1|184109.1|184212.3|184087.3|335
1721968800000|2024-07-26 04:40:00|184224.4|184099.4|184251.6|184126.6|184256.3|184131.3|184221.3|184096.3|322
1721969100000|2024-07-26 04:45:00|184252|184127|184254.4|184129.4|184256.9|184131.9|184252|184127|71
1721969400000|2024-07-26 04:50:00|184255.6|184130.6|184295.3|184170.3|184295.6|184170.6|184254.4|184129.4|201
1721969700000|2024-07-26 04:55:00|184295.8|184170.8|184298.8|184173.8|184299.1|184174.1|184284.5|184159.5|193
1721970000000|2024-07-26 05:00:00|184297.4|184172.4|184207.6|184082.6|184314.2|184189.2|184198.7|184073.7|347
1721970300000|2024-07-26 05:05:00|184207.4|184082.4|184283.3|184158.3|184294.9|184169.9|184184.4|184059.4|440
1721970600000|2024-07-26 05:10:00|184282.6|184157.6|184246.6|184121.6|184292.7|184167.7|184238|184113|251
1721970900000|2024-07-26 05:15:00|184245.9|184120.9|184221.6|184096.6|184247.2|184122.2|184212.6|184087.6|408
1721971200000|2024-07-26 05:20:00|184221.4|184096.4|184182|184057|184221.4|184096.4|184166.3|184041.3|303
1721971500000|2024-07-26 05:25:00|184181.6|184056.6|184177.9|184052.9|184185.6|184060.6|184169.3|184044.3|109
1721971800000|2024-07-26 05:30:00|184178.4|184053.4|184172.8|184047.8|184190.1|184065.1|184136.1|184011.1|245
1721972100000|2024-07-26 05:35:00|184171.6|184046.6|184218.8|184093.8|184223.7|184098.7|184164.5|184039.5|272
1721972400000|2024-07-26 05:40:00|184216.2|184091.2|184248.8|184123.8|184258.4|184133.4|184213|184088|525
1721972700000|2024-07-26 05:45:00|184248.2|184123.2|184268.6|184143.6|184284.4|184159.4|184248.1|184123.1|534
1721973000000|2024-07-26 05:50:00|184266.1|184141.1|184246.6|184121.6|184276.3|184151.3|184243.9|184118.9|718
1721973300000|2024-07-26 05:55:00|184245.5|184120.5|184271.3|184146.3|184285.3|184160.3|184243.8|184118.8|475
1721973600000|2024-07-26 06:00:00|184274|184149|184297.9|184172.9|184340.9|184215.9|184237.3|184112.3|539
1721973900000|2024-07-26 06:05:00|184295|184170|184228.8|184103.8|184303.8|184178.8|184199.2|184074.2|445
1721974200000|2024-07-26 06:10:00|184228.9|184103.9|184133.9|184008.9|184245.9|184120.9|184128.7|184003.7|339
1721974500000|2024-07-26 06:15:00|184132.8|184007.8|184179.5|184054.5|184197.3|184072.3|184094.4|183969.4|223
1721974800000|2024-07-26 06:20:00|184179.7|184054.7|184154.2|184029.2|184240.1|184115.1|184131.5|184006.5|297
1721975100000|2024-07-26 06:25:00|184159.4|184034.4|184162|184037|184223.3|184098.3|184127.4|184002.4|330
1721975400000|2024-07-26 06:30:00|184161.4|184036.4|184208|184083|184233.3|184108.3|184152.5|184027.5|305
1721975700000|2024-07-26 06:35:00|184207.7|184082.7|184153.4|184028.4|184207.7|184082.7|184148.4|184023.4|276
1721976000000|2024-07-26 06:40:00|184151.8|184026.8|184112.9|183987.9|184167.6|184042.6|184088.1|183963.1|339
1721976300000|2024-07-26 06:45:00|184113|183988|184091.4|183966.4|184133.6|184008.6|184068.8|183943.8|182
1721976600000|2024-07-26 06:50:00|184091.5|183966.5|184103.3|183978.3|184108.5|183983.5|184069.6|183944.6|205
1721976900000|2024-07-26 06:55:00|184108.3|183983.3|184197.2|184072.2|184205.8|184080.8|184105.4|183980.4|313
1721977200000|2024-07-26 07:00:00|184206.3|184081.3|184241.7|184116.7|184310.4|184185.4|184182.3|184057.3|666
1721977500000|2024-07-26 07:05:00|184241.8|184116.8|184190.1|184065.1|184284.3|184159.3|184158.3|184033.3|570
1721977800000|2024-07-26 07:10:00|184190.3|184065.3|184094.8|183969.8|184212.2|184087.2|184088.4|183963.4|515
1721978100000|2024-07-26 07:15:00|184095.1|183970.1|184023|183898|184125.9|184000.9|183930.4|183805.4|590
1721978400000|2024-07-26 07:20:00|184022.3|183897.3|184051.5|183926.5|184067.6|183942.6|183963.4|183838.4|686
1721978700000|2024-07-26 07:25:00|184051.6|183926.6|184005.1|183880.1|184052.5|183927.5|183936|183811|590
1721979000000|2024-07-26 07:30:00|184004.7|183879.7|183762.8|183637.8|184013.7|183888.7|183757.2|183632.2|525
1721979300000|2024-07-26 07:35:00|183765.1|183640.1|183684|183559|183833.7|183708.7|183682.5|183557.5|669
1721979600000|2024-07-26 07:40:00|183684.1|183559.1|183719.2|183594.2|183761.9|183636.9|183595.9|183470.9|744
1721979900000|2024-07-26 07:45:00|183719.1|183594.1|183585.6|183460.6|183719.1|183594.1|183541.6|183416.6|702
1721980200000|2024-07-26 07:50:00|183584.8|183459.8|183503.2|183378.2|183588.6|183463.6|183436.5|183311.5|581
1721980500000|2024-07-26 07:55:00|183503.3|183378.3|183468.3|183343.3|183524.9|183399.9|183401.9|183276.9|503
1721980800000|2024-07-26 08:00:00|183468.1|183343.1|183472|183347|183483.5|183358.5|183401.6|183276.6|561
1721981100000|2024-07-26 08:05:00|183472.5|183347.5|183443|183318|183543.4|183418.4|183438.4|183313.4|561
1721981400000|2024-07-26 08:10:00|183443.6|183318.6|183344.1|183219.1|183462.9|183337.9|183336.7|183211.7|462
1721981700000|2024-07-26 08:15:00|183344.8|183219.8|183499|183374|183507.5|183382.5|183342|183217|480
1721982000000|2024-07-26 08:20:00|183498.7|183373.7|183576.7|183451.7|183586.7|183461.7|183498.7|183373.7|391
1721982300000|2024-07-26 08:25:00|183576.6|183451.6|183501.2|183376.2|183576.6|183451.6|183499.8|183374.8|413
1721982600000|2024-07-26 08:30:00|183500.9|183375.9|183501.6|183376.6|183511.6|183386.6|183395.5|183270.5|467
1721982900000|2024-07-26 08:35:00|183509.2|183384.2|183473.2|183348.2|183529.1|183404.1|183451|183326|479
1721983200000|2024-07-26 08:40:00|183473.9|183348.9|183490.9|183365.9|183567|183442|183437.7|183312.7|464
1721983500000|2024-07-26 08:45:00|183491.8|183366.8|183393.4|183268.4|183496.7|183371.7|183388.9|183263.9|485
1721983800000|2024-07-26 08:50:00|183393.1|183268.1|183445.4|183320.4|183474|183349|183387.2|183262.2|521
1721984100000|2024-07-26 08:55:00|183446|183321|183437.7|183312.7|183469.1|183344.1|183382.9|183257.9|499
1721984400000|2024-07-26 09:00:00|183436.9|183311.9|183422.3|183297.3|183463|183338|183370.1|183245.1|443
1721984700000|2024-07-26 09:05:00|183422.8|183297.8|183421.1|183296.1|183458.5|183333.5|183395.7|183270.7|316
1721985000000|2024-07-26 09:10:00|183423.3|183298.3|183403.6|183278.6|183460|183335|183374.7|183249.7|428
1721985300000|2024-07-26 09:15:00|183402.9|183277.9|183431.9|183306.9|183446.1|183321.1|183391.1|183266.1|439
1721985600000|2024-07-26 09:20:00|183464.1|183339.1|183533.9|183408.9|183577|183452|183458.9|183333.9|455
1721985900000|2024-07-26 09:25:00|183534.5|183409.5|183493.9|183368.9|183537.3|183412.3|183475.4|183350.4|361
1721986200000|2024-07-26 09:30:00|183494.4|183369.4|183491.9|183366.9|183523.6|183398.6|183466.9|183341.9|440
1721986500000|2024-07-26 09:35:00|183491.4|183366.4|183582.9|183457.9|183608.3|183483.3|183490.7|183365.7|482
1721986800000|2024-07-26 09:40:00|183577|183452|183608.7|183483.7|183612|183487|183530.4|183405.4|465
1721987100000|2024-07-26 09:45:00|183607.1|183482.1|183581.8|183456.8|183669|183544|183574.1|183449.1|484
1721987400000|2024-07-26 09:50:00|183581.7|183456.7|183545.1|183420.1|183593.9|183468.9|183525.5|183400.5|303
1721987700000|2024-07-26 09:55:00|183543.3|183418.3|183577|183452|183605.1|183480.1|183543.3|183418.3|341
1721988000000|2024-07-26 10:00:00|183581.2|183456.2|183543.2|183418.2|183581.2|183456.2|183465.4|183340.4|435
1721988300000|2024-07-26 10:05:00|183543.9|183418.9|183454.6|183329.6|183544.5|183419.5|183423.3|183298.3|345
1721988600000|2024-07-26 10:10:00|183457.2|183332.2|183455|183330|183478.8|183353.8|183423.3|183298.3|293
1721988900000|2024-07-26 10:15:00|183455.1|183330.1|183476.7|183351.7|183486.4|183361.4|183442.1|183317.1|315
1721989200000|2024-07-26 10:20:00|183476.8|183351.8|183486.3|183361.3|183491.1|183366.1|183462.5|183337.5|296
1721989500000|2024-07-26 10:25:00|183485.4|183360.4|183372.8|183247.8|183485.9|183360.9|183371.9|183246.9|453
1721989800000|2024-07-26 10:30:00|183372.6|183247.6|183278.2|183153.2|183378.4|183253.4|183249.5|183124.5|457
1721990100000|2024-07-26 10:35:00|183280.3|183155.3|183298.3|183173.3|183326.7|183201.7|183231.2|183106.2|413
1721990400000|2024-07-26 10:40:00|183299.1|183174.1|183246.1|183121.1|183304|183179|183227.8|183102.8|346
1721990700000|2024-07-26 10:45:00|183246|183121|183225.5|183100.5|183256.1|183131.1|183187.6|183062.6|287
1721991000000|2024-07-26 10:50:00|183225.3|183100.3|183185.7|183060.7|183251.1|183126.1|183171.2|183046.2|301
1721991300000|2024-07-26 10:55:00|183185.5|183060.5|183183.1|183058.1|183209.6|183084.6|183164.4|183039.4|253
1721991600000|2024-07-26 11:00:00|183183.3|183058.3|183386.7|183261.7|183442.5|183317.5|183183.3|183058.3|469
1721991900000|2024-07-26 11:05:00|183385.1|183260.1|183247.9|183122.9|183385.7|183260.7|183240.4|183115.4|503
1721992200000|2024-07-26 11:10:00|183248|183123|183221.9|183096.9|183248.9|183123.9|183187.4|183062.4|491
1721992500000|2024-07-26 11:15:00|183217.3|183092.3|183172.6|183047.6|183241.2|183116.2|183130.1|183005.1|406
1721992800000|2024-07-26 11:20:00|183170.9|183045.9|183207|183082|183240.7|183115.7|183086.4|182961.4|539
1721993100000|2024-07-26 11:25:00|183206.5|183081.5|183209.9|183084.9|183290.3|183165.3|183192.9|183067.9|466
1721993400000|2024-07-26 11:30:00|183241.7|183116.7|183436.4|183311.4|183443.8|183318.8|183238.9|183113.9|494
1721993700000|2024-07-26 11:35:00|183436.6|183311.6|183449.2|183324.2|183478.4|183353.4|183396.8|183271.8|414
1721994000000|2024-07-26 11:40:00|183449.1|183324.1|183572.4|183447.4|183580.9|183455.9|183404.9|183279.9|412
1721994300000|2024-07-26 11:45:00|183573.4|183448.4|183570.4|183445.4|183635.2|183510.2|183565.1|183440.1|382
1721994600000|2024-07-26 11:50:00|183570.1|183445.1|183390.2|183265.2|183598|183473|183367.1|183242.1|417
1721994900000|2024-07-26 11:55:00|183391|183266|183249.9|183124.9|183393.7|183268.7|183249.9|183124.9|491
1721995200000|2024-07-26 12:00:00|183251.1|183126.1|183312.6|183187.6|183341.4|183216.4|183216.6|183091.6|479
1721995500000|2024-07-26 12:05:00|183313.6|183188.6|183487.6|183362.6|183503.1|183378.1|183312.9|183187.9|474
1721995800000|2024-07-26 12:10:00|183487.8|183362.8|183538.2|183413.2|183569.3|183444.3|183487.8|183362.8|531
1721996100000|2024-07-26 12:15:00|183539.1|183414.1|183606.5|183481.5|183631.2|183506.2|183539.1|183414.1|558
1721996400000|2024-07-26 12:20:00|183605.5|183480.5|183679|183554|183721.9|183596.9|183605|183480|594
1721996700000|2024-07-26 12:25:00|183679.1|183554.1|183731.5|183492.1|183774.3|183649.3|183627.1|183487.2|545
1721997000000|2024-07-26 12:30:00|183724.1|183496.9|183418.7|183293.7|183890.9|183672.8|183281.6|183156.6|869
1721997300000|2024-07-26 12:35:00|183417.9|183292.9|183471.4|183346.4|183629.8|183547.8|183341.2|183252.3|871
1721997600000|2024-07-26 12:40:00|183471.5|183346.5|183554.3|183429.3|183556.3|183431.3|183380.5|183290.8|811
1721997900000|2024-07-26 12:45:00|183555.1|183430.1|183735.4|183610.4|183849.2|183729.4|183531.9|183406.9|775
1721998200000|2024-07-26 12:50:00|183735.9|183610.9|183877.5|183752.5|183907.1|183782.1|183663.2|183538.2|786
1721998500000|2024-07-26 12:55:00|183877.6|183752.6|183876|183751|183964|183839|183826.8|183701.8|764
1721998800000|2024-07-26 13:00:00|183876.7|183751.7|183768.4|183643.4|183877.8|183758.8|183738.7|183622.1|700
1721999100000|2024-07-26 13:05:00|183769.2|183644.2|183870.8|183745.8|184220.8|184095.8|183730.1|183626.4|756
1721999400000|2024-07-26 13:10:00|183872.6|183747.6|184011.1|183886.1|184064.7|183939.7|183776.2|183674.5|557
1721999700000|2024-07-26 13:15:00|184010.7|183885.7|184120.1|184070.1|184186.6|184071.4|183969.3|183844.3|520
1722000000000|2024-07-26 13:20:00|184120.9|184070.9|184138.5|184088.5|184206.4|184109.5|184078|183953|498
1722000300000|2024-07-26 13:25:00|184137.1|184087.1|184222.1|184097.1|184266|184170.3|184115.6|184029.3|569
1722000600000|2024-07-26 13:30:00|184218.2|184093.2|183785.1|183660.1|184224.4|184099.4|183778.2|183653.2|659
1722000900000|2024-07-26 13:35:00|183786|183661|183933.6|183808.6|184082.9|183957.9|183786|183661|672
1722001200000|2024-07-26 13:40:00|183932.6|183807.6|183976.8|183851.8|184019.7|183894.7|183888.7|183763.7|567
1722001500000|2024-07-26 13:45:00|183976.3|183851.3|184185.1|184060.1|184226.9|184116.3|183936.3|183830.3|540
1722001800000|2024-07-26 13:50:00|184186.4|184061.4|184067.2|183942.2|184186.4|184061.4|183922.8|183832.4|592
1722002100000|2024-07-26 13:55:00|184068.6|183943.6|184014.1|183889.1|184087.9|184001.4|183941.2|183816.2|443
1722002400000|2024-07-26 14:00:00|184038.1|183889.3|184033.1|183908.1|184189.3|184064.3|183987.8|183862.8|490
1722002700000|2024-07-26 14:05:00|184041.8|183916.8|184226.2|184101.2|184231|184106|183972.8|183847.8|622
1722003000000|2024-07-26 14:10:00|184229.5|184104.5|184345.4|184220.4|184390.6|184265.6|184117.1|183992.1|624
1722003300000|2024-07-26 14:15:00|184346.4|184221.4|184634.7|184509.7|184675.7|184570.9|184287.4|184162.4|630
1722003600000|2024-07-26 14:20:00|184634.4|184509.4|184591.2|184466.2|184634.4|184509.4|184401.1|184276.1|639
1722003900000|2024-07-26 14:25:00|184599|184474|184552.8|184427.8|184807.5|184686.1|184526.9|184401.9|555
1722004200000|2024-07-26 14:30:00|184551.8|184426.8|184824.1|184699.1|184897.5|184797.5|184550.9|184425.9|638
1722004500000|2024-07-26 14:35:00|184823.2|184698.2|185019.1|184894.1|185123.2|184998.2|184777.8|184652.8|598
1722004800000|2024-07-26 14:40:00|185019|184894|185024.6|184899.6|185049.3|184924.3|184922.3|184797.3|577
1722005100000|2024-07-26 14:45:00|185024.2|184899.2|184765.8|184640.8|185024.2|184899.2|184750.3|184625.3|586
1722005400000|2024-07-26 14:50:00|184766.3|184641.3|184590.3|184465.3|184852.5|184727.5|184574.3|184449.3|558
1722005700000|2024-07-26 14:55:00|184589.1|184464.1|184818.7|184693.7|184846.7|184721.7|184574.3|184449.3|560
1722006000000|2024-07-26 15:00:00|184817.5|184692.5|184703.2|184578.2|184825.7|184700.7|184636.9|184511.9|633
1722006300000|2024-07-26 15:05:00|184703.5|184578.5|184463.5|184338.5|184711.6|184586.6|184406.8|184281.8|570
1722006600000|2024-07-26 15:10:00|184465.5|184340.5|184536.1|184411.1|184569.2|184444.2|184348.6|184223.6|576
1722006900000|2024-07-26 15:15:00|184534.1|184409.1|184549|184424|184570.6|184445.6|184455.5|184330.5|549
1722007200000|2024-07-26 15:20:00|184549.4|184424.4|184640.5|184515.5|184675.1|184550.1|184548.1|184423.1|594
1722007500000|2024-07-26 15:25:00|184638|184513|184571.5|184446.5|184680.7|184555.7|184567.2|184442.2|534
1722007800000|2024-07-26 15:30:00|184571|184446|184754.9|184629.9|184789.9|184709.7|184539.6|184414.6|626
1722008100000|2024-07-26 15:35:00|184755|184630|184604.5|184479.5|184756.5|184631.5|184594.8|184469.8|565
1722008400000|2024-07-26 15:40:00|184605.1|184480.1|184401.2|184276.2|184661.9|184553|184348.1|184233.3|740
1722008700000|2024-07-26 15:45:00|184399.5|184274.5|184149.9|184024.9|184399.5|184274.5|184076.8|183989.3|780
1722009000000|2024-07-26 15:50:00|184148.8|184023.8|184054|183929|184174.1|184079.7|184008.5|183905|547
1722009300000|2024-07-26 15:55:00|184056|183931|184083.8|183958.8|184121.4|183996.4|183982.4|183857.4|651
1722009600000|2024-07-26 16:00:00|184082.6|183957.6|184161.1|184111.1|184222.1|184111.1|183991.9|183895|585
1722009900000|2024-07-26 16:05:00|184160.1|184110.1|184130.4|184005.4|184239.3|184114.3|184129.1|184004.1|464
1722010200000|2024-07-26 16:10:00|184131.9|184006.9|184081.2|184031.2|184135.4|184048.2|184038.2|183946.6|445
1722010500000|2024-07-26 16:15:00|184081|184031|184093.3|183968.3|184129.2|184060.4|184040.3|183957.8|347
1722010800000|2024-07-26 16:20:00|184093.6|183968.6|184057.1|183932.1|184097.9|183994.1|184019|183922.5|308
1722011100000|2024-07-26 16:25:00|184057|183932|183886.9|183761.9|184057|183932|183740|183648.9|666
1722011400000|2024-07-26 16:30:00|183887.4|183762.4|184029.6|183979.6|184048.7|183988.2|183854|183729|535
1722011700000|2024-07-26 16:35:00|184030|183980|184225.1|184100.1|184283|184158|184025.2|183928.8|557
1722012000000|2024-07-26 16:40:00|184225.3|184100.3|184231.4|184106.4|184271.8|184166|184176|184063.5|426
1722012300000|2024-07-26 16:45:00|184224.7|184099.7|184455.4|184330.4|184469|184383.8|184184|184093.2|397
1722012600000|2024-07-26 16:50:00|184456.2|184331.2|184413.4|184288.4|184511.6|184386.6|184337.6|184212.6|540
1722012900000|2024-07-26 16:55:00|184406.7|184281.7|184373.7|184248.7|184428.4|184325.4|184307.5|184243.4|612
1722013200000|2024-07-26 17:00:00|184373|184248|184423.2|184298.2|184441.7|184353.4|184331.7|184206.7|659
1722013500000|2024-07-26 17:05:00|184424.1|184299.1|184483.5|184358.5|184511.1|184446.2|184424.1|184299.1|570
1722013800000|2024-07-26 17:10:00|184483.6|184358.6|184579.5|184454.5|184579.5|184454.5|184480.7|184355.7|550
1722014100000|2024-07-26 17:15:00|184579.8|184454.8|184473.3|184348.3|184581.8|184456.8|184433.3|184348.3|510
1722014400000|2024-07-26 17:20:00|184473.1|184348.1|184429.6|184304.6|184492.8|184408.9|184385.3|184285.9|558
1722014700000|2024-07-26 17:25:00|184428.8|184303.8|184394.9|184269.9|184430.5|184312.3|184335.1|184224.6|424
1722015000000|2024-07-26 17:30:00|184394.2|184269.2|184557.8|184432.8|184575.8|184474.3|184358.1|184233.1|459
1722015300000|2024-07-26 17:35:00|184558.2|184433.2|184709.6|184584.6|184796.5|184708.7|184558|184433|724
1722015600000|2024-07-26 17:40:00|184709.7|184584.7|184614.1|184489.1|184711.5|184627.2|184551.6|184457.5|636
1722015900000|2024-07-26 17:45:00|184613.4|184488.4|184664.3|184539.3|184673.2|184582.5|184558.6|184445.7|543
1722016200000|2024-07-26 17:50:00|184666.8|184541.8|184651.3|184526.3|184738.4|184655.4|184599.4|184514.6|596
1722016500000|2024-07-26 17:55:00|184654.8|184529.8|184643.5|184518.5|184728.1|184603.1|184601.8|184478.3|653
1722016800000|2024-07-26 18:00:00|184643.1|184518.1|184597.1|184547.1|184664|184554.5|184586.2|184510.8|577
1722017100000|2024-07-26 18:05:00|184599.5|184549.5|184676.5|184551.5|184725.4|184653.3|184598.6|184535.8|798
1722017400000|2024-07-26 18:10:00|184676.3|184551.3|184628.5|184503.5|184676.9|184584.8|184539.4|184470.5|414
1722017700000|2024-07-26 18:15:00|184627.8|184502.8|184522.5|184397.5|184629.3|184504.3|184421.5|184323.2|467
1722018000000|2024-07-26 18:20:00|184522.7|184397.7|184485.8|184360.8|184526.7|184441.2|184456.5|184357.6|513
1722018300000|2024-07-26 18:25:00|184485.9|184360.9|184415|184365|184502.1|184379.9|184412.2|184305.5|455
1722018600000|2024-07-26 18:30:00|184416.4|184366.4|184480.5|184355.5|184483.4|184377.7|184402.1|184351.3|387
1722018900000|2024-07-26 18:35:00|184479.5|184354.5|184543.3|184418.3|184620.5|184535.8|184479.4|184354.4|585
1722019200000|2024-07-26 18:40:00|184543.2|184418.2|184581.1|184456.1|184635|184535.3|184515.9|184414.8|722
1722019500000|2024-07-26 18:45:00|184580.8|184455.8|184672|184547|184710.8|184616.3|184565.5|184454.8|743
1722019800000|2024-07-26 18:50:00|184673.2|184548.2|184949.1|184824.1|184959.6|184868.7|184669.3|184544.3|792
1722020100000|2024-07-26 18:55:00|184941.7|184816.7|184832.7|184782.7|184945|184820|184825.3|184700.3|653
1722020400000|2024-07-26 19:00:00|184827.5|184777.5|184761.9|184636.9|184885.3|184790.2|184761.9|184636.9|629
1722020700000|2024-07-26 19:05:00|184761.6|184636.6|184623.7|184498.7|184761.6|184636.6|184608.8|184483.8|504
1722021000000|2024-07-26 19:10:00|184623.5|184498.5|184668.8|184543.8|184670|184545|184595.8|184470.8|448
1722021300000|2024-07-26 19:15:00|184670.4|184545.4|184691.1|184566.1|184693.3|184606.5|184622.3|184510.2|493
1722021600000|2024-07-26 19:20:00|184692.8|184567.8|184751.6|184626.6|184835|184710|184683.2|184567.8|374
1722021900000|2024-07-26 19:25:00|184751.5|184626.5|184691.2|184566.2|184765.3|184640.3|184672|184547|440
1722022200000|2024-07-26 19:30:00|184683.9|184558.9|184755.9|184630.9|184807.7|184682.7|184681.9|184556.9|609
1722022500000|2024-07-26 19:35:00|184755.6|184630.6|184703.4|184578.4|184757.9|184639.3|184689.3|184578.2|504
1722022800000|2024-07-26 19:40:00|184701|184576|184645.1|184520.1|184701|184576|184626.8|184501.8|532
1722023100000|2024-07-26 19:45:00|184645.5|184520.5|184621.2|184496.2|184677.6|184561.7|184587.5|184462.5|475
1722023400000|2024-07-26 19:50:00|184620.7|184495.7|184584.3|184459.3|184629.8|184516.9|184566.9|184446.4|526
1722023700000|2024-07-26 19:55:00|184582.1|184457.1|184481.5|184356.5|184588.3|184463.3|184422.6|184328.9|520
1722024000000|2024-07-26 20:00:00|184478.9|184353.9|184429.5|184304.5|184534.6|184409.6|184429.5|184304.5|331
1722024300000|2024-07-26 20:05:00|184427.4|184302.4|184460.7|184335.7|184464.9|184339.9|184415.7|184290.7|259
1722024600000|2024-07-26 20:10:00|184464.4|184339.4|184458.6|184333.6|184467.4|184342.4|184426.9|184301.9|172
1722024900000|2024-07-26 20:15:00|184457.7|184332.7|184495|184370|184511.3|184386.3|184454|184329|179
1722025200000|2024-07-26 20:20:00|184494|184369|184497.9|184372.9|184504.5|184379.5|184494|184369|76
1722025500000|2024-07-26 20:25:00|184499.3|184374.3|184561.1|184436.1|184581.2|184456.2|184472.7|184347.7|341
1722025800000|2024-07-26 20:30:00|184561.6|184436.6|184593.4|184468.4|184605.1|184480.1|184558.9|184433.9|354
1722026100000|2024-07-26 20:35:00|184592.2|184467.2|184562.5|184437.5|184601.2|184476.2|184558.2|184433.2|102
1722026400000|2024-07-26 20:40:00|184562.9|184437.9|184640.3|184515.3|184647.8|184522.8|184558.5|184433.5|47
1722026700000|2024-07-26 20:45:00|184639.6|184514.6|184687.1|184562.1|184725.1|184600.1|184639.6|184514.6|241
1722027000000|2024-07-26 20:50:00|184687.5|184562.5|184816.4|184573.6|184821.8|184599.5|184666.2|184541.2|220
1722027300000|2024-07-26 20:55:00|184822.8|184578.9|184771.7|184461.7|184830.1|184589.3|184736.5|184426.5|220
1722196800000|2024-07-28 20:00:00|184365|184010|184365|184010|184365|184010|184365|184010|1
1722199800000|2024-07-28 20:50:00|184457.5|184102.5|184457.5|184102.5|184457.5|184102.5|184457.5|184102.5|1
1722200400000|2024-07-28 21:00:00|184710.8|184355.8|184769.2|184414.2|184807.7|184452.7|184710.8|184355.8|21
1722200700000|2024-07-28 21:05:00|184773.1|184418.1|184672.5|184317.5|184838|184483|184647.5|184292.5|22
1722201000000|2024-07-28 21:10:00|184743.2|184388.2|184776.5|184421.5|184776.5|184421.5|184622.5|184267.5|31
1722201300000|2024-07-28 21:15:00|184776.4|184421.4|184672.5|184317.5|184818.8|184463.8|184672.5|184317.5|4
1722201600000|2024-07-28 21:20:00|184670|184320|184650|184340|184670|184340|184650|184320|2
1722201900000|2024-07-28 21:25:00|184795.8|184485.8|184650|184340|184795.8|184485.8|184650|184340|10
1722202200000|2024-07-28 21:30:00|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|184795.6|184485.6|1
1722203100000|2024-07-28 21:45:00|184828.8|184518.8|184821.5|184511.5|184828.8|184518.8|184821.5|184511.5|8
1722204000000|2024-07-28 22:00:00|184650|184340|184508.8|184198.8|184745|184435|184491.2|184181.2|123
1722204300000|2024-07-28 22:05:00|184497.7|184211.3|184489.3|184220.1|184497.7|184258.8|184380.7|184172|44
1722204600000|2024-07-28 22:10:00|184489.8|184219.6|184403.6|184266.6|184494.9|184272.5|184403.6|184204.6|34
1722204900000|2024-07-28 22:15:00|184428.8|184265.8|184465.1|184231.4|184477.1|184279|184407.4|184225.6|21
1722205200000|2024-07-28 22:20:00|184466.3|184234.1|184408.6|184280|184468.6|184280.5|184395.8|184229|28
1722205500000|2024-07-28 22:25:00|184464.4|184234.6|184492|184248.5|184492|184301.5|184405.4|184234.6|15
1722205800000|2024-07-28 22:30:00|184490|184257.4|184558.1|184296.5|184583.8|184364|184447.7|184217.7|35
1722206100000|2024-07-28 22:35:00|184591.1|184281.1|184554|184422.3|184653.1|184435.7|184524|184281.1|56
1722206400000|2024-07-28 22:40:00|184624.6|184346.5|184631.8|184337.4|184649|184430.3|184555.4|184332.2|35
1722206700000|2024-07-28 22:45:00|184561.8|184409.8|184639.8|184329.8|184649.2|184429.4|184548.5|184329.8|47
1722207000000|2024-07-28 22:50:00|184641.9|184331.9|184724.7|184444.7|184724.7|184522.1|184558.9|184331.9|32
1722207300000|2024-07-28 22:55:00|184695.2|184464.8|184577.8|184371.3|184695.2|184506.1|184528.4|184355.4|47
1722207600000|2024-07-28 23:00:00|184548.2|184398.1|184518.1|184369.6|184554.4|184398.4|184498.5|184326.2|32
1722207900000|2024-07-28 23:05:00|184534.8|184358.9|184380.9|184241.5|184534.8|184369.6|184373.6|184219|55
1722208200000|2024-07-28 23:10:00|184383.4|184241.9|184447|184319.5|184483.8|184319.5|184367.3|184229.1|70
1722208500000|2024-07-28 23:15:00|184481.8|184302.8|184447|184234.6|184483.3|184307.4|184400|184234.6|49
1722208800000|2024-07-28 23:20:00|184442|184240.7|184400.1|184200.3|184442|184244.3|184338|184194.2|37
1722209100000|2024-07-28 23:25:00|184367.3|184221.6|184336.9|184183.5|184407.5|184221.6|184326.3|184172.5|38
1722209400000|2024-07-28 23:30:00|184336.8|184183.6|184344.2|184219.2|184381.3|184219.5|184320.5|184177.4|50
1722209700000|2024-07-28 23:35:00|184372.5|184200.1|184420.5|184207.4|184423.3|184256.1|184349.5|184200.1|41
1722210000000|2024-07-28 23:40:00|184420.7|184206.5|184387|184247.1|184428.3|184267.7|184361.5|184205|31
1722210300000|2024-07-28 23:45:00|184410.3|184218.2|184496.7|184346.5|184523.5|184346.5|184391|184207.5|65
1722210600000|2024-07-28 23:50:00|184498.3|184347.1|184502.9|184377.9|184518|184380.6|184477.5|184301|150
1722210900000|2024-07-28 23:55:00|184504.4|184357.9|184541.6|184356.7|184541.6|184391.5|184504.3|184338.7|39
1722211200000|2024-07-29 00:00:00|184513|184387|184523.6|184398.6|184560.5|184419.6|184507.4|184382.4|153
1722211500000|2024-07-29 00:05:00|184521.1|184396.1|184440.3|184315.3|184526.3|184401.3|184429.4|184304.4|330
1722211800000|2024-07-29 00:10:00|184439.5|184314.5|184422.1|184297.1|184444|184319|184413.8|184288.8|194
1722212100000|2024-07-29 00:15:00|184420.4|184295.4|184424.5|184299.5|184428.4|184303.4|184417.9|184292.9|123
1722212400000|2024-07-29 00:20:00|184425.2|184300.2|184472.6|184347.6|184472.6|184347.6|184414.2|184289.2|190
1722212700000|2024-07-29 00:25:00|184470|184345|184468.2|184343.2|184475.6|184350.6|184439|184314|150
1722213000000|2024-07-29 00:30:00|184477.8|184352.8|184464.8|184339.8|184482.8|184357.8|184464.6|184339.6|158
1722213300000|2024-07-29 00:35:00|184463.1|184338.1|184474.6|184349.6|184484|184359|184460.4|184335.4|205
1722213600000|2024-07-29 00:40:00|184472.6|184347.6|184441.8|184316.8|184473.5|184348.5|184431.2|184306.2|188
1722213900000|2024-07-29 00:45:00|184441.9|184316.9|184428.6|184303.6|184454.8|184329.8|184415.5|184290.5|107
1722214200000|2024-07-29 00:50:00|184428.4|184303.4|184431.8|184306.8|184437.9|184312.9|184386.3|184261.3|283
1722214500000|2024-07-29 00:55:00|184431.6|184306.6|184521.7|184396.7|184530.7|184405.7|184431|184306|602
1722214800000|2024-07-29 01:00:00|184518.9|184393.9|184515.8|184390.8|184542|184417|184471.1|184346.1|520
1722215100000|2024-07-29 01:05:00|184515.6|184390.6|184489.7|184364.7|184540.7|184415.7|184446.7|184321.7|620
1722215400000|2024-07-29 01:10:00|184482.1|184357.1|184510.4|184385.4|184517.5|184392.5|184475|184350|360
1722215700000|2024-07-29 01:15:00|184509.9|184384.9|184432|184307|184511.5|184386.5|184427.6|184302.6|411
1722216000000|2024-07-29 01:20:00|184432.3|184307.3|184634.6|184509.6|184647.8|184522.8|184423|184298|427
1722216300000|2024-07-29 01:25:00|184634.2|184509.2|184605.6|184480.6|184639.3|184514.3|184580.2|184455.2|260
1722216600000|2024-07-29 01:30:00|184604.9|184479.9|184599.2|184474.2|184665.5|184540.5|184596.3|184471.3|534
1722216900000|2024-07-29 01:35:00|184597.1|184472.1|184603.9|184478.9|184671.3|184546.3|184595.1|184470.1|422
1722217200000|2024-07-29 01:40:00|184602.9|184477.9|184707.3|184582.3|184711|184586|184602.6|184477.6|546
1722217500000|2024-07-29 01:45:00|184709.3|184584.3|184706.2|184581.2|184737.4|184612.4|184692.7|184567.7|464
1722217800000|2024-07-29 01:50:00|184705|184580|184626.6|184501.6|184708.5|184583.5|184623.2|184498.2|289
1722218100000|2024-07-29 01:55:00|184625.7|184500.7|184551.1|184426.1|184626.5|184501.5|184514|184389|348
1722218400000|2024-07-29 02:00:00|184554.6|184429.6|184475.2|184350.2|184554.6|184429.6|184464.4|184339.4|530
1722218700000|2024-07-29 02:05:00|184471.2|184346.2|184467.3|184342.3|184480.5|184355.5|184433.1|184308.1|450
1722219000000|2024-07-29 02:10:00|184467.5|184342.5|184498.8|184373.8|184520.7|184395.7|184457.5|184332.5|205
1722219300000|2024-07-29 02:15:00|184500.7|184375.7|184524.6|184399.6|184541.3|184416.3|184493.1|184368.1|350
1722219600000|2024-07-29 02:20:00|184524.7|184399.7|184556.8|184431.8|184567.5|184442.5|184519.4|184394.4|467
1722219900000|2024-07-29 02:25:00|184558.4|184433.4|184622.3|184497.3|184637.4|184512.4|184555.5|184430.5|297
1722220200000|2024-07-29 02:30:00|184622.7|184497.7|184642|184517|184648.2|184523.2|184620.5|184495.5|259
1722220500000|2024-07-29 02:35:00|184639.5|184514.5|184641.7|184516.7|184646.4|184521.4|184633.1|184508.1|350
1722220800000|2024-07-29 02:40:00|184641.8|184516.8|184643.6|184518.6|184655.9|184530.9|184634.7|184509.7|101
1722221100000|2024-07-29 02:45:00|184642.4|184517.4|184611.1|184486.1|184652.9|184527.9|184605.9|184480.9|340
1722221400000|2024-07-29 02:50:00|184610.1|184485.1|184600.5|184475.5|184616.3|184491.3|184592.5|184467.5|359
1722221700000|2024-07-29 02:55:00|184600.2|184475.2|184570.2|184445.2|184600.5|184475.5|184557.6|184432.6|355
1722222000000|2024-07-29 03:00:00|184570.1|184445.1|184541.8|184416.8|184574.3|184449.3|184530.8|184405.8|276
1722222300000|2024-07-29 03:05:00|184540.5|184415.5|184501.9|184376.9|184546|184421|184488.8|184363.8|349
1722222600000|2024-07-29 03:10:00|184501.3|184376.3|184499.8|184374.8|184504.6|184379.6|184468.3|184343.3|375
1722222900000|2024-07-29 03:15:00|184499.5|184374.5|184498.5|184373.5|184508.5|184383.5|184490.6|184365.6|421
1722223200000|2024-07-29 03:20:00|184499.4|184374.4|184497.5|184372.5|184505.1|184380.1|184491.7|184366.7|105
1722223500000|2024-07-29 03:25:00|184497.2|184372.2|184498.1|184373.1|184507.5|184382.5|184495.3|184370.3|168
1722223800000|2024-07-29 03:30:00|184503.3|184378.3|184464.2|184339.2|184506|184381|184459.2|184334.2|341
1722224100000|2024-07-29 03:35:00|184463.6|184338.6|184439.6|184314.6|184465.3|184340.3|184434.5|184309.5|287
1722224400000|2024-07-29 03:40:00|184437.4|184312.4|184459.4|184334.4|184480.5|184355.5|184432|184307|269
1722224700000|2024-07-29 03:45:00|184460.4|184335.4|184477.9|184352.9|184481.6|184356.6|184460.1|184335.1|546
1722225000000|2024-07-29 03:50:00|184477.1|184352.1|184513.2|184388.2|184519.7|184394.7|184472.6|184347.6|380
1722225300000|2024-07-29 03:55:00|184512.3|184387.3|184500.7|184375.7|184516.7|184391.7|184496.2|184371.2|166
1722225600000|2024-07-29 04:00:00|184501.1|184376.1|184509.6|184384.6|184509.6|184384.6|184500.9|184375.9|76
1722225900000|2024-07-29 04:05:00|184508.7|184383.7|184506.6|184381.6|184513.5|184388.5|184505.6|184380.6|34
1722226200000|2024-07-29 04:10:00|184504.9|184379.9|184627.2|184502.2|184634.3|184509.3|184501.9|184376.9|104
1722226500000|2024-07-29 04:15:00|184627|184502|184628|184503|184650.1|184525.1|184623.5|184498.5|306
1722226800000|2024-07-29 04:20:00|184628.1|184503.1|184631.9|184506.9|184641.5|184516.5|184624.1|184499.1|434
1722227100000|2024-07-29 04:25:00|184630.9|184505.9|184648.4|184523.4|184671.1|184546.1|184630.9|184505.9|308
1722227400000|2024-07-29 04:30:00|184647.7|184522.7|184635.2|184510.2|184670.2|184545.2|184631.8|184506.8|436
1722227700000|2024-07-29 04:35:00|184637.5|184512.5|184642.9|184517.9|184648|184523|184629.3|184504.3|596
1722228000000|2024-07-29 04:40:00|184639.9|184514.9|184643.7|184518.7|184649.9|184524.9|184634.6|184509.6|743
1722228300000|2024-07-29 04:45:00|184643.1|184518.1|184643.9|184518.9|184652.3|184527.3|184638.5|184513.5|465
1722228600000|2024-07-29 04:50:00|184644.7|184519.7|184650.7|184525.7|184654.3|184529.3|184640.9|184515.9|300
1722228900000|2024-07-29 04:55:00|184648.4|184523.4|184649.9|184524.9|184653.8|184528.8|184643.3|184518.3|243
1722229200000|2024-07-29 05:00:00|184648.5|184523.5|184679.9|184554.9|184716.3|184591.3|184643.5|184518.5|479
1722229500000|2024-07-29 05:05:00|184679|184554|184648.5|184523.5|184685|184560|184640.5|184515.5|436
1722229800000|2024-07-29 05:10:00|184647.7|184522.7|184648|184523|184654.6|184529.6|184642.4|184517.4|566
1722230100000|2024-07-29 05:15:00|184648.5|184523.5|184648.7|184523.7|184673|184548|184644.3|184519.3|489
1722230400000|2024-07-29 05:20:00|184646.2|184521.2|184601.3|184476.3|184648.7|184523.7|184581.8|184456.8|432
1722230700000|2024-07-29 05:25:00|184600.9|184475.9|184549.8|184424.8|184602.1|184477.1|184544.3|184419.3|254
1722231000000|2024-07-29 05:30:00|184551.1|184426.1|184533.2|184408.2|184572.3|184447.3|184530.5|184405.5|416
1722231300000|2024-07-29 05:35:00|184533.5|184408.5|184581.4|184456.4|184585.2|184460.2|184529|184404|150
1722231600000|2024-07-29 05:40:00|184581.7|184456.7|184556.3|184431.3|184637.9|184512.9|184555.2|184430.2|178
1722231900000|2024-07-29 05:45:00|184556.6|184431.6|184618.1|184493.1|184619.1|184494.1|184556.4|184431.4|239
1722232200000|2024-07-29 05:50:00|184619.2|184494.2|184657.2|184532.2|184659.3|184534.3|184619.2|184494.2|369
1722232500000|2024-07-29 05:55:00|184667.9|184542.9|184661.9|184536.9|184698.1|184573.1|184655.9|184530.9|296
1722232800000|2024-07-29 06:00:00|184662.1|184537.1|184675.1|184550.1|184695.9|184570.9|184644.8|184519.8|273
1722233100000|2024-07-29 06:05:00|184674|184549|184690.9|184565.9|184716.5|184591.5|184660.9|184535.9|264
1722233400000|2024-07-29 06:10:00|184692.1|184567.1|184589.6|184464.6|184692.2|184567.2|184572.7|184447.7|237
1722233700000|2024-07-29 06:15:00|184590.3|184465.3|184526.1|184401.1|184590.3|184465.3|184526.1|184401.1|185
1722234000000|2024-07-29 06:20:00|184524.7|184399.7|184497.6|184372.6|184544.1|184419.1|184486|184361|194
1722234300000|2024-07-29 06:25:00|184498|184373|184495.5|184370.5|184498.4|184373.4|184485.6|184360.6|170
1722234600000|2024-07-29 06:30:00|184495.3|184370.3|184577.2|184452.2|184591.7|184466.7|184491.3|184366.3|203
1722234900000|2024-07-29 06:35:00|184575.7|184450.7|184615.7|184490.7|184625.8|184500.8|184570.6|184445.6|169
1722235200000|2024-07-29 06:40:00|184616.2|184491.2|184656.7|184531.7|184663.6|184538.6|184615.7|184490.7|151
1722235500000|2024-07-29 06:45:00|184656.6|184531.6|184711.3|184586.3|184712|184587|184655.4|184530.4|115
1722235800000|2024-07-29 06:50:00|184710|184585|184684.6|184559.6|184710|184585|184675.6|184550.6|184
1722236100000|2024-07-29 06:55:00|184685.4|184560.4|184675.3|184550.3|184689.8|184564.8|184643.1|184518.1|206
1722236400000|2024-07-29 07:00:00|184674|184549|184851.9|184726.9|184856.5|184731.5|184674|184549|471
1722236700000|2024-07-29 07:05:00|184851.5|184726.5|184832.5|184707.5|184878.7|184753.7|184750.2|184625.2|424
1722237000000|2024-07-29 07:10:00|184832.4|184707.4|185105.6|184980.6|185143.4|185018.4|184830.2|184705.2|507
1722237300000|2024-07-29 07:15:00|185106.1|184981.1|184990.6|184865.6|185136.8|185011.8|184968.6|184843.6|512
1722237600000|2024-07-29 07:20:00|184990.7|184865.7|184913.7|184788.7|184994.3|184869.3|184872|184747|469
1722237900000|2024-07-29 07:25:00|184916.1|184791.1|184995.7|184870.7|185009.7|184884.7|184910.3|184785.3|457
1722238200000|2024-07-29 07:30:00|184995.6|184870.6|184994.1|184869.1|185080.5|184955.5|184952.3|184827.3|550
1722238500000|2024-07-29 07:35:00|184995.1|184870.1|184975.3|184850.3|185077.3|184952.3|184961.9|184836.9|587
1722238800000|2024-07-29 07:40:00|184975.8|184850.8|184981.2|184856.2|185049.4|184924.4|184942.1|184817.1|472
1722239100000|2024-07-29 07:45:00|184981|184856|184951|184826|184981|184856|184888.6|184763.6|454
1722239400000|2024-07-29 07:50:00|184950.9|184825.9|185031.8|184906.8|185050.5|184925.5|184935.8|184810.8|482
1722239700000|2024-07-29 07:55:00|185031|184906|185037.1|184912.1|185107|184982|185004.5|184879.5|460
1722240000000|2024-07-29 08:00:00|185038.6|184913.6|185088.9|184963.9|185112.1|184987.1|185036.9|184911.9|478
1722240300000|2024-07-29 08:05:00|185089.2|184964.2|185082.3|184957.3|185152.6|185027.6|185079.9|184954.9|451
1722240600000|2024-07-29 08:10:00|185084.3|184959.3|185025.9|184900.9|185112|184987|184998.5|184873.5|457
1722240900000|2024-07-29 08:15:00|185024.6|184899.6|184938.7|184813.7|185024.6|184899.6|184839|184714|528
1722241200000|2024-07-29 08:20:00|184941.1|184816.1|184989.4|184864.4|184995.8|184870.8|184936.1|184811.1|263
1722241500000|2024-07-29 08:25:00|184991|184866|184871.6|184746.6|185016|184891|184861|184736|273
1722241800000|2024-07-29 08:30:00|184871.8|184746.8|184869.1|184744.1|184929.3|184804.3|184856.5|184731.5|300
1722242100000|2024-07-29 08:35:00|184869.5|184744.5|184897.9|184772.9|184899|184774|184815.5|184690.5|363
1722242400000|2024-07-29 08:40:00|184897.8|184772.8|184901.9|184776.9|184910.8|184785.8|184891|184766|267
1722242700000|2024-07-29 08:45:00|184902.2|184777.2|184951.6|184826.6|184998.7|184873.7|184902.2|184777.2|260
1722243000000|2024-07-29 08:50:00|184952.2|184827.2|185048.8|184923.8|185084.3|184959.3|184952.2|184827.2|336
1722243300000|2024-07-29 08:55:00|185048.7|184923.7|184974.5|184849.5|185048.7|184923.7|184949.9|184824.9|289
1722243600000|2024-07-29 09:00:00|184974.1|184849.1|184993.1|184868.1|185018.8|184893.8|184974.1|184849.1|251
1722243900000|2024-07-29 09:05:00|184994.5|184869.5|184981.4|184856.4|185012.5|184887.5|184930|184805|247
1722244200000|2024-07-29 09:10:00|184981|184856|184983.4|184858.4|185009.3|184884.3|184971.7|184846.7|280
1722244500000|2024-07-29 09:15:00|184982.3|184857.3|184954.4|184829.4|184985.5|184860.5|184909.9|184784.9|280
1722244800000|2024-07-29 09:20:00|184954.5|184829.5|184878.3|184753.3|184971.3|184846.3|184873.4|184748.4|316
1722245100000|2024-07-29 09:25:00|184878|184753|184891.2|184766.2|184907.6|184782.6|184873.5|184748.5|264
1722245400000|2024-07-29 09:30:00|184891|184766|184895.1|184770.1|184904.4|184779.4|184872.3|184747.3|241
1722245700000|2024-07-29 09:35:00|184896.5|184771.5|184832.8|184707.8|184903.9|184778.9|184811.2|184686.2|251
1722246000000|2024-07-29 09:40:00|184833.6|184708.6|184870.6|184745.6|184878.2|184753.2|184765.9|184640.9|297
1722246300000|2024-07-29 09:45:00|184870.5|184745.5|184690|184565|184871.6|184746.6|184689.7|184564.7|340
1722246600000|2024-07-29 09:50:00|184690.1|184565.1|184568.8|184443.8|184698.6|184573.6|184546.2|184421.2|345
1722246900000|2024-07-29 09:55:00|184568.7|184443.7|184533.2|184408.2|184613|184488|184533.2|184408.2|251
1722247200000|2024-07-29 10:00:00|184527.5|184402.5|184563.6|184438.6|184625.7|184500.7|184526|184401|310
1722247500000|2024-07-29 10:05:00|184564|184439|184550.7|184425.7|184573.1|184448.1|184518.5|184393.5|397
1722247800000|2024-07-29 10:10:00|184551.7|184426.7|184560.5|184435.5|184582.2|184457.2|184538.4|184413.4|306
1722248100000|2024-07-29 10:15:00|184560.6|184435.6|184560.4|184435.4|184563.6|184438.6|184549.7|184424.7|327
1722248400000|2024-07-29 10:20:00|184560|184435|184300|184175|184564|184439|184286.5|184161.5|378
1722248700000|2024-07-29 10:25:00|184299.8|184174.8|184272|184147|184299.8|184174.8|184225.3|184100.3|337
1722249000000|2024-07-29 10:30:00|184273.6|184148.6|184333|184208|184350.3|184225.3|184273.6|184148.6|352
1722249300000|2024-07-29 10:35:00|184333.4|184208.4|184446.5|184321.5|184457.6|184332.6|184329.4|184204.4|377
1722249600000|2024-07-29 10:40:00|184446.1|184321.1|184510.5|184385.5|184522.2|184397.2|184412.5|184287.5|299
1722249900000|2024-07-29 10:45:00|184511.6|184386.6|184382.6|184257.6|184513.1|184388.1|184330.8|184205.8|386
1722250200000|2024-07-29 10:50:00|184381.1|184256.1|184384.5|184259.5|184425.1|184300.1|184327.2|184202.2|374
1722250500000|2024-07-29 10:55:00|184384.6|184259.6|184390.7|184265.7|184408.6|184283.6|184300.8|184175.8|396
1722250800000|2024-07-29 11:00:00|184390.9|184265.9|184470.8|184345.8|184507.3|184382.3|184388.1|184263.1|469
1722251100000|2024-07-29 11:05:00|184471.7|184346.7|184468.6|184343.6|184478.5|184353.5|184401.2|184276.2|306
1722251400000|2024-07-29 11:10:00|184469|184344|184621.2|184496.2|184633|184508|184469|184344|377
1722251700000|2024-07-29 11:15:00|184621.1|184496.1|184615.9|184490.9|184621.1|184496.1|184587.7|184462.7|298
1722252000000|2024-07-29 11:20:00|184617.7|184492.7|184633.2|184508.2|184633.5|184508.5|184571.6|184446.6|271
1722252300000|2024-07-29 11:25:00|184633.7|184508.7|184614.9|184489.9|184666.2|184541.2|184585.7|184460.7|386
1722252600000|2024-07-29 11:30:00|184614.7|184489.7|184643.6|184518.6|184673.5|184548.5|184579.4|184454.4|456
1722252900000|2024-07-29 11:35:00|184644.7|184519.7|184596.1|184471.1|184665.3|184540.3|184562.6|184437.6|340
1722253200000|2024-07-29 11:40:00|184594.6|184469.6|184567.1|184442.1|184615.6|184490.6|184563.3|184438.3|273
1722253500000|2024-07-29 11:45:00|184566.9|184441.9|184498.5|184373.5|184601.1|184476.1|184472.5|184347.5|374
1722253800000|2024-07-29 11:50:00|184499.7|184374.7|184426.7|184301.7|184512.2|184415|184400.7|184275.7|319
1722254100000|2024-07-29 11:55:00|184428|184303|184746.5|184621.5|184786.5|184705.1|184425.7|184300.7|571
1722254400000|2024-07-29 12:00:00|184745.9|184620.9|184525.5|184400.5|184774.4|184657.9|184519|184394|727
1722254700000|2024-07-29 12:05:00|184524.2|184399.2|184421.2|184296.2|184543.8|184418.8|184383.2|184258.2|574
1722255000000|2024-07-29 12:10:00|184421.3|184296.3|184427.4|184302.4|184490.2|184365.2|184374.3|184249.3|609
1722255300000|2024-07-29 12:15:00|184425.7|184300.7|184562.6|184437.6|184604.7|184498.3|184418.6|184293.6|514
1722255600000|2024-07-29 12:20:00|184558.5|184433.5|184703.5|184578.5|184759.9|184634.9|184558.5|184433.5|488
1722255900000|2024-07-29 12:25:00|184704.1|184579.1|184544.8|184419.8|184778.2|184659|184542.7|184417.7|448
1722256200000|2024-07-29 12:30:00|184546.2|184421.2|184548.5|184423.5|184560.3|184463.4|184480.1|184382.3|327
1722256500000|2024-07-29 12:35:00|184548|184423|184585.1|184460.1|184654.3|184529.3|184487.3|184362.3|426
1722256800000|2024-07-29 12:40:00|184587.7|184462.7|184644.1|184519.1|184666.2|184541.2|184474.7|184349.7|531
1722257100000|2024-07-29 12:45:00|184643.4|184518.4|184866|184741|184882.8|184757.8|184617.6|184518.4|491
1722257400000|2024-07-29 12:50:00|184865.6|184740.6|184886.6|184761.6|184898.8|184773.8|184809.5|184684.5|470
1722257700000|2024-07-29 12:55:00|184886|184761|185169.3|185044.3|185184.8|185059.8|184856.6|184731.6|649
1722258000000|2024-07-29 13:00:00|185170.3|185045.3|185411.7|185286.7|185506.5|185426.4|185169.5|185044.5|707
1722258300000|2024-07-29 13:05:00|185408.8|185283.8|185404.2|185279.2|185502.6|185377.6|185358.7|185233.7|582
1722258600000|2024-07-29 13:10:00|185403.6|185278.6|185336.6|185211.6|185503.8|185428.3|185328|185203|614
1722258900000|2024-07-29 13:15:00|185333.1|185208.1|185216.7|185091.7|185392.4|185267.4|185143.8|185051.8|536
1722259200000|2024-07-29 13:20:00|185217.7|185092.7|185263.6|185138.6|185315.4|185190.4|185195.8|185074.2|513
1722259500000|2024-07-29 13:25:00|185263.7|185138.7|185232.1|185107.1|185303.2|185178.2|185213|185092.1|423
1722259800000|2024-07-29 13:30:00|185232.2|185107.2|185439.3|185314.3|185488.6|185363.6|185211.5|185088.1|765
1722260100000|2024-07-29 13:35:00|185439.2|185314.2|185476.2|185351.2|185500.1|185423.8|185417.1|185314.2|660
1722260400000|2024-07-29 13:40:00|185473.8|185348.8|185399.4|185274.4|185510.6|185422.8|185373.3|185248.3|582
1722260700000|2024-07-29 13:45:00|185399.2|185274.2|185527.4|185402.4|185528.4|185403.4|185325.3|185222.3|523
1722261000000|2024-07-29 13:50:00|185526.9|185401.9|185708.9|185583.9|185890.5|185765.5|185525.1|185400.1|680
1722261300000|2024-07-29 13:55:00|185708.1|185583.1|185760.9|185635.9|185907.4|185782.4|185527.2|185422.2|706
1722261600000|2024-07-29 14:00:00|185761|185636|185979.1|185854.1|186059.6|185934.6|185714.5|185589.5|654
1722261900000|2024-07-29 14:05:00|185979.7|185854.7|185680.8|185555.8|186018.1|185893.1|185680.8|185555.8|676
1722262200000|2024-07-29 14:10:00|185682.2|185557.2|185959.5|185834.5|185960.8|185835.8|185642.1|185517.1|539
1722262500000|2024-07-29 14:15:00|185958.7|185833.7|186213.8|186088.8|186234.3|186121.9|185839.5|185764.5|722
1722262800000|2024-07-29 14:20:00|186214.5|186089.5|186236.4|186111.4|186343.3|186218.3|186198.7|186073.7|584
1722263100000|2024-07-29 14:25:00|186237|186112|186377.3|186252.3|186517.6|186392.6|186182.2|186068.7|638
1722263400000|2024-07-29 14:30:00|186370|186245|186844.4|186719.4|186852.8|186727.8|186317.2|186198.5|668
1722263700000|2024-07-29 14:35:00|186844.6|186719.6|186436.6|186311.6|186845.9|186720.9|186277.3|186185.4|689
1722264000000|2024-07-29 14:40:00|186435.4|186310.4|186501.7|186376.7|186529.4|186437|186363.4|186238.4|590
1722264300000|2024-07-29 14:45:00|186500|186375|186433.8|186308.8|186521.3|186437.8|186373.5|186285.2|491
1722264600000|2024-07-29 14:50:00|186434.6|186309.6|186445.3|186320.3|186558|186438.5|186357.4|186232.4|486
1722264900000|2024-07-29 14:55:00|186433.9|186308.9|186245.3|186120.3|186434.3|186309.3|186188.2|186063.2|733
1722265200000|2024-07-29 15:00:00|186246.4|186121.4|186141.5|186016.5|186312.8|186187.8|186075.9|185986|744
1722265500000|2024-07-29 15:05:00|186140.9|186015.9|186289.5|186164.5|186289.9|186181.7|186081.3|185956.3|474
1722265800000|2024-07-29 15:10:00|186289|186164|186429.6|186304.6|186429.9|186336.2|186268.9|186143.9|523
1722266100000|2024-07-29 15:15:00|186432.9|186307.9|186579.1|186454.1|186583.8|186495.1|186407.7|186307.9|594
1722266400000|2024-07-29 15:20:00|186576.2|186451.2|186542.8|186417.8|186655.5|186530.5|186485.1|186360.1|580
1722266700000|2024-07-29 15:25:00|186542.7|186417.7|186678.8|186553.8|186750.4|186625.4|186515.5|186390.5|483
1722267000000|2024-07-29 15:30:00|186674.8|186549.8|186902.1|186777.1|186936.9|186811.9|186674.8|186549.8|776
1722267300000|2024-07-29 15:35:00|186906.6|186781.6|186902.1|186777.1|186956.1|186831.1|186850.4|186725.4|653
1722267600000|2024-07-29 15:40:00|186897.8|186772.8|186828.4|186703.4|187159.3|187034.3|186783.8|186658.8|798
1722267900000|2024-07-29 15:45:00|186827.8|186702.8|186677.6|186552.6|186916.7|186791.7|186618|186493|707
1722268200000|2024-07-29 15:50:00|186676.8|186551.8|186803.7|186678.7|186848.5|186723.5|186606.2|186481.2|748
1722268500000|2024-07-29 15:55:00|186804.3|186679.3|186710.7|186585.7|186809.5|186684.5|186676.6|186551.6|717
1722268800000|2024-07-29 16:00:00|186709.9|186584.9|186711.8|186586.8|186774.3|186649.3|186657.1|186532.1|590
1722269100000|2024-07-29 16:05:00|186710.7|186585.7|186698.3|186573.3|186742.4|186617.4|186611.6|186512|509
1722269400000|2024-07-29 16:10:00|186697.9|186572.9|186711.4|186586.4|186792.7|186667.7|186682.5|186557.5|585
1722269700000|2024-07-29 16:15:00|186713.1|186588.1|186808|186683|186842.9|186717.9|186705.9|186580.9|453
1722270000000|2024-07-29 16:20:00|186807.1|186682.1|186694.4|186569.4|186830.9|186705.9|186693.9|186568.9|466
1722270300000|2024-07-29 16:25:00|186694.5|186569.5|186681.2|186556.2|186771.1|186646.1|186642|186517|593
1722270600000|2024-07-29 16:30:00|186680.7|186555.7|186627|186502|186716.7|186591.7|186589.7|186464.7|657
1722270900000|2024-07-29 16:35:00|186627.8|186502.8|186698.7|186573.7|186732.9|186607.9|186573.9|186448.9|555
1722271200000|2024-07-29 16:40:00|186698.8|186573.8|186791.9|186666.9|186802.5|186677.5|186625.9|186543.4|454
1722271500000|2024-07-29 16:45:00|186792|186667|186761.3|186636.3|186828.5|186703.5|186669.7|186584.2|533
1722271800000|2024-07-29 16:50:00|186757.2|186632.2|186968.3|186843.3|187070.1|186945.1|186721.3|186629.4|578
1722272100000|2024-07-29 16:55:00|186967|186842|187182.2|187057.2|187204.8|187079.8|186892.5|186767.5|643
1722272400000|2024-07-29 17:00:00|187185.1|187060.1|187128.8|187003.8|187258.1|187162.5|187066.3|186941.3|626
1722272700000|2024-07-29 17:05:00|187127.7|187002.7|187136.1|187011.1|187364.1|187239.1|187084.6|187002.7|671
1722273000000|2024-07-29 17:10:00|187139.6|187014.6|187156.6|187031.6|187162.6|187037.6|186964.1|186844.1|720
1722273300000|2024-07-29 17:15:00|187156.7|187031.7|187061.5|186936.5|187235|187119.7|187054.7|186929.7|597
1722273600000|2024-07-29 17:20:00|187062|186937|187132.4|187007.4|187194.8|187069.8|187030.1|186905.1|608
1722273900000|2024-07-29 17:25:00|187131.6|187006.6|187134.1|187009.1|187194.9|187069.9|187090.6|186965.6|604
1722274200000|2024-07-29 17:30:00|187129.5|187004.5|186988.8|186863.8|187166.9|187041.9|186988.8|186863.8|601
1722274500000|2024-07-29 17:35:00|186984.6|186859.6|186703.5|186578.5|187014.4|186889.4|186666.6|186577.1|669
1722274800000|2024-07-29 17:40:00|186708.9|186583.9|186566.3|186441.3|186709.4|186622|186519.1|186417.6|558
1722275100000|2024-07-29 17:45:00|186566.6|186441.6|186637.6|186512.6|186691.7|186591.9|186511.1|186424.9|537
1722275400000|2024-07-29 17:50:00|186636.7|186511.7|186634.5|186509.5|186662.6|186537.6|186561.9|186446.3|543
1722275700000|2024-07-29 17:55:00|186634.6|186509.6|186617.2|186492.2|186644.1|186556.6|186571.9|186471.7|560
1722276000000|2024-07-29 18:00:00|186616.8|186491.8|186532.2|186407.2|186640.1|186548.8|186510.4|186404.7|516
1722276300000|2024-07-29 18:05:00|186532.5|186407.5|186443.4|186318.4|186566.1|186477.2|186348.9|186234.7|629
1722276600000|2024-07-29 18:10:00|186441.7|186316.7|186527.3|186402.3|186554.6|186459.1|186422.5|186297.5|487
1722276900000|2024-07-29 18:15:00|186528.7|186403.7|186431.4|186381.4|186540.7|186415.7|186409.3|186307|625
1722277200000|2024-07-29 18:20:00|186432.2|186382.2|186472|186347|186477.6|186385.9|186428.9|186316.7|374
1722277500000|2024-07-29 18:25:00|186472.1|186347.1|186503.9|186378.9|186511|186386|186409.8|186329.3|351
1722277800000|2024-07-29 18:30:00|186503.7|186378.7|186482.2|186357.2|186506.5|186382|186387.8|186302.5|518
1722278100000|2024-07-29 18:35:00|186482.1|186357.1|186418.7|186293.7|186489.9|186364.9|186379.8|186292.6|444
1722278400000|2024-07-29 18:40:00|186417.6|186292.6|186365.3|186240.3|186418.7|186293.7|186255.8|186130.8|482
1722278700000|2024-07-29 18:45:00|186360.1|186235.1|186173.2|186048.2|186392.9|186267.9|186172.4|186047.4|650
1722279000000|2024-07-29 18:50:00|186173.1|186048.1|186213.2|186088.2|186264|186139|186158.7|186033.7|643
1722279300000|2024-07-29 18:55:00|186214.8|186089.8|186288.1|186163.1|186296.1|186204.5|186210.8|186085.8|575
1722279600000|2024-07-29 19:00:00|186287.2|186162.2|186254.1|186129.1|186295.4|186170.5|186102.7|185977.7|688
1722279900000|2024-07-29 19:05:00|186252.5|186127.5|186318.5|186193.5|186324.6|186199.6|186244.6|186119.6|552
1722280200000|2024-07-29 19:10:00|186318.3|186193.3|186335|186210|186335.4|186210.4|186265.2|186140.2|410
1722280500000|2024-07-29 19:15:00|186334.6|186209.6|186334.7|186209.7|186413.6|186288.6|186294.9|186169.9|451
1722280800000|2024-07-29 19:20:00|186334.2|186209.2|186328.8|186203.8|186352.3|186227.3|186293.5|186168.5|458
1722281100000|2024-07-29 19:25:00|186328.7|186203.7|186346.5|186221.5|186352.3|186227.3|186302.3|186177.3|422
1722281400000|2024-07-29 19:30:00|186348.7|186223.7|186312.6|186187.6|186369.9|186244.9|186309.8|186184.8|531
1722281700000|2024-07-29 19:35:00|186313.7|186188.7|186288.2|186163.2|186314.2|186189.2|186261.3|186136.3|371
1722282000000|2024-07-29 19:40:00|186286.8|186161.8|186291.9|186166.9|186296.1|186171.1|186277|186152|357
1722282300000|2024-07-29 19:45:00|186290.9|186165.9|186295.3|186170.3|186298.7|186173.7|186259.3|186134.3|435
1722282600000|2024-07-29 19:50:00|186297.3|186172.3|186266.9|186141.9|186297.4|186172.4|186260.5|186135.5|398
1722282900000|2024-07-29 19:55:00|186265.5|186140.5|186292.7|186167.7|186310.4|186185.4|186174.6|186090.3|556
1722283200000|2024-07-29 20:00:00|186286.3|186161.3|186296.4|186171.4|186313.6|186188.6|186218.2|186093.2|284
1722283500000|2024-07-29 20:05:00|186296.3|186171.3|186295.9|186170.9|186306.9|186181.9|186293|186168|104
1722283800000|2024-07-29 20:10:00|186295.4|186170.4|186485.6|186360.6|186485.6|186360.6|186294.5|186169.5|255
1722284100000|2024-07-29 20:15:00|186486.7|186361.7|186474.5|186349.5|186489.2|186364.2|186470.6|186345.6|72
1722284400000|2024-07-29 20:20:00|186473|186348|186487.7|186362.7|186495.4|186389.5|186439.5|186323.3|123
1722284700000|2024-07-29 20:25:00|186486.1|186361.1|186685.7|186560.7|186693|186568|186478.8|186353.8|144
1722285000000|2024-07-29 20:30:00|186683.7|186558.7|186597.4|186472.4|186690.1|186565.1|186449.6|186324.6|190
1722285300000|2024-07-29 20:35:00|186596.8|186471.8|186646|186521|186669.6|186544.6|186568.9|186443.9|184
1722285600000|2024-07-29 20:40:00|186645.9|186520.9|186660.5|186535.5|186678.5|186553.5|186582.7|186457.7|179
1722285900000|2024-07-29 20:45:00|186659.3|186534.3|186547.7|186422.7|186659.5|186534.5|186534.7|186409.7|143
1722286200000|2024-07-29 20:50:00|186548.6|186423.6|186448.2|186323.2|186549.3|186424.3|186408.8|186283.8|404
1722286500000|2024-07-29 20:55:00|186440.4|186315.4|186385.3|186244.7|186450|186325|186362.1|186237.1|299
1722286800000|2024-07-29 21:00:00|186423.2|186190.9|186460.3|186150.3|186460.3|186206.4|186410.5|186109.3|26
1722287100000|2024-07-29 21:05:00|186460.2|186150.2|186423.2|186113.2|186504.1|186194.1|186403.9|186093.9|42
1722287400000|2024-07-29 21:10:00|186420.3|186110.3|186435.8|186125.8|186588.3|186278.3|186420.3|186110.3|31
1722287700000|2024-07-29 21:15:00|186435.2|186125.2|186434|186124|186438.6|186128.6|186405.3|186095.3|40
1722288000000|2024-07-29 21:20:00|186434.2|186124.2|186438.4|186128.4|186438.8|186128.8|186364.1|186054.1|27
1722288300000|2024-07-29 21:25:00|186438.5|186128.5|186432.1|186122.1|186438.7|186128.7|186425.9|186115.9|28
1722288600000|2024-07-29 21:30:00|186431.2|186121.2|186447.1|186137.1|186447.1|186137.1|186426.4|186116.4|54
1722288900000|2024-07-29 21:35:00|186446.6|186136.6|186533.7|186223.7|186629.4|186319.4|186398.5|186088.5|106
1722289200000|2024-07-29 21:40:00|186536.4|186226.4|186543.5|186233.5|186630|186320|186531.2|186221.2|79
1722289500000|2024-07-29 21:45:00|186542.5|186232.5|186587.2|186277.2|186588.2|186278.2|186542.5|186232.5|21
1722289800000|2024-07-29 21:50:00|186588.1|186278.1|186593.6|186283.6|186709.7|186399.7|186587.3|186277.3|30
1722290100000|2024-07-29 21:55:00|186592.1|186282.1|186485.5|186175.5|186687|186377|186485.5|186175.5|37
1722290400000|2024-07-29 22:00:00|186478.9|186168.9|186574|186264|186581.9|186271.9|186454.2|186144.2|151
1722290700000|2024-07-29 22:05:00|186574.5|186264.5|186575.4|186269.3|186832.8|186522.8|186505|186224|65
1722291000000|2024-07-29 22:10:00|186585.3|186275.3|186562.3|186310.8|186783.2|186473.2|186512|186247.7|71
1722291300000|2024-07-29 22:15:00|186591.7|186336.4|186524.2|186289.2|186595.1|186350.4|186518|186275.6|52
1722291600000|2024-07-29 22:20:00|186532.8|186288.5|186530.9|186335.2|186754.5|186444.5|186505.3|186278.3|43
1722291900000|2024-07-29 22:25:00|186754.2|186444.2|186536|186363.6|186758.7|186448.7|186523|186286.3|45
1722292200000|2024-07-29 22:30:00|186545|186352.9|186569.7|186259.7|186640.2|186366.3|186543|186250.8|74
1722292500000|2024-07-29 22:35:00|186612.5|186391.3|186712.8|186449.8|186937.6|186627.6|186612.5|186327|72
1722292800000|2024-07-29 22:40:00|186755.4|186445.4|186698.7|186499.9|186786.1|186524.2|186670.1|186445.4|48
1722293100000|2024-07-29 22:45:00|186713|186504|186695.9|186486.5|186897.2|186587.2|186691|186474.4|70
1722293400000|2024-07-29 22:50:00|186888.3|186486.2|186793.3|186483.3|186900.6|186590.6|186690.3|186480.3|47
1722293700000|2024-07-29 22:55:00|186795.7|186485.7|186696|186489.5|186900.6|186590.6|186684|186483.1|36
1722294000000|2024-07-29 23:00:00|186711.4|186488.5|186792.7|186628.4|186994.1|186813.8|186698|186473.8|145
1722294300000|2024-07-29 23:05:00|186793.3|186629.6|186938.7|186803.3|186971.7|186815.7|186756.9|186587|80
1722294600000|2024-07-29 23:10:00|186939|186804.1|186908.2|186765.3|186950.8|186808|186899.3|186738.4|42
1722294900000|2024-07-29 23:15:00|186901.5|186765.4|186938.7|186776.8|186938.7|186777.9|186878.8|186731|79
1722295200000|2024-07-29 23:20:00|186941.2|186776.9|186858|186702.9|186941.2|186798.9|186850.5|186694.9|51
1722295500000|2024-07-29 23:25:00|186857.7|186711.1|186884|186718.7|186884.4|186727.5|186838.8|186694.8|60
1722295800000|2024-07-29 23:30:00|186886.2|186712.8|186843.3|186691.1|186886.2|186739.4|186836.3|186691|42
1722296100000|2024-07-29 23:35:00|186834.6|186709.6|186650.7|186519.7|186839.7|186713|186629.8|186500.5|69
1722296400000|2024-07-29 23:40:00|186653.3|186519.2|186599.7|186460.1|186663.3|186523.9|186580.7|186436.3|114
1722296700000|2024-07-29 23:45:00|186601.5|186465.4|186666.7|186520.7|186667.7|186528.4|186588.4|186445.7|62
1722297000000|2024-07-29 23:50:00|186659.6|186533.5|186658.4|186527.8|186669.2|186533.5|186631.1|186506.1|75
1722297300000|2024-07-29 23:55:00|186657.6|186528|186630.7|186504.5|186658.1|186528|186618.3|186493.3|67
1722297600000|2024-07-30 00:00:00|186630.6|186505.6|186662|186537|186672.1|186547.1|186630.6|186505.6|81
1722297900000|2024-07-30 00:05:00|186658.9|186533.9|186710.7|186585.7|186720.2|186595.2|186649.5|186524.5|90
1722298200000|2024-07-30 00:10:00|186707.8|186582.8|186709.2|186584.2|186714.4|186589.4|186696.1|186571.1|138
1722298500000|2024-07-30 00:15:00|186710.7|186585.7|186790.4|186665.4|186793.7|186668.7|186710.7|186585.7|80
1722298800000|2024-07-30 00:20:00|186791.7|186666.7|186806.4|186681.4|186841.3|186716.3|186778.4|186653.4|464
1722299100000|2024-07-30 00:25:00|186807.6|186682.6|186745.1|186620.1|186820.8|186695.8|186742|186617|356
1722299400000|2024-07-30 00:30:00|186742.9|186617.9|186713.2|186588.2|186746.4|186621.4|186641.6|186516.6|264
1722299700000|2024-07-30 00:35:00|186713.9|186588.9|186754.6|186629.6|186757.7|186632.7|186700.8|186575.8|369
1722300000000|2024-07-30 00:40:00|186754.5|186629.5|186698.4|186573.4|186757.8|186632.8|186693.9|186568.9|314
1722300300000|2024-07-30 00:45:00|186697.3|186572.3|186720.2|186595.2|186723.1|186598.1|186694|186569|239
1722300600000|2024-07-30 00:50:00|186721|186596|186727.3|186602.3|186727.5|186602.5|186718.8|186593.8|164
1722300900000|2024-07-30 00:55:00|186728.8|186603.8|186655.6|186530.6|186728.8|186603.8|186618|186493|195
1722301200000|2024-07-30 01:00:00|186656.2|186531.2|186654.7|186529.7|186732.7|186607.7|186652.6|186527.6|280
1722301500000|2024-07-30 01:05:00|186653.2|186528.2|186768.7|186643.7|186803.6|186678.6|186651.4|186526.4|247
1722301800000|2024-07-30 01:10:00|186768.1|186643.1|186722|186597|186768.1|186643.1|186678.6|186553.6|400
1722302100000|2024-07-30 01:15:00|186718.1|186593.1|186762.4|186637.4|186789.8|186664.8|186712.9|186587.9|355
1722302400000|2024-07-30 01:20:00|186763.2|186638.2|186683.8|186558.8|186767.6|186642.6|186656.8|186531.8|330
1722302700000|2024-07-30 01:25:00|186683.4|186558.4|186749.9|186624.9|186759|186634|186677.2|186552.2|405
1722303000000|2024-07-30 01:30:00|186751.5|186626.5|186798.4|186673.4|186834.3|186709.3|186745.6|186620.6|434
1722303300000|2024-07-30 01:35:00|186801|186676|186873.9|186748.9|186897.7|186772.7|186797.8|186672.8|421
1722303600000|2024-07-30 01:40:00|186872.2|186747.2|186888.7|186763.7|186905.4|186780.4|186847.8|186722.8|322
1722303900000|2024-07-30 01:45:00|186888.4|186763.4|186947.9|186822.9|186979.5|186854.5|186878.7|186753.7|387
1722304200000|2024-07-30 01:50:00|186950.1|186825.1|187021.2|186896.2|187197.4|187072.4|186948|186823|335
1722304500000|2024-07-30 01:55:00|187021.9|186896.9|187042.3|186917.3|187048.6|186923.6|186944.3|186819.3|256
1722304800000|2024-07-30 02:00:00|187040.1|186915.1|187071.8|186946.8|187109.9|186984.9|187008|186883|368
1722305100000|2024-07-30 02:05:00|187072.3|186947.3|187052.5|186927.5|187087.8|186962.8|187025.3|186900.3|290
1722305400000|2024-07-30 02:10:00|187054.5|186929.5|186974.7|186849.7|187055.9|186930.9|186946.9|186821.9|312
1722305700000|2024-07-30 02:15:00|186974.3|186849.3|186969.3|186844.3|186980.3|186855.3|186946.2|186821.2|195
1722306000000|2024-07-30 02:20:00|186969.7|186844.7|187020.6|186895.6|187020.6|186895.6|186962.1|186837.1|175
1722306300000|2024-07-30 02:25:00|187019|186894|187015.5|186890.5|187051.2|186926.2|187009.6|186884.6|240
1722306600000|2024-07-30 02:30:00|187015.1|186890.1|187018.3|186893.3|187038.3|186913.3|186993.4|186868.4|464
1722306900000|2024-07-30 02:35:00|187016.2|186891.2|186979|186854|187079.1|186954.1|186971.3|186846.3|275
1722307200000|2024-07-30 02:40:00|186978.2|186853.2|187010.8|186885.8|187048.6|186923.6|186964.8|186839.8|346
1722307500000|2024-07-30 02:45:00|187008.7|186883.7|187012.8|186887.8|187025.4|186900.4|187000.4|186875.4|370
1722307800000|2024-07-30 02:50:00|187013|186888|186976.9|186851.9|187013|186888|186957.9|186832.9|280
1722308100000|2024-07-30 02:55:00|186975.1|186850.1|186991.8|186866.8|187009.9|186884.9|186974.8|186849.8|106
1722308400000|2024-07-30 03:00:00|186993.6|186868.6|186965.7|186840.7|187010.1|186885.1|186964|186839|324
1722308700000|2024-07-30 03:05:00|186964.2|186839.2|186970.9|186845.9|186978.1|186853.1|186958.6|186833.6|394
1722309000000|2024-07-30 03:10:00|186971.5|186846.5|186890.4|186765.4|186975.6|186850.6|186886.7|186761.7|418
1722309300000|2024-07-30 03:15:00|186891.4|186766.4|186881.4|186756.4|186898.4|186773.4|186782.9|186657.9|250
1722309600000|2024-07-30 03:20:00|186880.6|186755.6|186888.4|186763.4|186896.6|186771.6|186879.4|186754.4|171
1722309900000|2024-07-30 03:25:00|186887.1|186762.1|186888.4|186763.4|186894.4|186769.4|186845.3|186720.3|303
1722310200000|2024-07-30 03:30:00|186889|186764|186897.5|186772.5|186905.3|186780.3|186875.6|186750.6|295
1722310500000|2024-07-30 03:35:00|186897.9|186772.9|186869.1|186744.1|186905.6|186780.6|186854.2|186729.2|375
1722310800000|2024-07-30 03:40:00|186868.2|186743.2|186800.1|186675.1|186878.3|186753.3|186790.9|186665.9|436
1722311100000|2024-07-30 03:45:00|186800.3|186675.3|186781|186656|186800.7|186675.7|186767.4|186642.4|341
1722311400000|2024-07-30 03:50:00|186781.5|186656.5|186772|186647|186781.5|186656.5|186769.3|186644.3|213
1722311700000|2024-07-30 03:55:00|186778|186653|186773.4|186648.4|186779.4|186654.4|186771.7|186646.7|45
1722312000000|2024-07-30 04:00:00|186774.5|186649.5|186710.6|186585.6|186777.4|186652.4|186708.8|186583.8|147
1722312300000|2024-07-30 04:05:00|186711.1|186586.1|186728.6|186603.6|186733.1|186608.1|186612.5|186487.5|273
1722312600000|2024-07-30 04:10:00|186731.9|186606.9|186695.5|186570.5|186734.8|186609.8|186688.7|186563.7|160
1722312900000|2024-07-30 04:15:00|186696.5|186571.5|186698.7|186573.7|186701|186576|186693.9|186568.9|217
1722313200000|2024-07-30 04:20:00|186698.8|186573.8|186689|186564|186699.3|186574.3|186687.8|186562.8|42
1722313500000|2024-07-30 04:25:00|186689.1|186564.1|186693.5|186568.5|186698.4|186573.4|186689.1|186564.1|120
1722313800000|2024-07-30 04:30:00|186692.8|186567.8|186694.2|186569.2|186699.7|186574.7|186691|186566|443
1722314100000|2024-07-30 04:35:00|186693.5|186568.5|186653.5|186528.5|186695.7|186570.7|186636.2|186511.2|203
1722314400000|2024-07-30 04:40:00|186658.7|186533.7|186655.2|186530.2|186669.1|186544.1|186645.4|186520.4|121
1722314700000|2024-07-30 04:45:00|186653.7|186528.7|186668.1|186543.1|186675.2|186550.2|186653.7|186528.7|93
1722315000000|2024-07-30 04:50:00|186669.1|186544.1|186642.8|186517.8|186687.6|186562.6|186614.3|186489.3|288
1722315300000|2024-07-30 04:55:00|186645.2|186520.2|186645.1|186520.1|186647.7|186522.7|186627.5|186502.5|361
1722315600000|2024-07-30 05:00:00|186643.1|186518.1|186633.3|186508.3|186643.7|186518.7|186624.6|186499.6|173
1722315900000|2024-07-30 05:05:00|186634.5|186509.5|186628.7|186503.7|186647.9|186522.9|186627.2|186502.2|335
1722316200000|2024-07-30 05:10:00|186629.7|186504.7|186667.8|186542.8|186679.3|186554.3|186627.3|186502.3|343
1722316500000|2024-07-30 05:15:00|186672.1|186547.1|186626.4|186501.4|186672.6|186547.6|186620.3|186495.3|344
1722316800000|2024-07-30 05:20:00|186626.8|186501.8|186622|186497|186630.2|186505.2|186618.1|186493.1|179
1722317100000|2024-07-30 05:25:00|186621.6|186496.6|186621.8|186496.8|186628|186503|186618.4|186493.4|110
1722317400000|2024-07-30 05:30:00|186620.4|186495.4|186624.5|186499.5|186642.6|186517.6|186618.2|186493.2|207
1722317700000|2024-07-30 05:35:00|186623.5|186498.5|186622.6|186497.6|186632|186507|186609.2|186484.2|154
1722318000000|2024-07-30 05:40:00|186623.6|186498.6|186637.3|186512.3|186641.8|186516.8|186608.8|186483.8|404
1722318300000|2024-07-30 05:45:00|186635.8|186510.8|186636|186511|186641.6|186516.6|186620.3|186495.3|249
1722318600000|2024-07-30 05:50:00|186639|186514|186635.8|186510.8|186639.6|186514.6|186618.6|186493.6|183
1722318900000|2024-07-30 05:55:00|186636.2|186511.2|186667.2|186542.2|186667.3|186542.3|186631.6|186506.6|463
1722319200000|2024-07-30 06:00:00|186665.3|186540.3|186704|186579|186707.7|186582.7|186662.1|186537.1|392
1722319500000|2024-07-30 06:05:00|186704.7|186579.7|186700.2|186575.2|186717.8|186592.8|186700.2|186575.2|211
1722319800000|2024-07-30 06:10:00|186672.3|186547.3|186562.9|186437.9|186696.3|186571.3|186557.2|186432.2|377
1722320100000|2024-07-30 06:15:00|186561.7|186436.7|186573.7|186448.7|186574|186449|186524.1|186399.1|207
1722320400000|2024-07-30 06:20:00|186573.4|186448.4|186587.8|186462.8|186641.9|186516.9|186536.1|186411.1|286
1722320700000|2024-07-30 06:25:00|186587.7|186462.7|186557.2|186432.2|186587.7|186462.7|186462.7|186337.7|405
1722321000000|2024-07-30 06:30:00|186557.7|186432.7|186557.7|186432.7|186567.1|186442.1|186517.8|186392.8|192
1722321300000|2024-07-30 06:35:00|186558.1|186433.1|186522.7|186397.7|186571.7|186446.7|186452.1|186327.1|257
1722321600000|2024-07-30 06:40:00|186523|186398|186477.9|186352.9|186534.1|186409.1|186430.4|186305.4|296
1722321900000|2024-07-30 06:45:00|186478.3|186353.3|186433.9|186308.9|186508.5|186383.5|186400.2|186275.2|341
1722322200000|2024-07-30 06:50:00|186432.5|186307.5|186304.1|186179.1|186437.2|186312.2|186299.7|186174.7|362
1722322500000|2024-07-30 06:55:00|186303.5|186178.5|186176.9|186051.9|186304.9|186179.9|186175.6|186050.6|207
1722322800000|2024-07-30 07:00:00|186168.7|186043.7|186067.6|185942.6|186200.1|186075.1|186054.6|185929.6|516
1722323100000|2024-07-30 07:05:00|186068.1|185943.1|186160|186035|186253.9|186128.9|186028|185903|542
1722323400000|2024-07-30 07:10:00|186159.7|186034.7|186118.6|185993.6|186199.3|186074.3|186084.6|185959.6|523
1722323700000|2024-07-30 07:15:00|186118.2|185993.2|185919.9|185794.9|186118.2|185993.2|185897.2|185772.2|541
1722324000000|2024-07-30 07:20:00|185921.1|185796.1|185984.1|185859.1|186052.9|185927.9|185889.3|185764.3|570
1722324300000|2024-07-30 07:25:00|185984.5|185859.5|185983|185858|186220.4|186095.4|185960.5|185835.5|562
1722324600000|2024-07-30 07:30:00|185979.6|185854.6|185942.3|185817.3|186008.4|185883.4|185854.6|185729.6|477
1722324900000|2024-07-30 07:35:00|185942.8|185817.8|185846.9|185721.9|185942.8|185817.8|185811|185686|410
1722325200000|2024-07-30 07:40:00|185847.7|185722.7|186145.5|186020.5|186145.6|186020.6|185847.7|185722.7|456
1722325500000|2024-07-30 07:45:00|186145.9|186020.9|186156.1|186031.1|186308.5|186183.5|186068.2|185943.2|544
1722325800000|2024-07-30 07:50:00|186153.1|186028.1|186066.8|185941.8|186212.3|186087.3|185996.8|185871.8|499
1722326100000|2024-07-30 07:55:00|186066.7|185941.7|185988.6|185863.6|186134.8|186009.8|185983.6|185858.6|388
1722326400000|2024-07-30 08:00:00|185990.4|185865.4|185965.8|185840.8|186004.1|185879.1|185875.7|185750.7|512
1722326700000|2024-07-30 08:05:00|185965.6|185840.6|186124.1|185999.1|186124.1|185999.1|185960.8|185835.8|654
1722327000000|2024-07-30 08:10:00|186112.3|185987.3|186105|185980|186218.1|186093.1|186088|185963|613
1722327300000|2024-07-30 08:15:00|186105.1|185980.1|186088.7|185963.7|186198.2|186073.2|186076.4|185951.4|496
1722327600000|2024-07-30 08:20:00|186094|185969|186143.7|186018.7|186176.8|186051.8|186030|185905|506
1722327900000|2024-07-30 08:25:00|186142.4|186017.4|186009.9|185884.9|186195.9|186070.9|185993.4|185868.4|447
1722328200000|2024-07-30 08:30:00|186010|185885|185980.2|185855.2|186056.3|185931.3|185891.2|185766.2|508
1722328500000|2024-07-30 08:35:00|185979.6|185854.6|185977|185852|185992.7|185867.7|185895.5|185770.5|455
1722328800000|2024-07-30 08:40:00|185979.1|185854.1|185968.6|185843.6|186001.5|185876.5|185949|185824|402
1722329100000|2024-07-30 08:45:00|185968.5|185843.5|186145|186020|186188.3|186063.3|185967.2|185842.2|572
1722329400000|2024-07-30 08:50:00|186148|186023|186315.8|186190.8|186321.2|186196.2|186147.4|186022.4|457
1722329700000|2024-07-30 08:55:00|186315.3|186190.3|186408.9|186283.9|186424.4|186299.4|186281.7|186156.7|347
1722330000000|2024-07-30 09:00:00|186411.5|186286.5|186382.3|186257.3|186440.2|186315.2|186357.7|186232.7|334
1722330300000|2024-07-30 09:05:00|186381.7|186256.7|186416.4|186291.4|186423.7|186298.7|186361.4|186236.4|368
1722330600000|2024-07-30 09:10:00|186417|186292|186462|186337|186564.5|186439.5|186415.5|186290.5|362
1722330900000|2024-07-30 09:15:00|186462.1|186337.1|186500.4|186375.4|186521.7|186396.7|186407.1|186282.1|321
1722331200000|2024-07-30 09:20:00|186500.3|186375.3|186509.4|186384.4|186516.7|186391.7|186391|186266|438
1722331500000|2024-07-30 09:25:00|186508.8|186383.8|186572.2|186447.2|186627.5|186502.5|186507.5|186382.5|410
1722331800000|2024-07-30 09:30:00|186571.5|186446.5|186662.3|186537.3|186672.9|186547.9|186558.7|186433.7|321
1722332100000|2024-07-30 09:35:00|186661.4|186536.4|186779.4|186654.4|186933.1|186808.1|186654.6|186529.6|563
1722332400000|2024-07-30 09:40:00|186779.9|186654.9|186806.7|186681.7|186811.8|186686.8|186681.9|186556.9|382
1722332700000|2024-07-30 09:45:00|186802.4|186677.4|186632.9|186507.9|186932.5|186807.5|186590.9|186465.9|547
1722333000000|2024-07-30 09:50:00|186633.1|186508.1|186535.6|186410.6|186646.6|186521.6|186535.6|186410.6|401
1722333300000|2024-07-30 09:55:00|186541.8|186416.8|186522.5|186397.5|186550|186425|186480.2|186355.2|463
1722333600000|2024-07-30 10:00:00|186521.8|186396.8|186360|186235|186521.8|186396.8|186353.7|186228.7|390
1722333900000|2024-07-30 10:05:00|186360.7|186235.7|186229.6|186104.6|186392.2|186267.2|186228.8|186103.8|391
1722334200000|2024-07-30 10:10:00|186229.2|186104.2|186284.9|186159.9|186289|186164|186209.5|186084.5|341
1722334500000|2024-07-30 10:15:00|186283.2|186158.2|186367.9|186242.9|186418.8|186293.8|186260|186135|355
1722334800000|2024-07-30 10:20:00|186367.8|186242.8|186323|186198|186375.9|186250.9|186320.2|186195.2|185
1722335100000|2024-07-30 10:25:00|186322.8|186197.8|186286.9|186161.9|186331.1|186206.1|186279|186154|279
1722335400000|2024-07-30 10:30:00|186287.3|186162.3|186277.9|186152.9|186335.2|186210.2|186265.5|186140.5|281
1722335700000|2024-07-30 10:35:00|186278.2|186153.2|186276.4|186151.4|186297.9|186172.9|186199.5|186074.5|364
1722336000000|2024-07-30 10:40:00|186276.6|186151.6|186287.3|186162.3|186314.2|186189.2|186261.2|186136.2|255
1722336300000|2024-07-30 10:45:00|186286.8|186161.8|186368.7|186243.7|186384.5|186259.5|186282|186157|307
1722336600000|2024-07-30 10:50:00|186369.9|186244.9|186331.6|186206.6|186372.4|186247.4|186290|186165|348
1722336900000|2024-07-30 10:55:00|186333.1|186208.1|186245.5|186120.5|186344|186219|186239.2|186114.2|368
1722337200000|2024-07-30 11:00:00|186245.1|186120.1|186216.4|186091.4|186278.4|186153.4|186215.7|186090.7|315
1722337500000|2024-07-30 11:05:00|186218|186093|186214.3|186089.3|186237.8|186112.8|186205.2|186080.2|295
1722337800000|2024-07-30 11:10:00|186213.8|186088.8|186249.2|186124.2|186254.1|186129.1|186193.3|186068.3|250
1722338100000|2024-07-30 11:15:00|186249.9|186124.9|186310.2|186185.2|186341.8|186216.8|186249.5|186124.5|382
1722338400000|2024-07-30 11:20:00|186308.4|186183.4|186296.8|186171.8|186314.1|186223|186235.4|186147.1|340
1722338700000|2024-07-30 11:25:00|186295.9|186170.9|186264.6|186139.6|186304.9|186179.9|186253.2|186128.2|363
1722339000000|2024-07-30 11:30:00|186265.4|186140.4|186140.5|186015.5|186267.7|186171.2|186076.5|185994.6|390
1722339300000|2024-07-30 11:35:00|186141.4|186016.4|186112.8|185987.8|186174.5|186085.9|186066.5|185982.1|382
1722339600000|2024-07-30 11:40:00|186114|185989|186109|185984|186130.8|186041.5|186068.2|185982.9|263
1722339900000|2024-07-30 11:45:00|186109.1|185984.1|186142.9|186017.9|186148.9|186064.1|186089.2|185978.1|216
1722340200000|2024-07-30 11:50:00|186140.8|186015.8|186149.6|186024.6|186158.4|186033.4|186105.6|185980.6|136
1722340500000|2024-07-30 11:55:00|186150.6|186025.6|186220|186095|186255.4|186130.4|186112.2|186018.3|241
1722340800000|2024-07-30 12:00:00|186214.8|186089.8|186223.2|186098.2|186316.2|186191.2|186181|186056|581
1722341100000|2024-07-30 12:05:00|186223.3|186098.3|186252.9|186127.9|186307.6|186182.6|186219.4|186094.4|512
1722341400000|2024-07-30 12:10:00|186253.5|186128.5|186542.8|186417.8|186563.2|186438.2|186212.6|186087.6|543
1722341700000|2024-07-30 12:15:00|186543.6|186418.6|186685|186560|186691.4|186566.4|186518.4|186393.4|611
1722342000000|2024-07-30 12:20:00|186682.3|186557.3|187083.2|186958.2|187083.7|186958.7|186657|186532|655
1722342300000|2024-07-30 12:25:00|187083.3|186958.3|186850.1|186725.1|187084.5|186959.5|186832.8|186707.8|597
1722342600000|2024-07-30 12:30:00|186849.4|186724.4|186918.5|186793.5|186923.1|186798.1|186739.6|186614.6|617
1722342900000|2024-07-30 12:35:00|186919.6|186794.6|186846.4|186721.4|186933.5|186808.5|186774.9|186649.9|573
1722343200000|2024-07-30 12:40:00|186846.2|186721.2|186945.8|186820.8|186950.9|186825.9|186841.9|186716.9|433
1722343500000|2024-07-30 12:45:00|186946.6|186821.6|187012|186887|187050.4|186925.4|186946.6|186821.6|485
1722343800000|2024-07-30 12:50:00|187012.2|186887.2|187187.4|187062.4|187246.1|187121.1|187012.2|186887.2|730
1722344100000|2024-07-30 12:55:00|187188|187063|187587.2|187462.2|187667.6|187542.6|187186.9|187061.9|728
1722344400000|2024-07-30 13:00:00|187587.3|187462.3|187342.1|187217.1|187589|187464|187340.7|187215.7|651
1722344700000|2024-07-30 13:05:00|187348.5|187223.5|187375.8|187250.8|187409.7|187284.7|187241.1|187116.1|728
1722345000000|2024-07-30 13:10:00|187375.9|187250.9|187190.2|187065.2|187434.2|187309.2|187161.8|187036.8|644
1722345300000|2024-07-30 13:15:00|187189.1|187064.1|187155.2|187030.2|187190.9|187065.9|186995.6|186879.9|757
1722345600000|2024-07-30 13:20:00|187155.9|187030.9|187194.1|187069.1|187227.8|187102.8|187049.2|186924.2|639
1722345900000|2024-07-30 13:25:00|187194.2|187069.2|187188.3|187138.3|187229.4|187159.8|187121.9|186996.9|690
1722346200000|2024-07-30 13:30:00|187191.7|187141.7|187114.6|187064.6|187272.3|187208.4|187092.2|187025.2|719
1722346500000|2024-07-30 13:35:00|187113.5|187063.5|187162.7|187037.7|187221.8|187096.8|187043.9|186958.2|664
1722346800000|2024-07-30 13:40:00|187162.8|187037.8|187464.6|187414.6|187518.4|187428|187162.8|187037.8|731
1722347100000|2024-07-30 13:45:00|187466|187416|187688|187563|187690|187565|187455.3|187394|694
1722347400000|2024-07-30 13:50:00|187687.7|187562.7|187605|187480|187693.8|187617.9|187489.4|187437.7|730
1722347700000|2024-07-30 13:55:00|187603.2|187478.2|187747.8|187547.5|187790.4|187665.4|187567.7|187469.6|686
1722348000000|2024-07-30 14:00:00|187720.1|187572.6|187762.7|187712.7|187898|187754.6|187670.5|187572.6|717
1722348300000|2024-07-30 14:05:00|187763.3|187713.3|188148.1|188023.1|188174.8|188049.8|187762.7|187655.8|787
1722348600000|2024-07-30 14:10:00|188146.9|188021.9|188172.7|188047.7|188249.4|188124.4|188104.3|188005.5|615
1722348900000|2024-07-30 14:15:00|188172|188047|187974.4|187849.4|188173.8|188048.8|187814.4|187689.4|627
1722349200000|2024-07-30 14:20:00|187974|187849|187950.5|187825.5|187983.7|187858.7|187831.7|187708.7|452
1722349500000|2024-07-30 14:25:00|187953.4|187828.4|188116.3|187991.3|188150.5|188064.9|187946.8|187821.8|552
1722349800000|2024-07-30 14:30:00|188117.3|187992.3|187997.3|187872.3|188225.4|188100.4|187959.9|187842.8|530
1722350100000|2024-07-30 14:35:00|187994.3|187869.3|187906.4|187781.4|188079.2|187954.2|187895.4|187778.8|477
1722350400000|2024-07-30 14:40:00|187908.1|187783.1|187828.8|187703.8|188040.6|187915.6|187806.8|187681.8|392
1722350700000|2024-07-30 14:45:00|187828.6|187703.6|187781.1|187656.1|187904.6|187779.6|187725.9|187600.9|419
1722351000000|2024-07-30 14:50:00|187780.6|187655.6|187647.3|187522.3|187855.2|187766|187608.6|187522.3|604
1722351300000|2024-07-30 14:55:00|187646.2|187521.2|187462.2|187412.2|187648.7|187562.2|187424.8|187369.2|537
1722351600000|2024-07-30 15:00:00|187462.1|187412.1|187646|187521|187736|187611|187461.5|187372.2|541
1722351900000|2024-07-30 15:05:00|187645.8|187520.8|187686.1|187561.1|187955.5|187830.5|187644.8|187519.8|728
1722352200000|2024-07-30 15:10:00|187686.8|187561.8|187560.4|187435.4|187690.7|187597.9|187448.4|187352.7|508
1722352500000|2024-07-30 15:15:00|187571.9|187446.9|187681.1|187556.1|187717.6|187598.1|187571|187446|423
1722352800000|2024-07-30 15:20:00|187682.2|187557.2|187780.7|187655.7|187797.1|187672.1|187655.9|187530.9|382
1722353100000|2024-07-30 15:25:00|187779.6|187654.6|187858.6|187733.6|187895.2|187807.8|187753|187634|480
1722353400000|2024-07-30 15:30:00|187858.2|187733.2|187952.3|187827.3|187994|187891.8|187837.4|187733.2|681
1722353700000|2024-07-30 15:35:00|187951.9|187826.9|187873.7|187748.7|188009.1|187942.2|187868.2|187747.6|717
1722354000000|2024-07-30 15:40:00|187876|187751|188022.6|187897.6|188044.4|187919.4|187773.4|187683.1|678
1722354300000|2024-07-30 15:45:00|188021.8|187896.8|188114.7|187989.7|188122.9|187997.9|187878.5|187753.5|667
1722354600000|2024-07-30 15:50:00|188114.5|187989.5|188105.1|187980.1|188149.7|188065.5|188042.3|187930|635
1722354900000|2024-07-30 15:55:00|188104.6|187979.6|188101.3|187976.3|188138.5|188013.5|188036.1|187911.1|501
1722355200000|2024-07-30 16:00:00|188101.5|187976.5|187925.8|187800.8|188101.5|187976.5|187918.7|187793.7|560
1722355500000|2024-07-30 16:05:00|187926.2|187801.2|187942.8|187817.8|187951.9|187864.5|187781.9|187656.9|554
1722355800000|2024-07-30 16:10:00|187942.7|187817.7|187938.6|187813.6|188019.9|187894.9|187927|187802|537
1722356100000|2024-07-30 16:15:00|187939.2|187814.2|187986.8|187861.8|188012.3|187887.3|187834.4|187709.4|626
1722356400000|2024-07-30 16:20:00|187978.5|187853.5|188092.6|187967.6|188151|188026|187896.8|187812.7|680
1722356700000|2024-07-30 16:25:00|188092.8|187967.8|188130|188005|188186.3|188061.3|188016|187891|521
1722357000000|2024-07-30 16:30:00|188129.2|188004.2|188178.9|188053.9|188254.3|188129.3|188128.5|188003.5|542
1722357300000|2024-07-30 16:35:00|188178.7|188053.7|187811.1|187686.1|188181.4|188056.4|187797|187676.4|645
1722357600000|2024-07-30 16:40:00|187810.8|187685.8|187860.6|187735.6|187873.4|187799|187680.8|187557.1|643
1722357900000|2024-07-30 16:45:00|187861.5|187736.5|187910|187785|187928.2|187803.2|187809.3|187712.3|569
1722358200000|2024-07-30 16:50:00|187911.9|187786.9|187996.9|187946.9|188005.3|187955.3|187898.7|187773.7|546
1722358500000|2024-07-30 16:55:00|187993.6|187943.6|188076.5|187951.5|188146.2|188077.6|187980.7|187889.8|742
1722358800000|2024-07-30 17:00:00|188077.3|187952.3|187910.1|187860.1|188077.9|187991.7|187882|187777.3|824
1722359100000|2024-07-30 17:05:00|187911.2|187861.2|187873.6|187748.6|187966.3|187866|187796.8|187727|736
1722359400000|2024-07-30 17:10:00|187873.7|187748.7|187664.8|187539.8|187927.4|187802.4|187664.8|187539.8|708
1722359700000|2024-07-30 17:15:00|187663.7|187538.7|187797.3|187672.3|187798.8|187673.8|187592.9|187467.9|772
1722360000000|2024-07-30 17:20:00|187796.8|187671.8|187644.5|187519.5|187805.1|187680.1|187582.3|187457.3|755
1722360300000|2024-07-30 17:25:00|187645.2|187520.2|187827.3|187702.3|187924.7|187799.7|187645.2|187520.2|667
1722360600000|2024-07-30 17:30:00|187829.2|187704.2|187654.2|187604.2|187899.8|187791.9|187648.7|187579.4|766
1722360900000|2024-07-30 17:35:00|187654.5|187604.5|187663.6|187613.6|187767.2|187698.4|187645.1|187561.7|693
1722361200000|2024-07-30 17:40:00|187664.4|187614.4|187667.2|187617.2|187808.6|187683.6|187662.2|187594.7|639
1722361500000|2024-07-30 17:45:00|187666.7|187616.7|187717|187592|187743.8|187623.9|187654.4|187565.3|483
1722361800000|2024-07-30 17:50:00|187716.4|187591.4|187715.7|187590.7|187763.5|187668.7|187660.8|187570.6|314
1722362100000|2024-07-30 17:55:00|187715.6|187590.6|187706.7|187581.7|187738.9|187621.5|187661.6|187567.3|372
1722362400000|2024-07-30 18:00:00|187707.2|187582.2|187719.1|187594.1|187756.4|187631.4|187693.6|187568.6|385
1722362700000|2024-07-30 18:05:00|187719|187594|187767.1|187642.1|187787.6|187662.6|187678.2|187576.1|363
1722363000000|2024-07-30 18:10:00|187772.1|187647.1|187693.8|187568.8|187772.2|187647.2|187645.5|187520.5|410
1722363300000|2024-07-30 18:15:00|187694|187569|187638.4|187513.4|187696.6|187571.6|187632.8|187507.8|361
1722363600000|2024-07-30 18:20:00|187637.4|187512.4|187664.9|187539.9|187701.9|187576.9|187636.9|187511.9|386
1722363900000|2024-07-30 18:25:00|187665.4|187540.4|187727.8|187602.8|187750.5|187625.5|187658.5|187533.5|361
1722364200000|2024-07-30 18:30:00|187728|187603|187665.6|187540.6|187735|187610|187662.2|187537.2|394
1722364500000|2024-07-30 18:35:00|187667.3|187542.3|187590.7|187465.7|187668.5|187543.5|187542.1|187418.5|440
1722364800000|2024-07-30 18:40:00|187589|187464|187582.8|187457.8|187622.9|187529.4|187526.8|187431|461
1722365100000|2024-07-30 18:45:00|187586.1|187461.1|187541.4|187416.4|187614.3|187489.3|187538.5|187413.5|435
1722365400000|2024-07-30 18:50:00|187536.3|187411.3|187350.5|187300.5|187536.3|187411.3|187345.9|187257.8|479
1722365700000|2024-07-30 18:55:00|187350.4|187300.4|187429.1|187304.1|187446.1|187354.7|187350.4|187262.6|462
1722366000000|2024-07-30 19:00:00|187431.7|187306.7|187441.7|187316.7|187494.3|187419.5|187353.1|187273.9|542
1722366300000|2024-07-30 19:05:00|187444.9|187319.9|187452.6|187402.6|187496.5|187413.4|187391.2|187302.8|313
1722366600000|2024-07-30 19:10:00|187452.5|187402.5|187426.8|187301.8|187484.4|187404.5|187364.4|187280.1|408
1722366900000|2024-07-30 19:15:00|187430|187305|187391|187341|187435.6|187341|187357.4|187271|368
1722367200000|2024-07-30 19:20:00|187390.5|187340.5|187429.1|187304.1|187429.5|187345.8|187378.1|187290.9|187
1722367500000|2024-07-30 19:25:00|187473|187348|187570.6|187445.6|187570.9|187478.7|187452.6|187327.6|432
1722367800000|2024-07-30 19:30:00|187570.7|187445.7|187619.8|187494.8|187641.7|187527.7|187550.3|187434.1|417
1722368100000|2024-07-30 19:35:00|187619.1|187494.1|187585.1|187460.1|187640.3|187515.3|187580.5|187455.5|331
1722368400000|2024-07-30 19:40:00|187585.2|187460.2|187610.6|187485.6|187629.6|187504.6|187581.3|187456.3|282
1722368700000|2024-07-30 19:45:00|187609.6|187484.6|187661.4|187536.4|187691|187566|187609.6|187484.6|503
1722369000000|2024-07-30 19:50:00|187664.5|187539.5|187542|187417|187671.4|187594.4|187541.2|187416.2|524
1722369300000|2024-07-30 19:55:00|187544.4|187419.4|187565.1|187440.1|187566.3|187441.3|187510.4|187385.4|499
1722369600000|2024-07-30 20:00:00|187563.8|187438.8|187621.5|187496.5|187648.8|187523.8|187510.6|187385.6|525
1722369900000|2024-07-30 20:05:00|187622.9|187497.9|187686.5|187561.5|187687.6|187562.6|187588.7|187463.7|431
1722370200000|2024-07-30 20:10:00|187685.3|187560.3|187665.2|187540.2|187695.1|187570.1|187588.7|187463.7|402
1722370500000|2024-07-30 20:15:00|187665|187540|187697.2|187572.2|187717.8|187592.8|187665|187540|388
1722370800000|2024-07-30 20:20:00|187696.7|187571.7|187731.6|187606.6|187731.6|187606.6|187696.6|187571.6|118
1722371100000|2024-07-30 20:25:00|187730.2|187605.2|187735.3|187610.3|187741.1|187616.1|187730.2|187605.2|78
1722371400000|2024-07-30 20:30:00|187736.3|187611.3|187736.8|187611.8|187743|187618|187733.9|187608.9|102
1722371700000|2024-07-30 20:35:00|187735.4|187610.4|187726.9|187601.9|187740.1|187615.1|187715.9|187590.9|52
1722372000000|2024-07-30 20:40:00|187723.4|187598.4|187706.8|187581.8|187758.5|187633.5|187631.1|187506.1|319
1722372300000|2024-07-30 20:45:00|187707.2|187582.2|187640.2|187515.2|187718.7|187593.7|187625.5|187500.5|496
1722372600000|2024-07-30 20:50:00|187638.8|187513.8|187715.5|187590.5|187716.1|187591.1|187600.7|187475.7|501
1722372900000|2024-07-30 20:55:00|187713.2|187588.2|187827.6|187517.6|187827.6|187621.8|187686.3|187500.2|583
1722373200000|2024-07-30 21:00:00|187871.9|187561.9|187856.1|187546.1|187878.4|187568.4|187790.8|187480.8|18
1722373500000|2024-07-30 21:05:00|187838.7|187528.7|187787.2|187477.2|187841.2|187531.2|187716.7|187406.7|39
1722373800000|2024-07-30 21:10:00|187785.7|187475.7|187745.6|187435.6|187793.3|187483.3|187726.7|187416.7|30
1722374100000|2024-07-30 21:15:00|187730|187420|187760.4|187450.4|187790.5|187480.5|187730|187420|16
1722374400000|2024-07-30 21:20:00|187771.5|187461.5|187763.3|187453.3|187773.5|187463.5|187762.8|187452.8|6
1722374700000|2024-07-30 21:25:00|187734|187424|187820.6|187510.6|187873.6|187563.6|187734|187424|24
1722375000000|2024-07-30 21:30:00|187848.2|187538.2|187805.9|187495.9|187848.4|187538.4|187769.3|187459.3|86
1722375300000|2024-07-30 21:35:00|187805.8|187495.8|187802.2|187492.2|187819.4|187509.4|187800|187490|60
1722375600000|2024-07-30 21:40:00|187802.5|187492.5|187770.7|187460.7|187813.8|187503.8|187770.7|187460.7|30
1722375900000|2024-07-30 21:45:00|187773.6|187463.6|187717.9|187407.9|187804|187494|187717.9|187407.9|45
1722376200000|2024-07-30 21:50:00|187717.8|187407.8|187717.2|187407.2|187717.8|187407.8|187712|187402|26
1722376500000|2024-07-30 21:55:00|187717.1|187407.1|187776|187466|187776.1|187466.1|187714.3|187404.3|9
1722376800000|2024-07-30 22:00:00|187775.9|187465.9|187709.1|187399.1|187792.4|187482.4|187668|187363|282
1722377100000|2024-07-30 22:05:00|187706.4|187396.4|187703.8|187413.6|187791.3|187481.3|187623|187395.8|193
1722377400000|2024-07-30 22:10:00|187703.6|187413.7|187742.9|187558.1|187814.1|187558.1|187656.7|187395.5|119
1722377700000|2024-07-30 22:15:00|187741.9|187558.4|187655.5|187530.5|187790.4|187566.1|187647.9|187462.8|91
1722378000000|2024-07-30 22:20:00|187655.6|187530.6|187781.6|187572.9|187785.9|187572.9|187653.3|187519.7|33
1722378300000|2024-07-30 22:25:00|187781.5|187573.1|187810|187581.5|187824.6|187662.3|187744.9|187568.2|100
1722378600000|2024-07-30 22:30:00|187809.8|187579.9|187757.8|187632.8|187820.3|187662.1|187754.8|187567.1|37
1722378900000|2024-07-30 22:35:00|187757.1|187632.1|187747.3|187585|187795.6|187662|187726.5|187567.9|50
1722379200000|2024-07-30 22:40:00|187746.6|187581.8|187738.9|187613.9|187763.9|187613.9|187721.7|187567.7|38
1722379500000|2024-07-30 22:45:00|187751.1|187598.8|187729.5|187604.5|187773.4|187616.7|187726|187585.7|36
1722379800000|2024-07-30 22:50:00|187729.6|187604.6|187629.1|187486.2|187732.1|187604.6|187618|187470.5|61
1722380100000|2024-07-30 22:55:00|187629.8|187489.7|187610.5|187485.5|187641|187495.7|187603.9|187456.6|39
1722380400000|2024-07-30 23:00:00|187618.9|187493.9|187620.1|187495.1|187622.4|187497.4|187601.9|187476.9|38
1722380700000|2024-07-30 23:05:00|187635.9|187510.9|187619.3|187494.3|187637.7|187512.7|187609.7|187484.7|52
1722381000000|2024-07-30 23:10:00|187618.7|187493.7|187619.4|187494.4|187625.2|187500.2|187614|187489|36
1722381300000|2024-07-30 23:15:00|187623|187498|187599.2|187474.2|187624.5|187499.5|187599.2|187474.2|86
1722381600000|2024-07-30 23:20:00|187605.1|187480.1|187734.7|187609.7|187734.8|187609.8|187605.1|187480.1|81
1722381900000|2024-07-30 23:25:00|187732.5|187607.5|187734.2|187609.2|187748.8|187623.8|187731.2|187606.2|28
1722382200000|2024-07-30 23:30:00|187740.8|187615.8|187804.3|187679.3|187804.3|187679.3|187729.7|187604.7|80
1722382500000|2024-07-30 23:35:00|187805.1|187680.1|187731|187606|187805.1|187680.1|187687.5|187562.5|46
1722382800000|2024-07-30 23:40:00|187724.9|187598.1|187748.4|187623.4|187790|187623.5|187704.9|187552|31
1722383100000|2024-07-30 23:45:00|187744|187619|187757.4|187614.9|187763.6|187638.6|187744|187607.2|52
1722383400000|2024-07-30 23:50:00|187745.1|187618.6|187743.6|187618.6|187772.6|187644.2|187743.4|187616.9|45
1722383700000|2024-07-30 23:55:00|187754.5|187629.5|187781.9|187656.9|187796.6|187671.6|187746|187615.8|68
1722384000000|2024-07-31 00:00:00|187787.3|187662.3|187809.2|187684.2|187815.6|187690.6|187776.6|187651.6|47
1722384300000|2024-07-31 00:05:00|187805.5|187680.5|187804.8|187679.8|187827.1|187702.1|187802.6|187677.6|59
1722384600000|2024-07-31 00:10:00|187801.7|187676.7|187858.9|187733.9|187866.8|187741.8|187801.7|187676.7|73
1722384900000|2024-07-31 00:15:00|187859.4|187734.4|187881.4|187756.4|187883.7|187758.7|187845.2|187720.2|188
1722385200000|2024-07-31 00:20:00|187882.6|187757.6|187896.2|187771.2|187902.9|187777.9|187880.9|187755.9|110
1722385500000|2024-07-31 00:25:00|187894.4|187769.4|187986.8|187861.8|187999.8|187874.8|187888.6|187763.6|145
1722385800000|2024-07-31 00:30:00|187983.4|187858.4|188093|187968|188133.2|188008.2|187977.1|187852.1|245
1722386100000|2024-07-31 00:35:00|188094.5|187969.5|187955.6|187830.6|188114.1|187989.1|187950.2|187825.2|434
1722386400000|2024-07-31 00:40:00|187955.7|187830.7|187937.4|187812.4|187961|187836|187899|187774|272
1722386700000|2024-07-31 00:45:00|187937.6|187812.6|188008.9|187883.9|188008.9|187883.9|187935.6|187810.6|79
1722387000000|2024-07-31 00:50:00|188008.6|187883.6|188132|188007|188139.9|188014.9|188008.6|187883.6|314
1722387300000|2024-07-31 00:55:00|188128.6|188003.6|188040.3|187915.3|188154.8|188029.8|187983.7|187858.7|218
1722387600000|2024-07-31 01:00:00|188038.5|187913.5|188140.2|188015.2|188140.9|188015.9|188021.9|187896.9|235
1722387900000|2024-07-31 01:05:00|188127.6|188002.6|188074.1|187949.1|188149.8|188024.8|188062|187937|524
1722388200000|2024-07-31 01:10:00|188073.6|187948.6|188035.1|187910.1|188078.3|187953.3|188027.8|187902.8|499
1722388500000|2024-07-31 01:15:00|188035.3|187910.3|188114.9|187989.9|188117.7|187992.7|188027|187902|197
1722388800000|2024-07-31 01:20:00|188114.3|187989.3|188115.8|187990.8|188129.1|188004.1|188103.5|187978.5|323
1722389100000|2024-07-31 01:25:00|188116.5|187991.5|188100.4|187975.4|188151|188022.2|188083.8|187958.8|269
1722389400000|2024-07-31 01:30:00|188106|187981|188362.5|188237.5|188378.8|188253.8|188086.5|187974.4|642
1722389700000|2024-07-31 01:35:00|188365.1|188240.1|188246.7|188121.7|188365.3|188240.3|188199.6|188074.6|468
1722390000000|2024-07-31 01:40:00|188245.5|188120.5|188073.6|187948.6|188245.5|188120.5|188073|187948|507
1722390300000|2024-07-31 01:45:00|188073.3|187948.3|188006.1|187881.1|188122|187997|188006.1|187881.1|376
1722390600000|2024-07-31 01:50:00|188006.9|187881.9|188071.7|187946.7|188080.3|187955.3|187984.8|187859.8|472
1722390900000|2024-07-31 01:55:00|188073.5|187948.5|188192.3|188067.3|188216.2|188091.2|188068.7|187943.7|456
1722391200000|2024-07-31 02:00:00|188192.9|188067.9|188161.4|188036.4|188259.2|188134.2|188158|188033|510
1722391500000|2024-07-31 02:05:00|188160.4|188035.4|188162.5|188037.5|188165.4|188040.4|188142.2|188017.2|217
1722391800000|2024-07-31 02:10:00|188164.1|188039.1|187946.2|187847.9|188167.1|188042.1|187869.3|187744.3|388
1722392100000|2024-07-31 02:15:00|187946.1|187847.7|187928.7|187803.7|187993|187857|187866.9|187751.2|483
1722392400000|2024-07-31 02:20:00|187932.3|187807.3|187945.2|187820.2|188005.2|187880.2|187908.6|187798.5|376
1722392700000|2024-07-31 02:25:00|187944.4|187819.4|187859|187734|187944.4|187819.4|187859|187734|410
1722393000000|2024-07-31 02:30:00|187860.2|187735.2|187851.8|187726.8|187908|187755.6|187844.1|187701|257
1722393300000|2024-07-31 02:35:00|187851.1|187726.1|187730.4|187627.2|187859|187734|187674.3|187574|330
1722393600000|2024-07-31 02:40:00|187732.8|187628.9|187711.6|187586.6|187739.1|187635|187654.6|187548.5|311
1722393900000|2024-07-31 02:45:00|187711.3|187586.3|187721.9|187596.9|187760|187612.2|187700.3|187534|199
1722394200000|2024-07-31 02:50:00|187714|187615.1|187749.3|187624.3|187771.7|187646.7|187709.7|187552|228
1722394500000|2024-07-31 02:55:00|187753.3|187628.3|187745|187620|187781|187636.2|187725.5|187595|214
1722394800000|2024-07-31 03:00:00|187746.6|187621.6|187669.7|187544.7|187754.6|187633.5|187669.7|187544.7|188
1722395100000|2024-07-31 03:05:00|187711.5|187586.5|187765.4|187640.4|187786|187641.9|187701.1|187561|204
1722395400000|2024-07-31 03:10:00|187766.2|187641.2|187713|187588|187775|187641.7|187708.5|187553|202
1722395700000|2024-07-31 03:15:00|187710.7|187585.7|187707|187582|187743|187618.8|187693.6|187550|96
1722396000000|2024-07-31 03:20:00|187705.4|187580.4|187710|187585|187799.5|187616|187687.6|187480|136
1722396300000|2024-07-31 03:25:00|187706.7|187581.7|187740.5|187615.5|187773|187632.4|187699.4|187543|135
1722396600000|2024-07-31 03:30:00|187746.1|187621.1|187742.8|187617.8|187773|187637.1|187734.1|187585|109
1722396900000|2024-07-31 03:35:00|187741.2|187616.2|187745|187620|187776|187632.5|187728|187590|142
1722397200000|2024-07-31 03:40:00|187744.4|187619.4|187855.9|187730.9|187887.3|187762.3|187744.4|187619.4|278
1722397500000|2024-07-31 03:45:00|187858.6|187733.6|187969.4|187844.4|187969.4|187855.3|187838|187713|338
1722397800000|2024-07-31 03:50:00|187975.4|187850.4|188070.2|187945.2|188109|187994.9|187969|187844|368
1722398100000|2024-07-31 03:55:00|188067.4|187942.4|187814.4|187717.7|188379.1|188267.9|187814.4|187717.7|674
1722398400000|2024-07-31 04:00:00|187814.1|187707.8|187829.3|187704.3|187971.1|187856.5|187717.7|187610.1|600
1722398700000|2024-07-31 04:05:00|187828.6|187703.6|187849.6|187724.6|187956.8|187838.5|187765|187647.3|435
1722399000000|2024-07-31 04:10:00|187848.2|187723.2|187880.6|187755.6|187896.2|187771.2|187805.5|187680.5|279
1722399300000|2024-07-31 04:15:00|187879.1|187754.1|187811.7|187686.7|187890.8|187765.8|187803.2|187678.2|721
1722399600000|2024-07-31 04:20:00|187811.3|187686.3|188017.5|187892.5|188017.5|187892.5|187794|187669|381
1722399900000|2024-07-31 04:25:00|188017.9|187892.9|188083.9|187958.9|188209.2|188084.2|187991.2|187866.2|440
1722400200000|2024-07-31 04:30:00|188083.6|187958.6|188092.7|187967.7|188111.4|187986.4|188022.2|187897.2|430
1722400500000|2024-07-31 04:35:00|188091.8|187966.8|187991.4|187866.4|188126.4|188001.4|187970.9|187845.9|425
1722400800000|2024-07-31 04:40:00|187991.8|187866.8|188092.9|187967.9|188148|188023|187991.8|187866.8|335
1722401100000|2024-07-31 04:45:00|188093.5|187968.5|188025.4|187900.4|188095.1|187970.1|187990.3|187865.3|519
1722401400000|2024-07-31 04:50:00|188024|187899|188089.8|187964.8|188105.7|187980.7|188018|187893|443
1722401700000|2024-07-31 04:55:00|188091.4|187966.4|188101.2|187976.2|188104.7|187979.7|188080.4|187955.4|236
1722402000000|2024-07-31 05:00:00|188100.5|187975.5|188101.6|187976.6|188107.2|187982.2|188070.9|187945.9|486
1722402300000|2024-07-31 05:05:00|188100.7|187975.7|188235.1|188110.1|188236.9|188111.9|188100.7|187975.7|174
1722402600000|2024-07-31 05:10:00|188231.7|188106.7|188202.7|188077.7|188256.5|188131.5|188162.4|188037.4|442
1722402900000|2024-07-31 05:15:00|188203.1|188078.1|188202.5|188077.5|188229.5|188104.5|188167.9|188042.9|667
1722403200000|2024-07-31 05:20:00|188206.3|188081.3|188193.7|188068.7|188214.5|188089.5|188130.4|188005.4|752
1722403500000|2024-07-31 05:25:00|188193.8|188068.8|188205.9|188080.9|188208.6|188083.6|188192.8|188067.8|145
1722403800000|2024-07-31 05:30:00|188204.2|188079.2|188113.1|187988.1|188208.8|188083.8|188111|187986|278
1722404100000|2024-07-31 05:35:00|188112.9|187987.9|188003.2|187878.2|188113.3|187988.3|187968.4|187843.4|310
1722404400000|2024-07-31 05:40:00|188003.1|187878.1|187948.6|187823.6|188017.6|187892.6|187927.2|187802.2|422
1722404700000|2024-07-31 05:45:00|187947.9|187822.9|187922.8|187797.8|187957.3|187832.3|187911|187786|381
1722405000000|2024-07-31 05:50:00|187921|187796|187906.5|187781.5|187997.7|187872.7|187869.4|187744.4|360
1722405300000|2024-07-31 05:55:00|187903.4|187778.4|187987|187862|187994.1|187869.1|187884.9|187759.9|210
1722405600000|2024-07-31 06:00:00|187987.9|187862.9|187950.2|187825.2|188046.6|187921.6|187938.8|187813.8|431
1722405900000|2024-07-31 06:05:00|187952.8|187827.8|187956.8|187831.8|187964.6|187839.6|187914.1|187789.1|359
1722406200000|2024-07-31 06:10:00|187956.6|187831.6|187905.3|187780.3|187957.4|187832.4|187848.6|187723.6|346
1722406500000|2024-07-31 06:15:00|187905.6|187780.6|187914.9|187789.9|187942.2|187817.2|187888.4|187763.4|320
1722406800000|2024-07-31 06:20:00|187915.6|187790.6|187919.6|187794.6|187980.2|187855.2|187883.2|187758.2|271
1722407100000|2024-07-31 06:25:00|187919.5|187794.5|187896.6|187771.6|187924.9|187799.9|187846|187721|293
1722407400000|2024-07-31 06:30:00|187896.5|187771.5|187889.3|187764.3|187924.5|187799.5|187880|187755|345
1722407700000|2024-07-31 06:35:00|187889.4|187764.4|187908.8|187783.8|187935.1|187810.1|187827|187702|373
1722408000000|2024-07-31 06:40:00|187908.7|187783.7|187778.6|187653.6|187918.9|187793.9|187773.5|187648.5|365
1722408300000|2024-07-31 06:45:00|187777.6|187652.6|187654.3|187529.3|187846.1|187721.1|187653.8|187528.8|425
1722408600000|2024-07-31 06:50:00|187664.3|187539.3|187635.2|187510.2|187731.5|187606.5|187564.9|187439.9|443
1722408900000|2024-07-31 06:55:00|187633.9|187508.9|187516.2|187391.2|187642.7|187517.7|187493.3|187368.3|398
1722409200000|2024-07-31 07:00:00|187515|187390|187723.3|187598.3|187747.8|187622.8|187505.8|187380.8|516
1722409500000|2024-07-31 07:05:00|187722.1|187597.1|187580.2|187455.2|187746.4|187621.4|187569.3|187444.3|490
1722409800000|2024-07-31 07:10:00|187579.6|187454.6|187603.9|187478.9|187621.5|187496.5|187494.1|187369.1|469
1722410100000|2024-07-31 07:15:00|187604.5|187479.5|187594.4|187469.4|187640.2|187515.2|187557.5|187432.5|496
1722410400000|2024-07-31 07:20:00|187595.9|187470.9|187688.4|187563.4|187731|187606|187567.5|187442.5|484
1722410700000|2024-07-31 07:25:00|187687.9|187562.9|187568.2|187443.2|187691|187566|187408.9|187283.9|599
1722411000000|2024-07-31 07:30:00|187568.5|187443.5|187555.6|187430.6|187598.2|187473.2|187489.4|187364.4|423
1722411300000|2024-07-31 07:35:00|187554.3|187429.3|187761|187636|187775.2|187650.2|187554.3|187429.3|641
1722411600000|2024-07-31 07:40:00|187760.7|187635.7|187593.1|187468.1|187864.2|187739.2|187569.2|187444.2|579
1722411900000|2024-07-31 07:45:00|187593.3|187468.3|187690.4|187565.4|187755.3|187630.3|187531.7|187406.7|630
1722412200000|2024-07-31 07:50:00|187686.1|187561.1|188108.6|187983.6|188202.4|188077.4|187686.1|187561.1|457
1722412500000|2024-07-31 07:55:00|188102.8|187977.8|188105.2|187980.2|188281.7|188156.7|188006.7|187881.7|647
1722412800000|2024-07-31 08:00:00|188109.3|187984.3|188413.3|188288.3|188449.4|188324.4|188084.3|187959.3|725
1722413100000|2024-07-31 08:05:00|188413|188288|189291.7|189166.7|189321.2|189196.2|188406.2|188281.2|918
1722413400000|2024-07-31 08:10:00|189291.3|189166.3|189505.7|189380.7|189505.7|189380.7|189214.3|189089.3|774
1722413700000|2024-07-31 08:15:00|189506.2|189381.2|188913.8|188788.8|189506.2|189381.2|188908.7|188783.7|806
1722414000000|2024-07-31 08:20:00|188913.6|188788.6|189250.3|189125.3|189266.4|189141.4|188835.3|188710.3|581
1722414300000|2024-07-31 08:25:00|189247.7|189122.7|188683.1|188558.1|189247.7|189122.7|188647.8|188522.8|527
1722414600000|2024-07-31 08:30:00|188682.6|188557.6|189037.6|188912.6|189052.5|188927.5|188607.9|188482.9|596
1722414900000|2024-07-31 08:35:00|189036.8|188911.8|188907|188782|189107.2|188982.2|188808.3|188683.3|627
1722415200000|2024-07-31 08:40:00|188907.7|188782.7|188975.1|188850.1|189121.2|188996.2|188845.6|188720.6|678
1722415500000|2024-07-31 08:45:00|188974.6|188849.6|188966.3|188841.3|188980.3|188855.3|188886.1|188761.1|426
1722415800000|2024-07-31 08:50:00|188967.4|188842.4|188723.5|188598.5|188981.2|188856.2|188714.5|188589.5|424
1722416100000|2024-07-31 08:55:00|188724.1|188599.1|188530.2|188405.2|188730.1|188605.1|188479.9|188354.9|422
1722416400000|2024-07-31 09:00:00|188531.7|188406.7|188763|188638|188773.7|188648.7|188331.4|188206.4|404
1722416700000|2024-07-31 09:05:00|188753.7|188628.7|188716.1|188591.1|188756.7|188631.7|188643.2|188518.2|449
1722417000000|2024-07-31 09:10:00|188718|188593|188572.2|188447.2|188725.8|188600.8|188516.2|188391.2|476
1722417300000|2024-07-31 09:15:00|188571.4|188446.4|188479.6|188354.6|188639.7|188514.7|188370.9|188245.9|435
1722417600000|2024-07-31 09:20:00|188479|188354|188657.1|188532.1|188750|188625|188426.8|188301.8|410
1722417900000|2024-07-31 09:25:00|188657.8|188532.8|188758.1|188633.1|188762.8|188637.8|188607.7|188482.7|432
1722418200000|2024-07-31 09:30:00|188757.1|188632.1|188712.9|188587.9|188757.1|188632.1|188621.1|188496.1|378
1722418500000|2024-07-31 09:35:00|188712.4|188587.4|188617.7|188492.7|188729.8|188604.8|188598.7|188473.7|327
1722418800000|2024-07-31 09:40:00|188617|188492|188568.6|188443.6|188655.6|188530.6|188535.1|188410.1|399
1722419100000|2024-07-31 09:45:00|188568.2|188443.2|188603.3|188478.3|188616.3|188491.3|188451.6|188326.6|363
1722419400000|2024-07-31 09:50:00|188604.6|188479.6|188384.3|188259.3|188605.3|188480.3|188333.6|188208.6|452
1722419700000|2024-07-31 09:55:00|188384.5|188259.5|188463.1|188338.1|188502.6|188377.6|188367.6|188242.6|367
1722420000000|2024-07-31 10:00:00|188465|188340|188272.9|188147.9|188508.9|188383.9|188259.8|188134.8|411
1722420300000|2024-07-31 10:05:00|188276.8|188151.8|188176.6|188051.6|188276.8|188151.8|188163.8|188038.8|361
1722420600000|2024-07-31 10:10:00|188175.6|188050.6|188192.7|188067.7|188197|188072|188101.1|187976.1|291
1722420900000|2024-07-31 10:15:00|188195.4|188070.4|188364.5|188239.5|188445.1|188320.1|188182.9|188057.9|374
1722421200000|2024-07-31 10:20:00|188364.2|188239.2|188363.1|188238.1|188368.8|188243.8|188221.5|188096.5|427
1722421500000|2024-07-31 10:25:00|188361.2|188236.2|188404.3|188279.3|188443.7|188318.7|188289.6|188164.6|567
1722421800000|2024-07-31 10:30:00|188394.5|188269.5|188387.7|188262.7|188460.9|188335.9|188348.8|188223.8|314
1722422100000|2024-07-31 10:35:00|188387.6|188262.6|188329|188204|188444.7|188319.7|188322.5|188197.5|323
1722422400000|2024-07-31 10:40:00|188329.2|188204.2|188214.7|188089.7|188329.7|188204.7|188211|188086|413
1722422700000|2024-07-31 10:45:00|188214.5|188089.5|188177.1|188052.1|188274.4|188149.4|188172.9|188047.9|293
1722423000000|2024-07-31 10:50:00|188175.9|188050.9|187951.7|187826.7|188213.3|188088.3|187949.6|187824.6|249
1722423300000|2024-07-31 10:55:00|187951.3|187826.3|187822.6|187697.6|187970.8|187845.8|187802.8|187677.8|267
1722423600000|2024-07-31 11:00:00|187824.8|187699.8|187833.1|187708.1|187897.1|187772.1|187781|187656|299
1722423900000|2024-07-31 11:05:00|187832.8|187707.8|187755.3|187630.3|187832.8|187707.8|187686.5|187561.5|250
1722424200000|2024-07-31 11:10:00|187755.9|187630.9|187826.4|187701.4|187883.2|187758.2|187755.9|187630.9|244
1722424500000|2024-07-31 11:15:00|187824.1|187699.1|187994.9|187869.9|188005.6|187880.6|187809.4|187684.4|355
1722424800000|2024-07-31 11:20:00|187996.3|187871.3|187872.2|187747.2|188107.5|187982.5|187819.4|187694.4|345
1722425100000|2024-07-31 11:25:00|187871.6|187746.6|187864.4|187739.4|187943.8|187818.8|187814.5|187689.5|322
1722425400000|2024-07-31 11:30:00|187863.8|187738.8|187781.3|187656.3|187876.1|187751.1|187732.7|187607.7|429
1722425700000|2024-07-31 11:35:00|187781.1|187656.1|187825.3|187700.3|187932.2|187807.2|187764|187639|487
1722426000000|2024-07-31 11:40:00|187824.1|187699.1|187906.2|187781.2|187939.8|187814.8|187784.3|187659.3|572
1722426300000|2024-07-31 11:45:00|187906.7|187781.7|187747.9|187622.9|187906.7|187781.7|187664.6|187539.6|461
1722426600000|2024-07-31 11:50:00|187747.3|187622.3|187838.8|187713.8|187860.4|187735.4|187734.6|187609.6|369
1722426900000|2024-07-31 11:55:00|187837.8|187712.8|187728.2|187603.2|187854|187729|187662.8|187537.8|488
1722427200000|2024-07-31 12:00:00|187728.3|187603.3|187865.6|187740.6|187883.5|187758.5|187726.1|187601.1|693
1722427500000|2024-07-31 12:05:00|187865.7|187740.7|187834.1|187709.1|187910.6|187785.6|187781.7|187656.7|641
1722427800000|2024-07-31 12:10:00|187834|187709|188374.2|188064.2|188375.1|188084.8|187832|187707|559
1722428100000|2024-07-31 12:15:00|188380.4|188070.4|188340.2|188215.2|188467.2|188342.2|188138.6|187965.3|732
1722428400000|2024-07-31 12:20:00|188340.4|188215.4|188297|188172|188393.2|188268.2|188117.3|187992.3|818
1722428700000|2024-07-31 12:25:00|188286.3|188161.3|188379.1|188159.7|188379.1|188230.8|188230.1|188105.1|588
1722429000000|2024-07-31 12:30:00|188384.8|188165.4|188250.2|188125.2|188446.1|188321.1|188136.5|187919|842
1722429300000|2024-07-31 12:35:00|188250.7|188125.7|188288.6|188163.6|188332.9|188207.9|188075.6|187950.6|911
1722429600000|2024-07-31 12:40:00|188288.5|188163.5|188143.4|188018.4|188309.8|188184.8|188068.3|187943.3|896
1722429900000|2024-07-31 12:45:00|188131.3|188006.3|188113.4|187988.4|188154.9|188029.9|187944.7|187819.7|836
1722430200000|2024-07-31 12:50:00|188112.6|187987.6|188162.8|188037.8|188199.8|188074.8|188048.6|187923.6|723
1722430500000|2024-07-31 12:55:00|188161.4|188036.4|187985.3|187860.3|188161.4|188036.4|187966.3|187841.3|812
1722430800000|2024-07-31 13:00:00|187997.1|187872.1|187994.1|187869.1|188091|187966|187939|187814|788
1722431100000|2024-07-31 13:05:00|187989.8|187864.8|187087.1|186962.1|187993.9|187868.9|187087.1|186962.1|820
1722431400000|2024-07-31 13:10:00|187077.4|186952.4|187463.9|187338.9|187483.1|187385|187066.1|186941.1|589
1722431700000|2024-07-31 13:15:00|187464.5|187339.5|187356.3|187231.3|187553.9|187462.2|187337.2|187212.2|542
1722432000000|2024-07-31 13:20:00|187375.9|187250.9|187177.6|187052.6|187381.3|187256.3|187164.4|187039.4|464
1722432300000|2024-07-31 13:25:00|187176.5|187051.5|187032.5|186907.5|187221.8|187096.8|186973.3|186848.3|690
1722432600000|2024-07-31 13:30:00|187032.7|186907.7|187109.8|186984.8|187181.6|187056.6|186999.6|186874.6|847
1722432900000|2024-07-31 13:35:00|187109.7|186984.7|187042.4|186917.4|187119.5|186994.5|186896.1|186771.1|742
1722433200000|2024-07-31 13:40:00|187040.1|186915.1|187120.5|186995.5|187197.4|187072.4|187027.7|186902.7|467
1722433500000|2024-07-31 13:45:00|187121.1|186996.1|187254.7|187129.7|187334.6|187222.3|187017.3|186892.3|608
1722433800000|2024-07-31 13:50:00|187256.3|187131.3|186937.8|186812.8|187307.3|187182.3|186933|186808|806
1722434100000|2024-07-31 13:55:00|186938|186813|187146.3|187021.3|187297.5|187172.5|186884.1|186759.1|728
1722434400000|2024-07-31 14:00:00|187158.2|187033.2|187216|187091|187291.3|187166.3|187147.1|187022.1|729
1722434700000|2024-07-31 14:05:00|187214.9|187089.9|187136|187011|187218.1|187093.1|187066.2|186941.2|752
1722435000000|2024-07-31 14:10:00|187135.9|187010.9|187004.6|186879.6|187156|187031|186937.5|186813.9|807
1722435300000|2024-07-31 14:15:00|187005.9|186880.9|186969.3|186844.3|187081.4|186997.4|186918.9|186793.9|771
1722435600000|2024-07-31 14:20:00|186967.6|186842.6|186812.6|186687.6|186973.9|186848.9|186759.5|186634.5|779
1722435900000|2024-07-31 14:25:00|186815.3|186690.3|186788|186663|186975.8|186850.8|186784.7|186659.7|804
1722436200000|2024-07-31 14:30:00|186790.5|186665.5|186751.4|186626.4|186938.2|186813.2|186679.4|186554.4|796
1722436500000|2024-07-31 14:35:00|186755.7|186630.7|186581.6|186456.6|186782.3|186657.3|186570.5|186445.5|729
1722436800000|2024-07-31 14:40:00|186581.2|186456.2|186304.7|186179.7|186702.9|186577.9|186304.7|186179.7|770
1722437100000|2024-07-31 14:45:00|186300|186175|186472.2|186347.2|186513.9|186388.9|186086|185961|680
1722437400000|2024-07-31 14:50:00|186470.6|186345.6|186522.2|186397.2|186633.1|186508.1|186444.7|186319.7|494
1722437700000|2024-07-31 14:55:00|186564.4|186439.4|186438.2|186313.2|186571.7|186446.7|186285.9|186183.5|702
1722438000000|2024-07-31 15:00:00|186436.1|186311.1|186457.4|186332.4|186480.1|186357|186247.5|186148|759
1722438300000|2024-07-31 15:05:00|186457|186332|186646.9|186521.9|186646.9|186521.9|186449.5|186324.5|467
1722438600000|2024-07-31 15:10:00|186645.7|186520.7|186459|186334|186654.3|186529.3|186411.7|186286.7|433
1722438900000|2024-07-31 15:15:00|186458|186333|186389.8|186264.8|186528|186403|186245.6|186120.6|486
1722439200000|2024-07-31 15:20:00|186392.7|186267.7|186254.5|186204.5|186471.5|186346.5|186252.1|186194.9|500
1722439500000|2024-07-31 15:25:00|186255.2|186205.2|186187.4|186062.4|186259.1|186209.1|186076.2|185951.2|519
1722439800000|2024-07-31 15:30:00|186187.1|186062.1|186191.2|186066.2|186245.4|186123.3|186089.6|186009.9|547
1722440100000|2024-07-31 15:35:00|186191.1|186066.1|185818.7|185768.7|186246.5|186141.9|185818|185715.1|670
1722440400000|2024-07-31 15:40:00|185819.5|185769.5|185931.7|185881.7|185979.2|185899.3|185772.5|185661.7|659
1722440700000|2024-07-31 15:45:00|185915|185865|185965.5|185840.5|186009.5|185913.8|185889.1|185800|672
1722441000000|2024-07-31 15:50:00|185966.1|185841.1|186031.4|185906.4|186036.3|185946|185885.6|185760.6|648
1722441300000|2024-07-31 15:55:00|186032.1|185907.1|186103.5|185978.5|186104.5|185993.8|185969.8|185844.8|687
1722441600000|2024-07-31 16:00:00|186104.6|185979.6|186021.7|185896.7|186108.6|186018.8|185978.4|185855.2|611
1722441900000|2024-07-31 16:05:00|186021.8|185896.8|185962.1|185837.1|186061.8|186011.8|185919.4|185835.9|484
1722442200000|2024-07-31 16:10:00|185960.9|185835.9|185729.4|185679.4|185962|185848.1|185729.4|185679.4|534
1722442500000|2024-07-31 16:15:00|185701.6|185651.6|185297.1|185247.1|185724.2|185651.6|185296.4|185231|731
1722442800000|2024-07-31 16:20:00|185298.2|185248.2|185236.1|185111.1|185340.8|185276.2|185189.1|185064.1|600
1722443100000|2024-07-31 16:25:00|185232.3|185107.3|185405.7|185280.7|185412.1|185287.1|185208|185083|614
1722443400000|2024-07-31 16:30:00|185406.5|185281.5|185372.3|185247.3|185448.1|185323.1|185252.3|185127.3|562
1722443700000|2024-07-31 16:35:00|185369.4|185244.4|185615.2|185490.2|185640|185529.1|185364.4|185239.4|711
1722444000000|2024-07-31 16:40:00|185615.6|185490.6|185562.7|185437.7|185685|185560|185553.4|185428.4|585
1722444300000|2024-07-31 16:45:00|185561.4|185436.4|185427.3|185302.3|185586.1|185461.1|185385.1|185299.8|507
1722444600000|2024-07-31 16:50:00|185429|185304|185511.7|185386.7|185545.6|185420.6|185389.5|185302.7|387
1722444900000|2024-07-31 16:55:00|185511.3|185386.3|185574.9|185449.9|185580.6|185492|185487.8|185383.7|386
1722445200000|2024-07-31 17:00:00|185572.5|185447.5|185729|185604|185753.8|185628.8|185572.5|185447.5|512
1722445500000|2024-07-31 17:05:00|185729.5|185604.5|185765.9|185640.9|185771.4|185646.4|185567.7|185474.3|563
1722445800000|2024-07-31 17:10:00|185766.3|185641.3|185837.1|185712.1|185852.7|185727.7|185757.3|185632.3|483
1722446100000|2024-07-31 17:15:00|185837.6|185712.6|185807.1|185682.1|185837.6|185712.6|185787.4|185662.4|347
1722446400000|2024-07-31 17:20:00|185806.9|185681.9|185817.9|185692.9|185836.5|185711.5|185751|185626|444
1722446700000|2024-07-31 17:25:00|185818.5|185693.5|185806.5|185681.5|185835.5|185745.1|185761.3|185636.3|500
1722447000000|2024-07-31 17:30:00|185808.7|185683.7|186000.8|185875.8|186024.7|185899.7|185808.7|185683.7|597
1722447300000|2024-07-31 17:35:00|186001.2|185876.2|186118.2|185993.2|186151.3|186026.3|185955.5|185830.5|340
1722447600000|2024-07-31 17:40:00|186114.6|185989.6|186010.4|185885.4|186114.6|185989.6|185951|185826|440
1722447900000|2024-07-31 17:45:00|186008.8|185883.8|185689.3|185564.3|186009.7|185884.7|185672.9|185547.9|502
1722448200000|2024-07-31 17:50:00|185689.6|185564.6|185724.1|185599.1|185870.9|185745.9|185636.4|185511.4|579
1722448500000|2024-07-31 17:55:00|185692.5|185567.5|185668.2|185358.2|185992.6|185833.8|185620.4|185358.2|607
1722448800000|2024-07-31 18:00:00|185696.5|185386.5|186001.6|185876.6|186299|186173.4|185693.4|185383.4|684
1722449100000|2024-07-31 18:05:00|186001.9|185876.9|185931.7|185806.7|186017.6|185892.6|185730.5|185605.5|951
1722449400000|2024-07-31 18:10:00|185931.6|185806.6|185799.2|185674.2|185931.6|185806.6|185759.5|185634.5|902
1722449700000|2024-07-31 18:15:00|185797.2|185672.2|185789.6|185664.6|185911.5|185786.5|185721.7|185596.7|793
1722450000000|2024-07-31 18:20:00|185790|185665|185557.9|185432.9|185800.1|185675.1|185554.4|185429.4|776
1722450300000|2024-07-31 18:25:00|185556.6|185431.6|185717|185592|185732.7|185607.7|185539.2|185414.2|658
1722450600000|2024-07-31 18:30:00|185714.9|185589.9|185595.2|185470.2|185734.5|185609.5|185335.9|185210.9|781
1722450900000|2024-07-31 18:35:00|185595.5|185470.5|185654.6|185529.6|185904.8|185779.8|185585.2|185460.2|936
1722451200000|2024-07-31 18:40:00|185660|185535|185398.6|185273.6|185660|185535|185329.5|185204.5|917
1722451500000|2024-07-31 18:45:00|185396.3|185271.3|185415.7|185290.7|185494.7|185369.7|185320.4|185195.4|906
1722451800000|2024-07-31 18:50:00|185415.2|185290.2|185555.1|185430.1|185600.9|185475.9|185391.2|185266.2|879
1722452100000|2024-07-31 18:55:00|185555.3|185430.3|185661.1|185536.1|185663.2|185538.2|185341.4|185216.4|891
1722452400000|2024-07-31 19:00:00|185675.9|185550.9|185664.4|185539.4|185736.9|185611.9|185522.9|185397.9|776
1722452700000|2024-07-31 19:05:00|185665.2|185540.2|185864.5|185739.5|185868.4|185743.4|185548.2|185423.2|753
1722453000000|2024-07-31 19:10:00|185863|185738|185684.5|185559.5|185941.6|185816.6|185625.8|185500.8|827
1722453300000|2024-07-31 19:15:00|185684.1|185559.1|185929.8|185804.8|185957|185832|185682.9|185557.9|795
1722453600000|2024-07-31 19:20:00|185934.8|185809.8|186126.3|186001.3|186150.2|186025.2|185866.1|185741.1|848
1722453900000|2024-07-31 19:25:00|186126.4|186001.4|186202.9|186077.9|186228|186103|186011.9|185886.9|845
1722454200000|2024-07-31 19:30:00|186201.1|186076.1|186251.2|186126.2|186501|186376|186198.2|186073.2|800
1722454500000|2024-07-31 19:35:00|186250.7|186125.7|186446.4|186321.4|186486.2|186361.2|186222|186097|812
1722454800000|2024-07-31 19:40:00|186447|186322|186200.7|186075.7|186450.1|186325.1|186163.7|186038.7|795
1722455100000|2024-07-31 19:45:00|186201.5|186076.5|186215.2|186090.2|186332.6|186207.6|186165.2|186040.2|800
1722455400000|2024-07-31 19:50:00|186217.5|186092.5|186274.2|186149.2|186304|186179|186147.1|186022.1|813
1722455700000|2024-07-31 19:55:00|186274.3|186149.3|186362|186237|186403.3|186278.3|186274.3|186149.3|708
1722456000000|2024-07-31 20:00:00|186363|186238|186385.4|186260.4|186416.5|186291.5|186341|186216|419
1722456300000|2024-07-31 20:05:00|186384.4|186259.4|186379.9|186254.9|186405.1|186280.1|186353.8|186228.8|337
1722456600000|2024-07-31 20:10:00|186376.9|186251.9|186031.7|185906.7|186381.8|186256.8|186028.1|185903.1|339
1722456900000|2024-07-31 20:15:00|186032.6|185907.6|185916.9|185791.9|186032.6|185907.6|185898.9|185773.9|230
1722457200000|2024-07-31 20:20:00|185918.1|185793.1|185943.4|185818.4|185965.6|185840.6|185914.9|185789.9|420
1722457500000|2024-07-31 20:25:00|185943.1|185818.1|185939.8|185814.8|185972.2|185847.2|185927.6|185802.6|472
1722457800000|2024-07-31 20:30:00|185939.1|185814.1|185939.5|185814.5|185953.2|185828.2|185879.4|185754.4|422
1722458100000|2024-07-31 20:35:00|185938.8|185813.8|185965.6|185840.6|186020.4|185895.4|185931.9|185806.9|338
1722458400000|2024-07-31 20:40:00|185963.5|185838.5|186084.8|185959.8|186099.3|185974.3|185963.3|185838.3|242
1722458700000|2024-07-31 20:45:00|186085.3|185960.3|186048.8|185923.8|186085.3|185960.3|185950.9|185825.9|245
1722459000000|2024-07-31 20:50:00|186049.1|185924.1|186157.6|186032.6|186158.4|186033.4|186046.9|185921.9|226
1722459300000|2024-07-31 20:55:00|186160.9|186035.9|186292.8|186088.4|186372.7|186207.6|186159.2|186034.2|246
1722459600000|2024-07-31 21:00:00|186356.4|186075.2|186312.1|186002.1|186359.6|186088.2|186243.1|185933.1|62
1722459900000|2024-07-31 21:05:00|186309|185999|186273.5|185963.5|186361|186051|186216.2|185906.2|108
1722460200000|2024-07-31 21:10:00|186273.3|185963.3|186335.6|186025.6|186341.3|186031.3|186273.3|185963.3|47
1722460500000|2024-07-31 21:15:00|186335|186025|186342|186032|186448.4|186138.4|186334.7|186024.7|19
1722460800000|2024-07-31 21:20:00|186375.3|186065.3|186347.5|186037.5|186400.9|186090.9|186326.7|186016.7|52
1722461100000|2024-07-31 21:25:00|186347.3|186037.3|186424.1|186114.1|186429.7|186119.7|186345.6|186035.6|26
1722461400000|2024-07-31 21:30:00|186403.7|186093.7|186427.3|186117.3|186518.2|186208.2|186353.1|186043.1|50
1722461700000|2024-07-31 21:35:00|186431.9|186121.9|186425.9|186115.9|186449.1|186139.1|186418.2|186108.2|46
1722462000000|2024-07-31 21:40:00|186401.2|186091.2|186422.4|186112.4|186431.5|186121.5|186399.1|186089.1|44
1722462300000|2024-07-31 21:45:00|186421.7|186111.7|186451.5|186141.5|186499.3|186189.3|186330.2|186020.2|75
1722462600000|2024-07-31 21:50:00|186454.6|186144.6|186437.2|186127.2|186465.8|186155.8|186315.5|186005.5|168
1722462900000|2024-07-31 21:55:00|186372.2|186062.2|186461|186151|186535.3|186225.3|186359.3|186049.3|147
1722463200000|2024-07-31 22:00:00|186461.1|186151.1|186432.8|186122.8|186520.1|186210.1|186277.5|185967.5|180
1722463500000|2024-07-31 22:05:00|186425.2|186115.2|186492.1|186238.5|186500.1|186310.5|186375.3|186113.4|77
1722463800000|2024-07-31 22:10:00|186435.5|186310.5|186435.4|186235|186495.1|186312.5|186405.3|186192.5|49
1722464100000|2024-07-31 22:15:00|186436.3|186237.6|186443.4|186261.5|186474.7|186295.6|186408.4|186203.2|81
1722464400000|2024-07-31 22:20:00|186443.7|186260.3|186455.3|186211.7|186456.4|186300.2|186401.9|186211.7|61
1722464700000|2024-07-31 22:25:00|186454.6|186221.1|186424.7|186299.7|186467.4|186300.4|186403.6|186217|85
1722465000000|2024-07-31 22:30:00|186437.7|186285.8|186443.8|186303.7|186478.7|186310.9|186414.9|186240.8|66
1722465300000|2024-07-31 22:35:00|186436|186303.8|186413|186288|186484.5|186311.1|186410.2|186243.7|65
1722465600000|2024-07-31 22:40:00|186416.4|186291.4|186484.5|186264.4|186520.6|186355.9|186411.9|186264.2|54
1722465900000|2024-07-31 22:45:00|186484.9|186266.8|186402.7|186277.7|186486.9|186314.8|186384.1|186220.6|93
1722466200000|2024-07-31 22:50:00|186402.1|186277.1|186324.3|186199.3|186454.6|186278.8|186324.3|186154.6|89
1722466500000|2024-07-31 22:55:00|186321.7|186196.7|186359|186137.4|186431.7|186238.7|186292.2|186087.9|108
1722466800000|2024-07-31 23:00:00|186330.6|186151.1|186351.7|186226.7|186379.9|186226.7|186214.3|186055.3|220
1722467100000|2024-07-31 23:05:00|186351.8|186226.8|186315|186190|186366.5|186226.8|186295.4|186134.6|85
1722467400000|2024-07-31 23:10:00|186318.3|186193.3|186379.5|186254.5|186405.6|186258|186303.8|186135.1|52
1722467700000|2024-07-31 23:15:00|186376.6|186251.6|186344.8|186219.8|186406.5|186272.5|186340.3|186193.2|105
1722468000000|2024-07-31 23:20:00|186348.8|186223.8|186366.2|186241.2|186379.9|186244.9|186336.1|186211.1|44
1722468300000|2024-07-31 23:25:00|186361.7|186236.7|186419.3|186294.3|186419.8|186294.8|186361.7|186236.7|68
1722468600000|2024-07-31 23:30:00|186419.4|186293.1|186412.8|186287.8|186431.5|186306.5|186408.5|186283.5|65
1722468900000|2024-07-31 23:35:00|186412.7|186287.7|186411.7|186286.7|186418|186289.8|186402.2|186277.2|30
1722469200000|2024-07-31 23:40:00|186409.3|186284.3|186412.8|186287.8|186420.8|186294.1|186403.9|186278.9|51
1722469500000|2024-07-31 23:45:00|186413.4|186288.4|186434.1|186307.8|186443.6|186318.6|186383.9|186241.6|158
1722469800000|2024-07-31 23:50:00|186433.4|186308.4|186522.1|186397.1|186522.9|186397.9|186428.1|186303.1|193
1722470100000|2024-07-31 23:55:00|186519.3|186394.3|186521.4|186396.4|186530.1|186405.1|186488.3|186363.3|205
1722470400000|2024-08-01 00:00:00|186520.5|186395.5|186727.7|186602.7|186810.2|186685.2|186493.8|186368.8|460
1722470700000|2024-08-01 00:05:00|186726.1|186601.1|186582.8|186457.8|186812.1|186687.1|186572|186447|359
1722471000000|2024-08-01 00:10:00|186581.6|186456.6|186561.1|186436.1|186588.2|186463.2|186487.2|186362.2|350
1722471300000|2024-08-01 00:15:00|186562.5|186437.5|186511.2|186386.2|186595|186470|186509.9|186384.9|297
1722471600000|2024-08-01 00:20:00|186513.5|186388.5|186384.7|186259.7|186531.7|186406.7|186354.6|186229.6|491
1722471900000|2024-08-01 00:25:00|186384.2|186259.2|186211.5|186086.5|186417|186292|186211.4|186086.4|302
1722472200000|2024-08-01 00:30:00|186211.9|186086.9|186315.3|186190.3|186345.6|186220.6|186207.2|186082.2|313
1722472500000|2024-08-01 00:35:00|186314.5|186189.5|186349.4|186224.4|186384.3|186259.3|186311.6|186186.6|307
1722472800000|2024-08-01 00:40:00|186348.7|186223.7|186305.7|186180.7|186368.2|186243.2|186278.2|186153.2|456
1722473100000|2024-08-01 00:45:00|186305.3|186180.3|186397.3|186272.3|186398.6|186273.6|186294.2|186169.2|410
1722473400000|2024-08-01 00:50:00|186396.1|186271.1|186429.8|186304.8|186433.5|186308.5|186354.4|186229.4|199
1722473700000|2024-08-01 00:55:00|186428.9|186303.9|186485.7|186360.7|186492.8|186367.8|186416.7|186291.7|217
1722474000000|2024-08-01 01:00:00|186489.6|186364.6|186516.9|186391.9|186532.9|186407.9|186485.2|186360.2|450
1722474300000|2024-08-01 01:05:00|186517.2|186392.2|186636.1|186511.1|186636.1|186511.1|186515.2|186390.2|701
1722474600000|2024-08-01 01:10:00|186637.6|186512.6|186721.8|186596.8|186787.2|186662.2|186636.1|186511.1|451
1722474900000|2024-08-01 01:15:00|186722.6|186597.6|186679.6|186554.6|186725.7|186600.7|186593.9|186468.9|240
1722475200000|2024-08-01 01:20:00|186684.6|186559.6|186659.1|186534.1|186695.9|186570.9|186637.1|186512.1|490
1722475500000|2024-08-01 01:25:00|186658.8|186533.8|186705.3|186580.3|186705.3|186580.3|186643.1|186518.1|392
1722475800000|2024-08-01 01:30:00|186705.5|186580.5|186730|186605|186750.3|186625.3|186670.5|186545.5|500
1722476100000|2024-08-01 01:35:00|186730.9|186605.9|186812.2|186687.2|186982.8|186857.8|186730.9|186605.9|353
1722476400000|2024-08-01 01:40:00|186813|186688|186661.2|186536.2|186851.3|186726.3|186654.5|186529.5|331
1722476700000|2024-08-01 01:45:00|186662.8|186537.8|186776|186651|186795|186670|186662.7|186537.7|217
1722477000000|2024-08-01 01:50:00|186780.1|186655.1|186919.5|186794.5|187008.8|186883.8|186778.9|186653.9|442
1722477300000|2024-08-01 01:55:00|186919|186794|186834.4|186709.4|186919|186794|186813.1|186688.1|403
1722477600000|2024-08-01 02:00:00|186831.1|186706.1|186917.1|186792.1|186957.5|186832.5|186826.6|186701.6|330
1722477900000|2024-08-01 02:05:00|186916.9|186791.9|186838.4|186713.4|186923.4|186798.4|186779.6|186654.6|456
1722478200000|2024-08-01 02:10:00|186838.3|186713.3|186787.4|186662.4|186907.9|186782.9|186781.9|186656.9|407
1722478500000|2024-08-01 02:15:00|186782.2|186657.2|186840.3|186715.3|186851.6|186726.6|186782.2|186657.2|362
1722478800000|2024-08-01 02:20:00|186842.9|186717.9|186682.3|186557.3|186863.1|186738.1|186681.3|186556.3|336
1722479100000|2024-08-01 02:25:00|186682.7|186557.7|186717.4|186592.4|186718.6|186593.6|186641.3|186516.3|363
1722479400000|2024-08-01 02:30:00|186717.5|186592.5|186708.1|186583.1|186725.5|186600.5|186679.4|186554.4|402
1722479700000|2024-08-01 02:35:00|186712.6|186587.6|186741.4|186616.4|186749.4|186624.4|186681.8|186556.8|282
1722480000000|2024-08-01 02:40:00|186741.2|186616.2|186724.7|186599.7|186748|186623|186712.2|186587.2|322
1722480300000|2024-08-01 02:45:00|186725.1|186600.1|186462.5|186337.5|186725.1|186600.1|186461.3|186336.3|266
1722480600000|2024-08-01 02:50:00|186461.3|186336.3|186541.8|186416.8|186544.6|186419.6|186461.3|186336.3|310
1722480900000|2024-08-01 02:55:00|186544.8|186419.8|186586.7|186461.7|186632.3|186507.3|186527.5|186402.5|536
1722481200000|2024-08-01 03:00:00|186585.8|186460.8|186630.8|186505.8|186637.1|186512.1|186577.1|186452.1|551
1722481500000|2024-08-01 03:05:00|186625.1|186500.1|186655.5|186530.5|186719.8|186594.8|186609.2|186484.2|479
1722481800000|2024-08-01 03:10:00|186656|186531|186614.7|186489.7|186698.3|186573.3|186614.7|186489.7|491
1722482100000|2024-08-01 03:15:00|186616.2|186491.2|186592.4|186467.4|186620.4|186495.4|186523.3|186398.3|408
1722482400000|2024-08-01 03:20:00|186589.7|186464.7|186558.1|186433.1|186593.4|186468.4|186556.6|186431.6|669
1722482700000|2024-08-01 03:25:00|186559.3|186434.3|186575.2|186450.2|186598.1|186473.1|186558.3|186433.3|445
1722483000000|2024-08-01 03:30:00|186576.5|186451.5|186687.4|186562.4|186700.5|186575.5|186573.3|186448.3|391
1722483300000|2024-08-01 03:35:00|186686.2|186561.2|186782|186657|186782.4|186657.4|186686|186561|434
1722483600000|2024-08-01 03:40:00|186785.9|186660.9|186845.6|186720.6|186920|186795|186777|186652|442
1722483900000|2024-08-01 03:45:00|186847.1|186722.1|186892.1|186767.1|186916.1|186791.1|186840.8|186715.8|417
1722484200000|2024-08-01 03:50:00|186893.2|186768.2|186859.4|186734.4|186967.2|186842.2|186841.3|186716.3|366
1722484500000|2024-08-01 03:55:00|186862.5|186737.5|186831.4|186706.4|186877.8|186752.8|186808.7|186683.7|423
1722484800000|2024-08-01 04:00:00|186834.2|186709.2|186915|186790|186915|186790|186800.5|186675.5|467
1722485100000|2024-08-01 04:05:00|186912.7|186787.7|186829.4|186704.4|186913.5|186788.5|186828.8|186703.8|451
1722485400000|2024-08-01 04:10:00|186829.5|186704.5|186809.5|186684.5|186831.2|186706.2|186780.4|186655.4|440
1722485700000|2024-08-01 04:15:00|186811.5|186686.5|186789.7|186664.7|186811.9|186686.9|186754.2|186629.2|323
1722486000000|2024-08-01 04:20:00|186789.5|186664.5|186821.4|186696.4|186842|186717|186789.5|186664.5|239
1722486300000|2024-08-01 04:25:00|186821.8|186696.8|186803.8|186678.8|186824.9|186699.9|186799.3|186674.3|142
1722486600000|2024-08-01 04:30:00|186804.2|186679.2|186787.5|186662.5|186816.1|186691.1|186782.1|186657.1|154
1722486900000|2024-08-01 04:35:00|186790.2|186665.2|186795.2|186670.2|186839|186714|186773.4|186648.4|146
1722487200000|2024-08-01 04:40:00|186794.2|186669.2|186801.8|186676.8|186807.8|186682.8|186793.3|186668.3|140
1722487500000|2024-08-01 04:45:00|186802.1|186677.1|186881.1|186756.1|186897.2|186772.2|186801.5|186676.5|311
1722487800000|2024-08-01 04:50:00|186883.3|186758.3|186906.8|186781.8|186910.4|186785.4|186872.8|186747.8|303
1722488100000|2024-08-01 04:55:00|186907.4|186782.4|186905.8|186780.8|186916.5|186791.5|186902.5|186777.5|221
1722488400000|2024-08-01 05:00:00|186908.2|186783.2|186879.6|186754.6|186913.4|186788.4|186873.5|186748.5|468
1722488700000|2024-08-01 05:05:00|186882.5|186757.5|186808.7|186683.7|186882.5|186757.5|186798.4|186673.4|222
1722489000000|2024-08-01 05:10:00|186808.4|186683.4|186677.2|186552.2|186808.4|186683.4|186579.3|186454.3|393
1722489300000|2024-08-01 05:15:00|186675.4|186550.4|186791.6|186666.6|186792.1|186667.1|186671.4|186546.4|219
1722489600000|2024-08-01 05:20:00|186793.1|186668.1|186896.8|186771.8|186914.4|186789.4|186779.8|186654.8|379
1722489900000|2024-08-01 05:25:00|186894|186769|186777.7|186652.7|186898.8|186773.8|186750.7|186625.7|269
1722490200000|2024-08-01 05:30:00|186777.1|186652.1|186762.8|186637.8|186801|186676|186754.6|186629.6|225
1722490500000|2024-08-01 05:35:00|186762.3|186637.3|186825.5|186700.5|186842|186717|186751.8|186626.8|181
1722490800000|2024-08-01 05:40:00|186828.1|186703.1|186818.1|186693.1|186838.5|186713.5|186787.9|186662.9|280
1722491100000|2024-08-01 05:45:00|186820|186695|186831.8|186706.8|186862.3|186737.3|186814.3|186689.3|417
1722491400000|2024-08-01 05:50:00|186831.2|186706.2|186760.5|186635.5|186831.2|186706.2|186737.3|186612.3|146
1722491700000|2024-08-01 05:55:00|186761.3|186636.3|186718.1|186593.1|186787.9|186662.9|186664.9|186539.9|378
1722492000000|2024-08-01 06:00:00|186718.2|186593.2|186924.1|186799.1|186944.7|186819.7|186718.2|186593.2|665
1722492300000|2024-08-01 06:05:00|186921.4|186796.4|186954.2|186829.2|187038.6|186913.6|186914.8|186789.8|505
1722492600000|2024-08-01 06:10:00|186953.4|186828.4|186786.2|186661.2|187001.5|186876.5|186782|186657|462
1722492900000|2024-08-01 06:15:00|186786|186661|186710.3|186585.3|186834.5|186709.5|186663.4|186538.4|497
1722493200000|2024-08-01 06:20:00|186709.3|186584.3|186464.9|186339.9|186712|186587|186444.8|186319.8|467
1722493500000|2024-08-01 06:25:00|186465.5|186340.5|186578.1|186453.1|186606.5|186481.5|186465|186340|411
1722493800000|2024-08-01 06:30:00|186578.4|186453.4|186463.3|186338.3|186579.4|186454.4|186460.4|186335.4|427
1722494100000|2024-08-01 06:35:00|186459.9|186334.9|186518.6|186393.6|186595.6|186470.6|186404.2|186279.2|406
1722494400000|2024-08-01 06:40:00|186518.7|186393.7|186602.3|186477.3|186656|186531|186514.5|186389.5|448
1722494700000|2024-08-01 06:45:00|186602.4|186477.4|186812|186687|186812|186687|186547.7|186422.7|379
1722495000000|2024-08-01 06:50:00|186812.9|186687.9|186762.1|186637.1|186871.1|186746.1|186747.8|186622.8|478
1722495300000|2024-08-01 06:55:00|186762.7|186637.7|186660.2|186535.2|186853.7|186728.7|186600.3|186475.3|511
1722495600000|2024-08-01 07:00:00|186659.9|186534.9|186795.8|186670.8|186866.9|186741.9|186559.3|186434.3|777
1722495900000|2024-08-01 07:05:00|186798.2|186673.2|186667.8|186542.8|186811.6|186686.6|186594.1|186469.1|701
1722496200000|2024-08-01 07:10:00|186667.1|186542.1|186630.5|186505.5|186781.3|186656.3|186566.1|186441.1|635
1722496500000|2024-08-01 07:15:00|186631.3|186506.3|186619.5|186494.5|186735.1|186610.1|186612|186487|629
1722496800000|2024-08-01 07:20:00|186619.3|186494.3|186526.1|186401.1|186663.4|186538.4|186489|186364|659
1722497100000|2024-08-01 07:25:00|186525.7|186400.7|186575.4|186450.4|186637.6|186512.6|186523.4|186398.4|535
1722497400000|2024-08-01 07:30:00|186577|186452|186549.6|186424.6|186663.3|186538.3|186536|186411|453
1722497700000|2024-08-01 07:35:00|186549.9|186424.9|186551.5|186426.5|186619|186494|186549.1|186424.1|442
1722498000000|2024-08-01 07:40:00|186533.5|186408.5|186595.2|186470.2|186621.6|186496.6|186485.5|186360.5|518
1722498300000|2024-08-01 07:45:00|186594.4|186469.4|186704.7|186579.7|186759.3|186634.3|186592.9|186467.9|470
1722498600000|2024-08-01 07:50:00|186704|186579|186792.2|186667.2|186798.2|186673.2|186584.8|186459.8|547
1722498900000|2024-08-01 07:55:00|186792.3|186667.3|186811.2|186686.2|186902.9|186777.9|186744.5|186619.5|581
1722499200000|2024-08-01 08:00:00|186811|186686|186970.4|186845.4|187016.1|186891.1|186794.8|186669.8|591
1722499500000|2024-08-01 08:05:00|186970.9|186845.9|187156|187031|187189.5|187064.5|186955|186830|714
1722499800000|2024-08-01 08:10:00|187158.6|187033.6|187292.9|187167.9|187330.1|187205.1|187154.3|187029.3|816
1722500100000|2024-08-01 08:15:00|187292.6|187167.6|187229.3|187104.3|187298.1|187173.1|187184.1|187059.1|736
1722500400000|2024-08-01 08:20:00|187229.4|187104.4|186994.4|186869.4|187270.5|187145.5|186958.1|186833.1|758
1722500700000|2024-08-01 08:25:00|186994.5|186869.5|186870|186745|187030.3|186905.3|186852.3|186727.3|540
1722501000000|2024-08-01 08:30:00|186870.1|186745.1|186883.4|186758.4|186890.3|186765.3|186823.2|186698.2|579
1722501300000|2024-08-01 08:35:00|186882.2|186757.2|186841.4|186716.4|186885.4|186760.4|186737|186612|705
1722501600000|2024-08-01 08:40:00|186841.1|186716.1|186780.5|186655.5|186904.6|186779.6|186778|186653|583
1722501900000|2024-08-01 08:45:00|186779.9|186654.9|186799.4|186674.4|186891|186766|186754.1|186629.1|640
1722502200000|2024-08-01 08:50:00|186799.1|186674.1|186785.8|186660.8|186889.6|186764.6|186715.1|186590.1|506
1722502500000|2024-08-01 08:55:00|186782|186657|186824.3|186699.3|186862.8|186737.8|186677.6|186552.6|420
1722502800000|2024-08-01 09:00:00|186824.1|186699.1|186930.1|186805.1|186952.4|186827.4|186808.2|186683.2|574
1722503100000|2024-08-01 09:05:00|186930.2|186805.2|186812.7|186687.7|186930.7|186805.7|186781.7|186656.7|674
1722503400000|2024-08-01 09:10:00|186811.4|186686.4|186653.9|186528.9|186811.4|186686.4|186653.9|186528.9|594
1722503700000|2024-08-01 09:15:00|186652.9|186527.9|186772.2|186647.2|186796|186671|186609.5|186484.5|549
1722504000000|2024-08-01 09:20:00|186773.4|186648.4|186816.7|186691.7|186829.4|186704.4|186749.7|186624.7|581
1722504300000|2024-08-01 09:25:00|186819.9|186694.9|186839.6|186714.6|186883.6|186758.6|186794.2|186669.2|456
1722504600000|2024-08-01 09:30:00|186839.2|186714.2|186884.1|186759.1|186929.3|186804.3|186799.4|186674.4|499
1722504900000|2024-08-01 09:35:00|186885.3|186760.3|186840|186715|186899.5|186774.5|186833.6|186708.6|444
1722505200000|2024-08-01 09:40:00|186839.1|186714.1|186757.9|186632.9|186847.8|186722.8|186747.3|186622.3|433
1722505500000|2024-08-01 09:45:00|186773|186648|186819.1|186694.1|186828.7|186703.7|186734.9|186609.9|452
1722505800000|2024-08-01 09:50:00|186820.2|186695.2|186944.6|186819.6|186968.7|186843.7|186820.2|186695.2|487
1722506100000|2024-08-01 09:55:00|186945.3|186820.3|186963.8|186838.8|186974.7|186849.7|186944.8|186819.8|398
1722506400000|2024-08-01 10:00:00|186965.6|186840.6|186893.6|186768.6|186994.2|186869.2|186891.5|186766.5|408
1722506700000|2024-08-01 10:05:00|186893|186768|186824.1|186699.1|186894.4|186769.4|186805.6|186680.6|342
1722507000000|2024-08-01 10:10:00|186824.2|186699.2|186827.8|186702.8|186877.2|186752.2|186808.5|186683.5|392
1722507300000|2024-08-01 10:15:00|186828.2|186703.2|186688.6|186563.6|186848.7|186723.7|186670.1|186545.1|387
1722507600000|2024-08-01 10:20:00|186688.4|186563.4|186664.6|186539.6|186726.9|186601.9|186653.6|186528.6|298
1722507900000|2024-08-01 10:25:00|186664.4|186539.4|186601.8|186476.8|186671.4|186546.4|186574.6|186449.6|388
1722508200000|2024-08-01 10:30:00|186602.1|186477.1|186392.8|186267.8|186641.5|186516.5|186383.1|186258.1|367
1722508500000|2024-08-01 10:35:00|186393.5|186268.5|186373.6|186248.6|186447.5|186322.5|186345.5|186220.5|480
1722508800000|2024-08-01 10:40:00|186373.4|186248.4|186361.9|186236.9|186412.5|186287.5|186355.4|186230.4|378
1722509100000|2024-08-01 10:45:00|186361.4|186236.4|186371.6|186246.6|186386.8|186261.8|186317|186192|370
1722509400000|2024-08-01 10:50:00|186372.4|186247.4|186358|186233|186384.9|186259.9|186327|186202|467
1722509700000|2024-08-01 10:55:00|186357.9|186232.9|186382.1|186257.1|186388.7|186263.7|186355.9|186230.9|380
1722510000000|2024-08-01 11:00:00|186381|186256|186395.4|186270.4|186492.6|186367.6|186375.5|186250.5|407
1722510300000|2024-08-01 11:05:00|186395.5|186270.5|186205.7|186080.7|186396.3|186271.3|186195.9|186070.9|447
1722510600000|2024-08-01 11:10:00|186206.1|186081.1|185945.5|185820.5|186211.4|186086.4|185944.4|185819.4|607
1722510900000|2024-08-01 11:15:00|185947.6|185822.6|185810.5|185685.5|186090.3|185983.2|185752.4|185627.4|674
1722511200000|2024-08-01 11:20:00|185810.6|185685.6|185360.1|185235.1|185813.6|185688.6|185344.2|185219.2|559
1722511500000|2024-08-01 11:25:00|185355.1|185230.1|185468.5|185343.5|185481.9|185356.9|185074.7|184949.7|538
1722511800000|2024-08-01 11:30:00|185468.6|185343.6|185326.2|185201.2|185619.5|185494.5|185226.8|185101.8|459
1722512100000|2024-08-01 11:35:00|185325.6|185200.6|185216.8|185091.8|185355.2|185230.2|185159.1|185034.1|650
1722512400000|2024-08-01 11:40:00|185217|185092|185243.3|185118.3|185337.7|185212.7|185100.4|184975.4|680
1722512700000|2024-08-01 11:45:00|185245|185120|185332.5|185207.5|185336.4|185211.4|185245|185120|471
1722513000000|2024-08-01 11:50:00|185335.8|185210.8|185517.8|185392.8|185684.4|185559.4|185312|185187|625
1722513300000|2024-08-01 11:55:00|185517|185392|185375.9|185250.9|185545.4|185420.4|185371.5|185246.5|523
1722513600000|2024-08-01 12:00:00|185409|185284|185349.2|185224.2|185524.9|185399.9|185349.2|185224.2|834
1722513900000|2024-08-01 12:05:00|185346.4|185221.4|185371.5|185246.5|185421.7|185296.7|185268.4|185143.4|739
1722514200000|2024-08-01 12:10:00|185372|185247|185624|185499|185694.4|185569.4|185347.9|185222.9|651
1722514500000|2024-08-01 12:15:00|185623.9|185498.9|185680.4|185555.4|185708.8|185583.8|185575.6|185450.6|650
1722514800000|2024-08-01 12:20:00|185678.1|185553.1|185692.6|185567.6|185790.1|185672|185638.1|185513.1|731
1722515100000|2024-08-01 12:25:00|185693.1|185568.1|185879.7|185639.9|185948|185823|185686.2|185561.2|459
1722515400000|2024-08-01 12:30:00|185845.3|185677.8|185585.7|185460.7|185891.1|185766.1|185531.5|185406.5|760
1722515700000|2024-08-01 12:35:00|185586.4|185461.4|185547.3|185422.3|185712.8|185587.8|185481.6|185356.6|910
1722516000000|2024-08-01 12:40:00|185550.2|185425.2|185660.8|185535.8|185737.4|185612.4|185545.2|185420.2|846
1722516300000|2024-08-01 12:45:00|185661.4|185536.4|185160.3|185035.3|185664.7|185539.7|185144.7|185019.7|836
1722516600000|2024-08-01 12:50:00|185146.2|185021.2|185112.5|184987.5|185219.7|185094.7|185095.5|184970.5|626
1722516900000|2024-08-01 12:55:00|185108.8|184983.8|184897.1|184772.1|185108.8|184983.8|184780|184655|757
1722517200000|2024-08-01 13:00:00|184896.2|184771.2|184981.3|184856.3|185040.1|184915.1|184881.6|184756.6|622
1722517500000|2024-08-01 13:05:00|184979.4|184854.4|185097.6|184972.6|185180.8|185055.8|184933|184808|776
1722517800000|2024-08-01 13:10:00|185099.9|184974.9|184884.7|184759.7|185100.3|184975.3|184779.9|184654.9|827
1722518100000|2024-08-01 13:15:00|184882.2|184757.2|185054|184929|185137.7|185012.7|184881|184756|754
1722518400000|2024-08-01 13:20:00|185052.9|184927.9|185003.2|184878.2|185131.2|185006.2|184986.4|184861.4|639
1722518700000|2024-08-01 13:25:00|185003.6|184878.6|184844.7|184719.7|185049.7|184924.7|184842.1|184717.1|602
1722519000000|2024-08-01 13:30:00|184878.4|184753.4|184877|184752|184954.8|184829.8|184801.1|184676.1|777
1722519300000|2024-08-01 13:35:00|184876.7|184751.7|184609.5|184484.5|184992.1|184867.1|184570.3|184445.3|820
1722519600000|2024-08-01 13:40:00|184606.4|184481.4|184404|184263.8|184694.4|184569.4|184353.6|184228.6|600
1722519900000|2024-08-01 13:45:00|184389.5|184263.2|184632.2|184507.2|184646.5|184521.5|184382.9|184257.9|721
1722520200000|2024-08-01 13:50:00|184632.1|184507.1|184885|184760|184890|184765|184631.9|184506.9|757
1722520500000|2024-08-01 13:55:00|184883.8|184758.8|184909.5|184599.5|184976.5|184851.5|184806.4|184599.5|703
1722520800000|2024-08-01 14:00:00|184910.4|184600.4|184564.8|184439.8|184910.4|184784.4|184469.1|184344.1|993
1722521100000|2024-08-01 14:05:00|184561.6|184436.6|184952.3|184827.3|184977.5|184852.5|184554.5|184429.5|988
1722521400000|2024-08-01 14:10:00|184950.4|184825.4|184726.9|184601.9|185033.7|184908.7|184610.4|184485.4|992
1722521700000|2024-08-01 14:15:00|184749.1|184624.1|184946.6|184821.6|185093|184968|184701.5|184576.5|969
1722522000000|2024-08-01 14:20:00|184941.4|184816.4|185047.9|184922.9|185102.6|184977.6|184736.2|184611.2|931
1722522300000|2024-08-01 14:25:00|185034|184909|185051.6|184926.6|185177.3|185076.8|185009.4|184884.4|898
1722522600000|2024-08-01 14:30:00|185049.3|184924.3|185165.4|185040.4|185236|185111|185001.4|184876.4|860
1722522900000|2024-08-01 14:35:00|185165.2|185040.2|185511|185386|185549.3|185424.3|185165|185040|849
1722523200000|2024-08-01 14:40:00|185510.6|185385.6|185864.1|185739.1|185907.2|185782.2|185508.3|185383.3|972
1722523500000|2024-08-01 14:45:00|185866.4|185741.4|186277.8|186152.8|186318.5|186193.5|185831.5|185706.5|986
1722523800000|2024-08-01 14:50:00|186286.4|186161.4|186165.6|186040.6|186289.4|186164.4|186111.5|185986.5|1021
1722524100000|2024-08-01 14:55:00|186165.1|186040.1|186053.1|185928.1|186275.7|186150.7|185927.4|185802.4|972
1722524400000|2024-08-01 15:00:00|186094.9|185969.9|186093.9|185968.9|186141.1|186016.1|185963.4|185838.4|1004
1722524700000|2024-08-01 15:05:00|186092.3|185967.3|186264.8|186139.8|186415.1|186290.1|186063.2|185938.2|922
1722525000000|2024-08-01 15:10:00|186262.6|186137.6|186201.9|186076.9|186413.2|186288.2|186117.8|185992.8|951
1722525300000|2024-08-01 15:15:00|186207.6|186082.6|186127.7|186002.7|186332.7|186207.7|186127.7|186002.7|898
1722525600000|2024-08-01 15:20:00|186125.2|186000.2|186279.4|186154.4|186410.3|186285.3|186097.2|185972.2|952
1722525900000|2024-08-01 15:25:00|186279.6|186154.6|186223.2|186098.2|186304|186179|186193.6|186068.6|733
1722526200000|2024-08-01 15:30:00|186225.2|186100.2|186042.2|185917.2|186229.5|186104.5|185994.2|185869.2|764
1722526500000|2024-08-01 15:35:00|186042.1|185917.1|186188.7|186063.7|186236.2|186111.2|186041.8|185916.8|736
1722526800000|2024-08-01 15:40:00|186190|186065|186335.5|186285.5|186406.7|186285.5|186189.4|186064.4|656
1722527100000|2024-08-01 15:45:00|186370|186245|186499.7|186374.7|186537.5|186412.5|186367.5|186242.5|699
1722527400000|2024-08-01 15:50:00|186499.3|186374.3|186543.9|186418.9|186580.8|186455.8|186326.7|186201.7|743
1722527700000|2024-08-01 15:55:00|186541.4|186416.4|186621.4|186496.4|186629.8|186504.8|186467.3|186342.3|735
1722528000000|2024-08-01 16:00:00|186616.8|186491.8|186584.3|186459.3|186718.8|186593.8|186547.2|186422.2|917
1722528300000|2024-08-01 16:05:00|186585.2|186460.2|186675|186550|186723|186598|186491.1|186366.1|929
1722528600000|2024-08-01 16:10:00|186675.2|186550.2|186788.5|186663.5|186997.3|186872.3|186673.6|186548.6|757
1722528900000|2024-08-01 16:15:00|186789.2|186664.2|186804.5|186679.5|186825.8|186700.8|186595.7|186470.7|913
1722529200000|2024-08-01 16:20:00|186804.1|186679.1|186989.5|186864.5|186991.3|186866.3|186710.5|186585.5|689
1722529500000|2024-08-01 16:25:00|186988.9|186863.9|187015|186890|187165.4|187040.4|186961.8|186836.8|909
1722529800000|2024-08-01 16:30:00|187017.2|186892.2|187232.1|187107.1|187239.1|187114.1|187016.7|186891.7|799
1722530100000|2024-08-01 16:35:00|187231.7|187106.7|187472.4|187347.4|187484.7|187359.7|187226.3|187101.3|797
1722530400000|2024-08-01 16:40:00|187474|187349|187713.4|187588.4|188064.2|187901.3|187465.3|187340.3|901
1722530700000|2024-08-01 16:45:00|187713.8|187588.8|188035.6|187910.6|188044|187919|187650.2|187525.2|880
1722531000000|2024-08-01 16:50:00|188035.2|187910.2|187810.5|187685.5|188104.5|187979.5|187774.7|187649.7|835
1722531300000|2024-08-01 16:55:00|187812.6|187687.6|187732.8|187607.8|187975.3|187850.3|187726.6|187601.6|850
1722531600000|2024-08-01 17:00:00|187728.6|187603.6|187796|187671|188008.7|187883.7|187698.8|187573.8|918
1722531900000|2024-08-01 17:05:00|187796.8|187671.8|187945|187820|188024.4|187899.4|187788.7|187663.7|855
1722532200000|2024-08-01 17:10:00|187943.9|187818.9|188100.9|187975.9|188104|187979|187923.8|187798.8|625
1722532500000|2024-08-01 17:15:00|188093.6|187968.6|188121.8|187996.8|188187.6|188062.6|188025.4|187900.4|805
1722532800000|2024-08-01 17:20:00|188121.9|187996.9|188303.4|188178.4|188309.2|188184.2|187992.1|187867.1|766
1722533100000|2024-08-01 17:25:00|188312.5|188187.5|188450.4|188325.4|188454.3|188329.3|188312.2|188187.2|722
1722533400000|2024-08-01 17:30:00|188450.9|188325.9|188373.1|188248.1|188658.9|188533.9|188349.9|188224.9|666
1722533700000|2024-08-01 17:35:00|188372.1|188247.1|188424.9|188299.9|188533|188408|188303.3|188178.3|781
1722534000000|2024-08-01 17:40:00|188425.6|188300.6|188151|188026|188507.3|188382.3|188141.1|188016.1|837
1722534300000|2024-08-01 17:45:00|188151.5|188026.5|188154.5|188029.5|188168.1|188043.1|187913.8|187788.8|837
1722534600000|2024-08-01 17:50:00|188155.8|188030.8|188093.2|187968.2|188213.9|188088.9|188091.5|187966.5|762
1722534900000|2024-08-01 17:55:00|188094.9|187969.9|188250.6|188125.6|188285.5|188167.5|188086.9|187961.9|858
1722535200000|2024-08-01 18:00:00|188252.4|188127.4|188086.6|187961.6|188298.1|188173.1|188086.1|187961.1|814
1722535500000|2024-08-01 18:05:00|188087.7|187962.7|188198.9|188073.9|188206|188081|188056|187931|650
1722535800000|2024-08-01 18:10:00|188198.3|188073.3|188202.2|188077.2|188243.6|188118.6|188092.9|187967.9|782
1722536100000|2024-08-01 18:15:00|188199.1|188074.1|188199.4|188074.4|188235.2|188110.2|188164.1|188039.1|710
1722536400000|2024-08-01 18:20:00|188199.2|188074.2|188048.5|187923.5|188199.2|188074.2|187966.9|187841.9|835
1722536700000|2024-08-01 18:25:00|188048.4|187923.4|188142.5|188017.5|188231.3|188106.3|188043.7|187918.7|730
1722537000000|2024-08-01 18:30:00|188145.1|188020.1|188137.8|188012.8|188212.4|188087.4|188102|187977|751
1722537300000|2024-08-01 18:35:00|188139.1|188014.1|188064.5|187939.5|188139.3|188014.3|188049.2|187924.2|793
1722537600000|2024-08-01 18:40:00|188065.1|187940.1|188068.3|187943.3|188095.2|188001.2|187960.5|187835.5|722
1722537900000|2024-08-01 18:45:00|188068.1|187943.1|188141.6|188016.6|188147.2|188022.2|188064.9|187939.9|619
1722538200000|2024-08-01 18:50:00|188154.5|188029.5|188230|188105|188262.9|188137.9|188123|187998|698
1722538500000|2024-08-01 18:55:00|188229.9|188104.9|188161.8|188036.8|188307.1|188182.1|188096.6|187971.6|781
1722538800000|2024-08-01 19:00:00|188161.5|188036.5|187991.6|187866.6|188162.8|188037.8|187973.1|187848.1|677
1722539100000|2024-08-01 19:05:00|187991.8|187866.8|187975.8|187850.8|188016.7|187891.7|187948.6|187823.6|626
1722539400000|2024-08-01 19:10:00|187975.6|187850.6|187878.2|187753.2|187983.5|187858.5|187813.2|187688.2|640
1722539700000|2024-08-01 19:15:00|187879.5|187754.5|187966.1|187841.1|187989.1|187864.1|187879.5|187754.5|660
1722540000000|2024-08-01 19:20:00|187966.6|187841.6|187952.1|187827.1|188029.3|187904.3|187934.7|187809.7|616
1722540300000|2024-08-01 19:25:00|187953.4|187828.4|187825.3|187700.3|187959.5|187834.5|187815.5|187690.5|775
1722540600000|2024-08-01 19:30:00|187830.9|187705.9|187767.2|187642.2|187839.4|187714.4|187738.2|187613.2|639
1722540900000|2024-08-01 19:35:00|187766|187641|187691.2|187566.2|187768.1|187643.1|187690.5|187565.5|513
1722541200000|2024-08-01 19:40:00|187691.3|187566.3|187926.3|187801.3|187935.4|187810.4|187691.3|187566.3|624
1722541500000|2024-08-01 19:45:00|187925.8|187800.8|187845.3|187720.3|187926.6|187801.6|187808|187683|694
1722541800000|2024-08-01 19:50:00|187845.8|187720.8|187863.9|187738.9|187894.7|187769.7|187672.5|187547.5|892
1722542100000|2024-08-01 19:55:00|187859.8|187734.8|187783.3|187658.3|187879.2|187754.2|187742.1|187617.1|874
1722542400000|2024-08-01 20:00:00|187782.9|187657.9|188008.1|187883.1|188008.1|187883.1|187734.5|187609.5|765
1722542700000|2024-08-01 20:05:00|188006|187881|188142.7|188092.7|188149.8|188099.8|187993.9|187868.9|409
1722543000000|2024-08-01 20:10:00|188142.3|188092.3|188295.5|188170.5|188388.4|188263.4|188142.3|188076.9|422
1722543300000|2024-08-01 20:15:00|188295.2|188170.2|188510.7|188385.7|188588.5|188463.5|188254.5|188129.5|399
1722543600000|2024-08-01 20:20:00|188494.2|188369.2|188585.1|188460.1|188593|188468|188476.8|188353.5|398
1722543900000|2024-08-01 20:25:00|188584.9|188459.9|188614.5|188489.5|188627.4|188502.4|188530.6|188405.6|405
1722544200000|2024-08-01 20:30:00|188619.3|188494.3|188602.1|188477.1|188622.2|188497.2|188524.5|188399.5|480
1722544500000|2024-08-01 20:35:00|188601.5|188476.5|188621.7|188496.7|188715.1|188590.1|188532.4|188407.4|353
1722544800000|2024-08-01 20:40:00|188622.3|188497.3|188639.9|188514.9|188674|188549|188603|188478|457
1722545100000|2024-08-01 20:45:00|188640.5|188515.5|188615.6|188490.6|188665.6|188540.6|188551.8|188426.8|510
1722545400000|2024-08-01 20:50:00|188616.4|188491.4|188751.1|188626.1|188755.7|188630.7|188610.4|188485.4|379
1722545700000|2024-08-01 20:55:00|188750.2|188625.2|188693.9|188511.2|188761.8|188633.7|188644.2|188496.5|534
1722546000000|2024-08-01 21:00:00|188748.1|188483.7|188779.8|188469.8|188785.8|188483.7|188746.3|188440|18
1722546300000|2024-08-01 21:05:00|188779.4|188469.4|188698.3|188388.3|188790.7|188480.7|188694.9|188384.9|23
1722546600000|2024-08-01 21:10:00|188704.6|188394.6|188701.9|188391.9|188711.8|188401.8|188701.7|188391.7|81
1722546900000|2024-08-01 21:15:00|188701.4|188391.4|188701.1|188391.1|188705.3|188395.3|188698|188388|14
1722547200000|2024-08-01 21:20:00|188701.2|188391.2|188767.7|188457.7|188775.7|188465.7|188668.7|188358.7|48
1722547500000|2024-08-01 21:25:00|188769.6|188459.6|188825.9|188529.2|188838.3|188529.2|188769.6|188459.6|28
1722547800000|2024-08-01 21:30:00|188821.7|188525.9|188826.7|188516.7|188852.6|188542.6|188815.9|188514.5|63
1722548100000|2024-08-01 21:35:00|188801.1|188491.1|188825.4|188515.4|188833.3|188523.3|188780.4|188477.1|92
1722548400000|2024-08-01 21:40:00|188828|188518|188836.6|188526.6|188837.8|188539.1|188753.3|188517.4|53
1722548700000|2024-08-01 21:45:00|188837.5|188527.5|188842.3|188590.2|188900.5|188590.5|188809.8|188499.8|155
1722549000000|2024-08-01 21:50:00|188842.2|188579.4|188914.3|188604.3|188914.3|188604.3|188842.2|188573.3|70
1722549300000|2024-08-01 21:55:00|188915.9|188606.4|188809.1|188684.1|188918.7|188684.1|188799.3|188605.9|24
1722549600000|2024-08-01 22:00:00|188809.2|188684.2|188845.2|188677.5|188875.7|188715.2|188729.8|188436.4|155
1722549900000|2024-08-01 22:05:00|188879.3|188658.2|189341.6|189157.5|189489.1|189342.4|188820.3|188658.2|225
1722550200000|2024-08-01 22:10:00|189341.5|189157.6|189016.3|188878.9|189391.7|189266.7|189004.9|188830.3|343
1722550500000|2024-08-01 22:15:00|189016|188877.8|189380.3|189209.1|189381.1|189209.1|188988.5|188863.5|162
1722550800000|2024-08-01 22:20:00|189383.2|189221.3|189421.2|189269|189450.5|189272.4|189249.1|189085.7|226
1722551100000|2024-08-01 22:25:00|189443.3|189289.8|189335.6|189201|189443.3|189289.8|189219.3|189094.3|216
1722551400000|2024-08-01 22:30:00|189338.9|189173.2|189424.9|189268.3|189456.8|189306.4|189304.9|189151.8|187
1722551700000|2024-08-01 22:35:00|189409|189284|189377.9|189252.9|189437.1|189293.3|189334.1|189190.6|154
1722552000000|2024-08-01 22:40:00|189376.7|189251.7|189341.4|189216.4|189477.4|189352.4|189331.9|189206.9|150
1722552300000|2024-08-01 22:45:00|189342.6|189217.6|189373.6|189248.6|189391.1|189266.1|189342.6|189217.6|124
1722552600000|2024-08-01 22:50:00|189372|189247|189282.4|189157.4|189373.8|189248.8|189258|189133|118
1722552900000|2024-08-01 22:55:00|189279.9|189154.9|189337.5|189212.5|189401.9|189276.9|189279.6|189154.6|103
1722553200000|2024-08-01 23:00:00|189337|189212|189308.3|189183.3|189355.2|189230.2|189306.5|189181.5|104
1722553500000|2024-08-01 23:05:00|189308.4|189183.4|189315|189190|189374.1|189249.1|189308.4|189183.4|92
1722553800000|2024-08-01 23:10:00|189316.4|189191.4|189270.6|189145.6|189316.4|189191.4|189213.2|189088.2|152
1722554100000|2024-08-01 23:15:00|189266.4|189141.4|189259.2|189134.2|189276|189151|189252.3|189127.3|76
1722554400000|2024-08-01 23:20:00|189256.9|189131.9|189242.8|189117.8|189264.2|189139.2|189241.3|189116.3|94
1722554700000|2024-08-01 23:25:00|189240.7|189115.7|189198.5|189073.5|189240.7|189115.7|189195.4|189070.4|51
1722555000000|2024-08-01 23:30:00|189198.6|189073.6|189201.7|189076.7|189201.7|189076.7|189191.7|189066.7|69
1722555300000|2024-08-01 23:35:00|189196.4|189071.4|189417.8|189292.8|189448.9|189323.9|189196.4|189071.4|113
1722555600000|2024-08-01 23:40:00|189388.4|189263.4|189412|189287|189443.2|189318.2|189346.3|189221.3|156
1722555900000|2024-08-01 23:45:00|189410.9|189285.9|189419.1|189294.1|189482.7|189357.7|189382.5|189257.5|148
1722556200000|2024-08-01 23:50:00|189420.1|189295.1|189449.4|189324.4|189458.5|189333.5|189417.4|189292.4|139
1722556500000|2024-08-01 23:55:00|189449.7|189324.7|189388.7|189263.7|189454.9|189329.9|189294.8|189169.8|120
1722556800000|2024-08-02 00:00:00|189412.8|189287.8|189403.5|189278.5|189451.6|189326.6|189318|189193|443
1722557100000|2024-08-02 00:05:00|189401.3|189276.3|189427.9|189302.9|189435.6|189310.6|189359.2|189234.2|347
1722557400000|2024-08-02 00:10:00|189427.8|189302.8|189415.6|189290.6|189476.3|189351.3|189409.9|189284.9|530
1722557700000|2024-08-02 00:15:00|189431.1|189306.1|189483.9|189358.9|189496.5|189371.5|189413|189288|498
1722558000000|2024-08-02 00:20:00|189483.5|189358.5|189541.9|189416.9|189542.9|189417.9|189440.6|189315.6|434
1722558300000|2024-08-02 00:25:00|189548.4|189423.4|189534.9|189409.9|189555.5|189430.5|189524.2|189399.2|228
1722558600000|2024-08-02 00:30:00|189532.6|189407.6|189405.9|189280.9|189535.7|189410.7|189375.8|189250.8|425
1722558900000|2024-08-02 00:35:00|189406.4|189281.4|189606.6|189481.6|189611.6|189486.6|189395|189270|317
1722559200000|2024-08-02 00:40:00|189607.5|189482.5|189582.1|189457.1|189639|189514|189493.7|189368.7|348
1722559500000|2024-08-02 00:45:00|189582.2|189457.2|189524.6|189399.6|189583.1|189458.1|189487.7|189362.7|439
1722559800000|2024-08-02 00:50:00|189526.4|189401.4|189566.2|189441.2|189607.3|189482.3|189525.7|189400.7|528
1722560100000|2024-08-02 00:55:00|189565.6|189440.6|189629.6|189504.6|189634|189509|189551.6|189426.6|597
1722560400000|2024-08-02 01:00:00|189625.1|189500.1|189610.7|189485.7|189629.7|189504.7|189567.4|189442.4|270
1722560700000|2024-08-02 01:05:00|189611.5|189486.5|189516.4|189391.4|189628.9|189503.9|189516.2|189391.2|266
1722561000000|2024-08-02 01:10:00|189515.9|189390.9|189527|189402|189542.3|189417.3|189400.2|189275.2|238
1722561300000|2024-08-02 01:15:00|189505.2|189380.2|189202|189077|189506.7|189381.7|189086.3|188961.3|260
1722561600000|2024-08-02 01:20:00|189202.5|189077.5|189183.6|189058.6|189212.2|189087.2|189153|189028|260
1722561900000|2024-08-02 01:25:00|189185.1|189060.1|189208.5|189083.5|189266.8|189141.8|189182.8|189057.8|407
1722562200000|2024-08-02 01:30:00|189207.1|189082.1|189108.2|188983.2|189208.1|189083.1|189076.2|188951.2|454
1722562500000|2024-08-02 01:35:00|189110.8|188985.8|188969.8|188844.8|189110.8|188985.8|188969.1|188844.1|387
1722562800000|2024-08-02 01:40:00|188969.3|188844.3|188887.6|188762.6|188969.3|188844.3|188830.6|188705.6|613
1722563100000|2024-08-02 01:45:00|188888.1|188763.1|188944|188819|188947.9|188822.9|188841.2|188716.2|435
1722563400000|2024-08-02 01:50:00|188946.8|188821.8|189058.8|188933.8|189063.3|188938.3|188943.5|188818.5|282
1722563700000|2024-08-02 01:55:00|189060.4|188935.4|189148.4|189023.4|189238|189113|189060.4|188935.4|385
1722564000000|2024-08-02 02:00:00|189145.3|189020.3|189273|189148|189287.1|189162.1|189120.9|188995.9|279
1722564300000|2024-08-02 02:05:00|189272.6|189147.6|189224.8|189099.8|189282.3|189157.3|189191.7|189066.7|322
1722564600000|2024-08-02 02:10:00|189225.8|189100.8|189321.9|189196.9|189337.2|189212.2|189221.6|189096.6|362
1722564900000|2024-08-02 02:15:00|189328|189203|189394.9|189269.9|189407.5|189282.5|189307.7|189182.7|403
1722565200000|2024-08-02 02:20:00|189395|189270|189509.5|189384.5|189658.5|189533.5|189394.3|189269.3|437
1722565500000|2024-08-02 02:25:00|189507.8|189382.8|189412.7|189287.7|189511.4|189386.4|189409.8|189284.8|372
1722565800000|2024-08-02 02:30:00|189410.2|189285.2|189354.3|189229.3|189416.5|189291.5|189271.5|189146.5|424
1722566100000|2024-08-02 02:35:00|189347.8|189222.8|189345.6|189220.6|189355.3|189230.3|189275.1|189150.1|626
1722566400000|2024-08-02 02:40:00|189348.6|189223.6|189262.1|189137.1|189380.6|189255.6|189213.4|189088.4|467
1722566700000|2024-08-02 02:45:00|189259.3|189134.3|189336.5|189211.5|189342.2|189217.2|189217.6|189092.6|492
1722567000000|2024-08-02 02:50:00|189336.1|189211.1|189281.4|189156.4|189344.5|189219.5|189270.2|189145.2|629
1722567300000|2024-08-02 02:55:00|189281.1|189156.1|189232.4|189107.4|189289.5|189164.5|189123.8|188998.8|473
1722567600000|2024-08-02 03:00:00|189231.7|189106.7|189161.1|189036.1|189231.7|189106.7|189158.4|189033.4|592
1722567900000|2024-08-02 03:05:00|189161.3|189036.3|189152.7|189027.7|189178.8|189053.8|189140.8|189015.8|356
1722568200000|2024-08-02 03:10:00|189153.4|189028.4|189232.6|189107.6|189239.4|189114.4|189151.9|189026.9|350
1722568500000|2024-08-02 03:15:00|189233.8|189108.8|189197.3|189072.3|189270.5|189145.5|189194.9|189069.9|480
1722568800000|2024-08-02 03:20:00|189197.7|189072.7|189218.9|189093.9|189226.1|189101.1|189196.7|189071.7|430
1722569100000|2024-08-02 03:25:00|189219.4|189094.4|189238.2|189113.2|189242.7|189117.7|189219.2|189094.2|137
1722569400000|2024-08-02 03:30:00|189237.3|189112.3|189181.6|189056.6|189243.7|189118.7|189151.7|189026.7|330
1722569700000|2024-08-02 03:35:00|189181.7|189056.7|189198.1|189073.1|189208.8|189083.8|189176.3|189051.3|118
1722570000000|2024-08-02 03:40:00|189198.5|189073.5|189239.7|189114.7|189255.4|189130.4|189197.1|189072.1|267
1722570300000|2024-08-02 03:45:00|189242.3|189117.3|189229.7|189104.7|189243.9|189118.9|189218.8|189093.8|211
1722570600000|2024-08-02 03:50:00|189227.9|189102.9|189172.1|189047.1|189234.4|189109.4|189124.7|188999.7|323
1722570900000|2024-08-02 03:55:00|189171.7|189046.7|189164.8|189039.8|189195|189070|189132.8|189007.8|296
1722571200000|2024-08-02 04:00:00|189164.9|189039.9|189110.6|188985.6|189166.8|189041.8|189109.6|188984.6|246
1722571500000|2024-08-02 04:05:00|189111.8|188986.8|189114.2|188989.2|189127.7|189002.7|189090.5|188965.5|271
1722571800000|2024-08-02 04:10:00|189113.7|188988.7|189117.4|188992.4|189127|189002|189113.7|188988.7|83
1722572100000|2024-08-02 04:15:00|189117.7|188992.7|189101.7|188976.7|189148.3|189023.3|189099|188974|154
1722572400000|2024-08-02 04:20:00|189101.5|188976.5|189128.3|189003.3|189130|189005|189050.6|188925.6|194
1722572700000|2024-08-02 04:25:00|189128|189003|189157|189032|189165|189040|189127|189002|377
1722573000000|2024-08-02 04:30:00|189152.6|189027.6|189207|189082|189223|189098|189121|188996|367
1722573300000|2024-08-02 04:35:00|189208.9|189083.9|189272|189147|189290.6|189165.6|189199.6|189074.6|633
1722573600000|2024-08-02 04:40:00|189275.5|189150.5|189297.3|189172.3|189320.6|189195.6|189268.3|189143.3|390
1722573900000|2024-08-02 04:45:00|189296.8|189171.8|189300.1|189175.1|189317.3|189192.3|189284.9|189159.9|103
1722574200000|2024-08-02 04:50:00|189300|189175|189338.5|189213.5|189343.9|189218.9|189282.5|189157.5|161
1722574500000|2024-08-02 04:55:00|189340.4|189215.4|189225.5|189100.5|189349.4|189224.4|189223.9|189098.9|132
1722574800000|2024-08-02 05:00:00|189226|189101|189232.7|189107.7|189250.1|189125.1|189199.9|189074.9|101
1722575100000|2024-08-02 05:05:00|189234|189109|189138|189013|189234.1|189109.1|189136.3|189011.3|239
1722575400000|2024-08-02 05:10:00|189137|189012|189110.1|188985.1|189142.4|189017.4|189105.5|188980.5|360
1722575700000|2024-08-02 05:15:00|189109.8|188984.8|189076.2|188951.2|189113.6|188988.6|189062.1|188937.1|212
1722576000000|2024-08-02 05:20:00|189078|188953|189121|188996|189122|188997|189057.6|188932.6|309
1722576300000|2024-08-02 05:25:00|189121.5|188996.5|189093.9|188968.9|189123.7|188998.7|189088.5|188963.5|298
1722576600000|2024-08-02 05:30:00|189092.8|188967.8|189133.3|189008.3|189144.2|189019.2|189069.6|188944.6|399
1722576900000|2024-08-02 05:35:00|189131.1|189006.1|189265.7|189140.7|189291.6|189166.6|189130.5|189005.5|360
1722577200000|2024-08-02 05:40:00|189266.4|189141.4|189303.9|189178.9|189316.4|189191.4|189214.3|189089.3|516
1722577500000|2024-08-02 05:45:00|189302.8|189177.8|189286.5|189161.5|189303.1|189178.1|189259.4|189134.4|448
1722577800000|2024-08-02 05:50:00|189286.6|189161.6|189332.6|189207.6|189375.3|189250.3|189286.6|189161.6|253
1722578100000|2024-08-02 05:55:00|189332.3|189207.3|189262.9|189137.9|189332.3|189207.3|189241.6|189116.6|229
1722578400000|2024-08-02 06:00:00|189261.8|189136.8|189502.6|189377.6|189506.7|189381.7|189232.5|189107.5|750
1722578700000|2024-08-02 06:05:00|189502.7|189377.7|189499.6|189374.6|189528|189403|189401.6|189276.6|516
1722579000000|2024-08-02 06:10:00|189498.3|189373.3|189366.6|189241.6|189522.2|189397.2|189352.4|189227.4|456
1722579300000|2024-08-02 06:15:00|189366.7|189241.7|189441.3|189316.3|189480.7|189355.7|189226.6|189101.6|493
1722579600000|2024-08-02 06:20:00|189442|189317|189369|189244|189506.9|189381.9|189311.3|189186.3|603
1722579900000|2024-08-02 06:25:00|189369.1|189244.1|189328.9|189203.9|189369.7|189244.7|189098.2|188973.2|451
1722580200000|2024-08-02 06:30:00|189329.4|189204.4|189374.3|189249.3|189423.3|189298.3|189246.4|189121.4|457
1722580500000|2024-08-02 06:35:00|189373.1|189248.1|189332.5|189207.5|189426.5|189301.5|189262.5|189137.5|471
1722580800000|2024-08-02 06:40:00|189332.3|189207.3|189370.4|189245.4|189389.9|189264.9|189264.3|189139.3|394
1722581100000|2024-08-02 06:45:00|189356.2|189231.2|189491.9|189366.9|189512|189387|189331|189206|372
1722581400000|2024-08-02 06:50:00|189492.9|189367.9|189430.5|189305.5|189502.4|189377.4|189405.8|189280.8|472
1722581700000|2024-08-02 06:55:00|189428.5|189303.5|189619.9|189494.9|189649|189524|189428.5|189303.5|553
1722582000000|2024-08-02 07:00:00|189644.3|189519.3|189763.9|189638.9|189827.3|189702.3|189607.7|189482.7|750
1722582300000|2024-08-02 07:05:00|189763.3|189638.3|189913.6|189788.6|189950.7|189825.7|189730.5|189605.5|737
1722582600000|2024-08-02 07:10:00|189914|189789|189989.1|189864.1|190000|189875|189843.8|189718.8|726
1722582900000|2024-08-02 07:15:00|189987.7|189862.7|189661.1|189536.1|190003.3|189878.3|189652.9|189527.9|760
1722583200000|2024-08-02 07:20:00|189660.6|189535.6|189577.8|189452.8|189700.5|189575.5|189536.4|189411.4|762
1722583500000|2024-08-02 07:25:00|189577.1|189452.1|189636.9|189511.9|189745.1|189620.1|189549.4|189424.4|629
1722583800000|2024-08-02 07:30:00|189635.2|189510.2|189631.7|189506.7|189672.9|189547.9|189460.1|189335.1|637
1722584100000|2024-08-02 07:35:00|189625.1|189500.1|189646.1|189521.1|189789.1|189664.1|189620.7|189495.7|697
1722584400000|2024-08-02 07:40:00|189645.3|189520.3|189486.8|189361.8|189662.6|189537.6|189456.7|189331.7|713
1722584700000|2024-08-02 07:45:00|189498.2|189373.2|189352.1|189227.1|189661.2|189536.2|189351.6|189226.6|642
1722585000000|2024-08-02 07:50:00|189353|189228|189267.2|189142.2|189354.1|189229.1|189184.2|189059.2|728
1722585300000|2024-08-02 07:55:00|189267.3|189142.3|189285.5|189160.5|189413.8|189288.8|189266|189141|670
1722585600000|2024-08-02 08:00:00|189281.2|189156.2|189314.8|189189.8|189390.2|189265.2|189143.5|189018.5|711
1722585900000|2024-08-02 08:05:00|189315.4|189190.4|189210.2|189085.2|189433|189308|189133.3|189008.3|685
1722586200000|2024-08-02 08:10:00|189220|189095|189353.2|189228.2|189368.4|189243.4|189217.9|189092.9|625
1722586500000|2024-08-02 08:15:00|189347.8|189222.8|189185.1|189060.1|189372.3|189247.3|189140.9|189015.9|646
1722586800000|2024-08-02 08:20:00|189185.2|189060.2|189467.2|189342.2|189546.6|189421.6|189160|189035|669
1722587100000|2024-08-02 08:25:00|189466.7|189341.7|189485|189360|189578.9|189453.9|189457|189332|675
1722587400000|2024-08-02 08:30:00|189485.8|189360.8|189434.1|189309.1|189622.3|189497.3|189367.4|189242.4|613
1722587700000|2024-08-02 08:35:00|189435.7|189310.7|189393.1|189268.1|189506.2|189381.2|189389.7|189264.7|533
1722588000000|2024-08-02 08:40:00|189392.5|189267.5|189427|189302|189505.6|189380.6|189275.4|189150.4|613
1722588300000|2024-08-02 08:45:00|189427.5|189302.5|189468.6|189343.6|189495.5|189370.5|189376.6|189251.6|511
1722588600000|2024-08-02 08:50:00|189468.5|189343.5|189436.7|189311.7|189496.4|189371.4|189415.9|189290.9|505
1722588900000|2024-08-02 08:55:00|189435.1|189310.1|189308.5|189183.5|189440.4|189315.4|189282.2|189157.2|459
1722589200000|2024-08-02 09:00:00|189311.4|189186.4|189476.2|189351.2|189481.1|189356.1|189284.8|189159.8|488
1722589500000|2024-08-02 09:05:00|189476.6|189351.6|189610.1|189485.1|189651.8|189526.8|189476.4|189351.4|429
1722589800000|2024-08-02 09:10:00|189611.2|189486.2|189866.4|189741.4|189879.3|189754.3|189607.5|189482.5|518
1722590100000|2024-08-02 09:15:00|189864.3|189739.3|189896.1|189771.1|190064.6|189939.6|189861.1|189736.1|569
1722590400000|2024-08-02 09:20:00|189893.2|189768.2|189947.6|189822.6|190045.3|189920.3|189795.3|189670.3|619
1722590700000|2024-08-02 09:25:00|189946.6|189821.6|189989.5|189864.5|190028.3|189903.3|189943.3|189818.3|478
1722591000000|2024-08-02 09:30:00|189989.2|189864.2|189968.5|189843.5|190028|189903|189937.1|189812.1|430
1722591300000|2024-08-02 09:35:00|189967.8|189842.8|189958.8|189833.8|189991.2|189866.2|189872.6|189747.6|366
1722591600000|2024-08-02 09:40:00|189959.4|189834.4|190001.8|189876.8|190066.6|189941.6|189958.6|189833.6|441
1722591900000|2024-08-02 09:45:00|190003.5|189878.5|189977.3|189852.3|190052.9|189927.9|189966.6|189841.6|404
1722592200000|2024-08-02 09:50:00|189978.4|189853.4|189867.1|189742.1|189987.4|189862.4|189828.7|189703.7|390
1722592500000|2024-08-02 09:55:00|189869.5|189744.5|189659.9|189534.9|189872|189747|189622|189497|523
1722592800000|2024-08-02 10:00:00|189659.8|189534.8|189706.8|189581.8|189710|189585|189486.9|189361.9|624
1722593100000|2024-08-02 10:05:00|189707.4|189582.4|189639.3|189514.3|189774.4|189649.4|189639.3|189514.3|593
1722593400000|2024-08-02 10:10:00|189637.9|189512.9|189519.7|189394.7|189639.9|189514.9|189465.9|189340.9|532
1722593700000|2024-08-02 10:15:00|189519.9|189394.9|189519.1|189394.1|189528.6|189403.6|189470.2|189345.2|414
1722594000000|2024-08-02 10:20:00|189518.9|189393.9|189448.7|189323.7|189568.7|189443.7|189403.5|189278.5|419
1722594300000|2024-08-02 10:25:00|189447.9|189322.9|189618.5|189493.5|189622|189497|189439.6|189314.6|424
1722594600000|2024-08-02 10:30:00|189618.4|189493.4|189841.2|189716.2|189842.7|189717.7|189580.5|189455.5|471
1722594900000|2024-08-02 10:35:00|189840.9|189715.9|189935.7|189810.7|189938.7|189813.7|189812.2|189687.2|608
1722595200000|2024-08-02 10:40:00|189927.6|189802.6|189991.4|189866.4|190017.1|189892.1|189917.3|189792.3|498
1722595500000|2024-08-02 10:45:00|189984.4|189859.4|189823.9|189698.9|190016.8|189891.8|189809.8|189684.8|478
1722595800000|2024-08-02 10:50:00|189824|189699|189628.2|189503.2|189824|189699|189544.3|189419.3|544
1722596100000|2024-08-02 10:55:00|189627.7|189502.7|189592.9|189467.9|189627.7|189502.7|189508.2|189383.2|609
1722596400000|2024-08-02 11:00:00|189606.7|189481.7|189604|189479|189686.1|189561.1|189525.4|189400.4|712
1722596700000|2024-08-02 11:05:00|189601.5|189476.5|189582.2|189457.2|189723.1|189598.1|189563.6|189438.6|617
1722597000000|2024-08-02 11:10:00|189583.2|189458.2|189486.2|189361.2|189583.2|189458.2|189428.1|189303.1|592
1722597300000|2024-08-02 11:15:00|189487.2|189362.2|189427.8|189302.8|189539.9|189414.9|189405.8|189280.8|414
1722597600000|2024-08-02 11:20:00|189428.7|189303.7|189479.5|189354.5|189515.5|189390.5|189378.4|189253.4|450
1722597900000|2024-08-02 11:25:00|189479.3|189354.3|189535.9|189410.9|189543.9|189418.9|189472|189347|480
1722598200000|2024-08-02 11:30:00|189539.6|189414.6|189513.4|189388.4|189623.5|189498.5|189475.8|189350.8|557
1722598500000|2024-08-02 11:35:00|189519.3|189394.3|189602.8|189477.8|189619.7|189494.7|189496.1|189371.1|470
1722598800000|2024-08-02 11:40:00|189609.4|189484.4|189660.9|189535.9|189678.8|189553.8|189579.2|189454.2|584
1722599100000|2024-08-02 11:45:00|189660.8|189535.8|189629.3|189504.3|189720.4|189595.4|189615.5|189490.5|463
1722599400000|2024-08-02 11:50:00|189629.6|189504.6|189779.4|189654.4|189787.9|189662.9|189583.1|189458.1|471
1722599700000|2024-08-02 11:55:00|189780.2|189655.2|189875.9|189750.9|189934.4|189809.4|189768.7|189643.7|497
1722600000000|2024-08-02 12:00:00|189875.5|189750.5|189909.8|189784.8|189918.7|189793.7|189761.3|189636.3|490
1722600300000|2024-08-02 12:05:00|189909.3|189784.3|190009.4|189884.4|190065.1|189940.1|189898.4|189773.4|605
1722600600000|2024-08-02 12:10:00|190011.6|189886.6|189655.3|189530.3|190151|190026|189646.3|189521.3|768
1722600900000|2024-08-02 12:15:00|189655.5|189530.5|189741.8|189616.8|189805.9|189680.9|189610.6|189485.6|720
1722601200000|2024-08-02 12:20:00|189745|189620|189585.8|189460.8|189751.8|189626.8|189506.8|189381.8|754
1722601500000|2024-08-02 12:25:00|189597.4|189472.4|189901.2|189591.2|189905.3|189595.3|189522.1|189397.1|564
1722601800000|2024-08-02 12:30:00|189930|189620|191833.8|191708.8|192329.5|192204.5|189385.9|189075.9|1119
1722602100000|2024-08-02 12:35:00|191847.2|191722.2|191218.4|191093.4|191978.4|191853.4|190982.9|190857.9|1104
1722602400000|2024-08-02 12:40:00|191217.9|191092.9|190932.9|190807.9|191585|191460|190913.2|190788.2|1006
1722602700000|2024-08-02 12:45:00|190930.9|190805.9|190365|190240|191215.8|191090.8|190352.6|190227.6|982
1722603000000|2024-08-02 12:50:00|190364.3|190239.3|190248.1|190123.1|190624.6|190499.6|190185.1|190060.1|1057
1722603300000|2024-08-02 12:55:00|190256.1|190131.1|190600.3|190475.3|190628|190503|190151.5|190026.5|1089
1722603600000|2024-08-02 13:00:00|190595.5|190470.5|190304|190179|190643.6|190518.6|190295.7|190170.7|1118
1722603900000|2024-08-02 13:05:00|190312.8|190187.8|190003.7|189878.7|190380.7|190255.7|189889.6|189764.6|1009
1722604200000|2024-08-02 13:10:00|190004.9|189879.9|189642.7|189517.7|190024.8|189899.8|189526.2|189401.2|924
1722604500000|2024-08-02 13:15:00|189642.1|189517.1|189473.3|189348.3|189793.8|189668.8|189269.8|189144.8|945
1722604800000|2024-08-02 13:20:00|189481|189356|189474.9|189349.9|189694.8|189569.8|189463.2|189338.2|863
1722605100000|2024-08-02 13:25:00|189485.3|189360.3|189470.3|189345.3|189662|189537|189392.1|189267.1|842
1722605400000|2024-08-02 13:30:00|189478|189353|190191.6|190066.6|190402.4|190277.4|189424.6|189299.6|1018
1722605700000|2024-08-02 13:35:00|190185.9|190060.9|189885.7|189760.7|190251.1|190126.1|189881.8|189756.8|1026
1722606000000|2024-08-02 13:40:00|189884.4|189759.4|190047|189922|190211.6|190086.6|189609.4|189484.4|979
1722606300000|2024-08-02 13:45:00|190048.8|189923.8|189932.5|189807.5|190274.2|190149.2|189819.4|189694.4|929
1722606600000|2024-08-02 13:50:00|189934.9|189809.9|189956.9|189831.9|189995|189870|189711.2|189586.2|925
1722606900000|2024-08-02 13:55:00|189952.9|189827.9|189952|189818|190161.8|190036.8|189888|189763|798
1722607200000|2024-08-02 14:00:00|189957.8|189799.4|190435.9|190310.9|190440.6|190315.6|189945|189799.4|809
1722607500000|2024-08-02 14:05:00|190433.7|190308.7|190461.5|190336.5|190552.2|190427.2|190235.3|190110.3|880
1722607800000|2024-08-02 14:10:00|190465.5|190340.5|190552.8|190427.8|190657.3|190532.3|190383.7|190258.7|845
1722608100000|2024-08-02 14:15:00|190549.3|190424.3|190136.6|190011.6|190549.3|190424.3|189854.8|189729.8|936
1722608400000|2024-08-02 14:20:00|190136.4|190011.4|190298.4|190173.4|190446.2|190321.2|190084.2|189959.2|866
1722608700000|2024-08-02 14:25:00|190305.3|190180.3|190200.4|190075.4|190359.4|190234.4|189946.5|189821.5|893
1722609000000|2024-08-02 14:30:00|190200|190075|190169.6|190044.6|190284|190159|189973.5|189848.5|969
1722609300000|2024-08-02 14:35:00|190180.1|190055.1|190091.8|189966.8|190214.4|190089.4|189936.8|189811.8|897
1722609600000|2024-08-02 14:40:00|190092.6|189967.6|189957.2|189832.2|190200.1|190075.1|189875.7|189750.7|890
1722609900000|2024-08-02 14:45:00|189957|189832|190149|190024|190172.1|190047.1|189876.5|189751.5|1003
1722610200000|2024-08-02 14:50:00|190147.8|190022.8|190418.2|190293.2|190456.6|190331.6|189998.1|189873.1|974
1722610500000|2024-08-02 14:55:00|190414.5|190289.5|190522|190397|190533.4|190408.4|190210.8|190085.8|916
1722610800000|2024-08-02 15:00:00|190518.7|190393.7|190691.8|190566.8|190693.7|190568.7|190268.9|190143.9|901
1722611100000|2024-08-02 15:05:00|190691.2|190566.2|190874.8|190749.8|191017.7|190892.7|190623.9|190498.9|841
1722611400000|2024-08-02 15:10:00|190883.7|190758.7|190944.5|190819.5|191036.8|190911.8|190787.4|190662.4|851
1722611700000|2024-08-02 15:15:00|190947.5|190822.5|190787.6|190662.6|191016.1|190891.1|190766.6|190641.6|745
1722612000000|2024-08-02 15:20:00|190789.6|190664.6|190729.4|190604.4|190910.4|190785.4|190639.4|190514.4|788
1722612300000|2024-08-02 15:25:00|190729.6|190604.6|190695.7|190570.7|190993.7|190868.7|190631.8|190506.8|787
1722612600000|2024-08-02 15:30:00|190695.3|190570.3|190452.2|190327.2|190737.3|190612.3|190439.4|190314.4|1000
1722612900000|2024-08-02 15:35:00|190461.1|190336.1|190343.2|190218.2|190529.9|190404.9|190340|190215|992
1722613200000|2024-08-02 15:40:00|190374.9|190249.9|190227.6|190102.6|190475|190350|190223.6|190098.6|940
1722613500000|2024-08-02 15:45:00|190228.6|190103.6|190237.7|190112.7|190338.6|190213.6|190078.1|189953.1|1014
1722613800000|2024-08-02 15:50:00|190235.1|190110.1|190225.8|190100.8|190386.4|190261.4|190001.9|189876.9|1002
1722614100000|2024-08-02 15:55:00|190226.7|190101.7|190111.7|189986.7|190268.4|190143.4|189967.6|189842.6|902
1722614400000|2024-08-02 16:00:00|190109.8|189984.8|190144.8|190019.8|190370.9|190245.9|190097.8|189972.8|1005
1722614700000|2024-08-02 16:05:00|190145.9|190020.9|190098.2|189973.2|190179.3|190054.3|189979.3|189854.3|963
1722615000000|2024-08-02 16:10:00|190100.3|189975.3|190424.5|190299.5|190536.5|190411.5|190091.7|189966.7|1074
1722615300000|2024-08-02 16:15:00|190425.1|190300.1|190454.1|190329.1|190817.9|190692.9|190392.4|190267.4|735
1722615600000|2024-08-02 16:20:00|190456.5|190331.5|190401.7|190276.7|190469.8|190344.8|190280.9|190155.9|630
1722615900000|2024-08-02 16:25:00|190401.9|190276.9|190273.8|190148.8|190455.7|190330.7|190185.5|190060.5|502
1722616200000|2024-08-02 16:30:00|190277.6|190152.6|190455.7|190330.7|190482.7|190357.7|190277.6|190152.6|726
1722616500000|2024-08-02 16:35:00|190455.5|190330.5|190372.9|190247.9|190607.1|190482.1|190368.4|190243.4|761
1722616800000|2024-08-02 16:40:00|190377.8|190252.8|190298.6|190173.6|190377.8|190252.8|190188.4|190063.4|765
1722617100000|2024-08-02 16:45:00|190297.8|190172.8|190320.4|190195.4|190390.8|190265.8|190225.6|190100.6|779
1722617400000|2024-08-02 16:50:00|190316.6|190191.6|190338.5|190213.5|190390.3|190265.3|190253.8|190128.8|720
1722617700000|2024-08-02 16:55:00|190337.7|190212.7|190220.4|190095.4|190472.3|190347.3|190196|190071|812
1722618000000|2024-08-02 17:00:00|190220|190095|190293.2|190168.2|190441.1|190316.1|190149.1|190024.1|939
1722618300000|2024-08-02 17:05:00|190273.9|190148.9|190230|190105|190278.9|190153.9|190107.4|189982.4|877
1722618600000|2024-08-02 17:10:00|190231.1|190106.1|190220.1|190095.1|190361.5|190236.5|190191.5|190066.5|815
1722618900000|2024-08-02 17:15:00|190225.7|190100.7|190192.2|190067.2|190273.6|190148.6|190140.1|190015.1|782
1722619200000|2024-08-02 17:20:00|190192.1|190067.1|190373.5|190248.5|190374.7|190249.7|190180.7|190055.7|667
1722619500000|2024-08-02 17:25:00|190373.4|190248.4|190238.7|190113.7|190377.5|190252.5|190231|190106|764
1722619800000|2024-08-02 17:30:00|190239.6|190114.6|190149.1|190024.1|190267.4|190142.4|190134.3|190009.3|707
1722620100000|2024-08-02 17:35:00|190148.6|190023.6|190228|190103|190274.5|190149.5|190147.4|190022.4|708
1722620400000|2024-08-02 17:40:00|190227.8|190102.8|190286.6|190161.6|190361.5|190236.5|190227.8|190102.8|622
1722620700000|2024-08-02 17:45:00|190284.5|190159.5|190561.5|190436.5|190600|190475|190273.4|190148.4|645
1722621000000|2024-08-02 17:50:00|190561.6|190436.6|190682.3|190557.3|190686.7|190561.7|190436.7|190311.7|598
1722621300000|2024-08-02 17:55:00|190683.2|190558.2|190763.9|190638.9|190812.6|190687.6|190643.6|190518.6|727
1722621600000|2024-08-02 18:00:00|190764.2|190639.2|191095.6|190970.6|191150.1|191025.1|190764.2|190639.2|777
1722621900000|2024-08-02 18:05:00|191096.9|190971.9|191122.9|190997.9|191186.9|191061.9|191002.7|190877.7|700
1722622200000|2024-08-02 18:10:00|191121|190996|191006.5|190881.5|191124|190999|190850.6|190725.6|712
1722622500000|2024-08-02 18:15:00|191006.1|190881.1|191127.4|191002.4|191197.9|191072.9|191001.6|190876.6|557
1722622800000|2024-08-02 18:20:00|191127.5|191002.5|191160.7|191035.7|191196.9|191071.9|191056.4|190931.4|613
1722623100000|2024-08-02 18:25:00|191160.2|191035.2|191085.5|190960.5|191164.1|191039.1|191016|190891|814
1722623400000|2024-08-02 18:30:00|191085.7|190960.7|191288.6|191163.6|191291.2|191166.2|191040|190915|724
1722623700000|2024-08-02 18:35:00|191290.9|191165.9|191619.8|191494.8|191654.9|191529.9|191290.8|191165.8|781
1722624000000|2024-08-02 18:40:00|191619.6|191494.6|191619.5|191494.5|191619.6|191494.6|191406.8|191281.8|750
1722624300000|2024-08-02 18:45:00|191620.7|191495.7|191800.3|191675.3|191933.7|191808.7|191618.4|191493.4|828
1722624600000|2024-08-02 18:50:00|191798.7|191673.7|191772.1|191647.1|191940.7|191815.7|191715.3|191590.3|731
1722624900000|2024-08-02 18:55:00|191771.9|191646.9|191951|191826|191951|191826|191771.9|191646.9|789
1722625200000|2024-08-02 19:00:00|191963.6|191838.6|191687.8|191562.8|191964.3|191839.3|191675.1|191550.1|749
1722625500000|2024-08-02 19:05:00|191688.9|191563.9|191644.9|191519.9|191700.6|191575.6|191443|191318|686
1722625800000|2024-08-02 19:10:00|191646.2|191521.2|191735.7|191610.7|191813.7|191688.7|191644.6|191519.6|719
1722626100000|2024-08-02 19:15:00|191734.9|191609.9|191477.9|191352.9|191770.4|191645.4|191477.2|191352.2|674
1722626400000|2024-08-02 19:20:00|191478|191353|191285.5|191160.5|191503.3|191378.3|191235.6|191110.6|524
1722626700000|2024-08-02 19:25:00|191285.8|191160.8|191237.1|191112.1|191294.9|191169.9|191179|191054|567
1722627000000|2024-08-02 19:30:00|191237.4|191112.4|191365.6|191240.6|191365.6|191240.6|191217.7|191092.7|651
1722627300000|2024-08-02 19:35:00|191366.3|191241.3|191692.4|191567.4|191712.4|191587.4|191344.5|191219.5|646
1722627600000|2024-08-02 19:40:00|191692|191567|191427|191302|191785.9|191660.9|191427|191302|703
1722627900000|2024-08-02 19:45:00|191426.6|191301.6|191583.6|191458.6|191585.8|191460.8|191390.2|191265.2|678
1722628200000|2024-08-02 19:50:00|191596.8|191471.8|191668|191543|191715.7|191590.7|191571.6|191446.6|722
1722628500000|2024-08-02 19:55:00|191662.2|191537.2|191612.5|191487.5|191702|191577|191579.7|191460.8|588
1722628800000|2024-08-02 20:00:00|191612.1|191487.1|191620.8|191495.8|191739.3|191614.3|191601.9|191476.9|307
1722629100000|2024-08-02 20:05:00|191619.8|191494.8|191618.3|191493.3|191710.6|191585.6|191613.6|191488.6|388
1722629400000|2024-08-02 20:10:00|191617.6|191492.6|191629.2|191504.2|191631.5|191506.5|191568.6|191443.6|282
1722629700000|2024-08-02 20:15:00|191628.4|191503.4|191639.4|191514.4|191653.4|191528.4|191616.9|191491.9|216
1722630000000|2024-08-02 20:20:00|191640.6|191515.6|191793.9|191668.9|191797.6|191672.6|191609.9|191484.9|252
1722630300000|2024-08-02 20:25:00|191795.1|191670.1|191741.3|191616.3|191851|191726|191732.3|191607.3|358
1722630600000|2024-08-02 20:30:00|191741.1|191616.1|191642.6|191517.6|191757.1|191632.1|191636.4|191511.4|159
1722630900000|2024-08-02 20:35:00|191643.4|191518.4|191719.1|191594.1|191721.1|191596.1|191628.4|191503.4|66
1722631200000|2024-08-02 20:40:00|191717.5|191592.5|191725.4|191600.4|191759.5|191634.5|191709.8|191584.8|253
1722631500000|2024-08-02 20:45:00|191725.8|191600.8|191890.1|191765.1|191903.6|191778.6|191725.8|191600.8|412
1722631800000|2024-08-02 20:50:00|191888.4|191763.4|191976.8|191666.8|192088.6|191951.5|191833|191523|307
1722632100000|2024-08-02 20:55:00|191976.2|191666.2|191925.1|191615.1|192001.1|191691.1|191862|191552|301
1722801600000|2024-08-04 20:00:00|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722801900000|2024-08-04 20:05:00|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722802200000|2024-08-04 20:10:00|191175.8|190820.8|191175.8|190820.8|191332.5|190977.5|191175.8|190820.8|3
1722804000000|2024-08-04 20:40:00|191332.5|190977.5|191175.8|190820.8|191332.5|190977.5|191175.8|190820.8|3
1722804300000|2024-08-04 20:45:00|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|191332.5|190977.5|1
1722804900000|2024-08-04 20:55:00|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|191175.8|190820.8|1
1722805200000|2024-08-04 21:00:00|191155.8|190840.8|191155.8|190840.8|191155.8|190840.8|191155.8|190840.8|1
1722805500000|2024-08-04 21:05:00|191179.1|190869.1|191171.9|190861.9|191189.1|190879.1|191120|190810|25
1722805800000|2024-08-04 21:10:00|191117.8|190807.8|191310|191000|191310|191000|191107.1|190797.1|20
1722806100000|2024-08-04 21:15:00|191176.5|190866.5|191165.8|190855.8|191310|191000|191151.5|190841.5|14
1722806400000|2024-08-04 21:20:00|191310|191000|191310|191000|191310|191000|191135.4|190825.4|12
1722806700000|2024-08-04 21:25:00|191112.1|190802.1|191137.5|190827.5|191310|191000|191112.1|190802.1|13
1722807000000|2024-08-04 21:30:00|191310|191000|191310|191000|191310|191000|191310|191000|1
1722807300000|2024-08-04 21:35:00|191117.6|190807.6|191310|191000|191310|191000|191079.6|190769.6|17
1722807600000|2024-08-04 21:40:00|191171.9|190861.9|191310|191000|191310|191000|191149.6|190839.6|10
1722807900000|2024-08-04 21:45:00|191118|190808|191310|191000|191310|191000|191118|190808|17
1722808200000|2024-08-04 21:50:00|191132.2|190822.2|191467.1|191157.1|191476.3|191166.3|191132.2|190822.2|36
1722808500000|2024-08-04 21:55:00|191467.6|191157.6|191511.2|191201.2|191530.7|191220.7|191455.3|191145.3|48
1722808800000|2024-08-04 22:00:00|191472.7|191162.7|193267.4|193039.3|193273.7|193043.3|191472.7|191162.7|304
1722809100000|2024-08-04 22:05:00|193243.6|193062.6|192982.1|192784.9|193264.9|193121.7|192471.5|192179.7|371
1722809400000|2024-08-04 22:10:00|192983|192785.1|192720.9|192553.3|193282.3|193090.3|192689|192513.7|192
1722809700000|2024-08-04 22:15:00|192722.1|192556.3|192667.5|192506.2|192797.7|192626.6|192651.6|192494.2|189
1722810000000|2024-08-04 22:20:00|192664.5|192477.5|192756.6|192581|192850.9|192647.3|192591.4|192439.2|127
1722810300000|2024-08-04 22:25:00|192757.1|192581.2|192706.9|192574.8|192789.1|192613.2|192705.5|192535.5|98
1722810600000|2024-08-04 22:30:00|192719.3|192562.4|192417.2|192231.3|192736.7|192598.6|192295.7|192110.2|130
1722810900000|2024-08-04 22:35:00|192418|192241.7|192532.6|192366.3|192550.1|192400.4|192418|192241.7|137
1722811200000|2024-08-04 22:40:00|192531.4|192365|193039.8|192847.7|193199.8|193001.9|192522.5|192351.2|175
1722811500000|2024-08-04 22:45:00|193043.8|192851.7|192979.1|192777.9|193163.4|192960.7|192969.6|192775.5|119
1722811800000|2024-08-04 22:50:00|192979|192778.1|193229.6|193055.5|193244.8|193074.3|192977.3|192778.1|123
1722812100000|2024-08-04 22:55:00|193220.8|193049.6|193055.9|192883.4|193220.8|193049.6|192916.9|192742.4|151
1722812400000|2024-08-04 23:00:00|193055.1|192882.5|193152.4|192990.1|193248.4|193065.9|193047.6|192867.5|122
1722812700000|2024-08-04 23:05:00|193151.8|192990.3|193126.9|192951|193185.6|193052.5|193027.6|192859.1|133
1722813000000|2024-08-04 23:10:00|193130.2|192949.6|193111.5|192926.6|193171.3|193007.2|193088.2|192909.7|109
1722813300000|2024-08-04 23:15:00|193136.5|192941.8|193133.9|192927.9|193175.3|193004.8|193106.8|192911.1|67
1722813600000|2024-08-04 23:20:00|193131.6|192932.9|193332.2|193168.5|193358.5|193209.8|193096.9|192910.4|136
1722813900000|2024-08-04 23:25:00|193330|193166.3|193767.3|193597.3|194012.2|193862.4|193322.2|193157.5|284
1722814200000|2024-08-04 23:30:00|193762.6|193602.2|193692.7|193536.5|193962.6|193779.1|193403.8|193258.2|445
1722814500000|2024-08-04 23:35:00|193692.4|193535.1|194018.3|193846.5|194048.8|193886.5|193610.6|193435.3|330
1722814800000|2024-08-04 23:40:00|194019.3|193844.7|194016.6|193817.4|194071.2|193913.5|193798.3|193620.9|229
1722815100000|2024-08-04 23:45:00|194017|193816.8|194455.6|194278.9|194497.5|194365.6|194014.8|193816.8|340
1722815400000|2024-08-04 23:50:00|194460.8|194281.6|195205.6|195014.6|195827.8|195591|194441|194271.2|724
1722815700000|2024-08-04 23:55:00|195205.5|195013|195314.1|195182.9|195790.1|195594.4|194994.4|194774.2|585
1722816000000|2024-08-05 00:00:00|195313.4|195182.5|194799.5|194638.9|195484.8|195359.8|194728.6|194594.7|715
1722816300000|2024-08-05 00:05:00|194814.1|194640.1|194547.7|194422.7|194902.1|194755.5|194535.2|194401.6|630
1722816600000|2024-08-05 00:10:00|194546.5|194413.6|194813.4|194688.4|194864.3|194739.3|194252|194118.7|615
1722816900000|2024-08-05 00:15:00|194817.7|194692.7|194739.7|194614.7|195014.2|194889.2|194629.8|194496.2|735
1722817200000|2024-08-05 00:20:00|194738.8|194613.8|194468.7|194343.7|194738.8|194613.8|194241.1|194116.1|693
1722817500000|2024-08-05 00:25:00|194463.1|194338.1|194121.3|193996.3|194615.7|194490.7|194121.3|193996.3|612
1722817800000|2024-08-05 00:30:00|194121.2|193996.2|194260.2|194135.2|194320.9|194195.9|193975.8|193850.8|674
1722818100000|2024-08-05 00:35:00|194258.9|194133.9|194260.1|194135.1|194405.9|194280.9|194062.4|193937.4|607
1722818400000|2024-08-05 00:40:00|194261.3|194136.3|193929.5|193804.5|194288.8|194163.8|193788.4|193663.4|704
1722818700000|2024-08-05 00:45:00|193932.3|193807.3|194301.4|194176.4|194349|194224|193825.9|193700.9|747
1722819000000|2024-08-05 00:50:00|194300.2|194175.2|194585.3|194460.3|194589.6|194464.6|194192.5|194067.5|722
1722819300000|2024-08-05 00:55:00|194548.2|194423.2|194182|194057|194548.2|194423.2|194079.5|193954.5|611
1722819600000|2024-08-05 01:00:00|194192.3|194067.3|194054|193929|194226.5|194101.5|193790.7|193665.7|687
1722819900000|2024-08-05 01:05:00|194054.5|193929.5|194057.8|193930.5|194126.8|193997.4|193937.3|193812.3|584
1722820200000|2024-08-05 01:10:00|194057.1|193931.3|194346.7|194160.4|194373.2|194180.2|193964.9|193839.9|397
1722820500000|2024-08-05 01:15:00|194354|194187.6|194097.7|193972.7|194377.6|194216.3|194005.7|193880.1|314
1722820800000|2024-08-05 01:20:00|194094.6|193969.6|194260.6|194135.6|194382.3|194257.3|194030.5|193905.5|346
1722821100000|2024-08-05 01:25:00|194260|194135|194358.4|194233.4|194617.5|194492.5|194221.9|194096.9|369
1722821400000|2024-08-05 01:30:00|194358.1|194233.1|194067.7|193919.9|194369.8|194244.8|194016.8|193891.8|374
1722821700000|2024-08-05 01:35:00|194067.6|193920|194391.4|194258.6|194420.6|194295.4|193946.8|193821.8|362
1722822000000|2024-08-05 01:40:00|194387.2|194254.4|194367.9|194212.6|194407.6|194263.7|194185.9|194060.9|346
1722822300000|2024-08-05 01:45:00|194339.9|194210|194423.2|194297|194426.9|194301.7|194289|194146.4|274
1722822600000|2024-08-05 01:50:00|194422.3|194296.9|194698.7|194573.7|194810.9|194685.9|194418.8|194285|327
1722822900000|2024-08-05 01:55:00|194703|194578|194387.3|194247.5|194718.5|194590.8|194308.3|194178.4|321
1722823200000|2024-08-05 02:00:00|194386.2|194246.8|194483.7|194337.5|194649.3|194516.3|194230|194084.9|318
1722823500000|2024-08-05 02:05:00|194484.3|194342.4|194714.2|194573.6|194738.7|194586.2|194480.8|194333.9|252
1722823800000|2024-08-05 02:10:00|194722.7|194566.6|194797.8|194626.6|194841.9|194716.9|194642.6|194514.6|216
1722824100000|2024-08-05 02:15:00|194798.3|194623.6|194785.4|194659.4|194850.2|194725.2|194642.6|194505.9|230
1722824400000|2024-08-05 02:20:00|194797.2|194659.2|194649.8|194510.9|194797.2|194659.6|194635.1|194510.1|158
1722824700000|2024-08-05 02:25:00|194635.1|194510.1|194371.2|194246.2|194649.8|194518.9|194153.3|194005.9|280
1722825000000|2024-08-05 02:30:00|194311.2|194186.2|194476.2|194351.2|194572.8|194447.8|194281.2|194155.3|329
1722825300000|2024-08-05 02:35:00|194476.5|194351.5|194697.9|194572.9|194704.6|194579.6|194415.9|194290.9|281
1722825600000|2024-08-05 02:40:00|194701.7|194576.7|194669.4|194536.4|194788|194663|194592|194467|318
1722825900000|2024-08-05 02:45:00|194669.7|194536.9|194607.8|194482.8|194729.4|194588.5|194605.5|194477.4|366
1722826200000|2024-08-05 02:50:00|194607.7|194482.7|194327.1|194169.7|194652.8|194520.1|194274.2|194033.7|235
1722826500000|2024-08-05 02:55:00|194363|194189.7|194126|193990.6|194450.6|194322.3|193977.1|193836.2|291
1722826800000|2024-08-05 03:00:00|194123|193987.8|194567.2|194442.2|194573.4|194448.4|194113|193978.4|218
1722827100000|2024-08-05 03:05:00|194563.5|194438.5|194402.8|194267.2|194582.5|194457.5|194379|194254|234
1722827400000|2024-08-05 03:10:00|194398.9|194267.9|194375.4|194250.4|194735.1|194610.1|194370.7|194245.7|328
1722827700000|2024-08-05 03:15:00|194378.9|194253.9|194582.6|194455.4|194734.3|194609.3|194333.2|194208.2|263
1722828000000|2024-08-05 03:20:00|194584.8|194455.1|194502.6|194377.6|194632.7|194507.7|194460.2|194335.2|177
1722828300000|2024-08-05 03:25:00|194497.6|194372.6|194498.9|194373.9|194582.7|194457.7|194381.7|194256.7|165
1722828600000|2024-08-05 03:30:00|194494.5|194369.5|194542|194417|194667.6|194542.6|194450.1|194325.1|256
1722828900000|2024-08-05 03:35:00|194547.3|194422.3|194507.2|194371.4|194681.1|194556.1|194482.2|194357.2|197
1722829200000|2024-08-05 03:40:00|194508.7|194370.7|194320.4|194183.1|194711.5|194586.5|194294.6|194168.1|199
1722829500000|2024-08-05 03:45:00|194346.2|194212.4|194363.1|194238.1|194495.7|194369|194255.4|194128.7|219
1722829800000|2024-08-05 03:50:00|194363.8|194238.8|194614.2|194489.2|194746.9|194621.9|194363.8|194238.8|204
1722830100000|2024-08-05 03:55:00|194616.2|194491.2|195165.2|195040.2|195216.1|195091.1|194607.4|194481|315
1722830400000|2024-08-05 04:00:00|195165.7|195040.7|195942.8|195798.7|196435.9|196281.9|195159.9|195034.9|531
1722830700000|2024-08-05 04:05:00|195942.9|195798.8|197043.3|196892.4|197075.7|196946.2|195658.5|195533.5|640
1722831000000|2024-08-05 04:10:00|197043.8|196892.8|199368.4|199058.4|202521|202211|197043.8|196892.8|427
1722831300000|2024-08-05 04:15:00|199380.6|199070.6|199967.2|199657.2|199967.2|199657.2|199233.5|198923.5|622
1722831600000|2024-08-05 04:20:00|199970.9|199660.9|200169.8|199859.8|200858.6|200548.6|199721|199411|569
1722831900000|2024-08-05 04:25:00|200170.2|199860.2|198914.8|198641.7|200183.3|199873.3|198864.4|198554.4|567
1722832200000|2024-08-05 04:30:00|198919.1|198641.8|198946.8|198662.3|199238.7|198985.6|198820.3|198510.3|536
1722832500000|2024-08-05 04:35:00|198947.5|198662.8|197842.1|197532.1|199082.1|198821.5|197839.7|197529.7|635
1722832800000|2024-08-05 04:40:00|197855|197545|197772.7|197462.7|197929.2|197619.2|196233.2|195923.2|584
1722833100000|2024-08-05 04:45:00|197769.8|197459.8|197862.6|197552.6|198068.8|197758.8|197569.6|197259.6|484
1722833400000|2024-08-05 04:50:00|197862.4|197552.4|198081.3|197773.2|198081.3|197773.9|197572.9|197297.7|492
1722833700000|2024-08-05 04:55:00|198060.5|197773.5|198212.7|197902.7|198334.1|198024.1|197803.7|197493.7|428
1722834000000|2024-08-05 05:00:00|198170.6|197897.9|198024.2|197737.4|198231.5|197939.5|197867.3|197557.3|582
1722834300000|2024-08-05 05:05:00|198023.2|197736.7|198112.8|197862|198209.8|197957.5|197969.1|197702.8|415
1722834600000|2024-08-05 05:10:00|198113|197862.2|198218.8|197996|198488.5|198239.7|198086|197831.6|496
1722834900000|2024-08-05 05:15:00|198213.6|197977.2|197415.9|197120.8|198251|198084.9|197414.6|197119.3|575
1722835200000|2024-08-05 05:20:00|197416.7|197119.6|197662.4|197363|197927.3|197617.3|197280.4|196970.4|459
1722835500000|2024-08-05 05:25:00|197657.4|197363.8|197336.2|197033|197731.6|197421.6|197210.5|196974.6|568
1722835800000|2024-08-05 05:30:00|197361.5|197051.5|197856|197546|198044.1|197734.1|197361.5|197051.5|582
1722836100000|2024-08-05 05:35:00|197854.9|197544.9|199309.9|198999.9|199311.4|199001.4|197699.7|197389.7|655
1722836400000|2024-08-05 05:40:00|199310.7|199000.7|198222.2|197912.2|199904.7|199594.7|198171.7|197861.7|753
1722836700000|2024-08-05 05:45:00|198221.1|197911.1|198183.4|197873.4|198438.2|198128.2|198080.9|197770.9|704
1722837000000|2024-08-05 05:50:00|198186|197876|198079.9|197769.9|198910.4|198600.4|198061.2|197751.2|808
1722837300000|2024-08-05 05:55:00|198086|197776|198471.7|198161.7|198624.4|198378.6|198079.6|197769.6|773
1722837600000|2024-08-05 06:00:00|198471.1|198161.1|199907.6|199597.6|200076.6|199841.8|198244.8|197934.8|1015
1722837900000|2024-08-05 06:05:00|199917.8|199607.8|199629.9|199319.9|200156.2|199863.3|199360.2|199050.2|703
1722838200000|2024-08-05 06:10:00|199563.4|199253.4|199056.5|198746.5|199563.4|199253.4|198796.8|198486.8|711
1722838500000|2024-08-05 06:15:00|199056|198746|197268.6|196958.6|199132.1|198822.1|197102.9|196799.3|844
1722838800000|2024-08-05 06:20:00|197271.2|196961.2|197176.5|196866.5|197605.9|197364.8|196937|196627|839
1722839100000|2024-08-05 06:25:00|197177.1|196867.1|197288.2|196978.2|197583.7|197273.7|196232.8|195922.8|718
1722839400000|2024-08-05 06:30:00|197303|196993|197441.6|197196.7|197626.8|197375.4|197001.6|196691.6|719
1722839700000|2024-08-05 06:35:00|197436.8|197170.9|197510.8|197284.6|197643.8|197479.6|197336.7|197135.2|606
1722840000000|2024-08-05 06:40:00|197509.7|197284.7|197830|197662.8|198096.8|197927.3|197429|197251.3|671
1722840300000|2024-08-05 06:45:00|197829.2|197647.1|198086.4|197924.3|198141.7|197978.9|197756.8|197591.4|653
1722840600000|2024-08-05 06:50:00|198114.9|197959.3|197924.4|197774.3|198244.9|198105.9|197854.4|197715.9|583
1722840900000|2024-08-05 06:55:00|197926.5|197774.4|198297|198158|198448.6|198182.7|197704.6|197544.2|700
1722841200000|2024-08-05 07:00:00|198295.5|198170.5|197984|197859|198295.5|198170.5|197428.8|197303.8|914
1722841500000|2024-08-05 07:05:00|197981.3|197856.3|198084|197945.1|198429.4|198293.9|197912.4|197787.4|768
1722841800000|2024-08-05 07:10:00|198098.5|197961.1|197643|197502.1|198098.5|197961.1|197454.8|197329.8|774
1722842100000|2024-08-05 07:15:00|197684.9|197548.7|197394.2|197243.3|197797.5|197662.9|197149.1|197006.7|736
1722842400000|2024-08-05 07:20:00|197415.3|197275.7|197500.4|197342.9|197582.9|197431.6|196956.7|196806.6|670
1722842700000|2024-08-05 07:25:00|197501.2|197339.2|198417.5|198214.1|198497.3|198299.9|197492.7|197339.2|656
1722843000000|2024-08-05 07:30:00|198445.6|198210.2|198013.3|197704.9|198529.8|198358.7|197520.4|197228.3|678
1722843300000|2024-08-05 07:35:00|198012|197723.9|197237.1|196971.3|198137.7|197836.8|197187.9|196905|643
1722843600000|2024-08-05 07:40:00|197276.7|196983|197133|196903.2|197285.2|197050.8|196726.2|196416.2|618
1722843900000|2024-08-05 07:45:00|197132.2|196903|197101.7|196847.8|197170.2|196947.7|196728.1|196509.8|599
1722844200000|2024-08-05 07:50:00|197084.6|196869.4|196431.8|196197.9|197184.5|196955.9|196222|195974.8|526
1722844500000|2024-08-05 07:55:00|196431.9|196198.4|196445.8|196196.1|196473|196214.9|195901.8|195679.4|468
1722844800000|2024-08-05 08:00:00|196441|196195.7|197116.2|196914.4|197524.8|197254.1|196409|196195.7|628
1722845100000|2024-08-05 08:05:00|197117.3|196896.4|197212.9|196984.5|197589.3|197279.3|197002|196772.8|514
1722845400000|2024-08-05 08:10:00|197207.6|196982.2|197465|197155|197981.8|197769.8|197172.8|196946.9|649
1722845700000|2024-08-05 08:15:00|197497.2|197187.2|197570.3|197370.4|198015.5|197705.5|197380.9|197070.9|567
1722846000000|2024-08-05 08:20:00|197566.8|197370.9|197911.1|197649.8|197911.1|197649.8|197508.5|197244.7|565
1722846300000|2024-08-05 08:25:00|197911.3|197648.9|197700.7|197427|197965.2|197721.1|197430.7|197238.8|532
1722846600000|2024-08-05 08:30:00|197641|197385.7|197583.9|197437.2|197769.7|197621.9|197247.4|197110|483
1722846900000|2024-08-05 08:35:00|197581.9|197436.8|197425.6|197273.3|197784.4|197631.6|197417.8|197271|527
1722847200000|2024-08-05 08:40:00|197424.9|197274.5|197711.1|197554.1|197907.5|197735.3|197375.2|197217.1|548
1722847500000|2024-08-05 08:45:00|197712.8|197554.3|197870.8|197720.6|197965.2|197815.8|197513.5|197371.8|516
1722847800000|2024-08-05 08:50:00|197874.2|197724|197918.7|197787.1|198224.5|198068.1|197790.4|197633|536
1722848100000|2024-08-05 08:55:00|197900.8|197773.3|197632.3|197494.3|198076.1|197946.6|197615.6|197490.6|579
1722848400000|2024-08-05 09:00:00|197617.8|197492.8|197577.3|197450.2|197624.1|197498.7|197303.5|197170.4|619
1722848700000|2024-08-05 09:05:00|197575.1|197448.1|197602.6|197477.6|197638.9|197513.9|197131.5|196962.2|471
1722849000000|2024-08-05 09:10:00|197575.4|197450.4|196851.7|196726.7|197671.2|197546.2|196851.1|196726.1|591
1722849300000|2024-08-05 09:15:00|196863.6|196738.6|196697.3|196546.4|196937.9|196778.6|196581|196444.2|539
1722849600000|2024-08-05 09:20:00|196679.1|196546.3|197206.2|197081.2|197334|197209|196672.4|196523.6|509
1722849900000|2024-08-05 09:25:00|197206.4|197081.4|197097.6|196972.6|197279.2|197154.2|196854.6|196729.6|574
1722850200000|2024-08-05 09:30:00|197094|196969|197451.3|197326.3|197688.1|197563.1|196948.1|196823.1|549
1722850500000|2024-08-05 09:35:00|197451.8|197326.8|197684.7|197559.7|197746.6|197621.6|197409.1|197284.1|626
1722850800000|2024-08-05 09:40:00|197686.6|197561.6|197602.8|197477.8|197739.6|197614.6|197213.3|197088.3|604
1722851100000|2024-08-05 09:45:00|197603|197478|197638.9|197513.9|197741.3|197616.3|197451.7|197326.3|354
1722851400000|2024-08-05 09:50:00|197595.6|197470.6|197442.5|197317.5|197715.6|197590.6|197286.4|197161.4|484
1722851700000|2024-08-05 09:55:00|197441.2|197316.2|197105.7|196980.7|197455.5|197330.5|197013.5|196888.5|481
1722852000000|2024-08-05 10:00:00|197107.8|196982.8|197467.9|197342.9|197467.9|197342.9|196974|196849|591
1722852300000|2024-08-05 10:05:00|197465.7|197340.7|197456.1|197331.1|197634.8|197509.8|197297.5|197172.5|580
1722852600000|2024-08-05 10:10:00|197456|197331|197246.9|197121.9|197553.2|197428.2|197134|197009|567
1722852900000|2024-08-05 10:15:00|197246.1|197121.1|197055.9|196930.9|197342.5|197217.5|197012.3|196887.3|430
1722853200000|2024-08-05 10:20:00|197051.7|196926.7|196949|196824|197147|197022|196895.1|196770.1|468
1722853500000|2024-08-05 10:25:00|196947.3|196822.3|197146.6|197021.6|197263.3|197138.3|196942.4|196817.4|547
1722853800000|2024-08-05 10:30:00|197140.9|197015.9|197215.4|197090.4|197248.3|197123.3|196964.3|196839.3|481
1722854100000|2024-08-05 10:35:00|197212.1|197087.1|197527.4|197402.4|197585|197460|197112.3|196987.3|477
1722854400000|2024-08-05 10:40:00|197527.5|197402.5|197794.5|197669.5|198091.2|197966.2|197527.2|197402.2|568
1722854700000|2024-08-05 10:45:00|197795.2|197670.2|197900.4|197775.4|198112.7|197987.7|197729|197604|536
1722855000000|2024-08-05 10:50:00|197907.8|197782.8|197804.3|197679.3|198031.2|197906.2|197703|197578|387
1722855300000|2024-08-05 10:55:00|197788.5|197663.5|197410.7|197285.7|197897.4|197772.4|197320.2|197195.2|498
1722855600000|2024-08-05 11:00:00|197371.7|197246.7|197356.9|197231.9|197427.2|197302.2|197113|196988|609
1722855900000|2024-08-05 11:05:00|197370.6|197245.6|197639.9|197514.9|197691.7|197566.7|197370.6|197245.6|449
1722856200000|2024-08-05 11:10:00|197641.1|197516.1|197260.9|197135.9|197644.2|197519.2|197234.1|197109.1|447
1722856500000|2024-08-05 11:15:00|197262.4|197137.4|197017.9|196892.9|197434.7|197309.7|196986.3|196861.3|511
1722856800000|2024-08-05 11:20:00|197017.7|196892.7|196916.5|196791.5|197084.5|196959.5|196891|196766|477
1722857100000|2024-08-05 11:25:00|196917.9|196792.9|196849.7|196724.7|197083.1|196958.1|196699.9|196574.9|556
1722857400000|2024-08-05 11:30:00|196930.6|196805.6|197055.7|196930.7|197254.3|197129.3|196795.3|196670.3|665
1722857700000|2024-08-05 11:35:00|197048.4|196923.4|197106.6|196981.6|197139.7|197014.7|196882.8|196757.8|614
1722858000000|2024-08-05 11:40:00|197109|196984|196786.1|196661.1|197192.3|197067.3|196784|196659|452
1722858300000|2024-08-05 11:45:00|196781.7|196656.7|196887.9|196762.9|197062.6|196937.6|196780.7|196655.7|598
1722858600000|2024-08-05 11:50:00|196886.2|196761.2|197631.3|197506.3|197681.5|197556.5|196780.3|196655.3|542
1722858900000|2024-08-05 11:55:00|197631.4|197506.4|197611.9|197486.9|197927.3|197802.3|197574.2|197449.2|549
1722859200000|2024-08-05 12:00:00|197613.7|197488.7|197549.4|197424.4|197761.5|197636.5|197524.4|197399.4|963
1722859500000|2024-08-05 12:05:00|197548.2|197423.2|197350.7|197225.7|197716.8|197591.8|197325.8|197200.8|1009
1722859800000|2024-08-05 12:10:00|197351.9|197226.9|197362|197237|197633.8|197508.8|197333|197208|970
1722860100000|2024-08-05 12:15:00|197367.4|197242.4|196885.7|196760.7|197419.5|197294.5|196844.9|196719.9|992
1722860400000|2024-08-05 12:20:00|196884.2|196759.2|196890.1|196765.1|197146.3|197021.3|196769.2|196644.2|978
1722860700000|2024-08-05 12:25:00|196876.3|196751.3|197108.9|196983.9|197216.6|197091.6|196670.3|196545.3|1003
1722861000000|2024-08-05 12:30:00|197110.1|196985.1|197031.5|196906.5|197478|197353|196947.1|196822.1|881
1722861300000|2024-08-05 12:35:00|197029.5|196904.5|196475.9|196350.9|197037.3|196912.3|196409.8|196284.8|841
1722861600000|2024-08-05 12:40:00|196512.5|196387.5|196202.3|196077.3|196512.5|196387.5|196193|196068|219
1722861900000|2024-08-05 12:45:00|195931.2|195806.2|195810.9|195685.9|196281.8|196156.8|195743.9|195618.9|1039
1722862200000|2024-08-05 12:50:00|195822.3|195697.3|195768|195643|196192.6|196067.6|195718.6|195593.6|1033
1722862500000|2024-08-05 12:55:00|195764.8|195639.8|195600.7|195475.7|195854.5|195729.5|195299.6|195174.6|992
1722862800000|2024-08-05 13:00:00|195600.4|195475.4|195300.1|195175.1|195809.7|195684.7|195100|194975|996
1722863100000|2024-08-05 13:05:00|195306.1|195181.1|195512.4|195387.4|195580.1|195455.1|195109.3|194984.3|1006
1722863400000|2024-08-05 13:10:00|195492.1|195367.1|195822.9|195697.9|195934.6|195809.6|195428.2|195303.2|1008
1722863700000|2024-08-05 13:15:00|195823.2|195698.2|196055|195930|196187.2|196062.2|195823.2|195698.2|926
1722864000000|2024-08-05 13:20:00|196022.5|195897.5|196413.8|196288.8|196434.8|196309.8|195991.2|195866.2|895
1722864300000|2024-08-05 13:25:00|196434.5|196309.5|196561.3|196436.3|196757.1|196632.1|196377.3|196252.3|775
1722864600000|2024-08-05 13:30:00|196575|196450|196307.9|196182.9|196757.4|196632.4|196220.7|196095.7|782
1722864900000|2024-08-05 13:35:00|196311.9|196186.9|195800.5|195675.5|196311.9|196186.9|195683.6|195558.6|793
1722865200000|2024-08-05 13:40:00|195795.4|195670.4|196352.5|196215.1|196366.4|196241.4|195795.4|195670.4|752
1722865500000|2024-08-05 13:45:00|196371.7|196223|196373.4|196248.4|196418.8|196285.4|195843.4|195718.4|817
1722865800000|2024-08-05 13:50:00|196375.8|196250.8|197306.6|197181.6|197316.1|197191.1|196375.8|196250.8|1043
1722866100000|2024-08-05 13:55:00|197312.7|197187.7|197132.4|196822.4|197448|197323|196970.6|196792.6|839
1722866400000|2024-08-05 14:00:00|197157|196847|195963.7|195838.7|197157|196847|195745.8|195620.8|1082
1722866700000|2024-08-05 14:05:00|195962.9|195837.9|196093.1|195968.1|196415.9|196290.9|195925.2|195800.2|983
1722867000000|2024-08-05 14:10:00|196094.3|195969.3|196852.4|196727.4|196923.6|196798.6|196093.1|195968.1|1038
1722867300000|2024-08-05 14:15:00|196852.9|196727.9|196618.3|196493.3|196933.9|196808.9|196546.2|196421.2|1038
1722867600000|2024-08-05 14:20:00|196635.6|196510.6|196516.2|196391.2|196702.6|196577.6|196388.5|196263.5|976
1722867900000|2024-08-05 14:25:00|196516.8|196391.8|196457.6|196332.6|196518.2|196393.2|196131.3|196006.3|912
1722868200000|2024-08-05 14:30:00|196457.7|196332.7|196165.3|196040.3|196457.7|196332.7|196117.8|195992.8|896
1722868500000|2024-08-05 14:35:00|196132.8|196007.8|195889.2|195764.2|196151.9|196026.9|195782.6|195657.6|881
1722868800000|2024-08-05 14:40:00|195902.3|195777.3|195915.3|195790.3|196223.5|196098.5|195890.2|195765.2|778
1722869100000|2024-08-05 14:45:00|195894.2|195769.2|195748.1|195623.1|195979.4|195854.4|195618.6|195493.6|836
1722869400000|2024-08-05 14:50:00|195748.7|195623.7|195803.2|195678.2|195923.8|195798.8|195689.8|195564.8|868
1722869700000|2024-08-05 14:55:00|195822.4|195697.4|195706.9|195581.9|195822.4|195697.4|195690.4|195565.4|177
1722870000000|2024-08-05 15:00:00|196084.1|195959.1|195799.4|195674.4|196181.3|196056.3|195670.8|195545.8|928
1722870300000|2024-08-05 15:05:00|195800.7|195675.7|195320.7|195195.7|195800.7|195675.7|195287.5|195162.5|873
1722870600000|2024-08-05 15:10:00|195287|195162|195436.6|195311.6|195494|195369|195098|194973|727
1722870900000|2024-08-05 15:15:00|195479.8|195354.8|195840|195715|195851.4|195726.4|195363.3|195238.3|724
1722871200000|2024-08-05 15:20:00|195839.9|195714.9|195385.3|195260.3|195900.4|195775.4|195377.5|195252.5|763
1722871500000|2024-08-05 15:25:00|195363|195238|194881.2|194756.2|195424.9|195299.9|194847.9|194722.9|759
1722871800000|2024-08-05 15:30:00|194880.9|194755.9|194269.4|194144.4|194916.8|194791.8|193811.4|193681.3|1008
1722872100000|2024-08-05 15:35:00|194267.2|194142.2|194097.3|193972.3|194548.2|194423.2|193960.1|193835.1|976
1722872400000|2024-08-05 15:40:00|194092.1|193967.1|194057.9|193932.9|194387|194262|193993.5|193868.5|892
1722872700000|2024-08-05 15:45:00|194057.2|193932.2|194283.2|194158.2|194354.4|194229.4|194034.5|193909.5|906
1722873000000|2024-08-05 15:50:00|194274.6|194149.6|194483.2|194358.2|194525.8|194400.8|194237.7|194112.7|935
1722873300000|2024-08-05 15:55:00|194485.6|194360.6|194563.7|194438.7|194665.4|194540.4|194425.6|194300.6|783
1722873600000|2024-08-05 16:00:00|194565.1|194440.1|194012.4|193887.4|194567.5|194442.5|193972.8|193847.8|873
1722873900000|2024-08-05 16:05:00|194019.4|193894.4|193958.3|193833.3|194109.7|193984.7|193836|193711|880
1722874200000|2024-08-05 16:10:00|193963.5|193838.5|194124.7|193999.7|194376.1|194251.1|193955.7|193830.7|774
1722874500000|2024-08-05 16:15:00|194110.9|193985.9|193453.8|193328.8|194168|194043|193397.6|193272.6|841
1722874800000|2024-08-05 16:20:00|193452.4|193327.4|192820|192695|193553.9|193428.9|192810.3|192685.3|884
1722875100000|2024-08-05 16:25:00|192817|192692|192648.6|192523.6|192887.4|192762.4|192091|191966|938
1722875400000|2024-08-05 16:30:00|192632|192507|193340.8|193215.8|193374.9|193249.9|192632|192507|756
1722875700000|2024-08-05 16:35:00|193348.1|193223.1|193651|193526|193976.9|193851.9|193348.1|193223.1|791
1722876000000|2024-08-05 16:40:00|193647.6|193522.6|193611.9|193486.9|193695|193570|193275.2|193150.2|832
1722876300000|2024-08-05 16:45:00|193611.4|193486.4|193385.4|193260.4|193723.9|193598.9|193242.5|193117.5|875
1722876600000|2024-08-05 16:50:00|193383.6|193258.6|193275.9|193150.9|193582.7|193457.7|192941.6|192816.6|871
1722876900000|2024-08-05 16:55:00|193280|193155|193568.8|193443.8|193623.5|193498.5|193280|193155|814
1722877200000|2024-08-05 17:00:00|193576.2|193451.2|193243.7|193118.7|193615.5|193490.5|193209.3|193084.3|756
1722877500000|2024-08-05 17:05:00|193241.1|193116.1|192908.3|192783.3|193366.5|193241.5|192777.7|192652.7|843
1722877800000|2024-08-05 17:10:00|192909.5|192784.5|193000.2|192875.2|193250.8|193125.8|192726.1|192601.1|888
1722878100000|2024-08-05 17:15:00|193008|192883|193032|192907|193078.9|192953.9|192834.1|192709.1|832
1722878400000|2024-08-05 17:20:00|193033.5|192908.5|193240.4|193115.4|193248.8|193123.8|193000.6|192875.6|803
1722878700000|2024-08-05 17:25:00|193234.3|193109.3|193396.7|193271.7|193439.2|193314.2|193107.2|192982.2|785
1722879000000|2024-08-05 17:30:00|193397.7|193272.7|193283.7|193158.7|193419.9|193294.9|193265.3|193140.3|888
1722879300000|2024-08-05 17:35:00|193272.7|193147.7|193162.9|193037.9|193380.8|193255.8|193110.2|192985.2|706
1722879600000|2024-08-05 17:40:00|193164.7|193039.7|193271|193146|193306.7|193181.7|193004.2|192879.2|797
1722879900000|2024-08-05 17:45:00|193268.7|193143.7|193186|193061|193288|193163|193093.5|192968.5|690
1722880200000|2024-08-05 17:50:00|193187.2|193062.2|193595.5|193470.5|193596.2|193471.2|193148.2|193023.2|724
1722880500000|2024-08-05 17:55:00|193592.7|193467.7|193943|193818|194008.2|193883.2|193478.6|193353.6|627
1722880800000|2024-08-05 18:00:00|193940.9|193815.9|193892.4|193767.4|194248.3|194123.3|193884.9|193759.9|835
1722881100000|2024-08-05 18:05:00|193893.3|193768.3|193964|193839|194090.2|193965.2|193802.2|193677.2|688
1722881400000|2024-08-05 18:10:00|193967|193842|194247.1|194122.1|194319.1|194194.1|193939.5|193814.5|627
1722881700000|2024-08-05 18:15:00|194251.3|194126.3|194348.7|194223.7|194447.1|194322.1|194205.8|194080.8|658
1722882000000|2024-08-05 18:20:00|194346.3|194221.3|194177.4|194052.4|194346.3|194221.3|194009.8|193884.8|618
1722882300000|2024-08-05 18:25:00|194163.9|194038.9|194103.1|193978.1|194250.2|194125.2|194103.1|193978.1|674
1722882600000|2024-08-05 18:30:00|194103.7|193978.7|194341.8|194216.8|194363.9|194238.9|194060.6|193935.6|575
1722882900000|2024-08-05 18:35:00|194344.6|194219.6|194573.9|194448.9|194604.7|194479.7|194344.6|194219.6|641
1722883200000|2024-08-05 18:40:00|194576.4|194451.4|194709.3|194584.3|194740.2|194615.2|194512.7|194387.7|743
1722883500000|2024-08-05 18:45:00|194734.1|194609.1|194706.5|194581.5|194819.6|194694.6|194675.4|194550.4|672
1722883800000|2024-08-05 18:50:00|194704.9|194579.9|194783.2|194658.2|194795.7|194670.7|194638.1|194513.1|632
1722884100000|2024-08-05 18:55:00|194798.6|194673.6|194955.6|194830.6|195012.6|194887.6|194739.6|194614.6|757
1722884400000|2024-08-05 19:00:00|194955.4|194830.4|194837.8|194712.8|195030.2|194905.2|194816.6|194691.6|638
1722884700000|2024-08-05 19:05:00|194838.5|194713.5|194879.9|194754.9|194922.5|194797.5|194668.1|194543.1|623
1722885000000|2024-08-05 19:10:00|194879.5|194754.5|195140.9|195015.9|195146.3|195021.3|194842.7|194717.7|533
1722885300000|2024-08-05 19:15:00|195141.2|195016.2|195108|194983|195171.5|195046.5|195034.3|194909.3|598
1722885600000|2024-08-05 19:20:00|195111.5|194986.5|194981.4|194856.4|195126.3|195001.3|194923.3|194798.3|605
1722885900000|2024-08-05 19:25:00|194964.8|194839.8|194878.2|194753.2|195028|194903|194819.9|194694.9|528
1722886200000|2024-08-05 19:30:00|194886.9|194761.9|194792.2|194667.2|194966.1|194841.1|194725.8|194600.8|498
1722886500000|2024-08-05 19:35:00|194790.3|194665.3|194543.3|194418.3|194817.8|194692.8|194540.8|194415.8|516
1722886800000|2024-08-05 19:40:00|194544.4|194419.4|194566.1|194441.1|194713.4|194588.4|194451|194326|428
1722887100000|2024-08-05 19:45:00|194569.2|194444.2|194509.1|194384.1|194570|194445|194401.6|194276.6|371
1722887400000|2024-08-05 19:50:00|194541|194416|194231.5|194106.5|194541|194416|194212.3|194087.3|666
1722887700000|2024-08-05 19:55:00|194230.4|194105.4|194200|194075|194398.7|194273.7|194198.4|194073.4|557
1722888000000|2024-08-05 20:00:00|194197.9|194072.9|193878|193753|194259.6|194134.6|193842.4|193717.4|516
1722888300000|2024-08-05 20:05:00|193879.5|193754.5|193662.2|193537.2|193889.7|193764.7|193652.1|193527.1|355
1722888600000|2024-08-05 20:10:00|193655.8|193530.8|193645|193520|193725.5|193600.5|193513.6|193388.6|361
1722888900000|2024-08-05 20:15:00|193654.5|193529.5|193702.2|193577.2|193749.7|193624.7|193611.7|193486.7|242
1722889200000|2024-08-05 20:20:00|193703.7|193578.7|193604.5|193479.5|193706.6|193581.6|193450.6|193325.6|230
1722889500000|2024-08-05 20:25:00|193619.2|193494.2|193628.5|193503.5|193661.1|193536.1|193571.2|193446.2|130
1722889800000|2024-08-05 20:30:00|193633.9|193508.9|193794.6|193669.6|193800.7|193675.7|193632.1|193507.1|134
1722890100000|2024-08-05 20:35:00|193797.7|193672.7|193921.4|193796.4|193927.5|193802.5|193756.2|193631.2|147
1722890400000|2024-08-05 20:40:00|193920.3|193795.3|194139.9|194014.9|194195.5|194070.5|193847.5|193722.5|214
1722890700000|2024-08-05 20:45:00|194140.6|194015.6|193991.4|193866.4|194301.2|194176.2|193991.3|193866.3|192
1722891000000|2024-08-05 20:50:00|193994.1|193869.1|193367.4|193193.6|193994.1|193869.1|193367.3|193184.4|227
1722891300000|2024-08-05 20:55:00|193365.6|193194.3|193726.6|193416.6|193766.1|193456.1|193326.9|193174.1|336
1722891600000|2024-08-05 21:00:00|193697.6|193387.6|193824.5|193514.5|193824.5|193514.5|193697.6|193387.6|4
1722893100000|2024-08-05 21:25:00|193934.5|193624.5|194316.3|194006.3|194326.6|194016.6|193934.5|193624.5|76
1722894600000|2024-08-05 21:50:00|193476.1|193166.1|193476.1|193166.1|193476.1|193166.1|193476.1|193166.1|1
1722895200000|2024-08-05 22:00:00|193675.9|193365.9|193687.9|193377.9|193854|193544|193549.1|193239.1|352
1722895500000|2024-08-05 22:05:00|193737.8|193427.8|193607.1|193297.1|193737.8|193427.8|193504.3|193194.3|144
1722895800000|2024-08-05 22:10:00|193607.9|193297.9|193478|193191.8|193609.4|193303.5|193476.9|193177.4|70
1722896100000|2024-08-05 22:15:00|193477.9|193192|193183|192873|193557.8|193247.8|193182.6|192872.6|79
1722896400000|2024-08-05 22:20:00|193183.7|192873.7|193429.3|193119.3|193429.3|193119.3|192966.8|192656.8|120
1722896700000|2024-08-05 22:25:00|193429|193119|193395.6|193085.6|193429.6|193180.9|193228.6|192918.9|84
1722897000000|2024-08-05 22:30:00|193390.1|193080.1|193509.5|193199.5|193542.3|193232.3|193334.2|193024.2|134
1722897300000|2024-08-05 22:35:00|193509.3|193199.3|193493.6|193183.6|193539.5|193245.4|193402.7|193150.7|98
1722897600000|2024-08-05 22:40:00|193494.9|193184.9|193420.8|193110.8|193512.7|193235.9|193383.4|193097.5|110
1722897900000|2024-08-05 22:45:00|193394.8|193115.7|193129.3|192819.3|193456.6|193146.6|192942.3|192632.3|150
1722898200000|2024-08-05 22:50:00|193132.2|192822.2|193213.3|192976.9|193247.3|193046.5|193062.9|192771.9|152
1722898500000|2024-08-05 22:55:00|193217|192977|193018|192869.6|193279.7|193041.7|193017.4|192843.1|90
1722898800000|2024-08-05 23:00:00|193017.7|192869.8|192559.5|192379.8|193017.7|192869.8|192493.8|192319.3|241
1722899100000|2024-08-05 23:05:00|192524.9|192355|192483.3|192290.5|192667.9|192475.8|192363.7|192170.6|195
1722899400000|2024-08-05 23:10:00|192528.3|192348.4|192520.2|192340.5|192621.5|192384.4|192375.6|192202.7|141
1722899700000|2024-08-05 23:15:00|192556.8|192378.3|192887.9|192582.1|192893.3|192650.8|192483.1|192314.1|153
1722900000000|2024-08-05 23:20:00|192883.8|192577.4|192705.8|192547.5|192884.9|192722.5|192688.8|192547.3|156
1722900300000|2024-08-05 23:25:00|192701.8|192543.5|192631.2|192478.4|192703.7|192555.8|192621|192471.4|97
1722900600000|2024-08-05 23:30:00|192633.4|192478.1|192563.1|192387.5|192635.3|192482.4|192472.8|192316.6|119
1722900900000|2024-08-05 23:35:00|192555.1|192430.1|192559.1|192434.1|192608.7|192446.2|192461.3|192302.1|126
1722901200000|2024-08-05 23:40:00|192560.5|192435.5|192676.8|192522.6|192676.8|192522.6|192483.3|192330.9|126
1722901500000|2024-08-05 23:45:00|192674.5|192515.9|192213.4|192057.6|192678.8|192531.8|192140.6|191979.7|136
1722901800000|2024-08-05 23:50:00|192210.6|192053.9|192339.5|192149.6|192339.6|192149.6|191974.1|191752.8|270
1722902100000|2024-08-05 23:55:00|192339.4|192148.3|192080.8|191946.1|192401.3|192208.6|192047.4|191873.5|230
1722902400000|2024-08-06 00:00:00|192077.8|191949.3|191884.4|191759.1|192174.5|192040.6|191852.5|191727.5|386
1722902700000|2024-08-06 00:05:00|191888.5|191763.2|191793.1|191661|192059.5|191929.4|191691.6|191558.3|525
1722903000000|2024-08-06 00:10:00|191780.4|191658.8|191984.4|191856|192108.2|191977.4|191453.5|191328.5|539
1722903300000|2024-08-06 00:15:00|191985.2|191862.3|192035.9|191896.9|192267.2|192133|191920.8|191794|463
1722903600000|2024-08-06 00:20:00|192031.6|191892.6|192059.8|191921.6|192212.8|192080.3|192025.1|191892.6|324
1722903900000|2024-08-06 00:25:00|192056.5|191918.3|192144.8|192013.2|192237|192090.4|192014.5|191889.5|220
1722904200000|2024-08-06 00:30:00|192162.7|191998.2|192224.3|192088.7|192358.1|192196.9|192118.2|191958.5|266
1722904500000|2024-08-06 00:35:00|192230.1|192091.2|192168.4|192006.5|192292.1|192132.7|192121.8|191966.8|202
1722904800000|2024-08-06 00:40:00|192169|192008.6|192028.2|191886.2|192176.6|192014.1|191962|191794.1|255
1722905100000|2024-08-06 00:45:00|192017.1|191892.1|192219.7|192064.9|192228.2|192072.1|191995|191863.5|273
1722905400000|2024-08-06 00:50:00|192223.7|192070.3|192512.5|192387.5|192519.4|192391.6|192088.3|191958|464
1722905700000|2024-08-06 00:55:00|192512.9|192387.9|192171.2|192018.5|192805.2|192655.3|192171.1|192018.3|379
1722906000000|2024-08-06 01:00:00|192170.1|192018.1|192255.9|192087.2|192324.7|192167|192162.5|192014.5|288
1722906300000|2024-08-06 01:05:00|192255.4|192091.6|192195.2|192036.7|192291.4|192147.5|192140.9|191997.7|308
1722906600000|2024-08-06 01:10:00|192195.1|192038.5|192405|192244|192610.9|192429.4|192167.2|192022.2|402
1722906900000|2024-08-06 01:15:00|192404.2|192248.5|192585.4|192395.8|192600.3|192416.6|192392.2|192226.3|372
1722907200000|2024-08-06 01:20:00|192576.7|192385.3|192623.3|192482.8|192651.5|192495.4|192522.1|192353.7|387
1722907500000|2024-08-06 01:25:00|192595.6|192461.5|192459.7|192316|192620.4|192464.7|192371.5|192246.5|406
1722907800000|2024-08-06 01:30:00|192489.8|192318.2|192705.3|192561|192737|192605.9|192488.1|192318.2|475
1722908100000|2024-08-06 01:35:00|192704.9|192561.4|192907.3|192759.7|192972.4|192842.8|192681.4|192538.3|507
1722908400000|2024-08-06 01:40:00|192907.2|192759.8|193199.7|193037|193486.5|193306.7|192906.9|192759.8|539
1722908700000|2024-08-06 01:45:00|193189.3|193029.3|192998|192833.1|193345.7|193198.6|192912.6|192756|534
1722909000000|2024-08-06 01:50:00|193001.2|192832.5|192941.4|192786.3|193017|192856.5|192827.4|192667.4|398
1722909300000|2024-08-06 01:55:00|192936.3|192781.2|192888.9|192740.5|192944.7|192799.4|192862.4|192712.9|327
1722909600000|2024-08-06 02:00:00|192889|192736.7|192771.2|192623.5|192889|192736.7|192663.9|192506.6|372
1722909900000|2024-08-06 02:05:00|192766.8|192619.1|192886.1|192739.8|192966.5|192820.3|192708.4|192551.9|411
1722910200000|2024-08-06 02:10:00|192888.5|192755.5|193082.6|192881.8|193134.9|192957.1|192808.1|192631.6|441
1722910500000|2024-08-06 02:15:00|193077.8|192882.4|193037.8|192834.3|193101.5|192914.2|192893.8|192708.5|320
1722910800000|2024-08-06 02:20:00|192990.7|192813.3|192825.5|192639.2|192990.7|192813.3|192814.7|192631.5|173
1722911100000|2024-08-06 02:25:00|192826.9|192628.4|192705|192528.6|192846.6|192669.8|192638.3|192485.8|287
1722911400000|2024-08-06 02:30:00|192706.8|192534.3|192834.2|192659.8|192854.7|192676.4|192706.8|192534.3|225
1722911700000|2024-08-06 02:35:00|192828.5|192659.9|192580.1|192403.4|192828.5|192659.9|192567.4|192399.2|232
1722912000000|2024-08-06 02:40:00|192584.8|192408.1|192546.7|192397.2|192629.2|192496.5|192519.5|192384.1|220
1722912300000|2024-08-06 02:45:00|192549.8|192396.6|192577.4|192431.3|192621.3|192477.3|192488.5|192346.4|261
1722912600000|2024-08-06 02:50:00|192583.3|192437.2|192601.8|192461|192658.5|192519.5|192565.2|192432.3|277
1722912900000|2024-08-06 02:55:00|192604.3|192457.8|192736.1|192597.3|192759.4|192625.6|192599.7|192453.2|347
1722913200000|2024-08-06 03:00:00|192733.7|192595.1|192675.5|192523.9|192786.7|192646|192576.6|192441.9|251
1722913500000|2024-08-06 03:05:00|192682.5|192501.2|192706.8|192561.8|192752.8|192615.4|192615.8|192470.9|161
1722913800000|2024-08-06 03:10:00|192708.1|192561.7|192905.9|192763.6|192923.3|192782.6|192708.1|192561.7|366
1722914100000|2024-08-06 03:15:00|192906.7|192764.1|192832.1|192689.3|192913.4|192772.9|192823.2|192682.2|180
1722914400000|2024-08-06 03:20:00|192829.1|192697.4|192658.4|192521.1|192857.7|192701.4|192571.9|192431.2|176
1722914700000|2024-08-06 03:25:00|192663.2|192525.9|192637.6|192508.2|192716.8|192580.2|192558.5|192431.8|206
1722915000000|2024-08-06 03:30:00|192647.5|192522.5|192530.8|192405.8|192677.1|192552.1|192418.2|192293.2|424
1722915300000|2024-08-06 03:35:00|192530.1|192405.1|192545.8|192420.8|192570.6|192445.6|192461.3|192334.5|351
1722915600000|2024-08-06 03:40:00|192545.5|192420.5|192529.6|192398.9|192605|192470.6|192488.9|192363.9|336
1722915900000|2024-08-06 03:45:00|192526.3|192399.9|192543.3|192418.3|192554.1|192424.2|192440|192315|284
1722916200000|2024-08-06 03:50:00|192544.1|192419.1|192734.4|192608.5|192734.4|192608.5|192494|192368|426
1722916500000|2024-08-06 03:55:00|192735.3|192610.3|192800.5|192670.8|192880.6|192755.6|192688.6|192563.6|314
1722916800000|2024-08-06 04:00:00|192804.4|192672.9|192643.5|192513.5|192814.4|192689.4|192626.4|192501.4|274
1722917100000|2024-08-06 04:05:00|192643.7|192514.5|192615.2|192490.2|192652.8|192527.8|192571.8|192446.8|264
1722917400000|2024-08-06 04:10:00|192615.1|192490.1|192514.7|192389.7|192623.7|192494|192474.6|192347.6|264
1722917700000|2024-08-06 04:15:00|192515.3|192390.3|192485.2|192360.2|192544|192419|192449.2|192324.2|242
1722918000000|2024-08-06 04:20:00|192491.6|192366.6|192449.3|192324.3|192515.2|192390.2|192393.9|192268.9|356
1722918300000|2024-08-06 04:25:00|192445.1|192320.1|192486.8|192361.8|192486.8|192361.8|192367.8|192242.8|316
1722918600000|2024-08-06 04:30:00|192484.8|192359.8|192467.2|192342.2|192499.3|192373.1|192415.9|192290.9|475
1722918900000|2024-08-06 04:35:00|192470.8|192345.8|192252.8|192127.8|192477.3|192352.3|192082.2|191957.2|432
1722919200000|2024-08-06 04:40:00|192248.7|192123.7|192399.2|192274.2|192513.1|192388.1|192245.6|192120.6|319
1722919500000|2024-08-06 04:45:00|192399.7|192274.7|192567.5|192439.7|192595|192470|192393.2|192268.2|347
1722919800000|2024-08-06 04:50:00|192568.1|192443.1|192496.7|192371.7|192608.6|192483.6|192486.9|192361.9|306
1722920100000|2024-08-06 04:55:00|192497|192372|192450.5|192325.5|192577|192452|192450.5|192325.5|254
1722920400000|2024-08-06 05:00:00|192452.6|192327.6|192546.4|192421.4|192559.4|192434.4|192415.4|192290.4|362
1722920700000|2024-08-06 05:05:00|192547.6|192422.6|192717.9|192581.5|192889.7|192764.7|192547.6|192422.6|556
1722921000000|2024-08-06 05:10:00|192724.3|192586.3|192651.6|192526.6|192825.1|192699.4|192651.6|192526.6|331
1722921300000|2024-08-06 05:15:00|192649.9|192524.9|192600|192467.6|192659.7|192534.7|192531.7|192406.7|532
1722921600000|2024-08-06 05:20:00|192601.4|192467.5|192548|192422.4|192605.6|192473|192442|192317|400
1722921900000|2024-08-06 05:25:00|192542.3|192416.7|192458|192333|192549|192417.5|192365.6|192240.6|332
1722922200000|2024-08-06 05:30:00|192461.5|192321.7|192260.3|192119.3|192489.6|192362.6|192246.3|192119.3|350
1722922500000|2024-08-06 05:35:00|192260.7|192124.8|192266.6|192121.8|192393.4|192254.9|192223.4|192092.1|541
1722922800000|2024-08-06 05:40:00|192267.6|192122.5|192234.3|192109.3|192330|192180.2|192173.7|192035.5|610
1722923100000|2024-08-06 05:45:00|192234.2|192109.2|192266.3|192141.3|192373.2|192248.2|192138.4|192012.4|436
1722923400000|2024-08-06 05:50:00|192267.6|192142.6|192555.2|192417.2|192571.1|192445|192267.6|192140.6|428
1722923700000|2024-08-06 05:55:00|192563.2|192423.2|192414.9|192288.3|192614.5|192468.9|192407.8|192274|336
1722924000000|2024-08-06 06:00:00|192438|192313|192343.2|192218.2|192504.7|192379.7|192150|192025|777
1722924300000|2024-08-06 06:05:00|192349.3|192224.3|192470.2|192345.2|192550.1|192425.1|192331.2|192206.2|864
1722924600000|2024-08-06 06:10:00|192474.3|192349.3|192300.3|192175.3|192621.4|192496.4|192236.4|192111.4|637
1722924900000|2024-08-06 06:15:00|192300.4|192175.4|192476.8|192351.8|192570.1|192445.1|192201.2|192076.2|721
1722925200000|2024-08-06 06:20:00|192477.9|192352.9|192411.8|192286.8|192601.6|192463.4|192359.5|192234.5|623
1722925500000|2024-08-06 06:25:00|192414.4|192289.4|192531|192406|192556.8|192431.8|192336.3|192211.3|410
1722925800000|2024-08-06 06:30:00|192532.2|192407.2|192680.9|192555.9|192948|192823|192507.7|192382.7|512
1722926100000|2024-08-06 06:35:00|192681.4|192556.4|192567|192442|192707.9|192582.9|192433.5|192308.5|589
1722926400000|2024-08-06 06:40:00|192568|192443|192979.6|192854.6|193026.1|192901.1|192568|192443|681
1722926700000|2024-08-06 06:45:00|192974.6|192849.6|193108.3|192983.3|193245.3|193120.3|192917.5|192792.5|577
1722927000000|2024-08-06 06:50:00|193107.5|192982.5|193336.2|193211.2|193386.7|193261.7|193100.3|192975.3|559
1722927300000|2024-08-06 06:55:00|193338.2|193213.2|193363.9|193238.9|193474|193349|193265.8|193140.8|559
1722927600000|2024-08-06 07:00:00|193363.1|193238.1|193660.2|193535.2|193729.4|193604.4|193363.1|193238.1|895
1722927900000|2024-08-06 07:05:00|193659.4|193534.4|193457.2|193332.2|193839.4|193714.4|193414|193289|654
1722928200000|2024-08-06 07:10:00|193456.5|193331.5|193665.7|193540.7|193702.3|193577.3|193448.1|193323.1|664
1722928500000|2024-08-06 07:15:00|193667.3|193542.3|193471.8|193346.8|193708.7|193583.7|193398|193273|654
1722928800000|2024-08-06 07:20:00|193466.3|193341.3|193366.8|193241.8|193560.8|193435.8|193197.9|193072.9|754
1722929100000|2024-08-06 07:25:00|193364.2|193239.2|193519.6|193394.6|193895.8|193770.8|193346.5|193221.5|768
1722929400000|2024-08-06 07:30:00|193505.1|193380.1|193532.9|193407.9|193653.8|193528.8|193346.1|193221.1|682
1722929700000|2024-08-06 07:35:00|193543.1|193418.1|193859.9|193734.9|193969.1|193844.1|193529|193404|636
1722930000000|2024-08-06 07:40:00|193873.1|193748.1|193712.5|193587.5|194071.6|193946.6|193654.6|193529.6|737
1722930300000|2024-08-06 07:45:00|193711.7|193586.7|193847.9|193722.9|193892.4|193767.4|193504.4|193379.4|749
1722930600000|2024-08-06 07:50:00|193839|193714|193998.9|193873.9|194046.9|193921.9|193714|193589|696
1722930900000|2024-08-06 07:55:00|194017.8|193892.8|193820.2|193695.2|194091.6|193966.6|193751.9|193626.9|709
1722931200000|2024-08-06 08:00:00|193815.4|193690.4|194003.3|193878.3|194040.9|193915.9|193711.7|193586.7|798
1722931500000|2024-08-06 08:05:00|194005.4|193880.4|194100.7|193975.7|194173.3|194048.3|193925.5|193800.5|760
1722931800000|2024-08-06 08:10:00|194097.6|193972.6|194258.1|194133.1|194344.7|194219.7|194028.3|193903.3|823
1722932100000|2024-08-06 08:15:00|194266.3|194141.3|194578.6|194453.6|194622.2|194497.2|194212.4|194087.4|772
1722932400000|2024-08-06 08:20:00|194579.4|194454.4|193923.4|193798.4|194673.2|194548.2|193904.6|193779.6|748
1722932700000|2024-08-06 08:25:00|193923.3|193798.3|193712.2|193587.2|194017.9|193892.9|193648.1|193523.1|546
1722933000000|2024-08-06 08:30:00|193716.3|193591.3|193634.3|193509.3|193767.1|193642.1|193498.7|193373.7|470
1722933300000|2024-08-06 08:35:00|193636.4|193511.4|193937.1|193812.1|193939.9|193814.9|193560.7|193435.7|526
1722933600000|2024-08-06 08:40:00|193935.9|193810.9|193940.3|193815.3|194012.9|193887.9|193821.8|193696.8|554
1722933900000|2024-08-06 08:45:00|193950.2|193825.2|193900.4|193775.4|194195.1|194070.1|193865.4|193740.4|563
1722934200000|2024-08-06 08:50:00|193910|193785|193870.5|193745.5|193926.9|193801.9|193600|193475|686
1722934500000|2024-08-06 08:55:00|193868.4|193743.4|194107.2|193982.2|194175.4|194050.4|193865.7|193740.7|549
1722934800000|2024-08-06 09:00:00|194125.2|194000.2|194606|194481|194655.1|194530.1|194125.2|194000.2|749
1722935100000|2024-08-06 09:05:00|194609.2|194484.2|194334.6|194209.6|194640.4|194515.4|194046.7|193921.7|761
1722935400000|2024-08-06 09:10:00|194306.1|194181.1|194502.3|194377.3|194593.2|194468.2|194171.6|194046.6|726
1722935700000|2024-08-06 09:15:00|194503.6|194378.6|194694.5|194569.5|194737.6|194612.6|194463.4|194338.4|546
1722936000000|2024-08-06 09:20:00|194693.2|194568.2|194561.5|194436.5|194698|194573|194406.7|194281.7|599
1722936300000|2024-08-06 09:25:00|194569.6|194444.6|194387.5|194262.5|194616|194491|194327.7|194202.7|625
1722936600000|2024-08-06 09:30:00|194381.5|194256.5|194738.8|194613.8|194867.7|194742.7|194372.3|194247.3|626
1722936900000|2024-08-06 09:35:00|194736.8|194611.8|194792.7|194667.7|194876.2|194751.2|194652.1|194527.1|601
1722937200000|2024-08-06 09:40:00|194789.8|194664.8|194477.9|194352.9|194927.8|194802.8|194426.9|194301.9|614
1722937500000|2024-08-06 09:45:00|194476.3|194351.3|194385.3|194260.3|194640|194515|194351.5|194226.5|678
1722937800000|2024-08-06 09:50:00|194384.1|194259.1|194421|194296|194489.9|194364.9|194239.6|194114.6|747
1722938100000|2024-08-06 09:55:00|194424.4|194299.4|194589.8|194464.8|194589.8|194464.8|194355.3|194230.3|647
1722938400000|2024-08-06 10:00:00|194585.1|194460.1|194944.5|194819.5|194945.2|194820.2|194566.9|194441.9|712
1722938700000|2024-08-06 10:05:00|194943.6|194818.6|195174.9|195049.9|195203.7|195078.7|194943.6|194818.6|777
1722939000000|2024-08-06 10:10:00|195150.2|195025.2|194879.7|194754.7|195278.8|195153.8|194798.6|194673.6|661
1722939300000|2024-08-06 10:15:00|194881.9|194756.9|194577.6|194452.6|195015|194890|194522.3|194397.3|739
1722939600000|2024-08-06 10:20:00|194573.9|194448.9|194586.3|194461.3|194712.8|194587.8|194542|194417|599
1722939900000|2024-08-06 10:25:00|194583.8|194458.8|194494.6|194369.6|194708.3|194583.3|194490|194365|560
1722940200000|2024-08-06 10:30:00|194502.9|194377.9|194468.8|194343.8|194553|194428|194269.2|194144.2|685
1722940500000|2024-08-06 10:35:00|194470.9|194345.9|194363.1|194238.1|194486.1|194361.1|194276.4|194151.4|524
1722940800000|2024-08-06 10:40:00|194362.6|194237.6|194374.8|194249.8|194404|194279|194106.1|193981.1|564
1722941100000|2024-08-06 10:45:00|194374.3|194249.3|194263.9|194138.9|194470.8|194345.8|194228.7|194103.7|530
1722941400000|2024-08-06 10:50:00|194265.6|194140.6|194195.5|194070.5|194390.4|194265.4|194132|194007|458
1722941700000|2024-08-06 10:55:00|194190.5|194065.5|194063|193938|194190.5|194065.5|193937.4|193812.4|573
1722942000000|2024-08-06 11:00:00|194063.2|193938.2|193818.7|193693.7|194063.2|193938.2|193637.9|193512.9|729
1722942300000|2024-08-06 11:05:00|193825.9|193700.9|193657.3|193532.3|193878.2|193753.2|193549|193424|684
1722942600000|2024-08-06 11:10:00|193689.1|193564.1|193895.3|193770.3|194090.6|193965.6|193675.7|193550.7|701
1722942900000|2024-08-06 11:15:00|193891.3|193766.3|194064.6|193939.6|194176.6|194051.6|193714.5|193589.5|614
1722943200000|2024-08-06 11:20:00|194060.4|193935.4|193999.9|193874.9|194134.4|194009.4|193942.1|193817.1|498
1722943500000|2024-08-06 11:25:00|194004.3|193879.3|193562.5|193437.5|194004.3|193879.3|193541.6|193416.6|567
1722943800000|2024-08-06 11:30:00|193558.6|193433.6|193567.3|193442.3|193632.4|193507.4|193238.2|193113.2|812
1722944100000|2024-08-06 11:35:00|193568.6|193443.6|193886.7|193761.7|193930.3|193805.3|193503.3|193378.3|773
1722944400000|2024-08-06 11:40:00|193900.6|193775.6|194201.6|194076.6|194299.5|194174.5|193900.6|193775.6|865
1722944700000|2024-08-06 11:45:00|194193.3|194068.3|194007.9|193882.9|194353|194228|193956.2|193831.2|801
1722945000000|2024-08-06 11:50:00|194006.7|193881.7|194019.5|193894.5|194136.4|194011.4|193875.6|193750.6|739
1722945300000|2024-08-06 11:55:00|194019.6|193894.6|193722.9|193597.9|194099.5|193974.5|193686.7|193561.7|737
1722945600000|2024-08-06 12:00:00|193713.2|193588.2|193290.8|193165.8|193847.5|193722.5|193284.8|193159.8|909
1722945900000|2024-08-06 12:05:00|193292.7|193167.7|193267.5|193142.5|193543.9|193418.9|193168.5|193043.5|936
1722946200000|2024-08-06 12:10:00|193265.6|193140.6|193610.1|193485.1|193669.1|193544.1|193251.6|193126.6|801
1722946500000|2024-08-06 12:15:00|193609.4|193484.4|193802.7|193677.7|193813.8|193688.8|193541.9|193465.7|716
1722946800000|2024-08-06 12:20:00|193839.7|193714.7|194087.3|193962.3|194120.6|193995.6|193782.6|193657.6|874
1722947100000|2024-08-06 12:25:00|194092.5|193967.5|194190.1|194006|194305.1|194180.1|193966.7|193841.7|767
1722947400000|2024-08-06 12:30:00|194190.5|194061.5|194561.4|194436.4|194662.1|194537.1|194143.8|194018.8|793
1722947700000|2024-08-06 12:35:00|194558.6|194433.6|194484.4|194359.4|194630.4|194505.4|194204.2|194079.2|905
1722948000000|2024-08-06 12:40:00|194485.3|194360.3|194326.2|194201.2|194682.5|194557.5|194003.3|193878.3|883
1722948300000|2024-08-06 12:45:00|194325.1|194200.1|194445|194320|194481.6|194356.6|194244.7|194119.7|847
1722948600000|2024-08-06 12:50:00|194436.7|194311.7|194915.3|194790.3|194947.3|194822.3|194426.4|194301.4|824
1722948900000|2024-08-06 12:55:00|194919|194794|195006.5|194881.5|195183.4|195058.4|194845|194754.1|901
1722949200000|2024-08-06 13:00:00|195016.3|194891.3|194777.7|194652.7|195101.8|194976.8|194611.6|194486.6|904
1722949500000|2024-08-06 13:05:00|194777.8|194652.8|194465.3|194340.3|194984.6|194859.6|194366.2|194241.2|812
1722949800000|2024-08-06 13:10:00|194463.4|194338.4|194549.9|194424.9|194728.4|194603.4|194374.2|194249.2|831
1722950100000|2024-08-06 13:15:00|194549.5|194424.5|194535.7|194410.7|194745.9|194620.9|194506.4|194381.4|824
1722950400000|2024-08-06 13:20:00|194540.3|194415.3|194780.6|194655.6|194832.9|194707.9|194465.2|194340.2|790
1722950700000|2024-08-06 13:25:00|194764.9|194639.9|194681.1|194556.1|194793.1|194668.1|194427.2|194302.2|799
1722951000000|2024-08-06 13:30:00|194666.4|194541.4|194750.2|194625.2|194900.2|194775.2|194424.3|194299.3|1058
1722951300000|2024-08-06 13:35:00|194758.5|194633.5|194753.1|194628.1|194925|194800|194650|194525|1029
1722951600000|2024-08-06 13:40:00|194771.3|194646.3|194903.3|194778.3|195199.8|195074.8|194602.1|194477.1|982
1722951900000|2024-08-06 13:45:00|194902.6|194777.6|194745.3|194620.3|195122.7|194997.7|194742.5|194617.5|919
1722952200000|2024-08-06 13:50:00|194753.7|194628.7|194257.5|194132.5|194777.5|194652.5|194081.7|193956.7|901
1722952500000|2024-08-06 13:55:00|194255.1|194130.1|194356.3|194231.3|194373.4|194248.4|194109.3|193984.3|1003
1722952800000|2024-08-06 14:00:00|194350.6|194225.6|194091.5|193966.5|194577.4|194452.4|194056.4|193931.4|937
1722953100000|2024-08-06 14:05:00|194099.2|193974.2|193731.1|193606.1|194153.5|194028.5|193699.8|193574.8|1041
1722953400000|2024-08-06 14:10:00|193711.9|193586.9|193683.8|193558.8|193871.4|193746.4|193613.5|193488.5|948
1722953700000|2024-08-06 14:15:00|193680.7|193555.7|193612.4|193487.4|194076|193951|193578.6|193453.6|931
1722954000000|2024-08-06 14:20:00|193610.9|193485.9|193591.8|193466.8|193680.9|193555.9|193311.8|193186.8|966
1722954300000|2024-08-06 14:25:00|193592.5|193467.5|193614.7|193489.7|193734.7|193609.7|193419.4|193294.4|805
1722954600000|2024-08-06 14:30:00|193575.5|193450.5|193927|193802|194028.5|193903.5|193549.4|193424.4|957
1722954900000|2024-08-06 14:35:00|193924.4|193799.4|193642.6|193517.6|193970.9|193845.9|193515.5|193390.5|953
1722955200000|2024-08-06 14:40:00|193638.6|193513.6|193658.3|193533.3|193776.6|193651.6|193537.8|193412.8|874
1722955500000|2024-08-06 14:45:00|193655.7|193530.7|193711.2|193586.2|193814.1|193689.1|193579|193454|863
1722955800000|2024-08-06 14:50:00|193712.1|193587.1|193944.3|193819.3|194095.6|193970.6|193711.9|193586.9|883
1722956100000|2024-08-06 14:55:00|193948.6|193823.6|193733.1|193608.1|193972.8|193847.8|193693|193588.1|852
1722956400000|2024-08-06 15:00:00|193735.5|193610.5|193723.9|193598.9|193759.9|193634.9|193543.6|193435.1|964
1722956700000|2024-08-06 15:05:00|193724.9|193599.9|193473.9|193348.9|193744.5|193619.5|193369.9|193244.9|909
1722957000000|2024-08-06 15:10:00|193475.6|193350.6|193551.4|193426.4|193733.5|193608.5|193433.5|193308.5|825
1722957300000|2024-08-06 15:15:00|193547.9|193422.9|193431.9|193306.9|193727|193602|193377.6|193252.6|840
1722957600000|2024-08-06 15:20:00|193423.7|193298.7|193387|193262|193525.3|193400.3|193289.6|193164.6|784
1722957900000|2024-08-06 15:25:00|193386.5|193261.5|193634.4|193509.4|193634.4|193509.4|193269.9|193144.9|801
1722958200000|2024-08-06 15:30:00|193634.1|193509.1|193487.5|193362.5|193729.6|193604.6|193324.5|193199.5|822
1722958500000|2024-08-06 15:35:00|193464.4|193339.4|193349.2|193224.2|193563|193438|193307.7|193182.7|754
1722958800000|2024-08-06 15:40:00|193350|193225|193308.9|193183.9|193437|193312|193308.4|193183.4|745
1722959100000|2024-08-06 15:45:00|193311.6|193186.6|193288.3|193163.3|193387|193262|193252.6|193127.6|800
1722959400000|2024-08-06 15:50:00|193278.2|193153.2|193337.4|193212.4|193348.3|193223.3|193243.1|193118.1|553
1722959700000|2024-08-06 15:55:00|193336.4|193211.4|193300.1|193175.1|193383.5|193258.5|193295.8|193170.8|525
1722960000000|2024-08-06 16:00:00|193297.5|193172.5|193008.3|192883.3|193313.5|193213.1|192911.7|192786.7|757
1722960300000|2024-08-06 16:05:00|193004.9|192879.9|193126.5|193001.5|193126.5|193001.5|192951.5|192847.8|716
1722960600000|2024-08-06 16:10:00|193122.2|192997.2|193061.3|192936.3|193129.6|193004.6|193026.9|192901.9|523
1722960900000|2024-08-06 16:15:00|193053.9|192928.9|193170.7|193045.7|193183|193058|193031.7|192906.7|541
1722961200000|2024-08-06 16:20:00|193169.8|193044.8|192915.5|192790.5|193177.7|193052.7|192911.5|192786.5|596
1722961500000|2024-08-06 16:25:00|192916.7|192791.7|193058.4|192933.4|193089.4|192964.4|192899.6|192774.6|564
1722961800000|2024-08-06 16:30:00|193056.9|192931.9|193024.6|192899.6|193167|193042|193014.1|192889.1|534
1722962100000|2024-08-06 16:35:00|193022.8|192897.8|193290.1|193165.1|193291.9|193166.9|192957|192832|618
1722962400000|2024-08-06 16:40:00|193289.4|193164.4|193689.5|193564.5|193691|193566|193275.8|193150.8|590
1722962700000|2024-08-06 16:45:00|193693.6|193568.6|194018.6|193893.6|194124.9|193999.9|193693.6|193568.6|681
1722963000000|2024-08-06 16:50:00|194019.8|193894.8|193582.8|193457.8|194066.5|193941.5|193559.9|193434.9|672
1722963300000|2024-08-06 16:55:00|193581.3|193456.3|193649|193524|193706.9|193581.9|193526.2|193401.2|678
1722963600000|2024-08-06 17:00:00|193649.7|193524.7|193501.2|193376.2|193720.2|193595.2|193377.7|193252.7|795
1722963900000|2024-08-06 17:05:00|193500.6|193375.6|193702.5|193577.5|193771.5|193646.5|193494.9|193369.9|737
1722964200000|2024-08-06 17:10:00|193702.4|193577.4|193910.6|193785.6|193922.2|193797.2|193681.1|193556.1|676
1722964500000|2024-08-06 17:15:00|193915|193790|193964.5|193839.5|194078.7|193953.7|193913.8|193788.8|687
1722964800000|2024-08-06 17:20:00|193965.4|193840.4|194041.7|193916.7|194096.7|193971.7|193962.6|193837.6|495
1722965100000|2024-08-06 17:25:00|194039.2|193914.2|193867.1|193742.1|194068.8|193943.8|193862.8|193737.8|552
1722965400000|2024-08-06 17:30:00|193856.4|193731.4|193835.2|193710.2|193917.1|193792.1|193765.1|193640.1|528
1722965700000|2024-08-06 17:35:00|193834.7|193709.7|193721.7|193596.7|193846|193721|193652.5|193527.5|555
1722966000000|2024-08-06 17:40:00|193727.2|193602.2|194078.3|193953.3|194086.6|193961.6|193700.8|193575.8|570
1722966300000|2024-08-06 17:45:00|194078.9|193953.9|194215.6|194090.6|194301.8|194176.8|194078.9|193953.9|453
1722966600000|2024-08-06 17:50:00|194213.8|194088.8|194255.8|194130.8|194260.3|194135.3|194095.9|193970.9|397
1722966900000|2024-08-06 17:55:00|194256.7|194131.7|194290.8|194165.8|194399.1|194274.1|194207.1|194082.1|555
1722967200000|2024-08-06 18:00:00|194290.9|194165.9|194397.8|194272.8|194399.2|194274.2|194224.6|194099.6|629
1722967500000|2024-08-06 18:05:00|194395.7|194270.7|194344.5|194219.5|194419.3|194294.3|194285.8|194160.8|604
1722967800000|2024-08-06 18:10:00|194343.8|194218.8|194337.5|194212.5|194353.5|194228.5|194210.3|194085.3|527
1722968100000|2024-08-06 18:15:00|194343.8|194218.8|194141.3|194016.3|194353.3|194228.3|194137.9|194012.9|460
1722968400000|2024-08-06 18:20:00|194142.8|194017.8|194093.4|193968.4|194230.5|194105.5|194042.4|193917.4|430
1722968700000|2024-08-06 18:25:00|194091.8|193966.8|194034.3|193909.3|194129.3|194004.3|194011|193886|422
1722969000000|2024-08-06 18:30:00|194036.6|193911.6|194092.7|193967.7|194095.2|193970.2|193973.3|193848.3|367
1722969300000|2024-08-06 18:35:00|194092.6|193967.6|194119.8|193994.8|194152.4|194027.4|194044.1|193919.1|517
1722969600000|2024-08-06 18:40:00|194125.1|194000.1|194120.3|193995.3|194129.6|194004.6|194037.4|193912.4|367
1722969900000|2024-08-06 18:45:00|194118.8|193993.8|194303.2|194178.2|194314.2|194189.2|194058.5|193933.5|332
1722970200000|2024-08-06 18:50:00|194306.2|194181.2|194347.1|194222.1|194407.3|194282.3|194280.8|194155.8|498
1722970500000|2024-08-06 18:55:00|194349.4|194224.4|194802|194677|194802|194677|194345.1|194220.1|635
1722970800000|2024-08-06 19:00:00|194796.2|194671.2|194717.4|194592.4|194817|194692|194570|194445|828
1722971100000|2024-08-06 19:05:00|194711.1|194586.1|194696.8|194571.8|194803.8|194678.8|194617.6|194492.6|868
1722971400000|2024-08-06 19:10:00|194690.2|194565.2|194787|194662|194789.1|194664.1|194599.1|194474.1|755
1722971700000|2024-08-06 19:15:00|194785|194660|194989.7|194864.7|195158.6|195033.6|194785|194660|788
1722972000000|2024-08-06 19:20:00|195000.4|194875.4|194622.5|194497.5|195000.4|194875.4|194600.4|194475.4|731
1722972300000|2024-08-06 19:25:00|194622.4|194497.4|194735.8|194610.8|194807.2|194682.2|194593.5|194468.5|719
1722972600000|2024-08-06 19:30:00|194735.5|194610.5|194819.5|194694.5|194956.5|194831.5|194692.3|194567.3|750
1722972900000|2024-08-06 19:35:00|194819.8|194694.8|194891.4|194766.4|194891.4|194766.4|194748.1|194623.1|725
1722973200000|2024-08-06 19:40:00|194888.3|194763.3|195084.4|194959.4|195088.1|194963.1|194860.2|194735.2|651
1722973500000|2024-08-06 19:45:00|195087|194962|195156.7|195031.7|195227.9|195102.9|194970.4|194845.4|727
1722973800000|2024-08-06 19:50:00|195154.1|195029.1|195222.6|195097.6|195273.6|195148.6|195111.6|194986.6|750
1722974100000|2024-08-06 19:55:00|195220.1|195095.1|195274.6|195149.6|195407.2|195282.2|195194.1|195069.1|709
1722974400000|2024-08-06 20:00:00|195256.8|195131.8|195168|195043|195274|195149|195127.2|195002.2|493
1722974700000|2024-08-06 20:05:00|195168.6|195043.6|195300.4|195175.4|195317.4|195192.4|195150.6|195025.6|256
1722975000000|2024-08-06 20:10:00|195299.6|195174.6|195171.5|195046.5|195299.6|195174.6|195155.6|195030.6|335
1722975300000|2024-08-06 20:15:00|195172.6|195047.6|195266.4|195141.4|195275.2|195150.2|195084|194959|288
1722975600000|2024-08-06 20:20:00|195264.7|195139.7|195199.3|195074.3|195264.7|195139.7|195188.3|195063.3|230
1722975900000|2024-08-06 20:25:00|195199.2|195074.2|195192.4|195067.4|195282.7|195157.7|195183.2|195058.2|259
1722976200000|2024-08-06 20:30:00|195186.1|195061.1|195300.3|195175.3|195327.8|195202.8|195182.6|195057.6|229
1722976500000|2024-08-06 20:35:00|195297.2|195172.2|195427.2|195302.2|195427.2|195302.2|195284.7|195159.7|454
1722976800000|2024-08-06 20:40:00|195425.6|195300.6|195491.1|195366.1|195518.4|195393.4|195422.1|195297.1|433
1722977100000|2024-08-06 20:45:00|195491|195366|195890.2|195765.2|196169.9|196044.9|195480.1|195355.1|420
1722977400000|2024-08-06 20:50:00|195880.7|195755.7|195872.1|195733.1|195935.3|195810.3|195871.5|195703.6|258
1722977700000|2024-08-06 20:55:00|195878.6|195720.4|196029.1|195719.1|196215.5|196041.9|195816.2|195623.3|498
1722978000000|2024-08-06 21:00:00|196031.2|195721.2|196067.2|195757.2|196123.1|195813.1|196029.9|195719.9|39
1722978300000|2024-08-06 21:05:00|196056.8|195746.8|196093.6|195783.6|196096.7|195786.7|196001.4|195691.4|52
1722978600000|2024-08-06 21:10:00|196093.9|195783.9|196062.4|195752.4|196102.6|195792.6|196029.2|195719.2|67
1722978900000|2024-08-06 21:15:00|196060|195750|196065.9|195755.9|196085.8|195775.8|196056.8|195746.8|34
1722979200000|2024-08-06 21:20:00|196065.8|195755.8|196071.4|195761.4|196078.9|195768.9|196065.8|195755.8|14
1722979500000|2024-08-06 21:25:00|196070.4|195760.4|196077.2|195767.2|196087.9|195777.9|196068.2|195758.2|15
1722979800000|2024-08-06 21:30:00|196079.5|195769.5|195895|195585|196091.1|195781.1|195889.6|195579.6|36
1722980100000|2024-08-06 21:35:00|195897|195587|195893.8|195583.8|195910.4|195600.4|195874|195564|24
1722980400000|2024-08-06 21:40:00|195893.7|195583.7|196026.5|195716.5|196056.5|195746.5|195893.7|195583.7|23
1722980700000|2024-08-06 21:45:00|196013.2|195703.2|195999|195689|196028.6|195718.6|195999|195689|10
1722981000000|2024-08-06 21:50:00|195979.6|195669.6|196008.4|195698.4|196026.1|195716.1|195979.6|195669.6|34
1722981300000|2024-08-06 21:55:00|196008.5|195698.5|195965.3|195655.3|196011.2|195701.2|195919|195609|57
1722981600000|2024-08-06 22:00:00|195951.2|195641.2|195858.2|195548.2|195989.1|195679.1|195792.9|195523.6|139
1722981900000|2024-08-06 22:05:00|195840.9|195561.4|195817.6|195621.8|195869.5|195623.1|195762.7|195557.3|61
1722982200000|2024-08-06 22:10:00|195819|195621.3|195863|195580.8|195881.1|195630.4|195761.7|195573.7|57
1722982500000|2024-08-06 22:15:00|195864.3|195580.9|195715.2|195524.1|195866.2|195588.1|195641.1|195448.3|113
1722982800000|2024-08-06 22:20:00|195721.6|195525.5|195831.9|195632.5|195836.1|195636.4|195680.4|195516.2|56
1722983100000|2024-08-06 22:25:00|195807.1|195632.6|195752.9|195529.5|195844.1|195675.8|195728.1|195529.5|49
1722983400000|2024-08-06 22:30:00|195747.5|195530.1|195786.3|195557|195791.7|195594.7|195718.9|195529.9|49
1722983700000|2024-08-06 22:35:00|195718.9|195591.1|195711.3|195586.3|195786.3|195592|195710.8|195556.2|32
1722984000000|2024-08-06 22:40:00|195711.4|195586.4|195775|195552.2|195778.3|195587.7|195705.3|195552.1|23
1722984300000|2024-08-06 22:45:00|195780.2|195570.9|195821.9|195595.3|195830.6|195652.6|195754.9|195548.3|156
1722984600000|2024-08-06 22:50:00|195822.2|195595.1|195767.1|195575|195822.4|195644.5|195750.4|195575|47
1722984900000|2024-08-06 22:55:00|195767.7|195574.9|195665.1|195536.4|195773.7|195589|195665.1|195507.9|53
1722985200000|2024-08-06 23:00:00|195678.7|195532.6|195728.1|195603.1|195771.8|195646.8|195655|195530|113
1722985500000|2024-08-06 23:05:00|195730.3|195605.3|195721.4|195596.4|195730.6|195605.5|195701.3|195576.3|55
1722985800000|2024-08-06 23:10:00|195720.6|195595.6|195721.9|195596.9|195725.7|195599.6|195712.8|195587.8|40
1722986100000|2024-08-06 23:15:00|195722|195597|195779.8|195654.8|195779.8|195654.8|195714.4|195589.4|37
1722986400000|2024-08-06 23:20:00|195772.8|195647.8|195782|195657|195782|195657|195742.2|195617.2|61
1722986700000|2024-08-06 23:25:00|195780.5|195655.5|195801.1|195676.1|195826.9|195701.9|195772.1|195647.1|40
1722987000000|2024-08-06 23:30:00|195800.9|195675.9|195807.3|195682.3|195837.4|195699.6|195800.9|195675.9|62
1722987300000|2024-08-06 23:35:00|195807.6|195682.6|195897.7|195772.7|195909.4|195784.4|195805.3|195680.3|64
1722987600000|2024-08-06 23:40:00|195898.6|195773.6|195863|195738|195914.9|195781|195858.8|195733.8|60
1722987900000|2024-08-06 23:45:00|195863.9|195738.9|195935.9|195808.4|195939.2|195813.1|195863.9|195738.9|60
1722988200000|2024-08-06 23:50:00|195935|195810|195973.6|195848.6|195977.9|195852.9|195931.9|195806.9|66
1722988500000|2024-08-06 23:55:00|195979|195854|195941.8|195816.8|196057.5|195932.5|195941.8|195816.8|72
1722988800000|2024-08-07 00:00:00|195943.3|195818.3|195916.1|195791.1|196000|195875|195909.4|195784.4|370
1722989100000|2024-08-07 00:05:00|195915.7|195790.7|195649.3|195524.3|195915.7|195790.7|195568.5|195443.5|468
1722989400000|2024-08-07 00:10:00|195638.8|195521.7|195577.5|195447.8|195651.1|195523.4|195507.8|195381.5|498
1722989700000|2024-08-07 00:15:00|195585.7|195457.7|195578.1|195453.1|195642.1|195517.1|195550|195425|273
1722990000000|2024-08-07 00:20:00|195577.3|195452.3|195552.5|195427.5|195580|195455|195540.7|195415.7|161
1722990300000|2024-08-07 00:25:00|195552|195427|195295.3|195170.3|195552.6|195427.6|195277.4|195152.4|287
1722990600000|2024-08-07 00:30:00|195295.6|195170.6|195128.5|195003.5|195446.5|195321.5|195096.4|194971.4|453
1722990900000|2024-08-07 00:35:00|195119.9|194994.9|195154.7|195029.7|195267.4|195142.4|195115.2|194990.2|621
1722991200000|2024-08-07 00:40:00|195150.9|195025.9|195221|195096|195262.7|195137.7|195118.8|194993.8|445
1722991500000|2024-08-07 00:45:00|195220.6|195095.6|195400.6|195275.6|195447.2|195322.2|195205.5|195080.5|401
1722991800000|2024-08-07 00:50:00|195399|195274|195456.6|195331.6|195716.9|195591.9|195379.9|195254.9|394
1722992100000|2024-08-07 00:55:00|195433.8|195308.8|195544.7|195419.7|195551|195426|195414.3|195289.3|229
1722992400000|2024-08-07 01:00:00|195548.1|195423.1|195600.6|195475.6|195676.1|195551.1|195495.8|195370.8|403
1722992700000|2024-08-07 01:05:00|195599.7|195474.7|195682.6|195557.6|195783|195658|195588.7|195463.7|572
1722993000000|2024-08-07 01:10:00|195681.6|195556.6|195565.5|195440.5|195768.5|195643.5|195565.1|195440.1|343
1722993300000|2024-08-07 01:15:00|195570.3|195445.3|195490.9|195365.9|195627.3|195496.9|195383.6|195258.6|279
1722993600000|2024-08-07 01:20:00|195498.9|195373.9|195470.5|195345.5|195575.2|195447.5|195378.3|195253.3|239
1722993900000|2024-08-07 01:25:00|195469.7|195344.7|195440.4|195312.7|195516.5|195388.5|195412.1|195287.1|379
1722994200000|2024-08-07 01:30:00|195435.9|195310.9|195152|195027|195475.8|195346.8|195137.3|195012.3|521
1722994500000|2024-08-07 01:35:00|195149.8|195024.8|195013.7|194888.7|195261.5|195136.5|195013|194885.7|589
1722994800000|2024-08-07 01:40:00|195016.2|194891.2|194462|194329.5|195109|194907.4|194266.4|194117.1|629
1722995100000|2024-08-07 01:45:00|194495.4|194264.9|194294.8|194096|194508.6|194337.1|193852.4|193643.1|829
1722995400000|2024-08-07 01:50:00|194251.5|194091.2|194283.1|194115.5|194519.7|194363.4|193912.4|193765.3|739
1722995700000|2024-08-07 01:55:00|194257.9|194118.5|194340.1|194209.1|194531.3|194363.7|194112.8|193975.1|634
1722996000000|2024-08-07 02:00:00|194330.7|194206.8|194449.5|194324.5|194751.4|194656|194308.6|194199.6|765
1722996300000|2024-08-07 02:05:00|194431.1|194306.1|194195.5|194092.7|194438|194322.5|194184.5|194075.5|550
1722996600000|2024-08-07 02:10:00|194199.8|194091.5|194137.7|194012.7|194288.5|194163.5|194036.3|193911.3|686
1722996900000|2024-08-07 02:15:00|194138.4|194013.4|194246.7|194135.1|194267.8|194142.8|194098.9|193973.9|593
1722997200000|2024-08-07 02:20:00|194245.3|194122.5|193883.1|193758.1|194245.3|194122.5|193834.2|193709.2|424
1722997500000|2024-08-07 02:25:00|193882.2|193757.2|194022.9|193897.9|194022.9|193897.9|193835.9|193710.9|443
1722997800000|2024-08-07 02:30:00|194018|193893|194215.8|194090.8|194290.4|194165.4|193932.4|193807.4|564
1722998100000|2024-08-07 02:35:00|194218.4|194093.4|194223.7|194098.7|194250.5|194125.5|194149.3|194024.3|397
1722998400000|2024-08-07 02:40:00|194217.8|194092.8|194252.2|194127.2|194255.8|194130.8|194163.2|194038.2|472
1722998700000|2024-08-07 02:45:00|194253.2|194128.2|194274.5|194149.5|194291.7|194166.7|194238.6|194113.6|318
1722999000000|2024-08-07 02:50:00|194279.6|194154.6|194239.4|194114.4|194306.4|194181.4|194192.8|194067.8|528
1722999300000|2024-08-07 02:55:00|194239.7|194114.7|194189.1|194064.1|194248.5|194123.5|194138|194013|612
1722999600000|2024-08-07 03:00:00|194182|194057|193994.2|193869.2|194200.2|194075.2|193986.8|193861.8|622
1722999900000|2024-08-07 03:05:00|193995.6|193870.6|193923.4|193798.4|194017.5|193892.5|193774|193649|425
1723000200000|2024-08-07 03:10:00|193923.6|193798.6|193815.1|193690.1|193985.3|193860.3|193757.5|193632.5|341
1723000500000|2024-08-07 03:15:00|193816.8|193691.8|193871.3|193746.3|193904.9|193779.9|193728.4|193603.4|514
1723000800000|2024-08-07 03:20:00|193873.8|193748.8|193836.3|193711.3|193937.1|193812.1|193732.5|193607.5|337
1723001100000|2024-08-07 03:25:00|193837.9|193712.9|193889.3|193764.3|193936.4|193809.9|193836|193711|288
1723001400000|2024-08-07 03:30:00|193889.6|193764.6|194033.2|193908.2|194035.5|193910.5|193889.6|193764.6|245
1723001700000|2024-08-07 03:35:00|194032|193907|194004.8|193879.8|194039.4|193914.4|193953.4|193828.4|423
1723002000000|2024-08-07 03:40:00|194005.5|193880.5|193796.7|193671.7|194024.1|193899.1|193795|193670|262
1723002300000|2024-08-07 03:45:00|193800.6|193675.6|194024.4|193899.4|194047.8|193922.8|193800.6|193675.6|346
1723002600000|2024-08-07 03:50:00|194025.4|193900.4|194001.7|193876.7|194081.3|193956.3|193994.7|193869.7|363
1723002900000|2024-08-07 03:55:00|194002.5|193877.5|193993.2|193868.2|194010.5|193885.5|193947|193822|346
1723003200000|2024-08-07 04:00:00|193991.6|193866.6|193801.4|193676.4|193991.6|193866.6|193796.6|193671.6|452
1723003500000|2024-08-07 04:05:00|193797.1|193672.1|193845.4|193720.4|193853.5|193728.5|193728.5|193603.5|288
1723003800000|2024-08-07 04:10:00|193846.2|193721.2|193905.7|193780.7|193963.4|193838.4|193846.2|193721.2|268
1723004100000|2024-08-07 04:15:00|193910.2|193785.2|193872.7|193747.7|193983.3|193858.3|193833|193708|329
1723004400000|2024-08-07 04:20:00|193874.3|193749.3|193596.3|193471.3|193874.3|193749.3|193514.2|193389.2|462
1723004700000|2024-08-07 04:25:00|193597|193472|193522.1|193397.1|193697|193572|193486.1|193361.1|300
1723005000000|2024-08-07 04:30:00|193522.9|193397.9|193641.5|193516.5|193713.4|193588.4|193512|193387|307
1723005300000|2024-08-07 04:35:00|193643.8|193518.8|193748.1|193623.1|193768.4|193643.4|193534.2|193409.2|433
1723005600000|2024-08-07 04:40:00|193750.3|193625.3|193840.2|193715.2|193853.9|193728.9|193650.8|193525.8|365
1723005900000|2024-08-07 04:45:00|193841.2|193716.2|193953.4|193828.4|193996.8|193871.8|193833.4|193708.4|403
1723006200000|2024-08-07 04:50:00|193955.8|193830.8|193884.8|193759.8|193985.6|193860.6|193878.5|193753.5|417
1723006500000|2024-08-07 04:55:00|193884.6|193759.6|193958.8|193833.8|193970|193845|193842.3|193717.3|337
1723006800000|2024-08-07 05:00:00|193965.4|193840.4|193939.5|193814.5|193996.5|193871.5|193793.1|193668.1|493
1723007100000|2024-08-07 05:05:00|193940.3|193815.3|193871.6|193746.6|193945.6|193820.6|193792.7|193667.7|289
1723007400000|2024-08-07 05:10:00|193871.3|193746.3|193794|193669|193919|193794|193777.9|193652.9|341
1723007700000|2024-08-07 05:15:00|193796.7|193671.7|193757.7|193632.7|193807|193682|193751|193626|518
1723008000000|2024-08-07 05:20:00|193757.5|193632.5|193725|193600|193761|193636|193629.7|193504.7|419
1723008300000|2024-08-07 05:25:00|193727|193602|193574.5|193449.5|193727.1|193602.1|193495.7|193370.7|479
1723008600000|2024-08-07 05:30:00|193573.3|193448.3|193549.6|193424.6|193774.8|193649.8|193479.7|193354.7|510
1723008900000|2024-08-07 05:35:00|193548.9|193423.9|193730.3|193605.3|193845.5|193720.5|193531.2|193406.2|436
1723009200000|2024-08-07 05:40:00|193733.7|193608.7|194019.7|193894.7|194124|193999|193733.7|193608.7|551
1723009500000|2024-08-07 05:45:00|194019.8|193894.8|193855.3|193730.3|194169.6|194044.6|193855.3|193730.3|455
1723009800000|2024-08-07 05:50:00|193856.5|193731.5|193682.5|193557.5|193864.8|193739.8|193670.9|193545.9|461
1723010100000|2024-08-07 05:55:00|193685.3|193560.3|193714.7|193589.7|193801|193676|193626.3|193501.3|471
1723010400000|2024-08-07 06:00:00|193719.8|193594.8|193860.8|193735.8|194017.1|193892.1|193708.9|193583.9|558
1723010700000|2024-08-07 06:05:00|193863.1|193738.1|193924.6|193799.6|193989.9|193864.9|193773.6|193648.6|674
1723011000000|2024-08-07 06:10:00|193922.3|193797.3|194202.5|194077.5|194309|194184|193865.7|193740.7|570
1723011300000|2024-08-07 06:15:00|194202.6|194077.6|194244.8|194119.8|194357.9|194232.9|194196.3|194071.3|588
1723011600000|2024-08-07 06:20:00|194244|194119|194304.1|194179.1|194345.5|194220.5|194152.1|194027.1|627
1723011900000|2024-08-07 06:25:00|194306|194181|194111.8|193986.8|194306|194181|193895.5|193770.5|581
1723012200000|2024-08-07 06:30:00|194107.7|193982.7|194263|194138|194263|194138|194095.4|193970.4|432
1723012500000|2024-08-07 06:35:00|194262|194137|194235.7|194110.7|194347.4|194222.4|194221.9|194096.9|407
1723012800000|2024-08-07 06:40:00|194237.5|194112.5|193974.8|193849.8|194248.4|194123.4|193950.7|193825.7|498
1723013100000|2024-08-07 06:45:00|193970.9|193845.9|193691.1|193566.1|193970.9|193845.9|193686.5|193561.5|567
1723013400000|2024-08-07 06:50:00|193684.8|193559.8|193657.9|193532.9|193691.3|193566.3|193491.6|193366.6|617
1723013700000|2024-08-07 06:55:00|193661.2|193536.2|193693.7|193568.7|193824|193699|193660.4|193535.4|514
1723014000000|2024-08-07 07:00:00|193679.1|193554.1|193784.9|193659.9|193980.2|193855.2|193679.1|193554.1|791
1723014300000|2024-08-07 07:05:00|193786.3|193661.3|193534.1|193409.1|193815|193690|193522.9|193397.9|650
1723014600000|2024-08-07 07:10:00|193536.9|193411.9|193271.4|193146.4|193537.2|193412.2|193256|193131|670
1723014900000|2024-08-07 07:15:00|193275.7|193150.7|193709.3|193584.3|193737.3|193612.3|193219.9|193094.9|743
1723015200000|2024-08-07 07:20:00|193701.1|193576.1|193956|193831|193996.9|193871.9|193688.2|193563.2|807
1723015500000|2024-08-07 07:25:00|193966.4|193841.4|193775|193650|194038.6|193913.6|193643.3|193518.3|742
1723015800000|2024-08-07 07:30:00|193778.6|193653.6|193519.3|193394.3|193982.2|193857.2|193518.5|193393.5|873
1723016100000|2024-08-07 07:35:00|193515.7|193390.7|193288.4|193163.4|193594.1|193469.1|193148.8|193023.8|796
1723016400000|2024-08-07 07:40:00|193282.5|193157.5|193333|193208|193361.4|193236.4|193168|193043|750
1723016700000|2024-08-07 07:45:00|193371.1|193246.1|193514.4|193389.4|193585.8|193460.8|193358.1|193233.1|847
1723017000000|2024-08-07 07:50:00|193517|193392|193677.3|193552.3|193707.2|193582.2|193349.7|193224.7|808
1723017300000|2024-08-07 07:55:00|193679.7|193554.7|193653.6|193528.6|193732.6|193607.6|193446.3|193321.3|738
1723017600000|2024-08-07 08:00:00|193641.7|193516.7|193513.4|193388.4|193728.9|193603.9|193457.2|193332.2|874
1723017900000|2024-08-07 08:05:00|193493.2|193368.2|193249.2|193124.2|193500.3|193375.3|193215.4|193090.4|816
1723018200000|2024-08-07 08:10:00|193249|193124|193069.3|192944.3|193272.2|193147.2|193061.9|192936.9|595
1723018500000|2024-08-07 08:15:00|193078.5|192953.5|193129.7|193004.7|193233.9|193108.9|193015.2|192890.2|672
1723018800000|2024-08-07 08:20:00|193136.5|193011.5|193242.7|193117.7|193303.8|193178.8|193115.2|192990.2|623
1723019100000|2024-08-07 08:25:00|193201.8|193076.8|193063.6|192938.6|193244.6|193119.6|193033.1|192908.1|565
1723019400000|2024-08-07 08:30:00|193054.7|192929.7|193245.7|193120.7|193255.7|193130.7|192902.2|192777.2|669
1723019700000|2024-08-07 08:35:00|193229.7|193104.7|193048.1|192923.1|193279.5|193154.5|193021.2|192896.2|670
1723020000000|2024-08-07 08:40:00|193047.1|192922.1|192732.6|192607.6|193057.7|192932.7|192682.6|192557.6|615
1723020300000|2024-08-07 08:45:00|192729.7|192604.7|192511.3|192386.3|192833.4|192708.4|192451.1|192326.1|645
1723020600000|2024-08-07 08:50:00|192507.1|192382.1|192465|192340|192577.3|192452.3|192403.5|192278.5|636
1723020900000|2024-08-07 08:55:00|192466.4|192341.4|192289.2|192164.2|192499.6|192374.6|192276.5|192151.5|556
1723021200000|2024-08-07 09:00:00|192286|192161|192466.3|192341.3|192486.2|192361.2|192283.3|192158.3|484
1723021500000|2024-08-07 09:05:00|192466.5|192341.5|192501.6|192376.6|192534.7|192409.7|192292|192167|584
1723021800000|2024-08-07 09:10:00|192506.2|192381.2|192507.9|192382.9|192591.6|192466.6|192404.4|192279.4|634
1723022100000|2024-08-07 09:15:00|192522|192397|192513.9|192388.9|192568.5|192443.5|192435.9|192310.9|563
1723022400000|2024-08-07 09:20:00|192525.7|192400.7|192461.5|192336.5|192578.3|192453.3|192437.2|192312.2|495
1723022700000|2024-08-07 09:25:00|192461.3|192336.3|192317.5|192192.5|192469.9|192344.9|192298.5|192173.5|366
1723023000000|2024-08-07 09:30:00|192313.5|192188.5|192415.7|192290.7|192460|192335|192282|192157|465
1723023300000|2024-08-07 09:35:00|192413.8|192288.8|192407.5|192282.5|192480.4|192355.4|192287.6|192162.6|529
1723023600000|2024-08-07 09:40:00|192406.3|192281.3|192724.8|192599.8|192767.1|192642.1|192332.3|192207.3|521
1723023900000|2024-08-07 09:45:00|192723.4|192598.4|192762.4|192637.4|192830|192705|192640.9|192515.9|572
1723024200000|2024-08-07 09:50:00|192761.1|192636.1|192612.6|192487.6|192800.9|192675.9|192600.5|192475.5|596
1723024500000|2024-08-07 09:55:00|192603.6|192478.6|192581|192456|192701.6|192576.6|192559.1|192434.1|395
1723024800000|2024-08-07 10:00:00|192580|192455|192549.3|192424.3|192610|192485|192435.1|192310.1|565
1723025100000|2024-08-07 10:05:00|192548.6|192423.6|192465.7|192340.7|192579.5|192454.5|192462.9|192337.9|431
1723025400000|2024-08-07 10:10:00|192471.1|192346.1|192590.7|192465.7|192606.3|192481.3|192446.5|192321.5|431
1723025700000|2024-08-07 10:15:00|192597.8|192472.8|192956.9|192831.9|192972.2|192847.2|192596.1|192471.1|331
1723026000000|2024-08-07 10:20:00|192958.4|192833.4|193155.1|193030.1|193155.1|193030.1|192930.8|192805.8|432
1723026300000|2024-08-07 10:25:00|193151.4|193026.4|193075|192950|193172.3|193047.3|193028.7|192903.7|341
1723026600000|2024-08-07 10:30:00|193075.1|192950.1|192969.7|192844.7|193075.1|192950.1|192908|192783|352
1723026900000|2024-08-07 10:35:00|192968.8|192843.8|192920.5|192795.5|193011.9|192886.9|192746.2|192621.2|459
1723027200000|2024-08-07 10:40:00|192916.8|192791.8|193061.9|192936.9|193062.1|192937.1|192898.9|192773.9|336
1723027500000|2024-08-07 10:45:00|193064.2|192939.2|192968.6|192843.6|193104.5|192979.5|192962.8|192837.8|377
1723027800000|2024-08-07 10:50:00|192967.5|192842.5|192951.1|192826.1|192977.3|192852.3|192846.2|192721.2|291
1723028100000|2024-08-07 10:55:00|192948.8|192823.8|192986.1|192861.1|193041.9|192916.9|192938.8|192813.8|307
1723028400000|2024-08-07 11:00:00|192989.4|192864.4|192776.2|192651.2|192995.2|192870.2|192736.7|192611.7|387
1723028700000|2024-08-07 11:05:00|192774.7|192649.7|192696.1|192571.1|192873.2|192748.2|192654|192529|479
1723029000000|2024-08-07 11:10:00|192698.4|192573.4|192764.8|192639.8|192780.2|192655.2|192625.4|192500.4|383
1723029300000|2024-08-07 11:15:00|192766.2|192641.2|192597.4|192472.4|192766.2|192641.2|192552.7|192427.7|387
1723029600000|2024-08-07 11:20:00|192598.3|192473.3|192697.5|192572.5|192697.5|192572.5|192584.8|192459.8|315
1723029900000|2024-08-07 11:25:00|192699.6|192574.6|192773.2|192648.2|192808.1|192683.1|192658.8|192533.8|477
1723030200000|2024-08-07 11:30:00|192770|192645|192957.4|192832.4|193136|193011|192758.8|192633.8|544
1723030500000|2024-08-07 11:35:00|192954.7|192829.7|192959|192834|193040.1|192915.1|192873|192748|469
1723030800000|2024-08-07 11:40:00|192955.7|192830.7|192857.9|192732.9|193079.4|192954.4|192796.9|192671.9|537
1723031100000|2024-08-07 11:45:00|192858.7|192733.7|192946.8|192821.8|193065.4|192940.4|192857.5|192732.5|626
1723031400000|2024-08-07 11:50:00|192953.3|192828.3|192938.7|192813.7|192953.3|192828.3|192764|192639|438
1723031700000|2024-08-07 11:55:00|192935.4|192810.4|192750.2|192625.2|192996.4|192871.4|192745.9|192620.9|622
1723032000000|2024-08-07 12:00:00|192732.1|192607.1|193048.3|192923.3|193104.1|192979.1|192720.2|192595.2|779
1723032300000|2024-08-07 12:05:00|193053.6|192928.6|192950.7|192825.7|193210.3|193085.3|192931.3|192806.3|614
1723032600000|2024-08-07 12:10:00|192951.2|192826.2|193040.6|192915.6|193095.3|192970.3|192926.5|192801.5|499
1723032900000|2024-08-07 12:15:00|193043|192918|193154.3|193029.3|193201.2|193076.2|192988.7|192863.7|574
1723033200000|2024-08-07 12:20:00|193184.1|193059.1|193117.8|192992.8|193236.4|193111.4|193040.8|192915.8|662
1723033500000|2024-08-07 12:25:00|193118.9|192993.9|192837.1|192712.1|193120.6|192995.6|192837.1|192712.1|521
1723033800000|2024-08-07 12:30:00|192837.7|192712.7|192610|192485|192855.4|192730.4|192570.3|192445.3|673
1723034100000|2024-08-07 12:35:00|192610.7|192485.7|192425.1|192300.1|192610.7|192485.7|192358.5|192233.5|614
1723034400000|2024-08-07 12:40:00|192427.2|192302.2|192346.6|192221.6|192427.2|192302.2|192239.1|192114.1|540
1723034700000|2024-08-07 12:45:00|192348.6|192223.6|192499.1|192374.1|192516.1|192391.1|192290.5|192165.5|594
1723035000000|2024-08-07 12:50:00|192499.7|192374.7|192736.3|192611.3|192763.3|192638.3|192490.9|192365.9|552
1723035300000|2024-08-07 12:55:00|192737.4|192612.4|192773.9|192648.9|192776|192651|192631.5|192506.5|553
1723035600000|2024-08-07 13:00:00|192772.9|192647.9|192782.5|192657.5|192868.7|192743.7|192657.5|192532.5|586
1723035900000|2024-08-07 13:05:00|192779.7|192654.7|192530.9|192405.9|192845.2|192720.2|192528|192403|436
1723036200000|2024-08-07 13:10:00|192528.6|192403.6|192678.6|192553.6|192710.7|192585.7|192473|192348|321
1723036500000|2024-08-07 13:15:00|192693.4|192568.4|192752.3|192627.3|192790.6|192665.6|192689.5|192564.5|358
1723036800000|2024-08-07 13:20:00|192749.7|192624.7|192515.9|192390.9|192755.8|192630.8|192427|192302|375
1723037100000|2024-08-07 13:25:00|192516.5|192391.5|192417.8|192292.8|192517.5|192392.5|192297.1|192172.1|482
1723037400000|2024-08-07 13:30:00|192420.7|192295.7|192490.8|192365.8|192534.6|192409.6|192293.1|192168.1|632
1723037700000|2024-08-07 13:35:00|192497|192372|192495.2|192370.2|192552.4|192427.4|192388.6|192263.6|615
1723038000000|2024-08-07 13:40:00|192495.7|192370.7|192193.8|192068.8|192517.7|192392.7|192144.9|192019.9|618
1723038300000|2024-08-07 13:45:00|192192.8|192067.8|191807.2|191682.2|192244.8|192119.8|191727|191602|685
1723038600000|2024-08-07 13:50:00|191819.7|191694.7|192011.8|191886.8|192096.5|191971.5|191701.2|191576.2|587
1723038900000|2024-08-07 13:55:00|192014.2|191889.2|191659.2|191534.2|192014.2|191889.2|191603.5|191478.5|502
1723039200000|2024-08-07 14:00:00|191657.6|191532.6|191898.2|191773.2|191899.1|191774.1|191607.6|191482.6|594
1723039500000|2024-08-07 14:05:00|191899.2|191774.2|191885.3|191760.3|192027.7|191902.7|191756.9|191631.9|696
1723039800000|2024-08-07 14:10:00|191884.7|191759.7|192018.3|191893.3|192019.7|191894.7|191797.4|191672.4|622
1723040100000|2024-08-07 14:15:00|192037.8|191912.8|192280.7|192155.7|192299.8|192174.8|191850.1|191725.1|638
1723040400000|2024-08-07 14:20:00|192281.5|192156.5|192247.1|192122.1|192352.3|192227.3|192211.2|192086.2|612
1723040700000|2024-08-07 14:25:00|192247|192122|192388.1|192263.1|192391.5|192266.5|192137.3|192012.3|602
1723041000000|2024-08-07 14:30:00|192381.9|192256.9|192335.8|192210.8|192439.7|192314.7|192289.9|192164.9|656
1723041300000|2024-08-07 14:35:00|192328.8|192203.8|192397.4|192272.4|192478.5|192353.5|192240.3|192115.3|724
1723041600000|2024-08-07 14:40:00|192396.7|192271.7|191964.8|191839.8|192397.3|192272.3|191941.4|191816.4|614
1723041900000|2024-08-07 14:45:00|191962.3|191837.3|191947.4|191822.4|192005.5|191880.5|191866.9|191741.9|576
1723042200000|2024-08-07 14:50:00|191946.2|191821.2|191821.8|191696.8|191956.4|191831.4|191721.1|191596.1|564
1723042500000|2024-08-07 14:55:00|191823.8|191698.8|191801.4|191676.4|191887.1|191762.1|191702.3|191577.3|695
1723042800000|2024-08-07 15:00:00|191799.6|191674.6|191392.4|191267.4|191810.4|191685.4|191386.8|191261.8|670
1723043100000|2024-08-07 15:05:00|191390.9|191265.9|191340.5|191215.5|191479.9|191354.9|191233.5|191108.5|664
1723043400000|2024-08-07 15:10:00|191323|191198|191482.4|191357.4|191573.4|191448.4|191290.1|191165.1|637
1723043700000|2024-08-07 15:15:00|191490.1|191365.1|191531.9|191406.9|191610|191485|191333|191208|610
1723044000000|2024-08-07 15:20:00|191533.7|191408.7|191586.6|191461.6|191603.1|191478.1|191417.6|191292.6|512
1723044300000|2024-08-07 15:25:00|191585.5|191460.5|191367.9|191242.9|191702.1|191577.1|191289.1|191164.1|554
1723044600000|2024-08-07 15:30:00|191342.3|191217.3|191609.2|191484.2|191630|191505|191284.6|191159.6|596
1723044900000|2024-08-07 15:35:00|191607.2|191482.2|191478.6|191353.6|191607.2|191482.2|191315.4|191190.4|644
1723045200000|2024-08-07 15:40:00|191477.2|191352.2|191698.4|191573.4|191705.2|191580.2|191387.7|191262.7|621
1723045500000|2024-08-07 15:45:00|191699.3|191574.3|191949.7|191824.7|192069.8|191944.8|191699.3|191574.3|670
1723045800000|2024-08-07 15:50:00|191949.1|191824.1|191842.8|191717.8|192006.3|191881.3|191736.4|191611.4|572
1723046100000|2024-08-07 15:55:00|191843.8|191718.8|191859.9|191734.9|191933.2|191808.2|191739.6|191614.6|504
1723046400000|2024-08-07 16:00:00|191859.3|191734.3|192359.1|192234.1|192417.4|192292.4|191780.9|191655.9|699
1723046700000|2024-08-07 16:05:00|192357.4|192232.4|192204|192079|192375.9|192250.9|192049.3|191924.3|692
1723047000000|2024-08-07 16:10:00|192214|192089|192245.1|192120.1|192249.3|192124.3|192077.2|191952.2|524
1723047300000|2024-08-07 16:15:00|192246.1|192121.1|192300.2|192175.2|192308.4|192183.4|192153.4|192028.4|488
1723047600000|2024-08-07 16:20:00|192300.9|192175.9|192136.2|192011.2|192379.1|192254.1|192106.2|191981.2|530
1723047900000|2024-08-07 16:25:00|192136.8|192011.8|192175.6|192050.6|192364.5|192239.5|192118.2|191993.2|488
1723048200000|2024-08-07 16:30:00|192176|192051|192253.1|192128.1|192360.6|192235.6|192109.8|191984.8|616
1723048500000|2024-08-07 16:35:00|192254.1|192129.1|192184.7|192059.7|192280.8|192155.8|192088.8|191963.8|552
1723048800000|2024-08-07 16:40:00|192184.1|192059.1|192259|192134|192288.5|192163.5|192107.2|191982.2|453
1723049100000|2024-08-07 16:45:00|192258.2|192133.2|192448.6|192323.6|192451.4|192326.4|192167.2|192042.2|544
1723049400000|2024-08-07 16:50:00|192449.3|192324.3|192662.5|192537.5|192842.5|192717.5|192447.9|192322.9|698
1723049700000|2024-08-07 16:55:00|192662.1|192537.1|192600.5|192475.5|192733.3|192608.3|192470.5|192345.5|773
1723050000000|2024-08-07 17:00:00|192613.4|192488.4|192540.6|192415.6|192632.4|192507.4|192380|192255|730
1723050300000|2024-08-07 17:05:00|192559.7|192434.7|192624.5|192499.5|192665.1|192540.1|192434.6|192309.6|685
1723050600000|2024-08-07 17:10:00|192629.2|192504.2|192600.2|192475.2|192843.9|192718.9|192579.6|192454.6|619
1723050900000|2024-08-07 17:15:00|192601|192476|192737.5|192612.5|192830.8|192705.8|192520.1|192395.1|546
1723051200000|2024-08-07 17:20:00|192731.9|192606.9|192416.1|192291.1|192731.9|192606.9|192416.1|192291.1|615
1723051500000|2024-08-07 17:25:00|192418.3|192293.3|192598.2|192473.2|192662.7|192537.7|192349.6|192224.6|696
1723051800000|2024-08-07 17:30:00|192596.6|192471.6|192558.1|192433.1|192696.1|192571.1|192553.9|192428.9|562
1723052100000|2024-08-07 17:35:00|192550.8|192425.8|192592.2|192467.2|192641.2|192516.2|192482.3|192357.3|605
1723052400000|2024-08-07 17:40:00|192600.2|192475.2|192592.7|192467.7|192704.5|192579.5|192545.9|192420.9|630
1723052700000|2024-08-07 17:45:00|192593.6|192468.6|192654.3|192529.3|192745.2|192620.2|192506.8|192381.8|608
1723053000000|2024-08-07 17:50:00|192651.2|192526.2|192719.3|192594.3|192755.9|192630.9|192615.4|192490.4|677
1723053300000|2024-08-07 17:55:00|192722.9|192597.9|192820.1|192695.1|192863.8|192738.8|192698.8|192573.8|522
1723053600000|2024-08-07 18:00:00|192820.8|192695.8|192875.5|192750.5|192982.8|192857.8|192809|192684|633
1723053900000|2024-08-07 18:05:00|192875.7|192750.7|192965.1|192840.1|192986.2|192861.2|192808.5|192683.5|541
1723054200000|2024-08-07 18:10:00|192959.1|192834.1|192986.2|192861.2|193039.4|192914.4|192920.8|192795.8|477
1723054500000|2024-08-07 18:15:00|192985.5|192860.5|192759.5|192634.5|193037.3|192912.3|192710.8|192585.8|572
1723054800000|2024-08-07 18:20:00|192763.5|192638.5|192663.1|192538.1|192849.4|192724.4|192641.2|192516.2|509
1723055100000|2024-08-07 18:25:00|192662.1|192537.1|192621.4|192496.4|192664.4|192539.4|192480|192355|592
1723055400000|2024-08-07 18:30:00|192629.8|192504.8|192795.7|192670.7|192853.9|192728.9|192629.8|192504.8|619
1723055700000|2024-08-07 18:35:00|192796.5|192671.5|192725|192600|192841.8|192716.8|192673.5|192548.5|585
1723056000000|2024-08-07 18:40:00|192726|192601|192842.1|192717.1|192882.7|192757.7|192679|192554|512
1723056300000|2024-08-07 18:45:00|192840.8|192715.8|193267.4|193142.4|193434|193309|192809.5|192684.5|622
1723056600000|2024-08-07 18:50:00|193267.2|193142.2|193215.3|193090.3|193465.1|193340.1|193215.3|193090.3|472
1723056900000|2024-08-07 18:55:00|193213.7|193088.7|193159.6|193034.6|193274.3|193149.3|193007|192882|595
1723057200000|2024-08-07 19:00:00|193161.3|193036.3|192959.1|192834.1|193222.6|193097.6|192927.1|192802.1|564
1723057500000|2024-08-07 19:05:00|192959.2|192834.2|192883.3|192758.3|193036.2|192911.2|192806.4|192681.4|529
1723057800000|2024-08-07 19:10:00|192882.9|192757.9|193012.4|192887.4|193089.3|192964.3|192857.6|192732.6|549
1723058100000|2024-08-07 19:15:00|193015|192890|192896.2|192771.2|193015|192890|192824.5|192699.5|448
1723058400000|2024-08-07 19:20:00|192894.7|192769.7|192890.4|192765.4|192954.1|192829.1|192782.6|192657.6|370
1723058700000|2024-08-07 19:25:00|192891.5|192766.5|192968.3|192843.3|193071.7|192946.7|192891.5|192766.5|362
1723059000000|2024-08-07 19:30:00|192966.3|192841.3|193018.5|192893.5|193093.1|192968.1|192940.2|192815.2|419
1723059300000|2024-08-07 19:35:00|193017.8|192892.8|192966.2|192841.2|193018.5|192893.5|192861.8|192736.8|443
1723059600000|2024-08-07 19:40:00|192966.9|192841.9|192975.1|192850.1|193014.6|192889.6|192865.9|192740.9|310
1723059900000|2024-08-07 19:45:00|192977.3|192852.3|192849.9|192724.9|193033.7|192908.7|192774.7|192649.7|496
1723060200000|2024-08-07 19:50:00|192848.5|192723.5|192956.1|192831.1|192991.7|192866.7|192772.1|192647.1|547
1723060500000|2024-08-07 19:55:00|192915.2|192790.2|192905.2|192780.2|192967|192842|192860.2|192735.2|380
1723060800000|2024-08-07 20:00:00|192905.9|192780.9|192887.1|192762.1|192961.4|192836.4|192831.3|192706.3|325
1723061100000|2024-08-07 20:05:00|192886.4|192761.4|192742.7|192617.7|192905.5|192780.5|192741.1|192616.1|440
1723061400000|2024-08-07 20:10:00|192740.4|192615.4|192736.2|192611.2|192742.4|192617.4|192706.2|192581.2|535
1723061700000|2024-08-07 20:15:00|192735.2|192610.2|192823|192698|192837.1|192712.1|192729.6|192604.6|303
1723062000000|2024-08-07 20:20:00|192824.8|192699.8|193017.8|192892.8|193036.3|192911.3|192796.7|192671.7|560
1723062300000|2024-08-07 20:25:00|193017|192892|193024.3|192899.3|193054.7|192929.7|193010.4|192885.4|544
1723062600000|2024-08-07 20:30:00|193023.8|192898.8|193025.5|192900.5|193048.3|192923.3|193014.9|192889.9|209
1723062900000|2024-08-07 20:35:00|193022.6|192897.6|192956.7|192831.7|193022.6|192897.6|192935.4|192810.4|278
1723063200000|2024-08-07 20:40:00|192961.2|192836.2|192868.3|192743.3|192976.6|192851.6|192850.7|192725.7|97
1723063500000|2024-08-07 20:45:00|192867|192742|192905.6|192780.6|192907.3|192782.3|192842.1|192717.1|300
1723063800000|2024-08-07 20:50:00|192902.6|192777.6|192933.2|192788.2|192951.5|192826.3|192902.6|192777.6|158
1723064100000|2024-08-07 20:55:00|192947.1|192771.2|192998.8|192688.8|193016.9|192771.2|192882.3|192677.7|87
1723064400000|2024-08-07 21:00:00|193020.4|192710.4|192947.3|192637.3|193020.4|192710.4|192947.3|192637.3|7
1723064700000|2024-08-07 21:05:00|192957.1|192647.1|192869.8|192559.8|192993.5|192683.5|192859.6|192549.6|28
1723065000000|2024-08-07 21:10:00|192867.8|192557.8|192927.1|192617.1|192934.5|192624.5|192867.8|192557.8|23
1723065300000|2024-08-07 21:15:00|192926.9|192616.9|192936|192626|192936.7|192626.7|192858.7|192548.7|44
1723065600000|2024-08-07 21:20:00|192936.7|192626.7|192933.9|192623.9|192937.2|192627.2|192928.5|192618.5|21
1723065900000|2024-08-07 21:25:00|192938.2|192628.2|192963.1|192653.1|192988.2|192678.2|192908.7|192598.7|58
1723066200000|2024-08-07 21:30:00|193070.6|192760.6|193107.6|192797.6|193107.6|192797.6|193070.2|192760.2|8
1723066500000|2024-08-07 21:35:00|193108.2|192798.2|193108.1|192798.1|193108.2|192798.2|193105.8|192795.8|16
1723066800000|2024-08-07 21:40:00|193108.7|192798.7|193095.7|192785.7|193108.7|192798.7|193095.2|192785.2|15
1723067100000|2024-08-07 21:45:00|193095.9|192785.9|192987.9|192677.9|193096.4|192786.4|192967.9|192657.9|81
1723067400000|2024-08-07 21:50:00|192994.2|192684.2|192982.1|192672.1|193020.6|192710.6|192975.7|192665.7|123
1723067700000|2024-08-07 21:55:00|192982.8|192672.8|193008.9|192698.9|193021.4|192711.4|192972.8|192662.8|90
1723068000000|2024-08-07 22:00:00|193008.8|192698.8|192923.9|192662.7|193008.8|192698.8|192796.8|192564.7|231
1723068300000|2024-08-07 22:05:00|192912.3|192666.3|192941.9|192705.4|192987.7|192719|192852.3|192641.5|132
1723068600000|2024-08-07 22:10:00|192943|192705.7|193023.7|192863.8|193060.5|192863.8|192894.4|192705.1|77
1723068900000|2024-08-07 22:15:00|193028.9|192885.9|193024.2|192866.6|193139.7|192976.3|193024.2|192866.2|68
1723069200000|2024-08-07 22:20:00|193025.1|192897.3|192968.8|192775.5|193035.7|192910.7|192901.9|192739.3|130
1723069500000|2024-08-07 22:25:00|192968.5|192804.6|192909.5|192718.9|192980.3|192822.5|192833.5|192678.9|93
1723069800000|2024-08-07 22:30:00|192861.8|192736.8|192866.7|192722.9|192924.3|192759.1|192758.4|192624.1|82
1723070100000|2024-08-07 22:35:00|192864.3|192723.3|192926.6|192770.7|192968.2|192833.8|192851.6|192717.7|107
1723070400000|2024-08-07 22:40:00|192899.4|192774.4|192943.1|192806.5|192949.3|192815.4|192899.4|192765.2|81
1723070700000|2024-08-07 22:45:00|192938.2|192802.7|193032.6|192896.4|193036.9|192896.4|192911|192785.5|90
1723071000000|2024-08-07 22:50:00|193031.1|192894.4|193034|192884.6|193075.3|192931.4|193009.6|192872.7|108
1723071300000|2024-08-07 22:55:00|193039.2|192878.6|193105.9|192976.2|193124.2|192976.2|193004.4|192862.2|89
1723071600000|2024-08-07 23:00:00|193102.2|192977.2|193132.4|193007.4|193141.3|193016.3|193102.2|192977.2|173
1723071900000|2024-08-07 23:05:00|193125.7|193000.7|193163.9|193038.9|193219.1|193094.1|193110.6|192985.6|293
1723072200000|2024-08-07 23:10:00|193159|193034|193142.8|193017.8|193194.4|193069.4|193136.4|193011.4|200
1723072500000|2024-08-07 23:15:00|193146.2|193021.2|193162.7|193037.7|193176.5|193051.5|193098.1|192973.1|227
1723072800000|2024-08-07 23:20:00|193157.5|193032.5|193339.2|193214.2|193368.8|193243.8|193157.5|193032.5|292
1723073100000|2024-08-07 23:25:00|193340.9|193215.9|193302.1|193177.1|193363.9|193238.9|193290|193165|346
1723073400000|2024-08-07 23:30:00|193304.5|193179.5|193546|193398.5|193766.2|193641.2|193304.5|193179.5|391
1723073700000|2024-08-07 23:35:00|193543|193395|193802.6|193666.5|193826.3|193690.8|193419.1|193290.5|212
1723074000000|2024-08-07 23:40:00|193798.5|193665.7|193663|193515.6|193853.5|193720.9|193625.5|193474.6|181
1723074300000|2024-08-07 23:45:00|193660|193512.6|193624.6|193493.6|193694.4|193561.7|193453.4|193304.5|168
1723074600000|2024-08-07 23:50:00|193620.5|193489.1|193524.8|193377.1|193626.8|193496.5|193435.7|193284.6|180
1723074900000|2024-08-07 23:55:00|193522.1|193364.4|192996.1|192854.4|193530.3|193378.7|192985|192854|202
1723075200000|2024-08-08 00:00:00|193006|192881|193001.4|192867.5|193272.3|193147.3|192761|192636|354
1723075500000|2024-08-08 00:05:00|193001.6|192862.7|193205.1|193080.1|193297.8|193172.8|192971.7|192838.2|359
1723075800000|2024-08-08 00:10:00|193204.4|193079.4|193258.3|193133.3|193293.5|193168.5|193178.2|193053.2|420
1723076100000|2024-08-08 00:15:00|193259.9|193134.9|192889.8|192764.8|193259.9|193134.9|192889.8|192764.8|430
1723076400000|2024-08-08 00:20:00|192888|192763|193057.9|192932.9|193143.5|193018.5|192699|192574|421
1723076700000|2024-08-08 00:25:00|193064.4|192939.4|193396|193271|193400.6|193275.6|193009.1|192884.1|370
1723077000000|2024-08-08 00:30:00|193395.1|193270.1|193260.3|193135.3|193396.7|193271.7|193104.7|192979.7|414
1723077300000|2024-08-08 00:35:00|193259.9|193134.9|193542.7|193417.7|193574.3|193449.3|193252.2|193127.2|339
1723077600000|2024-08-08 00:40:00|193544.3|193419.3|193561.9|193436.9|193638.1|193513.1|193357.2|193232.2|381
1723077900000|2024-08-08 00:45:00|193568.7|193443.7|193539|193414|193656.9|193531.9|193477.6|193352.6|369
1723078200000|2024-08-08 00:50:00|193540.5|193415.5|193292.3|193167.3|193540.5|193415.5|193220.2|193095.2|386
1723078500000|2024-08-08 00:55:00|193270.7|193145.7|193284.2|193159.2|193400|193275|193198.1|193073.1|322
1723078800000|2024-08-08 01:00:00|193281.5|193156.5|193007.4|192882.4|193336|193211|192966.5|192841.5|386
1723079100000|2024-08-08 01:05:00|193006.8|192881.8|193246.6|193121.6|193253.2|193128.2|192881.5|192756.5|404
1723079400000|2024-08-08 01:10:00|193247.5|193122.5|193100.1|192950.8|193247.9|193122.9|193065.1|192938.8|324
1723079700000|2024-08-08 01:15:00|193096.6|192950.9|192938.1|192805.2|193108.7|192977.9|192753.7|192628.7|438
1723080000000|2024-08-08 01:20:00|192941.6|192802.1|193146.4|193021.4|193265.2|193140|192747.1|192615.8|339
1723080300000|2024-08-08 01:25:00|193144.8|193019.8|193105.4|192980.4|193184.2|193059.2|193018.3|192893.3|389
1723080600000|2024-08-08 01:30:00|193108.7|192983.7|193300.5|193175.5|193346|193221|193062.4|192937.4|442
1723080900000|2024-08-08 01:35:00|193300.8|193175.8|193287.5|193162.5|193323.6|193198.6|193129.9|193004.9|294
1723081200000|2024-08-08 01:40:00|193287.7|193162.7|193312.8|193187.8|193325.3|193200.3|193200.1|193075.1|264
1723081500000|2024-08-08 01:45:00|193316.6|193191.6|193209.7|193084.7|193349.2|193224.2|193183.1|193058.1|298
1723081800000|2024-08-08 01:50:00|193218.2|193093.2|193262.1|193137.1|193328|193203|193210.1|193085.1|300
1723082100000|2024-08-08 01:55:00|193262.7|193137.7|193218.8|193093.8|193275.4|193150.4|193213.8|193088.8|194
1723082400000|2024-08-08 02:00:00|193217.1|193092.1|193114.9|192989.9|193227.8|193102.8|192994.2|192869.2|256
1723082700000|2024-08-08 02:05:00|193112.9|192987.9|193025.2|192900.2|193118.4|192993.4|192981.9|192856.9|362
1723083000000|2024-08-08 02:10:00|193015.1|192890.1|192865.5|192740.5|193050|192925|192860.2|192735.2|234
1723083300000|2024-08-08 02:15:00|192869.3|192744.3|192863.8|192738.8|192912|192787|192772.9|192647.9|299
1723083600000|2024-08-08 02:20:00|192864.4|192739.4|192719.9|192570.3|192870.1|192745.1|192637.9|192511.7|181
1723083900000|2024-08-08 02:25:00|192722.6|192567.3|192824.8|192693.9|192832|192704.8|192677.8|192534.6|109
1723084200000|2024-08-08 02:30:00|192827.2|192702.2|192981.1|192856.1|192981.3|192856.3|192818.1|192693.1|206
1723084500000|2024-08-08 02:35:00|192983.2|192858.2|192866.6|192741.6|192983.4|192858.4|192824.4|192699.4|153
1723084800000|2024-08-08 02:40:00|192854|192729|192801.9|192676.9|192869|192744|192707.6|192582.6|250
1723085100000|2024-08-08 02:45:00|192807.9|192682.9|192869.1|192744.1|192901.6|192776.6|192785.3|192660.3|252
1723085400000|2024-08-08 02:50:00|192868.8|192743.8|192758.3|192633.3|192871.7|192746.7|192736|192611|177
1723085700000|2024-08-08 02:55:00|192757.7|192632.7|192617.2|192492.2|192757.7|192632.7|192567.7|192442.7|159
1723086000000|2024-08-08 03:00:00|192613.6|192488.6|192673.3|192548.3|192737.6|192612.6|192598.3|192473.3|238
1723086300000|2024-08-08 03:05:00|192674.6|192549.6|192676.7|192551.7|192796.5|192671.5|192653.7|192528.7|172
1723086600000|2024-08-08 03:10:00|192679.4|192554.4|192671.9|192546.9|192755.6|192630.6|192660.6|192535.6|194
1723086900000|2024-08-08 03:15:00|192669.4|192544.4|192697.7|192572.7|192709.2|192584.2|192660.1|192535.1|137
1723087200000|2024-08-08 03:20:00|192694.8|192569.8|192519.3|192394.3|192708.3|192583.3|192514.8|192389.8|193
1723087500000|2024-08-08 03:25:00|192516.6|192391.6|192493.4|192368.4|192533.3|192408.3|192366.9|192241.9|200
1723087800000|2024-08-08 03:30:00|192494.2|192369.2|192488.4|192363.4|192527.2|192402.2|192431|192306|277
1723088100000|2024-08-08 03:35:00|192488.3|192363.3|192594.7|192469.7|192629.1|192504.1|192487.5|192362.5|330
1723088400000|2024-08-08 03:40:00|192605.1|192480.1|192527.7|192402.7|192655.1|192530.1|192507.3|192382.3|218
1723088700000|2024-08-08 03:45:00|192558.3|192433.3|192523.9|192398.9|192567.8|192442.8|192488.1|192363.1|220
1723089000000|2024-08-08 03:50:00|192525.7|192400.7|192611.8|192486.8|192659.8|192534.8|192488.5|192363.5|248
1723089300000|2024-08-08 03:55:00|192610.9|192485.9|192698.2|192573.2|192813.9|192688.9|192608.7|192483.7|285
1723089600000|2024-08-08 04:00:00|192703.5|192578.5|193114.7|192989.7|193114.7|192989.7|192641.1|192516.1|380
1723089900000|2024-08-08 04:05:00|193113.8|192988.8|192681.4|192556.4|193113.8|192988.8|192613.9|192488.9|444
1723090200000|2024-08-08 04:10:00|192681.3|192556.3|192734.8|192609.8|192743.4|192618.4|192533.9|192408.9|326
1723090500000|2024-08-08 04:15:00|192734.3|192609.3|192733.3|192608.3|192791.9|192666.9|192624.5|192499.5|288
1723090800000|2024-08-08 04:20:00|192734|192609|192704.5|192579.5|192746.7|192621.7|192675|192550|345
1723091100000|2024-08-08 04:25:00|192705.2|192580.2|192861.2|192736.2|192906.5|192781.5|192693.6|192568.6|330
1723091400000|2024-08-08 04:30:00|192859.1|192734.1|192901.9|192776.9|192945.4|192820.4|192785.4|192660.4|343
1723091700000|2024-08-08 04:35:00|192902.4|192777.4|192938.5|192813.5|193041.2|192916.2|192856.9|192731.9|396
1723092000000|2024-08-08 04:40:00|192938.2|192813.2|192852.8|192727.8|192964.3|192839.3|192842.6|192717.6|421
1723092300000|2024-08-08 04:45:00|192854.3|192729.3|192881.5|192756.5|192916.3|192791.3|192804.3|192679.3|396
1723092600000|2024-08-08 04:50:00|192881.3|192756.3|192811|192686|192892|192767|192795.1|192669|231
1723092900000|2024-08-08 04:55:00|192810|192685|192611.8|192486.8|192811.5|192686.5|192572.2|192447.2|162
1723093200000|2024-08-08 05:00:00|192612.2|192487.2|192516.1|192391.1|192624|192499|192375.3|192250.3|484
1723093500000|2024-08-08 05:05:00|192503.5|192378.5|192478.8|192353.8|192554.2|192429.2|192352.7|192227.7|587
1723093800000|2024-08-08 05:10:00|192477.8|192352.8|192472.8|192347.8|192483.2|192358.2|192346.7|192221.7|455
1723094100000|2024-08-08 05:15:00|192471.6|192346.6|192559.2|192434.2|192641.5|192516.5|192470.6|192345.6|447
1723094400000|2024-08-08 05:20:00|192559|192434|192561.2|192436.2|192663.4|192538.4|192525.3|192400.3|303
1723094700000|2024-08-08 05:25:00|192560.5|192435.5|192471.7|192346.7|192598|192473|192414.8|192289.8|252
1723095000000|2024-08-08 05:30:00|192472.1|192347.1|192438.1|192313.1|192472.1|192347.1|192170.6|192045.6|368
1723095300000|2024-08-08 05:35:00|192440.9|192315.9|192739.8|192614.8|192741.1|192616.1|192428|192303|330
1723095600000|2024-08-08 05:40:00|192739.4|192614.4|192745.2|192620.2|192904.9|192779.9|192594.4|192469.4|566
1723095900000|2024-08-08 05:45:00|192742.8|192617.8|192633.8|192508.8|192753.2|192628.2|192557.9|192432.9|496
1723096200000|2024-08-08 05:50:00|192631.1|192506.1|192751.7|192626.7|192768.8|192643.8|192563.9|192438.9|411
1723096500000|2024-08-08 05:55:00|192752.3|192627.3|192773.7|192648.7|192790.2|192665.2|192642.5|192517.5|455
1723096800000|2024-08-08 06:00:00|192749.2|192624.2|192684.9|192559.9|192974.8|192849.8|192658.7|192533.7|688
1723097100000|2024-08-08 06:05:00|192680|192555|192586.1|192461.1|192719.2|192594.2|192543.3|192418.3|534
1723097400000|2024-08-08 06:10:00|192587.6|192462.6|192547.8|192422.8|192591.8|192466.8|192299.3|192174.3|600
1723097700000|2024-08-08 06:15:00|192564.9|192439.9|192344.2|192219.2|192608.9|192483.9|192332.1|192207.1|536
1723098000000|2024-08-08 06:20:00|192341.2|192216.2|192165.4|192040.4|192343.3|192218.3|192142.4|192017.4|565
1723098300000|2024-08-08 06:25:00|192166|192041|192228.2|192103.2|192339.1|192214.1|192151.2|192026.2|497
1723098600000|2024-08-08 06:30:00|192226.9|192101.9|192241.8|192116.8|192273.5|192148.5|192166.1|192041.1|482
1723098900000|2024-08-08 06:35:00|192244.6|192119.6|192407|192282|192514|192389|192236.3|192111.3|438
1723099200000|2024-08-08 06:40:00|192408.4|192283.4|192405.1|192280.1|192495.7|192370.7|192376.3|192251.3|463
1723099500000|2024-08-08 06:45:00|192418.7|192293.7|192420.2|192295.2|192524|192399|192389.4|192264.4|451
1723099800000|2024-08-08 06:50:00|192420.9|192295.9|192533.7|192408.7|192554.4|192429.4|192391.1|192266.1|453
1723100100000|2024-08-08 06:55:00|192531.1|192406.1|192410.6|192285.6|192548.8|192423.8|192305.4|192180.4|508
1723100400000|2024-08-08 07:00:00|192412.1|192287.1|192568.1|192443.1|192624.8|192499.8|192386.8|192261.8|500
1723100700000|2024-08-08 07:05:00|192568.6|192443.6|192366.5|192241.5|192573.8|192448.8|192321.7|192196.7|486
1723101000000|2024-08-08 07:10:00|192362.7|192237.7|192512.2|192387.2|192517|192392|192234.7|192109.7|535
1723101300000|2024-08-08 07:15:00|192511.8|192386.8|192373.7|192248.7|192547.1|192422.1|192357.9|192232.9|514
1723101600000|2024-08-08 07:20:00|192375.9|192250.9|192285.8|192160.8|192477.6|192352.6|192251.1|192126.1|559
1723101900000|2024-08-08 07:25:00|192286.2|192161.2|192223.6|192098.6|192328.5|192203.5|192207.3|192082.3|751
1723102200000|2024-08-08 07:30:00|192225.1|192100.1|192483.8|192358.8|192557.6|192432.6|192225.1|192100.1|696
1723102500000|2024-08-08 07:35:00|192482.3|192357.3|192697.4|192572.4|192869.5|192744.5|192432.2|192307.2|790
1723102800000|2024-08-08 07:40:00|192701.2|192576.2|192935.3|192810.3|192958.7|192833.7|192564.4|192439.4|703
1723103100000|2024-08-08 07:45:00|192921.7|192796.7|192818.9|192693.9|193003.3|192878.3|192766.3|192641.3|665
1723103400000|2024-08-08 07:50:00|192818.2|192693.2|192772.5|192647.5|192844.9|192719.9|192652|192527|658
1723103700000|2024-08-08 07:55:00|192756.3|192631.3|192649.5|192524.5|192783.7|192658.7|192616.9|192491.9|629
1723104000000|2024-08-08 08:00:00|192650.1|192525.1|192821.7|192696.7|192886.9|192761.9|192616|192491|700
1723104300000|2024-08-08 08:05:00|192822.5|192697.5|192500.7|192375.7|192942.7|192817.7|192470|192345|622
1723104600000|2024-08-08 08:10:00|192500.3|192375.3|192383.7|192258.7|192612.4|192487.4|192381.5|192256.5|553
1723104900000|2024-08-08 08:15:00|192390.2|192265.2|192412.5|192287.5|192506.1|192381.1|192364|192239|629
1723105200000|2024-08-08 08:20:00|192413|192288|192481.2|192356.2|192521.3|192396.3|192381.4|192256.4|550
1723105500000|2024-08-08 08:25:00|192483.6|192358.6|192629.5|192504.5|192679.4|192554.4|192407.2|192282.2|561
1723105800000|2024-08-08 08:30:00|192626.6|192501.6|192456|192331|192713.4|192588.4|192447.4|192322.4|604
1723106100000|2024-08-08 08:35:00|192457.2|192332.2|192482.2|192357.2|192551.6|192426.6|192317|192192|512
1723106400000|2024-08-08 08:40:00|192481.3|192356.3|192463.7|192338.7|192527.7|192402.7|192382|192257|580
1723106700000|2024-08-08 08:45:00|192467.1|192342.1|192430.8|192305.8|192515|192390|192419|192294|545
1723107000000|2024-08-08 08:50:00|192429.1|192304.1|192500.6|192375.6|192536|192411|192366.3|192241.3|599
1723107300000|2024-08-08 08:55:00|192497.9|192372.9|192487.6|192362.6|192560.6|192435.6|192429|192304|510
1723107600000|2024-08-08 09:00:00|192483.7|192358.7|192439|192314|192516.6|192391.6|192388.5|192263.5|728
1723107900000|2024-08-08 09:05:00|192438.6|192313.6|192375.4|192250.4|192461.1|192336.1|192370.8|192245.8|474
1723108200000|2024-08-08 09:10:00|192379.8|192254.8|192461.7|192336.7|192569.7|192444.7|192375.7|192250.7|553
1723108500000|2024-08-08 09:15:00|192459.9|192334.9|192548.9|192423.9|192635.8|192510.8|192454.5|192329.5|507
1723108800000|2024-08-08 09:20:00|192550.7|192425.7|192618.8|192493.8|192628.9|192503.9|192499|192374|630
1723109100000|2024-08-08 09:25:00|192620.3|192495.3|192616.3|192491.3|192676.2|192551.2|192606.6|192481.6|391
1723109400000|2024-08-08 09:30:00|192621.1|192496.1|192595|192470|192670.6|192545.6|192536.1|192411.1|546
1723109700000|2024-08-08 09:35:00|192598.3|192473.3|192770.5|192645.5|192845|192720|192595.2|192470.2|408
1723110000000|2024-08-08 09:40:00|192769.3|192644.3|193051.1|192926.1|193056.5|192931.5|192769.3|192644.3|349
1723110300000|2024-08-08 09:45:00|193040.4|192915.4|193259.2|193134.2|193260.6|193135.6|193028.2|192903.2|438
1723110600000|2024-08-08 09:50:00|193262.1|193137.1|193232.4|193107.4|193370.1|193245.1|193154.8|193029.8|444
1723110900000|2024-08-08 09:55:00|193234|193109|193182.4|193057.4|193245.8|193120.8|193106.4|192981.4|445
1723111200000|2024-08-08 10:00:00|193184|193059|193224.9|193099.9|193239.6|193114.6|193090.8|192965.8|446
1723111500000|2024-08-08 10:05:00|193224.1|193099.1|193251.3|193126.3|193302|193177|193181.2|193056.2|374
1723111800000|2024-08-08 10:10:00|193250|193125|193136.7|193011.7|193252.2|193127.2|193126.8|193001.8|471
1723112100000|2024-08-08 10:15:00|193137.5|193012.5|193125.3|193000.3|193214.5|193089.5|193094.9|192969.9|385
1723112400000|2024-08-08 10:20:00|193122.6|192997.6|192963.4|192838.4|193127|193002|192948.4|192823.4|359
1723112700000|2024-08-08 10:25:00|192964.4|192839.4|192886.9|192761.9|192992.1|192867.1|192859.9|192734.9|464
1723113000000|2024-08-08 10:30:00|192893.7|192768.7|192890.7|192765.7|192947.5|192822.5|192858.2|192733.2|411
1723113300000|2024-08-08 10:35:00|192899.6|192774.6|192826.2|192701.2|192944.1|192819.1|192777.9|192652.9|477
1723113600000|2024-08-08 10:40:00|192824.7|192699.7|192798.1|192673.1|192846.8|192721.8|192753.4|192628.4|397
1723113900000|2024-08-08 10:45:00|192796.6|192671.6|192777.3|192652.3|192836.2|192711.2|192656.4|192531.4|606
1723114200000|2024-08-08 10:50:00|192777.7|192652.7|192866.2|192741.2|192937|192812|192740.9|192615.9|572
1723114500000|2024-08-08 10:55:00|192871.2|192746.2|192846.5|192721.5|192880.8|192755.8|192788.7|192663.7|574
1723114800000|2024-08-08 11:00:00|192852.8|192727.8|192980.3|192855.3|193062.9|192937.9|192807.9|192682.9|520
1723115100000|2024-08-08 11:05:00|192979.4|192854.4|192872|192747|192979.4|192854.4|192805.8|192680.8|559
1723115400000|2024-08-08 11:10:00|192871.3|192746.3|192675.7|192550.7|192881.2|192756.2|192647.2|192522.2|531
1723115700000|2024-08-08 11:15:00|192687.1|192562.1|192744.5|192619.5|192791.4|192666.4|192652|192527|568
1723116000000|2024-08-08 11:20:00|192737|192612|192917.7|192792.7|192945.8|192820.8|192737|192612|469
1723116300000|2024-08-08 11:25:00|192919.2|192794.2|193194.4|193069.4|193194.4|193069.4|192906.5|192781.5|433
1723116600000|2024-08-08 11:30:00|193195|193070|193264.3|193139.3|193322.3|193197.3|193192.2|193067.2|612
1723116900000|2024-08-08 11:35:00|193264.4|193139.4|193154|193029|193392.5|193267.5|193129.9|193004.9|555
1723117200000|2024-08-08 11:40:00|193152|193027|193144.9|193019.9|193248.1|193123.1|193112.9|192987.9|565
1723117500000|2024-08-08 11:45:00|193143.3|193018.3|193151.7|193026.7|193198.6|193073.6|193074.7|192949.7|607
1723117800000|2024-08-08 11:50:00|193153.1|193028.1|193109.7|192984.7|193225.6|193100.6|193070.9|192945.9|591
1723118100000|2024-08-08 11:55:00|193109.8|192984.8|193088.5|192963.5|193201.6|193076.6|193070.8|192945.8|480
1723118400000|2024-08-08 12:00:00|193104.3|192979.3|192851.5|192726.5|193178.9|193053.9|192683.9|192558.9|562
1723118700000|2024-08-08 12:05:00|192850.7|192725.7|192558.5|192433.5|192856.2|192731.2|192400.1|192275.1|650
1723119000000|2024-08-08 12:10:00|192560.3|192435.3|192494.3|192369.3|192723.3|192598.3|192476.1|192351.1|679
1723119300000|2024-08-08 12:15:00|192492|192367|192419.3|192294.3|192502.4|192377.4|192299|192174|662
1723119600000|2024-08-08 12:20:00|192440.3|192315.3|192574.9|192449.9|192668.1|192543.1|192413.9|192288.9|652
1723119900000|2024-08-08 12:25:00|192577|192452|192614.3|192304.3|192614.3|192459.9|192319.4|192194.4|540
1723120200000|2024-08-08 12:30:00|192611.2|192324.3|191824.5|191699.5|192611.2|192324.3|191610.3|191485.3|1060
1723120500000|2024-08-08 12:35:00|191825.1|191700.1|191766.5|191641.5|191877.2|191752.2|191477.4|191352.4|1078
1723120800000|2024-08-08 12:40:00|191743.3|191618.3|191552.3|191427.3|191785.2|191660.2|191411.6|191286.6|932
1723121100000|2024-08-08 12:45:00|191549.2|191424.2|191428.1|191303.1|191771.3|191646.3|191233.5|191108.5|981
1723121400000|2024-08-08 12:50:00|191405.2|191280.2|191299.3|191174.3|191411.2|191286.2|191137.5|191012.5|912
1723121700000|2024-08-08 12:55:00|191315.7|191190.7|191434.5|191309.5|191485.7|191360.7|191241|191116|831
1723122000000|2024-08-08 13:00:00|191438.6|191313.6|191373.2|191248.2|191566.7|191441.7|191234.8|191109.8|785
1723122300000|2024-08-08 13:05:00|191372.4|191247.4|191439.5|191314.5|191511.9|191386.9|191325|191200|690
1723122600000|2024-08-08 13:10:00|191437.6|191312.6|191395.8|191270.8|191494|191369|191342.4|191217.4|548
1723122900000|2024-08-08 13:15:00|191397.7|191272.7|191552.6|191427.6|191585.3|191460.3|191276.6|191151.6|648
1723123200000|2024-08-08 13:20:00|191553.7|191428.7|191842.2|191717.2|191858.6|191733.6|191553.7|191428.7|570
1723123500000|2024-08-08 13:25:00|191843.3|191718.3|191675.5|191550.5|192004.7|191879.7|191674.7|191549.7|540
1723123800000|2024-08-08 13:30:00|191682.5|191557.5|191813.3|191688.3|191922.5|191797.5|191619|191494|764
1723124100000|2024-08-08 13:35:00|191811.4|191686.4|191955.2|191830.2|192062.2|191937.2|191720.9|191595.9|839
1723124400000|2024-08-08 13:40:00|191955.7|191830.7|192298|192173|192329.4|192204.4|191929.7|191804.7|866
1723124700000|2024-08-08 13:45:00|192297.5|192172.5|192128.8|192003.8|192305.7|192180.7|192094.6|191969.6|753
1723125000000|2024-08-08 13:50:00|192127.1|192002.1|192031.9|191906.9|192193.7|192068.7|191914.1|191789.1|815
1723125300000|2024-08-08 13:55:00|192030.1|191905.1|191863.9|191738.9|192138.1|192013.1|191863.9|191738.9|789
1723125600000|2024-08-08 14:00:00|191861.8|191736.8|192175.7|192050.7|192213|192088|191778.6|191653.6|627
1723125900000|2024-08-08 14:05:00|192175.6|192050.6|192047.8|191922.8|192396.3|192271.3|192010.6|191885.6|677
1723126200000|2024-08-08 14:10:00|192045.8|191920.8|191794.9|191669.9|192140.2|192015.2|191766.1|191641.1|656
1723126500000|2024-08-08 14:15:00|191796.7|191671.7|191616|191491|191807.4|191682.4|191526.7|191401.7|618
1723126800000|2024-08-08 14:20:00|191615.1|191490.1|191598.3|191473.3|191781.8|191656.8|191537.6|191412.6|524
1723127100000|2024-08-08 14:25:00|191608.3|191483.3|191533.9|191408.9|191622.8|191497.8|191482.4|191357.4|331
1723127400000|2024-08-08 14:30:00|191532.6|191407.6|191567.2|191442.2|191697.3|191572.3|191425.9|191300.9|490
1723127700000|2024-08-08 14:35:00|191567.7|191442.7|191378|191253|191588.6|191463.6|191346.7|191221.7|413
1723128000000|2024-08-08 14:40:00|191377.3|191252.3|191455.1|191330.1|191551.8|191426.8|191372.5|191247.5|378
1723128300000|2024-08-08 14:45:00|191456.3|191331.3|191515.4|191390.4|191615|191490|191440.4|191315.4|332
1723128600000|2024-08-08 14:50:00|191517.4|191392.4|191565.3|191440.3|191567.2|191442.2|191363.7|191238.7|586
1723128900000|2024-08-08 14:55:00|191568.4|191443.4|191450.8|191325.8|191602|191477|191409.8|191284.8|450
1723129200000|2024-08-08 15:00:00|191451.6|191326.6|191582.7|191457.7|191631.6|191506.6|191442.6|191317.6|480
1723129500000|2024-08-08 15:05:00|191583.5|191458.5|191406.9|191281.9|191585.9|191460.9|191286.7|191161.7|538
1723129800000|2024-08-08 15:10:00|191407.6|191282.6|191417.2|191292.2|191474.4|191349.4|191308.5|191183.5|405
1723130100000|2024-08-08 15:15:00|191417.8|191292.8|191322.5|191197.5|191444.8|191319.8|191230.1|191105.1|413
1723130400000|2024-08-08 15:20:00|191321.4|191196.4|191239.9|191114.9|191322.3|191197.3|191124.7|190999.7|442
1723130700000|2024-08-08 15:25:00|191240.1|191115.1|191199.7|191074.7|191314.8|191189.8|191179.5|191054.5|389
1723131000000|2024-08-08 15:30:00|191198.8|191073.8|190976.4|190851.4|191198.8|191073.8|190947.6|190822.6|582
1723131300000|2024-08-08 15:35:00|190976.9|190851.9|191016.5|190891.5|191051.9|190926.9|190956.9|190831.9|475
1723131600000|2024-08-08 15:40:00|191015.3|190890.3|190985.1|190860.1|191018.1|190893.1|190902.2|190777.2|437
1723131900000|2024-08-08 15:45:00|190987.8|190862.8|190986.2|190861.2|191087.7|190962.7|190975.6|190850.6|428
1723132200000|2024-08-08 15:50:00|190988.4|190863.4|191081.6|190956.6|191095.2|190970.2|190942.3|190817.3|517
1723132500000|2024-08-08 15:55:00|191085.3|190960.3|191180.6|191055.6|191196.2|191071.2|191085.3|190960.3|413
1723132800000|2024-08-08 16:00:00|191182.6|191057.6|191230.2|191105.2|191262.9|191137.9|191103.3|190978.3|501
1723133100000|2024-08-08 16:05:00|191230.9|191105.9|191219.8|191094.8|191245.4|191120.4|191149.8|191024.8|352
1723133400000|2024-08-08 16:10:00|191219.9|191094.9|191230|191105|191252.4|191127.4|191134.8|191009.8|428
1723133700000|2024-08-08 16:15:00|191225.4|191100.4|191150.3|191025.3|191243.6|191118.6|191130.6|191005.6|351
1723134000000|2024-08-08 16:20:00|191149.2|191024.2|191087.1|190962.1|191154.8|191029.8|191087.1|190962.1|184
1723134300000|2024-08-08 16:25:00|191085.8|190960.8|191046.6|190921.6|191085.8|190960.8|190983.2|190858.2|441
1723134600000|2024-08-08 16:30:00|191045.7|190920.7|191175.8|191050.8|191201.4|191076.4|191045.7|190920.7|396
1723134900000|2024-08-08 16:35:00|191177.9|191052.9|191209.2|191084.2|191210.6|191085.6|191092.7|190967.7|399
1723135200000|2024-08-08 16:40:00|191210.1|191085.1|191018.9|190893.9|191210.4|191085.4|191008.7|190883.7|310
1723135500000|2024-08-08 16:45:00|191017.9|190892.9|190930|190805|191020.8|190895.8|190924.9|190799.9|254
1723135800000|2024-08-08 16:50:00|190928.7|190803.7|190879|190754|190966.1|190841.1|190835.5|190710.5|394
1723136100000|2024-08-08 16:55:00|190878.3|190753.3|190951.6|190826.6|191002.2|190877.2|190803.4|190678.4|386
1723136400000|2024-08-08 17:00:00|190946.1|190821.1|190996.7|190871.7|191026.1|190901.1|190842.8|190717.8|623
1723136700000|2024-08-08 17:05:00|190993.7|190868.7|191009.5|190884.5|191142.9|191017.9|190983.7|190858.7|524
1723137000000|2024-08-08 17:10:00|191008.9|190883.9|190920.1|190795.1|191012.5|190887.5|190832.5|190707.5|428
1723137300000|2024-08-08 17:15:00|190919.5|190794.5|190684.5|190559.5|190936.5|190811.5|190684.5|190559.5|416
1723137600000|2024-08-08 17:20:00|190686|190561|190712.7|190587.7|190822.3|190697.3|190627.3|190502.3|399
1723137900000|2024-08-08 17:25:00|190717|190592|190789.2|190664.2|190816|190691|190703.6|190578.6|346
1723138200000|2024-08-08 17:30:00|190790.2|190665.2|190721.8|190596.8|190872.8|190747.8|190721.8|190596.8|354
1723138500000|2024-08-08 17:35:00|190722.7|190597.7|190708.8|190583.8|190783.1|190658.1|190697.6|190572.6|387
1723138800000|2024-08-08 17:40:00|190709.5|190584.5|190739.5|190614.5|190753|190628|190664.4|190539.4|284
1723139100000|2024-08-08 17:45:00|190736.5|190611.5|190657|190532|190741.5|190616.5|190650.2|190525.2|357
1723139400000|2024-08-08 17:50:00|190655.6|190530.6|190525.5|190400.5|190668.3|190543.3|190341.8|190216.8|422
1723139700000|2024-08-08 17:55:00|190526.3|190401.3|190654.6|190529.6|190823.1|190698.1|190526.3|190401.3|490
1723140000000|2024-08-08 18:00:00|190652.8|190527.8|190809.9|190684.9|190813.5|190688.5|190634.6|190509.6|389
1723140300000|2024-08-08 18:05:00|190807.4|190682.4|190792.1|190667.1|190875.9|190750.9|190699.5|190574.5|362
1723140600000|2024-08-08 18:10:00|190790|190665|190666.4|190541.4|190794.5|190669.5|190648.7|190523.7|294
1723140900000|2024-08-08 18:15:00|190667.7|190542.7|190575.8|190450.8|190683.4|190558.4|190553.3|190428.3|319
1723141200000|2024-08-08 18:20:00|190574.4|190449.4|190488.3|190363.3|190583.3|190505.8|190459.7|190361.8|448
1723141500000|2024-08-08 18:25:00|190485.4|190360.4|190759.7|190634.7|190788|190708.1|190453.1|190328.1|432
1723141800000|2024-08-08 18:30:00|190757.7|190632.7|190261.7|190136.7|190757.7|190632.7|190226.3|190101.3|622
1723142100000|2024-08-08 18:35:00|190254.2|190129.2|189821.7|189696.7|190372.3|190247.3|189527|189402|806
1723142400000|2024-08-08 18:40:00|189825|189700|189913.6|189788.6|190046|189921|189765.4|189640.4|500
1723142700000|2024-08-08 18:45:00|189911.7|189786.7|189898.9|189773.9|189945.5|189820.5|189692.4|189567.4|450
1723143000000|2024-08-08 18:50:00|189900.3|189775.3|189920.3|189795.3|190054.1|189929.1|189835.6|189710.6|376
1723143300000|2024-08-08 18:55:00|189920.8|189795.8|189691.5|189381.5|189920.8|189795.8|189102.5|188921.8|492
1723143600000|2024-08-08 19:00:00|189737.6|189427.6|190461.6|190336.6|191209.6|190946.1|189642.1|189332.1|892
1723143900000|2024-08-08 19:05:00|190464.6|190339.6|190001.3|189876.3|190534.5|190409.5|189995.8|189870.8|740
1723144200000|2024-08-08 19:10:00|189986.9|189861.9|189844.6|189719.6|189991.7|189866.7|189640.5|189515.5|755
1723144500000|2024-08-08 19:15:00|189843.5|189718.5|189381.9|189256.9|189849.1|189724.1|189368.2|189256.9|696
1723144800000|2024-08-08 19:20:00|189380.4|189255.4|189542.3|189417.3|189658.7|189533.7|189336|189211|622
1723145100000|2024-08-08 19:25:00|189541.8|189416.8|189402.7|189277.7|189652.2|189527.2|189305.2|189180.2|548
1723145400000|2024-08-08 19:30:00|189405.7|189280.7|189403.8|189278.8|189494|189369|189097|188972|668
1723145700000|2024-08-08 19:35:00|189402.8|189277.8|189495.9|189370.9|189634.9|189509.9|189400.8|189275.8|528
1723146000000|2024-08-08 19:40:00|189494.7|189369.7|189799|189674|189814.8|189689.8|189480.9|189355.9|445
1723146300000|2024-08-08 19:45:00|189799.4|189674.4|189930.9|189805.9|189939.6|189814.6|189783.8|189658.8|437
1723146600000|2024-08-08 19:50:00|189931.9|189806.9|189853.6|189728.6|190023.6|189898.6|189797.7|189672.7|625
1723146900000|2024-08-08 19:55:00|189809.6|189684.6|189747|189622|189959|189856.1|189743.6|189618.6|552
1723147200000|2024-08-08 20:00:00|189741.6|189616.6|189557.6|189432.6|189786|189661|189521.4|189396.4|402
1723147500000|2024-08-08 20:05:00|189554.6|189429.6|189482.9|189357.9|189639.2|189514.2|189452.8|189327.8|294
1723147800000|2024-08-08 20:10:00|189481|189356|189496.4|189371.4|189526|189401|189451.9|189326.9|199
1723148100000|2024-08-08 20:15:00|189494.2|189369.2|189292.2|189167.2|189519.7|189394.7|189230.1|189105.1|259
1723148400000|2024-08-08 20:20:00|189293.1|189168.1|189210.3|189085.3|189293.8|189168.8|189138.3|189013.3|256
1723148700000|2024-08-08 20:25:00|189211.3|189086.3|189079.7|188954.7|189244|189119|189043.1|188918.1|252
1723149000000|2024-08-08 20:30:00|189080.2|188955.2|188984.6|188859.6|189098.1|188973.1|188838.1|188713.1|300
1723149300000|2024-08-08 20:35:00|188985.2|188860.2|188751|188626|189047.1|188922.1|188730.1|188605.1|278
1723149600000|2024-08-08 20:40:00|188750.6|188625.6|188859|188734|188867.2|188742.2|188730.1|188605.1|293
1723149900000|2024-08-08 20:45:00|188859.4|188734.4|188721.5|188596.5|188943.7|188818.7|188682.8|188557.8|280
1723150200000|2024-08-08 20:50:00|188721.2|188596.2|188735.9|188610.9|188778.6|188653.6|188660.3|188535.3|183
1723150500000|2024-08-08 20:55:00|188729.1|188604.1|188787.1|188657.1|188806.7|188670.4|188660|188535|165
1723150800000|2024-08-08 21:00:00|188777.7|188652.7|188930.4|188620.4|188932.6|188652.7|188777.7|188596.5|22
1723151100000|2024-08-08 21:05:00|188929.3|188619.3|188931.9|188621.9|188942.5|188632.5|188897.3|188587.3|25
1723151400000|2024-08-08 21:10:00|188926.5|188616.5|188906.4|188596.4|188938.6|188628.6|188848.5|188538.5|55
1723151700000|2024-08-08 21:15:00|188907.4|188597.4|188918.3|188608.3|188965.6|188655.6|188907.4|188597.4|20
1723152000000|2024-08-08 21:20:00|188918.1|188608.1|188962.8|188652.8|188963.1|188653.1|188912.9|188602.9|16
1723152300000|2024-08-08 21:25:00|188959.1|188649.1|188912.6|188602.6|188959.1|188649.1|188912.2|188602.2|8
1723152600000|2024-08-08 21:30:00|188911.9|188601.9|188913.2|188603.2|188955.6|188645.6|188911.9|188601.9|7
1723152900000|2024-08-08 21:35:00|188961.9|188651.9|188932.6|188622.6|188961.9|188651.9|188912.9|188602.9|9
1723153200000|2024-08-08 21:40:00|188932|188622|188913.4|188603.4|188939.1|188629.1|188913.3|188603.3|8
1723153500000|2024-08-08 21:45:00|188961.5|188651.5|188930.5|188620.5|188969.4|188659.4|188930.5|188620.5|25
1723153800000|2024-08-08 21:50:00|188942.8|188632.8|188945.1|188635.1|188971.9|188661.9|188901.5|188591.5|26
1723154100000|2024-08-08 21:55:00|188945.3|188635.3|189032.7|188722.7|189032.7|188722.7|188913.4|188603.4|27
1723154400000|2024-08-08 22:00:00|189018.3|188708.3|189047.3|188737.3|189059.9|188749.9|188917.5|188607.5|124
1723154700000|2024-08-08 22:05:00|189033.4|188723.4|189048.8|188738.8|189062.2|188752.2|188972.6|188662.6|44
1723155000000|2024-08-08 22:10:00|189061.2|188751.2|189051.6|188741.6|189073.2|188763.2|189005.9|188695.9|93
1723155300000|2024-08-08 22:15:00|189052.8|188742.8|188990.2|188754.8|189060|188782.9|188926.9|188670.6|120
1723155600000|2024-08-08 22:20:00|188989.2|188755.6|189012.2|188776|189040.3|188782.9|188950.6|188710.1|88
1723155900000|2024-08-08 22:25:00|189004.2|188757.6|188965|188751.9|189054.4|188773.7|188948.3|188700.3|70
1723156200000|2024-08-08 22:30:00|189013.5|188763.2|189004.7|188745.7|189058.9|188765.5|188966.3|188678.6|48
1723156500000|2024-08-08 22:35:00|189005.9|188745.8|189138|188828|189249.1|188939.1|188965.8|188704.3|109
1723156800000|2024-08-08 22:40:00|189096.4|188786.4|189170.7|188860.7|189248.1|188938.1|189096.4|188786.4|89
1723157100000|2024-08-08 22:45:00|189170.2|188860.2|189149.6|188839.6|189281.4|188971.4|189134.8|188824.8|116
1723157400000|2024-08-08 22:50:00|189150|188840|189150.6|188944.7|189247.1|188969.3|189096.8|188786.8|97
1723157700000|2024-08-08 22:55:00|189152.5|188946|189086.5|188884|189224.6|189013.7|189056.4|188841.1|95
1723158000000|2024-08-08 23:00:00|189100.6|188870.3|189063|188870.5|189145.6|188977.4|189041.7|188841.1|128
1723158300000|2024-08-08 23:05:00|189062.9|188870.6|189052.6|188884.4|189142.9|188968.9|189039|188850.8|111
1723158600000|2024-08-08 23:10:00|189048.2|188881.8|188894|188693.2|189048.2|188901|188797.9|188609.4|190
1723158900000|2024-08-08 23:15:00|188894.1|188695.7|188969.6|188811.5|188993.1|188829.4|188855.1|188695.7|67
1723159200000|2024-08-08 23:20:00|188970.6|188813.8|188969.5|188815|189012.5|188835.8|188949.7|188786.9|68
1723159500000|2024-08-08 23:25:00|188953.2|188815.1|188969.6|188813.3|189016.9|188858.5|188951.8|188812|46
1723159800000|2024-08-08 23:30:00|188956.6|188831.6|188958.2|188833.2|188967|188842|188950|188812.3|45
1723160100000|2024-08-08 23:35:00|188955.2|188830.2|188953.6|188828.6|188989.8|188843.8|188863.1|188728.2|89
1723160400000|2024-08-08 23:40:00|188950.4|188821.7|188915.1|188789.8|188954.5|188829.5|188915.1|188765.5|35
1723160700000|2024-08-08 23:45:00|188914|188789|188858.7|188733.7|188923.2|188798.2|188804.2|188662.2|61
1723161000000|2024-08-08 23:50:00|188856|188731|188815.6|188670.6|188920.5|188778.4|188809.7|188662.7|72
1723161300000|2024-08-08 23:55:00|188816.3|188670.7|188657.9|188515.3|188816.3|188670.7|188646|188503.7|106
1723161600000|2024-08-09 00:00:00|188672.7|188494.5|188923.1|188786.5|188925.7|188786.6|188651.8|188494.5|269
1723161900000|2024-08-09 00:05:00|188923.4|188789.9|189031.2|188906.2|189040.9|188915|188896.3|188760.8|144
1723162200000|2024-08-09 00:10:00|189028.5|188903.5|188990.1|188859.4|189099.8|188974.8|188942.2|188800.7|146
1723162500000|2024-08-09 00:15:00|188989.8|188860.3|189055|188927.6|189069.5|188931.6|188989.8|188860.3|106
1723162800000|2024-08-09 00:20:00|189053.1|188928.1|188999.7|188854.1|189063.5|188938.5|188941.9|188774.3|114
1723163100000|2024-08-09 00:25:00|188997.5|188854.3|188905.4|188764.2|189007.2|188866.7|188880.2|188729.7|111
1723163400000|2024-08-09 00:30:00|188914.5|188762|188891.7|188766.7|188934|188802.6|188851.7|188717.9|143
1723163700000|2024-08-09 00:35:00|188898.2|188759.1|188901.7|188765.2|188914.6|188778.2|188844.8|188687|66
1723164000000|2024-08-09 00:40:00|188884|188765.3|188970.4|188834.6|189049.7|188902.8|188834.4|188687|94
1723164300000|2024-08-09 00:45:00|188969.7|188844.7|188754.3|188597.3|188969.7|188844.7|188748.8|188591.8|96
1723164600000|2024-08-09 00:50:00|188744.6|188597.8|188812.5|188658.2|188812.5|188660.4|188674.1|188549.1|96
1723164900000|2024-08-09 00:55:00|188811.7|188654.3|188765.6|188610.4|188875.7|188721.3|188765.2|188609.8|78
1723165200000|2024-08-09 01:00:00|188738.7|188613.7|188743.6|188584.9|188838.5|188683.4|188714.3|188563|109
1723165500000|2024-08-09 01:05:00|188743.4|188583.4|188701.7|188557.2|188753.2|188598.6|188672.4|188547.4|162
1723165800000|2024-08-09 01:10:00|188703.1|188557.3|188749.1|188592.5|188812.7|188662.9|188658.1|188519.9|153
1723166100000|2024-08-09 01:15:00|188746.1|188594.3|188844.2|188681|188856.7|188700.6|188740.7|188580.3|86
1723166400000|2024-08-09 01:20:00|188843.2|188681.4|188825.5|188678.7|188844.1|188681.4|188800.1|188672.3|43
1723166700000|2024-08-09 01:25:00|188825.7|188676.2|188742.6|188613.9|188868.2|188705.8|188742.6|188605.7|59
1723167000000|2024-08-09 01:30:00|188767.3|188615.5|188714.8|188589.1|188789.2|188637.1|188647.1|188514.4|173
1723167300000|2024-08-09 01:35:00|188717.2|188589.2|188628.9|188491.5|188718|188589.2|188585.3|188460.3|148
1723167600000|2024-08-09 01:40:00|188625.7|188488.3|188695.3|188535.8|188700.2|188538.8|188604.5|188476.8|124
1723167900000|2024-08-09 01:45:00|188695.1|188538.2|188640.3|188493.7|188710.5|188564.8|188631.4|188493.7|115
1723168200000|2024-08-09 01:50:00|188641.9|188500.5|188714.6|188552.2|188748.9|188573.4|188641.7|188486.4|86
1723168500000|2024-08-09 01:55:00|188723.3|188554.4|188873.5|188748.5|188938.9|188808.3|188690.5|188537.6|187
1723168800000|2024-08-09 02:00:00|188879.3|188754.3|188783|188655.8|188936.3|188802.3|188775|188650|132
1723169100000|2024-08-09 02:05:00|188803.3|188664.8|188804.9|188666.6|188836.4|188699.6|188692.1|188567.1|90
1723169400000|2024-08-09 02:10:00|188802.3|188656.3|188778.4|188642.2|188838.5|188701.2|188737|188605.2|78
1723169700000|2024-08-09 02:15:00|188778.3|188627|188808.8|188670.6|188815.1|188683|188752.1|188627|72
1723170000000|2024-08-09 02:20:00|188812.4|188662.8|188760.1|188621.6|188812.4|188670.6|188707.9|188572.4|88
1723170300000|2024-08-09 02:25:00|188771.4|188631.5|188693.8|188566.8|188772.9|188636.9|188675.1|188550.1|69
1723170600000|2024-08-09 02:30:00|188693.3|188560.4|188655.5|188517.4|188693.3|188564.5|188573.3|188448.3|94
1723170900000|2024-08-09 02:35:00|188654.8|188505.3|188694|188568.9|188695.7|188569.6|188595.6|188470.6|74
1723171200000|2024-08-09 02:40:00|188693.9|188545|188514.7|188389.7|188693.9|188561|188499.2|188366.7|72
1723171500000|2024-08-09 02:45:00|188522.7|188397.6|188505.7|188380.7|188522.7|188397.6|188457|188332|75
1723171800000|2024-08-09 02:50:00|188504.5|188379.5|188531.2|188387.6|188566.8|188424.7|188486|188354.7|103
1723172100000|2024-08-09 02:55:00|188531.4|188392.6|188538.2|188406.6|188578.7|188439.1|188490.2|188360.1|51
1723172400000|2024-08-09 03:00:00|188551.6|188413.8|188576.6|188451.6|188579.4|188454.4|188508.2|188383.2|61
1723172700000|2024-08-09 03:05:00|188569|188444|188580.3|188455.3|188609.3|188484.3|188559.7|188434.7|41
1723173000000|2024-08-09 03:10:00|188580.7|188455.7|188623|188498|188644.4|188509.8|188570.5|188445.5|129
1723173300000|2024-08-09 03:15:00|188624.4|188497.4|188675.6|188550.6|188675.6|188550.6|188584.2|188459.2|117
1723173600000|2024-08-09 03:20:00|188680.9|188555.9|188771.4|188646.4|188776.3|188651.3|188677.6|188552.6|55
1723173900000|2024-08-09 03:25:00|188772.1|188647.1|188714.1|188574.5|188795.6|188670.6|188714.1|188574.5|62
1723174200000|2024-08-09 03:30:00|188735.1|188587.8|188664.9|188509.3|188740.8|188605|188592.4|188457.3|113
1723174500000|2024-08-09 03:35:00|188665|188511|188616.2|188464.9|188665.8|188511|188597.3|188459|92
1723174800000|2024-08-09 03:40:00|188596.5|188465|188612.5|188485.8|188629.5|188497.3|188596.5|188461.8|56
1723175100000|2024-08-09 03:45:00|188610.7|188485.7|188616.8|188480.1|188629.7|188491.8|188598.2|188450.6|52
1723175400000|2024-08-09 03:50:00|188616.6|188479.7|188566.5|188431.1|188622.3|188485.4|188548.8|188413.4|72
1723175700000|2024-08-09 03:55:00|188578.3|188453|188487.7|188362.7|188578.3|188453|188487.7|188362.7|95
1723176000000|2024-08-09 04:00:00|188504.8|188379.8|188510.8|188385.3|188510.8|188385.3|188475.6|188348.5|42
1723176300000|2024-08-09 04:05:00|188513.6|188384.6|188455.2|188330.2|188513.6|188386.3|188417.6|188292.6|42
1723176600000|2024-08-09 04:10:00|188454.3|188329.3|188499.2|188372.8|188504.2|188376.9|188387.7|188262.7|144
1723176900000|2024-08-09 04:15:00|188498.2|188373.2|188497.7|188363.7|188503.3|188373.2|188404.6|188259|62
1723177200000|2024-08-09 04:20:00|188497.8|188364.8|188532.7|188401.2|188552.8|188419.3|188490.1|188364.8|79
1723177500000|2024-08-09 04:25:00|188532.9|188401.4|188583.5|188449.2|188604|188453.4|188526|188397.9|69
1723177800000|2024-08-09 04:30:00|188583.4|188452.6|188664.7|188539.7|188668|188543|188547.7|188422.7|100
1723178100000|2024-08-09 04:35:00|188664.5|188539.5|188667.4|188542.4|188698|188573|188646.5|188521.5|54
1723178400000|2024-08-09 04:40:00|188656|188531|188663.3|188538.3|188741.8|188616.8|188636.4|188511.4|159
1723178700000|2024-08-09 04:45:00|188671.5|188546.5|188705.6|188580.6|188781.9|188656.9|188671.5|188546.5|109
1723179000000|2024-08-09 04:50:00|188706|188581|188783.1|188644.4|188796.2|188665.5|188698.9|188573.9|110
1723179300000|2024-08-09 04:55:00|188794.2|188653.8|188868.7|188743.7|188934.4|188809.4|188764.7|188633.3|159
1723179600000|2024-08-09 05:00:00|188892.6|188741.9|189251.3|189105.5|189286.6|189123|188891.4|188741.6|246
1723179900000|2024-08-09 05:05:00|189262.4|189105.3|189073.9|188937.1|189262.4|189112.7|189033.8|188908.8|252
1723180200000|2024-08-09 05:10:00|189050.8|188919.8|188914.3|188786.2|189050.9|188920|188895.7|188767.6|206
1723180500000|2024-08-09 05:15:00|188909.1|188784.1|188863.9|188726.2|188946.6|188816.7|188789.1|188661.2|137
1723180800000|2024-08-09 05:20:00|188867.4|188726.3|188927.2|188790.5|188929.8|188795|188833.5|188696.7|97
1723181100000|2024-08-09 05:25:00|188930.8|188795.7|188833.9|188693.6|188930.8|188795.7|188825.3|188691.9|238
1723181400000|2024-08-09 05:30:00|188826.4|188700.5|188718.1|188593.1|188864.4|188726.6|188714|188589|243
1723181700000|2024-08-09 05:35:00|188719.3|188594.3|188678.9|188553.9|188721.5|188596.5|188617.1|188492.1|124
1723182000000|2024-08-09 05:40:00|188673.9|188542.2|188509.5|188382.7|188697.3|188562.9|188506.8|188360.3|118
1723182300000|2024-08-09 05:45:00|188509.4|188383|188298.5|188173.5|188513.2|188384.2|188287.2|188162.2|126
1723182600000|2024-08-09 05:50:00|188298.8|188173.8|188476.2|188331.6|188536.2|188407.1|188298.8|188173.8|176
1723182900000|2024-08-09 05:55:00|188488.1|188360.4|188635.6|188496.2|188656.9|188498.3|188488.1|188352.6|169
1723183200000|2024-08-09 06:00:00|188630.6|188499.5|188649.9|188524.9|188806.6|188681.6|188585.4|188460.4|443
1723183500000|2024-08-09 06:05:00|188649.4|188524.4|188732.3|188607.3|188763.5|188638.5|188566.4|188441.4|426
1723183800000|2024-08-09 06:10:00|188733.4|188608.4|188518.9|188393.9|188816.8|188691.8|188493.3|188368.3|279
1723184100000|2024-08-09 06:15:00|188519.5|188394.5|188639.8|188514.8|188705.8|188580.8|188519.5|188394.5|305
1723184400000|2024-08-09 06:20:00|188647.7|188522.7|188593.2|188468.2|188689.3|188564.3|188520.7|188395.7|308
1723184700000|2024-08-09 06:25:00|188591.3|188466.3|188390.5|188265.5|188591.3|188466.3|188376.5|188251.5|426
1723185000000|2024-08-09 06:30:00|188396.3|188271.3|188501.1|188376.1|188558.9|188433.9|188390.5|188265.5|263
1723185300000|2024-08-09 06:35:00|188500.7|188375.7|188361.3|188236.3|188537|188412|188351.5|188226.5|285
1723185600000|2024-08-09 06:40:00|188357.5|188232.5|188325.8|188200.8|188385.1|188260.1|188278.5|188153.5|284
1723185900000|2024-08-09 06:45:00|188324.6|188199.6|188293.3|188168.3|188424.4|188299.4|188257.5|188132.5|285
1723186200000|2024-08-09 06:50:00|188293.1|188168.1|188365.2|188240.2|188398.6|188273.6|188263.7|188138.7|178
1723186500000|2024-08-09 06:55:00|188364.9|188239.9|188454.7|188329.7|188524.3|188399.3|188271|188146|273
1723186800000|2024-08-09 07:00:00|188454.9|188329.9|188468.8|188343.8|188673.8|188548.8|188454.9|188329.9|474
1723187100000|2024-08-09 07:05:00|188467|188342|188218.3|188093.3|188476|188351|188211.7|188086.7|484
1723187400000|2024-08-09 07:10:00|188219|188094|188223.7|188098.7|188297.4|188172.4|188083.7|187958.7|549
1723187700000|2024-08-09 07:15:00|188228.4|188103.4|188015.4|187890.4|188293.1|188168.1|188007.5|187882.5|439
1723188000000|2024-08-09 07:20:00|188011.1|187886.1|188125|188000|188184.2|188059.2|187853.6|187728.6|561
1723188300000|2024-08-09 07:25:00|188126.2|188001.2|188132.9|188007.9|188196.7|188071.7|188025.4|187900.4|491
1723188600000|2024-08-09 07:30:00|188138.7|188013.7|188104.4|187979.4|188166.4|188041.4|188035|187910|445
1723188900000|2024-08-09 07:35:00|188106.5|187981.5|188108.1|187983.1|188139.7|188014.7|187924.7|187799.7|461
1723189200000|2024-08-09 07:40:00|188109.4|187984.4|188194.9|188069.9|188202.8|188077.8|188020|187895|390
1723189500000|2024-08-09 07:45:00|188193.6|188068.6|188327.8|188202.8|188374.9|188249.9|188193.6|188068.6|340
1723189800000|2024-08-09 07:50:00|188331.6|188206.6|188485.8|188360.8|188486.2|188361.2|188328.3|188203.3|279
1723190100000|2024-08-09 07:55:00|188486.2|188361.2|188373.5|188248.5|188495.4|188370.4|188321.5|188196.5|370
1723190400000|2024-08-09 08:00:00|188377.7|188252.7|188445.1|188320.1|188459|188334|188281.9|188156.9|430
1723190700000|2024-08-09 08:05:00|188448.1|188323.1|188454|188329|188568.7|188443.7|188312.4|188187.4|416
1723191000000|2024-08-09 08:10:00|188453.6|188328.6|188267.2|188142.2|188490.1|188365.1|188217.3|188092.3|461
1723191300000|2024-08-09 08:15:00|188264|188139|188254.9|188129.9|188313.9|188188.9|188141.6|188016.6|436
1723191600000|2024-08-09 08:20:00|188253.8|188128.8|188152.9|188027.9|188258.7|188133.7|188131.3|188006.3|411
1723191900000|2024-08-09 08:25:00|188151.5|188026.5|188087.8|187962.8|188161.5|188036.5|188084.4|187959.4|252
1723192200000|2024-08-09 08:30:00|188088|187963|188021.3|187896.3|188088|187963|187806.8|187681.8|483
1723192500000|2024-08-09 08:35:00|188022.7|187897.7|188008.4|187883.4|188043.1|187918.1|187910.6|187785.6|477
1723192800000|2024-08-09 08:40:00|188007.2|187882.2|188015.8|187890.8|188019.2|187894.2|187944.7|187819.7|339
1723193100000|2024-08-09 08:45:00|188017.1|187892.1|188083|187958|188122.9|187997.9|188009.1|187884.1|347
1723193400000|2024-08-09 08:50:00|188081.6|187956.6|187930.3|187805.3|188097.8|187972.8|187917.9|187792.9|399
1723193700000|2024-08-09 08:55:00|187932.1|187807.1|188047.4|187922.4|188065.5|187940.5|187909.5|187784.5|377
1723194000000|2024-08-09 09:00:00|188047|187922|187926.4|187801.4|188055.9|187930.9|187924|187799|428
1723194300000|2024-08-09 09:05:00|187922|187797|188108.9|187983.9|188162.3|188037.3|187916.5|187791.5|419
1723194600000|2024-08-09 09:10:00|188108.3|187983.3|188197.7|188072.7|188209.8|188084.8|188090.5|187965.5|437
1723194900000|2024-08-09 09:15:00|188193.1|188068.1|188264.5|188139.5|188295.7|188170.7|188146.7|188021.7|313
1723195200000|2024-08-09 09:20:00|188262.1|188137.1|188377.4|188252.4|188380.6|188255.6|188254.2|188129.2|330
1723195500000|2024-08-09 09:25:00|188379.1|188254.1|188279.9|188154.9|188379.5|188254.5|188240.1|188115.1|354
1723195800000|2024-08-09 09:30:00|188280.1|188155.1|188221.3|188096.3|188348.2|188223.2|188137|188012|424
1723196100000|2024-08-09 09:35:00|188219|188094|187960.1|187835.1|188219.9|188094.9|187956.6|187831.6|561
1723196400000|2024-08-09 09:40:00|187955.8|187830.8|188270.9|188145.9|188280|188155|187955.8|187830.8|384
1723196700000|2024-08-09 09:45:00|188270.4|188145.4|188268.8|188143.8|188348.1|188223.1|188224.4|188099.4|307
1723197000000|2024-08-09 09:50:00|188267.3|188142.3|188101.2|187976.2|188267.4|188142.4|188026.5|187901.5|425
1723197300000|2024-08-09 09:55:00|188101|187976|187992|187867|188107.4|187982.4|187935|187810|419
1723197600000|2024-08-09 10:00:00|187990.3|187865.3|188044.9|187919.9|188083.2|187958.2|187911.5|187786.5|466
1723197900000|2024-08-09 10:05:00|188043.8|187918.8|188159.9|188034.9|188236.8|188111.8|187985.5|187860.5|424
1723198200000|2024-08-09 10:10:00|188159.5|188034.5|188088.8|187963.8|188171|188046|188080|187955|420
1723198500000|2024-08-09 10:15:00|188082.7|187957.7|188126.2|188001.2|188195|188070|188082.6|187957.6|415
1723198800000|2024-08-09 10:20:00|188128.4|188003.4|188082|187957|188173.8|188048.8|188078.2|187953.2|264
1723199100000|2024-08-09 10:25:00|188083.3|187958.3|188119.3|187994.3|188131.9|188006.9|188039.8|187914.8|249
1723199400000|2024-08-09 10:30:00|188119.4|187994.4|188178.8|188053.8|188190.3|188065.3|188104.8|187979.8|215
1723199700000|2024-08-09 10:35:00|188178.9|188053.9|188242.8|188117.8|188253.2|188128.2|188165.5|188040.5|163
1723200000000|2024-08-09 10:40:00|188243.6|188118.6|188484.1|188359.1|188500.9|188375.9|188242.2|188117.2|251
1723200300000|2024-08-09 10:45:00|188486|188361|188438.3|188313.3|188512.5|188387.5|188429.9|188304.9|276
1723200600000|2024-08-09 10:50:00|188438|188313|188302|188177|188465.2|188340.2|188294.6|188169.6|299
1723200900000|2024-08-09 10:55:00|188299.8|188174.8|188213.1|188088.1|188325.8|188200.8|188209|188084|314
1723201200000|2024-08-09 11:00:00|188211.5|188086.5|188156.3|188031.3|188211.5|188086.5|188128.7|188003.7|511
1723201500000|2024-08-09 11:05:00|188155.5|188030.5|188129.2|188004.2|188168.4|188043.4|188122.5|187997.5|336
1723201800000|2024-08-09 11:10:00|188130.2|188005.2|188074.2|187949.2|188130.2|188005.2|188040.2|187915.2|275
1723202100000|2024-08-09 11:15:00|188071.8|187946.8|188006.6|187881.6|188093.4|187968.4|187934|187809|366
1723202400000|2024-08-09 11:20:00|188006.9|187881.9|188071|187946|188093.8|187968.8|187809.3|187684.3|361
1723202700000|2024-08-09 11:25:00|188071.7|187946.7|188084.4|187959.4|188169.1|188044.1|188025.6|187900.6|345
1723203000000|2024-08-09 11:30:00|188084.1|187959.1|188042|187917|188165.7|188040.7|187998.5|187873.5|302
1723203300000|2024-08-09 11:35:00|188040.8|187915.8|188147.1|188022.1|188154.3|188029.3|188001.7|187876.7|345
1723203600000|2024-08-09 11:40:00|188145.7|188020.7|188411.2|188286.2|188443.7|188318.7|188130.9|188005.9|525
1723203900000|2024-08-09 11:45:00|188411|188286|188339.4|188214.4|188435.9|188310.9|188311.2|188189.9|381
1723204200000|2024-08-09 11:50:00|188338.2|188213.2|188351.7|188226.7|188389|188264|188284.4|188159.4|384
1723204500000|2024-08-09 11:55:00|188350.1|188225.1|188363.4|188238.4|188378.1|188253.1|188297.6|188172.6|278
1723204800000|2024-08-09 12:00:00|188365.8|188240.8|188476.9|188351.9|188528|188403|188364.5|188239.5|491
1723205100000|2024-08-09 12:05:00|188479.5|188354.5|188455.6|188330.6|188494.7|188369.7|188278.9|188153.9|556
1723205400000|2024-08-09 12:10:00|188452.5|188327.5|188540.6|188415.6|188728.3|188603.3|188438|188313|526
1723205700000|2024-08-09 12:15:00|188525.3|188400.3|188536.9|188411.9|188544.3|188419.3|188388|188263|511
1723206000000|2024-08-09 12:20:00|188538.7|188413.7|188666.6|188541.6|188689.4|188564.4|188515.2|188390.2|504
1723206300000|2024-08-09 12:25:00|188667|188542|188581.2|188456.2|188694.5|188569.5|188569.4|188444.4|361
1723206600000|2024-08-09 12:30:00|188580.4|188455.4|188733.4|188608.4|188733.4|188608.4|188468|188343|600
1723206900000|2024-08-09 12:35:00|188726.1|188601.1|188850.3|188725.3|188907|188782|188723.1|188598.1|750
1723207200000|2024-08-09 12:40:00|188849.6|188724.6|188847.5|188722.5|188990.4|188865.4|188834.5|188709.5|599
1723207500000|2024-08-09 12:45:00|188846.5|188721.5|188722.7|188597.7|188889.5|188764.5|188691|188566|583
1723207800000|2024-08-09 12:50:00|188723.6|188598.6|188524.9|188399.9|188736.5|188611.5|188523.9|188398.9|589
1723208100000|2024-08-09 12:55:00|188528.1|188403.1|188549.4|188424.4|188565.9|188440.9|188481.9|188356.9|513
1723208400000|2024-08-09 13:00:00|188557|188432|188468.6|188343.6|188716.8|188591.8|188442.4|188317.4|580
1723208700000|2024-08-09 13:05:00|188466.5|188341.5|188511.3|188386.3|188536.2|188411.2|188288.9|188163.9|560
1723209000000|2024-08-09 13:10:00|188512.5|188387.5|188543.1|188418.1|188597.5|188472.5|188372.6|188247.6|530
1723209300000|2024-08-09 13:15:00|188542.4|188417.4|188474.6|188349.6|188587|188462|188418|188293|621
1723209600000|2024-08-09 13:20:00|188471.3|188346.3|188649.1|188524.1|188649.1|188524.1|188464.5|188339.5|505
1723209900000|2024-08-09 13:25:00|188626|188501|188646.4|188521.4|188906.1|188781.1|188587.9|188462.9|585
1723210200000|2024-08-09 13:30:00|188647|188522|188957.7|188832.7|189017.4|188892.4|188647|188522|876
1723210500000|2024-08-09 13:35:00|188948.1|188823.1|188906.2|188781.2|189014.5|188889.5|188745.2|188620.2|751
1723210800000|2024-08-09 13:40:00|188907.5|188782.5|188904.8|188779.8|188986.4|188861.4|188745.3|188620.3|629
1723211100000|2024-08-09 13:45:00|188902.9|188777.9|188955.4|188830.4|189034.9|188909.9|188786.9|188661.9|635
1723211400000|2024-08-09 13:50:00|188953.9|188828.9|188735.1|188610.1|188983.4|188858.4|188668|188543|654
1723211700000|2024-08-09 13:55:00|188731.2|188606.2|188580.4|188455.4|188759.4|188634.4|188556.5|188441.7|591
1723212000000|2024-08-09 14:00:00|188581.6|188456.6|188399.3|188274.3|188625.6|188500.6|188339|188235|616
1723212300000|2024-08-09 14:05:00|188400|188275|188318.3|188193.3|188471.1|188385.7|188175.9|188050.9|685
1723212600000|2024-08-09 14:10:00|188317.3|188192.3|188307.2|188182.2|188372.2|188247.2|188145.8|188020.8|674
1723212900000|2024-08-09 14:15:00|188309|188184|188366.1|188241.1|188446|188321|188217.1|188110.7|658
1723213200000|2024-08-09 14:20:00|188371.9|188246.9|188368.4|188243.4|188407.2|188294.2|188218.9|188109.5|590
1723213500000|2024-08-09 14:25:00|188369.1|188244.1|188394.4|188269.4|188404.2|188279.2|188207.3|188141.9|641
1723213800000|2024-08-09 14:30:00|188393.5|188268.5|188402.2|188277.2|188495.3|188386.2|188389.5|188264.5|581
1723214100000|2024-08-09 14:35:00|188404.6|188279.6|188548.7|188423.7|188607.1|188482.1|188404.6|188279.6|585
1723214400000|2024-08-09 14:40:00|188548.9|188423.9|188588.5|188463.5|188620|188495|188433.9|188308.9|606
1723214700000|2024-08-09 14:45:00|188587.7|188462.7|188419.5|188294.5|188587.7|188462.7|188377|188252|567
1723215000000|2024-08-09 14:50:00|188419.9|188294.9|187982.2|187857.2|188431|188306|187962.5|187837.5|593
1723215300000|2024-08-09 14:55:00|187981.6|187856.6|188100.5|187975.5|188120|187995|187903.4|187778.4|713
1723215600000|2024-08-09 15:00:00|188120.3|187995.3|188096.4|187971.4|188252.9|188127.9|188006.8|187907.8|783
1723215900000|2024-08-09 15:05:00|188095.7|187970.7|188212.3|188087.3|188240.8|188133.8|188051.3|187960.9|560
1723216200000|2024-08-09 15:10:00|188213.1|188088.1|188265.3|188215.3|188326.4|188242.7|188123.4|188015.9|687
1723216500000|2024-08-09 15:15:00|188264.8|188214.8|188309.5|188184.5|188366.3|188254.2|188247.2|188145.7|538
1723216800000|2024-08-09 15:20:00|188310.9|188185.9|188389.2|188264.2|188420.1|188308.1|188304|188179|559
1723217100000|2024-08-09 15:25:00|188388.1|188263.1|188403.2|188353.2|188442.5|188361.3|188280.9|188186.5|471
1723217400000|2024-08-09 15:30:00|188402.4|188352.4|188352.7|188227.7|188489.7|188392.1|188316.4|188227.7|611
1723217700000|2024-08-09 15:35:00|188351.7|188226.7|188293.6|188168.6|188389.6|188264.6|188234.5|188109.5|599
1723218000000|2024-08-09 15:40:00|188291.5|188166.5|188224.8|188099.8|188306|188181|188179.5|188054.5|611
1723218300000|2024-08-09 15:45:00|188221.4|188096.4|188276.3|188151.3|188388|188263|188167.4|188042.4|576
1723218600000|2024-08-09 15:50:00|188271.1|188146.1|188235.3|188110.3|188395.6|188270.6|188216.3|188091.3|399
1723218900000|2024-08-09 15:55:00|188234.2|188109.2|188356.9|188231.9|188452.8|188327.8|188234.2|188109.2|641
1723219200000|2024-08-09 16:00:00|188356.2|188231.2|188345.7|188220.7|188429.3|188348.1|188332.7|188207.7|612
1723219500000|2024-08-09 16:05:00|188343.6|188218.6|188346.3|188221.3|188356.2|188231.2|188251.1|188141.4|372
1723219800000|2024-08-09 16:10:00|188347.4|188222.4|188430.6|188305.6|188434.3|188309.3|188279.1|188154.1|441
1723220100000|2024-08-09 16:15:00|188432.1|188307.1|188356.3|188231.3|188439|188314|188351.2|188226.2|377
1723220400000|2024-08-09 16:20:00|188359|188234|188357.4|188307.4|188380.9|188311.1|188210.9|188123.9|501
1723220700000|2024-08-09 16:25:00|188356.9|188306.9|188336.4|188286.4|188390.3|188340.3|188305.7|188255.7|458
1723221000000|2024-08-09 16:30:00|188374.8|188249.8|188347.5|188297.5|188393.1|188309.6|188284.1|188187.5|550
1723221300000|2024-08-09 16:35:00|188346.2|188296.2|188346.5|188221.5|188399.8|188301|188310.8|188212.3|295
1723221600000|2024-08-09 16:40:00|188346.8|188221.8|188347.9|188222.9|188369.9|188244.9|188327.1|188202.1|363
1723221900000|2024-08-09 16:45:00|188347.1|188222.1|188374.4|188249.4|188392.6|188296.8|188293.1|188186.7|492
1723222200000|2024-08-09 16:50:00|188378.3|188253.3|188369.4|188244.4|188381.6|188295.7|188297.7|188196.1|423
1723222500000|2024-08-09 16:55:00|188362.3|188237.3|188311.9|188261.9|188380.6|188266.6|188303.2|188220.3|410
1723222800000|2024-08-09 17:00:00|188311.8|188261.8|188331.8|188206.8|188362.7|188278|188298.4|188192.9|466
1723223100000|2024-08-09 17:05:00|188332.8|188207.8|188379.7|188254.7|188395.4|188270.4|188314.6|188189.6|274
1723223400000|2024-08-09 17:10:00|188375.8|188250.8|188301.8|188251.8|188377.3|188287.9|188291.9|188223.9|506
1723223700000|2024-08-09 17:15:00|188297.8|188247.8|188422.2|188297.2|188426.3|188301.3|188297.8|188211.8|180
1723224000000|2024-08-09 17:20:00|188422.4|188297.4|188403.2|188278.2|188482.8|188393.9|188393.9|188268.9|430
1723224300000|2024-08-09 17:25:00|188402.8|188277.8|188324.3|188199.3|188431.4|188306.4|188281.4|188193.7|424
1723224600000|2024-08-09 17:30:00|188321.8|188196.8|188405.4|188280.4|188414.7|188289.7|188307.3|188182.3|266
1723224900000|2024-08-09 17:35:00|188405.5|188280.5|188403.4|188278.4|188436.3|188311.3|188396.9|188271.9|496
1723225200000|2024-08-09 17:40:00|188402.6|188277.6|188428.9|188303.9|188444.3|188378.4|188321.2|188271.2|566
1723225500000|2024-08-09 17:45:00|188427.7|188302.7|188422.7|188297.7|188460.8|188372.5|188387.3|188289.8|443
1723225800000|2024-08-09 17:50:00|188423.4|188298.4|188452.1|188402.1|188494.5|188410.9|188380.6|188290.2|354
1723226100000|2024-08-09 17:55:00|188453.6|188403.6|188479.4|188354.4|188519.2|188440.8|188449.5|188331.7|564
1723226400000|2024-08-09 18:00:00|188479.5|188354.5|188389.6|188264.6|188519.1|188394.1|188301.5|188176.5|537
1723226700000|2024-08-09 18:05:00|188390.5|188265.5|188345.2|188220.2|188418.1|188293.1|188261.4|188189.4|462
1723227000000|2024-08-09 18:10:00|188346.2|188221.2|188346.3|188296.3|188450.1|188365.9|188338.2|188217.5|459
1723227300000|2024-08-09 18:15:00|188352.2|188302.2|188363.6|188238.6|188425.5|188329.7|188327.8|188238.6|495
1723227600000|2024-08-09 18:20:00|188363.9|188238.9|188385.1|188260.1|188400.6|188275.6|188320.7|188195.7|403
1723227900000|2024-08-09 18:25:00|188380.2|188255.2|188354.9|188229.9|188396.5|188271.5|188336.5|188211.5|465
1723228200000|2024-08-09 18:30:00|188356.3|188231.3|188376.1|188251.1|188376.1|188251.1|188227.9|188145.1|377
1723228500000|2024-08-09 18:35:00|188376.6|188251.6|188389.5|188264.5|188395.9|188270.9|188345.4|188220.4|371
1723228800000|2024-08-09 18:40:00|188387.2|188262.2|188460.6|188335.6|188480.8|188355.8|188379.7|188254.7|334
1723229100000|2024-08-09 18:45:00|188461.6|188336.6|188503.3|188378.3|188503.3|188378.3|188438|188313|345
1723229400000|2024-08-09 18:50:00|188501.5|188376.5|188490.3|188365.3|188557|188445.5|188416.3|188328.5|585
1723229700000|2024-08-09 18:55:00|188491.3|188366.3|188520.5|188395.5|188609.2|188484.2|188483.1|188358.1|377
1723230000000|2024-08-09 19:00:00|188523.7|188398.7|188536.8|188411.8|188593.9|188468.9|188523|188398|360
1723230300000|2024-08-09 19:05:00|188535.4|188410.4|188522.4|188397.4|188558.4|188433.4|188517.4|188392.4|437
1723230600000|2024-08-09 19:10:00|188518.6|188393.6|188526.5|188401.5|188529.5|188404.5|188496|188371|325
1723230900000|2024-08-09 19:15:00|188521.9|188396.9|188642|188517|188653|188539.7|188516.7|188391.7|367
1723231200000|2024-08-09 19:20:00|188644.4|188519.4|188688|188563|188696.1|188571.1|188599.7|188474.7|452
1723231500000|2024-08-09 19:25:00|188687.5|188562.5|188811.1|188686.1|188817|188692|188654.6|188529.6|375
1723231800000|2024-08-09 19:30:00|188812.6|188687.6|188758|188708|188824|188716.2|188746.5|188672|528
1723232100000|2024-08-09 19:35:00|188759|188709|188770.5|188645.5|188792.6|188711.9|188648.1|188592.1|679
1723232400000|2024-08-09 19:40:00|188768.3|188643.3|188676.4|188626.4|188806.7|188681.7|188656.8|188568.1|527
1723232700000|2024-08-09 19:45:00|188722.5|188597.5|188598.7|188473.7|188732.7|188632.9|188598.7|188473.7|599
1723233000000|2024-08-09 19:50:00|188601.6|188476.6|188506.8|188381.8|188601.6|188491.9|188470.9|188365.8|707
1723233300000|2024-08-09 19:55:00|188505.6|188380.6|188398.6|188273.6|188507.3|188383.1|188381.3|188256.3|583
1723233600000|2024-08-09 20:00:00|188404.7|188279.7|188377.2|188252.2|188414.1|188289.1|188337.8|188212.8|245
1723233900000|2024-08-09 20:05:00|188379.9|188254.9|188376.9|188251.9|188402.2|188277.2|188333.7|188208.7|150
1723234200000|2024-08-09 20:10:00|188376.3|188251.3|188299.8|188174.8|188393|188268|188250.4|188125.4|128
1723234500000|2024-08-09 20:15:00|188298.6|188173.6|188253.1|188128.1|188304.4|188179.4|188219.3|188094.3|279
1723234800000|2024-08-09 20:20:00|188248.2|188123.2|188250.5|188125.5|188262.4|188137.4|188175.7|188050.7|384
1723235100000|2024-08-09 20:25:00|188251.5|188126.5|188216.1|188091.1|188261.7|188136.7|188172.9|188047.9|147
1723235400000|2024-08-09 20:30:00|188215.9|188090.9|188202.4|188077.4|188269.2|188144.2|188195.6|188070.6|156
1723235700000|2024-08-09 20:35:00|188202.3|188077.3|188205.5|188080.5|188217.7|188092.7|188199.4|188074.4|101
1723236000000|2024-08-09 20:40:00|188208.9|188083.9|188356.1|188231.1|188361.6|188236.6|188176|188051|152
1723236300000|2024-08-09 20:45:00|188353|188228|188399.8|188274.8|188438.1|188313.1|188353|188228|82
1723236600000|2024-08-09 20:50:00|188399.1|188274.1|188425.8|188115.8|188442.4|188277.8|188380|188072.2|84
1723236900000|2024-08-09 20:55:00|188426.2|188116.2|188461.9|188151.9|188480.7|188208.8|188307.2|188059.1|484
1723406400000|2024-08-11 20:00:00|188479.9|188124.9|188414.4|188249.4|188481|188249.4|188414.4|188124.9|5
1723406700000|2024-08-11 20:05:00|188486.5|188131.5|188487.8|188132.8|188487.8|188249.4|188414.4|188131.5|9
1723407000000|2024-08-11 20:10:00|188487.9|188132.9|188488.5|188133.5|188488.5|188249.4|188414.4|188132.9|5
1723407300000|2024-08-11 20:15:00|188488.6|188133.6|188414.4|188249.4|188488.7|188249.4|188414.4|188133.6|3
1723407600000|2024-08-11 20:20:00|188488.9|188133.9|188414.4|188249.4|188488.9|188249.4|188414.4|188133.9|2
1723407900000|2024-08-11 20:25:00|188488.9|188133.9|188414.4|188249.4|188489|188249.4|188414.4|188133.9|3
1723408200000|2024-08-11 20:30:00|188475.4|188188.4|188489|188134|188489|188188.4|188475.4|188134|2
1723408500000|2024-08-11 20:35:00|188475.4|188188.4|188489|188134|188489|188188.4|188475.4|188134|2
1723408800000|2024-08-11 20:40:00|188475.4|188188.4|188489|188134|188489|188188.4|188475.4|188134|2
1723409700000|2024-08-11 20:55:00|188363.6|188008.6|188482.9|188127.9|188482.9|188127.9|188363.6|188008.6|2
1723410000000|2024-08-11 21:00:00|188363.6|188008.6|188303.4|187993.4|188363.6|188031.1|188150.7|187840.7|5
1723410300000|2024-08-11 21:05:00|188320.4|188010.4|188436.4|188126.4|188493.1|188183.1|188285.3|187975.3|32
1723410600000|2024-08-11 21:10:00|188439.6|188129.6|188448.1|188138.1|188498.3|188188.3|188439.6|188129.6|31
1723410900000|2024-08-11 21:15:00|188448.6|188138.6|188438.7|188128.7|188499.7|188189.7|188438.7|188128.7|23
1723411200000|2024-08-11 21:20:00|188494.3|188184.3|188446.8|188136.8|188494.3|188184.3|188438.7|188128.7|10
1723411500000|2024-08-11 21:25:00|188447|188137|188448.5|188138.5|188448.5|188138.5|188446|188136|22
1723411800000|2024-08-11 21:30:00|188447.9|188137.9|188432.8|188122.8|188461.7|188151.7|188398.5|188088.5|12
1723412100000|2024-08-11 21:35:00|188433.6|188123.6|188446.6|188136.6|188446.6|188136.6|188433.6|188123.6|26
1723412400000|2024-08-11 21:40:00|188446.8|188136.8|188451.4|188141.4|188451.4|188141.4|188446.8|188136.8|26
1723412700000|2024-08-11 21:45:00|188451.5|188141.5|188453.2|188143.2|188484.7|188174.7|188451.5|188141.5|19
1723413000000|2024-08-11 21:50:00|188453.3|188143.3|188400.8|188090.8|188498.5|188188.5|188400.8|188090.8|5
1723413300000|2024-08-11 21:55:00|188539.7|188229.7|188748.5|188438.5|188762.4|188472.5|188539.1|188229.1|19
1723413600000|2024-08-11 22:00:00|188725.6|188415.6|188320.8|188010.8|188728.1|188418.1|188320.8|188010.8|78
1723413900000|2024-08-11 22:05:00|188320.7|188010.7|188308.7|187998.7|188383|188073|188262.5|187952.5|56
1723414200000|2024-08-11 22:10:00|188308.5|187998.5|188348.6|188038.6|188348.6|188038.6|188158.5|187911.9|57
1723414500000|2024-08-11 22:15:00|188347.5|188047|188651.5|188346.3|188660.3|188426.8|188347.5|188047|80
1723414800000|2024-08-11 22:20:00|188639.1|188365.6|188646.2|188364.1|188661.5|188428|188612.3|188344.5|42
1723415100000|2024-08-11 22:25:00|188647.8|188357.8|188652.3|188349.5|188675.2|188408|188552.3|188244.6|43
1723415400000|2024-08-11 22:30:00|188639.9|188359.3|188542|188232|188639.9|188359.3|188508.8|188219.5|66
1723415700000|2024-08-11 22:35:00|188535.8|188215.8|188418.9|188136.2|188543.1|188267.3|188371.7|188133.7|63
1723416000000|2024-08-11 22:40:00|188410.6|188135.2|188374.7|188076.5|188445.8|188192.5|188326.9|188076.5|51
1723416300000|2024-08-11 22:45:00|188298.2|188116.8|188309.8|188141|188388.8|188141|188287.2|188070.2|45
1723416600000|2024-08-11 22:50:00|188354|188097.5|188324.3|188135|188360.9|188140.6|188287|188042.6|38
1723416900000|2024-08-11 22:55:00|188324.6|188131.6|188418.7|188170.6|188418.7|188204.5|188319.1|188116.4|28
1723417200000|2024-08-11 23:00:00|188418.1|188172|188363.2|188120.2|188453.5|188236.9|188294|188055|53
1723417500000|2024-08-11 23:05:00|188369.4|188126.4|188325.3|188121.5|188400|188177.1|188321|188097.1|33
1723417800000|2024-08-11 23:10:00|188318.8|188119.3|188346.4|188137.1|188346.4|188137.1|188311.6|188112.3|29
1723418100000|2024-08-11 23:15:00|188346.3|188122.9|188335.3|188180.4|188382.1|188183|188320|188103|43
1723418400000|2024-08-11 23:20:00|188374.6|188180|188374.8|188182.8|188380|188182.8|188332.1|188176.3|32
1723418700000|2024-08-11 23:25:00|188374.7|188182.9|188334.7|188181.1|188376.9|188182.9|188333|188175.2|21
1723419000000|2024-08-11 23:30:00|188334.6|188182.9|188495.4|188294.7|188495.4|188301|188332.1|188179.7|35
1723419300000|2024-08-11 23:35:00|188492.6|188295.3|188462.5|188287.5|188527|188338.2|188446.9|188283.2|44
1723419600000|2024-08-11 23:40:00|188454.3|188309.2|188434|188258.6|188463.7|188320.8|188406.9|188213.2|51
1723419900000|2024-08-11 23:45:00|188435.7|188270.7|188418.4|188267.8|188442.4|188282.6|188351.4|188163.2|48
1723420200000|2024-08-11 23:50:00|188427.8|188267.9|188384.3|188235.9|188453.7|188267.9|188384.3|188177|31
1723420500000|2024-08-11 23:55:00|188393.9|188212.8|188387.9|188243.6|188495.2|188243.6|188362.4|188105.7|36
1723420800000|2024-08-12 00:00:00|188416.7|188214.8|188384.2|188187.8|188597.7|188387.8|188352.9|188141.9|112
1723421100000|2024-08-12 00:05:00|188387.2|188178.3|188402.5|188246|188451|188250.4|188356.6|188169.6|82
1723421400000|2024-08-12 00:10:00|188409.3|188228.1|188407.8|188282.8|188544.6|188348.9|188398|188214.3|67
1723421700000|2024-08-12 00:15:00|188434|188309|188423.7|188287.3|188483.2|188309|188414.8|188254.7|70
1723422000000|2024-08-12 00:20:00|188423.6|188288.3|188434.5|188309.5|188450.2|188309.6|188420.3|188265|42
1723422300000|2024-08-12 00:25:00|188440.6|188314.6|188483.9|188295.2|188487.6|188325.8|188419.9|188259.3|65
1723422600000|2024-08-12 00:30:00|188467.4|188321.9|188421.3|188283.9|188467.7|188326.2|188379.9|188254.9|112
1723422900000|2024-08-12 00:35:00|188416.2|188279.8|188364.8|188239.7|188432.6|188283.8|188348.7|188217.2|65
1723423200000|2024-08-12 00:40:00|188369.5|188241.1|188361.2|188228.8|188386.3|188249.7|188353.9|188228.8|30
1723423500000|2024-08-12 00:45:00|188359.5|188234.5|188431.7|188297|188442.9|188317.9|188349.2|188218.4|90
1723423800000|2024-08-12 00:50:00|188431.8|188291.4|188396.5|188271.5|188432|188304.1|188317.1|188185.6|99
1723424100000|2024-08-12 00:55:00|188396.9|188271.9|188539.7|188414.7|188541.8|188416.5|188384.2|188259.2|162
1723424400000|2024-08-12 01:00:00|188538.7|188413.7|188525.7|188400.7|188548.6|188423.6|188507.6|188369.3|219
1723424700000|2024-08-12 01:05:00|188527.6|188402.6|188567|188436.5|188585|188460|188510.7|188385.7|175
1723425000000|2024-08-12 01:10:00|188567.3|188436.9|188471.9|188346.9|188567.3|188437.6|188455.9|188330.9|181
1723425300000|2024-08-12 01:15:00|188475|188350|188312.2|188180.3|188479.4|188354.4|188311.4|188180.3|206
1723425600000|2024-08-12 01:20:00|188316|188181.5|188234.9|188109.9|188322|188194.5|188220.9|188090.9|123
1723425900000|2024-08-12 01:25:00|188220.9|188090.9|188258.5|188133.5|188269.5|188139|188188.6|188051.1|92
1723426200000|2024-08-12 01:30:00|188263.8|188130|188307.8|188174.3|188318.4|188191.5|188249.2|188121.8|98
1723426500000|2024-08-12 01:35:00|188304.2|188170.7|188304.8|188179.8|188337.6|188202.4|188301.9|188170.4|83
1723426800000|2024-08-12 01:40:00|188312.3|188187.3|188330.2|188201.7|188330.2|188203.5|188297.4|188172.4|32
1723427100000|2024-08-12 01:45:00|188326.7|188195.3|188339.4|188214.4|188341.5|188216.5|188320.1|188195.1|53
1723427400000|2024-08-12 01:50:00|188339|188214|188301.8|188176.8|188339|188214|188266.1|188141.1|61
1723427700000|2024-08-12 01:55:00|188302.8|188177.8|188353.6|188228.6|188353.6|188228.6|188302.8|188177.8|50
1723428000000|2024-08-12 02:00:00|188351.7|188226.7|188351.2|188226.2|188386.1|188261.1|188316.1|188191.1|125
1723428300000|2024-08-12 02:05:00|188350.3|188225.3|188363.6|188238.6|188367.1|188242.1|188346|188221|36
1723428600000|2024-08-12 02:10:00|188363.7|188238.7|188433|188308|188434.7|188309.7|188363.7|188238.7|128
1723428900000|2024-08-12 02:15:00|188432|188307|188426.4|188301.4|188469.8|188344.8|188401.1|188276.1|284
1723429200000|2024-08-12 02:20:00|188425.6|188300.6|188374|188249|188430.6|188305.6|188371|188246|214
1723429500000|2024-08-12 02:25:00|188375.6|188250.6|188311.7|188186.7|188379.6|188254.6|188299.9|188174.9|94
1723429800000|2024-08-12 02:30:00|188308|188183|188251.5|188126.5|188317.5|188192.5|188231.8|188106.8|134
1723430100000|2024-08-12 02:35:00|188246.5|188121.5|188231.6|188099|188257.1|188132.1|188210|188085|81
1723430400000|2024-08-12 02:40:00|188230.7|188094.6|188218.6|188091.6|188254.7|188128.8|188211.9|188086.9|104
1723430700000|2024-08-12 02:45:00|188209.4|188084.4|188205.9|188080.9|188231.4|188105|188202.7|188077.7|66
1723431000000|2024-08-12 02:50:00|188217.8|188089.2|188157.8|188032.8|188217.8|188089.2|188145.9|188020.9|71
1723431300000|2024-08-12 02:55:00|188157.2|188032.2|188154.2|188029.2|188175.1|188050.1|188149.1|188024.1|93
1723431600000|2024-08-12 03:00:00|188156.2|188031.2|188155.1|188030.1|188162.3|188037.3|188154.4|188029.4|41
1723431900000|2024-08-12 03:05:00|188156.5|188031.5|188167.4|188042.4|188174.1|188049.1|188156.5|188031.5|37
1723432200000|2024-08-12 03:10:00|188170.3|188045.3|188199|188074|188203.1|188078.1|188167.4|188042.4|37
1723432500000|2024-08-12 03:15:00|188200.3|188075.3|188334.2|188209.2|188345.9|188220.9|188195.2|188070.2|168
1723432800000|2024-08-12 03:20:00|188334.8|188209.8|188333.7|188208.7|188337.7|188212.7|188328.9|188203.9|76
1723433100000|2024-08-12 03:25:00|188330.4|188205.4|188304.2|188179.2|188334.5|188209.5|188292.9|188167.9|57
1723433400000|2024-08-12 03:30:00|188298.8|188173.8|188300.3|188175.3|188306.2|188181.2|188285.5|188160.5|125
1723433700000|2024-08-12 03:35:00|188300.9|188175.9|188306.7|188181.7|188333.5|188208.5|188274.8|188149.8|63
1723434000000|2024-08-12 03:40:00|188304.7|188179.7|188322.5|188197.5|188332.6|188207.6|188299|188174|37
1723434300000|2024-08-12 03:45:00|188323.3|188198.3|188328.2|188203.2|188331.9|188206.9|188316.8|188191.8|30
1723434600000|2024-08-12 03:50:00|188328.3|188203.3|188294.5|188169.5|188330.6|188205.6|188293.3|188168.3|37
1723434900000|2024-08-12 03:55:00|188294.6|188169.6|188290.9|188165.9|188312.4|188187.4|188288.2|188163.2|53
1723435200000|2024-08-12 04:00:00|188290.5|188165.5|188306.7|188181.7|188311.8|188186.8|188279.7|188154.7|67
1723435500000|2024-08-12 04:05:00|188309.4|188184.4|188319.3|188194.3|188319.3|188194.3|188297.6|188172.6|32
1723435800000|2024-08-12 04:10:00|188317.5|188192.5|188330.7|188205.7|188336.7|188211.7|188307.4|188182.4|52
1723436100000|2024-08-12 04:15:00|188330.3|188205.3|188323.3|188198.3|188331.7|188206.7|188319.2|188194.2|33
1723436400000|2024-08-12 04:20:00|188321.8|188196.8|188290.9|188165.9|188326.5|188201.5|188276.3|188151.3|62
1723436700000|2024-08-12 04:25:00|188293.7|188168.7|188278.3|188153.3|188297.1|188172.1|188265.4|188140.4|40
1723437000000|2024-08-12 04:30:00|188270.5|188145.5|188276.7|188151.7|188281.9|188156.9|188268.7|188143.7|28
1723437300000|2024-08-12 04:35:00|188269.4|188144.4|188272|188147|188276.3|188151.3|188266.6|188141.6|51
1723437600000|2024-08-12 04:40:00|188266.7|188141.7|188190.2|188065.2|188277.4|188152.4|188188.8|188063.8|127
1723437900000|2024-08-12 04:45:00|188189.7|188064.7|188185.6|188060.6|188192.9|188067.9|188181.5|188056.5|124
1723438200000|2024-08-12 04:50:00|188185.2|188060.2|188187.7|188062.7|188190.7|188065.7|188176.2|188051.2|35
1723438500000|2024-08-12 04:55:00|188188.2|188063.2|188187|188062|188188.2|188063.2|188179.3|188054.3|19
1723438800000|2024-08-12 05:00:00|188183|188058|188162.6|188037.6|188195.5|188070.5|188158.6|188033.6|136
1723439100000|2024-08-12 05:05:00|188161.7|188036.7|188207|188082|188211.5|188086.5|188131.4|188006.4|86
1723439400000|2024-08-12 05:10:00|188206.5|188081.5|188159.8|188034.8|188208.6|188083.6|188135.7|188010.7|123
1723439700000|2024-08-12 05:15:00|188153.6|188028.6|188142.5|188017.5|188155|188030|188128.7|188003.7|44
1723440000000|2024-08-12 05:20:00|188143.5|188018.5|188140.7|188015.7|188177.9|188052.9|188112.7|187987.7|46
1723440300000|2024-08-12 05:25:00|188108.9|187983.9|188150.9|188025.9|188151.7|188026.7|188104.6|187974.4|56
1723440600000|2024-08-12 05:30:00|188155.4|188030.4|188225.2|188100.2|188249.5|188124.5|188120.4|187992.8|401
1723440900000|2024-08-12 05:35:00|188219.5|188094.5|188124.6|187999.6|188228.3|188103.3|188090|187965|221
1723441200000|2024-08-12 05:40:00|188119.2|187994.2|188122.1|187997.1|188138.7|188013.7|188105.8|187980.8|349
1723441500000|2024-08-12 05:45:00|188116.6|187991.6|188124|187999|188137.1|188012.1|188092.5|187967.5|297
1723441800000|2024-08-12 05:50:00|188112.9|187987.9|188039.7|187914.7|188123.7|187998.7|188038.3|187913.3|137
1723442100000|2024-08-12 05:55:00|188042.9|187917.9|188155.2|188030.2|188160|188035|188041.4|187916.4|126
1723442400000|2024-08-12 06:00:00|188156.6|188031.6|188316.5|188191.5|188335.5|188210.5|188155.5|188030.5|214
1723442700000|2024-08-12 06:05:00|188315.3|188190.3|188386.8|188261.8|188387.7|188262.7|188293.9|188168.9|246
1723443000000|2024-08-12 06:10:00|188389|188264|188330.3|188205.3|188429.5|188304.5|188326.8|188201.8|235
1723443300000|2024-08-12 06:15:00|188330.7|188205.7|188397.5|188272.5|188433.2|188308.2|188324.9|188199.9|215
1723443600000|2024-08-12 06:20:00|188393.6|188268.6|188357.6|188232.6|188394.8|188269.8|188315.2|188190.2|138
1723443900000|2024-08-12 06:25:00|188359.4|188234.4|188331.2|188206.2|188432.7|188307.7|188319.3|188194.3|184
1723444200000|2024-08-12 06:30:00|188331.1|188206.1|188261.1|188136.1|188355.8|188230.8|188245.1|188120.1|232
1723444500000|2024-08-12 06:35:00|188261.4|188136.4|188336.4|188211.4|188363.5|188238.5|188250.8|188125.8|254
1723444800000|2024-08-12 06:40:00|188335.5|188210.5|188336|188211|188364.5|188239.5|188279.3|188154.3|217
1723445100000|2024-08-12 06:45:00|188347.5|188222.5|188290.6|188165.6|188375.6|188250.6|188268.4|188143.4|278
1723445400000|2024-08-12 06:50:00|188289.4|188164.4|188238.5|188113.5|188299.5|188174.5|188207|188082|196
1723445700000|2024-08-12 06:55:00|188238.2|188113.2|188247.8|188122.8|188302.2|188177.2|188223.8|188098.8|194
1723446000000|2024-08-12 07:00:00|188254.4|188129.4|188230|188105|188341.6|188216.6|188229.4|188104.4|318
1723446300000|2024-08-12 07:05:00|188236|188111|188214.9|188089.9|188268.2|188143.2|188145.8|188020.8|232
1723446600000|2024-08-12 07:10:00|188210.4|188085.4|188162.2|188037.2|188211.4|188086.4|188081.2|187956.2|289
1723446900000|2024-08-12 07:15:00|188162.1|188037.1|188175.5|188050.5|188237.4|188112.4|188078.9|187953.9|310
1723447200000|2024-08-12 07:20:00|188184.7|188059.7|188173.2|188048.2|188192.8|188067.8|188133.5|188008.5|259
1723447500000|2024-08-12 07:25:00|188173.9|188048.9|188092.6|187967.6|188187.3|188062.3|188068.2|187943.2|207
1723447800000|2024-08-12 07:30:00|188093.4|187968.4|188065|187940|188128.5|188003.5|188055.5|187930.5|203
1723448100000|2024-08-12 07:35:00|188065.7|187940.7|188129.6|188004.6|188190.4|188065.4|188052.3|187927.3|210
1723448400000|2024-08-12 07:40:00|188126.6|188001.6|188145.2|188020.2|188155|188030|188086.2|187961.2|237
1723448700000|2024-08-12 07:45:00|188142.4|188017.4|188132.5|188007.5|188175.2|188050.2|188114.6|187989.6|215
1723449000000|2024-08-12 07:50:00|188146.7|188021.7|187957.6|187832.6|188146.7|188021.7|187957.6|187832.6|182
1723449300000|2024-08-12 07:55:00|187959|187834|188063.1|187938.1|188073.6|187948.6|187959|187834|202
1723449600000|2024-08-12 08:00:00|188071.6|187946.6|188171.5|188046.5|188230.7|188105.7|188028.9|187903.9|275
1723449900000|2024-08-12 08:05:00|188175.3|188050.3|188023.6|187898.6|188176.1|188051.1|187989|187864|234
1723450200000|2024-08-12 08:10:00|188058.1|187933.1|188117.7|187992.7|188126.6|188001.6|188000|187875|188
1723450500000|2024-08-12 08:15:00|188117.2|187992.2|188140.1|188015.1|188196.5|188071.5|188104.4|187979.4|271
1723450800000|2024-08-12 08:20:00|188139.6|188014.6|188185.9|188060.9|188188|188063|188071.7|187946.7|159
1723451100000|2024-08-12 08:25:00|188186.8|188061.8|188296.7|188171.7|188301.4|188176.4|188186.8|188061.8|231
1723451400000|2024-08-12 08:30:00|188298|188173|188318|188193|188319.4|188194.4|188294.9|188169.9|212
1723451700000|2024-08-12 08:35:00|188327.6|188202.6|188495.2|188370.2|188499.7|188374.7|188321.2|188196.2|216
1723452000000|2024-08-12 08:40:00|188497.2|188372.2|188498.2|188373.2|188543.9|188418.9|188480.7|188355.7|154
1723452300000|2024-08-12 08:45:00|188497.7|188372.7|188393.6|188268.6|188497.7|188372.7|188392.3|188267.3|145
1723452600000|2024-08-12 08:50:00|188393.3|188268.3|188505.1|188380.1|188507.4|188382.4|188329.3|188204.3|255
1723452900000|2024-08-12 08:55:00|188514.1|188389.1|188585.2|188460.2|188591.3|188466.3|188484.2|188359.2|171
1723453200000|2024-08-12 09:00:00|188586.8|188461.8|188547.7|188422.7|188622.5|188497.5|188547.4|188422.4|84
1723453500000|2024-08-12 09:05:00|188547.5|188422.5|188418.2|188293.2|188547.5|188422.5|188417.9|188292.9|221
1723453800000|2024-08-12 09:10:00|188420.6|188295.6|188327.6|188202.6|188473.4|188348.4|188327.6|188202.6|160
1723454100000|2024-08-12 09:15:00|188330|188205|188362.3|188237.3|188409.6|188284.6|188330|188205|182
1723454400000|2024-08-12 09:20:00|188364.2|188239.2|188400.9|188275.9|188413.3|188288.3|188333.6|188208.6|221
1723454700000|2024-08-12 09:25:00|188402|188277|188442.1|188317.1|188449.9|188324.9|188391.9|188266.9|236
1723455000000|2024-08-12 09:30:00|188441.7|188316.7|188479.9|188354.9|188538|188413|188428.8|188303.8|286
1723455300000|2024-08-12 09:35:00|188477.1|188352.1|188364.1|188239.1|188508.7|188383.7|188362.6|188237.6|134
1723455600000|2024-08-12 09:40:00|188364|188239|188492|188367|188504.3|188379.3|188354|188229|108
1723455900000|2024-08-12 09:45:00|188496.1|188371.1|188553.1|188428.1|188577.8|188452.8|188471.8|188346.8|182
1723456200000|2024-08-12 09:50:00|188552.9|188427.9|188554.2|188429.2|188587.7|188462.7|188546|188421|111
1723456500000|2024-08-12 09:55:00|188557.6|188432.6|188522.6|188397.6|188577.8|188487.3|188515.4|188390.4|185
1723456800000|2024-08-12 10:00:00|188517.3|188392.3|188528.8|188403.8|188552.3|188442.9|188466.7|188377.6|184
1723457100000|2024-08-12 10:05:00|188530.3|188405.3|188578.6|188453.6|188592.9|188467.9|188502.5|188377.5|182
1723457400000|2024-08-12 10:10:00|188580.1|188455.1|188481.9|188356.9|188583.7|188458.7|188437.7|188312.7|158
1723457700000|2024-08-12 10:15:00|188480.6|188355.6|188411.9|188286.9|188492.2|188367.2|188411.9|188286.9|180
1723458000000|2024-08-12 10:20:00|188410.2|188285.2|188408.3|188283.3|188422.4|188297.4|188386.9|188261.9|168
1723458300000|2024-08-12 10:25:00|188408.8|188283.8|188399.1|188274.1|188430.8|188305.8|188382.8|188257.8|155
1723458600000|2024-08-12 10:30:00|188398.2|188273.2|188422.9|188297.9|188441.1|188316.1|188389.2|188264.2|145
1723458900000|2024-08-12 10:35:00|188418.3|188293.3|188443.2|188318.2|188472.3|188347.3|188399.7|188274.7|160
1723459200000|2024-08-12 10:40:00|188443.3|188318.3|188378.9|188253.9|188474.7|188349.7|188333.7|188208.7|124
1723459500000|2024-08-12 10:45:00|188372.1|188247.1|188384.1|188259.1|188401.5|188276.5|188333.3|188208.3|168
1723459800000|2024-08-12 10:50:00|188382.5|188257.5|188376.5|188251.5|188460.4|188335.4|188372.4|188247.4|95
1723460100000|2024-08-12 10:55:00|188376.2|188251.2|188338.9|188213.9|188376.2|188251.2|188323|188198|138
1723460400000|2024-08-12 11:00:00|188337.1|188212.1|188250.3|188125.3|188341.6|188216.6|188245|188120|213
1723460700000|2024-08-12 11:05:00|188250.6|188125.6|188231.8|188106.8|188252.8|188127.8|188176.2|188051.2|141
1723461000000|2024-08-12 11:10:00|188233.8|188108.8|188188.8|188063.8|188274.7|188149.7|188171.3|188046.3|126
1723461300000|2024-08-12 11:15:00|188189.2|188064.2|188166.9|188041.9|188194.7|188069.7|188149.6|188024.6|130
1723461600000|2024-08-12 11:20:00|188168.1|188043.1|188195.5|188070.5|188219.4|188094.4|188161.1|188036.1|119
1723461900000|2024-08-12 11:25:00|188190.4|188065.4|188059.5|187934.5|188226|188101|188012.9|187887.9|245
1723462200000|2024-08-12 11:30:00|188061.2|187936.2|188055.8|187930.8|188162.8|188037.8|188045.2|187920.2|251
1723462500000|2024-08-12 11:35:00|188060.8|187935.8|188120|187995|188187.6|188062.6|188060.8|187935.8|255
1723462800000|2024-08-12 11:40:00|188120.9|187995.9|188135.4|188010.4|188150.8|188025.8|188115.1|187990.1|125
1723463100000|2024-08-12 11:45:00|188138.7|188013.7|188086.2|187961.2|188139.9|188014.9|188066.9|187941.9|118
1723463400000|2024-08-12 11:50:00|188085.4|187960.4|188089.9|187964.9|188114.2|187989.2|188064.9|187939.9|238
1723463700000|2024-08-12 11:55:00|188088.1|187963.1|188096.8|187971.8|188100.9|187975.9|188084.6|187959.6|167
1723464000000|2024-08-12 12:00:00|188095.7|187970.7|188135.8|188010.8|188140.6|188015.6|187972.2|187879.2|392
1723464300000|2024-08-12 12:05:00|188136.1|188011.1|188313|188188|188336.9|188211.9|188136.1|188011.1|514
1723464600000|2024-08-12 12:10:00|188314.6|188189.6|188393.2|188268.2|188511.3|188386.3|188311.8|188186.8|490
1723464900000|2024-08-12 12:15:00|188389.3|188264.3|188379.7|188254.7|188389.3|188264.3|188270.3|188145.3|359
1723465200000|2024-08-12 12:20:00|188380.5|188255.5|188485|188360|188562.3|188437.3|188380.5|188255.5|562
1723465500000|2024-08-12 12:25:00|188485.3|188360.3|188301|188176|188521|188396|188281.9|188156.9|508
1723465800000|2024-08-12 12:30:00|188299.5|188174.5|188588.6|188463.6|188597.7|188497|188268.2|188143.2|609
1723466100000|2024-08-12 12:35:00|188589.3|188464.3|188670.6|188545.6|188689.8|188568.7|188548|188423|547
1723466400000|2024-08-12 12:40:00|188666|188541|188917.9|188792.9|188927.6|188802.6|188646.4|188521.4|632
1723466700000|2024-08-12 12:45:00|188918.1|188793.1|188926|188801|189120.7|188995.7|188899.3|188788.6|634
1723467000000|2024-08-12 12:50:00|188923|188798|188853.5|188728.5|189003.4|188878.4|188813.6|188688.6|497
1723467300000|2024-08-12 12:55:00|188851.9|188726.9|188861.8|188736.8|188938.9|188813.9|188843.5|188718.5|354
1723467600000|2024-08-12 13:00:00|188857.9|188732.9|188708.9|188583.9|188905.8|188780.8|188682.6|188557.6|400
1723467900000|2024-08-12 13:05:00|188710.3|188585.3|188658.5|188533.5|188802.5|188677.5|188658.5|188533.5|343
1723468200000|2024-08-12 13:10:00|188644.5|188519.5|188242.6|188117.6|188644.5|188519.5|188227.8|188102.8|611
1723468500000|2024-08-12 13:15:00|188244.3|188119.3|188299.2|188174.2|188300.2|188175.2|188191.6|188066.6|475
1723468800000|2024-08-12 13:20:00|188298.9|188173.9|188123.1|187998.1|188377.2|188252.2|188118.2|187993.2|540
1723469100000|2024-08-12 13:25:00|188122.9|187997.9|188372.9|188247.9|188390.7|188265.7|188087.5|187962.5|533
1723469400000|2024-08-12 13:30:00|188372.4|188247.4|188214.1|188089.1|188386.9|188261.9|188173.3|188048.3|601
1723469700000|2024-08-12 13:35:00|188209.7|188084.7|188431.9|188306.9|188465.6|188340.6|188140.1|188015.1|503
1723470000000|2024-08-12 13:40:00|188445.1|188320.1|188747.3|188622.3|188805.8|188680.8|188444|188319|782
1723470300000|2024-08-12 13:45:00|188747.8|188622.8|188730.4|188605.4|188842.8|188717.8|188670.3|188545.3|640
1723470600000|2024-08-12 13:50:00|188724.9|188599.9|188935.8|188810.8|188953.9|188828.9|188593.1|188468.1|715
1723470900000|2024-08-12 13:55:00|188941|188816|189247.2|189122.2|189420.4|189295.4|188937.1|188812.1|841
1723471200000|2024-08-12 14:00:00|189242.2|189117.2|189480.4|189355.4|189740.5|189615.5|189242.2|189117.2|750
1723471500000|2024-08-12 14:05:00|189481.6|189356.6|189174.2|189049.2|189563.1|189438.1|189169.7|189044.7|571
1723471800000|2024-08-12 14:10:00|189175.3|189050.3|189241.5|189116.5|189406.9|189281.9|189175.3|189050.3|556
1723472100000|2024-08-12 14:15:00|189240.9|189115.9|188994.5|188869.5|189276.3|189151.3|188973.3|188848.3|434
1723472400000|2024-08-12 14:20:00|188991.8|188866.8|188767.6|188642.6|189038|188913|188763.6|188638.6|601
1723472700000|2024-08-12 14:25:00|188769|188644|188859.8|188734.8|188870.4|188745.4|188694|188569|573
1723473000000|2024-08-12 14:30:00|188850.5|188725.5|188852.3|188727.3|188894.8|188769.8|188707.6|188582.6|645
1723473300000|2024-08-12 14:35:00|188853.3|188728.3|188789.3|188664.3|188860.4|188735.4|188670.2|188545.2|411
1723473600000|2024-08-12 14:40:00|188790.8|188665.8|188940.4|188815.4|188940.6|188815.6|188709|188584|459
1723473900000|2024-08-12 14:45:00|188937.7|188812.7|189080.1|188955.1|189086.1|188961.1|188937.7|188812.7|623
1723474200000|2024-08-12 14:50:00|189083|188958|188975.3|188850.3|189193.9|189068.9|188952.1|188827.1|619
1723474500000|2024-08-12 14:55:00|188976.1|188851.1|188947.1|188822.1|189016.1|188891.1|188888.3|188763.3|596
1723474800000|2024-08-12 15:00:00|188958.6|188833.6|188934.5|188809.5|189015.9|188890.9|188923.5|188798.5|551
1723475100000|2024-08-12 15:05:00|188932.9|188807.9|189009.6|188884.6|189104.9|188979.9|188932.3|188807.3|377
1723475400000|2024-08-12 15:10:00|189009.4|188884.4|189439.5|189314.5|189553.6|189428.6|188998.7|188873.7|703
1723475700000|2024-08-12 15:15:00|189439.4|189314.4|189448|189323|189514|189389|189392.9|189267.9|616
1723476000000|2024-08-12 15:20:00|189448.8|189323.8|189824.8|189699.8|189837.6|189712.6|189416.7|189291.7|668
1723476300000|2024-08-12 15:25:00|189825.8|189700.8|189860.6|189735.6|189910.9|189785.9|189653.2|189528.2|831
1723476600000|2024-08-12 15:30:00|189860.1|189735.1|189931.8|189806.8|190120.1|189995.1|189840.9|189715.9|710
1723476900000|2024-08-12 15:35:00|189933.8|189808.8|190212.4|190087.4|190288.5|190163.5|189842.9|189717.9|571
1723477200000|2024-08-12 15:40:00|190209.4|190084.4|190173.2|190048.2|190333.5|190208.5|190108.2|189983.2|743
1723477500000|2024-08-12 15:45:00|190184.6|190059.6|190395.6|190270.6|190688.6|190563.6|190174.7|190049.7|744
1723477800000|2024-08-12 15:50:00|190380.1|190255.1|190063.8|189938.8|190387.9|190262.9|190056.8|189931.8|619
1723478100000|2024-08-12 15:55:00|190080.9|189955.9|190081.1|189956.1|190112.1|189987.1|189965.4|189840.4|716
1723478400000|2024-08-12 16:00:00|190090.7|189965.7|190256|190131|190280.7|190155.7|190079.7|189954.7|763
1723478700000|2024-08-12 16:05:00|190257.8|190132.8|190222.1|190097.1|190544.5|190419.5|190222.1|190097.1|749
1723479000000|2024-08-12 16:10:00|190223.8|190098.8|190576.7|190451.7|190576.7|190451.7|190222.6|190097.6|572
1723479300000|2024-08-12 16:15:00|190572.3|190447.3|190724.3|190599.3|190831.3|190706.3|190518.8|190393.8|644
1723479600000|2024-08-12 16:20:00|190725.1|190600.1|190496.7|190371.7|190809.3|190684.3|190449.6|190324.6|669
1723479900000|2024-08-12 16:25:00|190499.6|190374.6|190540.3|190415.3|190579.1|190454.1|190428|190303|633
1723480200000|2024-08-12 16:30:00|190539|190414|190565.4|190440.4|190768.3|190643.3|190537|190412|410
1723480500000|2024-08-12 16:35:00|190560.4|190435.4|190653.6|190528.6|190871.3|190746.3|190557.8|190432.8|641
1723480800000|2024-08-12 16:40:00|190652.8|190527.8|190662.7|190537.7|190727.6|190602.6|190602.4|190477.4|619
1723481100000|2024-08-12 16:45:00|190661.5|190536.5|190457.7|190332.7|190662|190537|190413.6|190288.6|585
1723481400000|2024-08-12 16:50:00|190463.3|190338.3|190451.5|190326.5|190475.8|190350.8|190360.6|190235.6|511
1723481700000|2024-08-12 16:55:00|190450.7|190325.7|190521.6|190396.6|190652.1|190527.1|190434.4|190309.4|719
1723482000000|2024-08-12 17:00:00|190522.5|190397.5|190568.2|190443.2|190713.3|190588.3|190522.5|190397.5|608
1723482300000|2024-08-12 17:05:00|190565.7|190440.7|190410.3|190285.3|190578.1|190453.1|190405|190280|661
1723482600000|2024-08-12 17:10:00|190405.7|190280.7|190500.2|190375.2|190572.3|190447.3|190390.9|190265.9|567
1723482900000|2024-08-12 17:15:00|190499.2|190374.2|190384.3|190259.3|190499.4|190374.4|190360.5|190235.5|664
1723483200000|2024-08-12 17:20:00|190383.1|190258.1|190410.6|190285.6|190487.7|190362.7|190317.5|190192.5|460
1723483500000|2024-08-12 17:25:00|190410.1|190285.1|190363.6|190238.6|190491.9|190366.9|190339.9|190214.9|601
1723483800000|2024-08-12 17:30:00|190368.3|190243.3|190327.6|190202.6|190368.3|190243.3|190321.3|190196.3|254
1723484100000|2024-08-12 17:35:00|190332.7|190207.7|190477.5|190352.5|190510.5|190385.5|190325.9|190200.9|571
1723484400000|2024-08-12 17:40:00|190481.9|190356.9|190518|190393|190527.3|190402.3|190420.3|190295.3|606
1723484700000|2024-08-12 17:45:00|190519.6|190394.6|190591.4|190466.4|190591.4|190466.4|190492.3|190367.3|500
1723485000000|2024-08-12 17:50:00|190590.1|190465.1|190733.2|190608.2|190766.7|190641.7|190584.5|190459.5|532
1723485300000|2024-08-12 17:55:00|190729.8|190604.8|190706.8|190581.8|190745.5|190620.5|190604.6|190479.6|474
1723485600000|2024-08-12 18:00:00|190706.2|190581.2|190743.6|190618.6|190847.4|190722.4|190615|190490|526
1723485900000|2024-08-12 18:05:00|190743.5|190618.5|190887.8|190762.8|190906.5|190781.5|190646.8|190521.8|577
1723486200000|2024-08-12 18:10:00|190883.2|190758.2|190884.9|190759.9|191105.8|190980.8|190845.1|190720.1|601
1723486500000|2024-08-12 18:15:00|190887|190762|190934.3|190809.3|190948.8|190823.8|190808.7|190683.7|469
1723486800000|2024-08-12 18:20:00|190935.7|190810.7|190870|190745|190936.1|190811.1|190779|190654|554
1723487100000|2024-08-12 18:25:00|190871|190746|190942.4|190817.4|190942.4|190817.4|190844.8|190719.8|545
1723487400000|2024-08-12 18:30:00|190939.5|190814.5|190877.2|190752.2|190986.3|190861.3|190834|190709|485
1723487700000|2024-08-12 18:35:00|190878.5|190753.5|190684.7|190559.7|190886.1|190761.1|190625.5|190500.5|458
1723488000000|2024-08-12 18:40:00|190682.9|190557.9|190781.9|190656.9|190847.1|190722.1|190682.9|190557.9|423
1723488300000|2024-08-12 18:45:00|190782.1|190657.1|190796.2|190671.2|190816.6|190691.6|190744.1|190619.1|406
1723488600000|2024-08-12 18:50:00|190795.7|190670.7|190749|190624|190796.7|190671.7|190742.5|190617.5|399
1723488900000|2024-08-12 18:55:00|190751|190626|190633.4|190508.4|190753.4|190628.4|190629|190504|603
1723489200000|2024-08-12 19:00:00|190637|190512|190833.2|190708.2|190843.7|190718.7|190634.3|190509.3|483
1723489500000|2024-08-12 19:05:00|190831.2|190706.2|190747.2|190622.2|190844.4|190719.4|190706.4|190581.4|247
1723489800000|2024-08-12 19:10:00|190745.7|190620.7|190768.6|190643.6|190795.5|190670.5|190678.9|190553.9|617
1723490100000|2024-08-12 19:15:00|190771.9|190646.9|190808|190683|190834.8|190709.8|190770.4|190645.4|331
1723490400000|2024-08-12 19:20:00|190808.7|190683.7|190703.9|190578.9|190820.4|190726|190701.4|190576.4|310
1723490700000|2024-08-12 19:25:00|190704.1|190579.1|190745.5|190620.5|190751.2|190626.2|190699.2|190574.2|469
1723491000000|2024-08-12 19:30:00|190742.4|190617.4|190752.9|190627.9|190759.8|190634.8|190727|190602|250
1723491300000|2024-08-12 19:35:00|190757.5|190632.5|190736.1|190611.1|190787.8|190662.8|190732.2|190607.2|428
1723491600000|2024-08-12 19:40:00|190735.1|190610.1|190760.7|190635.7|190790.3|190665.3|190730.5|190605.5|436
1723491900000|2024-08-12 19:45:00|190774.4|190649.4|190796.5|190671.5|190823.7|190698.7|190762.6|190637.6|286
1723492200000|2024-08-12 19:50:00|190805.1|190680.1|190967.7|190842.7|191001.8|190876.8|190779.6|190654.6|664
1723492500000|2024-08-12 19:55:00|190966|190841|190894.7|190769.7|190970.5|190845.5|190886.3|190761.3|450
1723492800000|2024-08-12 20:00:00|190888.6|190763.6|190950.3|190825.3|190962.9|190837.9|190790|190665|366
1723493100000|2024-08-12 20:05:00|190951.2|190826.2|190870.6|190745.6|190992.1|190867.1|190860.9|190735.9|364
1723493400000|2024-08-12 20:10:00|190870.3|190745.3|190793|190668|190877|190752|190762.9|190637.9|363
1723493700000|2024-08-12 20:15:00|190794.2|190669.2|190790.2|190665.2|190798.4|190673.4|190763.8|190638.8|358
1723494000000|2024-08-12 20:20:00|190790.9|190665.9|190756.8|190631.8|190813.5|190688.5|190756.8|190631.8|321
1723494300000|2024-08-12 20:25:00|190758.9|190633.9|190772.9|190647.9|190777.4|190652.4|190757.5|190632.5|87
1723494600000|2024-08-12 20:30:00|190772.6|190647.6|190777.6|190652.6|190780.7|190655.7|190766.1|190641.1|93
1723494900000|2024-08-12 20:35:00|190775.3|190650.3|190772.5|190647.5|190775.3|190650.3|190765.3|190640.3|40
1723495200000|2024-08-12 20:40:00|190767.8|190642.8|190717|190592|190769.5|190644.5|190707.5|190582.5|224
1723495500000|2024-08-12 20:45:00|190719|190594|190688.5|190563.5|190731.4|190606.4|190682.8|190557.8|137
1723495800000|2024-08-12 20:50:00|190687|190562|190667.6|190542.6|190712.8|190587.8|190667.6|190542.6|114
1723496100000|2024-08-12 20:55:00|190665.2|190540.2|190877.8|190567.8|190879.1|190621.6|190656.3|190522.1|78
1723496400000|2024-08-12 21:00:00|190902.7|190592.7|190961.1|190651.1|190961.1|190651.1|190873.2|190563.2|12
1723496700000|2024-08-12 21:05:00|190965|190655|190997.7|190687.7|191041.4|190731.4|190847.6|190537.6|22
1723497000000|2024-08-12 21:10:00|190996.9|190686.9|190999.9|190689.9|191011.6|190701.6|190948.4|190638.4|27
1723497300000|2024-08-12 21:15:00|190998.1|190688.1|191011|190701|191050.1|190740.1|190985.9|190675.9|18
1723497600000|2024-08-12 21:20:00|191011.9|190701.9|190942.3|190632.3|191029.7|190719.7|190935.1|190625.1|15
1723497900000|2024-08-12 21:25:00|190945.8|190635.8|191009.3|190699.3|191009.3|190699.3|190934.5|190624.5|29
1723498200000|2024-08-12 21:30:00|190924.2|190614.2|190869.5|190559.5|190924.2|190614.2|190862.7|190552.7|47
1723498500000|2024-08-12 21:35:00|190906|190596|190863.9|190553.9|190906|190596|190855.6|190545.6|21
1723498800000|2024-08-12 21:40:00|190864|190554|190865.9|190555.9|190870.6|190560.6|190863.5|190553.5|13
1723499100000|2024-08-12 21:45:00|190927.4|190617.4|190851.1|190541.1|190927.4|190617.4|190843.4|190533.4|44
1723499400000|2024-08-12 21:50:00|190846.5|190536.5|190846.5|190536.5|190907.4|190597.4|190841.7|190531.7|39
1723499700000|2024-08-12 21:55:00|190846.6|190536.6|190794.1|190484.1|190847|190537|190794.1|190484.1|23
1723500000000|2024-08-12 22:00:00|190861|190551|190901.8|190591.8|190936.1|190626.1|190790.3|190480.3|163
1723500300000|2024-08-12 22:05:00|190902.8|190592.8|190863.6|190553.6|190925.4|190615.4|190860.5|190550.5|78
1723500600000|2024-08-12 22:10:00|190873.4|190563.4|190923.6|190613.6|190938.9|190628.9|190860.1|190550.1|106
1723500900000|2024-08-12 22:15:00|190922.1|190612.1|190892.6|190582.6|190941.7|190631.7|190887.1|190577.1|66
1723501200000|2024-08-12 22:20:00|190881.8|190571.8|190908.5|190598.5|190926.1|190616.1|190881.4|190571.4|27
1723501500000|2024-08-12 22:25:00|190925.5|190615.5|190903.3|190593.3|190925.5|190615.5|190903.3|190593.3|22
1723501800000|2024-08-12 22:30:00|190909.9|190599.9|190921.5|190611.5|190931.7|190621.7|190867.3|190557.3|56
1723502100000|2024-08-12 22:35:00|190904.8|190594.8|190955.2|190645.2|191018.5|190730.1|190903.5|190593.5|69
1723502400000|2024-08-12 22:40:00|190955.1|190645.1|190859.8|190624.5|190958.7|190706.8|190851.1|190622.9|68
1723502700000|2024-08-12 22:45:00|190862.8|190625.1|190897.8|190627.1|190915.2|190710.6|190840.5|190614.3|72
1723503000000|2024-08-12 22:50:00|190897.5|190631.5|190821.3|190682.9|190926.6|190705.1|190798.9|190611.9|69
1723503300000|2024-08-12 22:55:00|190814.4|190683.3|190828.4|190651.1|190885.1|190691.8|190809.5|190638.7|63
1723503600000|2024-08-12 23:00:00|190845.9|190629.2|190740.7|190559.4|190855.5|190669.1|190740.4|190546.7|136
1723503900000|2024-08-12 23:05:00|190699.4|190574.4|190713.6|190588.6|190746.5|190619.4|190692.4|190546.9|121
1723504200000|2024-08-12 23:10:00|190711.8|190586.8|190729.4|190523.3|190733.9|190608.9|190627.8|190474.6|114
1723504500000|2024-08-12 23:15:00|190729.2|190525.9|190626.3|190501.3|190756.2|190592.8|190626.3|190490.4|173
1723504800000|2024-08-12 23:20:00|190626.4|190501.4|190683.3|190507.7|190689.2|190520.3|190621.8|190494.8|66
1723505100000|2024-08-12 23:25:00|190683.8|190510.8|190674.9|190549.9|190702.6|190549.9|190640.2|190501.7|118
1723505400000|2024-08-12 23:30:00|190678.2|190553.2|190681.5|190556.5|190700.4|190570.7|190648.9|190523.1|63
1723505700000|2024-08-12 23:35:00|190688.5|190563.5|190731.4|190601.2|190753.9|190623.8|190688.5|190563.5|38
1723506000000|2024-08-12 23:40:00|190744.9|190600.2|190749.6|190620.7|190789.3|190628.5|190733|190589.1|34
1723506300000|2024-08-12 23:45:00|190772.1|190629.5|190733.1|190592.8|190793.4|190636.8|190711.7|190561.9|60
1723506600000|2024-08-12 23:50:00|190732.6|190590.7|190735.7|190588.7|190751.2|190591.2|190709.7|190563.5|39
1723506900000|2024-08-12 23:55:00|190712.7|190586.9|190688.7|190539.1|190789.8|190624.5|190681.9|190532.6|44
1723507200000|2024-08-13 00:00:00|190688.3|190558.4|190664.5|190521|190738|190593.6|190634.8|190483.8|83
1723507500000|2024-08-13 00:05:00|190659.5|190516|190699.4|190574.4|190722|190584.3|190635.5|190501.8|84
1723507800000|2024-08-13 00:10:00|190698.2|190573.2|190708.5|190583.5|190713.1|190588.1|190695.1|190568.5|62
1723508100000|2024-08-13 00:15:00|190708.7|190583.7|190741.9|190603.8|190790.5|190660.2|190707.5|190582.5|159
1723508400000|2024-08-13 00:20:00|190738.7|190603.3|190704.9|190579.9|190738.7|190603.3|190677.6|190552.5|82
1723508700000|2024-08-13 00:25:00|190704.8|190579.8|190684.2|190559.2|190704.8|190579.8|190679.8|190554.8|42
1723509000000|2024-08-13 00:30:00|190686.5|190561.5|190699.2|190574.2|190703.6|190578.6|190682.9|190557.9|36
1723509300000|2024-08-13 00:35:00|190698.7|190573.7|190717.8|190592.8|190750.7|190625.7|190683|190558|66
1723509600000|2024-08-13 00:40:00|190718.2|190593.2|190732.7|190607.7|190744.5|190619.5|190715.1|190590.1|43
1723509900000|2024-08-13 00:45:00|190732.5|190607.5|190665.8|190540.8|190737.1|190612.1|190631.4|190496.9|115
1723510200000|2024-08-13 00:50:00|190664.7|190539.7|190621.7|190496.7|190664.7|190539.7|190619.9|190490.4|93
1723510500000|2024-08-13 00:55:00|190619.8|190494.8|190455.6|190330.6|190619.8|190494.8|190433.8|190308.8|249
1723510800000|2024-08-13 01:00:00|190457.8|190332.8|190482|190357|190498.6|190373.6|190446|190321|315
1723511100000|2024-08-13 01:05:00|190481.1|190356.1|190495.4|190370.4|190510.7|190385.7|190434.5|190309.5|243
1723511400000|2024-08-13 01:10:00|190496.2|190371.2|190529.3|190404.3|190575.2|190450.2|190471.9|190346.9|341
1723511700000|2024-08-13 01:15:00|190532|190407|190430.1|190305.1|190537.5|190412.5|190429.8|190304.8|212
1723512000000|2024-08-13 01:20:00|190422.1|190297.1|190341.5|190216.5|190422.4|190297.4|190284.7|190159.7|323
1723512300000|2024-08-13 01:25:00|190341.9|190216.9|190363.4|190238.4|190393.5|190268.5|190321.3|190196.3|327
1723512600000|2024-08-13 01:30:00|190363.6|190238.6|190356.2|190231.2|190407.1|190282.1|190329.8|190204.8|238
1723512900000|2024-08-13 01:35:00|190351.9|190226.9|190316.1|190191.1|190351.9|190226.9|190305.1|190180.1|106
1723513200000|2024-08-13 01:40:00|190320.2|190195.2|190338.7|190213.7|190353.3|190228.3|190309.7|190184.7|198
1723513500000|2024-08-13 01:45:00|190338|190213|190325.5|190200.5|190338|190213|190311.5|190186.5|140
1723513800000|2024-08-13 01:50:00|190321.8|190196.8|190329.7|190204.7|190331.4|190206.4|190310.8|190185.8|105
1723514100000|2024-08-13 01:55:00|190330|190205|190517.9|190392.9|190541.9|190416.9|190326.8|190201.8|178
1723514400000|2024-08-13 02:00:00|190521|190396|190524.3|190399.3|190569.8|190444.8|190506.6|190381.6|157
1723514700000|2024-08-13 02:05:00|190525|190400|190620.3|190495.3|190658.2|190533.2|190525|190400|266
1723515000000|2024-08-13 02:10:00|190624.4|190499.4|190652.1|190527.1|190652.1|190527.1|190611.1|190486.1|104
1723515300000|2024-08-13 02:15:00|190642.8|190517.8|190570.6|190445.6|190650.7|190525.7|190564.2|190439.2|148
1723515600000|2024-08-13 02:20:00|190570.2|190445.2|190611.4|190486.4|190622.5|190497.5|190569|190444|59
1723515900000|2024-08-13 02:25:00|190607.6|190482.6|190635.3|190510.3|190651.5|190524.7|190603.3|190478.3|61
1723516200000|2024-08-13 02:30:00|190629.8|190504.8|190620.2|190495.2|190663.6|190538.6|190618.1|190493.1|94
1723516500000|2024-08-13 02:35:00|190618.8|190493.8|190585.1|190460.1|190623.1|190498.1|190576.7|190451.7|43
1723516800000|2024-08-13 02:40:00|190584.2|190459.2|190455.5|190330.5|190587|190462|190444.6|190319.6|94
1723517100000|2024-08-13 02:45:00|190452.6|190327.6|190389.2|190264.2|190473.6|190348.6|190381.2|190256.2|133
1723517400000|2024-08-13 02:50:00|190388.6|190263.6|190387.6|190262.6|190398.4|190273.4|190333.6|190208.6|191
1723517700000|2024-08-13 02:55:00|190389|190264|190491.8|190362.6|190498.6|190373.6|190389|190264|179
1723518000000|2024-08-13 03:00:00|190479.8|190354.8|190401.3|190276.3|190498.3|190373.3|190395.5|190270.5|140
1723518300000|2024-08-13 03:05:00|190401.6|190276.6|190401.5|190276.5|190414|190289|190389.9|190264.9|164
1723518600000|2024-08-13 03:10:00|190397.9|190272.9|190385.8|190260.8|190398.3|190273.3|190372.9|190247.9|60
1723518900000|2024-08-13 03:15:00|190385.3|190260.3|190423.1|190298.1|190423.2|190298.2|190340.7|190215.7|115
1723519200000|2024-08-13 03:20:00|190426.2|190301.2|190504|190379|190515.2|190390.2|190426.2|190301.2|233
1723519500000|2024-08-13 03:25:00|190503.2|190378.2|190531.6|190406.6|190627.3|190502.3|190503.2|190378.2|223
1723519800000|2024-08-13 03:30:00|190539.2|190414.2|190585|190460|190590.7|190465.7|190529|190404|175
1723520100000|2024-08-13 03:35:00|190588.9|190463.9|190484.4|190359.4|190594.3|190469.3|190484.4|190359.1|112
1723520400000|2024-08-13 03:40:00|190484.2|190359.2|190464.8|190339.8|190491.2|190366.2|190461.2|190336.2|104
1723520700000|2024-08-13 03:45:00|190469.9|190344.9|190452.9|190327.9|190469.9|190344.9|190423.4|190298.4|200
1723521000000|2024-08-13 03:50:00|190451.7|190326.7|190439.8|190314.8|190457|190332|190436.4|190311.4|91
1723521300000|2024-08-13 03:55:00|190441.7|190316.7|190452.4|190327.4|190456.2|190331.2|190437.4|190312.4|47
1723521600000|2024-08-13 04:00:00|190453.3|190328.3|190405.9|190280.9|190459.6|190334.6|190401.6|190276.6|90
1723521900000|2024-08-13 04:05:00|190404.5|190279.5|190396.8|190271.8|190408.8|190283.8|190393|190268|57
1723522200000|2024-08-13 04:10:00|190402.3|190277.3|190402.5|190277.5|190402.5|190277.5|190391.9|190266.9|14
1723522500000|2024-08-13 04:15:00|190398.2|190273.2|190402.8|190277.8|190405|190280|190392|190267|25
1723522800000|2024-08-13 04:20:00|190404.5|190279.5|190303|190178|190405.1|190280.1|190297.9|190172.9|84
1723523100000|2024-08-13 04:25:00|190306|190181|190353.1|190228.1|190358.6|190233.6|190296.5|190171.5|243
1723523400000|2024-08-13 04:30:00|190346.7|190221.7|190325.8|190200.8|190375|190250|190321.3|190196.3|128
1723523700000|2024-08-13 04:35:00|190322.3|190197.3|190304.5|190179.5|190322.3|190197.3|190293.9|190168.9|43
1723524000000|2024-08-13 04:40:00|190306.5|190181.5|190296.1|190171.1|190346.8|190221.8|190282.4|190157.4|58
1723524300000|2024-08-13 04:45:00|190295.4|190170.4|190332.4|190207.4|190332.4|190207.4|190289.6|190164.6|48
1723524600000|2024-08-13 04:50:00|190327.5|190202.5|190330|190205|190341.2|190216.2|190319.2|190194.2|50
1723524900000|2024-08-13 04:55:00|190328.3|190203.3|190244.4|190119.4|190332.5|190207.5|190196.7|190071.7|150
1723525200000|2024-08-13 05:00:00|190242.9|190117.9|190241.2|190116.2|190248.9|190123.9|190231.5|190106.5|340
1723525500000|2024-08-13 05:05:00|190242.4|190117.4|190276.9|190151.9|190281|190156|190231.6|190106.6|175
1723525800000|2024-08-13 05:10:00|190283.3|190158.3|190380.5|190255.5|190390.6|190265.6|190276.1|190151.1|372
1723526100000|2024-08-13 05:15:00|190382.6|190257.6|190208.9|190083.9|190390|190265|190208|190083|225
1723526400000|2024-08-13 05:20:00|190212.7|190087.7|190250.2|190125.2|190275.5|190150.5|190204.8|190079.8|234
1723526700000|2024-08-13 05:25:00|190248.8|190123.8|190251.2|190126.2|190252.1|190127.1|190233.6|190108.6|587
1723527000000|2024-08-13 05:30:00|190245|190120|190235.3|190110.3|190277.1|190152.1|190228.2|190103.2|245
1723527300000|2024-08-13 05:35:00|190234.7|190109.7|190238.2|190113.2|190245.2|190120.2|190230.2|190105.2|237
1723527600000|2024-08-13 05:40:00|190237.3|190112.3|190228.4|190103.4|190246.5|190121.5|190216.2|190091.2|264
1723527900000|2024-08-13 05:45:00|190235.2|190110.2|190263.2|190138.2|190285.9|190160.9|190228.7|190103.7|338
1723528200000|2024-08-13 05:50:00|190264|190139|190269|190144|190276.5|190151.5|190261|190136|201
1723528500000|2024-08-13 05:55:00|190267.4|190142.4|190315.5|190190.5|190373.2|190248.2|190267.4|190142.4|374
1723528800000|2024-08-13 06:00:00|190315.7|190190.7|190313.4|190188.4|190348.6|190223.6|190238.2|190113.2|573
1723529100000|2024-08-13 06:05:00|190312|190187|190230.5|190105.5|190314.5|190189.5|190225.9|190100.9|293
1723529400000|2024-08-13 06:10:00|190228|190103|190225.5|190100.5|190287.8|190162.8|190190.5|190065.5|247
1723529700000|2024-08-13 06:15:00|190224.5|190099.5|190224.1|190099.1|190259|190134|190175.5|190050.5|344
1723530000000|2024-08-13 06:20:00|190224|190099|190257.4|190132.4|190263.9|190138.9|190216.3|190091.3|393
1723530300000|2024-08-13 06:25:00|190257.1|190132.1|190299.9|190174.9|190317.5|190192.5|190250.4|190125.4|319
1723530600000|2024-08-13 06:30:00|190295|190170|190201.1|190076.1|190311|190186|190200.6|190075.6|179
1723530900000|2024-08-13 06:35:00|190200.1|190075.1|190212.7|190087.7|190249.6|190124.6|190166|190041|124
1723531200000|2024-08-13 06:40:00|190213|190088|190135|190010|190214.7|190089.7|190101.9|189976.9|104
1723531500000|2024-08-13 06:45:00|190134.2|190009.2|190215.1|190090.1|190232.7|190107.7|190096.1|189971.1|81
1723531800000|2024-08-13 06:50:00|190219.4|190094.4|190153|190028|190266.3|190141.3|190101.9|189976.9|149
1723532100000|2024-08-13 06:55:00|190152.8|190027.8|190213.8|190088.8|190215.9|190090.9|190129.8|190004.8|82
1723532400000|2024-08-13 07:00:00|190208.4|190083.4|190023.7|189898.7|190264.1|190139.1|190010.4|189885.4|307
1723532700000|2024-08-13 07:05:00|190022.3|189897.3|189998|189873|190028.3|189903.3|189823.5|189698.5|348
1723533000000|2024-08-13 07:10:00|189996.5|189871.5|190148.3|190023.3|190160.2|190035.2|189925.7|189800.7|418
1723533300000|2024-08-13 07:15:00|190146.3|190021.3|190235.7|190110.7|190277.6|190152.6|190118.4|189993.4|299
1723533600000|2024-08-13 07:20:00|190239.8|190114.8|190250.9|190125.9|190377.4|190252.4|190226.9|190101.9|359
1723533900000|2024-08-13 07:25:00|190252.4|190127.4|190098.3|189973.3|190297.1|190172.1|190088.8|189963.8|407
1723534200000|2024-08-13 07:30:00|190098.1|189973.1|189903.4|189778.4|190113.3|189988.3|189891.1|189766.1|348
1723534500000|2024-08-13 07:35:00|189903|189778|189937.9|189812.9|190067.1|189942.1|189888.3|189763.3|336
1723534800000|2024-08-13 07:40:00|189936.3|189811.3|189917.3|189792.3|189965|189840|189896.3|189771.3|382
1723535100000|2024-08-13 07:45:00|189918|189793|189860.2|189735.2|189935.9|189810.9|189805.7|189680.7|310
1723535400000|2024-08-13 07:50:00|189860.6|189735.6|189838|189713|189889.9|189764.9|189806.9|189681.9|445
1723535700000|2024-08-13 07:55:00|189840.2|189715.2|189806.1|189681.1|189866.2|189741.2|189703.6|189578.6|419
1723536000000|2024-08-13 08:00:00|189804.1|189679.1|190074.3|189949.3|190108.6|189983.6|189804.1|189679.1|500
1723536300000|2024-08-13 08:05:00|190074.8|189949.8|190111.6|189986.6|190140|190015|189985.9|189860.9|299
1723536600000|2024-08-13 08:10:00|190114.1|189989.1|190110.4|189985.4|190182.1|190057.1|190082.3|189957.3|263
1723536900000|2024-08-13 08:15:00|190105.2|189980.2|190217.5|190092.5|190234.5|190109.5|190103.6|189978.6|238
1723537200000|2024-08-13 08:20:00|190219.3|190094.3|190315.7|190190.7|190355.3|190230.3|190219.3|190094.3|361
1723537500000|2024-08-13 08:25:00|190321.8|190196.8|190292.3|190167.3|190327.2|190202.2|190257|190132|290
1723537800000|2024-08-13 08:30:00|190291.4|190166.4|190353.1|190228.1|190357.5|190232.5|190289.8|190164.8|358
1723538100000|2024-08-13 08:35:00|190353.8|190228.8|190382.3|190257.3|190415.5|190290.5|190349.2|190224.2|240
1723538400000|2024-08-13 08:40:00|190383.6|190258.6|190373.8|190248.8|190401.6|190276.6|190303.6|190178.6|343
1723538700000|2024-08-13 08:45:00|190371.4|190246.4|190250.5|190125.5|190398.1|190273.1|190247.6|190122.6|544
1723539000000|2024-08-13 08:50:00|190251.3|190126.3|190227.2|190102.2|190261.6|190136.6|190208.7|190083.7|607
1723539300000|2024-08-13 08:55:00|190226|190101|190183.3|190058.3|190226|190101|190124.6|189999.6|229
1723539600000|2024-08-13 09:00:00|190181.8|190056.8|190247.3|190122.3|190294|190169|190181.8|190056.8|341
1723539900000|2024-08-13 09:05:00|190249.8|190124.8|190238.9|190113.9|190332|190207|190237.1|190112.1|216
1723540200000|2024-08-13 09:10:00|190241.5|190116.5|190168.3|190043.3|190242.1|190117.1|190127|190002|158
1723540500000|2024-08-13 09:15:00|190169.9|190044.9|190113|189988|190172.1|190047.1|190071.1|189946.1|540
1723540800000|2024-08-13 09:20:00|190112.8|189987.8|189946.7|189821.7|190120.7|189995.7|189938.9|189813.9|568
1723541100000|2024-08-13 09:25:00|189947.1|189822.1|189914|189789|189953.4|189828.4|189837.1|189712.1|389
1723541400000|2024-08-13 09:30:00|189910.8|189785.8|189910.2|189785.2|189921.1|189796.1|189832.1|189707.1|385
1723541700000|2024-08-13 09:35:00|189910.3|189785.3|189914.5|189789.5|189933.2|189808.2|189892.8|189767.8|139
1723542000000|2024-08-13 09:40:00|189913.7|189788.7|189867.2|189742.2|189914.8|189789.8|189820.7|189695.7|230
1723542300000|2024-08-13 09:45:00|189869.2|189744.2|189914.1|189789.1|189939.4|189814.4|189827.3|189702.3|410
1723542600000|2024-08-13 09:50:00|189915.3|189790.3|189942.9|189817.9|189955.5|189830.5|189900.8|189775.8|161
1723542900000|2024-08-13 09:55:00|189941.5|189816.5|189826.8|189701.8|189994.2|189869.2|189813.2|189688.2|292
1723543200000|2024-08-13 10:00:00|189823.1|189698.1|189853.1|189728.1|189927.4|189802.4|189797.5|189672.5|457
1723543500000|2024-08-13 10:05:00|189852.6|189727.6|190044.3|189919.3|190045.5|189920.5|189851.1|189726.1|275
1723543800000|2024-08-13 10:10:00|190046.4|189921.4|190150.1|190025.1|190156.1|190031.1|190046.4|189921.4|210
1723544100000|2024-08-13 10:15:00|190149.8|190024.8|190076.7|189951.7|190164.1|190039.1|190070.6|189945.6|217
1723544400000|2024-08-13 10:20:00|190077.9|189952.9|190222.3|190097.3|190226.5|190101.5|190077.9|189952.9|250
1723544700000|2024-08-13 10:25:00|190222.6|190097.6|190329.8|190204.8|190341.1|190216.1|190213.5|190088.5|278
1723545000000|2024-08-13 10:30:00|190329.2|190204.2|190212.3|190087.3|190335.8|190210.8|190174|190049|312
1723545300000|2024-08-13 10:35:00|190212.9|190087.9|190297.5|190172.5|190351.8|190226.8|190212.9|190087.9|264
1723545600000|2024-08-13 10:40:00|190292.3|190167.3|190191.8|190066.8|190305.5|190180.5|190179|190054|449
1723545900000|2024-08-13 10:45:00|190192.2|190067.2|190130.2|190005.2|190222.4|190097.4|190105.6|189980.6|447
1723546200000|2024-08-13 10:50:00|190131.1|190006.1|190119.4|189994.4|190207.1|190082.1|190112.9|189987.9|320
1723546500000|2024-08-13 10:55:00|190097.1|189972.1|189993.5|189868.5|190101.4|189976.4|189981.3|189856.3|292
1723546800000|2024-08-13 11:00:00|189996.4|189871.4|190012.1|189887.1|190043.7|189918.7|189994.3|189869.3|322
1723547100000|2024-08-13 11:05:00|190011.4|189886.4|190012.3|189887.3|190070.3|189945.3|189977.2|189852.2|222
1723547400000|2024-08-13 11:10:00|190013.9|189888.9|190033.2|189908.2|190157.2|190032.2|189975.8|189850.8|400
1723547700000|2024-08-13 11:15:00|190031.6|189906.6|190060.7|189935.7|190074.9|189949.9|190017.3|189892.3|500
1723548000000|2024-08-13 11:20:00|190063.5|189938.5|190035.1|189910.1|190228.6|190103.6|190012.7|189887.7|525
1723548300000|2024-08-13 11:25:00|190032.3|189907.3|190048.3|189923.3|190080.9|189955.9|190018.3|189893.3|358
1723548600000|2024-08-13 11:30:00|190046.7|189921.7|190051.9|189926.9|190071.5|189946.5|189917.9|189792.9|517
1723548900000|2024-08-13 11:35:00|190052.3|189927.3|190036.5|189911.5|190052.3|189927.3|189890.8|189765.8|365
1723549200000|2024-08-13 11:40:00|190033.5|189908.5|189959|189834|190060.5|189935.5|189884.6|189759.6|397
1723549500000|2024-08-13 11:45:00|189956.5|189831.5|190012.1|189887.1|190024.9|189899.9|189936|189811|443
1723549800000|2024-08-13 11:50:00|190012.6|189887.6|189916.3|189791.3|190015.6|189890.6|189902.5|189777.5|276
1723550100000|2024-08-13 11:55:00|189917.5|189792.5|189890.4|189765.4|189961.7|189836.7|189873.4|189748.4|261
1723550400000|2024-08-13 12:00:00|189887.9|189762.9|189702.9|189577.9|189887.9|189762.9|189695.6|189570.6|499
1723550700000|2024-08-13 12:05:00|189706.9|189581.9|189652.9|189527.9|189734.9|189609.9|189573.8|189448.8|517
1723551000000|2024-08-13 12:10:00|189653.2|189528.2|189528.6|189403.6|189682.4|189557.4|189526|189401|366
1723551300000|2024-08-13 12:15:00|189529|189404|189478.9|189353.9|189529.1|189404.1|189341.5|189216.5|549
1723551600000|2024-08-13 12:20:00|189479.3|189354.3|189549.5|189424.5|189608|189483|189431.6|189306.6|539
1723551900000|2024-08-13 12:25:00|189551.3|189426.3|189804.2|189494.2|189815.1|189546|189430.6|189305.6|556
1723552200000|2024-08-13 12:30:00|189805.7|189495.7|189469.3|189344.3|189845.4|189535.4|189149.2|188958.7|913
1723552500000|2024-08-13 12:35:00|189464.1|189339.1|189582.9|189457.9|189650.5|189525.5|189398.3|189273.3|810
1723552800000|2024-08-13 12:40:00|189583.4|189458.4|189705.9|189580.9|189861.6|189736.6|189575.2|189450.2|645
1723553100000|2024-08-13 12:45:00|189707.9|189582.9|189663.6|189538.6|189808.2|189683.2|189625.6|189500.6|618
1723553400000|2024-08-13 12:50:00|189665.9|189540.9|189743|189618|189762.5|189637.5|189658.4|189533.4|570
1723553700000|2024-08-13 12:55:00|189737.7|189612.7|189805.6|189680.6|189910|189785|189725.6|189600.6|594
1723554000000|2024-08-13 13:00:00|189806.1|189681.1|189691.2|189566.2|189849.1|189724.1|189672.4|189547.4|543
1723554300000|2024-08-13 13:05:00|189692.9|189567.9|189774.5|189649.5|189839.8|189714.8|189686.6|189561.6|522
1723554600000|2024-08-13 13:10:00|189770.6|189645.6|190095.3|189970.3|190372.4|190247.4|189769|189644|758
1723554900000|2024-08-13 13:15:00|190122.4|189997.4|189856.6|189731.6|190191.2|190066.2|189839.5|189714.5|751
1723555200000|2024-08-13 13:20:00|189854.9|189729.9|189962.3|189837.3|190013.2|189900.3|189801.9|189676.9|667
1723555500000|2024-08-13 13:25:00|189966.6|189841.6|190177.2|190052.2|190200.4|190075.4|189853.8|189764.4|611
1723555800000|2024-08-13 13:30:00|190193.6|190068.6|189952.4|189827.4|190250.5|190125.5|189817.6|189692.6|599
1723556100000|2024-08-13 13:35:00|189953.7|189828.7|189873.8|189748.8|190035.5|189910.5|189824.6|189699.6|627
1723556400000|2024-08-13 13:40:00|189870.5|189745.5|189689.1|189564.1|190015.4|189890.4|189677.2|189552.2|617
1723556700000|2024-08-13 13:45:00|189690.8|189565.8|189699.3|189574.3|189735.1|189610.1|189557.9|189443.7|516
1723557000000|2024-08-13 13:50:00|189700|189575|189759.8|189634.8|189833.8|189708.8|189633.7|189508.7|619
1723557300000|2024-08-13 13:55:00|189760.1|189635.1|189909.7|189784.7|189920.1|189795.1|189737.3|189612.3|697
1723557600000|2024-08-13 14:00:00|189906.7|189781.7|190111.3|189986.3|190229.5|190118.4|189886.2|189761.2|681
1723557900000|2024-08-13 14:05:00|190110.3|189985.3|190290|190165|190336.2|190211.2|190085|189985.3|767
1723558200000|2024-08-13 14:10:00|190301.8|190176.8|190440.8|190315.8|190549.5|190424.5|190275.9|190150.9|760
1723558500000|2024-08-13 14:15:00|190440|190315|190859.8|190734.8|190921.5|190796.5|190248.2|190123.2|810
1723558800000|2024-08-13 14:20:00|190866|190741|190993.1|190868.1|190997.9|190909.9|190770|190672|878
1723559100000|2024-08-13 14:25:00|191000|190875|190859.6|190734.6|191045.4|190961.3|190832.2|190734.6|763
1723559400000|2024-08-13 14:30:00|190856.6|190731.6|190735.5|190610.5|190945.8|190820.8|190649|190524|640
1723559700000|2024-08-13 14:35:00|190730.6|190605.6|190585.7|190460.7|190734.7|190609.7|190574.1|190449.1|448
1723560000000|2024-08-13 14:40:00|190587.8|190462.8|190297.4|190172.4|190656|190531|190227.4|190102.4|463
1723560300000|2024-08-13 14:45:00|190298.3|190173.3|190240.9|190115.9|190387.2|190262.2|190118.5|189993.5|515
1723560600000|2024-08-13 14:50:00|190237.7|190112.7|190396.1|190271.1|190493.9|190368.9|190234.8|190109.8|722
1723560900000|2024-08-13 14:55:00|190398.9|190273.9|190440.2|190315.2|190539.2|190414.2|190386.6|190261.6|547
1723561200000|2024-08-13 15:00:00|190438.9|190313.9|190428.3|190303.3|190563.1|190438.1|190391.6|190266.6|600
1723561500000|2024-08-13 15:05:00|190417.2|190292.2|190458.7|190333.7|190460.9|190335.9|190295.6|190170.6|544
1723561800000|2024-08-13 15:10:00|190460.6|190335.6|190433.5|190308.5|190569.1|190444.1|190294.7|190169.7|488
1723562100000|2024-08-13 15:15:00|190432.3|190307.3|190369|190244|190464.3|190339.3|190302.3|190177.3|572
1723562400000|2024-08-13 15:20:00|190375.3|190250.3|190405|190280|190455.9|190330.9|190301.8|190176.8|535
1723562700000|2024-08-13 15:25:00|190405.7|190280.7|190781.6|190656.6|190832.2|190707.2|190404.5|190279.5|699
1723563000000|2024-08-13 15:30:00|190789.5|190664.5|190719|190594|190839.7|190714.7|190718.9|190593.9|526
1723563300000|2024-08-13 15:35:00|190725.5|190600.5|190720.5|190595.5|190857|190732|190625.7|190500.7|372
1723563600000|2024-08-13 15:40:00|190721.6|190596.6|190781.3|190656.3|190847.8|190722.8|190706.4|190581.4|516
1723563900000|2024-08-13 15:45:00|190779.3|190654.3|190788.3|190663.3|190795.8|190670.8|190720.1|190595.1|511
1723564200000|2024-08-13 15:50:00|190789|190664|190724.6|190599.6|190789.5|190664.5|190710.9|190585.9|515
1723564500000|2024-08-13 15:55:00|190725.6|190600.6|190608.7|190483.7|190738.5|190613.5|190578.5|190453.5|596
1723564800000|2024-08-13 16:00:00|190612.9|190487.9|190512.9|190387.9|190619.9|190494.9|190453.5|190328.5|614
1723565100000|2024-08-13 16:05:00|190512.2|190387.2|190397.4|190272.4|190525.4|190400.4|190385.6|190260.6|478
1723565400000|2024-08-13 16:10:00|190398.3|190273.3|190505.5|190380.5|190552.9|190427.9|190357.6|190232.6|482
1723565700000|2024-08-13 16:15:00|190504.9|190379.9|190658.7|190533.7|190748.2|190623.2|190500.6|190375.6|451
1723566000000|2024-08-13 16:20:00|190657.4|190532.4|190614.1|190489.1|190678.6|190553.6|190545.8|190420.8|420
1723566300000|2024-08-13 16:25:00|190611.5|190486.5|190698.6|190573.6|190715.9|190590.9|190587.9|190462.9|496
1723566600000|2024-08-13 16:30:00|190697.5|190572.5|190732.6|190607.6|190733.6|190608.6|190623.7|190498.7|310
1723566900000|2024-08-13 16:35:00|190730.4|190605.4|190753.2|190628.2|190785|190660|190716.7|190591.7|379
1723567200000|2024-08-13 16:40:00|190753.1|190628.1|190613|190488|190763.4|190638.4|190590.2|190465.2|635
1723567500000|2024-08-13 16:45:00|190610.5|190485.5|190481|190356|190660.8|190535.8|190480.6|190355.6|337
1723567800000|2024-08-13 16:50:00|190484.3|190359.3|190323.9|190198.9|190488.1|190363.1|190304.2|190179.2|470
1723568100000|2024-08-13 16:55:00|190323.1|190198.1|190314.3|190189.3|190358.8|190233.8|190204.6|190079.6|513
1723568400000|2024-08-13 17:00:00|190309.8|190184.8|190304.2|190179.2|190317.2|190192.2|190154.3|190029.3|516
1723568700000|2024-08-13 17:05:00|190305.3|190180.3|190316.8|190191.8|190338|190238.4|190245.7|190153.4|516
1723569000000|2024-08-13 17:10:00|190319.1|190194.1|190260.6|190135.6|190356.5|190231.5|190212|190087|590
1723569300000|2024-08-13 17:15:00|190188.9|190138.9|190164.2|190039.2|190257.8|190138.9|190150.9|190025.9|607
1723569600000|2024-08-13 17:20:00|190162.5|190037.5|190091|189966|190215.4|190090.4|189899|189774|577
1723569900000|2024-08-13 17:25:00|190089.3|189964.3|189999.2|189874.2|190143.5|190018.5|189979.9|189854.9|590
1723570200000|2024-08-13 17:30:00|189998.2|189873.2|190117.9|189992.9|190142|190017|189925.7|189800.7|604
1723570500000|2024-08-13 17:35:00|190115.7|189990.7|190199.3|190074.3|190210.9|190085.9|190072.5|189947.5|589
1723570800000|2024-08-13 17:40:00|190198.5|190073.5|190183.4|190058.4|190243.7|190118.7|190182.5|190057.5|257
1723571100000|2024-08-13 17:45:00|190182.5|190057.5|190241.2|190116.2|190241.8|190116.8|190105|189996.1|463
1723571400000|2024-08-13 17:50:00|190240.8|190115.8|190318.2|190193.2|190391.9|190266.9|190239.2|190114.2|450
1723571700000|2024-08-13 17:55:00|190317.7|190192.7|190221.2|190096.2|190318.7|190193.7|190117.4|189992.4|661
1723572000000|2024-08-13 18:00:00|190221.9|190096.9|190330.5|190205.5|190334.3|190209.3|190203.5|190078.5|820
1723572300000|2024-08-13 18:05:00|190329.5|190204.5|190149.6|190024.6|190334.7|190209.7|190131.8|190006.8|704
1723572600000|2024-08-13 18:10:00|190150.3|190025.3|190143.7|190018.7|190151.2|190043.8|190063.9|189938.9|274
1723572900000|2024-08-13 18:15:00|190144.8|190019.8|190056.2|189931.2|190145.6|190050|190053.5|189928.5|316
1723573200000|2024-08-13 18:20:00|190054.8|189929.8|190041.6|189916.6|190103.6|189978.6|189970|189845|614
1723573500000|2024-08-13 18:25:00|190041.9|189916.9|189984.2|189859.2|190044.7|189919.7|189915.9|189790.9|588
1723573800000|2024-08-13 18:30:00|189984.6|189859.6|189976.5|189851.5|190049.7|189924.7|189959.9|189834.9|428
1723574100000|2024-08-13 18:35:00|189975.3|189850.3|189863|189738|189978.8|189853.8|189842.5|189717.5|470
1723574400000|2024-08-13 18:40:00|189863.2|189738.2|189903.4|189778.4|189907.8|189782.8|189790.3|189665.3|435
1723574700000|2024-08-13 18:45:00|189904.5|189779.5|189853|189728|189913.4|189788.4|189813.4|189688.4|780
1723575000000|2024-08-13 18:50:00|189851.1|189726.1|189911.1|189786.1|189946.6|189821.6|189851|189726|638
1723575300000|2024-08-13 18:55:00|189911|189786|189908.6|189783.6|190009.4|189891.6|189852.3|189727.3|621
1723575600000|2024-08-13 19:00:00|189894.1|189769.1|189949.2|189824.2|189953.4|189828.4|189870|189745|425
1723575900000|2024-08-13 19:05:00|189948|189823|189947.9|189822.9|190018.3|189893.3|189923.7|189798.7|460
1723576200000|2024-08-13 19:10:00|189945.7|189820.7|190004.8|189879.8|190015.4|189890.4|189836.8|189711.8|515
1723576500000|2024-08-13 19:15:00|190005.7|189880.7|190097.2|189972.2|190116|189991|190005.7|189880.7|328
1723576800000|2024-08-13 19:20:00|190093.8|189968.8|190063.8|189938.8|190107.6|189982.6|190029.4|189904.4|380
1723577100000|2024-08-13 19:25:00|190064.9|189939.9|189984.4|189859.4|190069.5|189944.5|189915.7|189790.7|681
1723577400000|2024-08-13 19:30:00|189985.5|189860.5|189909.6|189784.6|190009.6|189891.7|189864.5|189746.4|745
1723577700000|2024-08-13 19:35:00|189910.5|189785.5|189911.9|189786.9|189927|189803.6|189841.2|189743.2|716
1723578000000|2024-08-13 19:40:00|189912|189787|189955.3|189830.3|189955.3|189830.3|189849.1|189749.2|485
1723578300000|2024-08-13 19:45:00|189940|189815|190024.6|189899.6|190026.8|189901.8|189906.2|189815|312
1723578600000|2024-08-13 19:50:00|190025.2|189900.2|190065.3|189940.3|190068.9|189943.9|189970.1|189845.1|525
1723578900000|2024-08-13 19:55:00|190074.5|189949.5|190062.2|189937.2|190114.9|189989.9|190012.1|189887.1|750
1723579200000|2024-08-13 20:00:00|190076|189951|190087.3|189962.3|190100.9|189975.9|190036.2|189911.2|488
1723579500000|2024-08-13 20:05:00|190086.5|189961.5|190236.6|190111.6|190241.7|190116.7|190082.4|189957.4|494
1723579800000|2024-08-13 20:10:00|190237.7|190112.7|190098.3|189973.3|190246.7|190121.7|190087.7|189962.7|576
1723580100000|2024-08-13 20:15:00|190097.7|189972.7|190194.7|190069.7|190201.2|190076.2|190084.8|189959.8|409
1723580400000|2024-08-13 20:20:00|190194.8|190069.8|190220.5|190095.5|190233.5|190108.5|190189.2|190064.2|88
1723580700000|2024-08-13 20:25:00|190219.1|190094.1|190215.9|190090.9|190227.8|190102.8|190156.6|190031.6|297
1723581000000|2024-08-13 20:30:00|190214.6|190089.6|190260.4|190135.4|190260.4|190135.4|190213.5|190088.5|242
1723581300000|2024-08-13 20:35:00|190257.5|190132.5|190263|190138|190271.7|190146.7|190240.8|190115.8|59
1723581600000|2024-08-13 20:40:00|190261|190136|190270.7|190145.7|190275.3|190150.3|190252.1|190127.1|254
1723581900000|2024-08-13 20:45:00|190271.5|190146.5|190254.8|190129.8|190288.8|190163.8|190252.9|190127.9|210
1723582200000|2024-08-13 20:50:00|190254.3|190129.3|190280.9|190155.9|190293.3|190168.3|190238.8|190113.8|145
1723582500000|2024-08-13 20:55:00|190278.8|190153.8|190319.1|190009.1|190490.8|190281.1|190260.4|190008.9|532
1723582800000|2024-08-13 21:00:00|190317.1|190007.1|190139.9|189829.9|190317.1|190007.1|190139.9|189829.9|12
1723583100000|2024-08-13 21:05:00|190144.5|189834.5|190368|190058|190368|190058|190135|189825|14
1723583400000|2024-08-13 21:10:00|190447.9|190137.9|190527.3|190217.3|190527.3|190217.3|190435.9|190125.9|10
1723583700000|2024-08-13 21:15:00|190527.2|190217.2|190527.2|190217.2|190527.2|190217.2|190527.2|190217.2|1
1723584000000|2024-08-13 21:20:00|190527.1|190217.1|190326.6|190016.6|190530.9|190220.9|190316.8|190006.8|29
1723584300000|2024-08-13 21:25:00|190326.9|190016.9|190327.6|190017.6|190405.7|190095.7|190323.9|190013.9|27
1723584600000|2024-08-13 21:30:00|190327.8|190017.8|190403.7|190093.7|190403.7|190093.7|190327.6|190017.6|19
1723584900000|2024-08-13 21:35:00|190403.9|190093.9|190403.9|190093.9|190403.9|190093.9|190403.9|190093.9|1
1723585200000|2024-08-13 21:40:00|190407.9|190097.9|190407.6|190097.6|190411.5|190101.5|190407.6|190097.6|5
1723585500000|2024-08-13 21:45:00|190408.1|190098.1|190421.1|190111.1|190422.2|190112.2|190389.5|190079.5|12
1723585800000|2024-08-13 21:50:00|190421.2|190111.2|190407.3|190097.3|190421.2|190111.2|190399.1|190089.1|19
1723586100000|2024-08-13 21:55:00|190408.3|190098.3|190393.5|190083.5|190408.3|190098.3|190274.2|189964.2|23
1723586400000|2024-08-13 22:00:00|190395|190085|190447.5|190137.5|190447.5|190137.5|190305.2|189995.2|67
1723586700000|2024-08-13 22:05:00|190441.2|190131.2|190454.2|190144.2|190483.3|190173.3|190381.8|190071.8|54
1723587000000|2024-08-13 22:10:00|190435.9|190125.9|190459.4|190149.4|190504.9|190194.9|190366.9|190056.9|33
1723587300000|2024-08-13 22:15:00|190462.9|190152.9|190470|190160|190470.5|190160.5|190376.5|190066.5|30
1723587600000|2024-08-13 22:20:00|190469.9|190159.9|190468.9|190158.9|190482.5|190172.5|190419.3|190112.8|87
1723587900000|2024-08-13 22:25:00|190469|190159|190284.5|190091.9|190470.9|190184.7|190284.4|190049.7|101
1723588200000|2024-08-13 22:30:00|190284.2|190092.3|190209.6|189943.1|190359.7|190092.3|190127.9|189858.3|116
1723588500000|2024-08-13 22:35:00|190210|189943.3|190159.8|189991.1|190221.9|189995|190149.4|189915.5|69
1723588800000|2024-08-13 22:40:00|190171.1|189991.2|190092.6|189926.4|190171.5|189991.2|190092.6|189876.9|56
1723589100000|2024-08-13 22:45:00|190116.2|189922|190141.9|189905.6|190187.5|189945.1|190094.5|189905.6|24
1723589400000|2024-08-13 22:50:00|190168|189924.7|190163.9|189924.5|190210.5|189970.3|190108.6|189907.1|45
1723589700000|2024-08-13 22:55:00|190135.7|189907.1|190153|189940.1|190180.8|189956.3|190123.5|189907.1|34
1723590000000|2024-08-13 23:00:00|190134.2|189961.7|190122.2|189937.8|190150.9|189974.5|190120.9|189933.5|37
1723590300000|2024-08-13 23:05:00|190136.1|189973.9|190116.6|189936.4|190158.8|189995.8|190068.1|189913.1|82
1723590600000|2024-08-13 23:10:00|190116.4|189936.5|190100.9|189956|190123.9|189978.1|190074.1|189925.6|32
1723590900000|2024-08-13 23:15:00|190095.8|189955.3|190115.3|189979.9|190139|189991.3|190095.8|189941.5|57
1723591200000|2024-08-13 23:20:00|190115.2|189980|190115.9|189985.1|190133.4|189994.3|190094.3|189951|47
1723591500000|2024-08-13 23:25:00|190115.8|189981.3|190100.1|189973.6|190135.8|189986.2|190098.4|189949|46
1723591800000|2024-08-13 23:30:00|190100|189986|190091.1|189959.7|190137|189991.1|190091.1|189957.4|29
1723592100000|2024-08-13 23:35:00|190105.1|189959.8|190107.1|189980.9|190109.6|189984.6|190089.9|189951.7|37
1723592400000|2024-08-13 23:40:00|190098.9|189973.9|190099.7|189965.3|190127.4|189981|190087.4|189923.7|70
1723592700000|2024-08-13 23:45:00|190087.3|189950.2|190088.3|189951.5|190117.1|189967.3|189995.5|189860.2|76
1723593000000|2024-08-13 23:50:00|190102.5|189972.5|190117.9|189992.9|190138|189998.3|190090.2|189950.5|80
1723593300000|2024-08-13 23:55:00|190120.3|189995.3|190099.4|189974.4|190136.8|189995.3|190082.8|189946.9|120
1723593600000|2024-08-14 00:00:00|190108.1|189983.1|189983.6|189858.6|190108.1|189983.1|189970.1|189845.1|121
1723593900000|2024-08-14 00:05:00|189983.8|189858.8|189988.5|189863.5|190000|189875|189931|189806|166
1723594200000|2024-08-14 00:10:00|189984.5|189859.5|190027.6|189902.6|190029|189904|189980|189855|138
1723594500000|2024-08-14 00:15:00|190028.6|189903.6|190032.5|189907.5|190064.8|189939.8|190017.5|189892.5|104
1723594800000|2024-08-14 00:20:00|190032.6|189907.6|190033.1|189908.1|190044.4|189919.4|190002.7|189877.7|103
1723595100000|2024-08-14 00:25:00|190026.9|189901.9|190047.8|189922.8|190064.9|189939.9|190010.2|189885.2|81
1723595400000|2024-08-14 00:30:00|190048.5|189923.5|190048.6|189923.6|190054.3|189929.3|190038.4|189913.4|117
1723595700000|2024-08-14 00:35:00|190047.4|189922.4|190042.9|189917.9|190048.6|189923.6|190033.8|189908.8|65
1723596000000|2024-08-14 00:40:00|190043.3|189918.3|190031.3|189906.3|190050.1|189925.1|190021.2|189896.2|73
1723596300000|2024-08-14 00:45:00|190038.7|189913.7|190093.3|189968.3|190112.6|189987.6|190034.1|189909.1|54
1723596600000|2024-08-14 00:50:00|190090.2|189965.2|189994.5|189869.5|190112.7|189987.7|189991|189866|197
1723596900000|2024-08-14 00:55:00|189984.8|189859.8|190037.1|189912.1|190040.7|189915.7|189984.8|189859.8|62
1723597200000|2024-08-14 01:00:00|190033.4|189908.4|190038.1|189913.1|190046.7|189921.7|190016.8|189891.8|115
1723597500000|2024-08-14 01:05:00|190038.7|189913.7|190039.5|189914.5|190042.2|189917.2|190038.3|189913.3|16
1723597800000|2024-08-14 01:10:00|190042.8|189917.8|190054.8|189925.3|190065.6|189940.6|190031.8|189906.8|42
1723598100000|2024-08-14 01:15:00|190055|189929.8|189997.2|189872.2|190057.1|189932.1|189985.4|189860.4|183
1723598400000|2024-08-14 01:20:00|189999.8|189874.8|189992|189867|190010|189885|189980.9|189855.9|142
1723598700000|2024-08-14 01:25:00|189991.8|189866.8|189993.4|189868.4|190001|189876|189985.7|189860.7|65
1723599000000|2024-08-14 01:30:00|189994.7|189869.7|189960.1|189835.1|190001.6|189876.6|189949.4|189824.4|85
1723599300000|2024-08-14 01:35:00|189962.9|189837.9|189912.4|189787.4|189963.8|189838.8|189895.9|189770.9|151
1723599600000|2024-08-14 01:40:00|189914.6|189789.6|189861.2|189736.2|189915.4|189790.4|189857.4|189732.4|268
1723599900000|2024-08-14 01:45:00|189859.4|189734.4|189883.9|189758.9|189897.7|189772.7|189859.4|189734.4|145
1723600200000|2024-08-14 01:50:00|189884.6|189759.6|189951.6|189826.6|189961.4|189836.4|189884.6|189759.6|108
1723600500000|2024-08-14 01:55:00|189952.5|189827.5|189910.3|189801.5|189955.4|189830.4|189905|189780|123
1723600800000|2024-08-14 02:00:00|189922.2|189797.2|190023.8|189898.8|190046.8|189947.7|189906.5|189797.2|506
1723601100000|2024-08-14 02:05:00|190067|189853|190090.1|189988|190114.9|190007.6|189985.2|189853|356
1723601400000|2024-08-14 02:10:00|190091.3|189988.8|190177.4|190066.7|190281|190172.8|190037.9|189895|396
1723601700000|2024-08-14 02:15:00|190182.2|190062.4|190191.4|190066.4|190268.1|190159|190115|190003.5|441
1723602000000|2024-08-14 02:20:00|190184.7|190077.3|190167.9|190042.9|190214|190079.1|190115.7|189953|355
1723602300000|2024-08-14 02:25:00|190165.2|190040.2|190105.4|189980.4|190236.4|190111.4|190071.9|189946.9|322
1723602600000|2024-08-14 02:30:00|190105|189980|190177|190052|190209.9|190084.9|190101|189976|405
1723602900000|2024-08-14 02:35:00|190173.6|190048.6|190084.7|189959.7|190241.2|190116.2|190069.2|189944.2|200
1723603200000|2024-08-14 02:40:00|190085|189960|190179.5|190054.5|190203.3|190078.3|190084.7|189959.7|175
1723603500000|2024-08-14 02:45:00|190182.4|190057.4|190065.8|189940.8|190196.5|190071.5|190047.8|189922.8|247
1723603800000|2024-08-14 02:50:00|190072|189947|190071.4|189946.4|190087.3|189962.3|190056|189931|362
1723604100000|2024-08-14 02:55:00|190071.9|189946.9|190108.3|189983.3|190133.3|190008.3|190070.1|189945.1|118
1723604400000|2024-08-14 03:00:00|190107.1|189982.1|190128.1|190003.1|190128.7|190003.7|190101.2|189976.2|69
1723604700000|2024-08-14 03:05:00|190128.2|190003.2|190179.5|190054.5|190259.5|190134.5|190116.7|189991.7|283
1723605000000|2024-08-14 03:10:00|190181.5|190056.5|190128.5|190003.5|190208|190083|190117.8|189992.8|241
1723605300000|2024-08-14 03:15:00|190126.1|190001.1|190121.6|189996.6|190134.1|190009.1|190062.4|189937.4|418
1723605600000|2024-08-14 03:20:00|190121.7|189996.7|190101.7|189976.7|190126.6|190001.6|190078.8|189953.8|58
1723605900000|2024-08-14 03:25:00|190097|189972|190068.4|189943.4|190100.9|189975.9|190065.8|189940.8|63
1723606200000|2024-08-14 03:30:00|190081.8|189956.8|189976.8|189851.8|190083.7|189958.7|189958.8|189833.8|210
1723606500000|2024-08-14 03:35:00|189976.6|189851.6|190045|189920|190052.5|189927.5|189971.6|189846.6|82
1723606800000|2024-08-14 03:40:00|190040.6|189915.6|190015.9|189890.9|190043.6|189918.6|189978.8|189853.8|141
1723607100000|2024-08-14 03:45:00|190016.9|189891.9|189858.8|189733.8|190030.1|189905.1|189856.9|189731.9|144
1723607400000|2024-08-14 03:50:00|189856.7|189731.7|189895.6|189770.6|189897.6|189772.6|189850.9|189725.9|137
1723607700000|2024-08-14 03:55:00|189892.6|189767.6|189902.1|189777.1|189902.3|189777.3|189870.6|189745.6|42
1723608000000|2024-08-14 04:00:00|189902.6|189777.6|189922.6|189797.6|189953.3|189828.3|189886.4|189761.4|133
1723608300000|2024-08-14 04:05:00|189917.7|189792.7|189870.7|189745.7|189917.7|189792.7|189865.7|189740.7|68
1723608600000|2024-08-14 04:10:00|189870.4|189745.4|189896.2|189771.2|189904.1|189779.1|189864.2|189739.2|141
1723608900000|2024-08-14 04:15:00|189896.8|189771.8|189897.8|189772.8|189940.9|189815.9|189892.9|189767.9|68
1723609200000|2024-08-14 04:20:00|189897.6|189772.6|189932.9|189807.9|189940|189815|189896|189771|65
1723609500000|2024-08-14 04:25:00|189931.8|189806.8|189877.4|189751.1|189931.8|189806.8|189870.4|189745.4|48
1723609800000|2024-08-14 04:30:00|189879|189754|189813.3|189688.3|189897.7|189772.7|189806.5|189681.5|176
1723610100000|2024-08-14 04:35:00|189816.4|189691.4|189827.9|189702.9|189831.8|189706.8|189812.6|189687.6|116
1723610400000|2024-08-14 04:40:00|189828.6|189703.6|189817.8|189692.8|189829.8|189704.8|189813.9|189688.9|52
1723610700000|2024-08-14 04:45:00|189825.4|189700.4|189849.7|189724.7|189855.7|189730.7|189825.4|189700.4|127
1723611000000|2024-08-14 04:50:00|189848.9|189723.9|189891.1|189766.1|189896.7|189771.7|189842.6|189717.6|73
1723611300000|2024-08-14 04:55:00|189887.1|189762.1|189895|189770|189903.6|189778.6|189886.8|189761.8|168
1723611600000|2024-08-14 05:00:00|189900.4|189775.4|189938.4|189813.4|189947.2|189822.2|189898.5|189773.5|192
1723611900000|2024-08-14 05:05:00|189938.5|189813.5|189964.5|189839.5|189965.2|189840.2|189932.4|189807.4|289
1723612200000|2024-08-14 05:10:00|189962.2|189837.2|190016.4|189891.4|190017.8|189892.8|189959.9|189834.9|275
1723612500000|2024-08-14 05:15:00|190017.3|189892.3|189994.5|189869.5|190019.1|189894.1|189990.8|189865.8|157
1723612800000|2024-08-14 05:20:00|189993.4|189868.4|189908.9|189783.9|189997.3|189872.3|189905.4|189780.4|327
1723613100000|2024-08-14 05:25:00|189909.6|189784.6|189912.6|189787.6|189923.4|189798.4|189902.3|189777.3|632
1723613400000|2024-08-14 05:30:00|189912.5|189787.5|189836.3|189711.3|189916.2|189791.2|189807.6|189682.6|257
1723613700000|2024-08-14 05:35:00|189839.5|189714.5|189824.8|189699.8|189839.5|189714.5|189779.6|189654.6|113
1723614000000|2024-08-14 05:40:00|189826.3|189701.3|189813.5|189688.5|189833.3|189708.3|189774.6|189649.6|274
1723614300000|2024-08-14 05:45:00|189810.9|189685.9|189794.8|189669.8|189815.4|189690.4|189768.2|189643.2|137
1723614600000|2024-08-14 05:50:00|189795.7|189670.7|189740|189615|189809.1|189684.1|189738.4|189613.4|125
1723614900000|2024-08-14 05:55:00|189739.9|189614.9|189731.8|189606.8|189755.8|189630.8|189702.7|189577.7|134
1723615200000|2024-08-14 06:00:00|189725.8|189600.8|189861.2|189736.2|189863.1|189738.1|189697.3|189556|236
1723615500000|2024-08-14 06:05:00|189861.6|189736.6|189911|189807.6|189997|189825.9|189860.2|189707|317
1723615800000|2024-08-14 06:10:00|189913.1|189811.1|189880.9|189784.8|189918.9|189814.7|189865.3|189754.5|506
1723616100000|2024-08-14 06:15:00|189895.5|189770.5|189902|189804.7|189926.2|189812.3|189876.8|189764.3|382
1723616400000|2024-08-14 06:20:00|189904.3|189803|189704.3|189579.3|189941|189804.9|189698.3|189573.3|286
1723616700000|2024-08-14 06:25:00|189704.8|189579.8|189769.6|189673.7|189785.5|189673.9|189651.1|189538.3|178
1723617000000|2024-08-14 06:30:00|189784.7|189659.7|189835.8|189710.8|189875|189729.5|189623.6|189448|290
1723617300000|2024-08-14 06:35:00|189836|189711|189876.5|189751.5|189954|189846.6|189822.8|189689|402
1723617600000|2024-08-14 06:40:00|189876.9|189751.9|189814.8|189689.8|189956|189760.2|189802.4|189640|145
1723617900000|2024-08-14 06:45:00|189816.6|189691.6|189881.1|189756.1|190005|189827.9|189812.1|189630|175
1723618200000|2024-08-14 06:50:00|189879.5|189754.5|189755.7|189630.7|189947|189780.2|189749.1|189569|205
1723618500000|2024-08-14 06:55:00|189742.9|189647.8|189766.9|189641.9|189810|189653.6|189710.9|189544|260
1723618800000|2024-08-14 07:00:00|189767.8|189642.8|189778.8|189653.8|189831.3|189706.3|189730|189605|382
1723619100000|2024-08-14 07:05:00|189777|189652|189814.3|189689.3|189828.9|189703.9|189745.9|189620.9|328
1723619400000|2024-08-14 07:10:00|189813.4|189688.4|189736.7|189611.7|189885|189705.2|189719.6|189594.6|294
1723619700000|2024-08-14 07:15:00|189737|189612|189725.1|189600.1|189805|189648.1|189712.8|189543|456
1723620000000|2024-08-14 07:20:00|189725.2|189600.2|189708|189583|189760|189603.4|189671.6|189498|223
1723620300000|2024-08-14 07:25:00|189707.3|189582.3|189674.1|189549.1|189710.5|189585.5|189640|189515|293
1723620600000|2024-08-14 07:30:00|189673.6|189548.6|189629.5|189504.5|189676|189551|189611.6|189486.6|182
1723620900000|2024-08-14 07:35:00|189620|189495|189593.4|189468.4|189624.5|189499.5|189593.4|189468.4|92
1723621200000|2024-08-14 07:40:00|189600.2|189475.2|189599.4|189474.4|189612|189487|189567.1|189442.1|119
1723621500000|2024-08-14 07:45:00|189597.4|189472.4|189578.9|189453.9|189599|189474|189575.8|189450.8|123
1723621800000|2024-08-14 07:50:00|189579.6|189454.6|189484.9|189359.9|189581|189456|189475.2|189350.2|105
1723622100000|2024-08-14 07:55:00|189484.2|189359.2|189338.8|189213.8|189484.2|189359.2|189320|189195|200
1723622400000|2024-08-14 08:00:00|189339|189214|189386.5|189261.5|189390.5|189265.5|189301|189176|353
1723622700000|2024-08-14 08:05:00|189385.1|189260.1|189438.1|189313.1|189448.7|189323.7|189367.6|189242.6|440
1723623000000|2024-08-14 08:10:00|189440.1|189315.1|189472.7|189347.7|189487.7|189362.7|189384.2|189259.2|449
1723623300000|2024-08-14 08:15:00|189474.6|189349.6|189420|189295|189474.6|189349.6|189405.5|189280.5|404
1723623600000|2024-08-14 08:20:00|189419.7|189294.7|189423.5|189298.5|189440.1|189315.1|189414.7|189289.7|150
1723623900000|2024-08-14 08:25:00|189425.1|189300.1|189427.9|189302.9|189439.9|189314.9|189405|189280|179
1723624200000|2024-08-14 08:30:00|189427.3|189302.3|189364.9|189239.9|189433.1|189308.1|189364.1|189239.1|329
1723624500000|2024-08-14 08:35:00|189364|189239|189470.9|189345.9|189482.1|189357.1|189361.6|189236.6|551
1723624800000|2024-08-14 08:40:00|189471.9|189346.9|189400.8|189275.8|189473.1|189348.1|189365.5|189240.5|367
1723625100000|2024-08-14 08:45:00|189402.1|189277.1|189369.4|189244.4|189405.2|189280.2|189337.4|189212.4|345
1723625400000|2024-08-14 08:50:00|189367.5|189242.5|189407|189282|189412.3|189287.3|189360.8|189235.8|468
1723625700000|2024-08-14 08:55:00|189407.8|189282.8|189400.2|189275.2|189413.9|189288.9|189384.7|189259.7|196
1723626000000|2024-08-14 09:00:00|189405.7|189280.7|189392.1|189267.1|189417.2|189292.2|189385.8|189260.8|357
1723626300000|2024-08-14 09:05:00|189390.8|189265.8|189389|189264|189396.3|189271.3|189385.1|189260.1|389
1723626600000|2024-08-14 09:10:00|189387.1|189262.1|189346.5|189221.5|189390.4|189265.4|189332.8|189207.8|217
1723626900000|2024-08-14 09:15:00|189346.2|189221.2|189332.9|189207.9|189358.3|189233.3|189318.1|189193.1|92
1723627200000|2024-08-14 09:20:00|189329.3|189204.3|189272.2|189147.2|189333.7|189208.7|189268.3|189143.3|86
1723627500000|2024-08-14 09:25:00|189273.2|189148.2|189279.8|189154.8|189317.6|189192.6|189262.9|189137.9|133
1723627800000|2024-08-14 09:30:00|189280.8|189155.8|189303.3|189178.3|189306.5|189181.5|189265.9|189140.9|229
1723628100000|2024-08-14 09:35:00|189289.4|189164.4|189324.6|189199.6|189339.4|189214.4|189259.7|189162.7|203
1723628400000|2024-08-14 09:40:00|189325.7|189200.7|189390.5|189265.5|189392.7|189267.7|189296.3|189171.3|179
1723628700000|2024-08-14 09:45:00|189392.1|189267.1|189351.3|189226.3|189437.8|189312.8|189333.1|189208.1|376
1723629000000|2024-08-14 09:50:00|189349.9|189224.9|189382.8|189257.8|189392.5|189267.5|189340.5|189215.5|155
1723629300000|2024-08-14 09:55:00|189381.8|189256.8|189370.1|189245.1|189389.1|189264.1|189359.4|189234.4|391
1723629600000|2024-08-14 10:00:00|189370.5|189245.5|189427|189302|189430.9|189305.9|189368.6|189243.6|277
1723629900000|2024-08-14 10:05:00|189427.2|189302.2|189533.4|189408.4|189538.7|189413.7|189425.2|189300.2|215
1723630200000|2024-08-14 10:10:00|189535.2|189410.2|189501.5|189376.5|189535.2|189410.2|189476.3|189351.3|271
1723630500000|2024-08-14 10:15:00|189507.1|189382.1|189616.5|189491.5|189649.3|189524.3|189499.6|189374.6|213
1723630800000|2024-08-14 10:20:00|189617.4|189492.4|189614.2|189489.2|189664.9|189539.9|189577.8|189452.8|173
1723631100000|2024-08-14 10:25:00|189611.6|189486.6|189639.5|189514.5|189640.4|189515.4|189589.7|189464.7|183
1723631400000|2024-08-14 10:30:00|189638.6|189513.6|189757|189632|189757|189632|189636.5|189511.5|180
1723631700000|2024-08-14 10:35:00|189755.1|189630.1|189722.9|189597.9|189832.4|189707.4|189695.1|189570.1|285
1723632000000|2024-08-14 10:40:00|189721.9|189596.9|189614.2|189489.2|189722.1|189597.1|189612|189487|177
1723632300000|2024-08-14 10:45:00|189612.4|189487.4|189547.5|189422.5|189616.1|189491.1|189540.3|189415.3|297
1723632600000|2024-08-14 10:50:00|189548|189423|189596.4|189471.4|189603.4|189478.4|189539.9|189414.9|247
1723632900000|2024-08-14 10:55:00|189598.4|189473.4|189635.8|189510.8|189639.6|189514.6|189589.3|189464.3|331
1723633200000|2024-08-14 11:00:00|189633.9|189508.9|189643.9|189518.9|189646.6|189521.6|189630.7|189505.7|247
1723633500000|2024-08-14 11:05:00|189642.9|189517.9|189585.1|189460.1|189643.1|189518.1|189499.8|189374.8|359
1723633800000|2024-08-14 11:10:00|189583.9|189458.9|189441.8|189316.8|189608.2|189483.2|189441.8|189316.8|256
1723634100000|2024-08-14 11:15:00|189439.2|189314.2|189441.1|189316.1|189445.3|189320.3|189406.6|189281.6|205
1723634400000|2024-08-14 11:20:00|189440.6|189315.6|189485|189360|189485|189360|189432.8|189307.8|154
1723634700000|2024-08-14 11:25:00|189472.5|189347.5|189439.6|189314.6|189474.9|189349.9|189437|189312|73
1723635000000|2024-08-14 11:30:00|189439.3|189314.3|189429|189304|189440.9|189315.9|189394.6|189269.6|239
1723635300000|2024-08-14 11:35:00|189429.1|189304.1|189398.2|189273.2|189467.4|189342.4|189393.8|189268.8|123
1723635600000|2024-08-14 11:40:00|189395.8|189270.8|189344.9|189219.9|189395.8|189270.8|189326.3|189201.3|168
1723635900000|2024-08-14 11:45:00|189344.1|189219.1|189416.9|189291.9|189424.6|189299.6|189341.4|189216.4|177
1723636200000|2024-08-14 11:50:00|189417.7|189292.7|189427.7|189302.7|189436.5|189311.5|189358.9|189233.9|274
1723636500000|2024-08-14 11:55:00|189425.3|189300.3|189412.5|189287.5|189446|189321|189406.4|189281.4|232
1723636800000|2024-08-14 12:00:00|189412.6|189287.6|189340.9|189215.9|189482.9|189357.9|189306.2|189181.2|400
1723637100000|2024-08-14 12:05:00|189341.6|189216.6|189536.8|189411.8|189558.4|189433.4|189341.6|189216.6|363
1723637400000|2024-08-14 12:10:00|189538.4|189413.4|189646.5|189521.5|189648.9|189523.9|189508.5|189383.5|336
1723637700000|2024-08-14 12:15:00|189645.8|189520.8|189570.8|189445.8|189652.4|189527.4|189505.7|189380.7|317
1723638000000|2024-08-14 12:20:00|189604.6|189479.6|189457.1|189332.1|189605.2|189480.2|189447|189322|365
1723638300000|2024-08-14 12:25:00|189458.5|189333.5|189508.1|189198.1|189546.9|189333.5|189376.6|189160|460
1723638600000|2024-08-14 12:30:00|189481.8|189171.8|189535.2|189410.2|189775.2|189465.2|188935|188688.8|857
1723638900000|2024-08-14 12:35:00|189530.7|189405.7|189642|189517|189754.4|189629.4|189462.1|189337.1|858
1723639200000|2024-08-14 12:40:00|189641.7|189516.7|189201.7|189076.7|189808.8|189683.8|189194.3|189069.3|773
1723639500000|2024-08-14 12:45:00|189203.6|189078.6|188725.9|188600.9|189205.2|189080.2|188698.7|188573.7|843
1723639800000|2024-08-14 12:50:00|188724.8|188599.8|188537.2|188412.2|188959|188834|188532.7|188407.7|752
1723640100000|2024-08-14 12:55:00|188538.4|188413.4|188675.6|188550.6|188675.6|188550.6|188203.9|188078.9|632
1723640400000|2024-08-14 13:00:00|188675.9|188550.9|188730.2|188605.2|188743.3|188618.3|188510.4|188385.4|498
1723640700000|2024-08-14 13:05:00|188730.9|188605.9|188874.3|188749.3|188980.9|188855.9|188716|188591|376
1723641000000|2024-08-14 13:10:00|188872.7|188747.7|188922.2|188797.2|188970.3|188845.3|188749.6|188624.6|512
1723641300000|2024-08-14 13:15:00|188921.7|188796.7|188949.9|188824.9|189026.7|188901.7|188910.8|188787.1|464
1723641600000|2024-08-14 13:20:00|188948.9|188823.9|188984.2|188859.2|189030.3|188905.3|188877.1|188752.1|449
1723641900000|2024-08-14 13:25:00|188985.3|188860.3|189053.5|188928.5|189276|189151|188984.5|188859.5|547
1723642200000|2024-08-14 13:30:00|189052.7|188927.7|188947.3|188822.3|189087.7|188962.7|188854.6|188729.6|593
1723642500000|2024-08-14 13:35:00|188947.8|188822.8|188929.6|188804.6|189038.4|188913.4|188804.4|188679.4|617
1723642800000|2024-08-14 13:40:00|188928.6|188803.6|189075.6|188950.6|189078.2|188953.2|188834.1|188709.1|660
1723643100000|2024-08-14 13:45:00|189077.9|188952.9|188826.7|188701.7|189147.1|189022.1|188825.1|188700.1|719
1723643400000|2024-08-14 13:50:00|188825.6|188700.6|188723.4|188598.4|188920.3|188795.3|188714|188589|704
1723643700000|2024-08-14 13:55:00|188718.2|188593.2|188714.7|188589.7|188867|188742|188598.9|188473.9|752
1723644000000|2024-08-14 14:00:00|188715.3|188590.3|188489|188364|188792.1|188667.1|188445.1|188320.1|761
1723644300000|2024-08-14 14:05:00|188489.8|188364.8|188522.4|188397.4|188548.6|188423.6|188329.3|188204.3|728
1723644600000|2024-08-14 14:10:00|188523.5|188398.5|188645.3|188520.3|188682|188557|188503.6|188378.6|563
1723644900000|2024-08-14 14:15:00|188643.7|188518.7|188430.2|188305.2|188643.7|188518.7|188349.9|188224.9|637
1723645200000|2024-08-14 14:20:00|188429.7|188304.7|188491.3|188366.3|188491.3|188366.3|188350.6|188225.6|531
1723645500000|2024-08-14 14:25:00|188492.6|188367.6|188348.6|188223.6|188536.3|188411.3|188345.8|188220.8|597
1723645800000|2024-08-14 14:30:00|188345.4|188220.4|188511.3|188386.3|188526.3|188401.3|188201.3|188076.3|584
1723646100000|2024-08-14 14:35:00|188509.3|188384.3|188509.9|188384.9|188564.1|188439.1|188414.4|188289.4|709
1723646400000|2024-08-14 14:40:00|188513.6|188388.6|188545.3|188420.3|188547.4|188422.4|188420.4|188295.4|480
1723646700000|2024-08-14 14:45:00|188543.8|188418.8|188335.3|188210.3|188619.2|188494.2|188287.1|188162.1|596
1723647000000|2024-08-14 14:50:00|188334.1|188209.1|188249.7|188124.7|188461.3|188336.3|188219|188094|561
1723647300000|2024-08-14 14:55:00|188246.4|188121.4|188223.7|188098.7|188344.9|188219.9|188144.9|188033.1|634
1723647600000|2024-08-14 15:00:00|188231|188106|188302|188177|188304.3|188179.3|188167.4|188042.4|537
1723647900000|2024-08-14 15:05:00|188301|188176|188500.6|188375.6|188524.9|188399.9|188275.5|188168.8|408
1723648200000|2024-08-14 15:10:00|188499.9|188374.9|188537|188412|188537|188412|188403.7|188278.7|420
1723648500000|2024-08-14 15:15:00|188537.9|188412.9|188616.6|188491.6|188681.1|188556.1|188504.7|188379.7|529
1723648800000|2024-08-14 15:20:00|188603.3|188478.3|188534.4|188409.4|188603.3|188478.3|188469.3|188344.3|522
1723649100000|2024-08-14 15:25:00|188534.5|188409.5|188357.1|188232.1|188534.5|188409.5|188313.5|188188.5|388
1723649400000|2024-08-14 15:30:00|188357.9|188232.9|188400.9|188275.9|188435.4|188310.4|188316|188207.6|495
1723649700000|2024-08-14 15:35:00|188399.4|188274.4|188355.1|188230.1|188461|188336|188341.3|188216.3|378
1723650000000|2024-08-14 15:40:00|188355.7|188230.7|188294.9|188169.9|188362.6|188237.6|188282.4|188157.4|260
1723650300000|2024-08-14 15:45:00|188295|188170|188298|188173|188367.3|188242.3|188212.5|188087.5|498
1723650600000|2024-08-14 15:50:00|188298.1|188173.1|188305.2|188180.2|188328.2|188222.8|188192.3|188067.3|414
1723650900000|2024-08-14 15:55:00|188304.4|188179.4|188353|188228|188363|188238|188273.1|188148.1|427
1723651200000|2024-08-14 16:00:00|188353.5|188228.5|188365|188240|188393.3|188268.3|188335.8|188210.8|347
1723651500000|2024-08-14 16:05:00|188362.8|188237.8|188405.7|188280.7|188416.6|188291.6|188345.8|188220.8|338
1723651800000|2024-08-14 16:10:00|188409.9|188284.9|188440.4|188315.4|188465.8|188340.8|188363.7|188238.7|334
1723652100000|2024-08-14 16:15:00|188440.6|188315.6|188404.8|188279.8|188546.2|188421.2|188383.8|188258.8|498
1723652400000|2024-08-14 16:20:00|188405.7|188280.7|188554.2|188429.2|188606|188481|188385.9|188260.9|514
1723652700000|2024-08-14 16:25:00|188554.3|188429.3|188476.3|188351.3|188589|188464|188473.7|188348.7|383
1723653000000|2024-08-14 16:30:00|188475.9|188350.9|188606.8|188481.8|188619|188494|188444.1|188319.1|358
1723653300000|2024-08-14 16:35:00|188604.3|188479.3|188622.9|188497.9|188715.4|188590.4|188579.6|188454.6|419
1723653600000|2024-08-14 16:40:00|188620.2|188495.2|188688.2|188563.2|188711.4|188586.4|188586.9|188461.9|495
1723653900000|2024-08-14 16:45:00|188690.9|188565.9|188692.3|188567.3|188698.3|188578.1|188615.3|188490.3|442
1723654200000|2024-08-14 16:50:00|188691.1|188566.1|188663.4|188538.4|188752.3|188627.3|188645.4|188520.4|326
1723654500000|2024-08-14 16:55:00|188661.5|188536.5|188627.8|188502.8|188689.2|188564.2|188565.7|188440.7|397
1723654800000|2024-08-14 17:00:00|188625.4|188500.4|188687.2|188562.2|188702.3|188577.3|188602.8|188477.8|363
1723655100000|2024-08-14 17:05:00|188687.9|188562.9|188708.2|188583.2|188727.8|188602.8|188640.1|188515.1|322
1723655400000|2024-08-14 17:10:00|188709.1|188584.1|188756.3|188631.3|188764.6|188639.6|188709.1|188584.1|228
1723655700000|2024-08-14 17:15:00|188755.5|188630.5|188663.5|188538.5|188795.6|188670.6|188647.6|188522.6|297
1723656000000|2024-08-14 17:20:00|188665.8|188540.8|188655.8|188530.8|188679.9|188554.9|188637.2|188512.2|242
1723656300000|2024-08-14 17:25:00|188656.8|188531.8|188650.8|188525.8|188672.8|188547.8|188645.6|188520.6|410
1723656600000|2024-08-14 17:30:00|188648.5|188523.5|188685.2|188560.2|188695.3|188570.3|188641.8|188516.8|299
1723656900000|2024-08-14 17:35:00|188687.6|188562.6|188670.5|188545.5|188693.2|188568.2|188670.3|188545.3|250
1723657200000|2024-08-14 17:40:00|188671.5|188546.5|188644.8|188519.8|188681.4|188556.4|188636.8|188511.8|247
1723657500000|2024-08-14 17:45:00|188647|188522|188680|188555|188689.7|188564.7|188576.3|188451.3|295
1723657800000|2024-08-14 17:50:00|188681.1|188556.1|188671|188546|188706.1|188581.1|188622.3|188497.3|177
1723658100000|2024-08-14 17:55:00|188638.2|188588.2|188666.8|188541.8|188680.7|188588.2|188638.2|188525.2|204
1723658400000|2024-08-14 18:00:00|188668|188543|188736.4|188611.4|188741.1|188616.1|188641.5|188539.5|450
1723658700000|2024-08-14 18:05:00|188732.8|188607.8|188664.6|188539.6|188737.6|188612.6|188647.6|188522.6|448
1723659000000|2024-08-14 18:10:00|188662.5|188537.5|188647.9|188522.9|188673.8|188580.3|188582.8|188457.8|434
1723659300000|2024-08-14 18:15:00|188643.1|188518.1|188634.6|188509.6|188671.6|188546.6|188561.1|188436.1|473
1723659600000|2024-08-14 18:20:00|188635.8|188510.8|188616.2|188491.2|188653.2|188528.2|188587.6|188462.6|526
1723659900000|2024-08-14 18:25:00|188615.6|188490.6|188621.4|188496.4|188626.7|188501.7|188529.6|188404.6|437
1723660200000|2024-08-14 18:30:00|188624.9|188499.9|188612.2|188487.2|188626.1|188501.1|188603.6|188478.6|206
1723660500000|2024-08-14 18:35:00|188613.8|188488.8|188512.1|188387.1|188614.7|188489.7|188458.2|188333.2|397
1723660800000|2024-08-14 18:40:00|188512.9|188387.9|188463.9|188338.9|188535.6|188410.6|188450.2|188325.2|279
1723661100000|2024-08-14 18:45:00|188462.9|188337.9|188497.3|188372.3|188513|188388|188461.6|188336.6|392
1723661400000|2024-08-14 18:50:00|188497|188372|188290.3|188165.3|188499.9|188374.9|188273.1|188148.1|379
1723661700000|2024-08-14 18:55:00|188288.9|188163.9|188361.6|188236.6|188385|188260|188288.9|188163.9|385
1723662000000|2024-08-14 19:00:00|188359.2|188234.2|188363.6|188238.6|188401.7|188276.7|188351.2|188226.2|542
1723662300000|2024-08-14 19:05:00|188362.5|188237.5|188382.7|188257.7|188386.5|188261.5|188335.2|188210.2|330
1723662600000|2024-08-14 19:10:00|188383.3|188258.3|188386.7|188261.7|188394.1|188269.1|188360.1|188235.1|270
1723662900000|2024-08-14 19:15:00|188384.8|188259.8|188322.8|188272.8|188384.8|188275.7|188321.8|188214.4|359
1723663200000|2024-08-14 19:20:00|188323.5|188273.5|188477.6|188427.6|188539.7|188432.4|188314.3|188227.4|736
1723663500000|2024-08-14 19:25:00|188477.2|188427.2|188505.1|188380.1|188527.5|188428.8|188476|188367.7|611
1723663800000|2024-08-14 19:30:00|188508.3|188383.3|188443|188318|188508.3|188383.3|188441.5|188316.5|310
1723664100000|2024-08-14 19:35:00|188441.6|188316.6|188355|188230|188444.6|188319.6|188350.1|188225.1|187
1723664400000|2024-08-14 19:40:00|188353.4|188228.4|188290.1|188165.1|188361.5|188236.5|188289.1|188164.1|528
1723664700000|2024-08-14 19:45:00|188289.4|188164.4|188270.9|188145.9|188297.4|188209.8|188235.7|188137.2|254
1723665000000|2024-08-14 19:50:00|188267.3|188142.3|188266.8|188141.8|188273.8|188148.8|188166.9|188041.9|461
1723665300000|2024-08-14 19:55:00|188265.8|188140.8|188380.3|188255.3|188383.6|188258.6|188265.8|188140.8|309
1723665600000|2024-08-14 20:00:00|188383.8|188258.8|188392.8|188267.8|188432.5|188307.5|188379|188254|618
1723665900000|2024-08-14 20:05:00|188394.5|188269.5|188260.5|188135.5|188402.3|188277.3|188260.1|188135.1|426
1723666200000|2024-08-14 20:10:00|188260.1|188135.1|188166.5|188041.5|188266.8|188141.8|188166|188041|276
1723666500000|2024-08-14 20:15:00|188166.1|188041.1|188179.8|188054.8|188181.1|188056.1|188162.3|188037.3|169
1723666800000|2024-08-14 20:20:00|188179.1|188054.1|188138.8|188013.8|188182.2|188057.2|188107.3|187982.3|148
1723667100000|2024-08-14 20:25:00|188138.5|188013.5|188146.8|188021.8|188169.4|188044.4|188137.3|188012.3|218
1723667400000|2024-08-14 20:30:00|188146.9|188021.9|188109.1|187984.1|188151.7|188026.7|188109.1|187984.1|75
1723667700000|2024-08-14 20:35:00|188109.7|187984.7|187991.2|187866.2|188114.7|187989.7|187955.1|187830.1|332
1723668000000|2024-08-14 20:40:00|187998.3|187873.3|187946|187821|188016.5|187891.5|187918.1|187793.1|196
1723668300000|2024-08-14 20:45:00|187948.7|187823.7|187861.9|187736.9|187948.8|187823.8|187817.3|187692.3|116
1723668600000|2024-08-14 20:50:00|187861.8|187736.8|188025.5|187900.5|188055.7|187930.7|187838.7|187713.7|87
1723668900000|2024-08-14 20:55:00|188038.8|187881.2|188129.5|187819.5|188201.6|187951.9|188021.5|187807|237
1723669200000|2024-08-14 21:00:00|188100.2|187790.2|188151.2|187841.2|188217.2|187907.2|188081.5|187771.5|31
1723669500000|2024-08-14 21:05:00|188156|187846|188169.9|187859.9|188176.2|187866.2|188137.3|187827.3|19
1723669800000|2024-08-14 21:10:00|188160.4|187850.4|188125|187815|188287|187977|188124.7|187814.7|35
1723670100000|2024-08-14 21:15:00|188125.1|187815.1|188166.1|187856.1|188166.3|187856.3|188111.2|187801.2|28
1723670400000|2024-08-14 21:20:00|188175.8|187865.8|188139.1|187829.1|188175.8|187865.8|188127.6|187817.6|25
1723670700000|2024-08-14 21:25:00|188121.9|187811.9|188149|187839|188161.7|187851.7|188121.9|187811.9|82
1723671000000|2024-08-14 21:30:00|188148.9|187838.9|188173.8|187863.8|188178|187868|188145.9|187835.9|75
1723671300000|2024-08-14 21:35:00|188174.5|187864.5|188142.5|187832.5|188304.7|187994.7|188128.6|187818.6|51
1723671600000|2024-08-14 21:40:00|188142.4|187832.4|188141.4|187831.4|188144.2|187834.2|188132|187822|49
1723671900000|2024-08-14 21:45:00|188141.9|187831.9|188148.3|187838.3|188148.7|187838.7|188125.9|187815.9|46
1723672200000|2024-08-14 21:50:00|188148.2|187838.2|188143.5|187833.5|188153.2|187843.2|188130|187820|12
1723672500000|2024-08-14 21:55:00|188152.2|187842.2|188147.5|187837.5|188163.1|187853.1|188128.7|187818.7|34
1723672800000|2024-08-14 22:00:00|188164.8|187854.8|188154.8|187873.6|188249.6|187939.6|188096|187786|174
1723673100000|2024-08-14 22:05:00|188170.9|187860.9|188157.7|187935.8|188198.5|187943.4|188157.7|187860.9|35
1723673400000|2024-08-14 22:10:00|188157.6|187893.5|188320|188010|188320|188024.1|188154.9|187893.5|42
1723673700000|2024-08-14 22:15:00|188318.9|188008.9|188325.6|188015.6|188334.9|188096.9|188237.6|187995|84
1723674000000|2024-08-14 22:20:00|188321.4|188011.4|188295|187990.4|188346.2|188094.2|188239.9|187974.7|69
1723674300000|2024-08-14 22:25:00|188297|187989.9|188338.7|188081.1|188350.9|188128.1|188265.7|187989.9|66
1723674600000|2024-08-14 22:30:00|188336.7|188084.5|188349.6|188167.3|188358.1|188168.8|188299.2|188059.9|103
1723674900000|2024-08-14 22:35:00|188349.4|188167.4|188353.1|188143.5|188365.1|188187.1|188334.8|188096.2|60
1723675200000|2024-08-14 22:40:00|188353|188142.6|188322|188114.1|188353|188158.5|188315.7|188094.8|93
1723675500000|2024-08-14 22:45:00|188322.1|188114.9|188374.4|188160.4|188376.2|188175.6|188320.9|188114.1|103
1723675800000|2024-08-14 22:50:00|188353.6|188166|188385|188160.3|188385.1|188206.7|188351|188128.7|77
1723676100000|2024-08-14 22:55:00|188379|188200.9|188268.2|188117.8|188385.1|188200.9|188268.2|188089.7|62
1723676400000|2024-08-14 23:00:00|188285.2|188104.8|188201.5|188070.8|188286.3|188117.8|188201.5|188045.9|52
1723676700000|2024-08-14 23:05:00|188225.7|188064.1|188229.3|188062|188245.3|188094.5|188153.1|188023.3|92
1723677000000|2024-08-14 23:10:00|188231.8|188065.8|188230.1|188096.1|188259.8|188096.2|188205.9|188065.8|47
1723677300000|2024-08-14 23:15:00|188230|188097|188305.3|188141|188306.9|188150.6|188230|188097|24
1723677600000|2024-08-14 23:20:00|188305.2|188141.2|188291.6|188162.2|188323|188167.4|188279.2|188140.7|35
1723677900000|2024-08-14 23:25:00|188321.2|188163.5|188264.1|188130.5|188322.6|188165.7|188253.4|188121.4|40
1723678200000|2024-08-14 23:30:00|188259.8|188134.8|188343.4|188207.2|188348.5|188223.5|188259.6|188126.8|68
1723678500000|2024-08-14 23:35:00|188333.9|188207.3|188307.1|188162.3|188385|188247.4|188301.9|188162.3|45
1723678800000|2024-08-14 23:40:00|188314|188172.4|188357|188211.2|188357|188211.2|188309.7|188160.7|36
1723679100000|2024-08-14 23:45:00|188348|188197.5|188347.4|188188.7|188371|188215.5|188346.5|188188.5|35
1723679400000|2024-08-14 23:50:00|188347.6|188188.9|188355.9|188217.6|188374.9|188221.2|188345.3|188186.9|54
1723679700000|2024-08-14 23:55:00|188355.8|188217.7|188348|188202.8|188364.1|188219.7|188347.8|188195.9|30
1723680000000|2024-08-15 00:00:00|188339.3|188214.1|188348.8|188208.1|188383.4|188224.1|188330.8|188193|50
1723680300000|2024-08-15 00:05:00|188348.7|188208.8|188370|188243.7|188386.5|188253.5|188342.5|188208.8|59
1723680600000|2024-08-15 00:10:00|188369.9|188243.8|188364.9|188235.9|188385.1|188249|188331|188193.6|62
1723680900000|2024-08-15 00:15:00|188369.7|188235.7|188336.8|188207.7|188409.1|188273.3|188336.6|188207.7|58
1723681200000|2024-08-15 00:20:00|188337|188207.1|188298.7|188173.7|188340.9|188211.4|188289.7|188164.7|38
1723681500000|2024-08-15 00:25:00|188302.5|188173.5|188274.9|188149.9|188329.3|188203.8|188274.9|188140.2|54
1723681800000|2024-08-15 00:30:00|188276|188151|188258.6|188133.6|188285.3|188160.3|188254.3|188127.2|33
1723682100000|2024-08-15 00:35:00|188253.9|188128.9|188224.1|188095.7|188258.6|188133.6|188146|188013.6|88
1723682400000|2024-08-15 00:40:00|188227.3|188102.3|188226.6|188101.6|188244.5|188119.5|188213.5|188084.7|34
1723682700000|2024-08-15 00:45:00|188228.5|188103.5|188233.7|188076.5|188250.4|188111.2|188203.5|188070.4|51
1723683000000|2024-08-15 00:50:00|188229.5|188089.1|188201.4|188056.9|188232.7|188102|188174.2|188030.1|74
1723683300000|2024-08-15 00:55:00|188204|188069|188291.6|188156.3|188294.5|188159.8|188202.3|188060.8|59
1723683600000|2024-08-15 01:00:00|188293.8|188159.3|188227.2|188102.2|188324.3|188194.9|188227.2|188102.2|67
1723683900000|2024-08-15 01:05:00|188228.2|188103.2|188272|188145.9|188322.4|188196.5|188215.9|188090.9|82
1723684200000|2024-08-15 01:10:00|188274|188146|188266.3|188141.3|188295.9|188153|188260.5|188135.5|53
1723684500000|2024-08-15 01:15:00|188261.8|188136.8|188378.2|188253.2|188390.9|188261.7|188260.4|188135.4|90
1723684800000|2024-08-15 01:20:00|188384|188259|188392.9|188255.9|188419.3|188282.8|188374|188243.7|46
1723685100000|2024-08-15 01:25:00|188393.6|188257.9|188397|188242.8|188397|188268.3|188376.7|188242.8|40
1723685400000|2024-08-15 01:30:00|188393.8|188247.4|188278.7|188153.7|188406.8|188263.9|188271.7|188140.4|276
1723685700000|2024-08-15 01:35:00|188278.8|188153.8|188243.4|188118.4|188348.8|188223.8|188227.5|188102.5|140
1723686000000|2024-08-15 01:40:00|188243|188118|188167.2|188042.2|188243|188118|188106.2|187981.2|215
1723686300000|2024-08-15 01:45:00|188173.8|188048.8|188152.1|188027.1|188226.4|188101.4|188150|188025|377
1723686600000|2024-08-15 01:50:00|188152|188027|188187.9|188062.9|188194.2|188069.2|188139.6|188014.6|122
1723686900000|2024-08-15 01:55:00|188192.3|188067.3|188148.1|188023.1|188198|188073|188138.1|188013.1|165
1723687200000|2024-08-15 02:00:00|188147.4|188022.4|188136.9|188011.9|188167.2|188042.2|188101.2|187976.2|260
1723687500000|2024-08-15 02:05:00|188138.3|188013.3|188142.4|188017.4|188144.4|188019.4|188097.8|187972.8|228
1723687800000|2024-08-15 02:10:00|188142.2|188017.2|188036.2|187911.2|188142.2|188017.2|188033.8|187908.8|202
1723688100000|2024-08-15 02:15:00|188035.7|187910.7|188045.2|187920.2|188051.4|187926.4|188029.1|187904.1|101
1723688400000|2024-08-15 02:20:00|188042.6|187917.6|188030.2|187905.2|188045.2|187920.2|188001.5|187876.5|90
1723688700000|2024-08-15 02:25:00|188032.9|187907.9|187988.8|187863.8|188032.9|187907.9|187972.8|187847.8|95
1723689000000|2024-08-15 02:30:00|187989.2|187864.2|187956.8|187831.8|187989.2|187864.2|187956.8|187831.8|52
1723689300000|2024-08-15 02:35:00|187978.4|187853.4|187922.9|187797.9|187982.8|187857.8|187920.9|187795.9|126
1723689600000|2024-08-15 02:40:00|187922.8|187797.8|187928|187803|187954.9|187829.9|187920.7|187795.7|125
1723689900000|2024-08-15 02:45:00|187926.9|187801.9|187952.5|187827.5|187957.4|187832.4|187919.2|187794.2|112
1723690200000|2024-08-15 02:50:00|187952.2|187827.2|187953.8|187828.8|187963.9|187838.9|187948.8|187823.8|82
1723690500000|2024-08-15 02:55:00|187953|187828|188001.1|187876.1|188001.2|187876.2|187951|187826|94
1723690800000|2024-08-15 03:00:00|188001.9|187876.9|188021.2|187896.2|188028.6|187903.6|187982|187857|199
1723691100000|2024-08-15 03:05:00|188024.6|187899.6|188030.8|187905.8|188040.4|187915.4|188002.1|187877.1|117
1723691400000|2024-08-15 03:10:00|188031.5|187906.5|188014.7|187889.7|188040.6|187915.6|188013.8|187888.8|38
1723691700000|2024-08-15 03:15:00|188014|187889|187979.6|187854.6|188016.3|187891.3|187975.9|187850.9|83
1723692000000|2024-08-15 03:20:00|187979.3|187854.3|187991.2|187866.2|187993.3|187868.3|187976.9|187851.9|71
1723692300000|2024-08-15 03:25:00|187992|187867|188024.7|187899.7|188024.7|187899.7|187982.1|187857.1|173
1723692600000|2024-08-15 03:30:00|188021.1|187896.1|187990.6|187865.6|188025.3|187900.3|187980.9|187855.9|101
1723692900000|2024-08-15 03:35:00|187990.7|187865.7|187981.5|187856.5|187994.9|187869.9|187944.3|187819.3|164
1723693200000|2024-08-15 03:40:00|187981.1|187856.1|187966.3|187841.3|187988.2|187863.2|187950.1|187825.1|133
1723693500000|2024-08-15 03:45:00|187965.5|187840.5|187958.2|187833.2|187973.2|187848.2|187946|187821|133
1723693800000|2024-08-15 03:50:00|187958.5|187833.5|187937|187812|187962.2|187837.2|187922.9|187797.9|72
1723694100000|2024-08-15 03:55:00|187937.6|187812.6|187956.1|187831.1|187961.9|187836.9|187934.2|187809.2|81
1723694400000|2024-08-15 04:00:00|187954.3|187829.3|187959.2|187834.2|187974.9|187849.9|187954.3|187829.3|157
1723694700000|2024-08-15 04:05:00|187957.2|187832.2|187953|187828|187959.3|187834.3|187945.7|187820.7|127
1723695000000|2024-08-15 04:10:00|187954.1|187829.1|187912.6|187787.6|187958.8|187833.8|187912.6|187787.6|87
1723695300000|2024-08-15 04:15:00|187918.1|187793.1|187947.4|187822.4|187949.7|187824.7|187908.4|187783.4|201
1723695600000|2024-08-15 04:20:00|187947.6|187822.6|187933.8|187808.8|187950.7|187825.7|187933.8|187808.8|91
1723695900000|2024-08-15 04:25:00|187932.8|187807.8|187931.5|187806.5|187936|187811|187925.4|187800.4|36
1723696200000|2024-08-15 04:30:00|187933.6|187808.6|187922.2|187797.2|187933.6|187808.6|187916.1|187791.1|24
1723696500000|2024-08-15 04:35:00|187923.7|187798.7|187932.6|187807.6|187933.3|187808.3|187917.5|187792.5|32
1723696800000|2024-08-15 04:40:00|187932.2|187807.2|187928.4|187803.4|187934.6|187809.6|187898.2|187773.2|76
1723697100000|2024-08-15 04:45:00|187924.1|187799.1|187924.5|187799.5|187932.8|187807.8|187912.1|187787.1|77
1723697400000|2024-08-15 04:50:00|187934.6|187809.6|187949.4|187824.4|187952.9|187827.9|187923.8|187798.8|157
1723697700000|2024-08-15 04:55:00|187948.5|187823.5|187970.2|187845.2|187975.7|187850.7|187939.1|187814.1|55
1723698000000|2024-08-15 05:00:00|187966.1|187841.1|187982.1|187857.1|187991.4|187866.4|187965.6|187840.6|228
1723698300000|2024-08-15 05:05:00|187984.1|187859.1|187941|187816|187986.2|187861.2|187920.5|187795.5|75
1723698600000|2024-08-15 05:10:00|187943.1|187818.1|187960|187835|187967.3|187842.3|187936.7|187811.7|152
1723698900000|2024-08-15 05:15:00|187959.8|187834.8|187960.6|187835.6|187969.1|187844.1|187951.4|187826.4|176
1723699200000|2024-08-15 05:20:00|187959.6|187834.6|187997.3|187872.3|187999.1|187874.1|187953.5|187828.5|57
1723699500000|2024-08-15 05:25:00|187998.3|187873.3|187936.1|187811.1|188025.9|187900.9|187930.4|187805.4|173
1723699800000|2024-08-15 05:30:00|187934.9|187809.9|187997.6|187872.6|188011.6|187886.6|187934|187809|276
1723700100000|2024-08-15 05:35:00|188000.1|187875.1|187970.8|187845.8|188014.4|187889.4|187966.1|187841.1|171
1723700400000|2024-08-15 05:40:00|187970.9|187845.9|188009.2|187884.2|188010.2|187885.2|187967.1|187842.1|329
1723700700000|2024-08-15 05:45:00|188009.4|187884.4|188065.2|187940.2|188065.9|187940.9|188007.1|187882.1|180
1723701000000|2024-08-15 05:50:00|188060.3|187935.3|188092.5|187967.5|188092.5|187967.5|188060.3|187935.3|85
1723701300000|2024-08-15 05:55:00|188095.1|187970.1|188112.9|187987.9|188148.6|188023.6|188092.9|187967.9|61
1723701600000|2024-08-15 06:00:00|188113.7|187988.7|188096.8|187971.8|188116.5|187991.5|188068.4|187943.4|303
1723701900000|2024-08-15 06:05:00|188095.3|187970.3|188045.2|187920.2|188095.4|187970.4|187967.2|187842.2|194
1723702200000|2024-08-15 06:10:00|188044.9|187919.9|188018.4|187893.4|188058.2|187933.2|188009.6|187884.6|226
1723702500000|2024-08-15 06:15:00|188021.3|187896.3|188126.7|188001.7|188133.4|188008.4|187982.8|187857.8|191
1723702800000|2024-08-15 06:20:00|188127.4|188002.4|188236|188111|188242.1|188117.1|188127.4|188002.4|187
1723703100000|2024-08-15 06:25:00|188234.1|188109.1|188196.4|188071.4|188252.6|188127.6|188192.3|188067.3|103
1723703400000|2024-08-15 06:30:00|188195.6|188070.6|188189.5|188064.5|188196.5|188071.5|188136.5|188011.5|185
1723703700000|2024-08-15 06:35:00|188190.8|188065.8|188308.2|188183.2|188348|188223|188190.8|188065.8|144
1723704000000|2024-08-15 06:40:00|188307.7|188182.7|188348.4|188223.4|188366.7|188241.7|188307.7|188182.7|93
1723704300000|2024-08-15 06:45:00|188348.1|188223.1|188329.4|188204.4|188348.1|188223.1|188307.1|188182.1|150
1723704600000|2024-08-15 06:50:00|188330.8|188205.8|188259.2|188134.2|188362.5|188237.5|188225.3|188100.3|233
1723704900000|2024-08-15 06:55:00|188260.6|188135.6|188182.3|188057.3|188266.9|188141.9|188165.7|188040.7|114
1723705200000|2024-08-15 07:00:00|188182.6|188057.6|188121.3|187996.3|188204.7|188079.7|188084.9|187959.9|304
1723705500000|2024-08-15 07:05:00|188121.6|187996.6|188055.7|187930.7|188133.9|188008.9|188039.3|187914.3|356
1723705800000|2024-08-15 07:10:00|188060.3|187935.3|188038|187913|188108.5|187983.5|188033.3|187908.3|250
1723706100000|2024-08-15 07:15:00|188036.9|187911.9|188005|187880|188036.9|187911.9|187945.7|187820.7|379
1723706400000|2024-08-15 07:20:00|188005.1|187880.1|187994.9|187869.9|188058.8|187933.8|187987.4|187862.4|286
1723706700000|2024-08-15 07:25:00|187996|187871|187919.3|187794.3|187996|187871|187885.6|187760.6|425
1723707000000|2024-08-15 07:30:00|187918.9|187793.9|187935.4|187810.4|187952.2|187827.2|187867.6|187742.6|274
1723707300000|2024-08-15 07:35:00|187942.1|187817.1|187937.4|187812.4|187946.9|187855.2|187903.1|187779.8|141
1723707600000|2024-08-15 07:40:00|187938.7|187813.7|187945.7|187820.7|187965.9|187840.9|187915.5|187790.5|145
1723707900000|2024-08-15 07:45:00|187945.6|187820.6|187941.6|187816.6|187950|187825|187936.9|187811.9|452
1723708200000|2024-08-15 07:50:00|187941.4|187816.4|187944|187819|187966.7|187841.7|187936.7|187811.7|342
1723708500000|2024-08-15 07:55:00|187946.4|187821.4|187901.3|187776.3|187951.3|187826.3|187890.1|187765.1|210
1723708800000|2024-08-15 08:00:00|187900.3|187775.3|187921.3|187796.3|187931.6|187806.6|187843.3|187718.3|294
1723709100000|2024-08-15 08:05:00|187922.7|187797.7|187978.4|187853.4|187986.9|187861.9|187914|187789|184
1723709400000|2024-08-15 08:10:00|187983.7|187858.7|187984.9|187859.9|188046.3|187921.3|187956.5|187831.5|356
1723709700000|2024-08-15 08:15:00|187986.6|187861.6|188157.4|188032.4|188162.2|188037.2|187978.2|187853.2|521
1723710000000|2024-08-15 08:20:00|188158.8|188033.8|188337.7|188212.7|188338.6|188213.6|188145.7|188020.7|258
1723710300000|2024-08-15 08:25:00|188335.9|188210.9|188356.1|188231.1|188391.4|188266.4|188334.6|188209.6|205
1723710600000|2024-08-15 08:30:00|188358|188233|188307.9|188182.9|188375.1|188250.1|188219.3|188094.3|340
1723710900000|2024-08-15 08:35:00|188313.4|188188.4|188316.6|188191.6|188354.5|188229.5|188294.6|188169.6|443
1723711200000|2024-08-15 08:40:00|188315.5|188190.5|188287.4|188162.4|188350.4|188225.4|188276.3|188151.3|436
1723711500000|2024-08-15 08:45:00|188287.6|188162.6|188214.4|188089.4|188290.6|188165.6|188200.3|188075.3|211
1723711800000|2024-08-15 08:50:00|188214.5|188089.5|188133.4|188008.4|188216.9|188091.9|188103.7|187978.7|231
1723712100000|2024-08-15 08:55:00|188132.3|188007.3|188133.2|188008.2|188175.8|188050.8|188125|188000|350
1723712400000|2024-08-15 09:00:00|188131.3|188006.3|188101.4|187976.4|188145.3|188020.3|188094.8|187969.8|520
1723712700000|2024-08-15 09:05:00|188100.4|187975.4|188095.7|187970.7|188106.3|187981.3|188079.7|187954.7|230
1723713000000|2024-08-15 09:10:00|188096.8|187971.8|188048.3|187923.3|188098|187973|188046|187921|164
1723713300000|2024-08-15 09:15:00|188045.1|187920.1|188052.6|187927.6|188098.2|187973.2|187973.7|187848.7|225
1723713600000|2024-08-15 09:20:00|188054.9|187929.9|188071.2|187946.2|188072.5|187947.5|188037|187912|223
1723713900000|2024-08-15 09:25:00|188069.8|187944.8|188093.3|187968.3|188105.9|187980.9|188062.8|187937.8|329
1723714200000|2024-08-15 09:30:00|188092|187967|188007.4|187882.4|188095.7|187970.7|187985.2|187860.2|139
1723714500000|2024-08-15 09:35:00|188007.1|187882.1|188020.9|187895.9|188025.8|187900.8|188000.9|187875.9|205
1723714800000|2024-08-15 09:40:00|188021.4|187896.4|188054.6|187929.6|188058.4|187933.4|187999|187874|74
1723715100000|2024-08-15 09:45:00|188054.5|187929.5|188047.7|187922.7|188062.6|187962.5|188007.6|187920.7|106
1723715400000|2024-08-15 09:50:00|188047.9|187922.9|188020.3|187895.3|188050.1|187925.1|188001.1|187876.1|141
1723715700000|2024-08-15 09:55:00|188021.3|187896.3|187998.1|187873.1|188028.3|187903.3|187987.9|187862.9|169
1723716000000|2024-08-15 10:00:00|188005.2|187880.2|188005.6|187880.6|188042.5|187917.5|187976.9|187851.9|416
1723716300000|2024-08-15 10:05:00|188004.9|187879.9|188027.7|187902.7|188032.7|187907.7|188000.3|187875.3|397
1723716600000|2024-08-15 10:10:00|188027.6|187902.6|188100.1|187975.1|188100.3|187975.3|188023.1|187898.1|527
1723716900000|2024-08-15 10:15:00|188100.7|187975.7|188125.2|188000.2|188126.5|188001.5|188100.7|187975.7|186
1723717200000|2024-08-15 10:20:00|188140.2|188015.2|188264.3|188139.3|188264.3|188139.3|188134|188009|223
1723717500000|2024-08-15 10:25:00|188261.6|188136.6|188202.3|188077.3|188263.1|188138.1|188198.8|188073.8|197
1723717800000|2024-08-15 10:30:00|188201|188076|188219.8|188094.8|188230.8|188105.8|188200.1|188075.1|317
1723718100000|2024-08-15 10:35:00|188221|188096|188407.9|188282.9|188411.2|188286.2|188212.3|188087.3|287
1723718400000|2024-08-15 10:40:00|188409.5|188284.5|188308|188183|188428.3|188303.3|188295|188170|145
1723718700000|2024-08-15 10:45:00|188306.4|188181.4|188312.1|188187.1|188344.8|188219.8|188303.9|188178.9|212
1723719000000|2024-08-15 10:50:00|188311.7|188186.7|188340.4|188215.4|188344.1|188219.1|188285.7|188160.7|290
1723719300000|2024-08-15 10:55:00|188337.8|188212.8|188309.7|188184.7|188355.3|188230.3|188300.5|188175.5|272
1723719600000|2024-08-15 11:00:00|188310.7|188185.7|188235.3|188110.3|188354.4|188229.4|188232.5|188107.5|354
1723719900000|2024-08-15 11:05:00|188233.9|188108.9|188141.4|188016.4|188239.7|188114.7|188109.3|187984.3|261
1723720200000|2024-08-15 11:10:00|188141.6|188016.6|188080.3|187955.3|188143.9|188018.9|188055.5|187930.5|311
1723720500000|2024-08-15 11:15:00|188081|187956|188075.6|187950.6|188090.9|187965.9|188065.3|187940.3|392
1723720800000|2024-08-15 11:20:00|188076.5|187951.5|188038|187913|188083.8|187958.8|188033.1|187908.1|469
1723721100000|2024-08-15 11:25:00|188041|187916|188057.9|187932.9|188063.1|187938.1|188029.7|187904.7|425
1723721400000|2024-08-15 11:30:00|188056.7|187931.7|188089.5|187964.5|188123.8|187998.8|188039.5|187914.5|335
1723721700000|2024-08-15 11:35:00|188089.7|187964.7|188160.3|188035.3|188173.1|188048.1|188070.2|187945.2|390
1723722000000|2024-08-15 11:40:00|188162.4|188037.4|188181.4|188056.4|188204.9|188079.9|188138.2|188013.2|342
1723722300000|2024-08-15 11:45:00|188182.6|188057.6|188325.6|188200.6|188329|188204|188181|188056|394
1723722600000|2024-08-15 11:50:00|188323.6|188198.6|188255.4|188130.4|188323.6|188198.6|188248.3|188123.3|342
1723722900000|2024-08-15 11:55:00|188256.3|188131.3|188237.2|188112.2|188256.3|188131.3|188209.3|188084.3|151
1723723200000|2024-08-15 12:00:00|188234.8|188109.8|188164.5|188039.5|188242.7|188117.7|188154.5|188029.5|335
1723723500000|2024-08-15 12:05:00|188163.4|188038.4|188464.5|188339.5|188468.8|188343.8|188161.3|188036.3|347
1723723800000|2024-08-15 12:10:00|188463.5|188338.5|188281.3|188156.3|188471.1|188346.1|188262.5|188137.5|346
1723724100000|2024-08-15 12:15:00|188279.5|188154.5|188133.3|188008.3|188281.1|188156.1|188118|187993|268
1723724400000|2024-08-15 12:20:00|188153|188028|188162.8|188037.8|188253.3|188128.3|188123.5|187998.5|294
1723724700000|2024-08-15 12:25:00|188162.7|188037.7|188280|187970|188288.4|188088.4|188113.6|187962.3|287
1723725000000|2024-08-15 12:30:00|188225.4|187952.4|187521.4|187396.4|188238.7|187970.7|187310.4|187204.8|868
1723725300000|2024-08-15 12:35:00|187524.4|187399.4|187782.7|187657.7|187846.3|187721.3|187453.3|187328.3|865
1723725600000|2024-08-15 12:40:00|187782.4|187657.4|187532.4|187407.4|187808.7|187683.7|187458.4|187333.4|809
1723725900000|2024-08-15 12:45:00|187532.5|187407.5|187079.9|186954.9|187622|187497|187077.8|186952.8|837
1723726200000|2024-08-15 12:50:00|187079.3|186954.3|186674.2|186549.2|187102.8|186977.8|186631.5|186506.5|803
1723726500000|2024-08-15 12:55:00|186670.1|186545.1|187036.5|186911.5|187119.8|186994.8|186651.3|186526.3|803
1723726800000|2024-08-15 13:00:00|187038.3|186913.3|187018.8|186893.8|187182.3|187057.3|186959|186834|727
1723727100000|2024-08-15 13:05:00|187025.8|186900.8|187290.4|187165.4|187311|187186|186944.8|186819.8|620
1723727400000|2024-08-15 13:10:00|187292.3|187167.3|187180.3|187055.3|187387.6|187262.6|187138.1|187013.1|665
1723727700000|2024-08-15 13:15:00|187177.6|187052.6|187301.9|187176.9|187520.3|187395.3|187166.7|187041.7|630
1723728000000|2024-08-15 13:20:00|187300|187175|187328.1|187203.1|187394.7|187269.7|187151.9|187026.9|707
1723728300000|2024-08-15 13:25:00|187328|187203|187237.5|187112.5|187401.9|187276.9|187164.8|187039.8|667
1723728600000|2024-08-15 13:30:00|187236.1|187111.1|187119.8|186994.8|187312.1|187187.1|187082.2|186957.2|860
1723728900000|2024-08-15 13:35:00|187119.9|186994.9|186801.7|186676.7|187135.9|187010.9|186773.1|186648.1|741
1723729200000|2024-08-15 13:40:00|186798.3|186673.3|186853.7|186728.7|186975|186850|186793.3|186668.3|708
1723729500000|2024-08-15 13:45:00|186850.5|186725.5|186878.3|186753.3|186986.2|186861.2|186724.2|186599.2|684
1723729800000|2024-08-15 13:50:00|186884.2|186759.2|186852.6|186727.6|186922.4|186797.4|186717|186592|630
1723730100000|2024-08-15 13:55:00|186851.2|186726.2|186736.3|186611.3|186901.6|186776.6|186732.9|186607.9|385
1723730400000|2024-08-15 14:00:00|186703.2|186653.2|186900.1|186775.1|186933.2|186808.2|186695.1|186602.4|646
1723730700000|2024-08-15 14:05:00|186900.5|186775.5|187013.5|186888.5|187034.5|186909.5|186898.1|186773.1|758
1723731000000|2024-08-15 14:10:00|187014.8|186889.8|186990|186865|187032.8|186907.8|186871.1|186746.1|678
1723731300000|2024-08-15 14:15:00|186987.5|186862.5|186772.3|186647.3|187004.5|186879.5|186719.2|186594.2|679
1723731600000|2024-08-15 14:20:00|186771.7|186646.7|186724.8|186599.8|186825.6|186700.6|186702.4|186577.4|788
1723731900000|2024-08-15 14:25:00|186722.5|186597.5|186606.3|186481.3|186792.2|186667.2|186560.9|186435.9|666
1723732200000|2024-08-15 14:30:00|186597.9|186472.9|186671.3|186546.3|186764.3|186639.3|186561|186436|598
1723732500000|2024-08-15 14:35:00|186671.1|186546.1|186573.4|186448.4|186674.5|186549.5|186535.9|186410.9|496
1723732800000|2024-08-15 14:40:00|186578.1|186453.1|186575.4|186450.4|186638.6|186513.6|186533|186408|598
1723733100000|2024-08-15 14:45:00|186575.3|186450.3|186656.3|186531.3|186699.9|186574.9|186564.8|186439.8|469
1723733400000|2024-08-15 14:50:00|186655.3|186530.3|186450.4|186325.4|186686.8|186561.8|186436|186311|508
1723733700000|2024-08-15 14:55:00|186442.1|186317.1|186581.9|186456.9|186751.7|186626.7|186442.1|186317.1|708
1723734000000|2024-08-15 15:00:00|186580.5|186455.5|186679.8|186554.8|186679.8|186555.4|186533.8|186409.9|637
1723734300000|2024-08-15 15:05:00|186680.2|186555.2|186634.7|186509.7|186722.6|186597.6|186633.7|186508.7|474
1723734600000|2024-08-15 15:10:00|186635.8|186510.8|186688.8|186563.8|186702.4|186577.4|186551.2|186426.2|371
1723734900000|2024-08-15 15:15:00|186689.7|186564.7|186657.7|186532.7|186690.5|186565.5|186532.4|186407.4|466
1723735200000|2024-08-15 15:20:00|186667.8|186542.8|186615.6|186490.6|186673.5|186548.5|186592.4|186467.4|418
1723735500000|2024-08-15 15:25:00|186616.9|186491.9|186549.6|186424.6|186626.3|186501.3|186479.7|186354.7|535
1723735800000|2024-08-15 15:30:00|186509.6|186459.6|186542.2|186417.2|186564.3|186460.6|186463.3|186338.3|350
1723736100000|2024-08-15 15:35:00|186542.7|186417.7|186633.9|186508.9|186637.2|186512.2|186483.4|186358.4|337
1723736400000|2024-08-15 15:40:00|186632.1|186507.1|186494.9|186369.9|186632.1|186507.1|186445.1|186320.1|438
1723736700000|2024-08-15 15:45:00|186496.4|186371.4|186653.7|186528.7|186684|186559|186490.3|186365.3|509
1723737000000|2024-08-15 15:50:00|186657.1|186532.1|186633|186508|186684|186559|186628.5|186503.5|308
1723737300000|2024-08-15 15:55:00|186634.2|186509.2|186659.1|186534.1|186660|186565.4|186574.2|186467.2|464
1723737600000|2024-08-15 16:00:00|186659.2|186534.2|186562.8|186437.8|186659.2|186534.2|186542.8|186417.8|291
1723737900000|2024-08-15 16:05:00|186564.1|186439.1|186449.4|186324.4|186593.2|186468.2|186449.4|186324.4|411
1723738200000|2024-08-15 16:10:00|186443.9|186318.9|186435.5|186310.5|186490.9|186365.9|186389.5|186264.5|544
1723738500000|2024-08-15 16:15:00|186433.9|186308.9|186530.1|186405.1|186533.1|186408.1|186400|186275|325
1723738800000|2024-08-15 16:20:00|186529.2|186404.2|186587.9|186462.9|186601.5|186476.5|186484.5|186359.5|303
1723739100000|2024-08-15 16:25:00|186588.8|186463.8|186617.1|186492.1|186648.7|186523.7|186560.7|186435.7|402
1723739400000|2024-08-15 16:30:00|186617.2|186492.2|186622.6|186497.6|186687.9|186562.9|186595.1|186470.1|207
1723739700000|2024-08-15 16:35:00|186622|186497|186607.4|186482.4|186630.9|186505.9|186586.9|186461.9|172
1723740000000|2024-08-15 16:40:00|186605|186480|186677.9|186552.9|186678.2|186553.2|186592.4|186467.4|287
1723740300000|2024-08-15 16:45:00|186679|186554|186576.1|186451.1|186688.8|186563.8|186575.4|186450.4|273
1723740600000|2024-08-15 16:50:00|186575.4|186450.4|186689.3|186564.3|186698.7|186573.7|186568.6|186443.6|233
1723740900000|2024-08-15 16:55:00|186669|186544|186658|186533|186693.3|186568.3|186608.5|186483.5|324
1723741200000|2024-08-15 17:00:00|186657.3|186532.3|186617.2|186492.2|186665.7|186540.7|186526.4|186401.4|343
1723741500000|2024-08-15 17:05:00|186611.5|186486.5|186647.7|186522.7|186650.8|186525.8|186594.1|186469.1|133
1723741800000|2024-08-15 17:10:00|186646.3|186521.3|186610.1|186485.1|186707.8|186582.8|186610.1|186485.1|170
1723742100000|2024-08-15 17:15:00|186608.5|186483.5|186610.6|186485.6|186631.9|186506.9|186592|186467|190
1723742400000|2024-08-15 17:20:00|186608.4|186483.4|186583.7|186458.7|186614.6|186489.6|186566.9|186441.9|262
1723742700000|2024-08-15 17:25:00|186583.3|186458.3|186611|186486|186611|186486|186529.3|186404.3|289
1723743000000|2024-08-15 17:30:00|186610|186485|186535.9|186410.9|186616.5|186491.5|186535.3|186410.3|295
1723743300000|2024-08-15 17:35:00|186536.3|186411.3|186517|186392|186557.9|186432.9|186495.6|186370.6|235
1723743600000|2024-08-15 17:40:00|186518.1|186393.1|186567.4|186442.4|186578.7|186453.7|186511.4|186386.4|179
1723743900000|2024-08-15 17:45:00|186569.3|186444.3|186479.2|186354.2|186569.3|186444.3|186474.5|186349.5|197
1723744200000|2024-08-15 17:50:00|186479.9|186354.9|186468.2|186343.2|186496.8|186371.8|186461.6|186336.6|139
1723744500000|2024-08-15 17:55:00|186468.9|186343.9|186558.7|186433.7|186596.2|186471.2|186462.5|186337.5|242
1723744800000|2024-08-15 18:00:00|186557.9|186432.9|186652|186527|186688|186563|186557.9|186432.9|420
1723745100000|2024-08-15 18:05:00|186652.7|186527.7|186670.9|186545.9|186671.4|186546.4|186640.2|186515.2|254
1723745400000|2024-08-15 18:10:00|186672.5|186547.5|186654.2|186529.2|186701.7|186576.7|186640.1|186515.1|221
1723745700000|2024-08-15 18:15:00|186652.5|186527.5|186631.6|186506.6|186660.8|186535.8|186620|186495|310
1723746000000|2024-08-15 18:20:00|186629|186504|186591.9|186466.9|186651.9|186526.9|186574.4|186449.4|357
1723746300000|2024-08-15 18:25:00|186589.7|186464.7|186660.6|186535.6|186676.5|186551.5|186584.6|186459.6|462
1723746600000|2024-08-15 18:30:00|186660.1|186535.1|186578.8|186453.8|186660.1|186544.2|186546.5|186448.9|304
1723746900000|2024-08-15 18:35:00|186578.6|186453.6|186551.3|186426.3|186581.3|186466.8|186477.7|186374.5|457
1723747200000|2024-08-15 18:40:00|186552|186427|186593.3|186468.3|186594|186469|186462|186366.5|597
1723747500000|2024-08-15 18:45:00|186594.2|186469.2|186612.6|186562.6|186652.8|186562.6|186580.5|186455.5|413
1723747800000|2024-08-15 18:50:00|186611.4|186561.4|186619.8|186494.8|186694|186606.6|186610.5|186491.3|372
1723748100000|2024-08-15 18:55:00|186620.6|186495.6|186414|186289|186620.6|186532|186409.2|186286.2|553
1723748400000|2024-08-15 19:00:00|186413|186288|186411.2|186361.2|186555.3|186430.3|186405.9|186280.9|625
1723748700000|2024-08-15 19:05:00|186410.7|186360.7|186500.9|186450.9|186545.2|186451.9|186408.7|186355.9|478
1723749000000|2024-08-15 19:10:00|186501.8|186451.8|186657.1|186532.1|186661.1|186536.1|186500.4|186421.1|426
1723749300000|2024-08-15 19:15:00|186659|186534|186622.4|186497.4|186675.7|186589.5|186577.7|186486.4|440
1723749600000|2024-08-15 19:20:00|186621.7|186496.7|186566.8|186441.8|186627.6|186502.6|186540.2|186415.2|502
1723749900000|2024-08-15 19:25:00|186565.6|186440.6|186581.8|186456.8|186610.3|186485.3|186558.3|186433.3|239
1723750200000|2024-08-15 19:30:00|186582.5|186457.5|186614.3|186489.3|186642.6|186517.6|186582.5|186457.5|543
1723750500000|2024-08-15 19:35:00|186612.8|186487.8|186615.2|186490.2|186628.2|186503.2|186588|186463|371
1723750800000|2024-08-15 19:40:00|186614.5|186489.5|186656.8|186531.8|186663.7|186538.7|186604.4|186479.4|326
1723751100000|2024-08-15 19:45:00|186657.8|186532.8|186683.4|186558.4|186695.1|186570.1|186646.2|186521.2|356
1723751400000|2024-08-15 19:50:00|186681.8|186556.8|186632.7|186507.7|186714.5|186589.5|186614.2|186489.2|613
1723751700000|2024-08-15 19:55:00|186633.3|186508.3|186517.4|186392.4|186642.8|186517.8|186514.2|186389.2|552
1723752000000|2024-08-15 20:00:00|186507|186382|186491.8|186366.8|186558.2|186433.2|186489.5|186364.5|276
1723752300000|2024-08-15 20:05:00|186496.3|186371.3|186508.9|186383.9|186551.7|186426.7|186483.9|186358.9|140
1723752600000|2024-08-15 20:10:00|186509.9|186384.9|186638.5|186513.5|186643.4|186518.4|186509.9|186384.9|89
1723752900000|2024-08-15 20:15:00|186637|186512|186657|186532|186670.9|186545.9|186634.1|186509.1|168
1723753200000|2024-08-15 20:20:00|186660.6|186535.6|186698.6|186573.6|186728.5|186603.5|186658.3|186533.3|192
1723753500000|2024-08-15 20:25:00|186689|186564|186579.8|186454.8|186691.3|186566.3|186568.5|186443.5|247
1723753800000|2024-08-15 20:30:00|186579.6|186454.6|186583.7|186458.7|186590.2|186465.2|186559.6|186434.6|165
1723754100000|2024-08-15 20:35:00|186578|186453|186631.6|186506.6|186640.2|186515.2|186568.4|186443.4|129
1723754400000|2024-08-15 20:40:00|186630.6|186505.6|186610.9|186485.9|186631.7|186506.7|186580|186455|106
1723754700000|2024-08-15 20:45:00|186611.9|186486.9|186617.5|186492.5|186622.8|186497.8|186573.9|186448.9|65
1723755000000|2024-08-15 20:50:00|186616.3|186491.3|186597.5|186472.5|186631.4|186506.4|186587.8|186462.8|129
1723755300000|2024-08-15 20:55:00|186599.5|186473|186549.2|186327.1|186666.6|186477|186501.7|186317.5|207
1723755600000|2024-08-15 21:00:00|186563.5|186313.7|186676.2|186366.2|186740.1|186430.1|186561.6|186263.5|42
1723755900000|2024-08-15 21:05:00|186675.9|186365.9|186681.1|186371.1|186682|186372|186671.1|186361.1|32
1723756200000|2024-08-15 21:10:00|186680.7|186370.7|186690.6|186380.6|186762.4|186452.4|186645.3|186335.3|29
1723756500000|2024-08-15 21:15:00|186691.2|186381.2|186689.6|186379.6|186691.2|186381.2|186688.7|186378.7|18
1723756800000|2024-08-15 21:20:00|186689.7|186379.7|186702.8|186392.8|186705.5|186395.5|186677.5|186367.5|10
1723757100000|2024-08-15 21:25:00|186696.6|186386.6|186696.1|186386.1|186697.7|186387.7|186696.1|186386.1|18
1723757400000|2024-08-15 21:30:00|186690|186380|186691.1|186381.1|186691.1|186383.4|186689.7|186380|10
1723757700000|2024-08-15 21:35:00|186691.4|186381.4|186690|186380|186692.2|186382.2|186690|186380|7
1723758000000|2024-08-15 21:40:00|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|186691.7|186381.7|1
1723758300000|2024-08-15 21:45:00|186690.5|186380.5|186688.3|186382.9|186698.5|186388.5|186688.3|186380.5|5
1723758600000|2024-08-15 21:50:00|186688|186383.2|186691.4|186381.4|186691.5|186383.6|186687.7|186380.9|16
1723758900000|2024-08-15 21:55:00|186692.6|186382.6|186693.1|186383.1|186693.1|186407.9|186671.3|186380.3|16
1723759200000|2024-08-15 22:00:00|186692.5|186382.5|186623|186403.2|186748|186466.5|186623|186371.6|48
1723759500000|2024-08-15 22:05:00|186622.6|186403.6|186599|186474|186642.8|186474|186574.1|186403.6|44
1723759800000|2024-08-15 22:10:00|186642.4|186432.8|186558.6|186415.4|186669.5|186478|186558.6|186415.4|58
1723760100000|2024-08-15 22:15:00|186587.1|186414.8|186632.9|186442.2|186638.9|186466.3|186569.9|186407|40
1723760400000|2024-08-15 22:20:00|186631.4|186438.2|186590.5|186465.5|186634.2|186470.8|186550.6|186425.6|34
1723760700000|2024-08-15 22:25:00|186591.7|186466.7|186624.8|186434.3|186625.1|186466.8|186588.7|186428.6|22
1723761000000|2024-08-15 22:30:00|186564.1|186432.5|186624.4|186431.4|186635.7|186478.4|186564.1|186424.6|27
1723761300000|2024-08-15 22:35:00|186589.4|186464.4|186634.8|186439|186641.9|186478.5|186558.1|186430.4|39
1723761600000|2024-08-15 22:40:00|186602.9|186477.9|186637|186437.9|186637|186478.7|186602.1|186437.9|18
1723761900000|2024-08-15 22:45:00|186634|186438.4|186640.6|186511.7|186641|186514|186598.8|186435.3|24
1723762200000|2024-08-15 22:50:00|186612.3|186487.3|186599.7|186474.7|186640.4|186512|186597|186437.2|27
1723762500000|2024-08-15 22:55:00|186597.3|186472.3|186590.5|186465.5|186605|186480|186589.5|186464.5|17
1723762800000|2024-08-15 23:00:00|186582|186457|186585.6|186460.6|186596.1|186471.1|186577.9|186452.9|40
1723763100000|2024-08-15 23:05:00|186578.1|186453.1|186583.1|186458.1|186589.4|186464.4|186576.3|186451.3|37
1723763400000|2024-08-15 23:10:00|186577.2|186452.2|186590.1|186465.1|186590.1|186465.1|186575.8|186450.8|57
1723763700000|2024-08-15 23:15:00|186590.5|186465.5|186587.6|186462.6|186590.5|186465.5|186584.8|186459.8|16
1723764000000|2024-08-15 23:20:00|186585.1|186460.1|186580.1|186455.1|186590.3|186465.3|186576.3|186451.3|40
1723764300000|2024-08-15 23:25:00|186576.8|186451.8|186582.7|186457.7|186589|186464|186576.8|186451.8|20
1723764600000|2024-08-15 23:30:00|186583.2|186458.2|186587|186462|186587.6|186462.6|186564.4|186439.4|22
1723764900000|2024-08-15 23:35:00|186583.9|186458.9|186587.4|186462.4|186587.5|186462.5|186583.6|186458.6|15
1723765200000|2024-08-15 23:40:00|186588|186463|186589.2|186464.2|186591.5|186466.5|186584.6|186459.6|47
1723765500000|2024-08-15 23:45:00|186589.5|186464.5|186589.5|186464.5|186590|186465|186584.9|186459.9|28
1723765800000|2024-08-15 23:50:00|186588|186463|186586.3|186461.3|186589|186464|186584.8|186459.8|20
1723766100000|2024-08-15 23:55:00|186585.7|186460.7|186568.3|186443.3|186591|186466|186564.6|186439.6|48
1723766400000|2024-08-16 00:00:00|186566|186441|186560.5|186435.5|186566|186441|186555.2|186430.2|30
1723766700000|2024-08-16 00:05:00|186554.7|186429.7|186599.2|186474.2|186602.9|186477.9|186554.7|186429.7|44
1723767000000|2024-08-16 00:10:00|186601.2|186476.2|186594.5|186469.5|186601.2|186476.2|186592.4|186467.4|16
1723767300000|2024-08-16 00:15:00|186593.8|186468.8|186595.1|186470.1|186598|186473|186591.3|186466.3|24
1723767600000|2024-08-16 00:20:00|186596.4|186471.4|186607.2|186482.2|186618.4|186493.4|186577.6|186452.6|66
1723767900000|2024-08-16 00:25:00|186605.2|186480.2|186569.8|186444.8|186605.3|186480.3|186569.8|186444.8|60
1723768200000|2024-08-16 00:30:00|186570|186445|186584.9|186459.9|186584.9|186459.9|186531.6|186406.6|71
1723768500000|2024-08-16 00:35:00|186586.5|186461.5|186607.9|186482.9|186620.1|186495.1|186584.8|186459.8|109
1723768800000|2024-08-16 00:40:00|186607.3|186482.3|186594.7|186469.7|186607.3|186482.3|186585|186460|33
1723769100000|2024-08-16 00:45:00|186590.5|186465.5|186595|186470|186598.3|186473.3|186583.6|186458.6|45
1723769400000|2024-08-16 00:50:00|186595.2|186470.2|186593.2|186468.2|186608.6|186483.6|186589|186464|56
1723769700000|2024-08-16 00:55:00|186589.2|186464.2|186570.3|186445.3|186595.3|186470.3|186560.2|186435.2|33
1723770000000|2024-08-16 01:00:00|186572.4|186447.4|186578.4|186453.4|186585|186460|186565.4|186440.4|56
1723770300000|2024-08-16 01:05:00|186575.1|186450.1|186582.7|186457.7|186597.6|186472.6|186569.9|186444.9|58
1723770600000|2024-08-16 01:10:00|186578.3|186453.3|186577.5|186452.5|186584.7|186459.7|186557|186432|40
1723770900000|2024-08-16 01:15:00|186578.4|186453.4|186567.9|186442.9|186581.2|186456.2|186562.9|186437.9|111
1723771200000|2024-08-16 01:20:00|186566.6|186441.6|186559.7|186434.7|186568|186443|186545.3|186420.3|83
1723771500000|2024-08-16 01:25:00|186560.7|186435.7|186556.7|186431.7|186565.8|186440.8|186550.8|186425.8|87
1723771800000|2024-08-16 01:30:00|186556.8|186431.8|186530.3|186405.3|186556.8|186431.8|186497.3|186372.3|73
1723772100000|2024-08-16 01:35:00|186529.9|186404.9|186523.9|186398.9|186537|186412|186495.5|186370.5|32
1723772400000|2024-08-16 01:40:00|186500.1|186375.1|186520.6|186395.6|186529.2|186404.2|186500.1|186375.1|28
1723772700000|2024-08-16 01:45:00|186498|186373|186503|186378|186533.1|186408.1|186498|186373|26
1723773000000|2024-08-16 01:50:00|186527.7|186402.7|186480.3|186355.3|186532.3|186407.3|186480.2|186355.2|39
1723773300000|2024-08-16 01:55:00|186490.5|186365.5|186425.6|186300.6|186491.7|186366.7|186412.9|186287.9|63
1723773600000|2024-08-16 02:00:00|186426.1|186301.1|186508.1|186383.1|186511.9|186386.9|186418.7|186293.7|103
1723773900000|2024-08-16 02:05:00|186504.9|186379.9|186521.6|186396.6|186527.8|186402.8|186500.9|186375.9|61
1723774200000|2024-08-16 02:10:00|186518.2|186393.2|186519.1|186394.1|186523|186398|186509.2|186384.2|25
1723774500000|2024-08-16 02:15:00|186509|186384|186477.7|186352.7|186519.6|186394.6|186463.4|186338.4|46
1723774800000|2024-08-16 02:20:00|186479.7|186354.7|186528.2|186403.2|186540.6|186415.6|186479.7|186354.7|104
1723775100000|2024-08-16 02:25:00|186525.5|186400.5|186505.7|186380.7|186527.4|186402.4|186492.3|186367.3|37
1723775400000|2024-08-16 02:30:00|186508.8|186383.8|186506.3|186381.3|186513.7|186388.7|186500.1|186375.1|31
1723775700000|2024-08-16 02:35:00|186500.1|186375.1|186497.8|186372.8|186508.2|186383.2|186482.3|186357.3|50
1723776000000|2024-08-16 02:40:00|186495.8|186370.8|186478.3|186353.3|186508|186383|186478.3|186353.3|39
1723776300000|2024-08-16 02:45:00|186496.9|186371.9|186491.3|186366.3|186501.4|186376.4|186479.4|186354.4|31
1723776600000|2024-08-16 02:50:00|186493.1|186368.1|186507.1|186382.1|186527.8|186402.8|186491.2|186366.2|44
1723776900000|2024-08-16 02:55:00|186506.4|186381.4|186516.3|186391.3|186547.7|186422.7|186505.2|186380.2|85
1723777200000|2024-08-16 03:00:00|186510.9|186385.9|186538.4|186413.4|186540.1|186415.1|186507.3|186382.3|98
1723777500000|2024-08-16 03:05:00|186540.9|186415.9|186535|186410|186541.2|186416.2|186533.3|186408.3|75
1723777800000|2024-08-16 03:10:00|186535.5|186410.5|186543.9|186418.9|186543.9|186418.9|186531.1|186406.1|31
1723778100000|2024-08-16 03:15:00|186539.9|186414.9|186539.3|186414.3|186546.2|186421.2|186538|186413|23
1723778400000|2024-08-16 03:20:00|186544.8|186419.8|186539.4|186414.4|186544.8|186419.8|186538.4|186413.4|19
1723778700000|2024-08-16 03:25:00|186543|186418|186492.4|186367.4|186589.1|186464.1|186492.4|186367.4|56
1723779000000|2024-08-16 03:30:00|186503.4|186378.4|186508.4|186383.4|186509.3|186384.3|186492.6|186367.6|20
1723779300000|2024-08-16 03:35:00|186507.6|186382.6|186506.9|186381.9|186508.6|186383.6|186494.7|186369.7|21
1723779600000|2024-08-16 03:40:00|186507.8|186382.8|186489.8|186364.8|186516.6|186391.6|186468.4|186343.4|53
1723779900000|2024-08-16 03:45:00|186497.9|186372.9|186490.6|186365.6|186509.4|186384.4|186466.4|186341.4|107
1723780200000|2024-08-16 03:50:00|186502.1|186377.1|186492.3|186367.3|186506.9|186381.9|186467.4|186342.4|40
1723780500000|2024-08-16 03:55:00|186492.2|186367.2|186491.7|186366.7|186506.7|186381.7|186470.2|186345.2|52
1723780800000|2024-08-16 04:00:00|186491.8|186366.8|186492.4|186367.4|186512.2|186387.2|186471.1|186346.1|48
1723781100000|2024-08-16 04:05:00|186472.8|186347.8|186469.7|186344.7|186502.4|186377.4|186469.7|186344.7|39
1723781400000|2024-08-16 04:10:00|186490.9|186365.9|186614.5|186489.5|186634.4|186509.4|186433.1|186308.1|115
1723781700000|2024-08-16 04:15:00|186614.7|186489.7|186598.2|186473.2|186615.2|186490.2|186572.5|186447.5|43
1723782000000|2024-08-16 04:20:00|186600.8|186475.8|186603.2|186478.2|186606.1|186481.1|186589.5|186464.5|88
1723782300000|2024-08-16 04:25:00|186603|186478|186607.8|186482.8|186615|186490|186593.2|186468.2|133
1723782600000|2024-08-16 04:30:00|186602.5|186477.5|186601.7|186476.7|186611.1|186486.1|186599.7|186474.7|25
1723782900000|2024-08-16 04:35:00|186610.1|186485.1|186602.2|186477.2|186610.6|186485.6|186599.9|186474.9|20
1723783200000|2024-08-16 04:40:00|186596.6|186471.6|186611.7|186486.7|186612.9|186487.9|186591.3|186466.3|58
1723783500000|2024-08-16 04:45:00|186601.9|186476.9|186608.8|186483.8|186612|186487|186597.7|186472.7|21
1723783800000|2024-08-16 04:50:00|186600.6|186475.6|186607.7|186482.7|186626.8|186501.8|186599|186474|97
1723784100000|2024-08-16 04:55:00|186608.1|186483.1|186583.5|186458.5|186612.6|186487.6|186580.4|186455.4|98
1723784400000|2024-08-16 05:00:00|186583.4|186458.4|186585.2|186460.2|186585.2|186460.2|186579|186454|25
1723784700000|2024-08-16 05:05:00|186584|186459|186584.8|186459.8|186593.8|186468.8|186564.1|186439.1|164
1723785000000|2024-08-16 05:10:00|186581.4|186456.4|186548.7|186423.7|186591.4|186466.4|186544|186419|120
1723785300000|2024-08-16 05:15:00|186549.7|186424.7|186546.5|186421.5|186552.3|186427.3|186545.9|186420.9|22
1723785600000|2024-08-16 05:20:00|186551.3|186426.3|186540.2|186415.2|186558.5|186433.5|186532.5|186407.5|131
1723785900000|2024-08-16 05:25:00|186543.4|186418.4|186536.7|186411.7|186544|186419|186527.4|186402.4|79
1723786200000|2024-08-16 05:30:00|186533.1|186408.1|186547.4|186422.4|186548.3|186423.3|186526.1|186401.1|77
1723786500000|2024-08-16 05:35:00|186546|186421|186542.4|186417.4|186547.1|186422.1|186538.8|186413.8|21
1723786800000|2024-08-16 05:40:00|186545.8|186420.8|186539.9|186414.9|186545.8|186420.8|186532|186407|24
1723787100000|2024-08-16 05:45:00|186535.5|186410.5|186533.5|186408.5|186540.5|186415.5|186526.7|186401.7|31
1723787400000|2024-08-16 05:50:00|186532.7|186407.7|186524.9|186399.9|186532.7|186407.7|186518.4|186393.4|27
1723787700000|2024-08-16 05:55:00|186518.9|186393.9|186523.7|186398.7|186526.9|186401.9|186516.1|186391.1|45
1723788000000|2024-08-16 06:00:00|186522.4|186397.4|186452.5|186327.5|186545.9|186420.9|186451.1|186326.1|317
1723788300000|2024-08-16 06:05:00|186453.8|186328.8|186409.9|186284.9|186453.8|186328.8|186398.1|186273.1|144
1723788600000|2024-08-16 06:10:00|186414.5|186289.5|186377.1|186252.1|186432.7|186307.7|186376|186251|124
1723788900000|2024-08-16 06:15:00|186378.7|186253.7|186386.6|186261.6|186388.8|186263.8|186323.6|186198.6|304
1723789200000|2024-08-16 06:20:00|186387|186262|186399.2|186274.2|186437.1|186312.1|186381.9|186256.9|274
1723789500000|2024-08-16 06:25:00|186404.7|186279.7|186384.3|186259.3|186423.3|186298.3|186384.3|186259.3|105
1723789800000|2024-08-16 06:30:00|186398.2|186273.2|186431|186306|186434|186309|186395.4|186270.4|179
1723790100000|2024-08-16 06:35:00|186430.8|186305.8|186404.7|186279.7|186430.8|186305.8|186379.4|186254.4|150
1723790400000|2024-08-16 06:40:00|186399.7|186274.7|186392.1|186267.1|186409.2|186284.2|186384.9|186259.9|81
1723790700000|2024-08-16 06:45:00|186391.4|186266.4|186440.3|186315.3|186450.8|186325.8|186372.7|186247.7|118
1723791000000|2024-08-16 06:50:00|186440.7|186315.7|186430.6|186305.6|186440.7|186315.7|186413.2|186288.2|50
1723791300000|2024-08-16 06:55:00|186430.7|186305.7|186329.3|186204.3|186433.5|186308.5|186327.8|186202.8|84
1723791600000|2024-08-16 07:00:00|186329.4|186204.4|186448|186323|186450.6|186325.6|186283.4|186158.4|212
1723791900000|2024-08-16 07:05:00|186447|186322|186505.8|186380.8|186512|186387|186443.7|186318.7|235
1723792200000|2024-08-16 07:10:00|186504.8|186379.8|186486.6|186361.6|186516.4|186391.4|186435.7|186310.7|211
1723792500000|2024-08-16 07:15:00|186487.4|186362.4|186488.3|186363.3|186516.1|186391.1|186485.8|186360.8|217
1723792800000|2024-08-16 07:20:00|186486.6|186361.6|186449.3|186324.3|186520.2|186395.2|186435|186310|261
1723793100000|2024-08-16 07:25:00|186451.5|186326.5|186439.9|186314.9|186527|186402|186437.5|186312.5|241
1723793400000|2024-08-16 07:30:00|186438.8|186313.8|186606.1|186481.1|186625.6|186500.6|186403.2|186278.2|263
1723793700000|2024-08-16 07:35:00|186615.1|186490.1|186554.4|186429.4|186636.9|186511.9|186550|186425|182
1723794000000|2024-08-16 07:40:00|186553.1|186428.1|186618.6|186493.6|186622.2|186497.2|186552.2|186427.2|191
1723794300000|2024-08-16 07:45:00|186620|186495|186589.9|186464.9|186632.4|186507.4|186589|186464|210
1723794600000|2024-08-16 07:50:00|186592|186467|186741|186616|186750.9|186625.9|186592|186467|163
1723794900000|2024-08-16 07:55:00|186742.6|186617.6|186612.8|186487.8|186747.7|186622.7|186603.7|186478.7|267
1723795200000|2024-08-16 08:00:00|186612.6|186487.6|186533.6|186408.6|186612.6|186487.6|186505.6|186380.6|218
1723795500000|2024-08-16 08:05:00|186532.5|186407.5|186602.1|186477.1|186613.6|186488.6|186506.9|186381.9|201
1723795800000|2024-08-16 08:10:00|186601.3|186476.3|186618.8|186493.8|186669.8|186544.8|186588.2|186463.2|153
1723796100000|2024-08-16 08:15:00|186621|186496|186620.6|186495.6|186645.7|186520.7|186585.3|186460.3|167
1723796400000|2024-08-16 08:20:00|186621.4|186496.4|186632.1|186507.1|186645.4|186520.4|186573.2|186448.2|286
1723796700000|2024-08-16 08:25:00|186632.8|186507.8|186594.8|186469.8|186632.8|186507.8|186543|186418|141
1723797000000|2024-08-16 08:30:00|186592.7|186467.7|186735.7|186610.7|186760.4|186635.4|186591.1|186466.1|246
1723797300000|2024-08-16 08:35:00|186735.6|186610.6|186712.3|186587.3|186777.2|186652.2|186712.3|186587.3|133
1723797600000|2024-08-16 08:40:00|186713.3|186588.3|186690.4|186565.4|186720.5|186595.5|186675.5|186550.5|141
1723797900000|2024-08-16 08:45:00|186691.3|186566.3|186716.4|186591.4|186764.4|186639.4|186687.2|186562.2|176
1723798200000|2024-08-16 08:50:00|186716.8|186591.8|186598.2|186473.2|186716.8|186591.8|186591|186466|129
1723798500000|2024-08-16 08:55:00|186597.1|186472.1|186605|186480|186619.4|186494.4|186590.3|186465.3|227
1723798800000|2024-08-16 09:00:00|186607.7|186482.7|186520.6|186395.6|186614.7|186489.7|186511.2|186386.2|245
1723799100000|2024-08-16 09:05:00|186519.6|186394.6|186446.2|186321.2|186519.6|186394.6|186434.6|186309.6|128
1723799400000|2024-08-16 09:10:00|186443.4|186318.4|186404.8|186279.8|186451.1|186326.1|186374|186249|73
1723799700000|2024-08-16 09:15:00|186402.5|186277.5|186373.8|186248.8|186439.8|186314.8|186372.1|186247.1|107
1723800000000|2024-08-16 09:20:00|186373.2|186248.2|186331.6|186206.6|186373.2|186248.2|186330.4|186205.4|106
1723800300000|2024-08-16 09:25:00|186333.8|186208.8|186328.3|186203.3|186341.8|186216.8|186300.4|186175.4|82
1723800600000|2024-08-16 09:30:00|186327.8|186202.8|186328.8|186203.8|186338.5|186213.5|186307.3|186182.3|307
1723800900000|2024-08-16 09:35:00|186329.8|186204.8|186305.5|186180.5|186329.8|186204.8|186275.4|186150.4|234
1723801200000|2024-08-16 09:40:00|186304.7|186179.7|186331.5|186206.5|186357.8|186232.8|186304.7|186179.7|165
1723801500000|2024-08-16 09:45:00|186332.3|186207.3|186335.2|186210.2|186348.6|186223.6|186328.1|186203.1|115
1723801800000|2024-08-16 09:50:00|186336.1|186211.1|186311.1|186186.1|186337.7|186212.7|186302.5|186177.5|98
1723802100000|2024-08-16 09:55:00|186308.9|186183.9|186313.6|186188.6|186317.1|186192.1|186302.2|186177.2|169
1723802400000|2024-08-16 10:00:00|186314.6|186189.6|186394.7|186269.7|186402.4|186277.4|186312.1|186187.1|327
1723802700000|2024-08-16 10:05:00|186399.7|186274.7|186444.6|186319.6|186462|186337|186399.7|186274.7|126
1723803000000|2024-08-16 10:10:00|186449.3|186324.3|186441.5|186316.5|186458.2|186333.2|186435.3|186310.3|75
1723803300000|2024-08-16 10:15:00|186444.4|186319.4|186450.2|186325.2|186476.1|186351.1|186432.2|186307.2|100
1723803600000|2024-08-16 10:20:00|186449.4|186324.4|186505.2|186380.2|186507.3|186382.3|186434.8|186309.8|152
1723803900000|2024-08-16 10:25:00|186505.3|186380.3|186550.4|186425.4|186557.3|186432.3|186505.3|186380.3|135
1723804200000|2024-08-16 10:30:00|186543.6|186418.6|186621.3|186496.3|186628.5|186514.1|186542.8|186417.8|371
1723804500000|2024-08-16 10:35:00|186629.8|186504.8|186734|186609|186740.6|186615.6|186629.8|186504.8|337
1723804800000|2024-08-16 10:40:00|186733.9|186608.9|186702.8|186577.8|186744.5|186619.5|186701.6|186576.6|313
1723805100000|2024-08-16 10:45:00|186702.6|186577.6|186692.6|186567.6|186734.2|186609.2|186682.8|186557.8|215
1723805400000|2024-08-16 10:50:00|186692.4|186567.4|186723.2|186598.2|186742.4|186617.4|186691.7|186566.7|176
1723805700000|2024-08-16 10:55:00|186722.3|186597.3|186743.1|186618.1|186748.4|186623.4|186704.4|186579.4|189
1723806000000|2024-08-16 11:00:00|186742.2|186617.2|186740.6|186615.6|186786.8|186661.8|186723.9|186598.9|256
1723806300000|2024-08-16 11:05:00|186742.3|186617.3|186827.2|186702.2|186839.3|186714.3|186709.5|186584.5|198
1723806600000|2024-08-16 11:10:00|186827|186702|186903.3|186778.3|186912.3|186787.3|186782.1|186657.1|289
1723806900000|2024-08-16 11:15:00|186907.3|186782.3|186855.1|186730.1|186907.3|186782.3|186829.9|186704.9|155
1723807200000|2024-08-16 11:20:00|186856|186731|186895.6|186770.6|186969.8|186844.8|186853.4|186728.4|200
1723807500000|2024-08-16 11:25:00|186896.6|186771.6|186928.6|186803.6|186942.9|186817.9|186884.2|186759.2|181
1723807800000|2024-08-16 11:30:00|186929.9|186804.9|187018.6|186893.6|187020.6|186895.6|186920.4|186795.4|280
1723808100000|2024-08-16 11:35:00|187017.3|186892.3|187076.3|186951.3|187086.8|186961.8|187002.1|186877.1|263
1723808400000|2024-08-16 11:40:00|187073.2|186948.2|187094.6|186969.6|187151.6|187026.6|187050.4|186925.4|244
1723808700000|2024-08-16 11:45:00|187092.9|186967.9|187041.8|186916.8|187110.8|186985.8|187031.3|186906.3|260
1723809000000|2024-08-16 11:50:00|187041.7|186916.7|186969.6|186844.6|187041.7|186916.7|186964.4|186839.4|258
1723809300000|2024-08-16 11:55:00|186971.3|186846.3|186905.4|186780.4|186995.9|186870.9|186814.4|186689.4|345
1723809600000|2024-08-16 12:00:00|186902.4|186777.4|187072.6|186947.6|187107.6|186982.6|186867.1|186742.1|530
1723809900000|2024-08-16 12:05:00|187083.3|186958.3|186936|186811|187160.8|187035.8|186934.8|186809.8|498
1723810200000|2024-08-16 12:10:00|186938.4|186813.4|187075.8|186950.8|187149.4|187024.4|186936.5|186811.5|319
1723810500000|2024-08-16 12:15:00|187074.2|186949.2|187018.2|186893.2|187143.2|187018.2|187008.5|186883.5|370
1723810800000|2024-08-16 12:20:00|187022.2|186897.2|186949.7|186824.7|187235.2|187110.2|186932.9|186807.9|503
1723811100000|2024-08-16 12:25:00|186956.3|186831.3|186999.8|186849.8|187095|186970|186954.9|186829.9|331
1723811400000|2024-08-16 12:30:00|187010.3|186863.9|187203.8|187078.8|187345.5|187220.5|186978.6|186853.6|517
1723811700000|2024-08-16 12:35:00|187203.7|187078.7|187296.8|187171.8|187301.8|187176.8|187119.6|186994.6|650
1723812000000|2024-08-16 12:40:00|187295|187170|187454.4|187329.4|187512.6|187387.6|187257.9|187132.9|514
1723812300000|2024-08-16 12:45:00|187454.1|187329.1|187402.6|187277.6|187499.3|187374.3|187390.9|187265.9|382
1723812600000|2024-08-16 12:50:00|187403.5|187278.5|187322.7|187197.7|187403.5|187278.5|187258.3|187133.3|522
1723812900000|2024-08-16 12:55:00|187325|187200|187274.6|187149.6|187332.6|187207.6|187154.6|187029.6|626
1723813200000|2024-08-16 13:00:00|187261.3|187136.3|186861|186736|187261.3|187136.3|186827.1|186702.1|580
1723813500000|2024-08-16 13:05:00|186866.4|186741.4|186726.2|186601.2|186974.4|186849.4|186698.5|186573.5|538
1723813800000|2024-08-16 13:10:00|186725.1|186600.1|186677.7|186552.7|186765.3|186640.3|186594.2|186469.2|411
1723814100000|2024-08-16 13:15:00|186678.6|186553.6|186678.1|186553.1|186800.2|186675.2|186635.5|186510.5|586
1723814400000|2024-08-16 13:20:00|186676.9|186551.9|186520.6|186395.6|186676.9|186551.9|186448|186323|507
1723814700000|2024-08-16 13:25:00|186521.5|186396.5|186478.7|186353.7|186548.6|186423.6|186458.2|186333.2|541
1723815000000|2024-08-16 13:30:00|186458.1|186333.1|186493.2|186368.2|186498.9|186373.9|186377|186252|632
1723815300000|2024-08-16 13:35:00|186487.3|186362.3|186483.5|186358.5|186529.1|186404.1|186422.4|186297.4|590
1723815600000|2024-08-16 13:40:00|186485.9|186360.9|186326.1|186201.1|186489.6|186364.6|186185.9|186060.9|596
1723815900000|2024-08-16 13:45:00|186314.9|186189.9|186267|186142|186404.7|186279.7|186225.6|186100.6|639
1723816200000|2024-08-16 13:50:00|186265.8|186140.8|186255.4|186130.4|186317.8|186192.8|186220|186095|556
1723816500000|2024-08-16 13:55:00|186260.3|186135.3|186356.4|186222.3|186375.5|186250.5|186164.8|186039.8|658
1723816800000|2024-08-16 14:00:00|186355.6|186221.3|186182.5|186057.5|186374.1|186221.3|186055|185930|613
1723817100000|2024-08-16 14:05:00|186183.1|186058.1|186278.4|186153.4|186278.4|186153.4|186102|185977|578
1723817400000|2024-08-16 14:10:00|186279.2|186154.2|186321.8|186196.8|186406.3|186281.3|186238.2|186113.2|478
1723817700000|2024-08-16 14:15:00|186320.7|186195.7|186405.1|186280.1|186416.5|186291.5|186277.6|186152.6|477
1723818000000|2024-08-16 14:20:00|186406.1|186281.1|186554.7|186429.7|186596.4|186471.4|186382.4|186257.4|587
1723818300000|2024-08-16 14:25:00|186553.3|186428.3|186513.7|186388.7|186609.7|186484.7|186497.8|186372.8|679
1723818600000|2024-08-16 14:30:00|186512.8|186387.8|186660.2|186535.2|186733.1|186608.1|186502.4|186377.4|519
1723818900000|2024-08-16 14:35:00|186661|186536|186937.4|186812.4|186954.2|186829.2|186657.8|186532.8|556
1723819200000|2024-08-16 14:40:00|186943.5|186818.5|187117.5|186992.5|187147.6|187022.6|186932.6|186807.6|643
1723819500000|2024-08-16 14:45:00|187116.1|186991.1|187051.7|186926.7|187116.1|186991.1|186947.6|186822.6|480
1723819800000|2024-08-16 14:50:00|187050.2|186925.2|186884.4|186759.4|187050.2|186925.2|186828.8|186703.8|639
1723820100000|2024-08-16 14:55:00|186886.8|186761.8|186848.1|186723.1|186889.3|186764.3|186795.9|186670.9|698
1723820400000|2024-08-16 15:00:00|186839|186714|186928.2|186803.2|186965.7|186840.7|186829.9|186704.9|679
1723820700000|2024-08-16 15:05:00|186927.2|186802.2|186781|186656|186944.7|186819.7|186741.7|186616.7|536
1723821000000|2024-08-16 15:10:00|186781.4|186656.4|186851.1|186726.1|186860.8|186735.8|186775|186650|285
1723821300000|2024-08-16 15:15:00|186851.7|186726.7|186852.1|186727.1|186864.5|186739.5|186831.1|186706.1|260
1723821600000|2024-08-16 15:20:00|186853.7|186728.7|186817.8|186692.8|186889.2|186764.2|186795.1|186670.1|563
1723821900000|2024-08-16 15:25:00|186816.8|186691.8|186602.7|186477.7|186835.6|186710.6|186596.7|186471.7|432
1723822200000|2024-08-16 15:30:00|186601|186476|186607.5|186482.5|186646.2|186521.2|186544.4|186419.4|372
1723822500000|2024-08-16 15:35:00|186608.6|186483.6|186448.7|186323.7|186623.1|186498.1|186404|186279|408
1723822800000|2024-08-16 15:40:00|186449.4|186324.4|186522.3|186397.3|186589.7|186464.7|186436.1|186311.1|264
1723823100000|2024-08-16 15:45:00|186523.4|186398.4|186464.7|186339.7|186563.8|186438.8|186415.5|186290.5|391
1723823400000|2024-08-16 15:50:00|186463.3|186338.3|186484.8|186359.8|186495.6|186370.6|186446.1|186321.1|300
1723823700000|2024-08-16 15:55:00|186482.8|186357.8|186303.1|186178.1|186486.1|186361.1|186268|186143|461
1723824000000|2024-08-16 16:00:00|186283.3|186158.3|186299.1|186174.1|186321|186196|186271.4|186146.4|324
1723824300000|2024-08-16 16:05:00|186301.4|186176.4|186360.2|186235.2|186417.1|186292.1|186277.5|186152.5|294
1723824600000|2024-08-16 16:10:00|186358.9|186233.9|186196.3|186071.3|186358.9|186233.9|186186.3|186061.3|326
1723824900000|2024-08-16 16:15:00|186195.2|186070.2|186158.1|186033.1|186236.1|186111.1|186118.1|185993.1|359
1723825200000|2024-08-16 16:20:00|186156.5|186031.5|186157.3|186032.3|186207.2|186082.2|186120.6|185995.6|402
1723825500000|2024-08-16 16:25:00|186155.1|186030.1|186263.7|186138.7|186317|186192|186129.9|186004.9|460
1723825800000|2024-08-16 16:30:00|186262.8|186137.8|186178.6|186053.6|186272.1|186147.1|186150.8|186025.8|359
1723826100000|2024-08-16 16:35:00|186177.7|186052.7|186260.1|186135.1|186276.7|186151.7|186172.2|186047.2|300
1723826400000|2024-08-16 16:40:00|186259.5|186134.5|186212.9|186087.9|186280.1|186155.1|186158|186033|321
1723826700000|2024-08-16 16:45:00|186212.1|186087.1|186183.4|186058.4|186268.4|186143.4|186166.8|186041.8|320
1723827000000|2024-08-16 16:50:00|186184.5|186059.5|186306.2|186181.2|186307.8|186182.8|186183|186058|297
1723827300000|2024-08-16 16:55:00|186305|186180|186271.6|186146.6|186384.2|186259.2|186164.3|186039.3|538
1723827600000|2024-08-16 17:00:00|186274|186149|186252.4|186127.4|186327|186202|186228.8|186103.8|353
1723827900000|2024-08-16 17:05:00|186253.4|186128.4|186216.3|186166.3|186283.5|186200.8|186194.9|186104.6|320
1723828200000|2024-08-16 17:10:00|186215|186165|186422.6|186297.6|186422.6|186297.6|186180.9|186094.8|363
1723828500000|2024-08-16 17:15:00|186424.1|186299.1|186387.2|186262.2|186438.1|186349.2|186329.5|186262.2|398
1723828800000|2024-08-16 17:20:00|186385.6|186260.6|186325.4|186275.4|186405.9|186296.3|186242.1|186147.9|533
1723829100000|2024-08-16 17:25:00|186319.5|186269.5|186375.5|186325.5|186521.1|186431.3|186317.1|186267.1|530
1723829400000|2024-08-16 17:30:00|186374.9|186324.9|186421.1|186296.1|186454.4|186334.3|186370.2|186245.2|374
1723829700000|2024-08-16 17:35:00|186419.5|186294.5|186522.7|186397.7|186525.3|186447.3|186362.5|186255.3|355
1723830000000|2024-08-16 17:40:00|186521.8|186396.8|186416.5|186291.5|186522.7|186434.9|186355.7|186230.7|543
1723830300000|2024-08-16 17:45:00|186417.1|186292.1|186580.2|186455.2|186597|186516.2|186417.1|186292.1|463
1723830600000|2024-08-16 17:50:00|186579.6|186454.6|186623.9|186498.9|186688.1|186563.1|186541.7|186452.8|302
1723830900000|2024-08-16 17:55:00|186624.6|186499.6|186455.8|186405.8|186624.6|186499.6|186402.1|186336.4|427
1723831200000|2024-08-16 18:00:00|186458.7|186408.7|186512.4|186387.4|186573.2|186448.2|186433.1|186308.1|460
1723831500000|2024-08-16 18:05:00|186513.8|186388.8|186473.2|186348.2|186537.4|186458.1|186469.6|186344.6|238
1723831800000|2024-08-16 18:10:00|186475.4|186350.4|186443.8|186318.8|186477.6|186352.6|186390.4|186265.4|347
1723832100000|2024-08-16 18:15:00|186444.8|186319.8|186466.2|186341.2|186486.1|186361.1|186390.5|186272.8|262
1723832400000|2024-08-16 18:20:00|186467.5|186342.5|186488.5|186363.5|186519.7|186436.6|186451.5|186334.9|186
1723832700000|2024-08-16 18:25:00|186487.4|186362.4|186457.6|186332.6|186489|186376.8|186397.4|186319.7|198
1723833000000|2024-08-16 18:30:00|186457.7|186332.7|186511.1|186386.1|186515|186436.7|186415.2|186327.8|292
1723833300000|2024-08-16 18:35:00|186510|186385|186524.6|186399.6|186624|186499|186501.5|186376.5|297
1723833600000|2024-08-16 18:40:00|186526.4|186401.4|186496.8|186446.8|186544.6|186451.5|186481|186399.1|274
1723833900000|2024-08-16 18:45:00|186493.4|186443.4|186437.4|186387.4|186559.8|186509.8|186433.4|186383.4|264
1723834200000|2024-08-16 18:50:00|186438.5|186388.5|186376.1|186251.1|186487.4|186397.8|186330.2|186246|310
1723834500000|2024-08-16 18:55:00|186375.8|186250.8|186274.6|186224.6|186380.2|186255.2|186266|186181.1|264
1723834800000|2024-08-16 19:00:00|186274.3|186224.3|186274.5|186224.5|186288.3|186238.3|186202.6|186152.6|254
1723835100000|2024-08-16 19:05:00|186275.1|186225.1|186314.3|186189.3|186318.8|186225.1|186235.2|186110.2|318
1723835400000|2024-08-16 19:10:00|186319.6|186194.6|186333|186208|186391.8|186266.8|186318.5|186193.5|257
1723835700000|2024-08-16 19:15:00|186335|186210|186284.8|186159.8|186354|186229|186281.5|186156.5|233
1723836000000|2024-08-16 19:20:00|186285.2|186160.2|186332.8|186207.8|186407.6|186282.6|186274.6|186149.6|262
1723836300000|2024-08-16 19:25:00|186335.6|186210.6|186426.2|186301.2|186457.9|186332.9|186335.6|186210.6|323
1723836600000|2024-08-16 19:30:00|186428.4|186303.4|186416.4|186366.4|186463.5|186370.1|186386.6|186302.6|214
1723836900000|2024-08-16 19:35:00|186415.4|186365.4|186508|186383|186525.2|186401|186412.8|186339.2|299
1723837200000|2024-08-16 19:40:00|186510.5|186385.5|186504.7|186379.7|186533.4|186408.4|186483.1|186358.1|395
1723837500000|2024-08-16 19:45:00|186503.7|186378.7|186471.1|186346.1|186529.6|186404.6|186464.8|186339.8|319
1723837800000|2024-08-16 19:50:00|186467.8|186342.8|186490.1|186365.1|186490.1|186365.1|186437.9|186312.9|393
1723838100000|2024-08-16 19:55:00|186490.3|186365.3|186367.9|186242.9|186509|186408.1|186363|186238|293
1723838400000|2024-08-16 20:00:00|186371|186246|186367.8|186242.8|186388.1|186263.1|186333.2|186208.2|343
1723838700000|2024-08-16 20:05:00|186367.7|186242.7|186358.9|186233.9|186372.3|186247.3|186329.9|186204.9|196
1723839000000|2024-08-16 20:10:00|186358.8|186233.8|186389|186264|186428|186303|186358.8|186233.8|502
1723839300000|2024-08-16 20:15:00|186387.8|186262.8|186431.2|186306.2|186449.2|186324.2|186384.3|186259.3|183
1723839600000|2024-08-16 20:20:00|186429.8|186304.8|186452.6|186327.6|186557|186432|186429|186304|309
1723839900000|2024-08-16 20:25:00|186458.3|186333.3|186395.4|186270.4|186458.3|186333.3|186387.2|186262.2|216
1723840200000|2024-08-16 20:30:00|186397|186272|186387.5|186262.5|186403.8|186278.8|186369.6|186244.6|71
1723840500000|2024-08-16 20:35:00|186385.4|186260.4|186400.5|186275.5|186410.6|186285.6|186381.3|186256.3|54
1723840800000|2024-08-16 20:40:00|186400|186275|186441.4|186316.4|186447.4|186322.4|186399.9|186274.9|65
1723841100000|2024-08-16 20:45:00|186440.5|186315.5|186401.5|186276.5|186459.6|186334.6|186400.1|186275.1|149
1723841400000|2024-08-16 20:50:00|186401.1|186276.1|186394.2|186084.2|186672.1|186362.1|186334.8|186082.4|205
1723841700000|2024-08-16 20:55:00|186394.1|186084.1|186419.5|186109.5|186556.4|186246.4|186240.2|186006.8|123
1724011200000|2024-08-18 20:00:00|186631|186281|186631|186281|186631|186281|186631|186281|1
1724014200000|2024-08-18 20:50:00|186801.7|186446.7|186801.7|186446.7|186801.7|186446.7|186801.7|186446.7|1
1724014800000|2024-08-18 21:00:00|186830.4|186480.4|186831.6|186521.6|186831.6|186521.6|186810.4|186480.4|20
1724015100000|2024-08-18 21:05:00|186820.7|186510.7|186830|186520|186860.9|186550.9|186820.7|186510.7|6
1724015400000|2024-08-18 21:10:00|186916.5|186606.5|186830.1|186520.1|187010|186700|186822.9|186512.9|8
1724015700000|2024-08-18 21:15:00|186829.9|186519.9|186829.9|186519.9|186829.9|186519.9|186829.9|186519.9|1
1724016000000|2024-08-18 21:20:00|186830|186520|186830|186520|186830|186520|186830|186520|1
1724018400000|2024-08-18 22:00:00|186829.6|186519.6|186275.9|185965.9|186829.6|186519.6|186256|185946|85
1724018700000|2024-08-18 22:05:00|186281.6|185971.6|186238.3|185978.9|186281.6|185979.3|186233|185949.3|45
1724019000000|2024-08-18 22:10:00|186249.7|185979.5|186220.7|185910.7|186299.7|185999|186161.6|185905.7|50
1724019300000|2024-08-18 22:15:00|186204.8|185911.3|186316|186036.3|186316|186058|186154.9|185911.3|42
1724019600000|2024-08-18 22:20:00|186314.8|186039.4|186509.2|186211.7|186509.2|186225.7|186280.3|186029|66
1724019900000|2024-08-18 22:25:00|186503.7|186229.2|186452.1|186198.7|186509.8|186245.9|186386|186177.3|55
1724020200000|2024-08-18 22:30:00|186480.4|186170.4|186453.7|186143.7|186480.8|186240.7|186373.5|186134.7|35
1724020500000|2024-08-18 22:35:00|186447.3|186137.3|186438.6|186128.6|186454.8|186205.3|186348.7|186110.2|38
1724020800000|2024-08-18 22:40:00|186436.8|186126.8|186461.3|186155.8|186475.7|186205.4|186383.5|186123.5|41
1724021100000|2024-08-18 22:45:00|186460.5|186155.9|186416.7|186134.4|186468|186206|186350.4|186131.8|40
1724021400000|2024-08-18 22:50:00|186416.6|186134.5|186341.9|186175.1|186426.7|186191.3|186341.9|186108.5|26
1724021700000|2024-08-18 22:55:00|186340.3|186164.4|186374.9|186114|186394.8|186164.4|186309.8|186108.9|38
1724022000000|2024-08-18 23:00:00|186363|186125.9|186316|186096.4|186367.5|186125.9|186244.1|186040.9|40
1724022300000|2024-08-18 23:05:00|186289|186109.1|186363.9|186186.7|186416.5|186193.9|186289|186108.7|32
1724022600000|2024-08-18 23:10:00|186363.8|186186.8|186438.1|186219.3|186440.1|186231.3|186362|186172.3|39
1724022900000|2024-08-18 23:15:00|186438|186219.4|186420.2|186235|186446.4|186260.2|186411.7|186198.8|32
1724023200000|2024-08-18 23:20:00|186415|186223.4|186416.5|186243.7|186440.1|186262.7|186401.6|186209.1|33
1724023500000|2024-08-18 23:25:00|186410.6|186243.8|186401.6|186227.2|186455|186268.1|186397.1|186191.1|31
1724023800000|2024-08-18 23:30:00|186403.4|186191.2|186401.9|186172.5|186424.7|186231.6|186359|186171.8|20
1724024100000|2024-08-18 23:35:00|186359|186172.6|186365.8|186189.7|186407.2|186195.5|186358|186170.5|27
1724024400000|2024-08-18 23:40:00|186357.9|186195.5|186400.9|186176.3|186415.1|186196|186357.3|186161.9|28
1724024700000|2024-08-18 23:45:00|186414.6|186176.4|186360.3|186191|186419.9|186193.5|186360.3|186159|24
1724025000000|2024-08-18 23:50:00|186360.2|186191.2|186362|186170.4|186428.9|186194.8|186329.1|186136.8|43
1724025300000|2024-08-18 23:55:00|186363.1|186179.3|186362.3|186180.9|186363.9|186191.3|186324.2|186171.5|32
1724025600000|2024-08-19 00:00:00|186334.2|186209.2|186426.6|186301.6|186465.8|186321|186293.7|186121.2|95
1724025900000|2024-08-19 00:05:00|186435.5|186309.9|186421.1|186294.7|186446.6|186316.7|186385.8|186255.6|47
1724026200000|2024-08-19 00:10:00|186432.1|186298.6|186416.2|186284|186445.3|186320.3|186415.7|186282.3|48
1724026500000|2024-08-19 00:15:00|186412.4|186280.1|186335.9|186210.9|186428.1|186298.4|186324.6|186191.9|60
1724026800000|2024-08-19 00:20:00|186324.6|186192.4|186337.1|186212.1|186346.5|186220.2|186322.6|186192.4|25
1724027100000|2024-08-19 00:25:00|186337.2|186212.2|186346.9|186221.9|186353.4|186228.4|186292.7|186167.7|55
1724027400000|2024-08-19 00:30:00|186352.8|186215.8|186380.9|186244.1|186388.6|186255|186345|186215.8|54
1724027700000|2024-08-19 00:35:00|186379.7|186246|186381.2|186249.7|186385.2|186260.2|186371.9|186240.2|39
1724028000000|2024-08-19 00:40:00|186379.7|186254.7|186335.4|186201.2|186386.2|186261.2|186320.4|186194.4|47
1724028300000|2024-08-19 00:45:00|186320.4|186195.4|186351.2|186226.2|186360.2|186235.2|186320.4|186195.4|55
1724028600000|2024-08-19 00:50:00|186344.6|186219.6|186366.5|186241.5|186376.2|186251.2|186337.7|186212.7|69
1724028900000|2024-08-19 00:55:00|186368.5|186243.5|186367.1|186241|186369.1|186243.5|186354.6|186229.6|41
1724029200000|2024-08-19 01:00:00|186361.2|186236.2|186445.5|186316.8|186445.5|186317.1|186334|186209|86
1724029500000|2024-08-19 01:05:00|186445.3|186317.8|186420.1|186295.1|186456|186329.1|186420|186295|55
1724029800000|2024-08-19 01:10:00|186420|186295|186324.3|186199.3|186422.6|186297.6|186324.3|186199.3|51
1724030100000|2024-08-19 01:15:00|186336.2|186211.2|186321.2|186196.2|186364.3|186239.3|186321.2|186196.2|57
1724030400000|2024-08-19 01:20:00|186321.4|186196.4|186365.4|186240.4|186372.9|186247.9|186289.3|186164.3|72
1724030700000|2024-08-19 01:25:00|186370.4|186245.4|186376.4|186251.4|186395.5|186270.5|186369.3|186242.7|63
1724031000000|2024-08-19 01:30:00|186375|186250|186291.7|186166.7|186385.3|186257.8|186285.5|186160.5|57
1724031300000|2024-08-19 01:35:00|186295.2|186170.2|186343.1|186218.1|186354.3|186229.3|186285.5|186160.5|44
1724031600000|2024-08-19 01:40:00|186352.9|186227.9|186348.8|186223.8|186352.9|186227.9|186340.8|186215.8|29
1724031900000|2024-08-19 01:45:00|186346.9|186221.9|186374.4|186249.4|186377.6|186252.6|186340.3|186215.3|39
1724032200000|2024-08-19 01:50:00|186373.6|186248.6|186417|186292|186481.6|186356.6|186370.3|186245.3|105
1724032500000|2024-08-19 01:55:00|186418.5|186293.5|186412.6|186287.6|186419.5|186294.5|186412.5|186287.5|25
1724032800000|2024-08-19 02:00:00|186409.6|186284.6|186413.8|186288.8|186418.7|186293.7|186409|186284|24
1724033100000|2024-08-19 02:05:00|186413|186288|186414.3|186289.3|186418.8|186293.8|186410.5|186285.5|81
1724033400000|2024-08-19 02:10:00|186415.8|186290.8|186421|186296|186427.5|186302.5|186413.4|186288.4|47
1724033700000|2024-08-19 02:15:00|186420.5|186295.5|186397.1|186272.1|186426.3|186301.3|186389.4|186264.4|26
1724034000000|2024-08-19 02:20:00|186389.4|186264.4|186362.5|186237.5|186397.1|186272.1|186362.5|186237.5|18
1724034300000|2024-08-19 02:25:00|186370.7|186245.7|186360.2|186235.2|186372.8|186247.8|186341.2|186216.2|46
1724034600000|2024-08-19 02:30:00|186366.7|186241.7|186365|186240|186367.1|186242.1|186360.7|186235.7|21
1724034900000|2024-08-19 02:35:00|186360.7|186235.7|186271.4|186146.4|186369.6|186244.6|186237.3|186112.3|57
1724035200000|2024-08-19 02:40:00|186265.5|186140.5|186289.4|186164.4|186289.4|186164.4|186237.2|186112.2|46
1724035500000|2024-08-19 02:45:00|186287|186162|186283|186158|186288.2|186163.2|186241.1|186116.1|71
1724035800000|2024-08-19 02:50:00|186283.2|186158.2|186216|186091|186283.2|186158.2|186200.2|186075.2|69
1724036100000|2024-08-19 02:55:00|186213.9|186088.9|186248.6|186123.6|186262.4|186137.4|186212.7|186087.7|50
1724036400000|2024-08-19 03:00:00|186244.4|186119.4|186211.3|186086.3|186244.4|186119.4|186211.3|186086.3|44
1724036700000|2024-08-19 03:05:00|186205.9|186080.9|186268|186143|186303|186178|186205.9|186080.9|84
1724037000000|2024-08-19 03:10:00|186267.2|186142.2|186267.4|186142.4|186272.5|186147.5|186255.8|186130.8|27
1724037300000|2024-08-19 03:15:00|186264.9|186139.9|186271.5|186146.5|186282.8|186157.8|186253.2|186128.2|32
1724037600000|2024-08-19 03:20:00|186275.2|186150.2|186300.2|186175.2|186319|186194|186275.2|186150.2|56
1724037900000|2024-08-19 03:25:00|186305.2|186180.2|186207.5|186082.5|186305.2|186180.2|186202.2|186077.2|91
1724038200000|2024-08-19 03:30:00|186206.7|186081.7|186204.7|186079.7|186214.2|186089.2|186188.6|186063.6|39
1724038500000|2024-08-19 03:35:00|186204.1|186079.1|186275.1|186150.1|186281.2|186156.2|186204.1|186079.1|65
1724038800000|2024-08-19 03:40:00|186275.2|186150.2|186383.1|186258.1|186392.5|186267.5|186272.9|186147.9|117
1724039100000|2024-08-19 03:45:00|186388.2|186263.2|186318.4|186193.4|186388.2|186263.2|186308.4|186183.4|74
1724039400000|2024-08-19 03:50:00|186321.2|186196.2|186349.9|186224.9|186357.9|186232.9|186309.2|186184.2|43
1724039700000|2024-08-19 03:55:00|186362.2|186237.2|186378.8|186253.8|186409.7|186284.7|186354.3|186229.3|42
1724040000000|2024-08-19 04:00:00|186375.7|186250.7|186399.3|186274.3|186404.9|186279.9|186371.3|186246.3|37
1724040300000|2024-08-19 04:05:00|186371.9|186246.9|186370.1|186245.1|186394.1|186269.1|186369.2|186244.2|21
1724040600000|2024-08-19 04:10:00|186369.4|186244.4|186275.9|186150.9|186375.9|186250.9|186265.4|186140.4|45
1724040900000|2024-08-19 04:15:00|186279.7|186154.7|186306.1|186181.1|186310.2|186185.2|186271.1|186146.1|30
1724041200000|2024-08-19 04:20:00|186310.2|186185.2|186334.5|186209.5|186366.3|186241.3|186306.6|186181.6|50
1724041500000|2024-08-19 04:25:00|186336|186211|186329.7|186204.7|186348.5|186223.5|186318.6|186193.6|32
1724041800000|2024-08-19 04:30:00|186328.9|186203.9|186449.2|186324.2|186452.4|186327.4|186328.9|186203.9|63
1724042100000|2024-08-19 04:35:00|186446.8|186321.8|186505.6|186380.6|186527.9|186402.9|186443.5|186318.5|88
1724042400000|2024-08-19 04:40:00|186503.9|186378.9|186581.7|186456.7|186597.8|186472.8|186498.6|186373.6|135
1724042700000|2024-08-19 04:45:00|186586.3|186461.3|186507.2|186382.2|186588|186463|186486.3|186361.3|147
1724043000000|2024-08-19 04:50:00|186503.4|186378.4|186419.7|186294.7|186521.5|186396.5|186406.5|186281.5|80
1724043300000|2024-08-19 04:55:00|186420|186295|186439.9|186314.9|186451|186326|186402.2|186277.2|48
1724043600000|2024-08-19 05:00:00|186439.1|186314.1|186404.9|186279.9|186439.1|186314.1|186280.2|186155.2|91
1724043900000|2024-08-19 05:05:00|186408.6|186283.6|186446.3|186321.3|186483.1|186358.1|186405.7|186280.7|74
1724044200000|2024-08-19 05:10:00|186448.8|186323.8|186477.7|186352.7|186498.9|186373.9|186446.5|186321.5|91
1724044500000|2024-08-19 05:15:00|186477.9|186352.9|186489.3|186364.3|186498.9|186373.9|186476.9|186351.9|90
1724044800000|2024-08-19 05:20:00|186491.5|186366.5|186645.5|186520.5|186645.8|186520.8|186483.3|186358.3|128
1724045100000|2024-08-19 05:25:00|186646|186521|186731.4|186606.4|186813.7|186688.7|186646|186521|142
1724045400000|2024-08-19 05:30:00|186733.5|186608.5|186964|186839|186964.9|186839.9|186711.2|186586.2|184
1724045700000|2024-08-19 05:35:00|186966|186841|186765.7|186640.7|187001.9|186876.9|186756.8|186631.8|148
1724046000000|2024-08-19 05:40:00|186765.9|186640.9|186599.7|186474.7|186812.7|186687.7|186584|186459|89
1724046300000|2024-08-19 05:45:00|186599.4|186474.4|186708.7|186583.7|186756.2|186631.2|186598.2|186473.2|127
1724046600000|2024-08-19 05:50:00|186712.3|186587.3|186844.7|186719.7|186858.2|186733.2|186712.3|186587.3|125
1724046900000|2024-08-19 05:55:00|186846.8|186721.8|186913.2|186788.2|186989|186864|186846.8|186721.8|135
1724047200000|2024-08-19 06:00:00|186916.6|186784.3|186957.2|186832.2|186976.5|186851.5|186824|186699|246
1724047500000|2024-08-19 06:05:00|186955.9|186830.9|187199.6|187074.6|187285.1|187160.1|186955.9|186830.9|473
1724047800000|2024-08-19 06:10:00|187202.1|187077.1|187180.4|187055.4|187292.1|187167.1|187057.3|186932.3|335
1724048100000|2024-08-19 06:15:00|187169.4|187044.4|187132.8|187007.8|187171.9|187046.9|187062.8|186937.8|352
1724048400000|2024-08-19 06:20:00|187133.9|187008.9|187244.9|187119.9|187291.1|187166.1|187129|187004|407
1724048700000|2024-08-19 06:25:00|187241.7|187116.7|187351|187226|187443.2|187318.2|187196.8|187071.8|274
1724049000000|2024-08-19 06:30:00|187350.4|187225.4|187314.9|187189.9|187375.6|187250.6|187218.7|187093.7|223
1724049300000|2024-08-19 06:35:00|187316.7|187191.7|187263.2|187138.2|187378.3|187253.3|187167|187042|170
1724049600000|2024-08-19 06:40:00|187267|187142|187317.3|187192.3|187423.5|187298.5|187263.1|187138.1|187
1724049900000|2024-08-19 06:45:00|187319.6|187194.6|187282.3|187157.3|187335.1|187210.1|187038.8|186913.8|286
1724050200000|2024-08-19 06:50:00|187280.7|187155.7|187178.8|187053.8|187280.7|187155.7|187165.7|187040.7|197
1724050500000|2024-08-19 06:55:00|187177.5|187052.5|186982.9|186857.9|187177.5|187052.5|186966.3|186841.3|266
1724050800000|2024-08-19 07:00:00|186981.1|186856.1|186979.4|186854.4|187000.5|186875.5|186900.5|186775.5|437
1724051100000|2024-08-19 07:05:00|186980.4|186855.4|186983.8|186858.8|186997.9|186872.9|186857.9|186732.9|463
1724051400000|2024-08-19 07:10:00|186982.8|186857.8|187029.8|186904.8|187084.1|186959.1|186952.3|186827.3|411
1724051700000|2024-08-19 07:15:00|187029.2|186904.2|187221.8|187096.8|187302.5|187177.5|187018.3|186893.3|381
1724052000000|2024-08-19 07:20:00|187220.4|187095.4|187159.9|187034.9|187299.2|187174.2|187159.9|187034.9|224
1724052300000|2024-08-19 07:25:00|187166.7|187041.7|187216.2|187091.2|187276.9|187151.9|187146.6|187021.6|502
1724052600000|2024-08-19 07:30:00|187215.7|187090.7|187076|186951|187228.9|187103.9|187075.7|186950.7|599
1724052900000|2024-08-19 07:35:00|187066.9|186941.9|187101.4|186976.4|187136.6|187011.6|187045.5|186920.5|315
1724053200000|2024-08-19 07:40:00|187099.9|186974.9|187071.4|186946.4|187161.3|187036.3|187042.8|186917.8|593
1724053500000|2024-08-19 07:45:00|187069.7|186944.7|187076.2|186951.2|187100|186975|187046.7|186921.7|231
1724053800000|2024-08-19 07:50:00|187077.2|186952.2|187146.1|187021.1|187170.6|187045.6|187066.3|186941.3|516
1724054100000|2024-08-19 07:55:00|187152.5|187027.5|187373.8|187248.8|187377.2|187252.2|187141.2|187016.2|741
1724054400000|2024-08-19 08:00:00|187400.3|187275.3|187489|187364|187515.5|187390.5|187224.5|187099.5|809
1724054700000|2024-08-19 08:05:00|187487.1|187362.1|187396.7|187271.7|187557.2|187432.2|187349.9|187224.9|625
1724055000000|2024-08-19 08:10:00|187394.7|187269.7|187232.8|187107.8|187394.7|187269.7|187227.1|187102.1|750
1724055300000|2024-08-19 08:15:00|187232.9|187107.9|187073.6|186948.6|187232.9|187107.9|187039|186914|670
1724055600000|2024-08-19 08:20:00|187073.5|186948.5|186927.8|186802.8|187073.5|186948.5|186925.6|186800.6|326
1724055900000|2024-08-19 08:25:00|186925.3|186800.3|186836.4|186711.4|186954.6|186829.6|186825.9|186700.9|397
1724056200000|2024-08-19 08:30:00|186835.8|186710.8|186835.5|186710.5|186882.5|186757.5|186830.5|186705.5|553
1724056500000|2024-08-19 08:35:00|186835.6|186710.6|186900.5|186775.5|186900.8|186775.8|186814.2|186689.2|418
1724056800000|2024-08-19 08:40:00|186899.5|186774.5|186895.2|186770.2|186919.5|186794.5|186873.9|186748.9|472
1724057100000|2024-08-19 08:45:00|186894.4|186769.4|186861|186736|186900.2|186775.2|186859.4|186734.4|393
1724057400000|2024-08-19 08:50:00|186862.2|186737.2|186812.1|186687.1|186916.3|186791.3|186800|186675|611
1724057700000|2024-08-19 08:55:00|186814.3|186689.3|186791.5|186666.5|186841.4|186716.4|186767.7|186642.7|487
1724058000000|2024-08-19 09:00:00|186791.9|186666.9|186794.6|186669.6|186822.5|186697.5|186734.9|186609.9|580
1724058300000|2024-08-19 09:05:00|186797.2|186672.2|186924|186799|186961.6|186836.6|186786.3|186661.3|601
1724058600000|2024-08-19 09:10:00|186925.4|186800.4|186930.5|186805.5|186957.5|186832.5|186890.6|186765.6|480
1724058900000|2024-08-19 09:15:00|186931.4|186806.4|187036.8|186911.8|187037.4|186912.4|186922.8|186797.8|411
1724059200000|2024-08-19 09:20:00|187035.2|186910.2|186928.3|186803.3|187035.2|186910.2|186885.4|186760.4|403
1724059500000|2024-08-19 09:25:00|186926|186801|186933.2|186808.2|186942.1|186817.1|186908.1|186783.1|743
1724059800000|2024-08-19 09:30:00|186930.7|186805.7|186929.9|186804.9|186943.1|186818.1|186868.1|186743.1|340
1724060100000|2024-08-19 09:35:00|186929.2|186804.2|186938.8|186813.8|186950.1|186825.1|186922.8|186797.8|862
1724060400000|2024-08-19 09:40:00|186940|186815|186902|186777|186974.6|186849.6|186895.8|186770.8|658
1724060700000|2024-08-19 09:45:00|186902.5|186777.5|186846|186721|186906.6|186781.6|186821|186696|264
1724061000000|2024-08-19 09:50:00|186846.1|186721.1|186807.9|186682.9|186861.7|186736.7|186801.9|186676.9|281
1724061300000|2024-08-19 09:55:00|186808.4|186683.4|186816.4|186691.4|186849.4|186724.4|186782.7|186657.7|448
1724061600000|2024-08-19 10:00:00|186817.7|186692.7|186772.8|186647.8|186820.9|186695.9|186732.2|186607.2|484
1724061900000|2024-08-19 10:05:00|186771.5|186646.5|186778.6|186653.6|186789.1|186664.1|186766|186641|164
1724062200000|2024-08-19 10:10:00|186777|186652|186870.4|186745.4|186875.3|186750.3|186777|186652|298
1724062500000|2024-08-19 10:15:00|186871.1|186746.1|186898.8|186773.8|186903.2|186778.2|186835.2|186710.2|355
1724062800000|2024-08-19 10:20:00|186899|186774|186890.3|186765.3|186925.9|186800.9|186888.9|186763.9|307
1724063100000|2024-08-19 10:25:00|186892.4|186767.4|186918.5|186793.5|186925.4|186800.4|186892.4|186767.4|117
1724063400000|2024-08-19 10:30:00|186921.7|186796.7|186861.2|186736.2|186924.7|186799.7|186836.7|186711.7|240
1724063700000|2024-08-19 10:35:00|186859.2|186734.2|186857|186732|186861.6|186736.6|186847.5|186722.5|319
1724064000000|2024-08-19 10:40:00|186858|186733|186846.5|186721.5|186878.4|186753.4|186843.3|186718.3|236
1724064300000|2024-08-19 10:45:00|186848.2|186723.2|186826.1|186701.1|186850.3|186725.3|186811.2|186686.2|308
1724064600000|2024-08-19 10:50:00|186821.8|186696.8|186857.4|186732.4|186879.1|186754.1|186821.8|186696.8|450
1724064900000|2024-08-19 10:55:00|186862.7|186737.7|186757.5|186632.5|186866|186741|186723.3|186598.3|806
1724065200000|2024-08-19 11:00:00|186758.2|186633.2|186900.6|186775.6|186905.2|186780.2|186739.8|186614.8|663
1724065500000|2024-08-19 11:05:00|186899.3|186774.3|187006|186881|187008.4|186883.4|186896.1|186771.1|622
1724065800000|2024-08-19 11:10:00|187005.7|186880.7|186986.9|186861.9|187028|186903|186938.7|186813.7|508
1724066100000|2024-08-19 11:15:00|186988.5|186863.5|186954.2|186829.2|187037.7|186912.7|186949.9|186824.9|557
1724066400000|2024-08-19 11:20:00|186954.6|186829.6|186937.6|186812.6|186954.6|186829.6|186861.9|186736.9|347
1724066700000|2024-08-19 11:25:00|186937.4|186812.4|186979.1|186854.1|186979.1|186854.1|186929.3|186804.3|391
1724067000000|2024-08-19 11:30:00|186978.9|186853.9|186991.4|186866.4|186995.6|186870.6|186905.9|186780.9|316
1724067300000|2024-08-19 11:35:00|186989.3|186864.3|186975.9|186850.9|187027|186902|186970.5|186845.5|302
1724067600000|2024-08-19 11:40:00|186977.4|186852.4|186906.9|186781.9|186979.5|186854.5|186905.5|186780.5|142
1724067900000|2024-08-19 11:45:00|186906.2|186781.2|186901|186776|186921.2|186796.2|186895.6|186770.6|188
1724068200000|2024-08-19 11:50:00|186901.9|186776.9|187033.2|186908.2|187053.8|186928.8|186897.4|186772.4|212
1724068500000|2024-08-19 11:55:00|187030.7|186905.7|186955|186830|187085.3|186983.3|186942.5|186817.5|273
1724068800000|2024-08-19 12:00:00|186954.6|186829.6|187009.5|186884.5|187030.6|186936.3|186936.3|186811.3|462
1724069100000|2024-08-19 12:05:00|187010.3|186885.3|187123.3|186998.3|187178.2|187053.2|186948.7|186854.4|334
1724069400000|2024-08-19 12:10:00|187129.9|187004.9|187090.7|186965.7|187257.2|187167.9|187090.7|186965.7|466
1724069700000|2024-08-19 12:15:00|187071.4|186946.4|187231.2|187106.2|187272.9|187176.9|187027.1|186902.1|554
1724070000000|2024-08-19 12:20:00|187230.4|187105.4|187320.4|187195.4|187326.8|187205|187197.9|187096.9|384
1724070300000|2024-08-19 12:25:00|187320.5|187195.5|187311.3|187261.3|187432.7|187325.2|187298|187179.7|521
1724070600000|2024-08-19 12:30:00|187342.4|187217.4|187665.3|187540.3|187698.9|187573.9|187263.8|187138.8|672
1724070900000|2024-08-19 12:35:00|187666.6|187541.6|188054.7|187929.7|188071.1|187946.1|187634.1|187509.1|654
1724071200000|2024-08-19 12:40:00|188057.3|187932.3|188127.3|188002.3|188229.4|188104.4|187905.5|187780.5|619
1724071500000|2024-08-19 12:45:00|188130.1|188005.1|188014.8|187889.8|188239.1|188147.1|187999.1|187874.1|492
1724071800000|2024-08-19 12:50:00|188014.4|187889.4|188122|187997|188126.2|188049.1|187932.7|187807.7|323
1724072100000|2024-08-19 12:55:00|188120.6|187995.6|188019.2|187894.2|188181.8|188056.8|187987.8|187886.8|678
1724072400000|2024-08-19 13:00:00|188016.4|187891.4|187765.6|187640.6|188041.9|187916.9|187734.7|187610.7|534
1724072700000|2024-08-19 13:05:00|187764.6|187639.6|187821.2|187696.2|187830.3|187705.3|187731.9|187606.9|515
1724073000000|2024-08-19 13:10:00|187824|187699|187884.1|187759.1|187949.4|187824.4|187800.6|187675.6|438
1724073300000|2024-08-19 13:15:00|187885.1|187760.1|187759.8|187634.8|187899|187774|187711.3|187586.3|472
1724073600000|2024-08-19 13:20:00|187760.2|187635.2|187878|187753|187938.1|187813.1|187747.6|187622.6|271
1724073900000|2024-08-19 13:25:00|187877.1|187752.1|187917|187792|187944.9|187819.9|187786.9|187661.9|322
1724074200000|2024-08-19 13:30:00|187917.2|187792.2|187925.1|187800.1|188047.2|187922.2|187908.5|187783.5|463
1724074500000|2024-08-19 13:35:00|187926.4|187801.4|187896.5|187771.5|187946.8|187821.8|187794.6|187669.6|516
1724074800000|2024-08-19 13:40:00|187896.8|187771.8|187851.3|187726.3|187995.1|187870.1|187726|187601|641
1724075100000|2024-08-19 13:45:00|187850.4|187725.4|187957.5|187832.5|187964.6|187882|187834.8|187709.8|509
1724075400000|2024-08-19 13:50:00|187960.4|187835.4|188079.6|187954.6|188166.4|188041.4|187852.8|187727.8|606
1724075700000|2024-08-19 13:55:00|188082.4|187957.4|188127.4|188002.4|188130.4|188005.4|187978.1|187853.1|589
1724076000000|2024-08-19 14:00:00|188125.4|188000.4|188257.8|188132.8|188462.5|188358.9|188040.8|187915.8|741
1724076300000|2024-08-19 14:05:00|188256.6|188131.6|188157.1|188032.1|188328.8|188203.8|188072.9|188022.9|721
1724076600000|2024-08-19 14:10:00|188133.1|188008.1|188105|187980|188190|188112.1|187975.3|187882.4|819
1724076900000|2024-08-19 14:15:00|188113|187988|188048.3|187923.3|188197.1|188141.9|187996|187918|702
1724077200000|2024-08-19 14:20:00|188056.8|187931.8|188035.5|187985.5|188124|188022.6|187985.6|187909.9|657
1724077500000|2024-08-19 14:25:00|188038.4|187988.4|187979.1|187854.1|188097.1|188011|187877.2|187752.2|510
1724077800000|2024-08-19 14:30:00|187978.4|187853.4|187984.2|187934.2|187991.9|187934.2|187888|187796.9|542
1724078100000|2024-08-19 14:35:00|187975.6|187925.6|188103.5|187978.5|188130.2|188030.9|187960.7|187874.4|646
1724078400000|2024-08-19 14:40:00|188102.9|187977.9|187854.6|187729.6|188151|188026|187814.1|187689.1|557
1724078700000|2024-08-19 14:45:00|187853.4|187728.4|187750.8|187625.8|187908.6|187783.7|187676.6|187551.6|592
1724079000000|2024-08-19 14:50:00|187753.4|187628.4|187836.5|187711.5|187848.5|187723.5|187712.9|187587.9|505
1724079300000|2024-08-19 14:55:00|187835.4|187710.4|187816.2|187691.2|187977.4|187852.4|187813.2|187688.2|572
1724079600000|2024-08-19 15:00:00|187777.5|187727.5|187894.6|187769.6|187903.6|187798.4|187748.2|187623.2|726
1724079900000|2024-08-19 15:05:00|187895.1|187770.1|187592.3|187467.3|187898|187773|187581.1|187456.1|704
1724080200000|2024-08-19 15:10:00|187592.1|187467.1|187486.7|187361.7|187615.8|187490.8|187423.1|187339.2|733
1724080500000|2024-08-19 15:15:00|187484.9|187359.9|187429.8|187304.8|187484.9|187359.9|187265.3|187140.3|523
1724080800000|2024-08-19 15:20:00|187430.5|187305.5|187396.6|187271.6|187474.8|187349.8|187387.2|187262.2|428
1724081100000|2024-08-19 15:25:00|187395.6|187270.6|187332.5|187207.5|187405.4|187286.5|187226.8|187155.4|627
1724081400000|2024-08-19 15:30:00|187299|187249|187464.5|187339.5|187487.7|187362.7|187263.8|187213.8|697
1724081700000|2024-08-19 15:35:00|187463.8|187338.8|187411.1|187361.1|187519.5|187403.7|187405.4|187318.3|528
1724082000000|2024-08-19 15:40:00|187410.1|187360.1|187384.9|187259.9|187411.4|187361.4|187288.5|187168.7|565
1724082300000|2024-08-19 15:45:00|187387.6|187262.6|187337.8|187212.8|187395.7|187314.3|187282.4|187207.6|728
1724082600000|2024-08-19 15:50:00|187336.6|187211.6|187336.3|187211.3|187363.1|187249.7|187255.2|187155.1|494
1724082900000|2024-08-19 15:55:00|187330.9|187205.9|187536.2|187411.2|187575.9|187481.4|187330.7|187205.7|857
1724083200000|2024-08-19 16:00:00|187536.5|187411.5|187534|187409|187560.2|187435.2|187490.9|187365.9|765
1724083500000|2024-08-19 16:05:00|187540.1|187415.1|187576.2|187451.2|187614.6|187489.6|187508.5|187383.5|491
1724083800000|2024-08-19 16:10:00|187558.5|187433.5|187544.3|187419.3|187650.1|187525.1|187474.7|187388.5|445
1724084100000|2024-08-19 16:15:00|187542.6|187417.6|187414.9|187289.9|187544.9|187419.9|187354.8|187229.8|453
1724084400000|2024-08-19 16:20:00|187413.5|187288.5|187543.5|187418.5|187556.8|187449|187408.3|187283.3|358
1724084700000|2024-08-19 16:25:00|187548.2|187423.2|187415.1|187290.1|187554.4|187431.2|187395.2|187270.2|585
1724085000000|2024-08-19 16:30:00|187415.2|187290.2|187466.6|187416.6|187482.2|187432.2|187319.1|187251|773
1724085300000|2024-08-19 16:35:00|187466.2|187416.2|187447.5|187397.5|187528.7|187469.7|187443.2|187351.7|527
1724085600000|2024-08-19 16:40:00|187448.5|187398.5|187302.4|187177.4|187486.8|187399.5|187298.4|187173.4|527
1724085900000|2024-08-19 16:45:00|187301.4|187176.4|187224.2|187099.2|187315.7|187190.7|187184.2|187097.3|446
1724086200000|2024-08-19 16:50:00|187226.1|187101.1|187200.8|187075.8|187252.7|187127.7|187122.2|187063.3|667
1724086500000|2024-08-19 16:55:00|187202.1|187077.1|187253|187128|187306.4|187217.5|187195.9|187077.1|508
1724086800000|2024-08-19 17:00:00|187253.9|187128.9|187210.1|187160.1|187266.8|187160.8|187088.8|186990.6|695
1724087100000|2024-08-19 17:05:00|187209.3|187159.3|187371.7|187246.7|187453.7|187328.7|187196.1|187102.1|593
1724087400000|2024-08-19 17:10:00|187371.4|187246.4|187388.1|187263.1|187401|187276|187355.8|187230.8|216
1724087700000|2024-08-19 17:15:00|187389.1|187264.1|187237.2|187112.2|187391.6|187310.6|187199.5|187093.7|403
1724088000000|2024-08-19 17:20:00|187237.7|187112.7|187269.9|187144.9|187320.2|187195.2|187226.8|187101.8|193
1724088300000|2024-08-19 17:25:00|187269.7|187144.7|187301.1|187176.1|187305.4|187255.4|187225.3|187114.4|615
1724088600000|2024-08-19 17:30:00|187303.1|187178.1|187273.7|187148.7|187304.1|187208|187248.4|187146.5|188
1724088900000|2024-08-19 17:35:00|187273.6|187148.6|187221.9|187096.9|187290.4|187210.6|187145.4|187063.5|375
1724089200000|2024-08-19 17:40:00|187221.4|187096.4|187200.7|187150.7|187221.5|187168.5|187143|187054.2|616
1724089500000|2024-08-19 17:45:00|187201.5|187151.5|186910.6|186785.6|187201.5|187151.5|186883|186758|585
1724089800000|2024-08-19 17:50:00|186909.6|186784.6|186775.7|186650.7|186910.7|186785.7|186773.6|186648.6|507
1724090100000|2024-08-19 17:55:00|186774.4|186649.4|186740.4|186690.4|186808.3|186698.7|186736|186646.5|418
1724090400000|2024-08-19 18:00:00|186740.1|186690.1|186854.4|186729.4|186858.2|186733.2|186734.2|186620.5|465
1724090700000|2024-08-19 18:05:00|186853.4|186728.4|186927.3|186802.3|186950.8|186856.3|186850.3|186725.3|725
1724091000000|2024-08-19 18:10:00|186927.1|186802.1|186961.2|186836.2|186987.9|186862.9|186905.5|186780.5|573
1724091300000|2024-08-19 18:15:00|186963.9|186838.9|186883.9|186758.9|186984.7|186859.7|186843.5|186758.2|629
1724091600000|2024-08-19 18:20:00|186884.9|186759.9|186953.6|186828.6|186958.4|186833.4|186883.7|186758.7|320
1724091900000|2024-08-19 18:25:00|186954.6|186829.6|186889|186839|186956.4|186842.6|186887.3|186765.6|609
1724092200000|2024-08-19 18:30:00|186889.7|186839.7|186818.4|186768.4|186892.3|186842.3|186785.9|186694.8|504
1724092500000|2024-08-19 18:35:00|186816|186766|186749.1|186624.1|186848.3|186769.8|186699.2|186574.2|520
1724092800000|2024-08-19 18:40:00|186750|186625|186787.3|186737.3|186847.7|186740|186721.7|186599.6|404
1724093100000|2024-08-19 18:45:00|186787.1|186737.1|186901|186776|186930|186807.4|186787.1|186704|682
1724093400000|2024-08-19 18:50:00|186899.6|186774.6|186987.6|186862.6|186992.3|186867.3|186896|186771|425
1724093700000|2024-08-19 18:55:00|186986.9|186861.9|186902.5|186777.5|187016.7|186891.7|186895.7|186770.7|611
1724094000000|2024-08-19 19:00:00|186908.7|186783.7|187000.3|186875.3|187004|186879|186901.7|186776.7|520
1724094300000|2024-08-19 19:05:00|186998.2|186873.2|187021.2|186896.2|187078.8|186953.8|186991.8|186866.8|740
1724094600000|2024-08-19 19:10:00|187020.5|186895.5|186944.5|186819.5|187020.5|186895.5|186852.1|186774.3|698
1724094900000|2024-08-19 19:15:00|186942.8|186817.8|186949.1|186899.1|186979.6|186904.6|186909.2|186816.7|671
1724095200000|2024-08-19 19:20:00|186953.8|186903.8|187021.1|186896.1|187021.1|186953.8|186947.6|186885.7|472
1724095500000|2024-08-19 19:25:00|187020.1|186895.1|187058.2|186933.2|187103.8|186985.1|186936.3|186886.3|577
1724095800000|2024-08-19 19:30:00|187059.1|186934.1|187059.2|186934.2|187078.3|186953.3|186967.7|186842.7|738
1724096100000|2024-08-19 19:35:00|187058.2|186933.2|187024|186899|187086|186961|187017.5|186892.5|802
1724096400000|2024-08-19 19:40:00|187023.2|186898.2|186987.4|186862.4|187051|186926|186973.7|186848.7|600
1724096700000|2024-08-19 19:45:00|186988.3|186863.3|187059.7|186934.7|187065.6|186940.6|186947.1|186858.9|351
1724097000000|2024-08-19 19:50:00|187062.3|186937.3|187091.8|186966.8|187188.1|187063.1|187044.1|186919.1|546
1724097300000|2024-08-19 19:55:00|187072.2|186947.2|187034.7|186909.7|187099.6|186974.6|187031.9|186906.9|434
1724097600000|2024-08-19 20:00:00|187032.5|186907.5|186941.4|186816.4|187036.3|186911.3|186924.6|186799.6|362
1724097900000|2024-08-19 20:05:00|186941.7|186816.7|186914.9|186789.9|187009.2|186884.2|186907.5|186782.5|375
1724098200000|2024-08-19 20:10:00|186914|186789|186915.1|186790.1|186944.6|186819.6|186898.1|186773.1|253
1724098500000|2024-08-19 20:15:00|186914.1|186789.1|186929.6|186804.6|186934.6|186809.6|186899.5|186774.5|333
1724098800000|2024-08-19 20:20:00|186930.1|186805.1|186919.8|186794.8|186954.6|186829.6|186917.5|186792.5|289
1724099100000|2024-08-19 20:25:00|186921.5|186796.5|186886.3|186761.3|186924.8|186799.8|186858.3|186733.3|326
1724099400000|2024-08-19 20:30:00|186886.6|186761.6|186867.9|186742.9|186890.7|186765.7|186867.1|186742.1|437
1724099700000|2024-08-19 20:35:00|186867|186742|186843.9|186718.9|186877.4|186752.4|186834.9|186709.9|110
1724100000000|2024-08-19 20:40:00|186842.8|186717.8|186762.9|186637.9|186845.9|186720.9|186742.5|186617.5|182
1724100300000|2024-08-19 20:45:00|186763.4|186638.4|186834.1|186709.1|186836.3|186711.3|186754.5|186629.5|274
1724100600000|2024-08-19 20:50:00|186833.7|186708.7|186830.3|186705.3|186836.4|186711.4|186817.2|186692.2|298
1724100900000|2024-08-19 20:55:00|186832.6|186707.6|186928.2|186618.2|186928.2|186710.4|186778.6|186554.1|347
1724101200000|2024-08-19 21:00:00|186940.1|186630.1|186945.5|186635.5|186947|186637|186863.1|186553.1|21
1724101500000|2024-08-19 21:05:00|186945.4|186635.4|186938.8|186628.8|186963.1|186653.1|186867.2|186557.2|28
1724101800000|2024-08-19 21:10:00|186934.4|186624.4|186916.2|186606.2|186956.7|186646.7|186867.6|186557.6|54
1724102100000|2024-08-19 21:15:00|186916.1|186606.1|186914.1|186604.1|186986.8|186676.8|186899.5|186589.5|25
1724102400000|2024-08-19 21:20:00|186914.6|186604.6|186958.6|186648.6|186986.4|186676.4|186914.6|186604.6|28
1724102700000|2024-08-19 21:25:00|186958.7|186648.7|186976.2|186666.2|186977.2|186667.2|186894.6|186584.6|49
1724103000000|2024-08-19 21:30:00|186975.6|186665.6|186900.5|186590.5|186990.2|186680.2|186897.8|186587.8|29
1724103300000|2024-08-19 21:35:00|186901.8|186591.8|186919.7|186609.7|186919.9|186609.9|186892.4|186582.4|25
1724103600000|2024-08-19 21:40:00|186918.7|186608.7|186925.8|186615.8|186931.7|186621.7|186917.6|186607.6|43
1724103900000|2024-08-19 21:45:00|186925.7|186615.7|186896.9|186586.9|186926.2|186616.2|186864.5|186554.5|18
1724104200000|2024-08-19 21:50:00|186900.9|186590.9|186902.3|186592.3|186924.1|186614.1|186900.7|186590.7|34
1724104500000|2024-08-19 21:55:00|186902.4|186592.4|186868.1|186558.1|186954.1|186644.1|186868.1|186558.1|36
1724104800000|2024-08-19 22:00:00|186890.4|186580.4|186894.8|186584.8|186952.8|186642.8|186856.6|186546.6|135
1724105100000|2024-08-19 22:05:00|186924.7|186614.7|186887.3|186603|186940.6|186634.1|186839.8|186585.1|52
1724105400000|2024-08-19 22:10:00|186838.7|186637|186882.7|186629.4|186913.2|186667.8|186828.8|186592.5|48
1724105700000|2024-08-19 22:15:00|186882.5|186629.6|186846.9|186644.4|186917.8|186675.9|186823|186603|39
1724106000000|2024-08-19 22:20:00|186843.6|186652.3|186845.8|186648.6|186893.4|186681.4|186816.5|186617.9|53
1724106300000|2024-08-19 22:25:00|186887.4|186624|186887.4|186624|186887.4|186648.6|186845.8|186624|11
1724106600000|2024-08-19 22:30:00|186858.7|186661.1|186938|186680|186959.8|186708.8|186833|186613|69
1724106900000|2024-08-19 22:35:00|186937.9|186722|186863.9|186738.9|186937.9|186738.9|186856.4|186676.6|43
1724107200000|2024-08-19 22:40:00|186864.6|186739.6|186889.7|186719.8|186932.4|186746.6|186856.4|186677.2|53
1724107500000|2024-08-19 22:45:00|186887.4|186720.6|186857.4|186679.7|186920.9|186720.6|186854.4|186659.1|29
1724107800000|2024-08-19 22:50:00|186860.2|186678.9|186894.8|186717.5|186941.1|186730.9|186844.9|186665.5|41
1724108100000|2024-08-19 22:55:00|186933.4|186722.9|186775.8|186650.8|186941.3|186730.5|186765.6|186597.2|55
1724108400000|2024-08-19 23:00:00|186780.9|186646|186808.4|186672.7|186826.6|186679.3|186771.1|186640.4|94
1724108700000|2024-08-19 23:05:00|186812.8|186687.8|186819.8|186694.8|186839.2|186707.7|186785.3|186656.2|109
1724109000000|2024-08-19 23:10:00|186822.2|186697.2|186786.5|186661.5|186836.6|186711.6|186786.5|186661.5|85
1724109300000|2024-08-19 23:15:00|186786.4|186661.4|186696.4|186571.4|186798.6|186673.6|186691.2|186558.5|106
1724109600000|2024-08-19 23:20:00|186695.9|186570.9|186706.9|186581.9|186714.5|186585.1|186691|186554.4|49
1724109900000|2024-08-19 23:25:00|186707|186582|186719.6|186594.6|186732.6|186607.6|186705|186580|45
1724110200000|2024-08-19 23:30:00|186711.8|186586.8|186709.7|186584.7|186728|186598.2|186708.1|186570.1|47
1724110500000|2024-08-19 23:35:00|186710.1|186585.1|186701.5|186576.5|186724.3|186599.3|186686.7|186561.7|42
1724110800000|2024-08-19 23:40:00|186708.9|186583.9|186720.8|186595.8|186727.9|186602.6|186695.2|186570.2|110
1724111100000|2024-08-19 23:45:00|186727.1|186602.1|186718.3|186593.3|186727.1|186602.1|186704.1|186579.1|54
1724111400000|2024-08-19 23:50:00|186718.4|186593.4|186743.7|186618.7|186751.6|186626.6|186708.5|186583.5|66
1724111700000|2024-08-19 23:55:00|186751.6|186626.6|186750.6|186625.6|186761.1|186636.1|186742.8|186617.7|30
1724112000000|2024-08-20 00:00:00|186748.1|186623.1|186862.4|186737.4|186865.7|186740.7|186747.4|186618.6|95
1724112300000|2024-08-20 00:05:00|186861.2|186736.2|186974.7|186849.7|187000.5|186875.5|186846.8|186721.8|116
1724112600000|2024-08-20 00:10:00|186977.1|186852.1|186971.4|186846.4|186993.9|186868.9|186960.6|186835.6|97
1724112900000|2024-08-20 00:15:00|186972.1|186847.1|186964.7|186839.7|186985.2|186860.2|186962|186837|67
1724113200000|2024-08-20 00:20:00|186958.4|186833.4|186970.4|186845.4|186970.4|186845.4|186957.9|186832.9|47
1724113500000|2024-08-20 00:25:00|186969.7|186844.7|186914.9|186789.9|186970.8|186845.8|186913.2|186788.2|60
1724113800000|2024-08-20 00:30:00|186916|186791|186922|186797|186933.9|186808.9|186914.6|186789.6|76
1724114100000|2024-08-20 00:35:00|186922.5|186797.5|186893.3|186768.3|186932.4|186807.4|186887.7|186762.7|108
1724114400000|2024-08-20 00:40:00|186895.3|186770.3|186943|186818|186946.7|186821.7|186889.3|186764.3|80
1724114700000|2024-08-20 00:45:00|186944|186819|186941.8|186816.8|187020.2|186895.2|186939|186814|61
1724115000000|2024-08-20 00:50:00|186942.1|186817.1|186916.6|186791.6|186944.3|186819.3|186901.8|186776.8|93
1724115300000|2024-08-20 00:55:00|186914.7|186789.7|186890.4|186765.4|186943.8|186818.8|186885.6|186760.6|77
1724115600000|2024-08-20 01:00:00|186891.3|186766.3|187036|186911|187062.4|186937.4|186890.1|186765.1|158
1724115900000|2024-08-20 01:05:00|187037.7|186912.7|187040|186915|187137.3|187012.3|187010|186885|265
1724116200000|2024-08-20 01:10:00|187040.6|186915.6|186968.1|186843.1|187041.2|186916.2|186944.7|186819.7|149
1724116500000|2024-08-20 01:15:00|186969.5|186844.5|186969.3|186844.3|186990.5|186865.5|186948.9|186823.9|89
1724116800000|2024-08-20 01:20:00|186968.6|186843.6|186945.8|186820.8|187016.4|186891.4|186937.4|186812.4|138
1724117100000|2024-08-20 01:25:00|186950.4|186825.4|186953.2|186828.2|186964.8|186839.8|186945.3|186820.3|69
1724117400000|2024-08-20 01:30:00|186952.4|186827.4|186921.3|186796.3|186957.9|186832.9|186901.8|186776.8|125
1724117700000|2024-08-20 01:35:00|186922.6|186797.6|186912.1|186787.1|186934.1|186809.1|186904|186779|91
1724118000000|2024-08-20 01:40:00|186916.1|186791.1|186926.6|186801.6|186942|186817|186915.1|186790.1|66
1724118300000|2024-08-20 01:45:00|186927.4|186802.4|186991.2|186866.2|186997.2|186872.2|186915.4|186790.4|52
1724118600000|2024-08-20 01:50:00|186992.1|186867.1|187006.9|186881.9|187011.6|186886.6|186974.8|186849.8|160
1724118900000|2024-08-20 01:55:00|187011.8|186886.8|187031.5|186906.5|187060.3|186935.3|187007.6|186882.6|52
1724119200000|2024-08-20 02:00:00|187021.8|186896.8|187012|186887|187033|186908|187004.8|186879.8|69
1724119500000|2024-08-20 02:05:00|187014.8|186889.8|187015.4|186890.4|187026.9|186901.9|187008|186883|58
1724119800000|2024-08-20 02:10:00|187014.6|186889.6|186984.4|186859.4|187016.1|186891.1|186939.8|186814.8|188
1724120100000|2024-08-20 02:15:00|186983|186858|187016|186891|187016|186891|186982.8|186857.8|90
1724120400000|2024-08-20 02:20:00|187000.5|186875.5|187000.8|186875.8|187008.3|186883.3|186989.2|186864.2|49
1724120700000|2024-08-20 02:25:00|187016.4|186891.4|187015.2|186890.2|187016.4|186891.4|186994.3|186869.3|42
1724121000000|2024-08-20 02:30:00|187001.3|186876.3|186999.2|186874.2|187016.6|186891.6|186994.9|186869.9|63
1724121300000|2024-08-20 02:35:00|187000|186875|186955.1|186830.1|187017|186892|186941.2|186816.2|74
1724121600000|2024-08-20 02:40:00|186951.3|186826.3|186901.5|186776.5|186967.4|186842.4|186898.8|186773.8|211
1724121900000|2024-08-20 02:45:00|186901.6|186776.6|186901.7|186776.7|186921.4|186796.4|186836|186711|82
1724122200000|2024-08-20 02:50:00|186902.4|186777.4|186946.8|186821.8|186947|186822|186901.6|186776.6|154
1724122500000|2024-08-20 02:55:00|186941.7|186816.7|186950|186825|186953.1|186828.1|186937.9|186812.9|63
1724122800000|2024-08-20 03:00:00|186948.5|186823.5|186907.2|186782.2|186948.5|186823.5|186901.1|186776.1|65
1724123100000|2024-08-20 03:05:00|186906.3|186781.3|186912.3|186787.3|186913.4|186788.4|186906.3|186781.3|22
1724123400000|2024-08-20 03:10:00|186909|186784|186907.8|186782.8|186912.8|186787.8|186906.5|186781.5|30
1724123700000|2024-08-20 03:15:00|186908.7|186783.7|187023.5|186898.5|187035.4|186910.4|186908.7|186783.7|47
1724124000000|2024-08-20 03:20:00|187022.8|186897.8|187040.8|186915.8|187065.4|186940.4|187022.8|186897.8|66
1724124300000|2024-08-20 03:25:00|187047.4|186922.4|187035|186910|187069.8|186944.8|187033.2|186908.2|166
1724124600000|2024-08-20 03:30:00|187033.8|186908.8|187083.5|186958.5|187083.5|186958.5|187033.8|186908.8|91
1724124900000|2024-08-20 03:35:00|187073.5|186948.5|187036.1|186911.1|187083.6|186958.6|187030.1|186905.1|37
1724125200000|2024-08-20 03:40:00|187034|186909|186995.1|186870.1|187034|186909|186985.8|186860.8|57
1724125500000|2024-08-20 03:45:00|186995|186870|186990.3|186865.3|187002.3|186877.3|186985.1|186860.1|46
1724125800000|2024-08-20 03:50:00|186995|186870|186976.1|186851.1|187013.7|186888.7|186974.3|186849.3|109
1724126100000|2024-08-20 03:55:00|186974.3|186849.3|186976.8|186851.8|186976.8|186851.8|186900.4|186775.4|61
1724126400000|2024-08-20 04:00:00|186973|186848|186944.6|186819.6|186973|186848|186939.5|186814.5|61
1724126700000|2024-08-20 04:05:00|186944.1|186819.1|186991.7|186866.7|187010.5|186885.5|186940.1|186815.1|91
1724127000000|2024-08-20 04:10:00|186997.9|186872.9|186941.2|186816.2|186997.9|186872.9|186937.2|186812.2|119
1724127300000|2024-08-20 04:15:00|186938.2|186813.2|186846.3|186721.3|186943.7|186818.7|186839.7|186714.7|103
1724127600000|2024-08-20 04:20:00|186846.1|186721.1|186848.6|186723.6|186854.6|186729.6|186835.3|186710.3|68
1724127900000|2024-08-20 04:25:00|186841.6|186716.6|186933.4|186808.4|186933.4|186808.4|186840.3|186715.3|96
1724128200000|2024-08-20 04:30:00|186933.5|186808.5|186944.2|186819.2|186953.5|186828.5|186933.5|186808.5|95
1724128500000|2024-08-20 04:35:00|186940.7|186815.7|186950|186825|186956|186831|186922|186797|91
1724128800000|2024-08-20 04:40:00|186951.4|186826.4|186950|186825|186974.3|186849.3|186945.4|186820.4|59
1724129100000|2024-08-20 04:45:00|186948.2|186823.2|186940.3|186815.3|186951.4|186826.4|186919.2|186794.2|44
1724129400000|2024-08-20 04:50:00|186932|186807|186908|186783|186939.2|186814.2|186905.8|186780.8|45
1724129700000|2024-08-20 04:55:00|186909|186784|186908.9|186783.9|186911.6|186786.6|186904|186779|32
1724130000000|2024-08-20 05:00:00|186908.2|186783.2|186908.8|186783.8|186910.3|186785.3|186904.4|186779.4|29
1724130300000|2024-08-20 05:05:00|186909.2|186784.2|186908.8|186783.8|186923.9|186798.9|186903.3|186778.3|46
1724130600000|2024-08-20 05:10:00|186908.6|186783.6|186851.4|186726.4|186913.4|186788.4|186850.3|186725.3|50
1724130900000|2024-08-20 05:15:00|186851.7|186726.7|186907|186782|186916.3|186791.3|186849.7|186724.7|79
1724131200000|2024-08-20 05:20:00|186902.5|186777.5|186912.2|186787.2|186921.8|186796.8|186886.4|186761.4|101
1724131500000|2024-08-20 05:25:00|186909.1|186784.1|186869.3|186744.3|186937.3|186812.3|186866|186741|73
1724131800000|2024-08-20 05:30:00|186869.4|186744.4|186873.2|186748.2|186880|186755|186869.4|186744.4|110
1724132100000|2024-08-20 05:35:00|186872.9|186747.9|186884|186759|186893.2|186768.2|186871.6|186746.6|79
1724132400000|2024-08-20 05:40:00|186888.9|186763.9|186958.7|186833.7|186960.1|186835.1|186882.9|186757.9|89
1724132700000|2024-08-20 05:45:00|186959.7|186834.7|186973.6|186848.6|187003.8|186878.8|186959.7|186834.7|59
1724133000000|2024-08-20 05:50:00|186973.8|186848.8|186973.9|186848.9|187035.9|186910.9|186971.9|186846.9|147
1724133300000|2024-08-20 05:55:00|186973.1|186848.1|186976.2|186851.2|186987.3|186862.3|186968.6|186843.6|102
1724133600000|2024-08-20 06:00:00|186978.2|186853.2|186948.3|186823.3|186994.6|186869.6|186948.2|186823.2|153
1724133900000|2024-08-20 06:05:00|186951.9|186826.9|186910.5|186785.5|186968.4|186843.4|186905|186780|244
1724134200000|2024-08-20 06:10:00|186909.4|186784.4|186819.1|186694.1|186909.8|186784.8|186817.7|186692.7|326
1724134500000|2024-08-20 06:15:00|186819.8|186694.8|186774.2|186649.2|186824.2|186699.2|186730.9|186605.9|357
1724134800000|2024-08-20 06:20:00|186774.4|186649.4|186772.7|186647.7|186781.8|186656.8|186751.8|186626.8|353
1724135100000|2024-08-20 06:25:00|186772.6|186647.6|186726.5|186601.5|186773.3|186648.3|186712.8|186587.8|336
1724135400000|2024-08-20 06:30:00|186726.9|186601.9|186671.4|186546.4|186733.3|186608.3|186629.4|186504.4|276
1724135700000|2024-08-20 06:35:00|186670|186545|186716.8|186591.8|186736.1|186611.1|186650.3|186525.3|249
1724136000000|2024-08-20 06:40:00|186701.3|186576.3|186696.6|186571.6|186722.3|186597.3|186670.8|186545.8|164
1724136300000|2024-08-20 06:45:00|186695.4|186570.4|186791.7|186666.7|186805.1|186680.1|186685.4|186560.4|204
1724136600000|2024-08-20 06:50:00|186787.5|186662.5|186748.4|186623.4|186789.9|186664.9|186677.6|186552.6|230
1724136900000|2024-08-20 06:55:00|186748|186623|186720.7|186595.7|186753.9|186628.9|186715.7|186590.7|314
1724137200000|2024-08-20 07:00:00|186721.4|186596.4|186777.3|186652.3|186790|186665|186713.2|186588.2|323
1724137500000|2024-08-20 07:05:00|186780.3|186655.3|186877.5|186752.5|186886.7|186761.7|186777.3|186652.3|387
1724137800000|2024-08-20 07:10:00|186877.3|186752.3|186979.4|186854.4|186979.4|186854.4|186874.8|186749.8|521
1724138100000|2024-08-20 07:15:00|186979.3|186854.3|186945.2|186820.2|186993.1|186868.1|186906.6|186781.6|298
1724138400000|2024-08-20 07:20:00|186945.8|186820.8|187048.7|186923.7|187096.7|186971.7|186944.5|186819.5|689
1724138700000|2024-08-20 07:25:00|187049.7|186924.7|187028|186903|187056|186931|187009.2|186884.2|316
1724139000000|2024-08-20 07:30:00|187028.2|186903.2|186945.4|186820.4|187029.5|186904.5|186941.8|186816.8|445
1724139300000|2024-08-20 07:35:00|186946.9|186821.9|187149.2|187024.2|187160.9|187035.9|186908|186783|412
1724139600000|2024-08-20 07:40:00|187147.2|187022.2|187056.7|186931.7|187250.3|187125.3|187053.3|186928.3|551
1724139900000|2024-08-20 07:45:00|187054.9|186929.9|187158.2|187033.2|187194.7|187069.7|187048.1|186923.1|463
1724140200000|2024-08-20 07:50:00|187156.2|187031.2|186947|186822|187168.6|187043.6|186937.7|186812.7|473
1724140500000|2024-08-20 07:55:00|186944.9|186819.9|186966.5|186841.5|186987.1|186862.1|186887.5|186762.5|546
1724140800000|2024-08-20 08:00:00|186967.5|186842.5|187047|186922|187081.2|186956.2|186939.4|186814.4|588
1724141100000|2024-08-20 08:05:00|187046.7|186921.7|186920.2|186795.2|187048.8|186923.8|186910.7|186785.7|518
1724141400000|2024-08-20 08:10:00|186918.5|186793.5|186986.1|186861.1|186994.7|186869.7|186834.6|186709.6|402
1724141700000|2024-08-20 08:15:00|186978.9|186853.9|187022.3|186897.3|187040.7|186915.7|186978.9|186853.9|333
1724142000000|2024-08-20 08:20:00|187024.8|186899.8|187150.8|187025.8|187210|187085|187016.1|186891.1|342
1724142300000|2024-08-20 08:25:00|187150.1|187025.1|187377.2|187252.2|187397.4|187272.4|187150.1|187025.1|427
1724142600000|2024-08-20 08:30:00|187376|187251|187383.9|187258.9|187402.5|187277.5|187226.4|187101.4|399
1724142900000|2024-08-20 08:35:00|187382.9|187257.9|187245.5|187120.5|187453.2|187328.2|187221.7|187096.7|599
1724143200000|2024-08-20 08:40:00|187245.8|187120.8|187214.4|187089.4|187307.8|187182.8|187134.1|187009.1|404
1724143500000|2024-08-20 08:45:00|187214.7|187089.7|187104.3|186979.3|187242.3|187117.3|187101.8|186976.8|532
1724143800000|2024-08-20 08:50:00|187107.9|186982.9|187084.5|186959.5|187111.5|186986.5|187059.7|186934.7|420
1724144100000|2024-08-20 08:55:00|187086|186961|187222|187097|187225.6|187100.6|187086|186961|500
1724144400000|2024-08-20 09:00:00|187217.7|187092.7|187163|187038|187226.3|187101.3|187114.4|186989.4|627
1724144700000|2024-08-20 09:05:00|187162|187037|187166.9|187041.9|187167.1|187042.1|187153.6|187028.6|380
1724145000000|2024-08-20 09:10:00|187165.8|187040.8|187300.2|187175.2|187308.6|187183.6|187159.5|187034.5|370
1724145300000|2024-08-20 09:15:00|187298.7|187173.7|187328.6|187203.6|187333.5|187208.5|187275.4|187150.4|597
1724145600000|2024-08-20 09:20:00|187329.9|187204.9|187290.6|187165.6|187330.8|187205.8|187290.1|187165.1|484
1724145900000|2024-08-20 09:25:00|187292.9|187167.9|187358.9|187233.9|187372.3|187247.3|187290.3|187165.3|298
1724146200000|2024-08-20 09:30:00|187357.7|187232.7|187395.8|187270.8|187425.2|187300.2|187357.7|187232.7|174
1724146500000|2024-08-20 09:35:00|187397|187272|187470|187345|187510.4|187385.4|187382.2|187257.2|328
1724146800000|2024-08-20 09:40:00|187467.7|187342.7|187423.9|187298.9|187499.6|187374.6|187378.2|187253.2|382
1724147100000|2024-08-20 09:45:00|187423.2|187298.2|187581|187456|187592.8|187467.8|187416.3|187291.3|318
1724147400000|2024-08-20 09:50:00|187580.5|187455.5|187404|187279|187599.5|187474.5|187401.6|187276.6|236
1724147700000|2024-08-20 09:55:00|187403.8|187278.8|187484.2|187359.2|187489.2|187364.2|187383.9|187258.9|615
1724148000000|2024-08-20 10:00:00|187466.7|187341.7|187458.8|187333.8|187566.1|187441.1|187446.3|187321.3|619
1724148300000|2024-08-20 10:05:00|187459.9|187334.9|187557|187432|187558.9|187433.9|187458.1|187333.1|361
1724148600000|2024-08-20 10:10:00|187556.6|187431.6|187590.7|187465.7|187597.4|187472.4|187550.2|187425.2|264
1724148900000|2024-08-20 10:15:00|187592.3|187467.3|187589.7|187464.7|187594.3|187469.3|187517.5|187392.5|277
1724149200000|2024-08-20 10:20:00|187589.1|187464.1|187590.3|187465.3|187604.9|187479.9|187539.8|187414.8|161
1724149500000|2024-08-20 10:25:00|187588.7|187463.7|187665.8|187540.8|187672.2|187547.2|187585.3|187460.3|308
1724149800000|2024-08-20 10:30:00|187665.7|187540.7|187704|187579|187724.7|187599.7|187660.4|187535.4|247
1724150100000|2024-08-20 10:35:00|187704.1|187579.1|187769.8|187644.8|187802.5|187677.5|187675.2|187550.2|304
1724150400000|2024-08-20 10:40:00|187771.1|187646.1|187775.8|187650.8|187858.8|187733.8|187760|187635|192
1724150700000|2024-08-20 10:45:00|187770.5|187645.5|187826.7|187701.7|187831.7|187706.7|187767.7|187642.7|124
1724151000000|2024-08-20 10:50:00|187827.2|187702.2|187685.3|187560.3|187835.5|187710.5|187680.3|187555.3|401
1724151300000|2024-08-20 10:55:00|187686.1|187561.1|187639.2|187514.2|187691.2|187566.2|187558.7|187433.7|425
1724151600000|2024-08-20 11:00:00|187638.4|187513.4|187614|187489|187641|187516|187585.6|187460.6|387
1724151900000|2024-08-20 11:05:00|187612.4|187487.4|187503.7|187378.7|187631.9|187506.9|187498.1|187373.1|364
1724152200000|2024-08-20 11:10:00|187503.6|187378.6|187500|187375|187536.1|187411.1|187490.4|187365.4|466
1724152500000|2024-08-20 11:15:00|187497.5|187372.5|187473.9|187348.9|187508.5|187383.5|187456.2|187331.2|297
1724152800000|2024-08-20 11:20:00|187474.7|187349.7|187551|187426|187561|187436|187474.7|187349.7|152
1724153100000|2024-08-20 11:25:00|187552|187427|187808.4|187683.4|187809.7|187684.7|187551.1|187426.1|347
1724153400000|2024-08-20 11:30:00|187810.1|187685.1|188136.8|188011.8|188170.7|188045.7|187677.5|187552.5|508
1724153700000|2024-08-20 11:35:00|188142.2|188017.2|187889.8|187764.8|188142.2|188017.2|187880.5|187755.5|258
1724154000000|2024-08-20 11:40:00|187887.5|187762.5|187820.5|187695.5|187993.3|187868.3|187817.5|187692.5|398
1724154300000|2024-08-20 11:45:00|187822.9|187697.9|187868|187743|187891.3|187783.7|187821.1|187696.1|511
1724154600000|2024-08-20 11:50:00|187866.8|187741.8|187866.7|187741.7|187918.5|187793.5|187865.7|187740.7|398
1724154900000|2024-08-20 11:55:00|187864.5|187739.5|187791.3|187666.3|187864.5|187740|187781.2|187657.8|375
1724155200000|2024-08-20 12:00:00|187793.7|187668.7|187889.3|187764.3|187965.8|187840.8|187784.9|187659.9|562
1724155500000|2024-08-20 12:05:00|187890.3|187765.3|188121.6|187996.6|188197.8|188102.8|187875.8|187764.9|604
1724155800000|2024-08-20 12:10:00|188120|187995|188205.5|188080.5|188262.6|188137.6|188010.5|187915.2|412
1724156100000|2024-08-20 12:15:00|188225.8|188100.8|188264.9|188139.9|188327.6|188202.6|188128.9|188003.9|385
1724156400000|2024-08-20 12:20:00|188257.7|188132.7|188216|188091|188263.5|188171.8|188119.7|187994.7|628
1724156700000|2024-08-20 12:25:00|188215.3|188090.3|188444.9|188319.9|188464.5|188339.5|188163.9|188038.9|571
1724157000000|2024-08-20 12:30:00|188450.1|188325.1|188489.8|188364.8|188508.3|188383.3|188353.7|188228.7|388
1724157300000|2024-08-20 12:35:00|188488.8|188363.8|188660.4|188535.4|188731.3|188606.3|188488.8|188363.8|717
1724157600000|2024-08-20 12:40:00|188661.4|188536.4|188771|188646|188790.2|188682.8|188569.1|188478.3|745
1724157900000|2024-08-20 12:45:00|188785.5|188660.5|188365.9|188240.9|188792.9|188684.3|188364.9|188239.9|587
1724158200000|2024-08-20 12:50:00|188366.4|188241.4|188621.4|188496.4|188791.3|188666.3|188365.3|188240.3|722
1724158500000|2024-08-20 12:55:00|188618.5|188493.5|188643.4|188593.4|188754.3|188648.4|188464.6|188390.6|906
1724158800000|2024-08-20 13:00:00|188678.6|188553.6|188569.8|188444.8|188705.8|188580.8|188421.1|188332.4|690
1724159100000|2024-08-20 13:05:00|188570.9|188445.9|188348.2|188223.2|188594.1|188469.1|188317.3|188203.5|662
1724159400000|2024-08-20 13:10:00|188352.3|188227.3|188455.5|188330.5|188494.7|188369.7|188340.9|188215.9|436
1724159700000|2024-08-20 13:15:00|188456.8|188331.8|188337.6|188212.6|188523.3|188398.3|188318.5|188193.5|423
1724160000000|2024-08-20 13:20:00|188337|188212|188353.3|188228.3|188474.2|188349.2|188317.7|188192.7|421
1724160300000|2024-08-20 13:25:00|188353.6|188228.6|188341.3|188216.3|188495|188370|188336.7|188211.7|463
1724160600000|2024-08-20 13:30:00|188340.2|188215.2|188023|187898|188344.7|188261.2|188005|187880|648
1724160900000|2024-08-20 13:35:00|188023.6|187898.6|187844.8|187794.8|188104.4|187983.3|187844.8|187793.6|697
1724161200000|2024-08-20 13:40:00|187845.6|187795.6|187870.2|187820.2|188059.6|187985.3|187837.5|187712.5|607
1724161500000|2024-08-20 13:45:00|187871.3|187821.3|187904.2|187779.2|188014.8|187912.5|187838.8|187743.9|644
1724161800000|2024-08-20 13:50:00|187903|187778|187601.4|187551.4|187904.7|187779.7|187495.5|187445.5|654
1724162100000|2024-08-20 13:55:00|187599.2|187549.2|187647.3|187597.3|187726.3|187648|187588|187523.3|711
1724162400000|2024-08-20 14:00:00|187648.5|187598.5|187737.5|187612.5|187740.3|187615.3|187545.5|187428.5|686
1724162700000|2024-08-20 14:05:00|187733.9|187608.9|187728.4|187603.4|187763.3|187638.3|187675.3|187550.3|424
1724163000000|2024-08-20 14:10:00|187730.3|187605.3|188030.4|187905.4|188051.5|187926.5|187730.3|187605.3|599
1724163300000|2024-08-20 14:15:00|188029.3|187904.3|188132.4|188007.4|188207.6|188121.1|187970.6|187845.6|602
1724163600000|2024-08-20 14:20:00|188132.8|188007.8|188180|188055|188219.5|188094.5|188110.4|187985.4|545
1724163900000|2024-08-20 14:25:00|188183.9|188058.9|188279.9|188154.9|188441.1|188316.1|188159.5|188034.5|628
1724164200000|2024-08-20 14:30:00|188281.6|188156.6|188452.2|188327.2|188461|188336|188279.2|188154.2|426
1724164500000|2024-08-20 14:35:00|188448.7|188323.7|188726.2|188601.2|188809.1|188684.1|188448.7|188323.7|580
1724164800000|2024-08-20 14:40:00|188726.7|188601.7|188972.2|188847.2|189058.4|188933.4|188661.6|188536.6|602
1724165100000|2024-08-20 14:45:00|188971.1|188846.1|189135.3|189010.3|189159.1|189034.1|188773.2|188648.2|571
1724165400000|2024-08-20 14:50:00|189135.9|189010.9|188958.6|188833.6|189176.6|189051.6|188924.3|188799.3|608
1724165700000|2024-08-20 14:55:00|188959.7|188834.7|189060.1|188935.1|189224.8|189099.8|188931.2|188806.2|785
1724166000000|2024-08-20 15:00:00|189066|188941|188934.9|188809.9|189172.2|189047.2|188874.3|188749.3|802
1724166300000|2024-08-20 15:05:00|188932.9|188807.9|189041.8|188916.8|189088.2|188969|188843.6|188755.9|756
1724166600000|2024-08-20 15:10:00|189040.6|188915.6|189020|188895|189130.5|189005.5|188957.8|188832.8|622
1724166900000|2024-08-20 15:15:00|189019.1|188894.1|189060.2|188935.2|189115.9|188990.9|188989.7|188869|555
1724167200000|2024-08-20 15:20:00|189060.4|188935.4|189070|189020|189082.3|189023.4|188946.4|188821.4|336
1724167500000|2024-08-20 15:25:00|189069.8|189019.8|189171.8|189046.8|189251.5|189163.5|189066.2|189004.2|571
1724167800000|2024-08-20 15:30:00|189172.4|189047.4|189217|189167|189309.6|189184.6|189159.5|189034.5|589
1724168100000|2024-08-20 15:35:00|189217.8|189167.8|189213.8|189163.8|189262.4|189212.4|189177.4|189111.4|567
1724168400000|2024-08-20 15:40:00|189222.5|189172.5|189367.4|189242.4|189396.8|189292|189200.7|189150.7|554
1724168700000|2024-08-20 15:45:00|189365.2|189240.2|189175.5|189125.5|189390.3|189304.4|189134.9|189062.9|688
1724169000000|2024-08-20 15:50:00|189175.4|189125.4|189006.8|188881.8|189175.4|189125.4|188984.1|188859.1|713
1724169300000|2024-08-20 15:55:00|189006.5|188881.5|189000.4|188950.4|189069.9|188980.6|188974|188854.5|502
1724169600000|2024-08-20 16:00:00|188996.6|188946.6|189005.1|188955.1|189083.3|189033.3|188986|188936|582
1724169900000|2024-08-20 16:05:00|189004.6|188954.6|189185.4|189060.4|189185.8|189094.6|188993.5|188943.5|467
1724170200000|2024-08-20 16:10:00|189186.7|189061.7|189285.2|189160.2|189290|189165|189092.9|189015.2|556
1724170500000|2024-08-20 16:15:00|189285|189160|189311.2|189186.2|189361.3|189236.3|189240.3|189115.3|478
1724170800000|2024-08-20 16:20:00|189307.6|189182.6|189291|189166|189318.7|189230.6|189211.8|189086.8|556
1724171100000|2024-08-20 16:25:00|189289.8|189164.8|189282.3|189232.3|189349.3|189258.5|189249.7|189154.3|388
1724171400000|2024-08-20 16:30:00|189282|189232|189332.4|189207.4|189337.5|189237.1|189242.4|189154.5|278
1724171700000|2024-08-20 16:35:00|189333|189208|189696|189571|189733|189608|189332.2|189207.2|587
1724172000000|2024-08-20 16:40:00|189698|189573|189760.2|189635.2|190053.2|189928.2|189688|189563|666
1724172300000|2024-08-20 16:45:00|189722.7|189597.7|189800.2|189675.2|189898.6|189773.6|189640.2|189515.2|482
1724172600000|2024-08-20 16:50:00|189799.2|189674.2|189928|189803|190048|189923|189796.7|189671.7|589
1724172900000|2024-08-20 16:55:00|189926.3|189801.3|190038.8|189988.8|190069.1|190001.8|189849.5|189785.1|719
1724173200000|2024-08-20 17:00:00|190048.3|189998.3|190276.8|190151.8|190356.8|190231.8|190014|189889|718
1724173500000|2024-08-20 17:05:00|190282.3|190157.3|190119.1|190069.1|190378.9|190253.9|190108.7|189983.7|633
1724173800000|2024-08-20 17:10:00|190119.2|190069.2|190172.2|190047.2|190307|190182|189979.3|189929.3|602
1724174100000|2024-08-20 17:15:00|190171.1|190046.1|190272.7|190147.7|190284.3|190213.5|190072.1|189987.2|693
1724174400000|2024-08-20 17:20:00|190272.3|190147.3|190169|190119|190285.1|190160.1|190113.8|189988.8|597
1724174700000|2024-08-20 17:25:00|190167.3|190117.3|190103.9|189978.9|190210.8|190160.8|190077.8|189958.6|476
1724175000000|2024-08-20 17:30:00|190102.4|189977.4|190082.3|189957.3|190115.7|190021.2|190004.5|189948.7|470
1724175300000|2024-08-20 17:35:00|190090.1|189965.1|190043.3|189993.3|190136.1|190054.7|190042.8|189956.5|445
1724175600000|2024-08-20 17:40:00|190044|189994|189995.5|189870.5|190045.9|189995.9|189865.4|189796.4|634
1724175900000|2024-08-20 17:45:00|189958.3|189908.3|189929.2|189879.2|190020.7|189933.3|189923.4|189856.7|687
1724176200000|2024-08-20 17:50:00|189929.6|189879.6|190056.7|190006.7|190089.8|190036.1|189928.3|189842|433
1724176500000|2024-08-20 17:55:00|190055.7|190005.7|189933.4|189808.4|190092.7|190018.3|189910.8|189806.4|555
1724176800000|2024-08-20 18:00:00|189920.9|189795.9|189859.8|189809.8|190012.6|189887.6|189856.7|189759.1|582
1724177100000|2024-08-20 18:05:00|189860.5|189810.5|190001.6|189876.6|190032.6|189931.1|189859.1|189786.4|358
1724177400000|2024-08-20 18:10:00|190008.8|189883.8|189851.7|189801.7|190009.4|189884.4|189824.4|189753.5|695
1724177700000|2024-08-20 18:15:00|189852.7|189802.7|189760.9|189710.9|189859|189809|189720.8|189619.8|653
1724178000000|2024-08-20 18:20:00|189758.7|189708.7|189775.2|189725.2|189838.9|189788.9|189713.9|189663.9|709
1724178300000|2024-08-20 18:25:00|189774.4|189724.4|189953.2|189903.2|189953.5|189903.5|189774.4|189696.5|497
1724178600000|2024-08-20 18:30:00|189952.3|189902.3|189989.3|189939.3|189992.9|189942.9|189887.4|189812.3|429
1724178900000|2024-08-20 18:35:00|189989.7|189939.7|189970.2|189920.2|190031.2|189967.9|189967.5|189890.3|668
1724179200000|2024-08-20 18:40:00|189968.4|189918.4|189962.1|189912.1|190014.6|189940.4|189908.3|189858.3|698
1724179500000|2024-08-20 18:45:00|189961.1|189911.1|189837.9|189712.9|189961.2|189911.2|189807.8|189711.9|593
1724179800000|2024-08-20 18:50:00|189837.4|189712.4|189797.7|189747.7|189902.7|189852.7|189783.9|189668.9|461
1724180100000|2024-08-20 18:55:00|189802.4|189752.4|189977.7|189927.7|189978.1|189928.1|189781.9|189731.9|678
1724180400000|2024-08-20 19:00:00|189977.5|189927.5|190055.3|190005.3|190130|190009.6|189970.7|189881.6|502
1724180700000|2024-08-20 19:05:00|190057.7|190007.7|189941.2|189891.2|190057.7|190007.7|189919.9|189869.9|380
1724181000000|2024-08-20 19:10:00|189943.6|189893.6|189865|189815|190028.7|189961.3|189822.4|189720.2|596
1724181300000|2024-08-20 19:15:00|189866|189816|189875.3|189825.3|189986.1|189904.7|189854.9|189765.5|480
1724181600000|2024-08-20 19:20:00|189870.8|189820.8|190045.6|189920.6|190073.9|190023.9|189866.2|189816.2|600
1724181900000|2024-08-20 19:25:00|190043.7|189918.7|190013.2|189963.2|190111.2|190019.2|189970|189918|437
1724182200000|2024-08-20 19:30:00|190013|189963|189872.2|189822.2|190038.3|189988.3|189869.5|189819.5|513
1724182500000|2024-08-20 19:35:00|189867.8|189817.8|189875.6|189825.6|189897|189847|189826.8|189776.8|441
1724182800000|2024-08-20 19:40:00|189873.9|189823.9|190000|189875|190006.4|189881.4|189873.3|189823.3|438
1724183100000|2024-08-20 19:45:00|189999.1|189874.1|189862.9|189812.9|190000.5|189928.2|189859.4|189809.4|422
1724183400000|2024-08-20 19:50:00|189862.2|189812.2|189924|189799|189970.3|189920.3|189843.2|189793.2|508
1724183700000|2024-08-20 19:55:00|189922.3|189797.3|189986.7|189936.7|189989|189939|189847.5|189773.6|539
1724184000000|2024-08-20 20:00:00|189987.4|189937.4|190130|190005|190163.2|190038.2|189963.4|189906.7|613
1724184300000|2024-08-20 20:05:00|190132.3|190007.3|190046|189921|190156.2|190031.2|190011.4|189914.5|304
1724184600000|2024-08-20 20:10:00|190047.6|189922.6|190001.7|189876.7|190050.9|189964.7|189995.8|189873.7|195
1724184900000|2024-08-20 20:15:00|190002.5|189877.5|189916.2|189866.2|190007.7|189882.7|189905.6|189796|195
1724185200000|2024-08-20 20:20:00|189914.8|189864.8|190030.5|189905.5|190045|189952.6|189909.6|189859.6|147
1724185500000|2024-08-20 20:25:00|190031.2|189906.2|189971.9|189846.9|190036.2|189911.2|189911.2|189825.2|355
1724185800000|2024-08-20 20:30:00|189971.1|189846.1|189910.3|189785.3|190006.7|189903.6|189898.1|189773.1|484
1724186100000|2024-08-20 20:35:00|189910.8|189785.8|190031.5|189906.5|190035.4|189910.4|189910.8|189785.8|277
1724186400000|2024-08-20 20:40:00|190031.7|189906.7|190016.3|189891.3|190034.9|189909.9|189996.5|189871.5|225
1724186700000|2024-08-20 20:45:00|190017.8|189892.8|189948.9|189823.9|190017.8|189892.8|189939.9|189814.9|79
1724187000000|2024-08-20 20:50:00|189950.5|189825.5|189981.6|189856.6|189996.5|189871.5|189932|189807|197
1724187300000|2024-08-20 20:55:00|189981.8|189856.8|189984.2|189820.3|189988.8|189863.8|189947.8|189820.3|163
1724187600000|2024-08-20 21:00:00|189988.3|189814.6|190123.2|189813.2|190125.3|189822|189984.6|189777.2|12
1724187900000|2024-08-20 21:05:00|190122.3|189812.3|190116.3|189806.3|190127.1|189817.1|190085.1|189775.1|34
1724188200000|2024-08-20 21:10:00|190115.7|189805.7|190115.9|189805.9|190120.1|189810.1|190113.3|189803.3|127
1724188500000|2024-08-20 21:15:00|190115.2|189805.2|190123.5|189813.5|190164.8|189854.8|190110.4|189800.4|65
1724188800000|2024-08-20 21:20:00|190122.1|189812.1|190133.7|189823.7|190138.2|189828.2|190121.3|189811.3|73
1724189100000|2024-08-20 21:25:00|190133.1|189823.1|190130.9|189820.9|190139.4|189829.4|190125.6|189815.6|205
1724189400000|2024-08-20 21:30:00|190129.8|189819.8|190135.9|189825.9|190144.3|189834.3|190076.9|189766.9|78
1724189700000|2024-08-20 21:35:00|190135.8|189825.8|190119|189809|190135.8|189825.8|189983|189673|97
1724190000000|2024-08-20 21:40:00|190107.3|189797.3|190154.4|189844.4|190170.6|189860.6|190106.4|189796.4|40
1724190300000|2024-08-20 21:45:00|190154.5|189844.5|190068.8|189758.8|190154.5|189844.5|190068.8|189758.8|39
1724190600000|2024-08-20 21:50:00|190068.3|189758.3|190067.5|189757.5|190068.7|189758.7|190061.3|189751.3|65
1724190900000|2024-08-20 21:55:00|190067.2|189757.2|190132.8|189822.8|190152.9|189842.9|190065.5|189755.5|76
1724191200000|2024-08-20 22:00:00|190141.5|189831.5|189982.3|189838.3|190142|189838.3|189979.4|189741.5|142
1724191500000|2024-08-20 22:05:00|190031.9|189787.9|190131.1|189845.5|190135.6|189936.5|190031|189764.9|49
1724191800000|2024-08-20 22:10:00|190070.7|189921.3|190166.6|189965.2|190198.5|190010|190067.6|189863.9|36
1724192100000|2024-08-20 22:15:00|190173.9|189967.2|190218.7|189993.4|190234.9|190006.5|190110.5|189925.9|79
1724192400000|2024-08-20 22:20:00|190223.3|190007.5|190197.7|189988.4|190223.3|190044.5|190189.9|189968.9|57
1724192700000|2024-08-20 22:25:00|190215.3|190024.5|190228.4|190013.4|190235.3|190074.3|190188|189977.2|46
1724193000000|2024-08-20 22:30:00|190213.6|190017.8|190239|190048.3|190263.4|190103.6|190207.6|190004.9|68
1724193300000|2024-08-20 22:35:00|190235|190055.6|190241.1|190108.3|190272.3|190109.8|190224.8|190023.9|36
1724193600000|2024-08-20 22:40:00|190258.5|190107.8|190230|190056.3|190258.5|190111|190175.1|189988.4|85
1724193900000|2024-08-20 22:45:00|190231.2|190061.1|190224.3|190055.6|190248.1|190113.9|190185.7|189994.2|78
1724194200000|2024-08-20 22:50:00|190223.3|190055.1|190220.1|190055.6|190265.3|190111.7|190216.5|190040.7|89
1724194500000|2024-08-20 22:55:00|190217.1|190052.3|190232.6|190106.6|190233.6|190108.6|190206.4|190052.3|45
1724194800000|2024-08-20 23:00:00|190227.1|190083.4|190229.1|190082.6|190234.5|190109.5|190216|190060.4|41
1724195100000|2024-08-20 23:05:00|190229.5|190082.3|190234.9|190109.9|190237|190111.9|190218|190068.5|26
1724195400000|2024-08-20 23:10:00|190231.2|190106.2|190273.1|190096.9|190293.6|190147.7|190227|190078.2|44
1724195700000|2024-08-20 23:15:00|190281.7|190116.5|190266.5|190089.3|190289.6|190118.6|190254.4|190084.3|31
1724196000000|2024-08-20 23:20:00|190264.9|190083.6|190275.3|190110.4|190280|190136.9|190258.7|190083.6|45
1724196300000|2024-08-20 23:25:00|190279|190125.1|190286.1|190129.7|190294.7|190157.3|190262|190113.4|43
1724196600000|2024-08-20 23:30:00|190291.7|190133.7|190324.4|190187.8|190358.8|190210.4|190285.5|190129.6|64
1724196900000|2024-08-20 23:35:00|190324.3|190187.1|190307.1|190182.1|190345.2|190194|190300.5|190157.6|48
1724197200000|2024-08-20 23:40:00|190307|190182|190289.1|190144.9|190310.5|190182|190242|190098.4|50
1724197500000|2024-08-20 23:45:00|190287.5|190144.1|190270|190130.4|190295.1|190161.6|190262.1|190130.4|44
1724197800000|2024-08-20 23:50:00|190270.3|190145.3|190231|190106|190278|190153|190223.7|190098.7|48
1724198100000|2024-08-20 23:55:00|190223.9|190098.9|190222|190097|190239.4|190114.4|190189.8|190061.9|41
1724198400000|2024-08-21 00:00:00|190222.4|190097.4|190169.6|190044.6|190222.4|190097.4|190144|190014|72
1724198700000|2024-08-21 00:05:00|190169.7|190044.7|190113.7|189988.7|190169.7|190044.7|190082.2|189957.2|66
1724199000000|2024-08-21 00:10:00|190109.2|189984.2|190063.2|189938.2|190114.1|189989.1|190050.3|189925.3|86
1724199300000|2024-08-21 00:15:00|190077.8|189952.8|189994.1|189869.1|190078.9|189953.9|189981|189856|62
1724199600000|2024-08-21 00:20:00|189984|189859|190126.3|190001.3|190157.1|190032.1|189982.4|189857.4|189
1724199900000|2024-08-21 00:25:00|190129.6|190004.6|190094.4|189969.4|190140.6|190015.6|190092.9|189967.9|178
1724200200000|2024-08-21 00:30:00|190096.6|189971.6|190138.3|190013.3|190144.8|190019.8|190092.4|189967.4|72
1724200500000|2024-08-21 00:35:00|190141.2|190016.2|190134.5|190009.5|190165.4|190040.4|190130.8|190005.8|270
1724200800000|2024-08-21 00:40:00|190133.9|190008.9|190065|189940|190133.9|190008.9|190061.1|189936.1|349
1724201100000|2024-08-21 00:45:00|190064.5|189939.5|190003.7|189878.7|190068.5|189943.5|189982.9|189857.9|142
1724201400000|2024-08-21 00:50:00|190001.7|189876.7|190053|189928|190055.8|189930.8|189993.8|189868.8|117
1724201700000|2024-08-21 00:55:00|190053.6|189928.6|190025.8|189900.8|190059.3|189934.3|189990.7|189865.7|154
1724202000000|2024-08-21 01:00:00|190026.7|189901.7|190091.6|189966.6|190094.3|189969.3|190026.7|189901.7|67
1724202300000|2024-08-21 01:05:00|190092.8|189967.8|190101.8|189976.8|190128.5|190003.5|190092.7|189967.7|122
1724202600000|2024-08-21 01:10:00|190105.2|189980.2|190064.5|189939.5|190133.5|190008.5|190064.5|189939.5|61
1724202900000|2024-08-21 01:15:00|190065.4|189940.4|190017.7|189892.7|190065.4|189940.4|190010|189885|107
1724203200000|2024-08-21 01:20:00|190017.9|189892.9|190086.1|189961.1|190110.1|189985.1|190017.9|189892.9|91
1724203500000|2024-08-21 01:25:00|190083.8|189958.8|190137.8|190012.8|190150.1|190025.1|190068.5|189943.5|137
1724203800000|2024-08-21 01:30:00|190137.5|190012.5|190201.9|190076.9|190225.2|190100.2|190135|190010|295
1724204100000|2024-08-21 01:35:00|190201.2|190076.2|190181.9|190056.9|190238.9|190113.9|190180.7|190055.7|282
1724204400000|2024-08-21 01:40:00|190185.7|190060.7|190234.9|190109.9|190245.8|190120.8|190156.8|190031.8|135
1724204700000|2024-08-21 01:45:00|190235.7|190110.7|190223|190098|190242.5|190117.5|190212.4|190087.4|138
1724205000000|2024-08-21 01:50:00|190218.7|190093.7|190167.1|190042.1|190231|190106|190164.6|190039.6|113
1724205300000|2024-08-21 01:55:00|190167.5|190042.5|190106|189981|190172.6|190047.6|190078.7|189953.7|165
1724205600000|2024-08-21 02:00:00|190103.2|189978.2|190106.2|189981.2|190113.2|189981.9|190070.9|189900.1|131
1724205900000|2024-08-21 02:05:00|190107.5|189982.5|190039.8|189914.8|190112.5|189987.5|190039.8|189914.8|115
1724206200000|2024-08-21 02:10:00|190039.4|189914.4|190044.9|189919.9|190047.3|189922.3|190025.4|189900.4|50
1724206500000|2024-08-21 02:15:00|190043.7|189918.7|190004.4|189879.4|190049.4|189924.4|189997.7|189872.7|69
1724206800000|2024-08-21 02:20:00|190003.6|189878.6|190002.1|189877.1|190004|189879|189983.3|189858.3|42
1724207100000|2024-08-21 02:25:00|190001.7|189876.7|190127|190002|190165.9|190040.9|190001.7|189876.7|158
1724207400000|2024-08-21 02:30:00|190127.3|190002.3|190044.8|189919.8|190131.6|190006.6|190035.5|189910.5|152
1724207700000|2024-08-21 02:35:00|190051.4|189926.4|190071.2|189946.2|190082.9|189957.9|190051.4|189926.4|43
1724208000000|2024-08-21 02:40:00|190072.2|189947.2|190076.2|189951.2|190082.8|189957.8|190069.8|189944.8|26
1724208300000|2024-08-21 02:45:00|190076.1|189951.1|190137.1|190012.1|190138.9|190013.9|190076.1|189951.1|58
1724208600000|2024-08-21 02:50:00|190141.9|190016.9|190139|190014|190148.3|190023.3|190134.9|190009.9|64
1724208900000|2024-08-21 02:55:00|190138.8|190013.8|190138.4|190013.4|190148.1|190023.1|190132.6|190007.6|23
1724209200000|2024-08-21 03:00:00|190138.8|190013.8|190106|189981|190147.2|190022.2|190076.9|189951.9|99
1724209500000|2024-08-21 03:05:00|190105.8|189980.8|190109.5|189984.5|190111.6|189986.6|190104.7|189979.7|33
1724209800000|2024-08-21 03:10:00|190109.2|189984.2|190043|189918|190111.1|189986.1|190036.5|189911.5|53
1724210100000|2024-08-21 03:15:00|190041.9|189916.9|190033|189908|190048.3|189923.3|190032.5|189907.5|33
1724210400000|2024-08-21 03:20:00|190035.7|189910.7|190017.4|189892.4|190040.9|189915.9|190016.5|189891.5|57
1724210700000|2024-08-21 03:25:00|190019.6|189894.6|189957|189832|190020.6|189895.6|189942|189817|92
1724211000000|2024-08-21 03:30:00|189957.1|189832.1|189961|189836|189961|189836|189953.9|189828.9|32
1724211300000|2024-08-21 03:35:00|189960.8|189835.8|189959.4|189834.4|189960.9|189835.9|189959.4|189834.4|11
1724211600000|2024-08-21 03:40:00|189959.8|189834.8|189959.1|189834.1|189961.2|189836.2|189952.5|189827.5|23
1724211900000|2024-08-21 03:45:00|189961.4|189836.4|189955.4|189830.4|189961.4|189836.4|189952.7|189827.7|55
1724212200000|2024-08-21 03:50:00|189955.2|189830.2|189960.5|189835.5|189961|189836|189953.2|189828.2|112
1724212500000|2024-08-21 03:55:00|189960.6|189835.6|189978.1|189853.1|189978.7|189853.7|189956.6|189831.6|45
1724212800000|2024-08-21 04:00:00|189977.8|189852.8|189997.3|189872.3|189998.1|189873.1|189977.8|189852.8|78
1724213100000|2024-08-21 04:05:00|189998.6|189873.6|190058.3|189933.3|190061.5|189936.5|189997.3|189872.3|122
1724213400000|2024-08-21 04:10:00|190057.5|189932.5|190069.6|189944.6|190073.7|189948.7|190053|189928|76
1724213700000|2024-08-21 04:15:00|190070.6|189945.6|190066.7|189941.7|190074|189949|190066.7|189941.7|65
1724214000000|2024-08-21 04:20:00|190066.5|189941.5|190125.5|190000.5|190128.3|190003.3|190065.3|189940.3|54
1724214300000|2024-08-21 04:25:00|190130|190005|190082.8|189957.8|190132.6|190007.6|190076.4|189951.4|67
1724214600000|2024-08-21 04:30:00|190081.6|189956.6|190070.6|189945.6|190081.6|189956.6|190068.5|189943.5|34
1724214900000|2024-08-21 04:35:00|190067.4|189942.4|190048.2|189923.2|190075.5|189950.5|190045|189920|36
1724215200000|2024-08-21 04:40:00|190049.1|189924.1|190013.4|189888.4|190057.9|189932.9|190013.4|189888.4|81
1724215500000|2024-08-21 04:45:00|190019.3|189894.3|190030.2|189905.2|190034|189909|190015.7|189890.7|30
1724215800000|2024-08-21 04:50:00|190029.5|189904.5|190014.5|189889.5|190034.1|189909.1|190013.4|189888.4|30
1724216100000|2024-08-21 04:55:00|190006.9|189881.9|190002.4|189877.4|190019.6|189894.6|190002.4|189877.4|33
1724216400000|2024-08-21 05:00:00|190018.1|189893.1|190018.7|189893.7|190022.7|189897.7|190002.5|189877.5|24
1724216700000|2024-08-21 05:05:00|190006|189881|190005.6|189880.6|190019.2|189894.2|189987.5|189862.5|27
1724217000000|2024-08-21 05:10:00|190003.2|189878.2|189926|189801|190006.4|189881.4|189926|189801|39
1724217300000|2024-08-21 05:15:00|189935.1|189810.1|189935.9|189810.9|189936|189811|189916.1|189791.1|20
1724217600000|2024-08-21 05:20:00|189934.4|189809.4|189936.2|189811.2|189937.9|189812.9|189916.5|189791.5|17
1724217900000|2024-08-21 05:25:00|189929.1|189804.1|189935.2|189810.2|189937.5|189812.5|189916.6|189791.6|30
1724218200000|2024-08-21 05:30:00|189927.4|189802.4|189937.3|189812.3|189937.3|189812.3|189916.7|189791.7|20
1724218500000|2024-08-21 05:35:00|189916.7|189791.7|189995.2|189870.2|190025|189900|189916.7|189791.7|132
1724218800000|2024-08-21 05:40:00|189994.2|189869.2|189988.6|189863.6|190008.3|189883.3|189960|189835|109
1724219100000|2024-08-21 05:45:00|189990.6|189865.6|190038.1|189913.1|190073|189948|189989.6|189864.6|253
1724219400000|2024-08-21 05:50:00|190038|189913|190048.9|189923.9|190115.1|189990.1|190034.5|189909.5|312
1724219700000|2024-08-21 05:55:00|190048|189923|190035.8|189910.8|190079|189954|190035.8|189910.8|122
1724220000000|2024-08-21 06:00:00|190037|189912|190032.9|189907.9|190125.6|190000.6|190010.2|189885.2|256
1724220300000|2024-08-21 06:05:00|190034.8|189909.8|189969|189844|190034.8|189909.8|189939.4|189814.4|143
1724220600000|2024-08-21 06:10:00|189969.7|189844.7|189945.1|189820.1|189996.5|189871.5|189937|189812|219
1724220900000|2024-08-21 06:15:00|189944.9|189819.9|189961.8|189836.8|189964.6|189839.6|189896.4|189771.4|212
1724221200000|2024-08-21 06:20:00|189962.5|189837.5|189981.6|189856.6|189982.9|189857.9|189944.8|189819.8|229
1724221500000|2024-08-21 06:25:00|189974|189849|189961.8|189836.8|189978.1|189853.1|189909.9|189784.9|179
1724221800000|2024-08-21 06:30:00|189963.2|189838.2|190164.2|190039.2|190205.2|190080.2|189963.2|189838.2|258
1724222100000|2024-08-21 06:35:00|190162.9|190037.9|190247.3|190122.3|190254.6|190129.6|190126.9|190001.9|174
1724222400000|2024-08-21 06:40:00|190246.7|190121.7|190168.9|190043.9|190255.2|190130.2|190162.8|190037.8|110
1724222700000|2024-08-21 06:45:00|190170.2|190045.2|190176.1|190051.1|190179.1|190054.1|190161.1|190036.1|92
1724223000000|2024-08-21 06:50:00|190174.6|190049.6|190099.9|189974.9|190175.8|190050.8|190084.8|189959.8|164
1724223300000|2024-08-21 06:55:00|190098.9|189973.9|190076|189951|190098.9|189973.9|190048.8|189923.8|201
1724223600000|2024-08-21 07:00:00|190076.5|189951.5|190219.2|190094.2|190262.4|190137.4|190041.5|189916.5|798
1724223900000|2024-08-21 07:05:00|190219|190094|190631.9|190506.9|190634.4|190509.4|190196.2|190071.2|682
1724224200000|2024-08-21 07:10:00|190634.2|190509.2|190622|190497|190673|190548|190503|190378|642
1724224500000|2024-08-21 07:15:00|190621.4|190496.4|190640.2|190515.2|190754.4|190629.4|190539.3|190414.3|522
1724224800000|2024-08-21 07:20:00|190639|190514|190561.5|190436.5|190670.6|190545.6|190446.5|190321.5|625
1724225100000|2024-08-21 07:25:00|190560.9|190435.9|190557.2|190432.2|190633.9|190508.9|190524.9|190399.9|388
1724225400000|2024-08-21 07:30:00|190556.7|190431.7|190658.2|190533.2|190673.9|190548.9|190462.9|190337.9|570
1724225700000|2024-08-21 07:35:00|190654.8|190529.8|190558.4|190433.4|190678.6|190553.6|190491.5|190366.5|692
1724226000000|2024-08-21 07:40:00|190560|190435|190234.1|190109.1|190563.7|190438.7|190228.1|190103.1|632
1724226300000|2024-08-21 07:45:00|190234|190109|190133.9|190008.9|190283.2|190158.2|190128.7|190003.7|587
1724226600000|2024-08-21 07:50:00|190136.1|190011.1|189882.2|189757.2|190229.8|190104.8|189800.7|189675.7|618
1724226900000|2024-08-21 07:55:00|189882|189757|189811.4|189686.4|189884.2|189759.2|189637.9|189512.9|863
1724227200000|2024-08-21 08:00:00|189813.7|189688.7|189705.6|189580.6|189900.4|189775.4|189643.5|189518.5|624
1724227500000|2024-08-21 08:05:00|189707.2|189582.2|189636.3|189511.3|189712.6|189587.6|189583.2|189458.2|533
1724227800000|2024-08-21 08:10:00|189635.9|189510.9|189605.9|189480.9|189635.9|189510.9|189521.5|189396.5|479
1724228100000|2024-08-21 08:15:00|189604.6|189479.6|189614|189489|189630.5|189505.5|189471.3|189346.3|481
1724228400000|2024-08-21 08:20:00|189612.4|189487.4|189658.4|189533.4|189723.5|189598.5|189531.5|189406.5|418
1724228700000|2024-08-21 08:25:00|189658|189533|189669.6|189544.6|189699.6|189574.6|189629|189504|545
1724229000000|2024-08-21 08:30:00|189674.4|189549.4|189659.2|189534.2|189716.3|189591.3|189648.3|189523.3|211
1724229300000|2024-08-21 08:35:00|189660.7|189535.7|189649|189524|189723.6|189598.6|189642.5|189517.5|148
1724229600000|2024-08-21 08:40:00|189646.5|189521.5|189771.6|189646.6|189801.8|189676.8|189646.5|189521.5|304
1724229900000|2024-08-21 08:45:00|189776.1|189651.1|189664|189539|189776.1|189651.1|189572.9|189447.9|486
1724230200000|2024-08-21 08:50:00|189662.2|189537.2|189614.3|189489.3|189735.2|189610.2|189570.9|189445.9|587
1724230500000|2024-08-21 08:55:00|189613.5|189488.5|189617.2|189492.2|189779.6|189654.6|189551.9|189426.9|687
1724230800000|2024-08-21 09:00:00|189616.1|189491.1|189566|189441|189710.1|189585.1|189486|189361|697
1724231100000|2024-08-21 09:05:00|189564.4|189439.4|189493|189368|189565.8|189440.8|189475.1|189350.1|579
1724231400000|2024-08-21 09:10:00|189489.9|189364.9|189459.2|189334.2|189525.5|189400.5|189447.1|189322.1|511
1724231700000|2024-08-21 09:15:00|189460.9|189335.9|189386.3|189261.3|189504.3|189379.3|189380.7|189255.7|508
1724232000000|2024-08-21 09:20:00|189388.2|189263.2|189442.8|189317.8|189577.6|189452.6|189388.2|189263.2|298
1724232300000|2024-08-21 09:25:00|189445.5|189320.5|189403.9|189278.9|189536.8|189411.8|189359.3|189234.3|505
1724232600000|2024-08-21 09:30:00|189405.7|189280.7|189411.6|189286.6|189469.3|189344.3|189400.7|189275.7|570
1724232900000|2024-08-21 09:35:00|189411.8|189286.8|189395.3|189270.3|189416.2|189291.2|189378.4|189253.4|429
1724233200000|2024-08-21 09:40:00|189392|189267|189532.4|189407.4|189570.2|189445.2|189387.6|189262.6|649
1724233500000|2024-08-21 09:45:00|189530.3|189405.3|189571.1|189446.1|189680.6|189555.6|189495.5|189370.5|558
1724233800000|2024-08-21 09:50:00|189570.4|189445.4|189516.4|189391.4|189604.2|189479.2|189511|189386|538
1724234100000|2024-08-21 09:55:00|189516.2|189391.2|189555.4|189430.4|189574.7|189449.7|189510.8|189385.8|354
1724234400000|2024-08-21 10:00:00|189550.2|189425.2|189420.9|189295.9|189589.3|189464.3|189416.8|189291.8|624
1724234700000|2024-08-21 10:05:00|189422.4|189297.4|189506|189381|189532.3|189407.3|189421.5|189296.5|372
1724235000000|2024-08-21 10:10:00|189506.2|189381.2|189493.3|189368.3|189539.2|189414.2|189477.5|189352.5|514
1724235300000|2024-08-21 10:15:00|189492.8|189367.8|189497.3|189372.3|189502.8|189377.8|189485.1|189360.1|226
1724235600000|2024-08-21 10:20:00|189496.6|189371.6|189554|189429|189599.4|189474.4|189495.3|189370.3|248
1724235900000|2024-08-21 10:25:00|189550.9|189425.9|189582.2|189457.2|189611.8|189486.8|189512.3|189387.3|524
1724236200000|2024-08-21 10:30:00|189593.1|189468.1|189603.1|189478.1|189631.2|189506.2|189532.6|189407.6|461
1724236500000|2024-08-21 10:35:00|189601.8|189476.8|189644.8|189519.8|189660.4|189535.4|189601.8|189476.8|326
1724236800000|2024-08-21 10:40:00|189642.8|189517.8|189632.6|189507.6|189653.2|189528.2|189603.5|189478.5|307
1724237100000|2024-08-21 10:45:00|189632|189507|189637.7|189512.7|189641.1|189516.1|189583.3|189458.3|183
1724237400000|2024-08-21 10:50:00|189637.4|189512.4|189615.1|189490.1|189638.5|189513.5|189594.1|189469.1|281
1724237700000|2024-08-21 10:55:00|189615.7|189490.7|189676.6|189551.6|189696|189571|189581|189456|382
1724238000000|2024-08-21 11:00:00|189669.8|189544.8|189704.7|189579.7|189718.1|189593.1|189637.6|189512.6|568
1724238300000|2024-08-21 11:05:00|189707|189582|189776.6|189651.6|189782.7|189657.7|189674.9|189549.9|973
1724238600000|2024-08-21 11:10:00|189778|189653|189796.3|189671.3|189797.4|189672.4|189738.5|189613.5|624
1724238900000|2024-08-21 11:15:00|189792.4|189667.4|189831.8|189706.8|189843.8|189718.8|189788.3|189663.3|653
1724239200000|2024-08-21 11:20:00|189830.7|189705.7|189656.2|189531.2|189834|189709|189647.7|189522.7|417
1724239500000|2024-08-21 11:25:00|189657.8|189532.8|189750.9|189625.9|189754.3|189629.3|189632|189507|608
1724239800000|2024-08-21 11:30:00|189750.7|189625.7|189738.6|189613.6|189760.1|189635.1|189697.9|189572.9|656
1724240100000|2024-08-21 11:35:00|189731.7|189606.7|189745.1|189620.1|189755.8|189630.8|189682.7|189557.7|849
1724240400000|2024-08-21 11:40:00|189744.4|189619.4|189799.1|189674.1|189866.7|189786.4|189735.6|189610.6|1003
1724240700000|2024-08-21 11:45:00|189801.2|189676.2|189791.9|189666.9|189823.1|189698.1|189782.2|189657.2|495
1724241000000|2024-08-21 11:50:00|189788.5|189663.5|189767.4|189642.4|189794.7|189669.7|189731.7|189606.7|209
1724241300000|2024-08-21 11:55:00|189769.8|189644.8|189797|189672|189829.9|189704.9|189747.8|189622.8|447
1724241600000|2024-08-21 12:00:00|189793.1|189668.1|189912.7|189787.7|189931.6|189839|189708.2|189601.7|565
1724241900000|2024-08-21 12:05:00|189916.5|189791.5|190135.3|190010.3|190142.9|190044.6|189883.9|189791.5|679
1724242200000|2024-08-21 12:10:00|190137.4|190012.4|190395.6|190270.6|190443.6|190318.6|190132.2|190007.2|780
1724242500000|2024-08-21 12:15:00|190395.3|190270.3|190346.7|190221.7|190528.3|190403.3|190318.9|190193.9|719
1724242800000|2024-08-21 12:20:00|190365|190240|190150.2|190025.2|190365.9|190240.9|190134.6|190009.6|616
1724243100000|2024-08-21 12:25:00|190153.5|190028.5|190285.1|190160.1|190342.2|190217.4|190109.5|190020.3|582
1724243400000|2024-08-21 12:30:00|190285|190160|190322.9|190197.9|190358.2|190233.2|190155.7|190030.7|536
1724243700000|2024-08-21 12:35:00|190323.4|190198.4|190744.4|190619.4|190838.1|190713.1|190323.4|190198.4|721
1724244000000|2024-08-21 12:40:00|190744.6|190619.6|190569.7|190444.7|190851.2|190726.2|190558.5|190433.5|691
1724244300000|2024-08-21 12:45:00|190565.6|190440.6|190751.5|190626.5|190753.3|190628.3|190499.5|190374.5|662
1724244600000|2024-08-21 12:50:00|190760.6|190635.6|190799.4|190674.4|191028.7|190903.7|190760.6|190635.6|781
1724244900000|2024-08-21 12:55:00|190791.5|190666.5|191057.4|191007.4|191243.4|191118.4|190746.1|190621.1|789
1724245200000|2024-08-21 13:00:00|191107.2|190982.2|191304.6|191179.6|191304.6|191179.6|191103.1|190978.1|586
1724245500000|2024-08-21 13:05:00|191346.5|191221.5|191681.8|191556.8|191691|191566|191333.9|191208.9|606
1724245800000|2024-08-21 13:10:00|191683.8|191558.8|191306.9|191181.9|191702|191577|191269.2|191159.6|558
1724246100000|2024-08-21 13:15:00|191308.8|191183.8|191481.1|191356.1|191540.4|191415.4|191154.9|191029.9|637
1724246400000|2024-08-21 13:20:00|191479.9|191354.9|191234.4|191184.4|191535.8|191410.8|191233.3|191183.3|525
1724246700000|2024-08-21 13:25:00|191235.5|191185.5|191319.7|191194.7|191434.1|191309.1|191235.5|191153.2|552
1724247000000|2024-08-21 13:30:00|191319.4|191194.4|191718.2|191593.2|191800.4|191675.4|191310.6|191185.6|867
1724247300000|2024-08-21 13:35:00|191720|191595|191750.4|191625.4|191828.3|191716.4|191511.8|191386.8|810
1724247600000|2024-08-21 13:40:00|191771.6|191646.6|192219.5|192094.5|192253.3|192156.5|191771.6|191646.6|808
1724247900000|2024-08-21 13:45:00|192220.9|192095.9|192235.4|192110.4|192437.7|192343.1|192163|192044.1|666
1724248200000|2024-08-21 13:50:00|192221.3|192096.3|192124.7|191999.7|192234.5|192109.5|191936.8|191811.8|660
1724248500000|2024-08-21 13:55:00|192125.9|192000.9|192185.5|192060.5|192309|192226|192014.1|191912.9|755
1724248800000|2024-08-21 14:00:00|192185.2|192060.2|192688.8|192563.8|192749|192624|191852|191727|900
1724249100000|2024-08-21 14:05:00|192689.5|192564.5|192957.6|192832.6|193354.7|193229.7|192535.6|192410.6|722
1724249400000|2024-08-21 14:10:00|192955.3|192830.3|193213.4|193088.4|193335|193210|192676.8|192551.8|560
1724249700000|2024-08-21 14:15:00|193217.6|193092.6|192591.9|192466.9|193321|193196|192567.4|192442.4|603
1724250000000|2024-08-21 14:20:00|192592.1|192467.1|192312.3|192187.3|192626.7|192501.7|191927.9|191802.9|717
1724250300000|2024-08-21 14:25:00|192313.9|192188.9|192273.7|192148.7|192423.6|192298.6|192141.7|192016.7|765
1724250600000|2024-08-21 14:30:00|192276.3|192151.3|192129|192004|192339.2|192214.2|192051.6|191926.6|812
1724250900000|2024-08-21 14:35:00|192132.5|192007.5|192150.8|192025.8|192483.2|192358.2|192126.3|192001.3|754
1724251200000|2024-08-21 14:40:00|192151.6|192026.6|191943.1|191818.1|192155.9|192030.9|191830.2|191705.2|683
1724251500000|2024-08-21 14:45:00|191942.2|191817.2|192283|192158|192386.4|192261.4|191915.2|191790.2|601
1724251800000|2024-08-21 14:50:00|192280.2|192155.2|192591.8|192466.8|192677.5|192552.5|192267.1|192142.1|849
1724252100000|2024-08-21 14:55:00|192591.4|192466.4|192353.2|192228.2|192632.8|192507.8|192351.1|192226.1|810
1724252400000|2024-08-21 15:00:00|192351.4|192226.4|192375.5|192250.5|192406.4|192281.4|192310.4|192185.4|658
1724252700000|2024-08-21 15:05:00|192374.7|192249.7|192100.7|191975.7|192396.1|192271.1|192033.6|191908.6|642
1724253000000|2024-08-21 15:10:00|192100.1|191975.1|192155.2|192030.2|192175.2|192050.2|192032.7|191907.7|428
1724253300000|2024-08-21 15:15:00|192154.1|192029.1|192276.3|192151.3|192297|192172|192047.2|191922.2|600
1724253600000|2024-08-21 15:20:00|192277.6|192152.6|192195.7|192070.7|192317.8|192192.8|192181.8|192056.8|614
1724253900000|2024-08-21 15:25:00|192194.6|192069.6|191951.5|191826.5|192231|192106|191894.4|191769.4|808
1724254200000|2024-08-21 15:30:00|191946.4|191821.4|191961.7|191836.7|192029.2|191904.2|191889.1|191764.1|607
1724254500000|2024-08-21 15:35:00|191960.1|191835.1|191736.3|191611.3|191999.3|191874.3|191727|191602|740
1724254800000|2024-08-21 15:40:00|191735.7|191610.7|191886.6|191761.6|191949.4|191824.4|191705.4|191580.4|616
1724255100000|2024-08-21 15:45:00|191885.2|191760.2|192051.8|191926.8|192055.4|191930.4|191878.6|191753.6|573
1724255400000|2024-08-21 15:50:00|192052.8|191927.8|192027.5|191902.5|192260.3|192135.3|192009.9|191884.9|776
1724255700000|2024-08-21 15:55:00|192029.7|191904.7|192001.1|191876.1|192155|192030|191921.9|191796.9|780
1724256000000|2024-08-21 16:00:00|191998.4|191873.4|192212.5|192087.5|192221.2|192096.2|191986.3|191861.3|924
1724256300000|2024-08-21 16:05:00|192211.3|192086.3|192218.5|192093.5|192411.4|192305.3|192134.1|192009.1|770
1724256600000|2024-08-21 16:10:00|192216.9|192091.9|192270.4|192145.4|192333.4|192208.4|192216.5|192091.5|549
1724256900000|2024-08-21 16:15:00|192269.3|192144.3|192394.6|192269.6|192411|192286|192253.9|192128.9|636
1724257200000|2024-08-21 16:20:00|192393|192268|192247.9|192122.9|192424.8|192299.8|192194.1|192100.6|767
1724257500000|2024-08-21 16:25:00|192248.5|192123.5|192466.9|192341.9|192482.3|192372.5|192221.4|192121.4|632
1724257800000|2024-08-21 16:30:00|192468.3|192343.3|192780.5|192655.5|192956.5|192831.5|192468.3|192343.3|733
1724258100000|2024-08-21 16:35:00|192779.4|192654.4|193046.5|192921.5|193072.7|192983.2|192724.1|192599.1|700
1724258400000|2024-08-21 16:40:00|193043.9|192918.9|192983.7|192858.7|193210.2|193112.2|192924.1|192799.1|727
1724258700000|2024-08-21 16:45:00|193001.7|192876.7|193150.7|193025.7|193231.4|193128.5|192997.2|192872.2|780
1724259000000|2024-08-21 16:50:00|193151.4|193026.4|192945.4|192820.4|193151.4|193026.4|192907.2|192782.2|456
1724259300000|2024-08-21 16:55:00|192946.8|192821.8|193033.7|192908.7|193044.8|192919.8|192894.7|192769.7|604
1724259600000|2024-08-21 17:00:00|193026.9|192901.9|193268.6|193143.6|193453.1|193328.1|193024.1|192899.1|737
1724259900000|2024-08-21 17:05:00|193267.8|193142.8|193038.8|192913.8|193284.2|193159.2|193029.3|192904.3|616
1724260200000|2024-08-21 17:10:00|193039.6|192914.6|192997|192872|193117.5|192992.5|192977.5|192852.5|449
1724260500000|2024-08-21 17:15:00|193000.3|192875.3|193181.9|193056.9|193205.7|193080.7|192980.4|192855.4|500
1724260800000|2024-08-21 17:20:00|193181.3|193056.3|193167.6|193042.6|193284.7|193159.7|193049.2|192924.2|716
1724261100000|2024-08-21 17:25:00|193166.6|193041.6|193376.2|193251.2|193410.1|193285.1|193165.1|193040.1|613
1724261400000|2024-08-21 17:30:00|193392.7|193267.7|193288.4|193163.4|193395.1|193270.1|193088.5|192963.5|802
1724261700000|2024-08-21 17:35:00|193289.5|193164.5|193457.8|193332.8|193468.7|193343.7|193173.7|193081.3|849
1724262000000|2024-08-21 17:40:00|193459.5|193334.5|193234|193109|193472|193347|193227.1|193102.1|753
1724262300000|2024-08-21 17:45:00|193234.5|193109.5|193230.7|193105.7|193323.5|193198.5|193166|193041|707
1724262600000|2024-08-21 17:50:00|193228|193103|193296.7|193171.7|193327.8|193202.8|193209.4|193084.4|504
1724262900000|2024-08-21 17:55:00|193296.5|193171.5|193516.5|193391.5|193516.5|193422.9|193258.7|193168.1|675
1724263200000|2024-08-21 18:00:00|193515.2|193390.2|193738.8|193613.8|194136.9|194011.9|193461.4|193336.4|738
1724263500000|2024-08-21 18:05:00|193738.3|193613.3|193578.7|193453.7|193748.2|193623.2|193467.1|193342.1|653
1724263800000|2024-08-21 18:10:00|193577.1|193452.1|193474.2|193349.2|193621.4|193496.4|193386.4|193261.4|713
1724264100000|2024-08-21 18:15:00|193471.6|193346.6|193540|193415|193614.7|193489.7|193437.7|193312.7|779
1724264400000|2024-08-21 18:20:00|193535.4|193410.4|193703.6|193578.6|193816.9|193691.9|193530|193405|785
1724264700000|2024-08-21 18:25:00|193702|193577|193922.8|193797.8|193931.7|193806.7|193664.7|193539.7|813
1724265000000|2024-08-21 18:30:00|193900.4|193775.4|193675.8|193550.8|193945.1|193820.1|193622.7|193497.7|868
1724265300000|2024-08-21 18:35:00|193677.4|193552.4|193580.1|193455.1|193967.8|193842.8|193577.6|193452.6|893
1724265600000|2024-08-21 18:40:00|193579.2|193454.2|193699.8|193574.8|193723.4|193598.4|193509.8|193384.8|714
1724265900000|2024-08-21 18:45:00|193700.7|193575.7|193616|193491|193736|193611|193585.3|193460.3|642
1724266200000|2024-08-21 18:50:00|193616.5|193491.5|193683.8|193558.8|193712.5|193587.5|193598.3|193473.3|766
1724266500000|2024-08-21 18:55:00|193684.9|193559.9|193589.8|193464.8|193693.6|193568.6|193438.6|193313.6|772
1724266800000|2024-08-21 19:00:00|193592.7|193467.7|193337.3|193212.3|193595.6|193470.6|193334.5|193209.5|423
1724267100000|2024-08-21 19:05:00|193353.3|193228.3|193258.9|193133.9|193363.7|193238.7|193211.2|193086.2|864
1724267400000|2024-08-21 19:10:00|193259.4|193134.4|193404.7|193279.7|193418.8|193293.8|193252.5|193127.5|921
1724267700000|2024-08-21 19:15:00|193405.2|193280.2|193334.5|193209.5|193484.7|193359.7|193333.2|193208.2|680
1724268000000|2024-08-21 19:20:00|193331.7|193206.7|193131.7|193006.7|193339.1|193214.1|193129.1|193004.1|703
1724268300000|2024-08-21 19:25:00|193130.7|193005.7|193069.1|192944.1|193148.3|193023.3|193061.2|192936.2|647
1724268600000|2024-08-21 19:30:00|193068.1|192943.1|193103.1|192978.1|193130.8|193005.8|193057.2|192932.2|661
1724268900000|2024-08-21 19:35:00|193104.2|192979.2|193242.1|193117.1|193245.7|193120.7|193053.6|192928.6|596
1724269200000|2024-08-21 19:40:00|193248.5|193123.5|193278|193153|193315.8|193190.8|193197|193072|780
1724269500000|2024-08-21 19:45:00|193278.7|193153.7|193250.3|193125.3|193289.9|193164.9|193178.6|193053.6|594
1724269800000|2024-08-21 19:50:00|193248.1|193123.1|193470.3|193345.3|193512.7|193387.7|193220.1|193095.1|670
1724270100000|2024-08-21 19:55:00|193470|193345|193389.9|193264.9|193549.3|193424.3|193351.4|193226.4|470
1724270400000|2024-08-21 20:00:00|193375.4|193250.4|192987.8|192862.8|193375.4|193250.4|192881.1|192756.1|749
1724270700000|2024-08-21 20:05:00|192990.4|192865.4|192902|192777|193024.3|192899.3|192871.3|192746.3|539
1724271000000|2024-08-21 20:10:00|192904.9|192779.9|192787.2|192662.2|192912.6|192787.6|192780.6|192655.6|650
1724271300000|2024-08-21 20:15:00|192789.8|192664.8|192807.6|192682.6|192807.6|192682.6|192744.5|192619.5|408
1724271600000|2024-08-21 20:20:00|192808|192683|192862.7|192737.7|192871|192746|192796.6|192671.6|400
1724271900000|2024-08-21 20:25:00|192862.6|192737.6|192928.1|192803.1|192932.4|192807.4|192862.6|192737.6|402
1724272200000|2024-08-21 20:30:00|192925.6|192800.6|192956.3|192831.3|192964.1|192839.1|192896.5|192771.5|429
1724272500000|2024-08-21 20:35:00|192957|192832|192931.1|192806.1|192975.9|192850.9|192927.8|192802.8|335
1724272800000|2024-08-21 20:40:00|192930.7|192805.7|192810.4|192685.4|192953.8|192828.8|192807|192682|264
1724273100000|2024-08-21 20:45:00|192811.4|192686.4|192766.2|192641.2|192823.6|192698.6|192756.7|192631.7|347
1724273400000|2024-08-21 20:50:00|192767.5|192642.5|192805.4|192680.4|192815.3|192690.3|192766.9|192641.9|110
1724273700000|2024-08-21 20:55:00|192810.8|192685.8|192915.8|192653.5|193024|192714|192785.2|192647.9|108
1724274000000|2024-08-21 21:00:00|192912.9|192656.2|192951.3|192641.3|192959.5|192656.2|192912.9|192627.4|22
1724274300000|2024-08-21 21:05:00|192948.9|192638.9|192913.5|192603.5|192951.6|192641.6|192902.1|192592.1|17
1724274600000|2024-08-21 21:10:00|192913.8|192603.8|192907.5|192597.5|192927.1|192617.1|192899.4|192589.4|20
1724274900000|2024-08-21 21:15:00|192918.3|192608.3|192939|192629|192939|192629|192897.8|192587.8|35
1724275200000|2024-08-21 21:20:00|192938.9|192628.9|192955|192645|192957.5|192647.5|192938.6|192628.6|25
1724275500000|2024-08-21 21:25:00|192954.9|192644.9|192955.7|192645.7|192955.7|192645.7|192936.9|192626.9|10
1724275800000|2024-08-21 21:30:00|192955.8|192645.8|192951.4|192641.4|192956.6|192646.6|192949.5|192639.5|27
1724276100000|2024-08-21 21:35:00|192951.3|192641.3|192955.8|192645.8|192955.8|192645.8|192951.3|192641.3|7
1724276400000|2024-08-21 21:40:00|192955.7|192645.7|192955.6|192645.6|192960.4|192650.4|192928.1|192618.1|8
1724276700000|2024-08-21 21:45:00|192960.5|192650.5|192955.8|192645.8|192960.5|192650.5|192953.4|192643.4|11
1724277000000|2024-08-21 21:50:00|192958.3|192648.3|192953.4|192643.4|192959.9|192649.9|192941.1|192631.1|15
1724277300000|2024-08-21 21:55:00|192936.8|192626.8|192954.7|192644.7|192972.9|192662.9|192936.8|192626.8|6
1724277600000|2024-08-21 22:00:00|192952.9|192642.9|192979.6|192791.9|193023|192792.4|192944.3|192642.6|112
1724277900000|2024-08-21 22:05:00|192989|192744.3|192939.8|192763.5|192989|192793.7|192939.8|192720.2|41
1724278200000|2024-08-21 22:10:00|192939.7|192763.6|192903|192769|192949.3|192780.2|192903|192719.5|62
1724278500000|2024-08-21 22:15:00|192902.9|192770.1|192870.6|192718.4|192916.9|192787.4|192866|192711.5|47
1724278800000|2024-08-21 22:20:00|192869.4|192717.9|192904.3|192774.8|192904.3|192776.9|192848.9|192700.2|54
1724279100000|2024-08-21 22:25:00|192903|192774.9|192886.7|192761.7|192910.7|192781.5|192873|192748|45
1724279400000|2024-08-21 22:30:00|192873.3|192748.3|192902.1|192777.1|192924.3|192799.3|192869|192744|47
1724279700000|2024-08-21 22:35:00|192901|192776|192893.6|192768.6|192906.1|192780.6|192890.4|192765.4|34
1724280000000|2024-08-21 22:40:00|192895.1|192770.1|192880.7|192755.7|192906.9|192781.9|192865|192740|59
1724280300000|2024-08-21 22:45:00|192888.9|192763.9|192892.1|192767.1|192900.6|192773.1|192873.4|192748.4|28
1724280600000|2024-08-21 22:50:00|192882.7|192757.7|192853.3|192728.1|192882.7|192757.7|192836.9|192711.9|41
1724280900000|2024-08-21 22:55:00|192843.2|192718.2|192853.7|192728.7|192861.9|192734.5|192840.9|192709.2|45
1724281200000|2024-08-21 23:00:00|192860.5|192715.4|192853.7|192721.6|192861.5|192725.6|192832.3|192684.3|107
1724281500000|2024-08-21 23:05:00|192850.5|192721.7|192866.8|192741.8|192866.8|192741.8|192846.3|192721.3|47
1724281800000|2024-08-21 23:10:00|192866.1|192741.1|192886.9|192761.9|192900.7|192771.8|192854.2|192729.2|43
1724282100000|2024-08-21 23:15:00|192895.6|192770.6|192916|192791|192934.7|192809.7|192890.8|192765.8|41
1724282400000|2024-08-21 23:20:00|192915.6|192790.6|192916.9|192791.9|192921.8|192796.8|192906.6|192780|31
1724282700000|2024-08-21 23:25:00|192914.7|192789.7|192885.3|192760.3|192928.4|192803.4|192885.3|192757.4|72
1724283000000|2024-08-21 23:30:00|192882.4|192757.4|192890|192765|192898.4|192773.4|192880.1|192755.1|60
1724283300000|2024-08-21 23:35:00|192892.3|192767.3|192896.5|192771.5|192907.9|192782.9|192886.6|192761.6|42
1724283600000|2024-08-21 23:40:00|192895.7|192770.7|192877.3|192752.3|192895.7|192770.7|192873.5|192748.5|44
1724283900000|2024-08-21 23:45:00|192883.6|192758.6|192881.8|192756.8|192889.5|192764.5|192879.5|192754.5|18
1724284200000|2024-08-21 23:50:00|192880.1|192755.1|192882.3|192757.3|192890.1|192765.1|192878.3|192753.3|32
1724284500000|2024-08-21 23:55:00|192880.6|192755.6|192883.6|192753.1|192883.9|192757.6|192879.3|192753.1|11
1724284800000|2024-08-22 00:00:00|192879.8|192754.8|192891.7|192766.7|192903.3|192778.3|192879.1|192754.1|54
1724285100000|2024-08-22 00:05:00|192891.4|192766.4|192895.7|192770.7|192904.2|192779.2|192887|192762|33
1724285400000|2024-08-22 00:10:00|192895.6|192770.6|192897.7|192772.7|192903|192778|192887.6|192762.6|29
1724285700000|2024-08-22 00:15:00|192897.9|192772.9|192889.1|192764.1|192902.1|192777.1|192884.5|192759.5|33
1724286000000|2024-08-22 00:20:00|192890.8|192765.8|192886.9|192761.9|192892.8|192767.8|192884.6|192759.6|27
1724286300000|2024-08-22 00:25:00|192888.8|192763.8|192882.2|192757.2|192888.8|192763.8|192879.8|192754.8|27
1724286600000|2024-08-22 00:30:00|192871.3|192746.3|192873.8|192748.8|192880|192755|192866.6|192741.6|28
1724286900000|2024-08-22 00:35:00|192878.7|192753.7|192844.5|192719.5|192883.8|192758.8|192838.2|192713.2|35
1724287200000|2024-08-22 00:40:00|192844.6|192719.6|192843.7|192718.7|192854.8|192729.8|192837|192712|35
1724287500000|2024-08-22 00:45:00|192837|192712|192849.3|192724.3|192850.2|192725.2|192837|192712|32
1724287800000|2024-08-22 00:50:00|192850.3|192725.3|192853|192728|192853|192728|192831.5|192706.5|52
1724288100000|2024-08-22 00:55:00|192850.8|192725.8|192874.5|192749.5|192883.3|192758.3|192850.8|192725.8|51
1724288400000|2024-08-22 01:00:00|192880.3|192755.3|192890.6|192765.6|192892.7|192767.7|192873.5|192748.5|45
1724288700000|2024-08-22 01:05:00|192891.6|192766.6|192877.3|192752.3|192893.6|192768.6|192873.8|192748.8|45
1724289000000|2024-08-22 01:10:00|192879.3|192754.3|192879.2|192754.2|192883.5|192758.5|192873.8|192748.8|35
1724289300000|2024-08-22 01:15:00|192878.7|192753.7|192910.3|192785.3|192914.6|192789.6|192877.3|192752.3|57
1724289600000|2024-08-22 01:20:00|192909.4|192784.4|192879.7|192754.7|192910.2|192785.2|192852.8|192727.8|40
1724289900000|2024-08-22 01:25:00|192879.3|192754.3|192882.3|192757.3|192884.8|192759.8|192874.2|192749.2|26
1724290200000|2024-08-22 01:30:00|192882|192757|192883.2|192758.2|192885.5|192760.5|192876.7|192751.7|32
1724290500000|2024-08-22 01:35:00|192884.6|192759.6|192880|192755|192886.5|192761.5|192877.5|192752.5|31
1724290800000|2024-08-22 01:40:00|192879.5|192754.5|192920.4|192795.4|192926.4|192801.4|192878.4|192753.4|58
1724291100000|2024-08-22 01:45:00|192922.8|192797.8|192926.7|192801.7|192929.1|192804.1|192920.6|192795.6|71
1724291400000|2024-08-22 01:50:00|192923.3|192798.3|192925.7|192800.7|192929.5|192804.5|192920.5|192795.5|29
1724291700000|2024-08-22 01:55:00|192925.2|192800.2|192924.2|192799.2|192928.7|192803.7|192922.8|192797.8|37
1724292000000|2024-08-22 02:00:00|192922.4|192797.4|192924.7|192799.7|192931.3|192806.3|192919|192794|38
1724292300000|2024-08-22 02:05:00|192925.8|192800.8|192932|192807|192933.9|192808.9|192925|192800|31
1724292600000|2024-08-22 02:10:00|192931.2|192806.2|193026.1|192901.1|193079.8|192954.8|192931.2|192806.2|106
1724292900000|2024-08-22 02:15:00|193027.1|192902.1|193090.2|192965.2|193094.2|192969.2|193025.2|192900.2|124
1724293200000|2024-08-22 02:20:00|193090.1|192965.1|193083.4|192958.4|193121.3|192996.3|193077.4|192952.4|172
1724293500000|2024-08-22 02:25:00|193084.9|192959.9|193194.2|193069.2|193202.8|193077.8|193084.9|192959.9|232
1724293800000|2024-08-22 02:30:00|193192.4|193067.4|193235.3|193110.3|193257.1|193132.1|193192.4|193067.4|134
1724294100000|2024-08-22 02:35:00|193235|193110|193205.3|193080.3|193268.3|193143.3|193205.3|193080.3|177
1724294400000|2024-08-22 02:40:00|193208|193083|193219.8|193094.8|193219.9|193094.9|193208|193083|63
1724294700000|2024-08-22 02:45:00|193220.9|193095.9|193328.2|193203.2|193383.2|193258.2|193217.1|193092.1|98
1724295000000|2024-08-22 02:50:00|193329.8|193204.8|193330.8|193205.8|193338|193213|193321.5|193196.5|117
1724295300000|2024-08-22 02:55:00|193326.8|193201.8|193323.2|193198.2|193337.7|193212.7|193307.8|193182.8|47
1724295600000|2024-08-22 03:00:00|193321.7|193196.7|193291.6|193166.6|193329.9|193204.9|193283.7|193158.7|64
1724295900000|2024-08-22 03:05:00|193295.4|193170.4|193294.1|193169.1|193305.9|193180.9|193283.8|193158.8|53
1724296200000|2024-08-22 03:10:00|193289.9|193164.9|193290.9|193165.9|193294.7|193169.7|193287.7|193162.7|85
1724296500000|2024-08-22 03:15:00|193288.9|193163.9|193409.8|193284.8|193431.2|193306.2|193288.9|193163.9|139
1724296800000|2024-08-22 03:20:00|193413.3|193288.3|193415.8|193290.8|193431.8|193306.8|193405.4|193280.4|68
1724297100000|2024-08-22 03:25:00|193411.1|193286.1|193418.3|193293.3|193433.2|193308.2|193410.5|193285.5|27
1724297400000|2024-08-22 03:30:00|193413.8|193288.8|193412.7|193287.7|193432.3|193307.3|193409.4|193284.4|31
1724297700000|2024-08-22 03:35:00|193409.3|193284.3|193410.7|193285.7|193432.2|193307.2|193409.3|193284.3|39
1724298000000|2024-08-22 03:40:00|193432.2|193307.2|193419.8|193294.8|193432.5|193307.5|193409.8|193284.8|35
1724298300000|2024-08-22 03:45:00|193411.6|193286.6|193414.5|193289.5|193433.9|193308.9|193409.7|193284.7|33
1724298600000|2024-08-22 03:50:00|193412.9|193287.9|193430.3|193305.3|193431.7|193306.7|193404.2|193279.2|33
1724298900000|2024-08-22 03:55:00|193416.1|193291.1|193423.4|193298.4|193459.7|193334.7|193409.6|193284.6|59
1724299200000|2024-08-22 04:00:00|193425.8|193300.8|193408.4|193283.4|193431.9|193306.9|193400|193275|92
1724299500000|2024-08-22 04:05:00|193404|193279|193409.6|193284.6|193413.5|193288.5|193399.9|193274.9|26
1724299800000|2024-08-22 04:10:00|193409.1|193284.1|193410.3|193285.3|193413.1|193288.1|193405.4|193280.4|17
1724300100000|2024-08-22 04:15:00|193411.8|193286.8|193279.6|193154.6|193412|193287|193195.7|193070.7|204
1724300400000|2024-08-22 04:20:00|193281.8|193156.8|193388.2|193263.2|193391.3|193266.3|193225.2|193100.2|388
1724300700000|2024-08-22 04:25:00|193390.5|193265.5|193417.5|193292.5|193422.8|193297.8|193387.4|193262.4|263
1724301000000|2024-08-22 04:30:00|193418.3|193293.3|193351.2|193226.2|193418.3|193293.3|193351.2|193226.2|199
1724301300000|2024-08-22 04:35:00|193353.2|193228.2|193357|193232|193359.6|193234.6|193337.5|193212.5|66
1724301600000|2024-08-22 04:40:00|193348.6|193223.6|193295.3|193170.3|193359.3|193234.3|193283.6|193158.6|79
1724301900000|2024-08-22 04:45:00|193295.9|193170.9|193294.5|193169.5|193299.9|193174.9|193293.4|193168.4|75
1724302200000|2024-08-22 04:50:00|193293.5|193168.5|193294.8|193169.8|193299|193174|193289.6|193164.6|36
1724302500000|2024-08-22 04:55:00|193295.3|193170.3|193301|193176|193304.3|193179.3|193268|193143|79
1724302800000|2024-08-22 05:00:00|193301.3|193176.3|193396.9|193271.9|193402.9|193277.9|193297.3|193172.3|299
1724303100000|2024-08-22 05:05:00|193395.4|193270.4|193482.6|193357.6|193483.6|193358.6|193395.1|193270.1|189
1724303400000|2024-08-22 05:10:00|193481.7|193356.7|193381|193256|193484|193359|193376.5|193251.5|103
1724303700000|2024-08-22 05:15:00|193380.8|193255.8|193372|193247|193390.1|193265.1|193367.2|193242.2|281
1724304000000|2024-08-22 05:20:00|193371.2|193246.2|193337.4|193212.4|193382.3|193257.3|193335.2|193210.2|312
1724304300000|2024-08-22 05:25:00|193336.4|193211.4|193403.9|193278.9|193409.5|193284.5|193336.1|193211.1|177
1724304600000|2024-08-22 05:30:00|193407.1|193282.1|193431|193306|193444.7|193319.7|193407.1|193282.1|165
1724304900000|2024-08-22 05:35:00|193429.1|193304.1|193365.2|193240.2|193431.2|193306.2|193362.7|193237.7|374
1724305200000|2024-08-22 05:40:00|193367.8|193242.8|193367.9|193242.9|193384.7|193259.7|193360.9|193235.9|504
1724305500000|2024-08-22 05:45:00|193372.5|193247.5|193369.8|193244.8|193461.4|193336.4|193363.9|193238.9|424
1724305800000|2024-08-22 05:50:00|193365.7|193240.7|193299.9|193174.9|193372.5|193247.5|193296.7|193171.7|360
1724306100000|2024-08-22 05:55:00|193300.3|193175.3|193299.6|193174.6|193303.3|193178.3|193253.4|193128.4|355
1724306400000|2024-08-22 06:00:00|193299.5|193174.5|193274.2|193149.2|193358.2|193233.2|193247.4|193122.4|335
1724306700000|2024-08-22 06:05:00|193272.4|193147.4|193251.2|193126.2|193276.5|193151.5|193236.8|193111.8|174
1724307000000|2024-08-22 06:10:00|193249.2|193124.2|193325|193200|193343.1|193218.1|193240.3|193115.3|138
1724307300000|2024-08-22 06:15:00|193322.5|193197.5|193294.3|193169.3|193323.9|193198.9|193284.8|193159.8|138
1724307600000|2024-08-22 06:20:00|193294.1|193169.1|193333.3|193208.3|193336|193211|193282.6|193157.6|198
1724307900000|2024-08-22 06:25:00|193332.4|193207.4|193508.8|193383.8|193520.6|193395.6|193288.1|193201.1|177
1724308200000|2024-08-22 06:30:00|193510.8|193385.8|193430.6|193305.6|193541.5|193416.5|193407.5|193282.5|271
1724308500000|2024-08-22 06:35:00|193432.4|193307.4|193525.6|193400.6|193531.6|193406.6|193431.8|193306.8|219
1724308800000|2024-08-22 06:40:00|193527.4|193402.4|193463.2|193338.2|193528.8|193403.8|193384.1|193259.1|268
1724309100000|2024-08-22 06:45:00|193461.1|193336.1|193452.1|193327.1|193472.6|193347.6|193448.8|193323.8|191
1724309400000|2024-08-22 06:50:00|193452|193327|193399.3|193274.3|193452|193327|193397.7|193272.7|56
1724309700000|2024-08-22 06:55:00|193402.6|193277.6|193269.6|193144.6|193406.9|193281.9|193233.2|193108.2|324
1724310000000|2024-08-22 07:00:00|193269.9|193144.9|193170|193045|193271.5|193146.5|193148.3|193023.3|750
1724310300000|2024-08-22 07:05:00|193168.8|193043.8|193106.6|192981.6|193195.1|193070.1|193020.8|192895.8|642
1724310600000|2024-08-22 07:10:00|193109.9|192984.9|193171.3|193046.3|193176.6|193051.6|193093.2|192968.2|417
1724310900000|2024-08-22 07:15:00|193035.7|192910.7|193181.7|193056.7|193228.6|193103.6|192987.4|192862.4|641
1724311200000|2024-08-22 07:20:00|193181.4|193056.4|193225.7|193100.7|193235.5|193110.5|193171.5|193046.5|705
1724311500000|2024-08-22 07:25:00|193223.6|193098.6|193210.9|193085.9|193294.5|193169.5|193165.4|193040.4|442
1724311800000|2024-08-22 07:30:00|193209.9|193084.9|193523.9|193398.9|193569.5|193444.5|193209.9|193084.9|480
1724312100000|2024-08-22 07:35:00|193525.2|193400.2|193452.1|193327.1|193543.9|193418.9|193440|193315|301
1724312400000|2024-08-22 07:40:00|193449.5|193324.5|193376.3|193251.3|193488|193363|193339.1|193214.1|600
1724312700000|2024-08-22 07:45:00|193376.1|193251.1|193361.6|193236.6|193572.3|193447.3|193343.8|193218.8|450
1724313000000|2024-08-22 07:50:00|193361.5|193236.5|193247.8|193122.8|193369.3|193244.3|193240.7|193115.7|518
1724313300000|2024-08-22 07:55:00|193245.1|193120.1|193266.8|193141.8|193309.1|193184.1|193220.5|193095.5|425
1724313600000|2024-08-22 08:00:00|193269.1|193144.1|193180|193055|193269.1|193144.1|193092|192967|584
1724313900000|2024-08-22 08:05:00|193179.7|193054.7|193114.7|192989.7|193179.7|193054.7|193034.3|192909.3|312
1724314200000|2024-08-22 08:10:00|193115.9|192990.9|193082.6|192957.6|193123.1|192998.1|193022|192897|479
1724314500000|2024-08-22 08:15:00|193082.1|192957.1|193127|193002|193188.9|193063.9|193077.5|192952.5|409
1724314800000|2024-08-22 08:20:00|193128.7|193003.7|193049.6|192924.6|193128.7|193003.7|193002.8|192877.8|571
1724315100000|2024-08-22 08:25:00|193046.4|192921.4|193017.5|192892.5|193054.3|192929.3|193015.3|192890.3|699
1724315400000|2024-08-22 08:30:00|193014.7|192889.7|193234.7|193109.7|193237.8|193112.8|193011.9|192886.9|618
1724315700000|2024-08-22 08:35:00|193235.2|193110.2|193189|193064|193279.9|193154.9|193178.5|193053.5|868
1724316000000|2024-08-22 08:40:00|193188.8|193063.8|193356.5|193231.5|193389.2|193264.2|193186.2|193061.2|616
1724316300000|2024-08-22 08:45:00|193360.4|193235.4|193306.9|193181.9|193360.4|193235.4|193239.7|193114.7|393
1724316600000|2024-08-22 08:50:00|193310.1|193185.1|193127.6|193002.6|193343.6|193218.6|193119.7|192994.7|585
1724316900000|2024-08-22 08:55:00|193129|193004|193145|193020|193162.8|193037.8|193042.8|192917.8|606
1724317200000|2024-08-22 09:00:00|193157.7|193032.7|193135.8|193010.8|193212.9|193087.9|193091.4|192966.4|543
1724317500000|2024-08-22 09:05:00|193135.5|193010.5|193057.7|192932.7|193139.3|193014.3|192999.7|192874.7|574
1724317800000|2024-08-22 09:10:00|193056.6|192931.6|193023.3|192898.3|193073.2|192948.2|192942.5|192817.5|810
1724318100000|2024-08-22 09:15:00|193020.6|192895.6|193128.1|193003.1|193156.1|193031.1|193015.9|192890.9|1021
1724318400000|2024-08-22 09:20:00|193129.8|193004.8|193013.9|192888.9|193154.2|193029.2|192935.3|192810.3|574
1724318700000|2024-08-22 09:25:00|193009.6|192884.6|193053.8|192928.8|193092.8|192967.8|192950.1|192825.1|514
1724319000000|2024-08-22 09:30:00|193054.4|192929.4|193173.5|193048.5|193177.6|193052.6|193053|192928|560
1724319300000|2024-08-22 09:35:00|193172.5|193047.5|193275|193150|193283.7|193158.7|193172.5|193047.5|730
1724319600000|2024-08-22 09:40:00|193274|193149|193189.4|193064.4|193312.9|193187.9|193179.5|193054.5|910
1724319900000|2024-08-22 09:45:00|193187.5|193062.5|193176.3|193051.3|193212.5|193087.5|193158.8|193033.8|447
1724320200000|2024-08-22 09:50:00|193176.2|193051.2|193201.5|193076.5|193221.8|193096.8|193164.3|193039.3|514
1724320500000|2024-08-22 09:55:00|193200.2|193075.2|193257.2|193132.2|193338.8|193213.8|193195.1|193070.1|698
1724320800000|2024-08-22 10:00:00|193257|193132|193240.2|193115.2|193312.7|193187.7|193235.8|193110.8|955
1724321100000|2024-08-22 10:05:00|193237.8|193112.8|193168.2|193043.2|193241.1|193116.1|193115.5|192990.5|305
1724321400000|2024-08-22 10:10:00|193169.6|193044.6|193154.6|193029.6|193191.2|193066.2|193141|193016|265
1724321700000|2024-08-22 10:15:00|193153.2|193028.2|193083.3|192958.3|193160.8|193035.8|193075.6|192950.6|433
1724322000000|2024-08-22 10:20:00|193082.9|192957.9|193209.9|193084.9|193235.1|193110.1|193067.2|192942.2|782
1724322300000|2024-08-22 10:25:00|193210.8|193085.8|193050.2|192925.2|193210.8|193085.8|193047.6|192922.6|596
1724322600000|2024-08-22 10:30:00|193052.2|192927.2|192981.2|192856.2|193056.3|192931.3|192963.4|192838.4|280
1724322900000|2024-08-22 10:35:00|192982.9|192857.9|192976|192851|193068.4|192943.4|192967.3|192842.3|367
1724323200000|2024-08-22 10:40:00|192978.4|192853.4|193082.9|192957.9|193089.2|192964.2|192966.7|192841.7|618
1724323500000|2024-08-22 10:45:00|193087.5|192962.5|193028.1|192903.1|193099.5|192974.5|192998.7|192873.7|584
1724323800000|2024-08-22 10:50:00|193028.9|192903.9|193317.2|193192.2|193382|193257|193021.8|192896.8|492
1724324100000|2024-08-22 10:55:00|193323.8|193198.8|193515|193390|193575.9|193450.9|193323.8|193198.8|598
1724324400000|2024-08-22 11:00:00|193521.2|193396.2|193548|193423|193552.7|193427.7|193510.5|193385.5|444
1724324700000|2024-08-22 11:05:00|193542.7|193417.7|193484.1|193359.1|193551.5|193426.5|193484.1|193359.1|297
1724325000000|2024-08-22 11:10:00|193484.8|193359.8|193477.2|193352.2|193491.9|193366.9|193327.8|193202.8|542
1724325300000|2024-08-22 11:15:00|193478.2|193353.2|193473.8|193348.8|193489.9|193364.9|193465.5|193340.5|696
1724325600000|2024-08-22 11:20:00|193473.5|193348.5|193542.6|193417.6|193545.9|193420.9|193460.6|193335.6|590
1724325900000|2024-08-22 11:25:00|193542.8|193417.8|193392.1|193267.1|193544.7|193419.7|193361.1|193253.6|631
1724326200000|2024-08-22 11:30:00|193385.3|193260.3|193289.3|193164.3|193389.9|193264.9|193264.6|193139.6|381
1724326500000|2024-08-22 11:35:00|193288.6|193163.6|193284.9|193159.9|193292|193167|193276|193151|263
1724326800000|2024-08-22 11:40:00|193284.2|193159.2|193250.5|193125.5|193289.8|193164.8|193211.4|193086.4|427
1724327100000|2024-08-22 11:45:00|193250.1|193125.1|193251.3|193126.3|193336.2|193211.2|193235.6|193110.6|552
1724327400000|2024-08-22 11:50:00|193250.3|193125.3|193153.1|193028.1|193252.7|193127.7|193140.4|193015.4|379
1724327700000|2024-08-22 11:55:00|193147.7|193022.7|193220|193095|193242.1|193117.1|193092.4|192967.4|573
1724328000000|2024-08-22 12:00:00|193212.8|193087.8|193665.6|193540.6|193690.5|193575.4|193212.8|193087.8|684
1724328300000|2024-08-22 12:05:00|193653.7|193528.7|194218.2|194093.2|194218.5|194093.5|193582.2|193500.6|700
1724328600000|2024-08-22 12:10:00|194214.9|194089.9|193990.8|193865.8|194434.1|194309.1|193990|193865|585
1724328900000|2024-08-22 12:15:00|193989.9|193864.9|193864.8|193739.8|194060.3|193935.3|193839|193714|606
1724329200000|2024-08-22 12:20:00|193865.2|193740.2|193751.5|193626.5|193899.5|193774.5|193681.9|193556.9|639
1724329500000|2024-08-22 12:25:00|193750.8|193625.8|193919.6|193740.5|193966.2|193841.2|193734.8|193609.8|639
1724329800000|2024-08-22 12:30:00|193919.7|193770.8|193792.9|193667.9|193930.2|193805.2|193711.9|193586.9|520
1724330100000|2024-08-22 12:35:00|193793.4|193668.4|193964|193914|194067.1|193942.1|193760.2|193635.2|752
1724330400000|2024-08-22 12:40:00|193971.4|193921.4|193893.3|193768.3|193996.8|193921.4|193766.8|193675.2|556
1724330700000|2024-08-22 12:45:00|193911.4|193786.4|193958.3|193833.3|194037.3|193912.3|193865.2|193757.8|595
1724331000000|2024-08-22 12:50:00|193958.9|193833.9|194247.3|194122.3|194376.2|194261.2|193944.6|193819.6|725
1724331300000|2024-08-22 12:55:00|194247.8|194122.8|194442|194392|194583.5|194487.2|194186|194095.1|813
1724331600000|2024-08-22 13:00:00|194440.4|194390.4|194349.2|194299.2|194748.2|194623.2|194346.6|194296.6|816
1724331900000|2024-08-22 13:05:00|194377.2|194327.2|194453.3|194328.3|194659.4|194601.3|194262.6|194146.2|681
1724332200000|2024-08-22 13:10:00|194453.8|194328.8|194861.2|194736.2|194883.1|194758.1|194445.3|194320.3|760
1724332500000|2024-08-22 13:15:00|194868|194743|194831.7|194781.7|194972.1|194847.1|194750.3|194625.3|527
1724332800000|2024-08-22 13:20:00|194832.5|194782.5|194472.6|194347.6|194832.5|194782.5|194470.8|194345.8|614
1724333100000|2024-08-22 13:25:00|194470.7|194345.7|194670.7|194545.7|194673.1|194555.5|194420.1|194345.7|537
1724333400000|2024-08-22 13:30:00|194672.4|194622.4|194766.4|194641.4|194964.6|194839.6|194672.4|194592.8|681
1724333700000|2024-08-22 13:35:00|194766.6|194641.6|194689.7|194564.7|194857|194798.9|194607.5|194555.9|686
1724334000000|2024-08-22 13:40:00|194689.2|194564.2|194679.2|194525.9|194698.3|194571.5|194467.7|194375.6|862
1724334300000|2024-08-22 13:45:00|194674.5|194541.9|194759.1|194634.1|194845.1|194720.1|194665.7|194535|676
1724334600000|2024-08-22 13:50:00|194759.4|194634.4|194541|194416|194917.4|194792.4|194465.9|194393|654
1724334900000|2024-08-22 13:55:00|194541.4|194416.4|194621|194484.8|194622.2|194497.2|194398.2|194303.3|716
1724335200000|2024-08-22 14:00:00|194618|194485.2|194775.8|194650.8|194803.4|194678.4|194400.6|194275.6|667
1724335500000|2024-08-22 14:05:00|194775.7|194650.7|195381.4|195256.4|195385.4|195260.4|194767|194642|708
1724335800000|2024-08-22 14:10:00|195373.2|195248.2|195083.5|194958.5|195419.9|195294.9|194899.5|194774.5|801
1724336100000|2024-08-22 14:15:00|195083.7|194958.7|194997.8|194872.8|195199.3|195074.3|194918.9|194793.9|698
1724336400000|2024-08-22 14:20:00|194998.9|194873.9|195202.7|195077.7|195264.5|195139.5|194998.9|194873.9|706
1724336700000|2024-08-22 14:25:00|195204.1|195079.1|194998|194873|195204.4|195079.4|194989.1|194864.1|592
1724337000000|2024-08-22 14:30:00|194995.3|194870.3|194630.8|194505.8|195034.4|194909.4|194565.6|194440.6|636
1724337300000|2024-08-22 14:35:00|194614.1|194489.1|194348.1|194223.1|194635.2|194510.2|194304.7|194179.7|634
1724337600000|2024-08-22 14:40:00|194349|194224|194448.4|194323.4|194502.3|194377.3|194173|194048|668
1724337900000|2024-08-22 14:45:00|194450.4|194325.4|194395|194270|194491|194366|194188.9|194063.9|716
1724338200000|2024-08-22 14:50:00|194397.1|194272.1|194217.7|194092.7|194415.6|194290.6|194210.5|194085.5|582
1724338500000|2024-08-22 14:55:00|194218.4|194093.4|194162.3|194112.3|194233.1|194137.8|194015.4|193890.4|828
1724338800000|2024-08-22 15:00:00|194161.3|194111.3|194157.7|194032.7|194194.6|194111.3|193958.6|193833.6|849
1724339100000|2024-08-22 15:05:00|194136.1|194011.1|194233.3|194108.3|194287.2|194162.8|194005.3|193880.3|664
1724339400000|2024-08-22 15:10:00|194231.1|194106.1|194260.3|194135.3|194398.4|194273.4|194228.8|194103.8|577
1724339700000|2024-08-22 15:15:00|194261.8|194136.8|194514.6|194389.6|194514.6|194389.6|194237.2|194112.2|687
1724340000000|2024-08-22 15:20:00|194514.1|194389.1|194527.6|194402.6|194611.2|194486.2|194493.1|194368.1|690
1724340300000|2024-08-22 15:25:00|194529|194404|194311.1|194186.1|194590.6|194465.6|194258.1|194144.9|724
1724340600000|2024-08-22 15:30:00|194309.8|194184.8|194477.2|194352.2|194607.6|194482.6|194306.5|194181.5|555
1724340900000|2024-08-22 15:35:00|194476.5|194351.5|194571.2|194446.2|194618.6|194493.6|194434|194309|549
1724341200000|2024-08-22 15:40:00|194572.7|194447.7|194576.6|194451.6|194636.3|194511.3|194424.3|194299.3|684
1724341500000|2024-08-22 15:45:00|194577.1|194452.1|194512.5|194387.5|194606.1|194481.1|194420.1|194295.1|594
1724341800000|2024-08-22 15:50:00|194510.7|194385.7|194500.9|194375.9|194531|194406|194419.7|194294.7|556
1724342100000|2024-08-22 15:55:00|194499.9|194374.9|194478.7|194428.7|194721.6|194596.6|194463|194374.9|833
1724342400000|2024-08-22 16:00:00|194478.3|194428.3|194531.2|194406.2|194607.9|194482.9|194459.4|194348.8|696
1724342700000|2024-08-22 16:05:00|194534.8|194409.8|194486.6|194436.6|194538.5|194453.1|194395.1|194283.7|599
1724343000000|2024-08-22 16:10:00|194486.3|194436.3|194547.9|194422.9|194600.8|194489.9|194483.7|194358.7|645
1724343300000|2024-08-22 16:15:00|194543.8|194418.8|194388.7|194263.7|194549.6|194424.6|194384.1|194259.1|555
1724343600000|2024-08-22 16:20:00|194387.3|194262.3|194033.1|193908.1|194387.3|194262.3|194028.7|193903.7|751
1724343900000|2024-08-22 16:25:00|194033.8|193908.8|194150.4|194025.4|194193.3|194068.3|194019.8|193894.8|633
1724344200000|2024-08-22 16:30:00|194154.2|194029.2|194173.9|194048.9|194220.7|194095.7|194153.5|194028.5|523
1724344500000|2024-08-22 16:35:00|194178|194053|194263.3|194138.3|194263.3|194138.3|194134|194009|476
1724344800000|2024-08-22 16:40:00|194274.8|194149.8|194283|194158|194333.9|194249.4|194252.2|194128.7|411
1724345100000|2024-08-22 16:45:00|194283.7|194158.7|194475.1|194350.1|194479.4|194354.4|194260|194135|542
1724345400000|2024-08-22 16:50:00|194474.4|194349.4|194550.2|194425.2|194553.4|194428.4|194384.7|194259.7|601
1724345700000|2024-08-22 16:55:00|194552.2|194427.2|194446.3|194321.3|194644.1|194544|194408.1|194311.4|796
1724346000000|2024-08-22 17:00:00|194439|194314|194494.5|194369.5|194631.7|194506.7|194438.1|194313.1|763
1724346300000|2024-08-22 17:05:00|194495.8|194370.8|194469.5|194344.5|194581.4|194456.4|194460.5|194335.5|569
1724346600000|2024-08-22 17:10:00|194472.5|194347.5|194471.5|194346.5|194489.7|194364.7|194437.4|194312.4|499
1724346900000|2024-08-22 17:15:00|194471|194346|194345.6|194220.6|194478.4|194353.4|194262.5|194156.1|418
1724347200000|2024-08-22 17:20:00|194343.6|194218.6|194356.4|194231.4|194363.1|194238.1|194183.4|194058.4|472
1724347500000|2024-08-22 17:25:00|194360.1|194235.1|194266.5|194141.5|194471.3|194346.3|194254|194129|596
1724347800000|2024-08-22 17:30:00|194226.7|194176.7|194389.6|194264.6|194486.8|194385.7|194220.5|194141.4|828
1724348100000|2024-08-22 17:35:00|194394.4|194269.4|194393.7|194268.7|194435|194346.7|194263.9|194198.2|761
1724348400000|2024-08-22 17:40:00|194398.3|194273.3|194394|194269|194478.9|194353.9|194391.1|194266.1|651
1724348700000|2024-08-22 17:45:00|194396.5|194271.5|194346.6|194296.6|194495|194370|194272.1|194222.1|665
1724349000000|2024-08-22 17:50:00|194356|194306|194555.8|194430.8|194558.8|194433.8|194353.9|194267|457
1724349300000|2024-08-22 17:55:00|194555|194430|194592.8|194467.8|194615.7|194530.4|194511.4|194386.4|695
1724349600000|2024-08-22 18:00:00|194592.1|194467.1|194712.1|194662.1|194888.7|194763.7|194549.3|194464|920
1724349900000|2024-08-22 18:05:00|194710.9|194660.9|194605.2|194480.2|194756.9|194680.3|194529.1|194440.8|745
1724350200000|2024-08-22 18:10:00|194602.3|194477.3|194674.3|194549.3|194752.9|194627.9|194596.1|194471.1|598
1724350500000|2024-08-22 18:15:00|194675.7|194550.7|194521.8|194396.8|194676|194570.9|194473.4|194348.4|684
1724350800000|2024-08-22 18:20:00|194521.9|194396.9|194607.6|194482.6|194607.6|194482.6|194489.4|194364.4|770
1724351100000|2024-08-22 18:25:00|194632.7|194507.7|194732.4|194607.4|194739|194614|194622.2|194497.2|743
1724351400000|2024-08-22 18:30:00|194733.4|194608.4|194659.4|194534.4|194785.1|194677.9|194569|194488.6|679
1724351700000|2024-08-22 18:35:00|194660.2|194535.2|194642.1|194592.1|194836.3|194711.3|194524.8|194399.8|741
1724352000000|2024-08-22 18:40:00|194638.1|194588.1|194767.3|194717.3|194817.8|194767.8|194622.7|194556.3|495
1724352300000|2024-08-22 18:45:00|194765.2|194715.2|194668.7|194543.7|194770.4|194720.4|194604.3|194534.4|534
1724352600000|2024-08-22 18:50:00|194667.8|194542.8|194687.4|194637.4|194698.7|194641.6|194641.6|194517.6|454
1724352900000|2024-08-22 18:55:00|194688.6|194638.6|194822.9|194772.9|194835.7|194785.7|194656.7|194606.7|615
1724353200000|2024-08-22 19:00:00|194823.5|194773.5|194718|194668|194828.1|194778.1|194716.8|194653.6|743
1724353500000|2024-08-22 19:05:00|194718.8|194668.8|194679.3|194629.3|194724.7|194674.7|194661.3|194611.3|642
1724353800000|2024-08-22 19:10:00|194678.9|194628.9|194866.9|194741.9|194915.2|194805.2|194666.6|194607.2|723
1724354100000|2024-08-22 19:15:00|194867.6|194742.6|194819.7|194694.7|194870.9|194745.9|194779.3|194654.3|380
1724354400000|2024-08-22 19:20:00|194820.1|194695.1|194868.7|194818.7|194938.6|194822.6|194819.7|194694.7|347
1724354700000|2024-08-22 19:25:00|194868.3|194818.3|194726.6|194676.6|194870.8|194820.8|194687.8|194637.8|533
1724355000000|2024-08-22 19:30:00|194725.2|194675.2|194636.6|194511.6|194746.7|194696.7|194550.9|194495.1|576
1724355300000|2024-08-22 19:35:00|194635.7|194510.7|194736.8|194611.8|194803.5|194711.7|194633.8|194508.8|560
1724355600000|2024-08-22 19:40:00|194736.9|194611.9|194748|194623|194779.2|194654.2|194693.6|194594.9|625
1724355900000|2024-08-22 19:45:00|194746.6|194621.6|194699.8|194574.8|194781.5|194680.7|194652.2|194571.3|721
1724356200000|2024-08-22 19:50:00|194697.3|194572.3|194813|194688|194819.2|194764.1|194687.9|194562.9|808
1724356500000|2024-08-22 19:55:00|194812|194687|194766.3|194716.3|194872.7|194747.7|194734.1|194654.6|652
1724356800000|2024-08-22 20:00:00|194764.3|194714.3|194929|194804|194940.5|194815.5|194762.5|194656.5|786
1724357100000|2024-08-22 20:05:00|194934|194809|195142.1|195017.1|195153.6|195028.6|194896.5|194771.5|630
1724357400000|2024-08-22 20:10:00|195148.8|195023.8|195150.2|195025.2|195263.6|195138.6|195124.2|194999.2|567
1724357700000|2024-08-22 20:15:00|195145.9|195020.9|194963.2|194838.2|195153|195066.5|194882.3|194757.3|614
1724358000000|2024-08-22 20:20:00|194964.3|194839.3|195054.6|194929.6|195060.9|194935.9|194933.3|194808.3|513
1724358300000|2024-08-22 20:25:00|195054.8|194929.8|195097|194972|195107.9|194982.9|195040.8|194915.8|203
1724358600000|2024-08-22 20:30:00|195096.4|194971.4|195052.6|194927.6|195102.1|194977.1|195045.7|194920.7|381
1724358900000|2024-08-22 20:35:00|195046.3|194921.3|195102.3|194977.3|195114.3|194989.3|195046.3|194921.3|220
1724359200000|2024-08-22 20:40:00|195104.9|194979.9|195153.9|195028.9|195180.4|195055.4|195090.4|194965.4|372
1724359500000|2024-08-22 20:45:00|195154|195029|195322.8|195197.8|195404.6|195279.6|195150.5|195025.5|368
1724359800000|2024-08-22 20:50:00|195322.2|195197.2|195254|195129|195348.9|195223.9|195232.4|195107.4|200
1724360100000|2024-08-22 20:55:00|195252.3|195127.3|195406.1|195098.5|195437|195187.4|195196.9|194976.9|418
1724360400000|2024-08-22 21:00:00|195433.9|195123.9|195448.5|195138.5|195493.1|195183.1|195433.9|195123.9|21
1724360700000|2024-08-22 21:05:00|195449.7|195139.7|195385|195075|195478.8|195168.8|195382.3|195072.3|29
1724361000000|2024-08-22 21:10:00|195379.3|195069.3|195424.3|195114.3|195431|195121|195379.3|195069.3|31
1724361300000|2024-08-22 21:15:00|195418.5|195108.5|195396.6|195086.6|195445.1|195135.1|195391.8|195081.8|61
1724361600000|2024-08-22 21:20:00|195397|195087|195371.9|195061.9|195408.4|195098.4|195364.1|195054.1|43
1724361900000|2024-08-22 21:25:00|195371.8|195061.8|195309.7|194999.7|195371.8|195061.8|195308.9|194998.9|59
1724362200000|2024-08-22 21:30:00|195310.1|195000.1|195308|194998|195310.3|195000.3|195308|194998|17
1724362500000|2024-08-22 21:35:00|195307.9|194997.9|195364.1|195054.1|195367.2|195057.2|195307.9|194997.9|47
1724362800000|2024-08-22 21:40:00|195364.2|195054.2|195362.5|195052.5|195371.2|195061.2|195345.3|195035.3|25
1724363100000|2024-08-22 21:45:00|195360.8|195050.8|195355.2|195045.2|195363.8|195053.8|195344.9|195034.9|51
1724363400000|2024-08-22 21:50:00|195355.1|195045.1|195363.1|195053.1|195366.5|195056.5|195354.8|195044.8|47
1724363700000|2024-08-22 21:55:00|195363.2|195053.2|195373|195063|195384.7|195074.7|195357|195047|45
1724364000000|2024-08-22 22:00:00|195375.2|195065.2|195207.7|194897.7|195375.2|195065.2|195205.9|194895.9|110
1724364300000|2024-08-22 22:05:00|195206.6|194896.6|195188.4|194980.8|195245.4|194987.2|195185.1|194896.6|43
1724364600000|2024-08-22 22:10:00|195196.8|194987.1|195234.4|194951.6|195241.6|194987.1|195190|194951.6|22
1724364900000|2024-08-22 22:15:00|195191.7|194983.5|195184|194979|195241.1|194994.2|195184|194948.4|31
1724365200000|2024-08-22 22:20:00|195186.1|194985.8|195196.1|194993.1|195228.1|194997.7|195182|194953.3|32
1724365500000|2024-08-22 22:25:00|195189.9|194981.9|195192.2|194995.4|195196.1|195000.6|195182|194981.9|29
1724365800000|2024-08-22 22:30:00|195182|194995.5|195177.2|194956.7|195212.4|194998.3|195170.3|194956.3|34
1724366100000|2024-08-22 22:35:00|195189.7|194980.4|195283.1|195051.1|195370.9|195142.8|195139.7|194942.2|54
1724366400000|2024-08-22 22:40:00|195250.3|195051.2|195208.6|195005.8|195261.8|195067.2|195192|194974.3|31
1724366700000|2024-08-22 22:45:00|195208.5|195005.9|195192.5|195007.3|195213|195008.6|195166.1|194979.3|28
1724367000000|2024-08-22 22:50:00|195174|195001.5|195167.3|194998|195203.8|195008.5|195165.2|194980.9|35
1724367300000|2024-08-22 22:55:00|195167.2|194998.1|195164.7|194975.4|195209|195012.1|195164.3|194975.4|31
1724367600000|2024-08-22 23:00:00|195180.7|194987.1|195128.6|194959.7|195180.7|194987.1|195128.6|194953.2|27
1724367900000|2024-08-22 23:05:00|195145.9|194959.8|195127|194951.6|195160.1|194968.5|195125.1|194933.5|27
1724368200000|2024-08-22 23:10:00|195160.3|194931.4|195126.7|194950.6|195160.6|194967.6|195124.5|194931.1|31
1724368500000|2024-08-22 23:15:00|195154.1|194967|195160|195023.3|195185.3|195023.3|195125.3|194950.6|25
1724368800000|2024-08-22 23:20:00|195163.8|194984|195154.3|195022.7|195164.1|195023|195114.1|194977.9|46
1724369100000|2024-08-22 23:25:00|195157.1|195022.2|195179.6|195024.7|195179.6|195024.7|195156.8|194981.2|15
1724369400000|2024-08-22 23:30:00|195167.8|195040.5|195228.5|195046.4|195260.9|195079.1|195108.6|194983.6|68
1724369700000|2024-08-22 23:35:00|195228.4|195046.5|195160.6|194999.6|195248.8|195046.8|195144.1|194986.1|45
1724370000000|2024-08-22 23:40:00|195147.8|195003.3|195167.1|195018.5|195206.5|195021.3|195147.5|194991.6|40
1724370300000|2024-08-22 23:45:00|195166.5|195019.5|195190.9|195014.2|195190.9|195022.2|195166.1|195001.4|26
1724370600000|2024-08-22 23:50:00|195167.6|195001.4|195064.5|194939.5|195207.1|195014.2|195062.3|194927.8|39
1724370900000|2024-08-22 23:55:00|195071|194946|195134.8|194924.5|195135.5|194989.6|195069.8|194924.5|44
1724371200000|2024-08-23 00:00:00|195121.3|194949.5|195066.8|194932|195121.3|194984.2|195057.4|194920.6|79
1724371500000|2024-08-23 00:05:00|195061.2|194926.6|195012.8|194887.8|195066.7|194938.5|194982.6|194857.2|54
1724371800000|2024-08-23 00:10:00|194998.9|194873.9|194973.1|194848.1|195004.7|194879.7|194949.8|194817.8|190
1724372100000|2024-08-23 00:15:00|194973.3|194848.3|194966|194841|194980|194855|194959.2|194834.2|71
1724372400000|2024-08-23 00:20:00|194964.5|194839.5|194971.9|194846.9|194976.3|194851.3|194948.2|194823.2|51
1724372700000|2024-08-23 00:25:00|194970.7|194845.7|194966.5|194841.5|194973.7|194848.7|194963.3|194838.3|46
1724373000000|2024-08-23 00:30:00|194971.8|194846.8|194971.6|194846.6|194978.2|194853.2|194967.3|194842.3|147
1724373300000|2024-08-23 00:35:00|194972.6|194847.6|194968|194843|194974.9|194849.9|194962.7|194837.7|72
1724373600000|2024-08-23 00:40:00|194971|194846|194958.5|194833.5|194971.7|194846.7|194958.4|194833.4|40
1724373900000|2024-08-23 00:45:00|194962.7|194837.7|194967.8|194842.8|194970.5|194845.5|194956.3|194831.3|96
1724374200000|2024-08-23 00:50:00|194964.9|194839.9|194974.7|194849.7|194981.7|194856.7|194928.8|194803.8|103
1724374500000|2024-08-23 00:55:00|194971.4|194846.4|195059.1|194934.1|195088.1|194963.1|194959.9|194834.9|154
1724374800000|2024-08-23 01:00:00|195060.2|194935.2|195069.8|194944.8|195073.8|194948.8|195047.7|194922.7|86
1724375100000|2024-08-23 01:05:00|195073|194948|194931.8|194806.8|195075.2|194950.2|194928.4|194803.4|178
1724375400000|2024-08-23 01:10:00|194933.3|194808.3|194907.8|194782.8|194961.4|194836.4|194898.1|194773.1|358
1724375700000|2024-08-23 01:15:00|194902.8|194777.8|194939.5|194814.5|194948.2|194823.2|194897.2|194772.2|537
1724376000000|2024-08-23 01:20:00|194937.2|194812.2|194987.5|194862.5|195007.9|194882.9|194933.9|194808.9|306
1724376300000|2024-08-23 01:25:00|194990.6|194865.6|194914.6|194789.6|194990.6|194865.6|194911.8|194786.8|93
1724376600000|2024-08-23 01:30:00|194914.7|194789.7|194941.5|194816.5|194947.8|194822.8|194904.8|194779.8|90
1724376900000|2024-08-23 01:35:00|194941.6|194816.6|195003.8|194878.8|195010|194885|194940.3|194815.3|279
1724377200000|2024-08-23 01:40:00|195005.3|194880.3|194999.6|194874.6|195011.6|194886.6|194987|194862|340
1724377500000|2024-08-23 01:45:00|195007.3|194882.3|194989.1|194864.1|195009|194884|194984.7|194859.7|187
1724377800000|2024-08-23 01:50:00|194986.6|194861.6|194983|194858|194992.8|194867.8|194972.8|194847.8|96
1724378100000|2024-08-23 01:55:00|194985|194860|195250.2|195125.2|195276.4|195151.4|194980.6|194855.6|285
1724378400000|2024-08-23 02:00:00|195257.1|195132.1|195138|195013|195257.1|195132.1|195137.9|195012.9|372
1724378700000|2024-08-23 02:05:00|195129.1|195004.1|195053.3|194928.3|195134.6|195009.6|195050.5|194925.5|169
1724379000000|2024-08-23 02:10:00|195053|194928|194965.1|194840.1|195053.5|194928.5|194961.3|194836.3|71
1724379300000|2024-08-23 02:15:00|194962.3|194837.3|194942.2|194817.2|194962.3|194837.3|194932.8|194807.8|121
1724379600000|2024-08-23 02:20:00|194942.4|194817.4|194909.6|194784.6|194942.6|194817.6|194897.7|194772.7|57
1724379900000|2024-08-23 02:25:00|194911.9|194786.9|194906.2|194781.2|194913.7|194788.7|194902.5|194777.5|36
1724380200000|2024-08-23 02:30:00|194907.5|194782.5|194902.5|194777.5|194909.1|194784.1|194900.4|194775.4|90
1724380500000|2024-08-23 02:35:00|194903.9|194778.9|194901.5|194776.5|194908.2|194783.2|194895.9|194770.9|55
1724380800000|2024-08-23 02:40:00|194903.3|194778.3|194918.1|194793.1|194929.2|194804.2|194892.7|194767.7|52
1724381100000|2024-08-23 02:45:00|194920.8|194795.8|194968.2|194843.2|194981.3|194856.3|194908.4|194783.4|70
1724381400000|2024-08-23 02:50:00|194969.5|194844.5|195019.4|194894.4|195023.5|194898.5|194963.4|194838.4|165
1724381700000|2024-08-23 02:55:00|195023.6|194898.6|194957.8|194832.8|195028.7|194903.7|194953.7|194828.7|86
1724382000000|2024-08-23 03:00:00|194959.8|194834.8|194989|194864|194990.5|194865.5|194944.9|194819.9|63
1724382300000|2024-08-23 03:05:00|194987.8|194862.8|194992.7|194867.7|195003.8|194878.8|194984.3|194859.3|32
1724382600000|2024-08-23 03:10:00|194992.9|194867.9|195069.6|194944.6|195072.7|194947.7|194990.6|194865.6|46
1724382900000|2024-08-23 03:15:00|195061.7|194936.7|195059|194934|195073.6|194948.6|195031.1|194906.1|37
1724383200000|2024-08-23 03:20:00|195062.5|194937.5|195085.2|194960.2|195093|194968|195040.6|194915.6|102
1724383500000|2024-08-23 03:25:00|195089.9|194964.9|195203|195078|195206.1|195081.1|195084.8|194959.8|195
1724383800000|2024-08-23 03:30:00|195202.9|195077.9|195203.8|195078.8|195209.8|195084.8|195201.2|195076.2|77
1724384100000|2024-08-23 03:35:00|195201.2|195076.2|195021.2|194896.2|195201.2|195076.2|195019.6|194894.6|257
1724384400000|2024-08-23 03:40:00|195021.8|194896.8|194970.5|194845.5|195024.9|194899.9|194968.9|194843.9|377
1724384700000|2024-08-23 03:45:00|194970.8|194845.8|194905|194780|194974.5|194849.5|194892.9|194767.9|158
1724385000000|2024-08-23 03:50:00|194893.9|194768.9|194892.2|194767.2|194911.5|194786.5|194889.1|194764.1|45
1724385300000|2024-08-23 03:55:00|194892.3|194767.3|194889.3|194764.3|194906|194781|194888.7|194763.7|38
1724385600000|2024-08-23 04:00:00|194891.7|194766.7|194897.9|194772.9|194913.1|194788.1|194879.8|194754.8|59
1724385900000|2024-08-23 04:05:00|194908.1|194783.1|194926.3|194801.3|194944.1|194819.1|194908.1|194783.1|133
1724386200000|2024-08-23 04:10:00|194928.1|194803.1|194893.4|194768.4|194938.5|194813.5|194883|194758|135
1724386500000|2024-08-23 04:15:00|194894|194769|194890.1|194765.1|194913.4|194788.4|194875.5|194750.5|40
1724386800000|2024-08-23 04:20:00|194890|194765|194800.4|194675.4|194896.7|194771.7|194789.5|194664.5|104
1724387100000|2024-08-23 04:25:00|194799.6|194674.6|194806|194681|194812.2|194687.2|194796.5|194671.5|69
1724387400000|2024-08-23 04:30:00|194807|194682|194838.6|194713.6|194890.8|194765.8|194805.3|194680.3|82
1724387700000|2024-08-23 04:35:00|194839.6|194714.6|194874.1|194749.1|194878|194753|194835.3|194710.3|69
1724388000000|2024-08-23 04:40:00|194877.9|194752.9|194902|194777|194913|194788|194877.9|194752.9|153
1724388300000|2024-08-23 04:45:00|194902.4|194777.4|194897.8|194772.8|194909.2|194784.2|194880.5|194755.5|73
1724388600000|2024-08-23 04:50:00|194896.1|194771.1|194872.7|194747.7|194904.9|194779.9|194859.5|194734.5|119
1724388900000|2024-08-23 04:55:00|194872.4|194747.4|194800.6|194675.6|194873.3|194748.3|194798.6|194673.6|86
1724389200000|2024-08-23 05:00:00|194802.8|194677.8|194830.6|194705.6|194838.4|194713.4|194799.5|194674.5|98
1724389500000|2024-08-23 05:05:00|194829.9|194704.9|194898.8|194773.8|194901.7|194776.7|194829.9|194704.9|127
1724389800000|2024-08-23 05:10:00|194898.1|194773.1|194927.3|194802.3|194931.8|194806.8|194886.1|194761.1|354
1724390100000|2024-08-23 05:15:00|194925.2|194800.2|194934.8|194809.8|194958.6|194833.6|194883.7|194758.7|165
1724390400000|2024-08-23 05:20:00|194928.7|194803.7|194996.7|194871.7|195022.8|194897.8|194916.6|194791.6|110
1724390700000|2024-08-23 05:25:00|194995|194870|194896.2|194771.2|194995|194870|194895.9|194770.9|368
1724391000000|2024-08-23 05:30:00|194893.9|194768.9|194909.2|194784.2|194913|194788|194865.4|194740.4|451
1724391300000|2024-08-23 05:35:00|194912.6|194787.6|194936.7|194811.7|195010.1|194885.1|194907.6|194782.6|277
1724391600000|2024-08-23 05:40:00|194935.7|194810.7|195012.6|194887.6|195025.6|194900.6|194912.6|194787.6|304
1724391900000|2024-08-23 05:45:00|195011.6|194886.6|195024.9|194899.9|195064.6|194939.6|194991|194866|261
1724392200000|2024-08-23 05:50:00|195025.2|194900.2|194982.8|194857.8|195027.4|194902.4|194922|194797|349
1724392500000|2024-08-23 05:55:00|194981.1|194856.1|194920.9|194795.9|195006.9|194881.9|194910.3|194785.3|323
1724392800000|2024-08-23 06:00:00|194917.4|194792.4|195070.9|194945.9|195088.9|194963.9|194910.4|194785.4|471
1724393100000|2024-08-23 06:05:00|195065.8|194940.8|194954.8|194829.8|195071.9|194946.9|194948.2|194823.2|456
1724393400000|2024-08-23 06:10:00|194953.6|194828.6|195056|194931|195070|194945|194951.8|194826.8|274
1724393700000|2024-08-23 06:15:00|195062.4|194937.4|194997.5|194872.5|195087.5|194962.5|194939.5|194814.5|464
1724394000000|2024-08-23 06:20:00|194996.7|194871.7|195047.1|194922.1|195051.8|194926.8|194995.2|194870.2|403
1724394300000|2024-08-23 06:25:00|195048|194923|195080.9|194955.9|195085.9|194960.9|195042.4|194917.4|236
1724394600000|2024-08-23 06:30:00|195082.8|194957.8|195065.9|194940.9|195084.6|194959.6|195058.8|194933.8|171
1724394900000|2024-08-23 06:35:00|195066.9|194941.9|195041.6|194916.6|195067.3|194942.3|194970.8|194845.8|304
1724395200000|2024-08-23 06:40:00|195042.7|194917.7|195068.5|194943.5|195089.4|194964.4|195026.4|194901.4|314
1724395500000|2024-08-23 06:45:00|195071.2|194946.2|195083.8|194958.8|195085.4|194960.4|195047.3|194922.3|137
1724395800000|2024-08-23 06:50:00|195083.7|194958.7|195101.4|194976.4|195128.6|195003.6|195057.3|194932.3|192
1724396100000|2024-08-23 06:55:00|195102.1|194977.1|195066|194941|195107.1|194982.1|195056.5|194931.5|217
1724396400000|2024-08-23 07:00:00|195067.5|194942.5|195118.7|194993.7|195184.5|195059.5|195065.5|194940.5|297
1724396700000|2024-08-23 07:05:00|195119.9|194994.9|194894.6|194769.6|195119.9|194994.9|194842.1|194717.1|484
1724397000000|2024-08-23 07:10:00|194892|194767|194950|194825|194980.9|194855.9|194827.9|194702.9|304
1724397300000|2024-08-23 07:15:00|194949.5|194824.5|194936.9|194811.9|194949.5|194824.5|194826.7|194701.7|373
1724397600000|2024-08-23 07:20:00|194937.9|194812.9|195028.7|194903.7|195074.2|194949.2|194921.3|194796.3|505
1724397900000|2024-08-23 07:25:00|195034.4|194909.4|194917.5|194792.5|195040.8|194915.8|194899.2|194774.2|433
1724398200000|2024-08-23 07:30:00|194915.6|194790.6|194801.7|194676.7|194917.5|194792.5|194785.6|194660.6|308
1724398500000|2024-08-23 07:35:00|194800.1|194675.1|194877.6|194752.6|194902.4|194777.4|194708.6|194583.6|313
1724398800000|2024-08-23 07:40:00|194877.2|194752.2|194838.5|194713.5|194945.2|194820.2|194818.2|194693.2|457
1724399100000|2024-08-23 07:45:00|194839.5|194714.5|194732.9|194607.9|194844|194719|194731.1|194606.1|592
1724399400000|2024-08-23 07:50:00|194733.6|194608.6|194729.3|194604.3|194740.3|194615.3|194686.8|194561.8|459
1724399700000|2024-08-23 07:55:00|194730.6|194605.6|194702.7|194577.7|194743.5|194618.5|194693.5|194568.5|240
1724400000000|2024-08-23 08:00:00|194703.6|194578.6|194766.5|194641.5|194776.8|194651.8|194694|194569|386
1724400300000|2024-08-23 08:05:00|194772.4|194647.4|194856.9|194731.9|194872.1|194747.1|194756.4|194631.4|340
1724400600000|2024-08-23 08:10:00|194862.8|194737.8|194819.9|194694.9|194865.3|194740.3|194807.4|194682.4|758
1724400900000|2024-08-23 08:15:00|194819|194694|195056.4|194931.4|195072.4|194947.4|194812.6|194687.6|509
1724401200000|2024-08-23 08:20:00|195056|194931|195025.1|194900.1|195069.8|194944.8|195013.8|194888.8|678
1724401500000|2024-08-23 08:25:00|195026.5|194901.5|195106.6|194981.6|195126.4|195001.4|195026.3|194901.3|220
1724401800000|2024-08-23 08:30:00|195106.3|194981.3|195107.1|194982.1|195113.5|195006.1|195046.9|194972.5|309
1724402100000|2024-08-23 08:35:00|195107.9|194982.9|195264.9|195139.9|195404.2|195279.2|195107.1|194982.1|348
1724402400000|2024-08-23 08:40:00|195265.4|195140.4|195142.1|195017.1|195265.4|195140.4|195136.7|195011.7|520
1724402700000|2024-08-23 08:45:00|195142.2|195017.2|195007.7|194882.7|195143|195018|194984.1|194859.1|752
1724403000000|2024-08-23 08:50:00|195006.7|194881.7|194811.7|194686.7|195016.8|194891.8|194811.5|194686.5|489
1724403300000|2024-08-23 08:55:00|194810.7|194685.7|194747.9|194622.9|194839.9|194714.9|194731.3|194606.3|453
1724403600000|2024-08-23 09:00:00|194749.4|194624.4|194640.1|194515.1|194770.9|194645.9|194628.3|194503.3|375
1724403900000|2024-08-23 09:05:00|194639.3|194514.3|194612.5|194487.5|194669.2|194544.2|194588.7|194463.7|361
1724404200000|2024-08-23 09:10:00|194614.2|194489.2|194561.5|194436.5|194662.3|194537.3|194556.6|194431.6|363
1724404500000|2024-08-23 09:15:00|194565.5|194440.5|194545.6|194420.6|194569.6|194444.6|194438.9|194313.9|328
1724404800000|2024-08-23 09:20:00|194545.5|194420.5|194574.1|194449.1|194617.7|194492.7|194540.9|194415.9|195
1724405100000|2024-08-23 09:25:00|194570.9|194445.9|194444.6|194319.6|194576.1|194451.1|194441.6|194316.6|515
1724405400000|2024-08-23 09:30:00|194442.6|194317.6|194445.8|194320.8|194461|194336|194423.8|194298.8|212
1724405700000|2024-08-23 09:35:00|194446.3|194321.3|194454.7|194329.7|194457.8|194332.8|194438.1|194313.1|225
1724406000000|2024-08-23 09:40:00|194454.2|194329.2|194574|194449|194579.8|194454.8|194449.9|194324.9|229
1724406300000|2024-08-23 09:45:00|194575.9|194450.9|194637|194512|194659|194534|194569.7|194444.7|135
1724406600000|2024-08-23 09:50:00|194638.5|194513.5|194643.2|194518.2|194648.5|194523.5|194602.4|194477.4|198
1724406900000|2024-08-23 09:55:00|194640.7|194515.7|194688.8|194563.8|194708.9|194583.9|194638.2|194513.2|285
1724407200000|2024-08-23 10:00:00|194693.7|194568.7|194712.2|194587.2|194744.8|194619.8|194682|194557|185
1724407500000|2024-08-23 10:05:00|194714.8|194589.8|194613.2|194488.2|194714.8|194589.8|194610.3|194485.3|323
1724407800000|2024-08-23 10:10:00|194611.6|194486.6|194617.3|194492.3|194654.2|194529.2|194600.5|194475.5|402
1724408100000|2024-08-23 10:15:00|194616.3|194491.3|194602.3|194477.3|194617.4|194492.4|194579.2|194454.2|247
1724408400000|2024-08-23 10:20:00|194600.3|194475.3|194544.9|194419.9|194600.3|194475.3|194537.9|194412.9|339
1724408700000|2024-08-23 10:25:00|194543.3|194418.3|194600.4|194475.4|194615.7|194490.7|194537.6|194412.6|302
1724409000000|2024-08-23 10:30:00|194599.3|194474.3|194540.5|194415.5|194600.2|194475.2|194506.2|194381.2|195
1724409300000|2024-08-23 10:35:00|194539.4|194414.4|194531.2|194406.2|194580|194455|194520.6|194395.6|592
1724409600000|2024-08-23 10:40:00|194531.3|194406.3|194492.5|194367.5|194536|194411|194491|194366|254
1724409900000|2024-08-23 10:45:00|194491.3|194366.3|194522|194397|194523.5|194398.5|194480.9|194355.9|179
1724410200000|2024-08-23 10:50:00|194522.8|194397.8|194524.2|194399.2|194554.9|194429.9|194506.1|194381.1|259
1724410500000|2024-08-23 10:55:00|194525.7|194400.7|194566.5|194441.5|194584.6|194459.6|194506.7|194381.7|500
1724410800000|2024-08-23 11:00:00|194567.5|194442.5|194526.3|194401.3|194570.4|194445.4|194520.7|194395.7|201
1724411100000|2024-08-23 11:05:00|194526.2|194401.2|194545.9|194420.9|194546.9|194421.9|194503.8|194378.8|368
1724411400000|2024-08-23 11:10:00|194545.8|194420.8|194535.3|194410.3|194546.8|194421.8|194533.7|194408.7|342
1724411700000|2024-08-23 11:15:00|194535.4|194410.4|194463.7|194338.7|194535.6|194410.6|194457.4|194332.4|267
1724412000000|2024-08-23 11:20:00|194465.8|194340.8|194392.3|194267.3|194473.9|194348.9|194361.8|194236.8|197
1724412300000|2024-08-23 11:25:00|194392.2|194267.2|194320.1|194195.1|194393.6|194268.6|194299.1|194174.1|214
1724412600000|2024-08-23 11:30:00|194321.9|194196.9|194236.1|194111.1|194324.2|194200.6|194187.7|194062.7|303
1724412900000|2024-08-23 11:35:00|194235.8|194110.8|194243.6|194118.6|194246.7|194147.4|194185.9|194060.9|389
1724413200000|2024-08-23 11:40:00|194243.8|194118.8|194297.7|194172.7|194302.7|194210.8|194243.8|194118.8|311
1724413500000|2024-08-23 11:45:00|194296.8|194171.8|194222.8|194097.8|194300|194175|194219.3|194094.3|369
1724413800000|2024-08-23 11:50:00|194219|194094|194138.8|194013.8|194237.4|194144.8|194135.6|194010.6|292
1724414100000|2024-08-23 11:55:00|194139.3|194014.3|194016.4|193966.4|194161.8|194036.8|193966.4|193910.4|483
1724414400000|2024-08-23 12:00:00|194059.1|193934.1|193924.8|193799.8|194131.6|194038.9|193879.7|193786.8|580
1724414700000|2024-08-23 12:05:00|193921.1|193796.1|193667.4|193542.4|193930.1|193805.1|193575.9|193450.9|507
1724415000000|2024-08-23 12:10:00|193665.8|193540.8|193731.8|193606.8|193845.2|193720.2|193641.7|193516.7|471
1724415300000|2024-08-23 12:15:00|193730.6|193605.6|193775.9|193650.9|193922|193797|193611.9|193486.9|463
1724415600000|2024-08-23 12:20:00|193774.8|193649.8|193664|193539|193805.5|193680.5|193452.9|193327.9|566
1724415900000|2024-08-23 12:25:00|193664.3|193539.3|193706.5|193581.5|193783.9|193658.9|193603.3|193478.3|407
1724416200000|2024-08-23 12:30:00|193705.4|193580.4|193799.8|193674.8|193806.4|193681.4|193613.6|193488.6|413
1724416500000|2024-08-23 12:35:00|193800.3|193675.3|193851.1|193726.1|193869|193744|193711.3|193586.3|347
1724416800000|2024-08-23 12:40:00|193851.5|193726.5|193702.5|193577.5|193905.1|193780.1|193686.2|193561.2|490
1724417100000|2024-08-23 12:45:00|193702.6|193577.6|193443.4|193318.4|193702.6|193577.6|193393|193268|478
1724417400000|2024-08-23 12:50:00|193444.4|193319.4|193239.6|193114.6|193461|193336|193178.8|193053.8|498
1724417700000|2024-08-23 12:55:00|193242|193117|193321|193196|193474.3|193349.3|193178.2|193053.2|599
1724418000000|2024-08-23 13:00:00|193301.5|193176.5|193005.5|192880.5|193385|193260|192926.9|192801.9|557
1724418300000|2024-08-23 13:05:00|193002.7|192877.7|192896.8|192771.8|193081.7|192956.7|192863.5|192738.5|479
1724418600000|2024-08-23 13:10:00|192901.9|192776.9|192802.4|192677.4|192960.3|192835.3|192754.5|192629.5|399
1724418900000|2024-08-23 13:15:00|192801.6|192676.6|192607.8|192482.8|192851.3|192726.3|192429.4|192304.4|604
1724419200000|2024-08-23 13:20:00|192607.6|192482.6|192823.1|192698.1|192877.6|192752.6|192607.6|192482.6|444
1724419500000|2024-08-23 13:25:00|192822.3|192697.3|192757.6|192632.6|192893.8|192768.8|192712.5|192587.5|428
1724419800000|2024-08-23 13:30:00|192755.2|192630.2|192696.7|192571.7|192842.3|192717.3|192647.2|192522.2|518
1724420100000|2024-08-23 13:35:00|192698.2|192573.2|192769.4|192644.4|192796.6|192671.6|192636.9|192511.9|511
1724420400000|2024-08-23 13:40:00|192770.8|192645.8|192626.3|192501.3|192770.8|192645.8|192532|192407|495
1724420700000|2024-08-23 13:45:00|192625.7|192500.7|192738.5|192613.5|192766.3|192641.3|192427.6|192302.6|544
1724421000000|2024-08-23 13:50:00|192736.7|192611.7|192616.8|192491.8|192801.1|192676.1|192512.5|192387.5|683
1724421300000|2024-08-23 13:55:00|192628.7|192503.7|192643.7|192518.7|192684.2|192559.2|192580.7|192455.7|693
1724421600000|2024-08-23 14:00:00|192664.1|192519.8|192231.3|192106.3|192666.9|192541.9|192105.8|191980.8|962
1724421900000|2024-08-23 14:05:00|192231.8|192106.8|191752.1|191627.1|192250.8|192125.8|191588.7|191463.7|1066
1724422200000|2024-08-23 14:10:00|191756.7|191631.7|191445.2|191320.2|191765.2|191640.2|191293.6|191168.6|873
1724422500000|2024-08-23 14:15:00|191445.9|191320.9|191427.7|191302.7|191638.6|191513.6|191325.2|191200.2|881
1724422800000|2024-08-23 14:20:00|191430.6|191305.6|190880.7|190755.7|191461.2|191336.2|190834.2|190709.2|919
1724423100000|2024-08-23 14:25:00|190883.2|190758.2|190448.8|190323.8|191020.9|190895.9|190418.4|190293.4|921
1724423400000|2024-08-23 14:30:00|190435.5|190310.5|190617.6|190492.6|190943|190818|190275.7|190150.7|863
1724423700000|2024-08-23 14:35:00|190617.7|190492.7|190949.8|190824.8|191040.3|190915.3|190606.8|190481.8|879
1724424000000|2024-08-23 14:40:00|190948.2|190823.2|190773.1|190648.1|191011.1|190886.1|190751.1|190626.1|906
1724424300000|2024-08-23 14:45:00|190771.2|190646.2|191546.9|191421.9|191653.3|191528.3|190760.1|190635.1|947
1724424600000|2024-08-23 14:50:00|191555.2|191430.2|191265.6|191140.6|191555.2|191430.2|191259.9|191134.9|761
1724424900000|2024-08-23 14:55:00|191263.3|191138.3|190958.7|190833.7|191263.3|191138.3|190887.5|190762.5|946
1724425200000|2024-08-23 15:00:00|190949|190824|190867.8|190742.8|191061|190936|190769.1|190644.1|829
1724425500000|2024-08-23 15:05:00|190868.6|190743.6|190882.9|190757.9|190994.2|190869.2|190793.3|190668.3|676
1724425800000|2024-08-23 15:10:00|190882.2|190757.2|191306.9|191181.9|191312.4|191187.4|190882.2|190757.2|647
1724426100000|2024-08-23 15:15:00|191307.4|191182.4|191230.7|191105.7|191312.3|191187.3|191044.2|190919.2|698
1724426400000|2024-08-23 15:20:00|191226.5|191101.5|191107.4|190982.4|191265.8|191140.8|191026.7|190901.7|600
1724426700000|2024-08-23 15:25:00|191109.6|190984.6|190863.4|190738.4|191117.2|190992.2|190778.7|190653.7|647
1724427000000|2024-08-23 15:30:00|190864.2|190739.2|190800.2|190675.2|190902.6|190777.6|190767.1|190642.1|645
1724427300000|2024-08-23 15:35:00|190799.8|190674.8|190872.9|190747.9|190980.8|190855.8|190799.8|190674.8|566
1724427600000|2024-08-23 15:40:00|190872.2|190747.2|191023.3|190898.3|191029.3|190904.3|190867.3|190742.3|575
1724427900000|2024-08-23 15:45:00|191022.8|190897.8|190996.7|190871.7|191116.1|190991.1|190931.6|190806.6|688
1724428200000|2024-08-23 15:50:00|190996|190871|191070.9|190945.9|191177.8|191052.8|190993.7|190868.7|684
1724428500000|2024-08-23 15:55:00|191072.7|190947.7|191057.6|190932.6|191138.7|191013.7|191016.4|190891.4|636
1724428800000|2024-08-23 16:00:00|191058.3|190933.3|190908.1|190783.1|191073.2|190956|190891.9|190766.9|665
1724429100000|2024-08-23 16:05:00|190904.7|190779.7|190636.1|190511.1|190908.9|190795.5|190634.6|190509.6|499
1724429400000|2024-08-23 16:10:00|190631.2|190506.2|190674.5|190549.5|190740.7|190639.6|190530.4|190405.4|595
1724429700000|2024-08-23 16:15:00|190675.8|190550.8|190592.2|190467.2|190838|190713|190549.9|190424.9|698
1724430000000|2024-08-23 16:20:00|190591.1|190466.1|190774|190649|190786|190661|190484.8|190389.9|620
1724430300000|2024-08-23 16:25:00|190773.8|190648.8|190752.7|190627.7|190803.3|190678.3|190728.1|190603.1|773
1724430600000|2024-08-23 16:30:00|190753.6|190628.6|190439.6|190314.6|190755.4|190630.4|190421.5|190296.5|553
1724430900000|2024-08-23 16:35:00|190438.4|190313.4|190356.3|190231.3|190439.3|190379.1|190315.5|190221|597
1724431200000|2024-08-23 16:40:00|190353.1|190228.1|190482.2|190357.2|190553.1|190428.1|190248.3|190148.5|727
1724431500000|2024-08-23 16:45:00|190479.1|190354.1|190464.5|190339.5|190544.4|190450.8|190398.4|190273.4|620
1724431800000|2024-08-23 16:50:00|190466.4|190341.4|190368.9|190243.9|190466.5|190341.5|190349.9|190224.9|512
1724432100000|2024-08-23 16:55:00|190370.1|190245.1|190474.5|190349.5|190513.4|190388.4|190370.1|190245.1|769
1724432400000|2024-08-23 17:00:00|190474.4|190349.4|190572.5|190447.5|190588.8|190463.8|190438.1|190313.1|439
1724432700000|2024-08-23 17:05:00|190571.8|190446.8|190660.7|190535.7|190690.4|190565.4|190496.6|190371.6|330
1724433000000|2024-08-23 17:10:00|190658.4|190533.4|190610.6|190485.6|190662.3|190537.3|190589.8|190464.8|468
1724433300000|2024-08-23 17:15:00|190610|190485|190782.9|190657.9|190791.4|190666.4|190589.7|190464.7|487
1724433600000|2024-08-23 17:20:00|190784.3|190659.3|190787.7|190662.7|190811.9|190686.9|190742.7|190617.7|315
1724433900000|2024-08-23 17:25:00|190789.3|190664.3|190801.2|190676.2|190859.4|190734.4|190773.4|190648.4|691
1724434200000|2024-08-23 17:30:00|190800.8|190675.8|190644.3|190519.3|190802|190677|190641.6|190516.6|525
1724434500000|2024-08-23 17:35:00|190645.5|190520.5|190560.1|190435.1|190671.3|190562.2|190522.4|190407.2|517
1724434800000|2024-08-23 17:40:00|190556.6|190431.6|190482.5|190357.5|190572.2|190447.2|190406.5|190296.4|506
1724435100000|2024-08-23 17:45:00|190481.2|190356.2|190584.8|190459.8|190629|190539.6|190455.4|190330.4|499
1724435400000|2024-08-23 17:50:00|190581.7|190456.7|190576|190451|190584.7|190459.7|190503.4|190378.4|474
1724435700000|2024-08-23 17:55:00|190575.1|190450.1|190611.2|190486.2|190653.4|190528.4|190539.5|190414.5|625
1724436000000|2024-08-23 18:00:00|190611.4|190486.4|190776.2|190651.2|190811.9|190718.2|190611.4|190486.4|578
1724436300000|2024-08-23 18:05:00|190776.6|190651.6|190941.9|190816.9|190945.2|190820.2|190771.8|190646.8|397
1724436600000|2024-08-23 18:10:00|190940.9|190815.9|190853.2|190728.2|190946.5|190821.5|190786|190661|393
1724436900000|2024-08-23 18:15:00|190855.9|190730.9|190893.8|190768.8|190917.9|190792.9|190845.8|190720.8|502
1724437200000|2024-08-23 18:20:00|190894.8|190769.8|190876|190751|190915.6|190790.6|190852.3|190727.3|572
1724437500000|2024-08-23 18:25:00|190876.7|190751.7|190809.3|190684.3|190891.6|190766.6|190702.2|190577.2|515
1724437800000|2024-08-23 18:30:00|190809.7|190684.7|190785.9|190660.9|190843.4|190718.4|190755.4|190630.4|429
1724438100000|2024-08-23 18:35:00|190787|190662|190829|190704|190886.3|190761.3|190787|190662|354
1724438400000|2024-08-23 18:40:00|190830.3|190705.3|190916.6|190791.6|190924.2|190799.2|190828.5|190703.5|559
1724438700000|2024-08-23 18:45:00|190916.7|190791.7|190924.6|190799.6|190935.3|190810.3|190858.6|190733.6|625
1724439000000|2024-08-23 18:50:00|190925.8|190800.8|190931.9|190806.9|190947.2|190822.2|190885|190760|413
1724439300000|2024-08-23 18:55:00|190933.2|190808.2|190849.8|190724.8|190938.6|190813.6|190843.8|190718.8|253
1724439600000|2024-08-23 19:00:00|190846.5|190721.5|190612.1|190562.1|190858.2|190750.5|190606.8|190556.8|421
1724439900000|2024-08-23 19:05:00|190611.7|190561.7|190552|190502|190663.2|190570.3|190537.7|190487.7|500
1724440200000|2024-08-23 19:10:00|190552.9|190502.9|190707.8|190582.8|190718|190604.4|190512.6|190462.6|347
1724440500000|2024-08-23 19:15:00|190706.7|190581.7|190554.8|190504.8|190711.2|190616.9|190531|190481|485
1724440800000|2024-08-23 19:20:00|190553.3|190503.3|190668.3|190543.3|190724.2|190628.8|190496.5|190446.5|563
1724441100000|2024-08-23 19:25:00|190669.1|190544.1|190644.1|190594.1|190680|190595.9|190631.3|190543.1|348
1724441400000|2024-08-23 19:30:00|190650.6|190600.6|190751.6|190626.6|190770.4|190645.4|190650.6|190562.3|526
1724441700000|2024-08-23 19:35:00|190750.5|190625.5|190914|190789|190934.5|190809.5|190750.5|190625.5|414
1724442000000|2024-08-23 19:40:00|190916.3|190791.3|190888.6|190763.6|190927.6|190807.4|190846.8|190758.7|368
1724442300000|2024-08-23 19:45:00|190886.4|190761.4|190823.8|190698.8|190907.9|190782.9|190816.8|190691.8|441
1724442600000|2024-08-23 19:50:00|190823.1|190698.1|190795.7|190670.7|190848.7|190763.3|190749.9|190657.2|533
1724442900000|2024-08-23 19:55:00|190794.4|190669.4|190789.7|190739.7|190797.2|190747.2|190725|190623.2|474
1724443200000|2024-08-23 20:00:00|190790.1|190740.1|190887.5|190762.5|190924.1|190799.1|190790.1|190702.4|461
1724443500000|2024-08-23 20:05:00|190886|190761|190903.9|190778.9|190916.4|190791.4|190873.6|190748.6|198
1724443800000|2024-08-23 20:10:00|190903.3|190778.3|190893.2|190768.2|190917.9|190792.9|190867.5|190742.5|278
1724444100000|2024-08-23 20:15:00|190892.2|190767.2|190919.9|190794.9|190944.5|190819.5|190879.2|190754.2|142
1724444400000|2024-08-23 20:20:00|190918.1|190793.1|190911.3|190786.3|190924.2|190799.2|190885.8|190760.8|229
1724444700000|2024-08-23 20:25:00|190911.1|190786.1|190891.5|190766.5|190921.8|190796.8|190888.7|190763.7|234
1724445000000|2024-08-23 20:30:00|190894.1|190769.1|190877|190752|190919.4|190794.4|190863.9|190738.9|288
1724445300000|2024-08-23 20:35:00|190879.4|190754.4|190864.8|190739.8|190879.4|190754.4|190819|190694|291
1724445600000|2024-08-23 20:40:00|190865.6|190740.6|190946.2|190821.2|190951.2|190826.2|190860.9|190735.9|339
1724445900000|2024-08-23 20:45:00|190944.7|190819.7|191018.7|190893.7|191018.7|190893.7|190938.3|190813.3|288
1724446200000|2024-08-23 20:50:00|191018.6|190893.6|191100|190869.5|191142.5|190986.1|191015|190863|120
1724446500000|2024-08-23 20:55:00|191100.1|190863.9|191232.9|190922.9|191240.6|190960.4|191057.5|190768.8|187
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|3
1724616300000|2024-08-25 20:05:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616600000|2024-08-25 20:10:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616900000|2024-08-25 20:15:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724617200000|2024-08-25 20:20:00|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617500000|2024-08-25 20:25:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724617800000|2024-08-25 20:30:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724619300000|2024-08-25 20:55:00|191758.3|191408.3|191738.3|191428.3|191758.3|191428.3|191738.3|191408.3|2
1724619600000|2024-08-25 21:00:00|191505|191195|191505|191195|191738.3|191428.3|191505|191195|4
1724619900000|2024-08-25 21:05:00|191783.3|191473.3|191507.9|191197.9|191783.3|191473.3|191507.9|191197.9|2
1724620200000|2024-08-25 21:10:00|191777.2|191467.2|191505|191195|191777.2|191467.2|191505|191195|5
1724621400000|2024-08-25 21:30:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1724622300000|2024-08-25 21:45:00|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|1
1724622600000|2024-08-25 21:50:00|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|1
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|191388.2|191078.2|191534.5|191224.5|191384.4|191074.4|55
1724623500000|2024-08-25 22:05:00|191481.4|191171.4|191330.8|191020.8|191503.4|191193.4|191316.5|191006.5|71
1724623800000|2024-08-25 22:10:00|191324.2|191014.2|191458.8|191148.8|191558.6|191248.6|191321.4|191011.4|74
1724624100000|2024-08-25 22:15:00|191458.9|191148.9|191558|191248|191573.4|191263.4|191407.8|191097.8|76
1724624400000|2024-08-25 22:20:00|191557.9|191247.9|191593.3|191283.3|191605.2|191295.2|191495.2|191185.2|89
1724624700000|2024-08-25 22:25:00|191593|191283|191540.7|191230.7|191598.4|191288.4|191520.5|191210.5|74
1724625000000|2024-08-25 22:30:00|191535.1|191225.1|191550.9|191240.9|191609.9|191299.9|191533.6|191223.6|70
1724625300000|2024-08-25 22:35:00|191550.2|191240.2|191583.9|191273.9|191631.8|191321.8|191538.8|191228.8|77
1724625600000|2024-08-25 22:40:00|191587.7|191277.7|191835.2|191596.7|191992.4|191682.4|191572.2|191266.8|101
1724625900000|2024-08-25 22:45:00|191843.6|191595.4|191869.6|191657.4|191940.6|191739.6|191843.6|191595.4|151
1724626200000|2024-08-25 22:50:00|191863.5|191658.6|191907.1|191729|191918.1|191785.2|191853.1|191647.1|128
1724626500000|2024-08-25 22:55:00|191895.1|191770.1|192036.8|191840.1|192123.6|191919.6|191895.1|191743.4|56
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192623.7|192359.1|193089.4|192810|192042.5|191845.8|182
1724627100000|2024-08-25 23:05:00|192634.9|192361.5|192963.7|192711.3|193067.6|192814.8|192624.5|192314.5|161
1724627400000|2024-08-25 23:10:00|192963.8|192699.2|192687.6|192446.8|193031.1|192784.9|192661.3|192422|125
1724627700000|2024-08-25 23:15:00|192694.4|192432.1|193147.9|192929.7|193207.6|192996.9|192671|192410.8|176
1724628000000|2024-08-25 23:20:00|193159.4|192931.2|192909.3|192676.7|193230.8|193012.1|192501.8|192191.8|182
1724628300000|2024-08-25 23:25:00|192911.3|192670.9|192528.3|192349.7|192943.7|192670.9|192467.8|192252.1|207
1724628600000|2024-08-25 23:30:00|192525.1|192346.6|192602.7|192410.7|192702.6|192427.6|192422.5|192149.1|138
1724628900000|2024-08-25 23:35:00|192611.4|192420.3|192596.9|192360.1|192670|192449.7|192435|192226.6|103
1724629200000|2024-08-25 23:40:00|192607.3|192351.1|192165.7|191939.7|192607.3|192360|192132|191905.8|98
1724629500000|2024-08-25 23:45:00|192167.7|191941.5|192372.6|192123.3|192400.8|192139.5|192153|191935.8|76
1724629800000|2024-08-25 23:50:00|192372|192125.4|192196|191997.6|192373.9|192150.1|192196|191950.5|68
1724630100000|2024-08-25 23:55:00|192195.9|191996.6|192280.6|192059.8|192288.3|192075.7|192194.5|191993.6|62
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192260.9|192087.3|192341.2|192161|192254.7|192055.5|221
1724630700000|2024-08-26 00:05:00|192264.7|192079.9|192623.3|192443|192750|192547.5|192255.9|192074.5|235
1724631000000|2024-08-26 00:10:00|192628|192439.4|192664.9|192495|192667.7|192499.3|192482.6|192290.6|261
1724631300000|2024-08-26 00:15:00|192665.2|192493.5|192520.6|192349.5|192754.7|192573.6|192426|192249.4|277
1724631600000|2024-08-26 00:20:00|192518.6|192340.3|192675.9|192510.4|192703.7|192532.1|192477|192309.1|254
1724631900000|2024-08-26 00:25:00|192676|192503.9|192580.6|192416.1|192691.6|192516.7|192527.9|192357.8|210
1724632200000|2024-08-26 00:30:00|192559.5|192431.9|192443.9|192318.9|192562.4|192434.7|192374.4|192249.4|226
1724632500000|2024-08-26 00:35:00|192444.1|192319.1|192287.5|192134.3|192491.2|192360.5|192274.7|192129.9|337
1724632800000|2024-08-26 00:40:00|192290|192134.8|192269.4|192144.4|192290.2|192145.4|192158|192033|302
1724633100000|2024-08-26 00:45:00|192237.5|192112.5|192158.6|192033.6|192249.3|192124.3|192155.4|192001.6|249
1724633400000|2024-08-26 00:50:00|192157.3|192032.3|192238.3|192112.5|192332.1|192207.1|192154|192016.6|307
1724633700000|2024-08-26 00:55:00|192238.7|192113.7|192280.1|192155.1|192322.7|192197.7|192238.7|192113.7|259
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192200.4|192053.9|192316|192149.3|192200.4|192053.4|214
1724634300000|2024-08-26 01:05:00|192192.6|192053.3|192302|192143.4|192372.8|192227.3|192192.6|192049.4|199
1724634600000|2024-08-26 01:10:00|192298|192139.3|192191.6|192066.6|192304.6|192152.4|192132.8|191973.5|165
1724634900000|2024-08-26 01:15:00|192188.7|192063.7|192068.3|191943.3|192214.1|192089.1|192033.2|191908.2|260
1724635200000|2024-08-26 01:20:00|192065.4|191940.4|192115.8|191990.8|192118|191993|192058.9|191933.9|241
1724635500000|2024-08-26 01:25:00|192114.7|191989.7|192092.1|191967.1|192116.8|191991.8|192074.7|191949.7|107
1724635800000|2024-08-26 01:30:00|192090.4|191965.4|192008.9|191883.9|192090.4|191965.4|191928.4|191803.4|223
1724636100000|2024-08-26 01:35:00|192008.4|191883.4|192151.8|192026.8|192231.6|192106.6|192004.8|191879.8|286
1724636400000|2024-08-26 01:40:00|192153|192028|192182.5|192057.5|192192.4|192067.4|192153|192028|266
1724636700000|2024-08-26 01:45:00|192183.1|192058.1|192180.7|192055.7|192194.4|192069.4|192158.8|192033.8|193
1724637000000|2024-08-26 01:50:00|192187|192062|192108|191983|192205.3|192080.3|192077.9|191952.9|126
1724637300000|2024-08-26 01:55:00|192108.4|191983.4|192072.5|191947.5|192138.2|192013.2|192051.8|191926.8|114
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192094.6|191969.6|192095.4|191970.4|192065.2|191940.2|198
1724637900000|2024-08-26 02:05:00|192093.6|191968.6|192009.9|191884.9|192241.9|192116.9|192003.5|191878.5|301
1724638200000|2024-08-26 02:10:00|192007.7|191882.7|192103.9|191978.9|192157.8|192032.8|191990.9|191865.9|306
1724638500000|2024-08-26 02:15:00|192109|191984|192327.5|192202.5|192335.9|192210.9|192109|191984|241
1724638800000|2024-08-26 02:20:00|192329|192204|192423|192298|192504|192379|192326.2|192201.2|302
1724639100000|2024-08-26 02:25:00|192423.9|192298.9|192392|192267|192430.2|192305.2|192348|192223|323
1724639400000|2024-08-26 02:30:00|192385.1|192260.1|192360.6|192235.6|192389.5|192264.5|192317.9|192192.9|327
1724639700000|2024-08-26 02:35:00|192359.9|192234.9|192362.8|192237.8|192388.8|192263.8|192355.2|192230.2|277
1724640000000|2024-08-26 02:40:00|192358.8|192233.8|192386.9|192261.9|192402.5|192277.5|192354.5|192229.5|168
1724640300000|2024-08-26 02:45:00|192384.9|192259.9|192369.8|192244.8|192388.4|192263.4|192297.1|192172.1|79
1724640600000|2024-08-26 02:50:00|192370|192245|192304.3|192179.3|192371|192246|192304.3|192179.3|363
1724640900000|2024-08-26 02:55:00|192302.4|192177.4|192185.1|192060.1|192317.1|192192.1|192184.8|192059.8|191
1724641200000|2024-08-26 03:00:00|192185|192060|192192.3|192067.3|192223.9|192098.9|192083|191941.5|282
1724641500000|2024-08-26 03:05:00|192189.9|192064.9|192086.8|191961.8|192189.9|192064.9|192086.7|191961.7|164
1724641800000|2024-08-26 03:10:00|192087.5|191962.5|192091.6|191966.6|192098.7|191973.7|192082.2|191957.2|185
1724642100000|2024-08-26 03:15:00|192090.9|191965.9|192104.2|191979.2|192129.6|192004.6|192048.2|191923.2|268
1724642400000|2024-08-26 03:20:00|192102.6|191977.6|192008|191883|192113.5|191988.5|191991|191866|119
1724642700000|2024-08-26 03:25:00|192009.6|191884.6|191975.3|191850.3|192080.7|191955.7|191934.9|191809.9|282
1724643000000|2024-08-26 03:30:00|191972.5|191847.5|191926.8|191801.8|191973.1|191848.1|191872.8|191747.8|283
1724643300000|2024-08-26 03:35:00|191930.2|191805.2|192017.7|191892.7|192017.7|191892.7|191920.5|191795.5|300
1724643600000|2024-08-26 03:40:00|192018.1|191893.1|191932.5|191807.5|192021.8|191896.8|191890.5|191765.5|297
1724643900000|2024-08-26 03:45:00|191934.1|191809.1|192029|191904|192029.9|191904.9|191927.6|191801.3|272
1724644200000|2024-08-26 03:50:00|192029.3|191904.3|192036.9|191911.9|192066.4|191941.4|192022.4|191897.4|462
1724644500000|2024-08-26 03:55:00|192036.8|191911.8|192042.2|191917.2|192050.6|191925.6|192014.4|191889.4|81
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192111.3|191986.3|192179.1|192054.1|192039.9|191914.9|268
1724645100000|2024-08-26 04:05:00|192111.1|191986.1|192172.8|192047.8|192209.8|192084.8|192105.6|191980.6|169
1724645400000|2024-08-26 04:10:00|192174.6|192049.6|192156.3|192031.3|192185.1|192060.1|192094.8|191969.8|225
1724645700000|2024-08-26 04:15:00|192159.4|192034.4|192158.1|192033.1|192182.5|192057.5|192145.3|192020.3|243
1724646000000|2024-08-26 04:20:00|192166.4|192041.4|192187.3|192062.3|192201.8|192076.8|192147.9|192022.9|98
1724646300000|2024-08-26 04:25:00|192186.5|192061.5|192189.7|192064.7|192211.8|192086.8|192186.1|192061.1|84
1724646600000|2024-08-26 04:30:00|192191.9|192066.9|192099|191974|192191.9|192066.9|192070|191945|241
1724646900000|2024-08-26 04:35:00|192096.3|191971.3|192105|191978.5|192124.5|191999.5|192081.1|191956.1|122
1724647200000|2024-08-26 04:40:00|192108.4|191980.1|192177.5|192052.5|192180|192055|192108.4|191978.3|247
1724647500000|2024-08-26 04:45:00|192174.6|192049.6|192149.7|192024.7|192210.1|192085.1|192119.9|191994.9|264
1724647800000|2024-08-26 04:50:00|192149.9|192024.9|192149.4|192024.4|192184.9|192059.9|192121.8|191996.8|202
1724648100000|2024-08-26 04:55:00|192149.5|192024.5|192117.3|191992.3|192170.8|192045.8|192113.5|191988.5|109
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192328.3|192203.3|192332.1|192207.1|192132.4|192007.4|420
1724648700000|2024-08-26 05:05:00|192327.8|192202.8|192364.8|192239.8|192401.1|192276.1|192315.4|192190.4|225
1724649000000|2024-08-26 05:10:00|192370.2|192245.2|192279.7|192154.7|192409.2|192284.2|192275.2|192150.2|237
1724649300000|2024-08-26 05:15:00|192276.5|192151.5|192203.9|192078.9|192282.6|192157.6|192190.6|192065.6|258
1724649600000|2024-08-26 05:20:00|192197.9|192072.9|192239.4|192114.4|192247.9|192122.9|192139.6|192008.8|204
1724649900000|2024-08-26 05:25:00|192241.1|192116.1|192141.2|192016.2|192250.2|192125.2|192140.9|192015.9|134
1724650200000|2024-08-26 05:30:00|192141.3|192016.3|192072.4|191947.4|192146.2|192021.2|191988.7|191860.2|242
1724650500000|2024-08-26 05:35:00|192072.5|191947.5|192066.8|191941.8|192084.2|191959.2|191958.7|191833.7|330
1724650800000|2024-08-26 05:40:00|192064|191939|192082.4|191957.4|192101.1|191976.1|192030|191905|338
1724651100000|2024-08-26 05:45:00|192081.6|191956.6|192012.4|191866.1|192098.9|191973.9|191911.5|191786.5|200
1724651400000|2024-08-26 05:50:00|192027.6|191902.6|191978.2|191853.2|192041.6|191916.6|191943.6|191818.6|232
1724651700000|2024-08-26 05:55:00|191977.8|191852.8|192063.2|191938.2|192101.5|191976.5|191977.8|191852.8|437
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192307.2|192182.2|192341.6|192216.6|191974.6|191849.6|508
1724652300000|2024-08-26 06:05:00|192319.9|192194.9|192058.3|191933.3|192330.5|192205.5|192016.1|191891.1|473
1724652600000|2024-08-26 06:10:00|192059.3|191934.3|192214.4|192089.4|192249.8|192124.8|192056.6|191931.6|305
1724652900000|2024-08-26 06:15:00|192215.2|192090.2|192172.4|192047.4|192296.4|192171.4|192094.3|191969.3|289
1724653200000|2024-08-26 06:20:00|192171.9|192046.9|192216.4|192091.4|192221.9|192096.9|192168.8|192043.8|234
1724653500000|2024-08-26 06:25:00|192217|192092|192270.9|192145.9|192303.9|192178.9|192194.5|192069.5|176
1724653800000|2024-08-26 06:30:00|192270.8|192145.8|192276.8|192151.8|192358|192233|192190.5|192065.5|436
1724654100000|2024-08-26 06:35:00|192276.9|192151.9|192446.6|192321.6|192497.3|192372.3|192243|192118|332
1724654400000|2024-08-26 06:40:00|192448.5|192323.5|192365.4|192240.4|192500.3|192375.3|192338.6|192213.6|358
1724654700000|2024-08-26 06:45:00|192366|192241|192335.3|192210.3|192435.4|192310.4|192317.9|192192.9|448
1724655000000|2024-08-26 06:50:00|192333.9|192208.9|192184.4|192059.4|192359.5|192234.5|192183|192058|318
1724655300000|2024-08-26 06:55:00|192182.7|192057.7|192373.5|192248.5|192411.5|192286.5|192177.4|192052.4|307
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192608.5|192483.5|192703.2|192578.2|192263.2|192138.2|536
1724655900000|2024-08-26 07:05:00|192607.9|192482.9|192587.2|192462.2|192621.7|192496.7|192407.9|192282.9|386
1724656200000|2024-08-26 07:10:00|192586.9|192461.9|192579.5|192454.5|192640.6|192515.6|192495.5|192370.5|424
1724656500000|2024-08-26 07:15:00|192579|192454|192535.1|192410.1|192635.9|192510.9|192455.4|192330.4|356
1724656800000|2024-08-26 07:20:00|192538.3|192413.3|192512.6|192387.6|192570.5|192445.5|192423.2|192298.2|480
1724657100000|2024-08-26 07:25:00|192514.3|192389.3|192500.2|192375.2|192560|192435|192470.9|192345.9|282
1724657400000|2024-08-26 07:30:00|192499.6|192374.6|192367.7|192242.7|192528.9|192403.9|192350.7|192225.7|336
1724657700000|2024-08-26 07:35:00|192364.3|192239.3|192333.5|192208.5|192446.4|192321.4|192308.5|192183.5|274
1724658000000|2024-08-26 07:40:00|192329.7|192204.7|192342.4|192217.4|192343.4|192218.4|192244.5|192119.5|254
1724658300000|2024-08-26 07:45:00|192339.9|192214.9|192235.4|192110.4|192342.6|192217.6|192199|192074|267
1724658600000|2024-08-26 07:50:00|192239.2|192114.2|192173.3|192048.3|192337.6|192212.6|192171.6|192046.6|295
1724658900000|2024-08-26 07:55:00|192173.6|192048.6|192140.8|192015.8|192213.8|192088.8|192100|191975|451
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192002|191877|192208.8|192083.8|191874.3|191746.2|576
1724659500000|2024-08-26 08:05:00|192002.6|191877.6|191981.9|191856.9|192031.8|191906.8|191936.7|191811.7|379
1724659800000|2024-08-26 08:10:00|191980.4|191855.4|192097.9|191972.9|192125.7|192000.7|191939.3|191814.3|399
1724660100000|2024-08-26 08:15:00|192103.4|191978.4|192023|191898|192130.6|192005.6|191990.1|191865.1|585
1724660400000|2024-08-26 08:20:00|192022.1|191897.1|192064.1|191939.1|192070|191945|192020|191895|607
1724660700000|2024-08-26 08:25:00|192066.4|191941.4|192011.9|191886.9|192091|191966|192001.2|191876.2|554
1724661000000|2024-08-26 08:30:00|192014.3|191889.3|192185.6|192060.6|192225.4|192100.4|192012|191887|401
1724661300000|2024-08-26 08:35:00|192186.2|192061.2|192129.5|192004.5|192193.8|192068.8|192095|191970|254
1724661600000|2024-08-26 08:40:00|192130.9|192005.9|192212.8|192087.8|192216.1|192091.1|192116.6|191991.6|570
1724661900000|2024-08-26 08:45:00|192212.1|192087.1|192289.6|192164.6|192337.3|192212.3|192190.4|192065.4|468
1724662200000|2024-08-26 08:50:00|192290|192165|192275.3|192150.3|192291.6|192166.6|192243|192118|380
1724662500000|2024-08-26 08:55:00|192272.8|192147.8|192210.3|192085.3|192287.7|192162.7|192157.7|192032.7|460
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192290|192165|192317|192192|192203.4|192078.4|537
1724663100000|2024-08-26 09:05:00|192292|192167|192179.5|192054.5|192292|192167|192147.5|192022.5|283
1724663400000|2024-08-26 09:10:00|192178|192053|192072.6|191947.6|192221.1|192096.1|192032.2|191907.2|230
1724663700000|2024-08-26 09:15:00|192074.4|191949.4|192100.1|191975.1|192116.7|191991.7|192066.5|191941.5|254
1724664000000|2024-08-26 09:20:00|192097.7|191972.7|191991|191866|192099.6|191974.6|191955.7|191830.7|272
1724664300000|2024-08-26 09:25:00|191988.4|191863.4|192024.6|191899.6|192046.4|191921.4|191987.3|191862.3|287
1724664600000|2024-08-26 09:30:00|192015.4|191890.4|191951.5|191826.5|192082.3|191957.3|191939.1|191814.1|436
1724664900000|2024-08-26 09:35:00|191950.3|191825.3|191949.1|191824.1|191961.8|191836.8|191878.8|191753.8|213
1724665200000|2024-08-26 09:40:00|191950.1|191825.1|191948.9|191823.9|191954.2|191829.2|191875.4|191750.4|397
1724665500000|2024-08-26 09:45:00|191957|191832|192038.4|191913.4|192041.2|191916.2|191940.5|191815.5|377
1724665800000|2024-08-26 09:50:00|192057.4|191932.4|192107.4|191982.4|192152.1|192027.1|192057.3|191932.3|186
1724666100000|2024-08-26 09:55:00|192106.6|191981.6|192074|191949|192180|192055|192069.7|191944.7|345
1724666400000|2024-08-26 10:00:00|192075|191950|192059.5|191934.5|192107.7|191982.7|191983.5|191858.5|737
1724666700000|2024-08-26 10:05:00|192058.1|191933.1|191944.9|191819.9|192123.6|191998.6|191905.2|191780.2|362
1724667000000|2024-08-26 10:10:00|191950|191825|191828.1|191703.1|191953.6|191828.6|191808.6|191683.6|463
1724667300000|2024-08-26 10:15:00|191828.3|191703.3|191809.4|191684.4|191846.6|191721.6|191779.6|191654.6|502
1724667600000|2024-08-26 10:20:00|191809.7|191684.7|191881.7|191756.7|191896.8|191771.8|191791.6|191666.6|162
1724667900000|2024-08-26 10:25:00|191877.7|191752.7|191738.1|191613.1|191877.7|191752.7|191729.8|191604.8|287
1724668200000|2024-08-26 10:30:00|191742.8|191617.8|191741.1|191616.1|191845.1|191720.1|191730.3|191605.3|373
1724668500000|2024-08-26 10:35:00|191742.9|191617.9|191663.8|191538.8|191795.6|191670.6|191661.2|191536.2|246
1724668800000|2024-08-26 10:40:00|191664.2|191539.2|191622.3|191497.3|191687.8|191562.8|191590.9|191465.9|239
1724669100000|2024-08-26 10:45:00|191623.9|191498.9|191736.1|191611.1|191747|191622|191607.5|191482.5|321
1724669400000|2024-08-26 10:50:00|191734.4|191609.4|191675.7|191550.7|191752.9|191627.9|191599|191474|321
1724669700000|2024-08-26 10:55:00|191677.4|191552.4|191750.4|191625.4|191767.7|191642.7|191649|191524|329
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|191672.3|191547.3|191750.5|191625.5|191644|191519|196
1724670300000|2024-08-26 11:05:00|191673.9|191548.9|191785.3|191660.3|191810.7|191685.7|191661.3|191536.3|238
1724670600000|2024-08-26 11:10:00|191784.6|191659.6|191684|191559|191798.4|191673.4|191668.7|191543.7|329
1724670900000|2024-08-26 11:15:00|191684.8|191559.8|191637.9|191512.9|191753.6|191628.6|191601.4|191476.4|302
1724671200000|2024-08-26 11:20:00|191636.7|191511.7|191747.4|191622.4|191800.2|191675.2|191625.5|191500.5|291
1724671500000|2024-08-26 11:25:00|191750|191625|191817.8|191692.8|191935.9|191810.9|191734.8|191609.8|532
1724671800000|2024-08-26 11:30:00|191818.8|191693.8|191986.1|191861.1|191995.8|191870.8|191801.4|191676.4|567
1724672100000|2024-08-26 11:35:00|191986.3|191861.3|192068|191943|192083|191958|191947.2|191822.2|445
1724672400000|2024-08-26 11:40:00|192069.9|191944.9|192332.1|192207.1|192338.3|192213.3|192067|191942|340
1724672700000|2024-08-26 11:45:00|192335.1|192210.1|192360.5|192235.5|192407.2|192282.2|192253.9|192128.9|385
1724673000000|2024-08-26 11:50:00|192361.9|192236.9|192149.7|192024.7|192424.2|192299.2|192115.2|191990.2|319
1724673300000|2024-08-26 11:55:00|192149.1|192024.1|192019.6|191894.6|192156.8|192031.8|191993.2|191868.2|510
1724673600000|2024-08-26 12:00:00|192017|191892|191945.6|191820.6|192017|191892|191811.8|191686.8|601
1724673900000|2024-08-26 12:05:00|191944.6|191819.6|191857.7|191732.7|191944.6|191819.6|191809.2|191684.2|434
1724674200000|2024-08-26 12:10:00|191855.8|191730.8|191886.9|191761.9|191929.7|191804.7|191805.8|191680.8|457
1724674500000|2024-08-26 12:15:00|191887.8|191762.8|191814.3|191689.3|191890.7|191765.7|191783.6|191658.6|380
1724674800000|2024-08-26 12:20:00|191813.3|191688.3|191925.4|191800.4|191962.9|191837.9|191788|191663|456
1724675100000|2024-08-26 12:25:00|191924.5|191799.5|192075.4|191868|192204.6|192030.9|191877.2|191752.2|551
1724675400000|2024-08-26 12:30:00|192047.9|191904.2|191907.2|191782.2|192214.6|192084.7|191906.5|191781.5|464
1724675700000|2024-08-26 12:35:00|191903.5|191778.5|191925|191800|192040.8|191915.8|191879.6|191754.6|621
1724676000000|2024-08-26 12:40:00|191923|191798|191997.1|191872.1|192129.4|192004.4|191877.8|191752.8|550
1724676300000|2024-08-26 12:45:00|191998.5|191873.5|191930.9|191805.9|192000.8|191875.8|191869.5|191744.5|583
1724676600000|2024-08-26 12:50:00|191934.3|191809.3|191964.9|191839.9|192019.3|191894.3|191824|191699|621
1724676900000|2024-08-26 12:55:00|191962.2|191837.2|192130.7|192005.7|192184.2|192059.2|191897.2|191772.2|581
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192270.5|192145.5|192531.1|192410.3|192121.2|191996.2|778
1724677500000|2024-08-26 13:05:00|192269.7|192144.7|192338.8|192213.8|192359.5|192234.5|192104|191979|641
1724677800000|2024-08-26 13:10:00|192338.5|192213.5|192364|192314|192434.6|192353.5|192306.5|192187.5|593
1724678100000|2024-08-26 13:15:00|192365.6|192315.6|192228.2|192178.2|192419.7|192334.4|192175.6|192125.6|556
1724678400000|2024-08-26 13:20:00|192227.2|192177.2|192071.6|192021.6|192343.4|192224.7|192061.1|192011.1|479
1724678700000|2024-08-26 13:25:00|192070.7|192020.7|192237.6|192187.6|192247.1|192194.2|192066.3|192016.3|478
1724679000000|2024-08-26 13:30:00|192241.3|192191.3|192192.6|192142.6|192351.2|192229.5|192184|192134|553
1724679300000|2024-08-26 13:35:00|192192.1|192142.1|192169|192119|192258|192205.8|192127.5|192077.5|425
1724679600000|2024-08-26 13:40:00|192168.2|192118.2|192012|191962|192170.3|192120.3|191984.8|191934.8|485
1724679900000|2024-08-26 13:45:00|192009.8|191959.8|192018|191968|192130.9|192080.9|192004.6|191954.6|385
1724680200000|2024-08-26 13:50:00|192014.4|191964.4|192159.8|192109.8|192172.8|192122.8|191973.2|191923.2|461
1724680500000|2024-08-26 13:55:00|192159.7|192109.7|192352.9|192302.9|192404.8|192354.8|192123.9|192015.2|542
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|192530|192480|192570.6|192520.6|192340.7|192255.4|581
1724681100000|2024-08-26 14:05:00|192530.6|192480.6|192676.7|192551.7|192777.6|192690.3|192530.3|192417.2|569
1724681400000|2024-08-26 14:10:00|192676.8|192551.8|192744.8|192694.8|192955.3|192830.3|192671.3|192550.4|523
1724681700000|2024-08-26 14:15:00|192754.3|192704.3|192798.2|192748.2|192909.6|192859.6|192702.1|192577.1|499
1724682000000|2024-08-26 14:20:00|192797.4|192747.4|192983.7|192933.7|193013.9|192963.9|192782.9|192732.9|516
1724682300000|2024-08-26 14:25:00|192980.8|192930.8|192839.8|192789.8|192986.3|192936.3|192822.7|192697.7|443
1724682600000|2024-08-26 14:30:00|192852.9|192802.9|192864.7|192814.7|192905.3|192832.1|192748.9|192694.3|598
1724682900000|2024-08-26 14:35:00|192865.4|192815.4|192958.3|192908.3|192993.2|192943.2|192798.8|192704.1|476
1724683200000|2024-08-26 14:40:00|192957.2|192907.2|193151.3|193026.3|193152.5|193081.2|192883.8|192829.7|467
1724683500000|2024-08-26 14:45:00|193163.9|193038.9|193153.9|193028.9|193164.8|193039.8|193010.1|192885.1|395
1724683800000|2024-08-26 14:50:00|193133.5|193008.5|193563.9|193438.9|193601.2|193511.3|193130.9|193005.9|614
1724684100000|2024-08-26 14:55:00|193568.4|193443.4|193862.3|193737.3|193876.8|193779.1|193439.1|193314.1|875
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|193495.7|193370.7|193917.8|193796.6|193492.5|193370.2|781
1724684700000|2024-08-26 15:05:00|193495.6|193370.6|193550.2|193500.2|193625.2|193510.3|193430.1|193305.1|617
1724685000000|2024-08-26 15:10:00|193588.6|193463.6|193715.4|193665.4|193756.8|193706.8|193552.6|193429.5|400
1724685300000|2024-08-26 15:15:00|193716.4|193666.4|193507.6|193457.6|193783.6|193708.4|193498.1|193448.1|365
1724685600000|2024-08-26 15:20:00|193508.4|193458.4|193582.9|193532.9|193706|193656|193508.4|193458.4|522
1724685900000|2024-08-26 15:25:00|193589.7|193539.7|193675.6|193625.6|193761.5|193710|193581.1|193527.5|470
1724686200000|2024-08-26 15:30:00|193682.2|193632.2|193773|193723|193800.7|193735|193643|193593|435
1724686500000|2024-08-26 15:35:00|193772|193722|194163|194113|194166.2|194116.2|193770.1|193720.1|560
1724686800000|2024-08-26 15:40:00|194163.8|194113.8|193949.9|193824.9|194217|194167|193867.9|193742.9|531
1724687100000|2024-08-26 15:45:00|193951|193826|193871.9|193821.9|194022.5|193937.6|193799.5|193749.5|494
1724687400000|2024-08-26 15:50:00|193873|193823|193875|193825|193989.3|193908|193858.2|193804.4|437
1724687700000|2024-08-26 15:55:00|193874|193824|194099.7|194049.7|194198.1|194073.1|193874|193824|574
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|194190.8|194065.8|194227.2|194102.2|193910.3|193860.3|609
1724688300000|2024-08-26 16:05:00|194193.3|194068.3|194113|194063|194243.2|194143.1|194105.7|194055.7|469
1724688600000|2024-08-26 16:10:00|194112.3|194062.3|194306|194181|194384|194259|194106.1|194056.1|471
1724688900000|2024-08-26 16:15:00|194308.2|194183.2|194510.5|194385.5|194526.8|194430.5|194177.4|194099.5|649
1724689200000|2024-08-26 16:20:00|194511.4|194386.4|194274.3|194149.3|194518.9|194421.6|194228.5|194131.9|587
1724689500000|2024-08-26 16:25:00|194276.1|194151.1|194248|194123|194306.5|194197|194153.7|194103.7|375
1724689800000|2024-08-26 16:30:00|194247.5|194122.5|194156.1|194031.1|194302.8|194177.8|194118.8|194031.1|254
1724690100000|2024-08-26 16:35:00|194157.9|194032.9|193962.2|193912.2|194173.8|194048.8|193883.7|193827.8|467
1724690400000|2024-08-26 16:40:00|193963.7|193913.7|193874.8|193824.8|193979.9|193926.3|193863.5|193813.5|295
1724690700000|2024-08-26 16:45:00|193873.4|193823.4|193896.8|193771.8|193928.4|193844.2|193871.1|193746.1|239
1724691000000|2024-08-26 16:50:00|193896.4|193771.4|193876.9|193826.9|193920.9|193870.9|193875.4|193750.4|374
1724691300000|2024-08-26 16:55:00|193877.8|193827.8|193732.2|193607.2|193950.7|193900.7|193687.8|193564.3|622
1724691600000|2024-08-26 17:00:00|193735|193610|193698.6|193648.6|193855.4|193805.4|193693.5|193597.9|448
1724691900000|2024-08-26 17:05:00|193698.9|193648.9|193812.7|193762.7|193885.8|193777|193686.7|193605.6|445
1724692200000|2024-08-26 17:10:00|193813.1|193763.1|193766.6|193716.6|193896.5|193818.1|193714.7|193623.9|365
1724692500000|2024-08-26 17:15:00|193765.6|193715.6|193608.5|193483.5|193829|193740.9|193608.4|193483.4|320
1724692800000|2024-08-26 17:20:00|193606.9|193481.9|193326.3|193201.3|193615.9|193490.9|193316.5|193191.5|545
1724693100000|2024-08-26 17:25:00|193326.2|193201.2|193425.5|193300.5|193425.5|193300.5|193233.3|193115.1|623
1724693400000|2024-08-26 17:30:00|193427.4|193302.4|193576.1|193451.1|193734.1|193609.1|193405.3|193280.3|651
1724693700000|2024-08-26 17:35:00|193575.9|193450.9|193393|193268|193602.6|193477.6|193390.7|193265.7|435
1724694000000|2024-08-26 17:40:00|193393.3|193268.3|193276.9|193151.9|193397|193272|193225.6|193100.6|560
1724694300000|2024-08-26 17:45:00|193276.2|193151.2|193464.9|193339.9|193500.5|193375.5|193217.5|193092.5|605
1724694600000|2024-08-26 17:50:00|193466.3|193341.3|193404.7|193279.7|193575.8|193466.7|193346.1|193265.4|435
1724694900000|2024-08-26 17:55:00|193405.5|193280.5|193462.7|193337.7|193511.5|193386.5|193359.4|193234.4|505
1724695200000|2024-08-26 18:00:00|193462|193337|193384.7|193334.7|193522.7|193436.7|193363.2|193294.1|513
1724695500000|2024-08-26 18:05:00|193384.9|193334.9|193324.7|193274.7|193391|193341|193279.8|193229.8|400
1724695800000|2024-08-26 18:10:00|193325.3|193275.3|193208.3|193158.3|193334.7|193277.6|193206.5|193156.5|452
1724696100000|2024-08-26 18:15:00|193210.1|193160.1|193172.2|193122.2|193242.5|193192.5|193163.5|193113.5|481
1724696400000|2024-08-26 18:20:00|193171.1|193121.1|193139.1|193089.1|193176.5|193126.5|193137.3|193087.3|339
1724696700000|2024-08-26 18:25:00|193140.5|193090.5|193072.5|193022.5|193154.8|193104.8|193058.9|193008.9|431
1724697000000|2024-08-26 18:30:00|193072.9|193022.9|193132.1|193082.1|193143.5|193089.8|193072.9|192994.8|336
1724697300000|2024-08-26 18:35:00|193135.8|193085.8|193265.5|193140.5|193293|193168|193095.8|193034.5|264
1724697600000|2024-08-26 18:40:00|193266.3|193141.3|193270.7|193145.7|193305.4|193214.2|193208.5|193083.5|533
1724697900000|2024-08-26 18:45:00|193271.5|193146.5|193281.3|193156.3|193287.8|193162.8|193158.3|193057.9|324
1724698200000|2024-08-26 18:50:00|193282.5|193157.5|193341.3|193216.3|193452.5|193327.5|193282.5|193157.5|324
1724698500000|2024-08-26 18:55:00|193338.5|193213.5|193298.3|193173.3|193378.7|193253.7|193225.1|193172.1|446
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193325|193200|193351|193226|193262.1|193137.1|374
1724699100000|2024-08-26 19:05:00|193325.7|193200.7|193229.5|193179.5|193325.7|193234.2|193154.9|193064.4|535
1724699400000|2024-08-26 19:10:00|193230.5|193180.5|193220.4|193170.4|193257.4|193180.5|193170.1|193094.4|580
1724699700000|2024-08-26 19:15:00|193219.6|193169.6|193265.6|193215.6|193276.3|193217.6|193158.3|193071.2|600
1724700000000|2024-08-26 19:20:00|193266.7|193216.7|193320.3|193270.3|193394.8|193290.9|193233.2|193183.2|346
1724700300000|2024-08-26 19:25:00|193303.3|193253.3|193342.6|193217.6|193355.1|193279|193236|193156.3|291
1724700600000|2024-08-26 19:30:00|193305.3|193255.3|193196.5|193071.5|193325.1|193275.1|193045.1|192977.2|424
1724700900000|2024-08-26 19:35:00|193196|193071|193235.7|193185.7|193285.1|193213|193173.6|193067.5|284
1724701200000|2024-08-26 19:40:00|193233.7|193183.7|193229.6|193179.6|193306.6|193213.9|193183.4|193133.4|321
1724701500000|2024-08-26 19:45:00|193227.8|193177.8|193273.3|193223.3|193281.8|193231.8|193227.8|193177.8|286
1724701800000|2024-08-26 19:50:00|193271.9|193221.9|193574.9|193524.9|193574.9|193524.9|193239.4|193189.4|500
1724702100000|2024-08-26 19:55:00|193565.1|193515.1|193762.2|193637.2|193797.6|193717.7|193558.5|193508.5|612
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|193951.5|193826.5|193952.3|193827.3|193720.6|193595.6|377
1724702700000|2024-08-26 20:05:00|193954.2|193829.2|193915.3|193790.3|194000.9|193875.9|193898.6|193773.6|617
1724703000000|2024-08-26 20:10:00|193914|193789|193970.6|193845.6|194014.6|193889.6|193899.9|193774.9|287
1724703300000|2024-08-26 20:15:00|193970.1|193845.1|193968.9|193843.9|193995.2|193880.6|193919.8|193832.2|302
1724703600000|2024-08-26 20:20:00|193969.4|193844.4|194330.6|194205.6|194331.9|194206.9|193968.1|193843.1|389
1724703900000|2024-08-26 20:25:00|194330.5|194205.5|194007.7|193882.7|194330.5|194205.5|194006.3|193881.3|296
1724704200000|2024-08-26 20:30:00|194008|193883|194058.2|193933.2|194060.8|193935.8|193903.6|193778.6|229
1724704500000|2024-08-26 20:35:00|194059.2|193934.2|194093.5|193968.5|194105.7|193980.7|194059.2|193934.2|222
1724704800000|2024-08-26 20:40:00|194093|193968|194071.4|193946.4|194119.5|193994.5|194069.6|193944.6|120
1724705100000|2024-08-26 20:45:00|194071.7|193946.7|194107.6|193982.6|194130.8|194005.8|194063.1|193938.1|199
1724705400000|2024-08-26 20:50:00|194109.1|193984.1|194089|193964|194112.4|193987.4|194073.5|193948.5|123
1724705700000|2024-08-26 20:55:00|194089.9|193964.9|194109.2|193941.5|194146.8|194021.8|194062.9|193921.1|148
1724706000000|2024-08-26 21:00:00|194123|193931.7|194296.1|193986.1|194319.5|194009.5|194111.5|193899.9|26
1724706300000|2024-08-26 21:05:00|194295.2|193985.2|194283.4|193973.4|194314.9|194004.9|194269.6|193959.6|24
1724706600000|2024-08-26 21:10:00|194298.8|193988.8|194242.5|193932.5|194301.7|193991.7|194226.9|193916.9|41
1724706900000|2024-08-26 21:15:00|194242.6|193932.6|194240.5|193930.5|194248.4|193938.4|194231.5|193921.5|24
1724707200000|2024-08-26 21:20:00|194240.4|193930.4|194230.4|193920.4|194240.4|193930.4|194229.9|193919.9|11
1724707500000|2024-08-26 21:25:00|194230.3|193920.3|194146.6|193836.6|194266.5|193956.5|194144.3|193834.3|29
1724707800000|2024-08-26 21:30:00|194147.8|193837.8|194185.7|193875.7|194235.9|193925.9|194145.2|193835.2|41
1724708100000|2024-08-26 21:35:00|194185.8|193875.8|194195.2|193885.2|194195.2|193885.2|194185.7|193875.7|27
1724708400000|2024-08-26 21:40:00|194195.3|193885.3|194195|193885|194196.1|193886.1|194185.1|193875.1|13
1724708700000|2024-08-26 21:45:00|194195.3|193885.3|194195.1|193885.1|194198.4|193888.4|194195.1|193885.1|23
1724709000000|2024-08-26 21:50:00|194196.1|193886.1|194198|193888|194201.3|193891.3|194188.3|193878.3|29
1724709300000|2024-08-26 21:55:00|194196.2|193886.2|194156.3|193846.3|194196.2|193886.2|194156.3|193846.3|5
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194191.1|193881.1|194211.3|193901.3|194148.5|193838.5|57
1724709900000|2024-08-26 22:05:00|194200.8|193890.8|194209.1|193899.1|194226.4|193979.9|194189.9|193879.9|49
1724710200000|2024-08-26 22:10:00|194209.2|193899.2|194177.6|193955.1|194213.1|193968.5|194166.8|193899.1|31
1724710500000|2024-08-26 22:15:00|194177.5|193955.4|194175.8|193931.3|194184.4|193972.4|194155.3|193931.3|47
1724710800000|2024-08-26 22:20:00|194199.4|193936.6|194170.4|194015.5|194199.4|194017.2|194137.1|193936.6|53
1724711100000|2024-08-26 22:25:00|194170.3|194015.6|194157.4|194032.4|194178.7|194036.8|194145.9|194011.9|33
1724711400000|2024-08-26 22:30:00|194158.5|194033.5|194249.7|194043.3|194252.2|194104.2|194154|194022.6|38
1724711700000|2024-08-26 22:35:00|194261.3|194036.2|194204.1|194044.8|194268.5|194082|194203.3|194031.9|37
1724712000000|2024-08-26 22:40:00|194204|194044.9|194192.9|194062.6|194208.4|194064.4|194161.9|194022.1|58
1724712300000|2024-08-26 22:45:00|194201|194053|194141.2|194012.1|194203.2|194060.1|194129.2|193996.4|41
1724712600000|2024-08-26 22:50:00|194141.1|194012.2|194109.5|193984.5|194141.1|194016|194106.1|193971.2|22
1724712900000|2024-08-26 22:55:00|194106|193971.5|194103.5|193978.5|194122.2|193985.5|194069.3|193944.3|35
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|194113.5|193988.5|194162.7|194037.7|194061.4|193936.4|52
1724713500000|2024-08-26 23:05:00|194104.4|193979.4|194119.8|193994.8|194120.4|193995.4|194102.4|193977.4|26
1724713800000|2024-08-26 23:10:00|194112.7|193987.7|194067.8|193942.8|194112.7|193987.7|194059.1|193929.8|25
1724714100000|2024-08-26 23:15:00|194063|193914.3|194057.9|193917.2|194068.1|193943.1|194057.9|193914.3|16
1724714400000|2024-08-26 23:20:00|194063.8|193935.4|194045.5|193900.8|194065.7|193938|194030.6|193890.2|27
1724714700000|2024-08-26 23:25:00|194047.5|193881.5|194005.9|193877.1|194050.6|193913|194005.9|193841.7|47
1724715000000|2024-08-26 23:30:00|194003.8|193878.1|194005.3|193851.2|194034.9|193883.4|193998.3|193835.3|25
1724715300000|2024-08-26 23:35:00|194008.4|193883.4|193967.4|193827|194026.7|193883.4|193921|193781.5|38
1724715600000|2024-08-26 23:40:00|193961|193836|193966.6|193841.6|193983.7|193841.6|193961|193815.7|17
1724715900000|2024-08-26 23:45:00|193983.7|193815.7|193958.6|193833.6|193993.5|193848.5|193958.6|193810.9|31
1724716200000|2024-08-26 23:50:00|193957|193832|193972.1|193840.5|193985|193841|193955|193776.7|25
1724716500000|2024-08-26 23:55:00|193977.9|193808.4|193958.8|193833.8|193985.9|193835.5|193954.6|193803.1|30
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|194071.3|193946.3|194089.1|193953.4|193960.6|193828.6|91
1724717100000|2024-08-27 00:05:00|194066.8|193941.8|194075.7|193950.7|194076.3|193950.7|194060.9|193919.2|36
1724717400000|2024-08-27 00:10:00|194073.9|193948.9|194081.7|193956.7|194115.1|193960.6|194067.6|193928.6|28
1724717700000|2024-08-27 00:15:00|194082|193953.5|194069.4|193943.1|194093.1|193957.3|194069.1|193941|36
1724718000000|2024-08-27 00:20:00|194074|193949|194022.8|193887.2|194083.7|193949|194022.8|193881.3|32
1724718300000|2024-08-27 00:25:00|194030|193887.3|193916.2|193791.2|194030|193905|193899.8|193770.3|50
1724718600000|2024-08-27 00:30:00|193909|193770.3|193917.3|193792.3|193917.3|193792.3|193898.6|193770.1|23
1724718900000|2024-08-27 00:35:00|193903.6|193776.3|193917.6|193792.6|193917.6|193792.6|193903.6|193775.2|19
1724719200000|2024-08-27 00:40:00|193901.9|193776.9|194112.7|193964.5|194120.8|193988.1|193901.9|193776.7|89
1724719500000|2024-08-27 00:45:00|194109.7|193965.6|194251.1|194126.1|194287.6|194162.6|194093.3|193954.6|179
1724719800000|2024-08-27 00:50:00|194251.4|194126.4|194228|194103|194297.5|194172.5|194221|194096|158
1724720100000|2024-08-27 00:55:00|194232.8|194107.8|194121.8|193996.8|194239.2|194114.2|194120.2|193981.3|194
1724720400000|2024-08-27 01:00:00|194129.2|193990|194042|193917|194129.2|193990|193986.2|193861.2|238
1724720700000|2024-08-27 01:05:00|194036.6|193911.6|194101.4|193976.4|194110.4|193985.4|194033.3|193908.3|319
1724721000000|2024-08-27 01:10:00|194101.5|193976.5|194157.3|194032.3|194194.8|194069.8|194093.2|193968.2|222
1724721300000|2024-08-27 01:15:00|194162.3|194032.1|194167.5|194042.5|194192.5|194067.5|194102.2|193977.2|176
1724721600000|2024-08-27 01:20:00|194176.8|194051.8|194125.7|194000.7|194201.2|194076.2|194120.1|193995.1|69
1724721900000|2024-08-27 01:25:00|194123.6|193992.9|194133|194008|194137.4|194012.4|194072.7|193947.7|79
1724722200000|2024-08-27 01:30:00|194128.8|194003.8|194180.9|194055.9|194211.4|194086.4|194128.8|194003.8|142
1724722500000|2024-08-27 01:35:00|194187.1|194062.1|194233.5|194108.5|194264.4|194139.4|194174|194049|116
1724722800000|2024-08-27 01:40:00|194231.8|194106.8|194192.6|194067.6|194288.1|194163.1|194184.3|194059.3|322
1724723100000|2024-08-27 01:45:00|194192.8|194067.8|194159.2|194034.2|194193.8|194068.8|194149.2|194024.2|223
1724723400000|2024-08-27 01:50:00|194161.6|194036.6|194258.9|194133.9|194276.7|194151.7|194148.7|194023.7|219
1724723700000|2024-08-27 01:55:00|194258.1|194133.1|194228.4|194103.4|194270.9|194145.9|194187|194038|247
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194265.5|194140.5|194278.8|194153.8|194226.6|194101.6|157
1724724300000|2024-08-27 02:05:00|194272|194147|194265.2|194140.2|194286.1|194161.1|194264.6|194139.6|33
1724724600000|2024-08-27 02:10:00|194265|194140|194224.9|194099.9|194269.9|194144.9|194208.7|194083.7|79
1724724900000|2024-08-27 02:15:00|194223.4|194098.4|194231.5|194106.5|194238|194113|194148.4|194023.4|183
1724725200000|2024-08-27 02:20:00|194235.8|194110.8|194185.5|194060.5|194235.8|194110.8|194176|194051|84
1724725500000|2024-08-27 02:25:00|194182.3|194057.3|194187.3|194062.3|194190.8|194065.8|194142.8|194017.8|55
1724725800000|2024-08-27 02:30:00|194168.9|194043.9|194145.1|194020.1|194188.2|194063.2|194129.3|194004.3|50
1724726100000|2024-08-27 02:35:00|194145.9|194020.9|194216.8|194091.8|194220|194095|194144.9|194019.9|122
1724726400000|2024-08-27 02:40:00|194216|194091|194244.9|194119.9|194255.5|194130.5|194185.4|194060.4|136
1724726700000|2024-08-27 02:45:00|194244.4|194119.4|194250.7|194125.7|194250.9|194125.9|194223.1|194098.1|62
1724727000000|2024-08-27 02:50:00|194250.8|194125.8|194229.5|194104.5|194255.4|194130.4|194226.3|194101.3|32
1724727300000|2024-08-27 02:55:00|194234.5|194109.5|194263.7|194138.7|194264.1|194139.1|194234.5|194109.5|72
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194260.1|194135.1|194264.1|194139.1|194259.6|194134.6|23
1724727900000|2024-08-27 03:05:00|194262.8|194137.8|194247.2|194122.2|194265.8|194140.8|194228|194103|78
1724728200000|2024-08-27 03:10:00|194253.9|194128.9|194246|194121|194256.2|194131.2|194246|194121|28
1724728500000|2024-08-27 03:15:00|194245.6|194120.6|194222.4|194097.4|194245.6|194120.6|194218.2|194093.2|318
1724728800000|2024-08-27 03:20:00|194221.9|194096.9|194248.4|194123.4|194252.4|194127.4|194214.2|194089.2|67
1724729100000|2024-08-27 03:25:00|194247|194122|194253.6|194128.6|194302|194177|194229.6|194104.6|104
1724729400000|2024-08-27 03:30:00|194253.9|194128.9|194255.3|194130.3|194262.9|194137.9|194251.2|194126.2|250
1724729700000|2024-08-27 03:35:00|194252.9|194127.9|194272.9|194147.9|194272.9|194147.9|194250.4|194125.4|41
1724730000000|2024-08-27 03:40:00|194270.2|194145.2|194230.2|194105.2|194270.9|194145.9|194223.8|194098.8|69
1724730300000|2024-08-27 03:45:00|194227.1|194102.1|194338.9|194213.9|194349.5|194224.5|194220.3|194095.3|130
1724730600000|2024-08-27 03:50:00|194336|194211|194334.3|194209.3|194342.9|194217.9|194333.8|194208.8|141
1724730900000|2024-08-27 03:55:00|194333.9|194208.9|194337.6|194212.6|194340|194215|194332.4|194207.4|77
1724731200000|2024-08-27 04:00:00|194335|194210|194481.6|194356.6|194487.9|194362.9|194333.7|194208.7|84
1724731500000|2024-08-27 04:05:00|194481.7|194356.7|194381.5|194256.5|194491.8|194366.8|194372.2|194247.2|49
1724731800000|2024-08-27 04:10:00|194381.3|194256.3|194306.9|194181.9|194381.6|194256.6|194304.2|194179.2|142
1724732100000|2024-08-27 04:15:00|194307.1|194182.1|194305.9|194180.9|194315|194190|194282.2|194157.2|74
1724732400000|2024-08-27 04:20:00|194305.6|194180.6|194301.5|194176.5|194310.1|194185.1|194300.5|194175.5|194
1724732700000|2024-08-27 04:25:00|194303.1|194178.1|194302.6|194177.6|194313.9|194188.9|194272.2|194147.2|192
1724733000000|2024-08-27 04:30:00|194313.6|194188.6|194304.7|194179.7|194318.5|194193.5|194302.9|194177.9|46
1724733300000|2024-08-27 04:35:00|194311.9|194186.9|194306.6|194181.6|194317.6|194192.6|194296.6|194171.6|59
1724733600000|2024-08-27 04:40:00|194308.3|194183.3|194311.3|194186.3|194313.5|194188.5|194305.8|194180.8|26
1724733900000|2024-08-27 04:45:00|194307.3|194182.3|194313|194188|194313.8|194188.8|194306.1|194181.1|32
1724734200000|2024-08-27 04:50:00|194307.4|194182.4|194310.8|194185.8|194314.4|194189.4|194307.4|194182.4|37
1724734500000|2024-08-27 04:55:00|194308|194183|194314.2|194189.2|194314.2|194189.2|194308|194183|28
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194317.1|194192.1|194355|194230|194313.5|194188.5|114
1724735100000|2024-08-27 05:05:00|194316.2|194191.2|194402.6|194277.6|194402.6|194277.6|194299.1|194174.1|124
1724735400000|2024-08-27 05:10:00|194404.3|194279.3|194396.6|194271.6|194404.9|194279.9|194383.5|194258.5|202
1724735700000|2024-08-27 05:15:00|194395.5|194270.5|194394.8|194269.8|194404.9|194279.9|194391.7|194266.7|21
1724736000000|2024-08-27 05:20:00|194395.7|194270.7|194394.9|194269.9|194395.7|194270.7|194391.7|194266.7|19
1724736300000|2024-08-27 05:25:00|194392.1|194267.1|194392.7|194267.7|194396.5|194271.5|194387.5|194262.5|48
1724736600000|2024-08-27 05:30:00|194393.1|194268.1|194393.3|194268.3|194398.5|194273.5|194388.7|194263.7|28
1724736900000|2024-08-27 05:35:00|194394.8|194269.8|194389.7|194264.7|194395.5|194270.5|194386.9|194261.9|64
1724737200000|2024-08-27 05:40:00|194389.8|194264.8|194395.1|194270.1|194399.2|194274.2|194382.3|194257.3|212
1724737500000|2024-08-27 05:45:00|194401|194276|194425.8|194300.8|194454.2|194329.2|194390.2|194265.2|191
1724737800000|2024-08-27 05:50:00|194425.5|194300.5|194422.7|194297.7|194435.6|194310.6|194415.9|194290.9|455
1724738100000|2024-08-27 05:55:00|194422.9|194297.9|194349.8|194224.8|194431.1|194306.1|194332.3|194207.3|391
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|194274.9|194149.9|194350.3|194225.3|194250.2|194125.2|383
1724738700000|2024-08-27 06:05:00|194274.8|194149.8|194190.8|194065.8|194302.4|194177.4|194187.2|194062.2|214
1724739000000|2024-08-27 06:10:00|194192.2|194067.2|194135.9|194010.9|194193.4|194068.4|194032.5|193907.5|173
1724739300000|2024-08-27 06:15:00|194135|194010|194192.8|194067.8|194197.1|194072.1|194063|193938|142
1724739600000|2024-08-27 06:20:00|194195|194070|194122.7|193997.7|194228.6|194103.6|194106.4|193981.4|145
1724739900000|2024-08-27 06:25:00|194135.7|194010.7|194132.8|194007.8|194207.5|194082.5|194121.8|193996.8|163
1724740200000|2024-08-27 06:30:00|194132.1|194007.1|194086.9|193961.9|194136.3|194011.3|194056.7|193931.7|119
1724740500000|2024-08-27 06:35:00|194088.3|193963.3|194092.2|193967.2|194102.9|193977.9|194019.5|193894.5|129
1724740800000|2024-08-27 06:40:00|194095.3|193970.3|194101|193976|194135.5|194010.5|194065.7|193940.7|164
1724741100000|2024-08-27 06:45:00|194101.9|193976.9|194064.9|193939.9|194116.2|193991.2|194062.9|193937.9|128
1724741400000|2024-08-27 06:50:00|194066.4|193941.4|193960.4|193835.4|194066.4|193941.4|193945.2|193820.2|197
1724741700000|2024-08-27 06:55:00|193959.1|193834.1|193940.7|193815.7|193962.8|193837.8|193864.4|193739.4|169
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|193755.6|193630.6|193971|193846|193755.2|193630.2|487
1724742300000|2024-08-27 07:05:00|193756.8|193631.8|193779.8|193654.8|193781|193656|193668.4|193543.4|426
1724742600000|2024-08-27 07:10:00|193779.3|193654.3|193852.6|193727.6|194001.7|193876.7|193640.2|193515.2|445
1724742900000|2024-08-27 07:15:00|193851.4|193726.4|193821.6|193696.6|193856.6|193731.6|193776.9|193651.9|336
1724743200000|2024-08-27 07:20:00|193822.7|193697.7|193583.7|193458.7|193856.4|193731.4|193577.6|193452.6|313
1724743500000|2024-08-27 07:25:00|193581.9|193456.9|193625.8|193500.8|193780.4|193655.4|193581.9|193456.9|402
1724743800000|2024-08-27 07:30:00|193622.4|193497.4|193688.4|193563.4|193688.5|193563.5|193572.9|193447.9|435
1724744100000|2024-08-27 07:35:00|193689.3|193564.3|193785.8|193660.8|193838.5|193713.5|193683.6|193558.6|308
1724744400000|2024-08-27 07:40:00|193786.9|193661.9|193954.7|193829.7|193969.7|193844.7|193786.9|193661.9|336
1724744700000|2024-08-27 07:45:00|193956.1|193831.1|193900.9|193775.9|193999.8|193874.8|193891.7|193766.7|327
1724745000000|2024-08-27 07:50:00|193900.3|193775.3|194030.5|193905.5|194062.1|193937.1|193900.3|193775.3|386
1724745300000|2024-08-27 07:55:00|194044.3|193919.3|194104.3|193979.3|194176.8|194051.8|194035.8|193910.8|445
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194031.8|193906.8|194187|194062|194016.1|193891.1|405
1724745900000|2024-08-27 08:05:00|194031.7|193906.7|193936.6|193811.6|194033.4|193908.4|193879.1|193754.1|257
1724746200000|2024-08-27 08:10:00|193938.5|193813.5|194019.2|193894.2|194065.9|193940.9|193932.1|193807.1|349
1724746500000|2024-08-27 08:15:00|194022.6|193897.6|193851.6|193726.6|194022.6|193897.6|193802|193677|356
1724746800000|2024-08-27 08:20:00|193850|193725|193851.7|193726.7|193925.4|193800.4|193838.7|193713.7|635
1724747100000|2024-08-27 08:25:00|193852.7|193727.7|193869.6|193744.6|193910.9|193785.9|193835.9|193710.9|462
1724747400000|2024-08-27 08:30:00|193870.1|193745.1|193659.4|193534.4|193870.1|193745.1|193603|193478|250
1724747700000|2024-08-27 08:35:00|193658.5|193533.5|193667.5|193542.5|193698.1|193573.1|193644.4|193519.4|389
1724748000000|2024-08-27 08:40:00|193671.4|193546.4|193738.9|193613.9|193741.4|193616.4|193601.4|193476.4|444
1724748300000|2024-08-27 08:45:00|193738.6|193613.6|193809.1|193684.1|193855.8|193730.8|193708.4|193583.4|691
1724748600000|2024-08-27 08:50:00|193809.5|193684.5|194108.3|193983.3|194184.1|194059.1|193806.4|193681.4|423
1724748900000|2024-08-27 08:55:00|194106.7|193981.7|194165.3|194040.3|194199.7|194074.7|194093.9|193968.9|496
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194154.5|194029.5|194233.4|194108.4|194128|194003|348
1724749500000|2024-08-27 09:05:00|194151.6|194026.6|194184.3|194059.3|194216.5|194091.5|194133.9|194008.9|278
1724749800000|2024-08-27 09:10:00|194186.4|194061.4|193943.1|193818.1|194188.2|194063.2|193927.4|193802.4|315
1724750100000|2024-08-27 09:15:00|193942.6|193817.6|193958.3|193833.3|193992.2|193867.2|193896.4|193771.4|338
1724750400000|2024-08-27 09:20:00|193958.8|193833.8|193992.7|193867.7|194012.5|193887.5|193958.3|193833.3|398
1724750700000|2024-08-27 09:25:00|193993.8|193868.8|194079.6|193954.6|194083.8|193958.8|193992.9|193867.9|283
1724751000000|2024-08-27 09:30:00|194079.3|193954.3|194119.2|193994.2|194134.1|194009.1|194078.2|193953.2|286
1724751300000|2024-08-27 09:35:00|194119.8|193994.8|194123.1|193998.1|194132.3|194007.3|194110.6|193985.6|593
1724751600000|2024-08-27 09:40:00|194122.3|193997.3|194125.6|194000.6|194135.6|194010.6|194118.8|193993.8|434
1724751900000|2024-08-27 09:45:00|194130.4|194005.4|194183.6|194058.6|194277.3|194152.3|194123.5|193998.5|343
1724752200000|2024-08-27 09:50:00|194184.5|194059.5|194273.5|194148.5|194350.6|194225.6|194144|194019|234
1724752500000|2024-08-27 09:55:00|194272.6|194147.6|194185.4|194060.4|194273.3|194148.3|194166.7|194041.7|434
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194290.9|194165.9|194307.5|194182.5|194179.3|194054.3|298
1724753100000|2024-08-27 10:05:00|194292|194167|194349|194224|194353.8|194228.8|194292|194167|229
1724753400000|2024-08-27 10:10:00|194344.7|194219.7|194320.3|194195.3|194350.2|194225.2|194270.6|194145.6|302
1724753700000|2024-08-27 10:15:00|194322.1|194197.1|194290|194165|194382.6|194257.6|194286.6|194161.6|234
1724754000000|2024-08-27 10:20:00|194284.9|194159.9|194239.6|194114.6|194340.3|194215.3|194212|194087|321
1724754300000|2024-08-27 10:25:00|194239.4|194114.4|194316.6|194191.6|194322.9|194197.9|194232.9|194107.9|673
1724754600000|2024-08-27 10:30:00|194317.1|194192.1|194403.5|194278.5|194428.6|194303.6|194317.1|194192.1|265
1724754900000|2024-08-27 10:35:00|194402.5|194277.5|194354.3|194229.3|194436.9|194311.9|194352.2|194227.2|137
1724755200000|2024-08-27 10:40:00|194353.3|194228.3|194390.4|194265.4|194396.2|194271.2|194338.4|194213.4|289
1724755500000|2024-08-27 10:45:00|194391.6|194266.6|194442.1|194317.1|194449.3|194324.3|194378.2|194253.2|243
1724755800000|2024-08-27 10:50:00|194440.5|194315.5|194535.2|194410.2|194545.1|194420.1|194406.7|194281.7|284
1724756100000|2024-08-27 10:55:00|194535.6|194410.6|194609.4|194484.4|194620.2|194530.9|194470.5|194345.5|359
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194497.6|194372.6|194706.6|194581.6|194492.7|194367.7|315
1724756700000|2024-08-27 11:05:00|194497.7|194372.7|194455.9|194330.9|194509.2|194384.2|194419|194294|359
1724757000000|2024-08-27 11:10:00|194454.9|194329.9|194547|194422|194552.2|194427.2|194431.7|194306.7|230
1724757300000|2024-08-27 11:15:00|194547.7|194422.7|194739.6|194614.6|194762.4|194637.4|194546.5|194421.5|262
1724757600000|2024-08-27 11:20:00|194740.4|194615.4|194544.1|194419.1|194760.5|194635.5|194539.8|194414.8|260
1724757900000|2024-08-27 11:25:00|194543.7|194418.7|194695.9|194570.9|194697.3|194572.3|194537|194412|260
1724758200000|2024-08-27 11:30:00|194696.8|194571.8|194570.3|194445.3|194706.3|194581.3|194466.8|194341.8|426
1724758500000|2024-08-27 11:35:00|194569|194444|194523.3|194398.3|194576.6|194451.6|194436.3|194311.3|343
1724758800000|2024-08-27 11:40:00|194526.2|194401.2|194525.9|194400.9|194548.4|194423.4|194507.8|194382.8|310
1724759100000|2024-08-27 11:45:00|194522.2|194397.2|194619.5|194494.5|194681.6|194556.6|194480.1|194355.1|295
1724759400000|2024-08-27 11:50:00|194622|194497|194575.8|194450.8|194649.2|194524.2|194555|194430|194
1724759700000|2024-08-27 11:55:00|194579.8|194454.8|194396.5|194271.5|194611.1|194486.1|194339.1|194214.1|396
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|194354.7|194229.7|194496.1|194371.1|194351.6|194226.6|643
1724760300000|2024-08-27 12:05:00|194355.8|194230.8|194349.8|194224.8|194468.3|194343.3|194328.9|194203.9|331
1724760600000|2024-08-27 12:10:00|194351.5|194226.5|194192.5|194067.5|194363.1|194238.1|194183.7|194058.7|284
1724760900000|2024-08-27 12:15:00|194188|194063|194263.6|194138.6|194290.7|194165.7|194186.2|194061.2|380
1724761200000|2024-08-27 12:20:00|194265.8|194140.8|194273.6|194148.6|194427.4|194302.4|194262|194137|437
1724761500000|2024-08-27 12:25:00|194271|194146|194352.2|194302.2|194380.7|194330.7|194232|194138|505
1724761800000|2024-08-27 12:30:00|194349.9|194299.9|194283.7|194158.7|194514.2|194389.2|194278.8|194153.8|390
1724762100000|2024-08-27 12:35:00|194285.3|194160.3|194568.2|194443.2|194662.3|194537.3|194267.5|194142.5|621
1724762400000|2024-08-27 12:40:00|194570|194445|194639.4|194514.4|194639.4|194514.4|194485.9|194360.9|459
1724762700000|2024-08-27 12:45:00|194637.9|194512.9|194705.4|194580.4|194723.2|194598.2|194596.7|194471.7|551
1724763000000|2024-08-27 12:50:00|194706.6|194581.6|194941.6|194816.6|195071.6|194946.6|194663.8|194538.8|525
1724763300000|2024-08-27 12:55:00|194945.1|194820.1|195044.9|194919.9|195045|194920|194904.2|194779.2|506
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|195217.8|195092.8|195231.2|195106.2|195000|194875|577
1724763900000|2024-08-27 13:05:00|195218.8|195093.8|195011.5|194886.5|195243.9|195118.9|194962.9|194837.9|677
1724764200000|2024-08-27 13:10:00|195024.6|194899.6|195015.7|194890.7|195122.7|194997.7|194926.2|194801.2|659
1724764500000|2024-08-27 13:15:00|195016.9|194891.9|195237.7|195112.7|195238.2|195113.2|194903.2|194778.2|613
1724764800000|2024-08-27 13:20:00|195239.3|195114.3|195194.8|195069.8|195388.5|195263.5|195144.2|195019.2|677
1724765100000|2024-08-27 13:25:00|195206.4|195081.4|195468|195343|195507.5|195382.5|195054.4|195004.4|723
1724765400000|2024-08-27 13:30:00|195467.2|195342.2|195424.2|195299.2|195692.3|195567.3|195375.3|195289.6|776
1724765700000|2024-08-27 13:35:00|195428.3|195303.3|195511.7|195386.7|195516.2|195391.2|195347.3|195251.7|773
1724766000000|2024-08-27 13:40:00|195513.2|195388.2|195525.9|195475.9|195647.2|195546.8|195403.9|195285.6|754
1724766300000|2024-08-27 13:45:00|195529.6|195479.6|195681.6|195556.6|195689.1|195589.5|195384.7|195259.7|759
1724766600000|2024-08-27 13:50:00|195681.2|195556.2|195905|195780|196002.1|195877.1|195681.2|195556.2|803
1724766900000|2024-08-27 13:55:00|195904.2|195779.2|196007.3|195882.3|196038.8|195913.8|195783.3|195658.3|714
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196225|196100|196238.5|196113.5|195862.9|195737.9|712
1724767500000|2024-08-27 14:05:00|196223.8|196098.8|196471.2|196421.2|196514.5|196458.4|196211.8|196086.8|737
1724767800000|2024-08-27 14:10:00|196471.9|196421.9|196521.7|196396.7|196746.7|196621.7|196412.1|196287.1|809
1724768100000|2024-08-27 14:15:00|196477.4|196352.4|196391.5|196266.5|196612.4|196504.4|196342.1|196256.5|692
1724768400000|2024-08-27 14:20:00|196389.4|196264.4|196539.4|196414.4|196540|196415|196352.6|196227.6|688
1724768700000|2024-08-27 14:25:00|196537.5|196412.5|196373.3|196248.3|196556|196455.6|196258.8|196133.8|808
1724769000000|2024-08-27 14:30:00|196336.1|196286.1|196089.6|195964.6|196383.2|196297.1|196087|195962|605
1724769300000|2024-08-27 14:35:00|196092.1|195967.1|196186.8|196061.8|196323.7|196198.7|196069.1|195944.1|599
1724769600000|2024-08-27 14:40:00|196185.5|196060.5|196412.6|196287.6|196544.1|196419.1|196148.7|196023.7|602
1724769900000|2024-08-27 14:45:00|196413|196288|196647.7|196522.7|196649.5|196524.5|196409.3|196284.3|574
1724770200000|2024-08-27 14:50:00|196653.5|196528.5|196746.5|196621.5|196846.4|196721.4|196463.2|196413.2|668
1724770500000|2024-08-27 14:55:00|196748.1|196623.1|196779.8|196729.8|196969|196919|196692.9|196567.9|818
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196623.6|196498.6|196801.6|196729.5|196593.4|196468.4|642
1724771100000|2024-08-27 15:05:00|196621.6|196496.6|196721.1|196596.1|196926.4|196801.4|196616.2|196491.2|709
1724771400000|2024-08-27 15:10:00|196721.4|196596.4|196880|196755|196886.1|196761.1|196701.7|196586.1|521
1724771700000|2024-08-27 15:15:00|196881.7|196756.7|196597.2|196472.2|196956.8|196831.8|196587.2|196462.2|740
1724772000000|2024-08-27 15:20:00|196596.3|196471.3|197002.7|196877.7|197065.7|196940.7|196548|196423|676
1724772300000|2024-08-27 15:25:00|196999.2|196874.2|196958|196833|197044.2|196942.7|196771.3|196646.3|773
1724772600000|2024-08-27 15:30:00|196951.1|196826.1|196894.5|196769.5|196956.2|196831.2|196755.9|196630.9|698
1724772900000|2024-08-27 15:35:00|196895.2|196770.2|196870.3|196745.3|196971.1|196846.1|196714.5|196589.5|606
1724773200000|2024-08-27 15:40:00|196868.9|196743.9|196853.2|196728.2|196925.2|196860.6|196834.5|196714.3|397
1724773500000|2024-08-27 15:45:00|196852.3|196727.3|196765.1|196640.1|196852.7|196727.7|196592.8|196500.8|492
1724773800000|2024-08-27 15:50:00|196767.2|196642.2|196613|196488|196789.5|196695|196597.3|196481.7|521
1724774100000|2024-08-27 15:55:00|196614.3|196489.3|196565.2|196515.2|196722.2|196640.1|196526.7|196457.8|603
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196657.8|196532.8|196713|196588|196481.5|196356.5|588
1724774700000|2024-08-27 16:05:00|196669.1|196544.1|196790.1|196665.1|196795|196670|196638.9|196513.9|391
1724775000000|2024-08-27 16:10:00|196791.6|196666.6|196629.6|196504.6|196791.9|196666.9|196623.1|196498.1|288
1724775300000|2024-08-27 16:15:00|196628.8|196503.8|196722.5|196597.5|196729|196604|196479.5|196391.9|534
1724775600000|2024-08-27 16:20:00|196723.6|196598.6|196790.1|196665.1|196872|196768.3|196723.2|196598.2|638
1724775900000|2024-08-27 16:25:00|196788.7|196663.7|196638.6|196588.6|196823.2|196698.2|196608|196520.7|435
1724776200000|2024-08-27 16:30:00|196638.1|196588.1|196485.8|196435.8|196716.9|196592.6|196446.7|196396.7|382
1724776500000|2024-08-27 16:35:00|196486.3|196436.3|196477.4|196427.4|196541.4|196462.7|196435.1|196355.3|304
1724776800000|2024-08-27 16:40:00|196481.6|196431.6|196456.1|196406.1|196531.6|196437|196450.1|196376.3|285
1724777100000|2024-08-27 16:45:00|196455.1|196405.1|196389.5|196339.5|196499.6|196410.8|196304.6|196254.6|424
1724777400000|2024-08-27 16:50:00|196387.6|196337.6|196591.2|196466.2|196595.3|196470.3|196386.3|196296.8|396
1724777700000|2024-08-27 16:55:00|196591|196466|196836.1|196711.1|196875.3|196750.3|196589.5|196464.5|615
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196858.7|196808.7|196950.4|196850|196804.2|196679.2|425
1724778300000|2024-08-27 17:05:00|196857.1|196807.1|196808.7|196758.7|196967.4|196878.1|196784.5|196692|480
1724778600000|2024-08-27 17:10:00|196809.4|196759.4|196805.6|196755.6|196862|196792|196772.6|196696.1|362
1724778900000|2024-08-27 17:15:00|196806.3|196756.3|196874|196824|196920.3|196870.3|196722.3|196672.3|568
1724779200000|2024-08-27 17:20:00|196873.6|196823.6|196784.6|196734.6|196953.2|196903.2|196727.2|196654.1|602
1724779500000|2024-08-27 17:25:00|196788.2|196738.2|196820.2|196695.2|196832.1|196738.9|196677.6|196625.1|334
1724779800000|2024-08-27 17:30:00|196820.5|196695.5|196904.5|196779.5|197055.1|196961.7|196806.4|196681.4|486
1724780100000|2024-08-27 17:35:00|196901.9|196776.9|196778.5|196653.5|196908.1|196792.4|196732|196642.6|403
1724780400000|2024-08-27 17:40:00|196779.1|196654.1|196768.8|196718.8|196796.9|196743|196656.4|196573.6|291
1724780700000|2024-08-27 17:45:00|196768.3|196718.3|196805.9|196680.9|196847.1|196797.1|196736.6|196665.9|304
1724781000000|2024-08-27 17:50:00|196807.1|196682.1|196801.4|196676.4|196830.6|196780.6|196741.6|196647.6|421
1724781300000|2024-08-27 17:55:00|196803.2|196678.2|196578.5|196528.5|196808.3|196688.2|196557.5|196507.5|560
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|196783|196658|196792.4|196667.4|196572.2|196511|610
1724781900000|2024-08-27 18:05:00|196781.9|196656.9|196680.7|196555.7|196781.9|196664.7|196571|196521|568
1724782200000|2024-08-27 18:10:00|196680.4|196555.4|196905.6|196855.6|196913.9|196856.3|196670.4|196545.4|442
1724782500000|2024-08-27 18:15:00|196904.7|196854.7|197399.9|197274.9|197407.7|197282.7|196898.3|196848.3|561
1724782800000|2024-08-27 18:20:00|197400.6|197275.6|197322.3|197272.3|197413|197324.9|197196.3|197131.1|546
1724783100000|2024-08-27 18:25:00|197321.2|197271.2|197519.5|197394.5|197520.6|197428.7|197277.8|197197.8|502
1724783400000|2024-08-27 18:30:00|197520.7|197395.7|197235.7|197185.7|197521.2|197411.9|197231.5|197181.5|434
1724783700000|2024-08-27 18:35:00|197235.2|197185.2|197278|197153|197280.5|197230.5|197185.7|197071.7|453
1724784000000|2024-08-27 18:40:00|197278.8|197153.8|197155.7|197105.7|197279.2|197202|197152.6|197102.6|310
1724784300000|2024-08-27 18:45:00|197158.2|197108.2|197183.9|197058.9|197250.6|197176.3|197155.5|197058.9|404
1724784600000|2024-08-27 18:50:00|197189.5|197064.5|197055.9|196930.9|197217|197092|197008.8|196921.9|272
1724784900000|2024-08-27 18:55:00|197056.9|196931.9|197117.7|197067.7|197162.6|197076.8|196952.7|196854.1|505
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197323.2|197198.2|197357.1|197232.1|197045.3|196995.3|596
1724785500000|2024-08-27 19:05:00|197341.5|197216.5|197265.4|197140.4|197345.3|197237.5|197226.9|197131|369
1724785800000|2024-08-27 19:10:00|197270.2|197145.2|197313.5|197188.5|197398.3|197319.4|197232.5|197145.2|518
1724786100000|2024-08-27 19:15:00|197332.4|197207.4|197420.3|197295.3|197483.5|197391.1|197328.9|197203.9|410
1724786400000|2024-08-27 19:20:00|197419.9|197294.9|197349.5|197224.5|197475.7|197381.5|197327.1|197202.1|340
1724786700000|2024-08-27 19:25:00|197350.3|197225.3|197470.4|197345.4|197470.4|197345.4|197248.4|197159.7|315
1724787000000|2024-08-27 19:30:00|197475.2|197350.2|197412.3|197287.3|197479.4|197354.4|197323|197255.4|384
1724787300000|2024-08-27 19:35:00|197413.8|197288.8|197230.3|197180.3|197416.2|197296.2|197213.7|197115.7|658
1724787600000|2024-08-27 19:40:00|197231.1|197181.1|197163.3|197113.3|197242.9|197181.1|197149.4|197087.5|345
1724787900000|2024-08-27 19:45:00|197163.7|197113.7|197128.2|197003.2|197166.9|197116.9|197043.8|196918.8|437
1724788200000|2024-08-27 19:50:00|197132.6|197007.6|197181|197131|197203.6|197136.4|197077.6|196963|600
1724788500000|2024-08-27 19:55:00|197184.1|197134.1|197109.5|196984.5|197342.6|197217.6|197109.4|196984.4|413
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197133.8|197008.8|197182|197057|197039.7|196914.7|588
1724789100000|2024-08-27 20:05:00|197131.6|197006.6|197239.2|197114.2|197256.3|197131.3|197129.6|197004.6|389
1724789400000|2024-08-27 20:10:00|197237.4|197112.4|197315.4|197190.4|197324.3|197199.3|197198.5|197073.5|219
1724789700000|2024-08-27 20:15:00|197315.7|197190.7|197390.1|197265.1|197397.4|197272.4|197297.7|197172.7|290
1724790000000|2024-08-27 20:20:00|197386.2|197261.2|197363.8|197238.8|197395.5|197276.9|197323.7|197234.6|127
1724790300000|2024-08-27 20:25:00|197364.2|197239.2|197528.3|197403.3|197559.2|197434.2|197363.7|197238.7|293
1724790600000|2024-08-27 20:30:00|197520.6|197395.6|197542.4|197417.4|197590.6|197465.6|197462.4|197337.4|345
1724790900000|2024-08-27 20:35:00|197542.8|197417.8|197707.7|197582.7|197712.7|197587.7|197527.3|197402.3|163
1724791200000|2024-08-27 20:40:00|197708.4|197583.4|197902.9|197777.9|197992.4|197867.4|197707.7|197582.7|297
1724791500000|2024-08-27 20:45:00|197903.4|197778.4|197873.6|197748.6|197926.2|197801.2|197833.1|197708.1|353
1724791800000|2024-08-27 20:50:00|197872.7|197747.7|197819.8|197694.8|197877.8|197752.8|197816.9|197691.9|131
1724792100000|2024-08-27 20:55:00|197820|197671.2|197734.3|197424.3|197872.2|197703.6|197644.3|197334.3|501
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197884.5|197574.5|197884.5|197574.5|197736.3|197426.3|32
1724792700000|2024-08-27 21:05:00|197884|197574|197892.9|197582.9|197895.4|197585.4|197876.7|197566.7|31
1724793000000|2024-08-27 21:10:00|197892.8|197582.8|197973|197663|197977.2|197667.2|197866.3|197556.3|57
1724793300000|2024-08-27 21:15:00|197972.4|197662.4|197965.7|197655.7|197972.8|197663.6|197959.7|197649.7|32
1724793600000|2024-08-27 21:20:00|197957.2|197664.1|197959.1|197662.2|197962.8|197713.6|197910.9|197659.8|22
1724793900000|2024-08-27 21:25:00|197959|197662.3|197818.7|197508.7|198026.5|197716.5|197398.6|197088.6|98
1724794200000|2024-08-27 21:30:00|197838.8|197528.8|197819|197509|197853|197543|197802.6|197492.6|40
1724794500000|2024-08-27 21:35:00|197818.8|197508.8|197843.9|197533.9|197847.5|197537.5|197804.5|197494.5|22
1724795100000|2024-08-27 21:45:00|197806.7|197496.7|197889.8|197579.8|197928.4|197618.4|197806.7|197496.7|67
1724795400000|2024-08-27 21:50:00|197907|197597|197887.1|197577.1|197907|197597|197887.1|197577.1|12
1724795700000|2024-08-27 21:55:00|197887.4|197577.4|197903.3|197593.3|197925.1|197615.1|197806.6|197496.6|16
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197975.6|197665.6|197979.3|197685.3|197877.3|197567.3|130
1724796300000|2024-08-27 22:05:00|197975.8|197665.8|197750.4|197582.2|197981.2|197759.8|197721.2|197470.9|77
1724796600000|2024-08-27 22:10:00|197748.2|197570.1|197771.5|197567.3|197828.2|197624.5|197709.7|197503.9|111
1724796900000|2024-08-27 22:15:00|197771.3|197567.4|197840.8|197706.4|197885.2|197710.7|197731.3|197567.4|80
1724797200000|2024-08-27 22:20:00|197837.6|197709.9|197909.2|197704.5|197959.6|197774.2|197837.6|197696.9|109
1724797500000|2024-08-27 22:25:00|197909|197704.7|197861.2|197725.3|197936.1|197791.3|197827.6|197650.7|81
1724797800000|2024-08-27 22:30:00|197861.4|197725.6|197858.2|197724.4|197936.5|197730.6|197857.2|197654.9|38
1724798100000|2024-08-27 22:35:00|197863.6|197729.8|197863|197716.1|197933.1|197731.2|197856.3|197655.5|43
1724798400000|2024-08-27 22:40:00|197920.2|197709.9|197920.6|197705.5|197957.7|197727.8|197858.7|197646.9|66
1724798700000|2024-08-27 22:45:00|197880.5|197729|197845.9|197720.9|197923.6|197729|197845.9|197697.3|42
1724799000000|2024-08-27 22:50:00|197846|197721|197941.7|197816.7|197991.6|197824.2|197845.2|197666.4|55
1724799300000|2024-08-27 22:55:00|197941.5|197816.5|197942.3|197817.3|197968.4|197843.4|197929.5|197804.5|33
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197949.7|197824.7|197982.2|197854.3|197932|197807|106
1724799900000|2024-08-27 23:05:00|197952.2|197827.2|197949.8|197824.8|197966.9|197841.9|197945.7|197820.7|53
1724800200000|2024-08-27 23:10:00|197966.9|197841.9|197962.8|197837.8|197983.3|197846.8|197942.3|197809.4|71
1724800500000|2024-08-27 23:15:00|197948.8|197823.8|197946.5|197821.5|197957.5|197832.5|197946.5|197821.5|43
1724800800000|2024-08-27 23:20:00|197950.8|197825.8|197985.9|197860.9|197985.9|197860.9|197941.9|197816.9|38
1724801100000|2024-08-27 23:25:00|197972.2|197847.2|197982.3|197857.3|197997.4|197870.3|197972.2|197847.2|56
1724801400000|2024-08-27 23:30:00|197994.1|197869.1|198017.4|197889.6|198034.6|197909.6|197975.1|197850.1|80
1724801700000|2024-08-27 23:35:00|198017.6|197889.8|197911|197786|198036.9|197911.9|197911|197786|63
1724802000000|2024-08-27 23:40:00|197911.1|197786.1|197909.5|197784.5|197934.6|197809.6|197901.4|197772.6|98
1724802300000|2024-08-27 23:45:00|197912.3|197787.3|197913.1|197788.1|197938.1|197800.5|197905|197776|50
1724802600000|2024-08-27 23:50:00|197923|197798|197914.7|197789.7|197929.4|197804.4|197908.8|197783.8|27
1724802900000|2024-08-27 23:55:00|197915.3|197790.3|197941.7|197816.7|197965.1|197822.6|197915.3|197768.3|72
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197903.1|197778.1|197941.5|197816.5|197895.5|197770.5|29
1724803500000|2024-08-28 00:05:00|197904|197779|197872.2|197747.2|197904.1|197779.1|197863.6|197737.1|44
1724803800000|2024-08-28 00:10:00|197875.9|197750.9|197798.1|197673.1|197875.9|197750.9|197737.8|197612.8|108
1724804100000|2024-08-28 00:15:00|197798.2|197673.2|197823.4|197694.6|197861.4|197708|197798.1|197667.5|48
1724804400000|2024-08-28 00:20:00|197827.3|197689.5|197823|197698|197827.3|197701.9|197814.8|197688.7|27
1724804700000|2024-08-28 00:25:00|197823.1|197698.1|197802.8|197677.8|197837|197712|197757.5|197631.3|41
1724805000000|2024-08-28 00:30:00|197801.6|197676.6|197801.5|197676.5|197808.5|197677.5|197795.3|197659.1|60
1724805300000|2024-08-28 00:35:00|197799.4|197674.4|197801.2|197676.2|197807.9|197682.9|197796.6|197671.6|27
1724805600000|2024-08-28 00:40:00|197807|197682|197726.6|197597.5|197808.2|197683.2|197704.9|197561|81
1724805900000|2024-08-28 00:45:00|197718.6|197589.5|197553|197423.6|197718.6|197589.5|197542.6|197414.4|251
1724806200000|2024-08-28 00:50:00|197554|197417.9|197649.6|197524.6|197655.2|197530.2|197450.1|197324.6|217
1724806500000|2024-08-28 00:55:00|197648.3|197523.3|197722.1|197597.1|197722.1|197597.1|197648.3|197523.3|119
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197740.8|197615.8|197749.4|197624.4|197722.4|197597.4|61
1724807100000|2024-08-28 01:05:00|197744.3|197619|197709.9|197574.7|197777.6|197644.5|197655.1|197526.8|210
1724807400000|2024-08-28 01:10:00|197713.2|197571.4|197409.4|197284.4|197713.7|197575.3|197389.5|197263.3|365
1724807700000|2024-08-28 01:15:00|197409.8|197284.8|197219.3|197094.3|197463.9|197335.6|197150.8|197025.8|342
1724808000000|2024-08-28 01:20:00|197220|197095|197151.9|197026.9|197233.9|197108.9|197147.8|196993|333
1724808300000|2024-08-28 01:25:00|197148.9|197023.9|197239.2|197073.8|197370.7|197245.7|197062.7|196937.7|322
1724808600000|2024-08-28 01:30:00|197222.6|197081.2|197164.3|197039.3|197238.5|197097.4|196920.1|196781.4|295
1724808900000|2024-08-28 01:35:00|197163.7|197038.7|197120.8|196995.8|197271.2|197146.2|197114.6|196991.4|364
1724809200000|2024-08-28 01:40:00|197115.2|196990.2|197096.3|196971.3|197120.3|196995.3|197031.7|196906.7|333
1724809500000|2024-08-28 01:45:00|197092.1|196967.1|197090.1|196965.1|197112.6|196987.6|197030.1|196905.1|125
1724809800000|2024-08-28 01:50:00|197090.4|196965.4|197198.9|197073.9|197210.7|197085.7|197040.1|196915.1|244
1724810100000|2024-08-28 01:55:00|197200.8|197075.8|197212|197087|197241.6|197116.6|197185.5|197060.5|170
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197220.3|197095.3|197234.7|197109.7|197178|197053|163
1724810700000|2024-08-28 02:05:00|197219.8|197094.8|197199|197074|197219.8|197094.8|197148.3|197023.3|81
1724811000000|2024-08-28 02:10:00|197205.5|197080.5|197130.9|197005.9|197205.5|197080.5|197118.7|196993.7|196
1724811300000|2024-08-28 02:15:00|197131.2|197006.2|197143|197018|197146.4|197021.4|197127.8|197002.8|116
1724811600000|2024-08-28 02:20:00|197144.9|197019.9|197155.7|197030.7|197159.8|197034.8|197136.9|197011.9|53
1724811900000|2024-08-28 02:25:00|197156.3|197031.3|197129.8|197004.8|197226.1|197101.1|197119.3|196989.8|126
1724812200000|2024-08-28 02:30:00|197130.6|197005.6|197135.3|197010.3|197145.6|197020.6|197113.9|196978.4|103
1724812500000|2024-08-28 02:35:00|197113.9|196978.7|197139.7|197014.7|197139.7|197014.7|197113.8|196976.4|72
1724812800000|2024-08-28 02:40:00|197136.9|197011.9|197118.4|196993.4|197136.9|197011.9|197085|196958.2|260
1724813100000|2024-08-28 02:45:00|197117.9|196992.9|197076.5|196937.7|197121.2|196993.4|197076.3|196936.2|78
1724813400000|2024-08-28 02:50:00|197076.6|196940.4|197094|196969|197103.9|196978.9|197076.6|196932.3|79
1724813700000|2024-08-28 02:55:00|197094.4|196963.3|197089|196964|197100.9|196975.9|197074.1|196929.2|49
1724814000000|2024-08-28 03:00:00|197094|196969|197078|196953|197102.2|196977.2|197038|196911.3|109
1724814300000|2024-08-28 03:05:00|197078.3|196953.3|197107.6|196982.6|197138.5|197013.5|197053.6|196928.6|67
1724814600000|2024-08-28 03:10:00|197107.7|196982.7|197301.4|197176.4|197305|197180|197092.2|196967.2|222
1724814900000|2024-08-28 03:15:00|197303.6|197178.6|197345.3|197220.3|197351.6|197226.6|197299.9|197174.9|162
1724815200000|2024-08-28 03:20:00|197344.8|197219.8|197220.4|197095.4|197353.8|197228.8|197212.9|197087.9|415
1724815500000|2024-08-28 03:25:00|197222.3|197097.3|197224|197099|197246.9|197121.9|197222.3|197097.3|145
1724815800000|2024-08-28 03:30:00|197224.5|197099.5|197342.9|197217.9|197345.4|197220.4|197224.5|197099.5|133
1724816100000|2024-08-28 03:35:00|197341.6|197216.6|197350.7|197225.7|197355|197230|197289.3|197164.3|136
1724816400000|2024-08-28 03:40:00|197353.1|197228.1|197343.7|197218.7|197360.2|197234.8|197332.8|197207.8|221
1724816700000|2024-08-28 03:45:00|197343.5|197218.5|197348.3|197223.3|197352.9|197227.9|197313.2|197188.2|74
1724817000000|2024-08-28 03:50:00|197348.2|197223.2|197352.9|197227.9|197391.8|197266.8|197315|197190|43
1724817300000|2024-08-28 03:55:00|197320.2|197195.2|197354.6|197229.6|197354.6|197229.6|197317.9|197192.9|76
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|197278.1|197153.1|197355.9|197230.9|197269.9|197144.9|177
1724817900000|2024-08-28 04:05:00|197271.7|197146.7|197273|197148|197274.9|197149.9|197267.9|197142.9|33
1724818200000|2024-08-28 04:10:00|197269.6|197144.6|197269.3|197144.3|197274.5|197149.5|197268|197143|27
1724818500000|2024-08-28 04:15:00|197269|197144|197160.3|197035.3|197269|197144|197127.2|197002.2|106
1724818800000|2024-08-28 04:20:00|197154.7|197029.7|197098.8|196973.8|197161.6|197036.6|197077.8|196952.8|208
1724819100000|2024-08-28 04:25:00|197100.1|196975.1|196959.9|196834.9|197102.5|196977.5|196950.1|196825.1|375
1724819400000|2024-08-28 04:30:00|196939.5|196814.5|196939|196814|196972.2|196847.2|196873.9|196748.9|571
1724819700000|2024-08-28 04:35:00|196938.7|196813.7|196876.5|196751.5|196939.6|196814.6|196873.1|196748.1|138
1724820000000|2024-08-28 04:40:00|196901.5|196776.5|196877.7|196752.7|196901.8|196776.8|196844.2|196719.2|124
1724820300000|2024-08-28 04:45:00|196869.6|196744.6|196944.2|196819.2|197036.7|196911.7|196869.4|196744.4|222
1724820600000|2024-08-28 04:50:00|196955.3|196830.3|196981.3|196856.3|196992.6|196867.6|196943.1|196818.1|222
1724820900000|2024-08-28 04:55:00|196981.1|196856.1|196989.6|196864.6|197033.7|196908.7|196964.4|196839.4|314
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|196958.6|196827.7|196995.6|196870.6|196956.4|196813.7|34
1724821500000|2024-08-28 05:05:00|196958.5|196850.7|197235.4|197110.4|197237.7|197112.7|196958.5|196850.7|326
1724821800000|2024-08-28 05:10:00|197237.5|197112.5|197209.8|197084.8|197243.5|197118.5|197204.8|197079.8|120
1724822100000|2024-08-28 05:15:00|197210.9|197085.9|197320.2|197195.2|197355.2|197230.2|197204.6|197079.6|336
1724822400000|2024-08-28 05:20:00|197317.2|197192.2|197351.2|197226.2|197362.4|197237.4|197302.2|197177.2|302
1724822700000|2024-08-28 05:25:00|197351.8|197226.8|197270.1|197145.1|197357.2|197232.2|197228.1|197103.1|125
1724823000000|2024-08-28 05:30:00|197268.3|197143.3|197311.9|197186.9|197325.3|197200.3|197256.7|197131.7|153
1724823300000|2024-08-28 05:35:00|197313.3|197188.3|197244.6|197119.6|197345.4|197220.4|197235.2|197110.2|214
1724823600000|2024-08-28 05:40:00|197246.6|197121.6|197192.1|197067.1|197264.1|197139.1|197162.1|197037.1|303
1724823900000|2024-08-28 05:45:00|197193.3|197068.3|197221.1|197096.1|197243.4|197118.4|197178.3|197053.3|258
1724824200000|2024-08-28 05:50:00|197220.3|197095.3|197202.7|197077.7|197246.8|197121.8|197194|197069|326
1724824500000|2024-08-28 05:55:00|197200.7|197075.7|197209.6|197084.6|197236.4|197111.4|197166.1|197041.1|209
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|197142.3|197017.3|197317.6|197192.6|197135.7|197010.7|318
1724825100000|2024-08-28 06:05:00|197138.7|197013.7|197150.3|197025.3|197213.8|197088.8|197103.5|196978.5|369
1724825400000|2024-08-28 06:10:00|197151.3|197026.3|197245.7|197120.7|197302.9|197169.7|197127.2|197002.2|408
1724825700000|2024-08-28 06:15:00|197248.8|197123.8|197324.9|197199.9|197360.9|197235.9|197240.5|197115.5|247
1724826000000|2024-08-28 06:20:00|197326.6|197201.6|197516.6|197391.6|197517.4|197392.4|197326.5|197201.5|335
1724826300000|2024-08-28 06:25:00|197513|197388|197354.2|197229.2|197550|197425|197281|197156|324
1724826600000|2024-08-28 06:30:00|197354.8|197229.8|197321.9|197196.9|197373.3|197248.3|197283.9|197158.9|198
1724826900000|2024-08-28 06:35:00|197322.8|197197.8|197294.8|197169.8|197334.5|197209.5|197287.7|197162.7|147
1724827200000|2024-08-28 06:40:00|197291.2|197166.2|197044.8|196919.8|197306.1|197181.1|197019.1|196894.1|380
1724827500000|2024-08-28 06:45:00|197045.8|196920.8|197008.6|196883.6|197066.4|196941.4|197001|196876|225
1724827800000|2024-08-28 06:50:00|197010.1|196885.1|196797|196672|197013.3|196888.3|196613.3|196488.3|351
1724828100000|2024-08-28 06:55:00|196794.6|196669.6|196765.4|196640.4|196848.3|196723.3|196657.7|196532.7|413
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196944.9|196819.9|197052.5|196927.5|196764|196639|632
1724828700000|2024-08-28 07:05:00|196943.5|196818.5|196857.1|196732.1|197097.5|196972.5|196850.6|196725.6|459
1724829000000|2024-08-28 07:10:00|196856|196731|196750|196625|196858.8|196733.8|196672.3|196547.3|489
1724829300000|2024-08-28 07:15:00|196749.4|196624.4|196708|196583|196833.9|196708.9|196687.2|196562.2|409
1724829600000|2024-08-28 07:20:00|196710.7|196585.7|196627.4|196502.4|196767|196642|196579.9|196454.9|402
1724829900000|2024-08-28 07:25:00|196626.3|196501.3|196695.1|196570.1|196866.8|196741.8|196602.3|196477.3|399
1724830200000|2024-08-28 07:30:00|196693.9|196568.9|196580.5|196455.5|196708.1|196583.1|196557.2|196432.2|370
1724830500000|2024-08-28 07:35:00|196581.1|196456.1|196643.8|196518.8|196654.1|196529.1|196581.1|196456.1|279
1724830800000|2024-08-28 07:40:00|196643.6|196518.6|196578.9|196453.9|196653.2|196528.2|196542.4|196417.4|295
1724831100000|2024-08-28 07:45:00|196580.2|196455.2|196565.1|196440.1|196583.7|196458.7|196546|196421|159
1724831400000|2024-08-28 07:50:00|196564.1|196439.1|196488.4|196363.4|196566.5|196441.5|196406.1|196281.1|368
1724831700000|2024-08-28 07:55:00|196482.9|196357.9|196202.4|196077.4|196490.1|196365.1|196145.5|196020.5|345
1724832000000|2024-08-28 08:00:00|196199|196074|196194.3|196069.3|196270.5|196145.5|196147.1|196022.1|331
1724832300000|2024-08-28 08:05:00|196194.7|196069.7|196357.8|196232.8|196388.5|196263.5|196183.1|196058.1|325
1724832600000|2024-08-28 08:10:00|196359|196234|196388.2|196263.2|196588|196463|196351.1|196226.1|387
1724832900000|2024-08-28 08:15:00|196391.3|196266.3|196525.6|196400.6|196561|196436|196391.3|196266.3|393
1724833200000|2024-08-28 08:20:00|196526.3|196401.3|196495.4|196370.4|196613.9|196488.9|196490.7|196365.7|409
1724833500000|2024-08-28 08:25:00|196498|196373|196564.3|196439.3|196565|196440|196363.7|196238.7|648
1724833800000|2024-08-28 08:30:00|196565.9|196440.9|196450.3|196325.3|196567.9|196442.9|196429.2|196304.2|378
1724834100000|2024-08-28 08:35:00|196451.2|196326.2|196444.6|196319.6|196585.6|196460.6|196427.7|196302.7|341
1724834400000|2024-08-28 08:40:00|196445.5|196320.5|196428.7|196303.7|196446.8|196321.8|196378|196253|302
1724834700000|2024-08-28 08:45:00|196430.1|196305.1|196399.2|196274.2|196435.1|196310.1|196348.1|196223.1|357
1724835000000|2024-08-28 08:50:00|196398.5|196273.5|196481.5|196356.5|196515|196390|196389.5|196264.5|458
1724835300000|2024-08-28 08:55:00|196483.3|196358.3|196484.2|196359.2|196489.7|196364.7|196421.4|196296.4|468
1724835600000|2024-08-28 09:00:00|196480|196355|196535.6|196410.6|196754.2|196629.2|196472|196347|479
1724835900000|2024-08-28 09:05:00|196536.6|196411.6|196663.3|196538.3|196751.7|196626.7|196525.6|196400.6|324
1724836200000|2024-08-28 09:10:00|196669.2|196544.2|196615.3|196490.3|196682|196557|196559.3|196434.3|202
1724836500000|2024-08-28 09:15:00|196616|196491|196838.8|196713.8|196844.6|196719.6|196604.7|196479.7|325
1724836800000|2024-08-28 09:20:00|196840|196715|196818.9|196693.9|196900.5|196775.5|196744.2|196619.2|325
1724837100000|2024-08-28 09:25:00|196819.1|196694.1|196813.7|196688.7|196876.5|196751.5|196771.2|196646.2|316
1724837400000|2024-08-28 09:30:00|196815.2|196690.2|196570.8|196445.8|196826.6|196701.6|196565.7|196440.7|314
1724837700000|2024-08-28 09:35:00|196569.5|196444.5|196606.9|196481.9|196615.7|196490.7|196484.9|196359.9|367
1724838000000|2024-08-28 09:40:00|196608.7|196483.7|196594.5|196469.5|196626.7|196501.7|196566.8|196441.8|239
1724838300000|2024-08-28 09:45:00|196603.5|196478.5|196576.6|196451.6|196610.5|196485.5|196511.8|196386.8|496
1724838600000|2024-08-28 09:50:00|196577.3|196452.3|196590.5|196465.5|196623.6|196498.6|196541.1|196416.1|741
1724838900000|2024-08-28 09:55:00|196589.8|196464.8|196341.1|196216.1|196596.6|196471.6|196327.7|196202.7|287
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196333.1|196208.1|196375.3|196250.3|196287.3|196162.3|300
1724839500000|2024-08-28 10:05:00|196333.9|196208.9|196125.7|196000.7|196347.3|196222.3|196086|195961|415
1724839800000|2024-08-28 10:10:00|196124.1|195999.1|196294|196169|196342.2|196217.2|196117|195992|471
1724840100000|2024-08-28 10:15:00|196295|196170|196238|196113|196319.4|196194.4|196124.4|195999.4|420
1724840400000|2024-08-28 10:20:00|196238.8|196113.8|196280.2|196155.2|196289|196164|196147.7|196022.7|433
1724840700000|2024-08-28 10:25:00|196279.7|196154.7|196126.2|196001.2|196324.9|196199.9|196094.2|195969.2|569
1724841000000|2024-08-28 10:30:00|196122|195997|196230.7|196105.7|196258.1|196133.1|196110.7|195985.7|196
1724841300000|2024-08-28 10:35:00|196233.9|196108.9|196102.8|195977.8|196286.9|196161.9|196065.1|195940.1|265
1724841600000|2024-08-28 10:40:00|196104.3|195979.3|196233.5|196108.5|196236.8|196111.8|196068.8|195943.8|284
1724841900000|2024-08-28 10:45:00|196232.2|196107.2|196194.9|196069.9|196297.1|196172.1|196188.3|196063.3|465
1724842200000|2024-08-28 10:50:00|196193.6|196068.6|196128.6|196003.6|196216|196091|196126.5|196001.5|502
1724842500000|2024-08-28 10:55:00|196127.8|196002.8|196164.7|196039.7|196214.6|196089.6|196119.1|195994.1|506
1724842800000|2024-08-28 11:00:00|196157|196032|196037.7|195912.7|196194.8|196069.8|195945.7|195866.7|498
1724843100000|2024-08-28 11:05:00|196035.7|195910.7|195992.2|195867.2|196125.8|196019.9|195991.9|195866.9|305
1724843400000|2024-08-28 11:10:00|195992|195867|196063|195938|196136.9|196072.8|195976.5|195851.5|376
1724843700000|2024-08-28 11:15:00|196063.6|195938.6|196023.8|195898.8|196097.5|196047.5|196001.3|195898.2|269
1724844000000|2024-08-28 11:20:00|196023.2|195898.2|196064.6|195939.6|196071.1|195946.1|195899.4|195803.4|307
1724844300000|2024-08-28 11:25:00|196065.2|195940.2|196223.5|196098.5|196242.6|196117.6|196026.5|195915.2|475
1724844600000|2024-08-28 11:30:00|196222.8|196097.8|196286.9|196161.9|196377|196280.7|196215.3|196090.3|416
1724844900000|2024-08-28 11:35:00|196288.6|196163.6|196144.9|196019.9|196327.6|196202.6|196136.7|196011.7|351
1724845200000|2024-08-28 11:40:00|196143.1|196018.1|196204.4|196079.4|196218.9|196093.9|196044.7|195919.7|314
1724845500000|2024-08-28 11:45:00|196205.3|196080.3|196390.5|196265.5|196425.7|196300.7|196205.3|196080.3|360
1724845800000|2024-08-28 11:50:00|196392.3|196267.3|196576.2|196451.2|196584.9|196459.9|196342.3|196217.3|475
1724846100000|2024-08-28 11:55:00|196577.1|196452.1|196695.8|196570.8|196853.1|196728.1|196571.6|196446.6|507
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196753.4|196628.4|196775.6|196650.6|196507.9|196419|681
1724846700000|2024-08-28 12:05:00|196783.6|196658.6|196886.5|196761.5|196986.8|196861.8|196603.4|196478.4|699
1724847000000|2024-08-28 12:10:00|196888.2|196763.2|196972.3|196847.3|197016.5|196891.5|196792.7|196675.1|574
1724847300000|2024-08-28 12:15:00|196969|196844|196849.6|196724.6|197059.1|196934.1|196714.4|196589.4|787
1724847600000|2024-08-28 12:20:00|196834.1|196709.1|196788.8|196663.8|196968.1|196843.1|196699|196574|661
1724847900000|2024-08-28 12:25:00|196787.9|196662.9|196876.7|196751.7|196890.6|196765.6|196690.9|196565.9|672
1724848200000|2024-08-28 12:30:00|196877.2|196752.2|196724|196599|196949.1|196824.1|196700.9|196575.9|622
1724848500000|2024-08-28 12:35:00|196727.6|196602.6|196693.4|196568.4|196762.1|196637.1|196613.3|196488.3|448
1724848800000|2024-08-28 12:40:00|196692.9|196567.9|196419.5|196294.5|196695.3|196590.5|196299.7|196174.7|649
1724849100000|2024-08-28 12:45:00|196420.9|196295.9|196518.2|196393.2|196524.8|196399.8|196420.5|196295.5|450
1724849400000|2024-08-28 12:50:00|196519.1|196394.1|196397.6|196272.6|196586.6|196461.6|196328.4|196203.4|557
1724849700000|2024-08-28 12:55:00|196401.2|196276.2|196486.9|196361.9|196490.5|196365.5|196308.4|196185.7|428
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|195993.6|195868.6|196485.5|196360.5|195899.5|195825.9|632
1724850300000|2024-08-28 13:05:00|195992.8|195867.8|195139.3|195014.3|196084.1|195959.1|195114.2|194989.2|718
1724850600000|2024-08-28 13:10:00|195143.9|195018.9|195270.4|195145.4|195508.7|195383.7|195143.6|195018.6|597
1724850900000|2024-08-28 13:15:00|195268.7|195143.7|194948.3|194823.3|195384.6|195259.6|194887.5|194762.5|655
1724851200000|2024-08-28 13:20:00|194949.4|194824.4|194864.9|194739.9|194952.9|194827.9|194632.5|194507.5|684
1724851500000|2024-08-28 13:25:00|194864.5|194739.5|195070.8|194945.8|195087.9|194962.9|194740.4|194615.4|724
1724851800000|2024-08-28 13:30:00|195071.1|194946.1|194904.3|194779.3|195161.2|195036.2|194846.2|194721.2|780
1724852100000|2024-08-28 13:35:00|194903.7|194778.7|194692|194567|194978.5|194915.4|194669.1|194544.1|666
1724852400000|2024-08-28 13:40:00|194690.2|194565.2|194503.4|194378.4|194717.5|194592.5|194393.6|194268.6|759
1724852700000|2024-08-28 13:45:00|194500.9|194375.9|194385.4|194335.4|194672.7|194547.7|194385.4|194307.2|720
1724853000000|2024-08-28 13:50:00|194388.7|194338.7|194607.7|194482.7|194610.7|194485.7|194277.6|194152.6|764
1724853300000|2024-08-28 13:55:00|194620.6|194495.6|194904.8|194779.8|194913.4|194788.4|194559.3|194434.3|782
1724853600000|2024-08-28 14:00:00|194904|194779|194729.5|194604.5|194945.4|194820.7|194524.4|194399.4|706
1724853900000|2024-08-28 14:05:00|194740.3|194615.3|194731.9|194606.9|194750.1|194625.1|194509|194384|503
1724854200000|2024-08-28 14:10:00|194745.5|194620.5|194887.4|194762.4|194944.2|194819.2|194713.6|194588.6|580
1724854500000|2024-08-28 14:15:00|194888.4|194763.4|194891|194766|195053.5|194928.5|194797.7|194735.5|604
1724854800000|2024-08-28 14:20:00|194901.1|194776.1|194690.1|194640.1|194984.9|194859.9|194673.1|194568.9|575
1724855100000|2024-08-28 14:25:00|194692.6|194642.6|194700.3|194575.3|194876.5|194826.5|194681.6|194573.1|475
1724855400000|2024-08-28 14:30:00|194698.2|194573.2|194762.8|194637.8|194850.4|194725.4|194655.9|194530.9|472
1724855700000|2024-08-28 14:35:00|194762.2|194637.2|194766.4|194641.4|194770.5|194645.5|194709.3|194584.3|272
1724856000000|2024-08-28 14:40:00|194765.1|194640.1|194899.8|194774.8|194920.8|194795.8|194680.5|194575.2|382
1724856300000|2024-08-28 14:45:00|194901.1|194776.1|194938.3|194813.3|194940.4|194815.4|194766.4|194663.2|525
1724856600000|2024-08-28 14:50:00|194937.6|194812.6|194989.8|194939.8|195144.9|195027.7|194843.5|194718.5|659
1724856900000|2024-08-28 14:55:00|194992.1|194942.1|195047.5|194922.5|195067|195000.6|194930.3|194820|615
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|194830.8|194705.8|195078.4|194953.4|194822.5|194697.5|523
1724857500000|2024-08-28 15:05:00|194831.6|194706.6|194771.5|194721.5|194848.5|194725.3|194674.3|194549.3|522
1724857800000|2024-08-28 15:10:00|194771.1|194721.1|194789.4|194739.4|194822.9|194772.9|194686.8|194613.9|448
1724858100000|2024-08-28 15:15:00|194788.3|194738.3|194674.4|194624.4|194841.9|194752|194637.5|194575.8|412
1724858400000|2024-08-28 15:20:00|194671.9|194621.9|194918.3|194793.3|194919|194794|194671.9|194614.9|526
1724858700000|2024-08-28 15:25:00|194918.9|194793.9|194821.1|194771.1|195030.8|194905.8|194818.8|194731.9|536
1724859000000|2024-08-28 15:30:00|194819.5|194769.5|195107.9|194982.9|195112.3|194990.1|194813.4|194756.8|680
1724859300000|2024-08-28 15:35:00|195107.7|194982.7|195076.5|195026.5|195139|195078.4|194956.8|194856.1|662
1724859600000|2024-08-28 15:40:00|195079|195029|195426.3|195301.3|195427.1|195304.2|195075.7|194997.2|555
1724859900000|2024-08-28 15:45:00|195427.4|195302.4|195446.7|195396.7|195608.9|195483.9|195370.2|195245.2|721
1724860200000|2024-08-28 15:50:00|195446.3|195396.3|195167.3|195117.3|195486.1|195406.6|195155.8|195105.8|556
1724860500000|2024-08-28 15:55:00|195166.9|195116.9|195368.2|195318.2|195535.3|195410.3|195153.8|195103.8|679
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|195427.7|195302.7|195499|195374|195392.1|195267.1|407
1724861100000|2024-08-28 16:05:00|195426.8|195301.8|195516.7|195391.7|195557.3|195455.7|195425.9|195300.9|371
1724861400000|2024-08-28 16:10:00|195518.6|195393.6|195879.1|195754.1|195887.9|195762.9|195510.5|195385.5|431
1724861700000|2024-08-28 16:15:00|195879.9|195754.9|196081.2|195956.2|196422.9|196297.9|195879.9|195754.9|843
1724862000000|2024-08-28 16:20:00|196082.9|195957.9|196372.1|196247.1|196560|196435|195978.8|195853.8|760
1724862300000|2024-08-28 16:25:00|196371.8|196246.8|196593.8|196468.8|196648.9|196523.9|196321.7|196196.7|689
1724862600000|2024-08-28 16:30:00|196594.4|196469.4|196395.9|196270.9|196746.3|196621.3|196341.4|196216.4|632
1724862900000|2024-08-28 16:35:00|196395.6|196270.6|196344.6|196219.6|196796.2|196671.2|196314.1|196189.1|637
1724863200000|2024-08-28 16:40:00|196344|196219|196114.7|195989.7|196442.3|196317.3|196067.8|195942.8|618
1724863500000|2024-08-28 16:45:00|196115.6|195990.6|196151.6|196026.6|196194.1|196069.1|196029.6|195904.6|443
1724863800000|2024-08-28 16:50:00|196149.5|196024.5|196282.5|196157.5|196284.7|196159.7|196037.7|195912.7|465
1724864100000|2024-08-28 16:55:00|196286.8|196161.8|196536.7|196411.7|196562|196437|196222.7|196097.7|635
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|196615.5|196490.5|196631.5|196506.5|196415.7|196290.7|688
1724864700000|2024-08-28 17:05:00|196615.7|196490.7|196891.7|196766.7|196941.1|196816.1|196553.2|196428.2|672
1724865000000|2024-08-28 17:10:00|196892.2|196767.2|196989|196864|197023|196898|196816.9|196691.9|567
1724865300000|2024-08-28 17:15:00|196986|196861|197053.6|196928.6|197092.9|196967.9|196912.9|196787.9|510
1724865600000|2024-08-28 17:20:00|197054.4|196929.4|196990.3|196865.3|197059.8|196934.8|196908.1|196783.1|377
1724865900000|2024-08-28 17:25:00|196992.3|196867.3|196893|196768|197093.4|196968.4|196881|196756|482
1724866200000|2024-08-28 17:30:00|196892.5|196767.5|196681.4|196556.4|196908.5|196783.5|196678.2|196553.2|533
1724866500000|2024-08-28 17:35:00|196678.6|196553.6|196745.2|196620.2|196784.8|196659.8|196673.5|196548.5|446
1724866800000|2024-08-28 17:40:00|196745.9|196620.9|196794.9|196669.9|196797.8|196672.8|196707.6|196582.6|355
1724867100000|2024-08-28 17:45:00|196793.5|196668.5|197298.4|197173.4|197307.5|197182.5|196792.7|196667.7|569
1724867400000|2024-08-28 17:50:00|197297.6|197172.6|197228.3|197103.3|197297.6|197172.6|197092.9|196967.9|400
1724867700000|2024-08-28 17:55:00|197229.4|197104.4|197253|197128|197441.7|197316.7|197119.4|196994.4|614
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|197063.5|196938.5|197282.4|197157.4|197016|196891|598
1724868300000|2024-08-28 18:05:00|197064.3|196939.3|196868.1|196743.1|197103.7|196978.7|196831.3|196706.3|423
1724868600000|2024-08-28 18:10:00|196867.4|196742.4|196982|196857|197067.3|196942.3|196867.4|196742.4|512
1724868900000|2024-08-28 18:15:00|196981.9|196856.9|196871.9|196746.9|197044.4|196919.4|196862.8|196737.8|369
1724869200000|2024-08-28 18:20:00|196870.8|196745.8|196756.7|196631.7|196888|196763|196677.4|196552.4|463
1724869500000|2024-08-28 18:25:00|196755.2|196630.2|196935.7|196810.7|196951.9|196826.9|196753.5|196628.5|411
1724869800000|2024-08-28 18:30:00|196937.7|196812.7|196894.8|196769.8|196961.9|196836.9|196801|196676|373
1724870100000|2024-08-28 18:35:00|196897.9|196772.9|196992.6|196867.6|197028.1|196903.1|196884.2|196759.2|337
1724870400000|2024-08-28 18:40:00|196993.4|196868.4|196961.1|196836.1|197050|196925|196957.1|196832.1|425
1724870700000|2024-08-28 18:45:00|196945.1|196820.1|196827.5|196702.5|197060.8|196935.8|196803|196678|529
1724871000000|2024-08-28 18:50:00|196828.2|196703.2|196573.2|196448.2|196834.3|196709.3|196571|196446|520
1724871300000|2024-08-28 18:55:00|196572.7|196447.7|196615.1|196490.1|196659|196534|196495.2|196370.2|554
1724871600000|2024-08-28 19:00:00|196621|196496|196484.2|196359.2|196631.3|196506.3|196345.2|196220.2|616
1724871900000|2024-08-28 19:05:00|196486.4|196361.4|196561.6|196436.6|196595.1|196470.1|196476.1|196351.1|421
1724872200000|2024-08-28 19:10:00|196560.8|196435.8|196591.7|196466.7|196681.4|196556.4|196557.3|196432.3|485
1724872500000|2024-08-28 19:15:00|196591.1|196466.1|196481.4|196356.4|196591.1|196466.1|196450.5|196325.5|535
1724872800000|2024-08-28 19:20:00|196481.7|196356.7|196485.8|196360.8|196553.6|196428.6|196453.7|196328.7|497
1724873100000|2024-08-28 19:25:00|196484.8|196359.8|196372.4|196247.4|196492.7|196367.7|196363.8|196238.8|427
1724873400000|2024-08-28 19:30:00|196373.4|196248.4|196295.1|196170.1|196426.1|196301.1|196289.5|196164.5|417
1724873700000|2024-08-28 19:35:00|196293.8|196168.8|196514.5|196389.5|196530.6|196405.6|196291.9|196166.9|416
1724874000000|2024-08-28 19:40:00|196515.7|196390.7|196501.9|196376.9|196607.6|196482.6|196484.4|196359.4|530
1724874300000|2024-08-28 19:45:00|196502.7|196377.7|196616.8|196491.8|196622.9|196497.9|196349.8|196224.8|511
1724874600000|2024-08-28 19:50:00|196612.3|196487.3|196515|196390|196709.1|196584.1|196502.2|196377.2|663
1724874900000|2024-08-28 19:55:00|196534.3|196409.3|196460.9|196335.9|196624.5|196499.5|196409.6|196284.6|670
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196514.5|196389.5|196576.3|196451.3|196441.5|196316.5|598
1724875500000|2024-08-28 20:05:00|196513.7|196388.7|196492|196367|196549.3|196424.3|196447.8|196322.8|422
1724875800000|2024-08-28 20:10:00|196492.6|196367.6|196583.6|196458.6|196594.7|196469.7|196464.5|196339.5|377
1724876100000|2024-08-28 20:15:00|196584|196459|196628.2|196503.2|196635.2|196510.2|196580|196455|365
1724876400000|2024-08-28 20:20:00|196630.2|196505.2|196930.1|196805.1|196930.1|196805.1|196602.7|196477.7|452
1724876700000|2024-08-28 20:25:00|196926.8|196801.8|196842.3|196717.3|196968.3|196843.3|196756.4|196631.4|487
1724877000000|2024-08-28 20:30:00|196852.6|196727.6|196868.4|196743.4|196964.2|196839.2|196831.4|196706.4|529
1724877300000|2024-08-28 20:35:00|196871|196746|196700.3|196575.3|196873.5|196748.5|196696.4|196571.4|260
1724877600000|2024-08-28 20:40:00|196729.9|196604.9|196669.7|196544.7|196729.9|196604.9|196617.3|196492.3|293
1724877900000|2024-08-28 20:45:00|196671.1|196546.1|196685.7|196560.7|196705.8|196580.8|196639|196514|301
1724878200000|2024-08-28 20:50:00|196688.1|196563.1|196546.7|196421.7|196688.1|196563.1|196539.2|196414.2|253
1724878500000|2024-08-28 20:55:00|196548.6|196423.6|196503.5|196366.1|196549.4|196424.4|196435.8|196296|136
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196553.7|196243.7|196558.8|196366.3|196421.7|196111.7|19
1724879100000|2024-08-28 21:05:00|196562.1|196252.1|196584.5|196274.5|196586.9|196276.9|196532.5|196222.5|28
1724879400000|2024-08-28 21:10:00|196590.5|196280.5|196684.3|196374.3|196684.3|196374.3|196550.8|196240.8|59
1724879700000|2024-08-28 21:15:00|196686.7|196376.7|196672.5|196362.5|196712.5|196402.5|196574.2|196264.2|62
1724880000000|2024-08-28 21:20:00|196674.2|196364.2|196730.8|196420.8|196730.8|196420.8|196672.5|196362.5|54
1724880300000|2024-08-28 21:25:00|196730.5|196420.5|196675.4|196365.4|196731.5|196421.5|196623.7|196313.7|86
1724880600000|2024-08-28 21:30:00|196676.1|196366.1|196697.6|196387.6|196698.4|196388.4|196659.5|196349.5|16
1724880900000|2024-08-28 21:35:00|196699.6|196389.6|196622.5|196312.5|196699.6|196389.6|196618.6|196308.6|27
1724881200000|2024-08-28 21:40:00|196622.9|196312.9|196613.8|196303.8|196628.8|196318.8|196612.5|196302.5|14
1724881500000|2024-08-28 21:45:00|196614.3|196304.3|196615|196305|196627.8|196317.8|196613.1|196303.1|10
1724881800000|2024-08-28 21:50:00|196616.4|196306.4|196447.3|196137.3|196642.3|196332.3|196446.5|196136.5|26
1724882100000|2024-08-28 21:55:00|196478.5|196168.5|196488.6|196178.6|196512.9|196202.9|196469.7|196159.7|14
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196566.4|196387.1|196697.4|196389.6|196475.2|196165.2|123
1724882700000|2024-08-28 22:05:00|196592.9|196282.9|196560.6|196435.6|196611.4|196435.6|196543.3|196282.1|102
1724883000000|2024-08-28 22:10:00|196587.6|196440.4|196565.8|196267.8|196624.1|196469.3|196559.9|196267.8|89
1724883300000|2024-08-28 22:15:00|196564.8|196266.8|196514.6|196323.6|196565.7|196365.9|196481.3|196266.8|49
1724883600000|2024-08-28 22:20:00|196515.2|196324.2|196718.1|196577.2|196718.8|196577.2|196453.7|196296.6|157
1724883900000|2024-08-28 22:25:00|196730.2|196595.4|196635.3|196510.3|196739.1|196599.8|196629.8|196504.8|48
1724884200000|2024-08-28 22:30:00|196640|196512.1|196665.8|196540.8|196675.1|196550.1|196587|196462|88
1724884500000|2024-08-28 22:35:00|196666.3|196541.3|196591.5|196466.5|196677.6|196552.6|196571.7|196446.7|75
1724884800000|2024-08-28 22:40:00|196593.6|196468.6|196860.3|196735.3|196870.4|196745.4|196577.7|196452.3|170
1724885100000|2024-08-28 22:45:00|196861.6|196736.6|196855.1|196718|196932|196807|196776.2|196651.2|116
1724885400000|2024-08-28 22:50:00|196848.4|196723.4|196877.7|196741.3|196928.8|196803.7|196810|196665.2|89
1724885700000|2024-08-28 22:55:00|196876.8|196736.8|196989.8|196864.8|197019.3|196894.3|196876.8|196736.8|94
1724886000000|2024-08-28 23:00:00|196995|196870|196967.8|196833.1|197029.7|196904.7|196957|196827.3|103
1724886300000|2024-08-28 23:05:00|196963|196838|196970.8|196824.4|197006|196867.6|196959.4|196823.3|62
1724886600000|2024-08-28 23:10:00|196976.3|196829.9|197025.7|196900.7|197045.7|196920.7|196976.3|196829.9|78
1724886900000|2024-08-28 23:15:00|197040.3|196909.2|197030.8|196882.7|197134.3|196991.4|197022.3|196875.6|62
1724887200000|2024-08-28 23:20:00|197030.9|196903|197104.1|196912.1|197104.1|196960.5|197022|196897|40
1724887500000|2024-08-28 23:25:00|197108.2|196911.5|197116.6|196991.6|197142.5|197007.4|197075.8|196911.5|40
1724887800000|2024-08-28 23:30:00|197117.1|196992.1|196845.3|196717.3|197124.9|196992.8|196845.3|196705.2|65
1724888100000|2024-08-28 23:35:00|196846.5|196721.5|196838.3|196713.3|196861.1|196729.2|196807.8|196665.4|57
1724888400000|2024-08-28 23:40:00|196833.2|196708.2|196796.7|196654.3|196850.7|196714|196760.7|196625.9|56
1724888700000|2024-08-28 23:45:00|196796.9|196655.4|196805.4|196680.4|196817.5|196680.4|196760.7|196613|42
1724889000000|2024-08-28 23:50:00|196815.9|196663.4|196912.6|196784.1|196933.4|196784.2|196800.4|196661.9|48
1724889300000|2024-08-28 23:55:00|196919.1|196767.4|196868.6|196725.2|196929.2|196785.4|196862.4|196694.3|41
1724889600000|2024-08-29 00:00:00|196870|196715.6|196966|196811|196966.9|196829.5|196827.1|196681.9|116
1724889900000|2024-08-29 00:05:00|196967.5|196811.4|196962|196816.7|196974.5|196831.6|196901.4|196761.5|217
1724890200000|2024-08-29 00:10:00|196958.3|196807.2|196841.5|196706.4|196965.4|196807.2|196841.5|196706.3|234
1724890500000|2024-08-29 00:15:00|196849.4|196708.7|196824.5|196687.5|196858.9|196720.2|196787.9|196658.3|96
1724890800000|2024-08-29 00:20:00|196827.6|196693.3|196818.4|196682.2|196844.2|196710.1|196784.7|196652.5|84
1724891100000|2024-08-29 00:25:00|196813.7|196681.2|196775.4|196650.4|196814.5|196689.5|196761.7|196603.1|78
1724891400000|2024-08-29 00:30:00|196778.1|196645.4|196795.8|196670.8|196877.7|196726|196772.3|196617.6|91
1724891700000|2024-08-29 00:35:00|196799.6|196674.6|196795.8|196670.8|196811.6|196686.6|196770|196628.8|51
1724892000000|2024-08-29 00:40:00|196795.9|196670.9|196733.4|196608.4|196806|196681|196728.8|196603.8|148
1724892300000|2024-08-29 00:45:00|196733.3|196608.3|196790.6|196665.6|196796.3|196671.3|196733.3|196608.3|145
1724892600000|2024-08-29 00:50:00|196788.2|196663.2|196789.5|196664.5|196797.8|196672.8|196777|196652|56
1724892900000|2024-08-29 00:55:00|196787.9|196662.9|196749.4|196624.4|196802.6|196677.6|196747.4|196622.4|171
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196746.8|196621.8|196763.4|196638.4|196746.8|196621.8|74
1724893500000|2024-08-29 01:05:00|196745.6|196620.6|196771.9|196646.9|196771.9|196646.9|196742.9|196617.9|109
1724893800000|2024-08-29 01:10:00|196772.1|196647.1|196828.8|196703.8|196834.7|196709.7|196757.2|196632.2|156
1724894100000|2024-08-29 01:15:00|196833.2|196708.2|196835.9|196710.9|196841.8|196716.8|196828.9|196703.9|293
1724894400000|2024-08-29 01:20:00|196836.4|196711.4|196781.1|196656.1|196855.6|196730.6|196747.2|196622.2|160
1724894700000|2024-08-29 01:25:00|196779.8|196654.8|197054|196929|197054.4|196929.4|196770.2|196645.2|243
1724895000000|2024-08-29 01:30:00|197054.7|196929.7|197039.4|196914.4|197072.9|196947.9|197014.7|196889.7|260
1724895300000|2024-08-29 01:35:00|197038.1|196913.1|196967.8|196842.8|197039.4|196914.4|196963.6|196838.6|202
1724895600000|2024-08-29 01:40:00|196966.1|196841.1|196995.1|196870.1|197010.3|196885.3|196962.6|196837.6|156
1724895900000|2024-08-29 01:45:00|196995.9|196870.9|197015|196890|197029.4|196904.4|196994.7|196869.7|102
1724896200000|2024-08-29 01:50:00|197014.9|196889.9|196969.3|196844.3|197022.8|196897.8|196925.4|196800.4|195
1724896500000|2024-08-29 01:55:00|196971.3|196846.3|196944.6|196819.6|196979.1|196854.1|196935.2|196810.2|75
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196959|196834|196961.9|196836.9|196933.2|196808.2|165
1724897100000|2024-08-29 02:05:00|196958.7|196833.7|196985.6|196860.6|197056.8|196931.8|196956.1|196831.1|139
1724897400000|2024-08-29 02:10:00|196996.3|196871.3|196962|196837|197022.1|196897.1|196953.4|196828.4|180
1724897700000|2024-08-29 02:15:00|196956.2|196831.2|196942.3|196817.3|196988.3|196863.3|196933.8|196808.8|298
1724898000000|2024-08-29 02:20:00|196938.8|196813.8|196925.7|196800.7|196974|196834.6|196922|196785|112
1724898300000|2024-08-29 02:25:00|196924.7|196799.7|197028.4|196903.4|197044|196919|196923.3|196798.3|132
1724898600000|2024-08-29 02:30:00|197032.7|196907.7|197026|196901|197069.7|196942.8|197022|196897|117
1724898900000|2024-08-29 02:35:00|197030|196905|197003.9|196878.9|197037.8|196912.8|196992.3|196867.3|44
1724899200000|2024-08-29 02:40:00|197007.4|196882.4|196998.7|196873.7|197008.9|196883.9|196993.6|196868.6|224
1724899500000|2024-08-29 02:45:00|196996.9|196871.9|196916.9|196791.9|197012.8|196887.8|196909.1|196784.1|225
1724899800000|2024-08-29 02:50:00|196918.9|196793.9|196908.3|196783.3|196921.3|196796.3|196897.8|196772.8|310
1724900100000|2024-08-29 02:55:00|196907|196782|196833|196708|196907|196782|196832.1|196707.1|176
1724900400000|2024-08-29 03:00:00|196835|196710|196861.1|196736.1|196889.1|196764.1|196835|196710|190
1724900700000|2024-08-29 03:05:00|196863.1|196738.1|196820.8|196695.8|196871.4|196746.4|196820.5|196695.5|271
1724901000000|2024-08-29 03:10:00|196821.1|196696.1|196836.4|196711.4|196839|196714|196819.5|196694.5|140
1724901300000|2024-08-29 03:15:00|196840.2|196715.2|196832.8|196707.8|196864.2|196739.2|196826.9|196701.9|271
1724901600000|2024-08-29 03:20:00|196831.4|196706.4|196831.1|196706.1|196837.4|196712.4|196828.1|196703.1|54
1724901900000|2024-08-29 03:25:00|196832.1|196707.1|196917.8|196792.8|196929.7|196804.7|196826.2|196701.2|142
1724902200000|2024-08-29 03:30:00|196918.3|196793.3|196881.6|196756.6|196921.2|196796.2|196876.8|196751.8|305
1724902500000|2024-08-29 03:35:00|196880|196755|196826.2|196701.2|196881|196756|196814.3|196689.3|252
1724902800000|2024-08-29 03:40:00|196824.3|196699.3|196843.3|196718.3|196851.3|196726.3|196818.4|196693.4|123
1724903100000|2024-08-29 03:45:00|196843.4|196718.4|196898.2|196773.2|196898.8|196773.8|196843.4|196718.4|51
1724903400000|2024-08-29 03:50:00|196902.3|196777.3|196863.1|196738.1|196911|196786|196862.2|196737.2|191
1724903700000|2024-08-29 03:55:00|196862.9|196737.9|196868.1|196743.1|196892|196767|196861.3|196736.3|171
1724904000000|2024-08-29 04:00:00|196872|196747|196829|196704|196872|196747|196823|196698|73
1724904300000|2024-08-29 04:05:00|196825.6|196700.6|196841.9|196716.9|196849.5|196724.5|196816.7|196691.7|68
1724904600000|2024-08-29 04:10:00|196845.9|196720.9|196811.1|196686.1|196846.7|196721.7|196806.7|196681.7|84
1724904900000|2024-08-29 04:15:00|196809.7|196684.7|196727.9|196602.9|196809.7|196684.7|196719.4|196594.4|193
1724905200000|2024-08-29 04:20:00|196737.1|196612.1|196733.3|196598|196739.9|196614.9|196720.2|196585.7|77
1724905500000|2024-08-29 04:25:00|196728.7|196603.7|196728.3|196603.3|196739.1|196614.1|196719.8|196594.8|59
1724905800000|2024-08-29 04:30:00|196729.7|196604.7|196717.3|196592.3|196740.8|196615.8|196716|196591|101
1724906100000|2024-08-29 04:35:00|196717.6|196592.6|196742|196617|196751.5|196626.5|196713.4|196588.4|92
1724906400000|2024-08-29 04:40:00|196742.6|196617.6|196775.7|196650.7|196786.9|196661.9|196739.6|196614.6|159
1724906700000|2024-08-29 04:45:00|196782.2|196657.2|196786.8|196661.8|196814.9|196689.9|196775.7|196650.7|159
1724907000000|2024-08-29 04:50:00|196786.4|196661.4|196772.1|196647.1|196788.3|196663.3|196763.4|196638.4|84
1724907300000|2024-08-29 04:55:00|196771.5|196646.5|196814.1|196689.1|196816.8|196691.8|196741.6|196616.6|292
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196778.6|196653.6|196818.8|196693.8|196772.7|196647.7|93
1724907900000|2024-08-29 05:05:00|196775.8|196650.8|196805.2|196680.2|196812.6|196687.6|196775.8|196650.8|42
1724908200000|2024-08-29 05:10:00|196805.6|196680.6|196770.6|196645.6|196839.5|196714.5|196737.8|196612.8|117
1724908500000|2024-08-29 05:15:00|196768|196643|196721.4|196596.4|196779.1|196654.1|196703.2|196578.2|259
1724908800000|2024-08-29 05:20:00|196723.3|196598.3|196722.9|196597.9|196779|196654|196722.9|196597.9|260
1724909100000|2024-08-29 05:25:00|196724.4|196599.4|196721.1|196596.1|196752|196627|196707.8|196582.8|151
1724909400000|2024-08-29 05:30:00|196719.5|196594.5|196746.7|196621.7|196806.3|196681.3|196716.4|196591.4|236
1724909700000|2024-08-29 05:35:00|196750.5|196625.5|196766.9|196641.9|196777|196652|196746.4|196621.4|106
1724910000000|2024-08-29 05:40:00|196766.7|196641.7|196847.5|196722.5|196853|196728|196766.7|196641.7|129
1724910300000|2024-08-29 05:45:00|196850.6|196725.6|196825.8|196700.8|196850.6|196725.6|196814|196689|273
1724910600000|2024-08-29 05:50:00|196828.1|196703.1|196766.7|196641.7|196847.2|196722.2|196766.7|196641.7|146
1724910900000|2024-08-29 05:55:00|196766.3|196641.3|196638.1|196513.1|196785.1|196660.1|196606.9|196481.9|195
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196566.2|196441.2|196650.1|196525.1|196551|196426|209
1724911500000|2024-08-29 06:05:00|196569.7|196444.7|196612.4|196487.4|196626.5|196501.5|196564|196439|265
1724911800000|2024-08-29 06:10:00|196611.3|196486.3|196770.3|196645.3|196824.8|196699.8|196607.3|196482.3|307
1724912100000|2024-08-29 06:15:00|196771.4|196646.4|196733.1|196608.1|196838.7|196713.7|196712.4|196587.4|185
1724912400000|2024-08-29 06:20:00|196735.9|196610.9|196905.4|196780.4|196946.6|196821.6|196732|196607|228
1724912700000|2024-08-29 06:25:00|196906.1|196781.1|197013.9|196888.9|197040.2|196915.2|196885.3|196760.3|207
1724913000000|2024-08-29 06:30:00|197014.8|196889.8|196973.5|196848.5|197015|196890|196958.9|196833.9|144
1724913300000|2024-08-29 06:35:00|196974.1|196849.1|196865.5|196740.5|196979.1|196854.1|196848.3|196723.3|210
1724913600000|2024-08-29 06:40:00|196867.9|196742.9|196867.4|196742.4|196879.9|196754.9|196791.6|196666.6|214
1724913900000|2024-08-29 06:45:00|196865.9|196740.9|196856.4|196731.4|196889.1|196764.1|196800.5|196675.5|300
1724914200000|2024-08-29 06:50:00|196857.1|196732.1|196737.6|196612.6|196866.1|196741.1|196737.6|196612.6|173
1724914500000|2024-08-29 06:55:00|196736.6|196611.6|196607.4|196482.4|196737|196612|196580.4|196455.4|307
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196519.9|196394.9|196664.4|196539.4|196471.4|196346.4|654
1724915100000|2024-08-29 07:05:00|196523.3|196398.3|196646.6|196521.6|196654.9|196529.9|196509.3|196384.3|557
1724915400000|2024-08-29 07:10:00|196644.6|196519.6|196671.1|196546.1|196730.7|196605.7|196618.4|196493.4|338
1724915700000|2024-08-29 07:15:00|196676.7|196551.7|196633.2|196508.2|196711.7|196586.7|196630.8|196505.8|484
1724916000000|2024-08-29 07:20:00|196630.9|196505.9|196357.3|196232.3|196642|196517|196356.8|196231.8|287
1724916300000|2024-08-29 07:25:00|196360.2|196235.2|196472|196347|196494.7|196369.7|196358.6|196233.6|474
1724916600000|2024-08-29 07:30:00|196471.3|196346.3|196434.5|196309.5|196472.1|196347.1|196379.2|196254.2|338
1724916900000|2024-08-29 07:35:00|196436.5|196311.5|196277.7|196152.7|196436.5|196311.5|196272.6|196147.6|458
1724917200000|2024-08-29 07:40:00|196278.9|196153.9|196244.7|196119.7|196342.6|196217.6|196203.6|196078.6|508
1724917500000|2024-08-29 07:45:00|196243.2|196118.2|196039.8|195914.8|196250.9|196125.9|195997.7|195872.7|458
1724917800000|2024-08-29 07:50:00|196040.8|195915.8|196040.1|195915.1|196089.9|195964.9|195917.7|195792.7|552
1724918100000|2024-08-29 07:55:00|196039.5|195914.5|196088.4|195963.4|196100.9|195975.9|196039.5|195914.5|583
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|196344.1|196219.1|196372|196247|196102.4|195977.4|907
1724918700000|2024-08-29 08:05:00|196337.6|196212.6|196166.1|196041.1|196351.9|196226.9|196118.8|195993.8|631
1724919000000|2024-08-29 08:10:00|196165.7|196040.7|196127.7|196002.7|196205.7|196080.7|196107.3|195982.3|580
1724919300000|2024-08-29 08:15:00|196127|196002|196053.1|195928.1|196130.3|196005.3|196042.6|195917.6|361
1724919600000|2024-08-29 08:20:00|196052.2|195927.2|196241.1|196116.1|196302|196177|196049.4|195924.4|467
1724919900000|2024-08-29 08:25:00|196244.6|196119.6|196133.5|196008.5|196244.9|196119.9|196077.2|195952.2|516
1724920200000|2024-08-29 08:30:00|196133.6|196008.6|196099.7|195974.7|196142.5|196017.5|196049.8|195924.8|463
1724920500000|2024-08-29 08:35:00|196105.1|195980.1|195987.5|195862.5|196160.9|196035.9|195978.9|195853.9|475
1724920800000|2024-08-29 08:40:00|195986|195861|195915.6|195790.6|196014.6|195889.6|195892.1|195767.1|432
1724921100000|2024-08-29 08:45:00|195914.4|195789.4|195918.3|195793.3|195937|195812|195875.1|195750.1|371
1724921400000|2024-08-29 08:50:00|195914.3|195789.3|195815.4|195690.4|195926|195801|195800.8|195675.8|586
1724921700000|2024-08-29 08:55:00|195815.7|195690.7|195880.6|195755.6|195973.2|195848.2|195801.9|195676.9|751
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|195885.3|195760.3|196014.2|195889.2|195867.5|195742.5|721
1724922300000|2024-08-29 09:05:00|195886.7|195761.7|195779|195654|195888.4|195763.4|195748.6|195623.6|480
1724922600000|2024-08-29 09:10:00|195777|195652|195919.7|195794.7|195919.7|195794.7|195750.4|195625.4|502
1724922900000|2024-08-29 09:15:00|195939.6|195814.6|195974.3|195849.3|196011.6|195886.6|195915.5|195790.5|466
1724923200000|2024-08-29 09:20:00|195977.1|195852.1|195988.1|195863.1|196041.2|195916.2|195918.7|195793.7|686
1724923500000|2024-08-29 09:25:00|195990.9|195865.9|195980.7|195855.7|195995.8|195870.8|195935|195810|381
1724923800000|2024-08-29 09:30:00|195983.8|195858.8|195929.3|195804.3|196022|195897|195917.8|195792.8|561
1724924100000|2024-08-29 09:35:00|195928.1|195803.1|195890.2|195765.2|195935.4|195810.4|195832|195707|618
1724924400000|2024-08-29 09:40:00|195894|195769|195998.4|195873.4|196001.1|195876.1|195894|195769|377
1724924700000|2024-08-29 09:45:00|195997.4|195872.4|196023.2|195898.2|196030.9|195905.9|195956.1|195831.1|470
1724925000000|2024-08-29 09:50:00|196022.7|195897.7|196271.7|196146.7|196273.9|196148.9|196022.7|195897.7|341
1724925300000|2024-08-29 09:55:00|196270.9|196145.9|196159.9|196034.9|196276.5|196151.5|196139.1|196014.1|486
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196219.5|196094.5|196225.7|196100.7|196137.2|196012.2|482
1724925900000|2024-08-29 10:05:00|196216.7|196091.7|196260.7|196135.7|196284.7|196159.7|196170.6|196045.6|603
1724926200000|2024-08-29 10:10:00|196262.3|196137.3|196188|196063|196267.9|196142.9|196094|195969|470
1724926500000|2024-08-29 10:15:00|196188.2|196063.2|196117|195992|196273.9|196148.9|196054.7|195929.7|433
1724926800000|2024-08-29 10:20:00|196117.8|195992.8|196234.3|196109.3|196282.2|196157.2|196117.8|195992.8|445
1724927100000|2024-08-29 10:25:00|196232.4|196107.4|196211.1|196086.1|196240.8|196115.8|196182.2|196057.2|463
1724927400000|2024-08-29 10:30:00|196203.1|196078.1|196283.9|196158.9|196308.6|196183.6|196199.3|196074.3|487
1724927700000|2024-08-29 10:35:00|196282.7|196157.7|196294.5|196169.5|196310.9|196185.9|196190.3|196065.3|558
1724928000000|2024-08-29 10:40:00|196292.7|196167.7|196244.4|196119.4|196324.6|196199.6|196244.4|196119.4|688
1724928300000|2024-08-29 10:45:00|196245.8|196120.8|196158|196033|196255.9|196130.9|196106.4|195981.4|349
1724928600000|2024-08-29 10:50:00|196160|196035|196163.6|196038.6|196200.2|196075.2|196112.4|195987.4|425
1724928900000|2024-08-29 10:55:00|196165.1|196040.1|196260.6|196135.6|196277.6|196152.6|196159.8|196034.8|649
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196437.3|196312.3|196445.1|196320.1|196224.2|196139|580
1724929500000|2024-08-29 11:05:00|196435.9|196310.9|196639.6|196514.6|196652.5|196527.5|196435.9|196310.9|360
1724929800000|2024-08-29 11:10:00|196640|196515|196599.9|196474.9|196653.7|196528.7|196566.1|196441.1|417
1724930100000|2024-08-29 11:15:00|196599.5|196474.5|196551.8|196426.8|196601.4|196476.4|196501|196376|229
1724930400000|2024-08-29 11:20:00|196550.2|196425.2|196613.3|196488.3|196618.2|196493.2|196543.6|196418.6|457
1724930700000|2024-08-29 11:25:00|196611.9|196486.9|196776.4|196651.4|196793.6|196668.6|196604.2|196479.2|385
1724931000000|2024-08-29 11:30:00|196775.6|196650.6|196777.3|196652.3|196877.7|196752.7|196756.8|196631.8|215
1724931300000|2024-08-29 11:35:00|196780.8|196655.8|196717.4|196592.4|196843|196718|196676.6|196551.6|371
1724931600000|2024-08-29 11:40:00|196718.8|196593.8|196829|196704|196902.7|196777.7|196716.4|196591.4|356
1724931900000|2024-08-29 11:45:00|196827.4|196702.4|196780.8|196655.8|196857.1|196732.1|196736.1|196611.1|307
1724932200000|2024-08-29 11:50:00|196780|196655|196894.1|196769.1|196936.8|196811.8|196766.3|196641.3|432
1724932500000|2024-08-29 11:55:00|196893.1|196768.1|196685|196560|196896|196771|196674.1|196549.1|758
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|196889.4|196764.4|196975.1|196850.1|196674.4|196549.4|884
1724933100000|2024-08-29 12:05:00|196891.1|196766.1|197182.9|197057.9|197211.6|197086.6|196889.3|196764.3|744
1724933400000|2024-08-29 12:10:00|197189.3|197064.3|196903.4|196778.4|197255.2|197130.2|196878.6|196753.6|507
1724933700000|2024-08-29 12:15:00|196901.6|196776.6|197035.6|196910.6|197052.4|196927.4|196876.6|196751.6|420
1724934000000|2024-08-29 12:20:00|197034.7|196909.7|196832.1|196707.1|197116.2|196991.2|196823.5|196698.5|468
1724934300000|2024-08-29 12:25:00|196828.4|196703.4|196856.2|196546.2|196856.2|196705.1|196581.8|196456.8|454
1724934600000|2024-08-29 12:30:00|196837.2|196527.2|196554.6|196429.6|196837.2|196527.2|196099.8|195974.8|743
1724934900000|2024-08-29 12:35:00|196572.2|196447.2|196866|196741|196875.5|196750.5|196540.8|196415.8|806
1724935200000|2024-08-29 12:40:00|196862.2|196737.2|196984.9|196859.9|197133.1|197008.1|196742.8|196617.8|803
1724935500000|2024-08-29 12:45:00|196981.4|196856.4|196873.2|196748.2|197057.1|196932.1|196813.3|196688.3|658
1724935800000|2024-08-29 12:50:00|196871.7|196746.7|197007.9|196882.9|197074.2|196949.2|196836.7|196711.7|597
1724936100000|2024-08-29 12:55:00|197014.4|196889.4|197326|197201|197447.9|197322.9|197002.3|196877.3|808
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|197639|197514|197658.5|197533.5|197309.6|197184.6|673
1724936700000|2024-08-29 13:05:00|197641.2|197516.2|197698.1|197573.1|197941.8|197816.8|197641.2|197516.2|650
1724937000000|2024-08-29 13:10:00|197699.4|197574.4|197839.8|197714.8|197839.8|197714.8|197563.7|197438.7|631
1724937300000|2024-08-29 13:15:00|197841.1|197716.1|197539.9|197414.9|197874.1|197749.1|197423|197298|686
1724937600000|2024-08-29 13:20:00|197540.8|197415.8|197742|197617|197815.1|197690.1|197525.8|197400.8|592
1724937900000|2024-08-29 13:25:00|197743.2|197618.2|197595.2|197470.2|197850.9|197747.2|197490.6|197365.6|686
1724938200000|2024-08-29 13:30:00|197603.4|197478.4|197948.3|197823.3|197949.6|197824.6|197584.9|197459.9|781
1724938500000|2024-08-29 13:35:00|197946.8|197821.8|198095.4|197970.4|198124.2|197999.2|197831.3|197706.3|889
1724938800000|2024-08-29 13:40:00|198098.4|197973.4|198556.3|198431.3|198558.6|198433.6|198028.7|197903.7|793
1724939100000|2024-08-29 13:45:00|198541.5|198416.5|198793.5|198668.5|198819.7|198694.7|198495.7|198370.7|738
1724939400000|2024-08-29 13:50:00|198824.2|198699.2|198711.4|198586.4|198838.2|198713.2|198575.1|198450.1|834
1724939700000|2024-08-29 13:55:00|198710.8|198585.8|198578.6|198453.6|198772.9|198647.9|198525.4|198400.4|815
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198806.5|198681.5|199217.7|199092.7|198564.6|198439.6|815
1724940300000|2024-08-29 14:05:00|198794.8|198669.8|198682.2|198557.2|198796.9|198671.9|198601.2|198476.2|767
1724940600000|2024-08-29 14:10:00|198683.6|198558.6|198964.7|198839.7|198975.2|198850.2|198624|198499|748
1724940900000|2024-08-29 14:15:00|198976.7|198851.7|199054.2|198929.2|199100.7|198975.7|198879.3|198754.3|734
1724941200000|2024-08-29 14:20:00|199052.4|198927.4|198960|198835|199054.7|198929.7|198907.8|198782.8|542
1724941500000|2024-08-29 14:25:00|198957.7|198832.7|199488.8|199363.8|199543.2|199418.2|198956|198831|582
1724941800000|2024-08-29 14:30:00|199489.2|199364.2|199477.6|199352.6|199640.4|199515.4|199386.7|199261.7|754
1724942100000|2024-08-29 14:35:00|199478.6|199353.6|199085.8|198960.8|199479|199354|199063.2|198938.2|677
1724942400000|2024-08-29 14:40:00|199087.6|198962.6|198750.2|198625.2|199097.6|198972.6|198591|198466|822
1724942700000|2024-08-29 14:45:00|198748.5|198623.5|198705.4|198580.4|198830.1|198705.1|198614.3|198489.3|530
1724943000000|2024-08-29 14:50:00|198710.6|198585.6|198654.2|198529.2|198803.7|198678.7|198611.3|198486.3|462
1724943300000|2024-08-29 14:55:00|198659.3|198534.3|198800.9|198675.9|198853.9|198728.9|198377.4|198252.4|829
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198831.3|198706.3|198983.1|198858.1|198643.5|198518.5|780
1724943900000|2024-08-29 15:05:00|198828.3|198703.3|198570.9|198445.9|198993.2|198868.2|198551.2|198426.2|652
1724944200000|2024-08-29 15:10:00|198572.3|198447.3|198755.2|198630.2|198847.4|198722.4|198489.1|198364.1|657
1724944500000|2024-08-29 15:15:00|198755.3|198630.3|198913.8|198788.8|199078.3|198953.3|198753.7|198628.7|726
1724944800000|2024-08-29 15:20:00|198905.8|198780.8|199051.5|198926.5|199243|199118|198887|198762|618
1724945100000|2024-08-29 15:25:00|199047.8|198922.8|198712.8|198587.8|199196.4|199071.4|198705.7|198580.7|617
1724945400000|2024-08-29 15:30:00|198712.6|198587.6|198255|198130|198729.7|198604.7|198222.2|198097.2|713
1724945700000|2024-08-29 15:35:00|198257.3|198132.3|198329.8|198204.8|198459.9|198334.9|198194.3|198069.3|542
1724946000000|2024-08-29 15:40:00|198330.8|198205.8|198411.9|198286.9|198451.4|198326.4|198210.7|198085.7|502
1724946300000|2024-08-29 15:45:00|198410.6|198285.6|198315|198190|198455.5|198330.5|198311.2|198186.2|435
1724946600000|2024-08-29 15:50:00|198315.1|198190.1|198276.6|198151.6|198316.8|198191.8|198205.5|198080.5|509
1724946900000|2024-08-29 15:55:00|198275.6|198150.6|198046|197921|198314.9|198189.9|197837.5|197712.5|746
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198213.1|198088.1|198228.8|198103.8|198043.6|197918.6|666
1724947500000|2024-08-29 16:05:00|198213.8|198088.8|198035.8|197910.8|198216.3|198091.3|197891.4|197766.4|668
1724947800000|2024-08-29 16:10:00|198037.6|197912.6|198213.7|198088.7|198248.1|198123.1|198031.1|197906.1|551
1724948100000|2024-08-29 16:15:00|198211.7|198086.7|198287.8|198162.8|198335.8|198210.8|198159.6|198034.6|599
1724948400000|2024-08-29 16:20:00|198286.8|198161.8|198419.5|198294.5|198454.8|198329.8|198281.5|198156.5|484
1724948700000|2024-08-29 16:25:00|198424|198299|198412.1|198287.1|198545|198420|198351.7|198226.7|649
1724949000000|2024-08-29 16:30:00|198409.8|198284.8|198501|198376|198644.9|198519.9|198409.8|198284.8|564
1724949300000|2024-08-29 16:35:00|198494.5|198369.5|198608.3|198483.3|198633.7|198508.7|198431.6|198306.6|535
1724949600000|2024-08-29 16:40:00|198607.4|198482.4|198578.6|198453.6|198722.6|198597.6|198543.3|198418.3|424
1724949900000|2024-08-29 16:45:00|198585.4|198460.4|198595.2|198470.2|198597.4|198472.4|198414.6|198289.6|574
1724950200000|2024-08-29 16:50:00|198597.4|198472.4|198723.6|198598.6|198795.5|198670.5|198590.9|198387.8|499
1724950500000|2024-08-29 16:55:00|198725.2|198600.2|198656.9|198531.9|198778.3|198653.3|198573.8|198448.8|476
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|198467.5|198342.5|198683|198558|198467.5|198342.5|729
1724951100000|2024-08-29 17:05:00|198466.7|198341.7|198388.1|198263.1|198473.5|198348.5|198358.4|198233.4|456
1724951400000|2024-08-29 17:10:00|198385.2|198260.2|198308.7|198183.7|198427.2|198302.2|198271.9|198146.9|418
1724951700000|2024-08-29 17:15:00|198311|198186|198300.3|198175.3|198356.3|198231.3|198242.5|198117.5|422
1724952000000|2024-08-29 17:20:00|198301.2|198176.2|198087.6|197962.6|198309.9|198184.9|198062.2|197937.2|429
1724952300000|2024-08-29 17:25:00|198087|197962|198110.9|197985.9|198152.8|198027.8|198048.2|197923.2|423
1724952600000|2024-08-29 17:30:00|198112.5|197987.5|198004.6|197879.6|198112.5|197987.5|197874.9|197749.9|537
1724952900000|2024-08-29 17:35:00|198005.3|197880.3|197850.5|197725.5|198017.4|197892.4|197846.3|197721.3|444
1724953200000|2024-08-29 17:40:00|197849.7|197724.7|197893.9|197768.9|197905.4|197780.4|197712|197587|591
1724953500000|2024-08-29 17:45:00|197895.3|197770.3|197846.3|197721.3|197998.1|197873.1|197774.1|197649.1|486
1724953800000|2024-08-29 17:50:00|197852.6|197727.6|197834.4|197709.4|197903|197778|197604.5|197479.5|548
1724954100000|2024-08-29 17:55:00|197835.2|197710.2|197918|197793|198073.8|197948.8|197835.2|197710.2|729
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|198117.2|197992.2|198119.6|197994.6|197913.5|197788.5|640
1724954700000|2024-08-29 18:05:00|198123.6|197998.6|198187.8|198062.8|198200.2|198075.2|198064.5|197939.5|535
1724955000000|2024-08-29 18:10:00|198191.4|198066.4|198234.9|198109.9|198281.4|198156.4|198184|198059|648
1724955300000|2024-08-29 18:15:00|198234.8|198109.8|198264.4|198139.4|198351.7|198226.7|198234.8|198109.8|683
1724955600000|2024-08-29 18:20:00|198266.5|198141.5|198172.3|198047.3|198273.7|198148.7|198113.8|197988.8|668
1724955900000|2024-08-29 18:25:00|198173.2|198048.2|198568.8|198443.8|198616.9|198491.9|198173.2|198048.2|660
1724956200000|2024-08-29 18:30:00|198568.1|198443.1|198365.2|198240.2|198613.2|198488.2|198313.2|198188.2|686
1724956500000|2024-08-29 18:35:00|198364.7|198239.7|198599.1|198474.1|198651.7|198526.7|198339.6|198214.6|687
1724956800000|2024-08-29 18:40:00|198600.3|198475.3|198483.2|198358.2|198632.2|198507.2|198358.7|198233.7|648
1724957100000|2024-08-29 18:45:00|198482.2|198357.2|198501.3|198376.3|198611.9|198486.9|198482.1|198357.1|652
1724957400000|2024-08-29 18:50:00|198502.7|198377.7|198451.9|198326.9|198545.8|198420.8|198428.5|198303.5|554
1724957700000|2024-08-29 18:55:00|198455.2|198330.2|198319.4|198194.4|198524.1|198399.1|198266.2|198141.2|678
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198312.1|198187.1|198384.8|198259.8|198264.1|198139.1|497
1724958300000|2024-08-29 19:05:00|198309.2|198184.2|198232.3|198107.3|198312.5|198187.5|198000.8|197875.8|486
1724958600000|2024-08-29 19:10:00|198233.1|198108.1|198307|198182|198343.3|198218.3|198153.6|198028.6|688
1724958900000|2024-08-29 19:15:00|198305.3|198180.3|198204.7|198079.7|198305.3|198180.3|198060|197935|633
1724959200000|2024-08-29 19:20:00|198216.3|198091.3|198378.9|198253.9|198384.8|198259.8|198200.5|198075.5|598
1724959500000|2024-08-29 19:25:00|198374.8|198249.8|198364.3|198239.3|198445.7|198320.7|198331.7|198206.7|561
1724959800000|2024-08-29 19:30:00|198364.8|198239.8|198397.3|198272.3|198404.6|198279.6|198338.8|198213.8|571
1724960100000|2024-08-29 19:35:00|198396.2|198271.2|198443.1|198318.1|198518.4|198393.4|198339.4|198214.4|586
1724960400000|2024-08-29 19:40:00|198440.9|198315.9|198540.4|198415.4|198548.8|198423.8|198420.3|198295.3|532
1724960700000|2024-08-29 19:45:00|198541.4|198416.4|198685.9|198560.9|198686.1|198561.1|198501.9|198376.9|686
1724961000000|2024-08-29 19:50:00|198689.2|198564.2|198605.5|198480.5|198689.2|198564.2|198556.2|198431.2|573
1724961300000|2024-08-29 19:55:00|198599.8|198474.8|198379.4|198254.4|198599.8|198474.8|198334.1|198209.1|634
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198452.5|198327.5|198465.4|198340.4|198291.1|198166.1|569
1724961900000|2024-08-29 20:05:00|198450.1|198325.1|198446.6|198321.6|198573.8|198448.8|198441.2|198316.2|722
1724962200000|2024-08-29 20:10:00|198449.5|198324.5|198478.6|198353.6|198489.7|198364.7|198430.2|198305.2|451
1724962500000|2024-08-29 20:15:00|198477.7|198352.7|198514.4|198389.4|198520.9|198395.9|198462.8|198337.8|368
1724962800000|2024-08-29 20:20:00|198514.9|198389.9|198454.6|198329.6|198520.9|198395.9|198448.4|198323.4|336
1724963100000|2024-08-29 20:25:00|198456.4|198331.4|198424.9|198299.9|198475.2|198350.2|198424.9|198299.9|238
1724963400000|2024-08-29 20:30:00|198427|198302|198297.3|198172.3|198437.4|198312.4|198283.7|198158.7|173
1724963700000|2024-08-29 20:35:00|198295|198170|198386.5|198261.5|198388.1|198263.1|198268.9|198143.9|375
1724964000000|2024-08-29 20:40:00|198381.1|198256.1|198387.1|198262.1|198402.2|198277.2|198278.9|198153.9|419
1724964300000|2024-08-29 20:45:00|198385.9|198260.9|198456|198331|198471.3|198346.3|198384.7|198259.7|629
1724964600000|2024-08-29 20:50:00|198451.9|198326.9|198488.6|198363.6|198495.3|198370.3|198450.7|198325.7|248
1724964900000|2024-08-29 20:55:00|198485.8|198360.8|198629.4|198319.4|198655.1|198410.5|198480.9|198294.9|143
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198627.7|198317.7|198641.3|198331.3|198615.7|198305.7|15
1724965500000|2024-08-29 21:05:00|198611.6|198301.6|198636.9|198326.9|198646.1|198336.1|198611.6|198301.6|16
1724965800000|2024-08-29 21:10:00|198631|198321|198633|198323|198654.8|198344.8|198629.3|198319.3|16
1724966100000|2024-08-29 21:15:00|198633.1|198323.1|198656.1|198346.1|198707.8|198397.8|198632.9|198322.9|15
1724966400000|2024-08-29 21:20:00|198656.2|198346.2|198676.2|198366.2|198678.8|198368.8|198654.4|198344.4|21
1724966700000|2024-08-29 21:25:00|198676.3|198366.3|198634.5|198324.5|198684.8|198374.8|198611.6|198301.6|37
1724967000000|2024-08-29 21:30:00|198634.6|198324.6|198631.5|198321.5|198637.6|198327.6|198631.4|198321.4|8
1724967300000|2024-08-29 21:35:00|198630.1|198320.1|198652.2|198342.2|198652.2|198342.2|198612.8|198302.8|13
1724967600000|2024-08-29 21:40:00|198621|198311|198621.1|198311.1|198655|198345|198621|198311|7
1724967900000|2024-08-29 21:45:00|198615.7|198305.7|198630.8|198320.8|198631.2|198321.2|198614.5|198304.5|10
1724968200000|2024-08-29 21:50:00|198625.4|198315.4|198617.7|198307.7|198640.2|198330.2|198617.6|198307.6|9
1724968500000|2024-08-29 21:55:00|198627.7|198317.7|198635.9|198325.9|198661.5|198351.5|198614.2|198304.2|13
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198487.6|198354.6|198660.9|198354.6|198460.3|198205.9|117
1724969100000|2024-08-29 22:05:00|198488.1|198351.6|198483.1|198312.1|198582.3|198351.6|198452.8|198244.8|47
1724969400000|2024-08-29 22:10:00|198480.6|198312.8|198584.8|198274.8|198662.3|198352.3|198411.8|198216|38
1724969700000|2024-08-29 22:15:00|198581.3|198271.3|198573.7|198263.7|198728.4|198418.4|198573.7|198263.7|104
1724970000000|2024-08-29 22:20:00|198573.9|198263.9|198435.1|198263.4|198573.9|198290.4|198432.5|198223.3|56
1724970300000|2024-08-29 22:25:00|198434.8|198263.9|198425.3|198270.2|198475.4|198297.1|198422.2|198263.9|55
1724970600000|2024-08-29 22:30:00|198420.8|198297|198428.5|198281.6|198550.2|198302|198420.8|198224.5|32
1724970900000|2024-08-29 22:35:00|198428.4|198281.7|198615.9|198311|198615.9|198311|198428.4|198281.7|29
1724971200000|2024-08-29 22:40:00|198615.8|198311.3|198506.2|198381.2|198627.2|198427.1|198493.1|198268.9|41
1724971500000|2024-08-29 22:45:00|198500.2|198375.2|198499.6|198374.6|198507.5|198375.8|198487.2|198339.4|30
1724971800000|2024-08-29 22:50:00|198486.8|198358.4|198492|198355.1|198512.1|198387.1|198486.8|198341|27
1724972100000|2024-08-29 22:55:00|198501.4|198375.4|198618.9|198403.3|198619.3|198403.3|198491|198328.5|38
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198610.2|198482.4|198746.9|198567.6|198570.7|198414.1|92
1724972700000|2024-08-29 23:05:00|198608.3|198449.3|198579.6|198454.6|198618.2|198493.2|198544.1|198413.9|42
1724973000000|2024-08-29 23:10:00|198584.8|198421.1|198644.4|198508.5|198713.6|198525.6|198552|198387.9|47
1724973300000|2024-08-29 23:15:00|198702.8|198508.6|198667.4|198500.2|198702.8|198525.7|198619.7|198494.7|21
1724973600000|2024-08-29 23:20:00|198619.7|198494.7|198569.4|198409.9|198654.7|198513.1|198524.8|198361|59
1724973900000|2024-08-29 23:25:00|198544.9|198419.9|198574.6|198378.9|198597.9|198425.7|198533.7|198347.9|33
1724974200000|2024-08-29 23:30:00|198574.8|198413.4|198498.1|198345.7|198589.6|198437.8|198489.7|198315.3|60
1724974500000|2024-08-29 23:35:00|198498.5|198373.5|198515.8|198339.1|198517.8|198373.5|198481.9|198307.8|36
1724974800000|2024-08-29 23:40:00|198517|198340.3|198464.7|198307.5|198533.3|198395.7|198464.7|198280.9|42
1724975100000|2024-08-29 23:45:00|198464.6|198281.9|198654.8|198344.8|198654.9|198406.2|198442.7|198281.9|66
1724975400000|2024-08-29 23:50:00|198639.2|198366.2|198652.5|198360.1|198669|198367.9|198624.6|198314.6|61
1724975700000|2024-08-29 23:55:00|198653.6|198343.6|198653|198343|198659.7|198360.6|198641.3|198337.3|21
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198529.3|198359.5|198652.3|198404.4|198516.7|198322.2|124
1724976300000|2024-08-30 00:05:00|198528.7|198359.7|198529.4|198373.8|198591.1|198430.4|198511.5|198353.5|58
1724976600000|2024-08-30 00:10:00|198529.3|198373.9|198513.6|198388.6|198530.1|198388.6|198511.3|198373.6|35
1724976900000|2024-08-30 00:15:00|198529.3|198378.5|198465.9|198340.9|198530.1|198388.3|198442.7|198291.6|36
1724977200000|2024-08-30 00:20:00|198465.8|198340.8|198538.5|198380.4|198545.9|198405.3|198465.8|198340.8|42
1724977500000|2024-08-30 00:25:00|198518.7|198393.7|198455.8|198330.8|198538.6|198393.7|198455.8|198326.1|38
1724977800000|2024-08-30 00:30:00|198479.1|198324.9|198471.9|198326.9|198479.1|198332|198444|198315.5|37
1724978100000|2024-08-30 00:35:00|198495.8|198327|198547.2|198328.6|198555.6|198370.8|198447.9|198286.8|35
1724978400000|2024-08-30 00:40:00|198546.7|198330.5|198550.3|198345.8|198550.3|198349.9|198532|198286.1|23
1724978700000|2024-08-30 00:45:00|198535|198288.2|198556.5|198326|198575.8|198365.4|198534.5|198283.6|61
1724979000000|2024-08-30 00:50:00|198541.3|198339.1|198654.8|198382.3|198657|198391.3|198538|198304.7|88
1724979300000|2024-08-30 00:55:00|198654.9|198384.9|198571.9|198416.5|198654.9|198438.3|198560|198339.6|148
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198568.5|198443.5|198607.5|198450.7|198549.7|198394.6|148
1724979900000|2024-08-30 01:05:00|198583.3|198416|198572.3|198447.3|198610|198455.1|198552.8|198408.1|77
1724980200000|2024-08-30 01:10:00|198572.1|198447.1|198570.3|198441.7|198617.9|198463.6|198568.8|198414.3|98
1724980500000|2024-08-30 01:15:00|198570|198440.5|198556.6|198425.3|198583.3|198452.4|198546.8|198410.9|76
1724980800000|2024-08-30 01:20:00|198569.6|198444.6|198569|198444|198606.6|198481.6|198555.7|198425.5|64
1724981100000|2024-08-30 01:25:00|198565.4|198436.4|198594.5|198469.5|198604.3|198479.3|198556.1|198428.4|46
1724981400000|2024-08-30 01:30:00|198594.1|198467.4|198592.4|198459.4|198646.1|198521.1|198592.4|198442.9|103
1724981700000|2024-08-30 01:35:00|198604.1|198479.1|198608.8|198483.8|198615.3|198490.3|198579.2|198454.2|77
1724982000000|2024-08-30 01:40:00|198608.5|198483.5|198557.5|198432.5|198608.5|198483.5|198520.8|198395.8|106
1724982300000|2024-08-30 01:45:00|198557.7|198432.7|198672.7|198547.7|198706|198581|198523.4|198398.4|329
1724982600000|2024-08-30 01:50:00|198673.1|198548.1|198658.6|198533.6|198673.1|198548.1|198626.5|198501.5|150
1724982900000|2024-08-30 01:55:00|198654.7|198529.7|198759.7|198634.7|198791.3|198666.3|198653.5|198528.5|229
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198717.6|198592.6|198768.3|198643.3|198706.1|198581.1|108
1724983500000|2024-08-30 02:05:00|198720.4|198595.4|198741.8|198616.8|198775.7|198650.7|198717.6|198592.6|108
1724983800000|2024-08-30 02:10:00|198741.5|198616.5|198718|198593|198756|198631|198713.7|198588.7|86
1724984100000|2024-08-30 02:15:00|198726.4|198601.4|198633.1|198508.1|198729.5|198604.5|198613.9|198488.9|206
1724984400000|2024-08-30 02:20:00|198632|198507|198636.9|198511.9|198668.5|198543.5|198603.8|198478.8|380
1724984700000|2024-08-30 02:25:00|198634.3|198509.3|198699|198574|198702.7|198577.7|198634.3|198509.3|72
1724985000000|2024-08-30 02:30:00|198700.8|198575.8|198668.3|198543.3|198702.4|198577.4|198667.9|198542.9|82
1724985300000|2024-08-30 02:35:00|198671.5|198546.5|198653.7|198528.7|198671.9|198546.9|198622.6|198497.6|208
1724985600000|2024-08-30 02:40:00|198656.6|198531.6|198683.5|198558.5|198707.8|198582.8|198656.1|198531.1|229
1724985900000|2024-08-30 02:45:00|198684.6|198559.6|198666.9|198541.9|198687.9|198562.9|198664.5|198539.5|170
1724986200000|2024-08-30 02:50:00|198666.8|198541.8|198667.2|198542.2|198680|198555|198652.3|198527.3|181
1724986500000|2024-08-30 02:55:00|198672.1|198547.1|198600.1|198475.1|198677.4|198552.4|198600.1|198475.1|64
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198555.2|198430.2|198621.9|198496.9|198554.8|198429.8|152
1724987100000|2024-08-30 03:05:00|198555.8|198430.8|198617.6|198492.6|198649.4|198524.4|198546.2|198421.2|186
1724987400000|2024-08-30 03:10:00|198622.5|198497.5|198713.2|198588.2|198713.2|198588.2|198616.7|198491.7|99
1724987700000|2024-08-30 03:15:00|198712.5|198587.5|198711.1|198586.1|198725.3|198600.3|198709.7|198584.7|115
1724988000000|2024-08-30 03:20:00|198711.2|198586.2|198718.7|198593.7|198739.3|198614.3|198697.8|198572.8|49
1724988300000|2024-08-30 03:25:00|198722|198597|198712|198587|198731.9|198606.9|198708.1|198583.1|42
1724988600000|2024-08-30 03:30:00|198712.3|198587.3|198716.4|198591.4|198726.1|198601.1|198707.4|198582.4|35
1724988900000|2024-08-30 03:35:00|198709.8|198584.8|198725.4|198600.4|198734.5|198609.5|198670.9|198545.9|120
1724989200000|2024-08-30 03:40:00|198727.8|198602.8|198733.4|198608.4|198751.3|198626.3|198717.9|198592.9|67
1724989500000|2024-08-30 03:45:00|198731.4|198606.4|198722.9|198597.9|198732.1|198607.1|198710.4|198585.4|165
1724989800000|2024-08-30 03:50:00|198727.9|198602.9|198655.6|198530.6|198727.9|198602.9|198655.6|198530.6|102
1724990100000|2024-08-30 03:55:00|198659.2|198534.2|198670.5|198545.5|198676.3|198551.3|198659.2|198534.2|37
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198695.6|198570.6|198695.6|198570.6|198668|198543|49
1724990700000|2024-08-30 04:05:00|198695.2|198570.2|198706.7|198581.7|198711.5|198586.5|198693.2|198568.2|44
1724991000000|2024-08-30 04:10:00|198701.6|198576.6|198677.4|198552.4|198708|198583|198659.2|198534.2|60
1724991300000|2024-08-30 04:15:00|198676.4|198551.4|198673.3|198548.3|198680.2|198555.2|198670.5|198545.5|147
1724991600000|2024-08-30 04:20:00|198675.5|198550.5|198650.8|198525.8|198682.4|198557.4|198636|198511|82
1724991900000|2024-08-30 04:25:00|198647.1|198522.1|198677.4|198552.4|198677.4|198552.4|198646.7|198521.7|118
1724992200000|2024-08-30 04:30:00|198678.6|198553.6|198657.9|198532.9|198685|198560|198657.9|198532.9|172
1724992500000|2024-08-30 04:35:00|198658|198533|198660|198535|198667.9|198542.9|198645.6|198520.6|184
1724992800000|2024-08-30 04:40:00|198659.1|198534.1|198627.5|198502.5|198661.2|198536.2|198627.1|198502.1|201
1724993100000|2024-08-30 04:45:00|198629.3|198504.3|198560.1|198435.1|198629.9|198504.9|198552.6|198427.6|289
1724993400000|2024-08-30 04:50:00|198555.3|198430.3|198528|198403|198560.8|198435.8|198512.8|198387.8|236
1724993700000|2024-08-30 04:55:00|198528.7|198403.7|198524.3|198399.3|198537.3|198412.3|198503.9|198378.9|174
1724994000000|2024-08-30 05:00:00|198525|198400|198479.1|198354.1|198525|198400|198473.5|198348.5|133
1724994300000|2024-08-30 05:05:00|198468.8|198343.8|198467.6|198342.6|198481.4|198356.4|198453.8|198328.8|91
1724994600000|2024-08-30 05:10:00|198467.4|198342.4|198501.8|198376.8|198501.8|198376.8|198432.7|198307.7|54
1724994900000|2024-08-30 05:15:00|198502.2|198377.2|198551.5|198426.5|198565.1|198440.1|198499.4|198374.4|174
1724995200000|2024-08-30 05:20:00|198553.4|198428.4|198614.9|198489.9|198619.7|198494.7|198551.7|198426.7|356
1724995500000|2024-08-30 05:25:00|198617.7|198492.7|198614|198489|198619.7|198494.7|198598|198473|296
1724995800000|2024-08-30 05:30:00|198612|198487|198611.6|198486.6|198658.6|198533.6|198610.3|198485.3|437
1724996100000|2024-08-30 05:35:00|198611.8|198486.8|198541.7|198416.7|198615.1|198490.1|198501.2|198376.2|303
1724996400000|2024-08-30 05:40:00|198541.8|198416.8|198484.4|198359.4|198547.6|198422.6|198473.3|198348.3|145
1724996700000|2024-08-30 05:45:00|198486.5|198361.5|198480.2|198355.2|198490.5|198365.5|198466|198341|106
1724997000000|2024-08-30 05:50:00|198477.9|198352.9|198507|198382|198510.5|198385.5|198457.8|198332.8|157
1724997300000|2024-08-30 05:55:00|198507.1|198382.1|198582.4|198457.4|198585.2|198460.2|198503.7|198378.7|392
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198494|198369|198603.8|198478.8|198482.6|198357.6|195
1724997900000|2024-08-30 06:05:00|198492.6|198367.6|198269.6|198144.6|198492.6|198367.6|198264.9|198139.9|205
1724998200000|2024-08-30 06:10:00|198271|198146|198250|198125|198312.1|198187.1|198228.6|198103.6|148
1724998500000|2024-08-30 06:15:00|198251.1|198126.1|198265.4|198140.4|198283.6|198158.6|198231.9|198106.9|55
1724998800000|2024-08-30 06:20:00|198264.7|198139.7|198393.9|198268.9|198436.2|198311.2|198264.4|198139.4|164
1724999100000|2024-08-30 06:25:00|198390.8|198265.8|198250.4|198125.4|198392.8|198267.8|198168.9|198043.9|166
1724999400000|2024-08-30 06:30:00|198250.5|198125.5|198112.8|197987.8|198250.5|198125.5|198108|197983|127
1724999700000|2024-08-30 06:35:00|198109.8|197984.8|198154.3|198029.3|198180.4|198055.4|198065.5|197940.5|202
1725000000000|2024-08-30 06:40:00|198156.1|198031.1|198172.4|198047.4|198215.3|198090.3|198120.4|197995.4|176
1725000300000|2024-08-30 06:45:00|198174.7|198049.7|198235.9|198110.9|198254.1|198129.1|198065.3|197940.3|259
1725000600000|2024-08-30 06:50:00|198233.8|198108.8|198197.8|198072.8|198233.8|198108.8|198134.8|198009.8|195
1725000900000|2024-08-30 06:55:00|198196.2|198071.2|198093.6|197968.6|198196.2|198071.2|198038|197913|233
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|198167.8|198042.8|198192.4|198067.4|198071.8|197946.8|485
1725001500000|2024-08-30 07:05:00|198168.4|198043.4|198210.3|198085.3|198225.9|198100.9|198081|197956|392
1725001800000|2024-08-30 07:10:00|198213.3|198088.3|198002.6|197877.6|198221.3|198096.3|198002.1|197877.1|374
1725002100000|2024-08-30 07:15:00|198004.1|197879.1|198081.3|197956.3|198142.6|198017.6|197972.7|197847.7|408
1725002400000|2024-08-30 07:20:00|198084.4|197959.4|197971.7|197846.7|198085.5|197960.5|197968.8|197843.8|250
1725002700000|2024-08-30 07:25:00|197970.8|197845.8|198042.4|197917.4|198094.4|197969.4|197918.6|197793.6|444
1725003000000|2024-08-30 07:30:00|198044.3|197919.3|198019|197894|198044.3|197919.3|197948.9|197823.9|224
1725003300000|2024-08-30 07:35:00|198021.4|197896.4|197963.5|197838.5|198021.4|197896.4|197947.3|197822.3|612
1725003600000|2024-08-30 07:40:00|197965|197840|197851.2|197726.2|197991.3|197866.3|197845.4|197720.4|257
1725003900000|2024-08-30 07:45:00|197852.2|197727.2|197769.4|197644.4|197864.6|197739.6|197731.8|197606.8|188
1725004200000|2024-08-30 07:50:00|197769.8|197644.8|197770.7|197645.7|197786.4|197661.4|197739.4|197614.4|158
1725004500000|2024-08-30 07:55:00|197769.3|197644.3|197649.8|197524.8|197783.2|197658.2|197649.8|197524.8|375
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197674.6|197549.6|197692.8|197567.8|197591.1|197466.1|283
1725005100000|2024-08-30 08:05:00|197677.9|197552.9|197539.5|197414.5|197710.2|197585.2|197528.8|197403.8|481
1725005400000|2024-08-30 08:10:00|197540.4|197415.4|197456|197331|197544|197419|197370.5|197245.5|485
1725005700000|2024-08-30 08:15:00|197454.9|197329.9|197444|197319|197494.6|197369.6|197431.3|197306.3|195
1725006000000|2024-08-30 08:20:00|197459.9|197334.9|197592.2|197467.2|197609.1|197484.1|197421.9|197296.9|317
1725006300000|2024-08-30 08:25:00|197593.4|197468.4|197547.4|197422.4|197668.9|197543.9|197536.9|197411.9|362
1725006600000|2024-08-30 08:30:00|197547.8|197422.8|197423.3|197298.3|197579.7|197454.7|197403.7|197278.7|429
1725006900000|2024-08-30 08:35:00|197422.1|197297.1|197531.5|197406.5|197534.8|197409.8|197416.2|197291.2|298
1725007200000|2024-08-30 08:40:00|197530.4|197405.4|197709.7|197584.7|197734.8|197609.8|197509.3|197384.3|349
1725007500000|2024-08-30 08:45:00|197706.4|197581.4|197633.1|197508.1|197706.4|197581.4|197620.5|197495.5|341
1725007800000|2024-08-30 08:50:00|197629.3|197504.3|197707|197582|197738.8|197613.8|197616.3|197491.3|416
1725008100000|2024-08-30 08:55:00|197704.5|197579.5|197823.7|197698.7|197826.7|197701.7|197704.5|197579.5|430
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197667.3|197542.3|197873.1|197748.1|197666.2|197541.2|394
1725008700000|2024-08-30 09:05:00|197665.6|197540.6|197615.8|197490.8|197701.7|197576.7|197612.7|197487.7|189
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|3
1724616300000|2024-08-25 20:05:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616600000|2024-08-25 20:10:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616900000|2024-08-25 20:15:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724617200000|2024-08-25 20:20:00|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617500000|2024-08-25 20:25:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724617800000|2024-08-25 20:30:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724619300000|2024-08-25 20:55:00|191758.3|191408.3|191738.3|191428.3|191758.3|191428.3|191738.3|191408.3|2
1724619600000|2024-08-25 21:00:00|191505|191195|191505|191195|191738.3|191428.3|191505|191195|4
1724619900000|2024-08-25 21:05:00|191783.3|191473.3|191507.9|191197.9|191783.3|191473.3|191507.9|191197.9|2
1724620200000|2024-08-25 21:10:00|191777.2|191467.2|191505|191195|191777.2|191467.2|191505|191195|5
1724621400000|2024-08-25 21:30:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1724622300000|2024-08-25 21:45:00|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|1
1724622600000|2024-08-25 21:50:00|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|1
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|191388.2|191078.2|191534.5|191224.5|191384.4|191074.4|55
1724623500000|2024-08-25 22:05:00|191481.4|191171.4|191330.8|191020.8|191503.4|191193.4|191316.5|191006.5|71
1724623800000|2024-08-25 22:10:00|191324.2|191014.2|191458.8|191148.8|191558.6|191248.6|191321.4|191011.4|74
1724624100000|2024-08-25 22:15:00|191458.9|191148.9|191558|191248|191573.4|191263.4|191407.8|191097.8|76
1724624400000|2024-08-25 22:20:00|191557.9|191247.9|191593.3|191283.3|191605.2|191295.2|191495.2|191185.2|89
1724624700000|2024-08-25 22:25:00|191593|191283|191540.7|191230.7|191598.4|191288.4|191520.5|191210.5|74
1724625000000|2024-08-25 22:30:00|191535.1|191225.1|191550.9|191240.9|191609.9|191299.9|191533.6|191223.6|70
1724625300000|2024-08-25 22:35:00|191550.2|191240.2|191583.9|191273.9|191631.8|191321.8|191538.8|191228.8|77
1724625600000|2024-08-25 22:40:00|191587.7|191277.7|191835.2|191596.7|191992.4|191682.4|191572.2|191266.8|101
1724625900000|2024-08-25 22:45:00|191843.6|191595.4|191869.6|191657.4|191940.6|191739.6|191843.6|191595.4|151
1724626200000|2024-08-25 22:50:00|191863.5|191658.6|191907.1|191729|191918.1|191785.2|191853.1|191647.1|128
1724626500000|2024-08-25 22:55:00|191895.1|191770.1|192036.8|191840.1|192123.6|191919.6|191895.1|191743.4|56
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192623.7|192359.1|193089.4|192810|192042.5|191845.8|182
1724627100000|2024-08-25 23:05:00|192634.9|192361.5|192963.7|192711.3|193067.6|192814.8|192624.5|192314.5|161
1724627400000|2024-08-25 23:10:00|192963.8|192699.2|192687.6|192446.8|193031.1|192784.9|192661.3|192422|125
1724627700000|2024-08-25 23:15:00|192694.4|192432.1|193147.9|192929.7|193207.6|192996.9|192671|192410.8|176
1724628000000|2024-08-25 23:20:00|193159.4|192931.2|192909.3|192676.7|193230.8|193012.1|192501.8|192191.8|182
1724628300000|2024-08-25 23:25:00|192911.3|192670.9|192528.3|192349.7|192943.7|192670.9|192467.8|192252.1|207
1724628600000|2024-08-25 23:30:00|192525.1|192346.6|192602.7|192410.7|192702.6|192427.6|192422.5|192149.1|138
1724628900000|2024-08-25 23:35:00|192611.4|192420.3|192596.9|192360.1|192670|192449.7|192435|192226.6|103
1724629200000|2024-08-25 23:40:00|192607.3|192351.1|192165.7|191939.7|192607.3|192360|192132|191905.8|98
1724629500000|2024-08-25 23:45:00|192167.7|191941.5|192372.6|192123.3|192400.8|192139.5|192153|191935.8|76
1724629800000|2024-08-25 23:50:00|192372|192125.4|192196|191997.6|192373.9|192150.1|192196|191950.5|68
1724630100000|2024-08-25 23:55:00|192195.9|191996.6|192280.6|192059.8|192288.3|192075.7|192194.5|191993.6|62
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192260.9|192087.3|192341.2|192161|192254.7|192055.5|221
1724630700000|2024-08-26 00:05:00|192264.7|192079.9|192623.3|192443|192750|192547.5|192255.9|192074.5|235
1724631000000|2024-08-26 00:10:00|192628|192439.4|192664.9|192495|192667.7|192499.3|192482.6|192290.6|261
1724631300000|2024-08-26 00:15:00|192665.2|192493.5|192520.6|192349.5|192754.7|192573.6|192426|192249.4|277
1724631600000|2024-08-26 00:20:00|192518.6|192340.3|192675.9|192510.4|192703.7|192532.1|192477|192309.1|254
1724631900000|2024-08-26 00:25:00|192676|192503.9|192580.6|192416.1|192691.6|192516.7|192527.9|192357.8|210
1724632200000|2024-08-26 00:30:00|192559.5|192431.9|192443.9|192318.9|192562.4|192434.7|192374.4|192249.4|226
1724632500000|2024-08-26 00:35:00|192444.1|192319.1|192287.5|192134.3|192491.2|192360.5|192274.7|192129.9|337
1724632800000|2024-08-26 00:40:00|192290|192134.8|192269.4|192144.4|192290.2|192145.4|192158|192033|302
1724633100000|2024-08-26 00:45:00|192237.5|192112.5|192158.6|192033.6|192249.3|192124.3|192155.4|192001.6|249
1724633400000|2024-08-26 00:50:00|192157.3|192032.3|192238.3|192112.5|192332.1|192207.1|192154|192016.6|307
1724633700000|2024-08-26 00:55:00|192238.7|192113.7|192280.1|192155.1|192322.7|192197.7|192238.7|192113.7|259
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192200.4|192053.9|192316|192149.3|192200.4|192053.4|214
1724634300000|2024-08-26 01:05:00|192192.6|192053.3|192302|192143.4|192372.8|192227.3|192192.6|192049.4|199
1724634600000|2024-08-26 01:10:00|192298|192139.3|192191.6|192066.6|192304.6|192152.4|192132.8|191973.5|165
1724634900000|2024-08-26 01:15:00|192188.7|192063.7|192068.3|191943.3|192214.1|192089.1|192033.2|191908.2|260
1724635200000|2024-08-26 01:20:00|192065.4|191940.4|192115.8|191990.8|192118|191993|192058.9|191933.9|241
1724635500000|2024-08-26 01:25:00|192114.7|191989.7|192092.1|191967.1|192116.8|191991.8|192074.7|191949.7|107
1724635800000|2024-08-26 01:30:00|192090.4|191965.4|192008.9|191883.9|192090.4|191965.4|191928.4|191803.4|223
1724636100000|2024-08-26 01:35:00|192008.4|191883.4|192151.8|192026.8|192231.6|192106.6|192004.8|191879.8|286
1724636400000|2024-08-26 01:40:00|192153|192028|192182.5|192057.5|192192.4|192067.4|192153|192028|266
1724636700000|2024-08-26 01:45:00|192183.1|192058.1|192180.7|192055.7|192194.4|192069.4|192158.8|192033.8|193
1724637000000|2024-08-26 01:50:00|192187|192062|192108|191983|192205.3|192080.3|192077.9|191952.9|126
1724637300000|2024-08-26 01:55:00|192108.4|191983.4|192072.5|191947.5|192138.2|192013.2|192051.8|191926.8|114
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192094.6|191969.6|192095.4|191970.4|192065.2|191940.2|198
1724637900000|2024-08-26 02:05:00|192093.6|191968.6|192009.9|191884.9|192241.9|192116.9|192003.5|191878.5|301
1724638200000|2024-08-26 02:10:00|192007.7|191882.7|192103.9|191978.9|192157.8|192032.8|191990.9|191865.9|306
1724638500000|2024-08-26 02:15:00|192109|191984|192327.5|192202.5|192335.9|192210.9|192109|191984|241
1724638800000|2024-08-26 02:20:00|192329|192204|192423|192298|192504|192379|192326.2|192201.2|302
1724639100000|2024-08-26 02:25:00|192423.9|192298.9|192392|192267|192430.2|192305.2|192348|192223|323
1724639400000|2024-08-26 02:30:00|192385.1|192260.1|192360.6|192235.6|192389.5|192264.5|192317.9|192192.9|327
1724639700000|2024-08-26 02:35:00|192359.9|192234.9|192362.8|192237.8|192388.8|192263.8|192355.2|192230.2|277
1724640000000|2024-08-26 02:40:00|192358.8|192233.8|192386.9|192261.9|192402.5|192277.5|192354.5|192229.5|168
1724640300000|2024-08-26 02:45:00|192384.9|192259.9|192369.8|192244.8|192388.4|192263.4|192297.1|192172.1|79
1724640600000|2024-08-26 02:50:00|192370|192245|192304.3|192179.3|192371|192246|192304.3|192179.3|363
1724640900000|2024-08-26 02:55:00|192302.4|192177.4|192185.1|192060.1|192317.1|192192.1|192184.8|192059.8|191
1724641200000|2024-08-26 03:00:00|192185|192060|192192.3|192067.3|192223.9|192098.9|192083|191941.5|282
1724641500000|2024-08-26 03:05:00|192189.9|192064.9|192086.8|191961.8|192189.9|192064.9|192086.7|191961.7|164
1724641800000|2024-08-26 03:10:00|192087.5|191962.5|192091.6|191966.6|192098.7|191973.7|192082.2|191957.2|185
1724642100000|2024-08-26 03:15:00|192090.9|191965.9|192104.2|191979.2|192129.6|192004.6|192048.2|191923.2|268
1724642400000|2024-08-26 03:20:00|192102.6|191977.6|192008|191883|192113.5|191988.5|191991|191866|119
1724642700000|2024-08-26 03:25:00|192009.6|191884.6|191975.3|191850.3|192080.7|191955.7|191934.9|191809.9|282
1724643000000|2024-08-26 03:30:00|191972.5|191847.5|191926.8|191801.8|191973.1|191848.1|191872.8|191747.8|283
1724643300000|2024-08-26 03:35:00|191930.2|191805.2|192017.7|191892.7|192017.7|191892.7|191920.5|191795.5|300
1724643600000|2024-08-26 03:40:00|192018.1|191893.1|191932.5|191807.5|192021.8|191896.8|191890.5|191765.5|297
1724643900000|2024-08-26 03:45:00|191934.1|191809.1|192029|191904|192029.9|191904.9|191927.6|191801.3|272
1724644200000|2024-08-26 03:50:00|192029.3|191904.3|192036.9|191911.9|192066.4|191941.4|192022.4|191897.4|462
1724644500000|2024-08-26 03:55:00|192036.8|191911.8|192042.2|191917.2|192050.6|191925.6|192014.4|191889.4|81
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192111.3|191986.3|192179.1|192054.1|192039.9|191914.9|268
1724645100000|2024-08-26 04:05:00|192111.1|191986.1|192172.8|192047.8|192209.8|192084.8|192105.6|191980.6|169
1724645400000|2024-08-26 04:10:00|192174.6|192049.6|192156.3|192031.3|192185.1|192060.1|192094.8|191969.8|225
1724645700000|2024-08-26 04:15:00|192159.4|192034.4|192158.1|192033.1|192182.5|192057.5|192145.3|192020.3|243
1724646000000|2024-08-26 04:20:00|192166.4|192041.4|192187.3|192062.3|192201.8|192076.8|192147.9|192022.9|98
1724646300000|2024-08-26 04:25:00|192186.5|192061.5|192189.7|192064.7|192211.8|192086.8|192186.1|192061.1|84
1724646600000|2024-08-26 04:30:00|192191.9|192066.9|192099|191974|192191.9|192066.9|192070|191945|241
1724646900000|2024-08-26 04:35:00|192096.3|191971.3|192105|191978.5|192124.5|191999.5|192081.1|191956.1|122
1724647200000|2024-08-26 04:40:00|192108.4|191980.1|192177.5|192052.5|192180|192055|192108.4|191978.3|247
1724647500000|2024-08-26 04:45:00|192174.6|192049.6|192149.7|192024.7|192210.1|192085.1|192119.9|191994.9|264
1724647800000|2024-08-26 04:50:00|192149.9|192024.9|192149.4|192024.4|192184.9|192059.9|192121.8|191996.8|202
1724648100000|2024-08-26 04:55:00|192149.5|192024.5|192117.3|191992.3|192170.8|192045.8|192113.5|191988.5|109
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192328.3|192203.3|192332.1|192207.1|192132.4|192007.4|420
1724648700000|2024-08-26 05:05:00|192327.8|192202.8|192364.8|192239.8|192401.1|192276.1|192315.4|192190.4|225
1724649000000|2024-08-26 05:10:00|192370.2|192245.2|192279.7|192154.7|192409.2|192284.2|192275.2|192150.2|237
1724649300000|2024-08-26 05:15:00|192276.5|192151.5|192203.9|192078.9|192282.6|192157.6|192190.6|192065.6|258
1724649600000|2024-08-26 05:20:00|192197.9|192072.9|192239.4|192114.4|192247.9|192122.9|192139.6|192008.8|204
1724649900000|2024-08-26 05:25:00|192241.1|192116.1|192141.2|192016.2|192250.2|192125.2|192140.9|192015.9|134
1724650200000|2024-08-26 05:30:00|192141.3|192016.3|192072.4|191947.4|192146.2|192021.2|191988.7|191860.2|242
1724650500000|2024-08-26 05:35:00|192072.5|191947.5|192066.8|191941.8|192084.2|191959.2|191958.7|191833.7|330
1724650800000|2024-08-26 05:40:00|192064|191939|192082.4|191957.4|192101.1|191976.1|192030|191905|338
1724651100000|2024-08-26 05:45:00|192081.6|191956.6|192012.4|191866.1|192098.9|191973.9|191911.5|191786.5|200
1724651400000|2024-08-26 05:50:00|192027.6|191902.6|191978.2|191853.2|192041.6|191916.6|191943.6|191818.6|232
1724651700000|2024-08-26 05:55:00|191977.8|191852.8|192063.2|191938.2|192101.5|191976.5|191977.8|191852.8|437
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192307.2|192182.2|192341.6|192216.6|191974.6|191849.6|508
1724652300000|2024-08-26 06:05:00|192319.9|192194.9|192058.3|191933.3|192330.5|192205.5|192016.1|191891.1|473
1724652600000|2024-08-26 06:10:00|192059.3|191934.3|192214.4|192089.4|192249.8|192124.8|192056.6|191931.6|305
1724652900000|2024-08-26 06:15:00|192215.2|192090.2|192172.4|192047.4|192296.4|192171.4|192094.3|191969.3|289
1724653200000|2024-08-26 06:20:00|192171.9|192046.9|192216.4|192091.4|192221.9|192096.9|192168.8|192043.8|234
1724653500000|2024-08-26 06:25:00|192217|192092|192270.9|192145.9|192303.9|192178.9|192194.5|192069.5|176
1724653800000|2024-08-26 06:30:00|192270.8|192145.8|192276.8|192151.8|192358|192233|192190.5|192065.5|436
1724654100000|2024-08-26 06:35:00|192276.9|192151.9|192446.6|192321.6|192497.3|192372.3|192243|192118|332
1724654400000|2024-08-26 06:40:00|192448.5|192323.5|192365.4|192240.4|192500.3|192375.3|192338.6|192213.6|358
1724654700000|2024-08-26 06:45:00|192366|192241|192335.3|192210.3|192435.4|192310.4|192317.9|192192.9|448
1724655000000|2024-08-26 06:50:00|192333.9|192208.9|192184.4|192059.4|192359.5|192234.5|192183|192058|318
1724655300000|2024-08-26 06:55:00|192182.7|192057.7|192373.5|192248.5|192411.5|192286.5|192177.4|192052.4|307
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192608.5|192483.5|192703.2|192578.2|192263.2|192138.2|536
1724655900000|2024-08-26 07:05:00|192607.9|192482.9|192587.2|192462.2|192621.7|192496.7|192407.9|192282.9|386
1724656200000|2024-08-26 07:10:00|192586.9|192461.9|192579.5|192454.5|192640.6|192515.6|192495.5|192370.5|424
1724656500000|2024-08-26 07:15:00|192579|192454|192535.1|192410.1|192635.9|192510.9|192455.4|192330.4|356
1724656800000|2024-08-26 07:20:00|192538.3|192413.3|192512.6|192387.6|192570.5|192445.5|192423.2|192298.2|480
1724657100000|2024-08-26 07:25:00|192514.3|192389.3|192500.2|192375.2|192560|192435|192470.9|192345.9|282
1724657400000|2024-08-26 07:30:00|192499.6|192374.6|192367.7|192242.7|192528.9|192403.9|192350.7|192225.7|336
1724657700000|2024-08-26 07:35:00|192364.3|192239.3|192333.5|192208.5|192446.4|192321.4|192308.5|192183.5|274
1724658000000|2024-08-26 07:40:00|192329.7|192204.7|192342.4|192217.4|192343.4|192218.4|192244.5|192119.5|254
1724658300000|2024-08-26 07:45:00|192339.9|192214.9|192235.4|192110.4|192342.6|192217.6|192199|192074|267
1724658600000|2024-08-26 07:50:00|192239.2|192114.2|192173.3|192048.3|192337.6|192212.6|192171.6|192046.6|295
1724658900000|2024-08-26 07:55:00|192173.6|192048.6|192140.8|192015.8|192213.8|192088.8|192100|191975|451
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192002|191877|192208.8|192083.8|191874.3|191746.2|576
1724659500000|2024-08-26 08:05:00|192002.6|191877.6|191981.9|191856.9|192031.8|191906.8|191936.7|191811.7|379
1724659800000|2024-08-26 08:10:00|191980.4|191855.4|192097.9|191972.9|192125.7|192000.7|191939.3|191814.3|399
1724660100000|2024-08-26 08:15:00|192103.4|191978.4|192023|191898|192130.6|192005.6|191990.1|191865.1|585
1724660400000|2024-08-26 08:20:00|192022.1|191897.1|192064.1|191939.1|192070|191945|192020|191895|607
1724660700000|2024-08-26 08:25:00|192066.4|191941.4|192011.9|191886.9|192091|191966|192001.2|191876.2|554
1724661000000|2024-08-26 08:30:00|192014.3|191889.3|192185.6|192060.6|192225.4|192100.4|192012|191887|401
1724661300000|2024-08-26 08:35:00|192186.2|192061.2|192129.5|192004.5|192193.8|192068.8|192095|191970|254
1724661600000|2024-08-26 08:40:00|192130.9|192005.9|192212.8|192087.8|192216.1|192091.1|192116.6|191991.6|570
1724661900000|2024-08-26 08:45:00|192212.1|192087.1|192289.6|192164.6|192337.3|192212.3|192190.4|192065.4|468
1724662200000|2024-08-26 08:50:00|192290|192165|192275.3|192150.3|192291.6|192166.6|192243|192118|380
1724662500000|2024-08-26 08:55:00|192272.8|192147.8|192210.3|192085.3|192287.7|192162.7|192157.7|192032.7|460
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192290|192165|192317|192192|192203.4|192078.4|537
1724663100000|2024-08-26 09:05:00|192292|192167|192179.5|192054.5|192292|192167|192147.5|192022.5|283
1724663400000|2024-08-26 09:10:00|192178|192053|192072.6|191947.6|192221.1|192096.1|192032.2|191907.2|230
1724663700000|2024-08-26 09:15:00|192074.4|191949.4|192100.1|191975.1|192116.7|191991.7|192066.5|191941.5|254
1724664000000|2024-08-26 09:20:00|192097.7|191972.7|191991|191866|192099.6|191974.6|191955.7|191830.7|272
1724664300000|2024-08-26 09:25:00|191988.4|191863.4|192024.6|191899.6|192046.4|191921.4|191987.3|191862.3|287
1724664600000|2024-08-26 09:30:00|192015.4|191890.4|191951.5|191826.5|192082.3|191957.3|191939.1|191814.1|436
1724664900000|2024-08-26 09:35:00|191950.3|191825.3|191949.1|191824.1|191961.8|191836.8|191878.8|191753.8|213
1724665200000|2024-08-26 09:40:00|191950.1|191825.1|191948.9|191823.9|191954.2|191829.2|191875.4|191750.4|397
1724665500000|2024-08-26 09:45:00|191957|191832|192038.4|191913.4|192041.2|191916.2|191940.5|191815.5|377
1724665800000|2024-08-26 09:50:00|192057.4|191932.4|192107.4|191982.4|192152.1|192027.1|192057.3|191932.3|186
1724666100000|2024-08-26 09:55:00|192106.6|191981.6|192074|191949|192180|192055|192069.7|191944.7|345
1724666400000|2024-08-26 10:00:00|192075|191950|192059.5|191934.5|192107.7|191982.7|191983.5|191858.5|737
1724666700000|2024-08-26 10:05:00|192058.1|191933.1|191944.9|191819.9|192123.6|191998.6|191905.2|191780.2|362
1724667000000|2024-08-26 10:10:00|191950|191825|191828.1|191703.1|191953.6|191828.6|191808.6|191683.6|463
1724667300000|2024-08-26 10:15:00|191828.3|191703.3|191809.4|191684.4|191846.6|191721.6|191779.6|191654.6|502
1724667600000|2024-08-26 10:20:00|191809.7|191684.7|191881.7|191756.7|191896.8|191771.8|191791.6|191666.6|162
1724667900000|2024-08-26 10:25:00|191877.7|191752.7|191738.1|191613.1|191877.7|191752.7|191729.8|191604.8|287
1724668200000|2024-08-26 10:30:00|191742.8|191617.8|191741.1|191616.1|191845.1|191720.1|191730.3|191605.3|373
1724668500000|2024-08-26 10:35:00|191742.9|191617.9|191663.8|191538.8|191795.6|191670.6|191661.2|191536.2|246
1724668800000|2024-08-26 10:40:00|191664.2|191539.2|191622.3|191497.3|191687.8|191562.8|191590.9|191465.9|239
1724669100000|2024-08-26 10:45:00|191623.9|191498.9|191736.1|191611.1|191747|191622|191607.5|191482.5|321
1724669400000|2024-08-26 10:50:00|191734.4|191609.4|191675.7|191550.7|191752.9|191627.9|191599|191474|321
1724669700000|2024-08-26 10:55:00|191677.4|191552.4|191750.4|191625.4|191767.7|191642.7|191649|191524|329
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|191672.3|191547.3|191750.5|191625.5|191644|191519|196
1724670300000|2024-08-26 11:05:00|191673.9|191548.9|191785.3|191660.3|191810.7|191685.7|191661.3|191536.3|238
1724670600000|2024-08-26 11:10:00|191784.6|191659.6|191684|191559|191798.4|191673.4|191668.7|191543.7|329
1724670900000|2024-08-26 11:15:00|191684.8|191559.8|191637.9|191512.9|191753.6|191628.6|191601.4|191476.4|302
1724671200000|2024-08-26 11:20:00|191636.7|191511.7|191747.4|191622.4|191800.2|191675.2|191625.5|191500.5|291
1724671500000|2024-08-26 11:25:00|191750|191625|191817.8|191692.8|191935.9|191810.9|191734.8|191609.8|532
1724671800000|2024-08-26 11:30:00|191818.8|191693.8|191986.1|191861.1|191995.8|191870.8|191801.4|191676.4|567
1724672100000|2024-08-26 11:35:00|191986.3|191861.3|192068|191943|192083|191958|191947.2|191822.2|445
1724672400000|2024-08-26 11:40:00|192069.9|191944.9|192332.1|192207.1|192338.3|192213.3|192067|191942|340
1724672700000|2024-08-26 11:45:00|192335.1|192210.1|192360.5|192235.5|192407.2|192282.2|192253.9|192128.9|385
1724673000000|2024-08-26 11:50:00|192361.9|192236.9|192149.7|192024.7|192424.2|192299.2|192115.2|191990.2|319
1724673300000|2024-08-26 11:55:00|192149.1|192024.1|192019.6|191894.6|192156.8|192031.8|191993.2|191868.2|510
1724673600000|2024-08-26 12:00:00|192017|191892|191945.6|191820.6|192017|191892|191811.8|191686.8|601
1724673900000|2024-08-26 12:05:00|191944.6|191819.6|191857.7|191732.7|191944.6|191819.6|191809.2|191684.2|434
1724674200000|2024-08-26 12:10:00|191855.8|191730.8|191886.9|191761.9|191929.7|191804.7|191805.8|191680.8|457
1724674500000|2024-08-26 12:15:00|191887.8|191762.8|191814.3|191689.3|191890.7|191765.7|191783.6|191658.6|380
1724674800000|2024-08-26 12:20:00|191813.3|191688.3|191925.4|191800.4|191962.9|191837.9|191788|191663|456
1724675100000|2024-08-26 12:25:00|191924.5|191799.5|192075.4|191868|192204.6|192030.9|191877.2|191752.2|551
1724675400000|2024-08-26 12:30:00|192047.9|191904.2|191907.2|191782.2|192214.6|192084.7|191906.5|191781.5|464
1724675700000|2024-08-26 12:35:00|191903.5|191778.5|191925|191800|192040.8|191915.8|191879.6|191754.6|621
1724676000000|2024-08-26 12:40:00|191923|191798|191997.1|191872.1|192129.4|192004.4|191877.8|191752.8|550
1724676300000|2024-08-26 12:45:00|191998.5|191873.5|191930.9|191805.9|192000.8|191875.8|191869.5|191744.5|583
1724676600000|2024-08-26 12:50:00|191934.3|191809.3|191964.9|191839.9|192019.3|191894.3|191824|191699|621
1724676900000|2024-08-26 12:55:00|191962.2|191837.2|192130.7|192005.7|192184.2|192059.2|191897.2|191772.2|581
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192270.5|192145.5|192531.1|192410.3|192121.2|191996.2|778
1724677500000|2024-08-26 13:05:00|192269.7|192144.7|192338.8|192213.8|192359.5|192234.5|192104|191979|641
1724677800000|2024-08-26 13:10:00|192338.5|192213.5|192364|192314|192434.6|192353.5|192306.5|192187.5|593
1724678100000|2024-08-26 13:15:00|192365.6|192315.6|192228.2|192178.2|192419.7|192334.4|192175.6|192125.6|556
1724678400000|2024-08-26 13:20:00|192227.2|192177.2|192071.6|192021.6|192343.4|192224.7|192061.1|192011.1|479
1724678700000|2024-08-26 13:25:00|192070.7|192020.7|192237.6|192187.6|192247.1|192194.2|192066.3|192016.3|478
1724679000000|2024-08-26 13:30:00|192241.3|192191.3|192192.6|192142.6|192351.2|192229.5|192184|192134|553
1724679300000|2024-08-26 13:35:00|192192.1|192142.1|192169|192119|192258|192205.8|192127.5|192077.5|425
1724679600000|2024-08-26 13:40:00|192168.2|192118.2|192012|191962|192170.3|192120.3|191984.8|191934.8|485
1724679900000|2024-08-26 13:45:00|192009.8|191959.8|192018|191968|192130.9|192080.9|192004.6|191954.6|385
1724680200000|2024-08-26 13:50:00|192014.4|191964.4|192159.8|192109.8|192172.8|192122.8|191973.2|191923.2|461
1724680500000|2024-08-26 13:55:00|192159.7|192109.7|192352.9|192302.9|192404.8|192354.8|192123.9|192015.2|542
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|192530|192480|192570.6|192520.6|192340.7|192255.4|581
1724681100000|2024-08-26 14:05:00|192530.6|192480.6|192676.7|192551.7|192777.6|192690.3|192530.3|192417.2|569
1724681400000|2024-08-26 14:10:00|192676.8|192551.8|192744.8|192694.8|192955.3|192830.3|192671.3|192550.4|523
1724681700000|2024-08-26 14:15:00|192754.3|192704.3|192798.2|192748.2|192909.6|192859.6|192702.1|192577.1|499
1724682000000|2024-08-26 14:20:00|192797.4|192747.4|192983.7|192933.7|193013.9|192963.9|192782.9|192732.9|516
1724682300000|2024-08-26 14:25:00|192980.8|192930.8|192839.8|192789.8|192986.3|192936.3|192822.7|192697.7|443
1724682600000|2024-08-26 14:30:00|192852.9|192802.9|192864.7|192814.7|192905.3|192832.1|192748.9|192694.3|598
1724682900000|2024-08-26 14:35:00|192865.4|192815.4|192958.3|192908.3|192993.2|192943.2|192798.8|192704.1|476
1724683200000|2024-08-26 14:40:00|192957.2|192907.2|193151.3|193026.3|193152.5|193081.2|192883.8|192829.7|467
1724683500000|2024-08-26 14:45:00|193163.9|193038.9|193153.9|193028.9|193164.8|193039.8|193010.1|192885.1|395
1724683800000|2024-08-26 14:50:00|193133.5|193008.5|193563.9|193438.9|193601.2|193511.3|193130.9|193005.9|614
1724684100000|2024-08-26 14:55:00|193568.4|193443.4|193862.3|193737.3|193876.8|193779.1|193439.1|193314.1|875
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|193495.7|193370.7|193917.8|193796.6|193492.5|193370.2|781
1724684700000|2024-08-26 15:05:00|193495.6|193370.6|193550.2|193500.2|193625.2|193510.3|193430.1|193305.1|617
1724685000000|2024-08-26 15:10:00|193588.6|193463.6|193715.4|193665.4|193756.8|193706.8|193552.6|193429.5|400
1724685300000|2024-08-26 15:15:00|193716.4|193666.4|193507.6|193457.6|193783.6|193708.4|193498.1|193448.1|365
1724685600000|2024-08-26 15:20:00|193508.4|193458.4|193582.9|193532.9|193706|193656|193508.4|193458.4|522
1724685900000|2024-08-26 15:25:00|193589.7|193539.7|193675.6|193625.6|193761.5|193710|193581.1|193527.5|470
1724686200000|2024-08-26 15:30:00|193682.2|193632.2|193773|193723|193800.7|193735|193643|193593|435
1724686500000|2024-08-26 15:35:00|193772|193722|194163|194113|194166.2|194116.2|193770.1|193720.1|560
1724686800000|2024-08-26 15:40:00|194163.8|194113.8|193949.9|193824.9|194217|194167|193867.9|193742.9|531
1724687100000|2024-08-26 15:45:00|193951|193826|193871.9|193821.9|194022.5|193937.6|193799.5|193749.5|494
1724687400000|2024-08-26 15:50:00|193873|193823|193875|193825|193989.3|193908|193858.2|193804.4|437
1724687700000|2024-08-26 15:55:00|193874|193824|194099.7|194049.7|194198.1|194073.1|193874|193824|574
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|194190.8|194065.8|194227.2|194102.2|193910.3|193860.3|609
1724688300000|2024-08-26 16:05:00|194193.3|194068.3|194113|194063|194243.2|194143.1|194105.7|194055.7|469
1724688600000|2024-08-26 16:10:00|194112.3|194062.3|194306|194181|194384|194259|194106.1|194056.1|471
1724688900000|2024-08-26 16:15:00|194308.2|194183.2|194510.5|194385.5|194526.8|194430.5|194177.4|194099.5|649
1724689200000|2024-08-26 16:20:00|194511.4|194386.4|194274.3|194149.3|194518.9|194421.6|194228.5|194131.9|587
1724689500000|2024-08-26 16:25:00|194276.1|194151.1|194248|194123|194306.5|194197|194153.7|194103.7|375
1724689800000|2024-08-26 16:30:00|194247.5|194122.5|194156.1|194031.1|194302.8|194177.8|194118.8|194031.1|254
1724690100000|2024-08-26 16:35:00|194157.9|194032.9|193962.2|193912.2|194173.8|194048.8|193883.7|193827.8|467
1724690400000|2024-08-26 16:40:00|193963.7|193913.7|193874.8|193824.8|193979.9|193926.3|193863.5|193813.5|295
1724690700000|2024-08-26 16:45:00|193873.4|193823.4|193896.8|193771.8|193928.4|193844.2|193871.1|193746.1|239
1724691000000|2024-08-26 16:50:00|193896.4|193771.4|193876.9|193826.9|193920.9|193870.9|193875.4|193750.4|374
1724691300000|2024-08-26 16:55:00|193877.8|193827.8|193732.2|193607.2|193950.7|193900.7|193687.8|193564.3|622
1724691600000|2024-08-26 17:00:00|193735|193610|193698.6|193648.6|193855.4|193805.4|193693.5|193597.9|448
1724691900000|2024-08-26 17:05:00|193698.9|193648.9|193812.7|193762.7|193885.8|193777|193686.7|193605.6|445
1724692200000|2024-08-26 17:10:00|193813.1|193763.1|193766.6|193716.6|193896.5|193818.1|193714.7|193623.9|365
1724692500000|2024-08-26 17:15:00|193765.6|193715.6|193608.5|193483.5|193829|193740.9|193608.4|193483.4|320
1724692800000|2024-08-26 17:20:00|193606.9|193481.9|193326.3|193201.3|193615.9|193490.9|193316.5|193191.5|545
1724693100000|2024-08-26 17:25:00|193326.2|193201.2|193425.5|193300.5|193425.5|193300.5|193233.3|193115.1|623
1724693400000|2024-08-26 17:30:00|193427.4|193302.4|193576.1|193451.1|193734.1|193609.1|193405.3|193280.3|651
1724693700000|2024-08-26 17:35:00|193575.9|193450.9|193393|193268|193602.6|193477.6|193390.7|193265.7|435
1724694000000|2024-08-26 17:40:00|193393.3|193268.3|193276.9|193151.9|193397|193272|193225.6|193100.6|560
1724694300000|2024-08-26 17:45:00|193276.2|193151.2|193464.9|193339.9|193500.5|193375.5|193217.5|193092.5|605
1724694600000|2024-08-26 17:50:00|193466.3|193341.3|193404.7|193279.7|193575.8|193466.7|193346.1|193265.4|435
1724694900000|2024-08-26 17:55:00|193405.5|193280.5|193462.7|193337.7|193511.5|193386.5|193359.4|193234.4|505
1724695200000|2024-08-26 18:00:00|193462|193337|193384.7|193334.7|193522.7|193436.7|193363.2|193294.1|513
1724695500000|2024-08-26 18:05:00|193384.9|193334.9|193324.7|193274.7|193391|193341|193279.8|193229.8|400
1724695800000|2024-08-26 18:10:00|193325.3|193275.3|193208.3|193158.3|193334.7|193277.6|193206.5|193156.5|452
1724696100000|2024-08-26 18:15:00|193210.1|193160.1|193172.2|193122.2|193242.5|193192.5|193163.5|193113.5|481
1724696400000|2024-08-26 18:20:00|193171.1|193121.1|193139.1|193089.1|193176.5|193126.5|193137.3|193087.3|339
1724696700000|2024-08-26 18:25:00|193140.5|193090.5|193072.5|193022.5|193154.8|193104.8|193058.9|193008.9|431
1724697000000|2024-08-26 18:30:00|193072.9|193022.9|193132.1|193082.1|193143.5|193089.8|193072.9|192994.8|336
1724697300000|2024-08-26 18:35:00|193135.8|193085.8|193265.5|193140.5|193293|193168|193095.8|193034.5|264
1724697600000|2024-08-26 18:40:00|193266.3|193141.3|193270.7|193145.7|193305.4|193214.2|193208.5|193083.5|533
1724697900000|2024-08-26 18:45:00|193271.5|193146.5|193281.3|193156.3|193287.8|193162.8|193158.3|193057.9|324
1724698200000|2024-08-26 18:50:00|193282.5|193157.5|193341.3|193216.3|193452.5|193327.5|193282.5|193157.5|324
1724698500000|2024-08-26 18:55:00|193338.5|193213.5|193298.3|193173.3|193378.7|193253.7|193225.1|193172.1|446
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193325|193200|193351|193226|193262.1|193137.1|374
1724699100000|2024-08-26 19:05:00|193325.7|193200.7|193229.5|193179.5|193325.7|193234.2|193154.9|193064.4|535
1724699400000|2024-08-26 19:10:00|193230.5|193180.5|193220.4|193170.4|193257.4|193180.5|193170.1|193094.4|580
1724699700000|2024-08-26 19:15:00|193219.6|193169.6|193265.6|193215.6|193276.3|193217.6|193158.3|193071.2|600
1724700000000|2024-08-26 19:20:00|193266.7|193216.7|193320.3|193270.3|193394.8|193290.9|193233.2|193183.2|346
1724700300000|2024-08-26 19:25:00|193303.3|193253.3|193342.6|193217.6|193355.1|193279|193236|193156.3|291
1724700600000|2024-08-26 19:30:00|193305.3|193255.3|193196.5|193071.5|193325.1|193275.1|193045.1|192977.2|424
1724700900000|2024-08-26 19:35:00|193196|193071|193235.7|193185.7|193285.1|193213|193173.6|193067.5|284
1724701200000|2024-08-26 19:40:00|193233.7|193183.7|193229.6|193179.6|193306.6|193213.9|193183.4|193133.4|321
1724701500000|2024-08-26 19:45:00|193227.8|193177.8|193273.3|193223.3|193281.8|193231.8|193227.8|193177.8|286
1724701800000|2024-08-26 19:50:00|193271.9|193221.9|193574.9|193524.9|193574.9|193524.9|193239.4|193189.4|500
1724702100000|2024-08-26 19:55:00|193565.1|193515.1|193762.2|193637.2|193797.6|193717.7|193558.5|193508.5|612
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|193951.5|193826.5|193952.3|193827.3|193720.6|193595.6|377
1724702700000|2024-08-26 20:05:00|193954.2|193829.2|193915.3|193790.3|194000.9|193875.9|193898.6|193773.6|617
1724703000000|2024-08-26 20:10:00|193914|193789|193970.6|193845.6|194014.6|193889.6|193899.9|193774.9|287
1724703300000|2024-08-26 20:15:00|193970.1|193845.1|193968.9|193843.9|193995.2|193880.6|193919.8|193832.2|302
1724703600000|2024-08-26 20:20:00|193969.4|193844.4|194330.6|194205.6|194331.9|194206.9|193968.1|193843.1|389
1724703900000|2024-08-26 20:25:00|194330.5|194205.5|194007.7|193882.7|194330.5|194205.5|194006.3|193881.3|296
1724704200000|2024-08-26 20:30:00|194008|193883|194058.2|193933.2|194060.8|193935.8|193903.6|193778.6|229
1724704500000|2024-08-26 20:35:00|194059.2|193934.2|194093.5|193968.5|194105.7|193980.7|194059.2|193934.2|222
1724704800000|2024-08-26 20:40:00|194093|193968|194071.4|193946.4|194119.5|193994.5|194069.6|193944.6|120
1724705100000|2024-08-26 20:45:00|194071.7|193946.7|194107.6|193982.6|194130.8|194005.8|194063.1|193938.1|199
1724705400000|2024-08-26 20:50:00|194109.1|193984.1|194089|193964|194112.4|193987.4|194073.5|193948.5|123
1724705700000|2024-08-26 20:55:00|194089.9|193964.9|194109.2|193941.5|194146.8|194021.8|194062.9|193921.1|148
1724706000000|2024-08-26 21:00:00|194123|193931.7|194296.1|193986.1|194319.5|194009.5|194111.5|193899.9|26
1724706300000|2024-08-26 21:05:00|194295.2|193985.2|194283.4|193973.4|194314.9|194004.9|194269.6|193959.6|24
1724706600000|2024-08-26 21:10:00|194298.8|193988.8|194242.5|193932.5|194301.7|193991.7|194226.9|193916.9|41
1724706900000|2024-08-26 21:15:00|194242.6|193932.6|194240.5|193930.5|194248.4|193938.4|194231.5|193921.5|24
1724707200000|2024-08-26 21:20:00|194240.4|193930.4|194230.4|193920.4|194240.4|193930.4|194229.9|193919.9|11
1724707500000|2024-08-26 21:25:00|194230.3|193920.3|194146.6|193836.6|194266.5|193956.5|194144.3|193834.3|29
1724707800000|2024-08-26 21:30:00|194147.8|193837.8|194185.7|193875.7|194235.9|193925.9|194145.2|193835.2|41
1724708100000|2024-08-26 21:35:00|194185.8|193875.8|194195.2|193885.2|194195.2|193885.2|194185.7|193875.7|27
1724708400000|2024-08-26 21:40:00|194195.3|193885.3|194195|193885|194196.1|193886.1|194185.1|193875.1|13
1724708700000|2024-08-26 21:45:00|194195.3|193885.3|194195.1|193885.1|194198.4|193888.4|194195.1|193885.1|23
1724709000000|2024-08-26 21:50:00|194196.1|193886.1|194198|193888|194201.3|193891.3|194188.3|193878.3|29
1724709300000|2024-08-26 21:55:00|194196.2|193886.2|194156.3|193846.3|194196.2|193886.2|194156.3|193846.3|5
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194191.1|193881.1|194211.3|193901.3|194148.5|193838.5|57
1724709900000|2024-08-26 22:05:00|194200.8|193890.8|194209.1|193899.1|194226.4|193979.9|194189.9|193879.9|49
1724710200000|2024-08-26 22:10:00|194209.2|193899.2|194177.6|193955.1|194213.1|193968.5|194166.8|193899.1|31
1724710500000|2024-08-26 22:15:00|194177.5|193955.4|194175.8|193931.3|194184.4|193972.4|194155.3|193931.3|47
1724710800000|2024-08-26 22:20:00|194199.4|193936.6|194170.4|194015.5|194199.4|194017.2|194137.1|193936.6|53
1724711100000|2024-08-26 22:25:00|194170.3|194015.6|194157.4|194032.4|194178.7|194036.8|194145.9|194011.9|33
1724711400000|2024-08-26 22:30:00|194158.5|194033.5|194249.7|194043.3|194252.2|194104.2|194154|194022.6|38
1724711700000|2024-08-26 22:35:00|194261.3|194036.2|194204.1|194044.8|194268.5|194082|194203.3|194031.9|37
1724712000000|2024-08-26 22:40:00|194204|194044.9|194192.9|194062.6|194208.4|194064.4|194161.9|194022.1|58
1724712300000|2024-08-26 22:45:00|194201|194053|194141.2|194012.1|194203.2|194060.1|194129.2|193996.4|41
1724712600000|2024-08-26 22:50:00|194141.1|194012.2|194109.5|193984.5|194141.1|194016|194106.1|193971.2|22
1724712900000|2024-08-26 22:55:00|194106|193971.5|194103.5|193978.5|194122.2|193985.5|194069.3|193944.3|35
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|194113.5|193988.5|194162.7|194037.7|194061.4|193936.4|52
1724713500000|2024-08-26 23:05:00|194104.4|193979.4|194119.8|193994.8|194120.4|193995.4|194102.4|193977.4|26
1724713800000|2024-08-26 23:10:00|194112.7|193987.7|194067.8|193942.8|194112.7|193987.7|194059.1|193929.8|25
1724714100000|2024-08-26 23:15:00|194063|193914.3|194057.9|193917.2|194068.1|193943.1|194057.9|193914.3|16
1724714400000|2024-08-26 23:20:00|194063.8|193935.4|194045.5|193900.8|194065.7|193938|194030.6|193890.2|27
1724714700000|2024-08-26 23:25:00|194047.5|193881.5|194005.9|193877.1|194050.6|193913|194005.9|193841.7|47
1724715000000|2024-08-26 23:30:00|194003.8|193878.1|194005.3|193851.2|194034.9|193883.4|193998.3|193835.3|25
1724715300000|2024-08-26 23:35:00|194008.4|193883.4|193967.4|193827|194026.7|193883.4|193921|193781.5|38
1724715600000|2024-08-26 23:40:00|193961|193836|193966.6|193841.6|193983.7|193841.6|193961|193815.7|17
1724715900000|2024-08-26 23:45:00|193983.7|193815.7|193958.6|193833.6|193993.5|193848.5|193958.6|193810.9|31
1724716200000|2024-08-26 23:50:00|193957|193832|193972.1|193840.5|193985|193841|193955|193776.7|25
1724716500000|2024-08-26 23:55:00|193977.9|193808.4|193958.8|193833.8|193985.9|193835.5|193954.6|193803.1|30
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|194071.3|193946.3|194089.1|193953.4|193960.6|193828.6|91
1724717100000|2024-08-27 00:05:00|194066.8|193941.8|194075.7|193950.7|194076.3|193950.7|194060.9|193919.2|36
1724717400000|2024-08-27 00:10:00|194073.9|193948.9|194081.7|193956.7|194115.1|193960.6|194067.6|193928.6|28
1724717700000|2024-08-27 00:15:00|194082|193953.5|194069.4|193943.1|194093.1|193957.3|194069.1|193941|36
1724718000000|2024-08-27 00:20:00|194074|193949|194022.8|193887.2|194083.7|193949|194022.8|193881.3|32
1724718300000|2024-08-27 00:25:00|194030|193887.3|193916.2|193791.2|194030|193905|193899.8|193770.3|50
1724718600000|2024-08-27 00:30:00|193909|193770.3|193917.3|193792.3|193917.3|193792.3|193898.6|193770.1|23
1724718900000|2024-08-27 00:35:00|193903.6|193776.3|193917.6|193792.6|193917.6|193792.6|193903.6|193775.2|19
1724719200000|2024-08-27 00:40:00|193901.9|193776.9|194112.7|193964.5|194120.8|193988.1|193901.9|193776.7|89
1724719500000|2024-08-27 00:45:00|194109.7|193965.6|194251.1|194126.1|194287.6|194162.6|194093.3|193954.6|179
1724719800000|2024-08-27 00:50:00|194251.4|194126.4|194228|194103|194297.5|194172.5|194221|194096|158
1724720100000|2024-08-27 00:55:00|194232.8|194107.8|194121.8|193996.8|194239.2|194114.2|194120.2|193981.3|194
1724720400000|2024-08-27 01:00:00|194129.2|193990|194042|193917|194129.2|193990|193986.2|193861.2|238
1724720700000|2024-08-27 01:05:00|194036.6|193911.6|194101.4|193976.4|194110.4|193985.4|194033.3|193908.3|319
1724721000000|2024-08-27 01:10:00|194101.5|193976.5|194157.3|194032.3|194194.8|194069.8|194093.2|193968.2|222
1724721300000|2024-08-27 01:15:00|194162.3|194032.1|194167.5|194042.5|194192.5|194067.5|194102.2|193977.2|176
1724721600000|2024-08-27 01:20:00|194176.8|194051.8|194125.7|194000.7|194201.2|194076.2|194120.1|193995.1|69
1724721900000|2024-08-27 01:25:00|194123.6|193992.9|194133|194008|194137.4|194012.4|194072.7|193947.7|79
1724722200000|2024-08-27 01:30:00|194128.8|194003.8|194180.9|194055.9|194211.4|194086.4|194128.8|194003.8|142
1724722500000|2024-08-27 01:35:00|194187.1|194062.1|194233.5|194108.5|194264.4|194139.4|194174|194049|116
1724722800000|2024-08-27 01:40:00|194231.8|194106.8|194192.6|194067.6|194288.1|194163.1|194184.3|194059.3|322
1724723100000|2024-08-27 01:45:00|194192.8|194067.8|194159.2|194034.2|194193.8|194068.8|194149.2|194024.2|223
1724723400000|2024-08-27 01:50:00|194161.6|194036.6|194258.9|194133.9|194276.7|194151.7|194148.7|194023.7|219
1724723700000|2024-08-27 01:55:00|194258.1|194133.1|194228.4|194103.4|194270.9|194145.9|194187|194038|247
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194265.5|194140.5|194278.8|194153.8|194226.6|194101.6|157
1724724300000|2024-08-27 02:05:00|194272|194147|194265.2|194140.2|194286.1|194161.1|194264.6|194139.6|33
1724724600000|2024-08-27 02:10:00|194265|194140|194224.9|194099.9|194269.9|194144.9|194208.7|194083.7|79
1724724900000|2024-08-27 02:15:00|194223.4|194098.4|194231.5|194106.5|194238|194113|194148.4|194023.4|183
1724725200000|2024-08-27 02:20:00|194235.8|194110.8|194185.5|194060.5|194235.8|194110.8|194176|194051|84
1724725500000|2024-08-27 02:25:00|194182.3|194057.3|194187.3|194062.3|194190.8|194065.8|194142.8|194017.8|55
1724725800000|2024-08-27 02:30:00|194168.9|194043.9|194145.1|194020.1|194188.2|194063.2|194129.3|194004.3|50
1724726100000|2024-08-27 02:35:00|194145.9|194020.9|194216.8|194091.8|194220|194095|194144.9|194019.9|122
1724726400000|2024-08-27 02:40:00|194216|194091|194244.9|194119.9|194255.5|194130.5|194185.4|194060.4|136
1724726700000|2024-08-27 02:45:00|194244.4|194119.4|194250.7|194125.7|194250.9|194125.9|194223.1|194098.1|62
1724727000000|2024-08-27 02:50:00|194250.8|194125.8|194229.5|194104.5|194255.4|194130.4|194226.3|194101.3|32
1724727300000|2024-08-27 02:55:00|194234.5|194109.5|194263.7|194138.7|194264.1|194139.1|194234.5|194109.5|72
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194260.1|194135.1|194264.1|194139.1|194259.6|194134.6|23
1724727900000|2024-08-27 03:05:00|194262.8|194137.8|194247.2|194122.2|194265.8|194140.8|194228|194103|78
1724728200000|2024-08-27 03:10:00|194253.9|194128.9|194246|194121|194256.2|194131.2|194246|194121|28
1724728500000|2024-08-27 03:15:00|194245.6|194120.6|194222.4|194097.4|194245.6|194120.6|194218.2|194093.2|318
1724728800000|2024-08-27 03:20:00|194221.9|194096.9|194248.4|194123.4|194252.4|194127.4|194214.2|194089.2|67
1724729100000|2024-08-27 03:25:00|194247|194122|194253.6|194128.6|194302|194177|194229.6|194104.6|104
1724729400000|2024-08-27 03:30:00|194253.9|194128.9|194255.3|194130.3|194262.9|194137.9|194251.2|194126.2|250
1724729700000|2024-08-27 03:35:00|194252.9|194127.9|194272.9|194147.9|194272.9|194147.9|194250.4|194125.4|41
1724730000000|2024-08-27 03:40:00|194270.2|194145.2|194230.2|194105.2|194270.9|194145.9|194223.8|194098.8|69
1724730300000|2024-08-27 03:45:00|194227.1|194102.1|194338.9|194213.9|194349.5|194224.5|194220.3|194095.3|130
1724730600000|2024-08-27 03:50:00|194336|194211|194334.3|194209.3|194342.9|194217.9|194333.8|194208.8|141
1724730900000|2024-08-27 03:55:00|194333.9|194208.9|194337.6|194212.6|194340|194215|194332.4|194207.4|77
1724731200000|2024-08-27 04:00:00|194335|194210|194481.6|194356.6|194487.9|194362.9|194333.7|194208.7|84
1724731500000|2024-08-27 04:05:00|194481.7|194356.7|194381.5|194256.5|194491.8|194366.8|194372.2|194247.2|49
1724731800000|2024-08-27 04:10:00|194381.3|194256.3|194306.9|194181.9|194381.6|194256.6|194304.2|194179.2|142
1724732100000|2024-08-27 04:15:00|194307.1|194182.1|194305.9|194180.9|194315|194190|194282.2|194157.2|74
1724732400000|2024-08-27 04:20:00|194305.6|194180.6|194301.5|194176.5|194310.1|194185.1|194300.5|194175.5|194
1724732700000|2024-08-27 04:25:00|194303.1|194178.1|194302.6|194177.6|194313.9|194188.9|194272.2|194147.2|192
1724733000000|2024-08-27 04:30:00|194313.6|194188.6|194304.7|194179.7|194318.5|194193.5|194302.9|194177.9|46
1724733300000|2024-08-27 04:35:00|194311.9|194186.9|194306.6|194181.6|194317.6|194192.6|194296.6|194171.6|59
1724733600000|2024-08-27 04:40:00|194308.3|194183.3|194311.3|194186.3|194313.5|194188.5|194305.8|194180.8|26
1724733900000|2024-08-27 04:45:00|194307.3|194182.3|194313|194188|194313.8|194188.8|194306.1|194181.1|32
1724734200000|2024-08-27 04:50:00|194307.4|194182.4|194310.8|194185.8|194314.4|194189.4|194307.4|194182.4|37
1724734500000|2024-08-27 04:55:00|194308|194183|194314.2|194189.2|194314.2|194189.2|194308|194183|28
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194317.1|194192.1|194355|194230|194313.5|194188.5|114
1724735100000|2024-08-27 05:05:00|194316.2|194191.2|194402.6|194277.6|194402.6|194277.6|194299.1|194174.1|124
1724735400000|2024-08-27 05:10:00|194404.3|194279.3|194396.6|194271.6|194404.9|194279.9|194383.5|194258.5|202
1724735700000|2024-08-27 05:15:00|194395.5|194270.5|194394.8|194269.8|194404.9|194279.9|194391.7|194266.7|21
1724736000000|2024-08-27 05:20:00|194395.7|194270.7|194394.9|194269.9|194395.7|194270.7|194391.7|194266.7|19
1724736300000|2024-08-27 05:25:00|194392.1|194267.1|194392.7|194267.7|194396.5|194271.5|194387.5|194262.5|48
1724736600000|2024-08-27 05:30:00|194393.1|194268.1|194393.3|194268.3|194398.5|194273.5|194388.7|194263.7|28
1724736900000|2024-08-27 05:35:00|194394.8|194269.8|194389.7|194264.7|194395.5|194270.5|194386.9|194261.9|64
1724737200000|2024-08-27 05:40:00|194389.8|194264.8|194395.1|194270.1|194399.2|194274.2|194382.3|194257.3|212
1724737500000|2024-08-27 05:45:00|194401|194276|194425.8|194300.8|194454.2|194329.2|194390.2|194265.2|191
1724737800000|2024-08-27 05:50:00|194425.5|194300.5|194422.7|194297.7|194435.6|194310.6|194415.9|194290.9|455
1724738100000|2024-08-27 05:55:00|194422.9|194297.9|194349.8|194224.8|194431.1|194306.1|194332.3|194207.3|391
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|194274.9|194149.9|194350.3|194225.3|194250.2|194125.2|383
1724738700000|2024-08-27 06:05:00|194274.8|194149.8|194190.8|194065.8|194302.4|194177.4|194187.2|194062.2|214
1724739000000|2024-08-27 06:10:00|194192.2|194067.2|194135.9|194010.9|194193.4|194068.4|194032.5|193907.5|173
1724739300000|2024-08-27 06:15:00|194135|194010|194192.8|194067.8|194197.1|194072.1|194063|193938|142
1724739600000|2024-08-27 06:20:00|194195|194070|194122.7|193997.7|194228.6|194103.6|194106.4|193981.4|145
1724739900000|2024-08-27 06:25:00|194135.7|194010.7|194132.8|194007.8|194207.5|194082.5|194121.8|193996.8|163
1724740200000|2024-08-27 06:30:00|194132.1|194007.1|194086.9|193961.9|194136.3|194011.3|194056.7|193931.7|119
1724740500000|2024-08-27 06:35:00|194088.3|193963.3|194092.2|193967.2|194102.9|193977.9|194019.5|193894.5|129
1724740800000|2024-08-27 06:40:00|194095.3|193970.3|194101|193976|194135.5|194010.5|194065.7|193940.7|164
1724741100000|2024-08-27 06:45:00|194101.9|193976.9|194064.9|193939.9|194116.2|193991.2|194062.9|193937.9|128
1724741400000|2024-08-27 06:50:00|194066.4|193941.4|193960.4|193835.4|194066.4|193941.4|193945.2|193820.2|197
1724741700000|2024-08-27 06:55:00|193959.1|193834.1|193940.7|193815.7|193962.8|193837.8|193864.4|193739.4|169
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|193755.6|193630.6|193971|193846|193755.2|193630.2|487
1724742300000|2024-08-27 07:05:00|193756.8|193631.8|193779.8|193654.8|193781|193656|193668.4|193543.4|426
1724742600000|2024-08-27 07:10:00|193779.3|193654.3|193852.6|193727.6|194001.7|193876.7|193640.2|193515.2|445
1724742900000|2024-08-27 07:15:00|193851.4|193726.4|193821.6|193696.6|193856.6|193731.6|193776.9|193651.9|336
1724743200000|2024-08-27 07:20:00|193822.7|193697.7|193583.7|193458.7|193856.4|193731.4|193577.6|193452.6|313
1724743500000|2024-08-27 07:25:00|193581.9|193456.9|193625.8|193500.8|193780.4|193655.4|193581.9|193456.9|402
1724743800000|2024-08-27 07:30:00|193622.4|193497.4|193688.4|193563.4|193688.5|193563.5|193572.9|193447.9|435
1724744100000|2024-08-27 07:35:00|193689.3|193564.3|193785.8|193660.8|193838.5|193713.5|193683.6|193558.6|308
1724744400000|2024-08-27 07:40:00|193786.9|193661.9|193954.7|193829.7|193969.7|193844.7|193786.9|193661.9|336
1724744700000|2024-08-27 07:45:00|193956.1|193831.1|193900.9|193775.9|193999.8|193874.8|193891.7|193766.7|327
1724745000000|2024-08-27 07:50:00|193900.3|193775.3|194030.5|193905.5|194062.1|193937.1|193900.3|193775.3|386
1724745300000|2024-08-27 07:55:00|194044.3|193919.3|194104.3|193979.3|194176.8|194051.8|194035.8|193910.8|445
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194031.8|193906.8|194187|194062|194016.1|193891.1|405
1724745900000|2024-08-27 08:05:00|194031.7|193906.7|193936.6|193811.6|194033.4|193908.4|193879.1|193754.1|257
1724746200000|2024-08-27 08:10:00|193938.5|193813.5|194019.2|193894.2|194065.9|193940.9|193932.1|193807.1|349
1724746500000|2024-08-27 08:15:00|194022.6|193897.6|193851.6|193726.6|194022.6|193897.6|193802|193677|356
1724746800000|2024-08-27 08:20:00|193850|193725|193851.7|193726.7|193925.4|193800.4|193838.7|193713.7|635
1724747100000|2024-08-27 08:25:00|193852.7|193727.7|193869.6|193744.6|193910.9|193785.9|193835.9|193710.9|462
1724747400000|2024-08-27 08:30:00|193870.1|193745.1|193659.4|193534.4|193870.1|193745.1|193603|193478|250
1724747700000|2024-08-27 08:35:00|193658.5|193533.5|193667.5|193542.5|193698.1|193573.1|193644.4|193519.4|389
1724748000000|2024-08-27 08:40:00|193671.4|193546.4|193738.9|193613.9|193741.4|193616.4|193601.4|193476.4|444
1724748300000|2024-08-27 08:45:00|193738.6|193613.6|193809.1|193684.1|193855.8|193730.8|193708.4|193583.4|691
1724748600000|2024-08-27 08:50:00|193809.5|193684.5|194108.3|193983.3|194184.1|194059.1|193806.4|193681.4|423
1724748900000|2024-08-27 08:55:00|194106.7|193981.7|194165.3|194040.3|194199.7|194074.7|194093.9|193968.9|496
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194154.5|194029.5|194233.4|194108.4|194128|194003|348
1724749500000|2024-08-27 09:05:00|194151.6|194026.6|194184.3|194059.3|194216.5|194091.5|194133.9|194008.9|278
1724749800000|2024-08-27 09:10:00|194186.4|194061.4|193943.1|193818.1|194188.2|194063.2|193927.4|193802.4|315
1724750100000|2024-08-27 09:15:00|193942.6|193817.6|193958.3|193833.3|193992.2|193867.2|193896.4|193771.4|338
1724750400000|2024-08-27 09:20:00|193958.8|193833.8|193992.7|193867.7|194012.5|193887.5|193958.3|193833.3|398
1724750700000|2024-08-27 09:25:00|193993.8|193868.8|194079.6|193954.6|194083.8|193958.8|193992.9|193867.9|283
1724751000000|2024-08-27 09:30:00|194079.3|193954.3|194119.2|193994.2|194134.1|194009.1|194078.2|193953.2|286
1724751300000|2024-08-27 09:35:00|194119.8|193994.8|194123.1|193998.1|194132.3|194007.3|194110.6|193985.6|593
1724751600000|2024-08-27 09:40:00|194122.3|193997.3|194125.6|194000.6|194135.6|194010.6|194118.8|193993.8|434
1724751900000|2024-08-27 09:45:00|194130.4|194005.4|194183.6|194058.6|194277.3|194152.3|194123.5|193998.5|343
1724752200000|2024-08-27 09:50:00|194184.5|194059.5|194273.5|194148.5|194350.6|194225.6|194144|194019|234
1724752500000|2024-08-27 09:55:00|194272.6|194147.6|194185.4|194060.4|194273.3|194148.3|194166.7|194041.7|434
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194290.9|194165.9|194307.5|194182.5|194179.3|194054.3|298
1724753100000|2024-08-27 10:05:00|194292|194167|194349|194224|194353.8|194228.8|194292|194167|229
1724753400000|2024-08-27 10:10:00|194344.7|194219.7|194320.3|194195.3|194350.2|194225.2|194270.6|194145.6|302
1724753700000|2024-08-27 10:15:00|194322.1|194197.1|194290|194165|194382.6|194257.6|194286.6|194161.6|234
1724754000000|2024-08-27 10:20:00|194284.9|194159.9|194239.6|194114.6|194340.3|194215.3|194212|194087|321
1724754300000|2024-08-27 10:25:00|194239.4|194114.4|194316.6|194191.6|194322.9|194197.9|194232.9|194107.9|673
1724754600000|2024-08-27 10:30:00|194317.1|194192.1|194403.5|194278.5|194428.6|194303.6|194317.1|194192.1|265
1724754900000|2024-08-27 10:35:00|194402.5|194277.5|194354.3|194229.3|194436.9|194311.9|194352.2|194227.2|137
1724755200000|2024-08-27 10:40:00|194353.3|194228.3|194390.4|194265.4|194396.2|194271.2|194338.4|194213.4|289
1724755500000|2024-08-27 10:45:00|194391.6|194266.6|194442.1|194317.1|194449.3|194324.3|194378.2|194253.2|243
1724755800000|2024-08-27 10:50:00|194440.5|194315.5|194535.2|194410.2|194545.1|194420.1|194406.7|194281.7|284
1724756100000|2024-08-27 10:55:00|194535.6|194410.6|194609.4|194484.4|194620.2|194530.9|194470.5|194345.5|359
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194497.6|194372.6|194706.6|194581.6|194492.7|194367.7|315
1724756700000|2024-08-27 11:05:00|194497.7|194372.7|194455.9|194330.9|194509.2|194384.2|194419|194294|359
1724757000000|2024-08-27 11:10:00|194454.9|194329.9|194547|194422|194552.2|194427.2|194431.7|194306.7|230
1724757300000|2024-08-27 11:15:00|194547.7|194422.7|194739.6|194614.6|194762.4|194637.4|194546.5|194421.5|262
1724757600000|2024-08-27 11:20:00|194740.4|194615.4|194544.1|194419.1|194760.5|194635.5|194539.8|194414.8|260
1724757900000|2024-08-27 11:25:00|194543.7|194418.7|194695.9|194570.9|194697.3|194572.3|194537|194412|260
1724758200000|2024-08-27 11:30:00|194696.8|194571.8|194570.3|194445.3|194706.3|194581.3|194466.8|194341.8|426
1724758500000|2024-08-27 11:35:00|194569|194444|194523.3|194398.3|194576.6|194451.6|194436.3|194311.3|343
1724758800000|2024-08-27 11:40:00|194526.2|194401.2|194525.9|194400.9|194548.4|194423.4|194507.8|194382.8|310
1724759100000|2024-08-27 11:45:00|194522.2|194397.2|194619.5|194494.5|194681.6|194556.6|194480.1|194355.1|295
1724759400000|2024-08-27 11:50:00|194622|194497|194575.8|194450.8|194649.2|194524.2|194555|194430|194
1724759700000|2024-08-27 11:55:00|194579.8|194454.8|194396.5|194271.5|194611.1|194486.1|194339.1|194214.1|396
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|194354.7|194229.7|194496.1|194371.1|194351.6|194226.6|643
1724760300000|2024-08-27 12:05:00|194355.8|194230.8|194349.8|194224.8|194468.3|194343.3|194328.9|194203.9|331
1724760600000|2024-08-27 12:10:00|194351.5|194226.5|194192.5|194067.5|194363.1|194238.1|194183.7|194058.7|284
1724760900000|2024-08-27 12:15:00|194188|194063|194263.6|194138.6|194290.7|194165.7|194186.2|194061.2|380
1724761200000|2024-08-27 12:20:00|194265.8|194140.8|194273.6|194148.6|194427.4|194302.4|194262|194137|437
1724761500000|2024-08-27 12:25:00|194271|194146|194352.2|194302.2|194380.7|194330.7|194232|194138|505
1724761800000|2024-08-27 12:30:00|194349.9|194299.9|194283.7|194158.7|194514.2|194389.2|194278.8|194153.8|390
1724762100000|2024-08-27 12:35:00|194285.3|194160.3|194568.2|194443.2|194662.3|194537.3|194267.5|194142.5|621
1724762400000|2024-08-27 12:40:00|194570|194445|194639.4|194514.4|194639.4|194514.4|194485.9|194360.9|459
1724762700000|2024-08-27 12:45:00|194637.9|194512.9|194705.4|194580.4|194723.2|194598.2|194596.7|194471.7|551
1724763000000|2024-08-27 12:50:00|194706.6|194581.6|194941.6|194816.6|195071.6|194946.6|194663.8|194538.8|525
1724763300000|2024-08-27 12:55:00|194945.1|194820.1|195044.9|194919.9|195045|194920|194904.2|194779.2|506
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|195217.8|195092.8|195231.2|195106.2|195000|194875|577
1724763900000|2024-08-27 13:05:00|195218.8|195093.8|195011.5|194886.5|195243.9|195118.9|194962.9|194837.9|677
1724764200000|2024-08-27 13:10:00|195024.6|194899.6|195015.7|194890.7|195122.7|194997.7|194926.2|194801.2|659
1724764500000|2024-08-27 13:15:00|195016.9|194891.9|195237.7|195112.7|195238.2|195113.2|194903.2|194778.2|613
1724764800000|2024-08-27 13:20:00|195239.3|195114.3|195194.8|195069.8|195388.5|195263.5|195144.2|195019.2|677
1724765100000|2024-08-27 13:25:00|195206.4|195081.4|195468|195343|195507.5|195382.5|195054.4|195004.4|723
1724765400000|2024-08-27 13:30:00|195467.2|195342.2|195424.2|195299.2|195692.3|195567.3|195375.3|195289.6|776
1724765700000|2024-08-27 13:35:00|195428.3|195303.3|195511.7|195386.7|195516.2|195391.2|195347.3|195251.7|773
1724766000000|2024-08-27 13:40:00|195513.2|195388.2|195525.9|195475.9|195647.2|195546.8|195403.9|195285.6|754
1724766300000|2024-08-27 13:45:00|195529.6|195479.6|195681.6|195556.6|195689.1|195589.5|195384.7|195259.7|759
1724766600000|2024-08-27 13:50:00|195681.2|195556.2|195905|195780|196002.1|195877.1|195681.2|195556.2|803
1724766900000|2024-08-27 13:55:00|195904.2|195779.2|196007.3|195882.3|196038.8|195913.8|195783.3|195658.3|714
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196225|196100|196238.5|196113.5|195862.9|195737.9|712
1724767500000|2024-08-27 14:05:00|196223.8|196098.8|196471.2|196421.2|196514.5|196458.4|196211.8|196086.8|737
1724767800000|2024-08-27 14:10:00|196471.9|196421.9|196521.7|196396.7|196746.7|196621.7|196412.1|196287.1|809
1724768100000|2024-08-27 14:15:00|196477.4|196352.4|196391.5|196266.5|196612.4|196504.4|196342.1|196256.5|692
1724768400000|2024-08-27 14:20:00|196389.4|196264.4|196539.4|196414.4|196540|196415|196352.6|196227.6|688
1724768700000|2024-08-27 14:25:00|196537.5|196412.5|196373.3|196248.3|196556|196455.6|196258.8|196133.8|808
1724769000000|2024-08-27 14:30:00|196336.1|196286.1|196089.6|195964.6|196383.2|196297.1|196087|195962|605
1724769300000|2024-08-27 14:35:00|196092.1|195967.1|196186.8|196061.8|196323.7|196198.7|196069.1|195944.1|599
1724769600000|2024-08-27 14:40:00|196185.5|196060.5|196412.6|196287.6|196544.1|196419.1|196148.7|196023.7|602
1724769900000|2024-08-27 14:45:00|196413|196288|196647.7|196522.7|196649.5|196524.5|196409.3|196284.3|574
1724770200000|2024-08-27 14:50:00|196653.5|196528.5|196746.5|196621.5|196846.4|196721.4|196463.2|196413.2|668
1724770500000|2024-08-27 14:55:00|196748.1|196623.1|196779.8|196729.8|196969|196919|196692.9|196567.9|818
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196623.6|196498.6|196801.6|196729.5|196593.4|196468.4|642
1724771100000|2024-08-27 15:05:00|196621.6|196496.6|196721.1|196596.1|196926.4|196801.4|196616.2|196491.2|709
1724771400000|2024-08-27 15:10:00|196721.4|196596.4|196880|196755|196886.1|196761.1|196701.7|196586.1|521
1724771700000|2024-08-27 15:15:00|196881.7|196756.7|196597.2|196472.2|196956.8|196831.8|196587.2|196462.2|740
1724772000000|2024-08-27 15:20:00|196596.3|196471.3|197002.7|196877.7|197065.7|196940.7|196548|196423|676
1724772300000|2024-08-27 15:25:00|196999.2|196874.2|196958|196833|197044.2|196942.7|196771.3|196646.3|773
1724772600000|2024-08-27 15:30:00|196951.1|196826.1|196894.5|196769.5|196956.2|196831.2|196755.9|196630.9|698
1724772900000|2024-08-27 15:35:00|196895.2|196770.2|196870.3|196745.3|196971.1|196846.1|196714.5|196589.5|606
1724773200000|2024-08-27 15:40:00|196868.9|196743.9|196853.2|196728.2|196925.2|196860.6|196834.5|196714.3|397
1724773500000|2024-08-27 15:45:00|196852.3|196727.3|196765.1|196640.1|196852.7|196727.7|196592.8|196500.8|492
1724773800000|2024-08-27 15:50:00|196767.2|196642.2|196613|196488|196789.5|196695|196597.3|196481.7|521
1724774100000|2024-08-27 15:55:00|196614.3|196489.3|196565.2|196515.2|196722.2|196640.1|196526.7|196457.8|603
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196657.8|196532.8|196713|196588|196481.5|196356.5|588
1724774700000|2024-08-27 16:05:00|196669.1|196544.1|196790.1|196665.1|196795|196670|196638.9|196513.9|391
1724775000000|2024-08-27 16:10:00|196791.6|196666.6|196629.6|196504.6|196791.9|196666.9|196623.1|196498.1|288
1724775300000|2024-08-27 16:15:00|196628.8|196503.8|196722.5|196597.5|196729|196604|196479.5|196391.9|534
1724775600000|2024-08-27 16:20:00|196723.6|196598.6|196790.1|196665.1|196872|196768.3|196723.2|196598.2|638
1724775900000|2024-08-27 16:25:00|196788.7|196663.7|196638.6|196588.6|196823.2|196698.2|196608|196520.7|435
1724776200000|2024-08-27 16:30:00|196638.1|196588.1|196485.8|196435.8|196716.9|196592.6|196446.7|196396.7|382
1724776500000|2024-08-27 16:35:00|196486.3|196436.3|196477.4|196427.4|196541.4|196462.7|196435.1|196355.3|304
1724776800000|2024-08-27 16:40:00|196481.6|196431.6|196456.1|196406.1|196531.6|196437|196450.1|196376.3|285
1724777100000|2024-08-27 16:45:00|196455.1|196405.1|196389.5|196339.5|196499.6|196410.8|196304.6|196254.6|424
1724777400000|2024-08-27 16:50:00|196387.6|196337.6|196591.2|196466.2|196595.3|196470.3|196386.3|196296.8|396
1724777700000|2024-08-27 16:55:00|196591|196466|196836.1|196711.1|196875.3|196750.3|196589.5|196464.5|615
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196858.7|196808.7|196950.4|196850|196804.2|196679.2|425
1724778300000|2024-08-27 17:05:00|196857.1|196807.1|196808.7|196758.7|196967.4|196878.1|196784.5|196692|480
1724778600000|2024-08-27 17:10:00|196809.4|196759.4|196805.6|196755.6|196862|196792|196772.6|196696.1|362
1724778900000|2024-08-27 17:15:00|196806.3|196756.3|196874|196824|196920.3|196870.3|196722.3|196672.3|568
1724779200000|2024-08-27 17:20:00|196873.6|196823.6|196784.6|196734.6|196953.2|196903.2|196727.2|196654.1|602
1724779500000|2024-08-27 17:25:00|196788.2|196738.2|196820.2|196695.2|196832.1|196738.9|196677.6|196625.1|334
1724779800000|2024-08-27 17:30:00|196820.5|196695.5|196904.5|196779.5|197055.1|196961.7|196806.4|196681.4|486
1724780100000|2024-08-27 17:35:00|196901.9|196776.9|196778.5|196653.5|196908.1|196792.4|196732|196642.6|403
1724780400000|2024-08-27 17:40:00|196779.1|196654.1|196768.8|196718.8|196796.9|196743|196656.4|196573.6|291
1724780700000|2024-08-27 17:45:00|196768.3|196718.3|196805.9|196680.9|196847.1|196797.1|196736.6|196665.9|304
1724781000000|2024-08-27 17:50:00|196807.1|196682.1|196801.4|196676.4|196830.6|196780.6|196741.6|196647.6|421
1724781300000|2024-08-27 17:55:00|196803.2|196678.2|196578.5|196528.5|196808.3|196688.2|196557.5|196507.5|560
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|196783|196658|196792.4|196667.4|196572.2|196511|610
1724781900000|2024-08-27 18:05:00|196781.9|196656.9|196680.7|196555.7|196781.9|196664.7|196571|196521|568
1724782200000|2024-08-27 18:10:00|196680.4|196555.4|196905.6|196855.6|196913.9|196856.3|196670.4|196545.4|442
1724782500000|2024-08-27 18:15:00|196904.7|196854.7|197399.9|197274.9|197407.7|197282.7|196898.3|196848.3|561
1724782800000|2024-08-27 18:20:00|197400.6|197275.6|197322.3|197272.3|197413|197324.9|197196.3|197131.1|546
1724783100000|2024-08-27 18:25:00|197321.2|197271.2|197519.5|197394.5|197520.6|197428.7|197277.8|197197.8|502
1724783400000|2024-08-27 18:30:00|197520.7|197395.7|197235.7|197185.7|197521.2|197411.9|197231.5|197181.5|434
1724783700000|2024-08-27 18:35:00|197235.2|197185.2|197278|197153|197280.5|197230.5|197185.7|197071.7|453
1724784000000|2024-08-27 18:40:00|197278.8|197153.8|197155.7|197105.7|197279.2|197202|197152.6|197102.6|310
1724784300000|2024-08-27 18:45:00|197158.2|197108.2|197183.9|197058.9|197250.6|197176.3|197155.5|197058.9|404
1724784600000|2024-08-27 18:50:00|197189.5|197064.5|197055.9|196930.9|197217|197092|197008.8|196921.9|272
1724784900000|2024-08-27 18:55:00|197056.9|196931.9|197117.7|197067.7|197162.6|197076.8|196952.7|196854.1|505
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197323.2|197198.2|197357.1|197232.1|197045.3|196995.3|596
1724785500000|2024-08-27 19:05:00|197341.5|197216.5|197265.4|197140.4|197345.3|197237.5|197226.9|197131|369
1724785800000|2024-08-27 19:10:00|197270.2|197145.2|197313.5|197188.5|197398.3|197319.4|197232.5|197145.2|518
1724786100000|2024-08-27 19:15:00|197332.4|197207.4|197420.3|197295.3|197483.5|197391.1|197328.9|197203.9|410
1724786400000|2024-08-27 19:20:00|197419.9|197294.9|197349.5|197224.5|197475.7|197381.5|197327.1|197202.1|340
1724786700000|2024-08-27 19:25:00|197350.3|197225.3|197470.4|197345.4|197470.4|197345.4|197248.4|197159.7|315
1724787000000|2024-08-27 19:30:00|197475.2|197350.2|197412.3|197287.3|197479.4|197354.4|197323|197255.4|384
1724787300000|2024-08-27 19:35:00|197413.8|197288.8|197230.3|197180.3|197416.2|197296.2|197213.7|197115.7|658
1724787600000|2024-08-27 19:40:00|197231.1|197181.1|197163.3|197113.3|197242.9|197181.1|197149.4|197087.5|345
1724787900000|2024-08-27 19:45:00|197163.7|197113.7|197128.2|197003.2|197166.9|197116.9|197043.8|196918.8|437
1724788200000|2024-08-27 19:50:00|197132.6|197007.6|197181|197131|197203.6|197136.4|197077.6|196963|600
1724788500000|2024-08-27 19:55:00|197184.1|197134.1|197109.5|196984.5|197342.6|197217.6|197109.4|196984.4|413
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197133.8|197008.8|197182|197057|197039.7|196914.7|588
1724789100000|2024-08-27 20:05:00|197131.6|197006.6|197239.2|197114.2|197256.3|197131.3|197129.6|197004.6|389
1724789400000|2024-08-27 20:10:00|197237.4|197112.4|197315.4|197190.4|197324.3|197199.3|197198.5|197073.5|219
1724789700000|2024-08-27 20:15:00|197315.7|197190.7|197390.1|197265.1|197397.4|197272.4|197297.7|197172.7|290
1724790000000|2024-08-27 20:20:00|197386.2|197261.2|197363.8|197238.8|197395.5|197276.9|197323.7|197234.6|127
1724790300000|2024-08-27 20:25:00|197364.2|197239.2|197528.3|197403.3|197559.2|197434.2|197363.7|197238.7|293
1724790600000|2024-08-27 20:30:00|197520.6|197395.6|197542.4|197417.4|197590.6|197465.6|197462.4|197337.4|345
1724790900000|2024-08-27 20:35:00|197542.8|197417.8|197707.7|197582.7|197712.7|197587.7|197527.3|197402.3|163
1724791200000|2024-08-27 20:40:00|197708.4|197583.4|197902.9|197777.9|197992.4|197867.4|197707.7|197582.7|297
1724791500000|2024-08-27 20:45:00|197903.4|197778.4|197873.6|197748.6|197926.2|197801.2|197833.1|197708.1|353
1724791800000|2024-08-27 20:50:00|197872.7|197747.7|197819.8|197694.8|197877.8|197752.8|197816.9|197691.9|131
1724792100000|2024-08-27 20:55:00|197820|197671.2|197734.3|197424.3|197872.2|197703.6|197644.3|197334.3|501
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197884.5|197574.5|197884.5|197574.5|197736.3|197426.3|32
1724792700000|2024-08-27 21:05:00|197884|197574|197892.9|197582.9|197895.4|197585.4|197876.7|197566.7|31
1724793000000|2024-08-27 21:10:00|197892.8|197582.8|197973|197663|197977.2|197667.2|197866.3|197556.3|57
1724793300000|2024-08-27 21:15:00|197972.4|197662.4|197965.7|197655.7|197972.8|197663.6|197959.7|197649.7|32
1724793600000|2024-08-27 21:20:00|197957.2|197664.1|197959.1|197662.2|197962.8|197713.6|197910.9|197659.8|22
1724793900000|2024-08-27 21:25:00|197959|197662.3|197818.7|197508.7|198026.5|197716.5|197398.6|197088.6|98
1724794200000|2024-08-27 21:30:00|197838.8|197528.8|197819|197509|197853|197543|197802.6|197492.6|40
1724794500000|2024-08-27 21:35:00|197818.8|197508.8|197843.9|197533.9|197847.5|197537.5|197804.5|197494.5|22
1724795100000|2024-08-27 21:45:00|197806.7|197496.7|197889.8|197579.8|197928.4|197618.4|197806.7|197496.7|67
1724795400000|2024-08-27 21:50:00|197907|197597|197887.1|197577.1|197907|197597|197887.1|197577.1|12
1724795700000|2024-08-27 21:55:00|197887.4|197577.4|197903.3|197593.3|197925.1|197615.1|197806.6|197496.6|16
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197975.6|197665.6|197979.3|197685.3|197877.3|197567.3|130
1724796300000|2024-08-27 22:05:00|197975.8|197665.8|197750.4|197582.2|197981.2|197759.8|197721.2|197470.9|77
1724796600000|2024-08-27 22:10:00|197748.2|197570.1|197771.5|197567.3|197828.2|197624.5|197709.7|197503.9|111
1724796900000|2024-08-27 22:15:00|197771.3|197567.4|197840.8|197706.4|197885.2|197710.7|197731.3|197567.4|80
1724797200000|2024-08-27 22:20:00|197837.6|197709.9|197909.2|197704.5|197959.6|197774.2|197837.6|197696.9|109
1724797500000|2024-08-27 22:25:00|197909|197704.7|197861.2|197725.3|197936.1|197791.3|197827.6|197650.7|81
1724797800000|2024-08-27 22:30:00|197861.4|197725.6|197858.2|197724.4|197936.5|197730.6|197857.2|197654.9|38
1724798100000|2024-08-27 22:35:00|197863.6|197729.8|197863|197716.1|197933.1|197731.2|197856.3|197655.5|43
1724798400000|2024-08-27 22:40:00|197920.2|197709.9|197920.6|197705.5|197957.7|197727.8|197858.7|197646.9|66
1724798700000|2024-08-27 22:45:00|197880.5|197729|197845.9|197720.9|197923.6|197729|197845.9|197697.3|42
1724799000000|2024-08-27 22:50:00|197846|197721|197941.7|197816.7|197991.6|197824.2|197845.2|197666.4|55
1724799300000|2024-08-27 22:55:00|197941.5|197816.5|197942.3|197817.3|197968.4|197843.4|197929.5|197804.5|33
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197949.7|197824.7|197982.2|197854.3|197932|197807|106
1724799900000|2024-08-27 23:05:00|197952.2|197827.2|197949.8|197824.8|197966.9|197841.9|197945.7|197820.7|53
1724800200000|2024-08-27 23:10:00|197966.9|197841.9|197962.8|197837.8|197983.3|197846.8|197942.3|197809.4|71
1724800500000|2024-08-27 23:15:00|197948.8|197823.8|197946.5|197821.5|197957.5|197832.5|197946.5|197821.5|43
1724800800000|2024-08-27 23:20:00|197950.8|197825.8|197985.9|197860.9|197985.9|197860.9|197941.9|197816.9|38
1724801100000|2024-08-27 23:25:00|197972.2|197847.2|197982.3|197857.3|197997.4|197870.3|197972.2|197847.2|56
1724801400000|2024-08-27 23:30:00|197994.1|197869.1|198017.4|197889.6|198034.6|197909.6|197975.1|197850.1|80
1724801700000|2024-08-27 23:35:00|198017.6|197889.8|197911|197786|198036.9|197911.9|197911|197786|63
1724802000000|2024-08-27 23:40:00|197911.1|197786.1|197909.5|197784.5|197934.6|197809.6|197901.4|197772.6|98
1724802300000|2024-08-27 23:45:00|197912.3|197787.3|197913.1|197788.1|197938.1|197800.5|197905|197776|50
1724802600000|2024-08-27 23:50:00|197923|197798|197914.7|197789.7|197929.4|197804.4|197908.8|197783.8|27
1724802900000|2024-08-27 23:55:00|197915.3|197790.3|197941.7|197816.7|197965.1|197822.6|197915.3|197768.3|72
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197903.1|197778.1|197941.5|197816.5|197895.5|197770.5|29
1724803500000|2024-08-28 00:05:00|197904|197779|197872.2|197747.2|197904.1|197779.1|197863.6|197737.1|44
1724803800000|2024-08-28 00:10:00|197875.9|197750.9|197798.1|197673.1|197875.9|197750.9|197737.8|197612.8|108
1724804100000|2024-08-28 00:15:00|197798.2|197673.2|197823.4|197694.6|197861.4|197708|197798.1|197667.5|48
1724804400000|2024-08-28 00:20:00|197827.3|197689.5|197823|197698|197827.3|197701.9|197814.8|197688.7|27
1724804700000|2024-08-28 00:25:00|197823.1|197698.1|197802.8|197677.8|197837|197712|197757.5|197631.3|41
1724805000000|2024-08-28 00:30:00|197801.6|197676.6|197801.5|197676.5|197808.5|197677.5|197795.3|197659.1|60
1724805300000|2024-08-28 00:35:00|197799.4|197674.4|197801.2|197676.2|197807.9|197682.9|197796.6|197671.6|27
1724805600000|2024-08-28 00:40:00|197807|197682|197726.6|197597.5|197808.2|197683.2|197704.9|197561|81
1724805900000|2024-08-28 00:45:00|197718.6|197589.5|197553|197423.6|197718.6|197589.5|197542.6|197414.4|251
1724806200000|2024-08-28 00:50:00|197554|197417.9|197649.6|197524.6|197655.2|197530.2|197450.1|197324.6|217
1724806500000|2024-08-28 00:55:00|197648.3|197523.3|197722.1|197597.1|197722.1|197597.1|197648.3|197523.3|119
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197740.8|197615.8|197749.4|197624.4|197722.4|197597.4|61
1724807100000|2024-08-28 01:05:00|197744.3|197619|197709.9|197574.7|197777.6|197644.5|197655.1|197526.8|210
1724807400000|2024-08-28 01:10:00|197713.2|197571.4|197409.4|197284.4|197713.7|197575.3|197389.5|197263.3|365
1724807700000|2024-08-28 01:15:00|197409.8|197284.8|197219.3|197094.3|197463.9|197335.6|197150.8|197025.8|342
1724808000000|2024-08-28 01:20:00|197220|197095|197151.9|197026.9|197233.9|197108.9|197147.8|196993|333
1724808300000|2024-08-28 01:25:00|197148.9|197023.9|197239.2|197073.8|197370.7|197245.7|197062.7|196937.7|322
1724808600000|2024-08-28 01:30:00|197222.6|197081.2|197164.3|197039.3|197238.5|197097.4|196920.1|196781.4|295
1724808900000|2024-08-28 01:35:00|197163.7|197038.7|197120.8|196995.8|197271.2|197146.2|197114.6|196991.4|364
1724809200000|2024-08-28 01:40:00|197115.2|196990.2|197096.3|196971.3|197120.3|196995.3|197031.7|196906.7|333
1724809500000|2024-08-28 01:45:00|197092.1|196967.1|197090.1|196965.1|197112.6|196987.6|197030.1|196905.1|125
1724809800000|2024-08-28 01:50:00|197090.4|196965.4|197198.9|197073.9|197210.7|197085.7|197040.1|196915.1|244
1724810100000|2024-08-28 01:55:00|197200.8|197075.8|197212|197087|197241.6|197116.6|197185.5|197060.5|170
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197220.3|197095.3|197234.7|197109.7|197178|197053|163
1724810700000|2024-08-28 02:05:00|197219.8|197094.8|197199|197074|197219.8|197094.8|197148.3|197023.3|81
1724811000000|2024-08-28 02:10:00|197205.5|197080.5|197130.9|197005.9|197205.5|197080.5|197118.7|196993.7|196
1724811300000|2024-08-28 02:15:00|197131.2|197006.2|197143|197018|197146.4|197021.4|197127.8|197002.8|116
1724811600000|2024-08-28 02:20:00|197144.9|197019.9|197155.7|197030.7|197159.8|197034.8|197136.9|197011.9|53
1724811900000|2024-08-28 02:25:00|197156.3|197031.3|197129.8|197004.8|197226.1|197101.1|197119.3|196989.8|126
1724812200000|2024-08-28 02:30:00|197130.6|197005.6|197135.3|197010.3|197145.6|197020.6|197113.9|196978.4|103
1724812500000|2024-08-28 02:35:00|197113.9|196978.7|197139.7|197014.7|197139.7|197014.7|197113.8|196976.4|72
1724812800000|2024-08-28 02:40:00|197136.9|197011.9|197118.4|196993.4|197136.9|197011.9|197085|196958.2|260
1724813100000|2024-08-28 02:45:00|197117.9|196992.9|197076.5|196937.7|197121.2|196993.4|197076.3|196936.2|78
1724813400000|2024-08-28 02:50:00|197076.6|196940.4|197094|196969|197103.9|196978.9|197076.6|196932.3|79
1724813700000|2024-08-28 02:55:00|197094.4|196963.3|197089|196964|197100.9|196975.9|197074.1|196929.2|49
1724814000000|2024-08-28 03:00:00|197094|196969|197078|196953|197102.2|196977.2|197038|196911.3|109
1724814300000|2024-08-28 03:05:00|197078.3|196953.3|197107.6|196982.6|197138.5|197013.5|197053.6|196928.6|67
1724814600000|2024-08-28 03:10:00|197107.7|196982.7|197301.4|197176.4|197305|197180|197092.2|196967.2|222
1724814900000|2024-08-28 03:15:00|197303.6|197178.6|197345.3|197220.3|197351.6|197226.6|197299.9|197174.9|162
1724815200000|2024-08-28 03:20:00|197344.8|197219.8|197220.4|197095.4|197353.8|197228.8|197212.9|197087.9|415
1724815500000|2024-08-28 03:25:00|197222.3|197097.3|197224|197099|197246.9|197121.9|197222.3|197097.3|145
1724815800000|2024-08-28 03:30:00|197224.5|197099.5|197342.9|197217.9|197345.4|197220.4|197224.5|197099.5|133
1724816100000|2024-08-28 03:35:00|197341.6|197216.6|197350.7|197225.7|197355|197230|197289.3|197164.3|136
1724816400000|2024-08-28 03:40:00|197353.1|197228.1|197343.7|197218.7|197360.2|197234.8|197332.8|197207.8|221
1724816700000|2024-08-28 03:45:00|197343.5|197218.5|197348.3|197223.3|197352.9|197227.9|197313.2|197188.2|74
1724817000000|2024-08-28 03:50:00|197348.2|197223.2|197352.9|197227.9|197391.8|197266.8|197315|197190|43
1724817300000|2024-08-28 03:55:00|197320.2|197195.2|197354.6|197229.6|197354.6|197229.6|197317.9|197192.9|76
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|197278.1|197153.1|197355.9|197230.9|197269.9|197144.9|177
1724817900000|2024-08-28 04:05:00|197271.7|197146.7|197273|197148|197274.9|197149.9|197267.9|197142.9|33
1724818200000|2024-08-28 04:10:00|197269.6|197144.6|197269.3|197144.3|197274.5|197149.5|197268|197143|27
1724818500000|2024-08-28 04:15:00|197269|197144|197160.3|197035.3|197269|197144|197127.2|197002.2|106
1724818800000|2024-08-28 04:20:00|197154.7|197029.7|197098.8|196973.8|197161.6|197036.6|197077.8|196952.8|208
1724819100000|2024-08-28 04:25:00|197100.1|196975.1|196959.9|196834.9|197102.5|196977.5|196950.1|196825.1|375
1724819400000|2024-08-28 04:30:00|196939.5|196814.5|196939|196814|196972.2|196847.2|196873.9|196748.9|571
1724819700000|2024-08-28 04:35:00|196938.7|196813.7|196876.5|196751.5|196939.6|196814.6|196873.1|196748.1|138
1724820000000|2024-08-28 04:40:00|196901.5|196776.5|196877.7|196752.7|196901.8|196776.8|196844.2|196719.2|124
1724820300000|2024-08-28 04:45:00|196869.6|196744.6|196944.2|196819.2|197036.7|196911.7|196869.4|196744.4|222
1724820600000|2024-08-28 04:50:00|196955.3|196830.3|196981.3|196856.3|196992.6|196867.6|196943.1|196818.1|222
1724820900000|2024-08-28 04:55:00|196981.1|196856.1|196989.6|196864.6|197033.7|196908.7|196964.4|196839.4|314
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|196958.6|196827.7|196995.6|196870.6|196956.4|196813.7|34
1724821500000|2024-08-28 05:05:00|196958.5|196850.7|197235.4|197110.4|197237.7|197112.7|196958.5|196850.7|326
1724821800000|2024-08-28 05:10:00|197237.5|197112.5|197209.8|197084.8|197243.5|197118.5|197204.8|197079.8|120
1724822100000|2024-08-28 05:15:00|197210.9|197085.9|197320.2|197195.2|197355.2|197230.2|197204.6|197079.6|336
1724822400000|2024-08-28 05:20:00|197317.2|197192.2|197351.2|197226.2|197362.4|197237.4|197302.2|197177.2|302
1724822700000|2024-08-28 05:25:00|197351.8|197226.8|197270.1|197145.1|197357.2|197232.2|197228.1|197103.1|125
1724823000000|2024-08-28 05:30:00|197268.3|197143.3|197311.9|197186.9|197325.3|197200.3|197256.7|197131.7|153
1724823300000|2024-08-28 05:35:00|197313.3|197188.3|197244.6|197119.6|197345.4|197220.4|197235.2|197110.2|214
1724823600000|2024-08-28 05:40:00|197246.6|197121.6|197192.1|197067.1|197264.1|197139.1|197162.1|197037.1|303
1724823900000|2024-08-28 05:45:00|197193.3|197068.3|197221.1|197096.1|197243.4|197118.4|197178.3|197053.3|258
1724824200000|2024-08-28 05:50:00|197220.3|197095.3|197202.7|197077.7|197246.8|197121.8|197194|197069|326
1724824500000|2024-08-28 05:55:00|197200.7|197075.7|197209.6|197084.6|197236.4|197111.4|197166.1|197041.1|209
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|197142.3|197017.3|197317.6|197192.6|197135.7|197010.7|318
1724825100000|2024-08-28 06:05:00|197138.7|197013.7|197150.3|197025.3|197213.8|197088.8|197103.5|196978.5|369
1724825400000|2024-08-28 06:10:00|197151.3|197026.3|197245.7|197120.7|197302.9|197169.7|197127.2|197002.2|408
1724825700000|2024-08-28 06:15:00|197248.8|197123.8|197324.9|197199.9|197360.9|197235.9|197240.5|197115.5|247
1724826000000|2024-08-28 06:20:00|197326.6|197201.6|197516.6|197391.6|197517.4|197392.4|197326.5|197201.5|335
1724826300000|2024-08-28 06:25:00|197513|197388|197354.2|197229.2|197550|197425|197281|197156|324
1724826600000|2024-08-28 06:30:00|197354.8|197229.8|197321.9|197196.9|197373.3|197248.3|197283.9|197158.9|198
1724826900000|2024-08-28 06:35:00|197322.8|197197.8|197294.8|197169.8|197334.5|197209.5|197287.7|197162.7|147
1724827200000|2024-08-28 06:40:00|197291.2|197166.2|197044.8|196919.8|197306.1|197181.1|197019.1|196894.1|380
1724827500000|2024-08-28 06:45:00|197045.8|196920.8|197008.6|196883.6|197066.4|196941.4|197001|196876|225
1724827800000|2024-08-28 06:50:00|197010.1|196885.1|196797|196672|197013.3|196888.3|196613.3|196488.3|351
1724828100000|2024-08-28 06:55:00|196794.6|196669.6|196765.4|196640.4|196848.3|196723.3|196657.7|196532.7|413
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196944.9|196819.9|197052.5|196927.5|196764|196639|632
1724828700000|2024-08-28 07:05:00|196943.5|196818.5|196857.1|196732.1|197097.5|196972.5|196850.6|196725.6|459
1724829000000|2024-08-28 07:10:00|196856|196731|196750|196625|196858.8|196733.8|196672.3|196547.3|489
1724829300000|2024-08-28 07:15:00|196749.4|196624.4|196708|196583|196833.9|196708.9|196687.2|196562.2|409
1724829600000|2024-08-28 07:20:00|196710.7|196585.7|196627.4|196502.4|196767|196642|196579.9|196454.9|402
1724829900000|2024-08-28 07:25:00|196626.3|196501.3|196695.1|196570.1|196866.8|196741.8|196602.3|196477.3|399
1724830200000|2024-08-28 07:30:00|196693.9|196568.9|196580.5|196455.5|196708.1|196583.1|196557.2|196432.2|370
1724830500000|2024-08-28 07:35:00|196581.1|196456.1|196643.8|196518.8|196654.1|196529.1|196581.1|196456.1|279
1724830800000|2024-08-28 07:40:00|196643.6|196518.6|196578.9|196453.9|196653.2|196528.2|196542.4|196417.4|295
1724831100000|2024-08-28 07:45:00|196580.2|196455.2|196565.1|196440.1|196583.7|196458.7|196546|196421|159
1724831400000|2024-08-28 07:50:00|196564.1|196439.1|196488.4|196363.4|196566.5|196441.5|196406.1|196281.1|368
1724831700000|2024-08-28 07:55:00|196482.9|196357.9|196202.4|196077.4|196490.1|196365.1|196145.5|196020.5|345
1724832000000|2024-08-28 08:00:00|196199|196074|196194.3|196069.3|196270.5|196145.5|196147.1|196022.1|331
1724832300000|2024-08-28 08:05:00|196194.7|196069.7|196357.8|196232.8|196388.5|196263.5|196183.1|196058.1|325
1724832600000|2024-08-28 08:10:00|196359|196234|196388.2|196263.2|196588|196463|196351.1|196226.1|387
1724832900000|2024-08-28 08:15:00|196391.3|196266.3|196525.6|196400.6|196561|196436|196391.3|196266.3|393
1724833200000|2024-08-28 08:20:00|196526.3|196401.3|196495.4|196370.4|196613.9|196488.9|196490.7|196365.7|409
1724833500000|2024-08-28 08:25:00|196498|196373|196564.3|196439.3|196565|196440|196363.7|196238.7|648
1724833800000|2024-08-28 08:30:00|196565.9|196440.9|196450.3|196325.3|196567.9|196442.9|196429.2|196304.2|378
1724834100000|2024-08-28 08:35:00|196451.2|196326.2|196444.6|196319.6|196585.6|196460.6|196427.7|196302.7|341
1724834400000|2024-08-28 08:40:00|196445.5|196320.5|196428.7|196303.7|196446.8|196321.8|196378|196253|302
1724834700000|2024-08-28 08:45:00|196430.1|196305.1|196399.2|196274.2|196435.1|196310.1|196348.1|196223.1|357
1724835000000|2024-08-28 08:50:00|196398.5|196273.5|196481.5|196356.5|196515|196390|196389.5|196264.5|458
1724835300000|2024-08-28 08:55:00|196483.3|196358.3|196484.2|196359.2|196489.7|196364.7|196421.4|196296.4|468
1724835600000|2024-08-28 09:00:00|196480|196355|196535.6|196410.6|196754.2|196629.2|196472|196347|479
1724835900000|2024-08-28 09:05:00|196536.6|196411.6|196663.3|196538.3|196751.7|196626.7|196525.6|196400.6|324
1724836200000|2024-08-28 09:10:00|196669.2|196544.2|196615.3|196490.3|196682|196557|196559.3|196434.3|202
1724836500000|2024-08-28 09:15:00|196616|196491|196838.8|196713.8|196844.6|196719.6|196604.7|196479.7|325
1724836800000|2024-08-28 09:20:00|196840|196715|196818.9|196693.9|196900.5|196775.5|196744.2|196619.2|325
1724837100000|2024-08-28 09:25:00|196819.1|196694.1|196813.7|196688.7|196876.5|196751.5|196771.2|196646.2|316
1724837400000|2024-08-28 09:30:00|196815.2|196690.2|196570.8|196445.8|196826.6|196701.6|196565.7|196440.7|314
1724837700000|2024-08-28 09:35:00|196569.5|196444.5|196606.9|196481.9|196615.7|196490.7|196484.9|196359.9|367
1724838000000|2024-08-28 09:40:00|196608.7|196483.7|196594.5|196469.5|196626.7|196501.7|196566.8|196441.8|239
1724838300000|2024-08-28 09:45:00|196603.5|196478.5|196576.6|196451.6|196610.5|196485.5|196511.8|196386.8|496
1724838600000|2024-08-28 09:50:00|196577.3|196452.3|196590.5|196465.5|196623.6|196498.6|196541.1|196416.1|741
1724838900000|2024-08-28 09:55:00|196589.8|196464.8|196341.1|196216.1|196596.6|196471.6|196327.7|196202.7|287
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196333.1|196208.1|196375.3|196250.3|196287.3|196162.3|300
1724839500000|2024-08-28 10:05:00|196333.9|196208.9|196125.7|196000.7|196347.3|196222.3|196086|195961|415
1724839800000|2024-08-28 10:10:00|196124.1|195999.1|196294|196169|196342.2|196217.2|196117|195992|471
1724840100000|2024-08-28 10:15:00|196295|196170|196238|196113|196319.4|196194.4|196124.4|195999.4|420
1724840400000|2024-08-28 10:20:00|196238.8|196113.8|196280.2|196155.2|196289|196164|196147.7|196022.7|433
1724840700000|2024-08-28 10:25:00|196279.7|196154.7|196126.2|196001.2|196324.9|196199.9|196094.2|195969.2|569
1724841000000|2024-08-28 10:30:00|196122|195997|196230.7|196105.7|196258.1|196133.1|196110.7|195985.7|196
1724841300000|2024-08-28 10:35:00|196233.9|196108.9|196102.8|195977.8|196286.9|196161.9|196065.1|195940.1|265
1724841600000|2024-08-28 10:40:00|196104.3|195979.3|196233.5|196108.5|196236.8|196111.8|196068.8|195943.8|284
1724841900000|2024-08-28 10:45:00|196232.2|196107.2|196194.9|196069.9|196297.1|196172.1|196188.3|196063.3|465
1724842200000|2024-08-28 10:50:00|196193.6|196068.6|196128.6|196003.6|196216|196091|196126.5|196001.5|502
1724842500000|2024-08-28 10:55:00|196127.8|196002.8|196164.7|196039.7|196214.6|196089.6|196119.1|195994.1|506
1724842800000|2024-08-28 11:00:00|196157|196032|196037.7|195912.7|196194.8|196069.8|195945.7|195866.7|498
1724843100000|2024-08-28 11:05:00|196035.7|195910.7|195992.2|195867.2|196125.8|196019.9|195991.9|195866.9|305
1724843400000|2024-08-28 11:10:00|195992|195867|196063|195938|196136.9|196072.8|195976.5|195851.5|376
1724843700000|2024-08-28 11:15:00|196063.6|195938.6|196023.8|195898.8|196097.5|196047.5|196001.3|195898.2|269
1724844000000|2024-08-28 11:20:00|196023.2|195898.2|196064.6|195939.6|196071.1|195946.1|195899.4|195803.4|307
1724844300000|2024-08-28 11:25:00|196065.2|195940.2|196223.5|196098.5|196242.6|196117.6|196026.5|195915.2|475
1724844600000|2024-08-28 11:30:00|196222.8|196097.8|196286.9|196161.9|196377|196280.7|196215.3|196090.3|416
1724844900000|2024-08-28 11:35:00|196288.6|196163.6|196144.9|196019.9|196327.6|196202.6|196136.7|196011.7|351
1724845200000|2024-08-28 11:40:00|196143.1|196018.1|196204.4|196079.4|196218.9|196093.9|196044.7|195919.7|314
1724845500000|2024-08-28 11:45:00|196205.3|196080.3|196390.5|196265.5|196425.7|196300.7|196205.3|196080.3|360
1724845800000|2024-08-28 11:50:00|196392.3|196267.3|196576.2|196451.2|196584.9|196459.9|196342.3|196217.3|475
1724846100000|2024-08-28 11:55:00|196577.1|196452.1|196695.8|196570.8|196853.1|196728.1|196571.6|196446.6|507
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196753.4|196628.4|196775.6|196650.6|196507.9|196419|681
1724846700000|2024-08-28 12:05:00|196783.6|196658.6|196886.5|196761.5|196986.8|196861.8|196603.4|196478.4|699
1724847000000|2024-08-28 12:10:00|196888.2|196763.2|196972.3|196847.3|197016.5|196891.5|196792.7|196675.1|574
1724847300000|2024-08-28 12:15:00|196969|196844|196849.6|196724.6|197059.1|196934.1|196714.4|196589.4|787
1724847600000|2024-08-28 12:20:00|196834.1|196709.1|196788.8|196663.8|196968.1|196843.1|196699|196574|661
1724847900000|2024-08-28 12:25:00|196787.9|196662.9|196876.7|196751.7|196890.6|196765.6|196690.9|196565.9|672
1724848200000|2024-08-28 12:30:00|196877.2|196752.2|196724|196599|196949.1|196824.1|196700.9|196575.9|622
1724848500000|2024-08-28 12:35:00|196727.6|196602.6|196693.4|196568.4|196762.1|196637.1|196613.3|196488.3|448
1724848800000|2024-08-28 12:40:00|196692.9|196567.9|196419.5|196294.5|196695.3|196590.5|196299.7|196174.7|649
1724849100000|2024-08-28 12:45:00|196420.9|196295.9|196518.2|196393.2|196524.8|196399.8|196420.5|196295.5|450
1724849400000|2024-08-28 12:50:00|196519.1|196394.1|196397.6|196272.6|196586.6|196461.6|196328.4|196203.4|557
1724849700000|2024-08-28 12:55:00|196401.2|196276.2|196486.9|196361.9|196490.5|196365.5|196308.4|196185.7|428
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|195993.6|195868.6|196485.5|196360.5|195899.5|195825.9|632
1724850300000|2024-08-28 13:05:00|195992.8|195867.8|195139.3|195014.3|196084.1|195959.1|195114.2|194989.2|718
1724850600000|2024-08-28 13:10:00|195143.9|195018.9|195270.4|195145.4|195508.7|195383.7|195143.6|195018.6|597
1724850900000|2024-08-28 13:15:00|195268.7|195143.7|194948.3|194823.3|195384.6|195259.6|194887.5|194762.5|655
1724851200000|2024-08-28 13:20:00|194949.4|194824.4|194864.9|194739.9|194952.9|194827.9|194632.5|194507.5|684
1724851500000|2024-08-28 13:25:00|194864.5|194739.5|195070.8|194945.8|195087.9|194962.9|194740.4|194615.4|724
1724851800000|2024-08-28 13:30:00|195071.1|194946.1|194904.3|194779.3|195161.2|195036.2|194846.2|194721.2|780
1724852100000|2024-08-28 13:35:00|194903.7|194778.7|194692|194567|194978.5|194915.4|194669.1|194544.1|666
1724852400000|2024-08-28 13:40:00|194690.2|194565.2|194503.4|194378.4|194717.5|194592.5|194393.6|194268.6|759
1724852700000|2024-08-28 13:45:00|194500.9|194375.9|194385.4|194335.4|194672.7|194547.7|194385.4|194307.2|720
1724853000000|2024-08-28 13:50:00|194388.7|194338.7|194607.7|194482.7|194610.7|194485.7|194277.6|194152.6|764
1724853300000|2024-08-28 13:55:00|194620.6|194495.6|194904.8|194779.8|194913.4|194788.4|194559.3|194434.3|782
1724853600000|2024-08-28 14:00:00|194904|194779|194729.5|194604.5|194945.4|194820.7|194524.4|194399.4|706
1724853900000|2024-08-28 14:05:00|194740.3|194615.3|194731.9|194606.9|194750.1|194625.1|194509|194384|503
1724854200000|2024-08-28 14:10:00|194745.5|194620.5|194887.4|194762.4|194944.2|194819.2|194713.6|194588.6|580
1724854500000|2024-08-28 14:15:00|194888.4|194763.4|194891|194766|195053.5|194928.5|194797.7|194735.5|604
1724854800000|2024-08-28 14:20:00|194901.1|194776.1|194690.1|194640.1|194984.9|194859.9|194673.1|194568.9|575
1724855100000|2024-08-28 14:25:00|194692.6|194642.6|194700.3|194575.3|194876.5|194826.5|194681.6|194573.1|475
1724855400000|2024-08-28 14:30:00|194698.2|194573.2|194762.8|194637.8|194850.4|194725.4|194655.9|194530.9|472
1724855700000|2024-08-28 14:35:00|194762.2|194637.2|194766.4|194641.4|194770.5|194645.5|194709.3|194584.3|272
1724856000000|2024-08-28 14:40:00|194765.1|194640.1|194899.8|194774.8|194920.8|194795.8|194680.5|194575.2|382
1724856300000|2024-08-28 14:45:00|194901.1|194776.1|194938.3|194813.3|194940.4|194815.4|194766.4|194663.2|525
1724856600000|2024-08-28 14:50:00|194937.6|194812.6|194989.8|194939.8|195144.9|195027.7|194843.5|194718.5|659
1724856900000|2024-08-28 14:55:00|194992.1|194942.1|195047.5|194922.5|195067|195000.6|194930.3|194820|615
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|194830.8|194705.8|195078.4|194953.4|194822.5|194697.5|523
1724857500000|2024-08-28 15:05:00|194831.6|194706.6|194771.5|194721.5|194848.5|194725.3|194674.3|194549.3|522
1724857800000|2024-08-28 15:10:00|194771.1|194721.1|194789.4|194739.4|194822.9|194772.9|194686.8|194613.9|448
1724858100000|2024-08-28 15:15:00|194788.3|194738.3|194674.4|194624.4|194841.9|194752|194637.5|194575.8|412
1724858400000|2024-08-28 15:20:00|194671.9|194621.9|194918.3|194793.3|194919|194794|194671.9|194614.9|526
1724858700000|2024-08-28 15:25:00|194918.9|194793.9|194821.1|194771.1|195030.8|194905.8|194818.8|194731.9|536
1724859000000|2024-08-28 15:30:00|194819.5|194769.5|195107.9|194982.9|195112.3|194990.1|194813.4|194756.8|680
1724859300000|2024-08-28 15:35:00|195107.7|194982.7|195076.5|195026.5|195139|195078.4|194956.8|194856.1|662
1724859600000|2024-08-28 15:40:00|195079|195029|195426.3|195301.3|195427.1|195304.2|195075.7|194997.2|555
1724859900000|2024-08-28 15:45:00|195427.4|195302.4|195446.7|195396.7|195608.9|195483.9|195370.2|195245.2|721
1724860200000|2024-08-28 15:50:00|195446.3|195396.3|195167.3|195117.3|195486.1|195406.6|195155.8|195105.8|556
1724860500000|2024-08-28 15:55:00|195166.9|195116.9|195368.2|195318.2|195535.3|195410.3|195153.8|195103.8|679
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|195427.7|195302.7|195499|195374|195392.1|195267.1|407
1724861100000|2024-08-28 16:05:00|195426.8|195301.8|195516.7|195391.7|195557.3|195455.7|195425.9|195300.9|371
1724861400000|2024-08-28 16:10:00|195518.6|195393.6|195879.1|195754.1|195887.9|195762.9|195510.5|195385.5|431
1724861700000|2024-08-28 16:15:00|195879.9|195754.9|196081.2|195956.2|196422.9|196297.9|195879.9|195754.9|843
1724862000000|2024-08-28 16:20:00|196082.9|195957.9|196372.1|196247.1|196560|196435|195978.8|195853.8|760
1724862300000|2024-08-28 16:25:00|196371.8|196246.8|196593.8|196468.8|196648.9|196523.9|196321.7|196196.7|689
1724862600000|2024-08-28 16:30:00|196594.4|196469.4|196395.9|196270.9|196746.3|196621.3|196341.4|196216.4|632
1724862900000|2024-08-28 16:35:00|196395.6|196270.6|196344.6|196219.6|196796.2|196671.2|196314.1|196189.1|637
1724863200000|2024-08-28 16:40:00|196344|196219|196114.7|195989.7|196442.3|196317.3|196067.8|195942.8|618
1724863500000|2024-08-28 16:45:00|196115.6|195990.6|196151.6|196026.6|196194.1|196069.1|196029.6|195904.6|443
1724863800000|2024-08-28 16:50:00|196149.5|196024.5|196282.5|196157.5|196284.7|196159.7|196037.7|195912.7|465
1724864100000|2024-08-28 16:55:00|196286.8|196161.8|196536.7|196411.7|196562|196437|196222.7|196097.7|635
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|196615.5|196490.5|196631.5|196506.5|196415.7|196290.7|688
1724864700000|2024-08-28 17:05:00|196615.7|196490.7|196891.7|196766.7|196941.1|196816.1|196553.2|196428.2|672
1724865000000|2024-08-28 17:10:00|196892.2|196767.2|196989|196864|197023|196898|196816.9|196691.9|567
1724865300000|2024-08-28 17:15:00|196986|196861|197053.6|196928.6|197092.9|196967.9|196912.9|196787.9|510
1724865600000|2024-08-28 17:20:00|197054.4|196929.4|196990.3|196865.3|197059.8|196934.8|196908.1|196783.1|377
1724865900000|2024-08-28 17:25:00|196992.3|196867.3|196893|196768|197093.4|196968.4|196881|196756|482
1724866200000|2024-08-28 17:30:00|196892.5|196767.5|196681.4|196556.4|196908.5|196783.5|196678.2|196553.2|533
1724866500000|2024-08-28 17:35:00|196678.6|196553.6|196745.2|196620.2|196784.8|196659.8|196673.5|196548.5|446
1724866800000|2024-08-28 17:40:00|196745.9|196620.9|196794.9|196669.9|196797.8|196672.8|196707.6|196582.6|355
1724867100000|2024-08-28 17:45:00|196793.5|196668.5|197298.4|197173.4|197307.5|197182.5|196792.7|196667.7|569
1724867400000|2024-08-28 17:50:00|197297.6|197172.6|197228.3|197103.3|197297.6|197172.6|197092.9|196967.9|400
1724867700000|2024-08-28 17:55:00|197229.4|197104.4|197253|197128|197441.7|197316.7|197119.4|196994.4|614
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|197063.5|196938.5|197282.4|197157.4|197016|196891|598
1724868300000|2024-08-28 18:05:00|197064.3|196939.3|196868.1|196743.1|197103.7|196978.7|196831.3|196706.3|423
1724868600000|2024-08-28 18:10:00|196867.4|196742.4|196982|196857|197067.3|196942.3|196867.4|196742.4|512
1724868900000|2024-08-28 18:15:00|196981.9|196856.9|196871.9|196746.9|197044.4|196919.4|196862.8|196737.8|369
1724869200000|2024-08-28 18:20:00|196870.8|196745.8|196756.7|196631.7|196888|196763|196677.4|196552.4|463
1724869500000|2024-08-28 18:25:00|196755.2|196630.2|196935.7|196810.7|196951.9|196826.9|196753.5|196628.5|411
1724869800000|2024-08-28 18:30:00|196937.7|196812.7|196894.8|196769.8|196961.9|196836.9|196801|196676|373
1724870100000|2024-08-28 18:35:00|196897.9|196772.9|196992.6|196867.6|197028.1|196903.1|196884.2|196759.2|337
1724870400000|2024-08-28 18:40:00|196993.4|196868.4|196961.1|196836.1|197050|196925|196957.1|196832.1|425
1724870700000|2024-08-28 18:45:00|196945.1|196820.1|196827.5|196702.5|197060.8|196935.8|196803|196678|529
1724871000000|2024-08-28 18:50:00|196828.2|196703.2|196573.2|196448.2|196834.3|196709.3|196571|196446|520
1724871300000|2024-08-28 18:55:00|196572.7|196447.7|196615.1|196490.1|196659|196534|196495.2|196370.2|554
1724871600000|2024-08-28 19:00:00|196621|196496|196484.2|196359.2|196631.3|196506.3|196345.2|196220.2|616
1724871900000|2024-08-28 19:05:00|196486.4|196361.4|196561.6|196436.6|196595.1|196470.1|196476.1|196351.1|421
1724872200000|2024-08-28 19:10:00|196560.8|196435.8|196591.7|196466.7|196681.4|196556.4|196557.3|196432.3|485
1724872500000|2024-08-28 19:15:00|196591.1|196466.1|196481.4|196356.4|196591.1|196466.1|196450.5|196325.5|535
1724872800000|2024-08-28 19:20:00|196481.7|196356.7|196485.8|196360.8|196553.6|196428.6|196453.7|196328.7|497
1724873100000|2024-08-28 19:25:00|196484.8|196359.8|196372.4|196247.4|196492.7|196367.7|196363.8|196238.8|427
1724873400000|2024-08-28 19:30:00|196373.4|196248.4|196295.1|196170.1|196426.1|196301.1|196289.5|196164.5|417
1724873700000|2024-08-28 19:35:00|196293.8|196168.8|196514.5|196389.5|196530.6|196405.6|196291.9|196166.9|416
1724874000000|2024-08-28 19:40:00|196515.7|196390.7|196501.9|196376.9|196607.6|196482.6|196484.4|196359.4|530
1724874300000|2024-08-28 19:45:00|196502.7|196377.7|196616.8|196491.8|196622.9|196497.9|196349.8|196224.8|511
1724874600000|2024-08-28 19:50:00|196612.3|196487.3|196515|196390|196709.1|196584.1|196502.2|196377.2|663
1724874900000|2024-08-28 19:55:00|196534.3|196409.3|196460.9|196335.9|196624.5|196499.5|196409.6|196284.6|670
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196514.5|196389.5|196576.3|196451.3|196441.5|196316.5|598
1724875500000|2024-08-28 20:05:00|196513.7|196388.7|196492|196367|196549.3|196424.3|196447.8|196322.8|422
1724875800000|2024-08-28 20:10:00|196492.6|196367.6|196583.6|196458.6|196594.7|196469.7|196464.5|196339.5|377
1724876100000|2024-08-28 20:15:00|196584|196459|196628.2|196503.2|196635.2|196510.2|196580|196455|365
1724876400000|2024-08-28 20:20:00|196630.2|196505.2|196930.1|196805.1|196930.1|196805.1|196602.7|196477.7|452
1724876700000|2024-08-28 20:25:00|196926.8|196801.8|196842.3|196717.3|196968.3|196843.3|196756.4|196631.4|487
1724877000000|2024-08-28 20:30:00|196852.6|196727.6|196868.4|196743.4|196964.2|196839.2|196831.4|196706.4|529
1724877300000|2024-08-28 20:35:00|196871|196746|196700.3|196575.3|196873.5|196748.5|196696.4|196571.4|260
1724877600000|2024-08-28 20:40:00|196729.9|196604.9|196669.7|196544.7|196729.9|196604.9|196617.3|196492.3|293
1724877900000|2024-08-28 20:45:00|196671.1|196546.1|196685.7|196560.7|196705.8|196580.8|196639|196514|301
1724878200000|2024-08-28 20:50:00|196688.1|196563.1|196546.7|196421.7|196688.1|196563.1|196539.2|196414.2|253
1724878500000|2024-08-28 20:55:00|196548.6|196423.6|196503.5|196366.1|196549.4|196424.4|196435.8|196296|136
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196553.7|196243.7|196558.8|196366.3|196421.7|196111.7|19
1724879100000|2024-08-28 21:05:00|196562.1|196252.1|196584.5|196274.5|196586.9|196276.9|196532.5|196222.5|28
1724879400000|2024-08-28 21:10:00|196590.5|196280.5|196684.3|196374.3|196684.3|196374.3|196550.8|196240.8|59
1724879700000|2024-08-28 21:15:00|196686.7|196376.7|196672.5|196362.5|196712.5|196402.5|196574.2|196264.2|62
1724880000000|2024-08-28 21:20:00|196674.2|196364.2|196730.8|196420.8|196730.8|196420.8|196672.5|196362.5|54
1724880300000|2024-08-28 21:25:00|196730.5|196420.5|196675.4|196365.4|196731.5|196421.5|196623.7|196313.7|86
1724880600000|2024-08-28 21:30:00|196676.1|196366.1|196697.6|196387.6|196698.4|196388.4|196659.5|196349.5|16
1724880900000|2024-08-28 21:35:00|196699.6|196389.6|196622.5|196312.5|196699.6|196389.6|196618.6|196308.6|27
1724881200000|2024-08-28 21:40:00|196622.9|196312.9|196613.8|196303.8|196628.8|196318.8|196612.5|196302.5|14
1724881500000|2024-08-28 21:45:00|196614.3|196304.3|196615|196305|196627.8|196317.8|196613.1|196303.1|10
1724881800000|2024-08-28 21:50:00|196616.4|196306.4|196447.3|196137.3|196642.3|196332.3|196446.5|196136.5|26
1724882100000|2024-08-28 21:55:00|196478.5|196168.5|196488.6|196178.6|196512.9|196202.9|196469.7|196159.7|14
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196566.4|196387.1|196697.4|196389.6|196475.2|196165.2|123
1724882700000|2024-08-28 22:05:00|196592.9|196282.9|196560.6|196435.6|196611.4|196435.6|196543.3|196282.1|102
1724883000000|2024-08-28 22:10:00|196587.6|196440.4|196565.8|196267.8|196624.1|196469.3|196559.9|196267.8|89
1724883300000|2024-08-28 22:15:00|196564.8|196266.8|196514.6|196323.6|196565.7|196365.9|196481.3|196266.8|49
1724883600000|2024-08-28 22:20:00|196515.2|196324.2|196718.1|196577.2|196718.8|196577.2|196453.7|196296.6|157
1724883900000|2024-08-28 22:25:00|196730.2|196595.4|196635.3|196510.3|196739.1|196599.8|196629.8|196504.8|48
1724884200000|2024-08-28 22:30:00|196640|196512.1|196665.8|196540.8|196675.1|196550.1|196587|196462|88
1724884500000|2024-08-28 22:35:00|196666.3|196541.3|196591.5|196466.5|196677.6|196552.6|196571.7|196446.7|75
1724884800000|2024-08-28 22:40:00|196593.6|196468.6|196860.3|196735.3|196870.4|196745.4|196577.7|196452.3|170
1724885100000|2024-08-28 22:45:00|196861.6|196736.6|196855.1|196718|196932|196807|196776.2|196651.2|116
1724885400000|2024-08-28 22:50:00|196848.4|196723.4|196877.7|196741.3|196928.8|196803.7|196810|196665.2|89
1724885700000|2024-08-28 22:55:00|196876.8|196736.8|196989.8|196864.8|197019.3|196894.3|196876.8|196736.8|94
1724886000000|2024-08-28 23:00:00|196995|196870|196967.8|196833.1|197029.7|196904.7|196957|196827.3|103
1724886300000|2024-08-28 23:05:00|196963|196838|196970.8|196824.4|197006|196867.6|196959.4|196823.3|62
1724886600000|2024-08-28 23:10:00|196976.3|196829.9|197025.7|196900.7|197045.7|196920.7|196976.3|196829.9|78
1724886900000|2024-08-28 23:15:00|197040.3|196909.2|197030.8|196882.7|197134.3|196991.4|197022.3|196875.6|62
1724887200000|2024-08-28 23:20:00|197030.9|196903|197104.1|196912.1|197104.1|196960.5|197022|196897|40
1724887500000|2024-08-28 23:25:00|197108.2|196911.5|197116.6|196991.6|197142.5|197007.4|197075.8|196911.5|40
1724887800000|2024-08-28 23:30:00|197117.1|196992.1|196845.3|196717.3|197124.9|196992.8|196845.3|196705.2|65
1724888100000|2024-08-28 23:35:00|196846.5|196721.5|196838.3|196713.3|196861.1|196729.2|196807.8|196665.4|57
1724888400000|2024-08-28 23:40:00|196833.2|196708.2|196796.7|196654.3|196850.7|196714|196760.7|196625.9|56
1724888700000|2024-08-28 23:45:00|196796.9|196655.4|196805.4|196680.4|196817.5|196680.4|196760.7|196613|42
1724889000000|2024-08-28 23:50:00|196815.9|196663.4|196912.6|196784.1|196933.4|196784.2|196800.4|196661.9|48
1724889300000|2024-08-28 23:55:00|196919.1|196767.4|196868.6|196725.2|196929.2|196785.4|196862.4|196694.3|41
1724889600000|2024-08-29 00:00:00|196870|196715.6|196966|196811|196966.9|196829.5|196827.1|196681.9|116
1724889900000|2024-08-29 00:05:00|196967.5|196811.4|196962|196816.7|196974.5|196831.6|196901.4|196761.5|217
1724890200000|2024-08-29 00:10:00|196958.3|196807.2|196841.5|196706.4|196965.4|196807.2|196841.5|196706.3|234
1724890500000|2024-08-29 00:15:00|196849.4|196708.7|196824.5|196687.5|196858.9|196720.2|196787.9|196658.3|96
1724890800000|2024-08-29 00:20:00|196827.6|196693.3|196818.4|196682.2|196844.2|196710.1|196784.7|196652.5|84
1724891100000|2024-08-29 00:25:00|196813.7|196681.2|196775.4|196650.4|196814.5|196689.5|196761.7|196603.1|78
1724891400000|2024-08-29 00:30:00|196778.1|196645.4|196795.8|196670.8|196877.7|196726|196772.3|196617.6|91
1724891700000|2024-08-29 00:35:00|196799.6|196674.6|196795.8|196670.8|196811.6|196686.6|196770|196628.8|51
1724892000000|2024-08-29 00:40:00|196795.9|196670.9|196733.4|196608.4|196806|196681|196728.8|196603.8|148
1724892300000|2024-08-29 00:45:00|196733.3|196608.3|196790.6|196665.6|196796.3|196671.3|196733.3|196608.3|145
1724892600000|2024-08-29 00:50:00|196788.2|196663.2|196789.5|196664.5|196797.8|196672.8|196777|196652|56
1724892900000|2024-08-29 00:55:00|196787.9|196662.9|196749.4|196624.4|196802.6|196677.6|196747.4|196622.4|171
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196746.8|196621.8|196763.4|196638.4|196746.8|196621.8|74
1724893500000|2024-08-29 01:05:00|196745.6|196620.6|196771.9|196646.9|196771.9|196646.9|196742.9|196617.9|109
1724893800000|2024-08-29 01:10:00|196772.1|196647.1|196828.8|196703.8|196834.7|196709.7|196757.2|196632.2|156
1724894100000|2024-08-29 01:15:00|196833.2|196708.2|196835.9|196710.9|196841.8|196716.8|196828.9|196703.9|293
1724894400000|2024-08-29 01:20:00|196836.4|196711.4|196781.1|196656.1|196855.6|196730.6|196747.2|196622.2|160
1724894700000|2024-08-29 01:25:00|196779.8|196654.8|197054|196929|197054.4|196929.4|196770.2|196645.2|243
1724895000000|2024-08-29 01:30:00|197054.7|196929.7|197039.4|196914.4|197072.9|196947.9|197014.7|196889.7|260
1724895300000|2024-08-29 01:35:00|197038.1|196913.1|196967.8|196842.8|197039.4|196914.4|196963.6|196838.6|202
1724895600000|2024-08-29 01:40:00|196966.1|196841.1|196995.1|196870.1|197010.3|196885.3|196962.6|196837.6|156
1724895900000|2024-08-29 01:45:00|196995.9|196870.9|197015|196890|197029.4|196904.4|196994.7|196869.7|102
1724896200000|2024-08-29 01:50:00|197014.9|196889.9|196969.3|196844.3|197022.8|196897.8|196925.4|196800.4|195
1724896500000|2024-08-29 01:55:00|196971.3|196846.3|196944.6|196819.6|196979.1|196854.1|196935.2|196810.2|75
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196959|196834|196961.9|196836.9|196933.2|196808.2|165
1724897100000|2024-08-29 02:05:00|196958.7|196833.7|196985.6|196860.6|197056.8|196931.8|196956.1|196831.1|139
1724897400000|2024-08-29 02:10:00|196996.3|196871.3|196962|196837|197022.1|196897.1|196953.4|196828.4|180
1724897700000|2024-08-29 02:15:00|196956.2|196831.2|196942.3|196817.3|196988.3|196863.3|196933.8|196808.8|298
1724898000000|2024-08-29 02:20:00|196938.8|196813.8|196925.7|196800.7|196974|196834.6|196922|196785|112
1724898300000|2024-08-29 02:25:00|196924.7|196799.7|197028.4|196903.4|197044|196919|196923.3|196798.3|132
1724898600000|2024-08-29 02:30:00|197032.7|196907.7|197026|196901|197069.7|196942.8|197022|196897|117
1724898900000|2024-08-29 02:35:00|197030|196905|197003.9|196878.9|197037.8|196912.8|196992.3|196867.3|44
1724899200000|2024-08-29 02:40:00|197007.4|196882.4|196998.7|196873.7|197008.9|196883.9|196993.6|196868.6|224
1724899500000|2024-08-29 02:45:00|196996.9|196871.9|196916.9|196791.9|197012.8|196887.8|196909.1|196784.1|225
1724899800000|2024-08-29 02:50:00|196918.9|196793.9|196908.3|196783.3|196921.3|196796.3|196897.8|196772.8|310
1724900100000|2024-08-29 02:55:00|196907|196782|196833|196708|196907|196782|196832.1|196707.1|176
1724900400000|2024-08-29 03:00:00|196835|196710|196861.1|196736.1|196889.1|196764.1|196835|196710|190
1724900700000|2024-08-29 03:05:00|196863.1|196738.1|196820.8|196695.8|196871.4|196746.4|196820.5|196695.5|271
1724901000000|2024-08-29 03:10:00|196821.1|196696.1|196836.4|196711.4|196839|196714|196819.5|196694.5|140
1724901300000|2024-08-29 03:15:00|196840.2|196715.2|196832.8|196707.8|196864.2|196739.2|196826.9|196701.9|271
1724901600000|2024-08-29 03:20:00|196831.4|196706.4|196831.1|196706.1|196837.4|196712.4|196828.1|196703.1|54
1724901900000|2024-08-29 03:25:00|196832.1|196707.1|196917.8|196792.8|196929.7|196804.7|196826.2|196701.2|142
1724902200000|2024-08-29 03:30:00|196918.3|196793.3|196881.6|196756.6|196921.2|196796.2|196876.8|196751.8|305
1724902500000|2024-08-29 03:35:00|196880|196755|196826.2|196701.2|196881|196756|196814.3|196689.3|252
1724902800000|2024-08-29 03:40:00|196824.3|196699.3|196843.3|196718.3|196851.3|196726.3|196818.4|196693.4|123
1724903100000|2024-08-29 03:45:00|196843.4|196718.4|196898.2|196773.2|196898.8|196773.8|196843.4|196718.4|51
1724903400000|2024-08-29 03:50:00|196902.3|196777.3|196863.1|196738.1|196911|196786|196862.2|196737.2|191
1724903700000|2024-08-29 03:55:00|196862.9|196737.9|196868.1|196743.1|196892|196767|196861.3|196736.3|171
1724904000000|2024-08-29 04:00:00|196872|196747|196829|196704|196872|196747|196823|196698|73
1724904300000|2024-08-29 04:05:00|196825.6|196700.6|196841.9|196716.9|196849.5|196724.5|196816.7|196691.7|68
1724904600000|2024-08-29 04:10:00|196845.9|196720.9|196811.1|196686.1|196846.7|196721.7|196806.7|196681.7|84
1724904900000|2024-08-29 04:15:00|196809.7|196684.7|196727.9|196602.9|196809.7|196684.7|196719.4|196594.4|193
1724905200000|2024-08-29 04:20:00|196737.1|196612.1|196733.3|196598|196739.9|196614.9|196720.2|196585.7|77
1724905500000|2024-08-29 04:25:00|196728.7|196603.7|196728.3|196603.3|196739.1|196614.1|196719.8|196594.8|59
1724905800000|2024-08-29 04:30:00|196729.7|196604.7|196717.3|196592.3|196740.8|196615.8|196716|196591|101
1724906100000|2024-08-29 04:35:00|196717.6|196592.6|196742|196617|196751.5|196626.5|196713.4|196588.4|92
1724906400000|2024-08-29 04:40:00|196742.6|196617.6|196775.7|196650.7|196786.9|196661.9|196739.6|196614.6|159
1724906700000|2024-08-29 04:45:00|196782.2|196657.2|196786.8|196661.8|196814.9|196689.9|196775.7|196650.7|159
1724907000000|2024-08-29 04:50:00|196786.4|196661.4|196772.1|196647.1|196788.3|196663.3|196763.4|196638.4|84
1724907300000|2024-08-29 04:55:00|196771.5|196646.5|196814.1|196689.1|196816.8|196691.8|196741.6|196616.6|292
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196778.6|196653.6|196818.8|196693.8|196772.7|196647.7|93
1724907900000|2024-08-29 05:05:00|196775.8|196650.8|196805.2|196680.2|196812.6|196687.6|196775.8|196650.8|42
1724908200000|2024-08-29 05:10:00|196805.6|196680.6|196770.6|196645.6|196839.5|196714.5|196737.8|196612.8|117
1724908500000|2024-08-29 05:15:00|196768|196643|196721.4|196596.4|196779.1|196654.1|196703.2|196578.2|259
1724908800000|2024-08-29 05:20:00|196723.3|196598.3|196722.9|196597.9|196779|196654|196722.9|196597.9|260
1724909100000|2024-08-29 05:25:00|196724.4|196599.4|196721.1|196596.1|196752|196627|196707.8|196582.8|151
1724909400000|2024-08-29 05:30:00|196719.5|196594.5|196746.7|196621.7|196806.3|196681.3|196716.4|196591.4|236
1724909700000|2024-08-29 05:35:00|196750.5|196625.5|196766.9|196641.9|196777|196652|196746.4|196621.4|106
1724910000000|2024-08-29 05:40:00|196766.7|196641.7|196847.5|196722.5|196853|196728|196766.7|196641.7|129
1724910300000|2024-08-29 05:45:00|196850.6|196725.6|196825.8|196700.8|196850.6|196725.6|196814|196689|273
1724910600000|2024-08-29 05:50:00|196828.1|196703.1|196766.7|196641.7|196847.2|196722.2|196766.7|196641.7|146
1724910900000|2024-08-29 05:55:00|196766.3|196641.3|196638.1|196513.1|196785.1|196660.1|196606.9|196481.9|195
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196566.2|196441.2|196650.1|196525.1|196551|196426|209
1724911500000|2024-08-29 06:05:00|196569.7|196444.7|196612.4|196487.4|196626.5|196501.5|196564|196439|265
1724911800000|2024-08-29 06:10:00|196611.3|196486.3|196770.3|196645.3|196824.8|196699.8|196607.3|196482.3|307
1724912100000|2024-08-29 06:15:00|196771.4|196646.4|196733.1|196608.1|196838.7|196713.7|196712.4|196587.4|185
1724912400000|2024-08-29 06:20:00|196735.9|196610.9|196905.4|196780.4|196946.6|196821.6|196732|196607|228
1724912700000|2024-08-29 06:25:00|196906.1|196781.1|197013.9|196888.9|197040.2|196915.2|196885.3|196760.3|207
1724913000000|2024-08-29 06:30:00|197014.8|196889.8|196973.5|196848.5|197015|196890|196958.9|196833.9|144
1724913300000|2024-08-29 06:35:00|196974.1|196849.1|196865.5|196740.5|196979.1|196854.1|196848.3|196723.3|210
1724913600000|2024-08-29 06:40:00|196867.9|196742.9|196867.4|196742.4|196879.9|196754.9|196791.6|196666.6|214
1724913900000|2024-08-29 06:45:00|196865.9|196740.9|196856.4|196731.4|196889.1|196764.1|196800.5|196675.5|300
1724914200000|2024-08-29 06:50:00|196857.1|196732.1|196737.6|196612.6|196866.1|196741.1|196737.6|196612.6|173
1724914500000|2024-08-29 06:55:00|196736.6|196611.6|196607.4|196482.4|196737|196612|196580.4|196455.4|307
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196519.9|196394.9|196664.4|196539.4|196471.4|196346.4|654
1724915100000|2024-08-29 07:05:00|196523.3|196398.3|196646.6|196521.6|196654.9|196529.9|196509.3|196384.3|557
1724915400000|2024-08-29 07:10:00|196644.6|196519.6|196671.1|196546.1|196730.7|196605.7|196618.4|196493.4|338
1724915700000|2024-08-29 07:15:00|196676.7|196551.7|196633.2|196508.2|196711.7|196586.7|196630.8|196505.8|484
1724916000000|2024-08-29 07:20:00|196630.9|196505.9|196357.3|196232.3|196642|196517|196356.8|196231.8|287
1724916300000|2024-08-29 07:25:00|196360.2|196235.2|196472|196347|196494.7|196369.7|196358.6|196233.6|474
1724916600000|2024-08-29 07:30:00|196471.3|196346.3|196434.5|196309.5|196472.1|196347.1|196379.2|196254.2|338
1724916900000|2024-08-29 07:35:00|196436.5|196311.5|196277.7|196152.7|196436.5|196311.5|196272.6|196147.6|458
1724917200000|2024-08-29 07:40:00|196278.9|196153.9|196244.7|196119.7|196342.6|196217.6|196203.6|196078.6|508
1724917500000|2024-08-29 07:45:00|196243.2|196118.2|196039.8|195914.8|196250.9|196125.9|195997.7|195872.7|458
1724917800000|2024-08-29 07:50:00|196040.8|195915.8|196040.1|195915.1|196089.9|195964.9|195917.7|195792.7|552
1724918100000|2024-08-29 07:55:00|196039.5|195914.5|196088.4|195963.4|196100.9|195975.9|196039.5|195914.5|583
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|196344.1|196219.1|196372|196247|196102.4|195977.4|907
1724918700000|2024-08-29 08:05:00|196337.6|196212.6|196166.1|196041.1|196351.9|196226.9|196118.8|195993.8|631
1724919000000|2024-08-29 08:10:00|196165.7|196040.7|196127.7|196002.7|196205.7|196080.7|196107.3|195982.3|580
1724919300000|2024-08-29 08:15:00|196127|196002|196053.1|195928.1|196130.3|196005.3|196042.6|195917.6|361
1724919600000|2024-08-29 08:20:00|196052.2|195927.2|196241.1|196116.1|196302|196177|196049.4|195924.4|467
1724919900000|2024-08-29 08:25:00|196244.6|196119.6|196133.5|196008.5|196244.9|196119.9|196077.2|195952.2|516
1724920200000|2024-08-29 08:30:00|196133.6|196008.6|196099.7|195974.7|196142.5|196017.5|196049.8|195924.8|463
1724920500000|2024-08-29 08:35:00|196105.1|195980.1|195987.5|195862.5|196160.9|196035.9|195978.9|195853.9|475
1724920800000|2024-08-29 08:40:00|195986|195861|195915.6|195790.6|196014.6|195889.6|195892.1|195767.1|432
1724921100000|2024-08-29 08:45:00|195914.4|195789.4|195918.3|195793.3|195937|195812|195875.1|195750.1|371
1724921400000|2024-08-29 08:50:00|195914.3|195789.3|195815.4|195690.4|195926|195801|195800.8|195675.8|586
1724921700000|2024-08-29 08:55:00|195815.7|195690.7|195880.6|195755.6|195973.2|195848.2|195801.9|195676.9|751
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|195885.3|195760.3|196014.2|195889.2|195867.5|195742.5|721
1724922300000|2024-08-29 09:05:00|195886.7|195761.7|195779|195654|195888.4|195763.4|195748.6|195623.6|480
1724922600000|2024-08-29 09:10:00|195777|195652|195919.7|195794.7|195919.7|195794.7|195750.4|195625.4|502
1724922900000|2024-08-29 09:15:00|195939.6|195814.6|195974.3|195849.3|196011.6|195886.6|195915.5|195790.5|466
1724923200000|2024-08-29 09:20:00|195977.1|195852.1|195988.1|195863.1|196041.2|195916.2|195918.7|195793.7|686
1724923500000|2024-08-29 09:25:00|195990.9|195865.9|195980.7|195855.7|195995.8|195870.8|195935|195810|381
1724923800000|2024-08-29 09:30:00|195983.8|195858.8|195929.3|195804.3|196022|195897|195917.8|195792.8|561
1724924100000|2024-08-29 09:35:00|195928.1|195803.1|195890.2|195765.2|195935.4|195810.4|195832|195707|618
1724924400000|2024-08-29 09:40:00|195894|195769|195998.4|195873.4|196001.1|195876.1|195894|195769|377
1724924700000|2024-08-29 09:45:00|195997.4|195872.4|196023.2|195898.2|196030.9|195905.9|195956.1|195831.1|470
1724925000000|2024-08-29 09:50:00|196022.7|195897.7|196271.7|196146.7|196273.9|196148.9|196022.7|195897.7|341
1724925300000|2024-08-29 09:55:00|196270.9|196145.9|196159.9|196034.9|196276.5|196151.5|196139.1|196014.1|486
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196219.5|196094.5|196225.7|196100.7|196137.2|196012.2|482
1724925900000|2024-08-29 10:05:00|196216.7|196091.7|196260.7|196135.7|196284.7|196159.7|196170.6|196045.6|603
1724926200000|2024-08-29 10:10:00|196262.3|196137.3|196188|196063|196267.9|196142.9|196094|195969|470
1724926500000|2024-08-29 10:15:00|196188.2|196063.2|196117|195992|196273.9|196148.9|196054.7|195929.7|433
1724926800000|2024-08-29 10:20:00|196117.8|195992.8|196234.3|196109.3|196282.2|196157.2|196117.8|195992.8|445
1724927100000|2024-08-29 10:25:00|196232.4|196107.4|196211.1|196086.1|196240.8|196115.8|196182.2|196057.2|463
1724927400000|2024-08-29 10:30:00|196203.1|196078.1|196283.9|196158.9|196308.6|196183.6|196199.3|196074.3|487
1724927700000|2024-08-29 10:35:00|196282.7|196157.7|196294.5|196169.5|196310.9|196185.9|196190.3|196065.3|558
1724928000000|2024-08-29 10:40:00|196292.7|196167.7|196244.4|196119.4|196324.6|196199.6|196244.4|196119.4|688
1724928300000|2024-08-29 10:45:00|196245.8|196120.8|196158|196033|196255.9|196130.9|196106.4|195981.4|349
1724928600000|2024-08-29 10:50:00|196160|196035|196163.6|196038.6|196200.2|196075.2|196112.4|195987.4|425
1724928900000|2024-08-29 10:55:00|196165.1|196040.1|196260.6|196135.6|196277.6|196152.6|196159.8|196034.8|649
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196437.3|196312.3|196445.1|196320.1|196224.2|196139|580
1724929500000|2024-08-29 11:05:00|196435.9|196310.9|196639.6|196514.6|196652.5|196527.5|196435.9|196310.9|360
1724929800000|2024-08-29 11:10:00|196640|196515|196599.9|196474.9|196653.7|196528.7|196566.1|196441.1|417
1724930100000|2024-08-29 11:15:00|196599.5|196474.5|196551.8|196426.8|196601.4|196476.4|196501|196376|229
1724930400000|2024-08-29 11:20:00|196550.2|196425.2|196613.3|196488.3|196618.2|196493.2|196543.6|196418.6|457
1724930700000|2024-08-29 11:25:00|196611.9|196486.9|196776.4|196651.4|196793.6|196668.6|196604.2|196479.2|385
1724931000000|2024-08-29 11:30:00|196775.6|196650.6|196777.3|196652.3|196877.7|196752.7|196756.8|196631.8|215
1724931300000|2024-08-29 11:35:00|196780.8|196655.8|196717.4|196592.4|196843|196718|196676.6|196551.6|371
1724931600000|2024-08-29 11:40:00|196718.8|196593.8|196829|196704|196902.7|196777.7|196716.4|196591.4|356
1724931900000|2024-08-29 11:45:00|196827.4|196702.4|196780.8|196655.8|196857.1|196732.1|196736.1|196611.1|307
1724932200000|2024-08-29 11:50:00|196780|196655|196894.1|196769.1|196936.8|196811.8|196766.3|196641.3|432
1724932500000|2024-08-29 11:55:00|196893.1|196768.1|196685|196560|196896|196771|196674.1|196549.1|758
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|196889.4|196764.4|196975.1|196850.1|196674.4|196549.4|884
1724933100000|2024-08-29 12:05:00|196891.1|196766.1|197182.9|197057.9|197211.6|197086.6|196889.3|196764.3|744
1724933400000|2024-08-29 12:10:00|197189.3|197064.3|196903.4|196778.4|197255.2|197130.2|196878.6|196753.6|507
1724933700000|2024-08-29 12:15:00|196901.6|196776.6|197035.6|196910.6|197052.4|196927.4|196876.6|196751.6|420
1724934000000|2024-08-29 12:20:00|197034.7|196909.7|196832.1|196707.1|197116.2|196991.2|196823.5|196698.5|468
1724934300000|2024-08-29 12:25:00|196828.4|196703.4|196856.2|196546.2|196856.2|196705.1|196581.8|196456.8|454
1724934600000|2024-08-29 12:30:00|196837.2|196527.2|196554.6|196429.6|196837.2|196527.2|196099.8|195974.8|743
1724934900000|2024-08-29 12:35:00|196572.2|196447.2|196866|196741|196875.5|196750.5|196540.8|196415.8|806
1724935200000|2024-08-29 12:40:00|196862.2|196737.2|196984.9|196859.9|197133.1|197008.1|196742.8|196617.8|803
1724935500000|2024-08-29 12:45:00|196981.4|196856.4|196873.2|196748.2|197057.1|196932.1|196813.3|196688.3|658
1724935800000|2024-08-29 12:50:00|196871.7|196746.7|197007.9|196882.9|197074.2|196949.2|196836.7|196711.7|597
1724936100000|2024-08-29 12:55:00|197014.4|196889.4|197326|197201|197447.9|197322.9|197002.3|196877.3|808
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|197639|197514|197658.5|197533.5|197309.6|197184.6|673
1724936700000|2024-08-29 13:05:00|197641.2|197516.2|197698.1|197573.1|197941.8|197816.8|197641.2|197516.2|650
1724937000000|2024-08-29 13:10:00|197699.4|197574.4|197839.8|197714.8|197839.8|197714.8|197563.7|197438.7|631
1724937300000|2024-08-29 13:15:00|197841.1|197716.1|197539.9|197414.9|197874.1|197749.1|197423|197298|686
1724937600000|2024-08-29 13:20:00|197540.8|197415.8|197742|197617|197815.1|197690.1|197525.8|197400.8|592
1724937900000|2024-08-29 13:25:00|197743.2|197618.2|197595.2|197470.2|197850.9|197747.2|197490.6|197365.6|686
1724938200000|2024-08-29 13:30:00|197603.4|197478.4|197948.3|197823.3|197949.6|197824.6|197584.9|197459.9|781
1724938500000|2024-08-29 13:35:00|197946.8|197821.8|198095.4|197970.4|198124.2|197999.2|197831.3|197706.3|889
1724938800000|2024-08-29 13:40:00|198098.4|197973.4|198556.3|198431.3|198558.6|198433.6|198028.7|197903.7|793
1724939100000|2024-08-29 13:45:00|198541.5|198416.5|198793.5|198668.5|198819.7|198694.7|198495.7|198370.7|738
1724939400000|2024-08-29 13:50:00|198824.2|198699.2|198711.4|198586.4|198838.2|198713.2|198575.1|198450.1|834
1724939700000|2024-08-29 13:55:00|198710.8|198585.8|198578.6|198453.6|198772.9|198647.9|198525.4|198400.4|815
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198806.5|198681.5|199217.7|199092.7|198564.6|198439.6|815
1724940300000|2024-08-29 14:05:00|198794.8|198669.8|198682.2|198557.2|198796.9|198671.9|198601.2|198476.2|767
1724940600000|2024-08-29 14:10:00|198683.6|198558.6|198964.7|198839.7|198975.2|198850.2|198624|198499|748
1724940900000|2024-08-29 14:15:00|198976.7|198851.7|199054.2|198929.2|199100.7|198975.7|198879.3|198754.3|734
1724941200000|2024-08-29 14:20:00|199052.4|198927.4|198960|198835|199054.7|198929.7|198907.8|198782.8|542
1724941500000|2024-08-29 14:25:00|198957.7|198832.7|199488.8|199363.8|199543.2|199418.2|198956|198831|582
1724941800000|2024-08-29 14:30:00|199489.2|199364.2|199477.6|199352.6|199640.4|199515.4|199386.7|199261.7|754
1724942100000|2024-08-29 14:35:00|199478.6|199353.6|199085.8|198960.8|199479|199354|199063.2|198938.2|677
1724942400000|2024-08-29 14:40:00|199087.6|198962.6|198750.2|198625.2|199097.6|198972.6|198591|198466|822
1724942700000|2024-08-29 14:45:00|198748.5|198623.5|198705.4|198580.4|198830.1|198705.1|198614.3|198489.3|530
1724943000000|2024-08-29 14:50:00|198710.6|198585.6|198654.2|198529.2|198803.7|198678.7|198611.3|198486.3|462
1724943300000|2024-08-29 14:55:00|198659.3|198534.3|198800.9|198675.9|198853.9|198728.9|198377.4|198252.4|829
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198831.3|198706.3|198983.1|198858.1|198643.5|198518.5|780
1724943900000|2024-08-29 15:05:00|198828.3|198703.3|198570.9|198445.9|198993.2|198868.2|198551.2|198426.2|652
1724944200000|2024-08-29 15:10:00|198572.3|198447.3|198755.2|198630.2|198847.4|198722.4|198489.1|198364.1|657
1724944500000|2024-08-29 15:15:00|198755.3|198630.3|198913.8|198788.8|199078.3|198953.3|198753.7|198628.7|726
1724944800000|2024-08-29 15:20:00|198905.8|198780.8|199051.5|198926.5|199243|199118|198887|198762|618
1724945100000|2024-08-29 15:25:00|199047.8|198922.8|198712.8|198587.8|199196.4|199071.4|198705.7|198580.7|617
1724945400000|2024-08-29 15:30:00|198712.6|198587.6|198255|198130|198729.7|198604.7|198222.2|198097.2|713
1724945700000|2024-08-29 15:35:00|198257.3|198132.3|198329.8|198204.8|198459.9|198334.9|198194.3|198069.3|542
1724946000000|2024-08-29 15:40:00|198330.8|198205.8|198411.9|198286.9|198451.4|198326.4|198210.7|198085.7|502
1724946300000|2024-08-29 15:45:00|198410.6|198285.6|198315|198190|198455.5|198330.5|198311.2|198186.2|435
1724946600000|2024-08-29 15:50:00|198315.1|198190.1|198276.6|198151.6|198316.8|198191.8|198205.5|198080.5|509
1724946900000|2024-08-29 15:55:00|198275.6|198150.6|198046|197921|198314.9|198189.9|197837.5|197712.5|746
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198213.1|198088.1|198228.8|198103.8|198043.6|197918.6|666
1724947500000|2024-08-29 16:05:00|198213.8|198088.8|198035.8|197910.8|198216.3|198091.3|197891.4|197766.4|668
1724947800000|2024-08-29 16:10:00|198037.6|197912.6|198213.7|198088.7|198248.1|198123.1|198031.1|197906.1|551
1724948100000|2024-08-29 16:15:00|198211.7|198086.7|198287.8|198162.8|198335.8|198210.8|198159.6|198034.6|599
1724948400000|2024-08-29 16:20:00|198286.8|198161.8|198419.5|198294.5|198454.8|198329.8|198281.5|198156.5|484
1724948700000|2024-08-29 16:25:00|198424|198299|198412.1|198287.1|198545|198420|198351.7|198226.7|649
1724949000000|2024-08-29 16:30:00|198409.8|198284.8|198501|198376|198644.9|198519.9|198409.8|198284.8|564
1724949300000|2024-08-29 16:35:00|198494.5|198369.5|198608.3|198483.3|198633.7|198508.7|198431.6|198306.6|535
1724949600000|2024-08-29 16:40:00|198607.4|198482.4|198578.6|198453.6|198722.6|198597.6|198543.3|198418.3|424
1724949900000|2024-08-29 16:45:00|198585.4|198460.4|198595.2|198470.2|198597.4|198472.4|198414.6|198289.6|574
1724950200000|2024-08-29 16:50:00|198597.4|198472.4|198723.6|198598.6|198795.5|198670.5|198590.9|198387.8|499
1724950500000|2024-08-29 16:55:00|198725.2|198600.2|198656.9|198531.9|198778.3|198653.3|198573.8|198448.8|476
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|198467.5|198342.5|198683|198558|198467.5|198342.5|729
1724951100000|2024-08-29 17:05:00|198466.7|198341.7|198388.1|198263.1|198473.5|198348.5|198358.4|198233.4|456
1724951400000|2024-08-29 17:10:00|198385.2|198260.2|198308.7|198183.7|198427.2|198302.2|198271.9|198146.9|418
1724951700000|2024-08-29 17:15:00|198311|198186|198300.3|198175.3|198356.3|198231.3|198242.5|198117.5|422
1724952000000|2024-08-29 17:20:00|198301.2|198176.2|198087.6|197962.6|198309.9|198184.9|198062.2|197937.2|429
1724952300000|2024-08-29 17:25:00|198087|197962|198110.9|197985.9|198152.8|198027.8|198048.2|197923.2|423
1724952600000|2024-08-29 17:30:00|198112.5|197987.5|198004.6|197879.6|198112.5|197987.5|197874.9|197749.9|537
1724952900000|2024-08-29 17:35:00|198005.3|197880.3|197850.5|197725.5|198017.4|197892.4|197846.3|197721.3|444
1724953200000|2024-08-29 17:40:00|197849.7|197724.7|197893.9|197768.9|197905.4|197780.4|197712|197587|591
1724953500000|2024-08-29 17:45:00|197895.3|197770.3|197846.3|197721.3|197998.1|197873.1|197774.1|197649.1|486
1724953800000|2024-08-29 17:50:00|197852.6|197727.6|197834.4|197709.4|197903|197778|197604.5|197479.5|548
1724954100000|2024-08-29 17:55:00|197835.2|197710.2|197918|197793|198073.8|197948.8|197835.2|197710.2|729
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|198117.2|197992.2|198119.6|197994.6|197913.5|197788.5|640
1724954700000|2024-08-29 18:05:00|198123.6|197998.6|198187.8|198062.8|198200.2|198075.2|198064.5|197939.5|535
1724955000000|2024-08-29 18:10:00|198191.4|198066.4|198234.9|198109.9|198281.4|198156.4|198184|198059|648
1724955300000|2024-08-29 18:15:00|198234.8|198109.8|198264.4|198139.4|198351.7|198226.7|198234.8|198109.8|683
1724955600000|2024-08-29 18:20:00|198266.5|198141.5|198172.3|198047.3|198273.7|198148.7|198113.8|197988.8|668
1724955900000|2024-08-29 18:25:00|198173.2|198048.2|198568.8|198443.8|198616.9|198491.9|198173.2|198048.2|660
1724956200000|2024-08-29 18:30:00|198568.1|198443.1|198365.2|198240.2|198613.2|198488.2|198313.2|198188.2|686
1724956500000|2024-08-29 18:35:00|198364.7|198239.7|198599.1|198474.1|198651.7|198526.7|198339.6|198214.6|687
1724956800000|2024-08-29 18:40:00|198600.3|198475.3|198483.2|198358.2|198632.2|198507.2|198358.7|198233.7|648
1724957100000|2024-08-29 18:45:00|198482.2|198357.2|198501.3|198376.3|198611.9|198486.9|198482.1|198357.1|652
1724957400000|2024-08-29 18:50:00|198502.7|198377.7|198451.9|198326.9|198545.8|198420.8|198428.5|198303.5|554
1724957700000|2024-08-29 18:55:00|198455.2|198330.2|198319.4|198194.4|198524.1|198399.1|198266.2|198141.2|678
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198312.1|198187.1|198384.8|198259.8|198264.1|198139.1|497
1724958300000|2024-08-29 19:05:00|198309.2|198184.2|198232.3|198107.3|198312.5|198187.5|198000.8|197875.8|486
1724958600000|2024-08-29 19:10:00|198233.1|198108.1|198307|198182|198343.3|198218.3|198153.6|198028.6|688
1724958900000|2024-08-29 19:15:00|198305.3|198180.3|198204.7|198079.7|198305.3|198180.3|198060|197935|633
1724959200000|2024-08-29 19:20:00|198216.3|198091.3|198378.9|198253.9|198384.8|198259.8|198200.5|198075.5|598
1724959500000|2024-08-29 19:25:00|198374.8|198249.8|198364.3|198239.3|198445.7|198320.7|198331.7|198206.7|561
1724959800000|2024-08-29 19:30:00|198364.8|198239.8|198397.3|198272.3|198404.6|198279.6|198338.8|198213.8|571
1724960100000|2024-08-29 19:35:00|198396.2|198271.2|198443.1|198318.1|198518.4|198393.4|198339.4|198214.4|586
1724960400000|2024-08-29 19:40:00|198440.9|198315.9|198540.4|198415.4|198548.8|198423.8|198420.3|198295.3|532
1724960700000|2024-08-29 19:45:00|198541.4|198416.4|198685.9|198560.9|198686.1|198561.1|198501.9|198376.9|686
1724961000000|2024-08-29 19:50:00|198689.2|198564.2|198605.5|198480.5|198689.2|198564.2|198556.2|198431.2|573
1724961300000|2024-08-29 19:55:00|198599.8|198474.8|198379.4|198254.4|198599.8|198474.8|198334.1|198209.1|634
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198452.5|198327.5|198465.4|198340.4|198291.1|198166.1|569
1724961900000|2024-08-29 20:05:00|198450.1|198325.1|198446.6|198321.6|198573.8|198448.8|198441.2|198316.2|722
1724962200000|2024-08-29 20:10:00|198449.5|198324.5|198478.6|198353.6|198489.7|198364.7|198430.2|198305.2|451
1724962500000|2024-08-29 20:15:00|198477.7|198352.7|198514.4|198389.4|198520.9|198395.9|198462.8|198337.8|368
1724962800000|2024-08-29 20:20:00|198514.9|198389.9|198454.6|198329.6|198520.9|198395.9|198448.4|198323.4|336
1724963100000|2024-08-29 20:25:00|198456.4|198331.4|198424.9|198299.9|198475.2|198350.2|198424.9|198299.9|238
1724963400000|2024-08-29 20:30:00|198427|198302|198297.3|198172.3|198437.4|198312.4|198283.7|198158.7|173
1724963700000|2024-08-29 20:35:00|198295|198170|198386.5|198261.5|198388.1|198263.1|198268.9|198143.9|375
1724964000000|2024-08-29 20:40:00|198381.1|198256.1|198387.1|198262.1|198402.2|198277.2|198278.9|198153.9|419
1724964300000|2024-08-29 20:45:00|198385.9|198260.9|198456|198331|198471.3|198346.3|198384.7|198259.7|629
1724964600000|2024-08-29 20:50:00|198451.9|198326.9|198488.6|198363.6|198495.3|198370.3|198450.7|198325.7|248
1724964900000|2024-08-29 20:55:00|198485.8|198360.8|198629.4|198319.4|198655.1|198410.5|198480.9|198294.9|143
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198627.7|198317.7|198641.3|198331.3|198615.7|198305.7|15
1724965500000|2024-08-29 21:05:00|198611.6|198301.6|198636.9|198326.9|198646.1|198336.1|198611.6|198301.6|16
1724965800000|2024-08-29 21:10:00|198631|198321|198633|198323|198654.8|198344.8|198629.3|198319.3|16
1724966100000|2024-08-29 21:15:00|198633.1|198323.1|198656.1|198346.1|198707.8|198397.8|198632.9|198322.9|15
1724966400000|2024-08-29 21:20:00|198656.2|198346.2|198676.2|198366.2|198678.8|198368.8|198654.4|198344.4|21
1724966700000|2024-08-29 21:25:00|198676.3|198366.3|198634.5|198324.5|198684.8|198374.8|198611.6|198301.6|37
1724967000000|2024-08-29 21:30:00|198634.6|198324.6|198631.5|198321.5|198637.6|198327.6|198631.4|198321.4|8
1724967300000|2024-08-29 21:35:00|198630.1|198320.1|198652.2|198342.2|198652.2|198342.2|198612.8|198302.8|13
1724967600000|2024-08-29 21:40:00|198621|198311|198621.1|198311.1|198655|198345|198621|198311|7
1724967900000|2024-08-29 21:45:00|198615.7|198305.7|198630.8|198320.8|198631.2|198321.2|198614.5|198304.5|10
1724968200000|2024-08-29 21:50:00|198625.4|198315.4|198617.7|198307.7|198640.2|198330.2|198617.6|198307.6|9
1724968500000|2024-08-29 21:55:00|198627.7|198317.7|198635.9|198325.9|198661.5|198351.5|198614.2|198304.2|13
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198487.6|198354.6|198660.9|198354.6|198460.3|198205.9|117
1724969100000|2024-08-29 22:05:00|198488.1|198351.6|198483.1|198312.1|198582.3|198351.6|198452.8|198244.8|47
1724969400000|2024-08-29 22:10:00|198480.6|198312.8|198584.8|198274.8|198662.3|198352.3|198411.8|198216|38
1724969700000|2024-08-29 22:15:00|198581.3|198271.3|198573.7|198263.7|198728.4|198418.4|198573.7|198263.7|104
1724970000000|2024-08-29 22:20:00|198573.9|198263.9|198435.1|198263.4|198573.9|198290.4|198432.5|198223.3|56
1724970300000|2024-08-29 22:25:00|198434.8|198263.9|198425.3|198270.2|198475.4|198297.1|198422.2|198263.9|55
1724970600000|2024-08-29 22:30:00|198420.8|198297|198428.5|198281.6|198550.2|198302|198420.8|198224.5|32
1724970900000|2024-08-29 22:35:00|198428.4|198281.7|198615.9|198311|198615.9|198311|198428.4|198281.7|29
1724971200000|2024-08-29 22:40:00|198615.8|198311.3|198506.2|198381.2|198627.2|198427.1|198493.1|198268.9|41
1724971500000|2024-08-29 22:45:00|198500.2|198375.2|198499.6|198374.6|198507.5|198375.8|198487.2|198339.4|30
1724971800000|2024-08-29 22:50:00|198486.8|198358.4|198492|198355.1|198512.1|198387.1|198486.8|198341|27
1724972100000|2024-08-29 22:55:00|198501.4|198375.4|198618.9|198403.3|198619.3|198403.3|198491|198328.5|38
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198610.2|198482.4|198746.9|198567.6|198570.7|198414.1|92
1724972700000|2024-08-29 23:05:00|198608.3|198449.3|198579.6|198454.6|198618.2|198493.2|198544.1|198413.9|42
1724973000000|2024-08-29 23:10:00|198584.8|198421.1|198644.4|198508.5|198713.6|198525.6|198552|198387.9|47
1724973300000|2024-08-29 23:15:00|198702.8|198508.6|198667.4|198500.2|198702.8|198525.7|198619.7|198494.7|21
1724973600000|2024-08-29 23:20:00|198619.7|198494.7|198569.4|198409.9|198654.7|198513.1|198524.8|198361|59
1724973900000|2024-08-29 23:25:00|198544.9|198419.9|198574.6|198378.9|198597.9|198425.7|198533.7|198347.9|33
1724974200000|2024-08-29 23:30:00|198574.8|198413.4|198498.1|198345.7|198589.6|198437.8|198489.7|198315.3|60
1724974500000|2024-08-29 23:35:00|198498.5|198373.5|198515.8|198339.1|198517.8|198373.5|198481.9|198307.8|36
1724974800000|2024-08-29 23:40:00|198517|198340.3|198464.7|198307.5|198533.3|198395.7|198464.7|198280.9|42
1724975100000|2024-08-29 23:45:00|198464.6|198281.9|198654.8|198344.8|198654.9|198406.2|198442.7|198281.9|66
1724975400000|2024-08-29 23:50:00|198639.2|198366.2|198652.5|198360.1|198669|198367.9|198624.6|198314.6|61
1724975700000|2024-08-29 23:55:00|198653.6|198343.6|198653|198343|198659.7|198360.6|198641.3|198337.3|21
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198529.3|198359.5|198652.3|198404.4|198516.7|198322.2|124
1724976300000|2024-08-30 00:05:00|198528.7|198359.7|198529.4|198373.8|198591.1|198430.4|198511.5|198353.5|58
1724976600000|2024-08-30 00:10:00|198529.3|198373.9|198513.6|198388.6|198530.1|198388.6|198511.3|198373.6|35
1724976900000|2024-08-30 00:15:00|198529.3|198378.5|198465.9|198340.9|198530.1|198388.3|198442.7|198291.6|36
1724977200000|2024-08-30 00:20:00|198465.8|198340.8|198538.5|198380.4|198545.9|198405.3|198465.8|198340.8|42
1724977500000|2024-08-30 00:25:00|198518.7|198393.7|198455.8|198330.8|198538.6|198393.7|198455.8|198326.1|38
1724977800000|2024-08-30 00:30:00|198479.1|198324.9|198471.9|198326.9|198479.1|198332|198444|198315.5|37
1724978100000|2024-08-30 00:35:00|198495.8|198327|198547.2|198328.6|198555.6|198370.8|198447.9|198286.8|35
1724978400000|2024-08-30 00:40:00|198546.7|198330.5|198550.3|198345.8|198550.3|198349.9|198532|198286.1|23
1724978700000|2024-08-30 00:45:00|198535|198288.2|198556.5|198326|198575.8|198365.4|198534.5|198283.6|61
1724979000000|2024-08-30 00:50:00|198541.3|198339.1|198654.8|198382.3|198657|198391.3|198538|198304.7|88
1724979300000|2024-08-30 00:55:00|198654.9|198384.9|198571.9|198416.5|198654.9|198438.3|198560|198339.6|148
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198568.5|198443.5|198607.5|198450.7|198549.7|198394.6|148
1724979900000|2024-08-30 01:05:00|198583.3|198416|198572.3|198447.3|198610|198455.1|198552.8|198408.1|77
1724980200000|2024-08-30 01:10:00|198572.1|198447.1|198570.3|198441.7|198617.9|198463.6|198568.8|198414.3|98
1724980500000|2024-08-30 01:15:00|198570|198440.5|198556.6|198425.3|198583.3|198452.4|198546.8|198410.9|76
1724980800000|2024-08-30 01:20:00|198569.6|198444.6|198569|198444|198606.6|198481.6|198555.7|198425.5|64
1724981100000|2024-08-30 01:25:00|198565.4|198436.4|198594.5|198469.5|198604.3|198479.3|198556.1|198428.4|46
1724981400000|2024-08-30 01:30:00|198594.1|198467.4|198592.4|198459.4|198646.1|198521.1|198592.4|198442.9|103
1724981700000|2024-08-30 01:35:00|198604.1|198479.1|198608.8|198483.8|198615.3|198490.3|198579.2|198454.2|77
1724982000000|2024-08-30 01:40:00|198608.5|198483.5|198557.5|198432.5|198608.5|198483.5|198520.8|198395.8|106
1724982300000|2024-08-30 01:45:00|198557.7|198432.7|198672.7|198547.7|198706|198581|198523.4|198398.4|329
1724982600000|2024-08-30 01:50:00|198673.1|198548.1|198658.6|198533.6|198673.1|198548.1|198626.5|198501.5|150
1724982900000|2024-08-30 01:55:00|198654.7|198529.7|198759.7|198634.7|198791.3|198666.3|198653.5|198528.5|229
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198717.6|198592.6|198768.3|198643.3|198706.1|198581.1|108
1724983500000|2024-08-30 02:05:00|198720.4|198595.4|198741.8|198616.8|198775.7|198650.7|198717.6|198592.6|108
1724983800000|2024-08-30 02:10:00|198741.5|198616.5|198718|198593|198756|198631|198713.7|198588.7|86
1724984100000|2024-08-30 02:15:00|198726.4|198601.4|198633.1|198508.1|198729.5|198604.5|198613.9|198488.9|206
1724984400000|2024-08-30 02:20:00|198632|198507|198636.9|198511.9|198668.5|198543.5|198603.8|198478.8|380
1724984700000|2024-08-30 02:25:00|198634.3|198509.3|198699|198574|198702.7|198577.7|198634.3|198509.3|72
1724985000000|2024-08-30 02:30:00|198700.8|198575.8|198668.3|198543.3|198702.4|198577.4|198667.9|198542.9|82
1724985300000|2024-08-30 02:35:00|198671.5|198546.5|198653.7|198528.7|198671.9|198546.9|198622.6|198497.6|208
1724985600000|2024-08-30 02:40:00|198656.6|198531.6|198683.5|198558.5|198707.8|198582.8|198656.1|198531.1|229
1724985900000|2024-08-30 02:45:00|198684.6|198559.6|198666.9|198541.9|198687.9|198562.9|198664.5|198539.5|170
1724986200000|2024-08-30 02:50:00|198666.8|198541.8|198667.2|198542.2|198680|198555|198652.3|198527.3|181
1724986500000|2024-08-30 02:55:00|198672.1|198547.1|198600.1|198475.1|198677.4|198552.4|198600.1|198475.1|64
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198555.2|198430.2|198621.9|198496.9|198554.8|198429.8|152
1724987100000|2024-08-30 03:05:00|198555.8|198430.8|198617.6|198492.6|198649.4|198524.4|198546.2|198421.2|186
1724987400000|2024-08-30 03:10:00|198622.5|198497.5|198713.2|198588.2|198713.2|198588.2|198616.7|198491.7|99
1724987700000|2024-08-30 03:15:00|198712.5|198587.5|198711.1|198586.1|198725.3|198600.3|198709.7|198584.7|115
1724988000000|2024-08-30 03:20:00|198711.2|198586.2|198718.7|198593.7|198739.3|198614.3|198697.8|198572.8|49
1724988300000|2024-08-30 03:25:00|198722|198597|198712|198587|198731.9|198606.9|198708.1|198583.1|42
1724988600000|2024-08-30 03:30:00|198712.3|198587.3|198716.4|198591.4|198726.1|198601.1|198707.4|198582.4|35
1724988900000|2024-08-30 03:35:00|198709.8|198584.8|198725.4|198600.4|198734.5|198609.5|198670.9|198545.9|120
1724989200000|2024-08-30 03:40:00|198727.8|198602.8|198733.4|198608.4|198751.3|198626.3|198717.9|198592.9|67
1724989500000|2024-08-30 03:45:00|198731.4|198606.4|198722.9|198597.9|198732.1|198607.1|198710.4|198585.4|165
1724989800000|2024-08-30 03:50:00|198727.9|198602.9|198655.6|198530.6|198727.9|198602.9|198655.6|198530.6|102
1724990100000|2024-08-30 03:55:00|198659.2|198534.2|198670.5|198545.5|198676.3|198551.3|198659.2|198534.2|37
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198695.6|198570.6|198695.6|198570.6|198668|198543|49
1724990700000|2024-08-30 04:05:00|198695.2|198570.2|198706.7|198581.7|198711.5|198586.5|198693.2|198568.2|44
1724991000000|2024-08-30 04:10:00|198701.6|198576.6|198677.4|198552.4|198708|198583|198659.2|198534.2|60
1724991300000|2024-08-30 04:15:00|198676.4|198551.4|198673.3|198548.3|198680.2|198555.2|198670.5|198545.5|147
1724991600000|2024-08-30 04:20:00|198675.5|198550.5|198650.8|198525.8|198682.4|198557.4|198636|198511|82
1724991900000|2024-08-30 04:25:00|198647.1|198522.1|198677.4|198552.4|198677.4|198552.4|198646.7|198521.7|118
1724992200000|2024-08-30 04:30:00|198678.6|198553.6|198657.9|198532.9|198685|198560|198657.9|198532.9|172
1724992500000|2024-08-30 04:35:00|198658|198533|198660|198535|198667.9|198542.9|198645.6|198520.6|184
1724992800000|2024-08-30 04:40:00|198659.1|198534.1|198627.5|198502.5|198661.2|198536.2|198627.1|198502.1|201
1724993100000|2024-08-30 04:45:00|198629.3|198504.3|198560.1|198435.1|198629.9|198504.9|198552.6|198427.6|289
1724993400000|2024-08-30 04:50:00|198555.3|198430.3|198528|198403|198560.8|198435.8|198512.8|198387.8|236
1724993700000|2024-08-30 04:55:00|198528.7|198403.7|198524.3|198399.3|198537.3|198412.3|198503.9|198378.9|174
1724994000000|2024-08-30 05:00:00|198525|198400|198479.1|198354.1|198525|198400|198473.5|198348.5|133
1724994300000|2024-08-30 05:05:00|198468.8|198343.8|198467.6|198342.6|198481.4|198356.4|198453.8|198328.8|91
1724994600000|2024-08-30 05:10:00|198467.4|198342.4|198501.8|198376.8|198501.8|198376.8|198432.7|198307.7|54
1724994900000|2024-08-30 05:15:00|198502.2|198377.2|198551.5|198426.5|198565.1|198440.1|198499.4|198374.4|174
1724995200000|2024-08-30 05:20:00|198553.4|198428.4|198614.9|198489.9|198619.7|198494.7|198551.7|198426.7|356
1724995500000|2024-08-30 05:25:00|198617.7|198492.7|198614|198489|198619.7|198494.7|198598|198473|296
1724995800000|2024-08-30 05:30:00|198612|198487|198611.6|198486.6|198658.6|198533.6|198610.3|198485.3|437
1724996100000|2024-08-30 05:35:00|198611.8|198486.8|198541.7|198416.7|198615.1|198490.1|198501.2|198376.2|303
1724996400000|2024-08-30 05:40:00|198541.8|198416.8|198484.4|198359.4|198547.6|198422.6|198473.3|198348.3|145
1724996700000|2024-08-30 05:45:00|198486.5|198361.5|198480.2|198355.2|198490.5|198365.5|198466|198341|106
1724997000000|2024-08-30 05:50:00|198477.9|198352.9|198507|198382|198510.5|198385.5|198457.8|198332.8|157
1724997300000|2024-08-30 05:55:00|198507.1|198382.1|198582.4|198457.4|198585.2|198460.2|198503.7|198378.7|392
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198494|198369|198603.8|198478.8|198482.6|198357.6|195
1724997900000|2024-08-30 06:05:00|198492.6|198367.6|198269.6|198144.6|198492.6|198367.6|198264.9|198139.9|205
1724998200000|2024-08-30 06:10:00|198271|198146|198250|198125|198312.1|198187.1|198228.6|198103.6|148
1724998500000|2024-08-30 06:15:00|198251.1|198126.1|198265.4|198140.4|198283.6|198158.6|198231.9|198106.9|55
1724998800000|2024-08-30 06:20:00|198264.7|198139.7|198393.9|198268.9|198436.2|198311.2|198264.4|198139.4|164
1724999100000|2024-08-30 06:25:00|198390.8|198265.8|198250.4|198125.4|198392.8|198267.8|198168.9|198043.9|166
1724999400000|2024-08-30 06:30:00|198250.5|198125.5|198112.8|197987.8|198250.5|198125.5|198108|197983|127
1724999700000|2024-08-30 06:35:00|198109.8|197984.8|198154.3|198029.3|198180.4|198055.4|198065.5|197940.5|202
1725000000000|2024-08-30 06:40:00|198156.1|198031.1|198172.4|198047.4|198215.3|198090.3|198120.4|197995.4|176
1725000300000|2024-08-30 06:45:00|198174.7|198049.7|198235.9|198110.9|198254.1|198129.1|198065.3|197940.3|259
1725000600000|2024-08-30 06:50:00|198233.8|198108.8|198197.8|198072.8|198233.8|198108.8|198134.8|198009.8|195
1725000900000|2024-08-30 06:55:00|198196.2|198071.2|198093.6|197968.6|198196.2|198071.2|198038|197913|233
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|198167.8|198042.8|198192.4|198067.4|198071.8|197946.8|485
1725001500000|2024-08-30 07:05:00|198168.4|198043.4|198210.3|198085.3|198225.9|198100.9|198081|197956|392
1725001800000|2024-08-30 07:10:00|198213.3|198088.3|198002.6|197877.6|198221.3|198096.3|198002.1|197877.1|374
1725002100000|2024-08-30 07:15:00|198004.1|197879.1|198081.3|197956.3|198142.6|198017.6|197972.7|197847.7|408
1725002400000|2024-08-30 07:20:00|198084.4|197959.4|197971.7|197846.7|198085.5|197960.5|197968.8|197843.8|250
1725002700000|2024-08-30 07:25:00|197970.8|197845.8|198042.4|197917.4|198094.4|197969.4|197918.6|197793.6|444
1725003000000|2024-08-30 07:30:00|198044.3|197919.3|198019|197894|198044.3|197919.3|197948.9|197823.9|224
1725003300000|2024-08-30 07:35:00|198021.4|197896.4|197963.5|197838.5|198021.4|197896.4|197947.3|197822.3|612
1725003600000|2024-08-30 07:40:00|197965|197840|197851.2|197726.2|197991.3|197866.3|197845.4|197720.4|257
1725003900000|2024-08-30 07:45:00|197852.2|197727.2|197769.4|197644.4|197864.6|197739.6|197731.8|197606.8|188
1725004200000|2024-08-30 07:50:00|197769.8|197644.8|197770.7|197645.7|197786.4|197661.4|197739.4|197614.4|158
1725004500000|2024-08-30 07:55:00|197769.3|197644.3|197649.8|197524.8|197783.2|197658.2|197649.8|197524.8|375
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197674.6|197549.6|197692.8|197567.8|197591.1|197466.1|283
1725005100000|2024-08-30 08:05:00|197677.9|197552.9|197539.5|197414.5|197710.2|197585.2|197528.8|197403.8|481
1725005400000|2024-08-30 08:10:00|197540.4|197415.4|197456|197331|197544|197419|197370.5|197245.5|485
1725005700000|2024-08-30 08:15:00|197454.9|197329.9|197444|197319|197494.6|197369.6|197431.3|197306.3|195
1725006000000|2024-08-30 08:20:00|197459.9|197334.9|197592.2|197467.2|197609.1|197484.1|197421.9|197296.9|317
1725006300000|2024-08-30 08:25:00|197593.4|197468.4|197547.4|197422.4|197668.9|197543.9|197536.9|197411.9|362
1725006600000|2024-08-30 08:30:00|197547.8|197422.8|197423.3|197298.3|197579.7|197454.7|197403.7|197278.7|429
1725006900000|2024-08-30 08:35:00|197422.1|197297.1|197531.5|197406.5|197534.8|197409.8|197416.2|197291.2|298
1725007200000|2024-08-30 08:40:00|197530.4|197405.4|197709.7|197584.7|197734.8|197609.8|197509.3|197384.3|349
1725007500000|2024-08-30 08:45:00|197706.4|197581.4|197633.1|197508.1|197706.4|197581.4|197620.5|197495.5|341
1725007800000|2024-08-30 08:50:00|197629.3|197504.3|197707|197582|197738.8|197613.8|197616.3|197491.3|416
1725008100000|2024-08-30 08:55:00|197704.5|197579.5|197823.7|197698.7|197826.7|197701.7|197704.5|197579.5|430
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197667.3|197542.3|197873.1|197748.1|197666.2|197541.2|394
1725008700000|2024-08-30 09:05:00|197665.6|197540.6|197615.8|197490.8|197701.7|197576.7|197612.7|197487.7|189
1724616000000|2024-08-25 20:00:00|191510.6|191155.6|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|3
1724616300000|2024-08-25 20:05:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616600000|2024-08-25 20:10:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724616900000|2024-08-25 20:15:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724617200000|2024-08-25 20:20:00|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|191510.6|191155.6|1
1724617500000|2024-08-25 20:25:00|191760.8|191405.8|191510.6|191155.6|191760.8|191405.8|191510.6|191155.6|2
1724617800000|2024-08-25 20:30:00|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|191760.8|191405.8|1
1724619300000|2024-08-25 20:55:00|191758.3|191408.3|191738.3|191428.3|191758.3|191428.3|191738.3|191408.3|2
1724619600000|2024-08-25 21:00:00|191505|191195|191505|191195|191738.3|191428.3|191505|191195|4
1724619900000|2024-08-25 21:05:00|191783.3|191473.3|191507.9|191197.9|191783.3|191473.3|191507.9|191197.9|2
1724620200000|2024-08-25 21:10:00|191777.2|191467.2|191505|191195|191777.2|191467.2|191505|191195|5
1724621400000|2024-08-25 21:30:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1724622300000|2024-08-25 21:45:00|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|191808.2|191498.2|1
1724622600000|2024-08-25 21:50:00|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|191749.6|191439.6|1
1724623200000|2024-08-25 22:00:00|191534.5|191224.5|191388.2|191078.2|191534.5|191224.5|191384.4|191074.4|55
1724623500000|2024-08-25 22:05:00|191481.4|191171.4|191330.8|191020.8|191503.4|191193.4|191316.5|191006.5|71
1724623800000|2024-08-25 22:10:00|191324.2|191014.2|191458.8|191148.8|191558.6|191248.6|191321.4|191011.4|74
1724624100000|2024-08-25 22:15:00|191458.9|191148.9|191558|191248|191573.4|191263.4|191407.8|191097.8|76
1724624400000|2024-08-25 22:20:00|191557.9|191247.9|191593.3|191283.3|191605.2|191295.2|191495.2|191185.2|89
1724624700000|2024-08-25 22:25:00|191593|191283|191540.7|191230.7|191598.4|191288.4|191520.5|191210.5|74
1724625000000|2024-08-25 22:30:00|191535.1|191225.1|191550.9|191240.9|191609.9|191299.9|191533.6|191223.6|70
1724625300000|2024-08-25 22:35:00|191550.2|191240.2|191583.9|191273.9|191631.8|191321.8|191538.8|191228.8|77
1724625600000|2024-08-25 22:40:00|191587.7|191277.7|191835.2|191596.7|191992.4|191682.4|191572.2|191266.8|101
1724625900000|2024-08-25 22:45:00|191843.6|191595.4|191869.6|191657.4|191940.6|191739.6|191843.6|191595.4|151
1724626200000|2024-08-25 22:50:00|191863.5|191658.6|191907.1|191729|191918.1|191785.2|191853.1|191647.1|128
1724626500000|2024-08-25 22:55:00|191895.1|191770.1|192036.8|191840.1|192123.6|191919.6|191895.1|191743.4|56
1724626800000|2024-08-25 23:00:00|192042.5|191845.8|192623.7|192359.1|193089.4|192810|192042.5|191845.8|182
1724627100000|2024-08-25 23:05:00|192634.9|192361.5|192963.7|192711.3|193067.6|192814.8|192624.5|192314.5|161
1724627400000|2024-08-25 23:10:00|192963.8|192699.2|192687.6|192446.8|193031.1|192784.9|192661.3|192422|125
1724627700000|2024-08-25 23:15:00|192694.4|192432.1|193147.9|192929.7|193207.6|192996.9|192671|192410.8|176
1724628000000|2024-08-25 23:20:00|193159.4|192931.2|192909.3|192676.7|193230.8|193012.1|192501.8|192191.8|182
1724628300000|2024-08-25 23:25:00|192911.3|192670.9|192528.3|192349.7|192943.7|192670.9|192467.8|192252.1|207
1724628600000|2024-08-25 23:30:00|192525.1|192346.6|192602.7|192410.7|192702.6|192427.6|192422.5|192149.1|138
1724628900000|2024-08-25 23:35:00|192611.4|192420.3|192596.9|192360.1|192670|192449.7|192435|192226.6|103
1724629200000|2024-08-25 23:40:00|192607.3|192351.1|192165.7|191939.7|192607.3|192360|192132|191905.8|98
1724629500000|2024-08-25 23:45:00|192167.7|191941.5|192372.6|192123.3|192400.8|192139.5|192153|191935.8|76
1724629800000|2024-08-25 23:50:00|192372|192125.4|192196|191997.6|192373.9|192150.1|192196|191950.5|68
1724630100000|2024-08-25 23:55:00|192195.9|191996.6|192280.6|192059.8|192288.3|192075.7|192194.5|191993.6|62
1724630400000|2024-08-26 00:00:00|192278.2|192065.1|192260.9|192087.3|192341.2|192161|192254.7|192055.5|221
1724630700000|2024-08-26 00:05:00|192264.7|192079.9|192623.3|192443|192750|192547.5|192255.9|192074.5|235
1724631000000|2024-08-26 00:10:00|192628|192439.4|192664.9|192495|192667.7|192499.3|192482.6|192290.6|261
1724631300000|2024-08-26 00:15:00|192665.2|192493.5|192520.6|192349.5|192754.7|192573.6|192426|192249.4|277
1724631600000|2024-08-26 00:20:00|192518.6|192340.3|192675.9|192510.4|192703.7|192532.1|192477|192309.1|254
1724631900000|2024-08-26 00:25:00|192676|192503.9|192580.6|192416.1|192691.6|192516.7|192527.9|192357.8|210
1724632200000|2024-08-26 00:30:00|192559.5|192431.9|192443.9|192318.9|192562.4|192434.7|192374.4|192249.4|226
1724632500000|2024-08-26 00:35:00|192444.1|192319.1|192287.5|192134.3|192491.2|192360.5|192274.7|192129.9|337
1724632800000|2024-08-26 00:40:00|192290|192134.8|192269.4|192144.4|192290.2|192145.4|192158|192033|302
1724633100000|2024-08-26 00:45:00|192237.5|192112.5|192158.6|192033.6|192249.3|192124.3|192155.4|192001.6|249
1724633400000|2024-08-26 00:50:00|192157.3|192032.3|192238.3|192112.5|192332.1|192207.1|192154|192016.6|307
1724633700000|2024-08-26 00:55:00|192238.7|192113.7|192280.1|192155.1|192322.7|192197.7|192238.7|192113.7|259
1724634000000|2024-08-26 01:00:00|192300.5|192134.5|192200.4|192053.9|192316|192149.3|192200.4|192053.4|214
1724634300000|2024-08-26 01:05:00|192192.6|192053.3|192302|192143.4|192372.8|192227.3|192192.6|192049.4|199
1724634600000|2024-08-26 01:10:00|192298|192139.3|192191.6|192066.6|192304.6|192152.4|192132.8|191973.5|165
1724634900000|2024-08-26 01:15:00|192188.7|192063.7|192068.3|191943.3|192214.1|192089.1|192033.2|191908.2|260
1724635200000|2024-08-26 01:20:00|192065.4|191940.4|192115.8|191990.8|192118|191993|192058.9|191933.9|241
1724635500000|2024-08-26 01:25:00|192114.7|191989.7|192092.1|191967.1|192116.8|191991.8|192074.7|191949.7|107
1724635800000|2024-08-26 01:30:00|192090.4|191965.4|192008.9|191883.9|192090.4|191965.4|191928.4|191803.4|223
1724636100000|2024-08-26 01:35:00|192008.4|191883.4|192151.8|192026.8|192231.6|192106.6|192004.8|191879.8|286
1724636400000|2024-08-26 01:40:00|192153|192028|192182.5|192057.5|192192.4|192067.4|192153|192028|266
1724636700000|2024-08-26 01:45:00|192183.1|192058.1|192180.7|192055.7|192194.4|192069.4|192158.8|192033.8|193
1724637000000|2024-08-26 01:50:00|192187|192062|192108|191983|192205.3|192080.3|192077.9|191952.9|126
1724637300000|2024-08-26 01:55:00|192108.4|191983.4|192072.5|191947.5|192138.2|192013.2|192051.8|191926.8|114
1724637600000|2024-08-26 02:00:00|192070.6|191945.6|192094.6|191969.6|192095.4|191970.4|192065.2|191940.2|198
1724637900000|2024-08-26 02:05:00|192093.6|191968.6|192009.9|191884.9|192241.9|192116.9|192003.5|191878.5|301
1724638200000|2024-08-26 02:10:00|192007.7|191882.7|192103.9|191978.9|192157.8|192032.8|191990.9|191865.9|306
1724638500000|2024-08-26 02:15:00|192109|191984|192327.5|192202.5|192335.9|192210.9|192109|191984|241
1724638800000|2024-08-26 02:20:00|192329|192204|192423|192298|192504|192379|192326.2|192201.2|302
1724639100000|2024-08-26 02:25:00|192423.9|192298.9|192392|192267|192430.2|192305.2|192348|192223|323
1724639400000|2024-08-26 02:30:00|192385.1|192260.1|192360.6|192235.6|192389.5|192264.5|192317.9|192192.9|327
1724639700000|2024-08-26 02:35:00|192359.9|192234.9|192362.8|192237.8|192388.8|192263.8|192355.2|192230.2|277
1724640000000|2024-08-26 02:40:00|192358.8|192233.8|192386.9|192261.9|192402.5|192277.5|192354.5|192229.5|168
1724640300000|2024-08-26 02:45:00|192384.9|192259.9|192369.8|192244.8|192388.4|192263.4|192297.1|192172.1|79
1724640600000|2024-08-26 02:50:00|192370|192245|192304.3|192179.3|192371|192246|192304.3|192179.3|363
1724640900000|2024-08-26 02:55:00|192302.4|192177.4|192185.1|192060.1|192317.1|192192.1|192184.8|192059.8|191
1724641200000|2024-08-26 03:00:00|192185|192060|192192.3|192067.3|192223.9|192098.9|192083|191941.5|282
1724641500000|2024-08-26 03:05:00|192189.9|192064.9|192086.8|191961.8|192189.9|192064.9|192086.7|191961.7|164
1724641800000|2024-08-26 03:10:00|192087.5|191962.5|192091.6|191966.6|192098.7|191973.7|192082.2|191957.2|185
1724642100000|2024-08-26 03:15:00|192090.9|191965.9|192104.2|191979.2|192129.6|192004.6|192048.2|191923.2|268
1724642400000|2024-08-26 03:20:00|192102.6|191977.6|192008|191883|192113.5|191988.5|191991|191866|119
1724642700000|2024-08-26 03:25:00|192009.6|191884.6|191975.3|191850.3|192080.7|191955.7|191934.9|191809.9|282
1724643000000|2024-08-26 03:30:00|191972.5|191847.5|191926.8|191801.8|191973.1|191848.1|191872.8|191747.8|283
1724643300000|2024-08-26 03:35:00|191930.2|191805.2|192017.7|191892.7|192017.7|191892.7|191920.5|191795.5|300
1724643600000|2024-08-26 03:40:00|192018.1|191893.1|191932.5|191807.5|192021.8|191896.8|191890.5|191765.5|297
1724643900000|2024-08-26 03:45:00|191934.1|191809.1|192029|191904|192029.9|191904.9|191927.6|191801.3|272
1724644200000|2024-08-26 03:50:00|192029.3|191904.3|192036.9|191911.9|192066.4|191941.4|192022.4|191897.4|462
1724644500000|2024-08-26 03:55:00|192036.8|191911.8|192042.2|191917.2|192050.6|191925.6|192014.4|191889.4|81
1724644800000|2024-08-26 04:00:00|192041.1|191916.1|192111.3|191986.3|192179.1|192054.1|192039.9|191914.9|268
1724645100000|2024-08-26 04:05:00|192111.1|191986.1|192172.8|192047.8|192209.8|192084.8|192105.6|191980.6|169
1724645400000|2024-08-26 04:10:00|192174.6|192049.6|192156.3|192031.3|192185.1|192060.1|192094.8|191969.8|225
1724645700000|2024-08-26 04:15:00|192159.4|192034.4|192158.1|192033.1|192182.5|192057.5|192145.3|192020.3|243
1724646000000|2024-08-26 04:20:00|192166.4|192041.4|192187.3|192062.3|192201.8|192076.8|192147.9|192022.9|98
1724646300000|2024-08-26 04:25:00|192186.5|192061.5|192189.7|192064.7|192211.8|192086.8|192186.1|192061.1|84
1724646600000|2024-08-26 04:30:00|192191.9|192066.9|192099|191974|192191.9|192066.9|192070|191945|241
1724646900000|2024-08-26 04:35:00|192096.3|191971.3|192105|191978.5|192124.5|191999.5|192081.1|191956.1|122
1724647200000|2024-08-26 04:40:00|192108.4|191980.1|192177.5|192052.5|192180|192055|192108.4|191978.3|247
1724647500000|2024-08-26 04:45:00|192174.6|192049.6|192149.7|192024.7|192210.1|192085.1|192119.9|191994.9|264
1724647800000|2024-08-26 04:50:00|192149.9|192024.9|192149.4|192024.4|192184.9|192059.9|192121.8|191996.8|202
1724648100000|2024-08-26 04:55:00|192149.5|192024.5|192117.3|191992.3|192170.8|192045.8|192113.5|191988.5|109
1724648400000|2024-08-26 05:00:00|192132.4|192007.4|192328.3|192203.3|192332.1|192207.1|192132.4|192007.4|420
1724648700000|2024-08-26 05:05:00|192327.8|192202.8|192364.8|192239.8|192401.1|192276.1|192315.4|192190.4|225
1724649000000|2024-08-26 05:10:00|192370.2|192245.2|192279.7|192154.7|192409.2|192284.2|192275.2|192150.2|237
1724649300000|2024-08-26 05:15:00|192276.5|192151.5|192203.9|192078.9|192282.6|192157.6|192190.6|192065.6|258
1724649600000|2024-08-26 05:20:00|192197.9|192072.9|192239.4|192114.4|192247.9|192122.9|192139.6|192008.8|204
1724649900000|2024-08-26 05:25:00|192241.1|192116.1|192141.2|192016.2|192250.2|192125.2|192140.9|192015.9|134
1724650200000|2024-08-26 05:30:00|192141.3|192016.3|192072.4|191947.4|192146.2|192021.2|191988.7|191860.2|242
1724650500000|2024-08-26 05:35:00|192072.5|191947.5|192066.8|191941.8|192084.2|191959.2|191958.7|191833.7|330
1724650800000|2024-08-26 05:40:00|192064|191939|192082.4|191957.4|192101.1|191976.1|192030|191905|338
1724651100000|2024-08-26 05:45:00|192081.6|191956.6|192012.4|191866.1|192098.9|191973.9|191911.5|191786.5|200
1724651400000|2024-08-26 05:50:00|192027.6|191902.6|191978.2|191853.2|192041.6|191916.6|191943.6|191818.6|232
1724651700000|2024-08-26 05:55:00|191977.8|191852.8|192063.2|191938.2|192101.5|191976.5|191977.8|191852.8|437
1724652000000|2024-08-26 06:00:00|192062.2|191937.2|192307.2|192182.2|192341.6|192216.6|191974.6|191849.6|508
1724652300000|2024-08-26 06:05:00|192319.9|192194.9|192058.3|191933.3|192330.5|192205.5|192016.1|191891.1|473
1724652600000|2024-08-26 06:10:00|192059.3|191934.3|192214.4|192089.4|192249.8|192124.8|192056.6|191931.6|305
1724652900000|2024-08-26 06:15:00|192215.2|192090.2|192172.4|192047.4|192296.4|192171.4|192094.3|191969.3|289
1724653200000|2024-08-26 06:20:00|192171.9|192046.9|192216.4|192091.4|192221.9|192096.9|192168.8|192043.8|234
1724653500000|2024-08-26 06:25:00|192217|192092|192270.9|192145.9|192303.9|192178.9|192194.5|192069.5|176
1724653800000|2024-08-26 06:30:00|192270.8|192145.8|192276.8|192151.8|192358|192233|192190.5|192065.5|436
1724654100000|2024-08-26 06:35:00|192276.9|192151.9|192446.6|192321.6|192497.3|192372.3|192243|192118|332
1724654400000|2024-08-26 06:40:00|192448.5|192323.5|192365.4|192240.4|192500.3|192375.3|192338.6|192213.6|358
1724654700000|2024-08-26 06:45:00|192366|192241|192335.3|192210.3|192435.4|192310.4|192317.9|192192.9|448
1724655000000|2024-08-26 06:50:00|192333.9|192208.9|192184.4|192059.4|192359.5|192234.5|192183|192058|318
1724655300000|2024-08-26 06:55:00|192182.7|192057.7|192373.5|192248.5|192411.5|192286.5|192177.4|192052.4|307
1724655600000|2024-08-26 07:00:00|192374.1|192249.1|192608.5|192483.5|192703.2|192578.2|192263.2|192138.2|536
1724655900000|2024-08-26 07:05:00|192607.9|192482.9|192587.2|192462.2|192621.7|192496.7|192407.9|192282.9|386
1724656200000|2024-08-26 07:10:00|192586.9|192461.9|192579.5|192454.5|192640.6|192515.6|192495.5|192370.5|424
1724656500000|2024-08-26 07:15:00|192579|192454|192535.1|192410.1|192635.9|192510.9|192455.4|192330.4|356
1724656800000|2024-08-26 07:20:00|192538.3|192413.3|192512.6|192387.6|192570.5|192445.5|192423.2|192298.2|480
1724657100000|2024-08-26 07:25:00|192514.3|192389.3|192500.2|192375.2|192560|192435|192470.9|192345.9|282
1724657400000|2024-08-26 07:30:00|192499.6|192374.6|192367.7|192242.7|192528.9|192403.9|192350.7|192225.7|336
1724657700000|2024-08-26 07:35:00|192364.3|192239.3|192333.5|192208.5|192446.4|192321.4|192308.5|192183.5|274
1724658000000|2024-08-26 07:40:00|192329.7|192204.7|192342.4|192217.4|192343.4|192218.4|192244.5|192119.5|254
1724658300000|2024-08-26 07:45:00|192339.9|192214.9|192235.4|192110.4|192342.6|192217.6|192199|192074|267
1724658600000|2024-08-26 07:50:00|192239.2|192114.2|192173.3|192048.3|192337.6|192212.6|192171.6|192046.6|295
1724658900000|2024-08-26 07:55:00|192173.6|192048.6|192140.8|192015.8|192213.8|192088.8|192100|191975|451
1724659200000|2024-08-26 08:00:00|192139.4|192014.4|192002|191877|192208.8|192083.8|191874.3|191746.2|576
1724659500000|2024-08-26 08:05:00|192002.6|191877.6|191981.9|191856.9|192031.8|191906.8|191936.7|191811.7|379
1724659800000|2024-08-26 08:10:00|191980.4|191855.4|192097.9|191972.9|192125.7|192000.7|191939.3|191814.3|399
1724660100000|2024-08-26 08:15:00|192103.4|191978.4|192023|191898|192130.6|192005.6|191990.1|191865.1|585
1724660400000|2024-08-26 08:20:00|192022.1|191897.1|192064.1|191939.1|192070|191945|192020|191895|607
1724660700000|2024-08-26 08:25:00|192066.4|191941.4|192011.9|191886.9|192091|191966|192001.2|191876.2|554
1724661000000|2024-08-26 08:30:00|192014.3|191889.3|192185.6|192060.6|192225.4|192100.4|192012|191887|401
1724661300000|2024-08-26 08:35:00|192186.2|192061.2|192129.5|192004.5|192193.8|192068.8|192095|191970|254
1724661600000|2024-08-26 08:40:00|192130.9|192005.9|192212.8|192087.8|192216.1|192091.1|192116.6|191991.6|570
1724661900000|2024-08-26 08:45:00|192212.1|192087.1|192289.6|192164.6|192337.3|192212.3|192190.4|192065.4|468
1724662200000|2024-08-26 08:50:00|192290|192165|192275.3|192150.3|192291.6|192166.6|192243|192118|380
1724662500000|2024-08-26 08:55:00|192272.8|192147.8|192210.3|192085.3|192287.7|192162.7|192157.7|192032.7|460
1724662800000|2024-08-26 09:00:00|192211.2|192086.2|192290|192165|192317|192192|192203.4|192078.4|537
1724663100000|2024-08-26 09:05:00|192292|192167|192179.5|192054.5|192292|192167|192147.5|192022.5|283
1724663400000|2024-08-26 09:10:00|192178|192053|192072.6|191947.6|192221.1|192096.1|192032.2|191907.2|230
1724663700000|2024-08-26 09:15:00|192074.4|191949.4|192100.1|191975.1|192116.7|191991.7|192066.5|191941.5|254
1724664000000|2024-08-26 09:20:00|192097.7|191972.7|191991|191866|192099.6|191974.6|191955.7|191830.7|272
1724664300000|2024-08-26 09:25:00|191988.4|191863.4|192024.6|191899.6|192046.4|191921.4|191987.3|191862.3|287
1724664600000|2024-08-26 09:30:00|192015.4|191890.4|191951.5|191826.5|192082.3|191957.3|191939.1|191814.1|436
1724664900000|2024-08-26 09:35:00|191950.3|191825.3|191949.1|191824.1|191961.8|191836.8|191878.8|191753.8|213
1724665200000|2024-08-26 09:40:00|191950.1|191825.1|191948.9|191823.9|191954.2|191829.2|191875.4|191750.4|397
1724665500000|2024-08-26 09:45:00|191957|191832|192038.4|191913.4|192041.2|191916.2|191940.5|191815.5|377
1724665800000|2024-08-26 09:50:00|192057.4|191932.4|192107.4|191982.4|192152.1|192027.1|192057.3|191932.3|186
1724666100000|2024-08-26 09:55:00|192106.6|191981.6|192074|191949|192180|192055|192069.7|191944.7|345
1724666400000|2024-08-26 10:00:00|192075|191950|192059.5|191934.5|192107.7|191982.7|191983.5|191858.5|737
1724666700000|2024-08-26 10:05:00|192058.1|191933.1|191944.9|191819.9|192123.6|191998.6|191905.2|191780.2|362
1724667000000|2024-08-26 10:10:00|191950|191825|191828.1|191703.1|191953.6|191828.6|191808.6|191683.6|463
1724667300000|2024-08-26 10:15:00|191828.3|191703.3|191809.4|191684.4|191846.6|191721.6|191779.6|191654.6|502
1724667600000|2024-08-26 10:20:00|191809.7|191684.7|191881.7|191756.7|191896.8|191771.8|191791.6|191666.6|162
1724667900000|2024-08-26 10:25:00|191877.7|191752.7|191738.1|191613.1|191877.7|191752.7|191729.8|191604.8|287
1724668200000|2024-08-26 10:30:00|191742.8|191617.8|191741.1|191616.1|191845.1|191720.1|191730.3|191605.3|373
1724668500000|2024-08-26 10:35:00|191742.9|191617.9|191663.8|191538.8|191795.6|191670.6|191661.2|191536.2|246
1724668800000|2024-08-26 10:40:00|191664.2|191539.2|191622.3|191497.3|191687.8|191562.8|191590.9|191465.9|239
1724669100000|2024-08-26 10:45:00|191623.9|191498.9|191736.1|191611.1|191747|191622|191607.5|191482.5|321
1724669400000|2024-08-26 10:50:00|191734.4|191609.4|191675.7|191550.7|191752.9|191627.9|191599|191474|321
1724669700000|2024-08-26 10:55:00|191677.4|191552.4|191750.4|191625.4|191767.7|191642.7|191649|191524|329
1724670000000|2024-08-26 11:00:00|191749.6|191624.6|191672.3|191547.3|191750.5|191625.5|191644|191519|196
1724670300000|2024-08-26 11:05:00|191673.9|191548.9|191785.3|191660.3|191810.7|191685.7|191661.3|191536.3|238
1724670600000|2024-08-26 11:10:00|191784.6|191659.6|191684|191559|191798.4|191673.4|191668.7|191543.7|329
1724670900000|2024-08-26 11:15:00|191684.8|191559.8|191637.9|191512.9|191753.6|191628.6|191601.4|191476.4|302
1724671200000|2024-08-26 11:20:00|191636.7|191511.7|191747.4|191622.4|191800.2|191675.2|191625.5|191500.5|291
1724671500000|2024-08-26 11:25:00|191750|191625|191817.8|191692.8|191935.9|191810.9|191734.8|191609.8|532
1724671800000|2024-08-26 11:30:00|191818.8|191693.8|191986.1|191861.1|191995.8|191870.8|191801.4|191676.4|567
1724672100000|2024-08-26 11:35:00|191986.3|191861.3|192068|191943|192083|191958|191947.2|191822.2|445
1724672400000|2024-08-26 11:40:00|192069.9|191944.9|192332.1|192207.1|192338.3|192213.3|192067|191942|340
1724672700000|2024-08-26 11:45:00|192335.1|192210.1|192360.5|192235.5|192407.2|192282.2|192253.9|192128.9|385
1724673000000|2024-08-26 11:50:00|192361.9|192236.9|192149.7|192024.7|192424.2|192299.2|192115.2|191990.2|319
1724673300000|2024-08-26 11:55:00|192149.1|192024.1|192019.6|191894.6|192156.8|192031.8|191993.2|191868.2|510
1724673600000|2024-08-26 12:00:00|192017|191892|191945.6|191820.6|192017|191892|191811.8|191686.8|601
1724673900000|2024-08-26 12:05:00|191944.6|191819.6|191857.7|191732.7|191944.6|191819.6|191809.2|191684.2|434
1724674200000|2024-08-26 12:10:00|191855.8|191730.8|191886.9|191761.9|191929.7|191804.7|191805.8|191680.8|457
1724674500000|2024-08-26 12:15:00|191887.8|191762.8|191814.3|191689.3|191890.7|191765.7|191783.6|191658.6|380
1724674800000|2024-08-26 12:20:00|191813.3|191688.3|191925.4|191800.4|191962.9|191837.9|191788|191663|456
1724675100000|2024-08-26 12:25:00|191924.5|191799.5|192075.4|191868|192204.6|192030.9|191877.2|191752.2|551
1724675400000|2024-08-26 12:30:00|192047.9|191904.2|191907.2|191782.2|192214.6|192084.7|191906.5|191781.5|464
1724675700000|2024-08-26 12:35:00|191903.5|191778.5|191925|191800|192040.8|191915.8|191879.6|191754.6|621
1724676000000|2024-08-26 12:40:00|191923|191798|191997.1|191872.1|192129.4|192004.4|191877.8|191752.8|550
1724676300000|2024-08-26 12:45:00|191998.5|191873.5|191930.9|191805.9|192000.8|191875.8|191869.5|191744.5|583
1724676600000|2024-08-26 12:50:00|191934.3|191809.3|191964.9|191839.9|192019.3|191894.3|191824|191699|621
1724676900000|2024-08-26 12:55:00|191962.2|191837.2|192130.7|192005.7|192184.2|192059.2|191897.2|191772.2|581
1724677200000|2024-08-26 13:00:00|192122.5|191997.5|192270.5|192145.5|192531.1|192410.3|192121.2|191996.2|778
1724677500000|2024-08-26 13:05:00|192269.7|192144.7|192338.8|192213.8|192359.5|192234.5|192104|191979|641
1724677800000|2024-08-26 13:10:00|192338.5|192213.5|192364|192314|192434.6|192353.5|192306.5|192187.5|593
1724678100000|2024-08-26 13:15:00|192365.6|192315.6|192228.2|192178.2|192419.7|192334.4|192175.6|192125.6|556
1724678400000|2024-08-26 13:20:00|192227.2|192177.2|192071.6|192021.6|192343.4|192224.7|192061.1|192011.1|479
1724678700000|2024-08-26 13:25:00|192070.7|192020.7|192237.6|192187.6|192247.1|192194.2|192066.3|192016.3|478
1724679000000|2024-08-26 13:30:00|192241.3|192191.3|192192.6|192142.6|192351.2|192229.5|192184|192134|553
1724679300000|2024-08-26 13:35:00|192192.1|192142.1|192169|192119|192258|192205.8|192127.5|192077.5|425
1724679600000|2024-08-26 13:40:00|192168.2|192118.2|192012|191962|192170.3|192120.3|191984.8|191934.8|485
1724679900000|2024-08-26 13:45:00|192009.8|191959.8|192018|191968|192130.9|192080.9|192004.6|191954.6|385
1724680200000|2024-08-26 13:50:00|192014.4|191964.4|192159.8|192109.8|192172.8|192122.8|191973.2|191923.2|461
1724680500000|2024-08-26 13:55:00|192159.7|192109.7|192352.9|192302.9|192404.8|192354.8|192123.9|192015.2|542
1724680800000|2024-08-26 14:00:00|192353.7|192303.7|192530|192480|192570.6|192520.6|192340.7|192255.4|581
1724681100000|2024-08-26 14:05:00|192530.6|192480.6|192676.7|192551.7|192777.6|192690.3|192530.3|192417.2|569
1724681400000|2024-08-26 14:10:00|192676.8|192551.8|192744.8|192694.8|192955.3|192830.3|192671.3|192550.4|523
1724681700000|2024-08-26 14:15:00|192754.3|192704.3|192798.2|192748.2|192909.6|192859.6|192702.1|192577.1|499
1724682000000|2024-08-26 14:20:00|192797.4|192747.4|192983.7|192933.7|193013.9|192963.9|192782.9|192732.9|516
1724682300000|2024-08-26 14:25:00|192980.8|192930.8|192839.8|192789.8|192986.3|192936.3|192822.7|192697.7|443
1724682600000|2024-08-26 14:30:00|192852.9|192802.9|192864.7|192814.7|192905.3|192832.1|192748.9|192694.3|598
1724682900000|2024-08-26 14:35:00|192865.4|192815.4|192958.3|192908.3|192993.2|192943.2|192798.8|192704.1|476
1724683200000|2024-08-26 14:40:00|192957.2|192907.2|193151.3|193026.3|193152.5|193081.2|192883.8|192829.7|467
1724683500000|2024-08-26 14:45:00|193163.9|193038.9|193153.9|193028.9|193164.8|193039.8|193010.1|192885.1|395
1724683800000|2024-08-26 14:50:00|193133.5|193008.5|193563.9|193438.9|193601.2|193511.3|193130.9|193005.9|614
1724684100000|2024-08-26 14:55:00|193568.4|193443.4|193862.3|193737.3|193876.8|193779.1|193439.1|193314.1|875
1724684400000|2024-08-26 15:00:00|193838.4|193788.4|193495.7|193370.7|193917.8|193796.6|193492.5|193370.2|781
1724684700000|2024-08-26 15:05:00|193495.6|193370.6|193550.2|193500.2|193625.2|193510.3|193430.1|193305.1|617
1724685000000|2024-08-26 15:10:00|193588.6|193463.6|193715.4|193665.4|193756.8|193706.8|193552.6|193429.5|400
1724685300000|2024-08-26 15:15:00|193716.4|193666.4|193507.6|193457.6|193783.6|193708.4|193498.1|193448.1|365
1724685600000|2024-08-26 15:20:00|193508.4|193458.4|193582.9|193532.9|193706|193656|193508.4|193458.4|522
1724685900000|2024-08-26 15:25:00|193589.7|193539.7|193675.6|193625.6|193761.5|193710|193581.1|193527.5|470
1724686200000|2024-08-26 15:30:00|193682.2|193632.2|193773|193723|193800.7|193735|193643|193593|435
1724686500000|2024-08-26 15:35:00|193772|193722|194163|194113|194166.2|194116.2|193770.1|193720.1|560
1724686800000|2024-08-26 15:40:00|194163.8|194113.8|193949.9|193824.9|194217|194167|193867.9|193742.9|531
1724687100000|2024-08-26 15:45:00|193951|193826|193871.9|193821.9|194022.5|193937.6|193799.5|193749.5|494
1724687400000|2024-08-26 15:50:00|193873|193823|193875|193825|193989.3|193908|193858.2|193804.4|437
1724687700000|2024-08-26 15:55:00|193874|193824|194099.7|194049.7|194198.1|194073.1|193874|193824|574
1724688000000|2024-08-26 16:00:00|194099.1|194049.1|194190.8|194065.8|194227.2|194102.2|193910.3|193860.3|609
1724688300000|2024-08-26 16:05:00|194193.3|194068.3|194113|194063|194243.2|194143.1|194105.7|194055.7|469
1724688600000|2024-08-26 16:10:00|194112.3|194062.3|194306|194181|194384|194259|194106.1|194056.1|471
1724688900000|2024-08-26 16:15:00|194308.2|194183.2|194510.5|194385.5|194526.8|194430.5|194177.4|194099.5|649
1724689200000|2024-08-26 16:20:00|194511.4|194386.4|194274.3|194149.3|194518.9|194421.6|194228.5|194131.9|587
1724689500000|2024-08-26 16:25:00|194276.1|194151.1|194248|194123|194306.5|194197|194153.7|194103.7|375
1724689800000|2024-08-26 16:30:00|194247.5|194122.5|194156.1|194031.1|194302.8|194177.8|194118.8|194031.1|254
1724690100000|2024-08-26 16:35:00|194157.9|194032.9|193962.2|193912.2|194173.8|194048.8|193883.7|193827.8|467
1724690400000|2024-08-26 16:40:00|193963.7|193913.7|193874.8|193824.8|193979.9|193926.3|193863.5|193813.5|295
1724690700000|2024-08-26 16:45:00|193873.4|193823.4|193896.8|193771.8|193928.4|193844.2|193871.1|193746.1|239
1724691000000|2024-08-26 16:50:00|193896.4|193771.4|193876.9|193826.9|193920.9|193870.9|193875.4|193750.4|374
1724691300000|2024-08-26 16:55:00|193877.8|193827.8|193732.2|193607.2|193950.7|193900.7|193687.8|193564.3|622
1724691600000|2024-08-26 17:00:00|193735|193610|193698.6|193648.6|193855.4|193805.4|193693.5|193597.9|448
1724691900000|2024-08-26 17:05:00|193698.9|193648.9|193812.7|193762.7|193885.8|193777|193686.7|193605.6|445
1724692200000|2024-08-26 17:10:00|193813.1|193763.1|193766.6|193716.6|193896.5|193818.1|193714.7|193623.9|365
1724692500000|2024-08-26 17:15:00|193765.6|193715.6|193608.5|193483.5|193829|193740.9|193608.4|193483.4|320
1724692800000|2024-08-26 17:20:00|193606.9|193481.9|193326.3|193201.3|193615.9|193490.9|193316.5|193191.5|545
1724693100000|2024-08-26 17:25:00|193326.2|193201.2|193425.5|193300.5|193425.5|193300.5|193233.3|193115.1|623
1724693400000|2024-08-26 17:30:00|193427.4|193302.4|193576.1|193451.1|193734.1|193609.1|193405.3|193280.3|651
1724693700000|2024-08-26 17:35:00|193575.9|193450.9|193393|193268|193602.6|193477.6|193390.7|193265.7|435
1724694000000|2024-08-26 17:40:00|193393.3|193268.3|193276.9|193151.9|193397|193272|193225.6|193100.6|560
1724694300000|2024-08-26 17:45:00|193276.2|193151.2|193464.9|193339.9|193500.5|193375.5|193217.5|193092.5|605
1724694600000|2024-08-26 17:50:00|193466.3|193341.3|193404.7|193279.7|193575.8|193466.7|193346.1|193265.4|435
1724694900000|2024-08-26 17:55:00|193405.5|193280.5|193462.7|193337.7|193511.5|193386.5|193359.4|193234.4|505
1724695200000|2024-08-26 18:00:00|193462|193337|193384.7|193334.7|193522.7|193436.7|193363.2|193294.1|513
1724695500000|2024-08-26 18:05:00|193384.9|193334.9|193324.7|193274.7|193391|193341|193279.8|193229.8|400
1724695800000|2024-08-26 18:10:00|193325.3|193275.3|193208.3|193158.3|193334.7|193277.6|193206.5|193156.5|452
1724696100000|2024-08-26 18:15:00|193210.1|193160.1|193172.2|193122.2|193242.5|193192.5|193163.5|193113.5|481
1724696400000|2024-08-26 18:20:00|193171.1|193121.1|193139.1|193089.1|193176.5|193126.5|193137.3|193087.3|339
1724696700000|2024-08-26 18:25:00|193140.5|193090.5|193072.5|193022.5|193154.8|193104.8|193058.9|193008.9|431
1724697000000|2024-08-26 18:30:00|193072.9|193022.9|193132.1|193082.1|193143.5|193089.8|193072.9|192994.8|336
1724697300000|2024-08-26 18:35:00|193135.8|193085.8|193265.5|193140.5|193293|193168|193095.8|193034.5|264
1724697600000|2024-08-26 18:40:00|193266.3|193141.3|193270.7|193145.7|193305.4|193214.2|193208.5|193083.5|533
1724697900000|2024-08-26 18:45:00|193271.5|193146.5|193281.3|193156.3|193287.8|193162.8|193158.3|193057.9|324
1724698200000|2024-08-26 18:50:00|193282.5|193157.5|193341.3|193216.3|193452.5|193327.5|193282.5|193157.5|324
1724698500000|2024-08-26 18:55:00|193338.5|193213.5|193298.3|193173.3|193378.7|193253.7|193225.1|193172.1|446
1724698800000|2024-08-26 19:00:00|193297.1|193172.1|193325|193200|193351|193226|193262.1|193137.1|374
1724699100000|2024-08-26 19:05:00|193325.7|193200.7|193229.5|193179.5|193325.7|193234.2|193154.9|193064.4|535
1724699400000|2024-08-26 19:10:00|193230.5|193180.5|193220.4|193170.4|193257.4|193180.5|193170.1|193094.4|580
1724699700000|2024-08-26 19:15:00|193219.6|193169.6|193265.6|193215.6|193276.3|193217.6|193158.3|193071.2|600
1724700000000|2024-08-26 19:20:00|193266.7|193216.7|193320.3|193270.3|193394.8|193290.9|193233.2|193183.2|346
1724700300000|2024-08-26 19:25:00|193303.3|193253.3|193342.6|193217.6|193355.1|193279|193236|193156.3|291
1724700600000|2024-08-26 19:30:00|193305.3|193255.3|193196.5|193071.5|193325.1|193275.1|193045.1|192977.2|424
1724700900000|2024-08-26 19:35:00|193196|193071|193235.7|193185.7|193285.1|193213|193173.6|193067.5|284
1724701200000|2024-08-26 19:40:00|193233.7|193183.7|193229.6|193179.6|193306.6|193213.9|193183.4|193133.4|321
1724701500000|2024-08-26 19:45:00|193227.8|193177.8|193273.3|193223.3|193281.8|193231.8|193227.8|193177.8|286
1724701800000|2024-08-26 19:50:00|193271.9|193221.9|193574.9|193524.9|193574.9|193524.9|193239.4|193189.4|500
1724702100000|2024-08-26 19:55:00|193565.1|193515.1|193762.2|193637.2|193797.6|193717.7|193558.5|193508.5|612
1724702400000|2024-08-26 20:00:00|193761.7|193636.7|193951.5|193826.5|193952.3|193827.3|193720.6|193595.6|377
1724702700000|2024-08-26 20:05:00|193954.2|193829.2|193915.3|193790.3|194000.9|193875.9|193898.6|193773.6|617
1724703000000|2024-08-26 20:10:00|193914|193789|193970.6|193845.6|194014.6|193889.6|193899.9|193774.9|287
1724703300000|2024-08-26 20:15:00|193970.1|193845.1|193968.9|193843.9|193995.2|193880.6|193919.8|193832.2|302
1724703600000|2024-08-26 20:20:00|193969.4|193844.4|194330.6|194205.6|194331.9|194206.9|193968.1|193843.1|389
1724703900000|2024-08-26 20:25:00|194330.5|194205.5|194007.7|193882.7|194330.5|194205.5|194006.3|193881.3|296
1724704200000|2024-08-26 20:30:00|194008|193883|194058.2|193933.2|194060.8|193935.8|193903.6|193778.6|229
1724704500000|2024-08-26 20:35:00|194059.2|193934.2|194093.5|193968.5|194105.7|193980.7|194059.2|193934.2|222
1724704800000|2024-08-26 20:40:00|194093|193968|194071.4|193946.4|194119.5|193994.5|194069.6|193944.6|120
1724705100000|2024-08-26 20:45:00|194071.7|193946.7|194107.6|193982.6|194130.8|194005.8|194063.1|193938.1|199
1724705400000|2024-08-26 20:50:00|194109.1|193984.1|194089|193964|194112.4|193987.4|194073.5|193948.5|123
1724705700000|2024-08-26 20:55:00|194089.9|193964.9|194109.2|193941.5|194146.8|194021.8|194062.9|193921.1|148
1724706000000|2024-08-26 21:00:00|194123|193931.7|194296.1|193986.1|194319.5|194009.5|194111.5|193899.9|26
1724706300000|2024-08-26 21:05:00|194295.2|193985.2|194283.4|193973.4|194314.9|194004.9|194269.6|193959.6|24
1724706600000|2024-08-26 21:10:00|194298.8|193988.8|194242.5|193932.5|194301.7|193991.7|194226.9|193916.9|41
1724706900000|2024-08-26 21:15:00|194242.6|193932.6|194240.5|193930.5|194248.4|193938.4|194231.5|193921.5|24
1724707200000|2024-08-26 21:20:00|194240.4|193930.4|194230.4|193920.4|194240.4|193930.4|194229.9|193919.9|11
1724707500000|2024-08-26 21:25:00|194230.3|193920.3|194146.6|193836.6|194266.5|193956.5|194144.3|193834.3|29
1724707800000|2024-08-26 21:30:00|194147.8|193837.8|194185.7|193875.7|194235.9|193925.9|194145.2|193835.2|41
1724708100000|2024-08-26 21:35:00|194185.8|193875.8|194195.2|193885.2|194195.2|193885.2|194185.7|193875.7|27
1724708400000|2024-08-26 21:40:00|194195.3|193885.3|194195|193885|194196.1|193886.1|194185.1|193875.1|13
1724708700000|2024-08-26 21:45:00|194195.3|193885.3|194195.1|193885.1|194198.4|193888.4|194195.1|193885.1|23
1724709000000|2024-08-26 21:50:00|194196.1|193886.1|194198|193888|194201.3|193891.3|194188.3|193878.3|29
1724709300000|2024-08-26 21:55:00|194196.2|193886.2|194156.3|193846.3|194196.2|193886.2|194156.3|193846.3|5
1724709600000|2024-08-26 22:00:00|194173.4|193863.4|194191.1|193881.1|194211.3|193901.3|194148.5|193838.5|57
1724709900000|2024-08-26 22:05:00|194200.8|193890.8|194209.1|193899.1|194226.4|193979.9|194189.9|193879.9|49
1724710200000|2024-08-26 22:10:00|194209.2|193899.2|194177.6|193955.1|194213.1|193968.5|194166.8|193899.1|31
1724710500000|2024-08-26 22:15:00|194177.5|193955.4|194175.8|193931.3|194184.4|193972.4|194155.3|193931.3|47
1724710800000|2024-08-26 22:20:00|194199.4|193936.6|194170.4|194015.5|194199.4|194017.2|194137.1|193936.6|53
1724711100000|2024-08-26 22:25:00|194170.3|194015.6|194157.4|194032.4|194178.7|194036.8|194145.9|194011.9|33
1724711400000|2024-08-26 22:30:00|194158.5|194033.5|194249.7|194043.3|194252.2|194104.2|194154|194022.6|38
1724711700000|2024-08-26 22:35:00|194261.3|194036.2|194204.1|194044.8|194268.5|194082|194203.3|194031.9|37
1724712000000|2024-08-26 22:40:00|194204|194044.9|194192.9|194062.6|194208.4|194064.4|194161.9|194022.1|58
1724712300000|2024-08-26 22:45:00|194201|194053|194141.2|194012.1|194203.2|194060.1|194129.2|193996.4|41
1724712600000|2024-08-26 22:50:00|194141.1|194012.2|194109.5|193984.5|194141.1|194016|194106.1|193971.2|22
1724712900000|2024-08-26 22:55:00|194106|193971.5|194103.5|193978.5|194122.2|193985.5|194069.3|193944.3|35
1724713200000|2024-08-26 23:00:00|194103.4|193978.4|194113.5|193988.5|194162.7|194037.7|194061.4|193936.4|52
1724713500000|2024-08-26 23:05:00|194104.4|193979.4|194119.8|193994.8|194120.4|193995.4|194102.4|193977.4|26
1724713800000|2024-08-26 23:10:00|194112.7|193987.7|194067.8|193942.8|194112.7|193987.7|194059.1|193929.8|25
1724714100000|2024-08-26 23:15:00|194063|193914.3|194057.9|193917.2|194068.1|193943.1|194057.9|193914.3|16
1724714400000|2024-08-26 23:20:00|194063.8|193935.4|194045.5|193900.8|194065.7|193938|194030.6|193890.2|27
1724714700000|2024-08-26 23:25:00|194047.5|193881.5|194005.9|193877.1|194050.6|193913|194005.9|193841.7|47
1724715000000|2024-08-26 23:30:00|194003.8|193878.1|194005.3|193851.2|194034.9|193883.4|193998.3|193835.3|25
1724715300000|2024-08-26 23:35:00|194008.4|193883.4|193967.4|193827|194026.7|193883.4|193921|193781.5|38
1724715600000|2024-08-26 23:40:00|193961|193836|193966.6|193841.6|193983.7|193841.6|193961|193815.7|17
1724715900000|2024-08-26 23:45:00|193983.7|193815.7|193958.6|193833.6|193993.5|193848.5|193958.6|193810.9|31
1724716200000|2024-08-26 23:50:00|193957|193832|193972.1|193840.5|193985|193841|193955|193776.7|25
1724716500000|2024-08-26 23:55:00|193977.9|193808.4|193958.8|193833.8|193985.9|193835.5|193954.6|193803.1|30
1724716800000|2024-08-27 00:00:00|193960.6|193835.6|194071.3|193946.3|194089.1|193953.4|193960.6|193828.6|91
1724717100000|2024-08-27 00:05:00|194066.8|193941.8|194075.7|193950.7|194076.3|193950.7|194060.9|193919.2|36
1724717400000|2024-08-27 00:10:00|194073.9|193948.9|194081.7|193956.7|194115.1|193960.6|194067.6|193928.6|28
1724717700000|2024-08-27 00:15:00|194082|193953.5|194069.4|193943.1|194093.1|193957.3|194069.1|193941|36
1724718000000|2024-08-27 00:20:00|194074|193949|194022.8|193887.2|194083.7|193949|194022.8|193881.3|32
1724718300000|2024-08-27 00:25:00|194030|193887.3|193916.2|193791.2|194030|193905|193899.8|193770.3|50
1724718600000|2024-08-27 00:30:00|193909|193770.3|193917.3|193792.3|193917.3|193792.3|193898.6|193770.1|23
1724718900000|2024-08-27 00:35:00|193903.6|193776.3|193917.6|193792.6|193917.6|193792.6|193903.6|193775.2|19
1724719200000|2024-08-27 00:40:00|193901.9|193776.9|194112.7|193964.5|194120.8|193988.1|193901.9|193776.7|89
1724719500000|2024-08-27 00:45:00|194109.7|193965.6|194251.1|194126.1|194287.6|194162.6|194093.3|193954.6|179
1724719800000|2024-08-27 00:50:00|194251.4|194126.4|194228|194103|194297.5|194172.5|194221|194096|158
1724720100000|2024-08-27 00:55:00|194232.8|194107.8|194121.8|193996.8|194239.2|194114.2|194120.2|193981.3|194
1724720400000|2024-08-27 01:00:00|194129.2|193990|194042|193917|194129.2|193990|193986.2|193861.2|238
1724720700000|2024-08-27 01:05:00|194036.6|193911.6|194101.4|193976.4|194110.4|193985.4|194033.3|193908.3|319
1724721000000|2024-08-27 01:10:00|194101.5|193976.5|194157.3|194032.3|194194.8|194069.8|194093.2|193968.2|222
1724721300000|2024-08-27 01:15:00|194162.3|194032.1|194167.5|194042.5|194192.5|194067.5|194102.2|193977.2|176
1724721600000|2024-08-27 01:20:00|194176.8|194051.8|194125.7|194000.7|194201.2|194076.2|194120.1|193995.1|69
1724721900000|2024-08-27 01:25:00|194123.6|193992.9|194133|194008|194137.4|194012.4|194072.7|193947.7|79
1724722200000|2024-08-27 01:30:00|194128.8|194003.8|194180.9|194055.9|194211.4|194086.4|194128.8|194003.8|142
1724722500000|2024-08-27 01:35:00|194187.1|194062.1|194233.5|194108.5|194264.4|194139.4|194174|194049|116
1724722800000|2024-08-27 01:40:00|194231.8|194106.8|194192.6|194067.6|194288.1|194163.1|194184.3|194059.3|322
1724723100000|2024-08-27 01:45:00|194192.8|194067.8|194159.2|194034.2|194193.8|194068.8|194149.2|194024.2|223
1724723400000|2024-08-27 01:50:00|194161.6|194036.6|194258.9|194133.9|194276.7|194151.7|194148.7|194023.7|219
1724723700000|2024-08-27 01:55:00|194258.1|194133.1|194228.4|194103.4|194270.9|194145.9|194187|194038|247
1724724000000|2024-08-27 02:00:00|194227.6|194102.6|194265.5|194140.5|194278.8|194153.8|194226.6|194101.6|157
1724724300000|2024-08-27 02:05:00|194272|194147|194265.2|194140.2|194286.1|194161.1|194264.6|194139.6|33
1724724600000|2024-08-27 02:10:00|194265|194140|194224.9|194099.9|194269.9|194144.9|194208.7|194083.7|79
1724724900000|2024-08-27 02:15:00|194223.4|194098.4|194231.5|194106.5|194238|194113|194148.4|194023.4|183
1724725200000|2024-08-27 02:20:00|194235.8|194110.8|194185.5|194060.5|194235.8|194110.8|194176|194051|84
1724725500000|2024-08-27 02:25:00|194182.3|194057.3|194187.3|194062.3|194190.8|194065.8|194142.8|194017.8|55
1724725800000|2024-08-27 02:30:00|194168.9|194043.9|194145.1|194020.1|194188.2|194063.2|194129.3|194004.3|50
1724726100000|2024-08-27 02:35:00|194145.9|194020.9|194216.8|194091.8|194220|194095|194144.9|194019.9|122
1724726400000|2024-08-27 02:40:00|194216|194091|194244.9|194119.9|194255.5|194130.5|194185.4|194060.4|136
1724726700000|2024-08-27 02:45:00|194244.4|194119.4|194250.7|194125.7|194250.9|194125.9|194223.1|194098.1|62
1724727000000|2024-08-27 02:50:00|194250.8|194125.8|194229.5|194104.5|194255.4|194130.4|194226.3|194101.3|32
1724727300000|2024-08-27 02:55:00|194234.5|194109.5|194263.7|194138.7|194264.1|194139.1|194234.5|194109.5|72
1724727600000|2024-08-27 03:00:00|194262.2|194137.2|194260.1|194135.1|194264.1|194139.1|194259.6|194134.6|23
1724727900000|2024-08-27 03:05:00|194262.8|194137.8|194247.2|194122.2|194265.8|194140.8|194228|194103|78
1724728200000|2024-08-27 03:10:00|194253.9|194128.9|194246|194121|194256.2|194131.2|194246|194121|28
1724728500000|2024-08-27 03:15:00|194245.6|194120.6|194222.4|194097.4|194245.6|194120.6|194218.2|194093.2|318
1724728800000|2024-08-27 03:20:00|194221.9|194096.9|194248.4|194123.4|194252.4|194127.4|194214.2|194089.2|67
1724729100000|2024-08-27 03:25:00|194247|194122|194253.6|194128.6|194302|194177|194229.6|194104.6|104
1724729400000|2024-08-27 03:30:00|194253.9|194128.9|194255.3|194130.3|194262.9|194137.9|194251.2|194126.2|250
1724729700000|2024-08-27 03:35:00|194252.9|194127.9|194272.9|194147.9|194272.9|194147.9|194250.4|194125.4|41
1724730000000|2024-08-27 03:40:00|194270.2|194145.2|194230.2|194105.2|194270.9|194145.9|194223.8|194098.8|69
1724730300000|2024-08-27 03:45:00|194227.1|194102.1|194338.9|194213.9|194349.5|194224.5|194220.3|194095.3|130
1724730600000|2024-08-27 03:50:00|194336|194211|194334.3|194209.3|194342.9|194217.9|194333.8|194208.8|141
1724730900000|2024-08-27 03:55:00|194333.9|194208.9|194337.6|194212.6|194340|194215|194332.4|194207.4|77
1724731200000|2024-08-27 04:00:00|194335|194210|194481.6|194356.6|194487.9|194362.9|194333.7|194208.7|84
1724731500000|2024-08-27 04:05:00|194481.7|194356.7|194381.5|194256.5|194491.8|194366.8|194372.2|194247.2|49
1724731800000|2024-08-27 04:10:00|194381.3|194256.3|194306.9|194181.9|194381.6|194256.6|194304.2|194179.2|142
1724732100000|2024-08-27 04:15:00|194307.1|194182.1|194305.9|194180.9|194315|194190|194282.2|194157.2|74
1724732400000|2024-08-27 04:20:00|194305.6|194180.6|194301.5|194176.5|194310.1|194185.1|194300.5|194175.5|194
1724732700000|2024-08-27 04:25:00|194303.1|194178.1|194302.6|194177.6|194313.9|194188.9|194272.2|194147.2|192
1724733000000|2024-08-27 04:30:00|194313.6|194188.6|194304.7|194179.7|194318.5|194193.5|194302.9|194177.9|46
1724733300000|2024-08-27 04:35:00|194311.9|194186.9|194306.6|194181.6|194317.6|194192.6|194296.6|194171.6|59
1724733600000|2024-08-27 04:40:00|194308.3|194183.3|194311.3|194186.3|194313.5|194188.5|194305.8|194180.8|26
1724733900000|2024-08-27 04:45:00|194307.3|194182.3|194313|194188|194313.8|194188.8|194306.1|194181.1|32
1724734200000|2024-08-27 04:50:00|194307.4|194182.4|194310.8|194185.8|194314.4|194189.4|194307.4|194182.4|37
1724734500000|2024-08-27 04:55:00|194308|194183|194314.2|194189.2|194314.2|194189.2|194308|194183|28
1724734800000|2024-08-27 05:00:00|194314.9|194189.9|194317.1|194192.1|194355|194230|194313.5|194188.5|114
1724735100000|2024-08-27 05:05:00|194316.2|194191.2|194402.6|194277.6|194402.6|194277.6|194299.1|194174.1|124
1724735400000|2024-08-27 05:10:00|194404.3|194279.3|194396.6|194271.6|194404.9|194279.9|194383.5|194258.5|202
1724735700000|2024-08-27 05:15:00|194395.5|194270.5|194394.8|194269.8|194404.9|194279.9|194391.7|194266.7|21
1724736000000|2024-08-27 05:20:00|194395.7|194270.7|194394.9|194269.9|194395.7|194270.7|194391.7|194266.7|19
1724736300000|2024-08-27 05:25:00|194392.1|194267.1|194392.7|194267.7|194396.5|194271.5|194387.5|194262.5|48
1724736600000|2024-08-27 05:30:00|194393.1|194268.1|194393.3|194268.3|194398.5|194273.5|194388.7|194263.7|28
1724736900000|2024-08-27 05:35:00|194394.8|194269.8|194389.7|194264.7|194395.5|194270.5|194386.9|194261.9|64
1724737200000|2024-08-27 05:40:00|194389.8|194264.8|194395.1|194270.1|194399.2|194274.2|194382.3|194257.3|212
1724737500000|2024-08-27 05:45:00|194401|194276|194425.8|194300.8|194454.2|194329.2|194390.2|194265.2|191
1724737800000|2024-08-27 05:50:00|194425.5|194300.5|194422.7|194297.7|194435.6|194310.6|194415.9|194290.9|455
1724738100000|2024-08-27 05:55:00|194422.9|194297.9|194349.8|194224.8|194431.1|194306.1|194332.3|194207.3|391
1724738400000|2024-08-27 06:00:00|194348.3|194223.3|194274.9|194149.9|194350.3|194225.3|194250.2|194125.2|383
1724738700000|2024-08-27 06:05:00|194274.8|194149.8|194190.8|194065.8|194302.4|194177.4|194187.2|194062.2|214
1724739000000|2024-08-27 06:10:00|194192.2|194067.2|194135.9|194010.9|194193.4|194068.4|194032.5|193907.5|173
1724739300000|2024-08-27 06:15:00|194135|194010|194192.8|194067.8|194197.1|194072.1|194063|193938|142
1724739600000|2024-08-27 06:20:00|194195|194070|194122.7|193997.7|194228.6|194103.6|194106.4|193981.4|145
1724739900000|2024-08-27 06:25:00|194135.7|194010.7|194132.8|194007.8|194207.5|194082.5|194121.8|193996.8|163
1724740200000|2024-08-27 06:30:00|194132.1|194007.1|194086.9|193961.9|194136.3|194011.3|194056.7|193931.7|119
1724740500000|2024-08-27 06:35:00|194088.3|193963.3|194092.2|193967.2|194102.9|193977.9|194019.5|193894.5|129
1724740800000|2024-08-27 06:40:00|194095.3|193970.3|194101|193976|194135.5|194010.5|194065.7|193940.7|164
1724741100000|2024-08-27 06:45:00|194101.9|193976.9|194064.9|193939.9|194116.2|193991.2|194062.9|193937.9|128
1724741400000|2024-08-27 06:50:00|194066.4|193941.4|193960.4|193835.4|194066.4|193941.4|193945.2|193820.2|197
1724741700000|2024-08-27 06:55:00|193959.1|193834.1|193940.7|193815.7|193962.8|193837.8|193864.4|193739.4|169
1724742000000|2024-08-27 07:00:00|193937.8|193812.8|193755.6|193630.6|193971|193846|193755.2|193630.2|487
1724742300000|2024-08-27 07:05:00|193756.8|193631.8|193779.8|193654.8|193781|193656|193668.4|193543.4|426
1724742600000|2024-08-27 07:10:00|193779.3|193654.3|193852.6|193727.6|194001.7|193876.7|193640.2|193515.2|445
1724742900000|2024-08-27 07:15:00|193851.4|193726.4|193821.6|193696.6|193856.6|193731.6|193776.9|193651.9|336
1724743200000|2024-08-27 07:20:00|193822.7|193697.7|193583.7|193458.7|193856.4|193731.4|193577.6|193452.6|313
1724743500000|2024-08-27 07:25:00|193581.9|193456.9|193625.8|193500.8|193780.4|193655.4|193581.9|193456.9|402
1724743800000|2024-08-27 07:30:00|193622.4|193497.4|193688.4|193563.4|193688.5|193563.5|193572.9|193447.9|435
1724744100000|2024-08-27 07:35:00|193689.3|193564.3|193785.8|193660.8|193838.5|193713.5|193683.6|193558.6|308
1724744400000|2024-08-27 07:40:00|193786.9|193661.9|193954.7|193829.7|193969.7|193844.7|193786.9|193661.9|336
1724744700000|2024-08-27 07:45:00|193956.1|193831.1|193900.9|193775.9|193999.8|193874.8|193891.7|193766.7|327
1724745000000|2024-08-27 07:50:00|193900.3|193775.3|194030.5|193905.5|194062.1|193937.1|193900.3|193775.3|386
1724745300000|2024-08-27 07:55:00|194044.3|193919.3|194104.3|193979.3|194176.8|194051.8|194035.8|193910.8|445
1724745600000|2024-08-27 08:00:00|194105.9|193980.9|194031.8|193906.8|194187|194062|194016.1|193891.1|405
1724745900000|2024-08-27 08:05:00|194031.7|193906.7|193936.6|193811.6|194033.4|193908.4|193879.1|193754.1|257
1724746200000|2024-08-27 08:10:00|193938.5|193813.5|194019.2|193894.2|194065.9|193940.9|193932.1|193807.1|349
1724746500000|2024-08-27 08:15:00|194022.6|193897.6|193851.6|193726.6|194022.6|193897.6|193802|193677|356
1724746800000|2024-08-27 08:20:00|193850|193725|193851.7|193726.7|193925.4|193800.4|193838.7|193713.7|635
1724747100000|2024-08-27 08:25:00|193852.7|193727.7|193869.6|193744.6|193910.9|193785.9|193835.9|193710.9|462
1724747400000|2024-08-27 08:30:00|193870.1|193745.1|193659.4|193534.4|193870.1|193745.1|193603|193478|250
1724747700000|2024-08-27 08:35:00|193658.5|193533.5|193667.5|193542.5|193698.1|193573.1|193644.4|193519.4|389
1724748000000|2024-08-27 08:40:00|193671.4|193546.4|193738.9|193613.9|193741.4|193616.4|193601.4|193476.4|444
1724748300000|2024-08-27 08:45:00|193738.6|193613.6|193809.1|193684.1|193855.8|193730.8|193708.4|193583.4|691
1724748600000|2024-08-27 08:50:00|193809.5|193684.5|194108.3|193983.3|194184.1|194059.1|193806.4|193681.4|423
1724748900000|2024-08-27 08:55:00|194106.7|193981.7|194165.3|194040.3|194199.7|194074.7|194093.9|193968.9|496
1724749200000|2024-08-27 09:00:00|194167.1|194042.1|194154.5|194029.5|194233.4|194108.4|194128|194003|348
1724749500000|2024-08-27 09:05:00|194151.6|194026.6|194184.3|194059.3|194216.5|194091.5|194133.9|194008.9|278
1724749800000|2024-08-27 09:10:00|194186.4|194061.4|193943.1|193818.1|194188.2|194063.2|193927.4|193802.4|315
1724750100000|2024-08-27 09:15:00|193942.6|193817.6|193958.3|193833.3|193992.2|193867.2|193896.4|193771.4|338
1724750400000|2024-08-27 09:20:00|193958.8|193833.8|193992.7|193867.7|194012.5|193887.5|193958.3|193833.3|398
1724750700000|2024-08-27 09:25:00|193993.8|193868.8|194079.6|193954.6|194083.8|193958.8|193992.9|193867.9|283
1724751000000|2024-08-27 09:30:00|194079.3|193954.3|194119.2|193994.2|194134.1|194009.1|194078.2|193953.2|286
1724751300000|2024-08-27 09:35:00|194119.8|193994.8|194123.1|193998.1|194132.3|194007.3|194110.6|193985.6|593
1724751600000|2024-08-27 09:40:00|194122.3|193997.3|194125.6|194000.6|194135.6|194010.6|194118.8|193993.8|434
1724751900000|2024-08-27 09:45:00|194130.4|194005.4|194183.6|194058.6|194277.3|194152.3|194123.5|193998.5|343
1724752200000|2024-08-27 09:50:00|194184.5|194059.5|194273.5|194148.5|194350.6|194225.6|194144|194019|234
1724752500000|2024-08-27 09:55:00|194272.6|194147.6|194185.4|194060.4|194273.3|194148.3|194166.7|194041.7|434
1724752800000|2024-08-27 10:00:00|194184.6|194059.6|194290.9|194165.9|194307.5|194182.5|194179.3|194054.3|298
1724753100000|2024-08-27 10:05:00|194292|194167|194349|194224|194353.8|194228.8|194292|194167|229
1724753400000|2024-08-27 10:10:00|194344.7|194219.7|194320.3|194195.3|194350.2|194225.2|194270.6|194145.6|302
1724753700000|2024-08-27 10:15:00|194322.1|194197.1|194290|194165|194382.6|194257.6|194286.6|194161.6|234
1724754000000|2024-08-27 10:20:00|194284.9|194159.9|194239.6|194114.6|194340.3|194215.3|194212|194087|321
1724754300000|2024-08-27 10:25:00|194239.4|194114.4|194316.6|194191.6|194322.9|194197.9|194232.9|194107.9|673
1724754600000|2024-08-27 10:30:00|194317.1|194192.1|194403.5|194278.5|194428.6|194303.6|194317.1|194192.1|265
1724754900000|2024-08-27 10:35:00|194402.5|194277.5|194354.3|194229.3|194436.9|194311.9|194352.2|194227.2|137
1724755200000|2024-08-27 10:40:00|194353.3|194228.3|194390.4|194265.4|194396.2|194271.2|194338.4|194213.4|289
1724755500000|2024-08-27 10:45:00|194391.6|194266.6|194442.1|194317.1|194449.3|194324.3|194378.2|194253.2|243
1724755800000|2024-08-27 10:50:00|194440.5|194315.5|194535.2|194410.2|194545.1|194420.1|194406.7|194281.7|284
1724756100000|2024-08-27 10:55:00|194535.6|194410.6|194609.4|194484.4|194620.2|194530.9|194470.5|194345.5|359
1724756400000|2024-08-27 11:00:00|194610.7|194485.7|194497.6|194372.6|194706.6|194581.6|194492.7|194367.7|315
1724756700000|2024-08-27 11:05:00|194497.7|194372.7|194455.9|194330.9|194509.2|194384.2|194419|194294|359
1724757000000|2024-08-27 11:10:00|194454.9|194329.9|194547|194422|194552.2|194427.2|194431.7|194306.7|230
1724757300000|2024-08-27 11:15:00|194547.7|194422.7|194739.6|194614.6|194762.4|194637.4|194546.5|194421.5|262
1724757600000|2024-08-27 11:20:00|194740.4|194615.4|194544.1|194419.1|194760.5|194635.5|194539.8|194414.8|260
1724757900000|2024-08-27 11:25:00|194543.7|194418.7|194695.9|194570.9|194697.3|194572.3|194537|194412|260
1724758200000|2024-08-27 11:30:00|194696.8|194571.8|194570.3|194445.3|194706.3|194581.3|194466.8|194341.8|426
1724758500000|2024-08-27 11:35:00|194569|194444|194523.3|194398.3|194576.6|194451.6|194436.3|194311.3|343
1724758800000|2024-08-27 11:40:00|194526.2|194401.2|194525.9|194400.9|194548.4|194423.4|194507.8|194382.8|310
1724759100000|2024-08-27 11:45:00|194522.2|194397.2|194619.5|194494.5|194681.6|194556.6|194480.1|194355.1|295
1724759400000|2024-08-27 11:50:00|194622|194497|194575.8|194450.8|194649.2|194524.2|194555|194430|194
1724759700000|2024-08-27 11:55:00|194579.8|194454.8|194396.5|194271.5|194611.1|194486.1|194339.1|194214.1|396
1724760000000|2024-08-27 12:00:00|194397.5|194272.5|194354.7|194229.7|194496.1|194371.1|194351.6|194226.6|643
1724760300000|2024-08-27 12:05:00|194355.8|194230.8|194349.8|194224.8|194468.3|194343.3|194328.9|194203.9|331
1724760600000|2024-08-27 12:10:00|194351.5|194226.5|194192.5|194067.5|194363.1|194238.1|194183.7|194058.7|284
1724760900000|2024-08-27 12:15:00|194188|194063|194263.6|194138.6|194290.7|194165.7|194186.2|194061.2|380
1724761200000|2024-08-27 12:20:00|194265.8|194140.8|194273.6|194148.6|194427.4|194302.4|194262|194137|437
1724761500000|2024-08-27 12:25:00|194271|194146|194352.2|194302.2|194380.7|194330.7|194232|194138|505
1724761800000|2024-08-27 12:30:00|194349.9|194299.9|194283.7|194158.7|194514.2|194389.2|194278.8|194153.8|390
1724762100000|2024-08-27 12:35:00|194285.3|194160.3|194568.2|194443.2|194662.3|194537.3|194267.5|194142.5|621
1724762400000|2024-08-27 12:40:00|194570|194445|194639.4|194514.4|194639.4|194514.4|194485.9|194360.9|459
1724762700000|2024-08-27 12:45:00|194637.9|194512.9|194705.4|194580.4|194723.2|194598.2|194596.7|194471.7|551
1724763000000|2024-08-27 12:50:00|194706.6|194581.6|194941.6|194816.6|195071.6|194946.6|194663.8|194538.8|525
1724763300000|2024-08-27 12:55:00|194945.1|194820.1|195044.9|194919.9|195045|194920|194904.2|194779.2|506
1724763600000|2024-08-27 13:00:00|195043.6|194918.6|195217.8|195092.8|195231.2|195106.2|195000|194875|577
1724763900000|2024-08-27 13:05:00|195218.8|195093.8|195011.5|194886.5|195243.9|195118.9|194962.9|194837.9|677
1724764200000|2024-08-27 13:10:00|195024.6|194899.6|195015.7|194890.7|195122.7|194997.7|194926.2|194801.2|659
1724764500000|2024-08-27 13:15:00|195016.9|194891.9|195237.7|195112.7|195238.2|195113.2|194903.2|194778.2|613
1724764800000|2024-08-27 13:20:00|195239.3|195114.3|195194.8|195069.8|195388.5|195263.5|195144.2|195019.2|677
1724765100000|2024-08-27 13:25:00|195206.4|195081.4|195468|195343|195507.5|195382.5|195054.4|195004.4|723
1724765400000|2024-08-27 13:30:00|195467.2|195342.2|195424.2|195299.2|195692.3|195567.3|195375.3|195289.6|776
1724765700000|2024-08-27 13:35:00|195428.3|195303.3|195511.7|195386.7|195516.2|195391.2|195347.3|195251.7|773
1724766000000|2024-08-27 13:40:00|195513.2|195388.2|195525.9|195475.9|195647.2|195546.8|195403.9|195285.6|754
1724766300000|2024-08-27 13:45:00|195529.6|195479.6|195681.6|195556.6|195689.1|195589.5|195384.7|195259.7|759
1724766600000|2024-08-27 13:50:00|195681.2|195556.2|195905|195780|196002.1|195877.1|195681.2|195556.2|803
1724766900000|2024-08-27 13:55:00|195904.2|195779.2|196007.3|195882.3|196038.8|195913.8|195783.3|195658.3|714
1724767200000|2024-08-27 14:00:00|196001.6|195876.6|196225|196100|196238.5|196113.5|195862.9|195737.9|712
1724767500000|2024-08-27 14:05:00|196223.8|196098.8|196471.2|196421.2|196514.5|196458.4|196211.8|196086.8|737
1724767800000|2024-08-27 14:10:00|196471.9|196421.9|196521.7|196396.7|196746.7|196621.7|196412.1|196287.1|809
1724768100000|2024-08-27 14:15:00|196477.4|196352.4|196391.5|196266.5|196612.4|196504.4|196342.1|196256.5|692
1724768400000|2024-08-27 14:20:00|196389.4|196264.4|196539.4|196414.4|196540|196415|196352.6|196227.6|688
1724768700000|2024-08-27 14:25:00|196537.5|196412.5|196373.3|196248.3|196556|196455.6|196258.8|196133.8|808
1724769000000|2024-08-27 14:30:00|196336.1|196286.1|196089.6|195964.6|196383.2|196297.1|196087|195962|605
1724769300000|2024-08-27 14:35:00|196092.1|195967.1|196186.8|196061.8|196323.7|196198.7|196069.1|195944.1|599
1724769600000|2024-08-27 14:40:00|196185.5|196060.5|196412.6|196287.6|196544.1|196419.1|196148.7|196023.7|602
1724769900000|2024-08-27 14:45:00|196413|196288|196647.7|196522.7|196649.5|196524.5|196409.3|196284.3|574
1724770200000|2024-08-27 14:50:00|196653.5|196528.5|196746.5|196621.5|196846.4|196721.4|196463.2|196413.2|668
1724770500000|2024-08-27 14:55:00|196748.1|196623.1|196779.8|196729.8|196969|196919|196692.9|196567.9|818
1724770800000|2024-08-27 15:00:00|196779.5|196729.5|196623.6|196498.6|196801.6|196729.5|196593.4|196468.4|642
1724771100000|2024-08-27 15:05:00|196621.6|196496.6|196721.1|196596.1|196926.4|196801.4|196616.2|196491.2|709
1724771400000|2024-08-27 15:10:00|196721.4|196596.4|196880|196755|196886.1|196761.1|196701.7|196586.1|521
1724771700000|2024-08-27 15:15:00|196881.7|196756.7|196597.2|196472.2|196956.8|196831.8|196587.2|196462.2|740
1724772000000|2024-08-27 15:20:00|196596.3|196471.3|197002.7|196877.7|197065.7|196940.7|196548|196423|676
1724772300000|2024-08-27 15:25:00|196999.2|196874.2|196958|196833|197044.2|196942.7|196771.3|196646.3|773
1724772600000|2024-08-27 15:30:00|196951.1|196826.1|196894.5|196769.5|196956.2|196831.2|196755.9|196630.9|698
1724772900000|2024-08-27 15:35:00|196895.2|196770.2|196870.3|196745.3|196971.1|196846.1|196714.5|196589.5|606
1724773200000|2024-08-27 15:40:00|196868.9|196743.9|196853.2|196728.2|196925.2|196860.6|196834.5|196714.3|397
1724773500000|2024-08-27 15:45:00|196852.3|196727.3|196765.1|196640.1|196852.7|196727.7|196592.8|196500.8|492
1724773800000|2024-08-27 15:50:00|196767.2|196642.2|196613|196488|196789.5|196695|196597.3|196481.7|521
1724774100000|2024-08-27 15:55:00|196614.3|196489.3|196565.2|196515.2|196722.2|196640.1|196526.7|196457.8|603
1724774400000|2024-08-27 16:00:00|196564.4|196514.4|196657.8|196532.8|196713|196588|196481.5|196356.5|588
1724774700000|2024-08-27 16:05:00|196669.1|196544.1|196790.1|196665.1|196795|196670|196638.9|196513.9|391
1724775000000|2024-08-27 16:10:00|196791.6|196666.6|196629.6|196504.6|196791.9|196666.9|196623.1|196498.1|288
1724775300000|2024-08-27 16:15:00|196628.8|196503.8|196722.5|196597.5|196729|196604|196479.5|196391.9|534
1724775600000|2024-08-27 16:20:00|196723.6|196598.6|196790.1|196665.1|196872|196768.3|196723.2|196598.2|638
1724775900000|2024-08-27 16:25:00|196788.7|196663.7|196638.6|196588.6|196823.2|196698.2|196608|196520.7|435
1724776200000|2024-08-27 16:30:00|196638.1|196588.1|196485.8|196435.8|196716.9|196592.6|196446.7|196396.7|382
1724776500000|2024-08-27 16:35:00|196486.3|196436.3|196477.4|196427.4|196541.4|196462.7|196435.1|196355.3|304
1724776800000|2024-08-27 16:40:00|196481.6|196431.6|196456.1|196406.1|196531.6|196437|196450.1|196376.3|285
1724777100000|2024-08-27 16:45:00|196455.1|196405.1|196389.5|196339.5|196499.6|196410.8|196304.6|196254.6|424
1724777400000|2024-08-27 16:50:00|196387.6|196337.6|196591.2|196466.2|196595.3|196470.3|196386.3|196296.8|396
1724777700000|2024-08-27 16:55:00|196591|196466|196836.1|196711.1|196875.3|196750.3|196589.5|196464.5|615
1724778000000|2024-08-27 17:00:00|196837.3|196712.3|196858.7|196808.7|196950.4|196850|196804.2|196679.2|425
1724778300000|2024-08-27 17:05:00|196857.1|196807.1|196808.7|196758.7|196967.4|196878.1|196784.5|196692|480
1724778600000|2024-08-27 17:10:00|196809.4|196759.4|196805.6|196755.6|196862|196792|196772.6|196696.1|362
1724778900000|2024-08-27 17:15:00|196806.3|196756.3|196874|196824|196920.3|196870.3|196722.3|196672.3|568
1724779200000|2024-08-27 17:20:00|196873.6|196823.6|196784.6|196734.6|196953.2|196903.2|196727.2|196654.1|602
1724779500000|2024-08-27 17:25:00|196788.2|196738.2|196820.2|196695.2|196832.1|196738.9|196677.6|196625.1|334
1724779800000|2024-08-27 17:30:00|196820.5|196695.5|196904.5|196779.5|197055.1|196961.7|196806.4|196681.4|486
1724780100000|2024-08-27 17:35:00|196901.9|196776.9|196778.5|196653.5|196908.1|196792.4|196732|196642.6|403
1724780400000|2024-08-27 17:40:00|196779.1|196654.1|196768.8|196718.8|196796.9|196743|196656.4|196573.6|291
1724780700000|2024-08-27 17:45:00|196768.3|196718.3|196805.9|196680.9|196847.1|196797.1|196736.6|196665.9|304
1724781000000|2024-08-27 17:50:00|196807.1|196682.1|196801.4|196676.4|196830.6|196780.6|196741.6|196647.6|421
1724781300000|2024-08-27 17:55:00|196803.2|196678.2|196578.5|196528.5|196808.3|196688.2|196557.5|196507.5|560
1724781600000|2024-08-27 18:00:00|196585.5|196535.5|196783|196658|196792.4|196667.4|196572.2|196511|610
1724781900000|2024-08-27 18:05:00|196781.9|196656.9|196680.7|196555.7|196781.9|196664.7|196571|196521|568
1724782200000|2024-08-27 18:10:00|196680.4|196555.4|196905.6|196855.6|196913.9|196856.3|196670.4|196545.4|442
1724782500000|2024-08-27 18:15:00|196904.7|196854.7|197399.9|197274.9|197407.7|197282.7|196898.3|196848.3|561
1724782800000|2024-08-27 18:20:00|197400.6|197275.6|197322.3|197272.3|197413|197324.9|197196.3|197131.1|546
1724783100000|2024-08-27 18:25:00|197321.2|197271.2|197519.5|197394.5|197520.6|197428.7|197277.8|197197.8|502
1724783400000|2024-08-27 18:30:00|197520.7|197395.7|197235.7|197185.7|197521.2|197411.9|197231.5|197181.5|434
1724783700000|2024-08-27 18:35:00|197235.2|197185.2|197278|197153|197280.5|197230.5|197185.7|197071.7|453
1724784000000|2024-08-27 18:40:00|197278.8|197153.8|197155.7|197105.7|197279.2|197202|197152.6|197102.6|310
1724784300000|2024-08-27 18:45:00|197158.2|197108.2|197183.9|197058.9|197250.6|197176.3|197155.5|197058.9|404
1724784600000|2024-08-27 18:50:00|197189.5|197064.5|197055.9|196930.9|197217|197092|197008.8|196921.9|272
1724784900000|2024-08-27 18:55:00|197056.9|196931.9|197117.7|197067.7|197162.6|197076.8|196952.7|196854.1|505
1724785200000|2024-08-27 19:00:00|197118.5|197068.5|197323.2|197198.2|197357.1|197232.1|197045.3|196995.3|596
1724785500000|2024-08-27 19:05:00|197341.5|197216.5|197265.4|197140.4|197345.3|197237.5|197226.9|197131|369
1724785800000|2024-08-27 19:10:00|197270.2|197145.2|197313.5|197188.5|197398.3|197319.4|197232.5|197145.2|518
1724786100000|2024-08-27 19:15:00|197332.4|197207.4|197420.3|197295.3|197483.5|197391.1|197328.9|197203.9|410
1724786400000|2024-08-27 19:20:00|197419.9|197294.9|197349.5|197224.5|197475.7|197381.5|197327.1|197202.1|340
1724786700000|2024-08-27 19:25:00|197350.3|197225.3|197470.4|197345.4|197470.4|197345.4|197248.4|197159.7|315
1724787000000|2024-08-27 19:30:00|197475.2|197350.2|197412.3|197287.3|197479.4|197354.4|197323|197255.4|384
1724787300000|2024-08-27 19:35:00|197413.8|197288.8|197230.3|197180.3|197416.2|197296.2|197213.7|197115.7|658
1724787600000|2024-08-27 19:40:00|197231.1|197181.1|197163.3|197113.3|197242.9|197181.1|197149.4|197087.5|345
1724787900000|2024-08-27 19:45:00|197163.7|197113.7|197128.2|197003.2|197166.9|197116.9|197043.8|196918.8|437
1724788200000|2024-08-27 19:50:00|197132.6|197007.6|197181|197131|197203.6|197136.4|197077.6|196963|600
1724788500000|2024-08-27 19:55:00|197184.1|197134.1|197109.5|196984.5|197342.6|197217.6|197109.4|196984.4|413
1724788800000|2024-08-27 20:00:00|197110.9|196985.9|197133.8|197008.8|197182|197057|197039.7|196914.7|588
1724789100000|2024-08-27 20:05:00|197131.6|197006.6|197239.2|197114.2|197256.3|197131.3|197129.6|197004.6|389
1724789400000|2024-08-27 20:10:00|197237.4|197112.4|197315.4|197190.4|197324.3|197199.3|197198.5|197073.5|219
1724789700000|2024-08-27 20:15:00|197315.7|197190.7|197390.1|197265.1|197397.4|197272.4|197297.7|197172.7|290
1724790000000|2024-08-27 20:20:00|197386.2|197261.2|197363.8|197238.8|197395.5|197276.9|197323.7|197234.6|127
1724790300000|2024-08-27 20:25:00|197364.2|197239.2|197528.3|197403.3|197559.2|197434.2|197363.7|197238.7|293
1724790600000|2024-08-27 20:30:00|197520.6|197395.6|197542.4|197417.4|197590.6|197465.6|197462.4|197337.4|345
1724790900000|2024-08-27 20:35:00|197542.8|197417.8|197707.7|197582.7|197712.7|197587.7|197527.3|197402.3|163
1724791200000|2024-08-27 20:40:00|197708.4|197583.4|197902.9|197777.9|197992.4|197867.4|197707.7|197582.7|297
1724791500000|2024-08-27 20:45:00|197903.4|197778.4|197873.6|197748.6|197926.2|197801.2|197833.1|197708.1|353
1724791800000|2024-08-27 20:50:00|197872.7|197747.7|197819.8|197694.8|197877.8|197752.8|197816.9|197691.9|131
1724792100000|2024-08-27 20:55:00|197820|197671.2|197734.3|197424.3|197872.2|197703.6|197644.3|197334.3|501
1724792400000|2024-08-27 21:00:00|197736.3|197426.3|197884.5|197574.5|197884.5|197574.5|197736.3|197426.3|32
1724792700000|2024-08-27 21:05:00|197884|197574|197892.9|197582.9|197895.4|197585.4|197876.7|197566.7|31
1724793000000|2024-08-27 21:10:00|197892.8|197582.8|197973|197663|197977.2|197667.2|197866.3|197556.3|57
1724793300000|2024-08-27 21:15:00|197972.4|197662.4|197965.7|197655.7|197972.8|197663.6|197959.7|197649.7|32
1724793600000|2024-08-27 21:20:00|197957.2|197664.1|197959.1|197662.2|197962.8|197713.6|197910.9|197659.8|22
1724793900000|2024-08-27 21:25:00|197959|197662.3|197818.7|197508.7|198026.5|197716.5|197398.6|197088.6|98
1724794200000|2024-08-27 21:30:00|197838.8|197528.8|197819|197509|197853|197543|197802.6|197492.6|40
1724794500000|2024-08-27 21:35:00|197818.8|197508.8|197843.9|197533.9|197847.5|197537.5|197804.5|197494.5|22
1724795100000|2024-08-27 21:45:00|197806.7|197496.7|197889.8|197579.8|197928.4|197618.4|197806.7|197496.7|67
1724795400000|2024-08-27 21:50:00|197907|197597|197887.1|197577.1|197907|197597|197887.1|197577.1|12
1724795700000|2024-08-27 21:55:00|197887.4|197577.4|197903.3|197593.3|197925.1|197615.1|197806.6|197496.6|16
1724796000000|2024-08-27 22:00:00|197903.5|197593.5|197975.6|197665.6|197979.3|197685.3|197877.3|197567.3|130
1724796300000|2024-08-27 22:05:00|197975.8|197665.8|197750.4|197582.2|197981.2|197759.8|197721.2|197470.9|77
1724796600000|2024-08-27 22:10:00|197748.2|197570.1|197771.5|197567.3|197828.2|197624.5|197709.7|197503.9|111
1724796900000|2024-08-27 22:15:00|197771.3|197567.4|197840.8|197706.4|197885.2|197710.7|197731.3|197567.4|80
1724797200000|2024-08-27 22:20:00|197837.6|197709.9|197909.2|197704.5|197959.6|197774.2|197837.6|197696.9|109
1724797500000|2024-08-27 22:25:00|197909|197704.7|197861.2|197725.3|197936.1|197791.3|197827.6|197650.7|81
1724797800000|2024-08-27 22:30:00|197861.4|197725.6|197858.2|197724.4|197936.5|197730.6|197857.2|197654.9|38
1724798100000|2024-08-27 22:35:00|197863.6|197729.8|197863|197716.1|197933.1|197731.2|197856.3|197655.5|43
1724798400000|2024-08-27 22:40:00|197920.2|197709.9|197920.6|197705.5|197957.7|197727.8|197858.7|197646.9|66
1724798700000|2024-08-27 22:45:00|197880.5|197729|197845.9|197720.9|197923.6|197729|197845.9|197697.3|42
1724799000000|2024-08-27 22:50:00|197846|197721|197941.7|197816.7|197991.6|197824.2|197845.2|197666.4|55
1724799300000|2024-08-27 22:55:00|197941.5|197816.5|197942.3|197817.3|197968.4|197843.4|197929.5|197804.5|33
1724799600000|2024-08-27 23:00:00|197938.3|197813.3|197949.7|197824.7|197982.2|197854.3|197932|197807|106
1724799900000|2024-08-27 23:05:00|197952.2|197827.2|197949.8|197824.8|197966.9|197841.9|197945.7|197820.7|53
1724800200000|2024-08-27 23:10:00|197966.9|197841.9|197962.8|197837.8|197983.3|197846.8|197942.3|197809.4|71
1724800500000|2024-08-27 23:15:00|197948.8|197823.8|197946.5|197821.5|197957.5|197832.5|197946.5|197821.5|43
1724800800000|2024-08-27 23:20:00|197950.8|197825.8|197985.9|197860.9|197985.9|197860.9|197941.9|197816.9|38
1724801100000|2024-08-27 23:25:00|197972.2|197847.2|197982.3|197857.3|197997.4|197870.3|197972.2|197847.2|56
1724801400000|2024-08-27 23:30:00|197994.1|197869.1|198017.4|197889.6|198034.6|197909.6|197975.1|197850.1|80
1724801700000|2024-08-27 23:35:00|198017.6|197889.8|197911|197786|198036.9|197911.9|197911|197786|63
1724802000000|2024-08-27 23:40:00|197911.1|197786.1|197909.5|197784.5|197934.6|197809.6|197901.4|197772.6|98
1724802300000|2024-08-27 23:45:00|197912.3|197787.3|197913.1|197788.1|197938.1|197800.5|197905|197776|50
1724802600000|2024-08-27 23:50:00|197923|197798|197914.7|197789.7|197929.4|197804.4|197908.8|197783.8|27
1724802900000|2024-08-27 23:55:00|197915.3|197790.3|197941.7|197816.7|197965.1|197822.6|197915.3|197768.3|72
1724803200000|2024-08-28 00:00:00|197941.5|197816.5|197903.1|197778.1|197941.5|197816.5|197895.5|197770.5|29
1724803500000|2024-08-28 00:05:00|197904|197779|197872.2|197747.2|197904.1|197779.1|197863.6|197737.1|44
1724803800000|2024-08-28 00:10:00|197875.9|197750.9|197798.1|197673.1|197875.9|197750.9|197737.8|197612.8|108
1724804100000|2024-08-28 00:15:00|197798.2|197673.2|197823.4|197694.6|197861.4|197708|197798.1|197667.5|48
1724804400000|2024-08-28 00:20:00|197827.3|197689.5|197823|197698|197827.3|197701.9|197814.8|197688.7|27
1724804700000|2024-08-28 00:25:00|197823.1|197698.1|197802.8|197677.8|197837|197712|197757.5|197631.3|41
1724805000000|2024-08-28 00:30:00|197801.6|197676.6|197801.5|197676.5|197808.5|197677.5|197795.3|197659.1|60
1724805300000|2024-08-28 00:35:00|197799.4|197674.4|197801.2|197676.2|197807.9|197682.9|197796.6|197671.6|27
1724805600000|2024-08-28 00:40:00|197807|197682|197726.6|197597.5|197808.2|197683.2|197704.9|197561|81
1724805900000|2024-08-28 00:45:00|197718.6|197589.5|197553|197423.6|197718.6|197589.5|197542.6|197414.4|251
1724806200000|2024-08-28 00:50:00|197554|197417.9|197649.6|197524.6|197655.2|197530.2|197450.1|197324.6|217
1724806500000|2024-08-28 00:55:00|197648.3|197523.3|197722.1|197597.1|197722.1|197597.1|197648.3|197523.3|119
1724806800000|2024-08-28 01:00:00|197722.4|197597.4|197740.8|197615.8|197749.4|197624.4|197722.4|197597.4|61
1724807100000|2024-08-28 01:05:00|197744.3|197619|197709.9|197574.7|197777.6|197644.5|197655.1|197526.8|210
1724807400000|2024-08-28 01:10:00|197713.2|197571.4|197409.4|197284.4|197713.7|197575.3|197389.5|197263.3|365
1724807700000|2024-08-28 01:15:00|197409.8|197284.8|197219.3|197094.3|197463.9|197335.6|197150.8|197025.8|342
1724808000000|2024-08-28 01:20:00|197220|197095|197151.9|197026.9|197233.9|197108.9|197147.8|196993|333
1724808300000|2024-08-28 01:25:00|197148.9|197023.9|197239.2|197073.8|197370.7|197245.7|197062.7|196937.7|322
1724808600000|2024-08-28 01:30:00|197222.6|197081.2|197164.3|197039.3|197238.5|197097.4|196920.1|196781.4|295
1724808900000|2024-08-28 01:35:00|197163.7|197038.7|197120.8|196995.8|197271.2|197146.2|197114.6|196991.4|364
1724809200000|2024-08-28 01:40:00|197115.2|196990.2|197096.3|196971.3|197120.3|196995.3|197031.7|196906.7|333
1724809500000|2024-08-28 01:45:00|197092.1|196967.1|197090.1|196965.1|197112.6|196987.6|197030.1|196905.1|125
1724809800000|2024-08-28 01:50:00|197090.4|196965.4|197198.9|197073.9|197210.7|197085.7|197040.1|196915.1|244
1724810100000|2024-08-28 01:55:00|197200.8|197075.8|197212|197087|197241.6|197116.6|197185.5|197060.5|170
1724810400000|2024-08-28 02:00:00|197213.6|197088.6|197220.3|197095.3|197234.7|197109.7|197178|197053|163
1724810700000|2024-08-28 02:05:00|197219.8|197094.8|197199|197074|197219.8|197094.8|197148.3|197023.3|81
1724811000000|2024-08-28 02:10:00|197205.5|197080.5|197130.9|197005.9|197205.5|197080.5|197118.7|196993.7|196
1724811300000|2024-08-28 02:15:00|197131.2|197006.2|197143|197018|197146.4|197021.4|197127.8|197002.8|116
1724811600000|2024-08-28 02:20:00|197144.9|197019.9|197155.7|197030.7|197159.8|197034.8|197136.9|197011.9|53
1724811900000|2024-08-28 02:25:00|197156.3|197031.3|197129.8|197004.8|197226.1|197101.1|197119.3|196989.8|126
1724812200000|2024-08-28 02:30:00|197130.6|197005.6|197135.3|197010.3|197145.6|197020.6|197113.9|196978.4|103
1724812500000|2024-08-28 02:35:00|197113.9|196978.7|197139.7|197014.7|197139.7|197014.7|197113.8|196976.4|72
1724812800000|2024-08-28 02:40:00|197136.9|197011.9|197118.4|196993.4|197136.9|197011.9|197085|196958.2|260
1724813100000|2024-08-28 02:45:00|197117.9|196992.9|197076.5|196937.7|197121.2|196993.4|197076.3|196936.2|78
1724813400000|2024-08-28 02:50:00|197076.6|196940.4|197094|196969|197103.9|196978.9|197076.6|196932.3|79
1724813700000|2024-08-28 02:55:00|197094.4|196963.3|197089|196964|197100.9|196975.9|197074.1|196929.2|49
1724814000000|2024-08-28 03:00:00|197094|196969|197078|196953|197102.2|196977.2|197038|196911.3|109
1724814300000|2024-08-28 03:05:00|197078.3|196953.3|197107.6|196982.6|197138.5|197013.5|197053.6|196928.6|67
1724814600000|2024-08-28 03:10:00|197107.7|196982.7|197301.4|197176.4|197305|197180|197092.2|196967.2|222
1724814900000|2024-08-28 03:15:00|197303.6|197178.6|197345.3|197220.3|197351.6|197226.6|197299.9|197174.9|162
1724815200000|2024-08-28 03:20:00|197344.8|197219.8|197220.4|197095.4|197353.8|197228.8|197212.9|197087.9|415
1724815500000|2024-08-28 03:25:00|197222.3|197097.3|197224|197099|197246.9|197121.9|197222.3|197097.3|145
1724815800000|2024-08-28 03:30:00|197224.5|197099.5|197342.9|197217.9|197345.4|197220.4|197224.5|197099.5|133
1724816100000|2024-08-28 03:35:00|197341.6|197216.6|197350.7|197225.7|197355|197230|197289.3|197164.3|136
1724816400000|2024-08-28 03:40:00|197353.1|197228.1|197343.7|197218.7|197360.2|197234.8|197332.8|197207.8|221
1724816700000|2024-08-28 03:45:00|197343.5|197218.5|197348.3|197223.3|197352.9|197227.9|197313.2|197188.2|74
1724817000000|2024-08-28 03:50:00|197348.2|197223.2|197352.9|197227.9|197391.8|197266.8|197315|197190|43
1724817300000|2024-08-28 03:55:00|197320.2|197195.2|197354.6|197229.6|197354.6|197229.6|197317.9|197192.9|76
1724817600000|2024-08-28 04:00:00|197355.9|197230.9|197278.1|197153.1|197355.9|197230.9|197269.9|197144.9|177
1724817900000|2024-08-28 04:05:00|197271.7|197146.7|197273|197148|197274.9|197149.9|197267.9|197142.9|33
1724818200000|2024-08-28 04:10:00|197269.6|197144.6|197269.3|197144.3|197274.5|197149.5|197268|197143|27
1724818500000|2024-08-28 04:15:00|197269|197144|197160.3|197035.3|197269|197144|197127.2|197002.2|106
1724818800000|2024-08-28 04:20:00|197154.7|197029.7|197098.8|196973.8|197161.6|197036.6|197077.8|196952.8|208
1724819100000|2024-08-28 04:25:00|197100.1|196975.1|196959.9|196834.9|197102.5|196977.5|196950.1|196825.1|375
1724819400000|2024-08-28 04:30:00|196939.5|196814.5|196939|196814|196972.2|196847.2|196873.9|196748.9|571
1724819700000|2024-08-28 04:35:00|196938.7|196813.7|196876.5|196751.5|196939.6|196814.6|196873.1|196748.1|138
1724820000000|2024-08-28 04:40:00|196901.5|196776.5|196877.7|196752.7|196901.8|196776.8|196844.2|196719.2|124
1724820300000|2024-08-28 04:45:00|196869.6|196744.6|196944.2|196819.2|197036.7|196911.7|196869.4|196744.4|222
1724820600000|2024-08-28 04:50:00|196955.3|196830.3|196981.3|196856.3|196992.6|196867.6|196943.1|196818.1|222
1724820900000|2024-08-28 04:55:00|196981.1|196856.1|196989.6|196864.6|197033.7|196908.7|196964.4|196839.4|314
1724821200000|2024-08-28 05:00:00|196987.5|196862.5|196958.6|196827.7|196995.6|196870.6|196956.4|196813.7|34
1724821500000|2024-08-28 05:05:00|196958.5|196850.7|197235.4|197110.4|197237.7|197112.7|196958.5|196850.7|326
1724821800000|2024-08-28 05:10:00|197237.5|197112.5|197209.8|197084.8|197243.5|197118.5|197204.8|197079.8|120
1724822100000|2024-08-28 05:15:00|197210.9|197085.9|197320.2|197195.2|197355.2|197230.2|197204.6|197079.6|336
1724822400000|2024-08-28 05:20:00|197317.2|197192.2|197351.2|197226.2|197362.4|197237.4|197302.2|197177.2|302
1724822700000|2024-08-28 05:25:00|197351.8|197226.8|197270.1|197145.1|197357.2|197232.2|197228.1|197103.1|125
1724823000000|2024-08-28 05:30:00|197268.3|197143.3|197311.9|197186.9|197325.3|197200.3|197256.7|197131.7|153
1724823300000|2024-08-28 05:35:00|197313.3|197188.3|197244.6|197119.6|197345.4|197220.4|197235.2|197110.2|214
1724823600000|2024-08-28 05:40:00|197246.6|197121.6|197192.1|197067.1|197264.1|197139.1|197162.1|197037.1|303
1724823900000|2024-08-28 05:45:00|197193.3|197068.3|197221.1|197096.1|197243.4|197118.4|197178.3|197053.3|258
1724824200000|2024-08-28 05:50:00|197220.3|197095.3|197202.7|197077.7|197246.8|197121.8|197194|197069|326
1724824500000|2024-08-28 05:55:00|197200.7|197075.7|197209.6|197084.6|197236.4|197111.4|197166.1|197041.1|209
1724824800000|2024-08-28 06:00:00|197208.3|197083.3|197142.3|197017.3|197317.6|197192.6|197135.7|197010.7|318
1724825100000|2024-08-28 06:05:00|197138.7|197013.7|197150.3|197025.3|197213.8|197088.8|197103.5|196978.5|369
1724825400000|2024-08-28 06:10:00|197151.3|197026.3|197245.7|197120.7|197302.9|197169.7|197127.2|197002.2|408
1724825700000|2024-08-28 06:15:00|197248.8|197123.8|197324.9|197199.9|197360.9|197235.9|197240.5|197115.5|247
1724826000000|2024-08-28 06:20:00|197326.6|197201.6|197516.6|197391.6|197517.4|197392.4|197326.5|197201.5|335
1724826300000|2024-08-28 06:25:00|197513|197388|197354.2|197229.2|197550|197425|197281|197156|324
1724826600000|2024-08-28 06:30:00|197354.8|197229.8|197321.9|197196.9|197373.3|197248.3|197283.9|197158.9|198
1724826900000|2024-08-28 06:35:00|197322.8|197197.8|197294.8|197169.8|197334.5|197209.5|197287.7|197162.7|147
1724827200000|2024-08-28 06:40:00|197291.2|197166.2|197044.8|196919.8|197306.1|197181.1|197019.1|196894.1|380
1724827500000|2024-08-28 06:45:00|197045.8|196920.8|197008.6|196883.6|197066.4|196941.4|197001|196876|225
1724827800000|2024-08-28 06:50:00|197010.1|196885.1|196797|196672|197013.3|196888.3|196613.3|196488.3|351
1724828100000|2024-08-28 06:55:00|196794.6|196669.6|196765.4|196640.4|196848.3|196723.3|196657.7|196532.7|413
1724828400000|2024-08-28 07:00:00|196769.1|196644.1|196944.9|196819.9|197052.5|196927.5|196764|196639|632
1724828700000|2024-08-28 07:05:00|196943.5|196818.5|196857.1|196732.1|197097.5|196972.5|196850.6|196725.6|459
1724829000000|2024-08-28 07:10:00|196856|196731|196750|196625|196858.8|196733.8|196672.3|196547.3|489
1724829300000|2024-08-28 07:15:00|196749.4|196624.4|196708|196583|196833.9|196708.9|196687.2|196562.2|409
1724829600000|2024-08-28 07:20:00|196710.7|196585.7|196627.4|196502.4|196767|196642|196579.9|196454.9|402
1724829900000|2024-08-28 07:25:00|196626.3|196501.3|196695.1|196570.1|196866.8|196741.8|196602.3|196477.3|399
1724830200000|2024-08-28 07:30:00|196693.9|196568.9|196580.5|196455.5|196708.1|196583.1|196557.2|196432.2|370
1724830500000|2024-08-28 07:35:00|196581.1|196456.1|196643.8|196518.8|196654.1|196529.1|196581.1|196456.1|279
1724830800000|2024-08-28 07:40:00|196643.6|196518.6|196578.9|196453.9|196653.2|196528.2|196542.4|196417.4|295
1724831100000|2024-08-28 07:45:00|196580.2|196455.2|196565.1|196440.1|196583.7|196458.7|196546|196421|159
1724831400000|2024-08-28 07:50:00|196564.1|196439.1|196488.4|196363.4|196566.5|196441.5|196406.1|196281.1|368
1724831700000|2024-08-28 07:55:00|196482.9|196357.9|196202.4|196077.4|196490.1|196365.1|196145.5|196020.5|345
1724832000000|2024-08-28 08:00:00|196199|196074|196194.3|196069.3|196270.5|196145.5|196147.1|196022.1|331
1724832300000|2024-08-28 08:05:00|196194.7|196069.7|196357.8|196232.8|196388.5|196263.5|196183.1|196058.1|325
1724832600000|2024-08-28 08:10:00|196359|196234|196388.2|196263.2|196588|196463|196351.1|196226.1|387
1724832900000|2024-08-28 08:15:00|196391.3|196266.3|196525.6|196400.6|196561|196436|196391.3|196266.3|393
1724833200000|2024-08-28 08:20:00|196526.3|196401.3|196495.4|196370.4|196613.9|196488.9|196490.7|196365.7|409
1724833500000|2024-08-28 08:25:00|196498|196373|196564.3|196439.3|196565|196440|196363.7|196238.7|648
1724833800000|2024-08-28 08:30:00|196565.9|196440.9|196450.3|196325.3|196567.9|196442.9|196429.2|196304.2|378
1724834100000|2024-08-28 08:35:00|196451.2|196326.2|196444.6|196319.6|196585.6|196460.6|196427.7|196302.7|341
1724834400000|2024-08-28 08:40:00|196445.5|196320.5|196428.7|196303.7|196446.8|196321.8|196378|196253|302
1724834700000|2024-08-28 08:45:00|196430.1|196305.1|196399.2|196274.2|196435.1|196310.1|196348.1|196223.1|357
1724835000000|2024-08-28 08:50:00|196398.5|196273.5|196481.5|196356.5|196515|196390|196389.5|196264.5|458
1724835300000|2024-08-28 08:55:00|196483.3|196358.3|196484.2|196359.2|196489.7|196364.7|196421.4|196296.4|468
1724835600000|2024-08-28 09:00:00|196480|196355|196535.6|196410.6|196754.2|196629.2|196472|196347|479
1724835900000|2024-08-28 09:05:00|196536.6|196411.6|196663.3|196538.3|196751.7|196626.7|196525.6|196400.6|324
1724836200000|2024-08-28 09:10:00|196669.2|196544.2|196615.3|196490.3|196682|196557|196559.3|196434.3|202
1724836500000|2024-08-28 09:15:00|196616|196491|196838.8|196713.8|196844.6|196719.6|196604.7|196479.7|325
1724836800000|2024-08-28 09:20:00|196840|196715|196818.9|196693.9|196900.5|196775.5|196744.2|196619.2|325
1724837100000|2024-08-28 09:25:00|196819.1|196694.1|196813.7|196688.7|196876.5|196751.5|196771.2|196646.2|316
1724837400000|2024-08-28 09:30:00|196815.2|196690.2|196570.8|196445.8|196826.6|196701.6|196565.7|196440.7|314
1724837700000|2024-08-28 09:35:00|196569.5|196444.5|196606.9|196481.9|196615.7|196490.7|196484.9|196359.9|367
1724838000000|2024-08-28 09:40:00|196608.7|196483.7|196594.5|196469.5|196626.7|196501.7|196566.8|196441.8|239
1724838300000|2024-08-28 09:45:00|196603.5|196478.5|196576.6|196451.6|196610.5|196485.5|196511.8|196386.8|496
1724838600000|2024-08-28 09:50:00|196577.3|196452.3|196590.5|196465.5|196623.6|196498.6|196541.1|196416.1|741
1724838900000|2024-08-28 09:55:00|196589.8|196464.8|196341.1|196216.1|196596.6|196471.6|196327.7|196202.7|287
1724839200000|2024-08-28 10:00:00|196342.2|196217.2|196333.1|196208.1|196375.3|196250.3|196287.3|196162.3|300
1724839500000|2024-08-28 10:05:00|196333.9|196208.9|196125.7|196000.7|196347.3|196222.3|196086|195961|415
1724839800000|2024-08-28 10:10:00|196124.1|195999.1|196294|196169|196342.2|196217.2|196117|195992|471
1724840100000|2024-08-28 10:15:00|196295|196170|196238|196113|196319.4|196194.4|196124.4|195999.4|420
1724840400000|2024-08-28 10:20:00|196238.8|196113.8|196280.2|196155.2|196289|196164|196147.7|196022.7|433
1724840700000|2024-08-28 10:25:00|196279.7|196154.7|196126.2|196001.2|196324.9|196199.9|196094.2|195969.2|569
1724841000000|2024-08-28 10:30:00|196122|195997|196230.7|196105.7|196258.1|196133.1|196110.7|195985.7|196
1724841300000|2024-08-28 10:35:00|196233.9|196108.9|196102.8|195977.8|196286.9|196161.9|196065.1|195940.1|265
1724841600000|2024-08-28 10:40:00|196104.3|195979.3|196233.5|196108.5|196236.8|196111.8|196068.8|195943.8|284
1724841900000|2024-08-28 10:45:00|196232.2|196107.2|196194.9|196069.9|196297.1|196172.1|196188.3|196063.3|465
1724842200000|2024-08-28 10:50:00|196193.6|196068.6|196128.6|196003.6|196216|196091|196126.5|196001.5|502
1724842500000|2024-08-28 10:55:00|196127.8|196002.8|196164.7|196039.7|196214.6|196089.6|196119.1|195994.1|506
1724842800000|2024-08-28 11:00:00|196157|196032|196037.7|195912.7|196194.8|196069.8|195945.7|195866.7|498
1724843100000|2024-08-28 11:05:00|196035.7|195910.7|195992.2|195867.2|196125.8|196019.9|195991.9|195866.9|305
1724843400000|2024-08-28 11:10:00|195992|195867|196063|195938|196136.9|196072.8|195976.5|195851.5|376
1724843700000|2024-08-28 11:15:00|196063.6|195938.6|196023.8|195898.8|196097.5|196047.5|196001.3|195898.2|269
1724844000000|2024-08-28 11:20:00|196023.2|195898.2|196064.6|195939.6|196071.1|195946.1|195899.4|195803.4|307
1724844300000|2024-08-28 11:25:00|196065.2|195940.2|196223.5|196098.5|196242.6|196117.6|196026.5|195915.2|475
1724844600000|2024-08-28 11:30:00|196222.8|196097.8|196286.9|196161.9|196377|196280.7|196215.3|196090.3|416
1724844900000|2024-08-28 11:35:00|196288.6|196163.6|196144.9|196019.9|196327.6|196202.6|196136.7|196011.7|351
1724845200000|2024-08-28 11:40:00|196143.1|196018.1|196204.4|196079.4|196218.9|196093.9|196044.7|195919.7|314
1724845500000|2024-08-28 11:45:00|196205.3|196080.3|196390.5|196265.5|196425.7|196300.7|196205.3|196080.3|360
1724845800000|2024-08-28 11:50:00|196392.3|196267.3|196576.2|196451.2|196584.9|196459.9|196342.3|196217.3|475
1724846100000|2024-08-28 11:55:00|196577.1|196452.1|196695.8|196570.8|196853.1|196728.1|196571.6|196446.6|507
1724846400000|2024-08-28 12:00:00|196665.6|196540.6|196753.4|196628.4|196775.6|196650.6|196507.9|196419|681
1724846700000|2024-08-28 12:05:00|196783.6|196658.6|196886.5|196761.5|196986.8|196861.8|196603.4|196478.4|699
1724847000000|2024-08-28 12:10:00|196888.2|196763.2|196972.3|196847.3|197016.5|196891.5|196792.7|196675.1|574
1724847300000|2024-08-28 12:15:00|196969|196844|196849.6|196724.6|197059.1|196934.1|196714.4|196589.4|787
1724847600000|2024-08-28 12:20:00|196834.1|196709.1|196788.8|196663.8|196968.1|196843.1|196699|196574|661
1724847900000|2024-08-28 12:25:00|196787.9|196662.9|196876.7|196751.7|196890.6|196765.6|196690.9|196565.9|672
1724848200000|2024-08-28 12:30:00|196877.2|196752.2|196724|196599|196949.1|196824.1|196700.9|196575.9|622
1724848500000|2024-08-28 12:35:00|196727.6|196602.6|196693.4|196568.4|196762.1|196637.1|196613.3|196488.3|448
1724848800000|2024-08-28 12:40:00|196692.9|196567.9|196419.5|196294.5|196695.3|196590.5|196299.7|196174.7|649
1724849100000|2024-08-28 12:45:00|196420.9|196295.9|196518.2|196393.2|196524.8|196399.8|196420.5|196295.5|450
1724849400000|2024-08-28 12:50:00|196519.1|196394.1|196397.6|196272.6|196586.6|196461.6|196328.4|196203.4|557
1724849700000|2024-08-28 12:55:00|196401.2|196276.2|196486.9|196361.9|196490.5|196365.5|196308.4|196185.7|428
1724850000000|2024-08-28 13:00:00|196485.3|196360.3|195993.6|195868.6|196485.5|196360.5|195899.5|195825.9|632
1724850300000|2024-08-28 13:05:00|195992.8|195867.8|195139.3|195014.3|196084.1|195959.1|195114.2|194989.2|718
1724850600000|2024-08-28 13:10:00|195143.9|195018.9|195270.4|195145.4|195508.7|195383.7|195143.6|195018.6|597
1724850900000|2024-08-28 13:15:00|195268.7|195143.7|194948.3|194823.3|195384.6|195259.6|194887.5|194762.5|655
1724851200000|2024-08-28 13:20:00|194949.4|194824.4|194864.9|194739.9|194952.9|194827.9|194632.5|194507.5|684
1724851500000|2024-08-28 13:25:00|194864.5|194739.5|195070.8|194945.8|195087.9|194962.9|194740.4|194615.4|724
1724851800000|2024-08-28 13:30:00|195071.1|194946.1|194904.3|194779.3|195161.2|195036.2|194846.2|194721.2|780
1724852100000|2024-08-28 13:35:00|194903.7|194778.7|194692|194567|194978.5|194915.4|194669.1|194544.1|666
1724852400000|2024-08-28 13:40:00|194690.2|194565.2|194503.4|194378.4|194717.5|194592.5|194393.6|194268.6|759
1724852700000|2024-08-28 13:45:00|194500.9|194375.9|194385.4|194335.4|194672.7|194547.7|194385.4|194307.2|720
1724853000000|2024-08-28 13:50:00|194388.7|194338.7|194607.7|194482.7|194610.7|194485.7|194277.6|194152.6|764
1724853300000|2024-08-28 13:55:00|194620.6|194495.6|194904.8|194779.8|194913.4|194788.4|194559.3|194434.3|782
1724853600000|2024-08-28 14:00:00|194904|194779|194729.5|194604.5|194945.4|194820.7|194524.4|194399.4|706
1724853900000|2024-08-28 14:05:00|194740.3|194615.3|194731.9|194606.9|194750.1|194625.1|194509|194384|503
1724854200000|2024-08-28 14:10:00|194745.5|194620.5|194887.4|194762.4|194944.2|194819.2|194713.6|194588.6|580
1724854500000|2024-08-28 14:15:00|194888.4|194763.4|194891|194766|195053.5|194928.5|194797.7|194735.5|604
1724854800000|2024-08-28 14:20:00|194901.1|194776.1|194690.1|194640.1|194984.9|194859.9|194673.1|194568.9|575
1724855100000|2024-08-28 14:25:00|194692.6|194642.6|194700.3|194575.3|194876.5|194826.5|194681.6|194573.1|475
1724855400000|2024-08-28 14:30:00|194698.2|194573.2|194762.8|194637.8|194850.4|194725.4|194655.9|194530.9|472
1724855700000|2024-08-28 14:35:00|194762.2|194637.2|194766.4|194641.4|194770.5|194645.5|194709.3|194584.3|272
1724856000000|2024-08-28 14:40:00|194765.1|194640.1|194899.8|194774.8|194920.8|194795.8|194680.5|194575.2|382
1724856300000|2024-08-28 14:45:00|194901.1|194776.1|194938.3|194813.3|194940.4|194815.4|194766.4|194663.2|525
1724856600000|2024-08-28 14:50:00|194937.6|194812.6|194989.8|194939.8|195144.9|195027.7|194843.5|194718.5|659
1724856900000|2024-08-28 14:55:00|194992.1|194942.1|195047.5|194922.5|195067|195000.6|194930.3|194820|615
1724857200000|2024-08-28 15:00:00|195046.9|194921.9|194830.8|194705.8|195078.4|194953.4|194822.5|194697.5|523
1724857500000|2024-08-28 15:05:00|194831.6|194706.6|194771.5|194721.5|194848.5|194725.3|194674.3|194549.3|522
1724857800000|2024-08-28 15:10:00|194771.1|194721.1|194789.4|194739.4|194822.9|194772.9|194686.8|194613.9|448
1724858100000|2024-08-28 15:15:00|194788.3|194738.3|194674.4|194624.4|194841.9|194752|194637.5|194575.8|412
1724858400000|2024-08-28 15:20:00|194671.9|194621.9|194918.3|194793.3|194919|194794|194671.9|194614.9|526
1724858700000|2024-08-28 15:25:00|194918.9|194793.9|194821.1|194771.1|195030.8|194905.8|194818.8|194731.9|536
1724859000000|2024-08-28 15:30:00|194819.5|194769.5|195107.9|194982.9|195112.3|194990.1|194813.4|194756.8|680
1724859300000|2024-08-28 15:35:00|195107.7|194982.7|195076.5|195026.5|195139|195078.4|194956.8|194856.1|662
1724859600000|2024-08-28 15:40:00|195079|195029|195426.3|195301.3|195427.1|195304.2|195075.7|194997.2|555
1724859900000|2024-08-28 15:45:00|195427.4|195302.4|195446.7|195396.7|195608.9|195483.9|195370.2|195245.2|721
1724860200000|2024-08-28 15:50:00|195446.3|195396.3|195167.3|195117.3|195486.1|195406.6|195155.8|195105.8|556
1724860500000|2024-08-28 15:55:00|195166.9|195116.9|195368.2|195318.2|195535.3|195410.3|195153.8|195103.8|679
1724860800000|2024-08-28 16:00:00|195405.6|195280.6|195427.7|195302.7|195499|195374|195392.1|195267.1|407
1724861100000|2024-08-28 16:05:00|195426.8|195301.8|195516.7|195391.7|195557.3|195455.7|195425.9|195300.9|371
1724861400000|2024-08-28 16:10:00|195518.6|195393.6|195879.1|195754.1|195887.9|195762.9|195510.5|195385.5|431
1724861700000|2024-08-28 16:15:00|195879.9|195754.9|196081.2|195956.2|196422.9|196297.9|195879.9|195754.9|843
1724862000000|2024-08-28 16:20:00|196082.9|195957.9|196372.1|196247.1|196560|196435|195978.8|195853.8|760
1724862300000|2024-08-28 16:25:00|196371.8|196246.8|196593.8|196468.8|196648.9|196523.9|196321.7|196196.7|689
1724862600000|2024-08-28 16:30:00|196594.4|196469.4|196395.9|196270.9|196746.3|196621.3|196341.4|196216.4|632
1724862900000|2024-08-28 16:35:00|196395.6|196270.6|196344.6|196219.6|196796.2|196671.2|196314.1|196189.1|637
1724863200000|2024-08-28 16:40:00|196344|196219|196114.7|195989.7|196442.3|196317.3|196067.8|195942.8|618
1724863500000|2024-08-28 16:45:00|196115.6|195990.6|196151.6|196026.6|196194.1|196069.1|196029.6|195904.6|443
1724863800000|2024-08-28 16:50:00|196149.5|196024.5|196282.5|196157.5|196284.7|196159.7|196037.7|195912.7|465
1724864100000|2024-08-28 16:55:00|196286.8|196161.8|196536.7|196411.7|196562|196437|196222.7|196097.7|635
1724864400000|2024-08-28 17:00:00|196537.7|196412.7|196615.5|196490.5|196631.5|196506.5|196415.7|196290.7|688
1724864700000|2024-08-28 17:05:00|196615.7|196490.7|196891.7|196766.7|196941.1|196816.1|196553.2|196428.2|672
1724865000000|2024-08-28 17:10:00|196892.2|196767.2|196989|196864|197023|196898|196816.9|196691.9|567
1724865300000|2024-08-28 17:15:00|196986|196861|197053.6|196928.6|197092.9|196967.9|196912.9|196787.9|510
1724865600000|2024-08-28 17:20:00|197054.4|196929.4|196990.3|196865.3|197059.8|196934.8|196908.1|196783.1|377
1724865900000|2024-08-28 17:25:00|196992.3|196867.3|196893|196768|197093.4|196968.4|196881|196756|482
1724866200000|2024-08-28 17:30:00|196892.5|196767.5|196681.4|196556.4|196908.5|196783.5|196678.2|196553.2|533
1724866500000|2024-08-28 17:35:00|196678.6|196553.6|196745.2|196620.2|196784.8|196659.8|196673.5|196548.5|446
1724866800000|2024-08-28 17:40:00|196745.9|196620.9|196794.9|196669.9|196797.8|196672.8|196707.6|196582.6|355
1724867100000|2024-08-28 17:45:00|196793.5|196668.5|197298.4|197173.4|197307.5|197182.5|196792.7|196667.7|569
1724867400000|2024-08-28 17:50:00|197297.6|197172.6|197228.3|197103.3|197297.6|197172.6|197092.9|196967.9|400
1724867700000|2024-08-28 17:55:00|197229.4|197104.4|197253|197128|197441.7|197316.7|197119.4|196994.4|614
1724868000000|2024-08-28 18:00:00|197256.2|197131.2|197063.5|196938.5|197282.4|197157.4|197016|196891|598
1724868300000|2024-08-28 18:05:00|197064.3|196939.3|196868.1|196743.1|197103.7|196978.7|196831.3|196706.3|423
1724868600000|2024-08-28 18:10:00|196867.4|196742.4|196982|196857|197067.3|196942.3|196867.4|196742.4|512
1724868900000|2024-08-28 18:15:00|196981.9|196856.9|196871.9|196746.9|197044.4|196919.4|196862.8|196737.8|369
1724869200000|2024-08-28 18:20:00|196870.8|196745.8|196756.7|196631.7|196888|196763|196677.4|196552.4|463
1724869500000|2024-08-28 18:25:00|196755.2|196630.2|196935.7|196810.7|196951.9|196826.9|196753.5|196628.5|411
1724869800000|2024-08-28 18:30:00|196937.7|196812.7|196894.8|196769.8|196961.9|196836.9|196801|196676|373
1724870100000|2024-08-28 18:35:00|196897.9|196772.9|196992.6|196867.6|197028.1|196903.1|196884.2|196759.2|337
1724870400000|2024-08-28 18:40:00|196993.4|196868.4|196961.1|196836.1|197050|196925|196957.1|196832.1|425
1724870700000|2024-08-28 18:45:00|196945.1|196820.1|196827.5|196702.5|197060.8|196935.8|196803|196678|529
1724871000000|2024-08-28 18:50:00|196828.2|196703.2|196573.2|196448.2|196834.3|196709.3|196571|196446|520
1724871300000|2024-08-28 18:55:00|196572.7|196447.7|196615.1|196490.1|196659|196534|196495.2|196370.2|554
1724871600000|2024-08-28 19:00:00|196621|196496|196484.2|196359.2|196631.3|196506.3|196345.2|196220.2|616
1724871900000|2024-08-28 19:05:00|196486.4|196361.4|196561.6|196436.6|196595.1|196470.1|196476.1|196351.1|421
1724872200000|2024-08-28 19:10:00|196560.8|196435.8|196591.7|196466.7|196681.4|196556.4|196557.3|196432.3|485
1724872500000|2024-08-28 19:15:00|196591.1|196466.1|196481.4|196356.4|196591.1|196466.1|196450.5|196325.5|535
1724872800000|2024-08-28 19:20:00|196481.7|196356.7|196485.8|196360.8|196553.6|196428.6|196453.7|196328.7|497
1724873100000|2024-08-28 19:25:00|196484.8|196359.8|196372.4|196247.4|196492.7|196367.7|196363.8|196238.8|427
1724873400000|2024-08-28 19:30:00|196373.4|196248.4|196295.1|196170.1|196426.1|196301.1|196289.5|196164.5|417
1724873700000|2024-08-28 19:35:00|196293.8|196168.8|196514.5|196389.5|196530.6|196405.6|196291.9|196166.9|416
1724874000000|2024-08-28 19:40:00|196515.7|196390.7|196501.9|196376.9|196607.6|196482.6|196484.4|196359.4|530
1724874300000|2024-08-28 19:45:00|196502.7|196377.7|196616.8|196491.8|196622.9|196497.9|196349.8|196224.8|511
1724874600000|2024-08-28 19:50:00|196612.3|196487.3|196515|196390|196709.1|196584.1|196502.2|196377.2|663
1724874900000|2024-08-28 19:55:00|196534.3|196409.3|196460.9|196335.9|196624.5|196499.5|196409.6|196284.6|670
1724875200000|2024-08-28 20:00:00|196462.3|196337.3|196514.5|196389.5|196576.3|196451.3|196441.5|196316.5|598
1724875500000|2024-08-28 20:05:00|196513.7|196388.7|196492|196367|196549.3|196424.3|196447.8|196322.8|422
1724875800000|2024-08-28 20:10:00|196492.6|196367.6|196583.6|196458.6|196594.7|196469.7|196464.5|196339.5|377
1724876100000|2024-08-28 20:15:00|196584|196459|196628.2|196503.2|196635.2|196510.2|196580|196455|365
1724876400000|2024-08-28 20:20:00|196630.2|196505.2|196930.1|196805.1|196930.1|196805.1|196602.7|196477.7|452
1724876700000|2024-08-28 20:25:00|196926.8|196801.8|196842.3|196717.3|196968.3|196843.3|196756.4|196631.4|487
1724877000000|2024-08-28 20:30:00|196852.6|196727.6|196868.4|196743.4|196964.2|196839.2|196831.4|196706.4|529
1724877300000|2024-08-28 20:35:00|196871|196746|196700.3|196575.3|196873.5|196748.5|196696.4|196571.4|260
1724877600000|2024-08-28 20:40:00|196729.9|196604.9|196669.7|196544.7|196729.9|196604.9|196617.3|196492.3|293
1724877900000|2024-08-28 20:45:00|196671.1|196546.1|196685.7|196560.7|196705.8|196580.8|196639|196514|301
1724878200000|2024-08-28 20:50:00|196688.1|196563.1|196546.7|196421.7|196688.1|196563.1|196539.2|196414.2|253
1724878500000|2024-08-28 20:55:00|196548.6|196423.6|196503.5|196366.1|196549.4|196424.4|196435.8|196296|136
1724878800000|2024-08-28 21:00:00|196503.6|196366.3|196553.7|196243.7|196558.8|196366.3|196421.7|196111.7|19
1724879100000|2024-08-28 21:05:00|196562.1|196252.1|196584.5|196274.5|196586.9|196276.9|196532.5|196222.5|28
1724879400000|2024-08-28 21:10:00|196590.5|196280.5|196684.3|196374.3|196684.3|196374.3|196550.8|196240.8|59
1724879700000|2024-08-28 21:15:00|196686.7|196376.7|196672.5|196362.5|196712.5|196402.5|196574.2|196264.2|62
1724880000000|2024-08-28 21:20:00|196674.2|196364.2|196730.8|196420.8|196730.8|196420.8|196672.5|196362.5|54
1724880300000|2024-08-28 21:25:00|196730.5|196420.5|196675.4|196365.4|196731.5|196421.5|196623.7|196313.7|86
1724880600000|2024-08-28 21:30:00|196676.1|196366.1|196697.6|196387.6|196698.4|196388.4|196659.5|196349.5|16
1724880900000|2024-08-28 21:35:00|196699.6|196389.6|196622.5|196312.5|196699.6|196389.6|196618.6|196308.6|27
1724881200000|2024-08-28 21:40:00|196622.9|196312.9|196613.8|196303.8|196628.8|196318.8|196612.5|196302.5|14
1724881500000|2024-08-28 21:45:00|196614.3|196304.3|196615|196305|196627.8|196317.8|196613.1|196303.1|10
1724881800000|2024-08-28 21:50:00|196616.4|196306.4|196447.3|196137.3|196642.3|196332.3|196446.5|196136.5|26
1724882100000|2024-08-28 21:55:00|196478.5|196168.5|196488.6|196178.6|196512.9|196202.9|196469.7|196159.7|14
1724882400000|2024-08-28 22:00:00|196488.7|196178.7|196566.4|196387.1|196697.4|196389.6|196475.2|196165.2|123
1724882700000|2024-08-28 22:05:00|196592.9|196282.9|196560.6|196435.6|196611.4|196435.6|196543.3|196282.1|102
1724883000000|2024-08-28 22:10:00|196587.6|196440.4|196565.8|196267.8|196624.1|196469.3|196559.9|196267.8|89
1724883300000|2024-08-28 22:15:00|196564.8|196266.8|196514.6|196323.6|196565.7|196365.9|196481.3|196266.8|49
1724883600000|2024-08-28 22:20:00|196515.2|196324.2|196718.1|196577.2|196718.8|196577.2|196453.7|196296.6|157
1724883900000|2024-08-28 22:25:00|196730.2|196595.4|196635.3|196510.3|196739.1|196599.8|196629.8|196504.8|48
1724884200000|2024-08-28 22:30:00|196640|196512.1|196665.8|196540.8|196675.1|196550.1|196587|196462|88
1724884500000|2024-08-28 22:35:00|196666.3|196541.3|196591.5|196466.5|196677.6|196552.6|196571.7|196446.7|75
1724884800000|2024-08-28 22:40:00|196593.6|196468.6|196860.3|196735.3|196870.4|196745.4|196577.7|196452.3|170
1724885100000|2024-08-28 22:45:00|196861.6|196736.6|196855.1|196718|196932|196807|196776.2|196651.2|116
1724885400000|2024-08-28 22:50:00|196848.4|196723.4|196877.7|196741.3|196928.8|196803.7|196810|196665.2|89
1724885700000|2024-08-28 22:55:00|196876.8|196736.8|196989.8|196864.8|197019.3|196894.3|196876.8|196736.8|94
1724886000000|2024-08-28 23:00:00|196995|196870|196967.8|196833.1|197029.7|196904.7|196957|196827.3|103
1724886300000|2024-08-28 23:05:00|196963|196838|196970.8|196824.4|197006|196867.6|196959.4|196823.3|62
1724886600000|2024-08-28 23:10:00|196976.3|196829.9|197025.7|196900.7|197045.7|196920.7|196976.3|196829.9|78
1724886900000|2024-08-28 23:15:00|197040.3|196909.2|197030.8|196882.7|197134.3|196991.4|197022.3|196875.6|62
1724887200000|2024-08-28 23:20:00|197030.9|196903|197104.1|196912.1|197104.1|196960.5|197022|196897|40
1724887500000|2024-08-28 23:25:00|197108.2|196911.5|197116.6|196991.6|197142.5|197007.4|197075.8|196911.5|40
1724887800000|2024-08-28 23:30:00|197117.1|196992.1|196845.3|196717.3|197124.9|196992.8|196845.3|196705.2|65
1724888100000|2024-08-28 23:35:00|196846.5|196721.5|196838.3|196713.3|196861.1|196729.2|196807.8|196665.4|57
1724888400000|2024-08-28 23:40:00|196833.2|196708.2|196796.7|196654.3|196850.7|196714|196760.7|196625.9|56
1724888700000|2024-08-28 23:45:00|196796.9|196655.4|196805.4|196680.4|196817.5|196680.4|196760.7|196613|42
1724889000000|2024-08-28 23:50:00|196815.9|196663.4|196912.6|196784.1|196933.4|196784.2|196800.4|196661.9|48
1724889300000|2024-08-28 23:55:00|196919.1|196767.4|196868.6|196725.2|196929.2|196785.4|196862.4|196694.3|41
1724889600000|2024-08-29 00:00:00|196870|196715.6|196966|196811|196966.9|196829.5|196827.1|196681.9|116
1724889900000|2024-08-29 00:05:00|196967.5|196811.4|196962|196816.7|196974.5|196831.6|196901.4|196761.5|217
1724890200000|2024-08-29 00:10:00|196958.3|196807.2|196841.5|196706.4|196965.4|196807.2|196841.5|196706.3|234
1724890500000|2024-08-29 00:15:00|196849.4|196708.7|196824.5|196687.5|196858.9|196720.2|196787.9|196658.3|96
1724890800000|2024-08-29 00:20:00|196827.6|196693.3|196818.4|196682.2|196844.2|196710.1|196784.7|196652.5|84
1724891100000|2024-08-29 00:25:00|196813.7|196681.2|196775.4|196650.4|196814.5|196689.5|196761.7|196603.1|78
1724891400000|2024-08-29 00:30:00|196778.1|196645.4|196795.8|196670.8|196877.7|196726|196772.3|196617.6|91
1724891700000|2024-08-29 00:35:00|196799.6|196674.6|196795.8|196670.8|196811.6|196686.6|196770|196628.8|51
1724892000000|2024-08-29 00:40:00|196795.9|196670.9|196733.4|196608.4|196806|196681|196728.8|196603.8|148
1724892300000|2024-08-29 00:45:00|196733.3|196608.3|196790.6|196665.6|196796.3|196671.3|196733.3|196608.3|145
1724892600000|2024-08-29 00:50:00|196788.2|196663.2|196789.5|196664.5|196797.8|196672.8|196777|196652|56
1724892900000|2024-08-29 00:55:00|196787.9|196662.9|196749.4|196624.4|196802.6|196677.6|196747.4|196622.4|171
1724893200000|2024-08-29 01:00:00|196751.2|196626.2|196746.8|196621.8|196763.4|196638.4|196746.8|196621.8|74
1724893500000|2024-08-29 01:05:00|196745.6|196620.6|196771.9|196646.9|196771.9|196646.9|196742.9|196617.9|109
1724893800000|2024-08-29 01:10:00|196772.1|196647.1|196828.8|196703.8|196834.7|196709.7|196757.2|196632.2|156
1724894100000|2024-08-29 01:15:00|196833.2|196708.2|196835.9|196710.9|196841.8|196716.8|196828.9|196703.9|293
1724894400000|2024-08-29 01:20:00|196836.4|196711.4|196781.1|196656.1|196855.6|196730.6|196747.2|196622.2|160
1724894700000|2024-08-29 01:25:00|196779.8|196654.8|197054|196929|197054.4|196929.4|196770.2|196645.2|243
1724895000000|2024-08-29 01:30:00|197054.7|196929.7|197039.4|196914.4|197072.9|196947.9|197014.7|196889.7|260
1724895300000|2024-08-29 01:35:00|197038.1|196913.1|196967.8|196842.8|197039.4|196914.4|196963.6|196838.6|202
1724895600000|2024-08-29 01:40:00|196966.1|196841.1|196995.1|196870.1|197010.3|196885.3|196962.6|196837.6|156
1724895900000|2024-08-29 01:45:00|196995.9|196870.9|197015|196890|197029.4|196904.4|196994.7|196869.7|102
1724896200000|2024-08-29 01:50:00|197014.9|196889.9|196969.3|196844.3|197022.8|196897.8|196925.4|196800.4|195
1724896500000|2024-08-29 01:55:00|196971.3|196846.3|196944.6|196819.6|196979.1|196854.1|196935.2|196810.2|75
1724896800000|2024-08-29 02:00:00|196947.9|196822.9|196959|196834|196961.9|196836.9|196933.2|196808.2|165
1724897100000|2024-08-29 02:05:00|196958.7|196833.7|196985.6|196860.6|197056.8|196931.8|196956.1|196831.1|139
1724897400000|2024-08-29 02:10:00|196996.3|196871.3|196962|196837|197022.1|196897.1|196953.4|196828.4|180
1724897700000|2024-08-29 02:15:00|196956.2|196831.2|196942.3|196817.3|196988.3|196863.3|196933.8|196808.8|298
1724898000000|2024-08-29 02:20:00|196938.8|196813.8|196925.7|196800.7|196974|196834.6|196922|196785|112
1724898300000|2024-08-29 02:25:00|196924.7|196799.7|197028.4|196903.4|197044|196919|196923.3|196798.3|132
1724898600000|2024-08-29 02:30:00|197032.7|196907.7|197026|196901|197069.7|196942.8|197022|196897|117
1724898900000|2024-08-29 02:35:00|197030|196905|197003.9|196878.9|197037.8|196912.8|196992.3|196867.3|44
1724899200000|2024-08-29 02:40:00|197007.4|196882.4|196998.7|196873.7|197008.9|196883.9|196993.6|196868.6|224
1724899500000|2024-08-29 02:45:00|196996.9|196871.9|196916.9|196791.9|197012.8|196887.8|196909.1|196784.1|225
1724899800000|2024-08-29 02:50:00|196918.9|196793.9|196908.3|196783.3|196921.3|196796.3|196897.8|196772.8|310
1724900100000|2024-08-29 02:55:00|196907|196782|196833|196708|196907|196782|196832.1|196707.1|176
1724900400000|2024-08-29 03:00:00|196835|196710|196861.1|196736.1|196889.1|196764.1|196835|196710|190
1724900700000|2024-08-29 03:05:00|196863.1|196738.1|196820.8|196695.8|196871.4|196746.4|196820.5|196695.5|271
1724901000000|2024-08-29 03:10:00|196821.1|196696.1|196836.4|196711.4|196839|196714|196819.5|196694.5|140
1724901300000|2024-08-29 03:15:00|196840.2|196715.2|196832.8|196707.8|196864.2|196739.2|196826.9|196701.9|271
1724901600000|2024-08-29 03:20:00|196831.4|196706.4|196831.1|196706.1|196837.4|196712.4|196828.1|196703.1|54
1724901900000|2024-08-29 03:25:00|196832.1|196707.1|196917.8|196792.8|196929.7|196804.7|196826.2|196701.2|142
1724902200000|2024-08-29 03:30:00|196918.3|196793.3|196881.6|196756.6|196921.2|196796.2|196876.8|196751.8|305
1724902500000|2024-08-29 03:35:00|196880|196755|196826.2|196701.2|196881|196756|196814.3|196689.3|252
1724902800000|2024-08-29 03:40:00|196824.3|196699.3|196843.3|196718.3|196851.3|196726.3|196818.4|196693.4|123
1724903100000|2024-08-29 03:45:00|196843.4|196718.4|196898.2|196773.2|196898.8|196773.8|196843.4|196718.4|51
1724903400000|2024-08-29 03:50:00|196902.3|196777.3|196863.1|196738.1|196911|196786|196862.2|196737.2|191
1724903700000|2024-08-29 03:55:00|196862.9|196737.9|196868.1|196743.1|196892|196767|196861.3|196736.3|171
1724904000000|2024-08-29 04:00:00|196872|196747|196829|196704|196872|196747|196823|196698|73
1724904300000|2024-08-29 04:05:00|196825.6|196700.6|196841.9|196716.9|196849.5|196724.5|196816.7|196691.7|68
1724904600000|2024-08-29 04:10:00|196845.9|196720.9|196811.1|196686.1|196846.7|196721.7|196806.7|196681.7|84
1724904900000|2024-08-29 04:15:00|196809.7|196684.7|196727.9|196602.9|196809.7|196684.7|196719.4|196594.4|193
1724905200000|2024-08-29 04:20:00|196737.1|196612.1|196733.3|196598|196739.9|196614.9|196720.2|196585.7|77
1724905500000|2024-08-29 04:25:00|196728.7|196603.7|196728.3|196603.3|196739.1|196614.1|196719.8|196594.8|59
1724905800000|2024-08-29 04:30:00|196729.7|196604.7|196717.3|196592.3|196740.8|196615.8|196716|196591|101
1724906100000|2024-08-29 04:35:00|196717.6|196592.6|196742|196617|196751.5|196626.5|196713.4|196588.4|92
1724906400000|2024-08-29 04:40:00|196742.6|196617.6|196775.7|196650.7|196786.9|196661.9|196739.6|196614.6|159
1724906700000|2024-08-29 04:45:00|196782.2|196657.2|196786.8|196661.8|196814.9|196689.9|196775.7|196650.7|159
1724907000000|2024-08-29 04:50:00|196786.4|196661.4|196772.1|196647.1|196788.3|196663.3|196763.4|196638.4|84
1724907300000|2024-08-29 04:55:00|196771.5|196646.5|196814.1|196689.1|196816.8|196691.8|196741.6|196616.6|292
1724907600000|2024-08-29 05:00:00|196814.6|196689.6|196778.6|196653.6|196818.8|196693.8|196772.7|196647.7|93
1724907900000|2024-08-29 05:05:00|196775.8|196650.8|196805.2|196680.2|196812.6|196687.6|196775.8|196650.8|42
1724908200000|2024-08-29 05:10:00|196805.6|196680.6|196770.6|196645.6|196839.5|196714.5|196737.8|196612.8|117
1724908500000|2024-08-29 05:15:00|196768|196643|196721.4|196596.4|196779.1|196654.1|196703.2|196578.2|259
1724908800000|2024-08-29 05:20:00|196723.3|196598.3|196722.9|196597.9|196779|196654|196722.9|196597.9|260
1724909100000|2024-08-29 05:25:00|196724.4|196599.4|196721.1|196596.1|196752|196627|196707.8|196582.8|151
1724909400000|2024-08-29 05:30:00|196719.5|196594.5|196746.7|196621.7|196806.3|196681.3|196716.4|196591.4|236
1724909700000|2024-08-29 05:35:00|196750.5|196625.5|196766.9|196641.9|196777|196652|196746.4|196621.4|106
1724910000000|2024-08-29 05:40:00|196766.7|196641.7|196847.5|196722.5|196853|196728|196766.7|196641.7|129
1724910300000|2024-08-29 05:45:00|196850.6|196725.6|196825.8|196700.8|196850.6|196725.6|196814|196689|273
1724910600000|2024-08-29 05:50:00|196828.1|196703.1|196766.7|196641.7|196847.2|196722.2|196766.7|196641.7|146
1724910900000|2024-08-29 05:55:00|196766.3|196641.3|196638.1|196513.1|196785.1|196660.1|196606.9|196481.9|195
1724911200000|2024-08-29 06:00:00|196638.6|196513.6|196566.2|196441.2|196650.1|196525.1|196551|196426|209
1724911500000|2024-08-29 06:05:00|196569.7|196444.7|196612.4|196487.4|196626.5|196501.5|196564|196439|265
1724911800000|2024-08-29 06:10:00|196611.3|196486.3|196770.3|196645.3|196824.8|196699.8|196607.3|196482.3|307
1724912100000|2024-08-29 06:15:00|196771.4|196646.4|196733.1|196608.1|196838.7|196713.7|196712.4|196587.4|185
1724912400000|2024-08-29 06:20:00|196735.9|196610.9|196905.4|196780.4|196946.6|196821.6|196732|196607|228
1724912700000|2024-08-29 06:25:00|196906.1|196781.1|197013.9|196888.9|197040.2|196915.2|196885.3|196760.3|207
1724913000000|2024-08-29 06:30:00|197014.8|196889.8|196973.5|196848.5|197015|196890|196958.9|196833.9|144
1724913300000|2024-08-29 06:35:00|196974.1|196849.1|196865.5|196740.5|196979.1|196854.1|196848.3|196723.3|210
1724913600000|2024-08-29 06:40:00|196867.9|196742.9|196867.4|196742.4|196879.9|196754.9|196791.6|196666.6|214
1724913900000|2024-08-29 06:45:00|196865.9|196740.9|196856.4|196731.4|196889.1|196764.1|196800.5|196675.5|300
1724914200000|2024-08-29 06:50:00|196857.1|196732.1|196737.6|196612.6|196866.1|196741.1|196737.6|196612.6|173
1724914500000|2024-08-29 06:55:00|196736.6|196611.6|196607.4|196482.4|196737|196612|196580.4|196455.4|307
1724914800000|2024-08-29 07:00:00|196607.8|196482.8|196519.9|196394.9|196664.4|196539.4|196471.4|196346.4|654
1724915100000|2024-08-29 07:05:00|196523.3|196398.3|196646.6|196521.6|196654.9|196529.9|196509.3|196384.3|557
1724915400000|2024-08-29 07:10:00|196644.6|196519.6|196671.1|196546.1|196730.7|196605.7|196618.4|196493.4|338
1724915700000|2024-08-29 07:15:00|196676.7|196551.7|196633.2|196508.2|196711.7|196586.7|196630.8|196505.8|484
1724916000000|2024-08-29 07:20:00|196630.9|196505.9|196357.3|196232.3|196642|196517|196356.8|196231.8|287
1724916300000|2024-08-29 07:25:00|196360.2|196235.2|196472|196347|196494.7|196369.7|196358.6|196233.6|474
1724916600000|2024-08-29 07:30:00|196471.3|196346.3|196434.5|196309.5|196472.1|196347.1|196379.2|196254.2|338
1724916900000|2024-08-29 07:35:00|196436.5|196311.5|196277.7|196152.7|196436.5|196311.5|196272.6|196147.6|458
1724917200000|2024-08-29 07:40:00|196278.9|196153.9|196244.7|196119.7|196342.6|196217.6|196203.6|196078.6|508
1724917500000|2024-08-29 07:45:00|196243.2|196118.2|196039.8|195914.8|196250.9|196125.9|195997.7|195872.7|458
1724917800000|2024-08-29 07:50:00|196040.8|195915.8|196040.1|195915.1|196089.9|195964.9|195917.7|195792.7|552
1724918100000|2024-08-29 07:55:00|196039.5|195914.5|196088.4|195963.4|196100.9|195975.9|196039.5|195914.5|583
1724918400000|2024-08-29 08:00:00|196102.4|195977.4|196344.1|196219.1|196372|196247|196102.4|195977.4|907
1724918700000|2024-08-29 08:05:00|196337.6|196212.6|196166.1|196041.1|196351.9|196226.9|196118.8|195993.8|631
1724919000000|2024-08-29 08:10:00|196165.7|196040.7|196127.7|196002.7|196205.7|196080.7|196107.3|195982.3|580
1724919300000|2024-08-29 08:15:00|196127|196002|196053.1|195928.1|196130.3|196005.3|196042.6|195917.6|361
1724919600000|2024-08-29 08:20:00|196052.2|195927.2|196241.1|196116.1|196302|196177|196049.4|195924.4|467
1724919900000|2024-08-29 08:25:00|196244.6|196119.6|196133.5|196008.5|196244.9|196119.9|196077.2|195952.2|516
1724920200000|2024-08-29 08:30:00|196133.6|196008.6|196099.7|195974.7|196142.5|196017.5|196049.8|195924.8|463
1724920500000|2024-08-29 08:35:00|196105.1|195980.1|195987.5|195862.5|196160.9|196035.9|195978.9|195853.9|475
1724920800000|2024-08-29 08:40:00|195986|195861|195915.6|195790.6|196014.6|195889.6|195892.1|195767.1|432
1724921100000|2024-08-29 08:45:00|195914.4|195789.4|195918.3|195793.3|195937|195812|195875.1|195750.1|371
1724921400000|2024-08-29 08:50:00|195914.3|195789.3|195815.4|195690.4|195926|195801|195800.8|195675.8|586
1724921700000|2024-08-29 08:55:00|195815.7|195690.7|195880.6|195755.6|195973.2|195848.2|195801.9|195676.9|751
1724922000000|2024-08-29 09:00:00|195884.8|195759.8|195885.3|195760.3|196014.2|195889.2|195867.5|195742.5|721
1724922300000|2024-08-29 09:05:00|195886.7|195761.7|195779|195654|195888.4|195763.4|195748.6|195623.6|480
1724922600000|2024-08-29 09:10:00|195777|195652|195919.7|195794.7|195919.7|195794.7|195750.4|195625.4|502
1724922900000|2024-08-29 09:15:00|195939.6|195814.6|195974.3|195849.3|196011.6|195886.6|195915.5|195790.5|466
1724923200000|2024-08-29 09:20:00|195977.1|195852.1|195988.1|195863.1|196041.2|195916.2|195918.7|195793.7|686
1724923500000|2024-08-29 09:25:00|195990.9|195865.9|195980.7|195855.7|195995.8|195870.8|195935|195810|381
1724923800000|2024-08-29 09:30:00|195983.8|195858.8|195929.3|195804.3|196022|195897|195917.8|195792.8|561
1724924100000|2024-08-29 09:35:00|195928.1|195803.1|195890.2|195765.2|195935.4|195810.4|195832|195707|618
1724924400000|2024-08-29 09:40:00|195894|195769|195998.4|195873.4|196001.1|195876.1|195894|195769|377
1724924700000|2024-08-29 09:45:00|195997.4|195872.4|196023.2|195898.2|196030.9|195905.9|195956.1|195831.1|470
1724925000000|2024-08-29 09:50:00|196022.7|195897.7|196271.7|196146.7|196273.9|196148.9|196022.7|195897.7|341
1724925300000|2024-08-29 09:55:00|196270.9|196145.9|196159.9|196034.9|196276.5|196151.5|196139.1|196014.1|486
1724925600000|2024-08-29 10:00:00|196157.3|196032.3|196219.5|196094.5|196225.7|196100.7|196137.2|196012.2|482
1724925900000|2024-08-29 10:05:00|196216.7|196091.7|196260.7|196135.7|196284.7|196159.7|196170.6|196045.6|603
1724926200000|2024-08-29 10:10:00|196262.3|196137.3|196188|196063|196267.9|196142.9|196094|195969|470
1724926500000|2024-08-29 10:15:00|196188.2|196063.2|196117|195992|196273.9|196148.9|196054.7|195929.7|433
1724926800000|2024-08-29 10:20:00|196117.8|195992.8|196234.3|196109.3|196282.2|196157.2|196117.8|195992.8|445
1724927100000|2024-08-29 10:25:00|196232.4|196107.4|196211.1|196086.1|196240.8|196115.8|196182.2|196057.2|463
1724927400000|2024-08-29 10:30:00|196203.1|196078.1|196283.9|196158.9|196308.6|196183.6|196199.3|196074.3|487
1724927700000|2024-08-29 10:35:00|196282.7|196157.7|196294.5|196169.5|196310.9|196185.9|196190.3|196065.3|558
1724928000000|2024-08-29 10:40:00|196292.7|196167.7|196244.4|196119.4|196324.6|196199.6|196244.4|196119.4|688
1724928300000|2024-08-29 10:45:00|196245.8|196120.8|196158|196033|196255.9|196130.9|196106.4|195981.4|349
1724928600000|2024-08-29 10:50:00|196160|196035|196163.6|196038.6|196200.2|196075.2|196112.4|195987.4|425
1724928900000|2024-08-29 10:55:00|196165.1|196040.1|196260.6|196135.6|196277.6|196152.6|196159.8|196034.8|649
1724929200000|2024-08-29 11:00:00|196269.7|196144.7|196437.3|196312.3|196445.1|196320.1|196224.2|196139|580
1724929500000|2024-08-29 11:05:00|196435.9|196310.9|196639.6|196514.6|196652.5|196527.5|196435.9|196310.9|360
1724929800000|2024-08-29 11:10:00|196640|196515|196599.9|196474.9|196653.7|196528.7|196566.1|196441.1|417
1724930100000|2024-08-29 11:15:00|196599.5|196474.5|196551.8|196426.8|196601.4|196476.4|196501|196376|229
1724930400000|2024-08-29 11:20:00|196550.2|196425.2|196613.3|196488.3|196618.2|196493.2|196543.6|196418.6|457
1724930700000|2024-08-29 11:25:00|196611.9|196486.9|196776.4|196651.4|196793.6|196668.6|196604.2|196479.2|385
1724931000000|2024-08-29 11:30:00|196775.6|196650.6|196777.3|196652.3|196877.7|196752.7|196756.8|196631.8|215
1724931300000|2024-08-29 11:35:00|196780.8|196655.8|196717.4|196592.4|196843|196718|196676.6|196551.6|371
1724931600000|2024-08-29 11:40:00|196718.8|196593.8|196829|196704|196902.7|196777.7|196716.4|196591.4|356
1724931900000|2024-08-29 11:45:00|196827.4|196702.4|196780.8|196655.8|196857.1|196732.1|196736.1|196611.1|307
1724932200000|2024-08-29 11:50:00|196780|196655|196894.1|196769.1|196936.8|196811.8|196766.3|196641.3|432
1724932500000|2024-08-29 11:55:00|196893.1|196768.1|196685|196560|196896|196771|196674.1|196549.1|758
1724932800000|2024-08-29 12:00:00|196685.2|196560.2|196889.4|196764.4|196975.1|196850.1|196674.4|196549.4|884
1724933100000|2024-08-29 12:05:00|196891.1|196766.1|197182.9|197057.9|197211.6|197086.6|196889.3|196764.3|744
1724933400000|2024-08-29 12:10:00|197189.3|197064.3|196903.4|196778.4|197255.2|197130.2|196878.6|196753.6|507
1724933700000|2024-08-29 12:15:00|196901.6|196776.6|197035.6|196910.6|197052.4|196927.4|196876.6|196751.6|420
1724934000000|2024-08-29 12:20:00|197034.7|196909.7|196832.1|196707.1|197116.2|196991.2|196823.5|196698.5|468
1724934300000|2024-08-29 12:25:00|196828.4|196703.4|196856.2|196546.2|196856.2|196705.1|196581.8|196456.8|454
1724934600000|2024-08-29 12:30:00|196837.2|196527.2|196554.6|196429.6|196837.2|196527.2|196099.8|195974.8|743
1724934900000|2024-08-29 12:35:00|196572.2|196447.2|196866|196741|196875.5|196750.5|196540.8|196415.8|806
1724935200000|2024-08-29 12:40:00|196862.2|196737.2|196984.9|196859.9|197133.1|197008.1|196742.8|196617.8|803
1724935500000|2024-08-29 12:45:00|196981.4|196856.4|196873.2|196748.2|197057.1|196932.1|196813.3|196688.3|658
1724935800000|2024-08-29 12:50:00|196871.7|196746.7|197007.9|196882.9|197074.2|196949.2|196836.7|196711.7|597
1724936100000|2024-08-29 12:55:00|197014.4|196889.4|197326|197201|197447.9|197322.9|197002.3|196877.3|808
1724936400000|2024-08-29 13:00:00|197327.8|197202.8|197639|197514|197658.5|197533.5|197309.6|197184.6|673
1724936700000|2024-08-29 13:05:00|197641.2|197516.2|197698.1|197573.1|197941.8|197816.8|197641.2|197516.2|650
1724937000000|2024-08-29 13:10:00|197699.4|197574.4|197839.8|197714.8|197839.8|197714.8|197563.7|197438.7|631
1724937300000|2024-08-29 13:15:00|197841.1|197716.1|197539.9|197414.9|197874.1|197749.1|197423|197298|686
1724937600000|2024-08-29 13:20:00|197540.8|197415.8|197742|197617|197815.1|197690.1|197525.8|197400.8|592
1724937900000|2024-08-29 13:25:00|197743.2|197618.2|197595.2|197470.2|197850.9|197747.2|197490.6|197365.6|686
1724938200000|2024-08-29 13:30:00|197603.4|197478.4|197948.3|197823.3|197949.6|197824.6|197584.9|197459.9|781
1724938500000|2024-08-29 13:35:00|197946.8|197821.8|198095.4|197970.4|198124.2|197999.2|197831.3|197706.3|889
1724938800000|2024-08-29 13:40:00|198098.4|197973.4|198556.3|198431.3|198558.6|198433.6|198028.7|197903.7|793
1724939100000|2024-08-29 13:45:00|198541.5|198416.5|198793.5|198668.5|198819.7|198694.7|198495.7|198370.7|738
1724939400000|2024-08-29 13:50:00|198824.2|198699.2|198711.4|198586.4|198838.2|198713.2|198575.1|198450.1|834
1724939700000|2024-08-29 13:55:00|198710.8|198585.8|198578.6|198453.6|198772.9|198647.9|198525.4|198400.4|815
1724940000000|2024-08-29 14:00:00|198564.6|198439.6|198806.5|198681.5|199217.7|199092.7|198564.6|198439.6|815
1724940300000|2024-08-29 14:05:00|198794.8|198669.8|198682.2|198557.2|198796.9|198671.9|198601.2|198476.2|767
1724940600000|2024-08-29 14:10:00|198683.6|198558.6|198964.7|198839.7|198975.2|198850.2|198624|198499|748
1724940900000|2024-08-29 14:15:00|198976.7|198851.7|199054.2|198929.2|199100.7|198975.7|198879.3|198754.3|734
1724941200000|2024-08-29 14:20:00|199052.4|198927.4|198960|198835|199054.7|198929.7|198907.8|198782.8|542
1724941500000|2024-08-29 14:25:00|198957.7|198832.7|199488.8|199363.8|199543.2|199418.2|198956|198831|582
1724941800000|2024-08-29 14:30:00|199489.2|199364.2|199477.6|199352.6|199640.4|199515.4|199386.7|199261.7|754
1724942100000|2024-08-29 14:35:00|199478.6|199353.6|199085.8|198960.8|199479|199354|199063.2|198938.2|677
1724942400000|2024-08-29 14:40:00|199087.6|198962.6|198750.2|198625.2|199097.6|198972.6|198591|198466|822
1724942700000|2024-08-29 14:45:00|198748.5|198623.5|198705.4|198580.4|198830.1|198705.1|198614.3|198489.3|530
1724943000000|2024-08-29 14:50:00|198710.6|198585.6|198654.2|198529.2|198803.7|198678.7|198611.3|198486.3|462
1724943300000|2024-08-29 14:55:00|198659.3|198534.3|198800.9|198675.9|198853.9|198728.9|198377.4|198252.4|829
1724943600000|2024-08-29 15:00:00|198791.4|198666.4|198831.3|198706.3|198983.1|198858.1|198643.5|198518.5|780
1724943900000|2024-08-29 15:05:00|198828.3|198703.3|198570.9|198445.9|198993.2|198868.2|198551.2|198426.2|652
1724944200000|2024-08-29 15:10:00|198572.3|198447.3|198755.2|198630.2|198847.4|198722.4|198489.1|198364.1|657
1724944500000|2024-08-29 15:15:00|198755.3|198630.3|198913.8|198788.8|199078.3|198953.3|198753.7|198628.7|726
1724944800000|2024-08-29 15:20:00|198905.8|198780.8|199051.5|198926.5|199243|199118|198887|198762|618
1724945100000|2024-08-29 15:25:00|199047.8|198922.8|198712.8|198587.8|199196.4|199071.4|198705.7|198580.7|617
1724945400000|2024-08-29 15:30:00|198712.6|198587.6|198255|198130|198729.7|198604.7|198222.2|198097.2|713
1724945700000|2024-08-29 15:35:00|198257.3|198132.3|198329.8|198204.8|198459.9|198334.9|198194.3|198069.3|542
1724946000000|2024-08-29 15:40:00|198330.8|198205.8|198411.9|198286.9|198451.4|198326.4|198210.7|198085.7|502
1724946300000|2024-08-29 15:45:00|198410.6|198285.6|198315|198190|198455.5|198330.5|198311.2|198186.2|435
1724946600000|2024-08-29 15:50:00|198315.1|198190.1|198276.6|198151.6|198316.8|198191.8|198205.5|198080.5|509
1724946900000|2024-08-29 15:55:00|198275.6|198150.6|198046|197921|198314.9|198189.9|197837.5|197712.5|746
1724947200000|2024-08-29 16:00:00|198047.8|197922.8|198213.1|198088.1|198228.8|198103.8|198043.6|197918.6|666
1724947500000|2024-08-29 16:05:00|198213.8|198088.8|198035.8|197910.8|198216.3|198091.3|197891.4|197766.4|668
1724947800000|2024-08-29 16:10:00|198037.6|197912.6|198213.7|198088.7|198248.1|198123.1|198031.1|197906.1|551
1724948100000|2024-08-29 16:15:00|198211.7|198086.7|198287.8|198162.8|198335.8|198210.8|198159.6|198034.6|599
1724948400000|2024-08-29 16:20:00|198286.8|198161.8|198419.5|198294.5|198454.8|198329.8|198281.5|198156.5|484
1724948700000|2024-08-29 16:25:00|198424|198299|198412.1|198287.1|198545|198420|198351.7|198226.7|649
1724949000000|2024-08-29 16:30:00|198409.8|198284.8|198501|198376|198644.9|198519.9|198409.8|198284.8|564
1724949300000|2024-08-29 16:35:00|198494.5|198369.5|198608.3|198483.3|198633.7|198508.7|198431.6|198306.6|535
1724949600000|2024-08-29 16:40:00|198607.4|198482.4|198578.6|198453.6|198722.6|198597.6|198543.3|198418.3|424
1724949900000|2024-08-29 16:45:00|198585.4|198460.4|198595.2|198470.2|198597.4|198472.4|198414.6|198289.6|574
1724950200000|2024-08-29 16:50:00|198597.4|198472.4|198723.6|198598.6|198795.5|198670.5|198590.9|198387.8|499
1724950500000|2024-08-29 16:55:00|198725.2|198600.2|198656.9|198531.9|198778.3|198653.3|198573.8|198448.8|476
1724950800000|2024-08-29 17:00:00|198655.3|198530.3|198467.5|198342.5|198683|198558|198467.5|198342.5|729
1724951100000|2024-08-29 17:05:00|198466.7|198341.7|198388.1|198263.1|198473.5|198348.5|198358.4|198233.4|456
1724951400000|2024-08-29 17:10:00|198385.2|198260.2|198308.7|198183.7|198427.2|198302.2|198271.9|198146.9|418
1724951700000|2024-08-29 17:15:00|198311|198186|198300.3|198175.3|198356.3|198231.3|198242.5|198117.5|422
1724952000000|2024-08-29 17:20:00|198301.2|198176.2|198087.6|197962.6|198309.9|198184.9|198062.2|197937.2|429
1724952300000|2024-08-29 17:25:00|198087|197962|198110.9|197985.9|198152.8|198027.8|198048.2|197923.2|423
1724952600000|2024-08-29 17:30:00|198112.5|197987.5|198004.6|197879.6|198112.5|197987.5|197874.9|197749.9|537
1724952900000|2024-08-29 17:35:00|198005.3|197880.3|197850.5|197725.5|198017.4|197892.4|197846.3|197721.3|444
1724953200000|2024-08-29 17:40:00|197849.7|197724.7|197893.9|197768.9|197905.4|197780.4|197712|197587|591
1724953500000|2024-08-29 17:45:00|197895.3|197770.3|197846.3|197721.3|197998.1|197873.1|197774.1|197649.1|486
1724953800000|2024-08-29 17:50:00|197852.6|197727.6|197834.4|197709.4|197903|197778|197604.5|197479.5|548
1724954100000|2024-08-29 17:55:00|197835.2|197710.2|197918|197793|198073.8|197948.8|197835.2|197710.2|729
1724954400000|2024-08-29 18:00:00|197917.6|197792.6|198117.2|197992.2|198119.6|197994.6|197913.5|197788.5|640
1724954700000|2024-08-29 18:05:00|198123.6|197998.6|198187.8|198062.8|198200.2|198075.2|198064.5|197939.5|535
1724955000000|2024-08-29 18:10:00|198191.4|198066.4|198234.9|198109.9|198281.4|198156.4|198184|198059|648
1724955300000|2024-08-29 18:15:00|198234.8|198109.8|198264.4|198139.4|198351.7|198226.7|198234.8|198109.8|683
1724955600000|2024-08-29 18:20:00|198266.5|198141.5|198172.3|198047.3|198273.7|198148.7|198113.8|197988.8|668
1724955900000|2024-08-29 18:25:00|198173.2|198048.2|198568.8|198443.8|198616.9|198491.9|198173.2|198048.2|660
1724956200000|2024-08-29 18:30:00|198568.1|198443.1|198365.2|198240.2|198613.2|198488.2|198313.2|198188.2|686
1724956500000|2024-08-29 18:35:00|198364.7|198239.7|198599.1|198474.1|198651.7|198526.7|198339.6|198214.6|687
1724956800000|2024-08-29 18:40:00|198600.3|198475.3|198483.2|198358.2|198632.2|198507.2|198358.7|198233.7|648
1724957100000|2024-08-29 18:45:00|198482.2|198357.2|198501.3|198376.3|198611.9|198486.9|198482.1|198357.1|652
1724957400000|2024-08-29 18:50:00|198502.7|198377.7|198451.9|198326.9|198545.8|198420.8|198428.5|198303.5|554
1724957700000|2024-08-29 18:55:00|198455.2|198330.2|198319.4|198194.4|198524.1|198399.1|198266.2|198141.2|678
1724958000000|2024-08-29 19:00:00|198305.2|198180.2|198312.1|198187.1|198384.8|198259.8|198264.1|198139.1|497
1724958300000|2024-08-29 19:05:00|198309.2|198184.2|198232.3|198107.3|198312.5|198187.5|198000.8|197875.8|486
1724958600000|2024-08-29 19:10:00|198233.1|198108.1|198307|198182|198343.3|198218.3|198153.6|198028.6|688
1724958900000|2024-08-29 19:15:00|198305.3|198180.3|198204.7|198079.7|198305.3|198180.3|198060|197935|633
1724959200000|2024-08-29 19:20:00|198216.3|198091.3|198378.9|198253.9|198384.8|198259.8|198200.5|198075.5|598
1724959500000|2024-08-29 19:25:00|198374.8|198249.8|198364.3|198239.3|198445.7|198320.7|198331.7|198206.7|561
1724959800000|2024-08-29 19:30:00|198364.8|198239.8|198397.3|198272.3|198404.6|198279.6|198338.8|198213.8|571
1724960100000|2024-08-29 19:35:00|198396.2|198271.2|198443.1|198318.1|198518.4|198393.4|198339.4|198214.4|586
1724960400000|2024-08-29 19:40:00|198440.9|198315.9|198540.4|198415.4|198548.8|198423.8|198420.3|198295.3|532
1724960700000|2024-08-29 19:45:00|198541.4|198416.4|198685.9|198560.9|198686.1|198561.1|198501.9|198376.9|686
1724961000000|2024-08-29 19:50:00|198689.2|198564.2|198605.5|198480.5|198689.2|198564.2|198556.2|198431.2|573
1724961300000|2024-08-29 19:55:00|198599.8|198474.8|198379.4|198254.4|198599.8|198474.8|198334.1|198209.1|634
1724961600000|2024-08-29 20:00:00|198378.2|198253.2|198452.5|198327.5|198465.4|198340.4|198291.1|198166.1|569
1724961900000|2024-08-29 20:05:00|198450.1|198325.1|198446.6|198321.6|198573.8|198448.8|198441.2|198316.2|722
1724962200000|2024-08-29 20:10:00|198449.5|198324.5|198478.6|198353.6|198489.7|198364.7|198430.2|198305.2|451
1724962500000|2024-08-29 20:15:00|198477.7|198352.7|198514.4|198389.4|198520.9|198395.9|198462.8|198337.8|368
1724962800000|2024-08-29 20:20:00|198514.9|198389.9|198454.6|198329.6|198520.9|198395.9|198448.4|198323.4|336
1724963100000|2024-08-29 20:25:00|198456.4|198331.4|198424.9|198299.9|198475.2|198350.2|198424.9|198299.9|238
1724963400000|2024-08-29 20:30:00|198427|198302|198297.3|198172.3|198437.4|198312.4|198283.7|198158.7|173
1724963700000|2024-08-29 20:35:00|198295|198170|198386.5|198261.5|198388.1|198263.1|198268.9|198143.9|375
1724964000000|2024-08-29 20:40:00|198381.1|198256.1|198387.1|198262.1|198402.2|198277.2|198278.9|198153.9|419
1724964300000|2024-08-29 20:45:00|198385.9|198260.9|198456|198331|198471.3|198346.3|198384.7|198259.7|629
1724964600000|2024-08-29 20:50:00|198451.9|198326.9|198488.6|198363.6|198495.3|198370.3|198450.7|198325.7|248
1724964900000|2024-08-29 20:55:00|198485.8|198360.8|198629.4|198319.4|198655.1|198410.5|198480.9|198294.9|143
1724965200000|2024-08-29 21:00:00|198630.3|198320.3|198627.7|198317.7|198641.3|198331.3|198615.7|198305.7|15
1724965500000|2024-08-29 21:05:00|198611.6|198301.6|198636.9|198326.9|198646.1|198336.1|198611.6|198301.6|16
1724965800000|2024-08-29 21:10:00|198631|198321|198633|198323|198654.8|198344.8|198629.3|198319.3|16
1724966100000|2024-08-29 21:15:00|198633.1|198323.1|198656.1|198346.1|198707.8|198397.8|198632.9|198322.9|15
1724966400000|2024-08-29 21:20:00|198656.2|198346.2|198676.2|198366.2|198678.8|198368.8|198654.4|198344.4|21
1724966700000|2024-08-29 21:25:00|198676.3|198366.3|198634.5|198324.5|198684.8|198374.8|198611.6|198301.6|37
1724967000000|2024-08-29 21:30:00|198634.6|198324.6|198631.5|198321.5|198637.6|198327.6|198631.4|198321.4|8
1724967300000|2024-08-29 21:35:00|198630.1|198320.1|198652.2|198342.2|198652.2|198342.2|198612.8|198302.8|13
1724967600000|2024-08-29 21:40:00|198621|198311|198621.1|198311.1|198655|198345|198621|198311|7
1724967900000|2024-08-29 21:45:00|198615.7|198305.7|198630.8|198320.8|198631.2|198321.2|198614.5|198304.5|10
1724968200000|2024-08-29 21:50:00|198625.4|198315.4|198617.7|198307.7|198640.2|198330.2|198617.6|198307.6|9
1724968500000|2024-08-29 21:55:00|198627.7|198317.7|198635.9|198325.9|198661.5|198351.5|198614.2|198304.2|13
1724968800000|2024-08-29 22:00:00|198616.7|198306.7|198487.6|198354.6|198660.9|198354.6|198460.3|198205.9|117
1724969100000|2024-08-29 22:05:00|198488.1|198351.6|198483.1|198312.1|198582.3|198351.6|198452.8|198244.8|47
1724969400000|2024-08-29 22:10:00|198480.6|198312.8|198584.8|198274.8|198662.3|198352.3|198411.8|198216|38
1724969700000|2024-08-29 22:15:00|198581.3|198271.3|198573.7|198263.7|198728.4|198418.4|198573.7|198263.7|104
1724970000000|2024-08-29 22:20:00|198573.9|198263.9|198435.1|198263.4|198573.9|198290.4|198432.5|198223.3|56
1724970300000|2024-08-29 22:25:00|198434.8|198263.9|198425.3|198270.2|198475.4|198297.1|198422.2|198263.9|55
1724970600000|2024-08-29 22:30:00|198420.8|198297|198428.5|198281.6|198550.2|198302|198420.8|198224.5|32
1724970900000|2024-08-29 22:35:00|198428.4|198281.7|198615.9|198311|198615.9|198311|198428.4|198281.7|29
1724971200000|2024-08-29 22:40:00|198615.8|198311.3|198506.2|198381.2|198627.2|198427.1|198493.1|198268.9|41
1724971500000|2024-08-29 22:45:00|198500.2|198375.2|198499.6|198374.6|198507.5|198375.8|198487.2|198339.4|30
1724971800000|2024-08-29 22:50:00|198486.8|198358.4|198492|198355.1|198512.1|198387.1|198486.8|198341|27
1724972100000|2024-08-29 22:55:00|198501.4|198375.4|198618.9|198403.3|198619.3|198403.3|198491|198328.5|38
1724972400000|2024-08-29 23:00:00|198604.5|198414.1|198610.2|198482.4|198746.9|198567.6|198570.7|198414.1|92
1724972700000|2024-08-29 23:05:00|198608.3|198449.3|198579.6|198454.6|198618.2|198493.2|198544.1|198413.9|42
1724973000000|2024-08-29 23:10:00|198584.8|198421.1|198644.4|198508.5|198713.6|198525.6|198552|198387.9|47
1724973300000|2024-08-29 23:15:00|198702.8|198508.6|198667.4|198500.2|198702.8|198525.7|198619.7|198494.7|21
1724973600000|2024-08-29 23:20:00|198619.7|198494.7|198569.4|198409.9|198654.7|198513.1|198524.8|198361|59
1724973900000|2024-08-29 23:25:00|198544.9|198419.9|198574.6|198378.9|198597.9|198425.7|198533.7|198347.9|33
1724974200000|2024-08-29 23:30:00|198574.8|198413.4|198498.1|198345.7|198589.6|198437.8|198489.7|198315.3|60
1724974500000|2024-08-29 23:35:00|198498.5|198373.5|198515.8|198339.1|198517.8|198373.5|198481.9|198307.8|36
1724974800000|2024-08-29 23:40:00|198517|198340.3|198464.7|198307.5|198533.3|198395.7|198464.7|198280.9|42
1724975100000|2024-08-29 23:45:00|198464.6|198281.9|198654.8|198344.8|198654.9|198406.2|198442.7|198281.9|66
1724975400000|2024-08-29 23:50:00|198639.2|198366.2|198652.5|198360.1|198669|198367.9|198624.6|198314.6|61
1724975700000|2024-08-29 23:55:00|198653.6|198343.6|198653|198343|198659.7|198360.6|198641.3|198337.3|21
1724976000000|2024-08-30 00:00:00|198652.3|198342.3|198529.3|198359.5|198652.3|198404.4|198516.7|198322.2|124
1724976300000|2024-08-30 00:05:00|198528.7|198359.7|198529.4|198373.8|198591.1|198430.4|198511.5|198353.5|58
1724976600000|2024-08-30 00:10:00|198529.3|198373.9|198513.6|198388.6|198530.1|198388.6|198511.3|198373.6|35
1724976900000|2024-08-30 00:15:00|198529.3|198378.5|198465.9|198340.9|198530.1|198388.3|198442.7|198291.6|36
1724977200000|2024-08-30 00:20:00|198465.8|198340.8|198538.5|198380.4|198545.9|198405.3|198465.8|198340.8|42
1724977500000|2024-08-30 00:25:00|198518.7|198393.7|198455.8|198330.8|198538.6|198393.7|198455.8|198326.1|38
1724977800000|2024-08-30 00:30:00|198479.1|198324.9|198471.9|198326.9|198479.1|198332|198444|198315.5|37
1724978100000|2024-08-30 00:35:00|198495.8|198327|198547.2|198328.6|198555.6|198370.8|198447.9|198286.8|35
1724978400000|2024-08-30 00:40:00|198546.7|198330.5|198550.3|198345.8|198550.3|198349.9|198532|198286.1|23
1724978700000|2024-08-30 00:45:00|198535|198288.2|198556.5|198326|198575.8|198365.4|198534.5|198283.6|61
1724979000000|2024-08-30 00:50:00|198541.3|198339.1|198654.8|198382.3|198657|198391.3|198538|198304.7|88
1724979300000|2024-08-30 00:55:00|198654.9|198384.9|198571.9|198416.5|198654.9|198438.3|198560|198339.6|148
1724979600000|2024-08-30 01:00:00|198576.7|198419.8|198568.5|198443.5|198607.5|198450.7|198549.7|198394.6|148
1724979900000|2024-08-30 01:05:00|198583.3|198416|198572.3|198447.3|198610|198455.1|198552.8|198408.1|77
1724980200000|2024-08-30 01:10:00|198572.1|198447.1|198570.3|198441.7|198617.9|198463.6|198568.8|198414.3|98
1724980500000|2024-08-30 01:15:00|198570|198440.5|198556.6|198425.3|198583.3|198452.4|198546.8|198410.9|76
1724980800000|2024-08-30 01:20:00|198569.6|198444.6|198569|198444|198606.6|198481.6|198555.7|198425.5|64
1724981100000|2024-08-30 01:25:00|198565.4|198436.4|198594.5|198469.5|198604.3|198479.3|198556.1|198428.4|46
1724981400000|2024-08-30 01:30:00|198594.1|198467.4|198592.4|198459.4|198646.1|198521.1|198592.4|198442.9|103
1724981700000|2024-08-30 01:35:00|198604.1|198479.1|198608.8|198483.8|198615.3|198490.3|198579.2|198454.2|77
1724982000000|2024-08-30 01:40:00|198608.5|198483.5|198557.5|198432.5|198608.5|198483.5|198520.8|198395.8|106
1724982300000|2024-08-30 01:45:00|198557.7|198432.7|198672.7|198547.7|198706|198581|198523.4|198398.4|329
1724982600000|2024-08-30 01:50:00|198673.1|198548.1|198658.6|198533.6|198673.1|198548.1|198626.5|198501.5|150
1724982900000|2024-08-30 01:55:00|198654.7|198529.7|198759.7|198634.7|198791.3|198666.3|198653.5|198528.5|229
1724983200000|2024-08-30 02:00:00|198758.7|198633.7|198717.6|198592.6|198768.3|198643.3|198706.1|198581.1|108
1724983500000|2024-08-30 02:05:00|198720.4|198595.4|198741.8|198616.8|198775.7|198650.7|198717.6|198592.6|108
1724983800000|2024-08-30 02:10:00|198741.5|198616.5|198718|198593|198756|198631|198713.7|198588.7|86
1724984100000|2024-08-30 02:15:00|198726.4|198601.4|198633.1|198508.1|198729.5|198604.5|198613.9|198488.9|206
1724984400000|2024-08-30 02:20:00|198632|198507|198636.9|198511.9|198668.5|198543.5|198603.8|198478.8|380
1724984700000|2024-08-30 02:25:00|198634.3|198509.3|198699|198574|198702.7|198577.7|198634.3|198509.3|72
1724985000000|2024-08-30 02:30:00|198700.8|198575.8|198668.3|198543.3|198702.4|198577.4|198667.9|198542.9|82
1724985300000|2024-08-30 02:35:00|198671.5|198546.5|198653.7|198528.7|198671.9|198546.9|198622.6|198497.6|208
1724985600000|2024-08-30 02:40:00|198656.6|198531.6|198683.5|198558.5|198707.8|198582.8|198656.1|198531.1|229
1724985900000|2024-08-30 02:45:00|198684.6|198559.6|198666.9|198541.9|198687.9|198562.9|198664.5|198539.5|170
1724986200000|2024-08-30 02:50:00|198666.8|198541.8|198667.2|198542.2|198680|198555|198652.3|198527.3|181
1724986500000|2024-08-30 02:55:00|198672.1|198547.1|198600.1|198475.1|198677.4|198552.4|198600.1|198475.1|64
1724986800000|2024-08-30 03:00:00|198600.7|198475.7|198555.2|198430.2|198621.9|198496.9|198554.8|198429.8|152
1724987100000|2024-08-30 03:05:00|198555.8|198430.8|198617.6|198492.6|198649.4|198524.4|198546.2|198421.2|186
1724987400000|2024-08-30 03:10:00|198622.5|198497.5|198713.2|198588.2|198713.2|198588.2|198616.7|198491.7|99
1724987700000|2024-08-30 03:15:00|198712.5|198587.5|198711.1|198586.1|198725.3|198600.3|198709.7|198584.7|115
1724988000000|2024-08-30 03:20:00|198711.2|198586.2|198718.7|198593.7|198739.3|198614.3|198697.8|198572.8|49
1724988300000|2024-08-30 03:25:00|198722|198597|198712|198587|198731.9|198606.9|198708.1|198583.1|42
1724988600000|2024-08-30 03:30:00|198712.3|198587.3|198716.4|198591.4|198726.1|198601.1|198707.4|198582.4|35
1724988900000|2024-08-30 03:35:00|198709.8|198584.8|198725.4|198600.4|198734.5|198609.5|198670.9|198545.9|120
1724989200000|2024-08-30 03:40:00|198727.8|198602.8|198733.4|198608.4|198751.3|198626.3|198717.9|198592.9|67
1724989500000|2024-08-30 03:45:00|198731.4|198606.4|198722.9|198597.9|198732.1|198607.1|198710.4|198585.4|165
1724989800000|2024-08-30 03:50:00|198727.9|198602.9|198655.6|198530.6|198727.9|198602.9|198655.6|198530.6|102
1724990100000|2024-08-30 03:55:00|198659.2|198534.2|198670.5|198545.5|198676.3|198551.3|198659.2|198534.2|37
1724990400000|2024-08-30 04:00:00|198671.8|198546.8|198695.6|198570.6|198695.6|198570.6|198668|198543|49
1724990700000|2024-08-30 04:05:00|198695.2|198570.2|198706.7|198581.7|198711.5|198586.5|198693.2|198568.2|44
1724991000000|2024-08-30 04:10:00|198701.6|198576.6|198677.4|198552.4|198708|198583|198659.2|198534.2|60
1724991300000|2024-08-30 04:15:00|198676.4|198551.4|198673.3|198548.3|198680.2|198555.2|198670.5|198545.5|147
1724991600000|2024-08-30 04:20:00|198675.5|198550.5|198650.8|198525.8|198682.4|198557.4|198636|198511|82
1724991900000|2024-08-30 04:25:00|198647.1|198522.1|198677.4|198552.4|198677.4|198552.4|198646.7|198521.7|118
1724992200000|2024-08-30 04:30:00|198678.6|198553.6|198657.9|198532.9|198685|198560|198657.9|198532.9|172
1724992500000|2024-08-30 04:35:00|198658|198533|198660|198535|198667.9|198542.9|198645.6|198520.6|184
1724992800000|2024-08-30 04:40:00|198659.1|198534.1|198627.5|198502.5|198661.2|198536.2|198627.1|198502.1|201
1724993100000|2024-08-30 04:45:00|198629.3|198504.3|198560.1|198435.1|198629.9|198504.9|198552.6|198427.6|289
1724993400000|2024-08-30 04:50:00|198555.3|198430.3|198528|198403|198560.8|198435.8|198512.8|198387.8|236
1724993700000|2024-08-30 04:55:00|198528.7|198403.7|198524.3|198399.3|198537.3|198412.3|198503.9|198378.9|174
1724994000000|2024-08-30 05:00:00|198525|198400|198479.1|198354.1|198525|198400|198473.5|198348.5|133
1724994300000|2024-08-30 05:05:00|198468.8|198343.8|198467.6|198342.6|198481.4|198356.4|198453.8|198328.8|91
1724994600000|2024-08-30 05:10:00|198467.4|198342.4|198501.8|198376.8|198501.8|198376.8|198432.7|198307.7|54
1724994900000|2024-08-30 05:15:00|198502.2|198377.2|198551.5|198426.5|198565.1|198440.1|198499.4|198374.4|174
1724995200000|2024-08-30 05:20:00|198553.4|198428.4|198614.9|198489.9|198619.7|198494.7|198551.7|198426.7|356
1724995500000|2024-08-30 05:25:00|198617.7|198492.7|198614|198489|198619.7|198494.7|198598|198473|296
1724995800000|2024-08-30 05:30:00|198612|198487|198611.6|198486.6|198658.6|198533.6|198610.3|198485.3|437
1724996100000|2024-08-30 05:35:00|198611.8|198486.8|198541.7|198416.7|198615.1|198490.1|198501.2|198376.2|303
1724996400000|2024-08-30 05:40:00|198541.8|198416.8|198484.4|198359.4|198547.6|198422.6|198473.3|198348.3|145
1724996700000|2024-08-30 05:45:00|198486.5|198361.5|198480.2|198355.2|198490.5|198365.5|198466|198341|106
1724997000000|2024-08-30 05:50:00|198477.9|198352.9|198507|198382|198510.5|198385.5|198457.8|198332.8|157
1724997300000|2024-08-30 05:55:00|198507.1|198382.1|198582.4|198457.4|198585.2|198460.2|198503.7|198378.7|392
1724997600000|2024-08-30 06:00:00|198583.6|198458.6|198494|198369|198603.8|198478.8|198482.6|198357.6|195
1724997900000|2024-08-30 06:05:00|198492.6|198367.6|198269.6|198144.6|198492.6|198367.6|198264.9|198139.9|205
1724998200000|2024-08-30 06:10:00|198271|198146|198250|198125|198312.1|198187.1|198228.6|198103.6|148
1724998500000|2024-08-30 06:15:00|198251.1|198126.1|198265.4|198140.4|198283.6|198158.6|198231.9|198106.9|55
1724998800000|2024-08-30 06:20:00|198264.7|198139.7|198393.9|198268.9|198436.2|198311.2|198264.4|198139.4|164
1724999100000|2024-08-30 06:25:00|198390.8|198265.8|198250.4|198125.4|198392.8|198267.8|198168.9|198043.9|166
1724999400000|2024-08-30 06:30:00|198250.5|198125.5|198112.8|197987.8|198250.5|198125.5|198108|197983|127
1724999700000|2024-08-30 06:35:00|198109.8|197984.8|198154.3|198029.3|198180.4|198055.4|198065.5|197940.5|202
1725000000000|2024-08-30 06:40:00|198156.1|198031.1|198172.4|198047.4|198215.3|198090.3|198120.4|197995.4|176
1725000300000|2024-08-30 06:45:00|198174.7|198049.7|198235.9|198110.9|198254.1|198129.1|198065.3|197940.3|259
1725000600000|2024-08-30 06:50:00|198233.8|198108.8|198197.8|198072.8|198233.8|198108.8|198134.8|198009.8|195
1725000900000|2024-08-30 06:55:00|198196.2|198071.2|198093.6|197968.6|198196.2|198071.2|198038|197913|233
1725001200000|2024-08-30 07:00:00|198089.9|197964.9|198167.8|198042.8|198192.4|198067.4|198071.8|197946.8|485
1725001500000|2024-08-30 07:05:00|198168.4|198043.4|198210.3|198085.3|198225.9|198100.9|198081|197956|392
1725001800000|2024-08-30 07:10:00|198213.3|198088.3|198002.6|197877.6|198221.3|198096.3|198002.1|197877.1|374
1725002100000|2024-08-30 07:15:00|198004.1|197879.1|198081.3|197956.3|198142.6|198017.6|197972.7|197847.7|408
1725002400000|2024-08-30 07:20:00|198084.4|197959.4|197971.7|197846.7|198085.5|197960.5|197968.8|197843.8|250
1725002700000|2024-08-30 07:25:00|197970.8|197845.8|198042.4|197917.4|198094.4|197969.4|197918.6|197793.6|444
1725003000000|2024-08-30 07:30:00|198044.3|197919.3|198019|197894|198044.3|197919.3|197948.9|197823.9|224
1725003300000|2024-08-30 07:35:00|198021.4|197896.4|197963.5|197838.5|198021.4|197896.4|197947.3|197822.3|612
1725003600000|2024-08-30 07:40:00|197965|197840|197851.2|197726.2|197991.3|197866.3|197845.4|197720.4|257
1725003900000|2024-08-30 07:45:00|197852.2|197727.2|197769.4|197644.4|197864.6|197739.6|197731.8|197606.8|188
1725004200000|2024-08-30 07:50:00|197769.8|197644.8|197770.7|197645.7|197786.4|197661.4|197739.4|197614.4|158
1725004500000|2024-08-30 07:55:00|197769.3|197644.3|197649.8|197524.8|197783.2|197658.2|197649.8|197524.8|375
1725004800000|2024-08-30 08:00:00|197647.1|197522.1|197674.6|197549.6|197692.8|197567.8|197591.1|197466.1|283
1725005100000|2024-08-30 08:05:00|197677.9|197552.9|197539.5|197414.5|197710.2|197585.2|197528.8|197403.8|481
1725005400000|2024-08-30 08:10:00|197540.4|197415.4|197456|197331|197544|197419|197370.5|197245.5|485
1725005700000|2024-08-30 08:15:00|197454.9|197329.9|197444|197319|197494.6|197369.6|197431.3|197306.3|195
1725006000000|2024-08-30 08:20:00|197459.9|197334.9|197592.2|197467.2|197609.1|197484.1|197421.9|197296.9|317
1725006300000|2024-08-30 08:25:00|197593.4|197468.4|197547.4|197422.4|197668.9|197543.9|197536.9|197411.9|362
1725006600000|2024-08-30 08:30:00|197547.8|197422.8|197423.3|197298.3|197579.7|197454.7|197403.7|197278.7|429
1725006900000|2024-08-30 08:35:00|197422.1|197297.1|197531.5|197406.5|197534.8|197409.8|197416.2|197291.2|298
1725007200000|2024-08-30 08:40:00|197530.4|197405.4|197709.7|197584.7|197734.8|197609.8|197509.3|197384.3|349
1725007500000|2024-08-30 08:45:00|197706.4|197581.4|197633.1|197508.1|197706.4|197581.4|197620.5|197495.5|341
1725007800000|2024-08-30 08:50:00|197629.3|197504.3|197707|197582|197738.8|197613.8|197616.3|197491.3|416
1725008100000|2024-08-30 08:55:00|197704.5|197579.5|197823.7|197698.7|197826.7|197701.7|197704.5|197579.5|430
1725008400000|2024-08-30 09:00:00|197824.9|197699.9|197667.3|197542.3|197873.1|197748.1|197666.2|197541.2|394
1725008700000|2024-08-30 09:05:00|197665.6|197540.6|197615.8|197490.8|197701.7|197576.7|197612.7|197487.7|189
1725009000000|2024-08-30 09:10:00|197620.6|197495.6|197620.1|197495.1|197631.7|197506.7|197620.1|197495.1|19
1725009300000|2024-08-30 09:15:00|197495.3|197370.3|197591.2|197466.2|197600|197475|197392.8|197267.8|226
1725009600000|2024-08-30 09:20:00|197587.5|197462.5|197528.4|197403.4|197591.4|197466.4|197525.7|197400.7|394
1725009900000|2024-08-30 09:25:00|197525.8|197400.8|197558.3|197433.3|197564.7|197439.7|197470.7|197345.7|179
1725010200000|2024-08-30 09:30:00|197483.9|197358.9|197535.2|197410.2|197541.6|197416.6|197481.1|197356.1|249
1725010500000|2024-08-30 09:35:00|197532.7|197407.7|197573.6|197448.6|197590.3|197465.3|197516|197391|202
1725010800000|2024-08-30 09:40:00|197571|197446|197507.6|197382.6|197572.7|197447.7|197484.5|197359.5|113
1725011100000|2024-08-30 09:45:00|197509.3|197384.3|197522.5|197397.5|197558.6|197433.6|197493.2|197368.2|192
1725011400000|2024-08-30 09:50:00|197523.4|197398.4|197554|197429|197588|197463|197522.5|197397.5|390
1725011700000|2024-08-30 09:55:00|197554.6|197429.6|197442.5|197317.5|197560.6|197435.6|197427|197302|265
1725012000000|2024-08-30 10:00:00|197440.7|197315.7|197458.1|197333.1|197478.9|197353.9|197391|197313|643
1725012300000|2024-08-30 10:05:00|197455.8|197330.8|197525.2|197400.2|197548.4|197423.4|197450.5|197325.5|391
1725012600000|2024-08-30 10:10:00|197522.9|197397.9|197508|197383|197537.2|197412.2|197490.7|197365.7|310
1725012900000|2024-08-30 10:15:00|197507.3|197382.3|197489.7|197364.7|197579.3|197454.3|197483.2|197358.2|656
1725013200000|2024-08-30 10:20:00|197496.7|197371.7|197423.9|197298.9|197519.2|197394.2|197396.5|197271.5|276
1725013500000|2024-08-30 10:25:00|197424.1|197299.1|197372.6|197247.6|197481.2|197356.2|197368.4|197243.4|570
1725013800000|2024-08-30 10:30:00|197373|197248|197363.6|197238.6|197385.3|197260.3|197306.2|197181.2|499
1725014100000|2024-08-30 10:35:00|197364.4|197239.4|197383.8|197258.8|197396|197271|197285.5|197160.5|349
1725014400000|2024-08-30 10:40:00|197382|197257|197312.7|197187.7|197388.2|197263.2|197293.4|197168.4|206
1725014700000|2024-08-30 10:45:00|197313.6|197188.6|197122.5|196997.5|197313.6|197188.6|197092.3|196967.3|331
1725015000000|2024-08-30 10:50:00|197124.4|196999.4|197161.2|197036.2|197219.6|197094.6|197109.9|196984.9|288
1725015300000|2024-08-30 10:55:00|197162.7|197037.7|197116.9|196991.9|197202.9|197077.9|197039.8|196914.8|596
1725015600000|2024-08-30 11:00:00|197108.6|196983.6|197083.1|196958.1|197135.5|197010.5|197039.8|196914.8|596
1725015900000|2024-08-30 11:05:00|197078.7|196953.7|197113.5|196988.5|197142.6|197017.6|197060.4|196935.4|198
1725016200000|2024-08-30 11:10:00|197112.3|196987.3|197079.1|196954.1|197118.3|196993.3|197049.1|196924.1|157
1725016500000|2024-08-30 11:15:00|197078|196953|197092.1|196967.1|197094.9|196969.9|197042.1|196917.1|177
1725016800000|2024-08-30 11:20:00|197096.4|196971.4|197000.5|196875.5|197106.6|196981.6|196897.8|196772.8|318
1725017100000|2024-08-30 11:25:00|196999.7|196874.7|197021.2|196896.2|197089|196964|196999.1|196874.1|289
1725017400000|2024-08-30 11:30:00|197020.1|196895.1|197076|196951|197086.9|196961.9|196986.5|196861.5|295
1725017700000|2024-08-30 11:35:00|197074.6|196949.6|197003|196878|197074.6|196949.6|196993.2|196868.2|264
1725018000000|2024-08-30 11:40:00|197002.3|196877.3|196881.7|196756.7|197002.5|196877.5|196858.2|196733.2|321
1725018300000|2024-08-30 11:45:00|196879.9|196754.9|196528.8|196403.8|196884.7|196759.7|196522.5|196397.5|507
1725018600000|2024-08-30 11:50:00|196527.6|196402.6|196548.6|196423.6|196671.4|196546.4|196473.3|196348.3|486
1725018900000|2024-08-30 11:55:00|196547.1|196422.1|196562.6|196437.6|196590.7|196465.7|196437.5|196312.5|507
1725019200000|2024-08-30 12:00:00|196555.3|196430.3|196684.5|196559.5|196732.7|196607.7|196533|196408|613
1725019500000|2024-08-30 12:05:00|196686.6|196561.6|196305.6|196180.6|196686.6|196561.6|196293.7|196168.7|583
1725019800000|2024-08-30 12:10:00|196300.6|196175.6|196549.1|196424.1|196575.6|196450.6|196300.6|196175.6|688
1725020100000|2024-08-30 12:15:00|196548.4|196423.4|196599.5|196474.5|196635.5|196510.5|196463.6|196338.6|631
1725020400000|2024-08-30 12:20:00|196596.7|196471.7|196693.8|196568.8|196696|196571|196531.2|196406.2|615
1725020700000|2024-08-30 12:25:00|196693.1|196568.1|196896.1|196730.1|196901.8|196731.2|196656.7|196531.7|608
1725021000000|2024-08-30 12:30:00|196915.8|196709.6|197148.7|197023.7|197148.7|197023.7|196728.2|196603.2|665
1725021300000|2024-08-30 12:35:00|197145.3|197020.3|197044.8|196919.8|197345.4|197220.4|196854.2|196729.2|839
1725021600000|2024-08-30 12:40:00|197045.2|196920.2|196885.3|196760.3|197085.7|196960.7|196590.3|196465.3|816
1725021900000|2024-08-30 12:45:00|196885|196760|197153.3|197028.3|197163.2|197038.2|196840.1|196715.1|778
1725022200000|2024-08-30 12:50:00|197151.7|197026.7|197065.4|196940.4|197234.1|197109.1|196983.5|196858.5|704
1725022500000|2024-08-30 12:55:00|197069.1|196944.1|197027.6|196902.6|197248.6|197123.6|196969.7|196844.7|728
1725022800000|2024-08-30 13:00:00|197024|196899|197826.3|197776.3|197835.3|197785.3|196984.1|196859.1|902
1725023100000|2024-08-30 13:05:00|197825.6|197775.6|197515.3|197390.3|197995.5|197870.5|197483.9|197358.9|898
1725023400000|2024-08-30 13:10:00|197509.6|197384.6|197450.3|197325.3|197572.4|197447.4|197268.5|197143.5|785
1725023700000|2024-08-30 13:15:00|197449.9|197324.9|197419.2|197294.2|197582.1|197457.1|197267.1|197142.1|842
1725024000000|2024-08-30 13:20:00|197420.4|197295.4|197374.7|197249.7|197505.4|197380.4|197272.9|197147.9|702
1725024300000|2024-08-30 13:25:00|197371.7|197246.7|196969.7|196844.7|197378.7|197253.7|196879.1|196754.1|648
1725024600000|2024-08-30 13:30:00|196974.3|196849.3|196913.3|196788.3|197033.2|196908.2|196671.9|196546.9|784
1725024900000|2024-08-30 13:35:00|196914.1|196789.1|196983.6|196858.6|197022.8|196897.8|196736.2|196611.2|849
1725025200000|2024-08-30 13:40:00|196990.2|196865.2|197020.1|196895.1|197032.8|196907.8|196889.9|196764.9|599
1725025500000|2024-08-30 13:45:00|197020.2|196895.2|197017.4|196892.4|197256.7|197131.7|196864.3|196739.3|619
1725025800000|2024-08-30 13:50:00|197057|196932|196829.3|196704.3|197057|196932|196720.5|196595.5|714
1725026100000|2024-08-30 13:55:00|196829.4|196704.4|197008.4|196840.3|197029.1|196904.1|196737.5|196612.5|706
1725026400000|2024-08-30 14:00:00|197022.8|196824.6|197069.6|196944.6|197238|197113|196960.5|196821.5|726
1725026700000|2024-08-30 14:05:00|197068|196943|197117.7|196992.7|197263.1|197138.1|197038.2|196913.2|679
1725027000000|2024-08-30 14:10:00|197119|196994|197347.3|197222.3|197393.7|197268.7|197117.9|196992.9|649
1725027300000|2024-08-30 14:15:00|197346.6|197221.6|197142.3|197017.3|197356.5|197231.5|197016.5|196891.5|626
1725027600000|2024-08-30 14:20:00|197141.4|197016.4|197142|197017|197222.5|197097.5|197069.4|196944.4|712
1725027900000|2024-08-30 14:25:00|197143.1|197018.1|197145.9|197020.9|197209.9|197084.9|197072.2|196947.2|567
1725028200000|2024-08-30 14:30:00|197146.8|197021.8|197377.6|197252.6|197382.4|197257.4|197110.8|196985.8|607
1725028500000|2024-08-30 14:35:00|197382.1|197257.1|197343.4|197218.4|197452.4|197357.8|197259.6|197209.6|691
1725028800000|2024-08-30 14:40:00|197344|197219|197374.1|197249.1|197405.9|197280.9|197235.3|197110.3|733
1725029100000|2024-08-30 14:45:00|197374.8|197249.8|197035|196910|197386.8|197261.8|197001.9|196876.9|767
1725029400000|2024-08-30 14:50:00|197055.9|196930.9|196703.1|196578.1|197182.6|197057.6|196585.6|196460.6|882
1725029700000|2024-08-30 14:55:00|196705.7|196580.7|196476.5|196351.5|196795.7|196670.7|196463.3|196338.3|882
1725030000000|2024-08-30 15:00:00|196471.2|196346.2|196623.5|196498.5|196636|196511|196351.2|196226.2|803
1725030300000|2024-08-30 15:05:00|196624.2|196499.2|196718.3|196593.3|196792.7|196667.7|196583|196458|599
1725030600000|2024-08-30 15:10:00|196717.2|196592.2|196625.3|196500.3|196757.4|196632.4|196580.4|196455.4|509
1725030900000|2024-08-30 15:15:00|196626.5|196501.5|196732.4|196607.4|196766.5|196641.5|196553|196428|458
1725031200000|2024-08-30 15:20:00|196736.6|196611.6|196552.9|196427.9|196736.6|196611.6|196551.8|196426.8|541
1725031500000|2024-08-30 15:25:00|196554.1|196429.1|196393.7|196268.7|196580.6|196455.6|196341.9|196216.9|713
1725031800000|2024-08-30 15:30:00|196390.5|196265.5|196386.5|196261.5|196598.7|196473.7|196368.6|196243.6|612
1725032100000|2024-08-30 15:35:00|196385.9|196260.9|196607.8|196482.8|196613.3|196488.3|196360.5|196235.5|529
1725032400000|2024-08-30 15:40:00|196601|196476|196637.7|196512.7|196646.7|196521.7|196528.1|196446.9|430
1725032700000|2024-08-30 15:45:00|196638.8|196513.8|196659|196534|196692.6|196587.4|196519|196394|571
1725033000000|2024-08-30 15:50:00|196660.5|196535.5|196599.4|196474.4|196661.3|196536.3|196544.1|196419.1|669
1725033300000|2024-08-30 15:55:00|196598.9|196473.9|196700|196575|196711.8|196586.8|196533.4|196408.4|743
1725033600000|2024-08-30 16:00:00|196708.3|196583.3|196712.5|196587.5|196895.4|196770.4|196695.8|196570.8|816
1725033900000|2024-08-30 16:05:00|196711.6|196586.6|196379.1|196254.1|196732.4|196607.4|196366.5|196241.5|672
1725034200000|2024-08-30 16:10:00|196378.9|196253.9|196450.5|196325.5|196457.1|196332.1|196275.7|196150.7|528
1725034500000|2024-08-30 16:15:00|196451.2|196326.2|196514.7|196389.7|196564.1|196439.1|196435.1|196310.1|493
1725034800000|2024-08-30 16:20:00|196519.2|196394.2|196519.1|196394.1|196606.8|196481.8|196438.3|196313.3|541
1725035100000|2024-08-30 16:25:00|196518.4|196393.4|196612.5|196487.5|196637.9|196512.9|196518.1|196393.1|497
1725035400000|2024-08-30 16:30:00|196613.2|196488.2|196627.5|196502.5|196648.6|196523.6|196570.8|196445.8|419
1725035700000|2024-08-30 16:35:00|196626.7|196501.7|196603|196478|196649.6|196524.6|196578.3|196453.3|531
1725036000000|2024-08-30 16:40:00|196603.5|196478.5|196640.6|196515.6|196647.7|196522.7|196573.6|196448.6|409
1725036300000|2024-08-30 16:45:00|196639.2|196514.2|196725.7|196600.7|196767.4|196642.4|196613.1|196488.1|473
1725036600000|2024-08-30 16:50:00|196726.2|196601.2|196555.9|196430.9|196731.3|196606.3|196536.3|196411.3|615
1725036900000|2024-08-30 16:55:00|196555.8|196430.8|196547.8|196422.8|196667.5|196542.5|196474.8|196349.8|782
1725037200000|2024-08-30 17:00:00|196544.5|196419.5|196452.5|196327.5|196582.1|196457.1|196449.1|196324.1|544
1725037500000|2024-08-30 17:05:00|196452.9|196327.9|196416.7|196291.7|196465|196340|196288.6|196163.6|523
1725037800000|2024-08-30 17:10:00|196417.3|196292.3|196531.3|196406.3|196538.6|196413.6|196332.7|196207.7|550
1725038100000|2024-08-30 17:15:00|196529.7|196404.7|196523.8|196398.8|196572.7|196447.7|196446.1|196321.1|574
1725038400000|2024-08-30 17:20:00|196524.4|196399.4|196511|196386|196554.1|196429.1|196502|196377|417
1725038700000|2024-08-30 17:25:00|196512.1|196387.1|196516.5|196391.5|196569.3|196444.3|196501.9|196376.9|360
1725039000000|2024-08-30 17:30:00|196517.7|196392.7|196474.7|196349.7|196519.6|196394.6|196421.8|196296.8|311
1725039300000|2024-08-30 17:35:00|196475.6|196350.6|196463.6|196338.6|196480.1|196355.1|196386.7|196261.7|381
1725039600000|2024-08-30 17:40:00|196461.9|196336.9|196485.6|196360.6|196533.5|196408.5|196440.8|196315.8|451
1725039900000|2024-08-30 17:45:00|196484.9|196359.9|196536.4|196411.4|196584.2|196459.2|196480.5|196355.5|622
1725040200000|2024-08-30 17:50:00|196535.9|196410.9|196539.1|196414.1|196559.6|196434.6|196476.5|196351.5|569
1725040500000|2024-08-30 17:55:00|196535.4|196410.4|196534.7|196409.7|196578.6|196453.6|196509.1|196384.1|509
1725040800000|2024-08-30 18:00:00|196535.8|196410.8|196545.4|196420.4|196584.9|196459.9|196496|196371|535
1725041100000|2024-08-30 18:05:00|196546.6|196421.6|196594.5|196469.5|196594.7|196469.7|196526.3|196401.3|397
1725041400000|2024-08-30 18:10:00|196595.1|196470.1|196695.2|196570.2|196726.6|196601.6|196541.1|196416.1|421
1725041700000|2024-08-30 18:15:00|196696|196571|196797.8|196672.8|196836.1|196711.1|196692.8|196567.8|558
1725042000000|2024-08-30 18:20:00|196796.6|196671.6|196714.6|196589.6|196821.8|196696.8|196694.6|196569.6|336
1725042300000|2024-08-30 18:25:00|196713.7|196588.7|196745.1|196620.1|196748.5|196623.5|196680.2|196555.2|372
1725042600000|2024-08-30 18:30:00|196744.6|196619.6|196716.4|196591.4|196755|196630|196662.1|196537.1|304
1725042900000|2024-08-30 18:35:00|196713.7|196588.7|196842.7|196717.7|196921.8|196796.8|196712.3|196587.3|366
1725043200000|2024-08-30 18:40:00|196843.5|196718.5|196785.2|196660.2|196860.4|196735.4|196780.1|196655.1|478
1725043500000|2024-08-30 18:45:00|196785.5|196660.5|196751.7|196626.7|196793.8|196668.8|196701.6|196576.6|349
1725043800000|2024-08-30 18:50:00|196756.3|196631.3|196841.1|196716.1|196851.9|196726.9|196711.1|196616.2|403
1725044100000|2024-08-30 18:55:00|196844|196719|196937.8|196812.8|196954.3|196829.3|196830.6|196705.6|530
1725044400000|2024-08-30 19:00:00|196939.3|196814.3|196941|196816|196993|196868|196932.8|196807.8|593
1725044700000|2024-08-30 19:05:00|196940.5|196815.5|196952.4|196827.4|196989.2|196864.2|196904.6|196779.6|427
1725045000000|2024-08-30 19:10:00|196951|196826|196970.1|196845.1|196989.4|196864.4|196944.7|196819.7|446
1725045300000|2024-08-30 19:15:00|196967.2|196842.2|196858.9|196733.9|196974.1|196849.1|196851.9|196726.9|349
1725045600000|2024-08-30 19:20:00|196855.1|196730.1|196825.3|196700.3|196905.4|196780.4|196791.4|196666.4|230
1725045900000|2024-08-30 19:25:00|196824.1|196699.1|196882.3|196757.3|196929.8|196804.8|196821.5|196696.5|279
1725046200000|2024-08-30 19:30:00|196883.6|196758.6|196984.3|196859.3|196988.6|196863.6|196867.7|196742.7|303
1725046500000|2024-08-30 19:35:00|196983.3|196858.3|197052.3|196927.3|197052.3|196927.3|196873.9|196748.9|373
1725046800000|2024-08-30 19:40:00|197051.7|196926.7|197076|196951|197082.1|196957.1|197031.2|196906.2|433
1725047100000|2024-08-30 19:45:00|197075.5|196950.5|197053.1|196928.1|197088.9|196963.9|197025.7|196900.7|404
1725047400000|2024-08-30 19:50:00|197050|196925|197146.6|197021.6|197148.8|197023.8|197001.6|196876.6|466
1725047700000|2024-08-30 19:55:00|197144.5|197019.5|196935.1|196810.1|197205.7|197080.7|196903.7|196778.7|705
1725048000000|2024-08-30 20:00:00|196944.7|196819.7|197019.1|196894.1|197031|196906|196937.8|196812.8|316
1725048300000|2024-08-30 20:05:00|197017.7|196892.7|197026|196901|197050.1|196925.1|196955.9|196830.9|193
1725048600000|2024-08-30 20:10:00|197029.6|196904.6|197123|196998|197158.3|197033.3|196945.6|196820.6|300
1725048900000|2024-08-30 20:15:00|197124|196999|197183.9|197058.9|197265.1|197140.1|197112.5|196987.5|668
1725049200000|2024-08-30 20:20:00|197183.1|197058.1|197149.3|197024.3|197185.3|197060.3|197138.8|197013.8|441
1725049500000|2024-08-30 20:25:00|197149.2|197024.2|197379.3|197254.3|197390.5|197265.5|197147.1|197022.1|383
1725049800000|2024-08-30 20:30:00|197378.6|197253.6|197484.5|197359.5|197508.5|197383.5|197365.6|197240.6|452
1725050100000|2024-08-30 20:35:00|197488.7|197363.7|197202.8|197077.8|197491.4|197366.4|197178|197053|503
1725050400000|2024-08-30 20:40:00|197201.6|197076.6|197001.7|196876.7|197204.2|197079.2|196955.1|196830.1|444
1725050700000|2024-08-30 20:45:00|197002.2|196877.2|197259.9|197134.9|197432.6|197307.6|196993.5|196868.5|383
1725051000000|2024-08-30 20:50:00|197262.7|197137.7|197390.8|197080.8|197406.5|197139.3|197166.5|197041.5|188
1725051300000|2024-08-30 20:55:00|197395.4|197085.4|197402|197092|197410.5|197100.5|197395.4|197085.4|35
1725220800000|2024-09-01 20:00:00|197121|196766|197121|196766|197121|196766|197121|196766|1
1725224400000|2024-09-01 21:00:00|197394.7|197044.7|197423.6|197113.6|197465.4|197135.4|197394.7|197044.7|28
1725224700000|2024-09-01 21:05:00|197423.2|197113.2|197485.3|197175.3|197485.3|197175.3|197421.3|197111.3|7
1725225000000|2024-09-01 21:10:00|197364.3|197054.3|197518.4|197208.4|197518.4|197208.4|197364.3|197054.3|14
1725228000000|2024-09-01 22:00:00|197418.4|197108.4|197477.2|197167.2|197775.6|197465.6|197418.4|197108.4|54
1725228300000|2024-09-01 22:05:00|197476|197166|197512.9|197202.9|197544.2|197234.2|197459.2|197149.2|42
1725228600000|2024-09-01 22:10:00|197512.6|197202.6|197466.8|197156.8|197520.4|197210.4|197440.5|197130.5|35
1725228900000|2024-09-01 22:15:00|197466.7|197156.7|197457.8|197147.8|197515.8|197205.8|197457.8|197147.8|28
1725229200000|2024-09-01 22:20:00|197459.7|197149.7|197515.6|197205.6|197519.5|197209.5|197459.6|197149.6|33
1725229500000|2024-09-01 22:25:00|197516.3|197206.3|197655.1|197345.1|197656.7|197346.7|197403.5|197093.5|78
1725229800000|2024-09-01 22:30:00|197654|197344|197534|197224|197666|197356|197534|197224|59
1725230100000|2024-09-01 22:35:00|197533.8|197223.8|197556|197246|197583|197273|197466.4|197156.4|53
1725230400000|2024-09-01 22:40:00|197546.8|197236.8|197515.1|197205.1|197553.5|197243.5|197110.8|196800.8|45
1725230700000|2024-09-01 22:45:00|197514.6|197204.6|197477.2|197167.2|197572.1|197262.1|197189.9|196879.9|63
1725231000000|2024-09-01 22:50:00|197477.1|197167.1|197476|197166|197531.8|197221.8|197474.3|197164.3|46
1725231300000|2024-09-01 22:55:00|197478|197168|197480.1|197170.1|197522.9|197212.9|197473.9|197163.9|39
1725231600000|2024-09-01 23:00:00|197489|197179|197253|196943|197545.6|197235.6|196933|196623|120
1725231900000|2024-09-01 23:05:00|197263.2|196953.2|197212.1|196902.1|197430.2|197120.2|196920.5|196610.5|76
1725232200000|2024-09-01 23:10:00|197209.9|196899.9|197109.4|196799.4|197220.3|196910.3|197109.4|196799.4|51
1725232500000|2024-09-01 23:15:00|197109.3|196799.3|197197.8|196887.8|197210.4|196900.4|197109.3|196799.3|34
1725232800000|2024-09-01 23:20:00|197197|196887|197159.7|196849.7|197202.9|196892.9|197128|196818|36
1725233100000|2024-09-01 23:25:00|197159.5|196849.5|197203.6|196893.6|197290.5|196980.5|196969.8|196659.8|80
1725233400000|2024-09-01 23:30:00|197203.7|196893.7|197208.7|196898.7|197273|196963|197193|196883|39
1725233700000|2024-09-01 23:35:00|197211.3|196901.3|197215.1|196918.1|197515.8|197205.8|196971.5|196661.5|101
1725234000000|2024-09-01 23:40:00|197215|196917|197218.4|196923.8|197266.7|196956.7|197210.3|196914.7|52
1725234300000|2024-09-01 23:45:00|197250.7|196940.7|197276.7|196981.9|197523.4|197213.4|197214.6|196920|80
1725234600000|2024-09-01 23:50:00|197276.5|196981.4|197436.1|197147.3|197544.9|197234.9|197257.3|196954.4|257
1725234900000|2024-09-01 23:55:00|197452|197147.4|197369.7|197061.8|197552.6|197242.6|197322.2|197013|238
1725235200000|2024-09-02 00:00:00|197368.7|197071.4|197389|197079|197517.6|197207.6|197288.4|197053.7|205
1725235500000|2024-09-02 00:05:00|197353.2|197122.6|197271.9|197065.3|197436.7|197147.8|197271.9|197015.2|276
1725235800000|2024-09-02 00:10:00|197345|197039.5|197346.9|197036.9|197521|197211|197227|196970.5|291
1725236100000|2024-09-02 00:15:00|197346.7|197036.7|197402.3|197092.3|197411.1|197101.1|197338.3|197028.3|279
1725236400000|2024-09-02 00:20:00|197397|197087|197368.6|197058.6|197398|197088|197281.4|196971.4|280
1725236700000|2024-09-02 00:25:00|197362|197052|197352.4|197042.4|197376.9|197066.9|197295.8|196985.8|208
1725237000000|2024-09-02 00:30:00|197352.2|197042.2|197250.1|196940.1|197427.4|197117.4|197249.3|196939.3|191
1725237300000|2024-09-02 00:35:00|197252.1|196942.1|197419.9|197294.9|197461.5|197294.9|197252.1|196942.1|246
1725237600000|2024-09-02 00:40:00|197407.7|197282.7|197496.7|197370.2|197630.2|197425.8|197374.5|197224.2|241
1725237900000|2024-09-02 00:45:00|197505.8|197369.1|197467.8|197342.8|197562.5|197437.5|197438.2|197313.2|278
1725238200000|2024-09-02 00:50:00|197465.1|197340.1|197495.7|197370.7|197497.7|197372.7|197384.2|197259.2|262
1725238500000|2024-09-02 00:55:00|197495.6|197370.6|197343.7|197218.7|197495.6|197370.6|197319.1|197194.1|228
1725238800000|2024-09-02 01:00:00|197338.3|197213.3|197275.1|197150.1|197389.4|197264.4|197246.4|197121.4|330
1725239100000|2024-09-02 01:05:00|197273.8|197148.8|197304.6|197179.6|197304.6|197179.6|197208.3|197083.3|204
1725239400000|2024-09-02 01:10:00|197304.5|197179.5|197231.7|197106.7|197304.5|197179.5|197215.7|197090.7|198
1725239700000|2024-09-02 01:15:00|197221.1|197096.1|197266.3|197141.3|197311.7|197186.7|197214.1|197064.2|108
1725240000000|2024-09-02 01:20:00|197269.6|197144.6|197259.1|197134.1|197269.6|197144.6|197228.6|197075.1|117
1725240300000|2024-09-02 01:25:00|197247.4|197110.7|197232.7|197107.7|197261.8|197136.8|197213.4|197069.8|112
1725240600000|2024-09-02 01:30:00|197233.6|197108.6|197195.7|197070.7|197289.9|197164.9|197140.5|197015.5|223
1725240900000|2024-09-02 01:35:00|197195.8|197070.8|197212.4|197074.3|197267.2|197139.7|197195.8|197070.8|86
1725241200000|2024-09-02 01:40:00|197212.8|197073.9|197268.4|197143.4|197283.3|197158.3|197212.8|197073.9|73
1725241500000|2024-09-02 01:45:00|197267.9|197142.9|197145.6|197020.6|197268.2|197143.2|197141.8|197016.8|189
1725241800000|2024-09-02 01:50:00|197142.9|197017.9|197184.9|197059.9|197195.6|197059.9|197140.4|197010.4|70
1725242100000|2024-09-02 01:55:00|197184.6|197059.6|197187.6|197062.6|197210.2|197085.2|197158.9|197025.3|34
1725242400000|2024-09-02 02:00:00|197185.6|197060.5|197253.7|197128.7|197260.6|197135.6|197185.6|197060.5|116
1725242700000|2024-09-02 02:05:00|197253|197128|197199.4|197074.4|197262.1|197137.1|197182.7|197056.5|65
1725243000000|2024-09-02 02:10:00|197199.7|197074.7|197291.4|197166.4|197303.9|197178.9|197187.9|197062.9|203
1725243300000|2024-09-02 02:15:00|197289.6|197164.6|197340|197215|197346.3|197221.3|197289.1|197164.1|98
1725243600000|2024-09-02 02:20:00|197334|197209|197368.3|197243.3|197368.5|197243.5|197331.1|197206.1|69
1725243900000|2024-09-02 02:25:00|197370.6|197245.6|197415.4|197290.4|197415.4|197290.4|197363.6|197238.6|56
1725244200000|2024-09-02 02:30:00|197413.2|197288.2|197466.4|197341.4|197482.5|197357.5|197395.4|197270.4|149
1725244500000|2024-09-02 02:35:00|197462.8|197337.8|197439.4|197314.4|197471.2|197346.2|197423.5|197298.5|61
1725244800000|2024-09-02 02:40:00|197438.9|197313.9|197419.5|197294.5|197480|197355|197415.7|197290.7|218
1725245100000|2024-09-02 02:45:00|197419.7|197294.7|197525.9|197399.1|197528.7|197403.7|197419.7|197294.7|133
1725245400000|2024-09-02 02:50:00|197514.4|197389.4|197597.8|197472.8|197645.4|197520.4|197474.3|197349.3|311
1725245700000|2024-09-02 02:55:00|197599.1|197474.1|197517.9|197392.9|197609.8|197484.8|197501.8|197376.8|108
1725246000000|2024-09-02 03:00:00|197518.3|197382.1|197520.2|197395.2|197571.2|197446.2|197483.8|197358.8|307
1725246300000|2024-09-02 03:05:00|197512.8|197387.8|197526.1|197401.1|197533.6|197408.6|197500.7|197375.7|65
1725246600000|2024-09-02 03:10:00|197529.1|197404.1|197495|197370|197580.9|197455.9|197489.8|197364.8|45
1725246900000|2024-09-02 03:15:00|197506.5|197381.5|197493.6|197368.6|197512.4|197387.4|197471.9|197346.9|126
1725247200000|2024-09-02 03:20:00|197493.7|197368.7|197493.1|197368.1|197499.3|197374.3|197483|197358|53
1725247500000|2024-09-02 03:25:00|197493.9|197368.9|197489.3|197364.3|197508.4|197383.4|197476|197351|75
1725247800000|2024-09-02 03:30:00|197490.5|197365.5|197435|197310|197491.9|197366.9|197411.4|197284.7|220
1725248100000|2024-09-02 03:35:00|197436.5|197311.5|197494.8|197369.8|197501.8|197376.8|197418.3|197293.3|122
1725248400000|2024-09-02 03:40:00|197493.9|197368.9|197494.6|197369.6|197542.4|197417.4|197488.5|197363.5|91
1725248700000|2024-09-02 03:45:00|197495.2|197370.2|197493.4|197368.4|197508.2|197383.2|197488.1|197363.1|83
1725249000000|2024-09-02 03:50:00|197491.4|197366.4|197494.6|197369.6|197497.8|197372.8|197486.9|197361.9|89
1725249300000|2024-09-02 03:55:00|197495.3|197370.3|197498.2|197373.2|197504.9|197379.9|197489.4|197364.4|45
1725249600000|2024-09-02 04:00:00|197497.5|197372.5|197535.2|197410.2|197601.4|197469.2|197457.3|197332.3|179
1725249900000|2024-09-02 04:05:00|197537.7|197412.7|197476.1|197351.1|197538.4|197413.4|197458.2|197333.2|306
1725250200000|2024-09-02 04:10:00|197476.3|197351.3|197460.7|197335.7|197502.4|197377.4|197439.2|197314.2|234
1725250500000|2024-09-02 04:15:00|197458.7|197333.7|197464.4|197339.4|197476.4|197351.4|197455|197330|96
1725250800000|2024-09-02 04:20:00|197464|197339|197423.5|197298.5|197468.9|197343.9|197418.9|197293.9|71
1725251100000|2024-09-02 04:25:00|197423.8|197298.8|197391.2|197266.2|197426|197301|197385.8|197260.8|115
1725251400000|2024-09-02 04:30:00|197388.7|197263.7|197453.1|197328.1|197458.7|197333.7|197381.9|197256.9|127
1725251700000|2024-09-02 04:35:00|197455.6|197330.6|197432.3|197307.3|197457.1|197332.1|197416.6|197291.6|70
1725252000000|2024-09-02 04:40:00|197432.2|197307.2|197442.8|197317.8|197451.9|197326.9|197430.6|197305.6|63
1725252300000|2024-09-02 04:45:00|197443.2|197318.2|197429|197304|197449.1|197324.1|197421.7|197296.7|56
1725252600000|2024-09-02 04:50:00|197431.2|197306.2|197429|197304|197431.3|197306.3|197422.1|197297.1|42
1725252900000|2024-09-02 04:55:00|197428.8|197303.8|197424.4|197299.4|197431.3|197306.3|197420.2|197295.2|43
1725253200000|2024-09-02 05:00:00|197420.4|197295.4|197375.5|197250.5|197424.6|197299.6|197368.6|197243.6|121
1725253500000|2024-09-02 05:05:00|197367.8|197242.8|197377.7|197252.7|197378.8|197253.8|197359.8|197234.8|31
1725253800000|2024-09-02 05:10:00|197362.6|197237.6|197354|197229|197376.4|197251.4|197352.4|197227.4|40
1725254100000|2024-09-02 05:15:00|197369.3|197244.3|197359.1|197234.1|197370.2|197245.2|197352.9|197227.9|136
1725254400000|2024-09-02 05:20:00|197354.8|197229.8|197363.4|197238.4|197369.6|197244.6|197349.4|197224.4|142
1725254700000|2024-09-02 05:25:00|197364.4|197239.4|197338.8|197213.8|197366.5|197241.5|197334.2|197209.2|121
1725255000000|2024-09-02 05:30:00|197338.2|197213.2|197256.8|197131.8|197345.2|197220.2|197246.2|197121.2|477
1725255300000|2024-09-02 05:35:00|197250.7|197125.7|197217.9|197092.9|197258.5|197133.5|197204.4|197079.4|503
1725255600000|2024-09-02 05:40:00|197207.8|197082.8|197232.1|197107.1|197244|197119|197197.8|197072.8|432
1725255900000|2024-09-02 05:45:00|197233.6|197108.6|197224.5|197099.5|197237.2|197112.2|197211.4|197086.4|241
1725256200000|2024-09-02 05:50:00|197220.8|197095.8|197175.3|197050.3|197226.2|197101.2|197144.5|197019.5|309
1725256500000|2024-09-02 05:55:00|197175.9|197050.9|197205.8|197080.8|197265.9|197136.3|197171.6|197046.6|235
1725256800000|2024-09-02 06:00:00|197206.7|197081.7|197216.8|197091.8|197235.1|197110.1|197195.5|197070.5|321
1725257100000|2024-09-02 06:05:00|197220.4|197095.4|197205|197080|197236.6|197111.6|197155.9|197030.9|253
1725257400000|2024-09-02 06:10:00|197208.1|197083.1|197333|197208|197336.9|197211.9|197204.3|197079.3|207
1725257700000|2024-09-02 06:15:00|197329.3|197204.3|197340.5|197215.5|197356.3|197231.3|197319.5|197194.5|185
1725258000000|2024-09-02 06:20:00|197331.3|197206.3|197378.7|197253.7|197422.9|197297.9|197331.3|197206.3|256
1725258300000|2024-09-02 06:25:00|197378.2|197253.2|197328.5|197203.5|197380.7|197255.7|197325.2|197200.2|259
1725258600000|2024-09-02 06:30:00|197325.6|197200.6|197568.3|197443.3|197570.4|197445.4|197323.3|197198.3|253
1725258900000|2024-09-02 06:35:00|197569.5|197444.5|197607.3|197482.3|197648.6|197523.6|197544.6|197419.6|196
1725259200000|2024-09-02 06:40:00|197606.3|197481.3|197492.5|197367.5|197632.6|197507.6|197484.8|197359.8|235
1725259500000|2024-09-02 06:45:00|197492.3|197367.3|197416.9|197291.9|197548.3|197423.3|197389.7|197264.7|180
1725259800000|2024-09-02 06:50:00|197416.5|197291.5|197254|197129|197416.9|197291.9|197246.3|197121.3|193
1725260100000|2024-09-02 06:55:00|197253.9|197128.9|197372|197247|197378|197253|197253.9|197128.9|150
1725260400000|2024-09-02 07:00:00|197372.6|197247.6|197575.6|197450.6|197641.4|197516.4|197372.6|197247.6|480
1725260700000|2024-09-02 07:05:00|197574.9|197449.9|197707.4|197582.4|197746.4|197621.4|197520.5|197395.5|343
1725261000000|2024-09-02 07:10:00|197709.7|197584.7|197828.3|197703.3|197841.7|197716.7|197645.7|197520.7|341
1725261300000|2024-09-02 07:15:00|197832.4|197707.4|197795.1|197670.1|197845.1|197720.1|197758.4|197633.4|262
1725261600000|2024-09-02 07:20:00|197798.2|197673.2|197837.8|197712.8|197870.6|197745.6|197794.4|197669.4|329
1725261900000|2024-09-02 07:25:00|197841.5|197716.5|197701.6|197576.6|197866.6|197741.6|197672.2|197547.2|588
1725262200000|2024-09-02 07:30:00|197673.5|197548.5|197716.1|197591.1|197761.6|197636.6|197673.5|197548.5|461
1725262500000|2024-09-02 07:35:00|197711.2|197586.2|197676.4|197551.4|197720.6|197595.6|197649.7|197524.7|231
1725262800000|2024-09-02 07:40:00|197681.4|197556.4|197594|197469|197683.6|197558.6|197589.7|197464.7|218
1725263100000|2024-09-02 07:45:00|197591.9|197466.9|197534.1|197409.1|197608.8|197483.8|197431.8|197306.8|267
1725263400000|2024-09-02 07:50:00|197523.1|197398.1|197402.5|197277.5|197585.9|197460.9|197362.1|197237.1|319
1725263700000|2024-09-02 07:55:00|197401.8|197276.8|197291.9|197166.9|197407|197282|197266.7|197141.7|428
1725264000000|2024-09-02 08:00:00|197296.3|197171.3|197082.7|196957.7|197296.3|197171.3|197038.9|196913.9|443
1725264300000|2024-09-02 08:05:00|197083.2|196958.2|196673.8|196548.8|197095.6|196970.6|196665|196540|537
1725264600000|2024-09-02 08:10:00|196671.1|196546.1|196666.8|196541.8|196711|196586|196541.4|196416.4|689
1725264900000|2024-09-02 08:15:00|196670.5|196545.5|196562.1|196437.1|196730.8|196605.8|196533.4|196408.4|565
1725265200000|2024-09-02 08:20:00|196563|196438|196500.7|196375.7|196593.9|196468.9|196488.4|196363.4|414
1725265500000|2024-09-02 08:25:00|196504|196379|196525.7|196400.7|196573.1|196448.1|196498.8|196373.8|559
1725265800000|2024-09-02 08:30:00|196526.8|196401.8|196507.8|196382.8|196539|196414|196436.6|196311.6|605
1725266100000|2024-09-02 08:35:00|196508.6|196383.6|196499.7|196374.7|196511.7|196386.7|196456.1|196331.1|257
1725266400000|2024-09-02 08:40:00|196499.5|196374.5|196696.6|196571.6|196702.3|196577.3|196451.9|196326.9|280
1725266700000|2024-09-02 08:45:00|196697.9|196572.9|196888|196763|196888.5|196763.5|196696|196571|303
1725267000000|2024-09-02 08:50:00|196884.1|196759.1|196957.6|196832.6|196975.9|196850.9|196840.6|196715.6|328
1725267300000|2024-09-02 08:55:00|196942.6|196817.6|197013.7|196888.7|197034.5|196909.5|196937.9|196812.9|485
1725267600000|2024-09-02 09:00:00|197014.8|196889.8|197116.9|196991.9|197145.1|197020.1|197010.5|196885.5|707
1725267900000|2024-09-02 09:05:00|197119.7|196994.7|196866.8|196741.8|197126.2|197001.2|196865.2|196740.2|663
1725268200000|2024-09-02 09:10:00|196865.1|196740.1|197007.8|196882.8|197034.5|196909.5|196859.6|196734.6|372
1725268500000|2024-09-02 09:15:00|197007.5|196882.5|196938|196813|197043.1|196918.1|196917.9|196792.9|198
1725268800000|2024-09-02 09:20:00|196938.4|196813.4|197002.8|196877.8|197002.8|196877.8|196887|196762|528
1725269100000|2024-09-02 09:25:00|196999.1|196874.1|197061.8|196936.8|197068.2|196943.2|196977.4|196852.4|437
1725269400000|2024-09-02 09:30:00|197065.8|196940.8|197245.9|197120.9|197282.5|197157.5|197065.8|196940.8|268
1725269700000|2024-09-02 09:35:00|197244.4|197119.4|197183|197058|197268.9|197143.9|197173.8|197048.8|107
1725270000000|2024-09-02 09:40:00|197184.6|197059.6|197035.2|196910.2|197197.6|197072.6|197002.6|196877.6|312
1725270300000|2024-09-02 09:45:00|197034.6|196909.6|196826.2|196701.2|197052.5|196927.5|196812.6|196687.6|699
1725270600000|2024-09-02 09:50:00|196827.1|196702.1|196948.8|196823.8|196969.2|196844.2|196814.5|196689.5|178
1725270900000|2024-09-02 09:55:00|196950.5|196825.5|196901.4|196776.4|196972.3|196847.3|196879.1|196754.1|446
1725271200000|2024-09-02 10:00:00|196902.6|196777.6|196938.4|196813.4|196987.5|196862.5|196898.2|196773.2|817
1725271500000|2024-09-02 10:05:00|196938.9|196813.9|196973.9|196848.9|196995.5|196870.5|196936.9|196811.9|603
1725271800000|2024-09-02 10:10:00|196971.3|196846.3|196986.5|196861.5|196997.1|196872.1|196971.3|196846.3|327
1725272100000|2024-09-02 10:15:00|196988.6|196863.6|196968.6|196843.6|197021.8|196896.8|196963.1|196838.1|323
1725272400000|2024-09-02 10:20:00|196967.6|196842.6|196923.6|196798.6|197004.7|196879.7|196922.5|196797.5|182
1725272700000|2024-09-02 10:25:00|196924.8|196799.8|196942.5|196817.5|196949.9|196824.9|196917.9|196792.9|377
1725273000000|2024-09-02 10:30:00|196938.3|196813.3|196904.7|196779.7|196946.8|196821.8|196837.8|196712.8|538
1725273300000|2024-09-02 10:35:00|196901.1|196776.1|196967.8|196842.8|196982.9|196857.9|196895.4|196770.4|431
1725273600000|2024-09-02 10:40:00|196969.9|196844.9|196978.4|196853.4|196981.3|196856.3|196964.8|196839.8|173
1725273900000|2024-09-02 10:45:00|196979.9|196854.9|197082.1|196957.1|197110.5|196985.5|196976|196851|196
1725274200000|2024-09-02 10:50:00|197083.4|196958.4|197066.3|196941.3|197083.4|196958.4|197036.5|196911.5|171
1725274500000|2024-09-02 10:55:00|197067.5|196942.5|197046.3|196921.3|197086.8|196961.8|197035.1|196910.1|334
1725274800000|2024-09-02 11:00:00|197043.7|196918.7|196885.9|196760.9|197057.8|196965.6|196882.3|196757.3|273
1725275100000|2024-09-02 11:05:00|196886.9|196761.9|196885.7|196760.7|196890.9|196765.9|196871.8|196746.8|342
1725275400000|2024-09-02 11:10:00|196884.8|196759.8|196865.5|196740.5|196910|196785|196854.2|196729.2|212
1725275700000|2024-09-02 11:15:00|196864.8|196739.8|196780.7|196655.7|196866.6|196741.6|196778.8|196653.8|332
1725276000000|2024-09-02 11:20:00|196779.6|196654.6|196746|196621|196783.7|196658.7|196733.4|196608.4|256
1725276300000|2024-09-02 11:25:00|196745.5|196620.5|196663.4|196538.4|196746.9|196621.9|196630.8|196505.8|438
1725276600000|2024-09-02 11:30:00|196663.6|196538.6|196705.6|196580.6|196843.1|196718.1|196563.3|196438.3|294
1725276900000|2024-09-02 11:35:00|196705.9|196580.9|196614.1|196489.1|196707.1|196582.1|196605.2|196480.2|238
1725277200000|2024-09-02 11:40:00|196613.2|196488.2|196359|196234|196615.7|196490.7|196351.6|196226.6|215
1725277500000|2024-09-02 11:45:00|196360.6|196235.6|196375|196250|196451.7|196326.7|196282.3|196157.3|445
1725277800000|2024-09-02 11:50:00|196372.7|196247.7|196610.9|196485.9|196664.4|196539.4|196372.7|196247.7|309
1725278100000|2024-09-02 11:55:00|196610.6|196485.6|196677.6|196552.6|196749.2|196624.2|196610.6|196485.6|484
1725278400000|2024-09-02 12:00:00|196676.6|196551.6|196631|196506|196803.4|196678.4|196583.9|196458.9|493
1725278700000|2024-09-02 12:05:00|196631.7|196506.7|196814.5|196689.5|196814.5|196689.5|196610.7|196485.7|266
1725279000000|2024-09-02 12:10:00|196821.5|196696.5|197001.2|196876.2|197009.9|196884.9|196821.5|196696.5|241
1725279300000|2024-09-02 12:15:00|196998.8|196873.8|196988.5|196863.5|197074.4|196949.4|196928.1|196803.1|381
1725279600000|2024-09-02 12:20:00|196989.6|196864.6|197173.2|197048.2|197202.5|197077.5|196989.6|196864.6|342
1725279900000|2024-09-02 12:25:00|197168.9|197043.9|197138.2|197013.2|197186.5|197061.5|197102|196977|265
1725280200000|2024-09-02 12:30:00|197137|197012|197123.4|196998.4|197281.8|197156.8|197091.2|196966.2|431
1725280500000|2024-09-02 12:35:00|197124.4|196999.4|197028.5|196903.5|197195.1|197070.1|196994|196869|323
1725280800000|2024-09-02 12:40:00|197026.5|196901.5|197242.2|197117.2|197245.6|197120.6|197022.7|196897.7|317
1725281100000|2024-09-02 12:45:00|197242.7|197117.7|197350.1|197225.1|197501.8|197376.8|197195.7|197070.7|518
1725281400000|2024-09-02 12:50:00|197349.5|197224.5|197465.2|197340.2|197524.7|197399.7|197316.6|197191.6|459
1725281700000|2024-09-02 12:55:00|197463.7|197338.7|197228.4|197178.4|197465.3|197340.3|197201|197147.9|552
1725282000000|2024-09-02 13:00:00|197228.8|197178.8|197040.2|196990.2|197228.8|197178.8|197035.3|196933.2|535
1725282300000|2024-09-02 13:05:00|197039.2|196989.2|196894|196769|197040.2|196990.2|196831.1|196732|492
1725282600000|2024-09-02 13:10:00|196893.3|196768.3|196823.2|196698.2|196920|196814|196783|196693.6|442
1725282900000|2024-09-02 13:15:00|196824.9|196699.9|196856|196806|196862.5|196812.5|196701.3|196605.2|590
1725283200000|2024-09-02 13:20:00|196855|196805|196814.3|196689.3|196942.2|196859.7|196773.6|196682.1|464
1725283500000|2024-09-02 13:25:00|196816.9|196691.9|196789.4|196664.4|196942.8|196892.8|196761.6|196636.6|374
1725283800000|2024-09-02 13:30:00|196791.8|196666.8|197107.9|197057.9|197147.8|197058.6|196726.5|196601.5|488
1725284100000|2024-09-02 13:35:00|197108.9|197058.9|197116.1|197066.1|197242.3|197139.7|197069.6|197014.2|449
1725284400000|2024-09-02 13:40:00|197115.9|197065.9|197230|197105|197284.7|197159.7|197003.9|196953.9|386
1725284700000|2024-09-02 13:45:00|197233.6|197108.6|197367.3|197317.3|197417.5|197367.5|197222.8|197100.8|467
1725285000000|2024-09-02 13:50:00|197372.4|197322.4|197228.2|197178.2|197414.1|197333.6|197223.8|197173.8|387
1725285300000|2024-09-02 13:55:00|197226.6|197176.6|197193.3|197143.3|197242.5|197192.5|197048.1|196998.1|737
1725285600000|2024-09-02 14:00:00|197195.4|197145.4|197488.2|197363.2|197490|197375.9|197108|197026.1|517
1725285900000|2024-09-02 14:05:00|197486.8|197361.8|197525|197400|197567.1|197482|197473.7|197348.7|418
1725286200000|2024-09-02 14:10:00|197524.5|197399.5|197597.3|197472.3|197597.4|197496.1|197406|197301.1|315
1725286500000|2024-09-02 14:15:00|197596.1|197471.1|197538.5|197413.5|197596.1|197471.1|197538.5|197413.5|244
1725286800000|2024-09-02 14:20:00|197541.1|197416.1|197606.4|197481.4|197694.3|197569.3|197532.8|197407.8|317
1725287100000|2024-09-02 14:25:00|197604.4|197479.4|197602.7|197477.7|197666.1|197541.1|197553.7|197428.7|369
1725287400000|2024-09-02 14:30:00|197604.1|197479.1|197493.3|197443.3|197661.3|197611.3|197407.5|197306.4|403
1725287700000|2024-09-02 14:35:00|197495.1|197445.1|197539.4|197414.4|197544.9|197445.1|197439.5|197383.6|262
1725288000000|2024-09-02 14:40:00|197544.9|197419.9|197814.9|197689.9|197821.2|197696.2|197542.4|197417.4|374
1725288300000|2024-09-02 14:45:00|197815.4|197690.4|198089|197964|198145.5|198020.5|197682.9|197591.8|584
1725288600000|2024-09-02 14:50:00|198077.1|197952.1|197918.8|197793.8|198147.3|198022.3|197909.6|197784.6|472
1725288900000|2024-09-02 14:55:00|197921.2|197796.2|197946.6|197821.6|198045.8|197928.3|197884.1|197788.7|433
1725289200000|2024-09-02 15:00:00|197948|197823|197926.7|197801.7|197955.1|197830.1|197811.1|197702.6|343
1725289500000|2024-09-02 15:05:00|197925.2|197800.2|198077.8|197952.8|198196.4|198071.4|197925.1|197800.1|377
1725289800000|2024-09-02 15:10:00|198080.3|197955.3|198001.2|197876.2|198081.1|197959.4|197973.9|197848.9|238
1725290100000|2024-09-02 15:15:00|198006.2|197881.2|197960.2|197835.2|198073.1|197948.1|197841.5|197786.6|346
1725290400000|2024-09-02 15:20:00|197961.1|197836.1|197956.3|197906.3|198007.5|197915.1|197915.5|197826.8|696
1725290700000|2024-09-02 15:25:00|197956.4|197906.4|198018.3|197893.3|198032.6|197969.7|197911.8|197832.7|646
1725291000000|2024-09-02 15:30:00|198020.5|197895.5|197991.2|197866.2|198039|197951|197902.1|197803.9|217
1725291300000|2024-09-02 15:35:00|197992.8|197867.8|197925.6|197875.6|198003.3|197921.1|197910|197860|292
1725291600000|2024-09-02 15:40:00|197924.4|197874.4|198030.6|197905.6|198097.9|197972.9|197908.5|197823.5|164
1725291900000|2024-09-02 15:45:00|198030.7|197905.7|198071.2|197946.2|198091.7|197966.7|197948.5|197861|318
1725292200000|2024-09-02 15:50:00|198074.4|197949.4|198107.4|197982.4|198137.5|198012.5|198043.9|197945.8|159
1725292500000|2024-09-02 15:55:00|198106.4|197981.4|198035.8|197910.8|198121.2|198028.4|197998.6|197910.1|558
1725292800000|2024-09-02 16:00:00|198037.2|197912.2|198004.5|197879.5|198122.8|197997.8|197977.8|197864.8|634
1725293100000|2024-09-02 16:05:00|198006|197881|198117|197992|198120.1|198015.3|198000.1|197875.1|535
1725293400000|2024-09-02 16:10:00|198122.5|197997.5|198119.5|197994.5|198122.6|198037.9|198049.2|197968.2|205
1725293700000|2024-09-02 16:15:00|198112.1|197987.1|198106.3|197981.3|198191.7|198092.2|198066.3|197941.3|410
1725294000000|2024-09-02 16:20:00|198107.4|197982.4|198076.5|197951.5|198158.3|198033.3|198046|197947.7|501
1725294300000|2024-09-02 16:25:00|198082.5|197957.5|198086.9|197961.9|198096.1|197989|198017.7|197925.4|725
1725294600000|2024-09-02 16:30:00|198085.6|197960.6|198031.8|197981.8|198086.5|197987.9|198013.1|197923.8|681
1725294900000|2024-09-02 16:35:00|198030.6|197980.6|198087.3|197962.3|198117|198007.3|198030.6|197953.7|590
1725295200000|2024-09-02 16:40:00|198085.5|197960.5|198048.5|197923.5|198096.1|198001.5|198002.4|197909.2|685
1725295500000|2024-09-02 16:45:00|198049.3|197924.3|198047.3|197922.3|198104|198013.6|198011.6|197920.5|565
1725295800000|2024-09-02 16:50:00|198047.1|197922.1|198094|197969|198099.9|198005.8|198006.2|197915.8|859
1725296100000|2024-09-02 16:55:00|198092.7|197967.7|198088.6|197963.6|198106.7|198015.5|198038.1|197930.1|777
1725296400000|2024-09-02 17:00:00|198091.8|197966.8|198120.8|197995.8|198128.4|198003.4|198080.3|197955.3|71
1725296700000|2024-09-02 17:05:00|198123.4|197998.4|198116.5|197991.5|198124.8|197999.8|198114.5|197989.5|135
1725297000000|2024-09-02 17:10:00|198116.4|197991.4|198081|197956|198120.1|197995.1|198036.8|197927.3|73
1725297300000|2024-09-02 17:15:00|198054.9|197929.9|198031.2|197906.2|198086.3|197987.1|198028|197903|81
1725297600000|2024-09-02 17:20:00|198031.1|197906.1|198021.7|197896.7|198033|197908|198008.6|197883.6|51
1725297900000|2024-09-02 17:25:00|198015.8|197890.8|198017.2|197892.2|198028.4|197903.4|198012.8|197887.8|73
1725298200000|2024-09-02 17:30:00|198023.1|197898.1|198042.1|197917.1|198082.2|197957.2|198013.2|197888.2|103
1725298500000|2024-09-02 17:35:00|198043.5|197918.5|198110.2|197985.2|198110.2|197985.2|198038.9|197913.9|130
1725298800000|2024-09-02 17:40:00|198101.7|197976.7|198193.1|198068.1|198216.7|198085.9|198096.6|197971.6|90
1725299100000|2024-09-02 17:45:00|198200.6|198075.6|198160.4|198035.4|198205.2|198080.2|198152.5|198027.5|95
1725299400000|2024-09-02 17:50:00|198158.2|198033.2|198171.2|198046.2|198185.5|198060.5|198158.2|198033.2|74
1725299700000|2024-09-02 17:55:00|198165.7|198040.7|198153.8|198028.8|198189.5|198064.5|198139.5|198014.5|142
1725300000000|2024-09-02 18:00:00|198150.6|198025.6|198040.3|197915.3|198150.6|198025.6|198022.2|197880.3|228
1725300300000|2024-09-02 18:05:00|198043.7|197918.7|198030.2|197905.2|198067.5|197942.5|198030.2|197905.2|91
1725300600000|2024-09-02 18:10:00|198028.7|197903.7|198011.9|197886.9|198063.1|197938.1|198010.6|197885.6|76
1725300900000|2024-09-02 18:15:00|198017.4|197892.4|197994.5|197869.5|198017.4|197892.4|197984.9|197859.9|62
1725301200000|2024-09-02 18:20:00|197996.1|197871.1|197930.4|197880.4|198006.4|197912.9|197929.2|197831.1|69
1725301500000|2024-09-02 18:25:00|197926.1|197876.1|197949.7|197824.7|197963.7|197883.7|197897.7|197803.3|100
1725301800000|2024-09-02 18:30:00|197950.7|197825.7|197880.2|197755.2|197952.7|197867|197876.2|197751.2|86
1725302100000|2024-09-02 18:35:00|197883.5|197758.5|197889|197764|197897|197772|197863.6|197738.6|132
1725302400000|2024-09-02 18:40:00|197889.3|197764.3|197893.8|197768.8|197917.5|197811.1|197844.3|197758.8|63
1725302700000|2024-09-02 18:45:00|197889.3|197764.3|197895.5|197770.5|197898.7|197773.7|197881.1|197756.1|57
1725303000000|2024-09-02 18:50:00|197897.5|197772.5|197936.2|197811.2|197947.4|197829|197860.6|197768.9|97
1725303300000|2024-09-02 18:55:00|197933.9|197808.9|197951.7|197826.7|197958.7|197833.7|197933.9|197808.9|68
1725303600000|2024-09-02 19:00:00|197943.2|197818.2|198010.5|197885.5|198032.4|197907.4|197943.2|197818.2|132
1725303900000|2024-09-02 19:05:00|198015.9|197890.9|198001.4|197876.4|198023.1|197898.1|197998.1|197873.1|113
1725304200000|2024-09-02 19:10:00|198002.3|197877.3|197980.4|197855.4|198013.1|197888.1|197971.3|197846.3|148
1725304500000|2024-09-02 19:15:00|197980.9|197855.9|197990.6|197865.6|197995.4|197870.4|197971.3|197846.3|156
1725304800000|2024-09-02 19:20:00|197994|197869|197993|197868|198004.7|197879.7|197970.8|197845.8|78
1725305100000|2024-09-02 19:25:00|197988.6|197863.6|197925.2|197800.2|197994.6|197869.6|197925.1|197800.1|120
1725305400000|2024-09-02 19:30:00|197896.2|197846.2|197921.9|197871.9|197981.9|197873.4|197885.6|197812.8|63
1725305700000|2024-09-02 19:35:00|197919.8|197869.8|197962.7|197837.7|197962.7|197887.2|197916.6|197829.7|53
1725306000000|2024-09-02 19:40:00|197962|197837|197966.1|197841.1|197971.5|197879.9|197924.7|197837|59
1725306300000|2024-09-02 19:45:00|197969.8|197844.8|198016.5|197891.5|198076.6|197951.6|197965|197840|182
1725306600000|2024-09-02 19:50:00|198016.4|197891.4|197956.9|197906.9|198032.1|197914.9|197956.6|197861|115
1725306900000|2024-09-02 19:55:00|197967.9|197917.9|198024.7|197899.7|198040.7|197928.7|197957.5|197855.9|170
1725307200000|2024-09-02 20:00:00|198032.3|197907.3|198128.1|198003.1|198176.4|198051.4|198032.1|197907.1|165
1725307500000|2024-09-02 20:05:00|198126.5|198001.5|198073.5|197948.5|198139.4|198007.6|198062.5|197937.3|67
1725307800000|2024-09-02 20:10:00|198071.7|197946.7|198087.5|197956.6|198116.5|197991.5|198047.6|197921.8|49
1725308100000|2024-09-02 20:15:00|198085.1|197956.2|198235.9|198110.9|198239.2|198114.2|198085.1|197951.8|77
1725308400000|2024-09-02 20:20:00|198247.2|198122.2|198242.7|198117.7|198370.9|198245.9|198239.3|198105|63
1725308700000|2024-09-02 20:25:00|198244.2|198119.2|198214.8|198089.8|198247.1|198122.1|198204.9|198079.9|56
1725309000000|2024-09-02 20:30:00|198214.7|198089.7|198231.1|198106.1|198231.3|198106.3|198211.8|198086.8|19
1725309300000|2024-09-02 20:35:00|198218.7|198093.7|198145.1|198020.1|198219.9|198094.9|198144.5|198019.5|52
1725309600000|2024-09-02 20:40:00|198141.8|198016.8|198231.2|198106.2|198258.3|198133.3|198138.3|198013.3|58
1725309900000|2024-09-02 20:45:00|198231.3|198106.3|198235.4|198110.4|198255.9|198130.9|198221.4|198096.4|62
1725310200000|2024-09-02 20:50:00|198237.5|198112.5|198238.5|198113.5|198260.1|198135.1|198230|198105|60
1725310500000|2024-09-02 20:55:00|198223.2|198098.2|198466|198156|198482|198172|198202.9|198039.4|86
1725310800000|2024-09-02 21:00:00|198445.3|198135.3|198419|198109|198447.9|198137.9|198419|198109|4
1725311100000|2024-09-02 21:05:00|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|198440.9|198130.9|1
1725311400000|2024-09-02 21:10:00|198396.8|198086.8|198508.6|198198.6|198509|198199|198395.8|198085.8|12
1725311700000|2024-09-02 21:15:00|198509.1|198199.1|198514.4|198204.4|198524.1|198214.1|198497.2|198187.2|16
1725312000000|2024-09-02 21:20:00|198512.4|198202.4|198512.1|198202.1|198512.4|198202.4|198511.6|198201.6|4
1725312300000|2024-09-02 21:25:00|198511.6|198201.6|198604.2|198294.2|198614|198304|198496.3|198186.3|21
1725312900000|2024-09-02 21:35:00|198232.8|197922.8|198353|198043|198353|198043|198087.8|197777.8|27
1725313500000|2024-09-02 21:45:00|198372|198062|198372|198062|198372|198062|198372|198062|1
1725313800000|2024-09-02 21:50:00|198370.8|198060.8|198371|198061|198371|198061|198370.8|198060.8|2
1725314100000|2024-09-02 21:55:00|198320.4|198010.4|198242.8|197932.8|198320.4|198010.4|198242.8|197932.8|9
1725314400000|2024-09-02 22:00:00|198243.3|197933.3|198393.4|198083.4|198461.8|198151.8|198243.3|197933.3|63
1725314700000|2024-09-02 22:05:00|198452.5|198142.5|198371.1|198061.1|198455.2|198145.2|198371.1|198061.1|91
1725315000000|2024-09-02 22:10:00|198371|198061|198417.3|198107.3|198493.4|198183.4|198368.8|198058.8|95
1725315300000|2024-09-02 22:15:00|198402.6|198092.6|198386.9|198127.4|198473.1|198163.1|198386.9|198084.3|51
1725315600000|2024-09-02 22:20:00|198396.5|198086.5|198393.5|198205.7|198491.9|198205.7|198336.1|198053.5|100
1725315900000|2024-09-02 22:25:00|198393.2|198205.9|198458|198187.9|198498.2|198249.3|198393.2|198142.4|53
1725316200000|2024-09-02 22:30:00|198423.9|198234.9|198441.5|198240.3|198489.3|198259.8|198423.9|198173.7|29
1725316500000|2024-09-02 22:35:00|198469.7|198191.5|198514.4|198263.3|198545.9|198312.9|198450.6|198191.5|43
1725316800000|2024-09-02 22:40:00|198514.2|198263.4|198609.6|198371.3|198667.4|198418.5|198477.2|198218.8|64
1725317100000|2024-09-02 22:45:00|198620.3|198371|198567.4|198301.7|198658.8|198455.6|198566.3|198301.4|54
1725317400000|2024-09-02 22:50:00|198505.3|198374|198518.3|198374.7|198581.2|198378.2|198493.6|198248.1|32
1725317700000|2024-09-02 22:55:00|198532.9|198364.2|198631.6|198418.9|198668.1|198456|198518.8|198317.6|45
1725318000000|2024-09-02 23:00:00|198612.8|198419|198553.1|198428.1|198625.9|198456.1|198543.1|198357.9|51
1725318300000|2024-09-02 23:05:00|198550.7|198425.7|198600.5|198428.6|198628.2|198459.4|198539|198343.4|64
1725318600000|2024-09-02 23:10:00|198617.6|198410.7|198664.1|198501|198665.9|198508.6|198588.7|198410.7|54
1725318900000|2024-09-02 23:15:00|198651.5|198488.9|198614.6|198454.6|198656.5|198495.5|198583|198419.9|82
1725319200000|2024-09-02 23:20:00|198623.9|198449.1|198628.5|198430.7|198661.8|198481.3|198593.4|198422.8|96
1725319500000|2024-09-02 23:25:00|198612.1|198430.8|198623.3|198419.7|198653.7|198468.3|198570.8|198372.2|94
1725319800000|2024-09-02 23:30:00|198623.9|198420.1|198542.8|198415.6|198632.2|198465.2|198520.9|198371.7|72
1725320100000|2024-09-02 23:35:00|198542.6|198415.1|198537.3|198412.3|198563.9|198426.4|198537|198412|36
1725320400000|2024-09-02 23:40:00|198550.3|198425.3|198537.4|198393.1|198630.2|198486.2|198511|198357.5|69
1725320700000|2024-09-02 23:45:00|198515.6|198385.9|198613.4|198477.5|198647.3|198478.3|198515.5|198363.6|51
1725321000000|2024-09-02 23:50:00|198647.5|198474.3|198625.3|198468.4|198649.6|198478.7|198592.8|198429.5|79
1725321300000|2024-09-02 23:55:00|198643.5|198455.5|198590.8|198458.9|198643.5|198473.2|198583.2|198433|78
1725321600000|2024-09-03 00:00:00|198595.8|198463.9|198549.2|198410.4|198610.8|198464.8|198530.4|198405.4|72
1725321900000|2024-09-03 00:05:00|198552|198414|198513.4|198379.8|198552|198415|198363.7|198235.6|135
1725322200000|2024-09-03 00:10:00|198512.1|198391.2|198363.9|198200.8|198525.6|198391.2|198323.6|198198.1|92
1725322500000|2024-09-03 00:15:00|198364|198200.7|198304.4|198172.3|198395.7|198239.7|198304.4|198158.4|90
1725322800000|2024-09-03 00:20:00|198319.7|198189.6|198248.7|198117.5|198328.9|198193.1|198248.7|198108.4|54
1725323100000|2024-09-03 00:25:00|198245.5|198120.5|198452.8|198323.7|198515.4|198377.8|198245.5|198103.6|115
1725323400000|2024-09-03 00:30:00|198439.9|198312.9|198375.7|198250.7|198488.9|198363.9|198369.1|198244.1|151
1725323700000|2024-09-03 00:35:00|198373.7|198248.7|198378.6|198253.6|198385.4|198260.4|198311.2|198186.2|141
1725324000000|2024-09-03 00:40:00|198378.5|198253.5|198392.9|198267.9|198413.6|198288.6|198378.5|198253.5|39
1725324300000|2024-09-03 00:45:00|198387.4|198262.4|198297.2|198172.2|198396.7|198271.7|198289.9|198164.9|191
1725324600000|2024-09-03 00:50:00|198297.1|198172.1|198306.7|198181.7|198355.5|198225.4|198256.9|198131.9|144
1725324900000|2024-09-03 00:55:00|198306.9|198181.9|198216.8|198091.8|198306.9|198181.9|198187.4|198062.4|141
1725325200000|2024-09-03 01:00:00|198216|198091|198240.7|198115.7|198259.4|198134.4|198200.6|198075.6|206
1725325500000|2024-09-03 01:05:00|198237.8|198112.8|198198.2|198069.8|198240.5|198112.8|198150.7|198025.7|114
1725325800000|2024-09-03 01:10:00|198195.7|198058.9|198204.6|198079.4|198205.2|198079.4|198179.1|198049.4|121
1725326100000|2024-09-03 01:15:00|198206.6|198075.6|198189.5|198064.5|198247.8|198122.8|198178.3|198053.3|48
1725326400000|2024-09-03 01:20:00|198183.2|198058.2|198236.6|198111.6|198241.9|198116.9|198174.8|198049.8|102
1725326700000|2024-09-03 01:25:00|198238.9|198106.1|198207.2|198068.2|198251.1|198126.1|198188.8|198062.2|65
1725327000000|2024-09-03 01:30:00|198208.3|198063.9|198250.6|198112.9|198253.4|198115|198192.5|198063.8|89
1725327300000|2024-09-03 01:35:00|198251|198113.3|198320.9|198172.6|198324.6|198184.1|198225.8|198100.8|109
1725327600000|2024-09-03 01:40:00|198324.6|198176.3|198397|198261|198402.5|198268.2|198316.4|198173.1|215
1725327900000|2024-09-03 01:45:00|198397.5|198260.8|198393.1|198262.5|198404.8|198267.6|198386.9|198251.1|218
1725328200000|2024-09-03 01:50:00|198393.2|198261.6|198268.6|198143.6|198397|198265.6|198219|198093.4|197
1725328500000|2024-09-03 01:55:00|198267.9|198142.9|198293.4|198167.2|198300|198175|198217.9|198092.9|101
1725328800000|2024-09-03 02:00:00|198297.9|198162.2|198363.4|198235.1|198364.7|198236.9|198280.1|198155.1|340
1725329100000|2024-09-03 02:05:00|198363.3|198236.1|198325|198192.9|198386.4|198254.9|198315.7|198182.8|218
1725329400000|2024-09-03 02:10:00|198327.3|198191.9|198177.9|198052.9|198327.3|198191.9|198152.5|198020.2|230
1725329700000|2024-09-03 02:15:00|198177.7|198052.7|198196|198071|198201.5|198076.5|198165|198040|90
1725330000000|2024-09-03 02:20:00|198195.3|198066.3|198161.5|198036.5|198195.4|198066.3|198161|198036|28
1725330300000|2024-09-03 02:25:00|198174.2|198046|198173.6|198045.6|198174.2|198046.7|198160.9|198035.9|16
1725330600000|2024-09-03 02:30:00|198174.6|198045.2|198166.9|198038.7|198178.7|198045.6|198157.4|198032.4|22
1725330900000|2024-09-03 02:35:00|198168.8|198041.1|198169.3|198041.2|198170.6|198045.6|198160.6|198035.6|18
1725331200000|2024-09-03 02:40:00|198160.7|198035.7|198164.4|198030.5|198228.6|198102.9|198159.9|198028.7|146
1725331500000|2024-09-03 02:45:00|198160|198030.1|198162.8|198037.8|198177.6|198042.8|198149.4|198020.3|151
1725331800000|2024-09-03 02:50:00|198162.9|198037.9|198202.7|198077.7|198207|198082|198162.9|198037.9|60
1725332100000|2024-09-03 02:55:00|198194.4|198069.4|198315.8|198190.8|198339.4|198214.4|198194.4|198069.4|103
1725332400000|2024-09-03 03:00:00|198315.3|198190.3|198286.5|198161.5|198361.2|198232.3|198286.5|198161.5|224
1725332700000|2024-09-03 03:05:00|198284.5|198159.5|198393|198268|198393|198268|198280.5|198155.4|62
1725333000000|2024-09-03 03:10:00|198393.6|198268.6|198451.6|198326.6|198522.6|198397.6|198393.6|198268.6|382
1725333300000|2024-09-03 03:15:00|198447.7|198322.7|198470|198345|198515.6|198390.6|198447.7|198322.7|327
1725333600000|2024-09-03 03:20:00|198469.4|198344.4|198483.4|198358.4|198512.5|198387.5|198436.9|198311.9|196
1725333900000|2024-09-03 03:25:00|198486.8|198361.8|198500.1|198375.1|198501.6|198376.6|198477.2|198352.2|108
1725334200000|2024-09-03 03:30:00|198499.5|198374.5|198514.7|198389.7|198549.9|198424.9|198487.6|198362.6|202
1725334500000|2024-09-03 03:35:00|198513.3|198388.3|198508.1|198383.1|198524.3|198399.3|198486.4|198361.4|129
1725334800000|2024-09-03 03:40:00|198523.5|198398.5|198535.8|198410.8|198550.8|198425.8|198506.4|198381.4|159
1725335100000|2024-09-03 03:45:00|198532.3|198407.3|198571|198446|198581.8|198456.8|198526.9|198401.9|127
1725335400000|2024-09-03 03:50:00|198570.2|198445.2|198610.1|198485.1|198650.5|198525.5|198570.2|198445.2|130
1725335700000|2024-09-03 03:55:00|198612.3|198487.3|198641.2|198516.2|198671|198546|198610.4|198485.4|100
1725336000000|2024-09-03 04:00:00|198638.7|198513.7|198759.7|198634.7|198764.1|198639.1|198611.4|198486.4|351
1725336300000|2024-09-03 04:05:00|198758.7|198633.7|198741.5|198616.5|198778.8|198653.8|198708.2|198583.2|188
1725336600000|2024-09-03 04:10:00|198739.9|198614.9|198772.9|198647.9|198808.3|198683.3|198734.4|198609.4|156
1725336900000|2024-09-03 04:15:00|198773|198648|198738.7|198613.7|198783|198658|198718.4|198593.4|236
1725337200000|2024-09-03 04:20:00|198736.9|198611.9|198708|198583|198738.1|198613.1|198693.5|198568.5|77
1725337500000|2024-09-03 04:25:00|198702|198577|198700|198575|198710.6|198585.6|198695.5|198570.5|97
1725337800000|2024-09-03 04:30:00|198698.7|198573.7|198625.6|198500.6|198698.7|198573.7|198621.4|198496.4|332
1725338100000|2024-09-03 04:35:00|198625.7|198500.7|198594.4|198469.4|198629.5|198504.5|198588.9|198463.9|177
1725338400000|2024-09-03 04:40:00|198593.9|198468.9|198594.7|198469.7|198602.3|198477.3|198591|198466|155
1725338700000|2024-09-03 04:45:00|198591.8|198466.8|198579.9|198454.9|198606|198481|198576.1|198451.1|99
1725339000000|2024-09-03 04:50:00|198579.1|198454.1|198572.5|198447.5|198580.2|198455.2|198567.8|198442.8|55
1725339300000|2024-09-03 04:55:00|198576.4|198451.4|198578.8|198453.8|198581.1|198456.1|198570|198445|61
1725339600000|2024-09-03 05:00:00|198580.6|198455.6|198521.2|198396.2|198580.6|198455.6|198506.4|198381.4|320
1725339900000|2024-09-03 05:05:00|198521.3|198396.3|198457.3|198332.3|198525.7|198400.7|198443|198318|383
1725340200000|2024-09-03 05:10:00|198457.2|198332.2|198447.8|198322.8|198460|198335|198439.3|198314.3|73
1725340500000|2024-09-03 05:15:00|198446.9|198321.9|198586.8|198419.4|198612|198467.8|198430.6|198305.6|367
1725340800000|2024-09-03 05:20:00|198586.6|198420.4|198568.6|198443.6|198645.7|198503|198562.6|198419.4|310
1725341100000|2024-09-03 05:25:00|198572|198447|198543.7|198418.7|198572|198447|198520.3|198395.3|472
1725341400000|2024-09-03 05:30:00|198542.3|198417.3|198493.3|198368.3|198564.6|198439.6|198488|198363|290
1725341700000|2024-09-03 05:35:00|198489.7|198364.7|198430.8|198305.8|198495.1|198370.1|198403.8|198278.8|243
1725342000000|2024-09-03 05:40:00|198432.1|198307.1|198492.5|198367.5|198495.9|198370.9|198387.4|198262.4|272
1725342300000|2024-09-03 05:45:00|198490.4|198365.4|198520.6|198395.6|198540.2|198415.2|198487.8|198362.8|371
1725342600000|2024-09-03 05:50:00|198521.9|198396.9|198487.2|198362.2|198530.6|198405.6|198454.9|198329.9|408
1725342900000|2024-09-03 05:55:00|198486.9|198361.9|198421.1|198296.1|198486.9|198361.9|198419.1|198294.1|180
1725343200000|2024-09-03 06:00:00|198421.7|198296.7|198478.9|198353.9|198506.9|198381.9|198417.7|198292.7|314
1725343500000|2024-09-03 06:05:00|198477.4|198352.4|198431.1|198306.1|198485.5|198360.5|198400.7|198304.8|154
1725343800000|2024-09-03 06:10:00|198433.3|198308.3|198310.7|198185.7|198487.9|198362.9|198310.7|198185.7|197
1725344100000|2024-09-03 06:15:00|198311.5|198186.5|198367.3|198242.3|198381.2|198256.2|198273.2|198148.2|215
1725344400000|2024-09-03 06:20:00|198369|198244|198409.8|198284.8|198449.1|198324.1|198296.3|198171.3|146
1725344700000|2024-09-03 06:25:00|198408.9|198283.9|198408.1|198283.1|198443.7|198318.7|198343.2|198218.2|206
1725345000000|2024-09-03 06:30:00|198410.4|198285.4|198175.6|198050.6|198429|198304|198149.6|198024.6|234
1725345300000|2024-09-03 06:35:00|198173.9|198048.9|198117.6|197992.6|198184.8|198059.8|198076.7|197951.7|215
1725345600000|2024-09-03 06:40:00|198117.3|197992.3|198041.8|197916.8|198124|197999|198004.5|197879.5|237
1725345900000|2024-09-03 06:45:00|198043.2|197918.2|197876.4|197751.4|198045.1|197920.1|197870.5|197745.5|242
1725346200000|2024-09-03 06:50:00|197876.6|197751.6|197811.9|197686.9|197938|197813|197732.9|197672.8|200
1725346500000|2024-09-03 06:55:00|197818.9|197693.9|197782.1|197657.1|197835.5|197710.5|197738.5|197613.5|341
1725346800000|2024-09-03 07:00:00|197779.7|197654.7|197790.1|197665.1|197921.6|197796.6|197675.6|197550.6|553
1725347100000|2024-09-03 07:05:00|197790.3|197665.3|197676.7|197626.7|197839|197765.3|197648|197531.4|351
1725347400000|2024-09-03 07:10:00|197677.8|197627.8|197609.2|197559.2|197701.3|197627.8|197542|197480.5|410
1725347700000|2024-09-03 07:15:00|197610.2|197560.2|197609.1|197484.1|197624.3|197574.3|197570.4|197463.6|312
1725348000000|2024-09-03 07:20:00|197607.8|197482.8|197396.7|197271.7|197608.2|197483.2|197380|197264.9|399
1725348300000|2024-09-03 07:25:00|197398.7|197273.7|197441.1|197316.1|197492.2|197367.2|197364.6|197239.6|433
1725348600000|2024-09-03 07:30:00|197440.5|197315.5|197392.5|197267.5|197623.6|197498.6|197389.4|197264.4|298
1725348900000|2024-09-03 07:35:00|197392.3|197267.3|197533.9|197408.9|197562.4|197437.4|197362.6|197237.6|246
1725349200000|2024-09-03 07:40:00|197548|197423|197366.9|197316.9|197562|197437|197334.2|197284.2|347
1725349500000|2024-09-03 07:45:00|197369.7|197319.7|197421.9|197371.9|197445.4|197395.4|197283.8|197233.8|332
1725349800000|2024-09-03 07:50:00|197422.8|197372.8|197537.2|197412.2|197572.8|197447.8|197335.1|197285.1|329
1725350100000|2024-09-03 07:55:00|197538.7|197413.7|197420.4|197295.4|197609.4|197526.2|197420.4|197295.4|302
1725350400000|2024-09-03 08:00:00|197420.8|197295.8|197409.2|197284.2|197496.7|197371.7|197361.7|197236.7|358
1725350700000|2024-09-03 08:05:00|197408.5|197283.5|197540.5|197415.5|197604.4|197479.4|197408.5|197283.5|385
1725351000000|2024-09-03 08:10:00|197537.8|197412.8|197544.3|197419.3|197553.3|197428.3|197501.6|197376.6|242
1725351300000|2024-09-03 08:15:00|197544.2|197419.2|197691|197566|197701.4|197576.4|197544.2|197419.2|369
1725351600000|2024-09-03 08:20:00|197687.2|197562.2|197755.8|197630.8|197766.7|197641.7|197664.2|197539.2|329
1725351900000|2024-09-03 08:25:00|197757.5|197632.5|197867.3|197742.3|197940|197815|197752|197627|318
1725352200000|2024-09-03 08:30:00|197867.6|197742.6|198019.7|197894.7|198046.5|197921.5|197867.6|197742.6|293
1725352500000|2024-09-03 08:35:00|198024|197899|197929.3|197804.3|198100.7|197975.7|197877.5|197752.5|342
1725352800000|2024-09-03 08:40:00|197935.2|197810.2|197923|197798|197979.8|197854.8|197857.7|197732.7|361
1725353100000|2024-09-03 08:45:00|197920.9|197795.9|197753.9|197628.9|197922.5|197797.5|197689|197564|446
1725353400000|2024-09-03 08:50:00|197752.8|197627.8|197502.2|197377.2|197775.9|197650.9|197489.6|197364.6|418
1725353700000|2024-09-03 08:55:00|197503.1|197378.1|197621|197496|197658.7|197533.7|197478|197353|348
1725354000000|2024-09-03 09:00:00|197621.6|197496.6|197597.9|197472.9|197663.6|197538.6|197520.2|197395.2|315
1725354300000|2024-09-03 09:05:00|197595.7|197470.7|197652.8|197527.8|197732.9|197607.9|197586.5|197461.5|224
1725354600000|2024-09-03 09:10:00|197653.8|197528.8|197833.5|197708.5|197838.1|197713.1|197643|197518|353
1725354900000|2024-09-03 09:15:00|197834|197709|197833.6|197708.6|197868.5|197783.7|197775.9|197650.9|243
1725355200000|2024-09-03 09:20:00|197834.8|197709.8|197711.6|197661.6|197856.3|197735.7|197700.9|197650.9|292
1725355500000|2024-09-03 09:25:00|197712.3|197662.3|197726.5|197601.5|197816.2|197745|197670.3|197600.9|372
1725355800000|2024-09-03 09:30:00|197723.8|197598.8|197829.3|197704.3|197890.9|197765.9|197682.3|197565|269
1725356100000|2024-09-03 09:35:00|197831.7|197706.7|197929.2|197804.2|197937.4|197812.4|197732.5|197645.4|236
1725356400000|2024-09-03 09:40:00|197928.8|197803.8|197939.7|197814.7|197984.9|197859.9|197887.9|197762.9|282
1725356700000|2024-09-03 09:45:00|197940.9|197815.9|197918.8|197793.8|197993.2|197868.2|197849.6|197792.8|247
1725357000000|2024-09-03 09:50:00|197919.5|197794.5|197922.3|197797.3|197929.1|197810.3|197809.3|197744.3|206
1725357300000|2024-09-03 09:55:00|197916.1|197791.1|198038.7|197913.7|198041.1|197916.1|197823.1|197698.1|291
1725357600000|2024-09-03 10:00:00|198040.3|197915.3|198195.2|198070.2|198197.9|198072.9|198031|197906|406
1725357900000|2024-09-03 10:05:00|198197.9|198072.9|198072.2|197947.2|198198.6|198073.6|198069.1|197944.1|299
1725358200000|2024-09-03 10:10:00|198073.1|197948.1|198169.3|198044.3|198232.6|198107.6|198068.5|197943.5|261
1725358500000|2024-09-03 10:15:00|198169.2|198044.2|198207.1|198082.1|198247.9|198122.9|198093.5|197968.5|306
1725358800000|2024-09-03 10:20:00|198210.1|198085.1|198264.9|198139.9|198287.9|198162.9|198184|198059|224
1725359100000|2024-09-03 10:25:00|198264.7|198139.7|198249.2|198124.2|198264.7|198139.7|198210.6|198085.6|250
1725359400000|2024-09-03 10:30:00|198248.1|198123.1|198338|198213|198343.4|198218.4|198246.6|198121.6|191
1725359700000|2024-09-03 10:35:00|198336.3|198211.3|198370.2|198245.2|198397.5|198272.5|198301.9|198181.6|155
1725360000000|2024-09-03 10:40:00|198371.9|198246.9|198427.3|198302.3|198429.2|198304.2|198292.9|198167.9|214
1725360300000|2024-09-03 10:45:00|198428.4|198303.4|198404.9|198279.9|198436.2|198311.2|198360|198235|185
1725360600000|2024-09-03 10:50:00|198400.3|198275.3|198382.6|198257.6|198445.2|198320.2|198245.2|198120.2|299
1725360900000|2024-09-03 10:55:00|198382.3|198257.3|198510.8|198385.8|198544|198419|198281.3|198231.3|377
1725361200000|2024-09-03 11:00:00|198504.6|198379.6|198475.5|198350.5|198529|198434.6|198454.7|198329.7|221
1725361500000|2024-09-03 11:05:00|198472.6|198347.6|198576.5|198451.5|198651.9|198526.9|198462.6|198337.6|251
1725361800000|2024-09-03 11:10:00|198574.5|198449.5|198633.6|198508.6|198660.6|198552.6|198567|198442|266
1725362100000|2024-09-03 11:15:00|198631.3|198506.3|198811.2|198686.2|198841.4|198716.4|198615.7|198490.7|239
1725362400000|2024-09-03 11:20:00|198809.6|198684.6|198720.6|198670.6|198890.4|198840.4|198647.6|198563.3|256
1725362700000|2024-09-03 11:25:00|198720.8|198670.8|198521.6|198396.6|198740.9|198670.8|198508.3|198383.3|326
1725363000000|2024-09-03 11:30:00|198523.9|198398.9|198680.8|198630.8|198700.2|198638.6|198407.3|198309.5|506
1725363300000|2024-09-03 11:35:00|198679.2|198629.2|198614.4|198564.4|198795|198695.9|198596.7|198517.8|286
1725363600000|2024-09-03 11:40:00|198615.6|198565.6|198729.6|198604.6|198775.6|198725.6|198588.3|198538.3|298
1725363900000|2024-09-03 11:45:00|198730.3|198605.3|198729.9|198604.9|198762.1|198637.1|198674.1|198549.1|225
1725364200000|2024-09-03 11:50:00|198731.6|198606.6|198581.1|198531.1|198731.6|198639.1|198574.9|198485.7|233
1725364500000|2024-09-03 11:55:00|198582.8|198532.8|198668.6|198543.6|198704.9|198624.7|198564.1|198500|636
1725364800000|2024-09-03 12:00:00|198669.5|198544.5|198412.3|198362.3|198688.9|198563.9|198359.9|198309.9|504
1725365100000|2024-09-03 12:05:00|198414.2|198364.2|198317.9|198192.9|198447.6|198371.5|198265.2|198140.2|215
1725365400000|2024-09-03 12:10:00|198317.1|198192.1|198326.5|198201.5|198399.2|198349.2|198190.4|198065.4|394
1725365700000|2024-09-03 12:15:00|198324.2|198199.2|198386.3|198336.3|198464.7|198339.7|198271.4|198166.5|320
1725366000000|2024-09-03 12:20:00|198373.9|198323.9|198418.3|198368.3|198431.5|198381.5|198120.6|198070.6|507
1725366300000|2024-09-03 12:25:00|198427.3|198377.3|198605.5|198555.5|198648.9|198566.7|198421.9|198371.9|479
1725366600000|2024-09-03 12:30:00|198605.7|198555.7|198599.5|198549.5|198713.2|198663.2|198455.6|198405.6|477
1725366900000|2024-09-03 12:35:00|198598.7|198548.7|198494.5|198444.5|198645.4|198595.4|198427.6|198377.6|505
1725367200000|2024-09-03 12:40:00|198493.8|198443.8|198329.6|198204.6|198559.6|198480.3|198260.7|198199.3|404
1725367500000|2024-09-03 12:45:00|198330.9|198205.9|198195.2|198070.2|198339.2|198214.2|198129.8|198004.8|527
1725367800000|2024-09-03 12:50:00|198195|198070|198199.5|198074.5|198298.2|198195.7|198158.1|198033.1|377
1725368100000|2024-09-03 12:55:00|198195.2|198070.2|198322.6|198272.6|198440.5|198363.9|198195.2|198070.2|534
1725368400000|2024-09-03 13:00:00|198319.7|198269.7|198461.1|198411.1|198546.9|198496.9|198197.2|198147.2|607
1725368700000|2024-09-03 13:05:00|198465.4|198415.4|198507.6|198382.6|198620.3|198570.3|198413.7|198355.7|635
1725369000000|2024-09-03 13:10:00|198508.2|198383.2|198859|198809|198901.7|198851.7|198451.4|198383.2|719
1725369300000|2024-09-03 13:15:00|198860|198810|198948.6|198898.6|198993.2|198943.2|198784.1|198709.8|798
1725369600000|2024-09-03 13:20:00|198950|198900|198979.1|198854.1|199152.4|199102.4|198824.3|198699.3|703
1725369900000|2024-09-03 13:25:00|198952.3|198827.3|198733.5|198683.5|198956.2|198833.3|198685.6|198635.6|698
1725370200000|2024-09-03 13:30:00|198696.1|198646.1|199165.3|199115.3|199267.5|199217.5|198576|198500.8|904
1725370500000|2024-09-03 13:35:00|199168.3|199118.3|199329.9|199279.9|199496|199446|199019.3|198969.3|888
1725370800000|2024-09-03 13:40:00|199330.4|199280.4|199503.9|199338.5|199650.8|199555.6|199330.4|199280.4|777
1725371100000|2024-09-03 13:45:00|199501|199337.7|199342.9|199292.9|199515.1|199418|199241.1|199191.1|652
1725371400000|2024-09-03 13:50:00|199345.4|199295.4|199841|199791|199845|199795|199338.6|199288.6|817
1725371700000|2024-09-03 13:55:00|199838.6|199788.6|199778.4|199468.4|199876.3|199826.3|199506.3|199381.3|863
1725372000000|2024-09-03 14:00:00|199761.7|199451.7|199544.7|199494.7|199816.7|199731.2|199327.9|199202.9|974
1725372300000|2024-09-03 14:05:00|199559.4|199434.4|199135.3|199010.3|199620.2|199495.2|199062.3|198937.3|872
1725372600000|2024-09-03 14:10:00|199131.8|199006.8|199014.3|198889.3|199235.7|199110.7|198640.8|198515.8|985
1725372900000|2024-09-03 14:15:00|199014.7|198889.7|198642|198592|199050.8|198947.9|198593|198520.1|869
1725373200000|2024-09-03 14:20:00|198640.8|198590.8|198891.8|198841.8|198930.8|198844.1|198585.7|198535.7|789
1725373500000|2024-09-03 14:25:00|198892.2|198842.2|198605.9|198555.9|198917.8|198867.8|198605.9|198548.6|667
1725373800000|2024-09-03 14:30:00|198605.1|198555.1|198458.8|198408.8|198782.2|198732.2|198188.3|198138.3|849
1725374100000|2024-09-03 14:35:00|198458.7|198408.7|198573.5|198448.5|198610|198553.1|198447|198322|637
1725374400000|2024-09-03 14:40:00|198574.4|198449.4|198408.8|198358.8|198621.6|198496.6|198319.3|198252.5|615
1725374700000|2024-09-03 14:45:00|198401.3|198351.3|198405.8|198355.8|198661.9|198574.9|198315|198265|771
1725375000000|2024-09-03 14:50:00|198447.8|198322.8|198754.9|198629.9|198823.1|198698.1|198435.2|198310.2|777
1725375300000|2024-09-03 14:55:00|198753.6|198628.6|198431|198381|198787.8|198706.9|198338.2|198288.2|714
1725375600000|2024-09-03 15:00:00|198433|198383|197950.3|197900.3|198433|198383|197918.1|197854.1|844
1725375900000|2024-09-03 15:05:00|197913.3|197863.3|197661.7|197611.7|197941.6|197891.6|197626|197574.9|776
1725376200000|2024-09-03 15:10:00|197662.1|197612.1|197867.7|197742.7|197867.7|197769.7|197590.4|197540.4|742
1725376500000|2024-09-03 15:15:00|197867.2|197742.2|198133.7|198083.7|198198.3|198148.3|197849.5|197724.5|688
1725376800000|2024-09-03 15:20:00|198133.1|198083.1|198247.5|198197.5|198529.4|198433.1|198133.1|198082.8|790
1725377100000|2024-09-03 15:25:00|198248.2|198198.2|198310.2|198185.2|198349.3|198299.3|198184.4|198134.4|728
1725377400000|2024-09-03 15:30:00|198307.2|198182.2|198257.4|198132.4|198385.4|198335.4|198175.6|198116.1|591
1725377700000|2024-09-03 15:35:00|198219.7|198169.7|198136.8|198011.8|198293.1|198215.6|198063.6|197964.3|685
1725378000000|2024-09-03 15:40:00|198136.5|198011.5|198262.6|198212.6|198296.1|198246.1|198088.3|197963.3|551
1725378300000|2024-09-03 15:45:00|198259.6|198209.6|198279|198229|198295.8|198245.8|198072.1|198005.7|538
1725378600000|2024-09-03 15:50:00|198282.6|198232.6|198293.8|198168.8|198454.9|198404.9|198228.4|198166.4|602
1725378900000|2024-09-03 15:55:00|198293.4|198168.4|198317.5|198267.5|198376.5|198326.5|198218|198146.2|771
1725379200000|2024-09-03 16:00:00|198318.3|198268.3|198192.9|198142.9|198373.8|198323.8|198179|198129|718
1725379500000|2024-09-03 16:05:00|198192.4|198142.4|198159.4|198109.4|198242.1|198192.1|198154|198104|577
1725379800000|2024-09-03 16:10:00|198162.4|198112.4|198236.7|198186.7|198357.4|198307.4|198154.6|198104.6|624
1725380100000|2024-09-03 16:15:00|198236.5|198186.5|198377.7|198327.7|198393.9|198343.9|198141.3|198091.3|502
1725380400000|2024-09-03 16:20:00|198377.5|198327.5|198493.7|198443.7|198517.9|198467.9|198356|198306|534
1725380700000|2024-09-03 16:25:00|198494.5|198444.5|198494.9|198444.9|198612.6|198562.6|198481.3|198431.3|453
1725381000000|2024-09-03 16:30:00|198494.2|198444.2|198545.1|198495.1|198550.5|198500.5|198444.3|198394.3|447
1725381300000|2024-09-03 16:35:00|198545.9|198495.9|198466.3|198416.3|198581|198531|198371.3|198321.3|441
1725381600000|2024-09-03 16:40:00|198466.4|198416.4|198565.7|198515.7|198573.4|198523.4|198446.8|198396.8|414
1725381900000|2024-09-03 16:45:00|198566.6|198516.6|198721.4|198671.4|198722.1|198672.1|198467.8|198417.8|395
1725382200000|2024-09-03 16:50:00|198722.6|198672.6|198735.2|198610.2|198804.4|198754.4|198711.8|198608.1|328
1725382500000|2024-09-03 16:55:00|198736.6|198611.6|198793.1|198743.1|198842.1|198792.1|198608.1|198558.1|413
1725382800000|2024-09-03 17:00:00|198793.4|198743.4|198777.9|198727.9|198951.9|198876.1|198670|198568.2|479
1725383100000|2024-09-03 17:05:00|198775.6|198725.6|198770|198720|198863.3|198813.3|198725.1|198675.1|450
1725383400000|2024-09-03 17:10:00|198769.3|198719.3|198755.5|198705.5|198885.3|198835.3|198750|198700|414
1725383700000|2024-09-03 17:15:00|198754|198704|198550.1|198500.1|198769.2|198713.1|198550|198500|441
1725384000000|2024-09-03 17:20:00|198549.1|198499.1|198512|198462|198642.9|198592.9|198508.6|198458.6|432
1725384300000|2024-09-03 17:25:00|198513.1|198463.1|198515.4|198465.4|198570.2|198520.2|198416.2|198366.2|457
1725384600000|2024-09-03 17:30:00|198516.6|198466.6|198591.2|198541.2|198618.7|198565.5|198509.3|198459.3|410
1725384900000|2024-09-03 17:35:00|198588.8|198538.8|198502.5|198377.5|198646.6|198590.1|198438.5|198373|398
1725385200000|2024-09-03 17:40:00|198503.3|198378.3|198609.6|198559.6|198611.6|198561.6|198472.6|198347.6|344
1725385500000|2024-09-03 17:45:00|198610.6|198560.6|198705.5|198655.5|198762.4|198664.4|198595.5|198545.5|439
1725385800000|2024-09-03 17:50:00|198704.8|198654.8|198798.8|198748.8|198798.8|198748.8|198679.9|198629.9|492
1725386100000|2024-09-03 17:55:00|198797.5|198747.5|198834.9|198709.9|198838.8|198751.4|198752.5|198696.3|397
1725386400000|2024-09-03 18:00:00|198835.6|198710.6|198795.5|198745.5|198932.8|198882.8|198795.5|198689.9|373
1725386700000|2024-09-03 18:05:00|198796.3|198746.3|198681.4|198631.4|198824.8|198774.8|198666|198616|499
1725387000000|2024-09-03 18:10:00|198681.8|198631.8|198675.6|198625.6|198820.9|198770.9|198659.4|198609.4|488
1725387300000|2024-09-03 18:15:00|198676.6|198626.6|198795.9|198745.9|198876.2|198757.3|198676.6|198626.6|340
1725387600000|2024-09-03 18:20:00|198795.1|198745.1|198864.3|198814.3|198867.1|198817.1|198712.6|198662.6|325
1725387900000|2024-09-03 18:25:00|198865.9|198815.9|198759.8|198709.8|198894.1|198844.1|198672.5|198622.5|582
1725388200000|2024-09-03 18:30:00|198763.2|198713.2|198748.2|198698.2|198802.8|198752.8|198717.9|198667.9|545
1725388500000|2024-09-03 18:35:00|198747.5|198697.5|198689.7|198639.7|198747.5|198697.5|198671.8|198621.8|441
1725388800000|2024-09-03 18:40:00|198689.8|198639.8|198631.3|198581.3|198714.4|198664.4|198528.2|198478.2|406
1725389100000|2024-09-03 18:45:00|198630.9|198580.9|198460.9|198410.9|198633.1|198583.1|198460.9|198410.9|409
1725389400000|2024-09-03 18:50:00|198461.5|198411.5|198511.1|198461.1|198526|198476|198392.3|198342.3|412
1725389700000|2024-09-03 18:55:00|198509.8|198459.8|198516.3|198466.3|198557.8|198473.3|198429.4|198379.4|521
1725390000000|2024-09-03 19:00:00|198516.9|198466.9|198319.2|198269.2|198519.6|198469.6|198229.3|198179.3|610
1725390300000|2024-09-03 19:05:00|198321.1|198271.1|198402.6|198352.6|198456.1|198406.1|198307.1|198257.1|495
1725390600000|2024-09-03 19:10:00|198402.2|198352.2|198457.4|198407.4|198466.1|198416.1|198385.4|198335.4|533
1725390900000|2024-09-03 19:15:00|198454|198404|198633.8|198508.8|198653.3|198584.5|198454|198404|536
1725391200000|2024-09-03 19:20:00|198635.3|198510.3|198523.8|198398.8|198639.1|198550.9|198478.6|198365.1|489
1725391500000|2024-09-03 19:25:00|198522.3|198397.3|198637.2|198512.2|198648.8|198559.2|198437.7|198387.7|311
1725391800000|2024-09-03 19:30:00|198637.5|198512.5|198654.9|198604.9|198800.2|198710.7|198618.7|198498.3|398
1725392100000|2024-09-03 19:35:00|198654|198604|198612.9|198562.9|198661.7|198611.7|198600.7|198550.7|369
1725392400000|2024-09-03 19:40:00|198613.7|198563.7|198615.9|198565.9|198756.8|198706.8|198581.2|198502|684
1725392700000|2024-09-03 19:45:00|198607.6|198557.6|198748.2|198698.2|198749|198699|198582.9|198500|690
1725393000000|2024-09-03 19:50:00|198744.1|198694.1|198745.9|198695.9|199017.7|198892.7|198725.5|198636.8|839
1725393300000|2024-09-03 19:55:00|198743.1|198693.1|198668.5|198618.5|198801.4|198722.1|198644|198577|498
1725393600000|2024-09-03 20:00:00|198671.2|198621.2|198575.1|198450.1|198713.7|198663.7|198500.1|198449.1|657
1725393900000|2024-09-03 20:05:00|198576.9|198451.9|198484.5|198434.5|198584.8|198512.9|198479.3|198393.5|333
1725394200000|2024-09-03 20:10:00|198485|198435|198412.6|198362.6|198503.1|198453.1|198412.6|198362.6|177
1725394500000|2024-09-03 20:15:00|198413.4|198363.4|198396.5|198271.5|198517.2|198451.4|198361.7|198248.7|330
1725394800000|2024-09-03 20:20:00|198394.7|198269.7|198435|198310|198453|198328|198339|198214|163
1725395100000|2024-09-03 20:25:00|198435.1|198310.1|198367|198317|198461.6|198378.1|198359.1|198305|125
1725395400000|2024-09-03 20:30:00|198366|198316|198172.5|198047.5|198390.7|198318.6|198129.4|198004.4|353
1725395700000|2024-09-03 20:35:00|198173.3|198048.3|198164.5|198039.5|198185.3|198060.3|198020.4|197895.4|378
1725396000000|2024-09-03 20:40:00|198164.2|198039.2|198080.7|197955.7|198205|198080|198039.6|197914.6|315
1725396300000|2024-09-03 20:45:00|198079|197954|198091.6|197966.6|198161.8|198036.8|198065.5|197940.5|197
1725396600000|2024-09-03 20:50:00|198088.8|197963.8|198090.5|197965.5|198148.6|198023.6|198043.9|197918.9|218
1725396900000|2024-09-03 20:55:00|198087.9|197962.9|198109.1|197799.1|198142.1|197962.9|197966.6|197696.4|112
1725397200000|2024-09-03 21:00:00|198104.7|197794.7|198105.4|197795.4|198105.5|197795.5|198104.2|197794.2|5
1725397500000|2024-09-03 21:05:00|198106.4|197796.4|198118.4|197808.4|198119.3|197809.3|198106.4|197796.4|5
1725397800000|2024-09-03 21:10:00|198062.8|197752.8|198062.8|197752.8|198100.6|197790.6|198062.8|197752.8|9
1725398100000|2024-09-03 21:15:00|198100.6|197790.6|198121.1|197811.1|198121.1|197811.1|198062.8|197752.8|14
1725398700000|2024-09-03 21:25:00|198094.7|197784.7|198120.4|197810.4|198120.4|197810.4|198088.2|197778.2|7
1725399000000|2024-09-03 21:30:00|198121.8|197811.8|198127.7|197817.7|198168.8|197858.8|198120.8|197810.8|12
1725399300000|2024-09-03 21:35:00|198120.7|197810.7|198168.8|197858.8|198168.8|197858.8|198120.7|197810.7|3
1725399600000|2024-09-03 21:40:00|198138.6|197828.6|198169.2|197859.2|198171.3|197861.3|198138.6|197828.6|4
1725399900000|2024-09-03 21:45:00|198172.7|197862.7|198181.2|197871.2|198181.2|197871.2|198172.7|197862.7|5
1725400200000|2024-09-03 21:50:00|198182.9|197872.9|198119.9|197809.9|198206.4|197896.4|198117.6|197807.6|52
1725400500000|2024-09-03 21:55:00|198120.1|197810.1|198164.8|197854.8|198170.3|197860.3|198106.1|197796.1|43
1725400800000|2024-09-03 22:00:00|198168.9|197858.9|198153.1|197843.1|198223.9|197913.9|198046.6|197736.6|145
1725401100000|2024-09-03 22:05:00|198151.4|197841.4|198213.5|197903.5|198267.7|197957.7|198141.3|197831.3|78
1725401400000|2024-09-03 22:10:00|198213.7|197903.7|198195.2|197968.8|198321.3|198012.4|198190.9|197880.9|75
1725401700000|2024-09-03 22:15:00|198194.8|197969.3|198183.2|197915.2|198243.1|197973.6|198121.6|197890.2|88
1725402000000|2024-09-03 22:20:00|198121.6|197936.3|198056.3|197884.4|198198.8|197936.5|198056.3|197849.7|67
1725402300000|2024-09-03 22:25:00|198064.6|197884.5|198196.7|197936.7|198208.4|197949.8|198052.1|197871.3|85
1725402600000|2024-09-03 22:30:00|198195.7|197935.7|198088.4|197870.5|198224.5|197973.2|198077.1|197863|75
1725402900000|2024-09-03 22:35:00|198088.2|197871.5|198100.5|197843|198121.9|197907.5|197996.3|197811.8|64
1725403200000|2024-09-03 22:40:00|198101.1|197845.4|198061|197847.8|198101.8|197909.2|198009.3|197813.6|42
1725403500000|2024-09-03 22:45:00|198014.2|197889.2|198059.3|197834.2|198066.8|197889.2|197998.7|197829.7|23
1725403800000|2024-09-03 22:50:00|198003.5|197878.5|198053.4|197829.2|198081.1|197878.8|197991.2|197802.4|34
1725404100000|2024-09-03 22:55:00|198055|197833.3|198033.3|197908.3|198102.9|197919.6|197998|197831.2|50
1725404400000|2024-09-03 23:00:00|198034.2|197909.2|198076.4|197951.4|198159.7|197957.3|198034.2|197901.4|78
1725404700000|2024-09-03 23:05:00|198111.9|197928.6|198106.7|197933.6|198121.5|197955.2|198060.1|197893.3|118
1725405000000|2024-09-03 23:10:00|198107|197934.3|198085.9|197960.9|198113.2|197964.6|198080.2|197931.9|45
1725405300000|2024-09-03 23:15:00|198098.3|197954.6|198113.5|197988.5|198142.4|198011.1|198073|197948|38
1725405600000|2024-09-03 23:20:00|198107.8|197982.8|198148.8|198023.8|198166.9|198041.9|198070.5|197945.5|75
1725405900000|2024-09-03 23:25:00|198151|198026|198172.4|198047.4|198176.5|198051.5|198144.3|198019.3|21
1725406200000|2024-09-03 23:30:00|198172|198047|198223.3|198065.2|198223.3|198090.6|198171.6|198046.6|35
1725406500000|2024-09-03 23:35:00|198204.8|198079.8|198227|198093.2|198228.2|198097.1|198093.7|197960.7|53
1725406800000|2024-09-03 23:40:00|198225.7|198093.8|198171.6|198034.8|198226.4|198101.4|198168.9|198019|26
1725407100000|2024-09-03 23:45:00|198103.8|197976.6|198211.8|198060.1|198211.8|198065.8|198100.5|197958.6|58
1725407400000|2024-09-03 23:50:00|198212.6|198060.5|198092.9|197967.9|198212.6|198073.4|198083.1|197947.5|26
1725407700000|2024-09-03 23:55:00|198089.4|197964.4|198083.5|197958.5|198125.4|197988.3|198065.3|197906|48
1725408000000|2024-09-04 00:00:00|198097.5|197943.3|198056.2|197931.2|198097.5|197949.1|198028.6|197863.6|128
1725408300000|2024-09-04 00:05:00|198056.5|197931.5|198142.9|198017.9|198173.7|198038.8|198055.5|197930.5|74
1725408600000|2024-09-04 00:10:00|198147.7|198011.5|198116.1|197991.1|198168.7|198043.7|198113.3|197985.5|80
1725408900000|2024-09-04 00:15:00|198118.5|197992.8|198182.8|198037|198219.5|198094.5|198115.2|197990.2|74
1725409200000|2024-09-04 00:20:00|198172.9|198047.9|198059.3|197927|198176.2|198051.2|198051.3|197926.3|62
1725409500000|2024-09-04 00:25:00|198060.1|197927.7|198149.4|198021.8|198173.5|198048.5|198054.6|197927.7|59
1725409800000|2024-09-04 00:30:00|198147|198018.6|198192.8|198067.8|198202.6|198072.4|198147|198018.6|73
1725410100000|2024-09-04 00:35:00|198190.2|198065.2|198379.1|198241.7|198380.4|198254.4|198179.2|198048.5|128
1725410400000|2024-09-04 00:40:00|198379|198242.9|198421.7|198286|198464.1|198334.8|198323.2|198198.2|165
1725410700000|2024-09-04 00:45:00|198427.1|198291.5|198306.4|198159|198450.2|198325.2|198292.5|198150|216
1725411000000|2024-09-04 00:50:00|198303.4|198159.2|198327.2|198202.2|198381|198240.6|198277.8|198141.3|220
1725411300000|2024-09-04 00:55:00|198326.1|198201.1|198347.9|198215.8|198428|198303|198290.1|198165.1|286
1725411600000|2024-09-04 01:00:00|198352.7|198220.5|198295.2|198170.2|198356.6|198220.9|198251|198123.5|344
1725411900000|2024-09-04 01:05:00|198295.1|198170.1|198317.5|198192.5|198394.1|198269.1|198288|198163|200
1725412200000|2024-09-04 01:10:00|198317|198192|198345.5|198220.5|198365.5|198240.5|198302.3|198177.3|322
1725412500000|2024-09-04 01:15:00|198351.9|198226.9|198425.6|198300.6|198431.2|198306.2|198308.9|198183.9|197
1725412800000|2024-09-04 01:20:00|198426.5|198301.5|198418.5|198293.5|198426.5|198301.5|198338.8|198213.8|465
1725413100000|2024-09-04 01:25:00|198418.8|198293.8|198347.1|198222.1|198474.6|198349.6|198336.9|198211.9|250
1725413400000|2024-09-04 01:30:00|198343.4|198218.4|198147.9|198022.9|198387.2|198262.2|198135|198010|337
1725413700000|2024-09-04 01:35:00|198150.7|198025.7|198128.5|198003.5|198207.5|198082.5|198111.2|197986.2|207
1725414000000|2024-09-04 01:40:00|198128|198003|198125.9|198000.9|198159.8|198034.8|198085.8|197960.8|464
1725414300000|2024-09-04 01:45:00|198127.7|198002.7|198053.7|197928.7|198142.3|198017.3|198022.9|197897.9|183
1725414600000|2024-09-04 01:50:00|198051.5|197926.5|198080.2|197955.2|198103|197978|198015.2|197890.2|233
1725414900000|2024-09-04 01:55:00|198085.1|197960.1|198144.2|198019.2|198153.1|198028.1|198053.4|197928.4|204
1725415200000|2024-09-04 02:00:00|198142.2|198017.2|198156.8|198031.8|198240.7|198115.7|198128.7|198003.7|299
1725415500000|2024-09-04 02:05:00|198161.5|198036.5|198203.8|198078.8|198252.6|198127.6|198158.9|198033.9|270
1725415800000|2024-09-04 02:10:00|198203.2|198078.2|198203.2|198078.2|198269.7|198144.7|198203.2|198078.2|171
1725416100000|2024-09-04 02:15:00|198203.8|198078.8|198119.3|197994.3|198209.2|198084.2|198107.4|197982.4|193
1725416400000|2024-09-04 02:20:00|198118.5|197993.5|198094.7|197969.7|198118.5|197993.5|198050.8|197925.8|159
1725416700000|2024-09-04 02:25:00|198095|197970|198022.6|197897.6|198108|197983|197993.6|197868.6|152
1725417000000|2024-09-04 02:30:00|198018.8|197893.8|197931.2|197806.2|198022.7|197897.7|197912.2|197787.2|193
1725417300000|2024-09-04 02:35:00|197928.2|197803.2|197974.9|197849.9|198029.8|197904.8|197904.1|197779.1|328
1725417600000|2024-09-04 02:40:00|197975.2|197850.2|197975.9|197850.9|197991.7|197866.7|197956|197831|276
1725417900000|2024-09-04 02:45:00|197976.9|197851.9|198037|197912|198043.9|197918.9|197976.9|197851.9|293
1725418200000|2024-09-04 02:50:00|198037.7|197912.7|198067.7|197942.7|198070.4|197945.4|198020.2|197895.2|217
1725418500000|2024-09-04 02:55:00|198067.6|197942.6|198107.6|197982.6|198183.5|198058.5|198065.6|197940.6|286
1725418800000|2024-09-04 03:00:00|198108.1|197983.1|198056.4|197931.4|198111.2|197986.2|198017.2|197892.2|204
1725419100000|2024-09-04 03:05:00|198053.6|197928.6|198050.6|197925.6|198079.1|197954.1|198010.5|197885.5|260
1725419400000|2024-09-04 03:10:00|198052|197927|198162.4|198037.4|198190.7|198065.7|198052|197927|181
1725419700000|2024-09-04 03:15:00|198161.4|198036.4|198138.5|198013.5|198183.1|198058.1|198119.3|197994.3|149
1725420000000|2024-09-04 03:20:00|198138.4|198013.4|198170.2|198045.2|198181.8|198056.8|198135.7|198010.7|76
1725420300000|2024-09-04 03:25:00|198174.8|198049.8|198175.6|198050.6|198193.8|198068.8|198148|198023|233
1725420600000|2024-09-04 03:30:00|198177.5|198052.5|198175.5|198050.5|198182.3|198057.3|198138.4|198013.4|207
1725420900000|2024-09-04 03:35:00|198181.5|198056.5|198183.9|198058.9|198216.2|198091.2|198169.1|198044.1|320
1725421200000|2024-09-04 03:40:00|198184.7|198059.7|198131.6|198006.6|198205.8|198076.3|198116.1|197991.1|214
1725421500000|2024-09-04 03:45:00|198136.2|198011.2|198150.4|198025.4|198186.7|198061.5|198128.2|198003.2|179
1725421800000|2024-09-04 03:50:00|198149.1|198024.1|198209.3|198084.3|198215.3|198090.3|198136.1|198011.1|133
1725422100000|2024-09-04 03:55:00|198210.1|198085.1|198141.7|198016.7|198210.1|198085.1|198141.3|198016.3|138
1725422400000|2024-09-04 04:00:00|198142.6|198017.6|198056.4|197931.4|198142.6|198017.6|198054.4|197929.4|164
1725422700000|2024-09-04 04:05:00|198056.3|197931.3|197964.2|197839.2|198065.5|197940.5|197962|197837|137
1725423000000|2024-09-04 04:10:00|197968|197843|198009.9|197884.9|198019.3|197894.3|197954.4|197829.4|216
1725423300000|2024-09-04 04:15:00|198009.3|197884.3|198010|197885|198074.8|197949.8|198005.2|197880.2|213
1725423600000|2024-09-04 04:20:00|198009|197884|198023.8|197898.8|198027.4|197902.4|198005.9|197880.9|169
1725423900000|2024-09-04 04:25:00|198024.7|197899.7|198024.8|197899.8|198034.3|197909.3|198009.6|197884.6|169
1725424200000|2024-09-04 04:30:00|198022.2|197897.2|197988.3|197863.3|198024.1|197899.1|197968|197843|297
1725424500000|2024-09-04 04:35:00|197988.7|197863.7|197968.3|197843.3|197993.2|197868.2|197963.4|197838.4|204
1725424800000|2024-09-04 04:40:00|197985.1|197860.1|197946.2|197821.2|197985.1|197860.1|197940|197815|190
1725425100000|2024-09-04 04:45:00|197944.6|197819.6|198012|197887|198046.2|197921.2|197941.1|197816.1|249
1725425400000|2024-09-04 04:50:00|198009.8|197884.8|198102.4|197977.4|198127.5|198002.5|198008.2|197883.2|408
1725425700000|2024-09-04 04:55:00|198102.9|197977.9|198116.2|197991.2|198116.6|197991.6|198070|197945|226
1725426000000|2024-09-04 05:00:00|198117.9|197992.9|198154.1|198029.1|198172.3|198047.3|198091.4|197966.4|243
1725426300000|2024-09-04 05:05:00|198150.8|198025.8|198266|198141|198282.2|198157.2|198138.2|198013.2|396
1725426600000|2024-09-04 05:10:00|198265.8|198140.8|198267.6|198142.6|198276|198151|198241.8|198116.8|353
1725426900000|2024-09-04 05:15:00|198268.8|198143.8|198140.1|198015.1|198285.3|198160.3|198101.7|197976.7|290
1725427200000|2024-09-04 05:20:00|198139.3|198014.3|198115.7|197990.7|198155.3|198030.3|198109|197984|264
1725427500000|2024-09-04 05:25:00|198112.2|197987.2|198107.2|197982.2|198114.6|197989.6|198045.7|197920.7|245
1725427800000|2024-09-04 05:30:00|198107.6|197982.6|198126.6|198001.6|198132|198007|198058.6|197933.6|291
1725428100000|2024-09-04 05:35:00|198133.4|198008.4|198136.3|198011.3|198158.1|198033.1|198107|197982|153
1725428400000|2024-09-04 05:40:00|198138.1|198013.1|198102.4|197977.4|198140.8|198015.8|198072.1|197947.1|188
1725428700000|2024-09-04 05:45:00|198100.6|197975.6|198107|197982|198108.7|197983.7|198051.1|197926.1|381
1725429000000|2024-09-04 05:50:00|198106.4|197981.4|198094|197969|198113.5|197988.5|198057.5|197932.5|277
1725429300000|2024-09-04 05:55:00|198093.8|197968.8|198069.5|197944.5|198093.8|197968.8|198022.7|197897.7|179
1725429600000|2024-09-04 06:00:00|198071.2|197946.2|197944.9|197894.9|198165.2|198040.2|197944.9|197822.7|284
1725429900000|2024-09-04 06:05:00|197943.1|197893.1|197955.6|197905.6|198096.2|197971.2|197907|197798.5|268
1725430200000|2024-09-04 06:10:00|197954.1|197904.1|198065.2|197940.2|198106|197981|197952.3|197902.3|126
1725430500000|2024-09-04 06:15:00|198064.6|197939.6|198103.2|197978.2|198119.5|197994.5|198002.6|197877.6|172
1725430800000|2024-09-04 06:20:00|198104.5|197979.5|198025|197900|198136.3|198011.3|198000.9|197875.9|201
1725431100000|2024-09-04 06:25:00|198025.6|197900.6|198155.7|198030.7|198204|198079|198025|197900|175
1725431400000|2024-09-04 06:30:00|198154.6|198029.6|198191.8|198141.8|198319.7|198194.7|198112.1|197987.1|239
1725431700000|2024-09-04 06:35:00|198190.9|198140.9|198169.6|198119.6|198198.7|198148.7|198094|197992.4|164
1725432000000|2024-09-04 06:40:00|198168.6|198118.6|198178.4|198128.4|198245.1|198139.5|198084.7|197959.7|220
1725432300000|2024-09-04 06:45:00|198180|198130|198033.2|197983.2|198184.4|198130|198024.9|197974.9|265
1725432600000|2024-09-04 06:50:00|198031.1|197981.1|198150.6|198100.6|198167.1|198116|198030.5|197980.5|207
1725432900000|2024-09-04 06:55:00|198151.2|198101.2|198218.3|198168.3|198268.7|198218.7|198125.4|198075.4|346
1725433200000|2024-09-04 07:00:00|198216.6|198166.6|198016.1|197891.1|198258|198208|198012.7|197887.7|523
1725433500000|2024-09-04 07:05:00|198014.2|197889.2|197935.6|197810.6|198030.5|197979.4|197904.8|197798.6|351
1725433800000|2024-09-04 07:10:00|197936.7|197811.7|197622.1|197497.1|197950|197881.5|197575.8|197480.5|334
1725434100000|2024-09-04 07:15:00|197620.2|197495.2|197655|197530|197703.1|197653.1|197492.2|197412.4|441
1725434400000|2024-09-04 07:20:00|197654.3|197529.3|197887.9|197762.9|197914.4|197789.4|197633.1|197521.5|359
1725434700000|2024-09-04 07:25:00|197888.8|197763.8|197962.7|197837.7|198085.4|197960.4|197835.4|197710.4|416
1725435000000|2024-09-04 07:30:00|197911.6|197861.6|197987.4|197862.4|198073.9|197948.9|197911.6|197825.9|384
1725435300000|2024-09-04 07:35:00|197991|197866|197885.1|197835.1|198016.8|197891.8|197861.9|197782.1|312
1725435600000|2024-09-04 07:40:00|197896.4|197846.4|197875.7|197825.7|198010.3|197960.3|197814.5|197764.5|342
1725435900000|2024-09-04 07:45:00|197880.3|197830.3|197842.3|197792.3|197994.4|197869.4|197832.5|197762.6|317
1725436200000|2024-09-04 07:50:00|197841.7|197791.7|197963.8|197838.8|197987.5|197931.1|197841.7|197756.2|286
1725436500000|2024-09-04 07:55:00|197963.1|197838.1|197941.7|197816.7|197983.6|197917|197891.8|197804.1|301
1725436800000|2024-09-04 08:00:00|197939.1|197814.1|197958.4|197833.4|197984.3|197859.3|197829|197741.8|442
1725437100000|2024-09-04 08:05:00|197959.8|197834.8|198014.9|197889.9|198043.7|197918.7|197945.1|197823.7|367
1725437400000|2024-09-04 08:10:00|198011.4|197886.4|198097.7|197972.7|198114.2|197989.2|197997.7|197882.3|222
1725437700000|2024-09-04 08:15:00|198096.8|197971.8|198025.7|197900.7|198115.2|197990.2|198022.4|197897.4|243
1725438000000|2024-09-04 08:20:00|198022|197897|197935.4|197810.4|198022|197897|197881.7|197785.3|237
1725438300000|2024-09-04 08:25:00|197933.1|197808.1|197975.7|197850.7|198039.9|197914.9|197813.7|197746.1|349
1725438600000|2024-09-04 08:30:00|197968|197843|198046.5|197921.5|198049.7|197924.7|197856.4|197731.4|220
1725438900000|2024-09-04 08:35:00|198048.8|197923.8|198109.4|197984.4|198231.8|198106.8|198028|197903|349
1725439200000|2024-09-04 08:40:00|198106.5|197981.5|198289.7|198164.7|198289.7|198164.7|198064.9|197939.9|345
1725439500000|2024-09-04 08:45:00|198298.3|198173.3|198376.6|198251.6|198389.7|198264.7|198216.3|198091.3|281
1725439800000|2024-09-04 08:50:00|198377.5|198252.5|198345.4|198220.4|198459.5|198334.5|198312.1|198187.1|331
1725440100000|2024-09-04 08:55:00|198346.3|198221.3|198393.5|198268.5|198436.1|198311.1|198329.1|198204.1|417
1725440400000|2024-09-04 09:00:00|198396.5|198271.5|198465.3|198340.3|198484.2|198359.2|198382.4|198257.4|532
1725440700000|2024-09-04 09:05:00|198466|198341|198485.6|198360.6|198556.9|198431.9|198458.1|198333.1|242
1725441000000|2024-09-04 09:10:00|198486.6|198361.6|198567.7|198442.7|198582.1|198457.1|198482.5|198357.5|281
1725441300000|2024-09-04 09:15:00|198568.3|198443.3|198406.9|198356.9|198578.4|198484.6|198397.4|198347.4|144
1725441600000|2024-09-04 09:20:00|198403.8|198353.8|198473.9|198348.9|198484.7|198359.7|198403.8|198280.4|194
1725441900000|2024-09-04 09:25:00|198476.1|198351.1|198442.3|198317.3|198481.4|198356.4|198439.2|198314.2|241
1725442200000|2024-09-04 09:30:00|198405|198355|198367|198317|198428.7|198378.7|198360.7|198310.7|437
1725442500000|2024-09-04 09:35:00|198368.2|198318.2|198358.3|198308.3|198368.9|198318.9|198352.3|198302.3|153
1725442800000|2024-09-04 09:40:00|198357.3|198307.3|198307.1|198257.1|198365.3|198315.3|198303.7|198253.7|120
1725443100000|2024-09-04 09:45:00|198308|198258|198392.4|198267.4|198397.1|198307.8|198267.8|198203.1|213
1725443400000|2024-09-04 09:50:00|198391.3|198266.3|198402.1|198277.1|198438.2|198388.2|198350|198260.7|205
1725443700000|2024-09-04 09:55:00|198398.7|198273.7|198364.4|198314.4|198398.7|198337.7|198349|198260.3|243
1725444000000|2024-09-04 10:00:00|198362.9|198312.9|198410.1|198360.1|198420.6|198370.6|198352.9|198302.9|191
1725444300000|2024-09-04 10:05:00|198408.9|198358.9|198464.7|198339.7|198466|198370.6|198383.8|198333.8|173
1725444600000|2024-09-04 10:10:00|198465.3|198340.3|198522.6|198472.6|198561.1|198477.5|198465.3|198340.3|138
1725444900000|2024-09-04 10:15:00|198524.3|198474.3|198700.9|198575.9|199030.2|198905.2|198523.5|198473.5|493
1725445200000|2024-09-04 10:20:00|198701.1|198576.1|198696.6|198571.6|198798|198712.3|198599.8|198474.8|351
1725445500000|2024-09-04 10:25:00|198695.9|198570.9|198496|198446|198695.9|198605.1|198495.5|198383.1|421
1725445800000|2024-09-04 10:30:00|198497.2|198447.2|198642.6|198517.6|198642.6|198517.6|198443.6|198393.6|378
1725446100000|2024-09-04 10:35:00|198638.6|198513.6|198723.6|198673.6|198745|198675|198598|198473|259
1725446400000|2024-09-04 10:40:00|198723.7|198673.7|198715.4|198665.4|198732.8|198682.8|198627.2|198577.2|170
1725446700000|2024-09-04 10:45:00|198716.3|198666.3|198731.7|198606.7|198758.2|198700.5|198696.5|198600.8|126
1725447000000|2024-09-04 10:50:00|198734.9|198609.9|198756|198631|198757.8|198632.8|198644.8|198519.8|192
1725447300000|2024-09-04 10:55:00|198756.9|198631.9|198662.6|198612.6|198910.5|198787.9|198651.2|198563|444
1725447600000|2024-09-04 11:00:00|198663.1|198613.1|198809.8|198759.8|198899.8|198774.8|198658.9|198608.9|279
1725447900000|2024-09-04 11:05:00|198808.5|198758.5|198846.8|198721.8|198918.4|198806.5|198763.2|198665.8|290
1725448200000|2024-09-04 11:10:00|198867.7|198742.7|198805.6|198755.6|198902.1|198852.1|198795.4|198742|272
1725448500000|2024-09-04 11:15:00|198807.9|198757.9|198842.8|198717.8|198854.2|198769.5|198800.3|198675.8|195
1725448800000|2024-09-04 11:20:00|198844|198719|198894.6|198769.6|199018.7|198968.7|198808.7|198713.5|351
1725449100000|2024-09-04 11:25:00|198894.1|198769.1|199069.9|199019.9|199118.5|199023.2|198837.3|198763.6|420
1725449400000|2024-09-04 11:30:00|199073.2|199023.2|199037.2|198912.2|199313.6|199188.6|199007.2|198892.2|430
1725449700000|2024-09-04 11:35:00|199040|198915|199028.4|198978.4|199090.7|199040.7|198981.7|198907|465
1725450000000|2024-09-04 11:40:00|199030.4|198980.4|198959.5|198909.5|199041.4|198991.4|198941.3|198891.3|324
1725450300000|2024-09-04 11:45:00|198960.3|198910.3|198747.3|198697.3|198999.7|198949.7|198744.9|198660.7|302
1725450600000|2024-09-04 11:50:00|198745.9|198695.9|198761.3|198711.3|198768.8|198718.8|198702.5|198652.5|236
1725450900000|2024-09-04 11:55:00|198759.3|198709.3|198753.5|198703.5|198760.2|198710.2|198689.6|198639.6|391
1725451200000|2024-09-04 12:00:00|198753.8|198703.8|198778.2|198728.2|198800.9|198750.9|198617.8|198567.8|598
1725451500000|2024-09-04 12:05:00|198778.7|198728.7|198791.4|198741.4|198913.3|198863.3|198740.3|198690.3|561
1725451800000|2024-09-04 12:10:00|198790.8|198740.8|198745.9|198695.9|198831.9|198781.9|198666.7|198569.7|465
1725452100000|2024-09-04 12:15:00|198746.7|198696.7|198701.6|198651.6|198747.5|198697.5|198574.7|198524.7|491
1725452400000|2024-09-04 12:20:00|198700.8|198650.8|198557.1|198507.1|198700.8|198650.8|198504.4|198454.4|748
1725452700000|2024-09-04 12:25:00|198553.6|198503.6|198673.9|198548.9|198769.3|198719.3|198511.4|198461.4|647
1725453000000|2024-09-04 12:30:00|198673.4|198548.4|198230.4|198180.4|198674.9|198549.9|198134.2|198009.2|556
1725453300000|2024-09-04 12:35:00|198231.9|198181.9|198268.2|198218.2|198364|198314|198137.6|198087.6|576
1725453600000|2024-09-04 12:40:00|198267.1|198217.1|197975.1|197925.1|198269.3|198219.3|197963.2|197913.2|569
1725453900000|2024-09-04 12:45:00|197975.5|197925.5|197973.7|197923.7|198042|197992|197858.6|197746.2|668
1725454200000|2024-09-04 12:50:00|197973.9|197923.9|198073.8|198023.8|198134.5|198050.7|197877.9|197827.9|592
1725454500000|2024-09-04 12:55:00|198074.7|198024.7|198094.7|198044.7|198148.9|198098.9|197996.5|197885.9|639
1725454800000|2024-09-04 13:00:00|198087.1|198037.1|198447.7|198397.7|198495.8|198397.9|198087.1|198037.1|711
1725455100000|2024-09-04 13:05:00|198446.8|198396.8|198448.3|198398.3|198470|198420|198331.9|198277.1|514
1725455400000|2024-09-04 13:10:00|198449.4|198399.4|198221.3|198171.3|198468.4|198418.4|198217.3|198167.3|499
1725455700000|2024-09-04 13:15:00|198221.2|198171.2|198096.3|198046.3|198300.1|198250.1|198007.2|197957.2|693
1725456000000|2024-09-04 13:20:00|198096.9|198046.9|198184.7|198134.7|198224.1|198174.1|198013.4|197963.4|606
1725456300000|2024-09-04 13:25:00|198190.5|198140.5|198196.9|198146.9|198206.6|198156.6|198045.3|197995.3|521
1725456600000|2024-09-04 13:30:00|198191.3|198141.3|198004.3|197954.3|198191.8|198141.8|197937.2|197863.1|738
1725456900000|2024-09-04 13:35:00|198002.8|197952.8|198130.5|198080.5|198143.8|198093.8|197919.2|197869.2|518
1725457200000|2024-09-04 13:40:00|198128.7|198078.7|198100.9|197975.9|198156.3|198099.2|197961.6|197880.2|456
1725457500000|2024-09-04 13:45:00|198100.4|197975.4|197794.9|197744.9|198101.9|197976.9|197788.6|197738.6|443
1725457800000|2024-09-04 13:50:00|197838.2|197788.2|197670.3|197620.3|198035.3|197985.3|197642.5|197592.5|546
1725458100000|2024-09-04 13:55:00|197666.5|197616.5|197801|197614.3|197801|197689|197483.2|197427.1|604
1725458400000|2024-09-04 14:00:00|197814.2|197612.2|197896.3|197846.3|198538.6|198413.6|197707.8|197573.6|954
1725458700000|2024-09-04 14:05:00|197904.7|197854.7|198050.7|198000.7|198101.9|198051.6|197807.6|197757.6|957
1725459000000|2024-09-04 14:10:00|198050.1|198000.1|197734.3|197684.3|198053.3|198003.3|197652.4|197602.4|845
1725459300000|2024-09-04 14:15:00|197734.2|197684.2|197650.8|197525.8|197751.5|197684.2|197504.8|197454.8|882
1725459600000|2024-09-04 14:20:00|197645|197520|197059.7|197009.7|197645|197520|197016.3|196941.3|882
1725459900000|2024-09-04 14:25:00|197061.7|197011.7|197096.5|197046.5|197237.4|197187.4|197055.2|197005.2|738
1725460200000|2024-09-04 14:30:00|197085.6|197035.6|197099.7|197049.7|197193.6|197143.6|197004.8|196954.8|702
1725460500000|2024-09-04 14:35:00|197100.7|197050.7|197168.5|197118.5|197337.4|197256.8|197036.7|196986.7|717
1725460800000|2024-09-04 14:40:00|197167.8|197117.8|196799.4|196749.4|197168.6|197118.6|196796.9|196746.9|719
1725461100000|2024-09-04 14:45:00|196800.2|196750.2|196939.4|196889.4|196998.9|196948.9|196785.4|196712.9|634
1725461400000|2024-09-04 14:50:00|196939.8|196889.8|196980.2|196930.2|197148.6|197098.6|196936.4|196859.9|623
1725461700000|2024-09-04 14:55:00|196982.3|196932.3|197256.8|197206.8|197256.8|197206.8|196932.9|196882.9|726
1725462000000|2024-09-04 15:00:00|197255.9|197205.9|197392.4|197342.4|197416.3|197366.3|197167.7|197117.7|652
1725462300000|2024-09-04 15:05:00|197392.5|197342.5|197345.7|197295.7|197431.3|197381.3|197261.8|197211.8|666
1725462600000|2024-09-04 15:10:00|197343.8|197293.8|197504.7|197454.7|197628.9|197548.8|197275.2|197215.9|595
1725462900000|2024-09-04 15:15:00|197514.4|197464.4|197465.9|197415.9|197613.4|197515.2|197460|197392.8|556
1725463200000|2024-09-04 15:20:00|197453.5|197403.5|197504.8|197454.8|197603.1|197553.1|197416|197366|525
1725463500000|2024-09-04 15:25:00|197506|197456|197704.3|197654.3|197717.4|197667.4|197501.8|197451.8|690
1725463800000|2024-09-04 15:30:00|197706.5|197656.5|197719|197669|197868|197818|197670.8|197620.8|606
1725464100000|2024-09-04 15:35:00|197717.7|197667.7|197940.9|197890.9|197950.6|197900.6|197674.1|197624.1|543
1725464400000|2024-09-04 15:40:00|197942.7|197892.7|197986.4|197861.4|198128.4|198041.6|197916.2|197809.6|575
1725464700000|2024-09-04 15:45:00|197987.9|197862.9|198068.6|198018.6|198110.8|198060.8|197949.4|197862.9|493
1725465000000|2024-09-04 15:50:00|198068.1|198018.1|198148.8|198098.8|198315.9|198265.9|198060.5|198010.5|632
1725465300000|2024-09-04 15:55:00|198147.6|198097.6|198230.1|198180.1|198235.9|198185.9|198037.8|197912.8|513
1725465600000|2024-09-04 16:00:00|198231.8|198181.8|198467.7|198417.7|198478.7|198428.7|198231|198181|564
1725465900000|2024-09-04 16:05:00|198466.6|198416.6|198461.5|198411.5|198544.1|198463.5|198372.9|198322.9|546
1725466200000|2024-09-04 16:10:00|198460.6|198410.6|198494.2|198444.2|198520.4|198470.4|198392.3|198297.8|476
1725466500000|2024-09-04 16:15:00|198493.2|198443.2|198515.3|198465.3|198705|198655|198469.7|198419.7|634
1725466800000|2024-09-04 16:20:00|198515.2|198465.2|198539.9|198414.9|198673.8|198566.1|198508.2|198383.2|412
1725467100000|2024-09-04 16:25:00|198538.7|198413.7|198587.9|198537.9|198663.3|198563.9|198407.6|198309.6|479
1725467400000|2024-09-04 16:30:00|198615.4|198565.4|198452.5|198327.5|198627.3|198577.3|198432.7|198312.1|522
1725467700000|2024-09-04 16:35:00|198452.2|198327.2|198578.3|198528.3|198619.9|198542.3|198401.6|198305.1|394
1725468000000|2024-09-04 16:40:00|198579.2|198529.2|198564.6|198514.6|198611.8|198561.8|198557.1|198507.1|367
1725468300000|2024-09-04 16:45:00|198565.3|198515.3|198732.5|198682.5|198814.4|198764.4|198564.5|198514.5|650
1725468600000|2024-09-04 16:50:00|198731.7|198681.7|198799.5|198749.5|198799.6|198749.6|198731|198681|448
1725468900000|2024-09-04 16:55:00|198803.4|198753.4|198937.3|198887.3|198957.6|198907.6|198803.4|198753.4|478
1725469200000|2024-09-04 17:00:00|198962.8|198912.8|199227.3|199177.3|199252.6|199177.3|198944|198894|676
1725469500000|2024-09-04 17:05:00|199226|199176|198890.4|198840.4|199227.5|199177.5|198851.7|198801.7|682
1725469800000|2024-09-04 17:10:00|198889.4|198839.4|198986.3|198936.3|199021.7|198971.7|198786.6|198736.6|695
1725470100000|2024-09-04 17:15:00|198985.3|198935.3|198978.5|198928.5|199108.9|199012.4|198918.6|198868.6|579
1725470400000|2024-09-04 17:20:00|198979.9|198929.9|199087|199037|199151|199101|198945.5|198859.5|619
1725470700000|2024-09-04 17:25:00|199086.2|199036.2|199135.2|199085.2|199288.7|199238.7|199034.6|198984.6|659
1725471000000|2024-09-04 17:30:00|199136.6|199086.6|199229.4|199179.4|199265.4|199215.4|199118.5|199068.5|647
1725471300000|2024-09-04 17:35:00|199230.5|199180.5|199203.2|199153.2|199300.1|199250.1|199174.6|199120.2|580
1725471600000|2024-09-04 17:40:00|199201.8|199151.8|199287.3|199237.3|199292.5|199242.5|199124.4|199074.4|518
1725471900000|2024-09-04 17:45:00|199285.7|199235.7|199202.6|199152.6|199359.6|199309.6|199061.8|199011.8|624
1725472200000|2024-09-04 17:50:00|199202.2|199152.2|199266.1|199216.1|199336.4|199254.7|199202.2|199117.4|452
1725472500000|2024-09-04 17:55:00|199261.5|199211.5|199342.6|199292.6|199377|199292.7|199232.8|199166.8|528
1725472800000|2024-09-04 18:00:00|199341.9|199291.9|199391|199341|199509.5|199459.5|199279.3|199187.8|457
1725473100000|2024-09-04 18:05:00|199389.3|199339.3|199373.1|199323.1|199398.6|199348.6|199261.5|199211.5|559
1725473400000|2024-09-04 18:10:00|199372.5|199322.5|199280.8|199155.8|199373.1|199323.1|199244.4|199153.5|545
1725473700000|2024-09-04 18:15:00|199282.7|199157.7|199247.2|199197.2|199300.4|199250.4|199194.2|199069.2|402
1725474000000|2024-09-04 18:20:00|199246|199196|199160.8|199110.8|199253.6|199203.6|199134.1|199084.1|327
1725474300000|2024-09-04 18:25:00|199161.7|199111.7|199201.6|199076.6|199206.3|199116.8|199084.4|199034.4|274
1725474600000|2024-09-04 18:30:00|199204.8|199079.8|199131|199006|199210|199085|199066.4|198941.4|276
1725474900000|2024-09-04 18:35:00|199131.8|199006.8|199087.5|199037.5|199181.6|199116.4|199070.8|198971.1|373
1725475200000|2024-09-04 18:40:00|199090.7|199040.7|199123.6|198998.6|199129.8|199079.8|199009.3|198959.3|472
1725475500000|2024-09-04 18:45:00|199083.7|199033.7|199051.2|199001.2|199083.9|199033.9|198999|198949|239
1725475800000|2024-09-04 18:50:00|199051.9|199001.9|199124|199074|199148.5|199098.5|198959.3|198909.3|469
1725476100000|2024-09-04 18:55:00|199124.7|199074.7|199020|198970|199125.4|199075.4|198987.7|198937.7|424
1725476400000|2024-09-04 19:00:00|199020.7|198970.7|199093.2|199043.2|199203.4|199153.4|199020.7|198970.7|490
1725476700000|2024-09-04 19:05:00|199092.6|199042.6|199060.2|199010.2|199117.8|199067.8|199010.8|198960.8|413
1725477000000|2024-09-04 19:10:00|199059.9|199009.9|199201.1|199151.1|199219.5|199169.5|199049.9|198999.9|347
1725477300000|2024-09-04 19:15:00|199198.9|199148.9|199216.7|199166.7|199262.3|199212.3|199098.9|199048.9|418
1725477600000|2024-09-04 19:20:00|199216.3|199166.3|199224.9|199174.9|199284.8|199234.8|199195.8|199145.8|354
1725477900000|2024-09-04 19:25:00|199224.5|199174.5|199282.9|199232.9|199293.4|199243.4|199159.2|199109.2|345
1725478200000|2024-09-04 19:30:00|199283.7|199233.7|199503.1|199453.1|199505.2|199455.2|199283.7|199233.7|377
1725478500000|2024-09-04 19:35:00|199504.7|199454.7|199562.6|199437.6|199646.4|199547.4|199442.8|199392.8|460
1725478800000|2024-09-04 19:40:00|199561|199436|199375.9|199325.9|199561|199448.1|199375|199325|455
1725479100000|2024-09-04 19:45:00|199372.9|199322.9|199357.8|199307.8|199412.5|199334.2|199330.6|199239.6|358
1725479400000|2024-09-04 19:50:00|199356.4|199306.4|199486.8|199436.8|199505.2|199455.2|199323.8|199273.8|463
1725479700000|2024-09-04 19:55:00|199505.4|199455.4|199440.5|199390.5|199507.9|199457.9|199409.5|199359.5|377
1725480000000|2024-09-04 20:00:00|199438.8|199388.8|199459.2|199409.2|199478.4|199428.4|199435.6|199385.6|314
1725480300000|2024-09-04 20:05:00|199459.1|199409.1|199411.7|199361.7|199461.3|199411.3|199407|199357|117
1725480600000|2024-09-04 20:10:00|199412.8|199362.8|199370.7|199320.7|199430.4|199380.4|199368.8|199318.8|613
1725480900000|2024-09-04 20:15:00|199371.1|199321.1|199382.6|199332.6|199383.5|199333.5|199326.3|199276.3|202
1725481200000|2024-09-04 20:20:00|199379.7|199329.7|199392|199342|199396.8|199346.8|199367.4|199317.4|241
1725481500000|2024-09-04 20:25:00|199388.4|199338.4|199306.7|199256.7|199391.8|199341.8|199285|199235|154
1725481800000|2024-09-04 20:30:00|199303.7|199253.7|199255.5|199205.5|199303.7|199253.7|199254.9|199204.9|121
1725482100000|2024-09-04 20:35:00|199255.9|199205.9|199290.7|199165.7|199292.7|199220|199200.7|199115.2|365
1725482400000|2024-09-04 20:40:00|199290.3|199165.3|199312.1|199187.1|199341|199252|199277.4|199152.4|401
1725482700000|2024-09-04 20:45:00|199312.9|199187.9|199472.8|199347.8|199478.7|199382|199298.4|199173.4|163
1725483000000|2024-09-04 20:50:00|199471.6|199346.6|199488|199363|199491.9|199366.9|199442.5|199317.5|117
1725483300000|2024-09-04 20:55:00|199486.7|199361.7|199560.2|199256.4|199563.1|199408.7|199459.3|199226.2|220
1725483600000|2024-09-04 21:00:00|199562.1|199252.1|199495.6|199185.6|199563.5|199253.5|199491.6|199181.6|16
1725483900000|2024-09-04 21:05:00|199523.9|199213.9|199507|199197|199528.2|199218.2|199489.5|199179.5|25
1725484200000|2024-09-04 21:10:00|199506.7|199196.7|199516.1|199206.1|199534.3|199224.3|199500|199190|27
1725484500000|2024-09-04 21:15:00|199516.7|199206.7|199480.4|199170.4|199516.7|199206.7|199474|199164|41
1725484800000|2024-09-04 21:20:00|199480.8|199170.8|199479.7|199169.7|199481.3|199171.3|199478.2|199168.2|36
1725485100000|2024-09-04 21:25:00|199479.3|199169.3|199483.6|199173.6|199483.6|199173.6|199464.6|199154.6|18
1725485400000|2024-09-04 21:30:00|199485.6|199175.6|199470.8|199160.8|199486.7|199176.7|199470.2|199160.2|50
1725485700000|2024-09-04 21:35:00|199474.5|199164.5|199472.5|199162.5|199483.1|199173.1|199468.1|199158.1|56
1725486000000|2024-09-04 21:40:00|199474|199164|199469|199159|199477.1|199167.1|199469|199159|8
1725486300000|2024-09-04 21:45:00|199462|199152|199434.5|199124.5|199462|199152|199433|199123|50
1725486600000|2024-09-04 21:50:00|199425.7|199115.7|199420.7|199110.7|199425.7|199115.7|199399.2|199089.2|6
1725486900000|2024-09-04 21:55:00|199424.2|199114.2|199412.7|199102.7|199424.2|199114.2|199376.4|199066.4|10
1725487200000|2024-09-04 22:00:00|199429.1|199119.1|199561|199272.1|199579.5|199326.5|199375.4|199065.4|79
1725487500000|2024-09-04 22:05:00|199560.9|199272.4|199542.8|199268.4|199567.2|199338|199480.3|199241.6|62
1725487800000|2024-09-04 22:10:00|199544.6|199268.5|199552.6|199264.6|199572.1|199348|199478.6|199248.3|35
1725488100000|2024-09-04 22:15:00|199486|199343.5|199456.6|199146.6|199552.3|199359.2|199455.7|199145.7|80
1725488400000|2024-09-04 22:20:00|199458.3|199148.3|199523.3|199213.3|199523.4|199213.4|199452.9|199142.9|15
1725488700000|2024-09-04 22:25:00|199499.4|199189.4|199537|199264.8|199567.4|199286.1|199454.5|199189.3|35
1725489000000|2024-09-04 22:30:00|199536.8|199266.6|199494|199283.9|199566.6|199363.8|199446.2|199243.8|54
1725489300000|2024-09-04 22:35:00|199453.5|199284|199527.7|199317.3|199529.1|199365.8|199451.7|199276.3|39
1725489600000|2024-09-04 22:40:00|199537.5|199303.5|199500|199375|199540.4|199375|199479|199303.5|43
1725489900000|2024-09-04 22:45:00|199499.2|199374.2|199548.5|199308.2|199548.5|199384.8|199466|199302.7|53
1725490200000|2024-09-04 22:50:00|199494.5|199369.5|199516|199326.6|199551.8|199390.1|199494.5|199297.6|38
1725490500000|2024-09-04 22:55:00|199520.1|199325.9|199495.1|199267.2|199551.6|199333.2|199434.6|199250.5|27
1725490800000|2024-09-04 23:00:00|199480.4|199273.6|199445.3|199320.3|199480.4|199320.3|199429|199269.3|46
1725491100000|2024-09-04 23:05:00|199445.4|199320.4|199443.6|199318.6|199445.5|199320.5|199428.8|199303.8|19
1725491400000|2024-09-04 23:10:00|199431.4|199306.4|199413.3|199288.3|199443.6|199318.6|199393.2|199268.2|33
1725491700000|2024-09-04 23:15:00|199413.6|199288.6|199412.9|199287.9|199414.3|199289.3|199393.5|199268.5|28
1725492000000|2024-09-04 23:20:00|199415|199290|199429.6|199304.6|199432.9|199307.9|199402.7|199277.7|40
1725492300000|2024-09-04 23:25:00|199429.9|199304.9|199434.4|199309.4|199435.4|199310.4|199398.9|199273.9|30
1725492600000|2024-09-04 23:30:00|199426.4|199301.4|199518.7|199393.7|199544.5|199419.5|199422.8|199282.7|67
1725492900000|2024-09-04 23:35:00|199518.8|199392.3|199614.3|199489.3|199614.3|199489.3|199478.2|199353.2|111
1725493200000|2024-09-04 23:40:00|199615|199490|199614.6|199489.6|199679.4|199542|199578.7|199438.9|97
1725493500000|2024-09-04 23:45:00|199616.9|199486.4|199617.3|199492.3|199628.3|199492.3|199581.6|199451.4|60
1725493800000|2024-09-04 23:50:00|199636.1|199511.1|199549|199411.9|199679.4|199538.9|199548.6|199411.9|70
1725494100000|2024-09-04 23:55:00|199548.9|199407.8|199643.2|199502.1|199643.2|199502.1|199510.9|199368.6|33
1725494400000|2024-09-05 00:00:00|199640|199487|199735.1|199610.1|199755.5|199630.5|199638.6|199487|222
1725494700000|2024-09-05 00:05:00|199739.6|199614.6|199661.2|199536.2|199752.2|199627.2|199658.9|199533.9|203
1725495000000|2024-09-05 00:10:00|199658.2|199533.2|199532.2|199407.2|199669.8|199544.8|199529.7|199404.7|331
1725495300000|2024-09-05 00:15:00|199530.1|199405.1|199411.5|199286.5|199536.4|199411.4|199406.3|199281.3|287
1725495600000|2024-09-05 00:20:00|199411.3|199286.3|199422.5|199297.5|199423.3|199298.3|199396.6|199271.6|117
1725495900000|2024-09-05 00:25:00|199420.4|199295.4|199397.7|199272.7|199422.4|199297.4|199394.7|199269.7|97
1725496200000|2024-09-05 00:30:00|199398.4|199273.4|199403.9|199278.9|199420.4|199295.4|199308|199183|159
1725496500000|2024-09-05 00:35:00|199404.6|199279.6|199428.5|199303.5|199443.1|199318.1|199398.8|199273.8|114
1725496800000|2024-09-05 00:40:00|199425.7|199300.7|199544.4|199419.4|199544.4|199419.4|199425.6|199300.6|144
1725497100000|2024-09-05 00:45:00|199545.2|199420.2|199414.9|199289.9|199545.2|199420.2|199389|199264|178
1725497400000|2024-09-05 00:50:00|199407.9|199282.9|199476|199351|199488.5|199363.5|199362|199237|635
1725497700000|2024-09-05 00:55:00|199474.9|199349.9|199515.2|199390.2|199578.5|199453.5|199474.1|199349.1|168
1725498000000|2024-09-05 01:00:00|199514.8|199389.8|199513.8|199388.8|199586.3|199461.3|199498.6|199373.6|339
1725498300000|2024-09-05 01:05:00|199513.6|199388.6|199563.7|199438.7|199574.4|199449.4|199460.8|199335.8|312
1725498600000|2024-09-05 01:10:00|199561.8|199436.8|199606|199481|199630.1|199505.1|199552.5|199427.5|83
1725498900000|2024-09-05 01:15:00|199609.2|199484.2|199600.3|199475.3|199625.1|199500.1|199586.5|199461.5|81
1725499200000|2024-09-05 01:20:00|199600.7|199475.7|199551.6|199426.6|199601.6|199476.6|199551.5|199426.5|89
1725499500000|2024-09-05 01:25:00|199553.2|199428.2|199638.8|199513.8|199639.6|199514.6|199523.7|199398.7|120
1725499800000|2024-09-05 01:30:00|199641.9|199511.2|199527.6|199402.6|199642.2|199511.2|199512.7|199387.7|226
1725500100000|2024-09-05 01:35:00|199529.6|199404.6|199482.3|199357.3|199531|199406|199465.9|199338.9|256
1725500400000|2024-09-05 01:40:00|199482.6|199357.6|199485|199360|199495|199370|199463.1|199338.1|72
1725500700000|2024-09-05 01:45:00|199487.2|199362.2|199608.6|199483.6|199608.6|199483.6|199481.3|199356.3|77
1725501000000|2024-09-05 01:50:00|199607.7|199482.7|199631.9|199506.9|199666.8|199541.8|199600.2|199474.2|158
1725501300000|2024-09-05 01:55:00|199636.8|199511.8|199623.1|199498.1|199644.1|199519.1|199610.7|199485.7|166
1725501600000|2024-09-05 02:00:00|199622.5|199497.5|199606.8|199481.8|199638|199501|199555.9|199381|96
1725501900000|2024-09-05 02:05:00|199606.2|199481.2|199647.1|199522.1|199649.4|199524.4|199593|199468|64
1725502200000|2024-09-05 02:10:00|199646.3|199521.3|199707.7|199582.7|199708.8|199583.8|199636.1|199511.1|61
1725502500000|2024-09-05 02:15:00|199707.5|199582.5|199635.1|199510.1|199711.5|199586.5|199627|199502|116
1725502800000|2024-09-05 02:20:00|199636.2|199511.2|199601.9|199476.9|199636.7|199511.7|199590.2|199465.2|137
1725503100000|2024-09-05 02:25:00|199599.6|199474.6|199603.3|199478.3|199606|199481|199587.9|199462.9|62
1725503400000|2024-09-05 02:30:00|199590.6|199465.6|199585.4|199460.4|199606.1|199481.1|199576.6|199451.6|41
1725503700000|2024-09-05 02:35:00|199591.9|199466.9|199579.3|199454.3|199606.7|199481.7|199570.5|199445.5|43
1725504000000|2024-09-05 02:40:00|199578.2|199453.2|199579.9|199454.9|199587.9|199462.9|199578.2|199453.2|29
1725504300000|2024-09-05 02:45:00|199583|199458|199585.8|199460.8|199586.4|199461.4|199579.8|199454.8|28
1725504600000|2024-09-05 02:50:00|199585.6|199460.6|199564.4|199439.4|199605.2|199480.2|199549.7|199424.7|78
1725504900000|2024-09-05 02:55:00|199563.2|199438.2|199580.9|199455.9|199587.9|199462.9|199558|199433|58
1725505200000|2024-09-05 03:00:00|199584.1|199459.1|199586.3|199461.3|199589|199464|199580.9|199455.9|27
1725505500000|2024-09-05 03:05:00|199587.5|199462.5|199669.7|199544.7|199677.9|199552.9|199586.5|199461.5|57
1725505800000|2024-09-05 03:10:00|199670.8|199545.8|199704.2|199579.2|199709.9|199584.9|199667.7|199542.7|81
1725506100000|2024-09-05 03:15:00|199713.7|199588.7|199646.6|199521.6|199713.7|199588.7|199645.1|199520.1|92
1725506400000|2024-09-05 03:20:00|199642.4|199517.4|199629.6|199504.6|199646.5|199521.5|199624.7|199499.7|66
1725506700000|2024-09-05 03:25:00|199628.9|199503.9|199645.2|199520.2|199657.6|199532.6|199628.9|199503.9|45
1725507000000|2024-09-05 03:30:00|199647.5|199522.5|199650.4|199525.4|199660.5|199535.5|199644.2|199519.2|38
1725507300000|2024-09-05 03:35:00|199652|199527|199703.9|199578.9|199711.6|199586.6|199636.6|199511.6|85
1725507600000|2024-09-05 03:40:00|199706|199581|199705.3|199580.3|199716.1|199591.1|199693.3|199568.3|62
1725507900000|2024-09-05 03:45:00|199702.4|199577.4|199738.7|199613.7|199740.3|199615.3|199702.4|199577.4|63
1725508200000|2024-09-05 03:50:00|199743.1|199618.1|199743.6|199618.6|199743.9|199618.9|199712.5|199587.5|58
1725508500000|2024-09-05 03:55:00|199743.7|199618.7|199721.3|199596.3|199743.7|199618.7|199717.1|199592.1|71
1725508800000|2024-09-05 04:00:00|199720.7|199595.7|199746.6|199621.6|199746.6|199621.6|199715.8|199590.8|43
1725509100000|2024-09-05 04:05:00|199743|199618|199721.2|199596.2|199747.5|199622.5|199716.9|199591.9|45
1725509400000|2024-09-05 04:10:00|199719.6|199594.6|199706.7|199581.7|199731.2|199606.2|199706.7|199581.7|61
1725509700000|2024-09-05 04:15:00|199709.9|199584.9|199698.7|199573.7|199709.9|199584.9|199682.9|199557.9|43
1725510000000|2024-09-05 04:20:00|199697.4|199572.4|199701.1|199576.1|199715.9|199590.9|199675.1|199550.1|46
1725510300000|2024-09-05 04:25:00|199706.7|199581.7|199709.3|199584.3|199712.7|199587.7|199706.4|199581.4|21
1725510600000|2024-09-05 04:30:00|199708.5|199583.5|199711.1|199586.1|199714.5|199589.5|199708.5|199583.5|21
1725510900000|2024-09-05 04:35:00|199712.5|199587.5|199711.5|199586.5|199712.9|199587.9|199711.5|199586.5|12
1725511200000|2024-09-05 04:40:00|199711.7|199586.7|199731.5|199606.5|199734.2|199609.2|199711.7|199586.7|52
1725511500000|2024-09-05 04:45:00|199732.3|199607.3|199732.6|199607.6|199739.9|199614.9|199727.7|199602.7|31
1725511800000|2024-09-05 04:50:00|199732|199607|199753.1|199628.1|199788.1|199663.1|199729|199604|123
1725512100000|2024-09-05 04:55:00|199752.1|199627.1|199752.3|199627.3|199756.5|199631.5|199743.5|199618.5|143
1725512400000|2024-09-05 05:00:00|199752.4|199627.4|199819.4|199694.4|199824|199699|199750.4|199625.4|95
1725512700000|2024-09-05 05:05:00|199819.8|199694.8|199865.3|199740.3|199922.7|199797.7|199819.8|199694.8|132
1725513000000|2024-09-05 05:10:00|199864.4|199739.4|199785.3|199660.3|199894.2|199769.2|199779.4|199654.4|229
1725513300000|2024-09-05 05:15:00|199785.5|199660.5|199737.3|199612.3|199785.7|199660.7|199730.6|199605.6|301
1725513600000|2024-09-05 05:20:00|199737.7|199612.7|199691|199566|199741.8|199616.8|199688.9|199563.9|236
1725513900000|2024-09-05 05:25:00|199692.3|199567.3|199744.7|199619.7|199750.2|199625.2|199685.3|199560.3|118
1725514200000|2024-09-05 05:30:00|199744.2|199619.2|199711.6|199586.6|199769.9|199644.9|199702.9|199577.9|145
1725514500000|2024-09-05 05:35:00|199706.7|199581.7|199679.9|199554.9|199706.7|199581.7|199565.8|199440.8|166
1725514800000|2024-09-05 05:40:00|199678.1|199553.1|199684.1|199559.1|199742.4|199617.4|199676.3|199551.3|303
1725515100000|2024-09-05 05:45:00|199684.5|199559.5|199677.2|199552.2|199714.7|199589.7|199677.1|199552.1|544
1725515400000|2024-09-05 05:50:00|199676.9|199551.9|199697.1|199572.1|199721.1|199596.1|199667|199542|203
1725515700000|2024-09-05 05:55:00|199697.4|199572.4|199702|199577|199761.7|199636.7|199690.2|199565.2|231
1725516000000|2024-09-05 06:00:00|199699.8|199574.8|199764.1|199639.1|199819.2|199694.2|199688.7|199563.7|394
1725516300000|2024-09-05 06:05:00|199768.6|199643.6|199810.6|199685.6|199837.3|199712.3|199762.3|199637.3|198
1725516600000|2024-09-05 06:10:00|199809.5|199684.5|199775.7|199650.7|199855|199730|199737.7|199645.1|136
1725516900000|2024-09-05 06:15:00|199740.1|199690.1|199896.5|199771.5|199902.9|199777.9|199738.1|199684.2|204
1725517200000|2024-09-05 06:20:00|199896.1|199771.1|199913|199863|200067.4|199965.6|199830.9|199770.1|283
1725517500000|2024-09-05 06:25:00|199914.9|199864.9|199998|199873|200001.5|199882.8|199907.4|199782.4|146
1725517800000|2024-09-05 06:30:00|199999.7|199874.7|200028.8|199903.8|200028.8|199903.8|199899.5|199774.5|188
1725518100000|2024-09-05 06:35:00|200032|199907|200036.2|199911.2|200078.2|199989.5|199962.8|199837.8|217
1725518400000|2024-09-05 06:40:00|200032.9|199907.9|200005.2|199880.2|200084.9|199979.5|200001.8|199876.8|272
1725518700000|2024-09-05 06:45:00|200006.7|199881.7|199960.7|199835.7|200030.4|199905.4|199952.7|199827.7|245
1725519000000|2024-09-05 06:50:00|199959.3|199834.3|200023.6|199898.6|200043.9|199918.9|199956.8|199831.8|277
1725519300000|2024-09-05 06:55:00|200025.8|199900.8|199960.7|199835.7|200140|200015|199873.4|199790.4|259
1725519600000|2024-09-05 07:00:00|199962.4|199837.4|200131.4|200006.4|200135.9|200010.9|199928.1|199803.1|567
1725519900000|2024-09-05 07:05:00|200130.1|200005.1|200005.7|199880.7|200140.3|200015.3|199967.4|199842.4|572
1725520200000|2024-09-05 07:10:00|200004.9|199879.9|199940|199815|200014|199889|199862.4|199771.1|454
1725520500000|2024-09-05 07:15:00|199937|199812|199840.7|199715.7|199974.5|199849.5|199717.4|199592.4|567
1725520800000|2024-09-05 07:20:00|199841.8|199716.8|199787.3|199662.3|199996.3|199871.3|199785.5|199660.5|425
1725521100000|2024-09-05 07:25:00|199781.9|199656.9|199787.2|199662.2|199815.3|199690.3|199655.2|199530.2|515
1725521400000|2024-09-05 07:30:00|199785.3|199660.3|199604.8|199479.8|199785.3|199660.3|199483.7|199358.7|672
1725521700000|2024-09-05 07:35:00|199603.7|199478.7|199592.2|199467.2|199707.5|199582.5|199543.1|199418.1|609
1725522000000|2024-09-05 07:40:00|199591|199466|199630.2|199505.2|199640|199515|199561.1|199436.1|581
1725522300000|2024-09-05 07:45:00|199626.7|199501.7|199765.3|199640.3|199768.3|199643.3|199625.4|199500.4|857
1725522600000|2024-09-05 07:50:00|199765.8|199640.8|199861.5|199736.5|199908.3|199783.3|199733.2|199608.2|407
1725522900000|2024-09-05 07:55:00|199860.2|199735.2|199892.9|199767.9|199901.7|199776.7|199822.5|199697.5|286
1725523200000|2024-09-05 08:00:00|199893.8|199768.8|199841.2|199716.2|199900|199775|199790.4|199665.4|245
1725523500000|2024-09-05 08:05:00|199843.2|199718.2|200016|199891|200017.2|199892.2|199839.4|199718.2|726
1725523800000|2024-09-05 08:10:00|200014.7|199889.7|199856.1|199731.1|200041.3|199916.3|199785|199660|577
1725524100000|2024-09-05 08:15:00|199857.5|199732.5|199827.3|199702.3|199870.7|199746.9|199746.8|199621.8|381
1725524400000|2024-09-05 08:20:00|199826.4|199701.4|199788.9|199663.9|199884.1|199759.1|199748.7|199623.7|439
1725524700000|2024-09-05 08:25:00|199787.8|199662.8|199795.2|199670.2|199846.5|199721.5|199745.1|199620.1|480
1725525000000|2024-09-05 08:30:00|199794.6|199669.6|199976.8|199851.8|199992.4|199867.4|199789.1|199664.1|709
1725525300000|2024-09-05 08:35:00|199978.2|199853.2|200164.7|200039.7|200170|200045|199972.9|199847.9|386
1725525600000|2024-09-05 08:40:00|200166.6|200041.6|200130.1|200005.1|200330.4|200205.4|200098.5|199973.5|371
1725525900000|2024-09-05 08:45:00|200139.7|200014.7|200012.3|199887.3|200247.6|200122.6|200011.5|199886.5|496
1725526200000|2024-09-05 08:50:00|200010.5|199885.5|200032.8|199907.8|200113.2|199988.2|199991.8|199866.8|429
1725526500000|2024-09-05 08:55:00|200030.1|199905.1|200259.2|200134.2|200320.1|200195.1|199999.4|199874.4|669
1725526800000|2024-09-05 09:00:00|200266.4|200141.4|200368|200243|200370.8|200277.2|200266.4|200141.4|516
1725527100000|2024-09-05 09:05:00|200368.9|200243.9|200312.7|200187.7|200535.2|200444.2|200287.2|200162.2|375
1725527400000|2024-09-05 09:10:00|200314.1|200189.1|200380.2|200255.2|200453.1|200333.5|200296.2|200171.2|417
1725527700000|2024-09-05 09:15:00|200379.2|200254.2|200443.7|200318.7|200486.3|200361.3|200375.8|200250.8|872
1725528000000|2024-09-05 09:20:00|200441.7|200316.7|200401.6|200276.6|200613.9|200520.9|200390|200274.6|502
1725528300000|2024-09-05 09:25:00|200400.9|200275.9|200507.8|200382.8|200533.8|200477.8|200365.9|200275.2|562
1725528600000|2024-09-05 09:30:00|200507.4|200382.4|200536.9|200411.9|200547.3|200458.4|200349.8|200256.2|553
1725528900000|2024-09-05 09:35:00|200536.6|200411.6|200360.3|200235.3|200573.9|200448.9|200353|200228|670
1725529200000|2024-09-05 09:40:00|200364.2|200239.2|200384.5|200259.5|200452|200327|200359.5|200234.5|308
1725529500000|2024-09-05 09:45:00|200386.6|200261.6|200354.2|200229.2|200405.9|200280.9|200209.3|200084.3|378
1725529800000|2024-09-05 09:50:00|200352.6|200227.6|200374.2|200249.2|200391.9|200266.9|200266.1|200141.1|300
1725530100000|2024-09-05 09:55:00|200376.3|200251.3|200412|200287|200501.4|200376.4|200370.9|200245.9|473
1725530400000|2024-09-05 10:00:00|200414.3|200289.3|200363.5|200238.5|200505.7|200380.7|200299.1|200174.1|475
1725530700000|2024-09-05 10:05:00|200366.8|200241.8|200303.1|200178.1|200366.8|200241.8|200247.9|200122.9|334
1725531000000|2024-09-05 10:10:00|200301.4|200176.4|200203|200153|200322.8|200197.8|200198|200116.1|398
1725531300000|2024-09-05 10:15:00|200201.8|200151.8|200242.9|200117.9|200298.5|200173.5|200201.3|200109|421
1725531600000|2024-09-05 10:20:00|200246.6|200121.6|200292.7|200242.7|200348.3|200247.9|200241.5|200116.5|250
1725531900000|2024-09-05 10:25:00|200292.5|200242.5|200408|200358|200458.1|200368.7|200284.9|200229.8|223
1725532200000|2024-09-05 10:30:00|200408.7|200358.7|200280.6|200155.6|200490|200410.3|200258.3|200154.4|272
1725532500000|2024-09-05 10:35:00|200282.9|200157.9|200212.8|200087.8|200337.2|200212.2|200207.7|200082.7|247
1725532800000|2024-09-05 10:40:00|200211|200086|200113.1|200063.1|200211|200092.7|200080.1|200030.1|369
1725533100000|2024-09-05 10:45:00|200117.4|200067.4|200217.7|200092.7|200233.2|200108.2|200111.2|200005.3|206
1725533400000|2024-09-05 10:50:00|200218.3|200093.3|200220.8|200095.8|200239.1|200114.1|200205.4|200080.4|120
1725533700000|2024-09-05 10:55:00|200226.9|200101.9|200226.7|200101.7|200330.2|200205.2|200184.3|200094.7|317
1725534000000|2024-09-05 11:00:00|200228|200103|200254.9|200129.9|200304.9|200221.1|200194.2|200103|331
1725534300000|2024-09-05 11:05:00|200256.6|200131.6|200220.8|200170.8|200271.2|200201.1|200219.6|200109.5|316
1725534600000|2024-09-05 11:10:00|200220.1|200170.1|200135.4|200085.4|200242|200192|200132|200082|347
1725534900000|2024-09-05 11:15:00|200135.6|200085.6|200037.9|199912.9|200135.6|200085.6|200004.3|199910.1|262
1725535200000|2024-09-05 11:20:00|200040.8|199915.8|200084.4|200034.4|200101.7|200051.7|200013.2|199903.1|167
1725535500000|2024-09-05 11:25:00|200084.7|200034.7|199979.8|199854.8|200095.3|200045.3|199948|199850.1|187
1725535800000|2024-09-05 11:30:00|199980|199855|200041.8|199991.8|200052.8|200002.8|199980|199855|372
1725536100000|2024-09-05 11:35:00|200043.4|199993.4|200051.2|199926.2|200149.2|200052.8|199999.3|199918.3|375
1725536400000|2024-09-05 11:40:00|200052.4|199927.4|200267.1|200217.1|200360.8|200310.8|200017.1|199926|340
1725536700000|2024-09-05 11:45:00|200267.5|200217.5|200510.2|200385.2|200511.6|200399.1|200267.3|200217.3|353
1725537000000|2024-09-05 11:50:00|200511|200386|200513|200388|200557.4|200494.7|200435.4|200310.4|431
1725537300000|2024-09-05 11:55:00|200514.7|200389.7|200733.5|200608.5|200862.3|200737.3|200509.5|200384.5|653
1725537600000|2024-09-05 12:00:00|200732.3|200607.3|200923.2|200798.2|201122.2|201071.4|200732.3|200607.3|561
1725537900000|2024-09-05 12:05:00|200927.4|200802.4|200823.8|200698.8|201032|200907|200795.8|200670.8|544
1725538200000|2024-09-05 12:10:00|200825.1|200700.1|200689.8|200429.1|200875.7|200805.5|200576.3|200429.1|520
1725538500000|2024-09-05 12:15:00|200682.3|200424.8|201202.2|201077.2|201317.1|201192.1|200676.2|200424.8|738
1725538800000|2024-09-05 12:20:00|201206.1|201081.1|201507.6|201457.6|201553.3|201466.6|201115.4|201038.9|838
1725539100000|2024-09-05 12:25:00|201505.9|201455.9|201316.3|201006.3|201555.7|201477.2|201039.5|200914.5|737
1725539400000|2024-09-05 12:30:00|201315.6|201005.6|201096|200971|201372.4|201247.4|200870.9|200727.3|659
1725539700000|2024-09-05 12:35:00|201105.2|200980.2|201503.8|201453.8|201521.7|201471.7|201089.6|200964.6|922
1725540000000|2024-09-05 12:40:00|201505.7|201455.7|201220.8|201170.8|201540.4|201490.4|201095.9|201041|845
1725540300000|2024-09-05 12:45:00|201220.6|201170.6|201013.4|200963.4|201341.8|201239.7|201011.5|200961.5|637
1725540600000|2024-09-05 12:50:00|201014.6|200964.6|201168.9|201043.9|201279|201218.4|201014.6|200924.4|640
1725540900000|2024-09-05 12:55:00|201169.6|201044.6|201018.1|200968.1|201169.6|201075.9|200901|200851|795
1725541200000|2024-09-05 13:00:00|201002.4|200952.4|200726.7|200676.7|201043.8|200993.8|200726.7|200676.7|733
1725541500000|2024-09-05 13:05:00|200746|200696|200814.3|200764.3|200952.1|200902.1|200724|200674|799
1725541800000|2024-09-05 13:10:00|200821.1|200771.1|200864.3|200814.3|200922.8|200872.8|200804.6|200754.6|571
1725542100000|2024-09-05 13:15:00|200862|200812|200636.3|200586.3|200896.9|200846.9|200567.3|200517.3|667
1725542400000|2024-09-05 13:20:00|200637.9|200587.9|200346.6|200221.6|200639.1|200589.1|200137.6|200012.6|676
1725542700000|2024-09-05 13:25:00|200345.3|200220.3|200184.7|200134.7|200345.3|200220.3|200093|200043|490
1725543000000|2024-09-05 13:30:00|200183.1|200133.1|200449.5|200399.5|200520.5|200411.2|200183.1|200133.1|800
1725543300000|2024-09-05 13:35:00|200456|200406|200199.6|200149.6|200462.8|200412.8|200126.5|200054.5|594
1725543600000|2024-09-05 13:40:00|200200.6|200150.6|200297.4|200172.4|200391|200306.8|200047.2|199945.4|621
1725543900000|2024-09-05 13:45:00|200317.9|200178.8|200306.8|200256.8|200456.5|200406.5|200171.4|200046.4|761
1725544200000|2024-09-05 13:50:00|200308.1|200258.1|199950.2|199900.2|200340.3|200290.3|199731.6|199651.5|657
1725544500000|2024-09-05 13:55:00|199949.3|199899.3|200073.6|199763.6|200111.5|199899.3|199743.3|199655.1|703
1725544800000|2024-09-05 14:00:00|200031.2|199721.2|199817.5|199692.5|200072.3|199879.9|199550.7|199425.7|903
1725545100000|2024-09-05 14:05:00|199813.6|199688.6|199897.3|199772.3|200161.6|200036.6|199744.8|199619.8|923
1725545400000|2024-09-05 14:10:00|199910.4|199785.4|200245.6|200120.6|200252.1|200127.1|199831|199706|922
1725545700000|2024-09-05 14:15:00|200244.1|200119.1|200017.5|199892.5|200364.4|200239.4|200001.9|199876.9|820
1725546000000|2024-09-05 14:20:00|200016.9|199891.9|199980|199855|200024.4|199899.4|199728.4|199603.4|908
1725546300000|2024-09-05 14:25:00|199979|199854|199962.8|199837.8|200028.6|199903.6|199811.3|199686.3|754
1725546600000|2024-09-05 14:30:00|199959.6|199834.6|199583.2|199458.2|199959.6|199834.6|199582.7|199457.7|861
1725546900000|2024-09-05 14:35:00|199583|199458|199387.8|199262.8|199659.1|199534.1|199376.8|199251.8|726
1725547200000|2024-09-05 14:40:00|199388.3|199263.3|199089.3|198964.3|199417|199292|199032.3|198907.3|853
1725547500000|2024-09-05 14:45:00|199084.1|198959.1|198980.3|198855.3|199177.5|199052.5|198929|198804|853
1725547800000|2024-09-05 14:50:00|198982.9|198857.9|199201.1|199076.1|199343.8|199218.8|198970.7|198845.7|723
1725548100000|2024-09-05 14:55:00|199201.7|199076.7|199435|199310|199452.1|199327.1|199119.2|198994.2|887
1725548400000|2024-09-05 15:00:00|199435.5|199310.5|199495.5|199370.5|199554.6|199429.6|199401.6|199276.6|780
1725548700000|2024-09-05 15:05:00|199496|199371|199301.7|199176.7|199564.7|199439.7|199284.5|199159.5|709
1725549000000|2024-09-05 15:10:00|199296.2|199171.2|199237.1|199112.1|199302.6|199177.6|199097.4|198972.4|783
1725549300000|2024-09-05 15:15:00|199235.7|199110.7|199440.8|199315.8|199445.8|199320.8|199186.5|199061.5|686
1725549600000|2024-09-05 15:20:00|199438.6|199313.6|199612.9|199487.9|199725.6|199600.6|199431.3|199306.3|655
1725549900000|2024-09-05 15:25:00|199613.2|199488.2|199825.9|199700.9|199879.8|199754.8|199600.2|199475.2|979
1725550200000|2024-09-05 15:30:00|199823.2|199698.2|200083.6|199958.6|200093.2|199968.2|199781.5|199656.5|856
1725550500000|2024-09-05 15:35:00|200082.7|199957.7|199969|199844|200101.8|199976.8|199826.3|199701.3|818
1725550800000|2024-09-05 15:40:00|199971.9|199846.9|199948.5|199823.5|200106.6|199981.6|199880.8|199755.8|746
1725551100000|2024-09-05 15:45:00|199950.6|199825.6|199746.8|199621.8|200087|199962|199741.6|199616.6|727
1725551400000|2024-09-05 15:50:00|199748.9|199623.9|199888|199763|199904.5|199779.5|199742.7|199617.7|757
1725551700000|2024-09-05 15:55:00|199886.7|199761.7|200037.5|199912.5|200057.4|199932.4|199824.2|199699.2|806
1725552000000|2024-09-05 16:00:00|200035.9|199910.9|199819|199694|200043.6|199918.6|199741|199616|814
1725552300000|2024-09-05 16:05:00|199819.8|199694.8|199950.2|199825.2|199962.6|199837.6|199752.5|199627.5|750
1725552600000|2024-09-05 16:10:00|199950.1|199825.1|200147.8|200022.8|200227.8|200102.8|199948.2|199823.2|797
1725552900000|2024-09-05 16:15:00|200144.3|200019.3|200065.2|199940.2|200246.1|200121.1|200057.2|199932.2|593
1725553200000|2024-09-05 16:20:00|200065.4|199940.4|199957.1|199832.1|200087.2|199962.2|199873.4|199748.4|706
1725553500000|2024-09-05 16:25:00|199957.2|199832.2|199886|199761|200026.5|199901.5|199840.1|199715.1|963
1725553800000|2024-09-05 16:30:00|199886.4|199761.4|199889.4|199764.4|200002.4|199877.4|199840.9|199715.9|871
1725554100000|2024-09-05 16:35:00|199890.4|199765.4|199995.3|199870.3|200131.2|200006.2|199885.5|199760.5|807
1725554400000|2024-09-05 16:40:00|199995|199870|199940.6|199815.6|199996.1|199871.1|199890.2|199765.2|701
1725554700000|2024-09-05 16:45:00|199944.1|199819.1|200153|200028|200154.9|200029.9|199944.1|199819.1|546
1725555000000|2024-09-05 16:50:00|200151.3|200026.3|200136.9|200011.9|200202.2|200077.2|200097.1|199972.1|389
1725555300000|2024-09-05 16:55:00|200135.1|200010.1|200245.8|200120.8|200249.6|200124.6|200051.7|199926.7|548
1725555600000|2024-09-05 17:00:00|200249.3|200124.3|200441|200316|200459.6|200334.6|200243.5|200118.5|777
1725555900000|2024-09-05 17:05:00|200441.4|200316.4|200336.8|200211.8|200465.4|200340.4|200335.3|200210.3|592
1725556200000|2024-09-05 17:10:00|200335.7|200210.7|200332.4|200207.4|200400.8|200275.8|200320.3|200195.3|752
1725556500000|2024-09-05 17:15:00|200333.1|200208.1|200211.3|200086.3|200407.7|200282.7|200205.5|200080.5|720
1725556800000|2024-09-05 17:20:00|200213.3|200088.3|200212.2|200087.2|200281.8|200156.8|200094.5|199969.5|605
1725557100000|2024-09-05 17:25:00|200213|200088|200355.2|200230.2|200366.2|200241.2|200172.7|200047.7|807
1725557400000|2024-09-05 17:30:00|200359.9|200234.9|200172.3|200047.3|200372.1|200247.1|200172.3|200047.3|512
1725557700000|2024-09-05 17:35:00|200169.7|200044.7|200120.7|199995.7|200185.6|200060.6|200012.2|199887.2|679
1725558000000|2024-09-05 17:40:00|200121|199996|199895.9|199770.9|200121|199996|199886.3|199761.3|861
1725558300000|2024-09-05 17:45:00|199894.9|199769.9|199806.4|199681.4|199900.7|199775.7|199719.3|199594.3|638
1725558600000|2024-09-05 17:50:00|199805.9|199680.9|199833.6|199708.6|199844.8|199719.8|199680.4|199555.4|432
1725558900000|2024-09-05 17:55:00|199834.4|199709.4|199826.2|199701.2|199875.5|199750.5|199803.8|199678.8|676
1725559200000|2024-09-05 18:00:00|199825.9|199700.9|199846.8|199721.8|199880.6|199755.6|199718.6|199593.6|776
1725559500000|2024-09-05 18:05:00|199847|199722|199935.9|199810.9|199943.3|199818.3|199823.1|199698.1|636
1725559800000|2024-09-05 18:10:00|199938|199813|199938.2|199813.2|199956.3|199831.3|199912|199787|562
1725560100000|2024-09-05 18:15:00|199933.6|199808.6|199753.3|199628.3|199941.7|199816.7|199738.1|199613.1|567
1725560400000|2024-09-05 18:20:00|199687|199562|199703.6|199578.6|199780|199655|199590.9|199465.9|636
1725560700000|2024-09-05 18:25:00|199707.5|199582.5|199716|199591|199742.8|199646.6|199674|199572.8|388
1725561000000|2024-09-05 18:30:00|199714.2|199589.2|199645.4|199595.4|199717.5|199605.9|199588.7|199531.8|847
1725561300000|2024-09-05 18:35:00|199646.5|199596.5|199607.5|199557.5|199671.4|199621.4|199603.9|199553.9|796
1725561600000|2024-09-05 18:40:00|199607.4|199557.4|199616.9|199566.9|199720.1|199595.1|199589.1|199506.8|626
1725561900000|2024-09-05 18:45:00|199618.6|199568.6|199578.4|199528.4|199620.5|199570.5|199572.9|199522.9|690
1725562200000|2024-09-05 18:50:00|199573.1|199523.1|199666.6|199541.6|199673.8|199548.8|199552.2|199459.7|550
1725562500000|2024-09-05 18:55:00|199668.5|199543.5|199549.1|199499.1|199672.9|199571.4|199544.9|199494.9|466
1725562800000|2024-09-05 19:00:00|199558|199508|199585.9|199460.9|199597.1|199526|199446.8|199360.8|473
1725563100000|2024-09-05 19:05:00|199584.1|199459.1|199602.8|199552.8|199626.9|199576.9|199554.7|199457|514
1725563400000|2024-09-05 19:10:00|199603.5|199553.5|199678.9|199628.9|199692.6|199641.9|199593.4|199543.4|589
1725563700000|2024-09-05 19:15:00|199677.9|199627.9|199798.4|199673.4|199824.9|199769.8|199675.7|199625.7|630
1725564000000|2024-09-05 19:20:00|199796.4|199671.4|199555.9|199505.9|199799.9|199674.9|199542.4|199462.7|367
1725564300000|2024-09-05 19:25:00|199562.2|199512.2|199594.3|199544.3|199691.4|199641.4|199562.2|199512.2|808
1725564600000|2024-09-05 19:30:00|199593.9|199543.9|199484.1|199434.1|199600|199550|199409.6|199359.6|775
1725564900000|2024-09-05 19:35:00|199482.3|199432.3|199510.2|199460.2|199524.6|199474.6|199385.4|199335.4|628
1725565200000|2024-09-05 19:40:00|199512|199462|199458.4|199408.4|199551.7|199465|199450.2|199361.1|514
1725565500000|2024-09-05 19:45:00|199452.4|199402.4|199385.8|199335.8|199529.6|199474.6|199373.2|199323.2|678
1725565800000|2024-09-05 19:50:00|199387.6|199337.6|199363.6|199313.6|199515.3|199465.3|199354.1|199304.1|659
1725566100000|2024-09-05 19:55:00|199362.7|199312.7|199351.4|199301.4|199421.8|199332.3|199300.5|199250.5|798
1725566400000|2024-09-05 20:00:00|199354|199304|199269.7|199144.7|199464.6|199339.6|199268.8|199143.8|830
1725566700000|2024-09-05 20:05:00|199268.7|199143.7|199019.9|198894.9|199303.2|199178.2|199011.9|198886.9|526
1725567000000|2024-09-05 20:10:00|199018.6|198893.6|199027.5|198902.5|199193.8|199068.8|199016.4|198891.4|703
1725567300000|2024-09-05 20:15:00|199026.6|198901.6|199045.4|198920.4|199087.4|198962.4|198981.4|198856.4|984
1725567600000|2024-09-05 20:20:00|199045.5|198920.5|199030|198905|199069.3|198944.3|198974.3|198849.3|629
1725567900000|2024-09-05 20:25:00|199028.9|198903.9|199050.5|198925.5|199084.3|198959.6|198990.2|198900.4|583
1725568200000|2024-09-05 20:30:00|199049.9|198924.9|199026.8|198901.8|199049.9|198924.9|199011.1|198886.1|552
1725568500000|2024-09-05 20:35:00|199026.2|198901.2|199014.6|198889.6|199030.8|198905.8|199001.3|198876.3|676
1725568800000|2024-09-05 20:40:00|199011.5|198886.5|198895.8|198770.8|199018.3|198893.3|198861.2|198736.2|438
1725569100000|2024-09-05 20:45:00|198896.9|198771.9|198797.3|198672.3|198928.5|198803.5|198782.2|198657.2|216
1725569400000|2024-09-05 20:50:00|198801.6|198676.6|198796.2|198671.2|198805.9|198680.9|198776.7|198651.7|144
1725569700000|2024-09-05 20:55:00|198805|198680|198910.6|198600.6|198910.6|198684.7|198668|198534.3|142
1725570000000|2024-09-05 21:00:00|198936.6|198626.6|198728.3|198603.3|198953.1|198643.1|198727|198572.3|9
1725570300000|2024-09-05 21:05:00|199165.7|198855.7|199149.4|198839.4|199169.5|198859.5|199149.4|198839.4|8
1725570600000|2024-09-05 21:10:00|199157.1|198847.1|199149.4|198839.4|199157.1|198847.1|199149.4|198839.4|2
1725570900000|2024-09-05 21:15:00|199141.6|198831.6|199165.5|198855.5|199196.1|198886.1|199141.5|198831.5|10
1725571200000|2024-09-05 21:20:00|199165.4|198855.4|199166.2|198856.2|199166.2|198856.2|199163.4|198853.4|17
1725571500000|2024-09-05 21:25:00|199166.1|198856.1|198991.1|198681.1|199166.2|198856.2|198989.8|198679.8|37
1725571800000|2024-09-05 21:30:00|198990.7|198680.7|198993.7|198683.7|198993.7|198683.7|198990.7|198680.7|18
1725572100000|2024-09-05 21:35:00|198993.8|198683.8|198994.2|198684.2|198995.9|198685.9|198993.8|198683.8|12
1725572400000|2024-09-05 21:40:00|198994.3|198684.3|198994.4|198684.4|198994.4|198684.4|198994.3|198684.3|2
1725572700000|2024-09-05 21:45:00|198994.5|198684.5|199049.3|198739.3|199049.5|198739.5|198993.5|198683.5|16
1725573000000|2024-09-05 21:50:00|199050.9|198740.9|199055|198745|199055|198745|199050.9|198740.9|7
1725573300000|2024-09-05 21:55:00|198989.1|198810.9|198988.8|198811.2|199031.4|198811.2|198988.8|198768.6|5
1725573600000|2024-09-05 22:00:00|198988.7|198811.3|199036|198726|199058.3|198811.5|198988.5|198714.6|125
1725573900000|2024-09-05 22:05:00|199036.5|198726.5|199049.9|198744.4|199049.9|198823.3|198940.4|198717|84
1725574200000|2024-09-05 22:10:00|199056.1|198746.3|199015.4|198796.8|199056.1|198834.7|198978.2|198733.8|58
1725574500000|2024-09-05 22:15:00|198985.5|198819.6|199046.4|198798.2|199075.1|198849.8|198976|198742.5|73
1725574800000|2024-09-05 22:20:00|199074.3|198764.3|199068.2|198758.2|199074.3|198852.1|198994.6|198756.3|40
1725575100000|2024-09-05 22:25:00|199057.5|198761.3|198999.9|198760.5|199066.3|198861.1|198947.1|198721.2|49
1725575400000|2024-09-05 22:30:00|198999.8|198760.6|199003.4|198768.3|199029.1|198813|198944.9|198741.6|41
1725575700000|2024-09-05 22:35:00|198958.1|198812.9|199063.2|198819.4|199073.1|198877.1|198958.1|198757.2|41
1725576000000|2024-09-05 22:40:00|199061.5|198822.8|199035.4|198874.5|199071.1|198881.6|199025.1|198799.4|40
1725576300000|2024-09-05 22:45:00|199047.3|198878.3|199076.6|198813.3|199078.6|198890.2|199041.9|198806.7|48
1725576600000|2024-09-05 22:50:00|199054.4|198888.8|199086.8|198826.2|199103.9|198891.6|199039.5|198811.7|25
1725576900000|2024-09-05 22:55:00|199059.6|198885|199002|198753.9|199092.3|198892.7|198949.3|198753.9|48
1725577200000|2024-09-05 23:00:00|198994.5|198753.6|198980.9|198783.8|199001.9|198831.3|198941|198753.6|73
1725577500000|2024-09-05 23:05:00|198957|198812.3|199011.1|198806.5|199011.1|198838.4|198955.4|198773|37
1725577800000|2024-09-05 23:10:00|199008.9|198809.3|198990.3|198795.8|199039.7|198864.1|198967.6|198775.5|50
1725578100000|2024-09-05 23:15:00|198990.2|198796.1|199013.1|198833.4|199019.8|198859.9|198971.1|198786.9|38
1725578400000|2024-09-05 23:20:00|199012.9|198832.5|198977.3|198797.2|199026.4|198858.2|198969.8|198777.3|37
1725578700000|2024-09-05 23:25:00|198975.8|198813.5|198977.9|198813.5|198979|198825.7|198966.5|198795.1|32
1725579000000|2024-09-05 23:30:00|198976.5|198795.3|198978.2|198797.1|198985|198826.1|198961.5|198788.3|33
1725579300000|2024-09-05 23:35:00|198977.7|198798|198943.5|198795.6|199015.3|198838|198937.8|198788.3|44
1725579600000|2024-09-05 23:40:00|198943.3|198795.7|198971.2|198801.4|198982.2|198824.5|198942.7|198792.7|38
1725579900000|2024-09-05 23:45:00|198966.9|198801.1|198970.3|198809.5|198976.5|198829|198961.7|198801.1|33
1725580200000|2024-09-05 23:50:00|198987.5|198824|199026.6|198829.3|199026.6|198862.9|198969.1|198790.8|34
1725580500000|2024-09-05 23:55:00|199022.1|198824.6|199004|198847.6|199022.1|198869.6|198998.9|198824.6|33
1725580800000|2024-09-06 00:00:00|199012.7|198834.2|199147.2|198999.2|199229.4|199097.3|199012.7|198833.3|144
1725581100000|2024-09-06 00:05:00|199154.7|199015.2|199194.3|199069.3|199205.1|199075.4|199118.7|198971.4|144
1725581400000|2024-09-06 00:10:00|199193.5|199066.4|199223.3|199093|199248.7|199123.7|199147.1|199022.1|118
1725581700000|2024-09-06 00:15:00|199223.1|199093.4|199249.9|199109.6|199304.4|199160.4|199221.4|199091.2|114
1725582000000|2024-09-06 00:20:00|199246.4|199124.7|199215.7|199090.7|199275.7|199142.8|199210.8|199058.2|74
1725582300000|2024-09-06 00:25:00|199217.1|199092.1|199155.9|199030.9|199221.2|199096.2|199115.7|198952.4|82
1725582600000|2024-09-06 00:30:00|199162.2|199031.3|199146.4|199021.4|199162.2|199031.3|199038.4|198909.3|72
1725582900000|2024-09-06 00:35:00|199146.8|199021.8|199129.6|198996.2|199188.8|199063.8|199129.6|198996.2|60
1725583200000|2024-09-06 00:40:00|199126.1|198991.3|199208.4|199083.4|199214|199089|199111.9|198977.9|76
1725583500000|2024-09-06 00:45:00|199211.7|199080.2|199098.5|198973.5|199232.5|199107.5|199093.2|198968.2|77
1725583800000|2024-09-06 00:50:00|199092.4|198967.4|199012.9|198887.9|199111|198986|198980.7|198855.7|188
1725584100000|2024-09-06 00:55:00|199014.1|198889.1|199066.3|198941.3|199072.4|198947.4|199009.7|198884.7|172
1725584400000|2024-09-06 01:00:00|199065.6|198940.6|199150|199025|199160.4|199035.4|199014.8|198889.8|328
1725584700000|2024-09-06 01:05:00|199151.2|199026.2|199179.4|199054.4|199222|199097|199131.1|199006.1|206
1725585000000|2024-09-06 01:10:00|199178.7|199053.7|199098.7|198973.7|199196|199069.9|199094.6|198969.6|77
1725585300000|2024-09-06 01:15:00|199101.5|198976.5|199127.4|199002.4|199155.3|199030.3|199097.5|198972.5|144
1725585600000|2024-09-06 01:20:00|199124.7|198999.7|199098.3|198973.3|199141.2|199016.2|199088.9|198963.9|159
1725585900000|2024-09-06 01:25:00|199098.9|198973.9|198972.1|198847.1|199105.9|198980.9|198970.5|198845.5|149
1725586200000|2024-09-06 01:30:00|198977.1|198852.1|198989.1|198864.1|199001.9|198876.9|198967.6|198842.6|192
1725586500000|2024-09-06 01:35:00|198989.5|198864.5|198955.2|198830.2|198993.6|198868.6|198939.9|198814.9|164
1725586800000|2024-09-06 01:40:00|198952.9|198827.9|198936.4|198811.4|198958.9|198833.9|198912.1|198787.1|203
1725587100000|2024-09-06 01:45:00|198935.2|198810.2|198954.9|198829.9|198958.8|198833.8|198926.6|198801.6|93
1725587400000|2024-09-06 01:50:00|198948.9|198823.9|198980|198855|198983.1|198858.1|198933.6|198808.6|58
1725587700000|2024-09-06 01:55:00|198985|198860|198991.9|198866.9|199003.2|198878.2|198937.9|198812.9|151
1725588000000|2024-09-06 02:00:00|198992.7|198867.7|198990.7|198865.7|199028.9|198903.9|198977.4|198852.4|93
1725588300000|2024-09-06 02:05:00|198991.4|198866.4|199066.6|198941.6|199082.7|198957.7|198989.6|198864.6|92
1725588600000|2024-09-06 02:10:00|199063.3|198938.3|199006|198881|199065.6|198940.6|198995|198870|195
1725588900000|2024-09-06 02:15:00|199005.5|198880.5|198987.8|198862.8|199059.7|198934.4|198987.2|198862.2|117
1725589200000|2024-09-06 02:20:00|198987.7|198862.7|198997.2|198872.2|198997.2|198872.2|198984|198859|137
1725589500000|2024-09-06 02:25:00|198993.8|198868.8|199020.4|198895.4|199031.4|198906.4|198985.7|198860.7|63
1725589800000|2024-09-06 02:30:00|199024.1|198899.1|199016.4|198891.4|199031.8|198906.8|199011.5|198886.5|68
1725590100000|2024-09-06 02:35:00|199015.6|198890.6|199037.1|198912.1|199041.3|198916.3|199002.7|198877.7|112
1725590400000|2024-09-06 02:40:00|199033.8|198908.8|199017.8|198892.8|199041.7|198916.7|199008.3|198883.3|37
1725590700000|2024-09-06 02:45:00|199008.3|198883.3|199029.2|198904.2|199037.5|198912.5|198924.5|198799.5|155
1725591000000|2024-09-06 02:50:00|199028.4|198903.4|199020.2|198895.2|199033.9|198908.9|199016.9|198891.9|81
1725591300000|2024-09-06 02:55:00|199018.8|198893.8|199022.6|198897.6|199023.2|198898.2|199001.2|198876.2|69
1725591600000|2024-09-06 03:00:00|199022.2|198897.2|199019.8|198894.8|199024.7|198899.7|199012.6|198887.6|108
1725591900000|2024-09-06 03:05:00|199020.1|198895.1|198936.5|198811.5|199029.9|198904.9|198936.5|198811.5|124
1725592200000|2024-09-06 03:10:00|198936.2|198811.2|198947.8|198822.8|198953.4|198828.4|198932.9|198807.9|94
1725592500000|2024-09-06 03:15:00|198948.8|198823.8|198946.9|198821.9|198951|198826|198945|198820|373
1725592800000|2024-09-06 03:20:00|198948.4|198823.4|198991.1|198866.1|198991.6|198866.6|198945.3|198820.3|78
1725593100000|2024-09-06 03:25:00|198992.6|198867.6|198989.9|198864.9|198993.2|198868.2|198987.9|198862.9|77
1725593400000|2024-09-06 03:30:00|198989.5|198864.5|199033.1|198908.1|199033.3|198908.3|198956.6|198831.6|87
1725593700000|2024-09-06 03:35:00|199033.8|198908.8|199027.6|198902.6|199078.6|198953.6|199023|198898|204
1725594000000|2024-09-06 03:40:00|199025.8|198900.8|198991.7|198866.7|199025.8|198900.8|198973.7|198848.7|95
1725594300000|2024-09-06 03:45:00|198990.9|198865.9|199034.9|198909.9|199034.9|198909.9|198971.4|198846.4|115
1725594600000|2024-09-06 03:50:00|199035.7|198910.7|198991.8|198866.8|199068.1|198943.1|198989.9|198864.9|199
1725594900000|2024-09-06 03:55:00|198993.4|198868.4|198996.1|198871.1|199003.6|198878.6|198991.3|198866.3|139
1725595200000|2024-09-06 04:00:00|198996.7|198871.7|199076.4|198951.4|199079.2|198954.2|198993.6|198868.6|229
1725595500000|2024-09-06 04:05:00|199077.3|198952.3|199070.4|198945.4|199125.4|199000.4|199070.4|198945.4|87
1725595800000|2024-09-06 04:10:00|199061.6|198936.6|198989.7|198864.7|199061.6|198936.6|198978.9|198853.9|291
1725596100000|2024-09-06 04:15:00|198985.5|198860.5|198946.6|198821.6|199006.4|198881.4|198944.7|198819.7|189
1725596400000|2024-09-06 04:20:00|198946.2|198821.2|198946.4|198821.4|198963.1|198838.1|198919.1|198794.1|108
1725596700000|2024-09-06 04:25:00|198946.7|198821.7|198924.9|198799.9|198954.6|198829.6|198914.8|198789.8|76
1725597000000|2024-09-06 04:30:00|198922.2|198797.2|198946.3|198821.3|198955|198830|198915.1|198790.1|69
1725597300000|2024-09-06 04:35:00|198946.7|198821.7|198960.5|198835.5|198984.4|198859.4|198946.7|198821.7|62
1725597600000|2024-09-06 04:40:00|198962|198837|198944|198819|198966.5|198841.5|198915.8|198790.8|183
1725597900000|2024-09-06 04:45:00|198955.4|198830.4|198925.4|198800.4|198961.4|198836.4|198925.1|198800.1|153
1725598200000|2024-09-06 04:50:00|198927.6|198802.6|198973.3|198848.3|198991.5|198866.5|198918.3|198793.3|76
1725598500000|2024-09-06 04:55:00|198991.5|198866.5|198947.9|198822.9|198991.5|198866.5|198940.2|198815.2|134
1725598800000|2024-09-06 05:00:00|198948.9|198823.9|198942.5|198817.5|198958.1|198833.1|198938.5|198813.5|195
1725599100000|2024-09-06 05:05:00|198942.4|198817.4|199145.4|199020.4|199147.8|199022.8|198942.3|198817.3|246
1725599400000|2024-09-06 05:10:00|199148.3|199023.3|199140.1|199015.1|199203.5|199078.5|199052.4|198927.4|513
1725599700000|2024-09-06 05:15:00|199137.1|199012.1|199039.2|198914.2|199137.1|199012.1|199034.9|198909.9|286
1725600000000|2024-09-06 05:20:00|199040.4|198915.4|199103.3|198978.3|199105.4|198980.4|199017.7|198892.7|178
1725600300000|2024-09-06 05:25:00|199101.8|198976.8|199109|198984|199147.5|199022.5|199099.1|198972.8|224
1725600600000|2024-09-06 05:30:00|199112.1|198987.1|199198.9|199073.9|199204.4|199079.4|199101.4|198976.4|390
1725600900000|2024-09-06 05:35:00|199201.6|199076.6|199216.3|199091.3|199224.1|199099.1|199142.7|199017.7|385
1725601200000|2024-09-06 05:40:00|199214|199089|199257.7|199132.7|199309.6|199184.6|199190.3|199065.3|433
1725601500000|2024-09-06 05:45:00|199258.7|199133.7|199031.3|198906.3|199261.6|199136.6|199021.2|198896.2|416
1725601800000|2024-09-06 05:50:00|199030|198905|198809.7|198684.7|199032.9|198907.9|198788.9|198663.9|431
1725602100000|2024-09-06 05:55:00|198813.7|198688.7|199043.7|198918.7|199080.4|198955.4|198795.6|198670.6|467
1725602400000|2024-09-06 06:00:00|199046.9|198921.9|198969.5|198844.5|199138.8|199013.8|198949.5|198824.5|487
1725602700000|2024-09-06 06:05:00|198972.4|198847.4|198984.9|198859.9|199079.4|198954.4|198955.6|198830.6|299
1725603000000|2024-09-06 06:10:00|198986.4|198861.4|198998.9|198873.9|199026|198901|198895.2|198770.2|338
1725603300000|2024-09-06 06:15:00|198997.8|198872.8|199055.2|198930.2|199181.8|199056.8|198952.9|198827.9|313
1725603600000|2024-09-06 06:20:00|199053.9|198928.9|199030.1|198905.1|199154.9|199029.9|199007.9|198882.9|398
1725603900000|2024-09-06 06:25:00|199028.9|198903.9|198999.7|198949.7|199073|199013.1|198941.8|198836.6|298
1725604200000|2024-09-06 06:30:00|198999.5|198949.5|198947.6|198897.6|199079|199029|198875.5|198825.5|288
1725604500000|2024-09-06 06:35:00|198948.4|198898.4|198949|198824|199043.6|198918.6|198921.3|198819.2|248
1725604800000|2024-09-06 06:40:00|198945.6|198820.6|198948.3|198823.3|198995.8|198895|198889.6|198820.6|170
1725605100000|2024-09-06 06:45:00|198948.5|198823.5|198875.8|198750.8|198975.6|198860.4|198839.6|198714.6|285
1725605400000|2024-09-06 06:50:00|198876.2|198751.2|198893.2|198768.2|198959.3|198834.3|198776.8|198726.8|285
1725605700000|2024-09-06 06:55:00|198891.7|198766.7|198918.6|198793.6|198988.6|198879.1|198890.5|198765.5|402
1725606000000|2024-09-06 07:00:00|198914.5|198789.5|199040.4|198915.4|199090.9|198965.9|198861.3|198736.3|692
1725606300000|2024-09-06 07:05:00|199040.6|198915.6|199188.3|199063.3|199218.9|199168.9|199040.4|198915.4|511
1725606600000|2024-09-06 07:10:00|199191.2|199066.2|199281.8|199231.8|199333.2|199283.2|199108.1|199056.7|665
1725606900000|2024-09-06 07:15:00|199282.4|199232.4|199545.3|199420.3|199602.2|199477.2|199281.9|199204.9|633
1725607200000|2024-09-06 07:20:00|199543.3|199418.3|199532.3|199482.3|199638.2|199531.2|199397.3|199342.9|660
1725607500000|2024-09-06 07:25:00|199530.4|199480.4|199448|199323|199561.6|199494.3|199377.3|199302.7|467
1725607800000|2024-09-06 07:30:00|199449.4|199324.4|199474.4|199424.4|199531.9|199463.9|199392.3|199317.3|470
1725608100000|2024-09-06 07:35:00|199476.7|199426.7|199500.2|199450.2|199587.8|199505.9|199418.5|199343.5|493
1725608400000|2024-09-06 07:40:00|199499.2|199449.2|199390.4|199340.4|199535.8|199460.5|199301.7|199251.7|468
1725608700000|2024-09-06 07:45:00|199391.4|199341.4|199318.1|199193.1|199530.1|199449.9|199316.5|199191.5|424
1725609000000|2024-09-06 07:50:00|199316.1|199191.1|199271.2|199146.2|199377.7|199269.5|199208.9|199098.9|342
1725609300000|2024-09-06 07:55:00|199272.8|199147.8|199071.6|198946.6|199295.8|199170.8|199043.2|198918.2|423
1725609600000|2024-09-06 08:00:00|199070.8|198945.8|199068.7|198943.7|199151.8|199101.8|198992.4|198867.4|519
1725609900000|2024-09-06 08:05:00|199067.5|198942.5|199141.7|199016.7|199201.9|199076.9|199025.7|198935|390
1725610200000|2024-09-06 08:10:00|199140.3|199015.3|199018.5|198893.5|199140.3|199015.3|199004.2|198879.2|452
1725610500000|2024-09-06 08:15:00|199017.7|198892.7|198973.8|198848.8|199065.2|198940.2|198971.4|198846.4|451
1725610800000|2024-09-06 08:20:00|198973.6|198848.6|199089.7|198964.7|199143.2|199018.2|198952.7|198846.9|608
1725611100000|2024-09-06 08:25:00|199082.9|198957.9|199046|198921|199206.5|199081.5|199014.7|198920.5|575
1725611400000|2024-09-06 08:30:00|199043.7|198918.7|199115.4|198990.4|199119.4|199040.1|198973.3|198848.3|549
1725611700000|2024-09-06 08:35:00|199117.4|198992.4|199356.3|199231.3|199365.5|199266.2|199114|198989|548
1725612000000|2024-09-06 08:40:00|199357.1|199232.1|199270.6|199220.6|199390.6|199301.8|199262.4|199212.4|384
1725612300000|2024-09-06 08:45:00|199270.3|199220.3|199182|199057|199317.6|199221.1|199126.8|199049|324
1725612600000|2024-09-06 08:50:00|199182.4|199057.4|199304.9|199254.9|199386.9|199276.6|199178.3|199053.3|415
1725612900000|2024-09-06 08:55:00|199305.9|199255.9|199210|199085|199305.9|199255.9|199169.5|199059.8|759
1725613200000|2024-09-06 09:00:00|199213.3|199088.3|199004.6|198954.6|199234.4|199109.4|199004.6|198954.6|399
1725613500000|2024-09-06 09:05:00|199003.5|198953.5|199013.1|198888.1|199025.1|198956.1|198925.5|198800.5|398
1725613800000|2024-09-06 09:10:00|199010.6|198885.6|199177.2|199052.2|199198.2|199075.3|199004.7|198879.7|448
1725614100000|2024-09-06 09:15:00|199177.1|199052.1|199079|198954|199177.5|199064.5|199031.3|198906.3|356
1725614400000|2024-09-06 09:20:00|199081|198956|199078.4|199028.4|199120.3|199036.3|199016.4|198937.5|368
1725614700000|2024-09-06 09:25:00|199079.5|199029.5|199069.3|199019.3|199196.6|199106.7|199037.4|198987.4|320
1725615000000|2024-09-06 09:30:00|199069.2|199019.2|198867|198817|199070.3|199020.3|198846.7|198796.7|551
1725615300000|2024-09-06 09:35:00|198870.4|198820.4|198828|198778|198973|198883.6|198818.3|198768.3|491
1725615600000|2024-09-06 09:40:00|198832.9|198782.9|198962.4|198912.4|198977.3|198915.2|198815.7|198765.7|370
1725615900000|2024-09-06 09:45:00|198960.3|198910.3|198792.1|198742.1|198962.5|198912.5|198778.9|198728.9|533
1725616200000|2024-09-06 09:50:00|198783.7|198733.7|198834.5|198784.5|198949.1|198876.4|198783.7|198733.7|324
1725616500000|2024-09-06 09:55:00|198832.8|198782.8|198841.7|198791.7|198891|198841|198798.6|198748.6|429
1725616800000|2024-09-06 10:00:00|198843.4|198793.4|198942.8|198817.8|198996.1|198895|198807.4|198716.4|514
1725617100000|2024-09-06 10:05:00|198940.8|198815.8|198849.7|198724.7|198951.2|198826.2|198786.8|198697.7|512
1725617400000|2024-09-06 10:10:00|198849.9|198724.9|198908.7|198783.7|198914.2|198821|198847.2|198722.2|535
1725617700000|2024-09-06 10:15:00|198907.3|198782.3|198996|198871|198999.3|198874.3|198882.4|198757.4|677
1725618000000|2024-09-06 10:20:00|198996.8|198871.8|198990.5|198940.5|199053.1|198963.9|198960.5|198835.5|446
1725618300000|2024-09-06 10:25:00|198990.1|198940.1|199013.3|198888.3|199042.2|198941|198945.1|198833.7|626
1725618600000|2024-09-06 10:30:00|199010.6|198885.6|199051.9|198926.9|199061.7|198936.7|198999.2|198874.2|918
1725618900000|2024-09-06 10:35:00|199052.2|198927.2|199125.9|199000.9|199139.5|199014.5|199022.3|198897.3|444
1725619200000|2024-09-06 10:40:00|199125.1|199000.1|199105.5|198980.5|199159.1|199034.1|199056|198931|542
1725619500000|2024-09-06 10:45:00|199105.9|198980.9|199139.1|199089.1|199162.2|199112.2|199069|198944|652
1725619800000|2024-09-06 10:50:00|199136.7|199086.7|199155.7|199105.7|199228.7|199139.7|199136.7|199065.1|341
1725620100000|2024-09-06 10:55:00|199153|199103|199270.3|199145.3|199283.6|199217.8|199101.4|199051.4|328
1725620400000|2024-09-06 11:00:00|199269|199144|199167.8|199117.8|199308.3|199212.5|199120.9|198995.9|294
1725620700000|2024-09-06 11:05:00|199168.1|199118.1|199267.7|199142.7|199283.1|199196|199162.7|199112.7|251
1725621000000|2024-09-06 11:10:00|199265.9|199140.9|199275.9|199225.9|199342|199263.8|199263.1|199138.1|305
1725621300000|2024-09-06 11:15:00|199276.9|199226.9|199418|199368|199429.9|199379.9|199257.7|199207.7|284
1725621600000|2024-09-06 11:20:00|199420.7|199370.7|199534.6|199409.6|199541.4|199468.6|199377.6|199327.6|309
1725621900000|2024-09-06 11:25:00|199535.8|199410.8|199542.2|199417.2|199586.3|199501.9|199426.3|199347.6|396
1725622200000|2024-09-06 11:30:00|199543.8|199418.8|199584.7|199534.7|199605.8|199555.8|199519.8|199414.9|386
1725622500000|2024-09-06 11:35:00|199585.9|199535.9|199423.1|199373.1|199726.8|199676.8|199411.2|199361.2|397
1725622800000|2024-09-06 11:40:00|199423.7|199373.7|199518.7|199468.7|199559|199509|199359|199309|378
1725623100000|2024-09-06 11:45:00|199520.5|199470.5|199325.9|199275.9|199571.2|199521.2|199325.9|199244.5|407
1725623400000|2024-09-06 11:50:00|199363.7|199238.7|199379.7|199329.7|199547.4|199478.9|199342.4|199217.4|381
1725623700000|2024-09-06 11:55:00|199378.9|199328.9|199385.2|199335.2|199482.9|199386|199329|199279|429
1725624000000|2024-09-06 12:00:00|199396.9|199346.9|199523.6|199473.6|199540.9|199490.9|199326.1|199276.1|591
1725624300000|2024-09-06 12:05:00|199525.1|199475.1|199575.3|199450.3|199620.8|199570.8|199476.3|199385.9|416
1725624600000|2024-09-06 12:10:00|199574.2|199449.2|199620.8|199495.8|199646.6|199549.3|199460.3|199342.2|500
1725624900000|2024-09-06 12:15:00|199622.1|199497.1|199355.2|199305.2|199622.9|199497.9|199206.5|199156.5|675
1725625200000|2024-09-06 12:20:00|199341|199291|199330.9|199280.9|199411.2|199361.2|199147.7|199089.9|716
1725625500000|2024-09-06 12:25:00|199330.6|199280.6|199472.8|199162.8|199474|199291.7|199123.1|199026.5|716
1725625800000|2024-09-06 12:30:00|199469.8|199159.8|198755.4|198630.4|199512.1|199202.1|198474.8|198349.8|985
1725626100000|2024-09-06 12:35:00|198766.9|198641.9|198433.2|198308.2|198792|198667|198238.4|198140.7|1032
1725626400000|2024-09-06 12:40:00|198420.4|198295.4|198829.3|198704.3|198949.1|198824.1|198404.9|198279.9|906
1725626700000|2024-09-06 12:45:00|198833.2|198708.2|198317.9|198192.9|198897.3|198772.3|198274.9|198149.9|948
1725627000000|2024-09-06 12:50:00|198316.5|198191.5|198200.9|198150.9|198344.8|198294.8|198037.6|197932|783
1725627300000|2024-09-06 12:55:00|198194.3|198144.3|198514.9|198389.9|198607.3|198491.1|198143.9|198057.8|789
1725627600000|2024-09-06 13:00:00|198515.1|198390.1|198603.7|198553.7|198685.8|198635.8|198202.1|198116.4|856
1725627900000|2024-09-06 13:05:00|198602.9|198552.9|198052.5|197927.5|198647.4|198597.4|197874.7|197771.4|939
1725628200000|2024-09-06 13:10:00|198076.6|197951.6|197878.4|197753.4|198134.8|198050.8|197872.6|197747.6|787
1725628500000|2024-09-06 13:15:00|197852.7|197727.7|198319.1|198194.1|198324.9|198199.9|197773.4|197678.4|721
1725628800000|2024-09-06 13:20:00|198318.6|198193.6|198002.9|197952.9|198351.1|198247.3|197948|197898|796
1725629100000|2024-09-06 13:25:00|197999.9|197949.9|198254.6|198204.6|198317.8|198253.8|197962.3|197912.3|827
1725629400000|2024-09-06 13:30:00|198254.1|198204.1|197646.8|197596.8|198260.8|198204.1|197632|197582|886
1725629700000|2024-09-06 13:35:00|197658.1|197608.1|198259.4|198134.4|198266.1|198141.1|197614.3|197564.3|995
1725630000000|2024-09-06 13:40:00|198259.7|198134.7|198486|198436|198646.5|198541.2|198160.3|198065.7|965
1725630300000|2024-09-06 13:45:00|198491.7|198441.7|198739|198689|198852.1|198749.8|198475|198425|857
1725630600000|2024-09-06 13:50:00|198743.5|198693.5|198839.9|198789.9|198918.1|198868.1|198720.7|198665.2|825
1725630900000|2024-09-06 13:55:00|198824.8|198774.8|199398.9|199273.9|199424.4|199339.6|198686.9|198636.9|892
1725631200000|2024-09-06 14:00:00|199400.8|199275.8|199455.4|199405.4|199500|199450|199216.3|199111.6|874
1725631500000|2024-09-06 14:05:00|199454.7|199404.7|199777.7|199727.7|199831.2|199741.8|199391.8|199341.8|917
1725631800000|2024-09-06 14:10:00|199781.3|199731.3|199602.4|199552.4|199896.7|199821.1|199571.2|199521.2|948
1725632100000|2024-09-06 14:15:00|199600.4|199550.4|199873|199823|199901.8|199851.8|199495.5|199431.5|870
1725632400000|2024-09-06 14:20:00|199872.1|199822.1|199887.3|199837.3|199977.8|199927.8|199564.5|199476.3|912
1725632700000|2024-09-06 14:25:00|199888.9|199838.9|200072.1|199947.1|200304|200254|199869.2|199819.2|915
1725633000000|2024-09-06 14:30:00|200069.3|199944.3|200106.7|200056.7|200189.5|200139.5|199828.9|199731.5|845
1725633300000|2024-09-06 14:35:00|200105.5|200055.5|200156.4|200106.4|200290.9|200216.4|199958.6|199845.8|941
1725633600000|2024-09-06 14:40:00|200154.7|200104.7|200302.6|200177.6|200317.1|200267.1|200073.6|199984|848
1725633900000|2024-09-06 14:45:00|200303.9|200178.9|200223|200173|200371.6|200321.6|199994.4|199931.9|834
1725634200000|2024-09-06 14:50:00|200223.6|200173.6|200206|200081|200247.7|200197.7|199858.3|199752.8|892
1725634500000|2024-09-06 14:55:00|200207.5|200082.5|200342.4|200292.4|200513.3|200463.3|200207.5|200082.5|901
1725634800000|2024-09-06 15:00:00|200343.7|200293.7|200112|200062|200348|200298|199436.6|199344.4|1097
1725635100000|2024-09-06 15:05:00|200112.7|200062.7|200420.2|200295.2|200559.6|200434.6|200020.8|199955.2|995
1725635400000|2024-09-06 15:10:00|200417.8|200292.8|200356.4|200306.4|200448.5|200398.5|200146.7|200096.7|903
1725635700000|2024-09-06 15:15:00|200356|200306|200917.6|200792.6|200926.2|200801.2|200343.4|200293.4|919
1725636000000|2024-09-06 15:20:00|200916.8|200791.8|200923.3|200873.3|201061.1|200936.1|200659.5|200534.5|894
1725636300000|2024-09-06 15:25:00|200950.1|200900.1|200742.6|200692.6|200972.6|200900.1|200742.6|200634.7|753
1725636600000|2024-09-06 15:30:00|200744.8|200694.8|200590.9|200465.9|200954.8|200829.8|200486.2|200373|843
1725636900000|2024-09-06 15:35:00|200596.5|200471.5|200476.4|200351.4|200787.5|200662.5|200455.8|200330.8|735
1725637200000|2024-09-06 15:40:00|200499.4|200374.4|200437|200312|200588.6|200463.6|200318.9|200193.9|652
1725637500000|2024-09-06 15:45:00|200434.8|200309.8|200613.8|200563.8|200755.2|200662.4|200410|200285|792
1725637800000|2024-09-06 15:50:00|200616.8|200566.8|200425.2|200300.2|200664.7|200614.7|200334.8|200239.7|699
1725638100000|2024-09-06 15:55:00|200423.8|200298.8|200474.9|200424.9|200574.3|200449.3|200334.3|200284.3|790
1725638400000|2024-09-06 16:00:00|200479.3|200429.3|200436.6|200386.6|200692.7|200567.7|200367.6|200247|775
1725638700000|2024-09-06 16:05:00|200435.2|200385.2|200480.6|200355.6|200670.9|200545.9|200429.6|200318.1|647
1725639000000|2024-09-06 16:10:00|200482.1|200357.1|200101.4|199976.4|200487.7|200434.2|200025.6|199900.6|638
1725639300000|2024-09-06 16:15:00|200092.1|199967.1|200172.3|200047.3|200323.6|200198.6|199995.7|199870.7|556
1725639600000|2024-09-06 16:20:00|200171.3|200046.3|200075.9|199950.9|200236|200111|200010.4|199935.4|496
1725639900000|2024-09-06 16:25:00|200077.1|199952.1|200256.5|200206.5|200291.4|200210|200025.7|199900.7|628
1725640200000|2024-09-06 16:30:00|200259.1|200209.1|200025.2|199900.2|200306.5|200209.8|200013.8|199888.8|599
1725640500000|2024-09-06 16:35:00|200017.2|199892.2|200036.7|199986.7|200151.4|200087.2|199862.2|199812.2|585
1725640800000|2024-09-06 16:40:00|200045.9|199995.9|199933.5|199883.5|200114.2|200004.4|199789.6|199690|551
1725641100000|2024-09-06 16:45:00|199934.7|199884.7|200033.9|199908.9|200091.9|199966.9|199733.2|199644.2|495
1725641400000|2024-09-06 16:50:00|200033.4|199908.4|199768.4|199718.4|200033.4|199908.4|199657.5|199607.5|597
1725641700000|2024-09-06 16:55:00|199768.9|199718.9|199777.2|199727.2|199978.6|199928.6|199742.7|199692.7|725
1725642000000|2024-09-06 17:00:00|199776.8|199726.8|199651.3|199601.3|199816.5|199766.5|199507.6|199457.6|830
1725642300000|2024-09-06 17:05:00|199649.7|199599.7|199593.5|199543.5|199817.9|199754.8|199579|199529|607
1725642600000|2024-09-06 17:10:00|199594.5|199544.5|199685.1|199635.1|199685.1|199635.1|199538.2|199488.2|508
1725642900000|2024-09-06 17:15:00|199686|199636|199859.6|199809.6|199859.6|199809.6|199677.8|199627.8|551
1725643200000|2024-09-06 17:20:00|199858.7|199808.7|199668.6|199543.6|199874|199824|199582.7|199457.7|604
1725643500000|2024-09-06 17:25:00|199669.1|199544.1|199871|199821|199874.4|199824.4|199592.9|199506.5|631
1725643800000|2024-09-06 17:30:00|199869.2|199819.2|199767.6|199717.6|199956.9|199906.9|199766.5|199716.5|647
1725644100000|2024-09-06 17:35:00|199769.6|199719.6|200096.3|200046.3|200114.5|200053.5|199765.4|199715.4|535
1725644400000|2024-09-06 17:40:00|200097.3|200047.3|199900.6|199850.6|200111.5|200061.5|199889.1|199839.1|440
1725644700000|2024-09-06 17:45:00|199901.3|199851.3|199839.2|199714.2|199901.3|199851.3|199728|199603|508
1725645000000|2024-09-06 17:50:00|199837.9|199712.9|199686.8|199636.8|199886.8|199761.8|199680.7|199630.7|390
1725645300000|2024-09-06 17:55:00|199684.4|199634.4|199733.8|199683.8|199757|199707|199640|199590|465
1725645600000|2024-09-06 18:00:00|199732.4|199682.4|199860.8|199735.8|199867.5|199742.5|199698.5|199576|554
1725645900000|2024-09-06 18:05:00|199899.1|199774.1|199868.4|199818.4|199952.9|199832.5|199780.2|199730.2|467
1725646200000|2024-09-06 18:10:00|199865.9|199815.9|199902.1|199777.1|200022.6|199897.6|199865.9|199760.4|440
1725646500000|2024-09-06 18:15:00|199901|199776|199999.6|199874.6|200046.3|199936|199859.5|199734.5|401
1725646800000|2024-09-06 18:20:00|199999.4|199874.4|200007.3|199882.3|200032.1|199962.4|199930.6|199873.3|251
1725647100000|2024-09-06 18:25:00|200005.5|199880.5|200144.3|200019.3|200146.1|200021.1|200001.6|199876.6|324
1725647400000|2024-09-06 18:30:00|200143.1|200018.1|200129.7|200004.7|200215.3|200090.3|200082.6|199957.6|339
1725647700000|2024-09-06 18:35:00|200129.1|200004.1|200007.7|199957.7|200139.9|200089.9|199986.6|199936.6|388
1725648000000|2024-09-06 18:40:00|200009.4|199959.4|199978.9|199928.9|200092.9|200042.9|199956.9|199906.9|438
1725648300000|2024-09-06 18:45:00|199980.6|199930.6|200005.7|199955.7|200018.6|199968.6|199911.6|199861.6|481
1725648600000|2024-09-06 18:50:00|200004.7|199954.7|200015.6|199965.6|200128.2|200078.2|199968.1|199918.1|417
1725648900000|2024-09-06 18:55:00|200001.6|199951.6|200204.7|200154.7|200206.3|200156.3|199977.5|199927.5|429
1725649200000|2024-09-06 19:00:00|200205.1|200155.1|200033.1|199983.1|200205.1|200155.1|199985.7|199934.4|419
1725649500000|2024-09-06 19:05:00|200034.2|199984.2|200090.8|200040.8|200125.7|200075.7|200019.9|199969.9|495
1725649800000|2024-09-06 19:10:00|200086.6|200036.6|200131.8|200081.8|200230.1|200144.2|200069.2|200019.2|315
1725650100000|2024-09-06 19:15:00|200131.3|200081.3|199929.2|199879.2|200164.6|200114.6|199927|199877|503
1725650400000|2024-09-06 19:20:00|199933|199883|200148.9|200023.9|200160.8|200057.7|199923.8|199873.8|445
1725650700000|2024-09-06 19:25:00|200147.4|200022.4|200027.8|199902.8|200150.7|200039.8|199923.2|199858.2|396
1725651000000|2024-09-06 19:30:00|200026.4|199901.4|200102.2|199977.2|200104.7|199979.7|199946|199833.4|330
1725651300000|2024-09-06 19:35:00|200102.7|199977.7|200154|200104|200163|200113|200072.5|199973.6|276
1725651600000|2024-09-06 19:40:00|200155.2|200105.2|200091.2|200041.2|200155.2|200105.2|199982.3|199932.3|445
1725651900000|2024-09-06 19:45:00|200089.5|200039.5|199893.9|199843.9|200090.6|200040.6|199879.8|199829.8|507
1725652200000|2024-09-06 19:50:00|199891.3|199841.3|200035|199985|200065|200015|199868.3|199818.3|647
1725652500000|2024-09-06 19:55:00|200036.2|199986.2|199951.6|199901.6|200054|200004|199926.2|199876.2|570
1725652800000|2024-09-06 20:00:00|199986|199861|199997.8|199872.8|200014.6|199889.6|199905|199780|380
1725653100000|2024-09-06 20:05:00|199997.6|199872.6|199754|199629|199998|199873|199720.8|199595.8|342
1725653400000|2024-09-06 20:10:00|199806.2|199681.2|199729.8|199604.8|199843.2|199718.2|199650.7|199525.7|345
1725653700000|2024-09-06 20:15:00|199729.3|199604.3|199677|199552|199734.8|199609.8|199625|199500|322
1725654000000|2024-09-06 20:20:00|199678.1|199553.1|199690.9|199565.9|199712.5|199587.5|199644.2|199519.2|314
1725654300000|2024-09-06 20:25:00|199690.7|199565.7|199968.4|199843.4|200007.8|199882.8|199687.4|199562.4|401
1725654600000|2024-09-06 20:30:00|199970.3|199845.3|199836.1|199711.1|199970.3|199845.3|199808.6|199683.6|415
1725654900000|2024-09-06 20:35:00|199833.7|199708.7|199872.9|199747.9|199874.7|199749.7|199766|199641|527
1725655200000|2024-09-06 20:40:00|199876.1|199751.1|200008.5|199883.5|200137.5|199926.1|199853.1|199728.1|618
1725655500000|2024-09-06 20:45:00|200008.6|199883.6|199971.1|199846.1|200153.5|199954.7|199927.4|199802.4|155
1725655800000|2024-09-06 20:50:00|199972.2|199847.2|200087.9|199777.9|200226.8|199916.8|199902.4|199744.9|280
1725656100000|2024-09-06 20:55:00|199934.1|199658.1|199968.1|199658.1|200065|199755|199934.1|199632.5|189
1725825600000|2024-09-08 20:00:00|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|199623.2|199268.2|1
1725829200000|2024-09-08 21:00:00|199618.2|199263.2|199596|199286|199618.5|199286|199596|199263.2|6
1725829500000|2024-09-08 21:05:00|199600.7|199290.7|199600.7|199290.7|199600.7|199290.7|199596|199286|3
1725829800000|2024-09-08 21:10:00|199596.2|199286.2|199601.1|199291.1|199601.1|199291.1|199596.2|199286.2|3
1725830700000|2024-09-08 21:25:00|199571.5|199261.5|199571.5|199261.5|199571.5|199261.5|199571.5|199261.5|1
1725832500000|2024-09-08 21:55:00|199424.1|199114.1|199424.1|199114.1|199424.1|199114.1|199424.1|199114.1|1
1725832800000|2024-09-08 22:00:00|199424.2|199114.2|199622.9|199396.8|199670.3|199396.8|199384.8|199074.8|95
1725833100000|2024-09-08 22:05:00|199676.1|199366.1|200092|199782|200094.8|199784.8|199622.6|199364.8|53
1725833400000|2024-09-08 22:10:00|200101.8|199791.8|199989.3|199852.2|200112.2|199917.7|199986.5|199763.5|52
1725833700000|2024-09-08 22:15:00|199988.4|199849.5|199820.5|199664.5|200062.7|199849.9|199703.6|199483.8|48
1725834000000|2024-09-08 22:20:00|199821.3|199662.7|199854.5|199642.5|199889.3|199679.5|199821.3|199592.7|20
1725834300000|2024-09-08 22:25:00|199846.3|199650.6|199841.4|199646.8|199873.1|199675.6|199836.5|199592.7|17
1725834600000|2024-09-08 22:30:00|199836.4|199646.9|199853.9|199594.5|199870.9|199681.5|199812.1|199575.9|51
1725834900000|2024-09-08 22:35:00|199853.7|199596|199749.1|199604.7|199853.7|199681.7|199748.4|199520.2|36
1725835200000|2024-09-08 22:40:00|199749|199603.8|199787.9|199634.1|199809.4|199634.1|199747.1|199540.5|26
1725835500000|2024-09-08 22:45:00|199798.5|199631|199645|199502.3|199832.1|199631|199645|199453.5|36
1725835800000|2024-09-08 22:50:00|199657.8|199500.5|199755|199630|199786|199630|199657.8|199500.5|23
1725836100000|2024-09-08 22:55:00|199761.9|199636.9|199925.2|199702.9|199925.2|199710.2|199743.2|199542.5|63
1725836400000|2024-09-08 23:00:00|199924.7|199697.3|199799.4|199659.3|199925.3|199735.5|199791.7|199611.5|25
1725836700000|2024-09-08 23:05:00|199797.9|199655.5|199755.1|199625.4|199813.2|199655.5|199720.8|199540.3|36
1725837000000|2024-09-08 23:10:00|199755|199625.6|199837.8|199601|199848.5|199647.5|199754.7|199559.1|46
1725837300000|2024-09-08 23:15:00|199839.9|199601.2|199787.9|199643|199849|199660.4|199787.9|199593.3|33
1725837600000|2024-09-08 23:20:00|199832|199595|199669.7|199465.5|199832|199607.4|199669.7|199457.5|35
1725837900000|2024-09-08 23:25:00|199637|199499.2|199672.3|199487.9|199688.8|199536.4|199619.5|199425.5|63
1725838200000|2024-09-08 23:30:00|199689.5|199493.9|199666.8|199476.1|199701.5|199545.7|199630|199471|45
1725838500000|2024-09-08 23:35:00|199631.3|199476.2|199596.1|199393.3|199631.3|199506.3|199555.5|199327.2|21
1725838800000|2024-09-08 23:40:00|199602.1|199411.9|199551.4|199387|199641.7|199444.3|199548.4|199377.1|22
1725839100000|2024-09-08 23:45:00|199548|199388.8|199664.3|199406.5|199664.3|199428.9|199548|199376.9|38
1725839400000|2024-09-08 23:50:00|199623|199447.2|199597.1|199436.1|199700.2|199470.4|199597.1|199391.6|37
1725839700000|2024-09-08 23:55:00|199597|199436.2|199682|199480|199682.9|199490.1|199587.7|199402.3|50
1725840000000|2024-09-09 00:00:00|199682.8|199482.4|199660|199510.4|199709.8|199556.5|199584.1|199410.8|127
1725840300000|2024-09-09 00:05:00|199656.3|199507.1|199617.9|199474.5|199685.5|199540.8|199617.6|199472.5|91
1725840600000|2024-09-09 00:10:00|199618.3|199474.6|199650.7|199498.3|199650.8|199524.4|199558.7|199412.9|82
1725840900000|2024-09-09 00:15:00|199650.9|199505.7|199642.3|199517.3|199715.4|199581|199629.1|199484.2|77
1725841200000|2024-09-09 00:20:00|199641.1|199516.1|199579.5|199447|199642.1|199517.1|199579.1|199446.8|65
1725841500000|2024-09-09 00:25:00|199580.8|199444|199567|199403.6|199581.7|199456.4|199502.1|199375.6|48
1725841800000|2024-09-09 00:30:00|199566.9|199403.9|199564.5|199403.9|199566.9|199411.7|199540.3|199393.5|69
1725842100000|2024-09-09 00:35:00|199555.7|199403.6|199631|199506|199656.9|199529.8|199509.7|199384.7|69
1725842400000|2024-09-09 00:40:00|199633.5|199508.5|199612|199487|199700|199575|199602.2|199477.2|93
1725842700000|2024-09-09 00:45:00|199610.9|199485.9|199652.5|199527.5|199682.2|199532.5|199609.9|199484.9|62
1725843000000|2024-09-09 00:50:00|199654|199529|199683.9|199543.4|199802.5|199677.5|199631.4|199506.4|152
1725843300000|2024-09-09 00:55:00|199683.2|199544.1|199847.5|199722.5|199856.5|199731.5|199682.5|199544.1|102
1725843600000|2024-09-09 01:00:00|199848.8|199720.1|199697|199572|199848.8|199721|199697|199572|121
1725843900000|2024-09-09 01:05:00|199695.8|199570.8|199857.2|199732.2|199874.6|199749.6|199629.8|199501.9|177
1725844200000|2024-09-09 01:10:00|199855.3|199730.3|199719.5|199594.5|199857|199732|199716.1|199591.1|206
1725844500000|2024-09-09 01:15:00|199718.7|199593.7|199810.5|199685.5|199813.5|199688.5|199718.7|199593.7|177
1725844800000|2024-09-09 01:20:00|199809.9|199684.9|199762.7|199637.7|199809.9|199684.9|199615.8|199490.8|409
1725845100000|2024-09-09 01:25:00|199762.9|199637.9|199764.8|199639.8|199817|199685.9|199695.7|199570.7|389
1725845400000|2024-09-09 01:30:00|199766.7|199641.7|199795.7|199670.7|199837.3|199712.3|199689.7|199564.7|288
1725845700000|2024-09-09 01:35:00|199788.9|199663.9|199678.3|199553.3|199815.4|199690.4|199677.6|199552.6|305
1725846000000|2024-09-09 01:40:00|199677.7|199552.7|199570.8|199445.8|199706.9|199581.9|199567.3|199435.7|454
1725846300000|2024-09-09 01:45:00|199575.3|199450.3|199691.1|199566.1|199732.2|199607.2|199572.1|199447.1|281
1725846600000|2024-09-09 01:50:00|199693.9|199568.9|199615.3|199490.3|199695.7|199570.7|199559.7|199434.7|288
1725846900000|2024-09-09 01:55:00|199614.2|199489.2|199646.6|199521.6|199696.7|199571.7|199614.2|199489.2|266
1725847200000|2024-09-09 02:00:00|199647.1|199522.1|199744|199619|199752.9|199627.9|199643|199518|275
1725847500000|2024-09-09 02:05:00|199744.7|199619.7|199685.1|199560.1|199750.7|199625.7|199655.3|199530.3|253
1725847800000|2024-09-09 02:10:00|199683.7|199558.7|199652.2|199527.2|199684.5|199559.5|199633.7|199504.4|126
1725848100000|2024-09-09 02:15:00|199649.6|199524.6|199724.2|199597.5|199739.7|199614.7|199569.3|199444.3|236
1725848400000|2024-09-09 02:20:00|199728.9|199603.6|199730.7|199605.7|199739.3|199614.3|199718.2|199593.2|211
1725848700000|2024-09-09 02:25:00|199729.4|199604.4|199680.2|199555.2|199757.7|199630.5|199669.8|199544.8|190
1725849000000|2024-09-09 02:30:00|199685.5|199560.5|199741.1|199616.1|199747.3|199622.3|199685.5|199560.5|121
1725849300000|2024-09-09 02:35:00|199739.3|199614.3|199695.2|199570.2|199739.3|199614.3|199693.9|199568.9|59
1725849600000|2024-09-09 02:40:00|199694.6|199569.6|199765|199544.3|199813|199580.5|199694.6|199492.3|251
1725849900000|2024-09-09 02:45:00|199811|199510.3|199716.3|199491.8|199876.5|199602|199686.4|199441.4|482
1725850200000|2024-09-09 02:50:00|199725|199490.9|199691.5|199562.7|199733.7|199575.6|199682.2|199470.2|157
1725850500000|2024-09-09 02:55:00|199690.7|199560.2|199706.4|199581.4|199714|199589|199680.1|199546.6|65
1725850800000|2024-09-09 03:00:00|199705.9|199580|199699.5|199574.5|199705.9|199580|199691.7|199563.7|111
1725851100000|2024-09-09 03:05:00|199699.6|199574.6|199641.7|199516.7|199705|199580|199635.2|199510.2|77
1725851400000|2024-09-09 03:10:00|199642.8|199517.8|199670.3|199545.3|199670.9|199545.9|199627.5|199502.5|79
1725851700000|2024-09-09 03:15:00|199670.5|199545.5|199668.9|199543.9|199723.4|199598.4|199648.1|199523.1|86
1725852000000|2024-09-09 03:20:00|199671.4|199546.4|199702.7|199577.7|199710.9|199585.9|199669.8|199544.8|62
1725852300000|2024-09-09 03:25:00|199702.6|199577.6|199742.1|199617.1|199755.5|199630.5|199702.6|199577.6|36
1725852600000|2024-09-09 03:30:00|199755|199630|199634.1|199509.1|199755|199630|199632.8|199507.8|44
1725852900000|2024-09-09 03:35:00|199632.6|199507.6|199688.9|199563.9|199690.4|199565.4|199632.6|199507.6|112
1725853200000|2024-09-09 03:40:00|199685.7|199560.7|199671.2|199546.2|199690.4|199565.4|199657.4|199532.4|144
1725853500000|2024-09-09 03:45:00|199673.7|199548.7|199650.2|199525.2|199673.7|199548.7|199637.9|199512.9|116
1725853800000|2024-09-09 03:50:00|199652.4|199527.4|199699.8|199574.8|199713.1|199588.1|199641|199516|196
1725854100000|2024-09-09 03:55:00|199722.1|199597.1|199715.8|199590.8|199730|199605|199706.9|199581.9|88
1725854400000|2024-09-09 04:00:00|199713|199588|199685.4|199560.4|199715|199590|199652.4|199527.4|104
1725854700000|2024-09-09 04:05:00|199685.5|199557.2|199685.8|199560.8|199728.4|199603.4|199653.5|199527.6|164
1725855000000|2024-09-09 04:10:00|199681.9|199556.9|199577.9|199452.9|199685.8|199560.8|199501.4|199376.4|310
1725855300000|2024-09-09 04:15:00|199578.4|199453.4|199614.2|199489.2|199628.7|199503.7|199578.4|199453.4|302
1725855600000|2024-09-09 04:20:00|199613.3|199488.3|199677.9|199552.9|199707.4|199582.4|199610.5|199485.5|111
1725855900000|2024-09-09 04:25:00|199684.6|199559.6|199677.7|199552.7|199702.2|199577.2|199660.7|199535.7|101
1725856200000|2024-09-09 04:30:00|199694.8|199569.8|199607.4|199482.4|199694.8|199569.8|199605.5|199480.5|148
1725856500000|2024-09-09 04:35:00|199607.9|199482.9|199629.2|199504.2|199629.4|199504.4|199607.2|199482.2|112
1725856800000|2024-09-09 04:40:00|199630|199505|199618.1|199493.1|199667.5|199542.5|199610.4|199485.4|66
1725857100000|2024-09-09 04:45:00|199616.5|199491.5|199651.2|199526.2|199660.8|199535.8|199616.5|199491.5|120
1725857400000|2024-09-09 04:50:00|199647.8|199522.8|199736.5|199611.5|199739.6|199614.6|199582.5|199457.5|150
1725857700000|2024-09-09 04:55:00|199737|199612|199721.9|199596.9|199745.3|199620.3|199685.2|199560.2|101
1725858000000|2024-09-09 05:00:00|199724.3|199599.3|199740|199615|199763.4|199638.4|199721.8|199596.8|110
1725858300000|2024-09-09 05:05:00|199742.3|199617.3|199686.7|199561.7|199743.3|199618.3|199672.6|199547.6|168
1725858600000|2024-09-09 05:10:00|199685.6|199560.6|199669.3|199544.3|199692.5|199567.5|199647.6|199522.6|175
1725858900000|2024-09-09 05:15:00|199668.2|199543.2|199692.7|199567.7|199723.5|199598.5|199664.6|199539.6|267
1725859200000|2024-09-09 05:20:00|199692.1|199567.1|199707.6|199582.6|199756.5|199631.5|199683.3|199558.3|98
1725859500000|2024-09-09 05:25:00|199706.6|199581.6|199639.5|199514.5|199708.9|199583.9|199598.2|199473.2|189
1725859800000|2024-09-09 05:30:00|199639.8|199514.8|199654.9|199529.9|199674.7|199549.7|199621.2|199496.2|507
1725860100000|2024-09-09 05:35:00|199654.8|199529.8|199613.5|199488.5|199669.8|199544.8|199597.1|199472.1|529
1725860400000|2024-09-09 05:40:00|199612|199487|199587.5|199462.5|199621.8|199496.8|199529.4|199404.4|485
1725860700000|2024-09-09 05:45:00|199584.7|199459.7|199571.5|199446.5|199629.1|199504.1|199568.9|199443.9|220
1725861000000|2024-09-09 05:50:00|199573.8|199448.8|199563.2|199438.2|199575.1|199450.1|199502.6|199377.6|247
1725861300000|2024-09-09 05:55:00|199560.9|199435.9|199611.3|199486.3|199755.9|199630.9|199560.9|199435.9|316
1725861600000|2024-09-09 06:00:00|199611|199486|199638.2|199513.2|199716|199591|199582.5|199457.5|199
1725861900000|2024-09-09 06:05:00|199639.5|199514.5|199567.6|199517.6|199690.2|199565.2|199567.6|199444.9|292
1725862200000|2024-09-09 06:10:00|199566.4|199516.4|199588.4|199463.4|199612.6|199530.1|199513|199388|249
1725862500000|2024-09-09 06:15:00|199591.1|199466.1|199610.8|199485.8|199628.1|199503.1|199551.6|199426.6|194
1725862800000|2024-09-09 06:20:00|199612.6|199487.6|199615.1|199490.1|199637.6|199512.6|199585.9|199460.9|131
1725863100000|2024-09-09 06:25:00|199613.2|199488.2|199676.3|199551.3|199682.4|199568|199564|199439|179
1725863400000|2024-09-09 06:30:00|199676.9|199551.9|199693.9|199643.9|199716.1|199666.1|199635.4|199510.4|181
1725863700000|2024-09-09 06:35:00|199692.9|199642.9|199739.6|199689.6|199799|199699.5|199689.3|199638.2|332
1725864000000|2024-09-09 06:40:00|199738.2|199688.2|199855.2|199805.2|199855.5|199805.5|199736.8|199686.8|172
1725864300000|2024-09-09 06:45:00|199855.5|199805.5|199822.6|199772.6|199877.8|199827.8|199792.7|199742.7|298
1725864600000|2024-09-09 06:50:00|199820.3|199770.3|199797.7|199747.7|199854.3|199777.5|199793.1|199702.3|172
1725864900000|2024-09-09 06:55:00|199797.1|199747.1|199694.2|199569.2|199797.6|199747.6|199604.6|199498.6|251
1725865200000|2024-09-09 07:00:00|199693|199568|199730.4|199680.4|199842.4|199754.3|199656.7|199531.7|533
1725865500000|2024-09-09 07:05:00|199729.6|199679.6|199720.7|199670.7|199879.1|199788.8|199632.3|199582.3|509
1725865800000|2024-09-09 07:10:00|199722.5|199672.5|199747.9|199697.9|199882.4|199797.6|199694.6|199577|526
1725866100000|2024-09-09 07:15:00|199746.9|199696.9|199747.8|199697.8|199801.6|199724.9|199671.5|199621.5|418
1725866400000|2024-09-09 07:20:00|199746.4|199696.4|199573.4|199448.4|199762.9|199712.9|199511.5|199416.6|386
1725866700000|2024-09-09 07:25:00|199572|199447|199553.5|199428.5|199572|199481.1|199453.8|199328.8|296
1725867000000|2024-09-09 07:30:00|199553.8|199428.8|199594.9|199544.9|199604.7|199549.8|199512.3|199387.3|487
1725867300000|2024-09-09 07:35:00|199593.5|199543.5|199514.4|199464.4|199593.5|199543.5|199498|199448|356
1725867600000|2024-09-09 07:40:00|199512.6|199462.6|199690.9|199565.9|199732.4|199607.4|199509.6|199459.6|247
1725867900000|2024-09-09 07:45:00|199692.2|199567.2|199899.8|199774.8|199902.7|199777.7|199692.2|199567.2|522
1725868200000|2024-09-09 07:50:00|199900.9|199775.9|199752.9|199627.9|199942.8|199817.8|199728.3|199603.3|632
1725868500000|2024-09-09 07:55:00|199755|199630|199706.6|199581.6|199755|199630|199580.3|199455.3|343
1725868800000|2024-09-09 08:00:00|199706.2|199581.2|199758.9|199633.9|199839.3|199714.3|199706.2|199581.2|655
1725869100000|2024-09-09 08:05:00|199760.2|199635.2|199793.5|199668.5|199793.5|199668.5|199701.4|199576.4|302
1725869400000|2024-09-09 08:10:00|199793.3|199668.3|199867.3|199742.3|199873.2|199748.2|199784.2|199659.2|324
1725869700000|2024-09-09 08:15:00|199869.1|199744.1|199988.4|199863.4|200001|199876|199860.6|199735.6|290
1725870000000|2024-09-09 08:20:00|200005|199880|199954.7|199829.7|200090.3|199965.3|199935.2|199810.2|223
1725870300000|2024-09-09 08:25:00|199955.8|199830.8|199857.9|199732.9|200020.5|199895.5|199836.6|199711.6|576
1725870600000|2024-09-09 08:30:00|199860.9|199735.9|200048.6|199923.6|200060|199935|199843.7|199718.7|461
1725870900000|2024-09-09 08:35:00|200050|199925|200078.6|199953.6|200083.8|199958.8|200014.3|199889.3|322
1725871200000|2024-09-09 08:40:00|200077.8|199952.8|200147.8|200022.8|200209.6|200084.6|200069.2|199944.2|348
1725871500000|2024-09-09 08:45:00|200148|200023|199962.4|199837.4|200148.4|200023.4|199920.8|199795.8|359
1725871800000|2024-09-09 08:50:00|199960.1|199835.1|199757.3|199632.3|199966.2|199841.2|199754.6|199629.6|430
1725872100000|2024-09-09 08:55:00|199757.5|199632.5|199743|199618|199762.8|199637.8|199674.5|199549.5|314
1725872400000|2024-09-09 09:00:00|199743.4|199618.4|199610.6|199485.6|199757.5|199632.5|199607|199482|446
1725872700000|2024-09-09 09:05:00|199609.9|199484.9|199513.2|199388.2|199638.6|199513.6|199487|199362|225
1725873000000|2024-09-09 09:10:00|199511.9|199386.9|199458|199333|199532.6|199407.6|199457|199332|357
1725873300000|2024-09-09 09:15:00|199456.5|199331.5|199383.5|199258.5|199464.1|199339.1|199374.5|199249.5|185
1725873600000|2024-09-09 09:20:00|199384.7|199259.7|199238.6|199113.6|199388.4|199263.4|199197.4|199072.4|353
1725873900000|2024-09-09 09:25:00|199236.5|199111.5|199132.7|199007.7|199238.9|199113.9|199113.4|198988.4|343
1725874200000|2024-09-09 09:30:00|199130.3|199005.3|199146.1|199021.1|199146.2|199021.2|199089.9|198964.9|634
1725874500000|2024-09-09 09:35:00|199143.3|199018.3|199176.3|199051.3|199237.7|199112.7|199143.3|199018.3|195
1725874800000|2024-09-09 09:40:00|199177|199052|199025.5|198900.5|199188.2|199063.2|199025.5|198900.5|217
1725875100000|2024-09-09 09:45:00|199022.3|198897.3|199078.6|198953.6|199078.6|198953.6|198970.6|198845.6|262
1725875400000|2024-09-09 09:50:00|199084.6|198959.6|199169.1|199044.1|199179.5|199054.5|199043.5|198918.5|513
1725875700000|2024-09-09 09:55:00|199167.1|199042.1|199219.6|199094.6|199250.5|199125.5|199111.1|198986.1|361
1725876000000|2024-09-09 10:00:00|199220.9|199095.9|199085.5|198960.5|199279|199154|199069.3|198944.3|278
1725876300000|2024-09-09 10:05:00|199091.2|198966.2|199050.3|198925.3|199181.5|199056.5|199020.6|198895.6|211
1725876600000|2024-09-09 10:10:00|199049.1|198924.1|198998.3|198873.3|199071.7|198946.7|198995.7|198870.7|151
1725876900000|2024-09-09 10:15:00|198997.7|198872.7|198947.5|198822.5|199010.4|198885.4|198946.9|198821.9|160
1725877200000|2024-09-09 10:20:00|198949.5|198824.5|199040.1|198915.1|199057.8|198932.8|198866.5|198741.5|347
1725877500000|2024-09-09 10:25:00|199040.4|198915.4|198964.1|198839.1|199085.7|198960.7|198945|198820|334
1725877800000|2024-09-09 10:30:00|198965.2|198840.2|198946|198821|198982.8|198857.8|198917.2|198792.2|130
1725878100000|2024-09-09 10:35:00|198947.4|198822.4|198946.6|198821.6|198999.5|198874.5|198928.9|198803.9|193
1725878400000|2024-09-09 10:40:00|198948.1|198823.1|199104.5|198979.5|199113.9|198988.9|198937.7|198812.7|189
1725878700000|2024-09-09 10:45:00|199107|198982|199069|198944|199111.8|198986.8|199035.6|198910.6|159
1725879000000|2024-09-09 10:50:00|199068.9|198943.9|198965|198840|199133.1|199008.1|198959.5|198834.5|188
1725879300000|2024-09-09 10:55:00|198965.7|198840.7|199040.4|198915.4|199040.4|198915.4|198958.6|198833.6|94
1725879600000|2024-09-09 11:00:00|199037.3|198912.3|198879.8|198754.8|199045.6|198920.6|198876.6|198751.6|232
1725879900000|2024-09-09 11:05:00|198878.4|198753.4|198763.3|198638.3|198889.9|198764.9|198751.2|198626.2|165
1725880200000|2024-09-09 11:10:00|198757.4|198632.4|198671.9|198546.9|198760.6|198635.6|198634.7|198509.7|232
1725880500000|2024-09-09 11:15:00|198673.1|198548.1|198697.2|198647.2|198702.2|198650.8|198607.1|198548.1|221
1725880800000|2024-09-09 11:20:00|198697.6|198647.6|198565.7|198515.7|198704.2|198654.2|198559.2|198509.2|341
1725881100000|2024-09-09 11:25:00|198567.3|198517.3|198511.2|198461.2|198607.1|198557.1|198498.6|198414.5|304
1725881400000|2024-09-09 11:30:00|198509.5|198459.5|198870|198820|198871|198821|198508.8|198458.8|471
1725881700000|2024-09-09 11:35:00|198869.6|198819.6|198798.7|198673.7|198891.3|198841.3|198746.4|198621.4|402
1725882000000|2024-09-09 11:40:00|198796.7|198671.7|198876.2|198751.2|198882.1|198757.1|198673.9|198548.9|459
1725882300000|2024-09-09 11:45:00|198874.8|198749.8|198812.7|198762.7|198913.9|198788.9|198809|198714.4|207
1725882600000|2024-09-09 11:50:00|198816.5|198766.5|198827.5|198777.5|198877.8|198825.1|198809.1|198699.3|325
1725882900000|2024-09-09 11:55:00|198823.2|198773.2|198818.4|198693.4|198851.2|198779.8|198678.6|198594.9|648
1725883200000|2024-09-09 12:00:00|198816.9|198691.9|199031|198981|199127.7|199028.5|198807.6|198682.6|481
1725883500000|2024-09-09 12:05:00|199032.1|198982.1|199178.7|199053.7|199180.6|199055.6|198870.3|198801|588
1725883800000|2024-09-09 12:10:00|199179.8|199054.8|199244.1|199119.1|199259.4|199141.4|199061.3|198957.3|589
1725884100000|2024-09-09 12:15:00|199241.2|199116.2|199211.5|199161.5|199323.2|199198.2|199042.4|198949.1|551
1725884400000|2024-09-09 12:20:00|199212.6|199162.6|199198.5|199073.5|199248.1|199185.5|199079.1|198996.2|554
1725884700000|2024-09-09 12:25:00|199194|199069|199455.2|199330.2|199532.6|199407.6|199115.2|199015.9|537
1725885000000|2024-09-09 12:30:00|199456.3|199331.3|199229.4|199179.4|199536.6|199411.6|199216.2|199091.2|653
1725885300000|2024-09-09 12:35:00|199230.8|199180.8|199341.7|199216.7|199538|199413|199229.5|199142.7|483
1725885600000|2024-09-09 12:40:00|199343.2|199218.2|199266.6|199141.6|199383.1|199258.1|199208.4|199083.4|520
1725885900000|2024-09-09 12:45:00|199268.5|199143.5|199309.5|199184.5|199402.2|199277.2|199240.3|199115.3|560
1725886200000|2024-09-09 12:50:00|199306.7|199181.7|199168.9|199043.9|199354.5|199229.5|199165.8|199043.9|409
1725886500000|2024-09-09 12:55:00|199170.3|199045.3|199066.7|198941.7|199202.1|199077.1|199012.7|198936.6|486
1725886800000|2024-09-09 13:00:00|199065.2|198940.2|198926|198801|199185.2|199060.2|198866.9|198787.7|719
1725887100000|2024-09-09 13:05:00|198931.1|198806.1|198875.2|198750.2|198977.2|198902.4|198790.5|198721.5|575
1725887400000|2024-09-09 13:10:00|198876.7|198751.7|198752.1|198627.1|198884.1|198776.5|198556|198472.8|527
1725887700000|2024-09-09 13:15:00|198754.3|198629.3|198747.6|198622.6|198808.8|198683.8|198595.7|198470.7|424
1725888000000|2024-09-09 13:20:00|198745.9|198620.9|198595.1|198545.1|198749.6|198624.6|198447.4|198352.7|453
1725888300000|2024-09-09 13:25:00|198598|198548|198630.1|198580.1|198651|198581.7|198514|198464|527
1725888600000|2024-09-09 13:30:00|198631.2|198581.2|198539.3|198414.3|198713.7|198663.7|198496.1|198407.8|656
1725888900000|2024-09-09 13:35:00|198535.8|198410.8|198539.7|198414.7|198621.6|198496.6|198356.5|198260.9|694
1725889200000|2024-09-09 13:40:00|198539.6|198414.6|198494.4|198369.4|198726.4|198601.4|198444.6|198353.6|651
1725889500000|2024-09-09 13:45:00|198496.3|198371.3|198595.8|198545.8|198687.4|198564.2|198491.1|198366.1|617
1725889800000|2024-09-09 13:50:00|198592.5|198542.5|198372.3|198322.3|198641.6|198591.6|198352.9|198273.1|671
1725890100000|2024-09-09 13:55:00|198372.8|198322.8|198452|198327|198458.1|198408.1|198341.6|198291.6|669
1725890400000|2024-09-09 14:00:00|198447.9|198322.9|198385.2|198260.2|198527.1|198440.6|198189.1|198094.1|498
1725890700000|2024-09-09 14:05:00|198361.7|198236.7|198245.7|198120.7|198444.7|198357.9|198214.7|198089.7|565
1725891000000|2024-09-09 14:10:00|198245.3|198120.3|198396.4|198271.4|198404.8|198321.1|198127.9|198010.5|613
1725891300000|2024-09-09 14:15:00|198397.4|198272.4|198506|198456|198564|198514|198310|198185|605
1725891600000|2024-09-09 14:20:00|198506.2|198456.2|198456.6|198406.6|198583.7|198495.8|198446.8|198363.4|475
1725891900000|2024-09-09 14:25:00|198454|198404|198565|198440|198599.4|198493.6|198355.5|198265.3|614
1725892200000|2024-09-09 14:30:00|198567.4|198442.4|198563.1|198513.1|198719.4|198602.1|198525.4|198404.8|631
1725892500000|2024-09-09 14:35:00|198561.7|198511.7|198675.8|198625.8|198749.2|198667.9|198442.4|198392.4|674
1725892800000|2024-09-09 14:40:00|198677|198627|198904.7|198779.7|198924.6|198799.6|198603.1|198509.8|526
1725893100000|2024-09-09 14:45:00|198865.3|198740.3|198837.3|198712.3|198927.8|198802.8|198738.6|198613.6|607
1725893400000|2024-09-09 14:50:00|198838.5|198713.5|198752.7|198702.7|198902.2|198852.2|198751.1|198650.6|699
1725893700000|2024-09-09 14:55:00|198752|198702|198836.5|198711.5|198894.2|198828.3|198745.9|198620.9|651
1725894000000|2024-09-09 15:00:00|198834.5|198709.5|198743.2|198618.2|198857.9|198770.4|198689.1|198564.1|460
1725894300000|2024-09-09 15:05:00|198743.7|198618.7|198717.5|198592.5|198743.9|198692.1|198512.3|198457.1|390
1725894600000|2024-09-09 15:10:00|198720.8|198595.8|198875.7|198825.7|198947.6|198825.7|198659.5|198565.5|537
1725894900000|2024-09-09 15:15:00|198876|198826|198926.3|198801.3|199016.6|198891.6|198865.1|198740.1|512
1725895200000|2024-09-09 15:20:00|198927.6|198802.6|198941.6|198816.6|198992.5|198867.5|198880.6|198755.6|428
1725895500000|2024-09-09 15:25:00|198940|198815|198883.4|198833.4|198946.2|198865.1|198856.2|198731.2|634
1725895800000|2024-09-09 15:30:00|198883.3|198833.3|198868.7|198818.7|198933.3|198874.6|198814.1|198760.4|586
1725896100000|2024-09-09 15:35:00|198868|198818|198838.7|198788.7|198877.8|198821.6|198775.4|198718.4|594
1725896400000|2024-09-09 15:40:00|198826.4|198776.4|198984.9|198859.9|198986.3|198861.3|198796.6|198746.6|531
1725896700000|2024-09-09 15:45:00|198985.9|198860.9|198955.6|198830.6|199064.1|198939.1|198895|198770|281
1725897000000|2024-09-09 15:50:00|198954.9|198829.9|198902.1|198852.1|199061.8|198957.7|198880|198806.6|375
1725897300000|2024-09-09 15:55:00|198903.2|198853.2|198924.8|198874.8|199019.2|198921.4|198901.9|198843.8|621
1725897600000|2024-09-09 16:00:00|198920.4|198870.4|199003.9|198878.9|199003.9|198920.2|198841.8|198765.2|611
1725897900000|2024-09-09 16:05:00|199001.3|198876.3|198818.1|198768.1|199005.5|198880.5|198809.6|198759.6|305
1725898200000|2024-09-09 16:10:00|198819|198769|198840.6|198715.6|198843.8|198774.9|198796.1|198690|233
1725898500000|2024-09-09 16:15:00|198839.4|198714.4|198690.9|198640.9|198840.2|198715.2|198646.4|198531.5|525
1725898800000|2024-09-09 16:20:00|198692.8|198642.8|198742.6|198692.6|198809.8|198712.6|198671.4|198621.4|386
1725899100000|2024-09-09 16:25:00|198742.7|198692.7|198803.6|198753.6|198844.2|198774.5|198740.6|198690.6|684
1725899400000|2024-09-09 16:30:00|198802.3|198752.3|198857.8|198732.8|198903.3|198853.3|198800.3|198732.8|606
1725899700000|2024-09-09 16:35:00|198858.8|198733.8|198869.7|198819.7|198913.7|198863.7|198820.8|198732.7|367
1725900000000|2024-09-09 16:40:00|198870.6|198820.6|198767.4|198642.4|198873.5|198823.5|198714.4|198634.3|552
1725900300000|2024-09-09 16:45:00|198766.1|198641.1|198671.7|198621.7|198801.8|198751.8|198624.4|198529.3|422
1725900600000|2024-09-09 16:50:00|198672.5|198622.5|198746.9|198621.9|198762|198637|198642.3|198556.4|242
1725900900000|2024-09-09 16:55:00|198747|198622|198716.5|198666.5|198830.8|198744.8|198708.7|198620.8|195
1725901200000|2024-09-09 17:00:00|198716.9|198666.9|198619.2|198494.2|198741.6|198691.6|198582.9|198489.5|394
1725901500000|2024-09-09 17:05:00|198618.1|198493.1|198621.5|198496.5|198624.9|198530.4|198546.7|198455.1|251
1725901800000|2024-09-09 17:10:00|198622.5|198497.5|198606.3|198556.3|198625.4|198564|198543.8|198465.1|468
1725902100000|2024-09-09 17:15:00|198604.9|198554.9|198685.2|198635.2|198692.9|198642.9|198591.1|198541.1|224
1725902400000|2024-09-09 17:20:00|198686.3|198636.3|198664.5|198614.5|198820.7|198755.4|198658.1|198585.7|342
1725902700000|2024-09-09 17:25:00|198664|198614|198632.5|198582.5|198720.2|198670.2|198582.7|198532.7|445
1725903000000|2024-09-09 17:30:00|198631.7|198581.7|198637.9|198587.9|198684.5|198634.5|198621.8|198571.8|524
1725903300000|2024-09-09 17:35:00|198636.8|198586.8|198599.6|198474.6|198642|198592|198491.1|198441.1|498
1725903600000|2024-09-09 17:40:00|198600.8|198475.8|198589.1|198539.1|198666.3|198616.3|198469.5|198401.1|578
1725903900000|2024-09-09 17:45:00|198586.5|198536.5|198528.5|198478.5|198599.1|198549.1|198493.5|198443.5|368
1725904200000|2024-09-09 17:50:00|198527.4|198477.4|198556.9|198431.9|198568.5|198518.5|198503.7|198382.9|481
1725904500000|2024-09-09 17:55:00|198556.1|198431.1|198655.7|198605.7|198681.1|198631.1|198541.4|198429.1|300
1725904800000|2024-09-09 18:00:00|198663.3|198613.3|198696.1|198646.1|198760.5|198661.5|198577.8|198488.7|619
1725905100000|2024-09-09 18:05:00|198697.2|198647.2|198859.9|198734.9|198882.1|198757.1|198695.7|198608.6|332
1725905400000|2024-09-09 18:10:00|198861.5|198736.5|198720.8|198670.8|198870.6|198783.8|198709.7|198656.3|477
1725905700000|2024-09-09 18:15:00|198721.4|198671.4|198708.2|198658.2|198756.3|198706.3|198681.4|198631.4|493
1725906000000|2024-09-09 18:20:00|198707.3|198657.3|198632.5|198582.5|198804.7|198717.1|198628.1|198578.1|460
1725906300000|2024-09-09 18:25:00|198631.1|198581.1|198669.1|198619.1|198679.4|198629.4|198559.6|198472.4|498
1725906600000|2024-09-09 18:30:00|198667|198617|198714.4|198664.4|198735.3|198685.3|198663|198613|382
1725906900000|2024-09-09 18:35:00|198714.2|198664.2|198785.3|198735.3|198803.6|198742.9|198713.5|198618.2|469
1725907200000|2024-09-09 18:40:00|198786.3|198736.3|198752.1|198627.1|198821.8|198771.8|198699.2|198574.2|431
1725907500000|2024-09-09 18:45:00|198749.9|198624.9|198835.5|198710.5|198840.8|198715.8|198748.2|198623.2|456
1725907800000|2024-09-09 18:50:00|198834.1|198709.1|198863.6|198813.6|198912.3|198820.2|198821.7|198696.7|405
1725908100000|2024-09-09 18:55:00|198864|198814|198907.9|198857.9|198951.5|198893.9|198862.1|198776.9|411
1725908400000|2024-09-09 19:00:00|198906.6|198856.6|198837.4|198787.4|198942.6|198874.4|198832.9|198742.9|363
1725908700000|2024-09-09 19:05:00|198838.1|198788.1|198869.8|198819.8|198922.2|198823.3|198828.9|198751|357
1725909000000|2024-09-09 19:10:00|198868.9|198818.9|198785.5|198735.5|198874.7|198824.7|198785.5|198735.5|615
1725909300000|2024-09-09 19:15:00|198780.2|198730.2|198744.9|198619.9|198821.7|198731.7|198673.5|198607.2|323
1725909600000|2024-09-09 19:20:00|198745|198620|198748|198623|198772.9|198647.9|198740.5|198615.5|65
1725909900000|2024-09-09 19:25:00|198748.5|198623.5|198705.1|198655.1|198796.4|198671.4|198695.5|198584.3|198
1725910200000|2024-09-09 19:30:00|198705.4|198655.4|198802.2|198677.2|198805.7|198739.7|198624.1|198574.1|537
1725910500000|2024-09-09 19:35:00|198801.8|198676.8|198724.2|198674.2|198810|198685|198710.7|198612|298
1725910800000|2024-09-09 19:40:00|198725.2|198675.2|198754.5|198704.5|198879.7|198795.5|198718.3|198668.3|294
1725911100000|2024-09-09 19:45:00|198753.7|198703.7|198913.6|198863.6|198926|198876|198751.1|198701.1|515
1725911400000|2024-09-09 19:50:00|198917.2|198867.2|198978.3|198853.3|198985.6|198898.6|198869.5|198818.5|518
1725911700000|2024-09-09 19:55:00|198976|198851|198917.6|198867.6|199018.4|198893.4|198914|198835.7|225
1725912000000|2024-09-09 20:00:00|198918.3|198868.3|199022.7|198897.7|199023.4|198904|198918.3|198857.5|211
1725912300000|2024-09-09 20:05:00|199023.6|198898.6|199014.2|198889.2|199032.1|198907.1|198996.5|198871.5|177
1725912600000|2024-09-09 20:10:00|199016.2|198891.2|199020.5|198895.5|199030.6|198905.6|198998.2|198873.2|74
1725912900000|2024-09-09 20:15:00|199021.5|198896.5|198915.7|198790.7|199026.3|198901.3|198915.7|198790.7|411
1725913200000|2024-09-09 20:20:00|198917.7|198792.7|198869.5|198744.5|198956.1|198831.1|198863.5|198738.5|144
1725913500000|2024-09-09 20:25:00|198869.4|198744.4|198830.2|198705.2|198883.2|198758.2|198806|198681|279
1725913800000|2024-09-09 20:30:00|198831.8|198706.8|198828.9|198703.9|198835.7|198710.7|198786.8|198661.8|150
1725914100000|2024-09-09 20:35:00|198829.2|198704.2|198823|198698|198872.4|198763|198805.9|198697|166
1725914400000|2024-09-09 20:40:00|198827|198702|198831.2|198706.2|198835.7|198710.7|198784.4|198659.4|428
1725914700000|2024-09-09 20:45:00|198829|198704|198942.5|198817.5|198942.5|198817.5|198826.2|198701.2|104
1725915000000|2024-09-09 20:50:00|198943.9|198818.9|198941.8|198816.8|198955.6|198830.6|198918.1|198793.1|177
1725915300000|2024-09-09 20:55:00|198933.5|198808.5|198926.1|198801.1|198987.5|198831.4|198915|198790|117
1725915600000|2024-09-09 21:00:00|198925.2|198800.2|199032.1|198722.1|199034|198800.2|198924.2|198722.1|8
1725915900000|2024-09-09 21:05:00|199029.5|198719.5|199010.7|198730.8|199029.5|198730.8|199010.7|198718.1|4
1725916200000|2024-09-09 21:10:00|199026|198718.1|199026|198718.1|199026|198718.1|199024.6|198714.6|5
1725916500000|2024-09-09 21:15:00|199010.7|198730.9|199025.2|198715.2|199026|198730.9|199010.7|198715.2|3
1725916800000|2024-09-09 21:20:00|199009.4|198726|198985.1|198675.1|199014.7|198726|198922.5|198612.5|21
1725917100000|2024-09-09 21:25:00|198984.7|198674.7|198984|198674|198999.8|198689.8|198984|198674|10
1725917400000|2024-09-09 21:30:00|198984.1|198674.1|198984.3|198674.3|198984.4|198674.4|198984|198674|4
1725917700000|2024-09-09 21:35:00|198984.4|198674.4|198984.3|198674.3|198984.4|198674.4|198984.3|198674.3|2
1725918000000|2024-09-09 21:40:00|198984|198674|198984.3|198674.3|199000|198719.9|198920.4|198671|15
1725918300000|2024-09-09 21:45:00|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|198984.5|198674.5|1
1725918600000|2024-09-09 21:50:00|198989.4|198679.4|198984.5|198674.5|198989.4|198679.4|198984.5|198674.5|2
1725918900000|2024-09-09 21:55:00|198985.8|198675.8|198969.8|198687.2|198991.8|198716.3|198924.1|198669.6|16
1725919200000|2024-09-09 22:00:00|198969.6|198716.3|198933.3|198623.3|198990.7|198716.3|198919.5|198609.5|122
1725919500000|2024-09-09 22:05:00|198933.4|198623.4|198912.1|198602.1|198949.2|198639.2|198908.3|198598.3|29
1725919800000|2024-09-09 22:10:00|198910.9|198600.9|198903.5|198658|198949.5|198658|198903.5|198599.2|32
1725920100000|2024-09-09 22:15:00|198898.1|198662.6|198937.1|198673|198954|198711.7|198875.2|198621.5|47
1725920400000|2024-09-09 22:20:00|198936.8|198673.4|198882.4|198714.2|198947.6|198718.7|198882.2|198661.6|40
1725920700000|2024-09-09 22:25:00|198882.1|198714.5|198940.1|198658.4|198944.4|198740.2|198875.8|198658.4|50
1725921000000|2024-09-09 22:30:00|198894.6|198688.2|198949.8|198673.2|198968.8|198727.7|198875.1|198656.9|46
1725921300000|2024-09-09 22:35:00|198949.7|198673.4|198964.4|198721.9|198987.8|198774.1|198892.4|198673.4|65
1725921600000|2024-09-09 22:40:00|198963.9|198723.8|198913.9|198738.7|198970.8|198776.4|198912.6|198720.5|38
1725921900000|2024-09-09 22:45:00|198913.8|198738.9|198934.4|198699.2|198960.3|198760|198875|198699.2|30
1725922200000|2024-09-09 22:50:00|198935.4|198690.9|198933|198701|198937.3|198744.3|198871.1|198690.9|29
1725922500000|2024-09-09 22:55:00|198932.9|198701.1|198878.2|198752.9|198935.9|198752.9|198869.1|198692.8|30
1725922800000|2024-09-09 23:00:00|198878.9|198753.9|198928.7|198754.1|198938.2|198773.6|198867.8|198715.6|80
1725923100000|2024-09-09 23:05:00|198928.1|198753.7|198929.5|198754.3|198931.2|198773.6|198898.6|198748.5|41
1725923400000|2024-09-09 23:10:00|198899.7|198774|198862.2|198716.8|198928.8|198774.8|198845.7|198712|47
1725923700000|2024-09-09 23:15:00|198845.6|198720.6|198878|198707.1|198878|198722.7|198845.1|198707.1|29
1725924000000|2024-09-09 23:20:00|198855.4|198697.8|198861.8|198723|198872.1|198723|198821|198696|42
1725924300000|2024-09-09 23:25:00|198863.1|198722.3|198911|198768.3|198911.8|198772.7|198844.7|198712.5|49
1725924600000|2024-09-09 23:30:00|198898.6|198771|198880.6|198747.5|198912.5|198771|198867.2|198738.1|17
1725924900000|2024-09-09 23:35:00|198883.9|198745.9|198919.5|198771.6|198922|198771.6|198864.8|198732.4|27
1725925200000|2024-09-09 23:40:00|198911.3|198780.5|198900.5|198767.2|198918|198780.8|198900.5|198767.1|15
1725925500000|2024-09-09 23:45:00|198898.4|198770.9|198910.6|198771.6|198916.3|198774.2|198896.7|198757.9|33
1725925800000|2024-09-09 23:50:00|198913.3|198775.1|199038.7|198912.7|199039.1|198912.7|198898.5|198769.9|51
1725926100000|2024-09-09 23:55:00|199038.6|198912.8|199015.8|198888.2|199038.6|198913|198999.4|198874.4|35
1725926400000|2024-09-10 00:00:00|199016.3|198886.2|199027.4|198902.4|199038|198913|199000.2|198874.9|50
1725926700000|2024-09-10 00:05:00|199014.3|198889.3|199118.3|198993.3|199150.8|199025.8|199000.2|198874.9|66
1725927000000|2024-09-10 00:10:00|199136.1|199011.1|199181.3|199056.3|199187|199062|199128.2|199003.2|67
1725927300000|2024-09-10 00:15:00|199178.9|199053.9|199156|199031|199186.9|199061.9|199141|199016|49
1725927600000|2024-09-10 00:20:00|199157|199032|199102.2|198977.2|199158.9|199033.9|199102.2|198977.2|64
1725927900000|2024-09-10 00:25:00|199110.2|198985.2|199126.4|199001.4|199147.6|199022.6|199101.2|198976.2|42
1725928200000|2024-09-10 00:30:00|199121.8|198996.8|199096.1|198971.1|199173.1|199048.1|199095.1|198970.1|78
1725928500000|2024-09-10 00:35:00|199097.4|198972.4|199080.1|198955.1|199140.1|199015.1|199051.6|198926.6|100
1725928800000|2024-09-10 00:40:00|199079.9|198954.9|199065.7|198940.7|199096.4|198971.4|199056.1|198931.1|113
1725929100000|2024-09-10 00:45:00|199056.1|198931.1|199065.8|198940.8|199098.6|198973.6|199056.1|198931.1|63
1725929400000|2024-09-10 00:50:00|199064.5|198939.5|199086.9|198961.9|199090.5|198965.5|199060.9|198935.9|83
1725929700000|2024-09-10 00:55:00|199088|198963|199108.1|198983.1|199116.4|198991.4|199050.9|198925.9|179
1725930000000|2024-09-10 01:00:00|199107.2|198982.2|199081.6|198956.6|199149|199024|199070.4|198945.4|256
1725930300000|2024-09-10 01:05:00|199082.3|198957.3|199089.8|198964.8|199099.7|198974.7|199077.1|198952.1|135
1725930600000|2024-09-10 01:10:00|199089.3|198964.3|199090.9|198965.9|199096.2|198971.2|199059.9|198934.9|123
1725930900000|2024-09-10 01:15:00|199092.7|198967.7|199165|199040|199171.1|199046.1|199092|198967|68
1725931200000|2024-09-10 01:20:00|199164.7|199039.7|199085.4|198960.4|199172.9|199047.9|199080.4|198955.4|280
1725931500000|2024-09-10 01:25:00|199083.1|198958.1|199083.4|198958.4|199090.3|198965.3|199063|198938|166
1725931800000|2024-09-10 01:30:00|199076.8|198951.8|199072.3|198947.3|199116.8|198991.8|199066.2|198941.2|191
1725932100000|2024-09-10 01:35:00|199072.1|198947.1|199071.2|198946.2|199081.3|198956.3|199058.8|198933.8|88
1725932400000|2024-09-10 01:40:00|199072.2|198947.2|199154.2|199029.2|199160.7|199035.7|199066.7|198941.7|63
1725932700000|2024-09-10 01:45:00|199155.6|199030.6|199211.9|199086.9|199217.1|199092.1|199143|199018|133
1725933000000|2024-09-10 01:50:00|199211.8|199086.8|199171.4|199046.4|199217.6|199092.6|199152.9|199027.9|110
1725933300000|2024-09-10 01:55:00|199172.6|199047.6|199147|199022|199176.3|199051.3|199131.9|199006.9|170
1725933600000|2024-09-10 02:00:00|199145.5|199020.5|199217.9|199092.9|199217.9|199092.9|199145.4|199020.4|164
1725933900000|2024-09-10 02:05:00|199217.2|199092.2|199179.6|199054.6|199218.6|199093.6|199161.6|199036.6|115
1725934200000|2024-09-10 02:10:00|199179.5|199054.5|199200.3|199075.3|199211.6|199086.6|199176|199051|57
1725934500000|2024-09-10 02:15:00|199204.5|199079.5|199202.7|199077.7|199210.7|199085.7|199191.2|199066.2|93
1725934800000|2024-09-10 02:20:00|199203.5|199078.5|199218.3|199093.3|199221|199096|199193.4|199068.4|56
1725935100000|2024-09-10 02:25:00|199220|199095|199222.4|199097.4|199237.8|199112.8|199203.4|199078.4|44
1725935400000|2024-09-10 02:30:00|199226.6|199101.6|199353|199228|199363.1|199238.1|199222|199097|106
1725935700000|2024-09-10 02:35:00|199352.9|199227.9|199281|199156|199364.5|199239.5|199274.3|199149.3|166
1725936000000|2024-09-10 02:40:00|199283.7|199158.7|199284|199159|199288|199163|199274.7|199149.7|82
1725936300000|2024-09-10 02:45:00|199283.6|199158.6|199231.1|199106.1|199284.1|199159.1|199231.1|199106.1|103
1725936600000|2024-09-10 02:50:00|199238.6|199113.6|199254|199129|199259.4|199134.4|199238.6|199113.6|198
1725936900000|2024-09-10 02:55:00|199256.3|199131.3|199291.8|199166.8|199309.1|199184.1|199249.1|199124.1|262
1725937200000|2024-09-10 03:00:00|199292|199167|199229.9|199104.9|199292|199167|199228.8|199103.8|127
1725937500000|2024-09-10 03:05:00|199233.8|199108.8|199217.8|199092.8|199242|199117|199179.9|199054.9|175
1725937800000|2024-09-10 03:10:00|199220.9|199095.9|199227.5|199102.5|199233.8|199108.8|199215|199090|148
1725938100000|2024-09-10 03:15:00|199222.2|199097.2|199227.6|199102.6|199229.4|199104.4|199221|199096|21
1725938400000|2024-09-10 03:20:00|199228.4|199103.4|199222.9|199097.9|199256.2|199131.2|199200.6|199075.6|65
1725938700000|2024-09-10 03:25:00|199223.5|199098.5|199212.8|199087.8|199224.6|199099.6|199204.3|199079.3|277
1725939000000|2024-09-10 03:30:00|199209.9|199084.9|199187.4|199062.4|199228.9|199103.9|199185.1|199060.1|124
1725939300000|2024-09-10 03:35:00|199198.5|199073.5|199230|199105|199253.8|199128.8|199183.7|199058.7|131
1725939600000|2024-09-10 03:40:00|199229.2|199104.2|199286.2|199161.2|199292.7|199167.7|199228.8|199103.8|231
1725939900000|2024-09-10 03:45:00|199284.5|199159.5|199242.1|199117.1|199287.3|199162.3|199235|199110|167
1725940200000|2024-09-10 03:50:00|199240.1|199115.1|199248.2|199123.2|199253|199128|199235.7|199110.7|287
1725940500000|2024-09-10 03:55:00|199248.9|199123.9|199271|199146|199302.9|199177.9|199240|199115|171
1725940800000|2024-09-10 04:00:00|199271.5|199146.5|199270.3|199145.3|199276.1|199151.1|199265.4|199140.4|65
1725941100000|2024-09-10 04:05:00|199270.5|199145.5|199288.9|199163.9|199294.2|199169.2|199265.8|199140.8|46
1725941400000|2024-09-10 04:10:00|199289.5|199164.5|199274.5|199149.5|199291.4|199166.4|199271.2|199146.2|55
1725941700000|2024-09-10 04:15:00|199271.6|199146.6|199275|199150|199279.3|199154.3|199266.4|199141.4|36
1725942000000|2024-09-10 04:20:00|199274.5|199149.5|199273.9|199148.9|199277.4|199152.4|199266.6|199141.6|21
1725942300000|2024-09-10 04:25:00|199271.9|199146.9|199346.7|199221.7|199362.1|199237.1|199268.5|199143.5|107
1725942600000|2024-09-10 04:30:00|199350.8|199225.8|199311.5|199186.5|199370|199245|199309.1|199184.1|144
1725942900000|2024-09-10 04:35:00|199312.4|199187.4|199347|199222|199370.3|199245.3|199312.4|199187.4|262
1725943200000|2024-09-10 04:40:00|199349.5|199224.5|199299.9|199174.9|199354.7|199229.7|199297|199172|140
1725943500000|2024-09-10 04:45:00|199303.7|199178.7|199281.6|199156.6|199306.2|199181.2|199273|199148|142
1725943800000|2024-09-10 04:50:00|199282.2|199157.2|199267.8|199142.8|199283.5|199158.5|199261.7|199136.7|135
1725944100000|2024-09-10 04:55:00|199266.9|199141.9|199297.4|199172.4|199301.1|199176.1|199266.8|199141.8|193
1725944400000|2024-09-10 05:00:00|199297|199172|199306.1|199181.1|199318.5|199193.5|199278.1|199153.1|158
1725944700000|2024-09-10 05:05:00|199313.3|199188.3|199280.4|199155.4|199313.3|199188.3|199268.4|199143.4|620
1725945000000|2024-09-10 05:10:00|199285.7|199160.7|199237.2|199112.2|199324.1|199199.1|199221.2|199096.2|437
1725945300000|2024-09-10 05:15:00|199237.4|199112.4|199242.1|199117.1|199250.6|199125.6|199208|199083|675
1725945600000|2024-09-10 05:20:00|199241.6|199116.6|199238.1|199113.1|199253.7|199128.7|199215.8|199090.8|474
1725945900000|2024-09-10 05:25:00|199236.3|199111.3|199250.5|199125.5|199267.1|199142.1|199228.4|199103.4|393
1725946200000|2024-09-10 05:30:00|199251.4|199126.4|199331.9|199206.9|199334.7|199209.7|199248.1|199123.1|351
1725946500000|2024-09-10 05:35:00|199329.8|199204.8|199293.7|199168.7|199366|199241|199284.2|199159.2|311
1725946800000|2024-09-10 05:40:00|199292.8|199167.8|199216.2|199091.2|199302.9|199177.9|199210.6|199085.6|430
1725947100000|2024-09-10 05:45:00|199214.5|199089.5|199307.1|199182.1|199326.6|199201.6|199207.6|199082.6|419
1725947400000|2024-09-10 05:50:00|199308.5|199183.5|199281.6|199156.6|199313.7|199188.7|199261.8|199136.8|325
1725947700000|2024-09-10 05:55:00|199281.9|199156.9|199302.6|199177.6|199329.4|199204.4|199279.9|199154.9|234
1725948000000|2024-09-10 06:00:00|199309.2|199184.2|199373|199248|199392|199267|199294.5|199169.5|180
1725948300000|2024-09-10 06:05:00|199374.5|199249.5|199364.5|199239.5|199409.8|199315.4|199349.3|199224.3|77
1725948600000|2024-09-10 06:10:00|199363.9|199238.9|199362.4|199237.4|199409|199305.2|199347.6|199233.1|141
1725948900000|2024-09-10 06:15:00|199360.9|199235.9|199409.7|199284.7|199409.7|199294.7|199288.5|199177.6|144
1725949200000|2024-09-10 06:20:00|199409.6|199284.6|199415.5|199290.5|199427.5|199302.5|199372.3|199247.3|125
1725949500000|2024-09-10 06:25:00|199426.6|199301.6|199289.5|199164.5|199426.6|199301.6|199285.8|199160.8|142
1725949800000|2024-09-10 06:30:00|199286.7|199161.7|199294|199169|199295.8|199170.8|199208.5|199083.5|91
1725950100000|2024-09-10 06:35:00|199294.1|199169.1|199364|199239|199370.1|199245.1|199288.1|199163.1|147
1725950400000|2024-09-10 06:40:00|199364.9|199239.9|199406.8|199281.8|199412.6|199287.6|199364.9|199239.9|94
1725950700000|2024-09-10 06:45:00|199407.8|199282.8|199348.6|199223.6|199418.6|199293.6|199348.6|199223.6|113
1725951000000|2024-09-10 06:50:00|199348.5|199223.5|199361.6|199236.6|199368.7|199243.7|199342|199217|124
1725951300000|2024-09-10 06:55:00|199361.7|199236.7|199328|199203|199369|199244|199267.1|199142.1|165
1725951600000|2024-09-10 07:00:00|199328.1|199203.1|199404.4|199279.4|199422.7|199297.7|199297.5|199172.5|582
1725951900000|2024-09-10 07:05:00|199402.4|199277.4|199370.5|199245.5|199411.5|199286.5|199320.7|199195.7|354
1725952200000|2024-09-10 07:10:00|199373.2|199248.2|199218.7|199093.7|199399.6|199274.6|199194|199069|516
1725952500000|2024-09-10 07:15:00|199215.8|199090.8|199209.1|199084.1|199225.8|199100.8|199190.7|199065.7|400
1725952800000|2024-09-10 07:20:00|199212.1|199087.1|199354.6|199229.6|199358.9|199233.9|199165|199040|586
1725953100000|2024-09-10 07:25:00|199355.8|199230.8|199247.2|199122.2|199356.1|199231.1|199215.1|199090.1|420
1725953400000|2024-09-10 07:30:00|199243.8|199118.8|199173.3|199048.3|199243.8|199118.8|199124.3|198999.3|330
1725953700000|2024-09-10 07:35:00|199172.9|199047.9|198969.3|198844.3|199182.9|199057.9|198938.1|198813.1|349
1725954000000|2024-09-10 07:40:00|198967.4|198842.4|198959.8|198834.8|199034.4|198909.4|198942.2|198817.2|352
1725954300000|2024-09-10 07:45:00|198963.6|198838.6|199118.4|199068.4|199141.2|199068.4|198923.2|198835|384
1725954600000|2024-09-10 07:50:00|199114.5|199064.5|199092.2|198967.2|199127.5|199067.6|199052.7|198962.6|617
1725954900000|2024-09-10 07:55:00|199094.7|198969.7|199044.8|198919.8|199116.1|198991.1|199041.2|198916.2|492
1725955200000|2024-09-10 08:00:00|199041.9|198916.9|199040.5|198915.5|199046|198921|198952.9|198827.9|652
1725955500000|2024-09-10 08:05:00|199039.7|198914.7|199043.9|198918.9|199062.7|198958.3|198968.6|198872|603
1725955800000|2024-09-10 08:10:00|199047.5|198922.5|198937.7|198887.7|199051.1|198926.1|198925.3|198800.3|607
1725956100000|2024-09-10 08:15:00|198942|198892|198924.8|198799.8|198951.1|198892.6|198887.2|198762.2|663
1725956400000|2024-09-10 08:20:00|198923.4|198798.4|199006.9|198881.9|199019.1|198894.1|198923.3|198798.3|303
1725956700000|2024-09-10 08:25:00|199009.7|198884.7|199008.4|198883.4|199011|198886|199000.6|198875.6|519
1725957000000|2024-09-10 08:30:00|199010.6|198885.6|199170.5|199120.5|199173.9|199123.9|198968.1|198843.1|596
1725957300000|2024-09-10 08:35:00|199170.7|199120.7|199181.1|199056.1|199224|199131.2|199160.7|199051.8|815
1725957600000|2024-09-10 08:40:00|199180.1|199055.1|199116.8|198991.8|199197.4|199094|199079.8|198988.7|707
1725957900000|2024-09-10 08:45:00|199118|198993|199196.4|199071.4|199268.6|199143.6|199115.3|198990.3|342
1725958200000|2024-09-10 08:50:00|199194.1|199069.1|199252|199127|199255.3|199130.3|199194.1|199069.1|699
1725958500000|2024-09-10 08:55:00|199264.2|199139.2|199209.7|199084.7|199293.5|199168.5|199179.6|199054.6|762
1725958800000|2024-09-10 09:00:00|199210.9|199085.9|199332|199207|199348.9|199223.9|199204.9|199079.9|828
1725959100000|2024-09-10 09:05:00|199331.2|199206.2|199549.7|199499.7|199574.8|199499.7|199322.1|199197.1|616
1725959400000|2024-09-10 09:10:00|199550.1|199500.1|199557|199507|199695.8|199604|199546.1|199474.7|414
1725959700000|2024-09-10 09:15:00|199566.4|199516.4|199574|199524|199622.5|199572.5|199527.1|199477.1|619
1725960000000|2024-09-10 09:20:00|199572.8|199522.8|199493.9|199443.9|199591.4|199541.4|199485.9|199435.9|703
1725960300000|2024-09-10 09:25:00|199493.8|199443.8|199461.2|199411.2|199499.1|199449.1|199398.7|199298.6|639
1725960600000|2024-09-10 09:30:00|199473|199423|199510.9|199460.9|199568.5|199504.6|199421.6|199360.1|977
1725960900000|2024-09-10 09:35:00|199505.9|199455.9|199402.7|199277.7|199515.1|199465.1|199398.7|199274.1|915
1725961200000|2024-09-10 09:40:00|199400.5|199275.5|199429.9|199379.9|199429.9|199379.9|199396.6|199271.6|462
1725961500000|2024-09-10 09:45:00|199424.5|199374.5|199445.9|199395.9|199516.3|199402.9|199391.5|199315|365
1725961800000|2024-09-10 09:50:00|199442|199392|199550.1|199425.1|199582.6|199457.6|199373.8|199281.9|632
1725962100000|2024-09-10 09:55:00|199548.3|199423.3|199551.1|199426.1|199575.7|199525.7|199449.3|199392|673
1725962400000|2024-09-10 10:00:00|199549.3|199424.3|199364.8|199239.8|199550.1|199446.6|199350.2|199225.2|300
1725962700000|2024-09-10 10:05:00|199363.7|199238.7|199065.8|199015.8|199367.6|199242.6|199027.8|198943.2|292
1725963000000|2024-09-10 10:10:00|199073.2|199023.2|199281.6|199156.6|199284.9|199159.9|199072.9|199022.9|797
1725963300000|2024-09-10 10:15:00|199281.1|199156.1|199302.6|199177.6|199313.5|199188.5|199238.4|199113.4|438
1725963600000|2024-09-10 10:20:00|199301.9|199176.9|199149.1|199024.1|199302.9|199177.9|199143|199018|677
1725963900000|2024-09-10 10:25:00|199147.5|199022.5|199065.7|198940.7|199148.3|199023.3|199009.2|198884.2|341
1725964200000|2024-09-10 10:30:00|199064.6|198939.6|198966.9|198841.9|199096.8|198971.8|198966.9|198841.9|487
1725964500000|2024-09-10 10:35:00|198967.7|198842.7|198895|198770|198974|198849|198872.1|198747.1|299
1725964800000|2024-09-10 10:40:00|198893.6|198768.6|198884.3|198759.3|198903.9|198778.9|198867.8|198742.8|215
1725965100000|2024-09-10 10:45:00|198883|198758|199033.5|198908.5|199039.1|198914.1|198878|198753|273
1725965400000|2024-09-10 10:50:00|199034.9|198909.9|199020.2|198895.2|199043.2|198918.2|198982.4|198857.4|633
1725965700000|2024-09-10 10:55:00|199021.1|198896.1|199005.3|198880.3|199073.1|198948.1|198991.9|198866.9|353
1725966000000|2024-09-10 11:00:00|199004.8|198879.8|199026.7|198976.7|199030.3|198976.7|198950.3|198855.4|618
1725966300000|2024-09-10 11:05:00|199032.4|198982.4|198962.4|198837.4|199091.3|198999.2|198956.4|198831.4|801
1725966600000|2024-09-10 11:10:00|198964.3|198839.3|199073.5|198948.5|199092.4|198967.4|198961|198836|661
1725966900000|2024-09-10 11:15:00|199073.3|198948.3|199071.8|198946.8|199081.2|198956.2|199062.9|198937.9|418
1725967200000|2024-09-10 11:20:00|199076.5|198951.5|199085.8|198960.8|199086.6|198961.6|199068.7|198943.7|603
1725967500000|2024-09-10 11:25:00|199085.9|198960.9|199080|198955|199114.4|199023.5|199039.9|198951.1|819
1725967800000|2024-09-10 11:30:00|199077.8|198952.8|199242.2|199192.2|199251.2|199201.2|199052.1|198948.8|289
1725968100000|2024-09-10 11:35:00|199241|199191|199147.2|199097.2|199250.5|199200.5|199140.9|199090.9|681
1725968400000|2024-09-10 11:40:00|199144.5|199094.5|199068.5|199018.5|199187.6|199137.6|199055.4|198979.3|671
1725968700000|2024-09-10 11:45:00|199067.1|199017.1|199007.9|198957.9|199097.4|199020.3|199004.8|198951.1|748
1725969000000|2024-09-10 11:50:00|199006.3|198956.3|199046.1|198996.1|199089.3|199026.3|199000.6|198931.8|720
1725969300000|2024-09-10 11:55:00|199047.2|198997.2|199014.6|198964.6|199072.2|199022.2|199005.3|198955.3|608
1725969600000|2024-09-10 12:00:00|199020.8|198970.8|198992.1|198867.1|199027.7|198977.7|198926|198831|389
1725969900000|2024-09-10 12:05:00|198990.9|198865.9|199072.9|198947.9|199139.8|199053.8|198974.8|198849.8|402
1725970200000|2024-09-10 12:10:00|199075.2|198950.2|198985.6|198935.6|199123.1|199040.2|198975.6|198916.7|683
1725970500000|2024-09-10 12:15:00|198983.3|198933.3|198937.5|198812.5|199048.6|198947.3|198895.1|198770.1|299
1725970800000|2024-09-10 12:20:00|198928.3|198803.3|199091.3|199041.3|199150.1|199100.1|198908.7|198797.3|662
1725971100000|2024-09-10 12:25:00|199084.3|199034.3|199098.4|198973.4|199272|199222|199077.7|198973.4|680
1725971400000|2024-09-10 12:30:00|199104.7|198979.7|199195.1|199145.1|199201.5|199151.5|199042.3|198979.7|517
1725971700000|2024-09-10 12:35:00|199193.8|199143.8|199276.3|199226.3|199355.7|199305.7|199121.8|199071.8|619
1725972000000|2024-09-10 12:40:00|199274.2|199224.2|199622.8|199497.8|199635.8|199513.4|199259.3|199209.3|702
1725972300000|2024-09-10 12:45:00|199625.2|199500.2|199536|199411|199658.8|199541.7|199485|199410|443
1725972600000|2024-09-10 12:50:00|199537.9|199412.9|199706.1|199656.1|199708.9|199658.9|199470.8|199367|468
1725972900000|2024-09-10 12:55:00|199703.6|199653.6|199901.5|199851.5|199930.8|199880.8|199703.6|199653.6|705
1725973200000|2024-09-10 13:00:00|199906.1|199856.1|200066.7|200016.7|200088.1|200038.1|199835.4|199784.4|770
1725973500000|2024-09-10 13:05:00|200066.4|200016.4|200446.2|200396.2|200480.3|200430.3|200051.9|200001.9|716
1725973800000|2024-09-10 13:10:00|200447.3|200397.3|200476.8|200426.8|200498.7|200448.7|200332.1|200282.1|572
1725974100000|2024-09-10 13:15:00|200474.4|200424.4|200336.2|200211.2|200478.3|200428.3|200219.7|200142.6|497
1725974400000|2024-09-10 13:20:00|200337.5|200212.5|200499.2|200449.2|200523.9|200473.9|200256.6|200153.9|579
1725974700000|2024-09-10 13:25:00|200498.1|200448.1|200586.7|200536.7|200699.9|200649.9|200475.6|200425.6|645
1725975000000|2024-09-10 13:30:00|200583.7|200533.7|200662.1|200537.1|200710.2|200660.2|200425.8|200375.8|599
1725975300000|2024-09-10 13:35:00|200668.6|200543.6|200646.1|200596.1|200735.7|200616.5|200386.4|200336.4|779
1725975600000|2024-09-10 13:40:00|200653.9|200603.9|200761.7|200711.7|200778.8|200728.8|200627.8|200555.1|651
1725975900000|2024-09-10 13:45:00|200764.3|200714.3|200836.7|200786.7|200987.4|200937.4|200706.5|200656.5|637
1725976200000|2024-09-10 13:50:00|200833.7|200783.7|200928.6|200803.6|200935.3|200810.3|200684.4|200606.9|631
1725976500000|2024-09-10 13:55:00|200931.1|200806.1|200971.5|200846.5|200996|200928.9|200825.4|200747.6|693
1725976800000|2024-09-10 14:00:00|200980.1|200855.1|201049.2|200924.2|201124|201064|200882.1|200803.5|737
1725977100000|2024-09-10 14:05:00|201045.1|200920.1|200940.6|200815.6|201096|201031.8|200904.5|200815.6|642
1725977400000|2024-09-10 14:10:00|200939.4|200814.4|201265.8|201215.8|201386.9|201336.9|200931.6|200806.6|719
1725977700000|2024-09-10 14:15:00|201262.2|201212.2|201073.3|201023.3|201293.2|201243.2|201067|201017|715
1725978000000|2024-09-10 14:20:00|201071.9|201021.9|200991.1|200941.1|201089.2|201039.2|200801.9|200708.7|774
1725978300000|2024-09-10 14:25:00|200993.7|200943.7|200816.6|200766.6|201032.9|200982.9|200777.5|200727.5|691
1725978600000|2024-09-10 14:30:00|200815.4|200765.4|200853.4|200803.4|200964.4|200882.4|200675|200625|721
1725978900000|2024-09-10 14:35:00|200852.8|200802.8|200655.2|200605.2|200995|200910.5|200651|200575.5|664
1725979200000|2024-09-10 14:40:00|200656.2|200606.2|200665|200615|200817.3|200767.3|200545.9|200487|675
1725979500000|2024-09-10 14:45:00|200666|200616|200610.9|200560.9|200816|200766|200608.1|200558.1|725
1725979800000|2024-09-10 14:50:00|200612.1|200562.1|200762.9|200712.9|200848.7|200788.4|200469.2|200419.2|820
1725980100000|2024-09-10 14:55:00|200764.3|200714.3|200678.3|200628.3|200853.5|200803.5|200668.8|200618.8|709
1725980400000|2024-09-10 15:00:00|200676.3|200626.3|200691|200641|200694.5|200644.5|200524.6|200474.6|703
1725980700000|2024-09-10 15:05:00|200688.4|200638.4|200628.3|200578.3|200763.7|200713.7|200585.8|200535.8|645
1725981000000|2024-09-10 15:10:00|200627.7|200577.7|200623.3|200573.3|200653.3|200589.8|200541.2|200488.2|680
1725981300000|2024-09-10 15:15:00|200622.4|200572.4|200686.2|200561.2|200798.1|200748.1|200589.5|200520.8|595
1725981600000|2024-09-10 15:20:00|200696.7|200571.7|200716.5|200591.5|200797.4|200742|200635.8|200571.7|586
1725981900000|2024-09-10 15:25:00|200714|200589|200770.9|200720.9|200775.7|200725.7|200650.6|200561.3|627
1725982200000|2024-09-10 15:30:00|200778.2|200728.2|200934.1|200884.1|200944.9|200891.4|200674.1|200586.3|749
1725982500000|2024-09-10 15:35:00|200932.8|200882.8|200915.7|200865.7|201047.5|200997.5|200776.8|200726.8|722
1725982800000|2024-09-10 15:40:00|200914.5|200864.5|200937.7|200887.7|201038.2|200988.2|200897.1|200800.1|681
1725983100000|2024-09-10 15:45:00|200934.5|200884.5|201065.3|200940.3|201162|201112|200934.3|200884.3|830
1725983400000|2024-09-10 15:50:00|201066.1|200941.1|200979.5|200929.5|201149.9|201099.9|200963.6|200913.6|729
1725983700000|2024-09-10 15:55:00|200982.1|200932.1|200904.6|200854.6|201031.2|200981.2|200888.3|200796.6|914
1725984000000|2024-09-10 16:00:00|200897.8|200847.8|200878.4|200828.4|201020.5|200970.5|200871.1|200781|830
1725984300000|2024-09-10 16:05:00|200878.8|200828.8|200833.9|200783.9|200924.6|200845.6|200757.2|200707.2|536
1725984600000|2024-09-10 16:10:00|200834.9|200784.9|200863.8|200738.8|200945.9|200840.4|200738.5|200679.5|663
1725984900000|2024-09-10 16:15:00|200862.3|200737.3|200753.4|200628.4|200863.8|200738.8|200671.3|200598.9|576
1725985200000|2024-09-10 16:20:00|200750.9|200625.9|200857|200807|200921.9|200835.3|200741.8|200625|731
1725985500000|2024-09-10 16:25:00|200854.9|200804.9|200940.3|200890.3|200978.4|200896.5|200795.8|200745.8|743
1725985800000|2024-09-10 16:30:00|200933.4|200883.4|200891.9|200841.9|201011.4|200943.2|200885|200835|691
1725986100000|2024-09-10 16:35:00|200892.7|200842.7|200851.1|200801.1|201018.8|200939.6|200840.2|200790.2|577
1725986400000|2024-09-10 16:40:00|200848.9|200798.9|200680.6|200630.6|200925.7|200875.7|200666|200599.6|414
1725986700000|2024-09-10 16:45:00|200676.4|200626.4|200694.9|200644.9|200813.7|200763.7|200620.3|200570.3|450
1725987000000|2024-09-10 16:50:00|200695.1|200645.1|200549.1|200499.1|200711.4|200661.4|200542.6|200492.6|489
1725987300000|2024-09-10 16:55:00|200550|200500|200387.3|200337.3|200588.4|200538.4|200314.9|200264.9|665
1725987600000|2024-09-10 17:00:00|200387.5|200337.5|200510.6|200460.6|200562.8|200471.6|200380|200330|641
1725987900000|2024-09-10 17:05:00|200506.5|200456.5|200426.7|200376.7|200538.3|200488.3|200370.1|200320.1|740
1725988200000|2024-09-10 17:10:00|200427.8|200377.8|200310.6|200260.6|200435.4|200385.4|200264.7|200214.7|810
1725988500000|2024-09-10 17:15:00|200309.1|200259.1|200200.9|200150.9|200315.7|200265.7|200147.8|200097.8|693
1725988800000|2024-09-10 17:20:00|200199.8|200149.8|200066.5|200016.5|200291.9|200241.9|200057.6|199990.7|606
1725989100000|2024-09-10 17:25:00|200071.7|200021.7|200489.8|200439.8|200506.9|200456.9|200071.4|200021.4|518
1725989400000|2024-09-10 17:30:00|200488.9|200438.9|200437.3|200387.3|200616.9|200491.9|200387.1|200337.1|626
1725989700000|2024-09-10 17:35:00|200439.7|200389.7|200553|200428|200584.9|200497.7|200432|200369.7|783
1725990000000|2024-09-10 17:40:00|200553.6|200428.6|200491.4|200441.4|200607.6|200557.6|200430.8|200380.8|567
1725990300000|2024-09-10 17:45:00|200489.9|200439.9|200708.1|200583.1|200710.1|200624.6|200442.4|200392.4|626
1725990600000|2024-09-10 17:50:00|200709.6|200584.6|200514.2|200464.2|200729.8|200679.8|200491.3|200441.3|602
1725990900000|2024-09-10 17:55:00|200513.3|200463.3|200607.1|200557.1|200725.1|200675.1|200485.2|200435.2|808
1725991200000|2024-09-10 18:00:00|200604.7|200554.7|200564.5|200514.5|200660.3|200610.3|200553.3|200503.3|648
1725991500000|2024-09-10 18:05:00|200570.7|200520.7|200882.8|200757.8|200885.9|200760.9|200563.5|200513.5|831
1725991800000|2024-09-10 18:10:00|200882|200757|200830.8|200705.8|200984.5|200934.5|200816|200691|429
1725992100000|2024-09-10 18:15:00|200830.6|200705.6|200841.9|200716.9|200975.2|200850.2|200819.2|200694.2|640
1725992400000|2024-09-10 18:20:00|200839.1|200714.1|200801.4|200676.4|200908.2|200828.7|200787.3|200662.7|641
1725992700000|2024-09-10 18:25:00|200803.5|200678.5|200768.3|200718.3|200814|200726.7|200679.6|200593.7|759
1725993000000|2024-09-10 18:30:00|200772.6|200722.6|200801.1|200676.1|200829.3|200753.5|200704.9|200654.9|644
1725993300000|2024-09-10 18:35:00|200766.3|200716.3|200777.6|200727.6|200838.9|200760.7|200761.6|200677.2|707
1725993600000|2024-09-10 18:40:00|200774.8|200724.8|200920.2|200795.2|200953|200853.1|200756.8|200706.8|703
1725993900000|2024-09-10 18:45:00|200923.9|200798.9|200819.8|200769.8|200931.4|200812.5|200815.4|200765.4|730
1725994200000|2024-09-10 18:50:00|200816.7|200766.7|200791|200741|200865.8|200807|200723.4|200659.1|791
1725994500000|2024-09-10 18:55:00|200791.6|200741.6|200763.5|200638.5|200842.4|200758.4|200718|200633.1|623
1725994800000|2024-09-10 19:00:00|200764.3|200639.3|200783.5|200658.5|200786.4|200698.4|200543.2|200493.2|684
1725995100000|2024-09-10 19:05:00|200786.6|200661.6|200766.4|200716.4|200862.3|200745.8|200729|200604|639
1725995400000|2024-09-10 19:10:00|200764.2|200714.2|200663.1|200613.1|200810.9|200760.9|200633.1|200568.3|499
1725995700000|2024-09-10 19:15:00|200662.7|200612.7|200643|200593|200733|200658.6|200635.5|200585.5|678
1725996000000|2024-09-10 19:20:00|200643.3|200593.3|200647.5|200597.5|200689.5|200619.3|200633.8|200534.6|656
1725996300000|2024-09-10 19:25:00|200646.1|200596.1|200719.3|200669.3|200722.6|200672.6|200640.9|200590.9|548
1725996600000|2024-09-10 19:30:00|200720|200670|200990.8|200940.8|200996.6|200946.6|200720|200670|772
1725996900000|2024-09-10 19:35:00|200991.8|200941.8|201099.6|201049.6|201201.2|201092.8|200963.7|200913.7|688
1725997200000|2024-09-10 19:40:00|201100.7|201050.7|200987.7|200937.7|201102.6|201052.6|200905.3|200836.3|856
1725997500000|2024-09-10 19:45:00|200985.8|200935.8|200868.9|200818.9|201005.2|200940.8|200845|200795|943
1725997800000|2024-09-10 19:50:00|200870.4|200820.4|200913.1|200788.1|200919.5|200841.7|200838.2|200754.2|654
1725998100000|2024-09-10 19:55:00|200842.4|200792.4|200908|200858|200913.4|200863.4|200794.9|200744.9|579
1725998400000|2024-09-10 20:00:00|200909.1|200859.1|200931.1|200806.1|201036.1|200920.6|200904.8|200795.5|657
1725998700000|2024-09-10 20:05:00|200927.5|200802.5|200878.8|200828.8|200932.9|200837.4|200823.6|200750.8|867
1725999000000|2024-09-10 20:10:00|200879.5|200829.5|200930.8|200805.8|200940.9|200831.5|200859.8|200734.8|722
1725999300000|2024-09-10 20:15:00|200930.4|200805.4|200956.4|200831.4|201035|200910|200927.5|200802.5|457
1725999600000|2024-09-10 20:20:00|200952.2|200827.2|200935.6|200810.6|200998|200873|200929.3|200804.3|666
1725999900000|2024-09-10 20:25:00|200939.6|200814.6|201030.1|200905.1|201031.6|200906.6|200905.8|200780.8|801
1726000200000|2024-09-10 20:30:00|201028.9|200903.9|201023.5|200898.5|201064.8|200939.8|200966.3|200841.3|261
1726000500000|2024-09-10 20:35:00|201020.2|200895.2|201011.2|200886.2|201026.4|200901.4|200946.5|200821.5|468
1726000800000|2024-09-10 20:40:00|201012.2|200887.2|201041.7|200916.7|201042.8|200917.8|201010|200885|296
1726001100000|2024-09-10 20:45:00|201039.6|200914.6|201056.3|200931.3|201083.6|200958.6|201019.7|200894.7|254
1726001400000|2024-09-10 20:50:00|201054.4|200929.4|201021.8|200896.8|201055.2|200930.2|201003.2|200878.2|325
1726001700000|2024-09-10 20:55:00|201027.2|200902.2|201167.7|200857.7|201202.9|200913.8|200981.7|200709.7|351
1726002000000|2024-09-10 21:00:00|201191.7|200881.7|201017.4|200707.4|201194.3|200884.3|201005.7|200695.7|36
1726002300000|2024-09-10 21:05:00|201017.8|200707.8|201023.9|200713.9|201024.7|200714.7|201010.9|200700.9|50
1726002600000|2024-09-10 21:10:00|201024|200714|201025.8|200715.8|201025.8|200715.8|201024|200714|16
1726002900000|2024-09-10 21:15:00|201026.2|200716.2|201254.7|200944.7|201256.2|200946.2|201025.7|200715.7|38
1726003200000|2024-09-10 21:20:00|201256.3|200946.3|201288.7|200978.7|201297.2|200987.2|201256.3|200946.3|127
1726003500000|2024-09-10 21:25:00|201294.8|200984.8|201276.6|200966.6|201294.8|200984.8|201270.7|200960.7|29
1726003800000|2024-09-10 21:30:00|201245.8|200935.8|201117.8|200807.8|201246.1|200936.1|201002.1|200692.1|77
1726004100000|2024-09-10 21:35:00|201117.5|200807.5|201134.3|200824.3|201134.7|200824.7|201117.2|200807.2|31
1726004400000|2024-09-10 21:40:00|201133.9|200823.9|201091.7|200781.7|201133.9|200823.9|201075|200765|7
1726004700000|2024-09-10 21:45:00|201094.3|200784.3|201095.8|200785.8|201202.6|200892.6|201094.3|200784.3|3
1726005000000|2024-09-10 21:50:00|201086.9|200776.9|201095.3|200785.3|201119.5|200809.5|201064|200754|20
1726005300000|2024-09-10 21:55:00|201095.5|200785.5|201202.2|200892.2|201388.2|201078.2|201094.1|200784.1|8
1726005600000|2024-09-10 22:00:00|201126.7|200816.7|201162.9|200852.9|201236.7|200926.7|201088.8|200778.8|81
1726005900000|2024-09-10 22:05:00|201162.6|200852.6|201130.2|200941.8|201162.6|200941.8|201100.2|200836.4|49
1726006200000|2024-09-10 22:10:00|201129.7|200941.9|201135.1|200879.4|201150|200941.9|201107.4|200870.4|41
1726006500000|2024-09-10 22:15:00|201134.9|200879.5|201088.9|200936.3|201136.4|200940.2|201088.9|200867.6|44
1726006800000|2024-09-10 22:20:00|201088.7|200936.4|201168.4|200949.4|201177.5|201012.8|201088.5|200867.5|42
1726007100000|2024-09-10 22:25:00|201176.1|200950.3|201103|200934.2|201176.1|200950.3|201061.5|200838.5|30
1726007400000|2024-09-10 22:30:00|201095.8|200874.1|201066.4|200906.7|201130|200950.8|201049.4|200872|43
1726007700000|2024-09-10 22:35:00|201066.3|200906.8|201106|200876.8|201137.9|200964.3|201063.9|200876.8|45
1726008000000|2024-09-10 22:40:00|201050.4|200923.6|201056.4|200924.9|201108|200924.9|201047.3|200868.4|23
1726008300000|2024-09-10 22:45:00|201052.7|200922|201106.9|200873.2|201109.7|200924|201027.4|200858.8|24
1726008600000|2024-09-10 22:50:00|201054.8|200920.3|201102|200862.2|201110.9|200926.1|201048|200852.4|36
1726008900000|2024-09-10 22:55:00|201101.9|200908.9|201133.1|200898.4|201135|200940.2|201052.3|200861.2|38
1726009200000|2024-09-10 23:00:00|201108.7|200911.1|201002.4|200858.1|201114|200931.5|200968.6|200809.5|105
1726009500000|2024-09-10 23:05:00|201027.3|200843.1|201029.8|200843.5|201030.1|200867.1|200998.8|200840|44
1726009800000|2024-09-10 23:10:00|201030.9|200848.1|200999.1|200862|201034.1|200866|200999.1|200838|53
1726010100000|2024-09-10 23:15:00|201001.7|200866.9|200966.6|200841.6|201032.8|200866.9|200929.5|200758|99
1726010400000|2024-09-10 23:20:00|200960.6|200835.6|200970.5|200845.5|200980.9|200855.9|200960.6|200835.6|45
1726010700000|2024-09-10 23:25:00|200970.4|200845.4|200989.8|200864.8|201006.4|200877.7|200966.6|200841.6|52
1726011000000|2024-09-10 23:30:00|200986.5|200861.5|200936.2|200811.2|200998|200871.3|200928.9|200803.9|94
1726011300000|2024-09-10 23:35:00|200931.1|200806.1|200954.9|200829.9|200977|200852|200931.1|200785.3|40
1726011600000|2024-09-10 23:40:00|200954.8|200829.8|200983|200858|200983.1|200858.1|200936.6|200784.9|39
1726011900000|2024-09-10 23:45:00|200983.9|200858.9|200993|200865.5|200993.1|200866.4|200968.1|200835.4|29
1726012200000|2024-09-10 23:50:00|200992.4|200866.4|200998.6|200873.6|200998.7|200873.7|200986.9|200832|25
1726012500000|2024-09-10 23:55:00|200999.8|200874.8|201018.1|200893.1|201039.2|200914.2|200993.4|200868.4|38
1726012800000|2024-09-11 00:00:00|201015.4|200890.4|201066.5|200941.5|201100.2|200975.2|201003.3|200878.3|76
1726013100000|2024-09-11 00:05:00|201065.6|200940.6|201107.5|200982.5|201107.5|200982.5|201026.3|200901.3|40
1726013400000|2024-09-11 00:10:00|201107.2|200982.2|201211.7|201086.7|201211.7|201086.7|201106.5|200981.5|52
1726013700000|2024-09-11 00:15:00|201199.8|201074.8|201222.8|201097.8|201238.2|201113.2|201178|201053|81
1726014000000|2024-09-11 00:20:00|201222|201097|201134|201009|201225|201100|201122.9|200997.9|139
1726014300000|2024-09-11 00:25:00|201127.9|201002.9|201292|201167|201304.4|201179.4|201126.6|201001.6|131
1726014600000|2024-09-11 00:30:00|201292.8|201167.8|201322.6|201197.6|201360.8|201235.8|201286.6|201161.6|191
1726014900000|2024-09-11 00:35:00|201317|201192|201248.3|201123.3|201321.8|201196.8|201245.9|201120.9|261
1726015200000|2024-09-11 00:40:00|201247.5|201122.5|201202.2|201077.2|201247.5|201122.5|201197.8|201072.8|120
1726015500000|2024-09-11 00:45:00|201200.6|201075.6|201250.6|201125.6|201254.8|201129.8|201169.5|201044.5|130
1726015800000|2024-09-11 00:50:00|201254.5|201129.5|201258.3|201133.3|201307.3|201182.3|201252.2|201127.2|217
1726016100000|2024-09-11 00:55:00|201262|201137|201184.5|201059.5|201262|201137|201184.5|201059.5|262
1726016400000|2024-09-11 01:00:00|201185.4|201060.4|201146.8|201021.8|201225.1|201100.1|201121.1|200996.1|281
1726016700000|2024-09-11 01:05:00|201146.2|201021.2|201168.9|201043.9|201168.9|201043.9|201128.5|201003.5|204
1726017000000|2024-09-11 01:10:00|201167.5|201042.5|201363|201238|201391.2|201266.2|201167.5|201042.5|223
1726017300000|2024-09-11 01:15:00|201362.8|201237.8|201354.8|201229.8|201362.8|201237.8|201337|201212|118
1726017600000|2024-09-11 01:20:00|201348.4|201223.4|201246.1|201121.1|201357.2|201232.2|201246.1|201121.1|102
1726017900000|2024-09-11 01:25:00|201255.9|201130.9|201128.5|201003.5|201267.9|201142.9|201124.3|200999.3|98
1726018200000|2024-09-11 01:30:00|201119.2|200994.2|200892.1|200767.1|201119.2|200994.2|200869.7|200725|246
1726018500000|2024-09-11 01:35:00|200893.2|200768.2|200928.5|200803.5|201004.4|200879.4|200786.9|200661.9|336
1726018800000|2024-09-11 01:40:00|200928.7|200803.7|200779.3|200654.3|201001.3|200876.3|200704.8|200579.8|270
1726019100000|2024-09-11 01:45:00|200778.2|200652.4|200925.7|200800.7|200973.1|200848.1|200756.3|200631.3|215
1726019400000|2024-09-11 01:50:00|200927.7|200802.7|200896.1|200771.1|201025.6|200900.6|200848.7|200723.7|437
1726019700000|2024-09-11 01:55:00|200900.5|200775.5|200905.4|200777.4|200933.8|200808.8|200852.8|200727.8|373
1726020000000|2024-09-11 02:00:00|200898.9|200773.8|200931.7|200806.7|201013.1|200888.1|200890.9|200765.9|379
1726020300000|2024-09-11 02:05:00|200921.5|200796.5|200780.3|200655.3|200927.5|200802.5|200779.2|200654.2|238
1726020600000|2024-09-11 02:10:00|200770.1|200645.1|200910.4|200785.4|200911.1|200786.1|200770.1|200640.9|286
1726020900000|2024-09-11 02:15:00|200911|200786|200771.1|200646.1|200944.6|200819.6|200766.1|200641.1|268
1726021200000|2024-09-11 02:20:00|200770.5|200645.5|200771.8|200646.8|200845|200720|200748.2|200623.2|207
1726021500000|2024-09-11 02:25:00|200771.5|200646.5|200818.1|200693.1|200843.1|200718.1|200771.5|200646.5|161
1726021800000|2024-09-11 02:30:00|200817.7|200692.7|200834.3|200709.3|200862.3|200737.3|200766.2|200641.2|251
1726022100000|2024-09-11 02:35:00|200835|200710|200641.7|200516.7|200841.8|200716.8|200619.9|200494.9|170
1726022400000|2024-09-11 02:40:00|200640.9|200515.9|201014.6|200868|201014.6|200878.3|200502.5|200377.5|308
1726022700000|2024-09-11 02:45:00|201014.5|200868.1|200755.9|200630.9|201047.2|200905.5|200686.8|200561.8|191
1726023000000|2024-09-11 02:50:00|200755.6|200630.6|200954.1|200829.1|201018.8|200893.8|200741|200616|307
1726023300000|2024-09-11 02:55:00|200953.6|200828.6|200976.8|200851.8|201053.4|200928.4|200918.8|200793.8|208
1726023600000|2024-09-11 03:00:00|200975.1|200850.1|201046.7|200921.7|201165.3|201030.6|200946.7|200813.3|231
1726023900000|2024-09-11 03:05:00|201048.2|200923.2|201102.9|200977.9|201192.3|201067.3|201048.2|200923.2|300
1726024200000|2024-09-11 03:10:00|201097.1|200972.1|201158.8|201033.8|201292.6|201167.6|201083.2|200958.2|328
1726024500000|2024-09-11 03:15:00|201158|201033|201232.4|201107.4|201247|201122|201100.3|200975.3|226
1726024800000|2024-09-11 03:20:00|201229.8|201104.8|201227|201102|201266.6|201141.6|201219.9|201094.9|422
1726025100000|2024-09-11 03:25:00|201226.9|201101.9|201223.6|201098.6|201278|201153|201215.6|201090.6|203
1726025400000|2024-09-11 03:30:00|201225.5|201100.5|201474|201349|201506.8|201381.8|201225.5|201100.5|331
1726025700000|2024-09-11 03:35:00|201478.8|201353.8|201388.6|201263.6|201529.5|201404.5|201367.3|201242.3|327
1726026000000|2024-09-11 03:40:00|201388.8|201263.8|201407.4|201282.4|201455.9|201330.9|201287.5|201162.5|303
1726026300000|2024-09-11 03:45:00|201405.3|201280.3|201356.7|201231.7|201406.7|201281.7|201303.5|201178.5|436
1726026600000|2024-09-11 03:50:00|201355|201230|201271.4|201146.4|201361.3|201236.3|201263.7|201138.7|296
1726026900000|2024-09-11 03:55:00|201274.5|201149.5|201288.2|201163.2|201297.9|201172.9|201186.2|201061.2|224
1726027200000|2024-09-11 04:00:00|201288.7|201163.7|201281.8|201156.8|201331.9|201206.9|201265|201140|329
1726027500000|2024-09-11 04:05:00|201282.8|201157.8|201529.1|201404.1|201545.9|201420.9|201279.5|201154.5|311
1726027800000|2024-09-11 04:10:00|201531|201406|201468.1|201343.1|201533.3|201408.3|201397.3|201272.3|294
1726028100000|2024-09-11 04:15:00|201466.9|201341.9|201391|201266|201475.3|201350.3|201374.6|201249.6|364
1726028400000|2024-09-11 04:20:00|201389.7|201264.7|201300.7|201175.7|201467.3|201338.1|201268.7|201143.7|566
1726028700000|2024-09-11 04:25:00|201300.8|201175.8|201218.9|201093.9|201302.2|201177.2|201179.7|201054.7|230
1726029000000|2024-09-11 04:30:00|201212.9|201087.9|201319|201194|201329.2|201204.2|201212.2|201087.2|368
1726029300000|2024-09-11 04:35:00|201322.6|201197.6|201316.6|201191.6|201356.8|201231.8|201309.4|201184.4|341
1726029600000|2024-09-11 04:40:00|201314|201189|201299|201174|201317.8|201192.8|201261.1|201136.1|87
1726029900000|2024-09-11 04:45:00|201304.4|201179.4|201311.1|201186.1|201323.1|201198.1|201270.8|201145.8|60
1726030200000|2024-09-11 04:50:00|201311.6|201186.6|201299.2|201174.2|201321.9|201196.9|201257.2|201132.2|143
1726030500000|2024-09-11 04:55:00|201307.6|201182.6|201318.5|201193.5|201319.1|201194.1|201260.8|201135.8|106
1726030800000|2024-09-11 05:00:00|201317.5|201192.5|201229.5|201104.5|201319.5|201194.5|201220|201094.3|323
1726031100000|2024-09-11 05:05:00|201228.9|201103.9|201216.4|201091.4|201258.9|201133.9|201162.5|201037.5|353
1726031400000|2024-09-11 05:10:00|201214.5|201089.5|201188.6|201063.6|201234.4|201109.4|201162.1|201037.1|283
1726031700000|2024-09-11 05:15:00|201188.9|201063.9|201240.7|201115.7|201247.3|201122.3|201183.9|201058.9|354
1726032000000|2024-09-11 05:20:00|201241.1|201116.1|201303.6|201178.6|201320.6|201195.6|201224.3|201099.3|295
1726032300000|2024-09-11 05:25:00|201303.8|201178.8|201412.6|201287.6|201422.1|201297.1|201279.2|201154.2|314
1726032600000|2024-09-11 05:30:00|201411.5|201286.5|201402.7|201277.7|201445.1|201320.1|201354.5|201229.5|257
1726032900000|2024-09-11 05:35:00|201402.3|201277.3|201368.6|201243.6|201414.6|201289.6|201289.3|201164.3|257
1726033200000|2024-09-11 05:40:00|201368.1|201243.1|201267.9|201142.9|201368.8|201243.8|201249.1|201124.1|524
1726033500000|2024-09-11 05:45:00|201272.6|201147.6|201261.4|201136.4|201321.9|201196.9|201240|201115|218
1726033800000|2024-09-11 05:50:00|201256.4|201131.4|201267.6|201142.6|201274.5|201149.5|201198|201073|274
1726034100000|2024-09-11 05:55:00|201267.5|201142.5|201266.3|201141.3|201317.5|201192.5|201222.9|201097.9|232
1726034400000|2024-09-11 06:00:00|201266.1|201141.1|201495.5|201370.5|201500.4|201375.4|201246.5|201121.5|593
1726034700000|2024-09-11 06:05:00|201495.1|201370.1|201182.1|201057.1|201495.1|201370.1|201178.6|201053.6|448
1726035000000|2024-09-11 06:10:00|201181.7|201056.7|201218.2|201093.2|201256.9|201131.9|201174.1|201049.1|179
1726035300000|2024-09-11 06:15:00|201220.4|201095.4|200873.8|200748.8|201220.4|201095.4|200864.1|200739.1|156
1726035600000|2024-09-11 06:20:00|200873.9|200748.9|200611|200486|200873.9|200748.9|200607.9|200482.9|212
1726035900000|2024-09-11 06:25:00|200611.6|200486.6|200450.5|200325.5|200615.3|200490.3|200323|200198|324
1726036200000|2024-09-11 06:30:00|200450.4|200325.4|200408|200283|200503.6|200378.6|200362.2|200237.2|169
1726036500000|2024-09-11 06:35:00|200408.6|200283.6|200337.2|200212.2|200428.2|200303.2|200216.5|200091.5|330
1726036800000|2024-09-11 06:40:00|200335.5|200210.5|200197.3|200072.3|200401|200276|200172.1|200047.1|235
1726037100000|2024-09-11 06:45:00|200196.9|200071.9|200293.5|200168.5|200301.3|200176.3|200169.3|200044.3|216
1726037400000|2024-09-11 06:50:00|200294.6|200169.6|200206.1|200081.1|200294.6|200169.6|199971.7|199846.7|262
1726037700000|2024-09-11 06:55:00|200197.1|200072.1|200247|200122|200269.5|200144.5|200178.5|200053.5|253
1726038000000|2024-09-11 07:00:00|200244.1|200119.1|199985.5|199860.5|200248.9|200123.9|199956.4|199831.4|489
1726038300000|2024-09-11 07:05:00|199981.4|199856.4|200195.7|200070.7|200201.8|200076.8|199925.5|199800.5|630
1726038600000|2024-09-11 07:10:00|200244.5|200119.5|199836.7|199711.7|200255.7|200130.7|199778.4|199653.4|495
1726038900000|2024-09-11 07:15:00|199836.2|199711.2|199925.4|199800.4|199939.4|199814.4|199770.7|199645.7|357
1726039200000|2024-09-11 07:20:00|199926.7|199801.7|200112.3|199987.3|200184.3|200059.3|199892.3|199767.3|351
1726039500000|2024-09-11 07:25:00|200112.1|199987.1|199996.6|199871.6|200145.6|200020.6|199983.7|199858.7|591
1726039800000|2024-09-11 07:30:00|199994.5|199869.5|199867.4|199742.4|200003.5|199878.5|199807.3|199682.3|548
1726040100000|2024-09-11 07:35:00|199866.6|199741.6|199995.5|199870.5|200090.2|199965.2|199866.4|199741.4|456
1726040400000|2024-09-11 07:40:00|199997.8|199872.8|200104.9|199979.9|200121.4|199996.4|199997.8|199872.8|374
1726040700000|2024-09-11 07:45:00|200115.9|199990.9|199696.2|199571.2|200138.5|200013.5|199668.8|199543.8|443
1726041000000|2024-09-11 07:50:00|199695.9|199570.9|199671.3|199546.3|199740.5|199615.5|199582|199457|309
1726041300000|2024-09-11 07:55:00|199674.8|199549.8|199740.7|199615.7|199761.7|199636.7|199555.9|199430.9|440
1726041600000|2024-09-11 08:00:00|199741|199616|199656.9|199531.9|199758.7|199633.7|199553.6|199428.6|278
1726041900000|2024-09-11 08:05:00|199657.7|199532.7|199684.8|199559.8|199811.2|199686.2|199657.7|199532.7|494
1726042200000|2024-09-11 08:10:00|199684|199559|199696.6|199571.6|199716.3|199591.3|199641.1|199516.1|472
1726042500000|2024-09-11 08:15:00|199698.1|199573.1|199598.6|199473.6|199736.8|199611.8|199584.2|199459.2|424
1726042800000|2024-09-11 08:20:00|199597.9|199472.9|199630.2|199505.2|199684.2|199559.2|199579.6|199454.6|404
1726043100000|2024-09-11 08:25:00|199625.8|199500.8|199594.4|199469.4|199631.6|199506.6|199578.5|199453.5|108
1726043400000|2024-09-11 08:30:00|199594.2|199469.2|199613|199488|199681.2|199556.2|199589.9|199464.9|156
1726043700000|2024-09-11 08:35:00|199607.8|199482.8|199695.3|199570.3|199708|199583|199596.8|199471.8|617
1726044000000|2024-09-11 08:40:00|199700.7|199575.7|199845.4|199720.4|199850.9|199725.9|199692.7|199567.7|362
1726044300000|2024-09-11 08:45:00|199845.2|199720.2|199795.1|199670.1|199845.2|199720.2|199775.2|199650.2|322
1726044600000|2024-09-11 08:50:00|199793.4|199668.4|199710.1|199585.1|199799.2|199674.2|199686.8|199561.8|330
1726044900000|2024-09-11 08:55:00|199713.3|199588.3|199718|199593|199730.7|199605.7|199629.9|199504.9|667
1726045200000|2024-09-11 09:00:00|199715.4|199590.4|199885.2|199760.2|199899.2|199774.2|199715.4|199590.4|798
1726045500000|2024-09-11 09:05:00|199886.5|199761.5|199890.4|199765.4|199904.1|199779.1|199854.6|199729.6|212
1726045800000|2024-09-11 09:10:00|199887.1|199762.1|199925.3|199800.3|199931.2|199806.2|199806.4|199681.4|412
1726046100000|2024-09-11 09:15:00|199928|199803|199863.3|199738.3|199943.1|199818.1|199786.5|199661.5|279
1726046400000|2024-09-11 09:20:00|199866.2|199741.2|199860.1|199735.1|199945.1|199820.1|199797.2|199672.2|413
1726046700000|2024-09-11 09:25:00|199858.3|199733.3|199935.8|199810.8|199935.8|199810.8|199855.2|199730.2|494
1726047000000|2024-09-11 09:30:00|199937.8|199812.8|199930.2|199805.2|200031.1|199906.1|199901|199776|291
1726047300000|2024-09-11 09:35:00|199930.7|199805.7|199941.9|199816.9|199947.5|199822.5|199842.4|199717.4|510
1726047600000|2024-09-11 09:40:00|199956|199831|199860.4|199735.4|199956|199831|199852.6|199727.6|312
1726047900000|2024-09-11 09:45:00|199863.3|199738.3|199756.1|199631.1|199932.4|199807.4|199754.2|199629.2|356
1726048200000|2024-09-11 09:50:00|199757|199632|199722.1|199597.1|199765.1|199640.1|199688.5|199563.5|350
1726048500000|2024-09-11 09:55:00|199722.2|199597.2|199681.8|199556.8|199751.3|199626.3|199677.4|199552.4|485
1726048800000|2024-09-11 10:00:00|199682.5|199557.5|199608|199483|199690.2|199565.2|199593.3|199468.3|178
1726049100000|2024-09-11 10:05:00|199605.6|199480.6|199626|199501|199645.8|199520.8|199593.8|199468.8|363
1726049400000|2024-09-11 10:10:00|199623.1|199498.1|199713.4|199588.4|199754.5|199629.5|199608.3|199483.3|407
1726049700000|2024-09-11 10:15:00|199717.4|199592.4|199683.7|199558.7|199717.4|199592.4|199601.8|199476.8|211
1726050000000|2024-09-11 10:20:00|199684.1|199559.1|199718.8|199593.8|199784.3|199659.3|199670.6|199545.6|87
1726050300000|2024-09-11 10:25:00|199718.9|199593.9|199759.9|199634.9|199771.2|199646.2|199718.9|199593.9|73
1726050600000|2024-09-11 10:30:00|199759.5|199634.5|199763.2|199638.2|199805.5|199680.5|199750.1|199625.1|116
1726050900000|2024-09-11 10:35:00|199757.7|199632.7|199608.9|199483.9|199760.5|199635.5|199467.1|199342.1|365
1726051200000|2024-09-11 10:40:00|199608.7|199483.7|199635.2|199510.2|199643.5|199518.5|199540.5|199415.5|312
1726051500000|2024-09-11 10:45:00|199633.6|199508.6|199556|199431|199750.4|199625.4|199553.3|199428.3|233
1726051800000|2024-09-11 10:50:00|199559|199434|199465.9|199340.9|199559.3|199434.3|199465.9|199340.9|391
1726052100000|2024-09-11 10:55:00|199481.5|199356.5|199478.8|199353.8|199544.9|199419.9|199461.3|199336.3|596
1726052400000|2024-09-11 11:00:00|199476.2|199351.2|199592.2|199467.2|199611|199486|199438.6|199313.6|369
1726052700000|2024-09-11 11:05:00|199591.9|199466.9|199589.4|199464.4|199681.4|199556.4|199560.4|199435.4|321
1726053000000|2024-09-11 11:10:00|199590|199465|199443|199318|199593.4|199468.4|199418.1|199293.1|547
1726053300000|2024-09-11 11:15:00|199443.8|199318.8|199408.2|199283.2|199448|199323|199392|199267|746
1726053600000|2024-09-11 11:20:00|199400.8|199275.8|199272.3|199147.3|199409.1|199284.1|199264|199139|353
1726053900000|2024-09-11 11:25:00|199271.2|199146.2|199120.7|198995.7|199271.4|199146.4|199094.6|198969.6|312
1726054200000|2024-09-11 11:30:00|199090|199040|199182.1|199057.1|199246.5|199157.6|199088|198991.3|191
1726054500000|2024-09-11 11:35:00|199182.5|199057.5|199176.4|199051.4|199209.3|199130.3|199069.6|198997.7|309
1726054800000|2024-09-11 11:40:00|199171|199046|199193.5|199068.5|199234.5|199109.5|199121.9|199025.2|347
1726055100000|2024-09-11 11:45:00|199196.8|199071.8|199315.6|199190.6|199320|199195|199170.1|199062.2|213
1726055400000|2024-09-11 11:50:00|199313.3|199188.3|199245.4|199120.4|199387|199273.3|199189.2|199064.2|268
1726055700000|2024-09-11 11:55:00|199246.3|199121.3|199327.3|199202.3|199363.4|199238.4|199205.1|199080.1|649
1726056000000|2024-09-11 12:00:00|199324.9|199199.9|199465.7|199340.7|199503.6|199378.6|199281.9|199156.9|353
1726056300000|2024-09-11 12:05:00|199464.7|199339.7|199244.1|199119.1|199501.6|199376.6|199181.4|199098.7|382
1726056600000|2024-09-11 12:10:00|199209.6|199159.6|199148.1|199023.1|199247.2|199159.6|199008.9|198933.5|608
1726056900000|2024-09-11 12:15:00|199147|199022|199024|198899|199157.9|199032.9|199009.1|198897.4|420
1726057200000|2024-09-11 12:20:00|199025.5|198900.5|199132.8|199007.8|199167.4|199058.1|198993.1|198877.1|450
1726057500000|2024-09-11 12:25:00|199134.6|199009.6|198854.5|198555.3|199150.7|199025.7|198568.7|198443.7|560
1726057800000|2024-09-11 12:30:00|198854.2|198544.2|199040.8|198915.8|199257.8|199132.8|198732.1|198482.4|772
1726058100000|2024-09-11 12:35:00|199042.3|198917.3|198439.7|198314.7|199134.6|199032.1|198269.5|198164.5|936
1726058400000|2024-09-11 12:40:00|198444.6|198319.6|198551.6|198501.6|198737.9|198687.9|198260|198210|829
1726058700000|2024-09-11 12:45:00|198553.5|198503.5|198350.8|198300.8|198567.6|198503.5|198150.9|198089.2|900
1726059000000|2024-09-11 12:50:00|198349.1|198299.1|198123|197998|198454.8|198361.9|198067.2|197998|859
1726059300000|2024-09-11 12:55:00|198125.5|198000.5|198176.8|198126.8|198212.1|198162.1|198025.8|197975.8|811
1726059600000|2024-09-11 13:00:00|198178.3|198128.3|197811.1|197761.1|198218|198149.8|197777.9|197727.9|765
1726059900000|2024-09-11 13:05:00|197795.5|197745.5|198113.4|197988.4|198115.5|197993.4|197601.6|197551.6|778
1726060200000|2024-09-11 13:10:00|198083|198033|198129.5|198004.5|198188.8|198067.6|197932.2|197860.4|649
1726060500000|2024-09-11 13:15:00|198144.7|198019.7|198325.1|198200.1|198418.6|198293.6|198109.9|198001.3|546
1726060800000|2024-09-11 13:20:00|198323.4|198198.4|198459.8|198334.8|198459.8|198366.6|198260|198135|557
1726061100000|2024-09-11 13:25:00|198417.9|198367.9|198524.3|198399.3|198543.6|198418.6|198341.7|198257.2|634
1726061400000|2024-09-11 13:30:00|198537.1|198412.1|199025.1|198900.1|199031.1|198906.1|198486|198402.4|674
1726061700000|2024-09-11 13:35:00|199034.6|198909.6|198766.7|198641.7|199034.6|198909.6|198724.1|198599.1|663
1726062000000|2024-09-11 13:40:00|198769|198644|198811.7|198761.7|198942.2|198892.2|198632.5|198534.2|827
1726062300000|2024-09-11 13:45:00|198814.8|198764.8|198796.9|198746.9|198948|198898|198678.6|198628.6|855
1726062600000|2024-09-11 13:50:00|198803.3|198753.3|199099.9|199049.9|199152.2|199064.9|198796.5|198711.6|605
1726062900000|2024-09-11 13:55:00|199099.5|199049.5|199099.6|198974.6|199200.7|199075.7|198959.8|198909.8|712
1726063200000|2024-09-11 14:00:00|199111.4|198986.4|198932.9|198882.9|199203.1|199078.1|198797.2|198747.2|809
1726063500000|2024-09-11 14:05:00|198936.2|198886.2|198764.4|198639.4|199063.4|199013.4|198676.8|198586.9|699
1726063800000|2024-09-11 14:10:00|198764.2|198639.2|198917|198867|198918.3|198868.3|198651.6|198542.7|661
1726064100000|2024-09-11 14:15:00|198916.2|198866.2|199211.1|199086.1|199216.8|199122.8|198916.2|198837.6|750
1726064400000|2024-09-11 14:20:00|199215.6|199090.6|199251.5|199201.5|199351.1|199226.1|199048.3|198998.3|709
1726064700000|2024-09-11 14:25:00|199252|199202|199218.3|199093.3|199287.3|199209.4|199079.4|199014.6|548
1726065000000|2024-09-11 14:30:00|199219.3|199094.3|199342.9|199217.9|199538.4|199455.5|199213.5|199088.5|595
1726065300000|2024-09-11 14:35:00|199341.5|199216.5|199413.4|199363.4|199471.8|199408.7|199208|199111.1|696
1726065600000|2024-09-11 14:40:00|199415|199365|199288.9|199238.9|199607.5|199521.7|199258.5|199163|712
1726065900000|2024-09-11 14:45:00|199293.5|199243.5|199355.2|199305.2|199461.7|199336.7|199209.3|199093.1|584
1726066200000|2024-09-11 14:50:00|199358.6|199308.6|199524|199399|199609.4|199550|199358.6|199308.6|704
1726066500000|2024-09-11 14:55:00|199522.9|199397.9|199474.2|199349.2|199649.3|199530.6|199465.2|199340.2|707
1726066800000|2024-09-11 15:00:00|199478.2|199353.2|199343.1|199293.1|199478.2|199353.2|199213.7|199123.5|698
1726067100000|2024-09-11 15:05:00|199330.8|199280.8|199293.1|199168.1|199343.6|199293.6|199130.4|199057.8|719
1726067400000|2024-09-11 15:10:00|199299.5|199174.5|199268.8|199143.8|199448.7|199354.8|199252.7|199140.1|642
1726067700000|2024-09-11 15:15:00|199267.9|199142.9|199094.2|199044.2|199278.6|199195.1|198987.7|198918.6|662
1726068000000|2024-09-11 15:20:00|199092.2|199042.2|199187|199137|199278.8|199153.8|199015.6|198939.8|553
1726068300000|2024-09-11 15:25:00|199189.7|199139.7|199041.2|198916.2|199226.5|199141|199035.3|198912.3|501
1726068600000|2024-09-11 15:30:00|199041.6|198916.6|198813.6|198688.6|199051.3|198926.3|198776.1|198651.1|501
1726068900000|2024-09-11 15:35:00|198812.5|198687.5|198726.9|198601.9|198876.1|198751.1|198694.7|198569.7|488
1726069200000|2024-09-11 15:40:00|198728.9|198603.9|198578.7|198453.7|198756.6|198666.6|198541.7|198416.7|651
1726069500000|2024-09-11 15:45:00|198579.9|198454.9|198508.1|198383.1|198654.6|198529.6|198420.7|198318.8|569
1726069800000|2024-09-11 15:50:00|198501.8|198376.8|198432.2|198382.2|198524.4|198429.9|198389.6|198325.4|572
1726070100000|2024-09-11 15:55:00|198433.9|198383.9|198463.8|198413.8|198659.2|198588.3|198431.2|198376.8|619
1726070400000|2024-09-11 16:00:00|198448.8|198398.8|198287.9|198237.9|198458.2|198408.2|198215.2|198165.2|720
1726070700000|2024-09-11 16:05:00|198289.2|198239.2|198440.1|198315.1|198487.7|198403.7|198150.3|198091.8|713
1726071000000|2024-09-11 16:10:00|198444.7|198319.7|198107.8|198057.8|198444.7|198356.2|198105|198028.3|636
1726071300000|2024-09-11 16:15:00|198107.3|198057.3|198211.8|198161.8|198344.1|198219.1|198091.8|198007.1|616
1726071600000|2024-09-11 16:20:00|198209.2|198159.2|198323.3|198273.3|198366.9|198316.9|198183|198098.9|580
1726071900000|2024-09-11 16:25:00|198322.3|198272.3|198317.8|198267.8|198441.4|198391.3|198308.3|198258.3|541
1726072200000|2024-09-11 16:30:00|198316.2|198266.2|198251.9|198201.9|198316.2|198266.2|198167.1|198117.1|515
1726072500000|2024-09-11 16:35:00|198252.8|198202.8|198057.2|198007.2|198314.4|198264.4|198050.1|198000.1|536
1726072800000|2024-09-11 16:40:00|198052|198002|198065.9|198015.9|198068.4|198018.4|197834.8|197784.8|572
1726073100000|2024-09-11 16:45:00|198052.7|198002.7|198092.6|198042.6|198112.1|198062.1|197947.8|197897.8|396
1726073400000|2024-09-11 16:50:00|198093.6|198043.6|197830.7|197780.7|198100.7|198050.7|197810.6|197760.6|433
1726073700000|2024-09-11 16:55:00|197825.5|197775.5|197740.1|197690.1|197966.7|197916.7|197737.7|197687.7|617
1726074000000|2024-09-11 17:00:00|197735.1|197685.1|197686.2|197636.2|197790.1|197740.1|197548.8|197456.2|682
1726074300000|2024-09-11 17:05:00|197672.4|197622.4|197763.4|197713.4|197813.6|197715.2|197529.4|197479.4|710
1726074600000|2024-09-11 17:10:00|197760.6|197710.6|197539.1|197414.1|197760.6|197710.6|197524.9|197409.2|593
1726074900000|2024-09-11 17:15:00|197538.4|197413.4|197726.7|197601.7|197767.8|197689.1|197480.7|197392.5|496
1726075200000|2024-09-11 17:20:00|197725.3|197600.3|197747.8|197697.8|197791.4|197698|197613|197563|301
1726075500000|2024-09-11 17:25:00|197746.7|197696.7|197732.3|197682.3|197785.7|197735.7|197679.9|197629.9|301
1726075800000|2024-09-11 17:30:00|197731.9|197681.9|197801.5|197751.5|197848.6|197798.6|197714.4|197664.4|413
1726076100000|2024-09-11 17:35:00|197800.5|197750.5|197701.8|197651.8|197803.6|197753.6|197641|197591|355
1726076400000|2024-09-11 17:40:00|197702.7|197652.7|197970|197920|197990.7|197940.7|197700.5|197650.5|517
1726076700000|2024-09-11 17:45:00|197970.4|197920.4|198090|198040|198250.9|198164.3|197968.6|197918.6|566
1726077000000|2024-09-11 17:50:00|198093.6|198043.6|198076.1|198026.1|198114|198064|197917.5|197867.5|675
1726077300000|2024-09-11 17:55:00|198077.6|198027.6|197961.7|197911.7|198153|198028|197954.5|197856.5|483
1726077600000|2024-09-11 18:00:00|197964.1|197914.1|197883.4|197833.4|197989.5|197939.5|197829.8|197779.8|771
1726077900000|2024-09-11 18:05:00|197882.4|197832.4|197905.8|197780.8|198013.6|197963.6|197825.6|197704.1|803
1726078200000|2024-09-11 18:10:00|197905|197780|197866.2|197816.2|197925.3|197833.2|197756.5|197683|522
1726078500000|2024-09-11 18:15:00|197865|197815|197695.7|197645.7|197907|197822.4|197681.5|197631.5|714
1726078800000|2024-09-11 18:20:00|197687.9|197637.9|197634.1|197584.1|197757.5|197707.5|197622.4|197572.4|522
1726079100000|2024-09-11 18:25:00|197634.4|197584.4|197649.1|197599.1|197686.6|197625.6|197587.7|197537.7|604
1726079400000|2024-09-11 18:30:00|197650.1|197600.1|197538.9|197488.9|197683.7|197633.7|197511.1|197461.1|499
1726079700000|2024-09-11 18:35:00|197535.5|197485.5|197707.1|197582.1|197707.1|197647.1|197532.9|197482.9|389
1726080000000|2024-09-11 18:40:00|197708.9|197583.9|197679.1|197629.1|197724.5|197638.9|197578.4|197523.5|577
1726080300000|2024-09-11 18:45:00|197678.6|197628.6|197671.6|197621.6|197687.8|197637.8|197629.8|197579.8|404
1726080600000|2024-09-11 18:50:00|197672.3|197622.3|197810|197685|197848.4|197759.4|197663.9|197613.9|467
1726080900000|2024-09-11 18:55:00|197803|197678|197787.8|197737.8|197808.6|197740.6|197709.9|197623.7|330
1726081200000|2024-09-11 19:00:00|197789.8|197739.8|197814.1|197689.1|197859|197792.5|197784|197686|280
1726081500000|2024-09-11 19:05:00|197813.6|197688.6|197854.6|197804.6|197914.5|197848.6|197808.7|197683.7|425
1726081800000|2024-09-11 19:10:00|197839.5|197789.5|197876.7|197826.7|197883.8|197833.8|197825.7|197775.7|733
1726082100000|2024-09-11 19:15:00|197877.7|197827.7|197912.7|197787.7|197917.7|197829.7|197856.4|197747.9|678
1726082400000|2024-09-11 19:20:00|197909|197784|197938.6|197888.6|197949.4|197899.4|197868.8|197784|507
1726082700000|2024-09-11 19:25:00|197939.8|197889.8|197952|197902|198028|197978|197938.3|197852.8|520
1726083000000|2024-09-11 19:30:00|197950.6|197900.6|197896.8|197846.8|197970.3|197920.3|197890.7|197812.6|595
1726083300000|2024-09-11 19:35:00|197892.8|197842.8|197896.4|197846.4|197950.9|197871.9|197861.3|197811.3|695
1726083600000|2024-09-11 19:40:00|197897.4|197847.4|198060.4|198010.4|198062.7|198012.7|197863|197813|735
1726083900000|2024-09-11 19:45:00|198060.9|198010.9|197954.5|197904.5|198063|198013|197954.2|197904.2|637
1726084200000|2024-09-11 19:50:00|197954.9|197904.9|197956.1|197906.1|198058.7|197968.4|197924.4|197874.4|675
1726084500000|2024-09-11 19:55:00|197954.1|197904.1|197919.9|197869.9|198000.3|197939.3|197888.1|197784.9|644
1726084800000|2024-09-11 20:00:00|197961.8|197836.8|198102.4|197977.4|198107.6|197982.6|197958|197833|617
1726085100000|2024-09-11 20:05:00|198104|197979|198090.3|197965.3|198108|197983|198074.2|197949.2|548
1726085400000|2024-09-11 20:10:00|198094.1|197969.1|198091.2|197966.2|198100.9|197975.9|197988.5|197863.5|422
1726085700000|2024-09-11 20:15:00|198092.6|197967.6|198085.2|197960.2|198092.6|197967.6|198038.6|197913.6|688
1726086000000|2024-09-11 20:20:00|198084.1|197959.1|198134.3|198009.3|198149.5|198024.5|198052.3|197927.3|215
1726086300000|2024-09-11 20:25:00|198134.4|198009.4|198207.9|198082.9|198249.9|198124.9|198134.4|198009.4|257
1726086600000|2024-09-11 20:30:00|198208.6|198083.6|198363.2|198238.2|198416.4|198328.9|198173|198048|346
1726086900000|2024-09-11 20:35:00|198363|198238|198126.1|198001.1|198363.1|198238.1|198088.2|197963.2|290
1726087200000|2024-09-11 20:40:00|198137.4|198012.4|198088.9|197963.9|198138.9|198013.9|198069.6|197944.6|267
1726087500000|2024-09-11 20:45:00|198085.9|197960.9|198094.1|197969.1|198109.2|197984.2|198076.1|197951.1|332
1726087800000|2024-09-11 20:50:00|198093.4|197968.4|198189|198045.8|198226.5|198101.5|198081.7|197956.7|274
1726088100000|2024-09-11 20:55:00|198208.4|198031|198291.2|197981.2|198309|198063.7|198176.2|197943.6|102
1726088400000|2024-09-11 21:00:00|198290.7|197980.7|198344.7|198034.7|198460.7|198150.7|198224.7|197914.7|16
1726088700000|2024-09-11 21:05:00|198415.3|198105.3|198412.8|198102.8|198686|198376|198372.4|198062.4|49
1726089000000|2024-09-11 21:10:00|198413|198103|198271.7|197961.7|198591.3|198281.3|198262.7|197952.7|82
1726089300000|2024-09-11 21:15:00|198272.1|197962.1|198340.2|198030.2|198360.3|198050.3|198269.6|197959.6|80
1726089600000|2024-09-11 21:20:00|198340.5|198030.5|198345.6|198035.6|198359.8|198049.8|198340.2|198030.2|34
1726089900000|2024-09-11 21:25:00|198345.7|198035.7|198311.1|198001.1|198574.2|198264.2|198289.5|197979.5|23
1726090200000|2024-09-11 21:30:00|198311|198001|198268.4|197958.4|198311|198001|198262.3|197952.3|16
1726090500000|2024-09-11 21:35:00|198269.2|197959.2|198350.9|198040.9|198354.8|198044.8|198235.4|197925.4|87
1726090800000|2024-09-11 21:40:00|198417.9|198107.9|198245.9|197935.9|198521|198211|198229.6|197919.6|77
1726091100000|2024-09-11 21:45:00|198245.1|197935.1|198230.4|197920.4|198249.2|197939.2|198229.8|197919.8|64
1726091400000|2024-09-11 21:50:00|198230.2|197920.2|198224.8|197914.8|198231.5|197921.5|198224.4|197914.4|57
1726091700000|2024-09-11 21:55:00|198224.7|197914.7|198374.3|198064.3|198376.6|198066.6|198223.8|197913.8|97
1726092000000|2024-09-11 22:00:00|198354.6|198044.6|198434.8|198124.8|198483|198173|198339.3|198029.3|210
1726092300000|2024-09-11 22:05:00|198437.9|198127.9|198454.3|198184.5|198488.9|198247.8|198400|198127.9|93
1726092600000|2024-09-11 22:10:00|198456.3|198193.6|198494|198232.6|198496.3|198278.4|198402.7|198172.2|47
1726092900000|2024-09-11 22:15:00|198469|198232.8|198364.7|198221.4|198469|198296.5|198355|198146.9|58
1726093200000|2024-09-11 22:20:00|198358.9|198221.9|198423.3|198121.1|198431.8|198238.6|198350.4|198116.8|55
1726093500000|2024-09-11 22:25:00|198423.2|198121.2|198412.6|198249.8|198466.1|198252.6|198399.2|198121.2|55
1726093800000|2024-09-11 22:30:00|198400.4|198246.7|198481.5|198222.5|198495.2|198278.1|198400.4|198167.7|61
1726094100000|2024-09-11 22:35:00|198481.4|198222.6|198459.1|198286.6|198502.1|198292.4|198427.7|198187.4|53
1726094400000|2024-09-11 22:40:00|198462.2|198272|198503.9|198197.5|198504.6|198291|198449.6|198168.3|64
1726094700000|2024-09-11 22:45:00|198492|198183.7|198474.7|198236.3|198500.7|198297.6|198411.5|198183.7|67
1726095000000|2024-09-11 22:50:00|198474.6|198237.7|198422.4|198284.2|198491.2|198295.6|198398.4|198189.2|55
1726095300000|2024-09-11 22:55:00|198422.5|198282.4|198397.3|198151|198489.8|198283.9|198336.9|198107.7|51
1726095600000|2024-09-11 23:00:00|198339.5|198186.1|198249.3|198060.3|198438.3|198211.4|198191.2|198005.2|188
1726095900000|2024-09-11 23:05:00|198249.2|198050.1|198120.3|197932.2|198249.2|198067.7|198048.6|197890.5|190
1726096200000|2024-09-11 23:10:00|198120.9|197937.7|198148.6|197946.3|198148.6|197954.1|198044.6|197869.5|125
1726096500000|2024-09-11 23:15:00|198143.8|197944.5|198179|197981.1|198182.8|197996.2|198077.3|197918.1|51
1726096800000|2024-09-11 23:20:00|198164.7|197982.8|198089.4|197887.5|198164.7|197982.8|198048.7|197882.5|70
1726097100000|2024-09-11 23:25:00|198075.5|197897.3|198175.3|198007.8|198175.3|198007.8|198055.5|197897.3|66
1726097400000|2024-09-11 23:30:00|198176.1|198007.5|198135.7|197990.3|198192.4|198042|198119.8|197977.3|59
1726097700000|2024-09-11 23:35:00|198144.2|197988.8|198125.2|197991|198171.1|198030.3|198099.8|197930.4|60
1726098000000|2024-09-11 23:40:00|198121|197991.1|198155.5|197999.9|198185.4|198038.5|198120|197968.2|35
1726098300000|2024-09-11 23:45:00|198156.9|198010.7|198153.8|198024.7|198191.3|198028.5|198142.5|197979.9|46
1726098600000|2024-09-11 23:50:00|198191.4|198016.7|198165.3|198033.3|198191.4|198035.5|198157.9|197992.3|45
1726098900000|2024-09-11 23:55:00|198164.8|197999.2|198155.4|198007.1|198195|198034|198131.3|197956.9|44
1726099200000|2024-09-12 00:00:00|198156.3|198008|198092.4|197967.4|198195.3|198055.6|198075.5|197928.6|137
1726099500000|2024-09-12 00:05:00|198090.2|197963.8|198070.4|197945.4|198141.8|197998.4|198070.4|197930.7|206
1726099800000|2024-09-12 00:10:00|198072.4|197947.4|198044.2|197919.2|198080.7|197947.4|198003.8|197878.8|156
1726100100000|2024-09-12 00:15:00|198054.7|197924.1|198122.4|197988.7|198126|197989.2|198053.2|197903.9|162
1726100400000|2024-09-12 00:20:00|198124|197992.4|198053|197924.6|198128.4|197993.4|198029.9|197899.9|150
1726100700000|2024-09-12 00:25:00|198061.8|197924.7|198119.7|197968.1|198124.9|197995.2|198058.5|197907.6|100
1726101000000|2024-09-12 00:30:00|198120.1|197965.2|198124.3|197999.3|198135.6|198005.1|198102.9|197957.8|128
1726101300000|2024-09-12 00:35:00|198130.7|197999.9|198161.6|198036.6|198169.7|198044.3|198130.7|197998.8|180
1726101600000|2024-09-12 00:40:00|198162.3|198037.3|198147.6|198019.1|198199.2|198070.7|198132.3|198003|175
1726101900000|2024-09-12 00:45:00|198150.3|198025.3|198173|198044.6|198182.2|198057.2|198147.5|198019.6|163
1726102200000|2024-09-12 00:50:00|198170.6|198045.7|198228.5|198103.5|198233|198108|198159|198031|207
1726102500000|2024-09-12 00:55:00|198230.7|198105.7|198254|198114.9|198278.4|198153.4|198230|198105|186
1726102800000|2024-09-12 01:00:00|198246.5|198112.6|198271.1|198146.1|198405.6|198280.6|198246.5|198112.6|268
1726103100000|2024-09-12 01:05:00|198274.1|198149.1|198277.4|198152.4|198304|198179|198191.6|198066.6|275
1726103400000|2024-09-12 01:10:00|198278|198153|198401.1|198253.2|198407.7|198259.4|198276|198151|293
1726103700000|2024-09-12 01:15:00|198397.1|198250.4|198333.4|198170.7|198400.9|198257.9|198256.3|198092.9|235
1726104000000|2024-09-12 01:20:00|198336.4|198186.2|198333.6|198190.5|198361.4|198222.1|198221.2|198066.9|185
1726104300000|2024-09-12 01:25:00|198345.3|198214.7|198331.5|198199.8|198374.5|198246.5|198273.2|198126.9|391
1726104600000|2024-09-12 01:30:00|198328.5|198183.1|198232.7|198103.6|198333.5|198199.8|198229|198090.1|276
1726104900000|2024-09-12 01:35:00|198245.8|198109.8|198232|198107|198365.7|198240.7|198209.7|198084.7|316
1726105200000|2024-09-12 01:40:00|198237.5|198112.5|198336.9|198211.9|198353.6|198228.6|198230.2|198105.2|206
1726105500000|2024-09-12 01:45:00|198338.1|198213.1|198310.1|198185.1|198346|198221|198235.3|198106.3|270
1726105800000|2024-09-12 01:50:00|198310.2|198185.2|198313.7|198188.7|198340|198215|198285.8|198142.1|198
1726106100000|2024-09-12 01:55:00|198320.5|198195.5|198332.7|198207.7|198409.4|198284.4|198288.4|198163.4|351
1726106400000|2024-09-12 02:00:00|198332.6|198207.6|198303.5|198178.5|198353.4|198228.4|198273.5|198148.5|154
1726106700000|2024-09-12 02:05:00|198302.1|198177.1|198276.7|198151.7|198314|198189|198241.4|198116.4|244
1726107000000|2024-09-12 02:10:00|198282.6|198157.6|198307.2|198182.2|198330.8|198205.8|198279.5|198154.5|81
1726107300000|2024-09-12 02:15:00|198307.5|198182.5|198280|198155|198319.2|198194.2|198267.5|198117.8|60
1726107600000|2024-09-12 02:20:00|198270.3|198119.8|198165.5|198012.8|198278.5|198153.4|198165.5|198011|134
1726107900000|2024-09-12 02:25:00|198167.6|198042.6|198111.5|197977.5|198168|198043|198108.3|197945.1|79
1726108200000|2024-09-12 02:30:00|198108.8|197977.9|198109.4|197979.7|198122.8|197997.8|198042|197902.9|248
1726108500000|2024-09-12 02:35:00|198109.8|197976.9|198109.3|197979.9|198134.3|198009.3|198100.9|197964.6|62
1726108800000|2024-09-12 02:40:00|198109.4|197980.5|198117.3|197992.3|198123|197997.3|198082.4|197953.5|53
1726109100000|2024-09-12 02:45:00|198116|197991|198101.1|197976.1|198122.6|197991|198072.7|197941.2|100
1726109400000|2024-09-12 02:50:00|198100|197975|198158.6|198033.6|198176.3|198051.3|198100|197965.5|217
1726109700000|2024-09-12 02:55:00|198157.3|198032.3|198123.1|197998.1|198157.3|198032.3|198105.9|197977.7|106
1726110000000|2024-09-12 03:00:00|198123.3|197998.3|198110.1|197969.8|198176.8|198014.7|198110.1|197959.8|122
1726110300000|2024-09-12 03:05:00|198109.1|197970.9|198137.8|197991.1|198143.5|198001.1|198103.1|197963.8|72
1726110600000|2024-09-12 03:10:00|198137.7|197991.3|198134.7|197974.5|198145.4|197999.4|198113.9|197964|76
1726110900000|2024-09-12 03:15:00|198134.6|197975.7|198100|197948.8|198143|197997.4|198077.9|197933.6|84
1726111200000|2024-09-12 03:20:00|198091.7|197948.9|198133.7|198008.7|198139.2|198014.2|198083.3|197946.3|91
1726111500000|2024-09-12 03:25:00|198137.8|198012.8|198118.6|197993.6|198149.3|198024.3|198117.3|197992.3|87
1726111800000|2024-09-12 03:30:00|198118.3|197993.3|198126.9|198001.9|198133.8|198008.8|198097.2|197970.6|35
1726112100000|2024-09-12 03:35:00|198128.9|198003.9|198065.4|197940.4|198128.9|198003.9|198062.2|197937.2|85
1726112400000|2024-09-12 03:40:00|198064.5|197939.5|198039.4|197914.4|198064.5|197939.5|198032|197907|69
1726112700000|2024-09-12 03:45:00|198036.6|197911.6|198041|197916|198044.7|197917.7|198029.3|197904.3|92
1726113000000|2024-09-12 03:50:00|198041.5|197916.5|198027.5|197902.5|198065.1|197940.1|198025.4|197900.4|79
1726113300000|2024-09-12 03:55:00|198029.2|197904.2|198033|197908|198039.1|197914.1|198024.5|197899.5|50
1726113600000|2024-09-12 04:00:00|198037|197912|198003.5|197878.5|198070|197945|197999|197874|49
1726113900000|2024-09-12 04:05:00|198005.2|197880.2|198026.4|197901.4|198027.4|197902.4|197993.3|197868.3|53
1726114200000|2024-09-12 04:10:00|198024.1|197899.1|198017.8|197892.8|198036.8|197911.8|198017.8|197892.8|124
1726114500000|2024-09-12 04:15:00|198019.1|197894.1|198025.3|197900.3|198033.9|197908.9|197997.1|197871.5|91
1726114800000|2024-09-12 04:20:00|198025.4|197900.4|198006.9|197881.9|198026.3|197901.3|197987.8|197862.8|97
1726115100000|2024-09-12 04:25:00|198006.2|197871.8|198022.6|197897.6|198032.1|197907.1|197992.4|197864.9|80
1726115400000|2024-09-12 04:30:00|198021.3|197896.3|198001.1|197869.3|198021.3|197896.3|197985.6|197851.6|53
1726115700000|2024-09-12 04:35:00|198011.2|197886.2|197983.1|197856.7|198017.6|197892.6|197959.8|197817.2|108
1726116000000|2024-09-12 04:40:00|197995.5|197856.8|197977.9|197852.9|198010.1|197875.3|197970.6|197819.3|75
1726116300000|2024-09-12 04:45:00|197967.3|197827.3|197985.2|197860.2|197988.8|197863.8|197966.4|197815.5|83
1726116600000|2024-09-12 04:50:00|197978.2|197835.5|197993.2|197868.2|197996.2|197871.2|197976.1|197834.5|44
1726116900000|2024-09-12 04:55:00|197991.5|197866.5|198004.4|197879.4|198026.7|197901.7|197982.9|197838|88
1726117200000|2024-09-12 05:00:00|198001.3|197876.3|197988.6|197863.6|198011.5|197886.5|197966.1|197841.1|57
1726117500000|2024-09-12 05:05:00|197987.7|197860.8|197999.1|197866.8|198007.8|197881.4|197986.1|197855.7|50
1726117800000|2024-09-12 05:10:00|197982|197852.5|197995.8|197862|198000.4|197868.2|197979.9|197846.8|27
1726118100000|2024-09-12 05:15:00|197999.3|197856.3|198001.9|197876.9|198010.9|197880.9|197984.1|197856.3|28
1726118400000|2024-09-12 05:20:00|198005.4|197876.1|197965.2|197827.3|198011.8|197886.8|197963.8|197827.3|170
1726118700000|2024-09-12 05:25:00|197963.8|197827.5|197950.6|197825.6|197967.3|197842.3|197939.4|197814.4|201
1726119000000|2024-09-12 05:30:00|197950.1|197824.8|197949.2|197812.8|197955|197830|197942.2|197795.8|64
1726119300000|2024-09-12 05:35:00|197952.4|197813|198049.6|197924.6|198067.7|197942.7|197952.2|197813|234
1726119600000|2024-09-12 05:40:00|198054.1|197929.1|197951.4|197826.4|198054.1|197929.1|197941.9|197797.9|160
1726119900000|2024-09-12 05:45:00|197942.2|197796.8|197928.4|197803.4|198032.4|197907.4|197896.7|197771.7|293
1726120200000|2024-09-12 05:50:00|197924.8|197799.8|197950.2|197825.2|197956.5|197831.5|197889.8|197763.7|542
1726120500000|2024-09-12 05:55:00|197946.8|197821.8|197941.3|197816.3|197958.6|197833.6|197896.1|197771.1|255
1726120800000|2024-09-12 06:00:00|197940|197815|197975.3|197850.3|198024.7|197899.7|197916.8|197791.8|203
1726121100000|2024-09-12 06:05:00|197978.4|197853.4|198016.3|197891.3|198046.9|197921.9|197947.8|197822.8|215
1726121400000|2024-09-12 06:10:00|198016.4|197891.4|198040.3|197915.3|198080.7|197955.7|198016.4|197891.4|195
1726121700000|2024-09-12 06:15:00|198036.6|197911.6|197964.7|197839.7|198040.4|197915.4|197918|197793|180
1726122000000|2024-09-12 06:20:00|197962|197837|197976.9|197851.9|197978.1|197853.1|197918.9|197793.9|113
1726122300000|2024-09-12 06:25:00|197977.6|197852.6|197987.3|197862.3|197990|197865|197940.9|197815.9|155
1726122600000|2024-09-12 06:30:00|197987|197862|197833.7|197708.7|197990.2|197865.2|197816.7|197691.7|220
1726122900000|2024-09-12 06:35:00|197836.8|197711.8|197771.1|197646.1|197839.5|197714.5|197724|197599|162
1726123200000|2024-09-12 06:40:00|197771.2|197646.2|197758.8|197633.8|197833.9|197708.9|197705.8|197580.8|217
1726123500000|2024-09-12 06:45:00|197754.2|197629.2|197723.2|197598.2|197816.9|197691.9|197716.2|197591.2|128
1726123800000|2024-09-12 06:50:00|197722.2|197597.2|197641.4|197516.4|197734.2|197609.2|197641.4|197516.4|116
1726124100000|2024-09-12 06:55:00|197642.8|197517.8|197645.7|197520.7|197659.1|197534.1|197639.4|197514.4|73
1726124400000|2024-09-12 07:00:00|197646.5|197521.5|197627.3|197502.3|197648.1|197523.1|197624.5|197499.5|499
1726124700000|2024-09-12 07:05:00|197626.4|197501.4|197477.3|197352.3|197626.4|197501.4|197387.8|197262.8|536
1726125000000|2024-09-12 07:10:00|197478.1|197353.1|197575.3|197450.3|197586.6|197461.6|197407.9|197282.9|732
1726125300000|2024-09-12 07:15:00|197576.6|197451.6|197602.4|197477.4|197626.4|197501.4|197539|197414|908
1726125600000|2024-09-12 07:20:00|197608.2|197483.2|197590.6|197465.6|197663|197538|197548|197423|725
1726125900000|2024-09-12 07:25:00|197590|197465|197351.3|197226.3|197599.1|197474.1|197232.8|197107.8|555
1726126200000|2024-09-12 07:30:00|197356.1|197231.1|197473.9|197348.9|197487|197362|197324.4|197199.4|673
1726126500000|2024-09-12 07:35:00|197470|197345|197510.5|197385.5|197571.1|197446.1|197402|197277|560
1726126800000|2024-09-12 07:40:00|197512.1|197387.1|197479.2|197354.2|197522.7|197397.7|197466.9|197341.9|750
1726127100000|2024-09-12 07:45:00|197480.9|197355.9|197536.6|197411.6|197557.4|197432.4|197477.1|197352.1|786
1726127400000|2024-09-12 07:50:00|197536.9|197411.9|197566.6|197441.6|197569.7|197444.7|197523.1|197398.1|799
1726127700000|2024-09-12 07:55:00|197567.7|197442.7|197512.5|197387.5|197568.4|197505.9|197481.9|197384.2|733
1726128000000|2024-09-12 08:00:00|197513.2|197388.2|197673.5|197548.5|197723.1|197621.4|197513.2|197388.2|805
1726128300000|2024-09-12 08:05:00|197671.5|197546.5|197692.7|197567.7|197804.3|197679.3|197604.1|197479.1|538
1726128600000|2024-09-12 08:10:00|197690.9|197565.9|197635.5|197510.5|197690.9|197565.9|197583.7|197458.7|345
1726128900000|2024-09-12 08:15:00|197631.4|197506.4|197573.2|197448.2|197631.4|197506.4|197533.8|197408.8|771
1726129200000|2024-09-12 08:20:00|197573.3|197448.3|197449.7|197324.7|197607|197482|197443|197318|850
1726129500000|2024-09-12 08:25:00|197450.5|197325.5|197496.4|197371.4|197498.7|197373.7|197409.5|197284.5|614
1726129800000|2024-09-12 08:30:00|197492.9|197367.9|197390.8|197265.8|197503|197378|197389.9|197264.9|539
1726130100000|2024-09-12 08:35:00|197389.9|197264.9|197572.3|197447.3|197574|197449|197369.1|197244.1|263
1726130400000|2024-09-12 08:40:00|197572|197447|197601.6|197476.6|197639.5|197514.5|197560.6|197435.6|306
1726130700000|2024-09-12 08:45:00|197604.3|197479.3|197731.7|197606.7|197746.8|197621.8|197604.3|197479.3|771
1726131000000|2024-09-12 08:50:00|197735.9|197610.9|197725|197600|197738.6|197613.6|197638|197513|628
1726131300000|2024-09-12 08:55:00|197723.1|197598.1|197726.9|197601.9|197785.1|197660.1|197699.7|197574.7|566
1726131600000|2024-09-12 09:00:00|197729.2|197604.2|197762|197637|197766.3|197641.3|197725|197600|836
1726131900000|2024-09-12 09:05:00|197762.6|197637.6|197588.4|197463.4|197765.8|197640.8|197587|197462|999
1726132200000|2024-09-12 09:10:00|197591|197466|197561.2|197436.2|197636.2|197541.7|197552.9|197427.9|860
1726132500000|2024-09-12 09:15:00|197557.2|197432.2|197649.7|197599.7|197660.6|197610.6|197557.2|197432.2|828
1726132800000|2024-09-12 09:20:00|197650.2|197600.2|197483.6|197358.6|197655.7|197605.7|197422|197297|832
1726133100000|2024-09-12 09:25:00|197486|197361|197401.7|197276.7|197487.4|197362.4|197365.6|197240.6|444
1726133400000|2024-09-12 09:30:00|197405.1|197280.1|197374.3|197249.3|197452.1|197327.1|197370.9|197245.9|512
1726133700000|2024-09-12 09:35:00|197376.9|197251.9|197517.9|197392.9|197519.1|197394.1|197365.8|197240.8|444
1726134000000|2024-09-12 09:40:00|197515.9|197390.9|197580.7|197455.7|197588.6|197463.6|197515|197390|186
1726134300000|2024-09-12 09:45:00|197582.1|197457.1|197500|197375|197662.7|197537.7|197487.1|197363.8|276
1726134600000|2024-09-12 09:50:00|197499.6|197374.6|197493|197368|197525.9|197400.9|197480.3|197355.3|487
1726134900000|2024-09-12 09:55:00|197498.3|197373.3|197509.9|197384.9|197525.4|197431.7|197443.3|197349.7|631
1726135200000|2024-09-12 10:00:00|197511.7|197386.7|197474|197349|197526.4|197438.5|197472|197347|683
1726135500000|2024-09-12 10:05:00|197475.7|197350.7|197474.3|197349.3|197487.4|197362.4|197392.9|197295.2|544
1726135800000|2024-09-12 10:10:00|197474.1|197349.1|197476.9|197351.9|197486|197361|197398.5|197273.5|542
1726136100000|2024-09-12 10:15:00|197475.9|197350.9|197535.4|197410.4|197535.9|197410.9|197436.3|197311.3|176
1726136400000|2024-09-12 10:20:00|197537.2|197412.2|197424.7|197299.7|197537.2|197414.5|197413.9|197288.9|903
1726136700000|2024-09-12 10:25:00|197420.6|197295.6|197328.8|197203.8|197439.7|197314.7|197326.2|197201.2|707
1726137000000|2024-09-12 10:30:00|197330.5|197205.5|197419.3|197294.3|197537.6|197412.6|197329.1|197204.1|802
1726137300000|2024-09-12 10:35:00|197422.6|197297.6|197439.7|197314.7|197460.3|197335.3|197422.6|197297.6|471
1726137600000|2024-09-12 10:40:00|197431|197306|197350.7|197225.7|197445.2|197320.2|197329.2|197204.2|703
1726137900000|2024-09-12 10:45:00|197345.1|197220.1|197247|197122|197359.6|197234.6|197240.6|197115.6|472
1726138200000|2024-09-12 10:50:00|197245.7|197120.7|197350.1|197225.1|197371.2|197246.2|197241.2|197116.2|373
1726138500000|2024-09-12 10:55:00|197352.9|197227.9|197439.2|197314.2|197455.9|197347|197342.4|197227.9|741
1726138800000|2024-09-12 11:00:00|197440.5|197315.5|197454|197404|197487.7|197409.1|197360.4|197261.1|814
1726139100000|2024-09-12 11:05:00|197453.9|197403.9|197579.5|197529.5|197637.3|197551.7|197451.1|197399.9|562
1726139400000|2024-09-12 11:10:00|197579.6|197529.6|197528.5|197403.5|197608.3|197545.8|197473|197384.9|741
1726139700000|2024-09-12 11:15:00|197525.7|197400.7|197505.2|197380.2|197604.8|197479.8|197475.3|197378|759
1726140000000|2024-09-12 11:20:00|197508.1|197383.1|197563.2|197513.2|197585.2|197535.2|197474.7|197378.1|767
1726140300000|2024-09-12 11:25:00|197564.5|197514.5|197616.9|197491.9|197616.9|197536.8|197553.2|197491.9|558
1726140600000|2024-09-12 11:30:00|197616.5|197491.5|197689.1|197564.1|197762.6|197637.6|197616.5|197491.5|472
1726140900000|2024-09-12 11:35:00|197688.2|197563.2|197823.2|197773.2|197863.5|197779|197687.9|197562.9|540
1726141200000|2024-09-12 11:40:00|197820.5|197770.5|197763.5|197713.5|197836.2|197783.4|197744|197658.5|545
1726141500000|2024-09-12 11:45:00|197758.3|197708.3|197552.8|197502.8|197765.1|197715.1|197547|197497|293
1726141800000|2024-09-12 11:50:00|197551.8|197501.8|197602.1|197552.1|197651.3|197560.4|197496.8|197417|533
1726142100000|2024-09-12 11:55:00|197604.5|197554.5|197577.8|197527.8|197617.6|197560.5|197516|197434.2|951
1726142400000|2024-09-12 12:00:00|197578.2|197528.2|197366.9|197241.9|197580|197530|197333.8|197234.9|685
1726142700000|2024-09-12 12:05:00|197371.1|197246.1|197463.9|197338.9|197467.5|197383.1|197322|197246|462
1726143000000|2024-09-12 12:10:00|197467.1|197342.1|197343.4|197187.7|197471.8|197346.8|197272.5|197147.5|663
1726143300000|2024-09-12 12:15:00|197355.7|197199.5|197342.8|197217.8|197355.7|197222.4|197143.7|197018.7|486
1726143600000|2024-09-12 12:20:00|197342.5|197217.5|197359.9|197309.9|197533.1|197448.6|197308|197210.9|608
1726143900000|2024-09-12 12:25:00|197361.5|197311.5|197598.4|197412.4|197598.4|197459.7|197293.6|197238.3|468
1726144200000|2024-09-12 12:30:00|197606.2|197418.3|197559.4|197509.4|197659.1|197534.1|197353.3|197228.3|550
1726144500000|2024-09-12 12:35:00|197571.9|197521.9|197702.7|197577.7|197723.8|197598.8|197455|197358.4|807
1726144800000|2024-09-12 12:40:00|197702.1|197577.1|197521.4|197471.4|197746.7|197660.4|197494.4|197444.4|634
1726145100000|2024-09-12 12:45:00|197521.9|197471.9|197515.2|197390.2|197579.8|197475.8|197291.9|197197.4|727
1726145400000|2024-09-12 12:50:00|197516.7|197391.7|197416.4|197291.4|197622.5|197515.2|197293.7|197226|735
1726145700000|2024-09-12 12:55:00|197418.6|197293.6|197650.3|197600.3|197666.6|197616.6|197360.5|197235.5|724
1726146000000|2024-09-12 13:00:00|197651.5|197601.5|197810.6|197760.6|197902.2|197796.2|197647.4|197597.4|672
1726146300000|2024-09-12 13:05:00|197810.2|197760.2|197587.4|197537.4|197884.8|197834.8|197555.5|197475.9|843
1726146600000|2024-09-12 13:10:00|197587.7|197537.7|197787.6|197737.6|197803.5|197753.5|197587.7|197494.3|704
1726146900000|2024-09-12 13:15:00|197784.9|197734.9|197835.7|197785.7|197924.7|197826.6|197712.8|197646.5|659
1726147200000|2024-09-12 13:20:00|197842.8|197792.8|197979.1|197929.1|198029.4|197979.4|197766.3|197716.3|648
1726147500000|2024-09-12 13:25:00|197979.9|197929.9|198066.3|197941.3|198139.1|198052.6|197914.6|197864.6|640
1726147800000|2024-09-12 13:30:00|198068.2|197943.2|198059.7|198009.7|198192.6|198067.6|197943.7|197858.6|715
1726148100000|2024-09-12 13:35:00|198062.9|198012.9|198283.8|198158.8|198387.3|198262.3|198031.1|197941.6|748
1726148400000|2024-09-12 13:40:00|198282.2|198157.2|198399.4|198349.4|198407.1|198349.4|198123|198062.1|712
1726148700000|2024-09-12 13:45:00|198400.3|198350.3|198301.5|198176.5|198493.6|198420.8|198204.4|198134.2|713
1726149000000|2024-09-12 13:50:00|198301|198176|198104.9|198054.9|198301|198230.7|197994.5|197872.2|687
1726149300000|2024-09-12 13:55:00|198104.4|198054.4|198154.5|198104.5|198188.3|198138.3|198034.8|197984.8|791
1726149600000|2024-09-12 14:00:00|198156.2|198106.2|198428.5|198303.5|198428.5|198320.8|198070|198020|820
1726149900000|2024-09-12 14:05:00|198421.9|198296.9|198317.8|198267.8|198443.7|198318.7|198170|198085.1|689
1726150200000|2024-09-12 14:10:00|198315.1|198265.1|197934.2|197884.2|198338.5|198274.7|197918.2|197835.4|655
1726150500000|2024-09-12 14:15:00|197933.9|197883.9|197640.2|197590.2|198012.8|197938.1|197621.5|197561.1|668
1726150800000|2024-09-12 14:20:00|197640.1|197590.1|197666.4|197541.4|197735.3|197685.3|197513.4|197463.4|578
1726151100000|2024-09-12 14:25:00|197667.1|197542.1|197458|197408|197729.2|197644.7|197445.1|197362|634
1726151400000|2024-09-12 14:30:00|197453.7|197403.7|197510.6|197385.6|197526.4|197437.4|197316.5|197214.6|575
1726151700000|2024-09-12 14:35:00|197507.5|197382.5|197251.8|197201.8|197575.1|197525.1|197172.8|197087.3|787
1726152000000|2024-09-12 14:40:00|197239.3|197189.3|197108.7|196983.7|197276|197226|197057.6|196965.3|667
1726152300000|2024-09-12 14:45:00|197098.9|196973.9|197079.3|197029.3|197249.3|197198.3|197065.9|196969.6|653
1726152600000|2024-09-12 14:50:00|197073.5|197023.5|196794|196744|197107|197023.5|196717.9|196621.9|596
1726152900000|2024-09-12 14:55:00|196789.1|196739.1|196789.1|196739.1|196868.5|196818.5|196759.6|196669.4|758
1726153200000|2024-09-12 15:00:00|196788.8|196738.8|196637.3|196587.3|196885|196835|196612|196548|705
1726153500000|2024-09-12 15:05:00|196641.1|196591.1|196718.3|196593.3|196813.6|196763.6|196628.6|196578.6|450
1726153800000|2024-09-12 15:10:00|196720.4|196595.4|196369.6|196319.6|196732.8|196633|196238.5|196188.5|603
1726154100000|2024-09-12 15:15:00|196369.5|196319.5|196553|196503|196709.8|196659.8|196288.7|196238.7|819
1726154400000|2024-09-12 15:20:00|196538.1|196488.1|196480.7|196430.7|196623.2|196573.2|196427.4|196341.7|739
1726154700000|2024-09-12 15:25:00|196478.1|196428.1|196576.1|196526.1|196651.3|196601.3|196472.3|196402.8|679
1726155000000|2024-09-12 15:30:00|196575.6|196525.6|196442.5|196317.5|196595.2|196545.2|196295.8|196190.3|533
1726155300000|2024-09-12 15:35:00|196442.4|196317.4|196297.1|196247.1|196461.7|196411.7|196267.1|196179.6|500
1726155600000|2024-09-12 15:40:00|196296.1|196246.1|196196.8|196146.8|196296.7|196246.7|196028.8|195910.5|613
1726155900000|2024-09-12 15:45:00|196188.4|196138.4|196232.7|196107.7|196266.8|196162.4|196129.1|196048.8|510
1726156200000|2024-09-12 15:50:00|196233.9|196108.9|196155.1|196105.1|196298.7|196216.9|196083.9|195980.3|515
1726156500000|2024-09-12 15:55:00|196153.9|196103.9|196104.1|196054.1|196288.5|196163.5|196081.3|196010.5|524
1726156800000|2024-09-12 16:00:00|196104.5|196054.5|196011.6|195961.6|196111.1|196061.1|195992.8|195942.8|457
1726157100000|2024-09-12 16:05:00|196014.5|195964.5|195779.9|195729.9|196049.2|195972.7|195739.6|195689.3|579
1726157400000|2024-09-12 16:10:00|195781.6|195731.6|195652.6|195527.6|195979|195889.3|195642|195517|571
1726157700000|2024-09-12 16:15:00|195653.8|195528.8|195736.6|195611.6|195788.8|195680.5|195560.9|195494.7|459
1726158000000|2024-09-12 16:20:00|195735.5|195610.5|195490.1|195440.1|195778.9|195662.2|195431|195381|561
1726158300000|2024-09-12 16:25:00|195494.2|195444.2|195854.1|195729.1|195855.3|195730.8|195478.7|195422.2|533
1726158600000|2024-09-12 16:30:00|195857.4|195732.4|195935.5|195885.5|195985.7|195932.1|195800.7|195732.4|564
1726158900000|2024-09-12 16:35:00|195935.6|195885.6|195878.7|195828.7|196014.4|195902.2|195861.9|195789.4|382
1726159200000|2024-09-12 16:40:00|195877.3|195827.3|195619.3|195569.3|195921.6|195871.6|195564.6|195514.6|358
1726159500000|2024-09-12 16:45:00|195620.3|195570.3|195511.2|195461.2|195687.2|195637.2|195493.3|195443.3|447
1726159800000|2024-09-12 16:50:00|195508.3|195458.3|195547.1|195422.1|195551|195476.3|195429.9|195366.3|436
1726160100000|2024-09-12 16:55:00|195550.4|195425.4|195552.4|195502.4|195616|195566|195489|195416.7|624
1726160400000|2024-09-12 17:00:00|195557.1|195507.1|195834|195784|195947.1|195822.1|195546.3|195496.3|689
1726160700000|2024-09-12 17:05:00|195832.8|195782.8|195926.6|195876.6|196053.9|195954.1|195831.4|195760.6|635
1726161000000|2024-09-12 17:10:00|195926.1|195876.1|195842.7|195792.7|195984.6|195920.7|195836|195786|623
1726161300000|2024-09-12 17:15:00|195841.8|195791.8|195659.8|195534.8|195850.2|195800.2|195620.2|195495.2|527
1726161600000|2024-09-12 17:20:00|195655.3|195530.3|195465|195415|195698.6|195584.1|195400.1|195350.1|508
1726161900000|2024-09-12 17:25:00|195466.7|195416.7|195673.5|195623.5|195735.7|195637.2|195454.4|195365.2|538
1726162200000|2024-09-12 17:30:00|195681.2|195631.2|195785|195735|195801.5|195751.5|195662.7|195568.6|614
1726162500000|2024-09-12 17:35:00|195784.1|195734.1|195947.2|195822.2|196049|195924|195757.9|195707.9|546
1726162800000|2024-09-12 17:40:00|195947.8|195822.8|195927.9|195877.9|196081.9|195985.1|195906.5|195798.7|524
1726163100000|2024-09-12 17:45:00|195928.2|195878.2|195963.6|195838.6|196068.1|195951.9|195860.7|195782.3|344
1726163400000|2024-09-12 17:50:00|195962.2|195837.2|195967.1|195842.1|195975.3|195915.6|195781.1|195730.2|436
1726163700000|2024-09-12 17:55:00|195966.8|195841.8|195753.5|195628.5|195970|195851.4|195713|195602.2|552
1726164000000|2024-09-12 18:00:00|195714.6|195664.6|195564|195439|195776|195685.3|195563.7|195438.7|564
1726164300000|2024-09-12 18:05:00|195558.5|195433.5|195590.5|195465.5|195625.7|195540.4|195452.5|195402.5|523
1726164600000|2024-09-12 18:10:00|195581|195456|195541.4|195491.4|195625.4|195522.9|195492.7|195406.6|316
1726164900000|2024-09-12 18:15:00|195539.2|195489.2|195527.8|195402.8|195619.1|195533.4|195420.1|195295.1|567
1726165200000|2024-09-12 18:20:00|195525.7|195400.7|195527.5|195402.5|195625.1|195500.1|195501.8|195376.8|630
1726165500000|2024-09-12 18:25:00|195522.4|195397.4|195411.4|195361.4|195553.6|195451.2|195402.4|195310.6|637
1726165800000|2024-09-12 18:30:00|195409.5|195359.5|195247.5|195122.5|195458.7|195361.4|195185.8|195060.8|607
1726166100000|2024-09-12 18:35:00|195247.9|195122.9|195247.5|195197.5|195305.3|195224.4|195141.6|195091.6|427
1726166400000|2024-09-12 18:40:00|195246.5|195196.5|195280.4|195230.4|195327.4|195241.1|195212.3|195117.4|420
1726166700000|2024-09-12 18:45:00|195279.6|195229.6|195317.5|195267.5|195376.4|195289.2|195226.3|195176.3|636
1726167000000|2024-09-12 18:50:00|195316.5|195266.5|195466.1|195341.1|195609.5|195513.8|195315.2|195265.2|623
1726167300000|2024-09-12 18:55:00|195465.7|195340.7|195299.9|195174.9|195465.7|195376|195214.5|195139.7|609
1726167600000|2024-09-12 19:00:00|195302.7|195177.7|195114.8|195064.8|195306.5|195195.2|195105.8|195030.9|519
1726167900000|2024-09-12 19:05:00|195114|195064|195139.5|195089.5|195163.3|195091.6|195053.4|194974.8|501
1726168200000|2024-09-12 19:10:00|195139.6|195089.6|195174.1|195124.1|195235.6|195185.6|195121.2|195071.2|383
1726168500000|2024-09-12 19:15:00|195175.1|195125.1|195081.4|195031.4|195191.4|195141.4|195056.7|195006.7|312
1726168800000|2024-09-12 19:20:00|195082.5|195032.5|194981.1|194856.1|195140.8|195055.4|194849.2|194799.2|592
1726169100000|2024-09-12 19:25:00|194979.7|194854.7|194880.2|194830.2|195067.5|194991.7|194860.9|194810.9|523
1726169400000|2024-09-12 19:30:00|194877|194827|194992.4|194942.4|195038.9|194951.9|194877|194790|496
1726169700000|2024-09-12 19:35:00|194999.2|194949.2|195003.6|194878.6|195162.4|195074.7|194977.4|194876.1|405
1726170000000|2024-09-12 19:40:00|195007.3|194882.3|194776.4|194726.4|195050.6|194986.1|194764.9|194639.9|573
1726170300000|2024-09-12 19:45:00|194771|194721|194936.6|194811.6|194985.6|194860.6|194679|194554|740
1726170600000|2024-09-12 19:50:00|194937.4|194812.4|195027.7|194902.7|195053.3|194974|194937.4|194812.4|548
1726170900000|2024-09-12 19:55:00|195027.2|194902.2|194814.8|194689.8|195027.2|194902.2|194797.1|194672.1|451
1726171200000|2024-09-12 20:00:00|194815.8|194690.8|194786.3|194661.3|194816.7|194691.7|194710.8|194603.3|539
1726171500000|2024-09-12 20:05:00|194784.5|194659.5|195022.2|194897.2|195071.9|194946.9|194784.5|194659.5|436
1726171800000|2024-09-12 20:10:00|194995.9|194870.9|195141.3|195016.3|195147.4|195040.7|194995.9|194870.9|335
1726172100000|2024-09-12 20:15:00|195148|195023|195192.5|195067.5|195194.4|195069.4|195033.4|194908.4|276
1726172400000|2024-09-12 20:20:00|195191.7|195066.7|195178.1|195053.1|195205.5|195080.5|195122.2|194997.2|344
1726172700000|2024-09-12 20:25:00|195180|195055|195199|195074|195199|195074|195135.6|195010.6|151
1726173000000|2024-09-12 20:30:00|195227.6|195102.6|195345.1|195220.1|195388.5|195263.5|195121.1|194996.1|445
1726173300000|2024-09-12 20:35:00|195347.3|195222.3|195424|195299|195454.2|195329.2|195241.1|195116.1|183
1726173600000|2024-09-12 20:40:00|195422.9|195297.9|195435|195310|195504.2|195379.2|195297.1|195172.1|308
1726173900000|2024-09-12 20:45:00|195434.6|195309.6|195555.2|195412.6|195628.4|195503.4|195420.8|195295.8|276
1726174200000|2024-09-12 20:50:00|195550.7|195413.1|195571.4|195391|195657.1|195508.6|195420.7|195262.1|411
1726174500000|2024-09-12 20:55:00|195582.1|195371.1|195363.4|195053.4|195669.8|195485.8|195359.1|195049.1|442
1726174800000|2024-09-12 21:00:00|195371.2|195061.2|195376.4|195066.4|195386|195076|195326.9|195016.9|9
1726175100000|2024-09-12 21:05:00|195348.3|195038.3|195348.1|195038.1|195363.9|195053.9|195343.2|195033.2|15
1726175400000|2024-09-12 21:10:00|195348.9|195038.9|195347.6|195037.6|195348.9|195038.9|195347.6|195037.6|2
1726175700000|2024-09-12 21:15:00|195347.5|195037.5|195373|195063|195390.9|195080.9|195338.8|195028.8|17
1726176000000|2024-09-12 21:20:00|195375.3|195065.3|195343.5|195033.5|195376.8|195066.8|195341.8|195031.8|18
1726176300000|2024-09-12 21:25:00|195344.9|195034.9|195345.2|195035.2|195345.2|195035.2|195341.8|195031.8|4
1726176600000|2024-09-12 21:30:00|195361.1|195051.1|195474.4|195164.4|195494.5|195184.5|195342.3|195032.3|23
1726176900000|2024-09-12 21:35:00|195346.8|195036.8|195436.9|195126.9|195472|195162|195346.8|195036.8|3
1726177200000|2024-09-12 21:40:00|195438.9|195128.9|195464.2|195154.2|195464.2|195154.2|195376.9|195066.9|18
1726177500000|2024-09-12 21:45:00|195434.8|195124.8|195397.5|195087.5|195442.4|195132.4|195364.2|195054.2|37
1726177800000|2024-09-12 21:50:00|195397.4|195087.4|195439.5|195129.5|195441.3|195131.3|195397.2|195087.2|38
1726178100000|2024-09-12 21:55:00|195417.1|195107.1|195367.7|195057.7|195448.8|195138.8|195337.2|195027.2|62
1726178400000|2024-09-12 22:00:00|195450.1|195140.1|195475.3|195165.3|195560.5|195250.5|195419.3|195109.3|129
1726178700000|2024-09-12 22:05:00|195461.2|195151.2|195488|195178|195494.1|195206.3|195423.4|195150.4|64
1726179000000|2024-09-12 22:10:00|195487.9|195177.9|195468.9|195160.2|195489.5|195215.4|195395.7|195111.2|76
1726179300000|2024-09-12 22:15:00|195472.1|195162.9|195490.1|195225.4|195508.9|195272.6|195446.6|195162.9|99
1726179600000|2024-09-12 22:20:00|195490|195273.7|195473.1|195207.7|195505.1|195282.2|195412.5|195172.6|81
1726179900000|2024-09-12 22:25:00|195472.9|195208.1|195466.8|195217.1|195500.7|195285.3|195432.9|195185.4|56
1726180200000|2024-09-12 22:30:00|195459.8|195214.9|195481|195307.5|195531.4|195307.5|195386.2|195186.8|74
1726180500000|2024-09-12 22:35:00|195478.2|195313.6|195540.6|195280.6|195558.8|195341.4|195476.1|195248.4|49
1726180800000|2024-09-12 22:40:00|195510.4|195336.4|195540.2|195324|195588.7|195383.8|195510.4|195272.3|59
1726181100000|2024-09-12 22:45:00|195536.9|195328.6|195513.2|195366.6|195603.9|195385.9|195510.9|195293.3|45
1726181400000|2024-09-12 22:50:00|195513.1|195381|195507.4|195370.7|195524.6|195387.9|195505.9|195368.2|27
1726181700000|2024-09-12 22:55:00|195501.4|195376.4|195414.6|195277|195565.4|195387.4|195398.9|195236|58
1726182000000|2024-09-12 23:00:00|195456|195236.5|195452.5|195308.9|195470.2|195317.4|195407.3|195236.5|63
1726182300000|2024-09-12 23:05:00|195446.2|195260.8|195466.2|195305.8|195494.8|195319.9|195432.5|195260.1|92
1726182600000|2024-09-12 23:10:00|195471.6|195311.1|195468.9|195315|195471.7|195323.6|195451.9|195311.1|34
1726182900000|2024-09-12 23:15:00|195452.8|195315.1|195514.9|195359.1|195535.1|195369.8|195452.7|195297.3|81
1726183200000|2024-09-12 23:20:00|195507|195360.2|195518.2|195363.3|195524.4|195375.5|195486.8|195329.7|41
1726183500000|2024-09-12 23:25:00|195503.9|195370.6|195532.6|195332.2|195533.1|195378.4|195443.5|195287.2|72
1726183800000|2024-09-12 23:30:00|195533|195332|195473.7|195287.6|195535.9|195377|195459.2|195273.7|76
1726184100000|2024-09-12 23:35:00|195473.5|195287.8|195471.4|195336.2|195502.1|195343|195442.1|195287.8|113
1726184400000|2024-09-12 23:40:00|195485.7|195329.5|195512.3|195354.1|195533.9|195364|195476.4|195326.6|76
1726184700000|2024-09-12 23:45:00|195507.8|195356.8|195322|195171|195507.8|195367|195322|195171|88
1726185000000|2024-09-12 23:50:00|195314|195171.2|195410|195281.2|195442.6|195316.9|195305.8|195171|121
1726185300000|2024-09-12 23:55:00|195411.8|195286.8|195416|195291|195420.7|195295.7|195408.8|195283.8|21
1726185600000|2024-09-13 00:00:00|195414.8|195289.8|195418.7|195293.7|195424|195294.1|195413.2|195288.2|45
1726185900000|2024-09-13 00:05:00|195416.2|195291.2|195475.7|195350.7|195476.9|195351.9|195414.1|195289.1|58
1726186200000|2024-09-13 00:10:00|195474.2|195349.2|195539.3|195414.3|195559|195433|195470.4|195345.4|160
1726186500000|2024-09-13 00:15:00|195514.7|195389.7|195527.7|195395.2|195552.1|195427.1|195498.2|195373.2|144
1726186800000|2024-09-13 00:20:00|195527.4|195394.9|195512.5|195387.5|195543.8|195418.8|195512.5|195387.5|34
1726187100000|2024-09-13 00:25:00|195518|195393|195517.1|195392.1|195538.1|195413.1|195496.7|195371.7|55
1726187400000|2024-09-13 00:30:00|195522.6|195397.6|195496.4|195371.4|195523.6|195398.6|195474.7|195349.7|47
1726187700000|2024-09-13 00:35:00|195496.3|195371.3|195369.3|195244.3|195498.9|195373.9|195358|195233|145
1726188000000|2024-09-13 00:40:00|195374.1|195249.1|195375.2|195250.2|195397.3|195272.3|195356|195231|187
1726188300000|2024-09-13 00:45:00|195355.8|195230.8|195331.2|195206.2|195399.1|195274.1|195316.9|195191.9|122
1726188600000|2024-09-13 00:50:00|195334.5|195209.5|195334.5|195209.5|195354.7|195229.7|195233.4|195108.4|231
1726188900000|2024-09-13 00:55:00|195335.4|195210.4|195300.9|195175.9|195393.7|195268.7|195298.4|195173.4|196
1726189200000|2024-09-13 01:00:00|195302.5|195177.5|195302.2|195177.2|195304.4|195179.4|195260.3|195135.3|304
1726189500000|2024-09-13 01:05:00|195301.4|195176.4|195258.2|195133.2|195301.4|195176.4|195251.9|195126.9|161
1726189800000|2024-09-13 01:10:00|195255.4|195130.4|195251.8|195126.8|195263.8|195138.8|195240.4|195115.4|171
1726190100000|2024-09-13 01:15:00|195250.5|195125.5|195241|195116|195276.8|195151.8|195241|195116|120
1726190400000|2024-09-13 01:20:00|195242.3|195117.3|195236.9|195111.9|195249.6|195124.6|195216.7|195091.7|69
1726190700000|2024-09-13 01:25:00|195237.9|195112.9|195244.6|195119.6|195248.6|195123.6|195211|195086|74
1726191000000|2024-09-13 01:30:00|195245.3|195120.3|195138.3|195013.3|195250.9|195125.9|195138.3|195013.3|46
1726191300000|2024-09-13 01:35:00|195139.1|195014.1|195169.5|195044.5|195179.2|195054.2|195138.4|195013.4|91
1726191600000|2024-09-13 01:40:00|195168.6|195043.6|195139.7|195014.7|195172.7|195047.7|195137.2|195012.2|160
1726191900000|2024-09-13 01:45:00|195141|195016|195186.7|195061.7|195197.6|195072.6|195129.4|195004.4|75
1726192200000|2024-09-13 01:50:00|195175.9|195050.9|195219.7|195094.7|195250|195125|195175.9|195050.9|60
1726192500000|2024-09-13 01:55:00|195218.3|195093.3|195261.8|195136.8|195282.4|195157.4|195204.8|195079.8|103
1726192800000|2024-09-13 02:00:00|195263.6|195138.6|195228.6|195103.6|195264.7|195139.7|195212.4|195087.4|87
1726193100000|2024-09-13 02:05:00|195227.4|195102.4|195197.5|195072.5|195244.9|195119.9|195194.1|195069.1|75
1726193400000|2024-09-13 02:10:00|195194.2|195069.2|195196.5|195071.5|195212.9|195087.9|195187.3|195062.3|53
1726193700000|2024-09-13 02:15:00|195187.2|195062.2|195222.9|195097.9|195240.4|195115.4|195187.2|195062.2|90
1726194000000|2024-09-13 02:20:00|195222.4|195097.4|195241.1|195116.1|195242.8|195117.8|195218.7|195093.7|62
1726194300000|2024-09-13 02:25:00|195242.1|195117.1|195258.1|195133.1|195259.5|195134.5|195231.7|195106.7|35
1726194600000|2024-09-13 02:30:00|195257.3|195132.3|195246|195121|195261.1|195136.1|195230.7|195105.7|37
1726194900000|2024-09-13 02:35:00|195247.5|195122.5|195254.7|195129.7|195264|195139|195231.6|195106.6|33
1726195200000|2024-09-13 02:40:00|195252.2|195127.2|195252.8|195127.8|195265.3|195140.3|195238.4|195113.4|71
1726195500000|2024-09-13 02:45:00|195251.9|195126.9|195238.4|195113.4|195260.8|195135.8|195238.3|195113.3|84
1726195800000|2024-09-13 02:50:00|195248.5|195123.5|195245.4|195120.4|195250.7|195125.7|195236.6|195111.6|23
1726196100000|2024-09-13 02:55:00|195246.1|195121.1|195257.9|195132.9|195288.7|195163.7|195239.2|195114.2|115
1726196400000|2024-09-13 03:00:00|195256|195131|195237.8|195112.8|195257.5|195132.5|195227.4|195102.4|67
1726196700000|2024-09-13 03:05:00|195239|195114|195243|195118|195246.6|195121.6|195227.8|195102.8|36
1726197000000|2024-09-13 03:10:00|195236.9|195111.9|195223.1|195098.1|195258.5|195133.5|195211.5|195086.5|53
1726197300000|2024-09-13 03:15:00|195221.3|195096.3|195192.7|195067.7|195231.5|195106.5|195180.5|195055.5|87
1726197600000|2024-09-13 03:20:00|195193|195068|195182.8|195057.8|195195|195070|195178.8|195053.8|34
1726197900000|2024-09-13 03:25:00|195193.9|195068.9|195193.4|195068.4|195197.9|195072.9|195168.8|195043.8|34
1726198200000|2024-09-13 03:30:00|195195.6|195070.6|195221.3|195096.3|195227.3|195102.3|195184.1|195059.1|42
1726198500000|2024-09-13 03:35:00|195222.8|195097.8|195222.6|195097.6|195229.4|195104.4|195207.8|195082.8|21
1726198800000|2024-09-13 03:40:00|195224.3|195099.3|195224.4|195099.4|195227.8|195102.8|195212.8|195087.8|30
1726199100000|2024-09-13 03:45:00|195222.2|195097.2|195222.5|195097.5|195225.3|195100.3|195217.3|195092.3|25
1726199400000|2024-09-13 03:50:00|195224.6|195099.6|195187.4|195062.4|195224.6|195099.6|195177|195052|20
1726199700000|2024-09-13 03:55:00|195178.7|195053.7|195181.4|195056.4|195187.4|195062.4|195178.7|195053.7|12
1726200000000|2024-09-13 04:00:00|195187.3|195062.3|195200.7|195075.7|195231.2|195106.2|195175.6|195050.6|36
1726200300000|2024-09-13 04:05:00|195205.4|195080.4|195198.8|195073.8|195212.8|195087.8|195186.7|195061.7|44
1726200600000|2024-09-13 04:10:00|195202.2|195077.2|195209.9|195084.9|195214.4|195089.4|195196.8|195071.8|16
1726200900000|2024-09-13 04:15:00|195209|195084|195204.9|195079.9|195209|195084|195195.3|195070.3|36
1726201200000|2024-09-13 04:20:00|195201.3|195076.3|195171|195046|195207|195082|195160.4|195035.4|43
1726201500000|2024-09-13 04:25:00|195171.9|195046.9|195164.9|195039.9|195184.1|195059.1|195159.4|195034.4|43
1726201800000|2024-09-13 04:30:00|195159.4|195034.4|195048.7|194923.7|195170.4|195045.4|195031.9|194906.9|72
1726202100000|2024-09-13 04:35:00|195043.9|194918.9|194948.1|194823.1|195062.9|194937.9|194944.8|194819.8|102
1726202400000|2024-09-13 04:40:00|194945.7|194820.7|194873.3|194748.3|194987.6|194862.6|194858.5|194733.5|146
1726202700000|2024-09-13 04:45:00|194872.8|194747.8|194843.4|194718.4|194872.8|194747.8|194811.4|194672.1|64
1726203000000|2024-09-13 04:50:00|194842.9|194717.9|194889.7|194764.7|194903.2|194778.2|194836.5|194711.5|74
1726203300000|2024-09-13 04:55:00|194898.4|194773.4|194884.4|194759.4|194898.4|194773.4|194859.8|194720.6|38
1726203600000|2024-09-13 05:00:00|194882.6|194757.6|194881|194756|194893.7|194768.7|194803.2|194667.2|142
1726203900000|2024-09-13 05:05:00|194881.8|194756.8|194846.8|194721.8|194886.9|194761.9|194838.2|194713.2|206
1726204200000|2024-09-13 05:10:00|194841.1|194716.1|194838.5|194713.5|194859.8|194734.8|194819.8|194680.5|89
1726204500000|2024-09-13 05:15:00|194839.9|194714.9|194893.8|194768.8|194910.5|194785.5|194833.9|194708.9|264
1726204800000|2024-09-13 05:20:00|194899.8|194774.8|194888.2|194763.2|194900.3|194775.3|194862.1|194730.1|46
1726205100000|2024-09-13 05:25:00|194889.5|194764.5|194893.3|194768.3|194905|194780|194850.9|194714|40
1726205400000|2024-09-13 05:30:00|194893.9|194768.9|194866.9|194741.9|194903.6|194815.4|194833.8|194734.3|223
1726205700000|2024-09-13 05:35:00|194865.7|194740.7|194873.3|194748.3|194925|194800|194859.2|194734.2|236
1726206000000|2024-09-13 05:40:00|194864.8|194739.8|194871.4|194746.4|194902.8|194777.8|194859.3|194734.3|423
1726206300000|2024-09-13 05:45:00|194871.7|194746.7|194882|194757|194898.5|194773.5|194868.8|194743.8|302
1726206600000|2024-09-13 05:50:00|194885.3|194760.3|194876|194751|194897.2|194772.2|194871.2|194746.2|270
1726206900000|2024-09-13 05:55:00|194883.1|194758.1|195049|194924|195115.9|194990.9|194877.2|194752.2|183
1726207200000|2024-09-13 06:00:00|195047.3|194922.3|195103.6|194978.6|195107.5|194982.5|194893.3|194818.6|434
1726207500000|2024-09-13 06:05:00|195101.6|194976.6|195106.6|194981.6|195115.7|195044.7|195022.7|194897.7|348
1726207800000|2024-09-13 06:10:00|195107.4|194982.4|195184.6|195059.6|195259|195134|195101.8|194976.8|361
1726208100000|2024-09-13 06:15:00|195183.3|195058.3|195056.9|194931.9|195184.7|195059.7|195052.1|194927.1|185
1726208400000|2024-09-13 06:20:00|195058.4|194933.4|195128.5|195003.5|195142.2|195017.2|194993|194868|190
1726208700000|2024-09-13 06:25:00|195128.9|195003.9|195143.4|195018.4|195149.1|195024.1|195069|194944|112
1726209000000|2024-09-13 06:30:00|195145|195020|195068.9|194943.9|195150.7|195025.7|195067.5|194942.5|159
1726209300000|2024-09-13 06:35:00|195066.7|194941.7|195039.6|194914.6|195067.7|194942.7|195001.6|194876.6|122
1726209600000|2024-09-13 06:40:00|195043.3|194918.3|195024.8|194899.8|195089.3|194964.3|195016.3|194891.3|191
1726209900000|2024-09-13 06:45:00|195026.1|194901.1|195044.3|194994.3|195151.6|195026.6|194993.6|194868.6|328
1726210200000|2024-09-13 06:50:00|195043.8|194993.8|195248.3|195123.3|195248.3|195123.3|195042.8|194954.7|141
1726210500000|2024-09-13 06:55:00|195244.3|195119.3|195277.8|195152.8|195371|195246|195244.3|195119.3|197
1726210800000|2024-09-13 07:00:00|195276.2|195151.2|195001.8|194876.8|195281.5|195156.5|194962.1|194872.2|492
1726211100000|2024-09-13 07:05:00|194997.2|194872.2|194873|194748|195001.8|194893.2|194832.8|194707.8|307
1726211400000|2024-09-13 07:10:00|194876.5|194751.5|194993.1|194868.1|195008.1|194884.2|194859.1|194747.9|320
1726211700000|2024-09-13 07:15:00|194992.2|194867.2|195061.3|194936.3|195093.8|194968.8|194913.8|194831.5|853
1726212000000|2024-09-13 07:20:00|195057.4|194932.4|194933.1|194808.1|195064.5|194994.8|194895.6|194804.8|275
1726212300000|2024-09-13 07:25:00|194932.2|194807.2|194917.8|194867.8|194943.8|194884.4|194855.4|194802|270
1726212600000|2024-09-13 07:30:00|194916.6|194866.6|195030.3|194980.3|195051|195001|194910.7|194860.7|314
1726212900000|2024-09-13 07:35:00|195029.1|194979.1|195085.1|194960.1|195108.9|195058.9|194976.2|194908.4|371
1726213200000|2024-09-13 07:40:00|195085.4|194960.4|194983.2|194933.2|195096.2|194985.9|194949|194899|457
1726213500000|2024-09-13 07:45:00|194981|194931|194942.9|194892.9|195039.9|194941.8|194940.5|194835.5|176
1726213800000|2024-09-13 07:50:00|194943.5|194893.5|195172.7|195047.7|195179.6|195054.6|194911.2|194852.7|266
1726214100000|2024-09-13 07:55:00|195168.9|195043.9|195266.9|195141.9|195268.4|195175.8|195001|194951|336
1726214400000|2024-09-13 08:00:00|195267.6|195142.6|195477.7|195352.7|195500.1|195407.3|195267.6|195142.6|511
1726214700000|2024-09-13 08:05:00|195490.5|195365.5|195636.1|195511.1|195710.1|195585.1|195457.5|195332.5|573
1726215000000|2024-09-13 08:10:00|195636.2|195511.2|195673.7|195548.7|195740.4|195615.4|195635.3|195510.3|515
1726215300000|2024-09-13 08:15:00|195672.4|195547.4|195411.1|195286.1|195750.8|195625.8|195409.5|195284.5|507
1726215600000|2024-09-13 08:20:00|195409.9|195284.9|195405.9|195280.9|195519.3|195394.3|195332.2|195250.7|367
1726215900000|2024-09-13 08:25:00|195404.6|195279.6|195354.6|195229.6|195406|195281|195246|195166.7|513
1726216200000|2024-09-13 08:30:00|195353.5|195228.5|195596.3|195471.3|195613.1|195488.1|195345.8|195220.8|448
1726216500000|2024-09-13 08:35:00|195595.4|195470.4|195499.2|195374.2|195641.9|195516.9|195472|195347|383
1726216800000|2024-09-13 08:40:00|195498.6|195373.6|195433.8|195308.8|195525.8|195400.8|195430.6|195305.6|699
1726217100000|2024-09-13 08:45:00|195434.3|195309.3|195382.3|195257.3|195436.3|195311.3|195356|195231|464
1726217400000|2024-09-13 08:50:00|195381.6|195256.6|195474.9|195349.9|195519.9|195394.9|195377.1|195252.1|285
1726217700000|2024-09-13 08:55:00|195475.9|195350.9|195420.5|195295.5|195484.2|195359.2|195406.8|195281.8|742
1726218000000|2024-09-13 09:00:00|195425.8|195300.8|195155|195030|195428.1|195303.1|195155|195030|569
1726218300000|2024-09-13 09:05:00|195152.8|195027.8|195144.5|195019.5|195160.3|195063.3|195053.3|194928.3|355
1726218600000|2024-09-13 09:10:00|195143.2|195018.2|195057|194932|195182.7|195057.7|195051.8|194926.8|298
1726218900000|2024-09-13 09:15:00|195059.2|194934.2|195046.1|194921.1|195091.4|194966.4|194994.2|194869.2|430
1726219200000|2024-09-13 09:20:00|195046.2|194921.2|194967.9|194842.9|195079.6|194954.6|194913.9|194788.9|219
1726219500000|2024-09-13 09:25:00|194967.4|194842.4|194907.3|194782.3|195034.3|194909.3|194905.9|194780.9|370
1726219800000|2024-09-13 09:30:00|194904.8|194779.8|194893.5|194768.5|194971.5|194846.5|194887.3|194762.3|246
1726220100000|2024-09-13 09:35:00|194891.7|194766.7|194846.9|194721.9|194920.5|194809.9|194804|194712.1|574
1726220400000|2024-09-13 09:40:00|194846.4|194721.4|194836.4|194786.4|194875|194793.3|194809.7|194713.8|776
1726220700000|2024-09-13 09:45:00|194834.8|194784.8|194877.7|194827.7|194914.7|194832|194784|194715.2|283
1726221000000|2024-09-13 09:50:00|194878.9|194828.9|194932.6|194807.6|194934.9|194848.8|194846.9|194759.3|781
1726221300000|2024-09-13 09:55:00|194931.8|194806.8|194844.7|194794.7|194931.8|194842.2|194828.3|194733.9|377
1726221600000|2024-09-13 10:00:00|194843.5|194793.5|194837.8|194787.8|194922|194826.9|194810.9|194757.8|618
1726221900000|2024-09-13 10:05:00|194838.6|194788.6|194853.1|194728.1|194877.6|194827.6|194795.1|194717.4|551
1726222200000|2024-09-13 10:10:00|194849.6|194724.6|194751.6|194626.6|194854.8|194729.8|194717.1|194592.1|407
1726222500000|2024-09-13 10:15:00|194751.8|194626.8|194681|194556|194759.3|194634.3|194656.7|194531.7|324
1726222800000|2024-09-13 10:20:00|194679.2|194554.2|194633.6|194508.6|194721|194596|194627.8|194502.8|258
1726223100000|2024-09-13 10:25:00|194634.5|194509.5|194611.2|194486.2|194655.4|194530.4|194566.7|194441.7|305
1726223400000|2024-09-13 10:30:00|194611.5|194486.5|194767.5|194642.5|194771.9|194646.9|194516.8|194391.8|304
1726223700000|2024-09-13 10:35:00|194765.8|194640.8|194709.9|194584.9|194825.5|194700.5|194582.6|194532.6|400
1726224000000|2024-09-13 10:40:00|194710.3|194585.3|194643.4|194518.4|194730|194605|194616.7|194491.7|317
1726224300000|2024-09-13 10:45:00|194644.9|194519.9|194532.6|194407.6|194657.9|194532.9|194489.9|194364.9|445
1726224600000|2024-09-13 10:50:00|194532.3|194407.3|194353.3|194228.3|194535.2|194410.2|194313.6|194188.6|355
1726224900000|2024-09-13 10:55:00|194355.3|194230.3|194412.3|194287.3|194452.2|194327.2|194282.3|194177.6|306
1726225200000|2024-09-13 11:00:00|194402.1|194277.1|194337.9|194212.9|194434.4|194309.4|194328|194203|400
1726225500000|2024-09-13 11:05:00|194337.1|194212.1|194344.1|194219.1|194402.1|194277.1|194254.2|194129.2|269
1726225800000|2024-09-13 11:10:00|194343.7|194218.7|194186.2|194061.2|194343.7|194218.7|194138|194013|355
1726226100000|2024-09-13 11:15:00|194185.8|194060.8|194240.8|194115.8|194244.4|194119.4|194107.3|194012.5|339
1726226400000|2024-09-13 11:20:00|194236.6|194111.6|194339.2|194289.2|194389.8|194339.8|194206.5|194111.5|375
1726226700000|2024-09-13 11:25:00|194337.5|194287.5|194317|194267|194357.9|194307.9|194300.3|194250.3|612
1726227000000|2024-09-13 11:30:00|194317.7|194267.7|194386.6|194336.6|194404.5|194354.5|194308.8|194258.8|466
1726227300000|2024-09-13 11:35:00|194388.5|194338.5|194656.7|194531.7|194687.5|194598.3|194388.5|194338.5|329
1726227600000|2024-09-13 11:40:00|194655.5|194530.5|194626.8|194501.8|194694.3|194592.8|194585.3|194460.3|242
1726227900000|2024-09-13 11:45:00|194625.8|194500.8|194444|194394|194625.8|194500.8|194393.8|194343.8|455
1726228200000|2024-09-13 11:50:00|194442.1|194392.1|194460.2|194410.2|194568.6|194518.6|194439.5|194389.5|389
1726228500000|2024-09-13 11:55:00|194459.6|194409.6|194639.7|194589.7|194663.3|194611.5|194451.9|194401.9|340
1726228800000|2024-09-13 12:00:00|194637.8|194587.8|194717.9|194667.9|194762.1|194669.1|194534.6|194484.6|528
1726229100000|2024-09-13 12:05:00|194718.9|194668.9|194635.4|194585.4|194802.3|194752.3|194615.2|194565.2|519
1726229400000|2024-09-13 12:10:00|194636.5|194586.5|194579.3|194454.3|194691.3|194626.3|194518.6|194426.5|367
1726229700000|2024-09-13 12:15:00|194580.6|194455.6|194461.9|194411.9|194655.5|194605.5|194444.9|194394.9|498
1726230000000|2024-09-13 12:20:00|194459.5|194409.5|194722.7|194672.7|194802.5|194752.5|194458|194408|495
1726230300000|2024-09-13 12:25:00|194720.2|194670.2|194606.3|194481.3|194720.2|194670.2|194450.7|194400.7|500
1726230600000|2024-09-13 12:30:00|194596.2|194471.2|194535.7|194485.7|194597.5|194508.5|194338.7|194288.7|622
1726230900000|2024-09-13 12:35:00|194529.8|194479.8|194488.6|194438.6|194553.1|194503.1|194396.3|194346.3|570
1726231200000|2024-09-13 12:40:00|194491.5|194441.5|194376.3|194326.3|194650.3|194529.8|194347.1|194265.6|524
1726231500000|2024-09-13 12:45:00|194375.5|194325.5|194371.4|194246.4|194440.6|194355.1|194360.3|194242.8|440
1726231800000|2024-09-13 12:50:00|194369.7|194244.7|194246.5|194196.5|194409.2|194287.9|194225.8|194100.8|445
1726232100000|2024-09-13 12:55:00|194245.9|194195.9|194327.3|194202.3|194441.8|194316.8|194215.6|194165.6|407
1726232400000|2024-09-13 13:00:00|194327.6|194202.6|194322.6|194272.6|194415.1|194291.9|194254.6|194197.2|543
1726232700000|2024-09-13 13:05:00|194322.1|194272.1|194195.4|194145.4|194322.1|194272.1|194091.9|194041.9|571
1726233000000|2024-09-13 13:10:00|194197.7|194147.7|194308.6|194258.6|194317|194267|194133.4|194008.4|390
1726233300000|2024-09-13 13:15:00|194299.6|194249.6|194243.1|194193.1|194477.4|194366.9|194225.6|194137.1|561
1726233600000|2024-09-13 13:20:00|194239|194189|194355.6|194230.6|194442.5|194317.5|194223.3|194146.6|472
1726233900000|2024-09-13 13:25:00|194351.4|194226.4|194084.5|193959.5|194354.4|194269.3|194075.6|193956|518
1726234200000|2024-09-13 13:30:00|194086.9|193961.9|193898.9|193848.9|194126.2|194032.6|193788.3|193688.7|657
1726234500000|2024-09-13 13:35:00|193895.8|193845.8|193768.7|193643.7|193966|193878.9|193689.1|193581.2|487
1726234800000|2024-09-13 13:40:00|193768.2|193643.2|193767.1|193642.1|193965.8|193840.8|193711.7|193586.7|442
1726235100000|2024-09-13 13:45:00|193767.3|193642.3|193659.3|193534.3|193873.9|193794.9|193573.7|193481.2|521
1726235400000|2024-09-13 13:50:00|193658.8|193533.8|193351.8|193301.8|193660.7|193547.8|193345.5|193253.5|505
1726235700000|2024-09-13 13:55:00|193349.8|193299.8|193601.9|193291.9|193613.2|193334.7|193330.2|193205.2|607
1726236000000|2024-09-13 14:00:00|193493|193368|193321.8|193196.8|193524.6|193383.7|193271.1|193191.4|680
1726236300000|2024-09-13 14:05:00|193324.2|193199.2|192987.1|192937.1|193353.5|193275.3|192832.5|192742.9|822
1726236600000|2024-09-13 14:10:00|192989.7|192939.7|192705.5|192655.5|193005.8|192946.6|192693.9|192620.5|811
1726236900000|2024-09-13 14:15:00|192703.3|192653.3|193045.7|192995.7|193152.5|193063|192656.3|192605|569
1726237200000|2024-09-13 14:20:00|193045.9|192995.9|193034.8|192984.8|193240.4|193149.7|193021.6|192938.2|616
1726237500000|2024-09-13 14:25:00|193033.8|192983.8|192915|192865|193070.5|193020.5|192853.2|192775.2|678
1726237800000|2024-09-13 14:30:00|192913.8|192863.8|192596.1|192546.1|193007.6|192923.1|192586.8|192536.8|676
1726238100000|2024-09-13 14:35:00|192595.6|192545.6|192490.1|192365.1|192676.5|192583.5|192337.3|192212.3|624
1726238400000|2024-09-13 14:40:00|192487.1|192362.1|192407.2|192282.2|192603|192517.4|192344.4|192266.3|500
1726238700000|2024-09-13 14:45:00|192403.3|192278.3|192518|192468|192611.9|192519.7|192342|192278.3|597
1726239000000|2024-09-13 14:50:00|192512.9|192462.9|192732.1|192682.1|192769.5|192717.2|192448|192331.9|757
1726239300000|2024-09-13 14:55:00|192730.6|192680.6|193010.5|192960.5|193103.5|193053.5|192599.7|192549.7|957
1726239600000|2024-09-13 15:00:00|193019|192969|193056.9|193006.9|193150.8|193077.1|192885.6|192779.1|700
1726239900000|2024-09-13 15:05:00|193055.9|193005.9|193080|193030|193143.4|193064.1|192909.8|192849.9|632
1726240200000|2024-09-13 15:10:00|193078.9|193028.9|193177.7|193127.7|193232.6|193146|193038.5|192988.5|337
1726240500000|2024-09-13 15:15:00|193183.1|193133.1|192974.3|192924.3|193183.1|193133.1|192900.1|192818.1|397
1726240800000|2024-09-13 15:20:00|192969.4|192919.4|192813.7|192688.7|193067.7|192958.2|192732.5|192682.5|524
1726241100000|2024-09-13 15:25:00|192814|192689|192886.7|192836.7|192933.4|192852|192784.8|192687|450
1726241400000|2024-09-13 15:30:00|192886.8|192836.8|192934.3|192809.3|192984.7|192901.6|192871.7|192781.4|403
1726241700000|2024-09-13 15:35:00|192932.8|192807.8|192912|192862|192982.1|192882.4|192817|192753.7|441
1726242000000|2024-09-13 15:40:00|192911.4|192861.4|192936.7|192886.7|192991.5|192913|192873.7|192798.5|311
1726242300000|2024-09-13 15:45:00|192935.1|192885.1|192674.6|192549.6|192964.5|192885.1|192596.7|192505.7|439
1726242600000|2024-09-13 15:50:00|192674.8|192549.8|192591.6|192466.6|192740.5|192637.4|192514.1|192434.4|366
1726242900000|2024-09-13 15:55:00|192592.9|192467.9|192664.4|192614.4|192713.9|192663.9|192521.9|192442.5|438
1726243200000|2024-09-13 16:00:00|192676.1|192626.1|192557.4|192507.4|192725.5|192675.5|192542.6|192492.6|552
1726243500000|2024-09-13 16:05:00|192558.4|192508.4|192402.4|192352.4|192618|192568|192321.6|192271.6|494
1726243800000|2024-09-13 16:10:00|192397.9|192347.9|192498.1|192448.1|192588.6|192538.6|192397.9|192347.9|361
1726244100000|2024-09-13 16:15:00|192497|192447|192612.3|192562.3|192612.3|192562.3|192471.3|192421.3|386
1726244400000|2024-09-13 16:20:00|192611.9|192561.9|192642.2|192592.2|192685.8|192635.8|192555.9|192505.9|558
1726244700000|2024-09-13 16:25:00|192641.6|192591.6|192556.4|192431.4|192827.4|192777.1|192538.2|192427.6|448
1726245000000|2024-09-13 16:30:00|192557.9|192432.9|192811|192686|192811|192721.7|192551.1|192426.1|372
1726245300000|2024-09-13 16:35:00|192810.4|192685.4|192804|192754|192900.9|192813.3|192756.4|192673.7|309
1726245600000|2024-09-13 16:40:00|192804.9|192754.9|192724.1|192674.1|192933.2|192818.3|192722.7|192628.7|315
1726245900000|2024-09-13 16:45:00|192723.7|192673.7|192556.5|192506.5|192817.7|192741.3|192537.4|192487.4|384
1726246200000|2024-09-13 16:50:00|192554.5|192504.5|192565.2|192515.2|192601.4|192551.4|192502|192452|278
1726246500000|2024-09-13 16:55:00|192563.6|192513.6|192532.7|192482.7|192571.3|192521.3|192519.5|192469.5|161
1726246800000|2024-09-13 17:00:00|192532.5|192482.5|192526.9|192476.9|192590.8|192540.8|192404.4|192354.4|366
1726247100000|2024-09-13 17:05:00|192527|192477|192582.6|192457.6|192607.8|192501.1|192451.6|192401.6|290
1726247400000|2024-09-13 17:10:00|192582.2|192457.2|192653.4|192603.4|192679.1|192629.1|192531.7|192445|458
1726247700000|2024-09-13 17:15:00|192660.2|192610.2|192519.3|192394.3|192677|192610.2|192461.2|192370.2|316
1726248000000|2024-09-13 17:20:00|192520.3|192395.3|192540|192490|192547.4|192497.4|192340|192274.7|477
1726248300000|2024-09-13 17:25:00|192540.7|192490.7|192499.7|192374.7|192618.4|192537.8|192477.4|192352.4|395
1726248600000|2024-09-13 17:30:00|192498.9|192373.9|192379|192329|192553.6|192456.5|192371.6|192285.9|220
1726248900000|2024-09-13 17:35:00|192380.4|192330.4|192299|192249|192495.9|192380.7|192286.3|192236.3|268
1726249200000|2024-09-13 17:40:00|192299.7|192249.7|192216.1|192166.1|192304.6|192254.6|192212.9|192155.5|305
1726249500000|2024-09-13 17:45:00|192215.3|192165.3|192219.8|192169.8|192240.8|192190.8|192128.1|192078.1|307
1726249800000|2024-09-13 17:50:00|192219.2|192169.2|192136.4|192086.4|192222.7|192172.7|192114.4|192064.4|298
1726250100000|2024-09-13 17:55:00|192137.2|192087.2|192080.8|192030.8|192140.8|192090.8|192043.2|191993.2|277
1726250400000|2024-09-13 18:00:00|192081.2|192031.2|192305|192255|192350.1|192300.1|192079.2|192029.2|485
1726250700000|2024-09-13 18:05:00|192303.5|192253.5|192270.7|192220.7|192351.2|192301.2|192157.8|192107.8|424
1726251000000|2024-09-13 18:10:00|192270.5|192220.5|192264.4|192214.4|192299.8|192249.8|192188.9|192122|332
1726251300000|2024-09-13 18:15:00|192264.9|192214.9|192298.6|192248.6|192318.6|192268.6|192258.6|192166.2|311
1726251600000|2024-09-13 18:20:00|192298|192248|192256.3|192131.3|192340.8|192290.8|192212.5|192126.1|452
1726251900000|2024-09-13 18:25:00|192257.1|192132.1|192381.2|192331.2|192418|192334.6|192215.4|192130.2|434
1726252200000|2024-09-13 18:30:00|192381.1|192331.1|192546.2|192421.2|192547|192467.1|192381.1|192331.1|411
1726252500000|2024-09-13 18:35:00|192544.7|192419.7|192423.7|192373.7|192556.6|192468.9|192411.5|192325.8|291
1726252800000|2024-09-13 18:40:00|192425|192375|192579.1|192529.1|192650.6|192600.6|192412.2|192362.2|354
1726253100000|2024-09-13 18:45:00|192579.8|192529.8|192630.8|192580.8|192691.1|192609.3|192577.5|192527.5|195
1726253400000|2024-09-13 18:50:00|192632.3|192582.3|192535.5|192410.5|192632.3|192582.3|192434.8|192384.8|490
1726253700000|2024-09-13 18:55:00|192540.5|192415.5|192595.6|192545.6|192603.8|192553.8|192487.3|192415.5|370
1726254000000|2024-09-13 19:00:00|192591.1|192541.1|192547.4|192497.4|192638|192588|192545.1|192495.1|389
1726254300000|2024-09-13 19:05:00|192549.2|192499.2|192444|192394|192561.8|192501.1|192400.8|192350.8|284
1726254600000|2024-09-13 19:10:00|192444.2|192394.2|192369.2|192244.2|192491|192403.7|192358.9|192237.2|275
1726254900000|2024-09-13 19:15:00|192368|192243|192091.7|192041.7|192374.6|192274.7|192091.7|192023|311
1726255200000|2024-09-13 19:20:00|192094.1|192044.1|192137.1|192087.1|192185.6|192122|192094|192031.6|420
1726255500000|2024-09-13 19:25:00|192137.3|192087.3|192283.5|192233.5|192283.5|192233.5|192125.6|192075.6|428
1726255800000|2024-09-13 19:30:00|192284.5|192234.5|192217.2|192167.2|192405.1|192320.2|192214.7|192161.2|359
1726256100000|2024-09-13 19:35:00|192217|192167|192198.9|192148.9|192252.1|192202.1|192185.6|192135.6|469
1726256400000|2024-09-13 19:40:00|192209.1|192159.1|192156.6|192106.6|192209.6|192159.6|192117.8|192067.8|345
1726256700000|2024-09-13 19:45:00|192158|192108|192222.6|192172.6|192226.9|192176.9|192151.1|192101.1|441
1726257000000|2024-09-13 19:50:00|192224.7|192174.7|192172.6|192122.6|192226.6|192176.6|192139.7|192069|256
1726257300000|2024-09-13 19:55:00|192173.4|192123.4|192115.2|191990.2|192174.4|192124.4|192078.7|191987.7|411
1726257600000|2024-09-13 20:00:00|192114.2|191989.2|192293.8|192168.8|192300.3|192175.3|192114.2|191989.2|349
1726257900000|2024-09-13 20:05:00|192294.7|192169.7|192280.4|192155.4|192303.4|192178.4|192197.5|192072.5|242
1726258200000|2024-09-13 20:10:00|192281.9|192156.9|192227.6|192102.6|192294.6|192169.6|192203.6|192078.6|487
1726258500000|2024-09-13 20:15:00|192225.6|192100.6|192220.3|192095.3|192251|192126|192201.6|192076.6|428
1726258800000|2024-09-13 20:20:00|192220.2|192095.2|192234|192109|192240.8|192115.8|192218.8|192093.8|188
1726259100000|2024-09-13 20:25:00|192233.9|192108.9|192200.5|192075.5|192238.5|192113.5|192197.6|192072.6|383
1726259400000|2024-09-13 20:30:00|192234.9|192109.9|192117.8|191992.8|192234.9|192109.9|192114.2|191989.2|239
1726259700000|2024-09-13 20:35:00|192119.5|191994.5|192118.6|191993.6|192139.9|192014.9|192090.5|191965.5|79
1726260000000|2024-09-13 20:40:00|192120.2|191995.2|191988.2|191863.2|192124.7|191999.7|191986.8|191861.8|123
1726260300000|2024-09-13 20:45:00|191985.7|191860.7|192154.3|192029.3|192169.1|192044.1|191984.7|191859.7|433
1726260600000|2024-09-13 20:50:00|192155.3|192030.3|192313.8|192003.8|192345.7|192054.2|192085.3|191943.5|121
1726260900000|2024-09-13 20:55:00|192318.6|192008.6|192272.8|191962.8|192329.4|192019.4|192184.5|191874.5|101
1726430400000|2024-09-15 20:00:00|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726431900000|2024-09-15 20:25:00|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|192508.7|192153.7|1
1726432200000|2024-09-15 20:30:00|192458.9|192103.9|192514|192159|192514|192159|192412.3|192057.3|4
1726432800000|2024-09-15 20:40:00|192517.5|192162.5|192517.5|192162.5|192517.5|192162.5|192517.5|192162.5|1
1726433100000|2024-09-15 20:45:00|192412.3|192057.3|192508.7|192153.7|192508.7|192153.7|192412.3|192057.3|2
1726433400000|2024-09-15 20:50:00|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|192412.3|192057.3|1
1726434000000|2024-09-15 21:00:00|192409.8|192059.8|192389.8|192079.8|192503.3|192193.3|192389.8|192059.8|5
1726434600000|2024-09-15 21:10:00|192282.9|191972.9|192389.1|192079.1|192389.1|192079.1|192282.9|191972.9|6
1726434900000|2024-09-15 21:15:00|192389.2|192079.2|192389.2|192079.2|192389.2|192079.2|192389.2|192079.2|1
1726435500000|2024-09-15 21:25:00|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|192389.3|192079.3|1
1726435800000|2024-09-15 21:30:00|192485.7|192175.7|192495|192185|192495|192185|192485.7|192175.7|2
1726437000000|2024-09-15 21:50:00|192389.3|192079.3|192495|192185|192495|192185|192389.3|192079.3|6
1726437300000|2024-09-15 21:55:00|192389.3|192079.3|192485.7|192175.7|192485.7|192175.7|192389.3|192079.3|10
1726437600000|2024-09-15 22:00:00|192389.6|192079.6|192239.6|191929.6|192389.6|192079.6|192158.5|191848.5|63
1726437900000|2024-09-15 22:05:00|192239.7|191929.7|192235.6|191925.6|192262.8|191952.8|192179.9|191869.9|28
1726438200000|2024-09-15 22:10:00|192229.8|191919.8|192214.8|191904.8|192249.9|191939.9|192174.7|191864.7|41
1726438500000|2024-09-15 22:15:00|192216.1|191906.1|192261.5|191951.5|192262|191952|192212.1|191902.1|14
1726438800000|2024-09-15 22:20:00|192214.5|191904.5|192162.9|191852.9|192332.9|192022.9|192161.2|191851.2|60
1726439100000|2024-09-15 22:25:00|192221|191911|192186|191876|192285.8|191975.8|192082.9|191772.9|61
1726439400000|2024-09-15 22:30:00|192190.2|191880.2|192231.9|191921.9|192231.9|191921.9|192179.8|191869.8|39
1726439700000|2024-09-15 22:35:00|192232.5|191922.5|192192.2|191882.2|192232.5|191922.5|192148|191838|30
1726440000000|2024-09-15 22:40:00|192180.4|191870.4|192038.9|191728.9|192227|191917|191943.1|191633.1|59
1726440300000|2024-09-15 22:45:00|192039.1|191729.1|191851.2|191541.2|192134.9|191824.9|191813.8|191503.8|97
1726440600000|2024-09-15 22:50:00|191851.1|191541.1|191925.5|191615.5|191927.3|191617.3|191831.8|191521.8|47
1726440900000|2024-09-15 22:55:00|191925.3|191615.3|191878.1|191590.1|192004.3|191694.3|191878.1|191576.1|56
1726441200000|2024-09-15 23:00:00|191877.4|191588.1|191856.1|191624.1|191927.7|191625.6|191837.5|191559.7|55
1726441500000|2024-09-15 23:05:00|191858.1|191624.4|191789.8|191607.5|191858.1|191624.6|191752.9|191463.2|119
1726441800000|2024-09-15 23:10:00|191780.3|191588.4|191814.3|191504.3|191820|191591.4|191722.6|191504.3|49
1726442100000|2024-09-15 23:15:00|191821|191511|191817.7|191511.8|191837.4|191599.3|191750.5|191511|35
1726442400000|2024-09-15 23:20:00|191817.6|191511.9|191755.2|191554.1|191817.7|191563.9|191717.4|191497.8|31
1726442700000|2024-09-15 23:25:00|191718.1|191546.3|191795.4|191492.4|191813.8|191559.6|191706.7|191491.4|25
1726443000000|2024-09-15 23:30:00|191795.3|191492.5|191729|191558.6|191815.4|191578.5|191677.3|191471|44
1726443300000|2024-09-15 23:35:00|191723.6|191560|191752.9|191623.9|191816.8|191623.9|191723.6|191506.8|34
1726443600000|2024-09-15 23:40:00|191748.8|191621|191734.8|191581|191807.4|191621|191731.6|191566.6|19
1726443900000|2024-09-15 23:45:00|191748.9|191614.5|191770.6|191561|191797.7|191614.5|191721.8|191535.8|66
1726444200000|2024-09-15 23:50:00|191766.2|191565|191752.1|191560.7|191790.1|191605.9|191712.1|191529.7|267
1726444500000|2024-09-15 23:55:00|191753.9|191562.5|191653.1|191528.1|191756.9|191610.4|191653.1|191462.1|250
1726444800000|2024-09-16 00:00:00|191683.3|191503|191747|191622|191779.4|191629.6|191655.7|191500.1|453
1726445100000|2024-09-16 00:05:00|191746.2|191621.2|191702.3|191574.3|191795.4|191664.9|191694.9|191565.5|313
1726445400000|2024-09-16 00:10:00|191699.9|191571.9|191723.4|191598.4|191740.6|191610.7|191684.9|191545.5|148
1726445700000|2024-09-16 00:15:00|191733.6|191595.9|191746.8|191621.8|191774.1|191648.2|191733.1|191595.9|260
1726446000000|2024-09-16 00:20:00|191752.8|191602.4|191756.3|191547.9|191773.9|191628.1|191704.6|191539|283
1726446300000|2024-09-16 00:25:00|191758|191547.8|191844.1|191707.1|191851.6|191708.4|191739.8|191547.8|156
1726446600000|2024-09-16 00:30:00|191843.5|191706.7|191842.5|191707|191860.7|191731.8|191827.4|191686.3|206
1726446900000|2024-09-16 00:35:00|191846.3|191710.9|191827.9|191695.2|191872.6|191747.6|191827.3|191687.6|90
1726447200000|2024-09-16 00:40:00|191828.3|191695.5|191800.9|191666.3|191855.5|191727.5|191798.5|191656.7|157
1726447500000|2024-09-16 00:45:00|191800.3|191666|191882|191704.8|191928.9|191769.6|191792.7|191645.4|222
1726447800000|2024-09-16 00:50:00|191885.4|191720.7|191871.7|191729.6|191902.7|191763.4|191857.1|191699.3|109
1726448100000|2024-09-16 00:55:00|191871.6|191741.2|191889.7|191712.6|191928.4|191770.8|191866.2|191697|204
1726448400000|2024-09-16 01:00:00|191892.7|191719.2|191874.9|191722.6|191910.2|191767.8|191874.9|191716.6|83
1726448700000|2024-09-16 01:05:00|191874.8|191722|191964|191828.7|191964|191828.7|191866.5|191722|63
1726449000000|2024-09-16 01:10:00|191961.5|191831.4|192033.5|191905.8|192040.9|191915.9|191961.5|191829.1|85
1726449300000|2024-09-16 01:15:00|192034.9|191892.2|192058|191929.3|192151.8|192013.4|192023.3|191883.9|94
1726449600000|2024-09-16 01:20:00|192057.9|191932.9|192045.2|191920.2|192078.5|191944.2|191994|191857.8|87
1726449900000|2024-09-16 01:25:00|192045.7|191920.7|192055.9|191904.5|192126.2|191997.3|192007.3|191877.6|153
1726450200000|2024-09-16 01:30:00|192052.2|191903.1|192075.4|191943.7|192120.7|191989.1|192051.6|191902|69
1726450500000|2024-09-16 01:35:00|192077.3|191946.2|192028.7|191883.9|192130.9|191977.5|191984.4|191835.5|117
1726450800000|2024-09-16 01:40:00|192030.3|191886.3|192027|191902|192081.1|191939.8|192015.2|191886.3|109
1726451100000|2024-09-16 01:45:00|192025.8|191900.8|192023.6|191898.6|192046.6|191921.6|192008|191883|107
1726451400000|2024-09-16 01:50:00|192023.7|191898.7|191974|191849|192039.2|191914.2|191966.9|191841.9|42
1726451700000|2024-09-16 01:55:00|191979|191854|191953.5|191828.5|191985.7|191860.7|191899.3|191774.3|221
1726452000000|2024-09-16 02:00:00|191951.3|191826.3|191948.9|191823.9|191960.4|191835.4|191895.1|191770.1|60
1726452300000|2024-09-16 02:05:00|191945.6|191820.6|191890.3|191765.3|191981.5|191856.5|191875.9|191750.9|100
1726452600000|2024-09-16 02:10:00|191888.7|191763.7|191950.2|191825.2|191953.6|191827.5|191881.8|191756.8|94
1726452900000|2024-09-16 02:15:00|191948.9|191823.9|191913.6|191788.6|191966.4|191841.4|191909.7|191784.7|73
1726453200000|2024-09-16 02:20:00|191915.2|191790.2|191907.8|191782.8|191922.9|191797.9|191869.3|191744.3|46
1726453500000|2024-09-16 02:25:00|191905.9|191780.9|191915.5|191790.5|191921.2|191796.2|191904.7|191771.9|30
1726453800000|2024-09-16 02:30:00|191915.2|191790.2|191931.4|191806.4|191936.7|191811.7|191878.7|191753.7|77
1726454100000|2024-09-16 02:35:00|191933.4|191808.4|191918.5|191793.5|191934.3|191809.3|191905.5|191780.5|31
1726454400000|2024-09-16 02:40:00|191916.4|191791.4|191916|191791|191920.8|191795.8|191906.2|191781.2|32
1726454700000|2024-09-16 02:45:00|191913.4|191788.4|191846.5|191721.5|191921.8|191796.8|191831.5|191706.5|96
1726455000000|2024-09-16 02:50:00|191843.9|191718.9|191748|191623|191846.2|191721.2|191748|191623|149
1726455300000|2024-09-16 02:55:00|191748.7|191623.7|191791.6|191666.6|191806.5|191681.5|191741.2|191616.2|84
1726455600000|2024-09-16 03:00:00|191791.4|191666.4|191795.1|191670.1|191812.4|191687.4|191789.1|191664.1|50
1726455900000|2024-09-16 03:05:00|191796.8|191671.8|191829.3|191704.3|191843|191718|191796.5|191671.5|96
1726456200000|2024-09-16 03:10:00|191830.1|191705.1|191794.9|191669.9|191831.8|191706.8|191785.4|191660.4|69
1726456500000|2024-09-16 03:15:00|191792.9|191667.9|191809.8|191684.8|191822.1|191697.1|191772.7|191647.7|69
1726456800000|2024-09-16 03:20:00|191809.3|191684.3|191876.6|191751.6|191882.3|191757.3|191794.6|191669.6|76
1726457100000|2024-09-16 03:25:00|191873.4|191748.4|191868.4|191743.4|191918.6|191791.1|191847.6|191722.6|114
1726457400000|2024-09-16 03:30:00|191866.4|191741.4|191841.7|191716.7|191900.9|191775.9|191841.7|191716.7|110
1726457700000|2024-09-16 03:35:00|191839|191714|191847.5|191722.5|191864.3|191739.3|191816.6|191691.6|89
1726458000000|2024-09-16 03:40:00|191848|191723|191867.8|191742.8|191891.4|191766.4|191845.4|191720.4|75
1726458300000|2024-09-16 03:45:00|191873.5|191748.5|191838.1|191713.1|191901.2|191776.2|191833.8|191708.8|65
1726458600000|2024-09-16 03:50:00|191851.5|191726.5|191898.9|191773.9|191929.4|191804.4|191851.5|191720.3|69
1726458900000|2024-09-16 03:55:00|191901.4|191776.4|191902.3|191777.3|191916.4|191791.4|191856.1|191731.1|70
1726459200000|2024-09-16 04:00:00|191903.4|191778.4|191894.4|191769.4|191907.7|191782.7|191868.3|191743.3|49
1726459500000|2024-09-16 04:05:00|191895.4|191770.4|191935.3|191810.3|191935.3|191810.3|191861.6|191736.6|59
1726459800000|2024-09-16 04:10:00|191932.8|191807.8|191881.2|191756.2|191932.8|191807.8|191858.7|191733.7|110
1726460100000|2024-09-16 04:15:00|191884.7|191748.1|191882.7|191757.7|191890.8|191765.8|191856.9|191731.9|64
1726460400000|2024-09-16 04:20:00|191883.1|191758.1|191883.6|191758.6|191901.5|191776.5|191858.9|191733.9|67
1726460700000|2024-09-16 04:25:00|191880.5|191755.5|191842.2|191717.2|191891.7|191755.5|191841.2|191716.2|45
1726461000000|2024-09-16 04:30:00|191841.6|191716.6|191875.4|191750.4|191878.5|191753.5|191841.5|191716.5|35
1726461300000|2024-09-16 04:35:00|191874.5|191749.5|191877.2|191752.2|191877.2|191752.2|191872.4|191747.4|24
1726461600000|2024-09-16 04:40:00|191876.8|191751.8|191857.3|191732.3|191882.2|191757.2|191835.7|191710.7|62
1726461900000|2024-09-16 04:45:00|191856.8|191731.8|191878|191753|191883.7|191758.7|191856.6|191728.3|84
1726462200000|2024-09-16 04:50:00|191877.3|191752.3|191815.9|191690.9|191878.8|191753.8|191811.8|191686.8|53
1726462500000|2024-09-16 04:55:00|191812.8|191687.8|191853.1|191728.1|191860.1|191735.1|191799.8|191674.8|115
1726462800000|2024-09-16 05:00:00|191854.6|191729.6|191904.7|191779.7|191905|191780|191848.2|191723.2|85
1726463100000|2024-09-16 05:05:00|191907.1|191782.1|191849.4|191724.4|191916.3|191791.3|191848.5|191723.5|242
1726463400000|2024-09-16 05:10:00|191849.3|191724.3|191919.5|191794.5|191927.1|191802.1|191848.4|191723.4|72
1726463700000|2024-09-16 05:15:00|191922.3|191797.3|191969.1|191844.1|191983|191858|191912.6|191787.6|86
1726464000000|2024-09-16 05:20:00|191972.1|191847.1|192012.5|191887.5|192014.3|191889.3|191972.1|191847.1|48
1726464300000|2024-09-16 05:25:00|192016.4|191891.4|192013.6|191888.6|192016.4|191891.4|192003.2|191878.2|44
1726464600000|2024-09-16 05:30:00|192011.3|191886.3|191985|191860|192025.2|191900.2|191982.6|191857.6|120
1726464900000|2024-09-16 05:35:00|191985.5|191860.5|192059.1|191934.1|192065.3|191940.3|191973.6|191848.6|140
1726465200000|2024-09-16 05:40:00|192056.7|191931.7|191984.9|191859.9|192056.7|191931.7|191954.6|191829.6|68
1726465500000|2024-09-16 05:45:00|191981.6|191856.6|191979.8|191854.8|191994.6|191869.6|191931.7|191806.7|110
1726465800000|2024-09-16 05:50:00|191980|191855|191946.4|191821.4|192015.1|191890.1|191931.7|191806.7|80
1726466100000|2024-09-16 05:55:00|191951.1|191818.6|191889.8|191764.8|191951.1|191825.5|191884|191759|121
1726466400000|2024-09-16 06:00:00|191889.1|191764.1|192056.9|191931.9|192060.2|191935.2|191856.7|191731.7|154
1726466700000|2024-09-16 06:05:00|192059.9|191934.9|192041.3|191916.3|192125.3|192000.3|192036.3|191911.3|178
1726467000000|2024-09-16 06:10:00|192039.6|191914.6|192081.1|191956.1|192153.7|192028.7|191984.9|191859.9|228
1726467300000|2024-09-16 06:15:00|192080.4|191955.4|192095.9|191970.9|192149.8|192024.8|192067.4|191942.4|157
1726467600000|2024-09-16 06:20:00|192096.1|191971.1|192114.4|191989.4|192127.1|192002.1|192053.9|191928.9|111
1726467900000|2024-09-16 06:25:00|192113.7|191988.7|192113.4|191988.4|192146.7|192021.7|192086.9|191961.9|134
1726468200000|2024-09-16 06:30:00|192113.7|191988.7|192202.3|192077.3|192207.5|192082.5|192105.2|191980.2|101
1726468500000|2024-09-16 06:35:00|192202.9|192077.9|192179|192054|192224.6|192099.6|192169.9|192044.9|133
1726468800000|2024-09-16 06:40:00|192179.2|192054.2|192419|192294|192419|192294|192177|192052|235
1726469100000|2024-09-16 06:45:00|192411.6|192286.6|192462.4|192337.4|192511.5|192386.5|192325.4|192234.2|156
1726469400000|2024-09-16 06:50:00|192463|192338|192525.6|192400.6|192550.2|192425.2|192463|192338|206
1726469700000|2024-09-16 06:55:00|192526.5|192401.5|192377.2|192252.2|192526.5|192401.5|192366.9|192241.9|152
1726470000000|2024-09-16 07:00:00|192377.7|192252.7|192452.3|192327.3|192543.2|192418.2|192368.3|192243.3|712
1726470300000|2024-09-16 07:05:00|192449.4|192324.4|192461.2|192336.2|192465.8|192340.8|192341|192216|414
1726470600000|2024-09-16 07:10:00|192460.5|192335.5|192374.6|192249.6|192470.5|192345.5|192370.1|192245.1|301
1726470900000|2024-09-16 07:15:00|192372|192247|192432.7|192307.7|192461.9|192336.9|192340.6|192215.6|355
1726471200000|2024-09-16 07:20:00|192435.6|192310.6|192288.3|192163.3|192440.9|192315.9|192239.3|192120.1|429
1726471500000|2024-09-16 07:25:00|192285.7|192160.7|192237|192112|192360.9|192235.9|192216.4|192091.4|484
1726471800000|2024-09-16 07:30:00|192235.6|192110.6|192264.5|192139.5|192330.7|192205.7|192215.3|192090.3|777
1726472100000|2024-09-16 07:35:00|192261.4|192136.4|192346.8|192221.8|192369.1|192244.1|192253.2|192128.2|651
1726472400000|2024-09-16 07:40:00|192348.6|192223.6|192420.6|192295.6|192424.9|192299.9|192321.2|192196.2|746
1726472700000|2024-09-16 07:45:00|192422.2|192297.2|192469.3|192344.3|192473.8|192348.8|192300.8|192175.8|389
1726473000000|2024-09-16 07:50:00|192470.4|192345.4|192492.5|192367.5|192541.6|192416.6|192449.1|192324.1|316
1726473300000|2024-09-16 07:55:00|192494.4|192369.4|192423.3|192298.3|192538.9|192413.9|192406|192281|391
1726473600000|2024-09-16 08:00:00|192420.7|192295.7|192341|192216|192455.9|192330.9|192248.7|192123.7|348
1726473900000|2024-09-16 08:05:00|192338.6|192213.6|192404.8|192279.8|192411.6|192286.6|192313.2|192188.2|667
1726474200000|2024-09-16 08:10:00|192400.6|192275.6|192362.5|192237.5|192524.7|192399.7|192349.3|192224.3|412
1726474500000|2024-09-16 08:15:00|192363.8|192238.8|192435.7|192310.7|192502.2|192377.2|192356.8|192231.8|819
1726474800000|2024-09-16 08:20:00|192440.6|192315.6|192258.6|192133.6|192446.4|192321.4|192225.4|192100.4|547
1726475100000|2024-09-16 08:25:00|192257.3|192132.3|192336.8|192211.8|192355.3|192230.3|192227.3|192102.3|473
1726475400000|2024-09-16 08:30:00|192337.6|192212.6|192514.4|192389.4|192514.4|192389.4|192321.5|192196.5|643
1726475700000|2024-09-16 08:35:00|192509.5|192384.5|192461.2|192336.2|192516.8|192391.8|192380.4|192255.4|270
1726476000000|2024-09-16 08:40:00|192456.6|192331.6|192466.8|192341.8|192473.2|192348.2|192378.5|192253.5|402
1726476300000|2024-09-16 08:45:00|192466.5|192341.5|192585.2|192460.2|192690.6|192565.6|192454.1|192329.1|392
1726476600000|2024-09-16 08:50:00|192580.4|192455.4|192348.4|192223.4|192590.7|192465.7|192345.5|192220.5|217
1726476900000|2024-09-16 08:55:00|192346.8|192221.8|192305.8|192180.8|192346.8|192221.8|192205.5|192080.5|239
1726477200000|2024-09-16 09:00:00|192306.4|192181.4|192341.6|192216.6|192456.5|192331.5|192306.4|192181.4|248
1726477500000|2024-09-16 09:05:00|192340.8|192215.8|192429.7|192304.7|192440.9|192315.9|192299.6|192174.6|490
1726477800000|2024-09-16 09:10:00|192430.5|192305.5|192390.1|192265.1|192432.7|192307.7|192354.2|192229.2|427
1726478100000|2024-09-16 09:15:00|192387.9|192262.9|192287.5|192162.5|192462|192273.8|192227.4|192090.5|597
1726478400000|2024-09-16 09:20:00|192278.5|192153.5|192277.2|192152.2|192346|192221|192232.1|192092.9|959
1726478700000|2024-09-16 09:25:00|192280.3|192151.7|192228.5|192103.5|192294.9|192185.3|192205.4|192066.8|1029
1726479000000|2024-09-16 09:30:00|192229.6|192104.6|192244|192119|192277.3|192152.3|192206.1|192081.1|972
1726479300000|2024-09-16 09:35:00|192245.8|192120.8|192265|192140|192343|192173.5|192234.5|192089.2|687
1726479600000|2024-09-16 09:40:00|192261.7|192136.7|192253.3|192128.3|192273.7|192148.7|192206.1|192081.1|586
1726479900000|2024-09-16 09:45:00|192253.1|192128.1|192188.7|192063.7|192257.8|192132.8|192180.9|192055.9|299
1726480200000|2024-09-16 09:50:00|192157.1|192032.1|192214.1|192089.1|192223.4|192098.4|192081.5|191956.5|281
1726480500000|2024-09-16 09:55:00|192213.5|192088.5|192172.6|192047.6|192244.9|192119.9|192157.8|192032.8|453
1726480800000|2024-09-16 10:00:00|192171.3|192046.3|192162.3|192037.3|192233.3|192108.3|192156.7|192031.7|497
1726481100000|2024-09-16 10:05:00|192160.5|192035.5|192161.3|192036.3|192201.6|192076.6|192150.7|192025.7|516
1726481400000|2024-09-16 10:10:00|192155.2|192030.2|192088.3|191963.3|192187.8|192062.8|192043.9|191918.9|460
1726481700000|2024-09-16 10:15:00|192089.8|191964.8|192044.7|191919.7|192113|191988|192029.7|191904.7|340
1726482000000|2024-09-16 10:20:00|192037.4|191912.4|191961.9|191836.9|192061.2|191936.2|191921.7|191796.7|499
1726482300000|2024-09-16 10:25:00|191960.1|191835.1|191886.6|191761.6|191987.5|191862.5|191880.9|191755.9|443
1726482600000|2024-09-16 10:30:00|191885.2|191760.2|191967.8|191842.8|191974.5|191849.5|191807|191682|353
1726482900000|2024-09-16 10:35:00|191965.7|191840.7|191974.2|191849.2|192023.3|191898.3|191917.6|191792.6|420
1726483200000|2024-09-16 10:40:00|191984.2|191859.2|191909.8|191784.8|192017.4|191892.4|191888.4|191763.4|748
1726483500000|2024-09-16 10:45:00|191908.4|191783.4|191968|191843|191997|191872|191903.8|191778.8|481
1726483800000|2024-09-16 10:50:00|191973|191848|191939.3|191814.3|191981.3|191856.3|191840.7|191715.7|233
1726484100000|2024-09-16 10:55:00|191937.5|191812.5|191992.2|191867.2|192007.8|191882.8|191905|191812.5|658
1726484400000|2024-09-16 11:00:00|191998.1|191873.1|192107.1|191982.1|192109.4|191984.4|191965|191867|286
1726484700000|2024-09-16 11:05:00|192108.5|191983.5|192130.8|192005.8|192162.7|192037.7|192108.5|191983.5|249
1726485000000|2024-09-16 11:10:00|192132.1|192007.1|192212.7|192087.7|192293.7|192168.7|192099.7|191990.6|311
1726485300000|2024-09-16 11:15:00|192214.5|192089.5|192195.2|192070.2|192264.7|192139.7|192166.1|192041.1|327
1726485600000|2024-09-16 11:20:00|192194|192069|192185.3|192060.3|192194|192069|192142.8|192017.8|669
1726485900000|2024-09-16 11:25:00|192185.4|192060.4|192244.7|192119.7|192290.4|192165.4|192180.5|192055.5|965
1726486200000|2024-09-16 11:30:00|192244.9|192119.9|192415.7|192290.7|192459|192367.3|192244.9|192119.9|520
1726486500000|2024-09-16 11:35:00|192411.7|192286.7|192390.4|192340.4|192494.8|192369.8|192388.5|192280.3|429
1726486800000|2024-09-16 11:40:00|192389|192339|192386.6|192261.6|192429.8|192344.9|192296|192205|462
1726487100000|2024-09-16 11:45:00|192387|192262|192412.1|192362.1|192414.4|192364.4|192245.3|192157.8|567
1726487400000|2024-09-16 11:50:00|192413|192363|192380.3|192330.3|192488.4|192416.1|192360.6|192274.2|595
1726487700000|2024-09-16 11:55:00|192380.1|192330.1|192443|192318|192535.6|192410.6|192380.1|192315.1|515
1726488000000|2024-09-16 12:00:00|192402.4|192352.4|192412.3|192287.3|192598.3|192473.3|192343.4|192218.4|551
1726488300000|2024-09-16 12:05:00|192397.8|192272.8|192429.8|192304.8|192495.6|192370.6|192361.9|192236.9|481
1726488600000|2024-09-16 12:10:00|192429.6|192304.6|192610.3|192485.3|192616.2|192491.2|192406.8|192281.8|495
1726488900000|2024-09-16 12:15:00|192610.9|192485.9|192848.2|192723.2|192848.2|192723.2|192609.1|192484.1|558
1726489200000|2024-09-16 12:20:00|192850.4|192725.4|193072.4|192947.4|193112.2|192987.2|192828.1|192703.1|586
1726489500000|2024-09-16 12:25:00|193072.6|192947.6|193341.4|193208.3|193426.5|193301.5|193046.2|192921.2|606
1726489800000|2024-09-16 12:30:00|193363.4|193219.2|193342.3|193217.3|193438.6|193313.6|193244|193119|533
1726490100000|2024-09-16 12:35:00|193343.6|193218.6|193395.4|193270.4|193442.3|193317.3|193227.9|193102.9|601
1726490400000|2024-09-16 12:40:00|193395.6|193270.6|193638.8|193513.8|193664.8|193539.8|193389.7|193264.7|584
1726490700000|2024-09-16 12:45:00|193640.2|193515.2|193710.9|193585.9|193762|193637|193536.9|193411.9|530
1726491000000|2024-09-16 12:50:00|193709.7|193584.7|193925.4|193800.4|193941.8|193816.8|193694.2|193569.2|460
1726491300000|2024-09-16 12:55:00|193924|193799|193748.1|193623.1|193939|193814|193727.8|193602.8|619
1726491600000|2024-09-16 13:00:00|193748.5|193623.5|193475.5|193350.5|193782.9|193657.9|193436.8|193311.8|671
1726491900000|2024-09-16 13:05:00|193502.8|193377.8|193338.8|193213.8|193533.8|193408.8|193325.7|193200.7|524
1726492200000|2024-09-16 13:10:00|193338|193213|193042.7|192917.7|193369.5|193244.5|193012.2|192887.2|607
1726492500000|2024-09-16 13:15:00|193040.2|192915.2|193076.6|192951.6|193141.1|193016.1|192878.8|192753.8|521
1726492800000|2024-09-16 13:20:00|193061.7|192936.7|193002|192877|193193.7|193068.7|192986|192861|391
1726493100000|2024-09-16 13:25:00|193000.7|192875.7|192796.4|192671.4|193000.8|192875.8|192781.6|192656.6|463
1726493400000|2024-09-16 13:30:00|192801.4|192676.4|192942.8|192817.8|193011.3|192886.3|192781.4|192656.4|682
1726493700000|2024-09-16 13:35:00|192942.5|192817.5|192717.3|192592.3|192979.3|192854.3|192590.3|192465.3|636
1726494000000|2024-09-16 13:40:00|192678.4|192628.4|192890.8|192765.8|192929.5|192804.5|192678.4|192576.4|462
1726494300000|2024-09-16 13:45:00|192889.5|192764.5|192875.3|192750.3|192952.1|192827.1|192726.3|192601.3|552
1726494600000|2024-09-16 13:50:00|192870.8|192745.8|192609.6|192484.6|192950|192825|192609|192484|496
1726494900000|2024-09-16 13:55:00|192608.5|192483.5|192518.5|192393.5|192652.2|192527.2|192327|192202|730
1726495200000|2024-09-16 14:00:00|192517.2|192392.2|192599.8|192474.8|192748.8|192623.8|192503.3|192378.3|545
1726495500000|2024-09-16 14:05:00|192601.3|192476.3|192458.9|192333.9|192662|192537|192376.9|192251.9|469
1726495800000|2024-09-16 14:10:00|192464|192339|192787.5|192662.5|192843|192718|192464|192339|469
1726496100000|2024-09-16 14:15:00|192785.4|192660.4|192518.8|192393.8|192786.9|192661.9|192480.9|192355.9|473
1726496400000|2024-09-16 14:20:00|192518.6|192393.6|192809.1|192684.1|192820|192695|192504.1|192379.1|426
1726496700000|2024-09-16 14:25:00|192813.8|192688.8|192992.1|192867.1|193080.1|192955.1|192810.5|192685.5|640
1726497000000|2024-09-16 14:30:00|192991.7|192866.7|193411.7|193286.7|193530.9|193405.9|192984.1|192859.1|611
1726497300000|2024-09-16 14:35:00|193413|193288|193230|193105|193428.7|193303.7|193145.1|193020.1|478
1726497600000|2024-09-16 14:40:00|193229.5|193104.5|193057.8|192932.8|193234.5|193109.5|192945.6|192820.6|745
1726497900000|2024-09-16 14:45:00|193056.9|192931.9|192772.5|192647.5|193160.5|193035.5|192767.2|192642.2|569
1726498200000|2024-09-16 14:50:00|192768.2|192643.2|192751.3|192626.3|192917|192792|192656.3|192531.3|616
1726498500000|2024-09-16 14:55:00|192748.9|192623.9|192801.6|192676.6|192822.6|192697.6|192672.7|192547.7|852
1726498800000|2024-09-16 15:00:00|192802.7|192677.7|192552.6|192427.6|192861.7|192736.7|192535|192410|740
1726499100000|2024-09-16 15:05:00|192554.4|192429.4|192460.2|192335.2|192559.6|192434.6|192438.9|192313.9|409
1726499400000|2024-09-16 15:10:00|192455.5|192330.5|192514.3|192389.3|192522.1|192397.1|192338.8|192213.8|451
1726499700000|2024-09-16 15:15:00|192520|192395|192506.2|192381.2|192619.9|192494.9|192485.6|192374.5|683
1726500000000|2024-09-16 15:20:00|192503.9|192378.9|192624.5|192499.5|192693.9|192568.9|192494.6|192378.9|667
1726500300000|2024-09-16 15:25:00|192623.5|192498.5|192781.1|192656.1|192794.8|192669.8|192599.8|192474.8|475
1726500600000|2024-09-16 15:30:00|192784.8|192659.8|192581.4|192456.4|192811.8|192686.8|192535.2|192410.2|517
1726500900000|2024-09-16 15:35:00|192582.4|192457.4|192727.3|192602.3|192772.1|192647.1|192576.5|192451.5|568
1726501200000|2024-09-16 15:40:00|192728|192603|192649.9|192524.9|192830.1|192705.1|192641.1|192516.1|884
1726501500000|2024-09-16 15:45:00|192650.7|192525.7|192700.3|192575.3|192705.1|192604|192626.2|192501.2|946
1726501800000|2024-09-16 15:50:00|192693|192568|192722.2|192597.2|192738.1|192638.4|192624.2|192499.2|767
1726502100000|2024-09-16 15:55:00|192721.8|192596.8|192660|192535|192721.8|192596.8|192542|192417|800
1726502400000|2024-09-16 16:00:00|192618.7|192568.7|192779.1|192654.1|192784.6|192659.6|192598.1|192507|792
1726502700000|2024-09-16 16:05:00|192779.3|192654.3|192802|192677|192864.8|192739.8|192758.9|192654.3|397
1726503000000|2024-09-16 16:10:00|192801.1|192676.1|192800.9|192675.9|192811.4|192686.4|192703.2|192578.2|637
1726503300000|2024-09-16 16:15:00|192801.8|192676.8|192951.7|192826.7|192998.7|192873.7|192799|192674|563
1726503600000|2024-09-16 16:20:00|192947.6|192822.6|192860.5|192735.5|192978.6|192853.6|192860.5|192735.5|903
1726503900000|2024-09-16 16:25:00|192859.8|192734.8|192789.6|192664.6|192865.9|192740.9|192713|192588|629
1726504200000|2024-09-16 16:30:00|192780|192655|192874|192749|192892.8|192767.8|192754.6|192629.6|656
1726504500000|2024-09-16 16:35:00|192874.5|192749.5|192838.8|192713.8|192893|192768|192806.7|192707.1|565
1726504800000|2024-09-16 16:40:00|192810.4|192760.4|192956.3|192831.3|192970|192845|192803.4|192709.9|675
1726505100000|2024-09-16 16:45:00|192959.1|192834.1|193116.5|192991.5|193210.5|193085.5|192822.4|192697.4|526
1726505400000|2024-09-16 16:50:00|193115|192990|193210.5|193085.5|193215.2|193090.2|193074.2|192988.3|514
1726505700000|2024-09-16 16:55:00|193214.9|193089.9|193162.6|193037.6|193214.9|193113.3|193133.2|193008.2|676
1726506000000|2024-09-16 17:00:00|193163.7|193038.7|193200.3|193075.3|193215.9|193090.9|193115.8|192990.8|658
1726506300000|2024-09-16 17:05:00|193199.4|193074.4|193147.6|193022.6|193204.4|193101.4|193147.6|193022.6|546
1726506600000|2024-09-16 17:10:00|193148.3|193023.3|192923|192798|193148.3|193023.3|192919|192794|480
1726506900000|2024-09-16 17:15:00|192922|192797|193011.3|192886.3|193017.3|192892.3|192922|192797|643
1726507200000|2024-09-16 17:20:00|193012.3|192887.3|193114.7|192989.7|193124.9|192999.9|193011.2|192886.2|475
1726507500000|2024-09-16 17:25:00|193114.6|192989.6|193069.9|192944.9|193131.6|193006.6|193061.5|192936.5|804
1726507800000|2024-09-16 17:30:00|193069.5|192944.5|193062.5|192937.5|193071.3|192958.8|193008.8|192913.2|803
1726508100000|2024-09-16 17:35:00|193057.7|192932.7|193119.6|192994.6|193161.8|193070.6|193054.9|192929.9|233
1726508400000|2024-09-16 17:40:00|193121|192996|193116.1|192991.1|193169.9|193044.9|193096.7|192971.7|688
1726508700000|2024-09-16 17:45:00|193116.2|192991.2|193135.9|193010.9|193149.6|193024.6|193107.4|192982.4|571
1726509000000|2024-09-16 17:50:00|193134.5|193009.5|193116.8|192991.8|193155.6|193030.6|193103|192978|408
1726509300000|2024-09-16 17:55:00|193115.7|192990.7|193133.8|193008.8|193159.4|193064.1|193093.7|192983.2|715
1726509600000|2024-09-16 18:00:00|193132.4|193007.4|193085.3|192960.3|193138.6|193013.6|193037.8|192950.6|590
1726509900000|2024-09-16 18:05:00|193088.7|192963.7|193084.1|192959.1|193123.8|192998.8|193070.5|192945.5|653
1726510200000|2024-09-16 18:10:00|193083.2|192958.2|193097.9|192972.9|193108.7|193018.3|193042.7|192935.6|641
1726510500000|2024-09-16 18:15:00|193095.7|192970.7|193147.6|193022.6|193157.9|193032.9|193059.7|192964.2|365
1726510800000|2024-09-16 18:20:00|193148.6|193023.6|193119.8|192994.8|193163.5|193063.1|193102.3|192991.5|520
1726511100000|2024-09-16 18:25:00|193118.8|192993.8|193112|192987|193124.7|193028.3|193066.1|192973.9|790
1726511400000|2024-09-16 18:30:00|193108.8|192983.8|193104.8|192979.8|193121.6|193035.7|193073.1|192979.8|354
1726511700000|2024-09-16 18:35:00|193108.5|192983.5|193073.7|192948.7|193113.7|193022.1|193038.3|192942.3|559
1726512000000|2024-09-16 18:40:00|193074.6|192949.6|193080.7|192955.7|193096.1|192995.1|193040.5|192945.7|508
1726512300000|2024-09-16 18:45:00|193081.6|192956.6|193067.5|192942.5|193092.8|192967.8|193060.8|192935.8|627
1726512600000|2024-09-16 18:50:00|193066.4|192941.4|193071.2|192946.2|193116.4|192991.4|193066.4|192941.4|679
1726512900000|2024-09-16 18:55:00|193070.9|192945.9|192816.7|192691.7|193075|192950|192815.6|192690.6|454
1726513200000|2024-09-16 19:00:00|192829.9|192704.9|192739.7|192614.7|192857.2|192732.2|192682.4|192557.4|606
1726513500000|2024-09-16 19:05:00|192738.7|192613.7|192770.7|192645.7|192777.1|192652.1|192684|192559|442
1726513800000|2024-09-16 19:10:00|192770.8|192645.8|192806.7|192681.7|192824.3|192699.3|192770.8|192645.8|179
1726514100000|2024-09-16 19:15:00|192809.5|192684.5|192749.2|192624.2|192825.5|192700.5|192745.3|192620.3|620
1726514400000|2024-09-16 19:20:00|192748.8|192623.8|192716.2|192591.2|192790.6|192665.6|192679.7|192554.7|770
1726514700000|2024-09-16 19:25:00|192713.3|192588.3|192774.3|192649.3|192787.1|192662.1|192712.8|192587.8|566
1726515000000|2024-09-16 19:30:00|192773.5|192648.5|192810.4|192685.4|192826.2|192701.2|192770.9|192645.9|483
1726515300000|2024-09-16 19:35:00|192811.5|192686.5|192678.7|192553.7|192842.1|192717.1|192641|192547.4|791
1726515600000|2024-09-16 19:40:00|192677|192552|192604|192479|192685|192560|192598.9|192473.9|624
1726515900000|2024-09-16 19:45:00|192610.1|192485.1|192612.5|192487.5|192622.9|192497.9|192545.8|192420.8|595
1726516200000|2024-09-16 19:50:00|192615.3|192490.3|192626.7|192501.7|192680.2|192555.2|192602.3|192477.3|574
1726516500000|2024-09-16 19:55:00|192625|192500|192561.8|192436.8|192628.6|192503.6|192524.4|192399.4|678
1726516800000|2024-09-16 20:00:00|192562.8|192437.8|192512.3|192387.3|192571.4|192446.4|192486|192361|828
1726517100000|2024-09-16 20:05:00|192514.9|192389.9|192451.2|192326.2|192517.1|192392.1|192417.8|192292.8|522
1726517400000|2024-09-16 20:10:00|192450.1|192325.1|192473.3|192348.3|192477.3|192352.3|192340.9|192215.9|475
1726517700000|2024-09-16 20:15:00|192470.3|192345.3|192336.8|192211.8|192474|192349|192333.4|192208.4|490
1726518000000|2024-09-16 20:20:00|192336.1|192211.1|192359.7|192234.7|192377.9|192252.9|192320.4|192195.4|563
1726518300000|2024-09-16 20:25:00|192357.3|192232.3|192318.7|192193.7|192360.7|192235.7|192307.3|192182.3|290
1726518600000|2024-09-16 20:30:00|192319.2|192194.2|192307.4|192182.4|192324|192199|192276.5|192151.5|345
1726518900000|2024-09-16 20:35:00|192308.3|192183.3|192315.5|192190.5|192320.8|192195.8|192302.6|192177.6|516
1726519200000|2024-09-16 20:40:00|192314|192189|192302.8|192177.8|192325.7|192200.7|192299.4|192174.4|340
1726519500000|2024-09-16 20:45:00|192307.3|192182.3|192316.6|192191.6|192321.7|192196.7|192295.3|192170.3|378
1726519800000|2024-09-16 20:50:00|192315.3|192190.3|192311.5|192186.5|192333.5|192195.3|192286.7|192161.7|263
1726520100000|2024-09-16 20:55:00|192310.9|192185.9|192548.6|192238.6|192548.6|192238.6|192296|191999.2|96
1726520400000|2024-09-16 21:00:00|192646.8|192336.8|192741.3|192431.3|192742.6|192432.6|192641.9|192331.9|4
1726522800000|2024-09-16 21:40:00|192888.9|192578.9|192930|192620|192930|192620|192888.9|192578.9|2
1726523100000|2024-09-16 21:45:00|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|192888.9|192578.9|1
1726523400000|2024-09-16 21:50:00|192930|192620|192888.9|192578.9|192930|192620|192888.9|192578.9|2
1726523700000|2024-09-16 21:55:00|192647.7|192337.7|192807.5|192497.5|192930|192620|192647.7|192337.7|8
1726524000000|2024-09-16 22:00:00|192669.8|192359.8|192484.7|192185.5|192977.2|192667.2|192382.3|192072.3|87
1726524300000|2024-09-16 22:05:00|192475.6|192165.8|192441.4|192196.2|192487|192196.2|192441.4|192159.6|53
1726524600000|2024-09-16 22:10:00|192440.8|192197|192393.5|192141.1|192463|192205.6|192391.6|192113.9|56
1726524900000|2024-09-16 22:15:00|192393.4|192141.2|192479.3|192169.3|192601.9|192291.9|192368.7|192117.5|67
1726525200000|2024-09-16 22:20:00|192464.9|192154.9|192383.8|192108.6|192464.9|192193.7|192325.4|192096.7|52
1726525500000|2024-09-16 22:25:00|192393.2|192109|192425|192157.4|192467.4|192175.1|192320.6|192106.8|51
1726525800000|2024-09-16 22:30:00|192433.8|192159.1|192307.8|192126.9|192468.6|192164.4|192289.1|192082.1|61
1726526100000|2024-09-16 22:35:00|192367.2|192127|192316.9|192113|192379.4|192142.6|192267.7|192094.6|50
1726526400000|2024-09-16 22:40:00|192319|192120.4|192337.6|192102.8|192362.8|192141.3|192267.7|192096.8|56
1726526700000|2024-09-16 22:45:00|192337.5|192104.2|192270.6|192145.6|192351.4|192162.8|192264.8|192096.4|47
1726527000000|2024-09-16 22:50:00|192290.4|192151.3|192287|192151.8|192290.4|192153.4|192252.3|192127.3|32
1726527300000|2024-09-16 22:55:00|192280|192144.8|192290.3|192159|192344.7|192165.2|192270.3|192144.8|40
1726527600000|2024-09-16 23:00:00|192270.4|192145.4|192284.7|192155.2|192284.7|192158.3|192268|192143|24
1726527900000|2024-09-16 23:05:00|192286.9|192161.9|192281.8|192156.8|192296.4|192161.9|192266.5|192139.3|56
1726528200000|2024-09-16 23:10:00|192273.4|192148.4|192327.8|192183.9|192327.8|192183.9|192273.4|192148.4|30
1726528500000|2024-09-16 23:15:00|192326.4|192182.4|192278.2|192135.5|192338.5|192196.9|192224.8|192099|142
1726528800000|2024-09-16 23:20:00|192278|192135.3|192245.3|192120.3|192300.4|192175.4|192242.4|192117.4|63
1726529100000|2024-09-16 23:25:00|192246.7|192121.7|192246.4|192121.4|192253.5|192128.5|192228.5|192103.5|41
1726529400000|2024-09-16 23:30:00|192233.2|192108.2|192238.9|192113.9|192253.7|192122|192233|192108|31
1726529700000|2024-09-16 23:35:00|192254|192114.9|192360|192220.8|192378.7|192229.7|192254|192114.9|49
1726530000000|2024-09-16 23:40:00|192360.1|192221.8|192370.9|192227.6|192384|192232.6|192342.3|192186.3|33
1726530300000|2024-09-16 23:45:00|192364|192225.5|192233.6|192108.6|192364.5|192239.5|192169.5|192044.5|89
1726530600000|2024-09-16 23:50:00|192230.2|192105.2|192255.4|192130.4|192256.7|192130.4|192217.6|192092.6|28
1726530900000|2024-09-16 23:55:00|192247.8|192122.8|192249.2|192124.2|192261|192136|192247.2|192122.2|25
1726531200000|2024-09-17 00:00:00|192251.8|192126.8|192265.3|192140.3|192273.1|192140.3|192238.9|192099.1|37
1726531500000|2024-09-17 00:05:00|192261|192136|192287.3|192162.3|192296.4|192171.4|192255.8|192130.8|43
1726531800000|2024-09-17 00:10:00|192291|192166|192285.9|192160.9|192299.7|192174.7|192281.7|192156.7|28
1726532100000|2024-09-17 00:15:00|192296.7|192171.7|192294.2|192169.2|192297|192172|192284|192159|21
1726532400000|2024-09-17 00:20:00|192293.1|192168.1|192293.7|192168.7|192295.3|192170.3|192282|192157|24
1726532700000|2024-09-17 00:25:00|192286.8|192161.8|192293.1|192168.1|192332|192204.5|192286.8|192161.8|32
1726533000000|2024-09-17 00:30:00|192308.1|192183.1|192337.8|192205|192342.3|192206.1|192292.4|192167.4|54
1726533300000|2024-09-17 00:35:00|192338|192208.2|192456.1|192317.6|192472.3|192329.5|192336.8|192208.2|68
1726533600000|2024-09-17 00:40:00|192455.9|192318.6|192470.8|192323.2|192471.2|192327.8|192432.9|192302.8|57
1726533900000|2024-09-17 00:45:00|192471.1|192323.3|192487|192351.7|192494.9|192352|192455.4|192323.3|33
1726534200000|2024-09-17 00:50:00|192487.1|192353.5|192420.7|192295.7|192503.6|192376.6|192420.7|192295.7|37
1726534500000|2024-09-17 00:55:00|192420.3|192295.3|192461.8|192308.5|192464.1|192325|192414.5|192289.5|46
1726534800000|2024-09-17 01:00:00|192454.7|192323.8|192415.7|192290.7|192455.4|192323.8|192410.8|192285.8|31
1726535100000|2024-09-17 01:05:00|192415.6|192290.6|192475.9|192350.9|192476.4|192351.4|192372.6|192247.6|55
1726535400000|2024-09-17 01:10:00|192480|192355|192505|192380|192521.2|192396.2|192474.6|192349.6|56
1726535700000|2024-09-17 01:15:00|192505.4|192380.4|192511.3|192386.3|192524.9|192399.9|192471|192346|41
1726536000000|2024-09-17 01:20:00|192506.8|192381.8|192518.7|192393.7|192531|192406|192495|192370|38
1726536300000|2024-09-17 01:25:00|192529.8|192404.8|192526|192401|192529.8|192404.8|192505.8|192380.8|86
1726536600000|2024-09-17 01:30:00|192509|192384|192406.6|192281.6|192529.3|192404|192403.7|192278.7|103
1726536900000|2024-09-17 01:35:00|192412.9|192287.9|192450.4|192325.4|192486.6|192361.6|192399.3|192274.3|173
1726537200000|2024-09-17 01:40:00|192449.3|192324.3|192386|192261|192449.3|192324.3|192385.2|192260.2|82
1726537500000|2024-09-17 01:45:00|192386.9|192261.9|192399.5|192274.5|192414.9|192289.9|192337.2|192212.2|103
1726537800000|2024-09-17 01:50:00|192398.2|192273.2|192402.8|192277.8|192420.4|192295.4|192395.8|192270.8|30
1726538100000|2024-09-17 01:55:00|192398.8|192273.8|192332|192207|192399.7|192274.7|192332|192207|54
1726538400000|2024-09-17 02:00:00|192329.7|192204.7|192345|192220|192364.5|192239.5|192305.6|192180.6|223
1726538700000|2024-09-17 02:05:00|192344.5|192219.5|192403.1|192278.1|192406.3|192281.3|192331.3|192206.3|50
1726539000000|2024-09-17 02:10:00|192405.2|192280.2|192347.9|192222.9|192418.8|192293.8|192338|192213|67
1726539300000|2024-09-17 02:15:00|192346.4|192221.4|192380.4|192255.4|192380.4|192255.4|192341.1|192216.1|74
1726539600000|2024-09-17 02:20:00|192389.6|192264.6|192352.2|192227.2|192389.6|192264.6|192302|192177|80
1726539900000|2024-09-17 02:25:00|192353.5|192228.5|192336.1|192211.1|192361.5|192236.5|192330.7|192205.7|67
1726540200000|2024-09-17 02:30:00|192347.3|192222.3|192334.9|192209.9|192362|192237|192329.5|192204.5|39
1726540500000|2024-09-17 02:35:00|192344.3|192219.3|192344.7|192219.7|192344.7|192219.7|192324.4|192199.4|17
1726540800000|2024-09-17 02:40:00|192334.9|192209.9|192316.6|192191.6|192344.7|192219.7|192305.4|192180.4|118
1726541100000|2024-09-17 02:45:00|192318.6|192193.6|192273.8|192148.8|192319.4|192194.4|192227.2|192102.2|83
1726541400000|2024-09-17 02:50:00|192270.1|192145.1|192221|192096|192270.1|192145.1|192212.2|192087.2|81
1726541700000|2024-09-17 02:55:00|192221.5|192096.5|192227.9|192102.9|192241.8|192116.8|192212.5|192087.5|46
1726542000000|2024-09-17 03:00:00|192231.4|192106.4|192227.3|192102.3|192236.1|192111.1|192171.9|192046.9|47
1726542300000|2024-09-17 03:05:00|192227.6|192102.6|192233.5|192108.5|192239.9|192114.9|192227.6|192102.6|19
1726542600000|2024-09-17 03:10:00|192229.7|192104.7|192203.9|192078.9|192233|192108|192179.8|192054.8|44
1726542900000|2024-09-17 03:15:00|192201.2|192076.2|192254.2|192129.2|192260.8|192135.8|192196.8|192071.8|127
1726543200000|2024-09-17 03:20:00|192255.5|192130.5|192325.2|192200.2|192328.5|192203.5|192255.5|192130.5|58
1726543500000|2024-09-17 03:25:00|192323.2|192198.2|192336.2|192211.2|192339.3|192214.3|192321.2|192196.2|22
1726543800000|2024-09-17 03:30:00|192335|192210|192252.8|192127.8|192335|192210|192219.2|192094.2|96
1726544100000|2024-09-17 03:35:00|192250.5|192125.5|192290.8|192165.8|192310.7|192185.7|192248.9|192123.9|41
1726544400000|2024-09-17 03:40:00|192293.6|192168.6|192260.1|192135.1|192293.6|192168.6|192250.1|192125.1|27
1726544700000|2024-09-17 03:45:00|192258.9|192133.9|192283.7|192158.7|192289.1|192164.1|192250|192125|33
1726545000000|2024-09-17 03:50:00|192286.8|192161.8|192275.4|192150.4|192287.4|192162.4|192265.4|192140.4|30
1726545300000|2024-09-17 03:55:00|192274.4|192149.4|192252|192127|192279.3|192154.3|192248|192123|44
1726545600000|2024-09-17 04:00:00|192249|192124|192273.8|192148.8|192284|192159|192221.3|192096.3|58
1726545900000|2024-09-17 04:05:00|192273.3|192148.3|192230.5|192105.5|192273.7|192148.7|192230.5|192105.5|35
1726546200000|2024-09-17 04:10:00|192236.2|192111.2|192268.6|192143.6|192286.4|192161.4|192236.2|192111.2|63
1726546500000|2024-09-17 04:15:00|192265.5|192140.5|192272.6|192147.6|192272.6|192147.6|192235.1|192110.1|36
1726546800000|2024-09-17 04:20:00|192272.1|192147.1|192366.7|192241.7|192384.3|192259.3|192272.1|192147.1|77
1726547100000|2024-09-17 04:25:00|192373.1|192248.1|192384.5|192259.5|192412.4|192287.4|192366.7|192241.7|40
1726547400000|2024-09-17 04:30:00|192393|192268|192396.8|192271.8|192402.2|192277.2|192377.1|192252.1|51
1726547700000|2024-09-17 04:35:00|192396.2|192271.2|192402.4|192277.4|192406.8|192281.8|192356.9|192231.9|48
1726548000000|2024-09-17 04:40:00|192397.4|192272.4|192417.1|192292.1|192417.1|192292.1|192393.6|192268.6|54
1726548300000|2024-09-17 04:45:00|192407.3|192282.3|192389.4|192264.4|192429.3|192304.3|192373.7|192248.7|72
1726548600000|2024-09-17 04:50:00|192388.4|192263.4|192453.6|192328.6|192453.6|192328.6|192385.6|192260.6|32
1726548900000|2024-09-17 04:55:00|192455.6|192330.6|192409.3|192284.3|192541.3|192416.3|192409.3|192284.3|126
1726549200000|2024-09-17 05:00:00|192409.1|192284.1|192440.2|192315.2|192445|192320|192384.4|192259.4|194
1726549500000|2024-09-17 05:05:00|192440.5|192315.5|192443.5|192318.5|192444.7|192319.7|192416.4|192291.4|326
1726549800000|2024-09-17 05:10:00|192432.7|192307.7|192419.7|192294.7|192448.9|192323.9|192408.5|192283.5|90
1726550100000|2024-09-17 05:15:00|192427.9|192302.9|192372.3|192247.3|192427.9|192302.9|192367|192242|38
1726550400000|2024-09-17 05:20:00|192372.5|192247.5|192401.9|192276.9|192434.8|192309.8|192372|192247|97
1726550700000|2024-09-17 05:25:00|192400.2|192275.2|192442.2|192317.2|192448|192323|192370.2|192245.2|172
1726551000000|2024-09-17 05:30:00|192438.6|192313.6|192443.6|192318.6|192453.5|192328.5|192420.6|192295.6|195
1726551300000|2024-09-17 05:35:00|192443.3|192318.3|192404.9|192279.9|192456.9|192331.9|192352.1|192227.1|562
1726551600000|2024-09-17 05:40:00|192403.9|192278.9|192414.6|192289.6|192436.3|192311.3|192395.7|192270.7|572
1726551900000|2024-09-17 05:45:00|192411|192286|192389.9|192264.9|192436.2|192311.2|192374.9|192249.9|250
1726552200000|2024-09-17 05:50:00|192393.7|192268.7|192373.7|192248.7|192440.8|192315.8|192373.7|192248.7|153
1726552500000|2024-09-17 05:55:00|192371.8|192246.8|192404.3|192279.3|192456.7|192331.7|192371.8|192246.8|214
1726552800000|2024-09-17 06:00:00|192403.4|192278.4|192351.5|192226.5|192405|192280|192330.8|192205.8|253
1726553100000|2024-09-17 06:05:00|192352.8|192227.8|192235|192110|192397.5|192272.5|192232.2|192107.2|289
1726553400000|2024-09-17 06:10:00|192235.6|192110.6|192197.6|192072.6|192267.4|192142.4|192190.9|192065.9|209
1726553700000|2024-09-17 06:15:00|192198.3|192073.3|192279.2|192154.2|192314.3|192189.3|192195.6|192070.6|150
1726554000000|2024-09-17 06:20:00|192280.5|192155.5|192316.2|192191.2|192349.1|192224.1|192271.2|192146.2|154
1726554300000|2024-09-17 06:25:00|192316.9|192191.9|192340.7|192215.7|192384.4|192259.4|192314.5|192189.5|118
1726554600000|2024-09-17 06:30:00|192353.5|192228.5|192278.4|192153.4|192353.5|192228.5|192228.4|192103.4|227
1726554900000|2024-09-17 06:35:00|192278.8|192153.8|192334.6|192209.6|192382.7|192257.7|192245.4|192120.4|222
1726555200000|2024-09-17 06:40:00|192336.1|192211.1|192256.4|192131.4|192369.3|192244.3|192246.3|192121.3|449
1726555500000|2024-09-17 06:45:00|192257.3|192132.3|192309.9|192184.9|192364.6|192239.6|192257.3|192132.3|177
1726555800000|2024-09-17 06:50:00|192311.7|192186.7|192402.7|192277.7|192441.1|192316.1|192306.3|192181.3|214
1726556100000|2024-09-17 06:55:00|192400.3|192275.3|192414.5|192289.5|192416.5|192291.5|192391.9|192266.9|95
1726556400000|2024-09-17 07:00:00|192414.8|192289.8|192342.5|192217.5|192414.8|192289.8|192271.8|192178.2|767
1726556700000|2024-09-17 07:05:00|192338.1|192213.1|192477.2|192427.2|192533.6|192433.4|192295.1|192213.1|708
1726557000000|2024-09-17 07:10:00|192479.7|192429.7|192529|192404|192560.3|192479.7|192473|192390.3|564
1726557300000|2024-09-17 07:15:00|192532.7|192407.7|192449|192399|192541.8|192456|192412.6|192311.6|758
1726557600000|2024-09-17 07:20:00|192449.1|192399.1|192679.4|192554.4|192747.7|192622.7|192378.1|192294.3|415
1726557900000|2024-09-17 07:25:00|192680.2|192555.2|192638.1|192513.1|192773.9|192683.3|192561.9|192506.6|295
1726558200000|2024-09-17 07:30:00|192643.3|192518.3|192729.6|192679.6|192773|192691.4|192607.9|192506.2|354
1726558500000|2024-09-17 07:35:00|192728|192678|192703.9|192653.9|192728|192678|192591.1|192498.7|315
1726558800000|2024-09-17 07:40:00|192706|192656|192719.9|192594.9|192751.2|192667.6|192618.7|192568.7|327
1726559100000|2024-09-17 07:45:00|192721.4|192596.4|192649.6|192524.6|192743.7|192618.7|192645.3|192520.3|341
1726559400000|2024-09-17 07:50:00|192649.7|192524.7|192602.6|192477.6|192686.2|192561.2|192598.9|192473.9|217
1726559700000|2024-09-17 07:55:00|192605|192480|192360.9|192235.9|192609.3|192484.3|192293.5|192168.5|378
1726560000000|2024-09-17 08:00:00|192361.8|192236.8|192208.2|192083.2|192394.5|192269.5|192199.5|192074.5|444
1726560300000|2024-09-17 08:05:00|192217.6|192092.6|192480|192430|192504|192454|192204.6|192079.6|471
1726560600000|2024-09-17 08:10:00|192479.7|192429.7|192420.8|192370.8|192539.8|192489.8|192412.3|192362.3|579
1726560900000|2024-09-17 08:15:00|192421.7|192371.7|192592.8|192542.8|192608.5|192558.5|192421.7|192371.7|654
1726561200000|2024-09-17 08:20:00|192593.9|192543.9|192543.4|192493.4|192603.1|192553.1|192517.2|192467.2|443
1726561500000|2024-09-17 08:25:00|192544.5|192494.5|192704.2|192654.2|192708.9|192658.9|192544.5|192494.5|451
1726561800000|2024-09-17 08:30:00|192703.2|192653.2|192726.5|192676.5|192770.3|192694.1|192646.3|192596.3|349
1726562100000|2024-09-17 08:35:00|192724.3|192674.3|192572.3|192522.3|192728.4|192678.4|192561.8|192478.2|587
1726562400000|2024-09-17 08:40:00|192569|192519|192610.4|192485.4|192644|192519.9|192536.6|192411.6|615
1726562700000|2024-09-17 08:45:00|192610.7|192485.7|192506.7|192381.7|192611.7|192486.7|192474.3|192349.3|499
1726563000000|2024-09-17 08:50:00|192506.3|192381.3|192519.3|192394.3|192626.7|192501.7|192488.6|192363.6|402
1726563300000|2024-09-17 08:55:00|192518.1|192393.1|192436.3|192311.3|192549.9|192424.9|192398.8|192273.8|632
1726563600000|2024-09-17 09:00:00|192443.6|192318.6|192529.6|192404.6|192575.4|192450.4|192378.7|192253.7|682
1726563900000|2024-09-17 09:05:00|192521.2|192396.2|192649.7|192524.7|192657.1|192532.1|192435.3|192340.4|397
1726564200000|2024-09-17 09:10:00|192663.9|192538.9|192714.6|192589.6|192726.7|192601.7|192594.7|192469.7|234
1726564500000|2024-09-17 09:15:00|192716.1|192591.1|192769.3|192644.3|192809.8|192684.8|192716.1|192591.1|331
1726564800000|2024-09-17 09:20:00|192769.2|192644.2|192729.1|192604.1|192893.7|192768.7|192703.1|192578.1|377
1726565100000|2024-09-17 09:25:00|192730.5|192605.5|192835|192710|192850.4|192725.4|192710|192585|714
1726565400000|2024-09-17 09:30:00|192832.5|192707.5|192801.3|192751.3|192838.1|192767|192792.3|192667.3|269
1726565700000|2024-09-17 09:35:00|192802.8|192752.8|192815.2|192765.2|192818.4|192768.4|192793|192743|268
1726566000000|2024-09-17 09:40:00|192815.8|192765.8|192800.5|192675.5|192817.1|192767.1|192736.9|192666|452
1726566300000|2024-09-17 09:45:00|192797.7|192672.7|192806|192681|192825.1|192700.1|192762|192637|271
1726566600000|2024-09-17 09:50:00|192805.5|192680.5|192710|192660|192816.1|192724.5|192708.7|192597.6|230
1726566900000|2024-09-17 09:55:00|192707.9|192657.9|192745.9|192620.9|192753|192658.1|192684.8|192604.3|321
1726567200000|2024-09-17 10:00:00|192741.5|192616.5|192844.2|192719.2|192848.2|192723.2|192738|192613|477
1726567500000|2024-09-17 10:05:00|192840.9|192715.9|192962.3|192837.3|192965.1|192844.7|192834.6|192709.6|177
1726567800000|2024-09-17 10:10:00|192959.8|192834.8|193202|193077|193218|193093|192912.7|192787.7|258
1726568100000|2024-09-17 10:15:00|193203|193078|193111|192986|193205.4|193118.5|193026.2|192958.2|462
1726568400000|2024-09-17 10:20:00|193109.2|192984.2|193146.5|193096.5|193183.1|193117.2|193035|192948.8|427
1726568700000|2024-09-17 10:25:00|193147.4|193097.4|193177.1|193127.1|193186.2|193136.2|193075.3|192973.4|213
1726569000000|2024-09-17 10:30:00|193184.3|193134.3|193341|193291|193457.2|193332.2|193181.2|193106|404
1726569300000|2024-09-17 10:35:00|193341.4|193291.4|193559.2|193434.2|193561.2|193471.6|193313.1|193263.1|368
1726569600000|2024-09-17 10:40:00|193553.7|193428.7|193559.3|193509.3|193710.6|193585.6|193532|193407|482
1726569900000|2024-09-17 10:45:00|193558.6|193508.6|193494.8|193444.8|193559.5|193509.5|193361.1|193311.1|541
1726570200000|2024-09-17 10:50:00|193496.6|193446.6|193583.3|193533.3|193672.8|193622.8|193492.7|193442.7|502
1726570500000|2024-09-17 10:55:00|193580.3|193530.3|193399|193349|193582.3|193531.5|193390.4|193340.4|412
1726570800000|2024-09-17 11:00:00|193398.1|193348.1|193596.3|193546.3|193618.8|193568.8|193397.6|193312.7|601
1726571100000|2024-09-17 11:05:00|193596.8|193546.8|193660.8|193535.8|193662.8|193606.8|193544.3|193462.3|361
1726571400000|2024-09-17 11:10:00|193662.9|193537.9|193893.5|193768.5|193899.3|193821.5|193654.1|193535.2|512
1726571700000|2024-09-17 11:15:00|193895|193770|193804|193754|193895.9|193825.2|193756.4|193641.8|466
1726572000000|2024-09-17 11:20:00|193803.3|193753.3|193766.8|193716.8|193922.7|193812.3|193719.1|193650.1|366
1726572300000|2024-09-17 11:25:00|193766.1|193716.1|193750.3|193700.3|193843.1|193762.1|193720.2|193670.2|605
1726572600000|2024-09-17 11:30:00|193728.2|193678.2|193786.1|193736.1|193800.3|193750.3|193622.2|193546.2|426
1726572900000|2024-09-17 11:35:00|193785.9|193735.9|193896.6|193846.6|193911.8|193861.8|193782.1|193732.1|712
1726573200000|2024-09-17 11:40:00|193897.4|193847.4|193774.2|193724.2|193983.8|193933.8|193752.2|193702.2|458
1726573500000|2024-09-17 11:45:00|193766.2|193716.2|193619.3|193569.3|193793.2|193743.2|193615.3|193565.3|558
1726573800000|2024-09-17 11:50:00|193618.2|193568.2|193673.2|193623.2|193675.3|193625.3|193575.5|193490.9|596
1726574100000|2024-09-17 11:55:00|193672.3|193622.3|193679.4|193629.4|193787.7|193710.1|193656.9|193592.3|820
1726574400000|2024-09-17 12:00:00|193679|193629|193763.8|193638.8|193885.1|193835.1|193666.9|193559.3|589
1726574700000|2024-09-17 12:05:00|193764.9|193639.9|193325.7|193200.7|193765.5|193640.5|193309.2|193184.2|490
1726575000000|2024-09-17 12:10:00|193331.8|193206.8|193348.8|193223.8|193368.1|193248.7|193186.8|193061.8|356
1726575300000|2024-09-17 12:15:00|193348.7|193223.7|193239.3|193189.3|193369.9|193244.9|193198.9|193148.9|545
1726575600000|2024-09-17 12:20:00|193254.1|193204.1|193216.5|193166.5|193349.3|193299.3|193142.4|193092.4|561
1726575900000|2024-09-17 12:25:00|193218.2|193168.2|193096.8|192786.8|193261.2|193186.8|193096.8|192786.8|581
1726576200000|2024-09-17 12:30:00|193098.3|192788.3|193212.5|193087.5|193244.7|193147.5|192958.4|192704.7|620
1726576500000|2024-09-17 12:35:00|193210.2|193085.2|193524|193399|193546.2|193421.2|193125.9|193000.9|777
1726576800000|2024-09-17 12:40:00|193524.8|193399.8|193583.6|193458.6|193711.7|193586.7|193388.6|193328.1|630
1726577100000|2024-09-17 12:45:00|193592.9|193467.9|193771.9|193721.9|193832.6|193727.7|193583|193458|508
1726577400000|2024-09-17 12:50:00|193778|193728|193759.5|193634.5|193825.2|193745.7|193727.5|193602.5|531
1726577700000|2024-09-17 12:55:00|193799.3|193674.3|193819.3|193694.3|193883.4|193758.4|193712.9|193617.6|856
1726578000000|2024-09-17 13:00:00|193813.8|193688.8|193567.6|193442.6|193813.8|193688.8|193542.2|193442.6|636
1726578300000|2024-09-17 13:05:00|193574.3|193449.3|193582.7|193532.7|193638.8|193539.1|193458.8|193361.2|633
1726578600000|2024-09-17 13:10:00|193581.3|193531.3|194070.5|193945.5|194103.6|193978.6|193579.9|193481.8|620
1726578900000|2024-09-17 13:15:00|194070.6|193945.6|193874.6|193749.6|194116.6|193991.6|193825.3|193700.3|551
1726579200000|2024-09-17 13:20:00|193859.8|193734.8|193902.6|193852.6|194002.5|193877.5|193820.2|193695.2|535
1726579500000|2024-09-17 13:25:00|193931.2|193881.2|193780.3|193655.3|193976.1|193898.5|193662|193608.2|483
1726579800000|2024-09-17 13:30:00|193775.6|193650.6|194012.1|193887.1|194030.1|193905.1|193593.8|193500.4|707
1726580100000|2024-09-17 13:35:00|194011.1|193886.1|193904|193854|194113.8|194002.6|193897.8|193847.8|694
1726580400000|2024-09-17 13:40:00|193905.4|193855.4|193682.3|193557.3|193911.8|193861.8|193642.5|193557.3|761
1726580700000|2024-09-17 13:45:00|193689|193564|193698.3|193648.3|193763.3|193667.1|193444.2|193362.7|784
1726581000000|2024-09-17 13:50:00|193698.6|193648.6|193746.1|193621.1|193799|193674|193656.7|193531.7|748
1726581300000|2024-09-17 13:55:00|193745.8|193620.8|193559.8|193434.8|193810.6|193685.6|193477.2|193389.2|865
1726581600000|2024-09-17 14:00:00|193548|193423|193373.4|193248.4|193700|193575|193371.2|193248.4|645
1726581900000|2024-09-17 14:05:00|193375.6|193250.6|193241.3|193116.3|193380.3|193283.1|193176.3|193051.3|811
1726582200000|2024-09-17 14:10:00|193244.3|193119.3|193121.5|192996.5|193331.9|193206.9|193120.2|192995.2|622
1726582500000|2024-09-17 14:15:00|193106.5|192981.5|193072.6|192947.6|193245|193120|192978.8|192888.3|604
1726582800000|2024-09-17 14:20:00|193004.9|192954.9|192961|192911|193207.8|193094.5|192884.5|192811.7|684
1726583100000|2024-09-17 14:25:00|192962.1|192912.1|192794.8|192669.8|192975.3|192913.1|192772.8|192647.8|608
1726583400000|2024-09-17 14:30:00|192795.9|192670.9|192690.4|192640.4|192876.7|192790.1|192636.6|192586.3|650
1726583700000|2024-09-17 14:35:00|192689.8|192639.8|192775|192725|192921.4|192838.6|192640.9|192590.9|685
1726584000000|2024-09-17 14:40:00|192775.7|192725.7|192906|192781|192974.9|192887.1|192706.9|192647.2|603
1726584300000|2024-09-17 14:45:00|192907.9|192782.9|192857.1|192807.1|193024.6|192902.3|192848.8|192741.6|605
1726584600000|2024-09-17 14:50:00|192855.7|192805.7|192853.5|192803.5|192995.3|192892.5|192804.8|192734.3|672
1726584900000|2024-09-17 14:55:00|192848.3|192798.3|192869.4|192819.4|192991|192941|192826.2|192739.5|608
1726585200000|2024-09-17 15:00:00|192869.3|192819.3|192830|192780|192891.2|192837.7|192681.4|192594.6|411
1726585500000|2024-09-17 15:05:00|192832.7|192782.7|192726|192676|192884.9|192797.5|192663.3|192611.9|380
1726585800000|2024-09-17 15:10:00|192725.2|192675.2|192720.1|192595.1|192733.9|192683.9|192541.2|192491.2|388
1726586100000|2024-09-17 15:15:00|192720.4|192595.4|192580.9|192530.9|192721.7|192638.8|192572.1|192522.1|565
1726586400000|2024-09-17 15:20:00|192579.6|192529.6|192692.5|192642.5|192758.8|192687.4|192554.2|192504.2|619
1726586700000|2024-09-17 15:25:00|192694|192644|192623.9|192573.9|192792.4|192694.7|192604.3|192554.3|575
1726587000000|2024-09-17 15:30:00|192622.7|192572.7|192736.7|192686.7|192780.6|192730.6|192605.4|192555.4|527
1726587300000|2024-09-17 15:35:00|192734.7|192684.7|192750.8|192625.8|192781.4|192692.8|192698.3|192625.8|354
1726587600000|2024-09-17 15:40:00|192749.8|192624.8|192791.6|192666.6|192805.3|192680.3|192611.3|192561.3|398
1726587900000|2024-09-17 15:45:00|192791.2|192666.2|192888.6|192763.6|192930.3|192852|192737.5|192644.3|397
1726588200000|2024-09-17 15:50:00|192890.1|192765.1|193011.3|192961.3|193078.3|193003.1|192882|192757|394
1726588500000|2024-09-17 15:55:00|193012.6|192962.6|192823.4|192773.4|193085.9|192977.9|192815.6|192765.6|492
1726588800000|2024-09-17 16:00:00|192825|192775|192922.9|192872.9|192947.6|192897.6|192825|192775|427
1726589100000|2024-09-17 16:05:00|192923.7|192873.7|192953.3|192903.3|192961.3|192906.7|192875.8|192811.3|451
1726589400000|2024-09-17 16:10:00|192954.6|192904.6|192691.7|192566.7|192962|192912|192652.5|192527.5|641
1726589700000|2024-09-17 16:15:00|192692.1|192567.1|192785.3|192660.3|192832.1|192782.1|192626.4|192543.9|722
1726590000000|2024-09-17 16:20:00|192787.1|192662.1|192661.7|192611.7|192881.4|192756.4|192637.8|192570.7|694
1726590300000|2024-09-17 16:25:00|192672.6|192622.6|192710.3|192660.3|192720.2|192670.2|192592.2|192527.4|726
1726590600000|2024-09-17 16:30:00|192709|192659|192700.6|192650.6|192775.5|192697.8|192621.4|192532.7|620
1726590900000|2024-09-17 16:35:00|192700.3|192650.3|192725.7|192675.7|192744.6|192694.6|192690.3|192640.3|411
1726591200000|2024-09-17 16:40:00|192727.4|192677.4|192764.4|192639.4|192787.6|192677.8|192669.6|192579.7|312
1726591500000|2024-09-17 16:45:00|192761.3|192636.3|192790.9|192665.9|192797.5|192672.5|192661|192536|340
1726591800000|2024-09-17 16:50:00|192791.2|192666.2|192841.1|192716.1|192880.1|192830.1|192791.2|192666.2|429
1726592100000|2024-09-17 16:55:00|192858.4|192733.4|192909.5|192784.5|192910.2|192830.7|192821.4|192696.4|572
1726592400000|2024-09-17 17:00:00|192909.9|192784.9|192834.8|192784.8|192914.5|192816.2|192783.7|192718.5|506
1726592700000|2024-09-17 17:05:00|192832.4|192782.4|192650.5|192600.5|192832.4|192782.4|192646.4|192570.1|428
1726593000000|2024-09-17 17:10:00|192652.1|192602.1|192709.9|192584.9|192759.1|192660.9|192636.5|192550.7|446
1726593300000|2024-09-17 17:15:00|192709.7|192584.7|192574.8|192449.8|192723.7|192598.7|192520.6|192426.9|397
1726593600000|2024-09-17 17:20:00|192574.7|192449.7|192229.8|192179.8|192592.8|192467.8|192226|192176|460
1726593900000|2024-09-17 17:25:00|192229.2|192179.2|192111.4|192061.4|192361.9|192240.8|192107.8|192057.8|571
1726594200000|2024-09-17 17:30:00|192112.1|192062.1|191977.7|191852.7|192211.1|192121.1|191877.3|191752.3|568
1726594500000|2024-09-17 17:35:00|191977.5|191852.5|192093.5|191968.5|192181.4|192056.4|191958.5|191833.5|491
1726594800000|2024-09-17 17:40:00|192095.4|191970.4|191846.6|191796.6|192102.9|191977.9|191784.1|191734.1|633
1726595100000|2024-09-17 17:45:00|191852.5|191802.5|191713|191588|191995.8|191918.5|191706|191581|790
1726595400000|2024-09-17 17:50:00|191700.9|191575.9|191437.8|191387.8|191717.9|191592.9|191304.8|191254.5|784
1726595700000|2024-09-17 17:55:00|191435.5|191385.5|191340.6|191290.6|191676.8|191614.9|191335.5|191266.5|680
1726596000000|2024-09-17 18:00:00|191336.8|191286.8|191158.9|191108.9|191360.3|191310.3|191039.8|190945|813
1726596300000|2024-09-17 18:05:00|191157.7|191107.7|191272.2|191147.2|191283.6|191209.4|191008.2|190905.9|728
1726596600000|2024-09-17 18:10:00|191277.4|191152.4|191270.8|191145.8|191342.2|191220.4|191175.5|191079.8|578
1726596900000|2024-09-17 18:15:00|191275.8|191150.8|191091.4|190966.4|191316.8|191191.8|190988.1|190863.1|568
1726597200000|2024-09-17 18:20:00|191091.1|190966.1|191286.1|191161.1|191304.7|191179.7|191084.9|190959.9|431
1726597500000|2024-09-17 18:25:00|191284.3|191159.3|191198.8|191073.8|191316.1|191266.1|191134.2|191056.4|468
1726597800000|2024-09-17 18:30:00|191199.9|191074.9|191169.2|191119.2|191241.4|191124.5|191055.1|190970.8|542
1726598100000|2024-09-17 18:35:00|191167.5|191117.5|191151.8|191101.8|191211.3|191124.3|191026.2|190942|668
1726598400000|2024-09-17 18:40:00|191149.6|191099.6|191087.3|191037.3|191181.1|191119|191086|191019.9|467
1726598700000|2024-09-17 18:45:00|191087.7|191037.7|191286.8|191236.8|191403.8|191353.8|191087.7|191037.7|522
1726599000000|2024-09-17 18:50:00|191284.8|191234.8|191385.4|191260.4|191415.4|191331.4|191270.6|191220.6|401
1726599300000|2024-09-17 18:55:00|191384|191259|191273.7|191223.7|191425.3|191303.2|191223.5|191173.5|540
1726599600000|2024-09-17 19:00:00|191274.4|191224.4|191229.7|191179.7|191277.4|191227.4|191124.9|191015.4|571
1726599900000|2024-09-17 19:05:00|191226|191176|191275.8|191150.8|191322.5|191197.5|191224.6|191116.8|407
1726600200000|2024-09-17 19:10:00|191277.3|191152.3|191350.3|191300.3|191400.1|191350.1|191277.3|191152.3|491
1726600500000|2024-09-17 19:15:00|191349|191299|191286.8|191161.8|191351.6|191301.6|191211.5|191091.3|441
1726600800000|2024-09-17 19:20:00|191286.9|191161.9|191276.9|191151.9|191337.8|191247.7|191232.8|191147.3|496
1726601100000|2024-09-17 19:25:00|191277.8|191152.8|191194.5|191144.5|191280.3|191195.3|191187.2|191137.2|625
1726601400000|2024-09-17 19:30:00|191194.4|191144.4|191118.5|190993.5|191227.3|191176.9|191097.4|190972.4|488
1726601700000|2024-09-17 19:35:00|191120.5|190995.5|191262.5|191212.5|191289.2|191212.5|191081.5|190989.3|474
1726602000000|2024-09-17 19:40:00|191262.4|191212.4|191308.7|191183.7|191348.7|191298.7|191251.1|191179.6|449
1726602300000|2024-09-17 19:45:00|191310.1|191185.1|191276.6|191226.6|191310.4|191241.1|191227.9|191123.9|339
1726602600000|2024-09-17 19:50:00|191274|191224|191360|191235|191389.7|191264.7|191273.1|191183.8|472
1726602900000|2024-09-17 19:55:00|191360.3|191235.3|191393.9|191268.9|191419.5|191332.5|191335.5|191235.3|674
1726603200000|2024-09-17 20:00:00|191411.3|191286.3|191437.2|191312.2|191562.3|191446.5|191383.8|191286.3|389
1726603500000|2024-09-17 20:05:00|191438.7|191313.7|191568.3|191443.3|191568.3|191443.3|191389.8|191289.1|566
1726603800000|2024-09-17 20:10:00|191569.1|191444.1|191555.1|191430.1|191571.6|191457.9|191488.6|191386.8|341
1726604100000|2024-09-17 20:15:00|191555.5|191430.5|191541.7|191416.7|191560.1|191459.5|191465|191365|296
1726604400000|2024-09-17 20:20:00|191541.4|191416.4|191506.7|191381.7|191560.7|191466.6|191488.7|191374|367
1726604700000|2024-09-17 20:25:00|191505.7|191380.7|191484.5|191434.5|191521.7|191462.3|191468.6|191359.8|196
1726605000000|2024-09-17 20:30:00|191477.9|191427.9|191275.9|191150.9|191524.5|191441.7|191262.2|191137.2|515
1726605300000|2024-09-17 20:35:00|191276|191151|191196.5|191071.5|191293.9|191168.9|191186.9|191061.9|426
1726605600000|2024-09-17 20:40:00|191193.2|191068.2|191282|191157|191320.2|191195.2|191174.9|191049.9|466
1726605900000|2024-09-17 20:45:00|191286.9|191161.9|191122.1|190997.1|191334.4|191209.4|191118.6|190993.6|364
1726606200000|2024-09-17 20:50:00|191132.9|191007.9|191075|190950|191132.9|191007.9|191052.9|190927.9|119
1726606500000|2024-09-17 20:55:00|191067.6|190942.6|191211.2|190901.2|191221.1|190950.6|191016.1|190870.9|159
1726606800000|2024-09-17 21:00:00|191194.8|190884.8|191353.5|191043.5|191353.5|191043.5|191189.1|190879.1|24
1726607100000|2024-09-17 21:05:00|191353.4|191043.4|191318.7|191008.7|191353.4|191043.4|191312.2|191002.2|21
1726607400000|2024-09-17 21:10:00|191328.9|191018.9|191329.4|191019.4|191329.5|191019.5|191328.9|191018.9|7
1726607700000|2024-09-17 21:15:00|191339.5|191029.5|191364.3|191054.3|191379.4|191069.4|191339.5|191029.5|21
1726608000000|2024-09-17 21:20:00|191355.7|191045.7|191365.8|191055.8|191365.8|191055.8|191355.6|191045.6|3
1726608300000|2024-09-17 21:25:00|191353.4|191043.4|191300.4|190990.4|191363.8|191053.8|191275.5|190965.5|16
1726608600000|2024-09-17 21:30:00|191267.7|190957.7|191183.4|190873.4|191310.2|191000.2|191060.6|190750.6|34
1726608900000|2024-09-17 21:35:00|191228.8|190918.8|191196.2|190886.2|191228.8|190918.8|191057.6|190747.6|16
1726609200000|2024-09-17 21:40:00|191196.8|190886.8|191179.4|190869.4|191196.8|190886.8|191179.4|190869.4|5
1726609500000|2024-09-17 21:45:00|191195.5|190885.5|191186.7|190876.7|191195.5|190885.5|191038|190730.9|22
1726609800000|2024-09-17 21:50:00|191186.6|190876.6|191113.1|190803.1|191186.6|190876.6|191112.6|190802.6|18
1726610100000|2024-09-17 21:55:00|191130.5|190820.5|191134.6|190824.6|191134.6|190824.6|190959.7|190649.7|32
1726610400000|2024-09-17 22:00:00|191134.5|190824.5|190898.7|190768.5|191134.5|190824.5|190894.9|190667.2|180
1726610700000|2024-09-17 22:05:00|190933.5|190734.7|190972.1|190739.8|190975|190785.2|190898.3|190713.7|35
1726611000000|2024-09-17 22:10:00|190917.6|190785.2|190945|190726.2|190965.6|190785.2|190862.4|190704.6|67
1726611300000|2024-09-17 22:15:00|190944.8|190723.7|190962.9|190811.7|191031.7|190845.5|190926.1|190711.7|38
1726611600000|2024-09-17 22:20:00|190938.5|190813.5|191086.7|190776.7|191104.7|190822.3|190934.9|190769.8|27
1726611900000|2024-09-17 22:25:00|191096.1|190786.1|191063.4|190759.5|191100|190812.5|190993.2|190756.3|30
1726612200000|2024-09-17 22:30:00|191029.6|190789.8|190988.3|190829.3|191052.3|190832.8|190981.3|190767.6|56
1726612500000|2024-09-17 22:35:00|190992|190852.3|191365.3|191112.4|191397.6|191161.7|190988|190841.8|124
1726612800000|2024-09-17 22:40:00|191364.6|191112.7|191262.5|191123.6|191364.6|191139.8|191262.5|191072.3|55
1726613100000|2024-09-17 22:45:00|191322|191123.7|191283.6|191158.6|191362.7|191158.6|191254.9|191022.6|40
1726613400000|2024-09-17 22:50:00|191286.6|191161.6|191357.4|191232.4|191400.4|191233.7|191265.6|191093.8|53
1726613700000|2024-09-17 22:55:00|191393.8|191176.1|191412.3|191174.2|191420.7|191233.1|191333.1|191147.3|48
1726614000000|2024-09-17 23:00:00|191405.8|191195|191239.4|191114.4|191405.8|191234.3|191237|191022.9|120
1726614300000|2024-09-17 23:05:00|191236.4|191111.4|191232|191099.3|191238.2|191113.2|191223.4|191091.6|29
1726614600000|2024-09-17 23:10:00|191239|191114|191214|191065.6|191315.3|191152|191214|191065.6|36
1726614900000|2024-09-17 23:15:00|191213.9|191065.7|191220.5|191044.5|191245.5|191111.6|191187.5|191038.2|65
1726615200000|2024-09-17 23:20:00|191220.4|191044.6|191261.9|191136.9|191277.2|191148.9|191200.6|191044.6|44
1726615500000|2024-09-17 23:25:00|191257.3|191132.3|191270.7|191145.7|191278|191153|191257.3|191132.3|28
1726615800000|2024-09-17 23:30:00|191272.8|191147.8|191261.4|191135.7|191295.1|191153.6|191227.2|191101.9|40
1726616100000|2024-09-17 23:35:00|191261.3|191135.9|191224.5|191099.5|191280.2|191146.9|191224.5|191087|37
1726616400000|2024-09-17 23:40:00|191224.1|191097.1|191249.4|191123.9|191283.1|191123.9|191224.1|191093.8|31
1726616700000|2024-09-17 23:45:00|191247.4|191116.7|191289.9|191137.8|191289.9|191137.8|191202.6|191065.8|51
1726617000000|2024-09-17 23:50:00|191269.1|191137|191279.8|191107.2|191281.2|191137|191222.4|191087.1|42
1726617300000|2024-09-17 23:55:00|191280.6|191129.2|191308.5|191170.1|191308.5|191170.1|191239.2|191093.9|87
1726617600000|2024-09-18 00:00:00|191303.1|191178.1|191296.1|191171.1|191355.8|191230.8|191281.5|191156.5|126
1726617900000|2024-09-18 00:05:00|191295.2|191170.2|191397.4|191272.4|191424.7|191289.5|191269|191141.4|97
1726618200000|2024-09-18 00:10:00|191402.7|191277.7|191362.4|191221.8|191420.9|191290.4|191350.9|191211.1|74
1726618500000|2024-09-18 00:15:00|191355.1|191230.1|191358.5|191231.6|191384|191249.3|191343|191201.9|52
1726618800000|2024-09-18 00:20:00|191358.4|191232.2|191310.6|191181.6|191359.7|191232.2|191291.3|191156.9|49
1726619100000|2024-09-18 00:25:00|191319.4|191180.5|191299.8|191174.8|191333.2|191208.2|191299.8|191174.8|44
1726619400000|2024-09-18 00:30:00|191297|191172|191328.3|191203.3|191337.3|191212.3|191296.2|191171.2|40
1726619700000|2024-09-18 00:35:00|191325.3|191200.3|191307.1|191182.1|191331.1|191206.1|191294.8|191169.8|46
1726620000000|2024-09-18 00:40:00|191307.2|191182.2|191303.3|191178.3|191315|191190|191293.3|191168.3|30
1726620300000|2024-09-18 00:45:00|191302|191177|191277.8|191152.8|191302|191177|191274.2|191149.2|33
1726620600000|2024-09-18 00:50:00|191272.9|191147.9|191307|191182|191342.8|191217.8|191272.9|191147.9|45
1726620900000|2024-09-18 00:55:00|191303.8|191178.8|191468.5|191335.2|191496.3|191371.3|191303.8|191178.8|208
1726621200000|2024-09-18 01:00:00|191473.3|191340.4|191427|191302|191477.8|191352.5|191413.5|191288.5|113
1726621500000|2024-09-18 01:05:00|191436.5|191311.5|191352.5|191227.5|191458.8|191332.8|191339.5|191214.5|134
1726621800000|2024-09-18 01:10:00|191378.8|191252.8|191393.4|191266.2|191448.9|191323.9|191347.6|191222.6|125
1726622100000|2024-09-18 01:15:00|191394.6|191266.3|191422.1|191297.1|191433.2|191308.2|191390.3|191264.3|81
1726622400000|2024-09-18 01:20:00|191418.8|191293.8|191387.8|191262.8|191432|191307|191361.6|191236.6|69
1726622700000|2024-09-18 01:25:00|191388.9|191263.9|191416.9|191291.9|191418|191293|191382|191257|82
1726623000000|2024-09-18 01:30:00|191409.6|191284.6|191328|191203|191417.2|191292.2|191325.7|191200.7|118
1726623300000|2024-09-18 01:35:00|191325.8|191200.8|191273.1|191148.1|191334.7|191209.7|191273.1|191148.1|68
1726623600000|2024-09-18 01:40:00|191274.5|191149.5|191284.5|191159.5|191293.3|191168.3|191274.5|191149.5|47
1726623900000|2024-09-18 01:45:00|191291.7|191166.7|191276.8|191151.8|191295.1|191170.1|191275.8|191150.8|60
1726624200000|2024-09-18 01:50:00|191283|191158|191289.6|191164.6|191304.4|191179.4|191273.7|191148.7|61
1726624500000|2024-09-18 01:55:00|191285|191160|191303.3|191178.3|191311.1|191186.1|191283.1|191158.1|49
1726624800000|2024-09-18 02:00:00|191297.9|191172.9|191192.8|191067.8|191302.1|191177.1|191180.2|191055.2|105
1726625100000|2024-09-18 02:05:00|191189.9|191064.9|191164.1|191039.1|191196.4|191071.4|191146.8|191021.8|29
1726625400000|2024-09-18 02:10:00|191151.2|191026.2|191184.2|191059.2|191195.2|191070.2|191151.2|191026.2|30
1726625700000|2024-09-18 02:15:00|191178.3|191053.3|191272.2|191147.2|191276.5|191151.5|191178.3|191053.3|73
1726626000000|2024-09-18 02:20:00|191273.2|191148.2|191285.5|191160.5|191304.7|191179.7|191270.8|191145.8|38
1726626300000|2024-09-18 02:25:00|191288.1|191163.1|191258.4|191133.4|191298.4|191173.4|191240.7|191115.7|59
1726626600000|2024-09-18 02:30:00|191269.6|191144.6|191263|191138|191276.3|191151.3|191234.7|191109.7|68
1726626900000|2024-09-18 02:35:00|191263.9|191138.9|191233.5|191108.5|191280.3|191155.3|191219.9|191094.9|36
1726627200000|2024-09-18 02:40:00|191232.1|191107.1|191275.9|191150.9|191277.2|191152.2|191221.7|191096.7|131
1726627500000|2024-09-18 02:45:00|191274|191149|191257.2|191132.2|191275.9|191150.9|191255.4|191130.4|89
1726627800000|2024-09-18 02:50:00|191261.9|191136.9|191338.6|191213.6|191355.9|191230.9|191253.9|191128.9|185
1726628100000|2024-09-18 02:55:00|191335.3|191210.3|191320.5|191195.5|191344.5|191219.5|191319.2|191194.2|72
1726628400000|2024-09-18 03:00:00|191320.4|191195.4|191291.8|191166.8|191340.1|191215.1|191281.3|191156.3|55
1726628700000|2024-09-18 03:05:00|191293.1|191168.1|191294.2|191169.2|191295.1|191170.1|191286.8|191161.8|27
1726629000000|2024-09-18 03:10:00|191289.7|191164.7|191335.2|191210.2|191356.5|191231.5|191285.5|191160.5|78
1726629300000|2024-09-18 03:15:00|191328.7|191203.7|191342.4|191217.4|191346.2|191221.2|191328.7|191203.7|29
1726629600000|2024-09-18 03:20:00|191338.2|191213.2|191329.5|191204.5|191345.7|191220.7|191329.4|191204.4|104
1726629900000|2024-09-18 03:25:00|191335.3|191210.3|191340.9|191215.9|191396|191231.9|191334.2|191177|89
1726630200000|2024-09-18 03:30:00|191343.3|191218.3|191449.3|191324.3|191473.4|191348.4|191341.7|191216.7|173
1726630500000|2024-09-18 03:35:00|191449.4|191324.4|191422.6|191297.6|191467.8|191335.3|191421.9|191296.9|270
1726630800000|2024-09-18 03:40:00|191467.8|191328.4|191383.5|191258.5|191467.8|191328.5|191380.2|191255.2|80
1726631100000|2024-09-18 03:45:00|191380.2|191255.2|191387.1|191262.1|191410.3|191285.3|191379.7|191254.7|229
1726631400000|2024-09-18 03:50:00|191387.2|191262.2|191383|191258|191387.2|191262.2|191374.5|191249.5|111
1726631700000|2024-09-18 03:55:00|191384.6|191259.6|191416.7|191291.7|191421.9|191296.9|191381.6|191256.6|210
1726632000000|2024-09-18 04:00:00|191416.6|191291.6|191419.3|191294.3|191421.8|191296.8|191413.2|191288.2|57
1726632300000|2024-09-18 04:05:00|191421|191296|191382.4|191257.4|191422.1|191297.1|191381.3|191256.3|42
1726632600000|2024-09-18 04:10:00|191382.9|191257.9|191343.8|191218.8|191386.7|191261.7|191339.8|191214.8|50
1726632900000|2024-09-18 04:15:00|191345.2|191220.2|191350.8|191225.8|191353.6|191228.6|191344.1|191219.1|47
1726633200000|2024-09-18 04:20:00|191353.6|191228.6|191332.2|191207.2|191353.6|191228.6|191311.8|191186.8|37
1726633500000|2024-09-18 04:25:00|191342.2|191217.2|191347|191222|191351|191226|191308.4|191183.4|66
1726633800000|2024-09-18 04:30:00|191345.8|191220.8|191418.7|191293.7|191433.7|191308.7|191343.1|191218.1|81
1726634100000|2024-09-18 04:35:00|191416|191291|191452.6|191327.6|191477.9|191352.9|191413.1|191288.1|60
1726634400000|2024-09-18 04:40:00|191460.3|191335.3|191395.4|191270.4|191473.6|191348.6|191392.2|191267.2|67
1726634700000|2024-09-18 04:45:00|191393.9|191268.9|191435.4|191310.4|191437.3|191312.3|191392.6|191267.6|96
1726635000000|2024-09-18 04:50:00|191435.7|191310.7|191486.3|191361.3|191496|191371|191434.5|191309.5|115
1726635300000|2024-09-18 04:55:00|191487.9|191362.9|191496.5|191371.5|191541.1|191416.1|191487.9|191362.9|120
1726635600000|2024-09-18 05:00:00|191495.3|191370.3|191463.6|191338.6|191497.8|191372.8|191422.8|191297.8|64
1726635900000|2024-09-18 05:05:00|191462.5|191337.5|191426.2|191301.2|191462.5|191337.5|191395.1|191270.1|69
1726636200000|2024-09-18 05:10:00|191425.6|191300.6|191420.7|191295.7|191434.8|191309.8|191420.3|191295.3|36
1726636500000|2024-09-18 05:15:00|191424.9|191299.9|191459.2|191334.2|191461.3|191336.3|191418.2|191293.2|25
1726636800000|2024-09-18 05:20:00|191461.6|191336.6|191436.1|191311.1|191461.6|191336.6|191436.1|191311.1|32
1726637100000|2024-09-18 05:25:00|191431.8|191306.8|191371.6|191246.6|191431.8|191306.8|191361.4|191236.4|60
1726637400000|2024-09-18 05:30:00|191375.5|191250.5|191425|191300|191427|191302|191373.8|191248.8|63
1726637700000|2024-09-18 05:35:00|191424.4|191299.4|191413.2|191288.2|191424.9|191299.9|191397.1|191272.1|61
1726638000000|2024-09-18 05:40:00|191416|191291|191414.4|191289.4|191419.1|191294.1|191409.9|191284.9|184
1726638300000|2024-09-18 05:45:00|191416.5|191291.5|191352.9|191227.9|191420.7|191295.7|191339.4|191214.4|69
1726638600000|2024-09-18 05:50:00|191349.7|191224.7|191352.8|191227.8|191353.9|191228.9|191346.5|191221.5|23
1726638900000|2024-09-18 05:55:00|191353.2|191228.2|191328.9|191203.9|191353.2|191228.2|191324.2|191199.2|78
1726639200000|2024-09-18 06:00:00|191326.3|191201.3|191251.5|191126.5|191326.3|191201.3|191215.2|191090.2|425
1726639500000|2024-09-18 06:05:00|191252.1|191127.1|191166.8|191041.8|191252.1|191127.1|191166.8|191041.8|393
1726639800000|2024-09-18 06:10:00|191168.6|191043.6|191109.2|190984.2|191183.9|191058.9|191104|190979|111
1726640100000|2024-09-18 06:15:00|191106.2|190981.2|191133|191008|191169.8|191044.8|191025.7|190900.7|236
1726640400000|2024-09-18 06:20:00|191135.9|191010.9|191178.8|191053.8|191218.5|191093.5|191110.2|190985.2|133
1726640700000|2024-09-18 06:25:00|191179.1|191054.1|191113.5|190988.5|191181.3|191056.3|191098.4|190973.4|161
1726641000000|2024-09-18 06:30:00|191114.8|190989.8|191203.4|191078.4|191212.8|191090.1|191093.2|190968.2|163
1726641300000|2024-09-18 06:35:00|191202.1|191077.1|191101.7|190976.7|191205.6|191080.6|191072.8|190947.8|123
1726641600000|2024-09-18 06:40:00|191100.8|190975.8|191008.8|190958.8|191121.6|190996.6|190999.1|190944|129
1726641900000|2024-09-18 06:45:00|191008.6|190958.6|191019.9|190894.9|191048.4|190958.6|191008.6|190883.9|107
1726642200000|2024-09-18 06:50:00|191019.5|190894.5|191074.2|190949.2|191083.7|190958.7|190995.1|190870.1|210
1726642500000|2024-09-18 06:55:00|191075.5|190950.5|191150.6|191025.6|191245.3|191120.3|191070.5|190945.5|300
1726642800000|2024-09-18 07:00:00|191150.4|191025.4|191254.1|191129.1|191261.8|191136.8|191150.4|191025.4|737
1726643100000|2024-09-18 07:05:00|191255.2|191130.2|191296.9|191171.9|191376.6|191251.6|191238.8|191128.1|527
1726643400000|2024-09-18 07:10:00|191301.7|191176.7|191299.2|191174.2|191315.5|191228.7|191179.5|191079.7|791
1726643700000|2024-09-18 07:15:00|191301.6|191176.6|191348.9|191223.9|191402.8|191277.8|191298.4|191173.4|680
1726644000000|2024-09-18 07:20:00|191343.1|191218.1|191241.5|191191.5|191358.7|191243.8|191209.3|191140.5|853
1726644300000|2024-09-18 07:25:00|191242.6|191192.6|191296.3|191246.3|191336.3|191262|191195|191145|700
1726644600000|2024-09-18 07:30:00|191298|191248|191386.1|191261.1|191404.8|191325.5|191233.6|191159|460
1726644900000|2024-09-18 07:35:00|191383|191258|191386|191336|191443.5|191341.4|191316.6|191244.3|720
1726645200000|2024-09-18 07:40:00|191382|191332|191493.9|191368.9|191510.8|191385.8|191348.5|191267.2|706
1726645500000|2024-09-18 07:45:00|191490.6|191365.6|191459.1|191334.1|191510.9|191385.9|191439.2|191314.2|568
1726645800000|2024-09-18 07:50:00|191462.4|191337.4|191466.2|191341.2|191469.1|191344.1|191399.8|191274.8|607
1726646100000|2024-09-18 07:55:00|191467.1|191342.1|191403.7|191353.7|191543.9|191421.8|191351|191257.7|670
1726646400000|2024-09-18 08:00:00|191407.5|191357.5|191574.3|191449.3|191578.2|191502.4|191404|191279|668
1726646700000|2024-09-18 08:05:00|191576.2|191451.2|191545|191420|191576.9|191451.9|191532.1|191407.1|438
1726647000000|2024-09-18 08:10:00|191545.3|191420.3|191596.3|191471.3|191600.6|191475.6|191542.2|191417.2|463
1726647300000|2024-09-18 08:15:00|191597.3|191472.3|191412.3|191287.3|191601|191476|191409.2|191284.2|631
1726647600000|2024-09-18 08:20:00|191413.6|191288.6|191483.5|191358.5|191484.9|191359.9|191361.3|191236.3|654
1726647900000|2024-09-18 08:25:00|191481.9|191356.9|191441.2|191391.2|191484.4|191399.9|191400.1|191313.7|628
1726648200000|2024-09-18 08:30:00|191440.9|191390.9|191505.3|191380.3|191558.2|191433.2|191422.5|191347.7|602
1726648500000|2024-09-18 08:35:00|191505.6|191380.6|191477.4|191352.4|191558.6|191433.6|191472.5|191347.5|629
1726648800000|2024-09-18 08:40:00|191478.4|191353.4|191327.7|191202.7|191484.1|191359.1|191264.6|191139.6|565
1726649100000|2024-09-18 08:45:00|191329.1|191204.1|191303.7|191178.7|191330.1|191205.1|191297|191172|612
1726649400000|2024-09-18 08:50:00|191310.3|191185.3|191325.4|191200.4|191382.4|191257.4|191301.8|191176.8|833
1726649700000|2024-09-18 08:55:00|191325.6|191200.6|191313.5|191188.5|191359.4|191234.4|191282.4|191157.4|582
1726650000000|2024-09-18 09:00:00|191312.6|191187.6|191208.2|191083.2|191312.6|191187.6|191184.9|191059.9|817
1726650300000|2024-09-18 09:05:00|191200.5|191075.5|191208.2|191083.2|191216.4|191091.4|191200.5|191075.5|512
1726650600000|2024-09-18 09:10:00|191209.9|191084.9|191206.8|191081.8|191269.2|191144.2|191205.7|191080.7|678
1726650900000|2024-09-18 09:15:00|191208.9|191083.9|191199.2|191074.2|191221.2|191096.2|191193.2|191068.2|524
1726651200000|2024-09-18 09:20:00|191198.3|191073.3|191197.4|191072.4|191207.7|191118.7|191141.1|191053.2|659
1726651500000|2024-09-18 09:25:00|191197.2|191072.2|191108.8|190983.8|191198.4|191073.4|191047.3|190922.3|469
1726651800000|2024-09-18 09:30:00|191107.3|190982.3|191102.8|190977.8|191142.3|191017.3|191076.6|190951.6|465
1726652100000|2024-09-18 09:35:00|191102|190977|190994|190869|191102.1|190977.1|190986.3|190861.3|728
1726652400000|2024-09-18 09:40:00|190988.7|190863.7|191017.3|190892.3|191023.1|190898.1|190988.4|190863.4|790
1726652700000|2024-09-18 09:45:00|191017.1|190892.1|191030.7|190905.7|191047.2|190941.6|190965.3|190877.1|407
1726653000000|2024-09-18 09:50:00|191031.8|190906.8|190994.4|190869.4|191071.3|190946.3|190988|190863|267
1726653300000|2024-09-18 09:55:00|190993.6|190868.6|190987.6|190937.6|191030.2|190942.4|190985.3|190860.3|266
1726653600000|2024-09-18 10:00:00|190989.4|190939.4|191019.3|190894.3|191031.1|190940.6|190976.6|190888.3|389
1726653900000|2024-09-18 10:05:00|191020.8|190895.8|190930.8|190805.8|191026.1|190901.1|190864.2|190739.2|410
1726654200000|2024-09-18 10:10:00|190935.3|190810.3|190939.7|190814.7|190953.1|190828.1|190922.8|190797.8|355
1726654500000|2024-09-18 10:15:00|190937.8|190812.8|190932.4|190807.4|190954.4|190829.4|190885.8|190760.8|437
1726654800000|2024-09-18 10:20:00|190932.6|190807.6|190942|190817|190973.5|190848.5|190926.3|190801.3|517
1726655100000|2024-09-18 10:25:00|190945.6|190820.6|190946.1|190821.1|190959.1|190834.1|190926.3|190801.3|349
1726655400000|2024-09-18 10:30:00|190944.7|190819.7|190909.9|190784.9|190950.4|190825.4|190871.9|190784.9|306
1726655700000|2024-09-18 10:35:00|190909.7|190784.7|190791.4|190666.4|190915.5|190790.5|190791.4|190666.4|441
1726656000000|2024-09-18 10:40:00|190792.2|190667.2|190786.5|190661.5|190809.2|190684.2|190727.4|190602.4|778
1726656300000|2024-09-18 10:45:00|190787|190662|190822.2|190697.2|190895|190770|190777.9|190652.9|538
1726656600000|2024-09-18 10:50:00|190824.1|190699.1|190940.7|190815.7|190958.2|190833.2|190817.5|190692.5|669
1726656900000|2024-09-18 10:55:00|190939.5|190814.5|190790.4|190665.4|190947.6|190822.6|190735.6|190649.8|690
1726657200000|2024-09-18 11:00:00|190797.5|190672.5|190797.1|190672.1|190820.8|190695.8|190792.4|190667.4|594
1726657500000|2024-09-18 11:05:00|190799.2|190674.2|191022.8|190897.8|191032.2|190942.4|190749.6|190671.7|271
1726657800000|2024-09-18 11:10:00|191021.7|190896.7|190985.5|190860.5|191023.7|190967.7|190875.4|190825.4|364
1726658100000|2024-09-18 11:15:00|190986|190861|190823.1|190773.1|190987.9|190905.5|190818.6|190768.6|277
1726658400000|2024-09-18 11:20:00|190827.4|190777.4|190911.6|190786.6|190951.3|190826.3|190793|190727.4|328
1726658700000|2024-09-18 11:25:00|190912.1|190787.1|190924.7|190799.7|190991.4|190866.4|190905.9|190780.9|409
1726659000000|2024-09-18 11:30:00|190923.5|190798.5|190856.5|190806.5|190992.5|190867.5|190851.8|190794.7|374
1726659300000|2024-09-18 11:35:00|190856.3|190806.3|190900.1|190850.1|190978.6|190879.4|190848.2|190793.1|493
1726659600000|2024-09-18 11:40:00|190900|190850|190958.9|190908.9|191016.1|190966.1|190900|190850|530
1726659900000|2024-09-18 11:45:00|190957.1|190907.1|190842.4|190792.4|190980.3|190930.3|190835.3|190785.3|517
1726660200000|2024-09-18 11:50:00|190841.3|190791.3|190738.3|190688.3|190897.4|190809.1|190732|190682|280
1726660500000|2024-09-18 11:55:00|190739.4|190689.4|190863.6|190813.6|190911.4|190818.1|190724.8|190674.8|504
1726660800000|2024-09-18 12:00:00|190865.5|190815.5|190920.6|190870.6|190948.1|190898.1|190804.2|190739.4|786
1726661100000|2024-09-18 12:05:00|190920|190870|190966.2|190916.2|191012.1|190932.1|190915.3|190824.5|576
1726661400000|2024-09-18 12:10:00|190966.8|190916.8|191163.9|191113.9|191210.4|191160.4|190934.5|190884.5|482
1726661700000|2024-09-18 12:15:00|191159.7|191109.7|191191.2|191141.2|191208.4|191146.4|191033.5|190944.9|547
1726662000000|2024-09-18 12:20:00|191192|191142|191275.9|191225.9|191310.7|191241.6|191152.5|191102.5|493
1726662300000|2024-09-18 12:25:00|191275.5|191225.5|191503.4|191378.4|191521.5|191396.5|191257.6|191207.6|508
1726662600000|2024-09-18 12:30:00|191508.3|191383.3|191461.5|191336.5|191525.4|191441.1|191323.7|191198.7|408
1726662900000|2024-09-18 12:35:00|191460|191335|191474.2|191424.2|191474.2|191424.2|191288.8|191238.8|629
1726663200000|2024-09-18 12:40:00|191479.2|191429.2|191788.5|191738.5|191872.5|191768.4|191453.7|191403.7|666
1726663500000|2024-09-18 12:45:00|191790.9|191740.9|191641|191591|191896.2|191846.2|191637.4|191587.4|739
1726663800000|2024-09-18 12:50:00|191652.3|191602.3|191457.8|191407.8|191660.4|191610.4|191388.4|191307.5|648
1726664100000|2024-09-18 12:55:00|191463.3|191413.3|191228.7|191103.7|191548.3|191423.3|191195.2|191080.9|623
1726664400000|2024-09-18 13:00:00|191232.6|191107.6|191542.7|191492.7|191567|191496|191211.8|191086.8|606
1726664700000|2024-09-18 13:05:00|191540.5|191490.5|191645|191595|191649.8|191599.8|191487.5|191420.8|520
1726665000000|2024-09-18 13:10:00|191646.7|191596.7|191562.1|191437.1|191736.2|191625.8|191470.6|191382.4|502
1726665300000|2024-09-18 13:15:00|191560.9|191435.9|191589.1|191539.1|191651.2|191565.2|191404.5|191333.4|574
1726665600000|2024-09-18 13:20:00|191587.4|191537.4|191675.9|191625.9|191704|191627.6|191568.6|191466|507
1726665900000|2024-09-18 13:25:00|191674.3|191624.3|191659.9|191609.9|191872.2|191747.2|191644.2|191531.1|509
1726666200000|2024-09-18 13:30:00|191659.2|191609.2|191684.2|191634.2|191749.5|191664.7|191632.8|191549|384
1726666500000|2024-09-18 13:35:00|191684.6|191634.6|191892.2|191842.2|192006.7|191881.7|191627.9|191524.1|558
1726666800000|2024-09-18 13:40:00|191893.4|191843.4|191954.2|191904.2|192060.3|192010.3|191893.4|191843.4|579
1726667100000|2024-09-18 13:45:00|191952.9|191902.9|191944.2|191894.2|191990.1|191940.1|191839.6|191789.6|632
1726667400000|2024-09-18 13:50:00|191943|191893|191886.2|191761.2|192055.1|192005.1|191821.3|191696.3|577
1726667700000|2024-09-18 13:55:00|191885.3|191760.3|191782.8|191732.8|191885.3|191793.9|191670.6|191620.6|805
1726668000000|2024-09-18 14:00:00|191781.9|191731.9|191941.8|191891.8|192015.7|191965.7|191776.9|191726.9|732
1726668300000|2024-09-18 14:05:00|191948.7|191898.7|191850.9|191800.9|191978.4|191928.4|191849.6|191799.6|416
1726668600000|2024-09-18 14:10:00|191851|191801|191885.8|191835.8|191927.7|191877.7|191792|191742|530
1726668900000|2024-09-18 14:15:00|191884.3|191834.3|192205.9|192080.9|192209.6|192151.8|191882.8|191832.8|558
1726669200000|2024-09-18 14:20:00|192204|192079|192439|192389|192447.9|192397.9|192154.8|192078.7|579
1726669500000|2024-09-18 14:25:00|192439.9|192389.9|192303.9|192178.9|192470.2|192420.2|192228|192140.7|805
1726669800000|2024-09-18 14:30:00|192304|192179|192268.7|192218.7|192360.4|192235.4|192170.4|192080.2|644
1726670100000|2024-09-18 14:35:00|192266.1|192216.1|192079.7|192029.7|192350|192300|192066.4|191976.8|827
1726670400000|2024-09-18 14:40:00|192075.9|192025.9|191952.7|191902.7|192159.5|192068.9|191902|191852|587
1726670700000|2024-09-18 14:45:00|191953.6|191903.6|191909.5|191784.5|192038.2|191988.2|191895.8|191780.6|515
1726671000000|2024-09-18 14:50:00|191909.7|191784.7|192083.3|192033.3|192141.6|192065.8|191895.6|191777.5|627
1726671300000|2024-09-18 14:55:00|192067.4|192017.4|191930.3|191880.3|192087.2|192037.2|191929.1|191879.1|560
1726671600000|2024-09-18 15:00:00|191931.3|191881.3|191972.2|191847.2|192059.5|191971.5|191881.2|191795.7|675
1726671900000|2024-09-18 15:05:00|191972.1|191847.1|192018.9|191968.9|192067.1|191979.3|191923.5|191841.2|667
1726672200000|2024-09-18 15:10:00|192018.2|191968.2|192113.4|192063.4|192181.5|192131.5|192015.9|191946.5|590
1726672500000|2024-09-18 15:15:00|192112.7|192062.7|192177.1|192127.1|192193.2|192143.2|192106.5|192056.5|523
1726672800000|2024-09-18 15:20:00|192176.6|192126.6|192261.4|192136.4|192267.8|192142.8|192169.8|192089.2|412
1726673100000|2024-09-18 15:25:00|192264.6|192139.6|192288|192238|192308.4|192257.6|192231.8|192135.4|464
1726673400000|2024-09-18 15:30:00|192282.3|192232.3|192358.1|192308.1|192429.3|192365.3|192271.8|192221.8|567
1726673700000|2024-09-18 15:35:00|192358.8|192308.8|192510|192385|192521.3|192429.4|192358.8|192250.1|536
1726674000000|2024-09-18 15:40:00|192508.3|192383.3|192731.4|192681.4|192819.9|192731.1|192471.1|192383.3|704
1726674300000|2024-09-18 15:45:00|192731.9|192681.9|192848.7|192723.7|192999.5|192913.7|192729.8|192651|626
1726674600000|2024-09-18 15:50:00|192847.7|192722.7|192856.8|192806.8|193009|192922.2|192791.7|192716.7|491
1726674900000|2024-09-18 15:55:00|192858.3|192808.3|192875.7|192825.7|192896|192846|192807.6|192757.6|643
1726675200000|2024-09-18 16:00:00|192877.9|192827.9|192835.5|192710.5|192941.4|192891.4|192796.4|192700.6|588
1726675500000|2024-09-18 16:05:00|192828.2|192703.2|192716|192666|192828.2|192733|192657.4|192572.1|474
1726675800000|2024-09-18 16:10:00|192716.8|192666.8|192545.7|192495.7|192717.3|192667.3|192502|192452|762
1726676100000|2024-09-18 16:15:00|192548.8|192498.8|192678.1|192628.1|192731.6|192644|192517.9|192456.4|650
1726676400000|2024-09-18 16:20:00|192679.4|192629.4|192824.7|192774.7|192867.9|192783.8|192677.5|192627.5|555
1726676700000|2024-09-18 16:25:00|192822.6|192772.6|192827.3|192777.3|192897.7|192847.7|192702.4|192652.4|546
1726677000000|2024-09-18 16:30:00|192863.1|192738.1|192785.6|192735.6|192863.1|192802.7|192616.7|192503.5|463
1726677300000|2024-09-18 16:35:00|192785.3|192735.3|193196.4|193071.4|193201.3|193135.3|192781.4|192731.4|532
1726677600000|2024-09-18 16:40:00|193198.7|193073.7|193307.1|193257.1|193381.8|193287|193103.7|193053.7|686
1726677900000|2024-09-18 16:45:00|193307.4|193257.4|193205.9|193155.9|193336.9|193286.9|193171.9|193121.9|497
1726678200000|2024-09-18 16:50:00|193207|193157|193239|193189|193340.1|193257.6|193193.5|193138|459
1726678500000|2024-09-18 16:55:00|193242.5|193192.5|193517.6|193467.6|193624.8|193574.8|193229.7|193179.7|774
1726678800000|2024-09-18 17:00:00|193517.8|193467.8|193627.7|193577.7|193672.7|193600|193451.6|193374.1|776
1726679100000|2024-09-18 17:05:00|193626.3|193576.3|193625.2|193575.2|193776.4|193726.4|193593.6|193543.6|573
1726679400000|2024-09-18 17:10:00|193631.6|193581.6|193641.1|193591.1|193856.2|193766.8|193618.8|193568.8|522
1726679700000|2024-09-18 17:15:00|193642.5|193592.5|193828.2|193778.2|193859.8|193809.8|193635.6|193585.6|603
1726680000000|2024-09-18 17:20:00|193828.8|193778.8|193600.9|193550.9|193869.6|193819.6|193592.3|193502.1|555
1726680300000|2024-09-18 17:25:00|193599.9|193549.9|193768.3|193643.3|193768.4|193643.4|193438.7|193388.7|571
1726680600000|2024-09-18 17:30:00|193770.2|193645.2|193699.9|193574.9|193791.2|193666.2|193632.9|193542.8|412
1726680900000|2024-09-18 17:35:00|193699.1|193574.1|193728.2|193603.2|193861.4|193797.4|193676|193569.6|493
1726681200000|2024-09-18 17:40:00|193728.3|193603.3|193411.4|193286.4|193749.5|193624.5|193374.2|193249.2|509
1726681500000|2024-09-18 17:45:00|193411.8|193286.8|193426.8|193301.8|193579.3|193461|193406.5|193281.5|784
1726681800000|2024-09-18 17:50:00|193427.8|193302.8|193480.9|193355.9|193533.9|193408.9|193319.4|193194.4|741
1726682100000|2024-09-18 17:55:00|193482.7|193357.7|193659.1|193349.1|193665.4|193451|193310.4|193209.4|823
1726682400000|2024-09-18 18:00:00|193648.5|193338.5|192777.8|192665.3|193671.5|193361.5|192027.7|191743.8|977
1726682700000|2024-09-18 18:05:00|192793.8|192679.3|192816.4|192700|193248.5|193147.5|192355.5|192244.9|996
1726683000000|2024-09-18 18:10:00|192807.9|192698.3|193097.8|192972.8|193273.8|193165|192633|192528.2|1020
1726683300000|2024-09-18 18:15:00|193094.3|192969.3|192509.2|192384.2|193199.8|193074.8|192433|192308|873
1726683600000|2024-09-18 18:20:00|192547.4|192422.4|192384.7|192259.7|192581.8|192456.8|191886.8|191761.8|904
1726683900000|2024-09-18 18:25:00|192379.9|192254.9|191986.5|191848.3|192457.5|192332.5|191951.4|191819.8|803
1726684200000|2024-09-18 18:30:00|191989.4|191851.1|191856.8|191731.8|192162.9|192032.2|191510.7|191385.7|809
1726684500000|2024-09-18 18:35:00|191855.7|191730.7|191979.9|191854.9|192238.3|192113.3|191853.7|191728.7|948
1726684800000|2024-09-18 18:40:00|191983.3|191858.3|192318.3|192193.3|192450.9|192321.3|191927.8|191802.8|943
1726685100000|2024-09-18 18:45:00|192321.5|192196.5|192210.2|192085.2|192402.8|192277.8|192094.9|191969.9|911
1726685400000|2024-09-18 18:50:00|192207|192082|192251.6|192126.6|192513.2|192388.2|192146.3|192021.3|828
1726685700000|2024-09-18 18:55:00|192250|192125|192644|192519|192657.3|192532.3|192211|192086|714
1726686000000|2024-09-18 19:00:00|192646.7|192521.7|193172.1|193047.1|193464.9|193339.9|192639.2|192514.2|958
1726686300000|2024-09-18 19:05:00|193062.8|192937.8|192794.1|192669.1|193413.9|193281.4|192793.9|192668.9|873
1726686600000|2024-09-18 19:10:00|192793.9|192668.9|192476.1|192351.1|192853.3|192728.3|192360.4|192235.4|784
1726686900000|2024-09-18 19:15:00|192479.1|192354.1|192482.5|192357.5|192550.6|192425.6|192366.1|192241.1|675
1726687200000|2024-09-18 19:20:00|192483.3|192358.3|192428.8|192303.8|192794|192669|192379.9|192254.9|1013
1726687500000|2024-09-18 19:25:00|192430.2|192305.2|192473.1|192348.1|192612.2|192487.2|192349.2|192224.2|953
1726687800000|2024-09-18 19:30:00|192475.4|192350.4|192658.6|192533.6|192739.5|192614.5|192457.8|192332.8|1000
1726688100000|2024-09-18 19:35:00|192655.8|192530.8|192746|192621|192876.8|192751.8|192598.9|192473.9|882
1726688400000|2024-09-18 19:40:00|192749|192624|193074.6|192949.6|193080.4|192955.4|192725.1|192600.1|866
1726688700000|2024-09-18 19:45:00|193072|192947|193237.3|193112.3|193244.7|193119.7|192951.9|192826.9|901
1726689000000|2024-09-18 19:50:00|193270.9|193145.9|193060.4|192935.4|193270.9|193145.9|193043.4|192918.4|944
1726689300000|2024-09-18 19:55:00|193058.8|192933.8|193034.3|192909.3|193090.2|192965.2|192968.6|192843.6|825
1726689600000|2024-09-18 20:00:00|193021.4|192896.4|192779.8|192654.8|193035.5|192910.5|192779.6|192654.6|473
1726689900000|2024-09-18 20:05:00|192778.8|192653.8|192730.5|192605.5|192819.1|192694.1|192699.1|192574.1|621
1726690200000|2024-09-18 20:10:00|192729.3|192604.3|192869.3|192744.3|192885|192760|192728.8|192603.8|658
1726690500000|2024-09-18 20:15:00|192868.6|192743.6|192789.6|192664.6|192893.9|192768.9|192738.1|192613.1|701
1726690800000|2024-09-18 20:20:00|192781.7|192656.7|192932.6|192807.6|192938.1|192813.1|192754.1|192629.1|341
1726691100000|2024-09-18 20:25:00|192935.4|192810.4|192864.6|192739.6|192940.1|192815.1|192840.8|192715.8|566
1726691400000|2024-09-18 20:30:00|192861.9|192736.9|192846.3|192721.3|192863.7|192738.7|192788.8|192663.8|304
1726691700000|2024-09-18 20:35:00|192849.7|192724.7|192781.6|192656.6|192869.2|192744.2|192734.6|192609.6|400
1726692000000|2024-09-18 20:40:00|192779.3|192654.3|192743.7|192618.7|192816.7|192691.7|192719.5|192594.5|350
1726692300000|2024-09-18 20:45:00|192743.6|192618.6|192814.7|192689.7|192925.5|192799.6|192743.6|192618|394
1726692600000|2024-09-18 20:50:00|192820.1|192695.1|192911.2|192786.2|192916.6|192789.2|192815.2|192671|116
1726692900000|2024-09-18 20:55:00|192928.2|192793.6|192968.8|192795.6|192982.8|192827.9|192914.4|192756.5|137
1726693200000|2024-09-18 21:00:00|192967.8|192789.2|193119|192809|193153.4|192843.4|192967.8|192731.5|20
1726693500000|2024-09-18 21:05:00|193149.5|192839.5|193022|192712|193149.5|192839.5|193022|192712|5
1726693800000|2024-09-18 21:10:00|192997.5|192687.5|192989.9|192679.9|193024.3|192714.3|192980.1|192670.1|13
1726694100000|2024-09-18 21:15:00|192991.6|192681.6|192981.2|192671.2|192991.6|192681.6|192981.2|192671.2|5
1726694400000|2024-09-18 21:20:00|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|192981.3|192671.3|1
1726694700000|2024-09-18 21:25:00|192948|192638|192929.4|192619.4|192948|192638|192926.4|192616.4|25
1726695000000|2024-09-18 21:30:00|192936.3|192626.3|192938|192628|192940.1|192630.1|192935.3|192625.3|21
1726695300000|2024-09-18 21:35:00|192938.1|192628.1|192937.7|192627.7|192938.3|192628.3|192930|192620|10
1726695600000|2024-09-18 21:40:00|192941.5|192631.5|192943.3|192633.3|192943.3|192633.3|192936.2|192626.2|11
1726695900000|2024-09-18 21:45:00|192943.2|192633.2|192936.4|192626.4|192944.3|192634.3|192936.3|192626.3|4
1726696200000|2024-09-18 21:50:00|192941.1|192631.1|192938.9|192628.9|192941.1|192631.1|192938.9|192628.9|2
1726696500000|2024-09-18 21:55:00|192939.1|192629.1|192943.1|192633.1|192959.9|192649.9|192922|192612|8
1726696800000|2024-09-18 22:00:00|192922|192612|192987.6|192677.6|193020|192713|192922|192612|56
1726697100000|2024-09-18 22:05:00|192975.3|192697.1|192805.8|192608|192992.6|192717.7|192804.5|192573.9|58
1726697400000|2024-09-18 22:10:00|192805.6|192610.2|192831.6|192570.7|192843.9|192610.8|192751|192551.8|82
1726697700000|2024-09-18 22:15:00|192831.2|192573.6|192797.1|192573.1|192850.3|192624.7|192733.5|192559.8|51
1726698000000|2024-09-18 22:20:00|192743.2|192573.8|192725.5|192563.5|192820.8|192636.1|192711.3|192530.7|59
1726698300000|2024-09-18 22:25:00|192708.5|192583.5|192741.6|192526.6|192761.2|192584.9|192680.2|192524.7|62
1726698600000|2024-09-18 22:30:00|192742.2|192528.8|192673.6|192548.6|192742.2|192562|192652.2|192488.1|67
1726698900000|2024-09-18 22:35:00|192668.7|192543.7|192713.8|192498.8|192726.2|192554.6|192659.8|192498.2|47
1726699200000|2024-09-18 22:40:00|192716.5|192500.7|192699.1|192573|192748.8|192574.3|192672.5|192499.6|51
1726699500000|2024-09-18 22:45:00|192681.1|192556.1|192785.6|192549.2|192792|192557.8|192675.4|192502.6|62
1726699800000|2024-09-18 22:50:00|192739|192614|192738.9|192611.8|192787.8|192614|192730|192530.6|51
1726700100000|2024-09-18 22:55:00|192747.2|192608.5|192763|192596.5|192763|192611.5|192703.2|192560.7|56
1726700400000|2024-09-18 23:00:00|192776.6|192606.8|192773.1|192603.4|192787|192636.8|192734.8|192595|122
1726700700000|2024-09-18 23:05:00|192773.3|192603.6|192738.7|192597|192773.3|192619.4|192737.9|192594.6|46
1726701000000|2024-09-18 23:10:00|192738.6|192597.1|192759.8|192602.3|192767|192617.8|192735.2|192595.2|50
1726701300000|2024-09-18 23:15:00|192765.5|192615.7|192745.7|192603.8|192784.4|192630.1|192744.8|192588.9|117
1726701600000|2024-09-18 23:20:00|192745.6|192602.4|192735|192563.4|192801.4|192644.1|192733.1|192557.4|135
1726701900000|2024-09-18 23:25:00|192734.5|192563.2|192669.8|192544.8|192734.5|192584.5|192619.4|192476.5|186
1726702200000|2024-09-18 23:30:00|192669.5|192544.5|192701.1|192566.8|192751.3|192600.9|192641.6|192499.5|246
1726702500000|2024-09-18 23:35:00|192703.8|192567.1|192702.6|192577.6|192707.9|192581.5|192671.9|192546.9|103
1726702800000|2024-09-18 23:40:00|192669|192544|192704.8|192579.8|192717.8|192592.8|192669|192544|107
1726703100000|2024-09-18 23:45:00|192705.7|192580.7|192661.5|192536.5|192707.7|192580.7|192650.9|192525.9|142
1726703400000|2024-09-18 23:50:00|192660.9|192535.9|192597.1|192472.1|192681.2|192556.2|192499.8|192374.8|241
1726703700000|2024-09-18 23:55:00|192598.2|192473.2|192402.6|192277.6|192598.2|192473.2|192353.4|192228.4|374
1726704000000|2024-09-19 00:00:00|192389.1|192264.1|192636.7|192511.7|192637.3|192512.3|192356.7|192231.7|438
1726704300000|2024-09-19 00:05:00|192636.6|192511.6|192718.9|192593.9|192754.1|192629.1|192585|192460|452
1726704600000|2024-09-19 00:10:00|192721.3|192596.3|192726.8|192601.8|192773.8|192648.8|192642.3|192517.3|477
1726704900000|2024-09-19 00:15:00|192728.1|192603.1|192737.8|192612.8|192797.4|192672.4|192699.6|192574.6|506
1726705200000|2024-09-19 00:20:00|192734.2|192609.2|192760.3|192635.3|192783.5|192658.5|192687|192562|462
1726705500000|2024-09-19 00:25:00|192760.9|192635.9|192758.5|192633.5|192768.5|192643.5|192682.1|192557.1|394
1726705800000|2024-09-19 00:30:00|192757.8|192632.8|192808.7|192683.7|192850.5|192725.5|192754.2|192629.2|474
1726706100000|2024-09-19 00:35:00|192811.9|192686.9|192809.2|192684.2|192859.6|192734.6|192769.7|192644.7|441
1726706400000|2024-09-19 00:40:00|192809.4|192684.4|192761.3|192636.3|192849.8|192724.8|192737.5|192612.5|362
1726706700000|2024-09-19 00:45:00|192761.9|192636.9|192917|192792|192917.5|192792.5|192739.9|192614.9|438
1726707000000|2024-09-19 00:50:00|192922.1|192794.1|192904.5|192779.5|193014.3|192889.3|192859.2|192731.7|581
1726707300000|2024-09-19 00:55:00|192904.7|192779.7|192976.7|192851.7|193049|192924|192876.6|192751.6|501
1726707600000|2024-09-19 01:00:00|192979.8|192854.8|193019.6|192894.6|193047.1|192922.1|192943.7|192818.7|253
1726707900000|2024-09-19 01:05:00|193019.2|192894.2|193010.7|192885.7|193036.8|192911.8|192909.6|192784.6|380
1726708200000|2024-09-19 01:10:00|193006.6|192881.6|193044.1|192919.1|193119.4|192994.4|193000.2|192875.2|292
1726708500000|2024-09-19 01:15:00|193044.7|192919.7|193033.3|192908.3|193070.7|192945.7|192942.9|192817.9|261
1726708800000|2024-09-19 01:20:00|193036.8|192911.8|192986.3|192861.3|193065.4|192940.4|192985.2|192860.2|342
1726709100000|2024-09-19 01:25:00|192984.3|192859.3|193168.8|193039.6|193173.1|193048.1|192982.2|192857.2|345
1726709400000|2024-09-19 01:30:00|193172|193047|193158.9|193033.9|193179.7|193054.7|193058.4|192930.5|411
1726709700000|2024-09-19 01:35:00|193158.2|193033.2|193044.6|192919.6|193189.6|193064.6|192987.1|192862.1|418
1726710000000|2024-09-19 01:40:00|193040|192915|193060.3|192935.3|193079.3|192954.3|193001.3|192876.3|326
1726710300000|2024-09-19 01:45:00|193057.3|192932.3|192968.3|192843.3|193084.4|192959.4|192921.1|192796.1|346
1726710600000|2024-09-19 01:50:00|192969.7|192844.7|192908|192783|192973.2|192848.2|192887.4|192762.4|206
1726710900000|2024-09-19 01:55:00|192904.5|192779.5|192918.5|192793.5|192961.1|192836.1|192887.8|192762.8|363
1726711200000|2024-09-19 02:00:00|192912.1|192787.1|192744.6|192619.6|192922.5|192797.5|192719.2|192594.2|309
1726711500000|2024-09-19 02:05:00|192745|192620|192749|192624|192838.7|192713.7|192704.5|192579.5|293
1726711800000|2024-09-19 02:10:00|192749.6|192624.6|192684.2|192559.2|192771|192646|192616|192491|203
1726712100000|2024-09-19 02:15:00|192682.9|192557.9|192694.2|192569.2|192752.4|192627.4|192626.4|192501.4|199
1726712400000|2024-09-19 02:20:00|192695|192570|192597.9|192472.9|192699.2|192574.2|192596.3|192471.3|244
1726712700000|2024-09-19 02:25:00|192601.8|192476.8|192663.3|192538.3|192745.3|192620.3|192596.6|192471.6|350
1726713000000|2024-09-19 02:30:00|192658.3|192533.3|192675.2|192550.2|192684.9|192559.9|192629.6|192504.6|226
1726713300000|2024-09-19 02:35:00|192673.5|192548.5|192630.3|192505.3|192673.5|192548.5|192574|192449|307
1726713600000|2024-09-19 02:40:00|192627.9|192502.9|192509|192384|192631.7|192506.7|192474.8|192349.8|418
1726713900000|2024-09-19 02:45:00|192508.7|192383.7|192575.3|192450.3|192600.8|192475.8|192440.3|192315.3|362
1726714200000|2024-09-19 02:50:00|192576.8|192451.8|192578|192453|192603.8|192478.8|192541.4|192416.4|353
1726714500000|2024-09-19 02:55:00|192578.2|192453.2|192601.3|192476.3|192606.1|192481.1|192544.4|192419.4|350
1726714800000|2024-09-19 03:00:00|192599.8|192474.8|192623.9|192498.9|192699.7|192574.7|192559.4|192434.4|408
1726715100000|2024-09-19 03:05:00|192622.8|192497.8|192627|192502|192633.6|192508.6|192582.4|192457.4|322
1726715400000|2024-09-19 03:10:00|192624.4|192499.4|192619.9|192494.9|192628.8|192503.8|192557.1|192432.1|369
1726715700000|2024-09-19 03:15:00|192615.1|192490.1|192598.7|192473.7|192659.4|192534.4|192594.7|192469.7|457
1726716000000|2024-09-19 03:20:00|192599.5|192474.5|192599.8|192474.8|192656|192531|192589.9|192464.9|628
1726716300000|2024-09-19 03:25:00|192597|192472|192582.5|192457.5|192641.5|192516.5|192567.4|192442.4|272
1726716600000|2024-09-19 03:30:00|192581.2|192456.2|192552.2|192427.2|192613.9|192488.9|192500.4|192375.4|326
1726716900000|2024-09-19 03:35:00|192552.4|192427.4|192549|192424|192558|192433|192491.3|192366.3|255
1726717200000|2024-09-19 03:40:00|192547.4|192422.4|192548.1|192423.1|192559.8|192434.8|192543.5|192418.5|106
1726717500000|2024-09-19 03:45:00|192545|192420|192524.4|192399.4|192548.3|192423.3|192509.9|192384.9|364
1726717800000|2024-09-19 03:50:00|192523.4|192398.4|192507.8|192382.8|192523.7|192398.7|192485.6|192360.6|309
1726718100000|2024-09-19 03:55:00|192512.2|192387.2|192435.3|192310.3|192512.6|192387.6|192421|192296|248
1726718400000|2024-09-19 04:00:00|192438.9|192313.9|192444.4|192319.4|192450.7|192325.7|192385.2|192260.2|272
1726718700000|2024-09-19 04:05:00|192441.1|192316.1|192363.6|192238.6|192453|192328|192363.6|192238.6|446
1726719000000|2024-09-19 04:10:00|192364.5|192239.5|192362.3|192237.3|192373.1|192248.1|192300.9|192175.9|280
1726719300000|2024-09-19 04:15:00|192365.4|192240.4|192374|192249|192401.5|192276.5|192335.5|192210.5|297
1726719600000|2024-09-19 04:20:00|192373.6|192248.6|192318.2|192193.2|192373.6|192248.6|192303.4|192178.4|301
1726719900000|2024-09-19 04:25:00|192317.6|192192.6|192347.6|192222.6|192370.8|192245.8|192310.5|192185.5|236
1726720200000|2024-09-19 04:30:00|192348.8|192223.8|192373.4|192248.4|192397.4|192272.4|192315|192190|398
1726720500000|2024-09-19 04:35:00|192373|192248|192453.4|192328.4|192463.1|192338.1|192368.9|192243.9|388
1726720800000|2024-09-19 04:40:00|192456.6|192331.6|192444.4|192319.4|192505.2|192380.2|192431.9|192306.9|214
1726721100000|2024-09-19 04:45:00|192447.7|192322.7|192439.3|192314.3|192456|192331|192365.9|192240.9|222
1726721400000|2024-09-19 04:50:00|192426.1|192301.1|192413.1|192288.1|192426.1|192301.1|192383.4|192258.4|279
1726721700000|2024-09-19 04:55:00|192413.9|192288.9|192407.5|192282.5|192422.7|192297.7|192401.5|192276.5|320
1726722000000|2024-09-19 05:00:00|192409.9|192284.9|192499.3|192374.3|192509|192384|192409|192284|597
1726722300000|2024-09-19 05:05:00|192497.3|192372.3|192462.9|192337.9|192527.8|192402.8|192451.5|192326.5|188
1726722600000|2024-09-19 05:10:00|192462.3|192337.3|192420.7|192295.7|192531.1|192406.1|192416.9|192291.9|206
1726722900000|2024-09-19 05:15:00|192416.1|192291.1|192467|192342|192476.5|192351.5|192404.4|192279.4|418
1726723200000|2024-09-19 05:20:00|192466|192341|192496.4|192371.4|192508.6|192383.6|192454.3|192329.3|699
1726723500000|2024-09-19 05:25:00|192495.8|192370.8|192457.7|192332.7|192524.3|192399.3|192448|192323|355
1726723800000|2024-09-19 05:30:00|192453.2|192328.2|192416.2|192291.2|192457.5|192332.5|192342.2|192217.2|226
1726724100000|2024-09-19 05:35:00|192397.9|192272.9|192336|192211|192412.3|192287.3|192304.9|192179.9|349
1726724400000|2024-09-19 05:40:00|192335.6|192210.6|192336.9|192211.9|192380.9|192255.9|192291.5|192166.5|284
1726724700000|2024-09-19 05:45:00|192335.8|192210.8|192324.7|192199.7|192416.4|192291.4|192324.6|192199.6|317
1726725000000|2024-09-19 05:50:00|192326.6|192201.6|192452.3|192327.3|192453.7|192328.7|192326.6|192201.6|360
1726725300000|2024-09-19 05:55:00|192450.3|192325.3|192384.9|192259.9|192474.7|192349.7|192348.7|192223.7|355
1726725600000|2024-09-19 06:00:00|192385.8|192260.8|192239.5|192114.5|192401.5|192276.5|192239.1|192114.1|413
1726725900000|2024-09-19 06:05:00|192241.8|192116.8|192132.4|192007.4|192291.2|192166.2|192129.6|192004.6|338
1726726200000|2024-09-19 06:10:00|192130.4|192005.4|192195.9|192070.9|192210.6|192085.6|192125.6|192000.6|278
1726726500000|2024-09-19 06:15:00|192196.5|192071.5|192203.6|192078.6|192221.7|192096.7|192160.8|192035.8|221
1726726800000|2024-09-19 06:20:00|192205.4|192080.4|192012.2|191887.2|192212.5|192087.5|192010.9|191885.9|164
1726727100000|2024-09-19 06:25:00|192011.2|191886.2|192054.7|191929.7|192086.3|191961.3|191987.3|191862.3|374
1726727400000|2024-09-19 06:30:00|192056|191931|192085.4|191960.4|192088.4|191963.4|192037.1|191912.1|356
1726727700000|2024-09-19 06:35:00|192086.9|191961.9|192176|192051|192188.6|192063.6|192086.3|191961.3|171
1726728000000|2024-09-19 06:40:00|192176.7|192051.7|192111.3|191986.3|192214.2|192089.2|192084.8|191959.8|269
1726728300000|2024-09-19 06:45:00|192109.1|191984.1|192094.9|191969.9|192122.4|192045.5|192010.6|191885.6|400
1726728600000|2024-09-19 06:50:00|192095|191970|191990.3|191865.3|192137.2|192012.2|191968|191843|394
1726728900000|2024-09-19 06:55:00|191990.2|191865.2|191928.6|191803.6|192062.6|191970.6|191894.3|191769.3|428
1726729200000|2024-09-19 07:00:00|191916.5|191791.5|191799.8|191674.8|191920.9|191795.9|191762.7|191637.7|568
1726729500000|2024-09-19 07:05:00|191795.9|191670.9|191926.3|191801.3|191931.7|191807.6|191743.6|191656.9|505
1726729800000|2024-09-19 07:10:00|191926.1|191801.1|192215.6|192090.6|192296.6|192218.9|191885.8|191760.8|639
1726730100000|2024-09-19 07:15:00|192213.2|192088.2|192404.3|192279.3|192405.8|192280.8|192175.9|192080.3|520
1726730400000|2024-09-19 07:20:00|192403.6|192278.6|192551.3|192426.3|192551.3|192426.3|192371.6|192246.6|553
1726730700000|2024-09-19 07:25:00|192550.8|192425.8|192588.4|192463.4|192721.4|192596.4|192436|192311|584
1726731000000|2024-09-19 07:30:00|192591.4|192466.4|192608.2|192483.2|192666.5|192541.5|192543.7|192418.7|916
1726731300000|2024-09-19 07:35:00|192608.7|192483.7|192676.3|192551.3|192685.4|192560.4|192506.9|192381.9|1004
1726731600000|2024-09-19 07:40:00|192676.2|192551.2|192592.6|192467.6|192685.3|192560.3|192472.9|192347.9|966
1726731900000|2024-09-19 07:45:00|192590|192465|192693.4|192568.4|192697.6|192572.6|192511|192386|801
1726732200000|2024-09-19 07:50:00|192695.6|192570.6|192591.9|192466.9|192701.6|192576.6|192519.2|192394.2|808
1726732500000|2024-09-19 07:55:00|192596.9|192471.9|192546.1|192421.1|192633.9|192508.9|192524.6|192399.6|923
1726732800000|2024-09-19 08:00:00|192547.7|192422.7|192414.1|192289.1|192559.3|192434.3|192397.6|192272.6|538
1726733100000|2024-09-19 08:05:00|192415.3|192290.3|192373.8|192248.8|192466.3|192341.3|192361.2|192236.2|447
1726733400000|2024-09-19 08:10:00|192371.7|192246.7|192289.1|192164.1|192375|192250|192216.4|192091.4|433
1726733700000|2024-09-19 08:15:00|192289|192164|192438.3|192313.3|192462.1|192337.1|192285.3|192160.3|410
1726734000000|2024-09-19 08:20:00|192439.5|192314.5|192439.7|192314.7|192513.6|192388.6|192405.9|192280.9|640
1726734300000|2024-09-19 08:25:00|192443.5|192318.5|192420.9|192295.9|192611.5|192486.5|192369.1|192244.1|851
1726734600000|2024-09-19 08:30:00|192421.9|192296.9|192586.8|192461.8|192598|192473|192292.8|192167.8|571
1726734900000|2024-09-19 08:35:00|192585.8|192460.8|192506.8|192381.8|192639.9|192514.9|192501.3|192376.3|447
1726735200000|2024-09-19 08:40:00|192504.5|192379.5|192476.4|192351.4|192514.7|192389.7|192395.7|192270.7|861
1726735500000|2024-09-19 08:45:00|192465.7|192340.7|192483|192358|192519.2|192394.2|192418.7|192293.7|971
1726735800000|2024-09-19 08:50:00|192479.6|192354.6|192308.8|192183.8|192510.3|192385.3|192276.7|192151.7|698
1726736100000|2024-09-19 08:55:00|192310.7|192185.7|192208.5|192083.5|192310.7|192185.7|192176.6|192051.6|567
1726736400000|2024-09-19 09:00:00|192208|192083|192131.1|192006.1|192225.9|192100.9|192080.8|191955.8|750
1726736700000|2024-09-19 09:05:00|192130.9|192005.9|192186.8|192061.8|192232.4|192107.4|192089.4|191964.4|649
1726737000000|2024-09-19 09:10:00|192205.7|192080.7|192133.7|192008.7|192214.1|192089.1|192111.8|191986.8|684
1726737300000|2024-09-19 09:15:00|192132.3|192007.3|192012|191887|192163.2|192038.2|191993.4|191868.4|481
1726737600000|2024-09-19 09:20:00|192008.8|191883.8|191923|191798|192049.9|191924.9|191817.5|191692.5|335
1726737900000|2024-09-19 09:25:00|191921.4|191796.4|191919|191794|191993.7|191868.7|191875.3|191750.3|312
1726738200000|2024-09-19 09:30:00|191917|191792|191893.5|191768.5|191931.5|191806.5|191832.7|191707.7|432
1726738500000|2024-09-19 09:35:00|191894.3|191769.3|191930.5|191805.5|191938.1|191813.1|191848.6|191723.6|379
1726738800000|2024-09-19 09:40:00|191930.7|191805.7|191913.7|191788.7|191938.1|191813.1|191877.1|191752.1|711
1726739100000|2024-09-19 09:45:00|191910.8|191785.8|191792.7|191667.7|192020.7|191895.7|191789.8|191664.8|354
1726739400000|2024-09-19 09:50:00|191791.3|191666.3|191766.9|191641.9|191813.7|191713.7|191728.2|191633|222
1726739700000|2024-09-19 09:55:00|191769|191644|191724.2|191599.2|191772.9|191647.9|191680.3|191555.3|243
1726740000000|2024-09-19 10:00:00|191725.3|191600.3|191686.9|191561.9|191738.3|191613.3|191678.5|191553.5|435
1726740300000|2024-09-19 10:05:00|191687.4|191562.4|191690.3|191565.3|191703.6|191578.6|191583.4|191485.1|405
1726740600000|2024-09-19 10:10:00|191686.5|191561.5|191743.3|191618.3|191784.2|191668.7|191639.4|191525.4|415
1726740900000|2024-09-19 10:15:00|191745.8|191620.8|191719.5|191594.5|191783.6|191658.6|191701.8|191576.8|192
1726741200000|2024-09-19 10:20:00|191718.5|191593.5|191679.6|191554.6|191735.7|191610.7|191580|191507.2|258
1726741500000|2024-09-19 10:25:00|191678.4|191553.4|191734.8|191609.8|191740.2|191615.2|191635.1|191510.1|251
1726741800000|2024-09-19 10:30:00|191734.3|191609.3|191753.8|191703.8|191810|191703.8|191680.3|191603.9|260
1726742100000|2024-09-19 10:35:00|191754.6|191704.6|191726.4|191676.4|191791.5|191734.5|191702.1|191652.1|231
1726742400000|2024-09-19 10:40:00|191727.8|191677.8|191631.8|191581.8|191729.3|191679.3|191593|191521.9|525
1726742700000|2024-09-19 10:45:00|191630.5|191580.5|191638.3|191588.3|191687.7|191601.8|191625.3|191543.3|492
1726743000000|2024-09-19 10:50:00|191637.4|191587.4|191693|191643|191694.7|191644.7|191633.2|191547.5|468
1726743300000|2024-09-19 10:55:00|191691.7|191641.7|191668|191618|191703.9|191643.2|191632.4|191554.6|632
1726743600000|2024-09-19 11:00:00|191662.4|191612.4|191448.7|191398.7|191772.8|191647.8|191448.7|191398.7|430
1726743900000|2024-09-19 11:05:00|191449.9|191399.9|191588.3|191538.3|191588.7|191538.7|191440.9|191360|481
1726744200000|2024-09-19 11:10:00|191589.2|191539.2|191656.6|191606.6|191678|191628|191564.2|191514.2|484
1726744500000|2024-09-19 11:15:00|191657.5|191607.5|191800.4|191750.4|191833.3|191783.3|191657.5|191607.5|561
1726744800000|2024-09-19 11:20:00|191801.4|191751.4|191797|191672|191849.4|191793.1|191768.5|191663.9|424
1726745100000|2024-09-19 11:25:00|191798.7|191673.7|191756.7|191706.7|191832.5|191782.5|191746.8|191669.1|518
1726745400000|2024-09-19 11:30:00|191756.9|191706.9|191750.4|191700.4|191802|191720.2|191607.8|191526.9|683
1726745700000|2024-09-19 11:35:00|191748.7|191698.7|191875|191825|191920.4|191870.4|191692.3|191642.3|541
1726746000000|2024-09-19 11:40:00|191876.8|191826.8|191827.6|191702.6|191884.3|191834.3|191795|191670|471
1726746300000|2024-09-19 11:45:00|191829.1|191704.1|191986.3|191861.3|191992.9|191867.9|191804.3|191679.3|359
1726746600000|2024-09-19 11:50:00|191985.9|191860.9|191895.5|191770.5|192009.6|191884.6|191854.2|191754.3|288
1726746900000|2024-09-19 11:55:00|191892.2|191767.2|191941.2|191891.2|191967.4|191917.4|191801.9|191719.4|475
1726747200000|2024-09-19 12:00:00|191941.8|191891.8|191769.8|191719.8|191969|191892.2|191768.5|191717.9|717
1726747500000|2024-09-19 12:05:00|191769.1|191719.1|191770.6|191720.6|191854.1|191776.7|191694|191608.9|703
1726747800000|2024-09-19 12:10:00|191771.8|191721.8|192028.5|191978.5|192050.3|191978.5|191771.8|191695.5|547
1726748100000|2024-09-19 12:15:00|192024.8|191974.8|192192|192067|192267.9|192166.4|192019.9|191932.6|545
1726748400000|2024-09-19 12:20:00|192192.8|192067.8|192332.9|192282.9|192362|192312|192171|192062|568
1726748700000|2024-09-19 12:25:00|192327.3|192277.3|192502.8|192377.8|192503.9|192377.8|192213.7|192088.7|302
1726749000000|2024-09-19 12:30:00|192514|192349.9|192787.1|192662.1|192812.6|192687.6|192438.9|192313.9|546
1726749300000|2024-09-19 12:35:00|192790.5|192665.5|192710.7|192660.7|192963.6|192873.2|192709.5|192639.5|743
1726749600000|2024-09-19 12:40:00|192711.4|192661.4|192744.5|192694.5|192793|192743|192474.6|192386.2|656
1726749900000|2024-09-19 12:45:00|192744|192694|193113.4|192988.4|193123.3|192998.3|192705.1|192655.1|605
1726750200000|2024-09-19 12:50:00|193108.3|192983.3|193112.1|192987.1|193157.3|193100.1|192956.3|192863.6|673
1726750500000|2024-09-19 12:55:00|193110.3|192985.3|193074.7|193024.7|193190.9|193095.1|193032.9|192949.3|657
1726750800000|2024-09-19 13:00:00|193076.8|193026.8|192840.2|192715.2|193082.3|193032.3|192761.6|192685.8|598
1726751100000|2024-09-19 13:05:00|192838.3|192713.3|193199|193149|193201.7|193151.7|192838.3|192713.3|797
1726751400000|2024-09-19 13:10:00|193198.4|193148.4|193084.7|193034.7|193310.9|193260.9|193033.4|192983.4|842
1726751700000|2024-09-19 13:15:00|193085.5|193035.5|193098.6|193048.6|193144.9|193094.9|192964.3|192886.7|685
1726752000000|2024-09-19 13:20:00|193096.1|193046.1|192854.4|192804.4|193164.4|193083|192846.8|192796.8|718
1726752300000|2024-09-19 13:25:00|192861.4|192811.4|193098|192973|193153|193059.8|192842.1|192792.1|660
1726752600000|2024-09-19 13:30:00|193098.4|192973.4|193490|193440|193610.1|193524.5|193084.6|192973.4|940
1726752900000|2024-09-19 13:35:00|193490.5|193440.5|193340|193290|193550.4|193473.1|193239.2|193172.2|761
1726753200000|2024-09-19 13:40:00|193341.7|193291.7|193565.7|193515.7|193636.1|193551.5|193341.7|193260.5|716
1726753500000|2024-09-19 13:45:00|193565|193515|193205.9|193155.9|193711.5|193634|193195.2|193145.2|888
1726753800000|2024-09-19 13:50:00|193198.9|193148.9|193009.2|192959.2|193299.4|193220.6|192995.2|192910|887
1726754100000|2024-09-19 13:55:00|192996|192946|192988.9|192863.9|193125.6|193000.6|192908.2|192815.1|848
1726754400000|2024-09-19 14:00:00|192993.9|192868.9|192942.1|192817.1|193001.1|192880.7|192611.8|192507.1|817
1726754700000|2024-09-19 14:05:00|192912.1|192787.1|193113.3|192988.3|193129.3|193052.1|192761.3|192672.7|858
1726755000000|2024-09-19 14:10:00|193113.5|192988.5|193263.1|193213.1|193349.7|193299.7|192904.9|192806.4|888
1726755300000|2024-09-19 14:15:00|193281.9|193231.9|193839|193714|193845.3|193720.3|193201.9|193098.3|899
1726755600000|2024-09-19 14:20:00|193838.6|193713.6|193935.6|193810.6|194099.3|193974.3|193761.3|193636.3|710
1726755900000|2024-09-19 14:25:00|193935|193810|193961.1|193836.1|194032.6|193907.6|193771.9|193646.9|706
1726756200000|2024-09-19 14:30:00|193959.2|193834.2|193769.9|193644.9|194068.9|193943.9|193769.9|193644.9|648
1726756500000|2024-09-19 14:35:00|193771.7|193646.7|193714|193664|193835.5|193753.7|193681|193560.4|763
1726756800000|2024-09-19 14:40:00|193711.9|193661.9|193902.4|193852.4|194000.6|193885.5|193711.9|193638.3|680
1726757100000|2024-09-19 14:45:00|193894.4|193844.4|193891.8|193841.8|194041.5|193942.8|193836.9|193760.7|791
1726757400000|2024-09-19 14:50:00|193892.7|193842.7|193433.5|193308.5|193895.3|193845.3|193370.8|193245.8|798
1726757700000|2024-09-19 14:55:00|193392.6|193267.6|193408.9|193283.9|193443.9|193358.7|193247.3|193122.3|678
1726758000000|2024-09-19 15:00:00|193397.5|193272.5|193346.7|193221.7|193592.5|193514.3|193310|193185|798
1726758300000|2024-09-19 15:05:00|193352.2|193227.2|193487.6|193362.6|193526.8|193401.8|193288.2|193163.2|758
1726758600000|2024-09-19 15:10:00|193487.1|193362.1|193610.7|193485.7|193632.1|193507.1|193475.4|193350.4|666
1726758900000|2024-09-19 15:15:00|193610|193485|193262.8|193137.8|193624.5|193499.5|193254.7|193134.9|851
1726759200000|2024-09-19 15:20:00|193261|193136|193201.2|193076.2|193358.3|193233.3|193163.7|193072.8|786
1726759500000|2024-09-19 15:25:00|193199.5|193074.5|193184.6|193059.6|193311.6|193186.6|193144.4|193019.4|577
1726759800000|2024-09-19 15:30:00|193188.2|193063.2|193081.6|193031.6|193308.2|193256.9|193069.5|192986.6|651
1726760100000|2024-09-19 15:35:00|193079.6|193029.6|192888.1|192838.1|193171.9|193064.9|192884.6|192764.2|588
1726760400000|2024-09-19 15:40:00|192887.6|192837.6|192716.6|192591.6|192898.7|192837.9|192681.8|192586.8|612
1726760700000|2024-09-19 15:45:00|192715.9|192590.9|192692.5|192567.5|192855|192730|192682.6|192557.6|717
1726761000000|2024-09-19 15:50:00|192688.5|192563.5|192710.9|192660.9|192828.4|192728.9|192604.6|192518.5|656
1726761300000|2024-09-19 15:55:00|192708.1|192658.1|192574|192449|192858.3|192757.4|192538.1|192413.1|548
1726761600000|2024-09-19 16:00:00|192535.1|192485.1|192432.8|192382.8|192692.1|192567.1|192393.7|192343.7|674
1726761900000|2024-09-19 16:05:00|192433.1|192383.1|192393.4|192343.4|192555.4|192474.5|192354.5|192265.7|576
1726762200000|2024-09-19 16:10:00|192379.1|192329.1|192168.7|192118.7|192443.8|192343.7|192148.7|192070.3|585
1726762500000|2024-09-19 16:15:00|192168.2|192118.2|192353|192303|192353.5|192303.5|192165.7|192106.5|396
1726762800000|2024-09-19 16:20:00|192353.2|192303.2|192333.8|192283.8|192439|192351|192238.9|192153.7|560
1726763100000|2024-09-19 16:25:00|192335.2|192285.2|192369.6|192244.6|192467.7|192342.7|192300.9|192175.9|507
1726763400000|2024-09-19 16:30:00|192368.3|192243.3|192325.6|192200.6|192389.2|192268.6|192221.3|192159.4|572
1726763700000|2024-09-19 16:35:00|192321|192196|192467.7|192342.7|192540.1|192415.1|192286.9|192161.9|419
1726764000000|2024-09-19 16:40:00|192469.6|192344.6|192765.6|192640.6|192790.8|192665.8|192469.6|192344.6|484
1726764300000|2024-09-19 16:45:00|192765.7|192640.7|192886.6|192761.6|192890.1|192825.2|192724.3|192599.3|516
1726764600000|2024-09-19 16:50:00|192885.4|192760.4|192737.8|192612.8|192896.6|192798.7|192692.2|192611.4|479
1726764900000|2024-09-19 16:55:00|192737.9|192612.9|192723.7|192598.7|192846.1|192762.1|192702.2|192596.6|565
1726765200000|2024-09-19 17:00:00|192726.7|192601.7|192758.2|192633.2|192807.3|192682.3|192680.5|192595.6|698
1726765500000|2024-09-19 17:05:00|192757.5|192632.5|192921.3|192796.3|192957.9|192873|192749.9|192624.9|607
1726765800000|2024-09-19 17:10:00|192928.8|192803.8|192715.2|192665.2|192964.6|192858.7|192708.5|192658.5|363
1726766100000|2024-09-19 17:15:00|192719.1|192669.1|192658.7|192608.7|192780.4|192695.1|192643.9|192561.8|454
1726766400000|2024-09-19 17:20:00|192659.6|192609.6|192888.2|192838.2|192893.8|192843.8|192638.3|192588.3|455
1726766700000|2024-09-19 17:25:00|192889.5|192839.5|192831.2|192781.2|192944|192888|192829|192779|607
1726767000000|2024-09-19 17:30:00|192816.2|192766.2|192832.3|192707.3|192872.5|192806.5|192805.7|192696.1|444
1726767300000|2024-09-19 17:35:00|192833.5|192708.5|192765.9|192640.9|192860|192758.6|192745.2|192631.3|203
1726767600000|2024-09-19 17:40:00|192775.7|192650.7|192743.7|192693.7|192781|192711.9|192725.7|192640.5|399
1726767900000|2024-09-19 17:45:00|192743.1|192693.1|192779.3|192729.3|192849|192799|192688.2|192599|435
1726768200000|2024-09-19 17:50:00|192780.8|192730.8|192896.4|192846.4|192934.3|192850.6|192772.8|192684|472
1726768500000|2024-09-19 17:55:00|192894.2|192844.2|192762.7|192712.7|192942.7|192858.2|192751.5|192701.5|470
1726768800000|2024-09-19 18:00:00|192763|192713|192747.8|192697.8|192803.6|192724.9|192728.2|192642.4|398
1726769100000|2024-09-19 18:05:00|192746.2|192696.2|192892.2|192842.2|192895.4|192845.4|192746.2|192658|463
1726769400000|2024-09-19 18:10:00|192893.9|192843.9|193110.8|193060.8|193165.6|193114.8|192893.9|192843.9|482
1726769700000|2024-09-19 18:15:00|193111.8|193061.8|193111.6|193061.6|193190.4|193140.4|193093.4|193043.4|581
1726770000000|2024-09-19 18:20:00|193115.7|193065.7|193193|193143|193195.4|193145.4|193064.1|193014.1|422
1726770300000|2024-09-19 18:25:00|193195.9|193145.9|193187.3|193137.3|193310.4|193207.8|193177.2|193087.9|490
1726770600000|2024-09-19 18:30:00|193181|193131|193079.1|193029.1|193188.1|193138.1|193058.9|193008.9|677
1726770900000|2024-09-19 18:35:00|193077.5|193027.5|193125.6|193075.6|193220.3|193148.2|193042.2|192992.2|505
1726771200000|2024-09-19 18:40:00|193130|193080|193150|193100|193215|193165|193122.5|193072.5|653
1726771500000|2024-09-19 18:45:00|193150.2|193100.2|193132.2|193082.2|193189.6|193139.6|193114.9|193064.9|500
1726771800000|2024-09-19 18:50:00|193122.4|193072.4|193126.2|193076.2|193181.7|193131.7|193101.4|193051.4|535
1726772100000|2024-09-19 18:55:00|193124.8|193074.8|193004.1|192954.1|193207.9|193157.9|192980.6|192880.9|586
1726772400000|2024-09-19 19:00:00|192998.3|192948.3|193096.6|192971.6|193096.6|193012.1|192959.7|192878.4|566
1726772700000|2024-09-19 19:05:00|193097.7|192972.7|193157.3|193107.3|193168.5|193118.5|193071.6|192972.7|411
1726773000000|2024-09-19 19:10:00|193160.5|193110.5|193174.5|193124.5|193215.6|193165.6|193155.8|193105.8|786
1726773300000|2024-09-19 19:15:00|193173.6|193123.6|193134.3|193084.3|193175.4|193125.4|193116.2|193066.2|780
1726773600000|2024-09-19 19:20:00|193129.9|193079.9|193128.8|193078.8|193142.7|193092.7|193111.9|193061.9|712
1726773900000|2024-09-19 19:25:00|193124.6|193074.6|193156.9|193031.9|193184.2|193093.5|193105|193031.3|412
1726774200000|2024-09-19 19:30:00|193158.7|193033.7|193047.4|192997.4|193179.6|193107.7|193042.7|192992.7|486
1726774500000|2024-09-19 19:35:00|193046.5|192996.5|193031.2|192981.2|193050.6|193000.6|192881.6|192803.1|519
1726774800000|2024-09-19 19:40:00|193029.8|192979.8|193002.5|192952.5|193079.8|192998.2|192994|192943|437
1726775100000|2024-09-19 19:45:00|193005.8|192955.8|192847|192797|193005.8|192955.8|192772|192722|674
1726775400000|2024-09-19 19:50:00|192860.6|192810.6|192778.7|192728.7|192914.8|192864.8|192772.5|192722.5|899
1726775700000|2024-09-19 19:55:00|192775.7|192725.7|192932.1|192882.1|192937|192887|192770.4|192697.1|776
1726776000000|2024-09-19 20:00:00|192940.4|192890.4|193024.6|192899.6|193030.3|192942.5|192918.9|192830.2|399
1726776300000|2024-09-19 20:05:00|193029.9|192904.9|193117.6|192992.6|193165.7|193040.7|193024.3|192899.3|523
1726776600000|2024-09-19 20:10:00|193117.2|192992.2|193046.5|192921.5|193117.2|193053.2|193025.4|192912.5|229
1726776900000|2024-09-19 20:15:00|193046|192921|192983.6|192858.6|193078.6|192953.6|192964|192839|552
1726777200000|2024-09-19 20:20:00|192981.6|192856.6|193093.2|193043.2|193117.9|193052.2|192936.4|192811.4|661
1726777500000|2024-09-19 20:25:00|193093.4|193043.4|193067.9|192942.9|193103.2|193053.2|193027.8|192928.4|505
1726777800000|2024-09-19 20:30:00|193060.7|192935.7|193073.5|192948.5|193115.3|192990.6|192983.5|192873.6|641
1726778100000|2024-09-19 20:35:00|193072.2|192947.2|193101.9|192976.9|193104.6|192979.6|193067.1|192942.1|360
1726778400000|2024-09-19 20:40:00|193101.7|192976.7|193209.8|193084.8|193247.2|193122.2|193101.7|192976.7|213
1726778700000|2024-09-19 20:45:00|193210.4|193085.4|193302.5|193177.5|193304.5|193179.5|193210.4|193085.4|59
1726779000000|2024-09-19 20:50:00|193301.9|193176.9|193278.9|193153.9|193324.6|193199.6|193271.3|193146.3|107
1726779300000|2024-09-19 20:55:00|193281.5|193156.5|193364.8|193054.8|193402.3|193245|193279.4|193031.1|117
1726779600000|2024-09-19 21:00:00|193365.1|193055.1|193303.6|192993.6|193403.7|193093.7|193303.6|192993.6|7
1726779900000|2024-09-19 21:05:00|193307.4|192997.4|193333.1|193023.1|193337.6|193027.6|193307.4|192997.4|4
1726780200000|2024-09-19 21:10:00|193332.8|193022.8|193330.4|193020.4|193349.6|193039.6|193324.9|193014.9|7
1726780500000|2024-09-19 21:15:00|193344.2|193034.2|193348.5|193038.5|193348.5|193038.5|193344.1|193034.1|3
1726780800000|2024-09-19 21:20:00|193344.1|193034.1|193385.4|193075.4|193385.4|193075.4|193344.1|193034.1|2
1726781400000|2024-09-19 21:30:00|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|193344.1|193034.1|1
1726782600000|2024-09-19 21:50:00|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|193346.4|193036.4|1
1726782900000|2024-09-19 21:55:00|193353.3|193043.3|193394.7|193084.7|193394.7|193084.7|193346.4|193036.4|3
1726783200000|2024-09-19 22:00:00|193394.4|193084.4|193361.5|193051.5|193430.2|193120.2|193323|193013|60
1726783500000|2024-09-19 22:05:00|193364.2|193054.2|193414.6|193104.6|193456.4|193146.4|193342|193038|63
1726783800000|2024-09-19 22:10:00|193414.5|193104.5|193434.7|193124.7|193455|193158.8|193403.8|193093.8|47
1726784100000|2024-09-19 22:15:00|193434.6|193124.6|193434.7|193124.7|193443.7|193207.4|193415.1|193108.9|40
1726784400000|2024-09-19 22:20:00|193447.1|193185.9|193435.2|193175.9|193447.1|193185.9|193418.7|193109.8|28
1726784700000|2024-09-19 22:25:00|193414.3|193171.4|193417.1|193107.1|193426.2|193193.6|193396.6|193086.6|30
1726785000000|2024-09-19 22:30:00|193418.3|193167.8|193417.5|193166.5|193429.6|193192.2|193400.2|193090.2|51
1726785300000|2024-09-19 22:35:00|193419|193166.6|193417.7|193107.7|193437.3|193187.8|193414.7|193104.7|41
1726785600000|2024-09-19 22:40:00|193413.7|193103.7|193414.8|193104.8|193433.2|193172.9|193403.2|193093.2|48
1726785900000|2024-09-19 22:45:00|193399.2|193089.2|193418.2|193108.2|193428.4|193159.5|193399.2|193089.2|32
1726786200000|2024-09-19 22:50:00|193418.1|193108.1|193347.4|193124.3|193422.4|193169.4|193346.6|193095.7|35
1726786500000|2024-09-19 22:55:00|193395.4|193147.4|193327.2|193113.5|193399|193157.3|193292.3|193078.1|51
1726786800000|2024-09-19 23:00:00|193314.9|193107.4|193327.6|193104.6|193358.5|193150.7|193312.1|193083.9|99
1726787100000|2024-09-19 23:05:00|193349.8|193110.3|193316|193103.4|193352.5|193143.9|193313.5|193091.4|38
1726787400000|2024-09-19 23:10:00|193347.1|193119.7|193301.6|193091.9|193347.8|193124.3|193288.5|193086.8|54
1726787700000|2024-09-19 23:15:00|193334.5|193101.6|193315.1|193112.7|193334.5|193114|193301.3|193091.8|30
1726788000000|2024-09-19 23:20:00|193300.3|193100.1|193300.3|193100.6|193316.6|193113.4|193297.3|193097.3|47
1726788300000|2024-09-19 23:25:00|193315|193099.8|193310.5|193088.3|193352|193140.7|193298.4|193088.3|56
1726788600000|2024-09-19 23:30:00|193311|193094.6|193280.6|193070.1|193338.2|193107.9|193261.3|193066.9|96
1726788900000|2024-09-19 23:35:00|193269.4|193088.6|193234|193092.2|193273.8|193116.1|193232.3|193063.6|39
1726789200000|2024-09-19 23:40:00|193223.5|193084.2|193214.7|193089.7|193241.9|193093.9|193206.4|193065.3|48
1726789500000|2024-09-19 23:45:00|193213.1|193088.1|193215.7|193090.7|193218.9|193093.9|193205.1|193080.1|30
1726789800000|2024-09-19 23:50:00|193216.9|193091.9|193217.1|193092.1|193223|193098|193210.4|193085.4|27
1726790100000|2024-09-19 23:55:00|193218|193093|193214.1|193089.1|193223.6|193098.6|193208.8|193083.8|25
1726790400000|2024-09-20 00:00:00|193216|193091|193236.6|193111.6|193243.4|193118.4|193198.9|193073.9|83
1726790700000|2024-09-20 00:05:00|193238.9|193113.9|193251.9|193102.2|193251.9|193120.2|193228.2|193102.2|53
1726791000000|2024-09-20 00:10:00|193237.4|193112.4|193246.4|193104|193271.3|193132.4|193230.6|193096.4|144
1726791300000|2024-09-20 00:15:00|193248|193104.2|193202.8|193077.8|193248|193107.6|193200.9|193075.9|238
1726791600000|2024-09-20 00:20:00|193206|193081|193227.7|193102.7|193254.5|193129.1|193204.3|193079.3|100
1726791900000|2024-09-20 00:25:00|193227.3|193102.3|193210.2|193085.2|193227.3|193102.3|193194.3|193069.3|129
1726792200000|2024-09-20 00:30:00|193209.1|193084.1|193259.7|193134.7|193263.8|193138.8|193204.9|193079.9|83
1726792500000|2024-09-20 00:35:00|193258.8|193133.8|193232.5|193107.5|193261.6|193136.6|193219.6|193094.6|71
1726792800000|2024-09-20 00:40:00|193231.5|193106.5|193245|193120|193258.8|193133.8|193229.5|193104.5|94
1726793100000|2024-09-20 00:45:00|193246.1|193121.1|193237.8|193112.8|193251.5|193126.5|193237.1|193112.1|100
1726793400000|2024-09-20 00:50:00|193239.4|193114.4|193308.2|193183.2|193326.5|193201.5|193239.3|193114.3|62
1726793700000|2024-09-20 00:55:00|193308.7|193183.7|193297.6|193172.6|193308.7|193183.7|193278.8|193153.8|79
1726794000000|2024-09-20 01:00:00|193309.5|193184.5|193313.4|193188.4|193327.7|193202.7|193302.3|193177.3|104
1726794300000|2024-09-20 01:05:00|193312.6|193187.6|193301.9|193176.9|193313.4|193188.4|193300.3|193175.3|34
1726794600000|2024-09-20 01:10:00|193297|193172|193304.3|193179.3|193318|193193|193297|193172|40
1726794900000|2024-09-20 01:15:00|193303.5|193178.5|193332.1|193207.1|193335.1|193210.1|193301|193176|41
1726795200000|2024-09-20 01:20:00|193328.7|193203.7|193333.1|193208.1|193342.5|193217.3|193317.1|193192.1|33
1726795500000|2024-09-20 01:25:00|193342.4|193217.4|193332.1|193207.1|193346.3|193221.3|193328.4|193203.4|13
1726795800000|2024-09-20 01:30:00|193338|193213|193302.9|193177.9|193338|193213|193278.8|193153.8|53
1726796100000|2024-09-20 01:35:00|193306.3|193181.3|193302.4|193177.4|193309.3|193184.3|193282.3|193157.3|182
1726796400000|2024-09-20 01:40:00|193304.8|193179.8|193292.3|193167.3|193306.8|193181.8|193290.2|193165.2|108
1726796700000|2024-09-20 01:45:00|193298.2|193173.2|193203.7|193078.7|193302.6|193177.6|193150.7|193025.7|130
1726797000000|2024-09-20 01:50:00|193201.5|193076.5|193189.8|193064.8|193237.3|193112.3|193174.2|193049.2|122
1726797300000|2024-09-20 01:55:00|193189.2|193064.2|193264.6|193139.6|193303.7|193178.7|193172.9|193047.9|293
1726797600000|2024-09-20 02:00:00|193266.2|193141.2|193190.5|193065.5|193269.3|193144.3|193181|193056|104
1726797900000|2024-09-20 02:05:00|193186|193061|193185|193060|193209.8|193084.8|193123.6|192998.6|77
1726798200000|2024-09-20 02:10:00|193186.8|193061.8|193102.5|192977.5|193186.8|193061.8|193086.9|192961.9|226
1726798500000|2024-09-20 02:15:00|193100.4|192975.4|193118.8|192993.8|193127.7|193002.7|193084.3|192959.3|177
1726798800000|2024-09-20 02:20:00|193127|193002|193178.9|193053.9|193185.2|193060.2|193127|193002|56
1726799100000|2024-09-20 02:25:00|193184.9|193059.9|193116.1|192991.1|193184.9|193059.9|193112.5|192987.5|115
1726799400000|2024-09-20 02:30:00|193116.3|192991.3|193187.4|193062.4|193187.4|193062.4|193040.2|192915.2|187
1726799700000|2024-09-20 02:35:00|193191.3|193066.3|193128.2|193003.2|193212.6|193087.6|193116.9|192991.9|143
1726800000000|2024-09-20 02:40:00|193129|193004|193180.7|193055.7|193193.4|193067.1|193102.9|192977.9|95
1726800300000|2024-09-20 02:45:00|193186.2|193061.2|193165.1|193040.1|193232.8|193107.8|193163.2|193038.2|111
1726800600000|2024-09-20 02:50:00|193172.3|193044.7|193137.5|193003|193273.6|193128.7|193098.3|192957.5|329
1726800900000|2024-09-20 02:55:00|193143.8|193005.7|193193.1|193072.7|193316|193157|193132.4|192992|346
1726801200000|2024-09-20 03:00:00|193188.3|193082.7|193142.5|193017.5|193283|193124.1|193101|192976|304
1726801500000|2024-09-20 03:05:00|193141.4|193016.4|193191.2|193056.3|193306.8|193181.8|193134.4|193009.4|271
1726801800000|2024-09-20 03:10:00|193189.7|193056.2|193101.7|192975.1|193219.6|193080|193099.7|192961.9|216
1726802100000|2024-09-20 03:15:00|193098.5|192973.4|193106.3|192968.7|193106.3|192978|193048.3|192913|84
1726802400000|2024-09-20 03:20:00|193099.2|192974.2|193150.9|193016.5|193161.4|193026|193084.2|192950.5|210
1726802700000|2024-09-20 03:25:00|193159.3|193018.4|193200.4|193075.4|193200.4|193075.4|193126.8|192997|158
1726803000000|2024-09-20 03:30:00|193201|193076|193163.2|193038.2|193201|193076|193102.6|192977.6|168
1726803300000|2024-09-20 03:35:00|193164.4|193039.4|193100.9|192975.9|193204.8|193079.8|193096.1|192971.1|161
1726803600000|2024-09-20 03:40:00|193098.5|192973.5|193124.8|192999.8|193190.4|193065.4|193058|192933|110
1726803900000|2024-09-20 03:45:00|193123.4|192998.4|193187.7|193062.7|193211.7|193086.7|193108.8|192983.8|188
1726804200000|2024-09-20 03:50:00|193186.5|193061.5|193189.9|193064.9|193213.8|193088.8|193162.4|193037.4|146
1726804500000|2024-09-20 03:55:00|193204.5|193074.3|193203.6|193078.6|193222.4|193092.6|193165.2|193040.2|107
1726804800000|2024-09-20 04:00:00|193203.9|193078.9|193156.9|193031.9|193233.7|193108.7|193144.3|193019.3|187
1726805100000|2024-09-20 04:05:00|193161.6|193036.6|193161.3|193022.9|193202.7|193077.7|193150.7|193016.2|76
1726805400000|2024-09-20 04:10:00|193161.2|193023.9|193238|193111.3|193265.6|193137.9|193149.3|193021.8|124
1726805700000|2024-09-20 04:15:00|193236.7|193100.1|193162.1|193037.1|193250.2|193124.7|193158.4|193033.4|130
1726806000000|2024-09-20 04:20:00|193162.8|193037.8|193112.9|192987.9|193163.8|193038|193098.1|192973.1|152
1726806300000|2024-09-20 04:25:00|193108.8|192983.8|193075.4|192950.4|193118|192993|193068|192943|123
1726806600000|2024-09-20 04:30:00|193077|192952|193125.1|193000.1|193131.9|193003.5|193056.4|192931.4|84
1726806900000|2024-09-20 04:35:00|193130.4|193005.4|193120.3|192995.3|193130.4|193005.4|193078.5|192953.5|73
1726807200000|2024-09-20 04:40:00|193119.7|192994.7|193137.5|193010.8|193170.5|193035.3|193107.4|192982.4|61
1726807500000|2024-09-20 04:45:00|193132.2|193007.2|193115|192990|193162.5|193037.5|193114.3|192989.3|89
1726807800000|2024-09-20 04:50:00|193119.9|192994.9|193129.1|193004.1|193151.7|193024.5|193104.8|192979.8|68
1726808100000|2024-09-20 04:55:00|193116.7|192991.7|193116.7|192991.7|193154.5|193021.5|193111.1|192986.1|71
1726808400000|2024-09-20 05:00:00|193119.5|192994.5|193102.2|192977.2|193154|193029|193069|192940.1|129
1726808700000|2024-09-20 05:05:00|193101.8|192976.8|193080.8|192946|193140.8|193007|193048.6|192919.3|155
1726809000000|2024-09-20 05:10:00|193088.7|192953.4|193072.7|192936.6|193112.9|192977.4|193032.3|192902.8|152
1726809300000|2024-09-20 05:15:00|193073.7|192937.6|193068.5|192936.4|193108.6|192978|193065.9|192936.4|90
1726809600000|2024-09-20 05:20:00|193066.4|192939|193075.7|192924.9|193120|192995|193055.5|192924.6|100
1726809900000|2024-09-20 05:25:00|193055.5|192925.3|193072.6|192947.6|193101.8|192976.8|193046.4|192916.9|250
1726810200000|2024-09-20 05:30:00|193073.5|192948.5|193093.5|192968.5|193124.2|192999.2|193050|192920.7|211
1726810500000|2024-09-20 05:35:00|193082.3|192957.3|193135.8|193010.8|193151.5|193026.5|193051.4|192920.1|296
1726810800000|2024-09-20 05:40:00|193141.8|193016.8|193109.9|192984.9|193142.4|193017.4|193075.4|192950.4|394
1726811100000|2024-09-20 05:45:00|193109.6|192984.6|193095.2|192970.2|193119.7|192994.7|193056.8|192931.8|279
1726811400000|2024-09-20 05:50:00|193093.6|192968.6|193075.2|192950.2|193118.5|192993.5|193031.2|192906.2|402
1726811700000|2024-09-20 05:55:00|193075.4|192950.4|193045.6|192920.6|193109.4|192984.4|193037.1|192912.1|543
1726812000000|2024-09-20 06:00:00|193048.3|192923.3|193089.3|192964.3|193143.3|193018.3|193010.6|192885.6|484
1726812300000|2024-09-20 06:05:00|193087.1|192962.1|193047.8|192922.8|193134.2|193009.2|193039.8|192914.8|303
1726812600000|2024-09-20 06:10:00|193044.8|192919.8|192981.9|192856.9|193058.7|192933.7|192979.2|192854.2|312
1726812900000|2024-09-20 06:15:00|192977.3|192852.3|192967.4|192842.4|193107.5|192982.5|192967.4|192842.4|245
1726813200000|2024-09-20 06:20:00|192951.7|192826.7|192969.3|192844.3|193047.6|192922.6|192950.1|192825.1|244
1726813500000|2024-09-20 06:25:00|192968.4|192843.4|192936.7|192811.7|193024.1|192899.1|192928.6|192803.6|202
1726813800000|2024-09-20 06:30:00|192937.2|192812.2|192932.9|192807.9|193016.7|192891.7|192922.2|192797.2|283
1726814100000|2024-09-20 06:35:00|192932.7|192807.7|192889.4|192764.4|192943.3|192818.3|192805.6|192680.6|594
1726814400000|2024-09-20 06:40:00|192889.1|192764.1|192918.7|192793.7|192940.1|192815.1|192781.1|192656.1|426
1726814700000|2024-09-20 06:45:00|192916|192791|192852.6|192727.6|192921.9|192796.9|192812.4|192687.4|529
1726815000000|2024-09-20 06:50:00|192852.8|192727.8|192776|192651|192876.1|192751.1|192681.9|192556.9|605
1726815300000|2024-09-20 06:55:00|192776.4|192651.4|192814.9|192689.9|192881.6|192756.6|192667.2|192542.2|493
1726815600000|2024-09-20 07:00:00|192818.4|192693.4|192893.4|192768.4|192904.4|192779.4|192794.2|192669.2|622
1726815900000|2024-09-20 07:05:00|192890.5|192765.5|192929.5|192804.5|192980.6|192855.6|192861.2|192736.2|514
1726816200000|2024-09-20 07:10:00|192929.7|192804.7|193067.2|192942.2|193089.9|192964.9|192929.7|192804.7|392
1726816500000|2024-09-20 07:15:00|193067|192942|193253.6|193128.6|193327|193202|193056|192931|463
1726816800000|2024-09-20 07:20:00|193254.2|193129.2|193518.9|193393.9|193531.1|193406.1|193200.3|193075.3|556
1726817100000|2024-09-20 07:25:00|193519.9|193394.9|193629.1|193504.1|193649.9|193524.9|193499.3|193374.3|354
1726817400000|2024-09-20 07:30:00|193631.7|193506.7|193738.1|193613.1|193742|193617|193566.8|193441.8|534
1726817700000|2024-09-20 07:35:00|193740|193615|193994.2|193869.2|194042.6|193917.6|193738|193613|381
1726818000000|2024-09-20 07:40:00|194007.7|193882.7|194326.5|194201.5|194330.8|194205.8|194004.8|193879.8|421
1726818300000|2024-09-20 07:45:00|194336.7|194211.7|194399.6|194274.6|194417.8|194292.8|194184.8|194059.8|616
1726818600000|2024-09-20 07:50:00|194408.5|194283.5|194363.4|194238.4|194602.6|194477.6|194292.5|194167.5|527
1726818900000|2024-09-20 07:55:00|194362.4|194237.4|194249.7|194124.7|194407.3|194282.3|194134.9|194009.9|560
1726819200000|2024-09-20 08:00:00|194254|194129|194533.4|194408.4|194602.2|194477.2|194103.4|193978.4|525
1726819500000|2024-09-20 08:05:00|194534.7|194409.7|194686.7|194561.7|194784.3|194659.3|194447.8|194322.8|475
1726819800000|2024-09-20 08:10:00|194686.8|194561.8|194836.4|194711.4|194959|194834|194674.7|194549.7|522
1726820100000|2024-09-20 08:15:00|194837.4|194712.4|194887.9|194762.9|194960.8|194835.8|194752.1|194627.1|584
1726820400000|2024-09-20 08:20:00|194888.6|194763.6|194764.2|194639.2|194947|194822|194723.1|194598.1|458
1726820700000|2024-09-20 08:25:00|194765.7|194640.7|194832|194707|194884.7|194759.7|194654.8|194529.8|715
1726821000000|2024-09-20 08:30:00|194828.8|194703.8|194762.5|194637.5|194837.8|194712.8|194727.1|194602.1|503
1726821300000|2024-09-20 08:35:00|194762.4|194637.4|194558.8|194433.8|194762.4|194637.4|194509.6|194384.6|491
1726821600000|2024-09-20 08:40:00|194558.4|194433.4|194482.4|194357.4|194658.5|194533.5|194476.1|194351.1|355
1726821900000|2024-09-20 08:45:00|194483.3|194358.3|194571.5|194446.5|194589|194464|194452.3|194327.3|368
1726822200000|2024-09-20 08:50:00|194571.1|194446.1|194671.4|194546.4|194694.2|194569.2|194517.5|194392.5|370
1726822500000|2024-09-20 08:55:00|194668.6|194543.6|194629|194504|194670.3|194545.3|194530.5|194405.5|511
1726822800000|2024-09-20 09:00:00|194623.2|194498.2|194563.2|194438.2|194628.1|194503.1|194441|194316|282
1726823100000|2024-09-20 09:05:00|194563.5|194438.5|194508|194383|194574.6|194449.6|194464.6|194339.6|420
1726823400000|2024-09-20 09:10:00|194508.7|194383.7|194673.1|194548.1|194689.5|194564.5|194491.1|194366.1|500
1726823700000|2024-09-20 09:15:00|194672.9|194547.9|194633.3|194508.3|194755.4|194630.4|194627.8|194502.8|403
1726824000000|2024-09-20 09:20:00|194630.7|194505.7|194648.4|194523.4|194699.2|194574.2|194600.6|194475.6|414
1726824300000|2024-09-20 09:25:00|194646.5|194521.5|194555|194430|194651.2|194526.2|194548.8|194423.8|294
1726824600000|2024-09-20 09:30:00|194552.7|194427.7|194559.9|194434.9|194616.5|194491.5|194542.2|194417.2|255
1726824900000|2024-09-20 09:35:00|194558|194433|194551.7|194426.7|194587.1|194462.1|194543.5|194418.5|220
1726825200000|2024-09-20 09:40:00|194550.8|194425.8|194465.8|194340.8|194550.8|194425.8|194465.8|194340.8|152
1726825500000|2024-09-20 09:45:00|194464.2|194339.2|194243.6|194118.6|194501.7|194376.7|194231.8|194106.8|192
1726825800000|2024-09-20 09:50:00|194241.6|194116.6|194171|194046|194247.6|194122.6|194134.5|194009.5|361
1726826100000|2024-09-20 09:55:00|194171.6|194046.6|193925.1|193800.1|194174.1|194049.1|193908.7|193783.7|459
1726826400000|2024-09-20 10:00:00|193923.3|193798.3|193984.1|193859.1|193991.5|193866.5|193894|193769|307
1726826700000|2024-09-20 10:05:00|193982.7|193857.7|193835.9|193710.9|193989.4|193864.4|193826|193701|288
1726827000000|2024-09-20 10:10:00|193834.5|193709.5|193845.9|193720.9|193854.1|193729.1|193795.8|193670.8|277
1726827300000|2024-09-20 10:15:00|193833.5|193708.5|193853.7|193728.7|193901.1|193776.1|193814.7|193689.7|299
1726827600000|2024-09-20 10:20:00|193851.5|193726.5|193771.5|193646.5|193851.5|193726.5|193763.4|193638.4|322
1726827900000|2024-09-20 10:25:00|193771.2|193646.2|193688.4|193563.4|193776.6|193651.6|193677.9|193552.9|341
1726828200000|2024-09-20 10:30:00|193689.7|193564.7|193590.9|193465.9|193691|193621|193578.6|193453.6|408
1726828500000|2024-09-20 10:35:00|193590.7|193465.7|193492.2|193367.2|193604.7|193479.7|193467.7|193342.7|381
1726828800000|2024-09-20 10:40:00|193495.9|193370.9|193469|193344|193560.8|193435.8|193450.5|193325.5|261
1726829100000|2024-09-20 10:45:00|193469.8|193344.8|193470|193345|193506.4|193381.4|193381.1|193256.1|281
1726829400000|2024-09-20 10:50:00|193470.9|193345.9|193387.7|193262.7|193474.2|193351.3|193347.5|193256.1|286
1726829700000|2024-09-20 10:55:00|193387.4|193262.4|193371.1|193246.1|193431.4|193306.4|193222|193097|446
1726830000000|2024-09-20 11:00:00|193370.3|193245.3|193386|193261|193475.3|193350.3|193337.9|193212.9|290
1726830300000|2024-09-20 11:05:00|193405.2|193280.2|193383.1|193258.1|193451.3|193326.3|193350.8|193225.8|345
1726830600000|2024-09-20 11:10:00|193382|193257|193451.6|193326.6|193528.8|193403.8|193318.4|193193.4|386
1726830900000|2024-09-20 11:15:00|193456|193331|193530.9|193405.9|193569.1|193458.3|193433.5|193323|310
1726831200000|2024-09-20 11:20:00|193525.8|193400.8|193597.9|193472.9|193608.9|193516.7|193439|193353.2|434
1726831500000|2024-09-20 11:25:00|193598.9|193473.9|193720.8|193595.8|193786.6|193661.6|193547.5|193461.3|399
1726831800000|2024-09-20 11:30:00|193723.5|193598.5|193803.2|193678.2|193915.2|193790.2|193600.3|193475.3|457
1726832100000|2024-09-20 11:35:00|193804.4|193679.4|193777.9|193652.9|193915.5|193790.5|193730.7|193605.7|473
1726832400000|2024-09-20 11:40:00|193785.5|193660.5|193892.6|193767.6|193919.7|193794.7|193773|193648|389
1726832700000|2024-09-20 11:45:00|193889.1|193764.1|193873.4|193748.4|193894.2|193769.2|193782.2|193688.6|390
1726833000000|2024-09-20 11:50:00|193875.6|193750.6|194096.5|193971.5|194209.1|194084.1|193869.1|193744.1|448
1726833300000|2024-09-20 11:55:00|194098.2|193973.2|193981.2|193856.2|194130.5|194005.5|193974.1|193849.1|559
1726833600000|2024-09-20 12:00:00|193984.4|193859.4|193903.4|193853.4|194109.8|193993.4|193903|193853|467
1726833900000|2024-09-20 12:05:00|193903.1|193853.1|193589.4|193464.4|193958.7|193863.9|193577.7|193452.7|404
1726834200000|2024-09-20 12:10:00|193590.9|193465.9|193637.2|193512.2|193648.4|193523.4|193523|193398|406
1726834500000|2024-09-20 12:15:00|193619.9|193494.9|193577.6|193452.6|193639.4|193514.4|193464|193339|494
1726834800000|2024-09-20 12:20:00|193613.5|193488.5|193539.2|193414.2|193621|193496|193461.9|193336.9|483
1726835100000|2024-09-20 12:25:00|193540|193415|193516.5|193391.5|193608.6|193530.4|193446.4|193340.8|399
1726835400000|2024-09-20 12:30:00|193513.6|193388.6|193410.4|193285.4|193527.5|193402.5|193240.7|193115.7|459
1726835700000|2024-09-20 12:35:00|193411.3|193286.3|193309.5|193184.5|193476.6|193385.9|193303.6|193178.6|351
1726836000000|2024-09-20 12:40:00|193309.8|193184.8|193586.9|193461.9|193592.7|193467.7|193257.3|193132.3|512
1726836300000|2024-09-20 12:45:00|193588.3|193463.3|193335.6|193210.6|193619|193522.6|193313.6|193188.6|684
1726836600000|2024-09-20 12:50:00|193336.8|193211.8|193268.3|193143.3|193372.4|193247.4|193143.2|193018.2|617
1726836900000|2024-09-20 12:55:00|193270|193145|193379.4|193254.4|193389.5|193264.5|193267.5|193142.5|526
1726837200000|2024-09-20 13:00:00|193381.5|193256.5|193502.9|193377.9|193652.7|193527.7|193375.8|193256.5|547
1726837500000|2024-09-20 13:05:00|193503.5|193378.5|193180.2|193055.2|193538.9|193413.9|193147.3|193042.7|648
1726837800000|2024-09-20 13:10:00|193181.6|193056.6|192952.6|192827.6|193183.9|193058.9|192864.4|192756.8|674
1726838100000|2024-09-20 13:15:00|192952.5|192827.5|192802|192677|192953.9|192886.3|192651.2|192554.5|741
1726838400000|2024-09-20 13:20:00|192803.6|192678.6|193181.6|193131.6|193234|193134.4|192747|192622|701
1726838700000|2024-09-20 13:25:00|193172.6|193122.6|193451.1|193326.1|193504|193407.5|193151.4|193060|683
1726839000000|2024-09-20 13:30:00|193452.2|193327.2|193792.8|193667.8|193795.8|193710.4|193366.1|193241.1|833
1726839300000|2024-09-20 13:35:00|193773.8|193648.8|193860.7|193735.7|193915.2|193823.4|193634.9|193551.9|934
1726839600000|2024-09-20 13:40:00|193860.3|193735.3|193978.9|193853.9|193980|193855|193690.6|193609|791
1726839900000|2024-09-20 13:45:00|193952.4|193827.4|194006.5|193881.5|194059.7|193934.7|193888.3|193763.3|669
1726840200000|2024-09-20 13:50:00|194005.8|193880.8|193973.8|193848.8|194046.2|193946.4|193779.8|193679.5|707
1726840500000|2024-09-20 13:55:00|193973.3|193848.3|193982.1|193857.1|194037.9|193932.3|193766.2|193641.2|665
1726840800000|2024-09-20 14:00:00|193983.2|193858.2|193971.3|193846.3|194026.4|193901.4|193834.6|193741.4|645
1726841100000|2024-09-20 14:05:00|193974.1|193849.1|193530.7|193405.7|193976.4|193851.4|193353.2|193228.2|761
1726841400000|2024-09-20 14:10:00|193540.1|193415.1|193594.2|193469.2|193642.6|193517.6|193395.7|193270.7|776
1726841700000|2024-09-20 14:15:00|193598.4|193473.4|193479.1|193354.1|193683.1|193558.1|193420.4|193295.4|708
1726842000000|2024-09-20 14:20:00|193484.4|193359.4|193588.3|193463.3|193631.1|193548.5|193478.3|193353.3|675
1726842300000|2024-09-20 14:25:00|193589.2|193464.2|193636.2|193586.2|193711.4|193642.5|193563|193452.6|513
1726842600000|2024-09-20 14:30:00|193636.9|193586.9|193538.2|193488.2|193672|193588.6|193481.2|193380.5|715
1726842900000|2024-09-20 14:35:00|193537.7|193487.7|193429.6|193379.6|193560.9|193491|193395.2|193345.2|531
1726843200000|2024-09-20 14:40:00|193430.6|193380.6|193447.7|193397.7|193493.5|193443.5|193286.6|193197.1|545
1726843500000|2024-09-20 14:45:00|193449.6|193399.6|193398.8|193273.8|193450.8|193400.8|193257.9|193151.1|667
1726843800000|2024-09-20 14:50:00|193399.2|193274.2|193310.2|193260.2|193418.7|193368.7|193231.6|193131.6|780
1726844100000|2024-09-20 14:55:00|193310.9|193260.9|193546.3|193421.3|193575.6|193521.8|193310.9|193260.9|760
1726844400000|2024-09-20 15:00:00|193501.7|193451.7|193481.7|193431.7|193588.7|193538.7|193447.5|193358.6|808
1726844700000|2024-09-20 15:05:00|193482|193432|193473.5|193348.5|193549.7|193462.9|193409.3|193348.5|564
1726845000000|2024-09-20 15:10:00|193460.4|193335.4|193529.3|193404.3|193582.3|193502|193447.1|193324.2|427
1726845300000|2024-09-20 15:15:00|193517.6|193392.6|193498.1|193448.1|193579.7|193529.7|193480.7|193385.5|610
1726845600000|2024-09-20 15:20:00|193496.8|193446.8|193733.7|193608.7|193795.4|193670.4|193491.9|193421|539
1726845900000|2024-09-20 15:25:00|193732.9|193607.9|193630.7|193505.7|193732.9|193645.9|193566.2|193493.6|433
1726846200000|2024-09-20 15:30:00|193633.8|193508.8|193553.9|193503.9|193730.2|193636.8|193548.3|193487.7|446
1726846500000|2024-09-20 15:35:00|193550.3|193500.3|193301.8|193176.8|193563.2|193505.4|193209.9|193149.1|802
1726846800000|2024-09-20 15:40:00|193301.7|193176.7|193299.1|193174.1|193389.7|193313|193212.1|193130.6|707
1726847100000|2024-09-20 15:45:00|193296.8|193171.8|193223|193098|193354.5|193229.5|193100.7|193013.7|652
1726847400000|2024-09-20 15:50:00|193224.7|193099.7|193307.3|193257.3|193355.4|193260.5|193177.8|193095.7|644
1726847700000|2024-09-20 15:55:00|193306|193256|193364.5|193239.5|193438|193347.2|193293.7|193221.5|685
1726848000000|2024-09-20 16:00:00|193364.9|193239.9|193588.4|193463.4|193607.9|193505.6|193302.3|193221.6|775
1726848300000|2024-09-20 16:05:00|193589.2|193464.2|193732.7|193607.7|193737.3|193650|193544.6|193449.7|673
1726848600000|2024-09-20 16:10:00|193729.7|193604.7|193835.4|193710.4|193896|193819|193666|193577.6|595
1726848900000|2024-09-20 16:15:00|193837.5|193712.5|193930.6|193805.6|193934.3|193833.5|193724.9|193599.9|537
1726849200000|2024-09-20 16:20:00|193930.5|193805.5|193755|193630|193969.1|193900.1|193683.2|193558.2|580
1726849500000|2024-09-20 16:25:00|193757.3|193632.3|193700.4|193650.4|193788.3|193663.3|193687.3|193562.3|622
1726849800000|2024-09-20 16:30:00|193702.4|193652.4|193847.4|193722.4|193939|193814|193700.1|193649.5|434
1726850100000|2024-09-20 16:35:00|193847.1|193722.1|193731.3|193606.3|193873.7|193748.7|193724.8|193599.8|510
1726850400000|2024-09-20 16:40:00|193721.2|193596.2|193773.6|193648.6|193814|193689|193712.5|193587.5|264
1726850700000|2024-09-20 16:45:00|193777.9|193652.9|193877.4|193752.4|193921.2|193796.2|193766.3|193641.3|531
1726851000000|2024-09-20 16:50:00|193874.4|193749.4|193879.6|193829.6|193901.3|193842.4|193778.6|193653.6|555
1726851300000|2024-09-20 16:55:00|193879.8|193829.8|193938.8|193813.8|194002.7|193952.7|193855.7|193805.7|719
1726851600000|2024-09-20 17:00:00|193942.6|193817.6|193962.4|193837.4|193977|193852|193873|193748|634
1726851900000|2024-09-20 17:05:00|193962.6|193837.6|194404.3|194354.3|194408.4|194358.4|193960.8|193835.8|551
1726852200000|2024-09-20 17:10:00|194407.1|194357.1|194340.1|194215.1|194447.3|194357.1|194287.7|194162.7|622
1726852500000|2024-09-20 17:15:00|194316.8|194191.8|194317.4|194192.4|194330.3|194205.3|194177.6|194052.6|539
1726852800000|2024-09-20 17:20:00|194282.6|194157.6|194197.2|194072.2|194386|194263.5|194166.9|194041.9|459
1726853100000|2024-09-20 17:25:00|194197.7|194072.7|194173.8|194048.8|194230.6|194105.6|194032.8|193907.8|613
1726853400000|2024-09-20 17:30:00|194179.2|194054.2|193944.9|193894.9|194180.3|194055.3|193941.3|193816.3|461
1726853700000|2024-09-20 17:35:00|193946.8|193896.8|194059.4|194009.4|194095.3|194034|193942.2|193847.3|541
1726854000000|2024-09-20 17:40:00|194059.2|194009.2|194128.3|194003.3|194134|194045.9|194027.7|193951.8|686
1726854300000|2024-09-20 17:45:00|194128|194003|194086.6|194036.6|194150.5|194100.5|194058.6|193977.6|468
1726854600000|2024-09-20 17:50:00|194084.5|194034.5|194293.6|194168.6|194385.5|194260.5|194084|194034|614
1726854900000|2024-09-20 17:55:00|194295.8|194170.8|194271.5|194221.5|194337.1|194228.8|194235.8|194110.8|441
1726855200000|2024-09-20 18:00:00|194269|194219|194324.6|194199.6|194437.7|194312.7|194268.4|194197.9|659
1726855500000|2024-09-20 18:05:00|194324.3|194199.3|194320.7|194195.7|194338.3|194250.6|194236.2|194152.1|626
1726855800000|2024-09-20 18:10:00|194322.3|194197.3|194303.3|194178.3|194359.4|194234.4|194273.7|194168.9|598
1726856100000|2024-09-20 18:15:00|194302.7|194177.7|194317.4|194192.4|194339|194214|194302.3|194177.3|566
1726856400000|2024-09-20 18:20:00|194316.8|194191.8|194293.2|194168.2|194378.1|194253.1|194280.7|194155.7|268
1726856700000|2024-09-20 18:25:00|194128.3|194003.3|194120.4|193995.4|194133.7|194033.2|194079.9|193986.4|287
1726857000000|2024-09-20 18:30:00|194115.5|193990.5|194005.1|193880.1|194133.9|194046.4|193992.5|193867.5|538
1726857300000|2024-09-20 18:35:00|194004.4|193879.4|194083.5|193958.5|194088.6|193963.6|193956.3|193831.3|462
1726857600000|2024-09-20 18:40:00|194078.1|193953.1|194082.7|193957.7|194090.4|194007.9|194025.5|193939.9|265
1726857900000|2024-09-20 18:45:00|194080.4|193955.4|193843.9|193793.9|194080.4|193955.4|193806.3|193681.3|456
1726858200000|2024-09-20 18:50:00|193844.8|193794.8|193738.2|193613.2|193873.3|193823.3|193706.3|193613.2|442
1726858500000|2024-09-20 18:55:00|193752.2|193627.2|193783.6|193733.6|193872.1|193781.9|193748|193623|665
1726858800000|2024-09-20 19:00:00|193788.2|193738.2|193789.5|193739.5|193842|193762.6|193773.2|193706.3|734
1726859100000|2024-09-20 19:05:00|193788.6|193738.6|193809.8|193759.8|193885|193798.1|193773.8|193723.8|377
1726859400000|2024-09-20 19:10:00|193807.7|193757.7|193882.6|193832.6|193950.4|193850.5|193783.8|193731.8|497
1726859700000|2024-09-20 19:15:00|193881.4|193831.4|193966.7|193841.7|193966.7|193891.7|193881.4|193800.7|463
1726860000000|2024-09-20 19:20:00|193965.1|193840.1|194052.9|193927.9|194125.2|194000.2|193914.7|193827.1|392
1726860300000|2024-09-20 19:25:00|194060.1|193935.1|194043|193918|194060.1|193935.1|193972.8|193847.8|547
1726860600000|2024-09-20 19:30:00|194043.6|193918.6|194143.8|194018.8|194144.8|194019.8|194039.8|193914.8|578
1726860900000|2024-09-20 19:35:00|194146.1|194021.1|194204.1|194079.1|194252.8|194127.8|194122.7|193997.7|468
1726861200000|2024-09-20 19:40:00|194202.8|194077.8|194159|194034|194242.7|194117.7|194120.1|193995.1|561
1726861500000|2024-09-20 19:45:00|194158.1|194033.1|194203.1|194078.1|194218.2|194093.2|194108.8|193983.8|499
1726861800000|2024-09-20 19:50:00|194195.2|194070.2|194152.4|194027.4|194216.2|194091.2|194131.1|194006.1|453
1726862100000|2024-09-20 19:55:00|194151.2|194026.2|194072.6|193947.6|194170.1|194045.1|194065|193940|426
1726862400000|2024-09-20 20:00:00|194090|193965|194100.6|193975.6|194128.4|194003.4|194077|193952|481
1726862700000|2024-09-20 20:05:00|194102.5|193977.5|194036|193911|194123.8|193998.8|194034.3|193909.3|511
1726863000000|2024-09-20 20:10:00|194038.6|193913.6|194079.1|193954.1|194128.7|194003.7|194033|193908|632
1726863300000|2024-09-20 20:15:00|194079.9|193954.9|194073.2|193948.2|194095.9|193970.9|194037.5|193912.5|483
1726863600000|2024-09-20 20:20:00|194071.7|193946.7|194043.8|193918.8|194115.6|193990.6|194039.9|193914.9|272
1726863900000|2024-09-20 20:25:00|194044.8|193919.8|194028.5|193903.5|194077.4|193952.4|194016.8|193891.8|463
1726864200000|2024-09-20 20:30:00|194027.6|193902.6|194014.8|193889.8|194085.2|193960.2|194014.8|193889.8|261
1726864500000|2024-09-20 20:35:00|194018.2|193893.2|194051.2|193926.2|194073.3|193948.3|194018|193893|252
1726864800000|2024-09-20 20:40:00|194050.2|193925.2|194154.2|194029.2|194156.7|194031.7|194044.8|193919.8|437
1726865100000|2024-09-20 20:45:00|194154.1|194029.1|194229|194104|194280.1|194155.1|194097.3|193972.3|188
1726865400000|2024-09-20 20:50:00|194229.1|194104.1|194175|193865|194262.6|194105.8|194155.6|193845.6|547
1726865700000|2024-09-20 20:55:00|194155.4|193845.4|194296.2|193986.2|194512.2|194202.2|194153.2|193843.2|578
1727035200000|2024-09-22 20:00:00|194163.3|193808.3|194258.9|193903.9|194258.9|193903.9|194163.3|193808.3|2
1727035500000|2024-09-22 20:05:00|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727035800000|2024-09-22 20:10:00|194258.9|193903.9|194258.9|193903.9|194341.7|193986.7|194258.9|193903.9|3
1727036400000|2024-09-22 20:20:00|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|194163.3|193808.3|1
1727036700000|2024-09-22 20:25:00|194258.9|193903.9|194342.5|193987.5|194342.5|193987.5|194258.9|193903.9|2
1727037300000|2024-09-22 20:35:00|194163.3|193808.3|194163.3|193808.3|194342.5|193987.5|194163.3|193808.3|3
1727037600000|2024-09-22 20:40:00|194342.5|193987.5|194342.5|193987.5|194342.5|193987.5|194163.3|193808.3|3
1727037900000|2024-09-22 20:45:00|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|194258.9|193903.9|1
1727038200000|2024-09-22 20:50:00|194342.5|193987.5|194258.9|193903.9|194342.5|193987.5|194163.3|193808.3|4
1727038500000|2024-09-22 20:55:00|194163.3|193808.3|194140.8|193830.8|194163.3|193830.8|194140.8|193808.3|3
1727042400000|2024-09-22 22:00:00|194140.2|193830.2|194230.9|193920.9|194295.9|193985.9|194140.2|193830.2|62
1727042700000|2024-09-22 22:05:00|194231|193921|194276|193966|194305.3|193995.3|194212.8|193902.8|49
1727043000000|2024-09-22 22:10:00|194277.2|193967.2|194219.6|193909.6|194311.7|194001.7|194176.3|193872.4|59
1727043300000|2024-09-22 22:15:00|194219.7|193909.7|194177|193867|194220.4|193910.4|194137.3|193867|36
1727043600000|2024-09-22 22:20:00|194180.5|193870.5|194203.1|193893.1|194210|193900|194092.5|193828.5|45
1727043900000|2024-09-22 22:25:00|194203.2|193893.2|194147.5|193837.5|194203.2|193905|194087.3|193829.4|47
1727044200000|2024-09-22 22:30:00|194146.7|193836.7|194128.2|193818.2|194161.5|193851.5|194084.2|193801.9|51
1727044500000|2024-09-22 22:35:00|194124.6|193814.6|194130.2|193820.2|194156.9|193849.3|194080.8|193814.2|78
1727044800000|2024-09-22 22:40:00|194131.5|193821.5|194124.5|193814.5|194139.5|193835.9|194074|193796.6|48
1727045100000|2024-09-22 22:45:00|194081.6|193799.3|194100.7|193790.7|194276.3|193966.3|194064.2|193754.2|94
1727045400000|2024-09-22 22:50:00|194101.2|193791.2|194171.4|193861.4|194220.2|193910.2|194082.6|193781.8|88
1727045700000|2024-09-22 22:55:00|194171.7|193861.7|194145.9|193881|194215.4|193921.1|194085.9|193843.5|97
1727046000000|2024-09-22 23:00:00|194146|193879.1|194111.7|193890.4|194168.3|193930.1|194080.7|193864.4|78
1727046300000|2024-09-22 23:05:00|194111.6|193891.2|194076.3|193893.9|194167|193940.2|194070|193826.6|57
1727046600000|2024-09-22 23:10:00|194080.7|193831.1|194119.9|193898.8|194159.5|193916.9|194068.6|193815.8|50
1727046900000|2024-09-22 23:15:00|194118.1|193898.4|194066.3|193865.5|194118.1|193911.5|194046.2|193831.9|43
1727047200000|2024-09-22 23:20:00|194042.4|193865.6|194030.8|193871.8|194083.6|193890|194028|193801.3|39
1727047500000|2024-09-22 23:25:00|194047.2|193801.3|194020.6|193829.8|194047.2|193876.7|194014.4|193798.8|51
1727047800000|2024-09-22 23:30:00|194022.7|193830.1|194006.7|193845|194038.2|193854.7|193994.4|193773.2|69
1727048100000|2024-09-22 23:35:00|194003.9|193846.6|193925.6|193741.2|194026.2|193850.5|193925.6|193734.1|55
1727048400000|2024-09-22 23:40:00|193926.3|193741.4|193884.4|193726.6|193950.6|193773.9|193875.7|193706.3|98
1727048700000|2024-09-22 23:45:00|193878.1|193723.4|193913.8|193701.2|193931.6|193753.5|193856.5|193655.3|75
1727049000000|2024-09-22 23:50:00|193896.1|193701.3|193891.5|193745.9|193913.6|193755.3|193874.4|193683.6|35
1727049300000|2024-09-22 23:55:00|193891.4|193689.7|193958.3|193677.1|193959.6|193757.7|193881.3|193664.2|95
1727049600000|2024-09-23 00:00:00|193980.2|193684.4|193948.8|193783.5|193987.9|193793.4|193911.9|193663.7|215
1727049900000|2024-09-23 00:05:00|193945.5|193778.6|193980.4|193855.4|194002.6|193855.4|193930.4|193754.5|128
1727050200000|2024-09-23 00:10:00|193978.7|193853.7|194050.1|193906.1|194052.2|193910.1|193977.6|193834.8|124
1727050500000|2024-09-23 00:15:00|194053.5|193909.5|194029.1|193904.1|194080|193939.2|194020.1|193869.6|128
1727050800000|2024-09-23 00:20:00|194029.8|193904.8|194089.3|193910.7|194103.2|193939.9|194029.8|193881.6|120
1727051100000|2024-09-23 00:25:00|194089.1|193910.3|194031.8|193853.3|194092.3|193910.6|194007.5|193832.4|85
1727051400000|2024-09-23 00:30:00|194027|193848.5|193971.3|193815.7|194033.5|193851.1|193907.2|193737|113
1727051700000|2024-09-23 00:35:00|193971.7|193813.3|194008.8|193838.1|194008.9|193839.4|193963.9|193807|80
1727052000000|2024-09-23 00:40:00|193983.5|193834.1|194031.5|193845.1|194067.5|193863.3|193971.8|193774.9|128
1727052300000|2024-09-23 00:45:00|194044.5|193844.5|194035.6|193857.9|194046.6|193872.5|194013.5|193809.5|171
1727052600000|2024-09-23 00:50:00|194035.5|193858|193955.4|193781.7|194036.6|193861.1|193952.7|193780.2|84
1727052900000|2024-09-23 00:55:00|193947.2|193772.8|193876.8|193731.6|193947.2|193777.1|193857.4|193719.3|55
1727053200000|2024-09-23 01:00:00|193876.4|193729.2|193886.8|193761.8|193897.7|193767.5|193863.4|193715.5|94
1727053500000|2024-09-23 01:05:00|193885.8|193760.8|193892.6|193748.3|193971.9|193846.9|193865.3|193735.6|59
1727053800000|2024-09-23 01:10:00|193893.9|193753.1|193877.5|193717.8|193897.9|193755.7|193853.1|193713.7|50
1727054100000|2024-09-23 01:15:00|193879.8|193716.4|193898.6|193740.5|193926|193773.2|193866|193716.4|43
1727054400000|2024-09-23 01:20:00|193890.1|193733.3|193912.4|193754.9|193912.4|193755.7|193851.9|193717.3|79
1727054700000|2024-09-23 01:25:00|193916.8|193755.8|193904.1|193779.1|193939.6|193796.6|193894.6|193755.8|69
1727055000000|2024-09-23 01:30:00|193903.9|193778.9|193874.5|193728.2|193934.7|193809.7|193851.5|193724.7|57
1727055300000|2024-09-23 01:35:00|193867|193742|193831.3|193706.3|193868.1|193743.1|193828.8|193703.8|40
1727055600000|2024-09-23 01:40:00|193836.7|193711.7|193792.1|193667.1|193836.7|193711.7|193792.1|193664.2|62
1727055900000|2024-09-23 01:45:00|193780.8|193655.8|193786.8|193661.8|193806.4|193681.4|193779.9|193654.9|45
1727056200000|2024-09-23 01:50:00|193786|193661|193792.8|193667.8|193804.3|193679.3|193779.1|193654.1|55
1727056500000|2024-09-23 01:55:00|193781.2|193656.2|193833.9|193705.2|193840.6|193715.1|193781.2|193656.2|38
1727056800000|2024-09-23 02:00:00|193834|193706.3|193897.5|193772.5|193901.1|193775.1|193834|193706.3|53
1727057100000|2024-09-23 02:05:00|193892|193767|193895.5|193770.5|193936.8|193811.8|193884.7|193759.7|72
1727057400000|2024-09-23 02:10:00|193894.6|193769.6|193869.1|193744.1|193898.7|193773.7|193869.1|193744.1|68
1727057700000|2024-09-23 02:15:00|193869.9|193744.9|193895.5|193770.5|193920.9|193795.9|193869.9|193744.9|32
1727058000000|2024-09-23 02:20:00|193908.4|193783.4|193909|193784|193916.8|193791.8|193895.3|193770.3|21
1727058300000|2024-09-23 02:25:00|193895.3|193770.3|193892|193766.7|193908.7|193783.7|193878.1|193753.1|26
1727058600000|2024-09-23 02:30:00|193887.8|193762.8|193893.6|193768.6|193902.1|193777.1|193887.8|193762.8|19
1727058900000|2024-09-23 02:35:00|193889.2|193764.2|193890.6|193765.6|193904.8|193777.7|193889|193764|22
1727059200000|2024-09-23 02:40:00|193891.1|193766.1|193832.5|193705.8|193896.9|193771.9|193824.2|193699.2|68
1727059500000|2024-09-23 02:45:00|193837.9|193704.4|193865.6|193740.6|193878.4|193753.4|193837|193704.4|34
1727059800000|2024-09-23 02:50:00|193865.3|193740.3|193870|193745|193870.5|193745.5|193855.1|193730.1|15
1727060100000|2024-09-23 02:55:00|193855.3|193730.3|193871.5|193746.5|193871.5|193746.5|193851.5|193726.5|35
1727060400000|2024-09-23 03:00:00|193856.4|193731.4|193868.6|193743.6|193869.9|193744.9|193852|193727|18
1727060700000|2024-09-23 03:05:00|193868.7|193743.7|193852|193727|193870.9|193745.9|193852|193727|18
1727061000000|2024-09-23 03:10:00|193866.4|193741.4|193828.9|193703.9|193866.4|193741.4|193817.2|193692.2|24
1727061300000|2024-09-23 03:15:00|193829.4|193704.4|193834.2|193709.2|193834.8|193709.8|193817.4|193692.4|26
1727061600000|2024-09-23 03:20:00|193819.3|193694.3|193828.6|193703.6|193836.8|193711.8|193787.3|193662.3|52
1727061900000|2024-09-23 03:25:00|193818.2|193693.2|193826.3|193701.3|193828.7|193703.7|193818.2|193693.2|13
1727062200000|2024-09-23 03:30:00|193818.3|193693.3|193865.2|193740.2|193868.5|193743.5|193814.9|193689.9|50
1727062500000|2024-09-23 03:35:00|193862.8|193737.8|193876.8|193751.8|193884.2|193759.2|193854.3|193729.3|37
1727062800000|2024-09-23 03:40:00|193877.7|193752.7|193877.9|193752.9|193883.6|193758.6|193861.4|193736.4|51
1727063100000|2024-09-23 03:45:00|193867.9|193742.9|193887.9|193762.9|193898.2|193773.2|193867.9|193742.9|45
1727063400000|2024-09-23 03:50:00|193886.8|193761.8|193885.6|193760.6|193896.6|193771.6|193884|193759|41
1727063700000|2024-09-23 03:55:00|193889.4|193764.4|193897.4|193772.4|193906.2|193781.2|193883.3|193758.3|31
1727064000000|2024-09-23 04:00:00|193896.3|193771.3|193958.4|193833.4|193962.7|193837.7|193891.7|193766.7|71
1727064300000|2024-09-23 04:05:00|193960.8|193835.8|193799.1|193674.1|193960.8|193835.8|193799.1|193674.1|87
1727064600000|2024-09-23 04:10:00|193800.1|193675.1|193796.8|193671.8|193800.6|193675.1|193768|193643|29
1727064900000|2024-09-23 04:15:00|193799.9|193674.9|193818.3|193693.3|193848.6|193723.6|193791.9|193666.9|22
1727065200000|2024-09-23 04:20:00|193813.3|193688.3|193776.6|193651.6|193816.7|193691.7|193776.6|193651.6|25
1727065500000|2024-09-23 04:25:00|193784.4|193659.4|193782.7|193657.7|193786.6|193661.6|193763.8|193638.8|40
1727065800000|2024-09-23 04:30:00|193779.5|193654.5|193716.7|193591.7|193779.5|193654.5|193707.8|193582.8|107
1727066100000|2024-09-23 04:35:00|193717.4|193592.4|193747|193622|193747|193622|193698.4|193573.4|157
1727066400000|2024-09-23 04:40:00|193747.3|193622.3|193745.7|193620.7|193753|193628|193729.7|193604.7|80
1727066700000|2024-09-23 04:45:00|193741|193616|193753.6|193628.6|193760.4|193635.4|193730.8|193605.8|65
1727067000000|2024-09-23 04:50:00|193748.6|193623.6|193736.7|193611.7|193754|193629|193730.1|193605.1|70
1727067300000|2024-09-23 04:55:00|193739.1|193614.1|193741.4|193616.4|193757.6|193632.6|193731.4|193606.4|43
1727067600000|2024-09-23 05:00:00|193757.9|193632.9|193757.8|193632.8|193766.5|193641.5|193736.9|193611.9|228
1727067900000|2024-09-23 05:05:00|193755.3|193630.3|193805.8|193680.8|193810.8|193685.8|193746.5|193621.5|355
1727068200000|2024-09-23 05:10:00|193805.1|193680.1|193820.4|193695.4|193821.6|193696.6|193774.7|193649.7|84
1727068500000|2024-09-23 05:15:00|193821.2|193696.2|193822.6|193697.6|193822.6|193697.6|193804.2|193679.2|175
1727068800000|2024-09-23 05:20:00|193820.8|193695.8|193838.8|193713.8|193841.3|193716.3|193818.5|193693.5|81
1727069100000|2024-09-23 05:25:00|193837.1|193712.1|193838.9|193713.9|193843.8|193718.8|193830|193705|116
1727069400000|2024-09-23 05:30:00|193839.4|193714.4|193844|193719|193849.8|193724.8|193839.4|193714.4|36
1727069700000|2024-09-23 05:35:00|193843.6|193718.6|193821|193696|193848.6|193723.6|193818|193693|45
1727070000000|2024-09-23 05:40:00|193821.5|193696.5|193829.2|193704.2|193841.6|193716.6|193806.1|193681.1|107
1727070300000|2024-09-23 05:45:00|193827.8|193702.8|193829.3|193704.3|193833.3|193708.3|193806.4|193681.4|93
1727070600000|2024-09-23 05:50:00|193829.2|193704.2|193835.9|193710.9|193858.3|193733.3|193829.2|193704.2|108
1727070900000|2024-09-23 05:55:00|193834.7|193709.7|193937.3|193812.3|193937.8|193812.8|193824.1|193699.1|256
1727071200000|2024-09-23 06:00:00|193939|193814|193958.2|193833.2|193973.2|193848.2|193906.4|193781.4|288
1727071500000|2024-09-23 06:05:00|193959.3|193834.3|193963.8|193838.8|193979|193854|193936|193811|120
1727071800000|2024-09-23 06:10:00|193964.3|193839.3|193884.7|193759.7|193976.5|193851.5|193869|193744|167
1727072100000|2024-09-23 06:15:00|193887.1|193762.1|193960|193835|193970.4|193845.4|193887.1|193762.1|132
1727072400000|2024-09-23 06:20:00|193959.1|193834.1|194004.6|193879.6|194009.1|193884.1|193951.7|193826.7|157
1727072700000|2024-09-23 06:25:00|194004.4|193879.4|194026.9|193901.9|194048.4|193923.4|194002|193877|111
1727073000000|2024-09-23 06:30:00|194020.2|193895.2|193946.5|193821.5|194020.2|193895.2|193929.8|193804.8|210
1727073300000|2024-09-23 06:35:00|193943.6|193818.6|193957.5|193832.5|193969.4|193844.4|193912.1|193787.1|248
1727073600000|2024-09-23 06:40:00|193958|193833|193873.7|193748.7|193966.3|193841.3|193871.4|193746.4|120
1727073900000|2024-09-23 06:45:00|193873|193748|193849.4|193724.4|193883.9|193758.9|193839.9|193714.9|93
1727074200000|2024-09-23 06:50:00|193843.6|193718.6|193896.2|193771.2|193896.2|193771.2|193843.6|193718.6|83
1727074500000|2024-09-23 06:55:00|193893.5|193768.5|194071.6|193946.6|194121.9|193996.9|193890.6|193765.6|142
1727074800000|2024-09-23 07:00:00|194068.1|193943.1|194586.5|194461.5|194690.2|194565.2|194068.1|193943.1|544
1727075100000|2024-09-23 07:05:00|194586.7|194461.7|194827|194702|194842.1|194717.1|194580.6|194455.6|670
1727075400000|2024-09-23 07:10:00|194824|194699|194859.3|194734.3|194927|194802|194764.6|194639.6|525
1727075700000|2024-09-23 07:15:00|194862|194737|195038.1|194913.1|195085.9|194960.9|194862|194737|792
1727076000000|2024-09-23 07:20:00|195037.8|194912.8|195064.4|194939.4|195070.1|194945.1|194865.1|194740.1|608
1727076300000|2024-09-23 07:25:00|195062.1|194937.1|194940|194815|195086.1|194961.1|194872.1|194747.1|562
1727076600000|2024-09-23 07:30:00|194944.4|194819.4|194850.2|194725.2|195030.3|194905.3|194752.5|194627.5|682
1727076900000|2024-09-23 07:35:00|194851|194726|194845.3|194720.3|195008.4|194883.4|194775.6|194650.6|597
1727077200000|2024-09-23 07:40:00|194840.7|194715.7|194727.9|194602.9|194905.3|194780.3|194708.4|194583.4|521
1727077500000|2024-09-23 07:45:00|194721.9|194596.9|194528.4|194403.4|194758.1|194633.1|194438.9|194313.9|589
1727077800000|2024-09-23 07:50:00|194543|194418|194558.8|194433.8|194644.6|194519.6|194519.2|194394.2|733
1727078100000|2024-09-23 07:55:00|194535.9|194410.9|194816.1|194691.1|194844.1|194719.1|194535.9|194410.9|702
1727078400000|2024-09-23 08:00:00|194819.1|194694.1|194910.9|194785.9|194939.7|194814.7|194787.6|194662.6|924
1727078700000|2024-09-23 08:05:00|194912.8|194787.8|194912.3|194787.3|195031.9|194906.9|194857.6|194732.6|814
1727079000000|2024-09-23 08:10:00|194912.4|194787.4|194752.3|194627.3|194912.5|194787.5|194721.1|194596.1|472
1727079300000|2024-09-23 08:15:00|194756.7|194631.7|194866.3|194741.3|194873.9|194748.9|194657.9|194532.9|556
1727079600000|2024-09-23 08:20:00|194865.9|194740.9|194773.5|194648.5|194865.9|194740.9|194755.2|194630.2|594
1727079900000|2024-09-23 08:25:00|194776.5|194651.5|194737.1|194612.1|194817.3|194692.3|194697.7|194572.7|741
1727080200000|2024-09-23 08:30:00|194743.7|194618.7|194625.2|194500.2|194754.5|194629.5|194597.5|194472.5|685
1727080500000|2024-09-23 08:35:00|194626.1|194501.1|194754.9|194629.9|194829.6|194704.6|194599.5|194474.5|572
1727080800000|2024-09-23 08:40:00|194755.1|194630.1|194735.6|194610.6|194828|194703|194731.3|194606.3|873
1727081100000|2024-09-23 08:45:00|194738.5|194613.5|194822.6|194697.6|194876.2|194751.2|194734.6|194609.6|820
1727081400000|2024-09-23 08:50:00|194826.8|194701.8|194686.3|194561.3|194826.8|194701.8|194666.5|194541.5|645
1727081700000|2024-09-23 08:55:00|194687.5|194562.5|194592.6|194467.6|194699.1|194610.3|194590|194465|742
1727082000000|2024-09-23 09:00:00|194591.9|194466.9|194545.8|194420.8|194610.2|194485.2|194517.6|194392.6|811
1727082300000|2024-09-23 09:05:00|194546.9|194421.9|194454.2|194329.2|194556.8|194431.8|194443.7|194318.7|710
1727082600000|2024-09-23 09:10:00|194452.4|194327.4|194360|194235|194458.3|194333.3|194305.5|194180.5|875
1727082900000|2024-09-23 09:15:00|194360.1|194235.1|194420.6|194295.6|194434.5|194309.5|194340.8|194215.8|836
1727083200000|2024-09-23 09:20:00|194416.9|194291.9|194542.3|194417.3|194544.2|194419.2|194416.9|194291.9|869
1727083500000|2024-09-23 09:25:00|194543.3|194418.3|194608.2|194483.2|194669.5|194544.5|194540.4|194415.4|827
1727083800000|2024-09-23 09:30:00|194616|194491|194651.5|194526.5|194674.5|194549.5|194584.9|194459.9|781
1727084100000|2024-09-23 09:35:00|194653.8|194528.8|194656.6|194531.6|194673.6|194548.6|194612.4|194487.4|842
1727084400000|2024-09-23 09:40:00|194658.7|194533.7|194708.3|194583.3|194776.7|194651.7|194652.7|194527.7|441
1727084700000|2024-09-23 09:45:00|194709.6|194584.6|194736.2|194611.2|194744.3|194619.3|194702.4|194577.4|719
1727085000000|2024-09-23 09:50:00|194736.1|194611.1|194754.5|194629.5|194818.3|194693.3|194725|194600|602
1727085300000|2024-09-23 09:55:00|194754.9|194629.9|194807.9|194682.9|194832.7|194707.7|194741.4|194616.4|973
1727085600000|2024-09-23 10:00:00|194800.6|194675.6|194772.9|194647.9|194810.9|194685.9|194761.1|194636.1|957
1727085900000|2024-09-23 10:05:00|194771.1|194646.1|194718.9|194593.9|194771.1|194646.1|194695.3|194570.3|618
1727086200000|2024-09-23 10:10:00|194720.3|194595.3|194617.4|194492.4|194720.3|194595.3|194578|194453|450
1727086500000|2024-09-23 10:15:00|194616.9|194491.9|194627.9|194502.9|194656|194531|194543.4|194418.4|577
1727086800000|2024-09-23 10:20:00|194631.4|194506.4|194595.9|194470.9|194673.6|194548.6|194574.5|194449.5|512
1727087100000|2024-09-23 10:25:00|194595.4|194470.4|194628.2|194503.2|194642.4|194517.4|194584.5|194459.5|825
1727087400000|2024-09-23 10:30:00|194629.3|194504.3|194642.6|194592.6|194684.9|194602.3|194593.9|194490.1|896
1727087700000|2024-09-23 10:35:00|194645.9|194595.9|194888.7|194763.7|194897|194772|194641.1|194567.4|820
1727088000000|2024-09-23 10:40:00|194889.2|194764.2|194897.6|194772.6|194915.6|194790.6|194860|194735|534
1727088300000|2024-09-23 10:45:00|194898.8|194773.8|194909.2|194784.2|194924.8|194799.8|194876.9|194751.9|681
1727088600000|2024-09-23 10:50:00|194904.6|194779.6|194998.2|194873.2|195018.6|194893.6|194805.5|194702.4|746
1727088900000|2024-09-23 10:55:00|194998.6|194873.6|195005.9|194880.9|195069.6|194944.6|194975.1|194850.1|537
1727089200000|2024-09-23 11:00:00|195009.3|194884.3|195014.3|194889.3|195031.5|194906.5|194962.5|194837.5|726
1727089500000|2024-09-23 11:05:00|195001.2|194876.2|194969.4|194844.4|195006.1|194881.1|194918.2|194793.2|739
1727089800000|2024-09-23 11:10:00|194967.4|194842.4|194888.4|194838.4|194983.3|194858.3|194881.1|194778.2|545
1727090100000|2024-09-23 11:15:00|194887.5|194837.5|194347.4|194222.4|194892.8|194842.8|194338.7|194213.7|469
1727090400000|2024-09-23 11:20:00|194348.3|194223.3|194077.8|193952.8|194349.5|194258.8|194055|193932|404
1727090700000|2024-09-23 11:25:00|194072.4|193947.4|194038.6|193913.6|194279.9|194154.9|193915.4|193830.4|454
1727091000000|2024-09-23 11:30:00|194011.7|193886.7|194027.1|193902.1|194070.2|193965.4|193932|193818.2|457
1727091300000|2024-09-23 11:35:00|194027.5|193902.5|193714.4|193589.4|194068|193943|193520|193435.6|668
1727091600000|2024-09-23 11:40:00|193716.7|193591.7|193839.3|193714.3|193841.5|193716.5|193659.3|193553.5|560
1727091900000|2024-09-23 11:45:00|193837.4|193712.4|193968|193843|193969.6|193876.6|193822.4|193710.3|662
1727092200000|2024-09-23 11:50:00|193992.2|193867.2|194019.2|193894.2|194138.4|194013.4|193939.5|193851.4|632
1727092500000|2024-09-23 11:55:00|194019.6|193894.6|194125.7|194075.7|194139.3|194089.3|194009|193893|890
1727092800000|2024-09-23 12:00:00|194120.4|194070.4|194390.4|194265.4|194411.1|194286.1|194077.9|194027.9|706
1727093100000|2024-09-23 12:05:00|194392.1|194267.1|194205.1|194155.1|194508.1|194418.6|194205.1|194155.1|747
1727093400000|2024-09-23 12:10:00|194195.5|194145.5|194227.3|194102.3|194287.2|194237.2|194135.3|194010.3|778
1727093700000|2024-09-23 12:15:00|194228.3|194103.3|194325.8|194200.8|194366.9|194269.2|194120.6|193997.6|823
1727094000000|2024-09-23 12:20:00|194326.6|194201.6|194208.2|194083.2|194410.4|194285.4|194137.2|194061.8|736
1727094300000|2024-09-23 12:25:00|194209.9|194084.9|193995|193870|194212.5|194095.8|193968.9|193869|538
1727094600000|2024-09-23 12:30:00|193999.6|193874.6|193787.7|193737.7|194000.9|193879.7|193699.6|193649.6|560
1727094900000|2024-09-23 12:35:00|193792.7|193742.7|193909.7|193859.7|193926.3|193876.3|193688.6|193638.6|620
1727095200000|2024-09-23 12:40:00|193911.5|193861.5|194117.2|194067.2|194121.7|194071.7|193895.8|193812.6|621
1727095500000|2024-09-23 12:45:00|194118|194068|194249|194199|194300|194214.9|194011.4|193961.4|690
1727095800000|2024-09-23 12:50:00|194243.9|194193.9|194105.4|194055.4|194250.9|194200.9|194080.1|194030.1|637
1727096100000|2024-09-23 12:55:00|194105|194055|194100.7|194050.7|194301.4|194199.8|194096.6|194045.1|630
1727096400000|2024-09-23 13:00:00|194087|194037|194039.6|193914.6|194087|194037|193867.5|193788.5|696
1727096700000|2024-09-23 13:05:00|194038.4|193913.4|194153.6|194103.6|194208.4|194104|193963.4|193869.3|469
1727097000000|2024-09-23 13:10:00|194150.4|194100.4|193979.4|193929.4|194153.6|194103.6|193893.7|193843.7|674
1727097300000|2024-09-23 13:15:00|193974.7|193924.7|194154.4|194104.4|194271.8|194221.8|193974.7|193894.7|716
1727097600000|2024-09-23 13:20:00|194153.1|194103.1|194077.3|193952.3|194221.6|194133.2|193997.8|193945.7|668
1727097900000|2024-09-23 13:25:00|194079.2|193954.2|194049.6|193999.6|194103|194033.6|193910.7|193806.4|573
1727098200000|2024-09-23 13:30:00|194049.2|193999.2|194191.9|194141.9|194211.3|194151|194049.2|193999.2|663
1727098500000|2024-09-23 13:35:00|194192.9|194142.9|194217.2|194092.2|194354.5|194303.4|194140.4|194044.4|771
1727098800000|2024-09-23 13:40:00|194219.2|194094.2|194132.2|194007.2|194279.1|194208.4|194111.8|193986.8|643
1727099100000|2024-09-23 13:45:00|194138.5|193999.9|193786.4|193661.4|194239.6|194114.6|193786.4|193661.4|775
1727099400000|2024-09-23 13:50:00|193791.5|193666.5|193751.4|193626.4|193906.7|193781.7|193690.9|193614.1|699
1727099700000|2024-09-23 13:55:00|193751.5|193626.5|193657.4|193532.4|193790.7|193673.6|193516.4|193391.4|766
1727100000000|2024-09-23 14:00:00|193622.8|193572.8|193370.6|193245.6|193622.8|193572.8|193366.5|193241.5|855
1727100300000|2024-09-23 14:05:00|193371.9|193246.9|193455.1|193330.1|193480.1|193396.3|193265.3|193171.7|778
1727100600000|2024-09-23 14:10:00|193452.7|193327.7|193277.4|193227.4|193495.2|193405.4|193216.9|193116.2|839
1727100900000|2024-09-23 14:15:00|193283.7|193233.7|193094.1|193044.1|193400|193285.4|193037.4|192987.4|883
1727101200000|2024-09-23 14:20:00|193094.3|193044.3|193309.6|193184.6|193309.6|193234.1|193070.7|192964.2|652
1727101500000|2024-09-23 14:25:00|193307.2|193182.2|193448.3|193398.3|193476.9|193426.9|193280|193182.2|720
1727101800000|2024-09-23 14:30:00|193449.6|193399.6|193720.8|193670.8|193737|193687|193382.2|193332.2|770
1727102100000|2024-09-23 14:35:00|193723.4|193673.4|193838.3|193788.3|193887.4|193799.7|193596.2|193546.2|555
1727102400000|2024-09-23 14:40:00|193839.6|193789.6|193828.4|193778.4|193896.4|193830.9|193698.4|193625.1|658
1727102700000|2024-09-23 14:45:00|193820.1|193770.1|193767.9|193717.9|193900.6|193831.1|193741.9|193656.9|653
1727103000000|2024-09-23 14:50:00|193766.9|193716.9|193513.7|193463.7|193770.8|193720.8|193498.4|193424.5|662
1727103300000|2024-09-23 14:55:00|193512.6|193462.6|193512.8|193462.8|193558.6|193473.3|193452.1|193353.5|883
1727103600000|2024-09-23 15:00:00|193513.3|193463.3|193455.5|193330.5|193537.6|193487.6|193337|193287|741
1727103900000|2024-09-23 15:05:00|193457|193332|193526.2|193401.2|193544.2|193441.5|193369.6|193319.6|573
1727104200000|2024-09-23 15:10:00|193526|193401|193453.6|193403.6|193553.8|193440.1|193361.3|193268.2|542
1727104500000|2024-09-23 15:15:00|193453.9|193403.9|193519|193394|193586.1|193461.1|193375.9|193317.9|626
1727104800000|2024-09-23 15:20:00|193517.7|193392.7|193408.1|193283.1|193520|193414|193398.7|193273.7|467
1727105100000|2024-09-23 15:25:00|193405.4|193280.4|193556.9|193431.9|193562.9|193471.3|193384.3|193259.3|442
1727105400000|2024-09-23 15:30:00|193518.7|193468.7|193538.2|193413.2|193570.9|193515|193478.3|193353.3|482
1727105700000|2024-09-23 15:35:00|193538.5|193413.5|193612.6|193487.6|193617.2|193492.2|193472.4|193347.4|535
1727106000000|2024-09-23 15:40:00|193599.8|193474.8|193643.8|193593.8|193708.8|193620.5|193590.8|193465.8|430
1727106300000|2024-09-23 15:45:00|193641.3|193591.3|193823.7|193698.7|193843.5|193738.7|193638.4|193588.4|429
1727106600000|2024-09-23 15:50:00|193825.4|193700.4|193821.6|193696.6|193868.8|193768.6|193738.8|193613.8|477
1727106900000|2024-09-23 15:55:00|193821.2|193696.2|193943.1|193893.1|193973|193898.5|193757.6|193673.7|628
1727107200000|2024-09-23 16:00:00|193957.8|193907.8|194320.5|194195.5|194327.1|194242.7|193955.4|193905.4|672
1727107500000|2024-09-23 16:05:00|194324.6|194199.6|194349.8|194299.8|194447.6|194369.9|194264.8|194166.4|622
1727107800000|2024-09-23 16:10:00|194350.3|194300.3|194359.3|194309.3|194455.8|194360.5|194320.4|194270.4|571
1727108100000|2024-09-23 16:15:00|194360.1|194310.1|194337.3|194287.3|194410.5|194360.5|194275.5|194206.4|669
1727108400000|2024-09-23 16:20:00|194338.7|194288.7|194434.9|194309.9|194448.6|194348|194314.4|194219.2|451
1727108700000|2024-09-23 16:25:00|194436.1|194311.1|194463.5|194338.5|194501.6|194411.8|194391.9|194311.1|479
1727109000000|2024-09-23 16:30:00|194462.5|194337.5|194578.9|194453.9|194716.1|194638.2|194452.8|194335.9|527
1727109300000|2024-09-23 16:35:00|194580.9|194455.9|194662.4|194537.4|194662.4|194571.3|194443|194318|547
1727109600000|2024-09-23 16:40:00|194661.2|194536.2|194669.4|194544.4|194683.5|194620.6|194435.7|194356.7|475
1727109900000|2024-09-23 16:45:00|194671.3|194546.3|194550.9|194425.9|194739.9|194614.9|194520.8|194395.8|466
1727110200000|2024-09-23 16:50:00|194551.1|194426.1|194728.9|194603.9|194734.6|194609.6|194551.1|194426.1|393
1727110500000|2024-09-23 16:55:00|194730.4|194605.4|194716.2|194591.2|194737.1|194612.1|194636.2|194511.2|486
1727110800000|2024-09-23 17:00:00|194725.8|194600.8|194846.1|194721.1|194855|194730|194717.4|194592.4|504
1727111100000|2024-09-23 17:05:00|194850.8|194725.8|194700.7|194575.7|194860.1|194766.7|194687.6|194563.6|469
1727111400000|2024-09-23 17:10:00|194699.1|194574.1|194724.3|194599.3|194751.8|194626.8|194586.9|194461.9|450
1727111700000|2024-09-23 17:15:00|194726.1|194601.1|194589|194464|194745.8|194648.3|194581.6|194456.6|508
1727112000000|2024-09-23 17:20:00|194588.2|194463.2|194536.5|194411.5|194609.3|194491.1|194452.1|194360|462
1727112300000|2024-09-23 17:25:00|194536.3|194411.3|194513.8|194388.8|194549.7|194424.7|194492|194367|376
1727112600000|2024-09-23 17:30:00|194513.4|194388.4|194446.1|194321.1|194663.5|194562|194445|194320|541
1727112900000|2024-09-23 17:35:00|194427.2|194302.2|194503.3|194378.3|194510.7|194385.7|194379.1|194254.1|497
1727113200000|2024-09-23 17:40:00|194501.4|194376.4|194469|194344|194510.7|194385.7|194417.7|194292.7|580
1727113500000|2024-09-23 17:45:00|194467.2|194342.2|194416.6|194291.6|194489.8|194380|194339.8|194260.7|566
1727113800000|2024-09-23 17:50:00|194417.6|194292.6|194320|194195|194477.2|194354.5|194282.5|194193.3|618
1727114100000|2024-09-23 17:55:00|194318.5|194193.5|194337.8|194212.8|194352.1|194265.6|194234.2|194148.2|627
1727114400000|2024-09-23 18:00:00|194335.9|194210.9|194194.6|194144.6|194336.9|194248.9|194170.1|194111.3|684
1727114700000|2024-09-23 18:05:00|194195.9|194145.9|194241.4|194191.4|194347.1|194238.3|194189|194105.9|637
1727115000000|2024-09-23 18:10:00|194232.5|194182.5|194212|194162|194305.8|194214.3|194212|194156.4|691
1727115300000|2024-09-23 18:15:00|194213|194163|194254.7|194204.7|194341.8|194259.1|194212.3|194119.1|587
1727115600000|2024-09-23 18:20:00|194256.6|194206.6|194296.6|194171.6|194325.6|194242.8|194215.4|194152|610
1727115900000|2024-09-23 18:25:00|194295.3|194170.3|194297.2|194247.2|194357.8|194307.8|194248.5|194163.6|707
1727116200000|2024-09-23 18:30:00|194305.9|194255.9|194269.5|194219.5|194335.4|194269|194253.3|194158.1|891
1727116500000|2024-09-23 18:35:00|194271.6|194221.6|194290.4|194240.4|194292.5|194242.5|194237.4|194187.4|932
1727116800000|2024-09-23 18:40:00|194286.5|194236.5|194203.2|194153.2|194291.7|194241.7|194191.9|194078.7|625
1727117100000|2024-09-23 18:45:00|194205.5|194155.5|194205.7|194080.7|194257.2|194162.4|194175.6|194078.8|454
1727117400000|2024-09-23 18:50:00|194204.4|194079.4|194226.3|194101.3|194265.3|194202.6|194202.7|194079.4|476
1727117700000|2024-09-23 18:55:00|194229|194104|194156.3|194106.3|194264.8|194173.1|194149.6|194099.6|410
1727118000000|2024-09-23 19:00:00|194155.4|194105.4|194116.9|194066.9|194181.1|194117.9|194011.8|193923.9|486
1727118300000|2024-09-23 19:05:00|194082.4|194032.4|193931.6|193881.6|194161.2|194052|193915.8|193865.8|389
1727118600000|2024-09-23 19:10:00|193929.8|193879.8|194151|194026|194159.9|194034.9|193892.7|193842.7|530
1727118900000|2024-09-23 19:15:00|194152.3|194027.3|194102.5|194052.5|194161|194063.2|194089.1|193986.4|607
1727119200000|2024-09-23 19:20:00|194100.4|194050.4|194143.5|194093.5|194182|194132|194091.3|194041.3|676
1727119500000|2024-09-23 19:25:00|194141.9|194091.9|194102|193977|194166.2|194116.2|194018|193968|626
1727119800000|2024-09-23 19:30:00|194102.9|193977.9|194214.4|194089.4|194218|194116.8|194077.5|193977.9|824
1727120100000|2024-09-23 19:35:00|194216.1|194091.1|194260.7|194210.7|194266.4|194216.4|194212.1|194087.1|592
1727120400000|2024-09-23 19:40:00|194261.3|194211.3|194193.1|194143.1|194302.8|194213.7|194165.6|194040.6|644
1727120700000|2024-09-23 19:45:00|194191.5|194141.5|194150.3|194100.3|194215|194147|194141.5|194078.1|989
1727121000000|2024-09-23 19:50:00|194154.2|194104.2|194203.1|194078.1|194219.3|194123.1|194054.8|193978.3|884
1727121300000|2024-09-23 19:55:00|194204.8|194079.8|194206|194081|194250.8|194125.8|194090|193995.6|905
1727121600000|2024-09-23 20:00:00|194202|194077|194152.9|194027.9|194209.3|194084.3|194129.8|194004.8|1053
1727121900000|2024-09-23 20:05:00|194145.8|194020.8|194211.8|194086.8|194225.2|194109.4|194058.2|193933.2|779
1727122200000|2024-09-23 20:10:00|194213.8|194088.8|194160.3|194110.3|194243.8|194118.8|194160.1|194047.6|870
1727122500000|2024-09-23 20:15:00|194159.3|194109.3|194189.6|194064.6|194213.4|194124.1|194076.5|193951.5|800
1727122800000|2024-09-23 20:20:00|194189|194064|194158.7|194108.7|194229.6|194111.5|194157.8|194053|740
1727123100000|2024-09-23 20:25:00|194157.6|194107.6|194203.2|194078.2|194212|194113.3|194149.2|194056.5|830
1727123400000|2024-09-23 20:30:00|194206.5|194081.5|194307.1|194182.1|194342.1|194217.1|194202.8|194077.8|912
1727123700000|2024-09-23 20:35:00|194305.9|194180.9|194331.7|194206.7|194398.1|194273.1|194270.3|194175.9|710
1727124000000|2024-09-23 20:40:00|194333.8|194208.8|194336.6|194211.6|194344.4|194219.4|194276.6|194151.6|766
1727124300000|2024-09-23 20:45:00|194335.8|194210.8|194360.9|194235.9|194362.1|194237.1|194331.6|194206.6|537
1727124600000|2024-09-23 20:50:00|194355|194230|194351.7|194226.7|194355|194230|194332.9|194207.9|592
1727124900000|2024-09-23 20:55:00|194342.5|194217.5|194305.5|194145.3|194361.8|194236.8|194305.5|194145.3|149
1727125200000|2024-09-23 21:00:00|194305.4|194146.4|194690.3|194380.3|194695.6|194385.6|194305.4|194081.2|16
1727125500000|2024-09-23 21:05:00|194643.2|194333.2|194699.5|194389.5|194702.9|194392.9|194642.1|194332.1|14
1727125800000|2024-09-23 21:10:00|194699.6|194389.6|194615|194305|194700|194390|194615|194305|9
1727126100000|2024-09-23 21:15:00|194617.9|194307.9|194643.6|194333.6|194652.3|194342.3|194617.9|194307.9|14
1727126400000|2024-09-23 21:20:00|194652.3|194342.3|194643.5|194333.5|194652.3|194342.3|194643.5|194333.5|4
1727126700000|2024-09-23 21:25:00|194639.8|194329.8|194643.5|194333.5|194643.5|194333.5|194639.8|194329.8|4
1727127000000|2024-09-23 21:30:00|194556.4|194246.4|194524|194214|194556.4|194246.4|194521.6|194211.6|3
1727127300000|2024-09-23 21:35:00|194651.4|194341.4|194524.1|194214.1|194651.4|194341.4|194524.1|194214.1|3
1727127600000|2024-09-23 21:40:00|194518.4|194208.4|194515.5|194205.5|194518.4|194208.4|194515.5|194205.5|3
1727127900000|2024-09-23 21:45:00|194520.6|194210.6|194625.7|194315.7|194625.7|194315.7|194520.6|194210.6|6
1727128500000|2024-09-23 21:55:00|194625.2|194315.2|194625.7|194315.7|194628|194318|194594.7|194284.7|9
1727128800000|2024-09-23 22:00:00|194625.4|194315.4|194377.1|194169.2|194627.1|194317.1|194366.9|194087.4|139
1727129100000|2024-09-23 22:05:00|194377.6|194167.5|194404.9|194259.7|194440.4|194263.5|194362.9|194148.8|57
1727129400000|2024-09-23 22:10:00|194403.5|194259.8|194416.9|194254.4|194427|194272.6|194402.7|194232.7|37
1727129700000|2024-09-23 22:15:00|194418|194254.5|194408.5|194217.4|194418|194270.3|194356|194203.5|59
1727130000000|2024-09-23 22:20:00|194378.8|194238.6|194397.6|194217.7|194405.5|194238.6|194359.9|194213.7|36
1727130300000|2024-09-23 22:25:00|194397.5|194218.5|194385.6|194239.9|194418.1|194257.8|194353.2|194186.8|34
1727130600000|2024-09-23 22:30:00|194385.5|194240|194389.3|194249.4|194422.5|194249.4|194381.5|194211.5|31
1727130900000|2024-09-23 22:35:00|194389.2|194249.5|194380.7|194238.4|194392.6|194255.5|194380.4|194224.6|36
1727131200000|2024-09-23 22:40:00|194380.6|194238.6|194400.8|194263.4|194427.4|194272.2|194380.6|194238.6|35
1727131500000|2024-09-23 22:45:00|194401.4|194264.1|194408.2|194234.7|194412.2|194274|194383.8|194218.5|47
1727131800000|2024-09-23 22:50:00|194408.1|194234.8|194371.6|194236.1|194408.1|194252.4|194371.2|194212.5|27
1727132100000|2024-09-23 22:55:00|194371.2|194236.2|194339.8|194207.4|194384|194249|194335.5|194186.9|31
1727132400000|2024-09-23 23:00:00|194338.9|194209|194367.9|194199|194377.5|194225.4|194338.9|194178|60
1727132700000|2024-09-23 23:05:00|194347.1|194214.8|194338.1|194210.7|194359.6|194221.8|194332.5|194179.8|29
1727133000000|2024-09-23 23:10:00|194346.5|194179.8|194350.3|194224.3|194350.3|194224.3|194330.5|194179.8|38
1727133300000|2024-09-23 23:15:00|194342.4|194216.4|194388.7|194205.2|194398.9|194255|194335.2|194185.5|38
1727133600000|2024-09-23 23:20:00|194376.4|194225.5|194406|194214.9|194408|194255.2|194374.8|194202|29
1727133900000|2024-09-23 23:25:00|194409.4|194218.8|194411.6|194220.5|194427.3|194228.1|194371.8|194207.8|34
1727134200000|2024-09-23 23:30:00|194393.8|194209.6|194336.2|194176.1|194411.6|194225.2|194333.2|194158.8|44
1727134500000|2024-09-23 23:35:00|194342.4|194176.2|194344.5|194182.8|194380.7|194184.6|194326.2|194162.7|53
1727134800000|2024-09-23 23:40:00|194344.4|194183|194359.6|194195.9|194404.2|194207|194326|194181.1|60
1727135100000|2024-09-23 23:45:00|194362.2|194188.2|194353|194170.5|194383.8|194215.9|194336.5|194164.3|95
1727135400000|2024-09-23 23:50:00|194336.9|194210|194354.2|194173.1|194354.2|194225.1|194335.3|194166.7|33
1727135700000|2024-09-23 23:55:00|194339.6|194213.2|194361.4|194196.8|194408.4|194234.3|194332.9|194163.2|62
1727136000000|2024-09-24 00:00:00|194359.4|194198.6|194389.9|194198.3|194409|194223.4|194350|194171.4|370
1727136300000|2024-09-24 00:05:00|194389.5|194198|194339.9|194179.3|194390.5|194227.5|194337.1|194163.2|360
1727136600000|2024-09-24 00:10:00|194341.1|194185.1|194380.8|194170.3|194393.2|194187|194336.1|194156|311
1727136900000|2024-09-24 00:15:00|194380.1|194167|194301.9|194107.4|194380.5|194182.8|194265.1|194088.3|259
1727137200000|2024-09-24 00:20:00|194303.8|194107.9|194316.9|194134.9|194357.8|194190|194277|194106.7|219
1727137500000|2024-09-24 00:25:00|194317.3|194135.3|194338.3|194206.4|194371.8|194206.4|194298.5|194130.2|169
1727137800000|2024-09-24 00:30:00|194356.1|194202.2|194378.6|194207.5|194378.6|194212.1|194324.2|194186.8|47
1727138100000|2024-09-24 00:35:00|194378.2|194207.6|194485.8|194340.3|194527.7|194355|194348.2|194206.4|213
1727138400000|2024-09-24 00:40:00|194487.1|194339.9|194452.6|194304.7|194498|194351.3|194433.8|194298.6|253
1727138700000|2024-09-24 00:45:00|194433.7|194308.7|194444.2|194284.5|194455.2|194309.5|194409.8|194257.6|394
1727139000000|2024-09-24 00:50:00|194451.4|194291|194432.1|194306.6|194470.8|194315.3|194431.7|194277.9|306
1727139300000|2024-09-24 00:55:00|194431|194306|194473.8|194348.8|194487.4|194348.8|194423.6|194281.4|179
1727139600000|2024-09-24 01:00:00|194478.1|194353.1|194418.7|194293.7|194480.7|194355.7|194395.3|194267.9|136
1727139900000|2024-09-24 01:05:00|194425.6|194300.6|194420.3|194295.3|194464.9|194339.9|194345.7|194220.7|236
1727140200000|2024-09-24 01:10:00|194419.6|194294.6|194359.7|194234.7|194428.9|194303.9|194345.1|194219.7|324
1727140500000|2024-09-24 01:15:00|194356.1|194231.1|194312.2|194187.2|194364.5|194239.5|194307.9|194182.3|300
1727140800000|2024-09-24 01:20:00|194310.7|194185.7|194391.6|194266.6|194425.2|194300.2|194301.9|194176.9|259
1727141100000|2024-09-24 01:25:00|194392|194267|194398.3|194273.3|194406.2|194281.2|194391.7|194261.5|247
1727141400000|2024-09-24 01:30:00|194397.3|194272.3|194407.7|194269.3|194413|194279.2|194391|194262.1|309
1727141700000|2024-09-24 01:35:00|194404.6|194266|194320|194190.7|194410.3|194275.6|194285|194159.5|238
1727142000000|2024-09-24 01:40:00|194319.8|194190.8|194321.3|194192.4|194337.1|194205|194313.4|194181.8|65
1727142300000|2024-09-24 01:45:00|194319.2|194191.1|194356.8|194229.8|194359.3|194232.2|194316.4|194186.7|99
1727142600000|2024-09-24 01:50:00|194355.5|194228.4|194355.9|194228|194411.1|194284.5|194337.7|194210.6|386
1727142900000|2024-09-24 01:55:00|194355.4|194230.4|194371.3|194246.3|194372.3|194247.3|194351.7|194226.7|62
1727143200000|2024-09-24 02:00:00|194372.3|194247.3|194351.6|194226.6|194385|194260|194320.8|194195.8|98
1727143500000|2024-09-24 02:05:00|194352.2|194227.2|194327.2|194202.2|194392.9|194267.9|194276.5|194151.5|198
1727143800000|2024-09-24 02:10:00|194330.4|194205.4|194337.3|194212.3|194344.1|194219.1|194324.4|194199.4|65
1727144100000|2024-09-24 02:15:00|194336.3|194211.3|194335.7|194210.7|194344.5|194219.5|194327|194202|67
1727144400000|2024-09-24 02:20:00|194338.6|194213.6|194339.6|194214.6|194344.9|194219.9|194332.9|194204.9|37
1727144700000|2024-09-24 02:25:00|194341.1|194216.1|194341.4|194216.4|194374.3|194249.3|194334.4|194209.4|123
1727145000000|2024-09-24 02:30:00|194340.1|194215.1|194278.6|194153.6|194341|194216|194259.1|194134.1|160
1727145300000|2024-09-24 02:35:00|194281.3|194156.3|194299.1|194174.1|194309.5|194184.5|194276.6|194151.6|134
1727145600000|2024-09-24 02:40:00|194302.5|194177.5|194320.5|194195.5|194326.5|194201.5|194296.9|194171.9|63
1727145900000|2024-09-24 02:45:00|194322.6|194197.6|194319.9|194194.9|194326.9|194201.9|194314.3|194189.3|201
1727146200000|2024-09-24 02:50:00|194320.1|194195.1|194330.3|194205.3|194341|194216|194313.9|194188.9|35
1727146500000|2024-09-24 02:55:00|194323.9|194198.9|194250.3|194125.3|194346.7|194221.7|194243.6|194118.6|182
1727146800000|2024-09-24 03:00:00|194241.1|194116.1|194232.7|194107.7|194251.6|194126.6|194211.1|194086.1|176
1727147100000|2024-09-24 03:05:00|194240.4|194115.4|194219.4|194094.4|194273.9|194148.9|194215.4|194090.4|70
1727147400000|2024-09-24 03:10:00|194216.4|194091.4|194197.3|194072.3|194230.5|194105.5|194186.9|194061.9|74
1727147700000|2024-09-24 03:15:00|194202.7|194077.7|194207.4|194082.4|194220|194095|194194.8|194069.8|66
1727148000000|2024-09-24 03:20:00|194201|194076|194204.8|194079.8|194224.4|194099.4|194199.9|194074.9|55
1727148300000|2024-09-24 03:25:00|194204|194079|194220.1|194095.1|194249.5|194124.5|194202.2|194077.2|116
1727148600000|2024-09-24 03:30:00|194221.1|194096.1|194245.5|194120.5|194249.4|194124.4|194217.6|194092.6|157
1727148900000|2024-09-24 03:35:00|194245.7|194120.7|194239.3|194114.3|194267.4|194142.4|194225.6|194100.6|185
1727149200000|2024-09-24 03:40:00|194238.4|194113.4|194193.6|194068.6|194240.8|194115.8|194175.2|194050.2|243
1727149500000|2024-09-24 03:45:00|194193.1|194068.1|194192.1|194067.1|194205|194080|194180.4|194055.4|134
1727149800000|2024-09-24 03:50:00|194193|194068|194194.1|194069.1|194196.8|194071.8|194179.6|194054.6|85
1727150100000|2024-09-24 03:55:00|194188.9|194063.9|194190.5|194065.5|194197.1|194072.1|194179.6|194054.6|149
1727150400000|2024-09-24 04:00:00|194193.4|194068.4|194212.5|194087.5|194217.1|194092.1|194179.8|194054.8|43
1727150700000|2024-09-24 04:05:00|194207.9|194082.9|194219.6|194094.6|194238.1|194113.1|194198.6|194073.6|115
1727151000000|2024-09-24 04:10:00|194215.9|194090.9|194222.2|194097.2|194225.2|194100.2|194185.7|194060.7|252
1727151300000|2024-09-24 04:15:00|194222.3|194097.3|194182.1|194057.1|194225|194100|194177.9|194052.9|226
1727151600000|2024-09-24 04:20:00|194190.6|194065.6|194149.3|194024.3|194197.9|194072.9|194149.1|194024.1|162
1727151900000|2024-09-24 04:25:00|194153.3|194028.3|194091.3|193966.3|194163.4|194038.4|194091.3|193966.3|86
1727152200000|2024-09-24 04:30:00|194093.6|193968.6|194093.4|193968.4|194117.8|193992.8|194041.1|193916.1|406
1727152500000|2024-09-24 04:35:00|194092.4|193967.4|194062|193937|194105.1|193980.1|194037.6|193912.6|300
1727152800000|2024-09-24 04:40:00|194054.4|193929.4|193991|193866|194064.4|193939.4|193977.8|193852.8|260
1727153100000|2024-09-24 04:45:00|193991.4|193866.4|193960.4|193835.4|193993.8|193868.8|193948.6|193823.6|319
1727153400000|2024-09-24 04:50:00|193959.4|193834.4|193910.7|193785.7|193987.1|193862.1|193906.8|193781.8|242
1727153700000|2024-09-24 04:55:00|193909.7|193784.7|193909.1|193784.1|193937.8|193812.8|193888.2|193763.2|516
1727154000000|2024-09-24 05:00:00|193909.7|193784.7|193862.9|193737.9|193912|193787|193853.5|193728.5|379
1727154300000|2024-09-24 05:05:00|193876|193751|193828.4|193703.4|193883.1|193758.1|193815|193690|533
1727154600000|2024-09-24 05:10:00|193825.4|193700.4|193828.4|193703.4|193875.1|193750.1|193788.8|193663.8|419
1727154900000|2024-09-24 05:15:00|193832.3|193707.3|193824.2|193699.2|193861.7|193736.7|193822.3|193697.3|189
1727155200000|2024-09-24 05:20:00|193824|193699|193855.7|193730.7|193858.8|193733.8|193821.8|193696.8|117
1727155500000|2024-09-24 05:25:00|193853.2|193728.2|193848.5|193723.5|193861.4|193736.4|193835.2|193710.2|176
1727155800000|2024-09-24 05:30:00|193851.5|193726.5|193839.9|193714.9|193864|193739|193823.1|193698.1|193
1727156100000|2024-09-24 05:35:00|193836.4|193711.4|193913|193788|193964.7|193839.7|193836.3|193711.3|284
1727156400000|2024-09-24 05:40:00|193917.4|193792.4|193826.2|193701.2|193936.6|193811.6|193820.4|193695.4|301
1727156700000|2024-09-24 05:45:00|193830.1|193705.1|193850.9|193725.9|193865.4|193740.4|193818.3|193693.3|318
1727157000000|2024-09-24 05:50:00|193851.4|193726.4|193864.8|193739.8|193889.5|193764.5|193850.8|193725.8|267
1727157300000|2024-09-24 05:55:00|193866.2|193741.2|193940.5|193815.5|193965.4|193840.4|193836.8|193711.8|327
1727157600000|2024-09-24 06:00:00|193941|193816|193885.2|193760.2|193969.4|193844.4|193853.4|193728.4|386
1727157900000|2024-09-24 06:05:00|193885.9|193760.9|193872.1|193747.1|193933.2|193808.2|193829|193704|259
1727158200000|2024-09-24 06:10:00|193869.9|193744.9|193886.6|193761.6|193908.6|193783.6|193816.2|193691.2|297
1727158500000|2024-09-24 06:15:00|193894.5|193769.5|193942.1|193817.1|193947.7|193822.7|193882.2|193757.2|265
1727158800000|2024-09-24 06:20:00|193942|193817|193944.1|193819.1|193985.9|193860.9|193925.4|193800.4|115
1727159100000|2024-09-24 06:25:00|193942.5|193817.5|193859.5|193734.5|193942.5|193817.5|193841|193716|188
1727159400000|2024-09-24 06:30:00|193864.4|193739.4|193812.6|193687.6|193873|193748|193806.8|193681.8|263
1727159700000|2024-09-24 06:35:00|193813.3|193688.3|193811.6|193686.6|193813.3|193688.3|193727.9|193602.9|233
1727160000000|2024-09-24 06:40:00|193813.9|193688.9|193827.1|193702.1|193877.7|193752.7|193786.6|193661.6|169
1727160300000|2024-09-24 06:45:00|193827.4|193702.4|193726.6|193601.6|193831.3|193706.3|193696.6|193571.6|198
1727160600000|2024-09-24 06:50:00|193724.6|193599.6|193725.8|193600.8|193771.2|193646.2|193702.8|193577.8|345
1727160900000|2024-09-24 06:55:00|193727.1|193602.1|193677.5|193552.5|193744.5|193619.5|193635.1|193510.1|245
1727161200000|2024-09-24 07:00:00|193675.5|193550.5|193838.2|193713.2|193904.7|193779.7|193629.4|193504.4|580
1727161500000|2024-09-24 07:05:00|193835.5|193710.5|194059|193934|194061.7|193936.7|193773.2|193648.2|529
1727161800000|2024-09-24 07:10:00|194058.1|193933.1|194073.2|193948.2|194085.5|193960.5|193923.9|193798.9|460
1727162100000|2024-09-24 07:15:00|194069.6|193944.6|194155.9|194030.9|194163|194038|194048.2|193923.2|434
1727162400000|2024-09-24 07:20:00|194157.1|194032.1|194306.1|194181.1|194307.1|194182.1|194153.8|194028.8|346
1727162700000|2024-09-24 07:25:00|194308|194183|194351.5|194226.5|194438.3|194313.3|194283.1|194158.1|558
1727163000000|2024-09-24 07:30:00|194330.4|194280.4|194284.3|194159.3|194426|194320.8|194272.6|194147.6|574
1727163300000|2024-09-24 07:35:00|194286.2|194161.2|194038.3|193913.3|194286.2|194161.2|194017.9|193892.9|251
1727163600000|2024-09-24 07:40:00|194038.7|193913.7|193951.6|193826.6|194077|193952|193929.1|193804.1|455
1727163900000|2024-09-24 07:45:00|193949.5|193824.5|193909.4|193784.4|193949.5|193824.5|193831.6|193706.6|304
1727164200000|2024-09-24 07:50:00|193908|193783|193826.6|193701.6|193910.3|193785.3|193823.5|193698.5|355
1727164500000|2024-09-24 07:55:00|193802.3|193677.3|193939.5|193814.5|193947.4|193822.4|193801.3|193676.3|895
1727164800000|2024-09-24 08:00:00|193937.1|193812.1|193870.4|193745.4|193957.2|193832.2|193863.5|193738.5|940
1727165100000|2024-09-24 08:05:00|193873.1|193748.1|193740.9|193615.9|193876.3|193751.3|193682.1|193557.1|451
1727165400000|2024-09-24 08:10:00|193745.2|193620.2|193884.1|193759.1|193897.8|193772.8|193721|193596|397
1727165700000|2024-09-24 08:15:00|193883.8|193758.8|193822.3|193697.3|193921.9|193796.9|193809.7|193684.7|439
1727166000000|2024-09-24 08:20:00|193820.7|193695.7|193755.2|193630.2|193820.7|193695.7|193708.2|193583.2|499
1727166300000|2024-09-24 08:25:00|193754.2|193629.2|193749.9|193624.9|193757.3|193632.3|193659.3|193534.3|677
1727166600000|2024-09-24 08:30:00|193740.8|193615.8|193775|193650|193779.4|193654.4|193694.4|193569.4|430
1727166900000|2024-09-24 08:35:00|193776|193651|193934.3|193809.3|193940.8|193815.8|193741.1|193616.1|559
1727167200000|2024-09-24 08:40:00|193924.7|193799.7|193869.9|193744.9|193929.9|193804.9|193854|193729|718
1727167500000|2024-09-24 08:45:00|193871.1|193746.1|193855.3|193730.3|193908.6|193783.6|193771.4|193646.4|737
1727167800000|2024-09-24 08:50:00|193856.4|193731.4|193929.9|193804.9|194020.1|193895.1|193852.4|193727.4|377
1727168100000|2024-09-24 08:55:00|193929.6|193804.6|193973.8|193848.8|194026.1|193901.1|193912.2|193787.2|782
1727168400000|2024-09-24 09:00:00|193977.9|193852.9|193984.7|193859.7|193990.5|193865.5|193964.4|193839.4|374
1727168700000|2024-09-24 09:05:00|193984.4|193859.4|193974.8|193849.8|193996.5|193871.5|193973.5|193848.5|429
1727169000000|2024-09-24 09:10:00|193973.2|193848.2|194053.8|193928.8|194077.5|193952.5|193971.8|193846.8|557
1727169300000|2024-09-24 09:15:00|194057.5|193932.5|194054|193929|194110.7|193985.7|194041.5|193916.5|452
1727169600000|2024-09-24 09:20:00|194045.9|193920.9|194035.1|193910.1|194116.4|193991.4|194015.9|193890.9|703
1727169900000|2024-09-24 09:25:00|194034.8|193909.8|193936.4|193811.4|194064.8|193939.8|193903.4|193778.4|544
1727170200000|2024-09-24 09:30:00|193936.1|193811.1|193864.9|193739.9|193936.1|193811.1|193843.6|193718.6|638
1727170500000|2024-09-24 09:35:00|193863.1|193738.1|193884.8|193759.8|193911.1|193786.1|193847.3|193722.3|494
1727170800000|2024-09-24 09:40:00|193886.1|193761.1|193883.8|193758.8|193943.6|193818.6|193873.6|193748.6|378
1727171100000|2024-09-24 09:45:00|193882.3|193757.3|193767.4|193642.4|193885.5|193760.5|193748.8|193623.8|374
1727171400000|2024-09-24 09:50:00|193766.9|193641.9|193781.1|193656.1|193800.7|193675.7|193756.2|193631.2|804
1727171700000|2024-09-24 09:55:00|193776.8|193651.8|193755|193630|193790.2|193665.2|193730.2|193605.2|775
1727172000000|2024-09-24 10:00:00|193759.9|193634.9|193750.7|193625.7|193795|193670|193735.2|193610.2|687
1727172300000|2024-09-24 10:05:00|193749|193624|193750.6|193625.6|193755.4|193630.4|193726.3|193601.3|549
1727172600000|2024-09-24 10:10:00|193747.3|193622.3|193791|193666|193819.8|193694.8|193746.1|193621.1|743
1727172900000|2024-09-24 10:15:00|193791.6|193666.6|193776.9|193651.9|193793.6|193668.6|193745.8|193620.8|966
1727173200000|2024-09-24 10:20:00|193777.3|193652.3|193751.1|193626.1|193779.2|193654.2|193735.7|193610.7|974
1727173500000|2024-09-24 10:25:00|193774.5|193649.5|193818.7|193693.7|193832.3|193707.3|193762.1|193637.1|367
1727173800000|2024-09-24 10:30:00|193820.7|193695.7|193847.7|193722.7|193852.6|193727.6|193735.2|193610.2|367
1727174100000|2024-09-24 10:35:00|193850|193725|193956.8|193831.8|193963.6|193838.6|193833.1|193708.1|335
1727174400000|2024-09-24 10:40:00|193957.2|193832.2|193926.1|193801.1|193982.8|193857.8|193870.2|193745.2|206
1727174700000|2024-09-24 10:45:00|193926.4|193801.4|193895.8|193770.8|193998.8|193873.8|193893.6|193768.6|246
1727175000000|2024-09-24 10:50:00|193895.3|193770.3|193890|193765|193937|193812|193857.5|193732.5|414
1727175300000|2024-09-24 10:55:00|193890.4|193765.4|193857.4|193807.4|193934.2|193839.2|193850.4|193764.5|381
1727175600000|2024-09-24 11:00:00|193863.8|193813.8|193910.8|193860.8|193953.8|193871.6|193784.2|193696|436
1727175900000|2024-09-24 11:05:00|193914.9|193864.9|193952.3|193827.3|193997.6|193908.2|193903.7|193793.9|751
1727176200000|2024-09-24 11:10:00|193955.8|193830.8|193749|193699|193972.7|193881.9|193731.7|193664.3|722
1727176500000|2024-09-24 11:15:00|193750.1|193700.1|193622.2|193572.2|193751.6|193701.6|193622.2|193572.2|400
1727176800000|2024-09-24 11:20:00|193623.2|193573.2|193872.7|193747.7|193881.5|193797.4|193616.6|193566.6|374
1727177100000|2024-09-24 11:25:00|193870.1|193745.1|193888.7|193763.7|193903.2|193778.2|193842|193717|291
1727177400000|2024-09-24 11:30:00|193889.7|193764.7|193861.4|193811.4|193889.7|193822.7|193806.9|193756.9|518
1727177700000|2024-09-24 11:35:00|193856.2|193806.2|193934.6|193884.6|193935.1|193885.1|193853.6|193803.6|471
1727178000000|2024-09-24 11:40:00|193930.1|193880.1|194014.7|193964.7|194017|193967|193928.9|193878.9|210
1727178300000|2024-09-24 11:45:00|194015.3|193965.3|194063.2|194013.2|194066.6|194016.6|194008.5|193929.5|302
1727178600000|2024-09-24 11:50:00|194064|194014|194101.1|194051.1|194104.6|194054.6|194010.6|193960.6|519
1727178900000|2024-09-24 11:55:00|194100.2|194050.2|194146.3|194021.3|194168.8|194118.8|194061|193986.3|578
1727179200000|2024-09-24 12:00:00|194142.1|194017.1|193933.8|193883.8|194181.4|194077.4|193927.7|193877.7|531
1727179500000|2024-09-24 12:05:00|193935.3|193885.3|193859|193734|194005.1|193955.1|193782.1|193698.7|399
1727179800000|2024-09-24 12:10:00|193860|193735|193722.8|193597.8|193915.8|193803.2|193683.9|193577.9|508
1727180100000|2024-09-24 12:15:00|193725.8|193600.8|193693.5|193568.5|193745.5|193620.5|193570.7|193498|455
1727180400000|2024-09-24 12:20:00|193689.4|193564.4|193544.2|193494.2|193691.4|193579.3|193459.6|193405.8|546
1727180700000|2024-09-24 12:25:00|193546.8|193496.8|193564.2|193439.2|193611.1|193502.7|193429.9|193336.9|402
1727181000000|2024-09-24 12:30:00|193558.7|193433.7|193542.5|193417.5|193569|193468.9|193442.9|193319|540
1727181300000|2024-09-24 12:35:00|193548|193423|193322.2|193272.2|193561.3|193436.3|193315.4|193200.5|473
1727181600000|2024-09-24 12:40:00|193319.9|193269.9|193388.8|193263.8|193414.9|193364.9|193285.6|193231.3|394
1727181900000|2024-09-24 12:45:00|193387.4|193262.4|193352.9|193227.9|193410.6|193285.6|193259.9|193134.9|244
1727182200000|2024-09-24 12:50:00|193352.3|193227.3|193388.6|193263.6|193444.4|193366.6|193341.9|193226.2|489
1727182500000|2024-09-24 12:55:00|193388.7|193263.7|193442.1|193317.1|193445.4|193326.2|193263.5|193180.2|732
1727182800000|2024-09-24 13:00:00|193442.6|193317.6|193347.7|193297.7|193479.2|193382.5|193333|193262.7|389
1727183100000|2024-09-24 13:05:00|193346.8|193296.8|193521.6|193396.6|193594.1|193469.1|193343.2|193293.2|566
1727183400000|2024-09-24 13:10:00|193516|193391|193543.2|193418.2|193589.9|193511.7|193495.5|193380.2|446
1727183700000|2024-09-24 13:15:00|193543.9|193418.9|193378.4|193253.4|193550.5|193440.7|193297.7|193217.7|505
1727184000000|2024-09-24 13:20:00|193385.2|193260.2|193478.4|193353.4|193544.4|193427.5|193375.2|193250.2|492
1727184300000|2024-09-24 13:25:00|193476.9|193351.9|193512.6|193387.6|193603.5|193478.5|193407|193315|501
1727184600000|2024-09-24 13:30:00|193506.3|193381.3|193428.4|193378.4|193535.9|193441.3|193369.2|193319.2|651
1727184900000|2024-09-24 13:35:00|193433.3|193383.3|193559.4|193509.4|193594.7|193544.7|193394.2|193344.2|569
1727185200000|2024-09-24 13:40:00|193559.9|193509.9|193558.4|193508.4|193614.3|193564.3|193499.8|193449.8|586
1727185500000|2024-09-24 13:45:00|193567.5|193517.5|193465.2|193415.2|193577.7|193527.7|193328.7|193278.7|784
1727185800000|2024-09-24 13:50:00|193468.8|193418.8|193486.5|193436.5|193523.7|193470.1|193432.6|193355.7|555
1727186100000|2024-09-24 13:55:00|193487.1|193437.1|193466.1|193341.1|193541.5|193470.9|193360.2|193310.2|658
1727186400000|2024-09-24 14:00:00|193465.3|193340.3|193465.4|193415.4|193604.2|193508.9|193439.9|193332.1|730
1727186700000|2024-09-24 14:05:00|193464.6|193414.6|193202.8|193152.8|193573.1|193448.1|193201|193151|633
1727187000000|2024-09-24 14:10:00|193203.2|193153.2|192725.9|192600.9|193203.2|193153.2|192681.9|192592.3|852
1727187300000|2024-09-24 14:15:00|192720.9|192595.9|192481.4|192356.4|192755.7|192672|192378.9|192302.4|892
1727187600000|2024-09-24 14:20:00|192488.1|192363.1|192596|192546|192693.4|192643.4|192406.9|192305|816
1727187900000|2024-09-24 14:25:00|192581.9|192531.9|192769.6|192644.6|192831.2|192706.2|192552.7|192477.2|740
1727188200000|2024-09-24 14:30:00|192776.6|192651.6|192973.5|192848.5|192995.5|192909|192623.5|192546.3|801
1727188500000|2024-09-24 14:35:00|192975.3|192850.3|192872.5|192747.5|192975.3|192850.3|192841.8|192718.5|672
1727188800000|2024-09-24 14:40:00|192871.7|192746.7|192827|192777|192892.1|192840.7|192814.7|192713.2|582
1727189100000|2024-09-24 14:45:00|192826.4|192776.4|192775.4|192650.4|192886.6|192795.1|192709.1|192599.9|613
1727189400000|2024-09-24 14:50:00|192777.8|192652.8|192978.2|192853.2|192999|192874|192717.3|192636.7|688
1727189700000|2024-09-24 14:55:00|192967.5|192842.5|193239.9|193189.9|193271.8|193219.9|192870.9|192751.4|861
1727190000000|2024-09-24 15:00:00|193251.3|193201.3|193350.5|193225.5|193387.1|193289.9|193154.1|193041.2|779
1727190300000|2024-09-24 15:05:00|193352.5|193227.5|193277.3|193152.3|193376.3|193251.3|193250.7|193129.9|538
1727190600000|2024-09-24 15:10:00|193278|193153|193361.4|193236.4|193418.7|193336.4|193223.5|193127|563
1727190900000|2024-09-24 15:15:00|193363.1|193238.1|193480|193430|193554.5|193466.2|193313.5|193225.7|544
1727191200000|2024-09-24 15:20:00|193479.2|193429.2|193427.7|193377.7|193509.2|193459.2|193408.8|193358.8|521
1727191500000|2024-09-24 15:25:00|193426.7|193376.7|193435.9|193310.9|193478.2|193414|193344.6|193258.7|571
1727191800000|2024-09-24 15:30:00|193436.9|193311.9|193647.4|193597.4|193727.6|193648.9|193402.5|193311.9|605
1727192100000|2024-09-24 15:35:00|193644.8|193594.8|193736.7|193611.7|193751|193662|193631.6|193544|535
1727192400000|2024-09-24 15:40:00|193739.3|193614.3|193740.6|193690.6|193811.3|193718.3|193657.6|193607.2|564
1727192700000|2024-09-24 15:45:00|193739.3|193689.3|193689|193639|193773.7|193696.8|193610.5|193529.9|598
1727193000000|2024-09-24 15:50:00|193688.9|193638.9|193572.2|193522.2|193744.1|193658.5|193572.1|193522.1|675
1727193300000|2024-09-24 15:55:00|193573.1|193523.1|193552.3|193427.3|193635.8|193562.6|193467.6|193381.8|638
1727193600000|2024-09-24 16:00:00|193546.9|193421.9|193554.3|193504.3|193654.4|193546.9|193500.8|193421.1|730
1727193900000|2024-09-24 16:05:00|193554.1|193504.1|193457.8|193332.8|193555.8|193505.8|193436.3|193322.6|739
1727194200000|2024-09-24 16:10:00|193453.7|193328.7|193372.5|193322.5|193458.2|193357.9|193345.1|193243|430
1727194500000|2024-09-24 16:15:00|193372.4|193322.4|193599.9|193549.9|193661.5|193611.5|193372.4|193322.4|581
1727194800000|2024-09-24 16:20:00|193598.8|193548.8|193659|193534|193714.3|193655.1|193524.1|193437.2|609
1727195100000|2024-09-24 16:25:00|193657.6|193532.6|193522.2|193472.2|193657.6|193568.6|193489.6|193439.6|578
1727195400000|2024-09-24 16:30:00|193520.2|193470.2|193521.4|193471.4|193540.6|193490.6|193501.6|193451.6|698
1727195700000|2024-09-24 16:35:00|193526.2|193476.2|193530.6|193480.6|193595.3|193545.3|193505.4|193421.7|658
1727196000000|2024-09-24 16:40:00|193524.2|193474.2|193638|193588|193666.2|193616.2|193524.2|193474.2|606
1727196300000|2024-09-24 16:45:00|193638.3|193588.3|193608.5|193558.5|193650.5|193600.5|193569.9|193519.9|672
1727196600000|2024-09-24 16:50:00|193610.7|193560.7|193631.6|193506.6|193681.6|193598.3|193601.2|193504.2|776
1727196900000|2024-09-24 16:55:00|193632.1|193507.1|193738.6|193688.6|193738.6|193688.6|193526.3|193434.5|724
1727197200000|2024-09-24 17:00:00|193737.4|193687.4|193946.1|193821.1|193955.9|193857.7|193737.4|193663.7|448
1727197500000|2024-09-24 17:05:00|193978.6|193853.6|193812.2|193687.2|193997.3|193872.3|193772.9|193647.9|423
1727197800000|2024-09-24 17:10:00|193814.2|193689.2|193786.8|193661.8|193841.9|193716.9|193754.7|193629.7|504
1727198100000|2024-09-24 17:15:00|193786.5|193661.5|193696.3|193571.3|193805.4|193680.4|193668.8|193571.1|456
1727198400000|2024-09-24 17:20:00|193696.9|193571.9|193721.2|193596.2|193737.6|193640.1|193648.8|193551.8|410
1727198700000|2024-09-24 17:25:00|193728.8|193603.8|193970.7|193920.7|194002.2|193922.2|193719.6|193594.6|625
1727199000000|2024-09-24 17:30:00|193969.4|193919.4|193947.7|193822.7|194014.2|193950.7|193894.6|193769.6|438
1727199300000|2024-09-24 17:35:00|193941.2|193816.2|193974|193849|194037.9|193912.9|193822.5|193720.1|406
1727199600000|2024-09-24 17:40:00|193973.2|193848.2|193839.5|193714.5|194027.5|193902.5|193832.4|193707.4|534
1727199900000|2024-09-24 17:45:00|193841.3|193716.3|193871.6|193746.6|193975.5|193850.5|193839.3|193714.3|444
1727200200000|2024-09-24 17:50:00|193872.8|193747.8|193899.3|193774.3|193930.1|193805.1|193824.7|193699.7|446
1727200500000|2024-09-24 17:55:00|193902|193777|193803.9|193678.9|193932.2|193807.2|193802.2|193677.2|548
1727200800000|2024-09-24 18:00:00|193806.3|193681.3|193731.7|193606.7|193824.4|193738|193689.5|193564.5|754
1727201100000|2024-09-24 18:05:00|193732.3|193607.3|193736.7|193611.7|193765.6|193640.6|193688.1|193563.1|812
1727201400000|2024-09-24 18:10:00|193767.5|193642.5|193608.5|193483.5|193815.7|193690.7|193597.8|193473.9|664
1727201700000|2024-09-24 18:15:00|193610.2|193485.2|193635|193510|193680.3|193555.3|193557.6|193453.1|516
1727202000000|2024-09-24 18:20:00|193641.6|193516.6|193492.7|193367.7|193649.1|193524.1|193480.2|193355.2|797
1727202300000|2024-09-24 18:25:00|193494|193369|193467.7|193342.7|193509.5|193421.4|193431.4|193319.5|908
1727202600000|2024-09-24 18:30:00|193469.1|193344.1|193597.8|193472.8|193629.4|193504.4|193467.8|193342.8|492
1727202900000|2024-09-24 18:35:00|193598.2|193473.2|193617|193492|193632.2|193507.2|193536|193411|581
1727203200000|2024-09-24 18:40:00|193612.3|193487.3|193615|193490|193671.2|193546.2|193606.3|193481.3|418
1727203500000|2024-09-24 18:45:00|193613.5|193488.5|193619.5|193494.5|193630|193542.3|193508.9|193415.3|912
1727203800000|2024-09-24 18:50:00|193621.3|193496.3|193425.6|193300.6|193627.4|193502.4|193390|193265|744
1727204100000|2024-09-24 18:55:00|193423.7|193298.7|193322.9|193197.9|193433.9|193308.9|193313.4|193188.4|717
1727204400000|2024-09-24 19:00:00|193322.6|193197.6|193357.7|193232.7|193399.4|193306|193280.3|193181.3|832
1727204700000|2024-09-24 19:05:00|193358.1|193233.1|193334.9|193209.9|193398.7|193273.7|193313.4|193188.4|542
1727205000000|2024-09-24 19:10:00|193335.1|193210.1|193320|193270|193406.9|193356.9|193291|193193.8|502
1727205300000|2024-09-24 19:15:00|193320.7|193270.7|193451.7|193401.7|193520.7|193431.2|193296.7|193246.7|883
1727205600000|2024-09-24 19:20:00|193450.6|193400.6|193445.3|193395.3|193460.1|193401.7|193385.6|193260.6|545
1727205900000|2024-09-24 19:25:00|193444.2|193394.2|193440.1|193315.1|193485.6|193398.5|193354.3|193274.3|567
1727206200000|2024-09-24 19:30:00|193442.3|193317.3|193454.6|193404.6|193502.1|193405.5|193399.3|193299.8|832
1727206500000|2024-09-24 19:35:00|193454.4|193404.4|193472.4|193347.4|193528.4|193415.2|193419.8|193340.4|987
1727206800000|2024-09-24 19:40:00|193474.8|193349.8|193547.2|193422.2|193551.7|193426.7|193432|193347.2|734
1727207100000|2024-09-24 19:45:00|193551.7|193426.7|193436.2|193311.2|193555.1|193430.1|193428.5|193303.5|687
1727207400000|2024-09-24 19:50:00|193435.2|193310.2|193432.1|193307.1|193487.6|193388.7|193397.6|193303.3|781
1727207700000|2024-09-24 19:55:00|193433.5|193308.5|193392.1|193267.1|193437.6|193312.6|193271.4|193211.9|794
1727208000000|2024-09-24 20:00:00|193402|193277|193479.4|193354.4|193482|193401.4|193390.8|193265.8|754
1727208300000|2024-09-24 20:05:00|193471.6|193346.6|193546.3|193421.3|193578|193453|193469.9|193344.9|579
1727208600000|2024-09-24 20:10:00|193546.1|193421.1|193541.7|193416.7|193548.7|193423.7|193486.7|193361.7|414
1727208900000|2024-09-24 20:15:00|193540.9|193415.9|193563.9|193438.9|193587.1|193462.1|193507.9|193382.9|547
1727209200000|2024-09-24 20:20:00|193563.2|193438.2|193556|193431|193572.3|193447.3|193543.5|193418.5|384
1727209500000|2024-09-24 20:25:00|193555.4|193430.4|193582.5|193457.5|193598.2|193508.8|193544.4|193429.9|411
1727209800000|2024-09-24 20:30:00|193582.7|193457.7|193522.4|193397.4|193590|193501|193497|193372|374
1727210100000|2024-09-24 20:35:00|193521.7|193396.7|193367.6|193242.6|193521.7|193396.7|193348.8|193223.8|583
1727210400000|2024-09-24 20:40:00|193364.7|193239.7|193355.1|193230.1|193369.5|193244.5|193247.6|193122.6|324
1727210700000|2024-09-24 20:45:00|193355.5|193230.5|193378.4|193253.4|193465.5|193340.5|193352.2|193227.2|301
1727211000000|2024-09-24 20:50:00|193382.1|193257.1|193444.7|193319.7|193453.2|193328.2|193376.6|193251.6|95
1727211300000|2024-09-24 20:55:00|193450.7|193324.3|193417.9|193107.9|193466.6|193325.2|193403.1|193107.9|104
1727211600000|2024-09-24 21:00:00|193410.4|193100.4|193515.9|193205.9|193516|193206|193410.4|193100.4|17
1727211900000|2024-09-24 21:05:00|193466.7|193156.7|193500.5|193190.5|193534.9|193224.9|193466.7|193156.7|30
1727212200000|2024-09-24 21:10:00|193500.3|193190.3|193501|193191|193555.2|193245.2|193439|193129|52
1727212500000|2024-09-24 21:15:00|193449.9|193139.9|193557.6|193247.6|193558.5|193248.5|193407.9|193097.9|43
1727212800000|2024-09-24 21:20:00|193557.5|193247.5|193557.1|193247.1|193559.3|193249.3|193551.3|193241.3|14
1727213100000|2024-09-24 21:25:00|193560.1|193250.1|193563.6|193253.6|193563.6|193253.6|193550.1|193240.1|15
1727213400000|2024-09-24 21:30:00|193559.5|193249.5|193548.7|193238.7|193559.5|193249.5|193547.9|193237.9|20
1727213700000|2024-09-24 21:35:00|193547.9|193237.9|193547.1|193237.1|193550.1|193240.1|193547.1|193237.1|7
1727214000000|2024-09-24 21:40:00|193550|193240|193535.2|193225.2|193550|193240|193523.7|193213.7|15
1727214300000|2024-09-24 21:45:00|193532.3|193222.3|193530.8|193220.8|193535.2|193225.2|193530.8|193220.8|3
1727214600000|2024-09-24 21:50:00|193533.3|193223.3|193532.2|193222.2|193535.5|193225.5|193531.7|193221.7|8
1727214900000|2024-09-24 21:55:00|193536.3|193226.3|193538.1|193228.1|193551.2|193241.2|193531.8|193221.8|7
1727215200000|2024-09-24 22:00:00|193551.2|193241.2|193498.2|193188.2|193551.2|193241.2|193449|193177.9|542
1727215500000|2024-09-24 22:05:00|193498.6|193188.6|193408.6|193195.9|193510|193224.9|193408.6|193155.1|72
1727215800000|2024-09-24 22:10:00|193408.2|193196.2|193431.4|193186.6|193444.8|193201.9|193408.2|193186.4|29
1727216100000|2024-09-24 22:15:00|193415.9|193191.8|193375.8|193173|193423.4|193201.9|193330.9|193128.6|60
1727216400000|2024-09-24 22:20:00|193355.3|193197.5|193390.8|193169.7|193390.8|193198.2|193354.4|193163.3|33
1727216700000|2024-09-24 22:25:00|193396.8|193176.5|193412.9|193151.7|193429.2|193194.9|193359.5|193117.4|38
1727217000000|2024-09-24 22:30:00|193377.4|193201.9|193376.4|193219.1|193450|193219.1|193372.4|193124|42
1727217300000|2024-09-24 22:35:00|193420.1|193171.2|193404.3|193168.1|193429.7|193223.5|193358|193161.5|46
1727217600000|2024-09-24 22:40:00|193354.2|193216.3|193355|193202.7|193428.8|193220.5|193341.9|193112.4|39
1727217900000|2024-09-24 22:45:00|193394.8|193168.2|193305.2|193152.3|193394.8|193208.8|193291.3|193114.7|59
1727218200000|2024-09-24 22:50:00|193305.5|193152.4|193288.1|193163.1|193308.8|193170.1|193288.1|193148.2|39
1727218500000|2024-09-24 22:55:00|193302.2|193170.6|193306.1|193145.5|193306.5|193172.5|193286.8|193145.4|25
1727218800000|2024-09-24 23:00:00|193306|193153.8|193292|193129.7|193307.1|193171.2|193283|193129.4|27
1727219100000|2024-09-24 23:05:00|193291.9|193133.4|193240.3|193093.8|193296.8|193134.6|193215.1|193069.7|51
1727219400000|2024-09-24 23:10:00|193217|193093.9|193241.5|193097.9|193265.2|193102|193217|193069|32
1727219700000|2024-09-24 23:15:00|193226|193101|193267.3|193142.3|193289.8|193152.5|193226|193101|66
1727220000000|2024-09-24 23:20:00|193279.3|193154.3|193337.5|193160.5|193337.5|193173.1|193275.9|193145.4|27
1727220300000|2024-09-24 23:25:00|193338.7|193163.9|193312.1|193177|193338.7|193194.1|193310.6|193162.3|28
1727220600000|2024-09-24 23:30:00|193310.6|193185.6|193302.7|193177.7|193313.2|193188.1|193302.7|193175.4|22
1727220900000|2024-09-24 23:35:00|193310.2|193185.2|193354.4|193229.4|193375.6|193250.6|193302.7|193177.7|87
1727221200000|2024-09-24 23:40:00|193350.1|193225.1|193333.9|193208.9|193357.7|193232.7|193333.9|193208.4|84
1727221500000|2024-09-24 23:45:00|193340.6|193215.6|193308.9|193183.9|193342.8|193217.8|193294|193158.3|83
1727221800000|2024-09-24 23:50:00|193297.5|193172.5|193303.5|193178.5|193325.7|193196.8|193297.5|193172.5|40
1727222100000|2024-09-24 23:55:00|193303.6|193178.6|193301.5|193176.5|193325|193191.6|193300.4|193163.5|28
1727222400000|2024-09-25 00:00:00|193298.4|193173.4|193294.7|193169.7|193311.2|193186.2|193276.1|193127.3|69
1727222700000|2024-09-25 00:05:00|193298.7|193173.7|193267.7|193126|193309.7|193175.8|193181.2|193049.6|232
1727223000000|2024-09-25 00:10:00|193259.6|193126.4|193296.2|193171.2|193297|193171.2|193259.3|193126.4|340
1727223300000|2024-09-25 00:15:00|193297.2|193172.2|193318.9|193193.9|193324.9|193199.9|193272.1|193147.1|501
1727223600000|2024-09-25 00:20:00|193316.9|193191.9|193321.6|193196.6|193331.1|193206.1|193312.4|193187.4|335
1727223900000|2024-09-25 00:25:00|193320.8|193195.8|193282.8|193157.8|193331.1|193206.1|193267.6|193142.6|161
1727224200000|2024-09-25 00:30:00|193281.4|193156.4|193300.9|193175.9|193315.8|193190.8|193274.2|193149.2|113
1727224500000|2024-09-25 00:35:00|193289|193164|193283.7|193158.7|193302.1|193177.1|193271.7|193146.7|231
1727224800000|2024-09-25 00:40:00|193276.3|193151.3|193299.1|193174.1|193320.7|193195.7|193276.3|193151.3|99
1727225100000|2024-09-25 00:45:00|193302.1|193177.1|193276|193151|193303.7|193178.7|193261.8|193136.8|67
1727225400000|2024-09-25 00:50:00|193273.7|193148.7|193308.9|193183.9|193337.6|193212.6|193271.6|193146.6|154
1727225700000|2024-09-25 00:55:00|193309|193184|193292.5|193167.5|193314.1|193189.1|193288.7|193163.7|118
1727226000000|2024-09-25 01:00:00|193293.8|193168.8|193317.1|193192.1|193317.1|193192.1|193292.3|193167.3|83
1727226300000|2024-09-25 01:05:00|193318.2|193193.2|193324.1|193199.1|193342.4|193217.4|193295.8|193170.8|66
1727226600000|2024-09-25 01:10:00|193334.3|193209.3|193361.2|193236.2|193377.9|193252.9|193327.3|193202.3|173
1727226900000|2024-09-25 01:15:00|193361.8|193236.8|193413.4|193288.4|193438.5|193313.5|193356.1|193231.1|139
1727227200000|2024-09-25 01:20:00|193413.7|193288.7|193329.7|193204.7|193416.9|193291.9|193320.8|193195.8|186
1727227500000|2024-09-25 01:25:00|193325.9|193200.9|193382|193257|193388.6|193263.6|193322.8|193197.8|154
1727227800000|2024-09-25 01:30:00|193381.8|193256.8|193427.5|193302.5|193447.3|193322.3|193347.9|193222.9|370
1727228100000|2024-09-25 01:35:00|193430.2|193305.2|193354.6|193229.6|193440.4|193315.4|193336.1|193211.1|162
1727228400000|2024-09-25 01:40:00|193355.4|193230.4|193355.2|193230.2|193366.9|193241.9|193339.9|193214.9|202
1727228700000|2024-09-25 01:45:00|193355.4|193230.4|193384.4|193259.4|193433.2|193308.2|193355.4|193230.4|135
1727229000000|2024-09-25 01:50:00|193397.6|193272.6|193419.9|193294.9|193436.1|193311.1|193387.7|193262.7|96
1727229300000|2024-09-25 01:55:00|193417|193292|193356.1|193231.1|193425.9|193300.9|193353.6|193228.6|145
1727229600000|2024-09-25 02:00:00|193360.5|193235.5|193338.5|193213.5|193368|193243|193334.3|193209.3|60
1727229900000|2024-09-25 02:05:00|193342.3|193217.3|193322.1|193197.1|193345.2|193220.2|193317.8|193192.8|76
1727230200000|2024-09-25 02:10:00|193318.2|193193.2|193370.9|193245.9|193380|193255|193318.2|193193.2|110
1727230500000|2024-09-25 02:15:00|193371.6|193246.6|193368.6|193243.6|193373.7|193248.7|193360.9|193235.9|31
1727230800000|2024-09-25 02:20:00|193369.3|193244.3|193363.7|193238.7|193369.3|193244.3|193334.1|193209.1|115
1727231100000|2024-09-25 02:25:00|193359.7|193234.7|193360.3|193235.3|193376.6|193251.6|193348.2|193223.2|145
1727231400000|2024-09-25 02:30:00|193359.8|193234.8|193367.8|193242.8|193378.4|193253.4|193355.4|193230.4|54
1727231700000|2024-09-25 02:35:00|193364.6|193239.6|193343|193218|193370.4|193245.4|193337.8|193212.8|119
1727232000000|2024-09-25 02:40:00|193344.9|193219.9|193343|193218|193348.3|193223.3|193322.3|193197.3|127
1727232300000|2024-09-25 02:45:00|193347.3|193222.3|193374|193249|193389.8|193264.8|193342.5|193217.5|120
1727232600000|2024-09-25 02:50:00|193375|193250|193379.5|193254.5|193396.4|193271.4|193362.6|193237.6|111
1727232900000|2024-09-25 02:55:00|193380|193255|193422.2|193297.2|193422.2|193297.2|193373.2|193248.2|54
1727233200000|2024-09-25 03:00:00|193418.5|193293.5|193461.9|193336.9|193473.2|193348.2|193390.6|193265.6|114
1727233500000|2024-09-25 03:05:00|193458.8|193333.8|193443.8|193318.8|193462.3|193337.3|193400.9|193275.9|206
1727233800000|2024-09-25 03:10:00|193443.2|193318.2|193395.8|193270.8|193447.1|193322.1|193392.6|193267.6|116
1727234100000|2024-09-25 03:15:00|193396.4|193271.4|193400.8|193275.8|193412.4|193287.4|193390.5|193265.5|148
1727234400000|2024-09-25 03:20:00|193402.9|193277.9|193356.1|193231.1|193410.6|193285.6|193334.2|193209.2|63
1727234700000|2024-09-25 03:25:00|193354.2|193229.2|193326|193201|193361.2|193236.2|193321.1|193196.1|210
1727235000000|2024-09-25 03:30:00|193324.4|193199.4|193353.7|193228.7|193358.9|193233.9|193289.1|193164.1|197
1727235300000|2024-09-25 03:35:00|193353.3|193228.3|193390.7|193265.7|193391.8|193266.8|193353.3|193228.3|239
1727235600000|2024-09-25 03:40:00|193401.3|193276.3|193395.4|193270.4|193414.2|193289.2|193392.7|193267.7|237
1727235900000|2024-09-25 03:45:00|193396|193271|193373.9|193248.9|193406|193281|193368.3|193243.3|97
1727236200000|2024-09-25 03:50:00|193372.3|193247.3|193395|193270|193413.9|193288.9|193372.2|193247.2|158
1727236500000|2024-09-25 03:55:00|193396.8|193271.8|193368.3|193243.3|193396.8|193271.8|193358.3|193233.3|170
1727236800000|2024-09-25 04:00:00|193367.5|193242.5|193367.1|193242.1|193374.6|193249.6|193346.3|193221.3|131
1727237100000|2024-09-25 04:05:00|193362|193237|193376.2|193251.2|193396.7|193271.7|193362|193237|148
1727237400000|2024-09-25 04:10:00|193375.8|193250.8|193408|193283|193413.6|193288.6|193364.4|193239.4|94
1727237700000|2024-09-25 04:15:00|193407.4|193282.4|193385.5|193260.5|193436.1|193311.1|193373.5|193248.5|95
1727238000000|2024-09-25 04:20:00|193385.2|193260.2|193372.1|193247.1|193408.2|193283.2|193364.4|193239.4|130
1727238300000|2024-09-25 04:25:00|193380.1|193255.1|193371.9|193246.9|193380.5|193255.5|193363.7|193238.7|50
1727238600000|2024-09-25 04:30:00|193369.5|193244.5|193451.1|193326.1|193453.6|193328.6|193368.8|193243.8|58
1727238900000|2024-09-25 04:35:00|193450.1|193325.1|193414.5|193289.5|193450.1|193325.1|193398.3|193273.3|109
1727239200000|2024-09-25 04:40:00|193416|193291|193402.3|193277.3|193419.2|193294.2|193394.6|193269.6|128
1727239500000|2024-09-25 04:45:00|193401|193276|193360.9|193235.9|193410.4|193285.4|193360.1|193235.1|96
1727239800000|2024-09-25 04:50:00|193357.1|193232.1|193404.4|193279.4|193410.8|193285.8|193341.6|193216.6|50
1727240100000|2024-09-25 04:55:00|193406|193281|193445.9|193320.9|193452.5|193327.5|193398.3|193273.3|47
1727240400000|2024-09-25 05:00:00|193444.5|193319.5|193428.4|193303.4|193452.8|193327.8|193419.8|193294.8|91
1727240700000|2024-09-25 05:05:00|193427.6|193302.6|193405.1|193280.1|193427.6|193302.6|193371.7|193246.7|136
1727241000000|2024-09-25 05:10:00|193404.8|193279.8|193402.2|193277.2|193419.6|193294.6|193384.9|193259.9|67
1727241300000|2024-09-25 05:15:00|193401.4|193276.4|193449.4|193324.4|193450.4|193325.4|193401.4|193276.4|95
1727241600000|2024-09-25 05:20:00|193445.3|193320.3|193472.1|193347.1|193482.8|193357.8|193437.5|193312.5|88
1727241900000|2024-09-25 05:25:00|193472.9|193347.9|193480.7|193355.7|193483.4|193358.4|193468.6|193343.6|32
1727242200000|2024-09-25 05:30:00|193479.8|193354.8|193473.1|193348.1|193483.5|193358.5|193467.3|193342.3|57
1727242500000|2024-09-25 05:35:00|193467.3|193342.3|193440.2|193315.2|193479|193354|193402.6|193277.6|49
1727242800000|2024-09-25 05:40:00|193436.3|193311.3|193506.6|193381.6|193511.8|193386.8|193432.4|193307.4|292
1727243100000|2024-09-25 05:45:00|193510.4|193385.4|193556.9|193431.9|193565.3|193440.3|193495.1|193370.1|288
1727243400000|2024-09-25 05:50:00|193556.3|193431.3|193517|193392|193559.8|193434.8|193496.9|193371.9|162
1727243700000|2024-09-25 05:55:00|193516|193391|193494.2|193369.2|193520.8|193395.8|193432.6|193307.6|297
1727244000000|2024-09-25 06:00:00|193494.9|193369.9|193487.4|193362.4|193568.6|193443.6|193445.8|193320.8|301
1727244300000|2024-09-25 06:05:00|193489.4|193364.4|193523.5|193398.5|193550.1|193425.1|193485.7|193360.7|260
1727244600000|2024-09-25 06:10:00|193523.6|193398.6|193554.7|193429.7|193582.2|193457.2|193480.4|193355.4|265
1727244900000|2024-09-25 06:15:00|193555.1|193430.1|193629.5|193504.5|193642.6|193517.6|193544.4|193419.4|232
1727245200000|2024-09-25 06:20:00|193629.9|193504.9|193636.4|193511.4|193652.2|193527.2|193627.9|193502.9|119
1727245500000|2024-09-25 06:25:00|193642.1|193517.1|193645.8|193520.8|193672.1|193547.1|193630.2|193505.2|118
1727245800000|2024-09-25 06:30:00|193644.6|193519.6|193628.5|193503.5|193651|193526|193574.9|193449.9|230
1727246100000|2024-09-25 06:35:00|193628.8|193503.8|193586.8|193461.8|193639.4|193514.4|193577.6|193452.6|146
1727246400000|2024-09-25 06:40:00|193585.7|193460.7|193556|193431|193605.5|193480.5|193553.8|193428.8|142
1727246700000|2024-09-25 06:45:00|193559.5|193434.5|193556.1|193431.1|193603.4|193478.4|193538.9|193413.9|252
1727247000000|2024-09-25 06:50:00|193551.6|193426.6|193559.2|193434.2|193615.7|193490.7|193543.1|193418.1|234
1727247300000|2024-09-25 06:55:00|193560.9|193435.9|193588.7|193463.7|193608.4|193483.4|193560.1|193435.1|211
1727247600000|2024-09-25 07:00:00|193591.3|193466.3|193601.8|193476.8|193637.4|193512.4|193549.4|193424.4|647
1727247900000|2024-09-25 07:05:00|193605.3|193480.3|193617.3|193492.3|193642.6|193517.6|193590.1|193465.1|291
1727248200000|2024-09-25 07:10:00|193619.1|193494.1|193542|193417|193636.4|193511.4|193530.6|193405.6|358
1727248500000|2024-09-25 07:15:00|193544|193419|193532|193407|193636|193511|193527.7|193402.7|213
1727248800000|2024-09-25 07:20:00|193533.3|193408.3|193562.7|193437.7|193594.4|193469.4|193532|193407|282
1727249100000|2024-09-25 07:25:00|193561.9|193436.9|193473|193348|193561.9|193436.9|193438.3|193313.3|692
1727249400000|2024-09-25 07:30:00|193482.4|193357.4|193447.1|193322.1|193524|193399|193410.1|193285.1|733
1727249700000|2024-09-25 07:35:00|193448.9|193323.9|193462.5|193337.5|193487.2|193362.2|193416.8|193291.8|622
1727250000000|2024-09-25 07:40:00|193460.4|193335.4|193532.3|193407.3|193614.6|193489.6|193445.7|193320.7|671
1727250300000|2024-09-25 07:45:00|193532.5|193407.5|193503.1|193378.1|193540.4|193415.4|193461.9|193336.9|306
1727250600000|2024-09-25 07:50:00|193502.8|193377.8|193570.3|193445.3|193605|193480|193493.8|193368.8|517
1727250900000|2024-09-25 07:55:00|193571.3|193446.3|193545.5|193420.5|193572.8|193447.8|193522.1|193397.1|308
1727251200000|2024-09-25 08:00:00|193546.9|193421.9|193407.1|193282.1|193546.9|193421.9|193393.8|193268.8|419
1727251500000|2024-09-25 08:05:00|193405.2|193280.2|193485|193360|193491.1|193366.1|193403|193278|421
1727251800000|2024-09-25 08:10:00|193456.9|193331.9|193539.6|193414.6|193558.4|193433.4|193426.6|193301.6|489
1727252100000|2024-09-25 08:15:00|193539.9|193414.9|193528.9|193403.9|193561.9|193436.9|193507.2|193382.2|229
1727252400000|2024-09-25 08:20:00|193530.7|193405.7|193552.9|193427.9|193566.9|193441.9|193496.9|193371.9|221
1727252700000|2024-09-25 08:25:00|193551.5|193426.5|193580.8|193455.8|193587.2|193462.2|193453.1|193328.1|307
1727253000000|2024-09-25 08:30:00|193581.5|193456.5|193527.6|193402.6|193585.5|193460.5|193511.2|193386.2|671
1727253300000|2024-09-25 08:35:00|193527.4|193402.4|193518.6|193393.6|193534.7|193409.7|193511.8|193386.8|843
1727253600000|2024-09-25 08:40:00|193520.5|193395.5|193495|193370|193575.9|193450.9|193489.5|193364.5|362
1727253900000|2024-09-25 08:45:00|193497.3|193372.3|193519.3|193394.3|193575.3|193450.3|193467.7|193342.7|229
1727254200000|2024-09-25 08:50:00|193517|193392|193662.6|193537.6|193676.9|193551.9|193456.3|193331.3|315
1727254500000|2024-09-25 08:55:00|193665.1|193540.1|193597.8|193472.8|193684.6|193559.6|193588.3|193463.3|455
1727254800000|2024-09-25 09:00:00|193622.8|193497.8|193618.5|193493.5|193705.1|193580.1|193594.9|193469.9|295
1727255100000|2024-09-25 09:05:00|193617.1|193492.1|193566.1|193441.1|193645.6|193520.6|193542|193417|305
1727255400000|2024-09-25 09:10:00|193569.8|193444.8|193544.5|193419.5|193575.1|193450.1|193526.4|193401.4|752
1727255700000|2024-09-25 09:15:00|193541.8|193416.8|193645.5|193520.5|193657.3|193532.3|193509.3|193384.3|425
1727256000000|2024-09-25 09:20:00|193647.4|193522.4|193607.5|193482.5|193647.4|193522.4|193591.3|193466.3|346
1727256300000|2024-09-25 09:25:00|193607|193482|193607.3|193482.3|193644.4|193519.4|193591.4|193466.4|444
1727256600000|2024-09-25 09:30:00|193611|193486|193548.8|193423.8|193613.2|193488.2|193546.8|193421.8|324
1727256900000|2024-09-25 09:35:00|193534.8|193409.8|193542.1|193417.1|193546.1|193421.1|193501.2|193376.2|725
1727257200000|2024-09-25 09:40:00|193543.6|193418.6|193587|193462|193596.2|193471.2|193533.8|193408.8|936
1727257500000|2024-09-25 09:45:00|193589.4|193464.4|193641.3|193516.3|193648.7|193523.7|193586.5|193461.5|201
1727257800000|2024-09-25 09:50:00|193642.6|193517.6|193651.1|193526.1|193675.6|193550.6|193635.3|193510.3|174
1727258100000|2024-09-25 09:55:00|193655.5|193530.5|193666.7|193541.7|193671.5|193546.5|193633|193508|279
1727258400000|2024-09-25 10:00:00|193665.5|193540.5|193655.4|193530.4|193670|193564.6|193614|193513.3|325
1727258700000|2024-09-25 10:05:00|193654.7|193529.7|193682.4|193557.4|193683.9|193558.9|193644.5|193519.5|220
1727259000000|2024-09-25 10:10:00|193682.1|193557.1|193627.7|193577.7|193692.9|193579.9|193627.7|193528|218
1727259300000|2024-09-25 10:15:00|193623.8|193573.8|193678.2|193553.2|193693.1|193584.2|193618.8|193541.1|297
1727259600000|2024-09-25 10:20:00|193674.3|193549.3|193670.6|193545.6|193698.7|193609.3|193647.5|193543.6|166
1727259900000|2024-09-25 10:25:00|193669.4|193544.4|193649.6|193599.6|193692.3|193600.7|193644|193520|208
1727260200000|2024-09-25 10:30:00|193648.6|193598.6|193632.3|193582.3|193653.3|193603.3|193616.2|193566.2|448
1727260500000|2024-09-25 10:35:00|193633.7|193583.7|193636|193586|193641.9|193591.9|193622.5|193572.5|382
1727260800000|2024-09-25 10:40:00|193637.4|193587.4|193835.5|193710.5|193860.1|193735.1|193633.5|193552|183
1727261100000|2024-09-25 10:45:00|193837.3|193712.3|193968|193843|193998.2|193873.2|193837.3|193712.3|298
1727261400000|2024-09-25 10:50:00|193970.2|193845.2|194087.8|193962.8|194095.8|193970.8|193928.3|193803.3|170
1727261700000|2024-09-25 10:55:00|194087.4|193962.4|194021.8|193896.8|194187.9|194062.9|194020|193895|463
1727262000000|2024-09-25 11:00:00|194018.8|193893.8|194002.3|193877.3|194087.7|193962.7|193978.7|193853.7|224
1727262300000|2024-09-25 11:05:00|194011.2|193886.2|193927.3|193802.3|194015.2|193890.2|193914.7|193789.7|448
1727262600000|2024-09-25 11:10:00|193926.6|193801.6|194056.7|193931.7|194067.6|193942.6|193918.1|193793.1|307
1727262900000|2024-09-25 11:15:00|194055.1|193930.1|194156.9|194031.9|194292.3|194201.4|194055.1|193930.1|648
1727263200000|2024-09-25 11:20:00|194158.5|194033.5|194134.1|194084.1|194246.1|194158|194083.9|194007.5|280
1727263500000|2024-09-25 11:25:00|194137.4|194087.4|194276.1|194226.1|194306.2|194256.2|194100.2|194050.2|357
1727263800000|2024-09-25 11:30:00|194299.3|194249.3|194294.9|194244.9|194311.9|194261.9|194208.2|194158.2|381
1727264100000|2024-09-25 11:35:00|194300.7|194250.7|194439.4|194389.4|194497.9|194405.8|194273|194223|435
1727264400000|2024-09-25 11:40:00|194448|194398|194465.7|194340.7|194490.2|194402.9|194365.4|194315.4|370
1727264700000|2024-09-25 11:45:00|194466.3|194341.3|194513.5|194388.5|194519.4|194462.4|194418.2|194323.2|393
1727265000000|2024-09-25 11:50:00|194514.9|194389.9|194420.1|194370.1|194533.1|194408.1|194369.1|194313|479
1727265300000|2024-09-25 11:55:00|194421.8|194371.8|194335.5|194285.5|194482.1|194395.6|194317.7|194242.9|810
1727265600000|2024-09-25 12:00:00|194335.2|194285.2|194198.6|194073.6|194341.9|194291.9|194130.3|194064.4|586
1727265900000|2024-09-25 12:05:00|194194.9|194069.9|194293.4|194168.4|194301.6|194176.6|194125.3|194002.2|514
1727266200000|2024-09-25 12:10:00|194293.9|194168.9|194126.3|194001.3|194333.6|194208.6|194104.6|193979.6|448
1727266500000|2024-09-25 12:15:00|194115.8|193990.8|194292|194167|194301|194176|194089|193964|332
1727266800000|2024-09-25 12:20:00|194300.8|194175.8|194440.8|194390.8|194546.8|194496.8|194300.8|194175.8|505
1727267100000|2024-09-25 12:25:00|194441.4|194391.4|194584.7|194459.7|194694.1|194598.3|194441.4|194391.4|580
1727267400000|2024-09-25 12:30:00|194541|194491|194597.6|194472.6|194603.5|194517.9|194369.4|194319.4|556
1727267700000|2024-09-25 12:35:00|194596.5|194471.5|194756.3|194631.3|194835.3|194785.3|194373.4|194323.4|618
1727268000000|2024-09-25 12:40:00|194758.3|194633.3|194840.2|194715.2|194959.2|194909.2|194711.9|194631.6|490
1727268300000|2024-09-25 12:45:00|194840.1|194715.1|194691|194566|194970.9|194865.4|194685|194560|728
1727268600000|2024-09-25 12:50:00|194690.6|194565.6|194697.1|194572.1|194723.5|194598.5|194551.1|194426.1|717
1727268900000|2024-09-25 12:55:00|194696.9|194571.9|194622.7|194572.7|194721.5|194618.4|194546.2|194448|393
1727269200000|2024-09-25 13:00:00|194624.5|194574.5|194498.1|194373.1|194643.7|194575|194346.3|194283.1|726
1727269500000|2024-09-25 13:05:00|194499.4|194374.4|194275.5|194150.5|194512.3|194422.3|194248.1|194123.1|505
1727269800000|2024-09-25 13:10:00|194266.4|194141.4|194332.8|194282.8|194506.9|194381.9|194246.9|194121.9|545
1727270100000|2024-09-25 13:15:00|194331.9|194281.9|194341|194291|194517.9|194398.2|194331.8|194259.2|458
1727270400000|2024-09-25 13:20:00|194340.1|194290.1|194457.9|194332.9|194460.4|194410.3|194319|194261.9|398
1727270700000|2024-09-25 13:25:00|194456.3|194331.3|194477.3|194427.3|194517|194467|194408|194329.8|406
1727271000000|2024-09-25 13:30:00|194478.5|194428.5|194254.1|194129.1|194487.8|194437.8|194098.5|194046.1|720
1727271300000|2024-09-25 13:35:00|194252.8|194127.8|194101.1|194051.1|194265.8|194194.5|194099.8|194049.8|552
1727271600000|2024-09-25 13:40:00|194104.9|194054.9|194350.6|194225.6|194355.3|194246.9|194099.2|194016|715
1727271900000|2024-09-25 13:45:00|194352.8|194227.8|194387.5|194262.5|194391.6|194276.7|194092.6|194031.1|703
1727272200000|2024-09-25 13:50:00|194390.5|194265.5|194240.2|194115.2|194406.5|194281.5|194228.4|194103.4|601
1727272500000|2024-09-25 13:55:00|194239.3|194114.3|194365.5|194240.5|194431.2|194306.2|194232|194107|552
1727272800000|2024-09-25 14:00:00|194361.9|194236.9|194430.6|194380.6|194582.8|194457.8|194361.9|194236.9|461
1727273100000|2024-09-25 14:05:00|194430.3|194380.3|194525|194400|194560|194457.3|194430.3|194341.3|506
1727273400000|2024-09-25 14:10:00|194524.7|194399.7|194472.3|194347.3|194594.6|194469.6|194430.8|194340.4|440
1727273700000|2024-09-25 14:15:00|194471.6|194346.6|194430.4|194305.4|194497.3|194373.3|194235|194185|452
1727274000000|2024-09-25 14:20:00|194431.4|194306.4|194414.7|194364.7|194483.4|194433.4|194299.7|194174.7|557
1727274300000|2024-09-25 14:25:00|194416|194366|194477.2|194352.2|194498.7|194448.7|194366.2|194282.1|612
1727274600000|2024-09-25 14:30:00|194477.4|194352.4|194579.4|194454.4|194743.2|194666|194370.7|194293.4|617
1727274900000|2024-09-25 14:35:00|194581.1|194456.1|194664.4|194614.4|194726|194642.5|194581.1|194456.1|460
1727275200000|2024-09-25 14:40:00|194665.9|194615.9|194770.8|194645.8|194833.7|194727|194641.3|194591.3|581
1727275500000|2024-09-25 14:45:00|194771.2|194646.2|194862.9|194812.9|194937.9|194814.4|194764.2|194639.2|631
1727275800000|2024-09-25 14:50:00|194864.5|194814.5|194915.4|194865.4|195004.3|194912.3|194855.8|194768.1|563
1727276100000|2024-09-25 14:55:00|194932.8|194882.8|194855.4|194730.4|195005.2|194955.2|194830.4|194730.4|704
1727276400000|2024-09-25 15:00:00|194815.1|194765.1|194905.7|194780.7|194911.9|194813|194761|194669.5|652
1727276700000|2024-09-25 15:05:00|194919.3|194794.3|195626.1|195501.1|196113.8|195988.8|194884.5|194788.7|924
1727277000000|2024-09-25 15:10:00|195619.9|195494.9|196419.8|196294.8|196565.9|196470|195568.7|195443.7|770
1727277300000|2024-09-25 15:15:00|196425.1|196300.1|195974.6|195849.6|196461.3|196336.3|195880.8|195755.8|815
1727277600000|2024-09-25 15:20:00|195974.9|195849.9|196057.8|195932.8|196125.6|196000.6|195896|195771|632
1727277900000|2024-09-25 15:25:00|196055.6|195930.6|196138.9|196013.9|196231.2|196106.2|195953|195828|628
1727278200000|2024-09-25 15:30:00|196139.3|196014.3|196188.1|196063.1|196193.3|196068.3|195951.6|195826.6|496
1727278500000|2024-09-25 15:35:00|196187.1|196062.1|195947.1|195822.1|196243.5|196118.5|195823.8|195698.8|564
1727278800000|2024-09-25 15:40:00|195943|195818|195993.9|195868.9|196238.2|196113.2|195934|195809|559
1727279100000|2024-09-25 15:45:00|195996.8|195871.8|195946.9|195821.9|196117.4|195992.4|195899.9|195774.9|586
1727279400000|2024-09-25 15:50:00|195946.6|195821.6|195824.3|195699.3|195970.1|195845.1|195681|195618.5|616
1727279700000|2024-09-25 15:55:00|195828.1|195703.1|195836.5|195711.5|195865.3|195740.3|195696.5|195571.5|546
1727280000000|2024-09-25 16:00:00|195833.3|195708.3|195546.1|195496.1|195833.3|195708.3|195535.6|195431.2|452
1727280300000|2024-09-25 16:05:00|195545.9|195495.9|195570.7|195445.7|195595.6|195511|195485.8|195360.8|504
1727280600000|2024-09-25 16:10:00|195565.3|195440.3|195738.7|195613.7|195750.6|195625.6|195558.8|195433.8|446
1727280900000|2024-09-25 16:15:00|195747.4|195622.4|195842.9|195717.9|195852.6|195753.5|195664|195539|491
1727281200000|2024-09-25 16:20:00|195824.9|195699.9|195929.1|195804.1|196000|195875|195762.6|195637.6|639
1727281500000|2024-09-25 16:25:00|195927.8|195802.8|196041|195916|196056.4|195931.4|195908.5|195802|691
1727281800000|2024-09-25 16:30:00|196044.1|195919.1|196071.3|195946.3|196134.5|196032.3|195992.7|195867.7|550
1727282100000|2024-09-25 16:35:00|196077.3|195952.3|196195.5|196070.5|196195.5|196106.4|196027.9|195932.1|441
1727282400000|2024-09-25 16:40:00|196193.5|196068.5|195985.5|195860.5|196244.5|196119.5|195963.1|195838.1|439
1727282700000|2024-09-25 16:45:00|195985.3|195860.3|195909.6|195784.6|196004.4|195879.4|195830.1|195744.7|452
1727283000000|2024-09-25 16:50:00|195909.2|195784.2|195936.4|195811.4|195964.2|195839.2|195850.8|195725.8|415
1727283300000|2024-09-25 16:55:00|195937.9|195812.9|195927.3|195802.3|195943.4|195818.4|195767|195642|697
1727283600000|2024-09-25 17:00:00|195932.5|195807.5|195968.8|195843.8|196083.3|195958.3|195874.7|195749.7|487
1727283900000|2024-09-25 17:05:00|195955.8|195830.8|196082.9|195957.9|196086.6|195961.6|195854|195729|366
1727284200000|2024-09-25 17:10:00|196083.4|195958.4|196136.4|196011.4|196144.7|196019.7|196009.8|195884.8|484
1727284500000|2024-09-25 17:15:00|196138.3|196013.3|196022|195897|196200.5|196075.5|196013.8|195888.8|378
1727284800000|2024-09-25 17:20:00|196021|195896|195880.6|195755.6|196078.6|195953.6|195876.1|195751.1|409
1727285100000|2024-09-25 17:25:00|195881.7|195756.7|195871|195746|195943.9|195818.9|195854.3|195729.3|268
1727285400000|2024-09-25 17:30:00|195870.2|195745.2|195856|195731|195876.2|195751.2|195742.4|195617.4|334
1727285700000|2024-09-25 17:35:00|195858|195733|195901.2|195776.2|195904.3|195779.3|195812.5|195687.5|291
1727286000000|2024-09-25 17:40:00|195901.7|195776.7|195943.1|195818.1|195991.5|195866.5|195898.3|195773.3|255
1727286300000|2024-09-25 17:45:00|195944.1|195819.1|195855.2|195730.2|195945|195869.7|195805.3|195680.3|257
1727286600000|2024-09-25 17:50:00|195853.3|195728.3|195751.3|195626.3|195853.3|195728.3|195743.9|195618.9|428
1727286900000|2024-09-25 17:55:00|195750.2|195625.2|195864.5|195739.5|195875|195750|195669.4|195544.4|519
1727287200000|2024-09-25 18:00:00|195863.3|195738.3|196012.6|195887.6|196019|195894|195835.2|195710.2|489
1727287500000|2024-09-25 18:05:00|196013|195888|196012.9|195887.9|196061.9|195936.9|195992.4|195867.4|448
1727287800000|2024-09-25 18:10:00|196012.8|195887.8|196186.3|196061.3|196198.4|196073.4|195991.6|195866.6|490
1727288100000|2024-09-25 18:15:00|196184.6|196059.6|196128|196003|196196|196071|196111.4|195986.4|501
1727288400000|2024-09-25 18:20:00|196129.2|196004.2|196281.2|196156.2|196321.9|196196.9|196118.3|195993.3|419
1727288700000|2024-09-25 18:25:00|196281.4|196156.4|196220.8|196095.8|196352.9|196227.9|196206.2|196081.2|477
1727289000000|2024-09-25 18:30:00|196219|196094|196272.4|196147.4|196335.3|196210.3|196213.8|196088.8|350
1727289300000|2024-09-25 18:35:00|196272.6|196147.6|196244.1|196119.1|196337|196212|196238.4|196113.4|432
1727289600000|2024-09-25 18:40:00|196244|196119|196169.8|196044.8|196255.7|196130.7|196143.1|196018.1|343
1727289900000|2024-09-25 18:45:00|196198.1|196073.1|196185.4|196060.4|196263.4|196138.4|196174.3|196049.3|600
1727290200000|2024-09-25 18:50:00|196185.8|196060.8|196239.2|196114.2|196274.8|196149.8|196119.9|195994.9|489
1727290500000|2024-09-25 18:55:00|196241|196116|196225.8|196100.8|196331.7|196206.7|196184.7|196059.7|514
1727290800000|2024-09-25 19:00:00|196214.8|196089.8|196163.5|196038.5|196238.4|196113.4|196113.6|195988.6|544
1727291100000|2024-09-25 19:05:00|196136.8|196011.8|196207.5|196082.5|196239.2|196114.2|196126.5|196001.5|650
1727291400000|2024-09-25 19:10:00|196206.2|196081.2|196303.6|196178.6|196309|196184|196188.8|196063.8|530
1727291700000|2024-09-25 19:15:00|196306.6|196181.6|196271.9|196146.9|196323.7|196198.7|196215.3|196119.6|527
1727292000000|2024-09-25 19:20:00|196321.4|196196.4|196299.3|196174.3|196321.4|196196.4|196194.7|196069.7|402
1727292300000|2024-09-25 19:25:00|196300.6|196175.6|196319.3|196194.3|196332.2|196207.2|196284.9|196159.9|250
1727292600000|2024-09-25 19:30:00|196320|196195|196454.3|196329.3|196462.4|196337.4|196310.4|196185.4|450
1727292900000|2024-09-25 19:35:00|196454.6|196329.6|196378.1|196253.1|196487.7|196362.7|196362.1|196237.1|551
1727293200000|2024-09-25 19:40:00|196378|196253|196404.1|196279.1|196493.1|196368.1|196295.5|196170.5|482
1727293500000|2024-09-25 19:45:00|196404.3|196279.3|196424.9|196299.9|196491.1|196366.1|196377.4|196252.4|339
1727293800000|2024-09-25 19:50:00|196422.5|196297.5|196455.8|196330.8|196559.1|196434.1|196405.3|196280.3|532
1727294100000|2024-09-25 19:55:00|196456.7|196331.7|196474.1|196349.1|196549.2|196424.2|196420.9|196295.9|509
1727294400000|2024-09-25 20:00:00|196473.7|196348.7|196681.1|196556.1|196695.8|196570.8|196450.9|196325.9|582
1727294700000|2024-09-25 20:05:00|196687.1|196562.1|196762|196637|196944.7|196819.7|196680.6|196555.6|546
1727295000000|2024-09-25 20:10:00|196763.1|196638.1|196767.3|196642.3|196833|196708|196727.8|196602.8|509
1727295300000|2024-09-25 20:15:00|196768|196643|196756.2|196631.2|196778.3|196653.3|196725.8|196600.8|612
1727295600000|2024-09-25 20:20:00|196752.7|196627.7|196737.2|196612.2|196890.3|196765.3|196698.8|196573.8|510
1727295900000|2024-09-25 20:25:00|196737|196612|196779.4|196654.4|196827.5|196702.5|196725.6|196600.6|375
1727296200000|2024-09-25 20:30:00|196778.4|196653.4|196740.5|196615.5|196783.2|196658.2|196713.8|196588.8|361
1727296500000|2024-09-25 20:35:00|196740|196615|196731|196606|196757.4|196632.4|196695.1|196570.1|332
1727296800000|2024-09-25 20:40:00|196730.7|196605.7|196559.5|196434.5|196731.4|196606.4|196538.7|196413.7|322
1727297100000|2024-09-25 20:45:00|196559.6|196434.6|196718.2|196593.2|196749.3|196624.3|196508.9|196383.9|200
1727297400000|2024-09-25 20:50:00|196725.1|196600.1|196477.8|196352.8|196771|196641.4|196475.1|196350.1|281
1727297700000|2024-09-25 20:55:00|196481.4|196344.2|196707.6|196397.6|196707.6|196397.6|196377.8|196213.5|192
1727298000000|2024-09-25 21:00:00|196736.4|196426.4|196741.1|196431.1|196744|196434|196640.9|196330.9|29
1727298300000|2024-09-25 21:05:00|196740.8|196430.8|196745.4|196435.4|196754.6|196444.6|196740.3|196430.3|36
1727298600000|2024-09-25 21:10:00|196745.2|196435.2|196674.7|196364.7|196756.3|196446.3|196674.7|196364.7|38
1727298900000|2024-09-25 21:15:00|196675.7|196365.7|196606.4|196296.4|196675.8|196365.8|196606.4|196296.4|64
1727299200000|2024-09-25 21:20:00|196606.7|196296.7|196639.4|196329.4|196644.6|196334.6|196604.9|196294.9|42
1727299500000|2024-09-25 21:25:00|196639.3|196329.3|196603|196293|196639.3|196329.3|196603|196293|14
1727299800000|2024-09-25 21:30:00|196603.5|196293.5|196647.2|196337.2|196647.3|196337.3|196585.2|196275.2|23
1727300100000|2024-09-25 21:35:00|196650.1|196340.1|196627.1|196317.1|196650.3|196340.3|196622.1|196312.1|5
1727300400000|2024-09-25 21:40:00|196628.1|196318.1|196628.1|196318.1|196628.1|196318.1|196628.1|196318.1|1
1727300700000|2024-09-25 21:45:00|196629.1|196319.1|196628.9|196318.9|196651.4|196341.4|196622.6|196312.6|5
1727301000000|2024-09-25 21:50:00|196627|196317|196619|196309|196627|196317|196617.9|196307.9|3
1727301300000|2024-09-25 21:55:00|196663.6|196353.6|196699.3|196389.3|196714|196404|196656.5|196346.5|49
1727301600000|2024-09-25 22:00:00|196699.2|196389.2|196675.7|196365.7|196707.5|196397.5|196651.3|196341.3|80
1727301900000|2024-09-25 22:05:00|196673.6|196363.6|196650.4|196340.4|196681.3|196371.3|196647.6|196337.6|22
1727302200000|2024-09-25 22:10:00|196655.4|196345.4|196621|196311|196680.3|196370.3|196609.6|196299.6|27
1727302500000|2024-09-25 22:15:00|196621.1|196311.1|196647.8|196337.8|196655|196345|196619.7|196309.7|23
1727302800000|2024-09-25 22:20:00|196621.3|196311.3|196644.7|196334.7|196646|196336|196618.6|196308.6|16
1727303100000|2024-09-25 22:25:00|196619.9|196309.9|196645.9|196335.9|196667.1|196357.1|196616|196306|20
1727303400000|2024-09-25 22:30:00|196657.3|196347.3|196617.2|196307.2|196657.3|196429.1|196616.6|196306.6|23
1727303700000|2024-09-25 22:35:00|196616.6|196306.6|196713.6|196405.8|196713.6|196421|196616.6|196306.6|27
1727304000000|2024-09-25 22:40:00|196643|196409.7|196647.8|196419.2|196710.6|196419.2|196642|196409.7|18
1727304300000|2024-09-25 22:45:00|196704.9|196416.6|196605.2|196295.2|196704.9|196418|196587.9|196277.9|19
1727304600000|2024-09-25 22:50:00|196605.1|196295.1|196678.2|196426.6|196714|196436.5|196605.1|196295.1|34
1727304900000|2024-09-25 22:55:00|196683.9|196373.9|196655.6|196372|196692.8|196432|196642.1|196332.1|29
1727305200000|2024-09-25 23:00:00|196624.3|196397.9|196596.2|196437|196676.3|196463.5|196585.2|196337|90
1727305500000|2024-09-25 23:05:00|196645.8|196436.7|196602.2|196374|196705|196469.9|196593.8|196367|149
1727305800000|2024-09-25 23:10:00|196601.4|196373|196588.7|196435.3|196716|196452.9|196588.7|196354|98
1727306100000|2024-09-25 23:15:00|196586.1|196360|196544.6|196419.6|196710|196440.4|196539.9|196298.2|80
1727306400000|2024-09-25 23:20:00|196539.7|196308|196532.5|196394.4|196613.9|196418.1|196529.1|196278.5|97
1727306700000|2024-09-25 23:25:00|196549.3|196375.4|196592.5|196415.9|196633.4|196415.9|196511.6|196328.2|79
1727307000000|2024-09-25 23:30:00|196592.1|196415.6|196728.5|196418.5|196734.5|196467.7|196585.5|196355|120
1727307300000|2024-09-25 23:35:00|196729|196419|196664.7|196450.3|196751|196496.8|196631|196389.7|118
1727307600000|2024-09-25 23:40:00|196665.4|196450.6|196717.5|196407.5|196727|196501.3|196656.7|196406.5|108
1727307900000|2024-09-25 23:45:00|196718.5|196408.5|196661.3|196351.3|196719.5|196499.9|196613.1|196351.3|269
1727308200000|2024-09-25 23:50:00|196659.8|196349.8|196671.2|196361.2|196703|196479.7|196559.1|196349.8|206
1727308500000|2024-09-25 23:55:00|196655.1|196345.1|196673.3|196376.3|196723|196465.7|196559.4|196344.1|126
1727308800000|2024-09-26 00:00:00|196676.7|196366.7|196651.6|196370.5|196729.6|196419.6|196636.5|196349.3|185
1727309100000|2024-09-26 00:05:00|196653.6|196370.2|196663.5|196416.3|196690.3|196427.1|196624.2|196331.7|346
1727309400000|2024-09-26 00:10:00|196646.8|196416.4|196575|196347.1|196648.7|196416.8|196560|196341|263
1727309700000|2024-09-26 00:15:00|196574|196343.6|196594.4|196357.7|196596.3|196358.5|196559|196338.2|156
1727310000000|2024-09-26 00:20:00|196605|196349|196604.2|196351|196622.5|196369.3|196580|196294|231
1727310300000|2024-09-26 00:25:00|196604.7|196340|196553.9|196409.2|196623.3|196416.1|196545.7|196340|130
1727310600000|2024-09-26 00:30:00|196603.5|196293.5|196532.7|196398.9|196615.7|196425.1|196519.4|196292.5|239
1727310900000|2024-09-26 00:35:00|196532.1|196348|196487.1|196362.1|196613.7|196385.4|196475.1|196260|216
1727311200000|2024-09-26 00:40:00|196476.8|196351.8|196496.6|196371.6|196524|196375.1|196476.5|196331.7|258
1727311500000|2024-09-26 00:45:00|196497.2|196337.1|196469.7|196344.7|196513.5|196382.5|196465.1|196336.4|106
1727311800000|2024-09-26 00:50:00|196474.5|196349.5|196534.9|196409.9|196588.2|196457.4|196471.6|196346.6|257
1727312100000|2024-09-26 00:55:00|196539.5|196414.5|196503.1|196378.1|196545.8|196420.8|196490|196365|230
1727312400000|2024-09-26 01:00:00|196503.8|196378.8|196503.5|196378.5|196518|196393|196485.4|196360.4|211
1727312700000|2024-09-26 01:05:00|196501.9|196376.9|196500.8|196375.8|196518.7|196393.7|196489.2|196364.2|225
1727313000000|2024-09-26 01:10:00|196495.3|196370.3|196505.1|196380.1|196514.8|196389.8|196464.8|196339.8|133
1727313300000|2024-09-26 01:15:00|196500.2|196375.2|196507|196382|196521.2|196396.2|196499.5|196366.3|266
1727313600000|2024-09-26 01:20:00|196506.6|196381.6|196505.2|196380.2|196509.6|196384.6|196488.3|196350.5|187
1727313900000|2024-09-26 01:25:00|196505|196380|196549.9|196424.9|196564.8|196439.8|196488.2|196355.3|285
1727314200000|2024-09-26 01:30:00|196550.1|196425.1|196492.4|196367.4|196570.3|196445.3|196486.3|196336.1|307
1727314500000|2024-09-26 01:35:00|196492.9|196367.9|196504.6|196379.6|196523.9|196398.9|196482.8|196357.8|126
1727314800000|2024-09-26 01:40:00|196512.7|196387.7|196445.1|196320.1|196519.6|196394.6|196428.7|196303.7|142
1727315100000|2024-09-26 01:45:00|196443.2|196318.2|196435.3|196310.3|196449.5|196324.5|196415.1|196290.1|115
1727315400000|2024-09-26 01:50:00|196434.9|196309.9|196369.3|196226.9|196442.6|196317.6|196369.3|196226.9|122
1727315700000|2024-09-26 01:55:00|196370.1|196228|196287.9|196162.9|196370.2|196231.8|196256.6|196129.9|210
1727316000000|2024-09-26 02:00:00|196290.2|196165.2|196313.8|196188.8|196339.6|196214.6|196290.2|196165.2|408
1727316300000|2024-09-26 02:05:00|196308|196183|196323.3|196198.3|196339|196214|196293.6|196145.3|299
1727316600000|2024-09-26 02:10:00|196312.7|196187.7|196300.3|196129.5|196323.8|196198.8|196291.9|196129.5|213
1727316900000|2024-09-26 02:15:00|196299.8|196130|196367.8|196242.8|196376.8|196251.8|196299.8|196130|360
1727317200000|2024-09-26 02:20:00|196367.7|196228.1|196335.1|196210.1|196382.3|196257.3|196320.7|196177.3|256
1727317500000|2024-09-26 02:25:00|196334|196209|196288.5|196163.5|196335.3|196210.3|196279.3|196154.3|289
1727317800000|2024-09-26 02:30:00|196285.7|196160.7|196293|196168|196310.4|196185.4|196277.1|196152.1|263
1727318100000|2024-09-26 02:35:00|196292.8|196167.8|196296.8|196171.8|196306.2|196181.2|196283.4|196155.5|90
1727318400000|2024-09-26 02:40:00|196294.4|196169.4|196276.5|196151.5|196294.4|196169.4|196259.2|196134.2|92
1727318700000|2024-09-26 02:45:00|196273.3|196148.3|196322|196197|196329|196204|196251.4|196126.4|103
1727319000000|2024-09-26 02:50:00|196326.4|196201.4|196239.3|196114.3|196326.4|196201.4|196219.3|196094.3|230
1727319300000|2024-09-26 02:55:00|196238.7|196113.7|196249.4|196124.4|196261|196136|196236|196111|262
1727319600000|2024-09-26 03:00:00|196253.2|196128.2|196201.9|196076.9|196260.4|196135.4|196181.1|196056.1|285
1727319900000|2024-09-26 03:05:00|196205.5|196080.5|196228.1|196103.1|196236.9|196111.9|196205.4|196069.7|181
1727320200000|2024-09-26 03:10:00|196228|196103|196199.2|196074.2|196238.7|196113.7|196198.1|196073.1|113
1727320500000|2024-09-26 03:15:00|196205.3|196080.3|196164|196039|196206.1|196081.1|196162.4|196037.4|290
1727320800000|2024-09-26 03:20:00|196166.4|196041.4|196208.4|196083.4|196217.7|196092.7|196163|196038|306
1727321100000|2024-09-26 03:25:00|196211.8|196086.8|196216.7|196091.7|196246.5|196121.5|196172.3|196047.3|438
1727321400000|2024-09-26 03:30:00|196234.9|196009.6|196198.3|196073.3|196247.2|196116.3|196181.5|196009.6|488
1727321700000|2024-09-26 03:35:00|196199.8|196074.8|196206.7|196081.7|196216.1|196091.1|196197.1|196072.1|527
1727322000000|2024-09-26 03:40:00|196204.7|196079.7|196179.2|196054.2|196231.4|196106.4|196163|196038|164
1727322300000|2024-09-26 03:45:00|196179.5|196054.5|196168.8|196043.8|196180.3|196055.3|196161.5|196036.5|123
1727322600000|2024-09-26 03:50:00|196168.5|196043.5|196166|196041|196199|196074|196159|196034|85
1727322900000|2024-09-26 03:55:00|196167.3|196042.3|196162.7|196037.7|196175.9|196050.9|196156.2|196031.2|36
1727323200000|2024-09-26 04:00:00|196168.7|196043.7|196174.1|196049.1|196178.5|196053.5|196157.4|196032.4|124
1727323500000|2024-09-26 04:05:00|196172.9|196047.9|196160.5|196035.5|196186.6|196061.6|196156.9|196031.9|199
1727323800000|2024-09-26 04:10:00|196164.7|196039.7|196185.9|196060.9|196194|196069|196155.3|196030.3|99
1727324100000|2024-09-26 04:15:00|196183.1|196058.1|196182.2|196057.2|196188.1|196063.1|196156.5|196030.7|67
1727324400000|2024-09-26 04:20:00|196183.9|196058.9|196176.5|196051.5|196189.7|196064.7|196156.4|196031.4|263
1727324700000|2024-09-26 04:25:00|196185.4|196060.4|196174|196049|196188|196063|196152.9|196027.9|303
1727325000000|2024-09-26 04:30:00|196177.4|196052.4|196168|196043|196184.4|196059.4|196139.7|196014.7|136
1727325300000|2024-09-26 04:35:00|196176.5|196051.5|196160.6|196035.6|196190.2|196065.2|196156.1|196031.1|189
1727325600000|2024-09-26 04:40:00|196165.5|196040.5|196160.6|196035.6|196165.7|196040.7|196159|196034|99
1727325900000|2024-09-26 04:45:00|196160.1|196035.1|196162.5|196037.5|196189.2|196064.2|196158.2|196033.2|97
1727326200000|2024-09-26 04:50:00|196160.7|196035.7|196250.4|196125.4|196252.7|196127.7|196157.6|196032.6|188
1727326500000|2024-09-26 04:55:00|196244.3|196119.3|196256.3|196131.3|196279.8|196154.8|196241.8|196116.8|119
1727326800000|2024-09-26 05:00:00|196255.7|196130.7|196279.3|196154.3|196301.6|196176.6|196253.3|196128.3|144
1727327100000|2024-09-26 05:05:00|196284.7|196159.7|196202.7|196077.7|196285.9|196160.9|196200.7|196075.7|210
1727327400000|2024-09-26 05:10:00|196204.5|196079.5|196211.9|196086.9|196225.4|196100.4|196190.5|196065.5|123
1727327700000|2024-09-26 05:15:00|196211.8|196086.8|196211.6|196086.6|196217.3|196092.3|196200.2|196075.2|98
1727328000000|2024-09-26 05:20:00|196212.3|196087.3|196191.8|196066.8|196212.3|196087.3|196140.9|196015.9|88
1727328300000|2024-09-26 05:25:00|196181.6|196056.6|196106|195981|196191.8|196066.8|196097|195972|142
1727328600000|2024-09-26 05:30:00|196106.5|195981.5|196086.1|195961.1|196106.5|195981.5|196054.5|195929.5|141
1727328900000|2024-09-26 05:35:00|196089.4|195964.4|196078.9|195953.9|196095.2|195970.2|196053.5|195928.5|162
1727329200000|2024-09-26 05:40:00|196074.7|195949.7|196028.7|195903.7|196086.2|195961.2|196016.8|195891.8|272
1727329500000|2024-09-26 05:45:00|196027.6|195902.6|196039.6|195914.6|196072.8|195947.8|196005.3|195880.3|107
1727329800000|2024-09-26 05:50:00|196036.1|195911.1|196027.4|195902.4|196080.1|195955.1|196019.4|195894.4|326
1727330100000|2024-09-26 05:55:00|196025.4|195900.4|196025.7|195900.7|196036.8|195911.8|196022|195897|172
1727330400000|2024-09-26 06:00:00|196024.2|195899.2|196036.1|195911.1|196051.1|195926.1|195990|195865|236
1727330700000|2024-09-26 06:05:00|196035.5|195910.5|196083.6|195958.6|196097.4|195972.4|196017.6|195892.6|276
1727331000000|2024-09-26 06:10:00|196082.4|195957.4|196068.9|195943.9|196123.5|195998.5|196062.9|195937.9|140
1727331300000|2024-09-26 06:15:00|196066.9|195941.9|196094.8|195969.8|196121.3|195996.3|196059.5|195934.5|187
1727331600000|2024-09-26 06:20:00|196096.3|195971.3|195975.8|195850.8|196109.2|195984.2|195970.3|195845.3|198
1727331900000|2024-09-26 06:25:00|195971.8|195846.8|195897.3|195772.3|195978.7|195853.7|195886.1|195761.1|154
1727332200000|2024-09-26 06:30:00|195894.4|195769.4|195888.9|195763.9|195909.6|195784.6|195883.3|195758.3|118
1727332500000|2024-09-26 06:35:00|195888.1|195763.1|195882.6|195757.6|195898.4|195773.4|195877.9|195752.9|57
1727332800000|2024-09-26 06:40:00|195880|195755|195823.5|195698.5|195887.7|195762.7|195811.9|195686.9|156
1727333100000|2024-09-26 06:45:00|195824.8|195699.8|195835.7|195710.7|195890.9|195765.9|195824|195699|139
1727333400000|2024-09-26 06:50:00|195832.1|195707.1|195904|195779|195918.8|195793.8|195820.6|195695.6|122
1727333700000|2024-09-26 06:55:00|195900.3|195775.3|195924.6|195799.6|195957.3|195832.3|195900.3|195775.3|223
1727334000000|2024-09-26 07:00:00|195923.5|195798.5|195876.8|195751.8|195923.5|195798.5|195740.2|195615.2|419
1727334300000|2024-09-26 07:05:00|195868.3|195743.3|195986.7|195861.7|196020.6|195895.6|195858.3|195733.3|416
1727334600000|2024-09-26 07:10:00|195986.4|195861.4|196028.2|195903.2|196181|196056|195965.9|195840.9|311
1727334900000|2024-09-26 07:15:00|196022.5|195897.5|196008.1|195883.1|196027.5|195902.5|195920.3|195795.3|373
1727335200000|2024-09-26 07:20:00|196008.5|195883.5|196102.7|195977.7|196103.6|195978.6|195960.3|195835.3|358
1727335500000|2024-09-26 07:25:00|196100.9|195975.9|196124.9|195999.9|196160|196035|196013.9|195888.9|457
1727335800000|2024-09-26 07:30:00|196127.2|196002.2|196287|196162|196384.5|196259.5|196122|195997|470
1727336100000|2024-09-26 07:35:00|196283.5|196158.5|196260.4|196135.4|196346.6|196221.6|196231.9|196106.9|635
1727336400000|2024-09-26 07:40:00|196249.4|196124.4|196157|196032|196273.8|196148.8|196154.9|196029.9|393
1727336700000|2024-09-26 07:45:00|196157.8|196032.8|196245.6|196120.6|196304.1|196179.1|196157.8|196032.8|401
1727337000000|2024-09-26 07:50:00|196261.5|196136.5|196265.7|196140.7|196306.3|196181.3|196245.2|196120.2|615
1727337300000|2024-09-26 07:55:00|196263.3|196138.3|196223|196098|196344.5|196219.5|196223|196098|385
1727337600000|2024-09-26 08:00:00|196220.2|196095.2|196159.4|196034.4|196267.4|196142.4|196153.7|196028.7|381
1727337900000|2024-09-26 08:05:00|196160.6|196035.6|196273.7|196148.7|196275.8|196150.8|196093.8|195968.8|418
1727338200000|2024-09-26 08:10:00|196259.5|196134.5|196248.8|196123.8|196385.5|196260.5|196237.5|196112.5|346
1727338500000|2024-09-26 08:15:00|196260|196135|196295.3|196170.3|196439.1|196314.1|196182.7|196057.7|415
1727338800000|2024-09-26 08:20:00|196306.8|196181.8|196266.4|196141.4|196324.3|196199.3|196202.2|196077.2|411
1727339100000|2024-09-26 08:25:00|196266.6|196141.6|196276.4|196151.4|196291.6|196166.6|196120.7|195995.7|485
1727339400000|2024-09-26 08:30:00|196278.3|196153.3|196168.4|196043.4|196335.4|196210.4|196160.1|196035.1|329
1727339700000|2024-09-26 08:35:00|196131.8|196006.8|196249.8|196124.8|196255.7|196130.7|196082.8|195957.8|352
1727340000000|2024-09-26 08:40:00|196248.2|196123.2|196107.9|195982.9|196251.5|196126.5|196102|195977|335
1727340300000|2024-09-26 08:45:00|196107|195982|196086.7|195961.7|196122.1|195997.1|196008.9|195883.9|320
1727340600000|2024-09-26 08:50:00|196082.3|195957.3|196136.2|196011.2|196144.1|196019.1|196032.7|195907.7|634
1727340900000|2024-09-26 08:55:00|196133.1|196008.1|196123.9|195998.9|196222.2|196097.2|196099.9|195974.9|399
1727341200000|2024-09-26 09:00:00|196129.7|196004.7|196128.8|196003.8|196204.4|196079.4|196058.1|195933.1|278
1727341500000|2024-09-26 09:05:00|196125.4|196000.4|196165.1|196040.1|196176.3|196051.3|196077.9|195952.9|270
1727341800000|2024-09-26 09:10:00|196166.1|196041.1|196215.5|196090.5|196238.7|196113.7|196132|196007|233
1727342100000|2024-09-26 09:15:00|196217.3|196092.3|196267.3|196142.3|196289.8|196164.8|196215.1|196090.1|184
1727342400000|2024-09-26 09:20:00|196268|196143|196264.4|196139.4|196274.4|196149.4|196237.7|196112.7|147
1727342700000|2024-09-26 09:25:00|196265.4|196140.4|196323.1|196198.1|196323.1|196198.1|196234.9|196109.9|312
1727343000000|2024-09-26 09:30:00|196322.3|196197.3|196325.9|196200.9|196329.3|196204.3|196288.7|196163.7|292
1727343300000|2024-09-26 09:35:00|196327.8|196202.8|196286.4|196161.4|196377.4|196252.4|196267.7|196142.7|264
1727343600000|2024-09-26 09:40:00|196285.1|196160.1|195987.8|195862.8|196288.5|196163.5|195976.3|195851.3|301
1727343900000|2024-09-26 09:45:00|195984.2|195859.2|195864.4|195739.4|196055.4|195930.4|195862|195737|193
1727344200000|2024-09-26 09:50:00|195863.6|195738.6|195919.7|195794.7|195935.1|195810.1|195818.7|195693.7|316
1727344500000|2024-09-26 09:55:00|195909.5|195784.5|195909.4|195784.4|195927.7|195802.7|195857.3|195732.3|255
1727344800000|2024-09-26 10:00:00|195910.4|195785.4|195855.3|195730.3|195961|195836|195835.9|195710.9|238
1727345100000|2024-09-26 10:05:00|195853|195728|195797.9|195672.9|195897.6|195772.6|195792.9|195667.9|215
1727345400000|2024-09-26 10:10:00|195794|195669|196115.5|195990.5|196122.5|195997.5|195772.3|195647.3|387
1727345700000|2024-09-26 10:15:00|196120|195995|195976.9|195851.9|196120|195995|195924.8|195799.8|282
1727346000000|2024-09-26 10:20:00|195974.5|195849.5|196019.9|195894.9|196060.8|195935.8|195948.4|195823.4|310
1727346300000|2024-09-26 10:25:00|196018.2|195893.2|195982.7|195857.7|196057.7|195932.7|195977.8|195852.8|251
1727346600000|2024-09-26 10:30:00|195982.5|195857.5|195889.6|195764.6|195988.9|195863.9|195866.6|195741.6|307
1727346900000|2024-09-26 10:35:00|195875|195750|196058.3|195933.3|196060.6|195935.6|195859|195734|336
1727347200000|2024-09-26 10:40:00|196049.7|195924.7|196236|196111|196245.6|196120.6|196046.8|195921.8|296
1727347500000|2024-09-26 10:45:00|196234.9|196109.9|196246.8|196121.8|196267.4|196142.4|196221.5|196096.5|211
1727347800000|2024-09-26 10:50:00|196248.9|196123.9|196362.6|196237.6|196454.1|196329.1|196248.9|196123.9|346
1727348100000|2024-09-26 10:55:00|196364.1|196239.1|196186.6|196061.6|196388.9|196263.9|196184|196059|531
1727348400000|2024-09-26 11:00:00|196188.4|196063.4|196045.5|195920.5|196188.4|196063.4|196043.8|195918.8|398
1727348700000|2024-09-26 11:05:00|196044.4|195919.4|196144.5|196019.5|196153.6|196028.6|196012.4|195887.4|470
1727349000000|2024-09-26 11:10:00|196144.4|196019.4|196012.1|195887.1|196151.2|196026.2|195999.1|195874.1|379
1727349300000|2024-09-26 11:15:00|196025.1|195900.1|196171|196046|196187.9|196062.9|196006.2|195881.2|379
1727349600000|2024-09-26 11:20:00|196174.8|196049.8|196078.4|195953.4|196348.6|196223.6|196070.6|195945.6|404
1727349900000|2024-09-26 11:25:00|196077.8|195952.8|195593.2|195468.2|196077.8|195952.8|195593.2|195468.2|301
1727350200000|2024-09-26 11:30:00|195592.6|195467.6|195419.4|195294.4|195639.4|195514.4|195358.1|195233.1|609
1727350500000|2024-09-26 11:35:00|195422.1|195297.1|195490.3|195365.3|195637.6|195512.6|195373.4|195248.4|354
1727350800000|2024-09-26 11:40:00|195489.8|195364.8|195541.6|195416.6|195563.4|195438.4|195426.7|195301.7|409
1727351100000|2024-09-26 11:45:00|195537.7|195412.7|195377|195327|195546.8|195421.8|195372.9|195283.8|380
1727351400000|2024-09-26 11:50:00|195402.7|195277.7|195433.6|195308.6|195465.9|195340.9|195350.8|195234.9|295
1727351700000|2024-09-26 11:55:00|195432|195307|195644.9|195519.9|195687.2|195611.5|195423.7|195298.7|593
1727352000000|2024-09-26 12:00:00|195644|195519|195671.7|195546.7|195927.2|195802.2|195619.8|195494.8|590
1727352300000|2024-09-26 12:05:00|195675.9|195550.9|195761.5|195636.5|195810|195685|195572.7|195447.7|613
1727352600000|2024-09-26 12:10:00|195757.7|195632.7|195765.5|195640.5|195893.8|195768.8|195731.9|195606.9|520
1727352900000|2024-09-26 12:15:00|195760.9|195635.9|195624.2|195499.2|195786.2|195661.2|195568.5|195443.5|473
1727353200000|2024-09-26 12:20:00|195637.6|195512.6|195274.8|195149.8|195667.7|195542.7|195271.3|195146.3|554
1727353500000|2024-09-26 12:25:00|195269|195144|195429|195119|195450.4|195177|195118.7|194993.2|635
1727353800000|2024-09-26 12:30:00|195425.2|195115.2|194893|194768|195517.8|195372|194836.2|194711.2|697
1727354100000|2024-09-26 12:35:00|194895.3|194770.3|195059.6|194934.6|195089.1|194964.1|194757.6|194632.6|828
1727354400000|2024-09-26 12:40:00|195059.1|194934.1|194886.4|194761.4|195212|195087|194866.2|194741.2|638
1727354700000|2024-09-26 12:45:00|194888.4|194763.4|194839.4|194714.4|194976.1|194851.1|194721.3|194596.3|771
1727355000000|2024-09-26 12:50:00|194839|194714|194812.3|194687.3|194936.1|194811.1|194737.8|194612.8|719
1727355300000|2024-09-26 12:55:00|194811.9|194686.9|195216.7|195091.7|195220.4|195095.4|194746.1|194621.1|762
1727355600000|2024-09-26 13:00:00|195207.9|195082.9|195435.4|195310.4|195488|195363|195149.7|195024.7|662
1727355900000|2024-09-26 13:05:00|195433.7|195308.7|195460.2|195335.2|195478.8|195353.8|195313.3|195188.3|581
1727356200000|2024-09-26 13:10:00|195459.3|195334.3|195743.3|195618.3|195757.4|195632.4|195439.4|195314.4|553
1727356500000|2024-09-26 13:15:00|195741.2|195616.2|195616.4|195491.4|195741.2|195616.2|195504.7|195399.9|523
1727356800000|2024-09-26 13:20:00|195617.7|195492.7|195584.2|195459.2|195718|195593|195511.6|195386.6|352
1727357100000|2024-09-26 13:25:00|195620.1|195495.1|195485.6|195435.6|195649.5|195524.5|195478.6|195358.5|613
1727357400000|2024-09-26 13:30:00|195486.2|195436.2|195232.3|195107.3|195595.4|195505.1|195213.9|195088.9|673
1727357700000|2024-09-26 13:35:00|195231.5|195106.5|195526.9|195401.9|195526.9|195401.9|195033.1|194908.1|763
1727358000000|2024-09-26 13:40:00|195527.9|195402.9|195302.9|195177.9|195638.6|195513.6|195274.6|195149.6|650
1727358300000|2024-09-26 13:45:00|195305.8|195180.8|195489.5|195364.5|195520.8|195395.8|195298.5|195173.5|729
1727358600000|2024-09-26 13:50:00|195510.3|195385.3|195765.6|195640.6|195777.9|195652.9|195478.8|195353.8|691
1727358900000|2024-09-26 13:55:00|195768.1|195643.1|195816.3|195691.3|195874.2|195749.2|195700.8|195575.8|655
1727359200000|2024-09-26 14:00:00|195812.5|195687.5|196137.5|196012.5|196200.5|196075.5|195737.2|195612.2|667
1727359500000|2024-09-26 14:05:00|196153.5|196028.5|195889.7|195764.7|196236.6|196111.6|195730.9|195605.9|791
1727359800000|2024-09-26 14:10:00|195892.1|195767.1|195620.8|195495.8|195941.3|195816.3|195591.4|195466.4|728
1727360100000|2024-09-26 14:15:00|195616.3|195491.3|195455.3|195330.3|195640.4|195515.4|195390.4|195265.4|577
1727360400000|2024-09-26 14:20:00|195445.5|195320.5|195533.5|195408.5|195652.4|195527.4|195301.1|195176.1|637
1727360700000|2024-09-26 14:25:00|195534.4|195409.4|195489|195364|195608.5|195483.5|195481.3|195356.3|512
1727361000000|2024-09-26 14:30:00|195487.6|195362.6|195519.7|195394.7|195527.9|195402.9|195352.7|195227.7|618
1727361300000|2024-09-26 14:35:00|195519.5|195394.5|195486.3|195361.3|195577.9|195452.9|195479.5|195354.5|557
1727361600000|2024-09-26 14:40:00|195487.2|195362.2|195680.1|195555.1|195711.3|195586.3|195429.2|195304.2|612
1727361900000|2024-09-26 14:45:00|195679.2|195554.2|195519.8|195394.8|195724.7|195599.7|195485.3|195360.3|675
1727362200000|2024-09-26 14:50:00|195519.7|195394.7|195681.7|195556.7|195708.4|195583.4|195463|195338|694
1727362500000|2024-09-26 14:55:00|195648.5|195523.5|195636.6|195511.6|195740.1|195615.1|195589|195468.3|811
1727362800000|2024-09-26 15:00:00|195637.1|195512.1|195614.4|195489.4|195804.3|195679.3|195611.6|195486.6|603
1727363100000|2024-09-26 15:05:00|195614.7|195489.7|195518.9|195393.9|195681.6|195556.6|195490.6|195365.6|725
1727363400000|2024-09-26 15:10:00|195518.5|195393.5|195557.4|195432.4|195611|195486|195424.1|195299.1|627
1727363700000|2024-09-26 15:15:00|195561.6|195436.6|195653.2|195528.2|195665.1|195573.9|195547|195422|545
1727364000000|2024-09-26 15:20:00|195668.9|195543.9|195516|195391|195698.4|195573.4|195485.9|195360.9|537
1727364300000|2024-09-26 15:25:00|195516.1|195391.1|195613|195488|195726.7|195601.7|195506.5|195381.5|538
1727364600000|2024-09-26 15:30:00|195613.1|195488.1|195529|195404|195625.5|195500.5|195466.3|195341.3|504
1727364900000|2024-09-26 15:35:00|195530.9|195405.9|195615.6|195490.6|195720.2|195595.2|195485.6|195360.6|572
1727365200000|2024-09-26 15:40:00|195615.7|195490.7|195550.6|195425.6|195639.3|195529.3|195531.9|195406.9|531
1727365500000|2024-09-26 15:45:00|195551.6|195426.6|195693.2|195568.2|195697|195572|195474.7|195349.7|515
1727365800000|2024-09-26 15:50:00|195694|195569|195589.9|195539.9|195737.6|195612.6|195569.9|195503|545
1727366100000|2024-09-26 15:55:00|195582.1|195532.1|195787.1|195662.1|195834.5|195709.5|195571|195488.1|499
1727366400000|2024-09-26 16:00:00|195782.7|195657.7|195911.5|195786.5|195974.5|195849.5|195782.7|195657.7|493
1727366700000|2024-09-26 16:05:00|195912.7|195787.7|196049.2|195924.2|196093.3|195968.3|195859.1|195734.1|467
1727367000000|2024-09-26 16:10:00|196050.7|195925.7|196187|196062|196237.8|196112.8|196018.8|195893.8|489
1727367300000|2024-09-26 16:15:00|196187.8|196062.8|196263.2|196138.2|196333.6|196208.6|196136.1|196011.1|535
1727367600000|2024-09-26 16:20:00|196264.1|196139.1|196143.7|196018.7|196310.3|196185.3|196124.6|195999.6|516
1727367900000|2024-09-26 16:25:00|196142.8|196017.8|196172.6|196047.6|196226.7|196101.7|196107.8|195982.8|462
1727368200000|2024-09-26 16:30:00|196176.4|196051.4|196432.4|196307.4|196436.5|196311.5|196172.9|196047.9|449
1727368500000|2024-09-26 16:35:00|196444.5|196319.5|196482.8|196357.8|196613.9|196488.9|196411.1|196286.1|489
1727368800000|2024-09-26 16:40:00|196489.6|196364.6|196497.6|196372.6|196533.4|196408.4|196402.8|196277.8|532
1727369100000|2024-09-26 16:45:00|196497.5|196372.5|196371.8|196246.8|196497.9|196372.9|196326.8|196201.8|479
1727369400000|2024-09-26 16:50:00|196372.9|196247.9|196491.7|196366.7|196496.3|196371.3|196325.6|196200.6|442
1727369700000|2024-09-26 16:55:00|196493.5|196368.5|196493.2|196368.2|196540.2|196489.8|196470.7|196356.5|495
1727370000000|2024-09-26 17:00:00|196492.3|196367.3|196556.7|196431.7|196574.7|196449.7|196467.6|196343|646
1727370300000|2024-09-26 17:05:00|196560|196435|196450.8|196400.8|196560|196469.8|196408.3|196303.2|460
1727370600000|2024-09-26 17:10:00|196452.2|196402.2|196781.7|196656.7|196795.4|196670.4|196452.2|196348.4|545
1727370900000|2024-09-26 17:15:00|196796.3|196671.3|197191.5|197066.5|197234.6|197109.6|196782.8|196666.8|698
1727371200000|2024-09-26 17:20:00|197191.8|197066.8|197146.2|197021.2|197302.3|197184.2|197069.9|196944.9|837
1727371500000|2024-09-26 17:25:00|197161.3|197036.3|197382|197332|197409.6|197332|197153.3|197028.3|606
1727371800000|2024-09-26 17:30:00|197374.8|197324.8|197227.3|197102.3|197444.4|197324.8|197227.3|197102.3|717
1727372100000|2024-09-26 17:35:00|197228.3|197103.3|197396.3|197271.3|197436|197311|197188.9|197063.9|518
1727372400000|2024-09-26 17:40:00|197397.1|197272.1|197214.1|197089.1|197435.8|197310.8|197186.9|197061.9|421
1727372700000|2024-09-26 17:45:00|197220.7|197095.7|197537.4|197412.4|197564.9|197439.9|197188.9|197063.9|349
1727373000000|2024-09-26 17:50:00|197541|197416|197455.4|197330.4|197597.2|197472.2|197392.8|197267.8|431
1727373300000|2024-09-26 17:55:00|197452.1|197327.1|197311.4|197186.4|197495.2|197370.2|197295.6|197170.6|521
1727373600000|2024-09-26 18:00:00|197310.6|197185.6|197301.9|197176.9|197396.7|197271.7|197240.3|197115.3|575
1727373900000|2024-09-26 18:05:00|197302.2|197177.2|197203|197078|197345.7|197220.7|197202.2|197077.2|404
1727374200000|2024-09-26 18:10:00|197202|197077|197344.4|197219.4|197454.5|197329.5|197164.6|197039.6|434
1727374500000|2024-09-26 18:15:00|197342.5|197217.5|197070.4|196945.4|197354.8|197229.8|197070.1|196945.1|496
1727374800000|2024-09-26 18:20:00|197071.5|196946.5|196943.7|196818.7|197087.5|196962.5|196881.9|196756.9|434
1727375100000|2024-09-26 18:25:00|196940.3|196815.3|196697|196572|196968.2|196843.2|196681.7|196556.7|496
1727375400000|2024-09-26 18:30:00|196698.2|196573.2|196761.7|196636.7|196782|196657|196661.5|196536.5|496
1727375700000|2024-09-26 18:35:00|196758.1|196633.1|196772.9|196647.9|196964.9|196839.9|196740.6|196615.6|369
1727376000000|2024-09-26 18:40:00|196786.2|196661.2|196722.2|196597.2|196835.4|196710.4|196582.7|196457.7|365
1727376300000|2024-09-26 18:45:00|196721.4|196596.4|196724.8|196599.8|196733.9|196608.9|196599.1|196474.1|419
1727376600000|2024-09-26 18:50:00|196725.4|196600.4|196613.1|196488.1|196728|196603|196609.2|196484.2|501
1727376900000|2024-09-26 18:55:00|196611.4|196486.4|196457.3|196248.1|196611.5|196486.5|196271|196146|490
1727377200000|2024-09-26 19:00:00|196457.4|196246|195800.4|195675.4|196467|196274.7|195516.9|195388.3|658
1727377500000|2024-09-26 19:05:00|195785.9|195660.9|195898.6|195773.6|196068.1|195943.1|195742.8|195617.8|734
1727377800000|2024-09-26 19:10:00|195895.8|195770.8|196100.5|195975.5|196103.5|195978.5|195834.4|195709.4|560
1727378100000|2024-09-26 19:15:00|196084.7|195959.7|196281.8|196156.8|196283.1|196158.1|196073.4|195948.4|482
1727378400000|2024-09-26 19:20:00|196281.9|196156.9|196298.5|196173.5|196383.8|196258.8|196244.4|196119.4|509
1727378700000|2024-09-26 19:25:00|196274.6|196149.6|196349.8|196224.8|196478.3|196353.3|196248.3|196123.3|594
1727379000000|2024-09-26 19:30:00|196348.2|196223.2|196496.4|196371.4|196528.6|196403.6|196313.6|196188.6|506
1727379300000|2024-09-26 19:35:00|196491.1|196366.1|196625.4|196500.4|196642.3|196517.3|196438.2|196313.2|631
1727379600000|2024-09-26 19:40:00|196616.2|196491.2|196511.9|196386.9|196660.1|196535.1|196496.7|196371.7|457
1727379900000|2024-09-26 19:45:00|196513.3|196388.3|196266.8|196141.8|196513.3|196388.3|196206.8|196081.8|499
1727380200000|2024-09-26 19:50:00|196268.4|196143.4|196190|196065|196289.6|196164.6|196187.3|196062.3|662
1727380500000|2024-09-26 19:55:00|196191.6|196066.6|196309.9|196184.9|196397.2|196272.2|196180.6|196055.6|658
1727380800000|2024-09-26 20:00:00|196302.5|196177.5|196195.5|196070.5|196302.5|196177.5|196168.5|196043.5|477
1727381100000|2024-09-26 20:05:00|196196.5|196071.5|196290.2|196165.2|196302.2|196177.2|196169.2|196044.2|566
1727381400000|2024-09-26 20:10:00|196285.1|196160.1|196315.8|196190.8|196368.5|196243.5|196278.1|196153.1|474
1727381700000|2024-09-26 20:15:00|196316|196191|196325.7|196200.7|196334.6|196209.6|196271.5|196146.5|567
1727382000000|2024-09-26 20:20:00|196325.2|196200.2|196214.9|196089.9|196333.2|196208.2|196182.2|196057.2|367
1727382300000|2024-09-26 20:25:00|196215|196090|196217|196092|196236.5|196111.5|196200.4|196075.4|532
1727382600000|2024-09-26 20:30:00|196215|196090|196375.8|196250.8|196384.4|196259.4|196210.4|196085.4|327
1727382900000|2024-09-26 20:35:00|196369.9|196244.9|196450.8|196325.8|196463.9|196338.9|196299|196174|314
1727383200000|2024-09-26 20:40:00|196450.4|196325.4|196448.4|196323.4|196471.4|196346.4|196428.2|196303.2|336
1727383500000|2024-09-26 20:45:00|196451.1|196326.1|196490.9|196365.9|196526.5|196401.5|196443.4|196318.4|126
1727383800000|2024-09-26 20:50:00|196490.7|196365.7|196445.3|196320.3|196502.8|196377.8|196416.3|196291.3|112
1727384100000|2024-09-26 20:55:00|196441.5|196316.5|196456|196146|196562.3|196325.2|196412.7|196136.3|415
1727384400000|2024-09-26 21:00:00|196443.9|196133.9|196448.2|196138.2|196471.4|196161.4|196439.7|196129.7|20
1727384700000|2024-09-26 21:05:00|196451.7|196141.7|196450.1|196140.1|196451.8|196141.8|196446.5|196136.5|23
1727385000000|2024-09-26 21:10:00|196417.5|196107.5|196493.8|196183.8|196493.8|196183.8|196361.6|196051.6|43
1727385300000|2024-09-26 21:15:00|196494.2|196184.2|196493.1|196183.1|196494.3|196184.3|196485.2|196175.2|35
1727385600000|2024-09-26 21:20:00|196493.2|196183.2|196566.4|196256.4|196577.7|196267.7|196493.2|196183.2|26
1727385900000|2024-09-26 21:25:00|196566.7|196256.7|196574.5|196264.5|196609.1|196299.1|196566.4|196256.4|17
1727386200000|2024-09-26 21:30:00|196588|196278|196555.5|196245.5|196591.9|196281.9|196555.5|196245.5|10
1727386500000|2024-09-26 21:35:00|196548.8|196238.8|196530.6|196220.6|196561.4|196251.4|196516.2|196206.2|57
1727386800000|2024-09-26 21:40:00|196530.7|196220.7|196529.9|196219.9|196531|196221|196466.9|196156.9|33
1727387100000|2024-09-26 21:45:00|196530|196220|196467.6|196157.6|196530.6|196220.6|196466.8|196156.8|15
1727387400000|2024-09-26 21:50:00|196533.5|196223.5|196528.8|196218.8|196542|196232|196528.2|196218.2|21
1727387700000|2024-09-26 21:55:00|196528.9|196218.9|196540.5|196230.5|196540.5|196230.5|196511.9|196201.9|9
1727388000000|2024-09-26 22:00:00|196512|196202|196484.4|196174.4|196512|196202|196429.9|196119.9|61
1727388300000|2024-09-26 22:05:00|196484.5|196174.5|196476.1|196166.1|196509.7|196199.7|196433|196123|33
1727388600000|2024-09-26 22:10:00|196437.8|196127.8|196416.8|196106.8|196499.6|196267.5|196412.4|196102.4|32
1727388900000|2024-09-26 22:15:00|196357.7|196085|196338.4|196128.3|196372|196160.3|196331.9|196085|46
1727389200000|2024-09-26 22:20:00|196364.9|196160.9|196392.7|196124.2|196392.7|196164.8|196322.5|196112.8|48
1727389500000|2024-09-26 22:25:00|196335.2|196124.3|196349.3|196054.2|196394.6|196147.3|196289.2|196046.7|43
1727389800000|2024-09-26 22:30:00|196346.6|196052|196368.6|196103.6|196368.8|196119.6|196290.1|196049.7|41
1727390100000|2024-09-26 22:35:00|196307.8|196115.7|196382.2|196112.7|196398.1|196136.8|196305.9|196096.8|25
1727390400000|2024-09-26 22:40:00|196325.4|196123.8|196318.5|196143.3|196381.8|196143.3|196315.9|196110.9|28
1727390700000|2024-09-26 22:45:00|196377.6|196125.7|196376.6|196121.6|196379.4|196145.1|196312.5|196109.6|31
1727391000000|2024-09-26 22:50:00|196376.5|196121.7|196358.9|196149.9|196376.5|196157.3|196309.7|196106.5|25
1727391300000|2024-09-26 22:55:00|196310.6|196122.9|196358.4|196140.8|196398.8|196152.5|196310.6|196107|23
1727391600000|2024-09-26 23:00:00|196357.2|196143.6|196268.1|196092.7|196368.6|196174|196240.2|196072.4|98
1727391900000|2024-09-26 23:05:00|196268|196086.6|196228|196068.9|196277.7|196120.8|196203.8|196052.1|63
1727392200000|2024-09-26 23:10:00|196242.5|196056.9|196208.8|196074.8|196245.7|196090|196199.2|196056.9|66
1727392500000|2024-09-26 23:15:00|196212|196087|196208.4|196083.2|196231.6|196095|196193.4|196068.4|40
1727392800000|2024-09-26 23:20:00|196209.5|196070.3|196232|196067.3|196232|196083.2|196203.5|196064.7|48
1727393100000|2024-09-26 23:25:00|196210.2|196078.4|196251.8|196036.3|196285|196082.2|196205.6|196036.3|95
1727393400000|2024-09-26 23:30:00|196252.4|196036.1|196243.6|196078.7|196284.9|196079.1|196214|196014.6|89
1727393700000|2024-09-26 23:35:00|196242.5|196075.7|196247.2|196031.1|196270.8|196079|196241|196030|65
1727394000000|2024-09-26 23:40:00|196247|196031.3|196124.5|195964.6|196247|196044.3|196100.4|195962.4|235
1727394300000|2024-09-26 23:45:00|196124.7|195964.1|196264.3|196129.7|196289.9|196135.3|196123.5|195964.1|203
1727394600000|2024-09-26 23:50:00|196265.1|196129.8|196283|196156.7|196314|196163.9|196259.1|196128.9|177
1727394900000|2024-09-26 23:55:00|196282.9|196155.9|196294.2|196142.3|196308|196165.1|196282.3|196140.3|228
1727395200000|2024-09-27 00:00:00|196296.1|196145.1|196327.5|196195.2|196368|196238.3|196280.7|196125.6|245
1727395500000|2024-09-27 00:05:00|196328.5|196203.5|196355.6|196230.6|196365.2|196240.2|196326.4|196195.4|35
1727395800000|2024-09-27 00:10:00|196356.3|196231.3|196374.2|196249.2|196399.1|196270.1|196356.3|196231.1|119
1727396100000|2024-09-27 00:15:00|196373.1|196244.1|196383.4|196251.7|196388|196251.7|196340.5|196207.2|59
1727396400000|2024-09-27 00:20:00|196374.6|196249.6|196380|196255|196442.3|196293.8|196372.1|196247.1|380
1727396700000|2024-09-27 00:25:00|196381.8|196256.8|196359.6|196234.6|196432|196290.7|196347.7|196220.5|355
1727397000000|2024-09-27 00:30:00|196360.4|196235.4|196362.6|196237.6|196365.8|196240.8|196353.3|196227.8|86
1727397300000|2024-09-27 00:35:00|196360.7|196235.7|196386.5|196261.5|196391.3|196266.3|196358.9|196233.9|144
1727397600000|2024-09-27 00:40:00|196388.2|196263.2|196375.4|196250.4|196389.6|196264.6|196354.9|196229.9|120
1727397900000|2024-09-27 00:45:00|196373.4|196248.4|196367.6|196242.6|196377.7|196252.7|196349.8|196224.8|156
1727398200000|2024-09-27 00:50:00|196367.4|196242.4|196258.1|196133.1|196372.2|196247.2|196247.4|196122.4|321
1727398500000|2024-09-27 00:55:00|196247.8|196122.8|196254.6|196129.6|196313.3|196188.3|196236.8|196111.8|249
1727398800000|2024-09-27 01:00:00|196254.9|196129.9|196242.1|196117.1|196266.5|196141.5|196240.3|196115.3|109
1727399100000|2024-09-27 01:05:00|196243.8|196118.8|196309.6|196184.6|196318.9|196193.9|196239.4|196114.4|187
1727399400000|2024-09-27 01:10:00|196310.4|196185.4|196318.4|196193.4|196322.7|196197.7|196286.5|196161.5|109
1727399700000|2024-09-27 01:15:00|196317.5|196192.5|196389.2|196264.2|196393.6|196268.6|196314.2|196189.2|148
1727400000000|2024-09-27 01:20:00|196391.9|196266.9|196394.8|196269.8|196413|196288|196379.2|196254.2|275
1727400300000|2024-09-27 01:25:00|196396|196271|196326.3|196201.3|196422.1|196297.1|196320.1|196195.1|408
1727400600000|2024-09-27 01:30:00|196327.2|196202.2|196367.5|196242.5|196389.5|196264.5|196312.2|196187.2|496
1727400900000|2024-09-27 01:35:00|196363.5|196238.5|196375.6|196250.6|196463.8|196338.8|196361.9|196236.9|565
1727401200000|2024-09-27 01:40:00|196373.8|196248.8|196520.4|196395.4|196525.8|196400.8|196366.5|196241.5|463
1727401500000|2024-09-27 01:45:00|196518.9|196393.9|196487.9|196362.9|196548|196423|196463.8|196338.8|358
1727401800000|2024-09-27 01:50:00|196494.4|196369.4|196351.2|196226.2|196498.1|196373.1|196344.6|196219.6|353
1727402100000|2024-09-27 01:55:00|196350.3|196225.3|196359|196234|196402.2|196277.2|196324.9|196199.9|393
1727402400000|2024-09-27 02:00:00|196358.3|196233.3|196421|196296|196439.4|196314.4|196334.2|196209.2|298
1727402700000|2024-09-27 02:05:00|196416.2|196291.2|196382.6|196257.6|196429|196304|196313.7|196188.7|418
1727403000000|2024-09-27 02:10:00|196381.8|196256.8|196324|196199|196381.8|196256.8|196311|196186|188
1727403300000|2024-09-27 02:15:00|196326|196201|196390.1|196265.1|196400.6|196275.6|196305.9|196180.9|292
1727403600000|2024-09-27 02:20:00|196391|196266|196430.2|196305.2|196434.1|196309.1|196386.7|196261.7|375
1727403900000|2024-09-27 02:25:00|196433.3|196308.3|196472.5|196347.5|196498.1|196373.1|196417.4|196292.4|359
1727404200000|2024-09-27 02:30:00|196468|196343|196396|196271|196471.8|196346.8|196384.2|196259.2|324
1727404500000|2024-09-27 02:35:00|196394.8|196269.8|196394.8|196269.8|196413.4|196288.4|196369.9|196244.9|175
1727404800000|2024-09-27 02:40:00|196392.5|196267.5|196385.1|196260.1|196431.8|196306.8|196372.1|196247.1|196
1727405100000|2024-09-27 02:45:00|196385.3|196260.3|196334.9|196209.9|196419.3|196294.3|196334.9|196209.9|181
1727405400000|2024-09-27 02:50:00|196335.2|196210.2|196381.2|196256.2|196387.6|196262.6|196334|196209|101
1727405700000|2024-09-27 02:55:00|196382.5|196257.5|196374.7|196249.7|196395.6|196270.6|196351.7|196226.7|128
1727406000000|2024-09-27 03:00:00|196375|196250|196366.6|196241.6|196382.1|196257.1|196343.5|196218.5|164
1727406300000|2024-09-27 03:05:00|196366.5|196241.5|196359.4|196234.4|196393.2|196268.2|196340|196215|129
1727406600000|2024-09-27 03:10:00|196363.2|196238.2|196393.2|196268.2|196407.2|196282.2|196351.7|196226.7|105
1727406900000|2024-09-27 03:15:00|196391.2|196266.2|196366|196241|196395.1|196270.1|196360.5|196235.5|79
1727407200000|2024-09-27 03:20:00|196360.8|196235.8|196307.7|196182.7|196360.8|196235.8|196294.7|196169.7|115
1727407500000|2024-09-27 03:25:00|196303|196178|196322.9|196197.9|196342.5|196217.5|196296.2|196171.2|98
1727407800000|2024-09-27 03:30:00|196320.4|196195.4|196301|196176|196321.3|196196.3|196287.8|196162.8|272
1727408100000|2024-09-27 03:35:00|196292.3|196167.3|196303|196178|196319.3|196194.3|196277.7|196152.7|129
1727408400000|2024-09-27 03:40:00|196302.5|196177.5|196308.5|196183.5|196316.7|196191.7|196278.1|196153.1|72
1727408700000|2024-09-27 03:45:00|196311.5|196186.5|196323.3|196198.3|196329.7|196204.7|196305.6|196180.6|115
1727409000000|2024-09-27 03:50:00|196318.6|196193.6|196325.2|196200.2|196329.7|196204.7|196313.6|196188.2|54
1727409300000|2024-09-27 03:55:00|196325.6|196200.6|196374.5|196249.5|196429.3|196304.3|196317.9|196192.9|189
1727409600000|2024-09-27 04:00:00|196373.6|196248.6|196345.8|196220.8|196394.3|196269.3|196310.1|196185.1|218
1727409900000|2024-09-27 04:05:00|196340.7|196215.7|196314.5|196189.5|196355.6|196230.6|196292|196167|432
1727410200000|2024-09-27 04:10:00|196313.8|196188.8|196356.1|196231.1|196360|196235|196311.4|196186.4|210
1727410500000|2024-09-27 04:15:00|196358.3|196233.3|196457.9|196332.9|196491.7|196366.7|196355.3|196230.3|259
1727410800000|2024-09-27 04:20:00|196455|196330|196478|196353|196517.2|196392.2|196454.4|196329.4|516
1727411100000|2024-09-27 04:25:00|196475.3|196350.3|196485.9|196360.9|196513.4|196388.4|196463.2|196338.2|245
1727411400000|2024-09-27 04:30:00|196486.2|196361.2|196483.3|196358.3|196501|196376|196477.5|196352.5|189
1727411700000|2024-09-27 04:35:00|196486.2|196361.2|196477.8|196352.8|196490.8|196365.8|196448|196314|147
1727412000000|2024-09-27 04:40:00|196477.5|196352.5|196415.3|196290.3|196477.8|196352.8|196383.7|196258.7|342
1727412300000|2024-09-27 04:45:00|196418.9|196293.9|196434.9|196309.9|196437.4|196312.4|196377.3|196252.3|426
1727412600000|2024-09-27 04:50:00|196429.4|196304.4|196421.4|196296.4|196440|196315|196387.8|196262.8|218
1727412900000|2024-09-27 04:55:00|196422.7|196297.7|196404.2|196279.2|196423.3|196298.3|196393.7|196268.7|211
1727413200000|2024-09-27 05:00:00|196398.8|196273.8|196394.9|196269.9|196412.8|196287.8|196374.6|196249.6|218
1727413500000|2024-09-27 05:05:00|196398.5|196273.5|196345.1|196220.1|196398.5|196273.5|196223.3|196098.3|411
1727413800000|2024-09-27 05:10:00|196346.9|196221.9|196380.6|196255.6|196418.2|196293.2|196304.5|196179.5|423
1727414100000|2024-09-27 05:15:00|196383.5|196258.5|196436.6|196311.6|196469|196344|196370.9|196245.9|496
1727414400000|2024-09-27 05:20:00|196439.6|196314.6|196506.2|196381.2|196513.3|196388.3|196437.9|196312.9|793
1727414700000|2024-09-27 05:25:00|196504.8|196379.8|196531.8|196406.8|196587.9|196462.9|196461.1|196336.1|381
1727415000000|2024-09-27 05:30:00|196531.2|196406.2|196532.5|196407.5|196600.7|196475.7|196530.9|196405.9|303
1727415300000|2024-09-27 05:35:00|196531.8|196406.8|196469.4|196344.4|196538.1|196413.1|196425.5|196300.5|292
1727415600000|2024-09-27 05:40:00|196467.4|196342.4|196468.9|196343.9|196480.8|196355.8|196396.5|196271.5|377
1727415900000|2024-09-27 05:45:00|196466.5|196341.5|196386.2|196261.2|196466.5|196341.5|196384.5|196259.5|262
1727416200000|2024-09-27 05:50:00|196388.6|196263.6|196407.8|196282.8|196432.5|196307.5|196380.2|196255.2|229
1727416500000|2024-09-27 05:55:00|196402.6|196277.6|196307.4|196182.4|196407.7|196282.7|196278.9|196153.9|325
1727416800000|2024-09-27 06:00:00|196309.7|196184.7|196155.8|196030.8|196317.5|196192.5|196133.9|196008.9|562
1727417100000|2024-09-27 06:05:00|196155.4|196030.4|196137|196012|196171.7|196046.7|196129.5|196004.5|275
1727417400000|2024-09-27 06:10:00|196136.8|196011.8|196153.1|196028.1|196221.6|196096.6|196125.7|196000.7|312
1727417700000|2024-09-27 06:15:00|196152.9|196027.9|196113.6|195988.6|196166.2|196041.2|196094.2|195969.2|310
1727418000000|2024-09-27 06:20:00|196114.3|195989.3|195992.5|195867.5|196247.3|196122.3|195978|195853|544
1727418300000|2024-09-27 06:25:00|195994.8|195869.8|196060.2|195935.2|196198|196073|195977.6|195852.6|815
1727418600000|2024-09-27 06:30:00|196060.9|195935.9|195992.5|195867.5|196132.7|196007.7|195896.6|195771.6|755
1727418900000|2024-09-27 06:35:00|195995.7|195870.7|195937.2|195812.2|196032.1|195907.1|195872.7|195747.7|629
1727419200000|2024-09-27 06:40:00|195935.8|195810.8|196011.6|195886.6|196035|195910|195876.8|195751.8|608
1727419500000|2024-09-27 06:45:00|196014.2|195889.2|195927|195802|196071.5|195946.5|195878.7|195753.7|680
1727419800000|2024-09-27 06:50:00|195917.8|195792.8|195859.9|195734.9|195949|195824|195829.6|195704.6|512
1727420100000|2024-09-27 06:55:00|195853.4|195728.4|195976.2|195851.2|195996.1|195871.1|195836.3|195711.3|395
1727420400000|2024-09-27 07:00:00|195982.3|195857.3|196159.8|196034.8|196162.2|196037.2|195982.3|195857.3|766
1727420700000|2024-09-27 07:05:00|196159.6|196034.6|196373|196248|196408.4|196283.4|196130.5|196005.5|903
1727421000000|2024-09-27 07:10:00|196373.2|196248.2|196503|196378|196519.1|196394.1|196295.8|196170.8|687
1727421300000|2024-09-27 07:15:00|196496.6|196371.6|196486.1|196361.1|196560.3|196435.3|196401.4|196276.4|487
1727421600000|2024-09-27 07:20:00|196480.8|196355.8|196498.8|196373.8|196530|196405|196420.5|196295.5|883
1727421900000|2024-09-27 07:25:00|196497.2|196372.2|196500.1|196375.1|196610.5|196485.5|196496.5|196371.5|821
1727422200000|2024-09-27 07:30:00|196501.9|196376.9|196229|196104|196501.9|196376.9|196197.4|196072.4|731
1727422500000|2024-09-27 07:35:00|196218.6|196093.6|196079|195954|196253.5|196128.5|196058.4|195933.4|892
1727422800000|2024-09-27 07:40:00|196059.8|195934.8|195824.7|195699.7|196085.6|195960.6|195777.5|195652.5|832
1727423100000|2024-09-27 07:45:00|195822.1|195697.1|195790.9|195665.9|195878.8|195753.8|195773.4|195648.4|669
1727423400000|2024-09-27 07:50:00|195790.6|195665.6|195791.4|195666.4|195894.8|195769.8|195753.9|195628.9|772
1727423700000|2024-09-27 07:55:00|195789.8|195664.8|195879|195754|195969.8|195844.8|195758.1|195633.1|915
1727424000000|2024-09-27 08:00:00|195871.3|195746.3|195611.5|195486.5|195871.3|195746.3|195607.7|195482.7|867
1727424300000|2024-09-27 08:05:00|195602.4|195477.4|195594.1|195469.1|195667.7|195542.7|195537.4|195412.4|757
1727424600000|2024-09-27 08:10:00|195590.1|195465.1|195677.6|195552.6|195714.4|195589.4|195538.5|195413.5|750
1727424900000|2024-09-27 08:15:00|195678.9|195553.9|195716.3|195591.3|195806.7|195681.7|195601.7|195476.7|747
1727425200000|2024-09-27 08:20:00|195692.9|195567.9|195573.9|195448.9|195697.2|195572.2|195571|195446|1000
1727425500000|2024-09-27 08:25:00|195563.5|195438.5|195530.6|195405.6|195607.9|195482.9|195451.7|195326.7|665
1727425800000|2024-09-27 08:30:00|195553.4|195428.4|195432.8|195307.8|195582.4|195457.4|195425.7|195300.7|890
1727426100000|2024-09-27 08:35:00|195429.9|195304.9|195422.5|195297.5|195465.1|195340.1|195389.7|195264.7|636
1727426400000|2024-09-27 08:40:00|195419.2|195294.2|195475.8|195350.8|195484.8|195359.8|195398.3|195273.3|993
1727426700000|2024-09-27 08:45:00|195476.3|195351.3|195468.7|195343.7|195481.1|195356.1|195397.3|195272.3|898
1727427000000|2024-09-27 08:50:00|195469|195344|195669.7|195544.7|195681.3|195556.3|195460.9|195335.9|812
1727427300000|2024-09-27 08:55:00|195670.6|195545.6|195587.5|195462.5|195730.6|195605.6|195551.9|195426.9|914
1727427600000|2024-09-27 09:00:00|195592.5|195466.1|195383.4|195258.4|195592.5|195466.1|195383.4|195258.4|752
1727427900000|2024-09-27 09:05:00|195386.4|195261.4|195403.8|195278.8|195447.9|195322.9|195378.3|195253.3|627
1727428200000|2024-09-27 09:10:00|195404.1|195279.1|195532.2|195407.2|195587.9|195462.9|195384.5|195259.5|705
1727428500000|2024-09-27 09:15:00|195531.9|195406.9|195445.7|195320.7|195531.9|195406.9|195395.6|195270.6|710
1727428800000|2024-09-27 09:20:00|195445.3|195320.3|195501.4|195376.4|195524.7|195399.7|195442.1|195317.1|804
1727429100000|2024-09-27 09:25:00|195503.5|195378.5|195412.9|195287.9|195556.6|195431.6|195399.1|195274.1|618
1727429400000|2024-09-27 09:30:00|195411|195286|195395.7|195270.7|195456|195331|195371.6|195246.6|633
1727429700000|2024-09-27 09:35:00|195399.9|195274.9|195459.5|195334.5|195488.1|195363.1|195386.8|195261.8|500
1727430000000|2024-09-27 09:40:00|195458.4|195333.4|195592.3|195467.3|195599.8|195474.8|195456.5|195331.5|1054
1727430300000|2024-09-27 09:45:00|195579.8|195454.8|195624|195499|195645.2|195520.2|195572.9|195447.9|943
1727430600000|2024-09-27 09:50:00|195608.7|195483.7|195739.5|195614.5|195741.3|195616.3|195588.2|195463.2|880
1727430900000|2024-09-27 09:55:00|195738.8|195613.8|195751.1|195626.1|195767.6|195642.6|195719.5|195594.5|902
1727431200000|2024-09-27 10:00:00|195740.8|195615.8|195754.4|195629.4|195774.8|195649.8|195740.8|195615.8|1095
1727431500000|2024-09-27 10:05:00|195756.3|195631.3|195757.4|195632.4|195773.8|195648.8|195745.2|195620.2|835
1727431800000|2024-09-27 10:10:00|195750.4|195625.4|195753|195628|195767.2|195642.2|195741.1|195616.1|457
1727432100000|2024-09-27 10:15:00|195749.3|195624.3|195869.3|195744.3|195880.9|195755.9|195748.4|195623.4|354
1727432400000|2024-09-27 10:20:00|195867.8|195742.8|195858.4|195733.4|195872.3|195747.3|195836.4|195711.4|219
1727432700000|2024-09-27 10:25:00|195860|195735|195873.4|195748.4|195880.6|195755.6|195843.5|195718.5|265
1727433000000|2024-09-27 10:30:00|195870.8|195745.8|195934|195809|195949|195824|195867|195742|406
1727433300000|2024-09-27 10:35:00|195935.4|195810.4|195918.9|195793.9|195952.9|195827.9|195918.9|195793.9|139
1727433600000|2024-09-27 10:40:00|195921.3|195796.3|195724.3|195599.3|195944|195819|195719.5|195594.5|476
1727433900000|2024-09-27 10:45:00|195725.8|195600.8|195508.4|195383.4|195728.6|195603.6|195489.8|195364.8|680
1727434200000|2024-09-27 10:50:00|195503.7|195378.7|195501.6|195376.6|195507.5|195382.5|195420.3|195295.3|691
1727434500000|2024-09-27 10:55:00|195501.3|195376.3|195542.7|195417.7|195547.8|195422.8|195479|195354|696
1727434800000|2024-09-27 11:00:00|195541.8|195416.8|195625.5|195500.5|195654.8|195529.8|195541.8|195416.8|676
1727435100000|2024-09-27 11:05:00|195626.7|195501.7|195625.4|195500.4|195639.8|195514.8|195594.8|195469.8|809
1727435400000|2024-09-27 11:10:00|195623.2|195498.2|195620.4|195495.4|195640.6|195515.6|195593.9|195468.9|834
1727435700000|2024-09-27 11:15:00|195623.1|195498.1|195742.3|195617.3|195786.3|195661.3|195611.9|195486.9|551
1727436000000|2024-09-27 11:20:00|195742.1|195617.1|195764.7|195639.7|195767.5|195668.9|195715.6|195600.1|515
1727436300000|2024-09-27 11:25:00|195767|195642|195661.1|195536.1|195840.4|195715.4|195657.2|195532.2|691
1727436600000|2024-09-27 11:30:00|195660.5|195535.5|195565.5|195440.5|195668|195543|195512.8|195387.8|724
1727436900000|2024-09-27 11:35:00|195567.1|195442.1|195523.7|195398.7|195615.9|195508.2|195512.6|195387.6|776
1727437200000|2024-09-27 11:40:00|195522.9|195397.9|195510.3|195385.3|195537|195412|195497.5|195372.5|679
1727437500000|2024-09-27 11:45:00|195509.4|195384.4|195702.9|195577.9|195718|195593|195495.9|195370.9|606
1727437800000|2024-09-27 11:50:00|195706.7|195581.7|195937.9|195812.9|195977.8|195852.8|195700.1|195575.1|781
1727438100000|2024-09-27 11:55:00|195936.6|195811.6|195849.9|195724.9|195936.6|195811.6|195805|195717.2|874
1727438400000|2024-09-27 12:00:00|195854.3|195729.3|195850.6|195725.6|195995.6|195870.6|195804.1|195679.1|732
1727438700000|2024-09-27 12:05:00|195849.9|195724.9|195770.5|195645.5|195872.1|195747.1|195770.5|195645.5|543
1727439000000|2024-09-27 12:10:00|195777.6|195652.6|195778.3|195653.3|195864.3|195757.7|195722.7|195597.7|579
1727439300000|2024-09-27 12:15:00|195781.8|195656.8|195603.9|195478.9|195813.4|195688.4|195578|195453|550
1727439600000|2024-09-27 12:20:00|195610.9|195485.9|195663.5|195538.5|195712.1|195587.1|195557.8|195432.8|644
1727439900000|2024-09-27 12:25:00|195664.6|195539.6|195832.2|195650.7|195836.7|195690.2|195641|195516|790
1727440200000|2024-09-27 12:30:00|195843|195657.7|195896.2|195771.2|195908.3|195783.3|195529.7|195404.7|661
1727440500000|2024-09-27 12:35:00|195895.2|195770.2|195656.4|195531.4|195914.8|195789.8|195612.9|195487.9|744
1727440800000|2024-09-27 12:40:00|195656.7|195531.7|195935.2|195810.2|195941.2|195816.2|195643.9|195518.9|691
1727441100000|2024-09-27 12:45:00|195934.4|195809.4|196022.3|195897.3|196135.3|196010.3|195920|195795|652
1727441400000|2024-09-27 12:50:00|196019.8|195894.8|196036|195911|196071.1|195946.1|195783.6|195658.6|840
1727441700000|2024-09-27 12:55:00|196031|195906|195908|195783|196164.7|196039.7|195895.8|195770.8|761
1727442000000|2024-09-27 13:00:00|195900.7|195775.7|195816.3|195691.3|196023.3|195898.3|195757.5|195632.5|827
1727442300000|2024-09-27 13:05:00|195817.4|195692.4|195779.1|195654.1|195822.5|195697.5|195753.3|195628.3|374
1727442600000|2024-09-27 13:10:00|195780.7|195655.7|195731|195606|195873.2|195748.2|195724.5|195599.5|603
1727442900000|2024-09-27 13:15:00|195710.2|195585.2|195698.4|195573.4|195743.8|195618.8|195569.4|195444.4|596
1727443200000|2024-09-27 13:20:00|195696.9|195571.9|195864.2|195739.2|195902|195809.1|195696.1|195571.1|616
1727443500000|2024-09-27 13:25:00|195874.5|195749.5|195975.3|195850.3|196019|195894|195866|195747.1|554
1727443800000|2024-09-27 13:30:00|195974.4|195849.4|196029.8|195904.8|196180|196055|195949.3|195824.3|863
1727444100000|2024-09-27 13:35:00|196031.9|195906.9|196234.6|196109.6|196317.9|196192.9|196031.6|195906.6|733
1727444400000|2024-09-27 13:40:00|196235.4|196110.4|196394.2|196269.2|196410.9|196285.9|196133.4|196008.4|687
1727444700000|2024-09-27 13:45:00|196393.2|196268.2|196620.8|196495.8|196719|196594|196385.9|196260.9|829
1727445000000|2024-09-27 13:50:00|196651.3|196526.3|196409.9|196284.9|196687.5|196601.3|196256.8|196131.8|812
1727445300000|2024-09-27 13:55:00|196407.7|196282.7|196592|196417.4|196641.7|196544.6|196403.6|196278.6|916
1727445600000|2024-09-27 14:00:00|196576.6|196406.1|196579.4|196454.4|196597.2|196497.3|196468|196343|692
1727445900000|2024-09-27 14:05:00|196578.8|196453.8|196215.8|196090.8|196600.3|196494.4|196186.9|196061.9|781
1727446200000|2024-09-27 14:10:00|196215.7|196090.7|196254.1|196129.1|196350.7|196225.7|196176.5|196051.5|768
1727446500000|2024-09-27 14:15:00|196256.7|196131.7|196154.2|196029.2|196384.2|196259.2|196091.6|195966.6|776
1727446800000|2024-09-27 14:20:00|196154.3|196029.3|195950.5|195825.5|196199.3|196087.9|195934.9|195809.9|753
1727447100000|2024-09-27 14:25:00|195950.1|195825.1|195924|195799|196057.6|195932.6|195866.4|195754.2|840
1727447400000|2024-09-27 14:30:00|195920.1|195795.1|196004|195879|196005.3|195880.3|195840|195735.7|693
1727447700000|2024-09-27 14:35:00|196002.8|195877.8|196214.5|196089.5|196230.5|196105.5|195909|195784|766
1727448000000|2024-09-27 14:40:00|196215.2|196090.2|196210.8|196085.8|196303|196178|196168.1|196043.1|721
1727448300000|2024-09-27 14:45:00|196210.4|196085.4|196088.6|195963.6|196224.2|196099.2|195991|195866|633
1727448600000|2024-09-27 14:50:00|196050|196000|196364.5|196239.5|196385.4|196260.4|196042.2|195958.1|655
1727448900000|2024-09-27 14:55:00|196365.4|196240.4|196271.1|196221.1|196443.7|196318.7|196250.5|196159.3|698
1727449200000|2024-09-27 15:00:00|196270.5|196220.5|196100.9|196050.9|196336.8|196226|196037.5|195946.8|515
1727449500000|2024-09-27 15:05:00|196102.4|196052.4|196132.9|196007.9|196200.4|196098.9|196091.6|195997.5|426
1727449800000|2024-09-27 15:10:00|196128.4|196003.4|196223.7|196098.7|196226.8|196101.8|195978.9|195853.9|500
1727450100000|2024-09-27 15:15:00|196243.6|196118.6|196047.6|195922.6|196251.3|196161.3|196047.6|195922.6|608
1727450400000|2024-09-27 15:20:00|196045.7|195920.7|196013.9|195888.9|196092.4|195998.8|195991.7|195887.7|375
1727450700000|2024-09-27 15:25:00|196014.1|195889.1|196025.4|195975.4|196031.6|195981.1|195986.5|195889.1|334
1727451000000|2024-09-27 15:30:00|196025.7|195975.7|196184.2|196059.2|196199.5|196074.5|196021.9|195954|365
1727451300000|2024-09-27 15:35:00|196187|196062|196247.9|196122.9|196389.6|196264.6|196187|196062|523
1727451600000|2024-09-27 15:40:00|196248.8|196123.8|196231.5|196106.5|196420.4|196295.4|196230.6|196105.6|472
1727451900000|2024-09-27 15:45:00|196232.3|196107.3|196286.3|196161.3|196417.4|196292.4|196229.2|196105.1|475
1727452200000|2024-09-27 15:50:00|196290.2|196165.2|196263.9|196138.9|196380.2|196255.2|196262.1|196137.1|530
1727452500000|2024-09-27 15:55:00|196264.3|196139.3|196535.9|196410.9|196540.4|196415.4|196180.1|196055.1|561
1727452800000|2024-09-27 16:00:00|196542.1|196417.1|196655.4|196530.4|196699.9|196574.9|196477.3|196395.3|452
1727453100000|2024-09-27 16:05:00|196661.3|196536.3|196596.3|196471.3|196679.9|196554.9|196447.7|196340.6|548
1727453400000|2024-09-27 16:10:00|196596|196471|196942.7|196817.7|197004.6|196879.6|196593.9|196468.9|596
1727453700000|2024-09-27 16:15:00|196944|196819|196761.1|196636.1|196970.7|196845.7|196754.7|196629.7|499
1727454000000|2024-09-27 16:20:00|196759.4|196634.4|196895.2|196770.2|196945.8|196846.4|196708.3|196607.6|458
1727454300000|2024-09-27 16:25:00|196897.1|196772.1|197046.5|196921.5|197064.1|197014.1|196895.5|196770.5|503
1727454600000|2024-09-27 16:30:00|197049.4|196924.4|197277.6|197152.6|197297.2|197172.2|197017.8|196924.2|640
1727454900000|2024-09-27 16:35:00|197278.8|197153.8|197382.3|197257.3|197387.9|197262.9|197157.9|197032.9|549
1727455200000|2024-09-27 16:40:00|197384.4|197259.4|197477.2|197352.2|197548.3|197427.9|197293.9|197208.8|521
1727455500000|2024-09-27 16:45:00|197483.1|197358.1|197406.6|197281.6|197488.4|197363.4|197308.9|197183.9|548
1727455800000|2024-09-27 16:50:00|197407.6|197282.6|197155.3|197030.3|197421.7|197296.7|197099|196974|574
1727456100000|2024-09-27 16:55:00|197160.6|197035.6|197226.6|197101.6|197229.5|197104.5|197111.5|196986.5|671
1727456400000|2024-09-27 17:00:00|197222.5|197097.5|197085.4|197035.4|197232.3|197182.3|197085.4|197035.4|383
1727456700000|2024-09-27 17:05:00|197086.3|197036.3|196905.3|196855.3|197123.5|197043.6|196895|196796.2|583
1727457000000|2024-09-27 17:10:00|196909.4|196859.4|196972.6|196847.6|197000.3|196907.7|196802.2|196678.6|320
1727457300000|2024-09-27 17:15:00|196961.9|196836.9|196981.1|196856.1|197025.4|196937.2|196888.8|196799.6|535
1727457600000|2024-09-27 17:20:00|196979.9|196854.9|197160.9|197035.9|197204.5|197079.5|196966.2|196841.2|389
1727457900000|2024-09-27 17:25:00|197165.2|197040.2|197016|196891|197187.6|197062.6|196989.2|196864.2|510
1727458200000|2024-09-27 17:30:00|197016.9|196891.9|196888.6|196838.6|197071.8|196957.2|196864.4|196768.7|597
1727458500000|2024-09-27 17:35:00|196888.8|196838.8|197011.8|196886.8|197059|196956|196880.7|196782|379
1727458800000|2024-09-27 17:40:00|197012.6|196887.6|197014.6|196964.6|197144.9|197043|196975.4|196865|391
1727459100000|2024-09-27 17:45:00|197015.6|196965.6|196978.4|196853.4|197059.7|196966.9|196974.6|196849.6|308
1727459400000|2024-09-27 17:50:00|196978.8|196853.8|196962.3|196837.3|196993.6|196868.6|196812|196687|504
1727459700000|2024-09-27 17:55:00|196961.5|196836.5|196943.3|196893.3|196984.2|196916|196937.2|196832.6|426
1727460000000|2024-09-27 18:00:00|196945.2|196895.2|196991.9|196866.9|197033.4|196922.4|196892.3|196818|728
1727460300000|2024-09-27 18:05:00|196996.7|196871.7|197002.9|196952.9|197008.1|196958.1|196955.5|196863.8|179
1727460600000|2024-09-27 18:10:00|197001.9|196951.9|196999.2|196874.2|197079.7|196988.8|196962.4|196867|318
1727460900000|2024-09-27 18:15:00|196997.8|196872.8|196963.7|196838.7|197006.2|196881.2|196951.4|196826.4|316
1727461200000|2024-09-27 18:20:00|196962|196837|196966.1|196841.1|196967|196849.2|196849.3|196724.3|164
1727461500000|2024-09-27 18:25:00|196965.6|196840.6|197278.8|197153.8|197307.3|197182.3|196957|196832|520
1727461800000|2024-09-27 18:30:00|197278.1|197153.1|197159.7|197034.7|197289.1|197164.1|197157.1|197032.1|546
1727462100000|2024-09-27 18:35:00|197125.8|197000.8|197124.1|196999.1|197248.6|197123.6|197116|196991|477
1727462400000|2024-09-27 18:40:00|197126.2|197001.2|197083.1|196958.1|197126.2|197001.2|197040.2|196915.2|177
1727462700000|2024-09-27 18:45:00|197081.3|196956.3|196856.4|196731.4|197082.3|196957.3|196843|196718|318
1727463000000|2024-09-27 18:50:00|196856.7|196731.7|196853.7|196728.7|196943.3|196818.3|196764.6|196683.2|397
1727463300000|2024-09-27 18:55:00|196852.3|196727.3|196928.4|196803.4|196951.2|196862.3|196832.3|196707.3|519
1727463600000|2024-09-27 19:00:00|196894.9|196844.9|196938.7|196813.7|196981.8|196856.8|196894.9|196804.5|379
1727463900000|2024-09-27 19:05:00|196938.3|196813.3|197490.8|197365.8|197504.5|197379.5|196893.8|196768.8|422
1727464200000|2024-09-27 19:10:00|197491.8|197366.8|197483.1|197358.1|197648.6|197523.6|197384|197259|573
1727464500000|2024-09-27 19:15:00|197483.7|197358.7|197366.9|197241.9|197592.1|197467.1|197234.6|197109.6|581
1727464800000|2024-09-27 19:20:00|197363.4|197238.4|197310.2|197185.2|197425.2|197300.2|197280.3|197182.8|525
1727465100000|2024-09-27 19:25:00|197310.1|197185.1|197287.2|197162.2|197333.2|197208.2|197134.6|197009.6|461
1727465400000|2024-09-27 19:30:00|197277.6|197152.6|197165.5|197040.5|197298.2|197173.2|197150|197039.4|602
1727465700000|2024-09-27 19:35:00|197165.6|197040.6|197241.7|197191.7|197287.6|197192.9|197130.6|197005.6|664
1727466000000|2024-09-27 19:40:00|197242.1|197192.1|197141.2|197016.2|197262.6|197196|197100.3|197010.3|693
1727466300000|2024-09-27 19:45:00|197139.1|197014.1|197082.3|196957.3|197211.9|197096.7|197072.8|196947.8|368
1727466600000|2024-09-27 19:50:00|197082|196957|196938.8|196813.8|197140.6|197015.6|196938.8|196813.8|597
1727466900000|2024-09-27 19:55:00|196945.3|196820.3|197088.7|196963.7|197114.4|196989.4|196941.5|196816.5|765
1727467200000|2024-09-27 20:00:00|197088.9|196963.9|196970.8|196845.8|197088.9|196963.9|196932.7|196807.7|773
1727467500000|2024-09-27 20:05:00|196971.4|196846.4|196927|196802|196975.5|196850.5|196900.5|196775.5|541
1727467800000|2024-09-27 20:10:00|196925.5|196800.5|196925.1|196800.1|196928.1|196803.1|196875.7|196750.7|553
1727468100000|2024-09-27 20:15:00|196897.3|196772.3|196898.8|196773.8|196906.9|196810.1|196847.4|196734|401
1727468400000|2024-09-27 20:20:00|196901.7|196776.7|196901.4|196776.4|196914.5|196798.9|196836.4|196747|211
1727468700000|2024-09-27 20:25:00|196900.4|196775.4|196850.7|196800.7|196908.7|196812.3|196850.3|196759.1|430
1727469000000|2024-09-27 20:30:00|196886.5|196761.5|196931.5|196806.5|196948.1|196849.5|196857.3|196761|343
1727469300000|2024-09-27 20:35:00|196928.4|196803.4|197015.5|196890.5|197017.1|196892.1|196887|196774.1|383
1727469600000|2024-09-27 20:40:00|197013.7|196888.7|197047.8|196898.2|197065.6|196940.6|196988.9|196863.9|664
1727469900000|2024-09-27 20:45:00|197022.1|196872.5|197053.5|196928.5|197078.7|196938.6|196974.9|196849.9|404
1727470200000|2024-09-27 20:50:00|197051.4|196926.4|197016.2|196891.2|197104.1|196979.1|196984.6|196859.6|270
1727470500000|2024-09-27 20:55:00|196991|196866|197228.9|196918.9|197231.1|196943.8|196711|196401|526
1727640000000|2024-09-29 20:00:00|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727640600000|2024-09-29 20:10:00|197320.6|196965.6|197320.6|196965.6|197320.6|196965.6|197320.6|196965.6|1
1727640900000|2024-09-29 20:15:00|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|197556.6|197201.6|1
1727641800000|2024-09-29 20:30:00|197486.6|197131.6|197556.6|197201.6|197556.6|197201.6|197486.6|197131.6|2
1727643000000|2024-09-29 20:50:00|197486.6|197131.6|197556.6|197201.6|197556.6|197201.6|197486.6|197131.6|2
1727643300000|2024-09-29 20:55:00|197449.2|197094.2|197449.2|197094.2|197449.2|197094.2|197449.2|197094.2|1
1727643600000|2024-09-29 21:00:00|197429.2|197114.2|197426.7|197116.7|197429.2|197116.7|197255|196945|4
1727644800000|2024-09-29 21:20:00|197268.9|196958.9|197365.8|197055.8|197365.8|197055.8|197268.9|196958.9|2
1727645100000|2024-09-29 21:25:00|197260.6|196950.6|197262|196952|197426.7|197116.7|197255|196945|9
1727645400000|2024-09-29 21:30:00|197426.7|197116.7|197268.9|196958.9|197426.7|197116.7|197268.9|196958.9|12
1727645700000|2024-09-29 21:35:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197268.9|196958.9|11
1727646000000|2024-09-29 21:40:00|197268.9|196958.9|197268.9|196958.9|197426.7|197116.7|197268.9|196958.9|11
1727646300000|2024-09-29 21:45:00|197426.7|197116.7|197369.5|197059.5|197426.7|197116.7|197369.5|197059.5|4
1727646600000|2024-09-29 21:50:00|197426.7|197116.7|197426.7|197116.7|197426.7|197116.7|197369.5|197059.5|3
1727646900000|2024-09-29 21:55:00|197529.8|197219.8|197529.8|197219.8|197529.8|197219.8|197529.8|197219.8|1
1727647200000|2024-09-29 22:00:00|197544.9|197234.9|197212.3|196991.2|197544.9|197234.9|197173.7|196863.7|108
1727647500000|2024-09-29 22:05:00|197200.5|196989.4|197274.3|196964.3|197274.3|197050|197173.5|196888.7|46
1727647800000|2024-09-29 22:10:00|197270|196960|197206|196896|197270.3|197051.7|197167.5|196857.5|59
1727648100000|2024-09-29 22:15:00|197200.3|196890.3|197273.2|196963.2|197379|197069|197200.3|196890.3|126
1727648400000|2024-09-29 22:20:00|197273.3|196963.3|197297.4|196987.4|197297.4|196987.4|197252.2|196946.5|50
1727648700000|2024-09-29 22:25:00|197297.5|196987.5|197233.2|196923.2|197298.8|196998.3|197221.3|196911.3|64
1727649000000|2024-09-29 22:30:00|197235|196925|197130.9|196915.8|197242.9|196972|197130.9|196876.5|83
1727649300000|2024-09-29 22:35:00|197125.8|196933.7|197119.8|196856.6|197223.4|196968.3|197061|196807.4|81
1727649600000|2024-09-29 22:40:00|197117.4|196856.7|197013.6|196858.4|197177.1|196896.3|197013.6|196773.1|50
1727649900000|2024-09-29 22:45:00|197013.5|196858.6|197055.5|196745.5|197164.9|196867.7|197004.4|196745.5|30
1727650200000|2024-09-29 22:50:00|197055.4|196745.4|197008.3|196806.3|197066.3|196810.8|196998.5|196745.4|38
1727650500000|2024-09-29 22:55:00|197066.2|196756.2|197009.3|196839.2|197067.6|196853.1|196989.3|196754.6|60
1727650800000|2024-09-29 23:00:00|197012.8|196828.8|196888.7|196649.4|197032.1|196828.8|196848.3|196642|100
1727651100000|2024-09-29 23:05:00|196889.1|196643.9|196789.9|196596.8|196916.2|196655.6|196758.7|196540.3|78
1727651400000|2024-09-29 23:10:00|196809.3|196613.7|196768.4|196580.1|196817.6|196615.4|196734.4|196553.6|48
1727651700000|2024-09-29 23:15:00|196767|196579.9|196751.9|196577.8|196790.3|196592.9|196717.5|196537|114
1727652000000|2024-09-29 23:20:00|196751.8|196576.9|196591.2|196369.8|196761.5|196579.7|196560.9|196338|114
1727652300000|2024-09-29 23:25:00|196587.1|196370.5|196617.6|196401.8|196648.1|196465.6|196561.7|196342.5|86
1727652600000|2024-09-29 23:30:00|196617.4|196403.7|196579|196269|196643.4|196463.2|196403.6|196093.6|190
1727652900000|2024-09-29 23:35:00|196567.3|196257.3|196607.3|196427.1|196643.1|196443.9|196544.1|196257.3|162
1727653200000|2024-09-29 23:40:00|196584.1|196451.4|196619.3|196412.3|196623.1|196454.6|196550.7|196362|113
1727653500000|2024-09-29 23:45:00|196618.4|196413|196611.4|196425.3|196660.9|196466.3|196588.8|196390.1|220
1727653800000|2024-09-29 23:50:00|196613.1|196425.9|196613.9|196424.2|196705.8|196511.7|196582.1|196371.6|254
1727654100000|2024-09-29 23:55:00|196612.4|196423.7|196552.7|196376|196621.5|196424.9|196486.8|196314.3|341
1727654400000|2024-09-30 00:00:00|196546.1|196381.6|196696.3|196526.3|196699.7|196540.1|196461.4|196308.9|776
1727654700000|2024-09-30 00:05:00|196695.1|196526.1|196662.7|196507|196744.7|196567|196656.9|196500.1|590
1727655000000|2024-09-30 00:10:00|196655.5|196503.7|196656|196499.9|196720.5|196571.1|196621.5|196460.5|456
1727655300000|2024-09-30 00:15:00|196655|196494.3|196798.2|196635.5|196813.4|196658.3|196652.8|196493|456
1727655600000|2024-09-30 00:20:00|196798.4|196635|196805|196657.9|196842.9|196689.3|196793|196629.6|509
1727655900000|2024-09-30 00:25:00|196803.8|196654.9|196862.9|196713|196903.6|196759.6|196797.3|196645.5|549
1727656200000|2024-09-30 00:30:00|196867.5|196717.5|196846.3|196708.6|196873.5|196728.9|196801.9|196659.3|659
1727656500000|2024-09-30 00:35:00|196845|196708.7|196900.9|196775.9|196901.3|196776.3|196817.6|196687.5|506
1727656800000|2024-09-30 00:40:00|196900.7|196775.7|196945.4|196820.4|196972|196847|196893.6|196768.6|633
1727657100000|2024-09-30 00:45:00|196942.6|196817.6|196951|196826|196980.1|196855.1|196898.4|196773.4|415
1727657400000|2024-09-30 00:50:00|196952.4|196827.4|197146.7|197021.7|197148.5|197023.5|196938.4|196813.4|204
1727657700000|2024-09-30 00:55:00|197158.1|197033.1|196962.4|196837.4|197160.2|197035.2|196885.1|196760.1|315
1727658000000|2024-09-30 01:00:00|196945.5|196820.5|197010.8|196885.8|197062.6|196937.6|196945.5|196820.5|592
1727658300000|2024-09-30 01:05:00|197010.6|196885.6|196951.5|196826.5|197013.1|196888.1|196903.9|196778.9|522
1727658600000|2024-09-30 01:10:00|196935|196810|197052.3|196927.3|197094.6|196969.6|196926.6|196801.6|526
1727658900000|2024-09-30 01:15:00|197046.8|196921.8|197018.5|196893.5|197099.2|196974.2|196994.6|196869.6|501
1727659200000|2024-09-30 01:20:00|197019.7|196894.7|196922.5|196797.5|197052.9|196927.8|196896.2|196771.2|541
1727659500000|2024-09-30 01:25:00|196915.3|196790.3|196912.4|196785.4|196980|196855|196873.7|196744.6|573
1727659800000|2024-09-30 01:30:00|196911.5|196783.2|196872.7|196747.7|196949.5|196824.5|196840.8|196715.8|478
1727660100000|2024-09-30 01:35:00|196873.7|196748.7|196988.6|196863.6|196999.1|196874.1|196872.2|196747.2|549
1727660400000|2024-09-30 01:40:00|196987.4|196862.4|197080.6|196940.1|197090.7|196951.7|196950.8|196824.5|306
1727660700000|2024-09-30 01:45:00|197084.1|196940.9|197174.8|197047.6|197174.8|197047.6|197054.8|196929.8|466
1727661000000|2024-09-30 01:50:00|197182.4|197047.8|197172.1|197038.5|197214.4|197088.3|197148.2|197023.2|542
1727661300000|2024-09-30 01:55:00|197179.3|197045.5|197173.4|197048.4|197214.1|197082.4|197170.4|197036.7|452
1727661600000|2024-09-30 02:00:00|197172.2|197047.2|197235.7|197110.7|197239.2|197114.2|197172.2|197047.2|259
1727661900000|2024-09-30 02:05:00|197239.5|197114.5|197204.8|197079.8|197248.7|197123.7|197178.8|197053.8|225
1727662200000|2024-09-30 02:10:00|197209.6|197084.6|197279.1|197154.1|197333.7|197208.7|197204.6|197079.6|292
1727662500000|2024-09-30 02:15:00|197278.6|197153.6|197178.7|197053.7|197285|197160|197162.8|197037.8|220
1727662800000|2024-09-30 02:20:00|197179|197054|197217.6|197092.6|197227.4|197102.4|197155.5|197030.5|271
1727663100000|2024-09-30 02:25:00|197227.9|197102.9|197115.7|196990.7|197228|197103|197110.6|196985.6|396
1727663400000|2024-09-30 02:30:00|197116.4|196991.4|197203.1|197078.1|197207|197082|197099.6|196974.6|271
1727663700000|2024-09-30 02:35:00|197194.2|197069.2|197150.3|197025.3|197214.5|197089.5|197141.5|197016.5|256
1727664000000|2024-09-30 02:40:00|197151.9|197026.9|197116.2|196991.2|197160.3|197035.3|197091.1|196966.1|323
1727664300000|2024-09-30 02:45:00|197116.8|196991.8|197110.1|196985.1|197137.2|197012.2|197088.2|196963.2|321
1727664600000|2024-09-30 02:50:00|197110.9|196985.9|197081.2|196956.2|197126.9|197001.9|197077.3|196952.3|121
1727664900000|2024-09-30 02:55:00|197085.5|196960.5|197059.1|196934.1|197094.6|196969.6|197048.8|196923.8|106
1727665200000|2024-09-30 03:00:00|197057.2|196932.2|197050.7|196925.7|197071.2|196946.2|197044.9|196919.9|70
1727665500000|2024-09-30 03:05:00|197046.1|196921.1|197089.3|196964.3|197103.3|196978.3|197045.7|196920.7|138
1727665800000|2024-09-30 03:10:00|197088.3|196963.3|197080.1|196955.1|197101.6|196976.6|197069.4|196944.4|128
1727666100000|2024-09-30 03:15:00|197079.5|196954.5|197089|196964|197092.6|196967.6|197074.8|196949.8|242
1727666400000|2024-09-30 03:20:00|197087.5|196962.5|197044.9|196919.9|197100.9|196975.9|197036.6|196911.6|98
1727666700000|2024-09-30 03:25:00|197043.5|196918.5|197008.2|196883.2|197049.4|196924.4|196998.3|196873.3|195
1727667000000|2024-09-30 03:30:00|197004.3|196879.3|196996.2|196871.2|197050.8|196925.8|196982.6|196857.6|109
1727667300000|2024-09-30 03:35:00|196994.1|196869.1|197040.5|196915.5|197051.2|196926.2|196993.6|196868.6|198
1727667600000|2024-09-30 03:40:00|197041.6|196916.6|197033.2|196908.2|197051.2|196926.2|197027.6|196902.6|217
1727667900000|2024-09-30 03:45:00|197038.5|196913.5|197000|196875|197038.5|196913.5|196981.5|196856.5|127
1727668200000|2024-09-30 03:50:00|196996.4|196871.4|196998.9|196873.9|197013.2|196888.2|196991.2|196866.2|170
1727668500000|2024-09-30 03:55:00|196999.2|196874.2|196956|196831|196999.7|196874.7|196953.5|196828.5|260
1727668800000|2024-09-30 04:00:00|196955.6|196830.6|196914.9|196789.9|196956.2|196831.2|196903.4|196778.4|233
1727669100000|2024-09-30 04:05:00|196915.4|196790.4|196912.5|196787.5|196918.9|196793.9|196907.8|196782.8|175
1727669400000|2024-09-30 04:10:00|196907.1|196782.1|196903.8|196778.8|196909.8|196784.8|196899.2|196774.2|131
1727669700000|2024-09-30 04:15:00|196904|196779|196866.7|196741.7|196906.8|196781.8|196848.4|196723.4|58
1727670000000|2024-09-30 04:20:00|196853.2|196728.2|196874|196749|196874|196749|196836.4|196711.4|51
1727670300000|2024-09-30 04:25:00|196865|196740|196898.7|196773.7|196908.3|196783.3|196865|196740|87
1727670600000|2024-09-30 04:30:00|196898.9|196773.9|196993.2|196868.2|196998.7|196873.7|196894.8|196769.8|357
1727670900000|2024-09-30 04:35:00|196990.8|196865.8|196992.8|196867.8|197006.6|196881.6|196982.6|196857.6|281
1727671200000|2024-09-30 04:40:00|196966.7|196841.7|196992.2|196867.2|196999.1|196874.1|196964.3|196839.3|76
1727671500000|2024-09-30 04:45:00|196981.1|196856.1|197035.5|196910.5|197035.5|196910.5|196981.1|196856.1|87
1727671800000|2024-09-30 04:50:00|197035.1|196910.1|197023.5|196898.5|197037.5|196912.5|197020.2|196895.2|102
1727672100000|2024-09-30 04:55:00|197028.5|196903.5|197010.4|196885.4|197037.7|196912.7|196998.6|196873.6|155
1727672400000|2024-09-30 05:00:00|197006.2|196881.2|197060.1|196935.1|197069|196944|196986.5|196861.5|152
1727672700000|2024-09-30 05:05:00|197059.9|196934.9|197035.6|196910.6|197072.1|196947.1|197002.6|196877.6|105
1727673000000|2024-09-30 05:10:00|197033|196908|197157.5|197032.5|197175.7|197050.7|197024.1|196899.1|179
1727673300000|2024-09-30 05:15:00|197158.5|197033.5|197054.7|196929.7|197158.5|197033.5|197046.1|196921.1|304
1727673600000|2024-09-30 05:20:00|197059.8|196934.8|197132|197007|197165.6|197040.6|197059.8|196934.8|355
1727673900000|2024-09-30 05:25:00|197133|197008|197148.1|197023.1|197154.9|197029.9|197086.8|196961.8|409
1727674200000|2024-09-30 05:30:00|197146.4|197021.4|197077.6|196952.6|197159.2|197034.2|197060.5|196935.5|636
1727674500000|2024-09-30 05:35:00|197103.7|196978.7|197141.3|197016.3|197175.3|197050.3|197068.7|196943.7|509
1727674800000|2024-09-30 05:40:00|197146.1|197021.1|197097.1|196972.1|197179.3|197054.3|197092.5|196967.5|388
1727675100000|2024-09-30 05:45:00|197101.3|196976.3|197071.7|196946.7|197107.5|196982.5|197024|196899|488
1727675400000|2024-09-30 05:50:00|197069.2|196944.2|197087.2|196962.2|197125.5|197000.5|197039.4|196914.4|648
1727675700000|2024-09-30 05:55:00|197089.7|196964.7|197053.9|196928.9|197098.2|196973.2|197019.3|196894.3|546
1727676000000|2024-09-30 06:00:00|197052|196927|196945.7|196820.7|197052|196927|196928.5|196803.5|519
1727676300000|2024-09-30 06:05:00|196945.4|196820.4|197040.4|196915.4|197049.1|196924.1|196945.4|196820.4|410
1727676600000|2024-09-30 06:10:00|197042.7|196917.7|197080.6|196955.6|197112|196987|197036.8|196911.8|318
1727676900000|2024-09-30 06:15:00|197081.4|196956.4|197069|196944|197098.2|196973.2|197023.9|196898.9|296
1727677200000|2024-09-30 06:20:00|197073.2|196948.2|197063.9|196938.9|197087.2|196962.2|197056.4|196931.4|140
1727677500000|2024-09-30 06:25:00|197063.4|196938.4|197034.2|196909.2|197176.4|197051.4|197029.3|196904.3|391
1727677800000|2024-09-30 06:30:00|197029.9|196904.9|197018.2|196893.2|197043.7|196918.7|197015.6|196890.6|260
1727678100000|2024-09-30 06:35:00|197021.1|196896.1|197019.5|196894.5|197047|196922|196983.2|196858.2|153
1727678400000|2024-09-30 06:40:00|197017.2|196892.2|196952|196827|197017.2|196892.2|196903.6|196778.6|239
1727678700000|2024-09-30 06:45:00|196952.3|196827.3|196943.8|196818.8|196957.9|196832.9|196943.8|196818.8|101
1727679000000|2024-09-30 06:50:00|196941.1|196816.1|196861.3|196736.3|196941.1|196816.1|196833.1|196708.1|373
1727679300000|2024-09-30 06:55:00|196861.4|196736.4|196905.5|196780.5|196919.6|196794.6|196812.6|196687.6|353
1727679600000|2024-09-30 07:00:00|196897.1|196772.1|196881.6|196756.6|196916|196791|196852.5|196727.5|303
1727679900000|2024-09-30 07:05:00|196880|196755|196914.4|196789.4|196919.1|196794.1|196820.9|196695.9|283
1727680200000|2024-09-30 07:10:00|196914.3|196789.3|196915.7|196790.7|196957.4|196832.4|196877.2|196752.2|280
1727680500000|2024-09-30 07:15:00|196915.3|196790.3|197060.3|196935.3|197060.3|196935.3|196892.6|196767.6|255
1727680800000|2024-09-30 07:20:00|197054.4|196929.4|197258.9|197133.9|197287.4|197162.4|197054.4|196929.4|216
1727681100000|2024-09-30 07:25:00|197260|197135|197182.4|197057.4|197293.2|197168.2|197112.5|196987.5|317
1727681400000|2024-09-30 07:30:00|197182.6|197057.6|197193.8|197068.8|197323.5|197198.5|197169.9|197044.9|561
1727681700000|2024-09-30 07:35:00|197218|197093|197333.7|197208.7|197334.6|197209.6|197162.2|197037.2|486
1727682000000|2024-09-30 07:40:00|197336|197211|197348.6|197223.6|197473.8|197348.8|197336|197211|666
1727682300000|2024-09-30 07:45:00|197349.2|197224.2|197252.3|197127.3|197362.8|197237.8|197215.4|197090.4|719
1727682600000|2024-09-30 07:50:00|197252.5|197127.5|197249.9|197124.9|197341.9|197216.9|197241.8|197116.8|516
1727682900000|2024-09-30 07:55:00|197253.5|197128.5|197255.8|197130.8|197273.5|197148.5|197132.9|197007.9|778
1727683200000|2024-09-30 08:00:00|197254.3|197129.3|197163.4|197038.4|197273.6|197148.6|197069|196944|809
1727683500000|2024-09-30 08:05:00|197176|197051|197014.8|196889.8|197190.4|197065.4|196944.9|196819.9|643
1727683800000|2024-09-30 08:10:00|197016.1|196891.1|197070.8|196945.8|197149.5|197024.5|197016.1|196891.1|623
1727684100000|2024-09-30 08:15:00|197068.4|196943.4|197109.7|196984.7|197151.9|197026.9|197053.7|196928.7|732
1727684400000|2024-09-30 08:20:00|197112.1|196987.1|197025.4|196900.4|197117.2|196992.2|196983|196858|482
1727684700000|2024-09-30 08:25:00|197023|196898|196906.1|196781.1|197027|196902|196903.7|196778.7|409
1727685000000|2024-09-30 08:30:00|196903.8|196778.8|197028.5|196903.5|197187.9|197062.9|196903.8|196778.8|508
1727685300000|2024-09-30 08:35:00|197023.7|196898.7|196963.6|196838.6|197179.9|197054.9|196958.4|196833.4|567
1727685600000|2024-09-30 08:40:00|196962.6|196837.6|196904.4|196779.4|196987.7|196862.7|196861.5|196736.5|518
1727685900000|2024-09-30 08:45:00|196905.2|196780.2|196861.8|196736.8|196912.8|196787.8|196807.2|196682.2|644
1727686200000|2024-09-30 08:50:00|196857.6|196732.6|196829.6|196704.6|196916.9|196791.9|196818.5|196693.5|506
1727686500000|2024-09-30 08:55:00|196830.3|196705.3|196787.2|196662.2|196833.2|196708.2|196755.3|196630.3|823
1727686800000|2024-09-30 09:00:00|196790.3|196665.3|196912.6|196787.6|196940.1|196815.1|196768.7|196643.7|494
1727687100000|2024-09-30 09:05:00|196909.6|196784.6|196905.3|196780.3|196926|196801|196893|196768|440
1727687400000|2024-09-30 09:10:00|196906.5|196781.5|196911.3|196786.3|196936.1|196811.1|196855.3|196730.3|730
1727687700000|2024-09-30 09:15:00|196909.9|196784.9|196884.6|196759.6|196910.3|196785.3|196847.2|196722.2|657
1727688000000|2024-09-30 09:20:00|196881.6|196756.6|196750.2|196625.2|196893|196768|196747|196622|832
1727688300000|2024-09-30 09:25:00|196744.4|196619.4|196790.8|196665.8|196801.8|196676.8|196723.7|196598.7|749
1727688600000|2024-09-30 09:30:00|196789.2|196664.2|196707.1|196582.1|196817.6|196692.6|196704.3|196579.3|835
1727688900000|2024-09-30 09:35:00|196707.2|196582.2|196712.1|196587.1|196728.9|196603.9|196675.2|196550.2|474
1727689200000|2024-09-30 09:40:00|196711.5|196586.5|196717.7|196592.7|196734|196609|196672.2|196547.2|596
1727689500000|2024-09-30 09:45:00|196713.6|196588.6|196637.5|196512.5|196735.2|196610.2|196617.1|196492.1|478
1727689800000|2024-09-30 09:50:00|196638.6|196513.6|196634.5|196509.5|196654.4|196529.4|196599.4|196474.4|597
1727690100000|2024-09-30 09:55:00|196632.9|196507.9|196522|196397|196669.2|196544.2|196511.4|196386.4|613
1727690400000|2024-09-30 10:00:00|196514.9|196389.9|196505.1|196380.1|196572.7|196447.7|196496.1|196371.1|578
1727690700000|2024-09-30 10:05:00|196501.7|196376.7|196450.2|196325.2|196522.9|196397.9|196417.7|196292.7|489
1727691000000|2024-09-30 10:10:00|196446.5|196321.5|196436.2|196311.2|196471.4|196346.4|196404.2|196279.2|372
1727691300000|2024-09-30 10:15:00|196423.2|196298.2|196362.9|196237.9|196468.8|196343.8|196354.4|196229.4|463
1727691600000|2024-09-30 10:20:00|196361.3|196236.3|196273.4|196148.4|196396.4|196271.4|196239|196114|669
1727691900000|2024-09-30 10:25:00|196271.9|196146.9|196289.3|196164.3|196298.4|196173.4|196238.5|196113.5|599
1727692200000|2024-09-30 10:30:00|196289.5|196164.5|196227|196102|196297.5|196172.5|196196.3|196071.3|660
1727692500000|2024-09-30 10:35:00|196216.5|196091.5|196391.6|196266.6|196408.9|196283.9|196199.2|196074.2|907
1727692800000|2024-09-30 10:40:00|196389.4|196264.4|196510.3|196385.3|196671.9|196546.9|196373.5|196248.5|720
1727693100000|2024-09-30 10:45:00|196505.8|196380.8|196748.5|196623.5|196800|196675|196485|196360|835
1727693400000|2024-09-30 10:50:00|196748.4|196623.4|196771.6|196646.6|196817.4|196692.4|196719.8|196594.8|725
1727693700000|2024-09-30 10:55:00|196769.8|196644.8|196639.1|196514.1|196791.2|196666.2|196555.1|196430.1|581
1727694000000|2024-09-30 11:00:00|196632.4|196507.4|196528.5|196403.5|196719.3|196594.3|196487.3|196362.3|662
1727694300000|2024-09-30 11:05:00|196527.3|196402.3|196364.3|196239.3|196566.2|196441.2|196327.6|196202.6|787
1727694600000|2024-09-30 11:10:00|196361.9|196236.9|196460.5|196335.5|196520|196395|196328.9|196203.9|885
1727694900000|2024-09-30 11:15:00|196459.3|196334.3|196353.1|196228.1|196534.3|196409.3|196348.8|196223.8|390
1727695200000|2024-09-30 11:20:00|196348.2|196223.2|196390.3|196265.3|196398.3|196273.3|196264.5|196139.5|459
1727695500000|2024-09-30 11:25:00|196387|196262|196447.5|196322.5|196547.4|196422.4|196380.2|196255.2|478
1727695800000|2024-09-30 11:30:00|196448|196323|196408.8|196283.8|196451.8|196326.8|196370.8|196245.8|711
1727696100000|2024-09-30 11:35:00|196410.4|196285.4|196687|196562|196723.6|196598.6|196382.8|196257.8|868
1727696400000|2024-09-30 11:40:00|196659.6|196534.6|196852.4|196727.4|196866.7|196741.7|196640|196534.6|656
1727696700000|2024-09-30 11:45:00|196854.1|196729.1|196773.5|196648.5|196870.6|196745.6|196715.1|196590.1|691
1727697000000|2024-09-30 11:50:00|196770.6|196645.6|196767.3|196642.3|196871.4|196746.4|196753.2|196628.2|732
1727697300000|2024-09-30 11:55:00|196771.8|196646.8|196713.8|196588.8|196814.6|196689.6|196684.7|196559.7|727
1727697600000|2024-09-30 12:00:00|196715.3|196590.3|196579.6|196454.6|196715.3|196602.1|196510|196412.7|850
1727697900000|2024-09-30 12:05:00|196585.4|196460.4|196373.4|196323.4|196671.9|196585.5|196373.4|196293.3|678
1727698200000|2024-09-30 12:10:00|196377.9|196327.9|196394.1|196269.1|196460|196335|196326.3|196238|543
1727698500000|2024-09-30 12:15:00|196382.7|196257.7|196467.7|196417.7|196515.2|196417.7|196364|196255.9|621
1727698800000|2024-09-30 12:20:00|196456.3|196406.3|196337.2|196212.2|196525|196475|196134.2|196049.4|627
1727699100000|2024-09-30 12:25:00|196335.7|196210.7|196325.5|196200.5|196339.2|196214.2|196159.3|196048.2|686
1727699400000|2024-09-30 12:30:00|196339.2|196214.2|196316.7|196191.7|196474.9|196349.9|196258.1|196133.1|687
1727699700000|2024-09-30 12:35:00|196317|196192|196233.3|196108.3|196347.5|196222.5|196182.9|196084.6|540
1727700000000|2024-09-30 12:40:00|196229.3|196104.3|196152.5|196027.5|196233.5|196108.5|195952.8|195872.6|564
1727700300000|2024-09-30 12:45:00|196148.6|196023.6|196064.4|195939.4|196277.4|196164.8|196023.4|195916|589
1727700600000|2024-09-30 12:50:00|196065.9|195940.9|195886|195761|196200.1|196086.8|195872.7|195747.7|557
1727700900000|2024-09-30 12:55:00|195886.2|195761.2|195844.3|195719.3|195999.5|195874.5|195792.8|195690.8|691
1727701200000|2024-09-30 13:00:00|195854|195729|195671.6|195546.6|195899.2|195807.1|195630.3|195546.6|565
1727701500000|2024-09-30 13:05:00|195672.2|195547.2|195789.5|195664.5|195821.8|195749.5|195585.3|195460.3|475
1727701800000|2024-09-30 13:10:00|195855.5|195730.5|195626|195501|195859.4|195735.7|195586|195501|600
1727702100000|2024-09-30 13:15:00|195618.2|195493.2|195724.3|195599.3|195803.7|195709.6|195597.8|195472.8|556
1727702400000|2024-09-30 13:20:00|195712.3|195587.3|195672.4|195547.4|195777.5|195652.5|195578|195494.5|621
1727702700000|2024-09-30 13:25:00|195671.2|195546.2|195715.7|195665.7|195728.8|195665.7|195592.7|195467.7|607
1727703000000|2024-09-30 13:30:00|195714.5|195664.5|195956.1|195831.1|196043.7|195918.7|195708|195593.7|691
1727703300000|2024-09-30 13:35:00|195970.2|195845.2|195820.1|195695.1|196151.5|196026.5|195748.4|195647.5|584
1727703600000|2024-09-30 13:40:00|195820.6|195695.6|196111.2|195986.2|196134.1|196009.1|195787|195662|617
1727703900000|2024-09-30 13:45:00|196121|195996|196241.6|196116.6|196304.2|196226|196012.3|195887.3|688
1727704200000|2024-09-30 13:50:00|196240.7|196115.7|196415.8|196290.8|196535.7|196419.7|196218.2|196093.2|746
1727704500000|2024-09-30 13:55:00|196416.2|196291.2|196505.7|196380.7|196539.6|196414.6|196327.3|196211.2|776
1727704800000|2024-09-30 14:00:00|196506.5|196381.5|196833.6|196708.6|196836.3|196711.3|196441.8|196344.6|643
1727705100000|2024-09-30 14:05:00|196868.4|196743.4|196661.6|196536.6|196916.6|196791.6|196533.6|196408.6|627
1727705400000|2024-09-30 14:10:00|196665|196540|196887.9|196762.9|196909|196809.7|196601.2|196525.2|650
1727705700000|2024-09-30 14:15:00|196899.7|196774.7|197086.1|196961.1|197190|197065|196861.7|196736.7|670
1727706000000|2024-09-30 14:20:00|197087.2|196962.2|197359.7|197234.7|197482.5|197357.5|197002.6|196907.4|805
1727706300000|2024-09-30 14:25:00|197361|197236|196891.9|196766.9|197388|197303.7|196885.8|196760.8|624
1727706600000|2024-09-30 14:30:00|196889.6|196764.6|196918.2|196793.2|196965.5|196840.5|196829.2|196704.2|497
1727706900000|2024-09-30 14:35:00|196921.8|196796.8|196547.9|196422.9|196922.4|196797.4|196511.1|196419.1|630
1727707200000|2024-09-30 14:40:00|196555.6|196430.6|196536.1|196411.1|196785.6|196660.6|196530.1|196405.1|464
1727707500000|2024-09-30 14:45:00|196535.6|196410.6|196356.3|196231.3|196546.4|196421.4|196283.7|196164|611
1727707800000|2024-09-30 14:50:00|196357.1|196232.1|196029.9|195904.9|196428.2|196303.2|196029.9|195904.9|610
1727708100000|2024-09-30 14:55:00|196021.9|195896.9|196181.8|196056.8|196186.9|196061.9|195903.9|195778.9|652
1727708400000|2024-09-30 15:00:00|196193|196068|196205.6|196080.6|196246.3|196121.3|196001.6|195886.8|603
1727708700000|2024-09-30 15:05:00|196202|196077|196061.3|195936.3|196211.8|196086.8|195909.5|195824.1|664
1727709000000|2024-09-30 15:10:00|196064.8|195939.8|196027.4|195902.4|196083.4|196004.1|195829.2|195767.3|567
1727709300000|2024-09-30 15:15:00|196028.2|195903.2|196137.9|196012.9|196231.4|196106.4|195990.9|195895.1|472
1727709600000|2024-09-30 15:20:00|196132.4|196007.4|195828|195778|196132.4|196007.4|195752.4|195702.4|530
1727709900000|2024-09-30 15:25:00|195830.7|195780.7|195851.8|195801.8|195904.7|195854.7|195784.6|195734.6|471
1727710200000|2024-09-30 15:30:00|195849.5|195799.5|196141.8|196016.8|196207.1|196082.1|195848.9|195798.9|598
1727710500000|2024-09-30 15:35:00|196142.4|196017.4|196560.3|196435.3|196668.6|196543.6|196118.8|196000.8|609
1727710800000|2024-09-30 15:40:00|196561.4|196436.4|196881|196756|196970.2|196845.2|196561.4|196436.4|548
1727711100000|2024-09-30 15:45:00|196883.3|196758.3|197089.5|196964.5|197148.9|197023.9|196868.5|196743.5|444
1727711400000|2024-09-30 15:50:00|197090.3|196965.3|197249.1|197124.1|197383.9|197258.9|197037.4|196912.4|487
1727711700000|2024-09-30 15:55:00|197249.5|197124.5|197012.5|196887.5|197319.8|197194.8|196965.1|196840.1|635
1727712000000|2024-09-30 16:00:00|197010.7|196885.7|196831.4|196706.4|197026.8|196901.8|196813.7|196688.7|558
1727712300000|2024-09-30 16:05:00|196838.1|196713.1|196705.6|196580.6|196838.5|196713.5|196666|196541|503
1727712600000|2024-09-30 16:10:00|196703.4|196578.4|196733.8|196608.8|196845.4|196720.4|196600.9|196475.9|431
1727712900000|2024-09-30 16:15:00|196736.3|196611.3|196843.3|196718.3|196848.7|196723.7|196550|196425|493
1727713200000|2024-09-30 16:20:00|196845.1|196720.1|196717.7|196592.7|196924.9|196799.9|196709.2|196584.2|584
1727713500000|2024-09-30 16:25:00|196719.7|196594.7|196799.4|196674.4|196800.2|196675.2|196575.1|196450.1|583
1727713800000|2024-09-30 16:30:00|196799.7|196674.7|196542.8|196417.8|196931.2|196806.2|196525.5|196400.5|562
1727714100000|2024-09-30 16:35:00|196538.6|196413.6|196493.1|196368.1|196589.7|196464.7|196420.8|196295.8|356
1727714400000|2024-09-30 16:40:00|196491.9|196366.9|196479.2|196354.2|196591.9|196466.9|196421.9|196296.9|560
1727714700000|2024-09-30 16:45:00|196476.9|196351.9|196353|196228|196476.9|196351.9|196268.1|196143.1|331
1727715000000|2024-09-30 16:50:00|196353.2|196228.2|196306.1|196181.1|196353.2|196228.2|196233.3|196108.3|392
1727715300000|2024-09-30 16:55:00|196308.1|196183.1|196360.4|196235.4|196417.1|196292.1|196275.1|196150.1|284
1727715600000|2024-09-30 17:00:00|196356.7|196231.7|196420.5|196295.5|196511|196386|196304.7|196179.7|425
1727715900000|2024-09-30 17:05:00|196420.4|196295.4|196440.4|196315.4|196474.1|196349.1|196352.3|196227.3|369
1727716200000|2024-09-30 17:10:00|196439.2|196314.2|196394.1|196269.1|196456.7|196331.7|196330.3|196205.3|400
1727716500000|2024-09-30 17:15:00|196387.9|196262.9|196338.8|196213.8|196396.1|196271.1|196331.8|196206.8|464
1727716800000|2024-09-30 17:20:00|196326.2|196201.2|196200.5|196075.5|196347.5|196222.5|196181.8|196056.8|415
1727717100000|2024-09-30 17:25:00|196199.5|196074.5|196497.5|196372.5|196497.7|196372.7|196172.3|196047.3|427
1727717400000|2024-09-30 17:30:00|196500.3|196375.3|196592.4|196467.4|196625.4|196500.4|196477.6|196352.6|647
1727717700000|2024-09-30 17:35:00|196592.2|196467.2|196495.9|196370.9|196602|196477|196483.2|196358.2|553
1727718000000|2024-09-30 17:40:00|196496|196371|196477.7|196352.7|196631.8|196506.8|196466.8|196341.8|466
1727718300000|2024-09-30 17:45:00|196476.5|196351.5|196395.5|196270.5|196486.3|196361.3|196379.8|196254.8|591
1727718600000|2024-09-30 17:50:00|196389.6|196264.6|196440.8|196315.8|196465.4|196340.4|196370.2|196245.2|397
1727718900000|2024-09-30 17:55:00|196437.9|196312.9|196515.6|196390.6|196529.2|196404.2|196356.8|196231.8|761
1727719200000|2024-09-30 18:00:00|196518.9|196393.9|196547.4|196422.4|196639.3|196514.3|196488.8|196363.8|822
1727719500000|2024-09-30 18:05:00|196549.2|196424.2|196762|196637|196805.9|196680.9|196510.2|196385.2|576
1727719800000|2024-09-30 18:10:00|196767.6|196642.6|196990.4|196865.4|197046.4|196921.4|196767.6|196642.6|718
1727720100000|2024-09-30 18:15:00|197000.9|196875.9|196797|196672|197044.4|196919.4|196709.2|196584.2|614
1727720400000|2024-09-30 18:20:00|196798.4|196673.4|196541.4|196416.4|196821.6|196696.6|196541.4|196416.4|673
1727720700000|2024-09-30 18:25:00|196529.7|196404.7|196547.7|196422.7|196770.2|196645.2|196528.5|196403.5|555
1727721000000|2024-09-30 18:30:00|196552|196427|196682.5|196557.5|196810.6|196685.6|196552|196427|479
1727721300000|2024-09-30 18:35:00|196684.1|196559.1|196767.1|196642.1|196794.4|196669.4|196552.5|196427.5|484
1727721600000|2024-09-30 18:40:00|196765.7|196640.7|196787.1|196662.1|196801.3|196676.3|196687.6|196562.6|463
1727721900000|2024-09-30 18:45:00|196788.8|196663.8|196864.4|196739.4|196910.4|196785.4|196786.8|196661.8|460
1727722200000|2024-09-30 18:50:00|196862.8|196737.8|196778.6|196653.6|196910.1|196785.1|196755.6|196630.6|483
1727722500000|2024-09-30 18:55:00|196779.2|196654.2|196698.2|196573.2|196835|196710|196667.4|196542.4|535
1727722800000|2024-09-30 19:00:00|196690.9|196565.9|196807|196682|196829.9|196704.9|196678.8|196553.8|554
1727723100000|2024-09-30 19:05:00|196808.4|196683.4|196841|196716|196916|196791|196796.9|196671.9|461
1727723400000|2024-09-30 19:10:00|196840.6|196715.6|196904.4|196779.4|196945.7|196820.7|196675.2|196550.2|481
1727723700000|2024-09-30 19:15:00|196906|196781|196939.9|196814.9|196965.5|196840.5|196787.7|196662.7|518
1727724000000|2024-09-30 19:20:00|196942.1|196817.1|196861.1|196736.1|196952.7|196827.7|196792.5|196667.5|707
1727724300000|2024-09-30 19:25:00|196860.8|196735.8|196838.1|196713.1|196941.1|196816.1|196794.2|196669.2|454
1727724600000|2024-09-30 19:30:00|196841.4|196716.4|196798.8|196673.8|196870|196745|196754.3|196629.3|664
1727724900000|2024-09-30 19:35:00|196795.8|196670.8|196850.1|196725.1|196882.7|196757.7|196734.1|196609.1|835
1727725200000|2024-09-30 19:40:00|196852|196727|196895.2|196770.2|196918.5|196793.5|196823.9|196698.9|520
1727725500000|2024-09-30 19:45:00|196892.5|196767.5|196882.4|196757.4|196935.6|196810.6|196818.4|196693.4|769
1727725800000|2024-09-30 19:50:00|196872.7|196747.7|196851|196726|196917.7|196792.7|196747.8|196622.8|984
1727726100000|2024-09-30 19:55:00|196863.6|196738.6|196943|196818|196959.5|196834.5|196848.8|196723.8|685
1727726400000|2024-09-30 20:00:00|196944.2|196819.2|197008.7|196883.7|197028.5|196903.5|196898.7|196773.7|847
1727726700000|2024-09-30 20:05:00|197002.6|196877.6|197029.4|196904.4|197038.5|196913.5|196929.6|196804.6|519
1727727000000|2024-09-30 20:10:00|197045.7|196920.7|196886.9|196761.9|197045.9|196920.9|196872.3|196747.3|702
1727727300000|2024-09-30 20:15:00|196882.8|196757.8|196862.2|196737.2|196897.1|196772.1|196841.8|196716.8|495
1727727600000|2024-09-30 20:20:00|196866.9|196741.9|196886.4|196761.4|196932.3|196807.3|196856.4|196731.4|690
1727727900000|2024-09-30 20:25:00|196877.2|196752.2|196869.7|196744.7|196884|196759|196849.6|196724.6|540
1727728200000|2024-09-30 20:30:00|196868.6|196743.6|196973.1|196848.1|197018|196893|196842.1|196717.1|746
1727728500000|2024-09-30 20:35:00|196962.2|196837.2|196874|196749|197008.4|196883.4|196860.7|196735.7|691
1727728800000|2024-09-30 20:40:00|196876.8|196751.8|196836.1|196711.1|196945|196799.6|196836.1|196711.1|774
1727729100000|2024-09-30 20:45:00|196838|196713|196947.9|196822.9|196966.5|196841.5|196831.8|196706.8|546
1727729400000|2024-09-30 20:50:00|196953.2|196828.2|196930.3|196805.3|196957.7|196832.7|196926.8|196801.8|290
1727729700000|2024-09-30 20:55:00|196918.3|196793.3|197099.8|196789.8|197131.9|196821.9|196886.7|196717.9|203
1727730000000|2024-09-30 21:00:00|197076.7|196766.7|196973|196663|197202.3|196892.3|196945.5|196635.5|57
1727730300000|2024-09-30 21:05:00|196972.8|196664.1|197036.5|196726.5|197125.6|196815.6|196972.8|196664.1|27
1727730600000|2024-09-30 21:10:00|197037|196727|197118.8|196808.8|197157.6|196847.6|197037|196727|18
1727730900000|2024-09-30 21:15:00|197118.2|196808.2|197119.7|196809.7|197124.4|196814.4|197114.1|196804.1|807
1727731200000|2024-09-30 21:20:00|197117.6|196807.6|197117.6|196807.6|197117.6|196807.6|197117.6|196807.6|1
1727731500000|2024-09-30 21:25:00|197121.6|196811.6|197070.5|196760.5|197121.6|196811.6|197069.6|196759.6|10
1727731800000|2024-09-30 21:30:00|197070.9|196760.9|197112.1|196802.1|197126.5|196816.5|197070.9|196760.9|87
1727732100000|2024-09-30 21:35:00|197112.2|196802.2|197114.4|196804.4|197114.4|196804.4|197112.2|196802.2|10
1727732400000|2024-09-30 21:40:00|197114.5|196804.5|197120.5|196810.5|197120.7|196810.7|197020|196710|17
1727732700000|2024-09-30 21:45:00|197065|196755|197046.5|196736.5|197065|196755|197016.5|196706.5|15
1727733000000|2024-09-30 21:50:00|197046.3|196736.3|197029|196719|197046.3|196753.4|197013.3|196718.5|33
1727733300000|2024-09-30 21:55:00|197029.1|196719.1|196943|196818|197029.1|196818|196943|196719.1|29
1727733600000|2024-09-30 22:00:00|196942.5|196817.5|197031.6|196721.6|197031.7|196817.6|196942.5|196721.6|27
1727733900000|2024-09-30 22:05:00|197032.1|196722.1|196985.6|196770.3|197032.1|196816.2|196920.8|196703.5|37
1727734200000|2024-09-30 22:10:00|196985.5|196770.5|196993.6|196684.6|197009|196814.7|196893.2|196684|44
1727734500000|2024-09-30 22:15:00|196992.2|196685.5|196957.3|196658.7|196992.7|196715.4|196844.8|196652.4|39
1727734800000|2024-09-30 22:20:00|196959.3|196658.8|196877.8|196735.5|196968.9|196736.5|196840.6|196654.8|30
1727735100000|2024-09-30 22:25:00|196845.1|196675.8|196868.9|196722.4|196891.6|196750|196807.5|196641.7|40
1727735400000|2024-09-30 22:30:00|196847.8|196669.9|196840.8|196663.1|196876.5|196725.4|196840.8|196661.2|22
1727735700000|2024-09-30 22:35:00|196867.7|196721.2|196867.3|196722.5|196876.2|196722.5|196837.9|196662.9|26
1727736000000|2024-09-30 22:40:00|196864.8|196721.4|196877.4|196728.7|196877.4|196734|196834.3|196661.1|29
1727736300000|2024-09-30 22:45:00|196860.1|196678|196841.2|196674.4|196871.1|196727.1|196838.8|196672.3|45
1727736600000|2024-09-30 22:50:00|196864.8|196723.8|196891|196749.1|196899.8|196750.2|196864.8|196701.8|30
1727736900000|2024-09-30 22:55:00|196870.9|196702.3|196873.8|196708.1|196892.6|196752.1|196870.2|196702.3|32
1727737200000|2024-09-30 23:00:00|196888.1|196747.7|196928.4|196773|196944.5|196808.9|196868.1|196693.3|31
1727737500000|2024-09-30 23:05:00|196940.3|196773.2|196859.4|196699.5|196941.5|196808.3|196859.4|196699.5|35
1727737800000|2024-09-30 23:10:00|196877.6|196740.1|196781.9|196629.3|196880.5|196744.9|196781.9|196627.6|43
1727738100000|2024-09-30 23:15:00|196783.4|196631.7|196821.1|196665.8|196838.8|196703.6|196780.3|196629.3|34
1727738400000|2024-09-30 23:20:00|196828.4|196665.9|196833.2|196695.1|196838.5|196700|196802.9|196636.6|30
1727738700000|2024-09-30 23:25:00|196833.6|196696.7|196872|196731.8|196872.1|196733.9|196820.4|196662.2|26
1727739000000|2024-09-30 23:30:00|196871.8|196731|196826.7|196691.7|196883.6|196747|196826.7|196670|43
1727739300000|2024-09-30 23:35:00|196834.8|196699.8|196805.9|196680.9|196834.8|196700|196786.6|196653.1|43
1727739600000|2024-09-30 23:40:00|196804.9|196679.9|196852.8|196726.1|196859.4|196734.4|196791.5|196659.1|42
1727739900000|2024-09-30 23:45:00|196853.8|196725.6|196874.8|196738.8|196874.8|196743.5|196842.9|196701.6|21
1727740200000|2024-09-30 23:50:00|196859.8|196703|196828.3|196693.8|196874|196743.8|196820.3|196684.6|30
1727740500000|2024-09-30 23:55:00|196848.2|196694|196843.5|196717.5|196853.8|196728.8|196821.8|196684.9|41
1727740800000|2024-10-01 00:00:00|196844.9|196717.1|196798.9|196666|196844.9|196717.1|196777.7|196637.4|74
1727741100000|2024-10-01 00:05:00|196793.5|196660.6|197004.2|196839.5|197035|196890.6|196790.6|196653.6|77
1727741400000|2024-10-01 00:10:00|197004.1|196825.3|196943.7|196818.7|197007.9|196839.8|196943.3|196818.3|43
1727741700000|2024-10-01 00:15:00|196944.7|196819.7|196982.2|196857.2|197046.7|196921.7|196944.7|196819.7|88
1727742000000|2024-10-01 00:20:00|196981.4|196856.4|196914.3|196789.3|197004.1|196879.1|196914.3|196789.3|39
1727742300000|2024-10-01 00:25:00|196923.4|196798.4|196889.4|196764.4|196926.9|196801.9|196850.6|196725.6|47
1727742600000|2024-10-01 00:30:00|196882.3|196757.3|196874.5|196749.5|196886.8|196761.8|196851.7|196726.7|69
1727742900000|2024-10-01 00:35:00|196874.6|196749.6|196873.6|196748.6|196876.3|196751.3|196850.4|196725.4|52
1727743200000|2024-10-01 00:40:00|196873.2|196748.2|196929.3|196804.3|196990.5|196865.5|196873|196748|44
1727743500000|2024-10-01 00:45:00|196936.4|196811.4|196915|196790|196936.7|196811.7|196893.9|196768.9|45
1727743800000|2024-10-01 00:50:00|196912.2|196787.2|196952.2|196827.2|196952.2|196827.2|196892.6|196767.6|48
1727744100000|2024-10-01 00:55:00|196958.8|196833.8|196944.6|196819.6|197003.8|196878.8|196882|196757|86
1727744400000|2024-10-01 01:00:00|196942.2|196817.2|196965.4|196840.4|196965.4|196840.4|196917.7|196792.7|81
1727744700000|2024-10-01 01:05:00|196967.3|196842.3|196810.2|196685.2|196967.3|196842.3|196786.3|196661.3|89
1727745000000|2024-10-01 01:10:00|196813.2|196688.2|196800.4|196675.4|196818.9|196693.9|196758.7|196633.7|120
1727745300000|2024-10-01 01:15:00|196800.5|196675.5|196864.7|196739.7|196864.7|196739.7|196780.5|196651.4|52
1727745600000|2024-10-01 01:20:00|196863|196738|196795.8|196670.8|196867.2|196742.2|196784.2|196659.2|79
1727745900000|2024-10-01 01:25:00|196780.2|196655.2|196768|196643|196802.1|196677.1|196745.1|196616.5|42
1727746200000|2024-10-01 01:30:00|196769.3|196644.3|196742.9|196617.9|196779.5|196654.5|196735.2|196610.2|94
1727746500000|2024-10-01 01:35:00|196740.9|196615.9|196729.1|196604.1|196750.3|196625.3|196696.8|196571.8|53
1727746800000|2024-10-01 01:40:00|196728.8|196603.8|196736.1|196611.1|196738.6|196613.6|196699.2|196574.2|71
1727747100000|2024-10-01 01:45:00|196733.2|196608.2|196703.1|196578.1|196755.2|196630.2|196698.7|196573.7|46
1727747400000|2024-10-01 01:50:00|196718.6|196593.6|196709.6|196584.6|196753.3|196628.3|196698|196573|46
1727747700000|2024-10-01 01:55:00|196701.2|196576.2|196676.3|196551.3|196733.9|196608.9|196657.3|196528.3|70
1727748000000|2024-10-01 02:00:00|196680.4|196555.4|196664.7|196539.7|196740|196615|196662.7|196537.7|87
1727748300000|2024-10-01 02:05:00|196661.9|196536.9|196708.4|196583.4|196714.7|196589.7|196659.7|196534.7|38
1727748600000|2024-10-01 02:10:00|196688.1|196563.1|196711.9|196586.9|196720.4|196595.4|196686|196561|58
1727748900000|2024-10-01 02:15:00|196711.4|196586.4|196680.8|196555.8|196756|196631|196674.2|196549.2|54
1727749200000|2024-10-01 02:20:00|196675.2|196550.2|196677.3|196552.3|196681.5|196556.5|196659.7|196534.7|61
1727749500000|2024-10-01 02:25:00|196680.3|196555.3|196681.4|196556.4|196715.5|196590.5|196661.9|196536.9|71
1727749800000|2024-10-01 02:30:00|196682.7|196557.7|196701.6|196576.6|196705.9|196580.9|196662.7|196536|81
1727750100000|2024-10-01 02:35:00|196703.6|196578.6|196702.5|196577.5|196783.9|196642.9|196699.3|196574.3|124
1727750400000|2024-10-01 02:40:00|196716.7|196591.7|196665|196540|196719.1|196594.1|196665|196540|62
1727750700000|2024-10-01 02:45:00|196686.1|196561.1|196662.6|196537.6|196689.9|196564.9|196632.4|196507.4|60
1727751000000|2024-10-01 02:50:00|196661.3|196536.3|196695.5|196570.5|196697.2|196572.2|196634.2|196509.2|40
1727751300000|2024-10-01 02:55:00|196696.8|196571.8|196700.7|196575.7|196761.6|196636.6|196696.8|196571.8|139
1727751600000|2024-10-01 03:00:00|196716.1|196591.1|196707.9|196582.9|196748|196623|196683.9|196558.9|99
1727751900000|2024-10-01 03:05:00|196689.4|196564.4|196748.7|196623.7|196757|196632|196687.6|196562.6|44
1727752200000|2024-10-01 03:10:00|196747.7|196622.7|196765.6|196640.6|196766|196641|196732.1|196607.1|59
1727752500000|2024-10-01 03:15:00|196765|196640|196761.9|196636.9|196767.3|196642.3|196752.3|196627.3|174
1727752800000|2024-10-01 03:20:00|196762.3|196637.3|196851|196726|196851|196726|196756.6|196631.6|84
1727753100000|2024-10-01 03:25:00|196848.7|196723.7|196838.7|196713.7|196868.7|196743.7|196835.4|196710.4|34
1727753400000|2024-10-01 03:30:00|196837.3|196712.3|196805.1|196680.1|196874.6|196749.6|196793|196668|145
1727753700000|2024-10-01 03:35:00|196803.7|196678.7|196841.8|196716.8|196848.5|196723.5|196792.5|196667.5|108
1727754000000|2024-10-01 03:40:00|196831.6|196706.6|196891|196610|196891|196719.8|196803.7|196610|203
1727754300000|2024-10-01 03:45:00|196807.6|196682.6|196807.1|196682.1|196814.2|196689.2|196754.4|196629.4|94
1727754600000|2024-10-01 03:50:00|196792.6|196667.6|196767|196642|196806.5|196681.5|196764.5|196639.5|55
1727754900000|2024-10-01 03:55:00|196768.7|196643.7|196793.5|196668.5|196800.2|196675.2|196755.5|196630.5|110
1727755200000|2024-10-01 04:00:00|196780.1|196655.1|196817.7|196692.7|196904.6|196779.6|196780.1|196655.1|134
1727755500000|2024-10-01 04:05:00|196797.6|196672.6|196778.5|196653.5|196818.9|196693.9|196757.7|196632.7|30
1727755800000|2024-10-01 04:10:00|196779.2|196654.2|196851.7|196726.7|196852.6|196727.6|196777.6|196652.6|182
1727756100000|2024-10-01 04:15:00|196854.3|196729.3|196831.1|196706.1|196854.3|196729.3|196831.1|196706.1|29
1727756400000|2024-10-01 04:20:00|196833.8|196708.8|196834.2|196709.2|196840.6|196715.6|196809.6|196684.6|32
1727756700000|2024-10-01 04:25:00|196832.6|196707.6|196788.4|196663.4|196832.6|196707.6|196766.5|196641.5|55
1727757000000|2024-10-01 04:30:00|196788.9|196663.9|196791.3|196666.3|196802.3|196677.3|196747.2|196622.2|100
1727757300000|2024-10-01 04:35:00|196781|196656|196827.6|196702.6|196837|196712|196762.3|196637.3|46
1727757600000|2024-10-01 04:40:00|196828.4|196703.4|196846.4|196721.4|196846.9|196721.9|196789.6|196664.6|47
1727757900000|2024-10-01 04:45:00|196832.4|196707.4|196820.5|196695.5|196845.6|196720.6|196806.6|196681.6|52
1727758200000|2024-10-01 04:50:00|196809.7|196684.7|196845.5|196720.5|196864.4|196739.4|196806.1|196681.1|44
1727758500000|2024-10-01 04:55:00|196859.6|196734.6|196864.5|196739.5|196868.6|196743.6|196841.5|196716.5|24
1727758800000|2024-10-01 05:00:00|196853.6|196728.6|196849.1|196724.1|196880.4|196755.4|196849.1|196724.1|34
1727759100000|2024-10-01 05:05:00|196855.5|196730.5|196887.5|196762.5|196899.2|196774.2|196849.5|196724.5|66
1727759400000|2024-10-01 05:10:00|196888.3|196763.3|196869.6|196744.6|196903.8|196778.8|196846.8|196721.8|63
1727759700000|2024-10-01 05:15:00|196870.5|196745.5|196909.8|196784.8|196915.6|196790.6|196866.5|196741.5|32
1727760000000|2024-10-01 05:20:00|196899.5|196774.5|196891.4|196766.4|196914.5|196789.5|196874.6|196749.6|62
1727760300000|2024-10-01 05:25:00|196896.2|196771.2|196889.2|196764.2|196900.4|196775.4|196876.4|196751.4|74
1727760600000|2024-10-01 05:30:00|196898.9|196773.9|196889.6|196764.6|196899.7|196774.7|196886.9|196761.9|205
1727760900000|2024-10-01 05:35:00|196893.8|196768.8|196894.2|196769.2|196907.7|196782.7|196884.1|196759.1|525
1727761200000|2024-10-01 05:40:00|196889.6|196764.6|196821.8|196696.8|196910.6|196785.6|196806.1|196681.1|113
1727761500000|2024-10-01 05:45:00|196826.9|196701.9|196766.4|196641.4|196831.5|196706.5|196765.9|196640.9|33
1727761800000|2024-10-01 05:50:00|196778.9|196653.9|196783.5|196658.5|196783.5|196658.5|196766|196641|61
1727762100000|2024-10-01 05:55:00|196777.7|196652.7|196777|196652|196787.8|196662.8|196772.2|196647.2|31
1727762400000|2024-10-01 06:00:00|196776|196651|196817.1|196692.1|196851.7|196726.7|196771.4|196646.4|210
1727762700000|2024-10-01 06:05:00|196816.4|196691.4|196815.7|196690.7|196828.3|196703.3|196812.1|196687.1|106
1727763000000|2024-10-01 06:10:00|196813.3|196688.3|196806.5|196681.5|196825.9|196700.9|196770.1|196645.1|165
1727763300000|2024-10-01 06:15:00|196804.7|196679.7|196779.8|196654.8|196818.7|196693.7|196772.5|196647.5|118
1727763600000|2024-10-01 06:20:00|196777.8|196652.8|196749.6|196624.6|196785.2|196660.2|196743.2|196618.2|143
1727763900000|2024-10-01 06:25:00|196745.7|196620.7|196764.9|196639.9|196775|196650|196733.9|196608.9|104
1727764200000|2024-10-01 06:30:00|196764.5|196639.5|196637.4|196512.4|196764.5|196639.5|196629.1|196504.1|98
1727764500000|2024-10-01 06:35:00|196640.1|196515.1|196629|196504|196654.4|196529.4|196599.1|196474.1|60
1727764800000|2024-10-01 06:40:00|196629.9|196504.9|196646.9|196521.9|196680.1|196555.1|196616.5|196491.5|99
1727765100000|2024-10-01 06:45:00|196645.2|196520.2|196552.7|196427.7|196646.6|196521.6|196504.7|196379.7|149
1727765400000|2024-10-01 06:50:00|196531.3|196406.3|196551.9|196426.9|196570.9|196445.9|196519.9|196394.9|124
1727765700000|2024-10-01 06:55:00|196555.7|196430.7|196707|196582|196716.9|196591.9|196546.9|196421.9|131
1727766000000|2024-10-01 07:00:00|196712.5|196587.5|196876.6|196751.6|196888.4|196763.4|196653.5|196528.5|416
1727766300000|2024-10-01 07:05:00|196878.8|196753.8|197191.1|197066.1|197205.3|197080.3|196865.3|196740.3|480
1727766600000|2024-10-01 07:10:00|197200.3|197075.3|197143.5|197018.5|197200.3|197075.3|197038.7|196913.7|346
1727766900000|2024-10-01 07:15:00|197140.1|197015.1|197222|197097|197230.3|197105.3|197108.1|196983.1|633
1727767200000|2024-10-01 07:20:00|197219.8|197094.8|197079.3|196954.3|197245.3|197120.3|197049.4|196924.4|459
1727767500000|2024-10-01 07:25:00|197075.5|196950.5|197007.9|196882.9|197075.5|196950.5|196912.8|196787.8|307
1727767800000|2024-10-01 07:30:00|197008.5|196883.5|196950.6|196825.6|197009.4|196884.4|196909.6|196784.6|327
1727768100000|2024-10-01 07:35:00|196942.5|196817.5|196947|196822|197023.8|196898.8|196933.2|196808.2|425
1727768400000|2024-10-01 07:40:00|196949|196824|197049.7|196924.7|197074.5|196949.5|196947.9|196822.9|183
1727768700000|2024-10-01 07:45:00|197053.5|196928.5|196915|196790|197053.5|196928.5|196892.3|196767.3|276
1727769000000|2024-10-01 07:50:00|196904.8|196779.8|196791.4|196666.4|196930.8|196805.8|196785.6|196660.6|219
1727769300000|2024-10-01 07:55:00|196786.3|196661.3|196620.6|196495.6|196786.3|196661.3|196604.8|196479.8|331
1727769600000|2024-10-01 08:00:00|196619.8|196494.8|196578|196453|196619.8|196494.8|196550.9|196425.9|335
1727769900000|2024-10-01 08:05:00|196576.5|196451.5|196598.1|196473.1|196711.4|196586.4|196549.6|196424.6|379
1727770200000|2024-10-01 08:10:00|196597.5|196472.5|196768.5|196643.5|196808|196683|196523.3|196398.3|503
1727770500000|2024-10-01 08:15:00|196767.8|196642.8|196615.1|196490.1|196818.9|196693.9|196566.4|196441.4|542
1727770800000|2024-10-01 08:20:00|196609.9|196484.9|196545.2|196420.2|196609.9|196484.9|196494.8|196369.8|435
1727771100000|2024-10-01 08:25:00|196544.8|196419.8|196514.2|196389.2|196588.4|196463.4|196486.4|196361.4|250
1727771400000|2024-10-01 08:30:00|196512.2|196387.2|196563.9|196438.9|196601.5|196476.5|196511.1|196386.1|328
1727771700000|2024-10-01 08:35:00|196562.5|196437.5|196789.2|196664.2|196797.9|196672.9|196555.6|196430.6|205
1727772000000|2024-10-01 08:40:00|196793.4|196668.4|196847.7|196722.7|196855.8|196730.8|196696.7|196571.7|433
1727772300000|2024-10-01 08:45:00|196849.3|196724.3|196894.6|196769.6|196948.8|196823.8|196849.3|196724.3|336
1727772600000|2024-10-01 08:50:00|196892.1|196767.1|196949.5|196824.5|196969.1|196844.1|196858.8|196733.8|361
1727772900000|2024-10-01 08:55:00|196948.1|196823.1|196798.6|196673.6|196948.1|196823.1|196786.2|196661.2|396
1727773200000|2024-10-01 09:00:00|196795.2|196670.2|196666.5|196541.5|196849.4|196724.4|196637.3|196512.3|892
1727773500000|2024-10-01 09:05:00|196663.8|196538.8|196662.2|196537.2|196666.1|196541.1|196570.5|196445.5|456
1727773800000|2024-10-01 09:10:00|196658.2|196533.2|196661.4|196536.4|196681.5|196556.5|196648|196523|542
1727774100000|2024-10-01 09:15:00|196659.5|196534.5|196594.4|196469.4|196660.2|196535.2|196523.9|196398.9|544
1727774400000|2024-10-01 09:20:00|196587.9|196462.9|196634.9|196509.9|196635.3|196510.3|196574.5|196449.5|418
1727774700000|2024-10-01 09:25:00|196634.3|196509.3|196678.2|196553.2|196683.1|196558.1|196613.4|196488.4|352
1727775000000|2024-10-01 09:30:00|196676.2|196551.2|196783.1|196658.1|196832.5|196707.5|196676.2|196551.2|164
1727775300000|2024-10-01 09:35:00|196782.2|196657.2|196864|196739|196867.2|196742.2|196779.8|196654.8|170
1727775600000|2024-10-01 09:40:00|196865.1|196740.1|196923.2|196798.2|196950|196830.8|196859.8|196734.8|190
1727775900000|2024-10-01 09:45:00|196925.4|196800.4|196962.2|196837.2|196977.6|196852.6|196906.2|196781.2|291
1727776200000|2024-10-01 09:50:00|196976.1|196851.1|196965.2|196840.2|196985.7|196860.7|196907.4|196782.4|255
1727776500000|2024-10-01 09:55:00|196968.4|196843.4|196874.9|196749.9|196983.1|196858.1|196843.9|196728.8|393
1727776800000|2024-10-01 10:00:00|196867.5|196742.5|196958.4|196833.4|196974.3|196849.3|196854.8|196729.8|501
1727777100000|2024-10-01 10:05:00|196960.2|196835.2|197002.1|196877.1|197014.3|196889.3|196958.9|196833.9|378
1727777400000|2024-10-01 10:10:00|197001.9|196876.9|196861.8|196736.8|197014.9|196889.9|196861.8|196736.8|376
1727777700000|2024-10-01 10:15:00|196860|196735|196831.3|196706.3|196875.2|196750.2|196820.8|196695.8|471
1727778000000|2024-10-01 10:20:00|196826.4|196701.4|196989.6|196864.6|196995.2|196870.2|196793|196668|411
1727778300000|2024-10-01 10:25:00|196993.6|196868.6|196950.2|196825.2|197044.4|196919.4|196948.7|196823.7|411
1727778600000|2024-10-01 10:30:00|196964.6|196839.6|196918.3|196793.3|197015.3|196890.3|196899.9|196774.9|258
1727778900000|2024-10-01 10:35:00|196918.9|196793.9|196976.7|196851.7|197106.8|196981.8|196918.9|196793.9|296
1727779200000|2024-10-01 10:40:00|196972.1|196847.1|197079.1|196954.1|197101.8|196976.8|196964.3|196839.3|378
1727779500000|2024-10-01 10:45:00|197081.7|196956.7|197084.7|196959.7|197121.4|196996.4|197077.6|196952.6|444
1727779800000|2024-10-01 10:50:00|197085.1|196960.1|197092.5|196967.5|197096.2|196971.2|197071.1|196946.1|769
1727780100000|2024-10-01 10:55:00|197095.3|196970.3|196987.4|196862.4|197102.4|196977.4|196984|196859|415
1727780400000|2024-10-01 11:00:00|196986.9|196861.9|196916.6|196791.6|197022.6|196897.6|196913.6|196788.6|173
1727780700000|2024-10-01 11:05:00|196916.8|196791.8|196907.4|196782.4|196991.6|196866.6|196893.8|196768.8|225
1727781000000|2024-10-01 11:10:00|196907.1|196782.1|196905.3|196780.3|196944.1|196819.1|196848.7|196723.7|190
1727781300000|2024-10-01 11:15:00|196904.4|196779.4|196949.5|196824.5|196989.5|196864.5|196891.7|196766.7|235
1727781600000|2024-10-01 11:20:00|196944.4|196819.4|197019.1|196894.1|197032|196907|196939.5|196814.5|295
1727781900000|2024-10-01 11:25:00|197032.3|196907.3|197063.2|196938.2|197208.3|197109.1|197015.6|196890.6|426
1727782200000|2024-10-01 11:30:00|197060.9|196935.9|197086.2|196961.2|197102.6|197013|197007.8|196882.8|158
1727782500000|2024-10-01 11:35:00|197093.7|196968.7|197222.4|197097.4|197243.2|197118.2|197060.7|196935.7|225
1727782800000|2024-10-01 11:40:00|197229.3|197104.3|197230.5|197105.5|197247.7|197122.7|197208.3|197083.3|131
1727783100000|2024-10-01 11:45:00|197230.9|197105.9|197163.1|197038.1|197278.8|197153.8|197155.2|197030.2|155
1727783400000|2024-10-01 11:50:00|197170|197045|197101.8|196976.8|197180.3|197055.3|197086.8|196961.8|309
1727783700000|2024-10-01 11:55:00|197107.6|196982.6|197231.4|197106.4|197247.6|197122.6|197000.7|196875.7|488
1727784000000|2024-10-01 12:00:00|197228.1|197103.1|197170|197045|197258.7|197133.7|197147.8|197022.8|387
1727784300000|2024-10-01 12:05:00|197169.1|197044.1|197113.1|196988.1|197204.2|197079.2|197024.5|196899.5|403
1727784600000|2024-10-01 12:10:00|197122.2|196997.2|197089.1|196964.1|197252.7|197127.7|197087.1|196962.1|422
1727784900000|2024-10-01 12:15:00|197088.2|196963.2|196896.9|196771.9|197132.2|197007.2|196877.8|196752.8|389
1727785200000|2024-10-01 12:20:00|196896|196771|196704.1|196579.1|196897.3|196772.3|196614|196489|495
1727785500000|2024-10-01 12:25:00|196705.3|196580.3|196743.1|196693.1|196747|196697|196594.6|196469.6|623
1727785800000|2024-10-01 12:30:00|196741.4|196691.4|196673.5|196548.5|196844.7|196719.7|196604|196548.5|415
1727786100000|2024-10-01 12:35:00|196672|196547|196555.2|196505.2|196740|196648.9|196522.7|196435.1|382
1727786400000|2024-10-01 12:40:00|196554.7|196504.7|196578.3|196453.3|196596.3|196504.7|196452|196373.5|451
1727786700000|2024-10-01 12:45:00|196576.7|196451.7|196451.8|196326.8|196587|196475.7|196260.1|196180|479
1727787000000|2024-10-01 12:50:00|196447.5|196322.5|196468.3|196343.3|196552|196437.6|196225.8|196142.3|540
1727787300000|2024-10-01 12:55:00|196466.5|196341.5|196430.1|196305.1|196588|196463|196373.2|196248.2|496
1727787600000|2024-10-01 13:00:00|196436.6|196311.6|196239.3|196114.3|196440.4|196315.4|196229.3|196104.3|395
1727787900000|2024-10-01 13:05:00|196232.8|196107.8|196337.4|196212.4|196366.9|196261.6|196173.3|196068.6|412
1727788200000|2024-10-01 13:10:00|196336|196211|196308.9|196258.9|196390.2|196265.2|196253.4|196160.6|400
1727788500000|2024-10-01 13:15:00|196358.2|196233.2|196447.5|196322.5|196538.7|196437.6|196230.2|196136.4|454
1727788800000|2024-10-01 13:20:00|196447.2|196322.2|196302.7|196177.7|196478.7|196353.7|196274.4|196169.7|328
1727789100000|2024-10-01 13:25:00|196302.2|196177.2|196440.2|196315.2|196456|196362.5|196200.8|196075.8|394
1727789400000|2024-10-01 13:30:00|196435.6|196310.6|197153.9|197028.9|197178.9|197053.9|196376.9|196263.5|815
1727789700000|2024-10-01 13:35:00|197130.6|197005.6|196840.1|196715.1|197246.7|197121.7|196835.9|196710.9|829
1727790000000|2024-10-01 13:40:00|196853.7|196728.7|197654.1|197488.7|197694.2|197569.2|196804.6|196679.6|723
1727790300000|2024-10-01 13:45:00|197656.6|197492.5|197331.9|197206.9|197749.5|197624.5|197319.9|197194.9|738
1727790600000|2024-10-01 13:50:00|197334.1|197209.1|197172.3|197047.3|197681.1|197556.1|197145.6|197020.6|850
1727790900000|2024-10-01 13:55:00|197197.4|197072.4|197664.9|197458.5|197705.5|197580.5|197139.8|197014.8|672
1727791200000|2024-10-01 14:00:00|197656.8|197448.2|197657.4|197532.4|197964.1|197839.1|197515.8|197390.8|839
1727791500000|2024-10-01 14:05:00|197668.8|197543.8|197730.5|197605.5|197839.4|197714.4|197580.9|197455.9|799
1727791800000|2024-10-01 14:10:00|197732.1|197607.1|197604.6|197479.6|197977.1|197852.1|197597.5|197472.5|861
1727792100000|2024-10-01 14:15:00|197600.4|197475.4|197479.5|197354.5|197785.7|197660.7|197344.4|197219.4|870
1727792400000|2024-10-01 14:20:00|197478.6|197353.6|197194.4|197069.4|197479.4|197354.4|196990.5|196865.5|784
1727792700000|2024-10-01 14:25:00|197193.8|197068.8|197399.2|197274.2|197510.3|197385.3|197163|197038|717
1727793000000|2024-10-01 14:30:00|197399.5|197274.5|197404.2|197279.2|197917.2|197792.2|197339.3|197214.3|903
1727793300000|2024-10-01 14:35:00|197409.3|197284.3|197238.4|197113.4|197463.4|197338.4|197221.5|197096.5|934
1727793600000|2024-10-01 14:40:00|197242.1|197117.1|197463.7|197338.7|197474.9|197349.9|197222|197097|791
1727793900000|2024-10-01 14:45:00|197462.3|197337.3|197550.9|197425.9|197589|197464|197310.4|197185.4|711
1727794200000|2024-10-01 14:50:00|197551.2|197426.2|197638|197513|197791.4|197666.4|197543.5|197418.5|791
1727794500000|2024-10-01 14:55:00|197648.1|197523.1|197448.6|197323.6|197675.2|197550.2|197396.6|197271.6|823
1727794800000|2024-10-01 15:00:00|197443.3|197318.3|197132.7|197007.7|197544.8|197419.8|197128.7|197003.7|764
1727795100000|2024-10-01 15:05:00|197134.3|197009.3|197389.9|197264.9|197518|197393|197133.1|197008.1|879
1727795400000|2024-10-01 15:10:00|197389.5|197264.5|197428.1|197303.1|197519.3|197394.3|197332.6|197207.6|758
1727795700000|2024-10-01 15:15:00|197428.6|197303.6|197442.1|197317.1|197509.5|197384.5|197386.9|197261.9|778
1727796000000|2024-10-01 15:20:00|197443.1|197318.1|197197|197072|197493.2|197368.2|197184.2|197059.2|628
1727796300000|2024-10-01 15:25:00|197193.7|197068.7|197154.8|197029.8|197230.5|197105.5|197132.2|197007.2|637
1727796600000|2024-10-01 15:30:00|197154.4|197029.4|197169.3|197044.3|197337.1|197212.1|197136.9|197011.9|650
1727796900000|2024-10-01 15:35:00|197170.6|197045.6|197289|197164|197451.4|197326.4|197148.6|197023.6|473
1727797200000|2024-10-01 15:40:00|197290.5|197165.5|197262.4|197137.4|197333.2|197208.2|197219.5|197094.5|420
1727797500000|2024-10-01 15:45:00|197259|197134|197330.4|197205.4|197390.5|197265.5|197252.5|197127.5|523
1727797800000|2024-10-01 15:50:00|197329.4|197204.4|197165.6|197040.6|197332.7|197207.7|197127.1|197002.1|528
1727798100000|2024-10-01 15:55:00|197164.6|197039.6|197157.8|197032.8|197194.3|197069.3|197071.9|196946.9|402
1727798400000|2024-10-01 16:00:00|197175|197050|197280.2|197155.2|197288.6|197163.6|197171.3|197046.3|426
1727798700000|2024-10-01 16:05:00|197281.7|197156.7|197316.9|197191.9|197356.8|197231.8|197256|197131|431
1727799000000|2024-10-01 16:10:00|197318|197193|197103.4|196978.4|197330.5|197205.5|197045.9|196920.9|397
1727799300000|2024-10-01 16:15:00|197104|196979|197044.5|196919.5|197104.5|196979.5|196979.9|196854.9|443
1727799600000|2024-10-01 16:20:00|197042|196917|197203.7|197078.7|197227.8|197102.8|197008.1|196883.1|309
1727799900000|2024-10-01 16:25:00|197199.7|197074.7|197197|197072|197314.8|197189.8|197128.8|197003.8|566
1727800200000|2024-10-01 16:30:00|197202.5|197077.5|197130.3|197005.3|197468.1|197343.1|197065.4|196940.4|746
1727800500000|2024-10-01 16:35:00|197129.3|197004.3|197427.5|197302.5|197502.4|197377.4|197079.8|196954.8|667
1727800800000|2024-10-01 16:40:00|197428.2|197303.2|197417.7|197292.7|197433.5|197308.5|197302.8|197177.8|558
1727801100000|2024-10-01 16:45:00|197423.4|197298.4|197486.2|197361.2|197738.3|197613.3|197418.6|197293.6|641
1727801400000|2024-10-01 16:50:00|197487.6|197362.6|197426|197301|197676.9|197551.9|197337.2|197212.2|567
1727801700000|2024-10-01 16:55:00|197428.2|197303.2|197564.5|197439.5|197628.8|197503.8|197428.2|197303.2|729
1727802000000|2024-10-01 17:00:00|197564.1|197439.1|197779.9|197654.9|197781|197656|197533|197408|573
1727802300000|2024-10-01 17:05:00|197783.6|197658.6|197941.2|197816.2|198129.7|198004.7|197762.1|197637.1|739
1727802600000|2024-10-01 17:10:00|197932|197807|197945.5|197820.5|198009|197884|197775.3|197650.3|477
1727802900000|2024-10-01 17:15:00|197942.1|197817.1|198118.2|197993.2|198361.5|198236.5|197942.1|197817.1|719
1727803200000|2024-10-01 17:20:00|198117.7|197992.7|198023|197898|198159.3|198034.3|197990|197865|536
1727803500000|2024-10-01 17:25:00|198028.1|197903.1|197884.2|197759.2|198089.1|197964.1|197817|197692|571
1727803800000|2024-10-01 17:30:00|197883.1|197758.1|197447.5|197322.5|197895.5|197770.5|197434|197309|907
1727804100000|2024-10-01 17:35:00|197450.3|197325.3|197622.5|197497.5|197757.8|197632.8|197426.3|197301.3|747
1727804400000|2024-10-01 17:40:00|197631.5|197506.5|197452.5|197327.5|197747.4|197622.4|197432.4|197307.4|727
1727804700000|2024-10-01 17:45:00|197448.2|197323.2|197334.7|197209.7|197461.6|197336.6|197318.3|197193.3|488
1727805000000|2024-10-01 17:50:00|197333.1|197208.1|197419|197294|197454.4|197329.4|197292.7|197167.7|493
1727805300000|2024-10-01 17:55:00|197417.8|197292.8|197064.5|196939.5|197426|197301|196965.1|196840.1|616
1727805600000|2024-10-01 18:00:00|197058.5|196933.5|196666.9|196541.9|197067|196942|196493.5|196368.5|572
1727805900000|2024-10-01 18:05:00|196666.8|196541.8|196290|196165|196714.1|196589.1|196290|196165|578
1727806200000|2024-10-01 18:10:00|196298.2|196173.2|196222.3|196097.3|196298.2|196173.2|196008.7|195883.7|581
1727806500000|2024-10-01 18:15:00|196226.7|196101.7|196224.9|196099.9|196255.5|196130.5|196021.4|195896.4|458
1727806800000|2024-10-01 18:20:00|196220.7|196095.7|196170|196045|196261.7|196136.7|196146|196021|522
1727807100000|2024-10-01 18:25:00|196167.1|196042.1|196289.5|196164.5|196300.1|196175.1|196142.3|196017.3|300
1727807400000|2024-10-01 18:30:00|196286.6|196161.6|196615.5|196490.5|196622.8|196497.8|196285|196160|465
1727807700000|2024-10-01 18:35:00|196614.6|196489.6|196589.4|196464.4|196628.6|196503.6|196492.4|196367.4|446
1727808000000|2024-10-01 18:40:00|196596.1|196471.1|196592.2|196467.2|196621.2|196496.2|196532.1|196407.1|483
1727808300000|2024-10-01 18:45:00|196590.2|196465.2|196449.2|196324.2|196617.8|196492.8|196442.1|196317.1|340
1727808600000|2024-10-01 18:50:00|196449.1|196324.1|196419.4|196294.4|196597.6|196472.6|196415.6|196290.6|485
1727808900000|2024-10-01 18:55:00|196418.4|196293.4|196292.1|196167.1|196425.4|196300.4|196106.6|195981.6|477
1727809200000|2024-10-01 19:00:00|196292.4|196167.4|196351.1|196226.1|196420.4|196295.4|196223.4|196098.4|405
1727809500000|2024-10-01 19:05:00|196350.7|196225.7|196270.9|196145.9|196373.4|196248.4|196189.8|196064.8|610
1727809800000|2024-10-01 19:10:00|196270.4|196145.4|196261.3|196136.3|196297.7|196172.7|196215.9|196090.9|755
1727810100000|2024-10-01 19:15:00|196260.2|196135.2|196111.5|195986.5|196288.2|196163.2|196056.5|195931.5|361
1727810400000|2024-10-01 19:20:00|196110.2|195985.2|196077.2|195952.2|196145.1|196020.1|196039.7|195914.7|358
1727810700000|2024-10-01 19:25:00|196077.3|195952.3|196072|195947|196094.5|195969.5|195967.5|195842.5|516
1727811000000|2024-10-01 19:30:00|196069.6|195944.6|196094.3|195969.3|196141.5|196016.5|196004|195879|529
1727811300000|2024-10-01 19:35:00|196090.6|195965.6|196159.4|196034.4|196199|196074|196089.7|195964.7|541
1727811600000|2024-10-01 19:40:00|196156.2|196031.2|196215|196090|196215.3|196090.3|196121.9|195996.9|462
1727811900000|2024-10-01 19:45:00|196214.6|196089.6|196210.7|196085.7|196287.6|196162.6|196186|196061|431
1727812200000|2024-10-01 19:50:00|196209.7|196084.7|196174.1|196049.1|196209.7|196084.7|196073.3|195948.3|501
1727812500000|2024-10-01 19:55:00|196194.9|196069.9|196193.2|196068.2|196312.2|196187.2|196167.1|196042.1|683
1727812800000|2024-10-01 20:00:00|196192.4|196067.4|196172.7|196047.7|196192.4|196067.4|196132.2|196007.2|697
1727813100000|2024-10-01 20:05:00|196171.2|196046.2|196114.9|195989.9|196176.2|196051.2|196109.7|195984.7|474
1727813400000|2024-10-01 20:10:00|196118|195993|196164.1|196039.1|196164.1|196039.1|196039|195914|197
1727813700000|2024-10-01 20:15:00|196164.7|196039.7|196114.6|195989.6|196246.6|196121.6|196105.9|195980.9|330
1727814000000|2024-10-01 20:20:00|196112.7|195987.7|196079|195954|196179.9|196054.9|196076.3|195951.3|225
1727814300000|2024-10-01 20:25:00|196077.4|195952.4|196138.2|196013.2|196145.1|196020.1|196077.4|195952.4|163
1727814600000|2024-10-01 20:30:00|196136.4|196011.4|196120.1|195995.1|196145.6|196020.6|196072.9|195947.9|266
1727814900000|2024-10-01 20:35:00|196117.8|195992.8|196122|195997|196126.5|196001.5|196069.5|195944.5|96
1727815200000|2024-10-01 20:40:00|196121|195996|196170.9|196045.9|196176.7|196051.7|196086.8|195961.8|471
1727815500000|2024-10-01 20:45:00|196169.4|196044.4|196175.7|196050.7|196186.9|196061.9|196132.3|196007.3|415
1727815800000|2024-10-01 20:50:00|196177.7|196052.7|196204.5|196079.5|196222.4|196097.4|196122.2|195997.2|265
1727816100000|2024-10-01 20:55:00|196206.7|196081.7|196292.9|196083.3|196303.3|196124.5|196206.7|196081.7|40
1727816400000|2024-10-01 21:00:00|196303.5|196080.7|196262.1|195952.1|196306.9|196080.7|196251.7|195941.7|4
1727816700000|2024-10-01 21:05:00|196262.5|195952.5|196106.5|195796.5|196262.5|195952.5|196103.8|195793.8|36
1727817000000|2024-10-01 21:10:00|196106.2|195796.2|196098.2|195788.2|196106.2|195796.2|196089.7|195779.7|27
1727817300000|2024-10-01 21:15:00|196098.1|195788.1|196365.8|196055.8|196365.8|196055.8|196098|195788|7
1727817600000|2024-10-01 21:20:00|196365.6|196055.6|196340.5|196030.5|196365.6|196055.6|196340.5|196030.5|32
1727817900000|2024-10-01 21:25:00|196340.4|196030.4|196338.3|196028.3|196340.4|196030.4|196338.3|196028.3|22
1727818200000|2024-10-01 21:30:00|196338.2|196028.2|196337.4|196027.4|196338.2|196028.2|196337.4|196027.4|9
1727818500000|2024-10-01 21:35:00|196337.3|196027.3|196346.2|196077.6|196346.3|196077.6|196337.2|196027.2|4
1727818800000|2024-10-01 21:40:00|196346.1|196027.1|196337|196027|196346.1|196027.1|196337|196027|4
1727819100000|2024-10-01 21:45:00|196309.7|195999.7|196276.5|195966.5|196309.7|195999.7|196270.9|195960.9|6
1727819400000|2024-10-01 21:50:00|196276.7|195966.7|196276.9|195966.9|196276.9|195966.9|196269.1|195959.1|7
1727819700000|2024-10-01 21:55:00|196277.2|195967.2|196389.2|196118.7|196421.4|196167.8|196269.5|195959.5|22
1727820000000|2024-10-01 22:00:00|196389.1|196118.6|196345.4|196048.6|196389.1|196119.1|196284|196033|59
1727820300000|2024-10-01 22:05:00|196345.3|196049.1|196291.7|196074|196350.8|196088.6|196279.4|196028.8|41
1727820600000|2024-10-01 22:10:00|196307.5|196077.7|196367|196101.8|196369.4|196148.7|196307.5|196052.9|18
1727820900000|2024-10-01 22:15:00|196325|196143.3|196342.8|196217.8|196406|196229.3|196325|196058.6|58
1727821200000|2024-10-01 22:20:00|196353.4|196228.4|196366.8|196168.2|196392.8|196229.9|196313|196159.5|31
1727821500000|2024-10-01 22:25:00|196321.3|196196.3|196288.4|196163.4|196370|196214|196288.4|196101.2|20
1727821800000|2024-10-01 22:30:00|196289.6|196164.6|196337.8|196125.6|196337.8|196182.3|196289.6|196119.8|27
1727822100000|2024-10-01 22:35:00|196305.1|196180.1|196280.2|196155.2|196336.7|196181.2|196279.6|196125.8|32
1727822400000|2024-10-01 22:40:00|196284.1|196159.1|196304.3|196179.3|196308.7|196183.7|196275.5|196150.5|38
1727822700000|2024-10-01 22:45:00|196304.5|196179.5|196301.9|196176.9|196339.8|196180.6|196253.7|196128.7|39
1727823000000|2024-10-01 22:50:00|196302.5|196177.5|196305|196180|196328.3|196203.3|196273|196148|44
1727823300000|2024-10-01 22:55:00|196310.8|196185.8|196374.8|196249.8|196446|196321|196299.8|196174.8|34
1727823600000|2024-10-01 23:00:00|196376.2|196251.2|196491|196330.9|196543.4|196408.4|196367.8|196240.5|49
1727823900000|2024-10-01 23:05:00|196466.1|196341.1|196489.2|196323.1|196538|196366.4|196465|196302.6|41
1727824200000|2024-10-01 23:10:00|196490.6|196325.3|196416.9|196265.1|196495.8|196344.3|196416.5|196264.9|47
1727824500000|2024-10-01 23:15:00|196415.4|196265.6|196399.6|196274.6|196422.7|196284.2|196377.5|196252.5|62
1727824800000|2024-10-01 23:20:00|196422|196276.4|196384|196259|196422|196284.9|196370.1|196245.1|39
1727825100000|2024-10-01 23:25:00|196380.6|196255.6|196362|196237|196408.6|196283.6|196362|196237|49
1727825400000|2024-10-01 23:30:00|196383.7|196258.7|196348|196223|196395.2|196270.2|196340.6|196215.6|20
1727825700000|2024-10-01 23:35:00|196330.1|196205.1|196347.7|196222.7|196355.5|196230.5|196324.5|196199.5|17
1727826000000|2024-10-01 23:40:00|196326.5|196201.5|196347.4|196222.4|196353.4|196228.4|196324.2|196199.2|19
1727826300000|2024-10-01 23:45:00|196346.9|196221.9|196340.2|196215.2|196352.9|196227.9|196320.9|196195.9|23
1727826600000|2024-10-01 23:50:00|196323.4|196198.4|196383.6|196258.6|196400.6|196275.6|196323.4|196198.4|31
1727826900000|2024-10-01 23:55:00|196383.1|196258.1|196380.8|196255.8|196387.9|196262.9|196369.7|196244.7|63
1727827200000|2024-10-02 00:00:00|196372.7|196247.7|196363.3|196238.3|196380.3|196255.3|196345.2|196220.2|103
1727827500000|2024-10-02 00:05:00|196362.3|196237.3|196368.1|196243.1|196368.1|196243.1|196350.3|196225.3|32
1727827800000|2024-10-02 00:10:00|196361.2|196236.2|196253.9|196128.9|196368.3|196243.3|196243.7|196118.7|33
1727828100000|2024-10-02 00:15:00|196249.1|196124.1|196308.8|196183.8|196313.8|196188.8|196237.9|196112.9|205
1727828400000|2024-10-02 00:20:00|196310.6|196185.6|196334.8|196209.8|196345.9|196220.9|196309.2|196184.2|69
1727828700000|2024-10-02 00:25:00|196335.4|196210.4|196355.2|196230.2|196359.3|196234.3|196321|196196|34
1727829000000|2024-10-02 00:30:00|196353.6|196228.6|196358.1|196233.1|196361.2|196236.2|196346.1|196221.1|145
1727829300000|2024-10-02 00:35:00|196358.6|196233.6|196230.9|196105.9|196358.6|196233.6|196223.8|196098.8|76
1727829600000|2024-10-02 00:40:00|196232.7|196107.7|196232.4|196107.4|196265.3|196140.3|196209.4|196084.4|79
1727829900000|2024-10-02 00:45:00|196228.8|196103.8|196239.5|196114.5|196248.4|196123.4|196211|196086|68
1727830200000|2024-10-02 00:50:00|196234.9|196109.9|196266.2|196141.2|196283.4|196158.4|196220.8|196095.8|151
1727830500000|2024-10-02 00:55:00|196268.3|196143.3|196204.7|196079.7|196319.2|196194.2|196204.7|196079.7|72
1727830800000|2024-10-02 01:00:00|196214.2|196089.2|196159.7|196034.7|196215.1|196090.1|196136.1|196011.1|159
1727831100000|2024-10-02 01:05:00|196155|196030|196188.5|196063.5|196188.5|196063.5|196145.5|196020.5|27
1727831400000|2024-10-02 01:10:00|196192|196067|196191.9|196066.9|196198.4|196073.4|196168.7|196043.7|44
1727831700000|2024-10-02 01:15:00|196188.6|196063.6|196218.5|196093.5|196279.5|196154.5|196179.9|196054.9|71
1727832000000|2024-10-02 01:20:00|196213.8|196088.8|196206.1|196081.1|196215.1|196090.1|196186.1|196061.1|53
1727832300000|2024-10-02 01:25:00|196202.6|196077.6|196129.3|196004.3|196210|196085|196114.3|195989.3|45
1727832600000|2024-10-02 01:30:00|196124.3|195999.3|196093.3|195968.3|196128.9|196003.9|196065|195940|105
1727832900000|2024-10-02 01:35:00|196088.6|195963.6|196120|195995|196131.2|196006.2|196080.1|195955.1|87
1727833200000|2024-10-02 01:40:00|196118.5|195993.5|196108.2|195983.2|196163.5|196038.5|196108.2|195983.2|53
1727833500000|2024-10-02 01:45:00|196101.6|195976.6|196021.7|195896.7|196107.9|195982.9|196014.5|195889.5|60
1727833800000|2024-10-02 01:50:00|196024|195899|196024.1|195899.1|196070.1|195945.1|196019.6|195894.6|104
1727834100000|2024-10-02 01:55:00|196021|195896|196033.2|195908.2|196073.9|195948.9|195915.6|195790.6|100
1727834400000|2024-10-02 02:00:00|196030.6|195905.6|195971.4|195846.4|196041.7|195916.7|195957.6|195832.6|101
1727834700000|2024-10-02 02:05:00|195966.2|195841.2|195989.6|195864.6|196036.7|195911.7|195956.6|195831.6|156
1727835000000|2024-10-02 02:10:00|195977.3|195852.3|196011|195886|196033.5|195908.5|195977.3|195852.3|108
1727835300000|2024-10-02 02:15:00|196010.8|195885.8|196015.9|195890.9|196016|195891|195988.5|195863.5|28
1727835600000|2024-10-02 02:20:00|196005.4|195880.4|196013|195888|196016|195891|195992.3|195867.3|63
1727835900000|2024-10-02 02:25:00|196011.2|195886.2|195978.8|195853.8|196035.2|195910.2|195978.8|195853.8|59
1727836200000|2024-10-02 02:30:00|195976.6|195851.6|195981.9|195856.9|196004.7|195879.7|195965.4|195840.4|103
1727836500000|2024-10-02 02:35:00|195985.9|195860.9|196007.4|195882.4|196011.8|195886.8|195977|195852|70
1727836800000|2024-10-02 02:40:00|196006.1|195881.1|196007.5|195882.5|196011.7|195886.7|195974.1|195849.1|73
1727837100000|2024-10-02 02:45:00|196005.4|195880.4|196011.8|195886.8|196015.5|195890.5|195976.8|195851.8|38
1727837400000|2024-10-02 02:50:00|196000.8|195875.8|195984|195859|196000.8|195875.8|195975.2|195850.2|40
1727837700000|2024-10-02 02:55:00|195982.6|195857.6|195978|195853|195986.7|195861.7|195954.3|195829.3|61
1727838000000|2024-10-02 03:00:00|195977.7|195852.7|195976.3|195851.3|195983.1|195858.1|195975.6|195850.6|40
1727838300000|2024-10-02 03:05:00|195976.6|195851.6|196012|195887|196017.5|195892.5|195976.6|195851.6|51
1727838600000|2024-10-02 03:10:00|196007.8|195882.8|195982.3|195857.3|196014|195889|195963|195838|37
1727838900000|2024-10-02 03:15:00|195981.7|195856.7|196001.2|195876.2|196011.1|195886.1|195979.4|195854.4|76
1727839200000|2024-10-02 03:20:00|196000.4|195875.4|196012.7|195887.7|196016.4|195891.4|195994.3|195869.3|46
1727839500000|2024-10-02 03:25:00|196008.5|195883.5|195967.1|195842.1|196015.8|195890.8|195949.3|195824.3|57
1727839800000|2024-10-02 03:30:00|195948|195823|195954.8|195829.8|195972.8|195847.8|195948|195823|46
1727840100000|2024-10-02 03:35:00|195959.7|195834.7|195956.2|195831.2|195972.9|195847.9|195929.2|195804.2|65
1727840400000|2024-10-02 03:40:00|195955.1|195830.1|195977.7|195852.7|195989.9|195864.9|195953.5|195828.5|50
1727840700000|2024-10-02 03:45:00|195989|195864|195967.5|195842.5|195994.1|195869.1|195953.3|195828.3|45
1727841000000|2024-10-02 03:50:00|195974.2|195849.2|195928.7|195803.7|195976.8|195851.8|195924|195799|75
1727841300000|2024-10-02 03:55:00|195926|195801|195941.2|195816.2|195946.5|195821.5|195919.2|195794.2|70
1727841600000|2024-10-02 04:00:00|195936.3|195811.3|195968.7|195843.7|195981.1|195856.1|195919.4|195794.4|69
1727841900000|2024-10-02 04:05:00|195977.6|195852.6|195942.1|195817.1|195979.8|195854.8|195937.8|195812.8|37
1727842200000|2024-10-02 04:10:00|195946.6|195821.6|195937.2|195812.2|195946.6|195821.6|195937.2|195812.2|23
1727842500000|2024-10-02 04:15:00|195942.1|195817.1|195921.9|195796.9|195948.7|195823.7|195894.6|195769.6|46
1727842800000|2024-10-02 04:20:00|195922|195797|195928.4|195803.4|195936.6|195811.6|195904.1|195779.1|28
1727843100000|2024-10-02 04:25:00|195929|195804|195990.3|195865.3|195993|195868|195927.4|195802.4|109
1727843400000|2024-10-02 04:30:00|195987.4|195862.4|196150.6|196025.6|196157.5|196032.5|195987.4|195862.4|149
1727843700000|2024-10-02 04:35:00|196150.4|196025.4|196145.9|196020.9|196195.7|196070.7|196142.4|196017.4|153
1727844000000|2024-10-02 04:40:00|196138.2|196013.2|196144.1|196019.1|196145.7|196020.7|196126.2|196001.2|101
1727844300000|2024-10-02 04:45:00|196138.9|196013.9|196124.8|195999.8|196142.9|196017.9|196092.6|195967.6|82
1727844600000|2024-10-02 04:50:00|196123.7|195998.7|196139.4|196014.4|196143.7|196018.7|196102.7|195977.7|52
1727844900000|2024-10-02 04:55:00|196134.1|196009.1|196220.6|196095.6|196304.4|196179.4|196133.9|196008.9|199
1727845200000|2024-10-02 05:00:00|196228|196103|196213|196088|196349.2|196224.2|196179|196054|301
1727845500000|2024-10-02 05:05:00|196211.3|196086.3|196256.1|196131.1|196261.1|196136.1|196186.6|196061.6|181
1727845800000|2024-10-02 05:10:00|196254.5|196129.5|196275.5|196150.5|196299.5|196174.5|196204.4|196079.4|113
1727846100000|2024-10-02 05:15:00|196273.6|196148.6|196308.4|196183.4|196380.9|196255.9|196267.5|196142.5|179
1727846400000|2024-10-02 05:20:00|196304.3|196179.3|196375.8|196250.8|196381.7|196256.7|196304.3|196179.3|147
1727846700000|2024-10-02 05:25:00|196374.8|196249.8|196344.3|196219.3|196410.7|196285.7|196300.9|196175.9|312
1727847000000|2024-10-02 05:30:00|196343.1|196218.1|196487.1|196362.1|196528.7|196403.7|196325.9|196200.9|296
1727847300000|2024-10-02 05:35:00|196488.2|196363.2|196555.4|196430.4|196664.5|196539.5|196467.2|196342.2|226
1727847600000|2024-10-02 05:40:00|196554.1|196429.1|196513.9|196388.9|196590.1|196465.1|196481.4|196356.4|137
1727847900000|2024-10-02 05:45:00|196514.1|196389.1|196565.6|196440.6|196592.5|196467.5|196506.4|196381.4|160
1727848200000|2024-10-02 05:50:00|196575.8|196450.8|196679.9|196554.9|196679.9|196554.9|196575.8|196450.8|115
1727848500000|2024-10-02 05:55:00|196685.6|196560.6|196628.2|196503.2|196685.6|196560.6|196610.3|196485.3|172
1727848800000|2024-10-02 06:00:00|196628|196503|196585.9|196460.9|196631.5|196506.5|196544.9|196419.9|297
1727849100000|2024-10-02 06:05:00|196587.4|196462.4|196629.4|196504.4|196632.1|196507.1|196548.9|196423.9|261
1727849400000|2024-10-02 06:10:00|196630|196505|196572.3|196447.3|196716|196591|196567.1|196442.1|255
1727849700000|2024-10-02 06:15:00|196573.3|196448.3|196568.1|196443.1|196583.1|196458.1|196521.2|196396.2|285
1727850000000|2024-10-02 06:20:00|196573.7|196448.7|196441|196316|196602.9|196477.9|196413.2|196288.2|268
1727850300000|2024-10-02 06:25:00|196440.2|196315.2|196291.8|196166.8|196440.2|196315.2|196261.7|196136.7|265
1727850600000|2024-10-02 06:30:00|196292.2|196167.2|196293.7|196168.7|196387.1|196262.1|196286.9|196161.9|376
1727850900000|2024-10-02 06:35:00|196283.9|196158.9|196134.6|196009.6|196283.9|196158.9|196093.1|195968.1|309
1727851200000|2024-10-02 06:40:00|196127.2|196002.2|196191.4|196066.4|196230.8|196105.8|196104.4|195979.4|367
1727851500000|2024-10-02 06:45:00|196190.6|196065.6|196264.5|196139.5|196278.8|196153.8|196183.9|196058.9|319
1727851800000|2024-10-02 06:50:00|196267.3|196142.3|196141.7|196016.7|196279.1|196154.1|196141.7|196016.7|340
1727852100000|2024-10-02 06:55:00|196151.6|196026.6|196117.8|195992.8|196181.8|196056.8|196094.4|195969.4|302
1727852400000|2024-10-02 07:00:00|196112.3|195987.3|196143.9|196018.9|196162.7|196037.7|195909.8|195784.8|736
1727852700000|2024-10-02 07:05:00|196146|196021|196183.8|196058.8|196249.6|196124.6|196129.9|196004.9|491
1727853000000|2024-10-02 07:10:00|196182.9|196057.9|196156.8|196031.8|196212.3|196087.3|196104.2|195979.2|712
1727853300000|2024-10-02 07:15:00|196148.4|196023.4|196114.4|195989.4|196180.3|196055.3|196013.4|195888.4|774
1727853600000|2024-10-02 07:20:00|196113.8|195988.8|196220|196095|196243.3|196153.4|196113.8|195988.8|798
1727853900000|2024-10-02 07:25:00|196214.8|196089.8|195950.5|195825.5|196220.9|196095.9|195932.4|195807.4|443
1727854200000|2024-10-02 07:30:00|195951|195826|196050.2|195920|196117.4|195992.4|195901.3|195776.3|359
1727854500000|2024-10-02 07:35:00|196046|195920.2|196023.3|195898.3|196105.4|195980.4|195950.7|195825.7|341
1727854800000|2024-10-02 07:40:00|196036.8|195911.8|195925.5|195800.5|196106.8|195981.8|195894|195769|396
1727855100000|2024-10-02 07:45:00|195920.9|195795.9|196015.7|195890.7|196059.1|195934.1|195895.4|195770.4|598
1727855400000|2024-10-02 07:50:00|196016.1|195891.1|196163.3|196038.3|196178.9|196053.9|196003.3|195878.3|649
1727855700000|2024-10-02 07:55:00|196160.8|196035.8|196219.8|196094.8|196225.7|196100.7|196149.8|196024.8|655
1727856000000|2024-10-02 08:00:00|196225.3|196100.3|196239.6|196114.6|196308.3|196183.3|196225.3|196100.3|734
1727856300000|2024-10-02 08:05:00|196240.6|196115.6|196273.9|196148.9|196290.3|196165.3|196234|196109|943
1727856600000|2024-10-02 08:10:00|196274.1|196149.1|196278.7|196153.7|196296.3|196171.3|196231.3|196106.3|1032
1727856900000|2024-10-02 08:15:00|196279.8|196154.8|196240.8|196115.8|196292.4|196167.4|196227.1|196102.1|976
1727857200000|2024-10-02 08:20:00|196240.5|196115.5|196096.3|195971.3|196256.5|196131.5|196084.2|195959.2|683
1727857500000|2024-10-02 08:25:00|196096.7|195971.7|195866.5|195741.5|196096.8|195971.8|195834|195709|560
1727857800000|2024-10-02 08:30:00|195865.7|195740.7|195703.9|195578.9|195927.1|195802.1|195680|195555|443
1727858100000|2024-10-02 08:35:00|195702.8|195577.8|195642.1|195517.1|195726.4|195601.4|195629.4|195504.4|485
1727858400000|2024-10-02 08:40:00|195643.9|195518.9|195718.6|195593.6|195731.4|195606.4|195637.4|195512.4|529
1727858700000|2024-10-02 08:45:00|195720.8|195595.8|195681.2|195556.2|195797.8|195672.8|195544|195419|511
1727859000000|2024-10-02 08:50:00|195684.6|195559.6|195592.2|195467.2|195717.1|195619.3|195575|195450|163
1727859300000|2024-10-02 08:55:00|195579|195454|195622.9|195497.9|195665.6|195540.6|195576.1|195451.1|590
1727859600000|2024-10-02 09:00:00|195632.2|195507.2|195755.2|195630.2|195767.3|195642.3|195622.6|195497.6|576
1727859900000|2024-10-02 09:05:00|195759.7|195634.7|195823.8|195698.8|195909.9|195784.9|195754.8|195629.8|358
1727860200000|2024-10-02 09:10:00|195829.2|195704.2|195864|195739|195869.6|195744.6|195800.9|195675.9|488
1727860500000|2024-10-02 09:15:00|195860.9|195735.9|195863|195738|195882|195757|195857.7|195732.7|398
1727860800000|2024-10-02 09:20:00|195865.6|195740.6|195756|195631|195865.6|195740.6|195751|195626|521
1727861100000|2024-10-02 09:25:00|195744.5|195619.5|195876.6|195751.6|195922.1|195797.1|195738.7|195613.7|379
1727861400000|2024-10-02 09:30:00|195874.7|195749.7|195730.4|195605.4|195874.7|195749.7|195695.9|195570.9|429
1727861700000|2024-10-02 09:35:00|195728.2|195603.2|195824.9|195699.9|195839.8|195714.8|195727.2|195602.2|384
1727862000000|2024-10-02 09:40:00|195831|195706|195996.4|195871.4|195996.7|195871.7|195828.7|195703.7|280
1727862300000|2024-10-02 09:45:00|195994.7|195869.7|196022.4|195897.4|196100.1|195975.1|195994.7|195869.7|152
1727862600000|2024-10-02 09:50:00|196027.2|195902.2|196089.7|195964.7|196093.4|195968.4|196023.2|195898.2|187
1727862900000|2024-10-02 09:55:00|196093.1|195968.1|195899.7|195774.7|196093.1|195968.1|195864|195739|312
1727863200000|2024-10-02 10:00:00|195905.8|195780.8|195910.2|195785.2|195956.3|195831.3|195887.9|195762.9|513
1727863500000|2024-10-02 10:05:00|195909.7|195784.7|195929.1|195804.1|195959.2|195834.2|195898.9|195773.9|474
1727863800000|2024-10-02 10:10:00|195929.2|195804.2|196045.6|195920.6|196075.6|195950.6|195904.1|195779.1|623
1727864100000|2024-10-02 10:15:00|196027.6|195902.6|195933.5|195808.5|196027.6|195902.6|195910.1|195785.1|593
1727864400000|2024-10-02 10:20:00|195931.7|195806.7|196072.8|195947.8|196080.6|195955.6|195931.7|195806.7|669
1727864700000|2024-10-02 10:25:00|196073.2|195948.2|195866.7|195741.7|196080.6|195955.6|195863.6|195738.6|364
1727865000000|2024-10-02 10:30:00|195863.7|195738.7|195639.4|195514.4|195898.2|195773.2|195639.4|195514.4|529
1727865300000|2024-10-02 10:35:00|195636|195511|195640.4|195515.4|195693.4|195568.4|195527.7|195402.7|524
1727865600000|2024-10-02 10:40:00|195639.4|195514.4|195589.2|195464.2|195711.1|195586.1|195524.9|195399.9|356
1727865900000|2024-10-02 10:45:00|195579.2|195454.2|195542.1|195417.1|195669.8|195544.8|195535.6|195410.6|514
1727866200000|2024-10-02 10:50:00|195546.2|195421.2|195634.5|195509.5|195639.2|195514.2|195468.9|195370.6|646
1727866500000|2024-10-02 10:55:00|195635.8|195510.8|195645.7|195520.7|195749.4|195651|195632.3|195507.3|1041
1727866800000|2024-10-02 11:00:00|195645.3|195520.3|195672.2|195547.2|195694.5|195569.5|195602|195477|680
1727867100000|2024-10-02 11:05:00|195672.7|195547.7|195566.5|195441.5|195672.7|195547.7|195516.7|195391.7|364
1727867400000|2024-10-02 11:10:00|195566.3|195441.3|195411.6|195286.6|195567.6|195442.6|195386.8|195261.8|535
1727867700000|2024-10-02 11:15:00|195409.6|195284.6|195284.6|195159.6|195479.8|195376.3|195255.8|195135.6|523
1727868000000|2024-10-02 11:20:00|195286|195161|195204.8|195079.8|195351.1|195226.1|195153.3|195058.3|420
1727868300000|2024-10-02 11:25:00|195204.9|195079.9|195390.9|195265.9|195397.4|195272.4|195054.1|195004.1|470
1727868600000|2024-10-02 11:30:00|195411.3|195286.3|195198.9|195073.9|195464|195392.6|195178.2|195053.2|453
1727868900000|2024-10-02 11:35:00|195197.6|195072.6|195328.7|195203.7|195342.2|195267.7|195169.8|195044.8|457
1727869200000|2024-10-02 11:40:00|195328.2|195203.2|195370.4|195245.4|195373|195261|195218.3|195140.7|623
1727869500000|2024-10-02 11:45:00|195371.3|195246.3|195539|195414|195566.9|195441.9|195365.7|195240.7|458
1727869800000|2024-10-02 11:50:00|195540.7|195415.7|195353.8|195303.8|195542.2|195462|195342|195217|677
1727870100000|2024-10-02 11:55:00|195354.9|195304.9|195479.9|195429.9|195524.3|195429.9|195342.2|195263.2|822
1727870400000|2024-10-02 12:00:00|195512.3|195387.3|195099.2|195049.2|195520.6|195439.6|195067.8|195017.8|851
1727870700000|2024-10-02 12:05:00|195101|195051|195246|195121|195250.4|195151.6|195067.4|194991.6|481
1727871000000|2024-10-02 12:10:00|195243.2|195118.2|195399|195132.7|195407.6|195237.4|195069.1|194944.1|604
1727871300000|2024-10-02 12:15:00|195401.2|195132.1|195080.8|194955.8|195401.2|195197.5|194930.9|194860.8|501
1727871600000|2024-10-02 12:20:00|195073.7|194948.7|194642.5|194517.5|195089.3|194998.6|194642|194517|639
1727871900000|2024-10-02 12:25:00|194628|194503|194613.1|194488.1|194744|194619|194386|194261|573
1727872200000|2024-10-02 12:30:00|194614.8|194489.8|194617.9|194492.9|194839.9|194714.9|194578.1|194453.1|537
1727872500000|2024-10-02 12:35:00|194620.6|194495.6|194520.5|194395.5|194720.3|194595.3|194496.4|194371.4|484
1727872800000|2024-10-02 12:40:00|194519.3|194394.3|194480.1|194355.1|194521|194396|194376.8|194251.8|458
1727873100000|2024-10-02 12:45:00|194478.2|194353.2|194502.9|194377.9|194710.5|194585.5|194450|194325|492
1727873400000|2024-10-02 12:50:00|194498.1|194373.1|194508|194383|194565.4|194440.4|194457.6|194332.6|632
1727873700000|2024-10-02 12:55:00|194504.5|194379.5|194531.2|194406.2|194604|194479|194419.7|194294.7|593
1727874000000|2024-10-02 13:00:00|194527.8|194402.8|194723.6|194673.6|194735.5|194685.5|194418.8|194309|658
1727874300000|2024-10-02 13:05:00|194726.2|194676.2|194577|194527|194901.5|194803.6|194556|194477.7|579
1727874600000|2024-10-02 13:10:00|194579.7|194529.7|194807.2|194682.2|194833.3|194760.3|194579.7|194529.7|597
1727874900000|2024-10-02 13:15:00|194813.5|194688.5|194966.6|194841.6|195037.4|194939.6|194776.9|194651.9|566
1727875200000|2024-10-02 13:20:00|194967.8|194842.8|195043.4|194918.4|195149.9|195024.9|194952.9|194827.9|658
1727875500000|2024-10-02 13:25:00|195044.9|194919.9|194872.2|194822.2|195094.6|194969.6|194841.6|194755.9|551
1727875800000|2024-10-02 13:30:00|194879.7|194829.7|195263.7|195213.7|195378.5|195288.6|194867.3|194745.2|642
1727876100000|2024-10-02 13:35:00|195266|195216|195484|195359|195541.3|195416.3|195062.8|194937.8|669
1727876400000|2024-10-02 13:40:00|195484.2|195359.2|195389.2|195264.2|195587.9|195462.9|195337.8|195212.8|758
1727876700000|2024-10-02 13:45:00|195364.8|195239.8|195527.7|195402.7|195604.9|195479.9|195289.5|195164.5|635
1727877000000|2024-10-02 13:50:00|195527.5|195402.5|195370.7|195320.7|195564.1|195439.1|195262.2|195142.4|697
1727877300000|2024-10-02 13:55:00|195407|195357|195444.9|195394.9|195590.2|195465.2|195298.8|195248.8|716
1727877600000|2024-10-02 14:00:00|195443.9|195393.9|195657.2|195532.2|195717.5|195667.5|195443.9|195393.9|585
1727877900000|2024-10-02 14:05:00|195674.1|195549.1|195556.7|195431.7|195674.1|195595.2|195445.5|195345.3|653
1727878200000|2024-10-02 14:10:00|195557.1|195432.1|194990.1|194865.1|195563.9|195438.9|194966.9|194863.1|591
1727878500000|2024-10-02 14:15:00|195001.3|194876.3|194728.5|194678.5|195076.8|195001.1|194726|194609.7|669
1727878800000|2024-10-02 14:20:00|194722.4|194672.4|194986.5|194936.5|195043.6|194942.1|194662.2|194573.8|583
1727879100000|2024-10-02 14:25:00|194983.2|194933.2|194843.6|194718.6|194983.2|194933.2|194685.5|194607|590
1727879400000|2024-10-02 14:30:00|194845.3|194720.3|194458|194333|194865.6|194771.3|194396.1|194291.4|662
1727879700000|2024-10-02 14:35:00|194453.3|194328.3|194658.1|194533.1|194784|194659|194398.3|194328.3|583
1727880000000|2024-10-02 14:40:00|194661.8|194536.8|194459.7|194334.7|194664.8|194539.8|194303.1|194230.9|557
1727880300000|2024-10-02 14:45:00|194457.8|194332.8|194334.8|194284.8|194599|194519.5|194329.3|194252.8|548
1727880600000|2024-10-02 14:50:00|194333.8|194283.8|194385.4|194260.4|194413.8|194323.1|194127.5|194026|665
1727880900000|2024-10-02 14:55:00|194388|194263|194631.6|194581.6|194646.4|194596.4|194356.6|194254.8|853
1727881200000|2024-10-02 15:00:00|194622.9|194572.9|194551.6|194426.6|194638.1|194588.1|194415.3|194326|507
1727881500000|2024-10-02 15:05:00|194550.5|194425.5|194356.7|194306.7|194552.7|194443.3|194295.6|194199.2|643
1727881800000|2024-10-02 15:10:00|194355.5|194305.5|194407.2|194357.2|194503.8|194414.7|194316.5|194191.5|471
1727882100000|2024-10-02 15:15:00|194405.9|194355.9|194112.8|193987.8|194432.1|194355.9|194101.3|193976.3|729
1727882400000|2024-10-02 15:20:00|194098.8|193973.8|193848.8|193723.8|194102.3|194022|193844.4|193723.8|567
1727882700000|2024-10-02 15:25:00|193850.8|193725.8|194104|193979|194112.1|194002.9|193798.4|193725.8|496
1727883000000|2024-10-02 15:30:00|194101.7|193976.7|194114.7|193989.7|194241.7|194125.4|194068.2|193956.9|414
1727883300000|2024-10-02 15:35:00|194111.6|193986.6|194107.4|194057.4|194145.8|194095.8|194068.8|193977.4|407
1727883600000|2024-10-02 15:40:00|194099.4|194049.4|193757.9|193707.9|194167.5|194117.5|193729.2|193662.8|430
1727883900000|2024-10-02 15:45:00|193756.4|193706.4|193675.4|193625.4|193970.1|193887.1|193651.1|193568|519
1727884200000|2024-10-02 15:50:00|193674.4|193624.4|193659.7|193609.7|193678.7|193628.7|193416.7|193332.4|495
1727884500000|2024-10-02 15:55:00|193662.3|193612.3|193813.4|193763.4|193837|193787|193551.4|193501.4|481
1727884800000|2024-10-02 16:00:00|193814.6|193764.6|193818|193693|193857.1|193796.7|193618.6|193565.2|509
1727885100000|2024-10-02 16:05:00|193815.3|193690.3|193867.6|193817.6|193948.4|193898.4|193716.4|193614.1|415
1727885400000|2024-10-02 16:10:00|193869.5|193819.5|193947.6|193822.6|193988.6|193901.2|193803.5|193713.3|344
1727885700000|2024-10-02 16:15:00|193948.7|193823.7|193919.8|193869.8|194057.1|193968.6|193894.8|193770|433
1727886000000|2024-10-02 16:20:00|193924.5|193874.5|193853.8|193728.8|194043.4|193918.4|193833.8|193715.6|461
1727886300000|2024-10-02 16:25:00|193848.2|193723.2|193762.6|193712.6|193892.8|193800.4|193702.3|193652.3|480
1727886600000|2024-10-02 16:30:00|193757.9|193707.9|193987.2|193937.2|194005.2|193938.7|193756.8|193706.8|536
1727886900000|2024-10-02 16:35:00|193988.5|193938.5|194101.8|194051.8|194159.8|194105.4|193987.5|193893.9|553
1727887200000|2024-10-02 16:40:00|194100.5|194050.5|194065.2|193940.2|194139.8|194058.8|193985.6|193924.8|747
1727887500000|2024-10-02 16:45:00|194064.2|193939.2|193951.5|193901.5|194149.9|194024.9|193877|193752|691
1727887800000|2024-10-02 16:50:00|193951.6|193901.6|193868.8|193818.8|193988.3|193910.9|193862.2|193798.6|711
1727888100000|2024-10-02 16:55:00|193873.5|193823.5|193840.6|193790.6|193891.7|193841.7|193768.1|193718.1|815
1727888400000|2024-10-02 17:00:00|193843|193793|193917.2|193867.2|193967.6|193880.3|193780|193660.6|598
1727888700000|2024-10-02 17:05:00|193915.6|193865.6|193858.4|193733.4|193969.7|193893.7|193792|193720.8|573
1727889000000|2024-10-02 17:10:00|193854.7|193729.7|194065.7|194015.7|194190|194065|193827.2|193712.8|716
1727889300000|2024-10-02 17:15:00|194064.6|194014.6|194208.7|194158.7|194276.2|194206.4|194064.6|194014.6|821
1727889600000|2024-10-02 17:20:00|194214.7|194164.7|194197.4|194147.4|194257.7|194207.7|194128.3|194035|782
1727889900000|2024-10-02 17:25:00|194189.7|194139.7|194173.9|194123.9|194204.9|194154.9|194084.2|194034|743
1727890200000|2024-10-02 17:30:00|194183.8|194133.8|194146|194096|194243.2|194163.1|194131.2|194006.2|652
1727890500000|2024-10-02 17:35:00|194145.5|194095.5|194202.5|194152.5|194260.5|194208.4|194145.5|194069.2|726
1727890800000|2024-10-02 17:40:00|194200.6|194150.6|194321.1|194271.1|194425.3|194318.4|194189.8|194139.8|684
1727891100000|2024-10-02 17:45:00|194322.6|194272.6|194253.3|194203.3|194406|194302.2|194251.6|194166.2|653
1727891400000|2024-10-02 17:50:00|194254.5|194204.5|194262.8|194212.8|194312.9|194262.9|194167.9|194093.3|537
1727891700000|2024-10-02 17:55:00|194262.1|194212.1|194307.1|194257.1|194343|194260.2|194246.2|194179.5|643
1727892000000|2024-10-02 18:00:00|194309.1|194259.1|194288.3|194238.3|194355.2|194269.5|194212.3|194133.2|664
1727892300000|2024-10-02 18:05:00|194293.9|194243.9|194368.8|194318.8|194404.8|194354.8|194285.6|194232.3|608
1727892600000|2024-10-02 18:10:00|194370.6|194320.6|194401|194351|194442.6|194392.6|194360.7|194301.6|563
1727892900000|2024-10-02 18:15:00|194405|194355|194362.2|194312.2|194433|194383|194346.9|194266.4|699
1727893200000|2024-10-02 18:20:00|194360.8|194310.8|194415.9|194365.9|194473.7|194393.9|194360.8|194278.8|581
1727893500000|2024-10-02 18:25:00|194423.4|194373.4|194502.1|194452.1|194565.2|194515.2|194420.8|194357.7|566
1727893800000|2024-10-02 18:30:00|194497.1|194447.1|194517.7|194467.7|194539.5|194489.5|194488.6|194438.6|613
1727894100000|2024-10-02 18:35:00|194519.3|194469.3|194556.9|194506.9|194566.2|194516.2|194516.9|194466.9|713
1727894400000|2024-10-02 18:40:00|194559|194509|194559.8|194509.8|194603.8|194512.6|194517.9|194467.1|442
1727894700000|2024-10-02 18:45:00|194560.3|194510.3|194492.5|194442.5|194564.4|194514.4|194470.1|194420.1|684
1727895000000|2024-10-02 18:50:00|194496.9|194446.9|194433.9|194383.9|194525.7|194475.7|194428.6|194378.6|522
1727895300000|2024-10-02 18:55:00|194433|194383|194497.7|194372.7|194497.7|194437.7|194305.7|194255.7|556
1727895600000|2024-10-02 19:00:00|194496.7|194371.7|194367.9|194317.9|194533.2|194466.1|194352.6|194302.6|731
1727895900000|2024-10-02 19:05:00|194368.9|194318.9|194397.1|194347.1|194502.7|194430|194365.8|194315.8|985
1727896200000|2024-10-02 19:10:00|194403.4|194353.4|194476.8|194426.8|194500.6|194450.6|194386.3|194336.3|642
1727896500000|2024-10-02 19:15:00|194475.7|194425.7|194424.8|194374.8|194482.6|194432.6|194417.2|194367.2|801
1727896800000|2024-10-02 19:20:00|194423.2|194373.2|194348|194298|194433.9|194383.9|194337.4|194287.4|528
1727897100000|2024-10-02 19:25:00|194350.1|194300.1|194305.2|194180.2|194414.5|194306.9|194252.1|194154.3|450
1727897400000|2024-10-02 19:30:00|194303.7|194178.7|194236.9|194186.9|194321.2|194221.2|194153.2|194061|514
1727897700000|2024-10-02 19:35:00|194239.1|194189.1|194264.2|194139.2|194301.9|194240.5|194149.2|194068.6|579
1727898000000|2024-10-02 19:40:00|194266.6|194141.6|194256.4|194131.4|194305.6|194220.3|194179|194100.3|832
1727898300000|2024-10-02 19:45:00|194259.5|194134.5|194283.8|194233.8|194339.7|194256.2|194217.6|194093.1|861
1727898600000|2024-10-02 19:50:00|194282.9|194232.9|194122.2|194072.2|194293.8|194243.8|194106.7|194056.7|908
1727898900000|2024-10-02 19:55:00|194124.6|194074.6|194262.4|194212.4|194305.1|194217|194124.6|194046.4|782
1727899200000|2024-10-02 20:00:00|194263.6|194213.6|194296.1|194171.1|194306|194217.7|194249.9|194124.9|793
1727899500000|2024-10-02 20:05:00|194296.5|194171.5|194266.6|194141.6|194342.8|194217.8|194257.7|194132.7|753
1727899800000|2024-10-02 20:10:00|194270.6|194145.6|194228.3|194103.3|194273.7|194148.7|194205.5|194080.5|935
1727900100000|2024-10-02 20:15:00|194226.3|194101.3|194144.1|194019.1|194238.8|194113.8|194122.3|193997.3|602
1727900400000|2024-10-02 20:20:00|194142.3|194017.3|194144.2|194019.2|194202.3|194077.3|194135.5|194010.5|710
1727900700000|2024-10-02 20:25:00|194144.4|194019.4|194272.7|194147.7|194298.5|194173.5|194144.4|194019.4|295
1727901000000|2024-10-02 20:30:00|194270.6|194145.6|194387.9|194262.9|194391.3|194266.3|194257.4|194132.4|629
1727901300000|2024-10-02 20:35:00|194388.3|194263.3|194382|194257|194403.8|194278.8|194369.2|194244.2|474
1727901600000|2024-10-02 20:40:00|194380.4|194255.4|194229.8|194104.8|194384|194259|194193.4|194068.4|421
1727901900000|2024-10-02 20:45:00|194229.9|194104.9|194141.2|194016.2|194229.9|194104.9|194107.8|193994.6|634
1727902200000|2024-10-02 20:50:00|194150.3|194025.3|194173|194048|194182.3|194057.3|194115.6|193990.6|628
1727902500000|2024-10-02 20:55:00|194163.7|194038.7|194279.2|194012.9|194328.8|194050.6|194141.2|193898.6|376
1727902800000|2024-10-02 21:00:00|194274.6|193964.6|194307.2|193997.2|194307.3|193997.3|194274.6|193964.6|12
1727903100000|2024-10-02 21:05:00|194307.3|193997.3|194325.7|194015.7|194325.9|194015.9|194277.6|193967.6|20
1727903400000|2024-10-02 21:10:00|194325.8|194015.8|194325.8|194015.8|194325.8|194015.8|194325.8|194015.8|1
1727903700000|2024-10-02 21:15:00|194322|194012|194325.7|194015.7|194325.8|194015.8|194322|194012|3
1727904000000|2024-10-02 21:20:00|194322|194012|194322|194012|194326.2|194016.2|194322|194012|6
1727904300000|2024-10-02 21:25:00|194325.7|194015.7|194317.4|194007.4|194325.7|194015.7|194309.7|193999.7|22
1727904600000|2024-10-02 21:30:00|194318.9|194008.9|194300.6|193990.6|194327.4|194017.4|194298.3|193988.3|61
1727904900000|2024-10-02 21:35:00|194300.7|193990.7|194311.9|194001.9|194360.7|194050.7|194248.3|193938.3|85
1727905200000|2024-10-02 21:40:00|194311.8|194001.8|194306.7|193996.7|194312|194002|194306.7|193996.7|39
1727905500000|2024-10-02 21:45:00|194306.1|193996.1|194281.1|193971.1|194306.9|193996.9|194273.8|193963.8|84
1727905800000|2024-10-02 21:50:00|194280.2|193970.2|194276.4|193966.4|194281.8|193971.8|194273.3|193963.3|77
1727906100000|2024-10-02 21:55:00|194276|193966|194213.8|194047.3|194279.7|194047.3|194213.8|193962.5|104
1727906400000|2024-10-02 22:00:00|194199.5|194044.6|194296.5|193986.5|194310.3|194052.9|194199.5|193961.7|60
1727906700000|2024-10-02 22:05:00|194295.9|193985.9|194296.8|193990|194298.8|194004.3|194276.4|193984|31
1727907000000|2024-10-02 22:10:00|194298.5|193988.5|194299.9|193989.9|194304|193994.5|194289.1|193979.1|26
1727907300000|2024-10-02 22:15:00|194300.5|193990.5|194309.1|193999.1|194309.1|193999.1|194289.3|193979.3|26
1727907600000|2024-10-02 22:20:00|194296|193986|194313.6|194003.6|194313.9|194003.9|194292.7|193982.7|15
1727907900000|2024-10-02 22:25:00|194300.9|193990.9|194277.7|193967.7|194313.6|194003.6|194277.7|193967.7|23
1727908200000|2024-10-02 22:30:00|194277.6|193967.6|194295.3|194052.3|194299.2|194118.1|194229|193967.6|64
1727908500000|2024-10-02 22:35:00|194295.1|194052.4|194239.5|194114.5|194296.4|194118.4|194230.8|194041.7|38
1727908800000|2024-10-02 22:40:00|194274.9|194062.3|194271.3|194063.8|194278.9|194120.4|194234.8|194061.3|19
1727909100000|2024-10-02 22:45:00|194237.9|194112.9|194244.6|194119.6|194272.5|194119.6|194224.2|194055.2|30
1727909400000|2024-10-02 22:50:00|194281.9|194061.9|194273.4|194055.3|194296.4|194131|194236.6|194055.3|22
1727909700000|2024-10-02 22:55:00|194273.3|194118.9|194299|194133.6|194308.9|194137.2|194255.4|194055.3|26
1727910000000|2024-10-02 23:00:00|194337.6|194142.4|194284.9|194114.6|194337.6|194173.4|194269|194114.1|114
1727910300000|2024-10-02 23:05:00|194283.8|194114.1|194263.5|194129.3|194284.3|194147.2|194256.3|194089.7|109
1727910600000|2024-10-02 23:10:00|194272.2|194092.6|194272.8|194091.9|194275.2|194129.3|194253.1|194087.4|70
1727910900000|2024-10-02 23:15:00|194273.3|194092.4|194284.9|194135.7|194301.2|194165|194249.3|194084.3|93
1727911200000|2024-10-02 23:20:00|194284.6|194136|194230.4|194105.4|194290.5|194138|194213.8|194084.3|94
1727911500000|2024-10-02 23:25:00|194240.1|194097.8|194189.1|194061.6|194271.9|194109.3|194177.5|194052.5|140
1727911800000|2024-10-02 23:30:00|194187.1|194062.1|194241.1|194116.1|194268.8|194116.1|194180.7|194055.7|105
1727912100000|2024-10-02 23:35:00|194260.7|194105.1|194260.2|194105.9|194261.8|194117.6|194233.3|194094.7|76
1727912400000|2024-10-02 23:40:00|194260.5|194106.3|194234|194109|194260.9|194116.2|194234|194098.2|54
1727912700000|2024-10-02 23:45:00|194229.9|194104.9|194274.4|194138.7|194278.2|194145.8|194229.9|194104.9|104
1727913000000|2024-10-02 23:50:00|194274.7|194136.6|194267.9|194125|194274.7|194142.7|194260.5|194124.5|111
1727913300000|2024-10-02 23:55:00|194268.2|194125.3|194270.6|194139.3|194304.1|194174.6|194233.5|194091.1|126
1727913600000|2024-10-03 00:00:00|194264.5|194139.5|194267.3|194142.3|194324.8|194199.8|194221.1|194096.1|136
1727913900000|2024-10-03 00:05:00|194266.6|194141.6|194213.7|194088.7|194307.9|194182.9|194197.2|194072.2|118
1727914200000|2024-10-03 00:10:00|194213.1|194088.1|194264.8|194139.8|194264.9|194139.9|194190.7|194065.7|77
1727914500000|2024-10-03 00:15:00|194263.2|194138.2|194344|194219|194368|194243|194255|194130|108
1727914800000|2024-10-03 00:20:00|194339.5|194214.5|194323.7|194198.7|194343.4|194218.4|194308.1|194183.1|68
1727915100000|2024-10-03 00:25:00|194320.5|194195.5|194444.7|194319.7|194451.1|194326.1|194313.7|194188.7|63
1727915400000|2024-10-03 00:30:00|194448.5|194323.5|194353.7|194228.7|194459.1|194334.1|194343.3|194218.3|119
1727915700000|2024-10-03 00:35:00|194355.6|194230.6|194395|194270|194415.2|194290.2|194355.6|194230.6|70
1727916000000|2024-10-03 00:40:00|194392.1|194267.1|194417.7|194292.7|194436.9|194311.9|194392.1|194267.1|91
1727916300000|2024-10-03 00:45:00|194421|194296|194386.9|194261.9|194423.3|194298.3|194384.2|194259.2|51
1727916600000|2024-10-03 00:50:00|194388|194263|194386.4|194261.4|194421.2|194296.2|194381.2|194256.2|43
1727916900000|2024-10-03 00:55:00|194388.5|194263.5|194396.6|194271.6|194415.5|194290.5|194366.7|194241.7|57
1727917200000|2024-10-03 01:00:00|194389.9|194264.9|194390.2|194265.2|194421|194296|194365.9|194240.9|74
1727917500000|2024-10-03 01:05:00|194384.2|194259.2|194567.3|194442.3|194567.3|194442.3|194360.9|194235.9|112
1727917800000|2024-10-03 01:10:00|194565.2|194440.2|194536.5|194411.5|194573.4|194448.4|194516.6|194391.6|124
1727918100000|2024-10-03 01:15:00|194522.6|194397.6|194504.2|194379.2|194523.6|194398.6|194465.7|194340.7|135
1727918400000|2024-10-03 01:20:00|194507.6|194382.6|194540.4|194415.4|194573.3|194448.3|194507.6|194382.6|82
1727918700000|2024-10-03 01:25:00|194545.8|194420.8|194543.6|194418.6|194587.4|194462.4|194525.6|194400.6|99
1727919000000|2024-10-03 01:30:00|194542.7|194417.7|194632.1|194507.1|194632.1|194507.1|194529.9|194404.9|155
1727919300000|2024-10-03 01:35:00|194636.7|194511.7|194632.7|194507.7|194645.2|194520.2|194590.6|194465.6|137
1727919600000|2024-10-03 01:40:00|194642.1|194517.1|194689.9|194564.9|194704.7|194579.7|194626.3|194501.3|126
1727919900000|2024-10-03 01:45:00|194691.7|194566.7|194712.7|194587.7|194753.1|194628.1|194688.6|194563.6|96
1727920200000|2024-10-03 01:50:00|194709.9|194584.9|194617|194492|194717.1|194592.1|194596.3|194471.3|126
1727920500000|2024-10-03 01:55:00|194616|194491|194548.9|194423.9|194616|194491|194545.5|194420.5|127
1727920800000|2024-10-03 02:00:00|194550.3|194425.3|194661.4|194536.4|194676.8|194551.8|194548.2|194423.2|90
1727921100000|2024-10-03 02:05:00|194664.9|194539.9|194652.2|194527.2|194693.9|194568.9|194643.3|194518.3|64
1727921400000|2024-10-03 02:10:00|194653.2|194528.2|194621.6|194496.6|194655|194530|194616.6|194491.6|79
1727921700000|2024-10-03 02:15:00|194625.8|194500.8|194691.8|194566.8|194707.1|194582.1|194622.5|194497.5|48
1727922000000|2024-10-03 02:20:00|194703.3|194578.3|194642.6|194517.6|194703.3|194578.3|194628.1|194503.1|70
1727922300000|2024-10-03 02:25:00|194637.3|194512.3|194590.6|194465.6|194641.1|194516.1|194570.7|194445.7|110
1727922600000|2024-10-03 02:30:00|194585.2|194460.2|194616.5|194491.5|194616.5|194491.5|194559.6|194434.6|106
1727922900000|2024-10-03 02:35:00|194612.2|194487.2|194617|194492|194629.7|194504.7|194602.3|194477.3|21
1727923200000|2024-10-03 02:40:00|194631.7|194506.7|194665.9|194540.9|194665.9|194540.9|194614.8|194489.8|34
1727923500000|2024-10-03 02:45:00|194664.9|194539.9|194616.3|194491.3|194673.2|194548.2|194604.7|194479.7|30
1727923800000|2024-10-03 02:50:00|194628.4|194503.4|194715.7|194590.7|194723.3|194598.3|194621.3|194496.3|55
1727924100000|2024-10-03 02:55:00|194717.8|194592.8|194767.2|194642.2|194767.2|194642.2|194714.7|194589.7|93
1727924400000|2024-10-03 03:00:00|194766.6|194641.6|194749.1|194624.1|194767.5|194642.5|194735|194610|64
1727924700000|2024-10-03 03:05:00|194761.2|194636.2|194706.6|194581.6|194765.5|194640.5|194700.5|194575.5|60
1727925000000|2024-10-03 03:10:00|194705.5|194580.5|194666.4|194541.4|194715.2|194590.2|194663.5|194538.5|32
1727925300000|2024-10-03 03:15:00|194667.2|194542.2|194711.8|194586.8|194730.5|194605.5|194664.4|194539.4|31
1727925600000|2024-10-03 03:20:00|194714.9|194589.9|194711|194586|194726.5|194601.5|194702.7|194577.7|32
1727925900000|2024-10-03 03:25:00|194717.1|194592.1|194762.1|194637.1|194773.2|194648.2|194717.1|194592.1|30
1727926200000|2024-10-03 03:30:00|194758.2|194633.2|194810|194685|194810|194685|194754|194629|44
1727926500000|2024-10-03 03:35:00|194806.5|194681.5|194821.6|194696.6|194844.2|194719.2|194786|194661|89
1727926800000|2024-10-03 03:40:00|194819.1|194694.1|194843.1|194718.1|194843.2|194718.2|194809.4|194684.4|58
1727927100000|2024-10-03 03:45:00|194831.9|194706.9|194786.8|194661.8|194831.9|194706.9|194770.1|194645.1|48
1727927400000|2024-10-03 03:50:00|194789.9|194664.9|194771|194646|194789.9|194664.9|194756.4|194631.4|36
1727927700000|2024-10-03 03:55:00|194765.8|194640.8|194770|194645|194785.2|194660.2|194758.6|194633.6|30
1727928000000|2024-10-03 04:00:00|194768.9|194643.9|194755.9|194630.9|194781.9|194656.9|194729.1|194604.1|40
1727928300000|2024-10-03 04:05:00|194760.8|194635.8|194755.2|194630.2|194760.8|194635.8|194743.1|194618.1|32
1727928600000|2024-10-03 04:10:00|194751|194626|194755.1|194630.1|194758.5|194633.5|194746.6|194621.6|22
1727928900000|2024-10-03 04:15:00|194756.2|194631.2|194747.9|194622.9|194758.4|194633.4|194744.5|194619.5|22
1727929200000|2024-10-03 04:20:00|194754.2|194629.2|194755.1|194630.1|194755.5|194630.5|194747.1|194622.1|16
1727929500000|2024-10-03 04:25:00|194752.9|194627.9|194761.4|194636.4|194767.1|194642.1|194749.2|194624.2|32
1727929800000|2024-10-03 04:30:00|194759.4|194634.4|194767|194642|194773.3|194648.3|194751.8|194626.8|34
1727930100000|2024-10-03 04:35:00|194767.3|194642.3|194738.4|194613.4|194768.5|194643.5|194738.4|194613.4|28
1727930400000|2024-10-03 04:40:00|194744.4|194619.4|194797.8|194672.8|194797.8|194672.8|194744.4|194619.4|26
1727930700000|2024-10-03 04:45:00|194793.5|194668.5|194794.2|194669.2|194797.8|194672.8|194793.5|194668.5|11
1727931000000|2024-10-03 04:50:00|194797.8|194672.8|194819.6|194694.6|194826.7|194701.7|194793.9|194668.9|18
1727931300000|2024-10-03 04:55:00|194825.6|194700.6|194877.7|194752.7|194884.6|194759.6|194820.8|194695.8|29
1727931600000|2024-10-03 05:00:00|194874.3|194749.3|194806.6|194681.6|194874.3|194749.3|194787.8|194662.8|49
1727931900000|2024-10-03 05:05:00|194802.3|194677.3|194851.3|194726.3|194854.8|194729.8|194775.8|194650.8|111
1727932200000|2024-10-03 05:10:00|194844.1|194719.1|194883.1|194758.1|194895.7|194770.7|194841.4|194716.4|79
1727932500000|2024-10-03 05:15:00|194876.7|194751.7|194876.8|194751.8|194889.7|194764.7|194848.6|194723.6|102
1727932800000|2024-10-03 05:20:00|194876.4|194751.4|194865.9|194740.9|194898.4|194773.4|194848.5|194723.5|83
1727933100000|2024-10-03 05:25:00|194861.9|194736.9|194884.2|194759.2|194900.4|194775.4|194858.6|194733.6|79
1727933400000|2024-10-03 05:30:00|194880.7|194755.7|194824.4|194699.4|194880.7|194755.7|194803.5|194678.5|171
1727933700000|2024-10-03 05:35:00|194821.3|194696.3|194739.6|194614.6|194825.5|194700.5|194732|194607|77
1727934000000|2024-10-03 05:40:00|194738.3|194613.3|194767.7|194642.7|194777|194652|194689.2|194564.2|102
1727934300000|2024-10-03 05:45:00|194770.9|194645.9|194724.1|194599.1|194843.7|194718.7|194695.1|194570.1|153
1727934600000|2024-10-03 05:50:00|194724.5|194599.5|194732.6|194607.6|194773.2|194648.2|194672.3|194547.3|180
1727934900000|2024-10-03 05:55:00|194728.7|194603.7|194731.1|194606.1|194736.9|194611.9|194713|194588|102
1727935200000|2024-10-03 06:00:00|194726.2|194601.2|194703.4|194578.4|194734.2|194609.2|194649.2|194524.2|176
1727935500000|2024-10-03 06:05:00|194711.1|194586.1|194642.1|194517.1|194711.3|194586.3|194618|194493|234
1727935800000|2024-10-03 06:10:00|194645.3|194520.3|194655.8|194530.8|194679|194554|194636.7|194511.7|388
1727936100000|2024-10-03 06:15:00|194656.5|194531.5|194667.2|194542.2|194675.9|194550.9|194646.7|194521.7|280
1727936400000|2024-10-03 06:20:00|194670.2|194545.2|194700.6|194575.6|194726.1|194601.1|194651.2|194526.2|233
1727936700000|2024-10-03 06:25:00|194705.6|194580.6|194696.2|194571.2|194727.5|194602.5|194683.3|194558.3|157
1727937000000|2024-10-03 06:30:00|194695.9|194570.9|194647.2|194522.2|194698.8|194573.8|194606|194481|224
1727937300000|2024-10-03 06:35:00|194645|194520|194356|194216.6|194645|194520|194308.1|194183.1|203
1727937600000|2024-10-03 06:40:00|194356.2|194219.6|194265.7|194140.7|194356.2|194219.6|194092.5|193967.5|337
1727937900000|2024-10-03 06:45:00|194266.3|194141.3|194244.4|194119.4|194283.5|194158.5|194160.8|194035.8|371
1727938200000|2024-10-03 06:50:00|194253.3|194128.3|194146|194021|194266.3|194141.3|194127.7|194002.7|293
1727938500000|2024-10-03 06:55:00|194152.2|194027.2|194207|194082|194260.9|194135.9|194116.5|193991.5|298
1727938800000|2024-10-03 07:00:00|194207.6|194082.6|194218.3|194093.3|194246|194121|194126.9|194001.9|654
1727939100000|2024-10-03 07:05:00|194223|194098|194192.5|194067.5|194242.7|194117.7|194086.9|193961.9|394
1727939400000|2024-10-03 07:10:00|194192|194067|194203.9|194078.9|194225.5|194100.5|193997.9|193872.9|476
1727939700000|2024-10-03 07:15:00|194203.2|194078.2|194374.7|194249.7|194438|194313|194186.6|194061.6|501
1727940000000|2024-10-03 07:20:00|194382|194257|194401.2|194276.2|194479.7|194354.7|194322.5|194197.5|521
1727940300000|2024-10-03 07:25:00|194396.9|194271.9|194427.4|194302.4|194447.7|194322.7|194325.4|194200.4|659
1727940600000|2024-10-03 07:30:00|194426.3|194301.3|194449.9|194324.9|194514.8|194389.8|194412.7|194287.7|577
1727940900000|2024-10-03 07:35:00|194448.2|194323.2|194382.4|194257.4|194477.5|194352.5|194321.6|194196.6|408
1727941200000|2024-10-03 07:40:00|194381.1|194256.1|194433.8|194308.8|194446.8|194321.8|194374.2|194249.2|278
1727941500000|2024-10-03 07:45:00|194431.7|194306.7|194520.9|194395.9|194541.7|194416.7|194431.7|194306.7|437
1727941800000|2024-10-03 07:50:00|194520.5|194395.5|194457.4|194332.4|194542.1|194417.1|194420.5|194295.5|388
1727942100000|2024-10-03 07:55:00|194457.6|194332.6|194491|194366|194493.8|194368.8|194441.5|194316.5|763
1727942400000|2024-10-03 08:00:00|194484|194359|194419.1|194294.1|194515.3|194390.3|194387.1|194262.1|503
1727942700000|2024-10-03 08:05:00|194421.5|194296.5|194468.9|194343.9|194509.3|194384.3|194404.3|194279.3|403
1727943000000|2024-10-03 08:10:00|194476.7|194351.7|194484.7|194359.7|194535.3|194410.3|194470.2|194345.2|291
1727943300000|2024-10-03 08:15:00|194466|194341|194392.3|194267.3|194478.4|194353.4|194383.9|194258.9|348
1727943600000|2024-10-03 08:20:00|194386.2|194261.2|194321.3|194196.3|194405.9|194280.9|194315.5|194190.5|362
1727943900000|2024-10-03 08:25:00|194323.2|194198.2|194359.7|194234.7|194359.7|194234.7|194257.7|194132.7|605
1727944200000|2024-10-03 08:30:00|194361.3|194236.3|194215.3|194090.3|194361.5|194236.5|194157.8|194032.8|651
1727944500000|2024-10-03 08:35:00|194219.8|194094.8|194273.1|194148.1|194319.1|194194.1|194193|194068|441
1727944800000|2024-10-03 08:40:00|194271.6|194146.6|194392.1|194267.1|194426|194301|194266.2|194141.2|350
1727945100000|2024-10-03 08:45:00|194391.3|194266.3|194416.9|194291.9|194434.6|194309.6|194347|194222|342
1727945400000|2024-10-03 08:50:00|194418.8|194293.8|194404.3|194279.3|194446.7|194321.7|194354.7|194229.7|263
1727945700000|2024-10-03 08:55:00|194423.3|194298.3|194422.3|194297.3|194429.3|194304.3|194356.6|194231.6|665
1727946000000|2024-10-03 09:00:00|194412.7|194287.7|194433.8|194308.8|194438.9|194313.9|194359.9|194234.9|621
1727946300000|2024-10-03 09:05:00|194441|194316|194529.6|194404.6|194543.5|194418.5|194427.2|194302.2|120
1727946600000|2024-10-03 09:10:00|194532.9|194407.9|194607.8|194482.8|194620.9|194495.9|194511.4|194386.4|194
1727946900000|2024-10-03 09:15:00|194606|194481|194651.5|194526.5|194695.7|194570.7|194600.8|194475.8|256
1727947200000|2024-10-03 09:20:00|194653.5|194528.5|194939.9|194814.9|194993.5|194868.5|194587.5|194462.5|435
1727947500000|2024-10-03 09:25:00|194934.4|194809.4|194980.5|194855.5|195008|194883|194903.9|194778.9|380
1727947800000|2024-10-03 09:30:00|194979.1|194854.1|194882.1|194757.1|194981.7|194856.7|194829.3|194704.3|411
1727948100000|2024-10-03 09:35:00|194899.6|194774.6|195028|194903|195033.8|194908.8|194852.6|194727.6|387
1727948400000|2024-10-03 09:40:00|195029.5|194904.5|194987.4|194862.4|195041.6|194916.6|194977.4|194852.4|165
1727948700000|2024-10-03 09:45:00|194991|194866|194935.9|194810.9|194998.9|194873.9|194870.5|194745.5|290
1727949000000|2024-10-03 09:50:00|194941.5|194816.5|194856.8|194731.8|194954.6|194829.6|194820.4|194695.4|434
1727949300000|2024-10-03 09:55:00|194856.5|194731.5|194757.3|194632.3|194865.6|194740.6|194730.6|194605.6|589
1727949600000|2024-10-03 10:00:00|194760|194635|194666.9|194541.9|194784.1|194659.1|194638.6|194513.6|567
1727949900000|2024-10-03 10:05:00|194670.8|194545.8|194743.6|194618.6|194753.6|194628.6|194634.8|194509.8|354
1727950200000|2024-10-03 10:10:00|194745.9|194620.9|194825.4|194700.4|194847.6|194722.6|194743.2|194618.2|242
1727950500000|2024-10-03 10:15:00|194829|194704|194895.3|194770.3|194900.5|194775.5|194816.2|194691.2|363
1727950800000|2024-10-03 10:20:00|194898.3|194773.3|194798.9|194673.9|194898.3|194773.3|194798.4|194673.4|280
1727951100000|2024-10-03 10:25:00|194800.6|194675.6|194690.1|194565.1|194800.8|194675.8|194673.9|194548.9|200
1727951400000|2024-10-03 10:30:00|194703.3|194578.3|194614|194489|194705.2|194580.2|194569.5|194444.5|106
1727951700000|2024-10-03 10:35:00|194617|194492|194610.8|194485.8|194634.6|194509.6|194600.8|194475.8|229
1727952000000|2024-10-03 10:40:00|194609.8|194484.8|194547.5|194422.5|194619.1|194494.1|194495.6|194370.6|172
1727952300000|2024-10-03 10:45:00|194540.7|194415.7|194522.7|194397.7|194540.7|194415.7|194508.6|194383.6|645
1727952600000|2024-10-03 10:50:00|194520.8|194395.8|194538.1|194413.1|194655.7|194530.7|194500.8|194375.8|406
1727952900000|2024-10-03 10:55:00|194539.5|194414.5|194623.6|194498.6|194652.6|194527.6|194494.8|194411.5|332
1727953200000|2024-10-03 11:00:00|194625|194500|194790|194665|194794.8|194669.8|194599.9|194474.9|271
1727953500000|2024-10-03 11:05:00|194793.8|194668.8|194811.7|194686.7|194840.6|194715.6|194793.8|194668.8|241
1727953800000|2024-10-03 11:10:00|194820|194695|194671.3|194546.3|194823.6|194698.6|194668.8|194543.8|464
1727954100000|2024-10-03 11:15:00|194670.4|194545.4|194693.9|194568.9|194741|194616|194665.4|194540.4|397
1727954400000|2024-10-03 11:20:00|194691.7|194566.7|194745.2|194620.2|194751.8|194626.8|194639.2|194514.2|677
1727954700000|2024-10-03 11:25:00|194747.8|194622.8|194876.6|194751.6|194885.9|194760.9|194747.8|194622.8|278
1727955000000|2024-10-03 11:30:00|194875.1|194750.1|194786.5|194661.5|194887.4|194762.4|194783.5|194658.5|281
1727955300000|2024-10-03 11:35:00|194790.4|194665.4|194745|194620|194809.4|194684.4|194676.1|194551.1|351
1727955600000|2024-10-03 11:40:00|194746.9|194621.9|194682.4|194557.4|194748.9|194623.9|194676.1|194551.1|321
1727955900000|2024-10-03 11:45:00|194675.3|194550.3|194664.5|194539.5|194732.7|194619.6|194624.6|194507.2|583
1727956200000|2024-10-03 11:50:00|194664.3|194539.3|194776.4|194651.4|194781.9|194656.9|194649.8|194524.8|572
1727956500000|2024-10-03 11:55:00|194774.7|194649.7|194843.7|194718.7|194849.1|194724.1|194754.7|194629.7|586
1727956800000|2024-10-03 12:00:00|194841.8|194716.8|194989.7|194864.7|195049.6|194941|194786.7|194709|410
1727957100000|2024-10-03 12:05:00|194995.3|194870.3|195182.3|195057.3|195323.1|195232.4|194959.7|194854.5|492
1727957400000|2024-10-03 12:10:00|195184.5|195059.5|195076.5|195026.5|195339.3|195242|195075.2|195025.2|444
1727957700000|2024-10-03 12:15:00|195077.2|195027.2|195028|194978|195100.3|195050.3|195006.7|194954.6|452
1727958000000|2024-10-03 12:20:00|195026|194976|195290.6|195165.6|195337.7|195212.7|195001.7|194951.7|442
1727958300000|2024-10-03 12:25:00|195291.3|195166.3|195188.4|194878.4|195346|195248.7|195131.3|194860.9|511
1727958600000|2024-10-03 12:30:00|195170.9|194860.9|195422.8|195297.8|195429|195339.7|195148|194860.9|449
1727958900000|2024-10-03 12:35:00|195430.3|195305.3|195689.7|195639.7|195739.5|195689.5|195383.3|195258.3|671
1727959200000|2024-10-03 12:40:00|195690.4|195640.4|195605.4|195480.4|195751.2|195680.2|195444.8|195319.8|533
1727959500000|2024-10-03 12:45:00|195538.9|195413.9|195391.7|195266.7|195568.3|195443.3|195391.7|195266.7|555
1727959800000|2024-10-03 12:50:00|195391.9|195266.9|195632.7|195507.7|195660.7|195535.7|195357.8|195232.8|506
1727960100000|2024-10-03 12:55:00|195635.8|195510.8|195572.7|195447.7|195635.8|195510.8|195495.6|195370.6|485
1727960400000|2024-10-03 13:00:00|195571.2|195446.2|195416|195366|195593|195485.3|195408.1|195314.7|559
1727960700000|2024-10-03 13:05:00|195418.5|195368.5|195520.9|195470.9|195554|195504|195389.5|195317.7|412
1727961000000|2024-10-03 13:10:00|195520.7|195470.7|195542.7|195492.7|195634.4|195557|195519.3|195432.1|570
1727961300000|2024-10-03 13:15:00|195543.8|195493.8|195376.9|195326.9|195546.3|195496.3|195343|195250.8|449
1727961600000|2024-10-03 13:20:00|195376.8|195326.8|195563.5|195438.5|195567.1|195482.6|195372.3|195278.6|385
1727961900000|2024-10-03 13:25:00|195571.4|195446.4|195483.3|195358.3|195616.7|195491.7|195410.3|195302.2|457
1727962200000|2024-10-03 13:30:00|195443.4|195318.4|195227.6|195177.6|195443.4|195342.2|195227.6|195157.9|634
1727962500000|2024-10-03 13:35:00|195187.9|195137.9|195100.7|195050.7|195313.7|195193.9|195080.1|194955.1|758
1727962800000|2024-10-03 13:40:00|195098.1|195048.1|195113.8|194945.1|195207.3|195136.6|194929|194842.7|611
1727963100000|2024-10-03 13:45:00|195108.5|194951.8|195240.2|195115.2|195281|195156|194996.2|194903.3|744
1727963400000|2024-10-03 13:50:00|195241.3|195116.3|194985.9|194860.9|195305.9|195198.8|194932.2|194849.4|702
1727963700000|2024-10-03 13:55:00|194986.4|194861.4|195270|194960|195322.5|195138.6|194851.2|194751|729
1727964000000|2024-10-03 14:00:00|195313.9|195003.9|195103.1|195053.1|195367.3|195184.3|194855.8|194730.8|704
1727964300000|2024-10-03 14:05:00|195100.9|195050.9|194872|194747|195112.6|195054.3|194730.9|194677.8|831
1727964600000|2024-10-03 14:10:00|194865.2|194740.2|195439.9|195314.9|195445.2|195320.2|194723.8|194610.8|735
1727964900000|2024-10-03 14:15:00|195437.4|195312.4|195533.8|195408.8|195539.3|195421.7|194960.6|194835.6|850
1727965200000|2024-10-03 14:20:00|195536|195411|195569.3|195444.3|195772.4|195647.4|195475.7|195350.7|816
1727965500000|2024-10-03 14:25:00|195569.8|195444.8|195465.4|195340.4|195628.2|195503.2|195429.6|195304.6|806
1727965800000|2024-10-03 14:30:00|195467.6|195342.6|195294.8|195169.8|195563.4|195452.8|195244.1|195119.1|847
1727966100000|2024-10-03 14:35:00|195291.5|195166.5|195340.4|195290.4|195478.5|195370.4|195284.7|195159.7|672
1727966400000|2024-10-03 14:40:00|195341.5|195291.5|195506.5|195381.5|195608.1|195546.2|195341.5|195259.6|701
1727966700000|2024-10-03 14:45:00|195500.1|195375.1|195530.6|195405.6|195622.5|195497.5|195343.5|195248.6|752
1727967000000|2024-10-03 14:50:00|195520.1|195395.1|195569.4|195444.4|195601.3|195476.3|195383.7|195258.7|788
1727967300000|2024-10-03 14:55:00|195573.2|195448.2|195536.9|195411.9|195628|195503|195427.5|195302.5|875
1727967600000|2024-10-03 15:00:00|195535.5|195410.5|195446.2|195321.2|195575.3|195513.5|195386.1|195261.1|816
1727967900000|2024-10-03 15:05:00|195442.5|195317.5|195302|195177|195442.5|195380|195230.2|195164.8|587
1727968200000|2024-10-03 15:10:00|195298.7|195173.7|195235.9|195110.9|195348.6|195229.5|195184.4|195101.7|425
1727968500000|2024-10-03 15:15:00|195235.6|195110.6|195217.5|195092.5|195285.9|195235.9|195139.8|195035.8|443
1727968800000|2024-10-03 15:20:00|195217.1|195092.1|195108.5|195058.5|195220.6|195096.5|195066.7|194954.8|528
1727969100000|2024-10-03 15:25:00|195109.9|195059.9|195089.2|194964.2|195154.5|195077.4|194966.6|194878|699
1727969400000|2024-10-03 15:30:00|195090.7|194965.7|194960|194910|195091|194989.3|194886.3|194816.5|709
1727969700000|2024-10-03 15:35:00|194965.9|194915.9|194979.1|194854.1|195068.3|194963.6|194922.1|194797.1|569
1727970000000|2024-10-03 15:40:00|194984|194859|194891.9|194766.9|194984.1|194895.5|194769.7|194702.8|510
1727970300000|2024-10-03 15:45:00|194896.3|194771.3|194790.2|194740.2|194998.7|194899.1|194788.5|194738.5|450
1727970600000|2024-10-03 15:50:00|194798.6|194748.6|194851.5|194726.5|194917.9|194820.8|194774.6|194719.4|393
1727970900000|2024-10-03 15:55:00|194850.1|194725.1|194922.1|194872.1|194955|194873.7|194812.9|194724|601
1727971200000|2024-10-03 16:00:00|194916.6|194866.6|195048.2|194998.2|195070.6|194999.6|194916.6|194866.6|511
1727971500000|2024-10-03 16:05:00|195047|194997|194885.1|194835.1|195078.5|195028.5|194839|194789|482
1727971800000|2024-10-03 16:10:00|194886.8|194836.8|194845.3|194720.3|194894.6|194839.8|194809.7|194684.7|220
1727972100000|2024-10-03 16:15:00|194846.9|194721.9|194630.4|194505.4|194846.9|194722.9|194627.8|194502.8|231
1727972400000|2024-10-03 16:20:00|194627.7|194502.7|194512.8|194462.8|194634.6|194519.9|194497.5|194447.5|266
1727972700000|2024-10-03 16:25:00|194507.4|194457.4|194514.3|194464.3|194619.3|194522.4|194479.5|194383.1|304
1727973000000|2024-10-03 16:30:00|194513.7|194463.7|194516|194466|194560.7|194489.3|194506.7|194425.2|406
1727973300000|2024-10-03 16:35:00|194504.7|194454.7|194401.7|194276.7|194507|194457|194239.9|194148.5|547
1727973600000|2024-10-03 16:40:00|194398.5|194273.5|194396.5|194346.5|194424.7|194356.2|194332.3|194245.3|530
1727973900000|2024-10-03 16:45:00|194397.3|194347.3|194435.1|194310.1|194494.5|194394.3|194343.5|194287.8|458
1727974200000|2024-10-03 16:50:00|194436.5|194311.5|194475.1|194425.1|194480.5|194430.5|194376.3|194275.2|363
1727974500000|2024-10-03 16:55:00|194467.9|194417.9|194476.4|194426.4|194594.9|194485.9|194462.7|194377.2|402
1727974800000|2024-10-03 17:00:00|194464.6|194414.6|194520.3|194470.3|194597.2|194506.8|194352|194302|520
1727975100000|2024-10-03 17:05:00|194517.9|194467.9|194420.2|194370.2|194546.5|194467.9|194352.4|194264.8|421
1727975400000|2024-10-03 17:10:00|194411.1|194361.1|194489|194364|194607.2|194527.4|194411.1|194361.1|313
1727975700000|2024-10-03 17:15:00|194487.2|194362.2|194568.5|194518.5|194597.4|194525.4|194423.3|194298.3|476
1727976000000|2024-10-03 17:20:00|194566.9|194516.9|194451.9|194326.9|194566.9|194516.9|194381.9|194293.3|317
1727976300000|2024-10-03 17:25:00|194450.3|194325.3|194549.7|194499.7|194590.3|194504.1|194390.7|194265.7|569
1727976600000|2024-10-03 17:30:00|194550.6|194500.6|194378.6|194328.6|194594.5|194521.2|194365|194289.5|588
1727976900000|2024-10-03 17:35:00|194371.3|194321.3|194428.7|194378.7|194504.9|194422.7|194371.3|194321.3|719
1727977200000|2024-10-03 17:40:00|194423.7|194373.7|194387.8|194337.8|194430.4|194377.7|194287.7|194215.5|565
1727977500000|2024-10-03 17:45:00|194386.3|194336.3|194386|194261|194411.5|194336.3|194334.3|194238.2|327
1727977800000|2024-10-03 17:50:00|194377.8|194252.8|194150.5|194025.5|194396.3|194297.5|194092.8|194015.2|310
1727978100000|2024-10-03 17:55:00|194146.4|194021.4|194071.9|194021.9|194160.3|194066.3|193994.2|193944.2|596
1727978400000|2024-10-03 18:00:00|194063.7|194013.7|193985.1|193935.1|194063.7|194013.7|193942.3|193856.5|397
1727978700000|2024-10-03 18:05:00|193983.3|193933.3|193827.1|193702.1|194041.6|193988.7|193768.4|193697.3|468
1727979000000|2024-10-03 18:10:00|193814|193689|193829.2|193704.2|193891.1|193801.2|193678.6|193553.6|587
1727979300000|2024-10-03 18:15:00|193823.2|193698.2|193700.6|193575.6|193883.3|193794.4|193697|193572|634
1727979600000|2024-10-03 18:20:00|193701.8|193576.8|193570.5|193520.5|193728.5|193624.4|193529.6|193441.2|589
1727979900000|2024-10-03 18:25:00|193571.2|193521.2|193531.4|193406.4|193671.3|193564.3|193495.2|193401|510
1727980200000|2024-10-03 18:30:00|193530.1|193405.1|193138.8|193088.8|193539.3|193489.3|193136.2|193065.2|598
1727980500000|2024-10-03 18:35:00|193137.8|193087.8|193198.3|193148.3|193277.2|193196.8|192977.4|192852.4|630
1727980800000|2024-10-03 18:40:00|193197|193147|193263.3|193138.3|193338.7|193230.2|193179.8|193088.5|506
1727981100000|2024-10-03 18:45:00|193261.8|193136.8|193253.6|193203.6|193268.1|193218.1|193130.6|193057.8|424
1727981400000|2024-10-03 18:50:00|193255|193205|193401.6|193276.6|193407.6|193333.7|193236|193159.5|371
1727981700000|2024-10-03 18:55:00|193403|193278|193343.7|193293.7|193448.8|193331.8|193326.5|193220.1|561
1727982000000|2024-10-03 19:00:00|193345|193295|193431.6|193306.6|193436.5|193345.5|193320.1|193221.7|368
1727982300000|2024-10-03 19:05:00|193426.4|193301.4|193564.7|193514.7|193618.4|193530.4|193415.2|193290.2|410
1727982600000|2024-10-03 19:10:00|193558.9|193508.9|193587.6|193462.6|193715|193590|193533.9|193408.9|479
1727982900000|2024-10-03 19:15:00|193586.1|193461.1|193742.6|193617.6|193762.6|193637.6|193560.5|193435.5|277
1727983200000|2024-10-03 19:20:00|193741.7|193616.7|193731|193606|193800.2|193675.2|193708.5|193583.5|504
1727983500000|2024-10-03 19:25:00|193732.3|193607.3|193684.7|193559.7|193830.1|193705.1|193669.2|193552.8|413
1727983800000|2024-10-03 19:30:00|193685.1|193560.1|193777.4|193652.4|193787.4|193662.4|193680.8|193555.8|367
1727984100000|2024-10-03 19:35:00|193778.8|193653.8|193820.7|193695.7|193829.1|193704.1|193778.8|193653.8|283
1727984400000|2024-10-03 19:40:00|193818|193693|193812.6|193687.6|193894.3|193769.3|193780|193681.9|347
1727984700000|2024-10-03 19:45:00|193811|193686|193709|193584|193811|193686|193655.4|193530.4|338
1727985000000|2024-10-03 19:50:00|193712.3|193587.3|193671|193621|193793.6|193680.7|193623.9|193506.7|500
1727985300000|2024-10-03 19:55:00|193669.5|193619.5|193725.5|193600.5|193733|193683|193615.7|193564.9|582
1727985600000|2024-10-03 20:00:00|193725.8|193600.8|193740.9|193615.9|193789.9|193664.9|193677.6|193564.5|758
1727985900000|2024-10-03 20:05:00|193743.1|193618.1|193712|193587|193778.5|193653.5|193681.4|193556.4|682
1727986200000|2024-10-03 20:10:00|193711.4|193586.4|193690.2|193565.2|193739.7|193614.7|193669.4|193544.4|498
1727986500000|2024-10-03 20:15:00|193691.5|193566.5|193693.9|193568.9|193785.9|193660.9|193684.4|193559.4|536
1727986800000|2024-10-03 20:20:00|193695.2|193570.2|193589.6|193464.6|193704.7|193579.7|193587.8|193462.8|520
1727987100000|2024-10-03 20:25:00|193583.1|193458.1|193481.1|193356.1|193585.1|193460.1|193425.9|193300.9|391
1727987400000|2024-10-03 20:30:00|193483.6|193358.6|193519|193394|193591.6|193466.6|193391.1|193281.5|406
1727987700000|2024-10-03 20:35:00|193520.9|193395.9|193473.5|193348.5|193520.9|193395.9|193429.3|193304.3|524
1727988000000|2024-10-03 20:40:00|193468.4|193343.4|193440.3|193315.3|193468.4|193343.4|193406.1|193281.1|148
1727988300000|2024-10-03 20:45:00|193438.6|193313.6|193425.1|193300.1|193452.3|193327.3|193410.3|193285.3|73
1727988600000|2024-10-03 20:50:00|193424.4|193299.4|193475.4|193350.4|193591.4|193466.4|193424.4|193299.4|149
1727988900000|2024-10-03 20:55:00|193480.9|193355.9|193712.3|193402.3|193743.9|193433.9|193469.2|193319.8|94
1727989200000|2024-10-03 21:00:00|193739.3|193429.3|193769.4|193459.4|193779.5|193469.5|193720.8|193410.8|10
1727989500000|2024-10-03 21:05:00|193753.3|193443.3|193685.6|193375.6|193774.1|193464.1|193668.5|193358.5|35
1727989800000|2024-10-03 21:10:00|193685.8|193375.8|193689.3|193379.3|193689.3|193379.3|193683.6|193373.6|30
1727990100000|2024-10-03 21:15:00|193689.4|193379.4|193730.2|193420.2|193739.9|193429.9|193689.4|193379.4|29
1727990400000|2024-10-03 21:20:00|193730.3|193420.3|193730.9|193420.9|193730.9|193420.9|193730.3|193420.3|7
1727990700000|2024-10-03 21:25:00|193731|193421|193731.2|193421.2|193731.2|193421.2|193731|193421|5
1727991000000|2024-10-03 21:30:00|193731.3|193421.3|193731.3|193421.3|193731.3|193421.3|193731.3|193421.3|1
1727991300000|2024-10-03 21:35:00|193725.4|193415.4|193725.4|193415.4|193725.4|193415.4|193725.4|193415.4|1
1727991600000|2024-10-03 21:40:00|193725.5|193415.5|193726|193416|193726|193416|193725.5|193415.5|2
1727992200000|2024-10-03 21:50:00|193725.9|193415.9|193725.9|193415.9|193725.9|193415.9|193725.9|193415.9|1
1727992500000|2024-10-03 21:55:00|193704.5|193394.5|193749.5|193439.5|193749.8|193439.8|193704.5|193394.5|10
1727992800000|2024-10-03 22:00:00|193740.7|193430.7|193673.4|193363.4|193740.7|193430.7|193604.5|193338.8|68
1727993100000|2024-10-03 22:05:00|193658.6|193370.8|193656.6|193395.3|193675.6|193449.5|193594.8|193366.8|54
1727993400000|2024-10-03 22:10:00|193625.9|193408.1|193578.5|193431.9|193672.8|193435.3|193577.2|193383.6|43
1727993700000|2024-10-03 22:15:00|193579.9|193432.3|193516.1|193391.1|193688|193473.1|193513.2|193336.2|58
1727994000000|2024-10-03 22:20:00|193516.2|193391.2|193568.3|193347.6|193571.6|193391.3|193512.5|193345.7|32
1727994300000|2024-10-03 22:25:00|193512.5|193387.5|193526.9|193399.9|193580.9|193399.9|193508.5|193344.1|29
1727994600000|2024-10-03 22:30:00|193523|193398|193530.7|193405.7|193583.8|193410.8|193513.4|193348.9|34
1727994900000|2024-10-03 22:35:00|193516.2|193391.2|193545.2|193420.2|193585.6|193444.1|193503|193378|60
1727995200000|2024-10-03 22:40:00|193544.1|193419.1|193547.5|193422.5|193552.5|193427.5|193518.5|193393.5|41
1727995500000|2024-10-03 22:45:00|193551.5|193426.5|193516.6|193391.6|193553.8|193426.7|193516.6|193391.6|33
1727995800000|2024-10-03 22:50:00|193516.7|193391.7|193524.1|193399.1|193539.5|193399.9|193507.6|193365.5|35
1727996100000|2024-10-03 22:55:00|193513.2|193388.2|193508.9|193383.9|193528.9|193403.9|193504.3|193379.3|25
1727996400000|2024-10-03 23:00:00|193523|193398|193519.6|193394.6|193525.4|193400.4|193503.8|193378.8|25
1727996700000|2024-10-03 23:05:00|193506.2|193381.2|193511.4|193386.4|193524.7|193399.7|193506.2|193381.2|21
1727997000000|2024-10-03 23:10:00|193523|193398|193516.4|193391.4|193524.5|193399.5|193507.6|193382.6|28
1727997300000|2024-10-03 23:15:00|193508.6|193383.6|193520.2|193395.2|193520.2|193395.2|193507.6|193382.6|21
1727997600000|2024-10-03 23:20:00|193513.7|193388.7|193508.6|193383.6|193519.9|193394.9|193508.6|193383.6|23
1727997900000|2024-10-03 23:25:00|193508.7|193383.7|193530.9|193405.9|193537.1|193407.1|193508.7|193383.7|30
1727998200000|2024-10-03 23:30:00|193532|193407|193529.1|193404.1|193538.5|193411.9|193527.2|193402.2|27
1727998500000|2024-10-03 23:35:00|193531.6|193406.6|193536.7|193411.7|193540.4|193415.4|193528.3|193403.3|25
1727998800000|2024-10-03 23:40:00|193535.1|193410.1|193553.4|193428.4|193558.8|193433.8|193528.2|193403.2|35
1727999100000|2024-10-03 23:45:00|193553.3|193428.3|193595.7|193470.7|193599.5|193474.5|193540.3|193415.3|39
1727999400000|2024-10-03 23:50:00|193595.2|193470.2|193570.1|193445.1|193595.2|193470.2|193568.4|193443.4|35
1727999700000|2024-10-03 23:55:00|193569|193444|193567.7|193442.3|193570.4|193444.4|193560.6|193435.6|19
1728000000000|2024-10-04 00:00:00|193566.4|193441.4|193514.1|193389.1|193576.1|193451.1|193508.3|193383.3|117
1728000300000|2024-10-04 00:05:00|193513.2|193388.2|193531.6|193406.6|193536.2|193411.2|193508.7|193383.7|166
1728000600000|2024-10-04 00:10:00|193530.5|193405.5|193524.9|193399.9|193534.9|193409.9|193518.3|193393.3|233
1728000900000|2024-10-04 00:15:00|193529.7|193404.7|193565.7|193440.7|193582.9|193457.9|193524.4|193399.4|40
1728001200000|2024-10-04 00:20:00|193564.6|193439.6|193557.2|193432.2|193572.8|193447.8|193550.7|193425.7|26
1728001500000|2024-10-04 00:25:00|193554.3|193429.3|193546.1|193421.1|193557.3|193432.3|193545.4|193420.4|19
1728001800000|2024-10-04 00:30:00|193550.9|193425.9|193533.4|193408.4|193552.3|193427.3|193526.7|193401.7|57
1728002100000|2024-10-04 00:35:00|193533.5|193408.5|193640.4|193515.4|193641.5|193516.5|193528.3|193403.3|75
1728002400000|2024-10-04 00:40:00|193644.9|193519.9|193654.8|193529.8|193661.1|193536.1|193619.1|193494.1|79
1728002700000|2024-10-04 00:45:00|193650|193525|193654.1|193529.1|193656|193531|193622.8|193497.8|51
1728003000000|2024-10-04 00:50:00|193656.3|193531.3|193595.8|193470.8|193659|193534|193571.8|193446.8|127
1728003300000|2024-10-04 00:55:00|193592.2|193467.2|193575.2|193450.2|193595.4|193470.4|193539.1|193414.1|87
1728003600000|2024-10-04 01:00:00|193574.7|193449.7|193544.9|193419.9|193584.4|193459.4|193526.5|193401.5|106
1728003900000|2024-10-04 01:05:00|193546.9|193421.9|193557.7|193432.7|193585.5|193460.5|193543.5|193418.5|57
1728004200000|2024-10-04 01:10:00|193559.1|193434.1|193572.9|193447.9|193586.9|193461.9|193550.1|193425.1|80
1728004500000|2024-10-04 01:15:00|193567.8|193442.8|193571.5|193446.5|193575.2|193450.2|193545.8|193420.8|55
1728004800000|2024-10-04 01:20:00|193555.6|193430.6|193553.3|193428.3|193589.2|193464.2|193516.5|193391.5|65
1728005100000|2024-10-04 01:25:00|193552.3|193427.3|193647.7|193522.7|193657.2|193532.2|193552.3|193427.3|28
1728005400000|2024-10-04 01:30:00|193668.2|193543.2|193662.5|193537.5|193698.5|193573.5|193662.5|193537.5|54
1728005700000|2024-10-04 01:35:00|193667.3|193542.3|193698.9|193573.9|193727.6|193602.6|193667.3|193542.3|99
1728006000000|2024-10-04 01:40:00|193694|193569|193604|193479|193697.2|193572.2|193570.5|193445.5|188
1728006300000|2024-10-04 01:45:00|193601.9|193476.9|193598.3|193473.3|193649.9|193524.9|193574.8|193449.8|135
1728006600000|2024-10-04 01:50:00|193602.5|193477.5|193625|193500|193644.5|193519.5|193569.6|193444.6|119
1728006900000|2024-10-04 01:55:00|193631.9|193506.9|193749.3|193624.3|193795.5|193670.5|193624.5|193499.5|314
1728007200000|2024-10-04 02:00:00|193745.8|193620.8|193710.1|193585.1|193774.6|193649.6|193709.9|193584.9|152
1728007500000|2024-10-04 02:05:00|193717.1|193592.1|193685.2|193560.2|193729|193604|193663.6|193538.6|240
1728007800000|2024-10-04 02:10:00|193689.4|193564.4|193634.6|193509.6|193729.3|193604.3|193625.7|193500.7|187
1728008100000|2024-10-04 02:15:00|193630.5|193505.5|193672.9|193547.9|193684.6|193559.6|193625.8|193500.8|164
1728008400000|2024-10-04 02:20:00|193670.9|193545.9|193604.9|193479.9|193682.7|193557.7|193545.4|193420.4|167
1728008700000|2024-10-04 02:25:00|193607|193482|193592.8|193467.8|193634.2|193509.2|193568.7|193443.7|296
1728009000000|2024-10-04 02:30:00|193588.8|193463.8|193634.9|193509.9|193667.9|193542.9|193588.8|193463.8|204
1728009300000|2024-10-04 02:35:00|193637.3|193512.3|193584.2|193459.2|193670.9|193545.9|193577.8|193452.8|211
1728009600000|2024-10-04 02:40:00|193581.1|193456.1|193626.5|193501.5|193633.4|193508.4|193579.3|193454.3|106
1728009900000|2024-10-04 02:45:00|193620|193495|193646|193521|193663.9|193538.9|193614|193489|149
1728010200000|2024-10-04 02:50:00|193644.1|193519.1|193654.8|193529.8|193686.5|193561.5|193614.9|193489.9|232
1728010500000|2024-10-04 02:55:00|193660.6|193535.6|193687.2|193562.2|193692.4|193567.4|193654.2|193529.2|155
1728010800000|2024-10-04 03:00:00|193689|193564|193661.2|193536.2|193690.4|193565.4|193643.1|193518.1|120
1728011100000|2024-10-04 03:05:00|193667.3|193542.3|193652.2|193527.2|193693|193568|193650.2|193525.2|119
1728011400000|2024-10-04 03:10:00|193658.7|193533.7|193666.6|193541.6|193667.8|193542.8|193635.1|193510.1|162
1728011700000|2024-10-04 03:15:00|193667.8|193542.8|193719|193594|193731.7|193606.7|193667.8|193542.8|169
1728012000000|2024-10-04 03:20:00|193718.1|193593.1|193689.2|193564.2|193749.7|193624.7|193672.3|193547.3|104
1728012300000|2024-10-04 03:25:00|193691|193566|193729.2|193604.2|193738.3|193613.3|193690.5|193565.5|65
1728012600000|2024-10-04 03:30:00|193727.4|193602.4|193743.2|193618.2|193753.8|193628.8|193720.7|193595.7|62
1728012900000|2024-10-04 03:35:00|193748|193623|193670.9|193545.9|193760.6|193635.6|193669.4|193544.4|81
1728013200000|2024-10-04 03:40:00|193674.4|193549.4|193723|193598|193737.8|193612.8|193669.7|193544.7|181
1728013500000|2024-10-04 03:45:00|193721.9|193596.9|193645.8|193520.8|193736.1|193611.1|193645.1|193520.1|61
1728013800000|2024-10-04 03:50:00|193649.3|193524.3|193617.3|193492.3|193649.3|193524.3|193617.3|193492.3|52
1728014100000|2024-10-04 03:55:00|193621.7|193496.7|193635.2|193510.2|193664.5|193539.5|193621|193496|96
1728014400000|2024-10-04 04:00:00|193639.9|193514.9|193621.5|193496.5|193650.2|193525.2|193618.3|193493.3|26
1728014700000|2024-10-04 04:05:00|193617.7|193492.7|193626.7|193501.7|193627.4|193502.4|193606.1|193481.1|74
1728015000000|2024-10-04 04:10:00|193626.6|193501.6|193609.2|193484.2|193626.6|193501.6|193597.6|193472.6|63
1728015300000|2024-10-04 04:15:00|193612.2|193487.2|193599.2|193474.2|193614.8|193489.8|193595.7|193470.7|41
1728015600000|2024-10-04 04:20:00|193597|193472|193596.2|193471.2|193612.3|193487.3|193579.2|193454.2|64
1728015900000|2024-10-04 04:25:00|193600.3|193475.3|193528.9|193403.9|193600.3|193475.3|193509.1|193384.1|48
1728016200000|2024-10-04 04:30:00|193530.1|193405.1|193513.5|193388.5|193537.2|193412.2|193506.8|193381.8|37
1728016500000|2024-10-04 04:35:00|193512.2|193387.2|193508.6|193383.6|193551.6|193426.6|193503.3|193378.3|81
1728016800000|2024-10-04 04:40:00|193503.9|193378.9|193522.8|193397.8|193550.4|193425.4|193503.5|193378.5|86
1728017100000|2024-10-04 04:45:00|193525.8|193400.8|193542.4|193417.4|193550.5|193425.5|193516.7|193391.7|104
1728017400000|2024-10-04 04:50:00|193550.8|193425.8|193543.7|193418.7|193559.4|193434.4|193530.6|193405.6|149
1728017700000|2024-10-04 04:55:00|193546.1|193421.1|193547.2|193422.2|193562|193437|193543.9|193418.9|46
1728018000000|2024-10-04 05:00:00|193548.3|193423.3|193518|193393|193553.2|193428.2|193498.2|193373.2|99
1728018300000|2024-10-04 05:05:00|193514.7|193389.7|193531.5|193406.5|193531.5|193406.5|193507.1|193382.1|150
1728018600000|2024-10-04 05:10:00|193526.1|193401.1|193525.2|193400.2|193538.3|193413.3|193511.7|193386.7|312
1728018900000|2024-10-04 05:15:00|193523.6|193398.6|193525.6|193400.6|193528.1|193403.1|193497.9|193372.9|217
1728019200000|2024-10-04 05:20:00|193527.5|193402.5|193508.5|193383.5|193530.5|193405.5|193500.3|193375.3|773
1728019500000|2024-10-04 05:25:00|193512.7|193387.7|193505.3|193380.3|193529.1|193404.1|193500.1|193375.1|417
1728019800000|2024-10-04 05:30:00|193501.5|193376.5|193519.7|193394.7|193530.8|193405.8|193500.1|193375.1|64
1728020100000|2024-10-04 05:35:00|193527|193402|193536|193411|193544.4|193419.4|193492.1|193367.1|101
1728020400000|2024-10-04 05:40:00|193542.2|193417.2|193514.6|193389.6|193555.2|193430.2|193511.4|193386.4|240
1728020700000|2024-10-04 05:45:00|193520.7|193395.7|193506.2|193381.2|193531.7|193406.7|193491.2|193366.2|236
1728021000000|2024-10-04 05:50:00|193502.9|193377.9|193473.7|193348.7|193509.6|193384.6|193472.7|193347.7|148
1728021300000|2024-10-04 05:55:00|193476.8|193351.8|193498.9|193373.9|193536.6|193411.6|193464.8|193339.8|105
1728021600000|2024-10-04 06:00:00|193501|193376|193541|193416|193548.7|193423.7|193501|193376|117
1728021900000|2024-10-04 06:05:00|193542.1|193417.1|193507.8|193382.8|193554.9|193429.9|193504.5|193379.5|113
1728022200000|2024-10-04 06:10:00|193511.7|193386.7|193538.4|193413.4|193542.6|193417.6|193491.4|193366.4|84
1728022500000|2024-10-04 06:15:00|193538.9|193413.9|193572.2|193447.2|193586.4|193461.4|193530.5|193405.5|157
1728022800000|2024-10-04 06:20:00|193571.3|193446.3|193644.3|193519.3|193648.8|193523.8|193567.8|193442.8|324
1728023100000|2024-10-04 06:25:00|193641.9|193516.9|193650.1|193525.1|193662.3|193537.3|193597.1|193472.1|164
1728023400000|2024-10-04 06:30:00|193650.2|193525.2|193644.4|193519.4|193663|193538|193634.6|193509.6|126
1728023700000|2024-10-04 06:35:00|193644.6|193519.6|193726.1|193601.1|193727.8|193602.8|193636.2|193511.2|101
1728024000000|2024-10-04 06:40:00|193721.1|193596.1|193677|193552|193756.9|193631.9|193658.3|193533.3|94
1728024300000|2024-10-04 06:45:00|193677.8|193552.8|193729.3|193604.3|193742.8|193617.8|193676.6|193551.6|115
1728024600000|2024-10-04 06:50:00|193741.1|193616.1|193842.1|193717.1|193845.1|193720.1|193728.5|193603.5|188
1728024900000|2024-10-04 06:55:00|193843.1|193718.1|193915.5|193790.5|193920.5|193795.5|193828.2|193703.2|123
1728025200000|2024-10-04 07:00:00|193915.6|193790.6|193675.7|193550.7|193922.8|193797.8|193672|193547|293
1728025500000|2024-10-04 07:05:00|193677.2|193552.2|193607.8|193482.8|193688.4|193563.4|193538.7|193413.7|411
1728025800000|2024-10-04 07:10:00|193602.6|193477.6|193479.4|193354.4|193633.3|193508.3|193476.1|193351.1|272
1728026100000|2024-10-04 07:15:00|193481.7|193356.7|193285.5|193160.5|193483.3|193358.3|193246.2|193121.2|360
1728026400000|2024-10-04 07:20:00|193283.7|193158.7|193225.9|193100.9|193301|193176|193153.6|193028.6|283
1728026700000|2024-10-04 07:25:00|193230.4|193105.4|193165.8|193115.8|193237.7|193124|193083.2|192995.6|417
1728027000000|2024-10-04 07:30:00|193167.9|193117.9|193383.3|193258.3|193393.2|193268.2|193136.5|193086.5|351
1728027300000|2024-10-04 07:35:00|193379.5|193254.5|193542.1|193417.1|193552.9|193427.9|193379.5|193254.5|261
1728027600000|2024-10-04 07:40:00|193540|193415|193572.1|193447.1|193593.6|193492.2|193531.9|193414.4|310
1728027900000|2024-10-04 07:45:00|193574.4|193449.4|193677.9|193552.9|193752.4|193627.4|193565.3|193440.3|474
1728028200000|2024-10-04 07:50:00|193678.2|193553.2|193672.2|193547.2|193754.5|193629.5|193668.6|193543.6|273
1728028500000|2024-10-04 07:55:00|193674.3|193549.3|193707.3|193582.3|193726.1|193601.1|193674.3|193549.3|474
1728028800000|2024-10-04 08:00:00|193711.2|193586.2|193690.1|193565.1|193838.6|193713.6|193685.6|193560.6|330
1728029100000|2024-10-04 08:05:00|193686.6|193561.6|193571.3|193446.3|193710|193585|193556.2|193431.2|298
1728029400000|2024-10-04 08:10:00|193574.6|193449.6|193745.5|193620.5|193779.3|193654.3|193549.8|193439|419
1728029700000|2024-10-04 08:15:00|193746.5|193621.5|193638.7|193513.7|193804.6|193679.6|193636.9|193511.9|267
1728030000000|2024-10-04 08:20:00|193640.4|193515.4|193610.3|193485.3|193714.8|193589.8|193597.5|193472.5|330
1728030300000|2024-10-04 08:25:00|193620.2|193495.2|193655.8|193530.8|193667.4|193542.4|193553.5|193428.5|414
1728030600000|2024-10-04 08:30:00|193656.8|193531.8|193783|193658|193799.8|193674.8|193653.9|193528.9|374
1728030900000|2024-10-04 08:35:00|193784.2|193659.2|193956|193831|193958.1|193833.1|193784.2|193659.2|227
1728031200000|2024-10-04 08:40:00|193958.8|193833.8|193849.1|193724.1|193958.8|193833.8|193803.4|193678.4|273
1728031500000|2024-10-04 08:45:00|193850.6|193725.6|193880.2|193755.2|193919.9|193794.9|193833.6|193708.6|236
1728031800000|2024-10-04 08:50:00|193881.3|193756.3|193917.4|193792.4|193928.7|193837.1|193837.4|193738.1|303
1728032100000|2024-10-04 08:55:00|193919|193794|193961.6|193836.6|193963|193838|193838.7|193713.7|357
1728032400000|2024-10-04 09:00:00|193962.4|193837.4|193951.9|193826.9|193965.3|193840.3|193935|193810|205
1728032700000|2024-10-04 09:05:00|193954|193829|193979.8|193854.8|193987|193862|193942.3|193817.3|158
1728033000000|2024-10-04 09:10:00|193982.1|193857.1|193876.8|193751.8|194002.6|193923.5|193860.6|193735.6|319
1728033300000|2024-10-04 09:15:00|193878.5|193753.5|193952.9|193827.9|193987.6|193862.6|193874.3|193749.3|303
1728033600000|2024-10-04 09:20:00|193954.2|193829.2|193941|193816|193965.8|193840.8|193930.2|193805.2|255
1728033900000|2024-10-04 09:25:00|193943.7|193818.7|193923.8|193798.8|193945.2|193820.2|193865.2|193740.2|449
1728034200000|2024-10-04 09:30:00|193922.1|193797.1|193931.1|193806.1|193946.9|193821.9|193912.8|193787.8|373
1728034500000|2024-10-04 09:35:00|193928.1|193803.1|193919.2|193794.2|193932.7|193807.7|193904.3|193779.3|465
1728034800000|2024-10-04 09:40:00|193921.3|193796.3|193683|193558|193925.8|193800.8|193674.8|193549.8|453
1728035100000|2024-10-04 09:45:00|193685.4|193560.4|193653.4|193528.4|193726.6|193601.6|193637.7|193512.7|178
1728035400000|2024-10-04 09:50:00|193650.3|193525.3|193572.9|193447.9|193654.3|193529.3|193568.8|193443.8|132
1728035700000|2024-10-04 09:55:00|193568.9|193443.9|193567.1|193442.1|193605.2|193480.2|193545.9|193420.9|128
1728036000000|2024-10-04 10:00:00|193568.4|193443.4|193518.2|193393.2|193599.8|193474.8|193500.7|193375.7|352
1728036300000|2024-10-04 10:05:00|193514.6|193389.6|193468|193343|193539.7|193414.7|193468|193343|272
1728036600000|2024-10-04 10:10:00|193463.7|193338.7|193430.2|193305.2|193479.8|193354.8|193387.2|193262.2|131
1728036900000|2024-10-04 10:15:00|193427.6|193302.6|193340.1|193215.1|193427.6|193302.6|193303.1|193178.1|377
1728037200000|2024-10-04 10:20:00|193340.6|193215.6|193353.8|193228.8|193371.5|193246.5|193320.1|193195.1|176
1728037500000|2024-10-04 10:25:00|193354.9|193229.9|193357.3|193232.3|193385.2|193260.2|193327.2|193202.2|251
1728037800000|2024-10-04 10:30:00|193359.4|193234.4|193362|193237|193377.6|193252.6|193309.2|193184.2|521
1728038100000|2024-10-04 10:35:00|193360.5|193235.5|193298.7|193173.7|193360.5|193235.5|193288.8|193163.8|401
1728038400000|2024-10-04 10:40:00|193295.2|193170.2|193321.8|193196.8|193329|193204|193282.1|193157.1|185
1728038700000|2024-10-04 10:45:00|193322.8|193197.8|193472.9|193347.9|193474.6|193349.6|193315.6|193190.6|142
1728039000000|2024-10-04 10:50:00|193468.9|193343.9|193500.2|193375.2|193556.5|193431.5|193454.2|193329.2|341
1728039300000|2024-10-04 10:55:00|193497.8|193372.8|193438.3|193313.3|193558.3|193433.3|193431.4|193306.4|396
1728039600000|2024-10-04 11:00:00|193428.4|193303.4|193202|193077|193441.2|193316.2|193162.5|193065.1|540
1728039900000|2024-10-04 11:05:00|193201.2|193076.2|193145|193020|193204.8|193079.8|193081.1|192956.1|324
1728040200000|2024-10-04 11:10:00|193139|193014|193054.2|192929.2|193146.8|193021.8|193047|192922|328
1728040500000|2024-10-04 11:15:00|193053.1|192928.1|192824.3|192699.3|193059.7|192934.7|192780.2|192686.1|331
1728040800000|2024-10-04 11:20:00|192821.8|192696.8|192895.5|192770.5|192899.2|192774.2|192818.7|192693.7|308
1728041100000|2024-10-04 11:25:00|192892.9|192767.9|193022.5|192897.5|193058|192933|192884.2|192759.2|469
1728041400000|2024-10-04 11:30:00|193024.8|192899.8|192812.9|192687.9|193024.8|192899.8|192811.2|192686.2|570
1728041700000|2024-10-04 11:35:00|192803.9|192678.9|193083.4|192958.4|193111.5|193020.8|192798.5|192673.5|545
1728042000000|2024-10-04 11:40:00|193082.9|192957.9|192913.8|192788.8|193093.6|192998.2|192845.2|192720.2|604
1728042300000|2024-10-04 11:45:00|192914|192789|192886|192761|193028.2|192903.2|192857.8|192732.8|504
1728042600000|2024-10-04 11:50:00|192885.3|192760.3|192846.8|192796.8|192906.3|192808.8|192817.3|192718.7|470
1728042900000|2024-10-04 11:55:00|192844.6|192794.6|192878.5|192753.5|192902.6|192849.7|192738.7|192613.7|364
1728043200000|2024-10-04 12:00:00|192880.6|192755.6|192785.6|192660.6|192882.6|192757.6|192692.4|192599.4|483
1728043500000|2024-10-04 12:05:00|192780.7|192655.7|192900.4|192775.4|192923.5|192798.5|192731.2|192606.2|509
1728043800000|2024-10-04 12:10:00|192901.7|192776.7|193135.5|193010.5|193149.9|193024.9|192901.7|192776.7|625
1728044100000|2024-10-04 12:15:00|193129.8|193004.8|192865.6|192815.6|193272.9|193153.6|192858.2|192781.1|610
1728044400000|2024-10-04 12:20:00|192862.2|192812.2|193091.6|192966.6|193100.8|192975.8|192849.6|192755.8|584
1728044700000|2024-10-04 12:25:00|193070.6|192945.6|192921|192611|193114.7|192989.7|192794.6|192583|546
1728045000000|2024-10-04 12:30:00|192918.1|192608.1|193077.1|192934.2|193443.6|193282.7|192705.2|192395.2|936
1728045300000|2024-10-04 12:35:00|193076.9|192938.8|192804.1|192698.7|193076.9|192942|192272.5|192163.4|963
1728045600000|2024-10-04 12:40:00|192805.8|192700.4|193157.3|193025.3|193157.8|193042.5|192694.4|192545.1|926
1728045900000|2024-10-04 12:45:00|193138.1|193027.7|193418.4|193293.4|193535.7|193410.7|193101.1|192976.1|910
1728046200000|2024-10-04 12:50:00|193414.3|193289.3|193366.8|193241.8|193527.5|193402.5|193261.5|193136.5|867
1728046500000|2024-10-04 12:55:00|193396.5|193271.5|193145.1|193020.1|193396.5|193271.5|193062.5|192950.4|891
1728046800000|2024-10-04 13:00:00|193138.7|193013.7|193028.5|192903.5|193218.7|193114.3|192990.1|192856|888
1728047100000|2024-10-04 13:05:00|193028.2|192903.2|192492.3|192367.3|193042.9|192950.3|192284.5|192159.5|859
1728047400000|2024-10-04 13:10:00|192484|192359|191800.5|191675.5|192536.5|192411.5|191793|191668|725
1728047700000|2024-10-04 13:15:00|191800.8|191675.8|191677|191552|191876.8|191751.8|191415.5|191290.5|759
1728048000000|2024-10-04 13:20:00|191686.1|191561.1|191677.6|191552.6|191694.5|191569.6|191180.6|191055.6|795
1728048300000|2024-10-04 13:25:00|191677.8|191552.8|191867.6|191742.6|192030.4|191905.4|191574.8|191449.8|753
1728048600000|2024-10-04 13:30:00|191860.4|191735.4|192084|191959|192267.6|192142.6|191698.6|191573.6|860
1728048900000|2024-10-04 13:35:00|192064|191939|192067.1|191942.1|192142|192017|191779.5|191654.5|785
1728049200000|2024-10-04 13:40:00|192066|191941|191854.2|191729.2|192066|191941|191732.9|191607.9|709
1728049500000|2024-10-04 13:45:00|191853.5|191728.5|191710.6|191585.6|192011.3|191886.3|191710.1|191585.1|616
1728049800000|2024-10-04 13:50:00|191715.1|191590.1|192063.6|191938.6|192119.6|191994.6|191627.5|191502.5|593
1728050100000|2024-10-04 13:55:00|192064.1|191939.1|192262.4|192137.4|192404.4|192279.4|192056.6|191931.6|698
1728050400000|2024-10-04 14:00:00|192262.1|192137.1|192338.8|192213.8|192340.5|192215.5|192157.5|192026|617
1728050700000|2024-10-04 14:05:00|192339.9|192214.9|192454.9|192329.9|192472.6|192347.6|192227.9|192102.9|542
1728051000000|2024-10-04 14:10:00|192465.4|192340.4|192296.8|192246.8|192490.6|192365.6|192242.6|192117.6|514
1728051300000|2024-10-04 14:15:00|192292.9|192242.9|192116.6|191991.6|192370.4|192285|192059.4|191934.4|566
1728051600000|2024-10-04 14:20:00|192122.9|191997.9|192230|192105|192255.6|192130.6|192087.8|191962.8|533
1728051900000|2024-10-04 14:25:00|192230.4|192105.4|191944.1|191819.1|192236.6|192111.6|191943|191818|693
1728052200000|2024-10-04 14:30:00|191944.7|191819.7|191776.3|191651.3|191948.7|191823.7|191682.6|191603.2|923
1728052500000|2024-10-04 14:35:00|191728|191678|191729.6|191679.6|191815.5|191696.9|191599.8|191474.8|675
1728052800000|2024-10-04 14:40:00|191719.7|191669.7|191742|191617|191913.2|191788.2|191596.4|191471.4|744
1728053100000|2024-10-04 14:45:00|191720.4|191595.4|191533.1|191408.1|191746.3|191621.3|191527.4|191402.4|600
1728053400000|2024-10-04 14:50:00|191527.8|191402.8|191489.6|191364.6|191599.6|191474.6|191428.8|191336.5|727
1728053700000|2024-10-04 14:55:00|191488.9|191363.9|191446.1|191396.1|191601.1|191476.1|191408.2|191319.7|842
1728054000000|2024-10-04 15:00:00|191478.3|191353.3|191717.4|191592.4|191866.1|191741.1|191417.9|191310.6|762
1728054300000|2024-10-04 15:05:00|191710.3|191585.3|191879.7|191754.7|191953.2|191828.2|191617.3|191492.3|562
1728054600000|2024-10-04 15:10:00|191879.5|191754.5|192098.4|191973.4|192119.1|191997.5|191875.2|191750.2|552
1728054900000|2024-10-04 15:15:00|192098.7|191973.7|191905.6|191780.6|192098.7|191973.7|191829.3|191739.9|699
1728055200000|2024-10-04 15:20:00|191903.8|191778.8|192034.7|191909.7|192098.7|191973.7|191893.5|191768.5|771
1728055500000|2024-10-04 15:25:00|192035.4|191910.4|192029.1|191904.1|192050.1|191925.1|191905.2|191780.2|588
1728055800000|2024-10-04 15:30:00|192033.7|191908.7|191883.5|191758.5|192041.4|191916.4|191873.4|191748.4|404
1728056100000|2024-10-04 15:35:00|191880.4|191755.4|191740.7|191615.7|191887.2|191762.2|191728.3|191603.3|475
1728056400000|2024-10-04 15:40:00|191732.3|191607.3|191786.3|191661.3|191797.1|191672.1|191713|191588|584
1728056700000|2024-10-04 15:45:00|191782|191657|191636.5|191511.5|191798.5|191673.5|191631.8|191506.8|387
1728057000000|2024-10-04 15:50:00|191632.9|191507.9|191597.1|191472.1|191756.8|191631.8|191555.2|191430.2|576
1728057300000|2024-10-04 15:55:00|191589.3|191464.3|191666.8|191541.8|191707|191582|191568.9|191443.9|512
1728057600000|2024-10-04 16:00:00|191663.2|191538.2|191637.4|191512.4|191747.9|191622.9|191569.7|191444.7|489
1728057900000|2024-10-04 16:05:00|191619.6|191494.6|191819|191694|191872.5|191747.5|191588.5|191463.5|621
1728058200000|2024-10-04 16:10:00|191815|191690|191826.1|191701.1|191852.1|191727.1|191741.9|191616.9|509
1728058500000|2024-10-04 16:15:00|191827|191702|191755.2|191630.2|191838.8|191713.8|191692.9|191567.9|512
1728058800000|2024-10-04 16:20:00|191755.7|191630.7|191906|191781|191924.5|191799.5|191698.1|191573.1|281
1728059100000|2024-10-04 16:25:00|191907.6|191782.6|191977.3|191852.3|191980.6|191855.9|191853.6|191728.6|513
1728059400000|2024-10-04 16:30:00|191980.5|191855.5|192030|191905|192105.7|192010|191893.1|191805.1|483
1728059700000|2024-10-04 16:35:00|192017.1|191892.1|191995.6|191870.6|192033.2|191908.2|191903.1|191778.1|439
1728060000000|2024-10-04 16:40:00|192004.1|191879.1|191993.4|191868.4|192070.6|191945.6|191989.2|191864.2|423
1728060300000|2024-10-04 16:45:00|191995.9|191870.9|191929.1|191804.1|191998.5|191873.5|191898.3|191773.3|298
1728060600000|2024-10-04 16:50:00|191932.8|191807.8|191989.6|191864.6|192005.7|191880.7|191925.9|191800.9|180
1728060900000|2024-10-04 16:55:00|191987.9|191862.9|192055.6|191930.6|192055.6|191959.6|191928.4|191803.4|293
1728061200000|2024-10-04 17:00:00|192009.6|191959.6|192264.5|192139.5|192398.6|192273.6|192009.6|191918.6|564
1728061500000|2024-10-04 17:05:00|192316.5|192191.5|192481.9|192356.9|192481.9|192356.9|192316.5|192191.5|473
1728061800000|2024-10-04 17:10:00|192478.4|192353.4|192566.9|192441.9|192597.9|192482.9|192372.2|192247.2|521
1728062100000|2024-10-04 17:15:00|192568.2|192443.2|192636.5|192511.5|192655|192558.4|192504.8|192432.1|579
1728062400000|2024-10-04 17:20:00|192643.4|192518.4|192714.7|192589.7|192735.1|192610.1|192589.7|192464.7|322
1728062700000|2024-10-04 17:25:00|192704|192579|192856.5|192731.5|192865.1|192740.1|192648.6|192551.8|453
1728063000000|2024-10-04 17:30:00|192863.9|192738.9|192785|192660|192863.9|192738.9|192726.5|192614.9|452
1728063300000|2024-10-04 17:35:00|192789.3|192664.3|192922.5|192797.5|192923.9|192806.2|192706.9|192605.2|696
1728063600000|2024-10-04 17:40:00|192922.4|192797.4|192905.8|192780.8|192936.1|192829.3|192798.7|192711.4|389
1728063900000|2024-10-04 17:45:00|192903.2|192778.2|192886.6|192761.6|193109.1|192984.1|192837.1|192742.8|398
1728064200000|2024-10-04 17:50:00|192887.2|192762.2|192990.2|192865.2|193004.8|192879.8|192798.3|192720.1|374
1728064500000|2024-10-04 17:55:00|192989.5|192864.5|192992.2|192867.2|193125.5|193020.3|192957.2|192832.2|516
1728064800000|2024-10-04 18:00:00|192992.1|192867.1|192863.5|192738.5|193048.7|192950.7|192815.5|192701.4|730
1728065100000|2024-10-04 18:05:00|192857.9|192732.9|192794.6|192669.6|192868.6|192743.6|192783.4|192658.4|412
1728065400000|2024-10-04 18:10:00|192799.3|192674.3|192814.7|192689.7|192898.5|192773.5|192773.4|192648.4|410
1728065700000|2024-10-04 18:15:00|192815.9|192690.9|192810|192685|192847.6|192759|192755.5|192630.5|492
1728066000000|2024-10-04 18:20:00|192808.4|192683.4|192837.5|192712.5|192848.5|192723.5|192781|192656|227
1728066300000|2024-10-04 18:25:00|192839.5|192714.5|192814.7|192689.7|192839.5|192725.5|192713.6|192622.5|339
1728066600000|2024-10-04 18:30:00|192816|192691|192810.9|192685.9|192852.6|192759.2|192785|192678.4|271
1728066900000|2024-10-04 18:35:00|192812.1|192687.1|192812.8|192687.8|192832.7|192724.1|192744.6|192623.5|249
1728067200000|2024-10-04 18:40:00|192812|192687|192803|192678|192813.9|192688.9|192777.1|192652.1|112
1728067500000|2024-10-04 18:45:00|192807.9|192682.9|192818.7|192693.7|192832.9|192739.3|192764.4|192670.5|386
1728067800000|2024-10-04 18:50:00|192817.4|192692.4|192846.6|192721.6|192849.9|192724.9|192794.1|192669.1|324
1728068100000|2024-10-04 18:55:00|192849.1|192724.1|192810|192685|192882.3|192757.3|192798.1|192673.1|295
1728068400000|2024-10-04 19:00:00|192812.2|192687.2|192784.5|192659.5|192820.9|192695.9|192774.9|192649.9|195
1728068700000|2024-10-04 19:05:00|192785.8|192660.8|192811.2|192686.2|192835.2|192710.2|192776.3|192651.3|233
1728069000000|2024-10-04 19:10:00|192813.3|192688.3|192704.3|192579.3|192819.8|192694.8|192667.2|192542.2|270
1728069300000|2024-10-04 19:15:00|192704.8|192579.8|192739.8|192614.8|192786.5|192693.2|192704.8|192579.8|280
1728069600000|2024-10-04 19:20:00|192748.4|192623.4|192835.7|192710.7|192839.2|192714.2|192737.7|192612.7|287
1728069900000|2024-10-04 19:25:00|192833.5|192708.5|192842.6|192717.6|192848.3|192723.3|192814.6|192689.6|168
1728070200000|2024-10-04 19:30:00|192841.5|192716.5|192706.9|192581.9|192882.5|192757.5|192705.5|192580.5|376
1728070500000|2024-10-04 19:35:00|192708.5|192583.5|192682.8|192557.8|192754.8|192629.8|192664.8|192539.8|334
1728070800000|2024-10-04 19:40:00|192683.2|192558.2|192725.2|192600.2|192749.7|192624.7|192615|192533.8|322
1728071100000|2024-10-04 19:45:00|192718.1|192593.1|192647.7|192522.7|192743.3|192654.4|192600.8|192505.3|291
1728071400000|2024-10-04 19:50:00|192652.3|192527.3|192639.1|192514.1|192696.7|192602.3|192597.3|192498.1|572
1728071700000|2024-10-04 19:55:00|192647.8|192522.8|192643.4|192518.4|192666.1|192541.1|192626.4|192501.4|299
1728072000000|2024-10-04 20:00:00|192650.2|192525.2|192711.5|192569.6|192747.8|192622.8|192638.3|192501.8|456
1728072300000|2024-10-04 20:05:00|192714.3|192569.1|192753.1|192628.1|192788.9|192663.9|192660.4|192535.4|475
1728072600000|2024-10-04 20:10:00|192741.5|192616.5|192771.2|192646.2|192783.2|192658.2|192723.6|192596.6|248
1728072900000|2024-10-04 20:15:00|192771.4|192646.4|192681.8|192556.8|192780.4|192655.4|192681.8|192556.8|237
1728073200000|2024-10-04 20:20:00|192684.2|192559.2|192647.6|192522.6|192730|192605|192641.8|192516.8|416
1728073500000|2024-10-04 20:25:00|192648.2|192523.2|192769.6|192644.6|192783.8|192658.8|192637.3|192512.3|723
1728073800000|2024-10-04 20:30:00|192766.4|192641.4|192778.8|192653.8|192823.7|192698.7|192763.6|192638.6|373
1728074100000|2024-10-04 20:35:00|192780.1|192655.1|192666.5|192541.5|192826.1|192701.1|192666.5|192541.5|256
1728074400000|2024-10-04 20:40:00|192662.1|192537.1|192713.9|192588.9|192732.9|192607.9|192655.9|192530.9|262
1728074700000|2024-10-04 20:45:00|192701.9|192576.9|192907.3|192597.3|192927.5|192708.7|192701.9|192576.9|281
1728075000000|2024-10-04 20:50:00|192910.1|192600.1|192991.8|192681.8|192998.3|192688.3|192890.7|192580.7|174
1728075300000|2024-10-04 20:55:00|193007.8|192697.8|192993.4|192683.4|193009.3|192699.3|192991.3|192681.3|32
1728244800000|2024-10-06 20:00:00|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|193027.5|192672.5|1
1728247500000|2024-10-06 20:45:00|193052.5|192697.5|193027.5|192672.5|193052.5|192697.5|193027.5|192672.5|6
1728248400000|2024-10-06 21:00:00|193025|192675|193005|192695|193025|192695|193005|192675|2
1728249000000|2024-10-06 21:10:00|192957.7|192647.7|193005|192695|193005|192695|192957.7|192647.7|2
1728252000000|2024-10-06 22:00:00|192975|192665|192937.3|192627.3|193001.9|192691.9|192897.3|192587.3|50
1728252300000|2024-10-06 22:05:00|192914.6|192604.6|192927.9|192679.2|192953.7|192679.2|192859.6|192580.1|47
1728252600000|2024-10-06 22:10:00|192925.6|192679.6|192865.2|192653.3|192943.3|192710.1|192851.5|192644.3|66
1728252900000|2024-10-06 22:15:00|192869.7|192644|192826.7|192627.7|192882.8|192665.1|192825|192627.7|57
1728253200000|2024-10-06 22:20:00|192826.3|192627.9|192859|192659.2|192870.1|192665.7|192825.1|192627.9|45
1728253500000|2024-10-06 22:25:00|192856.5|192647.4|192832.5|192634.1|192857.9|192659.1|192814.9|192610.2|37
1728253800000|2024-10-06 22:30:00|192834.3|192635.3|192848.7|192648.3|192851.6|192650.1|192803.5|192614.9|37
1728254100000|2024-10-06 22:35:00|192850|192648.1|192856|192642.3|192858.9|192652.6|192833.7|192617.9|32
1728254400000|2024-10-06 22:40:00|192848.2|192618.9|192850.2|192641.2|192858.1|192642.5|192836.7|192610.6|23
1728254700000|2024-10-06 22:45:00|192836.9|192617|192846.3|192645.1|192984.8|192675|192836.9|192617|38
1728255000000|2024-10-06 22:50:00|192845.9|192645.5|192867|192666.2|192870|192666.5|192844|192645.5|32
1728255300000|2024-10-06 22:55:00|192866.3|192664.4|192871|192648.7|192889.4|192671.7|192855.9|192646.4|33
1728255600000|2024-10-06 23:00:00|192872.7|192648.5|192958.9|192648.9|192978.1|192668.1|192836.3|192622.4|61
1728255900000|2024-10-06 23:05:00|192968.5|192658.5|192778.4|192492.8|192968.5|192658.5|192768.5|192489.8|45
1728256200000|2024-10-06 23:10:00|192772|192502.5|192766.3|192523.6|192790.2|192531.2|192763.3|192484.3|42
1728256500000|2024-10-06 23:15:00|192763.5|192530.4|192928.9|192643.9|192929.5|192678.5|192763.5|192528.8|63
1728256800000|2024-10-06 23:20:00|192942.6|192632.6|192876.1|192595.5|192942.6|192655.8|192851.4|192570.4|52
1728257100000|2024-10-06 23:25:00|192876.5|192593.7|192905.8|192633.1|192925.3|192637.3|192873.5|192582.4|51
1728257400000|2024-10-06 23:30:00|192903.2|192633.5|192866.7|192556.7|192925.3|192633.5|192828.2|192518.2|51
1728257700000|2024-10-06 23:35:00|192867.2|192557.2|192846.9|192577.2|192888.2|192602.7|192846.9|192557.2|36
1728258000000|2024-10-06 23:40:00|192849.6|192576.2|192885.2|192575.2|192890|192599.9|192842|192539.5|39
1728258300000|2024-10-06 23:45:00|192886.4|192576.4|192896.1|192615.7|192910.1|192615.7|192845.6|192545.6|35
1728258600000|2024-10-06 23:50:00|192893.9|192615.6|192890.3|192646.3|192964.6|192695.7|192841|192597.9|37
1728258900000|2024-10-06 23:55:00|192890.2|192646.5|192925.2|192720.3|192988.3|192797.3|192849.8|192599.6|74
1728259200000|2024-10-07 00:00:00|192925.6|192718.3|192890.6|192750.7|192967.4|192828.4|192864.9|192718.3|295
1728259500000|2024-10-07 00:05:00|192892.6|192751.6|192926.5|192692.9|193002.7|192805.2|192842.1|192659.3|546
1728259800000|2024-10-07 00:10:00|192927.5|192693.9|192920.8|192722.6|193007.1|192855.1|192837.8|192691.2|392
1728260100000|2024-10-07 00:15:00|192920|192771.1|192886.8|192761|192967.9|192807.4|192873.6|192708.1|341
1728260400000|2024-10-07 00:20:00|192896.2|192771.2|192906.8|192781.8|192947.7|192822.7|192890.2|192736.7|107
1728260700000|2024-10-07 00:25:00|192908.2|192783.2|192931.5|192773.7|192946.4|192787.3|192908|192752.9|117
1728261000000|2024-10-07 00:30:00|192931.3|192773.5|192904.4|192779.4|192952.1|192796.8|192903.1|192760.3|76
1728261300000|2024-10-07 00:35:00|192905.9|192780.9|192916.3|192791.3|192944.3|192819.3|192899.3|192774.3|311
1728261600000|2024-10-07 00:40:00|192915.2|192790.2|192882.3|192757.3|192933.4|192808.4|192875.2|192750.2|331
1728261900000|2024-10-07 00:45:00|192882.7|192757.7|192975.8|192783.7|192975.8|192784.4|192865.8|192738.1|250
1728262200000|2024-10-07 00:50:00|192963.8|192771.9|192973.5|192795.8|193027.6|192848.7|192954.2|192764.1|160
1728262500000|2024-10-07 00:55:00|192976.9|192784.2|192953.6|192776.2|192976.9|192785.5|192953.6|192766.6|44
1728262800000|2024-10-07 01:00:00|192956|192778.6|192916.1|192729.5|192989.3|192808.3|192870.8|192728.1|109
1728263100000|2024-10-07 01:05:00|192919.4|192728.1|192872.3|192706.9|192919.7|192730.2|192857.3|192693.5|240
1728263400000|2024-10-07 01:10:00|192874.9|192707.3|192940.9|192776.6|192940.9|192777.3|192874.9|192707.3|76
1728263700000|2024-10-07 01:15:00|192912.8|192772.8|192863.8|192738.8|192952.1|192817.2|192863.8|192726.4|81
1728264000000|2024-10-07 01:20:00|192864.7|192739.7|192842.2|192717.2|192888.6|192763.6|192755.1|192630.1|164
1728264300000|2024-10-07 01:25:00|192848.8|192723.8|192872.5|192747.5|192893.8|192761.9|192825.9|192700.9|91
1728264600000|2024-10-07 01:30:00|192871.1|192746.1|192711|192586|192876.1|192751.1|192703.1|192578.1|249
1728264900000|2024-10-07 01:35:00|192708|192583|192761.4|192636.4|192761.4|192636.4|192653.3|192528.3|327
1728265200000|2024-10-07 01:40:00|192754.9|192629.9|192695.9|192564.3|192790.9|192663.9|192618.9|192462.8|416
1728265500000|2024-10-07 01:45:00|192693.8|192562.2|192845.3|192720.3|192876|192751|192639.2|192463.3|421
1728265800000|2024-10-07 01:50:00|192855.3|192730.3|192833.5|192708.5|192901.1|192776.1|192825.1|192700.1|359
1728266100000|2024-10-07 01:55:00|192833.7|192708.7|192837|192712|192885|192741.5|192802.1|192656|312
1728266400000|2024-10-07 02:00:00|192840|192715|192772.9|192647.9|192861.9|192736.9|192767.5|192642.5|421
1728266700000|2024-10-07 02:05:00|192769.8|192644.8|192765.1|192640.1|192819|192667.4|192721.4|192591|280
1728267000000|2024-10-07 02:10:00|192758.1|192633.1|192824.1|192699.1|192880|192705.3|192753.6|192628.6|241
1728267300000|2024-10-07 02:15:00|192823.8|192698.8|192802.9|192677.9|192893|192761.5|192780.2|192626|263
1728267600000|2024-10-07 02:20:00|192802|192677|192818|192685.7|192886|192713.8|192790.8|192654|325
1728267900000|2024-10-07 02:25:00|192817.7|192685.1|192871|192647|192878|192713.3|192791.3|192640|171
1728268200000|2024-10-07 02:30:00|192873|192648|192787.7|192655.1|192873|192684.7|192765.6|192628|273
1728268500000|2024-10-07 02:35:00|192787.4|192656.1|192792.9|192660.3|192876|192691.2|192768.5|192623|274
1728268800000|2024-10-07 02:40:00|192792.3|192660|192843.7|192677.3|192870|192718.8|192774.7|192640|241
1728269100000|2024-10-07 02:45:00|192844.4|192677.7|192806.4|192674.1|192911|192741.2|192798.6|192651.1|324
1728269400000|2024-10-07 02:50:00|192806.1|192673.5|192814.9|192682.3|192866|192700.5|192787.2|192629|282
1728269700000|2024-10-07 02:55:00|192815.6|192683|192816.1|192683.5|192875|192699.7|192799.7|192642|185
1728270000000|2024-10-07 03:00:00|192817.1|192684.5|192807.8|192675.5|192869|192701.7|192807.8|192636|144
1728270300000|2024-10-07 03:05:00|192808.5|192676.2|192816.7|192684.1|192876|192701|192804.9|192635|159
1728270600000|2024-10-07 03:10:00|192815.3|192682.7|192811.1|192678.9|192871|192688.2|192807.5|192636|101
1728270900000|2024-10-07 03:15:00|192812.1|192679.9|192900|192675|192905|192738.4|192811.8|192648|207
1728271200000|2024-10-07 03:20:00|192903|192678|192893.2|192760.6|192950|192811.7|192851.9|192678|292
1728271500000|2024-10-07 03:25:00|192892.2|192759.6|192939|192714|192944|192759.6|192861.8|192714|76
1728271800000|2024-10-07 03:30:00|192940|192715|192939|192714|192945|192766.5|192863.9|192713|104
1728272100000|2024-10-07 03:35:00|192937|192713|192855.8|192730.8|192937|192759.2|192839.1|192686|200
1728272400000|2024-10-07 03:40:00|192867.8|192742.8|192867.9|192682|192874.3|192749.3|192828.8|192679.9|58
1728272700000|2024-10-07 03:45:00|192837.3|192712.3|192866.6|192680.8|192867.9|192730.9|192822.3|192671.7|58
1728273000000|2024-10-07 03:50:00|192846.4|192721.4|192890|192665|192903|192721.6|192794.1|192663|70
1728273300000|2024-10-07 03:55:00|192888|192663|192835|192702.4|192888|192711|192828.5|192663|213
1728273600000|2024-10-07 04:00:00|192834.7|192702.1|192836|192703.4|192895|192712.7|192802.1|192666|98
1728273900000|2024-10-07 04:05:00|192836.3|192703.7|192804.8|192679.8|192893|192705.1|192799.5|192657|84
1728274200000|2024-10-07 04:10:00|192841|192657|192809|192684|192851|192692.3|192804.9|192656|83
1728274500000|2024-10-07 04:15:00|192808.7|192683.7|192803.8|192678.8|192847|192687|192801.2|192657|62
1728274800000|2024-10-07 04:20:00|192811.6|192686.6|192805.5|192680.5|192848|192691.1|192804.8|192656|85
1728275100000|2024-10-07 04:25:00|192805.1|192680.1|192776.2|192650.9|192849|192692.3|192770.5|192603|108
1728275400000|2024-10-07 04:30:00|192777.2|192651.6|192778.8|192652.5|192821|192653.2|192768.8|192607|169
1728275700000|2024-10-07 04:35:00|192779.1|192652.2|192779.6|192654.6|192824|192655.4|192771.5|192610|182
1728276000000|2024-10-07 04:40:00|192779.2|192654.2|192766.2|192640.6|192818|192659.6|192761.6|192606|94
1728276300000|2024-10-07 04:45:00|192765.9|192640.3|192780.9|192651.3|192840|192663.2|192765.5|192605|120
1728276600000|2024-10-07 04:50:00|192787.9|192658.3|192807|192680.7|192816.7|192691.2|192781.1|192651.2|410
1728276900000|2024-10-07 04:55:00|192808.3|192681.7|192806.6|192681.6|192856|192688.2|192802.7|192645|286
1728277200000|2024-10-07 05:00:00|192806.8|192681.8|192785.5|192656.3|192853|192689.3|192781.5|192653|221
1728277500000|2024-10-07 05:05:00|192787.9|192653.9|192851|192638|192857|192682.5|192787.7|192635|142
1728277800000|2024-10-07 05:10:00|192853|192639|192814.1|192685|192857|192696.9|192800.6|192638|124
1728278100000|2024-10-07 05:15:00|192814.4|192685.3|192807.9|192680.1|192858|192694.8|192799.3|192651|310
1728278400000|2024-10-07 05:20:00|192809.2|192681.1|192807.7|192682.7|192857|192691.9|192797.8|192632|456
1728278700000|2024-10-07 05:25:00|192808.5|192683.5|192802.4|192677.4|192857|192693.8|192781.1|192636|392
1728279000000|2024-10-07 05:30:00|192806.4|192681.4|192808.3|192682.7|192870|192689.2|192801.9|192632|220
1728279300000|2024-10-07 05:35:00|192807.7|192682|192812|192687|192861|192696.3|192802.1|192637|186
1728279600000|2024-10-07 05:40:00|192815.4|192690.4|192817.4|192692.4|192864|192697.9|192805.2|192657|518
1728279900000|2024-10-07 05:45:00|192811.6|192686.6|192793.9|192659.3|192811.6|192686.6|192766.5|192641.5|488
1728280200000|2024-10-07 05:50:00|192792.6|192659.1|192797.7|192663.8|192869|192673.4|192768.5|192607|380
1728280500000|2024-10-07 05:55:00|192794.7|192657.5|192758|192508|192809.5|192668.3|192638.7|192498|509
1728280800000|2024-10-07 06:00:00|192757|192506|192561.3|192436.3|192757|192572|192555.7|192430.7|197
1728281100000|2024-10-07 06:05:00|192573|192448|192435.6|192294|192598|192473|192388.1|192254.7|114
1728281400000|2024-10-07 06:10:00|192493.5|192265.8|192555.6|192430.6|192597|192440.5|192456|192265.8|94
1728281700000|2024-10-07 06:15:00|192563.4|192422.1|192540|192415|192661.6|192498.6|192534.4|192409.4|46
1728282000000|2024-10-07 06:20:00|192524.6|192399.6|192509.8|192369.3|192543.5|192408.8|192484.1|192321.9|57
1728282300000|2024-10-07 06:25:00|192495.6|192357.4|192650.6|192525.6|192679.1|192554.1|192445.1|192320.1|182
1728282600000|2024-10-07 06:30:00|192651.1|192526.1|192646.5|192502.8|192683.6|192558.6|192604.7|192479.7|223
1728282900000|2024-10-07 06:35:00|192654.1|192501.7|192482.5|192340.6|192662.1|192525.9|192440.4|192307|215
1728283200000|2024-10-07 06:40:00|192482.9|192339.3|192380.1|192255.1|192486.8|192356.6|192376|192251|218
1728283500000|2024-10-07 06:45:00|192384.5|192259.5|192290.2|192165.2|192394.7|192262.4|192286.8|192161.8|113
1728283800000|2024-10-07 06:50:00|192289.8|192164.8|192194.9|192069.9|192289.8|192164.8|192184.9|192059.9|318
1728284100000|2024-10-07 06:55:00|192192.9|192067.9|192157.5|192032.5|192219.7|192123.4|192058.6|191973.4|278
1728284400000|2024-10-07 07:00:00|192150.7|192025.7|192061.8|191936.8|192166.5|192041.5|191996|191871|422
1728284700000|2024-10-07 07:05:00|192060.7|191935.7|192091.3|191966.3|192155.2|192030.2|192017.7|191915.5|529
1728285000000|2024-10-07 07:10:00|192100.3|191975.3|192251.8|192126.8|192279.6|192154.6|192083|191958|475
1728285300000|2024-10-07 07:15:00|192245.6|192120.6|192376.5|192251.5|192376.5|192251.5|192245.6|192120.6|328
1728285600000|2024-10-07 07:20:00|192372.4|192247.4|192313.2|192188.2|192427.4|192302.4|192305.7|192180.7|390
1728285900000|2024-10-07 07:25:00|192320.1|192195.1|192400.2|192275.2|192467.6|192342.6|192299.5|192174.5|566
1728286200000|2024-10-07 07:30:00|192405.4|192280.4|192346.7|192221.7|192423.6|192298.6|192293.7|192168.7|597
1728286500000|2024-10-07 07:35:00|192353.6|192228.6|192371.7|192246.7|192408.7|192283.7|192289.3|192164.3|580
1728286800000|2024-10-07 07:40:00|192377.3|192252.3|192372.9|192247.9|192457.3|192332.3|192330.7|192205.7|345
1728287100000|2024-10-07 07:45:00|192370.9|192245.9|192225.8|192100.8|192380.3|192255.3|192223.8|192098.8|405
1728287400000|2024-10-07 07:50:00|192226.3|192101.3|192312.2|192187.2|192327.7|192202.7|192179.3|192054.3|516
1728287700000|2024-10-07 07:55:00|192327.8|192202.8|192406.1|192281.1|192439.2|192314.2|192321|192196|499
1728288000000|2024-10-07 08:00:00|192412.9|192287.9|192325.7|192200.7|192421.5|192296.5|192323.9|192198.9|534
1728288300000|2024-10-07 08:05:00|192332.5|192207.5|192342.5|192217.5|192387.9|192262.9|192311.5|192186.5|412
1728288600000|2024-10-07 08:10:00|192343.2|192218.2|192443.3|192318.3|192494.3|192369.3|192323.6|192198.6|218
1728288900000|2024-10-07 08:15:00|192446.3|192321.3|192401.8|192276.8|192504.8|192379.8|192397.2|192272.2|280
1728289200000|2024-10-07 08:20:00|192408.1|192283.1|192386.5|192261.5|192449.3|192324.3|192359.1|192234.1|281
1728289500000|2024-10-07 08:25:00|192395.2|192270.2|192502.8|192377.8|192512.4|192387.4|192395.2|192270.2|341
1728289800000|2024-10-07 08:30:00|192510.3|192385.3|192448.7|192323.7|192543.4|192418.4|192433|192308|427
1728290100000|2024-10-07 08:35:00|192448.3|192323.3|192441.4|192316.4|192487.5|192362.5|192360.4|192235.4|530
1728290400000|2024-10-07 08:40:00|192441.8|192316.8|192517.1|192392.1|192520.8|192395.8|192425.4|192272.3|482
1728290700000|2024-10-07 08:45:00|192521.8|192396.8|192595.8|192470.8|192643.1|192518.1|192476.9|192351.9|383
1728291000000|2024-10-07 08:50:00|192598.8|192473.8|192675.5|192550.5|192679.5|192554.5|192592.9|192467.9|494
1728291300000|2024-10-07 08:55:00|192673.6|192548.6|192628.3|192503.3|192683.4|192558.4|192594.9|192469.9|322
1728291600000|2024-10-07 09:00:00|192626|192501|192545.5|192420.5|192678.8|192553.8|192492.6|192367.6|356
1728291900000|2024-10-07 09:05:00|192548|192423|192610.3|192485.3|192611.7|192486.7|192496.9|192371.9|290
1728292200000|2024-10-07 09:10:00|192602.4|192477.4|192455.8|192330.8|192678.3|192553.3|192445.6|192320.6|733
1728292500000|2024-10-07 09:15:00|192451.6|192326.6|192416.1|192291.1|192466.1|192341.1|192372.9|192247.9|578
1728292800000|2024-10-07 09:20:00|192415.7|192290.7|192539.1|192414.1|192555.4|192430.4|192355.5|192230.5|475
1728293100000|2024-10-07 09:25:00|192535|192410|192461.4|192336.4|192547.2|192422.2|192396.7|192271.7|591
1728293400000|2024-10-07 09:30:00|192461|192336|192358.9|192233.9|192467.1|192342.1|192324.3|192199.3|486
1728293700000|2024-10-07 09:35:00|192363.8|192238.8|192211|192086|192380.8|192255.8|192169.1|192044.1|502
1728294000000|2024-10-07 09:40:00|192239|192114|192244.5|192119.5|192390|192265|192232.8|192107.8|547
1728294300000|2024-10-07 09:45:00|192249.5|192124.5|192283.4|192158.4|192294.3|192169.3|192186.2|192061.2|531
1728294600000|2024-10-07 09:50:00|192281.3|192156.3|192353.9|192228.9|192382.2|192257.2|192215.8|192090.8|551
1728294900000|2024-10-07 09:55:00|192354.3|192229.3|192444.8|192319.8|192452.2|192327.2|192299.1|192174.1|706
1728295200000|2024-10-07 10:00:00|192444.9|192319.9|192565.2|192440.2|192574.7|192449.7|192439.9|192314.9|511
1728295500000|2024-10-07 10:05:00|192568.3|192443.3|192624.1|192499.1|192700.2|192603.5|192554.9|192429.9|441
1728295800000|2024-10-07 10:10:00|192629.4|192504.4|192557.9|192507.9|192650.4|192525.4|192550.3|192457.9|435
1728296100000|2024-10-07 10:15:00|192547.7|192497.7|192676.4|192551.4|192688.1|192563.1|192547.7|192439.1|683
1728296400000|2024-10-07 10:20:00|192681.6|192556.6|192607.8|192482.8|192715.1|192590.1|192538.8|192427.3|465
1728296700000|2024-10-07 10:25:00|192608|192483|192612.3|192487.3|192650|192525|192593.2|192468.2|395
1728297000000|2024-10-07 10:30:00|192609.9|192484.9|192577.1|192452.1|192655.6|192530.6|192523.5|192426.3|540
1728297300000|2024-10-07 10:35:00|192578.8|192453.8|192603.8|192478.8|192612.8|192496.5|192528.1|192414.1|727
1728297600000|2024-10-07 10:40:00|192604.4|192479.4|192689.3|192564.3|192715.5|192590.5|192541.4|192452.8|893
1728297900000|2024-10-07 10:45:00|192680.9|192555.9|192692.2|192567.2|192714.5|192589.5|192668|192543|454
1728298200000|2024-10-07 10:50:00|192698.1|192573.1|192645.6|192520.6|192706.9|192581.9|192637.5|192512.5|676
1728298500000|2024-10-07 10:55:00|192650.1|192525.1|192616.9|192491.9|192660.3|192535.3|192586.7|192461.7|398
1728298800000|2024-10-07 11:00:00|192612.3|192487.3|192756|192631|192759.6|192634.6|192584.3|192459.3|594
1728299100000|2024-10-07 11:05:00|192758.2|192633.2|192828.4|192703.4|192857.8|192732.8|192735.2|192620.1|286
1728299400000|2024-10-07 11:10:00|192829.1|192704.1|192750.1|192625.1|192847.7|192722.7|192703.6|192578.6|433
1728299700000|2024-10-07 11:15:00|192749.5|192624.5|192981.6|192856.6|193016.4|192891.4|192749.5|192624.5|465
1728300000000|2024-10-07 11:20:00|192982.3|192857.3|193032.6|192907.6|193113.8|192988.8|192932.7|192807.7|333
1728300300000|2024-10-07 11:25:00|193035.5|192910.5|193229.3|193104.3|193243.8|193118.8|193033|192908|341
1728300600000|2024-10-07 11:30:00|193230.1|193105.1|193551.1|193426.1|193565.2|193440.2|193230.1|193105.1|821
1728300900000|2024-10-07 11:35:00|193551.6|193426.6|193549.4|193424.4|193597|193472|193401.5|193276.5|889
1728301200000|2024-10-07 11:40:00|193557.1|193432.1|193407.4|193282.4|193561.6|193466.8|193358.6|193254.5|449
1728301500000|2024-10-07 11:45:00|193408.1|193283.1|193483.5|193358.5|193532.5|193407.5|193408.1|193283.1|394
1728301800000|2024-10-07 11:50:00|193483.7|193358.7|193466.7|193416.7|193559.1|193463.6|193458.8|193354.3|552
1728302100000|2024-10-07 11:55:00|193469.3|193419.3|193508.5|193383.5|193543.1|193464.1|193414.7|193289.7|725
1728302400000|2024-10-07 12:00:00|193517.5|193392.5|193540.1|193415.1|193612.4|193519.8|193423.7|193298.7|648
1728302700000|2024-10-07 12:05:00|193543.9|193418.9|193275|193225|193575.6|193450.6|193272.1|193151.3|682
1728303000000|2024-10-07 12:10:00|193314.8|193189.8|193287|193162|193320.7|193236.9|193181|193085.1|527
1728303300000|2024-10-07 12:15:00|193288.3|193163.3|193366.9|193241.9|193430.1|193305.1|193143.5|193018.5|631
1728303600000|2024-10-07 12:20:00|193347.9|193222.9|193146.9|193021.9|193397|193309.7|193024.1|192910.1|718
1728303900000|2024-10-07 12:25:00|193159.8|193034.8|193027.7|192902.7|193188.5|193094.7|192979.1|192854.1|712
1728304200000|2024-10-07 12:30:00|193025.2|192900.2|193202.9|193077.9|193294.2|193169.2|192959.5|192834.5|571
1728304500000|2024-10-07 12:35:00|193200.6|193075.6|193378|193253|193457.5|193332.5|193159.2|193034.2|661
1728304800000|2024-10-07 12:40:00|193378.4|193253.4|193618.7|193493.7|193642|193517|193313.4|193188.4|679
1728305100000|2024-10-07 12:45:00|193593.5|193543.5|193768.1|193643.1|193830.5|193712.6|193501.6|193378.2|678
1728305400000|2024-10-07 12:50:00|193770.3|193645.3|194035.6|193910.6|194077.7|193952.7|193744.3|193639.3|663
1728305700000|2024-10-07 12:55:00|194043.6|193918.6|193877.8|193752.8|194138.8|194049.6|193877.8|193752.8|819
1728306000000|2024-10-07 13:00:00|193870.3|193745.3|193729.4|193604.4|193889.8|193764.8|193646.1|193521.1|697
1728306300000|2024-10-07 13:05:00|193736|193611|194009.2|193884.2|194030.7|193930.8|193695.8|193570.8|511
1728306600000|2024-10-07 13:10:00|194014.6|193889.6|194114.5|193989.5|194356.4|194267.1|193974.8|193849.8|660
1728306900000|2024-10-07 13:15:00|194111.5|193986.5|194099.1|193974.1|194141.7|194019.8|194001.3|193883.6|899
1728307200000|2024-10-07 13:20:00|194095.6|193970.6|194082.7|193957.7|194120.2|194026.6|194022.2|193902|622
1728307500000|2024-10-07 13:25:00|194083|193958|194213.2|194088.2|194258.4|194158.8|194074.8|193949.8|377
1728307800000|2024-10-07 13:30:00|194213.7|194088.7|193916.4|193791.4|194255.3|194130.3|193916.4|193791.4|461
1728308100000|2024-10-07 13:35:00|193914.1|193789.1|193774.1|193649.1|193974.4|193846.3|193693|193568|595
1728308400000|2024-10-07 13:40:00|193774.8|193649.8|193603.1|193478.1|193775.8|193650.8|193500.9|193375.9|628
1728308700000|2024-10-07 13:45:00|193602.5|193477.5|193483.5|193358.5|193640.2|193526.3|193438.3|193313.3|587
1728309000000|2024-10-07 13:50:00|193479.7|193354.7|193599.4|193474.4|193604.5|193479.5|193281.3|193156.3|579
1728309300000|2024-10-07 13:55:00|193593.4|193468.4|193749.8|193624.8|193840.6|193715.6|193592.7|193467.7|608
1728309600000|2024-10-07 14:00:00|193739.6|193614.6|193901.1|193776.1|193921.1|193796.1|193665.3|193540.3|533
1728309900000|2024-10-07 14:05:00|193903.6|193778.6|193767.9|193642.9|193927.6|193802.6|193685.9|193560.9|559
1728310200000|2024-10-07 14:10:00|193762|193637|193513.9|193388.9|193803.9|193678.9|193485.9|193360.9|720
1728310500000|2024-10-07 14:15:00|193515.4|193390.4|193492.9|193367.9|193613.5|193488.5|193450.5|193325.5|666
1728310800000|2024-10-07 14:20:00|193490.7|193365.7|193386.1|193261.1|193506.2|193381.2|193248.7|193123.7|549
1728311100000|2024-10-07 14:25:00|193367.4|193242.4|193219.2|193094.2|193396.6|193271.6|193183.4|193058.4|416
1728311400000|2024-10-07 14:30:00|193243.8|193118.8|193278.1|193153.1|193332.2|193207.2|193143.7|193018.7|561
1728311700000|2024-10-07 14:35:00|193269.1|193144.1|193413.2|193288.2|193534.2|193409.2|193256|193131|616
1728312000000|2024-10-07 14:40:00|193411.8|193286.8|193211|193086|193419.2|193294.2|193111.5|192986.5|566
1728312300000|2024-10-07 14:45:00|193201.6|193076.6|193410.9|193285.9|193493.3|193368.3|193158.2|193033.2|525
1728312600000|2024-10-07 14:50:00|193421.5|193296.5|193502.9|193377.9|193554.9|193429.9|193337.3|193212.3|615
1728312900000|2024-10-07 14:55:00|193499|193374|193701.3|193576.3|193751.6|193626.6|193458.8|193333.8|660
1728313200000|2024-10-07 15:00:00|193724.6|193599.6|193768.4|193643.4|193891.8|193766.8|193691|193566|658
1728313500000|2024-10-07 15:05:00|193769|193644|193772.4|193647.4|193904.5|193779.5|193724.6|193599.6|334
1728313800000|2024-10-07 15:10:00|193782.1|193657.1|193836.5|193711.5|193891|193766|193719.9|193594.9|440
1728314100000|2024-10-07 15:15:00|193836.2|193711.2|193784.6|193659.6|193923.3|193798.3|193767.2|193642.2|422
1728314400000|2024-10-07 15:20:00|193774.1|193649.1|193684.9|193559.9|193793.1|193668.1|193646|193521|503
1728314700000|2024-10-07 15:25:00|193680.9|193555.9|193788.7|193663.7|193796.2|193671.2|193581.9|193456.9|478
1728315000000|2024-10-07 15:30:00|193798.6|193673.6|193728.9|193603.9|193807.1|193682.1|193651.3|193526.3|420
1728315300000|2024-10-07 15:35:00|193730.3|193605.3|193730.4|193605.4|193773.3|193648.3|193640.9|193515.9|419
1728315600000|2024-10-07 15:40:00|193730.8|193605.8|193697.5|193572.5|193735|193610|193641|193516|424
1728315900000|2024-10-07 15:45:00|193698.3|193573.3|193769.2|193644.2|193776.8|193651.8|193686|193561|269
1728316200000|2024-10-07 15:50:00|193774.5|193649.5|193659.3|193534.3|193778|193653|193644.7|193519.7|276
1728316500000|2024-10-07 15:55:00|193665.8|193540.8|193594.2|193469.2|193720.2|193595.2|193578.8|193453.8|278
1728316800000|2024-10-07 16:00:00|193594.5|193469.5|193557.9|193432.9|193625.5|193500.5|193509.6|193384.6|446
1728317100000|2024-10-07 16:05:00|193555.8|193430.8|193510.5|193385.5|193602.7|193477.7|193470.2|193345.2|618
1728317400000|2024-10-07 16:10:00|193508.2|193383.2|193393|193268|193583|193458|193392.2|193267.2|523
1728317700000|2024-10-07 16:15:00|193396.4|193271.4|193403.4|193278.4|193441.1|193316.1|193343.2|193218.2|331
1728318000000|2024-10-07 16:20:00|193402.7|193277.7|193316.1|193191.1|193414.9|193289.9|193247|193122|572
1728318300000|2024-10-07 16:25:00|193319.1|193194.1|193370.2|193245.2|193371|193246|193255.9|193130.9|307
1728318600000|2024-10-07 16:30:00|193368.2|193243.2|193151.1|193026.1|193371.2|193246.2|193126.8|193001.8|386
1728318900000|2024-10-07 16:35:00|193146|193021|193284.5|193159.5|193287.1|193162.1|193124.3|192999.3|443
1728319200000|2024-10-07 16:40:00|193291.5|193166.5|193319.3|193194.3|193337.3|193212.3|193230.4|193105.4|455
1728319500000|2024-10-07 16:45:00|193320.5|193195.5|193169.6|193044.6|193320.5|193195.5|193140.4|193015.4|375
1728319800000|2024-10-07 16:50:00|193162.7|193037.7|193125.8|193000.8|193184.7|193059.7|193087.7|192962.7|496
1728320100000|2024-10-07 16:55:00|193121.1|192996.1|193116.3|192991.3|193145.2|193020.2|193082.2|192957.2|320
1728320400000|2024-10-07 17:00:00|193111.8|192986.8|193371.7|193246.7|193378.6|193253.6|193107.1|192982.1|497
1728320700000|2024-10-07 17:05:00|193372|193247|193334.1|193209.1|193383.8|193258.8|193324.1|193199.1|179
1728321000000|2024-10-07 17:10:00|193333.3|193208.3|193377.3|193252.3|193377.3|193269.2|193295.2|193170.2|395
1728321300000|2024-10-07 17:15:00|193379.5|193254.5|193363.2|193238.2|193381.8|193256.8|193301.7|193176.7|357
1728321600000|2024-10-07 17:20:00|193362.8|193237.8|193202.9|193077.9|193367.2|193242.2|193195.7|193077.9|352
1728321900000|2024-10-07 17:25:00|193200.8|193075.8|193260.1|193135.1|193267.4|193152.2|193166.8|193066.6|355
1728322200000|2024-10-07 17:30:00|193262.1|193137.1|193190.8|193140.8|193368.9|193273.6|193186.8|193114.8|615
1728322500000|2024-10-07 17:35:00|193186.4|193136.4|193238.9|193113.9|193257.5|193169|193146.4|193055.8|572
1728322800000|2024-10-07 17:40:00|193240.1|193115.1|193150|193025|193251.5|193126.5|193105.3|193019.2|601
1728323100000|2024-10-07 17:45:00|193149|193024|193129.9|193004.9|193185.9|193092.4|193087.7|192996.1|507
1728323400000|2024-10-07 17:50:00|193128.2|193003.2|193185.8|193060.8|193249.9|193143.9|193084.9|192996.7|555
1728323700000|2024-10-07 17:55:00|193192.4|193067.4|193127.5|193002.5|193248.5|193156.1|193126.9|193001.9|673
1728324000000|2024-10-07 18:00:00|193124.9|192999.9|193127.5|193077.5|193202.1|193105.5|193079.5|192954.5|760
1728324300000|2024-10-07 18:05:00|193127.6|193077.6|193120|192995|193200.4|193105.8|193080.8|192990|751
1728324600000|2024-10-07 18:10:00|193108.9|192983.9|193117.7|192992.7|193129.5|193023.8|193032.2|192937.7|331
1728324900000|2024-10-07 18:15:00|193107.4|192982.4|193181.5|193056.5|193250.9|193171.3|193087|192976.9|606
1728325200000|2024-10-07 18:20:00|193175.1|193050.1|193205|193080|193210|193131|193133.4|193048.9|271
1728325500000|2024-10-07 18:25:00|193203.1|193078.1|193174.8|193049.8|193206.3|193118.8|193084|192997|575
1728325800000|2024-10-07 18:30:00|193127.8|193077.8|193202.2|193077.2|193272.6|193191.2|193127.8|193052.9|495
1728326100000|2024-10-07 18:35:00|193201.2|193076.2|193162|193037|193201.2|193076.2|193096|192971|403
1728326400000|2024-10-07 18:40:00|193158.7|193033.7|193174.6|193124.6|193237.1|193151.2|193093|193008.2|478
1728326700000|2024-10-07 18:45:00|193177.4|193127.4|193305.5|193180.5|193305.5|193180.5|193140.6|193044.5|694
1728327000000|2024-10-07 18:50:00|193310.2|193185.2|193291.8|193166.8|193385.5|193260.5|193215.3|193128|497
1728327300000|2024-10-07 18:55:00|193289.5|193164.5|193369.1|193244.1|193406.2|193281.2|193169.5|193093.2|620
1728327600000|2024-10-07 19:00:00|193368.8|193243.8|193340.5|193215.5|193391.9|193290|193322.4|193197.4|588
1728327900000|2024-10-07 19:05:00|193341.6|193216.6|193357.4|193307.4|193457.8|193332.8|193326.4|193214.5|418
1728328200000|2024-10-07 19:10:00|193349.3|193299.3|193227.8|193102.8|193356|193306|193175.6|193087.9|519
1728328500000|2024-10-07 19:15:00|193227.1|193102.1|193152.8|193027.8|193227.1|193102.1|193095|192982.9|571
1728328800000|2024-10-07 19:20:00|193154.1|193029.1|192940.3|192815.3|193164.7|193071.6|192940.3|192815.3|422
1728329100000|2024-10-07 19:25:00|192935|192810|193025.2|192900.2|193031.9|192906.9|192846.4|192739.3|630
1728329400000|2024-10-07 19:30:00|193026.1|192901.1|193051|192926|193109.1|192984.1|192983.8|192858.8|818
1728329700000|2024-10-07 19:35:00|193048.8|192923.8|193144.1|193019.1|193147.6|193022.6|193018.3|192893.3|699
1728330000000|2024-10-07 19:40:00|193144.8|193019.8|193131.4|193006.4|193151.8|193026.8|193050.4|192925.4|904
1728330300000|2024-10-07 19:45:00|193145.6|193020.6|193253.6|193128.6|193261.3|193136.3|193137.6|193012.6|650
1728330600000|2024-10-07 19:50:00|193258.9|193133.9|193255.5|193130.5|193301.1|193176.1|193231.8|193106.8|403
1728330900000|2024-10-07 19:55:00|193255.1|193130.1|193112.8|192987.8|193293.7|193168.7|193087.5|192962.5|662
1728331200000|2024-10-07 20:00:00|193131.1|193006.1|193136.6|193011.6|193146.7|193021.7|193088.4|192963.4|788
1728331500000|2024-10-07 20:05:00|193137.4|193012.4|193169.3|193044.3|193186.3|193061.3|193058.5|192933.5|563
1728331800000|2024-10-07 20:10:00|193169.7|193044.7|193074.3|192949.3|193169.7|193044.7|193063|192938|407
1728332100000|2024-10-07 20:15:00|193074.8|192949.8|193043.5|192918.5|193079.1|192954.1|193036.2|192911.2|595
1728332400000|2024-10-07 20:20:00|193043.9|192918.9|193049.5|192924.5|193051.7|192926.7|193008.2|192883.2|509
1728332700000|2024-10-07 20:25:00|193041.6|192916.6|193029|192904|193054.5|192924.9|193026.5|192898.2|181
1728333000000|2024-10-07 20:30:00|193039.4|192914.4|193116.7|192991.7|193134.1|193009.1|193039|192914|465
1728333300000|2024-10-07 20:35:00|193108.8|192983.8|193151.4|193026.4|193196.7|193071.7|193106.7|192981.7|543
1728333600000|2024-10-07 20:40:00|193162|193037|193076.9|192951.9|193163|193038|193002.6|192877.6|1000
1728333900000|2024-10-07 20:45:00|193062|192937|193048|192923|193084.3|192959.3|193015.4|192890.4|784
1728334200000|2024-10-07 20:50:00|193048.3|192923.3|192927.3|192766.4|193105.6|192924.7|192868|192725.5|651
1728334500000|2024-10-07 20:55:00|192939.5|192739.7|193030.5|192720.5|193030.5|192770.1|192896|192679.1|117
1728334800000|2024-10-07 21:00:00|193024.9|192714.9|193049.5|192739.5|193141|192831|192948.6|192638.6|8
1728335100000|2024-10-07 21:05:00|193100.2|192790.2|192980.1|192670.1|193105.1|192795.1|192978.5|192668.5|16
1728335400000|2024-10-07 21:10:00|192980.6|192670.6|193101.6|192791.6|193105|192795|192980.6|192670.6|27
1728335700000|2024-10-07 21:15:00|193101.5|192791.5|192978.8|192668.8|193101.5|192791.5|192910|192600|22
1728336000000|2024-10-07 21:20:00|192978.9|192668.9|192987.5|192677.5|192987.5|192677.5|192978.9|192668.9|25
1728336300000|2024-10-07 21:25:00|192987.6|192677.6|193095.1|192785.1|193099.3|192789.3|192987.6|192677.6|27
1728336600000|2024-10-07 21:30:00|193095.3|192785.3|193033.6|192723.6|193095.3|192785.3|193026.2|192716.2|24
1728336900000|2024-10-07 21:35:00|193033.3|192723.3|193115.5|192805.5|193115.5|192805.5|193031.9|192721.9|29
1728337200000|2024-10-07 21:40:00|193115.2|192805.2|193060.6|192750.6|193116.9|192806.9|193060.6|192750.6|9
1728338100000|2024-10-07 21:55:00|193100|192790|193060.6|192750.6|193100|192790|193060.6|192750.6|2
1728338400000|2024-10-07 22:00:00|192952.5|192642.5|193004.7|192694.7|193104|192794|192952.5|192642.5|42
1728338700000|2024-10-07 22:05:00|193009.9|192699.9|192976.2|192774.4|193033.3|192779.5|192969.2|192699.9|37
1728339000000|2024-10-07 22:10:00|192975.9|192774.7|193035.8|192725.8|193047.2|192784.1|192970.4|192722.8|33
1728339300000|2024-10-07 22:15:00|193034.4|192724.4|193026.9|192856.2|193057.7|192856.2|192937.7|192724.4|34
1728339600000|2024-10-07 22:20:00|193026.7|192852.7|193119.1|192809.1|193119.8|192857.1|193015.3|192780.2|23
1728339900000|2024-10-07 22:25:00|193112.5|192802.5|193035.7|192851.4|193118.7|192885.3|193000.5|192802.5|21
1728340200000|2024-10-07 22:30:00|193036.2|192849.2|193022.2|192851.8|193113.7|192887.5|193015.2|192783.6|41
1728340500000|2024-10-07 22:35:00|193021.2|192853.9|192974.9|192664.9|193021.6|192853.9|192845.5|192662.2|49
1728340800000|2024-10-07 22:40:00|192915.2|192741.9|192969.6|192659.6|192976.5|192744.2|192914.8|192659.6|20
1728341100000|2024-10-07 22:45:00|192964|192654|192942|192761.3|193005.4|192778.2|192898.1|192654|41
1728341400000|2024-10-07 22:50:00|192939.1|192758.3|192967.7|192795.8|192979.8|192796.3|192927.5|192722.9|35
1728341700000|2024-10-07 22:55:00|192992.4|192767.4|193016.2|192790.2|193043.4|192883.5|192934.1|192757|65
1728342000000|2024-10-07 23:00:00|193018.3|192793.7|193014.2|192781.7|193018.3|192856.2|192933|192770.6|46
1728342300000|2024-10-07 23:05:00|192968.5|192838.2|193000.1|192875.1|193024|192876|192949.8|192760.7|43
1728342600000|2024-10-07 23:10:00|192999.2|192874.2|192997.5|192858.8|193042.2|192874.3|192967|192778|37
1728342900000|2024-10-07 23:15:00|193046|192798.1|193021.6|192776.5|193046|192862.1|192982|192771.2|28
1728343200000|2024-10-07 23:20:00|192985.3|192848.9|193040.2|192777.1|193042.8|192852.6|192981.2|192770.6|31
1728343500000|2024-10-07 23:25:00|192993.9|192851.6|193006.1|192868.8|193066|192871.2|192986.2|192771.9|35
1728343800000|2024-10-07 23:30:00|193001.7|192869|193003|192867.6|193060|192871|193001.7|192810.9|31
1728344100000|2024-10-07 23:35:00|193046.3|192815.1|193003.7|192869.8|193057.2|192874.4|193002|192815.1|35
1728344400000|2024-10-07 23:40:00|193046.1|192819.5|193056.3|192820.7|193058.1|192873.3|193003.4|192817.9|24
1728344700000|2024-10-07 23:45:00|193053|192824|193014.7|192887.5|193053|192887.5|193004.2|192824|34
1728345000000|2024-10-07 23:50:00|193014.6|192887.6|193008|192870|193061.1|192887.7|193004.4|192816|26
1728345300000|2024-10-07 23:55:00|193045.7|192831.1|193035.4|192795.6|193090.8|192914.9|192969.5|192795.6|43
1728345600000|2024-10-08 00:00:00|193025|192800.6|192956|192831|193025|192859.1|192949.5|192784.4|61
1728345900000|2024-10-08 00:05:00|192956.3|192831.3|192948.8|192823.8|192976.5|192836.1|192884.9|192731.6|80
1728346200000|2024-10-08 00:10:00|192944.3|192819.3|192927.8|192802.8|192997|192859|192912.2|192759.4|72
1728346500000|2024-10-08 00:15:00|192957.3|192770.2|192916.5|192791.5|192957.3|192805|192907.9|192764.4|38
1728346800000|2024-10-08 00:20:00|192950.6|192764.5|192917.1|192792.1|192954.2|192801.9|192913.1|192764.4|114
1728347100000|2024-10-08 00:25:00|192913.1|192788.1|192890.9|192765.9|192924.2|192799.2|192881.1|192735.3|189
1728347400000|2024-10-08 00:30:00|192899.1|192774.1|192914.2|192727.9|192927.5|192778.3|192834.8|192692.6|97
1728347700000|2024-10-08 00:35:00|192877.7|192752.7|192894.6|192769.6|192920.7|192776.2|192877.7|192733|101
1728348000000|2024-10-08 00:40:00|192895.6|192770.6|192905.7|192780.7|192927.3|192788.4|192891.3|192738|186
1728348300000|2024-10-08 00:45:00|192913.5|192788.5|192904.2|192779.2|192944.7|192790.6|192898.1|192744.7|173
1728348600000|2024-10-08 00:50:00|192938.8|192748.7|192889.4|192764.4|192944.5|192782.7|192886.5|192741.7|79
1728348900000|2024-10-08 00:55:00|192889.5|192764.5|192942.9|192817.9|192978|192827|192884.2|192759.2|90
1728349200000|2024-10-08 01:00:00|192949.5|192824.5|193003.2|192816.7|193018.1|192855.4|192919.3|192794.3|206
1728349500000|2024-10-08 01:05:00|192974.9|192816.8|192971.2|192846.2|193010.2|192851.7|192961|192806|38
1728349800000|2024-10-08 01:10:00|193010.1|192824.1|193028.9|192840.5|193028.9|192885.8|192967|192824.1|44
1728350100000|2024-10-08 01:15:00|193031.7|192845.8|193125.3|193000.3|193174.6|193049.6|192995.7|192845.8|145
1728350400000|2024-10-08 01:20:00|193114.9|192989.9|193004.9|192797.4|193136.7|193011.7|192971.8|192797.4|104
1728350700000|2024-10-08 01:25:00|192970.4|192845.4|192987.8|192862.8|193025.5|192865.9|192969.5|192802.4|172
1728351000000|2024-10-08 01:30:00|192986.9|192861.9|193068.8|192943.8|193128.1|192951.4|192980.1|192819.2|334
1728351300000|2024-10-08 01:35:00|193064.5|192939.5|193039|192896.5|193087.9|192962.9|193008|192849.2|128
1728351600000|2024-10-08 01:40:00|193037.7|192895.2|193041|192916|193078.2|192942.8|192989.6|192843.9|230
1728351900000|2024-10-08 01:45:00|193037.3|192912.3|192984.7|192859.7|193082.2|192957.2|192981.8|192856.8|297
1728352200000|2024-10-08 01:50:00|192987.2|192859|192999.2|192874.2|193079.4|192903.2|192972.4|192847.4|331
1728352500000|2024-10-08 01:55:00|192989.5|192864.5|193026.9|192901.9|193076.6|192912.3|192980.6|192821.7|151
1728352800000|2024-10-08 02:00:00|193031.7|192906.7|193199.7|193024|193202.1|193026.3|193027.4|192867.6|147
1728353100000|2024-10-08 02:05:00|193213.7|193037.9|193237.2|193063.7|193312.7|193139.1|193203.6|193013.5|106
1728353400000|2024-10-08 02:10:00|193250.3|193049.6|193296.3|193120.5|193296.3|193122.3|193197.4|193023.9|129
1728353700000|2024-10-08 02:15:00|193295|193119.3|193224.3|193099.3|193330.8|193205.8|193210.3|193039.8|242
1728354000000|2024-10-08 02:20:00|193225.3|193100.3|193313.3|193188.3|193330|193205|193208.2|193083.2|365
1728354300000|2024-10-08 02:25:00|193313.8|193188.8|193324.5|193199.5|193393|193268|193303.6|193146.3|246
1728354600000|2024-10-08 02:30:00|193322.1|193197.1|193378.9|193237.6|193393.5|193268.5|193296.1|193130.7|205
1728354900000|2024-10-08 02:35:00|193378|193236.7|193257.1|193132.1|193382.7|193256.7|193160.8|193035.8|217
1728355200000|2024-10-08 02:40:00|193256.5|193131.5|193244.5|193111|193316.9|193190.2|193217.2|193072.1|323
1728355500000|2024-10-08 02:45:00|193253.6|193120|193282.9|193150.3|193290.5|193158.6|193198.8|193057.1|395
1728355800000|2024-10-08 02:50:00|193286.7|193159.1|193314.4|193189.4|193333.6|193203.4|193225.8|193100.8|448
1728356100000|2024-10-08 02:55:00|193322.3|193197.3|193292|193167|193337.8|193212.8|193257.7|193121.4|291
1728356400000|2024-10-08 03:00:00|193289.7|193164.7|193314.4|193189.4|193346.5|193221.5|193256.5|193131.5|289
1728356700000|2024-10-08 03:05:00|193303.1|193178.1|193232.3|193107.3|193325.7|193200.7|193224.2|193083.6|177
1728357000000|2024-10-08 03:10:00|193236.2|193111.2|193258.5|193133.5|193278.3|193144.9|193236.2|193111.2|51
1728357300000|2024-10-08 03:15:00|193278.3|193113.9|193259.3|193134.3|193278.7|193138.1|193254.5|193113.9|40
1728357600000|2024-10-08 03:20:00|193254|193129|193282.7|193157.7|193321.9|193182.6|193254|193117.5|98
1728357900000|2024-10-08 03:25:00|193277.9|193152.9|193279.3|193154.3|193344.4|193219.4|193271.9|193133|99
1728358200000|2024-10-08 03:30:00|193280.5|193155.5|193273.6|193118.8|193313|193167.6|193256.2|193117.7|95
1728358500000|2024-10-08 03:35:00|193276.7|193112.2|193286.3|193121.8|193286.3|193123.9|193273.2|193112.2|17
1728358800000|2024-10-08 03:40:00|193289.2|193134.3|193315|193150.6|193342.1|193205.2|193289.2|193134.3|93
1728359100000|2024-10-08 03:45:00|193294.3|193169.3|193296|193171|193309.3|193174.4|193221.7|193096.7|61
1728359400000|2024-10-08 03:50:00|193297.3|193172.3|193334.3|193209.3|193355.3|193211.8|193297.3|193151.1|48
1728359700000|2024-10-08 03:55:00|193333.5|193208.5|193335.7|193210.7|193375.3|193242.1|193328.5|193203.5|78
1728360000000|2024-10-08 04:00:00|193338.3|193213.3|193327.5|193202.5|193373|193225.6|193285.8|193149|216
1728360300000|2024-10-08 04:05:00|193329.5|193204.5|193322.7|193197.7|193367|193217.1|193301.4|193176.4|99
1728360600000|2024-10-08 04:10:00|193317.2|193192.2|193371.9|193246.9|193408|193259.8|193313|193175|61
1728360900000|2024-10-08 04:15:00|193371.5|193246.5|193360|193185|193374.6|193246.5|193310.8|193165.1|95
1728361200000|2024-10-08 04:20:00|193361|193186|193297.9|193172.9|193361|193214.5|193263.5|193138.5|69
1728361500000|2024-10-08 04:25:00|193262.1|193137.1|193296.9|193171.9|193348.2|193213.2|193262.1|193137.1|31
1728361800000|2024-10-08 04:30:00|193291.1|193166.1|193272.1|193147.1|193297.9|193172.9|193231.7|193078|266
1728362100000|2024-10-08 04:35:00|193261|193136|193253.4|193128.4|193272.1|193147.1|193238|193103|47
1728362400000|2024-10-08 04:40:00|193240.1|193107.1|193264.2|193139.2|193303.9|193157.6|193240.1|193092.1|68
1728362700000|2024-10-08 04:45:00|193257.6|193132.6|193302.9|193095.4|193311.1|193160.8|193257.6|193088.2|21
1728363000000|2024-10-08 04:50:00|193261.5|193136.5|193264.1|193139.1|193311.5|193158.8|193238.6|193094.3|39
1728363300000|2024-10-08 04:55:00|193305.4|193098.1|193236.2|193105.7|193305.4|193134.4|193208.9|193068.1|62
1728363600000|2024-10-08 05:00:00|193244.3|193113.7|193188.8|193063.8|193257|193132|193112.5|192987.5|498
1728363900000|2024-10-08 05:05:00|193201|193076|193266.8|193141.8|193282.9|193148.5|193162.7|193037.7|388
1728364200000|2024-10-08 05:10:00|193268|193143|193272.5|193147.5|193308.3|193183.3|193234|193109|305
1728364500000|2024-10-08 05:15:00|193267.3|193142.3|193277|193105.1|193277|193151|193225.6|193100.6|208
1728364800000|2024-10-08 05:20:00|193250.1|193125.1|193266|193141|193300.9|193154.2|193233.2|193108.2|125
1728365100000|2024-10-08 05:25:00|193270.5|193145.5|193331.2|193165.7|193331.2|193197.2|193261.1|193136.1|189
1728365400000|2024-10-08 05:30:00|193316.4|193191.4|193323.1|193198.1|193323.2|193198.2|193269|193129.1|132
1728365700000|2024-10-08 05:35:00|193333.2|193208.2|193385.1|193220.7|193400.3|193275.3|193326.9|193179.5|252
1728366000000|2024-10-08 05:40:00|193374.7|193210.3|193378.4|193237.3|193414|193248.7|193326.6|193201.6|121
1728366300000|2024-10-08 05:45:00|193370.7|193229.7|193353.6|193221.5|193420|193290.5|193332.9|193200|578
1728366600000|2024-10-08 05:50:00|193356.3|193226.8|193429.1|193304.1|193444.7|193319.7|193329.3|193164|505
1728366900000|2024-10-08 05:55:00|193424.9|193299.9|193376.3|193251.3|193444|193315|193348.9|193203.9|139
1728367200000|2024-10-08 06:00:00|193387|193262|193187.4|193062.4|193387|193262|193166.5|193041.5|326
1728367500000|2024-10-08 06:05:00|193183.1|193058.1|193081.9|192956.9|193221.4|193096.4|193071.1|192946.1|298
1728367800000|2024-10-08 06:10:00|193081.2|192956.2|193146.3|193021.3|193159.1|193034.1|193080.5|192948.9|166
1728368100000|2024-10-08 06:15:00|193143.7|193018.7|193147.7|193022.7|193151.1|193026.1|193078.4|192948.1|162
1728368400000|2024-10-08 06:20:00|193144.5|193019.5|193152.3|193027.3|193152.3|193027.3|193105.6|192980.6|111
1728368700000|2024-10-08 06:25:00|193157|193032|193147.2|193022.2|193173.2|193048.2|193143|193018|92
1728369000000|2024-10-08 06:30:00|193144.8|193019.8|193089|192964|193214.1|193081.9|193076.9|192951.9|192
1728369300000|2024-10-08 06:35:00|193092.5|192948.7|192983.8|192858.8|193095|192964.9|192978.3|192853.3|123
1728369600000|2024-10-08 06:40:00|192981.1|192856.1|192982.8|192857.8|193001.5|192876.5|192958.3|192833.3|144
1728369900000|2024-10-08 06:45:00|192985.5|192860.5|193021|192896|193035.9|192910.9|192930.2|192805.2|229
1728370200000|2024-10-08 06:50:00|193020.4|192895.4|192983.3|192858.3|193036|192895.4|192959.2|192807|314
1728370500000|2024-10-08 06:55:00|192980.1|192855.1|192952.1|192827.1|192982.9|192857.9|192948.4|192816|87
1728370800000|2024-10-08 07:00:00|192950.1|192825.1|193102.4|192977.4|193127.7|193002.7|192931.8|192806.8|375
1728371100000|2024-10-08 07:05:00|193088|192963|192977.8|192852.8|193118|192993|192959.8|192834.8|450
1728371400000|2024-10-08 07:10:00|192977.1|192852.1|192847.7|192722.7|192977.1|192852.1|192779.5|192654.5|374
1728371700000|2024-10-08 07:15:00|192848.4|192723.4|192909.5|192784.5|192916.2|192791.2|192844.9|192719.9|374
1728372000000|2024-10-08 07:20:00|192906.6|192781.6|193074.8|192949.8|193090.7|193001.9|192871|192746|351
1728372300000|2024-10-08 07:25:00|193084.7|192959.7|193134.1|193009.1|193293.9|193168.9|193068.3|192943.3|435
1728372600000|2024-10-08 07:30:00|193133.6|193008.6|192987.8|192862.8|193143.6|193018.6|192983.8|192858.8|308
1728372900000|2024-10-08 07:35:00|192985.9|192860.9|192965.4|192840.4|193053.9|192928.9|192922|192797|354
1728373200000|2024-10-08 07:40:00|192965|192840|193016.2|192891.2|193047.5|192922.5|192921.8|192796.8|436
1728373500000|2024-10-08 07:45:00|193021|192896|193226.3|193101.3|193230.7|193105.7|193021|192896|439
1728373800000|2024-10-08 07:50:00|193226.9|193101.9|193198.3|193046.2|193261.3|193136.3|193110.8|192985.8|438
1728374100000|2024-10-08 07:55:00|193205.3|193067.7|193174.1|193049.1|193252.3|193099|193141.6|193014|341
1728374400000|2024-10-08 08:00:00|193173.6|193048.6|193166.8|193041.8|193190|193065|193110|192985|395
1728374700000|2024-10-08 08:05:00|193171.1|193046.1|193227.4|193102.4|193246.8|193121.8|193151.5|193026.5|337
1728375000000|2024-10-08 08:10:00|193227.7|193102.7|193380.5|193255.5|193409.5|193284.5|193204.4|193079.4|422
1728375300000|2024-10-08 08:15:00|193384.2|193259.2|193362.5|193237.5|193423.7|193298.7|193362.5|193237.5|210
1728375600000|2024-10-08 08:20:00|193368.9|193243.9|193526.3|193401.3|193544.1|193419.1|193297.4|193172.4|419
1728375900000|2024-10-08 08:25:00|193528.7|193403.7|193604.2|193479.2|193607.4|193482.4|193486.5|193361.5|345
1728376200000|2024-10-08 08:30:00|193607.9|193482.9|193533.6|193408.6|193646.4|193521.4|193525.5|193400.5|274
1728376500000|2024-10-08 08:35:00|193535.8|193410.8|193452|193327|193538.1|193413.1|193378.5|193253.5|271
1728376800000|2024-10-08 08:40:00|193455.2|193330.2|193391.3|193266.3|193463.5|193370.5|193331.2|193206.2|394
1728377100000|2024-10-08 08:45:00|193391.7|193266.7|193405.2|193280.2|193442.1|193317.1|193328.3|193203.3|340
1728377400000|2024-10-08 08:50:00|193405.5|193280.5|193257.8|193132.8|193446.7|193321.7|193255.6|193130.6|423
1728377700000|2024-10-08 08:55:00|193259.4|193134.4|193251.9|193126.9|193321.1|193196.1|193246|193121|420
1728378000000|2024-10-08 09:00:00|193252.3|193127.3|193032.4|192907.4|193278.4|193153.4|193016.2|192891.2|424
1728378300000|2024-10-08 09:05:00|193033|192908|193000.2|192875.2|193117.9|192992.9|192988.1|192863.1|396
1728378600000|2024-10-08 09:10:00|192994.5|192869.5|193017.8|192892.8|193041.8|192916.3|192970.2|192836.2|301
1728378900000|2024-10-08 09:15:00|193018.3|192893.3|193036.3|192911.3|193054|192929|192915.4|192790.4|550
1728379200000|2024-10-08 09:20:00|193044.2|192919.2|193177.7|193052.7|193210|193085|193020|192895|497
1728379500000|2024-10-08 09:25:00|193172.1|193047.1|193208.7|193083.7|193256.1|193131.1|193149|193024|515
1728379800000|2024-10-08 09:30:00|193208.1|193083.1|192982.2|192857.2|193208.1|193083.1|192974.9|192849.9|378
1728380100000|2024-10-08 09:35:00|192982.6|192857.6|193167.2|193042.2|193182|193076.1|192942.5|192810.1|405
1728380400000|2024-10-08 09:40:00|193166.8|193041.8|193125.9|193000.9|193218.8|193138.1|193091.4|192973.5|386
1728380700000|2024-10-08 09:45:00|193123.4|192998.4|193221.7|193096.7|193278|193153|193123.4|192998.4|351
1728381000000|2024-10-08 09:50:00|193222.1|193097.1|193262.7|193137.7|193270|193145|193184|193059|261
1728381300000|2024-10-08 09:55:00|193263.1|193138.1|193321.5|193196.5|193334.1|193209.1|193257.5|193132.5|351
1728381600000|2024-10-08 10:00:00|193325.1|193200.1|193107.7|192982.7|193336.5|193211.5|193101.9|192976.9|370
1728381900000|2024-10-08 10:05:00|193108.6|192983.6|193069.7|192944.7|193117|192992|193066.9|192941.9|174
1728382200000|2024-10-08 10:10:00|193074.3|192949.3|192943.6|192818.6|193076.9|192951.9|192905.9|192780.9|424
1728382500000|2024-10-08 10:15:00|192958.6|192833.6|193109.1|192984.1|193118.3|192993.3|192953.2|192828.2|400
1728382800000|2024-10-08 10:20:00|193109.5|192984.5|193097.9|192932.1|193163.6|193038.6|193059.2|192932.1|243
1728383100000|2024-10-08 10:25:00|193095.9|192935.7|193032.4|192907.4|193101.3|192976.3|193022.1|192882.5|264
1728383400000|2024-10-08 10:30:00|193036.4|192911.4|193126.6|193001.6|193129|193004|192995.8|192870.8|369
1728383700000|2024-10-08 10:35:00|193120.3|192995.3|193147.3|193022.3|193161.6|193036.6|193104.1|192970.4|281
1728384000000|2024-10-08 10:40:00|193153.3|193028.3|193121|192996|193202.7|193069.8|193107.6|192982.6|471
1728384300000|2024-10-08 10:45:00|193108.5|192983.5|192928.6|192803.6|193112.4|192987.4|192918.3|192793.3|377
1728384600000|2024-10-08 10:50:00|192931.3|192806.3|192886.8|192761.8|192934.6|192809.6|192847.9|192722.9|322
1728384900000|2024-10-08 10:55:00|192887.2|192762.2|192858|192733|192898.6|192773.6|192847.5|192722.5|575
1728385200000|2024-10-08 11:00:00|192876|192751|192880.2|192755.2|192888.6|192763.6|192760|192635|455
1728385500000|2024-10-08 11:05:00|192879.8|192754.8|192810.6|192685.6|192907.9|192782.9|192781.6|192656.6|315
1728385800000|2024-10-08 11:10:00|192811.6|192686.6|192860.6|192735.6|192863.6|192780.5|192734.3|192609.3|309
1728386100000|2024-10-08 11:15:00|192859.2|192734.2|192660.5|192610.5|192881.3|192798.7|192614.4|192564.4|401
1728386400000|2024-10-08 11:20:00|192663.7|192613.7|192561.6|192436.6|192732.2|192613.7|192555.6|192430.6|504
1728386700000|2024-10-08 11:25:00|192560.5|192435.5|192574.2|192449.2|192614.1|192489.1|192540.7|192415.7|376
1728387000000|2024-10-08 11:30:00|192564.3|192439.3|192437.4|192312.4|192566.8|192458.6|192345.2|192220.2|316
1728387300000|2024-10-08 11:35:00|192434.4|192309.4|192562.9|192512.9|192578|192528|192350.2|192300.2|396
1728387600000|2024-10-08 11:40:00|192554.5|192504.5|192671.8|192546.8|192718.5|192632.7|192521.6|192459|354
1728387900000|2024-10-08 11:45:00|192670.7|192545.7|192869.7|192744.7|192890.5|192788.2|192645.3|192520.3|267
1728388200000|2024-10-08 11:50:00|192874.4|192749.4|192853.3|192728.3|192925.2|192839.3|192792|192717.9|353
1728388500000|2024-10-08 11:55:00|192861|192736|192500.7|192450.7|192861|192805.7|192494.7|192418.5|429
1728388800000|2024-10-08 12:00:00|192494.1|192444.1|192434.5|192309.5|192534.7|192445.4|192305.8|192180.8|598
1728389100000|2024-10-08 12:05:00|192434|192309|192507.4|192457.4|192620.2|192567.1|192433.4|192308.4|383
1728389400000|2024-10-08 12:10:00|192546.7|192496.7|192805.8|192680.8|192814.8|192689.8|192533.1|192455.8|486
1728389700000|2024-10-08 12:15:00|192805.5|192680.5|192841.2|192791.2|192884.4|192834.4|192783.6|192679.7|522
1728390000000|2024-10-08 12:20:00|192832.1|192782.1|192862.6|192737.6|192880.1|192786.8|192754|192629|420
1728390300000|2024-10-08 12:25:00|192863.1|192738.1|192977.6|192735|192989.7|192910.9|192846.9|192721.9|589
1728390600000|2024-10-08 12:30:00|192997.5|192749.4|193185|193060|193225.7|193100.7|192915.2|192749.4|516
1728390900000|2024-10-08 12:35:00|193186.4|193061.4|193452.1|193402.1|193543.7|193451.6|193186.2|193061.2|765
1728391200000|2024-10-08 12:40:00|193468.7|193418.7|193583.2|193458.2|193728|193654.7|193455.5|193365.7|594
1728391500000|2024-10-08 12:45:00|193588.9|193463.9|193578.2|193453.2|193668.7|193543.7|193328.3|193220.4|646
1728391800000|2024-10-08 12:50:00|193579.2|193454.2|193455.7|193330.7|193644.8|193519.8|193450.7|193330.7|580
1728392100000|2024-10-08 12:55:00|193456.9|193331.9|193285.8|193160.8|193583.3|193458.3|193216.7|193091.7|604
1728392400000|2024-10-08 13:00:00|193281.6|193148.2|193311.4|193186.4|193456.5|193332.2|193102.6|193014.6|705
1728392700000|2024-10-08 13:05:00|193311.6|193186.6|193302.3|193252.3|193355.7|193272.7|193174.1|193052|577
1728393000000|2024-10-08 13:10:00|193307.4|193257.4|193304.2|193179.2|193437.8|193351.5|193300.4|193179.2|628
1728393300000|2024-10-08 13:15:00|193296.6|193171.6|193304.7|193179.7|193422.4|193338.2|193253.3|193157.5|539
1728393600000|2024-10-08 13:20:00|193329.1|193204.1|192923.5|192798.5|193341.4|193242.9|192869|192782.2|506
1728393900000|2024-10-08 13:25:00|192921.5|192796.5|192831|192706|192993.2|192868.2|192787.3|192693.5|364
1728394200000|2024-10-08 13:30:00|192826.5|192701.5|192595.7|192470.7|192917.9|192792.9|192576.4|192451.4|608
1728394500000|2024-10-08 13:35:00|192595.8|192470.8|192903.8|192778.8|192904.6|192779.6|192477.7|192390.4|608
1728394800000|2024-10-08 13:40:00|192900.1|192775.1|193155|193030|193189.9|193098.1|192858.1|192744.8|631
1728395100000|2024-10-08 13:45:00|193162.8|193037.8|193278.6|193153.6|193348.8|193267.9|193107|193021.1|574
1728395400000|2024-10-08 13:50:00|193274.7|193149.7|193224.3|193099.3|193344.8|193259.6|193156.4|193073.1|374
1728395700000|2024-10-08 13:55:00|193224.6|193099.6|193481|193431|193524.1|193445.8|193150.1|193099.3|533
1728396000000|2024-10-08 14:00:00|193485.4|193435.4|193624.7|193574.7|193689.5|193629.1|193310.7|193240|653
1728396300000|2024-10-08 14:05:00|193630.5|193580.5|193658.3|193608.3|193746.1|193696.1|193512.4|193462.4|538
1728396600000|2024-10-08 14:10:00|193651.3|193601.3|193761.5|193711.5|193894.7|193769.7|193581.8|193513.6|490
1728396900000|2024-10-08 14:15:00|193762.3|193712.3|193785.9|193660.9|193994.1|193944.1|193759.7|193649.6|496
1728397200000|2024-10-08 14:20:00|193785.7|193660.7|193814.9|193689.9|194032|193907|193746.5|193640.9|485
1728397500000|2024-10-08 14:25:00|193815.2|193690.2|193937.8|193887.8|194057.9|193932.9|193741|193616|564
1728397800000|2024-10-08 14:30:00|193965.9|193840.9|194369.6|194244.6|194570.6|194445.6|193905.2|193806.9|542
1728398100000|2024-10-08 14:35:00|194358.1|194233.1|194384.5|194259.5|194515.4|194426.1|194318.2|194193.2|492
1728398400000|2024-10-08 14:40:00|194393|194268|194196.8|194071.8|194394.2|194272.6|194163.5|194061|491
1728398700000|2024-10-08 14:45:00|194212.9|194087.9|194190.7|194065.7|194233.2|194108.2|194095.2|193970.2|362
1728399000000|2024-10-08 14:50:00|194194.6|194069.6|194089.3|193964.3|194269.3|194163.2|194027.9|193935.6|294
1728399300000|2024-10-08 14:55:00|194088.8|193963.8|194026.9|193901.9|194138|194013|193976.7|193851.7|396
1728399600000|2024-10-08 15:00:00|194030|193905|193943.9|193818.9|194043.9|193918.9|193910.5|193785.5|450
1728399900000|2024-10-08 15:05:00|193942.8|193817.8|193867.7|193742.7|194017.2|193892.2|193814|193689|388
1728400200000|2024-10-08 15:10:00|193865|193740|193949.5|193824.5|194044.8|193919.8|193799.7|193708.5|416
1728400500000|2024-10-08 15:15:00|193894.5|193844.5|193859.4|193734.4|193957.6|193860.4|193763.5|193667.3|348
1728400800000|2024-10-08 15:20:00|193867.6|193742.6|193999.1|193874.1|194006|193881|193862.1|193737.1|317
1728401100000|2024-10-08 15:25:00|194000.2|193875.2|194039.9|193989.9|194107.1|194057.1|193980.2|193855.2|337
1728401400000|2024-10-08 15:30:00|194048.6|193998.6|194050.5|193925.5|194088.5|194006.2|193988.6|193903.8|381
1728401700000|2024-10-08 15:35:00|194050.8|193925.8|193899.7|193774.7|194051.5|193926.5|193850|193774.7|507
1728402000000|2024-10-08 15:40:00|193901.5|193776.5|193963.4|193838.4|194014.9|193889.9|193861.4|193736.4|476
1728402300000|2024-10-08 15:45:00|193962.2|193837.2|193888.8|193838.8|193974.2|193860.9|193826|193755.3|570
1728402600000|2024-10-08 15:50:00|193888.6|193838.6|193826.4|193776.4|193889.1|193839.1|193762.1|193672.1|611
1728402900000|2024-10-08 15:55:00|193826.3|193776.3|193848.1|193798.1|193939.8|193863.3|193787.3|193737.3|748
1728403200000|2024-10-08 16:00:00|193847.8|193797.8|193751.8|193626.8|193847.8|193797.8|193723.7|193598.7|713
1728403500000|2024-10-08 16:05:00|193752.7|193627.7|193716.8|193666.8|193811.9|193686.9|193716.8|193616|539
1728403800000|2024-10-08 16:10:00|193719.8|193669.8|193746.4|193621.4|193819.4|193717.4|193691.2|193611.2|467
1728404100000|2024-10-08 16:15:00|193746.5|193621.5|193671.1|193546.1|193751|193668.1|193536.5|193446.9|649
1728404400000|2024-10-08 16:20:00|193670.6|193545.6|193709.6|193584.6|193711.9|193586.9|193602.9|193477.9|343
1728404700000|2024-10-08 16:25:00|193707.9|193582.9|193605.6|193480.6|193710.7|193599.5|193594.5|193469.5|423
1728405000000|2024-10-08 16:30:00|193601.7|193476.7|193605.4|193555.4|193651.8|193557|193579.7|193454.7|490
1728405300000|2024-10-08 16:35:00|193604.5|193554.5|193674.1|193549.1|193677.4|193564.5|193556.6|193476.4|492
1728405600000|2024-10-08 16:40:00|193679.6|193554.6|193612.8|193562.8|193690.1|193595.4|193583.1|193512.6|447
1728405900000|2024-10-08 16:45:00|193612|193562|193664.4|193539.4|193693.4|193599.2|193602.5|193520.7|522
1728406200000|2024-10-08 16:50:00|193663.7|193538.7|193667.2|193542.2|193674.2|193549.2|193644.5|193519.5|471
1728406500000|2024-10-08 16:55:00|193666|193541|193582.7|193532.7|193673.6|193587.6|193562.7|193512.7|543
1728406800000|2024-10-08 17:00:00|193582.2|193532.2|193758.4|193633.4|193762.7|193637.7|193576.2|193496.2|551
1728407100000|2024-10-08 17:05:00|193759.4|193634.4|193734.9|193609.9|193786.1|193663.1|193693.7|193594|676
1728407400000|2024-10-08 17:10:00|193741.3|193616.3|193685.9|193560.9|193788.5|193663.5|193641.2|193529.1|460
1728407700000|2024-10-08 17:15:00|193685.4|193560.4|193629.3|193579.3|193691.4|193614.9|193627.9|193525.5|335
1728408000000|2024-10-08 17:20:00|193621.3|193571.3|193507.9|193382.9|193636.8|193586.8|193444|193356.6|575
1728408300000|2024-10-08 17:25:00|193504.3|193379.3|193453.7|193328.7|193508.9|193383.9|193411.5|193286.5|466
1728408600000|2024-10-08 17:30:00|193454|193329|193349.9|193299.9|193455|193367|193337.8|193287.8|360
1728408900000|2024-10-08 17:35:00|193350.5|193300.5|193268.3|193143.3|193390.5|193300.5|193177.4|193087.6|450
1728409200000|2024-10-08 17:40:00|193268.4|193143.4|193329.9|193204.9|193339.5|193247.9|193240.5|193133.6|361
1728409500000|2024-10-08 17:45:00|193325|193200|193378.9|193253.9|193492.7|193367.7|193308.7|193183.7|520
1728409800000|2024-10-08 17:50:00|193379.5|193254.5|193383.7|193258.7|193462.8|193337.8|193371.4|193246.4|466
1728410100000|2024-10-08 17:55:00|193376.6|193251.6|193379.5|193254.5|193390.2|193265.2|193304.9|193179.9|654
1728410400000|2024-10-08 18:00:00|193379.4|193254.4|193386|193261|193423.1|193298.1|193318.8|193193.8|511
1728410700000|2024-10-08 18:05:00|193384.7|193259.7|193415.2|193290.2|193427.8|193302.8|193365|193240|746
1728411000000|2024-10-08 18:10:00|193414|193289|193378.5|193253.5|193419.4|193294.4|193263.9|193138.9|521
1728411300000|2024-10-08 18:15:00|193375.2|193250.2|193235.9|193110.9|193398.2|193273.2|193202.3|193106.3|553
1728411600000|2024-10-08 18:20:00|193236.9|193111.9|193151.2|193026.2|193238.7|193152.8|193052|192971.9|365
1728411900000|2024-10-08 18:25:00|193150.7|193025.7|193159.7|193109.7|193167|193116.8|193090.7|192998.5|425
1728412200000|2024-10-08 18:30:00|193158.5|193108.5|193114.8|192989.8|193206|193121.7|193102|192977|708
1728412500000|2024-10-08 18:35:00|193113.5|192988.5|193115.2|192990.2|193187.1|193062.1|193087.1|192962.1|708
1728412800000|2024-10-08 18:40:00|193116.5|192991.5|193202.6|193077.6|193203.3|193078.3|193086.4|192961.4|385
1728413100000|2024-10-08 18:45:00|193201.9|193076.9|193242.9|193117.9|193272.3|193147.3|193191.3|193066.3|473
1728413400000|2024-10-08 18:50:00|193241.6|193116.6|193296.8|193171.8|193367.4|193242.4|193234.4|193109.4|396
1728413700000|2024-10-08 18:55:00|193297.6|193172.6|193266|193141|193332.7|193207.7|193234.7|193109.7|720
1728414000000|2024-10-08 19:00:00|193265.5|193140.5|193261.3|193136.3|193305.9|193180.9|193215.5|193087.5|643
1728414300000|2024-10-08 19:05:00|193261.9|193136.9|193289.9|193239.9|193382.5|193301.5|193255.1|193130.1|444
1728414600000|2024-10-08 19:10:00|193287.9|193237.9|193345.8|193295.8|193394.1|193344.1|193259.7|193173.6|466
1728414900000|2024-10-08 19:15:00|193340.1|193290.1|193345.7|193220.7|193406.8|193290.1|193154.9|193073|467
1728415200000|2024-10-08 19:20:00|193345.2|193220.2|193393.5|193268.5|193396.1|193271.1|193286.7|193161.7|508
1728415500000|2024-10-08 19:25:00|193395.7|193270.7|193469.7|193419.7|193473.6|193423.6|193358.4|193233.4|528
1728415800000|2024-10-08 19:30:00|193472.4|193422.4|193391.6|193341.6|193570.3|193520.3|193386.7|193336.7|728
1728416100000|2024-10-08 19:35:00|193394.9|193344.9|193543.1|193418.1|193572.8|193502.4|193382.3|193332.3|613
1728416400000|2024-10-08 19:40:00|193543.6|193418.6|193529.5|193479.5|193572.8|193479.5|193386.9|193324.1|401
1728416700000|2024-10-08 19:45:00|193529.8|193479.8|193510.9|193385.9|193529.8|193479.8|193388.6|193272.5|443
1728417000000|2024-10-08 19:50:00|193516.9|193391.9|193509.6|193384.6|193526.8|193423.8|193459.9|193334.9|506
1728417300000|2024-10-08 19:55:00|193508.2|193383.2|193490.4|193365.4|193537.5|193412.5|193475.3|193350.3|709
1728417600000|2024-10-08 20:00:00|193489.2|193364.2|193449.4|193399.4|193535.3|193437.2|193408.6|193305.6|280
1728417900000|2024-10-08 20:05:00|193466.9|193416.9|193566|193303.2|193566|193416.9|193417.1|193303.2|445
1728418200000|2024-10-08 20:10:00|193456.6|193406.6|193509.3|193360.9|193549.7|193412.5|193439.8|193286.5|197
1728418500000|2024-10-08 20:15:00|193509.2|193360.2|193529|193394.3|193609.2|193423.2|193483.5|193298.6|60
1728418800000|2024-10-08 20:20:00|193532.9|193399.3|193576|193451|193655|193512.6|193504.4|193373.1|155
1728419100000|2024-10-08 20:25:00|193574.5|193449.5|193686|193561|193692|193567|193563.3|193438.3|188
1728419400000|2024-10-08 20:30:00|193679.5|193554.5|193560.4|193510.4|193747.6|193644.8|193547.7|193448.5|500
1728419700000|2024-10-08 20:35:00|193573.4|193523.4|193614.4|193489.4|193677|193537.2|193569.2|193487.9|136
1728420000000|2024-10-08 20:40:00|193644.1|193514.9|193737.8|193612.8|193831.2|193641.2|193631.8|193462.7|315
1728420300000|2024-10-08 20:45:00|193742.3|193617.3|193838.8|193577.8|193841.6|193648.5|193736.1|193577.8|90
1728420600000|2024-10-08 20:50:00|193841|193644|193720|193670|193841|193727.6|193720|193561.2|192
1728420900000|2024-10-08 20:55:00|193760.1|193634.9|193696.3|193386.3|193842|193650|193632.9|193373.4|348
1728421200000|2024-10-08 21:00:00|193683.5|193373.5|193565.6|193255.6|193688.4|193378.4|193562.1|193252.1|9
1728421500000|2024-10-08 21:05:00|193590.8|193280.8|193635.6|193325.6|193635.6|193325.6|193560.3|193250.3|11
1728421800000|2024-10-08 21:10:00|193613.6|193303.6|193662.4|193352.4|193663.1|193353.1|193576.5|193266.5|36
1728422100000|2024-10-08 21:15:00|193662.1|193352.1|193668|193358|193668.8|193358.8|193593.7|193283.7|32
1728422400000|2024-10-08 21:20:00|193668.3|193358.3|193668.8|193358.8|193669|193359|193617.6|193307.6|18
1728422700000|2024-10-08 21:25:00|193668.3|193358.3|193648|193338|193668.3|193358.3|193614.6|193304.6|24
1728423000000|2024-10-08 21:30:00|193653.1|193343.1|193649.6|193339.6|193654.6|193344.6|193643.5|193333.5|30
1728423300000|2024-10-08 21:35:00|193641.8|193331.8|193655.1|193345.1|193655.1|193345.1|193641.8|193331.8|25
1728423600000|2024-10-08 21:40:00|193654.7|193344.7|193651.8|193341.8|193659.8|193349.8|193649.5|193339.5|59
1728423900000|2024-10-08 21:45:00|193654.8|193344.8|193655.2|193345.2|193659.3|193349.3|193653.9|193343.9|21
1728424200000|2024-10-08 21:50:00|193655.9|193345.9|193655.7|193345.7|193656.5|193346.5|193655.2|193345.2|4
1728424500000|2024-10-08 21:55:00|193660.7|193350.7|193690.5|193380.5|193691.5|193381.5|193653.7|193343.7|37
1728424800000|2024-10-08 22:00:00|193688.5|193378.5|193631.2|193321.2|193718.5|193408.5|193560.3|193250.3|146
1728425100000|2024-10-08 22:05:00|193631.7|193321.7|193674|193364|193683|193373|193567.9|193288.5|44
1728425400000|2024-10-08 22:10:00|193659.5|193349.5|193641.4|193331.4|193680|193370|193640.8|193330.8|34
1728425700000|2024-10-08 22:15:00|193641.6|193331.6|193666.1|193356.1|193682.5|193372.5|193641.1|193331.1|58
1728426000000|2024-10-08 22:20:00|193666.2|193356.2|193659.1|193401.2|193687.3|193466.6|193591.6|193355.3|40
1728426300000|2024-10-08 22:25:00|193660.5|193399.3|193702.8|193398.1|193704|193402.3|193659|193374.9|26
1728426600000|2024-10-08 22:30:00|193702.6|193398.2|193687.5|193377.5|193715.2|193405.2|193678.2|193374.7|30
1728426900000|2024-10-08 22:35:00|193682.6|193379.7|193682.8|193376.8|193686.9|193379.7|193682.6|193374.8|20
1728427200000|2024-10-08 22:40:00|193682.6|193377|193684.4|193374.4|193686.8|193377|193682.6|193374.1|16
1728427500000|2024-10-08 22:45:00|193686.7|193376.7|193684.8|193378.8|193694.1|193409.4|193646.4|193363.6|21
1728427800000|2024-10-08 22:50:00|193684.5|193379|193702.9|193392.9|193702.9|193392.9|193684.5|193379|25
1728428100000|2024-10-08 22:55:00|193691.8|193381.8|193699.6|193389.6|193703.8|193424.4|193643.4|193380.4|32
1728428400000|2024-10-08 23:00:00|193699.7|193389.7|193626.7|193427.9|193699.7|193461.4|193559.6|193374|82
1728428700000|2024-10-08 23:05:00|193685.5|193375.5|193592.4|193467.4|193746|193471.2|193569.1|193313|46
1728429000000|2024-10-08 23:10:00|193685|193375|193631.1|193431.9|193687.5|193468.4|193593.4|193375|33
1728429300000|2024-10-08 23:15:00|193630.7|193378.5|193630.7|193431.6|193688.5|193491.4|193571|193375|60
1728429600000|2024-10-08 23:20:00|193686.5|193376.5|193690|193380|193690|193471.1|193573.2|193375.5|43
1728429900000|2024-10-08 23:25:00|193688.5|193378.5|193573.3|193434.7|193692|193471.2|193573.3|193376.5|63
1728430200000|2024-10-08 23:30:00|193633.2|193434.1|193571.5|193313|193690|193470|193571.5|193312|33
1728430500000|2024-10-08 23:35:00|193594.4|193312|193593.3|193468.3|193687.3|193469.4|193570.2|193312|22
1728430800000|2024-10-08 23:40:00|193686.2|193376.2|193686.2|193376.2|193687|193468.2|193593.2|193376|14
1728431100000|2024-10-08 23:45:00|193684|193374|193628.1|193503.1|193734.1|193515.3|193561.7|193365.8|51
1728431400000|2024-10-08 23:50:00|193731.4|193421.4|193763.5|193453.5|193764.9|193558.6|193628.5|193415.5|42
1728431700000|2024-10-08 23:55:00|193763|193453|193795.5|193485.5|193795.5|193576.4|193661|193451|60
1728432000000|2024-10-09 00:00:00|193794|193484|193581.6|193426|193794|193587.9|193544.2|193417.5|782
1728432300000|2024-10-09 00:05:00|193581.9|193423|193580.7|193382.1|193644.9|193519.4|193531.8|193377.7|354
1728432600000|2024-10-09 00:10:00|193604.7|193377.8|193649.3|193498.9|193710|193532.3|193594.7|193377.8|111
1728432900000|2024-10-09 00:15:00|193650|193499.2|193644.3|193519.3|193722|193543.2|193600|193414|173
1728433200000|2024-10-09 00:20:00|193644.6|193519.6|193619.9|193481.4|193694|193521.3|193601.1|193429|294
1728433500000|2024-10-09 00:25:00|193626.8|193501.8|193573.3|193448.3|193676|193518.4|193522.8|193397.8|288
1728433800000|2024-10-09 00:30:00|193558.3|193418.8|193583.7|193434.8|193658.9|193473.9|193555.4|193353.5|143
1728434100000|2024-10-09 00:35:00|193586.4|193434.3|193608|193483|193661|193500.8|193581.4|193377.6|153
1728434400000|2024-10-09 00:40:00|193593.9|193468.9|193579.4|193433|193698.6|193488.5|193526.8|193401.8|225
1728434700000|2024-10-09 00:45:00|193581.1|193430.4|193561|193423|193643|193452.9|193560.2|193360.4|295
1728435000000|2024-10-09 00:50:00|193567.5|193429.4|193511.8|193370.6|193574.3|193439.4|193477.1|193346.7|248
1728435300000|2024-10-09 00:55:00|193511|193372.7|193478.3|193342|193538.8|193413.8|193430.6|193305.6|168
1728435600000|2024-10-09 01:00:00|193486.9|193350.1|193473.9|193343.5|193563.2|193402.4|193431.7|193279.3|286
1728435900000|2024-10-09 01:05:00|193477.5|193346.7|193524.3|193399.3|193601|193412|193458.8|193306.2|232
1728436200000|2024-10-09 01:10:00|193527.4|193402.4|193602|193342|193609|193445.8|193483.6|193342|243
1728436500000|2024-10-09 01:15:00|193603|193343|193492.9|193367.9|193607|193435.2|193448.6|193323.6|238
1728436800000|2024-10-09 01:20:00|193487|193362|193586.1|193461.1|193630|193479.1|193465.7|193298|226
1728437100000|2024-10-09 01:25:00|193574.9|193441.3|193629|193460|193669|193485.5|193523.7|193398.7|231
1728437400000|2024-10-09 01:30:00|193583.5|193454.5|193650.3|193503.1|193695.7|193565.4|193577.6|193422.4|312
1728437700000|2024-10-09 01:35:00|193657.3|193510|193636.9|193495|193693.5|193551.4|193606.6|193462.3|283
1728438000000|2024-10-09 01:40:00|193637.2|193504.4|193616.5|193471.3|193685|193504.4|193581.8|193419|293
1728438300000|2024-10-09 01:45:00|193616.9|193472.3|193593.5|193443.9|193661|193498.1|193577.3|193428|211
1728438600000|2024-10-09 01:50:00|193592.2|193442.9|193597.2|193472.2|193605.4|193480.4|193534.4|193409.4|371
1728438900000|2024-10-09 01:55:00|193602.4|193477.4|193644|193498.7|193667|193521|193576.4|193395|277
1728439200000|2024-10-09 02:00:00|193641|193501.3|193721.9|193596.9|193749|193598.3|193634.1|193461|250
1728439500000|2024-10-09 02:05:00|193722.1|193597.1|193708.4|193533.6|193799|193659.7|193708.4|193533.6|276
1728439800000|2024-10-09 02:10:00|193736.9|193611.9|193715.5|193590.5|193765.7|193640.7|193708.5|193580.9|323
1728440100000|2024-10-09 02:15:00|193710.4|193585.4|193683.9|193554.7|193751|193608.2|193667.2|193483|317
1728440400000|2024-10-09 02:20:00|193677.8|193548.6|193579.3|193449.7|193677.8|193548.6|193560.3|193435.3|518
1728440700000|2024-10-09 02:25:00|193584.9|193455.2|193600.3|193475.3|193680|193509.7|193558.5|193433.5|344
1728441000000|2024-10-09 02:30:00|193599.6|193474.6|193703|193463|193704|193541.6|193592.6|193419|230
1728441300000|2024-10-09 02:35:00|193644.6|193519.6|193690.1|193562.1|193745|193585|193638.7|193487|285
1728441600000|2024-10-09 02:40:00|193689.8|193561.7|193656|193531|193760|193576.5|193634.1|193501|370
1728441900000|2024-10-09 02:45:00|193653|193528|193659.3|193534.3|193734|193557.2|193627.1|193448|231
1728442200000|2024-10-09 02:50:00|193675.9|193550.9|193653.3|193522.9|193727|193550.9|193604.6|193449|298
1728442500000|2024-10-09 02:55:00|193655.2|193524.8|193710|193475|193713|193533.3|193645.8|193462|150
1728442800000|2024-10-09 03:00:00|193651.6|193526.6|193713.6|193588.6|193715.9|193590.9|193646.7|193521.7|322
1728443100000|2024-10-09 03:05:00|193657.3|193607.3|193692.9|193567.9|193792|193645.2|193653|193497|239
1728443400000|2024-10-09 03:10:00|193693.3|193568.3|193707.2|193576.3|193736.1|193618.6|193657.5|193552.6|251
1728443700000|2024-10-09 03:15:00|193703.3|193573.3|193713.6|193588.6|193771|193597.1|193678.6|193528|407
1728444000000|2024-10-09 03:20:00|193657.9|193607.9|193644.9|193519.9|193772|193615.6|193644.5|193457|78
1728444300000|2024-10-09 03:25:00|193654.3|193529.3|193591.7|193466.7|193674|193543.8|193576|193400|257
1728444600000|2024-10-09 03:30:00|193588.1|193463.1|193593.7|193468.7|193658|193487.8|193570.2|193415|220
1728444900000|2024-10-09 03:35:00|193594|193469|193559.3|193434.3|193684|193504.8|193552|193375.7|102
1728445200000|2024-10-09 03:40:00|193548|193423|193573.9|193448.9|193645.1|193468.6|193501.7|193355.2|139
1728445500000|2024-10-09 03:45:00|193582|193457|193649.6|193363|193649.6|193488.8|193520.6|193344.9|189
1728445800000|2024-10-09 03:50:00|193646.2|193364.6|193665|193399|193670|193508.1|193563.6|193356|181
1728446100000|2024-10-09 03:55:00|193668|193401|193578.7|193453.7|193670|193490|193552.7|193383|246
1728446400000|2024-10-09 04:00:00|193581.8|193456.8|193624.1|193461.9|193678.7|193485.6|193553.8|193381.7|35
1728446700000|2024-10-09 04:05:00|193623.7|193462.2|193615.1|193490.1|193669|193508.6|193560|193410|380
1728447000000|2024-10-09 04:10:00|193614.5|193467.2|193617.9|193492.9|193713|193542.9|193605.1|193465|341
1728447300000|2024-10-09 04:15:00|193589.9|193419.9|193598.8|193473.8|193695|193519.4|193589.9|193419.9|173
1728447600000|2024-10-09 04:20:00|193598.3|193473.3|193635|193508.3|193664|193521.8|193588|193421|321
1728447900000|2024-10-09 04:25:00|193636|193508.6|193699.4|193568.3|193707.3|193576.6|193605.9|193448|166
1728448200000|2024-10-09 04:30:00|193698.4|193567.7|193645.8|193520.8|193712.3|193587.3|193633.3|193472|578
1728448500000|2024-10-09 04:35:00|193645.3|193520.3|193666.1|193541.1|193719|193564.4|193645.3|193456|347
1728448800000|2024-10-09 04:40:00|193651.4|193523.5|193652|193527|193718|193542|193651.4|193462|120
1728449100000|2024-10-09 04:45:00|193651.5|193526.5|193658.4|193533.4|193715|193563|193613|193456|146
1728449400000|2024-10-09 04:50:00|193656.6|193531.6|193665.7|193540.7|193718|193569.6|193638.4|193455|157
1728449700000|2024-10-09 04:55:00|193665.6|193540.6|193622.7|193497.7|193703|193569.4|193616.4|193431|284
1728450000000|2024-10-09 05:00:00|193620.3|193495.3|193450.2|193325.2|193620.3|193495.3|193447.7|193322.7|645
1728450300000|2024-10-09 05:05:00|193439.8|193314.8|193473.7|193337.9|193571|193407.1|193409.3|193284.3|677
1728450600000|2024-10-09 05:10:00|193472.3|193336.5|193519.3|193394.3|193520.3|193395.3|193445|193320|627
1728450900000|2024-10-09 05:15:00|193529.6|193404.6|193503.9|193369.8|193598|193436.4|193476.4|193343.7|411
1728451200000|2024-10-09 05:20:00|193513.8|193379.7|193548.3|193423.3|193599.9|193474.9|193493.1|193339.5|444
1728451500000|2024-10-09 05:25:00|193549.3|193424.3|193490.4|193362.6|193577.9|193452.9|193477.5|193301|625
1728451800000|2024-10-09 05:30:00|193496.6|193369.1|193487.8|193359.3|193510.1|193382|193438.1|193270|476
1728452100000|2024-10-09 05:35:00|193489.5|193360.3|193488|193363|193522.8|193397.8|193406|193250|357
1728452400000|2024-10-09 05:40:00|193489.8|193364.8|193516|193391|193551.1|193426.1|193482.8|193357.8|662
1728452700000|2024-10-09 05:45:00|193515.6|193390.6|193508|193383|193609|193437.8|193477.1|193352.1|713
1728453000000|2024-10-09 05:50:00|193507.5|193382.5|193518.6|193393.6|193527.5|193402.5|193493.4|193368.4|967
1728453300000|2024-10-09 05:55:00|193520.9|193395.9|193471.5|193346.5|193527.1|193402.1|193467.5|193342.5|761
1728453600000|2024-10-09 06:00:00|193474.9|193349.9|193456.4|193331.4|193495.9|193393.7|193399.9|193289.9|455
1728453900000|2024-10-09 06:05:00|193439.2|193314.2|193521.2|193396.2|193537.2|193449.8|193397.4|193264|469
1728454200000|2024-10-09 06:10:00|193521.6|193396.6|193489.7|193364.7|193564|193403.7|193484.8|193359.8|427
1728454500000|2024-10-09 06:15:00|193488.7|193363.7|193577.4|193415.6|193590.3|193430.3|193439.1|193304|411
1728454800000|2024-10-09 06:20:00|193576.7|193414.6|193844|193634|193844|193692.2|193576.7|193404|387
1728455100000|2024-10-09 06:25:00|193842|193633|193816.8|193657.5|193843|193665.9|193722.3|193565.3|629
1728455400000|2024-10-09 06:30:00|193815.1|193656.5|193895|193714|193897|193733.3|193808.4|193638|722
1728455700000|2024-10-09 06:35:00|193896|193721|193948.9|193823.9|194005.8|193881.6|193890.4|193711|444
1728456000000|2024-10-09 06:40:00|193950.6|193825.6|193836.7|193786.7|193962.1|193878.9|193828.1|193707.7|289
1728456300000|2024-10-09 06:45:00|193845|193795|193940.9|193815.9|194015.9|193928.3|193845|193766.3|355
1728456600000|2024-10-09 06:50:00|193901.6|193851.6|193882|193757|194029.6|193904.6|193828.3|193742.8|258
1728456900000|2024-10-09 06:55:00|193889.8|193764.8|193807|193682|193943|193844.9|193776.4|193667.9|337
1728457200000|2024-10-09 07:00:00|193807.8|193682.8|193841.1|193716.1|193864.2|193739.2|193593.5|193468.5|826
1728457500000|2024-10-09 07:05:00|193832.9|193782.9|193793.5|193743.5|193929.2|193830.4|193734.1|193646.2|721
1728457800000|2024-10-09 07:10:00|193813.5|193688.5|193949.5|193824.5|194057.2|193910.7|193772.9|193681.8|707
1728458100000|2024-10-09 07:15:00|193958.4|193833.4|193777.6|193727.6|193968.2|193843.2|193669.4|193574.9|683
1728458400000|2024-10-09 07:20:00|193826.1|193701.1|193788.5|193663.5|193848.7|193756.9|193728.6|193640.1|648
1728458700000|2024-10-09 07:25:00|193788.7|193663.7|193716|193591|193812|193724.9|193689.7|193564.7|860
1728459000000|2024-10-09 07:30:00|193718.8|193593.8|193723.5|193598.5|193831.8|193706.8|193693.9|193568.9|866
1728459300000|2024-10-09 07:35:00|193728|193603|193671.3|193546.3|193728|193603|193582.5|193457.5|789
1728459600000|2024-10-09 07:40:00|193671|193546|193800.2|193675.2|193838.9|193713.9|193663.5|193538.5|895
1728459900000|2024-10-09 07:45:00|193803.8|193678.8|193698.1|193573.1|193827.4|193702.4|193618|193493|721
1728460200000|2024-10-09 07:50:00|193687.5|193562.5|193770.9|193645.9|193798.7|193673.7|193671.5|193546.5|697
1728460500000|2024-10-09 07:55:00|193781.3|193656.3|193678.7|193553.7|193805.1|193680.1|193657.2|193532.2|650
1728460800000|2024-10-09 08:00:00|193678.9|193555.8|193723.9|193598.9|193738.5|193636.9|193651.3|193526.3|721
1728461100000|2024-10-09 08:05:00|193718.7|193593.7|193644.2|193519.2|193771|193674.9|193601.2|193500.4|728
1728461400000|2024-10-09 08:10:00|193654.4|193529.4|193614.5|193489.5|193656.1|193531.1|193457.7|193383.8|757
1728461700000|2024-10-09 08:15:00|193627.2|193502.2|193763.3|193627.5|193802.4|193677.4|193624.4|193499.4|682
1728462000000|2024-10-09 08:20:00|193763.9|193628.2|193746.6|193621.6|193838.5|193713.5|193727.3|193602.3|708
1728462300000|2024-10-09 08:25:00|193755.1|193630.1|193688.4|193563.4|193766.9|193641.9|193561|193466|792
1728462600000|2024-10-09 08:30:00|193674|193549|193782.4|193657.4|193786.8|193691.7|193626.2|193528.8|843
1728462900000|2024-10-09 08:35:00|193780.6|193655.6|193568.2|193443.2|193793.3|193668.3|193551.7|193426.7|883
1728463200000|2024-10-09 08:40:00|193568.6|193443.6|193479.7|193354.7|193575.6|193450.6|193439.4|193309.8|629
1728463500000|2024-10-09 08:45:00|193504.3|193379.3|193663.3|193538.3|193692.5|193567.5|193407.1|193323.4|637
1728463800000|2024-10-09 08:50:00|193663.7|193538.1|193818.9|193693.9|193838.2|193713.2|193647.5|193522.3|560
1728464100000|2024-10-09 08:55:00|193815.1|193690.1|193761.1|193636.1|193874|193785.6|193714.1|193621.2|699
1728464400000|2024-10-09 09:00:00|193754.3|193629.3|193692|193567|193783.1|193658.1|193578.3|193498.1|889
1728464700000|2024-10-09 09:05:00|193680.3|193555.3|193564.1|193514.1|193754.9|193662.5|193543|193441.6|770
1728465000000|2024-10-09 09:10:00|193552.4|193502.4|193671.6|193546.6|193711|193614.7|193552.4|193496.5|767
1728465300000|2024-10-09 09:15:00|193665.1|193540.1|193469.9|193419.9|193666.3|193569.9|193457|193355.3|884
1728465600000|2024-10-09 09:20:00|193456.5|193406.5|193442.2|193317.2|193538.2|193446.9|193416.4|193317.2|807
1728465900000|2024-10-09 09:25:00|193457.8|193332.8|193344.3|193294.3|193485.9|193380.1|193332.8|193233.2|864
1728466200000|2024-10-09 09:30:00|193336.4|193286.4|193466.7|193341.7|193497.6|193386.5|193310|193207.1|525
1728466500000|2024-10-09 09:35:00|193466.9|193341.9|193441|193316|193489.5|193413.7|193383.9|193292.5|704
1728466800000|2024-10-09 09:40:00|193431.5|193306.5|193448.6|193323.6|193465.9|193367.8|193344.9|193257.3|804
1728467100000|2024-10-09 09:45:00|193447.8|193322.8|193437.1|193312.1|193480.6|193359.9|193353.9|193244.7|848
1728467400000|2024-10-09 09:50:00|193436.6|193311.6|193432.3|193307.3|193449|193361.4|193379.7|193288.5|701
1728467700000|2024-10-09 09:55:00|193439.1|193314.1|193420.6|193295.6|193492.6|193382.5|193382.8|193266.3|546
1728468000000|2024-10-09 10:00:00|193418.6|193293.6|193356.8|193306.8|193442.6|193336.4|193333|193231|661
1728468300000|2024-10-09 10:05:00|193389.1|193264.1|193333.3|193208.3|193407.6|193305.9|193270.3|193173|557
1728468600000|2024-10-09 10:10:00|193333.6|193208.6|193369.2|193244.2|193396.1|193294.6|193271.5|193176.7|767
1728468900000|2024-10-09 10:15:00|193368.4|193243.4|193339.2|193214.2|193380.8|193255.8|193313.7|193188.7|837
1728469200000|2024-10-09 10:20:00|193339|193214|193449.6|193324.6|193476.6|193378.2|193333.6|193208.6|567
1728469500000|2024-10-09 10:25:00|193451.8|193326.8|193467.4|193342.4|193498.7|193373.7|193440|193315|497
1728469800000|2024-10-09 10:30:00|193464.8|193339.8|193514.3|193343.8|193514.3|193348.9|193439|193314|450
1728470100000|2024-10-09 10:35:00|193493.3|193358.5|193440|193315|193516.6|193387.8|193388.2|193284.2|695
1728470400000|2024-10-09 10:40:00|193433.3|193308.3|193457.2|193332.2|193472.7|193347.7|193416.8|193291.8|735
1728470700000|2024-10-09 10:45:00|193446.8|193321.8|193685.4|193560.4|193695.5|193605.7|193441|193316|456
1728471000000|2024-10-09 10:50:00|193676.6|193551.6|193746.9|193621.9|193762.8|193681.6|193598.2|193498|799
1728471300000|2024-10-09 10:55:00|193747.5|193622.5|193663.4|193538.4|193842.2|193717.2|193606.4|193498.4|840
1728471600000|2024-10-09 11:00:00|193660|193535|193517.5|193467.5|193689|193571.1|193475.3|193395.7|477
1728471900000|2024-10-09 11:05:00|193507.2|193457.2|193452.9|193402.9|193557.6|193466.7|193428.9|193338.2|499
1728472200000|2024-10-09 11:10:00|193450.5|193400.5|193464.6|193414.6|193514.1|193427.6|193447.8|193358|421
1728472500000|2024-10-09 11:15:00|193476.1|193426.1|193783.6|193640.5|193783.6|193703|193452|193376.4|780
1728472800000|2024-10-09 11:20:00|193782.3|193638.9|193698.6|193573.6|193815.4|193684.5|193688.5|193557.8|947
1728473100000|2024-10-09 11:25:00|193689.6|193564.6|193762|193637|193780.6|193698.8|193651.6|193535.5|675
1728473400000|2024-10-09 11:30:00|193761.1|193636.1|193922.6|193872.6|193958.5|193881.7|193708.8|193628.3|718
1728473700000|2024-10-09 11:35:00|193922.9|193872.9|193890.6|193765.6|193961.5|193882.2|193848.4|193759.3|852
1728474000000|2024-10-09 11:40:00|193891.7|193766.7|193691.2|193566.2|193898.4|193773.4|193673|193548|650
1728474300000|2024-10-09 11:45:00|193688.2|193563.2|193649.3|193524.3|193706.3|193581.3|193604.8|193479.8|689
1728474600000|2024-10-09 11:50:00|193642.5|193517.5|193547.8|193497.8|193645|193520|193535.3|193442.3|672
1728474900000|2024-10-09 11:55:00|193548.1|193498.1|193447.1|193306|193574.5|193499.2|193390.9|193265.9|867
1728475200000|2024-10-09 12:00:00|193448.5|193256|193482.3|193357.3|193507.7|193384|193390.2|193256|677
1728475500000|2024-10-09 12:05:00|193483.2|193358.2|193470.7|193345.7|193505.1|193430.3|193376.3|193301|745
1728475800000|2024-10-09 12:10:00|193468.9|193343.9|193338.5|193213.5|193485|193360|193267|193171.3|909
1728476100000|2024-10-09 12:15:00|193339.8|193214.8|193231.1|193181.1|193356.1|193293.5|193217.6|193142.1|842
1728476400000|2024-10-09 12:20:00|193230.4|193180.4|193376.4|193251.4|193411.3|193293.3|193219.6|193169.6|730
1728476700000|2024-10-09 12:25:00|193374.1|193249.1|193512|193387|193528.3|193403.3|193337.1|193221.8|749
1728477000000|2024-10-09 12:30:00|193513|193388|193379.4|193254.4|193535.3|193450|193371.1|193246.7|789
1728477300000|2024-10-09 12:35:00|193370.4|193245.4|193396.5|193346.5|193489.7|193393.6|193347.9|193222.9|762
1728477600000|2024-10-09 12:40:00|193396|193346|193622.9|193497.9|193645.4|193520.4|193385.9|193335.9|929
1728477900000|2024-10-09 12:45:00|193622.1|193497.1|193827.2|193696.8|193844|193719|193620.2|193495.2|560
1728478200000|2024-10-09 12:50:00|193827|193696|193835.4|193710.4|193947.5|193839.6|193736.9|193660.3|460
1728478500000|2024-10-09 12:55:00|193843.1|193718.1|193787.2|193662.2|193955.6|193875.7|193747.2|193662.2|765
1728478800000|2024-10-09 13:00:00|193783.5|193658.5|193751.6|193626.6|193847.8|193772|193660.7|193535.7|603
1728479100000|2024-10-09 13:05:00|193753.9|193628.9|193852.5|193727.5|193906.6|193814.3|193694.9|193614.9|668
1728479400000|2024-10-09 13:10:00|193853.3|193728.3|194020.2|193895.2|194050.4|193963.3|193745.3|193670.5|708
1728479700000|2024-10-09 13:15:00|194024.8|193899.8|194071.5|193946.5|194174.7|194092.4|193848.3|193723.3|552
1728480000000|2024-10-09 13:20:00|194075.5|193950.5|194214.8|194089.8|194315.3|194200.2|194023.4|193917.4|629
1728480300000|2024-10-09 13:25:00|194191.8|194141.8|194063.9|193938.9|194221.7|194148.5|194000.3|193913.8|543
1728480600000|2024-10-09 13:30:00|194041.4|193991.4|194149.4|194099.4|194211|194116.9|193995.4|193922.9|752
1728480900000|2024-10-09 13:35:00|194172.8|194047.8|193912.4|193787.4|194239.5|194144.9|193761.2|193670.1|703
1728481200000|2024-10-09 13:40:00|193902.3|193777.3|193784.9|193659.9|193918.7|193829.7|193706.8|193621.1|706
1728481500000|2024-10-09 13:45:00|193784.2|193659.2|193722.8|193672.8|193817.4|193723.3|193641.4|193564.6|586
1728481800000|2024-10-09 13:50:00|193746.7|193696.7|193918.5|193793.5|193976.9|193896.7|193746.7|193648.2|536
1728482100000|2024-10-09 13:55:00|193914.5|193789.5|193950.9|193825.9|194017|193892|193865.6|193782.2|351
1728482400000|2024-10-09 14:00:00|193946.1|193821.1|194163.7|194038.7|194194|194116.9|193859.4|193778.1|385
1728482700000|2024-10-09 14:05:00|194156.8|194031.8|194023.9|193898.9|194160|194035|193968.2|193875.6|400
1728483000000|2024-10-09 14:10:00|194027.6|193902.6|193911.2|193861.2|194027.6|193946.3|193791.9|193721.8|453
1728483300000|2024-10-09 14:15:00|193907.4|193857.4|193982.7|193857.7|193984.2|193898.9|193900.3|193806.3|303
1728483600000|2024-10-09 14:20:00|193983.5|193858.5|194005.7|193955.7|194100.9|194007.4|193983.5|193858.5|410
1728483900000|2024-10-09 14:25:00|194008.4|193958.4|194064.4|193939.4|194114.3|194007|193996.6|193910.2|308
1728484200000|2024-10-09 14:30:00|194057.8|193932.8|194134.2|194009.2|194148.5|194057.3|193981.5|193907|378
1728484500000|2024-10-09 14:35:00|194137.7|194012.7|194145.7|194020.7|194291.6|194193.6|194097.8|194005.3|398
1728484800000|2024-10-09 14:40:00|194145.1|194020.1|194204.1|194154.1|194268.7|194178.4|194109.6|194000.6|333
1728485100000|2024-10-09 14:45:00|194254.1|194129.1|194165.8|194040.8|194289.9|194206.4|194147.3|194022.3|418
1728485400000|2024-10-09 14:50:00|194165.6|194040.6|194390.3|194265.3|194519.7|194394.7|194151.4|194026.4|526
1728485700000|2024-10-09 14:55:00|194390.9|194265.9|194352.3|194227.3|194441.6|194348.4|194325.8|194200.8|499
1728486000000|2024-10-09 15:00:00|194349.8|194224.8|194279.6|194154.6|194350.5|194225.5|194235.2|194115.8|410
1728486300000|2024-10-09 15:05:00|194286.9|194161.9|194114.3|193989.3|194286.9|194190.8|194073.8|193948.8|333
1728486600000|2024-10-09 15:10:00|194106.8|193981.8|193978.8|193928.8|194118.2|194006.9|193965.4|193857.2|423
1728486900000|2024-10-09 15:15:00|193984.7|193934.7|194098.1|193973.1|194137.4|194037.5|193967.4|193872.2|441
1728487200000|2024-10-09 15:20:00|194097.2|193972.2|194036.3|193911.3|194097.2|193972.2|193999.8|193874.8|359
1728487500000|2024-10-09 15:25:00|194031.8|193906.8|194174.2|194049.2|194193.1|194113.2|194002.4|193877.4|446
1728487800000|2024-10-09 15:30:00|194176.1|194051.1|194062.4|193937.4|194178.5|194073|194003.7|193900.4|406
1728488100000|2024-10-09 15:35:00|194064.4|193939.4|194012.4|193887.4|194066.2|193957.7|193980.1|193870.5|181
1728488400000|2024-10-09 15:40:00|194010.3|193885.3|193933.4|193808.4|194054.9|193929.9|193856|193731|265
1728488700000|2024-10-09 15:45:00|193927.4|193802.4|193974.7|193849.7|194060|193968.4|193838.4|193713.4|310
1728489000000|2024-10-09 15:50:00|193968.1|193843.1|194082|193957|194098.9|193991.7|193916.3|193831.5|297
1728489300000|2024-10-09 15:55:00|194079|193954|194136.7|194011.7|194158.5|194029.2|194079|193954|254
1728489600000|2024-10-09 16:00:00|194134.2|194009.2|194336|194211|194345.5|194234.4|194134.2|194009.2|418
1728489900000|2024-10-09 16:05:00|194335.5|194210.5|194081.1|193956.1|194335.5|194214|194077.2|193952.2|284
1728490200000|2024-10-09 16:10:00|194081.4|193956.4|194112.2|193987.2|194115.7|193990.7|194073.3|193948.3|130
1728490500000|2024-10-09 16:15:00|194117.4|193992.4|194105.5|193980.5|194119.3|193994.3|194085.9|193960.9|126
1728490800000|2024-10-09 16:20:00|194112.6|193987.6|194187.6|194062.6|194198.1|194073.1|194082|193981|193
1728491100000|2024-10-09 16:25:00|194189.2|194064.2|194154.4|194029.4|194200.5|194075.7|194121.5|194016.3|182
1728491400000|2024-10-09 16:30:00|194153.2|194028.2|194151.2|194026.2|194193.7|194068.7|194139.4|194014.4|207
1728491700000|2024-10-09 16:35:00|194148.1|194023.1|194275.5|194150.5|194291.5|194166.5|194137.9|194012.9|271
1728492000000|2024-10-09 16:40:00|194274.9|194149.9|194345.7|194220.7|194376.6|194291.8|194212.2|194124.9|302
1728492300000|2024-10-09 16:45:00|194344.2|194219.2|194311.9|194171.7|194365.4|194251.2|194215.6|194134.1|239
1728492600000|2024-10-09 16:50:00|194303.5|194178.5|194360.7|194235.7|194375.6|194285.4|194211|194138|405
1728492900000|2024-10-09 16:55:00|194358.2|194233.2|194288.6|194238.6|194388.6|194286.7|194267.3|194154.1|483
1728493200000|2024-10-09 17:00:00|194291.4|194241.4|194433.5|194308.5|194461.4|194336.4|194285|194193.4|385
1728493500000|2024-10-09 17:05:00|194439.6|194314.6|194374.7|194249.7|194449.3|194354|194284.1|194202|286
1728493800000|2024-10-09 17:10:00|194373.4|194248.4|194430.9|194305.9|194456.7|194348.6|194366.4|194248.4|256
1728494100000|2024-10-09 17:15:00|194434.6|194309.6|194424.5|194299.5|194435.5|194346.1|194351.5|194253.2|342
1728494400000|2024-10-09 17:20:00|194425.1|194300.1|194677.9|194552.9|194726.3|194627.2|194425.1|194300.1|398
1728494700000|2024-10-09 17:25:00|194679.4|194554.4|194555.3|194430.3|194679.4|194554.4|194473.3|194348.3|310
1728495000000|2024-10-09 17:30:00|194558.7|194433.7|194647.9|194522.9|194693.6|194609.5|194537.5|194430.5|390
1728495300000|2024-10-09 17:35:00|194648.6|194523.6|194682.3|194557.3|194729.5|194638.1|194596.4|194510.6|206
1728495600000|2024-10-09 17:40:00|194686.6|194561.6|194629.3|194504.3|194702.3|194609.9|194621.9|194501.5|330
1728495900000|2024-10-09 17:45:00|194628.3|194503.3|194575.9|194450.9|194646|194545.9|194511.4|194437.3|428
1728496200000|2024-10-09 17:50:00|194576|194451|194648.4|194523.4|194667.6|194577|194525.1|194400.1|299
1728496500000|2024-10-09 17:55:00|194647.1|194522.1|194628.4|194457.7|194653.8|194549.7|194556.7|194437.9|265
1728496800000|2024-10-09 18:00:00|194628.1|194457.4|194625.2|194575.2|194679.7|194605.3|194579.1|194436.7|455
1728497100000|2024-10-09 18:05:00|194624.9|194574.9|194536.6|194486.6|194634.5|194584.5|194533.7|194483.7|459
1728497400000|2024-10-09 18:10:00|194533|194483|194711.4|194661.4|194769.1|194719.1|194515.1|194465.1|494
1728497700000|2024-10-09 18:15:00|194715.5|194665.5|194780|194730|194971.5|194846.9|194715.5|194665.5|486
1728498000000|2024-10-09 18:20:00|194780.1|194730.1|194783.6|194658.6|194813.1|194759.1|194693.7|194643.7|354
1728498300000|2024-10-09 18:25:00|194795.3|194670.3|194789.3|194664.3|194797.3|194703.9|194688.1|194621.2|212
1728498600000|2024-10-09 18:30:00|194778.4|194653.4|194845.9|194720.9|194880.2|194830.2|194744.1|194653.4|311
1728498900000|2024-10-09 18:35:00|194846.2|194721.2|194846.7|194721.7|194854.2|194767.3|194675.3|194587.9|408
1728499200000|2024-10-09 18:40:00|194845.8|194720.8|194897.6|194772.6|194955.6|194890.6|194813.5|194720.5|422
1728499500000|2024-10-09 18:45:00|194898.3|194773.3|194846.7|194721.7|194963.1|194885.6|194807.1|194703.1|446
1728499800000|2024-10-09 18:50:00|194847.4|194722.4|194782.8|194732.8|194887.8|194813.6|194717.3|194627.8|704
1728500100000|2024-10-09 18:55:00|194781|194731|194835.9|194710.9|194872.4|194795|194701.3|194619.7|601
1728500400000|2024-10-09 19:00:00|194791.1|194741.1|194819.5|194694.5|194845.4|194761.1|194697.6|194614.3|399
1728500700000|2024-10-09 19:05:00|194821.1|194696.1|194804.8|194679.8|194851.2|194728|194710.5|194631.2|499
1728501000000|2024-10-09 19:10:00|194807|194682|194835.8|194710.8|194837.2|194779.1|194700.4|194613.1|322
1728501300000|2024-10-09 19:15:00|194830.9|194705.9|194784.2|194659.2|194849.1|194755.2|194742.2|194659.2|160
1728501600000|2024-10-09 19:20:00|194790.2|194665.2|194790.9|194665.9|194807.1|194727.6|194688.4|194592.8|295
1728501900000|2024-10-09 19:25:00|194790.5|194665.5|194867.4|194742.4|194890.4|194787.3|194728.5|194640.4|339
1728502200000|2024-10-09 19:30:00|194873.5|194748.5|194882.5|194757.5|194890.4|194797.9|194802.9|194704|288
1728502500000|2024-10-09 19:35:00|194879.1|194753.1|194822|194697|194879.9|194799.7|194675.6|194595.6|422
1728502800000|2024-10-09 19:40:00|194794.1|194744.1|194805.4|194755.4|194832.6|194755.4|194714.6|194633.1|411
1728503100000|2024-10-09 19:45:00|194800.2|194750.2|194814.9|194689.9|194846.3|194750.3|194771.7|194688.5|169
1728503400000|2024-10-09 19:50:00|194812.6|194687.6|194899.9|194774.9|195029.3|194937.5|194760.6|194687.2|267
1728503700000|2024-10-09 19:55:00|194902.8|194777.8|194942.2|194817.2|194988.8|194868.2|194832.4|194738.2|317
1728504000000|2024-10-09 20:00:00|194892.5|194842.5|194935.1|194810.1|194971.9|194869.7|194892.5|194797.4|280
1728504300000|2024-10-09 20:05:00|194931|194806|194896.5|194771.5|194961.5|194806|194845.2|194720.2|306
1728504600000|2024-10-09 20:10:00|194894.3|194769.3|194896.1|194771.1|194931.3|194806.3|194863.3|194738.3|435
1728504900000|2024-10-09 20:15:00|194895.4|194770.4|194890.5|194765.5|194917.7|194782.2|194869.3|194709.4|231
1728505200000|2024-10-09 20:20:00|194887.3|194762.3|194888.5|194763.5|194898.8|194773.8|194866.8|194723.9|340
1728505500000|2024-10-09 20:25:00|194881.9|194756.9|194923.3|194798.3|194959|194806.8|194880.5|194750.4|252
1728505800000|2024-10-09 20:30:00|194931.7|194806.7|194973.4|194848.4|194983.6|194849.4|194918.5|194793.5|244
1728506100000|2024-10-09 20:35:00|194976|194835.6|194980.5|194855.5|194980.5|194889.6|194928.3|194835.6|33
1728506400000|2024-10-09 20:40:00|194984.6|194859.6|194978.6|194853.6|194986.7|194861.7|194958.9|194833.9|42
1728506700000|2024-10-09 20:45:00|194980.2|194841.4|195063.8|194938.8|195065.9|194940.9|194945.1|194837.2|51
1728507000000|2024-10-09 20:50:00|195057.9|194932.9|194991.2|194866.2|195080|194955|194979.4|194854.4|188
1728507300000|2024-10-09 20:55:00|194992.4|194864.5|195101.2|194860.6|195116.3|194934.7|194972.7|194847.7|152
1728507600000|2024-10-09 21:00:00|195109.4|194861.1|194929.5|194619.5|195144|194903.6|194929.5|194619.5|10
1728507900000|2024-10-09 21:05:00|194929.3|194619.3|195011|194701|195016.8|194706.8|194929.3|194619.3|9
1728508200000|2024-10-09 21:10:00|194970|194660|194971.2|194661.2|195014.4|194704.4|194961.8|194651.8|23
1728508500000|2024-10-09 21:15:00|194975.2|194665.2|195009.8|194699.8|195024.4|194714.4|194968.7|194658.7|36
1728508800000|2024-10-09 21:20:00|195014.3|194704.3|195016.4|194706.4|195023.5|194713.5|195014.1|194704.1|13
1728509100000|2024-10-09 21:25:00|195016.2|194706.2|195028.7|194718.7|195030.8|194720.8|194978.4|194668.4|27
1728509400000|2024-10-09 21:30:00|195028.9|194718.9|194984|194674|195039.9|194729.9|194979.4|194669.4|22
1728509700000|2024-10-09 21:35:00|194992.3|194682.3|195050.5|194740.5|195060.9|194750.9|194985.1|194675.1|104
1728510000000|2024-10-09 21:40:00|195045.8|194735.8|195054|194744|195067.6|194757.6|195016.3|194706.3|185
1728510300000|2024-10-09 21:45:00|195064.9|194754.9|195059.9|194749.9|195083.2|194773.2|195020.4|194710.4|137
1728510600000|2024-10-09 21:50:00|195049.2|194739.2|195069.1|194759.1|195069.1|194759.1|195044|194734|170
1728510900000|2024-10-09 21:55:00|195060.1|194750.1|195078.6|194768.6|195078.6|194768.6|194936.4|194626.4|33
1728511200000|2024-10-09 22:00:00|195159.6|194849.6|195025.2|194715.2|195169.5|194859.5|194994.6|194684.6|113
1728511500000|2024-10-09 22:05:00|195025.5|194715.5|195036.6|194726.6|195075.3|194767.2|194898.9|194588.9|124
1728511800000|2024-10-09 22:10:00|195103|194793|195068.7|194758.7|195116|194806|195037.6|194727.6|33
1728512100000|2024-10-09 22:15:00|195068.8|194758.8|195106.4|194796.4|195139.6|194829.6|195040.9|194756.2|40
1728512400000|2024-10-09 22:20:00|195107.2|194797.2|195059|194812.4|195107.2|194820|195059|194779|35
1728512700000|2024-10-09 22:25:00|195089|194779|195094.8|194784.8|195094.8|194809.6|195062.3|194779|19
1728513000000|2024-10-09 22:30:00|195065.6|194809.6|195045.4|194827|195095.5|194873.8|194998.8|194777|35
1728513300000|2024-10-09 22:35:00|195051.4|194833|195055.8|194821.6|195097.7|194833|195036.2|194775.1|26
1728513600000|2024-10-09 22:40:00|195040.5|194829.5|195086.8|194776.8|195099.9|194829.5|195037.5|194766.1|26
1728513900000|2024-10-09 22:45:00|195100.5|194790.5|194977.6|194780.4|195101.4|194832.5|194977.6|194713.5|34
1728514200000|2024-10-09 22:50:00|194977.5|194780.5|195027.9|194804|195076.6|194817.6|194977.5|194713.9|23
1728514500000|2024-10-09 22:55:00|195095.4|194785.4|195022.8|194814.4|195095.4|194820.9|195017.1|194763.7|23
1728514800000|2024-10-09 23:00:00|195019.3|194819|195080|194770|195144|194876.1|194950.2|194768.4|63
1728515100000|2024-10-09 23:05:00|195081.5|194771.5|195008.7|194825.5|195083.5|194849.9|194952|194769.5|54
1728515400000|2024-10-09 23:10:00|195008.3|194825.2|194977.6|194852.6|195082.5|194883.8|194921.7|194736|78
1728515700000|2024-10-09 23:15:00|195110.2|194875.5|194955.2|194829.7|195110.2|194877.6|194954.7|194736|44
1728516000000|2024-10-09 23:20:00|195112.3|194829.3|195007|194882|195118.3|194891.7|194954.9|194738|58
1728516300000|2024-10-09 23:25:00|195113.7|194803.7|195032.5|194722.5|195137|194897.9|194928|194722|85
1728516600000|2024-10-09 23:30:00|195033.5|194723.5|195034.5|194724.5|195036.5|194844.1|194951.7|194720.5|86
1728516900000|2024-10-09 23:35:00|195035.5|194725.5|194922.4|194749.9|195060|194826.4|194874.5|194696|88
1728517200000|2024-10-09 23:40:00|194864.4|194739.4|194744.4|194596.2|194999.5|194775.1|194738.5|194531|75
1728517500000|2024-10-09 23:45:00|194746.8|194598.6|194700.2|194575.2|194829|194621|194700.2|194520.8|53
1728517800000|2024-10-09 23:50:00|194708.6|194583.6|194743|194571|194813.5|194659|194693.4|194511.1|62
1728518100000|2024-10-09 23:55:00|194864.6|194570.1|194756.3|194631.3|194866.7|194676.1|194735|194570.1|77
1728518400000|2024-10-10 00:00:00|194834.4|194551.4|194761|194636|194834.4|194646.6|194732.3|194540.9|25
1728518700000|2024-10-10 00:05:00|194826.1|194658.9|194761.4|194636.4|194828.8|194658.9|194735.4|194552.3|27
1728519000000|2024-10-10 00:10:00|194825|194659.3|194755.8|194630.8|194827|194659.3|194748.2|194623.2|61
1728519300000|2024-10-10 00:15:00|194822|194653.7|194819|194551|194823|194654.5|194755.8|194551|61
1728519600000|2024-10-10 00:20:00|194821|194552|194767.9|194642.9|194821|194644.1|194752.9|194549|71
1728519900000|2024-10-10 00:25:00|194767.8|194642.8|194759.7|194634.7|194866|194711.5|194738.9|194553|207
1728520200000|2024-10-10 00:30:00|194742.2|194617.2|194796.2|194671.2|194836|194706.3|194742.2|194570|190
1728520500000|2024-10-10 00:35:00|194796.4|194671.4|194812.1|194671.6|194840|194701.1|194752.3|194576|225
1728520800000|2024-10-10 00:40:00|194811.4|194671.3|194815.5|194675.4|194860|194704.9|194786.7|194595|129
1728521100000|2024-10-10 00:45:00|194815.9|194609|194764.2|194639.2|194872|194697.2|194764.2|194599|223
1728521400000|2024-10-10 00:50:00|194785.8|194645.7|194715.4|194590.4|194805.5|194680.5|194678.8|194553.8|293
1728521700000|2024-10-10 00:55:00|194715.9|194590.9|194821.7|194671.9|194853|194694.9|194702.5|194538|246
1728522000000|2024-10-10 01:00:00|194818.7|194672.3|194851.7|194711.6|194887.3|194761.2|194818.7|194672.3|512
1728522300000|2024-10-10 01:05:00|194851.1|194710.9|194817.2|194677.1|194900|194722.1|194774.8|194631|287
1728522600000|2024-10-10 01:10:00|194818.9|194678.4|194839.6|194699.5|194890|194706.3|194764|194616|329
1728522900000|2024-10-10 01:15:00|194839.9|194699.8|194830.4|194705.4|194867.2|194732.8|194816.7|194691.7|235
1728523200000|2024-10-10 01:20:00|194832.7|194707.7|194834.8|194709.8|194884|194728.1|194822.4|194668|214
1728523500000|2024-10-10 01:25:00|194837.4|194712.4|194826.3|194701.3|194888|194721.2|194815.6|194663|223
1728523800000|2024-10-10 01:30:00|194825.6|194700.6|194810.4|194685.4|194850|194701.8|194775.6|194650.6|282
1728524100000|2024-10-10 01:35:00|194811.9|194686.9|194747.6|194572.7|194857|194690.3|194719|194572|353
1728524400000|2024-10-10 01:40:00|194747.3|194572.3|194656.5|194531.5|194747.3|194572.3|194615.9|194461|435
1728524700000|2024-10-10 01:45:00|194655|194530|194618.3|194493.3|194669|194532.3|194614.4|194478|655
1728525000000|2024-10-10 01:50:00|194616.5|194491.5|194670.9|194545.9|194677.6|194552.6|194613.6|194488.6|897
1728525300000|2024-10-10 01:55:00|194674.5|194549.5|194609.5|194484.5|194696.4|194571.4|194601.2|194476.2|673
1728525600000|2024-10-10 02:00:00|194602.9|194477.9|194630.9|194484.4|194638|194503.2|194596.8|194471.8|663
1728525900000|2024-10-10 02:05:00|194649|194454|194631.5|194506.5|194677|194520.1|194621.9|194445|593
1728526200000|2024-10-10 02:10:00|194634|194509|194716.4|194591.4|194741|194605.4|194625.9|194468|398
1728526500000|2024-10-10 02:15:00|194719.5|194594.5|194738.9|194613.9|194813|194642.6|194717.8|194545|354
1728526800000|2024-10-10 02:20:00|194738.4|194613.4|194660.9|194535.9|194738.7|194613.7|194639.9|194499|348
1728527100000|2024-10-10 02:25:00|194661.6|194536.6|194643.2|194518.2|194666.9|194541.9|194629.7|194504.7|675
1728527400000|2024-10-10 02:30:00|194640|194515|194634.7|194509.7|194668|194517.3|194605.4|194475|273
1728527700000|2024-10-10 02:35:00|194635.1|194510.1|194639.3|194514.3|194661|194517.8|194630.1|194483|334
1728528000000|2024-10-10 02:40:00|194639.1|194514.1|194636.8|194511.8|194661|194517.1|194623.6|194484|259
1728528300000|2024-10-10 02:45:00|194637.3|194512.3|194637.2|194512.2|194661|194515.2|194624.8|194478|174
1728528600000|2024-10-10 02:50:00|194637.5|194512.5|194635.4|194510.4|194666|194515.9|194625|194484|181
1728528900000|2024-10-10 02:55:00|194635.8|194510.8|194637.5|194512.5|194662|194514.9|194620.7|194481|175
1728529200000|2024-10-10 03:00:00|194638|194513|194657|194483|194661|194517.6|194632.1|194482|115
1728529500000|2024-10-10 03:05:00|194656|194482|194640.2|194515.2|194665|194518.8|194628.3|194482|153
1728529800000|2024-10-10 03:10:00|194640.5|194515.5|194660|194485|194717.6|194516.1|194639.7|194437.1|52
1728530100000|2024-10-10 03:15:00|194640.5|194515.5|194599.7|194474.7|194660|194515.8|194595.3|194443|131
1728530400000|2024-10-10 03:20:00|194599.9|194474.9|194604|194479|194628|194481.1|194597.4|194445|104
1728530700000|2024-10-10 03:25:00|194603.3|194478.3|194609.7|194484.7|194644.9|194503.7|194594.4|194435.3|210
1728531000000|2024-10-10 03:30:00|194611.7|194486.7|194636.3|194511.3|194675|194513.9|194602.8|194473|132
1728531300000|2024-10-10 03:35:00|194636|194511|194623.1|194498.1|194673|194517.4|194614|194454|87
1728531600000|2024-10-10 03:40:00|194615.7|194490.7|194622|194442|194697.9|194503.9|194601.8|194417.3|186
1728531900000|2024-10-10 03:45:00|194604.9|194479.9|194613|194488|194631.6|194506.6|194603.4|194478.4|429
1728532200000|2024-10-10 03:50:00|194615.7|194490.7|194614|194489|194625.6|194500.6|194606.3|194481.3|319
1728532500000|2024-10-10 03:55:00|194613.8|194488.8|194606.9|194481.9|194653|194502.6|194601.6|194454|190
1728532800000|2024-10-10 04:00:00|194607|194482|194569.1|194519.1|194667.7|194519.1|194569.1|194387.1|83
1728533100000|2024-10-10 04:05:00|194620|194446|194634.5|194509.5|194677|194511.3|194596.5|194445|149
1728533400000|2024-10-10 04:10:00|194635.1|194510.1|194629.5|194504.5|194701.8|194546.1|194592.2|194421.3|65
1728533700000|2024-10-10 04:15:00|194629.3|194504.3|194632.5|194507.5|194701.8|194509.9|194628.5|194421.3|73
1728534000000|2024-10-10 04:20:00|194633.2|194508.2|194633|194508|194703.7|194544.5|194594.5|194423.1|55
1728534300000|2024-10-10 04:25:00|194633.2|194508.2|194633.4|194508.4|194669|194545.4|194592|194464|127
1728534600000|2024-10-10 04:30:00|194631.2|194506.2|194650.4|194525.4|194691|194528.9|194625.1|194493|194
1728534900000|2024-10-10 04:35:00|194650.9|194525.9|194621.7|194496.7|194692|194528.2|194604.3|194479.3|338
1728535200000|2024-10-10 04:40:00|194622.6|194497.6|194622.9|194497.9|194660|194506.8|194613.7|194460|246
1728535500000|2024-10-10 04:45:00|194622.6|194497.6|194623.6|194498.6|194661|194500.9|194616.7|194460|61
1728535800000|2024-10-10 04:50:00|194623.2|194498.2|194623.8|194498.8|194700.1|194501.3|194608.5|194411.7|65
1728536100000|2024-10-10 04:55:00|194623.6|194498.6|194624.5|194499.5|194696.7|194503.3|194609.5|194415.6|59
1728536400000|2024-10-10 05:00:00|194624.8|194499.8|194616.3|194491.3|194668|194539.8|194607.4|194460|524
1728536700000|2024-10-10 05:05:00|194619.4|194494.4|194650|194525|194658.6|194533.6|194615.7|194490.7|751
1728537000000|2024-10-10 05:10:00|194650.5|194525.5|194665.4|194540.4|194713|194544|194650.5|194490|241
1728537300000|2024-10-10 05:15:00|194662.4|194537.4|194663.7|194538.7|194716|194545.3|194636.2|194494|665
1728537600000|2024-10-10 05:20:00|194663.1|194538.1|194714|194589|194734.2|194609.2|194660.2|194495|731
1728537900000|2024-10-10 05:25:00|194713.2|194588.2|194689|194564|194779|194613.1|194682.9|194557.9|630
1728538200000|2024-10-10 05:30:00|194685.6|194560.6|194635.3|194510.3|194685.6|194560.6|194633|194508|633
1728538500000|2024-10-10 05:35:00|194636.3|194511.3|194645|194520|194711|194557|194613.7|194488.7|473
1728538800000|2024-10-10 05:40:00|194640.7|194515.7|194630.1|194505.1|194720|194558.6|194602.3|194477.3|341
1728539100000|2024-10-10 05:45:00|194631.2|194506.2|194650.9|194525.9|194668|194533.4|194613.1|194464|278
1728539400000|2024-10-10 05:50:00|194651.7|194526.7|194706|194508|194712|194541.9|194642.1|194496|757
1728539700000|2024-10-10 05:55:00|194702|194505|194702|194507|194713|194544.6|194659.8|194500|233
1728540000000|2024-10-10 06:00:00|194705|194509|194705.8|194580.8|194762.4|194668|194628.2|194504|340
1728540300000|2024-10-10 06:05:00|194706|194581|194637.1|194512.1|194706.1|194581.1|194595|194502.5|340
1728540600000|2024-10-10 06:10:00|194639.6|194514.6|194710|194660|194754.1|194662.1|194585.9|194452.5|283
1728540900000|2024-10-10 06:15:00|194690.8|194640.8|194739.4|194614.4|194781|194664|194686.6|194569.9|126
1728541200000|2024-10-10 06:20:00|194739|194614|194746.1|194621.1|194776.7|194639.9|194723.6|194559.9|142
1728541500000|2024-10-10 06:25:00|194745.1|194620.1|194721.9|194596.9|194772|194654.6|194688.4|194573.3|146
1728541800000|2024-10-10 06:30:00|194721.6|194596.6|194721.9|194596.9|194738.9|194613.9|194714.1|194576|134
1728542100000|2024-10-10 06:35:00|194705.9|194580.9|194830.2|194705.2|194836.1|194733.9|194705.9|194579.5|178
1728542400000|2024-10-10 06:40:00|194780.4|194730.4|194853.4|194728.4|194896.1|194771.1|194778|194671|237
1728542700000|2024-10-10 06:45:00|194859|194734|194763.4|194638.4|194882|194757|194758.3|194618|302
1728543000000|2024-10-10 06:50:00|194757.9|194632.9|194784|194659|194793.8|194668.8|194740|194588|274
1728543300000|2024-10-10 06:55:00|194770.9|194645.9|194770.5|194645.5|194785.2|194660.2|194691.7|194566.7|396
1728543600000|2024-10-10 07:00:00|194778.4|194653.4|194711.4|194661.4|194826.1|194742.4|194703|194620.4|310
1728543900000|2024-10-10 07:05:00|194714.6|194664.6|194740|194615|194785|194667.7|194670.3|194569.9|273
1728544200000|2024-10-10 07:10:00|194739.2|194614.2|194845|194795|194891.6|194822.7|194726.2|194601.2|403
1728544500000|2024-10-10 07:15:00|194849.5|194799.5|194976.6|194851.6|195019.9|194920|194835.3|194754.2|431
1728544800000|2024-10-10 07:20:00|194977.6|194852.6|195045.5|194920.5|195058.6|194933.6|194943.8|194834.5|381
1728545100000|2024-10-10 07:25:00|195050.2|194925.2|195140|195015|195160.1|195059|195012.4|194913.2|518
1728545400000|2024-10-10 07:30:00|195139.8|195014.8|195165.9|195040.9|195226.7|195101.7|195113.1|194988.1|341
1728545700000|2024-10-10 07:35:00|195163.6|195038.6|195170.8|195045.8|195261.9|195179.6|195130.2|195006.3|350
1728546000000|2024-10-10 07:40:00|195169|195044|195255.2|195130.2|195259.3|195175.4|195085.8|194993.9|432
1728546300000|2024-10-10 07:45:00|195245.8|195120.8|195159.7|195034.7|195282.5|195188.9|195128.1|194931.1|273
1728546600000|2024-10-10 07:50:00|195139.1|195014.1|195165.9|195040.9|195173.5|195048.5|195115.4|194990.4|308
1728546900000|2024-10-10 07:55:00|195167.3|195042.3|195086.8|194961.8|195167.3|195042.3|195075.9|194950.9|275
1728547200000|2024-10-10 08:00:00|195086.2|194961.2|195008.6|194883.6|195133.9|194985.5|194992.4|194867.4|371
1728547500000|2024-10-10 08:05:00|195004.3|194879.3|195024.4|194899.4|195096|194954.5|194951.1|194862.3|344
1728547800000|2024-10-10 08:10:00|194998|194873|195093|194968|195139.4|195057.3|194893.5|194808.1|424
1728548100000|2024-10-10 08:15:00|195066.3|195016.3|195243.2|195118.2|195267.3|195180.5|195037.5|194942.7|511
1728548400000|2024-10-10 08:20:00|195238.5|195113.5|195233.7|195108.7|195248.8|195166|195132.7|195028.6|402
1728548700000|2024-10-10 08:25:00|195232.6|195107.6|195284.6|195159.6|195296.7|195206.1|195155.9|195067.1|342
1728549000000|2024-10-10 08:30:00|195286.7|195161.7|195196.7|195071.7|195296.8|195212.6|195152.3|195067.6|301
1728549300000|2024-10-10 08:35:00|195161.1|195111.1|195170.8|195045.8|195203.4|195129.5|195076.7|195006.1|331
1728549600000|2024-10-10 08:40:00|195126.1|195076.1|195212.1|195087.1|195220.7|195128.4|195116.5|195035.9|236
1728549900000|2024-10-10 08:45:00|195209.4|195084.4|195225.2|195100.2|195233.1|195108.1|195208.7|195083.7|118
1728550200000|2024-10-10 08:50:00|195217.9|195092.9|195226.3|195176.3|195319.6|195196.2|195210.6|195085.6|219
1728550500000|2024-10-10 08:55:00|195229.8|195179.8|195285.7|195160.7|195326.9|195246.6|195211.8|195143.4|238
1728550800000|2024-10-10 09:00:00|195286.1|195161.1|195314|195189|195347.3|195248.5|195234.2|195145.4|314
1728551100000|2024-10-10 09:05:00|195311.8|195186.8|195172.9|195047.9|195311.8|195195.3|195120.7|195032.3|275
1728551400000|2024-10-10 09:10:00|195172.8|195047.8|195160.2|195035.2|195188.9|195105.9|195103.5|195024.2|178
1728551700000|2024-10-10 09:15:00|195158.8|195033.8|195206.5|195081.5|195212.5|195094.5|195074.8|194981.9|216
1728552000000|2024-10-10 09:20:00|195206.9|195081.9|195144.2|195019.2|195209.2|195122.5|195092.4|195006|191
1728552300000|2024-10-10 09:25:00|195144.7|195019.7|195165.7|195040.7|195252|195113.1|195140.5|195015.5|244
1728552600000|2024-10-10 09:30:00|195166.3|195041.3|195145|195020|195203|195058.8|195121.2|194988|195
1728552900000|2024-10-10 09:35:00|195145.3|195020.3|195078|194953|195173.8|195037.5|195046|194918|131
1728553200000|2024-10-10 09:40:00|195078.3|194953.3|195132|195007|195162|195048|195064.6|194939.6|187
1728553500000|2024-10-10 09:45:00|195132.6|195007.6|195136.9|195011.9|195141.5|195016.5|195052|194972.7|248
1728553800000|2024-10-10 09:50:00|195137.5|195012.5|195133.7|194992.3|195171|195017.8|195123.5|194963|334
1728554100000|2024-10-10 09:55:00|195139|195010.2|195075.8|194950.8|195144.1|195016.9|195072|194947|222
1728554400000|2024-10-10 10:00:00|195075.6|194950.6|195082.6|194957.6|195120|194999.3|195004.7|194918.8|230
1728554700000|2024-10-10 10:05:00|195083|194958|195049.2|194924.2|195100|194975|195042.7|194917.7|227
1728555000000|2024-10-10 10:10:00|195051.1|194926.1|195039.8|194914.8|195068.7|194953.8|194998.8|194911.5|410
1728555300000|2024-10-10 10:15:00|195043.2|194918.2|195065.9|194940.9|195097.5|194972.5|194997.5|194913.5|209
1728555600000|2024-10-10 10:20:00|195067.4|194942.4|195043.6|194993.6|195137.6|195012.8|195031.7|194930.2|159
1728555900000|2024-10-10 10:25:00|195041.7|194991.7|195100.9|194975.9|195143|195030.3|195033.1|194949.7|145
1728556200000|2024-10-10 10:30:00|195060.8|195010.8|195018.5|194893.5|195111.7|195028.9|194968.5|194851.6|224
1728556500000|2024-10-10 10:35:00|195068.3|194851.4|195066.8|195016.8|195169.6|195059.6|195003.2|194851.4|218
1728556800000|2024-10-10 10:40:00|195068.9|195018.9|195112.2|194987.2|195141.7|195052.8|195044.5|194926.3|183
1728557100000|2024-10-10 10:45:00|195105.3|194980.3|195069.3|195019.3|195157|195040.7|195050.4|194958.9|301
1728557400000|2024-10-10 10:50:00|195064.9|195014.9|195068.7|194943.7|195102.8|195018.2|195001.4|194876.4|200
1728557700000|2024-10-10 10:55:00|195057.1|194932.1|195079.2|195029.2|195104.9|195037.2|195029.5|194930.7|203
1728558000000|2024-10-10 11:00:00|195084.4|195034.4|195113.7|194988.7|195166|195041.1|195006.1|194938.7|360
1728558300000|2024-10-10 11:05:00|195113.5|194988.5|195059.2|194932.6|195151|194988.5|195052.3|194910.5|158
1728558600000|2024-10-10 11:10:00|195052.3|194927.3|194989.8|194939.8|195052.3|194944.8|194962.3|194858|220
1728558900000|2024-10-10 11:15:00|194988|194938|194988.2|194938.2|195041.8|194947.1|194966.3|194860|113
1728559200000|2024-10-10 11:20:00|194989.9|194939.9|195097.5|194972.5|195104|195020|194988.3|194923.1|260
1728559500000|2024-10-10 11:25:00|195098.7|194973.7|195106.7|195056.7|195146.5|195059.5|195033.2|194957.7|273
1728559800000|2024-10-10 11:30:00|195108.5|195058.5|195107.2|195057.2|195251.2|195176.7|195077.7|194989|412
1728560100000|2024-10-10 11:35:00|195105.7|195055.7|195083.2|195033.2|195111.6|195061.6|195082.7|195032.7|404
1728560400000|2024-10-10 11:40:00|195082.2|195032.2|195051.1|194926.1|195082.2|195032.2|195011|194912.2|314
1728560700000|2024-10-10 11:45:00|195050.1|194925.1|194864.7|194814.7|195102|195041.5|194858.1|194753.1|602
1728561000000|2024-10-10 11:50:00|194864.5|194814.5|194859.8|194809.8|194902.8|194852.8|194840.5|194790.5|482
1728561300000|2024-10-10 11:55:00|194860.1|194810.1|194893.2|194768.2|194914.7|194822.2|194795.5|194712.8|361
1728561600000|2024-10-10 12:00:00|194896|194771|194677.8|194627.8|194901.8|194799.4|194670.5|194585.3|550
1728561900000|2024-10-10 12:05:00|194674.4|194624.4|194680.5|194555.5|194801.4|194711.4|194644.2|194528.2|529
1728562200000|2024-10-10 12:10:00|194680.1|194555.1|194615.7|194490.7|194725.1|194600.1|194578.6|194453.6|539
1728562500000|2024-10-10 12:15:00|194610.8|194485.8|194575.2|194450.2|194610.8|194508.2|194455.9|194368|507
1728562800000|2024-10-10 12:20:00|194557.1|194432.1|194811.4|194686.4|194848.9|194723.9|194549.9|194425.9|623
1728563100000|2024-10-10 12:25:00|194793.9|194668.9|194746.9|194436.9|194844.1|194727.3|194725.9|194423.8|674
1728563400000|2024-10-10 12:30:00|194746.2|194436.2|194436.1|194338.6|195085.9|194845|194229.6|194104.6|892
1728563700000|2024-10-10 12:35:00|194464.6|194339.6|195109.7|195059.7|195109.7|195059.7|194355.4|194230.4|952
1728564000000|2024-10-10 12:40:00|195158.9|195033.9|195396.1|195271.1|195441.1|195316.1|194970.5|194845.5|990
1728564300000|2024-10-10 12:45:00|195395.6|195270.6|195067.6|194942.6|195447.1|195334.5|195020.5|194895.5|798
1728564600000|2024-10-10 12:50:00|195065.4|194940.4|194881.4|194756.4|195096.3|194971.3|194814.3|194728.3|821
1728564900000|2024-10-10 12:55:00|194881.3|194756.3|195048.2|194923.2|195274.3|195149.3|194862.7|194737.7|777
1728565200000|2024-10-10 13:00:00|195049|194924|194848.5|194723.5|195166.5|195041.5|194697.4|194639.5|858
1728565500000|2024-10-10 13:05:00|194850.2|194725.2|194899.9|194774.9|194950.5|194894.8|194779.1|194656.2|668
1728565800000|2024-10-10 13:10:00|194895|194770|194801.9|194751.9|194957.4|194907.4|194783|194733|622
1728566100000|2024-10-10 13:15:00|194805.8|194755.8|194787.6|194662.6|194900.5|194828.2|194696.5|194613|713
1728566400000|2024-10-10 13:20:00|194784.6|194659.6|195274.9|195149.9|195316.3|195231|194753.9|194628.9|773
1728566700000|2024-10-10 13:25:00|195272.9|195147.9|195229.3|195104.3|195343.3|195218.3|195125.4|195000.4|742
1728567000000|2024-10-10 13:30:00|195232.3|195107.3|195550.8|195425.8|195580.4|195505.1|195229.9|195104.9|902
1728567300000|2024-10-10 13:35:00|195545.3|195420.3|195457|195332|195555.1|195431.8|195313.4|195204.5|806
1728567600000|2024-10-10 13:40:00|195468.6|195418.6|195740.1|195615.1|195757.5|195654.9|195398.6|195323.1|771
1728567900000|2024-10-10 13:45:00|195746|195621|195905.9|195855.9|196035|195950|195712.7|195621|802
1728568200000|2024-10-10 13:50:00|195914.5|195864.5|195832.8|195782.8|196005.7|195889.6|195695.4|195598.3|735
1728568500000|2024-10-10 13:55:00|195840.2|195790.2|196021.9|195971.9|196128|196040.8|195702.1|195652.1|809
1728568800000|2024-10-10 14:00:00|196023.4|195973.4|195972.1|195847.1|196242.5|196159|195918.1|195801.4|689
1728569100000|2024-10-10 14:05:00|195970.7|195845.7|195931.6|195806.6|196113.3|196035.1|195891.9|195805.8|688
1728569400000|2024-10-10 14:10:00|195930.8|195805.8|195341.7|195291.7|195948.6|195823.6|195285.1|195235.1|782
1728569700000|2024-10-10 14:15:00|195397.1|195272.1|195389.6|195264.6|195498.2|195444.3|195103.8|195024.8|707
1728570000000|2024-10-10 14:20:00|195385|195260|195358.6|195233.6|195553.8|195428.8|195337.7|195214.8|608
1728570300000|2024-10-10 14:25:00|195351.1|195226.1|195442.6|195317.6|195518.9|195399.6|195351.1|195226.1|568
1728570600000|2024-10-10 14:30:00|195448.3|195323.3|195599.5|195549.5|195630.6|195549.5|195291.3|195184.6|741
1728570900000|2024-10-10 14:35:00|195591.5|195541.5|195640.8|195515.8|195828|195753|195488.6|195363.6|780
1728571200000|2024-10-10 14:40:00|195641.1|195516.1|195287|195237|195669.5|195563.5|195248.4|195165.6|737
1728571500000|2024-10-10 14:45:00|195288|195238|195459.2|195334.2|195579.8|195492.7|195288|195233.6|537
1728571800000|2024-10-10 14:50:00|195460.5|195335.5|195593.5|195543.5|195715.7|195615.3|195333.2|195210.9|668
1728572100000|2024-10-10 14:55:00|195614.4|195564.4|195247.7|195122.7|195655.5|195568.9|195158.7|195065.1|909
1728572400000|2024-10-10 15:00:00|195249.3|195124.3|194978.2|194928.2|195290|195178.4|194953.7|194869.6|705
1728572700000|2024-10-10 15:05:00|194975.8|194925.8|195018.5|194893.5|195092.1|195019.5|194838.3|194713.3|533
1728573000000|2024-10-10 15:10:00|195017.1|194892.1|194888.7|194838.7|195068.5|194943.5|194837.4|194787.4|577
1728573300000|2024-10-10 15:15:00|194881.6|194831.6|195125.6|195000.6|195125.6|195000.6|194872|194770.9|636
1728573600000|2024-10-10 15:20:00|195125.2|195000.2|195195|195070|195202.4|195117.7|195038.8|194956.6|574
1728573900000|2024-10-10 15:25:00|195194.2|195069.2|195235.8|195110.8|195371.9|195246.9|195188.5|195063.5|495
1728574200000|2024-10-10 15:30:00|195235.4|195110.4|195289.6|195239.6|195357.8|195256.1|195208.4|195099.3|356
1728574500000|2024-10-10 15:35:00|195302.9|195252.9|195085.9|194960.9|195456.8|195356.2|195070.2|194960.9|472
1728574800000|2024-10-10 15:40:00|195090|194965|195088.9|194963.9|195134.3|195026.6|194955.1|194859.1|567
1728575100000|2024-10-10 15:45:00|195090.4|194965.4|195017.2|194892.2|195127.4|195051.1|194904.2|194814.4|384
1728575400000|2024-10-10 15:50:00|195017.7|194892.7|195069|194944|195126.7|195041.3|194899.9|194796.1|486
1728575700000|2024-10-10 15:55:00|195055.3|194930.3|194942.8|194817.8|195056|194943.8|194930.6|194805.6|349
1728576000000|2024-10-10 16:00:00|194941.9|194816.9|194797.3|194747.3|194952.7|194852.5|194754|194653.8|494
1728576300000|2024-10-10 16:05:00|194788.5|194738.5|194857.1|194732.1|194898.4|194810|194765.1|194657.4|386
1728576600000|2024-10-10 16:10:00|194853.3|194728.3|194887.6|194762.6|194941.9|194852.2|194804.5|194720.6|417
1728576900000|2024-10-10 16:15:00|194887.8|194762.8|194908.3|194783.3|194935.8|194817.5|194832.5|194731.1|283
1728577200000|2024-10-10 16:20:00|194907.9|194782.9|194977.7|194852.7|195019.6|194894.6|194879.8|194754.8|233
1728577500000|2024-10-10 16:25:00|194975.2|194850.2|195029.6|194904.6|195058.7|194942.1|194949.6|194840.1|283
1728577800000|2024-10-10 16:30:00|195027.8|194887.4|194985|194935|195069.8|194979.2|194980.8|194883|317
1728578100000|2024-10-10 16:35:00|194978.4|194928.4|194979.5|194854.5|195055.9|194956.1|194916.9|194835|335
1728578400000|2024-10-10 16:40:00|194978.2|194853.2|194969.3|194844.3|195026.9|194901.9|194880.7|194755.7|307
1728578700000|2024-10-10 16:45:00|194970.5|194845.5|194941.5|194816.5|195030.3|194905.3|194881.3|194753.1|569
1728579000000|2024-10-10 16:50:00|194937.1|194812.1|195088.3|195038.3|195140.3|195038.9|194881.8|194768.7|374
1728579300000|2024-10-10 16:55:00|195079.8|195029.8|195113.8|194988.8|195247.2|195159.5|195055.4|194949.4|438
1728579600000|2024-10-10 17:00:00|195116.2|194991.2|195437.5|195387.5|195446.2|195396.2|195055.9|194959.8|612
1728579900000|2024-10-10 17:05:00|195430.1|195380.1|195542.6|195492.6|195626|195543.4|195378|195307.2|609
1728580200000|2024-10-10 17:10:00|195542.1|195492.1|195587.2|195537.2|195713.9|195623.5|195528.8|195450.3|578
1728580500000|2024-10-10 17:15:00|195586.9|195536.9|195542.9|195417.9|195654.7|195574.9|195503.5|195417.6|588
1728580800000|2024-10-10 17:20:00|195547.6|195422.6|195502.1|195452.1|195563.9|195463.8|195395.9|195279.7|577
1728581100000|2024-10-10 17:25:00|195502.8|195452.8|195540.6|195490.6|195598|195524|195499.8|195401.5|646
1728581400000|2024-10-10 17:30:00|195540.4|195490.4|195563|195438|195582.2|195498.5|195430.8|195353|472
1728581700000|2024-10-10 17:35:00|195581.5|195456.5|195462.8|195337.8|195586.7|195521.6|195397.8|195322.7|412
1728582000000|2024-10-10 17:40:00|195463.3|195338.3|195370.8|195245.8|195472.8|195354.7|195306.5|195234.4|413
1728582300000|2024-10-10 17:45:00|195377.1|195252.1|195448.9|195323.9|195486.5|195413.1|195349.7|195245.3|294
1728582600000|2024-10-10 17:50:00|195454.6|195321.4|195421.9|195371.9|195517.3|195430|195352.1|195254.6|411
1728582900000|2024-10-10 17:55:00|195419.8|195369.8|195384.4|195259.4|195494.6|195401.6|195368.5|195238.5|261
1728583200000|2024-10-10 18:00:00|195383.2|195257.3|195379.2|195254.2|195488|195399.3|195333.4|195252.1|352
1728583500000|2024-10-10 18:05:00|195380.2|195255.2|195270|195145|195403.7|195278.7|195266.6|195145|241
1728583800000|2024-10-10 18:10:00|195264.2|195139.2|195341.2|195216.2|195346.9|195239|195221.6|195096.6|230
1728584100000|2024-10-10 18:15:00|195340.7|195215.7|195370.2|195245.2|195458.6|195333.6|195327|195215.2|204
1728584400000|2024-10-10 18:20:00|195377|195252|195347.6|195222.6|195428.5|195326.2|195320|195211.5|183
1728584700000|2024-10-10 18:25:00|195344.6|195219.6|195318.3|195193.3|195359|195234|195298.2|195173.2|125
1728585000000|2024-10-10 18:30:00|195321.2|195196.2|195312.5|195187.5|195402.5|195322.4|195274.8|195187.5|139
1728585300000|2024-10-10 18:35:00|195312.4|195187.4|195367|195242|195371.8|195283.3|195279.1|195155.6|208
1728585600000|2024-10-10 18:40:00|195377.5|195252.5|195453.7|195328.7|195507.1|195382.1|195322.1|195235.4|219
1728585900000|2024-10-10 18:45:00|195445.6|195320.6|195331.8|195206.8|195445.6|195332.2|195275.6|195150.6|234
1728586200000|2024-10-10 18:50:00|195327.4|195202.4|195108.8|195058.8|195345.9|195220.9|195076.4|194993.5|302
1728586500000|2024-10-10 18:55:00|195116.9|195066.9|195189.1|195064.1|195193.9|195100.9|194995.9|194945.9|359
1728586800000|2024-10-10 19:00:00|195192.4|195067.4|195457.4|195332.4|195498.9|195400.6|195176.6|195051.6|423
1728587100000|2024-10-10 19:05:00|195459.2|195334.2|195474.2|195349.2|195556.3|195470.6|195400.2|195319.7|319
1728587400000|2024-10-10 19:10:00|195479|195354|195219.5|195169.5|195479|195389.2|195216.6|195140.3|263
1728587700000|2024-10-10 19:15:00|195221.8|195171.8|195102|195052|195268.4|195187.1|195098.8|195018.8|306
1728588000000|2024-10-10 19:20:00|195099.3|195049.3|195120.4|194995.4|195151.6|195068.7|195030.4|194949.7|216
1728588300000|2024-10-10 19:25:00|195116.2|194991.2|194963.3|194838.3|195158.1|195037.6|194882.4|194789.3|331
1728588600000|2024-10-10 19:30:00|194935.8|194885.8|195005.7|194880.7|195089.4|194994.4|194902.3|194806.7|370
1728588900000|2024-10-10 19:35:00|195005.8|194880.8|195036.7|194911.7|195058.1|194950.1|194902.6|194819.7|245
1728589200000|2024-10-10 19:40:00|195035.9|194910.9|195019.7|194969.7|195062.6|194980|194960.4|194879.8|243
1728589500000|2024-10-10 19:45:00|195010.7|194960.7|194970.4|194845.4|195053.6|194967.1|194900.5|194775.5|226
1728589800000|2024-10-10 19:50:00|194969.8|194844.8|194962.3|194912.3|195036.2|194955.5|194931.9|194834.9|281
1728590100000|2024-10-10 19:55:00|194974|194924|194976.7|194926.7|195006.9|194948.1|194935.4|194854|375
1728590400000|2024-10-10 20:00:00|194990|194940|194955.3|194830.3|195010.6|194940|194946.2|194821.2|217
1728590700000|2024-10-10 20:05:00|194955.1|194830.1|194949.1|194824.1|195008.9|194883.9|194935.8|194791.2|124
1728591000000|2024-10-10 20:10:00|194951.5|194826.5|194859.4|194707|194959.6|194826.5|194855.5|194705.1|131
1728591300000|2024-10-10 20:15:00|194867.2|194714.8|194756.8|194631.8|194907.3|194753.7|194756.1|194631.1|156
1728591600000|2024-10-10 20:20:00|194756.3|194631.3|194726.9|194601.9|194782.1|194641.8|194688.7|194563.7|315
1728591900000|2024-10-10 20:25:00|194729.3|194604.3|194735.9|194610.9|194773.5|194648.5|194699|194574|243
1728592200000|2024-10-10 20:30:00|194737.1|194612.1|194715.4|194590.4|194764.6|194647.8|194656.2|194541.1|222
1728592500000|2024-10-10 20:35:00|194714|194589|194687.7|194562.7|194731.9|194599.6|194668.7|194543.7|129
1728592800000|2024-10-10 20:40:00|194689.9|194564.9|194709.7|194543.9|194722.4|194597.4|194659.8|194534.8|187
1728593100000|2024-10-10 20:45:00|194697.6|194540.1|194674.1|194549.1|194713.3|194583.7|194664.1|194516.3|147
1728593400000|2024-10-10 20:50:00|194670.7|194545.7|194676.3|194551.3|194713.4|194570.7|194661|194504.4|122
1728593700000|2024-10-10 20:55:00|194675.9|194550.9|194767.8|194457.8|194767.8|194595.7|194669.2|194442|162
1728594000000|2024-10-10 21:00:00|194757.5|194447.5|194765|194455|194765.1|194455.1|194739.7|194429.7|12
1728594300000|2024-10-10 21:05:00|194765.1|194455.1|194814.4|194504.4|194875.8|194565.8|194763.2|194453.2|18
1728594600000|2024-10-10 21:10:00|194814.5|194504.5|194730|194420|194815.3|194505.3|194708.6|194398.6|39
1728594900000|2024-10-10 21:15:00|194730.1|194420.1|194730|194420|194730.1|194420.1|194730|194420|6
1728595200000|2024-10-10 21:20:00|194730.1|194420.1|194730|194420|194730.1|194420.1|194730|194420|4
1728595500000|2024-10-10 21:25:00|194730.1|194420.1|194749.7|194439.7|194789.4|194479.4|194730|194420|32
1728595800000|2024-10-10 21:30:00|194751.6|194441.6|194692.5|194382.5|194780.5|194470.5|194682.3|194372.3|12
1728596100000|2024-10-10 21:35:00|194694.4|194384.4|194688.6|194378.6|194695.3|194385.3|194688.6|194378.6|20
1728596400000|2024-10-10 21:40:00|194689.5|194379.5|194690.6|194380.6|194695.6|194385.6|194688.6|194378.6|21
1728596700000|2024-10-10 21:45:00|194691.7|194381.7|194693.9|194383.9|194696.8|194386.8|194687.5|194377.5|15
1728597000000|2024-10-10 21:50:00|194689.1|194379.1|194695.4|194385.4|194697.8|194387.8|194688.1|194378.1|21
1728597300000|2024-10-10 21:55:00|194692|194382|194680|194370|194695.4|194385.4|194680|194370|24
1728597600000|2024-10-10 22:00:00|194682|194372|194722.5|194412.5|194743.5|194433.5|194682|194372|124
1728597900000|2024-10-10 22:05:00|194722|194412|194734.3|194424.3|194747.3|194437.3|194718.5|194408.5|40
1728598200000|2024-10-10 22:10:00|194733.2|194423.2|194732|194422|194734.9|194470|194686.7|194418.8|30
1728598500000|2024-10-10 22:15:00|194733|194423|194825.8|194515.8|194825.8|194515.8|194721.7|194411.7|32
1728598800000|2024-10-10 22:20:00|194827.8|194517.8|194818.5|194508.5|194833.1|194535.3|194805.4|194508|33
1728599100000|2024-10-10 22:25:00|194808|194523.2|194820.8|194510.8|194848|194625|194719.4|194496.4|38
1728599400000|2024-10-10 22:30:00|194807.3|194524.9|194725.8|194600.8|194820.7|194600.8|194725.8|194510.7|35
1728599700000|2024-10-10 22:35:00|194806.3|194524.4|194807.2|194525.4|194810.3|194600.8|194725.8|194524.4|17
1728600000000|2024-10-10 22:40:00|194750.9|194577.8|194749.7|194576.6|194819.5|194587.9|194746.8|194523.3|19
1728600300000|2024-10-10 22:45:00|194746.5|194573.3|194711.9|194505.3|194783|194576|194668.7|194456.1|39
1728600600000|2024-10-10 22:50:00|194767|194457|194680.4|194479.2|194783.5|194544.1|194680.4|194456.7|47
1728600900000|2024-10-10 22:55:00|194738.8|194428.8|194687.6|194496.3|194769.5|194532.8|194655.9|194428.8|37
1728601200000|2024-10-10 23:00:00|194751.6|194441.6|194766.1|194465.3|194766.1|194548.5|194630.2|194439.5|43
1728601500000|2024-10-10 23:05:00|194766.5|194469.4|194765.2|194455.2|194768.2|194544.1|194649.1|194455.2|30
1728601800000|2024-10-10 23:10:00|194766.2|194476.1|194763.8|194482.7|194767.3|194539.4|194648.3|194455.2|42
1728602100000|2024-10-10 23:15:00|194763.7|194510.7|194663.8|194480|194770.1|194517.6|194662|194429.2|33
1728602400000|2024-10-10 23:20:00|194663.6|194429.2|194721.1|194515.1|194746.6|194515.1|194663.6|194422.5|21
1728602700000|2024-10-10 23:25:00|194721.3|194513.1|194680.3|194501.3|194768.9|194536.8|194679.8|194432.1|30
1728603000000|2024-10-10 23:30:00|194668.1|194504.1|194635.2|194448|194700.9|194504.1|194627.2|194380.1|44
1728603300000|2024-10-10 23:35:00|194636.1|194476.8|194670.2|194545.2|194692.3|194547.8|194566.7|194389.1|74
1728603600000|2024-10-10 23:40:00|194650.9|194525.9|194790.4|194501.2|194790.4|194572.5|194650.9|194501.2|42
1728603900000|2024-10-10 23:45:00|194787.5|194493.2|194598.2|194548.2|194787.5|194584.1|194584.1|194407.6|35
1728604200000|2024-10-10 23:50:00|194718|194555.9|194593.3|194543.3|194718|194555.9|194578.7|194403.9|46
1728604500000|2024-10-10 23:55:00|194649.1|194524.1|194559.9|194385.9|194696|194553.2|194559.7|194385.9|29
1728604800000|2024-10-11 00:00:00|194575.3|194450.3|194559.2|194509.2|194673|194522.4|194541.7|194379.8|63
1728605100000|2024-10-11 00:05:00|194671|194516.9|194565.3|194515.3|194686.5|194541|194551|194372.5|74
1728605400000|2024-10-11 00:10:00|194580.7|194455.7|194554.6|194391.6|194582.1|194525.3|194546.6|194391.5|47
1728605700000|2024-10-11 00:15:00|194679|194509.3|194564.4|194514.4|194687|194531.3|194549.9|194491.3|47
1728606000000|2024-10-11 00:20:00|194687|194522.1|194541.8|194491.8|194687|194523.2|194541.8|194376.2|38
1728606300000|2024-10-11 00:25:00|194534.1|194360.6|194568.5|194518.5|194682|194525.9|194534.1|194360.6|51
1728606600000|2024-10-11 00:30:00|194575.1|194525.1|194616.6|194491.6|194683|194525.1|194556.6|194381.2|64
1728606900000|2024-10-11 00:35:00|194616.9|194491.9|194678|194505.8|194680|194506.9|194602.9|194477.9|64
1728607200000|2024-10-11 00:40:00|194599.3|194474.3|194680|194503.8|194691.7|194506.9|194598.4|194381.7|27
1728607500000|2024-10-11 00:45:00|194679|194475.7|194576.5|194404.9|194681|194505.3|194574.8|194397.3|31
1728607800000|2024-10-11 00:50:00|194603.4|194405|194601.1|194476.1|194685|194491|194574.2|194389|40
1728608100000|2024-10-11 00:55:00|194613.2|194488.2|194594.1|194469.1|194685|194488.2|194567.7|194389.3|33
1728608400000|2024-10-11 01:00:00|194594.3|194469.3|194604.8|194479.8|194750.7|194625.7|194568.3|194396.7|402
1728608700000|2024-10-11 01:05:00|194596.9|194471.9|194587.5|194462.5|194612.2|194487.2|194573.4|194411.6|303
1728609000000|2024-10-11 01:10:00|194591.9|194466.9|194583.2|194458.2|194689.9|194473.8|194563|194404.2|173
1728609300000|2024-10-11 01:15:00|194583.1|194458.1|194613.8|194488.8|194619.5|194494.5|194530.8|194372|162
1728609600000|2024-10-11 01:20:00|194611.4|194486.4|194589.2|194464.2|194620|194495|194587.5|194428.8|74
1728609900000|2024-10-11 01:25:00|194588.8|194463.8|194580.3|194455.3|194594|194469|194557|194398.7|91
1728610200000|2024-10-11 01:30:00|194575.3|194450.3|194588.5|194463.5|194702.4|194492.6|194575.3|194409.8|55
1728610500000|2024-10-11 01:35:00|194593.2|194468.2|194610.6|194485.6|194623.5|194498.5|194578.4|194409.9|103
1728610800000|2024-10-11 01:40:00|194609|194484|194577.6|194452.6|194615.5|194484|194556.9|194392.6|177
1728611100000|2024-10-11 01:45:00|194568.7|194443.7|194555.4|194430.4|194592.9|194467.9|194538.9|194413.9|242
1728611400000|2024-10-11 01:50:00|194555.5|194430.5|194563.8|194438.8|194573|194448|194546.3|194374.8|137
1728611700000|2024-10-11 01:55:00|194556.6|194431.6|194618.8|194493.8|194671.4|194546.4|194554.7|194408.1|275
1728612000000|2024-10-11 02:00:00|194615.7|194490.7|194592.3|194542.3|194637.8|194553.6|194591|194466|296
1728612300000|2024-10-11 02:05:00|194590.3|194414|194592|194467|194613.3|194548.5|194585.9|194414|73
1728612600000|2024-10-11 02:10:00|194597.6|194472.6|194637.1|194512.1|194685.3|194553.8|194591.9|194466.9|288
1728612900000|2024-10-11 02:15:00|194632.3|194507.3|194649.9|194520.8|194723.9|194539.4|194629.2|194443.1|200
1728613200000|2024-10-11 02:20:00|194654.4|194515.5|194628|194491.3|194729.7|194569|194604.4|194414.7|124
1728613500000|2024-10-11 02:25:00|194627.2|194490.6|194636.7|194511.7|194649.1|194524.1|194573.3|194414|377
1728613800000|2024-10-11 02:30:00|194637.2|194512.2|194719|194492|194722|194541.6|194627|194465|266
1728614100000|2024-10-11 02:35:00|194658.2|194533.2|194689.6|194564.6|194721|194589.1|194657.6|194490|128
1728614400000|2024-10-11 02:40:00|194689.1|194564.1|194690|194565|194749|194573.5|194664.6|194519|252
1728614700000|2024-10-11 02:45:00|194690.3|194565.3|194668.4|194543.4|194748|194568|194658.5|194519|140
1728615000000|2024-10-11 02:50:00|194666.4|194541.4|194718|194491|194740|194565.1|194657.2|194490|165
1728615300000|2024-10-11 02:55:00|194666.8|194541.8|194591|194466|194719|194546.4|194585.7|194413|159
1728615600000|2024-10-11 03:00:00|194593|194468|194561.8|194436.8|194629.7|194501.1|194554.2|194429.2|325
1728615900000|2024-10-11 03:05:00|194562.1|194437.1|194577.7|194452.7|194680|194504.2|194562.1|194437.1|429
1728616200000|2024-10-11 03:10:00|194578.6|194453.6|194591.8|194466.8|194638|194466.8|194573.1|194410|249
1728616500000|2024-10-11 03:15:00|194591.7|194466.7|194570.8|194445.8|194618.3|194493.3|194565.4|194440.4|179
1728616800000|2024-10-11 03:20:00|194571|194446|194571.5|194446.5|194623|194461|194562|194386|345
1728617100000|2024-10-11 03:25:00|194569.5|194444.5|194576.4|194451.4|194650.3|194496|194546|194369.6|301
1728617400000|2024-10-11 03:30:00|194582.2|194457.2|194561.1|194436.1|194630|194458.9|194560.6|194396|101
1728617700000|2024-10-11 03:35:00|194560.6|194435.6|194578.3|194453.3|194624|194462.4|194560.2|194383|102
1728618000000|2024-10-11 03:40:00|194635|194407|194625|194397|194635|194459|194563.8|194394|168
1728618300000|2024-10-11 03:45:00|194623|194396|194612|194384|194625|194446.6|194557.6|194383|83
1728618600000|2024-10-11 03:50:00|194610|194383|194578.3|194453.3|194614.6|194489.6|194557.9|194382|419
1728618900000|2024-10-11 03:55:00|194579.3|194454.3|194528.1|194478.1|194629|194478.1|194528.1|194402|556
1728619200000|2024-10-11 04:00:00|194569.9|194444.9|194590.5|194465.5|194629|194469.3|194568.8|194390|166
1728619500000|2024-10-11 04:05:00|194592.7|194467.7|194531.9|194406.9|194592.7|194467.7|194529.9|194404.9|339
1728619800000|2024-10-11 04:10:00|194567.6|194414.7|194530.8|194405.8|194592|194427.6|194524.3|194356.6|266
1728620100000|2024-10-11 04:15:00|194532.3|194407.3|194535.6|194410.6|194558.9|194426.9|194518.7|194393.7|471
1728620400000|2024-10-11 04:20:00|194535.9|194410.9|194533.5|194408.5|194546.1|194421.1|194523.8|194398.8|329
1728620700000|2024-10-11 04:25:00|194536.1|194411.1|194531.4|194406.4|194549.4|194424.4|194523.4|194398.4|466
1728621000000|2024-10-11 04:30:00|194532|194407|194575.3|194450.3|194586|194461|194523.4|194398.4|415
1728621300000|2024-10-11 04:35:00|194577.5|194452.5|194543.9|194493.9|194623.5|194493.9|194534.7|194399.9|345
1728621600000|2024-10-11 04:40:00|194578.8|194453.8|194601.9|194476.9|194624|194494.7|194534.6|194396|239
1728621900000|2024-10-11 04:45:00|194606.2|194481.2|194567|194442|194654.4|194498.8|194548.3|194373.8|173
1728622200000|2024-10-11 04:50:00|194573.9|194448.9|194562.6|194437.6|194597.4|194472.4|194551.8|194426.8|435
1728622500000|2024-10-11 04:55:00|194566.8|194441.8|194539.2|194414.2|194570.9|194445.9|194524.4|194399.4|618
1728622800000|2024-10-11 05:00:00|194541.4|194416.4|194496.9|194371.9|194588.6|194463.6|194493.8|194368.8|571
1728623100000|2024-10-11 05:05:00|194502.2|194377.2|194525.1|194400.1|194575|194406.8|194494.6|194345|460
1728623400000|2024-10-11 05:10:00|194526.5|194401.5|194527.1|194402.1|194597|194421.5|194519.1|194364|313
1728623700000|2024-10-11 05:15:00|194526.9|194401.9|194530.1|194405.1|194593|194416.6|194518.2|194366|528
1728624000000|2024-10-11 05:20:00|194536|194411|194538.8|194413.8|194548.1|194423.1|194516.9|194391.9|466
1728624300000|2024-10-11 05:25:00|194538.3|194413.3|194552.7|194427.7|194604|194479|194537.3|194364|402
1728624600000|2024-10-11 05:30:00|194554|194429|194548.8|194423.8|194601|194433|194522.8|194363|424
1728624900000|2024-10-11 05:35:00|194549.6|194424.6|194568.4|194443.4|194600.7|194475.7|194536.9|194411.9|557
1728625200000|2024-10-11 05:40:00|194569.1|194444.1|194493.1|194368.1|194575.2|194450.2|194486.2|194304|513
1728625500000|2024-10-11 05:45:00|194493.6|194368.6|194515.4|194390.4|194557|194395.7|194492.5|194312|410
1728625800000|2024-10-11 05:50:00|194501.5|194376.5|194541.3|194416.3|194600|194443|194490.2|194365.2|636
1728626100000|2024-10-11 05:55:00|194539.9|194414.9|194543.4|194418.4|194605.4|194443.5|194519.5|194360|574
1728626400000|2024-10-11 06:00:00|194529.9|194404.9|194528.8|194403.8|194576.1|194480.3|194480.8|194382.8|644
1728626700000|2024-10-11 06:05:00|194526.3|194401.3|194398|194348|194526.3|194427.7|194398|194314.2|105
1728627000000|2024-10-11 06:10:00|194401.4|194351.4|194432.7|194307.7|194452|194353.3|194370.9|194240.1|118
1728627300000|2024-10-11 06:15:00|194438.2|194313.2|194406.8|194281.2|194463.2|194338.2|194397|194245.6|125
1728627600000|2024-10-11 06:20:00|194415.6|194290.6|194413.5|194287.3|194442.9|194316.7|194398|194241.5|59
1728627900000|2024-10-11 06:25:00|194412.6|194286.4|194450.3|194252.1|194450.3|194295.9|194409.3|194248|35
1728628200000|2024-10-11 06:30:00|194452.6|194254.4|194452.6|194327.6|194478|194348.3|194417.9|194254.4|121
1728628500000|2024-10-11 06:35:00|194446.5|194321.5|194540.2|194415.2|194566.7|194441.7|194446.5|194300|105
1728628800000|2024-10-11 06:40:00|194529.8|194404.8|194529.4|194404.4|194587.8|194495.9|194484.2|194395.3|114
1728629100000|2024-10-11 06:45:00|194569.6|194371.2|194568.1|194443.1|194592.6|194477.3|194517.9|194371.2|127
1728629400000|2024-10-11 06:50:00|194603.7|194405.2|194547.2|194422.2|194603.7|194467.3|194467|194381.4|139
1728629700000|2024-10-11 06:55:00|194539.3|194414.3|194546.5|194496.5|194642.6|194530.7|194493|194362.6|358
1728630000000|2024-10-11 07:00:00|194550.7|194500.7|194634.4|194509.4|194653.4|194578.6|194492|194396.3|243
1728630300000|2024-10-11 07:05:00|194621.9|194496.9|194641.9|194516.9|194678.6|194556.4|194530.3|194445.2|208
1728630600000|2024-10-11 07:10:00|194650.5|194525.5|194700.6|194575.6|194704|194618.8|194633.8|194511.2|299
1728630900000|2024-10-11 07:15:00|194701.9|194563.2|194686.5|194561.5|194755|194642.6|194671.9|194547.2|203
1728631200000|2024-10-11 07:20:00|194686.4|194561.4|194476.5|194351.5|194686.4|194578.4|194443.2|194345.1|285
1728631500000|2024-10-11 07:25:00|194452.5|194327.5|194510.5|194385.5|194534.8|194456.2|194355.5|194283.8|331
1728631800000|2024-10-11 07:30:00|194475.6|194425.6|194500.9|194375.9|194541.2|194457.4|194374.6|194284|288
1728632100000|2024-10-11 07:35:00|194502.9|194377.9|194428.2|194378.2|194564.9|194479.2|194370.9|194281.8|281
1728632400000|2024-10-11 07:40:00|194462.2|194337.2|194474.7|194349.7|194485.1|194400.6|194368.7|194288.9|258
1728632700000|2024-10-11 07:45:00|194475.2|194350.2|194459|194334|194555.9|194466.2|194405.9|194331.4|297
1728633000000|2024-10-11 07:50:00|194459.2|194334.2|194485|194345|194485|194379.9|194371.7|194266.3|213
1728633300000|2024-10-11 07:55:00|194488|194345.7|194264.9|194214.9|194490.3|194394.2|194257.2|194170.5|351
1728633600000|2024-10-11 08:00:00|194253|194203|194391.3|194266.3|194397.4|194304.9|194253|194139.7|209
1728633900000|2024-10-11 08:05:00|194387.8|194262.8|194463.8|194338.8|194483.5|194388.8|194329.9|194244.4|191
1728634200000|2024-10-11 08:10:00|194471.3|194346.3|194423.8|194298.8|194491.2|194394.2|194383.4|194294.9|154
1728634500000|2024-10-11 08:15:00|194420.6|194295.6|194500.4|194375.4|194517.6|194392.6|194407.1|194255.9|162
1728634800000|2024-10-11 08:20:00|194498.6|194373.6|194299.8|194174.8|194504.5|194388.8|194231|194131.9|198
1728635100000|2024-10-11 08:25:00|194266|194216|194276|194151|194404.7|194279.7|194262.8|194137.8|267
1728635400000|2024-10-11 08:30:00|194275.5|194150.5|194242.4|194117.4|194324.3|194199.3|194229.9|194064.4|243
1728635700000|2024-10-11 08:35:00|194240.4|194115.4|194242.6|194117.6|194307.7|194182.7|194232.6|194107.6|170
1728636000000|2024-10-11 08:40:00|194241.6|194116.6|194235.3|194110.3|194316.9|194226.2|194191.8|194093.5|236
1728636300000|2024-10-11 08:45:00|194233.2|194108.2|194222.7|194172.7|194317.9|194207.2|194174.1|194075|162
1728636600000|2024-10-11 08:50:00|194232.8|194182.8|194236.4|194186.4|194315.9|194242.4|194215.1|194127|165
1728636900000|2024-10-11 08:55:00|194227|194177|194322.9|194272.9|194354.7|194304.7|194219.8|194136.1|215
1728637200000|2024-10-11 09:00:00|194318.6|194268.6|194268.6|194218.6|194365.9|194283.5|194241.4|194177.1|249
1728637500000|2024-10-11 09:05:00|194256.9|194206.9|194180.4|194130.4|194315.7|194229.2|194167.7|194089.5|200
1728637800000|2024-10-11 09:10:00|194234.9|194109.9|194203.4|194153.4|194239.2|194189.2|194168.8|194092.8|111
1728638100000|2024-10-11 09:15:00|194201.3|194151.3|194239.8|194189.8|194301.7|194242.6|194187.8|194137.8|194
1728638400000|2024-10-11 09:20:00|194235.6|194185.6|194273.6|194223.6|194291|194241|194211|194161|86
1728638700000|2024-10-11 09:25:00|194276.7|194226.7|194261.8|194211.8|194353.2|194238.2|194238.4|194156|89
1728639000000|2024-10-11 09:30:00|194259|194209|194243.4|194193.4|194346.7|194274.1|194228.7|194145.7|139
1728639300000|2024-10-11 09:35:00|194241.1|194191.1|194287.3|194162.3|194298.8|194209.1|194210.3|194110.6|86
1728639600000|2024-10-11 09:40:00|194289.1|194164.1|194325|194200|194329.6|194204.6|194271.3|194114.2|80
1728639900000|2024-10-11 09:45:00|194324.2|194199.2|194386.7|194261.7|194418.1|194277.6|194314.3|194189.3|106
1728640200000|2024-10-11 09:50:00|194381.6|194256.6|194320.5|194195.5|194398.5|194290.7|194275.8|194195.5|210
1728640500000|2024-10-11 09:55:00|194318.5|194193.5|194347.8|194222.8|194367.1|194267.4|194274.7|194186.2|104
1728640800000|2024-10-11 10:00:00|194354|194229|194391.7|194266.7|194424.6|194361.7|194327.8|194228.3|232
1728641100000|2024-10-11 10:05:00|194384.3|194259.3|194307|194182|194407|194327.4|194281.4|194180|167
1728641400000|2024-10-11 10:10:00|194299.8|194174.8|194256.5|194131.5|194333.8|194208.8|194241.7|194100|190
1728641700000|2024-10-11 10:15:00|194256.3|194131.3|194281.7|194154.8|194296.3|194171.3|194239.9|194093|177
1728642000000|2024-10-11 10:20:00|194282.9|194154.5|194285.9|194235.9|194358|194253.7|194256.8|194127|127
1728642300000|2024-10-11 10:25:00|194323.2|194198.2|194303.6|194178.6|194360|194242.7|194261.9|194164|138
1728642600000|2024-10-11 10:30:00|194303.4|194178.4|194331.8|194206.8|194389|194277.2|194241.1|194155.5|254
1728642900000|2024-10-11 10:35:00|194331.3|194206.3|194351.9|194301.9|194404.5|194304.1|194326.6|194172|391
1728643200000|2024-10-11 10:40:00|194330.4|194280.4|194400.5|194275.5|194402.5|194324|194330.4|194246.7|649
1728643500000|2024-10-11 10:45:00|194399.5|194274.5|194365.7|194315.7|194462.4|194381.3|194353|194264.7|334
1728643800000|2024-10-11 10:50:00|194379|194329|194357.5|194307.5|194416.5|194329|194287.4|194169|77
1728644100000|2024-10-11 10:55:00|194359.5|194309.5|194356|194231|194400.3|194327.3|194307.4|194210.1|254
1728644400000|2024-10-11 11:00:00|194359.6|194234.6|194306.2|194256.2|194363.8|194291|194289.1|194166.7|362
1728644700000|2024-10-11 11:05:00|194299.4|194249.4|194357.1|194307.1|194391.2|194307.3|194253.2|194186.7|226
1728645000000|2024-10-11 11:10:00|194343.8|194293.8|194479.4|194429.4|194529.6|194437.2|194343.8|194244.8|282
1728645300000|2024-10-11 11:15:00|194469|194419|194529.4|194479.4|194588.9|194508.1|194461.7|194361.3|305
1728645600000|2024-10-11 11:20:00|194526.9|194476.9|194564|194439|194600.4|194517.4|194430.8|194355.8|239
1728645900000|2024-10-11 11:25:00|194558|194433|194529.3|194404.3|194570.6|194445.6|194502.5|194377.5|220
1728646200000|2024-10-11 11:30:00|194529.5|194404.5|194330.9|194280.9|194529.5|194404.5|194327.2|194228|353
1728646500000|2024-10-11 11:35:00|194331.1|194281.1|194243|194193|194332.1|194282.1|194231.4|194181.4|479
1728646800000|2024-10-11 11:40:00|194237|194187|194309.2|194259.2|194333.6|194259.4|194226.7|194150.5|350
1728647100000|2024-10-11 11:45:00|194291.7|194241.7|194236.7|194186.7|194332.1|194259.2|194195.8|194145.8|289
1728647400000|2024-10-11 11:50:00|194230.3|194180.3|194307.2|194257.2|194307.5|194257.5|194202.1|194152.1|338
1728647700000|2024-10-11 11:55:00|194303.6|194253.6|194318.5|194193.5|194326.3|194254.1|194233.2|194183.2|418
1728648000000|2024-10-11 12:00:00|194314.1|194189.1|194062.7|194012.7|194349.6|194279|194048.6|193998.6|433
1728648300000|2024-10-11 12:05:00|194062.9|194012.9|194170.9|194120.9|194218.5|194133.5|194054.2|194004.2|447
1728648600000|2024-10-11 12:10:00|194171.1|194121.1|194069.4|194019.4|194262.2|194212.2|194065.8|194015.8|465
1728648900000|2024-10-11 12:15:00|194069.8|194019.8|193987.9|193937.9|194130.6|194080.6|193986|193910.3|358
1728649200000|2024-10-11 12:20:00|193959.7|193909.7|193939.6|193889.6|194008.7|193958.7|193920.2|193870.2|553
1728649500000|2024-10-11 12:25:00|193930.2|193880.2|194159.3|193849.3|194216.7|194013.8|193872.9|193782.2|546
1728649800000|2024-10-11 12:30:00|194160.5|193850.5|194169.4|194119.4|194219.5|194138.4|193748.6|193661.5|665
1728650100000|2024-10-11 12:35:00|194180.9|194130.9|194396.9|194271.9|194411.5|194331.9|194116.6|194044.9|735
1728650400000|2024-10-11 12:40:00|194386.1|194336.1|194452|194327|194515.1|194398.1|194295.1|194245.1|722
1728650700000|2024-10-11 12:45:00|194452.1|194327.1|194277.7|194152.7|194539|194450.1|194277.7|194152.7|669
1728651000000|2024-10-11 12:50:00|194278|194153|194212.9|194087.9|194302.5|194177.5|194104.8|193999.8|717
1728651300000|2024-10-11 12:55:00|194215.6|194090.6|194035.9|193910.9|194287.9|194204.6|194015.9|193890.9|646
1728651600000|2024-10-11 13:00:00|194008.5|193958.5|194236.5|194111.5|194312.8|194231.1|193948.2|193848.6|544
1728651900000|2024-10-11 13:05:00|194238.5|194113.5|194169.2|194119.2|194379.5|194268.9|194165.6|194045.8|724
1728652200000|2024-10-11 13:10:00|194169.7|194119.7|194227.1|194102.1|194290|194217.4|194116.1|194040.2|549
1728652500000|2024-10-11 13:15:00|194226.8|194101.8|194426.7|194301.7|194428.6|194344.1|194226.8|194101.8|617
1728652800000|2024-10-11 13:20:00|194388.2|194338.2|194427.1|194302.1|194497.6|194411.9|194291.9|194207.9|499
1728653100000|2024-10-11 13:25:00|194427.9|194302.9|194435.4|194385.4|194534.5|194462.8|194378.8|194253.8|498
1728653400000|2024-10-11 13:30:00|194435.2|194385.2|194458.6|194408.6|194519.1|194469.1|194392.6|194289.9|713
1728653700000|2024-10-11 13:35:00|194458.9|194408.9|194281.1|194156.1|194506.1|194456.1|194281.1|194156.1|776
1728654000000|2024-10-11 13:40:00|194302.8|194177.8|194260.1|194135.1|194331.1|194222.4|194209.3|194084.3|500
1728654300000|2024-10-11 13:45:00|194266.2|194141.2|194201.2|194076.2|194308.9|194183.9|194196.3|194071.3|427
1728654600000|2024-10-11 13:50:00|194202.7|194077.7|194206.1|194156.1|194281.1|194200.6|194129.5|194049.6|381
1728654900000|2024-10-11 13:55:00|194207.8|194157.8|194475.8|194165.8|194501.7|194345.6|194195.5|194143.2|512
1728655200000|2024-10-11 14:00:00|194475|194165|194572.4|194522.4|194595.2|194545.2|194419.7|194165|667
1728655500000|2024-10-11 14:05:00|194574.1|194524.1|194345.6|194295.6|194589.2|194529.3|194266.4|194187.9|732
1728655800000|2024-10-11 14:10:00|194348.5|194298.5|194387.6|194337.6|194503.1|194383|194310.5|194260.5|655
1728656100000|2024-10-11 14:15:00|194388.6|194338.6|194532.9|194407.9|194626.9|194553|194387.8|194337.8|605
1728656400000|2024-10-11 14:20:00|194533.6|194408.6|194568.3|194518.3|194629|194555.5|194474.2|194349.2|652
1728656700000|2024-10-11 14:25:00|194570.3|194520.3|194703.2|194653.2|194752|194668.7|194540.4|194448.6|570
1728657000000|2024-10-11 14:30:00|194702.3|194652.3|194720.1|194670.1|194900.3|194819.9|194702.3|194650.8|636
1728657300000|2024-10-11 14:35:00|194704.8|194654.8|194712.9|194587.9|194794.2|194669.2|194540.5|194482|549
1728657600000|2024-10-11 14:40:00|194715.6|194590.6|194804.5|194754.5|194813.8|194763.8|194588.8|194538.8|654
1728657900000|2024-10-11 14:45:00|194799.5|194749.5|194774.1|194724.1|194909.5|194809|194690.5|194640.5|783
1728658200000|2024-10-11 14:50:00|194777|194727|194810.4|194760.4|194910.1|194818.4|194746.1|194668.1|680
1728658500000|2024-10-11 14:55:00|194816.7|194766.7|194856.2|194806.2|194963.9|194877.7|194679.5|194607.4|878
1728658800000|2024-10-11 15:00:00|194869.9|194819.9|194790.7|194740.7|194986.8|194896.6|194767.5|194717.5|652
1728659100000|2024-10-11 15:05:00|194791.5|194741.5|194706.1|194581.1|194801.7|194751.7|194640.1|194515.1|592
1728659400000|2024-10-11 15:10:00|194714.9|194589.9|194555.8|194430.8|194720.6|194637|194447.9|194397.9|614
1728659700000|2024-10-11 15:15:00|194545.3|194420.3|194633.7|194508.7|194661|194584|194476.9|194351.9|743
1728660000000|2024-10-11 15:20:00|194631.7|194506.7|194518.4|194468.4|194674.7|194562.1|194491.6|194428.7|631
1728660300000|2024-10-11 15:25:00|194523.6|194473.6|194510.4|194385.4|194537|194487|194466|194385.4|544
1728660600000|2024-10-11 15:30:00|194510.1|194385.1|194406.3|194281.3|194510.1|194391.1|194342.6|194269.1|458
1728660900000|2024-10-11 15:35:00|194407.4|194282.4|194302.3|194252.3|194407.9|194303.8|194252.3|194202.3|476
1728661200000|2024-10-11 15:40:00|194295.5|194245.5|194230.4|194180.4|194301.7|194251.7|194224.4|194174.4|550
1728661500000|2024-10-11 15:45:00|194232.3|194182.3|194212.6|194162.6|194260.1|194210.1|194142.1|194054.8|590
1728661800000|2024-10-11 15:50:00|194213.1|194163.1|194368.2|194318.2|194404.7|194341|194179.8|194129.8|571
1728662100000|2024-10-11 15:55:00|194362.4|194312.4|194429.1|194304.1|194439.6|194331.7|194321.6|194224.9|497
1728662400000|2024-10-11 16:00:00|194429|194304|194359.4|194234.4|194482.3|194357.3|194314.9|194189.9|483
1728662700000|2024-10-11 16:05:00|194353.8|194228.8|194198.5|194148.5|194359.5|194288.2|194196.9|194128.9|395
1728663000000|2024-10-11 16:10:00|194198.8|194148.8|194233.1|194108.1|194274.4|194195.5|194153.5|194088.2|428
1728663300000|2024-10-11 16:15:00|194232.4|194107.4|194091.9|193966.9|194232.4|194107.4|194056.8|193958.3|465
1728663600000|2024-10-11 16:20:00|194088.7|193963.7|193940.6|193890.6|194147.5|194097.5|193937.6|193852.9|427
1728663900000|2024-10-11 16:25:00|193940.1|193890.1|193963.9|193838.9|194009.6|193933.4|193850.4|193768.1|401
1728664200000|2024-10-11 16:30:00|193963.3|193838.3|193930|193880|193978.7|193882.7|193806.9|193723.7|444
1728664500000|2024-10-11 16:35:00|193928.4|193878.4|194093|194043|194261.2|194211.2|193926.1|193876.1|508
1728664800000|2024-10-11 16:40:00|194091.9|194041.9|193997.2|193872.2|194133.2|194043.6|193972.9|193847.9|415
1728665100000|2024-10-11 16:45:00|193992|193867|193871.3|193821.3|193992|193867|193865.9|193783.3|445
1728665400000|2024-10-11 16:50:00|193869|193819|193917|193867|193975.6|193905.6|193854|193748.9|384
1728665700000|2024-10-11 16:55:00|193917.3|193867.3|193801|193676|193953.8|193868.6|193792.8|193676|390
1728666000000|2024-10-11 17:00:00|193800|193675|193821.3|193696.3|193895.6|193810.4|193694.8|193569.8|501
1728666300000|2024-10-11 17:05:00|193820|193695|193694.2|193569.2|193846.5|193725.3|193632.5|193507.5|531
1728666600000|2024-10-11 17:10:00|193696.4|193571.4|193665.5|193540.5|193716.8|193651.3|193591|193466|475
1728666900000|2024-10-11 17:15:00|193666.1|193541.1|193541.1|193416.1|193668.9|193582.8|193412.7|193327.1|408
1728667200000|2024-10-11 17:20:00|193543.8|193418.8|193424.5|193374.5|193571.5|193446.5|193406.4|193282.1|368
1728667500000|2024-10-11 17:25:00|193425.5|193375.5|193432.9|193307.9|193467.2|193383.2|193387.7|193304.9|403
1728667800000|2024-10-11 17:30:00|193433.1|193308.1|193262.5|193137.5|193433.1|193314|193190.7|193123.9|535
1728668100000|2024-10-11 17:35:00|193260.4|193135.4|193204.2|193079.2|193306.7|193213.9|193149.5|193039.5|516
1728668400000|2024-10-11 17:40:00|193195|193070|193140.3|193090.3|193237.7|193124.3|193099.4|192974.4|496
1728668700000|2024-10-11 17:45:00|193141|193091|193255.5|193130.5|193263.5|193155.4|193093.5|193008|524
1728669000000|2024-10-11 17:50:00|193262.7|193137.7|193259|193134|193295.9|193170.9|193141.7|193037.9|494
1728669300000|2024-10-11 17:55:00|193259.8|193134.8|193172.8|193122.8|193283.5|193195|193151.7|193101.7|489
1728669600000|2024-10-11 18:00:00|193173.3|193123.3|193080.3|192955.3|193221.1|193128.1|192996.3|192910.3|520
1728669900000|2024-10-11 18:05:00|193080.8|192955.8|193174.9|193049.9|193188.9|193068.5|193045.7|192951.9|345
1728670200000|2024-10-11 18:10:00|193171.2|193046.2|192966.9|192916.9|193176.1|193078.2|192909|192815.3|404
1728670500000|2024-10-11 18:15:00|192967.4|192917.4|192755.2|192630.2|193074.6|192970.5|192672.8|192547.8|533
1728670800000|2024-10-11 18:20:00|192754.9|192629.9|193000.9|192875.9|193081.2|192956.2|192735.7|192610.7|487
1728671100000|2024-10-11 18:25:00|193001.6|192876.6|192963.7|192913.7|193034|192917.3|192949|192839|444
1728671400000|2024-10-11 18:30:00|192964|192914|193002.1|192877.1|193042.9|192928.9|192924.3|192836.3|393
1728671700000|2024-10-11 18:35:00|193003.2|192878.2|193007.8|192957.8|193027.2|192964.4|192936.8|192865.3|359
1728672000000|2024-10-11 18:40:00|193006.8|192956.8|192946.1|192896.1|193032.3|192982.3|192935.5|192885.5|339
1728672300000|2024-10-11 18:45:00|192940.6|192890.6|192927|192877|192988.6|192929.1|192920.2|192837|280
1728672600000|2024-10-11 18:50:00|192926.9|192876.9|192934.5|192884.5|192979.5|192897.8|192847.2|192782.5|331
1728672900000|2024-10-11 18:55:00|192936.8|192886.8|192977.4|192852.4|192999.3|192900.5|192904.7|192850.4|440
1728673200000|2024-10-11 19:00:00|192977.7|192852.7|192998.1|192948.1|192998.1|192948.1|192942.4|192817.4|364
1728673500000|2024-10-11 19:05:00|192997.7|192947.7|193026.2|192901.2|193043.1|192953.5|192943.6|192857.9|376
1728673800000|2024-10-11 19:10:00|193028.3|192903.3|192976.5|192851.5|193038.7|192987.6|192956|192847.9|337
1728674100000|2024-10-11 19:15:00|192978.6|192853.6|192984.2|192934.2|193027.2|192966.6|192961.5|192849.1|378
1728674400000|2024-10-11 19:20:00|192986.4|192936.4|192936.5|192886.5|192996.2|192946.2|192933.8|192883.8|288
1728674700000|2024-10-11 19:25:00|192939.7|192889.7|192852.5|192802.5|192946.1|192896.1|192848.7|192798.7|356
1728675000000|2024-10-11 19:30:00|192849.9|192799.9|192904.1|192779.1|192909.4|192814.2|192829.3|192749.9|273
1728675300000|2024-10-11 19:35:00|192904|192779|192924.1|192799.1|192966.6|192841.6|192899.1|192774.1|231
1728675600000|2024-10-11 19:40:00|192925.8|192800.8|192965.6|192840.6|192974.1|192870.9|192880.3|192800.8|338
1728675900000|2024-10-11 19:45:00|192964.4|192839.4|193054.9|192929.9|193063.5|192990.3|192937.9|192835.7|271
1728676200000|2024-10-11 19:50:00|193053.2|192928.2|192902.8|192777.8|193064.1|192939.1|192863.8|192772.9|283
1728676500000|2024-10-11 19:55:00|192914.2|192789.2|192940.7|192815.7|192942.7|192865.6|192857.4|192789.2|520
1728676800000|2024-10-11 20:00:00|192941.4|192816.4|192937.5|192812.5|192974.6|192818.9|192905.8|192780.6|131
1728677100000|2024-10-11 20:05:00|192936.1|192811.1|193037.3|192883.4|193091.2|192903.7|192934.4|192748|91
1728677400000|2024-10-11 20:10:00|193042.7|192888.7|192873.8|192721|193042.7|192888.7|192808.3|192683.3|229
1728677700000|2024-10-11 20:15:00|192873.3|192720.8|192941.7|192797.1|192947.5|192802.9|192810|192658.5|103
1728678000000|2024-10-11 20:20:00|192942.2|192798.8|192953.2|192828.2|193044.7|192919.7|192937.1|192793.2|122
1728678300000|2024-10-11 20:25:00|192952.2|192827.2|192878.5|192753.5|192961.4|192836.4|192852.2|192727.2|155
1728678600000|2024-10-11 20:30:00|192878.8|192753.8|192922.4|192797.4|192940.8|192797.4|192860.6|192672.8|210
1728678900000|2024-10-11 20:35:00|192915.4|192790.4|192800.6|192675.6|192956.8|192831.8|192790|192665|106
1728679200000|2024-10-11 20:40:00|192796.5|192671.5|192836.5|192711.5|192838.1|192713.1|192796.3|192671.3|55
1728679500000|2024-10-11 20:45:00|192835.7|192710.7|192840.2|192715.2|192842|192717|192713.1|192588.1|181
1728679800000|2024-10-11 20:50:00|192836.3|192711.3|193057|192747|193087.1|192826.3|192832.7|192707.7|139
1728680100000|2024-10-11 20:55:00|193059.4|192749.4|192957.7|192647.7|193098.6|192788.6|192903.6|192626.9|62
1728849600000|2024-10-13 20:00:00|193335.8|192980.8|193335.8|192980.8|193335.8|192980.8|193335.8|192980.8|1
1728852900000|2024-10-13 20:55:00|193315.8|193000.8|193313.3|193003.3|193315.8|193003.3|193313.3|193000.8|2
1728853800000|2024-10-13 21:10:00|193280|192970|193280|192970|193280|192970|193280|192970|1
1728856800000|2024-10-13 22:00:00|193065|192755|193187.9|192877.9|193270.3|192960.3|192995|192685|61
1728857100000|2024-10-13 22:05:00|193187.7|192877.7|193269.2|192959.2|193286.8|192976.8|193150|192840|50
1728857400000|2024-10-13 22:10:00|193266.9|192956.9|193309.1|192999.1|193336.7|193026.7|193220.5|192910.5|74
1728857700000|2024-10-13 22:15:00|193301.7|192991.7|193251.1|192941.1|193327.9|193017.9|193238.6|192928.6|39
1728858000000|2024-10-13 22:20:00|193251.6|192941.6|193262.4|192952.4|193270.1|192960.1|193242.1|192932.1|40
1728858300000|2024-10-13 22:25:00|193256.5|192946.5|193250.6|192940.6|193266.2|192956.2|193238.2|192928.2|48
1728858600000|2024-10-13 22:30:00|193249.3|192939.3|193163.5|192897.6|193252.7|192981.5|193163.5|192871.9|30
1728858900000|2024-10-13 22:35:00|193161.6|192899.2|193167.4|192919.3|193203.9|192919.4|193156.1|192882.3|33
1728859200000|2024-10-13 22:40:00|193169|192919.4|193176.9|192937.7|193296.8|192986.8|193128.1|192818.1|45
1728859500000|2024-10-13 22:45:00|193176.8|192938.2|193115|192903.2|193225.9|192975.5|193113.5|192859.1|60
1728859800000|2024-10-13 22:50:00|193114.5|192906.3|193118.8|192910.4|193176.7|192943.5|193068.5|192862.4|25
1728860100000|2024-10-13 22:55:00|193178.9|192868.9|193129.6|192913.7|193184.6|192952.8|193077.8|192868.9|34
1728860400000|2024-10-13 23:00:00|193125.5|192909.5|192997.8|192827.8|193125.5|192909.5|192991.3|192758.6|79
1728860700000|2024-10-13 23:05:00|192997.7|192829|193024.3|192873.7|193100.8|192885.1|192992.1|192790.8|86
1728861000000|2024-10-13 23:10:00|193027.3|192873.8|193163.1|192984.5|193242.9|193007.8|193021.1|192810.6|67
1728861300000|2024-10-13 23:15:00|193170.3|192991.6|193194|193019.4|193292.4|193070.6|193163.9|192927.9|62
1728861600000|2024-10-13 23:20:00|193200.9|193026.3|193189.7|192997.2|193265.4|193029.6|193136.3|192930.7|46
1728861900000|2024-10-13 23:25:00|193193.6|192993.3|193227.4|192917.4|193227.4|192993.9|193070.7|192883.2|42
1728862200000|2024-10-13 23:30:00|193161.3|192972.6|193160.5|192970.9|193231|192978.9|193152.7|192918.6|33
1728862500000|2024-10-13 23:35:00|193156.6|192967|193170.6|192994.1|193253|193000.7|193155.1|192916.6|48
1728862800000|2024-10-13 23:40:00|193170.5|192991.7|193146.8|192950.4|193253.5|193005.4|193146.1|192899|43
1728863100000|2024-10-13 23:45:00|193142.7|192952.8|193217.9|192907.9|193218.1|192961.5|193138.3|192896.4|38
1728863400000|2024-10-13 23:50:00|193153.1|192947.3|193128.9|192944.5|193209.9|193009.1|193059.1|192892.6|40
1728863700000|2024-10-13 23:55:00|193136.1|192951.7|193121.5|192943.5|193198.8|193019|193059.3|192876|40
1728864000000|2024-10-14 00:00:00|193116.8|192944.8|193128.8|192990.7|193230.5|193003.9|193093.7|192867.5|118
1728864300000|2024-10-14 00:05:00|193129.5|192991.1|193125|192993.6|193213|192997.5|193122.8|192906|77
1728864600000|2024-10-14 00:10:00|193124.3|192993.3|193094.1|193044.1|193224|193044.1|193091.3|192911|52
1728864900000|2024-10-14 00:15:00|193213.1|192924.4|193151|192868|193213.1|193043.1|193064.2|192868|50
1728865200000|2024-10-14 00:20:00|193079.9|192954.8|193048|192923|193145|192955.1|193035.2|192846|127
1728865500000|2024-10-14 00:25:00|193048.4|192923.4|193081.8|192956.8|193140|192969.7|192992.9|192833|79
1728865800000|2024-10-14 00:30:00|193082|192957|193107.2|192982.2|193131|193002.5|193082|192951|192
1728866100000|2024-10-14 00:35:00|193131|192955|193126|193001|193177|193010.9|193102.1|192952|61
1728866400000|2024-10-14 00:40:00|193168|192964|193141.4|193016.4|193206.5|193078.9|193086.7|192919.4|82
1728866700000|2024-10-14 00:45:00|193141|193016|193182.5|193057.5|193227|193066.5|193140.9|192977|127
1728867000000|2024-10-14 00:50:00|193182.9|193057.9|193139.9|193014.9|193228|193057.9|193132.2|192980|123
1728867300000|2024-10-14 00:55:00|193134.8|193009.8|193102.1|192977.1|193175|193017.9|193091.3|192966.3|206
1728867600000|2024-10-14 01:00:00|193095|192970|193146.8|193021.8|193151.7|193026.7|193091.9|192966.9|588
1728867900000|2024-10-14 01:05:00|193146.9|193021.9|193105.6|192980.6|193151.5|193026.5|193104.4|192979.4|564
1728868200000|2024-10-14 01:10:00|193105.4|192980.4|193096.3|192971.3|193164|192996.3|193085.1|192929|324
1728868500000|2024-10-14 01:15:00|193090|192965|193133|192882|193142|192989.5|193026.1|192870|153
1728868800000|2024-10-14 01:20:00|193135|192881|193095.7|192970.7|193136|192997.3|193068.1|192881|137
1728869100000|2024-10-14 01:25:00|193092.5|192967.5|193115.9|192990.9|193203.3|193036.4|193062|192909.4|77
1728869400000|2024-10-14 01:30:00|193115.5|192990.5|193135.8|193010.8|193206|193057.5|193067|192964|167
1728869700000|2024-10-14 01:35:00|193133.4|193008.4|193151|192886|193154|193012.5|193048.8|192886|253
1728870000000|2024-10-14 01:40:00|193153|192887|193092.9|192967.9|193156|192991.7|193039.9|192886|240
1728870300000|2024-10-14 01:45:00|193093.4|192968.4|193102.2|192977.2|193135.7|193010.7|193040.2|192915.2|250
1728870600000|2024-10-14 01:50:00|193103.2|192978.2|193136.8|193011.8|193202|193031|193091.1|192936|106
1728870900000|2024-10-14 01:55:00|193133.2|193008.2|193144.3|193019.3|193202|193026.4|193124.2|192957|92
1728871200000|2024-10-14 02:00:00|193143.8|193018.8|193286.3|193161.3|193324.7|193199.7|193143.4|193018.4|368
1728871500000|2024-10-14 02:05:00|193286.8|193161.8|193288.8|193163.8|193365.8|193240.8|193240.8|193129.8|318
1728871800000|2024-10-14 02:10:00|193292.1|193167.1|193234|193109|193294.3|193185.4|193203.1|193092.8|250
1728872100000|2024-10-14 02:15:00|193236|193111|193249.2|193124.2|193253.6|193128.6|193195.3|193070.3|300
1728872400000|2024-10-14 02:20:00|193249|193124|193236.5|193111.5|193295|193124|193214.5|193054|177
1728872700000|2024-10-14 02:25:00|193236.7|193111.7|193279|193042|193309.9|193113.8|193197.4|193029.7|136
1728873000000|2024-10-14 02:30:00|193230.4|193105.4|193228.3|193103.3|193282|193139|193184.1|193035|205
1728873300000|2024-10-14 02:35:00|193226.2|193101.2|193171.9|193046.9|193262|193137|193149.9|193024.9|232
1728873600000|2024-10-14 02:40:00|193172.4|193047.4|193173.7|193045.8|193254|193103.4|193137.2|192970.7|138
1728873900000|2024-10-14 02:45:00|193200.3|193075.3|193229|192974|193230|193096.5|193117.5|192963|164
1728874200000|2024-10-14 02:50:00|193228|192975|193127.6|193002.6|193230|193030.7|193123|192957|198
1728874500000|2024-10-14 02:55:00|193131.2|193006.2|193174|192972|193186|193021.1|193130.7|192954|90
1728874800000|2024-10-14 03:00:00|193137.9|193012.9|193138.2|193013.2|193187|193027.8|193118.6|192965|112
1728875100000|2024-10-14 03:05:00|193138.4|193013.4|193107.4|192982.4|193186|193018|193099.4|192936|198
1728875400000|2024-10-14 03:10:00|193107.9|192982.9|193053|192928|193168|192985.9|193046.2|192903|319
1728875700000|2024-10-14 03:15:00|193060.9|192935.9|193082.2|192957.2|193151|192964.1|193028.4|192894|113
1728876000000|2024-10-14 03:20:00|193083.7|192958.7|193050.3|192925.3|193098.1|192964.3|193045.1|192920.1|162
1728876300000|2024-10-14 03:25:00|193050.4|192925.4|193016.5|192891.5|193113|192937.8|193013.5|192831|174
1728876600000|2024-10-14 03:30:00|193014.5|192889.5|193023.8|192973.8|193099|192973.8|193014.5|192869|121
1728876900000|2024-10-14 03:35:00|193019.3|192969.3|193029.3|192886.1|193115|192974.8|193003.7|192834|83
1728877200000|2024-10-14 03:40:00|193028.6|192887.1|193051|192837|193073|192891.1|192983|192837|97
1728877500000|2024-10-14 03:45:00|193053|192883|193020.5|192895.5|193074|192909.1|193006.5|192849|128
1728877800000|2024-10-14 03:50:00|193020.4|192895.4|193035.8|192910.8|193103|192925.5|193020.1|192842|162
1728878100000|2024-10-14 03:55:00|193035.4|192910.4|193049.6|192924.6|193099|192924.6|193027.3|192849|95
1728878400000|2024-10-14 04:00:00|193046.8|192921.8|193042.2|192917.2|193095|192927.6|193027.8|192865|310
1728878700000|2024-10-14 04:05:00|193040|192915|193049.1|192924.1|193110.1|192926.6|193032.6|192830.8|240
1728879000000|2024-10-14 04:10:00|193047.5|192922.5|193047.2|192922.2|193104|192927.1|193045.5|192863|195
1728879300000|2024-10-14 04:15:00|193046.8|192921.8|193104|192864|193108|192959.9|193007|192864|98
1728879600000|2024-10-14 04:20:00|193106|192865|193050.8|192925.8|193109|192925.8|193048.7|192860|81
1728879900000|2024-10-14 04:25:00|193051.1|192926.1|193043.5|192893.3|193110|192926.4|193029.9|192855|212
1728880200000|2024-10-14 04:30:00|193043.1|192893|193018.1|192893.1|193056.5|192920.4|193018.1|192891.3|415
1728880500000|2024-10-14 04:35:00|193018|192893|192996.3|192871.3|193104.7|192955.6|192947.6|192860.8|347
1728880800000|2024-10-14 04:40:00|192995.5|192870.5|192995.6|192870.6|193007.5|192882.5|192988.2|192863.2|558
1728881100000|2024-10-14 04:45:00|193001.8|192876.8|193000.1|192874.7|193041|192881.1|192983.8|192842|450
1728881400000|2024-10-14 04:50:00|193000.5|192868.9|193000.3|192875.3|193006.2|192881.2|192987.2|192862.2|601
1728881700000|2024-10-14 04:55:00|192999.7|192874.7|193037|192860|193037|192887.1|192987.5|192860|416
1728882000000|2024-10-14 05:00:00|193036|192859|192979.9|192854.9|193038|192886.3|192978|192820|164
1728882300000|2024-10-14 05:05:00|192997|192822|193001.1|192876.1|193037|192887.9|192979.7|192821|326
1728882600000|2024-10-14 05:10:00|192995.6|192870.6|192980.3|192855.3|193033|192888.5|192976.8|192820|229
1728882900000|2024-10-14 05:15:00|192980|192855|192966.5|192841.5|193001|192856.6|192941.6|192785|456
1728883200000|2024-10-14 05:20:00|192964.3|192839.3|192947.7|192822.7|192975|192845.3|192943|192784|297
1728883500000|2024-10-14 05:25:00|192947.3|192822.3|192949.1|192824.1|192972.5|192847.5|192944.9|192795|368
1728883800000|2024-10-14 05:30:00|192949.6|192824.6|192876.7|192751.7|192972|192826.9|192835.5|192710.5|768
1728884100000|2024-10-14 05:35:00|192876.5|192751.5|192883|192704|192886|192760|192805.8|192655.9|720
1728884400000|2024-10-14 05:40:00|192880|192705|192908.6|192783.6|192975|192810.5|192854.5|192705|308
1728884700000|2024-10-14 05:45:00|192908.9|192783.9|192920|192746|192925|192783.9|192891.6|192744|397
1728885000000|2024-10-14 05:50:00|192921|192747|192926|192751|192928|192787.7|192886.9|192744|533
1728885300000|2024-10-14 05:55:00|192925|192750|192943|192818|192981.1|192856.1|192893|192744|516
1728885600000|2024-10-14 06:00:00|192944.5|192819.5|192979.4|192854.4|192992.8|192867.8|192887.4|192744|257
1728885900000|2024-10-14 06:05:00|192979.7|192854.7|192938.8|192813.8|193001|192860.4|192928.8|192783|158
1728886200000|2024-10-14 06:10:00|192939.5|192814.5|193036|192850|193036|192889.7|192928.6|192803.6|249
1728886500000|2024-10-14 06:15:00|193004.8|192879.8|192920.8|192795.8|193004.8|192879.8|192888.6|192738|587
1728886800000|2024-10-14 06:20:00|192920.2|192795.2|192852.9|192727.9|192920.5|192822.9|192807.3|192716.4|425
1728887100000|2024-10-14 06:25:00|192852.7|192727.7|192873.6|192748.6|192881|192785.6|192801.4|192700|158
1728887400000|2024-10-14 06:30:00|192873.3|192748.3|192975|192774|192977|192865.6|192798.5|192723.1|343
1728887700000|2024-10-14 06:35:00|192976|192775|192825.9|192775.9|192977|192852.4|192819|192741.5|240
1728888000000|2024-10-14 06:40:00|192823.6|192773.6|192837.7|192787.7|192888|192791.8|192799|192698|158
1728888300000|2024-10-14 06:45:00|192837.9|192787.9|192928.3|192803.3|192936.2|192868.6|192822.5|192753.5|292
1728888600000|2024-10-14 06:50:00|192927.5|192802.5|192926.4|192801.4|192946.8|192859.4|192872.9|192788.6|206
1728888900000|2024-10-14 06:55:00|192924.5|192799.5|192986.5|192861.5|193004.4|192912.9|192872|192799.5|181
1728889200000|2024-10-14 07:00:00|192986.1|192861.1|192888|192761.4|193000.2|192896.6|192872.5|192747.5|416
1728889500000|2024-10-14 07:05:00|192889|192762.1|192824.7|192699.7|192901.5|192775.4|192807.5|192682.5|208
1728889800000|2024-10-14 07:10:00|192825|192700|192643.6|192518.6|192847|192707.6|192639.8|192514.8|277
1728890100000|2024-10-14 07:15:00|192642.7|192517.7|192717.3|192592.3|192780.8|192657.7|192573.4|192471.6|291
1728890400000|2024-10-14 07:20:00|192717.9|192592.9|192553.9|192503.9|192720.5|192608.4|192543.5|192467.1|333
1728890700000|2024-10-14 07:25:00|192551.1|192501.1|192567.6|192517.6|192622.8|192556.5|192496.2|192420|258
1728891000000|2024-10-14 07:30:00|192567.3|192517.3|192580.4|192530.4|192651.3|192575.9|192528.9|192454.9|305
1728891300000|2024-10-14 07:35:00|192586.7|192536.7|192689.5|192564.5|192715.9|192635|192563.7|192495.5|229
1728891600000|2024-10-14 07:40:00|192641.5|192591.5|192658.7|192608.7|192731.1|192651|192635.1|192532|192
1728891900000|2024-10-14 07:45:00|192663.5|192613.5|192666.6|192616.6|192702|192622.4|192627.6|192530|171
1728892200000|2024-10-14 07:50:00|192669.3|192619.3|192537.2|192412.2|192698.6|192623.5|192477.4|192387|324
1728892500000|2024-10-14 07:55:00|192538.6|192413.6|192673|192548|192681.9|192556.9|192481.1|192408.8|277
1728892800000|2024-10-14 08:00:00|192677.6|192552.6|192556.5|192429.1|192699.4|192574.4|192494.2|192428.1|291
1728893100000|2024-10-14 08:05:00|192551.6|192424.2|192533|192483|192592.5|192514.8|192493.7|192408.3|205
1728893400000|2024-10-14 08:10:00|192527.2|192477.2|192550.4|192500.4|192553|192503|192517.3|192467.3|148
1728893700000|2024-10-14 08:15:00|192549.5|192499.5|192555.5|192430.5|192629.1|192556.8|192519.5|192388.8|216
1728894000000|2024-10-14 08:20:00|192554.9|192429.9|192581.2|192456.2|192594.4|192469.4|192531.4|192406.4|116
1728894300000|2024-10-14 08:25:00|192582.9|192457.9|192590.7|192465.7|192590.9|192518|192527.1|192425.6|117
1728894600000|2024-10-14 08:30:00|192590.8|192465.8|192634.8|192584.8|192685|192635|192590.8|192465.8|220
1728894900000|2024-10-14 08:35:00|192633|192583|192517|192467|192655.7|192605.7|192513.9|192463.9|153
1728895200000|2024-10-14 08:40:00|192520.1|192470.1|192604.6|192554.6|192656.4|192568.9|192506.1|192456.1|106
1728895500000|2024-10-14 08:45:00|192610.5|192560.5|192603.7|192478.7|192651.2|192598.3|192526.6|192464.3|169
1728895800000|2024-10-14 08:50:00|192549.3|192499.3|192649|192524|192687.1|192605|192540.5|192465.1|279
1728896100000|2024-10-14 08:55:00|192648|192523|192617.8|192567.8|192757.9|192686.1|192597.6|192486.8|254
1728896400000|2024-10-14 09:00:00|192615.1|192565.1|192574.5|192449.5|192646.4|192571.4|192531.6|192401.9|169
1728896700000|2024-10-14 09:05:00|192576.1|192451.1|192581.5|192456.5|192642.7|192526.5|192520.7|192403.4|161
1728897000000|2024-10-14 09:10:00|192578.8|192453.8|192629.9|192504.9|192647.1|192574.9|192569.8|192424.9|161
1728897300000|2024-10-14 09:15:00|192627|192502|192579.6|192454.6|192633.2|192527.3|192563.5|192438.5|114
1728897600000|2024-10-14 09:20:00|192577.7|192452.7|192641.4|192516.4|192662.8|192537.8|192563.1|192438.1|91
1728897900000|2024-10-14 09:25:00|192635.5|192510.5|192701.3|192576.3|192730.1|192654.2|192626.3|192510.5|208
1728898200000|2024-10-14 09:30:00|192702.8|192577.8|192664.3|192539.3|192712.6|192587.6|192650.5|192512.8|171
1728898500000|2024-10-14 09:35:00|192663.6|192538.6|192728.6|192603.6|192735.9|192610.9|192585.7|192504.9|206
1728898800000|2024-10-14 09:40:00|192725.3|192600.3|192641.4|192516.4|192773.7|192648.7|192597.8|192514.7|226
1728899100000|2024-10-14 09:45:00|192646.2|192521.2|192580.4|192455.4|192646.2|192546|192527.8|192439.9|236
1728899400000|2024-10-14 09:50:00|192578.2|192453.2|192530.7|192480.7|192589|192519.2|192476.3|192374.2|241
1728899700000|2024-10-14 09:55:00|192576.9|192451.9|192651.9|192526.9|192655.7|192580.2|192526.2|192444.4|186
1728900000000|2024-10-14 10:00:00|192655.7|192530.7|192741.9|192616.9|192741.9|192657.9|192587.4|192496|212
1728900300000|2024-10-14 10:05:00|192741.7|192616.7|192760.4|192710.4|192836.3|192735.3|192682.5|192559|174
1728900600000|2024-10-14 10:10:00|192757.6|192707.6|192654.3|192604.3|192796.7|192710.2|192600.5|192518.5|209
1728900900000|2024-10-14 10:15:00|192643.1|192593.1|192743.8|192693.8|192772.8|192693.8|192643.1|192573.1|220
1728901200000|2024-10-14 10:20:00|192745.1|192695.1|192780.6|192655.6|192796.4|192701.7|192702.4|192599.3|149
1728901500000|2024-10-14 10:25:00|192779.2|192654.2|192741.2|192616.2|192789.8|192664.8|192677.9|192594.4|147
1728901800000|2024-10-14 10:30:00|192739.8|192614.8|192693.2|192568.2|192788.7|192663.7|192689.9|192564.9|167
1728902100000|2024-10-14 10:35:00|192692.8|192567.8|192591.6|192466.6|192694.2|192606.1|192510.3|192427.7|164
1728902400000|2024-10-14 10:40:00|192591.5|192466.5|192677.9|192552.9|192678.7|192592.4|192548.2|192457|139
1728902700000|2024-10-14 10:45:00|192676.4|192551.4|192628.4|192503.4|192727.7|192612.2|192591.1|192501.6|131
1728903000000|2024-10-14 10:50:00|192632.2|192507.2|192506.9|192456.9|192635.2|192510.2|192468.1|192355.4|189
1728903300000|2024-10-14 10:55:00|192504.7|192454.7|192687.4|192562.4|192723.2|192633.9|192501.1|192416.2|304
1728903600000|2024-10-14 11:00:00|192690.2|192565.2|192888|192763|192891.1|192818|192583.9|192503.8|466
1728903900000|2024-10-14 11:05:00|192886.6|192761.6|192933.1|192883.1|193103.1|193022.6|192836.4|192733.7|316
1728904200000|2024-10-14 11:10:00|192930.8|192880.8|192885|192760|193021.6|192945.1|192865.1|192740.1|278
1728904500000|2024-10-14 11:15:00|192860.5|192810.5|192940.3|192815.3|192986.2|192865.4|192829.4|192707|287
1728904800000|2024-10-14 11:20:00|192957.3|192825.8|192829.9|192704.9|192992.7|192867.7|192773.7|192682.5|248
1728905100000|2024-10-14 11:25:00|192816.4|192691.4|192781|192656|192829.9|192707.5|192673.1|192548.1|244
1728905400000|2024-10-14 11:30:00|192781.5|192656.5|192792|192654|192829.6|192704.6|192708.7|192583.7|354
1728905700000|2024-10-14 11:35:00|192788|192663|192715.9|192590.9|192788|192663|192707.3|192565|278
1728906000000|2024-10-14 11:40:00|192718.6|192593.6|192801|192652|192803|192679.4|192702.5|192589|331
1728906300000|2024-10-14 11:45:00|192798|192650|192792|192645|192827.8|192744.4|192781.2|192644|295
1728906600000|2024-10-14 11:50:00|192782.8|192657.8|192952.5|192827.5|192988.9|192863.9|192764.5|192639.5|178
1728906900000|2024-10-14 11:55:00|192961.1|192836.1|192828.2|192778.2|192994|192864.3|192804.3|192731.3|378
1728907200000|2024-10-14 12:00:00|192830|192780|192708.6|192583.6|192901.3|192804.8|192697.2|192576|441
1728907500000|2024-10-14 12:05:00|192711.5|192586.5|192782.4|192657.4|192800.2|192675.2|192669.5|192555.2|329
1728907800000|2024-10-14 12:10:00|192782.6|192657.6|192853.9|192728.9|192870.2|192745.2|192769.3|192644.3|423
1728908100000|2024-10-14 12:15:00|192852.7|192727.7|192792.4|192667.4|192892.5|192787.7|192742.5|192642.9|374
1728908400000|2024-10-14 12:20:00|192789.3|192664.3|193060|192935|193087.9|192988.8|192748.3|192623.3|405
1728908700000|2024-10-14 12:25:00|193055.2|192930.2|193144.4|193019.4|193154|193070.9|192994.9|192908.9|296
1728909000000|2024-10-14 12:30:00|193145|193020|193075.1|193025.1|193169.2|193082.3|193069.2|192967|318
1728909300000|2024-10-14 12:35:00|193077.7|193027.7|193660.7|193535.7|193711.2|193586.2|193075.1|193001.7|620
1728909600000|2024-10-14 12:40:00|193659.9|193534.9|193309.4|193259.4|193659.9|193582.5|193255.2|193132.7|670
1728909900000|2024-10-14 12:45:00|193305.7|193255.7|193381.5|193256.5|193582.1|193468.6|193195.8|193107.5|766
1728910200000|2024-10-14 12:50:00|193381.8|193256.8|193381.5|193256.5|193506|193381|193233.6|193159.9|431
1728910500000|2024-10-14 12:55:00|193383.5|193258.5|193522.7|193472.7|193571.3|193476.6|193289.4|193192.1|398
1728910800000|2024-10-14 13:00:00|193525.9|193475.9|193556.2|193431.2|193606.6|193512.9|193444.9|193340.8|330
1728911100000|2024-10-14 13:05:00|193545|193420|193414.6|193289.6|193705.6|193617.8|193396.5|193271.5|407
1728911400000|2024-10-14 13:10:00|193415|193290|193573.8|193448.8|193608.4|193492.1|193415|193290|323
1728911700000|2024-10-14 13:15:00|193572.4|193447.4|193416.3|193291.3|193574.4|193486.4|193371.3|193257.8|342
1728912000000|2024-10-14 13:20:00|193418.3|193293.3|193515.3|193390.3|193573.6|193448.6|193369.9|193244.9|260
1728912300000|2024-10-14 13:25:00|193519|193394|193441.3|193316.3|193536.3|193460.9|193353.8|193208.9|288
1728912600000|2024-10-14 13:30:00|193447.1|193322.1|193307.9|193257.9|193448.2|193323.2|193230.3|193127.4|619
1728912900000|2024-10-14 13:35:00|193332.4|193207.4|193522.3|193397.3|193522.3|193433|193296.5|193195.8|568
1728913200000|2024-10-14 13:40:00|193479.8|193429.8|193311.7|193186.7|193584.7|193498.1|193264.4|193162.2|625
1728913500000|2024-10-14 13:45:00|193352.2|193227.2|193317.7|193267.7|193461|193329.6|193151|193060.8|632
1728913800000|2024-10-14 13:50:00|193322.3|193272.3|193185.4|193060.4|193383.6|193305.1|193128.1|193022.1|606
1728914100000|2024-10-14 13:55:00|193188.8|193063.8|193405.9|193280.9|193426|193301|193103.9|193004.2|618
1728914400000|2024-10-14 14:00:00|193404.9|193279.9|193583|193458|193587.4|193462.4|193361.9|193236.9|441
1728914700000|2024-10-14 14:05:00|193596.8|193471.8|193454.1|193329.1|193646.5|193521.5|193446|193321|472
1728915000000|2024-10-14 14:10:00|193454.7|193329.7|193511.1|193386.1|193516.1|193413.8|193363.8|193258.6|382
1728915300000|2024-10-14 14:15:00|193508.3|193383.3|193668.2|193543.2|193754.8|193629.8|193508.3|193383.3|456
1728915600000|2024-10-14 14:20:00|193668.1|193543.1|193602.4|193477.4|193735.1|193610.1|193549.6|193449.4|389
1728915900000|2024-10-14 14:25:00|193606.1|193481.1|193558.4|193433.4|193610.5|193488.3|193442.9|193317.9|371
1728916200000|2024-10-14 14:30:00|193558|193433|193669.7|193544.7|193742|193630.8|193538.8|193413.8|460
1728916500000|2024-10-14 14:35:00|193669.8|193544.8|193633.5|193508.5|193703.4|193587.2|193596.3|193494.1|315
1728916800000|2024-10-14 14:40:00|193633|193508|193731.9|193606.9|193748.6|193628.3|193571.6|193446.6|345
1728917100000|2024-10-14 14:45:00|193733.2|193608.2|193609.9|193484.9|193744.9|193648.5|193537.4|193430.6|353
1728917400000|2024-10-14 14:50:00|193589.9|193539.9|193681.3|193556.3|193719.6|193631.2|193589.9|193487.1|398
1728917700000|2024-10-14 14:55:00|193682.4|193557.4|193602|193552|193750.3|193656.8|193567.6|193465.4|527
1728918000000|2024-10-14 15:00:00|193601.1|193551.1|193564.5|193439.5|193643|193553.8|193488.2|193363.2|554
1728918300000|2024-10-14 15:05:00|193564.8|193439.8|193570.8|193445.8|193643|193518|193457.1|193370.5|447
1728918600000|2024-10-14 15:10:00|193566.7|193441.7|193620.3|193495.3|193673.7|193548.7|193528.5|193403.5|291
1728918900000|2024-10-14 15:15:00|193619.1|193494.1|193544.9|193419.9|193619.1|193494.1|193483.8|193358.8|299
1728919200000|2024-10-14 15:20:00|193538.1|193413.1|193670.6|193545.6|193677.9|193592|193503.3|193412.1|235
1728919500000|2024-10-14 15:25:00|193677.3|193552.3|193646.9|193521.9|193682.1|193584.6|193534.4|193409.4|298
1728919800000|2024-10-14 15:30:00|193648.1|193523.1|193644.4|193519.4|193728.4|193635.2|193631|193506|267
1728920100000|2024-10-14 15:35:00|193667.7|193542.7|193587.9|193462.9|193677.2|193552.2|193583.1|193458.1|203
1728920400000|2024-10-14 15:40:00|193584.5|193459.5|193670.6|193545.6|193703.3|193596.9|193584.5|193459.5|204
1728920700000|2024-10-14 15:45:00|193668.2|193543.2|193598|193473|193705.5|193633.5|193556.3|193431.3|326
1728921000000|2024-10-14 15:50:00|193598.9|193473.9|193610.6|193485.6|193680|193555|193572.3|193447.3|256
1728921300000|2024-10-14 15:55:00|193607.2|193482.2|193565.2|193440.2|193622.9|193497.9|193525.4|193400.4|296
1728921600000|2024-10-14 16:00:00|193546.5|193421.5|193548.7|193423.7|193559.2|193434.2|193439.7|193314.7|277
1728921900000|2024-10-14 16:05:00|193549.5|193424.5|193449.5|193324.5|193551.3|193426.3|193412|193293.9|252
1728922200000|2024-10-14 16:10:00|193445.4|193320.4|193412.5|193287.5|193465.7|193378.1|193385.8|193260.8|216
1728922500000|2024-10-14 16:15:00|193411.9|193286.9|193482.5|193329.5|193501.5|193414.3|193406|193281|244
1728922800000|2024-10-14 16:20:00|193483.1|193324.8|193433.6|193383.6|193593.2|193468.2|193424.1|193302.2|277
1728923100000|2024-10-14 16:25:00|193432.8|193382.8|193411.3|193361.3|193445.7|193395.7|193383.3|193309|317
1728923400000|2024-10-14 16:30:00|193412.3|193362.3|193421.1|193296.1|193472.1|193378.7|193338.2|193245.2|372
1728923700000|2024-10-14 16:35:00|193421.4|193296.4|193396.5|193346.5|193462.2|193357.9|193357.4|193263.3|263
1728924000000|2024-10-14 16:40:00|193396.3|193346.3|193396.3|193271.3|193434.2|193347.4|193361.6|193256.1|213
1728924300000|2024-10-14 16:45:00|193396.7|193271.7|193320.8|193195.8|193397.1|193285.3|193265.5|193187.4|151
1728924600000|2024-10-14 16:50:00|193282.5|193232.5|193330.9|193280.9|193404|193354|193274.4|193157.5|302
1728924900000|2024-10-14 16:55:00|193331.4|193281.4|193407.2|193282.2|193425.1|193300.1|193280.6|193207.9|410
1728925200000|2024-10-14 17:00:00|193401.5|193276.5|193319.1|193194.1|193433|193308|193316.3|193191.3|260
1728925500000|2024-10-14 17:05:00|193316.8|193191.8|193366.5|193241.5|193387.1|193262.1|193314.1|193189.1|237
1728925800000|2024-10-14 17:10:00|193367.3|193242.3|193512.6|193387.6|193515|193390|193367.3|193242.3|239
1728926100000|2024-10-14 17:15:00|193512.5|193387.5|193510.3|193385.3|193542.4|193417.4|193491.5|193366.5|234
1728926400000|2024-10-14 17:20:00|193510.5|193385.5|193405.2|193355.2|193537.4|193412.4|193404.8|193346.2|224
1728926700000|2024-10-14 17:25:00|193400.1|193350.1|193481.9|193356.9|193487.6|193405.7|193340|193215|287
1728927000000|2024-10-14 17:30:00|193470.9|193345.9|193373.3|193248.3|193470.9|193345.9|193371.5|193246.5|309
1728927300000|2024-10-14 17:35:00|193370.4|193245.4|193353|193303|193388.7|193338.7|193295.2|193219.9|225
1728927600000|2024-10-14 17:40:00|193354.5|193304.5|193362|193312|193393.7|193343.7|193337.3|193256.3|423
1728927900000|2024-10-14 17:45:00|193361.5|193311.5|193314.4|193264.4|193371.2|193321.2|193284.7|193234.7|290
1728928200000|2024-10-14 17:50:00|193314.5|193264.5|193330.2|193280.2|193363.5|193280.4|193278|193194.5|158
1728928500000|2024-10-14 17:55:00|193333.8|193283.8|193349.7|193299.7|193368.5|193318|193323.7|193241.5|172
1728928800000|2024-10-14 18:00:00|193329.9|193279.9|193366.4|193241.4|193398.4|193344.7|193277.5|193187.5|198
1728929100000|2024-10-14 18:05:00|193362.5|193237.5|193369.6|193319.6|193406.2|193319.6|193319.9|193209|227
1728929400000|2024-10-14 18:10:00|193369.5|193319.5|193432.6|193307.6|193455.4|193363.5|193362.2|193272|173
1728929700000|2024-10-14 18:15:00|193432.3|193307.3|193466.5|193341.5|193475.3|193363.5|193413.5|193302.3|116
1728930000000|2024-10-14 18:20:00|193466.4|193341.4|193476.1|193351.1|193485.8|193403.9|193436.5|193331.3|119
1728930300000|2024-10-14 18:25:00|193476.3|193351.3|193485.4|193360.4|193487.9|193406.9|193436.6|193346|143
1728930600000|2024-10-14 18:30:00|193486|193361|193460.1|193335.1|193486|193396.8|193341.6|193291.6|289
1728930900000|2024-10-14 18:35:00|193461.1|193336.1|193468.5|193343.5|193469.5|193380.5|193419|193335.1|144
1728931200000|2024-10-14 18:40:00|193468.7|193343.7|193525.1|193400.1|193525.4|193400.4|193468.7|193343.7|187
1728931500000|2024-10-14 18:45:00|193521.7|193396.7|193643.8|193518.8|193646.3|193521.3|193513.7|193388.7|212
1728931800000|2024-10-14 18:50:00|193643.4|193518.4|193647.9|193597.9|193679|193598|193552|193474.8|341
1728932100000|2024-10-14 18:55:00|193638.4|193588.4|193689.7|193564.7|193739.7|193659.6|193605.5|193543.8|383
1728932400000|2024-10-14 19:00:00|193694.1|193569.1|193664|193539|193779.9|193711.7|193588.3|193510.2|555
1728932700000|2024-10-14 19:05:00|193662.5|193537.5|193753.8|193622.4|193776|193644.3|193617|193527|349
1728933000000|2024-10-14 19:10:00|193755.5|193630.5|193795|193745|193840.8|193759.3|193724.9|193630.5|325
1728933300000|2024-10-14 19:15:00|193794.2|193744.2|193702|193652|193823.9|193773.9|193682.9|193632.9|340
1728933600000|2024-10-14 19:20:00|193704|193654|193685.3|193635.3|193770.4|193683.7|193657.2|193569.7|225
1728933900000|2024-10-14 19:25:00|193685.4|193635.4|193808.8|193683.8|193814.6|193722.7|193667.5|193580.7|225
1728934200000|2024-10-14 19:30:00|193808.9|193683.9|193781.6|193656.6|193851.1|193758.2|193770.3|193656.6|295
1728934500000|2024-10-14 19:35:00|193787.4|193662.4|193778.9|193653.9|193882.2|193757.2|193773.5|193648.5|302
1728934800000|2024-10-14 19:40:00|193778.8|193653.8|193796.1|193746.1|193822.6|193772.6|193761.1|193645.8|241
1728935100000|2024-10-14 19:45:00|193804.9|193754.9|193847.3|193797.3|193856.5|193806.5|193772.1|193722.1|325
1728935400000|2024-10-14 19:50:00|193846.5|193796.5|193945.9|193820.9|193965.9|193864.4|193835.8|193762.2|350
1728935700000|2024-10-14 19:55:00|193967.7|193842.7|194001.6|193876.6|194043.2|193922.7|193909.5|193822.9|506
1728936000000|2024-10-14 20:00:00|194001.7|193876.7|194027.8|193902.8|194044.8|193919.8|193990.8|193865.8|301
1728936300000|2024-10-14 20:05:00|194031.4|193906.4|193934.9|193809.9|194039.2|193918.8|193911.7|193786.7|246
1728936600000|2024-10-14 20:10:00|193932.7|193807.7|193883.4|193758.4|193966|193859.6|193877.6|193752.6|194
1728936900000|2024-10-14 20:15:00|193883.5|193758.5|193870.8|193745.8|193883.5|193758.5|193848.4|193723.4|123
1728937200000|2024-10-14 20:20:00|193871.5|193746.5|193792.7|193667.7|193871.5|193746.5|193775.8|193650.8|399
1728937500000|2024-10-14 20:25:00|193795.7|193670.7|193779.8|193654.8|193834.1|193709.1|193776|193633.9|407
1728937800000|2024-10-14 20:30:00|193776.2|193651.2|193741.7|193609.9|193827|193681.4|193693.7|193568.7|181
1728938100000|2024-10-14 20:35:00|193790.6|193665.6|193808.8|193683.8|193827.8|193701.5|193763.3|193618.8|214
1728938400000|2024-10-14 20:40:00|193840|193625|193744.4|193694.4|193840|193732.9|193734.7|193625|235
1728938700000|2024-10-14 20:45:00|193749.7|193699.7|193861.1|193811.1|193893.5|193815.7|193741.4|193652.2|158
1728939000000|2024-10-14 20:50:00|193857.9|193807.9|193937.5|193812.5|193945.7|193858.8|193849.1|193704.1|186
1728939300000|2024-10-14 20:55:00|193936.9|193811.9|193973.4|193663.4|194001|193819.3|193905.9|193654.9|194
1728939600000|2024-10-14 21:00:00|193926.7|193616.7|193905.1|193595.1|193972.8|193662.8|193862.5|193552.5|13
1728939900000|2024-10-14 21:05:00|193904.3|193594.3|193900.7|193590.7|193910.4|193600.4|193900.7|193590.7|9
1728940200000|2024-10-14 21:10:00|193889.2|193579.2|193930.5|193620.5|193940.2|193630.2|193889.2|193579.2|21
1728940500000|2024-10-14 21:15:00|193945.1|193635.1|193943|193633|193945.1|193635.1|193887.4|193577.4|9
1728940800000|2024-10-14 21:20:00|193962.3|193652.3|193968.2|193658.2|193968.2|193658.2|193962.3|193652.3|3
1728941100000|2024-10-14 21:25:00|193946|193636|193946|193636|193946|193636|193923.3|193613.3|6
1728941400000|2024-10-14 21:30:00|193933|193623|193934.8|193624.8|193936.2|193626.2|193930.1|193620.1|61
1728941700000|2024-10-14 21:35:00|193929.9|193619.9|193928|193618|193931.5|193621.5|193926.2|193616.2|9
1728942000000|2024-10-14 21:40:00|193928.6|193618.6|193927.5|193617.5|193936.9|193626.9|193914.4|193604.4|152
1728942300000|2024-10-14 21:45:00|193927.1|193617.1|193929.4|193619.4|193932.2|193622.2|193908.8|193598.8|92
1728942600000|2024-10-14 21:50:00|193932.5|193622.5|193923.7|193613.7|193934.2|193624.2|193904.3|193594.3|78
1728942900000|2024-10-14 21:55:00|193923.5|193613.5|193931|193621|193986.5|193676.5|193904.7|193594.7|313
1728943200000|2024-10-14 22:00:00|193931.5|193621.5|193941|193631|194012.3|193702.3|193817.1|193507.1|76
1728943500000|2024-10-14 22:05:00|193937.6|193627.6|193950.4|193645.6|193953.4|193646|193932.6|193626.8|38
1728943800000|2024-10-14 22:10:00|193950.3|193645.7|193953.5|193652|193957.4|193652|193945.6|193635.6|31
1728944100000|2024-10-14 22:15:00|193953.4|193652.1|193968.6|193658.6|193970.5|193660.5|193951.3|193649.2|28
1728944400000|2024-10-14 22:20:00|193960.8|193650.8|193863.7|193696.6|193968.6|193704.4|193860.1|193622.5|34
1728944700000|2024-10-14 22:25:00|193863.6|193696.7|193822.9|193667.2|193936.1|193716.4|193814.8|193583|44
1728945000000|2024-10-14 22:30:00|193821.3|193667.3|193858.2|193666.5|193917.7|193700.5|193821.3|193582.7|25
1728945300000|2024-10-14 22:35:00|193917.7|193607.7|193895.6|193706|193959.1|193720|193857.8|193607.7|24
1728945600000|2024-10-14 22:40:00|193895.3|193704.6|193916|193706.5|193965.8|193738.4|193862.6|193642.2|30
1728945900000|2024-10-14 22:45:00|193920.5|193700.2|193916.7|193692.8|193964.9|193736.4|193861.4|193643|25
1728946200000|2024-10-14 22:50:00|193966.2|193656.2|193889.8|193652.5|193966.3|193693.8|193889.8|193640.9|27
1728946500000|2024-10-14 22:55:00|193889.7|193652.6|193987|193677|193987|193785.1|193837.5|193612.7|42
1728946800000|2024-10-14 23:00:00|193988.3|193678.3|193933.2|193808.2|194029.5|193808.2|193896.7|193675|73
1728947100000|2024-10-14 23:05:00|193959.7|193781.5|193928.3|193744|194027|193807.9|193924.3|193682|83
1728947400000|2024-10-14 23:10:00|193928.9|193744.7|194151|193858|194151|193950.8|193923.1|193678|123
1728947700000|2024-10-14 23:15:00|194089.9|193934.6|194084|193918.7|194216|193977.5|194047|193817.5|142
1728948000000|2024-10-14 23:20:00|194083.3|193918.1|194162.2|194015|194173.4|194019.6|194067.7|193843|131
1728948300000|2024-10-14 23:25:00|194169.7|194022.7|194157.1|194001.1|194236|194027.8|194129.5|193933|109
1728948600000|2024-10-14 23:30:00|194157.4|194001.5|194279.1|194097.9|194340.5|194117.3|194157.4|194001.5|132
1728948900000|2024-10-14 23:35:00|194278.8|194098.3|194437|194146|194458.9|194268.4|194264.4|194065.3|152
1728949200000|2024-10-14 23:40:00|194435|194145|194348.4|194149.7|194436|194183.5|194335.4|194096.5|76
1728949500000|2024-10-14 23:45:00|194402.9|194103.5|194372.7|194174.8|194408.6|194181.8|194338.9|194094.4|48
1728949800000|2024-10-14 23:50:00|194396.3|194129.1|194425|194123|194477|194211.8|194371.6|194118|55
1728950100000|2024-10-14 23:55:00|194428|194124|194342.3|194174.3|194461.5|194253.9|194326.1|194111.5|171
1728950400000|2024-10-15 00:00:00|194344.9|194177|194311|194136.4|194354.4|194200.7|194223.9|194060.3|313
1728950700000|2024-10-15 00:05:00|194312|194137.4|194280.5|194155.5|194365|194184.1|194237.1|194045.9|122
1728951000000|2024-10-15 00:10:00|194303.8|194174.8|194308.9|194136.7|194389|194179.2|194247.2|194022|127
1728951300000|2024-10-15 00:15:00|194309.6|194136.3|194260.5|194134.3|194376|194167.1|194235|194043|65
1728951600000|2024-10-15 00:20:00|194327|194107.6|194321|194011|194327.5|194142.6|194207.8|194002|105
1728951900000|2024-10-15 00:25:00|194319|194009|194274.3|194121.4|194354|194160.2|194184.3|194008|136
1728952200000|2024-10-15 00:30:00|194274|194120.7|194199.8|194056.9|194342|194128.3|194134|194009|156
1728952500000|2024-10-15 00:35:00|194200.8|194057.9|194341.7|194135|194364.7|194190.3|194174.1|194034.2|95
1728952800000|2024-10-15 00:40:00|194350.7|194144|194420|194129|194427|194214.3|194340.8|194105|94
1728953100000|2024-10-15 00:45:00|194365.8|194240.8|194350.4|194225.4|194440|194265.6|194303.1|194135|135
1728953400000|2024-10-15 00:50:00|194344.1|194219.1|194349.4|194224.4|194443|194286|194321.3|194144|180
1728953700000|2024-10-15 00:55:00|194370.9|194245.9|194388.2|194210|194410|194267.6|194317.6|194137|72
1728954000000|2024-10-15 01:00:00|194388.9|194188|194383|194121|194417|194194.2|194337.5|194109|89
1728954300000|2024-10-15 01:05:00|194387|194124|194397.1|194189.5|194442|194218.9|194353.9|194124|207
1728954600000|2024-10-15 01:10:00|194437|194154|194365.3|194159.1|194439|194191.2|194361|194110|96
1728954900000|2024-10-15 01:15:00|194365.6|194159.4|194342.1|194138|194410|194184.6|194342.1|194109|149
1728955200000|2024-10-15 01:20:00|194340.5|194136.7|194368.1|194166.9|194397|194176|194327.9|194084|97
1728955500000|2024-10-15 01:25:00|194367.4|194165.9|194364|194161.1|194397|194169.2|194359.1|194117|67
1728955800000|2024-10-15 01:30:00|194363.7|194160.5|194291.4|194093.2|194393|194186.8|194283.1|194050|153
1728956100000|2024-10-15 01:35:00|194282.2|194084.1|194249.7|194053.2|194317|194111.1|194232.8|194036.3|445
1728956400000|2024-10-15 01:40:00|194249.3|194052.9|194286.3|194086.5|194306|194110.1|194233.5|194013|308
1728956700000|2024-10-15 01:45:00|194285.7|194106.2|194237.5|194045.7|194290|194106.3|194225.3|194005|239
1728957000000|2024-10-15 01:50:00|194237.2|194045.4|194099.3|193922.3|194249|194046.1|194099.3|193919.8|263
1728957300000|2024-10-15 01:55:00|194101.7|193923|194151.2|194026.2|194241.1|194116.1|194070.2|193901|736
1728957600000|2024-10-15 02:00:00|194182.5|194057.5|194172.9|194029.6|194205.2|194079.6|194088.2|193963.2|634
1728957900000|2024-10-15 02:05:00|194181.2|194038.2|194215|194090|194259.4|194134.4|194160.2|194035.2|585
1728958200000|2024-10-15 02:10:00|194214.7|194089.7|194154.8|194029.8|194231.1|194106.1|194149.2|194024.2|433
1728958500000|2024-10-15 02:15:00|194155.2|194030.2|194140.3|194015.3|194210|194049.8|194121|193948|173
1728958800000|2024-10-15 02:20:00|194132.4|194007.4|194112|193987|194162|194010.3|194102.8|193926|148
1728959100000|2024-10-15 02:25:00|194160|193927|194120.8|193995.8|194205|194014.6|194102.8|193910.1|95
1728959400000|2024-10-15 02:30:00|194111.8|193986.8|194119.9|193994.9|194192.9|193996.2|194091.6|193903.5|29
1728959700000|2024-10-15 02:35:00|194198.2|193918.8|194203.8|193924|194203.8|194022|194093.2|193901|59
1728960000000|2024-10-15 02:40:00|194200|193920.3|194120.3|193981.4|194201.3|194068|194106.1|193920.3|162
1728960300000|2024-10-15 02:45:00|194128.6|193987.4|194119.2|193994.2|194202.3|194001.6|194089.1|193921.4|94
1728960600000|2024-10-15 02:50:00|194124.3|193999.3|194086.8|193961.8|194126.5|194038.8|194064.7|193961.8|64
1728960900000|2024-10-15 02:55:00|194066.2|193906.8|194014.7|193889.7|194093.8|193968.8|194006.9|193881.9|154
1728961200000|2024-10-15 03:00:00|194011.7|193886.7|193989.9|193864.9|194091.3|193955.2|193958.6|193808.3|255
1728961500000|2024-10-15 03:05:00|193983.7|193858.7|194012.2|193856.3|194024.3|193866.7|193940.2|193807.6|305
1728961800000|2024-10-15 03:10:00|194006.5|193852|193968.6|193843.6|194016.4|193863.5|193963.7|193838.7|244
1728962100000|2024-10-15 03:15:00|193973.1|193848.1|193998.2|193873.2|194049.4|193882.9|193967.7|193832|47
1728962400000|2024-10-15 03:20:00|193995.1|193870.1|193913.7|193788.7|194020|193894.2|193910|193785|77
1728962700000|2024-10-15 03:25:00|193915|193790|193868.8|193818.8|193983.8|193840.4|193852.7|193716.3|180
1728963000000|2024-10-15 03:30:00|193863.9|193813.9|193979.6|193854.6|193981|193882.6|193850.1|193800.1|178
1728963300000|2024-10-15 03:35:00|193971.6|193846.6|193873.7|193823.7|194004|193879.6|193853.9|193737.3|136
1728963600000|2024-10-15 03:40:00|193872|193822|193932.3|193807.3|193947.2|193844|193863.8|193796.2|356
1728963900000|2024-10-15 03:45:00|193931.8|193806.8|194046|193783|194046|193881.7|193929.1|193783|256
1728964200000|2024-10-15 03:50:00|194043|193781|193930.1|193805.1|194043|193880.5|193924.6|193751.7|164
1728964500000|2024-10-15 03:55:00|193924.8|193799.8|193961.5|193836.5|193968.3|193857.6|193904.9|193791.4|181
1728964800000|2024-10-15 04:00:00|193961.3|193836.3|193955.4|193830.4|194035.4|193910.4|193930.6|193805.6|218
1728965100000|2024-10-15 04:05:00|193953.9|193828.9|193947|193822|194038.4|193838.3|193943.5|193746.2|150
1728965400000|2024-10-15 04:10:00|193948.1|193823.1|193946.4|193821.4|194027|193862.3|193909.5|193740.7|63
1728965700000|2024-10-15 04:15:00|193948.6|193823.6|193915.1|193790.1|194033|193831.4|193891.9|193707.9|132
1728966000000|2024-10-15 04:20:00|193988.8|193707.9|194073.9|193788.9|194073.9|193884.5|193895.1|193705.9|50
1728966300000|2024-10-15 04:25:00|193983|193857.3|193996.2|193946.2|194139.9|193972.8|193983|193829.4|160
1728966600000|2024-10-15 04:30:00|193992.4|193942.4|193988.1|193863.1|194103|193942.4|193943.8|193821.9|224
1728966900000|2024-10-15 04:35:00|193991.6|193866.6|194061.6|193781|194061.6|193887.3|193979.7|193781|83
1728967200000|2024-10-15 04:40:00|194055.3|193774.8|193953.3|193828.3|194056.9|193911.9|193928.8|193735.8|92
1728967500000|2024-10-15 04:45:00|193955.6|193830.6|193975.8|193850.8|194023.7|193868.1|193924|193743.2|138
1728967800000|2024-10-15 04:50:00|193997|193872|193988.9|193863.9|194016.2|193902.1|193938|193833|400
1728968100000|2024-10-15 04:55:00|193986.1|193861.1|194033.1|193908.1|194093.3|193931.5|193977.2|193801.3|89
1728968400000|2024-10-15 05:00:00|193977.2|193927.2|194055|193930|194124.3|193980.6|193977.2|193843|196
1728968700000|2024-10-15 05:05:00|194119.1|193948.7|194059.2|193934.2|194119.1|193992|194035.1|193924.4|307
1728969000000|2024-10-15 05:10:00|194055.9|193930.9|194073.1|193948.1|194154.3|193962.8|194046.4|193876.1|138
1728969300000|2024-10-15 05:15:00|194079.5|193954.5|194118.1|193993.1|194155.1|193998.8|194050.7|193875.7|75
1728969600000|2024-10-15 05:20:00|194115.3|193990.3|194095.3|193970.3|194174.9|194002.1|194089.7|193894.5|40
1728969900000|2024-10-15 05:25:00|194105.7|193980.7|194114.6|193989.6|194188.1|194004|194095.5|193906.4|63
1728970200000|2024-10-15 05:30:00|194133|194008|194225.2|194100.2|194276|194151|194133|194008|285
1728970500000|2024-10-15 05:35:00|194225.1|194100.1|194270|194145|194302.7|194177.7|194201.6|194058|321
1728970800000|2024-10-15 05:40:00|194269.5|194144.5|194310.5|194185.5|194318|194193|194265.9|194140.9|978
1728971100000|2024-10-15 05:45:00|194315.6|194190.6|194309.9|194184.9|194356.5|194231.5|194296.3|194171.3|897
1728971400000|2024-10-15 05:50:00|194317.7|194192.7|194287.7|194162.7|194337|194212|194242.4|194117.4|768
1728971700000|2024-10-15 05:55:00|194286.7|194161.7|194372.3|194247.3|194372.4|194247.4|194261.4|194134.4|524
1728972000000|2024-10-15 06:00:00|194372.2|194247.2|194486.6|194361.6|194519.1|194394.1|194362.8|194228.2|143
1728972300000|2024-10-15 06:05:00|194489.8|194364.8|194430.1|194305.1|194532.9|194384.4|194430.1|194288.5|177
1728972600000|2024-10-15 06:10:00|194430.4|194305.4|194243.6|194193.6|194482|194372.2|194243.6|194165.5|224
1728972900000|2024-10-15 06:15:00|194284.5|194159.5|194206.4|194081.4|194360|194207.5|194187.1|194065.5|225
1728973200000|2024-10-15 06:20:00|194207.1|194082.1|193888.1|193747.5|194213.5|194088.5|193875.5|193740.9|345
1728973500000|2024-10-15 06:25:00|193889|193750|193943.8|193818.8|193952.7|193827.7|193834.9|193709.9|279
1728973800000|2024-10-15 06:30:00|193945.4|193820.4|194064.9|193939.9|194075.8|193969.7|193934.7|193809.7|198
1728974100000|2024-10-15 06:35:00|194068.7|193943.7|194123.8|193998.8|194154.9|194015.2|194034|193915.8|209
1728974400000|2024-10-15 06:40:00|194123.7|193998.7|194249.4|194124.4|194291|194165|194113.5|193988.5|282
1728974700000|2024-10-15 06:45:00|194246.1|194121.1|194125.1|194075.1|194265.1|194140.1|194111.9|194023.4|228
1728975000000|2024-10-15 06:50:00|194129|194079|194110.4|194060.4|194207.3|194119|194085.9|193994|259
1728975300000|2024-10-15 06:55:00|194106.4|194056.4|194092.3|193967.3|194146|194060.9|193964.7|193839.7|479
1728975600000|2024-10-15 07:00:00|194085.9|193960.9|194165.7|194040.7|194174|194057.7|193983.9|193877.9|279
1728975900000|2024-10-15 07:05:00|194163.4|194038.4|194247.5|194122.5|194361.3|194236.3|194090|194007.7|467
1728976200000|2024-10-15 07:10:00|194246.5|194121.5|194219.9|194094.9|194297.9|194172.9|194157.4|194074.3|467
1728976500000|2024-10-15 07:15:00|194219.7|194094.7|194365.5|194240.5|194381.3|194299.2|194163.5|194089.4|361
1728976800000|2024-10-15 07:20:00|194366.4|194241.4|194316.1|194179.3|194412.1|194325|194236.2|194147.9|431
1728977100000|2024-10-15 07:25:00|194319.6|194194.6|194246.8|194196.8|194360.4|194235.4|194195.7|194103.8|359
1728977400000|2024-10-15 07:30:00|194249.9|194199.9|194247.4|194197.4|194285.3|194208.8|194199.2|194104.4|285
1728977700000|2024-10-15 07:35:00|194250.7|194200.7|194285.5|194235.5|194329.9|194249.3|194227.3|194108|245
1728978000000|2024-10-15 07:40:00|194304.6|194254.6|194287.4|194162.4|194370.4|194271|194250.6|194162.4|315
1728978300000|2024-10-15 07:45:00|194301.7|194176.7|194172.9|194047.9|194301.7|194212.9|194117.8|194043|383
1728978600000|2024-10-15 07:50:00|194172.6|194047.6|194214.9|194089.9|194237.2|194130.4|194112.4|194037.6|376
1728978900000|2024-10-15 07:55:00|194223|194098|194110.4|193985.4|194274.9|194166.9|194086.9|193985.1|361
1728979200000|2024-10-15 08:00:00|194109.3|193984.3|194251.8|194126.8|194254.6|194129.6|194103.2|193978.2|288
1728979500000|2024-10-15 08:05:00|194249.9|194124.9|194214.4|194089.4|194296.3|194211.7|194205.8|194065|259
1728979800000|2024-10-15 08:10:00|194206.2|194081.2|193936.3|193886.3|194206.2|194089.1|193927.7|193828|308
1728980100000|2024-10-15 08:15:00|193938|193888|193977.9|193852.9|194066.5|193941.5|193912.9|193810.7|299
1728980400000|2024-10-15 08:20:00|193976.1|193851.1|193892|193767|193986.5|193915.8|193773.9|193694.7|366
1728980700000|2024-10-15 08:25:00|193890|193765|193866.3|193816.3|193963.6|193870.6|193854.4|193765|272
1728981000000|2024-10-15 08:30:00|193864.3|193814.3|194018.7|193893.7|194063|193959.8|193859.2|193774.7|327
1728981300000|2024-10-15 08:35:00|194016.7|193891.7|193979.3|193854.3|194037.8|193948.4|193902.6|193822.3|297
1728981600000|2024-10-15 08:40:00|193971|193846|194004.7|193879.7|194062.8|193933.6|193919.3|193834.1|180
1728981900000|2024-10-15 08:45:00|194016|193886.6|193911.4|193786.4|194066.3|193975.1|193838.2|193770.7|364
1728982200000|2024-10-15 08:50:00|193941|193816|194084.5|193959.5|194103.7|194031.7|193856.4|193756.8|282
1728982500000|2024-10-15 08:55:00|194093.8|193968.8|194088.3|193963.3|194149.2|194024.2|194033.9|193913.4|222
1728982800000|2024-10-15 09:00:00|194088.2|193963.2|194170.7|194045.7|194177.6|194104.5|194058.4|193917|221
1728983100000|2024-10-15 09:05:00|194169.2|194044.2|194463.4|194311.6|194463.7|194311.6|194117.5|194033.3|195
1728983400000|2024-10-15 09:10:00|194461.9|194310.1|194478.3|194348|194509.8|194373.1|194428.8|194285|146
1728983700000|2024-10-15 09:15:00|194490.5|194360.3|194342.9|194292.9|194546.5|194416.2|194325.2|194275.2|125
1728984000000|2024-10-15 09:20:00|194339.4|194289.4|194326|194276|194421|194307.3|194319.3|194178|96
1728984300000|2024-10-15 09:25:00|194315.7|194265.7|194461.5|194336.5|194523|194400.4|194310.9|194228.8|156
1728984600000|2024-10-15 09:30:00|194455|194330|194688.6|194563.6|194722.6|194612.1|194455|194302|162
1728984900000|2024-10-15 09:35:00|194696.7|194571.7|194595.9|194545.9|194750|194649.1|194593.2|194541|119
1728985200000|2024-10-15 09:40:00|194603.3|194553.3|194598.1|194548.1|194634.1|194584.1|194541|194491|133
1728985500000|2024-10-15 09:45:00|194606.8|194556.8|194597.3|194547.3|194639.6|194589.6|194571.7|194521.7|81
1728985800000|2024-10-15 09:50:00|194602.5|194552.5|194501.7|194451.7|194635.8|194585.8|194463.1|194350|117
1728986100000|2024-10-15 09:55:00|194516.8|194466.8|194504.6|194454.6|194545.3|194495.3|194455.9|194405.9|184
1728986400000|2024-10-15 10:00:00|194510.4|194460.4|194578.3|194528.3|194632.6|194582.6|194504.1|194397|161
1728986700000|2024-10-15 10:05:00|194587.8|194537.8|194695.1|194645.1|194703.3|194653.3|194527.5|194410.1|173
1728987000000|2024-10-15 10:10:00|194702.3|194652.3|194666.3|194616.3|194702.3|194652.3|194649.3|194599.3|101
1728987300000|2024-10-15 10:15:00|194674|194624|194637.3|194587.3|194674|194624|194615.5|194565.5|124
1728987600000|2024-10-15 10:20:00|194644.1|194594.1|194629.2|194579.2|194644.1|194594.1|194591.1|194541.1|126
1728987900000|2024-10-15 10:25:00|194635.8|194585.8|194813.7|194763.7|194834.1|194784.1|194612.4|194562.4|181
1728988200000|2024-10-15 10:30:00|194802.3|194752.3|194976|194785|194976|194859.5|194776|194726|109
1728988500000|2024-10-15 10:35:00|194912.9|194862.9|194932.2|194882.2|195012|194904.2|194895.2|194813|63
1728988800000|2024-10-15 10:40:00|194935|194885|195078.9|195028.9|195211.5|195161.5|194935|194885|278
1728989100000|2024-10-15 10:45:00|195085|195035|195088.2|195038.2|195188.9|195138.9|195065.8|195001|247
1728989400000|2024-10-15 10:50:00|195083.3|195033.3|195287.1|195162.1|195316.6|195191.6|195054.7|195004.7|229
1728989700000|2024-10-15 10:55:00|195278.8|195153.8|195105.1|195055.1|195345.8|195251.5|194973.8|194923.8|274
1728990000000|2024-10-15 11:00:00|195102|195052|194923.4|194873.4|195145.5|195095.5|194914.4|194848.9|227
1728990300000|2024-10-15 11:05:00|194925|194875|195073.3|195023.3|195073.3|195023.3|194862.2|194812.2|186
1728990600000|2024-10-15 11:10:00|195073.8|195023.8|194950.4|194900.4|195087.3|195037.3|194915.3|194862.2|139
1728990900000|2024-10-15 11:15:00|194943.4|194893.4|194861.7|194811.7|194943.4|194893.4|194737.8|194687.8|186
1728991200000|2024-10-15 11:20:00|194947|194724|194791|194741|194953.4|194903.4|194710.9|194660.9|233
1728991500000|2024-10-15 11:25:00|194785.5|194735.5|194773|194723|194866.5|194816.5|194742.3|194692.3|321
1728991800000|2024-10-15 11:30:00|194774.1|194724.1|194666.4|194616.4|194782.6|194732.6|194651.9|194569|127
1728992100000|2024-10-15 11:35:00|194670.5|194620.5|194867.8|194817.8|194877.2|194827.2|194583.1|194533.1|247
1728992400000|2024-10-15 11:40:00|194862.3|194812.3|194911.2|194861.2|194951.7|194900.9|194845.4|194756.3|281
1728992700000|2024-10-15 11:45:00|194915.9|194865.9|194606.1|194481.1|194915.9|194865.9|194570.7|194474.7|398
1728993000000|2024-10-15 11:50:00|194610.2|194485.2|194580.3|194455.3|194678.9|194611.5|194569.3|194444.3|227
1728993300000|2024-10-15 11:55:00|194575.7|194450.7|194744.2|194619.2|194759.1|194690.5|194540.7|194450.7|139
1728993600000|2024-10-15 12:00:00|194729.6|194604.6|194504.7|194454.7|194760.8|194710.8|194369.9|194319.9|452
1728993900000|2024-10-15 12:05:00|194498.2|194448.2|194582|194457|194634.9|194541.7|194379.7|194288.5|340
1728994200000|2024-10-15 12:10:00|194572.4|194447.4|194646.7|194596.7|194723.9|194652.5|194572.4|194447.4|255
1728994500000|2024-10-15 12:15:00|194674.1|194624.1|194849.9|194799.9|194849.9|194799.9|194645.5|194595.5|395
1728994800000|2024-10-15 12:20:00|194851|194801|195180.5|195130.5|195236|195162.7|194832.1|194782.1|370
1728995100000|2024-10-15 12:25:00|195185.1|195135.1|195212.9|195087.9|195249.3|195172.1|195125.2|195050|231
1728995400000|2024-10-15 12:30:00|195201.4|195076.4|195468.4|195343.4|195566.5|195516.5|195082.9|194978.6|376
1728995700000|2024-10-15 12:35:00|195462.2|195337.2|195301.8|195251.8|195473.5|195368.9|195113.9|195063.9|429
1728996000000|2024-10-15 12:40:00|195300.7|195250.7|195380.5|195330.5|195469.4|195411.3|195270.4|195220.4|351
1728996300000|2024-10-15 12:45:00|195393.5|195343.5|195669.7|195619.7|195720.2|195670.2|195382.7|195332.7|380
1728996600000|2024-10-15 12:50:00|195682.1|195632.1|195661.1|195611.1|195707.5|195657.5|195485.4|195394.2|254
1728996900000|2024-10-15 12:55:00|195665.3|195615.3|195479.7|195429.7|195749.5|195661.7|195403.4|195353.4|429
1728997200000|2024-10-15 13:00:00|195484.7|195434.7|195353.6|195303.6|195558.7|195508.7|195296.8|195246.8|438
1728997500000|2024-10-15 13:05:00|195388.7|195338.7|195150.7|195100.7|195392.9|195342.9|195145.4|195055.3|342
1728997800000|2024-10-15 13:10:00|195147.9|195097.9|195578.5|195453.5|195651.2|195541.8|195144.6|195094.6|531
1728998100000|2024-10-15 13:15:00|195587.5|195462.5|195470.1|195420.1|195602.8|195552.8|195378.7|195300.7|320
1728998400000|2024-10-15 13:20:00|195474.3|195424.3|195527.5|195477.5|195606.4|195548.8|195347|195297|308
1728998700000|2024-10-15 13:25:00|195536.6|195486.6|195781.5|195656.5|195801.6|195676.6|195493.7|195443.7|250
1728999000000|2024-10-15 13:30:00|195788.2|195663.2|195992.1|195942.1|196002.9|195952.9|195694.4|195644.4|388
1728999300000|2024-10-15 13:35:00|195994.2|195944.2|196006.6|195956.6|196137.5|196087.5|195759.3|195664.1|473
1728999600000|2024-10-15 13:40:00|195998.9|195948.9|195999.9|195949.9|196146.3|196096.3|195836.6|195748.6|451
1728999900000|2024-10-15 13:45:00|196002.6|195952.6|195985.9|195935.9|196154.5|196104.5|195981.7|195902|318
1729000200000|2024-10-15 13:50:00|195981.7|195931.7|196231.7|196181.7|196414.9|196364.9|195890.3|195840.3|531
1729000500000|2024-10-15 13:55:00|196242.5|196192.5|196228.5|196178.5|196465.6|196415.6|196188.3|196134.3|401
1729000800000|2024-10-15 14:00:00|196244.1|196194.1|196381.8|196256.8|196419.4|196347.8|196187.2|196128.8|431
1729001100000|2024-10-15 14:05:00|196391.7|196266.7|195851.8|195801.8|196443.7|196347.7|195840.7|195790.7|413
1729001400000|2024-10-15 14:10:00|195859.9|195809.9|196161|196111|196162.7|196112.7|195810.1|195760.1|321
1729001700000|2024-10-15 14:15:00|196160.7|196110.7|196091.4|196041.4|196333.9|196283.9|196045|195995|418
1729002000000|2024-10-15 14:20:00|196090.8|196040.8|196381.4|196256.4|196539.7|196489.7|196042.5|195965.8|433
1729002300000|2024-10-15 14:25:00|196388.5|196263.5|196580.3|196530.3|196596.7|196546.7|196274.7|196224.7|395
1729002600000|2024-10-15 14:30:00|196594|196544|196418|196368|196783.1|196721.4|196409.6|196359.6|550
1729002900000|2024-10-15 14:35:00|196412.4|196362.4|196576|196526|196594.3|196544.3|196403.5|196353.5|362
1729003200000|2024-10-15 14:40:00|196587.4|196537.4|196375.3|196325.3|196711.7|196661.7|196336.6|196286.6|483
1729003500000|2024-10-15 14:45:00|196378.3|196328.3|196227.3|196177.3|196489.8|196439.8|196210.6|196160.6|464
1729003800000|2024-10-15 14:50:00|196238.4|196188.4|196217|196092|196311.4|196261.4|196156.4|196088|457
1729004100000|2024-10-15 14:55:00|196225|196100|196233|196183|196342.1|196233.6|196166|196081.4|425
1729004400000|2024-10-15 15:00:00|196233.8|196183.8|196151.3|196101.3|196344.9|196245.3|196115.1|196024.9|408
1729004700000|2024-10-15 15:05:00|196148.1|196098.1|196145.6|196095.6|196306.2|196209|196081|196031|364
1729005000000|2024-10-15 15:10:00|196131.5|196081.5|196189.1|196139.1|196249|196199|196124.3|196035.4|336
1729005300000|2024-10-15 15:15:00|196192.8|196142.8|196242.3|196192.3|196304|196254|196182.4|196086.5|247
1729005600000|2024-10-15 15:20:00|196242.1|196192.1|196170.6|196045.6|196333|196194.6|196118.9|195950|208
1729005900000|2024-10-15 15:25:00|196162.1|196037.1|195948.5|195898.5|196195.6|196116.9|195948|195898|199
1729006200000|2024-10-15 15:30:00|195961.3|195911.3|195709.2|195659.2|196002.9|195926.7|195649.1|195599.1|346
1729006500000|2024-10-15 15:35:00|195701.3|195651.3|195784.8|195659.8|195823.5|195771.7|195672.9|195622.9|342
1729006800000|2024-10-15 15:40:00|195777.3|195652.3|195660|195610|195783.4|195704.4|195646.3|195582.2|307
1729007100000|2024-10-15 15:45:00|195661.9|195611.9|195690.3|195640.3|195799|195685.1|195650.1|195600.1|313
1729007400000|2024-10-15 15:50:00|195689.7|195639.7|195774.7|195724.7|195859|195797.1|195687.6|195637.6|167
1729007700000|2024-10-15 15:55:00|195778|195728|195798.3|195748.3|195815.5|195763.2|195736.3|195658.1|195
1729008000000|2024-10-15 16:00:00|195795.6|195745.6|195846.8|195796.8|195895.9|195819.2|195749.9|195697.6|210
1729008300000|2024-10-15 16:05:00|195836.8|195786.8|195943.4|195893.4|195964.6|195906.7|195830.3|195780.3|157
1729008600000|2024-10-15 16:10:00|195946.4|195896.4|195984.9|195859.9|196035.1|195948.6|195899.9|195797.9|132
1729008900000|2024-10-15 16:15:00|195996.6|195871.6|195908.5|195783.5|196118.7|196011.8|195853.1|195780.4|257
1729009200000|2024-10-15 16:20:00|195916.6|195791.6|196026.6|195976.6|196082.4|195994.8|195873.6|195748.6|224
1729009500000|2024-10-15 16:25:00|196023.7|195973.7|196031.4|195981.4|196116.3|196035|195926.5|195852|342
1729009800000|2024-10-15 16:30:00|196043.7|195993.7|196050.6|196000.6|196120.6|196013.4|195991.9|195940.9|143
1729010100000|2024-10-15 16:35:00|196046.1|195996.1|195970.2|195845.2|196121.5|196029.1|195933.4|195845.2|130
1729010400000|2024-10-15 16:40:00|195969|195844|196028|195978|196034.5|195984.5|195895.1|195832.9|209
1729010700000|2024-10-15 16:45:00|196025.2|195975.2|196195.7|196145.7|196251.2|196154.4|196017.6|195917.5|137
1729011000000|2024-10-15 16:50:00|196204.5|196154.5|196529.7|196479.7|196530|196480|196194.2|196144.2|270
1729011300000|2024-10-15 16:55:00|196527.1|196477.1|196521.4|196471.4|196770.2|196720.2|196435|196361.1|423
1729011600000|2024-10-15 17:00:00|196542.6|196492.6|196463|196413|196564.7|196514.7|196393.6|196343.6|240
1729011900000|2024-10-15 17:05:00|196467.1|196417.1|196432.2|196382.2|196517.9|196435.1|196402.3|196318.2|247
1729012200000|2024-10-15 17:10:00|196435|196385|196476.2|196426.2|196611.8|196561.8|196435|196385|325
1729012500000|2024-10-15 17:15:00|196488.1|196438.1|196474.1|196424.1|196618.5|196568.5|196405.3|196355.3|260
1729012800000|2024-10-15 17:20:00|196480.6|196430.6|196459.6|196409.6|196524|196474|196401.5|196351.5|215
1729013100000|2024-10-15 17:25:00|196455.2|196405.2|196722.5|196672.5|196801|196751|196455.2|196374.7|315
1729013400000|2024-10-15 17:30:00|196719|196669|196835.4|196785.4|196882.9|196806.6|196701.8|196651.8|303
1729013700000|2024-10-15 17:35:00|196839.1|196789.1|196788.2|196738.2|196908.1|196858.1|196759.9|196673.6|276
1729014000000|2024-10-15 17:40:00|196789.5|196739.5|196777.3|196727.3|196810.7|196758|196754.1|196677.6|209
1729014300000|2024-10-15 17:45:00|196778.7|196728.7|196875.8|196825.8|196914.5|196849.8|196778.7|196692.1|255
1729014600000|2024-10-15 17:50:00|196877.7|196827.7|196920.7|196870.7|197105.1|197012.2|196873.9|196823.9|349
1729014900000|2024-10-15 17:55:00|196916|196866|196751.3|196701.3|196962.3|196912.3|196730.8|196680.8|220
1729015200000|2024-10-15 18:00:00|196748.8|196698.8|196986.8|196936.8|196993.5|196943.5|196729.3|196673.4|329
1729015500000|2024-10-15 18:05:00|196993.2|196943.2|196976.4|196926.4|197116.5|197066.5|196932.9|196882.9|330
1729015800000|2024-10-15 18:10:00|196974.1|196924.1|197036.5|196986.5|197120.9|197046.9|196923|196873|348
1729016100000|2024-10-15 18:15:00|197047.1|196997.1|197170.7|197120.7|197228.3|197178.3|196880|196830|278
1729016400000|2024-10-15 18:20:00|197178|197128|197009.6|196959.6|197197.5|197147.5|196994.3|196898.1|247
1729016700000|2024-10-15 18:25:00|197011.4|196961.4|197367.3|197317.3|197399.6|197349.6|197005.1|196955.1|249
1729017000000|2024-10-15 18:30:00|197371.6|197321.6|197203.6|197153.6|197461|197379.9|197188.1|197120.1|285
1729017300000|2024-10-15 18:35:00|197213.3|197163.3|197306.7|197256.7|197422.3|197297.9|197205.3|197155.3|193
1729017600000|2024-10-15 18:40:00|197304.6|197254.6|197208.9|197158.9|197355.2|197289.8|197183.1|197095.4|135
1729017900000|2024-10-15 18:45:00|197205.2|197155.2|197259|197209|197356.1|197254.5|197191|197102.2|155
1729018200000|2024-10-15 18:50:00|197261.2|197211.2|197303.5|197253.5|197392.5|197306.2|197257.5|197180.4|182
1729018500000|2024-10-15 18:55:00|197299|197249|197538.4|197488.4|197610.6|197560.6|197281.7|197178.4|367
1729018800000|2024-10-15 19:00:00|197537.2|197487.2|197322|197272|197600.9|197528.2|197274.4|197224.4|248
1729019100000|2024-10-15 19:05:00|197320|197270|197299.1|197174.1|197357.7|197307.7|197257.1|197174.1|210
1729019400000|2024-10-15 19:10:00|197305.4|197180.4|197417|197292|197417|197296.3|197143.3|197083.1|197
1729019700000|2024-10-15 19:15:00|197431.4|197306.4|197343.9|197218.9|197493.6|197402.7|197304.8|197215.3|202
1729020000000|2024-10-15 19:20:00|197359.5|197234.5|197278.6|197228.6|197359.5|197256.7|197239.1|197114.1|195
1729020300000|2024-10-15 19:25:00|197274.7|197224.7|197260.5|197210.5|197278.2|197228.2|197184.8|197078.8|223
1729020600000|2024-10-15 19:30:00|197266.9|197216.9|197328.1|197278.1|197352.1|197302.1|197213.1|197163.1|267
1729020900000|2024-10-15 19:35:00|197330.4|197280.4|197193.7|197143.7|197365|197315|197189|197139|208
1729021200000|2024-10-15 19:40:00|197182.6|197132.6|197170.9|197120.9|197307.1|197191.7|197113.5|197063.5|300
1729021500000|2024-10-15 19:45:00|197170.8|197120.8|197115.2|197065.2|197196.6|197146.6|197048.5|196998.5|214
1729021800000|2024-10-15 19:50:00|197105.1|197055.1|197078|197028|197170|197077.4|197046.4|196949.3|178
1729022100000|2024-10-15 19:55:00|197129.8|197079.8|197088.1|196963.1|197204.3|197124.6|197014.9|196950.5|250
1729022400000|2024-10-15 20:00:00|197097.7|196972.7|197130.3|197005.3|197172.6|197053.6|196979.5|196929.5|353
1729022700000|2024-10-15 20:05:00|197140.3|197015.3|197102.3|197052.3|197193|197075.7|196986.9|196879.5|203
1729023000000|2024-10-15 20:10:00|197106.9|197056.9|197182.5|197132.5|197185.3|197135.3|197089.4|197039.4|377
1729023300000|2024-10-15 20:15:00|197187.6|197137.6|197166.8|197116.8|197298|197178.4|197105.8|196985|137
1729023600000|2024-10-15 20:20:00|197168.5|197118.5|197143|197093|197280|197128.9|197109|196970|99
1729023900000|2024-10-15 20:25:00|197147.7|197097.7|197087.9|196962.9|197232|197097.7|197068.3|196913|47
1729024200000|2024-10-15 20:30:00|197079.8|196954.8|197049.4|196999.4|197079.8|197013.7|196960.3|196867.9|225
1729024500000|2024-10-15 20:35:00|197051.2|197001.2|196953.9|196903.9|197194|197048.9|196917.1|196867.1|135
1729024800000|2024-10-15 20:40:00|196950|196900|196940.5|196890.5|197069.9|196995.6|196912|196862|407
1729025100000|2024-10-15 20:45:00|196943|196893|196962.7|196912.7|197075|196978.1|196941.6|196795|178
1729025400000|2024-10-15 20:50:00|196953|196903|196953.7|196903.7|197000.9|196950.9|196886.1|196836.1|235
1729025700000|2024-10-15 20:55:00|196948|196898|197151|196849.9|197151|196956|196926.9|196748.5|90
1729026000000|2024-10-15 21:00:00|197325|197015|197285|196975|197325|197015|197285|196975|3
1729026300000|2024-10-15 21:05:00|197263.3|196953.3|197289.1|196979.1|197291.7|196981.7|197263.3|196953.3|3
1729026600000|2024-10-15 21:10:00|197291.7|196981.7|197257.6|196947.6|197291.7|196981.7|197257.6|196947.6|2
1729026900000|2024-10-15 21:15:00|197271.6|196961.6|197277.5|196967.5|197277.5|196967.5|197271.6|196961.6|2
1729027200000|2024-10-15 21:20:00|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|197272.5|196962.5|1
1729027500000|2024-10-15 21:25:00|197292.8|196982.8|197326.1|197016.1|197413.9|197103.9|197292.8|196982.8|5
1729027800000|2024-10-15 21:30:00|197326.8|197016.8|197329.2|197019.2|197335.8|197025.8|197326.8|197016.8|6
1729028100000|2024-10-15 21:35:00|197329.5|197019.5|197333.1|197023.1|197333.1|197023.1|197329.5|197019.5|6
1729028400000|2024-10-15 21:40:00|197344.6|197034.6|197282|196972|197351.3|197041.3|197190|196880|10
1729028700000|2024-10-15 21:45:00|197272.5|196962.5|197254.8|196944.8|197276.2|196966.2|197251.5|196941.5|13
1729029000000|2024-10-15 21:50:00|197264.9|196954.9|197270.2|196960.2|197270.2|196960.2|197262.3|196952.3|6
1729029300000|2024-10-15 21:55:00|197262.2|196952.2|197262.9|196952.9|197265.3|196955.3|197262.2|196952.2|6
1729029600000|2024-10-15 22:00:00|197234.5|196924.5|197254.7|196964.1|197309.2|196999.2|197219.7|196921.5|52
1729029900000|2024-10-15 22:05:00|197267.5|196986.6|197254.7|196975.3|197272|196995.3|197254.7|196948|19
1729030200000|2024-10-15 22:10:00|197252|196942|197227|196917|197254.7|197051.4|197121.9|196915.5|17
1729030500000|2024-10-15 22:15:00|197225.5|196915.5|197151|197026|197229|197026.1|197150.6|196915|20
1729030800000|2024-10-15 22:20:00|197226.5|196916.5|197221.5|196911.5|197226.5|197029.2|197120.1|196893.5|41
1729031100000|2024-10-15 22:25:00|197143.7|197018.7|197146.6|197021.6|197224.5|197021.6|197143.7|196909.5|19
1729031400000|2024-10-15 22:30:00|197136|197011|197142.4|197017.4|197223.5|197022.2|197131.6|196901.5|32
1729031700000|2024-10-15 22:35:00|197211.5|196901.5|197137.6|197012.6|197213.5|197018.7|197121.2|196895.5|29
1729032000000|2024-10-15 22:40:00|197138.2|197013.2|197129.8|197004.8|197204|197013.2|197112|196888|36
1729032300000|2024-10-15 22:45:00|197202|196892|197131.6|197006.6|197204.5|197006.6|197122.8|196890.5|26
1729032600000|2024-10-15 22:50:00|197202.5|196892.5|197131|197006|197204|197029.2|197122.4|196889.5|28
1729032900000|2024-10-15 22:55:00|197201|196891|197055.4|196930.4|197201|197006|197038.1|196826|32
1729033200000|2024-10-15 23:00:00|197047.7|196922.7|197108.5|196798.5|197133.5|196922.7|196997.6|196793.5|49
1729033500000|2024-10-15 23:05:00|197015.7|196890.7|197038.4|196913.4|197127|196913.4|197012.2|196799.5|25
1729033800000|2024-10-15 23:10:00|197128.5|196818.5|197127.5|196817.5|197130.5|196912.9|197036.5|196815.5|23
1729034100000|2024-10-15 23:15:00|197126|196816|197114.5|196804.5|197130.5|196911.9|197002.5|196804.5|26
1729034400000|2024-10-15 23:20:00|197034.8|196909.8|197061.7|196936.7|197135|196936.7|197029.6|196802|25
1729034700000|2024-10-15 23:25:00|197051.2|196926.2|197047.4|196922.4|197157|196926.2|197047.4|196842.5|14
1729035000000|2024-10-15 23:30:00|197057.5|196932.5|197048.6|196923.6|197156.5|196935.2|197047.2|196843|18
1729035300000|2024-10-15 23:35:00|197154|196844|197129.5|196819.5|197155|196934.8|197019.8|196816|25
1729035600000|2024-10-15 23:40:00|197027.6|196902.6|197029.9|196904.9|197131.5|196915.2|197027.6|196818|23
1729035900000|2024-10-15 23:45:00|197022.3|196897.3|197031.2|196906.2|197132|196916.1|197022.3|196818|27
1729036200000|2024-10-15 23:50:00|197129.5|196819.5|197170|197045|197205|197056.8|197022.7|196809.5|55
1729036500000|2024-10-15 23:55:00|197252|196977|197193|197068|197266|197078.2|197164.7|196963|51
1729036800000|2024-10-16 00:00:00|197199.8|197074.8|197224.2|197099.2|197310.5|197114.8|197178.5|196992.5|112
1729037100000|2024-10-16 00:05:00|197236.6|197111.6|197233.2|197108.2|197314|197165|197173|197050|195
1729037400000|2024-10-16 00:10:00|197245.4|197120.4|197179.2|197054.2|197269|197120.5|197159.1|196986|212
1729037700000|2024-10-16 00:15:00|197186.7|197061.7|197151.6|197026.6|197266|197094.4|197131.9|196969|140
1729038000000|2024-10-16 00:20:00|197159.3|197034.3|197128.2|197003.2|197200.8|197075.8|197098.5|196935|182
1729038300000|2024-10-16 00:25:00|197135.4|197010.4|197138.6|197013.6|197185|197053.6|197124.8|196946|117
1729038600000|2024-10-16 00:30:00|197131.2|197006.2|197143.7|197018.7|197194.4|197069.4|197126.5|197001.5|224
1729038900000|2024-10-16 00:35:00|197134.3|197009.3|197144|196899|197215|197023.5|197084.3|196898|89
1729039200000|2024-10-16 00:40:00|197147|196903|197122.5|196997.5|197162|197010.9|197093.1|196900|91
1729039500000|2024-10-16 00:45:00|197132.3|197007.3|197162|196973|197162|197057.4|197088.9|196973|82
1729039800000|2024-10-16 00:50:00|197101.5|197051.5|197132.2|197082.2|197255|197105.3|197101.5|196961|131
1729040100000|2024-10-16 00:55:00|197142.9|197092.9|197121.3|197071.3|197216|197106.2|197101.1|196962|56
1729040400000|2024-10-16 01:00:00|197118.5|197068.5|197069.7|197019.7|197219|197080|197055.7|196929|86
1729040700000|2024-10-16 01:05:00|197138|196928|197138.2|197013.2|197181|197065.5|197068.7|196928|59
1729041000000|2024-10-16 01:10:00|197145.2|197020.2|197126.1|197001.1|197218|197040.6|197123|196952|39
1729041300000|2024-10-16 01:15:00|197130.8|197005.8|197084.4|197034.4|197167|197050.9|197072|196941|65
1729041600000|2024-10-16 01:20:00|197087.3|197037.3|197209|196976|197216|197075.3|197075.1|196975|42
1729041900000|2024-10-16 01:25:00|197213|196977|197138.6|197088.6|197213|197101.4|197117.7|196977|79
1729042200000|2024-10-16 01:30:00|197133.9|197083.9|197131.4|197081.4|197161|197111|197114.8|197064.8|218
1729042500000|2024-10-16 01:35:00|197133.4|197083.4|197221|196997|197221|197107|197108|196995|147
1729042800000|2024-10-16 01:40:00|197224|196998|197094.1|196969.1|197224|197092.8|197067.9|196962.3|148
1729043100000|2024-10-16 01:45:00|197117|196928|197116|196941|197118.2|196993.2|197091.1|196927|44
1729043400000|2024-10-16 01:50:00|197114|196940|197040.8|196915.8|197116|196989|197017.6|196892.6|67
1729043700000|2024-10-16 01:55:00|197064|196859|196984.1|196834.1|197064|196923.9|196972.4|196789|148
1729044000000|2024-10-16 02:00:00|196970.3|196820.3|196972.9|196822.8|197003|196834.9|196890.6|196714|59
1729044300000|2024-10-16 02:05:00|197005|196780|196983.8|196833.8|197011|196846.8|196967.4|196780|57
1729044600000|2024-10-16 02:10:00|197000|196806|196972.7|196847.7|197007|196854.6|196964.5|196804|46
1729044900000|2024-10-16 02:15:00|196964.3|196839.3|196971.8|196921.8|197008|196935.1|196934.1|196811|65
1729045200000|2024-10-16 02:20:00|196964.1|196914.1|196930.7|196880.7|197040|196924.9|196919.1|196805|92
1729045500000|2024-10-16 02:25:00|196924|196874|196957.8|196907.8|197003|196923.4|196924|196806|68
1729045800000|2024-10-16 02:30:00|196960.9|196910.9|196921.6|196871.6|197039|196926.7|196913.2|196817|65
1729046100000|2024-10-16 02:35:00|197001|196779|196882.6|196832.6|197002|196878.4|196860.1|196737|95
1729046400000|2024-10-16 02:40:00|196879.5|196829.5|196894.9|196844.9|196976|196861.2|196876.8|196757|46
1729046700000|2024-10-16 02:45:00|196890.7|196840.7|196888.4|196838.4|196966|196852|196875.9|196767|53
1729047000000|2024-10-16 02:50:00|196883.5|196833.5|196978.2|196928.2|196984.5|196934.5|196879.5|196770|104
1729047300000|2024-10-16 02:55:00|196975.2|196925.2|196937.2|196887.2|197045|196933.8|196923.7|196818|78
1729047600000|2024-10-16 03:00:00|196933.8|196883.8|197010|196815|197012|196892.1|196924.2|196799.2|195
1729047900000|2024-10-16 03:05:00|197011|196816|196893.8|196768.8|197011|196883.3|196840.2|196715.2|83
1729048200000|2024-10-16 03:10:00|196935|196721|196883.2|196758.2|196935|196773.6|196840.3|196690|54
1729048500000|2024-10-16 03:15:00|196890.2|196765.2|196871.4|196821.4|196954|196834.9|196845.9|196724|104
1729048800000|2024-10-16 03:20:00|196882|196832|196899|196774|196934|196832|196856.2|196747|43
1729049100000|2024-10-16 03:25:00|196932|196747|196857.7|196807.7|196933|196810.8|196848.2|196743|41
1729049400000|2024-10-16 03:30:00|196861.6|196811.6|196896.5|196846.5|196950|196857.2|196860.6|196770|79
1729049700000|2024-10-16 03:35:00|196906.7|196856.7|196917.6|196867.6|197002|196872.1|196894.9|196781|106
1729050000000|2024-10-16 03:40:00|196997|196783|196921.1|196796.1|196998|196867.7|196877.7|196782|94
1729050300000|2024-10-16 03:45:00|196958|196764|196924.2|196799.2|196958|196812.5|196911.6|196753|55
1729050600000|2024-10-16 03:50:00|196950|196755|196952|196754|196952|196801.6|196912.4|196754|36
1729050900000|2024-10-16 03:55:00|196920.2|196795.2|196957|196753|196961|196795.8|196915|196748|22
1729051200000|2024-10-16 04:00:00|196955|196752|196918.8|196793.8|196959|196795.7|196896.6|196743|61
1729051500000|2024-10-16 04:05:00|196914.2|196789.2|196879.4|196829.4|196963|196833.2|196873.8|196746|124
1729051800000|2024-10-16 04:10:00|196882.2|196832.2|196920.9|196870.9|197011|196871.9|196878.7|196751|37
1729052100000|2024-10-16 04:15:00|197010|196786|196957.4|196832.4|197013|196870.6|196917.1|196782|25
1729052400000|2024-10-16 04:20:00|197006|196782|197008|196783|197009|196834|196957.7|196781|31
1729052700000|2024-10-16 04:25:00|197006|196782|196957.1|196832.1|197009|196832.9|196957.1|196781|20
1729053000000|2024-10-16 04:30:00|197007|196782|197004|196789|197008|196838.5|196947.7|196782|22
1729053300000|2024-10-16 04:35:00|196957.9|196832.9|196919.4|196869.4|197004|196872.7|196919.2|196783|30
1729053600000|2024-10-16 04:40:00|197003|196782|196920.8|196870.8|197004|196871.3|196905.2|196777|46
1729053900000|2024-10-16 04:45:00|196918|196868|196953.9|196828.9|197005|196871|196918|196779|22
1729054200000|2024-10-16 04:50:00|197000|196784|196922.9|196872.9|197001|196873.7|196910.8|196783|33
1729054500000|2024-10-16 04:55:00|196913.6|196863.6|196924.3|196874.3|196998|196876.7|196910.2|196782|78
1729054800000|2024-10-16 05:00:00|196920|196870|196882.1|196832.1|196969|196870|196823.9|196743.1|85
1729055100000|2024-10-16 05:05:00|196880.8|196830.8|196966.4|196916.4|197085|196958.2|196880.8|196830.8|281
1729055400000|2024-10-16 05:10:00|196964.8|196914.8|197043|196827|197043|196933.4|196939.3|196827|149
1729055700000|2024-10-16 05:15:00|196960.9|196910.9|196960.6|196910.6|197048|196916.9|196957.5|196829|51
1729056000000|2024-10-16 05:20:00|196962.2|196912.2|196947.7|196897.7|197049|196915.2|196943|196805|54
1729056300000|2024-10-16 05:25:00|196956.2|196906.2|196918.1|196868.1|197025|196907|196915.5|196785|53
1729056600000|2024-10-16 05:30:00|196920.3|196870.3|196901.9|196851.9|197022|196878.2|196894.6|196773|81
1729056900000|2024-10-16 05:35:00|196971|196784|196917.6|196792.6|196971|196857.6|196846|196750|145
1729057200000|2024-10-16 05:40:00|196923|196798|196885.2|196760.2|196938|196800.3|196872.9|196716|200
1729057500000|2024-10-16 05:45:00|196889.4|196764.4|196852.9|196802.9|196889.4|196806|196820|196719.4|529
1729057800000|2024-10-16 05:50:00|196854.9|196804.9|196867.7|196817.7|196879.5|196829.5|196814|196764|361
1729058100000|2024-10-16 05:55:00|196870.4|196820.4|196860|196810|196944|196833.8|196849.9|196728|294
1729058400000|2024-10-16 06:00:00|196943|196729|196848.6|196798.6|196945.7|196895.7|196805.3|196729|534
1729058700000|2024-10-16 06:05:00|196851.5|196801.5|196835.7|196785.7|196872.8|196822.8|196788.2|196738.2|352
1729059000000|2024-10-16 06:10:00|196825.2|196775.2|196876.9|196826.9|196886.5|196836.5|196811.6|196761.6|348
1729059300000|2024-10-16 06:15:00|196884.5|196834.5|196882|196832|196908.3|196858.3|196838.1|196788.1|206
1729059600000|2024-10-16 06:20:00|196884.4|196834.4|196918.7|196868.7|196997.9|196922.3|196880.9|196824.9|218
1729059900000|2024-10-16 06:25:00|196923.3|196873.3|196938.6|196888.6|196979|196929|196913.1|196863.1|227
1729060200000|2024-10-16 06:30:00|196933.6|196883.6|197083.3|197033.3|197138.4|197088.4|196921.4|196871.4|251
1729060500000|2024-10-16 06:35:00|197080|197030|197119.1|197069.1|197172.4|197073.7|197041.1|196941.7|224
1729060800000|2024-10-16 06:40:00|197113.3|197063.3|197020.4|196880.6|197165.3|197072.9|197020.4|196880.6|75
1729061100000|2024-10-16 06:45:00|197029.1|196889.3|196932.1|196792.4|197046.9|196907.1|196919.4|196760|73
1729061400000|2024-10-16 06:50:00|196953|196765|196968.2|196828.4|196983.4|196843.6|196922|196761|90
1729061700000|2024-10-16 06:55:00|196950.1|196810.3|197077.3|196937.4|197089|196937.4|196932.8|196793|69
1729062000000|2024-10-16 07:00:00|197064.2|196924.3|197041.4|196916.4|197141|196972.2|197016.5|196854|68
1729062300000|2024-10-16 07:05:00|197046.3|196921.3|197168.5|197118.5|197173.2|197123.2|196999.5|196921.3|133
1729062600000|2024-10-16 07:10:00|197172|197122|197304.2|197179.2|197336|197194.1|197169.8|197021|86
1729062900000|2024-10-16 07:15:00|197309|197184|197416.6|197366.6|197444.9|197390.6|197277.5|197171.6|179
1729063200000|2024-10-16 07:20:00|197428|197378|197435.9|197385.9|197569.7|197497.3|197413.9|197340.5|153
1729063500000|2024-10-16 07:25:00|197433.5|197383.5|197167.6|197117.6|197435.3|197385.3|197165.3|197115.3|319
1729063800000|2024-10-16 07:30:00|197169.7|197119.7|197170.1|197120.1|197221.2|197171.2|197133.2|197083.2|296
1729064100000|2024-10-16 07:35:00|197172.6|197122.6|197148.7|197098.7|197175.7|197125.7|196999.8|196947.5|143
1729064400000|2024-10-16 07:40:00|197134.5|197084.5|197079.1|197029.1|197166.5|197116.5|197074.3|197024.3|205
1729064700000|2024-10-16 07:45:00|197081.6|197031.6|197018.1|196968.1|197089.3|197039.3|197011.5|196961.5|165
1729065000000|2024-10-16 07:50:00|197016|196966|197045.1|196920.1|197130.5|196966.7|196998|196817|104
1729065300000|2024-10-16 07:55:00|197031.6|196906.6|197049.2|196924.2|197144.5|196964.6|197005.8|196825|60
1729065600000|2024-10-16 08:00:00|197129|196840|197006.3|196956.3|197133|197018.9|196959.7|196833|242
1729065900000|2024-10-16 08:05:00|196995.5|196945.5|197098.8|197048.8|197118.8|197068.8|196977.6|196927.6|218
1729066200000|2024-10-16 08:10:00|197096.6|197046.6|197400.9|197350.9|197403.2|197353.2|197091.6|197041.6|139
1729066500000|2024-10-16 08:15:00|197405|197355|197630.9|197580.9|197630.9|197580.9|197398.4|197348.4|238
1729066800000|2024-10-16 08:20:00|197622.6|197572.6|197409|197359|197624.3|197574.3|197391.5|197341.5|436
1729067100000|2024-10-16 08:25:00|197405.4|197355.4|197447.4|197397.4|197494.1|197444.1|197385.1|197335.1|246
1729067400000|2024-10-16 08:30:00|197447.1|197397.1|197490.4|197440.4|197535.4|197485.4|197423.8|197373.8|315
1729067700000|2024-10-16 08:35:00|197493.5|197443.5|197531.5|197481.5|197539.1|197489.1|197473.8|197423.8|148
1729068000000|2024-10-16 08:40:00|197537.3|197487.3|197393.3|197343.3|197580.1|197530.1|197390.4|197340.4|177
1729068300000|2024-10-16 08:45:00|197389.6|197339.6|197523.2|197473.2|197535|197485|197374.5|197324.5|253
1729068600000|2024-10-16 08:50:00|197533.5|197483.5|197486.3|197436.3|197652|197529|197469|197419|208
1729068900000|2024-10-16 08:55:00|197490.1|197440.1|197400.5|197350.5|197514.7|197464.7|197388|197338|179
1729069200000|2024-10-16 09:00:00|197406|197356|197496.8|197446.8|197536.7|197486.7|197375.4|197325.4|208
1729069500000|2024-10-16 09:05:00|197504.7|197454.7|197401.1|197351.1|197542.6|197492.6|197393.5|197343.5|197
1729069800000|2024-10-16 09:10:00|197406.3|197356.3|197462.3|197412.3|197530|197416.9|197387.1|197307|150
1729070100000|2024-10-16 09:15:00|197471.3|197421.3|197592.9|197542.9|197596.7|197546.7|197469.5|197419.5|111
1729070400000|2024-10-16 09:20:00|197598.1|197548.1|197603.2|197553.2|197634.5|197584.5|197576.2|197526.2|257
1729070700000|2024-10-16 09:25:00|197614.4|197564.4|197557.6|197507.6|197679|197564.4|197520.3|197455|222
1729071000000|2024-10-16 09:30:00|197560.1|197510.1|197425.7|197375.7|197574.5|197524.5|197306.5|197256.5|235
1729071300000|2024-10-16 09:35:00|197497|197275|197344.8|197294.8|197497|197421.8|197315.7|197265.7|231
1729071600000|2024-10-16 09:40:00|197347.2|197297.2|197383.6|197333.6|197456|197406|197336.2|197286.2|215
1729071900000|2024-10-16 09:45:00|197385.4|197335.4|197483.3|197433.3|197488|197438|197358.2|197308.2|165
1729072200000|2024-10-16 09:50:00|197481.5|197431.5|197527.2|197477.2|197542.1|197492.1|197468.6|197418.6|174
1729072500000|2024-10-16 09:55:00|197523.3|197473.3|197563.7|197513.7|197585.8|197535.8|197504.9|197454.9|189
1729072800000|2024-10-16 10:00:00|197574.4|197524.4|197541.5|197416.5|197644.8|197560.2|197531.2|197406.2|200
1729073100000|2024-10-16 10:05:00|197547.3|197422.3|197443|197318|197571.2|197446.2|197426|197257|134
1729073400000|2024-10-16 10:10:00|197450.1|197325.1|197488.4|197351|197532|197482|197427.1|197304|114
1729073700000|2024-10-16 10:15:00|197478.7|197342.1|197717.6|197667.6|197720.1|197670.1|197478.7|197342.1|146
1729074000000|2024-10-16 10:20:00|197722|197672|197747.7|197697.7|197796|197746|197708.4|197658.4|186
1729074300000|2024-10-16 10:25:00|197755.6|197705.6|197608.6|197558.6|197797.6|197747.6|197596.3|197546.3|232
1729074600000|2024-10-16 10:30:00|197604.8|197554.8|197604|197554|197635.9|197585.9|197559.7|197509.7|158
1729074900000|2024-10-16 10:35:00|197615.5|197565.5|197580.4|197530.4|197692|197579.7|197547.9|197404|110
1729075200000|2024-10-16 10:40:00|197593|197543|197629.6|197579.6|197749|197585|197576.5|197466|89
1729075500000|2024-10-16 10:45:00|197633.2|197583.2|197643.5|197593.5|197717.4|197667.4|197627.8|197577.8|155
1729075800000|2024-10-16 10:50:00|197647|197597|197717.5|197667.5|197723.9|197673.9|197631|197498|156
1729076100000|2024-10-16 10:55:00|197712.7|197662.7|197504|197454|197712.7|197662.7|197484.2|197400.1|322
1729076400000|2024-10-16 11:00:00|197503.2|197453.2|197477.5|197427.5|197564.4|197471.6|197445.6|197395.6|142
1729076700000|2024-10-16 11:05:00|197479.4|197429.4|197444.5|197394.5|197560|197442.1|197412.6|197321.8|76
1729077000000|2024-10-16 11:10:00|197442.7|197392.7|197388.7|197338.7|197460.8|197410.8|197386.3|197336.3|268
1729077300000|2024-10-16 11:15:00|197391.4|197341.4|197394.7|197344.7|197401|197351|197314.9|197264.9|169
1729077600000|2024-10-16 11:20:00|197392.6|197342.6|197274.9|197224.9|197392.6|197342.6|197255.9|197205.9|170
1729077900000|2024-10-16 11:25:00|197273.5|197223.5|197358.2|197308.2|197371.5|197321.5|197263|197213|215
1729078200000|2024-10-16 11:30:00|197360.7|197310.7|197286.7|197236.7|197374.4|197324.4|197245.9|197195.9|191
1729078500000|2024-10-16 11:35:00|197289.2|197239.2|197507|197457|197507|197457|197260.4|197210.4|194
1729078800000|2024-10-16 11:40:00|197501.4|197451.4|197595.1|197545.1|197611.4|197561.4|197495.4|197403.3|175
1729079100000|2024-10-16 11:45:00|197584.8|197534.8|197644.2|197594.2|197678.3|197628.3|197571.8|197521.8|169
1729079400000|2024-10-16 11:50:00|197648.6|197598.6|197544.9|197494.9|197652|197602|197494.7|197444.7|166
1729079700000|2024-10-16 11:55:00|197539.2|197489.2|197447.5|197322.5|197539.2|197489.2|197338.9|197288.9|303
1729080000000|2024-10-16 12:00:00|197394.1|197344.1|197200.7|197150.7|197542.4|197492.4|197197.3|197147.3|385
1729080300000|2024-10-16 12:05:00|197196.8|197146.8|197133|197083|197299.3|197249.3|197128.3|197078.3|294
1729080600000|2024-10-16 12:10:00|197133.2|197083.2|197265.6|197215.6|197274.2|197224.2|197089.3|197039.3|255
1729080900000|2024-10-16 12:15:00|197271.6|197221.6|197543.5|197493.5|197555.4|197505.4|197246.2|197196.2|320
1729081200000|2024-10-16 12:20:00|197546.3|197496.3|197745.1|197695.1|197768|197701.1|197546.3|197496.3|305
1729081500000|2024-10-16 12:25:00|197739|197689|197747.5|197697.5|197871.2|197779.1|197692.8|197629|387
1729081800000|2024-10-16 12:30:00|197747.2|197697.2|197532.5|197482.5|197788.6|197738.6|197507.4|197457.4|442
1729082100000|2024-10-16 12:35:00|197528.3|197478.3|197981.5|197931.5|198001.7|197951.7|197517.9|197418.8|421
1729082400000|2024-10-16 12:40:00|197983.7|197933.7|198480.7|198430.7|198494.2|198444.2|197980.1|197930.1|592
1729082700000|2024-10-16 12:45:00|198486|198436|198900.3|198775.3|198903.2|198793.4|198449.5|198399.5|583
1729083000000|2024-10-16 12:50:00|198912.1|198787.1|198821.2|198771.2|199219.4|199156.5|198650.1|198600.1|638
1729083300000|2024-10-16 12:55:00|198846.1|198796.1|198867.3|198817.3|199008.3|198958.3|198721.9|198671.9|543
1729083600000|2024-10-16 13:00:00|198863.9|198813.9|199044.1|198994.1|199335.8|199263.3|198858.3|198808.3|559
1729083900000|2024-10-16 13:05:00|199037.4|198987.4|199299.6|199249.6|199400.9|199350.9|199020.6|198970.6|439
1729084200000|2024-10-16 13:10:00|199348.9|199298.9|198896.2|198771.2|199419.8|199316.2|198891.8|198766.8|290
1729084500000|2024-10-16 13:15:00|198897.4|198772.4|198988.5|198938.5|199006|198956|198747|198697|376
1729084800000|2024-10-16 13:20:00|198972.4|198922.4|199019.3|198894.3|199179.6|199054.6|198972.4|198855.1|241
1729085100000|2024-10-16 13:25:00|199026.9|198901.9|199166.7|199116.7|199187.4|199137.4|199013.6|198890.8|317
1729085400000|2024-10-16 13:30:00|199195.8|199145.8|199115.6|199065.6|199333.7|199228|199049|198957.9|647
1729085700000|2024-10-16 13:35:00|199124.6|199074.6|199324.6|199199.6|199429.6|199311.1|199099.3|199025.1|682
1729086000000|2024-10-16 13:40:00|199330|199205|199198.9|199073.9|199331.7|199206.7|199128.4|199003.4|512
1729086300000|2024-10-16 13:45:00|199201.7|199076.7|198675.1|198625.1|199241.5|199116.5|198658.3|198544.4|655
1729086600000|2024-10-16 13:50:00|198670.6|198620.6|198981.3|198843.1|199092.9|198967.9|198666.8|198600.3|671
1729086900000|2024-10-16 13:55:00|198981|198842.8|199246.5|199121.5|199259.3|199146.6|198802.2|198677.2|578
1729087200000|2024-10-16 14:00:00|199237.2|199112.2|199164.2|199114.2|199347.3|199253|199067.6|198975.7|708
1729087500000|2024-10-16 14:05:00|199164.3|199114.3|199064.6|198939.6|199420.9|199351|199027.5|198902.5|634
1729087800000|2024-10-16 14:10:00|199069.9|198944.9|198760.4|198635.4|199124.6|198999.6|198730|198611.4|501
1729088100000|2024-10-16 14:15:00|198747.8|198622.8|198891.7|198766.7|198983.4|198858.4|198741.1|198622.8|382
1729088400000|2024-10-16 14:20:00|198902.8|198777.8|198713.6|198588.6|198903.4|198778.4|198602.6|198497.2|332
1729088700000|2024-10-16 14:25:00|198712.2|198587.2|198689.2|198564.2|198795.5|198723|198612.4|198525.6|389
1729089000000|2024-10-16 14:30:00|198688.5|198563.5|198778.4|198653.4|198886.5|198798.4|198430.1|198328.7|580
1729089300000|2024-10-16 14:35:00|198781.2|198656.2|198817.6|198692.6|198967.6|198879.9|198778.2|198653.2|479
1729089600000|2024-10-16 14:40:00|198822.5|198697.5|198649.4|198524.4|198905.1|198805|198612.8|198523.3|486
1729089900000|2024-10-16 14:45:00|198649.1|198524.1|198839.4|198714.4|198839.4|198755.8|198587.5|198480.1|489
1729090200000|2024-10-16 14:50:00|198828.8|198703.8|199061.3|198936.3|199186.7|199117.6|198775.7|198672.7|571
1729090500000|2024-10-16 14:55:00|199058.1|198933.1|199256.8|199131.8|199283|199158|198998.8|198896.6|616
1729090800000|2024-10-16 15:00:00|199256.6|199131.6|199100.5|198975.5|199344.9|199219.9|199036.2|198964.1|531
1729091100000|2024-10-16 15:05:00|199107.2|198982.2|199120.9|198995.9|199312.6|199187.6|198930.2|198849.2|414
1729091400000|2024-10-16 15:10:00|199123.1|198998.1|198955.1|198830.1|199218.6|199093.6|198951.4|198830.1|365
1729091700000|2024-10-16 15:15:00|198969|198844|199036.1|198911.1|199142.1|199017.1|198868.2|198768.3|368
1729092000000|2024-10-16 15:20:00|199036.7|198911.7|199084.3|198949.3|199144.3|199064.8|198969.5|198844.5|382
1729092300000|2024-10-16 15:25:00|199066.9|198941.9|198999.8|198874.8|199234.1|199149.2|198963.6|198874.8|390
1729092600000|2024-10-16 15:30:00|199014.2|198889.2|198951.1|198826.1|199043.5|198896.5|198872.9|198751.6|268
1729092900000|2024-10-16 15:35:00|198953.7|198828.7|198736.7|198611.7|198962.2|198856.9|198736.7|198611.7|292
1729093200000|2024-10-16 15:40:00|198737.6|198612.6|198799.1|198674.1|198930.7|198805.7|198724.5|198599.5|314
1729093500000|2024-10-16 15:45:00|198795.5|198670.5|198896.7|198771.7|198919|198794|198740.1|198633.7|305
1729093800000|2024-10-16 15:50:00|198893.4|198768.4|198978.4|198928.4|199038.5|198938.4|198856|198742.5|292
1729094100000|2024-10-16 15:55:00|198989.1|198939.1|198914.5|198864.5|199042.2|198941.9|198865|198790.6|319
1729094400000|2024-10-16 16:00:00|198912.6|198862.6|198868.2|198818.2|199007.7|198947|198861.5|198811.5|270
1729094700000|2024-10-16 16:05:00|198870.9|198820.9|198933.7|198808.7|198955.8|198858.8|198857.8|198782|171
1729095000000|2024-10-16 16:10:00|198931.2|198806.2|198901.8|198851.8|198959.1|198865.2|198835.8|198760.4|166
1729095300000|2024-10-16 16:15:00|198907.1|198857.1|198952|198827|199052.4|198927.4|198871.3|198784.4|207
1729095600000|2024-10-16 16:20:00|198944.6|198819.6|198862.7|198737.7|198960.8|198835.8|198741|198687.7|192
1729095900000|2024-10-16 16:25:00|198853.5|198728.5|198835.2|198708.4|198897.4|198775.8|198790|198685.3|282
1729096200000|2024-10-16 16:30:00|198826.3|198699.2|198793.6|198668.6|198867.1|198699.2|198706.7|198581.7|209
1729096500000|2024-10-16 16:35:00|198802.7|198677.7|198942.5|198817.5|198981.1|198891.2|198760.9|198643.2|224
1729096800000|2024-10-16 16:40:00|198978.8|198818.4|199006.5|198881.5|199063.2|198952.8|198872.7|198783|230
1729097100000|2024-10-16 16:45:00|199015.1|198890.1|198962.9|198837.9|199045.9|198947.7|198929.1|198836.8|151
1729097400000|2024-10-16 16:50:00|198966.1|198841.1|198852.7|198727.7|198966.1|198903.5|198841.3|198716.3|168
1729097700000|2024-10-16 16:55:00|198851.9|198726.6|198840|198715|198851.9|198748.5|198776.1|198657.7|171
1729098000000|2024-10-16 17:00:00|198838.5|198713.5|198834.1|198709.1|198871.3|198746.3|198742|198651.5|227
1729098300000|2024-10-16 17:05:00|198836.5|198711.5|198854.1|198729.1|198954.7|198829.7|198819.8|198694.8|216
1729098600000|2024-10-16 17:10:00|198853.6|198728.6|198937.7|198812.7|198940.5|198815.5|198849|198724|226
1729098900000|2024-10-16 17:15:00|198944.7|198819.7|199091.2|198966.2|199120.7|199036.2|198928.1|198812.7|167
1729099200000|2024-10-16 17:20:00|199090.3|198965.3|199093.5|198968.5|199142.1|199017.1|199018.4|198893.4|218
1729099500000|2024-10-16 17:25:00|199119.8|198994.8|199062|199012|199119.8|199023|199021.2|198896.2|178
1729099800000|2024-10-16 17:30:00|199073.6|199023.6|199125.5|199075.5|199235.7|199149.2|199073.6|199023.6|162
1729100100000|2024-10-16 17:35:00|199124.9|199074.9|199186.6|199136.6|199237.9|199187.9|199114.7|199064.7|159
1729100400000|2024-10-16 17:40:00|199188.4|199138.4|199118.4|199068.4|199274.9|199149.9|199112.3|199056.8|269
1729100700000|2024-10-16 17:45:00|199118.6|199068.6|199134.1|199009.1|199265.4|199140.4|199118.6|198973.4|257
1729101000000|2024-10-16 17:50:00|199140.2|199015.2|199064.1|198939.1|199172.5|199074.6|199016.4|198891.4|237
1729101300000|2024-10-16 17:55:00|199069.8|198944.8|199020.2|198895.2|199210.4|199085.4|199002.1|198877.1|271
1729101600000|2024-10-16 18:00:00|199019.1|198894.1|198929.4|198879.4|199047.8|198965.9|198864.9|198781|179
1729101900000|2024-10-16 18:05:00|198941.1|198891.1|198918.9|198868.9|198999.1|198949.1|198891.9|198828.7|158
1729102200000|2024-10-16 18:10:00|198914.9|198864.9|199027.2|198896.4|199059.9|198950.7|198914.6|198854.2|111
1729102500000|2024-10-16 18:15:00|199026.6|198896.3|199080.8|199030.8|199144.6|199067.9|199007.7|198882.7|292
1729102800000|2024-10-16 18:20:00|199084.4|199034.4|199096|199046|199197.5|199114.4|199047|198977.8|260
1729103100000|2024-10-16 18:25:00|199110.4|199060.4|199236.4|199186.4|199282.3|199232.3|199101.6|198995.6|257
1729103400000|2024-10-16 18:30:00|199250.9|199200.9|199471.1|199346.1|199475.6|199411.2|199241.7|199191.7|227
1729103700000|2024-10-16 18:35:00|199475.3|199350.3|199501.2|199451.2|199599.8|199514.3|199421.4|199333.5|284
1729104000000|2024-10-16 18:40:00|199505.4|199455.4|199496|199371|199578.1|199500.7|199450|199362.3|275
1729104300000|2024-10-16 18:45:00|199499.2|199374.2|199439.7|199314.7|199500.3|199383.1|199397.8|199307.2|131
1729104600000|2024-10-16 18:50:00|199450.5|199325.5|199468.1|199343.1|199549.1|199475.8|199421.9|199307.2|186
1729104900000|2024-10-16 18:55:00|199476.2|199351.2|199457|199407|199613.4|199488.4|199423.9|199342|310
1729105200000|2024-10-16 19:00:00|199459.5|199409.5|199533.6|199408.6|199643.6|199518.6|199454.8|199352.5|347
1729105500000|2024-10-16 19:05:00|199538.1|199413.1|199538.1|199413.1|199595.7|199481.8|199480.9|199368.4|301
1729105800000|2024-10-16 19:10:00|199551.2|199426.2|199391.2|199266.2|199593.3|199491.5|199385.7|199260.7|245
1729106100000|2024-10-16 19:15:00|199390.7|199265.7|199404.4|199279.4|199478.3|199353.3|199337.8|199212.8|148
1729106400000|2024-10-16 19:20:00|199416|199291|199353.1|199228.1|199420.4|199295.4|199335.5|199210.5|133
1729106700000|2024-10-16 19:25:00|199367.5|199242.5|199443|199318|199479.3|199354.3|199364.8|199220.1|200
1729107000000|2024-10-16 19:30:00|199456.5|199331.5|199378.1|199253.1|199500|199375|199366.1|199252.5|190
1729107300000|2024-10-16 19:35:00|199378.7|199253.7|199401|199276|199429.3|199309.6|199347|199249.1|302
1729107600000|2024-10-16 19:40:00|199403|199278|199385.8|199335.8|199428.5|199335.8|199376.8|199260.1|290
1729107900000|2024-10-16 19:45:00|199385.2|199335.2|199384.6|199334.6|199415.5|199365.5|199362.1|199312.1|282
1729108200000|2024-10-16 19:50:00|199374.6|199324.6|199381.3|199331.3|199421.4|199347.4|199367.1|199263.8|336
1729108500000|2024-10-16 19:55:00|199377.9|199327.9|199432.5|199382.5|199472.7|199422.7|199366.5|199316.5|371
1729108800000|2024-10-16 20:00:00|199429.9|199379.9|199439.4|199314.4|199502.7|199401.2|199424.6|199307.6|117
1729109100000|2024-10-16 20:05:00|199440.4|199315.4|199451.6|199326.6|199543.7|199427.9|199418.7|199293.7|241
1729109400000|2024-10-16 20:10:00|199492.7|199295.6|199424.6|199299.6|199526.4|199360.6|199421.4|199295.6|154
1729109700000|2024-10-16 20:15:00|199422|199297|199300.8|199175.8|199447.7|199314.7|199254.7|199129.7|304
1729110000000|2024-10-16 20:20:00|199304.4|199179.4|199282.4|199157.4|199325.3|199188.4|199200.1|199075.1|244
1729110300000|2024-10-16 20:25:00|199279.7|199154.7|199130.9|199005.9|199296.4|199171.4|199129.8|198998.1|397
1729110600000|2024-10-16 20:30:00|199131.8|199006.8|199062.5|199012.5|199148.2|199035.3|199025.2|198940|165
1729110900000|2024-10-16 20:35:00|199058.5|199008.5|199041.9|198843.6|199096.2|199023.4|198943.7|198843.6|210
1729111200000|2024-10-16 20:40:00|198990|198865|199013.2|198888.2|199102.8|198977.8|198980|198855|288
1729111500000|2024-10-16 20:45:00|199009.9|198884.9|198962.3|198837.3|199044.4|198931.6|198936.3|198837.3|172
1729111800000|2024-10-16 20:50:00|198939.9|198889.9|198854.5|198804.5|199014.9|198889.9|198820.1|198708.6|180
1729112100000|2024-10-16 20:55:00|198891.9|198766.9|199032.7|198722.7|199066.5|198807.3|198851.8|198671.5|386
1729112400000|2024-10-16 21:00:00|198966|198656|199117.1|198807.1|199194.1|198884.1|198966|198656|9
1729112700000|2024-10-16 21:05:00|199202.5|198892.5|199339.6|199029.6|199450|199140|199202.5|198892.5|12
1729113000000|2024-10-16 21:10:00|199340|199030|199172.5|198862.5|199586.6|199276.6|199155|198845|36
1729113300000|2024-10-16 21:15:00|199173.7|198863.7|199232.4|198922.4|199236.2|198926.2|199173.7|198863.7|32
1729113600000|2024-10-16 21:20:00|199232.3|198922.3|199227.2|198922.8|199232.3|198922.8|199227.2|198920|17
1729113900000|2024-10-16 21:25:00|199226.9|198923.1|199223.8|198926.2|199230.1|198926.2|199223.8|198920|26
1729114200000|2024-10-16 21:30:00|199223.6|198926.4|199230|198920|199230.1|198928.7|199221.4|198920|19
1729114500000|2024-10-16 21:35:00|199230.1|198920.1|199181.5|198871.5|199230.1|198920.1|199180.3|198870.3|11
1729114800000|2024-10-16 21:40:00|199180.9|198870.9|199181|198871|199182|198872|199180.9|198870.9|102
1729115100000|2024-10-16 21:45:00|199181.4|198871.4|199181|198871|199181.5|198871.5|199181|198871|188
1729115400000|2024-10-16 21:50:00|199181.7|198871.7|199182.3|198872.3|199184.2|198874.2|199181|198871|14
1729115700000|2024-10-16 21:55:00|199181.5|198871.5|199180|198870|199182.3|198872.3|199180|198870|7
1729116000000|2024-10-16 22:00:00|199175.5|198865.5|199186.9|198876.9|199200.5|198890.5|199123.3|198813.3|78
1729116300000|2024-10-16 22:05:00|199186|198876|199160.4|198859.2|199193.2|198883.2|199160.4|198851.7|29
1729116600000|2024-10-16 22:10:00|199160.3|198859.3|199148.4|198876.7|199184|198881.5|199145|198854.1|41
1729116900000|2024-10-16 22:15:00|199166.5|198856.5|199205.9|198895.9|199205.9|198917.2|199144.6|198854.9|27
1729117200000|2024-10-16 22:20:00|199188.8|198914.3|199211.4|198901.4|199211.9|198934.7|199172|198895.8|19
1729117500000|2024-10-16 22:25:00|199186.1|198929.4|199188.2|198881.5|199211.4|198982.3|199113.4|198880.5|27
1729117800000|2024-10-16 22:30:00|199109.7|198961.4|199141.2|198982.2|199221.2|198992.6|199109.5|198904.1|25
1729118100000|2024-10-16 22:35:00|199147.6|198974.4|199223.2|198913.2|199225.6|198988|199143.1|198913.2|15
1729118400000|2024-10-16 22:40:00|199143.6|198985|199171.2|199025.3|199244.3|199037|199124.5|198901.7|39
1729118700000|2024-10-16 22:45:00|199248.9|198949.3|199175.8|199029|199255.4|199038.8|199170.8|198949.3|24
1729119000000|2024-10-16 22:50:00|199255.2|198959.7|199177.7|199036.7|199257.6|199043.3|199168.1|198944.2|30
1729119300000|2024-10-16 22:55:00|199251.2|198966.6|199143.8|198994.2|199255.6|199037|199134.4|198945|49
1729119600000|2024-10-16 23:00:00|199140.9|198994.5|199149.2|199024.2|199197|199059.9|199065.5|198941|139
1729119900000|2024-10-16 23:05:00|199142.1|199017.1|199151.7|199026.7|199196|199057.6|199107.6|198970|75
1729120200000|2024-10-16 23:10:00|199151.1|199026.1|199115.2|198990.2|199229|199027.5|199097.3|198895.4|92
1729120500000|2024-10-16 23:15:00|199114.8|198989.8|199208|198952|199212|199036.9|199089.8|198903|89
1729120800000|2024-10-16 23:20:00|199207|198953|199153.7|199011.3|199210|199030.5|199149.1|198950|68
1729121100000|2024-10-16 23:25:00|199153.1|199011.9|199144.7|198997|199217.1|199014.3|199142.1|198938.5|68
1729121400000|2024-10-16 23:30:00|199144.4|198996.7|199211|198977|199228|199045|199089.3|198941|82
1729121700000|2024-10-16 23:35:00|199210|198976|199104.1|199054.1|199240.1|199054.1|199104.1|198930.1|70
1729122000000|2024-10-16 23:40:00|199137.1|199012.1|199137.1|199012.1|199180|199013.1|199129.7|198952|42
1729122300000|2024-10-16 23:45:00|199177|198953|199182|198958|199243.8|199056|199106|198930.7|51
1729122600000|2024-10-16 23:50:00|199183|198959|199137.8|199012.8|199183|199014.5|199129.9|198955|87
1729122900000|2024-10-16 23:55:00|199182|198957|199182.2|199057.2|199229|199067.9|199130.2|198955|70
1729123200000|2024-10-17 00:00:00|199179.3|199054.3|199193.9|199068.9|199262|199107.2|199175.3|199011|177
1729123500000|2024-10-17 00:05:00|199225|199015|199245|199033|199248|199075.7|199186.6|199008|144
1729123800000|2024-10-17 00:10:00|199215|199082.9|199196.9|199062.2|199250|199088.7|199195.5|199020|165
1729124100000|2024-10-17 00:15:00|199197.9|199062.5|199224|198975|199254|199073.3|199173.4|198974|97
1729124400000|2024-10-17 00:20:00|199180.1|199035.6|199221|198958|199223|199045.7|199142.5|198949|66
1729124700000|2024-10-17 00:25:00|199217|198954|199155.1|199005|199218|199008.6|199128.7|198938|60
1729125000000|2024-10-17 00:30:00|199101.2|199004.7|199025.5|198883.7|199124.1|199004.7|198883.2|198758.2|325
1729125300000|2024-10-17 00:35:00|199026.8|198884|198992.1|198867.1|199089|198938.1|198978.8|198818|238
1729125600000|2024-10-17 00:40:00|198990.6|198865.6|199036.7|198911.7|199057|198919.2|198989.6|198841|185
1729125900000|2024-10-17 00:45:00|199030.2|198905.2|199039.8|198914.8|199065|198915|198996.5|198846|209
1729126200000|2024-10-17 00:50:00|199036.3|198911.3|199026.1|198901.1|199081|198911.3|199006.8|198850|346
1729126500000|2024-10-17 00:55:00|199024.7|198899.7|199032|198907|199084|198910.5|199006.2|198848|247
1729126800000|2024-10-17 01:00:00|199032.2|198907.2|198957.2|198832.2|199070|198945|198938.6|198813.6|204
1729127100000|2024-10-17 01:05:00|198956.2|198831.2|199078|198864|199078|198913|198950.4|198825.4|232
1729127400000|2024-10-17 01:10:00|199030.9|198905.9|199024.3|198899.3|199040.7|198915.7|199010.6|198885.6|256
1729127700000|2024-10-17 01:15:00|199023.7|198898.7|199102|198895|199111|198937.5|199023.7|198873|114
1729128000000|2024-10-17 01:20:00|199060|198935|199072.3|198947.3|199097|198961.4|199046.7|198901|230
1729128300000|2024-10-17 01:25:00|199067.1|198942.1|199070.1|198945.1|199130.1|198976.7|199026.7|198846.4|82
1729128600000|2024-10-17 01:30:00|199067.5|198942.5|199099.2|198974.2|199151|198998.7|199041.6|198916.6|192
1729128900000|2024-10-17 01:35:00|199099.6|198974.6|199014.3|198889.3|199130|199014.1|198988.1|198863.1|233
1729129200000|2024-10-17 01:40:00|199015.1|198890.1|198998|198873|199042|198890.1|198979.6|198823|178
1729129500000|2024-10-17 01:45:00|198996.4|198871.4|199021.3|198896.3|199043.5|198918.5|198983.5|198827|153
1729129800000|2024-10-17 01:50:00|199066|198861|199004.4|198879.4|199068|198912.6|198977.3|198852.3|195
1729130100000|2024-10-17 01:55:00|199007.4|198882.4|198996|198871|199043|198893.3|198970.5|198814.1|153
1729130400000|2024-10-17 02:00:00|198998.7|198873.7|198941.1|198816.1|199001.4|198876.4|198925.4|198787|148
1729130700000|2024-10-17 02:05:00|198944.5|198819.5|198945.6|198820.6|198967|198829.5|198921.5|198777|199
1729131000000|2024-10-17 02:10:00|198947.1|198822.1|198980.5|198855.5|198992|198861.8|198939.7|198806|177
1729131300000|2024-10-17 02:15:00|198981|198856|199030.9|198905.9|199038|198913|198960.6|198835.6|262
1729131600000|2024-10-17 02:20:00|199030.5|198905.5|199021.2|198896.2|199031.7|198906.7|199004.5|198879.5|246
1729131900000|2024-10-17 02:25:00|199022.3|198897.3|199063.3|198938.3|199110|198955.9|199020.7|198895.7|148
1729132200000|2024-10-17 02:30:00|199063.6|198938.6|199102|198894|199103|198970.9|199049.7|198892|156
1729132500000|2024-10-17 02:35:00|199105|198896|199122.9|199072.9|199199.6|199074.6|199038.2|198896|122
1729132800000|2024-10-17 02:40:00|199125.9|199075.9|199183.6|199058.6|199241|199140.9|199114.7|198959|258
1729133100000|2024-10-17 02:45:00|199184.3|199059.3|199181.9|199056.9|199239|199079.1|199135.1|199010.1|337
1729133400000|2024-10-17 02:50:00|199186.7|199061.7|199224.6|199099.6|199273|199109|199168.1|199043.1|206
1729133700000|2024-10-17 02:55:00|199223.9|199098.9|199156.6|199031.6|199273|199099.4|199112.6|198969|128
1729134000000|2024-10-17 03:00:00|199154.7|199029.7|199119.8|198994.8|199211|199038.5|199082.4|198946|189
1729134300000|2024-10-17 03:05:00|199119.6|198994.6|199127|198947|199156|199002|199081.1|198940|167
1729134600000|2024-10-17 03:10:00|199096.7|198971.7|199162.4|199037.4|199211.8|199037.8|199080.5|198928|207
1729134900000|2024-10-17 03:15:00|199159.7|199034.7|199205|199031|199209|199078.7|199159.7|199031|107
1729135200000|2024-10-17 03:20:00|199207|199032|199228.9|199103.9|199258.1|199114.1|199175.9|198975|176
1729135500000|2024-10-17 03:25:00|199228.7|199103.7|199224.8|199099.8|199256|199106.9|199215.6|199077|149
1729135800000|2024-10-17 03:30:00|199224.5|199099.5|199230.3|199105.3|199264|199113.9|199221.9|199070|172
1729136100000|2024-10-17 03:35:00|199231.3|199106.3|199227|199023|199256|199109|199177.9|199022|127
1729136400000|2024-10-17 03:40:00|199228|199024|199195.6|199070.6|199232|199072.6|199106.7|198989|118
1729136700000|2024-10-17 03:45:00|199238|199025|199225.8|199100.8|199244|199110.5|199189.8|199024|173
1729137000000|2024-10-17 03:50:00|199227.1|199102.1|199214|199040|199271|199104.5|199178.5|199040|123
1729137300000|2024-10-17 03:55:00|199216|199041|199154.5|199029.5|199216|199064.4|199139.7|199014.7|208
1729137600000|2024-10-17 04:00:00|199154.7|199029.7|199181.8|199056.8|199253.1|199061.5|199137.8|198970.1|119
1729137900000|2024-10-17 04:05:00|199182.3|199057.3|199209|199034|199215|199058.6|199173.6|199030|73
1729138200000|2024-10-17 04:10:00|199207|199033|199181.7|199056.7|199264.3|199101.5|199151.5|198978.2|89
1729138500000|2024-10-17 04:15:00|199184.1|199059.1|199245|199014|199245|199061.5|199175.4|199013|63
1729138800000|2024-10-17 04:20:00|199243|199013|199187.6|199062.6|199245|199097.6|199147.6|199011|33
1729139100000|2024-10-17 04:25:00|199187.1|199062.1|199187.4|199062.4|199265.1|199063.6|199185.4|198976|45
1729139400000|2024-10-17 04:30:00|199186.8|199061.8|199245|199016|199254.2|199065.2|199165.2|198971.2|67
1729139700000|2024-10-17 04:35:00|199188.4|199063.4|199188.6|199063.6|199247|199064.1|199172.6|199014|43
1729140000000|2024-10-17 04:40:00|199243|199017|199190.4|199065.4|199243|199071.8|199168.9|199014|103
1729140300000|2024-10-17 04:45:00|199189.9|199064.9|199193.2|199068.2|199245|199099.3|199149.3|199026|97
1729140600000|2024-10-17 04:50:00|199193.6|199068.6|199192.6|199067.6|199264|199074.7|199186.7|199009|80
1729140900000|2024-10-17 04:55:00|199193|199068|199192.8|199067.8|199263|199073.9|199164.8|199008|65
1729141200000|2024-10-17 05:00:00|199171|199046|199259|199012|199261|199073.9|199165.8|199011|81
1729141500000|2024-10-17 05:05:00|199261|199014|199256|199014|199266.3|199100.3|199150.3|198976.6|56
1729141800000|2024-10-17 05:10:00|199258|199015|199173.2|199048.2|199264.4|199075.3|199169.5|198980.2|77
1729142100000|2024-10-17 05:15:00|199173.5|199048.5|199251|199021|199261.1|199066.8|199169.1|198976.9|58
1729142400000|2024-10-17 05:20:00|199176.7|199051.7|199166.6|199040.2|199218|199062.2|199154.6|198980|83
1729142700000|2024-10-17 05:25:00|199161.5|199036|199227.3|199102.3|199233.1|199108.1|199158.2|198988|142
1729143000000|2024-10-17 05:30:00|199230|199105|199153.6|199028.6|199235.9|199110.9|199147.7|199006|335
1729143300000|2024-10-17 05:35:00|199150.8|199025.8|199200|198962|199213|199036.1|199107.7|198949|158
1729143600000|2024-10-17 05:40:00|199141.6|199016.6|199168.8|199043.8|199194|199049.3|199122.3|198976|264
1729143900000|2024-10-17 05:45:00|199168.5|199043.5|199166.3|199041.3|199194|199049.6|199150.5|198987|151
1729144200000|2024-10-17 05:50:00|199168.5|199043.5|199157.2|199032.2|199170.2|199045.2|199134.2|199009.2|207
1729144500000|2024-10-17 05:55:00|199157.7|199032.7|199127.8|199002.8|199167|199037|199118.4|198966|172
1729144800000|2024-10-17 06:00:00|199118.1|198993.1|199203.2|199078.2|199252|199155.7|199118.1|198984|305
1729145100000|2024-10-17 06:05:00|199162|199112|199202.8|199077.8|199218.3|199129.8|199148.5|199056.2|232
1729145400000|2024-10-17 06:10:00|199202.1|199077.1|199211.2|199086.2|199241|199103.5|199191.1|199051|172
1729145700000|2024-10-17 06:15:00|199211.6|199086.6|199130.4|198997.7|199232|199092.8|199120.5|198995.5|195
1729146000000|2024-10-17 06:20:00|199124.7|198993|199124.3|198999.3|199145.3|199020.3|199084.3|198959.3|180
1729146300000|2024-10-17 06:25:00|199121.3|198996.3|199124.4|199074.4|199177.3|199075.3|199095.1|198986|271
1729146600000|2024-10-17 06:30:00|199122.7|199072.7|199156.9|199031.9|199173.8|199085.8|199095.7|199008.2|207
1729146900000|2024-10-17 06:35:00|199156.4|199031.4|199151.6|199026.6|199208.3|199098.8|199107.6|199011.3|192
1729147200000|2024-10-17 06:40:00|199149.9|199024.9|199164.4|199039.4|199172.4|199047.4|199127.7|199002.7|94
1729147500000|2024-10-17 06:45:00|199162.5|199037.5|199194.6|199069.6|199211.2|199072.6|199152.3|198999.1|99
1729147800000|2024-10-17 06:50:00|199193.3|199068.3|199234.4|199109.4|199247.1|199122.1|199189.2|199064.2|149
1729148100000|2024-10-17 06:55:00|199232.6|199107.6|199397.4|199272.4|199448.4|199294.9|199232.6|199107.6|288
1729148400000|2024-10-17 07:00:00|199401.2|199276.2|199523.5|199398.5|199540.6|199415.6|199393.5|199268.5|220
1729148700000|2024-10-17 07:05:00|199523.3|199398.3|199552.2|199427.2|199579.1|199454.1|199468.6|199321.9|329
1729149000000|2024-10-17 07:10:00|199550.2|199425.2|199470.3|199345.3|199551.8|199426.8|199419.2|199294.2|245
1729149300000|2024-10-17 07:15:00|199467.7|199342.7|199426.7|199301.7|199467.7|199342.7|199384.7|199259.7|213
1729149600000|2024-10-17 07:20:00|199424.3|199299.3|199364.6|199239.6|199424.3|199299.3|199351|199222.4|290
1729149900000|2024-10-17 07:25:00|199364|199239|199410.1|199285.1|199449.2|199324.2|199233.2|199108.2|353
1729150200000|2024-10-17 07:30:00|199410.3|199285.3|199313.5|199188.5|199410.3|199285.3|199281.3|199152.8|195
1729150500000|2024-10-17 07:35:00|199313.4|199188.4|199247.1|199122.1|199321.7|199196.7|199238.1|199113.1|182
1729150800000|2024-10-17 07:40:00|199244.2|199119.2|199295.9|199170.9|199311.1|199186.1|199244.2|199119.2|278
1729151100000|2024-10-17 07:45:00|199301|199176|199311.2|199099.9|199345.8|199190.1|199262.7|199099.9|190
1729151400000|2024-10-17 07:50:00|199311.1|199104.6|199269.2|199144.2|199311.1|199168.5|199185.7|199067.7|263
1729151700000|2024-10-17 07:55:00|199270.5|199145.5|199269.5|199144.5|199349.5|199224.5|199241.7|199116.7|212
1729152000000|2024-10-17 08:00:00|199260|199135|199104.3|198978.2|199260|199135|199092.1|198963.3|285
1729152300000|2024-10-17 08:05:00|199105.8|198980.8|199159.5|199034.5|199176.3|199051.3|199083.1|198942.2|149
1729152600000|2024-10-17 08:10:00|199162|199037|199290.3|199165.3|199295.5|199170.5|199161.6|199036.6|243
1729152900000|2024-10-17 08:15:00|199289.4|199164.4|199343.6|199218.6|199348.6|199223.6|199257.1|199132.1|182
1729153200000|2024-10-17 08:20:00|199351.2|199226.2|199447.4|199322.4|199587.3|199462.3|199351.2|199226.2|220
1729153500000|2024-10-17 08:25:00|199440.2|199315.2|199498|199373|199602|199477|199440.2|199315.2|250
1729153800000|2024-10-17 08:30:00|199516|199391|199483.6|199343.6|199571.7|199446.7|199456.8|199326.4|183
1729154100000|2024-10-17 08:35:00|199483.2|199345.9|199401.9|199271.3|199486.4|199356.1|199397.2|199234.6|149
1729154400000|2024-10-17 08:40:00|199426.2|199271.4|199320|199182.5|199430|199272.3|199301.7|199144.8|157
1729154700000|2024-10-17 08:45:00|199318.7|199182.8|199352.5|199227.5|199376|199251|199300.1|199166.7|143
1729155000000|2024-10-17 08:50:00|199352.1|199227.1|199377.5|199252.5|199478.2|199353.2|199315.1|199222.6|152
1729155300000|2024-10-17 08:55:00|199371.4|199246.4|199445.6|199320.6|199457.2|199332.2|199365.3|199221.3|260
1729155600000|2024-10-17 09:00:00|199451.7|199326.7|199391.1|199266.1|199458.8|199372.7|199378.8|199253.8|104
1729155900000|2024-10-17 09:05:00|199387.1|199262.1|199344.9|199219.9|199421.4|199276.2|199338.2|199213.2|89
1729156200000|2024-10-17 09:10:00|199337.1|199212.1|199344|199219|199413.9|199265.2|199304|199179|116
1729156500000|2024-10-17 09:15:00|199346.3|199221.3|199389.1|199264.1|199427.1|199304.7|199343.8|199214.1|155
1729156800000|2024-10-17 09:20:00|199387.3|199262.3|199461.2|199324.8|199470.4|199333.9|199370.4|199223.8|132
1729157100000|2024-10-17 09:25:00|199459.9|199322.6|199464.4|199332.7|199491.8|199343.6|199451.9|199299.2|128
1729157400000|2024-10-17 09:30:00|199455.9|199325|199461.9|199336.9|199538.5|199420.3|199449|199324|138
1729157700000|2024-10-17 09:35:00|199462.4|199337.4|199395.1|199270.1|199506.5|199341.1|199387.2|199262.2|170
1729158000000|2024-10-17 09:40:00|199394.3|199269.3|199384.9|199259.9|199423.9|199277.6|199382.5|199223.3|54
1729158300000|2024-10-17 09:45:00|199385.8|199260.8|199268.7|199143.7|199385.8|199260.8|199231.2|199106.2|105
1729158600000|2024-10-17 09:50:00|199265.7|199140.7|199255.7|199130.7|199281.8|199156.8|199249.3|199124.3|122
1729158900000|2024-10-17 09:55:00|199256.4|199131.4|199235.5|199110.5|199265|199140|199225.4|199100.4|137
1729159200000|2024-10-17 10:00:00|199236.4|199111.4|199296.2|199171.2|199323.1|199194.2|199231.6|199106.6|137
1729159500000|2024-10-17 10:05:00|199297.1|199172.1|199335.8|199210.8|199350.9|199225.9|199295.2|199170.2|136
1729159800000|2024-10-17 10:10:00|199336.8|199211.8|199375.5|199250.5|199401.8|199283.1|199328.1|199203.1|182
1729160100000|2024-10-17 10:15:00|199377.7|199252.7|199348.5|199223.5|199388.7|199263.7|199342.2|199217.2|302
1729160400000|2024-10-17 10:20:00|199347.8|199222.8|199365.8|199240.8|199400.6|199278.9|199328.9|199210.2|61
1729160700000|2024-10-17 10:25:00|199363.1|199238.1|199313.1|199188.1|199365.1|199240.1|199277.7|199147.8|87
1729161000000|2024-10-17 10:30:00|199314|199189|199376.3|199251.3|199379.9|199254.9|199298.4|199168.6|76
1729161300000|2024-10-17 10:35:00|199377.1|199252.1|199439.9|199304.4|199467.6|199342.6|199377.1|199252.1|106
1729161600000|2024-10-17 10:40:00|199445.4|199310.3|199441|199316|199512.2|199364.8|199438.1|199302.8|121
1729161900000|2024-10-17 10:45:00|199442.8|199317.8|199543.7|199418.7|199550.4|199425.4|199442.7|199284.5|143
1729162200000|2024-10-17 10:50:00|199541.9|199416.9|199629.2|199504.2|199649.7|199524.7|199516.7|199391.7|211
1729162500000|2024-10-17 10:55:00|199630.9|199505.9|199638.3|199513.3|199724.5|199599.5|199623.3|199498.3|288
1729162800000|2024-10-17 11:00:00|199641.4|199516.4|199539.2|199414.2|199683.9|199558.9|199538.5|199413.5|237
1729163100000|2024-10-17 11:05:00|199541.2|199416.2|199613.8|199488.8|199633.8|199508.8|199473.8|199348.8|278
1729163400000|2024-10-17 11:10:00|199614.7|199489.7|199699.1|199574.1|199701.3|199599.1|199614.7|199489.7|182
1729163700000|2024-10-17 11:15:00|199699.6|199574.6|199764.9|199565.9|199767|199606.9|199690.3|199565.3|187
1729164000000|2024-10-17 11:20:00|199768.5|199569.5|199769.8|199644.8|199773.3|199671.9|199670.1|199569.5|141
1729164300000|2024-10-17 11:25:00|199771.9|199646.9|199801.2|199676.2|199823.2|199698.2|199767.4|199626.6|155
1729164600000|2024-10-17 11:30:00|199802.4|199677.4|199846.7|199721.7|199889.9|199816.6|199707.3|199612.6|344
1729164900000|2024-10-17 11:35:00|199845.7|199720.7|199783.9|199658.9|199871.8|199796.8|199737.3|199612.3|500
1729165200000|2024-10-17 11:40:00|199784.2|199659.2|199799.5|199749.5|199889.4|199782.5|199774.7|199649.7|309
1729165500000|2024-10-17 11:45:00|199798.9|199748.9|199952.2|199902.2|199962.5|199912.5|199785.2|199735.2|368
1729165800000|2024-10-17 11:50:00|199951|199901|199987.5|199862.5|200005|199905|199897.3|199812.1|288
1729166100000|2024-10-17 11:55:00|199987.9|199862.9|199900.8|199775.8|200064.6|199939.6|199876.5|199764|404
1729166400000|2024-10-17 12:00:00|199903.5|199778.5|199940|199815|200016.5|199904.9|199890.3|199765.3|430
1729166700000|2024-10-17 12:05:00|199939.5|199814.5|199886.4|199761.4|199970.5|199845.5|199852.7|199761.4|447
1729167000000|2024-10-17 12:10:00|199890.8|199765.8|199634.1|199509.1|199918.9|199811.4|199627.5|199502.5|265
1729167300000|2024-10-17 12:15:00|199636.7|199511.7|199543.4|199418.4|199790.9|199578.7|199494.2|199405.1|508
1729167600000|2024-10-17 12:20:00|199550.2|199425.2|199437.8|199312.8|199589.9|199470.3|199407.8|199282.8|420
1729167900000|2024-10-17 12:25:00|199447.2|199322.2|199582.3|199272.3|199582.3|199374.7|199334.6|199210.1|380
1729168200000|2024-10-17 12:30:00|199576.6|199266.6|199624.5|199499.5|199722.1|199597.1|199169.5|199044.5|793
1729168500000|2024-10-17 12:35:00|199620.9|199495.9|199518.9|199393.9|199677.7|199552.7|199273.5|199148.5|837
1729168800000|2024-10-17 12:40:00|199538.9|199413.9|199862.5|199737.5|199862.5|199737.5|199491.7|199366.7|809
1729169100000|2024-10-17 12:45:00|199871.7|199746.7|199808.7|199683.7|200025.4|199900.4|199806.7|199681.7|659
1729169400000|2024-10-17 12:50:00|199808.9|199683.9|199774.1|199649.1|199982.5|199857.5|199626.5|199490.9|801
1729169700000|2024-10-17 12:55:00|199775.3|199650.3|199835.4|199710.4|199869.9|199744.9|199689.6|199561.1|651
1729170000000|2024-10-17 13:00:00|199837.6|199712.6|199966.5|199821.8|199993.8|199845.1|199746.8|199621.8|721
1729170300000|2024-10-17 13:05:00|199975.1|199830.5|200032.2|199907.2|200052.2|199927.2|199956.4|199810.1|728
1729170600000|2024-10-17 13:10:00|200033.8|199908.8|200144.2|199930.2|200286.9|200161.9|200004.2|199879.2|745
1729170900000|2024-10-17 13:15:00|200138.4|199938.3|200317.1|200180.7|200339|200214|200027.1|199856.5|611
1729171200000|2024-10-17 13:20:00|200317.5|200181.1|200238.3|200113.3|200332.5|200207.2|200108.3|199983.3|662
1729171500000|2024-10-17 13:25:00|200239.1|200114.1|200000.9|199875.9|200242.5|200117.5|199965.7|199840.7|646
1729171800000|2024-10-17 13:30:00|200000.4|199875.4|199811.4|199686.4|200041.8|199916.8|199720.7|199595.7|847
1729172100000|2024-10-17 13:35:00|199821.8|199696.8|199912.9|199787.9|199949.5|199824.5|199758.5|199633.5|867
1729172400000|2024-10-17 13:40:00|199914.1|199789.1|199926.8|199801.8|200081.2|199956.2|199803.5|199678.5|829
1729172700000|2024-10-17 13:45:00|199917.1|199792.1|199783.3|199658.3|199917.1|199792.1|199685|199552.9|818
1729173000000|2024-10-17 13:50:00|199784|199659|199630.3|199505.3|199795.1|199670.1|199523.7|199398.7|872
1729173300000|2024-10-17 13:55:00|199630.7|199505.7|199785|199660|199857.6|199723.4|199601.4|199476.4|687
1729173600000|2024-10-17 14:00:00|199781.6|199656.6|199958.1|199833.1|199969.1|199844.1|199766.7|199641.7|676
1729173900000|2024-10-17 14:05:00|199953|199828|199673.7|199548.7|199984.3|199859.3|199580.5|199455.5|773
1729174200000|2024-10-17 14:10:00|199671.2|199546.2|199522.9|199388.4|199711.7|199576.4|199338.9|199213.9|844
1729174500000|2024-10-17 14:15:00|199529.5|199395|199311.3|199186.3|199574.7|199449.7|199296.6|199171.6|808
1729174800000|2024-10-17 14:20:00|199311.5|199186.5|199260.6|199135.6|199321.7|199196.7|199182.6|199057.6|659
1729175100000|2024-10-17 14:25:00|199261.3|199136.3|199408.2|199283.2|199504|199379|199219.8|199094.8|717
1729175400000|2024-10-17 14:30:00|199413.5|199288.5|199268.3|199143.3|199413.5|199288.5|199230.4|199105.4|649
1729175700000|2024-10-17 14:35:00|199268.5|199143.5|199265.6|199140.6|199359.9|199234.9|199205.5|199080.5|505
1729176000000|2024-10-17 14:40:00|199264.7|199139.7|199440.1|199315.1|199488.3|199363.3|199264.7|199139.7|598
1729176300000|2024-10-17 14:45:00|199438|199313|199476.8|199351.8|199522.9|199397.9|199274.3|199149.3|690
1729176600000|2024-10-17 14:50:00|199477.1|199352.1|199443.7|199318.7|199597.6|199472.6|199427.8|199302.8|696
1729176900000|2024-10-17 14:55:00|199443.4|199318.4|199406.2|199281.2|199489.6|199364.6|199347.9|199222.9|592
1729177200000|2024-10-17 15:00:00|199406.8|199281.8|199085.7|198954.3|199428.2|199303.2|199065.5|198940.5|714
1729177500000|2024-10-17 15:05:00|199082.9|198951.9|198718.4|198593.4|199106.7|198956.1|198670.3|198545.3|649
1729177800000|2024-10-17 15:10:00|198716.1|198591.1|198927.3|198802.3|199003.6|198878.6|198714.8|198589.8|615
1729178100000|2024-10-17 15:15:00|198915.2|198790.2|198938.9|198813.9|199112.1|199011.4|198914.1|198789.1|385
1729178400000|2024-10-17 15:20:00|198942.3|198817.3|198677.9|198627.9|198965.2|198840.2|198677.9|198627.9|441
1729178700000|2024-10-17 15:25:00|198674.2|198624.2|198396.5|198346.5|198680.1|198630.1|198388|198309.5|659
1729179000000|2024-10-17 15:30:00|198392.5|198342.5|198671.7|198546.7|198684.4|198592.4|198392.5|198305.9|487
1729179300000|2024-10-17 15:35:00|198672|198547|198790.7|198665.7|198790.7|198703.5|198600.8|198511|446
1729179600000|2024-10-17 15:40:00|198788.5|198663.5|198926.6|198801.6|198929.1|198844|198728.6|198639.6|454
1729179900000|2024-10-17 15:45:00|198925|198800|198855|198805|198937.1|198812.1|198791.9|198719.4|448
1729180200000|2024-10-17 15:50:00|198855.3|198805.3|199021.4|198971.4|199076.7|198981.9|198770.1|198719.5|559
1729180500000|2024-10-17 15:55:00|199017.8|198967.8|198992.1|198867.1|199098.1|198992.8|198927.3|198858.3|519
1729180800000|2024-10-17 16:00:00|198988.6|198863.6|199219.5|199094.5|199241.9|199156.9|198884.9|198792.3|545
1729181100000|2024-10-17 16:05:00|199219.8|199094.8|199382.9|199332.9|199454.4|199384.3|199153.4|199058.8|550
1729181400000|2024-10-17 16:10:00|199363.2|199313.2|199372.3|199247.3|199436|199363.1|199343.5|199218.5|436
1729181700000|2024-10-17 16:15:00|199369.5|199244.5|199332|199282|199431.9|199360.4|199285.4|199219.5|456
1729182000000|2024-10-17 16:20:00|199335.3|199285.3|199336.1|199286.1|199458.2|199351|199270.6|199145.6|543
1729182300000|2024-10-17 16:25:00|199339.1|199289.1|199373.7|199323.7|199511|199451.1|199320.3|199270.3|483
1729182600000|2024-10-17 16:30:00|199418.5|199293.5|199337.9|199287.9|199456.3|199406.3|199303.8|199225.6|491
1729182900000|2024-10-17 16:35:00|199338.7|199288.7|199444.3|199394.3|199471|199421|199337.4|199287.4|462
1729183200000|2024-10-17 16:40:00|199448.9|199398.9|199446.8|199321.8|199494.2|199441.1|199382.5|199305.8|505
1729183500000|2024-10-17 16:45:00|199438.3|199313.3|199444.6|199319.6|199488.3|199398.1|199392.8|199301.7|425
1729183800000|2024-10-17 16:50:00|199445.1|199320.1|199389.3|199339.3|199523.4|199410.2|199365.8|199272.6|353
1729184100000|2024-10-17 16:55:00|199398.5|199348.5|199314.7|199264.7|199431.3|199348.5|199290.3|199240.3|335
1729184400000|2024-10-17 17:00:00|199312.6|199262.6|199306.8|199256.8|199414.5|199364.5|199287.7|199237.7|373
1729184700000|2024-10-17 17:05:00|199308.6|199258.6|199507.6|199382.6|199507.6|199382.6|199303.4|199197.1|430
1729185000000|2024-10-17 17:10:00|199524.6|199399.6|199492.6|199442.6|199625.2|199557.4|199461.5|199396.3|520
1729185300000|2024-10-17 17:15:00|199538|199413|199561.2|199436.2|199573.6|199523.6|199487.3|199395.9|386
1729185600000|2024-10-17 17:20:00|199561.5|199436.5|199606.7|199556.7|199629.8|199579.8|199522.6|199435|385
1729185900000|2024-10-17 17:25:00|199607.8|199557.8|199564.2|199514.2|199660.9|199610.9|199520.4|199470.4|510
1729186200000|2024-10-17 17:30:00|199571.1|199521.1|199625|199575|199644.1|199594.1|199516.2|199466.2|464
1729186500000|2024-10-17 17:35:00|199634.5|199584.5|199599.5|199549.5|199634.5|199584.5|199487.5|199437.5|445
1729186800000|2024-10-17 17:40:00|199601.1|199551.1|199626.6|199501.6|199667.6|199584.7|199559.6|199469|346
1729187100000|2024-10-17 17:45:00|199626.5|199501.5|199623.3|199498.3|199648.9|199523.9|199606.4|199481.4|235
1729187400000|2024-10-17 17:50:00|199624.3|199499.3|199536.2|199411.2|199655.5|199545.6|199482.9|199393.2|310
1729187700000|2024-10-17 17:55:00|199536.4|199411.4|199565|199440|199600.6|199475.6|199489.1|199397.9|335
1729188000000|2024-10-17 18:00:00|199568.7|199443.7|199564.6|199439.6|199601|199486.6|199522.5|199431.1|392
1729188300000|2024-10-17 18:05:00|199565.6|199440.6|199566.2|199441.2|199574.7|199500.2|199514.9|199434.5|287
1729188600000|2024-10-17 18:10:00|199567.1|199442.1|199425.8|199375.8|199571.1|199486.3|199399.3|199349.3|457
1729188900000|2024-10-17 18:15:00|199424.2|199374.2|199356.7|199306.7|199426.4|199376.4|199322.4|199272.4|415
1729189200000|2024-10-17 18:20:00|199356.2|199306.2|199246.6|199196.6|199361.4|199311.4|199197.4|199147.4|363
1729189500000|2024-10-17 18:25:00|199246.2|199196.2|199129.7|199079.7|199288.3|199238.3|199100.3|199042.8|448
1729189800000|2024-10-17 18:30:00|199121.1|199071.1|199023.1|198898.1|199164.3|199085.3|198974.9|198887.8|354
1729190100000|2024-10-17 18:35:00|199038|198913|198947.6|198822.6|199042.3|198966.3|198885.4|198795.1|427
1729190400000|2024-10-17 18:40:00|198945.2|198820.2|198948.8|198898.8|198969.3|198919.3|198852.9|198777.3|317
1729190700000|2024-10-17 18:45:00|198945.8|198895.8|198996.9|198946.9|199097.9|198996.9|198925.9|198875.9|471
1729191000000|2024-10-17 18:50:00|198994.1|198944.1|199155.6|199105.6|199156.3|199106.3|198984.2|198934.2|525
1729191300000|2024-10-17 18:55:00|199152.3|199102.3|199065.2|199015.2|199160.5|199110.5|199008.1|198958.1|482
1729191600000|2024-10-17 19:00:00|199073.5|199023.5|199071.6|198946.6|199130|199057.2|198997|198946.5|414
1729191900000|2024-10-17 19:05:00|199073.8|198948.8|199009.6|198884.6|199073.8|198948.8|198897.9|198847.9|290
1729192200000|2024-10-17 19:10:00|199035.7|198910.7|198872.3|198822.3|199035.7|198926.9|198866.4|198811|253
1729192500000|2024-10-17 19:15:00|198874.1|198824.1|198787.5|198737.5|198878|198828|198780.3|198708|318
1729192800000|2024-10-17 19:20:00|198785.1|198735.1|198862.8|198812.8|198870.1|198820.1|198765.1|198715.1|279
1729193100000|2024-10-17 19:25:00|198863.1|198813.1|198879.4|198829.4|198892.7|198842.7|198779.6|198691.4|409
1729193400000|2024-10-17 19:30:00|198880.1|198830.1|198852.8|198802.8|198973.4|198923.4|198838.4|198788.4|360
1729193700000|2024-10-17 19:35:00|198853|198803|198877.5|198752.5|198900.1|198850.1|198816.7|198719.1|376
1729194000000|2024-10-17 19:40:00|198874.2|198749.2|198785.1|198735.1|198886.9|198836.9|198783|198726.6|309
1729194300000|2024-10-17 19:45:00|198783.6|198733.6|198868.1|198818.1|198891.5|198841.5|198783.6|198733.6|432
1729194600000|2024-10-17 19:50:00|198877.1|198827.1|198948.3|198898.3|198970.7|198920.7|198834.3|198749.2|402
1729194900000|2024-10-17 19:55:00|198949.6|198899.6|198807.8|198757.8|199032.7|198962.3|198799.2|198749.2|491
1729195200000|2024-10-17 20:00:00|198807.1|198757.1|198952.2|198827.2|198953.7|198873.7|198791.1|198705.1|314
1729195500000|2024-10-17 20:05:00|198952.4|198827.4|198734.3|198684.3|198953.1|198828.1|198696.3|198617.3|343
1729195800000|2024-10-17 20:10:00|198736.4|198686.4|198713.1|198588.1|198769.2|198692.5|198603.3|198553.3|214
1729196100000|2024-10-17 20:15:00|198666.2|198616.2|198673.6|198623.6|198726.5|198636.5|198616.2|198547.4|206
1729196400000|2024-10-17 20:20:00|198666.9|198616.9|198787.3|198662.3|198789.4|198664.4|198623|198519.4|165
1729196700000|2024-10-17 20:25:00|198783.4|198658.4|198753.3|198628.3|198813.9|198677.1|198716.1|198609.4|240
1729197000000|2024-10-17 20:30:00|198753.9|198628.9|198774.6|198603.4|198774.6|198677.1|198715|198603.4|141
1729197300000|2024-10-17 20:35:00|198766.9|198620.2|198615.2|198490.2|198766.9|198644.7|198540.8|198449.2|228
1729197600000|2024-10-17 20:40:00|198614.1|198489.1|198492.3|198442.3|198614.1|198515|198477.9|198398.1|126
1729197900000|2024-10-17 20:45:00|198495.1|198445.1|198503.8|198378.8|198563.4|198447.6|198431.8|198343.8|227
1729198200000|2024-10-17 20:50:00|198505.8|198380.8|198463.6|198338.6|198519.2|198401.7|198439.2|198319.3|363
1729198500000|2024-10-17 20:55:00|198466.7|198333.3|198746|198436|198746|198436|198437.2|198226.7|277
1729198800000|2024-10-17 21:00:00|198758.6|198448.6|198575|198265|198812.3|198502.3|198572.4|198262.4|22
1729199100000|2024-10-17 21:05:00|198575.3|198265.3|198575|198265|198586.4|198276.4|198575|198265|17
1729199400000|2024-10-17 21:10:00|198574.2|198264.2|198549.8|198239.8|198575.1|198265.1|198549.7|198239.7|10
1729199700000|2024-10-17 21:15:00|198549.7|198239.7|198571.1|198268.9|198571.1|198268.9|198548.8|198238.8|11
1729200000000|2024-10-17 21:20:00|198571|198269|198570.2|198269.9|198571|198269.9|198570.2|198269|13
1729200300000|2024-10-17 21:25:00|198570.1|198274|198569.9|198270.1|198570.1|198274.1|198569.9|198270|5
1729200600000|2024-10-17 21:30:00|198573.3|198263.3|198671.1|198361.1|198671.1|198361.1|198573.3|198263.3|21
1729200900000|2024-10-17 21:35:00|198671.6|198361.6|198658.2|198348.2|198671.6|198361.6|198649.7|198339.7|21
1729201200000|2024-10-17 21:40:00|198751.1|198441.1|198724.8|198414.8|198751.1|198441.1|198638.7|198328.7|123
1729201500000|2024-10-17 21:45:00|198723.8|198413.8|198655.4|198345.4|198726.9|198416.9|198652.7|198342.7|101
1729201800000|2024-10-17 21:50:00|198654.3|198344.3|198656.7|198346.7|198676.5|198366.5|198585.1|198275.1|61
1729202100000|2024-10-17 21:55:00|198656.5|198346.5|198628|198318|198661.8|198351.8|198618.5|198308.5|139
1729202400000|2024-10-17 22:00:00|198628.5|198318.5|198532|198239.9|198677.7|198367.7|198463.2|198153.2|112
1729202700000|2024-10-17 22:05:00|198530.3|198238.6|198513.3|198209.4|198544.5|198249.5|198481.5|198204.8|36
1729203000000|2024-10-17 22:10:00|198513.2|198209.5|198506|198223.6|198526.3|198239.9|198481.7|198179|32
1729203300000|2024-10-17 22:15:00|198504.3|198204|198493.3|198212|198506.6|198307.6|198432.1|198204|26
1729203600000|2024-10-17 22:20:00|198489.1|198209.3|198465.8|198287.2|198525.1|198294.3|198426.7|198209.3|40
1729203900000|2024-10-17 22:25:00|198514|198215.7|198522.8|198238.9|198522.8|198325.3|198449.7|198215.4|18
1729204200000|2024-10-17 22:30:00|198471.8|198298|198452.3|198278.6|198528.1|198303.4|198428.3|198216.2|62
1729204500000|2024-10-17 22:35:00|198442.7|198268.9|198520.3|198225.6|198520.3|198303.3|198430.3|198216.5|32
1729204800000|2024-10-17 22:40:00|198455.7|198302.2|198439.9|198291|198505.8|198309.4|198426.8|198218.2|31
1729205100000|2024-10-17 22:45:00|198430.7|198281.8|198431.4|198283.6|198500.6|198299.3|198405.7|198214.8|33
1729205400000|2024-10-17 22:50:00|198429.4|198281.6|198263|198116|198504.7|198293.4|198261.4|198115|38
1729205700000|2024-10-17 22:55:00|198263.7|198116.7|198263.2|198104.9|198369.4|198128.1|198226.6|198038.1|56
1729206000000|2024-10-17 23:00:00|198263|198104.7|198305.9|198171|198319|198214.8|198224.8|198021.4|44
1729206300000|2024-10-17 23:05:00|198304.5|198174.4|198313.2|198188.1|198390.9|198189.9|198280.5|198059.1|59
1729206600000|2024-10-17 23:10:00|198387.9|198105|198289.6|198164.6|198389.7|198226.6|198275.1|198075.5|36
1729206900000|2024-10-17 23:15:00|198362.4|198080.9|198311.8|198180.6|198393.2|198199.2|198285.6|198078.4|34
1729207200000|2024-10-17 23:20:00|198311.5|198182.6|198338.4|198176.7|198408.3|198210.1|198307.5|198082.9|32
1729207500000|2024-10-17 23:25:00|198408.2|198177.8|198340.8|198172.1|198437.4|198209.8|198317.5|198104.1|23
1729207800000|2024-10-17 23:30:00|198317.8|198192.8|198449.1|198324.1|198533.3|198333.2|198317.8|198192.8|43
1729208100000|2024-10-17 23:35:00|198522.9|198212.9|198544.5|198234.5|198544.5|198327|198451|198212.9|18
1729208400000|2024-10-17 23:40:00|198454.2|198329.2|198467.8|198303.8|198531.7|198329.2|198427.1|198220.7|25
1729208700000|2024-10-17 23:45:00|198465.7|198305.7|198371|198078.5|198537.9|198328.1|198272|198078.5|41
1729209000000|2024-10-17 23:50:00|198370.9|198078.6|198306.3|198149.6|198376.2|198156|198268|198078.6|41
1729209300000|2024-10-17 23:55:00|198307.6|198151|198368.9|198069.4|198381.9|198151.3|198267.6|198069.4|53
1729209600000|2024-10-18 00:00:00|198289.6|198064.7|198280|198155|198370.7|198182.8|198262.9|198064.7|107
1729209900000|2024-10-18 00:05:00|198282.7|198157.7|198308.1|198181.1|198337.4|198224.6|198264.3|198139.3|158
1729210200000|2024-10-18 00:10:00|198324.6|198199.6|198170.7|198120.7|198370.2|198199.6|198162.2|198086.2|103
1729210500000|2024-10-18 00:15:00|198156.4|198106.4|198207.6|198157.6|198280.6|198181.2|198153|198038|151
1729210800000|2024-10-18 00:20:00|198206.3|198156.3|198189.6|198139.6|198345|198182.9|198174.9|198019|132
1729211100000|2024-10-18 00:25:00|198193.2|198143.2|198296|198171|198320.6|198234.7|198193.2|198092.4|264
1729211400000|2024-10-18 00:30:00|198295.7|198170.7|198304.8|198179.8|198376|198207.6|198289.7|198124|233
1729211700000|2024-10-18 00:35:00|198312.1|198187.1|198242|198192|198371|198205.6|198231.4|198087|136
1729212000000|2024-10-18 00:40:00|198240|198091|198232.7|198107.7|198345|198188.1|198222.1|198069|138
1729212300000|2024-10-18 00:45:00|198232.3|198107.3|198249.4|198124.4|198346|198154.3|198231.8|198097|278
1729212600000|2024-10-18 00:50:00|198250.3|198125.3|198307|198073|198310|198153.9|198240.5|198066|224
1729212900000|2024-10-18 00:55:00|198308|198074|198273.2|198148.2|198312|198152.6|198229.8|198048|272
1729213200000|2024-10-18 01:00:00|198270.7|198145.7|198254.8|198129.8|198283.8|198158.8|198240.4|198094|368
1729213500000|2024-10-18 01:05:00|198254.5|198129.5|198251.8|198126.8|198315|198156.7|198236.3|198086|233
1729213800000|2024-10-18 01:10:00|198251.5|198126.5|198255.9|198130.9|198286.7|198161.7|198247.9|198122.9|338
1729214100000|2024-10-18 01:15:00|198256.1|198131.1|198278.7|198152.4|198288.5|198163.5|198245.3|198120.3|229
1729214400000|2024-10-18 01:20:00|198279.4|198152.7|198255.7|198130.7|198323|198154.1|198249.1|198099|187
1729214700000|2024-10-18 01:25:00|198255.8|198130.8|198250.7|198125.7|198306|198160.4|198246.1|198121.1|317
1729215000000|2024-10-18 01:30:00|198239.5|198114.5|198240.7|198115.7|198274|198140.4|198217.5|198065.3|165
1729215300000|2024-10-18 01:35:00|198267|198093|198259.2|198134.2|198277.6|198152.6|198235.7|198088|350
1729215600000|2024-10-18 01:40:00|198260.5|198135.5|198255.8|198130.8|198291|198147.9|198235.3|198110.3|318
1729215900000|2024-10-18 01:45:00|198256.5|198131.5|198250.6|198125.6|198279|198143.7|198241.5|198093|206
1729216200000|2024-10-18 01:50:00|198251.8|198126.8|198249|198124|198275|198134.8|198232|198090|172
1729216500000|2024-10-18 01:55:00|198249.1|198124.1|198353.5|198228.5|198376|198251|198241.2|198096|312
1729216800000|2024-10-18 02:00:00|198352.5|198227.5|198302.7|198177.7|198376.4|198251.4|198271.7|198126|260
1729217100000|2024-10-18 02:05:00|198298.7|198173.7|198266.3|198141.3|198353|198182.3|198260.5|198119|173
1729217400000|2024-10-18 02:10:00|198265.8|198140.8|198305.8|198180.8|198317|198187.5|198255|198111|201
1729217700000|2024-10-18 02:15:00|198305.4|198180.4|198270.1|198220.1|198391.3|198234.6|198267.4|198104.8|60
1729218000000|2024-10-18 02:20:00|198277.3|198227.3|198264.9|198139.9|198371.5|198227.3|198220.6|198098|149
1729218300000|2024-10-18 02:25:00|198256.8|198131.8|198258.1|198133.1|198330.4|198152.7|198240.2|198047.6|167
1729218600000|2024-10-18 02:30:00|198258.8|198133.8|198159.4|198034.4|198258.8|198133.8|198139.3|198014.3|330
1729218900000|2024-10-18 02:35:00|198155.9|198030.9|198115.8|197990.8|198245|198058.2|198110.4|197985.4|230
1729219200000|2024-10-18 02:40:00|198118.2|197993.2|198137|198012|198196|198034|198107.8|197970|248
1729219500000|2024-10-18 02:45:00|198139.4|198014.4|198232.8|198107.8|198265.8|198140.8|198109.8|197984.8|244
1729219800000|2024-10-18 02:50:00|198227.9|198102.9|198252|198010|198260|198109.1|198195.6|198010|189
1729220100000|2024-10-18 02:55:00|198194.5|198069.5|198195.8|198070.8|198264|198081.8|198140.6|198009|162
1729220400000|2024-10-18 03:00:00|198190.7|198065.7|198123.5|197998.5|198204.3|198123.5|198116.8|197991.8|190
1729220700000|2024-10-18 03:05:00|198121.4|197996.4|198134.2|198009.2|198210|198038.2|198067.5|197942.5|163
1729221000000|2024-10-18 03:10:00|198128|198003|198194.2|198069.2|198244|198125.9|198124.4|197999.4|219
1729221300000|2024-10-18 03:15:00|198192.1|198067.1|198268.1|198143.1|198320|198157.5|198186.9|198020|123
1729221600000|2024-10-18 03:20:00|198267.5|198142.5|198267.7|198142.7|198310|198147.6|198238.5|198098|135
1729221900000|2024-10-18 03:25:00|198267.5|198142.5|198259.5|198134.5|198304|198150.1|198241.8|198092|197
1729222200000|2024-10-18 03:30:00|198259.6|198134.6|198268.6|198143.6|198310|198152.3|198258.9|198097|133
1729222500000|2024-10-18 03:35:00|198268.3|198143.3|198268.8|198143.8|198312|198153.4|198261.2|198093|132
1729222800000|2024-10-18 03:40:00|198270.7|198145.7|198279.7|198154.7|198328|198164.1|198269|198103|151
1729223100000|2024-10-18 03:45:00|198279.2|198154.2|198324|198097|198339|198185.2|198235.2|198097|58
1729223400000|2024-10-18 03:50:00|198326|198098|198285|198160|198333|198164.2|198267|198094|97
1729223700000|2024-10-18 03:55:00|198283.6|198158.6|198274.3|198149.3|198347|198169.8|198267.6|198094|106
1729224000000|2024-10-18 04:00:00|198273.6|198148.6|198274.4|198149.4|198343.6|198181.3|198222.9|198051|115
1729224300000|2024-10-18 04:05:00|198274|198149|198271.7|198146.7|198340|198155.8|198269.4|198101|88
1729224600000|2024-10-18 04:10:00|198271.1|198146.1|198249.7|198124.7|198324|198149.2|198238.8|198090|89
1729224900000|2024-10-18 04:15:00|198249|198124|198254.7|198129.7|198286|198129.7|198237.9|198076|117
1729225200000|2024-10-18 04:20:00|198255.1|198130.1|198243.3|198118.3|198318.1|198156.6|198206.6|198037.1|161
1729225500000|2024-10-18 04:25:00|198276|198082|198271.7|198146.7|198320.8|198162|198209.9|198039.9|76
1729225800000|2024-10-18 04:30:00|198322|198097|198258.2|198133.2|198331|198154.7|198258.2|198097|64
1729226100000|2024-10-18 04:35:00|198234.1|198184.1|198257.3|198132.3|198328|198184.1|198234.1|198097|76
1729226400000|2024-10-18 04:40:00|198257.4|198132.4|198304.3|198179.3|198324|198190|198252.7|198094|81
1729226700000|2024-10-18 04:45:00|198304.9|198179.9|198348|198142|198352|198212.1|198260.3|198141|44
1729227000000|2024-10-18 04:50:00|198307.1|198182.1|198305.4|198180.4|198349|198191.2|198300.5|198142|118
1729227300000|2024-10-18 04:55:00|198305.2|198180.2|198246.1|198121.1|198360|198204.6|198228.4|198072|190
1729227600000|2024-10-18 05:00:00|198246.6|198121.6|198340.9|198215.9|198349|198224|198235|198073|392
1729227900000|2024-10-18 05:05:00|198341.2|198216.2|198334.1|198209.1|198346.3|198221.3|198261.9|198138.5|369
1729228200000|2024-10-18 05:10:00|198341.4|198216.4|198315.6|198190.6|198346|198218.1|198290.3|198154|272
1729228500000|2024-10-18 05:15:00|198312.4|198187.4|198219.3|198169.3|198347|198195.8|198217|198096.9|209
1729228800000|2024-10-18 05:20:00|198229.3|198179.3|198280.3|198155.3|198285.1|198181.3|198220.3|198128.9|225
1729229100000|2024-10-18 05:25:00|198289.5|198164.5|198300.9|198175.9|198339|198185.7|198276|198125|348
1729229400000|2024-10-18 05:30:00|198300.6|198175.6|198261.9|198136.9|198348|198184.6|198250.8|198074|174
1729229700000|2024-10-18 05:35:00|198258.5|198133.5|198161.6|198036.6|198258.5|198133.5|198138.1|197965|516
1729230000000|2024-10-18 05:40:00|198161.1|198036.1|198196.1|198071.1|198246.3|198130|198159.1|198025.5|313
1729230300000|2024-10-18 05:45:00|198197.4|198072.4|198160.6|198035.6|198202|198075.9|198144.3|197965.3|335
1729230600000|2024-10-18 05:50:00|198157.9|198032.9|198158.3|198033.3|198179|198040.8|198105.1|197971|258
1729230900000|2024-10-18 05:55:00|198157.9|198032.9|198165.2|198040.2|198215|198042.3|198143|197976|182
1729231200000|2024-10-18 06:00:00|198169.8|198044.8|198201.4|198076.4|198248.3|198123.3|198153.8|198028.8|485
1729231500000|2024-10-18 06:05:00|198202.8|198077.8|198204.6|198079.6|198213.9|198132.9|198113.8|198022.8|414
1729231800000|2024-10-18 06:10:00|198207|198082|198156.4|198031.4|198220.9|198119.3|198137.3|198029.7|292
1729232100000|2024-10-18 06:15:00|198154|198029|198201|197999|198201|198081.3|198086.4|197955.9|296
1729232400000|2024-10-18 06:20:00|198204|198001|198165|198040|198205.1|198110.5|198141.9|198001|374
1729232700000|2024-10-18 06:25:00|198159.7|198034.7|198211.3|198086.3|198242.4|198150.6|198092.1|197983|210
1729233000000|2024-10-18 06:30:00|198206.1|198081.1|198125.1|198000.1|198219.7|198121.1|198104.4|197979.4|212
1729233300000|2024-10-18 06:35:00|198125.3|198000.3|198109.6|197984.6|198136.5|198041|198076.3|197914.4|127
1729233600000|2024-10-18 06:40:00|198111.1|197986.1|198157|198032|198157.3|198032.3|198096.1|197971.1|145
1729233900000|2024-10-18 06:45:00|198157.9|198032.9|198183.6|198058.6|198247.4|198071|198130.5|197987.6|216
1729234200000|2024-10-18 06:50:00|198184.4|198059.4|198316|198191|198345.6|198193|198184.4|198059.4|241
1729234500000|2024-10-18 06:55:00|198315.9|198190.9|198417.1|198292.1|198426.7|198298.3|198313.7|198188.7|202
1729234800000|2024-10-18 07:00:00|198422.4|198297.4|198520.1|198391.6|198608.3|198444.5|198403.2|198278.2|252
1729235100000|2024-10-18 07:05:00|198511.7|198386.6|198436.9|198311.9|198590.4|198430.8|198429.6|198304.6|220
1729235400000|2024-10-18 07:10:00|198434.2|198309.2|198390.3|198210|198474.7|198349.7|198360.4|198208.7|279
1729235700000|2024-10-18 07:15:00|198386.4|198210.1|198173.1|198034.8|198406.1|198210.1|198140.8|197991.1|204
1729236000000|2024-10-18 07:20:00|198163.1|198019.1|198158.6|198005.9|198189.8|198029.9|198111|197956.7|168
1729236300000|2024-10-18 07:25:00|198159.6|198005.2|198030.9|197869.1|198159.6|198005.2|198001.2|197867.6|197
1729236600000|2024-10-18 07:30:00|198028|197869.9|198266.7|198141.7|198272.4|198147.4|197991.4|197855|233
1729236900000|2024-10-18 07:35:00|198257.1|198132.1|198276.2|198026.4|198299.3|198174.3|198207.9|198026.4|245
1729237200000|2024-10-18 07:40:00|198269.6|198028.8|198104.7|197935.9|198269.6|198075.3|198080.8|197905.9|154
1729237500000|2024-10-18 07:45:00|198095.2|197926.3|197825.1|197700.1|198095.7|197932.4|197825.1|197700.1|152
1729237800000|2024-10-18 07:50:00|197823.8|197698.8|197638.3|197513.3|197823.8|197698.8|197618.3|197493.3|211
1729238100000|2024-10-18 07:55:00|197633.8|197508.8|197731.3|197606.3|197756.6|197631.6|197633.8|197508.8|178
1729238400000|2024-10-18 08:00:00|197729.3|197604.3|197629.8|197504.8|197729.3|197604.3|197611|197486|283
1729238700000|2024-10-18 08:05:00|197631.7|197506.7|197626.1|197499.8|197679.9|197554.9|197590.5|197444.9|144
1729239000000|2024-10-18 08:10:00|197625.3|197499.1|197659.6|197534.6|197669.4|197544.4|197605.3|197448.9|77
1729239300000|2024-10-18 08:15:00|197654.7|197529.7|197613|197488|197654.7|197529.7|197600.6|197446.1|85
1729239600000|2024-10-18 08:20:00|197618.2|197493.2|197647|197503.8|197675|197550|197603.5|197450.8|77
1729239900000|2024-10-18 08:25:00|197647.7|197501.9|197621.7|197496.7|197666.6|197510.9|197603.9|197438.3|101
1729240200000|2024-10-18 08:30:00|197616|197491|197628.7|197482.4|197683|197515.2|197612.1|197435.8|66
1729240500000|2024-10-18 08:35:00|197666.6|197441.5|197674.8|197541.3|197692.3|197560.7|197621.7|197441.5|101
1729240800000|2024-10-18 08:40:00|197674|197540.5|197848.3|197723.3|197854.4|197729.4|197666|197535.4|136
1729241100000|2024-10-18 08:45:00|197847.6|197722.6|197916.6|197791.6|198026.7|197924.9|197804.1|197679.1|322
1729241400000|2024-10-18 08:50:00|197907.2|197782.2|197912.8|197787.8|197914.4|197795.1|197797.4|197661.2|219
1729241700000|2024-10-18 08:55:00|197913.9|197788.9|197815.5|197690.5|197992.1|197867.1|197811.7|197686.7|270
1729242000000|2024-10-18 09:00:00|197808.6|197683.6|197768.8|197643.8|197815.7|197710.5|197757.2|197639.6|243
1729242300000|2024-10-18 09:05:00|197766.8|197641.8|197630.1|197505.1|197780.3|197655.3|197614.8|197464.2|132
1729242600000|2024-10-18 09:10:00|197631|197506|197570.5|197445.5|197638.2|197513.2|197407.7|197282.7|249
1729242900000|2024-10-18 09:15:00|197564.7|197439.7|197737.6|197612.6|197755.3|197630.3|197547.5|197422.5|226
1729243200000|2024-10-18 09:20:00|197738.6|197613.6|197756.3|197631.3|197797.2|197672.2|197731.7|197606.7|215
1729243500000|2024-10-18 09:25:00|197756.6|197631.6|197846.9|197721.9|197866.7|197741.7|197739.2|197596.8|242
1729243800000|2024-10-18 09:30:00|197850|197725|197933.8|197808.8|197950.2|197825.2|197847.5|197716.1|167
1729244100000|2024-10-18 09:35:00|197931.2|197806.2|197995.7|197870.7|198013.1|197902.2|197931.2|197806.2|247
1729244400000|2024-10-18 09:40:00|197997.3|197872.3|197996.7|197846.7|198047.2|197886.3|197996.4|197822.3|163
1729244700000|2024-10-18 09:45:00|198007.2|197864.5|198019|197801|198019.4|197864.5|197950.4|197801|151
1729245000000|2024-10-18 09:50:00|197980.1|197841.5|197891.8|197766.8|197993|197841.5|197861.1|197736.1|147
1729245300000|2024-10-18 09:55:00|197898.2|197773.2|197922.5|197797.5|197959.2|197812.7|197881.1|197756.1|143
1729245600000|2024-10-18 10:00:00|197927.2|197802.2|198037.8|197912.8|198059.5|197934.5|197905.2|197780.2|163
1729245900000|2024-10-18 10:05:00|198038.5|197913.5|198074.5|197880.5|198074.5|197945.3|198027.2|197880.5|122
1729246200000|2024-10-18 10:10:00|198034.8|197909.8|197832|197707|198175.5|198050.5|197802.2|197677.2|385
1729246500000|2024-10-18 10:15:00|197831.9|197706.9|197920.5|197795.5|197938.8|197813.8|197826|197678.6|143
1729246800000|2024-10-18 10:20:00|197908.9|197783.9|197994.5|197869.5|198014.5|197887.8|197908.9|197750.4|163
1729247100000|2024-10-18 10:25:00|197994.9|197869.9|197882.8|197757.8|197998.7|197889.8|197874.2|197749.2|234
1729247400000|2024-10-18 10:30:00|197880.8|197755.8|197763|197638|197880.8|197755.8|197754.9|197606.9|163
1729247700000|2024-10-18 10:35:00|197761.7|197636.7|197744.6|197619.6|197805.1|197713.2|197656.6|197531.6|152
1729248000000|2024-10-18 10:40:00|197728.3|197603.3|197704.3|197579.3|197763.4|197638.4|197619.7|197494.7|205
1729248300000|2024-10-18 10:45:00|197701.9|197576.9|197723.4|197598.4|197775.5|197650.5|197587|197462|304
1729248600000|2024-10-18 10:50:00|197722.1|197597.1|197708.3|197583.3|197736.1|197611.1|197638.1|197513.1|184
1729248900000|2024-10-18 10:55:00|197708.9|197583.9|197676|197550.3|197731.7|197606.7|197664.5|197533|173
1729249200000|2024-10-18 11:00:00|197692.2|197550.9|197440.9|197315.9|197718.7|197590.9|197430.2|197311.2|313
1729249500000|2024-10-18 11:05:00|197414.5|197289.5|197490.9|197353.6|197568.7|197443.7|197356.3|197231.3|426
1729249800000|2024-10-18 11:10:00|197490.3|197354.4|197339.9|197214.9|197540.7|197415.7|197327.3|197202.3|192
1729250100000|2024-10-18 11:15:00|197334.4|197209.4|197402.1|197277.1|197429.9|197331.3|197311.8|197208.9|252
1729250400000|2024-10-18 11:20:00|197402.2|197277.2|197111|196986|197402.2|197277.2|197103.3|196978.3|272
1729250700000|2024-10-18 11:25:00|197104.8|196979.8|197198.4|197073.4|197241.9|197101.4|197104.8|196941.4|212
1729251000000|2024-10-18 11:30:00|197198.6|197073.6|197221.3|197038|197252.1|197160.9|197090.8|197005.8|303
1729251300000|2024-10-18 11:35:00|197221.2|197031.6|197059.8|196934.8|197227.6|197078.4|197000.5|196875.5|410
1729251600000|2024-10-18 11:40:00|197052.3|196927.3|197266.8|197141.8|197294|197169|197035.3|196910.3|357
1729251900000|2024-10-18 11:45:00|197258.3|197133.3|197219.3|197094.3|197443.6|197357|197173.2|197082.5|529
1729252200000|2024-10-18 11:50:00|197214.2|197089.2|197332.8|197207.8|197380|197255|197214.2|197089.2|457
1729252500000|2024-10-18 11:55:00|197333.3|197208.3|197200.9|197075.9|197349.9|197224.9|197163.5|197033|378
1729252800000|2024-10-18 12:00:00|197193.3|197068.3|197201.9|197076.9|197221.2|197096.2|197032.2|196907.2|552
1729253100000|2024-10-18 12:05:00|197206.9|197081.9|197433.3|197308.3|197529|197404|197193.1|197068.1|703
1729253400000|2024-10-18 12:10:00|197438|197313|197321.6|197196.6|197486|197396|197290|197187.7|1011
1729253700000|2024-10-18 12:15:00|197320.3|197195.3|197104.5|196979.5|197322.6|197197.6|197088.7|196963.7|572
1729254000000|2024-10-18 12:20:00|197097.7|196972.7|197067.6|196942.6|197147.6|197052|197033.4|196912.5|514
1729254300000|2024-10-18 12:25:00|197055.6|196930.6|196887|196721.5|197060.7|196935.7|196835.3|196710.3|497
1729254600000|2024-10-18 12:30:00|196881.9|196700.1|196697.8|196572.8|196922.6|196797.6|196616.1|196510.8|604
1729254900000|2024-10-18 12:35:00|196693.8|196560.7|196867.7|196742.7|196868.6|196743.6|196577.7|196452.7|531
1729255200000|2024-10-18 12:40:00|196869.4|196744.4|196985.7|196860.7|197075.4|196999.5|196863|196744.4|549
1729255500000|2024-10-18 12:45:00|196988.6|196863.6|196645|196520|197000.6|196887.8|196637.5|196512.5|655
1729255800000|2024-10-18 12:50:00|196642.3|196517.3|196810.4|196685.4|196867.8|196760.1|196585.2|196467|679
1729256100000|2024-10-18 12:55:00|196812.7|196687.7|196798.3|196748.3|196929.1|196804.3|196792.7|196673.9|699
1729256400000|2024-10-18 13:00:00|196854.3|196729.3|196821.4|196696.4|197022.9|196897.9|196792.4|196687.5|504
1729256700000|2024-10-18 13:05:00|196824.6|196699.6|196976.6|196851.6|197052.6|196932.6|196822.3|196697.3|569
1729257000000|2024-10-18 13:10:00|196976.2|196851.2|196710.2|196585.2|197018.7|196893.7|196649|196568.7|441
1729257300000|2024-10-18 13:15:00|196703|196578|196624.3|196499.3|196704.2|196579.2|196576.2|196451.2|391
1729257600000|2024-10-18 13:20:00|196623.6|196498.6|196612.1|196487.1|196834.5|196709.5|196587.2|196462.2|460
1729257900000|2024-10-18 13:25:00|196619.8|196494.8|196882.7|196757.7|196969.7|196844.7|196581|196463.8|639
1729258200000|2024-10-18 13:30:00|196882.3|196757.3|196978.2|196853.2|197148.1|197056.5|196882.3|196757.3|637
1729258500000|2024-10-18 13:35:00|196978.6|196853.6|196789.8|196664.8|196988|196895.1|196634|196523.2|726
1729258800000|2024-10-18 13:40:00|196789.6|196664.6|197026.3|196901.3|197034.9|196909.9|196768.7|196643.7|711
1729259100000|2024-10-18 13:45:00|197025.5|196900.5|197039|196914|197039.7|196956|196806|196711.8|679
1729259400000|2024-10-18 13:50:00|197045.1|196995.1|197194.5|197144.5|197198.6|197148.6|197002.1|196929.6|606
1729259700000|2024-10-18 13:55:00|197200.5|197150.5|197240.6|197115.6|197284.6|197196.7|197094.2|197026.3|486
1729260000000|2024-10-18 14:00:00|197242|197117|196990.3|196865.3|197242.4|197117.4|196841.8|196761.8|583
1729260300000|2024-10-18 14:05:00|196989.3|196864.3|196821|196696|197290|197165|196722|196597|669
1729260600000|2024-10-18 14:10:00|196817|196692|196918.9|196793.9|196995|196897.9|196747.8|196622.8|588
1729260900000|2024-10-18 14:15:00|196923.1|196798.1|197023.5|196973.5|197127.2|197046|196835.8|196710.8|634
1729261200000|2024-10-18 14:20:00|197048.6|196923.6|196989.2|196864.2|197133|197046.2|196969.1|196844.1|546
1729261500000|2024-10-18 14:25:00|196989.8|196864.8|196856.6|196731.6|196989.8|196864.8|196819.4|196694.4|473
1729261800000|2024-10-18 14:30:00|196856.2|196731.2|196968.3|196843.3|196978.3|196853.3|196832.2|196707.2|492
1729262100000|2024-10-18 14:35:00|196971.3|196846.3|197099.9|196974.9|197178.1|197053.1|196962.1|196837.1|589
1729262400000|2024-10-18 14:40:00|197099.4|196974.4|196973.7|196848.7|197233.4|197108.4|196939.1|196814.1|557
1729262700000|2024-10-18 14:45:00|196974.1|196849.1|197309.6|197184.6|197391.1|197266.1|196941|196816|571
1729263000000|2024-10-18 14:50:00|197315.4|197190.4|197380.7|197255.7|197510.8|197407.3|197239.6|197114.6|569
1729263300000|2024-10-18 14:55:00|197380.6|197255.6|197381.1|197256.1|197576.9|197482.7|197318.1|197228.7|727
1729263600000|2024-10-18 15:00:00|197383.5|197258.5|197375|197250|197392.5|197295.8|197234.5|197125.1|518
1729263900000|2024-10-18 15:05:00|197363.4|197238.4|197730.3|197605.3|197737.5|197643.7|197309.2|197213.3|506
1729264200000|2024-10-18 15:10:00|197729.7|197604.7|197874|197749|197905.4|197780.4|197603.1|197505.3|646
1729264500000|2024-10-18 15:15:00|197876.8|197751.8|197689.1|197564.1|197876.8|197751.8|197574.2|197473.9|458
1729264800000|2024-10-18 15:20:00|197691.9|197566.9|197892.1|197767.1|197948.4|197823.4|197625.5|197544.8|504
1729265100000|2024-10-18 15:25:00|197892.6|197767.6|197894.8|197769.8|197945.1|197831.1|197823|197698|357
1729265400000|2024-10-18 15:30:00|197896.1|197771.1|198023.7|197898.7|198108.1|197983.1|197857.7|197755.4|415
1729265700000|2024-10-18 15:35:00|198025.7|197900.7|197995.7|197870.7|198057.3|197932.3|197936.3|197811.3|229
1729266000000|2024-10-18 15:40:00|197996.4|197871.4|197942.9|197817.9|198092.8|197967.8|197926.6|197801.6|371
1729266300000|2024-10-18 15:45:00|197943.7|197818.7|198071.9|197946.9|198077.4|197998.5|197895.4|197818.7|277
1729266600000|2024-10-18 15:50:00|198072.1|197947.1|198288.1|198238.1|198317.1|198238.1|197990.8|197900.8|483
1729266900000|2024-10-18 15:55:00|198333.9|198208.9|198260.4|198210.4|198437.7|198359.5|198137.6|198065.1|605
1729267200000|2024-10-18 16:00:00|198240.9|198190.9|198376.5|198251.5|198393.2|198296.2|198141|198062.1|522
1729267500000|2024-10-18 16:05:00|198347.5|198297.5|198333.6|198208.6|198396.1|198328.1|198253.5|198128.5|544
1729267800000|2024-10-18 16:10:00|198365.5|198240.5|198339.5|198214.5|198399.7|198318.2|198285.2|198197.9|514
1729268100000|2024-10-18 16:15:00|198331.6|198206.6|198390|198265|198400.2|198320.9|198180.2|198059.3|377
1729268400000|2024-10-18 16:20:00|198387.7|198262.7|198427.2|198302.2|198427.2|198349.7|198267.5|198184.6|357
1729268700000|2024-10-18 16:25:00|198432.7|198307.7|198437.8|198312.8|198441.8|198357.6|198307.2|198182.2|384
1729269000000|2024-10-18 16:30:00|198438.3|198313.3|198596.5|198471.5|198637.7|198523.7|198429.4|198304.4|496
1729269300000|2024-10-18 16:35:00|198597.1|198472.1|198558.9|198433.9|198610|198509.1|198432|198382|451
1729269600000|2024-10-18 16:40:00|198559|198434|198587.3|198462.3|198587.5|198512.2|198489.4|198377.5|505
1729269900000|2024-10-18 16:45:00|198592.9|198467.9|198547.8|198497.8|198592.9|198506.6|198480|198381.8|510
1729270200000|2024-10-18 16:50:00|198548.3|198498.3|198465.3|198415.3|198590|198501|198427|198310.4|535
1729270500000|2024-10-18 16:55:00|198462|198412|198505.9|198380.9|198547.6|198468.7|198426.6|198313.2|370
1729270800000|2024-10-18 17:00:00|198506.8|198381.8|198393|198268|198511.4|198387.5|198320.2|198228.3|455
1729271100000|2024-10-18 17:05:00|198395.7|198270.7|198440.9|198390.9|198508.6|198410.9|198365|198256|441
1729271400000|2024-10-18 17:10:00|198446|198396|198494.8|198444.8|198545|198459|198374.5|198280.8|408
1729271700000|2024-10-18 17:15:00|198487.8|198437.8|198548.6|198498.6|198588.7|198513.3|198458.4|198366.9|413
1729272000000|2024-10-18 17:20:00|198546.2|198496.2|198602.3|198477.3|198630.6|198550.1|198502.5|198452.5|342
1729272300000|2024-10-18 17:25:00|198601.5|198476.5|198735.6|198610.6|198753.2|198689|198565.2|198469.9|423
1729272600000|2024-10-18 17:30:00|198735.2|198610.2|198805.4|198680.4|198805.4|198725.9|198679.1|198590.5|434
1729272900000|2024-10-18 17:35:00|198805.2|198680.2|198966.4|198916.4|199007.1|198944.8|198805.1|198680.1|459
1729273200000|2024-10-18 17:40:00|198966.8|198916.8|198944.1|198819.1|199012|198916.8|198891.7|198793.2|211
1729273500000|2024-10-18 17:45:00|198950.9|198825.9|198882.3|198832.3|199069.9|198959.6|198870.2|198790.5|469
1729273800000|2024-10-18 17:50:00|198878|198828|198915|198790|198974.5|198868.5|198842.3|198763.9|237
1729274100000|2024-10-18 17:55:00|198914.6|198789.6|198851.5|198801.5|198917.5|198825.5|198793.1|198677.4|329
1729274400000|2024-10-18 18:00:00|198881.5|198831.5|198900.4|198850.4|198960|198858.7|198846.2|198750.6|576
1729274700000|2024-10-18 18:05:00|198905.3|198855.3|198917.1|198792.1|198999.5|198949.5|198905.3|198786|337
1729275000000|2024-10-18 18:10:00|198916.9|198791.9|198882.8|198832.8|198992.9|198900|198840.5|198762.9|409
1729275300000|2024-10-18 18:15:00|198891.8|198841.8|199092.2|199042.2|199108.3|199050.9|198883.5|198833.5|453
1729275600000|2024-10-18 18:20:00|199108.4|199058.4|199080.5|199030.5|199148.9|199062.2|199028.8|198978.8|443
1729275900000|2024-10-18 18:25:00|199078.8|199028.8|199068.2|199018.2|199111.5|199061.5|199039.3|198989.3|383
1729276200000|2024-10-18 18:30:00|199067.9|199017.9|199069.4|199019.4|199072.7|199022.7|199000|198943|390
1729276500000|2024-10-18 18:35:00|199068.9|199018.9|198910.3|198860.3|199073.1|199023.1|198902.6|198852.6|379
1729276800000|2024-10-18 18:40:00|198911.3|198861.3|198928.4|198878.4|198964.5|198914.5|198888.8|198817.3|352
1729277100000|2024-10-18 18:45:00|198928.3|198878.3|198925|198800|198955.6|198905.6|198871|198793|329
1729277400000|2024-10-18 18:50:00|198924.6|198799.6|198879.4|198829.4|198925.4|198838.1|198840.7|198778.3|619
1729277700000|2024-10-18 18:55:00|198879.3|198829.3|198882.7|198832.7|198922|198872|198837.1|198787.1|390
1729278000000|2024-10-18 19:00:00|198881.3|198831.3|198903.5|198853.5|198975.6|198891.1|198879|198829|373
1729278300000|2024-10-18 19:05:00|198903.6|198853.6|198886.6|198761.6|198947|198863.5|198857.4|198732.4|326
1729278600000|2024-10-18 19:10:00|198887.3|198762.3|198847.1|198722.1|198934.5|198809.5|198819.8|198694.8|361
1729278900000|2024-10-18 19:15:00|198836.1|198711.1|198824.7|198699.7|198885.7|198811.9|198780|198698|444
1729279200000|2024-10-18 19:20:00|198834.3|198709.3|198899.8|198849.8|198937.9|198849.8|198789.6|198698|347
1729279500000|2024-10-18 19:25:00|198879.5|198829.5|198882.5|198757.5|198893|198843|198806|198752.4|525
1729279800000|2024-10-18 19:30:00|198882|198757|198862.1|198737.1|198907.3|198831.2|198824|198736.4|360
1729280100000|2024-10-18 19:35:00|198861.4|198736.4|198917.8|198792.8|198922.9|198797.9|198757.5|198674.7|412
1729280400000|2024-10-18 19:40:00|198917.6|198792.6|198868.7|198818.7|199002|198898.5|198856.7|198769.8|382
1729280700000|2024-10-18 19:45:00|198871.5|198821.5|198881.7|198831.7|198940.6|198859.1|198861.5|198774.7|450
1729281000000|2024-10-18 19:50:00|198886|198836|198919.3|198794.3|198923.4|198838|198868.2|198777.4|428
1729281300000|2024-10-18 19:55:00|198916.9|198791.9|198885.9|198760.9|198953.6|198828.6|198867.3|198742.3|440
1729281600000|2024-10-18 20:00:00|198888|198763|198899.3|198774.3|198913.6|198788.6|198863.2|198738.2|421
1729281900000|2024-10-18 20:05:00|198900.4|198775.4|198911.1|198786.1|198941.5|198816.5|198891.7|198766.7|374
1729282200000|2024-10-18 20:10:00|198908.8|198783.8|198919.9|198794.9|199010.4|198885.4|198886.3|198761.3|246
1729282500000|2024-10-18 20:15:00|198917.8|198792.8|198920.5|198795.5|198963|198838|198896.3|198771.3|255
1729282800000|2024-10-18 20:20:00|198923.8|198798.8|198855.6|198730.6|198933.8|198808.8|198853.3|198728.3|100
1729283100000|2024-10-18 20:25:00|198854.3|198729.3|198870.6|198745.6|198883|198758|198849.4|198724.4|70
1729283400000|2024-10-18 20:30:00|198845.9|198720.9|198944|198819|198959.4|198834.4|198814.4|198689.4|265
1729283700000|2024-10-18 20:35:00|198945.2|198820.2|198914.8|198789.8|198970.9|198845.9|198871.1|198746.1|202
1729284000000|2024-10-18 20:40:00|198915.7|198790.7|198915.8|198790.8|198931.3|198806.3|198829.7|198704.7|369
1729284300000|2024-10-18 20:45:00|198911.1|198786.1|198903.9|198778.9|198931.9|198806.9|198890.9|198765.9|308
1729284600000|2024-10-18 20:50:00|198904.5|198779.5|199002.5|198692.5|199210.2|199002|198852.8|198674.3|316
1729284900000|2024-10-18 20:55:00|198982|198672|198948|198638|199061.9|198751.9|198756.5|198446.5|191
1729454400000|2024-10-20 20:00:00|198975|198625|198975|198625|198975|198625|198975|198625|1
1729458000000|2024-10-20 21:00:00|198955|198645|198955|198645|198955|198645|198955|198645|1
1729461600000|2024-10-20 22:00:00|198799|198489|198766.7|198456.7|198843.9|198533.9|198757.7|198447.7|74
1729461900000|2024-10-20 22:05:00|198768.1|198458.1|198763.3|198453.3|198768.8|198458.8|198699.2|198389.2|43
1729462200000|2024-10-20 22:10:00|198754.3|198444.3|198766.3|198475.1|198788.3|198480.4|198745.7|198435.7|57
1729462500000|2024-10-20 22:15:00|198766|198475.4|198792.5|198482.5|198794.1|198499.4|198746.4|198460|49
1729462800000|2024-10-20 22:20:00|198791.1|198481.1|198779.2|198496.9|198794.7|198501.3|198756.3|198464.3|23
1729463100000|2024-10-20 22:25:00|198791.7|198481.7|198789.8|198479.8|198794.7|198501.5|198773.9|198478.2|20
1729463400000|2024-10-20 22:30:00|198786|198476|198824.6|198543.8|198836.5|198543.8|198778.4|198476|34
1729463700000|2024-10-20 22:35:00|198827.1|198546.3|198827|198546.2|198866.2|198610.5|198751.2|198495.5|24
1729464000000|2024-10-20 22:40:00|198817.9|198537|198818.7|198537.9|198844.5|198563.7|198809.1|198525.1|35
1729464300000|2024-10-20 22:45:00|198801.7|198520.9|198791.3|198488.8|198817.5|198526.6|198774.8|198476.6|35
1729464600000|2024-10-20 22:50:00|198780.6|198499.8|198782.9|198502.1|198791.3|198502.1|198775.9|198486.5|14
1729464900000|2024-10-20 22:55:00|198792.8|198490.4|198780.4|198500.7|198802.7|198512.5|198779.8|198485.7|30
1729465200000|2024-10-20 23:00:00|198776.7|198496.9|198709.2|198461.3|198792|198519|198693.6|198445.1|33
1729465500000|2024-10-20 23:05:00|198724.8|198445.1|198803.4|198520.5|198808.7|198533.6|198682.1|198445.1|62
1729465800000|2024-10-20 23:10:00|198777.8|198527.8|198702.2|198512.8|198804.7|198540.6|198702.2|198460.4|37
1729466100000|2024-10-20 23:15:00|198747.1|198467.2|198755.4|198475.6|198757.9|198545.3|198670.3|198467.2|26
1729466400000|2024-10-20 23:20:00|198707.2|198518.1|198672.3|198547.3|198756.4|198547.3|198672.3|198476|16
1729466700000|2024-10-20 23:25:00|198756.4|198476.7|198755.7|198476|198757.7|198547.3|198672.3|198474.7|16
1729467000000|2024-10-20 23:30:00|198707.3|198518.3|198709.6|198523.5|198761.4|198553|198672.3|198476|17
1729467300000|2024-10-20 23:35:00|198711.9|198525.7|198779.6|198499.9|198779.6|198537.2|198705.8|198470.1|30
1729467600000|2024-10-20 23:40:00|198721.3|198537.2|198765.6|198583.6|198817.1|198583.6|198717.8|198527.9|45
1729467900000|2024-10-20 23:45:00|198817.1|198537.4|198798.4|198624.6|198849|198625.4|198762.9|198531.9|34
1729468200000|2024-10-20 23:50:00|198851.8|198572.1|198848|198568.2|198858.6|198626.6|198799.6|198568.2|18
1729468500000|2024-10-20 23:55:00|198799.8|198620.8|198796.1|198631|198855.6|198635|198765.4|198557.5|60
1729468800000|2024-10-21 00:00:00|198797.8|198629.2|198784.2|198659.2|198837|198685.8|198766.9|198578|136
1729469100000|2024-10-21 00:05:00|198783.8|198658.8|198822.1|198697.1|198888|198734.3|198747.4|198574|201
1729469400000|2024-10-21 00:10:00|198824.4|198699.4|198876.4|198751.4|198908|198770.5|198793.9|198622|215
1729469700000|2024-10-21 00:15:00|198877.5|198752.5|198878|198621|198921|198768.9|198798.1|198612|181
1729470000000|2024-10-21 00:20:00|198880|198622|198883|198634|198888|198732.5|198808.9|198615|150
1729470300000|2024-10-21 00:25:00|198882|198633|198848.3|198723.3|198902|198745.8|198816.2|198633|173
1729470600000|2024-10-21 00:30:00|198848.1|198723.1|198884|198759|198926|198784.8|198781.4|198656.4|218
1729470900000|2024-10-21 00:35:00|198883.7|198758.7|198916.3|198791.3|198987|198868.1|198866.8|198689|278
1729471200000|2024-10-21 00:40:00|198916.2|198791.2|198938.5|198813.5|198940.7|198815.7|198915.3|198790.3|445
1729471500000|2024-10-21 00:45:00|198936.1|198811.1|198922|198797|199004|198835.6|198914.7|198741|239
1729471800000|2024-10-21 00:50:00|198922.2|198797.2|198995.1|198866.1|199023.3|198891.4|198903.5|198747|301
1729472100000|2024-10-21 00:55:00|198995.8|198866.8|199023.8|198898.8|199061|198916|198978.7|198808|222
1729472400000|2024-10-21 01:00:00|199023.9|198898.9|199033.6|198908.6|199069|198931|199006.7|198817|272
1729472700000|2024-10-21 01:05:00|199034|198909|199062|198820|199063.4|198938.4|199010.8|198820|114
1729473000000|2024-10-21 01:10:00|199036.1|198911.1|199043.5|198918.5|199131.3|198981.7|198992.8|198820|223
1729473300000|2024-10-21 01:15:00|199043.1|198918.1|199077|198867|199090|198941.4|199007|198854|137
1729473600000|2024-10-21 01:20:00|199079|198868|198982.1|198857.1|199079|198923.5|198893.4|198768.4|364
1729473900000|2024-10-21 01:25:00|198978.9|198853.9|199068|198819|199126|198950.8|198972.1|198807|248
1729474200000|2024-10-21 01:30:00|199066|198817|199003.3|198878.3|199165|198924.2|198956.6|198775.2|325
1729474500000|2024-10-21 01:35:00|199003.2|198878.2|199058.5|198933.5|199174.7|199016.2|199003.2|198769.7|471
1729474800000|2024-10-21 01:40:00|199055.8|198930.8|199006|198881|199104|198943.9|198992.2|198799.2|579
1729475100000|2024-10-21 01:45:00|199005.7|198880.7|199008.9|198883.9|199051|198884.6|199002.2|198842|286
1729475400000|2024-10-21 01:50:00|199009.1|198884.1|199025.8|198900.8|199052|198906.9|199005.3|198850|163
1729475700000|2024-10-21 01:55:00|199025.2|198900.2|199064|198890|199067|198917.6|198994.5|198869.5|87
1729476000000|2024-10-21 02:00:00|199066|198891|199085.3|198960.3|199103.2|198978.2|199036.3|198880|233
1729476300000|2024-10-21 02:05:00|199086.5|198961.5|199138.4|199013.4|199180.2|199102.5|199085.3|198960.3|252
1729476600000|2024-10-21 02:10:00|199138.2|199013.2|199155.8|199030.8|199239.2|199041.5|199132.8|198950.8|177
1729476900000|2024-10-21 02:15:00|199155.5|199030.5|199153.4|199028.4|199192|199032.2|199153.4|198992|56
1729477200000|2024-10-21 02:20:00|199153.9|199028.9|199150.5|199025.5|199189|199028.9|199137.2|198992|74
1729477500000|2024-10-21 02:25:00|199189|198994|199161|198967|199190|199027.4|199120.2|198963|98
1729477800000|2024-10-21 02:30:00|199159|198965|199127.4|199002.4|199167|199003.6|199122.2|198963|163
1729478100000|2024-10-21 02:35:00|199127.7|199002.7|199123.2|198998.2|199164|199004|199117.2|198965|224
1729478400000|2024-10-21 02:40:00|199125.7|199000.7|199210.8|199085.8|199214.7|199089.7|199124.7|198968|163
1729478700000|2024-10-21 02:45:00|199207.7|199082.7|199184.3|199059.3|199248|199086|199181.5|199029|170
1729479000000|2024-10-21 02:50:00|199181.8|199056.8|199160.4|199035.4|199211|199059.3|199143.6|199003|149
1729479300000|2024-10-21 02:55:00|199160|199035|199192|199012|199196|199041.4|199155.8|199006|158
1729479600000|2024-10-21 03:00:00|199190|199011|199258.7|199133.7|199305|199137.1|199161.7|199010|205
1729479900000|2024-10-21 03:05:00|199309|199089|199251.2|199126.2|199309|199135.7|199246.1|199080|124
1729480200000|2024-10-21 03:10:00|199250.4|199125.4|199303|199079|199303|199131.9|199246.1|199079|111
1729480500000|2024-10-21 03:15:00|199253.5|199128.5|199252.8|199127.8|199306|199131|199248.2|199072|102
1729480800000|2024-10-21 03:20:00|199248.6|199123.6|199300.3|199175.3|199303|199177.3|199246.6|199079|91
1729481100000|2024-10-21 03:25:00|199327|199152|199298.2|199173.2|199328|199178.5|199275.7|199150|113
1729481400000|2024-10-21 03:30:00|199260.1|199210.1|199338|199213|199373|199224.3|199260.1|199148|96
1729481700000|2024-10-21 03:35:00|199340.5|199215.5|199235.8|199110.8|199346.3|199221.3|199223|199058|202
1729482000000|2024-10-21 03:40:00|199236.2|199111.2|199233.8|199108.8|199284|199131.5|199232|199059|138
1729482300000|2024-10-21 03:45:00|199275|199071|199269|199075|199277|199149.8|199199.8|199071|52
1729482600000|2024-10-21 03:50:00|199234.4|199109.4|199272|199068|199277|199115.9|199233.2|199068|167
1729482900000|2024-10-21 03:55:00|199274|199069|199268|199083|199279|199148.8|199194.9|199069|119
1729483200000|2024-10-21 04:00:00|199266|199081|199193.3|199068.3|199266|199125.2|199169.7|199032|114
1729483500000|2024-10-21 04:05:00|199229|199034|199245|199040|199245|199115.5|199191.1|199033|95
1729483800000|2024-10-21 04:10:00|199244|199074.8|199204.8|199079.8|199248|199083.9|199199.3|199036|86
1729484100000|2024-10-21 04:15:00|199201.5|199076.5|199208|199083|199232|199089.6|199201.2|199054|95
1729484400000|2024-10-21 04:20:00|199209.5|199084.5|199222.4|199097.4|199254|199104.4|199205.7|199057|161
1729484700000|2024-10-21 04:25:00|199222|199097|199224.6|199099.6|199261|199107|199221|199072|143
1729485000000|2024-10-21 04:30:00|199227.6|199102.6|199239.5|199114.5|199264|199122.7|199224.1|199066|122
1729485300000|2024-10-21 04:35:00|199239.9|199114.9|199224.3|199099.3|199258|199119.4|199217.4|199070|173
1729485600000|2024-10-21 04:40:00|199224.8|199099.8|199256|199061|199267|199103.2|199220.5|199053|106
1729485900000|2024-10-21 04:45:00|199261|199065|199254|199070|199305.2|199103.1|199211.7|199025.5|70
1729486200000|2024-10-21 04:50:00|199255|199069|199227|199102|199260|199118.5|199227|199061|106
1729486500000|2024-10-21 04:55:00|199228.4|199103.4|199229.4|199104.4|199254|199105.4|199226.8|199071|104
1729486800000|2024-10-21 05:00:00|199230|199105|199229.4|199104.4|199254|199107.4|199222.4|199066|346
1729487100000|2024-10-21 05:05:00|199228.7|199103.7|199196.1|199071.1|199237.6|199112.6|199186.8|199039|237
1729487400000|2024-10-21 05:10:00|199196.4|199071.4|199211.9|199086.9|199220|199088|199195.4|199040|113
1729487700000|2024-10-21 05:15:00|199211.7|199086.7|199236.7|199111.7|199247|199116.9|199205.6|199070|395
1729488000000|2024-10-21 05:20:00|199240.9|199115.9|199183|199058|199266|199115.9|199180.5|199034|176
1729488300000|2024-10-21 05:25:00|199185.1|199060.1|199136.7|199011.7|199216|199065.8|199133.3|198974|176
1729488600000|2024-10-21 05:30:00|199139.4|199014.4|199146|198951|199161.5|199036.5|199033.1|198908.1|584
1729488900000|2024-10-21 05:35:00|199138|198943|199166|198971|199169|199023.2|199104.7|198943|249
1729489200000|2024-10-21 05:40:00|199169|198975|199180.7|199033.5|199201|199048.1|199162.3|198975|163
1729489500000|2024-10-21 05:45:00|199181.4|199033.8|199224|199006|199225|199071.9|199114.5|198945|161
1729489800000|2024-10-21 05:50:00|199223|199008|199165.9|199040.9|199269.6|199078.4|199139.6|198968|232
1729490100000|2024-10-21 05:55:00|199165.7|199040.7|199213|199018|199216|199065.9|199150.9|199017|315
1729490400000|2024-10-21 06:00:00|199215|199020|199262.7|199137.7|199319.2|199184.6|199169.7|199020|247
1729490700000|2024-10-21 06:05:00|199263.2|199138.2|199344|199219|199370|199245|199254.2|199129.2|105
1729491000000|2024-10-21 06:10:00|199358.5|199233.5|199477.9|199291.9|199477.9|199346.4|199344.4|199219.4|138
1729491300000|2024-10-21 06:15:00|199457.9|199332.9|199589.8|199464.8|199678.8|199536.8|199456.1|199331.1|137
1729491600000|2024-10-21 06:20:00|199603.5|199478.5|199503.8|199378.8|199607.7|199482.7|199473.9|199348.9|326
1729491900000|2024-10-21 06:25:00|199510|199385|199541.7|199416.7|199561.4|199436.4|199483.8|199358.8|219
1729492200000|2024-10-21 06:30:00|199541.6|199416.6|199550.5|199425.5|199568.3|199443.3|199473.3|199329|145
1729492500000|2024-10-21 06:35:00|199549.8|199424.8|199409.6|199284.6|199551.1|199426.1|199406.1|199222.8|153
1729492800000|2024-10-21 06:40:00|199411.4|199286.4|199414.7|199289.7|199460|199335|199394.1|199269.1|189
1729493100000|2024-10-21 06:45:00|199413|199288|199413.4|199288.4|199479.8|199369.6|199364.3|199272|225
1729493400000|2024-10-21 06:50:00|199413.3|199288.3|199321.4|199196.4|199421.9|199296.9|199293.7|199191.3|290
1729493700000|2024-10-21 06:55:00|199324.2|199199.2|199362.3|199237.3|199415.1|199339.6|199314.6|199185|196
1729494000000|2024-10-21 07:00:00|199361.1|199236.1|199233.3|199066.2|199361.1|199236.1|199180.1|199061.9|224
1729494300000|2024-10-21 07:05:00|199234.1|199064.4|199113.8|199063.8|199234.1|199096.1|199042.9|198917.9|332
1729494600000|2024-10-21 07:10:00|199103.8|199053.8|199100.1|199050.1|199156|199059.9|199028.5|198951.5|330
1729494900000|2024-10-21 07:15:00|199096.8|199046.8|199162.7|199037.7|199206.2|199116.7|199077.4|198992.5|153
1729495200000|2024-10-21 07:20:00|199158.8|199033.8|199382.2|199241.9|199422.7|199297.7|199136.4|199011.5|335
1729495500000|2024-10-21 07:25:00|199368.1|199241.8|199530.7|199405.7|199581.1|199421.1|199364.5|199236.1|143
1729495800000|2024-10-21 07:30:00|199534.2|199409.2|199492.5|199367.5|199596.6|199471.6|199411.3|199286.3|264
1729496100000|2024-10-21 07:35:00|199482.2|199357.2|199444.3|199319.3|199538.3|199413.3|199416.9|199291.9|233
1729496400000|2024-10-21 07:40:00|199444.8|199319.8|199531.8|199406.8|199554.1|199429.1|199389.8|199264.8|229
1729496700000|2024-10-21 07:45:00|199530.7|199405.7|199436|199311|199549.9|199424.9|199424.2|199299.2|251
1729497000000|2024-10-21 07:50:00|199441.8|199316.8|199575.2|199450.2|199599.7|199474.7|199441.8|199316.8|418
1729497300000|2024-10-21 07:55:00|199571.5|199446.5|199786.2|199661.2|199833.5|199708.5|199566.8|199441.8|320
1729497600000|2024-10-21 08:00:00|199787.9|199662.9|199715|199590|199834.4|199709.4|199623.4|199498.4|399
1729497900000|2024-10-21 08:05:00|199709.4|199584.4|199707.2|199582.2|199721.1|199596.1|199676|199551|180
1729498200000|2024-10-21 08:10:00|199701.6|199576.6|199650.4|199525.4|199715.2|199590.2|199595.6|199470.6|300
1729498500000|2024-10-21 08:15:00|199630.2|199505.2|199613.4|199488.4|199662.2|199537.2|199583.3|199458.3|273
1729498800000|2024-10-21 08:20:00|199626.4|199501.4|199418.8|199293.8|199633.6|199508.6|199399.2|199274.2|237
1729499100000|2024-10-21 08:25:00|199418.1|199293.1|199432.4|199307.4|199457.1|199332.1|199331.1|199206.1|207
1729499400000|2024-10-21 08:30:00|199432.5|199307.5|199416.3|199291.3|199463.9|199338.9|199379|199226|167
1729499700000|2024-10-21 08:35:00|199503|199254|199508.9|199370.2|199573|199425.1|199434|199254|196
1729500000000|2024-10-21 08:40:00|199511.4|199370.5|199614.1|199489.1|199614.1|199489.1|199492.8|199367.1|165
1729500300000|2024-10-21 08:45:00|199609.3|199484.3|199576.5|199451.5|199678|199535.7|199558.6|199433.6|119
1729500600000|2024-10-21 08:50:00|199570.4|199445.4|199464.2|199339.2|199620.3|199484.1|199453.1|199328.1|142
1729500900000|2024-10-21 08:55:00|199463|199338|199494.3|199369.3|199534.4|199395.9|199439.1|199261|211
1729501200000|2024-10-21 09:00:00|199495|199370|199369|199244|199508.3|199383.3|199324.7|199181.4|383
1729501500000|2024-10-21 09:05:00|199369.8|199244.8|199314.6|199189.6|199420.7|199290.6|199192.5|199083|308
1729501800000|2024-10-21 09:10:00|199308.3|199183.3|199388.7|199258|199399|199290.5|199256.1|199136.1|306
1729502100000|2024-10-21 09:15:00|199383.8|199255|199417.1|199367.1|199466.3|199392|199336.9|199240.3|175
1729502400000|2024-10-21 09:20:00|199415|199365|199521|199396|199533.7|199417.7|199386.4|199311.8|198
1729502700000|2024-10-21 09:25:00|199519|199394|199490.7|199365.7|199566|199406.5|199440.4|199312|194
1729503000000|2024-10-21 09:30:00|199491.3|199366.3|199638.1|199513.1|199706.4|199588.7|199486.7|199361.7|299
1729503300000|2024-10-21 09:35:00|199640|199515|199567.8|199442.8|199643.8|199518.8|199557.4|199432.4|252
1729503600000|2024-10-21 09:40:00|199567.6|199442.6|199610.7|199485.7|199617|199488.7|199514.6|199381|142
1729503900000|2024-10-21 09:45:00|199614.4|199489.4|199669.8|199544.8|199677.7|199552.7|199585.2|199460.2|235
1729504200000|2024-10-21 09:50:00|199670.4|199545.4|199680.6|199555.6|199706.4|199581.4|199609.7|199451.9|217
1729504500000|2024-10-21 09:55:00|199676.3|199551.3|199685.7|199560.7|199743.7|199603.1|199629.3|199520.7|200
1729504800000|2024-10-21 10:00:00|199686.4|199561.4|199779|199545|199792.6|199667.6|199686.2|199544|255
1729505100000|2024-10-21 10:05:00|199740.7|199615.7|199697.2|199572.2|199780|199655.1|199647.5|199545|121
1729505400000|2024-10-21 10:10:00|199700|199575|199578.9|199528.9|199737.9|199608.1|199577.4|199485.7|112
1729505700000|2024-10-21 10:15:00|199583.6|199533.6|199521.6|199396.6|199656.5|199533.6|199471.6|199361.5|293
1729506000000|2024-10-21 10:20:00|199471.6|199421.6|199522.9|199397.9|199595.8|199452|199471.6|199361.1|154
1729506300000|2024-10-21 10:25:00|199511.5|199386.5|199587.6|199537.6|199659|199547.5|199510.5|199377.9|134
1729506600000|2024-10-21 10:30:00|199583.3|199533.3|199314.5|199189.5|199636.1|199533.3|199258.8|199160.9|295
1729506900000|2024-10-21 10:35:00|199311.7|199186.7|199374.8|199324.8|199429.6|199346.2|199256.5|199170.2|246
1729507200000|2024-10-21 10:40:00|199425.4|199300.4|199455.6|199405.6|199504.5|199413.9|199363.3|199297.5|308
1729507500000|2024-10-21 10:45:00|199469|199419|199513.5|199463.5|199591.4|199500.1|199460.7|199383.3|208
1729507800000|2024-10-21 10:50:00|199542.8|199417.8|199476.5|199351.5|199557.6|199468.6|199447.2|199348.1|156
1729508100000|2024-10-21 10:55:00|199467.4|199342.4|199470.1|199420.1|199536.6|199420.1|199391.5|199286.5|154
1729508400000|2024-10-21 11:00:00|199455.4|199405.4|199311.6|199186.6|199464.1|199405.4|199266.4|199182.4|223
1729508700000|2024-10-21 11:05:00|199305.7|199180.7|199305.7|199180.7|199369.2|199278.6|199244.3|199100.8|219
1729509000000|2024-10-21 11:10:00|199302.5|199177.5|199255.9|199130.9|199345.6|199259.1|199168|199095.4|337
1729509300000|2024-10-21 11:15:00|199254.5|199129.5|199213.2|199088.2|199290.5|199173.4|199186.5|199064.2|288
1729509600000|2024-10-21 11:20:00|199213.3|199088.3|199092.4|199042.4|199225.2|199142.5|199085|199007|181
1729509900000|2024-10-21 11:25:00|199089.7|199039.7|199166.9|199116.9|199248|199124.3|199079.8|198988|115
1729510200000|2024-10-21 11:30:00|199175.6|199125.6|199263.6|199138.6|199297|199196.5|199121.6|199071.6|419
1729510500000|2024-10-21 11:35:00|199250.9|199125.9|199419.1|199294.1|199441.6|199366.1|199228.4|199125.9|316
1729510800000|2024-10-21 11:40:00|199416.6|199291.6|199400.2|199275.2|199421.5|199296.5|199333.5|199208.5|225
1729511100000|2024-10-21 11:45:00|199411|199286|199452.7|199327.7|199502.2|199377.2|199390.7|199266.3|294
1729511400000|2024-10-21 11:50:00|199451|199326|199613.2|199488.2|199624.3|199499.3|199427.4|199302.4|371
1729511700000|2024-10-21 11:55:00|199609|199484|199576.3|199451.3|199612.3|199487.3|199451|199326|407
1729512000000|2024-10-21 12:00:00|199581.4|199456.4|199789|199664|199816.5|199691.5|199561.1|199436.1|586
1729512300000|2024-10-21 12:05:00|199786.5|199661.5|199590.3|199465.3|199866.5|199780.4|199578.5|199453.5|586
1729512600000|2024-10-21 12:10:00|199590.5|199465.5|199467.6|199342.6|199593.1|199468.1|199316.3|199234.8|549
1729512900000|2024-10-21 12:15:00|199474.9|199349.9|199611.3|199486.3|199617.1|199492.1|199372.7|199277.7|619
1729513200000|2024-10-21 12:20:00|199609.7|199484.7|199960.4|199835.4|200025.9|199900.9|199609.3|199484.3|684
1729513500000|2024-10-21 12:25:00|199961.4|199836.4|199958.1|199833.1|200033.5|199946.3|199852.7|199754.1|576
1729513800000|2024-10-21 12:30:00|199955.1|199830.1|199765.6|199640.6|199996.5|199871.5|199590.5|199489.8|616
1729514100000|2024-10-21 12:35:00|199771.9|199646.9|199997.9|199872.9|200002|199877|199700.9|199575.9|484
1729514400000|2024-10-21 12:40:00|199990.8|199865.8|200081.4|200031.4|200140.5|200064.4|199916.5|199827.7|562
1729514700000|2024-10-21 12:45:00|200081.3|200031.3|199967.7|199842.7|200119.8|200046|199889.3|199822.7|575
1729515000000|2024-10-21 12:50:00|199970.8|199845.8|200129.8|199994.1|200228.5|200111.3|199958.1|199833.1|625
1729515300000|2024-10-21 12:55:00|200154.1|200029.1|200185.3|200060.3|200354.9|200262.5|200118.2|199993.2|433
1729515600000|2024-10-21 13:00:00|200185.8|200060.8|199987.1|199862.1|200232.9|200107.9|199985.1|199860.1|711
1729515900000|2024-10-21 13:05:00|199987.6|199862.6|200046.1|199996.1|200172.7|200077.2|199888.5|199802|567
1729516200000|2024-10-21 13:10:00|200058.4|200008.4|200176.7|200051.7|200222.2|200108.3|199993|199918.3|352
1729516500000|2024-10-21 13:15:00|200156.3|200106.3|200146.1|200021.1|200215.5|200139.4|200055.9|199930.9|565
1729516800000|2024-10-21 13:20:00|200147.9|200022.9|200331.3|200206.3|200414.3|200337.3|200147.9|200022.9|623
1729517100000|2024-10-21 13:25:00|200333.8|200208.8|200253.6|200128.6|200339.1|200259.8|200172.8|200071.1|585
1729517400000|2024-10-21 13:30:00|200251.9|200126.9|200311.6|200186.6|200372.6|200247.6|200121.6|200045.1|591
1729517700000|2024-10-21 13:35:00|200350.8|200225.8|200457.5|200332.5|200803.8|200730.5|200296.5|200215.1|554
1729518000000|2024-10-21 13:40:00|200460|200335|200444.4|200319.4|200674.2|200572.5|200388.9|200308.9|561
1729518300000|2024-10-21 13:45:00|200445.6|200320.6|200529.8|200404.8|200543.7|200450|200401.8|200320.6|454
1729518600000|2024-10-21 13:50:00|200525.7|200400.7|200340.7|200215.7|200532|200411.2|200236|200158.5|599
1729518900000|2024-10-21 13:55:00|200342.3|200217.3|200439.1|200309.8|200600.2|200475.2|200312.6|200217.3|481
1729519200000|2024-10-21 14:00:00|200439.4|200308.3|199966.7|199841.7|200495|200370|199943.2|199822.5|541
1729519500000|2024-10-21 14:05:00|199962.1|199837.1|199733.1|199608.1|200022|199899.1|199697.9|199590.8|594
1729519800000|2024-10-21 14:10:00|199732.9|199607.9|199865|199815|199960.2|199874|199643.1|199555|607
1729520100000|2024-10-21 14:15:00|199864.7|199814.7|199737.7|199687.7|199983.7|199878.5|199737.7|199666.1|657
1729520400000|2024-10-21 14:20:00|199749.8|199699.8|199987.8|199862.8|200010.9|199885.9|199662.7|199594.1|580
1729520700000|2024-10-21 14:25:00|199947.2|199822.2|199984.4|199934.4|200125.4|200038.4|199845.2|199759.8|515
1729521000000|2024-10-21 14:30:00|199980.8|199930.8|200275.4|200225.4|200332.3|200257.2|199964.6|199869.3|593
1729521300000|2024-10-21 14:35:00|200276.6|200226.6|200056.5|199931.5|200296.4|200246.4|199971.2|199846.2|551
1729521600000|2024-10-21 14:40:00|200057.1|199932.1|199902.2|199852.2|200057.1|199938.2|199846.4|199763.8|635
1729521900000|2024-10-21 14:45:00|199896.7|199846.7|200019.7|199969.7|200088.8|200038.8|199892|199842|418
1729522200000|2024-10-21 14:50:00|200010.1|199960.1|200099.4|200049.4|200161.5|200060.5|199948.8|199892.9|537
1729522500000|2024-10-21 14:55:00|200090|199965|200161|200111|200219.8|200152|200001.2|199950.5|609
1729522800000|2024-10-21 15:00:00|200160|200110|200036.8|199911.8|200211.3|200161.2|199952.8|199867.9|679
1729523100000|2024-10-21 15:05:00|200037.6|199912.6|200076|200026|200162|200071|200026.2|199908.9|591
1729523400000|2024-10-21 15:10:00|200057.6|200007.6|199957.6|199832.6|200155.9|200105.9|199815.3|199708|558
1729523700000|2024-10-21 15:15:00|199957.3|199832.3|199956.7|199831.7|200039.5|199949.3|199907.6|199801.9|553
1729524000000|2024-10-21 15:20:00|199957.6|199832.6|199986.6|199936.6|200039.3|199949.5|199865.6|199786.3|459
1729524300000|2024-10-21 15:25:00|199986.9|199936.9|199990.6|199940.6|200037.4|199959.7|199954.7|199870.7|445
1729524600000|2024-10-21 15:30:00|199991.9|199941.9|199990.3|199940.3|200065.5|199998|199951.1|199901.1|475
1729524900000|2024-10-21 15:35:00|199989.6|199939.6|200032.4|199907.4|200125.4|200046.5|199982.6|199894|495
1729525200000|2024-10-21 15:40:00|200033.1|199908.1|200036.6|199986.6|200104.8|200012.3|200029.1|199904.1|404
1729525500000|2024-10-21 15:45:00|200035.9|199985.9|199993.4|199868.4|200037.1|199987.1|199877.2|199802.7|461
1729525800000|2024-10-21 15:50:00|200000|199875|200470.7|200345.7|200474.4|200349.4|199994.4|199869.4|441
1729526100000|2024-10-21 15:55:00|200471|200346|200594.4|200469.4|200594.8|200469.8|200336.5|200211.5|402
1729526400000|2024-10-21 16:00:00|200606.2|200481.2|200550|200500|200626.9|200557|200412.4|200362.4|524
1729526700000|2024-10-21 16:05:00|200552|200502|200397.5|200347.5|200559.6|200509.6|200390|200317.1|476
1729527000000|2024-10-21 16:10:00|200363.5|200238.5|200271.3|200146.3|200494.4|200374.1|200229.5|200146.3|551
1729527300000|2024-10-21 16:15:00|200270.6|200145.6|200371.7|200321.7|200390|200340|200230|200140|407
1729527600000|2024-10-21 16:20:00|200371.8|200321.8|200348.1|200223.1|200430.9|200342.5|200336.9|200211.9|346
1729527900000|2024-10-21 16:25:00|200348.7|200223.7|200431.7|200306.7|200466.4|200385.8|200302.9|200223.7|468
1729528200000|2024-10-21 16:30:00|200431.2|200306.2|200311.8|200261.8|200431.2|200316.1|200273|200207|367
1729528500000|2024-10-21 16:35:00|200311.1|200261.1|200227.5|200177.5|200315.7|200265.7|200199.9|200149.9|401
1729528800000|2024-10-21 16:40:00|200234.5|200184.5|200324.7|200274.7|200335.5|200285.5|200233.6|200183.6|285
1729529100000|2024-10-21 16:45:00|200335.5|200285.5|200416.9|200291.9|200418.3|200293.3|200270.2|200145.2|288
1729529400000|2024-10-21 16:50:00|200412.9|200287.9|200386.6|200261.6|200437.1|200312.1|200324.2|200191.2|226
1729529700000|2024-10-21 16:55:00|200386.8|200261.8|200299.1|200174.1|200386.8|200261.8|200236.1|200129.9|214
1729530000000|2024-10-21 17:00:00|200291.5|200166.5|200193.1|200143.1|200300.5|200238.2|200146.5|200080.5|411
1729530300000|2024-10-21 17:05:00|200193.4|200143.4|200177|200127|200315|200265|200160.1|200110.1|462
1729530600000|2024-10-21 17:10:00|200174.5|200124.5|200104.6|199979.6|200248.4|200158.7|200047.1|199963.5|354
1729530900000|2024-10-21 17:15:00|200103.7|199978.7|200032.7|199982.7|200118.3|200018.9|199994.3|199898.2|393
1729531200000|2024-10-21 17:20:00|200031.2|199981.2|199877.8|199827.8|200032.6|199982.6|199867.9|199817.9|404
1729531500000|2024-10-21 17:25:00|199870.8|199820.8|199943.8|199818.8|200027.7|199949.9|199869.9|199800.5|322
1729531800000|2024-10-21 17:30:00|199942.9|199817.9|199884.4|199834.4|199951.1|199885.2|199791.8|199710.2|342
1729532100000|2024-10-21 17:35:00|199884.3|199834.3|199901.5|199776.5|199902.2|199834.3|199749.1|199694|368
1729532400000|2024-10-21 17:40:00|199901.1|199776.1|199907.6|199857.6|199932|199882|199859.5|199763.5|313
1729532700000|2024-10-21 17:45:00|199905.8|199855.8|199837|199787|199934.9|199884.9|199828.4|199772.5|411
1729533000000|2024-10-21 17:50:00|199835|199785|199904.2|199779.2|199939.7|199825.7|199784.1|199695|366
1729533300000|2024-10-21 17:55:00|199893.7|199768.7|199815.8|199765.8|199893.7|199810|199745.9|199695.9|398
1729533600000|2024-10-21 18:00:00|199806.6|199756.6|199891.7|199841.7|199994.3|199907.1|199787.3|199736.6|315
1729533900000|2024-10-21 18:05:00|199906.4|199856.4|199861.2|199736.2|199936.3|199886.3|199813.5|199708.5|347
1729534200000|2024-10-21 18:10:00|199860.7|199735.7|199780.1|199730.1|199913.1|199824.5|199780.1|199713.1|205
1729534500000|2024-10-21 18:15:00|199788.7|199738.7|199691.6|199641.6|199817.8|199765|199656.1|199572.9|284
1729534800000|2024-10-21 18:20:00|199701|199651|199741.1|199691.1|199781.5|199699.7|199643.1|199583.4|271
1729535100000|2024-10-21 18:25:00|199738.2|199688.2|199785.8|199660.8|199810.8|199700.3|199690.4|199612|281
1729535400000|2024-10-21 18:30:00|199785.3|199660.3|199821.5|199771.5|199935.5|199856.9|199749.4|199624.4|303
1729535700000|2024-10-21 18:35:00|199814.6|199764.6|199841.5|199791.5|199984.3|199909.4|199812.8|199731.8|264
1729536000000|2024-10-21 18:40:00|199845.7|199795.7|199940.4|199890.4|199989.2|199900|199784.8|199734.8|360
1729536300000|2024-10-21 18:45:00|199940.7|199890.7|200014.2|199964.2|200040|199990|199940.7|199890.7|300
1729536600000|2024-10-21 18:50:00|200014|199964|200063.8|200013.8|200065|200015|199997.2|199947.2|346
1729536900000|2024-10-21 18:55:00|200065|200015|199861.1|199811.1|200065|200015|199849.8|199773.6|475
1729537200000|2024-10-21 19:00:00|199858.7|199808.7|199792.1|199742.1|199858.7|199808.7|199788.1|199738.1|310
1729537500000|2024-10-21 19:05:00|199788.3|199738.3|199787.9|199737.9|199846.9|199742.5|199701.8|199651.8|255
1729537800000|2024-10-21 19:10:00|199788.1|199738.1|199701.6|199651.6|199824.1|199761.3|199672.9|199597.9|350
1729538100000|2024-10-21 19:15:00|199700.8|199650.8|199748.1|199698.1|199793.6|199698.7|199691.5|199636|175
1729538400000|2024-10-21 19:20:00|199746.2|199696.2|199796.5|199746.5|199810.9|199760.9|199736.2|199686.2|239
1729538700000|2024-10-21 19:25:00|199796.7|199746.7|199899.1|199849.1|199937.7|199854.5|199796.7|199708.2|402
1729539000000|2024-10-21 19:30:00|199899.4|199849.4|200019.6|199969.6|200024.7|199974.7|199894.9|199844.9|335
1729539300000|2024-10-21 19:35:00|200019.5|199969.5|199870.8|199820.8|200028.8|199978.8|199867.4|199817.4|250
1729539600000|2024-10-21 19:40:00|199870.4|199820.4|199837.5|199787.5|199906|199843|199805|199755|268
1729539900000|2024-10-21 19:45:00|199836.4|199786.4|199755.8|199705.8|199865|199815|199687.8|199587|307
1729540200000|2024-10-21 19:50:00|199745.2|199695.2|199741|199691|199794.9|199722.3|199699.7|199625.5|399
1729540500000|2024-10-21 19:55:00|199733.5|199683.5|199924|199874|199937|199887|199733.5|199683.5|431
1729540800000|2024-10-21 20:00:00|199916.1|199866.1|199878.8|199828.8|199983.1|199899.5|199831|199760|225
1729541100000|2024-10-21 20:05:00|199878.9|199828.9|199959.5|199834.5|200000.5|199895.5|199868.6|199775.4|168
1729541400000|2024-10-21 20:10:00|199960.9|199835.9|200032|199907|200037|199917.9|199946.5|199829.3|135
1729541700000|2024-10-21 20:15:00|200033.8|199908.8|200045.7|199920.7|200053.8|199926.3|200025.9|199900.9|97
1729542000000|2024-10-21 20:20:00|200049.7|199924.7|200049.9|199924.9|200061.5|199931.7|200046.2|199908.1|48
1729542300000|2024-10-21 20:25:00|200032.4|199907.4|200049.4|199924.4|200059.1|199968.4|199975.8|199855.5|261
1729542600000|2024-10-21 20:30:00|200048.5|199923.5|200034.2|199909.2|200066|199930.9|200034.2|199904.4|46
1729542900000|2024-10-21 20:35:00|200036.3|199911.3|200046.9|199921.9|200104.4|199962.8|200036.3|199911.3|90
1729543200000|2024-10-21 20:40:00|200048|199923|200039.2|199914.2|200072.7|199963.1|199991.7|199911.8|86
1729543500000|2024-10-21 20:45:00|200037|199912|200037.9|199912.9|200074.4|199944.6|200018.6|199890.1|56
1729543800000|2024-10-21 20:50:00|200043.2|199918.2|200049.2|199924.2|200104.8|200005.3|199997.1|199890.4|389
1729544100000|2024-10-21 20:55:00|200046|199921|199956|199646|200091|199927.7|199896.9|199599.4|444
1729544400000|2024-10-21 21:00:00|200234.3|199924.3|199530.5|199220.5|200234.3|199924.3|199530.5|199220.5|9
1729545000000|2024-10-21 21:10:00|199316.9|199006.9|199305.8|198995.8|199431.8|199121.8|199305|198995|8
1729545300000|2024-10-21 21:15:00|199352.4|199042.4|199834.5|199524.5|199841.4|199531.4|199303.4|198993.4|50
1729545600000|2024-10-21 21:20:00|199835.3|199525.3|199835.3|199525.3|199835.5|199525.5|199827|199517|18
1729545900000|2024-10-21 21:25:00|199834.9|199524.9|199830|199520|199835.3|199525.3|199830|199520|6
1729546200000|2024-10-21 21:30:00|199827.5|199517.5|199810|199500|199830|199520|199810|199500|10
1729546500000|2024-10-21 21:35:00|199810.1|199500.1|199810|199500|199810.1|199500.1|199810|199500|6
1729546800000|2024-10-21 21:40:00|199807.3|199497.3|199810|199500|199810|199500|199807.3|199497.3|9
1729547100000|2024-10-21 21:45:00|199810.1|199500.1|199810|199500|199810.1|199500.1|199810|199500|2
1729548000000|2024-10-21 22:00:00|199830.2|199520.2|199838.6|199559.6|199875.1|199577.4|199737.7|199427.7|80
1729548300000|2024-10-21 22:05:00|199839.6|199561.4|199802.6|199622.2|199855.7|199630.3|199769.2|199558.4|49
1729548600000|2024-10-21 22:10:00|199838.8|199588.8|199797.6|199618.2|199842.8|199634.6|199783|199584.3|16
1729548900000|2024-10-21 22:15:00|199825.5|199584.3|199790|199609.6|199846.6|199620.4|199790|199577.1|23
1729549200000|2024-10-21 22:20:00|199823.3|199579.1|199823.6|199561.9|199835.1|199612.9|199738.1|199543.4|31
1729549500000|2024-10-21 22:25:00|199774.9|199551.8|199774.8|199586.4|199847.7|199595.7|199771.9|199533.8|24
1729549800000|2024-10-21 22:30:00|199775.1|199588.7|199796.3|199611.5|199850.4|199622.8|199770.9|199558.5|35
1729550100000|2024-10-21 22:35:00|199796.1|199612.9|199764|199574.3|199846.5|199612.9|199754.2|199570.8|54
1729550400000|2024-10-21 22:40:00|199762.2|199576.6|199737|199602.3|199821.9|199624.2|199718.7|199543|40
1729550700000|2024-10-21 22:45:00|199736|199602.7|199753.9|199620.8|199813.1|199620.8|199736|199556.5|35
1729551000000|2024-10-21 22:50:00|199752.3|199619.2|199751.6|199617.3|199837.4|199642.9|199747.5|199564.2|44
1729551300000|2024-10-21 22:55:00|199819.5|199565|199744|199610.7|199819.5|199614.7|199711.4|199526.3|55
1729551600000|2024-10-21 23:00:00|199744.7|199611.4|199762|199588|199768|199620.3|199732.3|199586|102
1729551900000|2024-10-21 23:05:00|199764|199589|199717.3|199592.3|199764|199614.9|199696.9|199540|106
1729552200000|2024-10-21 23:10:00|199713.1|199588.1|199757|199557|199760|199618.3|199704.8|199542|124
1729552500000|2024-10-21 23:15:00|199718.5|199593.5|199758|199552|199759|199596.7|199700.9|199545|109
1729552800000|2024-10-21 23:20:00|199759|199553|199752|199548|199761|199615.2|199684.8|199543|112
1729553100000|2024-10-21 23:25:00|199755|199549|199741.1|199606.5|199789|199613.9|199712.4|199546|117
1729553400000|2024-10-21 23:30:00|199785|199582|199729.5|199593.8|199788|199608.2|199717|199548|107
1729553700000|2024-10-21 23:35:00|199728.8|199593.5|199742.1|199607.7|199799.5|199607.7|199718.3|199520.8|94
1729554000000|2024-10-21 23:40:00|199741.7|199608.1|199729.3|199604.3|199785|199614|199722.9|199559|112
1729554300000|2024-10-21 23:45:00|199729|199604|199778.3|199653.3|199906|199701.7|199725.8|199574|116
1729554600000|2024-10-21 23:50:00|199778.1|199653.1|199776.5|199651.5|199826|199653.4|199761.6|199602|121
1729554900000|2024-10-21 23:55:00|199776.3|199651.3|199739.4|199614.4|199871|199729.2|199705|199580|131
1729555200000|2024-10-22 00:00:00|199739.3|199614.3|199616.5|199491.5|199746.1|199621.1|199562.2|199437.2|460
1729555500000|2024-10-22 00:05:00|199608.8|199483.8|199621.2|199496.2|199687|199509.6|199589.7|199437|276
1729555800000|2024-10-22 00:10:00|199614.4|199489.4|199629.7|199504.7|199637.1|199512.1|199595.7|199470.7|358
1729556100000|2024-10-22 00:15:00|199624.6|199499.6|199609.6|199484.6|199637.1|199512.1|199609.1|199484.1|204
1729556400000|2024-10-22 00:20:00|199604.8|199479.8|199565.3|199440.3|199617|199491.8|199565.1|199428|267
1729556700000|2024-10-22 00:25:00|199570.3|199445.3|199570.3|199445.3|199614|199452.1|199551|199397|231
1729557000000|2024-10-22 00:30:00|199569.8|199444.8|199559.1|199434.1|199613|199447.9|199555.2|199395|235
1729557300000|2024-10-22 00:35:00|199565.9|199440.9|199612.8|199487.8|199620.8|199495.8|199558.4|199395|201
1729557600000|2024-10-22 00:40:00|199613|199488|199677.4|199552.4|199733|199555.1|199605.8|199449|136
1729557900000|2024-10-22 00:45:00|199677.1|199552.1|199739.9|199614.9|199773.5|199648.5|199676.2|199505|249
1729558200000|2024-10-22 00:50:00|199740|199615|199747|199572|199762|199630.3|199715.8|199565|184
1729558500000|2024-10-22 00:55:00|199739|199565|199725.2|199600.2|199754|199610.5|199709.6|199556|211
1729558800000|2024-10-22 01:00:00|199726.2|199601.2|199725.2|199600.2|199757|199610.1|199720.5|199564|171
1729559100000|2024-10-22 01:05:00|199724|199599|199719|199544|199754|199603|199671.7|199529|153
1729559400000|2024-10-22 01:10:00|199718|199568.2|199740.9|199615.9|199791|199629.9|199693.2|199537.9|239
1729559700000|2024-10-22 01:15:00|199740.6|199615.6|199723|199528|199743|199615.6|199690.8|199525|266
1729560000000|2024-10-22 01:20:00|199726|199531|199729.8|199604.8|199731|199606|199693|199531|208
1729560300000|2024-10-22 01:25:00|199730|199605|199710.3|199585.3|199766|199607.9|199701.9|199558|173
1729560600000|2024-10-22 01:30:00|199710.5|199585.5|199656.4|199531.4|199724|199585.5|199652.4|199500|180
1729560900000|2024-10-22 01:35:00|199656.5|199531.5|199616.3|199491.3|199702|199551.7|199605.4|199480.4|180
1729561200000|2024-10-22 01:40:00|199616.2|199491.2|199621.6|199496.6|199653|199507.6|199606.1|199458|224
1729561500000|2024-10-22 01:45:00|199626.1|199501.1|199705|199496|199710|199543|199626.1|199490|175
1729561800000|2024-10-22 01:50:00|199704|199536.5|199641|199445|199705|199537|199604.3|199445|212
1729562100000|2024-10-22 01:55:00|199642|199447|199612.8|199487.8|199645|199492.1|199582.3|199433|110
1729562400000|2024-10-22 02:00:00|199612.5|199487.5|199573.6|199448.6|199621.2|199496.2|199564.9|199417|234
1729562700000|2024-10-22 02:05:00|199574.5|199449.5|199574.4|199449.4|199601|199450.7|199565.5|199418|117
1729563000000|2024-10-22 02:10:00|199595|199421|199577.9|199439|199603|199454.9|199566.8|199419|113
1729563300000|2024-10-22 02:15:00|199578.2|199438.7|199577.9|199452.9|199602|199456.3|199572.6|199416|107
1729563600000|2024-10-22 02:20:00|199577.7|199452.7|199579.8|199454.8|199606|199459.5|199577.2|199419|106
1729563900000|2024-10-22 02:25:00|199581|199456|199577|199452|199600|199457.2|199567|199417|109
1729564200000|2024-10-22 02:30:00|199576|199451|199661|199460|199661|199494.4|199524.2|199399.2|140
1729564500000|2024-10-22 02:35:00|199662|199462|199643.4|199518.4|199670|199524.3|199604.8|199445|240
1729564800000|2024-10-22 02:40:00|199643.8|199518.8|199702|199470|199707|199524.5|199636.4|199463|86
1729565100000|2024-10-22 02:45:00|199703|199471|199641.1|199516.1|199704|199525.4|199632.4|199459|128
1729565400000|2024-10-22 02:50:00|199640.6|199515.6|199650.6|199525.6|199700|199543.7|199637.2|199468|152
1729565700000|2024-10-22 02:55:00|199651.7|199526.7|199644.2|199519.2|199706|199530.6|199632.7|199472|91
1729566000000|2024-10-22 03:00:00|199645.4|199520.4|199641.3|199516.3|199698|199527.2|199633.5|199469|81
1729566300000|2024-10-22 03:05:00|199641.8|199516.8|199631.3|199506.3|199698|199520.1|199631.1|199472|76
1729566600000|2024-10-22 03:10:00|199632.1|199507.1|199676|199475|199676|199518|199603.3|199466|112
1729566900000|2024-10-22 03:15:00|199674|199474|199568.7|199443.7|199676|199502.7|199554.5|199398|150
1729567200000|2024-10-22 03:20:00|199568.6|199443.6|199586.9|199461.9|199639|199480.2|199566.6|199413|142
1729567500000|2024-10-22 03:25:00|199587.1|199462.1|199561.9|199436.9|199632|199463.1|199553.5|199392|126
1729567800000|2024-10-22 03:30:00|199560.6|199435.6|199516.4|199391.4|199605.6|199458.1|199500.1|199375.1|147
1729568100000|2024-10-22 03:35:00|199514|199389|199564|199360|199576|199410.7|199514|199360|97
1729568400000|2024-10-22 03:40:00|199567|199361|199520.3|199395.3|199567|199401.6|199480|199314|111
1729568700000|2024-10-22 03:45:00|199520.5|199395.5|199519.1|199394.1|199570|199407.8|199519|199344|70
1729569000000|2024-10-22 03:50:00|199531.7|199406.7|199570|199346|199573|199408.3|199519|199345|40
1729569300000|2024-10-22 03:55:00|199569|199345|199513.1|199388.1|199571|199409.3|199508.5|199339|52
1729569600000|2024-10-22 04:00:00|199510.9|199385.9|199568|199359|199571|199399.8|199490|199346|113
1729569900000|2024-10-22 04:05:00|199567|199357|199519.5|199394.5|199579.7|199433.7|199508.4|199357|99
1729570200000|2024-10-22 04:10:00|199520.3|199395.3|199516.7|199391.7|199575|199407.3|199500.5|199351|140
1729570500000|2024-10-22 04:15:00|199516.2|199391.2|199508.6|199383.6|199563|199397.3|199486|199355|134
1729570800000|2024-10-22 04:20:00|199542|199357|199510.5|199385.5|199543|199385.5|199501.7|199351|97
1729571100000|2024-10-22 04:25:00|199510.1|199385.1|199509.5|199384.5|199545|199385.9|199502.7|199350|114
1729571400000|2024-10-22 04:30:00|199510.1|199385.1|199543|199358|199543|199388.1|199502.4|199351|118
1729571700000|2024-10-22 04:35:00|199539|199355|199515.9|199390.9|199556|199396.4|199499.5|199352|127
1729572000000|2024-10-22 04:40:00|199516.5|199391.5|199566|199358|199566|199405.3|199515.1|199358|73
1729572300000|2024-10-22 04:45:00|199568|199359|199536.2|199411.2|199615|199424.1|199519.4|199357|77
1729572600000|2024-10-22 04:50:00|199599|199358|199527.8|199402.8|199610|199445.8|199487.7|199351|112
1729572900000|2024-10-22 04:55:00|199527.4|199402.4|199538|199413|199590|199429.8|199524|199351|136
1729573200000|2024-10-22 05:00:00|199537.8|199412.8|199559.5|199434.5|199603|199452.9|199519.3|199377|182
1729573500000|2024-10-22 05:05:00|199579|199400|199550.9|199425.9|199595|199453.1|199542.6|199399|132
1729573800000|2024-10-22 05:10:00|199554|199429|199552|199368|199609|199467.4|199512.3|199368|151
1729574100000|2024-10-22 05:15:00|199551|199367|199528.1|199403.1|199556|199406.8|199519.6|199365|107
1729574400000|2024-10-22 05:20:00|199528.3|199403.3|199440.2|199315.2|199554|199406.3|199398|199273|256
1729574700000|2024-10-22 05:25:00|199437.3|199312.3|199411.4|199286.4|199448|199316.7|199405.4|199262|299
1729575000000|2024-10-22 05:30:00|199413.7|199288.7|199355.6|199230.6|199413.7|199288.7|199344.7|199182|253
1729575300000|2024-10-22 05:35:00|199352.6|199227.6|199352|199227|199361.1|199236.1|199334.5|199209.5|303
1729575600000|2024-10-22 05:40:00|199358|199233|199395.2|199270.2|199457|199292.2|199335.7|199210.7|221
1729575900000|2024-10-22 05:45:00|199398.6|199273.6|199500.3|199375.3|199508.9|199383.9|199390.1|199265.1|267
1729576200000|2024-10-22 05:50:00|199505.5|199380.5|199485.1|199360.1|199550|199401.6|199473.8|199288.1|265
1729576500000|2024-10-22 05:55:00|199476|199351|199503.2|199378.2|199530.4|199405.4|199476|199351|188
1729576800000|2024-10-22 06:00:00|199499.3|199374.3|199428.5|199303.5|199543|199418|199401.1|199276.1|356
1729577100000|2024-10-22 06:05:00|199424.6|199299.6|199403|199278|199452|199324.2|199377|199217|228
1729577400000|2024-10-22 06:10:00|199402.6|199277.6|199418.2|199293.2|199464.3|199347.4|199388.4|199271.1|249
1729577700000|2024-10-22 06:15:00|199418|199293|199506.4|199381.4|199528.7|199403.7|199414.5|199289.5|414
1729578000000|2024-10-22 06:20:00|199503.3|199378.3|199465.9|199340.9|199509|199384|199408.1|199256.7|371
1729578300000|2024-10-22 06:25:00|199460|199335|199461.8|199336.8|199471.3|199346.3|199406.1|199281.1|381
1729578600000|2024-10-22 06:30:00|199462.4|199337.4|199468.3|199343.3|199515.2|199390.2|199424|199299|287
1729578900000|2024-10-22 06:35:00|199466.7|199341.7|199537.4|199412.4|199583.7|199458.7|199459.9|199334.9|216
1729579200000|2024-10-22 06:40:00|199530.6|199405.6|199508.6|199383.6|199534.8|199409.8|199475.1|199350.1|169
1729579500000|2024-10-22 06:45:00|199482.4|199354.2|199434.7|199309.7|199487|199361.4|199431|199306|330
1729579800000|2024-10-22 06:50:00|199435.5|199310.5|199358.6|199233.6|199450.4|199325.4|199336.2|199211.2|199
1729580100000|2024-10-22 06:55:00|199362.1|199237.1|199359.3|199234.3|199438.3|199313.3|199343.5|199218.5|418
1729580400000|2024-10-22 07:00:00|199357|199232|199356.5|199231.5|199430.4|199305.4|199338|199213|322
1729580700000|2024-10-22 07:05:00|199357.7|199232.7|199201|199076|199378.3|199253.3|199201|199076|391
1729581000000|2024-10-22 07:10:00|199198.2|199073.2|199113.7|198988.7|199198.2|199073.2|199072.3|198947.3|400
1729581300000|2024-10-22 07:15:00|199112|198987|199142.4|199017.4|199169.7|199044.7|199095.4|198970.4|363
1729581600000|2024-10-22 07:20:00|199139.3|199014.3|199057|198932|199155.6|199030.6|199042.1|198917.1|252
1729581900000|2024-10-22 07:25:00|199047.5|198922.5|199002.5|198877.5|199058.2|198933.2|198978.3|198853.3|182
1729582200000|2024-10-22 07:30:00|198996.1|198871.1|199008.9|198883.9|199063|198938|198943.5|198818.5|235
1729582500000|2024-10-22 07:35:00|199005.4|198880.4|198921.5|198784.4|199025.5|198900.5|198869.7|198701|233
1729582800000|2024-10-22 07:40:00|198875.9|198741.1|198683.8|198558.8|198939|198806.9|198679.7|198554.7|429
1729583100000|2024-10-22 07:45:00|198683.6|198558.6|198714.1|198589.1|198781.8|198656.8|198672.6|198547.6|355
1729583400000|2024-10-22 07:50:00|198713.2|198588.2|198791.2|198666.2|198839.3|198714.3|198708.5|198583.5|308
1729583700000|2024-10-22 07:55:00|198790.5|198665.5|198899|198774|198919.6|198794.6|198779.4|198654.4|394
1729584000000|2024-10-22 08:00:00|198898.8|198773.8|198811.7|198686.7|198910.1|198785.1|198800.8|198675.8|372
1729584300000|2024-10-22 08:05:00|198811.9|198686.9|198686.1|198561.1|198811.9|198686.9|198681.5|198556.5|433
1729584600000|2024-10-22 08:10:00|198684.9|198559.9|198685.6|198560.6|198727.8|198602.8|198675.9|198536|253
1729584900000|2024-10-22 08:15:00|198707|198535|198699.4|198574.4|198709|198576.1|198574.1|198449.1|251
1729585200000|2024-10-22 08:20:00|198691.1|198566.1|198802.1|198677.1|198804.4|198679.4|198674.7|198549.7|299
1729585500000|2024-10-22 08:25:00|198801.1|198676.1|198919.1|198794.1|198928.5|198803.5|198800.4|198675.4|391
1729585800000|2024-10-22 08:30:00|198923.9|198798.9|199025.3|198900.3|199039.6|198956.3|198923.9|198798.9|350
1729586100000|2024-10-22 08:35:00|199025.2|198900.2|198934.8|198884.8|199124.6|198999.6|198931.4|198843|330
1729586400000|2024-10-22 08:40:00|198929.3|198879.3|198990.3|198940.3|199099.5|199009.7|198918.4|198823.9|293
1729586700000|2024-10-22 08:45:00|199039.3|198914.3|199012.4|198962.4|199093.2|199013.5|199001.7|198905.3|217
1729587000000|2024-10-22 08:50:00|199001.8|198951.8|198950.4|198900.4|199052.2|198960.6|198856.8|198731.8|427
1729587300000|2024-10-22 08:55:00|198953.5|198903.5|199055.3|198915.6|199075.7|198934|198934.7|198830.9|172
1729587600000|2024-10-22 09:00:00|199058.2|198916.2|199132.9|199007.9|199136.1|199011.1|199058.2|198896.9|136
1729587900000|2024-10-22 09:05:00|199125.6|199000.6|199163.1|199113.1|199210.5|199125.2|199086|198998.9|220
1729588200000|2024-10-22 09:10:00|199150.8|199100.8|199162|199112|199256|199206|199139|199024.4|229
1729588500000|2024-10-22 09:15:00|199176.7|199126.7|199311.2|199186.2|199348.7|199256.7|199159|199046.1|592
1729588800000|2024-10-22 09:20:00|199303.3|199178.3|199325.4|199200.4|199361.5|199274.8|199274.7|199172.3|465
1729589100000|2024-10-22 09:25:00|199327.4|199202.4|199386.1|199261.1|199392.7|199268|199246.4|199154.3|415
1729589400000|2024-10-22 09:30:00|199382|199257|199436.9|199311.9|199468.9|199343.9|199368.8|199243.8|375
1729589700000|2024-10-22 09:35:00|199438.2|199313.2|199473.9|199292.8|199475|199342.9|199383.7|199258.7|222
1729590000000|2024-10-22 09:40:00|199474.5|199318.9|199524.9|199399.9|199536.1|199411.1|199433.5|199308.5|219
1729590300000|2024-10-22 09:45:00|199494.6|199369.6|199512.3|199387.3|199617.6|199492.6|199484.7|199359.7|362
1729590600000|2024-10-22 09:50:00|199518.8|199393.8|199460.2|199335.2|199531.9|199406.9|199458.5|199333.5|367
1729590900000|2024-10-22 09:55:00|199460|199335|199521.9|199396.9|199563.2|199438.2|199460|199335|209
1729591200000|2024-10-22 10:00:00|199527|199402|199491.8|199366.8|199582.7|199457.7|199456.9|199331.9|303
1729591500000|2024-10-22 10:05:00|199485.5|199360.5|199414.4|199289.4|199523.8|199398.8|199403.1|199278.1|168
1729591800000|2024-10-22 10:10:00|199414.7|199289.7|199449.8|199324.8|199480.9|199355.9|199379.7|199254.7|253
1729592100000|2024-10-22 10:15:00|199463.9|199338.9|199449.6|199324.6|199478.2|199353.2|199418.1|199293.1|325
1729592400000|2024-10-22 10:20:00|199450.6|199325.6|199449.1|199324.1|199499.6|199374.6|199435.2|199302|297
1729592700000|2024-10-22 10:25:00|199449.5|199324.5|199459.4|199334.4|199485.7|199342.1|199436.3|199295|373
1729593000000|2024-10-22 10:30:00|199459.6|199334.6|199341.9|199216.9|199469.8|199344.8|199319.5|199194.5|196
1729593300000|2024-10-22 10:35:00|199341.8|199216.8|199295.9|199170.9|199366|199220.7|199202.9|199077.9|270
1729593600000|2024-10-22 10:40:00|199300.3|199175.3|199288.5|199163.5|199301.6|199176.6|199265.9|199140.9|559
1729593900000|2024-10-22 10:45:00|199290|199165|199265.4|199215.4|199334.9|199244.1|199224|199099|312
1729594200000|2024-10-22 10:50:00|199269.4|199219.4|199440.9|199315.9|199453.5|199327.4|199267.7|199177|319
1729594500000|2024-10-22 10:55:00|199440.7|199315.7|199285.1|199235.1|199440.7|199315.7|199272.1|199196.8|403
1729594800000|2024-10-22 11:00:00|199280.6|199230.6|199295.5|199170.5|199368.1|199301.7|199261.2|199143|423
1729595100000|2024-10-22 11:05:00|199297.5|199172.5|199289.8|199239.8|199383.3|199287.8|199230.9|199105.9|353
1729595400000|2024-10-22 11:10:00|199299.9|199249.9|199320.8|199270.8|199379.9|199290.5|199286.9|199201.2|274
1729595700000|2024-10-22 11:15:00|199324|199274|199349|199299|199383.7|199303.2|199289.7|199200.8|204
1729596000000|2024-10-22 11:20:00|199333.1|199283.1|199243.2|199193.2|199370.2|199299|199227.6|199150.3|187
1729596300000|2024-10-22 11:25:00|199245.4|199195.4|199426.1|199376.1|199483|199396.8|199245.4|199141.9|159
1729596600000|2024-10-22 11:30:00|199437|199387|199527.1|199402.1|199611.3|199486.3|199437|199387|363
1729596900000|2024-10-22 11:35:00|199530.5|199405.5|199400.6|199275.6|199563.2|199438.2|199393.3|199268.3|358
1729597200000|2024-10-22 11:40:00|199404.4|199279.4|199581.3|199456.3|199643.2|199518.2|199398.6|199273.6|351
1729597500000|2024-10-22 11:45:00|199580.3|199455.3|199589.2|199464.2|199608.4|199483.4|199536.6|199411.6|272
1729597800000|2024-10-22 11:50:00|199592.6|199467.6|199455.3|199320.9|199592.6|199490.1|199455.1|199319.4|353
1729598100000|2024-10-22 11:55:00|199455.6|199325.1|199344.4|199219.4|199455.6|199335.1|199324.7|199219.4|564
1729598400000|2024-10-22 12:00:00|199336.7|199211.7|199195.6|199070.6|199356.6|199236.2|199175.7|199065.1|528
1729598700000|2024-10-22 12:05:00|199202.6|199077.6|198910.7|198785.7|199208.5|199083.5|198888.2|198785.7|551
1729599000000|2024-10-22 12:10:00|198886|198836|198959|198834|198997.6|198872.6|198813.4|198701.3|599
1729599300000|2024-10-22 12:15:00|198960|198835|198854.3|198804.3|199109.2|198994.7|198848.9|198753.8|625
1729599600000|2024-10-22 12:20:00|198842.5|198792.5|199057.2|199007.2|199065.4|199015.4|198833.2|198711.4|599
1729599900000|2024-10-22 12:25:00|199050.1|199000.1|199187.7|199062.7|199196.1|199108.4|199038.5|198959.4|592
1729600200000|2024-10-22 12:30:00|199188.4|199063.4|199152.3|199027.3|199193.5|199134.7|199061.4|198973.3|522
1729600500000|2024-10-22 12:35:00|199151.5|199026.5|198862.2|198812.2|199203.2|199153.2|198843.4|198756.5|524
1729600800000|2024-10-22 12:40:00|198861.3|198811.3|198953.6|198828.6|199030|198905|198835.3|198762.4|518
1729601100000|2024-10-22 12:45:00|198945.6|198820.6|198718|198593|198997.9|198926.5|198640.8|198565|533
1729601400000|2024-10-22 12:50:00|198718.6|198593.6|198847.5|198797.5|198859.8|198809.8|198623.3|198519.8|617
1729601700000|2024-10-22 12:55:00|198845.2|198795.2|198726.3|198601.3|198881.7|198797|198680.8|198555.8|512
1729602000000|2024-10-22 13:00:00|198725.3|198600.3|198682.7|198632.7|198851|198796.5|198678.5|198573|545
1729602300000|2024-10-22 13:05:00|198682.2|198632.2|198669.4|198619.4|198735|198649.5|198562.3|198469.3|520
1729602600000|2024-10-22 13:10:00|198666.8|198616.8|198344|198294|198667.1|198617.1|198332.7|198222.1|569
1729602900000|2024-10-22 13:15:00|198340.2|198290.2|198075.2|197950.2|198356.5|198290.2|197951.5|197826.5|724
1729603200000|2024-10-22 13:20:00|198074.7|197949.7|198171.2|198046.2|198217|198093|197950.6|197825.6|659
1729603500000|2024-10-22 13:25:00|198179.5|198054.5|198131.7|198006.7|198257|198132|198032.9|197979.1|697
1729603800000|2024-10-22 13:30:00|198133.1|198008.1|197995.9|197870.9|198133.1|198008.1|197707.2|197644.8|779
1729604100000|2024-10-22 13:35:00|197999.7|197874.7|198301.6|198251.6|198346.8|198251.6|197932.4|197831.5|776
1729604400000|2024-10-22 13:40:00|198303.3|198253.3|198454.4|198404.4|198498.2|198448.2|198303.3|198253.3|740
1729604700000|2024-10-22 13:45:00|198456|198406|198449.8|198324.8|198601.6|198551.6|198362.6|198309.8|748
1729605000000|2024-10-22 13:50:00|198450.1|198325.1|198357.7|198232.7|198497.9|198359.9|198237.4|198116.2|597
1729605300000|2024-10-22 13:55:00|198357.9|198232.9|198196.4|198146.4|198423.6|198347.5|198187.7|198137.7|799
1729605600000|2024-10-22 14:00:00|198195.9|198145.9|198464.3|198339.3|198470.7|198345.7|198174.5|198090.9|602
1729605900000|2024-10-22 14:05:00|198464.5|198339.5|198357.4|198232.4|198607.2|198482.2|198291.9|198166.9|513
1729606200000|2024-10-22 14:10:00|198364.9|198239.9|198541.3|198491.3|198586.9|198536.9|198358|198233|659
1729606500000|2024-10-22 14:15:00|198550.9|198500.9|198240.2|198190.2|198561.8|198500.9|198188.5|198100.4|543
1729606800000|2024-10-22 14:20:00|198282|198157|198323.9|198198.9|198550.3|198467.4|198232.8|198155.2|663
1729607100000|2024-10-22 14:25:00|198322.2|198197.2|198411.9|198361.9|198481.7|198431.7|198280.4|198197.2|573
1729607400000|2024-10-22 14:30:00|198421.5|198371.5|198383.5|198333.5|198477.6|198401.1|198294.9|198213.7|562
1729607700000|2024-10-22 14:35:00|198373.1|198323.1|198399.6|198274.6|198428.4|198353.4|198332.3|198256.6|394
1729608000000|2024-10-22 14:40:00|198396.3|198271.3|198533.3|198483.3|198602.4|198496.4|198375.3|198271.3|538
1729608300000|2024-10-22 14:45:00|198533.1|198483.1|198412.5|198362.5|198601.9|198551.9|198395|198345|668
1729608600000|2024-10-22 14:50:00|198417.4|198367.4|198483.5|198433.5|198522.7|198442.1|198385.1|198309.1|565
1729608900000|2024-10-22 14:55:00|198485|198435|198691.3|198566.3|198729.7|198632.3|198485|198435|711
1729609200000|2024-10-22 15:00:00|198677.1|198627.1|198657.3|198607.3|198680.6|198627.1|198492.8|198426.1|631
1729609500000|2024-10-22 15:05:00|198655|198605|198667.7|198542.7|198764|198678|198600.6|198478.4|533
1729609800000|2024-10-22 15:10:00|198665.8|198540.8|198660.7|198610.7|198731.5|198636.4|198558.1|198481|464
1729610100000|2024-10-22 15:15:00|198664.6|198614.6|198952.6|198827.6|198953.3|198842|198560.5|198491.3|558
1729610400000|2024-10-22 15:20:00|198953.3|198828.3|198967.7|198842.7|199043.1|198920.6|198833.4|198758.4|539
1729610700000|2024-10-22 15:25:00|198967.5|198842.5|198943.3|198893.3|199027.6|198960.4|198861.7|198736.9|517
1729611000000|2024-10-22 15:30:00|198943.6|198893.6|199062.5|198937.5|199073.9|198964.3|198882|198800|431
1729611300000|2024-10-22 15:35:00|199065.2|198940.2|199097.8|199047.8|199144.5|199055.4|198979.2|198883.4|426
1729611600000|2024-10-22 15:40:00|199099|199049|199244.7|199119.7|199253.6|199168.1|199099|199049|539
1729611900000|2024-10-22 15:45:00|199253.1|199128.1|199070.1|199020.1|199295.9|199179.2|199069.9|198957.3|510
1729612200000|2024-10-22 15:50:00|199070.5|199020.5|199044.1|198994.1|199127.6|199048.1|199004.1|198916.3|309
1729612500000|2024-10-22 15:55:00|199047.5|198997.5|199096.6|198971.6|199174|199051.5|199007.5|198897.6|333
1729612800000|2024-10-22 16:00:00|199099.1|198974.1|199131.1|199081.1|199279|199182.1|199037.9|198957.7|495
1729613100000|2024-10-22 16:05:00|199130.9|199080.9|199061.2|199011.2|199183.3|199103.7|199040.5|198976.1|314
1729613400000|2024-10-22 16:10:00|199060.7|199010.7|199050.9|199000.9|199116|199030.7|199026.2|198952.8|286
1729613700000|2024-10-22 16:15:00|199059.2|199009.2|199064.6|198939.6|199086.3|199036.3|198998|198932|273
1729614000000|2024-10-22 16:20:00|199067.8|198942.8|199077.8|198952.8|199087.1|199003.6|198904.2|198808.9|356
1729614300000|2024-10-22 16:25:00|199077.6|198952.6|198888.4|198838.4|199080.2|198960.8|198846.8|198796.8|447
1729614600000|2024-10-22 16:30:00|198888.1|198838.1|198892.4|198842.4|198932|198854.3|198836.6|198711.6|380
1729614900000|2024-10-22 16:35:00|198893.2|198843.2|198905.8|198780.8|198994.5|198906.3|198830.5|198735.5|369
1729615200000|2024-10-22 16:40:00|198906.5|198781.5|198911.6|198786.6|198941.6|198816.6|198873.3|198748.3|192
1729615500000|2024-10-22 16:45:00|198916.1|198791.1|198868.5|198818.5|198924.8|198819.6|198859.6|198748.9|201
1729615800000|2024-10-22 16:50:00|198860.2|198810.2|198877.6|198752.6|198914.1|198843.5|198799.9|198749|578
1729616100000|2024-10-22 16:55:00|198877.2|198752.2|198859.4|198734.4|198926.3|198838.3|198846.4|198722.9|373
1729616400000|2024-10-22 17:00:00|198852.2|198727.2|198818.2|198693.2|198903.2|198807.8|198754.2|198642.7|405
1729616700000|2024-10-22 17:05:00|198818.4|198693.4|199003.6|198878.6|199010|198885|198815.6|198690.6|436
1729617000000|2024-10-22 17:10:00|199003.5|198878.5|199038.6|198988.6|199038.6|198988.6|198960.7|198863.2|531
1729617300000|2024-10-22 17:15:00|199043.7|198993.7|199009|198884|199067.8|199004.8|199004.6|198879.6|376
1729617600000|2024-10-22 17:20:00|199009.3|198884.3|199038.7|198913.7|199075.5|198950.5|198975.1|198850.1|396
1729617900000|2024-10-22 17:25:00|199038.8|198913.8|199059.3|198934.3|199081.2|198992.9|198987.4|198890.7|371
1729618200000|2024-10-22 17:30:00|199059|198934|199008.9|198883.9|199062.6|198974.6|198999|198874|152
1729618500000|2024-10-22 17:35:00|199009.2|198884.2|199026.9|198901.9|199036.1|198911.1|198938.2|198813.2|392
1729618800000|2024-10-22 17:40:00|199033|198908|199078.6|199028.6|199099.6|199043.8|198968.4|198862.4|482
1729619100000|2024-10-22 17:45:00|199078.2|199028.2|199097|199047|199105.1|199055.1|199005.2|198922.5|377
1729619400000|2024-10-22 17:50:00|199097.8|199047.8|199141.8|199091.8|199208|199120|199054.6|199004.6|635
1729619700000|2024-10-22 17:55:00|199178.4|199053.4|199201.7|199076.7|199204|199132.5|199051.3|198966|283
1729620000000|2024-10-22 18:00:00|199200.2|199075.2|199249.5|199199.5|199308.2|199240.1|199155.1|199075.2|349
1729620300000|2024-10-22 18:05:00|199239.6|199189.6|199457.2|199407.2|199470.4|199420.4|199238.7|199163.1|368
1729620600000|2024-10-22 18:10:00|199457.6|199407.6|199346.8|199296.8|199458.7|199408.7|199346.8|199275.7|493
1729620900000|2024-10-22 18:15:00|199349.8|199299.8|199434.3|199309.3|199436.6|199312.2|199291.9|199210.9|400
1729621200000|2024-10-22 18:20:00|199434.7|199309.7|199365|199315|199440.3|199370.2|199341.2|199272.5|398
1729621500000|2024-10-22 18:25:00|199365.7|199315.7|199396.6|199271.6|199411.3|199325.9|199272.8|199216.3|413
1729621800000|2024-10-22 18:30:00|199396.3|199271.3|199334.5|199209.5|199399.3|199274.3|199303.3|199199.5|422
1729622100000|2024-10-22 18:35:00|199335|199210|199316.8|199191.8|199335|199244.9|199261.5|199136.5|232
1729622400000|2024-10-22 18:40:00|199318|199193|199316|199191|199394.2|199315.7|199308.4|199183.4|388
1729622700000|2024-10-22 18:45:00|199315.3|199190.3|199287.8|199162.8|199315.3|199234.9|199200.8|199137|434
1729623000000|2024-10-22 18:50:00|199289.6|199164.6|199245.8|199120.8|199289.6|199197.4|199122.1|199035.9|398
1729623300000|2024-10-22 18:55:00|199246.6|199121.6|199336.5|199286.5|199393.6|199303.5|199209.3|199121.6|524
1729623600000|2024-10-22 19:00:00|199338|199288|199326.5|199276.5|199364|199314|199312.8|199262.8|517
1729623900000|2024-10-22 19:05:00|199327.1|199277.1|199387.5|199262.5|199405.1|199332.6|199327.1|199248.3|348
1729624200000|2024-10-22 19:10:00|199387.7|199262.7|199402.5|199352.5|199406.4|199356.4|199339.7|199255.9|306
1729624500000|2024-10-22 19:15:00|199404.9|199354.9|199515.9|199390.9|199532.1|199450.5|199403.9|199351.2|333
1729624800000|2024-10-22 19:20:00|199515.4|199390.4|199548.2|199423.2|199581.5|199493.3|199485.6|199381.4|312
1729625100000|2024-10-22 19:25:00|199548.6|199423.6|199406.9|199356.9|199549.9|199435|199393|199343|336
1729625400000|2024-10-22 19:30:00|199406.6|199356.6|199358.4|199233.4|199408.1|199358.1|199304.2|199228.7|282
1729625700000|2024-10-22 19:35:00|199359.9|199234.9|199377|199252|199380.4|199303.9|199304.8|199222.7|364
1729626000000|2024-10-22 19:40:00|199375.5|199250.5|199418.9|199293.9|199500|199412.6|199338.4|199236.6|223
1729626300000|2024-10-22 19:45:00|199419.2|199294.2|199446.7|199321.7|199458.2|199361.9|199339.6|199254.6|252
1729626600000|2024-10-22 19:50:00|199444.9|199319.9|199494.7|199369.7|199498.4|199402.8|199407.5|199305.5|361
1729626900000|2024-10-22 19:55:00|199496.7|199371.7|199501.4|199376.4|199580.9|199530.5|199411.3|199357|498
1729627200000|2024-10-22 20:00:00|199509.5|199384.5|199510.2|199385.2|199573.4|199467.1|199442|199348.4|188
1729627500000|2024-10-22 20:05:00|199509|199384|199438.9|199298|199524.3|199421.2|199386.1|199292.8|213
1729627800000|2024-10-22 20:10:00|199474.8|199310.4|199445|199320|199498|199395.5|199354.4|199269.3|181
1729628100000|2024-10-22 20:15:00|199446|199321|199571.5|199446.5|199615.3|199465.4|199408.2|199318.3|145
1729628400000|2024-10-22 20:20:00|199571.4|199446.4|199625|199500|199672.8|199519.9|199569|199444|334
1729628700000|2024-10-22 20:25:00|199630.8|199505.8|199613.1|199488.1|199691.8|199534.6|199613.1|199477.7|279
1729629000000|2024-10-22 20:30:00|199640.8|199515.8|199695|199570|199757.7|199672.1|199571.4|199446.4|226
1729629300000|2024-10-22 20:35:00|199692.8|199567.8|199688.8|199563.8|199736.2|199619.6|199655.7|199490.7|130
1729629600000|2024-10-22 20:40:00|199690.4|199565.4|199663.8|199613.8|199762.2|199623.2|199645.2|199532.9|143
1729629900000|2024-10-22 20:45:00|199675.1|199625.1|199695.2|199645.2|199770.3|199652.7|199650|199543.8|89
1729630200000|2024-10-22 20:50:00|199693.2|199643.2|199686.6|199561.6|199769.3|199681.8|199633|199540.1|121
1729630500000|2024-10-22 20:55:00|199686.4|199561.4|199599.3|199289.3|199729|199562.5|199599.3|199289.3|304
1729630800000|2024-10-22 21:00:00|199599|199289|199754.2|199444.2|199754.8|199444.8|199589.3|199279.3|29
1729631100000|2024-10-22 21:05:00|199742.9|199432.9|199748.1|199438.1|199751.6|199441.6|199742.9|199432.9|9
1729631400000|2024-10-22 21:10:00|199747.7|199437.7|199524.8|199214.8|199805|199495|199524.8|199214.8|27
1729631700000|2024-10-22 21:15:00|199530.6|199220.6|199475.2|199165.2|199530.6|199220.6|199474.9|199164.9|10
1729632000000|2024-10-22 21:20:00|199474.9|199164.9|199462|199152|199499.8|199189.8|199461.8|199151.8|9
1729632300000|2024-10-22 21:25:00|199499.9|199189.9|199600.2|199290.2|199606.8|199296.8|199499.9|199189.9|15
1729632600000|2024-10-22 21:30:00|199600.1|199290.1|199600.5|199290.5|199601.5|199291.5|199600.1|199290.1|9
1729632900000|2024-10-22 21:35:00|199601|199291|199600.4|199290.4|199601|199291|199600.4|199290.4|4
1729633200000|2024-10-22 21:40:00|199600.5|199290.5|199600.7|199290.7|199600.7|199290.7|199600.4|199290.4|11
1729633500000|2024-10-22 21:45:00|199600.6|199290.6|199600.1|199290.1|199600.7|199290.7|199600.1|199290.1|5
1729633800000|2024-10-22 21:50:00|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|199600.6|199290.6|1
1729634100000|2024-10-22 21:55:00|199600.7|199290.7|199600.7|199290.7|199600.9|199291.7|199600.7|199290.7|3
1729634400000|2024-10-22 22:00:00|199600.9|199290.9|199654.4|199427.1|199706.5|199435|199600.9|199290.9|158
1729634700000|2024-10-22 22:05:00|199659.5|199432.3|199656.4|199428.5|199689|199435.2|199645.9|199371|113
1729635000000|2024-10-22 22:10:00|199649.8|199421.9|199722.4|199513.3|199723.4|199513.3|199622.8|199341|90
1729635300000|2024-10-22 22:15:00|199720.1|199515.6|199721.1|199531.5|199776.6|199557.8|199709.6|199445.2|46
1729635600000|2024-10-22 22:20:00|199720.9|199531.7|199776.5|199466.5|199782.6|199531.7|199712.5|199466.5|25
1729635900000|2024-10-22 22:25:00|199776.6|199466.6|199713.7|199527.7|199783.7|199531.3|199711.1|199466.5|29
1729636200000|2024-10-22 22:30:00|199713.6|199468.6|199692|199500|199780.5|199530|199656.8|199438.8|51
1729636500000|2024-10-22 22:35:00|199749.4|199439.4|199746.9|199436.9|199753.4|199501.5|199683|199436.9|21
1729636800000|2024-10-22 22:40:00|199747.3|199437.3|199688.6|199494.6|199749.5|199528.5|199653.5|199435.7|24
1729637100000|2024-10-22 22:45:00|199747.4|199437.4|199689.5|199495.4|199747.4|199528.8|199653.8|199437.4|11
1729637400000|2024-10-22 22:50:00|199747.4|199437.4|199751.9|199441.9|199774.2|199532.8|199681.2|199435.4|28
1729637700000|2024-10-22 22:55:00|199748.6|199438.6|199692.5|199518|199772.1|199525.1|199684.4|199438.5|33
1729638000000|2024-10-22 23:00:00|199711.4|199520.7|199629.4|199467.3|199785|199560.6|199594|199416|122
1729638300000|2024-10-22 23:05:00|199630.1|199466.6|199710|199400|199710.5|199467.9|199629.4|199394.5|63
1729638600000|2024-10-22 23:10:00|199585.8|199460.8|199610.1|199485.1|199710.5|199510.9|199584.8|199385.5|48
1729638900000|2024-10-22 23:15:00|199710.5|199400.5|199710.5|199400.5|199712.5|199483.8|199608.8|199399|37
1729639200000|2024-10-22 23:20:00|199642.9|199455.8|199642.5|199455|199713|199483.7|199603.8|199399|33
1729639500000|2024-10-22 23:25:00|199641.8|199454.7|199643.1|199455.3|199711.5|199484|199609|199399|32
1729639800000|2024-10-22 23:30:00|199709|199399|199598|199451.5|199726|199488.5|199598|199388|74
1729640100000|2024-10-22 23:35:00|199638.3|199450.9|199709.5|199399.5|199710.5|199484.1|199598|199396.6|50
1729640400000|2024-10-22 23:40:00|199708.5|199398.5|199605.9|199456.1|199709|199490.7|199605.9|199389.6|39
1729640700000|2024-10-22 23:45:00|199708.5|199398.5|199607.5|199384.9|199711|199480.3|199545.2|199336|102
1729641000000|2024-10-22 23:50:00|199607.9|199385.2|199641.8|199389.3|199668|199402.9|199607.9|199365|65
1729641300000|2024-10-22 23:55:00|199641.1|199389|199667|199364|199670|199389.4|199640.7|199361|52
1729641600000|2024-10-23 00:00:00|199668|199365|199670.3|199456.3|199702.8|199514.2|199623|199359|195
1729641900000|2024-10-23 00:05:00|199670.7|199473.5|199722.9|199515.5|199737.7|199524.7|199632.3|199393|512
1729642200000|2024-10-23 00:10:00|199724.2|199517.1|199677.6|199552.6|199780.3|199594.3|199666.7|199514.1|327
1729642500000|2024-10-23 00:15:00|199680.6|199555.6|199674.4|199549.4|199745|199573.8|199668.5|199495|219
1729642800000|2024-10-23 00:20:00|199730|199492|199675.6|199550.6|199731|199556.5|199670.4|199489|99
1729643100000|2024-10-23 00:25:00|199731|199496|199718.9|199515.5|199743|199515.9|199713.5|199492|62
1729643400000|2024-10-23 00:30:00|199720.3|199516.5|199668.5|199358.5|199750|199520.9|199618.1|199353.5|166
1729643700000|2024-10-23 00:35:00|199667.5|199357.5|199625.4|199444.7|199672|199453|199600.4|199356|132
1729644000000|2024-10-23 00:40:00|199625.1|199444.4|199698|199397|199699|199466.9|199610|199387|141
1729644300000|2024-10-23 00:45:00|199697|199396|199633.7|199506.9|199733|199527.4|199603.4|199394|248
1729644600000|2024-10-23 00:50:00|199633|199506.6|199689.3|199524.5|199715|199561.3|199629.5|199449|283
1729644900000|2024-10-23 00:55:00|199680.9|199537.1|199681.2|199538.1|199716|199541.2|199677.3|199509|127
1729645200000|2024-10-23 01:00:00|199680.5|199538.4|199677.7|199534.6|199715|199543.2|199672.3|199510|129
1729645500000|2024-10-23 01:05:00|199677.4|199534.3|199679.1|199534.6|199719|199536.3|199677.3|199508|78
1729645800000|2024-10-23 01:10:00|199679.4|199534.9|199713|199505|199719|199556.8|199667.8|199504|141
1729646100000|2024-10-23 01:15:00|199716|199507|199737|199502|199737|199561.3|199670.9|199501|245
1729646400000|2024-10-23 01:20:00|199736|199501|199688|199563|199742.7|199592.9|199657.5|199494|231
1729646700000|2024-10-23 01:25:00|199688.8|199563.8|199680.7|199555.7|199722|199567.8|199674.8|199521|159
1729647000000|2024-10-23 01:30:00|199680|199555|199629.6|199504.6|199708|199560|199611.4|199486.4|398
1729647300000|2024-10-23 01:35:00|199623.8|199498.8|199708|199583|199717.5|199592.5|199592.3|199467.3|361
1729647600000|2024-10-23 01:40:00|199707.4|199582.4|199769.3|199644.3|199801|199657.8|199706|199580.5|331
1729647900000|2024-10-23 01:45:00|199769.1|199644.1|199769.6|199644.6|199798|199656.1|199761.9|199619|253
1729648200000|2024-10-23 01:50:00|199769.3|199644.3|199782.3|199657.3|199819|199662.2|199764.3|199637|109
1729648500000|2024-10-23 01:55:00|199815|199640|199814|199639|199842.6|199679.6|199777.8|199639|101
1729648800000|2024-10-23 02:00:00|199782.2|199657.2|199801|199627|199805|199657.8|199759.5|199627|146
1729649100000|2024-10-23 02:05:00|199803|199628|199730.8|199605.8|199803|199660.2|199681.1|199584|143
1729649400000|2024-10-23 02:10:00|199733.2|199608.2|199704.9|199579.9|199740.9|199615.9|199676.2|199538|172
1729649700000|2024-10-23 02:15:00|199705.5|199580.5|199696.2|199571.2|199755|199586.7|199685.6|199529|217
1729650000000|2024-10-23 02:20:00|199695.8|199570.8|199659.5|199534.5|199735|199575.7|199613.4|199529.6|154
1729650300000|2024-10-23 02:25:00|199659.7|199534.7|199707.9|199582.9|199713|199582.9|199648.8|199504|228
1729650600000|2024-10-23 02:30:00|199708.1|199583.1|199700.8|199575.8|199743|199583.1|199683.1|199539|202
1729650900000|2024-10-23 02:35:00|199697.8|199572.8|199700.2|199575.2|199737|199580.3|199679.7|199541|166
1729651200000|2024-10-23 02:40:00|199701.3|199576.3|199658.1|199533.1|199738|199580.8|199646.9|199521.9|198
1729651500000|2024-10-23 02:45:00|199657.7|199532.7|199658.5|199533.5|199696|199543.4|199646.2|199499|101
1729651800000|2024-10-23 02:50:00|199658.4|199533.4|199640.8|199515.8|199697|199539.4|199635.8|199469|123
1729652100000|2024-10-23 02:55:00|199642.3|199517.3|199685|199470|199685|199532.4|199611.9|199469|293
1729652400000|2024-10-23 03:00:00|199684|199503.5|199613.2|199488.2|199684|199515.3|199606.3|199456|283
1729652700000|2024-10-23 03:05:00|199613.7|199488.7|199613.7|199488.7|199683.1|199512.8|199609.2|199418.3|321
1729653000000|2024-10-23 03:10:00|199613.4|199488.4|199627.7|199502.7|199667|199508.2|199612.4|199450|248
1729653300000|2024-10-23 03:15:00|199628.1|199503.1|199609.9|199484.9|199660.9|199533.5|199601.1|199459|233
1729653600000|2024-10-23 03:20:00|199610|199485|199639.4|199514.4|199673.4|199548.4|199609.1|199465|209
1729653900000|2024-10-23 03:25:00|199643.7|199518.7|199622.9|199497.9|199686|199523|199609.1|199436|188
1729654200000|2024-10-23 03:30:00|199616.6|199491.6|199683|199459|199688|199517|199616.1|199458|122
1729654500000|2024-10-23 03:35:00|199685|199460|199618.6|199493.6|199685|199509.5|199611.5|199453|266
1729654800000|2024-10-23 03:40:00|199615.2|199490.2|199606.1|199481.1|199618.8|199493.8|199595.9|199470.9|339
1729655100000|2024-10-23 03:45:00|199606.6|199481.6|199603.7|199478.7|199660|199503|199582.3|199436|212
1729655400000|2024-10-23 03:50:00|199606.7|199481.7|199654|199429|199675|199487.7|199598|199426|110
1729655700000|2024-10-23 03:55:00|199652|199428|199605.2|199480.2|199669|199492.3|199601|199427|112
1729656000000|2024-10-23 04:00:00|199605.5|199480.5|199616.1|199491.1|199621.9|199496.9|199592.7|199467.7|307
1729656300000|2024-10-23 04:05:00|199615.8|199490.8|199633.4|199508.4|199682|199514.7|199600.5|199456|206
1729656600000|2024-10-23 04:10:00|199633.3|199508.3|199678|199467|199681|199511.7|199622.9|199451|132
1729656900000|2024-10-23 04:15:00|199677|199466|199625.4|199500.4|199682|199533.8|199605.7|199459|135
1729657200000|2024-10-23 04:20:00|199625.5|199500.5|199626.8|199501.8|199672|199508.2|199614.5|199457|118
1729657500000|2024-10-23 04:25:00|199626.2|199501.2|199620|199495|199678|199507.8|199609|199458|114
1729657800000|2024-10-23 04:30:00|199620.3|199495.3|199582.3|199457.3|199643|199502.4|199562.5|199423|175
1729658100000|2024-10-23 04:35:00|199582.5|199457.5|199588.8|199463.8|199621|199469.7|199566.8|199415|219
1729658400000|2024-10-23 04:40:00|199588.7|199463.7|199580|199455|199645|199471|199577.8|199416|147
1729658700000|2024-10-23 04:45:00|199584.5|199459.5|199635.7|199510.7|199682.4|199557.4|199572.4|199447.4|322
1729659000000|2024-10-23 04:50:00|199637.8|199512.8|199676.9|199551.9|199732|199583.9|199633.6|199495|286
1729659300000|2024-10-23 04:55:00|199675.6|199550.6|199669.1|199544.1|199730|199564|199665.7|199495|201
1729659600000|2024-10-23 05:00:00|199671.3|199546.3|199672.5|199547.5|199708.4|199604.5|199643.8|199542.9|457
1729659900000|2024-10-23 05:05:00|199674.9|199549.9|199624.5|199499.5|199738.1|199613.1|199616.1|199491.1|573
1729660200000|2024-10-23 05:10:00|199638|199513|199615.8|199490.8|199650.2|199548|199566.9|199441.9|356
1729660500000|2024-10-23 05:15:00|199621.8|199496.8|199583.7|199458.7|199643.9|199518.9|199578.9|199453.9|222
1729660800000|2024-10-23 05:20:00|199585.5|199460.5|199599.8|199474.8|199605.6|199480.6|199580|199455|259
1729661100000|2024-10-23 05:25:00|199599.5|199474.5|199604.7|199479.7|199639|199502.3|199590.8|199440|210
1729661400000|2024-10-23 05:30:00|199604.2|199479.2|199587.4|199462.4|199647|199506.1|199546.2|199415|154
1729661700000|2024-10-23 05:35:00|199590|199465|199554.3|199429.3|199602|199468.2|199554.3|199385|224
1729662000000|2024-10-23 05:40:00|199554.1|199429.1|199551.2|199426.2|199616|199451|199549|199375|167
1729662300000|2024-10-23 05:45:00|199516.9|199466.9|199554.6|199429.6|199576.5|199466.9|199516.9|199424.1|343
1729662600000|2024-10-23 05:50:00|199558.4|199433.4|199609|199484|199664|199515.4|199553.2|199428.2|226
1729662900000|2024-10-23 05:55:00|199612.2|199487.2|199553.3|199428.3|199660|199505.8|199540.7|199415.7|309
1729663200000|2024-10-23 06:00:00|199553.7|199428.7|199626.2|199501.2|199631.6|199506.6|199552|199427|442
1729663500000|2024-10-23 06:05:00|199623.2|199498.2|199783.5|199658.5|199827.5|199702.5|199605.3|199480.3|339
1729663800000|2024-10-23 06:10:00|199786.7|199661.7|199760.4|199635.4|199850.3|199736.8|199746.3|199621.3|324
1729664100000|2024-10-23 06:15:00|199777.4|199652.4|199733.5|199608.5|199790.1|199665.1|199709.8|199584.8|289
1729664400000|2024-10-23 06:20:00|199734|199609|199774.5|199649.5|199808.8|199683.8|199729.1|199604.1|276
1729664700000|2024-10-23 06:25:00|199784|199659|199802.7|199677.7|199850.5|199765.2|199776.5|199651.5|197
1729665000000|2024-10-23 06:30:00|199812.5|199687.5|199985.8|199860.8|200014.4|199917.2|199796.9|199671.9|362
1729665300000|2024-10-23 06:35:00|199986|199861|199984.1|199859.1|200021|199887.6|199942.9|199817.9|191
1729665600000|2024-10-23 06:40:00|199983.8|199858.8|200038|199913|200051.8|199948.5|199966.9|199826|246
1729665900000|2024-10-23 06:45:00|200046.8|199921.8|200086.2|199961.2|200114.1|199989.1|200037.2|199912.2|311
1729666200000|2024-10-23 06:50:00|200095.5|199970.5|200002.7|199877.7|200099.1|199974.1|199965.1|199840.1|413
1729666500000|2024-10-23 06:55:00|200006.9|199881.9|200017.4|199892.4|200025.4|199900.4|199976.4|199851.4|194
1729666800000|2024-10-23 07:00:00|200017.7|199892.7|199889.8|199764.8|200017.7|199892.7|199845.7|199720.7|464
1729667100000|2024-10-23 07:05:00|199890.8|199765.8|199650.4|199525.4|199927.8|199802.8|199619|199469|464
1729667400000|2024-10-23 07:10:00|199658|199533|199691.3|199566.3|199743.9|199612.3|199642.9|199517.9|375
1729667700000|2024-10-23 07:15:00|199691.9|199566.9|199400.8|199275.8|199755.5|199630.5|199336.2|199243.9|528
1729668000000|2024-10-23 07:20:00|199408.6|199283.6|199501.1|199373.2|199520.7|199395.7|199388.2|199263.2|414
1729668300000|2024-10-23 07:25:00|199492.5|199365.5|199409.2|199284.2|199526.6|199401.6|199359|199234|456
1729668600000|2024-10-23 07:30:00|199410.2|199285.2|199406.7|199281.7|199457.7|199332.7|199400.2|199275.2|400
1729668900000|2024-10-23 07:35:00|199407.2|199282.2|199435.5|199287.9|199537.7|199412.7|199368.7|199243.7|401
1729669200000|2024-10-23 07:40:00|199433.2|199285.5|199370|199245|199461.5|199336.5|199358.5|199233.5|279
1729669500000|2024-10-23 07:45:00|199370.2|199245.2|199383.5|199256.2|199442.5|199342.9|199359.8|199234.8|358
1729669800000|2024-10-23 07:50:00|199383.9|199256.9|199460.7|199324|199480.3|199343.6|199365.5|199236.7|280
1729670100000|2024-10-23 07:55:00|199461.4|199332.3|199529.2|199404.2|199543.9|199443.7|199455.9|199323|286
1729670400000|2024-10-23 08:00:00|199543.8|199418.8|199712.2|199587.2|199719.1|199603.1|199526.5|199405.4|352
1729670700000|2024-10-23 08:05:00|199696|199571|199692.6|199567.6|199758.2|199654.5|199663.2|199538.2|303
1729671000000|2024-10-23 08:10:00|199657.1|199532.1|199711.8|199586.8|199736.4|199621.4|199640.9|199532.1|280
1729671300000|2024-10-23 08:15:00|199694.7|199569.7|199774.7|199649.7|199774.7|199699.4|199641.1|199545.2|260
1729671600000|2024-10-23 08:20:00|199778.1|199653.1|199702.2|199652.2|199780.9|199655.9|199702.2|199587.5|156
1729671900000|2024-10-23 08:25:00|199707.9|199657.9|199833.3|199708.3|199836.3|199711.3|199703.6|199599.3|219
1729672200000|2024-10-23 08:30:00|199835.7|199710.7|200006.6|199881.6|200028.4|199903.4|199835.7|199710.7|278
1729672500000|2024-10-23 08:35:00|200010.6|199885.6|200128.2|200003.2|200139.1|200014.1|200007|199882|254
1729672800000|2024-10-23 08:40:00|200126.5|200001.5|200295.7|200245.7|200346.7|200248.4|200110.2|199985.2|255
1729673100000|2024-10-23 08:45:00|200285.9|200235.9|200393.8|200246.3|200403.1|200275.5|200248.1|200125|198
1729673400000|2024-10-23 08:50:00|200384.6|200259.6|200328.3|200278.3|200393.8|200279.9|200134.7|200049.1|435
1729673700000|2024-10-23 08:55:00|200312.9|200262.9|200356.4|200231.4|200391.5|200296.9|200191.7|200092.5|354
1729674000000|2024-10-23 09:00:00|200363.2|200238.2|200382.7|200257.7|200396|200317|200264.3|200192.1|247
1729674300000|2024-10-23 09:05:00|200384.1|200259.1|200192.6|200067.6|200388.6|200307.7|200172.2|200067.2|267
1729674600000|2024-10-23 09:10:00|200142|200092|200229.4|200104.4|200254.1|200164.4|200136.5|200052|300
1729674900000|2024-10-23 09:15:00|200232|200107|200023.9|199973.9|200245.9|200143.2|199992.7|199916.6|384
1729675200000|2024-10-23 09:20:00|200017.4|199967.4|199861.7|199811.7|200057.6|200001.2|199854.2|199747.1|300
1729675500000|2024-10-23 09:25:00|199913.5|199788.5|199869.4|199819.4|199933.8|199864.6|199762.4|199677.4|180
1729675800000|2024-10-23 09:30:00|199860.5|199810.5|200007|199882|200007|199900.2|199851.3|199749.9|162
1729676100000|2024-10-23 09:35:00|200006|199881|200099.7|199974.7|200108|199983|199921|199835.3|229
1729676400000|2024-10-23 09:40:00|200096.6|199971.6|200020.1|199895.1|200109.7|199984.7|200008.3|199883.3|257
1729676700000|2024-10-23 09:45:00|200019.5|199894.5|200047|199922|200058.9|199933.9|199941|199816|204
1729677000000|2024-10-23 09:50:00|200046.4|199921.4|200065.6|199940.6|200085.1|199960.1|200007.5|199847|174
1729677300000|2024-10-23 09:55:00|200067.9|199942.9|200105.2|199980.2|200105.2|199980.2|200027.1|199902.1|203
1729677600000|2024-10-23 10:00:00|200106.7|199981.7|200158.1|200033.1|200233|200075.4|200105.5|199980.5|263
1729677900000|2024-10-23 10:05:00|200161.2|200036.2|200095.1|199970.1|200192.2|200067.2|200086.6|199961.6|236
1729678200000|2024-10-23 10:10:00|200092.1|199967.1|200116.2|199991.2|200122|199997|199985.3|199860.3|293
1729678500000|2024-10-23 10:15:00|200123.1|199998.1|200218.9|200093.9|200260.6|200098.7|200109.7|199984.7|175
1729678800000|2024-10-23 10:20:00|200221.8|200096.8|200578.7|200453.7|200586.8|200461.8|200215.4|200090.4|245
1729679100000|2024-10-23 10:25:00|200577.3|200452.3|200347.1|200222.1|200651.5|200537.2|200327.5|200202.5|362
1729679400000|2024-10-23 10:30:00|200332.6|200207.6|200093|199968|200376.2|200251.2|200090.6|199965.6|273
1729679700000|2024-10-23 10:35:00|200093.5|199968.5|200028|199903|200129.8|199984.7|200015.3|199890.3|161
1729680000000|2024-10-23 10:40:00|200026.9|199901.9|200265.3|200140.3|200283.1|200167.2|200020.8|199895.8|250
1729680300000|2024-10-23 10:45:00|200283.2|200158.2|200130.3|200005.3|200283.2|200181.8|200128.5|200003.5|221
1729680600000|2024-10-23 10:50:00|200129.2|200004.2|200108.3|199983.3|200165.6|200040.6|200092.6|199964.1|173
1729680900000|2024-10-23 10:55:00|200105.7|199980.7|200139.8|200014.8|200157.1|200072.2|200066.5|199941.5|164
1729681200000|2024-10-23 11:00:00|200138|200013|200209.5|200084.5|200209.5|200120.2|200130.7|200008.1|198
1729681500000|2024-10-23 11:05:00|200203.7|200078.7|200264.4|200139.4|200271.8|200161.1|200203.7|200037.4|242
1729681800000|2024-10-23 11:10:00|200247.3|200122.3|200278.6|200153.6|200312.7|200203.2|200191.9|200108.4|209
1729682100000|2024-10-23 11:15:00|200278.5|200153.5|200237.5|200112.5|200295.2|200160.3|200128.4|200030.7|288
1729682400000|2024-10-23 11:20:00|200238.9|200113.9|200309.5|200184.5|200318.5|200199.7|200201.2|200109.6|333
1729682700000|2024-10-23 11:25:00|200309.1|200184.1|200336.3|200211.3|200375.2|200250.2|200308.1|200183.1|201
1729683000000|2024-10-23 11:30:00|200335.3|200210.3|200293.1|200243.1|200347|200260.6|200284.4|200205.9|235
1729683300000|2024-10-23 11:35:00|200292.5|200242.5|200461.4|200336.4|200467.1|200375.3|200287.7|200237.7|471
1729683600000|2024-10-23 11:40:00|200455.5|200330.5|200539.6|200414.6|200544.3|200428|200455.5|200330.5|421
1729683900000|2024-10-23 11:45:00|200540.1|200415.1|200497.1|200372.1|200552|200427|200383.1|200258.1|532
1729684200000|2024-10-23 11:50:00|200499.5|200374.5|200471.9|200421.9|200519.9|200421.9|200448.7|200358.7|480
1729684500000|2024-10-23 11:55:00|200474|200424|200817.6|200692.6|200870.4|200772.9|200474|200424|694
1729684800000|2024-10-23 12:00:00|200817.9|200692.9|200920.5|200795.5|201026.9|200901.9|200692.5|200588.4|743
1729685100000|2024-10-23 12:05:00|200923.5|200798.5|200786|200661|201020.9|200895.9|200773.9|200648.9|699
1729685400000|2024-10-23 12:10:00|200784.5|200659.5|200582.5|200532.5|200788.6|200663.6|200530|200408.6|599
1729685700000|2024-10-23 12:15:00|200588.1|200538.1|200624.9|200499.9|200665.3|200570.2|200408.7|200298.8|622
1729686000000|2024-10-23 12:20:00|200552.4|200502.4|200664|200539|200707.4|200582.4|200539.9|200414.9|624
1729686300000|2024-10-23 12:25:00|200661.8|200536.8|200594.5|200469.5|200709|200622.9|200455.2|200384|548
1729686600000|2024-10-23 12:30:00|200594.1|200469.1|200630.9|200505.9|200682.5|200557.5|200533.1|200408.1|583
1729686900000|2024-10-23 12:35:00|200630.7|200505.7|200572.7|200447.7|200697|200593.4|200463.6|200381.9|573
1729687200000|2024-10-23 12:40:00|200568.5|200443.5|200391.9|200341.9|200580.5|200503.9|200331.3|200252.4|522
1729687500000|2024-10-23 12:45:00|200395.1|200345.1|200429.1|200304.1|200429.2|200362.1|200328.7|200226|349
1729687800000|2024-10-23 12:50:00|200416.9|200291.9|200570.1|200520.1|200637.5|200556.4|200342.3|200250.5|446
1729688100000|2024-10-23 12:55:00|200557.4|200507.4|200391.5|200341.5|200620.9|200556|200344.8|200261.7|450
1729688400000|2024-10-23 13:00:00|200388.5|200338.5|200071.3|200021.3|200435.1|200361.2|199972.7|199922.7|649
1729688700000|2024-10-23 13:05:00|200069.2|200019.2|199807.4|199757.4|200112.3|200027|199804.6|199754.6|532
1729689000000|2024-10-23 13:10:00|199811.5|199761.5|199902.6|199852.6|200044.3|199965.2|199723.4|199673.4|460
1729689300000|2024-10-23 13:15:00|199865.4|199815.4|199901.2|199776.2|199992.6|199916.2|199806.8|199732.6|382
1729689600000|2024-10-23 13:20:00|199902.7|199777.7|199738.2|199613.2|199915.1|199816.7|199570.7|199520.7|526
1729689900000|2024-10-23 13:25:00|199736.5|199611.5|199692.9|199642.9|199769.3|199709.9|199596.6|199485.7|422
1729690200000|2024-10-23 13:30:00|199690.3|199640.3|199722.7|199672.7|199883.5|199795.6|199599.2|199518.8|365
1729690500000|2024-10-23 13:35:00|199720.5|199670.5|199883.4|199758.4|199901.7|199821|199706.3|199620.7|450
1729690800000|2024-10-23 13:40:00|199881.3|199756.3|200018.8|199893.8|200028|199951.9|199821.4|199719.5|537
1729691100000|2024-10-23 13:45:00|200019.1|199894.1|200021.5|199971.5|200116.3|200034.1|199910.5|199835.2|482
1729691400000|2024-10-23 13:50:00|200019.3|199969.3|200011.9|199961.9|200224.4|200102.8|199875.2|199780.3|536
1729691700000|2024-10-23 13:55:00|200009.6|199959.6|200157.9|200019.6|200184.8|200097.9|199947.3|199862.5|632
1729692000000|2024-10-23 14:00:00|200158.3|200019.9|199947.4|199897.4|200159|200079.4|199887.6|199793.4|501
1729692300000|2024-10-23 14:05:00|199946.5|199896.5|199965.1|199915.1|200125.2|200049.1|199926.2|199801.2|397
1729692600000|2024-10-23 14:10:00|199962.9|199912.9|199876.5|199751.5|200040.6|199955.2|199840.7|199751.5|403
1729692900000|2024-10-23 14:15:00|199877.2|199752.2|199935.4|199885.4|199999|199904.9|199798.6|199702.6|438
1729693200000|2024-10-23 14:20:00|199932.2|199882.2|199782.8|199657.8|199961.1|199885.6|199744.8|199657.8|396
1729693500000|2024-10-23 14:25:00|199776.8|199651.8|199830.9|199705.9|199885.1|199789.5|199657.9|199560|410
1729693800000|2024-10-23 14:30:00|199831.5|199706.5|199794.5|199744.5|199892.8|199802.8|199652.8|199577.3|571
1729694100000|2024-10-23 14:35:00|199783|199733|199713|199588|199827.5|199744.1|199682.7|199557.7|405
1729694400000|2024-10-23 14:40:00|199710.3|199585.3|199579.3|199454.3|199710.3|199585.3|199559.1|199434.1|383
1729694700000|2024-10-23 14:45:00|199575.5|199450.5|199619.6|199494.6|199704.3|199621.2|199562|199437|379
1729695000000|2024-10-23 14:50:00|199621.7|199496.7|199764.2|199639.2|199814.3|199724.6|199577.2|199481.2|460
1729695300000|2024-10-23 14:55:00|199751|199626|199887.8|199837.8|199937.5|199842.5|199694.6|199626|685
1729695600000|2024-10-23 15:00:00|199887.9|199837.9|199828.6|199703.6|199937.8|199845.7|199773.9|199648.9|395
1729695900000|2024-10-23 15:05:00|199829.3|199704.3|199934.6|199809.6|199953|199828|199829.3|199704.3|286
1729696200000|2024-10-23 15:10:00|199933.9|199808.9|199794.2|199744.2|199949.1|199824.1|199783.7|199733.7|435
1729696500000|2024-10-23 15:15:00|199791.6|199741.6|199684.6|199634.6|199791.6|199741.6|199599.6|199549.6|629
1729696800000|2024-10-23 15:20:00|199678.5|199628.5|199659.3|199609.3|199773.2|199689.4|199552.3|199475.3|585
1729697100000|2024-10-23 15:25:00|199661.1|199611.1|199708.8|199583.8|199725.5|199644.9|199642.3|199568.1|462
1729697400000|2024-10-23 15:30:00|199712.9|199587.9|199748.2|199623.2|199771.1|199700.8|199579.9|199529.9|445
1729697700000|2024-10-23 15:35:00|199754.2|199629.2|199636.5|199511.5|199785.3|199707.9|199555.8|199493|364
1729698000000|2024-10-23 15:40:00|199636.3|199511.3|199714.8|199664.8|199764.1|199688.5|199563.8|199503.5|579
1729698300000|2024-10-23 15:45:00|199715.8|199665.8|199564.7|199514.7|199722.6|199672.6|199537.9|199487.9|515
1729698600000|2024-10-23 15:50:00|199564.4|199514.4|199355.6|199305.6|199585.6|199514.4|199137.5|199084.5|742
1729698900000|2024-10-23 15:55:00|199355.4|199305.4|199399.8|199274.8|199480.7|199409.1|199282.7|199210.8|557
1729699200000|2024-10-23 16:00:00|199401.5|199276.5|199124.3|199074.3|199413.2|199363.2|199099.4|199023.4|640
1729699500000|2024-10-23 16:05:00|199122|199072|199230.4|199180.4|199330.8|199250|199107.2|199019.4|480
1729699800000|2024-10-23 16:10:00|199227.4|199177.4|199355.7|199305.7|199419.6|199332.9|199204.5|199129|368
1729700100000|2024-10-23 16:15:00|199359.8|199309.8|199171.8|199121.8|199359.8|199309.8|199171.2|199121.2|312
1729700400000|2024-10-23 16:20:00|199171.2|199121.2|199274.5|199149.5|199323.5|199245.8|199134.3|199057.8|404
1729700700000|2024-10-23 16:25:00|199272.9|199147.9|199246.6|199196.6|199376.7|199251.7|199165.8|199115.8|337
1729701000000|2024-10-23 16:30:00|199247|199197|199372.6|199247.6|199390.3|199297.3|199163.3|199052|593
1729701300000|2024-10-23 16:35:00|199365.6|199240.6|199453.2|199328.2|199475.5|199374.3|199312.8|199227.2|416
1729701600000|2024-10-23 16:40:00|199450.5|199325.5|199470.8|199420.8|199548.3|199467.2|199393.5|199325.5|371
1729701900000|2024-10-23 16:45:00|199471|199421|199441.5|199316.5|199532.8|199467.7|199340.3|199290.3|391
1729702200000|2024-10-23 16:50:00|199415|199365|199340.6|199215.6|199480.6|199365.3|199299.4|199210.4|470
1729702500000|2024-10-23 16:55:00|199338.8|199213.8|199428.7|199303.7|199435.4|199356|199219.1|199129.9|370
1729702800000|2024-10-23 17:00:00|199431.2|199306.2|199351.9|199226.9|199433.1|199357.4|199222.2|199097.2|499
1729703100000|2024-10-23 17:05:00|199349|199224|199265.9|199140.9|199351.8|199264.1|199174.6|199096.5|369
1729703400000|2024-10-23 17:10:00|199264.2|199139.2|199059.3|198934.3|199356.8|199234.1|199008.8|198922.7|497
1729703700000|2024-10-23 17:15:00|199059.7|198934.7|198941.5|198891.5|199119.9|199040|198833.2|198762.6|498
1729704000000|2024-10-23 17:20:00|198935.7|198885.7|198988.1|198863.1|198997.7|198891|198849.1|198765.2|387
1729704300000|2024-10-23 17:25:00|198999|198874|198841.8|198716.8|199083.7|199006.8|198781.9|198693.2|445
1729704600000|2024-10-23 17:30:00|198838.6|198713.6|198921.2|198871.2|198937.9|198887.9|198671.5|198621.5|510
1729704900000|2024-10-23 17:35:00|198920.1|198870.1|198867.7|198817.7|198993.7|198943.7|198852.7|198802.7|504
1729705200000|2024-10-23 17:40:00|198869.1|198819.1|198901|198776|198992.9|198918.8|198853.6|198770.5|485
1729705500000|2024-10-23 17:45:00|198900.9|198775.9|198658.2|198533.2|198900.9|198814.9|198647.7|198530.4|478
1729705800000|2024-10-23 17:50:00|198656.1|198531.1|198697.7|198572.7|198733.3|198650.2|198568.1|198518.1|640
1729706100000|2024-10-23 17:55:00|198697.2|198572.2|198734.7|198609.7|198784.2|198659.2|198609.2|198521.2|393
1729706400000|2024-10-23 18:00:00|198735|198610|198866.2|198741.2|198882.6|198762.9|198724.2|198599.2|374
1729706700000|2024-10-23 18:05:00|198867.5|198742.5|198713.9|198663.9|198867.5|198747.2|198700.1|198628.9|542
1729707000000|2024-10-23 18:10:00|198705.2|198655.2|198927.4|198877.4|198952.4|198901|198702.9|198652.9|587
1729707300000|2024-10-23 18:15:00|198941.8|198891.8|198917.1|198867.1|199056.8|199006.8|198903.6|198853.6|559
1729707600000|2024-10-23 18:20:00|198917.8|198867.8|198846.3|198796.3|198957.6|198880.9|198757.7|198686.3|619
1729707900000|2024-10-23 18:25:00|198839.5|198789.5|198942.2|198892.2|199010|198960|198838.8|198788.8|638
1729708200000|2024-10-23 18:30:00|198963.7|198913.7|198807.9|198757.9|198977.8|198927.8|198728|198678|547
1729708500000|2024-10-23 18:35:00|198808.7|198758.7|198749.5|198624.5|198816.5|198758.7|198671.2|198585.5|468
1729708800000|2024-10-23 18:40:00|198749.6|198624.6|198627.8|198502.8|198754|198658.5|198590|198494.6|467
1729709100000|2024-10-23 18:45:00|198627.6|198502.6|198581.1|198531.1|198628.6|198559.5|198481.5|198406.2|614
1729709400000|2024-10-23 18:50:00|198579.2|198529.2|198564.8|198514.8|198630.2|198580.2|198496.9|198421.9|520
1729709700000|2024-10-23 18:55:00|198558.9|198508.9|198527.1|198477.1|198565.4|198515.4|198451.5|198401.5|700
1729710000000|2024-10-23 19:00:00|198531.1|198481.1|198673.8|198548.8|198734.8|198684.8|198520|198461.7|508
1729710300000|2024-10-23 19:05:00|198673.5|198548.5|198640.3|198590.3|198723.2|198673.2|198619.1|198494.1|491
1729710600000|2024-10-23 19:10:00|198630.5|198580.5|198571.7|198446.7|198670.6|198610.2|198464.9|198414.9|581
1729710900000|2024-10-23 19:15:00|198574.5|198449.5|198527|198477|198574.5|198505.4|198477|198414.1|438
1729711200000|2024-10-23 19:20:00|198531.6|198481.6|198559.7|198509.7|198566.4|198516.4|198519.3|198469.3|306
1729711500000|2024-10-23 19:25:00|198562|198512|198461.7|198411.7|198570.6|198520.6|198388.2|198338.2|546
1729711800000|2024-10-23 19:30:00|198460.4|198410.4|198570.7|198520.7|198577.6|198527.6|198440.7|198390.7|435
1729712100000|2024-10-23 19:35:00|198568.3|198518.3|198502.3|198377.3|198599|198524.9|198392.5|198267.5|513
1729712400000|2024-10-23 19:40:00|198503.9|198378.9|198521.4|198396.4|198625.7|198500.7|198488.3|198363.3|262
1729712700000|2024-10-23 19:45:00|198514.7|198389.7|198436.5|198311.5|198519.4|198394.4|198405.3|198280.3|272
1729713000000|2024-10-23 19:50:00|198434.3|198309.3|198448.3|198323.3|198489.6|198364.6|198422.5|198297.5|282
1729713300000|2024-10-23 19:55:00|198446|198321|198324.8|198199.8|198460.2|198335.2|198220.1|198095.1|542
1729713600000|2024-10-23 20:00:00|198310.9|198185.9|198448.6|198323.6|198465.7|198340.7|198309.6|198184.6|321
1729713900000|2024-10-23 20:05:00|198442.8|198317.8|198458.7|198333.7|198530.8|198405.8|198439.9|198314.9|182
1729714200000|2024-10-23 20:10:00|198460.2|198335.2|198459.5|198334.5|198489.4|198371.9|198395.1|198270.1|280
1729714500000|2024-10-23 20:15:00|198459.6|198334.6|198436.6|198311.6|198554.9|198429.9|198436.6|198311.6|321
1729714800000|2024-10-23 20:20:00|198436.5|198311.5|198339.1|198214.1|198442.8|198318.3|198312.4|198187.4|167
1729715100000|2024-10-23 20:25:00|198337.6|198212.6|198337.3|198212.3|198367.4|198228.3|198304.8|198173.6|259
1729715400000|2024-10-23 20:30:00|198335.7|198210.7|198300.7|198175.7|198351.9|198226.9|198294.1|198140.5|258
1729715700000|2024-10-23 20:35:00|198304.6|198179.6|198433.4|198308.4|198484|198359|198271.1|198133.7|158
1729716000000|2024-10-23 20:40:00|198433.1|198308.1|198432.3|198307.3|198481.5|198353|198377.9|198252.9|183
1729716300000|2024-10-23 20:45:00|198480.9|198270.6|198375.9|198230.3|198480.9|198321.1|198360|198223|136
1729716600000|2024-10-23 20:50:00|198382.5|198236.9|198494.8|198358.8|198496.4|198365.4|198338.1|198198|321
1729716900000|2024-10-23 20:55:00|198509.7|198384.7|198514.2|198204.2|198734.7|198464.8|198465.8|198204.2|199
1729717200000|2024-10-23 21:00:00|198774.8|198464.8|198944.3|198634.3|198950.6|198640.6|198774.8|198464.8|3
1729717500000|2024-10-23 21:05:00|198948.8|198638.8|198946.5|198636.5|198948.8|198638.8|198946.5|198636.5|3
1729717800000|2024-10-23 21:10:00|198974.9|198664.9|198619.9|198309.9|198974.9|198664.9|198523.5|198213.5|25
1729718100000|2024-10-23 21:15:00|198630.3|198320.3|198480.4|198170.4|198630.3|198320.3|198469.7|198159.7|20
1729718400000|2024-10-23 21:20:00|198473.2|198163.2|198509.5|198199.5|198571|198261|198456.3|198146.3|25
1729718700000|2024-10-23 21:25:00|198572.1|198262.1|198576.2|198266.2|198576.2|198266.2|198508.8|198198.8|8
1729719000000|2024-10-23 21:30:00|198576.1|198266.1|198579.3|198269.3|198584.2|198274.2|198512.5|198202.5|20
1729719300000|2024-10-23 21:35:00|198579.4|198269.4|198589.1|198279.1|198591.7|198281.7|198579.4|198269.4|9
1729719600000|2024-10-23 21:40:00|198589.2|198279.2|198592.7|198282.7|198592.7|198282.7|198587.7|198277.7|11
1729719900000|2024-10-23 21:45:00|198592.8|198282.8|198587.2|198277.2|198592.9|198282.9|198521.6|198211.6|9
1729720200000|2024-10-23 21:50:00|198521.6|198211.6|198508.7|198198.7|198588.2|198278.2|198508.7|198198.7|184
1729720500000|2024-10-23 21:55:00|198565.7|198255.7|198566.5|198256.5|198609|198299|198500.1|198190.1|89
1729720800000|2024-10-23 22:00:00|198566.6|198256.6|198372.3|198062.3|198566.6|198256.6|198372.3|198062.3|117
1729721100000|2024-10-23 22:05:00|198377.3|198067.3|198402.9|198103.2|198404.3|198172.7|198325.5|198067.3|43
1729721400000|2024-10-23 22:10:00|198326.9|198177.5|198460.7|198295.8|198531.7|198296|198326.9|198102.4|37
1729721700000|2024-10-23 22:15:00|198431.6|198306.6|198451|198267|198526.7|198306.6|198431.6|198206.5|44
1729722000000|2024-10-23 22:20:00|198503.3|198209.8|198518.4|198208.4|198566.1|198340.3|198423.1|198200.4|36
1729722300000|2024-10-23 22:25:00|198507.3|198197.3|198418.7|198259.4|198507.3|198266|198417.4|198177.3|30
1729722600000|2024-10-23 22:30:00|198417.3|198260.4|198536.3|198226.3|198544.2|198313.3|198417.3|198186.4|45
1729722900000|2024-10-23 22:35:00|198537.3|198227.3|198492.6|198277.9|198544|198289.7|198479.7|198214.9|41
1729723200000|2024-10-23 22:40:00|198492|198278.6|198471|198259|198540.1|198305.3|198453.8|198204.5|41
1729723500000|2024-10-23 22:45:00|198520.3|198210.3|198465.7|198245.9|198522.5|198286.8|198426.1|198207.5|27
1729723800000|2024-10-23 22:50:00|198469.3|198243.7|198526.5|198216.5|198573.3|198287.4|198435.9|198200.7|33
1729724100000|2024-10-23 22:55:00|198522.9|198212.9|198506|198288.4|198547.1|198289.7|198436|198211.7|31
1729724400000|2024-10-23 23:00:00|198505.9|198306.1|198552.5|198371.9|198552.5|198371.9|198456.2|198227.1|44
1729724700000|2024-10-23 23:05:00|198551.9|198373.5|198601.8|198291.8|198618|198375|198514.7|198291.8|46
1729725000000|2024-10-23 23:10:00|198532.7|198362.6|198530.1|198359.4|198610.8|198408.8|198513.3|198291.5|28
1729725300000|2024-10-23 23:15:00|198603.9|198293.9|198612|198302|198615.7|198399.2|198504.6|198291.2|28
1729725600000|2024-10-23 23:20:00|198534.6|198358.9|198584.8|198274.8|198613.4|198396.5|198503.7|198271.5|34
1729725900000|2024-10-23 23:25:00|198567.8|198259.4|198511.6|198328.4|198577.7|198334.9|198498.4|198259|21
1729726200000|2024-10-23 23:30:00|198501.3|198332|198485.4|198348.5|198564.7|198348.5|198485.4|198235.3|27
1729726500000|2024-10-23 23:35:00|198477.9|198339.5|198443.5|198283.1|198542.3|198339.5|198418.4|198195.8|40
1729726800000|2024-10-23 23:40:00|198509.9|198199.9|198432.7|198289.9|198509.9|198289.9|198429.2|198195.6|25
1729727100000|2024-10-23 23:45:00|198429.6|198290|198509.4|198199.4|198509.4|198300.1|198420|198192.8|26
1729727400000|2024-10-23 23:50:00|198442|198293|198546.5|198236.5|198546.5|198374|198417.1|198194.8|38
1729727700000|2024-10-23 23:55:00|198546|198236|198532.2|198222.2|198546.5|198372.6|198414|198221.8|46
1729728000000|2024-10-24 00:00:00|198535|198225|198470.7|198337|198542.5|198339.9|198447|198224.7|64
1729728300000|2024-10-24 00:05:00|198468.5|198334.8|198416.7|198291.7|198518|198364.5|198382.8|198249|135
1729728600000|2024-10-24 00:10:00|198416.4|198291.4|198416.2|198291.2|198514|198310.9|198391.7|198250|123
1729728900000|2024-10-24 00:15:00|198416.4|198291.4|198405|198355|198524|198399|198391.3|198258|271
1729729200000|2024-10-24 00:20:00|198417.9|198367.9|198439.4|198389.4|198503.1|198402.7|198400.3|198282.5|127
1729729500000|2024-10-24 00:25:00|198450.9|198400.9|198528.2|198403.2|198554.9|198444.5|198434.7|198281.9|139
1729729800000|2024-10-24 00:30:00|198528.1|198403.1|198459.1|198334.1|198583|198435|198426.3|198263|173
1729730100000|2024-10-24 00:35:00|198459.7|198334.7|198527|198289|198527|198394.6|198423.9|198266|116
1729730400000|2024-10-24 00:40:00|198524|198290|198500.1|198375.1|198535|198380.1|198461.3|198290|178
1729730700000|2024-10-24 00:45:00|198499.1|198374.1|198421.9|198296.9|198505.1|198380.1|198413.8|198240|188
1729731000000|2024-10-24 00:50:00|198422.1|198297.1|198379.1|198254.1|198476|198304.6|198363.1|198238.1|228
1729731300000|2024-10-24 00:55:00|198374.6|198249.6|198318.3|198193.3|198423|198271.4|198315.7|198190.7|288
1729731600000|2024-10-24 01:00:00|198318|198193|198315.3|198190.3|198406.3|198281.3|198311.7|198186.7|270
1729731900000|2024-10-24 01:05:00|198310.3|198185.3|198302.9|198177.9|198365|198198.5|198236.1|198123|153
1729732200000|2024-10-24 01:10:00|198299.6|198174.6|198279|198154|198312.5|198203|198231.3|198138|281
1729732500000|2024-10-24 01:15:00|198283.1|198158.1|198313.1|198188.1|198323.3|198204.3|198238.1|198137.9|252
1729732800000|2024-10-24 01:20:00|198313.7|198188.7|198279.6|198229.6|198396|198252.9|198276.7|198173|242
1729733100000|2024-10-24 01:25:00|198276|198226|198349.7|198224.7|198363.5|198248.1|198270.3|198176.8|290
1729733400000|2024-10-24 01:30:00|198348.2|198223.2|198344.6|198219.6|198385.1|198260.1|198337.1|198212.1|338
1729733700000|2024-10-24 01:35:00|198345.2|198220.2|198354.3|198229.3|198392|198244.5|198333.5|198187|275
1729734000000|2024-10-24 01:40:00|198382.4|198257.4|198385.3|198260.3|198406.3|198281.3|198377.4|198252.4|230
1729734300000|2024-10-24 01:45:00|198382.1|198257.1|198376.3|198251.3|198410|198260|198363|198230|235
1729734600000|2024-10-24 01:50:00|198375.1|198250.1|198346|198221|198408|198256.7|198316|198191|165
1729734900000|2024-10-24 01:55:00|198346.3|198221.3|198385.9|198260.9|198409|198265.8|198338.2|198182|238
1729735200000|2024-10-24 02:00:00|198382.2|198257.2|198431.9|198306.9|198477|198320.9|198371.9|198246.9|410
1729735500000|2024-10-24 02:05:00|198428.8|198303.8|198394.7|198269.7|198441|198314.8|198372.4|198247.4|263
1729735800000|2024-10-24 02:10:00|198395.1|198270.1|198358.1|198233.1|198403.5|198278.5|198325.3|198187|266
1729736100000|2024-10-24 02:15:00|198357.6|198232.6|198353|198152|198389|198236|198313.6|198152|252
1729736400000|2024-10-24 02:20:00|198310.8|198185.8|198285.6|198160.6|198357|198186.9|198279.5|198117|208
1729736700000|2024-10-24 02:25:00|198282.2|198157.2|198308.6|198183.6|198356|198188.8|198281|198109|133
1729737000000|2024-10-24 02:30:00|198304.2|198179.2|198294.6|198169.6|198363|198196.6|198284|198107|136
1729737300000|2024-10-24 02:35:00|198294|198169|198352|198120|198363|198187.1|198279.2|198118|86
1729737600000|2024-10-24 02:40:00|198298.8|198173.8|198340|198137|198357|198184.3|198265.5|198114|174
1729737900000|2024-10-24 02:45:00|198338|198135|198271.5|198146.5|198340|198181.4|198263.1|198098|118
1729738200000|2024-10-24 02:50:00|198332|198109|198292.4|198167.4|198332|198177.5|198231.7|198099|180
1729738500000|2024-10-24 02:55:00|198293.8|198168.8|198325.6|198200.6|198379|198218.3|198280|198142|144
1729738800000|2024-10-24 03:00:00|198325.1|198200.1|198328|198129|198375|198200.1|198266.1|198120|143
1729739100000|2024-10-24 03:05:00|198327|198166.2|198293.7|198168.7|198335|198182.7|198277.1|198128.6|127
1729739400000|2024-10-24 03:10:00|198293.5|198168.5|198298|198173|198338|198175.6|198291.3|198129|76
1729739700000|2024-10-24 03:15:00|198295.3|198170.3|198249.4|198124.4|198331|198170.3|198230.5|198105.5|193
1729740000000|2024-10-24 03:20:00|198249.1|198124.1|198241.2|198116.2|198310|198162.5|198201.6|198069|397
1729740300000|2024-10-24 03:25:00|198246.4|198121.4|198285|198075|198315.3|198159.8|198200.3|198048.8|199
1729740600000|2024-10-24 03:30:00|198286|198076|198252.7|198127.7|198305|198129.8|198238.5|198076|182
1729740900000|2024-10-24 03:35:00|198251.9|198126.9|198263.6|198138.6|198314|198177.6|198231.3|198074|369
1729741200000|2024-10-24 03:40:00|198262.2|198137.2|198269.6|198144.6|198311|198172.9|198257.3|198085|79
1729741500000|2024-10-24 03:45:00|198269.2|198144.2|198263.6|198138.6|198314|198175.1|198259.3|198077|153
1729741800000|2024-10-24 03:50:00|198322|198086|198269.9|198144.9|198324|198161.2|198263.2|198084|61
1729742100000|2024-10-24 03:55:00|198269.4|198144.4|198272.7|198147.7|198315|198150.9|198268.1|198102|107
1729742400000|2024-10-24 04:00:00|198270.4|198145.4|198259.9|198134.9|198317|198147.8|198257.6|198081|121
1729742700000|2024-10-24 04:05:00|198311|198088|198290.6|198165.6|198368|198205.5|198280.5|198088|309
1729743000000|2024-10-24 04:10:00|198298.9|198173.9|198328.5|198203.5|198379|198208.1|198283.9|198133|151
1729743300000|2024-10-24 04:15:00|198376|198164|198317.8|198192.8|198378|198203.7|198304.9|198160|124
1729743600000|2024-10-24 04:20:00|198317.6|198192.6|198309.6|198184.6|198364|198201.1|198308.8|198150|185
1729743900000|2024-10-24 04:25:00|198308.7|198183.7|198349|198125|198349|198183.7|198292.2|198117|88
1729744200000|2024-10-24 04:30:00|198304.1|198179.1|198327.9|198202.9|198345|198213.3|198304.1|198149|288
1729744500000|2024-10-24 04:35:00|198365|198170|198303.2|198178.2|198365|198204.9|198298.7|198144|85
1729744800000|2024-10-24 04:40:00|198303.4|198178.4|198306.9|198181.9|198341|198221.6|198266|198142|95
1729745100000|2024-10-24 04:45:00|198302.9|198177.9|198343|198128|198344|198193.3|198292.9|198127|111
1729745400000|2024-10-24 04:50:00|198300.4|198175.4|198299.1|198174.1|198353|198189.4|198297.5|198129|94
1729745700000|2024-10-24 04:55:00|198299.2|198174.2|198349|198129|198367|198182.4|198296.1|198105.2|109
1729746000000|2024-10-24 05:00:00|198304.4|198179.4|198308.8|198183.8|198350|198190.8|198291.9|198134|176
1729746300000|2024-10-24 05:05:00|198312.5|198187.5|198306.2|198181.2|198344|198200|198305.5|198144|223
1729746600000|2024-10-24 05:10:00|198306.5|198181.5|198308.1|198183.1|198342|198192.6|198305.6|198147|156
1729746900000|2024-10-24 05:15:00|198308.3|198183.3|198305.7|198180.7|198333|198191.3|198295.8|198140|118
1729747200000|2024-10-24 05:20:00|198305.5|198180.5|198303.8|198178.8|198381.9|198218.8|198268.8|198120.8|49
1729747500000|2024-10-24 05:25:00|198337|198152|198312.2|198187.2|198341|198195.8|198300.3|198151|188
1729747800000|2024-10-24 05:30:00|198309.8|198184.8|198307.1|198182.1|198344|198222.3|198268.6|198148|141
1729748100000|2024-10-24 05:35:00|198307.2|198182.2|198305.1|198180.1|198334|198186.8|198297.3|198147|98
1729748400000|2024-10-24 05:40:00|198306.8|198181.8|198308|198183|198340|198190.6|198304|198147|83
1729748700000|2024-10-24 05:45:00|198310.6|198185.6|198334.6|198209.6|198381.8|198223.7|198305.2|198151|152
1729749000000|2024-10-24 05:50:00|198373|198162|198335.7|198210.7|198381|198213.8|198304.8|198128|178
1729749300000|2024-10-24 05:55:00|198335.2|198210.2|198258|198133|198337.7|198212.7|198200.4|198075.4|341
1729749600000|2024-10-24 06:00:00|198266.7|198141.7|198244.4|198119.4|198281|198144.4|198214.5|198089.5|408
1729749900000|2024-10-24 06:05:00|198245.3|198120.3|198210.4|198085.4|198275|198143.2|198201.9|198055|279
1729750200000|2024-10-24 06:10:00|198206.5|198081.5|198142.1|198017.1|198210.8|198085.8|198128.2|197991|361
1729750500000|2024-10-24 06:15:00|198141.8|198016.8|198072.8|197947.8|198166|198017.6|198035.1|197910.1|239
1729750800000|2024-10-24 06:20:00|198072.3|197947.3|198101.6|197976.6|198149|198019.9|198071.9|197946.9|333
1729751100000|2024-10-24 06:25:00|198101.3|197976.3|197996.1|197871.1|198109.9|197984.9|197986.3|197842|367
1729751400000|2024-10-24 06:30:00|197993.9|197868.9|197988.8|197863.8|198002.5|197877.5|197933.9|197808.9|317
1729751700000|2024-10-24 06:35:00|197987.4|197862.4|197983.1|197858.1|197994.4|197869.4|197981.1|197856.1|287
1729752000000|2024-10-24 06:40:00|197983.7|197858.7|198016.3|197891.3|198024.4|197899.4|197982.1|197857.1|538
1729752300000|2024-10-24 06:45:00|198017.1|197892.1|198139.8|198014.8|198162.8|198037.8|198016.7|197891.7|615
1729752600000|2024-10-24 06:50:00|198142.4|198017.4|198108.7|197983.7|198165.1|198054.3|198025.7|197931.6|385
1729752900000|2024-10-24 06:55:00|198111.8|197986.8|198146.4|198021.4|198179|198071.5|198087.4|197986.8|330
1729753200000|2024-10-24 07:00:00|198151.9|198026.9|198064.2|197939.2|198168.5|198043.5|197932|197807|593
1729753500000|2024-10-24 07:05:00|198061.8|197936.8|197955.7|197830.7|198080.1|197955.1|197920.5|197795.5|394
1729753800000|2024-10-24 07:10:00|197955.1|197830.1|197862.3|197655.9|197987.3|197862.3|197739.9|197653.2|466
1729754100000|2024-10-24 07:15:00|197857|197668.7|197876.1|197751.1|197950.8|197803.5|197845.7|197668.7|544
1729754400000|2024-10-24 07:20:00|197880.3|197755.3|197785.5|197660.5|197903.3|197778.3|197735.9|197645.8|493
1729754700000|2024-10-24 07:25:00|197785.4|197660.4|197730|197524.3|197813.3|197708.8|197634.7|197502.2|504
1729755000000|2024-10-24 07:30:00|197718|197512.3|197670.6|197545.6|197735.7|197617.9|197636.9|197437.2|552
1729755300000|2024-10-24 07:35:00|197673|197548|197786.1|197661.1|197825.1|197700.1|197673|197548|476
1729755600000|2024-10-24 07:40:00|197786.9|197661.9|197811.8|197686.8|197828.2|197703.2|197755.4|197630.4|185
1729755900000|2024-10-24 07:45:00|197780.4|197655.4|197820.1|197695.1|197835.5|197710.5|197777.2|197652.2|369
1729756200000|2024-10-24 07:50:00|197822|197697|197925.4|197800.4|197930|197805|197777.2|197652.2|446
1729756500000|2024-10-24 07:55:00|197927.6|197802.6|197993.3|197868.3|198018.3|197898.9|197927.6|197802.6|385
1729756800000|2024-10-24 08:00:00|197994.2|197869.2|198102.8|197977.8|198103.6|197978.6|197951.4|197826.4|542
1729757100000|2024-10-24 08:05:00|198106|197981|198110.1|197985.1|198170.5|198078.2|198069.6|197922|487
1729757400000|2024-10-24 08:10:00|198110|197985|198100|197975|198165.6|198040.6|198067.4|197942.4|540
1729757700000|2024-10-24 08:15:00|198100.5|197975.5|198103.6|197978.6|198161.6|198036.6|198069.6|197944.6|426
1729758000000|2024-10-24 08:20:00|198064.9|197939.9|198184|197973|198184|198028.7|198029.1|197904.1|312
1729758300000|2024-10-24 08:25:00|198137.6|198012.6|198099|197974|198162.4|198056|198058.5|197955.2|409
1729758600000|2024-10-24 08:30:00|198101.1|197976.1|198122.6|197997.6|198173.5|198075.4|198044.1|197952|513
1729758900000|2024-10-24 08:35:00|198134.4|198009.4|198095.8|197970.8|198177.8|198073.3|198080.3|197955.3|315
1729759200000|2024-10-24 08:40:00|198097|197972|198076.8|197951.8|198117|197992|198016.5|197891.5|224
1729759500000|2024-10-24 08:45:00|198076.2|197951.2|198056.7|197931.7|198160|198008.5|198039.3|197914.3|238
1729759800000|2024-10-24 08:50:00|198056.4|197931.4|198028.4|197903.4|198071.2|197946.2|197980.7|197875.8|288
1729760100000|2024-10-24 08:55:00|198025.9|197900.9|198126.8|198001.8|198138.9|198047.5|197988.1|197886.9|339
1729760400000|2024-10-24 09:00:00|198129.6|198004.6|198126|198001|198165.4|198063.2|198075.4|197989.4|527
1729760700000|2024-10-24 09:05:00|198127.4|198002.4|198055.1|197930.1|198134.4|198040|198046.8|197921.8|446
1729761000000|2024-10-24 09:10:00|198054.7|197929.7|198065.1|197940.1|198088.5|197996.1|197975.1|197889.1|274
1729761300000|2024-10-24 09:15:00|198069.4|197944.4|198070.5|198020.5|198115.8|198027.5|198008.1|197935.1|395
1729761600000|2024-10-24 09:20:00|198067.1|198017.1|198103.8|198053.8|198162.8|198092.5|198048.2|197952.5|333
1729761900000|2024-10-24 09:25:00|198105.7|198055.7|198088.1|198038.1|198147.5|198064.1|198049.6|197957.9|375
1729762200000|2024-10-24 09:30:00|198091.7|198041.7|198151.1|198026.1|198159.6|198074.5|198068.6|197994.8|462
1729762500000|2024-10-24 09:35:00|198147.3|198022.3|198185.8|198135.8|198279|198181|198086|198009.5|293
1729762800000|2024-10-24 09:40:00|198185.6|198135.6|198241.9|198116.9|198289.2|198186|198136.9|198054.5|186
1729763100000|2024-10-24 09:45:00|198232.9|198107.9|198321.9|198196.9|198336.9|198249.7|198184.7|198107.9|152
1729763400000|2024-10-24 09:50:00|198343.7|198218.7|198251.9|198201.9|198343.7|198250.2|198230.3|198144|216
1729763700000|2024-10-24 09:55:00|198239.1|198189.1|198321.1|198196.1|198349|198248.1|198239.1|198169|207
1729764000000|2024-10-24 10:00:00|198343|198171|198230.6|198180.6|198343|198239.8|198216.6|198130.8|398
1729764300000|2024-10-24 10:05:00|198288.3|198163.3|198209.4|198159.4|198288.3|198185.8|198197.6|198106.4|513
1729764600000|2024-10-24 10:10:00|198212|198162|198137|198087|198270.2|198179.6|198125.2|197997.8|237
1729764900000|2024-10-24 10:15:00|198181|198056|198017.9|197967.9|198181|198099.6|197996.1|197918.3|233
1729765200000|2024-10-24 10:20:00|198021.4|197971.4|198051.2|198001.2|198150.9|198018.7|198010.7|197869.4|248
1729765500000|2024-10-24 10:25:00|198052.4|198002.4|198032.5|197982.5|198094.3|198003.8|197987.2|197872.4|234
1729765800000|2024-10-24 10:30:00|198017.8|197967.8|198074|198024|198123.4|198036.3|197983.6|197897.4|255
1729766100000|2024-10-24 10:35:00|198087|198037|198165.5|198040.5|198200.6|198109|198065.5|197960.6|598
1729766400000|2024-10-24 10:40:00|198158.5|198033.5|198211.6|198161.6|198273.5|198189.5|198123.7|198024.6|759
1729766700000|2024-10-24 10:45:00|198225.6|198175.6|198266.6|198141.6|198281.2|198190.3|198199.2|198108.8|271
1729767000000|2024-10-24 10:50:00|198266.4|198141.4|198333.5|198208.5|198345.8|198272.6|198236.8|198129.4|319
1729767300000|2024-10-24 10:55:00|198334|198209|198398.7|198348.7|198459.4|198380.7|198257.9|198172.9|355
1729767600000|2024-10-24 11:00:00|198383.8|198333.8|198476.1|198426.1|198541.4|198462.9|198383.8|198323.5|356
1729767900000|2024-10-24 11:05:00|198476.6|198426.6|198408.9|198283.9|198525.3|198438.8|198351.6|198282.4|422
1729768200000|2024-10-24 11:10:00|198410.1|198285.1|198420.8|198295.8|198425.1|198312.7|198276.7|198205|503
1729768500000|2024-10-24 11:15:00|198423.8|198298.8|198425|198300|198462.2|198380.1|198359.9|198280|472
1729768800000|2024-10-24 11:20:00|198428.6|198303.6|198519.9|198394.9|198528.9|198403.9|198419.7|198294.7|198
1729769100000|2024-10-24 11:25:00|198517.4|198392.4|198479.4|198354.4|198525.1|198400.1|198377.3|198252.3|266
1729769400000|2024-10-24 11:30:00|198481.7|198356.7|198309.9|198184.9|198501.6|198376.6|198296.3|198171.3|350
1729769700000|2024-10-24 11:35:00|198308.2|198183.2|198195.8|198070.8|198353.8|198254.6|198167.4|198042.4|442
1729770000000|2024-10-24 11:40:00|198200.1|198075.1|198073.9|197948.9|198202.8|198077.8|197971.2|197921.2|450
1729770300000|2024-10-24 11:45:00|198069.7|197944.7|198119.1|198069.1|198200.5|198079.3|197958.4|197896.9|518
1729770600000|2024-10-24 11:50:00|198119.3|198069.3|198048|197923|198132.3|198082.3|197941.6|197851.8|453
1729770900000|2024-10-24 11:55:00|198047.7|197922.7|198023|197844.4|198057|197932|197875.9|197750.9|443
1729771200000|2024-10-24 12:00:00|198032.5|197853.9|197888.9|197838.9|198077.1|197952.1|197857.8|197785|568
1729771500000|2024-10-24 12:05:00|197900.9|197850.9|197888.4|197763.4|197994.5|197908.7|197848.8|197753.3|562
1729771800000|2024-10-24 12:10:00|197886.8|197761.8|197817.1|197692.1|197894.3|197814.3|197683.6|197559.4|586
1729772100000|2024-10-24 12:15:00|197816.3|197691.3|197964.1|197839.1|197972|197896.3|197739.5|197614.5|676
1729772400000|2024-10-24 12:20:00|197935.2|197810.2|198053.3|198003.3|198109.5|198059.5|197935.2|197810.2|663
1729772700000|2024-10-24 12:25:00|198062.5|198012.5|198085.8|197832.6|198125.6|198012.5|197962.4|197813.1|604
1729773000000|2024-10-24 12:30:00|198180.6|197870.6|198098.1|197973.1|198190.2|198048.6|197986.4|197853.8|781
1729773300000|2024-10-24 12:35:00|198093.8|197968.8|198228.2|198103.2|198244.7|198144.2|198006|197917.5|816
1729773600000|2024-10-24 12:40:00|198228|198103|198322.9|198197.9|198401.9|198289.3|198183.4|198103|773
1729773900000|2024-10-24 12:45:00|198301|198251|198389.6|198264.6|198428.2|198341.2|198285.8|198201.3|694
1729774200000|2024-10-24 12:50:00|198391.6|198266.6|198301.2|198176.2|198400.6|198275.6|198244.2|198119.2|692
1729774500000|2024-10-24 12:55:00|198303.1|198178.1|198235.7|198185.7|198361.6|198271.1|198217|198148|393
1729774800000|2024-10-24 13:00:00|198233.4|198183.4|198334.6|198284.6|198339.2|198289.2|198196.1|198137|448
1729775100000|2024-10-24 13:05:00|198336.2|198286.2|198685.8|198560.8|198693.2|198568.2|198335.7|198280.4|631
1729775400000|2024-10-24 13:10:00|198634.2|198584.2|198673|198548|198893.7|198797.8|198615.2|198539|617
1729775700000|2024-10-24 13:15:00|198672.7|198547.7|198964.6|198914.6|198979|198929|198615.2|198547.7|570
1729776000000|2024-10-24 13:20:00|198968.7|198918.7|198849.4|198724.4|198998.3|198948.3|198842.3|198717.3|418
1729776300000|2024-10-24 13:25:00|198848.9|198723.9|198824.6|198774.6|198960|198852.9|198762.4|198637.4|613
1729776600000|2024-10-24 13:30:00|198827.4|198777.4|198884.2|198759.2|199024.4|198939.8|198793.5|198688.1|821
1729776900000|2024-10-24 13:35:00|198884.1|198759.1|198653.4|198527.6|198930.7|198844.8|198652.2|198527.2|529
1729777200000|2024-10-24 13:40:00|198654|198526.5|198738.2|198428.2|198746.4|198581.4|198513.6|198407.7|519
1729777500000|2024-10-24 13:45:00|198772.1|198462.1|198688.4|198638.4|198772.1|198660.6|198598.5|198430.5|676
1729777800000|2024-10-24 13:50:00|198684.3|198634.3|198780.5|198730.5|198858.3|198737|198619.1|198539.5|820
1729778100000|2024-10-24 13:55:00|198779.8|198729.8|198829.8|198704.8|198930.4|198805.5|198773.7|198635.1|580
1729778400000|2024-10-24 14:00:00|198828.7|198703.7|198808.9|198683.9|198893.2|198828.8|198735.6|198652.3|694
1729778700000|2024-10-24 14:05:00|198807.5|198682.5|198489.4|198439.4|198826.9|198735.4|198489.4|198439.4|612
1729779000000|2024-10-24 14:10:00|198485.9|198435.9|198411.8|198286.8|198615.2|198496|198369.1|198281.7|584
1729779300000|2024-10-24 14:15:00|198412.3|198287.3|198457.3|198332.3|198513.5|198429.1|198363.9|198264.9|487
1729779600000|2024-10-24 14:20:00|198446.4|198321.4|198574.2|198524.2|198721.2|198640.6|198438.6|198313.6|686
1729779900000|2024-10-24 14:25:00|198573.2|198523.2|198680.4|198555.4|198693|198598.4|198540.6|198456|545
1729780200000|2024-10-24 14:30:00|198678.9|198553.9|198692.5|198642.5|198840|198755.7|198597.3|198547.3|553
1729780500000|2024-10-24 14:35:00|198693.2|198643.2|198658.4|198608.4|198834.8|198734|198658.4|198608.4|550
1729780800000|2024-10-24 14:40:00|198667.2|198617.2|198601.2|198476.2|198809|198717.1|198587.9|198464.6|596
1729781100000|2024-10-24 14:45:00|198601.1|198476.1|198444.3|198319.3|198610.9|198490.7|198337.7|198257.5|473
1729781400000|2024-10-24 14:50:00|198441.8|198316.8|198378.2|198253.2|198449.2|198380.8|198256.8|198197.6|645
1729781700000|2024-10-24 14:55:00|198394.9|198269.9|198439.5|198314.5|198457|198377.6|198240.7|198168.9|678
1729782000000|2024-10-24 15:00:00|198443.4|198318.4|198338.3|198213.3|198467.3|198405|198279.1|198154.1|618
1729782300000|2024-10-24 15:05:00|198337.9|198212.9|198387.6|198262.6|198425.5|198307.4|198296.8|198172.6|381
1729782600000|2024-10-24 15:10:00|198384.4|198259.4|198362.4|198312.4|198431.9|198347.7|198340.4|198224.4|353
1729782900000|2024-10-24 15:15:00|198361.3|198311.3|198187.5|198137.5|198407.5|198357.5|198184.2|198134.2|491
1729783200000|2024-10-24 15:20:00|198187.7|198137.7|198362.4|198312.4|198387|198320.1|198135.2|198085.2|500
1729783500000|2024-10-24 15:25:00|198362.6|198312.6|198513.7|198388.7|198562.5|198491.1|198337.8|198257.5|531
1729783800000|2024-10-24 15:30:00|198515.4|198390.4|198604.8|198479.8|198647.8|198597.8|198464.6|198387.7|470
1729784100000|2024-10-24 15:35:00|198605.6|198480.6|198631.3|198506.3|198712.3|198587.7|198501.9|198412|628
1729784400000|2024-10-24 15:40:00|198631.1|198506.1|198594.7|198469.7|198732.7|198607.7|198527.9|198448.5|392
1729784700000|2024-10-24 15:45:00|198591.9|198466.9|198567.5|198442.5|198591.9|198501.7|198411|198332|564
1729785000000|2024-10-24 15:50:00|198571.8|198446.8|198484.5|198359.5|198611.7|198533.8|198484.5|198359.5|574
1729785300000|2024-10-24 15:55:00|198484.7|198359.7|198660.7|198535.7|198664.2|198559.8|198452.5|198327.5|631
1729785600000|2024-10-24 16:00:00|198663.1|198538.1|198591.7|198541.7|198691.5|198612.5|198580.5|198489|564
1729785900000|2024-10-24 16:05:00|198590|198540|198701.8|198576.8|198729.3|198631.3|198572.6|198522.6|536
1729786200000|2024-10-24 16:10:00|198701.6|198576.6|198688.7|198638.7|198720.8|198649.7|198642.8|198558.7|621
1729786500000|2024-10-24 16:15:00|198687.9|198637.9|198649.7|198524.7|198734.1|198648|198610.4|198523.8|605
1729786800000|2024-10-24 16:20:00|198657.4|198532.4|198560.5|198435.5|198791.8|198709.9|198500.3|198421.8|480
1729787100000|2024-10-24 16:25:00|198568.9|198443.9|198559.6|198434.6|198600.3|198517.7|198529.3|198427|375
1729787400000|2024-10-24 16:30:00|198559.4|198434.4|198372|198322|198579.5|198454.5|198372|198290.2|424
1729787700000|2024-10-24 16:35:00|198359.8|198309.8|198258.3|198208.3|198432|198344.1|198250.5|198164.5|416
1729788000000|2024-10-24 16:40:00|198256.9|198206.9|198249.3|198124.3|198347.6|198266.5|198238.6|198113.6|408
1729788300000|2024-10-24 16:45:00|198248.5|198123.5|198326.1|198201.1|198328|198253.5|198174.4|198053.6|425
1729788600000|2024-10-24 16:50:00|198304.7|198254.7|198257.2|198132.2|198367.3|198291.2|198201.3|198105.4|445
1729788900000|2024-10-24 16:55:00|198263.6|198138.6|198360.3|198235.3|198380|198260.1|198246.1|198121.1|516
1729789200000|2024-10-24 17:00:00|198359.1|198234.1|198382.8|198332.8|198454.2|198345|198351.2|198226.2|493
1729789500000|2024-10-24 17:05:00|198384.8|198334.8|198347.6|198297.6|198395.6|198345.6|198303|198223.9|348
1729789800000|2024-10-24 17:10:00|198343.9|198293.9|198401.4|198276.4|198435.2|198343.9|198343.9|198255.6|373
1729790100000|2024-10-24 17:15:00|198400.8|198275.8|198333.4|198208.4|198405.1|198280.1|198227.5|198149.9|360
1729790400000|2024-10-24 17:20:00|198325.8|198200.8|198322.6|198197.6|198339.5|198240.2|198230.2|198180.2|532
1729790700000|2024-10-24 17:25:00|198321.8|198196.8|198253.4|198203.4|198369.3|198244.3|198224.8|198149.1|484
1729791000000|2024-10-24 17:30:00|198244.3|198194.3|198279.5|198154.5|198304.9|198227.5|198226.2|198140.2|450
1729791300000|2024-10-24 17:35:00|198279.6|198154.6|198079.1|198029.1|198279.6|198154.6|198054|197985.1|754
1729791600000|2024-10-24 17:40:00|198077.9|198027.9|198206.4|198156.4|198246.5|198170.1|198077.9|198027.9|376
1729791900000|2024-10-24 17:45:00|198206.5|198156.5|198316.1|198191.1|198323|198194.8|198206.5|198099.6|379
1729792200000|2024-10-24 17:50:00|198316.5|198191.5|198319|198194|198377.6|198301|198236.7|198186.7|496
1729792500000|2024-10-24 17:55:00|198317|198192|198356.3|198306.3|198400.8|198316.9|198301.6|198188.5|465
1729792800000|2024-10-24 18:00:00|198356.8|198306.8|198345.8|198220.8|198441.3|198349.3|198298.7|198215.4|354
1729793100000|2024-10-24 18:05:00|198341.9|198216.9|198461.8|198411.8|198525.7|198431.7|198341.6|198216.6|397
1729793400000|2024-10-24 18:10:00|198458.9|198408.9|198520.4|198395.4|198522.6|198408.9|198381.6|198331.6|311
1729793700000|2024-10-24 18:15:00|198521.8|198396.8|198593.1|198543.1|198597.9|198547.9|198504.1|198396.8|351
1729794000000|2024-10-24 18:20:00|198593.4|198543.4|198709.7|198584.7|198712.5|198629.7|198588.6|198527.2|316
1729794300000|2024-10-24 18:25:00|198709.3|198584.3|198759.6|198709.6|198812.9|198740.8|198696.3|198584.1|566
1729794600000|2024-10-24 18:30:00|198739.8|198689.8|198763.1|198638.1|198945.4|198826.3|198739.8|198632.7|559
1729794900000|2024-10-24 18:35:00|198766.2|198641.2|198622.6|198497.6|198811|198666.3|198565.7|198484|569
1729795200000|2024-10-24 18:40:00|198619.3|198494.3|198719.7|198594.7|198725.1|198646.7|198602.9|198477.9|585
1729795500000|2024-10-24 18:45:00|198697.2|198647.2|198729.1|198604.1|198746.6|198682.9|198647|198560.1|366
1729795800000|2024-10-24 18:50:00|198731|198606|198734.4|198684.4|198800.1|198708|198689.1|198601.4|353
1729796100000|2024-10-24 18:55:00|198734.5|198684.5|198632.1|198582.1|198869.4|198787.2|198610.9|198560.9|516
1729796400000|2024-10-24 19:00:00|198629.7|198579.7|198674.3|198624.3|198751.3|198628.5|198588.2|198538.2|495
1729796700000|2024-10-24 19:05:00|198680.5|198630.5|198618.6|198568.6|198680.8|198630.8|198579.6|198529.6|294
1729797000000|2024-10-24 19:10:00|198618.9|198568.9|198696|198571|198711.7|198643.1|198593.3|198543.3|545
1729797300000|2024-10-24 19:15:00|198702.2|198577.2|198778.3|198728.3|198817.8|198767.8|198678.1|198577.2|767
1729797600000|2024-10-24 19:20:00|198777.1|198727.1|198745.3|198620.3|198905.9|198821.1|198732|198603.5|647
1729797900000|2024-10-24 19:25:00|198745|198620|198726|198601|198752|198659.5|198681.7|198572.1|363
1729798200000|2024-10-24 19:30:00|198730.3|198605.3|198521.2|198471.2|198735.6|198648.9|198518.6|198415.7|537
1729798500000|2024-10-24 19:35:00|198516.5|198466.5|198531.6|198481.6|198591.1|198514.3|198477.3|198417.5|461
1729798800000|2024-10-24 19:40:00|198532.9|198482.9|198501|198451|198548.2|198498.2|198469.9|198419.9|478
1729799100000|2024-10-24 19:45:00|198504.1|198454.1|198473|198423|198504.1|198454.1|198417.9|198367.9|879
1729799400000|2024-10-24 19:50:00|198470.7|198420.7|198497.4|198447.4|198591.3|198523.2|198469.2|198419.2|405
1729799700000|2024-10-24 19:55:00|198496.6|198446.6|198572.9|198522.9|198636.6|198586.6|198492.9|198442.9|706
1729800000000|2024-10-24 20:00:00|198579.6|198529.6|198478.3|198353.3|198579.6|198529.6|198401.5|198316.5|487
1729800300000|2024-10-24 20:05:00|198479.1|198354.1|198357.2|198307.2|198514.3|198443|198347|198244.8|569
1729800600000|2024-10-24 20:10:00|198357|198307|198413.5|198288.5|198444|198355.1|198337.6|198227|225
1729800900000|2024-10-24 20:15:00|198400.8|198275.8|198271.5|198221.5|198439|198294.6|198242.9|198176.4|310
1729801200000|2024-10-24 20:20:00|198264.7|198214.7|198254.2|198129.2|198322.6|198223.6|198237.9|198110.4|503
1729801500000|2024-10-24 20:25:00|198261.3|198136.3|198240.9|198190.9|198324.4|198232.9|198213.2|198127.5|359
1729801800000|2024-10-24 20:30:00|198243.3|198193.3|198239.4|198114.4|198299.8|198222.7|198218.2|198096.8|223
1729802100000|2024-10-24 20:35:00|198239.5|198114.5|198217.5|198167.5|198305.3|198215.4|198183.3|198080.6|372
1729802400000|2024-10-24 20:40:00|198221.6|198171.6|198139.7|198089.7|198269.1|198174.2|198117.9|198044|291
1729802700000|2024-10-24 20:45:00|198118.2|198068.2|198167.5|197978.9|198217.9|198097.2|198091.2|197970.2|144
1729803000000|2024-10-24 20:50:00|198128.3|198003.3|198111.9|198061.9|198231|198107.9|198099.7|197990.5|204
1729803300000|2024-10-24 20:55:00|198148.1|198023.1|198237.5|197927.5|198330.5|198096.3|198140.7|197927.5|375
1729803600000|2024-10-24 21:00:00|198241.4|197931.4|198205|197895|198241.4|197931.4|198201.4|197891.4|4
1729803900000|2024-10-24 21:05:00|198207.9|197897.9|198210|197900|198210|197900|198206.5|197896.5|4
1729804200000|2024-10-24 21:10:00|198206.5|197896.5|198245.1|197935.1|198245.1|197935.1|198206.5|197896.5|8
1729804500000|2024-10-24 21:15:00|198245|197935|198245.1|197935.1|198245.1|197935.1|198245|197935|10
1729804800000|2024-10-24 21:20:00|198245|197935|198245|197935|198245.1|197935.1|198245|197935|5
1729805100000|2024-10-24 21:25:00|198245.1|197935.1|198245|197935|198247|197937|198241.5|197931.5|12
1729805400000|2024-10-24 21:30:00|198245.1|197935.1|198269.6|197959.6|198269.7|197959.7|198245|197935|9
1729805700000|2024-10-24 21:35:00|198269.7|197959.7|198269.8|197959.8|198269.9|197959.9|198269.7|197959.7|14
1729806000000|2024-10-24 21:40:00|198269.4|197959.4|198269.9|197959.9|198269.9|197959.9|198263.1|197953.1|14
1729806300000|2024-10-24 21:45:00|198269.8|197959.8|198269.9|197959.9|198269.9|197959.9|198269.8|197959.8|6
1729806600000|2024-10-24 21:50:00|198269.8|197959.8|198245|197935|198270|197960|198245|197935|4
1729807200000|2024-10-24 22:00:00|198241|197931|198321.2|198031|198337|198047.6|198241|197931|52
1729807500000|2024-10-24 22:05:00|198318.4|198028.7|198372.1|198062.1|198396|198086|198318.4|198028.7|56
1729807800000|2024-10-24 22:10:00|198372|198062|198403.9|198093.9|198404.3|198094.3|198351|198056.4|53
1729808100000|2024-10-24 22:15:00|198401.1|198091.1|198428|198118|198428|198168.5|198375.2|198089.5|30
1729808400000|2024-10-24 22:20:00|198426.5|198116.5|198414.4|198115.1|198428.2|198118.2|198394.9|198089.2|33
1729808700000|2024-10-24 22:25:00|198414.3|198115.2|198399.1|198089.1|198414.3|198115.4|198396.7|198088.1|19
1729809000000|2024-10-24 22:30:00|198398.1|198088.1|198400.8|198090.8|198403.9|198099.7|198396.5|198086.8|24
1729809300000|2024-10-24 22:35:00|198399.3|198089.3|198401.1|198091.1|198403.3|198095.2|198391.5|198088|25
1729809600000|2024-10-24 22:40:00|198401.9|198092.5|198384.5|198074.5|198434.7|198124.7|198384.5|198074.5|22
1729809900000|2024-10-24 22:45:00|198392.2|198082.2|198375.2|198065.2|198398.8|198097.8|198355.2|198058.8|31
1729810200000|2024-10-24 22:50:00|198374.5|198066.5|198359.4|198091.2|198388.5|198091.9|198356.7|198062.2|27
1729810500000|2024-10-24 22:55:00|198378.6|198091.8|198415.3|198105.3|198415.3|198105.3|198374.3|198089|21
1729810800000|2024-10-24 23:00:00|198406.8|198101.1|198362.8|198208.1|198412.1|198210.3|198359.8|198101.1|111
1729811100000|2024-10-24 23:05:00|198407|198158|198406|198154|198409|198208.4|198360.6|198154|87
1729811400000|2024-10-24 23:10:00|198361.5|198205.5|198349.6|198224.6|198418|198224.9|198348.4|198154|66
1729811700000|2024-10-24 23:15:00|198413|198160|198354.3|198229.3|198416|198246.2|198348.3|198157|82
1729812000000|2024-10-24 23:20:00|198354.6|198229.6|198349.2|198224.2|198416|198231.1|198348.8|198158|68
1729812300000|2024-10-24 23:25:00|198348.8|198223.8|198374.5|198190.2|198415|198223.8|198348.8|198155|52
1729812600000|2024-10-24 23:30:00|198373.5|198189.2|198421|198152|198422|198211.9|198355.5|198151|102
1729812900000|2024-10-24 23:35:00|198377.6|198192.2|198383.9|198194.9|198431|198198.9|198376.9|198140|59
1729813200000|2024-10-24 23:40:00|198384.3|198194.2|198430|198136|198433|198195.7|198381.5|198135|55
1729813500000|2024-10-24 23:45:00|198431|198137|198387.7|198196|198440|198219.9|198359.5|198136|105
1729813800000|2024-10-24 23:50:00|198387|198195.7|198375.1|198244.4|198441|198245.4|198342.9|198138|77
1729814100000|2024-10-24 23:55:00|198375.4|198251.5|198351.7|198226.7|198442|198251.8|198351.7|198131|53
1729814400000|2024-10-25 00:00:00|198370.6|198245.6|198307.6|198182.6|198396.4|198246.6|198299.3|198091.5|67
1729814700000|2024-10-25 00:05:00|198374|198116|198333.9|198208.9|198409|198212.6|198300.4|198108|112
1729815000000|2024-10-25 00:10:00|198334|198209|198331.7|198206.7|198410|198216.7|198327.2|198139|116
1729815300000|2024-10-25 00:15:00|198331.2|198206.2|198336.3|198211.3|198415|198214.3|198327.4|198143|89
1729815600000|2024-10-25 00:20:00|198336|198211|198411|198141|198416|198212|198324.2|198138|74
1729815900000|2024-10-25 00:25:00|198408|198139|198366.5|198178.2|198414|198207.8|198333.9|198131|51
1729816200000|2024-10-25 00:30:00|198366.9|198178.5|198367.5|198178.5|198412|198179.1|198357.9|198131|82
1729816500000|2024-10-25 00:35:00|198411|198139|198364.9|198175.9|198412|198179.3|198356.4|198125|61
1729816800000|2024-10-25 00:40:00|198365.3|198176.3|198392|198116|198412|198176.3|198334.7|198111|70
1729817100000|2024-10-25 00:45:00|198387|198111|198312.9|198171.4|198387|198172.5|198311.3|198093|56
1729817400000|2024-10-25 00:50:00|198330.5|198147.8|198361.9|198093.5|198365.5|198171.4|198297.8|198093.5|47
1729817700000|2024-10-25 00:55:00|198266.7|198088.2|198294.5|198169.5|198367.2|198199.4|198266.7|198088.2|83
1729818000000|2024-10-25 01:00:00|198293.9|198168.9|198370|198111|198377|198184.3|198274|198101|118
1729818300000|2024-10-25 01:05:00|198371|198112|198301.3|198176.3|198393|198189.1|198294.9|198112|85
1729818600000|2024-10-25 01:10:00|198296.6|198171.6|198381|198098|198391|198206.4|198284.3|198097|92
1729818900000|2024-10-25 01:15:00|198380|198178.1|198241|198116|198382|198207|198225.6|198054.4|90
1729819200000|2024-10-25 01:20:00|198259.8|198134.8|198293.6|198168.6|198379|198181|198257.2|198076.6|50
1729819500000|2024-10-25 01:25:00|198257.8|198102|198369|198118|198383|198184.6|198255.8|198093|54
1729819800000|2024-10-25 01:30:00|198309.4|198184.4|198306.9|198181.9|198375|198226.9|198276.9|198110|180
1729820100000|2024-10-25 01:35:00|198307.1|198182.1|198303.1|198178.1|198375|198197.4|198297.3|198105|150
1729820400000|2024-10-25 01:40:00|198304|198179|198351.2|198221|198387.6|198246.9|198289.4|198094.5|96
1729820700000|2024-10-25 01:45:00|198352.2|198222.3|198356.4|198231.4|198411|198242.2|198306.6|198116|100
1729821000000|2024-10-25 01:50:00|198357|198232|198391.3|198266.3|198439|198272.2|198356|198165|114
1729821300000|2024-10-25 01:55:00|198391.1|198266.1|198418.6|198293.6|198451.3|198326.3|198376.4|198251.4|249
1729821600000|2024-10-25 02:00:00|198419.3|198294.3|198392.6|198260.8|198511|198316.1|198372|198217|131
1729821900000|2024-10-25 02:05:00|198391.9|198260.5|198359|198190|198466|198307.3|198359|198189|85
1729822200000|2024-10-25 02:10:00|198385.6|198189|198376.6|198251.6|198469.1|198303.5|198361.2|198188|54
1729822500000|2024-10-25 02:15:00|198376.1|198251.1|198364.5|198182.4|198458|198257.4|198329.5|198148|65
1729822800000|2024-10-25 02:20:00|198364.2|198182.1|198420|198161|198426|198207.1|198338.2|198149|61
1729823100000|2024-10-25 02:25:00|198379.1|198206.9|198385.9|198215.1|198451|198246.6|198358.6|198158|74
1729823400000|2024-10-25 02:30:00|198385.5|198214.7|198374.4|198233|198458|198235.9|198368.5|198169|84
1729823700000|2024-10-25 02:35:00|198400.3|198232|198459|198202|198459|198254|198340.5|198188|89
1729824000000|2024-10-25 02:40:00|198458|198203|198447|198191|198461|198249.9|198352.1|198191|59
1729824300000|2024-10-25 02:45:00|198449|198192|198424|198168|198449|198248.7|198346.7|198158|66
1729824600000|2024-10-25 02:50:00|198421|198166|198334.3|198205.8|198421|198227.4|198317.7|198136|78
1729824900000|2024-10-25 02:55:00|198334.7|198206.1|198329.7|198204.7|198404|198227.2|198318.9|198134|91
1729825200000|2024-10-25 03:00:00|198329.5|198204.5|198432|198174|198441|198281.8|198285.8|198137|90
1729825500000|2024-10-25 03:05:00|198368.4|198173|198434|198176|198456|198258.5|198345.9|198173|92
1729825800000|2024-10-25 03:10:00|198432|198175|198444|198188|198448|198254|198354.5|198170|76
1729826100000|2024-10-25 03:15:00|198372.2|198247.2|198364.7|198314.7|198470|198314.8|198344.9|198192|74
1729826400000|2024-10-25 03:20:00|198361.3|198199|198460|198210|198460|198278.1|198361.3|198195|49
1729826700000|2024-10-25 03:25:00|198392.8|198211|198425|198182|198459|198267.8|198356.3|198182|52
1729827000000|2024-10-25 03:30:00|198427|198183|198434|198186|198436|198242.8|198346|198176|85
1729827300000|2024-10-25 03:35:00|198376.1|198241.9|198403.3|198271.1|198463|198272.5|198365.8|198203|78
1729827600000|2024-10-25 03:40:00|198402.3|198270.1|198493|198239|198494|198310.3|198394.9|198170.5|82
1729827900000|2024-10-25 03:45:00|198496|198241|198428.5|198303.5|198523|198342.2|198428.3|198234|84
1729828200000|2024-10-25 03:50:00|198428.8|198303.8|198454.9|198329.9|198536|198341.6|198424.3|198239|44
1729828500000|2024-10-25 03:55:00|198536|198264|198533|198263|198539|198338.4|198435.3|198263|34
1729828800000|2024-10-25 04:00:00|198534|198264|198535.1|198267.9|198535.2|198348.2|198426.8|198246|43
1729829100000|2024-10-25 04:05:00|198536|198268|198469|198323.5|198538|198349.1|198453.5|198266|45
1729829400000|2024-10-25 04:10:00|198468.7|198323.1|198436.4|198276|198528|198345|198436.4|198252|50
1729829700000|2024-10-25 04:15:00|198456.5|198275|198532.2|198267|198532.4|198348.7|198424.1|198258.3|29
1729830000000|2024-10-25 04:20:00|198451.4|198326.4|198462.4|198322.7|198534|198326.9|198425.9|198264|31
1729830300000|2024-10-25 04:25:00|198451.9|198326.9|198509.7|198359.9|198514.5|198365|198405.2|198250.4|25
1729830600000|2024-10-25 04:30:00|198413.9|198363.9|198412.1|198362.1|198521.4|198368.1|198403.9|198259.1|18
1729830900000|2024-10-25 04:35:00|198408.7|198257.2|198410.6|198360.6|198516|198366.1|198406.8|198246|38
1729831200000|2024-10-25 04:40:00|198518|198254|198434.1|198384.1|198520|198393.9|198408|198254|17
1729831500000|2024-10-25 04:45:00|198430.7|198285|198513|198269|198516|198383.4|198406.1|198269|73
1729831800000|2024-10-25 04:50:00|198514|198267|198442.9|198317.9|198514|198340.9|198422.7|198254|59
1729832100000|2024-10-25 04:55:00|198500|198251|198462.4|198337.4|198527|198340.1|198422.8|198250|72
1729832400000|2024-10-25 05:00:00|198446.5|198321.5|198504|198253|198505|198345.3|198424.7|198247|159
1729832700000|2024-10-25 05:05:00|198508|198256|198504|198251|198512|198366.8|198409.6|198249|173
1729833000000|2024-10-25 05:10:00|198502|198250|198443.3|198318.3|198503|198332.9|198379.4|198230|228
1729833300000|2024-10-25 05:15:00|198443.9|198318.9|198447.6|198301.5|198507|198319.5|198431.8|198248|115
1729833600000|2024-10-25 05:20:00|198447.9|198301.8|198518|198257|198520|198367|198412.9|198246|184
1729833900000|2024-10-25 05:25:00|198514|198337.9|198471|198214|198530|198346.5|198401.4|198213|199
1729834200000|2024-10-25 05:30:00|198470|198213|198415|198184|198472|198249.1|198360.5|198181|186
1729834500000|2024-10-25 05:35:00|198363.3|198238.3|198414|198181|198422|198244|198344.1|198179|120
1729834800000|2024-10-25 05:40:00|198339.1|198214.1|198337.9|198212.9|198421|198238.5|198309.1|198179|248
1729835100000|2024-10-25 05:45:00|198338.5|198213.5|198333.9|198208.9|198380|198213.9|198316.3|198140|202
1729835400000|2024-10-25 05:50:00|198333.6|198208.6|198325.9|198200.9|198379|198210|198323.2|198145|117
1729835700000|2024-10-25 05:55:00|198326.4|198201.4|198313.5|198188.5|198370|198204.7|198299.7|198145|224
1729836000000|2024-10-25 06:00:00|198313.4|198188.4|198317.6|198192.6|198350|198197.1|198293|198160|201
1729836300000|2024-10-25 06:05:00|198316.8|198191.8|198285.8|198160.8|198322.4|198197.4|198270.4|198129|246
1729836600000|2024-10-25 06:10:00|198309|198135|198286.4|198161.4|198322.2|198197.2|198282.7|198134|436
1729836900000|2024-10-25 06:15:00|198309|198134|198263.9|198138.9|198309|198160.5|198260|198099|326
1729837200000|2024-10-25 06:20:00|198262.9|198137.9|198281|198156|198297|198164.3|198257.5|198102|361
1729837500000|2024-10-25 06:25:00|198279.9|198154.9|198321.3|198196.3|198353|198202.8|198264.8|198103|235
1729837800000|2024-10-25 06:30:00|198321.8|198196.8|198294.3|198169.3|198347|198200.1|198284.5|198132|292
1729838100000|2024-10-25 06:35:00|198295.2|198170.2|198345|198148|198353|198196.3|198294|198135|248
1729838400000|2024-10-25 06:40:00|198346|198150|198312.5|198187.5|198346|198209|198234.6|198139.7|311
1729838700000|2024-10-25 06:45:00|198310.7|198185.7|198399.9|198274.9|198467.8|198288.6|198280.9|198155.9|217
1729839000000|2024-10-25 06:50:00|198397.4|198272.4|198346|198221|198402.9|198277.9|198335.6|198210.6|179
1729839300000|2024-10-25 06:55:00|198347.1|198222.1|198455.8|198304.8|198462.6|198331.7|198332.6|198131.8|335
1729839600000|2024-10-25 07:00:00|198448.5|198297.5|198352.8|198227.8|198477|198336.5|198311.7|198186.7|201
1729839900000|2024-10-25 07:05:00|198352|198227|198370.5|198245.5|198376.7|198251.7|198312.7|198187.7|345
1729840200000|2024-10-25 07:10:00|198358.5|198233.5|198403.1|198278.1|198411.6|198286.6|198304.4|198179.4|370
1729840500000|2024-10-25 07:15:00|198394.9|198269.9|198399.8|198274.8|198419.1|198294.1|198366.3|198229.2|267
1729840800000|2024-10-25 07:20:00|198393.9|198268.9|198407.4|198282.4|198445.5|198301.1|198337.3|198181.8|236
1729841100000|2024-10-25 07:25:00|198395.8|198270.8|198382.4|198257.4|198419.7|198294.7|198358.1|198233.1|467
1729841400000|2024-10-25 07:30:00|198383.3|198258.3|198416.1|198263.3|198454.1|198329.1|198383.3|198256.3|318
1729841700000|2024-10-25 07:35:00|198423|198270.1|198408.4|198283.4|198465|198312.2|198389.8|198264.8|345
1729842000000|2024-10-25 07:40:00|198406.2|198281.2|198349.9|198224.9|198421.8|198296.8|198346.2|198221.2|387
1729842300000|2024-10-25 07:45:00|198345|198220|198352.4|198227.4|198363.8|198238.8|198313|198188|190
1729842600000|2024-10-25 07:50:00|198350.7|198225.7|198292.4|198167.4|198394.5|198269.5|198289.9|198164.9|426
1729842900000|2024-10-25 07:55:00|198290.7|198165.7|198285.3|198160.3|198324.2|198199.2|198264.2|198139.2|397
1729843200000|2024-10-25 08:00:00|198288.7|198163.7|198275.2|198150.2|198314.4|198189.4|198226|198081|497
1729843500000|2024-10-25 08:05:00|198275.4|198150.4|198298.6|198173.6|198342|198199.6|198275.4|198128|482
1729843800000|2024-10-25 08:10:00|198299.3|198174.3|198259.8|198130.4|198309|198174.3|198240.2|198073|409
1729844100000|2024-10-25 08:15:00|198258.5|198129.1|198252.6|198127.6|198333.4|198208|198225.9|198100.9|582
1729844400000|2024-10-25 08:20:00|198251.3|198126.3|198225.2|198100.2|198278|198130.5|198221.6|198062.9|264
1729844700000|2024-10-25 08:25:00|198228.7|198103.7|198219.9|198094.9|198250.7|198125.7|198182.7|198057.7|318
1729845000000|2024-10-25 08:30:00|198217.3|198092.3|198175.6|198045|198249|198095.8|198168.4|198037.8|559
1729845300000|2024-10-25 08:35:00|198176.5|198051.5|198179.1|198049.1|198201.7|198076.7|198145.1|198020.1|379
1729845600000|2024-10-25 08:40:00|198178.8|198048.5|198104.9|197979.9|198219|198062.4|198087.4|197962.4|391
1729845900000|2024-10-25 08:45:00|198097.4|197972.4|198045.2|197920.2|198139|198001.9|197983.2|197898|194
1729846200000|2024-10-25 08:50:00|198044.2|197919.2|198079.8|197954.8|198113|197999.7|197971.5|197865|244
1729846500000|2024-10-25 08:55:00|198079.2|197954.2|198029.9|197979.9|198130|197995|198019.2|197932.6|334
1729846800000|2024-10-25 09:00:00|198043.1|197993.1|197993.7|197943.7|198081.8|197998.3|197976.8|197856.2|144
1729847100000|2024-10-25 09:05:00|197990.5|197940.5|198091.2|197966.2|198094.6|198002.4|197980.4|197910.3|213
1729847400000|2024-10-25 09:10:00|198095.8|197970.8|198037.7|197987.7|198137.6|198012.6|198016.1|197920.4|244
1729847700000|2024-10-25 09:15:00|198006.5|197956.5|198103.6|197978.6|198161.3|198044.7|198006.5|197924.7|197
1729848000000|2024-10-25 09:20:00|198100.7|197975.7|198099.8|197974.8|198113|198015|198054.6|197943.5|332
1729848300000|2024-10-25 09:25:00|198100.8|197975.8|198146.3|198021.3|198162.9|198037.9|198090|197940|296
1729848600000|2024-10-25 09:30:00|198158.8|198033.8|198141.7|198016.7|198197|198116.6|198090.5|198002|484
1729848900000|2024-10-25 09:35:00|198143.8|198018.8|198131.6|198006.6|198160.1|198079.7|198080.5|197998.5|472
1729849200000|2024-10-25 09:40:00|198131.3|198006.3|198240.8|198115.8|198269.8|198176.6|198131.3|198006.3|252
1729849500000|2024-10-25 09:45:00|198236.2|198111.2|198200.9|198075.9|198256.2|198159.1|198148.2|198053.3|368
1729849800000|2024-10-25 09:50:00|198183.8|198058.8|198164.9|198114.9|198244.1|198152.3|198140.8|198055.1|287
1729850100000|2024-10-25 09:55:00|198156.5|198106.5|198172.2|198122.2|198259.1|198177.6|198155.3|198067.4|246
1729850400000|2024-10-25 10:00:00|198174.8|198124.8|198236.8|198111.8|198290|198177.9|198159|198072.3|231
1729850700000|2024-10-25 10:05:00|198239.2|198114.2|198291.9|198166.9|198300.1|198187.7|198226.3|198101.3|270
1729851000000|2024-10-25 10:10:00|198286.2|198161.2|198336.6|198211.6|198353.3|198263.1|198277.2|198110.9|224
1729851300000|2024-10-25 10:15:00|198335.4|198210.4|198439.5|198314.5|198484.6|198389.5|198334.5|198209.5|276
1729851600000|2024-10-25 10:20:00|198462.2|198337.2|198430.9|198305.9|198462.2|198361.2|198386.5|198283.8|403
1729851900000|2024-10-25 10:25:00|198419.1|198294.1|198424.7|198299.7|198452|198309.7|198411.7|198270|614
1729852200000|2024-10-25 10:30:00|198424.2|198299.2|198414.1|198364.1|198478|198364.1|198384.2|198279|210
1729852500000|2024-10-25 10:35:00|198399.7|198349.7|198485|198435|198546|198465.2|198399.7|198309.4|536
1729852800000|2024-10-25 10:40:00|198474.6|198424.6|198536.1|198411.1|198556.9|198432.9|198455.4|198348.9|436
1729853100000|2024-10-25 10:45:00|198535.9|198410.9|198536.6|198411.6|198560.2|198465.9|198470|198390.9|633
1729853400000|2024-10-25 10:50:00|198537.2|198412.2|198454.3|198329.3|198537.2|198414.8|198410.6|198329.3|461
1729853700000|2024-10-25 10:55:00|198466.2|198341.2|198448.3|198323.3|198472.4|198389.5|198407.1|198282.1|312
1729854000000|2024-10-25 11:00:00|198452.4|198327.4|198424|198374|198461.8|198376.4|198394.2|198291.6|297
1729854300000|2024-10-25 11:05:00|198418.3|198368.3|198396.5|198271.5|198432.4|198376.9|198371.8|198246.8|54
1729854600000|2024-10-25 11:10:00|198393|198268|198353.3|198303.3|198397.6|198322.8|198319.9|198252|167
1729854900000|2024-10-25 11:15:00|198365.2|198315.2|198578.7|198453.7|198594.1|198496.6|198365.2|198315.2|305
1729855200000|2024-10-25 11:20:00|198580.9|198455.9|198490.6|198440.6|198607|198488.7|198479.9|198410.1|391
1729855500000|2024-10-25 11:25:00|198489.7|198439.7|198527.3|198402.3|198546.4|198476.8|198479.3|198393.3|583
1729855800000|2024-10-25 11:30:00|198528.2|198403.2|198424.5|198299.5|198528.2|198403.2|198377.9|198289|396
1729856100000|2024-10-25 11:35:00|198424.7|198299.7|198336.4|198211.4|198441|198309|198329.5|198204.5|404
1729856400000|2024-10-25 11:40:00|198331.9|198206.9|198299.9|198174.9|198357.6|198232.6|198281.6|198156.6|379
1729856700000|2024-10-25 11:45:00|198300.2|198175.2|198310.5|198167.1|198328|198212.5|198251.7|198140.1|379
1729857000000|2024-10-25 11:50:00|198311.2|198166.1|198265.3|198215.3|198327.8|198221|198251|198159.7|514
1729857300000|2024-10-25 11:55:00|198267.4|198217.4|198299.3|198174.3|198301.7|198228.7|198222.7|198105.3|427
1729857600000|2024-10-25 12:00:00|198289.8|198164.8|198228.4|198178.4|198298.2|198180.4|198146.7|198060.5|601
1729857900000|2024-10-25 12:05:00|198228.8|198178.8|198098|198048|198244.7|198181.4|198080.4|197997.1|666
1729858200000|2024-10-25 12:10:00|198100.8|198050.8|198227.6|198102.6|198230.7|198148.8|198036.1|197967.5|565
1729858500000|2024-10-25 12:15:00|198229|198104|198347|198297|198383.3|198297|198217.3|198092.3|434
1729858800000|2024-10-25 12:20:00|198340.8|198290.8|198297.1|198247.1|198479.1|198387.7|198268.7|198143.7|583
1729859100000|2024-10-25 12:25:00|198293.7|198243.7|198365.2|198069.3|198382.4|198293.2|198241.7|198069.3|513
1729859400000|2024-10-25 12:30:00|198374.9|198080.9|198147.8|198097.8|198374.9|198230.9|198142.8|198055.5|469
1729859700000|2024-10-25 12:35:00|198147.4|198097.4|198080.6|197955.6|198187.3|198097.4|197985.7|197901.1|642
1729860000000|2024-10-25 12:40:00|198077.4|197952.4|198042.8|197917.8|198182.9|198057.9|197991.6|197866.6|393
1729860300000|2024-10-25 12:45:00|198039.3|197914.3|197903.6|197853.6|198056.9|197970.8|197877.6|197827.6|533
1729860600000|2024-10-25 12:50:00|197901.2|197851.2|197876.8|197751.8|197966.7|197859|197784.2|197661.1|594
1729860900000|2024-10-25 12:55:00|197877.1|197752.1|197856.1|197731.1|197877.3|197752.3|197825.3|197700.3|764
1729861200000|2024-10-25 13:00:00|197857.6|197732.6|198008.5|197958.5|198022.1|197972.1|197855.5|197730.5|731
1729861500000|2024-10-25 13:05:00|198008.6|197958.6|198049.7|197924.7|198153|198060|197997.3|197916.4|594
1729861800000|2024-10-25 13:10:00|198052.5|197927.5|198123.6|197998.6|198133.2|198056.8|198009.3|197919.6|563
1729862100000|2024-10-25 13:15:00|198126.1|198001.1|198204.3|198079.3|198217.3|198125.2|198057.7|197959|525
1729862400000|2024-10-25 13:20:00|198201.6|198076.6|198247.4|198197.4|198316.2|198239.6|198196.3|198076.6|531
1729862700000|2024-10-25 13:25:00|198246.4|198196.4|198288.4|198238.4|198349.7|198264.7|198245.1|198195.1|677
1729863000000|2024-10-25 13:30:00|198263|198213|198490.8|198440.8|198529.7|198457.2|198252.3|198202.3|760
1729863300000|2024-10-25 13:35:00|198490|198440|198402.5|198352.5|198490|198440|198272.2|198218.8|727
1729863600000|2024-10-25 13:40:00|198400.4|198350.4|198375.7|198325.7|198482.3|198359.4|198325.1|198225.8|648
1729863900000|2024-10-25 13:45:00|198387.8|198337.8|198417.2|198292.2|198458.5|198386|198343.1|198255.8|518
1729864200000|2024-10-25 13:50:00|198431.6|198306.6|198536.6|198486.6|198546.6|198496.6|198368.5|198291.1|560
1729864500000|2024-10-25 13:55:00|198537.1|198487.1|198691.8|198381.8|198740.2|198642.7|198536.5|198376.7|725
1729864800000|2024-10-25 14:00:00|198675.8|198365.8|198582.7|198457.7|198725.7|198600.7|198489.5|198357.7|656
1729865100000|2024-10-25 14:05:00|198554.9|198504.9|198477.3|198427.3|198600.2|198527.3|198436|198341.6|538
1729865400000|2024-10-25 14:10:00|198515.4|198390.4|198362.8|198237.8|198515.4|198406.6|198310.4|198218.7|513
1729865700000|2024-10-25 14:15:00|198359.8|198234.8|198411.8|198286.8|198422.4|198325.4|198178.3|198100.9|637
1729866000000|2024-10-25 14:20:00|198405.4|198280.4|198381.5|198331.5|198475.4|198380.5|198334.3|198209.3|601
1729866300000|2024-10-25 14:25:00|198393.8|198343.8|198530.5|198480.5|198538.2|198483.5|198374.4|198317.4|781
1729866600000|2024-10-25 14:30:00|198530.6|198480.6|198498.7|198373.7|198651|198571.7|198480.9|198367|670
1729866900000|2024-10-25 14:35:00|198498.4|198373.4|198656.9|198606.9|198747.9|198662.9|198442|198317|574
1729867200000|2024-10-25 14:40:00|198664.6|198614.6|198686.7|198636.7|198705.1|198649.2|198552.7|198463.2|703
1729867500000|2024-10-25 14:45:00|198679.4|198629.4|198668.4|198543.4|198776.7|198668.6|198603.7|198535.2|587
1729867800000|2024-10-25 14:50:00|198668.3|198543.3|198830.9|198780.9|198978.4|198855.6|198592.8|198503|670
1729868100000|2024-10-25 14:55:00|198827.5|198777.5|198751.8|198701.8|198944.6|198861.6|198744.3|198652.9|842
1729868400000|2024-10-25 15:00:00|198751.3|198701.3|198764.3|198639.3|198835.5|198770.2|198713.5|198617.1|837
1729868700000|2024-10-25 15:05:00|198769|198644|198617.3|198567.3|198772.6|198686.9|198547.1|198464|601
1729869000000|2024-10-25 15:10:00|198617.6|198567.6|198778.5|198728.5|198824.3|198755.4|198617.6|198567.6|635
1729869300000|2024-10-25 15:15:00|198742.8|198692.8|198856.3|198731.3|198905.2|198855.2|198611.8|198529.2|725
1729869600000|2024-10-25 15:20:00|198856.6|198731.6|198848.5|198723.5|198885.5|198828.1|198740.9|198668.4|725
1729869900000|2024-10-25 15:25:00|198848.8|198723.8|198877.8|198752.8|198905.2|198833|198762.6|198712.6|511
1729870200000|2024-10-25 15:30:00|198889.4|198764.4|198873.9|198748.9|198913.3|198796.8|198784.5|198694|590
1729870500000|2024-10-25 15:35:00|198874.2|198749.2|198797.9|198747.9|198882.4|198790.4|198767.7|198667.2|490
1729870800000|2024-10-25 15:40:00|198798.9|198748.9|198901|198851|198951|198863.4|198764.3|198677.4|491
1729871100000|2024-10-25 15:45:00|198910.8|198860.8|198854.6|198804.6|198910.8|198860.8|198758.9|198708.9|474
1729871400000|2024-10-25 15:50:00|198857.6|198807.6|199057.8|199007.8|199085.2|199017.1|198850.7|198800.7|547
1729871700000|2024-10-25 15:55:00|199067.1|199017.1|199193.1|199143.1|199346.9|199263.7|199059.9|199009.9|634
1729872000000|2024-10-25 16:00:00|199213.4|199163.4|199143.7|199093.7|199219.9|199163.4|199080.8|199011.9|639
1729872300000|2024-10-25 16:05:00|199148.7|199098.7|199182.3|199132.3|199197.2|199147.2|199084.9|199034.9|440
1729872600000|2024-10-25 16:10:00|199183.7|199133.7|199199|199149|199386.4|199303.1|199094.7|199044.7|566
1729872900000|2024-10-25 16:15:00|199197.5|199147.5|199318|199268|199410.6|199338.3|199190.4|199140.4|464
1729873200000|2024-10-25 16:20:00|199320.9|199270.9|199069.6|199019.6|199328.5|199278.5|198994.3|198944.3|642
1729873500000|2024-10-25 16:25:00|199065.8|199015.8|199289.2|199239.2|199354.9|199263.6|199061.7|199011.7|523
1729873800000|2024-10-25 16:30:00|199288.8|199238.8|199187.4|199137.4|199323.4|199273.4|199184|199127.3|526
1729874100000|2024-10-25 16:35:00|199188.7|199138.7|199229.6|199104.6|199246|199138.7|199021.9|198935.5|441
1729874400000|2024-10-25 16:40:00|199229.8|199104.8|199353.2|199303.2|199429.4|199341.5|199229.8|199104.8|469
1729874700000|2024-10-25 16:45:00|199353.8|199303.8|199475.3|199425.3|199517|199425.3|199346.6|199252.6|506
1729875000000|2024-10-25 16:50:00|199475.1|199425.1|199753.2|199703.2|199761.1|199711.1|199472|199422|652
1729875300000|2024-10-25 16:55:00|199753|199703|199793.4|199743.4|199863.3|199813.3|199712.4|199629.4|596
1729875600000|2024-10-25 17:00:00|199797.9|199747.9|199967.5|199842.5|199973.4|199911.8|199735|199666.2|630
1729875900000|2024-10-25 17:05:00|199970.9|199845.9|200099.6|200049.6|200199.6|200149.6|199891.2|199789.8|663
1729876200000|2024-10-25 17:10:00|200099.4|200049.4|199872.9|199747.9|200099.4|200049.4|199828.1|199747.9|498
1729876500000|2024-10-25 17:15:00|199885.6|199760.6|199961.8|199836.8|200003.2|199878.2|199729.8|199652.5|534
1729876800000|2024-10-25 17:20:00|199962.4|199837.4|199916.1|199866.1|200084.7|199959.7|199909.9|199831.6|594
1729877100000|2024-10-25 17:25:00|199912.6|199862.6|200076.1|200026.1|200137.9|200031.1|199902.6|199852.6|737
1729877400000|2024-10-25 17:30:00|200077|200027|200160.3|200035.3|200195.3|200124.5|200040|199980.5|565
1729877700000|2024-10-25 17:35:00|200166.4|200041.4|200089.8|200039.8|200219.6|200096.4|200088.4|199980.8|577
1729878000000|2024-10-25 17:40:00|200090.3|200040.3|200063.2|200013.2|200186.5|200074.4|199955.3|199905.3|585
1729878300000|2024-10-25 17:45:00|200062.9|200012.9|199969.2|199844.2|200077.2|200027.2|199917.9|199842.2|533
1729878600000|2024-10-25 17:50:00|199920|199870|199939.8|199889.8|199977.5|199924.2|199816.6|199748.1|422
1729878900000|2024-10-25 17:55:00|199939.9|199889.9|199932.3|199882.3|200088.7|199986.6|199927.9|199868.5|469
1729879200000|2024-10-25 18:00:00|199928.9|199878.9|199893.5|199768.5|199985|199897.6|199825.4|199715.5|607
1729879500000|2024-10-25 18:05:00|199894|199769|199967.8|199842.8|199984.6|199859.6|199893|199769|539
1729879800000|2024-10-25 18:10:00|199968.3|199843.3|199965.8|199840.8|199973.8|199895.9|199869.1|199782.8|443
1729880100000|2024-10-25 18:15:00|199970.5|199845.5|199981.6|199931.6|200052.2|200002.2|199965.3|199841.3|447
1729880400000|2024-10-25 18:20:00|199979|199929|199937.4|199887.4|200034.6|199934.2|199925.4|199820.3|510
1729880700000|2024-10-25 18:25:00|199937.9|199887.9|199777.7|199727.7|199940.7|199890.7|199731.1|199631.9|534
1729881000000|2024-10-25 18:30:00|199775.7|199725.7|199899.3|199774.3|199937|199859.4|199748.1|199698.1|529
1729881300000|2024-10-25 18:35:00|199898.8|199773.8|199927.3|199877.3|199952.8|199902.8|199860.5|199761.7|697
1729881600000|2024-10-25 18:40:00|199928.8|199878.8|199916.4|199866.4|199972.4|199920.3|199908.6|199823|370
1729881900000|2024-10-25 18:45:00|199919.4|199869.4|199894.9|199769.9|199919.6|199869.6|199795.8|199718.7|466
1729882200000|2024-10-25 18:50:00|199897.1|199772.1|199899.8|199849.8|200011.9|199932.9|199841.1|199762.2|476
1729882500000|2024-10-25 18:55:00|199899.6|199849.6|199850.4|199800.4|199899.9|199849.9|199840.8|199790.8|473
1729882800000|2024-10-25 19:00:00|199851.1|199801.1|199822.5|199772.5|199903.5|199853.5|199809.3|199759.3|656
1729883100000|2024-10-25 19:05:00|199821|199771|199880.8|199830.8|199903|199840.7|199803.3|199678.3|418
1729883400000|2024-10-25 19:10:00|199880.9|199830.9|199917.7|199792.7|199933.2|199831.6|199839.1|199726.1|500
1729883700000|2024-10-25 19:15:00|199916.7|199791.7|199845.5|199720.5|199923.3|199798.3|199769.3|199674.8|543
1729884000000|2024-10-25 19:20:00|199844|199794|199851.3|199726.3|199906.2|199856.2|199831.7|199725.3|458
1729884300000|2024-10-25 19:25:00|199852.8|199727.8|199788.4|199738.4|199860.1|199753.5|199736.6|199667|490
1729884600000|2024-10-25 19:30:00|199780.7|199730.7|199848.7|199798.7|199849.6|199799.6|199769.3|199719.3|550
1729884900000|2024-10-25 19:35:00|199896.6|199846.6|199809.9|199759.9|199896.6|199846.6|199733.1|199642.1|468
1729885200000|2024-10-25 19:40:00|199812.6|199762.6|199837.2|199712.2|199898.3|199803.6|199797.6|199708.2|601
1729885500000|2024-10-25 19:45:00|199839.1|199714.1|199777|199652|199851.4|199726.4|199724.4|199640|431
1729885800000|2024-10-25 19:50:00|199770|199645|199726.5|199676.5|199818.5|199768.5|199721.7|199639.5|686
1729886100000|2024-10-25 19:55:00|199729.7|199679.7|199794|199669|199850|199732.6|199729.7|199610.3|582
1729886400000|2024-10-25 20:00:00|199791.6|199666.6|199792.5|199667.5|199831.8|199692.4|199719.5|199592.9|502
1729886700000|2024-10-25 20:05:00|199799.2|199674.2|199790.2|199665.2|199799.2|199674.2|199747.6|199622.6|423
1729887000000|2024-10-25 20:10:00|199790.1|199665.1|199802.6|199677.6|199808.3|199683.3|199749.7|199624.7|292
1729887300000|2024-10-25 20:15:00|199798.5|199673.5|199862.2|199737.2|199874.3|199749.3|199792.2|199667.2|214
1729887600000|2024-10-25 20:20:00|199861.5|199736.5|199848.9|199723.9|199867.5|199742.5|199847|199722|99
1729887900000|2024-10-25 20:25:00|199848.8|199723.8|199834.8|199709.8|199865.1|199740.1|199829.1|199704.1|236
1729888200000|2024-10-25 20:30:00|199834.2|199709.2|199825|199700|199840.8|199715.8|199797.5|199672.5|146
1729888500000|2024-10-25 20:35:00|199830.5|199705.5|199817|199692|199834.4|199709.4|199801.6|199676.6|71
1729888800000|2024-10-25 20:40:00|199817.8|199692.8|199846.2|199721.2|199846.2|199721.2|199801.3|199676.3|119
1729889100000|2024-10-25 20:45:00|199849.4|199724.4|199938.3|199813.3|199951|199826|199849.4|199724.4|166
1729889400000|2024-10-25 20:50:00|199937.8|199812.8|200020.3|199710.3|200031.2|199833.5|199927|199709.9|74
1729889700000|2024-10-25 20:55:00|200009.8|199720|200018.2|199708.2|200089|199796.5|200007.6|199705.8|32
1730062800000|2024-10-27 21:00:00|199990|199640|199990|199640|199990|199640|199895|199545|3
1730065800000|2024-10-27 21:50:00|199970|199660|199970|199660|199970|199660|199970|199660|1
1730066400000|2024-10-27 22:00:00|199974.7|199664.7|199901.9|199591.9|200039.8|199729.8|199841.3|199531.3|85
1730066700000|2024-10-27 22:05:00|199905.4|199595.4|199884.7|199574.7|200010.6|199700.6|199866.9|199556.9|59
1730067000000|2024-10-27 22:10:00|199884.8|199574.8|199860.7|199550.7|199927|199617|199778.4|199468.4|49
1730067300000|2024-10-27 22:15:00|199860.1|199550.1|199836.9|199526.9|199872.7|199562.7|199791.8|199481.8|45
1730067600000|2024-10-27 22:20:00|199835.5|199525.5|199848.1|199538.1|199848.3|199538.3|199791|199481|59
1730067900000|2024-10-27 22:25:00|199851.9|199541.9|199816.1|199506.1|199853|199543|199774.9|199464.9|40
1730068200000|2024-10-27 22:30:00|199815.2|199505.2|199870.6|199560.6|199896.7|199586.7|199796.7|199486.7|44
1730068500000|2024-10-27 22:35:00|199872|199562|199891.1|199581.1|199951.3|199641.3|199861.1|199551.1|72
1730068800000|2024-10-27 22:40:00|199888.7|199578.7|199993|199683|200021|199711|199879.7|199569.7|64
1730069100000|2024-10-27 22:45:00|199992.7|199682.7|199883.1|199573.1|199992.7|199682.7|199770.6|199460.6|57
1730069400000|2024-10-27 22:50:00|199881.7|199571.7|199830.2|199520.2|199885.6|199575.6|199810.9|199500.9|46
1730069700000|2024-10-27 22:55:00|199826.4|199516.4|199822.3|199512.3|199838.4|199528.4|199801.2|199491.2|43
1730070000000|2024-10-27 23:00:00|199818.3|199508.3|199727.9|199417.9|199846.4|199536.4|199708.3|199399.7|57
1730070300000|2024-10-27 23:05:00|199725.3|199415.3|199688.6|199378.6|199742|199432|199675.5|199373.6|46
1730070600000|2024-10-27 23:10:00|199684.4|199374.4|199661.6|199372.2|199684.7|199387.1|199647.8|199357|46
1730070900000|2024-10-27 23:15:00|199658.1|199374.6|199626.6|199316.6|199685.4|199377.6|199626.6|199316.6|42
1730071200000|2024-10-27 23:20:00|199620.8|199310.8|199564|199254.3|199621.6|199313.1|199546.8|199236.8|46
1730071500000|2024-10-27 23:25:00|199561.6|199257.4|199637.7|199327.7|199641.5|199369.6|199553.7|199253.5|39
1730071800000|2024-10-27 23:30:00|199636.5|199326.5|199538.9|199302.1|199642.3|199374.1|199517.8|199269.6|57
1730072100000|2024-10-27 23:35:00|199537|199304.2|199508.4|199285.1|199597.4|199330.6|199499.2|199273.8|37
1730072400000|2024-10-27 23:40:00|199556.1|199246.1|199602.8|199292.8|199602.8|199343.7|199515.1|199246.1|39
1730072700000|2024-10-27 23:45:00|199600.6|199290.6|199675.9|199446.3|199683.7|199448.3|199540.7|199290.6|40
1730073000000|2024-10-27 23:50:00|199676.2|199443.2|199678|199454.8|199720.5|199511.7|199623.7|199398.1|22
1730073300000|2024-10-27 23:55:00|199723.2|199413.2|199642.7|199414.9|199723.5|199503|199593.1|199372|22
1730073600000|2024-10-28 00:00:00|199636.4|199408.6|199674.5|199364.5|199683.5|199441.3|199560.9|199362.1|73
1730073900000|2024-10-28 00:05:00|199609|199429.7|199559.6|199385.1|199677.6|199439.2|199544.3|199331.5|80
1730074200000|2024-10-28 00:10:00|199564.7|199383.5|199658|199501.1|199685.8|199502|199549.1|199307.2|80
1730074500000|2024-10-28 00:15:00|199656.4|199501.2|199674|199364|199687.4|199501.2|199556.8|199364|63
1730074800000|2024-10-28 00:20:00|199675.9|199365.9|199622.9|199488.3|199693|199500.3|199582.4|199363|39
1730075100000|2024-10-28 00:25:00|199624.2|199367|199679.5|199547.1|199755.1|199579.1|199621.9|199365.5|159
1730075400000|2024-10-28 00:30:00|199684.8|199552.4|199637.8|199512.8|199753|199591|199605.5|199413|180
1730075700000|2024-10-28 00:35:00|199617.4|199492.4|199646.3|199521.3|199744|199570.8|199615.7|199435.2|102
1730076000000|2024-10-28 00:40:00|199646.2|199521.2|199693.3|199564.9|199745|199584.3|199640.9|199463|168
1730076300000|2024-10-28 00:45:00|199692.3|199563.9|199633.4|199508.4|199753|199569.7|199627|199445|189
1730076600000|2024-10-28 00:50:00|199629.9|199504.9|199696.9|199571.9|199777|199610.7|199625.4|199480.3|209
1730076900000|2024-10-28 00:55:00|199697.1|199572.1|199822.7|199697.7|199840.7|199715.7|199695.1|199570.1|334
1730077200000|2024-10-28 01:00:00|199823.2|199698.2|199844.5|199719.5|199885.1|199760.1|199803.4|199652|486
1730077500000|2024-10-28 01:05:00|199844.8|199719.8|199707|199657|199850.2|199725.2|199681.6|199570.5|343
1730077800000|2024-10-28 01:10:00|199716.4|199666.4|199761.4|199626|199812.6|199687.6|199704.3|199579.3|235
1730078100000|2024-10-28 01:15:00|199762.7|199627.3|199817|199538|199848|199705.4|199698.2|199537|168
1730078400000|2024-10-28 01:20:00|199769.7|199644.7|199761.3|199636.3|199780.7|199675.1|199704|199592.5|274
1730078700000|2024-10-28 01:25:00|199759.8|199634.8|199759.1|199634.1|199771.1|199646.1|199723.1|199546|288
1730079000000|2024-10-28 01:30:00|199747|199622|199800.4|199675.4|199827|199702|199747|199622|507
1730079300000|2024-10-28 01:35:00|199801.4|199676.4|199870.4|199745.4|199879|199754|199797.7|199672.7|462
1730079600000|2024-10-28 01:40:00|199869.5|199744.5|199879|199754|199889|199764|199853.7|199728.7|678
1730079900000|2024-10-28 01:45:00|199883|199758|199901.1|199776.1|199906.3|199781.3|199877.1|199752.1|608
1730080200000|2024-10-28 01:50:00|199904.2|199779.2|199888.6|199763.6|199910.1|199785.1|199884.7|199759.7|276
1730080500000|2024-10-28 01:55:00|199888.9|199763.9|199854.7|199729.7|199899.3|199774.3|199795|199630.6|354
1730080800000|2024-10-28 02:00:00|199857.5|199732.5|199869.6|199744.6|199928.5|199803.5|199848.5|199723.5|527
1730081100000|2024-10-28 02:05:00|199869.1|199744.1|199864.6|199739.6|199890.3|199755.9|199858.3|199723|549
1730081400000|2024-10-28 02:10:00|199865|199740|199881.9|199756.9|199989|199844.4|199860.4|199717|362
1730081700000|2024-10-28 02:15:00|199881.5|199756.5|199891.4|199766.4|199905.2|199775.7|199877|199752|252
1730082000000|2024-10-28 02:20:00|199889.6|199764.6|199900.5|199775.5|199902.2|199777.2|199882.4|199757.4|345
1730082300000|2024-10-28 02:25:00|199893.3|199768.3|199897.8|199772.8|199959|199784.9|199877.1|199721|334
1730082600000|2024-10-28 02:30:00|199897.3|199772.3|199884.3|199834.3|199978|199834.3|199884.3|199755|323
1730082900000|2024-10-28 02:35:00|199879.1|199829.1|199974.3|199849.3|200035.2|199882.7|199879.1|199772.4|392
1730083200000|2024-10-28 02:40:00|199974.8|199849.8|199966.4|199916.4|200026|199940.8|199964.7|199846.9|195
1730083500000|2024-10-28 02:45:00|200075.2|199919.8|199947.5|199897.5|200075.2|199929.4|199936|199842.3|276
1730083800000|2024-10-28 02:50:00|199937.3|199887.3|199965.3|199915.3|200010|199929.2|199937.3|199812|165
1730084100000|2024-10-28 02:55:00|199959.5|199817|200031.4|199906.4|200052.9|199948.8|199959.5|199817|245
1730084400000|2024-10-28 03:00:00|200031.5|199906.5|200023.4|199898.4|200088|199952.1|199971.8|199833|115
1730084700000|2024-10-28 03:05:00|200027.8|199902.8|200038.1|199913.1|200045.4|199920.4|200020.1|199852|176
1730085000000|2024-10-28 03:10:00|200031.7|199906.7|200033|199908|200052.3|199927.3|200007.4|199882.4|338
1730085300000|2024-10-28 03:15:00|199999.3|199845|200034|199909|200044.1|199919.1|199997.1|199842|157
1730085600000|2024-10-28 03:20:00|200027|199902|200012.6|199887.6|200047.1|199922.1|199995.9|199845|234
1730085900000|2024-10-28 03:25:00|200020.8|199895.8|200035.8|199910.8|200064.1|199939.1|200003.2|199878.2|363
1730086200000|2024-10-28 03:30:00|200034.5|199909.5|200033.7|199908.7|200096|199935|200011.3|199856|227
1730086500000|2024-10-28 03:35:00|200033.9|199908.9|200065.4|199940.4|200100|199965.9|200011.9|199865|319
1730086800000|2024-10-28 03:40:00|200068.3|199943.3|200082|199957|200156|199995.6|200060.8|199931|357
1730087100000|2024-10-28 03:45:00|200081.8|199956.8|200065.1|199940.1|200181|200023.4|200042.5|199889|247
1730087400000|2024-10-28 03:50:00|200068|199943|200098.7|199973.7|200129|199978.7|200044.3|199885|236
1730087700000|2024-10-28 03:55:00|200098.4|199973.4|200093.3|199968.3|200109.9|199984.9|200083.5|199958.5|339
1730088000000|2024-10-28 04:00:00|200093.8|199968.8|200165|199902.1|200165|200019.1|200052.4|199902.1|124
1730088300000|2024-10-28 04:05:00|200167.9|199905.1|200120.9|199995.9|200167.9|200004.2|200071.1|199905.1|119
1730088600000|2024-10-28 04:10:00|200157.3|200023|200089.8|200039.8|200157.3|200042.9|200076.7|199985.1|214
1730088900000|2024-10-28 04:15:00|200187.5|200044.9|200150.2|200025.2|200189.1|200044.9|200077.9|199924.1|214
1730089200000|2024-10-28 04:20:00|200147.7|200022.7|200114.7|199989.7|200187.7|200040.9|200065.8|199936|227
1730089500000|2024-10-28 04:25:00|200107.1|199982.1|200218|199970|200218|200057.1|200087.6|199963|163
1730089800000|2024-10-28 04:30:00|200118.8|199993.8|200121.8|199996.8|200216|200027.3|200114.3|199973|181
1730090100000|2024-10-28 04:35:00|200117.9|199992.9|200159.3|200034.3|200162.4|200062|200099.6|199979.9|176
1730090400000|2024-10-28 04:40:00|200156.6|200031.6|200151|200026|200200.6|200038.4|200131|199938.9|59
1730090700000|2024-10-28 04:45:00|200147.1|200022.1|200123.8|199998.8|200184.7|200036.1|200082.1|199976|55
1730091000000|2024-10-28 04:50:00|200154|200023.6|200099.4|199974.4|200163|200023.6|200061.4|199920|106
1730091300000|2024-10-28 04:55:00|200099.1|199974.1|200055.8|199930.8|200119|199976.6|200037.7|199870|119
1730091600000|2024-10-28 05:00:00|200114|199874|200016.8|199891.8|200117|199943.9|200011.3|199844|268
1730091900000|2024-10-28 05:05:00|200016.5|199891.5|199977.6|199927.6|200021.7|199936.8|199933.4|199840.4|236
1730092200000|2024-10-28 05:10:00|199981.1|199931.1|200021.4|199896.4|200082|199958.5|199979.9|199839|170
1730092500000|2024-10-28 05:15:00|200037.2|199912.2|200058.5|199933.5|200076|199944.7|200014.3|199843|305
1730092800000|2024-10-28 05:20:00|200057.9|199932.9|200021.1|199896.1|200112|199947.6|200004.7|199846|186
1730093100000|2024-10-28 05:25:00|200021.2|199896.2|200064.1|199939.1|200091|199947.8|200020.2|199870|127
1730093400000|2024-10-28 05:30:00|200061.8|199936.8|200057.9|199932.9|200092|199945.9|200053.4|199906|84
1730093700000|2024-10-28 05:35:00|200056.3|199931.3|200095.5|199970.5|200101.3|200020.5|200050.3|199904|114
1730094000000|2024-10-28 05:40:00|200095|199970|200120.4|199995.4|200193|200035|200062.4|199967|249
1730094300000|2024-10-28 05:45:00|200117.4|199992.4|200108.4|199983.4|200170|200007.4|200087.8|199947|221
1730094600000|2024-10-28 05:50:00|200108.3|199983.3|200118.4|199993.4|200166|200003.7|200095.4|199953|285
1730094900000|2024-10-28 05:55:00|200118|199993|200122.2|199997.2|200174|200010.9|200103.5|199968|334
1730095200000|2024-10-28 06:00:00|200119.2|199994.2|200014.4|199889.4|200147.9|200002.3|200011.5|199886.5|326
1730095500000|2024-10-28 06:05:00|200017.5|199892.5|200009.8|199884.8|200042|199892.5|199989.4|199826|248
1730095800000|2024-10-28 06:10:00|200007|199882|199936.9|199811.9|200012.6|199887.6|199922.4|199793|394
1730096100000|2024-10-28 06:15:00|199941|199816|200016.6|199891.6|200016.6|199891.6|199933.3|199783|360
1730096400000|2024-10-28 06:20:00|200014.4|199889.4|200025.1|199900.1|200107|199936.6|200001.6|199876.6|245
1730096700000|2024-10-28 06:25:00|200027.9|199902.9|200090.3|199965.3|200104.9|199979.9|200025.9|199900.9|458
1730097000000|2024-10-28 06:30:00|200090.8|199965.8|200137.9|200012.9|200144.2|200019.2|200074|199949|256
1730097300000|2024-10-28 06:35:00|200137.5|200012.5|200133.2|200008.2|200165.1|200040.1|200108.6|199983.6|224
1730097600000|2024-10-28 06:40:00|200132.4|200007.4|200137.6|200012.6|200156|200015.5|200123.8|199975|151
1730097900000|2024-10-28 06:45:00|200135.3|200010.3|200053.9|199928.9|200156|200013.1|200035.1|199910.1|264
1730098200000|2024-10-28 06:50:00|200054.4|199929.4|199982.5|199857.5|200104|199931.9|199955.8|199802|217
1730098500000|2024-10-28 06:55:00|199990|199865|200018.6|199893.6|200045.9|199920.9|199983.7|199858.7|304
1730098800000|2024-10-28 07:00:00|200018.9|199893.9|200025.2|199900.2|200092.1|199967.1|199962.3|199834.8|423
1730099100000|2024-10-28 07:05:00|200026|199901|200039|199914|200082|199937.7|200021.2|199896.2|213
1730099400000|2024-10-28 07:10:00|200041.8|199916.8|200016.3|199891.3|200073|199935.4|199981.4|199881|239
1730099700000|2024-10-28 07:15:00|200016.5|199891.5|199941.3|199816.3|200016.5|199891.5|199931.7|199806.7|230
1730100000000|2024-10-28 07:20:00|199940.6|199815.6|199979.3|199854.3|200021.3|199896.3|199933.5|199808.5|307
1730100300000|2024-10-28 07:25:00|199977.7|199852.7|199983.5|199858.5|200022.3|199897.3|199974.4|199849.4|229
1730100600000|2024-10-28 07:30:00|199985.1|199860.1|200050.1|199925.1|200061.6|199936.6|199979.6|199854.6|255
1730100900000|2024-10-28 07:35:00|200051.5|199926.5|200056.4|199931.4|200062.6|199937.6|200030.6|199905.6|264
1730101200000|2024-10-28 07:40:00|200059.2|199934.2|200121.2|199996.2|200162.7|200037.7|200049.2|199924.2|282
1730101500000|2024-10-28 07:45:00|200142.6|200017.6|200250.7|200125.7|200302.1|200177.1|200142.6|200017.6|308
1730101800000|2024-10-28 07:50:00|200248.4|200123.4|200123.6|199998.6|200316|200147.8|200092.5|199967.5|338
1730102100000|2024-10-28 07:55:00|200124.2|199999.2|200143.9|200018.9|200147.6|200022.6|200069.1|199944.1|324
1730102400000|2024-10-28 08:00:00|200141.9|200016.9|200448.1|200323.1|200483.6|200402.3|200139.3|200014.3|576
1730102700000|2024-10-28 08:05:00|200465.4|200340.4|200706.6|200581.6|200706.6|200581.6|200413.3|200308.7|325
1730103000000|2024-10-28 08:10:00|200702.2|200577.2|200548|200423|200749.1|200630.4|200507.2|200382.2|397
1730103300000|2024-10-28 08:15:00|200552|200427|200637.2|200512.2|200661.7|200536.7|200494.8|200365|487
1730103600000|2024-10-28 08:20:00|200640.8|200515.8|200704.8|200579.8|200720.4|200595.4|200557.8|200432.8|443
1730103900000|2024-10-28 08:25:00|200714.2|200589.2|200705.6|200580.6|200764.4|200639.4|200633.9|200508.9|508
1730104200000|2024-10-28 08:30:00|200708.3|200583.3|200750.4|200700.4|200834.9|200709.9|200692|200567|340
1730104500000|2024-10-28 08:35:00|200790.4|200665.4|200735.6|200610.6|200888.1|200763.1|200689.3|200564.3|439
1730104800000|2024-10-28 08:40:00|200738|200613|200773.9|200648.9|200797.1|200698.3|200685.3|200590.3|438
1730105100000|2024-10-28 08:45:00|200776.5|200651.5|200670.4|200545.4|200809.6|200698.6|200649.4|200524.4|340
1730105400000|2024-10-28 08:50:00|200662|200537|200573.3|200448.3|200721.6|200596.6|200559.7|200434.7|333
1730105700000|2024-10-28 08:55:00|200574.1|200449.1|200596.3|200471.3|200631|200506|200490|200365|245
1730106000000|2024-10-28 09:00:00|200589.5|200464.5|200600.2|200475.2|200670|200543.5|200553.9|200428.9|291
1730106300000|2024-10-28 09:05:00|200584.5|200459.5|200449.4|200324.4|200672.9|200547.9|200447.7|200269.3|246
1730106600000|2024-10-28 09:10:00|200447.7|200322.7|200516.2|200391.2|200522|200397|200424.3|200299.3|205
1730106900000|2024-10-28 09:15:00|200521|200396|200493.4|200443.4|200601.6|200510.2|200493.4|200389.1|252
1730107200000|2024-10-28 09:20:00|200492.1|200442.1|200631.6|200581.6|200652.2|200583.9|200483.8|200429.6|175
1730107500000|2024-10-28 09:25:00|200636.1|200586.1|200747.3|200622.3|200821.2|200696.2|200611.1|200511.7|399
1730107800000|2024-10-28 09:30:00|200744.9|200619.9|200749.1|200624.1|200874.8|200749.8|200728.4|200603.4|488
1730108100000|2024-10-28 09:35:00|200746.9|200621.9|200779.7|200654.7|200812.2|200703|200687.4|200593.1|308
1730108400000|2024-10-28 09:40:00|200782.3|200657.3|200805.4|200680.4|200824.9|200739.7|200718.5|200619.3|313
1730108700000|2024-10-28 09:45:00|200813.2|200688.2|200774.7|200649.7|200829|200721.3|200719.4|200630.9|289
1730109000000|2024-10-28 09:50:00|200774.6|200649.6|200881.9|200756.9|200898.4|200842.6|200718.1|200631.7|319
1730109300000|2024-10-28 09:55:00|200856.1|200806.1|200747.3|200697.3|200911.5|200836.8|200682.9|200632.9|295
1730109600000|2024-10-28 10:00:00|200744|200694|200689.9|200564.9|200821.4|200738.6|200620.1|200541.5|389
1730109900000|2024-10-28 10:05:00|200690.9|200565.9|200829.8|200704.8|200832.7|200741.4|200681.6|200565.6|506
1730110200000|2024-10-28 10:10:00|200830.6|200705.6|200725.5|200600.5|200864|200739|200715.4|200590.4|310
1730110500000|2024-10-28 10:15:00|200730.3|200605.3|200731.8|200606.8|200772|200647|200678.1|200553.1|276
1730110800000|2024-10-28 10:20:00|200730.6|200605.6|200688.4|200563.4|200804|200676.1|200669.4|200544.4|315
1730111100000|2024-10-28 10:25:00|200686.6|200561.6|200685.4|200560.4|200692.8|200612.8|200590.9|200503.9|276
1730111400000|2024-10-28 10:30:00|200685.5|200560.5|200592.3|200542.3|200712|200591.7|200592.3|200510.4|246
1730111700000|2024-10-28 10:35:00|200607|200557|200554.8|200504.8|200640.9|200557|200540.6|200454.6|301
1730112000000|2024-10-28 10:40:00|200554.6|200504.6|200637.4|200587.4|200686.8|200613.3|200547.9|200467.2|215
1730112300000|2024-10-28 10:45:00|200637|200587|200652.7|200527.7|200719|200618|200622.3|200516.7|171
1730112600000|2024-10-28 10:50:00|200641|200516|200573.7|200448.7|200643.7|200568.2|200512.2|200436.1|198
1730112900000|2024-10-28 10:55:00|200574.1|200449.1|200522.1|200472.1|200627.6|200502.6|200511.3|200421.7|128
1730113200000|2024-10-28 11:00:00|200518.8|200468.8|200340.3|200215.3|200544|200471.7|200318.1|200206.7|292
1730113500000|2024-10-28 11:05:00|200344.1|200219.1|200439.5|200314.5|200495|200406.1|200315.8|200209.3|282
1730113800000|2024-10-28 11:10:00|200430|200305|200308.4|200258.4|200440.2|200335.5|200286.3|200193.3|250
1730114100000|2024-10-28 11:15:00|200308.3|200258.3|200263.2|200138.2|200377.9|200274.5|200235.2|200127.3|219
1730114400000|2024-10-28 11:20:00|200257.8|200132.8|200214.1|200089.1|200287.8|200134.8|200210|200072.8|172
1730114700000|2024-10-28 11:25:00|200243.2|200059.9|200422.3|200297.3|200431.3|200306.3|200210.3|200059.9|209
1730115000000|2024-10-28 11:30:00|200408.5|200283.5|200457.6|200332.6|200494|200369|200402.4|200277.4|392
1730115300000|2024-10-28 11:35:00|200462|200337|200564.8|200439.8|200632|200507|200459.1|200334.1|397
1730115600000|2024-10-28 11:40:00|200560.7|200435.7|200669.7|200544.7|200712.7|200587.7|200555.1|200430.1|346
1730115900000|2024-10-28 11:45:00|200670|200545|200687.7|200562.7|200742.7|200617.7|200658.5|200533.5|327
1730116200000|2024-10-28 11:50:00|200680.5|200555.5|200709.6|200584.6|200720.8|200595.8|200680.5|200555.5|352
1730116500000|2024-10-28 11:55:00|200709.1|200584.1|200776.8|200651.8|200779.3|200718.6|200656.8|200580|402
1730116800000|2024-10-28 12:00:00|200787.1|200662.1|200692.6|200567.6|200893.4|200808|200651.2|200526.2|613
1730117100000|2024-10-28 12:05:00|200635.2|200585.2|200593.7|200543.7|200693.9|200640.7|200548.3|200498.3|555
1730117400000|2024-10-28 12:10:00|200593.4|200543.4|200732.9|200682.9|200748.4|200689.4|200585.9|200535.9|503
1730117700000|2024-10-28 12:15:00|200733|200683|200982.3|200857.3|200984|200896.2|200731.7|200657.1|491
1730118000000|2024-10-28 12:20:00|200983.1|200858.1|200817.8|200767.8|201006.3|200892.7|200738.2|200686|645
1730118300000|2024-10-28 12:25:00|200810.8|200760.8|200769.3|200719.3|200817.6|200767.6|200749.2|200699.2|537
1730118600000|2024-10-28 12:30:00|200757.8|200707.8|200513|200388|200799.1|200711.1|200460.4|200385.9|680
1730118900000|2024-10-28 12:35:00|200511.1|200386.1|200339.4|200289.4|200555|200451.8|200333.1|200269.7|677
1730119200000|2024-10-28 12:40:00|200338.9|200288.9|200229.5|200179.5|200376.9|200288.9|200200.6|200123.5|679
1730119500000|2024-10-28 12:45:00|200230.8|200180.8|200163|200113|200257|200207|200053.4|200003.4|628
1730119800000|2024-10-28 12:50:00|200162.7|200112.7|199992.9|199942.9|200189.8|200139.8|199972|199922|567
1730120100000|2024-10-28 12:55:00|199989.4|199939.4|200130.4|200005.4|200191.8|200116.6|199977.7|199927.7|582
1730120400000|2024-10-28 13:00:00|200126.2|200001.2|199878.5|199753.5|200126.2|200010.1|199835.2|199746.8|602
1730120700000|2024-10-28 13:05:00|199876|199751|199952|199805|199993.9|199898|199832.7|199750.5|393
1730121000000|2024-10-28 13:10:00|199937|199812|199911.7|199786.7|200011.8|199886.8|199872.3|199747.3|472
1730121300000|2024-10-28 13:15:00|199911.1|199786.1|199859.9|199734.9|199959|199834|199787.4|199706.1|532
1730121600000|2024-10-28 13:20:00|199859.8|199734.8|200020.9|199970.9|200098.9|199987.9|199839.7|199727.7|516
1730121900000|2024-10-28 13:25:00|200025.7|199975.7|200076.5|199951.5|200194.4|200112.8|200024.9|199913.1|483
1730122200000|2024-10-28 13:30:00|200076.7|199951.7|200168.6|200043.6|200249.7|200124.7|199969.4|199905.3|695
1730122500000|2024-10-28 13:35:00|200142.5|200092.5|199818.9|199768.9|200232|200153.5|199650.3|199574|664
1730122800000|2024-10-28 13:40:00|199824.6|199774.6|200021.7|199896.7|200035.2|199910.2|199765.1|199715.1|670
1730123100000|2024-10-28 13:45:00|200025.8|199900.8|199887.2|199837.2|200141.5|200034.9|199879.5|199815.2|679
1730123400000|2024-10-28 13:50:00|199889|199839|199743.7|199618.7|199969.2|199847.6|199686.8|199604.6|502
1730123700000|2024-10-28 13:55:00|199744.8|199619.8|199955|199830|199968.7|199888.4|199685|199594.6|493
1730124000000|2024-10-28 14:00:00|199928|199803|200148.4|200023.4|200174.5|200049.5|199911.8|199803|399
1730124300000|2024-10-28 14:05:00|200144|200019|200165.5|200040.5|200200.5|200075.5|200103.9|199978.9|326
1730124600000|2024-10-28 14:10:00|200164.3|200039.3|200299|200249|200356.2|200287.1|200164.3|200039.3|417
1730124900000|2024-10-28 14:15:00|200298.1|200248.1|200242|200192|200324.3|200274.3|200188.9|200138.9|414
1730125200000|2024-10-28 14:20:00|200243|200193|200253.5|200203.5|200388.1|200318.6|200232.5|200144.1|385
1730125500000|2024-10-28 14:25:00|200256.2|200206.2|200381.8|200256.8|200390.1|200292.6|200244.7|200171.7|577
1730125800000|2024-10-28 14:30:00|200378.1|200253.1|200413.8|200288.8|200457.7|200385.2|200305.9|200214.2|525
1730126100000|2024-10-28 14:35:00|200414.6|200289.6|200535.5|200392.5|200625.3|200544.8|200298.1|200220.6|517
1730126400000|2024-10-28 14:40:00|200523.5|200380.5|200500.9|200375.9|200529.5|200429.9|200313.5|200215.9|582
1730126700000|2024-10-28 14:45:00|200500.1|200375.1|200373.6|200248.6|200539.9|200448.8|200285.9|200218.7|517
1730127000000|2024-10-28 14:50:00|200403|200278|200163.9|200113.9|200421.2|200319.4|200156|200081.7|538
1730127300000|2024-10-28 14:55:00|200142.1|200092.1|200149.8|200024.8|200201.6|200126.9|200074.1|199986.8|487
1730127600000|2024-10-28 15:00:00|200120.6|200070.6|200250.5|200125.5|200256.3|200131.3|200051.4|199976.5|295
1730127900000|2024-10-28 15:05:00|200255.5|200130.5|200074.7|200024.7|200255.5|200130.6|200068.8|199980.7|293
1730128200000|2024-10-28 15:10:00|200072|200022|200031.4|199906.4|200183.5|200081.5|199990.4|199900.8|360
1730128500000|2024-10-28 15:15:00|200028.9|199903.9|199988|199938|200102.9|200037.3|199912.9|199831.8|359
1730128800000|2024-10-28 15:20:00|199987.1|199937.1|200014.1|199889.1|200027.8|199946.2|199911.4|199811.9|345
1730129100000|2024-10-28 15:25:00|200007.7|199882.7|200134.7|200009.7|200135.2|200020.2|199904.9|199813.5|358
1730129400000|2024-10-28 15:30:00|200136.5|200011.5|200119.1|200069.1|200169.2|200084.1|200036|199956.8|379
1730129700000|2024-10-28 15:35:00|200129.3|200079.3|200206|200156|200255.4|200174.6|200094.2|200017.5|399
1730130000000|2024-10-28 15:40:00|200214|200164|200285.7|200160.7|200292.8|200213.3|200172.5|200087.4|316
1730130300000|2024-10-28 15:45:00|200285.3|200160.3|200274.7|200224.7|200318.1|200240.5|200181.1|200094.4|304
1730130600000|2024-10-28 15:50:00|200263.8|200213.8|200476.3|200426.3|200512.2|200426.3|200263.3|200175.5|421
1730130900000|2024-10-28 15:55:00|200480.3|200430.3|200553.6|200428.6|200582.4|200490.1|200455.7|200368.2|433
1730131200000|2024-10-28 16:00:00|200555.1|200430.1|200383.4|200258.4|200562.3|200437.3|200330.3|200256.3|388
1730131500000|2024-10-28 16:05:00|200392.8|200267.8|200322.8|200272.8|200430.9|200347.2|200249.4|200189.6|372
1730131800000|2024-10-28 16:10:00|200328|200278|200444.6|200394.6|200473.6|200400.5|200267|200166.2|384
1730132100000|2024-10-28 16:15:00|200445.4|200395.4|200373.9|200323.9|200512.4|200425.1|200349.7|200271.2|296
1730132400000|2024-10-28 16:20:00|200375.3|200325.3|200379.2|200254.2|200423.2|200338.7|200290.7|200198.6|246
1730132700000|2024-10-28 16:25:00|200378.7|200253.7|200325.3|200275.3|200430.2|200336.1|200278.5|200175.4|322
1730133000000|2024-10-28 16:30:00|200327|200277|200328.1|200203.1|200398.8|200277|200244.6|200167.7|305
1730133300000|2024-10-28 16:35:00|200338.2|200213.2|200269.5|200144.5|200338.2|200213.2|200104.1|200020|298
1730133600000|2024-10-28 16:40:00|200269.1|200144.1|200089.8|199964.8|200269.5|200160.1|200085.2|199964.8|243
1730133900000|2024-10-28 16:45:00|200096|199971|200195.6|200070.6|200217.3|200130.1|200053.2|199960.8|298
1730134200000|2024-10-28 16:50:00|200195.3|200070.3|200145.1|200020.1|200232.2|200121.3|200080|199988.5|245
1730134500000|2024-10-28 16:55:00|200097.2|200047.2|200013.3|199963.3|200186.2|200124.2|199962.1|199890.5|305
1730134800000|2024-10-28 17:00:00|200012.9|199962.9|200196.7|200146.7|200243.6|200157.3|199996.1|199918|396
1730135100000|2024-10-28 17:05:00|200194.7|200144.7|200186.6|200061.6|200223|200150.1|200068.2|199980.4|314
1730135400000|2024-10-28 17:10:00|200186.9|200061.9|200140.7|200015.7|200228.7|200152.1|200083.7|200006.3|365
1730135700000|2024-10-28 17:15:00|200140.9|200015.9|200062.9|200012.9|200183.2|200092.3|200060.5|199981.1|368
1730136000000|2024-10-28 17:20:00|200064.5|200014.5|200015|199890|200105.2|200029.8|199966.6|199888.3|311
1730136300000|2024-10-28 17:25:00|199977.3|199927.3|199863|199813|200026.6|199958.1|199826.7|199741.5|319
1730136600000|2024-10-28 17:30:00|199888.6|199763.6|199877.7|199827.7|199981|199896|199801.6|199724.6|391
1730136900000|2024-10-28 17:35:00|199889.4|199839.4|199880.9|199830.9|199976.1|199886.5|199843.8|199775.8|256
1730137200000|2024-10-28 17:40:00|199867.3|199817.3|199931.3|199806.3|199966.6|199877.4|199849.9|199779|206
1730137500000|2024-10-28 17:45:00|199937|199812|199936.7|199811.7|199969.4|199885.5|199798.5|199715|309
1730137800000|2024-10-28 17:50:00|199935.7|199810.7|199874.7|199824.7|199953.5|199878.4|199821.1|199747.3|312
1730138100000|2024-10-28 17:55:00|199902|199777|200058.9|199933.9|200059.4|199973.8|199869.2|199777|339
1730138400000|2024-10-28 18:00:00|200062.5|199937.5|200098.6|199973.6|200118.4|199993.4|200052.8|199927.8|262
1730138700000|2024-10-28 18:05:00|200091.4|199966.4|200042.2|199917.2|200187.4|200071.9|200031.8|199910.9|343
1730139000000|2024-10-28 18:10:00|200040.8|199915.8|200074.1|199949.1|200116.1|200040.3|200007.5|199915|361
1730139300000|2024-10-28 18:15:00|200076.1|199951.1|200068.4|200018.4|200159.1|200079.3|200002.3|199907.2|338
1730139600000|2024-10-28 18:20:00|200071.7|200021.7|199946.2|199896.2|200122.5|200045.5|199928.3|199858.3|269
1730139900000|2024-10-28 18:25:00|199957.6|199907.6|200008.9|199883.9|200012|199908.4|199851.2|199778.8|196
1730140200000|2024-10-28 18:30:00|200008.6|199883.6|199930.1|199880.1|200028.6|199938.9|199893.8|199804.9|286
1730140500000|2024-10-28 18:35:00|199966.9|199841.9|199946.5|199821.5|200027.9|199954|199840.7|199763.5|385
1730140800000|2024-10-28 18:40:00|199939.8|199814.8|199929.4|199804.4|199992|199914.1|199874.9|199781.3|350
1730141100000|2024-10-28 18:45:00|199924.1|199799.1|199940.5|199815.5|200063.2|199938.2|199861.1|199760.9|419
1730141400000|2024-10-28 18:50:00|199942.1|199817.1|199914|199758|199956.5|199880.8|199831.2|199738.5|349
1730141700000|2024-10-28 18:55:00|199912|199756|199974.6|199924.6|199990|199928|199836.7|199752|388
1730142000000|2024-10-28 19:00:00|199974.8|199924.8|200097.8|199972.8|200099.2|199979.7|199970.8|199893.3|471
1730142300000|2024-10-28 19:05:00|200103.8|199978.8|200025.7|199975.7|200110.7|200024|200022.7|199947.8|240
1730142600000|2024-10-28 19:10:00|200024.5|199974.5|199973.3|199923.3|200060.4|199974.5|199928.2|199878.2|435
1730142900000|2024-10-28 19:15:00|199970.4|199920.4|200123.4|200073.4|200125.2|200075.2|199926|199876|405
1730143200000|2024-10-28 19:20:00|200123.8|200073.8|200068.3|200018.3|200129.5|200079.5|200030.6|199980.6|372
1730143500000|2024-10-28 19:25:00|200070.1|200020.1|200104.4|199979.4|200107.4|200033|200004.8|199915.4|303
1730143800000|2024-10-28 19:30:00|200095.7|199970.7|200094.6|199969.6|200106.3|199981.3|200090.3|199965.3|361
1730144100000|2024-10-28 19:35:00|200096.4|199971.4|200123.1|200073.1|200145.2|200094.8|200079.6|199965.7|348
1730144400000|2024-10-28 19:40:00|200121.3|200071.3|200054.8|199929.8|200140.4|200078|200007.2|199928.2|357
1730144700000|2024-10-28 19:45:00|200054.3|199929.3|200335.7|200285.7|200377|200295.3|200054.1|199929.1|477
1730145000000|2024-10-28 19:50:00|200336|200286|200333|200283|200364.2|200286|200210.9|200132.7|495
1730145300000|2024-10-28 19:55:00|200332.6|200282.6|200330.7|200280.7|200425.2|200351.5|200303.1|200244.8|520
1730145600000|2024-10-28 20:00:00|200312.2|200262.2|200423.8|200298.8|200428.8|200303.8|200312.2|200209.1|385
1730145900000|2024-10-28 20:05:00|200423.9|200298.9|200429|200304|200482.3|200357.3|200394.3|200258.5|196
1730146200000|2024-10-28 20:10:00|200431.4|200306.4|200374.5|200324.5|200477|200346.2|200338.8|200247.5|201
1730146500000|2024-10-28 20:15:00|200360.2|200310.2|200329|200204|200407.6|200323.5|200309|200184|200
1730146800000|2024-10-28 20:20:00|200328.5|200203.5|200327.9|200202.9|200385.1|200243.3|200246.5|200154.3|238
1730147100000|2024-10-28 20:25:00|200327.5|200202.5|200353.6|200228.6|200395.6|200284.8|200302.3|200197.7|264
1730147400000|2024-10-28 20:30:00|200356.6|200231.6|200414.7|200289.7|200427.7|200341.3|200341.7|200189.3|206
1730147700000|2024-10-28 20:35:00|200413|200288|200369.4|200319.4|200435.7|200344.9|200343.3|200241.2|237
1730148000000|2024-10-28 20:40:00|200366.1|200316.1|200406.7|200356.7|200494.4|200378.1|200366.1|200247.6|188
1730148300000|2024-10-28 20:45:00|200504.2|200310.9|200529.8|200404.8|200563.7|200427.5|200407.1|200303.7|218
1730148600000|2024-10-28 20:50:00|200553.6|200428.6|200513.2|200463.2|200615.5|200497|200497.4|200361.9|173
1730148900000|2024-10-28 20:55:00|200551.8|200426.8|200566.3|200256.3|200606|200442.3|200478.9|200255.2|218
1730149200000|2024-10-28 21:00:00|200562.1|200252.1|200447.6|200137.6|200707.9|200397.9|200447.6|200137.6|44
1730149500000|2024-10-28 21:05:00|200448.6|200138.6|200483.8|200173.8|200509.4|200199.4|200443.8|200133.8|7
1730149800000|2024-10-28 21:10:00|200583.1|200273.1|200511.5|200201.5|200583.1|200273.1|200422.1|200112.1|20
1730150100000|2024-10-28 21:15:00|200506.4|200196.4|200420.5|200110.5|200509.9|200199.9|200398.9|200088.9|30
1730150400000|2024-10-28 21:20:00|200401.2|200091.2|200420.5|200110.5|200420.5|200110.5|200392.9|200082.9|19
1730150700000|2024-10-28 21:25:00|200403.2|200093.2|200400.2|200090.2|200404.4|200094.4|200387|200077|8
1730151000000|2024-10-28 21:30:00|200403.9|200093.9|200489.4|200179.4|200489.4|200179.4|200397.7|200087.7|24
1730151300000|2024-10-28 21:35:00|200488.1|200178.1|200479.4|200169.4|200488.1|200178.1|200478.9|200168.9|52
1730151600000|2024-10-28 21:40:00|200479.7|200169.7|200475.7|200165.7|200486.8|200176.8|200475.2|200165.2|229
1730151900000|2024-10-28 21:45:00|200475.2|200165.2|200463.9|200153.9|200495.6|200185.6|200463.6|200153.6|165
1730152200000|2024-10-28 21:50:00|200470.8|200160.8|200499|200189|200499.7|200189.7|200445.3|200135.3|114
1730152500000|2024-10-28 21:55:00|200498.4|200188.4|200508|200198|200519.5|200209.5|200477.5|200167.5|76
1730152800000|2024-10-28 22:00:00|200507.6|200197.6|200450.2|200140.2|200512|200202|200413.7|200103.7|177
1730153100000|2024-10-28 22:05:00|200450.5|200140.5|200470|200160|200530|200220|200450.5|200140.5|204
1730153400000|2024-10-28 22:10:00|200469.5|200159.5|200462.1|200152.1|200510|200200|200462.1|200152.1|132
1730153700000|2024-10-28 22:15:00|200461.6|200151.6|200580.4|200270.4|200580.4|200313.8|200447|200137|104
1730154000000|2024-10-28 22:20:00|200523.1|200303.8|200516|200305.3|200585.5|200312.2|200508|200266.6|23
1730154300000|2024-10-28 22:25:00|200568.5|200258.5|200527.7|200304.8|200582.8|200312.5|200515.8|200258.5|22
1730154600000|2024-10-28 22:30:00|200580.4|200270.4|200527.7|200305.3|200591.8|200309.9|200510.4|200254.3|37
1730154900000|2024-10-28 22:35:00|200593.2|200283.2|200517.4|200298.9|200593.2|200343.4|200468.4|200259.5|23
1730155200000|2024-10-28 22:40:00|200568.6|200258.6|200515.7|200294|200578.4|200331.1|200477.2|200251.9|28
1730155500000|2024-10-28 22:45:00|200515.6|200294.1|200520.4|200299.6|200577.7|200300.4|200511.6|200251.2|26
1730155800000|2024-10-28 22:50:00|200524.5|200288.6|200509.2|200288.4|200559|200293.6|200507.8|200246.1|25
1730156100000|2024-10-28 22:55:00|200509.1|200288.5|200487.6|200273.1|200556.2|200291.9|200487.6|200220.4|26
1730156400000|2024-10-28 23:00:00|200471.7|200285.3|200429.1|200267.7|200511|200301.9|200417.6|200197|144
1730156700000|2024-10-28 23:05:00|200430.4|200268.7|200531|200221|200531|200290.5|200409.4|200195|89
1730157000000|2024-10-28 23:10:00|200452.7|200272|200406.4|200270.9|200529.5|200289.1|200401.1|200210.9|40
1730157300000|2024-10-28 23:15:00|200525.5|200270.6|200412.8|200287.8|200529.5|200287.9|200399.8|200198|29
1730157600000|2024-10-28 23:20:00|200399.8|200200|200393|200268|200541.7|200301.5|200389.3|200198|23
1730157900000|2024-10-28 23:25:00|200513|200281|200500.5|200190.5|200513|200291.7|200421.7|200178|49
1730158200000|2024-10-28 23:30:00|200433.6|200251.3|200500|200190|200501|200290.8|200425.5|200187.5|77
1730158500000|2024-10-28 23:35:00|200499|200189|200422.5|200240.2|200506|200250.5|200421.9|200188|91
1730158800000|2024-10-28 23:40:00|200421.9|200239.9|200422.6|200239.6|200499.5|200241.3|200421.2|200184.5|66
1730159100000|2024-10-28 23:45:00|200497.5|200187.5|200408.9|200252.9|200499.5|200290.3|200408.5|200186|59
1730159400000|2024-10-28 23:50:00|200496.5|200186.5|200409.9|200253.9|200499|200290.6|200387.2|200177.5|81
1730159700000|2024-10-28 23:55:00|200410.6|200254.2|200382|200257|200499.5|200291.7|200382|200183|70
1730160000000|2024-10-29 00:00:00|200403.2|200246.8|200381.6|200256.6|200517|200292.3|200381.6|200181|75
1730160300000|2024-10-29 00:05:00|200495|200185|200403|200278|200502|200285.1|200366.2|200184.8|73
1730160600000|2024-10-29 00:10:00|200396.3|200271.3|200523|200295|200534.5|200339.1|200396.3|200221|68
1730160900000|2024-10-29 00:15:00|200522|200296.9|200433.3|200308.3|200538|200311.6|200406|200189.5|64
1730161200000|2024-10-29 00:20:00|200531.5|200221.5|200532|200250|200545|200350.7|200438.8|200220|74
1730161500000|2024-10-29 00:25:00|200530|200249|200406.6|200256|200530|200348.3|200378.9|200237|113
1730161800000|2024-10-29 00:30:00|200407.6|200256.3|200441|200301.7|200480|200317.4|200398.2|200197|126
1730162100000|2024-10-29 00:35:00|200441.3|200301.4|200449|200296.4|200518|200305.1|200425.3|200230|113
1730162400000|2024-10-29 00:40:00|200447.7|200295.4|200452.3|200299|200520|200337.8|200427.3|200230|151
1730162700000|2024-10-29 00:45:00|200447.4|200294.1|200489.8|200354.2|200512|200360.8|200388.4|200214|228
1730163000000|2024-10-29 00:50:00|200484.5|200348.9|200527.7|200402.7|200538.5|200413.5|200469.2|200337.3|414
1730163300000|2024-10-29 00:55:00|200534.7|200409.7|200547.7|200422.7|200551.7|200426.7|200523|200398|515
1730163600000|2024-10-29 01:00:00|200549.3|200424.3|200543.3|200418.3|200572.2|200447.2|200516.2|200390.5|589
1730163900000|2024-10-29 01:05:00|200537.9|200412.9|200535.3|200410.3|200552.8|200427.8|200524.8|200399.8|614
1730164200000|2024-10-29 01:10:00|200545.2|200420.2|200551.9|200426.9|200575.8|200450.8|200523|200398|471
1730164500000|2024-10-29 01:15:00|200551|200426|200531.9|200406.9|200590|200439.5|200523.3|200381|399
1730164800000|2024-10-29 01:20:00|200539.3|200414.3|200451.1|200326.1|200542.2|200417.2|200411.5|200286.5|477
1730165100000|2024-10-29 01:25:00|200447.1|200322.1|200502|200308|200503|200361.9|200437.8|200308|293
1730165400000|2024-10-29 01:30:00|200506|200311|200472.8|200347.8|200506|200362|200449.5|200301.7|375
1730165700000|2024-10-29 01:35:00|200469.4|200344.4|200433.8|200308.8|200489.3|200357.2|200413.4|200260|563
1730166000000|2024-10-29 01:40:00|200438.7|200313.7|200469.4|200344.4|200478.7|200353.7|200410.7|200285.7|451
1730166300000|2024-10-29 01:45:00|200473.6|200348.6|200489.5|200364.5|200498.6|200373.6|200467.9|200342.9|406
1730166600000|2024-10-29 01:50:00|200490.4|200365.4|200536.2|200411.2|200583|200425.5|200466.5|200341.5|441
1730166900000|2024-10-29 01:55:00|200531.4|200406.4|200530.8|200405.8|200573|200426.8|200525.2|200377|332
1730167200000|2024-10-29 02:00:00|200529.1|200404.1|200541.4|200416.4|200577|200425.1|200524.6|200384|285
1730167500000|2024-10-29 02:05:00|200548.2|200423.2|200533.1|200408.1|200578|200423.2|200525|200381|269
1730167800000|2024-10-29 02:10:00|200533.5|200408.5|200529.9|200404.9|200544.9|200419.9|200525.3|200400.3|485
1730168100000|2024-10-29 02:15:00|200530.6|200405.6|200508.2|200383.2|200546.2|200421.2|200503.6|200378.6|380
1730168400000|2024-10-29 02:20:00|200508.5|200383.5|200456.2|200331.2|200538|200389.6|200452|200319|269
1730168700000|2024-10-29 02:25:00|200456.8|200331.8|200449.2|200324.2|200463.4|200338.4|200447.5|200322.5|281
1730169000000|2024-10-29 02:30:00|200448.9|200323.9|200457|200332|200494|200344.3|200427.9|200273|292
1730169300000|2024-10-29 02:35:00|200457.3|200332.3|200488.6|200363.6|200519|200369.4|200455.1|200302|379
1730169600000|2024-10-29 02:40:00|200488.5|200363.5|200484.6|200359.6|200513|200368.3|200465.2|200328|290
1730169900000|2024-10-29 02:45:00|200484.4|200359.4|200465.8|200340.8|200524|200368.2|200448.9|200294|394
1730170200000|2024-10-29 02:50:00|200465.1|200340.1|200477.2|200352.2|200491.1|200366.1|200451.9|200326.9|402
1730170500000|2024-10-29 02:55:00|200480.5|200355.5|200459.2|200334.2|200516|200364.3|200433.9|200287|309
1730170800000|2024-10-29 03:00:00|200455.4|200330.4|200443.4|200318.4|200499.7|200350.9|200415.7|200289|290
1730171100000|2024-10-29 03:05:00|200437.6|200312.6|200408|200283|200484|200326.5|200404.3|200279.3|279
1730171400000|2024-10-29 03:10:00|200406.3|200281.3|200413.7|200288.7|200442|200293.5|200389.2|200227|162
1730171700000|2024-10-29 03:15:00|200456|200261|200431.9|200306.9|200464|200313.5|200414.5|200261|135
1730172000000|2024-10-29 03:20:00|200466|200291|200473.8|200348.8|200499|200348.8|200408.4|200278|105
1730172300000|2024-10-29 03:25:00|200472.2|200347.2|200466.6|200341.6|200502|200358.4|200457.4|200311|191
1730172600000|2024-10-29 03:30:00|200461.2|200336.2|200474.9|200349.9|200506.6|200381.6|200455.6|200298|176
1730172900000|2024-10-29 03:35:00|200475.4|200350.4|200512.1|200387.1|200547|200400.4|200475.4|200350.4|203
1730173200000|2024-10-29 03:40:00|200511.9|200386.9|200479.4|200354.4|200552|200401.8|200478.4|200353.4|238
1730173500000|2024-10-29 03:45:00|200479.7|200354.7|200521.2|200396.2|200565|200402.1|200471.2|200346.2|233
1730173800000|2024-10-29 03:50:00|200525.3|200400.3|200593|200418|200593|200443.7|200518|200393|193
1730174100000|2024-10-29 03:55:00|200591|200417|200556.6|200431.6|200613.7|200488.7|200538.9|200408|232
1730174400000|2024-10-29 04:00:00|200556.9|200431.9|200537|200412|200585|200436.1|200536|200391|215
1730174700000|2024-10-29 04:05:00|200536.5|200411.5|200512.1|200387.1|200559|200412.7|200495.2|200370.2|212
1730175000000|2024-10-29 04:10:00|200511.6|200386.6|200490.2|200365.2|200524|200390|200471.8|200342|155
1730175300000|2024-10-29 04:15:00|200487|200362|200492.3|200367.3|200538|200378.5|200480.4|200324|182
1730175600000|2024-10-29 04:20:00|200492.5|200367.5|200472|200347|200546|200367.5|200462.4|200316|83
1730175900000|2024-10-29 04:25:00|200471.7|200346.7|200508|200313|200526|200357.3|200463.6|200298|98
1730176200000|2024-10-29 04:30:00|200471.1|200346.1|200472|200347|200511|200359.2|200462.1|200316|362
1730176500000|2024-10-29 04:35:00|200469.5|200344.5|200460.2|200335.2|200505|200356|200454|200293|312
1730176800000|2024-10-29 04:40:00|200460.5|200335.5|200505|200303|200505|200353.7|200456.6|200290|112
1730177100000|2024-10-29 04:45:00|200506|200302|200474.5|200349.5|200506|200354.4|200454.1|200291|136
1730177400000|2024-10-29 04:50:00|200475|200350|200457|200332|200498|200385|200435|200286|178
1730177700000|2024-10-29 04:55:00|200452.5|200327.5|200445.5|200320.5|200485|200335.3|200437.9|200286|119
1730178000000|2024-10-29 05:00:00|200446.3|200321.3|200415.5|200290.5|200454|200321.3|200407.9|200248|124
1730178300000|2024-10-29 05:05:00|200416.5|200291.5|200423.2|200298.2|200459|200313.7|200415|200256|94
1730178600000|2024-10-29 05:10:00|200422.7|200297.7|200411.9|200286.9|200468.4|200343.4|200379.6|200251|190
1730178900000|2024-10-29 05:15:00|200411.7|200286.7|200397.5|200272.5|200455|200295.8|200389.4|200242|149
1730179200000|2024-10-29 05:20:00|200397.3|200272.3|200403|200278|200419|200281.5|200384.1|200226|122
1730179500000|2024-10-29 05:25:00|200428|200253|200375.7|200250.7|200428|200275.6|200357.4|200193|179
1730179800000|2024-10-29 05:30:00|200377.7|200252.7|200322.5|200197.5|200386.4|200261.4|200318|200193|251
1730180100000|2024-10-29 05:35:00|200321.7|200196.7|200340|200135|200355|200212.2|200291.7|200129|175
1730180400000|2024-10-29 05:40:00|200302|200177|200337.3|200212.3|200365.3|200240.3|200299.6|200174.6|188
1730180700000|2024-10-29 05:45:00|200339.1|200214.1|200326.6|200201.6|200385|200225.9|200298.7|200173.7|241
1730181000000|2024-10-29 05:50:00|200324.3|200199.3|200340|200215|200373.7|200248.7|200320.7|200195.7|214
1730181300000|2024-10-29 05:55:00|200339.5|200214.5|200339.8|200214.8|200376|200237.2|200324.9|200152|296
1730181600000|2024-10-29 06:00:00|200339.4|200214.4|200376|200142|200376|200227.1|200275.9|200142|281
1730181900000|2024-10-29 06:05:00|200378|200143|200303.9|200178.9|200378|200215.1|200295|200143|212
1730182200000|2024-10-29 06:10:00|200305|200180|200347|200102|200354|200187.6|200273.1|200100|179
1730182500000|2024-10-29 06:15:00|200348|200104|200345|200101|200352|200188|200272.3|200101|112
1730182800000|2024-10-29 06:20:00|200347|200102|200256.8|200131.8|200347|200180|200236.2|200075.7|311
1730183100000|2024-10-29 06:25:00|200261.7|200136.7|200263.2|200138.2|200305|200149.3|200240.7|200092|196
1730183400000|2024-10-29 06:30:00|200261|200136|200166.4|200041.4|200269|200144|200161.2|200036.2|218
1730183700000|2024-10-29 06:35:00|200159.2|200034.2|200212|200087|200256|200152.5|200144.1|200003|225
1730184000000|2024-10-29 06:40:00|200212.4|200087.4|200163.3|200038.3|200263|200110.8|200124.7|200012|244
1730184300000|2024-10-29 06:45:00|200164.3|200039.3|200201.6|200076.6|200208|200123|200135.8|199983|239
1730184600000|2024-10-29 06:50:00|200202.2|200077.2|200195.1|200070.1|200256|200106.8|200192|200033|209
1730184900000|2024-10-29 06:55:00|200192.9|200067.9|200205.7|200080.7|200221.5|200096.5|200188.5|200063.5|232
1730185200000|2024-10-29 07:00:00|200205.3|200080.3|200203.4|200078.4|200251|200132.1|200118.2|200025|296
1730185500000|2024-10-29 07:05:00|200203.7|200078.7|200209.7|200084.7|200242|200107.8|200114|200019|276
1730185800000|2024-10-29 07:10:00|200209.9|200084.9|200130.3|200005.3|200242|200089.4|200122.4|199997.4|404
1730186100000|2024-10-29 07:15:00|200130.8|200005.8|200098.6|199973.6|200149|200005.8|200088.6|199940|197
1730186400000|2024-10-29 07:20:00|200099.1|199974.1|200091.4|199966.4|200120|199976.1|200031.1|199906.1|207
1730186700000|2024-10-29 07:25:00|200090.4|199965.4|200085.5|199960.5|200117|199985.2|200072.9|199933|280
1730187000000|2024-10-29 07:30:00|200081.1|199956.1|200083|199958|200121|199994|200044|199924|144
1730187300000|2024-10-29 07:35:00|200082.3|199957.3|200070.4|199945.4|200123|199967.4|200025.1|199900.1|155
1730187600000|2024-10-29 07:40:00|200070.1|199945.1|200050.9|199925.9|200111.6|199986.6|200041.2|199890|275
1730187900000|2024-10-29 07:45:00|200051.1|199926.1|200059.5|199934.5|200097|199970.7|200041.4|199905|294
1730188200000|2024-10-29 07:50:00|200060|199935|200036.8|199911.8|200063.8|199938.8|200000|199871.7|221
1730188500000|2024-10-29 07:55:00|200036.7|199911.7|200082|199957|200117|199961.8|200031|199906|215
1730188800000|2024-10-29 08:00:00|200077|199952|200102.1|199977.1|200113.4|199988.4|200042.7|199917.7|401
1730189100000|2024-10-29 08:05:00|200101.4|199976.4|200142.4|200017.4|200169.2|200044.2|200101.3|199930|295
1730189400000|2024-10-29 08:10:00|200141.9|200016.9|200144|200019|200155|200030|200051.9|199969.1|272
1730189700000|2024-10-29 08:15:00|200143.3|200018.3|200264.5|200139.5|200267.1|200142.1|200120.5|199995.5|317
1730190000000|2024-10-29 08:20:00|200266.3|200141.3|200320.4|200195.4|200403.7|200301.5|200262.2|200137.2|462
1730190300000|2024-10-29 08:25:00|200314.4|200189.4|200176.1|200051.1|200331.3|200206.3|200171.2|200046.2|533
1730190600000|2024-10-29 08:30:00|200173.5|200048.5|200053.4|199928.4|200173.5|200048.5|200030.4|199905.4|709
1730190900000|2024-10-29 08:35:00|200049.6|199924.6|200089.4|199964.4|200141.7|200016.7|200006.3|199881.3|522
1730191200000|2024-10-29 08:40:00|200071.1|199946.1|200110.3|199985.3|200124.4|199999.4|200032.7|199907.7|401
1730191500000|2024-10-29 08:45:00|200111.9|199986.9|199987|199862|200112.8|199987.8|199981.1|199856.1|322
1730191800000|2024-10-29 08:50:00|199980.4|199855.4|200011.7|199886.7|200020.4|199895.4|199933.1|199808.1|223
1730192100000|2024-10-29 08:55:00|200005.1|199880.1|200091.9|199966.9|200171.1|200021|200005.1|199880.1|273
1730192400000|2024-10-29 09:00:00|200093.2|199968.2|200170.7|200045.4|200193.6|200068.4|200069.9|199944.9|347
1730192700000|2024-10-29 09:05:00|200162.4|200037.2|199918.6|199793.6|200171.3|200046|199903.2|199778.2|354
1730193000000|2024-10-29 09:10:00|199915.5|199790.5|199979|199854|199986.2|199861.2|199874.6|199749.6|252
1730193300000|2024-10-29 09:15:00|199977.2|199852.2|199948.1|199823.1|199989.3|199869.4|199867.5|199770.9|334
1730193600000|2024-10-29 09:20:00|199923.7|199798.7|199904|199779|200095.3|199905.2|199848.8|199743.2|407
1730193900000|2024-10-29 09:25:00|199922.2|199797.2|199850.9|199725.9|199922.2|199822.1|199822|199697|227
1730194200000|2024-10-29 09:30:00|199850.2|199725.2|199898.7|199773.7|199925|199800|199823.1|199705.6|283
1730194500000|2024-10-29 09:35:00|199884.6|199759.6|199842.8|199717.8|199924.4|199799.4|199772.6|199697|322
1730194800000|2024-10-29 09:40:00|199840.9|199715.9|199811|199761|199881.9|199793.1|199792|199693.7|317
1730195100000|2024-10-29 09:45:00|199816.5|199766.5|199866.8|199816.8|199947.2|199848.6|199808.4|199709.1|488
1730195400000|2024-10-29 09:50:00|199861.9|199811.9|199859.7|199734.7|199941.8|199836|199840.6|199720.5|327
1730195700000|2024-10-29 09:55:00|199856.3|199731.3|199891.1|199766.1|199909.8|199784.8|199840.2|199715.2|261
1730196000000|2024-10-29 10:00:00|199886|199761|199857.9|199732.9|199914.4|199830.4|199780.6|199687.9|381
1730196300000|2024-10-29 10:05:00|199855.5|199730.5|199892.7|199767.7|199919.4|199822.5|199810.6|199710|370
1730196600000|2024-10-29 10:10:00|199893|199768|199944.2|199819.2|199944.9|199858.6|199810.3|199694.9|442
1730196900000|2024-10-29 10:15:00|199939.3|199814.3|200034.2|199909.2|200042.8|199921|199874.2|199776.2|516
1730197200000|2024-10-29 10:20:00|200027.6|199902.6|200076.4|199951.4|200085.2|199984.8|199954.8|199853.4|444
1730197500000|2024-10-29 10:25:00|200026.2|199976.2|199948.7|199823.7|200089.1|199986.2|199917.3|199810.4|389
1730197800000|2024-10-29 10:30:00|199946.6|199821.6|199941.7|199816.7|199962|199872.5|199869.6|199794|250
1730198100000|2024-10-29 10:35:00|199929.4|199804.4|199999.5|199874.5|200038.3|199944.8|199894.6|199804|259
1730198400000|2024-10-29 10:40:00|200001.6|199876.6|199985.9|199935.9|200129|200034.3|199918.4|199830.9|264
1730198700000|2024-10-29 10:45:00|200010|199885|200017.5|199892.5|200029.2|199940.4|199902.6|199826.5|208
1730199000000|2024-10-29 10:50:00|200016.6|199891.6|200054.4|199929.4|200074.1|199988.9|199983.8|199864.9|189
1730199300000|2024-10-29 10:55:00|200049.5|199924.5|200044|199994|200131.1|200065.1|199989.4|199905.9|295
1730199600000|2024-10-29 11:00:00|200061|199936|200185.2|200060.2|200185.2|200088.1|200018.1|199933.5|379
1730199900000|2024-10-29 11:05:00|200194|200069|200314.7|200189.7|200320.9|200195.9|200165.5|200048.5|284
1730200200000|2024-10-29 11:10:00|200316.7|200191.7|200403.9|200278.9|200426.3|200319.3|200282.1|200157.1|229
1730200500000|2024-10-29 11:15:00|200416.2|200291.2|200361.2|200236.2|200416.2|200291.2|200225.7|200100.7|272
1730200800000|2024-10-29 11:20:00|200360.5|200235.5|200353.3|200303.3|200480.2|200360.8|200265.8|200184.4|365
1730201100000|2024-10-29 11:25:00|200346.9|200296.9|200334.4|200284.4|200444.6|200342.2|200333.7|200219.9|449
1730201400000|2024-10-29 11:30:00|200337.7|200287.7|200281.9|200156.9|200405.7|200287.7|200271.4|200146.4|458
1730201700000|2024-10-29 11:35:00|200287.2|200162.2|200140.7|200015.7|200299.8|200174.8|200138.8|200013.8|437
1730202000000|2024-10-29 11:40:00|200144|200019|200025|199900|200153|200034.7|200019.1|199894.1|423
1730202300000|2024-10-29 11:45:00|200028|199903|200146.6|200021.6|200182.8|200057.8|199979.9|199862.2|420
1730202600000|2024-10-29 11:50:00|200169|200044|200262.7|200137.7|200286|200157.7|200141.7|200016.7|497
1730202900000|2024-10-29 11:55:00|200263.4|200138.4|200158.4|200108.4|200272.5|200147.5|200143.3|200062|418
1730203200000|2024-10-29 12:00:00|200188.9|200138.9|200416.9|200291.9|200484.4|200397.6|200188.9|200138.9|574
1730203500000|2024-10-29 12:05:00|200413.2|200288.2|200654.6|200604.6|200698.2|200614.2|200341.5|200288.2|581
1730203800000|2024-10-29 12:10:00|200655.1|200605.1|200644.4|200519.4|200789.1|200668.3|200549.1|200471.4|572
1730204100000|2024-10-29 12:15:00|200631.3|200506.3|200548.9|200498.9|200668.4|200543.4|200469.5|200375.8|538
1730204400000|2024-10-29 12:20:00|200550.2|200500.2|200647.6|200597.6|200709.8|200658.6|200525.1|200475.1|599
1730204700000|2024-10-29 12:25:00|200653|200603|200677.8|200552.8|200702.2|200617.9|200633|200512.9|600
1730205000000|2024-10-29 12:30:00|200671.1|200546.1|200483.6|200358.6|200671.1|200580.6|200482.5|200344.7|515
1730205300000|2024-10-29 12:35:00|200488.3|200363.3|200309.4|200184.4|200495.3|200370.3|200268.4|200143.4|515
1730205600000|2024-10-29 12:40:00|200278.2|200153.2|200330|200205|200498.1|200368|200271.2|200146.2|408
1730205900000|2024-10-29 12:45:00|200332.6|200207.6|200420.2|200295.2|200443.8|200342.9|200258.5|200139.6|515
1730206200000|2024-10-29 12:50:00|200421.4|200296.4|200299.6|200174.6|200428.4|200303.4|200128.2|200019.2|574
1730206500000|2024-10-29 12:55:00|200293.4|200168.4|200446.5|200321.5|200460|200380.7|200229.7|200168.4|501
1730206800000|2024-10-29 13:00:00|200448.7|200323.7|200213.4|200088.4|200544.7|200461.6|200154.3|200088.4|609
1730207100000|2024-10-29 13:05:00|200170.8|200120.8|200282.7|200157.7|200383.8|200305.1|200076.8|199954|425
1730207400000|2024-10-29 13:10:00|200281.2|200156.2|200329.1|200204.1|200366.6|200241.6|200102.7|200014.3|434
1730207700000|2024-10-29 13:15:00|200329.8|200204.8|200344.7|200219.7|200439.2|200350|200268.5|200187.5|451
1730208000000|2024-10-29 13:20:00|200338.4|200213.4|200114.5|199989.5|200344.7|200247.7|200020.4|199920.1|430
1730208300000|2024-10-29 13:25:00|200115.4|199990.4|200268.8|200143.8|200275.2|200192.2|200085.4|199979|435
1730208600000|2024-10-29 13:30:00|200269.4|200144.4|200454.5|200329.5|200612.7|200487.7|200257.3|200132.3|572
1730208900000|2024-10-29 13:35:00|200402.5|200352.5|200387.6|200262.6|200630.5|200537.2|200308.7|200221.6|613
1730209200000|2024-10-29 13:40:00|200400.3|200275.3|200472.8|200347.8|200531.5|200440.8|200239.6|200132.8|697
1730209500000|2024-10-29 13:45:00|200482|200357|200489|200364|200532.1|200407.1|200406.4|200281.4|653
1730209800000|2024-10-29 13:50:00|200509|200384|200217.4|200167.4|200515.7|200390.7|200213.3|200101.8|566
1730210100000|2024-10-29 13:55:00|200219.6|200169.6|200424.5|200178.7|200442.8|200312.1|200206.9|200140.6|340
1730210400000|2024-10-29 14:00:00|200427.3|200175.9|200065.8|199940.8|200427.3|200187|199979.5|199901|760
1730210700000|2024-10-29 14:05:00|200098.3|199973.3|200182.5|200057.5|200405.7|200307.8|200008.7|199883.7|701
1730211000000|2024-10-29 14:10:00|200168.6|200043.6|200389.4|200264.4|200402|200277|200058.1|199949.1|769
1730211300000|2024-10-29 14:15:00|200374.1|200249.1|200213.6|200088.6|200378.4|200253.4|200082.4|200001|643
1730211600000|2024-10-29 14:20:00|200214.1|200089.1|200141.2|200091.2|200240.3|200167.1|200077.3|200014.8|691
1730211900000|2024-10-29 14:25:00|200141.9|200091.9|200101|199976|200260.4|200178.8|199944.8|199867|696
1730212200000|2024-10-29 14:30:00|200100.6|199975.6|200046.8|199921.8|200141|200016|199893.9|199815.8|565
1730212500000|2024-10-29 14:35:00|200044.6|199919.6|200192.1|200067.1|200279.7|200154.7|200004.9|199879.9|592
1730212800000|2024-10-29 14:40:00|200193.7|200068.7|200056.9|199931.9|200193.7|200068.7|200004.3|199879.3|489
1730213100000|2024-10-29 14:45:00|200056|199931|200199.2|200074.2|200209.3|200117.7|200039.1|199914.1|496
1730213400000|2024-10-29 14:50:00|200186.8|200061.8|200098.2|199973.2|200224.4|200104|200070.7|199951|350
1730213700000|2024-10-29 14:55:00|200096.8|199971.8|200142|200017|200224.4|200099.4|200091.8|199966.8|388
1730214000000|2024-10-29 15:00:00|200142.5|200017.5|200061.4|199936.4|200205.1|200080.1|200005.4|199880.4|460
1730214300000|2024-10-29 15:05:00|200060.9|199935.9|200049|199924|200072.6|199968.9|200012.8|199887.8|408
1730214600000|2024-10-29 15:10:00|200047.1|199922.1|199901.5|199776.5|200232.5|200107.5|199843|199718|530
1730214900000|2024-10-29 15:15:00|199915.7|199790.7|199970.6|199845.6|200020.4|199931.4|199843.9|199758|552
1730215200000|2024-10-29 15:20:00|199963.8|199838.8|199933|199808|200065.8|199940.8|199877.5|199752.5|541
1730215500000|2024-10-29 15:25:00|199931.2|199806.2|199713.7|199663.7|200105.5|199999.6|199667.2|199583.8|633
1730215800000|2024-10-29 15:30:00|199713.2|199663.2|199817.9|199767.9|199875.5|199816.1|199651.8|199601.8|458
1730216100000|2024-10-29 15:35:00|199817.5|199767.5|199917.8|199867.8|199987.4|199871.9|199792.4|199718.5|521
1730216400000|2024-10-29 15:40:00|199916.2|199866.2|200055.3|200005.3|200074.2|200015.2|199853|199782.8|636
1730216700000|2024-10-29 15:45:00|200060.3|200010.3|199873.8|199748.8|200072.4|200013.4|199717.2|199644.5|598
1730217000000|2024-10-29 15:50:00|199840.5|199790.5|199920.9|199870.9|199972|199902.7|199784.4|199726.5|688
1730217300000|2024-10-29 15:55:00|199921.8|199871.8|199980.6|199930.6|199991.1|199941.1|199885.7|199835.7|667
1730217600000|2024-10-29 16:00:00|199986.6|199936.6|199907.6|199857.6|200039.9|199942.2|199890.9|199796.5|697
1730217900000|2024-10-29 16:05:00|199907.7|199857.7|200015|199890|200024.6|199932.5|199864.2|199788.9|579
1730218200000|2024-10-29 16:10:00|200015.8|199890.8|200103.6|200053.6|200139.6|200055.6|199914.2|199840.7|561
1730218500000|2024-10-29 16:15:00|200101.1|200051.1|200335.6|200210.6|200338.4|200213.4|200077.5|200001.3|587
1730218800000|2024-10-29 16:20:00|200337.9|200212.9|200252.7|200202.7|200403.1|200314.3|200174|200124|658
1730219100000|2024-10-29 16:25:00|200250.3|200200.3|200094.2|199969.2|200255.7|200205.7|200001.6|199951.6|490
1730219400000|2024-10-29 16:30:00|200102.2|199977.2|200205.8|200155.8|200295.1|200176.4|200036|199958|602
1730219700000|2024-10-29 16:35:00|200205.6|200155.6|200306.8|200256.8|200408.7|200358.7|200205.6|200088.2|555
1730220000000|2024-10-29 16:40:00|200308.6|200258.6|200269.1|200219.1|200320|200270|200246.5|200196.5|497
1730220300000|2024-10-29 16:45:00|200275.9|200225.9|200452.7|200402.7|200497.8|200424.7|200196.1|200146.1|567
1730220600000|2024-10-29 16:50:00|200455.2|200405.2|200488.7|200438.7|200628.3|200525.3|200384.2|200307.9|583
1730220900000|2024-10-29 16:55:00|200489|200439|200394.1|200344.1|200535.7|200446.1|200387.6|200301.9|540
1730221200000|2024-10-29 17:00:00|200395|200345|200353.4|200303.4|200415.9|200365.9|200221.6|200171.6|745
1730221500000|2024-10-29 17:05:00|200354.9|200304.9|200451.7|200401.7|200463.8|200413.8|200328.4|200278.4|624
1730221800000|2024-10-29 17:10:00|200458.1|200408.1|200511.9|200386.9|200565.8|200487.1|200441.4|200386.9|480
1730222100000|2024-10-29 17:15:00|200474.8|200424.8|200454.6|200404.6|200534.5|200456.1|200425.4|200321.8|369
1730222400000|2024-10-29 17:20:00|200454.5|200404.5|200460.7|200335.7|200539.5|200466.1|200382.6|200314.8|376
1730222700000|2024-10-29 17:25:00|200467.6|200342.6|200390.6|200340.6|200471.3|200407.6|200384.6|200333.6|416
1730223000000|2024-10-29 17:30:00|200394.1|200344.1|200492.1|200442.1|200500.9|200450.9|200335.4|200285.4|437
1730223300000|2024-10-29 17:35:00|200493|200443|200534.3|200484.3|200572.3|200504|200452.8|200402.8|354
1730223600000|2024-10-29 17:40:00|200534|200484|200568.4|200518.4|200646|200555.7|200531.5|200437.9|359
1730223900000|2024-10-29 17:45:00|200566.6|200516.6|200568.6|200518.6|200609.4|200559.4|200557.7|200507.7|353
1730224200000|2024-10-29 17:50:00|200571|200521|200578.3|200528.3|200606.8|200556.8|200550.3|200500.3|383
1730224500000|2024-10-29 17:55:00|200591.9|200541.9|200648.6|200598.6|200654.5|200604.5|200552.5|200502.5|313
1730224800000|2024-10-29 18:00:00|200649|200599|200715.9|200665.9|200746|200696|200644|200594|525
1730225100000|2024-10-29 18:05:00|200715.1|200665.1|200743.7|200693.7|200782.2|200722.9|200656.3|200606.3|365
1730225400000|2024-10-29 18:10:00|200745.6|200695.6|200829.5|200704.5|200887.5|200798|200745.6|200633.6|356
1730225700000|2024-10-29 18:15:00|200832.1|200707.1|200785.4|200735.4|200838.7|200739.7|200769.3|200644.7|274
1730226000000|2024-10-29 18:20:00|200786.4|200736.4|200801.6|200676.6|200907.1|200838|200759.7|200665.3|355
1730226300000|2024-10-29 18:25:00|200802.6|200677.6|200856|200806|200864.4|200814.4|200770.8|200677.6|311
1730226600000|2024-10-29 18:30:00|200855.2|200805.2|200785|200735|200894|200809.2|200737.5|200687.5|325
1730226900000|2024-10-29 18:35:00|200785.7|200735.7|200762.5|200712.5|200847.4|200767.6|200728.8|200646.7|304
1730227200000|2024-10-29 18:40:00|200765.8|200715.8|200757.9|200707.9|200828|200761.5|200739.5|200647.4|379
1730227500000|2024-10-29 18:45:00|200770.4|200720.4|200759.5|200709.5|200789.4|200739.4|200723.6|200673.6|449
1730227800000|2024-10-29 18:50:00|200769.7|200719.7|200769.2|200719.2|200817.1|200738.8|200737.4|200659.7|469
1730228100000|2024-10-29 18:55:00|200771.5|200721.5|200899.5|200774.5|200953.4|200868.7|200771.5|200661.1|543
1730228400000|2024-10-29 19:00:00|200899.9|200774.9|200943.2|200893.2|201014.6|200917|200891.9|200767.9|360
1730228700000|2024-10-29 19:05:00|200946.5|200896.5|200861.4|200811.4|200946.5|200896.5|200825.9|200774.7|304
1730229000000|2024-10-29 19:10:00|200862.8|200812.8|200826|200776|200932.1|200845.5|200815.1|200761.4|437
1730229300000|2024-10-29 19:15:00|200826.5|200776.5|200860|200810|200920.6|200854.4|200822.1|200761.8|389
1730229600000|2024-10-29 19:20:00|200859.5|200809.5|200870.5|200745.5|200948.5|200898.5|200818.9|200742.3|456
1730229900000|2024-10-29 19:25:00|200869.6|200744.6|200732.5|200607.5|200902.4|200778.2|200722|200597|416
1730230200000|2024-10-29 19:30:00|200727|200602|200848.7|200798.7|200891.3|200814.4|200725|200600|411
1730230500000|2024-10-29 19:35:00|200847.3|200797.3|200862.6|200812.6|200903|200853|200834.7|200784.7|351
1730230800000|2024-10-29 19:40:00|200867.2|200817.2|200900.5|200850.5|200901.3|200851.3|200827.2|200777.2|307
1730231100000|2024-10-29 19:45:00|200898.4|200848.4|200931.6|200881.6|200968.3|200890.7|200862.4|200788.2|365
1730231400000|2024-10-29 19:50:00|200932.9|200882.9|200904.1|200854.1|200999|200894.1|200874.5|200824.5|414
1730231700000|2024-10-29 19:55:00|200902.2|200852.2|200897.3|200847.3|200954|200875.9|200844|200760.6|450
1730232000000|2024-10-29 20:00:00|200897|200847|200780.5|200730.5|200938.1|200847|200751.2|200636.4|446
1730232300000|2024-10-29 20:05:00|200793.6|200743.6|200836|200711|200878.7|200787.1|200772.1|200674.8|232
1730232600000|2024-10-29 20:10:00|200831.6|200706.6|200740.9|200615.9|200843.4|200718.4|200684.7|200595.1|277
1730232900000|2024-10-29 20:15:00|200742.6|200617.6|200815.2|200690.2|200815.2|200711.2|200666.7|200575.6|371
1730233200000|2024-10-29 20:20:00|200814.8|200689.8|200889.1|200764.1|200929.6|200815|200741.5|200653.4|321
1730233500000|2024-10-29 20:25:00|200873.5|200748.5|200860.4|200810.4|200918.9|200822.5|200752.9|200658.3|516
1730233800000|2024-10-29 20:30:00|200859.6|200809.6|200910|200785|200928.9|200826.9|200810.3|200740|337
1730234100000|2024-10-29 20:35:00|200909.1|200784.1|200792.8|200667.8|200922.1|200797.1|200725.8|200659.5|276
1730234400000|2024-10-29 20:40:00|200742.1|200692.1|200712.3|200662.3|200822.9|200697.9|200702.7|200607.2|176
1730234700000|2024-10-29 20:45:00|200709|200659|200739.3|200614.3|200794.1|200669.4|200693.3|200573.4|98
1730235000000|2024-10-29 20:50:00|200733.5|200608.5|200745.9|200620.9|200772.6|200651.3|200684.2|200571|112
1730235300000|2024-10-29 20:55:00|200727.9|200602.9|200833.5|200523.5|200833.5|200602.9|200634.1|200370.8|405
1730235600000|2024-10-29 21:00:00|200834.3|200524.3|200836.2|200526.2|200836.2|200526.2|200813.9|200503.9|6
1730235900000|2024-10-29 21:05:00|200853.3|200543.3|200842.7|200532.7|200918.8|200608.8|200842.5|200532.5|14
1730236200000|2024-10-29 21:10:00|200799.2|200489.2|200715|200405|200799.2|200489.2|200708.6|200398.6|18
1730236800000|2024-10-29 21:20:00|200715.1|200405.1|200665|200355|200715.1|200405.1|200665|200355|8
1730237100000|2024-10-29 21:25:00|200665.1|200355.1|200665|200355|200665.1|200355.1|200665|200355|6
1730237400000|2024-10-29 21:30:00|200665.1|200355.1|200735|200425|200735|200425|200615.5|200305.5|19
1730237700000|2024-10-29 21:35:00|200732|200422|200732|200422|200735|200425|200732|200422|13
1730238000000|2024-10-29 21:40:00|200735|200425|200732|200422|200738.1|200428.1|200732|200422|53
1730238300000|2024-10-29 21:45:00|200735|200425|200738.3|200428.3|200738.3|200428.3|200731.7|200421.7|77
1730238600000|2024-10-29 21:50:00|200735|200425|200735|200425|200738.3|200428.3|200731.7|200421.7|30
1730238900000|2024-10-29 21:55:00|200731.7|200421.7|200735|200425|200735|200425|200731.7|200421.7|18
1730239200000|2024-10-29 22:00:00|200769|200459|200795|200485|200795|200485|200696.2|200386.2|69
1730239500000|2024-10-29 22:05:00|200787.4|200477.4|200719.6|200414.9|200789.6|200484.7|200718.2|200412.6|27
1730239800000|2024-10-29 22:10:00|200721.1|200411.1|200654.5|200447.6|200721.1|200461|200623|200391.7|32
1730240100000|2024-10-29 22:15:00|200651|200448.1|200652.2|200448.6|200713|200464|200626|200404.3|27
1730240400000|2024-10-29 22:20:00|200650.7|200449.4|200721.4|200521.5|200731.5|200523|200650.7|200391.8|34
1730240700000|2024-10-29 22:25:00|200719.1|200521.4|200773.9|200497.2|200786.1|200530.5|200719.1|200445.8|33
1730241000000|2024-10-29 22:30:00|200730.6|200530.3|200732.5|200530.3|200787.4|200533|200730.1|200479.8|30
1730241300000|2024-10-29 22:35:00|200731.6|200531|200729.4|200528.9|200778.8|200531|200727|200495.6|25
1730241600000|2024-10-29 22:40:00|200773.1|200495.8|200730.9|200528.9|200789.2|200530.2|200727.9|200479.9|25
1730241900000|2024-10-29 22:45:00|200776.6|200494.8|200729.7|200530.2|200789.7|200530.6|200727|200479.7|21
1730242200000|2024-10-29 22:50:00|200771.2|200496.9|200781.2|200471.8|200781.7|200539.7|200701.7|200470.3|23
1730242500000|2024-10-29 22:55:00|200780|200485.3|200767.6|200491|200780|200506|200751.5|200468.4|34
1730242800000|2024-10-29 23:00:00|200761|200489|200701.5|200552.5|200765|200558.7|200662.1|200486.3|82
1730243100000|2024-10-29 23:05:00|200700.9|200551.5|200700.4|200560.6|200758|200579.1|200678.9|200504|96
1730243400000|2024-10-29 23:10:00|200699.7|200560.3|200689.6|200564.6|200758|200564.6|200688.3|200502|74
1730243700000|2024-10-29 23:15:00|200753.7|200585|200644.2|200519.2|200753.7|200585|200558.4|200415|100
1730244000000|2024-10-29 23:20:00|200643.3|200518.3|200657.4|200501.7|200706|200521.8|200630|200474|80
1730244300000|2024-10-29 23:25:00|200657.7|200480|200697|200480|200711.6|200524.3|200640.2|200454.4|63
1730244600000|2024-10-29 23:30:00|200657.1|200499.4|200686|200482|200703|200523.8|200652.9|200479|76
1730244900000|2024-10-29 23:35:00|200652.9|200481|200650.9|200507.3|200687|200511.9|200648|200472|107
1730245200000|2024-10-29 23:40:00|200650.6|200507|200636|200489.8|200682|200511.7|200634.7|200470|116
1730245500000|2024-10-29 23:45:00|200634.3|200489.1|200634.7|200492.1|200685|200510.6|200634|200469|99
1730245800000|2024-10-29 23:50:00|200635|200492.8|200632.5|200476.1|200673|200506|200614.2|200459|99
1730246100000|2024-10-29 23:55:00|200632.1|200475.7|200668|200472|200676|200497.5|200631.5|200461|95
1730246400000|2024-10-30 00:00:00|200666|200474|200680|200487|200680|200515.6|200571.4|200402|210
1730246700000|2024-10-30 00:05:00|200677|200485|200679|200471|200682|200514.9|200630.9|200470|137
1730247000000|2024-10-30 00:10:00|200680|200498.9|200518.5|200393.5|200680|200498.9|200518.5|200366|128
1730247300000|2024-10-30 00:15:00|200519|200394|200565|200354|200569|200403.7|200512.9|200350|187
1730247600000|2024-10-30 00:20:00|200564|200359|200564|200368|200570|200401.9|200500.3|200342|170
1730247900000|2024-10-30 00:25:00|200566|200369|200507.1|200382.1|200569|200405.4|200501.8|200353|161
1730248200000|2024-10-30 00:30:00|200502.6|200377.6|200562|200417.5|200579|200440.4|200494.5|200365.5|249
1730248500000|2024-10-30 00:35:00|200562.3|200417.9|200571|200393|200590|200429.4|200551.7|200393|245
1730248800000|2024-10-30 00:40:00|200569|200383|200542.9|200399.2|200572|200413.3|200510.9|200370.9|272
1730249100000|2024-10-30 00:45:00|200535.8|200392.1|200520.5|200377.5|200552|200404.3|200512.7|200350|177
1730249400000|2024-10-30 00:50:00|200521.2|200378.1|200510.3|200385.3|200551|200394.7|200497.5|200343|241
1730249700000|2024-10-30 00:55:00|200509.3|200384.3|200512.4|200387.4|200539|200395.9|200503.3|200359|211
1730250000000|2024-10-30 01:00:00|200513.9|200388.9|200515.2|200390.2|200531.6|200406.6|200507.1|200382.1|233
1730250300000|2024-10-30 01:05:00|200516.2|200391.2|200637|200422|200648|200471.2|200512.2|200370|184
1730250600000|2024-10-30 01:10:00|200594.6|200465.3|200583.4|200458.4|200602.4|200472.3|200565.2|200440.2|285
1730250900000|2024-10-30 01:15:00|200580.4|200455.4|200582.1|200457.1|200619|200468.8|200568.5|200433|300
1730251200000|2024-10-30 01:20:00|200584.7|200459.7|200585.8|200460.8|200621|200470.9|200566.7|200428|222
1730251500000|2024-10-30 01:25:00|200586.6|200461.6|200541.9|200416.9|200588.6|200463.6|200537.5|200412.5|239
1730251800000|2024-10-30 01:30:00|200540.3|200415.3|200546.6|200421.6|200578|200425.4|200532.3|200387|193
1730252100000|2024-10-30 01:35:00|200542.7|200417.7|200537.9|200412.9|200565|200427.5|200534.2|200382|174
1730252400000|2024-10-30 01:40:00|200535|200410|200549.4|200424.4|200553.8|200428.8|200529.4|200404.4|401
1730252700000|2024-10-30 01:45:00|200547.1|200422.1|200604.8|200479.8|200620.6|200495.6|200545|200417|192
1730253000000|2024-10-30 01:50:00|200611|200486|200592.2|200467.2|200614|200489|200587.7|200462.7|224
1730253300000|2024-10-30 01:55:00|200592.7|200467.7|200597.1|200472.1|200602.6|200477.6|200581.2|200456.2|154
1730253600000|2024-10-30 02:00:00|200627|200453|200609.4|200484.4|200641|200492.2|200596.3|200453|173
1730253900000|2024-10-30 02:05:00|200607|200482|200636.7|200511.7|200664|200518|200604.2|200479.2|208
1730254200000|2024-10-30 02:10:00|200634.3|200509.3|200623.5|200498.5|200639.1|200514.1|200602.9|200477.9|326
1730254500000|2024-10-30 02:15:00|200622.3|200497.3|200624.8|200499.8|200635.2|200510.2|200613.1|200488.1|610
1730254800000|2024-10-30 02:20:00|200626|200501|200643.3|200518.3|200660|200529.6|200616.8|200480|399
1730255100000|2024-10-30 02:25:00|200643.7|200518.7|200653.4|200528.4|200695|200538.3|200637.4|200492|188
1730255400000|2024-10-30 02:30:00|200653.1|200528.1|200666|200541|200712|200546.7|200650.1|200498|294
1730255700000|2024-10-30 02:35:00|200663|200538|200669.3|200544.3|200685.7|200560.7|200662.9|200537.9|244
1730256000000|2024-10-30 02:40:00|200671.9|200546.9|200676|200551|200719|200555.9|200663.6|200509|145
1730256300000|2024-10-30 02:45:00|200675.5|200550.5|200663.9|200538.9|200720|200560.3|200662.2|200504|269
1730256600000|2024-10-30 02:50:00|200670.7|200545.7|200657.8|200532.8|200694|200547.6|200638.8|200490|218
1730256900000|2024-10-30 02:55:00|200657.3|200532.3|200657.8|200532.8|200671.4|200546.4|200648.8|200523.8|419
1730257200000|2024-10-30 03:00:00|200658.5|200533.5|200692.9|200567.9|200774|200597.3|200646.7|200512|171
1730257500000|2024-10-30 03:05:00|200770|200518|200700.3|200575.3|200770|200602.3|200678.6|200515|141
1730257800000|2024-10-30 03:10:00|200708.7|200583.7|200660.4|200610.4|200768|200616.9|200653.2|200515|158
1730258100000|2024-10-30 03:15:00|200657|200607|200726.9|200601.9|200727.1|200619.8|200654.9|200577.3|101
1730258400000|2024-10-30 03:20:00|200720.4|200595.4|200721.7|200596.7|200801|200638.2|200689.7|200552|157
1730258700000|2024-10-30 03:25:00|200721.2|200596.2|200715.1|200590.1|200743.5|200618.5|200712.9|200587.9|249
1730259000000|2024-10-30 03:30:00|200715.3|200590.3|200735.4|200610.4|200753.3|200635.9|200685.9|200575.3|212
1730259300000|2024-10-30 03:35:00|200749.6|200624.6|200740.6|200615.6|200816|200631.4|200716.5|200552|135
1730259600000|2024-10-30 03:40:00|200736.3|200611.3|200756.3|200631.3|200764.1|200639.1|200729.2|200604.2|98
1730259900000|2024-10-30 03:45:00|200752.6|200627.6|200704.4|200579.4|200771|200633|200689.4|200524|199
1730260200000|2024-10-30 03:50:00|200683.7|200549|200697|200572|200778|200605.3|200683.7|200529|144
1730260500000|2024-10-30 03:55:00|200697.2|200572.2|200698.6|200573.6|200775|200606.8|200675.7|200536|182
1730260800000|2024-10-30 04:00:00|200698.9|200573.9|200728.9|200603.9|200795|200618.4|200679.3|200539|89
1730261100000|2024-10-30 04:05:00|200712.7|200587.7|200775|200541|200797|200609.4|200691.4|200532|119
1730261400000|2024-10-30 04:10:00|200776|200542|200716.7|200591.7|200778|200602|200695.9|200541|186
1730261700000|2024-10-30 04:15:00|200717.2|200592.2|200739.3|200614.3|200781|200614.3|200711.2|200544|102
1730262000000|2024-10-30 04:20:00|200738.8|200613.8|200786|200569|200793|200617.4|200721.6|200568|113
1730262300000|2024-10-30 04:25:00|200788|200570|200715.6|200590.6|200788|200614.5|200696.9|200550|116
1730262600000|2024-10-30 04:30:00|200763|200552|200669.2|200544.2|200765|200594.7|200667.6|200542.6|150
1730262900000|2024-10-30 04:35:00|200668.8|200543.8|200669.6|200544.6|200714|200553.2|200660.3|200499|87
1730263200000|2024-10-30 04:40:00|200669|200544|200682.8|200557.8|200728|200566.1|200668.2|200513|72
1730263500000|2024-10-30 04:45:00|200726|200516|200685.1|200560.1|200728|200575.4|200676.8|200516|85
1730263800000|2024-10-30 04:50:00|200725|200518|200685.2|200560.2|200729|200561|200679.9|200516|68
1730264100000|2024-10-30 04:55:00|200685.7|200560.7|200681.2|200556.2|200730|200560.7|200677|200513|57
1730264400000|2024-10-30 05:00:00|200726|200516|200722.7|200597.7|200732.8|200607.8|200676.7|200512|141
1730264700000|2024-10-30 05:05:00|200728.4|200603.4|200728.2|200603.2|200774|200619|200715.6|200556|235
1730265000000|2024-10-30 05:10:00|200729.1|200604.1|200725.9|200600.9|200773|200605.7|200716.6|200548|166
1730265300000|2024-10-30 05:15:00|200726.2|200601.2|200716.8|200591.8|200773|200618.2|200711.6|200561|262
1730265600000|2024-10-30 05:20:00|200716.2|200591.2|200686.7|200561.7|200719.6|200594.6|200678.3|200553.3|319
1730265900000|2024-10-30 05:25:00|200684.4|200559.4|200679.9|200554.9|200724|200567.4|200663.4|200516|389
1730266200000|2024-10-30 05:30:00|200682.1|200557.1|200654.1|200529.1|200733|200568.1|200635.8|200510.8|216
1730266500000|2024-10-30 05:35:00|200650.3|200525.3|200662.7|200537.7|200699|200537.9|200644.8|200492|167
1730266800000|2024-10-30 05:40:00|200657.5|200532.5|200665.6|200540.6|200722|200552.5|200654.4|200508|145
1730267100000|2024-10-30 05:45:00|200662.7|200537.7|200673.7|200548.7|200705|200558.7|200659.5|200504|139
1730267400000|2024-10-30 05:50:00|200674|200549|200666.7|200541.7|200718|200551.9|200649|200506|230
1730267700000|2024-10-30 05:55:00|200665.9|200540.9|200669.9|200544.9|200673.8|200548.8|200652|200527|688
1730268000000|2024-10-30 06:00:00|200659.4|200534.4|200668.2|200543.2|200673.5|200548.5|200634.6|200509.6|350
1730268300000|2024-10-30 06:05:00|200664.6|200539.6|200667.9|200542.9|200703|200548|200637.2|200496|170
1730268600000|2024-10-30 06:10:00|200667.4|200542.4|200665.5|200540.5|200702|200550|200654.2|200503|368
1730268900000|2024-10-30 06:15:00|200672|200547|200674.5|200549.5|200677|200552|200655.9|200530.9|416
1730269200000|2024-10-30 06:20:00|200675.3|200550.3|200669.5|200544.5|200714|200553.6|200665.9|200505|87
1730269500000|2024-10-30 06:25:00|200669.8|200544.8|200665.4|200540.4|200709|200550.3|200659.7|200504|183
1730269800000|2024-10-30 06:30:00|200663.8|200538.8|200668|200543|200711|200548.5|200656.4|200502|142
1730270100000|2024-10-30 06:35:00|200670.1|200545.1|200698.8|200573.8|200711|200581.8|200661.8|200504|213
1730270400000|2024-10-30 06:40:00|200699.3|200574.3|200702.5|200577.5|200759|200593.8|200685.7|200526|200
1730270700000|2024-10-30 06:45:00|200701.9|200576.9|200681.8|200556.8|200710.2|200585.2|200681.2|200556.2|253
1730271000000|2024-10-30 06:50:00|200681.6|200556.6|200706.9|200581.9|200707.6|200582.6|200658.7|200533.7|194
1730271300000|2024-10-30 06:55:00|200707.1|200582.1|200702.4|200577.4|200714.7|200589.7|200687.9|200562.9|216
1730271600000|2024-10-30 07:00:00|200703|200578|200761|200560|200766|200620.4|200702.8|200560|380
1730271900000|2024-10-30 07:05:00|200764|200562|200746.4|200621.4|200765|200621.4|200713.8|200554|448
1730272200000|2024-10-30 07:10:00|200787|200585|200752|200577|200791|200629.3|200726.1|200577|187
1730272500000|2024-10-30 07:15:00|200724.4|200576|200715.1|200590.1|200742.2|200617.2|200686.5|200536|278
1730272800000|2024-10-30 07:20:00|200714.1|200589.1|200737.3|200612.3|200749.9|200624.9|200687.4|200559.8|265
1730273100000|2024-10-30 07:25:00|200736.5|200611.5|200727.3|200602.3|200773|200620.1|200722.7|200593|249
1730273400000|2024-10-30 07:30:00|200727|200602|200636.3|200511.3|200727|200602|200617.8|200461|270
1730273700000|2024-10-30 07:35:00|200635.9|200510.9|200665|200540|200717|200562.8|200623.9|200492|245
1730274000000|2024-10-30 07:40:00|200665.5|200540.5|200717.1|200592.1|200749|200618.7|200665.5|200540.5|257
1730274300000|2024-10-30 07:45:00|200716.4|200591.4|200787.4|200662.4|200840.4|200715.4|200705.2|200580.2|364
1730274600000|2024-10-30 07:50:00|200781|200656|200697.9|200572.9|200793.5|200668.5|200680.6|200555.6|312
1730274900000|2024-10-30 07:55:00|200663.8|200538.8|200747.1|200622.1|200752.8|200627.8|200663.8|200538.8|291
1730275200000|2024-10-30 08:00:00|200746.6|200621.6|200623.3|200476.2|200746.6|200621.6|200599.7|200454|376
1730275500000|2024-10-30 08:05:00|200594.1|200469.1|200587.9|200440.6|200650.9|200512.2|200521.5|200396.5|449
1730275800000|2024-10-30 08:10:00|200581.4|200434.1|200580.1|200455.1|200669|200472.2|200523.5|200362|205
1730276100000|2024-10-30 08:15:00|200571.4|200446.4|200439.2|200314.2|200571.4|200446.4|200373.7|200248.7|567
1730276400000|2024-10-30 08:20:00|200439.5|200314.5|200452.8|200327.8|200477.5|200352.5|200403.5|200278.5|353
1730276700000|2024-10-30 08:25:00|200450|200325|200435|200310|200529.2|200395.7|200429.5|200304.5|279
1730277000000|2024-10-30 08:30:00|200432.3|200307.3|200445.6|200395.6|200532.2|200407.2|200422.5|200297.5|255
1730277300000|2024-10-30 08:35:00|200442.7|200392.7|200395.2|200270.2|200492|200404.9|200343.6|200242.4|396
1730277600000|2024-10-30 08:40:00|200394.9|200269.9|200362.1|200237.1|200395.3|200270.3|200277.6|200189.7|510
1730277900000|2024-10-30 08:45:00|200363.4|200238.4|200326.2|200201.2|200385.2|200288.1|200283.7|200146|406
1730278200000|2024-10-30 08:50:00|200322.8|200197.8|200319.8|200194.8|200328.1|200203.1|200301.5|200176.5|572
1730278500000|2024-10-30 08:55:00|200311.7|200186.7|200212.7|200087.7|200355|200213.4|200202.5|200077.5|516
1730278800000|2024-10-30 09:00:00|200206.7|200081.7|200156.2|200031.2|200230.1|200120.4|200125.2|200000.3|758
1730279100000|2024-10-30 09:05:00|200153.8|200028.8|200188.4|200063.4|200223.5|200098.5|200148.6|200023.6|422
1730279400000|2024-10-30 09:10:00|200195.4|200070.4|200152.9|200027.9|200220.3|200095.3|200123.3|199998.3|384
1730279700000|2024-10-30 09:15:00|200155.3|200030.3|200153.2|200028.2|200229.3|200088.2|200103.6|199985|430
1730280000000|2024-10-30 09:20:00|200143.2|200018.2|200203|200078|200249.8|200167.1|200143.2|200018.2|433
1730280300000|2024-10-30 09:25:00|200202.7|200077.7|200211.8|200086.8|200248.1|200143.9|200161.7|200036.7|375
1730280600000|2024-10-30 09:30:00|200210.1|200085.1|200243.8|200118.8|200292.4|200167.4|200185.2|200060.2|368
1730280900000|2024-10-30 09:35:00|200246.3|200121.3|200319.7|200194.7|200328.8|200203.8|200212.4|200087.4|178
1730281200000|2024-10-30 09:40:00|200315.3|200190.3|200361.3|200236.3|200361.3|200236.3|200297.6|200172.6|124
1730281500000|2024-10-30 09:45:00|200362.7|200237.7|200331.6|200206.6|200437|200312|200331.6|200206.6|163
1730281800000|2024-10-30 09:50:00|200331.3|200206.3|200362.2|200237.2|200381.4|200256.4|200309.7|200184.7|127
1730282100000|2024-10-30 09:55:00|200373.3|200248.3|200451.4|200326.4|200451.4|200326.4|200340.2|200201|120
1730282400000|2024-10-30 10:00:00|200456.9|200331.9|200429.7|200304.7|200498.6|200373.6|200396.5|200271.5|273
1730282700000|2024-10-30 10:05:00|200428.1|200303.1|200331.6|200206.6|200429.4|200304.4|200324.9|200199.9|124
1730283000000|2024-10-30 10:10:00|200318.6|200193.6|200287.4|200162.4|200410|200270.2|200269.9|200144.9|213
1730283300000|2024-10-30 10:15:00|200280.5|200155.5|200297.1|200172.1|200328.8|200203.8|200229.8|200097|316
1730283600000|2024-10-30 10:20:00|200305.2|200180.2|200303|200178|200351.6|200226.6|200206.9|200081.9|340
1730283900000|2024-10-30 10:25:00|200298.9|200173.9|200309.3|200184.3|200367.5|200242.5|200290.4|200165.4|250
1730284200000|2024-10-30 10:30:00|200300.4|200175.4|200366.7|200241.7|200386.4|200261.4|200271.6|200146.6|230
1730284500000|2024-10-30 10:35:00|200355.3|200230.3|200353.8|200228.8|200379|200242.7|200312.5|200187.5|193
1730284800000|2024-10-30 10:40:00|200350.6|200225.6|200417.8|200292.8|200445.6|200320.6|200328|200203|89
1730285100000|2024-10-30 10:45:00|200411.6|200286.6|200387.3|200262.3|200462.3|200337.3|200382.9|200257.9|303
1730285400000|2024-10-30 10:50:00|200386.9|200261.9|200496.2|200371.2|200499.9|200374.9|200371.2|200246.2|212
1730285700000|2024-10-30 10:55:00|200486.5|200361.5|200623.7|200498.7|200636.5|200511.5|200486.5|200361.5|393
1730286000000|2024-10-30 11:00:00|200623.4|200498.4|200552.4|200427.4|200636.9|200511.9|200497.5|200372.5|492
1730286300000|2024-10-30 11:05:00|200564.2|200439.2|200531.8|200406.8|200591.3|200487.2|200484.5|200395|387
1730286600000|2024-10-30 11:10:00|200519.6|200469.6|200615.5|200482.6|200630.3|200523.8|200471.1|200387.9|294
1730286900000|2024-10-30 11:15:00|200616.8|200483.8|200761|200636|200839.3|200714.3|200614.7|200483.8|263
1730287200000|2024-10-30 11:20:00|200762.4|200637.4|200680|200555|200769.9|200644.9|200652.4|200527.4|206
1730287500000|2024-10-30 11:25:00|200677.4|200552.4|200688.8|200563.8|200710.1|200585.1|200673.5|200548.5|196
1730287800000|2024-10-30 11:30:00|200690|200565|200757.7|200632.7|200762.6|200637.6|200680.3|200555.3|428
1730288100000|2024-10-30 11:35:00|200763|200638|200761.5|200636.5|200811.9|200686.9|200753.8|200628.8|514
1730288400000|2024-10-30 11:40:00|200766.7|200641.7|200792.5|200667.5|200797.9|200672.9|200733.5|200608.5|354
1730288700000|2024-10-30 11:45:00|200792.8|200667.8|201091.5|200966.5|201220.6|201095.6|200788.6|200663.6|551
1730289000000|2024-10-30 11:50:00|201091.2|200966.2|201487.9|201362.9|201664.8|201539.8|201043.4|200918.4|751
1730289300000|2024-10-30 11:55:00|201488.3|201363.3|201366.9|201204|201523.2|201426.3|201174.1|201073.8|576
1730289600000|2024-10-30 12:00:00|201367.2|201201.6|201472.8|201347.8|201525.4|201462.1|201329.8|201200.6|691
1730289900000|2024-10-30 12:05:00|201475.6|201350.6|201520.6|201395.6|201555.9|201474.3|201344.5|201251.2|649
1730290200000|2024-10-30 12:10:00|201522.8|201397.8|201363.6|201163.4|201533.2|201437.7|201329.2|201083.7|593
1730290500000|2024-10-30 12:15:00|201321.7|201196.7|201551.5|201426.5|201708.8|201631.5|201321.7|201107|645
1730290800000|2024-10-30 12:20:00|201548.3|201423.3|201758.7|201708.7|201849.4|201734.2|201467|201318.5|645
1730291100000|2024-10-30 12:25:00|201807.7|201682.7|201644.1|201355.7|201846.2|201755.5|201462.8|201326.9|596
1730291400000|2024-10-30 12:30:00|201655.1|201366.7|201530.6|201405.6|201670.8|201491.9|201361.6|201248.3|476
1730291700000|2024-10-30 12:35:00|201533.9|201408.9|201342.9|201292.9|201538.5|201413.5|201256|201195.1|647
1730292000000|2024-10-30 12:40:00|201344.2|201294.2|201468|201418|201536.1|201444.6|201306.3|201221.4|724
1730292300000|2024-10-30 12:45:00|201468.5|201418.5|201593.2|201468.2|201688.4|201595.7|201454.1|201384.4|838
1730292600000|2024-10-30 12:50:00|201592.5|201467.5|201512.1|201462.1|201593.9|201505|201404.4|201333|628
1730292900000|2024-10-30 12:55:00|201563.3|201438.3|201561.2|201436.2|201645.8|201568|201501.3|201402|649
1730293200000|2024-10-30 13:00:00|201560.2|201510.2|201798.9|201673.9|201810.4|201724|201540.3|201436.8|772
1730293500000|2024-10-30 13:05:00|201799.3|201674.3|201769|201644|202027.2|201940.1|201627.6|201550.6|870
1730293800000|2024-10-30 13:10:00|201769.6|201644.6|201699.1|201649.1|201858.6|201778.5|201620.3|201539.3|614
1730294100000|2024-10-30 13:15:00|201644.9|201594.9|202141.7|202015.7|202287.8|202154.4|201644.9|201558.4|722
1730294400000|2024-10-30 13:20:00|202197.9|202072.9|201852.7|201802.7|202351.2|202226.7|201850|201748.4|730
1730294700000|2024-10-30 13:25:00|201850.1|201800.1|202049.4|201924.4|202127.2|202002.2|201778.9|201693.7|688
1730295000000|2024-10-30 13:30:00|202060.3|201935.3|202207.7|202082.7|202259.8|202162.8|202060.3|201935.3|880
1730295300000|2024-10-30 13:35:00|202218.7|202093.7|202078.6|201953.6|202229.4|202104.4|201897.3|201782.3|712
1730295600000|2024-10-30 13:40:00|202075.3|201950.3|201999.6|201874.6|202114|202039|201883.9|201791.5|808
1730295900000|2024-10-30 13:45:00|201946.2|201896.2|201669|201619|202022.3|201931.8|201615.2|201552.4|843
1730296200000|2024-10-30 13:50:00|201666|201616|201460.5|201410.5|201733|201640.7|201420.5|201360.4|741
1730296500000|2024-10-30 13:55:00|201452.3|201402.3|201465.6|201340.6|201591.8|201486.9|201377|201285.3|676
1730296800000|2024-10-30 14:00:00|201466.4|201341.4|201509.5|201459.5|201726.9|201616.5|201462|201341.4|703
1730297100000|2024-10-30 14:05:00|201512|201462|201523.5|201473.5|201726.5|201650.6|201493.6|201421.6|657
1730297400000|2024-10-30 14:10:00|201527.1|201477.1|201363.7|201238.7|201564.4|201485.3|201313.3|201218.8|664
1730297700000|2024-10-30 14:15:00|201365.1|201240.1|201330.9|201205.9|201448.6|201378.8|201195.9|201111.7|712
1730298000000|2024-10-30 14:20:00|201333|201208|201353.1|201228.1|201383|201283.8|201180.5|201103.9|584
1730298300000|2024-10-30 14:25:00|201354.6|201229.6|201357|201232|201479.2|201407|201293.1|201215.5|488
1730298600000|2024-10-30 14:30:00|201360.9|201235.9|201244.4|201194.4|201368.8|201266|201149.4|201069.4|619
1730298900000|2024-10-30 14:35:00|201242.4|201192.4|201296.8|201171.8|201369.1|201256.3|201199.9|201075.7|667
1730299200000|2024-10-30 14:40:00|201295.1|201170.1|201055.7|201005.7|201295.1|201214.8|201044|200959.4|648
1730299500000|2024-10-30 14:45:00|201057.3|201007.3|201173.2|201048.2|201180.4|201100.4|200988.9|200913.4|430
1730299800000|2024-10-30 14:50:00|201172.2|201047.2|201370.3|201245.3|201409.1|201317.2|201119.9|201016.3|524
1730300100000|2024-10-30 14:55:00|201369.7|201244.7|201529|201404|201593.7|201543.7|201341.7|201230.7|551
1730300400000|2024-10-30 15:00:00|201481.8|201431.8|201606.5|201481.5|201627.9|201534.5|201445.6|201359.1|645
1730300700000|2024-10-30 15:05:00|201572.6|201522.6|201647.7|201597.7|201733.7|201637.1|201558.4|201483.6|622
1730301000000|2024-10-30 15:10:00|201651.5|201601.5|201585.8|201460.8|201908.1|201830.9|201536.5|201460.8|679
1730301300000|2024-10-30 15:15:00|201586.6|201461.6|201765.9|201640.9|201779.4|201694|201513.1|201420.6|744
1730301600000|2024-10-30 15:20:00|201765|201640|201524.6|201474.6|201786.4|201708.6|201511.5|201432.2|599
1730301900000|2024-10-30 15:25:00|201522.2|201472.2|201486.7|201436.7|201600.5|201516.3|201412.2|201362.2|586
1730302200000|2024-10-30 15:30:00|201483.5|201433.5|201604.8|201554.8|201646.7|201573.6|201453.5|201372.5|457
1730302500000|2024-10-30 15:35:00|201606.4|201556.4|201550.2|201500.2|201674.6|201594.4|201531.1|201436.6|458
1730302800000|2024-10-30 15:40:00|201560.5|201510.5|201645.8|201595.8|201730.1|201658.1|201515.4|201410.9|473
1730303100000|2024-10-30 15:45:00|201646.7|201596.7|201727.7|201602.7|201757.6|201652.2|201623.2|201541.2|413
1730303400000|2024-10-30 15:50:00|201726.2|201601.2|201853.8|201803.8|201924.3|201841.4|201713.9|201588.9|683
1730303700000|2024-10-30 15:55:00|201853|201803|201827.1|201702.1|201921.9|201857.9|201761.8|201659.4|605
1730304000000|2024-10-30 16:00:00|201828.9|201703.9|201738.4|201688.4|201932.8|201872.5|201640.7|201573.9|607
1730304300000|2024-10-30 16:05:00|201750.4|201700.4|201812.2|201762.2|201877.5|201783.6|201734.5|201659|433
1730304600000|2024-10-30 16:10:00|201819.6|201769.6|201894.9|201769.9|201936.3|201826.1|201794.8|201710.6|393
1730304900000|2024-10-30 16:15:00|201906.9|201781.9|201862.3|201812.3|201935.1|201843.4|201817|201738.7|237
1730305200000|2024-10-30 16:20:00|201910.6|201785.6|201908.5|201858.5|202097.5|202019.1|201793.5|201721|393
1730305500000|2024-10-30 16:25:00|201910.7|201860.7|201883.7|201833.7|202042.9|201953.9|201850.4|201777.8|396
1730305800000|2024-10-30 16:30:00|201892.9|201842.9|201720.3|201595.3|201912.7|201856.6|201682.5|201593.5|431
1730306100000|2024-10-30 16:35:00|201719.8|201594.8|201590.4|201540.4|201719.8|201617.1|201549|201476.9|483
1730306400000|2024-10-30 16:40:00|201596|201546|201775.7|201725.7|201841.9|201754.7|201596|201546|439
1730306700000|2024-10-30 16:45:00|201778.5|201728.5|201883.9|201833.9|201901.2|201851.2|201756.2|201672.8|394
1730307000000|2024-10-30 16:50:00|201881.1|201831.1|201859.6|201809.6|201921.4|201849.3|201807.9|201720.1|378
1730307300000|2024-10-30 16:55:00|201862.1|201812.1|201844|201794|201982.1|201905.1|201832.5|201782.5|399
1730307600000|2024-10-30 17:00:00|201837.5|201787.5|201855.6|201730.6|201905|201792|201759.8|201695.1|384
1730307900000|2024-10-30 17:05:00|201854.4|201729.4|201809.9|201684.9|201904.3|201819.7|201808.8|201683.8|297
1730308200000|2024-10-30 17:10:00|201811.6|201686.6|201798.1|201673.1|201857.2|201769.7|201711.3|201630.9|399
1730308500000|2024-10-30 17:15:00|201802.5|201677.5|201702.7|201652.7|201818.8|201742.5|201633.9|201555.5|439
1730308800000|2024-10-30 17:20:00|201705.6|201655.6|201766.5|201716.5|201806.7|201725.2|201630.3|201556.4|359
1730309100000|2024-10-30 17:25:00|201768.8|201718.8|201860.4|201810.4|201944.8|201867.6|201743.3|201665.8|514
1730309400000|2024-10-30 17:30:00|201860.9|201810.9|201803|201753|201964.7|201842|201799.1|201744.6|601
1730309700000|2024-10-30 17:35:00|201803.3|201753.3|201851.9|201726.9|201857.4|201769.6|201780.1|201675.5|534
1730310000000|2024-10-30 17:40:00|201852.3|201727.3|202088.2|202038.2|202107.6|202056.6|201852.3|201727.3|516
1730310300000|2024-10-30 17:45:00|202090.8|202040.8|201959.3|201909.3|202117.5|202051.5|201959.3|201884.5|535
1730310600000|2024-10-30 17:50:00|201963.3|201913.3|201814.3|201689.3|202024.1|201947.8|201754.5|201663.5|612
1730310900000|2024-10-30 17:55:00|201810.9|201685.9|201902.1|201852.1|201954.5|201904.5|201796.2|201671.2|486
1730311200000|2024-10-30 18:00:00|201901.9|201851.9|201880.2|201755.2|201936.9|201855.5|201783.1|201691.7|561
1730311500000|2024-10-30 18:05:00|201878.7|201753.7|201878.3|201753.3|201913.6|201828.5|201777.9|201693.1|530
1730311800000|2024-10-30 18:10:00|201878.6|201753.6|201724.1|201674.1|201910.9|201810.4|201697.5|201632.2|493
1730312100000|2024-10-30 18:15:00|201724.2|201674.2|201771.2|201646.2|201835.5|201758.5|201672.2|201622.2|497
1730312400000|2024-10-30 18:20:00|201771.7|201646.7|201845|201720|201851.8|201726.8|201770.4|201645.4|310
1730312700000|2024-10-30 18:25:00|201845.3|201720.3|201949.4|201824.4|201969.5|201844.5|201788.8|201692.1|425
1730313000000|2024-10-30 18:30:00|201949.6|201824.6|202011.5|201886.5|202015.9|201890.9|201938.3|201813.3|301
1730313300000|2024-10-30 18:35:00|202010.5|201885.5|202148.6|202023.6|202157.8|202057.1|201927.8|201843|364
1730313600000|2024-10-30 18:40:00|202147|202022|202070.9|201945.9|202157|202074.3|201998.4|201929|411
1730313900000|2024-10-30 18:45:00|202070.4|201945.4|202017.8|201967.8|202088.4|201997.1|202017.8|201927.5|239
1730314200000|2024-10-30 18:50:00|201991.3|201941.3|201907.7|201857.7|202075.8|201974.7|201903.3|201853.3|467
1730314500000|2024-10-30 18:55:00|201907.8|201857.8|201861|201811|201932.3|201872.7|201787.3|201737.3|563
1730314800000|2024-10-30 19:00:00|201862|201812|201908|201783|201956.5|201906.5|201822.2|201772.2|491
1730315100000|2024-10-30 19:05:00|201908.5|201783.5|201823.1|201773.1|201937.2|201846.1|201734|201684|473
1730315400000|2024-10-30 19:10:00|201822.1|201772.1|201843.8|201718.8|201927.7|201877.7|201790.5|201709|606
1730315700000|2024-10-30 19:15:00|201838.5|201713.5|201835.9|201785.9|201867.8|201817.8|201759.6|201709.6|423
1730316000000|2024-10-30 19:20:00|201835|201785|201775.5|201725.5|201835|201785|201701.2|201651.2|468
1730316300000|2024-10-30 19:25:00|201781.7|201731.7|201795.4|201745.4|201797.7|201747.7|201749.6|201699.6|344
1730316600000|2024-10-30 19:30:00|201798.3|201748.3|201760.3|201635.3|201864.1|201814.1|201709.1|201631.9|327
1730316900000|2024-10-30 19:35:00|201758|201633|201769.6|201719.6|201875.5|201774.3|201718.2|201632.4|222
1730317200000|2024-10-30 19:40:00|201824.2|201699.2|201907.7|201782.7|201921.7|201819.1|201772.3|201694.3|494
1730317500000|2024-10-30 19:45:00|201905.8|201780.8|201841.8|201791.8|201953.3|201864.6|201818.8|201768.8|409
1730317800000|2024-10-30 19:50:00|201847.6|201797.6|201828.9|201703.9|201865.2|201797.7|201797.2|201696.2|338
1730318100000|2024-10-30 19:55:00|201828.5|201703.5|201789.9|201664.9|201837|201758.6|201698.4|201648.2|600
1730318400000|2024-10-30 20:00:00|201790.2|201665.2|201731.8|201606.8|201790.2|201675.6|201717.4|201592.4|262
1730318700000|2024-10-30 20:05:00|201732.1|201607.1|201702.2|201577.2|201744.5|201619.5|201615.3|201490.3|338
1730319000000|2024-10-30 20:10:00|201695.9|201570.9|201769.5|201644.5|201805.5|201680.5|201690.8|201565.8|273
1730319300000|2024-10-30 20:15:00|201769.8|201644.8|201770.9|201645.9|201794.1|201695.5|201717|201606|362
1730319600000|2024-10-30 20:20:00|201762.8|201637.8|201717.1|201592.1|201797.3|201672.3|201711.1|201586.1|142
1730319900000|2024-10-30 20:25:00|201718|201593|201702.7|201577.7|201750.4|201649.3|201663.9|201542.9|201
1730320200000|2024-10-30 20:30:00|201691.3|201566.3|201679.5|201554.5|201725|201613.7|201644.2|201530.3|188
1730320500000|2024-10-30 20:35:00|201681.7|201556.7|201620.6|201495.6|201686.7|201576.6|201610.5|201492.5|286
1730320800000|2024-10-30 20:40:00|201619.5|201494.5|201749|201624|201760.5|201661.7|201541.6|201416.6|312
1730321100000|2024-10-30 20:45:00|201748.3|201623.3|201580|201530|201789.6|201623.3|201573.5|201477.7|156
1730321400000|2024-10-30 20:50:00|201566.4|201516.4|201580.8|201530.8|201672.5|201540.7|201555.3|201428.1|127
1730321700000|2024-10-30 20:55:00|201618.7|201493.7|201695.5|201385.5|201710|201493.7|201578.2|201362.2|287
1730322000000|2024-10-30 21:00:00|201699.8|201389.8|201833.2|201523.2|201872.8|201562.8|201691.4|201381.4|10
1730322300000|2024-10-30 21:05:00|201832.4|201522.4|201760|201450|201887.8|201577.8|201662.8|201352.8|26
1730322600000|2024-10-30 21:10:00|201760.2|201450.2|201783.3|201473.3|201793.6|201483.6|201749.2|201439.2|15
1730322900000|2024-10-30 21:15:00|201783.1|201473.1|201782.2|201472.2|201791.8|201481.8|201782.1|201472.1|14
1730323200000|2024-10-30 21:20:00|201782.1|201472.1|201829.3|201519.3|201829.5|201519.5|201781.1|201471.1|7
1730323500000|2024-10-30 21:25:00|201829.1|201519.1|201794.9|201484.9|201829.6|201519.6|201761.3|201451.3|12
1730323800000|2024-10-30 21:30:00|201826.1|201516.1|201743.7|201433.7|201826.1|201516.1|201736.3|201426.3|34
1730324100000|2024-10-30 21:35:00|201741.3|201431.3|201803.2|201493.2|201900|201590|201729.7|201419.7|259
1730324400000|2024-10-30 21:40:00|201801.7|201491.7|201814.6|201504.6|201901.3|201591.3|201706.4|201396.4|483
1730324700000|2024-10-30 21:45:00|201817.1|201507.1|201846.4|201536.4|201887.9|201577.9|201810.1|201500.1|821
1730325000000|2024-10-30 21:50:00|201845.3|201535.3|201818.1|201508.1|201896|201586|201800.8|201490.8|968
1730325300000|2024-10-30 21:55:00|201849.6|201539.6|201706.1|201396.1|201887.5|201577.5|201706.1|201396.1|931
1730325600000|2024-10-30 22:00:00|201762.3|201452.3|201729.3|201419.3|201806.5|201496.5|201728.6|201418.6|222
1730325900000|2024-10-30 22:05:00|201730.3|201420.3|201753.6|201443.6|201809|201499|201730.3|201420.3|111
1730326200000|2024-10-30 22:10:00|201752.7|201442.7|201776.9|201466.9|201804.5|201494.5|201748.8|201438.8|127
1730326500000|2024-10-30 22:15:00|201776.1|201466.1|201794.5|201484.5|201801|201491|201772.8|201462.8|107
1730326800000|2024-10-30 22:20:00|201790.5|201480.5|201803.3|201493.3|201809|201517.4|201774.8|201464.8|50
1730327100000|2024-10-30 22:25:00|201774.3|201518.8|201803.7|201493.7|201805.8|201531.7|201768.8|201490.6|50
1730327400000|2024-10-30 22:30:00|201804.7|201494.7|201862.8|201642.1|201915.1|201644.8|201770.8|201494.3|46
1730327700000|2024-10-30 22:35:00|201901.1|201591.1|201937.4|201730|201998.8|201738.2|201853.3|201591.1|43
1730328000000|2024-10-30 22:40:00|201996.8|201686.8|201933.4|201726.4|201997.5|201741.9|201931.4|201669.6|27
1730328300000|2024-10-30 22:45:00|201927.8|201727.7|201914.1|201685.6|201986.1|201731.7|201906.6|201646.9|45
1730328600000|2024-10-30 22:50:00|201909.7|201689.5|201910.5|201688.6|201964.7|201719.5|201904.2|201643.7|36
1730328900000|2024-10-30 22:55:00|201909|201689.6|201959.5|201649.5|201959.5|201696|201909|201644|24
1730329200000|2024-10-30 23:00:00|201962.3|201652.3|201932.2|201712.2|201962.3|201745|201808.2|201581.3|42
1730329500000|2024-10-30 23:05:00|201932.1|201600.2|201852|201667.7|201932.1|201709|201816|201599.9|24
1730329800000|2024-10-30 23:10:00|201912.5|201602.5|201847.4|201705.6|201913.9|201705.6|201804.6|201602|30
1730330100000|2024-10-30 23:15:00|201817.6|201692.6|201875.7|201644.8|201914.5|201692.6|201817.5|201601|26
1730330400000|2024-10-30 23:20:00|201913.5|201603.5|201842.8|201674.7|201913.5|201678.8|201842.8|201598|24
1730330700000|2024-10-30 23:25:00|201913.2|201603.2|201872.4|201643.1|201913.5|201675.1|201842.8|201601|20
1730331000000|2024-10-30 23:30:00|201911.3|201601.3|201911|201601|201941|201674.4|201842.5|201573.7|22
1730331300000|2024-10-30 23:35:00|201872.6|201642.3|201713.7|201545.1|201914|201674.2|201705.5|201544.1|75
1730331600000|2024-10-30 23:40:00|201714.1|201545.4|201661.4|201536.4|201814|201626.5|201650.8|201475|167
1730331900000|2024-10-30 23:45:00|201658|201533|201843.9|201533.9|201894|201683.9|201656.6|201531.6|115
1730332200000|2024-10-30 23:50:00|201720.6|201595.6|201834.1|201524.1|201871|201654.8|201711.7|201524.1|42
1730332500000|2024-10-30 23:55:00|201755.5|201606.3|201725.9|201572|201831.5|201625.2|201696|201490.2|59
1730332800000|2024-10-31 00:00:00|201726.9|201570.1|201827.1|201676.8|201904.4|201685.7|201683.8|201558.7|70
1730333100000|2024-10-31 00:05:00|201825.6|201680.6|201789.4|201664.4|201920.9|201705.7|201764.8|201571.6|59
1730333400000|2024-10-31 00:10:00|201870.5|201560.5|201748.9|201600.8|201870.5|201667.6|201679.9|201490|64
1730333700000|2024-10-31 00:15:00|201748.5|201600.5|201844.3|201534.3|201844.3|201637.6|201703.3|201513.5|67
1730334000000|2024-10-31 00:20:00|201737.4|201596.5|201776.2|201651.2|201872.3|201651.2|201737.4|201532|34
1730334300000|2024-10-31 00:25:00|201808.1|201622.3|201813.9|201630.3|201880|201654.1|201768.9|201530.1|34
1730334600000|2024-10-31 00:30:00|201807.8|201624.2|201841.9|201531.9|201869.5|201652|201728.4|201525.9|63
1730334900000|2024-10-31 00:35:00|201837.7|201537.1|201809.8|201639.2|201885|201707.5|201777.6|201537.1|110
1730335200000|2024-10-31 00:40:00|201795.9|201626.9|201794.9|201628.6|201876.2|201646.5|201773.6|201566.2|201
1730335500000|2024-10-31 00:45:00|201788.6|201622.2|201804.7|201679.7|201873.8|201689.3|201784.5|201558.9|211
1730335800000|2024-10-31 00:50:00|201801.7|201676.7|201911.5|201786.5|201921.8|201786.5|201777.7|201556.3|111
1730336100000|2024-10-31 00:55:00|201895.6|201770.6|201849|201715.9|201916.9|201791.9|201822.3|201613.5|238
1730336400000|2024-10-31 01:00:00|201849.7|201716.7|201766.1|201640.7|201864.6|201739.6|201740.8|201596.6|527
1730336700000|2024-10-31 01:05:00|201766.7|201640.3|201728.5|201603.5|201830|201645.2|201712.1|201568|363
1730337000000|2024-10-31 01:10:00|201724.5|201599.5|201696.8|201571.8|201743.7|201618.7|201666.7|201541.7|393
1730337300000|2024-10-31 01:15:00|201699|201574|201704.3|201579.3|201730.1|201596.5|201682.2|201525.9|533
1730337600000|2024-10-31 01:20:00|201700.2|201575.2|201688.4|201563.4|201727.7|201585.5|201681.7|201524.9|697
1730337900000|2024-10-31 01:25:00|201686.4|201561.4|201654.5|201529.5|201710.4|201574.7|201641.1|201490.3|433
1730338200000|2024-10-31 01:30:00|201650.1|201525.1|201657.6|201532.6|201709.1|201567.4|201630.2|201494.6|632
1730338500000|2024-10-31 01:35:00|201654.5|201529.5|201689.7|201564.7|201709.7|201575.3|201648.9|201491.3|519
1730338800000|2024-10-31 01:40:00|201692.7|201567.7|201726.7|201601.7|201728.5|201603.5|201686.4|201534.3|670
1730339100000|2024-10-31 01:45:00|201725.8|201600.8|201729|201604|201729.5|201604.5|201703|201578|296
1730339400000|2024-10-31 01:50:00|201730.8|201605.8|201783.2|201658.2|201809.3|201684.3|201722.9|201597.9|515
1730339700000|2024-10-31 01:55:00|201779.1|201654.1|201824.2|201699.2|201854.7|201716.5|201779.1|201654.1|544
1730340000000|2024-10-31 02:00:00|201825.4|201700.4|201809.7|201684.7|201855|201726.3|201784.7|201629|462
1730340300000|2024-10-31 02:05:00|201812.8|201687.8|201876|201751|201911|201763.6|201804.5|201679.5|526
1730340600000|2024-10-31 02:10:00|201875.5|201750.5|201840.8|201715.8|201888|201754.4|201794.9|201669.9|355
1730340900000|2024-10-31 02:15:00|201837.1|201712.1|201839.2|201711.5|201880|201739.3|201824.5|201691|286
1730341200000|2024-10-31 02:20:00|201840.5|201712.9|201882.3|201741.6|201894.3|201767|201823.5|201675|229
1730341500000|2024-10-31 02:25:00|201887.2|201746.5|201915|201710|201925|201756.8|201869.1|201709|271
1730341800000|2024-10-31 02:30:00|201876.9|201742.5|201865.8|201731.8|201905.2|201769.9|201851.9|201695|472
1730342100000|2024-10-31 02:35:00|201866.5|201732.1|201849.1|201715.7|201891|201732.1|201830.4|201680|139
1730342400000|2024-10-31 02:40:00|201847.1|201713.7|201823.3|201698.3|201868|201713.7|201794|201658.5|227
1730342700000|2024-10-31 02:45:00|201822.7|201697.7|201868.1|201743.1|201888.2|201758.7|201810|201685|429
1730343000000|2024-10-31 02:50:00|201875.1|201750.1|201869.2|201744.2|201926|201761.9|201834.1|201707|419
1730343300000|2024-10-31 02:55:00|201870.8|201745.8|201862.1|201737.1|201926|201747.6|201849.3|201706|271
1730343600000|2024-10-31 03:00:00|201859|201734|201831.2|201706.2|201864.8|201739.8|201819.4|201694.4|223
1730343900000|2024-10-31 03:05:00|201834.9|201709.9|201838.6|201713.6|201856.7|201731.7|201831.2|201706.2|330
1730344200000|2024-10-31 03:10:00|201838.3|201713.3|201866|201741|201887.3|201762.3|201830|201705|391
1730344500000|2024-10-31 03:15:00|201864.8|201739.8|201840.7|201715.7|201864.8|201739.8|201829.6|201704.6|407
1730344800000|2024-10-31 03:20:00|201843|201718|201828.8|201703.8|201854|201724|201821.4|201674|233
1730345100000|2024-10-31 03:25:00|201828.9|201703.9|201826|201701|201850|201710.6|201820.1|201670|146
1730345400000|2024-10-31 03:30:00|201825|201700|201825.2|201700.2|201839|201714|201818.1|201693.1|185
1730345700000|2024-10-31 03:35:00|201824.6|201699.6|201825.4|201700.4|201858|201711.9|201822.8|201679|134
1730346000000|2024-10-31 03:40:00|201825.8|201700.8|201830.5|201705.5|201861|201714.6|201818.8|201672|112
1730346300000|2024-10-31 03:45:00|201830.6|201705.6|201856|201681|201858|201714.5|201824.1|201680|97
1730346600000|2024-10-31 03:50:00|201833.7|201708.7|201832.7|201707.7|201866|201713.6|201826|201679|91
1730346900000|2024-10-31 03:55:00|201829|201704|201774.9|201649.9|201830.7|201705.7|201757.2|201614|258
1730347200000|2024-10-31 04:00:00|201775.8|201650.8|201862.6|201737.6|201900|201750.8|201771.3|201646.3|266
1730347500000|2024-10-31 04:05:00|201864.9|201739.9|201909.1|201784.1|201947.9|201822.9|201855.2|201718.3|542
1730347800000|2024-10-31 04:10:00|201900.9|201775.9|201914|201665|201946.3|201821.3|201810.3|201665|391
1730348100000|2024-10-31 04:15:00|201846.6|201721.6|201820.8|201695.8|201869|201721.6|201786.8|201618|102
1730348400000|2024-10-31 04:20:00|201820.6|201695.6|201769.5|201719.5|201867|201724.7|201758.7|201617|72
1730348700000|2024-10-31 04:25:00|201790.5|201665.5|201864.8|201739.8|201893.1|201772.2|201763.5|201623|463
1730349000000|2024-10-31 04:30:00|201867.1|201742.1|201868|201743|201909|201752.2|201857.6|201706|380
1730349300000|2024-10-31 04:35:00|201899|201714|201810.9|201685.9|201899|201747.6|201800.7|201644|424
1730349600000|2024-10-31 04:40:00|201807.2|201682.2|201802.9|201677.9|201821.7|201696.7|201777.3|201652.3|456
1730349900000|2024-10-31 04:45:00|201803|201678|201801.9|201676.9|201860.1|201692.2|201783.7|201658.7|483
1730350200000|2024-10-31 04:50:00|201801.4|201676.4|201804.7|201679.7|201828.5|201691.3|201791.5|201658.7|461
1730350500000|2024-10-31 04:55:00|201802.6|201677.6|201813.7|201688.7|201833.6|201708.6|201795.4|201670.4|442
1730350800000|2024-10-31 05:00:00|201816.3|201691.3|201864|201670|201866|201725.3|201814.5|201670|252
1730351100000|2024-10-31 05:05:00|201867|201671|201831.5|201706.5|201873|201712.9|201820.4|201671|109
1730351400000|2024-10-31 05:10:00|201831|201706|201838|201713|201867|201725.3|201819.6|201685|183
1730351700000|2024-10-31 05:15:00|201840|201715|201826.8|201701.8|201872.5|201747.5|201811.1|201686.1|332
1730352000000|2024-10-31 05:20:00|201853|201673|201792.6|201667.6|201854|201703.1|201769.2|201644.2|290
1730352300000|2024-10-31 05:25:00|201797.6|201672.6|201837.5|201712.5|201877.1|201714.7|201786.6|201661.6|545
1730352600000|2024-10-31 05:30:00|201830.2|201705.2|201762.3|201637.3|201842.8|201717.8|201755.4|201630.4|246
1730352900000|2024-10-31 05:35:00|201762.5|201637.5|201761.4|201636.4|201769.7|201644.7|201745.7|201620.7|206
1730353200000|2024-10-31 05:40:00|201758.2|201633.2|201767.8|201642.8|201801|201650.8|201747.1|201595|174
1730353500000|2024-10-31 05:45:00|201765.3|201640.3|201774.4|201649.4|201820|201659.8|201758.5|201612|196
1730353800000|2024-10-31 05:50:00|201772|201647|201712.3|201579.6|201777.6|201652.6|201700.3|201575.3|322
1730354100000|2024-10-31 05:55:00|201751|201553|201711.1|201586.1|201757|201593.7|201701.8|201545|232
1730354400000|2024-10-31 06:00:00|201710.2|201585.2|201716.2|201591.2|201732.6|201607.6|201701|201576|443
1730354700000|2024-10-31 06:05:00|201714.8|201589.8|201774|201574|201774|201631.3|201706.8|201550|352
1730355000000|2024-10-31 06:10:00|201773|201573|201716.8|201591.8|201796|201680.9|201647.7|201564.2|360
1730355300000|2024-10-31 06:15:00|201718.2|201593.2|201678.8|201553.8|201731.5|201654.1|201623|201549.8|483
1730355600000|2024-10-31 06:20:00|201680.5|201555.5|201670.4|201545.4|201718|201583.3|201616.1|201503|167
1730355900000|2024-10-31 06:25:00|201668.1|201543.1|201622.5|201497.5|201680.5|201555.5|201613.9|201488.9|319
1730356200000|2024-10-31 06:30:00|201619.9|201494.9|201705.4|201580.4|201766.7|201604.3|201617.6|201492.6|228
1730356500000|2024-10-31 06:35:00|201703.1|201578.1|201725.3|201600.3|201783.7|201610.3|201691.2|201521.6|128
1730356800000|2024-10-31 06:40:00|201731.1|201606.1|201745|201620|201769.5|201644.5|201693.4|201568.4|277
1730357100000|2024-10-31 06:45:00|201747.7|201622.7|201707.5|201582.5|201747.8|201622.8|201689.4|201564.4|373
1730357400000|2024-10-31 06:50:00|201664.8|201539.8|201641.9|201516.9|201721.8|201561|201598|201459.9|485
1730357700000|2024-10-31 06:55:00|201639.4|201514.4|201621.6|201496.6|201698.2|201538.7|201619|201431|225
1730358000000|2024-10-31 07:00:00|201619.5|201494.5|201542.3|201417.3|201671.5|201522.8|201539.1|201411.1|177
1730358300000|2024-10-31 07:05:00|201538.8|201413.8|201542.1|201417.1|201561.7|201436.7|201451.6|201326.6|181
1730358600000|2024-10-31 07:10:00|201550.5|201425.5|201597.9|201472.9|201618.7|201493.7|201542|201417|284
1730358900000|2024-10-31 07:15:00|201597.8|201472.8|201630.3|201505.3|201652.8|201527.8|201585.5|201460.5|355
1730359200000|2024-10-31 07:20:00|201626.7|201501.7|201602.8|201477.8|201644|201519|201587.8|201462.8|393
1730359500000|2024-10-31 07:25:00|201602|201477|201517|201392|201602.1|201477.1|201505.8|201380.8|501
1730359800000|2024-10-31 07:30:00|201516.3|201391.3|201472.3|201347.3|201531.9|201406.9|201452.1|201327.1|432
1730360100000|2024-10-31 07:35:00|201472|201347|201470.2|201345.2|201479.2|201354.2|201409|201284|420
1730360400000|2024-10-31 07:40:00|201469.9|201344.9|201506.6|201381.6|201522.4|201397.4|201444.4|201319.4|447
1730360700000|2024-10-31 07:45:00|201506.9|201381.9|201559.1|201434.1|201571.6|201446.6|201463.3|201338.3|371
1730361000000|2024-10-31 07:50:00|201560.6|201435.6|201538.7|201413.7|201592.4|201467.4|201454.8|201329.8|404
1730361300000|2024-10-31 07:55:00|201538.2|201413.2|201513.3|201388.3|201568.5|201443.5|201492.8|201367.8|304
1730361600000|2024-10-31 08:00:00|201514.2|201389.2|201609.8|201484.8|201628.4|201503.4|201514.2|201389.2|339
1730361900000|2024-10-31 08:05:00|201611|201486|201440.5|201315|201624.3|201499.3|201425.6|201300.6|396
1730362200000|2024-10-31 08:10:00|201422.4|201297.4|201167.4|201042.4|201438.2|201307.9|201164.9|201039.9|286
1730362500000|2024-10-31 08:15:00|201164.4|201039.4|201165.8|201040.8|201210.8|201085.8|201069.7|200944.7|376
1730362800000|2024-10-31 08:20:00|201168.3|201043.3|201034.2|200909.2|201194.2|201069.2|200999|200874|439
1730363100000|2024-10-31 08:25:00|201022.7|200897.7|201097.1|200972.1|201122.7|200997.7|200996.4|200871.4|565
1730363400000|2024-10-31 08:30:00|201102.1|200977.1|201178.9|201053.9|201220.7|201095.7|201100.3|200975.3|482
1730363700000|2024-10-31 08:35:00|201161.4|201036.4|201134.3|201009.3|201201.9|201076.9|201070.7|200945.7|408
1730364000000|2024-10-31 08:40:00|201126.3|201001.3|201078.7|200953.7|201150.7|201025.7|201023.7|200898.7|238
1730364300000|2024-10-31 08:45:00|201063.2|200938.2|201124.6|200999.6|201129|201004|201040.8|200915.8|421
1730364600000|2024-10-31 08:50:00|201115.4|200990.4|200988|200863|201118.1|200993.1|200983.1|200858.1|405
1730364900000|2024-10-31 08:55:00|200981.2|200856.2|201033|200908|201076.7|200951.7|200978.4|200853.4|363
1730365200000|2024-10-31 09:00:00|201033.2|200908.2|201026|200901|201101.1|200976.1|200985.9|200860.9|391
1730365500000|2024-10-31 09:05:00|201025.8|200900.8|201009.8|200884.8|201038.9|200913.9|200994.4|200869.4|361
1730365800000|2024-10-31 09:10:00|201007.3|200882.3|201009.5|200884.5|201033.9|200908.9|200986.2|200861.2|399
1730366100000|2024-10-31 09:15:00|201002|200877|201016.2|200891.2|201049.2|200961.5|201002|200877|328
1730366400000|2024-10-31 09:20:00|201017.6|200892.6|200990.3|200865.3|201023.5|200948|200981.3|200856.3|313
1730366700000|2024-10-31 09:25:00|200987.1|200862.1|201007.1|200882.1|201007.4|200882.4|200982.5|200857.5|284
1730367000000|2024-10-31 09:30:00|201008.2|200883.2|200908.5|200783.5|201008.2|200883.2|200903.3|200778.3|208
1730367300000|2024-10-31 09:35:00|200908.1|200783.1|200932.5|200807.5|200938|200813|200890.9|200765.9|261
1730367600000|2024-10-31 09:40:00|200925|200800|200953.4|200828.4|200955.6|200830.6|200896.1|200771.1|261
1730367900000|2024-10-31 09:45:00|200952|200827|201024|200899|201059.1|200934.1|200952|200827|140
1730368200000|2024-10-31 09:50:00|201024.9|200899.9|201420|201295|201477.3|201352.3|201012.3|200887.3|381
1730368500000|2024-10-31 09:55:00|201419.5|201294.5|201334.8|201209.8|201449.4|201324.4|201316.9|201183.8|364
1730368800000|2024-10-31 10:00:00|201334.3|201209.3|201311.5|201186.5|201470.9|201326.8|201298.3|201144.5|391
1730369100000|2024-10-31 10:05:00|201303.7|201178.7|201314.9|201189.9|201336.3|201211.3|201294.1|201169.1|316
1730369400000|2024-10-31 10:10:00|201311.7|201186.7|201218.4|201093.4|201325.3|201200.3|201212.5|201087.5|428
1730369700000|2024-10-31 10:15:00|201221.9|201096.9|201305.3|201180.3|201311.7|201186.7|201174|201049|337
1730370000000|2024-10-31 10:20:00|201296.4|201171.4|201381.4|201256.4|201393.1|201268.1|201204.9|201079.9|384
1730370300000|2024-10-31 10:25:00|201370.9|201245.9|201374.7|201249.7|201406.2|201252.3|201333.7|201202.6|190
1730370600000|2024-10-31 10:30:00|201407.2|201205.7|201395.4|201270.4|201445.7|201320.7|201370.5|201205.7|204
1730370900000|2024-10-31 10:35:00|201387.6|201262.6|201388.9|201263.9|201421.8|201296.8|201373.2|201248.2|201
1730371200000|2024-10-31 10:40:00|201391.7|201266.7|201387.4|201262.4|201426.7|201289.1|201369.6|201225.1|183
1730371500000|2024-10-31 10:45:00|201382.2|201257.2|201218.5|201093.5|201409.7|201262.4|201198.4|201073.4|226
1730371800000|2024-10-31 10:50:00|201217.3|201092.3|201141.4|200956.4|201231.6|201106.6|201105.4|200956.4|288
1730372100000|2024-10-31 10:55:00|201144.4|200956.1|201119.5|200994.5|201173.7|201048.7|201105.1|200951.2|343
1730372400000|2024-10-31 11:00:00|201113.7|200988.7|201043.7|200918.7|201113.7|200988.7|200993.1|200868.1|341
1730372700000|2024-10-31 11:05:00|201036.7|200911.7|201102.7|200977.7|201105.2|200980.2|201035.2|200883.7|164
1730373000000|2024-10-31 11:10:00|201097|200972|201024.1|200899.1|201116.6|200977.5|201019.5|200894.5|225
1730373300000|2024-10-31 11:15:00|201021.9|200896.9|201053.5|200928.5|201076.8|200951.8|200997.1|200872.1|197
1730373600000|2024-10-31 11:20:00|201049.1|200924.1|201013.8|200888.8|201085.8|200960.8|200986.2|200861.2|475
1730373900000|2024-10-31 11:25:00|200996.7|200871.7|201007.1|200882.1|201034.3|200909.3|200982.8|200857.8|235
1730374200000|2024-10-31 11:30:00|201006.2|200881.2|200917.9|200792.9|201023.4|200898.4|200881.8|200756.8|315
1730374500000|2024-10-31 11:35:00|200929|200804|200883.8|200758.8|200978.8|200853.8|200860.1|200735.1|371
1730374800000|2024-10-31 11:40:00|200883.5|200758.5|200839.7|200714.7|200888.2|200763.2|200811.8|200686.8|413
1730375100000|2024-10-31 11:45:00|200834.4|200709.4|200826.6|200701.6|200852.5|200727.5|200798.6|200673.6|382
1730375400000|2024-10-31 11:50:00|200812.5|200687.5|200802.1|200677.1|200848|200723|200792.2|200667.2|422
1730375700000|2024-10-31 11:55:00|200801.4|200676.4|200851.1|200726.1|200853.9|200728.9|200751.2|200626.2|470
1730376000000|2024-10-31 12:00:00|200852.9|200727.9|200983.5|200858.5|200985.8|200860.8|200852.1|200727.1|602
1730376300000|2024-10-31 12:05:00|200973.4|200848.4|201067.2|200942.2|201085.2|200995.5|200973.4|200848.4|511
1730376600000|2024-10-31 12:10:00|201067.8|200942.8|200910.1|200785.1|201069.4|200944.4|200850.5|200775.7|526
1730376900000|2024-10-31 12:15:00|200903.4|200778.4|201069.3|200944.3|201072.9|200984.8|200772.8|200722.8|674
1730377200000|2024-10-31 12:20:00|201035.8|200910.8|200936.3|200811.3|201053.8|200947.4|200847.1|200797.1|770
1730377500000|2024-10-31 12:25:00|200935.8|200810.8|201073.9|200763.9|201079.8|200923.9|200849|200743.3|446
1730377800000|2024-10-31 12:30:00|201080.2|200770.2|200768.1|200718.1|201102.6|200977.6|200747.9|200657.7|486
1730378100000|2024-10-31 12:35:00|200768.4|200718.4|200793.2|200668.2|200909.6|200830.1|200730|200642.5|505
1730378400000|2024-10-31 12:40:00|200791.2|200666.2|200750|200625|200815.5|200690.5|200611.3|200486.3|473
1730378700000|2024-10-31 12:45:00|200748.8|200623.8|200745.7|200695.7|200819.5|200731.9|200598.3|200501.8|631
1730379000000|2024-10-31 12:50:00|200734.5|200684.5|200519|200394|200769.9|200684.5|200471.4|200378.2|540
1730379300000|2024-10-31 12:55:00|200520.8|200395.8|200459.5|200409.5|200647.9|200579.3|200421.7|200324.2|657
1730379600000|2024-10-31 13:00:00|200460|200410|200285.8|200160.8|200530.8|200422|200260|200152.6|485
1730379900000|2024-10-31 13:05:00|200287.6|200162.6|200470.7|200345.7|200538.9|200413.9|200279.1|200154.1|437
1730380200000|2024-10-31 13:10:00|200461.9|200336.9|200420.2|200295.2|200479.5|200354.5|200355.5|200230.5|364
1730380500000|2024-10-31 13:15:00|200419.5|200294.5|200724.7|200599.7|200839.2|200750.7|200414.1|200289.1|413
1730380800000|2024-10-31 13:20:00|200723.4|200598.4|200524.9|200399.9|200730.6|200605.6|200487.8|200362.8|367
1730381100000|2024-10-31 13:25:00|200531.1|200406.1|200811.5|200686.5|200861.5|200744.7|200510.4|200406.1|577
1730381400000|2024-10-31 13:30:00|200812.1|200687.1|200648|200523|200846.2|200736.4|200648|200523|646
1730381700000|2024-10-31 13:35:00|200693.5|200568.5|200743.5|200618.5|200821.9|200717.1|200661.3|200536.3|611
1730382000000|2024-10-31 13:40:00|200688|200638|200775.8|200650.8|200849.1|200756.4|200688|200607.7|691
1730382300000|2024-10-31 13:45:00|200772.1|200647.1|201121.2|200996.2|201124.2|200999.2|200772.1|200647.1|584
1730382600000|2024-10-31 13:50:00|201124.2|200999.2|201001.9|200951.9|201244.9|201149.5|200953.8|200864.6|845
1730382900000|2024-10-31 13:55:00|201035|200910|201243.5|201118.5|201307|201213.1|200985.5|200899.8|706
1730383200000|2024-10-31 14:00:00|201241|201116|201300.8|201175.8|201438.1|201348.1|201091.8|201013.4|885
1730383500000|2024-10-31 14:05:00|201326.1|201201.1|201105.8|201055.8|201396.4|201296|201020.5|200970.5|871
1730383800000|2024-10-31 14:10:00|201107.8|201057.8|200849|200724|201108.1|201058.1|200819.4|200695.7|918
1730384100000|2024-10-31 14:15:00|200840.4|200715.4|200846.9|200721.9|200899.4|200818.2|200701.4|200621.5|828
1730384400000|2024-10-31 14:20:00|200847|200722|200988.5|200863.5|201020.2|200967|200837.7|200712.7|752
1730384700000|2024-10-31 14:25:00|200985.8|200860.8|200992.9|200867.9|201062.8|200937.8|200951|200826|674
1730385000000|2024-10-31 14:30:00|200993.2|200868.2|200896.6|200771.6|201012|200887|200883.7|200764.8|650
1730385300000|2024-10-31 14:35:00|200899.8|200774.8|200843.2|200793.2|201000.1|200875.1|200829.6|200732.7|653
1730385600000|2024-10-31 14:40:00|200842.9|200792.9|200884.1|200834.1|200904.2|200834.1|200678|200610.6|652
1730385900000|2024-10-31 14:45:00|200882.6|200832.6|200983.5|200858.5|200996.2|200926.1|200793.8|200706.6|690
1730386200000|2024-10-31 14:50:00|200981|200856|200904.2|200779.2|200997.7|200879.9|200876.8|200777.8|640
1730386500000|2024-10-31 14:55:00|200903.8|200778.8|200803.2|200678.2|200907.2|200782.2|200629.1|200562.3|730
1730386800000|2024-10-31 15:00:00|200801.4|200676.4|200784.7|200734.7|200819|200734.7|200670.7|200567.5|789
1730387100000|2024-10-31 15:05:00|200784.2|200734.2|200814.2|200764.2|200858.7|200784.4|200659|200575.4|779
1730387400000|2024-10-31 15:10:00|200810.8|200760.8|200591.4|200541.4|200843.6|200769.7|200572.2|200478.8|750
1730387700000|2024-10-31 15:15:00|200584.2|200534.2|200585.9|200460.9|200634|200579.5|200534.4|200454.7|660
1730388000000|2024-10-31 15:20:00|200586.8|200461.8|200507.7|200457.7|200593.2|200508.3|200355|200284.8|764
1730388300000|2024-10-31 15:25:00|200509.8|200459.8|200620.1|200495.1|200673.8|200585.1|200495.4|200391.4|573
1730388600000|2024-10-31 15:30:00|200620.8|200495.8|200564.5|200514.5|200634.5|200558.2|200422.6|200343.4|606
1730388900000|2024-10-31 15:35:00|200561.7|200511.7|200485.1|200435.1|200612.6|200535.3|200455.1|200388.5|383
1730389200000|2024-10-31 15:40:00|200473.4|200423.4|200632.3|200507.3|200645.1|200567.8|200430.3|200357.2|518
1730389500000|2024-10-31 15:45:00|200585.7|200535.7|200598.4|200473.4|200720.5|200625.4|200571.1|200466.7|463
1730389800000|2024-10-31 15:50:00|200599.4|200474.4|200454|200329|200685|200602|200347.3|200264.4|745
1730390100000|2024-10-31 15:55:00|200452.3|200327.3|200431|200306|200579.3|200454.3|200346.2|200254.6|753
1730390400000|2024-10-31 16:00:00|200435.1|200310.1|200442|200392|200532.1|200455.6|200360|200262.8|639
1730390700000|2024-10-31 16:05:00|200469.4|200344.4|200518|200468|200609.6|200534.8|200423.9|200340.5|615
1730391000000|2024-10-31 16:10:00|200544.8|200419.8|200543|200493|200620.1|200513.9|200489.6|200393.3|445
1730391300000|2024-10-31 16:15:00|200554.3|200504.3|200499.1|200449.1|200630.6|200536.4|200499.1|200446.5|420
1730391600000|2024-10-31 16:20:00|200489.4|200439.4|200547.8|200422.8|200655|200588.9|200489.4|200413.8|590
1730391900000|2024-10-31 16:25:00|200547|200422|200462.1|200412.1|200566.4|200505.3|200413|200363|576
1730392200000|2024-10-31 16:30:00|200466.2|200416.2|200503.3|200378.3|200513.5|200426.2|200346.5|200269.8|728
1730392500000|2024-10-31 16:35:00|200495.5|200370.5|200514.3|200389.3|200583.8|200464.6|200450.6|200369.8|645
1730392800000|2024-10-31 16:40:00|200511.5|200386.5|200358.9|200233.9|200512.6|200424.9|200292.3|200189.5|433
1730393100000|2024-10-31 16:45:00|200350.6|200225.6|200405.1|200355.1|200484.2|200380|200308|200223.1|476
1730393400000|2024-10-31 16:50:00|200402.6|200352.6|200461.1|200336.1|200514.2|200427.2|200380.3|200305.9|396
1730393700000|2024-10-31 16:55:00|200463.1|200338.1|200377.3|200252.3|200487.7|200365.7|200332.7|200231|334
1730394000000|2024-10-31 17:00:00|200380.6|200255.6|200363.7|200313.7|200393.7|200328.5|200319.7|200228.1|402
1730394300000|2024-10-31 17:05:00|200362.8|200312.8|200371.2|200321.2|200457.9|200372.1|200361.4|200269.1|362
1730394600000|2024-10-31 17:10:00|200370.2|200320.2|200376.8|200251.8|200505|200380|200318.2|200197.8|404
1730394900000|2024-10-31 17:15:00|200376.7|200251.7|200480.2|200355.2|200484.5|200411.1|200349.5|200248.3|418
1730395200000|2024-10-31 17:20:00|200478.5|200353.5|200640|200590|200789.2|200664.2|200416.5|200341.1|474
1730395500000|2024-10-31 17:25:00|200644.4|200594.4|200652.2|200527.2|200724.3|200606.8|200617.6|200507.6|498
1730395800000|2024-10-31 17:30:00|200624.7|200499.7|200510.8|200385.8|200646.5|200563.9|200502.7|200377.7|485
1730396100000|2024-10-31 17:35:00|200515.1|200390.1|200424.4|200299.4|200523.6|200434.4|200329|200247.6|360
1730396400000|2024-10-31 17:40:00|200422.1|200297.1|200154.6|200029.6|200422.1|200310.4|200061.3|199973.3|537
1730396700000|2024-10-31 17:45:00|200163.5|200038.5|200182.7|200057.7|200279.9|200154.9|200076.1|199951.1|483
1730397000000|2024-10-31 17:50:00|200181.3|200056.3|200171.1|200046.1|200249.1|200124.1|200118.3|200018.5|384
1730397300000|2024-10-31 17:55:00|200168|200043|200032.3|199907.3|200175.5|200098|200032.3|199907.3|488
1730397600000|2024-10-31 18:00:00|200031.5|199906.5|200136.3|200011.3|200164.5|200078.8|199921.3|199796.3|506
1730397900000|2024-10-31 18:05:00|200138.8|200013.8|200053.8|199928.8|200239.5|200171|199998.8|199912.2|513
1730398200000|2024-10-31 18:10:00|200049|199924|200161.8|200036.8|200229|200104|200023|199898|709
1730398500000|2024-10-31 18:15:00|200163|200038|200095.1|200045.1|200189.1|200064.1|199951.8|199891.1|486
1730398800000|2024-10-31 18:20:00|200094.4|200044.4|200127.8|200077.8|200235.3|200130.2|200084.4|200033.4|503
1730399100000|2024-10-31 18:25:00|200127.4|200077.4|200129.6|200004.6|200159.7|200088.3|200042.2|199957.7|652
1730399400000|2024-10-31 18:30:00|200123.8|199998.8|200157.2|200032.2|200270.9|200176.2|200063.2|199996.5|628
1730399700000|2024-10-31 18:35:00|200152.8|200027.8|200232.2|200182.2|200347.4|200271.4|200149.9|200024.9|668
1730400000000|2024-10-31 18:40:00|200231.7|200181.7|200270|200220|200421.1|200341.1|200230.5|200166.6|523
1730400300000|2024-10-31 18:45:00|200270.1|200220.1|200290.5|200240.5|200343.8|200278.9|200243.4|200175.1|493
1730400600000|2024-10-31 18:50:00|200290.8|200240.8|200334.8|200209.8|200336.3|200250.1|200165.3|200115.3|577
1730400900000|2024-10-31 18:55:00|200332.7|200207.7|200203|200153|200333.4|200256.6|200141.8|200091.8|562
1730401200000|2024-10-31 19:00:00|200205.6|200155.6|200207|200157|200317.2|200218.7|200154.5|200104.5|620
1730401500000|2024-10-31 19:05:00|200207.3|200157.3|200319.3|200194.3|200352.3|200250.8|200190.4|200140.4|422
1730401800000|2024-10-31 19:10:00|200318.8|200193.8|200288.5|200163.5|200378.1|200297.4|200243.1|200154.5|357
1730402100000|2024-10-31 19:15:00|200288.3|200163.3|200243.4|200193.4|200333.9|200212.7|200200|200099.6|374
1730402400000|2024-10-31 19:20:00|200243.6|200193.6|200317.6|200267.6|200339.1|200289.1|200192.4|200142.4|533
1730402700000|2024-10-31 19:25:00|200318.1|200268.1|200212.5|200087.5|200373.2|200283.2|200183.6|200058.6|333
1730403000000|2024-10-31 19:30:00|200204.8|200079.8|200298.8|200248.8|200336.6|200262.9|200184.8|200059.8|567
1730403300000|2024-10-31 19:35:00|200325.5|200200.5|200272.5|200222.5|200340.9|200248.2|200154.2|200104.1|551
1730403600000|2024-10-31 19:40:00|200270.5|200220.5|200224.7|200174.7|200290.5|200228.9|200202.4|200133.1|491
1730403900000|2024-10-31 19:45:00|200226.5|200176.5|200306.1|200181.1|200319.5|200229|200146.2|200072.6|345
1730404200000|2024-10-31 19:50:00|200278.6|200228.6|200272.5|200147.5|200332.2|200263.5|200152.8|200102.8|515
1730404500000|2024-10-31 19:55:00|200269.8|200144.8|200222.6|200097.6|200273.8|200223.8|200131.2|200043.4|746
1730404800000|2024-10-31 20:00:00|200217.9|200092.9|200240.5|200115.5|200259.8|200134.8|200067.9|199942.9|638
1730405100000|2024-10-31 20:05:00|200248.8|200123.8|200237.9|200110.1|200288.7|200163.7|200168.8|200043.8|292
1730405400000|2024-10-31 20:10:00|200232.1|200104.4|200438.1|200313.1|200450.9|200325.9|200229.2|200103.7|281
1730405700000|2024-10-31 20:15:00|200438.9|200313.9|200464.4|200339.4|200526.3|200386.6|200428.9|200287.3|261
1730406000000|2024-10-31 20:20:00|200471.2|200346.2|200446|200321|200518.3|200364.2|200437.7|200253.8|247
1730406300000|2024-10-31 20:25:00|200449.6|200324.6|200413.3|200288.3|200450.9|200325.9|200344.9|200249.8|557
1730406600000|2024-10-31 20:30:00|200462.9|200337.9|200389.8|200339.8|200481.7|200374.2|200366.5|200268|384
1730406900000|2024-10-31 20:35:00|200394.9|200344.9|200444.4|200394.4|200506.2|200394.4|200275|200186.4|391
1730407200000|2024-10-31 20:40:00|200456|200406|200467.1|200342.1|200512.1|200406|200392.9|200293.9|303
1730407500000|2024-10-31 20:45:00|200477.1|200352.1|200471.5|200346.5|200489.4|200363.9|200445.1|200314.9|193
1730407800000|2024-10-31 20:50:00|200473.2|200348.2|200456.7|200331.7|200486.9|200361.9|200393.6|200268|347
1730408100000|2024-10-31 20:55:00|200423.9|200373.9|200501.5|200191.5|200544.2|200385.4|200362.1|200190.5|378
1730408400000|2024-10-31 21:00:00|200512.2|200202.2|200504.5|200194.5|200512.2|200202.2|200296.5|199986.5|30
1730408700000|2024-10-31 21:05:00|200502.2|200192.2|200499.7|200189.7|200503.3|200193.3|200466.5|200156.5|10
1730409000000|2024-10-31 21:10:00|200496.7|200186.7|200530|200220|200530|200220|200496.7|200186.7|23
1730409300000|2024-10-31 21:15:00|200536.2|200226.2|200530|200220|200560|200250|200506.1|200196.1|15
1730409600000|2024-10-31 21:20:00|200525.7|200215.7|200530|200220|200530|200220|200525.7|200215.7|4
1730410500000|2024-10-31 21:35:00|200527.2|200217.2|200527.2|200217.2|200527.2|200217.2|200527.2|200217.2|1
1730410800000|2024-10-31 21:40:00|200527.1|200217.1|200523|200213|200527.1|200217.1|200426.1|200116.1|56
1730411100000|2024-10-31 21:45:00|200526.1|200216.1|200521.8|200211.8|200526.4|200216.4|200518.7|200208.7|23
1730411400000|2024-10-31 21:50:00|200521.7|200211.7|200521.6|200211.6|200525|200215|200521.6|200211.6|14
1730411700000|2024-10-31 21:55:00|200525|200215|200530|200220|200530|200220|200504|200194|37
1730412000000|2024-10-31 22:00:00|200548.6|200238.6|200532.4|200222.4|200563|200253|200519.6|200209.6|65
1730412300000|2024-10-31 22:05:00|200524.5|200214.5|200530.1|200220.1|200531.4|200254.7|200485.6|200197.3|39
1730412600000|2024-10-31 22:10:00|200532.1|200222.1|200521.7|200211.7|200537.5|200227.5|200518.3|200208.3|30
1730412900000|2024-10-31 22:15:00|200515|200205|200529.6|200219.6|200549.8|200239.8|200515|200205|37
1730413200000|2024-10-31 22:20:00|200531.6|200221.6|200542.2|200232.2|200549.3|200239.3|200520.4|200210.4|31
1730413500000|2024-10-31 22:25:00|200542.1|200232.1|200542.9|200232.9|200571.6|200261.6|200522|200212|37
1730413800000|2024-10-31 22:30:00|200543.2|200233.2|200529|200219|200572.1|200262.1|200524.1|200214.1|32
1730414100000|2024-10-31 22:35:00|200532.2|200222.2|200523|200215.2|200540.2|200230.2|200521|200211.4|39
1730414400000|2024-10-31 22:40:00|200522.4|200215.8|200476.2|200257.4|200550.2|200258.4|200476.2|200199.2|27
1730414700000|2024-10-31 22:45:00|200527.7|200217.7|200501.3|200289.9|200551.8|200303.1|200437.8|200213.8|34
1730415000000|2024-10-31 22:50:00|200562.9|200252.9|200566.1|200256.1|200568.3|200298.5|200493.2|200242.8|31
1730415300000|2024-10-31 22:55:00|200565.2|200255.2|200564.6|200254.6|200566.9|200297.1|200494.5|200241.7|36
1730415600000|2024-10-31 23:00:00|200565.8|200255.8|200541|200273|200565.8|200352.1|200449.1|200254.9|134
1730415900000|2024-10-31 23:05:00|200478.3|200322.9|200544|200282|200544|200329.5|200478.2|200274|80
1730416200000|2024-10-31 23:10:00|200542|200281|200479.2|200327.9|200544|200337.2|200462.2|200278|78
1730416500000|2024-10-31 23:15:00|200479.5|200328.2|200480.3|200330.3|200542|200333.7|200477.1|200283|93
1730416800000|2024-10-31 23:20:00|200537|200286|200512.9|200374.3|200554|200387.2|200480.9|200284|89
1730417100000|2024-10-31 23:25:00|200512.3|200373.9|200507.8|200378.5|200582|200408|200504.8|200345|129
1730417400000|2024-10-31 23:30:00|200515.4|200386.1|200516.3|200382.3|200559|200399.3|200502.8|200340|152
1730417700000|2024-10-31 23:35:00|200516.9|200382.9|200512.2|200379.9|200548|200394.1|200512.1|200342|164
1730418000000|2024-10-31 23:40:00|200512.9|200380.5|200550.8|200425.8|200577|200432.6|200511|200346|117
1730418300000|2024-10-31 23:45:00|200550.6|200425.6|200576|200401|200576|200428.6|200550.1|200395|128
1730418600000|2024-10-31 23:50:00|200575|200400|200591.8|200466.8|200605|200480|200551|200399|130
1730418900000|2024-10-31 23:55:00|200592|200467|200601.5|200463.8|200622|200474.5|200582.6|200422|182
1730419200000|2024-11-01 00:00:00|200601.8|200476.5|200841.2|200716.2|200957.9|200821.6|200600.9|200468.6|369
1730419500000|2024-11-01 00:05:00|200842.9|200717.9|200792|200505|200885.1|200800.1|200667.1|200502|240
1730419800000|2024-11-01 00:10:00|200671.9|200621.9|200788.1|200663.1|200886.3|200761.3|200670.2|200562.6|217
1730420100000|2024-11-01 00:15:00|200784.6|200659.6|200797.5|200672.5|200875|200719.2|200762.7|200562|153
1730420400000|2024-11-01 00:20:00|200797.8|200672.8|200805|200680|200876|200701.1|200774.5|200610|179
1730420700000|2024-11-01 00:25:00|200813.4|200688.4|200866.1|200580.2|200866.2|200690.6|200772.8|200580.2|147
1730421000000|2024-11-01 00:30:00|200791.9|200659.7|200792.3|200667.3|200858|200668|200780.9|200603|131
1730421300000|2024-11-01 00:35:00|200793.1|200668.1|200753.8|200628.8|200856|200668.4|200753.2|200593|103
1730421600000|2024-11-01 00:40:00|200761.2|200636.2|200771.2|200646.2|200794|200652.4|200749.1|200602|221
1730421900000|2024-11-01 00:45:00|200769.7|200644.7|200783.6|200658.6|200811|200659.8|200766.4|200619|244
1730422200000|2024-11-01 00:50:00|200782.9|200657.9|200770.5|200645.5|200814|200659.1|200691.6|200566.6|513
1730422500000|2024-11-01 00:55:00|200754.8|200629.8|200529|200376.5|200762.7|200637.7|200514.9|200375.1|364
1730422800000|2024-11-01 01:00:00|200530|200377.8|200407.8|200282.8|200537.1|200404.9|200359.8|200234.8|472
1730423100000|2024-11-01 01:05:00|200421.7|200296.7|200378.1|200328.1|200452.5|200340.2|200373.4|200268.3|397
1730423400000|2024-11-01 01:10:00|200388.1|200338.1|200413.7|200210.2|200483|200339.7|200369.3|200194.3|424
1730423700000|2024-11-01 01:15:00|200415.1|200227.1|200256.5|200131.5|200430.7|200244|200241.5|200116.5|377
1730424000000|2024-11-01 01:20:00|200261.5|200136.5|200395.4|200270.4|200449|200279.7|200198.2|200058|294
1730424300000|2024-11-01 01:25:00|200396.4|200271.4|200418|200368|200510|200378.3|200376.8|200251.8|444
1730424600000|2024-11-01 01:30:00|200422.7|200372.7|200529.8|200393.7|200599.3|200476.4|200422.7|200333|396
1730424900000|2024-11-01 01:35:00|200530.5|200394.4|200503.5|200375.5|200564.2|200439.2|200451.2|200326.2|482
1730425200000|2024-11-01 01:40:00|200507.1|200379.2|200565.4|200440.4|200613.7|200488.7|200490.6|200365.6|457
1730425500000|2024-11-01 01:45:00|200562.8|200437.8|200565.7|200440.7|200609|200484|200550.2|200411|463
1730425800000|2024-11-01 01:50:00|200569.5|200444.5|200523.9|200398.9|200576.7|200451.7|200489.9|200317|559
1730426100000|2024-11-01 01:55:00|200533.6|200408.6|200606.8|200481.8|200629.4|200504.4|200524.3|200399.3|550
1730426400000|2024-11-01 02:00:00|200607.8|200482.8|200603.6|200478.6|200643.1|200518.1|200547|200422|349
1730426700000|2024-11-01 02:05:00|200602.7|200477.7|200535.1|200395.7|200612.2|200487.2|200521.3|200376|516
1730427000000|2024-11-01 02:10:00|200539.5|200400.3|200529.3|200404.3|200616.2|200491.2|200522.3|200379.7|443
1730427300000|2024-11-01 02:15:00|200529.1|200404.1|200486.4|200361.4|200559|200412.7|200446.4|200317|660
1730427600000|2024-11-01 02:20:00|200486.5|200361.5|200437|200312|200532|200381.6|200395.3|200294.8|418
1730427900000|2024-11-01 02:25:00|200435.3|200310.3|200469.9|200344.9|200533|200363.8|200431.3|200260|259
1730428200000|2024-11-01 02:30:00|200470.7|200345.7|200495.9|200370.9|200542|200379.8|200469.4|200309|240
1730428500000|2024-11-01 02:35:00|200485|200360|200487.7|200362.7|200532|200379.3|200482.5|200316|498
1730428800000|2024-11-01 02:40:00|200484.4|200359.4|200490.3|200365.3|200536|200382.9|200474.2|200298|305
1730429100000|2024-11-01 02:45:00|200484.2|200359.2|200522.2|200397.2|200590|200420.7|200475.4|200350|329
1730429400000|2024-11-01 02:50:00|200581|200346|200495.1|200370.1|200582|200418.5|200487.7|200328|355
1730429700000|2024-11-01 02:55:00|200496.5|200371.5|200444.5|200319.5|200556|200387.9|200441.2|200316.2|378
1730430000000|2024-11-01 03:00:00|200462.9|200337.9|200438.4|200313.4|200467.1|200342.1|200436.9|200311.9|520
1730430300000|2024-11-01 03:05:00|200490|200273|200435.6|200310.6|200490|200342.2|200435|200273|617
1730430600000|2024-11-01 03:10:00|200438.2|200313.2|200377.6|200327.6|200479|200337.6|200368.4|200223|416
1730430900000|2024-11-01 03:15:00|200374.2|200324.2|200402.5|200277.5|200490|200337.3|200373.2|200234|355
1730431200000|2024-11-01 03:20:00|200398.2|200273.2|200416.9|200286.1|200477|200324.8|200374.8|200223|264
1730431500000|2024-11-01 03:25:00|200416.6|200285.7|200486|200235|200487|200317.9|200396.6|200224|144
1730431800000|2024-11-01 03:30:00|200487|200236|200362.8|200237.8|200487|200317.1|200343.3|200190|255
1730432100000|2024-11-01 03:35:00|200362.3|200237.3|200322.8|200197.8|200384.5|200259.5|200322.2|200197.2|726
1730432400000|2024-11-01 03:40:00|200322.1|200197.1|200327.9|200202.9|200375|200215.5|200318.1|200159|332
1730432700000|2024-11-01 03:45:00|200328.4|200203.4|200333.5|200208.5|200368.5|200234|200300.8|200175.8|688
1730433000000|2024-11-01 03:50:00|200332.8|200207.8|200344.8|200219.8|200389|200227.4|200318.8|200188|418
1730433300000|2024-11-01 03:55:00|200343.8|200218.8|200358.3|200233.3|200409|200237.8|200334.7|200182|195
1730433600000|2024-11-01 04:00:00|200358.2|200233.2|200414.1|200289.1|200494.1|200384.9|200352.2|200214|360
1730433900000|2024-11-01 04:05:00|200422.9|200297.9|200403.4|200353.4|200471.2|200372.4|200402.2|200233|264
1730434200000|2024-11-01 04:10:00|200411.4|200361.4|200400.9|200350.9|200525.5|200377.3|200398.2|200261.5|143
1730434500000|2024-11-01 04:15:00|200405.4|200355.4|200415.2|200365.2|200525.6|200379.2|200398.1|200265.8|134
1730434800000|2024-11-01 04:20:00|200426.5|200376.5|200491.5|200366.5|200530|200392.5|200414.9|200263.9|148
1730435100000|2024-11-01 04:25:00|200486.8|200361.8|200427.8|200377.8|200494.9|200391.3|200421.3|200319.8|197
1730435400000|2024-11-01 04:30:00|200431.4|200381.4|200525.1|200377.9|200525.1|200388.3|200412.9|200311.9|228
1730435700000|2024-11-01 04:35:00|200423.8|200373.8|200442.9|200317.9|200528.5|200386.2|200409|200300|236
1730436000000|2024-11-01 04:40:00|200443|200318|200431.9|200306.9|200447.7|200322.7|200423.8|200298.8|199
1730436300000|2024-11-01 04:45:00|200428.8|200303.8|200462.6|200337.6|200502.1|200348.7|200422.7|200295|216
1730436600000|2024-11-01 04:50:00|200429.3|200292|200467.7|200342.7|200556|200410.4|200429.3|200287|112
1730436900000|2024-11-01 04:55:00|200472.9|200347.9|200463.3|200338.3|200498.1|200384.9|200421.8|200329.3|220
1730437200000|2024-11-01 05:00:00|200458.3|200333.3|200512.8|200386|200541.7|200455.6|200449.4|200324.4|355
1730437500000|2024-11-01 05:05:00|200512.9|200387.9|200477.3|200427.3|200585.8|200441.3|200467.5|200365.3|174
1730437800000|2024-11-01 05:10:00|200490.1|200440.1|200518.3|200393.3|200589.2|200447.2|200472|200373.8|341
1730438100000|2024-11-01 05:15:00|200517.8|200392.8|200452.7|200327.7|200544.8|200426.4|200430.7|200316.6|342
1730438400000|2024-11-01 05:20:00|200453.1|200328.1|200449|200399|200482.2|200414.8|200414.8|200328.1|176
1730438700000|2024-11-01 05:25:00|200452.6|200402.6|200610.1|200451.6|200611.5|200472.7|200452.3|200393.1|119
1730439000000|2024-11-01 05:30:00|200509.3|200459.3|200565.4|200440.4|200610.1|200493.1|200496.2|200423.1|220
1730439300000|2024-11-01 05:35:00|200567.6|200442.6|200543.8|200418.8|200577|200442.6|200531.2|200400|261
1730439600000|2024-11-01 05:40:00|200540.9|200415.9|200560.4|200435.4|200582|200448|200536|200408|316
1730439900000|2024-11-01 05:45:00|200561.2|200436.2|200549.6|200424.6|200592|200443.7|200537.4|200412|268
1730440200000|2024-11-01 05:50:00|200548.8|200423.8|200545.4|200420.4|200596|200470.5|200532.8|200407.8|217
1730440500000|2024-11-01 05:55:00|200541.7|200416.7|200561.1|200436.1|200584.2|200442.3|200535.9|200372.9|276
1730440800000|2024-11-01 06:00:00|200561.2|200436.2|200585.2|200460.2|200608.3|200483.3|200519.9|200394.9|299
1730441100000|2024-11-01 06:05:00|200585.3|200460.3|200545.6|200420.6|200612.6|200487.6|200509|200384|255
1730441400000|2024-11-01 06:10:00|200518.2|200393|200602.2|200477.2|200604.8|200479.8|200518.2|200393|285
1730441700000|2024-11-01 06:15:00|200602.5|200477.5|200646.7|200521.7|200665.4|200540.4|200579.4|200440|292
1730442000000|2024-11-01 06:20:00|200651.7|200526.7|200653.5|200528.5|200677|200545|200625.2|200480|356
1730442300000|2024-11-01 06:25:00|200655.7|200530.7|200716.4|200591.4|200722.8|200597.8|200640.1|200515.1|318
1730442600000|2024-11-01 06:30:00|200702|200577|200702.8|200577.8|200780|200619.7|200660.2|200535.2|250
1730442900000|2024-11-01 06:35:00|200702.9|200577.9|200737.5|200612.5|200806|200633.1|200695.1|200541|189
1730443200000|2024-11-01 06:40:00|200738|200613|200780.5|200655.5|200811.6|200709.8|200713.2|200572|163
1730443500000|2024-11-01 06:45:00|200746|200611|200820.9|200695.9|200856|200701.2|200745.1|200605|84
1730443800000|2024-11-01 06:50:00|200820.6|200695.6|200803.4|200678.4|200843.9|200718.9|200800.8|200675.8|324
1730444100000|2024-11-01 06:55:00|200810.4|200685.4|200804.9|200679.9|200832|200689.8|200777.4|200635|365
1730444400000|2024-11-01 07:00:00|200806.4|200681.4|200767.2|200642.2|200831|200697.9|200767.2|200624|409
1730444700000|2024-11-01 07:05:00|200764|200639|200754.4|200629.4|200815|200690|200714.7|200589.7|344
1730445000000|2024-11-01 07:10:00|200770.6|200645.6|200684.4|200559.4|200798.2|200673.2|200673.1|200548.1|396
1730445300000|2024-11-01 07:15:00|200684.9|200559.9|200750.7|200625.7|200771.9|200680.2|200682.8|200549.7|390
1730445600000|2024-11-01 07:20:00|200752.8|200627.8|200758.5|200633.5|200769.1|200644.1|200736.3|200611.3|228
1730445900000|2024-11-01 07:25:00|200758.9|200633.9|200833.5|200708.5|200846.3|200765.9|200757.6|200632.6|222
1730446200000|2024-11-01 07:30:00|200831.6|200706.6|200514.6|200389.6|200833.7|200708.7|200502.6|200381.9|308
1730446500000|2024-11-01 07:35:00|200515|200390|200545.8|200420.8|200569.6|200444.6|200481.8|200356.8|276
1730446800000|2024-11-01 07:40:00|200546.1|200421.1|200495.8|200365.3|200598.2|200473.2|200472.8|200347.8|307
1730447100000|2024-11-01 07:45:00|200502.3|200369.3|200509.5|200384.5|200551.5|200426.5|200485.5|200360.5|282
1730447400000|2024-11-01 07:50:00|200509.2|200384.2|200497.3|200368.7|200552.3|200427.3|200449.7|200324.7|339
1730447700000|2024-11-01 07:55:00|200501.9|200372.7|200708.1|200572.2|200756.7|200603.2|200501.9|200372.7|330
1730448000000|2024-11-01 08:00:00|200732.5|200573.7|200758.4|200633.4|200918.6|200767.6|200730.1|200573.7|366
1730448300000|2024-11-01 08:05:00|200741.8|200616.8|200417.5|200292.5|200838.8|200713.8|200371.2|200246.2|317
1730448600000|2024-11-01 08:10:00|200424.9|200299.9|200190.9|200065.9|200428.3|200303.3|200146|200021|427
1730448900000|2024-11-01 08:15:00|200192|200067|200166.7|200000.9|200240.4|200091.8|200016.8|199891.8|295
1730449200000|2024-11-01 08:20:00|200168.9|200002.9|199976|199848.2|200197.5|200056.8|199969.1|199843.5|256
1730449500000|2024-11-01 08:25:00|199968.7|199841|199848.3|199723.3|200026.5|199865.5|199844.3|199719.3|273
1730449800000|2024-11-01 08:30:00|199870.4|199745.4|199866.5|199737.8|199986.2|199861.2|199858.3|199727.6|215
1730450100000|2024-11-01 08:35:00|199859.2|199734.2|199854.9|199729.9|199865.9|199762.5|199681.2|199556.2|283
1730450400000|2024-11-01 08:40:00|199841.4|199716.4|199764.4|199714.4|199892.8|199841.2|199750.7|199660.3|201
1730450700000|2024-11-01 08:45:00|199760.7|199710.7|199748.4|199623.4|199828.4|199721.4|199704.5|199607.2|235
1730451000000|2024-11-01 08:50:00|199739.2|199614.2|199940|199810.4|199962.9|199837.9|199720|199595|261
1730451300000|2024-11-01 08:55:00|199932.4|199802.7|199868|199722.5|199932.4|199805.3|199804.6|199659.1|214
1730451600000|2024-11-01 09:00:00|199857.6|199712.2|199681.5|199534.9|199860.7|199718.4|199569|199422.4|287
1730451900000|2024-11-01 09:05:00|199674.7|199528.1|199629.2|199479.8|199736.5|199557.1|199578.1|199392.3|159
1730452200000|2024-11-01 09:10:00|199621.9|199472.4|199661.3|199536.3|199693.6|199568.6|199573.3|199374.8|112
1730452500000|2024-11-01 09:15:00|199670.9|199545.9|199762.5|199617|199762.5|199617|199659.8|199532.5|144
1730452800000|2024-11-01 09:20:00|199761.6|199616.1|199761.5|199613|199776.8|199631.2|199709|199563.4|167
1730453100000|2024-11-01 09:25:00|199762.5|199611.8|199869.2|199614.4|199869.2|199682.4|199700.9|199538.6|140
1730453400000|2024-11-01 09:30:00|199872.3|199617.5|199906.1|199756.9|199949.3|199791.8|199821.9|199617.5|136
1730453700000|2024-11-01 09:35:00|199902.7|199762|199975.5|199834.2|199984.4|199847.7|199884.9|199708.9|232
1730454000000|2024-11-01 09:40:00|199977.3|199833.5|200087.6|199962.6|200097.2|199972.2|199947.6|199820.8|162
1730454300000|2024-11-01 09:45:00|200088.5|199963.5|200094.2|199969.2|200184.9|200059.9|200067.2|199942.2|237
1730454600000|2024-11-01 09:50:00|200095.1|199970.1|200027|199902|200137.9|200010|200026|199900.3|234
1730454900000|2024-11-01 09:55:00|200033.1|199908.1|200162|200037|200174.8|200044.1|200031|199906|133
1730455200000|2024-11-01 10:00:00|200163.2|200041.4|200160.9|200035.3|200260.1|200084.3|200154.8|200025.5|224
1730455500000|2024-11-01 10:05:00|200194.1|200002.8|200112|199987|200264.4|200127|200109.8|199980.2|246
1730455800000|2024-11-01 10:10:00|200111.2|199986.2|200250.9|200101.7|200257.5|200120|200091.1|199965.8|229
1730456100000|2024-11-01 10:15:00|200255.6|200106.4|200254.9|200122.8|200286.8|200130.4|200235.3|200092|296
1730456400000|2024-11-01 10:20:00|200255.8|200122.9|200216.5|200083.5|200278|200143.7|200196.6|200046.7|182
1730456700000|2024-11-01 10:25:00|200217.6|200084.3|200222|200083.6|200250.8|200114.1|200115.5|199990.5|244
1730457000000|2024-11-01 10:30:00|200227|200090.6|200348.3|200204.7|200398|200204.7|200191.8|200022.6|291
1730457300000|2024-11-01 10:35:00|200347.2|200204.1|200301.6|200163|200379.4|200238.5|200279.7|200114.9|215
1730457600000|2024-11-01 10:40:00|200300.9|200164.8|200204.8|200070.8|200348.5|200165.5|200198.2|200061|157
1730457900000|2024-11-01 10:45:00|200206.8|200071.1|200125.8|199992.9|200249.9|200074.9|200122.7|199957.3|172
1730458200000|2024-11-01 10:50:00|200130.5|199997.6|200170.4|200037.3|200196.4|200049.7|200112.7|199958|283
1730458500000|2024-11-01 10:55:00|200169|200040.5|200208.8|200080.9|200253.6|200102|200165.5|200039.9|143
1730458800000|2024-11-01 11:00:00|200206.1|200078.2|200239|200113.3|200287.4|200121.2|200140.3|200012.1|133
1730459100000|2024-11-01 11:05:00|200238.9|200108.4|200241|200107.7|200276.6|200146.1|200187.4|200041.9|174
1730459400000|2024-11-01 11:10:00|200240.7|200110.8|200308|200143.4|200314.8|200151.8|200038.9|199913.6|279
1730459700000|2024-11-01 11:15:00|200308.1|200144.7|200501.4|200361.9|200564.8|200365.7|200256.3|200120.2|304
1730460000000|2024-11-01 11:20:00|200502.4|200363|200430.6|200303|200502.4|200367.9|200354.4|200224.9|261
1730460300000|2024-11-01 11:25:00|200429.9|200303.5|200478.3|200353.3|200487.1|200362.1|200424.4|200260.6|237
1730460600000|2024-11-01 11:30:00|200481.8|200356.8|200534.1|200409.1|200548.5|200423.5|200481.8|200356.8|402
1730460900000|2024-11-01 11:35:00|200542|200417|200423.6|200298.6|200546|200421|200270.5|200145.5|357
1730461200000|2024-11-01 11:40:00|200428.4|200303.4|200333.6|200208.6|200527.9|200402.9|200297.2|200206.4|381
1730461500000|2024-11-01 11:45:00|200341|200216|200351.7|200226.7|200412|200287|200237|200112|380
1730461800000|2024-11-01 11:50:00|200352.4|200227.4|200295.4|200170.4|200458.3|200333.3|200294.9|200169.9|379
1730462100000|2024-11-01 11:55:00|200294.9|200169.9|200165.9|200002.2|200299.1|200174.1|200106.8|199994.2|446
1730462400000|2024-11-01 12:00:00|200166.9|200002.9|200225.8|200100.8|200318.3|200193.3|200094.3|199981.3|524
1730462700000|2024-11-01 12:05:00|200232|200107|200126.2|200001.2|200252.2|200127.2|200115.2|199990.2|449
1730463000000|2024-11-01 12:10:00|200116.8|199991.8|199907.8|199782.8|200119.4|200025.7|199891.2|199777.9|438
1730463300000|2024-11-01 12:15:00|199899.7|199774.7|199878.2|199753.2|200028.8|199930.5|199810.6|199706.5|476
1730463600000|2024-11-01 12:20:00|199890.5|199765.5|199894.2|199769.2|199969.1|199844.1|199626.2|199555.9|602
1730463900000|2024-11-01 12:25:00|199901.7|199776.7|200132.1|199822.1|200158.8|199923|199881|199739.9|438
1730464200000|2024-11-01 12:30:00|200132|199822|199754.3|199704.3|200161.1|199851.1|199656.6|199428.7|761
1730464500000|2024-11-01 12:35:00|199781.5|199656.5|199458.6|199408.6|199798.1|199715.4|199218.5|199134.6|764
1730464800000|2024-11-01 12:40:00|199456.3|199406.3|199576.4|199526.4|199641.2|199574.9|199293|199200.2|779
1730465100000|2024-11-01 12:45:00|199573.8|199523.8|199670.9|199545.9|199774.5|199661.8|199514.2|199389.2|567
1730465400000|2024-11-01 12:50:00|199670|199545|199441.1|199316.1|199672.4|199557.4|199388|199291.1|582
1730465700000|2024-11-01 12:55:00|199436.3|199311.3|199546.7|199421.7|199567.1|199470.5|199339.6|199257.8|724
1730466000000|2024-11-01 13:00:00|199547.4|199422.4|199790.9|199665.9|199882.7|199788.5|199497.3|199411.8|612
1730466300000|2024-11-01 13:05:00|199789.3|199664.3|199644.3|199519.3|199826.4|199735.1|199581.4|199488.5|616
1730466600000|2024-11-01 13:10:00|199620.5|199495.5|199727.7|199677.7|199836.1|199769|199568.3|199475.2|579
1730466900000|2024-11-01 13:15:00|199731.6|199681.6|200045.3|199920.3|200051.3|199926.3|199731.6|199624.4|450
1730467200000|2024-11-01 13:20:00|200047.9|199922.9|200036.5|199911.5|200058.6|199957.5|199905.2|199797.9|562
1730467500000|2024-11-01 13:25:00|200037.7|199912.7|199704.2|199654.2|200059.9|199934.9|199692.3|199639.7|628
1730467800000|2024-11-01 13:30:00|199730.6|199680.6|199747.8|199622.8|199900.5|199775.5|199644.1|199554.1|769
1730468100000|2024-11-01 13:35:00|199743.4|199618.4|199658|199533|199828.6|199718.7|199572.6|199455.8|532
1730468400000|2024-11-01 13:40:00|199634.9|199509.9|199659|199439|199672.5|199572.7|199553.5|199439|465
1730468700000|2024-11-01 13:45:00|199652.8|199439.6|199668.3|199543.3|199722.2|199597.2|199598.3|199439.6|513
1730469000000|2024-11-01 13:50:00|199666.8|199541.8|199623.5|199498.5|199712.7|199587.7|199594.6|199479|441
1730469300000|2024-11-01 13:55:00|199622.8|199497.8|199848.9|199620.3|199848.9|199690.6|199551|199463.9|513
1730469600000|2024-11-01 14:00:00|199845.2|199535.2|200024.2|199899.2|200082.5|199996.4|199755.8|199513|751
1730469900000|2024-11-01 14:05:00|200030.2|199905.2|200161.9|200036.9|200161.9|200036.9|199940.5|199815.5|478
1730470200000|2024-11-01 14:10:00|200157.5|200032.5|199972.9|199922.9|200201.7|200076.7|199918.9|199834.3|607
1730470500000|2024-11-01 14:15:00|199973.6|199923.6|200239.7|200114.7|200245.7|200150.6|199914.8|199860.1|852
1730470800000|2024-11-01 14:20:00|200240.4|200115.4|200372.8|200247.8|200452.2|200355.7|200171.9|200106.1|867
1730471100000|2024-11-01 14:25:00|200371.9|200246.9|200271|200221|200436.2|200363.7|200262.8|200181.5|703
1730471400000|2024-11-01 14:30:00|200258.2|200208.2|200471.1|200421.1|200516.3|200426.1|200190.9|200071.4|661
1730471700000|2024-11-01 14:35:00|200511.6|200386.6|200440.9|200315.9|200529.3|200454.2|200208.8|200135.8|707
1730472000000|2024-11-01 14:40:00|200430.5|200305.5|200489.9|200364.9|200507.2|200420.7|200384.4|200305.5|649
1730472300000|2024-11-01 14:45:00|200485.9|200360.9|200293.1|200168.1|200503.5|200453.5|200291.3|200166.3|764
1730472600000|2024-11-01 14:50:00|200304.2|200179.2|200313.7|200263.7|200420.8|200343.6|200252.3|200168.3|684
1730472900000|2024-11-01 14:55:00|200319.9|200269.9|200288.2|200163.2|200335|200285|200109.7|200027.5|737
1730473200000|2024-11-01 15:00:00|200288.7|200163.7|200209.8|200084.8|200305.5|200180.5|200151.8|200067.9|627
1730473500000|2024-11-01 15:05:00|200213|200088|200433.4|200308.4|200454.6|200329.6|200194.3|200088|562
1730473800000|2024-11-01 15:10:00|200432|200307|200388.3|200263.3|200435.6|200335.9|200311|200186|328
1730474100000|2024-11-01 15:15:00|200386.7|200261.7|200428|200303|200463.2|200338.2|200378.7|200253.7|309
1730474400000|2024-11-01 15:20:00|200426.3|200301.3|200297.1|200172.1|200505.6|200380.6|200262.8|200148.3|316
1730474700000|2024-11-01 15:25:00|200301.6|200176.6|200326.1|200201.1|200350.3|200246.1|200257.6|200132.9|280
1730475000000|2024-11-01 15:30:00|200332.1|200207.1|200385.9|200335.9|200528.8|200449|200293.6|200204|492
1730475300000|2024-11-01 15:35:00|200386.3|200336.3|200354.1|200229.1|200439.5|200380.1|200277.6|200221.3|497
1730475600000|2024-11-01 15:40:00|200361|200236|200356.5|200231.5|200393.8|200268.8|200298.7|200179.9|513
1730475900000|2024-11-01 15:45:00|200367|200242|200471|200346|200486.1|200409.2|200209.8|200159.8|566
1730476200000|2024-11-01 15:50:00|200459.3|200334.3|200311.6|200261.6|200465.6|200387.2|200286.4|200236.4|581
1730476500000|2024-11-01 15:55:00|200310.1|200260.1|200388.9|200263.9|200421.1|200347.2|200307.5|200242.5|588
1730476800000|2024-11-01 16:00:00|200388.7|200263.7|200308.5|200183.5|200390.2|200265.2|200260.5|200160.3|507
1730477100000|2024-11-01 16:05:00|200314|200189|200320.8|200270.8|200379.8|200299.5|200271.6|200182.2|607
1730477400000|2024-11-01 16:10:00|200321.6|200271.6|200325.8|200275.8|200410.4|200308.5|200303.3|200223.7|597
1730477700000|2024-11-01 16:15:00|200325.4|200275.4|200468.7|200418.7|200468.7|200418.7|200292.8|200202.8|478
1730478000000|2024-11-01 16:20:00|200471.3|200421.3|200887.8|200762.8|201100.3|201050.3|200470.4|200397.8|732
1730478300000|2024-11-01 16:25:00|200886.9|200761.9|200747|200622|200954|200853.8|200710.4|200613.8|592
1730478600000|2024-11-01 16:30:00|200746.7|200621.7|200989.1|200864.1|201032.4|200907.4|200719.5|200594.5|514
1730478900000|2024-11-01 16:35:00|200993|200868|200907.8|200782.8|200996.6|200871.6|200859.3|200734.3|445
1730479200000|2024-11-01 16:40:00|200928.2|200803.2|201634.8|201509.8|201949.8|201824.8|200925|200800|806
1730479500000|2024-11-01 16:45:00|201635.6|201510.6|201497.2|201372.2|201648.6|201523.6|201402.1|201277.1|638
1730479800000|2024-11-01 16:50:00|201496.8|201371.8|201432.6|201297.3|201500.4|201375.4|201275|201150|554
1730480100000|2024-11-01 16:55:00|201443.7|201308.3|201347.9|201222.9|201455.9|201324.2|201260.4|201129.4|496
1730480400000|2024-11-01 17:00:00|201347.5|201222.5|201637.7|201512.7|201663.1|201538.1|201347.5|201222.5|654
1730480700000|2024-11-01 17:05:00|201644.9|201519.9|201556.1|201506.1|201689.9|201639.9|201485|201435|650
1730481000000|2024-11-01 17:10:00|201568.3|201518.3|201632.9|201507.9|201719.2|201625.5|201524.6|201444.4|494
1730481300000|2024-11-01 17:15:00|201640|201515|201759.7|201634.7|201799.2|201674.2|201533|201445.5|432
1730481600000|2024-11-01 17:20:00|201763.4|201638.4|201677.3|201552.3|201796.3|201678.7|201638.9|201513.9|499
1730481900000|2024-11-01 17:25:00|201685.3|201560.3|201922.6|201872.6|201938.8|201888.8|201681|201556|643
1730482200000|2024-11-01 17:30:00|201922.7|201872.7|202006.7|201881.7|202039|201936.2|201767.8|201688.5|648
1730482500000|2024-11-01 17:35:00|202010.4|201885.4|202089|201964|202096.1|202046.1|201946|201864.9|674
1730482800000|2024-11-01 17:40:00|202087.5|201962.5|201928.5|201803.5|202133.9|202009.9|201863.3|201788.6|620
1730483100000|2024-11-01 17:45:00|201927.8|201802.8|201996.5|201946.5|202008|201958|201854.6|201771.1|575
1730483400000|2024-11-01 17:50:00|201998.9|201948.9|201980.7|201855.7|202100.5|202006.5|201959.6|201846.1|497
1730483700000|2024-11-01 17:55:00|201983.7|201858.7|202230.3|202105.3|202263.5|202138.5|201973.5|201848.5|574
1730484000000|2024-11-01 18:00:00|202235.2|202110.2|202338.4|202213.4|202378.8|202253.8|202215.5|202110.2|484
1730484300000|2024-11-01 18:05:00|202335.7|202210.7|202372.4|202247.4|202435.1|202310.1|202280.2|202155.2|463
1730484600000|2024-11-01 18:10:00|202371.7|202246.7|202434.7|202309.7|202710.6|202585.6|202350.3|202225.3|537
1730484900000|2024-11-01 18:15:00|202436.2|202311.2|202436.3|202311.3|202447.8|202322.8|202251.8|202126.8|559
1730485200000|2024-11-01 18:20:00|202433.5|202308.5|202323.3|202198.3|202446.5|202321.5|202295.6|202170.6|507
1730485500000|2024-11-01 18:25:00|202323.4|202198.4|202547.6|202414.1|202562.1|202439.3|202318.4|202193.4|501
1730485800000|2024-11-01 18:30:00|202548.3|202415.7|202598.5|202473.5|202639.4|202544.2|202461.9|202336.9|525
1730486100000|2024-11-01 18:35:00|202601.1|202476.1|202620|202495|202660.3|202553.6|202448.5|202323.5|388
1730486400000|2024-11-01 18:40:00|202622.1|202497.1|202753.2|202628.2|202937.1|202812.1|202622.1|202497.1|415
1730486700000|2024-11-01 18:45:00|202752.6|202627.6|202652.2|202602.2|202760.3|202635.3|202580.4|202492.8|378
1730487000000|2024-11-01 18:50:00|202631.9|202581.9|202698.6|202573.6|202760.7|202677.1|202577.7|202497.4|440
1730487300000|2024-11-01 18:55:00|202700.4|202575.4|202678.6|202553.6|202746.8|202629.2|202643.3|202532.6|506
1730487600000|2024-11-01 19:00:00|202669|202544|202622.2|202497.2|202683.3|202558.3|202558.5|202462.8|413
1730487900000|2024-11-01 19:05:00|202621.7|202496.7|202494.9|202369.9|202627.8|202502.8|202455.5|202342.9|420
1730488200000|2024-11-01 19:10:00|202494.5|202369.5|202494.6|202369.6|202516.3|202391.3|202390.6|202265.6|391
1730488500000|2024-11-01 19:15:00|202493.8|202368.8|202559.2|202434.2|202627.5|202502.5|202487.5|202362.5|380
1730488800000|2024-11-01 19:20:00|202556.2|202431.2|202574.3|202449.3|202594.7|202495|202475.6|202375.1|346
1730489100000|2024-11-01 19:25:00|202580.8|202455.8|202612.5|202487.5|202642.8|202529.7|202568.4|202443.4|444
1730489400000|2024-11-01 19:30:00|202616.6|202491.6|202698.7|202573.7|202737.7|202620.7|202608|202483|323
1730489700000|2024-11-01 19:35:00|202698.8|202573.8|202812.5|202687.5|202850|202751.1|202689.4|202564.4|498
1730490000000|2024-11-01 19:40:00|202816.1|202691.1|202856.1|202806.1|202925|202828.9|202773.2|202668.7|173
1730490300000|2024-11-01 19:45:00|202860.7|202810.7|202801.3|202676.3|202935.8|202850.9|202706.4|202594.4|439
1730490600000|2024-11-01 19:50:00|202801|202676|202829.8|202704.8|202838.4|202746.8|202776.9|202651.9|473
1730490900000|2024-11-01 19:55:00|202827.9|202702.9|202817.5|202692.5|202922.9|202841.4|202766.6|202690.9|448
1730491200000|2024-11-01 20:00:00|202816.1|202691.1|202731|202606|202842.2|202752.2|202723.1|202598.1|288
1730491500000|2024-11-01 20:05:00|202732.1|202607.1|202722.3|202597.3|202767.2|202642.2|202700.2|202575.2|223
1730491800000|2024-11-01 20:10:00|202727.7|202602.7|202717.1|202592.1|202730.5|202605.5|202674.5|202549.5|392
1730492100000|2024-11-01 20:15:00|202726.2|202601.2|202819.7|202694.7|202855.7|202730.7|202715.3|202590.3|331
1730492400000|2024-11-01 20:20:00|202821.5|202696.5|202814.3|202689.3|202840.2|202715.2|202772.4|202647.4|274
1730492700000|2024-11-01 20:25:00|202878|202627.3|202824.7|202699.7|202878|202736.6|202816.4|202627.3|354
1730493000000|2024-11-01 20:30:00|202825.7|202700.7|202992.6|202867.6|203029.7|202904.7|202821.6|202677.3|138
1730493300000|2024-11-01 20:35:00|202988.7|202863.7|202957.4|202832.4|203001.1|202876.1|202939.3|202814.3|151
1730493600000|2024-11-01 20:40:00|202900.3|202775.3|202827.3|202702.3|202900.3|202775.3|202731.4|202606.4|179
1730493900000|2024-11-01 20:45:00|202827.7|202702.7|202812.9|202687.9|202842.3|202717.3|202771.7|202646.7|155
1730494200000|2024-11-01 20:50:00|202812.5|202687.5|202899|202589|202944.5|202729.8|202774.7|202584.3|306
1730494500000|2024-11-01 20:55:00|202891.2|202581.2|203117.9|202807.9|203134.4|202824.4|202876.1|202566.1|158
1730667600000|2024-11-03 21:00:00|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730667900000|2024-11-03 21:05:00|201547.6|201192.6|201547.5|201192.5|201547.6|201192.6|201547.5|201192.5|2
1730668200000|2024-11-03 21:10:00|201452.5|201287.5|201547.5|201192.5|201547.5|201287.5|201452.5|201192.5|2
1730668500000|2024-11-03 21:15:00|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730668800000|2024-11-03 21:20:00|201547.5|201192.5|201452.5|201287.5|201547.5|201287.5|201452.5|201192.5|2
1730669400000|2024-11-03 21:30:00|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730669700000|2024-11-03 21:35:00|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|201452.5|201287.5|1
1730670000000|2024-11-03 21:40:00|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|201547.5|201192.5|1
1730670600000|2024-11-03 21:50:00|201464.2|201299.2|201547.5|201192.5|201547.5|201299.2|201464.2|201192.5|2
1730671200000|2024-11-03 22:00:00|201527.5|201212.5|201525|201215|201527.5|201215|201525|201212.5|2
1730671500000|2024-11-03 22:05:00|201520|201210|201546|201236|201546|201236|201515|201205|4
1730671800000|2024-11-03 22:10:00|201515|201205|201515|201205|201515|201205|201515|201205|1
1730672400000|2024-11-03 22:20:00|201435.1|201125.1|201405|201095|201451.3|201141.3|201237.4|200927.4|18
1730672700000|2024-11-03 22:25:00|201404.9|201094.9|201455|201145|201455|201145|201404.9|201094.9|7
1730673000000|2024-11-03 22:30:00|201439.2|201160.8|201455|201145|201455|201162.1|201437.9|201145|10
1730673300000|2024-11-03 22:35:00|201435.7|201164.3|201353.2|201116.1|201455|201244.2|201353.2|201097.7|27
1730673600000|2024-11-03 22:40:00|201352.9|201116.3|201387.3|201082.4|201393.6|201123.7|201346.8|201077.1|46
1730673900000|2024-11-03 22:45:00|201388.8|201080.8|201455.1|201145.1|201457.3|201147.3|201383.5|201076.6|22
1730674200000|2024-11-03 22:50:00|201455|201145|201480|201170|201480|201173.3|201455|201145|17
1730674500000|2024-11-03 22:55:00|201479.2|201169.2|201324.4|201020.7|201480|201170|201324.4|201020.7|16
1730674800000|2024-11-03 23:00:00|201323.9|201020.3|201292|201000.1|201423.6|201113.6|201265.5|200984.2|66
1730675100000|2024-11-03 23:05:00|201270|201025.1|201197.2|200920.4|201325.9|201048.4|201167.5|200899.6|106
1730675400000|2024-11-03 23:10:00|201196.9|200920|201191.6|200915.4|201211.9|200926.9|201142.9|200887.2|127
1730675700000|2024-11-03 23:15:00|201195.1|200913.4|201249.1|200975.7|201279|201013.5|201175.1|200898.9|85
1730676000000|2024-11-03 23:20:00|201243.8|200976.5|201238.5|200953|201277.8|200991.5|201219.2|200934.4|56
1730676300000|2024-11-03 23:25:00|201237.2|200958.7|201143|200923.7|201275|200971.4|201041.1|200763.8|129
1730676600000|2024-11-03 23:30:00|201141.1|200922.2|201038.5|200811.4|201208.3|200981.4|201018.6|200801.2|160
1730676900000|2024-11-03 23:35:00|201032.5|200813.8|201125.5|200815.5|201129.8|200881.5|201021|200801.7|130
1730677200000|2024-11-03 23:40:00|201129.3|200819.3|201026.4|200786.3|201191.6|200952.2|201003.6|200714.5|128
1730677500000|2024-11-03 23:45:00|201025.7|200785.4|200969.7|200799.7|201038.6|200817|200952.4|200756.6|153
1730677800000|2024-11-03 23:50:00|200970.3|200801|200958.7|200803.2|200998.5|200822|200924.9|200785.4|149
1730678100000|2024-11-03 23:55:00|200963.6|200808|200950.7|200794.1|201010.5|200808|200932.3|200699|144
1730678400000|2024-11-04 00:00:00|200946.4|200793.7|200961|200802.7|201027.7|200851.7|200936.6|200723|284
1730678700000|2024-11-04 00:05:00|200964.4|200806.1|201015.5|200802.1|201048|200840.3|200947.1|200764|270
1730679000000|2024-11-04 00:10:00|201016.5|200801.8|201148.8|201014.9|201204.1|201060.8|200978.9|200771.9|329
1730679300000|2024-11-04 00:15:00|201139.3|201005.4|201172.1|200954.1|201200.7|201075.7|201107.5|200949.3|276
1730679600000|2024-11-04 00:20:00|201151.1|200937.3|201182|200941|201194.3|200998.1|201105.6|200861|330
1730679900000|2024-11-04 00:25:00|201175|200935|201093.5|200887.5|201193.2|200957.8|201090.8|200882.1|275
1730680200000|2024-11-04 00:30:00|201092.1|200885.8|201159|200861|201184.3|200971.1|201092.1|200859|231
1730680500000|2024-11-04 00:35:00|201158|200860|201133.4|200958.5|201178.6|200997|201076.8|200834|243
1730680800000|2024-11-04 00:40:00|201132.4|200957.5|201143.3|200941.9|201175|201000.7|201086.2|200906|264
1730681100000|2024-11-04 00:45:00|201142.3|200940.9|201060.9|200867.8|201161|200949.6|201052.3|200820|155
1730681400000|2024-11-04 00:50:00|201060.2|200867.5|201026.6|200859.8|201060.2|200867.9|201010.4|200803|204
1730681700000|2024-11-04 00:55:00|201018.9|200852.2|201029.7|200875.1|201063|200911|201015.7|200847|237
1730682000000|2024-11-04 01:00:00|201022.4|200867.8|201063.6|200870.6|201136|200945|201011.1|200857.9|252
1730682300000|2024-11-04 01:05:00|201064.3|200871.3|201071.6|200892.5|201120|200927.1|201045.9|200853|305
1730682600000|2024-11-04 01:10:00|201071.3|200892.2|201013.3|200888.3|201133|200929.8|201006.8|200833|119
1730682900000|2024-11-04 01:15:00|201013.1|200888.1|201054.1|200863.6|201054.1|200917.1|201000|200830|110
1730683200000|2024-11-04 01:20:00|201066.8|200861.9|201038.5|200835.2|201069.1|200867.7|201021.2|200798|133
1730683500000|2024-11-04 01:25:00|201048|200808|201121.9|200872.3|201121.9|200933.9|201015.7|200800|158
1730683800000|2024-11-04 01:30:00|201110.8|200872.4|201054.9|200882.1|201110.8|200886.6|201032.2|200811.4|113
1730684100000|2024-11-04 01:35:00|201075.3|200834|201216.6|201036.3|201223.8|201085.8|201075.3|200829|137
1730684400000|2024-11-04 01:40:00|201216.2|201036.9|201124.4|200967.3|201259.3|201072.8|201102.9|200938.8|138
1730684700000|2024-11-04 01:45:00|201114.2|200966.1|201081.3|200928.2|201131.2|200966.1|201049.5|200848|123
1730685000000|2024-11-04 01:50:00|201080.3|200928.3|201073.7|200934.1|201123.3|200935.8|201042.6|200864.7|84
1730685300000|2024-11-04 01:55:00|201076.1|200936.9|201166.3|200909.9|201166.3|200977.4|201051.3|200853.4|76
1730685600000|2024-11-04 02:00:00|201109.8|200970.8|201100.1|200954.1|201165.3|201026.5|201100.1|200893.3|100
1730685900000|2024-11-04 02:05:00|201099.3|200953.4|201062.3|200918.7|201150.6|200956.1|201062.3|200864.4|61
1730686200000|2024-11-04 02:10:00|201060.5|200916.9|201174.2|200919.5|201174.3|200988.9|201051.5|200853.4|50
1730686500000|2024-11-04 02:15:00|201127.1|200985.8|201162.8|200915.5|201174.2|201003.3|201115.8|200915.5|46
1730686800000|2024-11-04 02:20:00|201114.9|200973.9|201042.8|200917.8|201162.8|200973.9|201018.7|200875.2|36
1730687100000|2024-11-04 02:25:00|201043.3|200918.3|201002.7|200877.7|201083.3|200932.4|200995.5|200836.1|67
1730687400000|2024-11-04 02:30:00|200992.8|200867.8|201068.4|200935|201072.5|200942.9|200992.8|200867.8|166
1730687700000|2024-11-04 02:35:00|201048.7|200923.7|201081.4|200956.4|201120.3|200995.3|201048.7|200923.7|135
1730688000000|2024-11-04 02:40:00|201072.9|200931.5|201003.4|200836|201115|200940.9|201003.4|200835|54
1730688300000|2024-11-04 02:45:00|201089|200833|201004.4|200879.4|201091|200913.7|200989.8|200810|169
1730688600000|2024-11-04 02:50:00|201003.4|200878.4|201031.3|200906.3|201054|200906.3|200996.6|200859|225
1730688900000|2024-11-04 02:55:00|201029.4|200904.4|201015.1|200890.1|201056|200906.3|201012.5|200860|111
1730689200000|2024-11-04 03:00:00|201010.2|200885.2|201018|200893|201055|200908.6|200999.2|200861|176
1730689500000|2024-11-04 03:05:00|201017.7|200892.7|201014|200834|201047|200898.4|200987.1|200833|143
1730689800000|2024-11-04 03:10:00|201011|200831|200936.5|200811.5|201017|200888.7|200936.5|200811.5|231
1730690100000|2024-11-04 03:15:00|200935.3|200810.3|200966|200730|200966|200810.3|200892.2|200720|131
1730690400000|2024-11-04 03:20:00|200965|200729|200905.9|200780.9|200965|200820.4|200894.4|200723|191
1730690700000|2024-11-04 03:25:00|200906|200781|200909.3|200784.3|200961|200790.7|200879.7|200720|164
1730691000000|2024-11-04 03:30:00|200899.3|200774.3|200903.4|200778.4|200987|200816.2|200880.9|200706|72
1730691300000|2024-11-04 03:35:00|200903.3|200778.3|200783|200658|200953|200797.7|200780.7|200655.7|216
1730691600000|2024-11-04 03:40:00|200782|200657|200822.3|200697.3|200855|200730|200765.8|200637|205
1730691900000|2024-11-04 03:45:00|200821.3|200696.3|200809.5|200684.5|200856|200700.5|200803.1|200644|131
1730692200000|2024-11-04 03:50:00|200811.4|200686.4|200798.7|200673.7|200846|200702.4|200733.9|200612|154
1730692500000|2024-11-04 03:55:00|200790.7|200665.7|200822|200697|200864.3|200739.3|200790.7|200665.7|215
1730692800000|2024-11-04 04:00:00|200822.3|200697.3|200880|200655|200886.4|200761.4|200813.4|200638|170
1730693100000|2024-11-04 04:05:00|200828.1|200703.1|200855.6|200703|200959|200820.2|200828.1|200683|97
1730693400000|2024-11-04 04:10:00|200958|200701|200908.9|200783.9|200962|200834.1|200849.5|200699.1|56
1730693700000|2024-11-04 04:15:00|200910.7|200785.7|200990|200748|200993|200836.1|200910.1|200737|84
1730694000000|2024-11-04 04:20:00|200960|200835|201016.8|200756.4|201016.8|200864.9|200889|200741.1|34
1730694300000|2024-11-04 04:25:00|200913.5|200863.5|200950.9|200825.9|200987|200863.5|200913.5|200754|103
1730694600000|2024-11-04 04:30:00|200985|200752|200955.3|200830.3|201021.5|200837.9|200930.5|200752|106
1730694900000|2024-11-04 04:35:00|200955.1|200830.1|200918.8|200793.8|200990|200831|200890.6|200753|64
1730695200000|2024-11-04 04:40:00|200918.9|200793.9|200885.8|200760.8|200952|200793.9|200873.7|200706|87
1730695500000|2024-11-04 04:45:00|200885.3|200760.3|200925|200751|200956|200787|200879|200710|81
1730695800000|2024-11-04 04:50:00|200924|200750|200900.4|200775.4|200927|200786.7|200895.5|200748|94
1730696100000|2024-11-04 04:55:00|200900.6|200775.6|200923.5|200798.5|200960|200811|200900.5|200753|90
1730696400000|2024-11-04 05:00:00|200924.5|200799.5|200964|200769|200973|200805.4|200914|200762|87
1730696700000|2024-11-04 05:05:00|200961|200767|201018.4|200893.4|201022.5|200897.5|200917.4|200767|94
1730697000000|2024-11-04 05:10:00|201039|200863|201015.5|200890.5|201045|200895.2|201013.2|200862|45
1730697300000|2024-11-04 05:15:00|201015.7|200890.7|201018.4|200893.4|201074|200896.1|201000.9|200846|108
1730697600000|2024-11-04 05:20:00|201018.7|200893.7|201009.8|200884.8|201041|200893.7|201000.1|200858|61
1730697900000|2024-11-04 05:25:00|201010.9|200885.9|201043|200868|201044|200897.9|201010.9|200859|69
1730698200000|2024-11-04 05:30:00|201042|200869|201011|200886|201086.8|200899.6|201009.9|200826.5|71
1730698500000|2024-11-04 05:35:00|201011.2|200886.2|201005.9|200880.9|201059|200896.4|200999.8|200840|185
1730698800000|2024-11-04 05:40:00|201014|200889|201008.3|200883.3|201059|200892.1|200999.7|200838|137
1730699100000|2024-11-04 05:45:00|201007.1|200882.1|201003.2|200878.2|201062|200892.6|201002.7|200836.7|158
1730699400000|2024-11-04 05:50:00|201005.1|200880.1|201011.2|200886.2|201047|200899|201000.2|200856|147
1730699700000|2024-11-04 05:55:00|201011|200886|201028|200803|201037|200887.2|200961.2|200795|146
1730700000000|2024-11-04 06:00:00|201031|200805|200945.8|200820.8|201031|200873.1|200917.3|200792.3|353
1730700300000|2024-11-04 06:05:00|200951.4|200826.4|200987.4|200862.4|201003.2|200878.2|200941.8|200769|477
1730700600000|2024-11-04 06:10:00|200986.9|200861.9|201011.9|200886.9|201031.7|200906.7|200970.1|200822|290
1730700900000|2024-11-04 06:15:00|201007.6|200882.6|201022.1|200897.1|201073|200906|200999.7|200854|320
1730701200000|2024-11-04 06:20:00|201024.4|200899.4|201017.4|200892.4|201050|200918.5|201001.5|200843|337
1730701500000|2024-11-04 06:25:00|201018.1|200893.1|201029|200904|201048.7|200923.7|201013.1|200888.1|520
1730701800000|2024-11-04 06:30:00|201029.1|200904.1|201031.5|200906.5|201038.4|200913.4|201023.4|200898.4|639
1730702100000|2024-11-04 06:35:00|201033|200908|200996.4|200871.4|201038|200909.2|200979.8|200821|334
1730702400000|2024-11-04 06:40:00|200996.6|200871.6|200993.6|200868.6|201008.4|200883.4|200982.1|200857.1|316
1730702700000|2024-11-04 06:45:00|200994.7|200869.7|200946.3|200821.3|201003.9|200878.9|200940.9|200815.9|385
1730703000000|2024-11-04 06:50:00|200945.8|200820.8|201012.3|200887.3|201031|200899.8|200884.4|200759.4|344
1730703300000|2024-11-04 06:55:00|201062|200841|201051.7|200926.7|201065|200937.5|201003.9|200840|511
1730703600000|2024-11-04 07:00:00|201049.1|200924.1|201116|200991|201121.6|200996.6|201039.8|200914.8|408
1730703900000|2024-11-04 07:05:00|201116.7|200991.7|201177.9|201052.9|201183.4|201058.4|201093.8|200968.8|486
1730704200000|2024-11-04 07:10:00|201177.6|201052.6|201735.5|201600.1|201740.5|201615.5|201177.6|201052.6|593
1730704500000|2024-11-04 07:15:00|201736.5|201603.7|201481|201334.9|201779.9|201654.9|201463.6|201328.5|573
1730704800000|2024-11-04 07:20:00|201436|201311|201626.7|201501.7|201673.9|201548.9|201425.2|201292|465
1730705100000|2024-11-04 07:25:00|201629.7|201504.7|201598.9|201473.9|201684.9|201559.9|201578.6|201415|386
1730705400000|2024-11-04 07:30:00|201598.8|201473.8|201475.2|201350.2|201601.3|201476.3|201388|201263|245
1730705700000|2024-11-04 07:35:00|201547.3|201287|201336.8|201211.8|201547.3|201314.6|201334.1|201209.1|200
1730706000000|2024-11-04 07:40:00|201333.2|201208.2|201304.2|201179.2|201357.8|201232.8|201206.3|201081.3|244
1730706300000|2024-11-04 07:45:00|201305.4|201180.4|201404.6|201272.1|201498.7|201307.5|201301.2|201176.2|244
1730706600000|2024-11-04 07:50:00|201410.6|201277.6|201514.1|201389.1|201515.6|201390.6|201410.6|201277.6|160
1730706900000|2024-11-04 07:55:00|201509.4|201384.4|201566.7|201441.7|201590.4|201465.4|201479.1|201325.5|226
1730707200000|2024-11-04 08:00:00|201563.6|201438.6|201510.2|201385.2|201651.4|201516.3|201495.3|201370.3|362
1730707500000|2024-11-04 08:05:00|201513.2|201388.2|201417.6|201292.6|201513.2|201388.2|201353.9|201228.9|382
1730707800000|2024-11-04 08:10:00|201418.5|201291.6|201319.5|201194.5|201418.7|201293.7|201317.8|201192.8|378
1730708100000|2024-11-04 08:15:00|201318.7|201193.7|201422.7|201297.7|201434.2|201309.2|201281.3|201156.3|243
1730708400000|2024-11-04 08:20:00|201424|201299|201370.9|201245.1|201464.5|201339.5|201349.4|201198.2|151
1730708700000|2024-11-04 08:25:00|201367.6|201241.7|201514|201389|201552.7|201427.7|201359|201234|233
1730709000000|2024-11-04 08:30:00|201512.5|201387.5|201406.5|201281.5|201612.1|201487.1|201393.8|201268.8|355
1730709300000|2024-11-04 08:35:00|201399.1|201274.1|201416|201291|201526.5|201401.5|201383|201258|474
1730709600000|2024-11-04 08:40:00|201417.9|201292.9|201290.3|201165.3|201446.5|201297.1|201284.4|201159.4|168
1730709900000|2024-11-04 08:45:00|201283.8|201158.8|201390.5|201265.5|201400.6|201275.6|201283.8|201158.8|383
1730710200000|2024-11-04 08:50:00|201388.5|201263.5|201236.8|201111.8|201388.5|201263.5|201178.9|201053.9|277
1730710500000|2024-11-04 08:55:00|201236.5|201111.5|201231.5|201106.5|201293.8|201168.8|201166.9|201041.9|352
1730710800000|2024-11-04 09:00:00|201228.8|201103.8|201277.4|201151.1|201289.1|201164.1|201220.5|201080.1|308
1730711100000|2024-11-04 09:05:00|201271.8|201146.8|201323.1|201198.1|201389.8|201204.3|201247.3|201122.3|294
1730711400000|2024-11-04 09:10:00|201321.8|201196.8|201311.1|201186.1|201438.6|201306.1|201307.1|201136.8|137
1730711700000|2024-11-04 09:15:00|201308.4|201183.4|201427.4|201302.4|201457.5|201332.5|201299.6|201174.6|199
1730712000000|2024-11-04 09:20:00|201426|201301|201326.8|201201.8|201468.6|201343.6|201316.8|201191.8|180
1730712300000|2024-11-04 09:25:00|201324.9|201199.9|201315.1|201180.2|201376.1|201251.1|201306.9|201171.9|173
1730712600000|2024-11-04 09:30:00|201312.6|201177.7|201262.3|201137.3|201315.3|201180.4|201200.7|201070.7|152
1730712900000|2024-11-04 09:35:00|201262.5|201137.5|201176.3|201051.3|201318.8|201140.1|201167.8|201042.8|136
1730713200000|2024-11-04 09:40:00|201168.9|201043.9|201035.7|200910.7|201225.9|201060.8|201029.7|200904.7|149
1730713500000|2024-11-04 09:45:00|201034.6|200909.6|201103.2|200978.2|201203.2|201048.4|200986.9|200861.9|287
1730713800000|2024-11-04 09:50:00|201102.5|200977.5|201026.6|200893.2|201116.6|200991.6|200978.1|200853.1|283
1730714100000|2024-11-04 09:55:00|201019.3|200887|201075.4|200950.4|201085|200960|200989|200847.5|229
1730714400000|2024-11-04 10:00:00|201076.2|200951.2|201080|200955|201158.9|200992.7|201067.5|200914.3|324
1730714700000|2024-11-04 10:05:00|201076.4|200951.4|201178.5|201053.5|201187|201062|201047.8|200922.8|396
1730715000000|2024-11-04 10:10:00|201206.3|201018.6|201171.6|201046.6|201238.2|201058.6|201114.5|200989.5|280
1730715300000|2024-11-04 10:15:00|201172|201047|201208.6|201083.6|201260.9|201132.7|201170.2|201045.2|368
1730715600000|2024-11-04 10:20:00|201208.8|201083.8|201261.9|201134.7|201267.9|201141|201175.4|201050.4|223
1730715900000|2024-11-04 10:25:00|201262.5|201132|201263.3|201138.3|201353.8|201176.3|201253.7|201106.8|224
1730716200000|2024-11-04 10:30:00|201265.8|201140.8|201208.4|201083.4|201306.2|201180|201203.5|201029.7|186
1730716500000|2024-11-04 10:35:00|201208.9|201083.9|201093.9|200964.1|201214.7|201089.7|201005.5|200861.2|234
1730716800000|2024-11-04 10:40:00|201095.7|200963.8|201089.4|200964.4|201197.4|201009.5|201054.9|200911.7|159
1730717100000|2024-11-04 10:45:00|201089.5|200964.5|201054.7|200929.7|201111.2|200986.2|201024.6|200863.1|147
1730717400000|2024-11-04 10:50:00|201054|200929|201112.8|200987.8|201147.6|201022.6|201054|200929|199
1730717700000|2024-11-04 10:55:00|201112.7|200987.7|201103.5|200978.5|201155.9|200994.9|201065.7|200924.5|164
1730718000000|2024-11-04 11:00:00|201106.7|200981.7|200908.2|200783.2|201110.4|200985.4|200895.5|200768.2|201
1730718300000|2024-11-04 11:05:00|200907.2|200782.2|200902.3|200753.6|201004.6|200837.3|200890.2|200736.9|149
1730718600000|2024-11-04 11:10:00|200897|200748.4|200870.8|200745.8|200922.5|200796.6|200814.3|200689.3|333
1730718900000|2024-11-04 11:15:00|200870.4|200745.1|200796|200671|200870.4|200745.1|200735|200605.5|362
1730719200000|2024-11-04 11:20:00|200791.5|200666.5|200847.4|200722.4|200885.4|200731.6|200787.4|200662.4|115
1730719500000|2024-11-04 11:25:00|200846.4|200721.4|200851.6|200726.6|200933.7|200808.7|200836.1|200711.1|219
1730719800000|2024-11-04 11:30:00|200847.3|200722.3|200817.6|200691.8|200865.8|200732.2|200806.6|200668.9|237
1730720100000|2024-11-04 11:35:00|200818.6|200691.4|200643.8|200518.8|200819.1|200691.7|200641.5|200516.5|312
1730720400000|2024-11-04 11:40:00|200642.9|200517.9|200640.8|200515.8|200676|200532.9|200602.3|200448.3|193
1730720700000|2024-11-04 11:45:00|200677.4|200484.8|200593.4|200468.4|200677.4|200513.4|200568|200443|190
1730721000000|2024-11-04 11:50:00|200585.1|200460.1|200438.7|200301.1|200599.2|200474.2|200372.5|200247.5|263
1730721300000|2024-11-04 11:55:00|200437.7|200301.7|200409.2|200284.2|200450.9|200325.9|200302.9|200177.9|301
1730721600000|2024-11-04 12:00:00|200408.7|200283.7|200420.8|200291.5|200532.2|200399.3|200232.9|200107.9|527
1730721900000|2024-11-04 12:05:00|200423.4|200294.2|200684.3|200559.3|200687.9|200562.9|200396.3|200271.3|441
1730722200000|2024-11-04 12:10:00|200684.8|200559.8|200606|200481|200803.7|200661.7|200593|200468|515
1730722500000|2024-11-04 12:15:00|200605.1|200480.1|200841.1|200716.1|200848.5|200723.5|200601.4|200463.3|317
1730722800000|2024-11-04 12:20:00|200841.8|200716.8|200742.9|200617.9|200851.7|200726.7|200665.1|200540.1|476
1730723100000|2024-11-04 12:25:00|200742|200617|200741|200616|200830.1|200705.1|200700.1|200575.1|507
1730723400000|2024-11-04 12:30:00|200741.3|200616.3|200785.1|200660.1|200850.4|200750.3|200663.6|200562.1|537
1730723700000|2024-11-04 12:35:00|200783.5|200658.5|200908.6|200783.6|200971.5|200846.5|200664.8|200561.3|528
1730724000000|2024-11-04 12:40:00|200900.7|200775.7|200918.7|200793.7|201042.8|200917.8|200898|200773|343
1730724300000|2024-11-04 12:45:00|200904.3|200779.3|200820.2|200695.2|200919.3|200832.5|200819|200693.8|419
1730724600000|2024-11-04 12:50:00|200819.6|200694.6|200787.6|200737.6|200862.6|200778.6|200776.8|200669|412
1730724900000|2024-11-04 12:55:00|200791.9|200741.9|200877|200827|200934.9|200843.7|200787.3|200722|436
1730725200000|2024-11-04 13:00:00|200879.8|200829.8|201155.7|201030.7|201184.5|201049.5|200879.8|200829.8|342
1730725500000|2024-11-04 13:05:00|201166.1|201041.1|201075.7|200950.7|201246|201121|201057.5|200932.5|356
1730725800000|2024-11-04 13:10:00|201077.1|200952.1|201155.2|201030.2|201192.9|201067.9|200959.4|200870.9|323
1730726100000|2024-11-04 13:15:00|201144.3|201019.3|201110.6|200985.6|201202.6|201093.7|201012.8|200942.5|283
1730726400000|2024-11-04 13:20:00|201112.3|200987.3|201155.6|201030.6|201226.7|201135.7|200898.7|200818.7|403
1730726700000|2024-11-04 13:25:00|201157.6|201032.6|201165.6|201040.6|201232.2|201107.2|201083.9|200958.9|340
1730727000000|2024-11-04 13:30:00|201170.3|201045.3|201428.6|201303.6|201516|201391|201135.3|201028.6|490
1730727300000|2024-11-04 13:35:00|201432|201307|201403.9|201278.9|201530.7|201430.3|201311.1|201233.8|457
1730727600000|2024-11-04 13:40:00|201410.8|201285.8|201286.4|201236.4|201416|201322.2|201171.6|201071|513
1730727900000|2024-11-04 13:45:00|201288.3|201238.3|201361.1|201236.1|201363.2|201271.1|201219.8|201134.8|373
1730728200000|2024-11-04 13:50:00|201362.1|201237.1|201278.4|201153.4|201494.9|201410.3|201276.7|201151.7|474
1730728500000|2024-11-04 13:55:00|201280.1|201155.1|201251.8|201126.8|201370.7|201288.2|201181.5|201051.9|474
1730728800000|2024-11-04 14:00:00|201254|201129|201107.1|200982.1|201362.9|201237.9|201092.7|200967.7|474
1730729100000|2024-11-04 14:05:00|201109.5|200984.5|201042.2|200917.2|201162.5|201037.5|200976|200851|287
1730729400000|2024-11-04 14:10:00|201041.5|200916.5|200847.9|200722.9|201153.7|201028.7|200695.2|200570.9|452
1730729700000|2024-11-04 14:15:00|200796.4|200671.4|200761.2|200636.2|200957.4|200876.8|200632.6|200507.6|682
1730730000000|2024-11-04 14:20:00|200759.3|200634.3|200795|200670|200977.9|200852.9|200709.9|200587.2|601
1730730300000|2024-11-04 14:25:00|200797|200672|200632.6|200507.6|200874|200749|200568.5|200448|588
1730730600000|2024-11-04 14:30:00|200631.8|200506.8|200701|200651|200819.2|200732.3|200576.1|200465.3|632
1730730900000|2024-11-04 14:35:00|200723.7|200598.7|200413.9|200288.9|200727.5|200602.5|200398.7|200265.4|448
1730731200000|2024-11-04 14:40:00|200397.1|200272.1|200313.7|200188.7|200397.1|200272.1|200065.7|199940.7|723
1730731500000|2024-11-04 14:45:00|200311.9|200186.9|200456.2|200331.2|200456.2|200331.2|200291.3|200166.3|549
1730731800000|2024-11-04 14:50:00|200451.9|200326.9|199864.6|199739.6|200454.9|200351.2|199836|199711|715
1730732100000|2024-11-04 14:55:00|199865.1|199740.1|200016.5|199863.2|200016.5|199876.1|199783.8|199664.9|661
1730732400000|2024-11-04 15:00:00|200023.8|199864.3|199743.3|199618.3|200038.1|199913.1|199614.7|199489.7|620
1730732700000|2024-11-04 15:05:00|199745.3|199620.3|199774.1|199649.1|199930.8|199805.8|199692.2|199595.9|624
1730733000000|2024-11-04 15:10:00|199771|199646|199728.9|199603.9|199845.4|199720.4|199715.1|199590.1|424
1730733300000|2024-11-04 15:15:00|199727.5|199602.5|199808.1|199683.1|199826.5|199723.7|199642.3|199537.7|505
1730733600000|2024-11-04 15:20:00|199806.7|199681.7|199899.4|199774.4|199938|199813|199762.6|199637.6|438
1730733900000|2024-11-04 15:25:00|199898.6|199773.6|199856.4|199731.4|199960.7|199835.7|199848.7|199723.7|386
1730734200000|2024-11-04 15:30:00|199850|199725|199846.6|199721.6|199853.1|199728.1|199756.1|199631.1|410
1730734500000|2024-11-04 15:35:00|199843.7|199718.7|199721.2|199596.2|199845.5|199720.5|199648.9|199541.5|509
1730734800000|2024-11-04 15:40:00|199722.6|199597.6|199878.6|199753.6|199899|199774|199713.9|199588.9|374
1730735100000|2024-11-04 15:45:00|199867.7|199742.7|200291.1|200166.1|200320|200195|199864.7|199739.7|492
1730735400000|2024-11-04 15:50:00|200289.7|200164.7|200116.1|199991.1|200350|200225|200054.5|199952.6|540
1730735700000|2024-11-04 15:55:00|200109|199984|200221.5|200096.5|200322.6|200197.6|200106.7|199981.7|614
1730736000000|2024-11-04 16:00:00|200231.8|200106.8|200548.7|200423.7|200554.6|200429.6|200186.2|200061.2|723
1730736300000|2024-11-04 16:05:00|200563.7|200438.7|200363.9|200238.9|200642.7|200517.7|200358.4|200233.4|543
1730736600000|2024-11-04 16:10:00|200366|200241|200534.3|200409.3|200535.8|200410.8|200282.6|200157.6|449
1730736900000|2024-11-04 16:15:00|200536.1|200411.1|200410.3|200285.3|200586.1|200461.1|200410.3|200285.3|329
1730737200000|2024-11-04 16:20:00|200416.5|200291.5|200601.7|200476.7|200639.5|200514.5|200354.4|200229.4|404
1730737500000|2024-11-04 16:25:00|200602.4|200477.4|200667|200542|200774|200649|200587.7|200462.7|435
1730737800000|2024-11-04 16:30:00|200665.9|200540.9|200740|200615|200760.9|200635.9|200604|200494.8|406
1730738100000|2024-11-04 16:35:00|200740.7|200615.7|200715|200590|200770.5|200645.5|200682.3|200557.3|427
1730738400000|2024-11-04 16:40:00|200727|200602|200705.4|200580.4|200764.2|200639.2|200683.9|200558.9|357
1730738700000|2024-11-04 16:45:00|200704.3|200579.3|200908.8|200783.8|200930.6|200805.6|200695.6|200570.6|435
1730739000000|2024-11-04 16:50:00|200908.9|200783.9|200969.4|200844.4|201087.1|200962.1|200888.9|200763.9|476
1730739300000|2024-11-04 16:55:00|200978.2|200853.2|201009.5|200884.5|201227.5|201118.2|200958.6|200833.6|641
1730739600000|2024-11-04 17:00:00|201011.6|200886.6|201065.2|201015.2|201195.8|201113.7|200894|200769|534
1730739900000|2024-11-04 17:05:00|201084.4|200959.4|201153.8|201028.8|201153.8|201028.8|200907|200782|477
1730740200000|2024-11-04 17:10:00|201162.9|201037.9|201066.3|200941.3|201191.4|201110.6|201009.9|200912|553
1730740500000|2024-11-04 17:15:00|201044.7|200994.7|201076.3|200951.3|201106.9|201007.4|200959.3|200859.1|346
1730740800000|2024-11-04 17:20:00|201074.6|200949.6|201112.7|200987.7|201204.8|201079.8|201020.5|200936.3|446
1730741100000|2024-11-04 17:25:00|201122.7|200997.7|200998.7|200948.7|201122.7|200997.7|200865.3|200775.2|430
1730741400000|2024-11-04 17:30:00|201000.1|200950.1|201117.8|200992.8|201125.1|201000.1|200930.9|200817.6|512
1730741700000|2024-11-04 17:35:00|201116.8|200991.8|201043.8|200918.8|201154|201034.3|200993.3|200893.4|403
1730742000000|2024-11-04 17:40:00|201042.9|200917.9|201072.4|200947.4|201123.3|201024.4|200988.5|200910.6|442
1730742300000|2024-11-04 17:45:00|201073.5|200948.5|201032.3|200907.3|201152.8|201027.8|201030.3|200905.3|363
1730742600000|2024-11-04 17:50:00|201031.7|200906.7|201087.1|200962.1|201119.6|201032.7|200986.3|200861.3|426
1730742900000|2024-11-04 17:55:00|201089|200964|201032.3|200907.3|201125.2|201000.2|201030.5|200905.5|375
1730743200000|2024-11-04 18:00:00|201024.6|200899.6|201330.8|201205.8|201338.3|201213.3|201020.2|200895.2|547
1730743500000|2024-11-04 18:05:00|201332.2|201207.2|201620.1|201495.1|201625.7|201500.7|201329.3|201204.3|615
1730743800000|2024-11-04 18:10:00|201627.7|201502.7|201236.6|201111.6|201686.4|201582.5|201207|201099.3|604
1730744100000|2024-11-04 18:15:00|201243.2|201118.2|201406.6|201281.6|201482.4|201394.1|201223.7|201112.3|627
1730744400000|2024-11-04 18:20:00|201407.5|201282.5|201477.2|201352.2|201562.9|201474.2|201289.4|201219.8|568
1730744700000|2024-11-04 18:25:00|201478.4|201353.4|201540.7|201490.7|201600.6|201501|201412.4|201310.6|450
1730745000000|2024-11-04 18:30:00|201539.7|201489.7|201438.8|201313.8|201638.5|201531.6|201379.4|201305|329
1730745300000|2024-11-04 18:35:00|201440.3|201315.3|201373.3|201248.3|201453.4|201331.5|201344.2|201219.2|358
1730745600000|2024-11-04 18:40:00|201380|201255|201300.4|201175.4|201404.5|201314.9|201300.4|201175.4|376
1730745900000|2024-11-04 18:45:00|201301.7|201176.7|201299.5|201174.5|201375.6|201290.1|201243.7|201153.8|367
1730746200000|2024-11-04 18:50:00|201303.4|201178.4|201193.5|201068.5|201326.1|201213.3|201099.6|200974.6|325
1730746500000|2024-11-04 18:55:00|201190.8|201065.8|201252.8|201127.8|201273.6|201182.7|201152.5|201027.5|311
1730746800000|2024-11-04 19:00:00|201245|201120|201439.1|201314.1|201463.9|201338.9|201245|201120|376
1730747100000|2024-11-04 19:05:00|201440.1|201315.1|201419.5|201294.5|201460.2|201335.2|201371.9|201250.5|305
1730747400000|2024-11-04 19:10:00|201417.8|201292.8|201484.8|201359.8|201595.8|201470.8|201417.8|201292.8|429
1730747700000|2024-11-04 19:15:00|201483.3|201358.3|201353.8|201303.8|201521.4|201419.8|201338.7|201250.7|368
1730748000000|2024-11-04 19:20:00|201362.4|201312.4|201367.8|201242.8|201447.4|201358|201231.6|201120.7|368
1730748300000|2024-11-04 19:25:00|201368.5|201243.5|201352.3|201227.3|201371.5|201246.5|201241.8|201135|420
1730748600000|2024-11-04 19:30:00|201354.4|201229.4|201318.5|201193.5|201397.8|201272.8|201298.5|201186.1|413
1730748900000|2024-11-04 19:35:00|201320.1|201195.1|201208|201083|201383.9|201258.9|201202.2|201077.2|343
1730749200000|2024-11-04 19:40:00|201205.5|201080.5|201320|201195|201354.7|201250.3|201103.7|200978.7|353
1730749500000|2024-11-04 19:45:00|201318.4|201193.4|201276.3|201151.3|201318.4|201220.8|201203.2|201078.2|233
1730749800000|2024-11-04 19:50:00|201275.3|201150.3|201308.9|201183.9|201343.7|201256.5|201204.6|201079.6|304
1730750100000|2024-11-04 19:55:00|201310.7|201185.7|201398.5|201273.5|201410.5|201285.5|201290.8|201177.8|397
1730750400000|2024-11-04 20:00:00|201401.6|201276.6|201606.4|201481.4|201625.5|201529.8|201368.4|201250.2|396
1730750700000|2024-11-04 20:05:00|201607.1|201482.1|201537.6|201412.6|201607.9|201533|201447.8|201350|375
1730751000000|2024-11-04 20:10:00|201544.9|201419.9|201461.8|201336.8|201554.3|201429.3|201396.5|201305.3|355
1730751300000|2024-11-04 20:15:00|201463.4|201338.4|201354.8|201229.8|201502.3|201415.9|201273.2|201169|462
1730751600000|2024-11-04 20:20:00|201336.7|201286.7|201324.4|201199.4|201376|201288.6|201294.3|201189.4|588
1730751900000|2024-11-04 20:25:00|201323.8|201198.8|201362.5|201237.5|201411|201317.6|201275.8|201193.2|382
1730752200000|2024-11-04 20:30:00|201364.3|201239.3|201365.6|201240.6|201375.2|201250.2|201296.6|201169.2|555
1730752500000|2024-11-04 20:35:00|201368.1|201243.1|201449.8|201324.8|201498.4|201373.4|201363.5|201238.5|352
1730752800000|2024-11-04 20:40:00|201450.8|201325.8|201341|201216|201494.6|201369.6|201330.2|201205.2|517
1730753100000|2024-11-04 20:45:00|201343.1|201218.1|201313.9|201188.9|201369.1|201244.1|201273|201148|307
1730753400000|2024-11-04 20:50:00|201310.7|201185.7|201300.5|201175.5|201335.6|201210.6|201277.3|201152.3|359
1730753700000|2024-11-04 20:55:00|201298|201173|201227.3|201102.3|201359.8|201245.9|201158.1|201057.9|412
1730754000000|2024-11-04 21:00:00|201213.6|201088.6|201205.9|201080.9|201245.4|201120.4|201153.5|201028.5|327
1730754300000|2024-11-04 21:05:00|201206.2|201081.2|201152.5|201027.5|201216.1|201091.1|201118.9|200993.9|225
1730754600000|2024-11-04 21:10:00|201159.7|201034.7|201193.2|201068.2|201199.4|201074.4|201147.7|201012.3|64
1730754900000|2024-11-04 21:15:00|201195.7|201070.7|201169.9|201044.9|201210.5|201070.7|201121.5|200996.5|206
1730755200000|2024-11-04 21:20:00|201172.5|201047.5|201156.4|201031.4|201206.4|201054.5|201139|201007.3|80
1730755500000|2024-11-04 21:25:00|201170.7|201017.7|201127.3|201002.3|201170.7|201031.6|201090.4|200927.7|95
1730755800000|2024-11-04 21:30:00|201125|201000|201086.6|200961.6|201127.3|201002.3|201074.9|200922.5|54
1730756100000|2024-11-04 21:35:00|201086|200961|201104|200963.7|201107.5|200971.9|201001|200876|96
1730756400000|2024-11-04 21:40:00|201044|200919|201018.6|200968.6|201097.4|200970.1|201010.6|200876.8|95
1730756700000|2024-11-04 21:45:00|201007.5|200957.5|201040.2|200839.7|201119.4|200969|200970.9|200839.7|99
1730757000000|2024-11-04 21:50:00|201041|200840.5|201069.1|200944.1|201083.8|200958.8|200975.9|200831|117
1730757300000|2024-11-04 21:55:00|201122|200862|201207.1|200897.1|201257.5|200971.7|200988.2|200788.5|270
1730757600000|2024-11-04 22:00:00|201241.3|200931.3|201366.2|201056.2|201366.2|201056.2|201241.3|200931.3|8
1730757900000|2024-11-04 22:05:00|201366.5|201056.5|201269.2|200959.2|201373.7|201063.7|201269.2|200959.2|24
1730758200000|2024-11-04 22:10:00|201275.9|200965.9|201369.2|201059.2|201369.4|201059.4|201268.5|200958.5|32
1730758500000|2024-11-04 22:15:00|201369|201059|201276.9|200966.9|201445.1|201135.1|201275.6|200965.6|49
1730758800000|2024-11-04 22:20:00|201275.6|200965.6|201288.8|200978.8|201289.1|200979.1|201275.2|200965.2|30
1730759100000|2024-11-04 22:25:00|201289.6|200979.6|201180|200870|201289.6|200979.6|201170.6|200860.6|25
1730759400000|2024-11-04 22:30:00|201181.8|200871.8|201180.3|200870.3|201182.9|200872.9|201179.8|200869.8|12
1730759700000|2024-11-04 22:35:00|201180|200870|201180|200870|201180.7|200870.7|201179.7|200869.7|8
1730760000000|2024-11-04 22:40:00|201171.9|200861.9|201162.6|200852.6|201180|200870|201162.1|200852.1|10
1730760300000|2024-11-04 22:45:00|201175.4|200865.4|201180|200870|201180|200870|201162.4|200852.4|6
1730760600000|2024-11-04 22:50:00|201193.8|200883.8|201193.8|200883.8|201193.8|200883.8|201177.3|200867.3|15
1730760900000|2024-11-04 22:55:00|201180|200870|201180|200870|201193.8|200883.8|201180|200870|3
1730761200000|2024-11-04 23:00:00|201189|200879|201133.7|200836.7|201217.5|200907.5|201120.5|200810.5|131
1730761500000|2024-11-04 23:05:00|201134|200837|201138.3|200846.7|201161.5|200858|201132|200837|56
1730761800000|2024-11-04 23:10:00|201149|200842|201147|200851|201154|200851|201137.3|200842|33
1730762100000|2024-11-04 23:15:00|201149|200853|201140|200883|201167.4|200914.4|201121.4|200849.7|62
1730762400000|2024-11-04 23:20:00|201141|200884|201139.1|200898.6|201163|200902|201121.7|200884|69
1730762700000|2024-11-04 23:25:00|201139.5|200898.9|201128.8|200889.9|201163|200902|201113.1|200869|50
1730763000000|2024-11-04 23:30:00|201158|200876|201138.6|200894.3|201176|200900.9|201137.3|200875|66
1730763300000|2024-11-04 23:35:00|201173|200890|201129.1|200961.3|201187|200961.3|201102.7|200890|61
1730763600000|2024-11-04 23:40:00|201182|200909|201128.8|200963.7|201183|200993.2|201103.4|200909|55
1730763900000|2024-11-04 23:45:00|201128.1|200963|201107.8|200943.3|201179|200971.1|201107.1|200903|101
1730764200000|2024-11-04 23:50:00|201168|200905|201168.5|201002.3|201205.5|201011.7|201083.9|200895.5|49
1730764500000|2024-11-04 23:55:00|201168.1|201002.7|201167.3|201001.1|201234|201010.5|201167.3|200956|82
1730764800000|2024-11-05 00:00:00|201166.3|201000.8|201167.9|201005.1|201230|201011.6|201118.8|200958|196
1730765100000|2024-11-05 00:05:00|201168.2|201005.4|201192|200936|201230|201007.1|201141.3|200930|145
1730765400000|2024-11-05 00:10:00|201194|200937|201183|200923.3|201208|201005.3|201126.3|200919.8|146
1730765700000|2024-11-05 00:15:00|201182.3|200923.8|201132.9|200976.8|201184.5|200980.5|201122.9|200920.6|133
1730766000000|2024-11-05 00:20:00|201132.3|200976.5|201131|200976.2|201178|200983.5|201117.1|200929|96
1730766300000|2024-11-05 00:25:00|201172|200941|201215|200995|201223|201034.9|201129.6|200937|108
1730766600000|2024-11-05 00:30:00|201217|200996|201212|200932|201228|201043.2|201141.9|200931|143
1730766900000|2024-11-05 00:35:00|201211|200933|201184.1|201020.3|201279|201062|201157.1|200932|160
1730767200000|2024-11-05 00:40:00|201183.7|201020.6|201174.2|201021.4|201238|201024.6|201157.1|200979|124
1730767500000|2024-11-05 00:45:00|201174.5|201021.7|201218|201001|201221|201033.8|201172.3|200990|182
1730767800000|2024-11-05 00:50:00|201216|201000|201152.7|201004.2|201217|201027.9|201114.9|200974.9|179
1730768100000|2024-11-05 00:55:00|201152|201003.9|201205|200996|201205|201030.5|201148.7|200970|144
1730768400000|2024-11-05 01:00:00|201206|200997|201157.8|200997|201236|201039.3|201149.7|200978|186
1730768700000|2024-11-05 01:05:00|201170.4|201004|201232|200996|201245|201039.1|201157.2|200993|127
1730769000000|2024-11-05 01:10:00|201181|201025.5|201233.7|201101.1|201279.9|201148.3|201134.2|200995|388
1730769300000|2024-11-05 01:15:00|201234.1|201100.7|201254|201129|201321|201143.8|201214.6|201039|55
1730769600000|2024-11-05 01:20:00|201248.8|201123.8|201277.6|201150.4|201357|201193.1|201238.3|201081|150
1730769900000|2024-11-05 01:25:00|201283.7|201146|201310.8|201103.5|201354|201182.5|201258.1|201077.7|132
1730770200000|2024-11-05 01:30:00|201310.5|201103.1|201260.9|201123.8|201349|201168|201218.6|201050|119
1730770500000|2024-11-05 01:35:00|201260.5|201123.5|201322|201062|201330|201152.6|201237.5|201055|102
1730770800000|2024-11-05 01:40:00|201324|201063|201276|201022|201324|201126.7|201205.5|201017|115
1730771100000|2024-11-05 01:45:00|201275|201021|201140.3|201015.3|201275|201077.2|201119.9|200979|335
1730771400000|2024-11-05 01:50:00|201140.8|201015.8|201142.8|201017.8|201183|201048.4|201135.4|200982|210
1730771700000|2024-11-05 01:55:00|201142.3|201017.3|201119.6|200994.6|201186|201024.8|201093.5|200940|156
1730772000000|2024-11-05 02:00:00|201119.8|200994.8|201188|200997|201188|201033.5|201119.8|200992|123
1730772300000|2024-11-05 02:05:00|201156.5|201031.5|201146.8|201021.8|201211|201073.7|201141.4|201016.4|190
1730772600000|2024-11-05 02:10:00|201146.5|201021.5|201177|200983|201188|201026.8|201139.6|200979|109
1730772900000|2024-11-05 02:15:00|201175|200982|201101.5|200976.5|201178|201015.7|201091.2|200946|101
1730773200000|2024-11-05 02:20:00|201101.2|200976.2|201110|200985|201138|200990.6|201092.6|200947|121
1730773500000|2024-11-05 02:25:00|201109.6|200984.6|201138|200956|201141|200990.2|201108|200945|61
1730773800000|2024-11-05 02:30:00|201111.8|200986.8|201150|200955|201150|200991.8|201102.6|200940|96
1730774100000|2024-11-05 02:35:00|201148|200954|201116.1|200991.1|201150|200991.6|201106.8|200944|67
1730774400000|2024-11-05 02:40:00|201151|200954|201171.9|201046.9|201184.6|201059.6|201106.7|200942|169
1730774700000|2024-11-05 02:45:00|201171.1|201046.1|201235.8|201110.8|201252.4|201127.4|201171.1|201046.1|445
1730775000000|2024-11-05 02:50:00|201230.3|201105.3|201230.6|201105.6|201251.1|201123.4|201217.1|201092.1|328
1730775300000|2024-11-05 02:55:00|201238.5|201113.5|201235.7|201110.7|201247.4|201122.4|201221.2|201096.2|219
1730775600000|2024-11-05 03:00:00|201243.8|201118.8|201234.2|201109.2|201270.5|201145.5|201226.1|201101.1|414
1730775900000|2024-11-05 03:05:00|201235.9|201110.9|201223.1|201098.1|201273|201116.4|201194.5|201043|147
1730776200000|2024-11-05 03:10:00|201273|201048|201260|201050|201273|201105.5|201213.5|201042|112
1730776500000|2024-11-05 03:15:00|201223.3|201098.3|201222|201047|201226.8|201101.8|201133.3|201030|113
1730776800000|2024-11-05 03:20:00|201220|201046|201141|201091|201261.6|201091|201141|200983.6|68
1730777100000|2024-11-05 03:25:00|201182|201057|201175.8|201050.8|201237|201069|201171.8|201020|77
1730777400000|2024-11-05 03:30:00|201184.9|201059.9|201229.3|201104.3|201229.3|201104.3|201150.4|201025.4|221
1730777700000|2024-11-05 03:35:00|201229.8|201104.8|201200.4|201075.4|201241.3|201116.3|201194|201046|144
1730778000000|2024-11-05 03:40:00|201198.9|201073.9|201255.1|201130.1|201273.3|201148.3|201191.1|201055.9|231
1730778300000|2024-11-05 03:45:00|201254.9|201129.9|201246.7|201121.7|201260.7|201135.7|201233.5|201108.5|256
1730778600000|2024-11-05 03:50:00|201238.1|201113.1|201291|201166|201331|201171.8|201233.5|201091|157
1730778900000|2024-11-05 03:55:00|201291.5|201166.5|201310.6|201185.6|201344.9|201264.6|201274.7|201134|156
1730779200000|2024-11-05 04:00:00|201316.7|201191.7|201266.9|201141.9|201343.6|201196.5|201265.4|201081.4|163
1730779500000|2024-11-05 04:05:00|201319|201106|201283.6|201158.6|201345|201199.7|201266.6|201104|155
1730779800000|2024-11-05 04:10:00|201285.5|201160.5|201216.1|201091.1|201346|201188.9|201183.9|201060.3|288
1730780100000|2024-11-05 04:15:00|201216.8|201091.8|201183|201058|201264|201099.3|201173.2|201041|239
1730780400000|2024-11-05 04:20:00|201171.3|201046.3|201227.1|201077.5|201266|201086.9|201162.8|201018|154
1730780700000|2024-11-05 04:25:00|201265|201035|201261|201036|201273|201084.9|201215.7|201031|70
1730781000000|2024-11-05 04:30:00|201223.6|201084.3|201265|201055|201268|201101.9|201215.4|201047|130
1730781300000|2024-11-05 04:35:00|201262|201052|201230|201101.9|201271|201101.9|201224.6|201052|142
1730781600000|2024-11-05 04:40:00|201229.7|201101.6|201257.5|201132.5|201316|201143.5|201220.1|201080|153
1730781900000|2024-11-05 04:45:00|201257.8|201132.8|201263.3|201138.3|201315|201172.9|201217.7|201082|84
1730782200000|2024-11-05 04:50:00|201264|201139|201304|201080|201314|201140.9|201233|201080|88
1730782500000|2024-11-05 04:55:00|201306|201081|201261.1|201136.1|201313|201144.7|201246|201080|133
1730782800000|2024-11-05 05:00:00|201261.6|201136.6|201305|201090|201305|201136.9|201252.1|201075|84
1730783100000|2024-11-05 05:05:00|201304|201089|201267|201120.7|201304|201120.7|201256.3|201075|98
1730783400000|2024-11-05 05:10:00|201267.7|201121.1|201306|201081|201313|201133.9|201245.3|201080|115
1730783700000|2024-11-05 05:15:00|201264.6|201128.7|201260.2|201128.9|201310|201133.1|201235.7|201078|76
1730784000000|2024-11-05 05:20:00|201307|201083|201236|201072.6|201307|201136.4|201227.9|201062.8|108
1730784300000|2024-11-05 05:25:00|201236.7|201072.9|201233.6|201075.2|201241|201075.2|201226.7|201046|50
1730784600000|2024-11-05 05:30:00|201242|201067|201242|201067|201242|201081.9|201230.7|201058|51
1730784900000|2024-11-05 05:35:00|201243|201068|201242.5|201082.7|201247|201083.4|201237|201061|58
1730785200000|2024-11-05 05:40:00|201241.8|201082.4|201233.5|201072.5|201247|201089.2|201225.2|201062|56
1730785500000|2024-11-05 05:45:00|201233.2|201072.2|201219.6|201094.6|201270|201102.4|201217|201055|101
1730785800000|2024-11-05 05:50:00|201265|201050|201221|201096|201290.1|201102.5|201218.3|201028.9|35
1730786100000|2024-11-05 05:55:00|201221.3|201096.3|201229.8|201104.8|201295.1|201117.5|201216.2|201034|81
1730786400000|2024-11-05 06:00:00|201231.9|201106.9|201257.2|201132.2|201307|201150.1|201231.9|201075|129
1730786700000|2024-11-05 06:05:00|201257.7|201132.7|201182.9|201057.9|201266.7|201141.7|201161.3|201008|244
1730787000000|2024-11-05 06:10:00|201183.4|201058.4|201189.6|201064.6|201208.5|201083.5|201178.1|201053.1|540
1730787300000|2024-11-05 06:15:00|201186.6|201061.6|201182.4|201057.4|201223|201075.5|201176.2|201012|251
1730787600000|2024-11-05 06:20:00|201182.3|201057.3|201186.2|201061.2|201190.5|201065.5|201173.4|201048.4|325
1730787900000|2024-11-05 06:25:00|201188.2|201063.2|201179.8|201054.8|201219|201068.5|201175.8|201010|261
1730788200000|2024-11-05 06:30:00|201181.9|201056.9|201139.4|201014.4|201187|201062|201079.9|200975.5|381
1730788500000|2024-11-05 06:35:00|201138.1|201013.1|201131.6|201006.6|201187|201025.9|201106|200962|254
1730788800000|2024-11-05 06:40:00|201132.6|201007.6|201252.3|201116.5|201289|201127.3|201129.4|200971|425
1730789100000|2024-11-05 06:45:00|201249.5|201115.1|201203.6|201078.6|201312|201156.7|201200|201036|395
1730789400000|2024-11-05 06:50:00|201229.9|201085.5|201252.9|201127.9|201296.6|201144.6|201227.3|201025.8|42
1730789700000|2024-11-05 06:55:00|201240|201078.7|201286.1|201161.1|201346.1|201174.3|201240|201077.8|303
1730790000000|2024-11-05 07:00:00|201292.6|201167.6|201355.6|201211.4|201415|201288.7|201284.5|201159.5|271
1730790300000|2024-11-05 07:05:00|201359.1|201209.3|201234.9|201090.1|201363.2|201212.3|201201.1|201058.2|155
1730790600000|2024-11-05 07:10:00|201234.2|201089.5|201189.4|201064.4|201265|201112.9|201181.9|200990.7|123
1730790900000|2024-11-05 07:15:00|201193.3|201068.3|201201|201151|201231|201155.1|201129.5|201004.5|173
1730791200000|2024-11-05 07:20:00|201204.5|201154.5|201271.4|201221.4|201273.5|201223.5|201192.6|201130.1|226
1730791500000|2024-11-05 07:25:00|201276.4|201226.4|201292.3|201242.3|201308.9|201258.9|201265.5|201215.5|103
1730791800000|2024-11-05 07:30:00|201289.7|201239.7|201463.7|201338.7|201487|201362|201289.7|201233.2|400
1730792100000|2024-11-05 07:35:00|201465.1|201340.1|201436.7|201305.5|201502.7|201364.8|201424.5|201234.9|154
1730792400000|2024-11-05 07:40:00|201437.8|201306.6|201472.4|201347.4|201527.9|201388.4|201430|201247.9|272
1730792700000|2024-11-05 07:45:00|201474.1|201349.1|201558.1|201433.1|201629|201446.2|201474.1|201349.1|314
1730793000000|2024-11-05 07:50:00|201554.8|201429.8|201556.1|201431.1|201584.9|201459.9|201541|201416|443
1730793300000|2024-11-05 07:55:00|201557.1|201432.1|201496.5|201371.5|201562.1|201437.1|201495.8|201370.8|246
1730793600000|2024-11-05 08:00:00|201492.5|201367.5|201685.1|201518.9|201687.2|201549.8|201492.5|201309.5|162
1730793900000|2024-11-05 08:05:00|201687.1|201521|201672.5|201547.1|201710.7|201555.2|201642.8|201505.4|290
1730794200000|2024-11-05 08:10:00|201667.8|201542.5|201657.8|201532.8|201752|201627|201657.3|201532.3|201
1730794500000|2024-11-05 08:15:00|201657.5|201531.9|201587|201462|201657.5|201531.9|201560|201435|259
1730794800000|2024-11-05 08:20:00|201591.4|201466.4|201521.7|201396.7|201595.7|201466.4|201423.5|201298.5|241
1730795100000|2024-11-05 08:25:00|201526|201401|201582|201457|201588|201463|201478.6|201353.6|178
1730795400000|2024-11-05 08:30:00|201584.5|201459.5|201513|201388|201594.5|201469.5|201459.5|201334.5|232
1730795700000|2024-11-05 08:35:00|201512.9|201387.9|201447.7|201322.7|201522.7|201397.7|201430.1|201305.1|198
1730796000000|2024-11-05 08:40:00|201453.1|201328.1|201629.5|201504.5|201668.4|201512.6|201453.1|201328.1|156
1730796300000|2024-11-05 08:45:00|201629.2|201504.2|201632.5|201507.5|201692.8|201559.6|201583.5|201458.5|279
1730796600000|2024-11-05 08:50:00|201632.2|201507.2|201610.5|201485.5|201647.3|201522.3|201591.6|201466.6|174
1730796900000|2024-11-05 08:55:00|201616.2|201491.2|201572.3|201447.3|201656.7|201531.7|201565.3|201440.3|169
1730797200000|2024-11-05 09:00:00|201581.7|201456.7|201560.4|201435.4|201629|201504|201551.5|201426.5|327
1730797500000|2024-11-05 09:05:00|201563|201438|201511.9|201386.9|201626.8|201501.8|201506.3|201381.3|310
1730797800000|2024-11-05 09:10:00|201507.7|201382.7|201729.1|201604.1|201733.4|201608.4|201507.7|201313.5|140
1730798100000|2024-11-05 09:15:00|201735.1|201610.1|201808.3|201683.3|201842.3|201717.3|201714.7|201577.5|229
1730798400000|2024-11-05 09:20:00|201800.2|201675.2|201835.1|201710.1|201939.2|201814.2|201797.5|201672.5|264
1730798700000|2024-11-05 09:25:00|201835.7|201710.7|201823.2|201698.2|201949.6|201758|201821.7|201669.8|221
1730799000000|2024-11-05 09:30:00|201825.6|201700.6|201515.4|201384|201840.7|201714.9|201485.2|201360.2|273
1730799300000|2024-11-05 09:35:00|201511|201386|201449.4|201324.4|201602.1|201468.7|201437.6|201312.6|240
1730799600000|2024-11-05 09:40:00|201454.6|201329.6|201432.6|201307.6|201515.9|201390.9|201422.9|201297.3|186
1730799900000|2024-11-05 09:45:00|201433.4|201308.4|201461.5|201336.5|201508.3|201360|201424.1|201270.7|169
1730800200000|2024-11-05 09:50:00|201458.7|201333.7|201436.2|201311.2|201500.7|201354.4|201428|201271|76
1730800500000|2024-11-05 09:55:00|201441.2|201316.2|201305.7|201180.7|201464.9|201339.9|201250.4|201125.4|180
1730800800000|2024-11-05 10:00:00|201306.5|201181.5|201322.9|201197.9|201338.9|201213.9|201248.4|201123.4|264
1730801100000|2024-11-05 10:05:00|201320|201195|201182.6|201057.6|201336.9|201211.9|201174|201049|289
1730801400000|2024-11-05 10:10:00|201182.9|201057.9|201251|201126|201307.5|201131.4|201138.7|200948.4|176
1730801700000|2024-11-05 10:15:00|201251.2|201126.2|201301.1|201176.1|201345.6|201220.6|201213.8|201088.8|298
1730802000000|2024-11-05 10:20:00|201302|201177|201345.8|201220.8|201350.1|201225.1|201273|201120.3|129
1730802300000|2024-11-05 10:25:00|201346.4|201221.4|201294.7|201169.7|201383.8|201226.5|201278.9|201153.9|201
1730802600000|2024-11-05 10:30:00|201294.3|201169.3|201298.4|201173.4|201345.8|201179.1|201285.6|201111.1|93
1730802900000|2024-11-05 10:35:00|201292.3|201167.3|201211.7|201086.7|201298.3|201173.3|201204.2|201036.7|149
1730803200000|2024-11-05 10:40:00|201212|201087|201186.5|201038.5|201292.5|201167.5|201182.3|201038.2|239
1730803500000|2024-11-05 10:45:00|201181.9|201034|201190|201048.3|201226.5|201053.7|201180.6|200988.7|201
1730803800000|2024-11-05 10:50:00|201182.3|201040.5|201235.2|201110.2|201287.8|201149.6|201181.4|201040.5|197
1730804100000|2024-11-05 10:55:00|201230.2|201105.2|201189.5|201064.5|201282.9|201108.7|201167.6|201012.5|152
1730804400000|2024-11-05 11:00:00|201185.8|201060.8|201096.2|200971.2|201213.7|201060.8|201091.2|200966.2|122
1730804700000|2024-11-05 11:05:00|201096.6|200971.6|201234.9|201109.9|201239.2|201112.8|201092.8|200912.2|203
1730805000000|2024-11-05 11:10:00|201234.3|201109.3|201237.6|201112.6|201274.7|201149.7|201172.1|201011.1|144
1730805300000|2024-11-05 11:15:00|201234.6|201109.6|201207.6|201081.8|201331.1|201143.7|201204.1|201067.2|138
1730805600000|2024-11-05 11:20:00|201207|201082|201185.2|201055.1|201285|201108|201168.8|201038.9|109
1730805900000|2024-11-05 11:25:00|201183.7|201055.7|201117.9|200969.3|201200.3|201075.3|201101.4|200907.5|202
1730806200000|2024-11-05 11:30:00|201119.1|200968.2|200977.2|200852.2|201122.1|200980|200932.1|200807.1|249
1730806500000|2024-11-05 11:35:00|200974|200849|200945.4|200820.4|201016.1|200873|200926.8|200801.8|177
1730806800000|2024-11-05 11:40:00|200946.3|200821.3|200955.6|200830.6|200965.1|200830.6|200908.4|200751.3|188
1730807100000|2024-11-05 11:45:00|200955.8|200830.8|200936.4|200811.4|201026.4|200870.7|200924.8|200799.8|169
1730807400000|2024-11-05 11:50:00|200937|200812|201056.9|200931.9|201072.3|200947.3|200930.8|200805.8|180
1730807700000|2024-11-05 11:55:00|201072.8|200920.1|201186.7|201061.7|201205.2|201080.2|201020.8|200874.6|225
1730808000000|2024-11-05 12:00:00|201187.1|201062.1|201341.1|201216.1|201371|201224.3|201182.3|201057.3|442
1730808300000|2024-11-05 12:05:00|201340.7|201215.7|201230.2|201105.2|201340.7|201215.7|201160.8|201035.8|293
1730808600000|2024-11-05 12:10:00|201228.7|201103.7|201160.6|201035.6|201294.2|201169.2|201159.7|201034.7|199
1730808900000|2024-11-05 12:15:00|201155.4|201030.4|201315.7|201190.7|201315.7|201190.7|201131.8|201006.8|233
1730809200000|2024-11-05 12:20:00|201312.8|201187.6|201328.7|201203.7|201343.9|201218.9|201262.5|201137.5|297
1730809500000|2024-11-05 12:25:00|201328.1|201203.1|201388.1|201252.1|201428.3|201303.3|201295.3|201170.3|196
1730809800000|2024-11-05 12:30:00|201387.8|201252.4|201525.8|201400.8|201525.9|201430.5|201371.9|201246.9|322
1730810100000|2024-11-05 12:35:00|201524.7|201399.7|201485.2|201360.2|201542.4|201417.4|201413.2|201298.8|289
1730810400000|2024-11-05 12:40:00|201484.6|201359.6|201339.8|201214.8|201495.7|201370.7|201311.7|201192.9|331
1730810700000|2024-11-05 12:45:00|201339.5|201214.5|201436.3|201386.3|201440.5|201390.5|201282.5|201194.5|320
1730811000000|2024-11-05 12:50:00|201433.4|201383.4|201406.4|201356.4|201538.4|201413.4|201385.6|201260.6|404
1730811300000|2024-11-05 12:55:00|201397.2|201347.2|201552.9|201427.9|201555.1|201474.2|201388.9|201299.8|281
1730811600000|2024-11-05 13:00:00|201555.1|201430.1|201769.8|201644.8|201808.8|201683.2|201552.3|201427.3|289
1730811900000|2024-11-05 13:05:00|201768|201643|201525.1|201475.1|201769.6|201644.6|201496.9|201409.3|401
1730812200000|2024-11-05 13:10:00|201538.3|201488.3|201447.2|201397.2|201602|201507.5|201384.4|201299.2|430
1730812500000|2024-11-05 13:15:00|201452.7|201402.7|201352.7|201302.7|201527.1|201439.6|201343.2|201257|335
1730812800000|2024-11-05 13:20:00|201400.2|201275.2|201447.5|201322.5|201447.5|201343.8|201269|201165.1|454
1730813100000|2024-11-05 13:25:00|201447.7|201322.7|201421.2|201145.7|201532.2|201447|201333.1|201145.7|459
1730813400000|2024-11-05 13:30:00|201404.4|201134.1|201246.6|201121.6|201427.1|201224.4|201094.3|200988.7|295
1730813700000|2024-11-05 13:35:00|201236.8|201111.8|201194|201069|201330.4|201238.3|201159.3|201034.3|334
1730814000000|2024-11-05 13:40:00|201195.4|201070.4|201138.5|201013.5|201225.2|201100.2|201096.7|200981.4|317
1730814300000|2024-11-05 13:45:00|201139|201014|201058.5|200933.5|201188.5|201063.5|201044.8|200919.8|231
1730814600000|2024-11-05 13:50:00|201057.9|200932.9|201085.1|201035.1|201113.4|201037.7|200926.1|200857.2|418
1730814900000|2024-11-05 13:55:00|201085.5|201035.5|201333.4|201208.4|201356.1|201231.1|201069.8|201003.4|269
1730815200000|2024-11-05 14:00:00|201330.4|201205.4|201273.8|201223.8|201430.1|201305.1|201201.9|201078.8|279
1730815500000|2024-11-05 14:05:00|201288.6|201238.6|201202.8|201152.8|201371.5|201269.8|201201.4|201137.7|276
1730815800000|2024-11-05 14:10:00|201209.2|201159.2|201319.2|201194.2|201329.4|201196.3|201206.4|201101.8|256
1730816100000|2024-11-05 14:15:00|201311.4|201186.4|201412.1|201287.1|201505.6|201388|201298.8|201173.8|317
1730816400000|2024-11-05 14:20:00|201404.3|201279.3|201386.2|201261.2|201474.1|201377.5|201338.1|201213.1|419
1730816700000|2024-11-05 14:25:00|201381.8|201256.8|201196|201071|201421.3|201296.3|201087.3|201034.2|466
1730817000000|2024-11-05 14:30:00|201169|201044|201208.1|201083.1|201244.4|201121.4|201052.5|200963.2|495
1730817300000|2024-11-05 14:35:00|201208.6|201083.6|201468.6|201343.6|201468.6|201352|201067.2|200966.5|621
1730817600000|2024-11-05 14:40:00|201471.5|201346.5|201399.7|201206.9|201474.7|201349.7|201158.7|201033.7|563
1730817900000|2024-11-05 14:45:00|201401|201207.9|201503.4|201378.4|201536.9|201411.9|201364.4|201207.9|483
1730818200000|2024-11-05 14:50:00|201504.6|201379.6|201639.8|201514.8|201656.6|201535.8|201455|201339.7|398
1730818500000|2024-11-05 14:55:00|201645.3|201520.3|201681.7|201371.7|201705.7|201587.2|201574.1|201353.4|463
1730818800000|2024-11-05 15:00:00|201733.8|201423.8|201834.9|201709.9|201943.1|201797.7|201701.5|201423.8|693
1730819100000|2024-11-05 15:05:00|201839.5|201714.5|202011.4|201886.4|202021.6|201896.6|201808.5|201683.5|457
1730819400000|2024-11-05 15:10:00|202028.4|201903.4|202053.7|201928.7|202138.4|202013.4|201939.2|201814.2|564
1730819700000|2024-11-05 15:15:00|202073.1|201948.1|202131.8|202006.8|202355.4|202230.4|202062.4|201937.4|479
1730820000000|2024-11-05 15:20:00|202133|202008|202202.2|202152.2|202374.7|202269|202090.5|201965.5|420
1730820300000|2024-11-05 15:25:00|202203.9|202153.9|202434.8|202309.8|202514.7|202414.8|202166.5|202108.2|484
1730820600000|2024-11-05 15:30:00|202449.2|202324.2|202350.7|202225.7|202546.2|202444.6|202288.3|202225.7|395
1730820900000|2024-11-05 15:35:00|202354.1|202229.1|202687.1|202637.1|202815.5|202714.2|202284.6|202192.4|581
1730821200000|2024-11-05 15:40:00|202692.5|202642.5|202753.3|202628.3|202829.3|202746|202655.2|202570.2|539
1730821500000|2024-11-05 15:45:00|202752.5|202627.5|202805.9|202680.9|202952.3|202839|202675.7|202550.7|597
1730821800000|2024-11-05 15:50:00|202798.5|202673.5|203121.9|203071.9|203301.9|203190.8|202729|202636.6|652
1730822100000|2024-11-05 15:55:00|203150.9|203100.9|203094|203044|203416.7|203291.7|203009.9|202921.2|725
1730822400000|2024-11-05 16:00:00|203095.1|203045.1|203215.3|203165.3|203335.1|203232.6|203017.4|202948.6|578
1730822700000|2024-11-05 16:05:00|203226.4|203176.4|203431.6|203306.6|203649.9|203551.1|203201.9|203128.4|582
1730823000000|2024-11-05 16:10:00|203455.7|203330.7|203264.4|203139.4|203593|203466.4|203264.4|203131.8|544
1730823300000|2024-11-05 16:15:00|203277.4|203152.4|203244|203119|203416.3|203291.3|203164.4|203001.5|585
1730823600000|2024-11-05 16:20:00|203239.3|203114.3|202808.6|202758.6|203260.2|203114.3|202790.2|202705.5|523
1730823900000|2024-11-05 16:25:00|202805.7|202755.7|203162.1|203037.1|203190.1|203079.3|202798.4|202737|435
1730824200000|2024-11-05 16:30:00|203166.5|203041.5|203177.6|203052.6|203274.1|203149.1|203056.9|202961.2|445
1730824500000|2024-11-05 16:35:00|203184.5|203059.5|203019.4|202894.4|203189.9|203064.9|202826.2|202701.2|541
1730824800000|2024-11-05 16:40:00|203024.5|202899.5|202832.2|202707.2|203104.4|202979.4|202785.5|202660.5|553
1730825100000|2024-11-05 16:45:00|202831.8|202706.8|202465.2|202340.2|202893.1|202768.1|202384.9|202334.9|530
1730825400000|2024-11-05 16:50:00|202457.9|202332.9|202531.8|202406.8|202548|202423|202203.9|202153.9|502
1730825700000|2024-11-05 16:55:00|202556.6|202431.6|202531.9|202406.9|202583.5|202458.5|202413.7|202279.3|610
1730826000000|2024-11-05 17:00:00|202532.6|202407.6|202494.3|202369.3|202622.3|202497.3|202435.5|202310.5|601
1730826300000|2024-11-05 17:05:00|202489.5|202364.5|202408.5|202283.5|202489.5|202364.5|202195.9|202110.2|597
1730826600000|2024-11-05 17:10:00|202408.2|202283.2|202029.3|201904.3|202408.2|202283.2|202014.2|201889.2|602
1730826900000|2024-11-05 17:15:00|202027.3|201902.3|202096|201971|202193.6|202068.6|201901.5|201776.5|718
1730827200000|2024-11-05 17:20:00|202096.3|201971.3|202193.9|202068.9|202357.3|202232.3|202088.1|201963.1|513
1730827500000|2024-11-05 17:25:00|202194.5|202069.5|202298.5|202173.5|202392.5|202320.6|202185.2|202060.2|519
1730827800000|2024-11-05 17:30:00|202255.5|202130.5|202100.4|201975.4|202299.1|202174.1|202098.7|201973.7|633
1730828100000|2024-11-05 17:35:00|202090.9|201965.9|202075|201950|202175.2|202050.2|201985.9|201860.9|671
1730828400000|2024-11-05 17:40:00|202076.2|201951.2|201903.7|201778.7|202135.6|202010.6|201886.1|201761.1|429
1730828700000|2024-11-05 17:45:00|201904.2|201779.2|201905.1|201780.1|202007.5|201882.5|201904.2|201779.2|644
1730829000000|2024-11-05 17:50:00|201904.8|201779.8|201803.9|201678.9|201906.2|201781.2|201651.2|201526.2|543
1730829300000|2024-11-05 17:55:00|201799.1|201674.1|201860.8|201735.8|201885.5|201760.5|201791.6|201666.6|490
1730829600000|2024-11-05 18:00:00|201858|201733|201772.4|201647.4|201895.8|201770.8|201697.5|201572.5|593
1730829900000|2024-11-05 18:05:00|201774.6|201649.6|201752.2|201627.2|201845|201720|201594|201469|444
1730830200000|2024-11-05 18:10:00|201751.9|201626.9|201652|201527|201763.4|201638.4|201595.8|201470.8|578
1730830500000|2024-11-05 18:15:00|201651.7|201526.7|201503.2|201378.2|201651.7|201526.7|201422|201297|423
1730830800000|2024-11-05 18:20:00|201502.9|201377.9|201516.4|201391.4|201628.5|201503.5|201482.6|201357.6|483
1730831100000|2024-11-05 18:25:00|201518.1|201393.1|201547.5|201422.5|201552.7|201427.7|201414.4|201289.4|540
1730831400000|2024-11-05 18:30:00|201544.3|201419.3|201609.7|201484.7|201634.7|201509.7|201502.2|201377.2|515
1730831700000|2024-11-05 18:35:00|201610.2|201485.2|201698.9|201573.9|201777.9|201668.6|201580.5|201470.9|462
1730832000000|2024-11-05 18:40:00|201698.4|201573.4|201657.7|201607.7|201741.1|201617.5|201650.2|201555.2|514
1730832300000|2024-11-05 18:45:00|201648.5|201598.5|201600.9|201550.9|201727.6|201677.6|201560.5|201487.9|341
1730832600000|2024-11-05 18:50:00|201596.2|201546.2|201686.1|201636.1|201767.2|201663.5|201596.2|201502.5|418
1730832900000|2024-11-05 18:55:00|201682.4|201632.4|201720.8|201670.8|201777.3|201689.8|201662.8|201582.4|364
1730833200000|2024-11-05 19:00:00|201733.7|201683.7|201787.9|201737.9|201814.7|201764.7|201673|201623|322
1730833500000|2024-11-05 19:05:00|201790.4|201740.4|201863.5|201738.5|201949.9|201854.5|201752.3|201655.3|395
1730833800000|2024-11-05 19:10:00|201857.6|201732.6|201900.8|201775.8|201908.8|201797.8|201787.5|201675.7|417
1730834100000|2024-11-05 19:15:00|201902.1|201777.1|201328.6|201203.6|201938.9|201813.9|201310|201185|839
1730834400000|2024-11-05 19:20:00|201332.6|201207.6|201212.4|201087.4|201390.3|201265.3|201161.9|201036.9|441
1730834700000|2024-11-05 19:25:00|201200.7|201075.7|201221.8|201096.8|201275.9|201150.9|201065.3|200931.7|531
1730835000000|2024-11-05 19:30:00|201220.6|201095.6|201234.6|201109.6|201324|201149.7|201153.3|201028.3|386
1730835300000|2024-11-05 19:35:00|201232.6|201107.6|201259.9|201134.9|201395|201251.2|201194.5|201087.8|384
1730835600000|2024-11-05 19:40:00|201249.1|201124.1|201191|201066|201334|201215.2|201150|201025|445
1730835900000|2024-11-05 19:45:00|201189.1|201064.1|200958.8|200833.8|201272.6|201147.6|200946|200821|527
1730836200000|2024-11-05 19:50:00|200959.2|200834.2|200702.2|200577.2|201059.5|200934.5|200619.1|200534.3|650
1730836500000|2024-11-05 19:55:00|200717.7|200592.7|201003.5|200878.5|201022.8|200897.8|200676.8|200551.8|689
1730836800000|2024-11-05 20:00:00|200999.1|200874.1|200828.7|200703.7|201021.1|200896.1|200736.5|200611.5|665
1730837100000|2024-11-05 20:05:00|200828.3|200703.3|200826.9|200694.8|200918|200793|200774.5|200649.5|560
1730837400000|2024-11-05 20:10:00|200821.5|200691|200764.3|200639.3|200834.9|200699|200689.4|200564.4|464
1730837700000|2024-11-05 20:15:00|200764|200639|200915.7|200790.7|201026|200835.9|200757.1|200632.1|350
1730838000000|2024-11-05 20:20:00|200915.4|200790.4|200817.1|200692.1|200943.6|200818.6|200802.9|200677.9|408
1730838300000|2024-11-05 20:25:00|200810.7|200685.7|200679.7|200554.7|200854|200686.8|200657.5|200532.5|371
1730838600000|2024-11-05 20:30:00|200680|200555|200479.6|200338.9|200729|200559.1|200447.5|200322.5|341
1730838900000|2024-11-05 20:35:00|200478.9|200338.6|200675|200550|200677.6|200552.6|200428.4|200290.7|658
1730839200000|2024-11-05 20:40:00|200674.6|200549.6|200719.3|200669.3|200760.1|200684.1|200630.3|200537|474
1730839500000|2024-11-05 20:45:00|200731.9|200681.9|200692.9|200563.4|200772.4|200708.2|200657.4|200555.1|292
1730839800000|2024-11-05 20:50:00|200677.3|200563.7|200858.8|200733.8|200907.5|200764.7|200652.8|200527.8|439
1730840100000|2024-11-05 20:55:00|200856.2|200731.2|200851.7|200721.7|200931.9|200797|200834.2|200709.2|596
1730840400000|2024-11-05 21:00:00|200850.1|200717.7|200644.2|200462|200887.3|200717.7|200572.1|200425.1|374
1730840700000|2024-11-05 21:05:00|200636.9|200456.8|200770.1|200615.7|200797.7|200618.9|200603.5|200438.9|253
1730841000000|2024-11-05 21:10:00|200770.4|200615.6|200920.4|200773.3|200928.4|200781.8|200737.6|200602.4|266
1730841300000|2024-11-05 21:15:00|200919.5|200772.4|200845.8|200699.2|200926.3|200778.3|200832.3|200685.3|241
1730841600000|2024-11-05 21:20:00|200847.4|200699.6|200905.7|200754.4|200988|200759.4|200834.8|200614.7|129
1730841900000|2024-11-05 21:25:00|200906.1|200755.8|200900.2|200749.8|201004.7|200805.4|200889.8|200661.4|239
1730842200000|2024-11-05 21:30:00|200905.9|200756.6|200989|200813.1|201025.7|200843.3|200883.8|200736|397
1730842500000|2024-11-05 21:35:00|200994.7|200819|200936.8|200743.5|200995.5|200820.2|200896.5|200679.3|254
1730842800000|2024-11-05 21:40:00|200936.4|200744.8|201039.4|200874.4|201107.9|200896.5|200917.7|200684.3|146
1730843100000|2024-11-05 21:45:00|201037.7|200874.1|201347|201189.9|201356.5|201197.1|201036.4|200872.9|232
1730843400000|2024-11-05 21:50:00|201340.5|201181.9|201222.1|201059.7|201359.9|201197.4|201162.3|200943|201
1730843700000|2024-11-05 21:55:00|201215.2|201052.3|201232.5|200922.5|201336.4|201078.6|201213.7|200915.3|113
1730844000000|2024-11-05 22:00:00|201233.1|200923.1|201255|200945|201263.5|200953.5|201233.1|200923.1|5
1730844300000|2024-11-05 22:05:00|201242.5|200932.5|201260|200950|201260|200950|201200.7|200890.7|8
1730844600000|2024-11-05 22:10:00|201285|200975|201280|200970|201305.1|200995.1|201210.8|200900.8|21
1730844900000|2024-11-05 22:15:00|201282.9|200972.9|201310|201000|201310|201000|201282.9|200972.9|10
1730845500000|2024-11-05 22:25:00|201264.3|200954.3|201180|200870|201264.3|200954.3|201079.7|200769.7|33
1730845800000|2024-11-05 22:30:00|201212|200902|201185|200875|201212.7|200902.7|201160|200850|6
1730846700000|2024-11-05 22:45:00|201255|200945|201255|200945|201255|200945|201255|200945|1
1730847000000|2024-11-05 22:50:00|201247.6|200937.6|201235|200925|201247.6|200937.6|201177.9|200867.9|10
1730847300000|2024-11-05 22:55:00|201230.5|200920.5|201276.7|200966.7|201310|201000|201230.5|200920.5|14
1730847600000|2024-11-05 23:00:00|201310|201000|201369.1|201059.7|201495.8|201094.1|201304.5|200874|192
1730847900000|2024-11-05 23:05:00|201367|201057.5|201382.3|201130.3|201559|201157.7|201343.2|201006|62
1730848200000|2024-11-05 23:10:00|201359.1|201107.1|201503.4|201378.4|201712|201390.9|201353.7|201001|38
1730848500000|2024-11-05 23:15:00|201511.5|201386.5|201569.3|201410.8|201780|201449.9|201511.5|201200|53
1730848800000|2024-11-05 23:20:00|201769|201220|201714|201589|201914|201589|201589.9|201219|59
1730849100000|2024-11-05 23:25:00|201701.8|201576.8|201541|201416|201923|201588.1|201541|201244|50
1730849400000|2024-11-05 23:30:00|201557|201409.1|201364.2|201239.2|201557|201420.6|201238.6|200915|70
1730849700000|2024-11-05 23:35:00|201377.2|201252.2|201540.9|201384.6|201675.3|201536.7|201377.2|201252.2|68
1730850000000|2024-11-05 23:40:00|201520|201363.7|201398.7|201260.1|201668|201376.6|201316.1|201116|85
1730850300000|2024-11-05 23:45:00|201386.6|201248|201598.7|201460.1|201651.2|201512.6|201281.8|201143.2|97
1730850600000|2024-11-05 23:50:00|201609.4|201470.8|201579.3|201440.7|201612.1|201473.5|201547.4|201408.8|95
1730850900000|2024-11-05 23:55:00|201598.7|201460.1|201550.7|201395.1|201806.5|201460.1|201441|201201.5|60
1730851200000|2024-11-06 00:00:00|201541.8|201380.8|201721.8|201509.7|201745.8|201573.6|201470.1|201250.6|80
1730851500000|2024-11-06 00:05:00|201738.4|201526.2|201699.8|201574.8|201973|201848|201699.8|201410|192
1730851800000|2024-11-06 00:10:00|201709.9|201584.9|202314|202189|202496.6|202371.6|201697.8|201572.8|237
1730852100000|2024-11-06 00:15:00|202296.5|202171.5|201971.4|201846.4|202394.1|202269.1|201883.8|201580.3|241
1730852400000|2024-11-06 00:20:00|201977.4|201852.4|202332.2|202186.6|202370.9|202227.3|201840.5|201586.3|238
1730852700000|2024-11-06 00:25:00|202320.5|202174.9|202438.6|202313.6|202521.2|202349.1|202193.8|202054.7|175
1730853000000|2024-11-06 00:30:00|202430.9|202305.9|202917|202568|202917|202780.9|202380.6|202255.6|339
1730853300000|2024-11-06 00:35:00|202925|202575|202748.4|202623.4|203021.1|202896.1|202454.2|202329.2|349
1730853600000|2024-11-06 00:40:00|202809.1|202671.7|203211.8|203086.8|203322|203197|202800.3|202671.7|417
1730853900000|2024-11-06 00:45:00|203219.5|203094.5|203181.6|203056.6|203315.1|203190.1|203065.4|202940.4|317
1730854200000|2024-11-06 00:50:00|203195.6|203070.6|203152.8|203027.8|203195.7|203070.7|203107.2|202982.2|296
1730854500000|2024-11-06 00:55:00|203153.1|203028.1|203428.3|203148.2|203447.2|203322.2|203139.2|203014.2|194
1730854800000|2024-11-06 01:00:00|203499.3|203219|203925|203800|203957.8|203832.8|203313.9|203188.9|488
1730855100000|2024-11-06 01:05:00|203942.5|203817.5|203716.5|203591.5|204038.1|203913.1|203483.9|203358.9|524
1730855400000|2024-11-06 01:10:00|203742.7|203617.7|203733.1|203608.1|203852.2|203712.8|203306.9|203181.9|336
1730855700000|2024-11-06 01:15:00|203721|203596|203511.7|203386.7|203737.6|203612.6|203152.7|202985|459
1730856000000|2024-11-06 01:20:00|203532.3|203407.3|203268.1|203143.1|203741.6|203616.6|203153.5|203028.5|414
1730856300000|2024-11-06 01:25:00|203278.3|203153.3|203978.6|203853.6|204027.7|203902.7|203238.1|203113.1|466
1730856600000|2024-11-06 01:30:00|203972.5|203847.5|203865.2|203740.2|203978.9|203853.9|203606.9|203481.9|513
1730856900000|2024-11-06 01:35:00|203865.3|203740.3|203792.3|203667.3|204043.6|203918.6|203702.9|203577.9|422
1730857200000|2024-11-06 01:40:00|203811.7|203686.7|203623|203498|203855.7|203730.7|203440.3|203315.3|330
1730857500000|2024-11-06 01:45:00|203619.1|203494.1|203987.9|203849.3|204037.7|203899.1|203560.4|203435.4|399
1730857800000|2024-11-06 01:50:00|204005|203866.4|204038.5|203913.5|204213|204088|203936.6|203811.6|360
1730858100000|2024-11-06 01:55:00|204055.4|203930.4|204383.3|204255.4|204490.4|204365.4|204013.2|203888.2|470
1730858400000|2024-11-06 02:00:00|204411.3|204286.3|204487.6|204362.6|204487.6|204362.6|204318|204193|284
1730858700000|2024-11-06 02:05:00|204500.4|204375.4|204751|204626|204872.7|204747.7|204371.9|204242.4|409
1730859000000|2024-11-06 02:10:00|204773.2|204648.2|204992.2|204867.2|205070.8|204945.8|204683.4|204558.4|646
1730859300000|2024-11-06 02:15:00|204985.1|204860.1|205364.6|205239.6|205392.5|205267.5|204902.1|204777.1|468
1730859600000|2024-11-06 02:20:00|205356|205231|205272.2|205147.2|205361.3|205236.3|205145.4|204985.8|278
1730859900000|2024-11-06 02:25:00|205261.8|205136.8|205812.3|205687.3|206023|205898|205253.4|205128.4|367
1730860200000|2024-11-06 02:30:00|205850.4|205725.4|206388.3|206172.5|206578|206453|205808.7|205683.7|591
1730860500000|2024-11-06 02:35:00|206346.3|206147|206551.4|206411.3|206735.6|206567.2|206213.4|206036.9|731
1730860800000|2024-11-06 02:40:00|206514|206389|206515.6|206291.7|206643.5|206444.1|206282.2|206102.6|581
1730861100000|2024-11-06 02:45:00|206515.8|206292.3|205889.8|205690|206547|206305.5|205626.3|205458.1|602
1730861400000|2024-11-06 02:50:00|205895.1|205695.4|205927.6|205717.8|206427.7|206222.1|205808.8|205655.6|592
1730861700000|2024-11-06 02:55:00|205902.3|205713.1|206362.5|206157.5|206389.5|206203.1|205897.4|205709.9|508
1730862000000|2024-11-06 03:00:00|206370.7|206165.6|206902.9|206654.6|206986.5|206784.2|206325.4|206112.2|700
1730862300000|2024-11-06 03:05:00|206892.7|206644.4|206808.6|206600.3|206954.9|206772.5|206737.7|206525|517
1730862600000|2024-11-06 03:10:00|206805.5|206594.1|206814|206616.4|206881.8|206671.6|206320.5|206123.9|690
1730862900000|2024-11-06 03:15:00|206809|206617|207063.4|206832.9|207135.7|206953.7|206809|206617|491
1730863200000|2024-11-06 03:20:00|207050|206819.5|207114.7|206894.7|207127.6|206917.6|206704.9|206458.1|630
1730863500000|2024-11-06 03:25:00|207114.6|206894.9|207082.3|206878.3|207136.5|206941.6|207054.8|206844|462
1730863800000|2024-11-06 03:30:00|207082|206880.7|207113.1|206939.7|207150.9|207006.1|206944.3|206777.9|568
1730864100000|2024-11-06 03:35:00|207112.7|206947.9|207113.5|206988.5|207119.3|206988.5|206953.5|206780.6|573
1730864400000|2024-11-06 03:40:00|207101.8|206976.8|207557.4|207399.5|207669.9|207494|207084|206959|826
1730864700000|2024-11-06 03:45:00|207572.6|207422.3|207405.6|207184.7|207617.8|207463.1|207175.9|206960.5|783
1730865000000|2024-11-06 03:50:00|207398.5|207177.5|207375.3|207200.3|207429.3|207230.5|207313.3|207114.9|577
1730865300000|2024-11-06 03:55:00|207375.1|207198.2|206823.5|206622.2|207375.1|207198.2|206778.6|206575.1|467
1730865600000|2024-11-06 04:00:00|206813.5|206613.8|206617.8|206392|207056.7|206855.4|206584.7|206366.4|500
1730865900000|2024-11-06 04:05:00|206614.4|206403.5|206529.1|206326.2|206842.5|206659.4|206515.4|206316.6|355
1730866200000|2024-11-06 04:10:00|206523.5|206320.7|206603.4|206478.4|206683.4|206486.2|206442.8|206241.3|453
1730866500000|2024-11-06 04:15:00|206649.2|206431.9|206963.5|206752.3|206963.5|206753.8|206553.8|206382.8|411
1730866800000|2024-11-06 04:20:00|206960|206752.6|207482.6|207271.3|207710.5|207563.4|206887.8|206654.9|474
1730867100000|2024-11-06 04:25:00|207482.7|207270.9|207626.4|207447.9|207657.3|207462.2|207322.1|207146.5|398
1730867400000|2024-11-06 04:30:00|207618.7|207440.3|207609.5|207393.4|207785.8|207642.9|207476|207307.7|421
1730867700000|2024-11-06 04:35:00|207608|207394.2|207443.5|207236.6|207672.6|207504.7|207307.3|207140.3|360
1730868000000|2024-11-06 04:40:00|207434.3|207238.8|207307.5|207115.7|207507|207278.2|207052.5|206798.8|578
1730868300000|2024-11-06 04:45:00|207285.7|207048.8|207269.8|207061.6|207299.3|207107.6|207134.4|206860.9|395
1730868600000|2024-11-06 04:50:00|207271.5|207061.4|207407.5|207186.4|207416.8|207193.1|207179.8|206959.2|367
1730868900000|2024-11-06 04:55:00|207407.1|207176.5|207384.5|207158.5|207641.8|207472.2|207315.5|207128.6|443
1730869200000|2024-11-06 05:00:00|207372.3|207145.4|206623.9|206367.9|207477.1|207246.9|206552.8|206311.9|578
1730869500000|2024-11-06 05:05:00|206618.2|206355|205864.5|205520.6|206766.2|206528.7|205673.1|205347.3|651
1730869800000|2024-11-06 05:10:00|205861.5|205532.3|206058.5|205760.3|206207.8|205854.8|205682.9|205349.9|547
1730870100000|2024-11-06 05:15:00|206007.7|205809.2|206060.4|205803.2|206231.1|205971|205957.1|205741.2|414
1730870400000|2024-11-06 05:20:00|206057.2|205803.9|206155.9|205929.1|206187|205953.6|205717.2|205495.3|423
1730870700000|2024-11-06 05:25:00|206140.4|205918.4|206621.8|206345.2|206639.3|206442.2|206072.3|205816|448
1730871000000|2024-11-06 05:30:00|206622.2|206418|206866.2|206653.2|206942.1|206673.3|206384.2|206147.5|425
1730871300000|2024-11-06 05:35:00|206856.2|206639.7|206791.3|206606.1|206878.3|206670.2|206725.6|206509.6|851
1730871600000|2024-11-06 05:40:00|206788|206603.1|206703.3|206460.7|206838.3|206650.7|206576.5|206398.1|626
1730871900000|2024-11-06 05:45:00|206703.6|206461.1|206416.2|206291.2|206723.2|206518.7|206411.4|206231.2|777
1730872200000|2024-11-06 05:50:00|206417|206292|207393.8|207045.9|207580|207344.7|206197.9|206023.6|655
1730872500000|2024-11-06 05:55:00|207458.5|207050.9|207225.7|207007.9|207516.3|207291.2|207213.9|206951.6|612
1730872800000|2024-11-06 06:00:00|207216.5|207007.6|207719.2|207580.6|207743.5|207580.6|207100.9|206881.8|712
1730873100000|2024-11-06 06:05:00|207708.6|207570|207629.3|207452.9|207828.8|207649.6|207511|207363.7|493
1730873400000|2024-11-06 06:10:00|207636.4|207446.7|207471.9|207281.4|207801.2|207666.3|207420.4|207236.9|468
1730873700000|2024-11-06 06:15:00|207471.6|207281.1|207530.1|207265.6|207593|207366.5|207342|207167.7|473
1730874000000|2024-11-06 06:20:00|207539.5|207276.7|207877.7|207712.9|207877.7|207712.9|207506.4|207276.7|409
1730874300000|2024-11-06 06:25:00|207878.9|207714.6|207884.4|207711.7|207930.8|207754.6|207766.2|207494.7|551
1730874600000|2024-11-06 06:30:00|207887.4|207711.1|208085.4|207915.2|208085.4|207915.2|207774.2|207603.4|502
1730874900000|2024-11-06 06:35:00|208080.9|207910.8|208111.3|207930.2|208231.7|208021.6|208009.3|207780.3|513
1730875200000|2024-11-06 06:40:00|208107.6|207926.9|208135.7|207991.9|208136.4|208011.4|207683.1|207502.6|500
1730875500000|2024-11-06 06:45:00|208135.5|207992.3|208016.8|207891.8|208149.2|207995.5|208002.7|207867.9|359
1730875800000|2024-11-06 06:50:00|207994.6|207869.3|208067.4|207884|208144.5|207978.4|207994.6|207855.9|543
1730876100000|2024-11-06 06:55:00|208078.1|207888.5|207788.7|207579.9|208104.5|207922.9|207424.8|207223.4|721
1730876400000|2024-11-06 07:00:00|207782|207573.3|207240.3|206948.9|207784.3|207575.3|207175.1|206921.3|702
1730876700000|2024-11-06 07:05:00|207232.9|206946.1|207483|207346.8|207483|207346.8|206980.5|206812.2|720
1730877000000|2024-11-06 07:10:00|207474.2|207345.5|207618.5|207493.5|207964.6|207828.6|207459.4|207325|564
1730877300000|2024-11-06 07:15:00|207625.8|207500.8|207487|207308.7|207688.3|207557.7|207380.3|207203|468
1730877600000|2024-11-06 07:20:00|207492.2|207309.5|207118.8|206915.5|207606.6|207393.2|207062.5|206859.6|539
1730877900000|2024-11-06 07:25:00|207119.1|206915.8|207433.5|207265.2|207464.6|207288.2|207006.9|206844|359
1730878200000|2024-11-06 07:30:00|207434.9|207266.6|207749.7|207619.7|207798.9|207641.5|207432.3|207262.2|373
1730878500000|2024-11-06 07:35:00|207780.4|207585.6|207181.8|206869.8|207964.2|207807.6|207114.4|206836.9|685
1730878800000|2024-11-06 07:40:00|207188.1|206876.1|207145.1|206904.1|207366.9|207185.5|206126.7|205814.7|718
1730879100000|2024-11-06 07:45:00|207158|206917|206601.6|206434.2|207285.7|207069.8|206600.8|206429.1|573
1730879400000|2024-11-06 07:50:00|206638.6|206434.7|206736.4|206535.7|207014|206818.4|206567.7|206404.7|629
1730879700000|2024-11-06 07:55:00|206738.4|206537.7|206396.1|206195.9|206764.7|206580.5|206082.8|205770.8|671
1730880000000|2024-11-06 08:00:00|206405.4|206205.1|206158.1|205994.7|206686.7|206498.3|206109.5|205942.7|829
1730880300000|2024-11-06 08:05:00|206158.4|205995.1|206302.4|206134.7|206421.1|206272.7|206090.1|205841.3|830
1730880600000|2024-11-06 08:10:00|206300.3|206133|206536.1|206224.1|206544.3|206388.2|206201.1|206046.7|653
1730880900000|2024-11-06 08:15:00|206536.7|206224.7|206302.2|206099|206536.7|206371|206078|205903.6|380
1730881200000|2024-11-06 08:20:00|206301.5|206099.1|205963.9|205763.2|206357.5|206102.5|205689.5|205486.5|438
1730881500000|2024-11-06 08:25:00|205970.9|205770.3|205692.8|205492.5|206096.6|205896|205544.1|205360.5|450
1730881800000|2024-11-06 08:30:00|205699.3|205499.1|206162.4|206011.2|206193|206032.7|205653.4|205452.7|351
1730882100000|2024-11-06 08:35:00|206161.7|206026.7|206304.1|206132.5|206448.1|206277.3|206110.4|205949.9|439
1730882400000|2024-11-06 08:40:00|206293.2|206125.2|205876.1|205672.9|206384.5|206224.7|205844.2|205672.9|492
1730882700000|2024-11-06 08:45:00|205868.8|205672.5|205421.3|205220.7|205897.2|205696.6|205296.5|205128.1|602
1730883000000|2024-11-06 08:50:00|205430.6|205229.9|204984.2|204783.6|205456.5|205270.1|204633.1|204447.2|618
1730883300000|2024-11-06 08:55:00|204987.2|204827.3|205071.1|204863.2|205138.1|204930.5|204572.2|204405.5|491
1730883600000|2024-11-06 09:00:00|205072.5|204864.5|205415.7|205215.1|205499.3|205324.1|205072.5|204864.5|479
1730883900000|2024-11-06 09:05:00|205404.5|205203.9|205525.3|205324.7|205702.3|205526.7|205365.5|205188.3|561
1730884200000|2024-11-06 09:10:00|205481.4|205285.5|205460.9|205260.3|205631.7|205460.1|205383.5|205204.9|430
1730884500000|2024-11-06 09:15:00|205449.5|205248.9|205938.9|205738.3|205967.2|205766.9|205429.5|205229.2|539
1730884800000|2024-11-06 09:20:00|205887.8|205727.9|206282.7|206082.4|206373.3|206153.7|205778.3|205560.3|714
1730885100000|2024-11-06 09:25:00|206303.2|206082.1|206316.2|206151.8|206435.5|206225|206218.3|206021.6|460
1730885400000|2024-11-06 09:30:00|206312.5|206148.5|206091.3|205913.7|206583.6|206427.2|206052.7|205885.3|476
1730885700000|2024-11-06 09:35:00|206083.9|205919.8|206257.8|206034.3|206307.3|206034.3|205925.7|205688.5|310
1730886000000|2024-11-06 09:40:00|206375.5|206063.5|206633.1|206469.3|206720.5|206518.6|206340.3|206062.3|529
1730886300000|2024-11-06 09:45:00|206637.6|206473.9|206624|206399.4|206680.9|206484.5|206360.8|206170.7|390
1730886600000|2024-11-06 09:50:00|206616.4|206406.9|206284|206039.3|206654|206421.3|206074.1|205849.3|341
1730886900000|2024-11-06 09:55:00|206284.1|206036.8|206526.7|206313.1|206635.5|206470.1|206279.8|206036.8|459
1730887200000|2024-11-06 10:00:00|206527.3|206310.2|206875.3|206686.9|206876.2|206699.1|206440.6|206214.4|536
1730887500000|2024-11-06 10:05:00|206864.4|206688|206755.9|206544.9|206941.4|206744.5|206726.5|206517.8|397
1730887800000|2024-11-06 10:10:00|206742.3|206546.4|207336.6|207146.7|207370.8|207209.4|206731.5|206539.3|515
1730888100000|2024-11-06 10:15:00|207335.6|207146.3|207131.8|206954.1|207649.6|207524.6|207081.1|206942.7|560
1730888400000|2024-11-06 10:20:00|207132.8|206954.7|206824.1|206660|207246.5|207027.1|206786.2|206653.3|419
1730888700000|2024-11-06 10:25:00|206824.4|206660.3|206554.3|206389.8|206824.4|206660.3|206502|206358.2|465
1730889000000|2024-11-06 10:30:00|206559.9|206395.5|206683.3|206558.3|206727.7|206584.8|206453.1|206293.9|389
1730889300000|2024-11-06 10:35:00|206725.9|206561.9|206271.2|206146.2|206731.5|206597.9|206260.8|206135.8|290
1730889600000|2024-11-06 10:40:00|206271.4|206146.4|206384.6|206249.9|206584.6|206420.2|206270.5|206066.6|234
1730889900000|2024-11-06 10:45:00|206357.2|206232.2|206645.9|206481.9|206743.3|206554.9|206335.2|206210.2|241
1730890200000|2024-11-06 10:50:00|206647.1|206483.1|206412.9|206287.9|206647.1|206519.2|206406.4|206242.3|513
1730890500000|2024-11-06 10:55:00|206412.7|206287.7|206491.5|206366.5|206617.1|206477.1|206359.9|206234.9|242
1730890800000|2024-11-06 11:00:00|206491.6|206366.6|206375.1|206207.7|206642|206511.7|206375.1|206207.7|417
1730891100000|2024-11-06 11:05:00|206388.2|206171.9|206469.3|206305.3|206550|206328.4|206192.5|206045.2|370
1730891400000|2024-11-06 11:10:00|206473.2|206309.1|206433.5|206269.5|206550|206316.3|206265|206130.4|253
1730891700000|2024-11-06 11:15:00|206434.2|206269.8|207019.5|206854|207055.3|206891.2|206428.5|206264.4|423
1730892000000|2024-11-06 11:20:00|207020.2|206854.3|207123.3|206922.7|207467.8|207318.6|207008.5|206835.1|460
1730892300000|2024-11-06 11:25:00|207123.6|206923|207463.6|207308.1|207544.9|207353.4|207113.4|206923|346
1730892600000|2024-11-06 11:30:00|207460|207310.8|207291.3|207090.6|207552.5|207352.3|207213.9|206985|459
1730892900000|2024-11-06 11:35:00|207281.5|207080.8|207682.8|207482.2|207751|207588.6|207162.7|206958.7|532
1730893200000|2024-11-06 11:40:00|207681.1|207480.5|207720.5|207520.2|207786.8|207612.5|207592.5|207400.3|420
1730893500000|2024-11-06 11:45:00|207720.1|207519.9|207643.7|207443.4|207786|207561.7|207607.8|207433.8|285
1730893800000|2024-11-06 11:50:00|207642|207441.7|207536.6|207292.7|207696.5|207444.1|207410.8|207134.6|331
1730894100000|2024-11-06 11:55:00|207536.9|207293|207383.1|207206.7|207537.3|207374.5|207259.6|207117.7|421
1730894400000|2024-11-06 12:00:00|207377.6|207202.9|206744.3|206570.3|207403.8|207263.9|206586.6|206401|551
1730894700000|2024-11-06 12:05:00|206744|206569.9|206670.4|206488.9|206920.1|206772.4|206603.5|206429.7|603
1730895000000|2024-11-06 12:10:00|206670.9|206494.4|206723.7|206552.3|206817.7|206652.7|206624.4|206432.5|595
1730895300000|2024-11-06 12:15:00|206723.4|206552|206793.1|206657|206804.1|206674.6|206595.3|206423.9|621
1730895600000|2024-11-06 12:20:00|206794.4|206618.7|206733.4|206570.9|207009.5|206868.6|206688.3|206563.3|421
1730895900000|2024-11-06 12:25:00|206740.1|206577.6|207172.1|206977.2|207181.9|206998.8|206704.8|206573.4|440
1730896200000|2024-11-06 12:30:00|207165.3|206970.3|206632.8|206439.4|207304.4|207133.3|206513.2|206378.7|691
1730896500000|2024-11-06 12:35:00|206634.1|206440.4|206446.9|206321.9|206725.5|206600.5|206390.5|206265.5|611
1730896800000|2024-11-06 12:40:00|206447|206322|206368.3|206243.3|206696.8|206543.1|206341.7|206216.7|708
1730897100000|2024-11-06 12:45:00|206367.1|206242.1|206207.8|206082.8|206367.1|206242.1|205906.9|205781.9|616
1730897400000|2024-11-06 12:50:00|206205|206080|206210.5|206085.5|206369.4|206242.9|205987.7|205862.7|528
1730897700000|2024-11-06 12:55:00|206210.3|206085.3|206453|206328|206543|206418|206138.9|206013.9|534
1730898000000|2024-11-06 13:00:00|206452.8|206327.8|206420.4|206295.4|206557.9|206457.7|206366.6|206250.7|584
1730898300000|2024-11-06 13:05:00|206438.9|206313.9|206471.7|206346.7|206481.8|206363.3|206372.1|206247.1|441
1730898600000|2024-11-06 13:10:00|206465.2|206340.2|206400.8|206275.8|206476.2|206377.5|206324.7|206217.9|582
1730898900000|2024-11-06 13:15:00|206414.5|206289.5|206241.2|206116.2|206497.2|206402.6|206203.4|206104.7|615
1730899200000|2024-11-06 13:20:00|206237.1|206112.1|205873.3|205823.3|206267.8|206142.8|205493.9|205407.9|677
1730899500000|2024-11-06 13:25:00|205886.7|205836.7|205783.2|205658.2|205946.6|205836.7|205692.7|205606.3|556
1730899800000|2024-11-06 13:30:00|205780.5|205655.5|206080.1|205955.1|206186.5|206079.6|205770.3|205650.7|558
1730900100000|2024-11-06 13:35:00|206083.4|205958.4|206364.8|206314.8|206468.8|206346.6|205976.8|205858.6|698
1730900400000|2024-11-06 13:40:00|206371.6|206321.6|206295.5|206170.5|206658.8|206533.8|206194.1|206079.8|883
1730900700000|2024-11-06 13:45:00|206307.4|206182.4|206049|205924|206373.7|206248.7|205909.7|205841|633
1730901000000|2024-11-06 13:50:00|206049.8|205924.8|205901|205851|206057.7|205932.7|205798.9|205694.8|688
1730901300000|2024-11-06 13:55:00|205912.6|205862.6|205938.9|205813.9|206193.9|206079.4|205860.7|205735.7|748
1730901600000|2024-11-06 14:00:00|205938.1|205813.1|206435.7|206306.6|206461.4|206345.3|205938.1|205813.1|750
1730901900000|2024-11-06 14:05:00|206439.6|206308.3|206139.4|206014.4|206483.1|206358.1|206103.2|205978.2|690
1730902200000|2024-11-06 14:10:00|206148.3|206023.3|205893|205843|206174.2|206049.2|205811.1|205701.9|638
1730902500000|2024-11-06 14:15:00|205921.3|205796.3|205925.8|205800.8|206144.2|206042.9|205854.8|205730.2|683
1730902800000|2024-11-06 14:20:00|205930.9|205805.9|206183|206058|206236.5|206111.5|205792.9|205701.9|632
1730903100000|2024-11-06 14:25:00|206173.8|206048.8|206197.8|206072.8|206350.3|206220.9|206089.7|205964.7|556
1730903400000|2024-11-06 14:30:00|206157.9|206032.9|206295.5|206170.5|206308|206183|206040.4|205915.4|633
1730903700000|2024-11-06 14:35:00|206296.5|206171.5|206339.3|206214.3|206366.5|206241.5|206171.2|206046.2|715
1730904000000|2024-11-06 14:40:00|206338.7|206213.7|205957.9|205832.9|206362|206237|205946.4|205821.4|517
1730904300000|2024-11-06 14:45:00|205960.2|205835.2|206060.3|205935.3|206185.5|206060.5|205860.8|205758.8|738
1730904600000|2024-11-06 14:50:00|206059.6|205934.6|205872.7|205747.7|206203.2|206106.6|205850.8|205747.7|718
1730904900000|2024-11-06 14:55:00|205876.8|205751.8|205844.8|205719.8|205941.7|205854.3|205656.9|205551.3|588
1730905200000|2024-11-06 15:00:00|205832.1|205707.1|205372.5|205247.5|205839.4|205714.4|205244.2|205119.2|798
1730905500000|2024-11-06 15:05:00|205381.6|205256.6|204978.7|204853.7|205381.6|205294|204859.1|204761.8|723
1730905800000|2024-11-06 15:10:00|204979.7|204854.7|204436.4|204311.4|204981.4|204901.1|204136.1|203979.2|802
1730906100000|2024-11-06 15:15:00|204435.6|204310.6|204680.7|204555.7|204699.7|204574.7|204289.2|204187.9|745
1730906400000|2024-11-06 15:20:00|204677.3|204552.3|204689|204564|204775.1|204635.7|204394.1|204269.1|731
1730906700000|2024-11-06 15:25:00|204688|204563|203803.6|203668|204738.9|204620.9|203593.2|203471|710
1730907000000|2024-11-06 15:30:00|203800.1|203675.1|203861.1|203736.1|204051.5|203926.5|203693.9|203590.1|792
1730907300000|2024-11-06 15:35:00|203819.5|203769.5|203928.1|203803.1|203942.7|203817.7|203493.5|203368.5|619
1730907600000|2024-11-06 15:40:00|203922.6|203797.6|203361.4|203236.4|203947.7|203843.1|203348.1|203223.1|635
1730907900000|2024-11-06 15:45:00|203363.6|203238.6|202969.9|202844.9|203392.4|203267.4|202840.1|202715.1|698
1730908200000|2024-11-06 15:50:00|202968.9|202843.9|202732.5|202607.5|203050.9|202925.9|202322.8|202197.8|823
1730908500000|2024-11-06 15:55:00|202732.4|202607.4|202258.7|202133.7|202844.9|202711.7|202014|201889|754
1730908800000|2024-11-06 16:00:00|202258.6|202133.6|202231|202106|202321.8|202227.5|201940.6|201815.6|715
1730909100000|2024-11-06 16:05:00|202231.2|202106.2|202644.9|202515|202644.9|202515|202031.5|201906.5|744
1730909400000|2024-11-06 16:10:00|202694.1|202566.1|202558.8|202433.8|202763|202638|202486.9|202361.9|689
1730909700000|2024-11-06 16:15:00|202559.3|202434.3|202960.2|202835.2|202964.5|202839.5|202527.5|202402.5|622
1730910000000|2024-11-06 16:20:00|202952.7|202827.7|202703.1|202578.1|203037.2|202909.5|202660.4|202535.4|646
1730910300000|2024-11-06 16:25:00|202702.8|202577.8|202703.7|202578.7|202727.6|202602.6|202510.3|202385.3|609
1730910600000|2024-11-06 16:30:00|202707.2|202582.2|202751.1|202626.1|202831.5|202706.5|202626.2|202529.3|592
1730910900000|2024-11-06 16:35:00|202753.4|202628.4|202466.5|202416.5|202763.1|202638.1|202453.9|202360.4|594
1730911200000|2024-11-06 16:40:00|202466.7|202416.7|202646.8|202521.8|202693.9|202568.9|202370.6|202287.6|711
1730911500000|2024-11-06 16:45:00|202644.4|202519.4|202607.3|202482.3|202690|202595.6|202476.3|202351.3|635
1730911800000|2024-11-06 16:50:00|202604.9|202479.9|202568.3|202443.3|202681.6|202581.8|202487.6|202362.6|614
1730912100000|2024-11-06 16:55:00|202567.5|202442.5|202674|202549|202674|202549|202507.9|202419.3|565
1730912400000|2024-11-06 17:00:00|202676.9|202551.9|203227.2|203102.2|203234.4|203109.4|202628.9|202546.6|596
1730912700000|2024-11-06 17:05:00|203225.1|203100.1|203484.1|203359.1|203526.8|203415.4|203222.5|203097.5|563
1730913000000|2024-11-06 17:10:00|203484.3|203359.3|203568.6|203443.6|203578.9|203453.9|203296.9|203185.5|554
1730913300000|2024-11-06 17:15:00|203570.6|203445.6|203600.5|203475.5|203720.4|203595.4|203515|203390|597
1730913600000|2024-11-06 17:20:00|203601.5|203476.5|203038.8|202913.8|203625.2|203500.2|203038.6|202913.6|656
1730913900000|2024-11-06 17:25:00|203038.6|202913.6|202797.3|202672.3|203093.4|202968.4|202606.3|202491.3|725
1730914200000|2024-11-06 17:30:00|202799.6|202674.6|202461|202336|202821.1|202696.1|202352.5|202227.5|576
1730914500000|2024-11-06 17:35:00|202461.2|202336.2|202614.7|202489.7|203006.8|202898.2|202461.2|202336.2|645
1730914800000|2024-11-06 17:40:00|202615.2|202490.2|202557.1|202432.1|202700.5|202628.9|202520.9|202410.5|454
1730915100000|2024-11-06 17:45:00|202559.1|202434.1|202655.7|202530.7|202663.9|202538.9|202544.7|202419.7|428
1730915400000|2024-11-06 17:50:00|202655.4|202530.4|202451.1|202326.1|202658.3|202533.3|202327.6|202202.6|525
1730915700000|2024-11-06 17:55:00|202449.5|202324.5|202528.7|202403.7|202595.4|202470.4|202420.5|202294.4|417
1730916000000|2024-11-06 18:00:00|202523.2|202398.2|202109.1|201933.9|202523.7|202420.6|201995.3|201870.3|665
1730916300000|2024-11-06 18:05:00|202109.5|201933.6|202051.9|201926.9|202271.4|202146.4|202032|201907|616
1730916600000|2024-11-06 18:10:00|202048.5|201923.5|201247.4|201122.4|202097|201972|201068.5|200943.5|779
1730916900000|2024-11-06 18:15:00|201243.5|201118.5|200547.4|200422.4|201385.5|201277.9|200109.1|199984.1|798
1730917200000|2024-11-06 18:20:00|200542.1|200417.1|200906.3|200781.3|200953.1|200824.6|200451.1|200326.1|678
1730917500000|2024-11-06 18:25:00|200906.7|200781.7|200809.7|200684.7|200978.5|200853.5|200653.6|200528.6|510
1730917800000|2024-11-06 18:30:00|200806|200681|200550|200425|200824.2|200732.2|200369.3|200246.4|572
1730918100000|2024-11-06 18:35:00|200563|200438|200854.1|200693.1|200876.7|200706.7|200373.4|200262.2|685
1730918400000|2024-11-06 18:40:00|200854|200693.3|200626.2|200501.2|200920.6|200808.8|200612.8|200487.8|507
1730918700000|2024-11-06 18:45:00|200626.6|200501.6|200587.1|200462.1|200720.2|200659.7|200380.7|200255.7|589
1730919000000|2024-11-06 18:50:00|200587.8|200462.8|200846|200721|200903.3|200801.2|200559|200459.9|497
1730919300000|2024-11-06 18:55:00|200845.6|200720.6|200890.2|200765.2|200890.6|200792.8|200703.9|200578.9|427
1730919600000|2024-11-06 19:00:00|200890.4|200765.4|201111.5|200986.5|201120|201035.9|200837.8|200762.9|552
1730919900000|2024-11-06 19:05:00|201112|200987|201059.8|200934.8|201115.6|200990.6|200955.3|200830.3|577
1730920200000|2024-11-06 19:10:00|201060.1|200935.1|201158.8|201033.8|201200.4|201075.4|200911.5|200826.1|456
1730920500000|2024-11-06 19:15:00|201161.7|201036.7|201307.5|201257.5|201367.1|201257.5|201106.1|200995.9|460
1730920800000|2024-11-06 19:20:00|201338.8|201213.8|201588.3|201463.3|201651|201528.8|201254.9|201129.9|500
1730921100000|2024-11-06 19:25:00|201553.8|201503.8|201664.8|201539.8|201808.6|201710.2|201553.8|201466.5|416
1730921400000|2024-11-06 19:30:00|201688.2|201563.2|201919.2|201794.2|201936.1|201831.3|201559.9|201465.6|490
1730921700000|2024-11-06 19:35:00|201919.7|201794.7|202534.3|202409.3|202582.1|202476.6|201865.8|201740.8|558
1730922000000|2024-11-06 19:40:00|202485.5|202435.5|202057.5|201932.5|202536.5|202435.5|202040|201890.9|682
1730922300000|2024-11-06 19:45:00|202040.4|201915.4|202004|201879|202114.5|201989.5|201804|201679|520
1730922600000|2024-11-06 19:50:00|202003.8|201878.8|201806.5|201681.5|202055.6|201930.6|201791.2|201666.2|431
1730922900000|2024-11-06 19:55:00|201806.3|201681.3|201741.5|201616.5|201903.6|201778.6|201717.3|201592.3|539
1730923200000|2024-11-06 20:00:00|201740.8|201615.8|201605|201475.3|201740.8|201615.8|201469.7|201344.7|405
1730923500000|2024-11-06 20:05:00|201603.7|201474.3|201389|201260.8|201630|201475.7|201386.4|201251.2|359
1730923800000|2024-11-06 20:10:00|201384.2|201256|201153.3|201002.4|201534.5|201409.5|201147.3|201002.4|259
1730924100000|2024-11-06 20:15:00|201152.9|201002.1|200951.8|200826.8|201152.9|201002.1|200581.6|200447.4|670
1730924400000|2024-11-06 20:20:00|200952.3|200827.3|200883.7|200758.7|201042.6|200917.6|200847.5|200722.5|553
1730924700000|2024-11-06 20:25:00|200883.9|200758.9|201025.7|200900.7|201050.5|200925.5|200870.7|200745.7|306
1730925000000|2024-11-06 20:30:00|201043.5|200918.5|201162.9|201037.9|201203.8|201078.8|200981.4|200856.4|381
1730925300000|2024-11-06 20:35:00|201161.9|201036.9|201167.2|201042.2|201239.4|201131.1|201110.1|201010|448
1730925600000|2024-11-06 20:40:00|201166.5|201041.5|201065.5|200940.5|201167.7|201077.6|201048.5|200924.3|275
1730925900000|2024-11-06 20:45:00|201029.3|200979.3|200877.5|200827.5|201180.5|201055.5|200851.1|200726.1|396
1730926200000|2024-11-06 20:50:00|200929.2|200804.2|201020|200895|201093|200923.2|200851.1|200747.7|409
1730926500000|2024-11-06 20:55:00|201019.8|200894.8|200989.6|200864.6|201050|200960.9|200927.4|200772|273
1730926800000|2024-11-06 21:00:00|201010.8|200885.8|201185|201049.8|201253.4|201128.4|200991.7|200865|293
1730927100000|2024-11-06 21:05:00|201184|201050.2|201099.1|200933.8|201189.3|201055.6|201070.4|200871.5|143
1730927400000|2024-11-06 21:10:00|201103.1|200937.9|201070.8|200916.5|201183.3|201025.9|201055.6|200870.1|105
1730927700000|2024-11-06 21:15:00|201071|200915.3|201099.7|200968.5|201188.5|201051.4|201066.4|200876.5|176
1730928000000|2024-11-06 21:20:00|201102.2|200967.8|200700.6|200560.3|201213.7|200999.2|200688.5|200546.2|184
1730928300000|2024-11-06 21:25:00|200699.8|200561.2|200891.5|200741.7|200942|200801.6|200662.5|200531.3|237
1730928600000|2024-11-06 21:30:00|200895|200745.1|200903.3|200759.2|201063.9|200841.2|200875.4|200701.1|208
1730928900000|2024-11-06 21:35:00|200906.3|200759|200997.2|200837.9|201023.5|200892.6|200906.3|200759|230
1730929200000|2024-11-06 21:40:00|200999.6|200840.3|201104.8|200934.6|201171.6|200941.9|200991.4|200762.9|75
1730929500000|2024-11-06 21:45:00|201102.6|200934.5|201113.6|200945.6|201113.6|200945.6|200978.7|200768.6|76
1730929800000|2024-11-06 21:50:00|201108.5|200940.4|201153.7|200841.7|201176.1|200962.3|201066.9|200832.1|56
1730930100000|2024-11-06 21:55:00|201186|200874|201063.1|200751.1|201186|200932.2|201034.7|200735.6|85
1730930400000|2024-11-06 22:00:00|201086.3|200774.3|201058|200746|201086.3|200774.3|201045.1|200733.1|8
1730930700000|2024-11-06 22:05:00|201058.1|200746.1|201050.6|200738.6|201058.3|200746.3|201043.2|200731.2|31
1730931000000|2024-11-06 22:10:00|201049.8|200737.8|201051.2|200739.2|201060.5|200748.5|201017.4|200705.4|51
1730931300000|2024-11-06 22:15:00|201040.2|200728.2|201201|200889|201201|200889|201037.5|200725.5|10
1730931600000|2024-11-06 22:20:00|201201.1|200889.1|201201|200889|201201.1|200889.1|201201|200889|2
1730931900000|2024-11-06 22:25:00|201202.7|200890.7|201201|200889|201206|200894|201201|200889|13
1730932800000|2024-11-06 22:40:00|201184.8|200872.8|201176|200864|201184.8|200872.8|201176|200864|2
1730933100000|2024-11-06 22:45:00|201176.7|200864.7|201176|200864|201176.7|200864.7|201176|200864|2
1730933700000|2024-11-06 22:55:00|201109.3|200797.3|201115.5|200803.5|201115.5|200803.5|201047.1|200735.1|37
1730934000000|2024-11-06 23:00:00|201124.5|200812.5|201218|200912|201284.8|200972.8|201124.5|200812.5|194
1730934300000|2024-11-06 23:05:00|201218.7|200914.6|201175|200914|201221.4|200935|201170|200892|88
1730934600000|2024-11-06 23:10:00|201177|200915|201208.9|200928.1|201218.6|200936|201160|200883.4|84
1730934900000|2024-11-06 23:15:00|201207.5|200928.7|201213.4|200938.6|201225.2|200956|201203|200928.7|102
1730935200000|2024-11-06 23:20:00|201214|200953|201218.6|201055|201261|201062.9|201179|200942.6|141
1730935500000|2024-11-06 23:25:00|201219.3|201055.3|201272|201093.7|201275|201095.8|201216.7|201011|57
1730935800000|2024-11-06 23:30:00|201270|201093.6|201200.1|201036.4|201295|201107.2|201193.3|200992|74
1730936100000|2024-11-06 23:35:00|201200.7|201036.7|201170.6|201006.6|201253|201036.7|201170.6|200986|114
1730936400000|2024-11-06 23:40:00|201158.6|200994.6|201212.1|201045.4|201224.5|201056.9|201114.9|200934.9|118
1730936700000|2024-11-06 23:45:00|201211.4|201044.7|201447.8|201322.8|201568.3|201410.3|201198.9|201039.1|218
1730937000000|2024-11-06 23:50:00|201448|201323|201810.3|201658.1|201833.2|201672.6|201447.7|201322.7|332
1730937300000|2024-11-06 23:55:00|201833.2|201659.1|201784.9|201642.7|201869|201662.7|201724.4|201585|231
1730937600000|2024-11-07 00:00:00|201752.7|201627.7|201750.5|201625.5|201832|201639|201638.5|201511.1|213
1730937900000|2024-11-07 00:05:00|201750.3|201625.3|201744.5|201619.5|201779.5|201634.4|201713.8|201559|202
1730938200000|2024-11-07 00:10:00|201738.2|201613.2|201833.7|201688.2|201863|201733.5|201726.1|201601.1|194
1730938500000|2024-11-07 00:15:00|201804.9|201679.9|201794.7|201669.7|201947|201732.3|201775.5|201612|222
1730938800000|2024-11-07 00:20:00|201794.9|201669.9|201951.4|201826.4|201995.5|201826.4|201790.6|201631|159
1730939100000|2024-11-07 00:25:00|201994.9|201835.4|201956.8|201831.8|202013.2|201853.7|201920.7|201773|101
1730939400000|2024-11-07 00:30:00|202011.2|201854|201792.5|201647.4|202011.2|201854|201758.7|201633.7|158
1730939700000|2024-11-07 00:35:00|201764.6|201639.6|201666.3|201502|201784.3|201639.6|201585.7|201431|213
1730940000000|2024-11-07 00:40:00|201667|201502.3|201727|201581.9|201809|201588.4|201632.3|201465|136
1730940300000|2024-11-07 00:45:00|201727.7|201582.3|201703.3|201556.3|201787|201582.3|201656.7|201503|175
1730940600000|2024-11-07 00:50:00|201704|201556.7|201702.1|201549.5|201796|201593.3|201609.8|201447|211
1730940900000|2024-11-07 00:55:00|201703.1|201550.2|201747.1|201601.7|201818|201601.7|201703.1|201508|185
1730941200000|2024-11-07 01:00:00|201742.6|201597.2|201808.9|201663.8|201899.7|201754.3|201719.4|201540|198
1730941500000|2024-11-07 01:05:00|201809.6|201664.1|201804.7|201659.5|201837.1|201691.7|201660.8|201535.8|256
1730941800000|2024-11-07 01:10:00|201805.3|201659.2|201831.9|201647.8|201831.9|201682.7|201713.7|201588.7|201
1730942100000|2024-11-07 01:15:00|201839.4|201655.3|201955|201770.9|201967|201772.1|201832.7|201648.6|273
1730942400000|2024-11-07 01:20:00|201963.1|201779.1|202103.5|201958.5|202131.7|201971.8|201852.7|201704.7|303
1730942700000|2024-11-07 01:25:00|202110.9|201965.7|202115|201990|202199.5|202020.6|202038.6|201913.6|325
1730943000000|2024-11-07 01:30:00|202114.8|201989.8|202012.9|201865.2|202131.8|201996.2|201995.1|201853.9|299
1730943300000|2024-11-07 01:35:00|202025.4|201864.9|202123.3|201964.1|202130.2|201973.2|201990.3|201842.1|377
1730943600000|2024-11-07 01:40:00|202102.7|201951.4|202115.2|201956.7|202129.3|201967.7|201956.6|201807|307
1730943900000|2024-11-07 01:45:00|202095.3|201945.2|202107.9|201954.2|202199|201974.1|202027.4|201879.9|289
1730944200000|2024-11-07 01:50:00|202204|201954.5|202111.7|201926|202207|201968.7|202100.8|201925|154
1730944500000|2024-11-07 01:55:00|202112.9|201928|202106.6|201954.7|202207|201966.7|202102.8|201921|98
1730944800000|2024-11-07 02:00:00|202158.1|201955|202026.8|201879.1|202158.1|201957.3|202020.3|201857|79
1730945100000|2024-11-07 02:05:00|202015.5|201878.8|202004.3|201853.5|202103.5|201922.6|201941.6|201789.7|345
1730945400000|2024-11-07 02:10:00|201983.5|201852.1|201988.7|201839.1|202098|201860.1|201960|201808|180
1730945700000|2024-11-07 02:15:00|201999.3|201839.4|202059|201786|202071.3|201846.8|201953.7|201773.1|184
1730946000000|2024-11-07 02:20:00|202024.5|201787|201671.7|201533.1|202031.6|201787|201663.2|201523.6|465
1730946300000|2024-11-07 02:25:00|201671.6|201520.1|201685.2|201502.2|201739.7|201549|201582.5|201395.8|194
1730946600000|2024-11-07 02:30:00|201692.9|201509.9|201636.8|201492.5|201720.5|201554|201636.8|201489.2|172
1730946900000|2024-11-07 02:35:00|201642.3|201489.8|201726.8|201569.3|201772.6|201615.3|201640.6|201487.3|215
1730947200000|2024-11-07 02:40:00|201726.7|201569.4|201676.8|201511.8|201727.3|201574.5|201607.7|201454.1|270
1730947500000|2024-11-07 02:45:00|201675|201518.5|201682.8|201530.1|201761.7|201579.6|201670|201469.9|194
1730947800000|2024-11-07 02:50:00|201678.6|201525.9|201658.6|201506.6|201711.4|201555|201650.7|201497.7|250
1730948100000|2024-11-07 02:55:00|201658.4|201505.1|201603.7|201444.8|201723.1|201515.5|201603.7|201438.8|176
1730948400000|2024-11-07 03:00:00|201610.4|201451.6|201642.7|201490.7|201654|201500.5|201585.1|201433.7|189
1730948700000|2024-11-07 03:05:00|201711.1|201416.4|201705.9|201538.4|201744.6|201566.5|201663.5|201416.4|132
1730949000000|2024-11-07 03:10:00|201693.9|201542.3|201637|201480.8|201701.7|201542.3|201607.6|201407.9|165
1730949300000|2024-11-07 03:15:00|201632|201475.7|201656.9|201381.2|201713.2|201481|201592.5|201377|88
1730949600000|2024-11-07 03:20:00|201671.3|201380|201652.3|201496.5|201743.6|201531.7|201590.5|201371.9|137
1730949900000|2024-11-07 03:25:00|201652.5|201499.6|201734.9|201439.2|201743.5|201522.4|201628.8|201439.2|96
1730950200000|2024-11-07 03:30:00|201663.6|201511.2|201675.8|201529.6|201748.5|201535.2|201662.9|201440.1|90
1730950500000|2024-11-07 03:35:00|201740.5|201462.9|201664.8|201515.6|201740.5|201544.9|201660.5|201438.4|98
1730950800000|2024-11-07 03:40:00|201665.1|201512.9|201747.9|201448.7|201747.9|201533.6|201658.6|201445.5|23
1730951100000|2024-11-07 03:45:00|201667.2|201513.7|201668.7|201516.2|201750.7|201522.6|201667|201445.1|23
1730951400000|2024-11-07 03:50:00|201669.4|201514|201561.8|201421.2|201753|201514|201560|201361.7|56
1730951700000|2024-11-07 03:55:00|201563.2|201422.6|201606.4|201466.2|201644|201474.3|201561.9|201376|191
1730952000000|2024-11-07 04:00:00|201611|201470.7|201676.2|201505.4|201684.5|201512.7|201594.2|201397.5|82
1730952300000|2024-11-07 04:05:00|201749.8|201452.7|201735.7|201585.4|201800.7|201597.2|201676.7|201452.7|91
1730952600000|2024-11-07 04:10:00|201728.9|201578.7|201697|201537|201785.6|201586.1|201691.2|201472|268
1730952900000|2024-11-07 04:15:00|201692|201532|201705.8|201416.3|201780.2|201542.4|201629.4|201398.2|82
1730953200000|2024-11-07 04:20:00|201638.5|201488.3|201641.5|201491.3|201709.4|201497|201631.1|201413.6|37
1730953500000|2024-11-07 04:25:00|201641.7|201491.5|201610.8|201463.5|201706.7|201491.5|201521.6|201373.7|150
1730953800000|2024-11-07 04:30:00|201612.7|201463|201660|201501.7|201744.8|201513|201612.3|201423.2|110
1730954100000|2024-11-07 04:35:00|201662.2|201501.4|201649.3|201499.4|201741.2|201509.6|201649.3|201423.4|161
1730954400000|2024-11-07 04:40:00|201659.3|201509.4|201705|201552.3|201780.4|201592.7|201646.6|201429.7|100
1730954700000|2024-11-07 04:45:00|201705.3|201552.7|201689.1|201530.4|201765.6|201558.8|201672.3|201452.1|103
1730955000000|2024-11-07 04:50:00|201764.5|201452.5|201692.3|201535.7|201767.3|201554.1|201679.1|201451|29
1730955300000|2024-11-07 04:55:00|201690.9|201535.2|201767.3|201458.6|201781|201551.4|201688.4|201452.3|68
1730955600000|2024-11-07 05:00:00|201767.5|201455.5|201686.9|201531.2|201767.5|201543.5|201669.2|201455.5|160
1730955900000|2024-11-07 05:05:00|201692|201536.4|201587.6|201434.1|201757.6|201538.1|201579.9|201423.2|112
1730956200000|2024-11-07 05:10:00|201594.3|201440.9|201497.6|201356.6|201596.9|201440.9|201497.6|201356.6|144
1730956500000|2024-11-07 05:15:00|201498|201357|201529.1|201381.6|201584.5|201389.8|201498|201298.7|115
1730956800000|2024-11-07 05:20:00|201597.5|201308.5|201528.6|201379.5|201597.5|201385.1|201494.6|201302.7|84
1730957100000|2024-11-07 05:25:00|201530.4|201380.7|201535.3|201388.1|201617.1|201395.1|201520.7|201314.3|60
1730957400000|2024-11-07 05:30:00|201535.6|201386.7|201514|201354.6|201586.3|201386.7|201501.1|201266|104
1730957700000|2024-11-07 05:35:00|201583.1|201271.1|201517.6|201370.6|201591.2|201384.2|201508|201271.1|102
1730958000000|2024-11-07 05:40:00|201519.4|201370.7|201571.2|201282.3|201588.4|201370.7|201497.4|201272.5|105
1730958300000|2024-11-07 05:45:00|201508.7|201358.6|201446.3|201297|201528.9|201361.3|201446|201263.5|78
1730958600000|2024-11-07 05:50:00|201446.7|201298.7|201345.1|201220.1|201465|201298.7|201328.6|201155.5|252
1730958900000|2024-11-07 05:55:00|201344.4|201219.4|201458.1|201333.1|201527|201343|201335.1|201177.1|90
1730959200000|2024-11-07 06:00:00|201457.7|201332.7|201475.6|201350.6|201545.4|201415.8|201438.6|201251.5|207
1730959500000|2024-11-07 06:05:00|201477|201352|201559.1|201416.2|201623.4|201422.4|201467.5|201289.5|128
1730959800000|2024-11-07 06:10:00|201560|201414.7|201612.2|201467.8|201683|201523|201560|201356|208
1730960100000|2024-11-07 06:15:00|201612.9|201468.1|201658|201388|201681|201474.1|201602.7|201388|131
1730960400000|2024-11-07 06:20:00|201659|201451.4|201587.1|201434|201704|201496.2|201538.5|201371|147
1730960700000|2024-11-07 06:25:00|201587.5|201434.3|201519.1|201394.1|201656|201465.1|201519.1|201327.2|119
1730961000000|2024-11-07 06:30:00|201537.9|201412.9|201513.2|201356.5|201636.1|201416.5|201475.3|201303.4|237
1730961300000|2024-11-07 06:35:00|201518.2|201361.6|201513.4|201365.2|201592.6|201373.4|201478|201278.7|196
1730961600000|2024-11-07 06:40:00|201516.3|201364.9|201545.3|201315.7|201590.1|201372.5|201508|201278.4|113
1730961900000|2024-11-07 06:45:00|201544|201316.4|201538.7|201226.7|201580.7|201324.9|201487.2|201224.2|91
1730962200000|2024-11-07 06:50:00|201537.8|201225.8|201447.3|201248.8|201540.7|201292.4|201421.2|201186|146
1730962500000|2024-11-07 06:55:00|201447.1|201247|201349.8|201181.2|201498.7|201249|201335.1|201092|102
1730962800000|2024-11-07 07:00:00|201343.4|201174.8|201472.3|201329|201500.6|201363.4|201338.3|201168.9|422
1730963100000|2024-11-07 07:05:00|201472.6|201327.4|201253.6|201116.6|201472.6|201329.5|201243.3|201083.7|240
1730963400000|2024-11-07 07:10:00|201246.1|201109.1|201187.4|201014.3|201278|201136.4|201082.3|200945.8|301
1730963700000|2024-11-07 07:15:00|201186.2|201013.1|201138.7|200965.1|201197|201023.5|201095.6|200922.1|191
1730964000000|2024-11-07 07:20:00|201138.1|200964.4|201141.2|200967.4|201167.7|200994|201093|200918.8|189
1730964300000|2024-11-07 07:25:00|201141.8|200968.1|201320.5|201146.6|201344.4|201170.5|201115.5|200911.5|187
1730964600000|2024-11-07 07:30:00|201319.8|201145.9|201346.9|201173|201406.2|201232.3|201269.6|201094.8|289
1730964900000|2024-11-07 07:35:00|201348.2|201173.7|201382.6|201208.6|201436.9|201241.9|201344.2|201122.1|184
1730965200000|2024-11-07 07:40:00|201381.7|201207.8|201329|201203.5|201416.4|201242.6|201293.8|201141.5|337
1730965500000|2024-11-07 07:45:00|201330.2|201204.8|201370|201245|201384|201259|201325|201199.5|349
1730965800000|2024-11-07 07:50:00|201366.7|201241.7|201368.8|201239.4|201384.4|201259.3|201355.2|201229.9|242
1730966100000|2024-11-07 07:55:00|201375.1|201250.1|201634|201509|201650.1|201525.1|201370|201243.5|343
1730966400000|2024-11-07 08:00:00|201647.8|201516.3|202020.7|201891.5|202026.5|201895.1|201625.4|201493.7|442
1730966700000|2024-11-07 08:05:00|202024.6|201894.3|201819.2|201688.6|202121.2|201996.2|201811.3|201683.2|453
1730967000000|2024-11-07 08:10:00|201818.7|201688.5|201823.3|201690.2|201907.1|201782.1|201800.5|201668.7|461
1730967300000|2024-11-07 08:15:00|201815.8|201682.6|201614.3|201487.8|201832.1|201704.6|201604|201477.6|488
1730967600000|2024-11-07 08:20:00|201610|201483.5|201466.4|201321.5|201683|201502.5|201444.8|201312.8|265
1730967900000|2024-11-07 08:25:00|201462.4|201317.5|201077.6|200952.6|201465.4|201320.5|201076.8|200950.7|423
1730968200000|2024-11-07 08:30:00|201075.7|200950.7|201424.9|201299.9|201446.7|201321.7|201060.6|200932.9|339
1730968500000|2024-11-07 08:35:00|201424.2|201299.2|201384.4|201259.4|201478.9|201353.9|201316.8|201191.8|349
1730968800000|2024-11-07 08:40:00|201388.6|201263.6|201213.9|201081.2|201484.4|201359.4|201193.6|201060.3|347
1730969100000|2024-11-07 08:45:00|201220.2|201087.6|201222.9|201044.4|201265.7|201120.2|201111.5|200921.1|231
1730969400000|2024-11-07 08:50:00|201221.5|201043.1|201263.8|201085.5|201293.6|201115.4|201047.6|200871|268
1730969700000|2024-11-07 08:55:00|201253.4|201075.2|201020.6|200842.6|201268.7|201090.3|201003.9|200825.8|246
1730970000000|2024-11-07 09:00:00|201018.2|200840.2|200888.9|200763.9|201019.1|200864.3|200829.3|200704.3|354
1730970300000|2024-11-07 09:05:00|200892.3|200767.3|200712.8|200587.8|200993.3|200868.3|200708.2|200583.2|286
1730970600000|2024-11-07 09:10:00|200713.4|200588.4|200788.9|200661.5|200803.9|200678.9|200565.5|200422.9|442
1730970900000|2024-11-07 09:15:00|200801.5|200676.5|200706.4|200564.2|200864.5|200730.7|200662.1|200525.6|438
1730971200000|2024-11-07 09:20:00|200706.1|200566.2|200751.1|200613.6|200751.1|200613.6|200494.7|200362.6|370
1730971500000|2024-11-07 09:25:00|200750.5|200613.7|200589.7|200455.5|200822.5|200688.9|200579.8|200441.2|338
1730971800000|2024-11-07 09:30:00|200591.5|200455.7|200511.5|200318|200591.5|200455.7|200288.3|200121|435
1730972100000|2024-11-07 09:35:00|200510.5|200317.5|200802.4|200613.9|200856.2|200668.1|200501.5|200308.1|429
1730972400000|2024-11-07 09:40:00|200801.8|200614|200898.5|200705.1|201059.2|200828|200799.3|200612.7|323
1730972700000|2024-11-07 09:45:00|200899.3|200702.9|200753.6|200559.4|200960.1|200787.4|200746.2|200557.7|377
1730973000000|2024-11-07 09:50:00|200749|200557.9|200729.8|200537.8|200822|200636.4|200583.4|200389.1|412
1730973300000|2024-11-07 09:55:00|200729.2|200539.4|200803.5|200631.2|200836.1|200633|200674.8|200505.8|275
1730973600000|2024-11-07 10:00:00|200807.9|200634.3|200710.2|200543.1|200858.9|200654.4|200695.5|200516.6|308
1730973900000|2024-11-07 10:05:00|200708.3|200546|200687.4|200522.1|200826.2|200640.9|200641.4|200469.3|317
1730974200000|2024-11-07 10:10:00|200686.6|200523.9|200536.9|200379.9|200705.3|200537.1|200494.7|200337.1|269
1730974500000|2024-11-07 10:15:00|200569.9|200358.6|200704.8|200528|200801.5|200642.2|200525.7|200358.6|338
1730974800000|2024-11-07 10:20:00|200704.3|200529.9|200653.4|200484.9|200704.7|200529.9|200429.2|200261.3|340
1730975100000|2024-11-07 10:25:00|200659.9|200491.5|200727.2|200550.7|200806.6|200642|200647.8|200465.4|330
1730975400000|2024-11-07 10:30:00|200726.9|200548.6|200752.4|200582.7|200823.1|200636.7|200713.6|200534.7|460
1730975700000|2024-11-07 10:35:00|200755|200581.6|200523.2|200357.3|200788|200616|200503.6|200336.3|323
1730976000000|2024-11-07 10:40:00|200545.7|200369.7|200607.3|200438.3|200611.3|200441.2|200421.7|200249.9|347
1730976300000|2024-11-07 10:45:00|200608.5|200438.8|200762.2|200508.3|200796.9|200628.8|200598.7|200386.5|382
1730976600000|2024-11-07 10:50:00|200764.1|200520.6|200649.1|200472.9|200767.3|200572.8|200601.7|200426.8|338
1730976900000|2024-11-07 10:55:00|200649.7|200471|200570.9|200403.1|200673.6|200502.8|200568.8|200359.3|408
1730977200000|2024-11-07 11:00:00|200562.7|200387.5|200698.4|200527.4|200698.4|200527.4|200557.9|200385|436
1730977500000|2024-11-07 11:05:00|200690.6|200511.8|200564.8|200382.1|200792.5|200626.8|200542.7|200328|403
1730977800000|2024-11-07 11:10:00|200572|200389.3|200589.4|200417.7|200640.8|200453.1|200559.7|200368.6|255
1730978100000|2024-11-07 11:15:00|200589.6|200419.2|200549.3|200364.6|200603.2|200428.9|200478.4|200316.8|279
1730978400000|2024-11-07 11:20:00|200549.9|200364.4|200556|200367.8|200792.5|200636.9|200545.7|200364.4|390
1730978700000|2024-11-07 11:25:00|200555.4|200369.2|200521.6|200364.4|200619.6|200401.3|200391.7|200219.1|321
1730979000000|2024-11-07 11:30:00|200524.5|200361.9|200616.3|200443.1|200630.2|200444.5|200485.1|200327.2|303
1730979300000|2024-11-07 11:35:00|200617.4|200443|200589.8|200419.8|200702.8|200541.6|200576.8|200382.4|367
1730979600000|2024-11-07 11:40:00|200590.2|200420.7|200592.1|200425.9|200648.7|200474.7|200549.6|200385.4|329
1730979900000|2024-11-07 11:45:00|200590.9|200426.4|200636.1|200461.8|200688|200493.9|200542.1|200376.6|289
1730980200000|2024-11-07 11:50:00|200636.5|200461.2|200568.6|200376.3|200684.8|200470.1|200507.6|200327.6|302
1730980500000|2024-11-07 11:55:00|200570.9|200376.1|200500.4|200188.4|200581.6|200411.9|200414.3|200173.2|417
1730980800000|2024-11-07 12:00:00|200497.6|200185.6|200219.3|200072.1|200538.9|200297.4|200194.3|200033.5|463
1730981100000|2024-11-07 12:05:00|200220.1|200069.7|200055.9|199850.6|200351.3|200178.6|200023|199833.3|503
1730981400000|2024-11-07 12:10:00|200014.7|199824.4|199427.4|199300.4|200034.8|199836.6|199383.8|199245|502
1730981700000|2024-11-07 12:15:00|199426.8|199295.2|199665.6|199396.5|199845.5|199685.1|199423.2|199284.6|514
1730982000000|2024-11-07 12:20:00|199665.5|199396.6|199401.5|199254.5|199725.5|199496.3|199401.5|199248.9|394
1730982300000|2024-11-07 12:25:00|199405.1|199251.4|199432.6|199276.7|199505.1|199382.9|199227.8|199085.2|488
1730982600000|2024-11-07 12:30:00|199443|199290.9|199536.9|199373.1|199536.9|199415.1|199183.2|199065.9|643
1730982900000|2024-11-07 12:35:00|199530.2|199366.4|199415|199244.8|199576.3|199381.2|199244|199074.8|476
1730983200000|2024-11-07 12:40:00|199416.5|199253.3|199683.9|199511.4|199753.6|199572.6|199336.5|199178.4|398
1730983500000|2024-11-07 12:45:00|199681.4|199512.8|199646.8|199476.5|199879.5|199696.2|199611.6|199470.6|408
1730983800000|2024-11-07 12:50:00|199645.8|199479|199468.7|199316.8|199648|199481.3|199440.8|199276.9|559
1730984100000|2024-11-07 12:55:00|199470.3|199317.8|199442.6|199300.2|199482.9|199322.1|199303.5|199146.5|509
1730984400000|2024-11-07 13:00:00|199446.1|199303.8|199189.2|199014.8|199539.7|199381.2|199185.5|199011.5|472
1730984700000|2024-11-07 13:05:00|199189.9|199015.5|198439.2|198270.8|199204.7|199019.7|198316.9|198150.6|758
1730985000000|2024-11-07 13:10:00|198442|198274.4|198571.1|198409|198915.3|198716.4|198427.1|198266.5|579
1730985300000|2024-11-07 13:15:00|198571.9|198412.2|198745.9|198556.4|198867.1|198699.6|198530.8|198363.1|560
1730985600000|2024-11-07 13:20:00|198731.1|198550.5|198769.3|198637.2|198996.2|198828.5|198547.4|198402|746
1730985900000|2024-11-07 13:25:00|198772.1|198638.6|198678.3|198366.3|198852.2|198720.6|198585.6|198354.4|532
1730986200000|2024-11-07 13:30:00|198679|198367|198654.5|198491.8|198946.9|198826.5|198453.4|198259.9|548
1730986500000|2024-11-07 13:35:00|198650.5|198486.6|198034.6|197937.6|198669.5|198510.1|197743.4|197608.1|908
1730986800000|2024-11-07 13:40:00|198030.7|197939|198104.1|197935.5|198276.4|198123.2|197926|197801|794
1730987100000|2024-11-07 13:45:00|198101.6|197957.2|197938|197813|198105.7|197980.7|197787.6|197662.6|783
1730987400000|2024-11-07 13:50:00|197944.8|197819.8|198044.1|197919.1|198125|198000|197862.7|197737.7|742
1730987700000|2024-11-07 13:55:00|198037.4|197912.4|197875|197750|198167.7|198042.7|197794.3|197675.5|654
1730988000000|2024-11-07 14:00:00|197864.3|197756.5|197704.4|197591.4|198001.2|197876.2|197661.4|197548.3|692
1730988300000|2024-11-07 14:05:00|197695|197589.1|197923.1|197816.8|198023.7|197904|197693.7|197587.3|663
1730988600000|2024-11-07 14:10:00|197918.7|197804.5|198121.8|198014.8|198145.2|198033.6|197883.4|197774.2|530
1730988900000|2024-11-07 14:15:00|198131|198016.8|198311.1|198186.1|198352.7|198227.7|198094.5|197974.6|585
1730989200000|2024-11-07 14:20:00|198285.7|198160.7|198209.6|198098.9|198506.8|198385.3|198194.8|198089|563
1730989500000|2024-11-07 14:25:00|198211|198100.7|198323.9|198198.9|198385.1|198260.1|198165.2|198040.2|538
1730989800000|2024-11-07 14:30:00|198320.1|198195.1|198545.7|198420.7|198589|198459.3|198168.1|198050.3|772
1730990100000|2024-11-07 14:35:00|198542.6|198417.6|198509.8|198407.6|198725.6|198614.1|198507.1|198386|664
1730990400000|2024-11-07 14:40:00|198506.7|198409.2|198029.2|197904.2|198510.5|198413.1|198020.6|197895.6|740
1730990700000|2024-11-07 14:45:00|198019.6|197894.6|198126.9|198022.9|198149.9|198026.7|197937.8|197830.3|652
1730991000000|2024-11-07 14:50:00|198128.2|198021.4|197854.6|197736|198134.2|198026.4|197764.1|197649|683
1730991300000|2024-11-07 14:55:00|197851.8|197733.7|198071.5|197948.5|198113.9|197994.1|197811.3|197696.4|682
1730991600000|2024-11-07 15:00:00|198064.5|197950.8|197940.3|197830.5|198089|197964|197803.4|197698.8|693
1730991900000|2024-11-07 15:05:00|197945.2|197828.9|197856.6|197738.6|198052.9|197940.5|197840.8|197732.2|409
1730992200000|2024-11-07 15:10:00|197855.1|197739.3|198075.4|197963.9|198110.6|198010.2|197723.2|197624.2|633
1730992500000|2024-11-07 15:15:00|198083.1|197967.7|197947.2|197850.7|198142.2|198021.7|197945.7|197841.2|612
1730992800000|2024-11-07 15:20:00|197952.5|197856.8|197810.5|197685.5|198097.5|197980.1|197769.3|197646.5|617
1730993100000|2024-11-07 15:25:00|197777.3|197681.3|197962.9|197837.9|197998.6|197873.6|197680.3|197582.9|730
1730993400000|2024-11-07 15:30:00|197975.5|197850.5|198052.9|197926.9|198054.4|197928.9|197822.1|197701.6|744
1730993700000|2024-11-07 15:35:00|198056.7|197930.7|197939.6|197842|198093.4|197985.2|197836.7|197719.4|681
1730994000000|2024-11-07 15:40:00|197980|197882.3|198087.6|197978.4|198108|197983|197976.3|197844.1|574
1730994300000|2024-11-07 15:45:00|198087.2|197980.4|197904.1|197779.1|198106.3|197984.8|197878|197763.1|640
1730994600000|2024-11-07 15:50:00|197896.4|197771.4|198110.3|198010.3|198159.4|198043|197883.5|197764.9|545
1730994900000|2024-11-07 15:55:00|198109|198014.2|198102|197977|198275.5|198178|198037.3|197925.8|646
1730995200000|2024-11-07 16:00:00|198097.5|198001.5|198467.3|198363.4|198506|198386.7|198040.8|197929|762
1730995500000|2024-11-07 16:05:00|198470.7|198367.3|198442.6|198317.6|198637.2|198523.2|198423.8|198313.3|583
1730995800000|2024-11-07 16:10:00|198443.7|198318.7|198552.2|198427.2|198611.9|198486.9|198359.6|198234.6|550
1730996100000|2024-11-07 16:15:00|198555.4|198430.4|198654|198551.4|198772.4|198647.4|198535.4|198410.8|544
1730996400000|2024-11-07 16:20:00|198652.5|198549.8|198602|198477|198693.5|198576.6|198542.5|198427.4|559
1730996700000|2024-11-07 16:25:00|198612.1|198490.5|198669.6|198544.6|198686.6|198568.1|198471.6|198372.7|555
1730997000000|2024-11-07 16:30:00|198652.7|198527.7|198717.4|198592.4|198840|198727.8|198584.8|198459.8|711
1730997300000|2024-11-07 16:35:00|198679.8|198554.8|198940.5|198843.2|198997.6|198879.2|198663.8|198554.8|768
1730997600000|2024-11-07 16:40:00|198931|198835.6|198603|198492.8|199045|198928.5|198583.5|198477.1|730
1730997900000|2024-11-07 16:45:00|198596.9|198503.7|198979.1|198854.1|199027.5|198925.2|198571.4|198451.5|691
1730998200000|2024-11-07 16:50:00|198977.9|198852.9|198915.5|198795.5|199069.4|198967.2|198874.1|198745.1|734
1730998500000|2024-11-07 16:55:00|198915.8|198793.3|198941.2|198845.9|199061.6|198936.6|198846.3|198744.5|623
1730998800000|2024-11-07 17:00:00|198937.4|198841.8|198899.1|198774.1|199022.2|198897.2|198857|198745.2|521
1730999100000|2024-11-07 17:05:00|198904.6|198779.6|198840.4|198715.4|199015.8|198908.1|198750.7|198630.3|555
1730999400000|2024-11-07 17:10:00|198841|198716|198806.1|198681.1|198884.6|198763.2|198715.7|198612.1|422
1730999700000|2024-11-07 17:15:00|198808|198683|198611|198486|198817.6|198684.5|198584.3|198459.3|523
1731000000000|2024-11-07 17:20:00|198612.9|198487.9|198519.7|198394.7|198625.3|198500.3|198402.7|198277.7|589
1731000300000|2024-11-07 17:25:00|198515.9|198390.9|198703.3|198578.3|198703.3|198578.3|198498.9|198373.9|513
1731000600000|2024-11-07 17:30:00|198706.1|198581.1|198662.3|198537.3|198794.2|198669.2|198641.7|198516.7|609
1731000900000|2024-11-07 17:35:00|198662.8|198537.8|198702.6|198577.6|198795.4|198670.4|198589.4|198464.4|651
1731001200000|2024-11-07 17:40:00|198702.4|198577.4|198648.2|198523.2|198732.4|198607.4|198539|198414|594
1731001500000|2024-11-07 17:45:00|198642.3|198517.3|198360|198235|198642.3|198517.3|198326.8|198201.8|498
1731001800000|2024-11-07 17:50:00|198356.2|198231.2|198495|198374|198495|198374|198343.8|198218.8|548
1731002100000|2024-11-07 17:55:00|198494|198373|198589.4|198464.4|198636.7|198514|198492|198370.2|547
1731002400000|2024-11-07 18:00:00|198592.3|198467.3|198798.9|198673.9|198865|198747|198573.6|198448.6|605
1731002700000|2024-11-07 18:05:00|198800.6|198675.6|198862.5|198737.5|198870.8|198745.8|198663.3|198553.7|583
1731003000000|2024-11-07 18:10:00|198863.7|198738.7|199109.4|198984.4|199128.4|199003.4|198857.7|198732.7|588
1731003300000|2024-11-07 18:15:00|199108.6|198983.6|199323.6|199198.6|199336.5|199211.5|199096|198983.6|605
1731003600000|2024-11-07 18:20:00|199322.4|199197.4|199191.1|199066.1|199344.8|199219.8|199169.5|199044.5|592
1731003900000|2024-11-07 18:25:00|199191.6|199066.6|199305.2|199180.2|199354.9|199229.9|199159.5|199034.5|486
1731004200000|2024-11-07 18:30:00|199306.3|199181.3|198982.2|198877.1|199361.3|199236.3|198943.3|198828.7|515
1731004500000|2024-11-07 18:35:00|198986.8|198882.2|198915|198806|199034.6|198909.6|198901.1|198781.8|495
1731004800000|2024-11-07 18:40:00|198916|198807|198908|198810.6|198998.2|198873.2|198881|198763.8|323
1731005100000|2024-11-07 18:45:00|198929.3|198804.3|198773.4|198648.4|198963.1|198851|198768.2|198643.2|551
1731005400000|2024-11-07 18:50:00|198771.8|198646.8|198675|198550|198771.8|198657.5|198652.1|198527.1|510
1731005700000|2024-11-07 18:55:00|198679.8|198554.8|198999.1|198687.1|198999.1|198687.1|198620|198490.7|530
1731006000000|2024-11-07 19:00:00|198993|198681|199174.8|199069.6|199221.8|199109.5|198759.5|198568.6|688
1731006300000|2024-11-07 19:05:00|199169.9|199056|198844|198719|199181.3|199057.9|198777.4|198669.8|869
1731006600000|2024-11-07 19:10:00|198844.6|198719.6|198803.4|198678.4|198959.2|198834.2|198745.5|198640.7|793
1731006900000|2024-11-07 19:15:00|198800.2|198675.2|198723.1|198626.1|198852.2|198727.1|198643.3|198518.3|630
1731007200000|2024-11-07 19:20:00|198723.9|198606.2|198931.9|198835.5|199001|198890|198718.8|198594.7|676
1731007500000|2024-11-07 19:25:00|198955.9|198830.9|199028|198929.6|199047.3|198929.6|198815.7|198690.7|599
1731007800000|2024-11-07 19:30:00|199026.3|198927.9|198921.8|198809|199050.2|198940.3|198825.7|198700.7|726
1731008100000|2024-11-07 19:35:00|198918.7|198797.5|198648.7|198523.7|198918.7|198797.5|198517.9|198417.8|732
1731008400000|2024-11-07 19:40:00|198662.1|198545.5|199194.9|199057.3|199284.4|199164.5|198645.3|198533.6|986
1731008700000|2024-11-07 19:45:00|199193.7|199056.5|198710.6|198597.6|199193.7|199068.4|198576.7|198478.5|894
1731009000000|2024-11-07 19:50:00|198719.7|198598.1|198721.9|198616.1|198922.7|198803.5|198589.5|198470.5|737
1731009300000|2024-11-07 19:55:00|198723.3|198616.7|198752|198644.3|198793.2|198689.8|198611.4|198511.5|729
1731009600000|2024-11-07 20:00:00|198752.9|198640.9|198494.4|198369.4|198797.3|198677.3|198478.7|198356.6|761
1731009900000|2024-11-07 20:05:00|198493.3|198368.3|198524.2|198399.2|198732.2|198607.2|198423.9|198306.6|679
1731010200000|2024-11-07 20:10:00|198507|198378.1|198196.2|198068.3|198507|198382|198164.9|198040.4|618
1731010500000|2024-11-07 20:15:00|198197.4|198067.9|198132.4|198026.6|198230.9|198101.2|197989.4|197864.4|695
1731010800000|2024-11-07 20:20:00|198131.4|198026.4|198041.8|197938.7|198262.2|198137.2|198034.3|197910.2|620
1731011100000|2024-11-07 20:25:00|198040.9|197937.5|198160.7|198066.8|198199.1|198074.5|198020.9|197877|531
1731011400000|2024-11-07 20:30:00|198165|198066.1|198216.7|198091.7|198235.7|198110.7|198062.9|197951.3|589
1731011700000|2024-11-07 20:35:00|198212.1|198087.1|198398.5|198286.8|198511|198386|198200.2|198075.2|513
1731012000000|2024-11-07 20:40:00|198399|198294.8|198449|198345.6|198481.7|198362.9|198306.8|198181.8|608
1731012300000|2024-11-07 20:45:00|198448.6|198345.1|198418.1|198307|198528|198390.4|198371.2|198246.2|488
1731012600000|2024-11-07 20:50:00|198430.3|198327.1|198413.1|198301.9|198596.1|198475.6|198403.1|198278.3|549
1731012900000|2024-11-07 20:55:00|198385|198301.4|198293|198181.8|198421.3|198301.4|198226.4|198102.7|573
1731013200000|2024-11-07 21:00:00|198287.6|198183.1|198129.9|197984.8|198314|198183.1|198125.6|197943|327
1731013500000|2024-11-07 21:05:00|198130.7|197985|198253.6|198051.4|198258.4|198116.4|198110.5|197983.7|431
1731013800000|2024-11-07 21:10:00|198255.7|198046.9|198208.7|198083.7|198255.9|198122.7|198172.2|198023|601
1731014100000|2024-11-07 21:15:00|198184.7|198073|198164|197942|198243|198084.3|198104.7|197942|293
1731014400000|2024-11-07 21:20:00|198109.6|197996.6|198154.9|198037.7|198207|198057.6|198105|197962|268
1731014700000|2024-11-07 21:25:00|198157.2|198040|198231|198106|198307|198148.1|198145.6|197987|333
1731015000000|2024-11-07 21:30:00|198237.6|198111.3|198244.2|198119.2|198315|198138.3|198176.8|198040.5|250
1731015300000|2024-11-07 21:35:00|198265.7|198136.8|198311|198096|198324.1|198136.8|198180|198051|207
1731015600000|2024-11-07 21:40:00|198228.3|198095|197932.4|197802.6|198312|198129.8|197889.6|197730|304
1731015900000|2024-11-07 21:45:00|197950.6|197818.7|198133|197907|198133|197972|197935|197767|171
1731016200000|2024-11-07 21:50:00|198130|197906|198132|197867|198180.5|197969.9|197923.2|197772.8|133
1731016500000|2024-11-07 21:55:00|198130|197866|198114.6|197903.6|198173.4|197983.8|198049.5|197860|122
1731016800000|2024-11-07 22:00:00|198229.8|197917.8|198110|197798|198229.8|197925.4|198084.1|197772.1|7
1731017100000|2024-11-07 22:05:00|198108.7|197796.7|198101.2|197789.2|198108.7|197796.7|198100.7|197788.7|33
1731017400000|2024-11-07 22:10:00|198102|197790|198130|197818|198130|197818|198028.3|197716.3|23
1731017700000|2024-11-07 22:15:00|198130.6|197818.6|198128|197816|198131.4|197819.4|198102.5|197790.5|30
1731018000000|2024-11-07 22:20:00|198128.8|197816.8|198126.1|197814.1|198130.2|197818.2|198110.3|197798.3|31
1731018300000|2024-11-07 22:25:00|198126.6|197814.6|198133.1|197821.1|198135|197823|198114|197802|33
1731018600000|2024-11-07 22:30:00|198132.7|197820.7|198170|197858|198170.2|197858.2|198132.7|197820.7|34
1731018900000|2024-11-07 22:35:00|198170.5|197858.5|198167.8|197855.8|198170.5|197858.5|198167.8|197855.8|5
1731019200000|2024-11-07 22:40:00|198176.6|197864.6|198168.1|197856.1|198176.6|197864.6|198168.1|197856.1|2
1731019500000|2024-11-07 22:45:00|198173.2|197861.2|198154.7|197842.7|198173.2|197861.2|198151.5|197839.5|22
1731019800000|2024-11-07 22:50:00|198154.4|197842.4|198154|197842|198154.5|197842.5|198154|197842|3
1731020100000|2024-11-07 22:55:00|198152.9|197840.9|198121|197809|198154.9|197842.9|198086|197774|11
1731020400000|2024-11-07 23:00:00|198143.2|197831.2|198184|197872|198223.1|197911.1|198142.2|197830.2|116
1731020700000|2024-11-07 23:05:00|198182.8|197870.8|198173.7|197861.7|198197|197885|198161.5|197849.5|70
1731021000000|2024-11-07 23:10:00|198176|197864|198168.5|197856.5|198187.9|197875.9|198162|197850|76
1731021300000|2024-11-07 23:15:00|198169|197857|198169.5|197857.5|198186.4|197874.4|198166|197854|47
1731021600000|2024-11-07 23:20:00|198172|197860|198203.3|197891.3|198225.5|197913.5|198166|197854|52
1731021900000|2024-11-07 23:25:00|198204.1|197892.1|198202|197890|198210.5|197898.5|198199|197887|34
1731022200000|2024-11-07 23:30:00|198207|197895|198190.4|197878.4|198208.5|197896.5|198190.4|197878.4|65
1731022500000|2024-11-07 23:35:00|198191.1|197879.1|198220.4|197908.4|198226.8|197914.8|198189.2|197877.2|79
1731022800000|2024-11-07 23:40:00|198220.2|197908.2|198185.1|197933.9|198230|197965.9|198172.3|197885.5|67
1731023100000|2024-11-07 23:45:00|198181.2|197941.5|198140.9|197913.2|198200.5|197948.1|198122.7|197824.5|106
1731023400000|2024-11-07 23:50:00|198141.9|197913.9|198142.3|197912.3|198160|197913.9|198124.5|197834|82
1731023700000|2024-11-07 23:55:00|198142.7|197912|198158.3|197961.4|198158.3|197961.4|198137.1|197842.5|87
1731024000000|2024-11-08 00:00:00|198157.6|197879|198180.3|197988.4|198265|198044.9|198156.8|197873|141
1731024300000|2024-11-08 00:05:00|198181.3|197969.6|198247|197986|198252|198030.4|198180.9|197960|138
1731024600000|2024-11-08 00:10:00|198244|197989|198231.1|198017.8|198252|198024.6|198231.1|197985|110
1731024900000|2024-11-08 00:15:00|198231.5|198018.1|198238|197983|198250|198020.9|198228.1|197982|90
1731025200000|2024-11-08 00:20:00|198236|197982|198148.9|197943.3|198239|198018.6|198123.5|197899|148
1731025500000|2024-11-08 00:25:00|198148.6|197942.9|198160|197909|198161|197956.3|198138|197905|158
1731025800000|2024-11-08 00:30:00|198155|197913|198151|197913|198162.8|197954.8|198138.5|197908|156
1731026100000|2024-11-08 00:35:00|198152|197914|198152.9|197952.6|198161|197958.9|198152|197910|113
1731026400000|2024-11-08 00:40:00|198153.6|197952.9|198250.1|198046.7|198250.1|198047.7|198151.2|197931|138
1731026700000|2024-11-08 00:45:00|198249.4|198046.4|198236.3|198035|198249.4|198046.4|198235.2|198017|109
1731027000000|2024-11-08 00:50:00|198243|198018|198212.5|198012.5|198288|198077.5|198211.1|198007|198
1731027300000|2024-11-08 00:55:00|198203.3|198003.6|198222.5|198017.5|198258|198031|198175.7|197969.1|192
1731027600000|2024-11-08 01:00:00|198221.9|198016.9|198253|198074|198262.6|198095.2|198205|198001|162
1731027900000|2024-11-08 01:05:00|198255|198075|198247.9|198122.9|198258|198133|198228.5|198071|171
1731028200000|2024-11-08 01:10:00|198255.7|198130.7|198243|198066|198290|198135.8|198213.2|198065|125
1731028500000|2024-11-08 01:15:00|198220.5|198095.5|198313.4|198124.6|198346.2|198124.6|198220.5|198047|81
1731028800000|2024-11-08 01:20:00|198344.7|198124.8|198323.7|198119.8|198355.4|198143|198279|198086|110
1731029100000|2024-11-08 01:25:00|198305.3|198122.9|198304.3|198120.3|198353.2|198122.9|198291|198081|76
1731029400000|2024-11-08 01:30:00|198303.4|198114.3|198421.5|198296.3|198446.1|198296.3|198291.9|198114.3|138
1731029700000|2024-11-08 01:35:00|198421.3|198286.7|198383.7|198257.5|198480|198300.9|198373.6|198195.6|183
1731030000000|2024-11-08 01:40:00|198383.9|198228.5|198387.4|198253|198438.5|198293.7|198359.8|198198|164
1731030300000|2024-11-08 01:45:00|198392.6|198260.8|198304.7|198179.7|198473.6|198286.2|198293.1|198169.2|96
1731030600000|2024-11-08 01:50:00|198296.7|198171.7|198276|198151|198307.2|198200.9|198214.3|198102|249
1731030900000|2024-11-08 01:55:00|198266.4|198141.4|198362.7|198237.7|198383.3|198258.3|198263.1|198141.3|231
1731031200000|2024-11-08 02:00:00|198362.6|198237.6|198314|198189|198378.2|198285.9|198265.1|198152|153
1731031500000|2024-11-08 02:05:00|198314.2|198189.2|198295|198245|198459.5|198279.2|198278.9|198137|76
1731031800000|2024-11-08 02:10:00|198284.8|198234.8|198317.4|198192.4|198368.3|198246|198255|198061.9|143
1731032100000|2024-11-08 02:15:00|198298.9|198173.9|198357.8|198198.7|198370.6|198202|198285.1|198146.8|145
1731032400000|2024-11-08 02:20:00|198366.9|198180.9|198296.8|198171.8|198366.9|198197.3|198280.2|198155.2|120
1731032700000|2024-11-08 02:25:00|198311.5|198186.5|198296.6|198171.6|198317|198192|198279.5|198154.5|89
1731033000000|2024-11-08 02:30:00|198303.3|198178.3|198315.5|198190.5|198376.6|198213.6|198285.6|198160.6|96
1731033300000|2024-11-08 02:35:00|198334.6|198209.6|198424.1|198299.1|198433.5|198308.5|198320.2|198195.2|123
1731033600000|2024-11-08 02:40:00|198424.3|198299.3|198489|198364|198498|198373|198405.4|198280.4|140
1731033900000|2024-11-08 02:45:00|198472.4|198347.4|198433.4|198308.4|198480.6|198355.6|198416.4|198253|54
1731034200000|2024-11-08 02:50:00|198424.4|198299.4|198446.2|198321.2|198505.1|198334|198417.2|198292.2|85
1731034500000|2024-11-08 02:55:00|198431.7|198306.7|198348.1|198223.1|198499.5|198319.5|198330.9|198205.9|103
1731034800000|2024-11-08 03:00:00|198340.2|198215.2|198343.7|198218.7|198404.6|198241.3|198317.1|198160|64
1731035100000|2024-11-08 03:05:00|198349.5|198224.5|198351.1|198226.1|198417.1|198260.7|198332.1|198207.1|66
1731035400000|2024-11-08 03:10:00|198350.9|198225.9|198345|198220|198393.7|198237.6|198343.3|198218.3|30
1731035700000|2024-11-08 03:15:00|198393.5|198230|198312.6|198262.6|198411.8|198264.2|198302.6|198204|72
1731036000000|2024-11-08 03:20:00|198309.8|198259.8|198313.9|198188.9|198360.7|198262.7|198295.9|198162|140
1731036300000|2024-11-08 03:25:00|198320.8|198195.8|198332.4|198207.4|198344.8|198219.8|198300.2|198158|82
1731036600000|2024-11-08 03:30:00|198344.8|198219.8|198335.1|198210.1|198349.7|198224.7|198312.3|198175|138
1731036900000|2024-11-08 03:35:00|198339.1|198214.1|198311.5|198174|198347.8|198222.8|198311.3|198172|127
1731037200000|2024-11-08 03:40:00|198330.5|198205.5|198352.8|198227.8|198369.9|198227.8|198308.9|198147|117
1731037500000|2024-11-08 03:45:00|198348.7|198223.7|198356.4|198231.4|198406.7|198249.1|198321.4|198147|38
1731037800000|2024-11-08 03:50:00|198347.4|198222.4|198354.7|198229.7|198413.3|198255.7|198347.4|198222.4|79
1731038100000|2024-11-08 03:55:00|198329.5|198177|198397.6|198272.6|198437.2|198289.3|198329.5|198176|81
1731038400000|2024-11-08 04:00:00|198398.3|198273.3|198466.2|198341.2|198504|198375.6|198392.2|198245|89
1731038700000|2024-11-08 04:05:00|198543.9|198355.8|198473.7|198348.7|198543.9|198355.8|198445|198288|39
1731039000000|2024-11-08 04:10:00|198474.4|198349.4|198435.3|198310.3|198525.3|198349.8|198413.5|198288.5|44
1731039300000|2024-11-08 04:15:00|198481|198322.8|198461.4|198290.9|198481|198322.8|198359.2|198212|45
1731039600000|2024-11-08 04:20:00|198404.1|198279.1|198408.2|198283.2|198498.7|198313.3|198387.4|198231|36
1731039900000|2024-11-08 04:25:00|198415.9|198290.9|198423.2|198298.2|198502.5|198326.3|198405.4|198228.7|109
1731040200000|2024-11-08 04:30:00|198422|198297|198452|198327|198517.9|198343.6|198404.3|198231.6|101
1731040500000|2024-11-08 04:35:00|198446|198321|198418.6|198293.6|198510.1|198340.8|198411.7|198226.4|76
1731040800000|2024-11-08 04:40:00|198391.2|198219|198433.3|198308.3|198491.3|198327.8|198391.2|198217.3|97
1731041100000|2024-11-08 04:45:00|198450.7|198325.7|198439.8|198314.8|198509|198334.5|198409.9|198221|131
1731041400000|2024-11-08 04:50:00|198440|198315|198425.4|198300.4|198501|198326.8|198412.6|198213|59
1731041700000|2024-11-08 04:55:00|198401.1|198229.6|198420.4|198295.4|198499|198328.5|198394.4|198217|34
1731042000000|2024-11-08 05:00:00|198428.5|198288.6|198428.3|198303.3|198506|198325.3|198397.8|198218|101
1731042300000|2024-11-08 05:05:00|198505|198328|198418.1|198293.1|198505|198328|198379.3|198254.3|176
1731042600000|2024-11-08 05:10:00|198424|198299|198377|198252|198478.4|198317.8|198366.2|198214.4|74
1731042900000|2024-11-08 05:15:00|198367.8|198242.8|198355.7|198230.7|198441|198267.5|198349.7|198162|127
1731043200000|2024-11-08 05:20:00|198380.6|198236.9|198365.6|198240.6|198381.7|198247|198329.1|198161.6|88
1731043500000|2024-11-08 05:25:00|198372|198247|198376|198251|198446.4|198264.8|198348.7|198165.6|57
1731043800000|2024-11-08 05:30:00|198359.1|198234.1|198352|198227|198429.3|198252.3|198327|198152.8|60
1731044100000|2024-11-08 05:35:00|198360.2|198216.8|198331.9|198206.9|198365.1|198240.1|198324.7|198154.2|135
1731044400000|2024-11-08 05:40:00|198357.7|198214.3|198365.9|198222.5|198433|198249.4|198308.5|198133|116
1731044700000|2024-11-08 05:45:00|198374.1|198249.1|198353.2|198228.2|198434|198250.8|198340.1|198150|104
1731045000000|2024-11-08 05:50:00|198345|198220|198326.7|198201.7|198391|198220|198279.5|198103.1|102
1731045300000|2024-11-08 05:55:00|198316.3|198178.4|198304.1|198179.1|198399.8|198220.2|198290.2|198114.2|66
1731045600000|2024-11-08 06:00:00|198303.5|198178.5|198322.1|198197.1|198383.6|198214.9|198294.7|198114.1|88
1731045900000|2024-11-08 06:05:00|198309.1|198184.1|198336|198211|198425.7|198228.8|198300.6|198132|71
1731046200000|2024-11-08 06:10:00|198358.3|198220.6|198411.7|198286.7|198505.7|198310.6|198332.5|198194.7|114
1731046500000|2024-11-08 06:15:00|198424.8|198299.8|198474.1|198349.1|198512.6|198351.7|198407.5|198242.3|151
1731046800000|2024-11-08 06:20:00|198545.6|198276.8|198475.7|198350.7|198553|198358.4|198435.9|198272|102
1731047100000|2024-11-08 06:25:00|198547.9|198277.1|198522.5|198365.2|198547.9|198365.2|198429.9|198264|101
1731047400000|2024-11-08 06:30:00|198457|198332|198431.8|198288.7|198526.8|198364.9|198403.1|198232.3|62
1731047700000|2024-11-08 06:35:00|198496|198232.5|198555.7|198371.4|198555.7|198381.6|198432.5|198232.5|73
1731048000000|2024-11-08 06:40:00|198556|198288.5|198462.9|198337.2|198557.6|198369.3|198439.5|198275.3|68
1731048300000|2024-11-08 06:45:00|198456|198326.8|198458|198333|198550.9|198375.4|198447.6|198245.9|126
1731048600000|2024-11-08 06:50:00|198480.7|198341.5|198453.9|198328.9|198553|198357.6|198444.3|198274|63
1731048900000|2024-11-08 06:55:00|198520.3|198251.2|198461|198275.5|198527|198341.6|198441.1|198216.6|89
1731049200000|2024-11-08 07:00:00|198460.9|198260.8|198563.8|198368.1|198564|198386.5|198388.6|198195.6|133
1731049500000|2024-11-08 07:05:00|198563.3|198386.5|198547.5|198422.5|198595.5|198437.3|198493.2|198300.6|155
1731049800000|2024-11-08 07:10:00|198539.2|198414.2|198465.6|198340.6|198552.6|198427.6|198452.1|198263.1|192
1731050100000|2024-11-08 07:15:00|198471.5|198346.5|198573.4|198448.4|198613.7|198488.7|198455.2|198306.7|179
1731050400000|2024-11-08 07:20:00|198588|198463|198496.1|198360|198648.3|198523.3|198489.7|198353.6|177
1731050700000|2024-11-08 07:25:00|198495.2|198361.5|198496|198362.8|198556.7|198404.6|198421.1|198274.6|249
1731051000000|2024-11-08 07:30:00|198491.1|198359.6|198357.5|198219.5|198544|198417.9|198357.5|198219.5|302
1731051300000|2024-11-08 07:35:00|198357.6|198218.5|198346.1|198221.1|198419.5|198227.3|198301.9|198156.6|236
1731051600000|2024-11-08 07:40:00|198345.5|198220.5|198345.5|198220.5|198349.5|198224.5|198295.4|198168.9|224
1731051900000|2024-11-08 07:45:00|198344.6|198219.6|198230.1|198084.8|198347.7|198222.7|198223.5|198079.2|317
1731052200000|2024-11-08 07:50:00|198230.2|198084.6|198284.6|198140.3|198316.2|198170.3|198161.9|198012.2|153
1731052500000|2024-11-08 07:55:00|198284.5|198143.7|198222|198077.6|198328|198144.4|198189.5|197991|207
1731052800000|2024-11-08 08:00:00|198221.8|198075|198389|198246|198408.4|198264.1|198144.6|197990.6|221
1731053100000|2024-11-08 08:05:00|198429.9|198189.9|198531.1|198378.7|198536.3|198383.3|198346.9|198186.8|592
1731053400000|2024-11-08 08:10:00|198533.7|198377.2|198400.2|198250.4|198623.2|198416.5|198390|198237.1|587
1731053700000|2024-11-08 08:15:00|198402|198249.3|198181.7|198028.8|198411.8|198259.3|198067.6|197918.5|424
1731054000000|2024-11-08 08:20:00|198182.4|198028.2|198328.9|198176.7|198381.7|198219.4|198110.4|197964.1|523
1731054300000|2024-11-08 08:25:00|198336.9|198184.7|198220.2|198071.9|198340.5|198189.7|198201|198046.9|458
1731054600000|2024-11-08 08:30:00|198219.8|198071.5|198094.4|197944.2|198297.6|198111.7|198094.4|197944.2|254
1731054900000|2024-11-08 08:35:00|198086|197936.2|198344.6|198193.2|198347.2|198196.6|198075.9|197927.9|446
1731055200000|2024-11-08 08:40:00|198346.1|198197.8|198420.8|198271.1|198474.8|198325.9|198334.6|198187.7|299
1731055500000|2024-11-08 08:45:00|198415.6|198265.9|198434.6|198285.7|198491.4|198335.1|198400.8|198231.2|221
1731055800000|2024-11-08 08:50:00|198429.8|198280.9|198477.2|198325.8|198486|198333.2|198399.2|198251.6|335
1731056100000|2024-11-08 08:55:00|198481.7|198332.1|198386.6|198261.6|198515|198368.4|198340.4|198215.4|282
1731056400000|2024-11-08 09:00:00|198386.8|198261.8|198264.5|198131.4|198402.1|198277.1|198232.1|198101.5|421
1731056700000|2024-11-08 09:05:00|198268.6|198132.8|198137.4|198008.1|198309.1|198184.1|198114|197988.6|413
1731057000000|2024-11-08 09:10:00|198153.7|198026.5|198198.6|198049|198265|198114|198148.8|198021.1|313
1731057300000|2024-11-08 09:15:00|198197.8|198049.2|197963.7|197826.3|198221.7|198090.7|197946.7|197816.8|407
1731057600000|2024-11-08 09:20:00|197972.3|197834.9|197988|197842.5|198027|197889|197911.8|197784.5|291
1731057900000|2024-11-08 09:25:00|197992.3|197846.7|197922.5|197782.4|197996.6|197850.4|197893.4|197753.7|272
1731058200000|2024-11-08 09:30:00|197926.6|197786.5|197814.3|197671.3|197931.2|197792|197813.9|197670.1|239
1731058500000|2024-11-08 09:35:00|197814.9|197670.5|198019.6|197821.6|198022.2|197836.1|197814.9|197670.5|345
1731058800000|2024-11-08 09:40:00|198019|197823.8|198098.8|197912.2|198101.2|197913.7|197940.7|197729.8|294
1731059100000|2024-11-08 09:45:00|198099.6|197910.6|198136|197991.4|198182.4|197995.9|198092.8|197886.3|209
1731059400000|2024-11-08 09:50:00|198179.5|197934.7|198313|198170.5|198387.1|198209.6|198130.3|197932.5|214
1731059700000|2024-11-08 09:55:00|198318.4|198176|198262.5|198137.5|198354.8|198179.5|198252.2|198099.8|243
1731060000000|2024-11-08 10:00:00|198261.1|198136.1|198310|198167.4|198373.3|198216.5|198261.1|198132.1|217
1731060300000|2024-11-08 10:05:00|198309.7|198168.8|198254.2|198129.2|198314.9|198175.8|198227.8|198080.8|443
1731060600000|2024-11-08 10:10:00|198254.9|198129.9|198221.1|198096.1|198335.5|198184.7|198213.3|198088.3|259
1731060900000|2024-11-08 10:15:00|198218.2|198093.2|198238.1|198113.1|198249.2|198124.2|198141.8|198016.8|265
1731061200000|2024-11-08 10:20:00|198234.1|198109.1|198269.6|198144.6|198279.2|198154.2|198154.2|198029.2|191
1731061500000|2024-11-08 10:25:00|198270|198144.7|198311.9|198186.9|198339.9|198214.9|198247.5|198090.9|166
1731061800000|2024-11-08 10:30:00|198306.2|198181.2|198423.8|198298.8|198430.4|198305.4|198306.2|198181.2|156
1731062100000|2024-11-08 10:35:00|198423.9|198298.9|198427.8|198287.1|198478.9|198353.9|198386.7|198261.7|251
1731062400000|2024-11-08 10:40:00|198427.9|198288|198571.7|198429.5|198609.4|198470.5|198418.9|198227.6|197
1731062700000|2024-11-08 10:45:00|198558.6|198420.5|198590.9|198464.1|198632.9|198487|198550.8|198391.3|178
1731063000000|2024-11-08 10:50:00|198590.8|198463.1|198677.3|198470|198677.3|198506.9|198572.9|198434.3|222
1731063300000|2024-11-08 10:55:00|198678|198469.3|198590.3|198459.9|198678|198510.4|198536.8|198389.6|221
1731063600000|2024-11-08 11:00:00|198590.7|198458.9|198593.5|198458.8|198638.2|198468|198506.8|198370.6|245
1731063900000|2024-11-08 11:05:00|198592|198463.2|198701.7|198569.7|198728.4|198590.4|198588.6|198454.3|215
1731064200000|2024-11-08 11:10:00|198696.7|198564.7|198582.3|198440|198697.4|198564.7|198573.3|198435.6|218
1731064500000|2024-11-08 11:15:00|198581.9|198441.3|198516.7|198382|198586.9|198450.4|198471.9|198337.8|239
1731064800000|2024-11-08 11:20:00|198516.4|198384|198550.5|198422.4|198587.2|198423.8|198509.4|198324.9|80
1731065100000|2024-11-08 11:25:00|198551.8|198386.9|198590.7|198449.2|198623.5|198465.6|198521.3|198383.9|208
1731065400000|2024-11-08 11:30:00|198590.4|198450.1|198562.3|198420.3|198726.6|198543.9|198552|198410.8|238
1731065700000|2024-11-08 11:35:00|198563.8|198421.3|198516.9|198386.7|198575.9|198437|198480|198331.2|213
1731066000000|2024-11-08 11:40:00|198516|198387.4|198598|198462.1|198645.3|198463.1|198506.8|198372.8|197
1731066300000|2024-11-08 11:45:00|198614.3|198474.1|198550.8|198424.3|198626.6|198488.5|198512.1|198339.7|202
1731066600000|2024-11-08 11:50:00|198544.8|198418.3|198868.8|198728.5|198890.6|198747.8|198528.9|198399.3|270
1731066900000|2024-11-08 11:55:00|198859.3|198720.8|198717.5|198592.5|198859.3|198726.3|198714.1|198589.1|417
1731067200000|2024-11-08 12:00:00|198707.4|198582.4|199027.4|198902.4|199031.8|198906.8|198634.1|198509.1|437
1731067500000|2024-11-08 12:05:00|199013.8|198888.8|199295|199168.5|199419.5|199294.5|199013.8|198888.8|505
1731067800000|2024-11-08 12:10:00|199293|199168|199693.9|199568.9|199818|199693|199293|199167.9|455
1731068100000|2024-11-08 12:15:00|199696.8|199571.8|199668.3|199542.1|199796.1|199671.1|199414|199289|510
1731068400000|2024-11-08 12:20:00|199668.4|199543.4|199990.9|199865.9|200159.8|200034.8|199643.4|199510.1|566
1731068700000|2024-11-08 12:25:00|199996.7|199871.7|199935.9|199810.9|200144.1|200019.1|199889|199764|588
1731069000000|2024-11-08 12:30:00|199932.2|199807.2|199731.3|199606.3|199941.2|199816.2|199678.9|199553.9|542
1731069300000|2024-11-08 12:35:00|199733.6|199608.6|199823.6|199698.6|199833|199708|199676.7|199551.7|421
1731069600000|2024-11-08 12:40:00|199822.9|199697.9|199497.9|199372.9|199822.9|199697.9|199488.9|199363.9|477
1731069900000|2024-11-08 12:45:00|199491.4|199366.4|199477.2|199352.2|199517.4|199392.4|199413.8|199288.8|440
1731070200000|2024-11-08 12:50:00|199477|199352|199755.8|199623.7|199770.7|199645.7|199360.8|199235.8|449
1731070500000|2024-11-08 12:55:00|199770.9|199645.9|199735.6|199610.6|199817.2|199692.2|199631.8|199506.8|512
1731070800000|2024-11-08 13:00:00|199737.8|199612.8|199932.9|199807.9|199953.4|199828.4|199693.3|199568.3|327
1731071100000|2024-11-08 13:05:00|199934.9|199809.9|199976.2|199851.2|200008.3|199883.3|199756|199631|443
1731071400000|2024-11-08 13:10:00|199975|199850|199915.4|199790.4|200048.2|199923.2|199909.9|199784.9|440
1731071700000|2024-11-08 13:15:00|199897.5|199772.5|200085.5|199960.5|200152.4|200027.4|199819.7|199694.7|537
1731072000000|2024-11-08 13:20:00|200075|199950|200333.2|200208.2|200448.5|200323.5|200028.2|199903.2|586
1731072300000|2024-11-08 13:25:00|200332.6|200207.6|200205.3|200080.3|200332.6|200207.6|200124.2|199999.2|393
1731072600000|2024-11-08 13:30:00|200199.3|200074.3|200310.3|200185.3|200398.1|200273.1|200174.2|200045.6|466
1731072900000|2024-11-08 13:35:00|200308.9|200183.9|200275.3|200150.3|200354|200229|200197|200072|484
1731073200000|2024-11-08 13:40:00|200284.7|200159.7|200048.3|199923.3|200290.1|200165.1|200028.5|199903.5|581
1731073500000|2024-11-08 13:45:00|200035.3|199910.3|200038.8|199913.8|200079.5|199954.5|199947.3|199822.3|549
1731073800000|2024-11-08 13:50:00|200035.8|199910.8|199943.4|199818.4|200154.7|200029.7|199926.5|199801.5|503
1731074100000|2024-11-08 13:55:00|199943.5|199818.5|200006.1|199881.1|200024.3|199899.3|199867.9|199742.9|495
1731074400000|2024-11-08 14:00:00|200009.1|199884.1|199907.4|199782.4|200025.8|199900.8|199795.3|199670.3|460
1731074700000|2024-11-08 14:05:00|199906.2|199781.2|199812.4|199687.4|199924.7|199799.7|199747.7|199622.7|534
1731075000000|2024-11-08 14:10:00|199813.4|199688.4|199624.8|199499.8|199832.5|199707.5|199577.3|199452.3|401
1731075300000|2024-11-08 14:15:00|199621.7|199496.7|199657.1|199532.1|199716.1|199591.1|199485.1|199360.1|387
1731075600000|2024-11-08 14:20:00|199655.6|199530.6|199591.9|199466.9|199671.8|199546.8|199577.5|199452.5|276
1731075900000|2024-11-08 14:25:00|199591.1|199466.1|199541.3|199416.3|199616.1|199491.1|199525.7|199400.7|330
1731076200000|2024-11-08 14:30:00|199540.6|199415.6|199844.7|199719.7|199869.7|199737.8|199500.5|199375.5|512
1731076500000|2024-11-08 14:35:00|199844.2|199719.2|200061.8|199936.8|200097.3|199972.3|199808|199683|607
1731076800000|2024-11-08 14:40:00|200052.2|199927.2|200176.4|200051.4|200242.1|200117.1|200027.7|199902.7|613
1731077100000|2024-11-08 14:45:00|200176.6|200051.6|200394.9|200269.9|200402.9|200277.9|200130.8|200005.8|524
1731077400000|2024-11-08 14:50:00|200393.5|200268.5|200745.3|200620.3|200747.2|200622.2|200279|200154|592
1731077700000|2024-11-08 14:55:00|200746.9|200621.9|200613.2|200394.9|200789.5|200664.5|200465.7|200360.2|473
1731078000000|2024-11-08 15:00:00|200659.5|200347.5|200559.6|200434.6|200659.5|200514.7|200421.6|200296.6|520
1731078300000|2024-11-08 15:05:00|200572.1|200447.1|200594.3|200469.3|200685.1|200560.1|200492.2|200398.8|656
1731078600000|2024-11-08 15:10:00|200591.7|200466.7|200743.6|200618.6|200778.6|200678.9|200554.3|200465.8|638
1731078900000|2024-11-08 15:15:00|200728.5|200603.5|201111.4|200941.6|201160.4|200999.6|200620.1|200495.1|655
1731079200000|2024-11-08 15:20:00|201095.8|200951.8|200927.5|200802.5|201096.2|200955.7|200815.3|200700.9|626
1731079500000|2024-11-08 15:25:00|200923.7|200798.7|200948.7|200823.7|200964.9|200859.2|200724.9|200638.3|666
1731079800000|2024-11-08 15:30:00|200893.8|200843.8|200782.8|200657.8|200915.7|200850|200677.6|200578.1|556
1731080100000|2024-11-08 15:35:00|200782.1|200657.1|200989.3|200864.3|201023.5|200933.9|200750.5|200657.1|386
1731080400000|2024-11-08 15:40:00|200977.1|200852.1|201274|201149|201295|201170|200843.5|200741.1|352
1731080700000|2024-11-08 15:45:00|201274.4|201149.4|201163.3|201038.3|201406.9|201300.4|201070.5|200971.2|614
1731081000000|2024-11-08 15:50:00|201168.7|201043.7|201266.5|201141.5|201328|201203|201097.3|200972.3|497
1731081300000|2024-11-08 15:55:00|201270.2|201145.2|201227|201102|201398.6|201306.2|201155.2|201025|601
1731081600000|2024-11-08 16:00:00|201226.2|201101.2|201194.2|201144.2|201431.8|201336.4|201182.5|201101.2|495
1731081900000|2024-11-08 16:05:00|201206.2|201156.2|201287.3|201237.3|201401.8|201317.7|201160.8|201057.5|553
1731082200000|2024-11-08 16:10:00|201284.5|201234.5|201145.9|201020.9|201319.5|201241.4|201124.9|201014.6|429
1731082500000|2024-11-08 16:15:00|201148.3|201023.3|200992.6|200867.6|201156.8|201056|200934.1|200828.7|585
1731082800000|2024-11-08 16:20:00|200991|200866|201200.2|201075.2|201284.3|201159.3|200975.8|200850.8|569
1731083100000|2024-11-08 16:25:00|201198|201073|201154.1|201029.1|201203.1|201078.1|201054.4|200961.7|487
1731083400000|2024-11-08 16:30:00|201150.5|201025.5|201182.1|201057.1|201182.1|201057.1|200944.2|200819.2|481
1731083700000|2024-11-08 16:35:00|201181.6|201056.6|201519.6|201394.6|201526.6|201401.6|201180.9|201055.9|524
1731084000000|2024-11-08 16:40:00|201518.6|201393.6|201606.9|201481.9|201707.2|201582.2|201492.1|201393.1|525
1731084300000|2024-11-08 16:45:00|201606.7|201481.7|201481|201356|201608.4|201483.4|201422.5|201297.5|589
1731084600000|2024-11-08 16:50:00|201480.9|201355.9|201592.7|201467.7|201642.4|201558.5|201436.6|201311.6|566
1731084900000|2024-11-08 16:55:00|201591.6|201466.6|202378.2|202253.2|202433.7|202314.1|201590.2|201465.2|715
1731085200000|2024-11-08 17:00:00|202346.5|202296.5|202577.2|202527.2|202736.3|202632|202257.1|202132.1|738
1731085500000|2024-11-08 17:05:00|202570.7|202520.7|202623.6|202498.6|202717.4|202596.2|202548.1|202450.4|399
1731085800000|2024-11-08 17:10:00|202627|202502|202608.6|202483.6|202718.6|202645.3|202448|202370.5|484
1731086100000|2024-11-08 17:15:00|202621.2|202496.2|202500.5|202375.5|202621.2|202496.3|202306.2|202213.4|597
1731086400000|2024-11-08 17:20:00|202503.5|202378.5|202551.7|202501.7|202593.6|202502.1|202413.6|202329.7|442
1731086700000|2024-11-08 17:25:00|202544.4|202494.4|202573.6|202448.6|202606.5|202556.5|202335.6|202227.3|438
1731087000000|2024-11-08 17:30:00|202573.7|202448.7|202607.6|202482.6|202668.2|202609.8|202425.7|202344.9|411
1731087300000|2024-11-08 17:35:00|202582.3|202532.3|202673.3|202548.3|202824.2|202745.4|202582.3|202463|454
1731087600000|2024-11-08 17:40:00|202673.4|202548.4|202637|202512|202730.2|202629.6|202483.7|202416.2|374
1731087900000|2024-11-08 17:45:00|202636.7|202511.7|202324.3|202199.3|202636.7|202544.7|202284.3|202184.2|198
1731088200000|2024-11-08 17:50:00|202327|202202|201943.3|201893.3|202327|202202|201927.6|201865.4|529
1731088500000|2024-11-08 17:55:00|201950.7|201900.7|202047.3|201997.3|202150.1|202025.1|201841.1|201791.1|540
1731088800000|2024-11-08 18:00:00|202060|201935|201722.1|201672.1|202101.5|202047.5|201720.4|201670.4|492
1731089100000|2024-11-08 18:05:00|201730.7|201680.7|201524|201399|201948.5|201881.8|201390.9|201340.9|460
1731089400000|2024-11-08 18:10:00|201523.6|201398.6|201657.7|201532.7|201827.8|201745.6|201287.3|201184.5|548
1731089700000|2024-11-08 18:15:00|201658.3|201533.3|201907.5|201857.5|201927.7|201877.7|201580.4|201494.5|456
1731090000000|2024-11-08 18:20:00|201900.8|201850.8|202115.8|201990.8|202127.6|202044.4|201882.2|201820.9|454
1731090300000|2024-11-08 18:25:00|202116.2|201991.2|202054.8|201929.8|202158.8|202070.7|201953|201854.2|373
1731090600000|2024-11-08 18:30:00|202054.9|201929.9|202043.7|201918.7|202059|201960.8|201950.3|201825.3|406
1731090900000|2024-11-08 18:35:00|202047.4|201922.4|201887.5|201837.5|202202|202108.1|201875.7|201773.1|369
1731091200000|2024-11-08 18:40:00|201883.6|201833.6|201875.2|201750.2|202103.1|201986.4|201865.3|201749.3|399
1731091500000|2024-11-08 18:45:00|201872|201747|201913.9|201863.9|201980.4|201880.9|201861.4|201736.4|313
1731091800000|2024-11-08 18:50:00|201909.7|201859.7|201852.1|201727.1|201972.4|201864.1|201757.6|201647.6|374
1731092100000|2024-11-08 18:55:00|201847.3|201722.3|201620.4|201495.4|201891.6|201766.6|201578.2|201453.2|612
1731092400000|2024-11-08 19:00:00|201621.1|201496.1|201538.9|201411.1|201644.1|201519.1|201497|201372|642
1731092700000|2024-11-08 19:05:00|201538.4|201410.1|201680.2|201555.2|201715.3|201590.3|201509|201384|537
1731093000000|2024-11-08 19:10:00|201679.7|201554.7|201587.4|201462.4|201770.6|201645.6|201582.7|201457.7|417
1731093300000|2024-11-08 19:15:00|201587.2|201462.2|201648.8|201523.8|201665.1|201540.1|201520.1|201395.1|405
1731093600000|2024-11-08 19:20:00|201644.6|201519.6|201751|201626|201795.9|201670.9|201644.6|201519.6|429
1731093900000|2024-11-08 19:25:00|201750.9|201625.9|201715.4|201590.4|201779.4|201669.1|201688.8|201563.8|342
1731094200000|2024-11-08 19:30:00|201713.4|201588.4|201642.1|201517.1|201741.8|201616.8|201588.3|201468|493
1731094500000|2024-11-08 19:35:00|201641.8|201516.8|201465.6|201340.6|201646.6|201521.6|201456.8|201331.8|507
1731094800000|2024-11-08 19:40:00|201465.4|201340.4|201463.9|201338.9|201539.9|201414.9|201428.8|201328.6|419
1731095100000|2024-11-08 19:45:00|201463.5|201338.5|201422.8|201372.8|201544.1|201436.6|201421.6|201325.5|373
1731095400000|2024-11-08 19:50:00|201427.4|201377.4|201867.3|201742.3|201877.5|201781.4|201424.3|201337.5|531
1731095700000|2024-11-08 19:55:00|201866.5|201741.5|201782.7|201732.7|201884.9|201826.8|201738.2|201651.4|551
1731096000000|2024-11-08 20:00:00|201773.1|201723.1|201916.2|201866.2|202093.2|202010.5|201746.3|201696.3|492
1731096300000|2024-11-08 20:05:00|201907.5|201857.5|202082.6|201957.6|202131.1|202006.1|201907.5|201804.9|443
1731096600000|2024-11-08 20:10:00|202082.9|201957.9|202036.3|201911.3|202161.2|202036.2|201986.3|201861.3|403
1731096900000|2024-11-08 20:15:00|202035.6|201910.6|201995.9|201870.9|202035.6|201910.6|201819.5|201694.5|462
1731097200000|2024-11-08 20:20:00|201994.1|201869.1|201752.8|201627.8|201997.5|201872.5|201744.5|201619.5|335
1731097500000|2024-11-08 20:25:00|201755|201630|201787.4|201662.4|201808.3|201683.3|201704.4|201579.4|333
1731097800000|2024-11-08 20:30:00|201787.1|201662.1|201794.6|201669.6|201797.7|201672.7|201688.6|201563.6|388
1731098100000|2024-11-08 20:35:00|201794.1|201669.1|201787.5|201662.5|201866.2|201741.2|201781.8|201656.8|299
1731098400000|2024-11-08 20:40:00|201792.7|201667.7|201731.7|201606.7|201802.9|201677.9|201699|201574|273
1731098700000|2024-11-08 20:45:00|201733.7|201608.7|201746.5|201621.5|201794.9|201669.9|201697|201572|317
1731099000000|2024-11-08 20:50:00|201749.9|201624.9|201796.1|201671.1|201801.1|201676.1|201725.9|201600.9|491
1731099300000|2024-11-08 20:55:00|201876.8|201751.8|201981.6|201856.6|202005.1|201880.1|201873.2|201748.2|598
1731099600000|2024-11-08 21:00:00|201982.5|201857.5|201865.4|201740.4|202044.8|201877.5|201863.1|201738.1|254
1731099900000|2024-11-08 21:05:00|201865.2|201740.2|201890.8|201765.8|201892.2|201767.2|201844.2|201719.2|147
1731100200000|2024-11-08 21:10:00|201893.2|201768.2|201888.2|201763.2|201900.2|201775.2|201863.1|201738.1|145
1731100500000|2024-11-08 21:15:00|201890.5|201765.5|201996|201871|202042.9|201917.9|201890.5|201765.5|238
1731100800000|2024-11-08 21:20:00|201997|201872|202042.1|201917.1|202052.5|201927.5|201939.4|201814.4|154
1731101100000|2024-11-08 21:25:00|202041.5|201916.5|201973.4|201848.4|202063.8|201938.8|201957.9|201832.9|262
1731101400000|2024-11-08 21:30:00|201979.7|201854.7|202024.1|201712.1|202068.9|201855.7|201960.7|201711.7|202
1731101700000|2024-11-08 21:35:00|202023.6|201711.6|201988.4|201676.4|202067.7|201755.7|201971|201659|184
1731102000000|2024-11-08 21:40:00|201993.3|201681.3|202032.4|201720.4|202040.9|201728.9|201918.3|201606.3|116
1731102300000|2024-11-08 21:45:00|202027.6|201715.6|201976.9|201683.5|202027.6|201715.6|201972|201669.8|108
1731102600000|2024-11-08 21:50:00|201979.1|201685.8|201986.8|201674.8|202040.6|201742.3|201979.1|201673.5|121
1731102900000|2024-11-08 21:55:00|201999|201687|201901.7|201589.7|202076.4|201764.4|201901.7|201589.7|42
1731272400000|2024-11-10 21:00:00|201923|201571|201923|201571|201923|201571|201923|201571|1
1731276000000|2024-11-10 22:00:00|201767.5|201412.5|201767.5|201412.5|201767.5|201412.5|201767.5|201412.5|1
1731276300000|2024-11-10 22:05:00|201765|201415|201747.5|201437.5|201765|201437.6|201732.3|201415|8
1731276600000|2024-11-10 22:10:00|201780.9|201470.9|201755|201445|201780.9|201470.9|201755|201445|2
1731279600000|2024-11-10 23:00:00|201966.5|201656.5|201727.7|201417.7|202065.6|201755.6|201727.7|201417.7|100
1731279900000|2024-11-10 23:05:00|201730.1|201420.1|201625|201315|201731.6|201421.6|201622.1|201312.1|53
1731280200000|2024-11-10 23:10:00|201620|201310|201553|201243|201629.2|201319.2|201474|201216.4|70
1731280500000|2024-11-10 23:15:00|201479.2|201305.6|201495.4|201327.8|201558|201327.8|201467.4|201221.9|30
1731280800000|2024-11-10 23:20:00|201492.5|201329.5|201470.9|201297.8|201563.4|201329.9|201464.1|201224.7|35
1731281100000|2024-11-10 23:25:00|201530.7|201220.7|201471.7|201303.4|201549.5|201314.1|201469|201216.6|33
1731281400000|2024-11-10 23:30:00|201474|201296.1|201515.4|201205.4|201555.4|201315|201448.2|201205.4|65
1731281700000|2024-11-10 23:35:00|201454.4|201271.2|201603|201293|201603.8|201361.3|201451.4|201202.3|30
1731282000000|2024-11-10 23:40:00|201541.1|201361.8|201548.6|201367|201635.3|201398.3|201523.3|201296.4|47
1731282300000|2024-11-10 23:45:00|201546.3|201369.5|201545.1|201361.1|201608|201377.4|201541.9|201286.7|32
1731282600000|2024-11-10 23:50:00|201599|201289|201549.5|201372.4|201639.8|201399.2|201540.6|201289|49
1731282900000|2024-11-10 23:55:00|201547.9|201374|201577.3|201267.3|201629.6|201395.7|201511.5|201260.5|33
1731283200000|2024-11-11 00:00:00|201567|201287|201568|201288|201585|201368.2|201439|201284|189
1731283500000|2024-11-11 00:05:00|201569|201289|201525.5|201335.1|201598|201356.9|201495.7|201284|199
1731283800000|2024-11-11 00:10:00|201524.5|201334.4|201538|201261|201573|201344.2|201500.1|201257|99
1731284100000|2024-11-11 00:15:00|201537|201260|201530|201256|201544|201317.4|201483.7|201256|113
1731284400000|2024-11-11 00:20:00|201531|201255|201417.1|201237.7|201531|201301.3|201352.4|201174.6|166
1731284700000|2024-11-11 00:25:00|201454|201218|201401.6|201231.8|201478.6|201255.3|201400.7|201168.6|89
1731285000000|2024-11-11 00:30:00|201402.3|201232.5|201470.3|201291.5|201526|201327.9|201401.5|201182|104
1731285300000|2024-11-11 00:35:00|201487.3|201308.5|201430.4|201279.2|201530.2|201332.5|201430.4|201220.5|77
1731285600000|2024-11-11 00:40:00|201453.1|201256.6|201492|201217.7|201505.2|201310|201422.9|201211.4|46
1731285900000|2024-11-11 00:45:00|201492.3|201310|201439.9|201285.3|201492.3|201311.7|201425.7|201222.5|30
1731286200000|2024-11-11 00:50:00|201425.7|201300.7|201471.2|201337|201531|201337|201409|201206.5|102
1731286500000|2024-11-11 00:55:00|201471.5|201300.7|201464.1|201296.3|201541|201339.4|201436.9|201218|76
1731286800000|2024-11-11 01:00:00|201460.8|201299.6|201396.3|201262|201527|201305.9|201370.4|201194|156
1731287100000|2024-11-11 01:05:00|201408|201263.7|201409.3|201284.3|201511.5|201286.3|201396.7|201195|64
1731287400000|2024-11-11 01:10:00|201436.8|201263.3|201493.5|201183.5|201511|201303.5|201390|201183.5|71
1731287700000|2024-11-11 01:15:00|201494.5|201184.5|201438.3|201313.3|201503.5|201313.3|201421.1|201184.5|87
1731288000000|2024-11-11 01:20:00|201452.6|201327.6|201440.3|201309.1|201521|201368.7|201432.3|201273|163
1731288300000|2024-11-11 01:25:00|201430.3|201299.1|201432.2|201307.2|201490|201334.7|201408.7|201267|119
1731288600000|2024-11-11 01:30:00|201432.3|201307.3|201428.4|201303.4|201433.4|201307.3|201373.6|201236|160
1731288900000|2024-11-11 01:35:00|201428.5|201303.5|201454.5|201329.5|201472.8|201347.8|201428.5|201303.5|237
1731289200000|2024-11-11 01:40:00|201453.3|201328.3|201442.2|201315.7|201484|201334.3|201442.2|201301|262
1731289500000|2024-11-11 01:45:00|201442.5|201315|201490.8|201365.3|201498.3|201372.7|201442.5|201288|106
1731289800000|2024-11-11 01:50:00|201512|201337|201499.5|201374.5|201560.3|201374.5|201464.9|201300.4|98
1731290100000|2024-11-11 01:55:00|201489|201364|201594.3|201469.3|201615.3|201490.3|201484.1|201359.1|348
1731290400000|2024-11-11 02:00:00|201592.1|201467.1|201556.9|201431.9|201640.2|201515.2|201552.6|201427.6|140
1731290700000|2024-11-11 02:05:00|201556.5|201431.5|201578|201395|201584|201437.7|201545.3|201394|83
1731291000000|2024-11-11 02:10:00|201580|201396|201517.5|201392.5|201580|201426.4|201504.1|201357|132
1731291300000|2024-11-11 02:15:00|201518|201393|201579.5|201454.5|201579.8|201454.8|201518|201387|79
1731291600000|2024-11-11 02:20:00|201603|201428|201599.9|201474.9|201620|201474.9|201583.2|201426|52
1731291900000|2024-11-11 02:25:00|201599.4|201474.4|201633|201508|201671|201516.4|201599.4|201465|72
1731292200000|2024-11-11 02:30:00|201633.5|201508.5|201630.5|201505.5|201673|201509.9|201614.9|201466|107
1731292500000|2024-11-11 02:35:00|201663|201471|201587|201462|201668|201534.2|201558|201406|152
1731292800000|2024-11-11 02:40:00|201587.2|201462.2|201580|201406|201615|201463.3|201556.8|201406|181
1731293100000|2024-11-11 02:45:00|201582|201407|201567.6|201442.6|201590|201446.2|201557.3|201406|82
1731293400000|2024-11-11 02:50:00|201568|201443|201516.6|201391.6|201568|201443|201479.4|201354.4|143
1731293700000|2024-11-11 02:55:00|201519|201394|201506.8|201381.8|201519|201420.3|201454.7|201380.1|53
1731294000000|2024-11-11 03:00:00|201509.3|201384.3|201469.5|201344.5|201512.1|201414.7|201436.8|201344.5|53
1731294300000|2024-11-11 03:05:00|201438|201388|201397.5|201272.5|201459.5|201388|201395.4|201270.4|31
1731294600000|2024-11-11 03:10:00|201393.5|201268.5|201400.3|201275.3|201412.7|201318.4|201367.2|201257.5|66
1731294900000|2024-11-11 03:15:00|201396.6|201271.6|201389.9|201264.9|201398|201273|201385.5|201260.5|19
1731295200000|2024-11-11 03:20:00|201393.2|201268.2|201387.1|201262.1|201402.8|201277.8|201387.1|201262.1|28
1731295500000|2024-11-11 03:25:00|201390.1|201265.1|201390.5|201265.5|201396.1|201271.1|201388.1|201263.1|23
1731295800000|2024-11-11 03:30:00|201394|201269|201396.8|201271.8|201412.2|201287.2|201385.5|201260.5|49
1731296100000|2024-11-11 03:35:00|201397.9|201272.9|201397|201272|201407.2|201282.2|201393.7|201268.7|46
1731296400000|2024-11-11 03:40:00|201398.4|201273.4|201401|201276|201406.3|201316|201360.3|201267.5|43
1731296700000|2024-11-11 03:45:00|201399.5|201274.5|201397.9|201272.9|201400|201275|201391.5|201266.5|21
1731297000000|2024-11-11 03:50:00|201393.5|201268.5|201391.2|201266.2|201397|201272|201391.2|201266.2|16
1731297300000|2024-11-11 03:55:00|201391.5|201266.5|201386.2|201261.2|201399.6|201274.6|201385.9|201260.9|27
1731297600000|2024-11-11 04:00:00|201386|201261|201316|201266|201387.7|201274|201316|201228.6|28
1731297900000|2024-11-11 04:05:00|201316.3|201266.3|201365.2|201315.2|201411.2|201322.2|201316.3|201224.5|57
1731298200000|2024-11-11 04:10:00|201363.7|201313.7|201366.5|201316.5|201462|201319.5|201363.7|201229|27
1731298500000|2024-11-11 04:15:00|201369.5|201319.5|201434.3|201384.3|201441.4|201391.4|201361.4|201275.4|28
1731298800000|2024-11-11 04:20:00|201435.9|201385.9|201413.9|201363.9|201450.5|201400.5|201405.6|201325|76
1731299100000|2024-11-11 04:25:00|201409.5|201359.5|201421.4|201371.4|201451.5|201385|201409.5|201323|122
1731299400000|2024-11-11 04:30:00|201417|201367|201446.6|201396.6|201479.1|201429.1|201416.4|201326|56
1731299700000|2024-11-11 04:35:00|201442.8|201392.8|201622.3|201497.3|201624.4|201499.4|201441.5|201339|69
1731300000000|2024-11-11 04:40:00|201620.9|201495.9|201665.3|201540.3|201704.5|201580.7|201570|201462.1|204
1731300300000|2024-11-11 04:45:00|201666.3|201541.3|201599.3|201549.3|201673.7|201579.7|201589|201504|91
1731300600000|2024-11-11 04:50:00|201592.7|201542.7|201609.7|201559.7|201613.4|201563.4|201567.1|201517.1|61
1731300900000|2024-11-11 04:55:00|201602.5|201552.5|201603.1|201553.1|201652.4|201563.2|201591.2|201513|40
1731301200000|2024-11-11 05:00:00|201594.2|201544.2|201601|201551|201638.5|201580.9|201594.2|201511.5|38
1731301500000|2024-11-11 05:05:00|201602.5|201552.5|201565.4|201515.4|201618.5|201552.5|201565.4|201493.5|66
1731301800000|2024-11-11 05:10:00|201573.1|201523.1|201468.9|201418.9|201575.6|201525.6|201455.8|201371.5|158
1731302100000|2024-11-11 05:15:00|201467.6|201417.6|201481.1|201431.1|201523.4|201431.1|201463.5|201377|71
1731302400000|2024-11-11 05:20:00|201480.3|201430.3|201500.2|201375.2|201527.3|201461.6|201480.3|201370.9|34
1731302700000|2024-11-11 05:25:00|201498|201373|201436|201386|201498|201409.1|201426.6|201367.3|88
1731303000000|2024-11-11 05:30:00|201430.1|201380.1|201501|201376|201501|201385|201430.1|201341|21
1731303300000|2024-11-11 05:35:00|201512|201387|201510|201385|201512|201387|201499.5|201374.5|37
1731303600000|2024-11-11 05:40:00|201511|201386|201518|201393|201546|201431.5|201481.5|201384|41
1731303900000|2024-11-11 05:45:00|201521.6|201396.6|201511|201386|201521.9|201396.9|201511|201386|35
1731304200000|2024-11-11 05:50:00|201516.5|201391.5|201512.5|201387.5|201517.5|201392.5|201507.5|201382.5|19
1731304500000|2024-11-11 05:55:00|201517.2|201392.2|201509.4|201384.4|201518.5|201393.5|201508.7|201383.7|26
1731304800000|2024-11-11 06:00:00|201510.3|201385.3|201552|201427|201660.8|201535.8|201510.3|201385.3|210
1731305100000|2024-11-11 06:05:00|201555|201430|201519.1|201394.1|201559|201434|201515|201390|105
1731305400000|2024-11-11 06:10:00|201517.9|201392.9|201598.2|201473.2|201643.4|201518.4|201513.5|201388.5|65
1731305700000|2024-11-11 06:15:00|201597.5|201472.5|201537.5|201412.5|201598|201473|201537.5|201412.5|31
1731306000000|2024-11-11 06:20:00|201538.4|201413.4|201561.5|201436.5|201564.7|201476.2|201495.5|201398|41
1731306300000|2024-11-11 06:25:00|201559.5|201434.5|201507|201382|201559.9|201434.9|201507|201382|57
1731306600000|2024-11-11 06:30:00|201506.4|201381.4|201449.8|201399.8|201506.4|201399.8|201447.3|201357|35
1731306900000|2024-11-11 06:35:00|201452.1|201402.1|201484.5|201359.5|201495.5|201402.1|201449.6|201355.5|22
1731307200000|2024-11-11 06:40:00|201482.9|201357.9|201482.9|201357.9|201484.5|201359.5|201482|201357|15
1731307500000|2024-11-11 06:45:00|201485.9|201360.9|201473.5|201348.5|201487|201397.4|201447.4|201344.7|79
1731307800000|2024-11-11 06:50:00|201476.5|201351.5|201484.5|201359.5|201491|201398.7|201435.6|201346.5|261
1731308100000|2024-11-11 06:55:00|201484.2|201359.2|201446.3|201321.3|201504.2|201379.2|201440|201315|27
1731308400000|2024-11-11 07:00:00|201447.8|201322.8|201354.8|201304.8|201474.9|201351.9|201320.3|201258.7|296
1731308700000|2024-11-11 07:05:00|201350.9|201300.9|201427.6|201377.6|201433.1|201383.1|201301.6|201251.6|175
1731309000000|2024-11-11 07:10:00|201430.7|201380.7|201478.3|201353.3|201492.5|201401.5|201411.4|201346|157
1731309300000|2024-11-11 07:15:00|201481.7|201356.7|201610|201560|201685.8|201602.5|201442.1|201354|138
1731309600000|2024-11-11 07:20:00|201614.4|201564.4|201787.7|201662.7|201837.5|201734|201605.5|201517.5|373
1731309900000|2024-11-11 07:25:00|201784.5|201659.5|201732.2|201682.2|201827|201774|201716.6|201602.3|373
1731310200000|2024-11-11 07:30:00|201728.1|201678.1|201727.6|201677.6|201835.3|201770.8|201715.6|201665.6|402
1731310500000|2024-11-11 07:35:00|201724.6|201674.6|201767.2|201642.2|201824.5|201760.7|201655.4|201605.4|355
1731310800000|2024-11-11 07:40:00|201768.7|201643.7|201816.1|201766.1|201817.3|201767.3|201720.5|201634.4|245
1731311100000|2024-11-11 07:45:00|201812.1|201762.1|202127.1|202002.1|202187.7|202062.7|201808.4|201747.7|407
1731311400000|2024-11-11 07:50:00|202131|202006|202303.2|202178.2|202329.6|202204.6|201990.1|201917.8|482
1731311700000|2024-11-11 07:55:00|202302.1|202177.1|202256.5|202131.5|202303.2|202178.2|202100|201975|368
1731312000000|2024-11-11 08:00:00|202256|202131|202121.9|201996.9|202336.8|202249.1|202014.1|201942.9|607
1731312300000|2024-11-11 08:05:00|202131.7|202006.7|202265.6|202140.6|202269.7|202174.1|202112.8|201987.8|486
1731312600000|2024-11-11 08:10:00|202264.5|202139.5|202298.4|202173.4|202309.6|202226|202108.2|202002|467
1731312900000|2024-11-11 08:15:00|202295.3|202170.3|202229.5|202104.5|202324.8|202199.8|202185.1|202086.8|266
1731313200000|2024-11-11 08:20:00|202232|202107|202596.9|202471.9|202596.9|202471.9|202232|202107|583
1731313500000|2024-11-11 08:25:00|202599.2|202474.2|202606.2|202481.2|202687.5|202567.3|202469.6|202344.6|622
1731313800000|2024-11-11 08:30:00|202601.9|202476.9|202721.8|202671.8|202822.4|202752.6|202576.7|202451.7|592
1731314100000|2024-11-11 08:35:00|202718.8|202668.8|202547.4|202422.4|202793.1|202688.5|202506.4|202381.4|426
1731314400000|2024-11-11 08:40:00|202545.1|202420.1|202433.2|202308.2|202545.1|202420.1|202394.2|202269.2|522
1731314700000|2024-11-11 08:45:00|202433.9|202308.9|202472.8|202347.8|202548.9|202423.9|202343.5|202259.8|388
1731315000000|2024-11-11 08:50:00|202471|202346|202800.7|202675.7|202876.3|202751.3|202432.4|202307.4|544
1731315300000|2024-11-11 08:55:00|202799.4|202674.4|202733.3|202608.3|202886|202761|202723.4|202598.4|476
1731315600000|2024-11-11 09:00:00|202730.8|202605.8|202743.5|202618.5|202800.4|202675.4|202600|202475|664
1731315900000|2024-11-11 09:05:00|202738.4|202613.4|202704.7|202579.7|202797|202672|202695.2|202570.5|506
1731316200000|2024-11-11 09:10:00|202707.9|202582.9|202802|202677|202803.4|202678.4|202685|202560|438
1731316500000|2024-11-11 09:15:00|202802.5|202677.5|202705.3|202580.3|202927.9|202802.9|202697.2|202572.2|433
1731316800000|2024-11-11 09:20:00|202699.3|202574.3|202596.7|202471.7|202709.9|202584.9|202505|202380|395
1731317100000|2024-11-11 09:25:00|202596|202471|202852.2|202727.2|202865.7|202740.7|202550.5|202425.5|554
1731317400000|2024-11-11 09:30:00|202850.3|202725.3|203048.4|202923.4|203048.5|202923.5|202850.3|202725.3|491
1731317700000|2024-11-11 09:35:00|203046.7|202921.7|203052.9|202927.9|203081.4|202956.4|202944|202856.1|525
1731318000000|2024-11-11 09:40:00|203053.2|202928.2|203138.1|203013.1|203196.7|203071.7|202996.8|202871.8|470
1731318300000|2024-11-11 09:45:00|203158.6|203033.6|203236|203111|203385.7|203260.7|203125.9|203000.9|620
1731318600000|2024-11-11 09:50:00|203171.2|203046.2|203161.3|203036.3|203274.6|203149.6|203131.4|203006.4|385
1731318900000|2024-11-11 09:55:00|203159.5|203034.5|203056.6|202931.6|203163.9|203038.9|203048.5|202923.5|552
1731319200000|2024-11-11 10:00:00|203052.7|202927.7|203173|203048|203290.2|203165.2|203022|202897|336
1731319500000|2024-11-11 10:05:00|203172|203047|203221.4|203096.4|203256.9|203131.9|203134.7|203009.7|195
1731319800000|2024-11-11 10:10:00|203221.3|203096.3|203425.6|203300.6|203605.3|203480.3|203211.8|203086.8|463
1731320100000|2024-11-11 10:15:00|203425.3|203300.3|203465.5|203340.5|203471|203346|203309.8|203184.8|361
1731320400000|2024-11-11 10:20:00|203467.5|203342.5|203556.4|203431.4|203584.7|203459.7|203341.5|203258.5|400
1731320700000|2024-11-11 10:25:00|203558.4|203433.4|203335.8|203210.8|203570.3|203445.3|203335.8|203210.8|259
1731321000000|2024-11-11 10:30:00|203333.5|203208.5|203268.9|203143.9|203342.9|203217.9|203194.3|203069.3|453
1731321300000|2024-11-11 10:35:00|203265.2|203140.2|203434.4|203384.4|203436.2|203386.2|203256.5|203131.5|345
1731321600000|2024-11-11 10:40:00|203431.7|203381.7|203451.4|203401.4|203520|203405|203298.1|203248.1|284
1731321900000|2024-11-11 10:45:00|203454.9|203404.9|203522.2|203472.2|203702.9|203642.6|203454.9|203363.7|342
1731322200000|2024-11-11 10:50:00|203519.7|203469.7|203482.7|203432.7|203659.6|203593.3|203468.4|203343.4|301
1731322500000|2024-11-11 10:55:00|203486.8|203436.8|203685.6|203560.6|203720.7|203595.7|203486.8|203407.5|313
1731322800000|2024-11-11 11:00:00|203693.6|203568.6|203709.4|203584.4|203832.5|203707.5|203689|203564|350
1731323100000|2024-11-11 11:05:00|203705.4|203580.4|203769.8|203644.8|203831.9|203706.9|203654.9|203529.9|352
1731323400000|2024-11-11 11:10:00|203773.2|203648.2|203736.2|203611.2|203792.2|203691.8|203703.6|203578.6|377
1731323700000|2024-11-11 11:15:00|203738.7|203613.7|204188.5|204063.5|204219.7|204094.7|203738.7|203613.7|472
1731324000000|2024-11-11 11:20:00|204191.5|204066.5|204447.1|204397.1|204476.1|204403.3|204158.6|204066.5|545
1731324300000|2024-11-11 11:25:00|204450.1|204400.1|204589.2|204464.2|204602.3|204495.7|204398.8|204273.8|391
1731324600000|2024-11-11 11:30:00|204592.2|204467.2|204424.4|204299.4|204635.9|204510.9|204414.1|204289.1|377
1731324900000|2024-11-11 11:35:00|204420.2|204295.2|204250.2|204125.2|204567.7|204442.7|204163.7|204038.7|392
1731325200000|2024-11-11 11:40:00|204250.3|204125.3|204295.9|204170.9|204369.9|204244.9|204250.3|204125.3|295
1731325500000|2024-11-11 11:45:00|204299.4|204174.4|204358.1|204233.1|204493.1|204368.1|204299.4|204174.4|181
1731325800000|2024-11-11 11:50:00|204359|204234|204213.7|204088.7|204367.4|204242.4|204201.9|204076.9|334
1731326100000|2024-11-11 11:55:00|204211.9|204086.9|204150.6|204025.6|204211.9|204113.4|203974.9|203849.9|562
1731326400000|2024-11-11 12:00:00|204158.6|204033.6|204349.2|204224.2|204413.3|204319.4|204093.4|203968.4|439
1731326700000|2024-11-11 12:05:00|204320.7|204270.7|204150.9|204100.9|204352.9|204270.7|203966.9|203874|370
1731327000000|2024-11-11 12:10:00|204153.7|204103.7|204057.5|203932.5|204206.2|204132.8|204011.3|203922.8|339
1731327300000|2024-11-11 12:15:00|204060.1|203935.1|204160.5|204035.5|204224|204174|204057.3|203935.1|412
1731327600000|2024-11-11 12:20:00|204162.1|204037.1|204130|204005|204234.5|204117.9|203998.9|203893.8|471
1731327900000|2024-11-11 12:25:00|204130.5|204005.5|204102.3|203977.3|204162.4|204037.4|203957.7|203907.7|384
1731328200000|2024-11-11 12:30:00|204102|203977|204621.4|204496.4|204622.8|204497.8|204082.6|203957.6|559
1731328500000|2024-11-11 12:35:00|204628|204503|204388.9|204263.9|204638.4|204557.7|204386.3|204263.3|506
1731328800000|2024-11-11 12:40:00|204389.1|204264.1|204576.3|204526.3|204641|204571.4|204308.5|204212.1|552
1731329100000|2024-11-11 12:45:00|204588.1|204538.1|204812.6|204762.6|204903.8|204837.3|204540.8|204490.8|712
1731329400000|2024-11-11 12:50:00|204807.5|204757.5|204959.6|204909.6|204959.6|204909.6|204605.7|204545.2|712
1731329700000|2024-11-11 12:55:00|204956.5|204906.5|204887.6|204837.6|204973.1|204912.3|204725.1|204675.1|548
1731330000000|2024-11-11 13:00:00|204889.2|204839.2|204723.9|204673.9|205084.2|205034.2|204718.5|204668.5|566
1731330300000|2024-11-11 13:05:00|204721|204671|205230.4|205180.4|205334.5|205251.6|204679.3|204577.2|645
1731330600000|2024-11-11 13:10:00|205232.5|205182.5|205050.6|205000.6|205298.8|205248.8|204939|204840.6|530
1731330900000|2024-11-11 13:15:00|205045.4|204995.4|205452|205327|205601|205499.4|205023.6|204973.6|675
1731331200000|2024-11-11 13:20:00|205494.4|205369.4|205672.2|205622.2|205816.2|205766.2|205316.7|205223.8|684
1731331500000|2024-11-11 13:25:00|205672.4|205622.4|205503.8|205378.8|205759.3|205709.3|205471.3|205373.2|587
1731331800000|2024-11-11 13:30:00|205499.6|205374.6|205577.5|205452.5|205595.8|205501.4|205233.1|205132.6|639
1731332100000|2024-11-11 13:35:00|205543.8|205493.8|205335|205285|205712.1|205662.1|205312.2|205227.6|504
1731332400000|2024-11-11 13:40:00|205338.3|205288.3|205411.6|205361.6|205523|205429.6|205280.6|205196.8|403
1731332700000|2024-11-11 13:45:00|205412.9|205362.9|205000.8|204875.8|205459.2|205373.9|204915.1|204816.2|597
1731333000000|2024-11-11 13:50:00|205008.5|204883.5|204801|204751|205008.8|204931.7|204645.7|204557.6|683
1731333300000|2024-11-11 13:55:00|204801.7|204751.7|204756.5|204631.5|204971.1|204898.9|204713.9|204594.5|647
1731333600000|2024-11-11 14:00:00|204755.3|204630.3|204848.6|204798.6|205002.8|204952.8|204713|204622.9|616
1731333900000|2024-11-11 14:05:00|204849|204799|204625.4|204500.4|204985.3|204864.5|204473.9|204388.8|582
1731334200000|2024-11-11 14:10:00|204629.4|204504.4|204438.5|204388.5|204662.1|204580.6|204407.4|204357.4|695
1731334500000|2024-11-11 14:15:00|204428.6|204378.6|204539.3|204489.3|204663.7|204584.1|204387.4|204303.7|686
1731334800000|2024-11-11 14:20:00|204537|204487|204379.5|204329.5|204547.9|204497.9|204354.3|204304.3|558
1731335100000|2024-11-11 14:25:00|204377.3|204327.3|204485.8|204360.8|204523.8|204428.8|204223.9|204135.7|601
1731335400000|2024-11-11 14:30:00|204486.6|204361.6|204589.3|204539.3|204673.6|204623.6|204407|204309.2|629
1731335700000|2024-11-11 14:35:00|204590.1|204540.1|204830.8|204705.8|204881.9|204756.9|204425.9|204350.1|646
1731336000000|2024-11-11 14:40:00|204832.7|204707.7|205216.3|205166.3|205242.2|205187.5|204814.4|204705.8|810
1731336300000|2024-11-11 14:45:00|205219.5|205169.5|205303.5|205178.5|205339.1|205253.4|205064.5|204974.7|758
1731336600000|2024-11-11 14:50:00|205304.5|205179.5|205445.6|205395.6|205494.8|205444.8|205203.4|205139.1|682
1731336900000|2024-11-11 14:55:00|205449.4|205399.4|205315.6|205265.6|205579.1|205529.1|205184.9|205134.9|772
1731337200000|2024-11-11 15:00:00|205305.4|205255.4|205067.1|205017.1|205371.2|205321.2|205042.7|204963.2|872
1731337500000|2024-11-11 15:05:00|205067.2|205017.2|205198.6|205148.6|205206.1|205156.1|204995.4|204945.4|682
1731337800000|2024-11-11 15:10:00|205206.1|205156.1|205127.7|205077.7|205241.1|205161.6|205094.7|204995.9|534
1731338100000|2024-11-11 15:15:00|205127.6|205077.6|205005.5|204955.5|205131.5|205081.5|204949.5|204899.5|648
1731338400000|2024-11-11 15:20:00|205007.4|204957.4|204996.1|204946.1|205234.8|205154.5|204991.3|204934.9|654
1731338700000|2024-11-11 15:25:00|204965.4|204915.4|205118.3|205068.3|205240.4|205190.4|204965.4|204912.3|550
1731339000000|2024-11-11 15:30:00|205116.6|205066.6|205130.4|205080.4|205158.1|205108.1|204995.5|204945.5|676
1731339300000|2024-11-11 15:35:00|205126.5|205076.5|204786.2|204736.2|205137.1|205087.1|204777.3|204727.3|590
1731339600000|2024-11-11 15:40:00|204780.3|204730.3|204924.2|204874.2|204931|204881|204733.3|204683.3|468
1731339900000|2024-11-11 15:45:00|204924|204874|204958.1|204908.1|205094.7|205044.7|204902.9|204819.5|421
1731340200000|2024-11-11 15:50:00|204967.4|204917.4|205087.6|205037.6|205195.9|205145.9|204938.1|204888.1|525
1731340500000|2024-11-11 15:55:00|205087.8|205037.8|204902.5|204852.5|205123|205073|204889.7|204839.7|362
1731340800000|2024-11-11 16:00:00|204894|204844|204886.3|204836.3|205021.6|204925.6|204847.1|204753|532
1731341100000|2024-11-11 16:05:00|204878.9|204828.9|204696|204646|204949.9|204882.9|204631.3|204581.3|591
1731341400000|2024-11-11 16:10:00|204690.5|204640.5|204555.8|204505.8|204732.7|204682.7|204497.9|204447.9|489
1731341700000|2024-11-11 16:15:00|204562.3|204512.3|204587.9|204537.9|204707.9|204657.9|204538.2|204488.2|462
1731342000000|2024-11-11 16:20:00|204591.9|204541.9|204405.6|204355.6|204592.1|204542.1|204350.2|204300.2|488
1731342300000|2024-11-11 16:25:00|204405.8|204355.8|204429.9|204379.9|204457.9|204403.3|204371.3|204287|499
1731342600000|2024-11-11 16:30:00|204427.1|204377.1|204421.4|204296.4|204508.4|204441.9|204352.6|204283.8|430
1731342900000|2024-11-11 16:35:00|204417.5|204292.5|204362.7|204312.7|204476.2|204403.1|204349.8|204285.5|298
1731343200000|2024-11-11 16:40:00|204358.6|204308.6|204387.5|204337.5|204453.1|204403.1|204348.4|204259.6|255
1731343500000|2024-11-11 16:45:00|204389|204339|204578.6|204528.6|204640.9|204590.9|204375.7|204325.7|295
1731343800000|2024-11-11 16:50:00|204580.4|204530.4|204689.4|204639.4|204774.8|204724.8|204554.3|204504.3|478
1731344100000|2024-11-11 16:55:00|204688|204638|204805.2|204680.2|204810|204732|204663|204594.4|512
1731344400000|2024-11-11 17:00:00|204805.9|204680.9|204680.2|204555.2|204817.9|204708.6|204626.6|204540|471
1731344700000|2024-11-11 17:05:00|204676.8|204551.8|204507.6|204457.6|204681.8|204608.2|204466.2|204373.2|450
1731345000000|2024-11-11 17:10:00|204504.5|204454.5|204426.2|204376.2|204595|204477.7|204406.1|204303.3|482
1731345300000|2024-11-11 17:15:00|204425.3|204375.3|204154.7|204104.7|204476.5|204386.1|204048.8|203998.8|417
1731345600000|2024-11-11 17:20:00|204156.8|204106.8|204320.9|204270.9|204393.5|204316.2|204144.7|204077.1|477
1731345900000|2024-11-11 17:25:00|204324.8|204274.8|204234.3|204109.3|204375|204296.4|204136.9|204054.5|471
1731346200000|2024-11-11 17:30:00|204234.5|204109.5|204002.8|203952.8|204234.5|204169.9|203959.7|203878.7|401
1731346500000|2024-11-11 17:35:00|203999.9|203949.9|203998.5|203948.5|204156.4|204072.8|203993.1|203943.1|366
1731346800000|2024-11-11 17:40:00|204004.7|203954.7|204231.4|204181.4|204257.4|204207.4|203997.9|203947.9|322
1731347100000|2024-11-11 17:45:00|204225.9|204175.9|204308.3|204258.3|204327.9|204277.9|204148.1|204098.1|434
1731347400000|2024-11-11 17:50:00|204308.1|204258.1|204371.9|204321.9|204469.6|204419.6|204305.2|204255.2|547
1731347700000|2024-11-11 17:55:00|204375.4|204325.4|204388.5|204338.5|204415.4|204365.4|204302.2|204252.2|425
1731348000000|2024-11-11 18:00:00|204392.5|204342.5|204481.6|204431.6|204499.9|204449.9|204376.3|204326.3|555
1731348300000|2024-11-11 18:05:00|204478|204428|204459.8|204409.8|204496.3|204446.3|204418.8|204368.8|383
1731348600000|2024-11-11 18:10:00|204457.9|204407.9|204545.3|204495.3|204582.8|204529.3|204445.3|204395.3|322
1731348900000|2024-11-11 18:15:00|204552.8|204502.8|204537.9|204487.9|204643.3|204593.3|204507.3|204457.3|436
1731349200000|2024-11-11 18:20:00|204535.4|204485.4|204634.9|204584.9|204678.9|204628.9|204492.4|204442.4|515
1731349500000|2024-11-11 18:25:00|204637.8|204587.8|204484.8|204434.8|204647.5|204597.5|204385.3|204335.3|493
1731349800000|2024-11-11 18:30:00|204478.8|204428.8|204508.3|204383.3|204566.7|204461.5|204453.8|204362.5|323
1731350100000|2024-11-11 18:35:00|204508.8|204383.8|204419.2|204369.2|204516.3|204436.7|204374.2|204324.2|304
1731350400000|2024-11-11 18:40:00|204414.6|204364.6|204592.6|204542.6|204700.2|204650.2|204414.6|204364.6|404
1731350700000|2024-11-11 18:45:00|204594.8|204544.8|204537|204487|204649|204599|204535.7|204485.7|471
1731351000000|2024-11-11 18:50:00|204539.5|204489.5|204566.2|204516.2|204615.5|204565.5|204504.4|204454.4|376
1731351300000|2024-11-11 18:55:00|204564.8|204514.8|204533.9|204483.9|204631|204559.1|204493.6|204435.2|370
1731351600000|2024-11-11 19:00:00|204533|204483|204523.4|204473.4|204610.6|204560.6|204498.8|204436.6|379
1731351900000|2024-11-11 19:05:00|204523.7|204473.7|204538.5|204488.5|204587.8|204537.8|204506.5|204456.5|373
1731352200000|2024-11-11 19:10:00|204538|204488|204516.8|204466.8|204630.9|204580.9|204503.3|204453.3|342
1731352500000|2024-11-11 19:15:00|204515.6|204465.6|204396.1|204346.1|204515.6|204465.6|204375|204313.8|233
1731352800000|2024-11-11 19:20:00|204393.8|204343.8|204441.9|204316.9|204451.6|204401.1|204297.1|204247.1|317
1731353100000|2024-11-11 19:25:00|204439.9|204314.9|204429.9|204379.9|204471.4|204421.4|204361.5|204310.1|252
1731353400000|2024-11-11 19:30:00|204431|204381|204416.5|204366.5|204457.2|204407.2|204412.4|204362.4|279
1731353700000|2024-11-11 19:35:00|204416.9|204366.9|204369.4|204319.4|204436.6|204386.6|204337.7|204287.7|260
1731354000000|2024-11-11 19:40:00|204370.6|204320.6|204303|204253|204376|204326|204212.8|204162.8|263
1731354300000|2024-11-11 19:45:00|204301.6|204251.6|204255.2|204205.2|204346.5|204296.5|204245|204195|312
1731354600000|2024-11-11 19:50:00|204253.6|204203.6|204432.3|204382.3|204436.8|204386.8|204237.3|204187.3|355
1731354900000|2024-11-11 19:55:00|204421.8|204371.8|204286.6|204236.6|204428.9|204378.9|204241.3|204191.3|424
1731355200000|2024-11-11 20:00:00|204283.5|204233.5|204046.8|203996.8|204283.5|204233.5|203984.1|203934.1|442
1731355500000|2024-11-11 20:05:00|204047.4|203997.4|204056.4|204006.4|204083.9|204033.9|204028.1|203978.1|330
1731355800000|2024-11-11 20:10:00|204056.5|204006.5|204002.6|203952.6|204090.7|204040.7|203947.9|203897.9|353
1731356100000|2024-11-11 20:15:00|204000.5|203950.5|203902|203852|204029.8|203979.8|203865.9|203815.9|369
1731356400000|2024-11-11 20:20:00|203900.9|203850.9|203830.1|203780.1|203911.9|203861.9|203822.4|203772.4|358
1731356700000|2024-11-11 20:25:00|203829.1|203779.1|203705.3|203655.3|203829.8|203779.8|203590.2|203540.2|388
1731357000000|2024-11-11 20:30:00|203706.9|203656.9|203488.6|203363.6|203706.9|203656.9|203341.9|203291.9|547
1731357300000|2024-11-11 20:35:00|203487.1|203362.1|203470.3|203420.3|203574.3|203524.3|203405.1|203318.5|403
1731357600000|2024-11-11 20:40:00|203471.8|203421.8|203576.4|203526.4|203583.1|203533.1|203454.7|203404.7|428
1731357900000|2024-11-11 20:45:00|203578.9|203528.9|203530.5|203480.5|203620.2|203570.2|203527.5|203477.5|277
1731358200000|2024-11-11 20:50:00|203525|203475|203422.5|203372.5|203530.1|203480.1|203392.1|203342.1|258
1731358500000|2024-11-11 20:55:00|203447.5|203397.5|203500.2|203450.2|203560|203510|203415.9|203365.9|438
1731358800000|2024-11-11 21:00:00|203501.8|203451.8|203429.7|203379.7|203576.7|203485.8|203412.3|203350.2|336
1731359100000|2024-11-11 21:05:00|203427.7|203377.7|203441.3|203391.3|203453.1|203403.1|203406.9|203356.9|169
1731359400000|2024-11-11 21:10:00|203438.8|203388.8|203399|203349|203448.8|203398.8|203378.3|203328.3|191
1731359700000|2024-11-11 21:15:00|203396.7|203346.7|203413.7|203288.7|203442|203362.8|203359.4|203273.6|276
1731360000000|2024-11-11 21:20:00|203415|203290|203422.3|203372.3|203449.3|203399.3|203364.6|203276|110
1731360300000|2024-11-11 21:25:00|203422.6|203372.6|203339|203289|203453.3|203381.5|203337.5|203287.5|332
1731360600000|2024-11-11 21:30:00|203341.9|203291.9|203446.7|203396.7|203447.9|203397.9|203310.2|203260.2|311
1731360900000|2024-11-11 21:35:00|203444.5|203394.5|203444.1|203394.1|203482.3|203399.9|203436.5|203353.6|67
1731361200000|2024-11-11 21:40:00|203445.1|203395.1|203435.4|203385.4|203445.1|203395.1|203408|203358|147
1731361500000|2024-11-11 21:45:00|203437.3|203387.3|203415.8|203290.8|203490.4|203387.3|203384|203259|169
1731361800000|2024-11-11 21:50:00|203418.5|203293.5|203395.3|203345.3|203447|203348.9|203387.5|203286.3|110
1731362100000|2024-11-11 21:55:00|203399.6|203349.6|203591.5|203281.5|203591.5|203362.5|203392.9|203244|288
1731362400000|2024-11-11 22:00:00|203664.2|203354.2|203755|203445|203755|203445|203615.5|203305.5|5
1731362700000|2024-11-11 22:05:00|203742.1|203432.1|203764.7|203454.7|203771.1|203461.1|203733.4|203423.4|7
1731363000000|2024-11-11 22:10:00|203771.1|203461.1|203941.6|203631.6|203941.6|203631.6|203746.6|203436.6|4
1731363300000|2024-11-11 22:15:00|203589.5|203279.5|203734.3|203424.3|203734.3|203424.3|203589.5|203279.5|2
1731363600000|2024-11-11 22:20:00|203879|203569|203879|203569|203879|203569|203879|203569|1
1731363900000|2024-11-11 22:25:00|203647.6|203337.6|203720.8|203410.8|203720.8|203410.8|203647.6|203337.6|3
1731364200000|2024-11-11 22:30:00|203639|203329|203616.5|203306.5|203721|203411|203509.5|203199.5|37
1731364500000|2024-11-11 22:35:00|203687|203377|203611.2|203301.2|203687|203377|203611.2|203301.2|5
1731364800000|2024-11-11 22:40:00|203618.2|203308.2|203634.5|203324.5|203634.5|203324.5|203618.2|203308.2|2
1731365400000|2024-11-11 22:50:00|203618.2|203308.2|203628.3|203318.3|203678.3|203368.3|203618.2|203308.2|6
1731365700000|2024-11-11 22:55:00|203622.3|203312.3|203613.5|203303.5|203659.5|203349.5|203613.5|203303.5|9
1731366000000|2024-11-11 23:00:00|203596.5|203286.5|203615|203384|203679.9|203412|203587.8|203277.8|56
1731366300000|2024-11-11 23:05:00|203627.7|203382|203651|203381|203654|203387|203615|203378|20
1731366600000|2024-11-11 23:10:00|203627|203381.7|203656|203394|203656.7|203394|203615|203375|33
1731366900000|2024-11-11 23:15:00|203645|203400|203647.3|203398.7|203650.5|203403|203641|203396|24
1731367200000|2024-11-11 23:20:00|203641|203403|203621.8|203496.8|203646.7|203503.5|203587.6|203399.3|34
1731367500000|2024-11-11 23:25:00|203596.3|203471.3|203633.5|203508.5|203672|203525.6|203583.7|203442|31
1731367800000|2024-11-11 23:30:00|203658|203462|203685|203545|203700.5|203575.5|203627.5|203462|30
1731368100000|2024-11-11 23:35:00|203673|203548|203683|203542|203686|203558|203666.8|203537|15
1731368400000|2024-11-11 23:40:00|203684|203541|203678.2|203553.2|203685|203553.7|203667.9|203538|22
1731368700000|2024-11-11 23:45:00|203668.1|203543.1|203679.6|203554.6|203686.1|203561.1|203667.8|203542.8|43
1731369000000|2024-11-11 23:50:00|203677|203545|203589.3|203464.3|203679.6|203554.6|203589.3|203452|104
1731369300000|2024-11-11 23:55:00|203579.1|203454.1|203598.4|203473.4|203614|203483.7|203563|203428|43
1731369600000|2024-11-12 00:00:00|203595.4|203470.4|203648|203481|203648|203507|203594.3|203445|48
1731369900000|2024-11-12 00:05:00|203630.8|203505.8|203732|203562|203732|203588.6|203629.3|203480|51
1731370200000|2024-11-12 00:10:00|203730|203564|203674.4|203549.4|203785.6|203660.6|203663.6|203538.6|78
1731370500000|2024-11-12 00:15:00|203676.1|203551.1|203726.5|203601.5|203734|203609|203661.4|203536.4|55
1731370800000|2024-11-12 00:20:00|203719.5|203594.5|203772.5|203647.5|203811|203662|203719.5|203594.5|39
1731371100000|2024-11-12 00:25:00|203778.9|203653.9|203759.2|203634.2|203812|203674.2|203757.9|203632.9|58
1731371400000|2024-11-12 00:30:00|203783|203631|203805.9|203680.9|203812|203685.4|203751.5|203626.5|57
1731371700000|2024-11-12 00:35:00|203805.2|203680.2|203767|203624|203810|203681.2|203763.4|203624|52
1731372000000|2024-11-12 00:40:00|203766|203636|203777.5|203625.1|203778.4|203641|203766|203623.3|31
1731372300000|2024-11-12 00:45:00|203772|203627.7|203781.7|203621.2|203782.9|203634|203743|203618|38
1731372600000|2024-11-12 00:50:00|203781|203624|203778|203653|203788.7|203661|203770.9|203616.5|39
1731372900000|2024-11-12 00:55:00|203778.5|203653.5|203770.4|203645.4|203779.5|203654.5|203763.7|203638.7|24
1731373200000|2024-11-12 01:00:00|203776.5|203651.5|203666.5|203541.5|203814.9|203689.9|203666.3|203541.3|68
1731373500000|2024-11-12 01:05:00|203669.2|203544.2|203651.8|203526.8|203670.6|203545.6|203630.2|203505.2|176
1731373800000|2024-11-12 01:10:00|203648.9|203523.9|203663.7|203538.7|203666.6|203541.6|203640|203515|45
1731374100000|2024-11-12 01:15:00|203664.8|203539.8|203663.6|203538.6|203692.8|203567.8|203654.2|203529.2|62
1731374400000|2024-11-12 01:20:00|203662.4|203537.4|203680|203555|203688|203563|203648.6|203523.6|76
1731374700000|2024-11-12 01:25:00|203683|203558|203701.1|203576.1|203711.3|203586.3|203637.5|203512.5|65
1731375000000|2024-11-12 01:30:00|203699.4|203574.4|203648.7|203598.7|203733.7|203621.5|203648.7|203568|71
1731375300000|2024-11-12 01:35:00|203650.5|203600.5|203799.8|203674.8|203854.2|203729.2|203650.5|203563.4|602
1731375600000|2024-11-12 01:40:00|203799.9|203674.9|203744.6|203694.6|203816.8|203715.9|203742|203657.7|554
1731375900000|2024-11-12 01:45:00|203742.6|203692.6|203789.3|203664.3|203789.9|203694.3|203635.6|203510.6|617
1731376200000|2024-11-12 01:50:00|203787.6|203662.6|203927.7|203763.3|203935.7|203766.7|203781.4|203656.4|104
1731376500000|2024-11-12 01:55:00|203926.7|203762.3|203999|203855|204001|203867|203869.6|203758|228
1731376800000|2024-11-12 02:00:00|204000|203857|203973.4|203848.4|204013.7|203888.7|203940.6|203805|112
1731377100000|2024-11-12 02:05:00|203973.5|203848.5|203926.2|203876.2|203983.8|203884.6|203888.6|203764.2|229
1731377400000|2024-11-12 02:10:00|203927.1|203877.1|204028.1|203903.1|204069.3|203976|203906.1|203828.6|442
1731377700000|2024-11-12 02:15:00|204026.8|203901.8|203981.6|203856.6|204036.8|203911.8|203970.4|203845.4|274
1731378000000|2024-11-12 02:20:00|203986.4|203861.4|203984.2|203859.2|203994|203869|203940.6|203815.6|264
1731378300000|2024-11-12 02:25:00|203989.3|203864.3|203978.2|203853.2|204026.5|203901.5|203967.8|203842.8|197
1731378600000|2024-11-12 02:30:00|203977.6|203852.6|203984|203859|204005.7|203920|203895.4|203807.6|233
1731378900000|2024-11-12 02:35:00|203989.1|203864.1|204087.4|203962.4|204103.7|203978.7|203946.4|203847.2|256
1731379200000|2024-11-12 02:40:00|204095.1|203970.1|204108.9|203983.9|204119.9|203994.9|204069.3|203944.3|332
1731379500000|2024-11-12 02:45:00|204118.6|203993.6|204199.1|204074.1|204203.3|204140|204117.5|203992.5|402
1731379800000|2024-11-12 02:50:00|204200.3|204075.3|204139.5|204089.5|204226.5|204115.9|204132.6|204065|280
1731380100000|2024-11-12 02:55:00|204142|204092|204147.9|204097.9|204189|204104.2|204132.8|204061.5|141
1731380400000|2024-11-12 03:00:00|204147.6|204097.6|204091|204041|204158.2|204108.2|204086.6|204001.5|147
1731380700000|2024-11-12 03:05:00|204093.5|204043.5|204022.7|203972.7|204105.4|204043.5|204009.7|203959.7|137
1731381000000|2024-11-12 03:10:00|204022.2|203972.2|204061.4|203936.4|204063.5|203977.4|204009.7|203930.7|44
1731381300000|2024-11-12 03:15:00|204056.5|203931.5|204048.9|203998.9|204103.5|204015.3|204014.3|203931.5|74
1731381600000|2024-11-12 03:20:00|204044.5|203994.5|204005.5|203955.5|204061.8|204011.8|203976.3|203897.4|228
1731381900000|2024-11-12 03:25:00|203998.8|203948.8|203988.4|203938.4|204013.2|203963.2|203971.7|203921.7|170
1731382200000|2024-11-12 03:30:00|203982.9|203932.9|203992.1|203942.1|204036|203942.1|203934.9|203855.1|145
1731382500000|2024-11-12 03:35:00|203987.4|203937.4|204055.8|203930.8|204065|203959.6|203986.3|203901.8|53
1731382800000|2024-11-12 03:40:00|204055.7|203930.7|204148.2|204023.2|204159.9|204034.9|204055.7|203930.7|138
1731383100000|2024-11-12 03:45:00|204148|204023|204188.7|204063.7|204196.3|204071.3|204110.2|203985.2|116
1731383400000|2024-11-12 03:50:00|204191.9|204066.9|204188|204063|204200.7|204075.7|204151.4|204026.4|82
1731383700000|2024-11-12 03:55:00|204187.5|204062.5|204188.4|204063.4|204198|204073|204183.2|204058.2|50
1731384000000|2024-11-12 04:00:00|204187.6|204062.6|204138.5|204013.5|204192.1|204067.1|204131|204006|96
1731384300000|2024-11-12 04:05:00|204135.9|204010.9|204141.6|204016.6|204148.1|204023.1|204091.7|203966.7|118
1731384600000|2024-11-12 04:10:00|204141.4|204016.4|204164.6|204039.6|204180.4|204055.4|204127.9|204002.9|194
1731384900000|2024-11-12 04:15:00|204166.6|204041.6|204188.3|204063.3|204216.7|204091.7|204160.5|204035.5|166
1731385200000|2024-11-12 04:20:00|204188.5|204063.5|204152|204102|204189.1|204107|204138.2|204049.1|172
1731385500000|2024-11-12 04:25:00|204154.7|204104.7|204171.8|204046.8|204191.2|204104.7|204128|204043.5|160
1731385800000|2024-11-12 04:30:00|204153.8|204028.8|204165|204040|204165.8|204040.8|204130.2|204005.2|100
1731386100000|2024-11-12 04:35:00|204166|204041|204173.5|204048.5|204180|204055|204166|204041|16
1731386400000|2024-11-12 04:40:00|204162|204037|204187|204062|204188.6|204063.6|204161.3|204036.3|59
1731386700000|2024-11-12 04:45:00|204183.4|204058.4|204176.8|204051.8|204194.5|204069.5|204176.8|204051.8|50
1731387000000|2024-11-12 04:50:00|204178.5|204053.5|204173.4|204048.4|204185.8|204060.8|204170.6|204045.6|39
1731387300000|2024-11-12 04:55:00|204170.5|204045.5|204132.9|204007.9|204174.4|204049.4|204129.4|204004.4|69
1731387600000|2024-11-12 05:00:00|204132.4|204007.4|204139.4|204014.4|204155|204030|204100|203975|162
1731387900000|2024-11-12 05:05:00|204141.6|204016.6|204168.9|204043.9|204172|204047|204132|204007|143
1731388200000|2024-11-12 05:10:00|204171.4|204046.4|204103.7|204053.7|204179|204054|204103.7|204025.3|119
1731388500000|2024-11-12 05:15:00|204105.8|204055.8|204138.2|204088.2|204171|204090.9|204103.7|204046|95
1731388800000|2024-11-12 05:20:00|204138.1|204088.1|204212.5|204087.5|204222.8|204097.8|204129.9|204046.8|115
1731389100000|2024-11-12 05:25:00|204215.8|204090.8|204271|204146|204271|204184.3|204161.4|204081.8|120
1731389400000|2024-11-12 05:30:00|204269.5|204144.5|204208.8|204083.8|204269.5|204144.5|204177.4|204052.4|303
1731389700000|2024-11-12 05:35:00|204209.2|204084.2|204185.6|204060.6|204222.7|204097.7|204178|204053|125
1731390000000|2024-11-12 05:40:00|204183.6|204058.6|204180.7|204055.7|204183.6|204058.6|204146.5|204021.5|103
1731390300000|2024-11-12 05:45:00|204178.7|204053.7|204080.4|203955.4|204180.2|204055.2|204050.7|203931.3|157
1731390600000|2024-11-12 05:50:00|204087|203962|204067.4|204017.4|204107.9|204029|204067|203955.4|179
1731390900000|2024-11-12 05:55:00|204071.9|204021.9|204186.2|204061.2|204204.3|204079.3|204064|204014|193
1731391200000|2024-11-12 06:00:00|204188|204063|204197.4|204147.4|204268.9|204172.8|204183.8|204063|622
1731391500000|2024-11-12 06:05:00|204190.7|204140.7|204192.1|204142.1|204230.1|204153.5|204148.7|204060.6|338
1731391800000|2024-11-12 06:10:00|204190.7|204140.7|204262.5|204137.5|204270.5|204152.7|204189|204119.4|308
1731392100000|2024-11-12 06:15:00|204264.8|204139.8|204257.1|204207.1|204295.5|204218.2|204218.6|204135.3|134
1731392400000|2024-11-12 06:20:00|204252.9|204202.9|204145.2|204020.2|204260.5|204210.5|204110.7|204010.2|323
1731392700000|2024-11-12 06:25:00|204147.9|204022.9|204186.8|204061.8|204191.3|204101.9|204088.3|204008.5|226
1731393000000|2024-11-12 06:30:00|204186.3|204061.3|204141|204016|204242.7|204154.3|204133|204008|321
1731393300000|2024-11-12 06:35:00|204147.5|204022.5|204228.5|204103.5|204231.5|204106.5|204138|204013|160
1731393600000|2024-11-12 06:40:00|204237|204112|204299.6|204174.6|204319.8|204214.8|204228.5|204103.5|264
1731393900000|2024-11-12 06:45:00|204295.2|204170.2|204244.6|204119.6|204300.2|204175.2|204221.3|204096.3|338
1731394200000|2024-11-12 06:50:00|204243.9|204118.9|204160.5|204035.5|204263.9|204148|204156.4|204031.4|544
1731394500000|2024-11-12 06:55:00|204150.5|204025.5|204176|204051|204184.1|204082.6|204132.6|204018.8|303
1731394800000|2024-11-12 07:00:00|204176.8|204051.8|204275.1|204150.1|204347.6|204222.6|204166.4|204041.4|797
1731395100000|2024-11-12 07:05:00|204278.9|204153.9|204366.6|204241.6|204431.5|204306.5|204251.4|204126.4|453
1731395400000|2024-11-12 07:10:00|204366.4|204241.4|204586.8|204461.8|204693.2|204569.8|204347|204230.2|598
1731395700000|2024-11-12 07:15:00|204582.7|204457.7|204656.5|204531.5|204658.7|204533.7|204437.6|204312.6|430
1731396000000|2024-11-12 07:20:00|204656|204531|204500.7|204375.7|204659.8|204534.8|204499|204374|400
1731396300000|2024-11-12 07:25:00|204505|204380|204529.7|204404.7|204635.1|204510.1|204498.3|204373.3|396
1731396600000|2024-11-12 07:30:00|204524.5|204399.5|204491.6|204366.6|204572.9|204447.9|204452.3|204327.3|459
1731396900000|2024-11-12 07:35:00|204496.3|204371.3|204480.4|204355.4|204581.9|204456.9|204469.4|204344.4|589
1731397200000|2024-11-12 07:40:00|204482.3|204357.3|204173.7|204048.7|204488.2|204363.9|204140.6|204015.6|612
1731397500000|2024-11-12 07:45:00|204174.9|204049.9|204198.3|204073.3|204232.2|204107.2|204007.2|203882.2|550
1731397800000|2024-11-12 07:50:00|204198.6|204073.6|204197.7|204072.7|204259.4|204158.5|204105.9|203980.9|556
1731398100000|2024-11-12 07:55:00|204196|204071|204395.9|204345.9|204430.9|204355|204189.7|204064.7|465
1731398400000|2024-11-12 08:00:00|204433.2|204308.2|204733.5|204608.5|204738|204613|204423.5|204308.2|718
1731398700000|2024-11-12 08:05:00|204736.3|204611.3|204667|204542|204749.6|204624.6|204549.3|204478.4|568
1731399000000|2024-11-12 08:10:00|204664.4|204539.4|204950.3|204825.3|204951.7|204826.7|204599.2|204535.3|530
1731399300000|2024-11-12 08:15:00|204962.4|204837.4|204873.4|204748.4|204966.3|204841.3|204786|204661|469
1731399600000|2024-11-12 08:20:00|204880|204755|204912.3|204787.3|204954|204865.2|204815.7|204690.7|609
1731399900000|2024-11-12 08:25:00|204912.4|204787.4|205028.2|204903.2|205101|204990.7|204886.5|204761.5|452
1731400200000|2024-11-12 08:30:00|205023.2|204898.2|205033.7|204908.7|205180|205115|204947.3|204829.9|582
1731400500000|2024-11-12 08:35:00|205036.9|204911.9|205007.6|204882.6|205092.4|204967.4|204927.7|204804.6|561
1731400800000|2024-11-12 08:40:00|205007.8|204882.8|204994.4|204869.4|205134.4|205010.7|204962.8|204837.8|516
1731401100000|2024-11-12 08:45:00|204993.9|204868.9|204977|204852|205141.1|205016.1|204956.7|204831.7|565
1731401400000|2024-11-12 08:50:00|204966.8|204841.8|204470.8|204345.8|204977.6|204852.6|204403.2|204278.2|617
1731401700000|2024-11-12 08:55:00|204463.9|204338.9|204425.8|204375.8|204508.6|204409.3|204306.8|204207.3|686
1731402000000|2024-11-12 09:00:00|204419.5|204369.5|204411|204286|204549.3|204477.6|204403.5|204279.2|554
1731402300000|2024-11-12 09:05:00|204410.8|204285.8|204667.5|204542.5|204675.7|204597.1|204410.4|204285.4|479
1731402600000|2024-11-12 09:10:00|204657.7|204532.7|204680.8|204630.8|204722.5|204636.5|204585.1|204493.1|372
1731402900000|2024-11-12 09:15:00|204678.4|204628.4|204661.8|204536.8|204748.5|204684.9|204628.2|204536.8|336
1731403200000|2024-11-12 09:20:00|204655.8|204530.8|204852.2|204727.2|204926.1|204825.2|204616|204491|762
1731403500000|2024-11-12 09:25:00|204845.4|204720.4|204959.7|204834.7|205029.3|204904.3|204805.1|204684.9|518
1731403800000|2024-11-12 09:30:00|204954.2|204829.2|204935.6|204885.6|205052.1|204974.8|204815.9|204715.6|660
1731404100000|2024-11-12 09:35:00|204935|204885|204905.4|204780.4|205008.8|204919.4|204839.5|204760.1|518
1731404400000|2024-11-12 09:40:00|204896.8|204771.8|205026.2|204976.2|205035.2|204978.9|204817.9|204712.6|585
1731404700000|2024-11-12 09:45:00|205021.5|204971.5|204659.8|204609.8|205022.5|204972.5|204654.9|204570.7|638
1731405000000|2024-11-12 09:50:00|204650.2|204600.2|204545.7|204420.7|204726.1|204636.9|204485.5|204419.8|630
1731405300000|2024-11-12 09:55:00|204546.4|204421.4|204616.1|204491.1|204640.5|204515.5|204407.4|204316.3|473
1731405600000|2024-11-12 10:00:00|204613.8|204488.8|204540.6|204490.6|204638.4|204541.8|204503|204418.3|485
1731405900000|2024-11-12 10:05:00|204539.9|204489.9|204508.4|204458.4|204579.9|204529.9|204488.2|204371.1|579
1731406200000|2024-11-12 10:10:00|204505.3|204455.3|204592.9|204542.9|204619.4|204544.8|204433.4|204363.5|519
1731406500000|2024-11-12 10:15:00|204575.5|204525.5|204569.2|204444.2|204623.7|204538.2|204491|204366|574
1731406800000|2024-11-12 10:20:00|204567.2|204442.2|204798.4|204673.4|204807|204682|204545|204420|469
1731407100000|2024-11-12 10:25:00|204795.9|204670.9|204788.7|204663.7|204898.7|204773.7|204706.5|204581.5|493
1731407400000|2024-11-12 10:30:00|204791|204666|204771.2|204646.2|204822.5|204735.9|204749|204624|625
1731407700000|2024-11-12 10:35:00|204770.9|204645.9|204635.5|204510.5|204771.8|204646.8|204620.2|204495.2|452
1731408000000|2024-11-12 10:40:00|204638|204513|204622.9|204497.9|204741.4|204660.4|204603|204493.1|575
1731408300000|2024-11-12 10:45:00|204628.8|204503.8|204404|204279|204629.2|204504.2|204400.7|204275.7|396
1731408600000|2024-11-12 10:50:00|204407.4|204282.4|204376|204251|204449.6|204324.6|204283|204158|424
1731408900000|2024-11-12 10:55:00|204377.5|204252.5|204493|204368|204503.3|204378.3|204377.5|204252.5|278
1731409200000|2024-11-12 11:00:00|204502.9|204377.9|204453|204328|204526.2|204401.2|204317.5|204192.5|546
1731409500000|2024-11-12 11:05:00|204452.7|204327.7|204538.3|204413.3|204538.3|204463.7|204368.8|204243.8|523
1731409800000|2024-11-12 11:10:00|204538.4|204413.4|204441.9|204316.9|204548.5|204423.5|204297.7|204172.7|447
1731410100000|2024-11-12 11:15:00|204443.4|204318.4|204359.8|204309.8|204505.3|204380.3|204288.8|204196.7|497
1731410400000|2024-11-12 11:20:00|204360|204310|204512.1|204462.1|204522.9|204472.9|204326.2|204257.5|500
1731410700000|2024-11-12 11:25:00|204511.9|204461.9|204412.4|204362.4|204551.8|204501.8|204410.4|204338.3|490
1731411000000|2024-11-12 11:30:00|204401.3|204351.3|204531.9|204481.9|204580.1|204530.1|204374.3|204324.3|304
1731411300000|2024-11-12 11:35:00|204532.2|204482.2|204505.7|204455.7|204577.6|204527.6|204440.1|204390.1|501
1731411600000|2024-11-12 11:40:00|204506.5|204456.5|204602.5|204552.5|204626.3|204576.3|204483.3|204404.2|500
1731411900000|2024-11-12 11:45:00|204594|204544|204557.9|204507.9|204642.5|204592.5|204288.6|204238.6|457
1731412200000|2024-11-12 11:50:00|204558.9|204508.9|204714.4|204664.4|204762.5|204710.3|204545.5|204482|458
1731412500000|2024-11-12 11:55:00|204716.9|204666.9|204615.7|204565.7|204757.3|204668.5|204550|204461.8|486
1731412800000|2024-11-12 12:00:00|204626.2|204576.2|204658.6|204533.6|204749.8|204650.6|204500.7|204414.7|706
1731413100000|2024-11-12 12:05:00|204653.6|204528.6|204686.9|204636.9|204689.5|204639.5|204506.3|204431|592
1731413400000|2024-11-12 12:10:00|204675.2|204625.2|204706.8|204581.8|204897.2|204808.9|204661.1|204573.2|575
1731413700000|2024-11-12 12:15:00|204705.5|204580.5|204335.9|204285.9|204728.2|204622.4|204324.5|204237.9|561
1731414000000|2024-11-12 12:20:00|204379.6|204254.6|204413.3|204288.3|204546|204467.6|204323.1|204237|519
1731414300000|2024-11-12 12:25:00|204413.1|204288.1|204277.3|204227.3|204415.3|204326.3|204250.4|204200.4|524
1731414600000|2024-11-12 12:30:00|204274.8|204224.8|204250.5|204200.5|204395.8|204332.9|204157.9|204107.9|661
1731414900000|2024-11-12 12:35:00|204252.4|204202.4|204078.6|204028.6|204256.9|204206.9|203982.6|203932.6|683
1731415200000|2024-11-12 12:40:00|204077.4|204027.4|203917.6|203867.6|204100.3|204050.3|203838.9|203782.4|586
1731415500000|2024-11-12 12:45:00|203918.4|203868.4|203904.4|203779.4|203920.6|203870.6|203649.6|203598.6|660
1731415800000|2024-11-12 12:50:00|203903.9|203778.9|203984|203934|204005.6|203955.6|203872.6|203767.7|710
1731416100000|2024-11-12 12:55:00|203984.5|203934.5|204007|203882|204080.1|204030.1|203897.9|203847.9|725
1731416400000|2024-11-12 13:00:00|203990.4|203865.4|203650.4|203600.4|204001|203914.3|203648|203598|702
1731416700000|2024-11-12 13:05:00|203653.9|203603.9|203876|203826|203978.3|203865.4|203644.5|203569.2|585
1731417000000|2024-11-12 13:10:00|203870.6|203820.6|203856.5|203806.5|204136.1|204086.1|203841.9|203791.9|750
1731417300000|2024-11-12 13:15:00|203859.2|203809.2|203785.9|203660.9|203974.5|203871|203738.3|203636.4|624
1731417600000|2024-11-12 13:20:00|203782.7|203657.7|204103.7|203978.7|204127.1|204059.5|203738|203657.7|784
1731417900000|2024-11-12 13:25:00|204109|203984|204098.9|203973.9|204185.4|204135.4|204049.6|203950.9|647
1731418200000|2024-11-12 13:30:00|204108|203983|203747.9|203697.9|204127|204036.8|203724.7|203638|553
1731418500000|2024-11-12 13:35:00|203750.8|203700.8|203743.2|203693.2|203836.4|203731.5|203559.1|203476.4|580
1731418800000|2024-11-12 13:40:00|203743.3|203693.3|203974.8|203924.8|203994.9|203934.2|203743.3|203693.3|570
1731419100000|2024-11-12 13:45:00|203978.1|203928.1|203830.4|203780.4|204091.8|204025.3|203810.7|203685.7|696
1731419400000|2024-11-12 13:50:00|203834.2|203784.2|204072.8|203947.8|204131.7|204049.8|203817.1|203767.1|803
1731419700000|2024-11-12 13:55:00|204071.1|203946.1|204076.2|204026.2|204183.9|204133.9|203939.9|203889.9|572
1731420000000|2024-11-12 14:00:00|204077.7|204027.7|204290.5|204240.5|204432.7|204328|204077.7|204027.7|629
1731420300000|2024-11-12 14:05:00|204287.1|204237.1|204439.1|204389.1|204545.8|204451.4|204277.4|204193.2|614
1731420600000|2024-11-12 14:10:00|204439.4|204389.4|204684.4|204634.4|204719.7|204667.1|204400.2|204336.8|705
1731420900000|2024-11-12 14:15:00|204684.5|204634.5|204294.3|204169.3|204721.8|204638.8|204077.6|203961.6|677
1731421200000|2024-11-12 14:20:00|204289.8|204164.8|204191.7|204141.7|204311.6|204261.6|204138.4|204054.6|545
1731421500000|2024-11-12 14:25:00|204194.6|204144.6|204549.7|204499.7|204558.4|204508.4|204190.3|204140.3|538
1731421800000|2024-11-12 14:30:00|204553.2|204503.2|204576.6|204526.6|204724.1|204674.1|204536.7|204482.1|711
1731422100000|2024-11-12 14:35:00|204580.5|204530.5|204607.4|204557.4|204800.6|204750.6|204531|204481|796
1731422400000|2024-11-12 14:40:00|204608.4|204558.4|204534.2|204484.2|204654.6|204604.6|204390.1|204340.1|843
1731422700000|2024-11-12 14:45:00|204520.2|204470.2|204484.5|204434.5|204563.4|204494.9|204363.9|204313.9|773
1731423000000|2024-11-12 14:50:00|204484.2|204434.2|204734.7|204684.7|204768.7|204718.7|204484.2|204434.2|821
1731423300000|2024-11-12 14:55:00|204737.7|204687.7|204606.9|204556.9|204745.6|204695.6|204466.4|204379|686
1731423600000|2024-11-12 15:00:00|204609.3|204559.3|204698.4|204573.4|204746|204654.4|204393.8|204322.9|755
1731423900000|2024-11-12 15:05:00|204694.2|204569.2|204814.5|204764.5|204863.9|204813.9|204622.2|204543.2|909
1731424200000|2024-11-12 15:10:00|204819.5|204769.5|204672.8|204622.8|204940.3|204890.3|204670.1|204620.1|899
1731424500000|2024-11-12 15:15:00|204669.8|204619.8|204617.1|204567.1|204865.2|204815.2|204601.3|204551.3|839
1731424800000|2024-11-12 15:20:00|204619.7|204569.7|204898.7|204848.7|204958.1|204908.1|204559.4|204496.9|974
1731425100000|2024-11-12 15:25:00|204911.1|204861.1|204856|204806|204990.4|204940.4|204778.7|204728.7|819
1731425400000|2024-11-12 15:30:00|204870.4|204820.4|205252.4|205202.4|205320.9|205270.9|204843.8|204793.8|897
1731425700000|2024-11-12 15:35:00|205246.1|205196.1|205468.8|205418.8|205493.5|205432.3|205179.2|205103.9|808
1731426000000|2024-11-12 15:40:00|205468.6|205418.6|205312.1|205262.1|205489.2|205439.2|205127.1|205077.1|781
1731426300000|2024-11-12 15:45:00|205304.4|205254.4|205437.9|205387.9|205505.2|205394|205300.7|205250.7|703
1731426600000|2024-11-12 15:50:00|205439.4|205389.4|205659.6|205609.6|205735.5|205685.5|205436.1|205386.1|614
1731426900000|2024-11-12 15:55:00|205638.5|205588.5|205599|205549|205688.2|205638.2|205371.1|205321.1|897
1731427200000|2024-11-12 16:00:00|205580.1|205530.1|205337|205287|205639.5|205530.1|205264.3|205214.3|827
1731427500000|2024-11-12 16:05:00|205341.5|205291.5|205521.4|205471.4|205537.5|205479.6|205336.9|205286.9|688
1731427800000|2024-11-12 16:10:00|205521.7|205471.7|205550.5|205500.5|205653.2|205603.2|205480.4|205430.4|725
1731428100000|2024-11-12 16:15:00|205550.3|205500.3|205314.4|205264.4|205572.1|205522.1|205295.3|205245.3|527
1731428400000|2024-11-12 16:20:00|205318.6|205268.6|205474.2|205424.2|205479.9|205429.9|205273.3|205223.3|780
1731428700000|2024-11-12 16:25:00|205477.5|205427.5|205535.2|205485.2|205579.8|205529.8|205434.8|205381.7|870
1731429000000|2024-11-12 16:30:00|205529.4|205479.4|205532.8|205482.8|205630.8|205546.7|205396.6|205346.6|769
1731429300000|2024-11-12 16:35:00|205528.5|205478.5|205469.9|205344.9|205605.7|205546.3|205396|205312.7|661
1731429600000|2024-11-12 16:40:00|205474.4|205349.4|205574|205524|205719|205669|205435.6|205343.7|763
1731429900000|2024-11-12 16:45:00|205573.7|205523.7|205841.5|205791.5|205847.8|205797.8|205542.7|205492.7|753
1731430200000|2024-11-12 16:50:00|205843.5|205793.5|205615.2|205565.2|205872.2|205793.7|205532.7|205456.1|681
1731430500000|2024-11-12 16:55:00|205627.7|205577.7|205992.1|205942.1|206002.9|205952.9|205604.1|205554.1|726
1731430800000|2024-11-12 17:00:00|205992|205942|206166.1|206116.1|206327.5|206277.5|205986.6|205936.6|719
1731431100000|2024-11-12 17:05:00|206170.7|206120.7|206257.6|206207.6|206351|206285.3|206163.3|206113.3|604
1731431400000|2024-11-12 17:10:00|206265.7|206215.7|206188.2|206138.2|206402.8|206352.8|206094.2|206044.2|604
1731431700000|2024-11-12 17:15:00|206184.2|206134.2|206208.4|206158.4|206328.3|206278.3|206166.9|206090.6|732
1731432000000|2024-11-12 17:20:00|206196.6|206146.6|206335.6|206285.6|206501.1|206451.1|206196.6|206121.1|726
1731432300000|2024-11-12 17:25:00|206331.6|206281.6|206324|206274|206377|206327|206245.7|206195.7|535
1731432600000|2024-11-12 17:30:00|206324.3|206274.3|206549.6|206499.6|206597.5|206547.5|206324.3|206274.3|696
1731432900000|2024-11-12 17:35:00|206560.4|206510.4|206508.9|206458.9|206641.2|206591.2|206464.6|206379.5|665
1731433200000|2024-11-12 17:40:00|206505.2|206455.2|206346.8|206296.8|206584.1|206534.1|206346.8|206296.8|664
1731433500000|2024-11-12 17:45:00|206347|206297|206400|206350|206466.8|206416.8|206266.6|206216.6|596
1731433800000|2024-11-12 17:50:00|206403.4|206353.4|206310.1|206260.1|206445.9|206395.9|206215.3|206149.7|647
1731434100000|2024-11-12 17:55:00|206309.9|206259.9|206462|206337|206577.7|206527.7|206305.8|206255.8|624
1731434400000|2024-11-12 18:00:00|206464.8|206339.8|206168.6|206118.6|206534.1|206482|206160|206110|613
1731434700000|2024-11-12 18:05:00|206165.2|206115.2|205922.2|205872.2|206194.7|206144.7|205914.6|205864.6|581
1731435000000|2024-11-12 18:10:00|205922.3|205872.3|205969.8|205919.8|206037.1|205987.1|205858|205808|661
1731435300000|2024-11-12 18:15:00|205981.5|205931.5|206184.3|206059.3|206253.7|206203.7|205912.1|205862.1|606
1731435600000|2024-11-12 18:20:00|206183.2|206058.2|206075.5|206025.5|206183.2|206103.8|206016.7|205966.3|564
1731435900000|2024-11-12 18:25:00|206073.5|206023.5|205961.7|205911.7|206092.6|206042.6|205952.6|205902.6|529
1731436200000|2024-11-12 18:30:00|205960.2|205910.2|205975.8|205925.8|206086.9|206036.9|205953.2|205903.2|593
1731436500000|2024-11-12 18:35:00|205975.7|205925.7|205948|205898|206003.7|205953.7|205863.7|205813.7|559
1731436800000|2024-11-12 18:40:00|205951.7|205901.7|205997.9|205947.9|206056.3|206006.3|205899.9|205849.9|589
1731437100000|2024-11-12 18:45:00|205995.7|205945.7|206222.6|206172.6|206287.2|206237.2|205994|205944|676
1731437400000|2024-11-12 18:50:00|206218.5|206168.5|206134.4|206084.4|206224.2|206168.5|206085.2|206035.2|480
1731437700000|2024-11-12 18:55:00|206129.4|206079.4|206143.3|206093.3|206190.3|206140.3|206067.9|206017.9|614
1731438000000|2024-11-12 19:00:00|206138.2|206088.2|206136|206086|206202.1|206152.1|206114.2|206064.2|501
1731438300000|2024-11-12 19:05:00|206133.2|206083.2|206168.1|206118.1|206194.3|206144.3|206058.4|206008.4|585
1731438600000|2024-11-12 19:10:00|206168.3|206118.3|206423.7|206373.7|206465.5|206415.5|206168.3|206118.3|533
1731438900000|2024-11-12 19:15:00|206423.5|206373.5|206554|206504|206581.9|206528.3|206422.9|206372.9|602
1731439200000|2024-11-12 19:20:00|206554.2|206504.2|206541.8|206491.8|206670|206618|206443|206393|626
1731439500000|2024-11-12 19:25:00|206539.7|206489.7|206518.8|206468.8|206573.2|206523.2|206464.4|206414.4|451
1731439800000|2024-11-12 19:30:00|206519.1|206469.1|206623.8|206573.8|206657|206607|206495.8|206445.8|600
1731440100000|2024-11-12 19:35:00|206621.3|206571.3|206557.9|206507.9|206621.3|206571.3|206461.6|206402.5|645
1731440400000|2024-11-12 19:40:00|206559.5|206509.5|206663.7|206538.7|206679.9|206588.3|206459.7|206409.7|651
1731440700000|2024-11-12 19:45:00|206658|206533|206700.5|206650.5|206708.6|206658.6|206597.7|206531.4|566
1731441000000|2024-11-12 19:50:00|206700|206650|206698.9|206648.9|206764|206714|206665.3|206578.4|469
1731441300000|2024-11-12 19:55:00|206704.3|206654.3|206849.2|206799.2|207017|206967|206704.3|206654.3|697
1731441600000|2024-11-12 20:00:00|206849.4|206799.4|206623.1|206573.1|206851.8|206801.8|206580.5|206501.9|528
1731441900000|2024-11-12 20:05:00|206625.4|206575.4|206559.6|206509.6|206629.4|206579.4|206484.6|206402.8|512
1731442200000|2024-11-12 20:10:00|206561.2|206511.2|206444.7|206394.7|206573.7|206523.7|206422.1|206372.1|574
1731442500000|2024-11-12 20:15:00|206448|206398|206430.3|206380.3|206493.6|206443.6|206377.5|206327.5|545
1731442800000|2024-11-12 20:20:00|206426.9|206376.9|206485.4|206435.4|206533.7|206483.7|206423.6|206373.6|559
1731443100000|2024-11-12 20:25:00|206489|206439|206449|206399|206528.6|206478.6|206405.3|206347.4|495
1731443400000|2024-11-12 20:30:00|206454.5|206404.5|206395.7|206270.7|206484|206434|206382.6|206264.7|447
1731443700000|2024-11-12 20:35:00|206392.7|206267.7|205814.9|205689.9|206392.7|206300.6|205631.9|205506.9|718
1731444000000|2024-11-12 20:40:00|205812.2|205687.2|206055.8|205930.8|206091.8|205966.8|205719.4|205594.4|650
1731444300000|2024-11-12 20:45:00|206056.3|205931.3|205832.2|205707.2|206074.4|205949.4|205679.2|205554.2|516
1731444600000|2024-11-12 20:50:00|205838.1|205713.1|205819.5|205694.5|205871.2|205746.2|205751.9|205626.9|632
1731444900000|2024-11-12 20:55:00|205831|205706|205839.7|205789.7|205910.1|205795.5|205756|205631|725
1731445200000|2024-11-12 21:00:00|205832|205782|205853.7|205728.7|205880.5|205782|205713.7|205589.9|676
1731445500000|2024-11-12 21:05:00|205853.6|205728.6|205723.4|205598.4|205888.5|205763.5|205640.5|205525.2|261
1731445800000|2024-11-12 21:10:00|205724.4|205599.4|205757.8|205632.8|205824.5|205699.5|205723|205598|277
1731446100000|2024-11-12 21:15:00|205756.5|205631.5|205645.1|205520.1|205764.8|205639.8|205525|205400|468
1731446400000|2024-11-12 21:20:00|205640.8|205515.8|205624|205499|205741|205616|205598.5|205473.5|371
1731446700000|2024-11-12 21:25:00|205622.8|205497.8|205719.6|205594.6|205754.2|205629.2|205620.2|205495.2|453
1731447000000|2024-11-12 21:30:00|205720|205595|205858.6|205733.6|205876|205751|205620.5|205495.5|504
1731447300000|2024-11-12 21:35:00|205856.8|205731.8|205901.5|205776.5|205904.2|205779.2|205836.6|205711.6|356
1731447600000|2024-11-12 21:40:00|205903.7|205778.7|205967.8|205842.8|205967.8|205842.8|205824|205751|176
1731447900000|2024-11-12 21:45:00|205961.7|205836.7|205889.4|205839.4|205961.7|205847.2|205870|205788.5|96
1731448200000|2024-11-12 21:50:00|205886.8|205836.8|205951.1|205901.1|205965.5|205915.5|205855.4|205785.5|128
1731448500000|2024-11-12 21:55:00|205952.4|205902.4|205961.6|205651.6|206092|205921.4|205917.2|205650.7|137
1731448800000|2024-11-12 22:00:00|206028.3|205718.3|206550|206240|206555|206245|205955.5|205645.5|11
1731449100000|2024-11-12 22:05:00|206490.1|206180.1|206273.7|205963.7|206550|206240|206273.7|205963.7|6
1731449400000|2024-11-12 22:10:00|206278.2|205968.2|206194.2|205884.2|206330|206020|206166|205856|23
1731449700000|2024-11-12 22:15:00|206240.8|205930.8|206213.5|205903.5|206427.9|206117.9|206166.9|205856.9|6
1731450000000|2024-11-12 22:20:00|206172.3|205862.3|206154.2|205844.2|206172.3|205862.3|206154.2|205844.2|3
1731450300000|2024-11-12 22:25:00|206224.7|205914.7|206152.3|205842.3|206465|206155|206152.3|205842.3|9
1731450600000|2024-11-12 22:30:00|206183.4|205873.4|206172.4|205862.4|206183.4|205873.4|206154.6|205844.6|8
1731450900000|2024-11-12 22:35:00|206177.5|205867.5|206237|205927|206237|205927|206177.5|205867.5|3
1731451200000|2024-11-12 22:40:00|206237.5|205927.5|206238|205928|206238|205928|206237.5|205927.5|2
1731451500000|2024-11-12 22:45:00|206185.8|205875.8|206185.8|205875.8|206185.8|205875.8|206185.8|205875.8|1
1731451800000|2024-11-12 22:50:00|206238|205928|206185.5|205875.5|206238|205928|206121.5|205811.5|5
1731452100000|2024-11-12 22:55:00|206185|205875|206158.5|205848.5|206240|205930|206158.5|205848.5|5
1731452400000|2024-11-12 23:00:00|206147.4|205837.4|206049|205739|206210|205900|206044.7|205734.7|39
1731452700000|2024-11-12 23:05:00|206072|205808|206076|205804|206085|205828.2|206018.8|205766|20
1731453000000|2024-11-12 23:10:00|206051.8|205814.9|206038.9|205809.2|206082|205818.6|206020.1|205731.5|18
1731453300000|2024-11-12 23:15:00|206082|205796|205998.3|205814.2|206082|205816.4|205995.7|205709.5|19
1731453600000|2024-11-12 23:20:00|205999.9|205815.7|206026.3|205838.1|206065|205855.7|205974.1|205752.5|20
1731453900000|2024-11-12 23:25:00|206062.5|205752.5|206062|205806|206064|205861.3|205997.1|205750.5|17
1731454200000|2024-11-12 23:30:00|205997.5|205861.7|205988.4|205863.4|206048|205868.5|205988.4|205820|18
1731454500000|2024-11-12 23:35:00|205993.5|205868.5|206025.8|205838.3|206043|205870.7|205988.3|205825|20
1731454800000|2024-11-12 23:40:00|206042|205826|206082|205840|206100|205870.7|206033.5|205811|24
1731455100000|2024-11-12 23:45:00|206056.1|205859.9|206058.3|205865.1|206097|205896.9|206049.9|205818|25
1731455400000|2024-11-12 23:50:00|206092|205839|206052.7|205863.9|206092|205900.8|206046.5|205839|34
1731455700000|2024-11-12 23:55:00|206064|205844|206103|205866|206103|205896.3|206053.8|205844|21
1731456000000|2024-11-13 00:00:00|206076.7|205882.2|206093.6|205968.6|206185|205982.1|206053.7|205873.1|30
1731456300000|2024-11-13 00:05:00|206104|205979|206204.3|206077|206261|206101.3|206095|205931|49
1731456600000|2024-11-13 00:10:00|206220.8|206095.8|206214.2|206082.3|206245.4|206120.4|206211.3|206045|44
1731456900000|2024-11-13 00:15:00|206214.5|206082|206239.2|206114.2|206295|206147.7|206199.5|206047|54
1731457200000|2024-11-13 00:20:00|206230.5|206105.5|206102.5|205964.9|206255|206105.5|206093.9|205924|58
1731457500000|2024-11-13 00:25:00|206142|205931|206140.7|206015.7|206245|206057.1|206085.1|205927|51
1731457800000|2024-11-13 00:30:00|206134.8|206009.8|206137|205911|206180|206009.8|206087.6|205908|114
1731458100000|2024-11-13 00:35:00|206140|205987.3|206011.5|205886.5|206142|205987.3|206010.8|205877|36
1731458400000|2024-11-13 00:40:00|206006.2|205881.2|205973.8|205818|206050|205887.5|205946.5|205797|37
1731458700000|2024-11-13 00:45:00|206055|205858.1|205943.7|205801|206055|205858.5|205930.6|205789.8|31
1731459000000|2024-11-13 00:50:00|205934.1|205789.4|205973.5|205848.5|205976.9|205851.9|205833.7|205708.7|97
1731459300000|2024-11-13 00:55:00|205966.5|205841.5|205934.2|205809.2|205986.7|205861.7|205932.9|205807.9|96
1731459600000|2024-11-13 01:00:00|205931.4|205806.4|205875.7|205750.7|205931.4|205806.4|205853.9|205728.9|188
1731459900000|2024-11-13 01:05:00|205877|205752|205824.5|205699.5|205914.6|205789.6|205817.8|205692.8|91
1731460200000|2024-11-13 01:10:00|205826.7|205701.7|205783.7|205658.7|205826.7|205701.7|205748.3|205623.3|123
1731460500000|2024-11-13 01:15:00|205782.6|205657.6|205695.5|205570.5|205782.6|205657.6|205603.8|205478.8|327
1731460800000|2024-11-13 01:20:00|205688.3|205563.3|205766.4|205641.4|205784.9|205651.7|205688.3|205563.3|95
1731461100000|2024-11-13 01:25:00|205764.7|205639.7|205749.7|205624.7|205811.5|205686.5|205745.2|205620.2|196
1731461400000|2024-11-13 01:30:00|205752|205627|205736.5|205611.5|205755.7|205630.7|205670.2|205545.2|213
1731461700000|2024-11-13 01:35:00|205731.9|205606.9|205669|205544|205733.8|205608.8|205645.8|205520.8|181
1731462000000|2024-11-13 01:40:00|205665|205540|205564.9|205439.9|205678.7|205553.7|205554.2|205429.2|185
1731462300000|2024-11-13 01:45:00|205564.7|205439.7|205568.8|205443.8|205586.6|205461.6|205461.7|205336.7|345
1731462600000|2024-11-13 01:50:00|205572.4|205447.4|205517.7|205392.7|205591.2|205466.2|205493|205368|267
1731462900000|2024-11-13 01:55:00|205515.4|205390.4|205555|205430|205585|205460|205500.1|205375.1|184
1731463200000|2024-11-13 02:00:00|205553.5|205428.5|205606.5|205481.5|205632.5|205507.5|205551.3|205426.3|135
1731463500000|2024-11-13 02:05:00|205611.3|205486.3|205704.9|205579.9|205735.1|205610.1|205581|205456|345
1731463800000|2024-11-13 02:10:00|205702|205577|205793.1|205666.1|205795.7|205670.7|205695.9|205570.9|304
1731464100000|2024-11-13 02:15:00|205796.7|205668.5|205859.7|205734.7|205863.1|205738.1|205796.7|205668.5|366
1731464400000|2024-11-13 02:20:00|205854.3|205729.3|205856.6|205731.6|205872.1|205747.1|205840.3|205715.3|193
1731464700000|2024-11-13 02:25:00|205856.7|205731.7|205906.8|205781.8|205906.8|205810.6|205820.5|205728|66
1731465000000|2024-11-13 02:30:00|205907.2|205782.2|205999.6|205874.6|206018.4|205910.5|205892|205767|176
1731465300000|2024-11-13 02:35:00|205951|205901|206020.8|205895.8|206023|205930|205951|205868|150
1731465600000|2024-11-13 02:40:00|206013.9|205888.9|206034.1|205909.1|206043.9|205918.9|205951.6|205866.5|79
1731465900000|2024-11-13 02:45:00|206036.4|205911.4|206009.8|205884.8|206104.2|205979.2|206009.3|205884.3|256
1731466200000|2024-11-13 02:50:00|206013.9|205888.9|205869.3|205744.3|206045.7|205920.7|205861.1|205736.1|383
1731466500000|2024-11-13 02:55:00|205869.1|205744.1|205875.9|205750.9|205909|205784|205843.2|205718.2|437
1731466800000|2024-11-13 03:00:00|205873.4|205748.4|205791|205666|205877.4|205752.4|205771.5|205646.5|202
1731467100000|2024-11-13 03:05:00|205792.7|205667.7|205760|205635|205845|205757.2|205753.8|205628.8|250
1731467400000|2024-11-13 03:10:00|205758.5|205633.5|205742.9|205617.9|205765.4|205662.7|205689|205564|251
1731467700000|2024-11-13 03:15:00|205743|205618|205770.7|205645.7|205791.9|205666.9|205703.4|205605|252
1731468000000|2024-11-13 03:20:00|205775.5|205650.5|205773.4|205648.4|205777.7|205652.7|205742|205617|190
1731468300000|2024-11-13 03:25:00|205775.5|205650.5|205795.2|205670.2|205803.9|205722.3|205759|205650.5|129
1731468600000|2024-11-13 03:30:00|205794.2|205669.2|205764.6|205714.6|205801.8|205717|205762|205663|65
1731468900000|2024-11-13 03:35:00|205765.4|205715.4|205838.5|205713.5|205843.7|205755.5|205765.4|205685|87
1731469200000|2024-11-13 03:40:00|205833.3|205708.3|205909.5|205784.5|205913|205795.2|205833.3|205708.3|110
1731469500000|2024-11-13 03:45:00|205912|205782|205910|205785|205912.3|205787.3|205885.2|205760.2|235
1731469800000|2024-11-13 03:50:00|205911.6|205786.6|205915.2|205790.2|205927.3|205840.6|205869.4|205781.5|77
1731470100000|2024-11-13 03:55:00|205917|205792|205890.7|205840.7|205921.9|205842.3|205873|205781.1|110
1731470400000|2024-11-13 04:00:00|205892.3|205842.3|205968.1|205843.1|205977.5|205852.5|205883|205833|79
1731470700000|2024-11-13 04:05:00|205966.8|205841.8|205937.6|205887.6|205969.6|205889.2|205895|205779.4|152
1731471000000|2024-11-13 04:10:00|205936.1|205886.1|205939.4|205889.4|205943.4|205893.4|205929.5|205879.5|173
1731471300000|2024-11-13 04:15:00|205937.1|205887.1|205939.8|205889.8|205941.8|205891.8|205928.9|205878.9|110
1731471600000|2024-11-13 04:20:00|205935.5|205885.5|205927.5|205802.5|206004.1|205897.9|205919.7|205794.7|83
1731471900000|2024-11-13 04:25:00|205927.2|205802.2|205878.9|205753.9|205927.2|205802.2|205874.7|205749.7|88
1731472200000|2024-11-13 04:30:00|205879.2|205754.2|205875.8|205750.8|205884|205759|205851.5|205726.5|55
1731472500000|2024-11-13 04:35:00|205878.1|205753.1|205904|205779|205911.3|205786.3|205873.1|205748.1|69
1731472800000|2024-11-13 04:40:00|205911.5|205786.5|205907.2|205782.2|205915.5|205790.5|205881.4|205756.4|77
1731473100000|2024-11-13 04:45:00|205907.7|205782.7|205877.5|205752.5|205924.5|205799.5|205869|205744|57
1731473400000|2024-11-13 04:50:00|205878.7|205753.7|205887.4|205762.4|205898.9|205773.9|205873.8|205748.8|78
1731473700000|2024-11-13 04:55:00|205879.3|205754.3|205860.7|205735.7|205895.7|205770.7|205793.5|205719.5|95
1731474000000|2024-11-13 05:00:00|205868.4|205743.4|205884|205759|205894.2|205769.2|205859.5|205734.5|149
1731474300000|2024-11-13 05:05:00|205876.6|205751.6|205872.5|205747.5|205882.4|205757.4|205832.5|205707.5|107
1731474600000|2024-11-13 05:10:00|205875.6|205750.6|205916.1|205791.1|205922.3|205835.3|205875.6|205750.6|82
1731474900000|2024-11-13 05:15:00|205909.5|205784.5|205967.8|205842.8|205985|205850|205878.8|205765|147
1731475200000|2024-11-13 05:20:00|205963.8|205838.8|205976|205851|206001.3|205915.7|205960.7|205835.7|83
1731475500000|2024-11-13 05:25:00|205977.7|205852.7|206005.6|205880.6|206017.9|205916.2|205928.3|205803.3|165
1731475800000|2024-11-13 05:30:00|206004.4|205879.4|206045.2|205920.2|206084.2|205959.2|205995.8|205870.8|197
1731476100000|2024-11-13 05:35:00|206047|205922|206016|205891|206047|205922|205964.9|205877|249
1731476400000|2024-11-13 05:40:00|206017.2|205892.2|206013.5|205888.5|206026.4|205901.4|206005.5|205880.5|151
1731476700000|2024-11-13 05:45:00|206014.5|205889.5|205965.8|205840.8|206019.4|205894.4|205963.3|205838.3|231
1731477000000|2024-11-13 05:50:00|205970.9|205845.9|205928.6|205803.6|205999.2|205890.8|205915.3|205790.3|319
1731477300000|2024-11-13 05:55:00|205931.3|205806.3|206040.3|205915.3|206045.9|205920.9|205917.1|205802.4|505
1731477600000|2024-11-13 06:00:00|206041.8|205916.8|205996.9|205871.9|206047.1|205922.1|205881.2|205795.7|605
1731477900000|2024-11-13 06:05:00|206005.7|205880.7|206063.5|205938.5|206157.2|206032.2|206000.8|205875.8|400
1731478200000|2024-11-13 06:10:00|206063.3|205938.3|206364.3|206239.3|206376.9|206251.9|206063.3|205938.3|288
1731478500000|2024-11-13 06:15:00|206368.1|206243.1|206398.2|206273.2|206418.5|206293.5|206347|206222|557
1731478800000|2024-11-13 06:20:00|206398.9|206273.9|206355.2|206230.2|206408.5|206283.5|206296.5|206171.5|417
1731479100000|2024-11-13 06:25:00|206355|206230|206347.5|206222.5|206365|206240|206292.2|206167.2|338
1731479400000|2024-11-13 06:30:00|206347.2|206222.2|206331|206206|206437|206354.4|206258|206133|406
1731479700000|2024-11-13 06:35:00|206332|206207|206378|206253|206405.5|206280.5|206332|206207|664
1731480000000|2024-11-13 06:40:00|206381.7|206256.7|206256|206131|206406.2|206281.2|206245.7|206120.7|404
1731480300000|2024-11-13 06:45:00|206254.2|206129.2|206301.6|206176.6|206341.8|206216.8|206241|206116|339
1731480600000|2024-11-13 06:50:00|206298.8|206173.8|206210.6|206085.6|206302.5|206177.5|206162.2|206037.2|275
1731480900000|2024-11-13 06:55:00|206217.4|206092.4|206137.3|206012.3|206221.5|206096.5|206079.4|205954.4|250
1731481200000|2024-11-13 07:00:00|206135.8|206010.8|206146.2|206021.2|206200.8|206075.8|206093.5|205968.5|318
1731481500000|2024-11-13 07:05:00|206146.7|206021.7|206043.4|205918.4|206146.9|206021.9|205982.3|205857.3|351
1731481800000|2024-11-13 07:10:00|206042|205917|206201.9|206076.9|206208.1|206083.1|206037.3|205912.3|291
1731482100000|2024-11-13 07:15:00|206196.4|206071.4|206057.3|205932.3|206197.9|206072.9|206057|205932|319
1731482400000|2024-11-13 07:20:00|206057.5|205932.5|205951.4|205826.4|206061.3|205936.3|205917.7|205792.7|361
1731482700000|2024-11-13 07:25:00|205959.1|205834.1|205911.1|205786.1|205988.8|205863.8|205872.8|205747.8|275
1731483000000|2024-11-13 07:30:00|205911.2|205786.2|205992.1|205867.1|206017.8|205892.8|205911.1|205786.1|325
1731483300000|2024-11-13 07:35:00|205994.6|205869.6|205818.2|205693.2|206000.2|205875.2|205809.3|205684.3|410
1731483600000|2024-11-13 07:40:00|205817.8|205692.8|205828.7|205703.7|205856.1|205731.1|205754.6|205629.6|269
1731483900000|2024-11-13 07:45:00|205829|205704|205837.3|205712.3|205859|205734|205793.6|205668.6|370
1731484200000|2024-11-13 07:50:00|205838.1|205713.1|205761.7|205636.7|205838.1|205714.6|205685.1|205560.1|342
1731484500000|2024-11-13 07:55:00|205762.5|205637.5|205725.7|205600.7|205795.8|205670.8|205644.9|205561.2|582
1731484800000|2024-11-13 08:00:00|205725.8|205600.8|205768.8|205643.8|205802.3|205709|205706.4|205581.4|497
1731485100000|2024-11-13 08:05:00|205766.7|205641.7|205997.9|205872.9|206001.7|205876.7|205719.5|205594.5|533
1731485400000|2024-11-13 08:10:00|206001.5|205876.5|205748.2|205623.2|206001.5|205876.5|205681.9|205556.9|496
1731485700000|2024-11-13 08:15:00|205747.9|205622.9|205580.3|205455.3|205747.9|205623.7|205482.9|205363.9|548
1731486000000|2024-11-13 08:20:00|205581.1|205456.1|205539.3|205414.3|205644.1|205519.1|205535.4|205410.4|404
1731486300000|2024-11-13 08:25:00|205540.3|205415.3|205706.9|205581.9|205712.9|205587.9|205538.9|205413.9|536
1731486600000|2024-11-13 08:30:00|205711.7|205586.7|205574.8|205449.8|205753.8|205628.8|205569.9|205444.9|575
1731486900000|2024-11-13 08:35:00|205575.2|205450.2|205463.6|205338.6|205575.5|205450.5|205397.5|205276.5|634
1731487200000|2024-11-13 08:40:00|205463.4|205338.4|205580|205455|205631.9|205530|205463.4|205338.4|485
1731487500000|2024-11-13 08:45:00|205581|205456|205579.7|205454.7|205622.3|205497.3|205477.2|205382.7|648
1731487800000|2024-11-13 08:50:00|205574.8|205449.8|205617.4|205492.4|205671.6|205575.4|205566.3|205441.3|503
1731488100000|2024-11-13 08:55:00|205619.6|205494.6|205457.5|205332.5|205619.6|205494.6|205414.5|205289.5|457
1731488400000|2024-11-13 09:00:00|205458.7|205333.7|205407.9|205282.9|205550.9|205425.9|205288.5|205163.5|437
1731488700000|2024-11-13 09:05:00|205408.1|205283.1|205328.7|205203.7|205408.6|205283.6|205242.3|205159.7|404
1731489000000|2024-11-13 09:10:00|205328.2|205203.2|205220|205095|205334.5|205209.5|205200|205075|413
1731489300000|2024-11-13 09:15:00|205219|205094|205358.7|205233.7|205364.9|205239.9|205148.5|205062.8|643
1731489600000|2024-11-13 09:20:00|205358.5|205233.5|205054.2|204929.2|205373.5|205248.5|204989.2|204864.2|539
1731489900000|2024-11-13 09:25:00|205058.7|204933.7|205002.2|204877.2|205118|205010.3|204920.7|204810.7|481
1731490200000|2024-11-13 09:30:00|205004.9|204879.9|204898.6|204773.6|205004.9|204879.9|204803|204678|517
1731490500000|2024-11-13 09:35:00|204897.9|204772.9|204803.4|204678.4|204918.1|204793.1|204723.7|204598.7|443
1731490800000|2024-11-13 09:40:00|204811.6|204686.6|204775.2|204650.2|204819.6|204694.6|204637.9|204512.9|228
1731491100000|2024-11-13 09:45:00|204778|204653|204687.1|204562.1|204811.6|204686.6|204643|204518|397
1731491400000|2024-11-13 09:50:00|204687.4|204562.4|204599.7|204549.7|204719.8|204632.3|204554|204429|559
1731491700000|2024-11-13 09:55:00|204604.1|204554.1|204648.4|204598.4|204688.7|204627.6|204598.7|204512.9|489
1731492000000|2024-11-13 10:00:00|204660.3|204610.3|204859.4|204734.4|205072.1|204983.8|204644.1|204594.1|709
1731492300000|2024-11-13 10:05:00|204862|204737|204866.2|204816.2|204988.1|204899|204770|204684.5|513
1731492600000|2024-11-13 10:10:00|204860.9|204810.9|204770.8|204645.8|204908|204823.7|204764|204639|523
1731492900000|2024-11-13 10:15:00|204770.5|204645.5|204863.9|204738.9|204873.7|204748.7|204710|204601|462
1731493200000|2024-11-13 10:20:00|204867.9|204742.9|204778.2|204653.2|204875.4|204754|204773.7|204648.7|421
1731493500000|2024-11-13 10:25:00|204776.7|204651.7|204648.1|204523.1|204804.1|204679.1|204602.5|204477.5|538
1731493800000|2024-11-13 10:30:00|204648.6|204523.6|204859.2|204734.2|204870.9|204745.9|204648.6|204523.6|366
1731494100000|2024-11-13 10:35:00|204855.3|204730.3|205061.6|204936.6|205062.7|204937.7|204821|204696|386
1731494400000|2024-11-13 10:40:00|205061.4|204936.4|204992|204867|205071.7|204946.7|204981.6|204856.6|404
1731494700000|2024-11-13 10:45:00|204992.2|204867.2|204979.2|204854.2|204995.7|204915.8|204940.8|204815.8|394
1731495000000|2024-11-13 10:50:00|204980.7|204855.7|204857|204732|204983.8|204858.8|204841.8|204720.3|324
1731495300000|2024-11-13 10:55:00|204855.5|204730.5|204816.7|204766.7|204872.6|204787|204649.6|204557.8|369
1731495600000|2024-11-13 11:00:00|204819.6|204769.6|205030.6|204905.6|205030.6|204921.9|204812.8|204687.8|485
1731495900000|2024-11-13 11:05:00|205025.8|204900.8|204995.2|204870.2|205049.7|204946.5|204935|204849.9|492
1731496200000|2024-11-13 11:10:00|204997.2|204872.2|205019|204969|205031|204978.5|204925.1|204864.7|465
1731496500000|2024-11-13 11:15:00|205018.7|204968.7|204960.9|204910.9|205020.9|204970.9|204945.6|204895.6|314
1731496800000|2024-11-13 11:20:00|204960.6|204910.6|204992.4|204942.4|205032|204973.8|204911.4|204861.4|292
1731497100000|2024-11-13 11:25:00|204992.2|204942.2|204915.2|204865.2|205022.1|204972.1|204857.4|204807.4|476
1731497400000|2024-11-13 11:30:00|204915.4|204865.4|205121.2|205071.2|205121.2|205071.2|204904.4|204854.4|428
1731497700000|2024-11-13 11:35:00|205123.1|205073.1|204919.3|204794.3|205123.1|205073.1|204876|204790.6|395
1731498000000|2024-11-13 11:40:00|204919.5|204794.5|205097.4|205047.4|205137.4|205087.4|204888|204783.6|410
1731498300000|2024-11-13 11:45:00|205095.6|205045.6|204953|204903|205097.3|205047.3|204903.6|204853.6|568
1731498600000|2024-11-13 11:50:00|204953.2|204903.2|204822.2|204772.2|205010.7|204925.6|204800.5|204714.6|534
1731498900000|2024-11-13 11:55:00|204820.5|204770.5|204766.6|204641.6|204943.7|204884.7|204734.1|204636.7|651
1731499200000|2024-11-13 12:00:00|204757|204632|205101.4|204976.4|205105.4|204980.4|204647.4|204522.4|764
1731499500000|2024-11-13 12:05:00|205100.3|204975.3|205340.9|205290.9|205408.9|205307.8|205019.1|204902.5|502
1731499800000|2024-11-13 12:10:00|205349.8|205299.8|205247.4|205197.4|205393.9|205343.9|205170.4|205120.4|610
1731500100000|2024-11-13 12:15:00|205247.2|205197.2|205209.4|205084.4|205249.6|205199.6|205004.5|204935.8|611
1731500400000|2024-11-13 12:20:00|205204.3|205079.3|205073.1|205023.1|205235.4|205121.2|205051.4|204926.4|643
1731500700000|2024-11-13 12:25:00|205072.9|205022.9|205167.7|205117.7|205263.8|205213.8|205029.6|204965.5|677
1731501000000|2024-11-13 12:30:00|205171.6|205121.6|205249.8|205124.8|205476.7|205426.7|205119.8|205011.9|738
1731501300000|2024-11-13 12:35:00|205252.2|205127.2|205471.5|205346.5|205513|205404.5|205243.1|205118.1|518
1731501600000|2024-11-13 12:40:00|205468.7|205343.7|205378.5|205328.5|205482.8|205422.6|205293.6|205203.7|588
1731501900000|2024-11-13 12:45:00|205378.6|205328.6|205339.6|205214.6|205491|205441|205261.5|205173.4|577
1731502200000|2024-11-13 12:50:00|205339.4|205214.4|205284.6|205234.6|205343.5|205268.6|205223.7|205119|556
1731502500000|2024-11-13 12:55:00|205288.5|205238.5|205107.1|205057.1|205307.2|205257.2|205077.8|205027.8|706
1731502800000|2024-11-13 13:00:00|205108.9|205058.9|205095.3|204970.3|205250.2|205150.7|205029.8|204924.2|543
1731503100000|2024-11-13 13:05:00|205099.8|204974.8|205066.8|205016.8|205285.5|205218.2|205040.9|204915.9|518
1731503400000|2024-11-13 13:10:00|205066.9|205016.9|205182.6|205132.6|205232|205182|205047|204997|555
1731503700000|2024-11-13 13:15:00|205192.8|205142.8|205391.3|205341.3|205440.5|205344.1|205156.3|205072.7|601
1731504000000|2024-11-13 13:20:00|205391.6|205341.6|205406.5|205356.5|205486.1|205389.7|205139.4|205089.4|642
1731504300000|2024-11-13 13:25:00|205389|205339|205372.6|205062.6|205489.4|205403.7|205355|205062.6|556
1731504600000|2024-11-13 13:30:00|205345.3|205035.3|204967.9|204842.9|205359.5|205049.5|204587|204420.4|749
1731504900000|2024-11-13 13:35:00|204977.4|204852.4|204707.2|204657.2|205032.2|204957.8|204591|204541|963
1731505200000|2024-11-13 13:40:00|204708.8|204658.8|204720.1|204670.1|204774.9|204714.1|204347.1|204297.1|948
1731505500000|2024-11-13 13:45:00|204722.4|204672.4|205178.8|205128.8|205314.8|205264.8|204639.3|204589.3|900
1731505800000|2024-11-13 13:50:00|205176.3|205126.3|205076.3|205026.3|205276.1|205226.1|204930|204879.7|966
1731506100000|2024-11-13 13:55:00|205079.8|205029.8|205058.2|205008.2|205223.9|205152.9|204962.2|204912.2|969
1731506400000|2024-11-13 14:00:00|205059.8|205009.8|205216.6|205166.6|205378.4|205281.9|204987.3|204902.5|829
1731506700000|2024-11-13 14:05:00|205214.5|205164.5|205159.4|205109.4|205292.8|205242.8|204967.8|204917.8|723
1731507000000|2024-11-13 14:10:00|205162.8|205112.8|205133.2|205083.2|205285.7|205219.1|204980.9|204930.9|859
1731507300000|2024-11-13 14:15:00|205135.3|205085.3|205530.6|205480.6|205533|205483|205135.3|205085.3|844
1731507600000|2024-11-13 14:20:00|205532.8|205482.8|205223|205173|205782.5|205732.5|205213.8|205163.8|722
1731507900000|2024-11-13 14:25:00|205219.2|205169.2|205513|205463|205513|205463|205186.2|205136.2|829
1731508200000|2024-11-13 14:30:00|205504.2|205454.2|205859|205809|205942.3|205892.3|205454.8|205378.6|867
1731508500000|2024-11-13 14:35:00|205863.4|205813.4|205815.8|205765.8|206203.1|206121.1|205771.3|205721.3|879
1731508800000|2024-11-13 14:40:00|205818.5|205768.5|205574.4|205524.4|206043.6|205993.6|205476.1|205426.1|863
1731509100000|2024-11-13 14:45:00|205576.3|205526.3|205616.6|205491.6|205787.5|205694.7|205432.5|205366.2|875
1731509400000|2024-11-13 14:50:00|205604.4|205479.4|205717.4|205667.4|205968|205911.6|205523.1|205459.3|943
1731509700000|2024-11-13 14:55:00|205716.1|205666.1|205881.7|205831.7|205904.2|205854.2|205626.9|205576.9|876
1731510000000|2024-11-13 15:00:00|205885.7|205835.7|205960.7|205910.7|206007|205925.2|205828.1|205736.6|796
1731510300000|2024-11-13 15:05:00|205960.5|205910.5|206313.9|206263.9|206509.6|206459.6|205860.1|205771.9|917
1731510600000|2024-11-13 15:10:00|206300.3|206250.3|206140.2|206090.2|206307.4|206257.4|206075.6|206025.6|851
1731510900000|2024-11-13 15:15:00|206146.2|206096.2|205752.8|205702.8|206146.2|206096.2|205751.3|205701.3|819
1731511200000|2024-11-13 15:20:00|205760|205710|205822.5|205772.5|205966|205916|205745|205684.8|916
1731511500000|2024-11-13 15:25:00|205818|205768|206321.6|206271.6|206399.6|206315.3|205810.6|205760.6|754
1731511800000|2024-11-13 15:30:00|206339.1|206289.1|206413.8|206363.8|206637.4|206554.8|206298.7|206222.6|858
1731512100000|2024-11-13 15:35:00|206417|206367|206066.1|205941.1|206448|206398|205876.2|205819.9|735
1731512400000|2024-11-13 15:40:00|206065.9|205940.9|205996.5|205946.5|206217.2|206135.2|205941.5|205891.5|865
1731512700000|2024-11-13 15:45:00|205994.2|205944.2|206122.7|206072.7|206142.2|206092.2|205929.3|205879.3|835
1731513000000|2024-11-13 15:50:00|206118|206068|206121.6|206071.6|206285.8|206214.6|206058.1|206008.1|702
1731513300000|2024-11-13 15:55:00|206119.6|206069.6|206021.2|205896.2|206121.4|206071.4|205876.9|205826.9|872
1731513600000|2024-11-13 16:00:00|206019.5|205894.5|206177.9|206127.9|206204.6|206154.6|205836.3|205757.3|799
1731513900000|2024-11-13 16:05:00|206180.6|206130.6|205911.6|205861.6|206184.7|206134.7|205869.2|205819.2|711
1731514200000|2024-11-13 16:10:00|205916.1|205866.1|206076.2|206026.2|206117.1|206052.3|205909.4|205859.4|580
1731514500000|2024-11-13 16:15:00|206077.1|206027.1|206298|206248|206314.4|206256.6|206059.8|206009.8|632
1731514800000|2024-11-13 16:20:00|206305|206255|206229.2|206104.2|206429.4|206359.8|206071.7|206021.7|741
1731515100000|2024-11-13 16:25:00|206174.5|206124.5|206069.2|206019.2|206216.5|206128.3|206040.3|205990.3|575
1731515400000|2024-11-13 16:30:00|206075.8|206025.8|205920.2|205870.2|206090|206040|205903.9|205853.9|716
1731515700000|2024-11-13 16:35:00|205920.7|205870.7|206037.5|205987.5|206037.5|205987.5|205903.1|205853.1|582
1731516000000|2024-11-13 16:40:00|206032|205982|206018.1|205968.1|206106.3|206056.3|205995|205945|580
1731516300000|2024-11-13 16:45:00|206018.4|205968.4|205875.3|205825.3|206022.8|205972.8|205693.5|205643.5|608
1731516600000|2024-11-13 16:50:00|205875.5|205825.5|206031.5|205981.5|206037.7|205987.7|205770.7|205720.7|626
1731516900000|2024-11-13 16:55:00|206054.2|206004.2|206034.5|205909.5|206156.3|206106.3|205974.2|205886.2|690
1731517200000|2024-11-13 17:00:00|206026.5|205901.5|205916|205866|206057.4|205959.5|205815.2|205754.3|535
1731517500000|2024-11-13 17:05:00|205916.8|205866.8|205827.9|205777.9|205950.9|205900.9|205730.4|205619.5|661
1731517800000|2024-11-13 17:10:00|205838.1|205788.1|205750|205625|205912.3|205830.1|205668.8|205603.2|596
1731518100000|2024-11-13 17:15:00|205754.9|205629.9|205750.6|205700.6|205853.4|205768.6|205670.5|205620.4|521
1731518400000|2024-11-13 17:20:00|205753.3|205703.3|205785.1|205735.1|205813.8|205763.8|205660.1|205610.1|608
1731518700000|2024-11-13 17:25:00|205788.5|205738.5|205923.4|205873.4|205962.4|205912.4|205784.3|205734.3|653
1731519000000|2024-11-13 17:30:00|205917.5|205867.5|205958.2|205908.2|205964.1|205914.1|205803.2|205753.2|511
1731519300000|2024-11-13 17:35:00|205963|205913|205969.9|205919.9|205990.4|205940.4|205857.3|205807.3|532
1731519600000|2024-11-13 17:40:00|205969.4|205919.4|205977.7|205927.7|206050.3|206000.3|205958.8|205908.8|419
1731519900000|2024-11-13 17:45:00|205976.7|205926.7|205941.6|205891.6|206006.3|205930.9|205817.5|205767.5|411
1731520200000|2024-11-13 17:50:00|205940.4|205890.4|205867.6|205817.6|206023.6|205973.6|205856.7|205806.7|431
1731520500000|2024-11-13 17:55:00|205866.6|205816.6|205909.3|205859.3|205975.4|205925.4|205801.4|205751.4|420
1731520800000|2024-11-13 18:00:00|205908.1|205858.1|205897.2|205847.2|205941.4|205891.4|205846.6|205796.6|529
1731521100000|2024-11-13 18:05:00|205910.3|205860.3|205621.3|205571.3|205916.3|205866.3|205565.3|205515.3|511
1731521400000|2024-11-13 18:10:00|205622.7|205572.7|205539.7|205489.7|205811.9|205744.6|205538.2|205459.8|596
1731521700000|2024-11-13 18:15:00|205537.9|205487.9|205477|205427|205539.4|205487.9|205442.6|205389.6|553
1731522000000|2024-11-13 18:20:00|205476.9|205426.9|205507.5|205457.5|205587.2|205537.2|205476.9|205426.9|456
1731522300000|2024-11-13 18:25:00|205505.5|205455.5|205586.4|205536.4|205592|205542|205498|205448|380
1731522600000|2024-11-13 18:30:00|205588.3|205538.3|205568.6|205518.6|205688|205638|205544.3|205494.3|535
1731522900000|2024-11-13 18:35:00|205571.5|205521.5|205639.5|205589.5|205663.3|205613.3|205557|205507|572
1731523200000|2024-11-13 18:40:00|205634.8|205584.8|205476.9|205426.9|205672.2|205617.3|205476.1|205416.9|444
1731523500000|2024-11-13 18:45:00|205476.7|205426.7|205368.3|205318.3|205486.1|205436.1|205355.7|205305.7|538
1731523800000|2024-11-13 18:50:00|205366.3|205316.3|205295.4|205245.4|205371|205321|205200.9|205150.9|561
1731524100000|2024-11-13 18:55:00|205312.6|205262.6|205275|205225|205325.4|205275.4|205222.5|205172.5|436
1731524400000|2024-11-13 19:00:00|205283.7|205233.7|205421.7|205371.7|205425.2|205375.2|205283.7|205231.2|519
1731524700000|2024-11-13 19:05:00|205421.3|205371.3|205211.2|205161.2|205491.7|205441.7|205209.6|205159.6|591
1731525000000|2024-11-13 19:10:00|205211|205161|205109.1|205059.1|205265.9|205215.9|205057.2|205007.2|583
1731525300000|2024-11-13 19:15:00|205108.9|205058.9|205251.2|205201.2|205263.8|205213.8|205086.9|205036.9|679
1731525600000|2024-11-13 19:20:00|205248.3|205198.3|205071.6|205021.6|205252.7|205202.7|205071.6|205014.6|580
1731525900000|2024-11-13 19:25:00|205077.3|205027.3|204920.9|204795.9|205077.3|205027.3|204628.6|204545.9|490
1731526200000|2024-11-13 19:30:00|204922.7|204797.7|204747.6|204697.6|205012|204887|204694.2|204614.9|630
1731526500000|2024-11-13 19:35:00|204749.9|204699.9|204810.6|204760.6|204850.9|204800.9|204692.7|204642.7|657
1731526800000|2024-11-13 19:40:00|204811.1|204761.1|204791.5|204741.5|204969.6|204919.6|204786|204736|532
1731527100000|2024-11-13 19:45:00|204793.6|204743.6|205009.8|204959.8|205085.6|205035.6|204744|204694|602
1731527400000|2024-11-13 19:50:00|205010.2|204960.2|205158.6|205108.6|205172.8|205122.8|204938.7|204888.7|689
1731527700000|2024-11-13 19:55:00|205136.8|205086.8|205087.7|205037.7|205136.8|205086.8|204946.7|204896.7|695
1731528000000|2024-11-13 20:00:00|205093.1|205043.1|205179.2|205129.2|205236.6|205186.6|205003.3|204953.3|780
1731528300000|2024-11-13 20:05:00|205178.9|205128.9|205312.6|205262.6|205333.4|205283.4|205108.4|205058.4|619
1731528600000|2024-11-13 20:10:00|205311|205261|205261.4|205211.4|205399.3|205349.3|205229.2|205179.2|600
1731528900000|2024-11-13 20:15:00|205245.6|205195.6|205207.8|205157.8|205264.9|205214.9|205193.9|205143.9|525
1731529200000|2024-11-13 20:20:00|205206.1|205156.1|205134.3|205084.3|205230|205180|205130.4|205080.4|420
1731529500000|2024-11-13 20:25:00|205133|205083|205085.6|205035.6|205165.8|205115.8|205062.2|205012.2|457
1731529800000|2024-11-13 20:30:00|205094|205044|205077|205027|205139.1|205089.1|205063.7|205013.7|341
1731530100000|2024-11-13 20:35:00|205081.3|205031.3|205044.3|204994.3|205102.9|205052.9|205038.7|204988.7|348
1731530400000|2024-11-13 20:40:00|205045.3|204995.3|205075.9|205025.9|205089.6|205039.6|205023.6|204973.6|502
1731530700000|2024-11-13 20:45:00|205078.4|205028.4|205148.5|205098.5|205148.9|205098.9|205007.7|204957.7|427
1731531000000|2024-11-13 20:50:00|205152.7|205102.7|205305.5|205255.5|205335.1|205285.1|205152.7|205102.7|422
1731531300000|2024-11-13 20:55:00|205317.1|205267.1|205325.7|205275.7|205437.9|205387.9|205310.7|205235.1|551
1731531600000|2024-11-13 21:00:00|205330.2|205280.2|205418|205368|205426.2|205376.2|205298.1|205217.1|517
1731531900000|2024-11-13 21:05:00|205416.5|205366.5|205474.1|205349.1|205496.5|205380.7|205387.1|205329.5|211
1731532200000|2024-11-13 21:10:00|205471.9|205346.9|205487.7|205437.7|205538|205451.1|205456.5|205331.5|222
1731532500000|2024-11-13 21:15:00|205484.9|205434.9|205600.9|205550.9|205704|205623.1|205428|205378|370
1731532800000|2024-11-13 21:20:00|205601.2|205551.2|205585.3|205535.3|205640.6|205568.7|205558.2|205470|362
1731533100000|2024-11-13 21:25:00|205632.1|205507.1|205637.1|205512.1|205639.6|205565.1|205583.1|205490.6|229
1731533400000|2024-11-13 21:30:00|205638.6|205513.6|205549.6|205499.6|205646|205549.2|205533|205416.6|321
1731533700000|2024-11-13 21:35:00|205549.5|205499.5|205576.6|205451.6|205595.5|205508.9|205533.6|205449.1|152
1731534000000|2024-11-13 21:40:00|205572.8|205447.8|205548.9|205498.9|205578.7|205504.6|205500.9|205415.7|135
1731534300000|2024-11-13 21:45:00|205549.1|205499.1|205476.7|205351.7|205607|205500.4|205459.8|205315|131
1731534600000|2024-11-13 21:50:00|205482.1|205357.1|205245.6|205120.6|205482.1|205357.1|205237.9|205112.9|178
1731534900000|2024-11-13 21:55:00|205242.6|205117.6|205258.3|204948.3|205359.2|205117.6|205139.5|204845|347
1731535200000|2024-11-13 22:00:00|205216.8|204906.8|205340|205030|205340|205030|205216.8|204906.8|5
1731535500000|2024-11-13 22:05:00|205339.9|205029.9|205333.8|205023.8|205339.9|205029.9|205323.6|205013.6|3
1731535800000|2024-11-13 22:10:00|205346.7|205036.7|205346.9|205036.9|205362|205052|205342|205032|7
1731536100000|2024-11-13 22:15:00|205345.7|205035.7|205347.8|205037.8|205347.8|205037.8|205345.7|205035.7|2
1731536400000|2024-11-13 22:20:00|205355.9|205045.9|205376.5|205066.5|205376.5|205066.5|205355.9|205045.9|2
1731536700000|2024-11-13 22:25:00|205372.3|205062.3|205370.1|205060.1|205372.3|205062.3|205322.6|205012.6|5
1731537000000|2024-11-13 22:30:00|205345.7|205035.7|205309.1|204999.1|205364.5|205054.5|205306.4|204996.4|14
1731537300000|2024-11-13 22:35:00|205328|205018|205355.3|205045.3|205361|205051|205328|205018|12
1731537600000|2024-11-13 22:40:00|205356.3|205046.3|205356|205046|205356.3|205046.3|205356|205046|2
1731538200000|2024-11-13 22:50:00|205380.5|205070.5|205339.1|205029.1|205380.5|205070.5|205336.2|205026.2|11
1731538500000|2024-11-13 22:55:00|205353.3|205043.3|205338|205028|205373.5|205063.5|205338|205028|3
1731538800000|2024-11-13 23:00:00|205344.4|205034.4|205356.4|205156.7|205448|205173.6|205327.2|205017.2|72
1731539100000|2024-11-13 23:05:00|205386.4|205101.8|205341.8|205104.5|205400.5|205196.9|205275|204992.3|159
1731539400000|2024-11-13 23:10:00|205386|205076|205391.5|205081.5|205422|205188.4|205317.4|205045|60
1731539700000|2024-11-13 23:15:00|205391|205081|205348.3|205107.4|205410|205140.3|205327.7|205043.5|40
1731540000000|2024-11-13 23:20:00|205347|205053|205348|205073|205416.5|205137.2|205344.9|205052.4|25
1731540300000|2024-11-13 23:25:00|205405|205095|205365.1|205116|205406.5|205119.4|205348|205073|18
1731540600000|2024-11-13 23:30:00|205350|205111.5|205454.4|205244.8|205469|205245.5|205349|205111.5|32
1731540900000|2024-11-13 23:35:00|205471|205245|205478|205245|205485|205260.7|205446.5|205236.5|108
1731541200000|2024-11-13 23:40:00|205480|205236.5|205485|205278.3|205531|205335|205479|205236|109
1731541500000|2024-11-13 23:45:00|205483.5|205291|205492|205247.7|205509|205291|205458|205216.2|51
1731541800000|2024-11-13 23:50:00|205491.7|205225.5|205452|205245|205491.7|205245|205450|205225.5|28
1731542100000|2024-11-13 23:55:00|205466|205207|205415.9|205245|205466|205245|205407.5|205207|64
1731542400000|2024-11-14 00:00:00|205430|205209|205415.8|205244.6|205433|205245.4|205414|205209|19
1731542700000|2024-11-14 00:05:00|205421.3|205244.5|205435|205265|205436|205269|205420.4|205244.5|63
1731543000000|2024-11-14 00:10:00|205431.1|205259.4|205435|205272|205435|205274|205431.1|205259.4|19
1731543300000|2024-11-14 00:15:00|205433.2|205264.9|205431.5|205260.5|205435|205272|205429.9|205258|19
1731543600000|2024-11-14 00:20:00|205435|205272|205427.7|205234.6|205454|205272|205411.9|205196|22
1731543900000|2024-11-14 00:25:00|205451|205196|205382.3|205208.2|205483|205232.6|205365.6|205194|26
1731544200000|2024-11-14 00:30:00|205385.8|205206.5|205408.3|205221.7|205465|205243.2|205380.1|205147|40
1731544500000|2024-11-14 00:35:00|205426|205226|205336.4|205125.9|205458|205242|205312.4|205105.9|33
1731544800000|2024-11-14 00:40:00|205333.6|205126.3|205353|205141|205355|205156.1|205328.1|205119.8|22
1731545100000|2024-11-14 00:45:00|205362|205160|205383|205210|205395|205210|205350|205159|27
1731545400000|2024-11-14 00:50:00|205420|205188|205369.7|205244.7|205420|205279|205322.5|205188|87
1731545700000|2024-11-14 00:55:00|205370.3|205245.3|205395.7|205270.7|205411.7|205289|205319.5|205219.5|127
1731546000000|2024-11-14 01:00:00|205415.4|205290.4|205469.2|205344.2|205487|205362|205396|205271|274
1731546300000|2024-11-14 01:05:00|205469.1|205344.1|205545.9|205420.9|205545.9|205420.9|205460.7|205335.7|160
1731546600000|2024-11-14 01:10:00|205547|205422|205640.5|205515.5|205651.3|205524.5|205538.4|205413.4|187
1731546900000|2024-11-14 01:15:00|205628.2|205503.2|205594.8|205469.8|205658.2|205533.2|205583.3|205453.8|203
1731547200000|2024-11-14 01:20:00|205596.5|205471.5|205626.4|205501.4|205640|205515|205586.1|205461.1|117
1731547500000|2024-11-14 01:25:00|205628.9|205503.9|205644.7|205519.7|205657|205555|205605|205498|87
1731547800000|2024-11-14 01:30:00|205645|205520|205652.8|205527.8|205658.5|205555|205605|205501.7|156
1731548100000|2024-11-14 01:35:00|205661.9|205536.9|205665.5|205540.5|205672|205547|205643|205518|86
1731548400000|2024-11-14 01:40:00|205667.2|205542.2|205647|205522|205674.3|205549.3|205642|205517|114
1731548700000|2024-11-14 01:45:00|205647.2|205522.2|205624.5|205499.5|205647.2|205546|205594.3|205469.3|89
1731549000000|2024-11-14 01:50:00|205627.7|205502.7|205631|205506|205650|205525|205620.5|205495.5|271
1731549300000|2024-11-14 01:55:00|205631.3|205506.3|205754.7|205629.7|205789.1|205685.6|205609.5|205489.4|512
1731549600000|2024-11-14 02:00:00|205747.9|205622.9|205822.4|205697.4|205826.4|205701.4|205733.2|205608.2|398
1731549900000|2024-11-14 02:05:00|205822.6|205697.6|205804.6|205679.6|205827.4|205726.6|205757.2|205654|415
1731550200000|2024-11-14 02:10:00|205803.1|205678.1|205762|205637|205824.2|205742.3|205725|205631.9|250
1731550500000|2024-11-14 02:15:00|205754.5|205629.5|205733.7|205683.7|205779.7|205713.1|205713|205624.6|545
1731550800000|2024-11-14 02:20:00|205727.3|205677.3|205775.8|205650.8|205775.8|205696.8|205714.6|205628.1|245
1731551100000|2024-11-14 02:25:00|205771|205646|205732.4|205682.4|205778.4|205700.2|205719.8|205646|302
1731551400000|2024-11-14 02:30:00|205729.6|205679.6|205721.9|205671.9|205760.9|205680.8|205688.8|205600.2|502
1731551700000|2024-11-14 02:35:00|205721.2|205671.2|205715|205665|205782.9|205698|205709.7|205628.7|166
1731552000000|2024-11-14 02:40:00|205719.1|205669.1|205736.2|205686.2|205751.1|205701.1|205714.3|205664.3|231
1731552300000|2024-11-14 02:45:00|205740.1|205690.1|205852.9|205727.9|205860.5|205768.7|205729.1|205679.1|270
1731552600000|2024-11-14 02:50:00|205850.9|205725.9|205774.9|205724.9|205859.6|205769.4|205754.5|205678.3|204
1731552900000|2024-11-14 02:55:00|205772.5|205722.5|205857.4|205732.4|205862.7|205762.6|205770.3|205682.1|235
1731553200000|2024-11-14 03:00:00|205854.8|205729.8|205865.2|205740.2|205905.7|205780.7|205854.8|205729.8|377
1731553500000|2024-11-14 03:05:00|205863.4|205738.4|205781.4|205656.4|205864.9|205739.9|205769.6|205644.6|203
1731553800000|2024-11-14 03:10:00|205783|205658|205669.3|205544.3|205797|205701.4|205664|205539|204
1731554100000|2024-11-14 03:15:00|205670.1|205545.1|205696.8|205646.8|205728.6|205650.5|205613|205521.7|388
1731554400000|2024-11-14 03:20:00|205695.4|205645.4|205732|205607|205784.5|205697.1|205692.1|205599.5|109
1731554700000|2024-11-14 03:25:00|205731.8|205606.8|205744.8|205619.8|205746.9|205621.9|205710|205585|119
1731555000000|2024-11-14 03:30:00|205744|205619|205768.4|205643.4|205783.5|205690.6|205737.1|205619|135
1731555300000|2024-11-14 03:35:00|205769.3|205644.3|205775.2|205650.2|205787.4|205686.6|205718.1|205629.7|188
1731555600000|2024-11-14 03:40:00|205772.2|205647.2|205764.5|205639.5|205783.5|205690.5|205715.1|205602.8|132
1731555900000|2024-11-14 03:45:00|205763|205638|205755.5|205630.5|205780.5|205684.5|205699.9|205610.7|170
1731556200000|2024-11-14 03:50:00|205752.9|205627.9|205718.5|205668.5|205775.5|205681|205710|205620.9|85
1731556500000|2024-11-14 03:55:00|205717|205667|205718|205668|205759.2|205675.5|205695.4|205596|116
1731556800000|2024-11-14 04:00:00|205717|205667|205784|205659|205805.5|205680.5|205704.2|205618.7|172
1731557100000|2024-11-14 04:05:00|205783.8|205658.8|205736|205611|205796.5|205678.9|205711.5|205600.5|115
1731557400000|2024-11-14 04:10:00|205735.2|205610.2|205730.7|205605.7|205742.4|205654|205692.6|205586.5|141
1731557700000|2024-11-14 04:15:00|205729.6|205604.6|205723|205598|205739.2|205651.4|205682.5|205582.7|209
1731558000000|2024-11-14 04:20:00|205724.6|205599.6|205710.4|205585.4|205732.2|205645.6|205670.7|205578.7|182
1731558300000|2024-11-14 04:25:00|205709|205584|205733.4|205608.4|205771.2|205646.2|205647.3|205578.4|175
1731558600000|2024-11-14 04:30:00|205732.1|205607.1|205697.2|205647.2|205749.9|205666|205685.2|205600.8|173
1731558900000|2024-11-14 04:35:00|205697.5|205647.5|205699|205649|205751|205667.2|205690.1|205597.7|102
1731559200000|2024-11-14 04:40:00|205702|205652|205813.6|205688.6|205818.5|205693.5|205702|205644.8|58
1731559500000|2024-11-14 04:45:00|205817.5|205692.5|205827.8|205702.8|205971.3|205846.3|205816.2|205691.2|184
1731559800000|2024-11-14 04:50:00|205832.8|205707.8|205813|205688|205832.8|205707.8|205754.4|205655.5|180
1731560100000|2024-11-14 04:55:00|205811.5|205686.5|205772.7|205722.7|205815.6|205726.2|205760.3|205665.3|177
1731560400000|2024-11-14 05:00:00|205774.7|205724.7|205860.7|205735.7|205872.8|205763.6|205755.3|205669.7|187
1731560700000|2024-11-14 05:05:00|205863.7|205738.7|205902.4|205777.4|205925.8|205827.2|205794.5|205706.3|258
1731561000000|2024-11-14 05:10:00|205905.6|205780.6|205953.9|205828.9|205975|205850|205904.8|205779.8|203
1731561300000|2024-11-14 05:15:00|205954.2|205829.2|206040.5|205915.5|206083.3|205958.3|205924.2|205829.2|340
1731561600000|2024-11-14 05:20:00|206039.5|205914.5|205979.5|205854.5|206039.5|205914.5|205971.3|205846.3|162
1731561900000|2024-11-14 05:25:00|205987.2|205862.2|205999.8|205874.8|206004.6|205899.7|205947.5|205845.5|196
1731562200000|2024-11-14 05:30:00|205998.6|205873.6|206005.1|205880.1|206019.5|205923.1|205950.9|205856.9|179
1731562500000|2024-11-14 05:35:00|206004.3|205879.3|205933.5|205808.5|206012.2|205923.7|205892.2|205780.2|261
1731562800000|2024-11-14 05:40:00|205934.3|205809.3|205936.8|205811.8|205951|205826|205864.9|205739.9|205
1731563100000|2024-11-14 05:45:00|205933.5|205808.5|205940.7|205815.7|205959.6|205847|205887.5|205788.5|131
1731563400000|2024-11-14 05:50:00|205942.4|205817.4|205933.5|205808.5|205977.1|205852.1|205889.9|205764.9|196
1731563700000|2024-11-14 05:55:00|205933|205808|205884.7|205834.7|205941|205851.8|205883.7|205785.4|253
1731564000000|2024-11-14 06:00:00|205887.1|205837.1|205841.1|205716.1|205941.4|205850.9|205819.2|205694.2|319
1731564300000|2024-11-14 06:05:00|205844.8|205719.8|205809|205684|205854.1|205729.1|205793.9|205668.9|228
1731564600000|2024-11-14 06:10:00|205814.2|205689.2|205763.8|205638.8|205825.5|205709|205739.5|205614.5|331
1731564900000|2024-11-14 06:15:00|205762|205637|205767.8|205642.8|205782.8|205657.8|205642.4|205560.1|272
1731565200000|2024-11-14 06:20:00|205776.1|205651.1|205789.7|205664.7|205825.5|205700.5|205761.1|205636.1|247
1731565500000|2024-11-14 06:25:00|205785.2|205660.2|205834.4|205709.4|205867|205754.6|205783.1|205658.1|242
1731565800000|2024-11-14 06:30:00|205833.1|205708.1|205824.1|205699.1|205846.3|205744.6|205783.2|205673.5|350
1731566100000|2024-11-14 06:35:00|205824.3|205699.3|205838.8|205713.8|205847.2|205759.7|205786.8|205694.2|266
1731566400000|2024-11-14 06:40:00|205838.9|205713.9|205811.5|205686.5|205838.9|205713.9|205807.6|205682.6|93
1731566700000|2024-11-14 06:45:00|205812.2|205687.2|205931.9|205806.9|205947|205822|205781.3|205671.9|434
1731567000000|2024-11-14 06:50:00|205936.4|205811.4|205954.3|205829.3|206031.7|205906.7|205929.3|205804.3|322
1731567300000|2024-11-14 06:55:00|205954|205829|205890.1|205765.1|206008|205883|205889.1|205764.1|327
1731567600000|2024-11-14 07:00:00|205894.7|205769.7|205955.7|205830.7|205963.5|205838.5|205811.8|205686.8|427
1731567900000|2024-11-14 07:05:00|205955.5|205830.5|206046.5|205921.5|206105.1|205995|205941.2|205816.2|281
1731568200000|2024-11-14 07:10:00|206051.7|205926.7|206055.8|206005.8|206090.8|206011.9|206019.4|205903.3|340
1731568500000|2024-11-14 07:15:00|206060.3|206010.3|205956.3|205831.3|206061.9|206011.9|205894.9|205809.1|381
1731568800000|2024-11-14 07:20:00|205956|205831|205955.5|205830.5|206003.7|205918.3|205906.2|205816.9|401
1731569100000|2024-11-14 07:25:00|205949.2|205824.2|205950.7|205900.7|206005.1|205916.7|205942|205817|256
1731569400000|2024-11-14 07:30:00|205926.3|205876.3|205787.3|205662.3|205932|205882|205739.3|205642.7|412
1731569700000|2024-11-14 07:35:00|205790.3|205665.3|205696.1|205571.1|205832.6|205707.6|205688.6|205563.6|362
1731570000000|2024-11-14 07:40:00|205698.1|205573.1|205752.3|205702.3|205752.3|205702.3|205654.7|205563.9|280
1731570300000|2024-11-14 07:45:00|205745.3|205695.3|205620.1|205570.1|205783.1|205703.7|205596.7|205510|472
1731570600000|2024-11-14 07:50:00|205614.9|205564.9|205727.5|205602.5|205731.5|205615.1|205568.7|205443.7|501
1731570900000|2024-11-14 07:55:00|205725.4|205600.4|205718.9|205593.9|205791.9|205703.7|205685.5|205590.1|373
1731571200000|2024-11-14 08:00:00|205735|205610|205455.7|205405.7|205768|205643|205425.4|205326.7|503
1731571500000|2024-11-14 08:05:00|205466.4|205416.4|205353|205228|205509.2|205426|205269.7|205170.2|525
1731571800000|2024-11-14 08:10:00|205354.5|205229.5|205682.2|205557.2|205700.4|205615.8|205345.1|205226.8|577
1731572100000|2024-11-14 08:15:00|205679.8|205554.8|205474.5|205424.5|205692|205603.1|205403.7|205319.1|513
1731572400000|2024-11-14 08:20:00|205472.4|205422.4|205497.4|205372.4|205609.1|205484.1|205436.3|205348.3|498
1731572700000|2024-11-14 08:25:00|205498.2|205373.2|205383.7|205258.7|205498.2|205373.2|205347.4|205222.4|537
1731573000000|2024-11-14 08:30:00|205380.1|205255.1|205392.4|205267.4|205464.5|205355|205304|205179|450
1731573300000|2024-11-14 08:35:00|205394.9|205269.9|205351|205226|205493.5|205368.5|205323.7|205198.7|557
1731573600000|2024-11-14 08:40:00|205353.9|205228.9|205390.7|205265.7|205450.2|205325.2|205301|205184.1|467
1731573900000|2024-11-14 08:45:00|205387|205262|205528|205403|205616.7|205491.7|205344.4|205219.4|496
1731574200000|2024-11-14 08:50:00|205524.7|205399.7|205651.3|205526.3|205672.9|205564.3|205391.5|205266.5|511
1731574500000|2024-11-14 08:55:00|205644.7|205519.7|205623.3|205498.3|205736.9|205645.8|205536.1|205455.9|696
1731574800000|2024-11-14 09:00:00|205628.7|205503.7|205387.4|205262.4|205629.7|205547.1|205383.9|205258.9|489
1731575100000|2024-11-14 09:05:00|205390.5|205265.5|205532.7|205407.7|205610.7|205485.7|205343.9|205218.9|518
1731575400000|2024-11-14 09:10:00|205538.9|205413.9|205701|205576|205708.2|205583.2|205467.7|205342.7|538
1731575700000|2024-11-14 09:15:00|205702.9|205577.9|205704.7|205579.7|205823.7|205698.7|205672.2|205547.2|572
1731576000000|2024-11-14 09:20:00|205705.8|205580.8|205696.1|205571.1|205744.4|205619.4|205597.6|205490|446
1731576300000|2024-11-14 09:25:00|205699.3|205574.3|205750|205625|205840.7|205743.4|205682.9|205557.9|685
1731576600000|2024-11-14 09:30:00|205742.7|205617.7|205614.5|205489.5|205744.2|205619.2|205599.8|205474.8|510
1731576900000|2024-11-14 09:35:00|205615|205490|205563.5|205438.5|205666.2|205541.2|205490.4|205365.4|418
1731577200000|2024-11-14 09:40:00|205563.3|205438.3|205537.7|205412.7|205578.3|205453.3|205501.1|205376.1|318
1731577500000|2024-11-14 09:45:00|205537.8|205412.8|205679.6|205554.6|205684.6|205565.1|205527.3|205402.3|337
1731577800000|2024-11-14 09:50:00|205677.6|205552.6|205616.2|205491.2|205757.5|205632.5|205598.6|205473.6|428
1731578100000|2024-11-14 09:55:00|205610.5|205485.5|205626.1|205501.1|205636|205511|205555|205430|326
1731578400000|2024-11-14 10:00:00|205626.7|205501.7|205950.2|205825.2|205976.9|205851.9|205625.9|205500.9|388
1731578700000|2024-11-14 10:05:00|205951.5|205826.5|206117.4|205992.4|206170|206045|205950.2|205825.2|452
1731579000000|2024-11-14 10:10:00|206118.1|205993.1|206136.4|206011.4|206136.4|206044.1|205989.7|205864.7|382
1731579300000|2024-11-14 10:15:00|206136.2|206011.2|206256.3|206131.3|206279.2|206154.2|206102.9|205977.9|402
1731579600000|2024-11-14 10:20:00|206255.8|206130.8|206268.4|206143.4|206440.3|206355.1|206254.2|206129.2|480
1731579900000|2024-11-14 10:25:00|206268.1|206143.1|206262.2|206137.2|206337.6|206212.6|206166.2|206041.2|484
1731580200000|2024-11-14 10:30:00|206259.3|206134.3|206364.4|206239.4|206368.5|206243.5|206237.1|206112.1|399
1731580500000|2024-11-14 10:35:00|206365.8|206240.8|206403.4|206278.4|206414.6|206289.6|206267.1|206142.1|445
1731580800000|2024-11-14 10:40:00|206403.2|206278.2|206266.1|206141.1|206403.2|206278.2|206202.1|206077.1|385
1731581100000|2024-11-14 10:45:00|206264.2|206139.2|206054.6|205929.6|206265.1|206140.1|205921|205834.2|369
1731581400000|2024-11-14 10:50:00|206057.9|205932.9|206049.8|205924.8|206127.2|206023.8|205987.4|205913.3|401
1731581700000|2024-11-14 10:55:00|206047.2|205922.2|206061.7|206011.7|206170.2|206090.4|205961.1|205881.1|420
1731582000000|2024-11-14 11:00:00|206054.3|206004.3|206377.6|206252.6|206502|206377|206036.2|205917.8|526
1731582300000|2024-11-14 11:05:00|206381.4|206256.4|206318.2|206193.2|206381.4|206259.4|206208.3|206083.3|515
1731582600000|2024-11-14 11:10:00|206315.9|206190.9|206396.8|206346.8|206509.1|206426.2|206211.2|206086.2|508
1731582900000|2024-11-14 11:15:00|206396.7|206346.7|206538.2|206488.2|206577.3|206488.2|206309.8|206218.5|488
1731583200000|2024-11-14 11:20:00|206539.3|206489.3|206272.5|206222.5|206540.8|206490.8|206119.8|206069.8|514
1731583500000|2024-11-14 11:25:00|206275.4|206225.4|206468.9|206343.9|206538.6|206413.6|206193.7|206096.5|451
1731583800000|2024-11-14 11:30:00|206463.6|206338.6|206580.1|206530.1|206655.7|206564.9|206422.6|206331|399
1731584100000|2024-11-14 11:35:00|206580.3|206530.3|206643.1|206593.1|206680.2|206603.7|206531.8|206454.4|433
1731584400000|2024-11-14 11:40:00|206643.3|206593.3|206406.5|206281.5|206685|206615.6|206381.6|206281.5|483
1731584700000|2024-11-14 11:45:00|206408.3|206283.3|206314.3|206264.3|206408.3|206319.7|206301|206223.6|454
1731585000000|2024-11-14 11:50:00|206314.7|206264.7|206194.5|206144.5|206315|206265|206093.8|205998.1|557
1731585300000|2024-11-14 11:55:00|206191.5|206141.5|206316.7|206266.7|206351.1|206266.7|206183.1|206127.2|629
1731585600000|2024-11-14 12:00:00|206316.5|206266.5|206687.8|206562.8|206800.3|206709|206313|206263|758
1731585900000|2024-11-14 12:05:00|206685|206560|206354.5|206304.5|206699.7|206574.7|206348.9|206298.9|647
1731586200000|2024-11-14 12:10:00|206354.3|206304.3|206248.8|206198.8|206403.4|206336.2|206176.3|206093.6|845
1731586500000|2024-11-14 12:15:00|206249.1|206199.1|206188.5|206138.5|206300.5|206226.6|206121.4|206046.9|617
1731586800000|2024-11-14 12:20:00|206188.7|206138.7|206341.9|206216.9|206369.7|206242.3|206045.5|205995.5|698
1731587100000|2024-11-14 12:25:00|206342.5|206217.5|206354|206229|206406.8|206281.8|206336.4|206211.4|396
1731587400000|2024-11-14 12:30:00|206370|206245|206183.7|206133.7|206370|206245|206155.7|206076.7|335
1731587700000|2024-11-14 12:35:00|206181.7|206131.7|206316.4|206266.4|206415.3|206365.3|206152|206063.5|533
1731588000000|2024-11-14 12:40:00|206315.2|206265.2|206357.5|206307.5|206537.8|206487.8|206275.7|206173.4|615
1731588300000|2024-11-14 12:45:00|206357.9|206307.9|206312.3|206262.3|206411|206361|206153.6|206103.6|716
1731588600000|2024-11-14 12:50:00|206313|206263|206393.9|206343.9|206484.9|206417.3|206216.2|206137.4|556
1731588900000|2024-11-14 12:55:00|206392.8|206342.8|206217.9|206167.9|206421|206371|206176.2|206126.2|674
1731589200000|2024-11-14 13:00:00|206221.1|206171.1|206181.5|206131.5|206357|206276|206091|206041|684
1731589500000|2024-11-14 13:05:00|206179.2|206129.2|206224.8|206174.8|206246.5|206196.5|206036.1|205986.1|654
1731589800000|2024-11-14 13:10:00|206227.9|206177.9|206107|206057|206279.9|206224|206038.8|205988.8|625
1731590100000|2024-11-14 13:15:00|206096.9|206046.9|206312.1|206262.1|206403.9|206353.9|206096.9|206046.9|460
1731590400000|2024-11-14 13:20:00|206309.9|206259.9|206449.6|206399.6|206560.9|206510.9|206309.9|206259.9|745
1731590700000|2024-11-14 13:25:00|206449.1|206399.1|206571.5|206261.5|206571.5|206399.1|206320.4|206216.8|661
1731591000000|2024-11-14 13:30:00|206592.4|206282.4|206564.6|206514.6|206717.6|206614.9|206483.5|206282.4|762
1731591300000|2024-11-14 13:35:00|206564.1|206514.1|206700.5|206650.5|206728.3|206668.9|206473.2|206423.2|828
1731591600000|2024-11-14 13:40:00|206704.9|206654.9|206502.6|206452.6|206716.9|206666.9|206305.7|206255.7|842
1731591900000|2024-11-14 13:45:00|206502.5|206452.5|206195.2|206145.2|206562.4|206512.4|206139.3|206089.3|808
1731592200000|2024-11-14 13:50:00|206196.8|206146.8|205968.5|205918.5|206304.5|206254.5|205964.2|205914.2|734
1731592500000|2024-11-14 13:55:00|205966|205916|206118.1|206068.1|206180.9|206118.5|205960.4|205887.3|870
1731592800000|2024-11-14 14:00:00|206118.8|206068.8|205998.8|205948.8|206259.7|206209.7|205964.5|205914.5|815
1731593100000|2024-11-14 14:05:00|205998.5|205948.5|205946.8|205896.8|206036.4|205986.4|205766.5|205696.5|663
1731593400000|2024-11-14 14:10:00|205946.5|205896.5|205936|205886|206078.9|206028.9|205932.9|205882.9|637
1731593700000|2024-11-14 14:15:00|205939|205889|205987.5|205937.5|206108|206058|205843.9|205793.9|617
1731594000000|2024-11-14 14:20:00|205993.8|205943.8|205844.2|205794.2|206003|205953|205840.9|205790.9|559
1731594300000|2024-11-14 14:25:00|205846.1|205796.1|205857.8|205807.8|205892.6|205810.4|205689.7|205639.7|670
1731594600000|2024-11-14 14:30:00|205861.1|205811.1|205864.9|205814.9|206039.1|205989.1|205828.9|205778.9|651
1731594900000|2024-11-14 14:35:00|205865.1|205815.1|205981.4|205931.4|205993.6|205943.6|205747.5|205697.5|631
1731595200000|2024-11-14 14:40:00|205975.2|205925.2|206246.9|206196.9|206327|206277|205957.1|205907.1|806
1731595500000|2024-11-14 14:45:00|206247.4|206197.4|206131.7|206081.7|206277.8|206203.5|206051.6|206001.6|733
1731595800000|2024-11-14 14:50:00|206134.6|206084.6|206240.5|206190.5|206364.8|206314.8|206128.7|206078.7|711
1731596100000|2024-11-14 14:55:00|206238.1|206188.1|206242|206192|206380.6|206305.3|206169.2|206119.2|861
1731596400000|2024-11-14 15:00:00|206238.6|206188.6|205924.3|205874.3|206263.9|206213.9|205917.4|205862.9|722
1731596700000|2024-11-14 15:05:00|205917.2|205867.2|205886.2|205836.2|205917.2|205867.2|205770.9|205720.9|751
1731597000000|2024-11-14 15:10:00|205883.4|205833.4|205801|205751|205966.9|205916.9|205669.3|205619.3|711
1731597300000|2024-11-14 15:15:00|205803.2|205753.2|205698.9|205648.9|205878|205828|205684.1|205634.1|615
1731597600000|2024-11-14 15:20:00|205696.8|205646.8|205711.3|205661.3|205776.1|205726.1|205578.7|205528.7|680
1731597900000|2024-11-14 15:25:00|205711.2|205661.2|205505.8|205455.8|205722.2|205672.2|205436.5|205386.5|906
1731598200000|2024-11-14 15:30:00|205500.5|205450.5|205572.2|205522.2|205685.1|205613.8|205500.5|205450.5|711
1731598500000|2024-11-14 15:35:00|205583.3|205533.3|205615.7|205565.7|205692.3|205642.3|205544.6|205494.6|718
1731598800000|2024-11-14 15:40:00|205615.4|205565.4|205573.9|205523.9|205745.7|205695.7|205568.2|205518.2|545
1731599100000|2024-11-14 15:45:00|205573.7|205523.7|205664.7|205539.7|205783.4|205724.9|205568.4|205518.4|712
1731599400000|2024-11-14 15:50:00|205664.4|205539.4|205821.7|205696.7|205821.7|205726.3|205559.6|205509.6|814
1731599700000|2024-11-14 15:55:00|205816|205691|205738.5|205688.5|205822|205771.4|205696.9|205629.9|747
1731600000000|2024-11-14 16:00:00|205749.8|205699.8|205512.8|205462.8|205757|205707|205495.7|205445.7|614
1731600300000|2024-11-14 16:05:00|205512.9|205462.9|205340.1|205290.1|205606.8|205556.8|205261.5|205211.5|670
1731600600000|2024-11-14 16:10:00|205342|205292|205439.1|205389.1|205482.1|205432.1|205315.4|205265.4|616
1731600900000|2024-11-14 16:15:00|205441.9|205391.9|205130.3|205080.3|205492.5|205408.2|205121.8|205071.8|703
1731601200000|2024-11-14 16:20:00|205120.9|205070.9|205070.5|205020.5|205164.2|205114.2|205005.6|204955.6|654
1731601500000|2024-11-14 16:25:00|205072.1|205022.1|204885|204835|205075.1|205025.1|204804.4|204754.4|744
1731601800000|2024-11-14 16:30:00|204889.4|204839.4|204821.4|204771.4|205042.3|204992.3|204815|204765|529
1731602100000|2024-11-14 16:35:00|204818.6|204768.6|204772.5|204722.5|204839.8|204789.8|204653.9|204603.9|562
1731602400000|2024-11-14 16:40:00|204774.2|204724.2|205045.4|204995.4|205056|205006|204770.7|204720.7|593
1731602700000|2024-11-14 16:45:00|205042.2|204992.2|204856.5|204806.5|205069.5|205019.5|204830.4|204740.5|602
1731603000000|2024-11-14 16:50:00|204856.4|204806.4|205115.3|205065.3|205162.2|205112.2|204834.4|204784.4|524
1731603300000|2024-11-14 16:55:00|205106|205056|205172.7|205122.7|205207|205157|204994.1|204944.1|590
1731603600000|2024-11-14 17:00:00|205174.2|205124.2|205117.4|205067.4|205242|205192|205056.8|205006.8|620
1731603900000|2024-11-14 17:05:00|205117.5|205067.5|205060.8|205010.8|205165.7|205115.7|205032.8|204982.8|524
1731604200000|2024-11-14 17:10:00|205063.3|205013.3|204906.1|204856.1|205100.7|205050.7|204851.5|204801.5|574
1731604500000|2024-11-14 17:15:00|204900.8|204850.8|204843|204793|204941.9|204891.9|204834.8|204784.8|385
1731604800000|2024-11-14 17:20:00|204836.8|204786.8|204797.3|204747.3|204852.5|204802.5|204675.8|204625.8|534
1731605100000|2024-11-14 17:25:00|204792.4|204742.4|204713.9|204588.9|204820.4|204770.4|204515.6|204465.6|744
1731605400000|2024-11-14 17:30:00|204712.9|204587.9|204700.2|204650.2|204774|204683.3|204507.9|204457.9|665
1731605700000|2024-11-14 17:35:00|204693.9|204643.9|204740.8|204690.8|204786.9|204736.9|204563.2|204513.2|549
1731606000000|2024-11-14 17:40:00|204744.6|204694.6|204763.5|204713.5|204787.8|204737.8|204628.6|204578.6|594
1731606300000|2024-11-14 17:45:00|204773.1|204723.1|204754.8|204704.8|204847.6|204797.6|204653.3|204603.3|585
1731606600000|2024-11-14 17:50:00|204756.5|204706.5|204557|204507|204789|204706.5|204492.9|204442.9|633
1731606900000|2024-11-14 17:55:00|204556.9|204506.9|204495.8|204445.8|204579.4|204529.4|204388.9|204302.2|561
1731607200000|2024-11-14 18:00:00|204496|204446|204536.9|204486.9|204626.7|204538.5|204456.7|204406.7|600
1731607500000|2024-11-14 18:05:00|204529.8|204479.8|204708.8|204658.8|204719.4|204669.4|204486.3|204436.3|574
1731607800000|2024-11-14 18:10:00|204703.3|204653.3|204614.5|204564.5|204708.7|204658.7|204557.7|204507.7|449
1731608100000|2024-11-14 18:15:00|204614.3|204564.3|204633.2|204583.2|204761.4|204711.4|204611.5|204561.5|544
1731608400000|2024-11-14 18:20:00|204635.8|204585.8|204854.1|204804.1|204856.3|204806.3|204626.8|204576.8|465
1731608700000|2024-11-14 18:25:00|204855.6|204805.6|204882.9|204832.9|204882.9|204832.9|204712.9|204638.5|401
1731609000000|2024-11-14 18:30:00|204893.2|204843.2|204968.3|204918.3|205027.2|204977.2|204885|204835|613
1731609300000|2024-11-14 18:35:00|204967.1|204917.1|204974.2|204924.2|205069.6|204971.9|204897.5|204847.5|491
1731609600000|2024-11-14 18:40:00|204970.9|204920.9|204910.9|204860.9|204985.1|204935.1|204808.5|204758.5|486
1731609900000|2024-11-14 18:45:00|204911.9|204861.9|204937.8|204887.8|204986.4|204922.3|204879.8|204807.1|584
1731610200000|2024-11-14 18:50:00|204940.9|204890.9|204749.3|204699.3|204940.9|204890.9|204739.9|204689.9|432
1731610500000|2024-11-14 18:55:00|204749.2|204699.2|204872.7|204687.4|204880.8|204795.9|204738.1|204687.4|537
1731610800000|2024-11-14 19:00:00|204866|204691.4|205038.3|204988.3|205542.3|205397.3|204837.6|204633.7|470
1731611100000|2024-11-14 19:05:00|205036.8|204986.8|205115.3|205065.3|205172.4|205117|204999.9|204949.9|511
1731611400000|2024-11-14 19:10:00|205115.5|205065.5|205124.7|204999.7|205174.3|205124.3|204999.7|204947.5|495
1731611700000|2024-11-14 19:15:00|205126.4|205001.4|204852.9|204802.9|205134.7|205046.6|204836.3|204786.3|457
1731612000000|2024-11-14 19:20:00|204851.6|204801.6|204447.4|204397.4|204898|204848|204318.4|204235.4|693
1731612300000|2024-11-14 19:25:00|204447.3|204397.3|204104.4|204054.4|204516.3|204466.3|204090.4|204010.2|547
1731612600000|2024-11-14 19:30:00|204113.9|204063.9|203980.4|203930.4|204143.1|204093.1|203854.7|203804.7|603
1731612900000|2024-11-14 19:35:00|203978.7|203928.7|204194.9|204144.9|204231.5|204167.4|203978.3|203928.3|603
1731613200000|2024-11-14 19:40:00|204195.3|204145.3|204353.4|204303.4|204358.2|204306.4|204149.4|204099.4|587
1731613500000|2024-11-14 19:45:00|204353.6|204303.6|204365.8|204240.8|204371.4|204321.4|204229.4|204137.1|511
1731613800000|2024-11-14 19:50:00|204371.2|204246.2|204232.8|204107.8|204375.2|204250.2|204228.1|204103.1|356
1731614100000|2024-11-14 19:55:00|204226.9|204101.9|204346.2|204221.2|204360.6|204280.5|204159.6|204059.8|370
1731614400000|2024-11-14 20:00:00|204347.7|204222.7|204685.6|204635.6|204905.8|204780.8|204250.9|204125.9|750
1731614700000|2024-11-14 20:05:00|204717.6|204592.6|205299|205174|205383.9|205293|204629.8|204547.2|939
1731615000000|2024-11-14 20:10:00|205291.2|205166.2|205121.7|204996.7|205291.2|205213.4|204898.7|204848.7|999
1731615300000|2024-11-14 20:15:00|205119.5|204994.5|204802.7|204677.7|205119.5|205036.9|204742.4|204660|950
1731615600000|2024-11-14 20:20:00|204793.8|204668.8|204706.1|204656.1|204911.7|204825.4|204672.4|204622.4|940
1731615900000|2024-11-14 20:25:00|204706.9|204656.9|204620.9|204570.9|204733.4|204683.4|204604.2|204533|867
1731616200000|2024-11-14 20:30:00|204623.1|204573.1|204702|204652|204778.7|204699.5|204514.2|204460.3|830
1731616500000|2024-11-14 20:35:00|204698.9|204648.9|204657.1|204532.1|204741.6|204672.8|204560.5|204510.5|862
1731616800000|2024-11-14 20:40:00|204654.9|204529.9|204693.1|204643.1|204715|204665|204538.7|204413.7|730
1731617100000|2024-11-14 20:45:00|204700.3|204650.3|204654.7|204604.7|204700.3|204650.3|204594.6|204544.6|670
1731617400000|2024-11-14 20:50:00|204655.2|204605.2|204703.8|204653.8|204732.3|204682.3|204486.5|204436.5|681
1731617700000|2024-11-14 20:55:00|204698.5|204648.5|204620.4|204495.4|204704.7|204654.7|204483.2|204391.8|699
1731618000000|2024-11-14 21:00:00|204580|204530|204429.6|204304.6|204626.7|204562.8|204411.1|204302|492
1731618300000|2024-11-14 21:05:00|204427|204302|204517.1|204392.1|204521.5|204419.5|204362.3|204274.1|517
1731618600000|2024-11-14 21:10:00|204517|204392|204377.1|204327.1|204522.1|204413.3|204367.6|204317.6|368
1731618900000|2024-11-14 21:15:00|204380.7|204330.7|204409.8|204359.8|204422.3|204372.3|204355.3|204305.3|642
1731619200000|2024-11-14 21:20:00|204412.6|204362.6|204437.9|204387.9|204489.1|204439.1|204399.7|204349.7|458
1731619500000|2024-11-14 21:25:00|204436.3|204386.3|204434|204384|204503.8|204420|204395.6|204345.6|348
1731619800000|2024-11-14 21:30:00|204427.1|204377.1|204462.2|204412.2|204473.4|204423.4|204404.8|204325.5|404
1731620100000|2024-11-14 21:35:00|204447.2|204397.2|204505.6|204455.6|204670.9|204610|204421.6|204352.7|390
1731620400000|2024-11-14 21:40:00|204502.4|204452.4|204508.5|204383.5|204536.5|204475.3|204469.5|204382.9|407
1731620700000|2024-11-14 21:45:00|204512.5|204387.5|204365.3|204240.3|204518.5|204393.5|204286.7|204202.6|407
1731621000000|2024-11-14 21:50:00|204373.2|204248.2|204289.9|204164.9|204435.2|204310.2|204248.5|204123.5|263
1731621300000|2024-11-14 21:55:00|204288.5|204163.5|204152.9|203844|204296.3|204171.3|204026|203844|564
1731621600000|2024-11-14 22:00:00|204144|203843.9|204235|203925|204235|203925|204112|203821.8|8
1731621900000|2024-11-14 22:05:00|204209.5|203899.5|204190.9|203880.9|204209.5|203899.5|204189|203879|20
1731622200000|2024-11-14 22:10:00|204189.6|203879.6|204189|203879|204189.6|203879.6|204185|203875|3
1731622500000|2024-11-14 22:15:00|204191|203881|204191|203881|204191|203881|204191|203881|1
1731622800000|2024-11-14 22:20:00|204188|203878|204253.5|203943.5|204280.3|203970.3|204188|203878|32
1731623100000|2024-11-14 22:25:00|204238|203928|204189.6|203879.6|204238|203928|204183.5|203873.5|16
1731623400000|2024-11-14 22:30:00|204188.8|203878.8|204186.8|203876.8|204221.8|203911.8|204181.6|203871.6|57
1731623700000|2024-11-14 22:35:00|204187.3|203877.3|204185|203875|204188.5|203878.5|204184.5|203874.5|7
1731624000000|2024-11-14 22:40:00|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|204184.5|203874.5|1
1731624300000|2024-11-14 22:45:00|204185|203875|204185|203875|204185|203875|204184.5|203874.5|3
1731624600000|2024-11-14 22:50:00|204180|203870|204183|203873|204185|203875|204180|203870|6
1731624900000|2024-11-14 22:55:00|204182.8|203872.8|204183.5|203873.5|204183.5|203873.5|204181.4|203871.4|9
1731625200000|2024-11-14 23:00:00|204180|203870|204184|204000.3|204298|204043|204106|203796|126
1731625500000|2024-11-14 23:05:00|204183.7|204000.7|204195.7|204013|204199|204013.7|204143|203961|64
1731625800000|2024-11-14 23:10:00|204195|203997|204231.1|204079.9|204263|204084.6|204184|203993|28
1731626100000|2024-11-14 23:15:00|204238.4|204075.9|204537.5|204375.1|204661.4|204492.2|204238.4|204075.9|62
1731626400000|2024-11-14 23:20:00|204534.8|204378.4|204572.3|204383.3|204572.3|204403|204513.9|204358.1|25
1731626700000|2024-11-14 23:25:00|204587|204361|204538.2|204347.9|204587|204387.4|204538|204346|20
1731627000000|2024-11-14 23:30:00|204584|204313|204572.1|204314.8|204585|204346.1|204539.6|204301|28
1731627300000|2024-11-14 23:35:00|204571.1|204315.1|204557.2|204295.6|204594|204334|204555.5|204275|27
1731627600000|2024-11-14 23:40:00|204553.2|204305.1|204615|204384.2|204655|204412.9|204553.2|204305|29
1731627900000|2024-11-14 23:45:00|204601.3|204381.3|204653|204431|204653|204437.1|204510.7|204306.7|39
1731628200000|2024-11-14 23:50:00|204650|204406|204700|204475|204704|204508.3|204625|204405|24
1731628500000|2024-11-14 23:55:00|204689.9|204488.9|204613|204455.1|204689.9|204507.9|204611|204429|42
1731628800000|2024-11-15 00:00:00|204616|204454.7|204643|204441|204645.3|204486.3|204612.7|204411|41
1731629100000|2024-11-15 00:05:00|204644|204420|204673|204480.8|204743|204517|204611.5|204407|79
1731629400000|2024-11-15 00:10:00|204661.5|204471.4|204734|204507|204734|204525|204611.1|204436.9|42
1731629700000|2024-11-15 00:15:00|204716.6|204516.4|204785|204637|204807|204645|204716.6|204497|32
1731630000000|2024-11-15 00:20:00|204793.8|204637.4|205022.7|204861.5|205023.1|204861.5|204777.1|204581|42
1731630300000|2024-11-15 00:25:00|205014.2|204853|204887|204748.1|205014.2|204853|204866.8|204713.6|48
1731630600000|2024-11-15 00:30:00|204901|204713|204850.9|204706.9|204958|204819|204844|204647|42
1731630900000|2024-11-15 00:35:00|204844.7|204704.5|204925.4|204783.8|204975|204796.1|204844.7|204698.5|62
1731631200000|2024-11-15 00:40:00|204970|204774|205020.7|204887.6|205054|204912.3|204922.5|204774|59
1731631500000|2024-11-15 00:45:00|205030.8|204877.1|205045.9|204899|205132.6|204988.2|204993.3|204824|77
1731631800000|2024-11-15 00:50:00|205037.1|204890|205042.6|204917.6|205091.9|204966.9|204982.4|204848.5|154
1731632100000|2024-11-15 00:55:00|205041.6|204916.6|205031.8|204906.8|205052.3|204927.3|204970.2|204845.2|98
1731632400000|2024-11-15 01:00:00|205035.3|204910.3|204997.3|204842.9|205119.9|204994.9|204984.6|204834.2|280
1731632700000|2024-11-15 01:05:00|204990|204834.2|204882.6|204721.9|205023.2|204878.1|204843|204713.6|231
1731633000000|2024-11-15 01:10:00|204875.8|204715.1|204859.9|204734.9|204910.4|204783.4|204818.2|204670.8|238
1731633300000|2024-11-15 01:15:00|204856.6|204723.5|204822.3|204732.3|204888|204773.9|204811.3|204701.4|196
1731633600000|2024-11-15 01:20:00|204802.7|204712.7|204789.3|204699.3|204869.1|204778|204767|204652.5|194
1731633900000|2024-11-15 01:25:00|204790.7|204700.7|204793|204703|204841.4|204733.2|204747|204648.3|243
1731634200000|2024-11-15 01:30:00|204780.5|204690.5|204856.5|204766.5|204875.5|204785.5|204754.7|204664.7|191
1731634500000|2024-11-15 01:35:00|204856.7|204766.7|204848|204758|204870.8|204780.8|204815.9|204725.9|188
1731634800000|2024-11-15 01:40:00|204850.9|204760.9|204866.3|204776.3|204871|204781|204816.3|204726.3|138
1731635100000|2024-11-15 01:45:00|204866.9|204776.9|204844.4|204754.4|204867.5|204777.5|204818.8|204728.8|144
1731635400000|2024-11-15 01:50:00|204844|204754|204781.4|204691.4|204868.7|204778.7|204781.4|204691.4|135
1731635700000|2024-11-15 01:55:00|204784.5|204694.5|204955|204865|204980.8|204890.8|204784.5|204694.5|329
1731636000000|2024-11-15 02:00:00|204969.5|204879.5|204861.2|204771.2|204976.3|204886.3|204853.8|204763.8|200
1731636300000|2024-11-15 02:05:00|204860.2|204770.2|204835.2|204745.2|204903.9|204813.9|204796.3|204706.3|163
1731636600000|2024-11-15 02:10:00|204836.5|204746.5|204840.8|204750.8|204996.5|204797.7|204833.7|204686.5|83
1731636900000|2024-11-15 02:15:00|204824.5|204734.5|204813.4|204723.4|204833|204743|204752.8|204662.8|152
1731637200000|2024-11-15 02:20:00|204807.2|204717.2|204750|204660|204847.3|204757.3|204730.1|204640.1|100
1731637500000|2024-11-15 02:25:00|204751.1|204661.1|204797.3|204707.3|204803.4|204713.4|204722.5|204632.5|102
1731637800000|2024-11-15 02:30:00|204801.4|204711.4|204799|204709|204818.5|204728.5|204794.2|204704.2|105
1731638100000|2024-11-15 02:35:00|204803|204713|204831|204741|204857.4|204767.4|204797.1|204707.1|105
1731638400000|2024-11-15 02:40:00|204836.8|204746.8|204787|204697|204849.4|204759.4|204787|204697|104
1731638700000|2024-11-15 02:45:00|204790.2|204700.2|204757|204667|204829.1|204739.1|204731.7|204641.7|118
1731639000000|2024-11-15 02:50:00|204763.2|204673.2|204749|204659|204767.7|204677.7|204725.5|204635.5|82
1731639300000|2024-11-15 02:55:00|204752.3|204662.3|204724.4|204674.4|204770.6|204680.6|204724.4|204639.7|106
1731639600000|2024-11-15 03:00:00|204728.8|204678.8|204746.6|204656.6|204786.7|204696.7|204714.9|204639.9|243
1731639900000|2024-11-15 03:05:00|204745.8|204655.8|204701.4|204611.4|204749|204659|204696.4|204606.4|87
1731640200000|2024-11-15 03:10:00|204708.4|204618.4|204706.4|204616.4|204715.4|204625.4|204669.2|204579.2|132
1731640500000|2024-11-15 03:15:00|204711.4|204621.4|204722.5|204632.5|204739.6|204649.6|204705.9|204615.9|173
1731640800000|2024-11-15 03:20:00|204722.3|204632.3|204722.3|204632.3|204767.1|204677.1|204719.9|204629.9|132
1731641100000|2024-11-15 03:25:00|204731.5|204641.5|204726.3|204636.3|204751.7|204661.7|204718.5|204628.5|95
1731641400000|2024-11-15 03:30:00|204726.6|204636.6|204692.3|204602.3|204766.8|204676.8|204682.3|204592.3|165
1731641700000|2024-11-15 03:35:00|204689.4|204599.4|204643.2|204553.2|204689.4|204599.4|204637.2|204547.2|84
1731642000000|2024-11-15 03:40:00|204645.9|204555.9|204669.9|204579.9|204683.3|204593.3|204645.9|204555.9|39
1731642300000|2024-11-15 03:45:00|204670.4|204580.4|204700.4|204610.4|204721.5|204631.5|204665.9|204575.9|64
1731642600000|2024-11-15 03:50:00|204703.9|204613.9|204781.5|204691.5|204798.5|204708.5|204702.2|204612.2|62
1731642900000|2024-11-15 03:55:00|204784.8|204694.8|204788.9|204698.9|204798.9|204708.9|204775.5|204685.5|53
1731643200000|2024-11-15 04:00:00|204786.7|204696.7|204761.7|204671.7|204822.6|204772.6|204752.4|204662.4|114
1731643500000|2024-11-15 04:05:00|204767.9|204677.9|204624|204534|204775.2|204685.2|204585.9|204495.9|100
1731643800000|2024-11-15 04:10:00|204594.5|204544.5|204597.2|204507.2|204609.2|204546.4|204544.6|204454.6|181
1731644100000|2024-11-15 04:15:00|204610|204520|204581.5|204491.5|204615|204525|204577.5|204487.5|83
1731644400000|2024-11-15 04:20:00|204577.5|204487.5|204561.3|204471.3|204586.7|204496.7|204530.9|204440.9|85
1731644700000|2024-11-15 04:25:00|204558.9|204468.9|204553.1|204463.1|204566.7|204495.1|204538.1|204453.9|86
1731645000000|2024-11-15 04:30:00|204557.1|204467.1|204605|204515|204613.9|204525.4|204548.4|204458.4|95
1731645300000|2024-11-15 04:35:00|204601.5|204511.5|204599|204509|204608.8|204518.8|204591|204501|47
1731645600000|2024-11-15 04:40:00|204597|204507|204571.5|204481.5|204604|204514|204564.9|204474.9|58
1731645900000|2024-11-15 04:45:00|204568|204478|204624.4|204534.4|204648.6|204558.6|204568|204478|112
1731646200000|2024-11-15 04:50:00|204623.4|204533.4|204594|204504|204627.7|204537.7|204589|204499|78
1731646500000|2024-11-15 04:55:00|204597|204507|204602.4|204512.4|204603.2|204513.2|204588.8|204498.8|52
1731646800000|2024-11-15 05:00:00|204600.8|204510.8|204625.4|204535.4|204644|204554|204591.1|204501.1|126
1731647100000|2024-11-15 05:05:00|204621.5|204531.5|204684|204594|204745.7|204655.7|204595.1|204505.1|129
1731647400000|2024-11-15 05:10:00|204683.2|204593.2|204665.5|204575.5|204686.5|204596.5|204633.7|204543.7|80
1731647700000|2024-11-15 05:15:00|204667.8|204577.8|204677.5|204587.5|204686|204597|204626.9|204545.5|104
1731648000000|2024-11-15 05:20:00|204681.5|204591.5|204740.2|204650.2|204746.2|204656.2|204674.1|204584.1|88
1731648300000|2024-11-15 05:25:00|204741.2|204651.2|204708.8|204618.8|204741.2|204651.2|204673.3|204583.3|112
1731648600000|2024-11-15 05:30:00|204707.6|204617.6|204717.9|204627.9|204727.5|204637.5|204702.4|204612.4|133
1731648900000|2024-11-15 05:35:00|204714.5|204624.5|204727.4|204637.4|204729.4|204639.4|204704.5|204614.5|101
1731649200000|2024-11-15 05:40:00|204724.6|204634.6|204732|204642|204737.2|204666.7|204706|204634.6|152
1731649500000|2024-11-15 05:45:00|204730|204640|204779|204689|204802.1|204712.1|204714.7|204640|123
1731649800000|2024-11-15 05:50:00|204780.7|204690.7|204769.3|204679.3|204789.4|204699.4|204755.7|204665.7|86
1731650100000|2024-11-15 05:55:00|204768.7|204678.7|204765.5|204675.5|204779|204689|204754.9|204664.9|101
1731650400000|2024-11-15 06:00:00|204767.5|204677.5|204766.4|204676.4|204886.5|204796.5|204749.1|204659.1|549
1731650700000|2024-11-15 06:05:00|204764.4|204674.4|204776.1|204686.1|204794.7|204704.7|204757.1|204667.1|196
1731651000000|2024-11-15 06:10:00|204779.7|204689.7|204888.8|204798.8|204894.5|204804.5|204766.7|204676.7|284
1731651300000|2024-11-15 06:15:00|204887.9|204797.9|204933.1|204843.1|204940.6|204850.6|204812.3|204722.3|308
1731651600000|2024-11-15 06:20:00|204933.5|204843.5|204924.4|204834.4|204958.6|204881.9|204853.7|204763.7|418
1731651900000|2024-11-15 06:25:00|204934.6|204844.6|204965.5|204875.5|204971.8|204881.8|204922.6|204832.6|476
1731652200000|2024-11-15 06:30:00|204969.6|204879.6|204823.9|204733.9|204996.2|204906.2|204803.2|204713.2|528
1731652500000|2024-11-15 06:35:00|204820.6|204730.6|204723.6|204633.6|204820.6|204730.6|204720.3|204630.3|805
1731652800000|2024-11-15 06:40:00|204727|204637|204714.8|204624.8|204731.5|204641.5|204668.9|204578.9|270
1731653100000|2024-11-15 06:45:00|204714.9|204624.9|204586|204496|204720.5|204630.5|204504.9|204414.9|546
1731653400000|2024-11-15 06:50:00|204586.2|204496.2|204564.1|204474.1|204595.4|204505.4|204539.9|204449.9|421
1731653700000|2024-11-15 06:55:00|204562.4|204472.4|204584.9|204494.9|204603.5|204543.7|204552.8|204462.8|495
1731654000000|2024-11-15 07:00:00|204585.8|204495.8|204603.5|204513.5|204664.5|204574.5|204529.1|204439.1|313
1731654300000|2024-11-15 07:05:00|204603.9|204513.9|204541.7|204451.7|204649.7|204559.7|204532.3|204442.3|450
1731654600000|2024-11-15 07:10:00|204541.9|204451.9|204430|204340|204546.7|204456.7|204421|204331|377
1731654900000|2024-11-15 07:15:00|204429.2|204339.2|204203.6|204113.6|204444.9|204354.9|204194.6|204104.6|276
1731655200000|2024-11-15 07:20:00|204200.8|204110.8|204286.9|204196.9|204375|204285|204198.4|204108.4|381
1731655500000|2024-11-15 07:25:00|204289.8|204199.8|204280.9|204190.9|204338.5|204250.3|204215.5|204125.5|665
1731655800000|2024-11-15 07:30:00|204278|204188|204343.3|204253.3|204407.9|204317.9|204250.7|204160.7|518
1731656100000|2024-11-15 07:35:00|204349.6|204259.6|204463.5|204373.5|204470.4|204380.4|204327.5|204237.5|605
1731656400000|2024-11-15 07:40:00|204467.9|204377.9|204562|204472|204593|204503|204456.1|204366.1|384
1731656700000|2024-11-15 07:45:00|204556.4|204466.4|204676.9|204586.9|204736.5|204646.5|204547.9|204457.9|353
1731657000000|2024-11-15 07:50:00|204667.7|204577.7|204544.3|204454.3|204671.9|204581.9|204525.8|204435.8|412
1731657300000|2024-11-15 07:55:00|204551.4|204461.4|204538.8|204448.8|204575.2|204485.2|204480.6|204390.6|359
1731657600000|2024-11-15 08:00:00|204536.2|204446.2|204577|204487|204589.4|204499.4|204440.3|204350.3|590
1731657900000|2024-11-15 08:05:00|204576.8|204486.8|204736.3|204646.3|204762.8|204672.8|204575.6|204485.6|511
1731658200000|2024-11-15 08:10:00|204734|204644|204661.7|204571.7|204766.6|204684.2|204600.8|204510.8|520
1731658500000|2024-11-15 08:15:00|204668.2|204578.2|204567|204477|204681.9|204591.9|204516.3|204426.3|511
1731658800000|2024-11-15 08:20:00|204568.9|204478.9|204488.2|204398.2|204585|204509.7|204468.7|204388.2|654
1731659100000|2024-11-15 08:25:00|204493.5|204403.5|204561.1|204471.1|204621.9|204571|204475.2|204385.2|555
1731659400000|2024-11-15 08:30:00|204555.6|204465.6|204133|204043|204556.7|204482|204087.5|203997.5|625
1731659700000|2024-11-15 08:35:00|204134.7|204044.7|204095.9|204005.9|204305.6|204175.1|203966|203876|644
1731660000000|2024-11-15 08:40:00|204101.4|204011.4|203985.6|203895.6|204112.8|204022.8|203893.5|203803.5|520
1731660300000|2024-11-15 08:45:00|203985.5|203895.5|204015.8|203925.8|204064.5|203983.6|203927.5|203837.5|537
1731660600000|2024-11-15 08:50:00|204026.7|203936.7|203927.6|203837.6|204061|203971|203912.5|203822.5|539
1731660900000|2024-11-15 08:55:00|203932.4|203842.4|204017.1|203927.1|204021.7|203949|203836.6|203773.7|492
1731661200000|2024-11-15 09:00:00|204007.3|203917.3|203970.8|203880.8|204110.2|204020.2|203930.7|203840.7|638
1731661500000|2024-11-15 09:05:00|203969.9|203879.9|203902.9|203812.9|204000.5|203910.5|203890.5|203800.5|568
1731661800000|2024-11-15 09:10:00|203903|203813|203693.8|203643.8|203903.4|203813.4|203683|203627.7|338
1731662100000|2024-11-15 09:15:00|203694|203644|203732.3|203642.3|203776.7|203686.7|203605.6|203515.6|549
1731662400000|2024-11-15 09:20:00|203732.1|203642.1|203945.5|203855.5|203957.4|203867.4|203703.4|203623|500
1731662700000|2024-11-15 09:25:00|203945.9|203855.9|204003.2|203913.2|204063.3|203993.2|203920.8|203830.8|415
1731663000000|2024-11-15 09:30:00|204004.8|203914.8|203976.5|203886.5|204058.2|203991|203971.2|203881.2|576
1731663300000|2024-11-15 09:35:00|203976.7|203886.7|203833.6|203743.6|203995|203905|203755.4|203685.7|479
1731663600000|2024-11-15 09:40:00|203833.8|203743.8|203819|203729|203876.1|203787.5|203723.2|203633.2|577
1731663900000|2024-11-15 09:45:00|203824.4|203734.4|203891.9|203801.9|203947.8|203857.8|203817.1|203727.1|629
1731664200000|2024-11-15 09:50:00|203891.7|203801.7|203883.9|203793.9|204014.2|203924.2|203883.9|203793.9|615
1731664500000|2024-11-15 09:55:00|203891.7|203801.7|203899|203809|203918.5|203830.2|203775.3|203685.3|787
1731664800000|2024-11-15 10:00:00|203906.6|203816.6|203921.4|203831.4|204060.5|204008|203904.7|203814.7|449
1731665100000|2024-11-15 10:05:00|203921.6|203831.6|203911.3|203821.3|203943.9|203853.9|203787.5|203711.5|425
1731665400000|2024-11-15 10:10:00|203913.4|203823.4|203899.6|203849.6|204014.8|203924.8|203896.7|203822.8|424
1731665700000|2024-11-15 10:15:00|203899.4|203849.4|203958|203908|203968.7|203918.7|203820.5|203759.4|396
1731666000000|2024-11-15 10:20:00|203956.8|203906.8|204028.7|203978.7|204057.4|204000.7|203785.8|203735.8|416
1731666300000|2024-11-15 10:25:00|204029.1|203979.1|204265.8|204175.8|204269.4|204179.4|204028.7|203952.8|402
1731666600000|2024-11-15 10:30:00|204266|204176|204250.9|204160.9|204357.6|204267.6|204138.4|204062.3|650
1731666900000|2024-11-15 10:35:00|204246|204156|204101.8|204011.8|204268.9|204195.9|204098.2|204008.2|462
1731667200000|2024-11-15 10:40:00|204092.8|204002.8|204029.8|203939.8|204092.8|204002.8|204016.1|203926.1|365
1731667500000|2024-11-15 10:45:00|204033.2|203943.2|203810|203720|204035.6|203945.6|203788.5|203711.9|368
1731667800000|2024-11-15 10:50:00|203809.5|203719.5|203932.8|203842.8|203941.7|203866.3|203809.2|203719.2|388
1731668100000|2024-11-15 10:55:00|203936.4|203846.4|203831.2|203741.2|203945.1|203855.1|203824.9|203734.9|481
1731668400000|2024-11-15 11:00:00|203832.7|203742.7|204026|203936|204033.8|203950.7|203828.2|203738.2|483
1731668700000|2024-11-15 11:05:00|204025.5|203935.5|203805.7|203715.7|204068.4|203978.4|203785.7|203708|416
1731669000000|2024-11-15 11:10:00|203809.5|203719.5|203807.1|203717.1|203871.5|203781.5|203740.5|203685|311
1731669300000|2024-11-15 11:15:00|203805.5|203715.5|203860.3|203770.3|203863.1|203798.8|203693.3|203642|398
1731669600000|2024-11-15 11:20:00|203857.4|203767.4|203772.7|203682.7|203903.1|203813.1|203743.3|203653.3|316
1731669900000|2024-11-15 11:25:00|203784.1|203694.1|203609.1|203519.1|203808.3|203718.3|203600.5|203510.5|384
1731670200000|2024-11-15 11:30:00|203609.5|203519.5|203709.9|203619.9|203760.5|203670.5|203575.6|203489.4|387
1731670500000|2024-11-15 11:35:00|203710.2|203620.2|203586.8|203496.8|203723.4|203633.4|203547|203477.1|439
1731670800000|2024-11-15 11:40:00|203587|203497|203733.4|203643.4|203742.5|203652.5|203587|203497|366
1731671100000|2024-11-15 11:45:00|203733.6|203643.6|203813.5|203723.5|203823.2|203733.2|203717.9|203627.9|362
1731671400000|2024-11-15 11:50:00|203813.7|203723.7|203820.1|203730.1|203886.9|203796.9|203791.8|203701.8|329
1731671700000|2024-11-15 11:55:00|203816.9|203726.9|203744.5|203694.5|203828.3|203774.3|203728.9|203678.9|498
1731672000000|2024-11-15 12:00:00|203732.2|203682.2|203620.7|203530.7|203732.6|203682.6|203615.8|203525.8|572
1731672300000|2024-11-15 12:05:00|203621|203531|203702.6|203652.6|203738.8|203688.8|203612.5|203527|604
1731672600000|2024-11-15 12:10:00|203702.4|203652.4|203875.8|203825.8|203880|203830|203702.4|203652.4|427
1731672900000|2024-11-15 12:15:00|203876|203826|203981.3|203891.3|203985.8|203935.8|203851.5|203801.5|620
1731673200000|2024-11-15 12:20:00|203985.5|203895.5|204000.7|203910.7|204001|203920.8|203891.5|203801.5|503
1731673500000|2024-11-15 12:25:00|204000.4|203910.4|203919.2|203829.2|204066.7|203976.7|203894.2|203804.2|645
1731673800000|2024-11-15 12:30:00|203919.8|203829.8|203975.1|203885.1|204020.4|203930.4|203851.7|203761.7|505
1731674100000|2024-11-15 12:35:00|203971.2|203881.2|204103.6|204013.6|204177.9|204087.9|203952.3|203862.3|396
1731674400000|2024-11-15 12:40:00|204085.1|204035.1|204031.1|203941.1|204150.8|204090.5|204001.6|203922.3|605
1731674700000|2024-11-15 12:45:00|204033|203943|203936.6|203886.6|204070.5|204005.4|203926.5|203876.5|468
1731675000000|2024-11-15 12:50:00|203937|203887|203875.1|203785.1|203938.7|203888.7|203726.1|203638|406
1731675300000|2024-11-15 12:55:00|203875.2|203785.2|203793.4|203743.4|203912|203858.4|203740.1|203690.1|508
1731675600000|2024-11-15 13:00:00|203795.4|203705.4|203804.1|203754.1|203955.5|203891.9|203751|203677.5|399
1731675900000|2024-11-15 13:05:00|203801.4|203751.4|203836.6|203786.6|203864.2|203798.5|203749.2|203671|483
1731676200000|2024-11-15 13:10:00|203831.5|203781.5|203730.7|203640.7|203856.7|203790.6|203603.2|203513.2|608
1731676500000|2024-11-15 13:15:00|203732.7|203642.7|203728.4|203678.4|203771.8|203721.8|203582.8|203532.8|675
1731676800000|2024-11-15 13:20:00|203747.9|203697.9|203700.3|203610.3|203865.4|203815.4|203669.9|203607|572
1731677100000|2024-11-15 13:25:00|203700.6|203610.6|203878.5|203568.5|203896.5|203642.3|203582.6|203442.1|454
1731677400000|2024-11-15 13:30:00|203948.8|203638.8|204122.9|204032.9|204233.5|204143.5|203591.4|203444.7|716
1731677700000|2024-11-15 13:35:00|204110.3|204020.3|203841.2|203751.2|204217.7|204127.7|203627.5|203560.4|827
1731678000000|2024-11-15 13:40:00|203820.3|203770.3|203939.3|203889.3|204025.5|203975.5|203820.3|203738.7|633
1731678300000|2024-11-15 13:45:00|203936.6|203886.6|203745.8|203695.8|204004.8|203954.8|203676.1|203626.1|808
1731678600000|2024-11-15 13:50:00|203746.1|203696.1|204101.4|204051.4|204163.6|204113.6|203703.5|203646.3|861
1731678900000|2024-11-15 13:55:00|204095.2|204045.2|204099.2|204049.2|204131.8|204081.8|203968.2|203918.2|745
1731679200000|2024-11-15 14:00:00|204094|204044|204234.4|204184.4|204275.7|204217.7|204066.4|204016.4|654
1731679500000|2024-11-15 14:05:00|204234.2|204184.2|204159|204109|204255.5|204204|203949.9|203885.6|614
1731679800000|2024-11-15 14:10:00|204156.8|204106.8|204230|204140|204257.3|204176.9|204076.3|204026.3|517
1731680100000|2024-11-15 14:15:00|204221.5|204131.5|204388.1|204338.1|204393.5|204343.5|204131.8|204081.8|675
1731680400000|2024-11-15 14:20:00|204382.4|204332.4|204563.6|204473.6|204640.9|204590.9|204336.2|204246.2|730
1731680700000|2024-11-15 14:25:00|204557.2|204467.2|204583.7|204533.7|204687.5|204637.5|204445.8|204383|641
1731681000000|2024-11-15 14:30:00|204579.5|204529.5|204896.3|204846.3|205017.9|204929.5|204539.7|204485.6|840
1731681300000|2024-11-15 14:35:00|204894.1|204844.1|204884.8|204834.8|205003.9|204953.9|204791.6|204734.9|801
1731681600000|2024-11-15 14:40:00|204882.7|204832.7|204551|204501|204891|204841|204547|204497|812
1731681900000|2024-11-15 14:45:00|204556|204506|204515.1|204465.1|204584.8|204534.8|204382.2|204332.2|787
1731682200000|2024-11-15 14:50:00|204515.6|204465.6|204395.1|204345.1|204521.4|204471.4|204352.7|204302.7|777
1731682500000|2024-11-15 14:55:00|204397|204347|204343.4|204293.4|204457|204407|204241.4|204191.4|595
1731682800000|2024-11-15 15:00:00|204324.9|204274.9|204283.8|204233.8|204394.5|204344.5|204142.9|204092.9|725
1731683100000|2024-11-15 15:05:00|204262.8|204212.8|204392.3|204342.3|204499.5|204409.5|204187.8|204109|838
1731683400000|2024-11-15 15:10:00|204392.4|204342.4|204339.3|204289.3|204530.4|204480.4|204263.5|204213.5|819
1731683700000|2024-11-15 15:15:00|204366.8|204316.8|204244.4|204194.4|204529.9|204479.9|204244.4|204160.8|837
1731684000000|2024-11-15 15:20:00|204243.1|204193.1|204366.4|204276.4|204437.3|204387.3|204203.8|204151.8|798
1731684300000|2024-11-15 15:25:00|204359.6|204269.6|204351.3|204301.3|204536.1|204446.1|204331.8|204241.8|655
1731684600000|2024-11-15 15:30:00|204351.4|204301.4|204461.6|204411.6|204494.5|204444.5|204338.2|204288.2|747
1731684900000|2024-11-15 15:35:00|204463.5|204413.5|204448.8|204398.8|204546.7|204496.7|204332.1|204282.1|833
1731685200000|2024-11-15 15:40:00|204461.2|204411.2|204470.6|204420.6|204561.2|204511.2|204265.6|204215.6|730
1731685500000|2024-11-15 15:45:00|204480.8|204430.8|204367.9|204317.9|204480.9|204430.9|204303.2|204253.2|711
1731685800000|2024-11-15 15:50:00|204365.8|204315.8|204316.5|204266.5|204406.9|204356.9|204251.3|204201.3|763
1731686100000|2024-11-15 15:55:00|204324.2|204274.2|204238.6|204188.6|204332.4|204282.4|204178.8|204128.8|609
1731686400000|2024-11-15 16:00:00|204214.9|204164.9|204154.2|204104.2|204301.1|204251.1|204128.9|204078.9|489
1731686700000|2024-11-15 16:05:00|204127.7|204077.7|203402.6|203312.6|204138|204088|203248.9|203158.9|629
1731687000000|2024-11-15 16:10:00|203414.9|203324.9|203547.2|203457.2|203602.4|203512.4|203396.1|203306.1|725
1731687300000|2024-11-15 16:15:00|203541.9|203451.9|203395.6|203305.6|203607.2|203517.2|203362|203272|686
1731687600000|2024-11-15 16:20:00|203394.9|203304.9|203539.5|203449.5|203716.1|203626.1|203377|203287|639
1731687900000|2024-11-15 16:25:00|203542|203452|203670|203580|203713.3|203623.3|203454.2|203364.2|509
1731688200000|2024-11-15 16:30:00|203671.4|203581.4|203843.3|203753.3|203924.6|203837.4|203601|203511|607
1731688500000|2024-11-15 16:35:00|203842.6|203752.6|203912.9|203822.9|203968.9|203891.3|203650.4|203571.4|498
1731688800000|2024-11-15 16:40:00|203910.6|203820.6|203900.3|203810.3|204097.9|204007.9|203810.3|203720.3|716
1731689100000|2024-11-15 16:45:00|203900.6|203810.6|203974.8|203884.8|204028.5|203938.5|203891|203801|691
1731689400000|2024-11-15 16:50:00|203976.5|203886.5|203940.9|203850.9|204010.9|203920.9|203893.4|203803.4|368
1731689700000|2024-11-15 16:55:00|203936.9|203846.9|203491.1|203401.1|203940.4|203850.4|203483.6|203393.6|455
1731690000000|2024-11-15 17:00:00|203484.8|203394.8|203469.5|203419.5|203518.6|203468.6|203367.1|203284.3|480
1731690300000|2024-11-15 17:05:00|203464.9|203414.9|203602.4|203552.4|203713|203663|203446.1|203396.1|664
1731690600000|2024-11-15 17:10:00|203602.2|203552.2|203427.9|203337.9|203684.6|203634.6|203354.5|203304.5|606
1731690900000|2024-11-15 17:15:00|203428.6|203338.6|203439.2|203349.2|203480.4|203390.4|203349.3|203291.8|583
1731691200000|2024-11-15 17:20:00|203439|203349|203485.2|203435.2|203519.9|203459.8|203296.4|203207|677
1731691500000|2024-11-15 17:25:00|203475.9|203425.9|203390.1|203340.1|203524.7|203463|203325.9|203252.4|618
1731691800000|2024-11-15 17:30:00|203379.2|203329.2|203415.1|203365.1|203587.3|203537.3|203372|203322|404
1731692100000|2024-11-15 17:35:00|203418.3|203368.3|203423.5|203373.5|203473.8|203423.8|203363.6|203313.6|587
1731692400000|2024-11-15 17:40:00|203424|203374|203353.2|203263.2|203496.6|203437.1|203313|203231|318
1731692700000|2024-11-15 17:45:00|203355.7|203265.7|203453.6|203403.6|203467.3|203417.3|203311.4|203235.4|475
1731693000000|2024-11-15 17:50:00|203454.2|203404.2|203483|203433|203599.5|203549.5|203445|203395|487
1731693300000|2024-11-15 17:55:00|203481.6|203431.6|203418.5|203368.5|203481.6|203431.6|203400.4|203350.4|517
1731693600000|2024-11-15 18:00:00|203419.3|203369.3|203561.7|203511.7|203612.4|203562.4|203418.2|203368.2|528
1731693900000|2024-11-15 18:05:00|203561.4|203511.4|203495.2|203445.2|203563|203513|203403.7|203353.7|528
1731694200000|2024-11-15 18:10:00|203495.9|203445.9|203530.9|203480.9|203565.6|203515.6|203400.6|203350.6|393
1731694500000|2024-11-15 18:15:00|203532.2|203482.2|203710.8|203660.8|203710.8|203660.8|203525.2|203475.2|533
1731694800000|2024-11-15 18:20:00|203702|203652|203583.9|203533.9|203740.7|203690.7|203539.4|203489.4|618
1731695100000|2024-11-15 18:25:00|203577.7|203527.7|203651.8|203601.8|203651.8|203601.8|203430.9|203380.9|556
1731695400000|2024-11-15 18:30:00|203653.9|203603.9|203726.5|203636.5|203748|203698|203568.7|203501.3|302
1731695700000|2024-11-15 18:35:00|203726|203636|203726.1|203676.1|203765.2|203703|203683|203593|389
1731696000000|2024-11-15 18:40:00|203725.9|203675.9|203678|203628|203748.8|203698.8|203640.7|203590.7|317
1731696300000|2024-11-15 18:45:00|203677.8|203627.8|203619.3|203569.3|203677.8|203627.8|203533.4|203483.4|609
1731696600000|2024-11-15 18:50:00|203620.5|203570.5|203485.1|203435.1|203620.5|203570.5|203449.4|203399.4|368
1731696900000|2024-11-15 18:55:00|203488.1|203438.1|203566.5|203516.5|203624.4|203553|203462.2|203398.5|396
1731697200000|2024-11-15 19:00:00|203567.1|203517.1|203716|203666|203732.8|203682.8|203558.9|203508.9|448
1731697500000|2024-11-15 19:05:00|203717|203667|203977.2|203887.2|204006.8|203947.2|203660|203588.5|348
1731697800000|2024-11-15 19:10:00|203973.5|203883.5|203973.7|203923.7|204081.4|203999.8|203905.3|203815.3|530
1731698100000|2024-11-15 19:15:00|203971.7|203921.7|203938.5|203848.5|204003.5|203925|203858.9|203768.9|230
1731698400000|2024-11-15 19:20:00|203946.2|203856.2|204079.2|204029.2|204079.5|204029.5|203902.9|203812.9|425
1731698700000|2024-11-15 19:25:00|204079.5|204029.5|203965.7|203875.7|204098.8|204035.2|203905.3|203844.8|374
1731699000000|2024-11-15 19:30:00|203964.7|203874.7|203862.9|203772.9|203975.6|203887.9|203857.2|203767.2|289
1731699300000|2024-11-15 19:35:00|203864.3|203774.3|203864.7|203774.7|203908.2|203858.2|203846.4|203771.3|219
1731699600000|2024-11-15 19:40:00|203865.6|203775.6|203789|203739|203866.3|203808.8|203729.6|203639.6|487
1731699900000|2024-11-15 19:45:00|203792.3|203742.3|203770.9|203680.9|203869.2|203792.5|203699.3|203649.3|413
1731700200000|2024-11-15 19:50:00|203755.2|203705.2|203795.5|203705.5|203842.5|203792.5|203755.2|203670.7|547
1731700500000|2024-11-15 19:55:00|203795.4|203705.4|203769.4|203679.4|203898.2|203848.2|203756.1|203669.2|614
1731700800000|2024-11-15 20:00:00|203769.8|203679.8|203659.7|203609.7|203804.1|203714.1|203639.7|203589.7|320
1731701100000|2024-11-15 20:05:00|203664.5|203614.5|203655.9|203605.9|203702.5|203652.5|203634.2|203584.2|552
1731701400000|2024-11-15 20:10:00|203663.4|203613.4|203781.7|203731.7|203825.6|203775.6|203577.3|203527.3|416
1731701700000|2024-11-15 20:15:00|203781.4|203731.4|203835.1|203745.1|203850.4|203800.4|203761.9|203711.9|567
1731702000000|2024-11-15 20:20:00|203838.7|203748.7|203855.7|203765.7|203870.5|203806.2|203806.5|203740|487
1731702300000|2024-11-15 20:25:00|203856|203766|203852.1|203802.1|203901|203842.5|203826.7|203759|507
1731702600000|2024-11-15 20:30:00|203852.2|203802.2|203832.7|203782.7|203880.4|203830.4|203823.8|203757.5|398
1731702900000|2024-11-15 20:35:00|203834.9|203784.9|203870|203820|203878.8|203828.8|203781.7|203731.7|396
1731703200000|2024-11-15 20:40:00|203870.1|203820.1|203798.2|203748.2|203877.3|203827.3|203790.2|203740.2|290
1731703500000|2024-11-15 20:45:00|203802.5|203752.5|203868.4|203818.4|203884.7|203834.7|203781.3|203731.3|453
1731703800000|2024-11-15 20:50:00|203868.3|203818.3|203958.7|203908.7|204019.6|203969.6|203821.3|203771.3|645
1731704100000|2024-11-15 20:55:00|203951.2|203901.2|203922.7|203872.7|203995.6|203945.6|203878.6|203828.6|454
1731704400000|2024-11-15 21:00:00|203919.9|203869.9|204013.2|203963.2|204039.4|203976.5|203879.6|203829.6|529
1731704700000|2024-11-15 21:05:00|204010.1|203960.1|203866.3|203816.3|204014.2|203964.2|203857.9|203795.5|412
1731705000000|2024-11-15 21:10:00|203867|203817|203917.4|203867.4|203931.2|203881.2|203864.4|203814.4|270
1731705300000|2024-11-15 21:15:00|203920.2|203870.2|203893|203843|203920.2|203870.2|203847.5|203797.5|199
1731705600000|2024-11-15 21:20:00|203893.6|203843.6|203791|203741|203897.2|203847.2|203778.3|203728.3|263
1731705900000|2024-11-15 21:25:00|203793.4|203743.4|203726.8|203636.8|203793.4|203743.4|203697.2|203621.6|264
1731706200000|2024-11-15 21:30:00|203732.1|203642.1|203703.4|203613.4|203737.8|203647.8|203683.9|203593.9|77
1731706500000|2024-11-15 21:35:00|203698.7|203608.7|203646.8|203556.8|203717|203627|203645|203555|173
1731706800000|2024-11-15 21:40:00|203654.2|203564.2|203717.9|203627.9|203717.9|203627.9|203583.6|203502.7|185
1731707100000|2024-11-15 21:45:00|203728.7|203638.7|203682.9|203592.9|203729.3|203639.3|203679.4|203589.4|68
1731707400000|2024-11-15 21:50:00|203680.5|203590.5|203668.4|203578.4|203683.5|203593.5|203643.5|203553.5|137
1731707700000|2024-11-15 21:55:00|203664.3|203574.3|203709.3|203436.5|203821.5|203612.5|203596.7|203406.7|128
1731877200000|2024-11-17 21:00:00|203785|203520|203785|203520|203785|203520|203785|203520|1
1731878700000|2024-11-17 21:25:00|204097.2|203742.2|204097.2|203742.2|204097.2|203742.2|204097.2|203742.2|1
1731879600000|2024-11-17 21:40:00|203992.5|203637.5|203992.5|203637.5|203992.5|203637.5|203992.5|203637.5|1
1731880500000|2024-11-17 21:55:00|203972.5|203657.5|203970|203660|203972.5|203660|203970|203657.5|2
1731880800000|2024-11-17 22:00:00|203807|203497|203744.5|203434.5|203807|203497|203660|203350|28
1731881100000|2024-11-17 22:05:00|203718.1|203408.1|203744.5|203434.5|203787.3|203477.3|203718.1|203408.1|12
1731881400000|2024-11-17 22:10:00|203791.2|203481.2|203742.9|203432.9|203804.3|203494.3|203742.9|203432.9|11
1731881700000|2024-11-17 22:15:00|203745|203435|203742.8|203432.8|203745|203435|203742.8|203432.8|2
1731882000000|2024-11-17 22:20:00|203725|203415|203742.8|203432.8|203742.8|203432.8|203725|203415|2
1731882300000|2024-11-17 22:25:00|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|203742.9|203432.9|1
1731884100000|2024-11-17 22:55:00|203743|203433|203742.9|203432.9|203743|203433|203742.9|203432.9|12
1731884400000|2024-11-17 23:00:00|203753|203443|203730.3|203434|203865.2|203555.2|203634.5|203324.5|137
1731884700000|2024-11-17 23:05:00|203728.7|203428|203695|203466|203734|203466|203695|203424|22
1731885000000|2024-11-17 23:10:00|203709.3|203449.3|203786.5|203486|203796|203504.5|203693|203422|70
1731885300000|2024-11-17 23:15:00|203752|203502|203795.3|203532.3|203812.5|203548|203752|203482.5|34
1731885600000|2024-11-17 23:20:00|203802|203525|203803.5|203521.5|203815|203548|203782|203504|23
1731885900000|2024-11-17 23:25:00|203799.3|203527.3|203799|203527.7|203814.5|203539|203791|203504.5|23
1731886200000|2024-11-17 23:30:00|203797.3|203539|203862|203618|203888|203618|203791|203507|60
1731886500000|2024-11-17 23:35:00|203853|203627|203895|203585|203924|203641.8|203853|203585|34
1731886800000|2024-11-17 23:40:00|203895.5|203585.5|203811|203596.2|203895.5|203675.5|203811|203585.5|27
1731887100000|2024-11-17 23:45:00|203818|203600.3|203850|203540|203867|203622.1|203797.1|203540|28
1731887400000|2024-11-17 23:50:00|203849.5|203539.5|203809|203591|203851|203599|203798.4|203539.5|41
1731887700000|2024-11-17 23:55:00|203823.7|203573|203810|203555|203852|203594|203809|203540.5|44
1731888000000|2024-11-18 00:00:00|203814.7|203543.7|203738|203505.7|203862.3|203599.4|203733|203496.5|101
1731888300000|2024-11-18 00:05:00|203740|203501.5|203655.9|203432|203740|203518.9|203606.3|203387|50
1731888600000|2024-11-18 00:10:00|203667|203442.7|203455.5|203365.5|203678.1|203524.7|203389.9|203299.9|69
1731888900000|2024-11-18 00:15:00|203439|203349|203467.1|203377.1|203495.9|203381.6|203369.3|203223|62
1731889200000|2024-11-18 00:20:00|203467.4|203377.4|203603|203398|203603|203474.6|203467.4|203311|53
1731889500000|2024-11-18 00:25:00|203602|203400|203582.9|203492.9|203647|203504.4|203518.9|203400|79
1731889800000|2024-11-18 00:30:00|203602.2|203512.2|203636|203413|203640|203512.2|203555|203407|42
1731890100000|2024-11-18 00:35:00|203567.9|203477.9|203540.9|203450.9|203622|203486.7|203509.8|203382|79
1731890400000|2024-11-18 00:40:00|203531.4|203441.4|203489|203399|203561.2|203471.2|203489|203399|26
1731890700000|2024-11-18 00:45:00|203493.2|203403.2|203411.4|203321.4|203493.2|203403.2|203408.1|203318.1|34
1731891000000|2024-11-18 00:50:00|203413.6|203323.6|203392.4|203302.4|203442.8|203352.8|203331.4|203241.4|57
1731891300000|2024-11-18 00:55:00|203396.5|203306.5|203343.3|203253.3|203398.3|203308.3|203343.3|203253.3|44
1731891600000|2024-11-18 01:00:00|203344.7|203254.7|203432.9|203342.9|203433.8|203343.8|203344.7|203254.7|52
1731891900000|2024-11-18 01:05:00|203437.8|203347.8|203588.4|203498.4|203624.7|203515.9|203427.4|203337.4|176
1731892200000|2024-11-18 01:10:00|203590|203500|203445.6|203355.6|203602|203512|203422.9|203332.9|114
1731892500000|2024-11-18 01:15:00|203449.3|203359.3|203388.5|203298.5|203449.8|203359.8|203377.7|203287.7|102
1731892800000|2024-11-18 01:20:00|203400|203310|203445.8|203355.8|203449.2|203359.2|203394.1|203304.1|32
1731893100000|2024-11-18 01:25:00|203444|203354|203494.4|203404.4|203564.5|203474.5|203444|203354|54
1731893400000|2024-11-18 01:30:00|203493.7|203403.7|203555.3|203465.3|203567.1|203477.1|203463.8|203373.8|116
1731893700000|2024-11-18 01:35:00|203551.6|203461.6|203529.7|203439.7|203563.3|203473.3|203496.2|203406.2|66
1731894000000|2024-11-18 01:40:00|203531.5|203441.5|203520.5|203342|203570.3|203480.3|203520.5|203324.7|68
1731894300000|2024-11-18 01:45:00|203525.3|203341|203558.7|203468.7|203600.7|203492.9|203472.7|203338.3|173
1731894600000|2024-11-18 01:50:00|203560.5|203470.5|203503.3|203348|203569|203479|203448|203346|129
1731894900000|2024-11-18 01:55:00|203503|203347.3|203535|203445|203612.5|203498.2|203443.5|203347.3|209
1731895200000|2024-11-18 02:00:00|203529|203439|203624.5|203534.5|203638.5|203548.5|203528|203438|152
1731895500000|2024-11-18 02:05:00|203626|203536|203538.5|203448.5|203631.9|203541.9|203536.9|203446.9|156
1731895800000|2024-11-18 02:10:00|203553.5|203463.5|203504.3|203414.3|203553.5|203463.5|203491.3|203401.3|72
1731896100000|2024-11-18 02:15:00|203505.6|203415.6|203453|203363|203505.6|203415.6|203423.5|203333.5|41
1731896400000|2024-11-18 02:20:00|203447|203357|203447|203357|203452.6|203362.6|203427.8|203337.8|45
1731896700000|2024-11-18 02:25:00|203445.2|203355.2|203436.6|203346.6|203451.5|203361.5|203367.1|203277.1|46
1731897000000|2024-11-18 02:30:00|203433|203343|203456.3|203366.3|203464.2|203374.2|203409.7|203319.7|32
1731897300000|2024-11-18 02:35:00|203462.3|203372.3|203449|203359|203479.5|203389.5|203422.6|203332.6|38
1731897600000|2024-11-18 02:40:00|203446.3|203356.3|203569.5|203479.5|203580.5|203490.5|203446.3|203356.3|38
1731897900000|2024-11-18 02:45:00|203567.5|203477.5|203560.2|203470.2|203571|203481|203544|203454|65
1731898200000|2024-11-18 02:50:00|203571|203481|203553.5|203463.5|203573.5|203483.5|203513.1|203423.1|66
1731898500000|2024-11-18 02:55:00|203554.5|203464.5|203549.1|203459.1|203564.2|203474.2|203505.9|203444.4|44
1731898800000|2024-11-18 03:00:00|203541.8|203451.8|203506.8|203416.8|203541.8|203451.8|203461.4|203371.4|107
1731899100000|2024-11-18 03:05:00|203508.2|203418.2|203468.6|203378.6|203508.2|203418.2|203453.4|203363.4|90
1731899400000|2024-11-18 03:10:00|203472.5|203382.5|203509.6|203419.6|203520.2|203430.2|203472.5|203382.5|70
1731899700000|2024-11-18 03:15:00|203509.5|203419.5|203579.6|203489.6|203589|203499|203500.8|203410.8|41
1731900000000|2024-11-18 03:20:00|203578.3|203488.3|203547.3|203457.3|203578.9|203488.9|203525.5|203435.5|106
1731900300000|2024-11-18 03:25:00|203548.5|203458.5|203586|203496|203587.3|203497.3|203540.8|203450.8|46
1731900600000|2024-11-18 03:30:00|203582.5|203492.5|203637|203547|203646.5|203556.5|203577.1|203487.1|72
1731900900000|2024-11-18 03:35:00|203629.6|203539.6|203640.1|203550.1|203648.4|203558.4|203617.2|203527.2|34
1731901200000|2024-11-18 03:40:00|203639.3|203549.3|203653.5|203563.5|203655.7|203565.7|203618|203528|53
1731901500000|2024-11-18 03:45:00|203655.2|203565.2|203669.1|203579.1|203695.6|203605.6|203653.2|203563.2|58
1731901800000|2024-11-18 03:50:00|203673.9|203583.9|203640|203550|203673.9|203583.9|203624.7|203534.7|86
1731902100000|2024-11-18 03:55:00|203646.9|203556.9|203657.3|203567.3|203671.2|203581.2|203635.4|203545.4|62
1731902400000|2024-11-18 04:00:00|203647.1|203557.1|203682|203592|203706|203616|203647.1|203557.1|61
1731902700000|2024-11-18 04:05:00|203677.9|203587.9|203613.4|203523.4|203686|203596|203556.6|203466.6|83
1731903000000|2024-11-18 04:10:00|203615|203525|203617.5|203527.5|203617.5|203527.5|203613.2|203523.2|12
1731903300000|2024-11-18 04:15:00|203613.5|203523.5|203587.6|203497.6|203617.4|203527.4|203587.6|203497.6|28
1731903600000|2024-11-18 04:20:00|203592|203502|203583.9|203493.9|203592|203502|203572.1|203482.1|33
1731903900000|2024-11-18 04:25:00|203588.5|203498.5|203585.3|203495.3|203603.8|203513.8|203581|203491|46
1731904200000|2024-11-18 04:30:00|203588.4|203498.4|203629.5|203539.5|203629.5|203539.5|203583.5|203493.5|75
1731904500000|2024-11-18 04:35:00|203626.5|203536.5|203577.3|203487.3|203626.5|203536.5|203577.3|203487.3|55
1731904800000|2024-11-18 04:40:00|203588.7|203498.7|203605.2|203515.2|203612.9|203522.9|203575.2|203485.2|52
1731905100000|2024-11-18 04:45:00|203601.2|203511.2|203548.4|203458.4|203607.1|203517.1|203542.8|203452.8|47
1731905400000|2024-11-18 04:50:00|203550.1|203460.1|203477.6|203387.6|203553.5|203463.5|203472.8|203382.8|57
1731905700000|2024-11-18 04:55:00|203480.1|203390.1|203532.2|203442.2|203535|203445|203475|203385|112
1731906000000|2024-11-18 05:00:00|203535.8|203445.8|203593.7|203503.7|203610.4|203520.4|203535.8|203445.8|64
1731906300000|2024-11-18 05:05:00|203599.8|203509.8|203668|203578|203673.5|203583.5|203589.9|203499.9|123
1731906600000|2024-11-18 05:10:00|203663.9|203573.9|203678.8|203588.8|203700.9|203610.9|203659.2|203569.2|92
1731906900000|2024-11-18 05:15:00|203673.7|203583.7|203697.5|203607.5|203697.5|203607.5|203673.6|203583.6|81
1731907200000|2024-11-18 05:20:00|203694|203604|203689.6|203599.6|203697|203607|203672.9|203582.9|106
1731907500000|2024-11-18 05:25:00|203683.6|203593.6|203657.5|203567.5|203683.6|203593.6|203632.1|203542.1|38
1731907800000|2024-11-18 05:30:00|203659.5|203569.5|203701.5|203611.5|203705.5|203615.5|203649.9|203559.9|41
1731908100000|2024-11-18 05:35:00|203691.4|203601.4|203697.7|203607.7|203704.9|203614.9|203667.9|203577.9|81
1731908400000|2024-11-18 05:40:00|203692.7|203602.7|203581.8|203491.8|203696.9|203606.9|203580.9|203490.9|72
1731908700000|2024-11-18 05:45:00|203586.2|203496.2|203586.6|203496.6|203596.5|203506.5|203573.1|203483.1|64
1731909000000|2024-11-18 05:50:00|203584.9|203494.9|203616|203526|203625.5|203535.5|203572.6|203488.1|84
1731909300000|2024-11-18 05:55:00|203614.8|203524.8|203646.7|203556.7|203691|203601|203614.8|203524.8|125
1731909600000|2024-11-18 06:00:00|203655.4|203565.4|203690.1|203600.1|203694.4|203604.4|203648|203558|54
1731909900000|2024-11-18 06:05:00|203680.4|203590.4|203688.2|203598.2|203694.7|203604.7|203669.4|203579.4|112
1731910200000|2024-11-18 06:10:00|203684.6|203594.6|203618.4|203528.4|203687.6|203597.6|203586.9|203496.9|177
1731910500000|2024-11-18 06:15:00|203627.6|203537.6|203546.7|203456.7|203630.3|203540.3|203542.1|203452.1|202
1731910800000|2024-11-18 06:20:00|203551.1|203461.1|203529.5|203439.5|203596.4|203506.4|203518.3|203428.3|219
1731911100000|2024-11-18 06:25:00|203528.5|203438.5|203580.5|203490.5|203592.5|203502.5|203526.3|203436.3|325
1731911400000|2024-11-18 06:30:00|203587.4|203497.4|203522.7|203432.7|203593.1|203503.1|203520.1|203430.1|166
1731911700000|2024-11-18 06:35:00|203527.7|203437.7|203505.5|203415.5|203532.5|203442.5|203501.8|203411.8|77
1731912000000|2024-11-18 06:40:00|203506|203416|203522.3|203432.3|203530.7|203440.7|203471|203381|91
1731912300000|2024-11-18 06:45:00|203515.6|203425.6|203478.9|203388.9|203525.5|203435.5|203475.5|203385.5|93
1731912600000|2024-11-18 06:50:00|203478.7|203388.7|203515.2|203425.2|203532.3|203442.3|203475.7|203385.7|102
1731912900000|2024-11-18 06:55:00|203513.2|203423.2|203521.5|203431.5|203531.9|203441.9|203486.8|203396.8|164
1731913200000|2024-11-18 07:00:00|203521.7|203431.7|203675.6|203585.6|203727.3|203637.3|203521.7|203431.7|446
1731913500000|2024-11-18 07:05:00|203680.2|203590.2|203745.5|203695.5|203775.2|203704.3|203680.2|203590.2|343
1731913800000|2024-11-18 07:10:00|203784.9|203734.9|203684.4|203594.4|203812.2|203734.9|203680.8|203590.8|211
1731914100000|2024-11-18 07:15:00|203685.1|203595.1|203594.6|203504.6|203721.9|203631.9|203583.9|203493.9|187
1731914400000|2024-11-18 07:20:00|203600.4|203510.4|203680.2|203590.2|203693.7|203603.7|203590.4|203500.4|227
1731914700000|2024-11-18 07:25:00|203682|203592|203719.4|203629.4|203767|203677|203672.4|203582.4|223
1731915000000|2024-11-18 07:30:00|203719.5|203629.5|203717.4|203627.4|203735.7|203645.7|203660|203570|369
1731915300000|2024-11-18 07:35:00|203722|203632|203687.3|203597.3|203737.8|203667.8|203626.6|203576.6|421
1731915600000|2024-11-18 07:40:00|203687.2|203597.2|203854.7|203764.7|203861.3|203794.3|203654.8|203564.8|285
1731915900000|2024-11-18 07:45:00|203852|203762|203896.9|203806.9|203954.2|203889.5|203823.3|203750|468
1731916200000|2024-11-18 07:50:00|203899.4|203809.4|203769.8|203719.8|203908.4|203843.9|203760.6|203686.8|439
1731916500000|2024-11-18 07:55:00|203785.6|203695.6|203663.5|203613.5|203793.7|203743.7|203647.4|203577.9|393
1731916800000|2024-11-18 08:00:00|203659.5|203609.5|203636|203546|203690.7|203621.3|203573.7|203501.9|483
1731917100000|2024-11-18 08:05:00|203643.5|203553.5|203924.9|203834.9|203936.5|203865.7|203626.9|203553.5|571
1731917400000|2024-11-18 08:10:00|203920.2|203830.2|203965.4|203875.4|204099.9|204009.9|203909.1|203830.2|664
1731917700000|2024-11-18 08:15:00|203962.2|203872.2|203898.6|203848.6|204032.8|203951.5|203877.6|203815.6|513
1731918000000|2024-11-18 08:20:00|203897.1|203847.1|203929.6|203839.6|203988.1|203898.1|203826.6|203742.4|587
1731918300000|2024-11-18 08:25:00|203926.7|203836.7|204061.1|203971.1|204113.7|204044.7|203886.3|203822.7|432
1731918600000|2024-11-18 08:30:00|204063.3|203973.3|204215.2|204125.2|204258|204190.4|204045.9|203955.9|458
1731918900000|2024-11-18 08:35:00|204211.6|204121.6|204204.9|204154.9|204271.7|204198.7|204127.5|204044.7|369
1731919200000|2024-11-18 08:40:00|204201.1|204151.1|204155.3|204065.3|204276.2|204186.2|204132.1|204042.1|362
1731919500000|2024-11-18 08:45:00|204153.8|204063.8|204140|204050|204216.1|204126.1|204055.4|203965.4|391
1731919800000|2024-11-18 08:50:00|204149|204059|204214.5|204124.5|204280|204190|204116.6|204038.7|477
1731920100000|2024-11-18 08:55:00|204221.7|204131.7|204160.4|204070.4|204226.7|204136.7|204076.3|203995.8|503
1731920400000|2024-11-18 09:00:00|204165.2|204075.2|204197.1|204107.1|204241|204151|204137|204047|509
1731920700000|2024-11-18 09:05:00|204196.9|204106.9|204143.1|204053.1|204311.7|204221.7|204129.9|204039.9|544
1731921000000|2024-11-18 09:10:00|204147.6|204057.6|204017.6|203927.6|204152.3|204062.3|203979.3|203889.3|441
1731921300000|2024-11-18 09:15:00|204022.5|203932.5|203937.2|203847.2|204026.1|203936.1|203924.2|203834.2|479
1731921600000|2024-11-18 09:20:00|203941.5|203851.5|203746.8|203696.8|203943.1|203853.1|203715.8|203662.3|728
1731921900000|2024-11-18 09:25:00|203749.2|203699.2|203782.9|203692.9|203791.7|203710.8|203714.7|203648.4|597
1731922200000|2024-11-18 09:30:00|203783.7|203693.7|203900.3|203810.3|203925.1|203855|203664.6|203595.8|535
1731922500000|2024-11-18 09:35:00|203900.5|203810.5|203935|203845|204008.5|203918.5|203896|203806|493
1731922800000|2024-11-18 09:40:00|203934.8|203844.8|203972.7|203882.7|204005.2|203917.9|203854.5|203764.5|462
1731923100000|2024-11-18 09:45:00|203972.5|203882.5|204072.6|203982.6|204089.9|203999.9|203882|203792|486
1731923400000|2024-11-18 09:50:00|204072.7|203982.7|204273.7|204183.7|204313.6|204223.6|204011.6|203921.6|588
1731923700000|2024-11-18 09:55:00|204273|204183|204353.8|204263.8|204511.3|204449|204273|204183|553
1731924000000|2024-11-18 10:00:00|204353.9|204263.9|204229.7|204139.7|204405.9|204315.9|204170.7|204080.7|493
1731924300000|2024-11-18 10:05:00|204229.9|204139.9|204209.5|204119.5|204293.9|204203.9|204148.8|204058.8|299
1731924600000|2024-11-18 10:10:00|204206.3|204116.3|204257.3|204167.3|204271.2|204181.2|204123.1|204033.1|336
1731924900000|2024-11-18 10:15:00|204257.5|204167.5|204231.7|204141.7|204268.9|204188.2|204120.7|204047.7|473
1731925200000|2024-11-18 10:20:00|204236|204146|204261.9|204171.9|204304|204232.4|204236|204146|588
1731925500000|2024-11-18 10:25:00|204261.5|204171.5|204197.3|204107.3|204277.4|204187.4|204187.1|204097.1|488
1731925800000|2024-11-18 10:30:00|204194.1|204104.1|204182.1|204092.1|204206.8|204116.8|204104.1|204014.1|487
1731926100000|2024-11-18 10:35:00|204180.2|204090.2|204134|204044|204184.2|204094.2|204059.9|203969.9|425
1731926400000|2024-11-18 10:40:00|204134.2|204044.2|204136.5|204046.5|204181.5|204091.5|204128.6|204038.6|519
1731926700000|2024-11-18 10:45:00|204132.8|204042.8|204149.1|204059.1|204152.1|204062.1|204095.3|204005.3|317
1731927000000|2024-11-18 10:50:00|204151.1|204061.1|204134.7|204044.7|204155|204065|204054.6|203964.6|609
1731927300000|2024-11-18 10:55:00|204133.8|204043.8|204078.2|203988.2|204164.5|204074.5|204049.5|203959.5|578
1731927600000|2024-11-18 11:00:00|204072|203982|204187.9|204097.9|204188.6|204098.6|204057.8|203967.8|404
1731927900000|2024-11-18 11:05:00|204188.1|204098.1|204093.2|204003.2|204188.1|204098.1|204016|203926|454
1731928200000|2024-11-18 11:10:00|204088.8|203998.8|204089.2|203999.2|204104.2|204014.2|204053.3|203963.3|504
1731928500000|2024-11-18 11:15:00|204089.5|203999.5|204186.4|204096.4|204194.8|204104.8|204089.3|203999.3|280
1731928800000|2024-11-18 11:20:00|204186.2|204096.2|204091.5|204001.5|204189.2|204099.2|204069.1|203979.1|271
1731929100000|2024-11-18 11:25:00|204091.7|204001.7|204220.1|204130.1|204236.9|204146.9|204083.5|203993.5|357
1731929400000|2024-11-18 11:30:00|204221.8|204131.8|204260|204170|204266.5|204176.5|204143.1|204053.1|423
1731929700000|2024-11-18 11:35:00|204260.5|204170.5|204286.4|204196.4|204352.4|204262.4|204255.6|204165.6|546
1731930000000|2024-11-18 11:40:00|204287.2|204197.2|204225.5|204135.5|204298.1|204208.1|204217.5|204127.5|394
1731930300000|2024-11-18 11:45:00|204223.5|204133.5|204177|204087|204223.5|204133.5|204153.6|204063.6|318
1731930600000|2024-11-18 11:50:00|204173.5|204083.5|204168.2|204078.2|204222.2|204132.2|204158.3|204068.3|581
1731930900000|2024-11-18 11:55:00|204162.3|204072.3|204265.4|204215.4|204358.8|204291|204143.8|204068.8|399
1731931200000|2024-11-18 12:00:00|204279.2|204229.2|204173.3|204123.3|204306.9|204244.4|204147.7|204097.7|594
1731931500000|2024-11-18 12:05:00|204175.2|204125.2|204170|204120|204259.9|204209.9|204161.4|204098.2|557
1731931800000|2024-11-18 12:10:00|204169.9|204119.9|204196.3|204106.3|204209.5|204159.5|204123.7|204073.7|624
1731932100000|2024-11-18 12:15:00|204200.5|204110.5|203961|203871|204200.5|204127.2|203879.2|203816.3|584
1731932400000|2024-11-18 12:20:00|203959|203869|203955.8|203865.8|203979.2|203889.2|203881.8|203791.8|417
1731932700000|2024-11-18 12:25:00|203961.8|203871.8|203964.6|203914.6|204019.7|203933.8|203919.9|203829.9|445
1731933000000|2024-11-18 12:30:00|203965.6|203915.6|204018.2|203928.2|204095.8|204029.9|203904.5|203854.5|480
1731933300000|2024-11-18 12:35:00|204016.2|203926.2|204012|203962|204061.3|204011.3|203865.1|203802.3|383
1731933600000|2024-11-18 12:40:00|204012.8|203962.8|203990.6|203940.6|204053.5|204003.5|203987.7|203937.7|454
1731933900000|2024-11-18 12:45:00|203990.4|203940.4|203991|203941|204069.7|204019.7|203903.3|203853.3|349
1731934200000|2024-11-18 12:50:00|204000.8|203950.8|203867|203817|204123.9|204065.7|203866.7|203795|536
1731934500000|2024-11-18 12:55:00|203859.2|203809.2|203779.2|203729.2|203890.5|203823.4|203756.9|203706.9|597
1731934800000|2024-11-18 13:00:00|203770.2|203720.2|203880.3|203830.3|203885.6|203835.6|203763.3|203713.3|411
1731935100000|2024-11-18 13:05:00|203880.6|203830.6|203802.2|203752.2|203907|203857|203742.3|203692.3|461
1731935400000|2024-11-18 13:10:00|203800.2|203750.2|203954.1|203904.1|204031.5|203969.2|203792.5|203742.5|450
1731935700000|2024-11-18 13:15:00|203946.6|203896.6|203951.6|203901.6|203970.4|203920.4|203881.6|203828|468
1731936000000|2024-11-18 13:20:00|203977.3|203927.3|204004.7|203954.7|204126.7|204076.7|203936.7|203880|761
1731936300000|2024-11-18 13:25:00|204006.3|203956.3|203849.2|203799.2|204007.5|203957.5|203758.2|203708.2|567
1731936600000|2024-11-18 13:30:00|203847.2|203797.2|203803.9|203753.9|203876.1|203820.4|203781.9|203725.4|530
1731936900000|2024-11-18 13:35:00|203803.7|203753.7|203834.1|203784.1|203880.3|203830.3|203784.7|203734.7|551
1731937200000|2024-11-18 13:40:00|203831.5|203781.5|203822.8|203772.8|203893.5|203821.6|203767.5|203717.5|653
1731937500000|2024-11-18 13:45:00|203822.7|203772.7|203953|203863|203953|203889.5|203822.7|203772.7|508
1731937800000|2024-11-18 13:50:00|203936.7|203886.7|203937.5|203887.5|203961.1|203897.9|203821.4|203771.4|416
1731938100000|2024-11-18 13:55:00|203938|203888|203857.7|203807.7|203946|203890.2|203770.2|203720.2|640
1731938400000|2024-11-18 14:00:00|203866.7|203816.7|203848.6|203798.6|203867.5|203817.5|203756.8|203686.9|490
1731938700000|2024-11-18 14:05:00|203840.6|203790.6|203889|203839|203913.7|203863.7|203820.8|203770.8|687
1731939000000|2024-11-18 14:10:00|203890.5|203840.5|203892|203802|203944|203894|203820.4|203770.4|431
1731939300000|2024-11-18 14:15:00|203891.7|203801.7|203934.9|203844.9|203977.4|203899.6|203878.4|203792.3|378
1731939600000|2024-11-18 14:20:00|203930.7|203840.7|203933.4|203843.4|203977.7|203907.6|203873.2|203820.4|440
1731939900000|2024-11-18 14:25:00|203928.3|203838.3|203938.7|203888.7|203968.8|203888.7|203909.9|203819.9|264
1731940200000|2024-11-18 14:30:00|203941.1|203891.1|203789.8|203739.8|203955.5|203891.1|203758.9|203708.9|340
1731940500000|2024-11-18 14:35:00|203792.8|203742.8|203582|203532|203798.7|203748.7|203550.3|203500.3|578
1731940800000|2024-11-18 14:40:00|203584.2|203534.2|203916.1|203866.1|203918.2|203868.2|203556.9|203506.9|683
1731941100000|2024-11-18 14:45:00|203916.3|203866.3|203752.5|203702.5|203919|203869|203749.5|203699.5|646
1731941400000|2024-11-18 14:50:00|203749.5|203699.5|203704.1|203654.1|203840.8|203790.8|203684.4|203634.4|674
1731941700000|2024-11-18 14:55:00|203703.9|203653.9|203610.8|203560.8|203767.6|203717.6|203593.9|203543.9|523
1731942000000|2024-11-18 15:00:00|203608.7|203558.7|203470.3|203420.3|203618.5|203568.5|203442.2|203392.2|338
1731942300000|2024-11-18 15:05:00|203470.8|203420.8|203501|203451|203507.5|203457.5|203407|203357|547
1731942600000|2024-11-18 15:10:00|203503.7|203453.7|203661.1|203611.1|203681.6|203631.6|203501.2|203451.2|513
1731942900000|2024-11-18 15:15:00|203658.3|203608.3|203692|203642|203767.1|203706.2|203639.3|203589.3|464
1731943200000|2024-11-18 15:20:00|203702.1|203652.1|203493.3|203443.3|203715.3|203665.3|203450.2|203400.2|577
1731943500000|2024-11-18 15:25:00|203490.1|203440.1|203480.1|203430.1|203545.4|203495.4|203408.1|203358.1|524
1731943800000|2024-11-18 15:30:00|203476.8|203426.8|203257.2|203207.2|203497.5|203426.8|203240.3|203185.3|672
1731944100000|2024-11-18 15:35:00|203258.4|203208.4|203336.8|203286.8|203365.6|203315.6|203191.9|203119.4|436
1731944400000|2024-11-18 15:40:00|203337|203287|203288.4|203238.4|203391.9|203341.9|203251.5|203201.5|610
1731944700000|2024-11-18 15:45:00|203288.2|203238.2|203136.1|203086.1|203296.1|203242|203113|203063|592
1731945000000|2024-11-18 15:50:00|203138.5|203088.5|202805|202755|203138.5|203088.5|202787.1|202737.1|737
1731945300000|2024-11-18 15:55:00|202815|202765|202944.3|202894.3|202965.3|202915.3|202803.7|202753.7|715
1731945600000|2024-11-18 16:00:00|202941.1|202891.1|202702.5|202652.5|202946.5|202896.5|202637.4|202587.4|633
1731945900000|2024-11-18 16:05:00|202701.8|202651.8|202718.2|202668.2|202760.6|202710.6|202633.4|202583.4|599
1731946200000|2024-11-18 16:10:00|202715.5|202665.5|202696|202646|202764.4|202714.4|202621.5|202571.5|550
1731946500000|2024-11-18 16:15:00|202701.8|202651.8|202798.9|202748.9|202918.7|202844.7|202683.9|202633.9|361
1731946800000|2024-11-18 16:20:00|202798.5|202748.5|202732.7|202682.7|202911.2|202821.2|202628|202578|616
1731947100000|2024-11-18 16:25:00|202730.3|202680.3|202984.8|202894.8|203000.7|202947|202723.1|202656.5|470
1731947400000|2024-11-18 16:30:00|202984.7|202894.7|202977.3|202927.3|202998.8|202933.1|202852.8|202789.1|439
1731947700000|2024-11-18 16:35:00|202975.4|202925.4|202955.1|202905.1|202988.2|202938.2|202899.3|202849.3|390
1731948000000|2024-11-18 16:40:00|202945.5|202895.5|202901.9|202851.9|202945.5|202895.5|202805.4|202755.4|341
1731948300000|2024-11-18 16:45:00|202923.3|202873.3|202881.1|202831.1|202984.2|202922|202827.2|202777.2|330
1731948600000|2024-11-18 16:50:00|202883.1|202833.1|202720|202670|202938.6|202888.6|202718|202668|472
1731948900000|2024-11-18 16:55:00|202716.6|202666.6|202737.6|202687.6|202801.6|202729.1|202702.6|202620.8|568
1731949200000|2024-11-18 17:00:00|202729|202679|202702.4|202652.4|202754.4|202695|202650|202585.3|551
1731949500000|2024-11-18 17:05:00|202703.9|202653.9|202763|202713|202790.4|202740.4|202703.4|202653.4|622
1731949800000|2024-11-18 17:10:00|202763.5|202713.5|202986.6|202936.6|202991.2|202941.2|202740.1|202690.1|544
1731950100000|2024-11-18 17:15:00|202981.1|202931.1|203355.8|203305.8|203371.8|203321.8|202981.1|202931.1|559
1731950400000|2024-11-18 17:20:00|203358.9|203308.9|203361.3|203311.3|203412.1|203362.1|203293.9|203243.9|660
1731950700000|2024-11-18 17:25:00|203348.1|203298.1|203453.3|203403.3|203523.4|203446.8|203337.9|203287.9|463
1731951000000|2024-11-18 17:30:00|203484.7|203394.7|203365.4|203315.4|203618.2|203528.2|203355.9|203305.9|558
1731951300000|2024-11-18 17:35:00|203365.1|203315.1|203393.8|203343.8|203419.5|203361.4|203308|203258|546
1731951600000|2024-11-18 17:40:00|203399.1|203349.1|203265.8|203215.8|203427.9|203377.9|203227.3|203177.3|477
1731951900000|2024-11-18 17:45:00|203269.2|203219.2|203050|203000|203289.9|203239.9|203040.5|202990.5|525
1731952200000|2024-11-18 17:50:00|203056.2|203006.2|202902.8|202852.8|203059.9|203009.9|202874.6|202824.6|306
1731952500000|2024-11-18 17:55:00|202908.9|202858.9|202986.9|202936.9|202994|202944|202832.5|202782.5|503
1731952800000|2024-11-18 18:00:00|202974|202924|202876.9|202826.9|203038.1|202988.1|202873.8|202823.8|449
1731953100000|2024-11-18 18:05:00|202875.1|202825.1|202857.1|202807.1|202906.8|202856.8|202847.9|202797.9|518
1731953400000|2024-11-18 18:10:00|202857.2|202807.2|202721|202671|202869.4|202819.4|202680.7|202630.7|513
1731953700000|2024-11-18 18:15:00|202720.4|202670.4|202716|202666|202743.5|202693.5|202688.7|202638.7|331
1731954000000|2024-11-18 18:20:00|202719.9|202669.9|202523.8|202473.8|202721.2|202671.2|202514.2|202464.2|367
1731954300000|2024-11-18 18:25:00|202524.3|202474.3|202413.9|202323.9|202583|202517.8|202353.4|202299.9|355
1731954600000|2024-11-18 18:30:00|202412.9|202322.9|202261.5|202211.5|202419.8|202358.6|202128.3|202078.3|587
1731954900000|2024-11-18 18:35:00|202259.3|202209.3|202269.5|202219.5|202347.9|202297.9|202220.1|202170.1|511
1731955200000|2024-11-18 18:40:00|202272.1|202222.1|202399|202309|202404.7|202328.8|202253.2|202203.2|516
1731955500000|2024-11-18 18:45:00|202399.4|202309.4|202246.7|202196.7|202438.5|202348.5|202217.1|202167.1|737
1731955800000|2024-11-18 18:50:00|202247.6|202197.6|202150.4|202100.4|202264|202198.9|202106.5|202028.4|420
1731956100000|2024-11-18 18:55:00|202155.8|202105.8|202239.8|202149.8|202245|202180.9|202147.2|202097.2|406
1731956400000|2024-11-18 19:00:00|202238|202148|202380.5|202290.5|202381|202291|202205.2|202115.2|543
1731956700000|2024-11-18 19:05:00|202380.2|202290.2|202289|202199|202399.8|202324.9|202182|202102.4|376
1731957000000|2024-11-18 19:10:00|202289.2|202199.2|202088.6|202038.6|202341.7|202291.7|202065.1|202015.1|516
1731957300000|2024-11-18 19:15:00|202088.8|202038.8|202191.2|202141.2|202247.1|202180.9|202088.8|202038.8|486
1731957600000|2024-11-18 19:20:00|202189.4|202139.4|202256.2|202166.2|202286.4|202236.4|202142|202092|607
1731957900000|2024-11-18 19:25:00|202256|202166|202280.1|202190.1|202287|202197|202233.6|202143.6|433
1731958200000|2024-11-18 19:30:00|202274.7|202184.7|202303.7|202253.7|202391|202314.8|202272.2|202183.8|480
1731958500000|2024-11-18 19:35:00|202297.9|202247.9|202342.7|202292.7|202369.5|202313.6|202263.3|202213.3|504
1731958800000|2024-11-18 19:40:00|202347.8|202297.8|202323.6|202273.6|202384.3|202314.8|202299.3|202234.8|445
1731959100000|2024-11-18 19:45:00|202327.2|202277.2|202197.6|202107.6|202327.2|202277.2|202145.9|202089.2|598
1731959400000|2024-11-18 19:50:00|202193.8|202103.8|202150.2|202100.2|202215.2|202165.2|202132|202082|431
1731959700000|2024-11-18 19:55:00|202148.1|202098.1|202153.8|202103.8|202229.8|202179.8|202131.8|202081.8|468
1731960000000|2024-11-18 20:00:00|202157.4|202107.4|202202.6|202152.6|202248.7|202176.4|202145.7|202095.7|396
1731960300000|2024-11-18 20:05:00|202203.1|202153.1|202235.9|202185.9|202259.5|202201.7|202200.5|202149.3|532
1731960600000|2024-11-18 20:10:00|202233.5|202183.5|202245.4|202195.4|202257.9|202207.9|202174.2|202124.2|346
1731960900000|2024-11-18 20:15:00|202247.7|202197.7|202309|202219|202324.2|202252.5|202247.6|202197.6|432
1731961200000|2024-11-18 20:20:00|202304.2|202214.2|202376.9|202286.9|202394.4|202326.2|202285.6|202195.6|301
1731961500000|2024-11-18 20:25:00|202375|202285|202361.1|202311.1|202384.5|202313.3|202351.4|202274.2|170
1731961800000|2024-11-18 20:30:00|202362.6|202312.6|202497.4|202447.4|202510|202449.9|202357.5|202307.5|326
1731962100000|2024-11-18 20:35:00|202489.6|202439.6|202460.4|202370.4|202507.5|202448|202415.6|202345.7|444
1731962400000|2024-11-18 20:40:00|202460.2|202370.2|202517.3|202467.3|202517.3|202467.3|202433.6|202365|536
1731962700000|2024-11-18 20:45:00|202517.7|202467.7|202424.5|202374.5|202517.7|202467.7|202397|202331.9|320
1731963000000|2024-11-18 20:50:00|202431.2|202381.2|202436.2|202386.2|202459.9|202395.3|202379.5|202316.6|554
1731963300000|2024-11-18 20:55:00|202397.2|202347.2|202421.9|202371.9|202440.2|202390.2|202365.6|202315.6|368
1731963600000|2024-11-18 21:00:00|202422.4|202372.4|202322.7|202272.7|202423.6|202373.6|202317.6|202237.7|330
1731963900000|2024-11-18 21:05:00|202323.4|202273.4|202319.8|202229.8|202356.1|202306.1|202299.4|202222.3|241
1731964200000|2024-11-18 21:10:00|202323.3|202233.3|202315.4|202225.4|202366.7|202276.7|202298.2|202210.5|135
1731964500000|2024-11-18 21:15:00|202315.1|202225.1|202290.2|202240.2|202331.5|202258.3|202277.9|202224.9|221
1731964800000|2024-11-18 21:20:00|202290.9|202240.9|202285.8|202235.8|202307.6|202240.9|202269.6|202197.5|208
1731965100000|2024-11-18 21:25:00|202283.6|202233.6|202311.4|202221.4|202313.4|202244.5|202276.7|202212.4|317
1731965400000|2024-11-18 21:30:00|202312.6|202222.6|202333.6|202243.6|202343.6|202264.6|202293.8|202203.8|308
1731965700000|2024-11-18 21:35:00|202334|202244|202299.3|202209.3|202339.3|202249.3|202277.3|202207.7|124
1731966000000|2024-11-18 21:40:00|202298.6|202208.6|202199.6|202109.6|202303.5|202213.5|202175.3|202085.3|250
1731966300000|2024-11-18 21:45:00|202197|202107|202185.3|202095.3|202228|202138|202182.4|202092.4|203
1731966600000|2024-11-18 21:50:00|202185.5|202095.5|202198.8|202108.8|202214.5|202124.5|202185.5|202095.5|134
1731966900000|2024-11-18 21:55:00|202195.3|202105.3|202258.5|202029|202258.5|202127.4|202174.4|202029|117
1731967200000|2024-11-18 22:00:00|202278.5|202020.2|202288.5|201978.5|202288.5|202020.2|202278.5|201978.5|3
1731967800000|2024-11-18 22:10:00|202296.5|201986.5|202296.5|201986.5|202296.5|201986.5|202296.5|201986.5|1
1731968100000|2024-11-18 22:15:00|202296|201986|202278|201973|202298.5|201988.5|202265|201955|8
1731968400000|2024-11-18 22:20:00|202273.2|201963.2|202273.2|201963.2|202273.2|201963.2|202273.2|201963.2|1
1731968700000|2024-11-18 22:25:00|202273.5|201963.5|202280|201972|202280|201972|202273.5|201963.5|2
1731969000000|2024-11-18 22:30:00|202278|201973|202273|201963|202280|201973|202273|201963|4
1731969300000|2024-11-18 22:35:00|202276|201968|202276|201968|202276|201968|202276|201968|1
1731969900000|2024-11-18 22:45:00|202275|201970|202273.5|201963.5|202276|201970|202273.5|201963.5|3
1731970200000|2024-11-18 22:50:00|202276|201968|202273.5|201963.5|202276|201968|202273.5|201963.5|2
1731970500000|2024-11-18 22:55:00|202271.8|201961.8|202275|201970|202275|201970|202271.8|201961.8|2
1731970800000|2024-11-18 23:00:00|202270|201960|202214.7|202124.7|202290|202124.9|202186.5|201960|89
1731971100000|2024-11-18 23:05:00|202214.4|202124.4|202214.5|202124.5|202259|202124.5|202205.4|202097|22
1731971400000|2024-11-18 23:10:00|202214.4|202124.4|202210|202120|202223|202133|202210|202120|35
1731971700000|2024-11-18 23:15:00|202216.5|202126.5|202209.8|202119.8|202226|202136|202206.8|202116.8|46
1731972000000|2024-11-18 23:20:00|202210|202120|202191|202101|202210|202120|202189|202099|12
1731972300000|2024-11-18 23:25:00|202192.5|202102.5|202180.5|202090.5|202203|202113|202180.5|202090.5|66
1731972600000|2024-11-18 23:30:00|202180.8|202090.8|202200.5|202110.5|202201|202111|202179.8|202089.8|160
1731972900000|2024-11-18 23:35:00|202201.5|202111.5|202183.1|202093.1|202205.8|202115.8|202182.8|202092.8|90
1731973200000|2024-11-18 23:40:00|202182.9|202092.9|202192.5|202102.5|202196|202106|202180.4|202090.4|69
1731973500000|2024-11-18 23:45:00|202185.5|202095.5|202183.4|202093.4|202195|202105|202181.3|202091.3|64
1731973800000|2024-11-18 23:50:00|202181.3|202091.3|202197.3|202107.3|202197.3|202107.3|202179.5|202089.5|59
1731974100000|2024-11-18 23:55:00|202197|202107|202206.5|202116.5|202207|202117|202194.8|202104.8|102
1731974400000|2024-11-19 00:00:00|202207|202117|202208.4|202118.4|202220.1|202130.1|202201.8|202111.8|162
1731974700000|2024-11-19 00:05:00|202207|202117|202203.5|202113.5|202207|202117|202195.7|202105.7|70
1731975000000|2024-11-19 00:10:00|202204|202114|202204.5|202114.5|202204.5|202114.5|202198|202108|16
1731975300000|2024-11-19 00:15:00|202204|202114|202193.5|202103.5|202204.5|202114.5|202176.4|202086.4|227
1731975600000|2024-11-19 00:20:00|202193.6|202103.6|202201.9|202111.9|202205.5|202115.5|202190.7|202100.7|87
1731975900000|2024-11-19 00:25:00|202204|202114|202239.8|202149.8|202254.2|202164.2|202181.4|202091.4|93
1731976200000|2024-11-19 00:30:00|202240|202150|202249|202159|202253.1|202163.1|202215.4|202125.4|70
1731976500000|2024-11-19 00:35:00|202251.5|202161.5|202271|202181|202307|202181|202244|202131|31
1731976800000|2024-11-19 00:40:00|202266.3|202176.3|202204.6|202114.6|202301|202182.7|202162|202072|74
1731977100000|2024-11-19 00:45:00|202201|202111|202259.9|202106.9|202273|202163.7|202200.5|202089|47
1731977400000|2024-11-19 00:50:00|202271|202090|202194.7|202104.7|202271|202145.5|202192.6|202090|105
1731977700000|2024-11-19 00:55:00|202199.3|202109.3|202245.8|202155.8|202245.8|202155.8|202191.9|202101.9|82
1731978000000|2024-11-19 01:00:00|202246.1|202156.1|202250.6|202160.6|202266.6|202176.6|202240.2|202150.2|75
1731978300000|2024-11-19 01:05:00|202246.4|202156.4|202211.7|202121.7|202256.6|202166.6|202203|202113|69
1731978600000|2024-11-19 01:10:00|202211.5|202121.5|202153.7|202063.7|202211.5|202121.5|202146|202056|124
1731978900000|2024-11-19 01:15:00|202153.4|202063.4|202123.7|202033.7|202153.7|202079|202105.2|202015.2|267
1731979200000|2024-11-19 01:20:00|202121.2|202031.2|202160.5|202070.5|202165.1|202075.1|202114.8|202024.8|183
1731979500000|2024-11-19 01:25:00|202156|202066|202133.1|202043.1|202170.7|202080.7|202111|202021|92
1731979800000|2024-11-19 01:30:00|202130.8|202040.8|202156.6|202066.6|202209.8|202119.8|202128.8|202038.8|190
1731980100000|2024-11-19 01:35:00|202157.8|202067.8|202186.3|202096.3|202196.3|202106.3|202145.9|202055.9|161
1731980400000|2024-11-19 01:40:00|202184.7|202094.7|202155.3|202065.3|202185.3|202095.3|202147.2|202057.2|110
1731980700000|2024-11-19 01:45:00|202157.7|202067.7|202144.9|202054.9|202167|202077|202133.7|202043.7|81
1731981000000|2024-11-19 01:50:00|202147.1|202057.1|202122.5|202032.5|202155.2|202065.2|202119.7|202029.7|157
1731981300000|2024-11-19 01:55:00|202126|202036|202116.3|202026.3|202136.4|202046.4|202089.5|201999.5|82
1731981600000|2024-11-19 02:00:00|202114.3|202024.3|202115.9|202025.9|202122.4|202032.4|202092|202002|87
1731981900000|2024-11-19 02:05:00|202113.4|202023.4|202166.3|202076.3|202188.3|202098.3|202089.9|201999.9|73
1731982200000|2024-11-19 02:10:00|202163.5|202073.5|202250.9|202160.9|202293.5|202203.5|202161.5|202071.5|81
1731982500000|2024-11-19 02:15:00|202250.7|202160.7|202235.1|202145.1|202250.7|202160.7|202190.3|202100.3|155
1731982800000|2024-11-19 02:20:00|202233.9|202143.9|202189.9|202099.9|202241.6|202151.6|202186.5|202096.5|92
1731983100000|2024-11-19 02:25:00|202196.5|202106.5|202190.8|202100.8|202215.1|202125.1|202178.7|202088.7|64
1731983400000|2024-11-19 02:30:00|202192.1|202102.1|202219.9|202129.9|202227.5|202137.5|202172.7|202082.7|86
1731983700000|2024-11-19 02:35:00|202218.1|202128.1|202236.2|202146.2|202241.2|202151.2|202186.2|202096.2|76
1731984000000|2024-11-19 02:40:00|202237|202147|202260.5|202170.5|202264.6|202174.6|202225.8|202135.8|74
1731984300000|2024-11-19 02:45:00|202264.6|202174.6|202230|202140|202264.6|202174.6|202222.2|202132.2|76
1731984600000|2024-11-19 02:50:00|202231.9|202141.9|202186.4|202096.4|202231.9|202141.9|202180|202090|83
1731984900000|2024-11-19 02:55:00|202187.2|202097.2|202200.4|202110.4|202208|202118|202174.9|202084.9|181
1731985200000|2024-11-19 03:00:00|202202.9|202112.9|202123.7|202033.7|202207.1|202117.1|202110|202020|124
1731985500000|2024-11-19 03:05:00|202130.2|202040.2|202144.5|202054.5|202154.8|202064.8|202130.2|202040.2|76
1731985800000|2024-11-19 03:10:00|202145.5|202055.5|202110.3|202020.3|202149|202059|202109.5|202019.5|64
1731986100000|2024-11-19 03:15:00|202107.5|202017.5|202090|202000|202114.3|202024.3|202055|201996|82
1731986400000|2024-11-19 03:20:00|202091.5|202001.5|202107.3|202017.3|202113.9|202027.9|202076|201999.5|63
1731986700000|2024-11-19 03:25:00|202109.5|202019.5|202098.5|202008.5|202122|202032|202090.5|202000.5|69
1731987000000|2024-11-19 03:30:00|202099|202009|202094.7|202004.7|202099.2|202018.5|202068.5|201981.5|52
1731987300000|2024-11-19 03:35:00|202095.9|202005.9|202126.5|202036.5|202131.6|202071|202090.3|202000.3|67
1731987600000|2024-11-19 03:40:00|202128.5|202038.5|202089.5|201999.5|202128.5|202038.5|202079.1|201989.1|38
1731987900000|2024-11-19 03:45:00|202089.3|201999.3|202072.3|202022.3|202096.8|202030.6|202070.5|201989|29
1731988200000|2024-11-19 03:50:00|202083.5|201993.5|202077.9|202027.9|202094.6|202044.6|202076.1|201992.5|73
1731988500000|2024-11-19 03:55:00|202075.3|202025.3|202053|202003|202097.1|202031.4|202045.2|201984|87
1731988800000|2024-11-19 04:00:00|202056.7|202006.7|202099.7|202049.7|202101.3|202051.3|202035.9|201985.9|87
1731989100000|2024-11-19 04:05:00|202096.4|202046.4|202129.2|202079.2|202141.3|202091.3|202094.8|202028.9|35
1731989400000|2024-11-19 04:10:00|202143.2|202053.2|202163.5|202073.5|202164|202093.3|202134.2|202053.2|20
1731989700000|2024-11-19 04:15:00|202162.3|202072.3|202165|202075|202169.5|202100.6|202142.9|202071.6|21
1731990000000|2024-11-19 04:20:00|202166.6|202076.6|202162.6|202112.6|202183.9|202120.7|202145.9|202075|68
1731990300000|2024-11-19 04:25:00|202165.5|202115.5|202158.9|202108.9|202186|202121.5|202143|202087|41
1731990600000|2024-11-19 04:30:00|202154.2|202104.2|202183.6|202093.6|202185.5|202119.7|202151|202075.5|38
1731990900000|2024-11-19 04:35:00|202173|202083|202181.2|202091.2|202253|202163|202159|202083|113
1731991200000|2024-11-19 04:40:00|202184.8|202094.8|202181|202091|202226.5|202136.5|202165.9|202089.1|270
1731991500000|2024-11-19 04:45:00|202183.4|202093.4|202192.9|202102.9|202202.6|202112.6|202182.9|202092.9|30
1731991800000|2024-11-19 04:50:00|202184.3|202094.3|202230.5|202140.5|202248.9|202158.9|202184.3|202094.3|73
1731992100000|2024-11-19 04:55:00|202233|202143|202232.8|202142.8|202239.9|202149.9|202224.1|202134.1|64
1731992400000|2024-11-19 05:00:00|202232.1|202142.1|202276.4|202186.4|202284.9|202194.9|202227.2|202137.2|52
1731992700000|2024-11-19 05:05:00|202273.6|202183.6|202276.4|202186.4|202283.3|202193.3|202245.1|202155.1|34
1731993000000|2024-11-19 05:10:00|202282|202192|202263.7|202173.7|202282|202192|202259.6|202169.6|28
1731993300000|2024-11-19 05:15:00|202262.1|202172.1|202249.5|202159.5|202262.1|202172.1|202206.4|202116.4|112
1731993600000|2024-11-19 05:20:00|202252|202162|202247.2|202157.2|202269.6|202179.6|202224.2|202134.2|133
1731993900000|2024-11-19 05:25:00|202255|202165|202246.6|202156.6|202260.8|202170.8|202242.8|202152.8|80
1731994200000|2024-11-19 05:30:00|202246.1|202156.1|202285.8|202195.8|202293.5|202203.5|202239.1|202149.1|57
1731994500000|2024-11-19 05:35:00|202278.4|202188.4|202287.5|202197.5|202291.5|202201.5|202274.3|202184.3|61
1731994800000|2024-11-19 05:40:00|202277.1|202187.1|202287.7|202197.7|202293.5|202203.5|202271.4|202181.4|108
1731995100000|2024-11-19 05:45:00|202277.3|202187.3|202288.4|202198.4|202293.5|202203.5|202274.3|202184.3|77
1731995400000|2024-11-19 05:50:00|202291.4|202201.4|202319.3|202229.3|202349.4|202259.4|202291.4|202201.4|81
1731995700000|2024-11-19 05:55:00|202313.9|202223.9|202251.9|202161.9|202320.1|202230.1|202244.2|202154.2|166
1731996000000|2024-11-19 06:00:00|202249.1|202159.1|202229.9|202139.9|202266.9|202176.9|202191.7|202112|237
1731996300000|2024-11-19 06:05:00|202224.3|202134.3|202254.5|202164.5|202308.7|202218.7|202221.4|202131.4|145
1731996600000|2024-11-19 06:10:00|202249.1|202159.1|202267.1|202177.1|202283.1|202220|202227.8|202154.6|71
1731996900000|2024-11-19 06:15:00|202263.2|202173.2|202204.4|202154.4|202263.2|202201.5|202200.4|202150.4|270
1731997200000|2024-11-19 06:20:00|202207.3|202157.3|202198.9|202148.9|202223.8|202173.8|202174.9|202086.8|187
1731997500000|2024-11-19 06:25:00|202202.1|202152.1|202245.8|202155.8|202271.3|202193|202189.3|202117.6|307
1731997800000|2024-11-19 06:30:00|202244.2|202154.2|202266.9|202176.9|202271.8|202181.8|202194.3|202122.6|408
1731998100000|2024-11-19 06:35:00|202262.6|202172.6|202238.9|202148.9|202273|202183|202232.2|202142.2|227
1731998400000|2024-11-19 06:40:00|202233.8|202143.8|202223.4|202133.4|202242.9|202152.9|202190.9|202100.9|133
1731998700000|2024-11-19 06:45:00|202218.9|202128.9|202190.5|202100.5|202237.8|202147.8|202183.8|202093.8|186
1731999000000|2024-11-19 06:50:00|202180.7|202090.7|202196.5|202106.5|202203|202113|202145|202055|123
1731999300000|2024-11-19 06:55:00|202198|202108|202241.5|202151.5|202247|202157|202186.5|202096.5|115
1731999600000|2024-11-19 07:00:00|202245|202155|202339.4|202249.4|202371|202281|202245|202155|650
1731999900000|2024-11-19 07:05:00|202340.9|202250.9|202377.2|202287.2|202425.3|202335.3|202337.7|202247.7|509
1732000200000|2024-11-19 07:10:00|202377.1|202287.1|202570.9|202480.9|202571|202493.9|202376|202286|422
1732000500000|2024-11-19 07:15:00|202571|202481|202369.8|202279.8|202571|202481|202349.8|202259.8|402
1732000800000|2024-11-19 07:20:00|202369.6|202279.6|202334.2|202244.2|202369.9|202279.9|202284.3|202194.3|477
1732001100000|2024-11-19 07:25:00|202330.8|202240.8|202367.1|202277.1|202371.3|202281.3|202305.3|202215.3|479
1732001400000|2024-11-19 07:30:00|202366.4|202276.4|202135.6|202045.6|202366.4|202276.4|202135.4|202045.4|524
1732001700000|2024-11-19 07:35:00|202129.9|202039.9|202095.4|202005.4|202172.2|202082.2|202088.4|201998.4|498
1732002000000|2024-11-19 07:40:00|202102.3|202012.3|202191.8|202101.8|202251.1|202161.1|202102.3|202012.3|349
1732002300000|2024-11-19 07:45:00|202194.3|202104.3|202209.2|202119.2|202218.3|202128.3|202182|202092|352
1732002600000|2024-11-19 07:50:00|202211.1|202121.1|202121|202031|202256.9|202166.9|202088.5|201998.5|317
1732002900000|2024-11-19 07:55:00|202119.3|202029.3|202209.5|202119.5|202240|202150|202119.3|202029.3|559
1732003200000|2024-11-19 08:00:00|202210.9|202120.9|202159.5|202069.5|202249|202159|202101.2|202011.2|818
1732003500000|2024-11-19 08:05:00|202161.3|202071.3|202102.3|202052.3|202170.8|202080.8|202094.3|202016|887
1732003800000|2024-11-19 08:10:00|202087.8|202037.8|202093.9|202043.9|202145.7|202072.6|202042.7|201971.7|646
1732004100000|2024-11-19 08:15:00|202097.5|202047.5|202048|201998|202110.4|202055.7|202018.5|201968.5|768
1732004400000|2024-11-19 08:20:00|202047.5|201997.5|202019.7|201969.7|202047.5|201997.5|201952.5|201888.5|739
1732004700000|2024-11-19 08:25:00|202022.9|201972.9|202023.1|201973.1|202107.5|202017.5|201987.9|201928.8|1079
1732005000000|2024-11-19 08:30:00|202025.3|201975.3|202050|202000|202145.3|202095.3|202010.3|201945.3|697
1732005300000|2024-11-19 08:35:00|202049.5|201999.5|202504|202414|202504|202414|202048.8|201998.8|697
1732005600000|2024-11-19 08:40:00|202505|202415|202432.1|202342.1|202546.1|202456.1|202342.7|202252.7|951
1732005900000|2024-11-19 08:45:00|202431.3|202341.3|202546.9|202456.9|202627|202575.8|202302.5|202212.5|798
1732006200000|2024-11-19 08:50:00|202546.7|202456.7|202696|202606|202829.1|202753.3|202513.1|202423.1|807
1732006500000|2024-11-19 08:55:00|202692.5|202602.5|202648.1|202558.1|202939.3|202889.3|202568.9|202518.9|867
1732006800000|2024-11-19 09:00:00|202647.8|202557.8|202503.2|202413.2|202688.2|202618.6|202476.5|202386.5|699
1732007100000|2024-11-19 09:05:00|202503.3|202413.3|202572.9|202482.9|202641.3|202551.3|202474.3|202384.3|851
1732007400000|2024-11-19 09:10:00|202571.3|202481.3|202505|202415|202611.9|202521.9|202479.8|202389.8|821
1732007700000|2024-11-19 09:15:00|202503.4|202413.4|203005.8|202915.8|203015.5|202949.5|202503.4|202413.4|949
1732008000000|2024-11-19 09:20:00|203003.2|202913.2|202972.5|202882.5|203132|203042|202820.7|202730.7|947
1732008300000|2024-11-19 09:25:00|202970.3|202880.3|203082.9|202992.9|203221|203131|202968.8|202878.8|930
1732008600000|2024-11-19 09:30:00|203080.4|202990.4|203163.9|203073.9|203304.2|203243|203045.6|202955.6|861
1732008900000|2024-11-19 09:35:00|203164.1|203074.1|203098|203008|203266.2|203185|203058.9|202968.9|749
1732009200000|2024-11-19 09:40:00|203103.5|203013.5|203242.2|203152.2|203262.5|203183.1|203103.5|203013.5|851
1732009500000|2024-11-19 09:45:00|203227.5|203137.5|203187.2|203097.2|203366.6|203292.4|203176.7|203086.7|817
1732009800000|2024-11-19 09:50:00|203207|203117|203130.7|203040.7|203266.2|203176.2|203071|202981|798
1732010100000|2024-11-19 09:55:00|203133.9|203043.9|203050.5|202960.5|203133.9|203043.9|202956.4|202866.4|479
1732010400000|2024-11-19 10:00:00|203032.5|202942.5|202922.5|202832.5|203055.9|202951.7|202893.8|202803.8|486
1732010700000|2024-11-19 10:05:00|202922.8|202832.8|202805.3|202715.3|202977.1|202887.1|202777.1|202696|660
1732011000000|2024-11-19 10:10:00|202823.8|202733.8|202757.1|202667.1|202900.5|202810.5|202746.2|202656.2|620
1732011300000|2024-11-19 10:15:00|202751|202661|202721.5|202631.5|202756.7|202666.7|202593.4|202503.4|580
1732011600000|2024-11-19 10:20:00|202723|202633|202545.7|202455.7|202760.1|202670.1|202528.7|202438.7|582
1732011900000|2024-11-19 10:25:00|202542.6|202452.6|202671|202581|202690.2|202613.3|202496.1|202406.1|540
1732012200000|2024-11-19 10:30:00|202674.8|202584.8|202598|202508|202711.2|202621.2|202585|202495|714
1732012500000|2024-11-19 10:35:00|202580.2|202490.2|202500.4|202410.4|202581|202491|202421.9|202331.9|629
1732012800000|2024-11-19 10:40:00|202504.2|202414.2|202431.8|202341.8|202599.8|202509.8|202418|202328|466
1732013100000|2024-11-19 10:45:00|202432.5|202342.5|202412.2|202322.2|202464.8|202374.8|202380|202290|419
1732013400000|2024-11-19 10:50:00|202412.7|202322.7|202576|202486|202583|202493|202410.9|202320.9|644
1732013700000|2024-11-19 10:55:00|202581.7|202491.7|202418.8|202328.8|202581.7|202491.7|202405.7|202315.7|971
1732014000000|2024-11-19 11:00:00|202407.4|202317.4|202628.2|202538.2|202632|202542|202351.8|202261.8|823
1732014300000|2024-11-19 11:05:00|202629.9|202539.9|202303.7|202213.7|202675.1|202620.2|202281|202191|912
1732014600000|2024-11-19 11:10:00|202305.4|202215.4|202409.8|202319.8|202445.2|202355.2|202304.6|202214.6|480
1732014900000|2024-11-19 11:15:00|202415.5|202325.5|202632.6|202542.6|202638.1|202548.1|202400|202310|522
1732015200000|2024-11-19 11:20:00|202641.8|202551.8|202457.5|202367.5|202725.4|202635.4|202451.8|202361.8|556
1732015500000|2024-11-19 11:25:00|202462.1|202372.1|202556.2|202466.2|202589.9|202499.9|202433.1|202343.1|626
1732015800000|2024-11-19 11:30:00|202555.7|202465.7|202711.1|202621.1|202720.2|202630.2|202553.9|202463.9|483
1732016100000|2024-11-19 11:35:00|202711.3|202621.3|202612.3|202522.3|202726.7|202636.7|202595.8|202505.8|520
1732016400000|2024-11-19 11:40:00|202612.1|202522.1|202414.8|202364.8|202612.1|202522.1|202410.3|202337.1|830
1732016700000|2024-11-19 11:45:00|202414.5|202364.5|202571.7|202481.7|202592.9|202502.9|202357.7|202267.7|773
1732017000000|2024-11-19 11:50:00|202570|202480|202598.5|202508.5|202695.9|202605.9|202534.3|202444.3|957
1732017300000|2024-11-19 11:55:00|202599.9|202509.9|202667|202577|202714.1|202624.1|202539.8|202449.8|827
1732017600000|2024-11-19 12:00:00|202664.7|202574.7|202736.8|202646.8|202813.2|202742.6|202595.6|202519.1|881
1732017900000|2024-11-19 12:05:00|202733.8|202643.8|202746.1|202656.1|202902.9|202852.9|202678.7|202588.7|530
1732018200000|2024-11-19 12:10:00|202745.9|202655.9|202622.4|202532.4|202789.8|202699.8|202603.3|202513.3|478
1732018500000|2024-11-19 12:15:00|202616.4|202526.4|202746.8|202696.8|202821.2|202754.1|202524.1|202434.1|630
1732018800000|2024-11-19 12:20:00|202747.4|202697.4|202567.9|202517.9|202784.4|202719.8|202522.8|202472.8|1058
1732019100000|2024-11-19 12:25:00|202568.2|202518.2|202591.6|202541.6|202628.5|202564.9|202454.4|202402|842
1732019400000|2024-11-19 12:30:00|202597.2|202547.2|202549.3|202499.3|202652|202602|202468.4|202397.6|448
1732019700000|2024-11-19 12:35:00|202547|202497|202632.6|202582.6|202665.2|202615.2|202536.3|202470.8|578
1732020000000|2024-11-19 12:40:00|202627.4|202577.4|202635.8|202585.8|202754.9|202704.9|202502.8|202452.8|673
1732020300000|2024-11-19 12:45:00|202636.1|202586.1|202686.2|202636.2|202756.3|202706.3|202590.2|202540.2|781
1732020600000|2024-11-19 12:50:00|202688.6|202638.6|202710.8|202660.8|202729.1|202679.1|202626.9|202576.9|805
1732020900000|2024-11-19 12:55:00|202681.9|202631.9|202706.1|202616.1|202723.3|202672.3|202658.6|202607.1|676
1732021200000|2024-11-19 13:00:00|202712.2|202622.2|203155|203105|203172.1|203122.1|202691.5|202620.2|630
1732021500000|2024-11-19 13:05:00|203155.6|203105.6|203208.1|203158.1|203388.7|203309.1|203090.1|203040.1|623
1732021800000|2024-11-19 13:10:00|203202.3|203152.3|203294|203204|203455.2|203405.2|203161.7|203111.7|581
1732022100000|2024-11-19 13:15:00|203292.2|203202.2|203350.9|203260.9|203395.3|203324.7|203171.8|203121.8|664
1732022400000|2024-11-19 13:20:00|203359.5|203269.5|203366.8|203316.8|203464.3|203378|203242|203159.2|693
1732022700000|2024-11-19 13:25:00|203366.6|203316.6|203260.5|203083|203448.9|203398.9|203157.7|203067.7|537
1732023000000|2024-11-19 13:30:00|203266|203088.7|203136.8|203086.8|203270|203147.8|203077.5|203019.8|576
1732023300000|2024-11-19 13:35:00|203136.5|203086.5|202912.8|202862.8|203139.1|203089.1|202840.3|202790.3|784
1732023600000|2024-11-19 13:40:00|202912.7|202862.7|203010.9|202960.9|203089.1|203031.7|202815.6|202765.6|718
1732023900000|2024-11-19 13:45:00|203010.7|202960.7|203103.4|203053.4|203115.9|203065.9|202973.4|202923.4|741
1732024200000|2024-11-19 13:50:00|203105.5|203055.5|202996.4|202946.4|203115|203065|202871.6|202821.6|712
1732024500000|2024-11-19 13:55:00|203008.3|202958.3|203146.9|203096.9|203217.9|203167.9|202905.4|202855.4|782
1732024800000|2024-11-19 14:00:00|203156.5|203106.5|203017|202967|203193.5|203143.5|203010.6|202960.6|907
1732025100000|2024-11-19 14:05:00|203015.6|202965.6|202669.1|202619.1|203082.9|203032.9|202643|202593|896
1732025400000|2024-11-19 14:10:00|202669.3|202619.3|202608|202558|202728.8|202678.8|202599|202549|711
1732025700000|2024-11-19 14:15:00|202615.9|202565.9|202751.1|202701.1|202842.1|202790.2|202610.5|202560.5|584
1732026000000|2024-11-19 14:20:00|202753|202703|202675.8|202625.8|202790.2|202740.2|202588.3|202538.3|680
1732026300000|2024-11-19 14:25:00|202679.3|202629.3|202639.3|202589.3|202706.4|202656.4|202546|202496|424
1732026600000|2024-11-19 14:30:00|202630.4|202580.4|202648.5|202598.5|202687.1|202637.1|202404|202354|743
1732026900000|2024-11-19 14:35:00|202651.8|202601.8|202581.2|202531.2|202656|202606|202459.5|202409.5|796
1732027200000|2024-11-19 14:40:00|202587.2|202537.2|202554.4|202504.4|202646.5|202596.5|202480.4|202430.4|616
1732027500000|2024-11-19 14:45:00|202557.2|202507.2|202582.4|202532.4|202641|202591|202414.1|202364.1|729
1732027800000|2024-11-19 14:50:00|202583.8|202533.8|202595.8|202545.8|202673.2|202623.2|202470.7|202403.8|609
1732028100000|2024-11-19 14:55:00|202598.9|202548.9|202531.3|202481.3|202622|202550|202486.3|202436.3|420
1732028400000|2024-11-19 15:00:00|202539.3|202489.3|202540.2|202490.2|202585.6|202535.6|202462.7|202412.7|537
1732028700000|2024-11-19 15:05:00|202540|202490|202591.6|202541.6|202602|202552|202477.6|202427.6|508
1732029000000|2024-11-19 15:10:00|202589.6|202539.6|202618|202568|202668.5|202618.5|202487.2|202437.2|456
1732029300000|2024-11-19 15:15:00|202624.1|202574.1|202621.8|202531.8|202725.7|202675.7|202546.4|202496.4|641
1732029600000|2024-11-19 15:20:00|202624|202534|202518.9|202468.9|202647.3|202595.8|202501.5|202451.5|434
1732029900000|2024-11-19 15:25:00|202513.8|202463.8|202595.4|202545.4|202623.1|202573.1|202475.3|202425.3|463
1732030200000|2024-11-19 15:30:00|202595.6|202545.6|202578.5|202528.5|202632.3|202576.9|202499|202449|514
1732030500000|2024-11-19 15:35:00|202578.6|202528.6|201971.1|201921.1|202578.6|202528.6|201933.3|201883.3|710
1732030800000|2024-11-19 15:40:00|201974.7|201924.7|201929.3|201879.3|202021.9|201971.9|201794.3|201744.3|682
1732031100000|2024-11-19 15:45:00|201915.9|201865.9|202132.5|202082.5|202182.8|202132.8|201910.3|201860.3|631
1732031400000|2024-11-19 15:50:00|202130.6|202080.6|202322.8|202272.8|202330.5|202280.5|202121.7|202071.7|552
1732031700000|2024-11-19 15:55:00|202322.9|202272.9|202179.9|202129.9|202326.2|202276.2|202113.6|202063.6|614
1732032000000|2024-11-19 16:00:00|202180.6|202130.6|202093.1|202043.1|202300|202250|202093.1|202043.1|647
1732032300000|2024-11-19 16:05:00|202095.8|202045.8|202246.6|202196.6|202258.2|202208.2|202058|201968|630
1732032600000|2024-11-19 16:10:00|202246.2|202196.2|202153.9|202063.9|202315.9|202265.9|202109|202038|620
1732032900000|2024-11-19 16:15:00|202151.5|202061.5|202030.4|201980.4|202151.5|202061.5|201977.7|201912.1|570
1732033200000|2024-11-19 16:20:00|202026.9|201976.9|202079.4|202029.4|202114.5|202064.5|201965.4|201915.4|507
1732033500000|2024-11-19 16:25:00|202079.5|202029.5|201996.7|201946.7|202103.8|202053.8|201973.1|201923.1|443
1732033800000|2024-11-19 16:30:00|201994.2|201944.2|202164|202114|202164|202114|201988.9|201930.3|310
1732034100000|2024-11-19 16:35:00|202166|202116|202175.8|202125.8|202223|202173|202118.1|202068.1|535
1732034400000|2024-11-19 16:40:00|202175.6|202125.6|202186.3|202136.3|202198.3|202148.3|202123.8|202073.8|630
1732034700000|2024-11-19 16:45:00|202149|202099|202156.6|202106.6|202199.4|202149.4|202139.2|202089.2|340
1732035000000|2024-11-19 16:50:00|202160.1|202110.1|201813.1|201723.1|202188.6|202138.6|201746.8|201691.2|380
1732035300000|2024-11-19 16:55:00|201813.6|201723.6|201537.7|201487.7|201839.9|201749.9|201487.9|201419|546
1732035600000|2024-11-19 17:00:00|201541.2|201491.2|201438.9|201388.9|201547.6|201497.6|201273.9|201206.2|617
1732035900000|2024-11-19 17:05:00|201432.9|201382.9|201330.6|201280.6|201433|201383|201310.1|201260.1|617
1732036200000|2024-11-19 17:10:00|201330.8|201280.8|201060.6|201010.6|201350.5|201300.5|201048.3|200998.3|527
1732036500000|2024-11-19 17:15:00|201059.6|201009.6|200990.1|200900.1|201180|201114.2|200924.2|200851.5|465
1732036800000|2024-11-19 17:20:00|200990.5|200900.5|200810|200720|201035.3|200945.3|200677|200627|742
1732037100000|2024-11-19 17:25:00|200810.5|200720.5|200915|200865|200975.3|200921.4|200801.4|200719.5|560
1732037400000|2024-11-19 17:30:00|200913.3|200863.3|200975.9|200925.9|201003.8|200953.8|200795.1|200737|525
1732037700000|2024-11-19 17:35:00|200977.5|200927.5|201178.3|201128.3|201248.2|201198.2|200974|200924|469
1732038000000|2024-11-19 17:40:00|201178.5|201128.5|201194.6|201144.6|201230.8|201180.8|201114.8|201064.8|495
1732038300000|2024-11-19 17:45:00|201198|201148|201251.7|201201.7|201307.4|201257.4|201192.2|201142.2|334
1732038600000|2024-11-19 17:50:00|201251.5|201201.5|201321.9|201271.9|201369.3|201319.3|201205.4|201155.4|575
1732038900000|2024-11-19 17:55:00|201327.8|201277.8|201397.4|201307.4|201426.7|201363.6|201288.7|201238.7|527
1732039200000|2024-11-19 18:00:00|201397.5|201307.5|201577.2|201527.2|201596|201546|201397.5|201307.5|744
1732039500000|2024-11-19 18:05:00|201580.5|201530.5|201671.1|201621.1|201695.6|201645.6|201573.5|201523.5|591
1732039800000|2024-11-19 18:10:00|201673.9|201623.9|201692.5|201642.5|201774.9|201724.9|201637.4|201587.4|509
1732040100000|2024-11-19 18:15:00|201696.3|201646.3|201636.8|201546.8|201698.4|201648.4|201510.1|201450.6|491
1732040400000|2024-11-19 18:20:00|201633.3|201543.3|201623.2|201573.2|201661.3|201611.3|201553|201503|483
1732040700000|2024-11-19 18:25:00|201629.9|201579.9|201556.4|201506.4|201660.9|201610.9|201461|201408.1|463
1732041000000|2024-11-19 18:30:00|201566.6|201516.6|201407.6|201357.6|201576.5|201526.5|201397.9|201347.9|564
1732041300000|2024-11-19 18:35:00|201407.3|201357.3|201402.8|201352.8|201460.5|201410.5|201349.7|201287.8|556
1732041600000|2024-11-19 18:40:00|201403|201353|201401.6|201351.6|201468.8|201396.3|201330.3|201269|472
1732041900000|2024-11-19 18:45:00|201401.8|201351.8|201422.1|201372.1|201422.5|201372.5|201328.6|201278.6|406
1732042200000|2024-11-19 18:50:00|201419.9|201369.9|201312.7|201262.7|201432.8|201382.8|201283.2|201230.1|469
1732042500000|2024-11-19 18:55:00|201312.4|201262.4|201345.8|201295.8|201450.2|201400.2|201288.3|201226|518
1732042800000|2024-11-19 19:00:00|201344.8|201294.8|201272.5|201222.5|201344.8|201294.8|201198.3|201148.3|535
1732043100000|2024-11-19 19:05:00|201272.3|201222.3|201299.7|201249.7|201321.4|201259.9|201239|201189|443
1732043400000|2024-11-19 19:10:00|201292.8|201242.8|201189.7|201139.7|201321.2|201269.3|201104.2|201054.2|569
1732043700000|2024-11-19 19:15:00|201186.6|201136.6|201220.8|201170.8|201298.5|201248.5|201173|201123|597
1732044000000|2024-11-19 19:20:00|201223|201173|201149.8|201099.8|201255.6|201205.6|201107.8|201057.8|457
1732044300000|2024-11-19 19:25:00|201148|201098|201167.2|201117.2|201226.3|201154.2|201148|201098|375
1732044600000|2024-11-19 19:30:00|201167.4|201117.4|201201.3|201151.3|201225.3|201175.3|201077.8|201027.8|568
1732044900000|2024-11-19 19:35:00|201202.9|201152.9|201267.4|201177.4|201275.1|201207|201172.3|201122.3|619
1732045200000|2024-11-19 19:40:00|201268.6|201178.6|201284.3|201234.3|201304.5|201254.5|201242.7|201177.6|499
1732045500000|2024-11-19 19:45:00|201284.1|201234.1|201239.4|201189.4|201331.8|201281.8|201218.5|201168.5|479
1732045800000|2024-11-19 19:50:00|201242.1|201192.1|201213.7|201123.7|201272.8|201222.8|201192.1|201123.7|324
1732046100000|2024-11-19 19:55:00|201210.5|201120.5|201163.8|201113.8|201220.5|201136.7|201113.2|201038.5|581
1732046400000|2024-11-19 20:00:00|201161.5|201111.5|201209.9|201159.9|201255.5|201205.5|201161.5|201111.5|574
1732046700000|2024-11-19 20:05:00|201209.1|201159.1|201011.2|200961.2|201211.1|201161.1|201005.6|200955.6|439
1732047000000|2024-11-19 20:10:00|201014.2|200964.2|200931.7|200881.7|201038.8|200988.8|200928.8|200853.8|510
1732047300000|2024-11-19 20:15:00|200929.6|200879.6|201093.2|201043.2|201132.8|201082.8|200921.8|200871.8|437
1732047600000|2024-11-19 20:20:00|201093.4|201043.4|201131.2|201081.2|201169.4|201119.4|201082.4|201032.4|462
1732047900000|2024-11-19 20:25:00|201126.5|201076.5|201181.6|201091.6|201204.7|201114.7|201088.7|201038.7|463
1732048200000|2024-11-19 20:30:00|201191.2|201101.2|201134.8|201084.8|201237.9|201172.1|201095.7|201045.7|435
1732048500000|2024-11-19 20:35:00|201130.2|201080.2|201112.3|201062.3|201170.1|201120.1|201096.8|201046.8|451
1732048800000|2024-11-19 20:40:00|201110.3|201060.3|201074.7|201024.7|201117.5|201062.8|201048.7|200980.8|560
1732049100000|2024-11-19 20:45:00|201073|201023|201066.3|200976.3|201099.1|201048.6|200994.8|200944.8|556
1732049400000|2024-11-19 20:50:00|201062.4|200972.4|201073.3|200983.3|201079|200998.4|200931.1|200881.1|580
1732049700000|2024-11-19 20:55:00|201052.4|200962.4|201191.9|201141.9|201208.7|201158.7|201020.7|200959.2|551
1732050000000|2024-11-19 21:00:00|201205.1|201155.1|201241.2|201151.2|201247.8|201178.2|201182.1|201131|519
1732050300000|2024-11-19 21:05:00|201241.5|201151.5|201247.9|201197.9|201267|201217|201205|201143.5|336
1732050600000|2024-11-19 21:10:00|201248.4|201198.4|201249.9|201199.9|201302.7|201216.4|201243.7|201179.2|360
1732050900000|2024-11-19 21:15:00|201248.3|201198.3|201184.1|201134.1|201249.8|201199.8|201177|201104|334
1732051200000|2024-11-19 21:20:00|201187.1|201137.1|200990.6|200940.6|201187.1|201137.1|200986.6|200936.6|120
1732051500000|2024-11-19 21:25:00|200990.8|200940.8|201041.8|200991.8|201067.2|201004.7|200984.1|200934.1|167
1732051800000|2024-11-19 21:30:00|201044.7|200994.7|201061.8|200971.8|201066.3|201011.3|201032.4|200968.9|137
1732052100000|2024-11-19 21:35:00|201065.5|200975.5|201059.6|200969.6|201078.5|200998.1|201037.9|200969|38
1732052400000|2024-11-19 21:40:00|201063.9|200973.9|201128.2|201078.2|201165.1|201084.9|201049.4|200972.1|223
1732052700000|2024-11-19 21:45:00|201128|201078|201093.2|201003.2|201161|201082.7|200998.1|200908.1|201
1732053000000|2024-11-19 21:50:00|201102.5|201012.5|201048.8|200958.8|201128.9|201038.9|201043.2|200953.2|255
1732053300000|2024-11-19 21:55:00|201051.7|200961.7|201286.9|200976.9|201294.5|200994.7|201044.1|200954.1|92
1732053600000|2024-11-19 22:00:00|201426.6|201116.6|201300|200990|201500|201190|201300|200990|20
1732053900000|2024-11-19 22:05:00|201248|200938|201198.5|200888.5|201248|200938|201195.1|200885.1|5
1732054200000|2024-11-19 22:10:00|201198.3|200888.3|201302.5|200992.5|201302.5|200992.5|201198.3|200888.3|4
1732054500000|2024-11-19 22:15:00|201302.4|200992.4|201302.3|200992.3|201302.4|200992.4|201302.3|200992.3|2
1732054800000|2024-11-19 22:20:00|201291.9|200981.9|201202.8|200892.8|201291.9|200981.9|201202.8|200892.8|4
1732055100000|2024-11-19 22:25:00|201239|200929|201199.8|200889.8|201239|200929|201199.8|200889.8|4
1732055400000|2024-11-19 22:30:00|201252.3|200942.3|201229.5|200919.5|201326.4|201016.4|201188|200878|16
1732055700000|2024-11-19 22:35:00|201229.6|200919.6|201211|200901|201237.5|200927.5|201176.2|200866.2|30
1732056000000|2024-11-19 22:40:00|201206.3|200896.3|201213|200903|201213|200903|201206.3|200896.3|2
1732056300000|2024-11-19 22:45:00|201215.5|200905.5|201206.8|200896.8|201215.5|200905.5|201206.8|200896.8|5
1732056600000|2024-11-19 22:50:00|201206.3|200896.3|201220.2|200910.2|201242|200932|201177.2|200867.2|67
1732056900000|2024-11-19 22:55:00|201187|200877|201216.3|200906.3|201239.8|200929.8|201187|200877|28
1732057200000|2024-11-19 23:00:00|201212|200902|201225.4|200928.2|201232|200928.2|201166|200864.4|49
1732057500000|2024-11-19 23:05:00|201181.1|200911.4|201163|200895.5|201230|200920|201159|200895.5|21
1732057800000|2024-11-19 23:10:00|201229.3|200919.3|201226.5|200916.5|201229.3|200919.3|201163|200895.5|19
1732058100000|2024-11-19 23:15:00|201224.5|200914.5|201222|200951|201225.5|200980|201155|200899.3|29
1732058400000|2024-11-19 23:20:00|201225|200951.3|201195|200937|201228.5|200974|201176|200913|28
1732058700000|2024-11-19 23:25:00|201194.7|200936|201178.2|200976.6|201228|200976.6|201177.4|200915|22
1732059000000|2024-11-19 23:30:00|201160.3|200958.7|201173|200937|201220|200979.3|201160.3|200924|21
1732059300000|2024-11-19 23:35:00|201212|200922|201194|201015.7|201229.1|201021.5|201159.2|200922|27
1732059600000|2024-11-19 23:40:00|201189|201011|201240.1|201049.8|201245.9|201085.2|201185.1|200980|31
1732059900000|2024-11-19 23:45:00|201243.1|201056.8|201250.3|201160.3|201328|201188.7|201234.9|201056.8|48
1732060200000|2024-11-19 23:50:00|201281|201117|201239.6|201149.6|201284|201171.6|201238|201112|20
1732060500000|2024-11-19 23:55:00|201227.5|201137.5|201190|201100|201238.3|201148.3|201174.5|201050|25
1732060800000|2024-11-20 00:00:00|201183|201093|201101|200933|201190.5|201100.5|201014.9|200890|97
1732061100000|2024-11-20 00:05:00|201100|200934|201134.4|200983.8|201155|201019.4|201058.4|200929|55
1732061400000|2024-11-20 00:10:00|201098.4|201008.4|201190.2|201100.2|201190.2|201100.2|201097|200983|34
1732061700000|2024-11-20 00:15:00|201195.3|201105.3|201110.5|201020.5|201230|201105.3|201109.4|200969|37
1732062000000|2024-11-20 00:20:00|201140.4|201050.4|201140.4|201050.4|201167|201056.7|201105.7|200982|63
1732062300000|2024-11-20 00:25:00|201157|201004|201100.4|201010.4|201165|201049.5|201061.6|200938|26
1732062600000|2024-11-20 00:30:00|201098.9|201008.9|201129.5|201039.5|201138|201048|201097.9|201007.9|96
1732062900000|2024-11-20 00:35:00|201130.5|201040.5|201187.9|201097.9|201237|201115.1|201126.6|201036.6|74
1732063200000|2024-11-20 00:40:00|201179.5|201089.5|201178.5|201088.5|201198.2|201108.2|201170.3|201080.3|47
1732063500000|2024-11-20 00:45:00|201182.5|201092.5|201177.5|201087.5|201188.5|201098.5|201161.3|201071.3|27
1732063800000|2024-11-20 00:50:00|201182.4|201092.4|201212.2|201162.2|201247.6|201173.5|201167.2|201092.4|84
1732064100000|2024-11-20 00:55:00|201210.7|201160.7|201287.5|201197.5|201340.1|201250.1|201208.9|201137.7|236
1732064400000|2024-11-20 01:00:00|201290.4|201200.4|201179.5|201089.5|201290.4|201200.4|201175.5|201054|74
1732064700000|2024-11-20 01:05:00|201185.2|201095.2|201182.7|201092.7|201223|201100.3|201175.5|201054|47
1732065000000|2024-11-20 01:10:00|201182.5|201092.5|201223|201133|201223|201133|201176|201086|56
1732065300000|2024-11-20 01:15:00|201222.5|201132.5|201219.8|201129.8|201244|201154|201203|201113|108
1732065600000|2024-11-20 01:20:00|201219|201129|201285.8|201195.8|201339.4|201249.4|201217.9|201127.9|241
1732065900000|2024-11-20 01:25:00|201284.5|201194.5|201309.1|201219.1|201309.1|201219.1|201223.7|201133.7|70
1732066200000|2024-11-20 01:30:00|201309.3|201219.3|201285.7|201195.7|201309.3|201219.3|201258.9|201168.9|158
1732066500000|2024-11-20 01:35:00|201288.4|201198.4|201164.1|201074.1|201288.4|201198.4|201150|201060|91
1732066800000|2024-11-20 01:40:00|201164.2|201074.2|201255.1|201165.1|201258.4|201168.4|201161.9|201071.9|310
1732067100000|2024-11-20 01:45:00|201255.3|201165.3|201217.1|201127.1|201291.3|201201.3|201191.8|201085|252
1732067400000|2024-11-20 01:50:00|201216.9|201126.9|201219.7|201129.7|201222.1|201132.1|201187.3|201097.3|49
1732067700000|2024-11-20 01:55:00|201219.2|201129.2|201167|201077|201224.3|201134.3|201160.3|201070.3|62
1732068000000|2024-11-20 02:00:00|201166.3|201076.3|201263|201173|201341.4|201251.4|201134.9|201044.9|112
1732068300000|2024-11-20 02:05:00|201255.7|201165.7|201280.2|201190.2|201319.5|201229.5|201200.5|201110.5|133
1732068600000|2024-11-20 02:10:00|201277.1|201187.1|201219.5|201169.5|201280.5|201194.2|201166.3|201116.3|147
1732068900000|2024-11-20 02:15:00|201229.1|201179.1|201190.3|201140.3|201272.6|201209.4|201188.9|201138.9|237
1732069200000|2024-11-20 02:20:00|201186.7|201136.7|201153.4|201103.4|201260.7|201194.5|201147.5|201086.5|154
1732069500000|2024-11-20 02:25:00|201153.9|201103.9|201144.7|201054.7|201158.2|201108.2|201105.9|201035.8|212
1732069800000|2024-11-20 02:30:00|201144.4|201054.4|201186.4|201136.4|201200.5|201150.5|201107.8|201049.4|235
1732070100000|2024-11-20 02:35:00|201186.6|201136.6|201214.8|201164.8|201291.1|201213.9|201178.5|201121.4|189
1732070400000|2024-11-20 02:40:00|201223|201173|201218.8|201168.8|201247.7|201197.7|201192.4|201142.4|117
1732070700000|2024-11-20 02:45:00|201226.3|201176.3|201165.5|201075.5|201230.7|201180.7|201153.3|201064.3|168
1732071000000|2024-11-20 02:50:00|201161.4|201071.4|201193.8|201103.8|201197.8|201141.4|201135.9|201061.7|169
1732071300000|2024-11-20 02:55:00|201192.8|201102.8|201145.6|201055.6|201200.7|201134.5|201122.8|201032.8|196
1732071600000|2024-11-20 03:00:00|201140.2|201050.2|201187.6|201097.6|201220.4|201130.4|201132.1|201042.1|291
1732071900000|2024-11-20 03:05:00|201190.5|201100.5|201134.2|201044.2|201190.5|201121.1|201096.4|201006.4|100
1732072200000|2024-11-20 03:10:00|201134.1|201044.1|201169.5|201079.5|201169.5|201079.5|201120.5|201030.5|157
1732072500000|2024-11-20 03:15:00|201171.4|201081.4|201160|201070|201188.5|201120.5|201154.7|201064.7|83
1732072800000|2024-11-20 03:20:00|201167.5|201077.5|201194.5|201104.5|201207|201117|201145|201069|108
1732073100000|2024-11-20 03:25:00|201193.7|201103.7|201195.5|201105.5|201247.8|201170.1|201188|201098|134
1732073400000|2024-11-20 03:30:00|201194.8|201104.8|201202|201112|201255|201165|201188.5|201098.5|202
1732073700000|2024-11-20 03:35:00|201199.9|201109.9|201246.1|201156.1|201247.3|201186.9|201180.5|201104.1|114
1732074000000|2024-11-20 03:40:00|201244|201154|201261.7|201171.7|201283.9|201193.9|201228.5|201138.5|151
1732074300000|2024-11-20 03:45:00|201262|201172|201279.9|201189.9|201280.2|201190.2|201249.5|201159.5|100
1732074600000|2024-11-20 03:50:00|201281.5|201191.5|201390.8|201300.8|201395.6|201305.6|201281.5|201191.5|181
1732074900000|2024-11-20 03:55:00|201396.6|201306.6|201335.5|201245.5|201398|201326.7|201324.7|201234.7|134
1732075200000|2024-11-20 04:00:00|201335.7|201245.7|201320.2|201230.2|201353.1|201276.7|201303.4|201216|157
1732075500000|2024-11-20 04:05:00|201320.9|201230.9|201292.5|201202.5|201335.2|201267.4|201282.4|201192.4|133
1732075800000|2024-11-20 04:10:00|201288.4|201198.4|201304.3|201214.3|201309|201219|201252.4|201162.4|89
1732076100000|2024-11-20 04:15:00|201304.9|201214.9|201295.5|201205.5|201307|201227|201246.6|201172.9|82
1732076400000|2024-11-20 04:20:00|201294.7|201204.7|201269.3|201219.3|201306.7|201228|201259.3|201179.8|186
1732076700000|2024-11-20 04:25:00|201267.3|201217.3|201265|201215|201287.6|201232.5|201261.6|201189.1|134
1732077000000|2024-11-20 04:30:00|201266.7|201216.7|201254.7|201164.7|201284.2|201229.5|201242.3|201160.7|148
1732077300000|2024-11-20 04:35:00|201254.9|201164.9|201211.9|201121.9|201281.3|201212.8|201198.8|201108.8|203
1732077600000|2024-11-20 04:40:00|201206.5|201116.5|201263.3|201173.3|201306.3|201216.3|201204.8|201114.8|117
1732077900000|2024-11-20 04:45:00|201259.3|201169.3|201259|201169|201262.6|201184.5|201186.5|201122.8|120
1732078200000|2024-11-20 04:50:00|201261.8|201171.8|201229.1|201139.1|201271|201181|201209.2|201130.9|90
1732078500000|2024-11-20 04:55:00|201225.7|201135.7|201235.2|201145.2|201255.5|201181.9|201211.5|201127.3|109
1732078800000|2024-11-20 05:00:00|201235.3|201145.3|201261.4|201211.4|201287.3|201217.7|201198.9|201145.3|116
1732079100000|2024-11-20 05:05:00|201262.3|201212.3|201287|201197|201287|201233.6|201250.4|201185.9|146
1732079400000|2024-11-20 05:10:00|201294.2|201204.2|201224|201134|201294.2|201222.3|201194|201118.1|189
1732079700000|2024-11-20 05:15:00|201225.4|201135.4|201225.3|201135.3|201232.9|201142.9|201158.7|201080.6|195
1732080000000|2024-11-20 05:20:00|201226.1|201136.1|201278.5|201188.5|201284.4|201194.4|201185.6|201113.8|182
1732080300000|2024-11-20 05:25:00|201278|201188|201283.7|201193.7|201298.5|201208.5|201266.3|201176.3|186
1732080600000|2024-11-20 05:30:00|201284.1|201194.1|201373.7|201283.7|201388|201298|201284.1|201194.1|220
1732080900000|2024-11-20 05:35:00|201376.1|201286.1|201376.3|201286.3|201389.6|201299.6|201329.6|201239.6|163
1732081200000|2024-11-20 05:40:00|201377.4|201287.4|201354.9|201264.9|201381.6|201291.6|201336.4|201246.4|104
1732081500000|2024-11-20 05:45:00|201339|201289|201368.1|201278.1|201389|201304.7|201323.2|201253.6|172
1732081800000|2024-11-20 05:50:00|201370.5|201280.5|201380.7|201290.7|201388.4|201305|201352.5|201272.5|172
1732082100000|2024-11-20 05:55:00|201382.5|201292.5|201362.5|201312.5|201388.3|201318.9|201345.8|201277.5|380
1732082400000|2024-11-20 06:00:00|201361|201311|201310.5|201220.5|201384|201313.1|201294.1|201204.1|417
1732082700000|2024-11-20 06:05:00|201308.8|201218.8|201480.3|201390.3|201480.9|201394.5|201300.9|201210.9|349
1732083000000|2024-11-20 06:10:00|201480.1|201390.1|201455.5|201405.5|201480.1|201407.9|201400.4|201350.4|347
1732083300000|2024-11-20 06:15:00|201455.7|201405.7|201325.4|201275.4|201456.2|201406.2|201297.6|201236.6|589
1732083600000|2024-11-20 06:20:00|201327.7|201277.7|201282.6|201232.6|201334.3|201284.3|201273.9|201207.5|281
1732083900000|2024-11-20 06:25:00|201281.9|201231.9|201208.4|201158.4|201313.2|201249.8|201187.4|201124.7|468
1732084200000|2024-11-20 06:30:00|201219.9|201129.9|201186.6|201096.6|201242.5|201169.9|201157.1|201087.9|615
1732084500000|2024-11-20 06:35:00|201184.1|201094.1|201167.3|201077.3|201184.1|201119.6|201091.8|201041.8|310
1732084800000|2024-11-20 06:40:00|201167.2|201077.2|201130.5|201040.5|201190.5|201100.5|201113.2|201023.2|239
1732085100000|2024-11-20 06:45:00|201131.1|201041.1|201203.5|201113.5|201206.5|201135.5|201124.7|201034.7|204
1732085400000|2024-11-20 06:50:00|201206.4|201116.4|201260|201170|201269.9|201179.9|201200.6|201110.6|309
1732085700000|2024-11-20 06:55:00|201262|201172|201332|201242|201376.6|201298.8|201262|201172|189
1732086000000|2024-11-20 07:00:00|201338.8|201248.8|201286|201196|201408|201315.4|201279.7|201189.7|238
1732086300000|2024-11-20 07:05:00|201286.1|201196.1|201208.8|201118.8|201296.3|201206.3|201175.1|201085.1|304
1732086600000|2024-11-20 07:10:00|201206.9|201116.9|201153.1|201063.1|201279|201189|201143.3|201053.3|444
1732086900000|2024-11-20 07:15:00|201145.4|201055.4|201202.4|201112.4|201216.2|201126.2|201134.4|201044.4|483
1732087200000|2024-11-20 07:20:00|201203.5|201113.5|201224.1|201134.1|201319.1|201229.1|201177.5|201087.5|571
1732087500000|2024-11-20 07:25:00|201230|201140|201317.6|201227.6|201334.4|201244.4|201224.9|201134.9|485
1732087800000|2024-11-20 07:30:00|201317.8|201227.8|201325.2|201235.2|201390.8|201300.8|201276.7|201206.3|456
1732088100000|2024-11-20 07:35:00|201324.1|201234.1|201342.7|201252.7|201360.5|201270.5|201233.8|201143.8|398
1732088400000|2024-11-20 07:40:00|201344.2|201254.2|201294.6|201244.6|201403.1|201330.5|201285|201217.3|382
1732088700000|2024-11-20 07:45:00|201294.3|201244.3|201211.2|201161.2|201314.6|201244.4|201183.8|201133.8|326
1732089000000|2024-11-20 07:50:00|201210.9|201160.9|201282.6|201192.6|201311|201259.7|201186.5|201114.5|489
1732089300000|2024-11-20 07:55:00|201286.3|201196.3|201340|201250|201346.6|201285.2|201244.8|201165.8|563
1732089600000|2024-11-20 08:00:00|201340.9|201250.9|201452.1|201362.1|201479.7|201404.4|201324.7|201248.9|678
1732089900000|2024-11-20 08:05:00|201461.2|201371.2|201353|201263|201477.1|201387.1|201315.9|201242.6|581
1732090200000|2024-11-20 08:10:00|201355.9|201265.9|201400.9|201310.9|201576.5|201497.7|201351.6|201261.6|454
1732090500000|2024-11-20 08:15:00|201400.8|201310.8|201259.3|201169.3|201400.9|201310.9|201189.5|201099.5|483
1732090800000|2024-11-20 08:20:00|201261.2|201171.2|201364.3|201274.3|201412.2|201322.2|201236|201146|457
1732091100000|2024-11-20 08:25:00|201364|201274|201356.3|201306.3|201436.2|201346.2|201307.3|201217.3|557
1732091400000|2024-11-20 08:30:00|201364.8|201314.8|201418.7|201328.7|201486.1|201418.2|201332.4|201282.4|434
1732091700000|2024-11-20 08:35:00|201422.7|201332.7|201535.3|201445.3|201538.4|201471.5|201366.9|201316.9|427
1732092000000|2024-11-20 08:40:00|201535.8|201445.8|201616.2|201526.2|201620.3|201530.3|201501.5|201411.5|466
1732092300000|2024-11-20 08:45:00|201620|201530|201481.2|201431.2|201635|201564|201470.9|201397|636
1732092600000|2024-11-20 08:50:00|201500.6|201410.6|201549|201459|201588.5|201516.6|201444.5|201376.4|467
1732092900000|2024-11-20 08:55:00|201549.8|201459.8|201657.1|201567.1|201682|201592|201515.9|201428.9|379
1732093200000|2024-11-20 09:00:00|201660.1|201570.1|201795.9|201705.9|201813.3|201751.9|201660.1|201570.1|403
1732093500000|2024-11-20 09:05:00|201799.5|201709.5|201860.1|201770.1|201868.3|201796.7|201724.9|201639.1|324
1732093800000|2024-11-20 09:10:00|201851.3|201761.3|201762.1|201672.1|201867.8|201777.8|201726.4|201636.4|353
1732094100000|2024-11-20 09:15:00|201757.7|201667.7|201913.3|201823.3|201926.7|201845.5|201715.4|201625.4|422
1732094400000|2024-11-20 09:20:00|201911.2|201821.2|201869.1|201779.1|201923.3|201833.3|201810.9|201720.9|275
1732094700000|2024-11-20 09:25:00|201865.8|201775.8|201869.8|201779.8|201938.5|201869|201857.9|201768.6|455
1732095000000|2024-11-20 09:30:00|201871.9|201781.9|202075.7|201985.7|202145.6|202055.6|201861.7|201771.7|374
1732095300000|2024-11-20 09:35:00|202071.4|201981.4|201740.3|201650.3|202088|201998|201716.8|201626.8|521
1732095600000|2024-11-20 09:40:00|201740.5|201650.5|201839|201749|201841.6|201751.6|201688|201598|551
1732095900000|2024-11-20 09:45:00|201839.3|201749.3|201809.4|201759.4|201880.2|201790.2|201750.7|201660.7|356
1732096200000|2024-11-20 09:50:00|201812.3|201762.3|202113.9|202023.9|202121.7|202031.7|201812.3|201739|453
1732096500000|2024-11-20 09:55:00|202111.5|202021.5|202070.4|201980.4|202151.8|202061.8|201997.7|201907.7|373
1732096800000|2024-11-20 10:00:00|202070.5|201980.5|201955.4|201865.4|202098.5|202008.5|201940.4|201859.6|457
1732097100000|2024-11-20 10:05:00|201952.3|201862.3|201925.8|201835.8|202004.8|201934.3|201902.2|201812.2|302
1732097400000|2024-11-20 10:10:00|201930.6|201840.6|201953.9|201863.9|202084.8|201994.8|201929.7|201839.7|427
1732097700000|2024-11-20 10:15:00|201953.1|201863.1|202068.4|201978.4|202073.5|201983.5|201944.9|201854.9|528
1732098000000|2024-11-20 10:20:00|202068.6|201978.6|202079.5|201989.5|202195.4|202105.4|202051.4|201961.4|398
1732098300000|2024-11-20 10:25:00|202079.7|201989.7|202087|201997|202094.4|202004.4|201942.7|201875.5|480
1732098600000|2024-11-20 10:30:00|202084.2|201994.2|202097.9|202007.9|202106.9|202016.9|201956.7|201866.7|427
1732098900000|2024-11-20 10:35:00|202096.8|202006.8|202139.2|202049.2|202180.7|202102|202076.4|201986.4|463
1732099200000|2024-11-20 10:40:00|202133|202043|201927.7|201837.7|202213|202123|201927.7|201837.7|398
1732099500000|2024-11-20 10:45:00|201924.7|201834.7|202010.6|201920.6|202019.8|201929.8|201885|201832.1|385
1732099800000|2024-11-20 10:50:00|202010.1|201920.1|202034.9|201944.9|202049.9|201959.9|201930.9|201860.2|387
1732100100000|2024-11-20 10:55:00|202034.3|201944.3|202110.7|202020.7|202115.6|202025.6|201981|201891|465
1732100400000|2024-11-20 11:00:00|202111.2|202021.2|202207.2|202117.2|202223.1|202153.4|202082.8|201992.8|440
1732100700000|2024-11-20 11:05:00|202206.4|202116.4|202146.9|202056.9|202223|202133|202077.6|201987.6|405
1732101000000|2024-11-20 11:10:00|202139.9|202049.9|202202.8|202112.8|202205.5|202115.5|202103.8|202013.8|343
1732101300000|2024-11-20 11:15:00|202202.6|202112.6|202231.4|202141.4|202337.8|202247.8|202202.6|202112.6|368
1732101600000|2024-11-20 11:20:00|202231.5|202141.5|202258.2|202168.2|202315.6|202225.6|202228.9|202138.9|527
1732101900000|2024-11-20 11:25:00|202264.3|202174.3|202360.6|202270.6|202397.7|202307.7|202236|202146|393
1732102200000|2024-11-20 11:30:00|202362.4|202272.4|202401.9|202311.9|202414.4|202349.2|202268.5|202202.7|504
1732102500000|2024-11-20 11:35:00|202405.9|202315.9|202449.3|202359.3|202450.8|202367.4|202335.7|202245.7|292
1732102800000|2024-11-20 11:40:00|202451|202361|202428.7|202378.7|202530.5|202476.1|202328.9|202268.5|514
1732103100000|2024-11-20 11:45:00|202431.4|202381.4|202492.7|202402.7|202496|202414.8|202391.6|202332.3|379
1732103400000|2024-11-20 11:50:00|202483.9|202393.9|202391.7|202301.7|202488.8|202436.8|202391.7|202301.7|438
1732103700000|2024-11-20 11:55:00|202391.9|202301.9|202265.6|202215.6|202417.8|202367.8|202245.5|202195.5|433
1732104000000|2024-11-20 12:00:00|202268.8|202218.8|202253.6|202163.6|202268.8|202218.8|202159.1|202101.7|462
1732104300000|2024-11-20 12:05:00|202253.3|202163.3|202251.8|202161.8|202276.9|202222.1|202178.3|202128.3|447
1732104600000|2024-11-20 12:10:00|202253.3|202163.3|202195|202145|202254.1|202167.1|202181|202128.2|265
1732104900000|2024-11-20 12:15:00|202192.5|202142.5|202118.3|202068.3|202195|202145|202073.3|202005.7|383
1732105200000|2024-11-20 12:20:00|202118.8|202068.8|202112.9|202022.9|202134.5|202080.7|202061.2|202011.2|475
1732105500000|2024-11-20 12:25:00|202114.2|202024.2|201895.3|201845.3|202118|202044.1|201852.3|201784|386
1732105800000|2024-11-20 12:30:00|201896|201846|201970|201920|201976.8|201926.8|201853.3|201803.3|370
1732106100000|2024-11-20 12:35:00|201967|201917|202164.8|202074.8|202238.8|202159.3|201963.1|201913.1|344
1732106400000|2024-11-20 12:40:00|202172.7|202082.7|202014|201964|202179.4|202089.4|202011.6|201961.6|422
1732106700000|2024-11-20 12:45:00|202012.4|201962.4|201822.1|201772.1|202033.1|201983.1|201809.7|201759.7|602
1732107000000|2024-11-20 12:50:00|201820.4|201770.4|201775.2|201725.2|201894.6|201844.6|201758.5|201708.5|376
1732107300000|2024-11-20 12:55:00|201775.3|201725.3|201621.9|201571.9|201838.3|201788.3|201598|201548|508
1732107600000|2024-11-20 13:00:00|201615.9|201565.9|201650.5|201600.5|201675.4|201609|201446.6|201396.6|638
1732107900000|2024-11-20 13:05:00|201649.4|201599.4|201735.8|201685.8|201753.9|201703.9|201584.1|201513.9|502
1732108200000|2024-11-20 13:10:00|201739.2|201689.2|201862.9|201772.9|201980.4|201904.5|201667.4|201617.4|494
1732108500000|2024-11-20 13:15:00|201863.1|201773.1|201903.4|201813.4|202010.7|201950.1|201835.2|201768.4|410
1732108800000|2024-11-20 13:20:00|201956.4|201866.4|202079.8|202029.8|202085.3|202035.3|201895.3|201845.3|520
1732109100000|2024-11-20 13:25:00|202071.7|202021.7|202114.7|202064.7|202214.8|202164.8|202002.9|201952.9|625
1732109400000|2024-11-20 13:30:00|202128.5|202078.5|202284.5|202234.5|202346.8|202296.8|202123.8|202071.7|529
1732109700000|2024-11-20 13:35:00|202283.9|202233.9|202569.4|202519.4|202583.7|202533.7|202253.8|202181.6|602
1732110000000|2024-11-20 13:40:00|202569.3|202519.3|202520.1|202470.1|202696.3|202646.3|202442.8|202392.8|763
1732110300000|2024-11-20 13:45:00|202524.7|202474.7|202504.7|202454.7|202570.7|202520.7|202472.1|202422.1|671
1732110600000|2024-11-20 13:50:00|202506.7|202456.7|202431.9|202381.9|202527.4|202477.4|202396.9|202325|442
1732110900000|2024-11-20 13:55:00|202432.1|202382.1|202461.8|202411.8|202464.7|202414.7|202383.7|202333.7|523
1732111200000|2024-11-20 14:00:00|202460.1|202410.1|202419|202369|202576.7|202526.7|202419|202369|417
1732111500000|2024-11-20 14:05:00|202420.2|202370.2|202368.3|202318.3|202490.8|202440.8|202346.7|202296.7|460
1732111800000|2024-11-20 14:10:00|202369|202319|202343.6|202293.6|202455.2|202405.2|202316|202266|373
1732112100000|2024-11-20 14:15:00|202341.8|202291.8|202391.8|202341.8|202474.4|202424.4|202328.8|202278.8|346
1732112400000|2024-11-20 14:20:00|202390.2|202340.2|202723.3|202673.3|202788.4|202723|202378.4|202328.4|675
1732112700000|2024-11-20 14:25:00|202711.4|202661.4|202648.2|202558.2|202769|202709.9|202596.6|202546.6|450
1732113000000|2024-11-20 14:30:00|202649.2|202559.2|202441.2|202351.2|202649.2|202559.2|202253.8|202203.8|576
1732113300000|2024-11-20 14:35:00|202442.2|202352.2|202504.3|202454.3|202583.7|202505.8|202420.8|202348.5|577
1732113600000|2024-11-20 14:40:00|202504.1|202454.1|202535.4|202445.4|202535.4|202466.9|202449.7|202367.6|345
1732113900000|2024-11-20 14:45:00|202534.6|202444.6|202471.9|202421.9|202536|202467.7|202420.2|202353.8|402
1732114200000|2024-11-20 14:50:00|202473.5|202423.5|202560.9|202510.9|202560.9|202510.9|202375.4|202325.4|540
1732114500000|2024-11-20 14:55:00|202560.8|202510.8|202644.9|202594.9|202660.5|202610.5|202540.1|202490.1|570
1732114800000|2024-11-20 15:00:00|202645|202595|202725.8|202675.8|202795.6|202745.6|202586.2|202536.2|506
1732115100000|2024-11-20 15:05:00|202726|202676|202747.6|202657.6|202785.1|202732.1|202587|202528.8|518
1732115400000|2024-11-20 15:10:00|202744.1|202654.1|202878.4|202828.4|202888.3|202838.3|202716.1|202652.4|502
1732115700000|2024-11-20 15:15:00|202878.2|202828.2|202841.5|202791.5|203075.9|202985.9|202816.9|202766|537
1732116000000|2024-11-20 15:20:00|202840.5|202790.5|202715.3|202665.3|202972.1|202922.1|202645.4|202595.4|752
1732116300000|2024-11-20 15:25:00|202716.1|202666.1|202569|202479|202731.9|202681.9|202551.7|202427.7|660
1732116600000|2024-11-20 15:30:00|202557.7|202467.7|202498.3|202448.3|202603.8|202553.8|202416.7|202314|629
1732116900000|2024-11-20 15:35:00|202498.8|202448.8|202531.1|202481.1|202603.8|202553.8|202479.7|202429.7|573
1732117200000|2024-11-20 15:40:00|202505.5|202455.5|202393|202303|202505.5|202455.5|202282.4|202232.4|695
1732117500000|2024-11-20 15:45:00|202394|202304|202333|202283|202410|202360|202258.5|202208.5|665
1732117800000|2024-11-20 15:50:00|202338.5|202288.5|202320.9|202270.9|202505|202455|202320.2|202270.2|776
1732118100000|2024-11-20 15:55:00|202325|202275|202465.1|202415.1|202486.1|202436.1|202286.4|202236.4|698
1732118400000|2024-11-20 16:00:00|202463.4|202413.4|202618.2|202568.2|202705.7|202655.7|202433.9|202383.9|508
1732118700000|2024-11-20 16:05:00|202613.3|202563.3|202867.2|202817.2|202955.1|202874.9|202599.5|202549.5|553
1732119000000|2024-11-20 16:10:00|202865.3|202815.3|202978.2|202928.2|203164.8|203114.8|202852.8|202802.8|763
1732119300000|2024-11-20 16:15:00|202970.8|202920.8|202921.7|202871.7|203034.8|202984.8|202863|202813|631
1732119600000|2024-11-20 16:20:00|202929.7|202879.7|202969.6|202919.6|203009.3|202959.3|202878.4|202808.9|660
1732119900000|2024-11-20 16:25:00|202968.6|202918.6|203014.5|202964.5|203074.7|203015.8|202967.5|202917.5|576
1732120200000|2024-11-20 16:30:00|203021.2|202971.2|203148.8|203098.8|203165.8|203115.8|203020.3|202970.3|456
1732120500000|2024-11-20 16:35:00|203151.3|203101.3|203052|203002|203183.5|203121.3|203048.5|202998.5|492
1732120800000|2024-11-20 16:40:00|203050.5|203000.5|202948.7|202898.7|203157.5|203107.5|202948.7|202898.7|431
1732121100000|2024-11-20 16:45:00|202949|202899|203021.3|202931.3|203070.3|203005.9|202865.1|202800.1|553
1732121400000|2024-11-20 16:50:00|203021.5|202931.5|203001.7|202951.7|203097|203007|202963.5|202913.5|392
1732121700000|2024-11-20 16:55:00|202999.8|202949.8|203175.5|203125.5|203198.5|203144.2|202988.8|202938.8|479
1732122000000|2024-11-20 17:00:00|203176.6|203126.6|203164.4|203114.4|203315.2|203265.2|203131.2|203081.2|569
1732122300000|2024-11-20 17:05:00|203163.9|203113.9|203108.4|203058.4|203213.1|203163.1|203081.1|203024.3|346
1732122600000|2024-11-20 17:10:00|203107.9|203057.9|203015.7|202965.7|203120.2|203070.2|202975.3|202904.9|485
1732122900000|2024-11-20 17:15:00|202991|202941|203071.2|203021.2|203092.7|203042.7|202968.8|202918.8|419
1732123200000|2024-11-20 17:20:00|203075.1|203025.1|203184.3|203134.3|203220.2|203170.2|202998.3|202948.3|545
1732123500000|2024-11-20 17:25:00|203186.7|203136.7|203135|203085|203199.4|203149.4|203131.2|203081.2|360
1732123800000|2024-11-20 17:30:00|203133.9|203083.9|203070.2|203020.2|203143.6|203093.6|203048.7|202998.7|433
1732124100000|2024-11-20 17:35:00|203076.8|203026.8|203045.5|202995.5|203105.4|203047.3|202969.5|202919.5|503
1732124400000|2024-11-20 17:40:00|203047.3|202997.3|203009.2|202959.2|203052.7|203002.7|202932.8|202882.8|460
1732124700000|2024-11-20 17:45:00|203004|202954|202981.5|202931.5|203053.4|203003.4|202975.3|202925.3|501
1732125000000|2024-11-20 17:50:00|202979.4|202929.4|203133.2|203083.2|203140.1|203090.1|202958.8|202903.7|410
1732125300000|2024-11-20 17:55:00|203133.3|203083.3|203218|203168|203268.9|203218.9|203133.3|203083.3|479
1732125600000|2024-11-20 18:00:00|203217.8|203167.8|203075.8|203025.8|203227|203174.2|203063.3|203013.3|573
1732125900000|2024-11-20 18:05:00|203074.3|203024.3|203197.4|203147.4|203238.1|203188.1|203069.2|203008.5|398
1732126200000|2024-11-20 18:10:00|203194.9|203144.9|203314|203264|203323.4|203273.4|203122.5|203072.5|517
1732126500000|2024-11-20 18:15:00|203314.4|203264.4|203203.5|203153.5|203358.9|203295.3|203194.1|203144.1|488
1732126800000|2024-11-20 18:20:00|203203.7|203153.7|203186.1|203096.1|203304|203254|203164.7|203091.6|538
1732127100000|2024-11-20 18:25:00|203183.8|203093.8|203118.3|203068.3|203190.7|203140.7|203083.7|203033.7|350
1732127400000|2024-11-20 18:30:00|203119.6|203069.6|203271.7|203221.7|203344.8|203294.8|203112|203062|390
1732127700000|2024-11-20 18:35:00|203271.5|203221.5|203282.8|203232.8|203335.6|203265.3|203205.7|203153.1|469
1732128000000|2024-11-20 18:40:00|203279.1|203229.1|203229.7|203179.7|203290.5|203240.5|203216.3|203166.3|396
1732128300000|2024-11-20 18:45:00|203230.1|203180.1|203291.1|203241.1|203337.4|203287.4|203216.7|203166.7|556
1732128600000|2024-11-20 18:50:00|203290.6|203240.6|203160.7|203110.7|203300.4|203250.4|203149.5|203099.5|478
1732128900000|2024-11-20 18:55:00|203160.1|203110.1|203152|203102|203241.4|203191.4|203126.2|203076.2|590
1732129200000|2024-11-20 19:00:00|203152.3|203102.3|203138.1|203088.1|203187.1|203137.1|203098|203048|420
1732129500000|2024-11-20 19:05:00|203139.9|203089.9|203166.6|203116.6|203187.5|203137.5|203114.3|203064.3|386
1732129800000|2024-11-20 19:10:00|203158.9|203108.9|203098.6|203048.6|203178.1|203128.1|203089|203039|388
1732130100000|2024-11-20 19:15:00|203098.8|203048.8|203034.2|202984.2|203099.3|203049.3|203000.3|202950.3|444
1732130400000|2024-11-20 19:20:00|203034.3|202984.3|203073.4|203023.4|203121.4|203071.4|203011.4|202961.4|341
1732130700000|2024-11-20 19:25:00|203075.9|203025.9|203177.7|203127.7|203191.3|203141.3|203015.9|202965.9|582
1732131000000|2024-11-20 19:30:00|203177.5|203127.5|203149.3|203099.3|203237.6|203187.6|203140.5|203090.5|564
1732131300000|2024-11-20 19:35:00|203151.5|203101.5|203198.8|203148.8|203204.9|203154.9|203026.4|202936.4|358
1732131600000|2024-11-20 19:40:00|203203|203153|203090.2|203040.2|203273.4|203223.4|203084.9|203034.9|481
1732131900000|2024-11-20 19:45:00|203086.1|203036.1|203082|203032|203241.4|203191.4|203072.9|203022.9|517
1732132200000|2024-11-20 19:50:00|203082.2|203032.2|203047.5|202997.5|203137|203087|203035.2|202985.2|320
1732132500000|2024-11-20 19:55:00|203045.7|202995.7|203183.6|203133.6|203194|203144|203030.1|202980.1|407
1732132800000|2024-11-20 20:00:00|203183.8|203133.8|203207.1|203157.1|203294.3|203244.3|203147.6|203097.6|382
1732133100000|2024-11-20 20:05:00|203209.2|203159.2|203152.2|203062.2|203217.9|203167.9|203056|203006|401
1732133400000|2024-11-20 20:10:00|203153.7|203063.7|203049.3|202999.3|203162.7|203101.3|203047.4|202997.4|431
1732133700000|2024-11-20 20:15:00|203048|202998|203121.4|203071.4|203122.9|203072.9|203047.7|202997.7|519
1732134000000|2024-11-20 20:20:00|203124.1|203074.1|203219.8|203169.8|203221.3|203171.3|203096.1|203046.1|341
1732134300000|2024-11-20 20:25:00|203214.8|203164.8|203124.3|203074.3|203217.1|203167.1|203110.5|203060.5|512
1732134600000|2024-11-20 20:30:00|203126|203076|203143.9|203093.9|203194.2|203144.2|203075.6|203025.6|617
1732134900000|2024-11-20 20:35:00|203141.9|203091.9|203119.9|203069.9|203215.3|203165.3|203101.3|203051.3|614
1732135200000|2024-11-20 20:40:00|203119.2|203069.2|203073.8|203023.8|203135.1|203085.1|203070.4|203020.4|510
1732135500000|2024-11-20 20:45:00|203075.5|203025.5|203100.5|203050.5|203128.2|203078.2|203045.8|202995.8|412
1732135800000|2024-11-20 20:50:00|203093|203043|203197.7|203147.7|203218.3|203168.3|203050.2|203000.2|506
1732136100000|2024-11-20 20:55:00|203211.2|203161.2|203149.3|203099.3|203218.3|203168.3|203120.3|203070.3|495
1732136400000|2024-11-20 21:00:00|203153|203103|203146.8|203096.8|203215.8|203160.9|203133.1|203083.1|515
1732136700000|2024-11-20 21:05:00|203144.8|203094.8|203131.7|203081.7|203153|203103|203129.6|203079.6|277
1732137000000|2024-11-20 21:10:00|203138.1|203088.1|203130.3|203040.3|203145.7|203095.7|203056.5|203006.5|259
1732137300000|2024-11-20 21:15:00|203125.5|203035.5|203117|203027|203130|203051|203078|203009.7|302
1732137600000|2024-11-20 21:20:00|203116.4|203026.4|202979|202929|203152.3|203102.3|202976.6|202926.6|519
1732137900000|2024-11-20 21:25:00|202985|202935|202797.1|202747.1|203018.5|202935|202716.4|202626.4|427
1732138200000|2024-11-20 21:30:00|202790.8|202740.8|202848|202758|202904.1|202840.2|202784.9|202734.9|466
1732138500000|2024-11-20 21:35:00|202849|202759|202827.3|202777.3|202878.6|202828.6|202820.2|202749.5|385
1732138800000|2024-11-20 21:40:00|202827.1|202777.1|202924|202834|202928.1|202838.1|202791.1|202723.3|289
1732139100000|2024-11-20 21:45:00|202922.1|202832.1|202792.5|202702.5|202933.4|202843.4|202768.4|202691.6|185
1732139400000|2024-11-20 21:50:00|202800|202710|202803.3|202713.3|202816.5|202745.6|202782.3|202695.2|184
1732139700000|2024-11-20 21:55:00|202800|202710|202972.5|202789|202976.9|202789|202774.8|202669.7|157
1732140000000|2024-11-20 22:00:00|202993|202739.7|202930|202620|202993|202789|202930|202620|7
1732140300000|2024-11-20 22:05:00|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|202885.4|202575.4|1
1732140600000|2024-11-20 22:10:00|202876.2|202566.2|202930|202620|202930|202620|202833.1|202523.1|8
1732140900000|2024-11-20 22:15:00|202882.9|202572.9|202891.2|202581.2|202905|202595|202882.9|202572.9|7
1732141200000|2024-11-20 22:20:00|202882.9|202572.9|202897.2|202587.2|202909|202599|202882.9|202572.9|7
1732141500000|2024-11-20 22:25:00|202892.2|202582.2|202897.2|202587.2|202897.2|202587.2|202885.8|202575.8|17
1732141800000|2024-11-20 22:30:00|202897|202587|202899.1|202589.1|202906.4|202596.4|202897|202587|15
1732142100000|2024-11-20 22:35:00|202908.1|202598.1|202900.3|202590.3|202908.1|202598.1|202899.4|202589.4|7
1732142400000|2024-11-20 22:40:00|202900.1|202590.1|202920.5|202610.5|202920.5|202610.5|202900.1|202590.1|10
1732142700000|2024-11-20 22:45:00|202919.5|202609.5|202895.8|202585.8|202919.5|202609.5|202895.8|202585.8|6
1732143000000|2024-11-20 22:50:00|202897.5|202587.5|202896|202586|202898.4|202588.4|202896|202586|3
1732143300000|2024-11-20 22:55:00|202898.2|202588.2|202913.5|202603.5|202940.4|202630.4|202809.2|202499.2|39
1732143600000|2024-11-20 23:00:00|202897|202587|202962|202652|202969.5|202665|202852.5|202542.5|66
1732143900000|2024-11-20 23:05:00|202945|202665|202899.4|202697.8|202966|202704.8|202899.4|202652|23
1732144200000|2024-11-20 23:10:00|202923.5|202695.5|202950.1|202748|202965.3|202762.6|202905.9|202692|36
1732144500000|2024-11-20 23:15:00|202939.9|202749|202935.6|202743.5|202959|202754|202935.6|202740.8|30
1732144800000|2024-11-20 23:20:00|202959|202753|202934.8|202751|202959|202758.7|202909.9|202739.1|15
1732145100000|2024-11-20 23:25:00|202959|202749|202933.1|202749|202959|202749|202933.1|202737.2|19
1732145400000|2024-11-20 23:30:00|202933.5|202737.3|202933.6|202751|202955|202840|202927.3|202724.4|32
1732145700000|2024-11-20 23:35:00|202955|202741.5|202933.3|202756|202955|202756|202933.3|202741.5|15
1732146000000|2024-11-20 23:40:00|202952|202755|202904.3|202720.2|202952|202786|202875.5|202702.7|23
1732146300000|2024-11-20 23:45:00|202899.2|202702.7|202897.6|202719.3|202904.3|202732|202888|202702.7|21
1732146600000|2024-11-20 23:50:00|202897.4|202731|202896.5|202717|202911|202731|202896.5|202702.6|44
1732146900000|2024-11-20 23:55:00|202906|202702.3|202860.8|202770.8|202906|202771.3|202832.5|202702.3|24
1732147200000|2024-11-21 00:00:00|202860.9|202770.9|203010|202836|203017|202895.5|202860.9|202761|49
1732147500000|2024-11-21 00:05:00|203009|202837|203025|202856|203025|202902.4|202970.8|202837|17
1732147800000|2024-11-21 00:10:00|203024|202857|202984.1|202894.1|203034|202895.6|202981.4|202857|20
1732148100000|2024-11-21 00:15:00|203029|202857|202926|202763|203029|202894|202883.1|202753.1|65
1732148400000|2024-11-21 00:20:00|202929.7|202753.9|202929.8|202756.6|202929.8|202768|202926|202753.9|11
1732148700000|2024-11-21 00:25:00|202926|202767|202925.5|202835.5|202962|202836|202922.5|202750.4|30
1732149000000|2024-11-21 00:30:00|202927|202837|202926|202836|202944.2|202854.2|202922|202832|19
1732149300000|2024-11-21 00:35:00|202932.7|202842.7|202937.7|202847.7|202952|202862|202927.4|202837.4|29
1732149600000|2024-11-21 00:40:00|202938.2|202848.2|202933.7|202843.7|202955.5|202865.5|202930|202840|120
1732149900000|2024-11-21 00:45:00|202933.3|202843.3|203105|202950.5|203140.1|202981.5|202933.3|202843.3|121
1732150200000|2024-11-21 00:50:00|203105.7|202949.2|203033.8|202943.8|203107|202986|203033.8|202943.8|31
1732150500000|2024-11-21 00:55:00|203032.8|202942.8|203050.2|202960.2|203054.5|202964.5|202987.2|202897.2|63
1732150800000|2024-11-21 01:00:00|203053|202963|203090.2|203000.2|203091.7|203001.7|203043.5|202953.5|46
1732151100000|2024-11-21 01:05:00|203088|202998|203089|202999|203089.5|202999.5|203081.5|202991.5|29
1732151400000|2024-11-21 01:10:00|203088.5|202998.5|203064.2|202974.2|203090|203000|203064.1|202974.1|34
1732151700000|2024-11-21 01:15:00|203062.5|202972.5|203040.9|202950.9|203063.5|202973.5|203035.2|202945.2|145
1732152000000|2024-11-21 01:20:00|203040|202950|203024|202934|203043.2|202953.2|203021.8|202931.8|105
1732152300000|2024-11-21 01:25:00|203023.8|202933.8|202966.3|202876.3|203027.9|202937.9|202947|202857|58
1732152600000|2024-11-21 01:30:00|202964.9|202874.9|202966.7|202876.7|202969.4|202879.4|202964.4|202874.4|40
1732152900000|2024-11-21 01:35:00|202967|202877|202966|202876|202969.8|202879.8|202923|202833|56
1732153200000|2024-11-21 01:40:00|202965|202875|202928|202838|202966.5|202876.5|202919|202829|84
1732153500000|2024-11-21 01:45:00|202925.4|202835.4|202924.5|202834.5|202926.2|202836.2|202878|202788|58
1732153800000|2024-11-21 01:50:00|202924.8|202834.8|202995|202905|203009.4|202919.4|202924.8|202798|70
1732154100000|2024-11-21 01:55:00|202996|202906|202987.9|202897.9|202996|202906|202984.9|202894.9|26
1732154400000|2024-11-21 02:00:00|202987.7|202897.7|203008.5|202918.5|203009.8|202919.8|202957|202867|56
1732154700000|2024-11-21 02:05:00|203007.5|202917.5|202966|202876|203007.5|202917.5|202960|202870|50
1732155000000|2024-11-21 02:10:00|202964|202874|202883.5|202793.5|202964|202874|202881.2|202791.2|29
1732155300000|2024-11-21 02:15:00|202882.5|202792.5|202951.2|202861.2|202956|202866|202882.5|202792.5|41
1732155600000|2024-11-21 02:20:00|202950|202860|202924|202834|202950|202860|202916.3|202826.3|51
1732155900000|2024-11-21 02:25:00|202924.5|202834.5|202926|202836|202934.5|202844.5|202916.5|202826.5|33
1732156200000|2024-11-21 02:30:00|202925|202835|202966.5|202876.5|202967.5|202877.5|202918|202828|31
1732156500000|2024-11-21 02:35:00|202962.5|202872.5|202962.5|202872.5|202962.5|202872.5|202956.5|202866.5|23
1732156800000|2024-11-21 02:40:00|202961.7|202871.7|202965|202875|202966.7|202876.7|202929|202839|57
1732157100000|2024-11-21 02:45:00|202963.5|202873.5|202962.8|202872.8|202965|202875|202960.8|202870.8|25
1732157400000|2024-11-21 02:50:00|202963.8|202873.8|202967.5|202877.5|202971.3|202881.3|202962|202872|35
1732157700000|2024-11-21 02:55:00|202967|202877|202962.2|202872.2|202967|202877|202927.3|202837.3|44
1732158000000|2024-11-21 03:00:00|202925.8|202835.8|202954.9|202864.9|202990|202916.4|202925.8|202835.8|57
1732158300000|2024-11-21 03:05:00|202955|202865|202952.5|202862.5|202966.5|202876.5|202945.5|202855.5|88
1732158600000|2024-11-21 03:10:00|202952.3|202862.3|202994.9|202904.9|203017|202927|202951.5|202861.5|68
1732158900000|2024-11-21 03:15:00|202994.8|202904.8|203031|202941|203047.9|202957.9|202988.8|202898.8|58
1732159200000|2024-11-21 03:20:00|203031.9|202941.9|202992.8|202902.8|203043|202953|202964.4|202874.4|70
1732159500000|2024-11-21 03:25:00|202990.7|202900.7|202986.5|202896.5|202997.5|202907.5|202984.3|202894.3|35
1732159800000|2024-11-21 03:30:00|202989.5|202899.5|202985.6|202895.6|202991.8|202901.8|202980.7|202890.7|28
1732160100000|2024-11-21 03:35:00|202985.5|202895.5|202969.7|202879.7|202990.8|202900.8|202962.5|202872.5|55
1732160400000|2024-11-21 03:40:00|202969.5|202879.5|202995.6|202905.6|202998|202930.9|202955.1|202876|60
1732160700000|2024-11-21 03:45:00|202995.7|202905.7|203053.5|202963.5|203117.4|203027.4|202994.2|202904.2|179
1732161000000|2024-11-21 03:50:00|203058|202968|203058.4|202968.4|203066.9|202976.9|203054|202964|96
1732161300000|2024-11-21 03:55:00|203057.7|202967.7|203063.6|202973.6|203071.5|202981.5|203053|202963|78
1732161600000|2024-11-21 04:00:00|203059.4|202969.4|203035.7|202945.7|203072.2|202982.2|203015.3|202925.3|49
1732161900000|2024-11-21 04:05:00|203035.6|202945.6|202992.8|202902.8|203039|202949|202989.3|202899.3|67
1732162200000|2024-11-21 04:10:00|202999.6|202909.6|202962|202872|203006.4|202916.4|202943|202853|44
1732162500000|2024-11-21 04:15:00|202962.5|202872.5|203011.5|202921.5|203015.5|202925.5|202959|202869|25
1732162800000|2024-11-21 04:20:00|203004.5|202914.5|203007.6|202917.6|203011.9|202921.9|202995.2|202905.2|26
1732163100000|2024-11-21 04:25:00|203008.5|202918.5|203003.6|202913.6|203010.7|202920.7|202998.7|202908.7|19
1732163400000|2024-11-21 04:30:00|203000.6|202910.6|202967|202877|203011.6|202921.6|202956.7|202866.7|35
1732163700000|2024-11-21 04:35:00|202963.7|202873.7|202967|202877|202967|202877|202961.4|202871.4|6
1732164000000|2024-11-21 04:40:00|203003.9|202913.9|203014|202924|203014.9|202924.9|203002.4|202912.4|28
1732164300000|2024-11-21 04:45:00|203004.1|202914.1|203007.9|202917.9|203017.5|202927.5|203004.1|202914.1|22
1732164600000|2024-11-21 04:50:00|203011.9|202921.9|203008.1|202918.1|203019|202929|203007|202917|27
1732164900000|2024-11-21 04:55:00|203007.5|202917.5|203019|202929|203019|202929|203006.7|202916.7|19
1732165200000|2024-11-21 05:00:00|203016.6|202926.6|203015.5|202925.5|203019.7|202929.7|203010.3|202920.3|35
1732165500000|2024-11-21 05:05:00|203014.4|202924.4|203011.5|202921.5|203021.5|202931.5|203010.2|202920.2|28
1732165800000|2024-11-21 05:10:00|203011.8|202921.8|203048.3|202958.3|203057.3|202967.3|203000.3|202921.8|33
1732166100000|2024-11-21 05:15:00|203050|202960|203043.9|202953.9|203051.5|202961.5|203039.8|202949.8|19
1732166400000|2024-11-21 05:20:00|203040|202950|202995.3|202905.3|203056.5|202966.5|202988.1|202898.1|25
1732166700000|2024-11-21 05:25:00|202995|202905|202999.3|202909.3|203008|202918|202981.6|202891.6|53
1732167000000|2024-11-21 05:30:00|202999|202909|203013.1|202923.1|203038.4|202948.4|202999|202909|74
1732167300000|2024-11-21 05:35:00|203026|202936|203047.4|202957.4|203064.7|202974.7|203006|202926.8|67
1732167600000|2024-11-21 05:40:00|203053.7|202963.7|203007.1|202957.1|203053.7|202963.7|202992.8|202924.2|92
1732167900000|2024-11-21 05:45:00|203008.2|202958.2|202979|202889|203035.8|202962.6|202963|202881|96
1732168200000|2024-11-21 05:50:00|202977.2|202887.2|202994.7|202904.7|203002.6|202912.6|202957.8|202878.7|52
1732168500000|2024-11-21 05:55:00|203002.5|202912.5|203068.5|202978.5|203071.9|202991.6|202995.3|202905.3|41
1732168800000|2024-11-21 06:00:00|203062.3|202972.3|203016.8|202926.8|203088|202998|203009.3|202919.3|208
1732169100000|2024-11-21 06:05:00|203010.6|202920.6|202976.2|202886.2|203033.4|202971|202959.3|202874.1|191
1732169400000|2024-11-21 06:10:00|202972.7|202882.7|202853.9|202763.9|202972.7|202882.7|202835.2|202745.2|279
1732169700000|2024-11-21 06:15:00|202850.6|202760.6|202873.4|202783.4|202886.9|202796.9|202801.9|202732.2|139
1732170000000|2024-11-21 06:20:00|202876.2|202786.2|202886.2|202796.2|202886.2|202796.2|202869.1|202779.1|133
1732170300000|2024-11-21 06:25:00|202882.4|202792.4|202804.3|202714.3|202888.3|202798.3|202793.4|202703.4|193
1732170600000|2024-11-21 06:30:00|202804.1|202714.1|202911.8|202821.8|202932|202842|202792.6|202702.6|245
1732170900000|2024-11-21 06:35:00|202911.2|202821.2|202925.6|202835.6|202951.5|202861.5|202884.1|202794.1|216
1732171200000|2024-11-21 06:40:00|202925.2|202835.2|202840.1|202750.1|202925.2|202835.2|202804.7|202714.7|380
1732171500000|2024-11-21 06:45:00|202839.5|202749.5|202824.3|202734.3|202850|202760|202807|202717|172
1732171800000|2024-11-21 06:50:00|202824|202734|202802.5|202712.5|202833.7|202743.7|202763|202673|184
1732172100000|2024-11-21 06:55:00|202801|202711|202836.8|202746.8|202886.4|202796.4|202799.5|202709.5|233
1732172400000|2024-11-21 07:00:00|202836.4|202746.4|202738.7|202648.7|202846.8|202756.8|202737.1|202647.1|356
1732172700000|2024-11-21 07:05:00|202739.4|202649.4|202842.8|202752.8|202851.9|202761.9|202715.1|202625.1|341
1732173000000|2024-11-21 07:10:00|202842.5|202752.5|202863.3|202773.3|202889.9|202799.9|202820.4|202730.4|432
1732173300000|2024-11-21 07:15:00|202863.6|202773.6|202909.2|202819.2|202914.4|202824.4|202830.8|202740.8|352
1732173600000|2024-11-21 07:20:00|202911.5|202821.5|202795.4|202705.4|202921.4|202831.4|202795|202705|285
1732173900000|2024-11-21 07:25:00|202795.7|202705.7|202844.4|202754.4|202940.7|202850.7|202795.7|202705.7|473
1732174200000|2024-11-21 07:30:00|202841.1|202751.1|202840|202750|202845.9|202755.9|202752|202662|431
1732174500000|2024-11-21 07:35:00|202840.8|202750.8|202718.8|202668.8|202883.7|202793.7|202718.8|202640.2|424
1732174800000|2024-11-21 07:40:00|202729.3|202679.3|202665|202615|202761|202698.5|202654.3|202583.9|403
1732175100000|2024-11-21 07:45:00|202664|202614|202681.6|202591.6|202756.8|202680.7|202653.1|202583.4|512
1732175400000|2024-11-21 07:50:00|202685.2|202595.2|202754|202664|202760.1|202694|202655.4|202581.7|317
1732175700000|2024-11-21 07:55:00|202742.8|202652.8|202775.9|202725.9|202799.2|202742.9|202720.2|202646.1|359
1732176000000|2024-11-21 08:00:00|202771.8|202721.8|202963.2|202873.2|202992.4|202902.4|202768.6|202704.6|624
1732176300000|2024-11-21 08:05:00|202963.3|202873.3|203127.5|203037.5|203183.8|203093.8|202962.8|202872.8|507
1732176600000|2024-11-21 08:10:00|203123.6|203033.6|203072.6|202982.6|203134.4|203044.4|203044.9|202954.9|488
1732176900000|2024-11-21 08:15:00|203076.6|202986.6|203053.9|202963.9|203171.2|203081.2|202999.5|202947.6|616
1732177200000|2024-11-21 08:20:00|203055.1|202965.1|203089.7|202999.7|203102.4|203012.4|202954.5|202864.5|550
1732177500000|2024-11-21 08:25:00|203096.2|203006.2|203263.6|203173.6|203281.3|203191.3|203076.5|202986.5|561
1732177800000|2024-11-21 08:30:00|203268.7|203178.7|203399.2|203309.2|203408.5|203318.5|203195.5|203105.5|505
1732178100000|2024-11-21 08:35:00|203396.5|203306.5|203270.6|203180.6|203410|203320|203252.2|203162.2|386
1732178400000|2024-11-21 08:40:00|203270.1|203180.1|203348.7|203258.7|203368.9|203278.9|203210.6|203120.6|440
1732178700000|2024-11-21 08:45:00|203348.4|203258.4|203003.8|202913.8|203348.4|203258.4|202998.1|202908.1|475
1732179000000|2024-11-21 08:50:00|203006.3|202916.3|202877.7|202787.7|203048.8|202958.8|202835.6|202745.6|414
1732179300000|2024-11-21 08:55:00|202874.7|202784.7|202919|202829|202919|202829|202770.9|202680.9|464
1732179600000|2024-11-21 09:00:00|202927.3|202837.3|203070.2|202980.2|203107.2|203017.2|202877.2|202787.2|588
1732179900000|2024-11-21 09:05:00|203068.3|202978.3|203166.4|203076.4|203173.4|203083.4|202994.1|202904.1|403
1732180200000|2024-11-21 09:10:00|203159.9|203069.9|203195.1|203105.1|203257.4|203167.4|203044|202954|574
1732180500000|2024-11-21 09:15:00|203201.1|203111.1|203392.1|203302.1|203406.3|203316.3|203120|203030|468
1732180800000|2024-11-21 09:20:00|203394.5|203304.5|203660.1|203570.1|203673|203594.9|203389|203299|549
1732181100000|2024-11-21 09:25:00|203654.6|203564.6|203655.6|203565.6|203669.9|203579.9|203491.3|203401.3|579
1732181400000|2024-11-21 09:30:00|203655.4|203565.4|203682|203592|203711.7|203621.7|203578.2|203488.2|540
1732181700000|2024-11-21 09:35:00|203673.1|203583.1|203532.6|203442.6|203674.4|203584.4|203499|203409|495
1732182000000|2024-11-21 09:40:00|203526.4|203436.4|203523.6|203433.6|203550.3|203460.3|203348.5|203280.9|485
1732182300000|2024-11-21 09:45:00|203524|203434|203611.9|203521.9|203695.3|203605.3|203445.1|203355.1|778
1732182600000|2024-11-21 09:50:00|203611.7|203521.7|203479.3|203389.3|203633.8|203543.8|203445.5|203355.5|521
1732182900000|2024-11-21 09:55:00|203486.7|203396.7|203597.8|203507.8|203604.2|203514.2|203438.6|203348.6|631
1732183200000|2024-11-21 10:00:00|203598.8|203508.8|203496|203406|203681.6|203591.6|203451|203361|521
1732183500000|2024-11-21 10:05:00|203496.8|203406.8|203355.1|203265.1|203500.4|203410.4|203348.6|203258.6|461
1732183800000|2024-11-21 10:10:00|203355.4|203265.4|203400.1|203310.1|203494.7|203404.7|203350.8|203260.8|419
1732184100000|2024-11-21 10:15:00|203400.3|203310.3|203439.6|203349.6|203481.1|203391.1|203333.5|203243.5|579
1732184400000|2024-11-21 10:20:00|203445.5|203355.5|203589.5|203499.5|203634.2|203544.2|203407.5|203317.5|562
1732184700000|2024-11-21 10:25:00|203621.8|203531.8|203707.8|203617.8|203716.2|203626.2|203600.5|203510.5|438
1732185000000|2024-11-21 10:30:00|203708|203618|203581.3|203491.3|203708|203618|203577.5|203487.5|407
1732185300000|2024-11-21 10:35:00|203579.1|203489.1|203464.8|203374.8|203579.1|203489.1|203400.8|203310.8|529
1732185600000|2024-11-21 10:40:00|203457.1|203367.1|203421.9|203331.9|203476|203386|203367.9|203277.9|451
1732185900000|2024-11-21 10:45:00|203423.4|203333.4|203631.2|203541.2|203671|203592.1|203421.3|203331.3|370
1732186200000|2024-11-21 10:50:00|203628.7|203538.7|203582|203492|203631|203541|203560.5|203470.5|402
1732186500000|2024-11-21 10:55:00|203582.7|203492.7|203500.3|203410.3|203637.2|203547.2|203446.9|203356.9|439
1732186800000|2024-11-21 11:00:00|203496.3|203406.3|203568.3|203478.3|203571.3|203496.8|203460.4|203370.4|581
1732187100000|2024-11-21 11:05:00|203568.6|203478.6|203508.4|203418.4|203579.4|203495.2|203493.3|203406.6|549
1732187400000|2024-11-21 11:10:00|203505|203415|203415.3|203325.3|203523.3|203433.3|203384.9|203294.9|583
1732187700000|2024-11-21 11:15:00|203416|203326|203168.3|203078.3|203419.4|203329.4|203145.2|203055.2|643
1732188000000|2024-11-21 11:20:00|203167|203077|203251.1|203161.1|203257.8|203167.8|203102.7|203012.7|591
1732188300000|2024-11-21 11:25:00|203251.9|203161.9|203149.8|203059.8|203289.1|203199.1|203112.3|203022.3|409
1732188600000|2024-11-21 11:30:00|203151.8|203061.8|203457.3|203367.3|203457.3|203382.7|203114.7|203024.7|556
1732188900000|2024-11-21 11:35:00|203457.5|203367.5|203433.1|203343.1|203509|203419|203351.5|203261.5|570
1732189200000|2024-11-21 11:40:00|203433.4|203343.4|203262.2|203172.2|203453.8|203363.8|203250.6|203160.6|488
1732189500000|2024-11-21 11:45:00|203262|203172|203334.3|203244.3|203385.9|203295.9|203218.8|203151.1|628
1732189800000|2024-11-21 11:50:00|203334.5|203244.5|203367.2|203277.2|203425.3|203335.3|203325.3|203235.3|549
1732190100000|2024-11-21 11:55:00|203377.3|203287.3|203290.2|203240.2|203377.3|203302.6|203260|203199.4|711
1732190400000|2024-11-21 12:00:00|203293.3|203243.3|203150.3|203100.3|203366.3|203316.3|203146.9|203096.9|582
1732190700000|2024-11-21 12:05:00|203154|203104|203272.4|203222.4|203303.4|203225.7|203148.3|203098.3|481
1732191000000|2024-11-21 12:10:00|203272.3|203222.3|203508.3|203458.3|203532.3|203482.3|203241.4|203191.4|531
1732191300000|2024-11-21 12:15:00|203518.4|203468.4|203650.6|203600.6|203662.8|203612.8|203422|203372|644
1732191600000|2024-11-21 12:20:00|203648.6|203598.6|203872.6|203822.6|204088.3|204012.3|203553.7|203503.7|593
1732191900000|2024-11-21 12:25:00|203872.3|203822.3|203788.5|203698.5|203904.5|203854.5|203729.2|203641|419
1732192200000|2024-11-21 12:30:00|203788.2|203698.2|203774.1|203724.1|203872|203808.4|203631.8|203574.6|656
1732192500000|2024-11-21 12:35:00|203773.1|203723.1|203821.9|203771.9|203963.8|203898.5|203684.8|203600.6|640
1732192800000|2024-11-21 12:40:00|203825.1|203775.1|203648.1|203598.1|203882.7|203821.2|203559.9|203509.9|665
1732193100000|2024-11-21 12:45:00|203647.5|203597.5|203580.8|203490.8|203716.3|203643.3|203508.9|203440|562
1732193400000|2024-11-21 12:50:00|203581.2|203491.2|203554.6|203504.6|203614.3|203558.4|203512.4|203449.7|491
1732193700000|2024-11-21 12:55:00|203559.7|203509.7|203513.3|203463.3|203613.5|203563.5|203507.3|203445.4|547
1732194000000|2024-11-21 13:00:00|203507.3|203457.3|203614|203524|203655.2|203565.2|203474.3|203408.3|469
1732194300000|2024-11-21 13:05:00|203611.4|203521.4|203740.5|203690.5|203771.1|203695.3|203508.1|203432.8|484
1732194600000|2024-11-21 13:10:00|203740.7|203690.7|203541.3|203451.3|203937|203859.8|203538|203448|642
1732194900000|2024-11-21 13:15:00|203541|203451|203551.8|203461.8|203671|203581|203454.1|203377.4|643
1732195200000|2024-11-21 13:20:00|203567.6|203517.6|203235|203185|203643.3|203593.3|203233.9|203183.9|767
1732195500000|2024-11-21 13:25:00|203236.2|203186.2|203670.7|203360.7|203670.7|203451.5|203231.4|203181.4|531
1732195800000|2024-11-21 13:30:00|203679.7|203369.7|203413|203323|203698.3|203556.4|203243.7|203153.7|618
1732196100000|2024-11-21 13:35:00|203409.8|203319.8|203347|203257|203512.6|203422.6|203103.2|203041.5|775
1732196400000|2024-11-21 13:40:00|203346.9|203256.9|203500.8|203450.8|203554|203504|203275.7|203225.7|869
1732196700000|2024-11-21 13:45:00|203501.5|203451.5|203394.1|203344.1|203649.6|203599.6|203381.5|203331.5|721
1732197000000|2024-11-21 13:50:00|203393.5|203343.5|203501.7|203411.7|203618.6|203565.8|203323.1|203273.1|720
1732197300000|2024-11-21 13:55:00|203485.1|203435.1|203625|203535|203650.5|203600.5|203427.5|203377.5|620
1732197600000|2024-11-21 14:00:00|203626.4|203536.4|203708.3|203658.3|203730.5|203668.6|203546.6|203496.6|600
1732197900000|2024-11-21 14:05:00|203711.9|203661.9|203715.3|203665.3|203974.2|203924.2|203688.5|203638.5|687
1732198200000|2024-11-21 14:10:00|203715|203665|203789.7|203739.7|203953.4|203903.4|203682.9|203631.2|643
1732198500000|2024-11-21 14:15:00|203789.8|203739.8|203620.5|203570.5|203831.6|203781.6|203580.3|203530.3|656
1732198800000|2024-11-21 14:20:00|203623.2|203573.2|203892.6|203842.6|203996.1|203946.1|203587.1|203537.1|759
1732199100000|2024-11-21 14:25:00|203891.8|203841.8|203784.7|203734.7|203948.3|203898.3|203771.1|203721.1|718
1732199400000|2024-11-21 14:30:00|203782.7|203732.7|203634.6|203584.6|203880.3|203830.3|203620.4|203564.1|890
1732199700000|2024-11-21 14:35:00|203637.6|203587.6|203695.7|203645.7|203750.1|203690.6|203469.6|203419.6|761
1732200000000|2024-11-21 14:40:00|203700.1|203650.1|203558.4|203468.4|203723.7|203673.7|203491.3|203415|887
1732200300000|2024-11-21 14:45:00|203554.9|203464.9|203396.1|203306.1|203619.2|203545.1|203336.7|203269.7|764
1732200600000|2024-11-21 14:50:00|203396.8|203306.8|203528.1|203478.1|203530.4|203480.4|203214.2|203164.2|848
1732200900000|2024-11-21 14:55:00|203528.5|203478.5|203494.3|203404.3|203639.5|203572.3|203460.5|203387.2|579
1732201200000|2024-11-21 15:00:00|203496.6|203406.6|203338.2|203248.2|203557.2|203488.2|203327.7|203237.7|722
1732201500000|2024-11-21 15:05:00|203335.3|203245.3|203304.9|203254.9|203533.2|203477.2|203239|203189|765
1732201800000|2024-11-21 15:10:00|203306.7|203256.7|203361|203311|203479.4|203429.4|203230.9|203180.9|819
1732202100000|2024-11-21 15:15:00|203361.2|203311.2|203392.2|203342.2|203528|203478|203242.2|203192.2|740
1732202400000|2024-11-21 15:20:00|203392.9|203342.9|203215|203165|203433.7|203383.7|203195.9|203145.9|827
1732202700000|2024-11-21 15:25:00|203215.3|203165.3|203377.4|203287.4|203404|203337.4|203161.8|203111.8|834
1732203000000|2024-11-21 15:30:00|203376.4|203286.4|203372.7|203322.7|203527.5|203437.5|203245.8|203195.8|747
1732203300000|2024-11-21 15:35:00|203369.8|203319.8|203465.9|203375.9|203480.4|203411.7|203306.3|203256.3|698
1732203600000|2024-11-21 15:40:00|203464|203374|203461.4|203411.4|203573.7|203506.7|203399.5|203324.3|749
1732203900000|2024-11-21 15:45:00|203459.2|203409.2|203627|203577|203704.3|203654.3|203454.7|203404.7|673
1732204200000|2024-11-21 15:50:00|203631.4|203581.4|203598.4|203548.4|203650|203600|203530.9|203480.9|741
1732204500000|2024-11-21 15:55:00|203592.9|203542.9|203587.9|203537.9|203661.8|203611.8|203505.9|203455.9|705
1732204800000|2024-11-21 16:00:00|203588.3|203538.3|203646.3|203596.3|203730|203680|203485.1|203435.1|730
1732205100000|2024-11-21 16:05:00|203635.2|203585.2|203603.3|203553.3|203719.7|203669.7|203592.6|203519.3|611
1732205400000|2024-11-21 16:10:00|203607.5|203557.5|203674.7|203624.7|203716.1|203666.1|203514.1|203464.1|593
1732205700000|2024-11-21 16:15:00|203685.4|203635.4|203895.8|203845.8|203989.7|203939.7|203653.2|203603.2|836
1732206000000|2024-11-21 16:20:00|203893.6|203843.6|203761.5|203711.5|203902.2|203852.2|203701.2|203651.2|834
1732206300000|2024-11-21 16:25:00|203756.9|203706.9|203793.3|203743.3|203912.4|203862.4|203752.3|203702.3|715
1732206600000|2024-11-21 16:30:00|203793.2|203743.2|203841.9|203791.9|203854.6|203804.6|203722.5|203637.3|585
1732206900000|2024-11-21 16:35:00|203842.8|203792.8|204047.1|203997.1|204200.9|204150.9|203837.4|203787.4|734
1732207200000|2024-11-21 16:40:00|204047.3|203997.3|204109.3|204059.3|204143.1|204093.1|203972|203922|707
1732207500000|2024-11-21 16:45:00|204102.6|204052.6|204398.7|204348.7|204401.1|204351.1|204095.4|204045.4|767
1732207800000|2024-11-21 16:50:00|204397.3|204347.3|204351.2|204301.2|204471.5|204419.7|204332|204282|565
1732208100000|2024-11-21 16:55:00|204351|204301|204508|204458|204542|204492|204291.9|204241.9|662
1732208400000|2024-11-21 17:00:00|204508.8|204458.8|204550.6|204500.6|204670.3|204620.3|204453.9|204380.6|702
1732208700000|2024-11-21 17:05:00|204541.2|204491.2|204215.4|204165.4|204552.3|204502.3|204153.6|204094.6|663
1732209000000|2024-11-21 17:10:00|204218.4|204168.4|204374.2|204324.2|204446.1|204396.1|204217.3|204167.3|719
1732209300000|2024-11-21 17:15:00|204380.3|204330.3|204334.4|204284.4|204467.5|204402.9|204314.2|204264.2|708
1732209600000|2024-11-21 17:20:00|204331.9|204281.9|204094.5|204044.5|204408.4|204358.4|204074.4|204004|681
1732209900000|2024-11-21 17:25:00|204080.9|204030.9|204259.5|204169.5|204263.7|204180.9|204074.3|204024.3|659
1732210200000|2024-11-21 17:30:00|204262.3|204172.3|204259.8|204209.8|204306.3|204233.3|204163.5|204084.3|607
1732210500000|2024-11-21 17:35:00|204256.4|204206.4|204265.2|204215.2|204306|204256|204159.1|204102.7|405
1732210800000|2024-11-21 17:40:00|204270|204220|204231.3|204141.3|204306.7|204240.7|204187.9|204122.8|495
1732211100000|2024-11-21 17:45:00|204230.2|204140.2|204154.4|204064.4|204230.7|204146|204119.5|204050.9|563
1732211400000|2024-11-21 17:50:00|204155.5|204065.5|204149.9|204059.9|204241.8|204171.9|204131.6|204054.3|494
1732211700000|2024-11-21 17:55:00|204148.2|204058.2|204263.5|204213.5|204315|204225|204142.3|204052.3|548
1732212000000|2024-11-21 18:00:00|204264.4|204214.4|204299.3|204209.3|204346.4|204256.4|204160.6|204091.6|494
1732212300000|2024-11-21 18:05:00|204304.2|204214.2|204216.8|204166.8|204324.8|204267.7|204183.8|204133.8|450
1732212600000|2024-11-21 18:10:00|204213.5|204163.5|204193.2|204103.2|204242.2|204192.2|204125.2|204035.2|464
1732212900000|2024-11-21 18:15:00|204166.8|204116.8|204187.2|204137.2|204293.7|204243.7|204162.9|204094.6|510
1732213200000|2024-11-21 18:20:00|204187.5|204137.5|204181|204131|204264.1|204195.5|204147.7|204097.7|592
1732213500000|2024-11-21 18:25:00|204181.4|204131.4|204101|204051|204266.1|204216.1|204023.6|203973.6|528
1732213800000|2024-11-21 18:30:00|204100.5|204050.5|204112.1|204062.1|204125|204075|204028.3|203978.3|659
1732214100000|2024-11-21 18:35:00|204120|204070|204123.2|204073.2|204142.3|204092.3|204009|203938.4|564
1732214400000|2024-11-21 18:40:00|204122.7|204072.7|204076.5|204026.5|204152|204100.4|204048|203998|539
1732214700000|2024-11-21 18:45:00|204076.7|204026.7|204170.5|204120.5|204198.9|204134|204076.5|204026.5|507
1732215000000|2024-11-21 18:50:00|204170.4|204120.4|204222.5|204172.5|204251.2|204201.2|204166.4|204116.4|612
1732215300000|2024-11-21 18:55:00|204227.5|204177.5|204172.4|204122.4|204227.5|204177.5|204090|204040|690
1732215600000|2024-11-21 19:00:00|204173.4|204123.4|204354.6|204304.6|204354.6|204304.6|204142.7|204092.7|570
1732215900000|2024-11-21 19:05:00|204354.4|204304.4|204346.1|204296.1|204357.9|204307.9|204303.2|204253.2|612
1732216200000|2024-11-21 19:10:00|204347.1|204297.1|204374.3|204324.3|204510.5|204439.7|204272.8|204222.8|662
1732216500000|2024-11-21 19:15:00|204374.7|204324.7|204281.2|204191.2|204452.1|204388.1|204200.3|204150.3|734
1732216800000|2024-11-21 19:20:00|204281|204191|204340.5|204250.5|204491.7|204401.7|204280.8|204190.8|540
1732217100000|2024-11-21 19:25:00|204338.3|204248.3|204598.2|204548.2|204620.7|204564.5|204279.5|204216.2|613
1732217400000|2024-11-21 19:30:00|204611.4|204561.4|204543.4|204493.4|204673.2|204623.2|204515.5|204465.5|590
1732217700000|2024-11-21 19:35:00|204543.2|204493.2|204513.6|204463.6|204610.1|204560.1|204456.4|204406.4|591
1732218000000|2024-11-21 19:40:00|204513.5|204463.5|204468.9|204418.9|204527.9|204477.9|204450.8|204400.8|566
1732218300000|2024-11-21 19:45:00|204466|204416|204522.3|204472.3|204595.7|204518.1|204445.3|204395.3|527
1732218600000|2024-11-21 19:50:00|204522.2|204472.2|204508.4|204458.4|204539.2|204489.2|204485.4|204435.4|620
1732218900000|2024-11-21 19:55:00|204506.7|204456.7|204487.5|204437.5|204552.8|204502.8|204404.6|204354.6|572
1732219200000|2024-11-21 20:00:00|204488.3|204438.3|204393.1|204343.1|204489|204439|204339.4|204289.4|598
1732219500000|2024-11-21 20:05:00|204393.3|204343.3|204381.5|204331.5|204403.3|204353.3|204298.5|204248.5|642
1732219800000|2024-11-21 20:10:00|204386.5|204336.5|204419.9|204369.9|204456|204391.9|204379|204317.4|444
1732220100000|2024-11-21 20:15:00|204422.1|204372.1|204531.5|204441.5|204540.8|204467.3|204393.5|204343.5|498
1732220400000|2024-11-21 20:20:00|204527.8|204437.8|204484|204434|204542.9|204452.9|204454|204364|340
1732220700000|2024-11-21 20:25:00|204488.7|204438.7|204355.9|204305.9|204536|204468.1|204347.2|204262.7|454
1732221000000|2024-11-21 20:30:00|204362.1|204312.1|204359.4|204269.4|204429.9|204379.9|204329.5|204263|448
1732221300000|2024-11-21 20:35:00|204359.8|204269.8|204299.2|204249.2|204384.7|204294.7|204242.7|204192.7|508
1732221600000|2024-11-21 20:40:00|204297|204247|204227.1|204177.1|204307.7|204249|204198.5|204148.5|409
1732221900000|2024-11-21 20:45:00|204227.2|204177.2|204126.7|204076.7|204228.5|204178.5|204087.7|204035.1|472
1732222200000|2024-11-21 20:50:00|204126.3|204076.3|204060.1|204010.1|204134.1|204084.1|204056.6|204006.6|511
1732222500000|2024-11-21 20:55:00|204061.8|204011.8|204167.3|204117.3|204172.7|204122.7|204057.5|204007.5|492
1732222800000|2024-11-21 21:00:00|204163.1|204113.1|204078.9|203988.9|204163.1|204113.1|204045|203988.9|477
1732223100000|2024-11-21 21:05:00|204085|203995|204121.8|204071.8|204121.8|204071.8|204029.8|203979.8|96
1732223400000|2024-11-21 21:10:00|204121.2|204071.2|204074.8|204024.8|204126.3|204076.3|204068.1|204018.1|297
1732223700000|2024-11-21 21:15:00|204083.4|204033.4|204043.6|203993.6|204091|204038.3|203989.9|203939.9|205
1732224000000|2024-11-21 21:20:00|204043.8|203993.8|204118.2|204068.2|204139.2|204070|204034.5|203966|217
1732224300000|2024-11-21 21:25:00|204143.6|204093.6|204147.4|204097.4|204178|204106.6|204129.7|204065.2|93
1732224600000|2024-11-21 21:30:00|204150.4|204100.4|204160.1|204070.1|204177|204106.6|204150.4|204063.2|56
1732224900000|2024-11-21 21:35:00|204163.9|204073.9|204281.8|204191.8|204312.5|204222.5|204143.7|204067.2|84
1732225200000|2024-11-21 21:40:00|204277.6|204187.6|204301|204211|204303.7|204213.7|204258.3|204180.5|125
1732225500000|2024-11-21 21:45:00|204303.5|204213.5|204296|204206|204304.5|204214.5|204285.6|204195.6|32
1732225800000|2024-11-21 21:50:00|204295|204205|204257.8|204167.8|204317.5|204227.5|204240.5|204150.5|33
1732226100000|2024-11-21 21:55:00|204256.5|204166.5|204324|204048.6|204331|204187.5|204216.7|204040.8|78
1732226400000|2024-11-21 22:00:00|204379.9|204069.9|204255|203945|204448.3|204138.3|204205|203895|7
1732226700000|2024-11-21 22:05:00|204284.7|203974.7|204284.4|203974.4|204284.7|203974.7|204283|203973|5
1732227000000|2024-11-21 22:10:00|204282.3|203972.3|204282.3|203972.3|204282.3|203972.3|204282.3|203972.3|1
1732227300000|2024-11-21 22:15:00|204255|203945|204255|203945|204255|203945|204255|203945|1
1732227600000|2024-11-21 22:20:00|204279.5|203969.5|204277.6|203967.6|204279.5|203969.5|204277.6|203967.6|3
1732227900000|2024-11-21 22:25:00|204255|203945|204281.7|203971.7|204281.7|203971.7|204255|203945|5
1732228200000|2024-11-21 22:30:00|204291.5|203981.5|204357.6|204047.6|204365|204055|204259.8|203949.8|23
1732228500000|2024-11-21 22:35:00|204307.5|203997.5|204282.4|203972.4|204307.5|203997.5|204282.4|203972.4|3
1732228800000|2024-11-21 22:40:00|204289.8|203979.8|204289.8|203979.8|204289.8|203979.8|204289.8|203979.8|1
1732229100000|2024-11-21 22:45:00|204321|204015|204321|204015|204321|204015|204321|204015|1
1732229400000|2024-11-21 22:50:00|204301.2|203991.2|204345.6|204035.6|204378.1|204068.1|204278.8|203968.8|20
1732229700000|2024-11-21 22:55:00|204347.5|204037.5|204286.8|203976.8|204352.8|204042.8|204240.8|203930.8|15
1732230000000|2024-11-21 23:00:00|204422.1|204116|204365.3|204136|204422.1|204147|204312.5|204002.5|74
1732230300000|2024-11-21 23:05:00|204365|204136.3|204381|204130|204391|204155.9|204329.1|204118|27
1732230600000|2024-11-21 23:10:00|204380|204129|204340.8|204167.6|204380|204207.2|204297.2|204129|21
1732230900000|2024-11-21 23:15:00|204346.9|204165.4|204332.5|204161|204367|204189.2|204318.7|204137|21
1732231200000|2024-11-21 23:20:00|204329|204150.6|204369|204143|204370|204169.8|204326.2|204142|14
1732231500000|2024-11-21 23:25:00|204344.1|204170.8|204348.4|204175.1|204369|204175.1|204344.1|204143|13
1732231800000|2024-11-21 23:30:00|204351.9|204170.4|204352|204165.5|204371|204170.4|204327.9|204138|25
1732232100000|2024-11-21 23:35:00|204370|204141|204315|204121|204370|204168.2|204306.2|204117|30
1732232400000|2024-11-21 23:40:00|204307.5|204130.5|204294.3|204121|204322|204130.5|204276.4|204110|21
1732232700000|2024-11-21 23:45:00|204308.9|204135.6|204338.2|204162.1|204357.8|204184.7|204308.9|204135.6|61
1732233000000|2024-11-21 23:50:00|204344|204166|204269|204090|204345|204166|204252.9|204074.5|51
1732233300000|2024-11-21 23:55:00|204267|204099.5|204276.8|204186.8|204318|204186.8|204258.6|204087.2|45
1732233600000|2024-11-22 00:00:00|204309|204138|204321|204155|204334.2|204186.5|204262.3|204117.2|59
1732233900000|2024-11-22 00:05:00|204317|204151|204299.3|204114.8|204318|204151|204299|204109|26
1732234200000|2024-11-22 00:10:00|204298|204112.8|204362.8|204204.5|204385.4|204228.6|204294.9|204110.6|75
1732234500000|2024-11-22 00:15:00|204377|204194|204336.7|204246.7|204426|204298.7|204322.2|204194|47
1732234800000|2024-11-22 00:20:00|204341.2|204251.2|204310.6|204220.6|204392|204261.6|204308.1|204171|31
1732235100000|2024-11-22 00:25:00|204355|204171|204298.7|204208.7|204361|204222.8|204290.4|204154|21
1732235400000|2024-11-22 00:30:00|204296.7|204206.7|204382.3|204292.3|204399.5|204309.5|204296.7|204151|59
1732235700000|2024-11-22 00:35:00|204382.5|204292.5|204470.7|204380.7|204534|204394.7|204381.8|204269|67
1732236000000|2024-11-22 00:40:00|204470.8|204380.8|204476.1|204386.1|204487.2|204397.2|204441.2|204351.2|53
1732236300000|2024-11-22 00:45:00|204477.3|204387.3|204540.3|204450.3|204562.6|204472.6|204470.1|204380.1|79
1732236600000|2024-11-22 00:50:00|204535.3|204445.3|204367.3|204277.3|204538.8|204448.8|204352.2|204262.2|71
1732236900000|2024-11-22 00:55:00|204363.9|204273.9|204397.3|204307.3|204414.4|204324.4|204331.5|204265.8|75
1732237200000|2024-11-22 01:00:00|204397.5|204307.5|204343.1|204253.1|204409.7|204319.7|204321.1|204231.1|94
1732237500000|2024-11-22 01:05:00|204340|204250|204344.9|204254.9|204347.2|204257.2|204319.2|204229.2|50
1732237800000|2024-11-22 01:10:00|204341.5|204251.5|204338.5|204248.5|204419|204329|204331.4|204241.4|59
1732238100000|2024-11-22 01:15:00|204338.2|204248.2|204303.5|204213.5|204350.5|204260.5|204291.1|204201.1|108
1732238400000|2024-11-22 01:20:00|204304.2|204214.2|204301.3|204211.3|204309.5|204219.5|204268.5|204178.5|99
1732238700000|2024-11-22 01:25:00|204299|204209|204331|204241|204343.9|204253.9|204296.5|204206.5|91
1732239000000|2024-11-22 01:30:00|204334.5|204244.5|204270.5|204180.5|204335.3|204245.3|204254.9|204164.9|124
1732239300000|2024-11-22 01:35:00|204269.4|204179.4|204256.4|204206.4|204277.7|204208|204223.7|204133.7|91
1732239600000|2024-11-22 01:40:00|204252.9|204202.9|204278.2|204188.2|204298|204208|204251.2|204170.4|85
1732239900000|2024-11-22 01:45:00|204282|204192|204276.3|204186.3|204304.4|204214.4|204270.8|204180.8|82
1732240200000|2024-11-22 01:50:00|204276|204186|204267.8|204177.8|204279|204192.4|204227|204151.5|115
1732240500000|2024-11-22 01:55:00|204268.8|204178.8|204530.6|204440.6|204551|204461|204259.7|204169.7|285
1732240800000|2024-11-22 02:00:00|204530.9|204440.9|204445.2|204355.2|204539.4|204449.4|204416.8|204326.8|174
1732241100000|2024-11-22 02:05:00|204447|204357|204499.5|204409.5|204520.7|204430.7|204395.3|204305.3|156
1732241400000|2024-11-22 02:10:00|204500.9|204410.9|204560.4|204470.4|204588.2|204498.2|204500.9|204410.9|67
1732241700000|2024-11-22 02:15:00|204560.7|204470.7|204466.8|204376.8|204572|204482|204452|204362|183
1732242000000|2024-11-22 02:20:00|204468.8|204378.8|204447.8|204357.8|204476|204386|204420.4|204330.4|230
1732242300000|2024-11-22 02:25:00|204454.8|204364.8|204449.2|204359.2|204466.5|204376.5|204435.4|204345.4|214
1732242600000|2024-11-22 02:30:00|204450.4|204360.4|204490|204400|204491.2|204420.2|204424.4|204351|177
1732242900000|2024-11-22 02:35:00|204487|204397|204326.5|204236.5|204492.7|204402.7|204311.8|204221.8|278
1732243200000|2024-11-22 02:40:00|204323.2|204233.2|204332.2|204242.2|204372.4|204282.4|204314|204224|85
1732243500000|2024-11-22 02:45:00|204333|204243|204320.4|204230.4|204336.2|204246.2|204312.7|204222.7|81
1732243800000|2024-11-22 02:50:00|204322.7|204232.7|204314.6|204224.6|204332|204261|204283|204198.9|85
1732244100000|2024-11-22 02:55:00|204312.4|204222.4|204329.2|204239.2|204378.7|204294|204277|204209.2|135
1732244400000|2024-11-22 03:00:00|204327.5|204237.5|204320.4|204230.4|204354.7|204264.7|204311.5|204221.5|94
1732244700000|2024-11-22 03:05:00|204319.4|204229.4|204308|204218|204336.9|204246.9|204288.9|204198.9|77
1732245000000|2024-11-22 03:10:00|204308.7|204218.7|204304.4|204214.4|204320.5|204232|204275.5|204185.5|101
1732245300000|2024-11-22 03:15:00|204303.5|204213.5|204291.4|204201.4|204307|204224.7|204241.8|204173.9|158
1732245600000|2024-11-22 03:20:00|204295|204205|204244.9|204154.9|204297.4|204207.4|204209.9|204136|125
1732245900000|2024-11-22 03:25:00|204245.3|204155.3|204264|204214|204287.5|204218.4|204187.7|204097.7|187
1732246200000|2024-11-22 03:30:00|204267.2|204217.2|204355.1|204305.1|204358|204308|204266.8|204216.8|75
1732246500000|2024-11-22 03:35:00|204370.5|204280.5|204350.5|204260.5|204389.2|204299.2|204325.1|204235.1|102
1732246800000|2024-11-22 03:40:00|204355.5|204265.5|204401.5|204311.5|204420.7|204330.7|204355.5|204265.5|175
1732247100000|2024-11-22 03:45:00|204407.5|204317.5|204385.3|204295.3|204420.5|204330.5|204359.7|204279.6|129
1732247400000|2024-11-22 03:50:00|204390.2|204300.2|204331.7|204241.7|204391.1|204306|204304.7|204234.2|114
1732247700000|2024-11-22 03:55:00|204330|204240|204339|204249|204352.9|204262.9|204256.5|204193.9|114
1732248000000|2024-11-22 04:00:00|204341.5|204251.5|204334|204244|204352.8|204267.5|204288.6|204198.6|92
1732248300000|2024-11-22 04:05:00|204330|204240|204377.9|204287.9|204379.2|204289.2|204322.9|204232.9|95
1732248600000|2024-11-22 04:10:00|204374.8|204284.8|204427.2|204337.2|204428.5|204338.5|204353.8|204263.8|116
1732248900000|2024-11-22 04:15:00|204427.9|204337.9|204391.1|204301.1|204446.8|204356.8|204378|204288|93
1732249200000|2024-11-22 04:20:00|204382.2|204292.2|204392.9|204302.9|204413.8|204323.8|204375.9|204285.9|70
1732249500000|2024-11-22 04:25:00|204385|204295|204401.1|204311.1|204404.3|204314.3|204376.3|204286.3|101
1732249800000|2024-11-22 04:30:00|204395.5|204305.5|204399.4|204309.4|204436.7|204346.7|204386.2|204296.2|83
1732250100000|2024-11-22 04:35:00|204399.5|204309.5|204405.3|204315.3|204419.4|204329.4|204389.8|204299.8|33
1732250400000|2024-11-22 04:40:00|204410.7|204320.7|204407.8|204317.8|204422.8|204332.8|204393.5|204303.5|112
1732250700000|2024-11-22 04:45:00|204415.5|204325.5|204378.3|204288.3|204443.1|204353.1|204370.9|204280.9|101
1732251000000|2024-11-22 04:50:00|204366.8|204276.8|204351.6|204261.6|204366.8|204276.8|204326.8|204236.8|51
1732251300000|2024-11-22 04:55:00|204350.8|204260.8|204369.3|204279.3|204390.8|204316.3|204342|204252|118
1732251600000|2024-11-22 05:00:00|204373.4|204283.4|204410.4|204320.4|204453.2|204363.2|204351.5|204276.1|163
1732251900000|2024-11-22 05:05:00|204407.7|204317.7|204417.7|204367.7|204455.6|204377.4|204406|204317.7|142
1732252200000|2024-11-22 05:10:00|204421.3|204371.3|204507.1|204417.1|204518.1|204450.5|204410.5|204352.3|185
1732252500000|2024-11-22 05:15:00|204510.1|204420.1|204575.9|204485.9|204587|204497|204510.1|204420.1|152
1732252800000|2024-11-22 05:20:00|204576.6|204486.6|204583.1|204493.1|204588.6|204525|204554.2|204464.2|154
1732253100000|2024-11-22 05:25:00|204581.2|204491.2|204581.2|204491.2|204590.1|204519.1|204566.9|204477.8|79
1732253400000|2024-11-22 05:30:00|204576.8|204486.8|204582.2|204492.2|204582.5|204520|204536.4|204459.6|153
1732253700000|2024-11-22 05:35:00|204579.9|204489.9|204559.4|204469.4|204579.9|204500|204508.6|204418.6|121
1732254000000|2024-11-22 05:40:00|204556.9|204466.9|204564.9|204474.9|204579.9|204502.3|204539|204463.8|77
1732254300000|2024-11-22 05:45:00|204567.5|204477.5|204561.5|204471.5|204585.2|204512.4|204550.8|204463.8|84
1732254600000|2024-11-22 05:50:00|204536.4|204486.4|204561.2|204471.2|204573.9|204502.3|204533.8|204455.9|155
1732254900000|2024-11-22 05:55:00|204564|204474|204699.8|204609.8|204733|204649.3|204536.8|204462.2|444
1732255200000|2024-11-22 06:00:00|204700.1|204610.1|204461.3|204371.3|204727.2|204665.8|204438.4|204348.4|447
1732255500000|2024-11-22 06:05:00|204461.2|204371.2|204441.2|204351.2|204471.1|204381.1|204436.1|204346.1|415
1732255800000|2024-11-22 06:10:00|204440.5|204350.5|204456.2|204366.2|204500.5|204410.5|204420.4|204330.4|203
1732256100000|2024-11-22 06:15:00|204451.1|204361.1|204424.4|204334.4|204453.9|204364.9|204381.3|204305.9|396
1732256400000|2024-11-22 06:20:00|204420.8|204330.8|204430.1|204380.1|204451.6|204401.6|204382.5|204308.9|368
1732256700000|2024-11-22 06:25:00|204430|204380|204463.4|204413.4|204489.5|204413.4|204417.3|204367.3|183
1732257000000|2024-11-22 06:30:00|204464.3|204414.3|204449|204399|204493.7|204418.2|204429.9|204379.9|226
1732257300000|2024-11-22 06:35:00|204449.5|204399.5|204562.6|204512.6|204589.5|204522.7|204438.1|204375.5|279
1732257600000|2024-11-22 06:40:00|204564.9|204514.9|204610|204520|204631.5|204541.5|204544.4|204454.4|208
1732257900000|2024-11-22 06:45:00|204610.2|204520.2|204588.6|204498.6|204611.6|204536.1|204541.5|204475.9|218
1732258200000|2024-11-22 06:50:00|204586.9|204496.9|204568.8|204478.8|204635.8|204560.7|204549.5|204478.8|581
1732258500000|2024-11-22 06:55:00|204565.6|204475.6|204484.7|204394.7|204567.4|204477.4|204467.2|204377.2|175
1732258800000|2024-11-22 07:00:00|204505.4|204415.4|204549.9|204459.9|204586.9|204496.9|204430.4|204340.4|483
1732259100000|2024-11-22 07:05:00|204549.8|204459.8|204487.4|204397.4|204582.5|204492.5|204474.9|204384.9|470
1732259400000|2024-11-22 07:10:00|204483|204393|204349.5|204259.5|204500.7|204410.7|204299.1|204219.2|443
1732259700000|2024-11-22 07:15:00|204350.4|204260.4|204219.2|204169.2|204351.5|204261.5|204205.9|204155.9|251
1732260000000|2024-11-22 07:20:00|204219.4|204169.4|204042.9|203952.9|204242.4|204172.7|204013.5|203923.5|399
1732260300000|2024-11-22 07:25:00|204041.5|203951.5|204105.3|204015.3|204125.6|204055|203967.4|203877.4|329
1732260600000|2024-11-22 07:30:00|204103.8|204013.8|204096.2|204006.2|204153.3|204089.1|204023.6|203933.6|440
1732260900000|2024-11-22 07:35:00|204095.5|204005.5|204044.1|203994.1|204096.2|204006.2|203984.8|203917.7|407
1732261200000|2024-11-22 07:40:00|204042.8|203992.8|204190.8|204100.8|204193.7|204103.7|203989.5|203923|339
1732261500000|2024-11-22 07:45:00|204190.1|204100.1|204044.6|203994.6|204192.6|204102.6|203992|203942|381
1732261800000|2024-11-22 07:50:00|204044.9|203994.9|203937.5|203847.5|204090.3|204040.3|203893.7|203836.5|403
1732262100000|2024-11-22 07:55:00|203938|203848|203967.3|203917.3|204024.9|203951|203893.9|203836.5|436
1732262400000|2024-11-22 08:00:00|203964.6|203914.6|203867.3|203777.3|203982.5|203916|203820.1|203730.1|468
1732262700000|2024-11-22 08:05:00|203868.8|203778.8|203841.8|203751.8|203918|203828|203813.3|203723.3|462
1732263000000|2024-11-22 08:10:00|203843.2|203753.2|203817|203727|203921|203831|203800.7|203710.7|500
1732263300000|2024-11-22 08:15:00|203850.2|203800.2|204079.3|203989.3|204140.5|204039.5|203850.2|203800.2|674
1732263600000|2024-11-22 08:20:00|204065.8|203975.8|203983.8|203893.8|204086.6|204010.4|203886.2|203796.2|685
1732263900000|2024-11-22 08:25:00|203984.1|203894.1|203943.6|203853.6|204006.3|203929.2|203891.6|203805.3|627
1732264200000|2024-11-22 08:30:00|203941.8|203851.8|204009.1|203919.1|204140.1|204061.7|203931.8|203841.8|748
1732264500000|2024-11-22 08:35:00|204012.5|203922.5|204155|204065|204165.2|204075.2|203959.5|203874|703
1732264800000|2024-11-22 08:40:00|204159.5|204069.5|204188.1|204098.1|204203.2|204132.5|204053.2|203973.6|551
1732265100000|2024-11-22 08:45:00|204190.6|204100.6|204195.9|204105.9|204241.6|204151.6|204100.1|204035.5|534
1732265400000|2024-11-22 08:50:00|204194.4|204104.4|204262.1|204212.1|204324.8|204234.8|204188.3|204098.3|601
1732265700000|2024-11-22 08:55:00|204261.2|204211.2|204492.2|204442.2|204527.8|204447.2|204258.5|204208.5|505
1732266000000|2024-11-22 09:00:00|204493.8|204443.8|204467.4|204377.4|204623.1|204533.1|204332.5|204242.5|885
1732266300000|2024-11-22 09:05:00|204466.7|204376.7|204745.7|204655.7|204819.2|204729.2|204452.9|204362.9|832
1732266600000|2024-11-22 09:10:00|204745.2|204655.2|205070.4|204980.4|205185.4|205095.4|204709.3|204619.3|1011
1732266900000|2024-11-22 09:15:00|205068.9|204978.9|204992.2|204902.2|205154.7|205064.7|204821.9|204731.9|902
1732267200000|2024-11-22 09:20:00|204990.5|204900.5|205081.2|204991.2|205094.9|205004.9|204930.3|204871.9|861
1732267500000|2024-11-22 09:25:00|205121.5|205031.5|204795.7|204705.7|205174.3|205099.5|204787|204697|905
1732267800000|2024-11-22 09:30:00|204830.7|204740.7|204742.4|204652.4|204877.5|204787.5|204583.5|204493.5|809
1732268100000|2024-11-22 09:35:00|204741|204651|204790.7|204700.7|204844.9|204754.9|204626.4|204536.4|824
1732268400000|2024-11-22 09:40:00|204787.4|204697.4|204645.7|204555.7|204811.8|204721.8|204505|204421|611
1732268700000|2024-11-22 09:45:00|204645.9|204555.9|204797.8|204707.8|204873.6|204783.6|204579.3|204489.3|658
1732269000000|2024-11-22 09:50:00|204796.7|204706.7|204614.5|204524.5|204883.3|204793.3|204502.3|204412.3|739
1732269300000|2024-11-22 09:55:00|204615.1|204525.1|204733.7|204643.7|204755.5|204676.2|204563.4|204473.4|670
1732269600000|2024-11-22 10:00:00|204736.8|204646.8|204763.8|204673.8|204813.5|204723.5|204544.7|204454.7|786
1732269900000|2024-11-22 10:05:00|204765.2|204675.2|204577.5|204527.5|204804.4|204736.7|204524.7|204474.7|804
1732270200000|2024-11-22 10:10:00|204571.3|204521.3|204559.5|204509.5|204637.9|204585.7|204481.5|204404.5|911
1732270500000|2024-11-22 10:15:00|204548|204498|204333.7|204283.7|204563.7|204513.7|204321.7|204271.7|848
1732270800000|2024-11-22 10:20:00|204335.2|204285.2|204375.2|204285.2|204382|204332|204213.5|204163.5|853
1732271100000|2024-11-22 10:25:00|204385.4|204295.4|204272.5|204182.5|204385.4|204304.9|204051.2|203985.8|724
1732271400000|2024-11-22 10:30:00|204279|204189|204101.5|204011.5|204288.4|204198.4|204000.7|203910.7|715
1732271700000|2024-11-22 10:35:00|204100.4|204010.4|204239.6|204149.6|204265.7|204175.7|204070.6|203980.6|622
1732272000000|2024-11-22 10:40:00|204240.5|204150.5|204254.5|204164.5|204336.9|204246.9|204152.6|204062.6|556
1732272300000|2024-11-22 10:45:00|204249.3|204159.3|204274.6|204184.6|204332.9|204242.9|204247.9|204157.9|413
1732272600000|2024-11-22 10:50:00|204273.5|204183.5|204120.6|204070.6|204346.1|204275.4|204096.6|204046.6|553
1732272900000|2024-11-22 10:55:00|204125.7|204075.7|204251.8|204201.8|204312.5|204262.5|204104.6|204054.6|708
1732273200000|2024-11-22 11:00:00|204252.3|204202.3|204427.2|204337.2|204556.8|204506.8|204252.3|204202.3|670
1732273500000|2024-11-22 11:05:00|204425.2|204335.2|204379.2|204329.2|204583.4|204531.3|204345.8|204295.8|722
1732273800000|2024-11-22 11:10:00|204382.2|204332.2|204442.6|204392.6|204488.8|204438.8|204324.6|204274.6|655
1732274100000|2024-11-22 11:15:00|204442.3|204392.3|204486.9|204396.9|204544.3|204461.6|204401.9|204351.9|611
1732274400000|2024-11-22 11:20:00|204488.6|204398.6|204377.7|204287.7|204507.5|204417.5|204334.4|204244.4|496
1732274700000|2024-11-22 11:25:00|204374.5|204284.5|204408.3|204318.3|204491.5|204401.5|204301.1|204240.7|603
1732275000000|2024-11-22 11:30:00|204411.3|204321.3|204358.4|204268.4|204418.7|204328.7|204239.5|204159.5|529
1732275300000|2024-11-22 11:35:00|204360.6|204270.6|204525|204435|204529.5|204454.4|204294|204226.6|592
1732275600000|2024-11-22 11:40:00|204524.5|204434.5|204524.9|204434.9|204528|204469.5|204327|204262.1|567
1732275900000|2024-11-22 11:45:00|204517.7|204427.7|204694.1|204604.1|204714|204624|204517|204427|374
1732276200000|2024-11-22 11:50:00|204665.4|204575.4|204575.6|204485.6|204670.6|204580.6|204442.7|204372.6|589
1732276500000|2024-11-22 11:55:00|204578.2|204488.2|204552.6|204401.1|204659.5|204589.9|204490.8|204368|501
1732276800000|2024-11-22 12:00:00|204550.9|204372.5|204383.5|204333.5|204551.1|204421.6|204313.2|204263.2|628
1732277100000|2024-11-22 12:05:00|204383.6|204333.6|204353.3|204303.3|204493.5|204443.5|204324.7|204274.7|615
1732277400000|2024-11-22 12:10:00|204352.1|204302.1|204309.4|204259.4|204506.4|204422.6|204289.7|204239.7|675
1732277700000|2024-11-22 12:15:00|204306.7|204256.7|204563.1|204513.1|204584.7|204534.7|204306.7|204256.7|564
1732278000000|2024-11-22 12:20:00|204560.1|204510.1|204638.1|204588.1|204663.1|204613.1|204420.5|204370.5|690
1732278300000|2024-11-22 12:25:00|204641.6|204591.6|204692.5|204642.5|204759|204709|204638.4|204577.4|632
1732278600000|2024-11-22 12:30:00|204692.3|204642.3|204597.3|204507.3|204748.2|204698.2|204523.3|204473.3|673
1732278900000|2024-11-22 12:35:00|204596|204506|204560.4|204510.4|204742.4|204692.4|204554.7|204496.7|812
1732279200000|2024-11-22 12:40:00|204562.3|204512.3|204522.5|204432.5|204674.7|204624.7|204492|204426.8|680
1732279500000|2024-11-22 12:45:00|204526.3|204436.3|204490.7|204400.7|204539.3|204456.3|204395.7|204324.7|452
1732279800000|2024-11-22 12:50:00|204492.9|204402.9|204346.8|204296.8|204594.7|204544.7|204339.4|204276.6|600
1732280100000|2024-11-22 12:55:00|204342.5|204292.5|204458.6|204408.6|204536.6|204486.6|204342.5|204292.5|719
1732280400000|2024-11-22 13:00:00|204434.1|204384.1|204213.5|204163.5|204510.8|204460.8|204210.6|204160.6|574
1732280700000|2024-11-22 13:05:00|204216.7|204166.7|204357.6|204307.6|204409.3|204359.3|204216.7|204166.7|675
1732281000000|2024-11-22 13:10:00|204362.5|204312.5|204124.5|204034.5|204379.3|204326.3|204098.8|204034.5|807
1732281300000|2024-11-22 13:15:00|204101.5|204011.5|204176|204086|204233.7|204183.7|204038.8|203988.8|710
1732281600000|2024-11-22 13:20:00|204216.5|204126.5|204194.2|204144.2|204262.9|204206.7|204099.4|204049.4|650
1732281900000|2024-11-22 13:25:00|204190.7|204140.7|204277.9|204227.9|204303|204236.2|204103.1|204053.1|632
1732282200000|2024-11-22 13:30:00|204273.4|204223.4|204180|204130|204289.9|204239.9|204132|204082|683
1732282500000|2024-11-22 13:35:00|204177.8|204127.8|204374.2|204324.2|204390|204340|204136.5|204086.5|724
1732282800000|2024-11-22 13:40:00|204376.9|204326.9|204407.8|204357.8|204563.1|204513.1|204376.7|204323.3|767
1732283100000|2024-11-22 13:45:00|204408.7|204358.7|204748.4|204698.4|204786|204736|204394.6|204311|736
1732283400000|2024-11-22 13:50:00|204750.8|204700.8|204780.4|204730.4|204867.9|204817.9|204689.4|204639.4|760
1732283700000|2024-11-22 13:55:00|204781.6|204731.6|204960.9|204910.9|205004.4|204954.4|204765.4|204715.4|870
1732284000000|2024-11-22 14:00:00|204959.3|204909.3|204962.7|204912.7|205009.7|204959.7|204843.8|204793.8|666
1732284300000|2024-11-22 14:05:00|204967.5|204917.5|204920.3|204870.3|205040.5|204990.5|204855.2|204805.2|573
1732284600000|2024-11-22 14:10:00|204922.1|204872.1|204891|204801|205014.2|204964.2|204858.4|204789|484
1732284900000|2024-11-22 14:15:00|204888|204798|205026.3|204976.3|205067.7|204992.2|204762|204712|640
1732285200000|2024-11-22 14:20:00|205035.1|204985.1|205160.5|205110.5|205336.8|205286.8|204996.6|204946.6|721
1732285500000|2024-11-22 14:25:00|205156|205106|205205.2|205155.2|205305.4|205255.4|205142.8|205092.8|634
1732285800000|2024-11-22 14:30:00|205203.2|205153.2|204906.4|204856.4|205203.2|205153.2|204813.5|204745.7|881
1732286100000|2024-11-22 14:35:00|204909.3|204859.3|204847.1|204797.1|204952.7|204888.9|204773.6|204723.6|615
1732286400000|2024-11-22 14:40:00|204847.4|204797.4|205064.2|204824|205085.9|204997.9|204820.2|204770.2|622
1732286700000|2024-11-22 14:45:00|205110|204840|205164.2|205114.2|205357.6|205282.2|204881.5|204791.5|845
1732287000000|2024-11-22 14:50:00|205165.5|205115.5|205360.6|205270.6|205370|205280|205019.1|204969.1|986
1732287300000|2024-11-22 14:55:00|205361.8|205271.8|205408.5|205358.5|205493.7|205443.7|205288.4|205198.4|719
1732287600000|2024-11-22 15:00:00|205414.5|205364.5|205091.4|205041.4|205581.5|205531.5|205069.5|204979.5|781
1732287900000|2024-11-22 15:05:00|205088.9|205038.9|205051|205001|205166.2|205107.5|204876.1|204826.1|807
1732288200000|2024-11-22 15:10:00|205058.5|205008.5|205050.8|205000.8|205101.6|205051.6|204887.4|204837.4|901
1732288500000|2024-11-22 15:15:00|205050.7|205000.7|204813.5|204763.5|205055.7|205005.7|204779.1|204727.7|900
1732288800000|2024-11-22 15:20:00|204807.4|204757.4|204949.7|204899.7|205024.7|204957.7|204806.6|204756.6|805
1732289100000|2024-11-22 15:25:00|204953.2|204903.2|205011.1|204961.1|205043.3|204993.3|204837.5|204785.5|638
1732289400000|2024-11-22 15:30:00|205015.7|204965.7|204854.9|204804.9|205069|204988.2|204803.5|204753.5|755
1732289700000|2024-11-22 15:35:00|204857.4|204807.4|204782|204732|204975.2|204925.2|204740.6|204690.6|760
1732290000000|2024-11-22 15:40:00|204776.7|204726.7|204788|204698|204914.8|204845|204772.7|204685.3|697
1732290300000|2024-11-22 15:45:00|204790.7|204700.7|204620.7|204570.7|204803.3|204733.9|204486.6|204436.6|716
1732290600000|2024-11-22 15:50:00|204621.5|204571.5|204825.8|204775.8|204828.4|204778.4|204587.9|204537.9|787
1732290900000|2024-11-22 15:55:00|204829.7|204779.7|205210.7|205120.7|205350.2|205300.2|204722.7|204672.7|936
1732291200000|2024-11-22 16:00:00|205165.3|205115.3|205068.2|204978.2|205315.9|205265.9|205023.9|204973.9|960
1732291500000|2024-11-22 16:05:00|205070|204980|204961.5|204911.5|205165.5|205076.4|204899.6|204849.6|784
1732291800000|2024-11-22 16:10:00|204964.3|204914.3|204952.7|204902.7|205048.1|204998.1|204908.5|204858.5|730
1732292100000|2024-11-22 16:15:00|204952.4|204902.4|204960|204910|205011.9|204961.9|204839|204789|667
1732292400000|2024-11-22 16:20:00|204960.5|204910.5|204973.5|204923.5|205089.5|205039.5|204885.6|204835.6|794
1732292700000|2024-11-22 16:25:00|204975.5|204925.5|204985.6|204935.6|205080.9|205030.9|204970.7|204920.7|632
1732293000000|2024-11-22 16:30:00|204980.6|204930.6|204977.8|204927.8|205091.3|205041.3|204909|204859|509
1732293300000|2024-11-22 16:35:00|204977.3|204927.3|204872.1|204822.1|204993.2|204943.2|204803.9|204753.9|517
1732293600000|2024-11-22 16:40:00|204871.9|204821.9|204928.9|204878.9|204993.1|204943.1|204868.2|204818.2|660
1732293900000|2024-11-22 16:45:00|204926.7|204876.7|204999.5|204949.5|205016.2|204960.3|204856|204801.2|391
1732294200000|2024-11-22 16:50:00|205005.9|204955.9|204951.4|204901.4|205068.6|205004.5|204951.4|204895.8|441
1732294500000|2024-11-22 16:55:00|204958|204908|204930.9|204880.9|205015.5|204965.5|204910.5|204860.5|411
1732294800000|2024-11-22 17:00:00|204925.7|204875.7|204863.3|204773.3|204925.8|204875.8|204821.5|204745|339
1732295100000|2024-11-22 17:05:00|204861.2|204771.2|204889.9|204799.9|204906.6|204825.3|204815|204725|264
1732295400000|2024-11-22 17:10:00|204889.7|204799.7|204792.8|204702.8|204889.7|204801.8|204720.3|204660.4|331
1732295700000|2024-11-22 17:15:00|204792|204702|204899.4|204849.4|204961.2|204871.2|204785.9|204695.9|184
1732296000000|2024-11-22 17:20:00|204908.5|204858.5|204948.4|204898.4|204988.6|204938.6|204851|204801|376
1732296300000|2024-11-22 17:25:00|204948.3|204898.3|205020.3|204970.3|205026.6|204976.6|204932.9|204877.7|430
1732296600000|2024-11-22 17:30:00|205021.7|204971.7|205024.2|204974.2|205111|205061|204970|204920|409
1732296900000|2024-11-22 17:35:00|205024.4|204974.4|205047.5|204957.5|205079.4|205029.4|204978.7|204928.7|434
1732297200000|2024-11-22 17:40:00|205047.9|204957.9|204846.8|204796.8|205050.5|204960.5|204814.6|204764.6|353
1732297500000|2024-11-22 17:45:00|204846.5|204796.5|204824.2|204774.2|204878.7|204817.6|204765.3|204678.2|321
1732297800000|2024-11-22 17:50:00|204823.3|204773.3|204827.3|204777.3|204912.4|204862.4|204795.6|204745.6|346
1732298100000|2024-11-22 17:55:00|204829|204779|204864.6|204814.6|204866.8|204816.8|204793.7|204743.7|395
1732298400000|2024-11-22 18:00:00|204867.4|204817.4|204862.8|204812.8|204924.6|204874.6|204854.5|204792.7|374
1732298700000|2024-11-22 18:05:00|204865.7|204815.7|204907.1|204857.1|205036.9|204946.9|204865.7|204815.7|453
1732299000000|2024-11-22 18:10:00|204907.2|204857.2|204872.8|204822.8|204915|204865|204801.5|204751.5|436
1732299300000|2024-11-22 18:15:00|204872.5|204822.5|204863.5|204773.5|204898.5|204825.5|204814.2|204762.5|468
1732299600000|2024-11-22 18:20:00|204861.9|204771.9|204833.1|204743.1|204883.5|204793.5|204711.4|204661.4|238
1732299900000|2024-11-22 18:25:00|204835|204745|204856.1|204806.1|204863.2|204813.2|204739.9|204689.9|479
1732300200000|2024-11-22 18:30:00|204856.4|204806.4|204844|204794|204885.5|204835.5|204816.7|204742.7|572
1732300500000|2024-11-22 18:35:00|204847.3|204797.3|204811.9|204761.9|204873.8|204823.8|204800.9|204734|404
1732300800000|2024-11-22 18:40:00|204812.7|204762.7|204780.4|204730.4|204823.5|204767.6|204741.2|204676.3|342
1732301100000|2024-11-22 18:45:00|204780.7|204730.7|204696.8|204646.8|204785.2|204735.2|204692.8|204629|283
1732301400000|2024-11-22 18:50:00|204696.7|204646.7|204695.4|204645.4|204732|204665.9|204691.6|204630.7|138
1732301700000|2024-11-22 18:55:00|204690.7|204640.7|204716.4|204666.4|204755.2|204705.2|204690.3|204640.3|158
1732302000000|2024-11-22 19:00:00|204722.3|204672.3|204736.8|204686.8|204740|204690|204665.3|204615.3|225
1732302300000|2024-11-22 19:05:00|204747.6|204697.6|204775.6|204725.6|204848.1|204798.1|204745.2|204662|214
1732302600000|2024-11-22 19:10:00|204775.7|204725.7|204798|204748|204834.4|204784.4|204770.9|204720.9|328
1732302900000|2024-11-22 19:15:00|204795.6|204745.6|204803.6|204753.6|204889.3|204818.2|204787.5|204737.5|274
1732303200000|2024-11-22 19:20:00|204805|204755|204753.4|204703.4|204805|204755|204733.6|204683.6|279
1732303500000|2024-11-22 19:25:00|204757|204707|204831.8|204781.8|204840.8|204790.8|204756.9|204706.9|348
1732303800000|2024-11-22 19:30:00|204835.3|204785.3|204876.4|204826.4|204879.3|204829.3|204816.8|204766.8|333
1732304100000|2024-11-22 19:35:00|204878.6|204828.6|204863.3|204813.3|204895.6|204845.6|204840|204778.6|251
1732304400000|2024-11-22 19:40:00|204862.4|204812.4|204835.9|204785.9|204866.8|204816.8|204825.4|204775.4|256
1732304700000|2024-11-22 19:45:00|204833.6|204783.6|204901.8|204851.8|204908.8|204858.8|204829.8|204779.8|223
1732305000000|2024-11-22 19:50:00|204892.7|204842.7|205073.5|205023.5|205094.1|205044.1|204890.6|204840.6|309
1732305300000|2024-11-22 19:55:00|205077.3|205027.3|205006.3|204956.3|205108.9|205058.9|204977.1|204927.1|394
1732305600000|2024-11-22 20:00:00|205006.5|204956.5|204952.4|204902.4|205009|204959|204914.2|204864.2|244
1732305900000|2024-11-22 20:05:00|204952.1|204902.1|204963.2|204913.2|204974.9|204924.9|204891.6|204841.6|224
1732306200000|2024-11-22 20:10:00|204969|204919|204957.5|204867.5|204989.3|204939.3|204932.1|204867|280
1732306500000|2024-11-22 20:15:00|204957|204867|204882.1|204832.1|204977.5|204887.5|204858.6|204792|336
1732306800000|2024-11-22 20:20:00|204885.4|204835.4|204845.4|204795.4|204899.6|204849.6|204806.8|204756.8|279
1732307100000|2024-11-22 20:25:00|204849|204799|204922.8|204872.8|205396.7|205123|204790.5|204740.5|293
1732307400000|2024-11-22 20:30:00|204923.5|204873.5|204876.1|204826.1|204935.5|204885.5|204836.6|204786.6|398
1732307700000|2024-11-22 20:35:00|204871.9|204821.9|204890.2|204840.2|204899.5|204849.5|204840.2|204790.2|221
1732308000000|2024-11-22 20:40:00|204885.8|204835.8|204854.6|204804.6|204885.8|204835.8|204801.6|204751.6|248
1732308300000|2024-11-22 20:45:00|204855|204805|204799.9|204749.9|204889.8|204839.8|204780.3|204730.3|336
1732308600000|2024-11-22 20:50:00|204802.4|204752.4|204962.3|204912.3|204976|204926|204793.2|204743.2|359
1732308900000|2024-11-22 20:55:00|204968.4|204918.4|204838.2|204788.2|204972.1|204922.1|204823.8|204773.8|293
1732309200000|2024-11-22 21:00:00|204832.4|204782.4|204715.3|204625.3|204838.9|204782.4|204709.2|204619.2|372
1732309500000|2024-11-22 21:05:00|204717.4|204627.4|204711.5|204621.5|204764.7|204674.7|204630.6|204580.6|335
1732309800000|2024-11-22 21:10:00|204712.5|204622.5|204640.3|204550.3|204724.5|204634.5|204626.2|204536.2|279
1732310100000|2024-11-22 21:15:00|204630.3|204540.3|204536.5|204446.5|204630.3|204540.3|204519.3|204429.3|205
1732310400000|2024-11-22 21:20:00|204529.3|204439.3|204541.1|204451.1|204552.6|204478.7|204514.2|204432|172
1732310700000|2024-11-22 21:25:00|204540|204450|204460.1|204370.1|204642|204552|204430.7|204340.7|229
1732311000000|2024-11-22 21:30:00|204446.2|204356.2|204418.6|204328.6|204464.2|204374.2|204185.3|204095.3|401
1732311300000|2024-11-22 21:35:00|204415.1|204325.1|204491.1|204401.1|204516.1|204426.1|204406.7|204316.7|247
1732311600000|2024-11-22 21:40:00|204487.1|204397.1|204578.1|204488.1|204579.9|204489.9|204487.1|204397.1|101
1732311900000|2024-11-22 21:45:00|204573.9|204483.9|204581.3|204491.3|204582.7|204492.7|204558.7|204468.7|84
1732312200000|2024-11-22 21:50:00|204581.4|204491.4|204575|204485|204599.5|204518|204524.4|204456.5|80
1732312500000|2024-11-22 21:55:00|204571.5|204481.5|204526|204303|204606|204481.5|204440.5|204271|178
1732482000000|2024-11-24 21:00:00|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|1
1732482300000|2024-11-24 21:05:00|203982.5|203627.5|203982.5|203627.5|203982.5|203627.5|203982.5|203627.5|1
1732485900000|2024-11-24 22:05:00|203980|203630|204002|203692|204002|203692|203960|203630|3
1732486500000|2024-11-24 22:15:00|203957|203647|203862.5|203552.5|203957|203647|203647|203337|36
1732486800000|2024-11-24 22:20:00|203863.5|203553.5|203842.5|203532.5|203865.5|203555.5|203836|203526|26
1732487100000|2024-11-24 22:25:00|203841.5|203531.5|203963|203653|203963|203653|203841.5|203531.5|36
1732487400000|2024-11-24 22:30:00|203963.5|203653.5|203961|203651|203964.5|203654.5|203960.5|203650.5|14
1732487700000|2024-11-24 22:35:00|203961.5|203651.5|203985.5|203675.5|203986.5|203676.5|203961|203651|22
1732488000000|2024-11-24 22:40:00|203985|203675|203976|203666|203985|203675|203976|203666|4
1732488300000|2024-11-24 22:45:00|203984.5|203674.5|203976|203666|203984.5|203674.5|203976|203666|2
1732488600000|2024-11-24 22:50:00|203984|203674|203983.5|203673.5|203984|203674|203983|203673|5
1732488900000|2024-11-24 22:55:00|203983|203673|203776|203518|203983|203673|203761.5|203451.5|23
1732489200000|2024-11-24 23:00:00|203805|203495|203805|203495|203872.7|203608|203742|203495|32
1732489500000|2024-11-24 23:05:00|203784.9|203474.9|203448|203265|203795|203530|203403|203231.7|128
1732489800000|2024-11-24 23:10:00|203471.7|203249.3|203583.5|203493.5|203674|203494.5|203406.7|203193|114
1732490100000|2024-11-24 23:15:00|203625.5|203453|203577.7|203373.7|203677.8|203475|203513.5|203367.8|80
1732490400000|2024-11-24 23:20:00|203576.3|203373.3|203656|203488.5|203657|203508.8|203508.5|203368|174
1732490700000|2024-11-24 23:25:00|203640|203518.3|203494.8|203404.8|203656.5|203518.3|203490.5|203374|201
1732491000000|2024-11-24 23:30:00|203494.3|203404.3|203687.8|203597.8|203731.5|203599.7|203493.8|203387.5|331
1732491300000|2024-11-24 23:35:00|203688.3|203598.3|203688.3|203598.3|203715|203625|203678.5|203588.5|154
1732491600000|2024-11-24 23:40:00|203687.3|203597.3|203608.5|203518.5|203710.5|203603.3|203606|203491|180
1732491900000|2024-11-24 23:45:00|203668|203481.5|203706|203502|203709|203534.5|203607|203480.5|90
1732492200000|2024-11-24 23:50:00|203704.5|203502.5|203670.3|203494.3|203706|203510|203647|203480.3|100
1732492500000|2024-11-24 23:55:00|203656|203483.5|203616.3|203526.3|203666.5|203527.5|203588|203470|135
1732492800000|2024-11-25 00:00:00|203643|203485.7|203680.4|203590.4|203719|203591|203584.7|203485.7|127
1732493100000|2024-11-25 00:05:00|203680.7|203590.7|203653.7|203563.7|203691.2|203601.2|203646.5|203556.5|107
1732493400000|2024-11-25 00:10:00|203654|203564|203631|203541|203657.7|203567.7|203615.4|203478.3|202
1732493700000|2024-11-25 00:15:00|203629.7|203539.7|203605.7|203515.7|203655.1|203542.7|203534|203435|168
1732494000000|2024-11-25 00:20:00|203601.2|203511.2|203644.4|203554.4|203680.5|203558.5|203565.3|203475.3|128
1732494300000|2024-11-25 00:25:00|203644|203554|203703.8|203613.8|203703.8|203613.8|203641.4|203522.1|65
1732494600000|2024-11-25 00:30:00|203701.8|203611.8|203684|203594|203805|203697.5|203683.9|203593.9|87
1732494900000|2024-11-25 00:35:00|203684.2|203594.2|203652.3|203562.3|203722|203606.3|203649|203528|37
1732495200000|2024-11-25 00:40:00|203652|203562|203690.3|203600.3|203729|203607.7|203652|203562|101
1732495500000|2024-11-25 00:45:00|203683.9|203593.9|203643|203485|203722|203604.7|203612.5|203485|84
1732495800000|2024-11-25 00:50:00|203614|203484|203581.5|203491.5|203642|203529.9|203572.9|203434|45
1732496100000|2024-11-25 00:55:00|203581.7|203491.7|203640.9|203550.9|203686|203581.2|203581.4|203478|88
1732496400000|2024-11-25 01:00:00|203641.4|203551.4|203529.3|203439.3|203655|203551.4|203529.3|203432|145
1732496700000|2024-11-25 01:05:00|203527.6|203437.6|203536.9|203446.9|203549.2|203459.2|203500.4|203410.4|111
1732497000000|2024-11-25 01:10:00|203530.8|203440.8|203610|203520|203663.5|203550.8|203521.2|203431.2|161
1732497300000|2024-11-25 01:15:00|203609.8|203519.8|203541.9|203451.9|203609.8|203519.8|203529.2|203439|229
1732497600000|2024-11-25 01:20:00|203536.3|203446.3|203563.5|203473.5|203586.2|203496.2|203511.3|203421.3|284
1732497900000|2024-11-25 01:25:00|203556.5|203466.5|203504|203414|203557.6|203467.6|203467.8|203377.8|287
1732498200000|2024-11-25 01:30:00|203503.8|203413.8|203502.2|203412.2|203510.5|203420.5|203486|203396|270
1732498500000|2024-11-25 01:35:00|203502|203412|203627|203537|203641.6|203551.6|203492.3|203402.3|163
1732498800000|2024-11-25 01:40:00|203626.7|203536.7|203614.7|203524.7|203631.9|203541.9|203548.1|203458.1|188
1732499100000|2024-11-25 01:45:00|203610.1|203520.1|203585.7|203495.7|203626.4|203536.4|203585.7|203495.7|423
1732499400000|2024-11-25 01:50:00|203589.3|203499.3|203654.1|203564.1|203667.9|203577.9|203581.6|203491.6|150
1732499700000|2024-11-25 01:55:00|203649.1|203559.1|203697.7|203607.7|203727.5|203637.5|203604.1|203514.1|216
1732500000000|2024-11-25 02:00:00|203648.5|203558.5|203616.5|203526.5|203677.1|203587.1|203605.5|203515.5|176
1732500300000|2024-11-25 02:05:00|203617.9|203527.9|203624|203534|203649|203559|203611.5|203521.5|94
1732500600000|2024-11-25 02:10:00|203618|203528|203572.2|203482.2|203618|203528|203533.3|203443.3|47
1732500900000|2024-11-25 02:15:00|203567.8|203477.8|203529.5|203439.5|203567.8|203477.8|203527|203437|23
1732501200000|2024-11-25 02:20:00|203529.1|203439.1|203570.9|203480.9|203573.7|203483.7|203512.9|203422.9|50
1732501500000|2024-11-25 02:25:00|203571.5|203481.5|203530.5|203440.5|203571.5|203481.5|203523|203433|45
1732501800000|2024-11-25 02:30:00|203526.2|203436.2|203534.8|203444.8|203545.7|203455.7|203523.6|203433.6|47
1732502100000|2024-11-25 02:35:00|203528.2|203438.2|203535.2|203445.2|203584.1|203494.1|203520.5|203430.5|32
1732502400000|2024-11-25 02:40:00|203527|203437|203591.1|203501.1|203591.1|203501.1|203509.3|203419.3|31
1732502700000|2024-11-25 02:45:00|203594.3|203504.3|203581.9|203491.9|203629.3|203539.3|203506.4|203416.4|86
1732503000000|2024-11-25 02:50:00|203573.5|203483.5|203653.6|203563.6|203675|203585|203573.5|203483.5|195
1732503300000|2024-11-25 02:55:00|203653.2|203563.2|203606.5|203516.5|203663.4|203573.4|203577.6|203487.6|182
1732503600000|2024-11-25 03:00:00|203613.3|203523.3|203649.2|203559.2|203675.6|203585.6|203604.6|203514.6|119
1732503900000|2024-11-25 03:05:00|203652.5|203562.5|203645.3|203555.3|203672.7|203582.7|203641.7|203551.7|111
1732504200000|2024-11-25 03:10:00|203656.8|203566.8|203626.5|203536.5|203665.2|203575.2|203614.7|203524.7|74
1732504500000|2024-11-25 03:15:00|203620.7|203530.7|203628.8|203538.8|203636.2|203546.2|203558.3|203468.3|150
1732504800000|2024-11-25 03:20:00|203630.5|203540.5|203606.6|203516.6|203641.1|203551.1|203605.8|203515.8|72
1732505100000|2024-11-25 03:25:00|203610.7|203520.7|203706|203616|203723|203633|203607.8|203517.8|79
1732505400000|2024-11-25 03:30:00|203710|203620|203761.9|203671.9|203772|203682|203700.4|203610.4|178
1732505700000|2024-11-25 03:35:00|203766.7|203676.7|203756.6|203666.6|203778.5|203688.5|203740.4|203650.4|105
1732506000000|2024-11-25 03:40:00|203756.9|203666.9|203756.6|203666.6|203765.8|203675.8|203748.5|203658.5|123
1732506300000|2024-11-25 03:45:00|203760.1|203670.1|203753.8|203663.8|203767.5|203677.5|203743.7|203653.7|56
1732506600000|2024-11-25 03:50:00|203758.5|203668.5|203755.2|203665.2|203758.5|203668.5|203752|203662|36
1732506900000|2024-11-25 03:55:00|203752.7|203662.7|203749.7|203659.7|203755.4|203665.4|203743.4|203653.4|56
1732507200000|2024-11-25 04:00:00|203749.5|203659.5|203740.5|203650.5|203751.5|203661.5|203731.2|203641.2|63
1732507500000|2024-11-25 04:05:00|203745.5|203655.5|203749.1|203659.1|203750.8|203660.8|203711.6|203621.6|212
1732507800000|2024-11-25 04:10:00|203741.8|203651.8|203742.8|203652.8|203761.2|203671.2|203733.5|203643.5|72
1732508100000|2024-11-25 04:15:00|203741.5|203651.5|203759.1|203669.1|203759.1|203669.1|203729.6|203639.6|124
1732508400000|2024-11-25 04:20:00|203757.4|203667.4|203761.1|203671.1|203767.1|203677.1|203751.2|203661.2|56
1732508700000|2024-11-25 04:25:00|203756.9|203666.9|203713.5|203623.5|203764.8|203674.8|203704.4|203614.4|73
1732509000000|2024-11-25 04:30:00|203713.2|203623.2|203696.1|203606.1|203713.5|203623.5|203692.2|203602.2|93
1732509300000|2024-11-25 04:35:00|203694|203604|203695.8|203605.8|203699|203609|203691|203601|74
1732509600000|2024-11-25 04:40:00|203696|203606|203701.7|203611.7|203708.2|203618.2|203689.9|203599.9|60
1732509900000|2024-11-25 04:45:00|203703.5|203613.5|203713.9|203623.9|203716.8|203626.8|203694|203604|57
1732510200000|2024-11-25 04:50:00|203713|203623|203716.5|203626.5|203720|203630|203711.4|203621.4|28
1732510500000|2024-11-25 04:55:00|203715|203625|203756.7|203666.7|203756.7|203666.7|203713.5|203623.5|39
1732510800000|2024-11-25 05:00:00|203755|203665|203754.8|203664.8|203764.4|203674.4|203731.2|203641.2|102
1732511100000|2024-11-25 05:05:00|203745.1|203655.1|203734.8|203644.8|203751.1|203661.1|203724.6|203634.6|107
1732511400000|2024-11-25 05:10:00|203733.8|203643.8|203705.7|203615.7|203736.2|203646.2|203661.4|203591.8|207
1732511700000|2024-11-25 05:15:00|203691.4|203601.4|203788.9|203698.9|203822.2|203732.2|203691.4|203601.4|181
1732512000000|2024-11-25 05:20:00|203796.6|203706.6|203844.9|203754.9|203884|203794|203796.6|203706.6|285
1732512300000|2024-11-25 05:25:00|203835.5|203745.5|203807.1|203717.1|203850.9|203760.9|203794.4|203704.4|161
1732512600000|2024-11-25 05:30:00|203802.7|203712.7|203787|203697|203812.4|203722.4|203784.9|203694.9|102
1732512900000|2024-11-25 05:35:00|203789.3|203699.3|203787.2|203697.2|203791.5|203701.5|203764.6|203674.6|60
1732513200000|2024-11-25 05:40:00|203785.3|203695.3|203791.9|203701.9|203791.9|203701.9|203757.2|203667.2|112
1732513500000|2024-11-25 05:45:00|203791.8|203701.8|203857.3|203767.3|203873.4|203783.4|203779.7|203689.7|118
1732513800000|2024-11-25 05:50:00|203859.9|203769.9|203859.8|203769.8|203867.9|203777.9|203851.5|203761.5|50
1732514100000|2024-11-25 05:55:00|203853.9|203763.9|203798|203708|203858.8|203768.8|203787.4|203697.4|130
1732514400000|2024-11-25 06:00:00|203799|203709|203873.4|203783.4|203880.3|203790.3|203781.4|203691.4|184
1732514700000|2024-11-25 06:05:00|203870.1|203780.1|203874|203784|203884.4|203794.4|203848.1|203758.1|116
1732515000000|2024-11-25 06:10:00|203872.2|203782.2|203871.5|203781.5|203937.1|203847.1|203867.8|203777.8|136
1732515300000|2024-11-25 06:15:00|203874.6|203784.6|203864.5|203774.5|203886.2|203796.2|203846.4|203756.4|161
1732515600000|2024-11-25 06:20:00|203862.9|203772.9|203737|203647|203875.2|203785.2|203732.2|203642.2|328
1732515900000|2024-11-25 06:25:00|203735.5|203645.5|203766.7|203676.7|203767.3|203677.3|203715.5|203625.5|223
1732516200000|2024-11-25 06:30:00|203767.2|203677.2|203767|203677|203779.2|203710.2|203744.7|203654.7|276
1732516500000|2024-11-25 06:35:00|203767.4|203677.4|203752.9|203662.9|203767.4|203677.4|203745.7|203655.7|153
1732516800000|2024-11-25 06:40:00|203749.8|203659.8|203685.6|203595.6|203749.8|203659.8|203631.7|203541.7|158
1732517100000|2024-11-25 06:45:00|203689.8|203599.8|203659.7|203569.7|203697.1|203607.1|203643.6|203553.6|184
1732517400000|2024-11-25 06:50:00|203661.1|203571.1|203669.5|203579.5|203676|203586|203645.5|203555.5|208
1732517700000|2024-11-25 06:55:00|203667.1|203577.1|203658.5|203568.5|203669.4|203579.4|203627.8|203537.8|145
1732518000000|2024-11-25 07:00:00|203659.8|203569.8|203649.5|203599.5|203721.8|203639.7|203620|203530|632
1732518300000|2024-11-25 07:05:00|203656.2|203606.2|203410.8|203360.8|203701|203640.6|203406.9|203356.5|515
1732518600000|2024-11-25 07:10:00|203410.5|203360.5|203456.4|203366.4|203515|203437.2|203388.4|203310.4|383
1732518900000|2024-11-25 07:15:00|203456.1|203366.1|203350.2|203300.2|203465.6|203397.5|203346.6|203296.6|315
1732519200000|2024-11-25 07:20:00|203347.6|203297.6|203547|203497|203571.7|203505.2|203347.6|203297.6|279
1732519500000|2024-11-25 07:25:00|203550.2|203500.2|203629.1|203539.1|203638.6|203548.6|203493.2|203417.2|386
1732519800000|2024-11-25 07:30:00|203634.4|203544.4|203702.5|203612.5|203716.5|203626.5|203618.9|203528.9|351
1732520100000|2024-11-25 07:35:00|203697.3|203607.3|203701|203611|203796|203733.3|203656.1|203588.9|187
1732520400000|2024-11-25 07:40:00|203696.6|203606.6|203706.9|203616.9|203726|203636|203622.7|203560.7|511
1732520700000|2024-11-25 07:45:00|203706.1|203616.1|203705.9|203615.9|203777.4|203712.3|203687.4|203602.4|337
1732521000000|2024-11-25 07:50:00|203705.6|203615.6|203785.3|203695.3|203803.7|203753.7|203676.2|203608.4|381
1732521300000|2024-11-25 07:55:00|203790.3|203700.3|204344.2|204294.2|204393|204343|203790.3|203700.3|516
1732521600000|2024-11-25 08:00:00|204337.3|204287.3|204165.5|204115.5|204337.3|204287.3|204075.2|204007.9|646
1732521900000|2024-11-25 08:05:00|204188.3|204098.3|204223.7|204133.7|204263.2|204173.2|204043.2|203987.2|603
1732522200000|2024-11-25 08:10:00|204223.9|204133.9|204185.8|204135.8|204248.5|204183.2|204166.7|204091|577
1732522500000|2024-11-25 08:15:00|204190.8|204140.8|204260.9|204170.9|204309.7|204238.5|204111.1|204061.1|790
1732522800000|2024-11-25 08:20:00|204261.1|204171.1|204419.9|204329.9|204482.7|204412.7|204244.9|204154.9|737
1732523100000|2024-11-25 08:25:00|204424.7|204334.7|204253.7|204163.7|204480.2|204430.2|204197.1|204147.1|562
1732523400000|2024-11-25 08:30:00|204253.6|204163.6|204290.3|204200.3|204423.5|204333.5|204245|204155|487
1732523700000|2024-11-25 08:35:00|204293.3|204203.3|204316.2|204266.2|204355.4|204305.4|204233.4|204179.9|390
1732524000000|2024-11-25 08:40:00|204318.5|204268.5|204352.5|204302.5|204419.7|204358.9|204281.6|204198.6|344
1732524300000|2024-11-25 08:45:00|204354.9|204304.9|204363.9|204273.9|204441.3|204391.3|204302.4|204233.7|428
1732524600000|2024-11-25 08:50:00|204364.5|204274.5|204396.4|204346.4|204421.2|204349.7|204343.3|204273|275
1732524900000|2024-11-25 08:55:00|204395.5|204345.5|204256.2|204166.2|204424.5|204349|204131.5|204041.5|593
1732525200000|2024-11-25 09:00:00|204250.8|204160.8|204006.1|203916.1|204271.9|204181.9|203929.2|203844.6|711
1732525500000|2024-11-25 09:05:00|204002.6|203912.6|203984|203894|204080.3|203990.3|203927.1|203839.3|797
1732525800000|2024-11-25 09:10:00|204004.1|203914.1|203933|203843|204004.1|203925.5|203854.1|203789.9|655
1732526100000|2024-11-25 09:15:00|203925|203835|203873.9|203783.9|203940.3|203850.3|203801.9|203713.1|514
1732526400000|2024-11-25 09:20:00|203880.5|203790.5|203972.1|203882.1|203979.3|203889.3|203877|203787|518
1732526700000|2024-11-25 09:25:00|203972|203882|204051.4|203961.4|204128.8|204052.2|203965.3|203875.3|646
1732527000000|2024-11-25 09:30:00|204057.1|203967.1|204033.6|203943.6|204057.7|203967.7|203907.9|203817.9|496
1732527300000|2024-11-25 09:35:00|204029.3|203939.3|204041.9|203951.9|204058|203976.1|203940.5|203856.7|514
1732527600000|2024-11-25 09:40:00|204043.4|203953.4|203903.3|203813.3|204043.4|203953.4|203893.6|203803.6|545
1732527900000|2024-11-25 09:45:00|203899|203809|203779.6|203689.6|203925|203835|203770|203680|493
1732528200000|2024-11-25 09:50:00|203779.2|203689.2|203838.4|203748.4|203877.8|203787.8|203779.2|203689.2|614
1732528500000|2024-11-25 09:55:00|203833.8|203743.8|203916.9|203826.9|203948.2|203877|203738.5|203688.5|603
1732528800000|2024-11-25 10:00:00|203925.5|203835.5|203814|203764|203988.5|203898.5|203809.2|203759.2|503
1732529100000|2024-11-25 10:05:00|203814.2|203764.2|203836.4|203746.4|203902.4|203841.8|203798.6|203731.4|557
1732529400000|2024-11-25 10:10:00|203833.2|203743.2|203874.8|203784.8|203883.1|203793.1|203785|203719.4|460
1732529700000|2024-11-25 10:15:00|203874.9|203784.9|203792.2|203702.2|203877.3|203787.3|203775|203695.3|451
1732530000000|2024-11-25 10:20:00|203798.9|203708.9|203744.4|203654.4|203851.6|203801.6|203676.1|203608.2|504
1732530300000|2024-11-25 10:25:00|203748|203658|203735.7|203645.7|203797.4|203725.6|203709.2|203619.2|442
1732530600000|2024-11-25 10:30:00|203735.3|203645.3|203695.3|203605.3|203751|203661|203688.5|203598.5|538
1732530900000|2024-11-25 10:35:00|203694.5|203604.5|203755.2|203665.2|203756.7|203666.7|203688.6|203598.6|354
1732531200000|2024-11-25 10:40:00|203753|203663|203884.2|203794.2|203903.5|203813.5|203744.1|203654.1|388
1732531500000|2024-11-25 10:45:00|203889.9|203799.9|203745.8|203655.8|203900.2|203810.2|203721.5|203631.5|505
1732531800000|2024-11-25 10:50:00|203746.7|203656.7|203781.8|203691.8|203837|203752.7|203691.4|203601.4|291
1732532100000|2024-11-25 10:55:00|203781.4|203691.4|203824.4|203734.4|203868.2|203778.2|203776.3|203686.3|424
1732532400000|2024-11-25 11:00:00|203827.3|203737.3|203826.3|203736.3|203842.3|203752.3|203797.2|203707.2|469
1732532700000|2024-11-25 11:05:00|203825.1|203735.1|203761.6|203671.6|203826.6|203736.6|203742|203654.6|247
1732533000000|2024-11-25 11:10:00|203762|203672|203789|203699|203829.8|203739.8|203742.6|203652.6|297
1732533300000|2024-11-25 11:15:00|203789.5|203699.5|203748.6|203658.6|203801.5|203711.5|203743.3|203653.3|469
1732533600000|2024-11-25 11:20:00|203749.4|203659.4|203782.8|203692.8|203789.7|203699.7|203671.3|203581.3|334
1732533900000|2024-11-25 11:25:00|203788.8|203698.8|203887.3|203797.3|203891.8|203814.5|203741.7|203651.7|379
1732534200000|2024-11-25 11:30:00|203892.9|203802.9|203902.3|203812.3|203908.8|203818.8|203815|203750.4|442
1732534500000|2024-11-25 11:35:00|203902.7|203812.7|203795|203705|203923.9|203833.9|203785.8|203696.1|428
1732534800000|2024-11-25 11:40:00|203826.7|203736.7|203911.4|203821.4|203911.4|203821.4|203808.6|203718.6|529
1732535100000|2024-11-25 11:45:00|203905.8|203815.8|203939.6|203849.6|203971.4|203921.4|203870.1|203780.1|423
1732535400000|2024-11-25 11:50:00|203947.1|203857.1|203937.9|203847.9|203947.1|203881.9|203814.8|203724.8|390
1732535700000|2024-11-25 11:55:00|203939.7|203849.7|203854.2|203804.2|203981.4|203926.3|203821.4|203771.4|497
1732536000000|2024-11-25 12:00:00|203843.2|203793.2|203760.9|203710.9|203853|203803|203735.3|203685.3|624
1732536300000|2024-11-25 12:05:00|203761.1|203711.1|203667|203577|203791.9|203741.9|203632.1|203542.1|423
1732536600000|2024-11-25 12:10:00|203669.3|203579.3|203662|203612|203834.4|203784.4|203659.1|203572.7|541
1732536900000|2024-11-25 12:15:00|203667.1|203617.1|203681.6|203631.6|203769.5|203715.7|203632.5|203582.5|506
1732537200000|2024-11-25 12:20:00|203681.8|203631.8|203789.5|203739.5|203795.5|203745.5|203644.8|203594.8|529
1732537500000|2024-11-25 12:25:00|203787.7|203737.7|203759.3|203709.3|203880.8|203830.8|203703.6|203653.6|492
1732537800000|2024-11-25 12:30:00|203761.7|203711.7|203664.9|203614.9|203761.9|203711.9|203632.3|203582.3|518
1732538100000|2024-11-25 12:35:00|203668.9|203618.9|203501.6|203451.6|203669.6|203619.6|203456.8|203406.8|568
1732538400000|2024-11-25 12:40:00|203497.9|203447.9|203652.7|203562.7|203660.5|203593.9|203489.9|203439.9|526
1732538700000|2024-11-25 12:45:00|203654|203564|203611.4|203561.4|203660.4|203573|203493.4|203443.4|511
1732539000000|2024-11-25 12:50:00|203609.3|203559.3|203675.5|203625.5|203753.3|203703.3|203580.5|203513.8|600
1732539300000|2024-11-25 12:55:00|203677.7|203627.7|203493.3|203443.3|203699.4|203649.4|203488.7|203438.7|459
1732539600000|2024-11-25 13:00:00|203502.3|203452.3|203349.5|203299.5|203510.6|203452.3|203285.6|203217|450
1732539900000|2024-11-25 13:05:00|203353.1|203303.1|203286|203236|203365.4|203315.4|203145|203075.4|567
1732540200000|2024-11-25 13:10:00|203285.2|203235.2|203102.9|203052.9|203286.8|203236.8|203064.8|203002.7|632
1732540500000|2024-11-25 13:15:00|203105.3|203055.3|202904.5|202854.5|203116.6|203066.6|202838.9|202788.9|644
1732540800000|2024-11-25 13:20:00|202891.8|202841.8|202766.6|202716.6|202916|202866|202735.2|202685.2|577
1732541100000|2024-11-25 13:25:00|202768.4|202718.4|202688|202598|202784.5|202734.5|202624.7|202574.7|606
1732541400000|2024-11-25 13:30:00|202687.8|202597.8|202790.5|202740.5|202812.1|202762.1|202619.7|202565.5|660
1732541700000|2024-11-25 13:35:00|202798.2|202748.2|202719.4|202669.4|202845.7|202795.7|202682.3|202632.3|500
1732542000000|2024-11-25 13:40:00|202716.4|202666.4|202826.7|202736.7|202860.5|202796.3|202643.2|202593.2|608
1732542300000|2024-11-25 13:45:00|202828.4|202738.4|202846.8|202756.8|202868.4|202794.3|202670|202620|652
1732542600000|2024-11-25 13:50:00|202847|202757|202951.2|202901.2|203012.4|202962.4|202781|202731|647
1732542900000|2024-11-25 13:55:00|202950.1|202900.1|202644|202594|202958.7|202908.7|202640.5|202590.5|755
1732543200000|2024-11-25 14:00:00|202641.1|202591.1|202547.5|202497.5|202739|202689|202544.9|202494.9|829
1732543500000|2024-11-25 14:05:00|202547.2|202497.2|202714.6|202664.6|202822|202772|202534.7|202484.7|671
1732543800000|2024-11-25 14:10:00|202714.8|202664.8|202654.1|202604.1|202722.9|202672.9|202594.7|202544.7|731
1732544100000|2024-11-25 14:15:00|202649.6|202599.6|202559.8|202509.8|202678.2|202628.2|202559.8|202509.8|739
1732544400000|2024-11-25 14:20:00|202551.2|202501.2|202657.8|202607.8|202683.8|202623.9|202501.4|202451.4|578
1732544700000|2024-11-25 14:25:00|202653.1|202603.1|202771.9|202721.9|202784.3|202734.3|202548.1|202493.3|650
1732545000000|2024-11-25 14:30:00|202770.1|202720.1|202931.1|202881.1|202946.5|202890.9|202615.7|202565.7|743
1732545300000|2024-11-25 14:35:00|202931|202881|203150.8|203100.8|203289.9|203229|202931|202881|823
1732545600000|2024-11-25 14:40:00|203157.5|203107.5|203169.6|203119.6|203260.8|203186|203027.4|202964.9|795
1732545900000|2024-11-25 14:45:00|203168.1|203118.1|203164.7|203114.7|203206.4|203143|203002.5|202952.5|708
1732546200000|2024-11-25 14:50:00|203163.4|203113.4|202936.7|202886.7|203174.7|203124.7|202912.8|202862.8|743
1732546500000|2024-11-25 14:55:00|202941|202891|202963.2|202913.2|203066.7|203016.7|202903.2|202853.2|768
1732546800000|2024-11-25 15:00:00|202960.9|202910.9|203333|203283|203337.8|203287.8|202960.9|202910.9|604
1732547100000|2024-11-25 15:05:00|203337.5|203287.5|203172.3|203122.3|203372.7|203322.7|203151.2|203101.2|580
1732547400000|2024-11-25 15:10:00|203169.6|203119.6|203148.6|203098.6|203283.2|203233.2|203147.1|203097.1|524
1732547700000|2024-11-25 15:15:00|203146|203096|203234.8|203184.8|203256.6|203206.6|203101.5|203051.5|592
1732548000000|2024-11-25 15:20:00|203233.1|203183.1|203246|203156|203291.4|203241.4|203155.6|203105.6|372
1732548300000|2024-11-25 15:25:00|203242.8|203152.8|203121.4|203071.4|203244.1|203194.1|203067.6|203000.6|521
1732548600000|2024-11-25 15:30:00|203125.3|203075.3|203059.6|203009.6|203270.4|203220.4|203051.8|203001.8|494
1732548900000|2024-11-25 15:35:00|203058.8|203008.8|203157.9|203107.9|203201|203151|203054.6|203004.6|567
1732549200000|2024-11-25 15:40:00|203158|203108|203196.4|203106.4|203306.6|203256.6|203140.9|203089.9|640
1732549500000|2024-11-25 15:45:00|203197.5|203107.5|203268|203218|203319.9|203269.9|203160.1|203105.4|574
1732549800000|2024-11-25 15:50:00|203267.9|203217.9|203339.7|203289.7|203364.7|203314.7|203235.2|203185.2|585
1732550100000|2024-11-25 15:55:00|203339.4|203289.4|203438.3|203388.3|203497.1|203447.1|203260.3|203210.3|682
1732550400000|2024-11-25 16:00:00|203436.8|203386.8|203183.2|203133.2|203470.3|203420.3|203180.3|203130.3|669
1732550700000|2024-11-25 16:05:00|203179.9|203129.9|203265.9|203215.9|203297.5|203247.5|203162|203112|485
1732551000000|2024-11-25 16:10:00|203266|203216|203158.8|203108.8|203284.8|203234.8|203150.3|203100.3|521
1732551300000|2024-11-25 16:15:00|203157.4|203107.4|203210.1|203160.1|203230.6|203180.6|203080.3|203030.3|559
1732551600000|2024-11-25 16:20:00|203208.9|203158.9|203375.8|203325.8|203413.3|203363.3|203206.9|203156.9|459
1732551900000|2024-11-25 16:25:00|203373.4|203323.4|203447.3|203357.3|203474.5|203401.9|203301.5|203251.5|544
1732552200000|2024-11-25 16:30:00|203446.4|203356.4|203447.1|203397.1|203494.3|203444.3|203402.2|203352.2|623
1732552500000|2024-11-25 16:35:00|203448.6|203398.6|203413.3|203363.3|203448.7|203398.6|203321.2|203271.2|476
1732552800000|2024-11-25 16:40:00|203413.1|203363.1|203546|203496|203555.3|203505.3|203402.7|203351.3|464
1732553100000|2024-11-25 16:45:00|203546.2|203496.2|203479.3|203429.3|203585.7|203535.7|203464.2|203378.2|628
1732553400000|2024-11-25 16:50:00|203479.8|203429.8|203359.3|203309.3|203524.6|203474.6|203343|203293|586
1732553700000|2024-11-25 16:55:00|203358.7|203308.7|203324.9|203274.9|203368.8|203317.3|203284.8|203234.8|388
1732554000000|2024-11-25 17:00:00|203327|203277|203213.3|203123.3|203339.5|203289.5|203195.6|203123.3|375
1732554300000|2024-11-25 17:05:00|203211.2|203121.2|202999|202949|203211.2|203130.8|202996.9|202946.9|334
1732554600000|2024-11-25 17:10:00|203000.8|202950.8|203168.6|203118.6|203185|203135|202950.7|202900.7|503
1732554900000|2024-11-25 17:15:00|203169.9|203119.9|202977.9|202927.9|203176.9|203126.9|202977.9|202927.9|547
1732555200000|2024-11-25 17:20:00|202980.4|202930.4|202729.8|202679.8|202998.9|202936.4|202701.9|202651.9|479
1732555500000|2024-11-25 17:25:00|202728|202678|202861.2|202811.2|202901.6|202851.6|202691.6|202641.6|547
1732555800000|2024-11-25 17:30:00|202862.1|202812.1|202754.7|202704.7|202874.4|202824.4|202748.4|202696.4|522
1732556100000|2024-11-25 17:35:00|202760|202710|202741.9|202691.9|202771.1|202721.1|202649.8|202599.8|561
1732556400000|2024-11-25 17:40:00|202742.6|202692.6|202789.1|202739.1|202799.1|202749.1|202690.9|202640.9|488
1732556700000|2024-11-25 17:45:00|202798.8|202748.8|202786.1|202696.1|202898|202848|202771.4|202687.6|400
1732557000000|2024-11-25 17:50:00|202785.9|202695.9|202713.6|202663.6|202786.2|202700.3|202683|202633|507
1732557300000|2024-11-25 17:55:00|202691.7|202641.7|202579.1|202529.1|202698.9|202648.9|202534.5|202484.5|267
1732557600000|2024-11-25 18:00:00|202570.1|202520.1|202366.5|202316.5|202598.3|202534.5|202324.8|202274.8|507
1732557900000|2024-11-25 18:05:00|202368.4|202318.4|202526.7|202476.7|202575.5|202525.5|202334.3|202284.3|607
1732558200000|2024-11-25 18:10:00|202520.4|202470.4|202617.2|202567.2|202652.2|202567.2|202469.6|202379.6|408
1732558500000|2024-11-25 18:15:00|202615.3|202565.3|202640.4|202590.4|202677.9|202627.9|202583.2|202533.2|371
1732558800000|2024-11-25 18:20:00|202642.6|202592.6|202678|202588|202679.3|202617.3|202628.2|202578.2|463
1732559100000|2024-11-25 18:25:00|202678.3|202588.3|202793|202743|202866.2|202816.2|202574.6|202524.6|669
1732559400000|2024-11-25 18:30:00|202799.3|202749.3|202623.8|202573.8|202847.4|202784.6|202615|202565|449
1732559700000|2024-11-25 18:35:00|202621.1|202571.1|202720.2|202670.2|202727.5|202677.5|202575.4|202525.4|748
1732560000000|2024-11-25 18:40:00|202720.5|202670.5|202782.7|202732.7|202803.2|202753.2|202662.8|202612.8|345
1732560300000|2024-11-25 18:45:00|202786.4|202736.4|203043.2|202993.2|203086.5|203018.3|202785.1|202735.1|579
1732560600000|2024-11-25 18:50:00|203043.4|202993.4|203023|202973|203077.6|203019.9|202960.7|202910.7|311
1732560900000|2024-11-25 18:55:00|203021|202971|202929.3|202879.3|203052.3|202980.3|202828.3|202778.3|434
1732561200000|2024-11-25 19:00:00|202924.9|202874.9|202988.1|202938.1|203005|202955|202883|202833|335
1732561500000|2024-11-25 19:05:00|202986.4|202936.4|202934.9|202884.9|203012|202962|202878.8|202828.8|514
1732561800000|2024-11-25 19:10:00|202928.3|202878.3|202850.8|202760.8|202941.4|202891.4|202811.9|202749|525
1732562100000|2024-11-25 19:15:00|202851.2|202761.2|202905.2|202855.2|202915.5|202865.5|202836.8|202748.8|606
1732562400000|2024-11-25 19:20:00|202910.7|202860.7|202996.2|202946.2|203015.2|202965.2|202903.4|202853.4|464
1732562700000|2024-11-25 19:25:00|202996.1|202946.1|202905.1|202855.1|203007.4|202957.4|202890.8|202840.8|479
1732563000000|2024-11-25 19:30:00|202902.9|202852.9|202742.3|202692.3|202909.8|202859.8|202724.7|202655.2|499
1732563300000|2024-11-25 19:35:00|202739|202689|202852.3|202802.3|202863.6|202813.6|202735.6|202685.6|874
1732563600000|2024-11-25 19:40:00|202852.5|202802.5|202887.1|202837.1|202896.8|202840.4|202805.9|202730.6|797
1732563900000|2024-11-25 19:45:00|202887|202837|202837.9|202787.9|202963.4|202913.4|202793.6|202743.6|581
1732564200000|2024-11-25 19:50:00|202840.3|202790.3|202805.5|202755.5|202844.4|202794.4|202746|202696|620
1732564500000|2024-11-25 19:55:00|202810|202760|202781|202731|202850.7|202800.7|202726.6|202676.6|756
1732564800000|2024-11-25 20:00:00|202775.3|202725.3|202874.5|202784.5|202890.3|202827.4|202771.9|202721.9|719
1732565100000|2024-11-25 20:05:00|202873|202783|202828.2|202778.2|202880|202825.5|202788.5|202730.5|518
1732565400000|2024-11-25 20:10:00|202823.9|202773.9|202905|202855|202926|202855.9|202807|202757|633
1732565700000|2024-11-25 20:15:00|202904.9|202854.9|202947.5|202897.5|202950.1|202900.1|202842.9|202775|551
1732566000000|2024-11-25 20:20:00|202947|202897|202964.4|202874.4|202966.2|202902.6|202878.8|202800.9|769
1732566300000|2024-11-25 20:25:00|202959.4|202869.4|202953|202903|203020.6|202953.8|202923.2|202869.3|731
1732566600000|2024-11-25 20:30:00|202949.4|202899.4|202994.6|202944.6|203014.2|202944.8|202902.1|202852.1|775
1732566900000|2024-11-25 20:35:00|202995.6|202945.6|203057.4|202967.4|203063|203008.5|202981.2|202920|636
1732567200000|2024-11-25 20:40:00|203059.5|202969.5|203036.5|202986.5|203069.2|203019.2|202999.6|202931.6|631
1732567500000|2024-11-25 20:45:00|203036.7|202986.7|203084.7|203034.7|203109.9|203049.9|202976.7|202926.7|373
1732567800000|2024-11-25 20:50:00|203084.5|203034.5|203056|203006|203121|203058.4|203011.3|202961.3|617
1732568100000|2024-11-25 20:55:00|203055.1|203005.1|203142.7|203092.7|203148.6|203098.6|203035.2|202985.2|630
1732568400000|2024-11-25 21:00:00|203149.3|203099.3|203060.9|203010.9|203154.9|203104.9|203040|202990|568
1732568700000|2024-11-25 21:05:00|203064.3|203014.3|202889.1|202839.1|203068.1|203018.1|202887.2|202837.1|670
1732569000000|2024-11-25 21:10:00|202889.3|202839.3|202869.4|202779.4|202903.7|202853.7|202788.1|202738.1|404
1732569300000|2024-11-25 21:15:00|202869.3|202779.3|202833.5|202783.5|202888.6|202832.1|202818.5|202768.5|361
1732569600000|2024-11-25 21:20:00|202836.7|202786.7|202887.5|202837.5|202942.5|202892.5|202836.7|202786.7|370
1732569900000|2024-11-25 21:25:00|202899.8|202809.8|202981|202891|203011.3|202921.3|202890.1|202809.8|94
1732570200000|2024-11-25 21:30:00|202984.5|202894.5|202792.9|202702.9|202984.5|202894.5|202747.8|202685.4|276
1732570500000|2024-11-25 21:35:00|202793.6|202703.6|202943|202893|202992.4|202928.1|202775.6|202685.6|270
1732570800000|2024-11-25 21:40:00|202940.7|202890.7|203038.5|202948.5|203052.6|202962.6|202927.7|202862.5|205
1732571100000|2024-11-25 21:45:00|203042|202952|203134.5|203084.5|203150.9|203100.3|203026.9|202936.9|199
1732571400000|2024-11-25 21:50:00|203123.2|203073.2|203129.4|203079.4|203191.1|203129.7|203083.6|203033.6|281
1732571700000|2024-11-25 21:55:00|203119.3|203069.3|203151.5|202888|203222.4|203172.4|203096.3|202830.3|252
1732572000000|2024-11-25 22:00:00|203195.5|202885.5|203255|202945|203255|202945|203147.5|202837.5|4
1732572300000|2024-11-25 22:05:00|203263.3|202953.3|203251.1|202941.1|203263.3|202953.3|203245.2|202935.2|5
1732572600000|2024-11-25 22:10:00|203245.2|202935.2|203243.1|202933.1|203253.3|202943.3|203243.1|202933.1|5
1732572900000|2024-11-25 22:15:00|203245.7|202935.7|203248.5|202938.5|203248.5|202938.5|203245.2|202935.2|3
1732573200000|2024-11-25 22:20:00|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|1
1732573500000|2024-11-25 22:25:00|203253.8|202943.8|203247.2|202937.2|203253.8|202943.8|203247.2|202937.2|4
1732573800000|2024-11-25 22:30:00|203259.8|202949.8|203251.5|202941.5|203260.3|202950.3|203251.5|202941.5|3
1732574100000|2024-11-25 22:35:00|203242.9|202932.9|203244.7|202934.7|203248.3|202938.3|203220.4|202910.4|4
1732574400000|2024-11-25 22:40:00|203233.9|202923.9|203233.3|202923.3|203247.1|202937.1|203217.9|202907.9|7
1732574700000|2024-11-25 22:45:00|203242.3|202932.3|203241.6|202931.6|203242.3|202932.3|203218.1|202908.1|6
1732575000000|2024-11-25 22:50:00|203233.1|202923.1|203235.6|202925.6|203248.2|202938.2|203217.8|202907.8|12
1732575300000|2024-11-25 22:55:00|203241.7|202931.7|203249.2|202939.2|203249.2|202939.2|203233.4|202923.4|25
1732575600000|2024-11-25 23:00:00|203217.5|202907.5|203172|202968|203242.1|202968|203172|202899|51
1732575900000|2024-11-25 23:05:00|203248|202947.7|203168.9|202985.4|203249.5|203031.5|203121.5|202936.5|25
1732576200000|2024-11-25 23:10:00|203172|202968|203189|203003.8|203250.5|203009.7|203168.7|202940.5|19
1732576500000|2024-11-25 23:15:00|203189.3|202993|203199|202995|203201|203010.9|203173.9|202993|14
1732576800000|2024-11-25 23:20:00|203173.5|203000.2|203197.7|203017.1|203200|203025.2|203173.5|202993|21
1732577100000|2024-11-25 23:25:00|203188|203017.5|203192|203018.7|203196|203018.7|203187.7|203002|24
1732577400000|2024-11-25 23:30:00|203190.1|203005|203212|203030|203213|203030|203190|203003|26
1732577700000|2024-11-25 23:35:00|203202.4|203024.8|203562|203272.7|203640|203540.7|203201.9|203024.2|185
1732578000000|2024-11-25 23:40:00|203561.3|203278.7|205193|204883|206153.1|205843.1|203561.3|203278.7|551
1732578300000|2024-11-25 23:45:00|205196.2|204886.2|205585|205275|205644.3|205440|204798.4|204488.4|318
1732578600000|2024-11-25 23:50:00|205595|205285|205859.8|205639.8|206159.7|206020.2|205569.6|205275|297
1732578900000|2024-11-25 23:55:00|205869.3|205664.7|206086.3|205776.3|206723.4|206413.4|205645.5|205335.5|249
1732492800000|2024-11-25 00:00:00|203643|203485.7|203680.4|203590.4|203719|203591|203584.7|203485.7|127
1732493100000|2024-11-25 00:05:00|203680.7|203590.7|203653.7|203563.7|203691.2|203601.2|203646.5|203556.5|107
1732493400000|2024-11-25 00:10:00|203654|203564|203631|203541|203657.7|203567.7|203615.4|203478.3|202
1732493700000|2024-11-25 00:15:00|203629.7|203539.7|203605.7|203515.7|203655.1|203542.7|203534|203435|168
1732494000000|2024-11-25 00:20:00|203601.2|203511.2|203644.4|203554.4|203680.5|203558.5|203565.3|203475.3|128
1732494300000|2024-11-25 00:25:00|203644|203554|203703.8|203613.8|203703.8|203613.8|203641.4|203522.1|65
1732494600000|2024-11-25 00:30:00|203701.8|203611.8|203684|203594|203805|203697.5|203683.9|203593.9|87
1732494900000|2024-11-25 00:35:00|203684.2|203594.2|203652.3|203562.3|203722|203606.3|203649|203528|37
1732495200000|2024-11-25 00:40:00|203652|203562|203690.3|203600.3|203729|203607.7|203652|203562|101
1732495500000|2024-11-25 00:45:00|203683.9|203593.9|203643|203485|203722|203604.7|203612.5|203485|84
1732495800000|2024-11-25 00:50:00|203614|203484|203581.5|203491.5|203642|203529.9|203572.9|203434|45
1732496100000|2024-11-25 00:55:00|203581.7|203491.7|203640.9|203550.9|203686|203581.2|203581.4|203478|88
1732496400000|2024-11-25 01:00:00|203641.4|203551.4|203529.3|203439.3|203655|203551.4|203529.3|203432|145
1732496700000|2024-11-25 01:05:00|203527.6|203437.6|203536.9|203446.9|203549.2|203459.2|203500.4|203410.4|111
1732497000000|2024-11-25 01:10:00|203530.8|203440.8|203610|203520|203663.5|203550.8|203521.2|203431.2|161
1732497300000|2024-11-25 01:15:00|203609.8|203519.8|203541.9|203451.9|203609.8|203519.8|203529.2|203439|229
1732497600000|2024-11-25 01:20:00|203536.3|203446.3|203563.5|203473.5|203586.2|203496.2|203511.3|203421.3|284
1732497900000|2024-11-25 01:25:00|203556.5|203466.5|203504|203414|203557.6|203467.6|203467.8|203377.8|287
1732498200000|2024-11-25 01:30:00|203503.8|203413.8|203502.2|203412.2|203510.5|203420.5|203486|203396|270
1732498500000|2024-11-25 01:35:00|203502|203412|203627|203537|203641.6|203551.6|203492.3|203402.3|163
1732498800000|2024-11-25 01:40:00|203626.7|203536.7|203614.7|203524.7|203631.9|203541.9|203548.1|203458.1|188
1732499100000|2024-11-25 01:45:00|203610.1|203520.1|203585.7|203495.7|203626.4|203536.4|203585.7|203495.7|423
1732499400000|2024-11-25 01:50:00|203589.3|203499.3|203654.1|203564.1|203667.9|203577.9|203581.6|203491.6|150
1732499700000|2024-11-25 01:55:00|203649.1|203559.1|203697.7|203607.7|203727.5|203637.5|203604.1|203514.1|216
1732500000000|2024-11-25 02:00:00|203648.5|203558.5|203616.5|203526.5|203677.1|203587.1|203605.5|203515.5|176
1732500300000|2024-11-25 02:05:00|203617.9|203527.9|203624|203534|203649|203559|203611.5|203521.5|94
1732500600000|2024-11-25 02:10:00|203618|203528|203572.2|203482.2|203618|203528|203533.3|203443.3|47
1732500900000|2024-11-25 02:15:00|203567.8|203477.8|203529.5|203439.5|203567.8|203477.8|203527|203437|23
1732501200000|2024-11-25 02:20:00|203529.1|203439.1|203570.9|203480.9|203573.7|203483.7|203512.9|203422.9|50
1732501500000|2024-11-25 02:25:00|203571.5|203481.5|203530.5|203440.5|203571.5|203481.5|203523|203433|45
1732501800000|2024-11-25 02:30:00|203526.2|203436.2|203534.8|203444.8|203545.7|203455.7|203523.6|203433.6|47
1732502100000|2024-11-25 02:35:00|203528.2|203438.2|203535.2|203445.2|203584.1|203494.1|203520.5|203430.5|32
1732502400000|2024-11-25 02:40:00|203527|203437|203591.1|203501.1|203591.1|203501.1|203509.3|203419.3|31
1732502700000|2024-11-25 02:45:00|203594.3|203504.3|203581.9|203491.9|203629.3|203539.3|203506.4|203416.4|86
1732503000000|2024-11-25 02:50:00|203573.5|203483.5|203653.6|203563.6|203675|203585|203573.5|203483.5|195
1732503300000|2024-11-25 02:55:00|203653.2|203563.2|203606.5|203516.5|203663.4|203573.4|203577.6|203487.6|182
1732503600000|2024-11-25 03:00:00|203613.3|203523.3|203649.2|203559.2|203675.6|203585.6|203604.6|203514.6|119
1732503900000|2024-11-25 03:05:00|203652.5|203562.5|203645.3|203555.3|203672.7|203582.7|203641.7|203551.7|111
1732504200000|2024-11-25 03:10:00|203656.8|203566.8|203626.5|203536.5|203665.2|203575.2|203614.7|203524.7|74
1732504500000|2024-11-25 03:15:00|203620.7|203530.7|203628.8|203538.8|203636.2|203546.2|203558.3|203468.3|150
1732504800000|2024-11-25 03:20:00|203630.5|203540.5|203606.6|203516.6|203641.1|203551.1|203605.8|203515.8|72
1732505100000|2024-11-25 03:25:00|203610.7|203520.7|203706|203616|203723|203633|203607.8|203517.8|79
1732505400000|2024-11-25 03:30:00|203710|203620|203761.9|203671.9|203772|203682|203700.4|203610.4|178
1732505700000|2024-11-25 03:35:00|203766.7|203676.7|203756.6|203666.6|203778.5|203688.5|203740.4|203650.4|105
1732506000000|2024-11-25 03:40:00|203756.9|203666.9|203756.6|203666.6|203765.8|203675.8|203748.5|203658.5|123
1732506300000|2024-11-25 03:45:00|203760.1|203670.1|203753.8|203663.8|203767.5|203677.5|203743.7|203653.7|56
1732506600000|2024-11-25 03:50:00|203758.5|203668.5|203755.2|203665.2|203758.5|203668.5|203752|203662|36
1732506900000|2024-11-25 03:55:00|203752.7|203662.7|203749.7|203659.7|203755.4|203665.4|203743.4|203653.4|56
1732507200000|2024-11-25 04:00:00|203749.5|203659.5|203740.5|203650.5|203751.5|203661.5|203731.2|203641.2|63
1732507500000|2024-11-25 04:05:00|203745.5|203655.5|203749.1|203659.1|203750.8|203660.8|203711.6|203621.6|212
1732507800000|2024-11-25 04:10:00|203741.8|203651.8|203742.8|203652.8|203761.2|203671.2|203733.5|203643.5|72
1732508100000|2024-11-25 04:15:00|203741.5|203651.5|203759.1|203669.1|203759.1|203669.1|203729.6|203639.6|124
1732508400000|2024-11-25 04:20:00|203757.4|203667.4|203761.1|203671.1|203767.1|203677.1|203751.2|203661.2|56
1732508700000|2024-11-25 04:25:00|203756.9|203666.9|203713.5|203623.5|203764.8|203674.8|203704.4|203614.4|73
1732509000000|2024-11-25 04:30:00|203713.2|203623.2|203696.1|203606.1|203713.5|203623.5|203692.2|203602.2|93
1732509300000|2024-11-25 04:35:00|203694|203604|203695.8|203605.8|203699|203609|203691|203601|74
1732509600000|2024-11-25 04:40:00|203696|203606|203701.7|203611.7|203708.2|203618.2|203689.9|203599.9|60
1732509900000|2024-11-25 04:45:00|203703.5|203613.5|203713.9|203623.9|203716.8|203626.8|203694|203604|57
1732510200000|2024-11-25 04:50:00|203713|203623|203716.5|203626.5|203720|203630|203711.4|203621.4|28
1732510500000|2024-11-25 04:55:00|203715|203625|203756.7|203666.7|203756.7|203666.7|203713.5|203623.5|39
1732510800000|2024-11-25 05:00:00|203755|203665|203754.8|203664.8|203764.4|203674.4|203731.2|203641.2|102
1732511100000|2024-11-25 05:05:00|203745.1|203655.1|203734.8|203644.8|203751.1|203661.1|203724.6|203634.6|107
1732511400000|2024-11-25 05:10:00|203733.8|203643.8|203705.7|203615.7|203736.2|203646.2|203661.4|203591.8|207
1732511700000|2024-11-25 05:15:00|203691.4|203601.4|203788.9|203698.9|203822.2|203732.2|203691.4|203601.4|181
1732512000000|2024-11-25 05:20:00|203796.6|203706.6|203844.9|203754.9|203884|203794|203796.6|203706.6|285
1732512300000|2024-11-25 05:25:00|203835.5|203745.5|203807.1|203717.1|203850.9|203760.9|203794.4|203704.4|161
1732512600000|2024-11-25 05:30:00|203802.7|203712.7|203787|203697|203812.4|203722.4|203784.9|203694.9|102
1732512900000|2024-11-25 05:35:00|203789.3|203699.3|203787.2|203697.2|203791.5|203701.5|203764.6|203674.6|60
1732513200000|2024-11-25 05:40:00|203785.3|203695.3|203791.9|203701.9|203791.9|203701.9|203757.2|203667.2|112
1732513500000|2024-11-25 05:45:00|203791.8|203701.8|203857.3|203767.3|203873.4|203783.4|203779.7|203689.7|118
1732513800000|2024-11-25 05:50:00|203859.9|203769.9|203859.8|203769.8|203867.9|203777.9|203851.5|203761.5|50
1732514100000|2024-11-25 05:55:00|203853.9|203763.9|203798|203708|203858.8|203768.8|203787.4|203697.4|130
1732514400000|2024-11-25 06:00:00|203799|203709|203873.4|203783.4|203880.3|203790.3|203781.4|203691.4|184
1732514700000|2024-11-25 06:05:00|203870.1|203780.1|203874|203784|203884.4|203794.4|203848.1|203758.1|116
1732515000000|2024-11-25 06:10:00|203872.2|203782.2|203871.5|203781.5|203937.1|203847.1|203867.8|203777.8|136
1732515300000|2024-11-25 06:15:00|203874.6|203784.6|203864.5|203774.5|203886.2|203796.2|203846.4|203756.4|161
1732515600000|2024-11-25 06:20:00|203862.9|203772.9|203737|203647|203875.2|203785.2|203732.2|203642.2|328
1732515900000|2024-11-25 06:25:00|203735.5|203645.5|203766.7|203676.7|203767.3|203677.3|203715.5|203625.5|223
1732516200000|2024-11-25 06:30:00|203767.2|203677.2|203767|203677|203779.2|203710.2|203744.7|203654.7|276
1732516500000|2024-11-25 06:35:00|203767.4|203677.4|203752.9|203662.9|203767.4|203677.4|203745.7|203655.7|153
1732516800000|2024-11-25 06:40:00|203749.8|203659.8|203685.6|203595.6|203749.8|203659.8|203631.7|203541.7|158
1732517100000|2024-11-25 06:45:00|203689.8|203599.8|203659.7|203569.7|203697.1|203607.1|203643.6|203553.6|184
1732517400000|2024-11-25 06:50:00|203661.1|203571.1|203669.5|203579.5|203676|203586|203645.5|203555.5|208
1732517700000|2024-11-25 06:55:00|203667.1|203577.1|203658.5|203568.5|203669.4|203579.4|203627.8|203537.8|145
1732518000000|2024-11-25 07:00:00|203659.8|203569.8|203649.5|203599.5|203721.8|203639.7|203620|203530|632
1732518300000|2024-11-25 07:05:00|203656.2|203606.2|203410.8|203360.8|203701|203640.6|203406.9|203356.5|515
1732518600000|2024-11-25 07:10:00|203410.5|203360.5|203456.4|203366.4|203515|203437.2|203388.4|203310.4|383
1732518900000|2024-11-25 07:15:00|203456.1|203366.1|203350.2|203300.2|203465.6|203397.5|203346.6|203296.6|315
1732519200000|2024-11-25 07:20:00|203347.6|203297.6|203547|203497|203571.7|203505.2|203347.6|203297.6|279
1732519500000|2024-11-25 07:25:00|203550.2|203500.2|203629.1|203539.1|203638.6|203548.6|203493.2|203417.2|386
1732519800000|2024-11-25 07:30:00|203634.4|203544.4|203702.5|203612.5|203716.5|203626.5|203618.9|203528.9|351
1732520100000|2024-11-25 07:35:00|203697.3|203607.3|203701|203611|203796|203733.3|203656.1|203588.9|187
1732520400000|2024-11-25 07:40:00|203696.6|203606.6|203706.9|203616.9|203726|203636|203622.7|203560.7|511
1732520700000|2024-11-25 07:45:00|203706.1|203616.1|203705.9|203615.9|203777.4|203712.3|203687.4|203602.4|337
1732521000000|2024-11-25 07:50:00|203705.6|203615.6|203785.3|203695.3|203803.7|203753.7|203676.2|203608.4|381
1732521300000|2024-11-25 07:55:00|203790.3|203700.3|204344.2|204294.2|204393|204343|203790.3|203700.3|516
1732521600000|2024-11-25 08:00:00|204337.3|204287.3|204165.5|204115.5|204337.3|204287.3|204075.2|204007.9|646
1732521900000|2024-11-25 08:05:00|204188.3|204098.3|204223.7|204133.7|204263.2|204173.2|204043.2|203987.2|603
1732522200000|2024-11-25 08:10:00|204223.9|204133.9|204185.8|204135.8|204248.5|204183.2|204166.7|204091|577
1732522500000|2024-11-25 08:15:00|204190.8|204140.8|204260.9|204170.9|204309.7|204238.5|204111.1|204061.1|790
1732522800000|2024-11-25 08:20:00|204261.1|204171.1|204419.9|204329.9|204482.7|204412.7|204244.9|204154.9|737
1732523100000|2024-11-25 08:25:00|204424.7|204334.7|204253.7|204163.7|204480.2|204430.2|204197.1|204147.1|562
1732523400000|2024-11-25 08:30:00|204253.6|204163.6|204290.3|204200.3|204423.5|204333.5|204245|204155|487
1732523700000|2024-11-25 08:35:00|204293.3|204203.3|204316.2|204266.2|204355.4|204305.4|204233.4|204179.9|390
1732524000000|2024-11-25 08:40:00|204318.5|204268.5|204352.5|204302.5|204419.7|204358.9|204281.6|204198.6|344
1732524300000|2024-11-25 08:45:00|204354.9|204304.9|204363.9|204273.9|204441.3|204391.3|204302.4|204233.7|428
1732524600000|2024-11-25 08:50:00|204364.5|204274.5|204396.4|204346.4|204421.2|204349.7|204343.3|204273|275
1732524900000|2024-11-25 08:55:00|204395.5|204345.5|204256.2|204166.2|204424.5|204349|204131.5|204041.5|593
1732525200000|2024-11-25 09:00:00|204250.8|204160.8|204006.1|203916.1|204271.9|204181.9|203929.2|203844.6|711
1732525500000|2024-11-25 09:05:00|204002.6|203912.6|203984|203894|204080.3|203990.3|203927.1|203839.3|797
1732525800000|2024-11-25 09:10:00|204004.1|203914.1|203933|203843|204004.1|203925.5|203854.1|203789.9|655
1732526100000|2024-11-25 09:15:00|203925|203835|203873.9|203783.9|203940.3|203850.3|203801.9|203713.1|514
1732526400000|2024-11-25 09:20:00|203880.5|203790.5|203972.1|203882.1|203979.3|203889.3|203877|203787|518
1732526700000|2024-11-25 09:25:00|203972|203882|204051.4|203961.4|204128.8|204052.2|203965.3|203875.3|646
1732527000000|2024-11-25 09:30:00|204057.1|203967.1|204033.6|203943.6|204057.7|203967.7|203907.9|203817.9|496
1732527300000|2024-11-25 09:35:00|204029.3|203939.3|204041.9|203951.9|204058|203976.1|203940.5|203856.7|514
1732527600000|2024-11-25 09:40:00|204043.4|203953.4|203903.3|203813.3|204043.4|203953.4|203893.6|203803.6|545
1732527900000|2024-11-25 09:45:00|203899|203809|203779.6|203689.6|203925|203835|203770|203680|493
1732528200000|2024-11-25 09:50:00|203779.2|203689.2|203838.4|203748.4|203877.8|203787.8|203779.2|203689.2|614
1732528500000|2024-11-25 09:55:00|203833.8|203743.8|203916.9|203826.9|203948.2|203877|203738.5|203688.5|603
1732528800000|2024-11-25 10:00:00|203925.5|203835.5|203814|203764|203988.5|203898.5|203809.2|203759.2|503
1732529100000|2024-11-25 10:05:00|203814.2|203764.2|203836.4|203746.4|203902.4|203841.8|203798.6|203731.4|557
1732529400000|2024-11-25 10:10:00|203833.2|203743.2|203874.8|203784.8|203883.1|203793.1|203785|203719.4|460
1732529700000|2024-11-25 10:15:00|203874.9|203784.9|203792.2|203702.2|203877.3|203787.3|203775|203695.3|451
1732530000000|2024-11-25 10:20:00|203798.9|203708.9|203744.4|203654.4|203851.6|203801.6|203676.1|203608.2|504
1732530300000|2024-11-25 10:25:00|203748|203658|203735.7|203645.7|203797.4|203725.6|203709.2|203619.2|442
1732530600000|2024-11-25 10:30:00|203735.3|203645.3|203695.3|203605.3|203751|203661|203688.5|203598.5|538
1732530900000|2024-11-25 10:35:00|203694.5|203604.5|203755.2|203665.2|203756.7|203666.7|203688.6|203598.6|354
1732531200000|2024-11-25 10:40:00|203753|203663|203884.2|203794.2|203903.5|203813.5|203744.1|203654.1|388
1732531500000|2024-11-25 10:45:00|203889.9|203799.9|203745.8|203655.8|203900.2|203810.2|203721.5|203631.5|505
1732531800000|2024-11-25 10:50:00|203746.7|203656.7|203781.8|203691.8|203837|203752.7|203691.4|203601.4|291
1732532100000|2024-11-25 10:55:00|203781.4|203691.4|203824.4|203734.4|203868.2|203778.2|203776.3|203686.3|424
1732532400000|2024-11-25 11:00:00|203827.3|203737.3|203826.3|203736.3|203842.3|203752.3|203797.2|203707.2|469
1732532700000|2024-11-25 11:05:00|203825.1|203735.1|203761.6|203671.6|203826.6|203736.6|203742|203654.6|247
1732533000000|2024-11-25 11:10:00|203762|203672|203789|203699|203829.8|203739.8|203742.6|203652.6|297
1732533300000|2024-11-25 11:15:00|203789.5|203699.5|203748.6|203658.6|203801.5|203711.5|203743.3|203653.3|469
1732533600000|2024-11-25 11:20:00|203749.4|203659.4|203782.8|203692.8|203789.7|203699.7|203671.3|203581.3|334
1732533900000|2024-11-25 11:25:00|203788.8|203698.8|203887.3|203797.3|203891.8|203814.5|203741.7|203651.7|379
1732534200000|2024-11-25 11:30:00|203892.9|203802.9|203902.3|203812.3|203908.8|203818.8|203815|203750.4|442
1732534500000|2024-11-25 11:35:00|203902.7|203812.7|203795|203705|203923.9|203833.9|203785.8|203696.1|428
1732534800000|2024-11-25 11:40:00|203826.7|203736.7|203911.4|203821.4|203911.4|203821.4|203808.6|203718.6|529
1732535100000|2024-11-25 11:45:00|203905.8|203815.8|203939.6|203849.6|203971.4|203921.4|203870.1|203780.1|423
1732535400000|2024-11-25 11:50:00|203947.1|203857.1|203937.9|203847.9|203947.1|203881.9|203814.8|203724.8|390
1732535700000|2024-11-25 11:55:00|203939.7|203849.7|203854.2|203804.2|203981.4|203926.3|203821.4|203771.4|497
1732536000000|2024-11-25 12:00:00|203843.2|203793.2|203760.9|203710.9|203853|203803|203735.3|203685.3|624
1732536300000|2024-11-25 12:05:00|203761.1|203711.1|203667|203577|203791.9|203741.9|203632.1|203542.1|423
1732536600000|2024-11-25 12:10:00|203669.3|203579.3|203662|203612|203834.4|203784.4|203659.1|203572.7|541
1732536900000|2024-11-25 12:15:00|203667.1|203617.1|203681.6|203631.6|203769.5|203715.7|203632.5|203582.5|506
1732537200000|2024-11-25 12:20:00|203681.8|203631.8|203789.5|203739.5|203795.5|203745.5|203644.8|203594.8|529
1732537500000|2024-11-25 12:25:00|203787.7|203737.7|203759.3|203709.3|203880.8|203830.8|203703.6|203653.6|492
1732537800000|2024-11-25 12:30:00|203761.7|203711.7|203664.9|203614.9|203761.9|203711.9|203632.3|203582.3|518
1732538100000|2024-11-25 12:35:00|203668.9|203618.9|203501.6|203451.6|203669.6|203619.6|203456.8|203406.8|568
1732538400000|2024-11-25 12:40:00|203497.9|203447.9|203652.7|203562.7|203660.5|203593.9|203489.9|203439.9|526
1732538700000|2024-11-25 12:45:00|203654|203564|203611.4|203561.4|203660.4|203573|203493.4|203443.4|511
1732539000000|2024-11-25 12:50:00|203609.3|203559.3|203675.5|203625.5|203753.3|203703.3|203580.5|203513.8|600
1732539300000|2024-11-25 12:55:00|203677.7|203627.7|203493.3|203443.3|203699.4|203649.4|203488.7|203438.7|459
1732539600000|2024-11-25 13:00:00|203502.3|203452.3|203349.5|203299.5|203510.6|203452.3|203285.6|203217|450
1732539900000|2024-11-25 13:05:00|203353.1|203303.1|203286|203236|203365.4|203315.4|203145|203075.4|567
1732540200000|2024-11-25 13:10:00|203285.2|203235.2|203102.9|203052.9|203286.8|203236.8|203064.8|203002.7|632
1732540500000|2024-11-25 13:15:00|203105.3|203055.3|202904.5|202854.5|203116.6|203066.6|202838.9|202788.9|644
1732540800000|2024-11-25 13:20:00|202891.8|202841.8|202766.6|202716.6|202916|202866|202735.2|202685.2|577
1732541100000|2024-11-25 13:25:00|202768.4|202718.4|202688|202598|202784.5|202734.5|202624.7|202574.7|606
1732541400000|2024-11-25 13:30:00|202687.8|202597.8|202790.5|202740.5|202812.1|202762.1|202619.7|202565.5|660
1732541700000|2024-11-25 13:35:00|202798.2|202748.2|202719.4|202669.4|202845.7|202795.7|202682.3|202632.3|500
1732542000000|2024-11-25 13:40:00|202716.4|202666.4|202826.7|202736.7|202860.5|202796.3|202643.2|202593.2|608
1732542300000|2024-11-25 13:45:00|202828.4|202738.4|202846.8|202756.8|202868.4|202794.3|202670|202620|652
1732542600000|2024-11-25 13:50:00|202847|202757|202951.2|202901.2|203012.4|202962.4|202781|202731|647
1732542900000|2024-11-25 13:55:00|202950.1|202900.1|202644|202594|202958.7|202908.7|202640.5|202590.5|755
1732543200000|2024-11-25 14:00:00|202641.1|202591.1|202547.5|202497.5|202739|202689|202544.9|202494.9|829
1732543500000|2024-11-25 14:05:00|202547.2|202497.2|202714.6|202664.6|202822|202772|202534.7|202484.7|671
1732543800000|2024-11-25 14:10:00|202714.8|202664.8|202654.1|202604.1|202722.9|202672.9|202594.7|202544.7|731
1732544100000|2024-11-25 14:15:00|202649.6|202599.6|202559.8|202509.8|202678.2|202628.2|202559.8|202509.8|739
1732544400000|2024-11-25 14:20:00|202551.2|202501.2|202657.8|202607.8|202683.8|202623.9|202501.4|202451.4|578
1732544700000|2024-11-25 14:25:00|202653.1|202603.1|202771.9|202721.9|202784.3|202734.3|202548.1|202493.3|650
1732545000000|2024-11-25 14:30:00|202770.1|202720.1|202931.1|202881.1|202946.5|202890.9|202615.7|202565.7|743
1732545300000|2024-11-25 14:35:00|202931|202881|203150.8|203100.8|203289.9|203229|202931|202881|823
1732545600000|2024-11-25 14:40:00|203157.5|203107.5|203169.6|203119.6|203260.8|203186|203027.4|202964.9|795
1732545900000|2024-11-25 14:45:00|203168.1|203118.1|203164.7|203114.7|203206.4|203143|203002.5|202952.5|708
1732546200000|2024-11-25 14:50:00|203163.4|203113.4|202936.7|202886.7|203174.7|203124.7|202912.8|202862.8|743
1732546500000|2024-11-25 14:55:00|202941|202891|202963.2|202913.2|203066.7|203016.7|202903.2|202853.2|768
1732546800000|2024-11-25 15:00:00|202960.9|202910.9|203333|203283|203337.8|203287.8|202960.9|202910.9|604
1732547100000|2024-11-25 15:05:00|203337.5|203287.5|203172.3|203122.3|203372.7|203322.7|203151.2|203101.2|580
1732547400000|2024-11-25 15:10:00|203169.6|203119.6|203148.6|203098.6|203283.2|203233.2|203147.1|203097.1|524
1732547700000|2024-11-25 15:15:00|203146|203096|203234.8|203184.8|203256.6|203206.6|203101.5|203051.5|592
1732548000000|2024-11-25 15:20:00|203233.1|203183.1|203246|203156|203291.4|203241.4|203155.6|203105.6|372
1732548300000|2024-11-25 15:25:00|203242.8|203152.8|203121.4|203071.4|203244.1|203194.1|203067.6|203000.6|521
1732548600000|2024-11-25 15:30:00|203125.3|203075.3|203059.6|203009.6|203270.4|203220.4|203051.8|203001.8|494
1732548900000|2024-11-25 15:35:00|203058.8|203008.8|203157.9|203107.9|203201|203151|203054.6|203004.6|567
1732549200000|2024-11-25 15:40:00|203158|203108|203196.4|203106.4|203306.6|203256.6|203140.9|203089.9|640
1732549500000|2024-11-25 15:45:00|203197.5|203107.5|203268|203218|203319.9|203269.9|203160.1|203105.4|574
1732549800000|2024-11-25 15:50:00|203267.9|203217.9|203339.7|203289.7|203364.7|203314.7|203235.2|203185.2|585
1732550100000|2024-11-25 15:55:00|203339.4|203289.4|203438.3|203388.3|203497.1|203447.1|203260.3|203210.3|682
1732550400000|2024-11-25 16:00:00|203436.8|203386.8|203183.2|203133.2|203470.3|203420.3|203180.3|203130.3|669
1732550700000|2024-11-25 16:05:00|203179.9|203129.9|203265.9|203215.9|203297.5|203247.5|203162|203112|485
1732551000000|2024-11-25 16:10:00|203266|203216|203158.8|203108.8|203284.8|203234.8|203150.3|203100.3|521
1732551300000|2024-11-25 16:15:00|203157.4|203107.4|203210.1|203160.1|203230.6|203180.6|203080.3|203030.3|559
1732551600000|2024-11-25 16:20:00|203208.9|203158.9|203375.8|203325.8|203413.3|203363.3|203206.9|203156.9|459
1732551900000|2024-11-25 16:25:00|203373.4|203323.4|203447.3|203357.3|203474.5|203401.9|203301.5|203251.5|544
1732552200000|2024-11-25 16:30:00|203446.4|203356.4|203447.1|203397.1|203494.3|203444.3|203402.2|203352.2|623
1732552500000|2024-11-25 16:35:00|203448.6|203398.6|203413.3|203363.3|203448.7|203398.6|203321.2|203271.2|476
1732552800000|2024-11-25 16:40:00|203413.1|203363.1|203546|203496|203555.3|203505.3|203402.7|203351.3|464
1732553100000|2024-11-25 16:45:00|203546.2|203496.2|203479.3|203429.3|203585.7|203535.7|203464.2|203378.2|628
1732553400000|2024-11-25 16:50:00|203479.8|203429.8|203359.3|203309.3|203524.6|203474.6|203343|203293|586
1732553700000|2024-11-25 16:55:00|203358.7|203308.7|203324.9|203274.9|203368.8|203317.3|203284.8|203234.8|388
1732554000000|2024-11-25 17:00:00|203327|203277|203213.3|203123.3|203339.5|203289.5|203195.6|203123.3|375
1732554300000|2024-11-25 17:05:00|203211.2|203121.2|202999|202949|203211.2|203130.8|202996.9|202946.9|334
1732554600000|2024-11-25 17:10:00|203000.8|202950.8|203168.6|203118.6|203185|203135|202950.7|202900.7|503
1732554900000|2024-11-25 17:15:00|203169.9|203119.9|202977.9|202927.9|203176.9|203126.9|202977.9|202927.9|547
1732555200000|2024-11-25 17:20:00|202980.4|202930.4|202729.8|202679.8|202998.9|202936.4|202701.9|202651.9|479
1732555500000|2024-11-25 17:25:00|202728|202678|202861.2|202811.2|202901.6|202851.6|202691.6|202641.6|547
1732555800000|2024-11-25 17:30:00|202862.1|202812.1|202754.7|202704.7|202874.4|202824.4|202748.4|202696.4|522
1732556100000|2024-11-25 17:35:00|202760|202710|202741.9|202691.9|202771.1|202721.1|202649.8|202599.8|561
1732556400000|2024-11-25 17:40:00|202742.6|202692.6|202789.1|202739.1|202799.1|202749.1|202690.9|202640.9|488
1732556700000|2024-11-25 17:45:00|202798.8|202748.8|202786.1|202696.1|202898|202848|202771.4|202687.6|400
1732557000000|2024-11-25 17:50:00|202785.9|202695.9|202713.6|202663.6|202786.2|202700.3|202683|202633|507
1732557300000|2024-11-25 17:55:00|202691.7|202641.7|202579.1|202529.1|202698.9|202648.9|202534.5|202484.5|267
1732557600000|2024-11-25 18:00:00|202570.1|202520.1|202366.5|202316.5|202598.3|202534.5|202324.8|202274.8|507
1732557900000|2024-11-25 18:05:00|202368.4|202318.4|202526.7|202476.7|202575.5|202525.5|202334.3|202284.3|607
1732558200000|2024-11-25 18:10:00|202520.4|202470.4|202617.2|202567.2|202652.2|202567.2|202469.6|202379.6|408
1732558500000|2024-11-25 18:15:00|202615.3|202565.3|202640.4|202590.4|202677.9|202627.9|202583.2|202533.2|371
1732558800000|2024-11-25 18:20:00|202642.6|202592.6|202678|202588|202679.3|202617.3|202628.2|202578.2|463
1732559100000|2024-11-25 18:25:00|202678.3|202588.3|202793|202743|202866.2|202816.2|202574.6|202524.6|669
1732559400000|2024-11-25 18:30:00|202799.3|202749.3|202623.8|202573.8|202847.4|202784.6|202615|202565|449
1732559700000|2024-11-25 18:35:00|202621.1|202571.1|202720.2|202670.2|202727.5|202677.5|202575.4|202525.4|748
1732560000000|2024-11-25 18:40:00|202720.5|202670.5|202782.7|202732.7|202803.2|202753.2|202662.8|202612.8|345
1732560300000|2024-11-25 18:45:00|202786.4|202736.4|203043.2|202993.2|203086.5|203018.3|202785.1|202735.1|579
1732560600000|2024-11-25 18:50:00|203043.4|202993.4|203023|202973|203077.6|203019.9|202960.7|202910.7|311
1732560900000|2024-11-25 18:55:00|203021|202971|202929.3|202879.3|203052.3|202980.3|202828.3|202778.3|434
1732561200000|2024-11-25 19:00:00|202924.9|202874.9|202988.1|202938.1|203005|202955|202883|202833|335
1732561500000|2024-11-25 19:05:00|202986.4|202936.4|202934.9|202884.9|203012|202962|202878.8|202828.8|514
1732561800000|2024-11-25 19:10:00|202928.3|202878.3|202850.8|202760.8|202941.4|202891.4|202811.9|202749|525
1732562100000|2024-11-25 19:15:00|202851.2|202761.2|202905.2|202855.2|202915.5|202865.5|202836.8|202748.8|606
1732562400000|2024-11-25 19:20:00|202910.7|202860.7|202996.2|202946.2|203015.2|202965.2|202903.4|202853.4|464
1732562700000|2024-11-25 19:25:00|202996.1|202946.1|202905.1|202855.1|203007.4|202957.4|202890.8|202840.8|479
1732563000000|2024-11-25 19:30:00|202902.9|202852.9|202742.3|202692.3|202909.8|202859.8|202724.7|202655.2|499
1732563300000|2024-11-25 19:35:00|202739|202689|202852.3|202802.3|202863.6|202813.6|202735.6|202685.6|874
1732563600000|2024-11-25 19:40:00|202852.5|202802.5|202887.1|202837.1|202896.8|202840.4|202805.9|202730.6|797
1732563900000|2024-11-25 19:45:00|202887|202837|202837.9|202787.9|202963.4|202913.4|202793.6|202743.6|581
1732564200000|2024-11-25 19:50:00|202840.3|202790.3|202805.5|202755.5|202844.4|202794.4|202746|202696|620
1732564500000|2024-11-25 19:55:00|202810|202760|202781|202731|202850.7|202800.7|202726.6|202676.6|756
1732564800000|2024-11-25 20:00:00|202775.3|202725.3|202874.5|202784.5|202890.3|202827.4|202771.9|202721.9|719
1732565100000|2024-11-25 20:05:00|202873|202783|202828.2|202778.2|202880|202825.5|202788.5|202730.5|518
1732565400000|2024-11-25 20:10:00|202823.9|202773.9|202905|202855|202926|202855.9|202807|202757|633
1732565700000|2024-11-25 20:15:00|202904.9|202854.9|202947.5|202897.5|202950.1|202900.1|202842.9|202775|551
1732566000000|2024-11-25 20:20:00|202947|202897|202964.4|202874.4|202966.2|202902.6|202878.8|202800.9|769
1732566300000|2024-11-25 20:25:00|202959.4|202869.4|202953|202903|203020.6|202953.8|202923.2|202869.3|731
1732566600000|2024-11-25 20:30:00|202949.4|202899.4|202994.6|202944.6|203014.2|202944.8|202902.1|202852.1|775
1732566900000|2024-11-25 20:35:00|202995.6|202945.6|203057.4|202967.4|203063|203008.5|202981.2|202920|636
1732567200000|2024-11-25 20:40:00|203059.5|202969.5|203036.5|202986.5|203069.2|203019.2|202999.6|202931.6|631
1732567500000|2024-11-25 20:45:00|203036.7|202986.7|203084.7|203034.7|203109.9|203049.9|202976.7|202926.7|373
1732567800000|2024-11-25 20:50:00|203084.5|203034.5|203056|203006|203121|203058.4|203011.3|202961.3|617
1732568100000|2024-11-25 20:55:00|203055.1|203005.1|203142.7|203092.7|203148.6|203098.6|203035.2|202985.2|630
1732568400000|2024-11-25 21:00:00|203149.3|203099.3|203060.9|203010.9|203154.9|203104.9|203040|202990|568
1732568700000|2024-11-25 21:05:00|203064.3|203014.3|202889.1|202839.1|203068.1|203018.1|202887.2|202837.1|670
1732569000000|2024-11-25 21:10:00|202889.3|202839.3|202869.4|202779.4|202903.7|202853.7|202788.1|202738.1|404
1732569300000|2024-11-25 21:15:00|202869.3|202779.3|202833.5|202783.5|202888.6|202832.1|202818.5|202768.5|361
1732569600000|2024-11-25 21:20:00|202836.7|202786.7|202887.5|202837.5|202942.5|202892.5|202836.7|202786.7|370
1732569900000|2024-11-25 21:25:00|202899.8|202809.8|202981|202891|203011.3|202921.3|202890.1|202809.8|94
1732570200000|2024-11-25 21:30:00|202984.5|202894.5|202792.9|202702.9|202984.5|202894.5|202747.8|202685.4|276
1732570500000|2024-11-25 21:35:00|202793.6|202703.6|202943|202893|202992.4|202928.1|202775.6|202685.6|270
1732570800000|2024-11-25 21:40:00|202940.7|202890.7|203038.5|202948.5|203052.6|202962.6|202927.7|202862.5|205
1732571100000|2024-11-25 21:45:00|203042|202952|203134.5|203084.5|203150.9|203100.3|203026.9|202936.9|199
1732571400000|2024-11-25 21:50:00|203123.2|203073.2|203129.4|203079.4|203191.1|203129.7|203083.6|203033.6|281
1732571700000|2024-11-25 21:55:00|203119.3|203069.3|203151.5|202888|203222.4|203172.4|203096.3|202830.3|252
1732572000000|2024-11-25 22:00:00|203195.5|202885.5|203255|202945|203255|202945|203147.5|202837.5|4
1732572300000|2024-11-25 22:05:00|203263.3|202953.3|203251.1|202941.1|203263.3|202953.3|203245.2|202935.2|5
1732572600000|2024-11-25 22:10:00|203245.2|202935.2|203243.1|202933.1|203253.3|202943.3|203243.1|202933.1|5
1732572900000|2024-11-25 22:15:00|203245.7|202935.7|203248.5|202938.5|203248.5|202938.5|203245.2|202935.2|3
1732573200000|2024-11-25 22:20:00|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|203247.2|202937.2|1
1732573500000|2024-11-25 22:25:00|203253.8|202943.8|203247.2|202937.2|203253.8|202943.8|203247.2|202937.2|4
1732573800000|2024-11-25 22:30:00|203259.8|202949.8|203251.5|202941.5|203260.3|202950.3|203251.5|202941.5|3
1732574100000|2024-11-25 22:35:00|203242.9|202932.9|203244.7|202934.7|203248.3|202938.3|203220.4|202910.4|4
1732574400000|2024-11-25 22:40:00|203233.9|202923.9|203233.3|202923.3|203247.1|202937.1|203217.9|202907.9|7
1732574700000|2024-11-25 22:45:00|203242.3|202932.3|203241.6|202931.6|203242.3|202932.3|203218.1|202908.1|6
1732575000000|2024-11-25 22:50:00|203233.1|202923.1|203235.6|202925.6|203248.2|202938.2|203217.8|202907.8|12
1732575300000|2024-11-25 22:55:00|203241.7|202931.7|203249.2|202939.2|203249.2|202939.2|203233.4|202923.4|25
1732575600000|2024-11-25 23:00:00|203217.5|202907.5|203172|202968|203242.1|202968|203172|202899|51
1732575900000|2024-11-25 23:05:00|203248|202947.7|203168.9|202985.4|203249.5|203031.5|203121.5|202936.5|25
1732576200000|2024-11-25 23:10:00|203172|202968|203189|203003.8|203250.5|203009.7|203168.7|202940.5|19
1732576500000|2024-11-25 23:15:00|203189.3|202993|203199|202995|203201|203010.9|203173.9|202993|14
1732576800000|2024-11-25 23:20:00|203173.5|203000.2|203197.7|203017.1|203200|203025.2|203173.5|202993|21
1732577100000|2024-11-25 23:25:00|203188|203017.5|203192|203018.7|203196|203018.7|203187.7|203002|24
1732577400000|2024-11-25 23:30:00|203190.1|203005|203212|203030|203213|203030|203190|203003|26
1732577700000|2024-11-25 23:35:00|203202.4|203024.8|203562|203272.7|203640|203540.7|203201.9|203024.2|185
1732578000000|2024-11-25 23:40:00|203561.3|203278.7|205193|204883|206153.1|205843.1|203561.3|203278.7|551
1732578300000|2024-11-25 23:45:00|205196.2|204886.2|205585|205275|205644.3|205440|204798.4|204488.4|318
1732578600000|2024-11-25 23:50:00|205595|205285|205859.8|205639.8|206159.7|206020.2|205569.6|205275|297
1732578900000|2024-11-25 23:55:00|205869.3|205664.7|206086.3|205776.3|206723.4|206413.4|205645.5|205335.5|249
1732579200000|2024-11-26 00:00:00|206107.9|205797.9|206059.3|205779.9|206297.6|206158.2|205955.3|205756.1|252
1732579500000|2024-11-26 00:05:00|206025|205795|207041|206884|207050.3|206905|205972|205763.7|387
1732579800000|2024-11-26 00:10:00|207040|206877.7|207238.5|206972.5|207601.7|207443.9|207040|206829.8|299
1732580100000|2024-11-26 00:15:00|207160.1|206995|206594.3|206284.3|207208.2|207023|206286.6|205976.6|245
1732580400000|2024-11-26 00:20:00|206597.9|206287.9|206434.4|206211.5|206873.4|206563.4|205931.2|205766.3|249
1732580700000|2024-11-26 00:25:00|206441.9|206219.1|206051.2|205884.6|206464.1|206281.5|205858.8|205684.6|270
1732581000000|2024-11-26 00:30:00|206069.5|205885.9|206176.5|206018.6|206248.9|206095.2|206060.6|205885.9|361
1732581300000|2024-11-26 00:35:00|206176.9|206017.9|206945.1|206753|206946.9|206762.3|206135.3|206017.9|436
1732581600000|2024-11-26 00:40:00|206948.9|206767.5|206292.9|206117.1|207153.7|207024.6|206237.1|206117.1|350
1732581900000|2024-11-26 00:45:00|206301.2|206125.3|206326.6|206236.6|206561.3|206455.8|206126|205992.1|304
1732582200000|2024-11-26 00:50:00|206343.6|206253.6|206382.7|206292.7|206533.1|206415.9|206274.6|206144.7|354
1732582500000|2024-11-26 00:55:00|206382.1|206292.1|206876.8|206786.8|206898.3|206799.3|206350.1|206260.1|459
1732582800000|2024-11-26 01:00:00|206875.3|206785.3|207011.9|206921.9|207043|206953|206579.3|206489.3|491
1732583100000|2024-11-26 01:05:00|207035|206945|206404|206194.7|207035|206945|206319.1|206192.7|377
1732583400000|2024-11-26 01:10:00|206381|206190|206313.9|206223.9|206381|206289.1|206086|205996|376
1732583700000|2024-11-26 01:15:00|206312.1|206222.1|206062.5|205972.5|206390.8|206300.8|205887.3|205797.3|327
1732584000000|2024-11-26 01:20:00|206069.2|205979.2|205975.3|205885.3|206132.9|206042.9|205878.6|205788.6|265
1732584300000|2024-11-26 01:25:00|205975.1|205885.1|206043.6|205953.6|206073.8|205983.8|205879.8|205789.8|346
1732584600000|2024-11-26 01:30:00|206043.1|205953.1|205935.6|205845.6|206259.8|206169.8|205896|205806|512
1732584900000|2024-11-26 01:35:00|205933.5|205843.5|205903.8|205813.8|205935.4|205845.4|205793.2|205703.2|350
1732585200000|2024-11-26 01:40:00|205908.1|205818.1|206038.1|205948.1|206063|205973|205902.8|205812.8|343
1732585500000|2024-11-26 01:45:00|206040.3|205950.3|206139|206049|206139.2|206054.4|205978|205927|320
1732585800000|2024-11-26 01:50:00|206142|206052|206040.4|205950.4|206143.3|206053.3|205974.2|205884.2|577
1732586100000|2024-11-26 01:55:00|206043.7|205953.7|205999.8|205909.8|206126.2|206038|205972.3|205887.7|610
1732586400000|2024-11-26 02:00:00|205980.9|205890.9|206165.9|206075.9|206175.2|206095.2|205954.4|205884.4|570
1732586700000|2024-11-26 02:05:00|206143.9|206093.9|206130.3|206040.3|206227|206137|206113.2|206023.2|448
1732587000000|2024-11-26 02:10:00|206125.8|206035.8|206040.2|205950.2|206138.6|206064.3|205947.2|205857.2|540
1732587300000|2024-11-26 02:15:00|206040.3|205950.3|206022.5|205972.5|206082.4|206018.2|205935.1|205857|419
1732587600000|2024-11-26 02:20:00|206024.4|205974.4|205997.1|205907.1|206057|205993.5|205884.6|205815.4|428
1732587900000|2024-11-26 02:25:00|205995.1|205905.1|206034.5|205944.5|206047.5|205966.5|205954.7|205864.7|402
1732588200000|2024-11-26 02:30:00|206035.8|205945.8|206070.9|205980.9|206102.5|206012.5|205994|205904|425
1732588500000|2024-11-26 02:35:00|206077.9|205987.9|206087.3|205997.3|206124.9|206034.9|206034.3|205944.3|368
1732588800000|2024-11-26 02:40:00|206082.9|205992.9|206081.3|205991.3|206134|206044|206004.4|205914.4|327
1732589100000|2024-11-26 02:45:00|206086.9|205996.9|205710.9|205620.9|206096|206006|205545|205493|393
1732589400000|2024-11-26 02:50:00|205704.4|205614.4|205741.5|205651.5|205790.1|205700.1|205688|205570|291
1732589700000|2024-11-26 02:55:00|205735.1|205645.1|205655.1|205565.1|205774.5|205684.5|205622.8|205532.8|331
1732590000000|2024-11-26 03:00:00|205656.5|205566.5|205694.3|205604.3|205699.4|205609.4|205583.5|205493.5|251
1732590300000|2024-11-26 03:05:00|205694.5|205604.5|205588.9|205498.9|205742.2|205652.2|205574.9|205484.9|326
1732590600000|2024-11-26 03:10:00|205591.9|205501.9|205596|205506|205697.8|205576.5|205498.1|205408.1|304
1732590900000|2024-11-26 03:15:00|205592.8|205502.8|205560.8|205470.8|205599|205509|205479|205389|397
1732591200000|2024-11-26 03:20:00|205561|205471|205504.5|205414.5|205574.5|205484.5|205498.3|205408.3|239
1732591500000|2024-11-26 03:25:00|205503.8|205413.8|205532.5|205442.5|205540.7|205450.7|205464.2|205374.2|219
1732591800000|2024-11-26 03:30:00|205535|205445|205553|205463|205566.4|205476.4|205511|205421|143
1732592100000|2024-11-26 03:35:00|205550.5|205460.5|205568.7|205478.7|205592.2|205502.2|205523|205433|143
1732592400000|2024-11-26 03:40:00|205569|205479|205505.5|205415.5|205569|205479|205447.3|205357.3|218
1732592700000|2024-11-26 03:45:00|205507.4|205417.4|205439.3|205349.3|205519.3|205429.3|205424.4|205334.4|249
1732593000000|2024-11-26 03:50:00|205433.8|205343.8|205379.9|205289.9|205454.9|205364.9|205323.3|205233.3|232
1732593300000|2024-11-26 03:55:00|205381.1|205291.1|205433.7|205343.7|205501.8|205411.8|205381.1|205291.1|281
1732593600000|2024-11-26 04:00:00|205435|205345|205342.1|205252.1|205438.9|205348.9|205247|205157|331
1732593900000|2024-11-26 04:05:00|205339.3|205249.3|205259.6|205169.6|205357.5|205267.5|205242.5|205152.5|330
1732594200000|2024-11-26 04:10:00|205261.8|205171.8|205242.5|205152.5|205269|205179|205112.7|205022.7|369
1732594500000|2024-11-26 04:15:00|205246.2|205156.2|205225.5|205135.5|205250.7|205160.7|205190|205100|241
1732594800000|2024-11-26 04:20:00|205227.2|205137.2|205215.5|205125.5|205234.5|205144.5|205119.3|205029.3|285
1732595100000|2024-11-26 04:25:00|205213.2|205123.2|205231.5|205141.5|205243.8|205153.8|205169|205079|175
1732595400000|2024-11-26 04:30:00|205237.2|205147.2|205347.5|205257.5|205364.8|205274.8|205237.2|205147.2|275
1732595700000|2024-11-26 04:35:00|205346.3|205256.3|205543.5|205453.5|205562.8|205472.8|205334|205244|336
1732596000000|2024-11-26 04:40:00|205545.7|205455.7|205474.2|205384.2|205583.5|205493.5|205455.9|205365.9|192
1732596300000|2024-11-26 04:45:00|205470.4|205380.4|205485.1|205395.1|205623.2|205533.2|205467.4|205377.4|286
1732596600000|2024-11-26 04:50:00|205482.1|205392.1|205299.7|205209.7|205482.1|205392.1|205299.7|205209.7|288
1732596900000|2024-11-26 04:55:00|205301.5|205211.5|205369.2|205279.2|205419.1|205337.1|205286.9|205196.9|280
1732597200000|2024-11-26 05:00:00|205362.8|205272.8|205336.2|205246.2|205382|205292|205284.5|205194.5|204
1732597500000|2024-11-26 05:05:00|205336.5|205246.5|205400.6|205310.6|205421.6|205331.6|205303|205213|250
1732597800000|2024-11-26 05:10:00|205400.1|205310.1|205377|205287|205402.5|205312.5|205322.2|205232.2|326
1732598100000|2024-11-26 05:15:00|205379.4|205289.4|205402.1|205312.1|205494.2|205404.2|205369.3|205279.3|256
1732598400000|2024-11-26 05:20:00|205407.2|205317.2|205701.8|205611.8|205704.9|205614.9|205372.4|205282.4|141
1732598700000|2024-11-26 05:25:00|205689.4|205599.4|205799|205709|205806.6|205716.6|205669|205579|178
1732599000000|2024-11-26 05:30:00|205805.4|205715.4|205804.5|205714.5|205901|205811|205775.5|205685.5|240
1732599300000|2024-11-26 05:35:00|205801.6|205711.6|205784.3|205694.3|205817.7|205727.7|205717.7|205627.7|176
1732599600000|2024-11-26 05:40:00|205782.3|205692.3|205865.9|205775.9|205880.3|205790.3|205730.6|205640.6|147
1732599900000|2024-11-26 05:45:00|205869.4|205779.4|205948|205858|205997.5|205907.5|205853.5|205763.5|147
1732600200000|2024-11-26 05:50:00|205948.9|205858.9|205973.6|205883.6|206029|205939|205929.3|205839.3|218
1732600500000|2024-11-26 05:55:00|205971.6|205881.6|205940|205850|205993|205903|205923.5|205833.5|157
1732600800000|2024-11-26 06:00:00|205936.5|205846.5|205846|205756|205942|205852|205821.8|205731.8|345
1732601100000|2024-11-26 06:05:00|205845.3|205755.3|205753|205663|205863|205773|205748.5|205658.5|317
1732601400000|2024-11-26 06:10:00|205751|205661|205584.9|205494.9|205756.2|205666.2|205467.8|205374.4|355
1732601700000|2024-11-26 06:15:00|205581|205491|205661.6|205571.6|205705.6|205615.6|205464.4|205374.4|339
1732602000000|2024-11-26 06:20:00|205664.1|205574.1|205688.1|205598.1|205722.1|205632.1|205597.8|205507.8|320
1732602300000|2024-11-26 06:25:00|205679.6|205589.6|205791.1|205701.1|205795.4|205705.4|205674.9|205584.9|233
1732602600000|2024-11-26 06:30:00|205795.7|205705.7|205794.9|205704.9|205811.2|205721.2|205720.6|205630.6|148
1732602900000|2024-11-26 06:35:00|205788.5|205698.5|205737|205647|205974.9|205884.9|205682|205592|350
1732603200000|2024-11-26 06:40:00|205730.1|205640.1|205765.3|205675.3|205777|205687|205694.4|205604.4|256
1732603500000|2024-11-26 06:45:00|205766.8|205676.8|205917.8|205827.8|205935.6|205845.6|205744.9|205654.9|304
1732603800000|2024-11-26 06:50:00|205923|205833|205893|205803|205976.1|205886.1|205839.2|205749.2|239
1732604100000|2024-11-26 06:55:00|205894.4|205804.4|205941|205851|205946.4|205856.4|205828.5|205711|450
1732604400000|2024-11-26 07:00:00|205943.2|205853.2|206011.8|205921.8|206048.2|205958.2|205920.7|205803.8|622
1732604700000|2024-11-26 07:05:00|205996|205906|206003|205913|206007|205917|205870.4|205780.4|568
1732605000000|2024-11-26 07:10:00|206006.3|205916.3|205937.8|205847.8|206006.5|205916.5|205824.7|205734.7|568
1732605300000|2024-11-26 07:15:00|205949.4|205859.4|205782.7|205692.7|206014.4|205924.4|205767.6|205677.6|553
1732605600000|2024-11-26 07:20:00|205786|205696|205897.6|205807.6|205957.9|205867.9|205779.9|205689.9|389
1732605900000|2024-11-26 07:25:00|205901.9|205811.9|205844.3|205754.3|205985.6|205895.6|205818.7|205728.7|420
1732606200000|2024-11-26 07:30:00|205886.2|205796.2|205950.7|205860.7|206081.3|205991.3|205834.7|205744.7|468
1732606500000|2024-11-26 07:35:00|205943.7|205853.7|205994.1|205904.1|206033|205943|205871.8|205781.8|442
1732606800000|2024-11-26 07:40:00|205990.6|205900.6|206286.4|206196.4|206291.8|206201.8|205983.9|205893.9|470
1732607100000|2024-11-26 07:45:00|206286.5|206196.5|206399.5|206309.5|206464.9|206374.9|206176.8|206086.8|517
1732607400000|2024-11-26 07:50:00|206394.7|206304.7|206493.7|206403.7|206526|206476|206355.1|206265.1|422
1732607700000|2024-11-26 07:55:00|206496.2|206406.2|206564|206474|206584.8|206485|206449.8|206359.8|551
1732608000000|2024-11-26 08:00:00|206560.5|206470.5|206533.8|206443.8|206711.2|206621.2|206512.9|206408.9|722
1732608300000|2024-11-26 08:05:00|206533.5|206443.5|206306|206216|206552.8|206462.8|206210.9|206120.9|753
1732608600000|2024-11-26 08:10:00|206309.3|206219.3|206336.5|206246.5|206423.5|206333.5|206207.5|206139.5|765
1732608900000|2024-11-26 08:15:00|206335.8|206245.8|206013|205923|206335.8|206245.8|205985|205895|796
1732609200000|2024-11-26 08:20:00|206013.4|205923.4|206085.8|205995.8|206129.2|206039.2|205940|205850|711
1732609500000|2024-11-26 08:25:00|206086.8|205996.8|206082.8|205992.8|206110.8|206020.8|205944.7|205854.7|632
1732609800000|2024-11-26 08:30:00|206082.7|205992.7|206108.7|206018.7|206227|206137|206031.5|205941.5|615
1732610100000|2024-11-26 08:35:00|206109|206019|206167.9|206077.9|206258.7|206168.7|206004.5|205935.9|636
1732610400000|2024-11-26 08:40:00|206169.8|206079.8|206470.7|206380.7|206497.5|206411|206155.6|206065.6|526
1732610700000|2024-11-26 08:45:00|206467.2|206377.2|206143|206093|206467.2|206377.2|206141.5|206074.5|517
1732611000000|2024-11-26 08:50:00|206123.5|206073.5|206098.4|206008.4|206229.3|206139.3|206045.3|205955.3|489
1732611300000|2024-11-26 08:55:00|206093.2|206003.2|206183.9|206093.9|206201.9|206111.9|206020.5|205930.5|564
1732611600000|2024-11-26 09:00:00|206191.9|206101.9|205687.2|205597.2|206192.4|206102.4|205652.7|205562.7|672
1732611900000|2024-11-26 09:05:00|205691.4|205601.4|205748.2|205658.2|205817.1|205727.1|205644.7|205554.7|603
1732612200000|2024-11-26 09:10:00|205751.3|205661.3|205535|205445|205771.8|205681.8|205454.7|205364.7|648
1732612500000|2024-11-26 09:15:00|205542.4|205452.4|205621.8|205531.8|205626.5|205536.5|205441.2|205351.2|609
1732612800000|2024-11-26 09:20:00|205622|205532|205540.8|205450.8|205696.7|205606.7|205504.3|205414.3|560
1732613100000|2024-11-26 09:25:00|205564.3|205474.3|205765.9|205675.9|205771.9|205681.9|205535|205445|560
1732613400000|2024-11-26 09:30:00|205766.2|205676.2|205782.8|205692.8|205889|205799|205708|205618|461
1732613700000|2024-11-26 09:35:00|205781.5|205691.5|205770|205680|205831.2|205741.2|205674|205584|596
1732614000000|2024-11-26 09:40:00|205768|205678|205517|205427|205768|205678|205478.3|205412|674
1732614300000|2024-11-26 09:45:00|205516.3|205426.3|205513.3|205423.3|205643|205553|205486|205396|696
1732614600000|2024-11-26 09:50:00|205511.8|205421.8|205586.5|205496.5|205608|205518|205448.9|205358.9|561
1732614900000|2024-11-26 09:55:00|205586.8|205496.8|205485|205395|205590|205500|205481.2|205391.2|590
1732615200000|2024-11-26 10:00:00|205487|205397|205536|205446|205544.5|205454.5|205380.5|205290.5|547
1732615500000|2024-11-26 10:05:00|205538.2|205448.2|205542.3|205452.3|205616.7|205526.7|205477.8|205387.8|493
1732615800000|2024-11-26 10:10:00|205533.8|205443.8|205337.5|205247.5|205533.8|205443.8|205274.5|205184.5|596
1732616100000|2024-11-26 10:15:00|205337.3|205247.3|205482.5|205392.5|205524.5|205434.5|205298.9|205208.9|497
1732616400000|2024-11-26 10:20:00|205478.5|205388.5|205355.5|205265.5|205478.5|205388.5|205307.7|205217.7|459
1732616700000|2024-11-26 10:25:00|205355.8|205265.8|205444.7|205354.7|205447|205357|205266.8|205176.8|394
1732617000000|2024-11-26 10:30:00|205446.9|205356.9|205347.3|205257.3|205488.5|205398.5|205334.7|205244.7|474
1732617300000|2024-11-26 10:35:00|205339.9|205249.9|205400.5|205310.5|205448.2|205358.2|205294.9|205204.9|444
1732617600000|2024-11-26 10:40:00|205400.2|205310.2|205518.8|205428.8|205579.5|205489.5|205389.4|205299.4|511
1732617900000|2024-11-26 10:45:00|205520|205430|205392.2|205302.2|205525.2|205435.2|205334.9|205244.9|631
1732618200000|2024-11-26 10:50:00|205386.4|205296.4|205444.4|205354.4|205463.7|205373.7|205365.2|205275.2|421
1732618500000|2024-11-26 10:55:00|205441.5|205351.5|205364.7|205274.7|205442.2|205352.2|205341.5|205251.5|512
1732618800000|2024-11-26 11:00:00|205361.8|205271.8|205348.4|205258.4|205374.3|205284.3|205267.5|205177.5|502
1732619100000|2024-11-26 11:05:00|205353.5|205263.5|205273|205183|205376.2|205286.2|205268.9|205178.9|412
1732619400000|2024-11-26 11:10:00|205274.5|205184.5|205191|205101|205281.2|205191.2|205123.7|205033.7|384
1732619700000|2024-11-26 11:15:00|205190|205100|205263.7|205173.7|205288.8|205198.8|205010.9|204920.9|455
1732620000000|2024-11-26 11:20:00|205265.3|205175.3|205453.2|205363.2|205472.4|205382.4|205202.1|205112.1|396
1732620300000|2024-11-26 11:25:00|205453.5|205363.5|205451.6|205361.6|205522.2|205432.2|205386.5|205296.5|382
1732620600000|2024-11-26 11:30:00|205446.8|205356.8|205434.3|205344.3|205577.7|205487.7|205381|205291|363
1732620900000|2024-11-26 11:35:00|205432.4|205342.4|205255.8|205165.8|205443.9|205353.9|205174.1|205084.1|533
1732621200000|2024-11-26 11:40:00|205250.4|205160.4|205045.9|204955.9|205250.4|205160.4|205041.1|204951.1|444
1732621500000|2024-11-26 11:45:00|205043.4|204953.4|204867.5|204777.5|205092.6|205002.6|204800.9|204710.9|437
1732621800000|2024-11-26 11:50:00|204867.2|204777.2|204758.9|204668.9|204921.9|204831.9|204723.3|204633.3|514
1732622100000|2024-11-26 11:55:00|204750|204660|204746.2|204696.2|204895.5|204805.5|204728|204638|353
1732622400000|2024-11-26 12:00:00|204746.1|204696.1|204969|204919|205119.1|205029.1|204681.1|204609|663
1732622700000|2024-11-26 12:05:00|204958.5|204908.5|205078|205028|205168.5|205094.5|204949.6|204895.3|648
1732623000000|2024-11-26 12:10:00|205074.8|205024.8|204955.7|204865.7|205161.5|205071.5|204867.5|204788.9|627
1732623300000|2024-11-26 12:15:00|204955.6|204865.6|204570.5|204480.5|205010.6|204940.4|204491.8|204414|822
1732623600000|2024-11-26 12:20:00|204569.7|204479.7|204606.6|204516.6|204693.7|204643.7|204398|204348|691
1732623900000|2024-11-26 12:25:00|204592.2|204502.2|204739.3|204649.3|204756.7|204706.7|204530.2|204467.9|793
1732624200000|2024-11-26 12:30:00|204735.5|204645.5|204774.2|204684.2|204869|204794.3|204641.1|204564.1|632
1732624500000|2024-11-26 12:35:00|204774.1|204684.1|204708.8|204618.8|204823.1|204752.4|204689.3|204599.3|544
1732624800000|2024-11-26 12:40:00|204711.8|204621.8|204674|204584|204856.9|204802.8|204597.4|204532.6|734
1732625100000|2024-11-26 12:45:00|204676.8|204586.8|204933.9|204843.9|204946.3|204896.3|204618.4|204559.2|640
1732625400000|2024-11-26 12:50:00|204934.3|204844.3|204768.7|204718.7|205053.8|204963.8|204721.9|204631.9|598
1732625700000|2024-11-26 12:55:00|204759.5|204709.5|204724.3|204634.3|204910.2|204820.2|204621.4|204571.4|758
1732626000000|2024-11-26 13:00:00|204721.2|204631.2|205000.3|204950.3|205036.3|204986.3|204689.1|204629|741
1732626300000|2024-11-26 13:05:00|205003.8|204953.8|204916.5|204866.5|205092.3|205036.6|204911.5|204861.5|741
1732626600000|2024-11-26 13:10:00|204916.1|204866.1|204995.3|204945.3|205022.7|204972.7|204866.5|204799.8|694
1732626900000|2024-11-26 13:15:00|204992.7|204942.7|205130.6|205080.6|205291.1|205241.1|204946.3|204896.3|810
1732627200000|2024-11-26 13:20:00|205189.2|205139.2|205569.9|205519.9|205584.8|205534.8|205146|205071.3|834
1732627500000|2024-11-26 13:25:00|205564|205514|205502.8|205452.8|205591.5|205541.5|205362.1|205300.5|751
1732627800000|2024-11-26 13:30:00|205502.6|205452.6|205061|205011|205549.1|205499.1|205030.6|204980.6|776
1732628100000|2024-11-26 13:35:00|205048.2|204998.2|205196.6|205106.6|205234.3|205147.4|205031.1|204941.1|704
1732628400000|2024-11-26 13:40:00|205205|205115|205456.9|205406.9|205485.8|205421|205142|205088.5|600
1732628700000|2024-11-26 13:45:00|205454.4|205404.4|205607.4|205557.4|205637.1|205571|205394|205344|729
1732629000000|2024-11-26 13:50:00|205606.6|205556.6|205745.2|205695.2|205796|205746|205600.6|205550.6|718
1732629300000|2024-11-26 13:55:00|205746.6|205696.6|205697|205647|205897|205826|205697|205647|662
1732629600000|2024-11-26 14:00:00|205694.3|205644.3|205871.6|205821.6|205982.3|205932.3|205691.8|205621|604
1732629900000|2024-11-26 14:05:00|205869.1|205819.1|205867.4|205817.4|206010.4|205960.4|205867.3|205817.3|550
1732630200000|2024-11-26 14:10:00|205861.7|205811.7|206067.3|206017.3|206094.8|206044.8|205846.3|205796.3|687
1732630500000|2024-11-26 14:15:00|206070.5|206020.5|206018.2|205968.2|206107.5|206057.5|205961.6|205911.6|559
1732630800000|2024-11-26 14:20:00|206024.5|205974.5|205812.8|205762.8|206055.8|206005.8|205739.1|205689.1|729
1732631100000|2024-11-26 14:25:00|205810.4|205760.4|205659.3|205609.3|205822.5|205772.5|205608.5|205558.5|852
1732631400000|2024-11-26 14:30:00|205658.1|205608.1|205904.2|205814.2|205976.5|205926.5|205646.8|205596.8|922
1732631700000|2024-11-26 14:35:00|205901.5|205811.5|205933.3|205883.3|205992.3|205942.3|205764|205706.4|847
1732632000000|2024-11-26 14:40:00|205917|205867|205902.4|205852.4|205979.6|205929.6|205788.1|205738.1|856
1732632300000|2024-11-26 14:45:00|205905.3|205855.3|205966.6|205916.6|206174.4|206104.3|205801.8|205751.8|883
1732632600000|2024-11-26 14:50:00|205963.5|205913.5|205952.9|205902.9|206101.3|206051.3|205915.8|205865.8|746
1732632900000|2024-11-26 14:55:00|205954.4|205904.4|206068|205978|206194.7|206096.9|205840.4|205790.4|628
1732633200000|2024-11-26 15:00:00|206136.7|206046.7|206067.3|206017.3|206150.7|206060.7|205914.1|205841.9|697
1732633500000|2024-11-26 15:05:00|206046.2|205996.2|206394.6|206344.6|206439|206389|205998.1|205948.1|865
1732633800000|2024-11-26 15:10:00|206396.5|206346.5|206452.7|206402.7|206493|206443|206322.3|206272.3|717
1732634100000|2024-11-26 15:15:00|206456.7|206406.7|206512|206462|206646.4|206596.4|206449|206399|612
1732634400000|2024-11-26 15:20:00|206510.9|206460.9|206693.4|206643.4|206768.6|206706.2|206380.5|206330.5|775
1732634700000|2024-11-26 15:25:00|206694.8|206644.8|206802.1|206752.1|206833.8|206783.8|206610.3|206560.3|858
1732635000000|2024-11-26 15:30:00|206797.6|206747.6|206751.8|206701.8|206896.3|206846.3|206693|206643|760
1732635300000|2024-11-26 15:35:00|206753.9|206703.9|206803|206753|206899.3|206814.7|206725.7|206675.7|724
1732635600000|2024-11-26 15:40:00|206800.5|206750.5|206759.8|206709.8|206923.5|206855.5|206683.8|206633.8|624
1732635900000|2024-11-26 15:45:00|206760.5|206710.5|206869.9|206819.9|206885.4|206835.4|206666|206616|837
1732636200000|2024-11-26 15:50:00|206871.6|206821.6|206886.4|206836.4|207031.4|206981.4|206854.1|206804.1|758
1732636500000|2024-11-26 15:55:00|206895.7|206845.7|206895.3|206845.3|206967.5|206917.5|206795.8|206745.8|797
1732636800000|2024-11-26 16:00:00|206861.5|206811.5|206795.9|206745.9|206890.4|206840.4|206710.9|206660.9|781
1732637100000|2024-11-26 16:05:00|206797.5|206747.5|206927.1|206877.1|206978.3|206928.3|206797.5|206747.5|738
1732637400000|2024-11-26 16:10:00|206923.7|206873.7|206958.8|206908.8|207011.3|206961.3|206905.6|206855.6|655
1732637700000|2024-11-26 16:15:00|206960.7|206910.7|207176.6|207126.6|207243.9|207193.9|206951.1|206900|726
1732638000000|2024-11-26 16:20:00|207145.6|207095.6|207153.7|207103.7|207252.5|207195.4|207073.6|207014.4|671
1732638300000|2024-11-26 16:25:00|207148.3|207098.3|207268|207218|207281.5|207231.5|207043.1|206993.1|751
1732638600000|2024-11-26 16:30:00|207269.7|207219.7|207482.9|207432.9|207526.6|207476.6|207261.1|207211.1|611
1732638900000|2024-11-26 16:35:00|207485.3|207435.3|207482.4|207432.4|207539.4|207489.4|207463.6|207413.6|546
1732639200000|2024-11-26 16:40:00|207488.3|207438.3|207459.9|207409.9|207532.8|207473.5|207459.9|207382.7|439
1732639500000|2024-11-26 16:45:00|207461.4|207411.4|207322.8|207272.8|207499.8|207449.8|207300.5|207250.5|524
1732639800000|2024-11-26 16:50:00|207322.5|207272.5|207130.6|207080.6|207337.6|207287.6|207109.2|207059.2|623
1732640100000|2024-11-26 16:55:00|207130.8|207080.8|207360.9|207310.9|207457.2|207407.2|207130.8|207080.8|519
1732640400000|2024-11-26 17:00:00|207362.2|207312.2|207351.3|207301.3|207386.8|207336.8|207303.4|207253.4|459
1732640700000|2024-11-26 17:05:00|207351.1|207301.1|207479.8|207429.8|207487|207437|207348.4|207298.4|557
1732641000000|2024-11-26 17:10:00|207480|207430|207646.2|207596.2|207666.5|207616.5|207452|207402|550
1732641300000|2024-11-26 17:15:00|207682|207632|207436.7|207386.7|207702.7|207652.7|207403.3|207353.3|598
1732641600000|2024-11-26 17:20:00|207438.8|207388.8|207695.3|207645.3|207711.5|207650.6|207436.1|207386.1|583
1732641900000|2024-11-26 17:25:00|207682.7|207632.7|207649|207599|207715.3|207665.3|207638.9|207588.9|375
1732642200000|2024-11-26 17:30:00|207656.9|207606.9|207832.1|207782.1|207839.6|207789.6|207573.2|207523.2|557
1732642500000|2024-11-26 17:35:00|207831.9|207781.9|208009.7|207959.7|208053.2|208003.2|207831.6|207762.8|545
1732642800000|2024-11-26 17:40:00|208009.5|207959.5|208077.6|208027.6|208296.2|208246.2|208009.5|207959.5|587
1732643100000|2024-11-26 17:45:00|208066.6|208016.6|207836.3|207786.3|208081.1|208031.1|207728.8|207678.8|646
1732643400000|2024-11-26 17:50:00|207833|207783|207741.8|207691.8|207844.2|207794.2|207591|207541|675
1732643700000|2024-11-26 17:55:00|207739.9|207689.9|207832.5|207782.5|207839|207789|207670.5|207620.5|699
1732644000000|2024-11-26 18:00:00|207831.7|207781.7|207947.7|207897.7|208004.8|207914.8|207831.7|207780.7|514
1732644300000|2024-11-26 18:05:00|207952.4|207902.4|208256.1|208206.1|208345.2|208287.2|207935.5|207885.5|624
1732644600000|2024-11-26 18:10:00|208255.8|208205.8|207916.6|207866.6|208295.1|208245.1|207913.8|207863.8|599
1732644900000|2024-11-26 18:15:00|207916.9|207866.9|207847.3|207797.3|207916.9|207866.9|207706.7|207636.8|563
1732645200000|2024-11-26 18:20:00|207848.9|207798.9|207767.9|207717.9|207931.8|207873|207664|207601.6|621
1732645500000|2024-11-26 18:25:00|207768.1|207718.1|207823.8|207773.8|207842.2|207775.8|207654.3|207604.3|466
1732645800000|2024-11-26 18:30:00|207823.4|207773.4|207872.5|207822.5|208050.2|207960.2|207758|207676.4|643
1732646100000|2024-11-26 18:35:00|207875.4|207825.4|207789|207699|207875.9|207825.9|207763.8|207673.8|551
1732646400000|2024-11-26 18:40:00|207789.9|207699.9|207489|207439|207810.4|207720.4|207463.8|207413.8|586
1732646700000|2024-11-26 18:45:00|207463.8|207413.8|207271|207221|207488.1|207438.1|207260.4|207210.4|590
1732647000000|2024-11-26 18:50:00|207270.4|207220.4|207248|207198|207315.3|207229.3|207071.3|207021.3|697
1732647300000|2024-11-26 18:55:00|207237.7|207187.7|207328.7|207111.9|207341|207242.9|207070.6|207020.6|630
1732647600000|2024-11-26 19:00:00|207326.4|207117.2|207177.5|207127.5|207331|207218|206974.4|206892.4|576
1732647900000|2024-11-26 19:05:00|207171.2|207121.2|206982.3|206932.3|207188.5|207134.5|206970.7|206900.1|763
1732648200000|2024-11-26 19:10:00|206982.9|206932.9|206924.1|206874.1|207088.9|207038.9|206895.5|206814.3|808
1732648500000|2024-11-26 19:15:00|206951.8|206901.8|206938.5|206888.5|207037.1|206962|206904|206818.2|621
1732648800000|2024-11-26 19:20:00|206943.9|206893.9|206957.8|206907.8|207025.1|206974.2|206920.5|206870.5|687
1732649100000|2024-11-26 19:25:00|206957.7|206907.7|206923.2|206873.2|207012.5|206930.3|206895.1|206831.1|556
1732649400000|2024-11-26 19:30:00|206919.8|206869.8|206936.1|206886.1|207037.9|206987.9|206890.8|206840.8|590
1732649700000|2024-11-26 19:35:00|206925.4|206875.4|206960.8|206870.8|207044.7|206991.2|206913.7|206863.7|515
1732650000000|2024-11-26 19:40:00|206961.8|206871.8|206982.1|206932.1|206996.5|206944.1|206879.3|206829.3|556
1732650300000|2024-11-26 19:45:00|206987.1|206937.1|206951.7|206901.7|207053.5|207003.5|206930|206876.5|455
1732650600000|2024-11-26 19:50:00|206951.6|206901.6|206878.6|206828.6|206968.1|206918.1|206827.8|206777.8|704
1732650900000|2024-11-26 19:55:00|206880.5|206830.5|206912.1|206862.1|206922.6|206872.6|206779.3|206708.1|732
1732651200000|2024-11-26 20:00:00|206921.2|206871.2|206981.7|206931.7|206993.1|206943.1|206905.1|206855.1|546
1732651500000|2024-11-26 20:05:00|206983|206933|206921.5|206871.5|207019.1|206969.1|206919.8|206869.8|618
1732651800000|2024-11-26 20:10:00|206921.3|206871.3|206850.1|206760.1|206924.5|206874.5|206813.6|206723.6|538
1732652100000|2024-11-26 20:15:00|206848.4|206758.4|206803.1|206753.1|206853|206774.4|206724.4|206674.4|560
1732652400000|2024-11-26 20:20:00|206807.9|206757.9|206847.5|206797.5|206885.7|206835.7|206778.2|206728.2|559
1732652700000|2024-11-26 20:25:00|206849|206799|206815.5|206765.5|206853.4|206803.4|206753.4|206703.4|707
1732653000000|2024-11-26 20:30:00|206801.6|206751.6|206756.8|206706.8|206879.9|206829.9|206752.3|206702.3|561
1732653300000|2024-11-26 20:35:00|206755.8|206705.8|206830.3|206780.3|206913.9|206863.9|206755.8|206705.8|528
1732653600000|2024-11-26 20:40:00|206829.8|206779.8|206831.4|206781.4|206919.4|206869.4|206803.7|206753.7|538
1732653900000|2024-11-26 20:45:00|206830.1|206780.1|206898.5|206808.5|206924|206865.9|206770.5|206720.5|589
1732654200000|2024-11-26 20:50:00|206899|206809|206735|206685|206934.9|206884.9|206722.3|206651.4|538
1732654500000|2024-11-26 20:55:00|206734.7|206684.7|206686|206596|206803.2|206753.2|206667.8|206584.7|572
1732654800000|2024-11-26 21:00:00|206678.8|206588.8|206766|206716|206766|206716|206657.3|206588.8|371
1732655100000|2024-11-26 21:05:00|206767.1|206717.1|206852.5|206762.5|206878.8|206828.8|206760.3|206710.3|325
1732655400000|2024-11-26 21:10:00|206850|206760|206678.3|206628.3|206850|206774.3|206673.1|206623.1|412
1732655700000|2024-11-26 21:15:00|206680.1|206630.1|206658|206608|206706.2|206656.2|206642|206592|425
1732656000000|2024-11-26 21:20:00|206660.8|206610.8|206682.5|206632.5|206696|206646|206654.4|206604.4|231
1732656300000|2024-11-26 21:25:00|206677.7|206627.7|206669.1|206619.1|206690.2|206640.2|206663.3|206613.3|349
1732656600000|2024-11-26 21:30:00|206673.5|206623.5|206701.7|206651.7|206763.7|206693.4|206673.5|206623.5|417
1732656900000|2024-11-26 21:35:00|206707.7|206657.7|206732.5|206682.5|206745.2|206695.2|206699.2|206649.2|384
1732657200000|2024-11-26 21:40:00|206728.8|206678.8|206706.2|206656.2|206743.8|206693.8|206705.9|206655.9|671
1732657500000|2024-11-26 21:45:00|206713|206663|206726.6|206636.6|206740.2|206663|206706|206626.5|138
1732657800000|2024-11-26 21:50:00|206729.1|206639.1|206591.5|206501.5|206738.2|206648.2|206567.1|206477.1|146
1732658100000|2024-11-26 21:55:00|206594.8|206504.8|206665.7|206355.7|206743.8|206504.8|206557|206320.8|226
1732658400000|2024-11-26 22:00:00|206669.9|206359.9|207005|206695|207005|206695|206624|206314|5
1732658700000|2024-11-26 22:05:00|206999.9|206689.9|207144.5|206834.5|207184.8|206874.8|206796|206486|61
1732659000000|2024-11-26 22:10:00|207140.5|206830.5|207067.6|206757.6|207217.2|206907.2|207056.8|206746.8|12
1732659300000|2024-11-26 22:15:00|207080.3|206770.3|207112.2|206802.2|207161.4|206851.4|207041.9|206731.9|10
1732659600000|2024-11-26 22:20:00|207110.2|206800.2|207113.2|206803.2|207113.2|206803.2|207110.2|206800.2|2
1732659900000|2024-11-26 22:25:00|207117.6|206807.6|207121.7|206811.7|207121.7|206811.7|207117.6|206807.6|3
1732660500000|2024-11-26 22:35:00|207116.3|206806.3|206908.6|206598.6|207116.3|206806.3|206852.8|206542.8|29
1732660800000|2024-11-26 22:40:00|206907.8|206597.8|206980|206670|206980|206670|206896.5|206586.5|4
1732661100000|2024-11-26 22:45:00|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|1
1732661400000|2024-11-26 22:50:00|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|206896.5|206586.5|1
1732661700000|2024-11-26 22:55:00|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|206979.9|206669.9|1
1732662000000|2024-11-26 23:00:00|206858|206548|206843.5|206533.5|207022.7|206712.7|206726.7|206416.7|105
1732662300000|2024-11-26 23:05:00|206839|206529|206826.5|206553.7|206965.9|206655.9|206791|206481|127
1732662600000|2024-11-26 23:10:00|206826|206576.7|206742.3|206466.3|206826|206576.7|206535|206247|166
1732662900000|2024-11-26 23:15:00|206741.7|206467|206765.9|206567.2|206798.3|206577.3|206703|206454.3|75
1732663200000|2024-11-26 23:20:00|206765.5|206566.9|206769|206581.8|206781.2|206597.8|206749.1|206543|28
1732663500000|2024-11-26 23:25:00|206797.7|206602|206713.8|206537.5|206814.3|206611.3|206649.9|206444.9|140
1732663800000|2024-11-26 23:30:00|206711.1|206538.1|206708.7|206554.7|206764.1|206577.7|206705.2|206521|67
1732664100000|2024-11-26 23:35:00|206712.3|206548.3|206718|206566.9|206739|206577.8|206668.3|206481|63
1732664400000|2024-11-26 23:40:00|206676.5|206586.5|206708|206554|206742.5|206594|206676.5|206543|62
1732664700000|2024-11-26 23:45:00|206727|206551|206729|206549|206791.7|206612|206649.5|206511.3|93
1732665000000|2024-11-26 23:50:00|206711|206551|206771|206577|206798.3|206652|206706|206545|52
1732665300000|2024-11-26 23:55:00|206766.1|206585.7|206753|206598|206766.1|206633|206719.8|206583.4|15
1732665600000|2024-11-27 00:00:00|206747|206597|206749.3|206597.3|206833.8|206706.2|206692|206556.7|137
1732665900000|2024-11-27 00:05:00|206747.5|206596.2|206770.8|206620.4|206795.3|206673|206692.7|206582.4|86
1732666200000|2024-11-27 00:10:00|206777.1|206626.9|206751.6|206661.6|206804|206672.9|206750|206626.9|45
1732666500000|2024-11-27 00:15:00|206755.3|206665.3|206765|206586|206766|206665.3|206707.5|206585|41
1732666800000|2024-11-27 00:20:00|206775|206576|206645.4|206555.4|206775|206660.9|206644.5|206554.5|38
1732667100000|2024-11-27 00:25:00|206648.2|206558.2|206726.2|206636.2|206755|206646.7|206645.4|206555.4|164
1732667400000|2024-11-27 00:30:00|206729.9|206639.9|206771.8|206681.8|206794|206696.4|206729.9|206605.2|90
1732667700000|2024-11-27 00:35:00|206784.6|206694.6|206758.8|206668.8|206786.3|206696.3|206745.1|206655.1|33
1732668000000|2024-11-27 00:40:00|206759.9|206669.9|206799.5|206709.5|206799.5|206709.5|206732.3|206613.1|121
1732668300000|2024-11-27 00:45:00|206789.9|206699.9|206750.8|206660.8|206807|206705.5|206733.6|206615.3|238
1732668600000|2024-11-27 00:50:00|206744.8|206654.8|206682.4|206592.4|206744.8|206654.8|206680.8|206590.8|56
1732668900000|2024-11-27 00:55:00|206680.8|206590.8|206693.8|206603.8|206706.9|206616.9|206676.3|206586.3|196
1732669200000|2024-11-27 01:00:00|206697.4|206607.4|206729.4|206639.4|206812|206722|206685.4|206606.4|413
1732669500000|2024-11-27 01:05:00|206724.8|206634.8|206778.5|206688.5|206796.1|206706.1|206712.7|206622.7|634
1732669800000|2024-11-27 01:10:00|206785.5|206695.5|206759.2|206669.2|206789.9|206699.9|206695.5|206630|542
1732670100000|2024-11-27 01:15:00|206754.7|206664.7|206732.3|206642.3|206760.9|206709|206695|206625.7|604
1732670400000|2024-11-27 01:20:00|206732|206642|206721|206631|206738|206675.5|206679.5|206589.5|340
1732670700000|2024-11-27 01:25:00|206726.7|206636.7|206760.2|206670.2|206762.7|206700.2|206706.4|206616.4|223
1732671000000|2024-11-27 01:30:00|206761.2|206671.2|206884|206794|206900.3|206810.3|206720.5|206647|391
1732671300000|2024-11-27 01:35:00|206888.4|206798.4|206907.7|206817.7|206920.9|206839.4|206850.3|206775.2|429
1732671600000|2024-11-27 01:40:00|206904|206814|206885|206795|206920.2|206830.2|206854.1|206774.2|376
1732671900000|2024-11-27 01:45:00|206880.4|206790.4|206912.7|206822.7|206923|206833|206870.9|206780.9|404
1732672200000|2024-11-27 01:50:00|206915.5|206825.5|206992.5|206902.5|206998.7|206918.4|206899.8|206809.8|285
1732672500000|2024-11-27 01:55:00|206983.7|206893.7|207183.7|207093.7|207192.5|207102.5|206983.7|206893.7|721
1732672800000|2024-11-27 02:00:00|207193.9|207103.9|207138.7|207048.7|207217.8|207127.8|207132|207042|310
1732673100000|2024-11-27 02:05:00|207140.4|207050.4|207130.5|207040.5|207173.7|207083.7|207119.8|207029.8|407
1732673400000|2024-11-27 02:10:00|207129.5|207039.5|207131.9|207041.9|207161.7|207071.7|207082.5|206992.5|319
1732673700000|2024-11-27 02:15:00|207133.5|207043.5|207088.3|206998.3|207147.5|207057.5|207050.8|206960.8|450
1732674000000|2024-11-27 02:20:00|207090.3|207000.3|207100.5|207010.5|207142.4|207058.2|207076.6|206992.5|751
1732674300000|2024-11-27 02:25:00|207106.9|207016.9|207079.7|206989.7|207112.7|207042.6|207043.3|206970|790
1732674600000|2024-11-27 02:30:00|207078.4|206988.4|207075.5|206985.5|207103.4|207020.7|207034.5|206968.8|568
1732674900000|2024-11-27 02:35:00|207077|206987|207123.2|207033.2|207130.9|207066.7|207052.4|206987|295
1732675200000|2024-11-27 02:40:00|207113.5|207023.5|207033.5|206983.5|207113.5|207044.8|207025.9|206957.2|186
1732675500000|2024-11-27 02:45:00|207024.6|206974.6|206998.5|206908.5|207045.3|206979.9|206983.3|206897.7|228
1732675800000|2024-11-27 02:50:00|207004.4|206914.4|206923.2|206833.2|207004.4|206914.4|206889.3|206799.3|193
1732676100000|2024-11-27 02:55:00|206923.5|206833.5|206905.4|206855.4|206929|206866.9|206884.9|206815.5|208
1732676400000|2024-11-27 03:00:00|206904.8|206854.8|206864.9|206774.9|206998|206939|206857.1|206767.1|225
1732676700000|2024-11-27 03:05:00|206863.2|206773.2|206968.4|206878.4|206977.3|206906.8|206823.3|206762.4|156
1732677000000|2024-11-27 03:10:00|206965.6|206875.6|206985.2|206935.2|207043.7|206969.3|206961|206875.6|276
1732677300000|2024-11-27 03:15:00|206988.5|206938.5|207010.5|206960.5|207052|206976.8|206975.6|206914|569
1732677600000|2024-11-27 03:20:00|207013.2|206963.2|207013.7|206923.7|207037.3|206967.8|206983.4|206907.6|500
1732677900000|2024-11-27 03:25:00|207016.6|206926.6|206974.1|206884.1|207022.9|206942.3|206945.2|206873.2|156
1732678200000|2024-11-27 03:30:00|206945.2|206895.2|206960.9|206870.9|206996.8|206919.4|206943.1|206863|304
1732678500000|2024-11-27 03:35:00|206964.3|206874.3|207005.2|206915.2|207012.2|206922.2|206958.5|206868.5|193
1732678800000|2024-11-27 03:40:00|207007.2|206917.2|207011.5|206921.5|207018.5|206948.7|206992.7|206902.7|273
1732679100000|2024-11-27 03:45:00|207009.5|206919.5|206967.2|206877.2|207009.5|206919.5|206920.9|206830.9|157
1732679400000|2024-11-27 03:50:00|206964.9|206874.9|206988.5|206898.5|206995|206926.2|206961.5|206871.5|133
1732679700000|2024-11-27 03:55:00|206985|206895|206960.3|206870.3|206992.3|206924.5|206920.9|206848.9|175
1732680000000|2024-11-27 04:00:00|206958.3|206868.3|207031.1|206941.1|207073|206983|206951.4|206861.4|323
1732680300000|2024-11-27 04:05:00|207034.8|206944.8|207000.8|206910.8|207054.8|206964.8|206993.4|206903.4|246
1732680600000|2024-11-27 04:10:00|206993.3|206903.3|206988.5|206898.5|206997.8|206907.8|206977|206887|51
1732680900000|2024-11-27 04:15:00|206986.8|206896.8|206992.3|206902.3|206999.9|206932|206967.3|206889.1|87
1732681200000|2024-11-27 04:20:00|206993.2|206903.2|206994.1|206944.1|207022.1|206957.1|206964.5|206900|229
1732681500000|2024-11-27 04:25:00|206994.5|206944.5|207025.4|206975.4|207035|206985|206989.5|206921.4|286
1732681800000|2024-11-27 04:30:00|207042|206952|207055|206965|207055.3|206977.5|206995.4|206940|95
1732682100000|2024-11-27 04:35:00|207053.8|206963.8|207056|206966|207066|206976|207046.8|206956.8|58
1732682400000|2024-11-27 04:40:00|207054.5|206964.5|207028.2|206938.2|207065.5|206975.5|207014.5|206924.5|116
1732682700000|2024-11-27 04:45:00|207026.2|206936.2|207029.2|206979.2|207057.7|206984.3|207014.5|206924.5|101
1732683000000|2024-11-27 04:50:00|207028.5|206978.5|207068.1|207018.1|207097.2|207030.6|207019.9|206969.9|124
1732683300000|2024-11-27 04:55:00|207066.3|207016.3|207068.5|207018.5|207098.9|207032.9|207060.8|206983|174
1732683600000|2024-11-27 05:00:00|207066.5|207016.5|207106.1|207016.1|207161.7|207086.9|207058.7|206994.2|577
1732683900000|2024-11-27 05:05:00|207100.1|207010.1|207093|207043|207148.2|207063.3|207087.7|207007|641
1732684200000|2024-11-27 05:10:00|207097.9|207047.9|207101.6|207051.6|207131.8|207067.9|207087.8|207021.9|638
1732684500000|2024-11-27 05:15:00|207093.8|207043.8|207152.7|207062.7|207161.7|207078.3|207093.8|207030.5|315
1732684800000|2024-11-27 05:20:00|207153.5|207063.5|207105.5|207015.5|207160.4|207070.4|207103|207013|162
1732685100000|2024-11-27 05:25:00|207101.5|207011.5|207110|207020|207129.3|207043.9|207091|207001|280
1732685400000|2024-11-27 05:30:00|207110.3|207020.3|207067.2|206977.2|207122.7|207041.7|207050|206973|280
1732685700000|2024-11-27 05:35:00|207068.2|206978.2|207063.8|206973.8|207083.5|206993.5|207027.5|206937.5|174
1732686000000|2024-11-27 05:40:00|207066.5|206976.5|207072.3|206982.3|207072.3|206995.9|207036.3|206959.9|270
1732686300000|2024-11-27 05:45:00|207070.5|206980.5|207070.7|206980.7|207087.5|207008.2|207058.2|206980.5|94
1732686600000|2024-11-27 05:50:00|207066|206976|207065.3|207015.3|207085.5|207017|207017.5|206941.5|117
1732686900000|2024-11-27 05:55:00|207069.7|207019.7|207169.8|207079.8|207206.4|207125.4|207069.7|206995.7|264
1732687200000|2024-11-27 06:00:00|207160|207070|207115.2|207025.2|207172.6|207082.6|207085.4|207005.5|322
1732687500000|2024-11-27 06:05:00|207110.4|207020.4|207100.5|207010.5|207114.4|207047|207079.9|206989.9|257
1732687800000|2024-11-27 06:10:00|207097.5|207007.5|207052|206962|207105.3|207015.3|207033|206943|203
1732688100000|2024-11-27 06:15:00|207052.2|206962.2|207055.7|206965.7|207094.2|207027.9|207031.4|206955|241
1732688400000|2024-11-27 06:20:00|207055|206965|207030|206940|207066.2|207004.5|207016.7|206926.7|458
1732688700000|2024-11-27 06:25:00|207029.5|206939.5|206949|206859|207040.7|206950.7|206928.5|206857.8|580
1732689000000|2024-11-27 06:30:00|206950|206860|206985.5|206935.5|206989.2|206935.5|206890.5|206800.5|329
1732689300000|2024-11-27 06:35:00|206987.2|206937.2|207065.5|206975.5|207100.5|207010.5|206978.3|206928.3|448
1732689600000|2024-11-27 06:40:00|207059.5|206969.5|207079.7|206989.7|207123|207033|207057.4|206967.4|255
1732689900000|2024-11-27 06:45:00|207079.4|206989.4|207095.5|207005.5|207115.2|207046.6|207079.4|206989.4|162
1732690200000|2024-11-27 06:50:00|207099.5|207009.5|207028.1|206938.1|207101|207011|207011.8|206921.8|348
1732690500000|2024-11-27 06:55:00|207031.2|206941.2|206989|206899|207052.8|206967|206989|206899|427
1732690800000|2024-11-27 07:00:00|206984|206894|206852|206762|207029.9|206939.9|206835.8|206745.8|448
1732691100000|2024-11-27 07:05:00|206855.7|206765.7|206755.6|206665.6|206863.5|206773.5|206752.1|206665.5|352
1732691400000|2024-11-27 07:10:00|206755.3|206665.3|206756.8|206666.8|206778.2|206715.3|206714.6|206624.6|342
1732691700000|2024-11-27 07:15:00|206755.3|206665.3|206756.6|206666.6|206769.5|206716|206646.9|206578.7|305
1732692000000|2024-11-27 07:20:00|206753.2|206663.2|206609.3|206559.3|206754.9|206667.8|206596.3|206532.5|282
1732692300000|2024-11-27 07:25:00|206606.2|206556.2|206712.8|206662.8|206719.8|206669.8|206597|206529.2|351
1732692600000|2024-11-27 07:30:00|206715|206665|206709.6|206659.6|206801.3|206719.1|206693.7|206633.4|381
1732692900000|2024-11-27 07:35:00|206704.9|206654.9|206748.1|206658.1|206756.8|206666.8|206687.5|206606.6|335
1732693200000|2024-11-27 07:40:00|206751.7|206661.7|206803.2|206713.2|206821.9|206765.4|206725.6|206655.4|417
1732693500000|2024-11-27 07:45:00|206803.6|206713.6|206735|206645|206839.2|206777|206671.9|206604.3|450
1732693800000|2024-11-27 07:50:00|206736.3|206646.3|206740.8|206650.8|206766.6|206692.3|206693.5|206619.6|378
1732694100000|2024-11-27 07:55:00|206741.5|206651.5|206725.6|206675.6|206762|206684.7|206698.3|206615.5|402
1732694400000|2024-11-27 08:00:00|206723.1|206673.1|207047.8|206957.8|207114.5|207024.5|206723.1|206673.1|597
1732694700000|2024-11-27 08:05:00|207046.3|206956.3|206749|206659|207051.8|206961.8|206680.5|206590.5|670
1732695000000|2024-11-27 08:10:00|206749.3|206659.3|206710.4|206620.4|206864.9|206774.9|206700.9|206610.9|619
1732695300000|2024-11-27 08:15:00|206710|206620|206658.1|206568.1|206779.4|206689.4|206595.8|206528.5|696
1732695600000|2024-11-27 08:20:00|206656.5|206566.5|206667.5|206577.5|206692.7|206602.7|206409.8|206319.8|936
1732695900000|2024-11-27 08:25:00|206666.9|206576.9|206618|206528|206682|206603.3|206596.8|206521.3|806
1732696200000|2024-11-27 08:30:00|206614.5|206524.5|206576.5|206486.5|206714.8|206643|206518.5|206435.8|619
1732696500000|2024-11-27 08:35:00|206577.5|206487.5|206540.9|206450.9|206655.9|206588.7|206538.3|206448.3|581
1732696800000|2024-11-27 08:40:00|206537.8|206447.8|206643.2|206593.2|206664.5|206601.7|206454.2|206364.2|697
1732697100000|2024-11-27 08:45:00|206648.1|206598.1|206571.2|206521.2|206683.7|206633.7|206516.6|206466.6|788
1732697400000|2024-11-27 08:50:00|206567.1|206517.1|206603.1|206553.1|206692.3|206622.6|206531.5|206464.5|653
1732697700000|2024-11-27 08:55:00|206604.2|206554.2|206508.9|206458.9|206624.6|206554.4|206508.9|206458.9|557
1732698000000|2024-11-27 09:00:00|206509.1|206459.1|206580.7|206490.7|206707.6|206634.5|206444.7|206394.7|467
1732698300000|2024-11-27 09:05:00|206576.4|206486.4|206640.5|206590.5|206715|206649|206543.1|206464|466
1732698600000|2024-11-27 09:10:00|206642.2|206592.2|206791.8|206701.8|206813.1|206724.4|206552.7|206485.3|427
1732698900000|2024-11-27 09:15:00|206794.3|206704.3|206882.4|206832.4|206906.4|206848.5|206695.8|206605.8|572
1732699200000|2024-11-27 09:20:00|206879.9|206829.9|206988.2|206938.2|207009.4|206947.3|206824.6|206744.7|552
1732699500000|2024-11-27 09:25:00|206988.7|206938.7|207050.4|206960.4|207053.9|206999.4|206964.5|206882.4|375
1732699800000|2024-11-27 09:30:00|207046.2|206956.2|207064.2|206974.2|207137.4|207087.4|206964.2|206914.2|498
1732700100000|2024-11-27 09:35:00|207064.4|206974.4|207122.8|207072.8|207151.1|207099.1|207036.2|206973.8|568
1732700400000|2024-11-27 09:40:00|207124.2|207074.2|207142.6|207092.6|207213.8|207163.8|207124.2|207074.2|434
1732700700000|2024-11-27 09:45:00|207143.7|207093.7|207320.5|207230.5|207338.7|207248.7|207094.8|207044.8|503
1732701000000|2024-11-27 09:50:00|207320|207230|207348|207258|207400.7|207310.7|207275.7|207212.3|574
1732701300000|2024-11-27 09:55:00|207344.3|207254.3|207335|207245|207397.3|207339.5|207316.8|207231|442
1732701600000|2024-11-27 10:00:00|207335.9|207245.9|207024.1|206934.1|207379.6|207302|206981.6|206891.6|452
1732701900000|2024-11-27 10:05:00|207025.9|206935.9|206855.8|206765.8|207044.3|206961.2|206854.3|206764.3|364
1732702200000|2024-11-27 10:10:00|206860.8|206770.8|206852.5|206762.5|206965.3|206875.3|206825.7|206744.8|451
1732702500000|2024-11-27 10:15:00|206847|206757|207051.4|206961.4|207056.1|206966.1|206798.4|206726.3|418
1732702800000|2024-11-27 10:20:00|207070.5|206980.5|207212.2|207122.2|207227.3|207156|207070.5|206980.5|371
1732703100000|2024-11-27 10:25:00|207188.2|207138.2|207040.3|206990.3|207220.1|207150.5|207034.3|206984.3|425
1732703400000|2024-11-27 10:30:00|207037.3|206987.3|206948.9|206898.9|207051.2|207001.2|206846.9|206796.9|638
1732703700000|2024-11-27 10:35:00|206948|206898|206961.9|206911.9|207013.7|206963.7|206891.9|206841.9|470
1732704000000|2024-11-27 10:40:00|206963.9|206913.9|206855.6|206765.6|206971.9|206921.9|206806.2|206717.9|321
1732704300000|2024-11-27 10:45:00|206854.1|206764.1|206876.3|206826.3|206943.4|206879.1|206817.8|206751.3|448
1732704600000|2024-11-27 10:50:00|206878.7|206828.7|206934.3|206844.3|206994.4|206904.4|206862.6|206801.5|263
1732704900000|2024-11-27 10:55:00|206932.1|206842.1|206925.6|206835.6|206933.6|206848.8|206800.5|206730.1|346
1732705200000|2024-11-27 11:00:00|206926.8|206836.8|206982.5|206892.5|207004.6|206952.5|206923.3|206836.8|299
1732705500000|2024-11-27 11:05:00|206978.6|206888.6|206910.5|206820.5|207034.9|206944.9|206845.1|206755.1|299
1732705800000|2024-11-27 11:10:00|206902|206812|207045.3|206955.3|207049.3|206978.9|206870.5|206780.5|414
1732706100000|2024-11-27 11:15:00|207045.1|206955.1|207112.4|207022.4|207121.4|207031.4|207039.5|206949.5|334
1732706400000|2024-11-27 11:20:00|207109.9|207019.9|207188.4|207098.4|207207.9|207129.5|207024.5|206934.5|500
1732706700000|2024-11-27 11:25:00|207185.8|207095.8|207291|207201|207291|207201|207164.1|207085.9|346
1732707000000|2024-11-27 11:30:00|207302.2|207212.2|207344|207254|207376.7|207305.2|207199.5|207109.5|492
1732707300000|2024-11-27 11:35:00|207341.8|207251.8|207247.3|207197.3|207394.2|207329.2|207206.7|207156.7|399
1732707600000|2024-11-27 11:40:00|207247.6|207197.6|207324.1|207234.1|207336.3|207246.3|207164.1|207114.1|316
1732707900000|2024-11-27 11:45:00|207327.9|207237.9|207234.3|207144.3|207383.7|207293.7|207224.4|207134.4|399
1732708200000|2024-11-27 11:50:00|207234.1|207144.1|206991.6|206941.6|207243.5|207153.5|206989.8|206939.8|473
1732708500000|2024-11-27 11:55:00|206994.2|206944.2|207107|207017|207112.1|207055.4|206959.1|206909.1|320
1732708800000|2024-11-27 12:00:00|207105|207015|206961.7|206911.7|207133.3|207083.3|206944.9|206894.9|552
1732709100000|2024-11-27 12:05:00|206963.2|206913.2|207078.6|207028.6|207142.7|207092.7|206963.2|206913.2|614
1732709400000|2024-11-27 12:10:00|207074.8|207024.8|206942|206852|207093.3|207043.3|206907.8|206839.4|554
1732709700000|2024-11-27 12:15:00|206950.5|206860.5|207038.5|206988.5|207047.6|206997.6|206907.5|206830.8|517
1732710000000|2024-11-27 12:20:00|207035.9|206985.9|207094.6|207044.6|207121.2|207071.2|207016.9|206966.9|504
1732710300000|2024-11-27 12:25:00|207089.6|207039.6|207151.4|207061.4|207203.5|207153.5|207045.3|206995.3|580
1732710600000|2024-11-27 12:30:00|207151.5|207061.5|207170.4|207120.4|207192.5|207131|207037.7|206987.7|429
1732710900000|2024-11-27 12:35:00|207173.1|207123.1|207344.3|207294.3|207371.5|207317.2|207168.8|207118.8|506
1732711200000|2024-11-27 12:40:00|207347.7|207297.7|207357.7|207307.7|207448.9|207398.9|207222|207172|496
1732711500000|2024-11-27 12:45:00|207360.3|207310.3|207702.4|207652.4|207760.6|207692.2|207360.3|207310.3|540
1732711800000|2024-11-27 12:50:00|207701.6|207651.6|207676.2|207626.2|207847.8|207797.8|207642.1|207582.3|612
1732712100000|2024-11-27 12:55:00|207672.5|207622.5|207664.3|207614.3|207763.2|207713.2|207630.4|207540.4|660
1732712400000|2024-11-27 13:00:00|207658.8|207608.8|207635.3|207585.3|207665.2|207615.2|207497.5|207447.5|515
1732712700000|2024-11-27 13:05:00|207635.5|207585.5|207469.6|207419.6|207680|207630|207410.8|207360.8|710
1732713000000|2024-11-27 13:10:00|207471.6|207421.6|207421.4|207331.4|207572.9|207522.9|207300.8|207236.3|686
1732713300000|2024-11-27 13:15:00|207421.5|207331.5|207231.7|207181.7|207431.3|207347.4|207171.1|207121.1|492
1732713600000|2024-11-27 13:20:00|207237.1|207187.1|207242.5|207192.5|207316.5|207257.1|206989.7|206939.7|656
1732713900000|2024-11-27 13:25:00|207241.5|207191.5|207313.4|207003.4|207313.4|207228.8|207127|206988.2|583
1732714200000|2024-11-27 13:30:00|207303.2|206993.2|207195.7|207145.7|207303.2|207224.5|207025.8|206855.6|662
1732714500000|2024-11-27 13:35:00|207199.5|207149.5|207023.6|206973.6|207203.5|207153.5|206934.3|206884.3|770
1732714800000|2024-11-27 13:40:00|207020.7|206970.7|207517.3|207467.3|207549.8|207485.3|207011|206961|705
1732715100000|2024-11-27 13:45:00|207516.8|207466.8|207406.5|207356.5|207589|207539|207341.4|207291.4|682
1732715400000|2024-11-27 13:50:00|207407.4|207357.4|207363.2|207313.2|207440.4|207390.4|207278.2|207228.2|624
1732715700000|2024-11-27 13:55:00|207361.7|207311.7|207244.5|207154.5|207493.1|207443.1|207239.5|207154.5|832
1732716000000|2024-11-27 14:00:00|207251.9|207161.9|207112.1|207062.1|207251.9|207191.3|207071.7|207021.7|675
1732716300000|2024-11-27 14:05:00|207112.6|207062.6|207128.3|207078.3|207180|207130|206937.2|206887|793
1732716600000|2024-11-27 14:10:00|207130.2|207080.2|206942.8|206892.8|207142.1|207092.1|206902.8|206852.8|722
1732716900000|2024-11-27 14:15:00|206950.9|206900.9|206768.5|206718.5|206969.8|206919.8|206732.1|206682.1|750
1732717200000|2024-11-27 14:20:00|206768.6|206718.6|206777.9|206727.9|206870|206792.6|206660.5|206610.5|568
1732717500000|2024-11-27 14:25:00|206779.8|206729.8|206961.4|206871.4|207018.5|206956.3|206768.6|206718.6|541
1732717800000|2024-11-27 14:30:00|206961.5|206871.5|206625.8|206575.8|206961.5|206905.6|206414.5|206356.3|626
1732718100000|2024-11-27 14:35:00|206622.2|206572.2|206757.8|206667.8|206805.4|206755.4|206569.8|206519.8|686
1732718400000|2024-11-27 14:40:00|206759.7|206669.7|206698.1|206648.1|206899.9|206838.4|206675.8|206616.6|714
1732718700000|2024-11-27 14:45:00|206700.3|206650.3|206981.5|206891.5|206981.5|206929.8|206658.8|206608.8|598
1732719000000|2024-11-27 14:50:00|206984.7|206894.7|207182.3|207132.3|207222.4|207140.5|206856.6|206799.7|705
1732719300000|2024-11-27 14:55:00|207183.8|207133.8|207144.4|207054.4|207222|207172|206942.4|206892.4|700
1732719600000|2024-11-27 15:00:00|207154.5|207064.5|207292|207242|207444|207343.7|207090.1|207017.8|590
1732719900000|2024-11-27 15:05:00|207284.9|207234.9|207420.1|207370.1|207586|207502|207284.9|207234.9|885
1732720200000|2024-11-27 15:10:00|207417|207367|207238.1|207188.1|207527.9|207477.9|207231.7|207181.7|785
1732720500000|2024-11-27 15:15:00|207238.3|207188.3|207177.1|207127.1|207394.1|207344.1|207161.1|207111.1|779
1732720800000|2024-11-27 15:20:00|207177.3|207127.3|207205.5|207155.5|207376.5|207326.5|207103.1|207053.1|780
1732721100000|2024-11-27 15:25:00|207203|207153|207349.4|207259.4|207387.4|207293.5|207197.8|207147.8|663
1732721400000|2024-11-27 15:30:00|207362|207272|207375.1|207325.1|207508|207437.6|207330.8|207242.5|749
1732721700000|2024-11-27 15:35:00|207374.8|207324.8|207462.1|207412.1|207503.7|207453.7|207279|207229|741
1732722000000|2024-11-27 15:40:00|207465|207415|207290|207240|207470.5|207420.5|207199.9|207149.9|828
1732722300000|2024-11-27 15:45:00|207287.2|207237.2|207097.9|207047.9|207315.5|207265.5|207062.3|207012.3|762
1732722600000|2024-11-27 15:50:00|207095.7|207045.7|206916.9|206866.9|207191.5|207141.5|206868.5|206818.5|946
1732722900000|2024-11-27 15:55:00|206916.6|206866.6|206801.4|206751.4|206919.8|206869.8|206707.3|206657.3|734
1732723200000|2024-11-27 16:00:00|206803.1|206753.1|206739.1|206689.1|206862.1|206812.1|206618.3|206568.3|572
1732723500000|2024-11-27 16:05:00|206739.9|206689.9|206384.3|206334.3|206740.7|206690.7|206291.5|206235.2|755
1732723800000|2024-11-27 16:10:00|206386.6|206336.6|206168.5|206118.5|206480|206430|206158.2|206108.2|759
1732724100000|2024-11-27 16:15:00|206167.8|206117.8|206165.9|206115.9|206232.1|206182.1|206050|206000|677
1732724400000|2024-11-27 16:20:00|206171.4|206121.4|206147|206097|206297.2|206247.2|206098.6|206036.8|617
1732724700000|2024-11-27 16:25:00|206141.5|206091.5|206352|206302|206353.9|206303.9|206095.1|206045.1|665
1732725000000|2024-11-27 16:30:00|206353.7|206303.7|206254.5|206204.5|206373.7|206315.6|206141|206091|676
1732725300000|2024-11-27 16:35:00|206255|206205|206282.9|206192.9|206421.5|206364.8|206202.3|206152.3|753
1732725600000|2024-11-27 16:40:00|206283.5|206193.5|206286.3|206236.3|206353.9|206303.9|206194.5|206144.5|600
1732725900000|2024-11-27 16:45:00|206285.8|206235.8|206396|206346|206479.7|206429.7|206204.1|206154.1|837
1732726200000|2024-11-27 16:50:00|206398|206348|206512.4|206462.4|206622|206568.5|206332.1|206282.1|788
1732726500000|2024-11-27 16:55:00|206520|206470|206573.1|206523.1|206718.9|206631.9|206508.8|206458.8|755
1732726800000|2024-11-27 17:00:00|206574.5|206524.5|206429.6|206339.6|206610.5|206560.5|206403|206313|630
1732727100000|2024-11-27 17:05:00|206431.3|206341.3|206424.3|206374.3|206483.6|206433.6|206296.2|206246.2|688
1732727400000|2024-11-27 17:10:00|206422.4|206372.4|206120.6|206070.6|206434.9|206384.9|206050.2|206000.2|666
1732727700000|2024-11-27 17:15:00|206123.4|206073.4|205786.9|205736.9|206193.4|206143.4|205771.3|205720.3|691
1732728000000|2024-11-27 17:20:00|205787.4|205737.4|205482|205432|205847.2|205797.2|205409.2|205359.2|666
1732728300000|2024-11-27 17:25:00|205474|205424|205496.6|205446.6|205591.6|205522.7|205307|205257|608
1732728600000|2024-11-27 17:30:00|205498.3|205448.3|205664.2|205614.2|205746.8|205696.8|205422.9|205351.4|642
1732728900000|2024-11-27 17:35:00|205668.7|205618.7|205780.2|205730.2|205874.2|205824.2|205646|205596|581
1732729200000|2024-11-27 17:40:00|205782.4|205732.4|205918.8|205868.8|205967.7|205917.7|205597.2|205547.2|618
1732729500000|2024-11-27 17:45:00|205929|205879|205871.4|205821.4|206026.8|205976.8|205753.2|205703.2|764
1732729800000|2024-11-27 17:50:00|205872.6|205822.6|205991.7|205941.7|206014.6|205964.6|205872.1|205822.1|737
1732730100000|2024-11-27 17:55:00|205991|205941|206025.3|205975.3|206200.6|206150.6|205974.2|205924.2|694
1732730400000|2024-11-27 18:00:00|206022.1|205972.1|205950.9|205900.9|206109.3|206059.3|205922.4|205861.9|560
1732730700000|2024-11-27 18:05:00|205956.1|205906.1|205841|205791|206049.6|205999.6|205840.9|205790.9|470
1732731000000|2024-11-27 18:10:00|205839.6|205789.6|205843.8|205793.8|205887.2|205837.2|205728.8|205674.3|512
1732731300000|2024-11-27 18:15:00|205835.3|205785.3|205739.8|205689.8|205851.3|205801.3|205718.2|205668.2|402
1732731600000|2024-11-27 18:20:00|205741|205691|205823.3|205733.3|205930.2|205863.4|205619|205569|440
1732731900000|2024-11-27 18:25:00|205825.6|205735.6|205663.7|205613.7|205831.7|205756.5|205639.8|205589.8|363
1732732200000|2024-11-27 18:30:00|205662.6|205612.6|205712.2|205662.2|205753.4|205703.4|205596.4|205546.4|385
1732732500000|2024-11-27 18:35:00|205709.1|205659.1|205739.6|205689.6|205753.2|205703.2|205684.5|205634.5|425
1732732800000|2024-11-27 18:40:00|205738|205688|205822.2|205772.2|205861.5|205802.6|205716.8|205666.8|601
1732733100000|2024-11-27 18:45:00|205821.7|205771.7|205874.1|205824.1|205874.1|205824.1|205692.7|205642.7|579
1732733400000|2024-11-27 18:50:00|205874|205824|206075.4|206025.4|206106.3|206056.3|205798.9|205748.9|586
1732733700000|2024-11-27 18:55:00|206080.8|206030.8|206059.6|206009.6|206169|206119|206038|205988|609
1732734000000|2024-11-27 19:00:00|206054.6|206004.6|206266.1|206216.1|206381.8|206331.8|206047.8|205997.8|529
1732734300000|2024-11-27 19:05:00|206263.1|206213.1|206332.7|206282.7|206463.9|206413.9|206263.1|206213.1|491
1732734600000|2024-11-27 19:10:00|206329.8|206279.8|206349.3|206299.3|206421.9|206371.9|206328.8|206278.8|322
1732734900000|2024-11-27 19:15:00|206348.9|206298.9|206469.9|206419.9|206480.1|206430.1|206347.5|206297.5|392
1732735200000|2024-11-27 19:20:00|206469.1|206419.1|206451.3|206401.3|206541.5|206491.5|206421.2|206371.2|393
1732735500000|2024-11-27 19:25:00|206455.9|206405.9|206473.5|206423.5|206510.5|206460.5|206406.4|206356.4|416
1732735800000|2024-11-27 19:30:00|206473.9|206423.9|206459.6|206409.6|206478|206428|206423.4|206373.4|356
1732736100000|2024-11-27 19:35:00|206460.9|206410.9|206294.2|206244.2|206488.4|206438.4|206287|206237|410
1732736400000|2024-11-27 19:40:00|206295|206245|206275.2|206225.2|206438.3|206388.3|206254.3|206204.3|363
1732736700000|2024-11-27 19:45:00|206271.3|206221.3|206337.1|206287.1|206353|206303|206269.8|206219.8|262
1732737000000|2024-11-27 19:50:00|206337.9|206287.9|206389.9|206339.9|206410.1|206360.1|206337.2|206287.2|274
1732737300000|2024-11-27 19:55:00|206390.9|206340.9|206260.5|206210.5|206402.3|206352.3|206183.4|206133.4|510
1732737600000|2024-11-27 20:00:00|206259.7|206209.7|206249.1|206159.1|206259.7|206209.7|206138|206078.2|578
1732737900000|2024-11-27 20:05:00|206250.2|206160.2|206179.6|206129.6|206280.6|206222.2|206146.2|206096.2|403
1732738200000|2024-11-27 20:10:00|206174.2|206124.2|206170.6|206120.6|206217.3|206133.4|206093.2|206043.2|335
1732738500000|2024-11-27 20:15:00|206173.2|206123.2|206167.8|206117.8|206176.9|206126.9|206099.8|206049.8|437
1732738800000|2024-11-27 20:20:00|206169.5|206119.5|206203.5|206153.5|206239.5|206189.5|206097.8|206047.8|391
1732739100000|2024-11-27 20:25:00|206199.5|206149.5|206186.4|206136.4|206242.3|206175.9|206162.5|206101.7|448
1732739400000|2024-11-27 20:30:00|206185.6|206135.6|206253.1|206203.1|206302.2|206252.2|206149.8|206099.8|404
1732739700000|2024-11-27 20:35:00|206255.7|206205.7|206226|206136|206298.7|206248.7|206226|206136|400
1732740000000|2024-11-27 20:40:00|206226.9|206136.9|206210.3|206160.3|206286.5|206216.2|206202.2|206112.2|502
1732740300000|2024-11-27 20:45:00|206204.8|206154.8|206152.4|206062.4|206204.8|206154.8|206103.5|206025|465
1732740600000|2024-11-27 20:50:00|206154.4|206064.4|206027.4|205977.4|206154.4|206098.9|206006.8|205954.5|393
1732740900000|2024-11-27 20:55:00|206023.9|205973.9|206228.6|206138.6|206310|206252.1|205954.5|205904.5|437
1732741200000|2024-11-27 21:00:00|206223.8|206133.8|206021.2|205971.2|206279.7|206218.7|205982|205932|329
1732741500000|2024-11-27 21:05:00|206021.4|205971.4|206219.6|206129.6|206229.1|206139.1|206021.4|205971.4|177
1732741800000|2024-11-27 21:10:00|206218.8|206128.8|206292.9|206202.9|206309.9|206228.4|206216.7|206126.7|270
1732742100000|2024-11-27 21:15:00|206295.1|206205.1|206176.7|206086.7|206320|206230|206149.2|206083|280
1732742400000|2024-11-27 21:20:00|206176.5|206086.5|206222.9|206172.9|206245.9|206192.4|206167.4|206086.5|305
1732742700000|2024-11-27 21:25:00|206222.8|206172.8|206163.5|206073.5|206231.3|206181.3|206075.7|205994.3|231
1732743000000|2024-11-27 21:30:00|206162.2|206072.2|206100.7|206050.7|206209.2|206148.9|206087.4|206025.5|191
1732743300000|2024-11-27 21:35:00|206100.6|206050.6|206086.1|206036.1|206111|206061|205997.1|205941.7|443
1732743600000|2024-11-27 21:40:00|206095.8|206045.8|206021.5|205931.5|206099.8|206049.8|205993|205927|231
1732743900000|2024-11-27 21:45:00|206027.5|205937.5|206104.1|206014.1|206119.3|206029.3|205928.7|205853.9|182
1732744200000|2024-11-27 21:50:00|206104|206014|206035.3|205985.3|206109.1|206033.5|206029.1|205979.1|110
1732744500000|2024-11-27 21:55:00|206032.8|205982.8|206011.5|205857.4|206032.8|205982.8|205934.3|205848.3|179
1732744800000|2024-11-27 22:00:00|206022.3|205856|206103|205807|206103|205856|206022.3|205807|4
1732745100000|2024-11-27 22:05:00|206110|205800|206110|205800|206110|205800|206110|205800|1
1732745400000|2024-11-27 22:10:00|206107.9|205797.9|206130|205820|206134.5|205824.5|206107.9|205797.9|21
1732745700000|2024-11-27 22:15:00|206123.2|205813.2|206105|205795|206123.2|205813.2|206105|205795|16
1732746300000|2024-11-27 22:25:00|206100.4|205790.4|206106.5|205796.5|206106.5|205796.5|206100.4|205790.4|2
1732746600000|2024-11-27 22:30:00|206107|205797|206107|205797|206107|205797|206107|205797|1
1732747200000|2024-11-27 22:40:00|206109|205799|206109|205799|206109|205799|206109|205799|1
1732747500000|2024-11-27 22:45:00|206108.5|205798.5|206106.8|205796.8|206108.5|205798.5|206106.8|205796.8|2
1732747800000|2024-11-27 22:50:00|206090|205780|206077.3|205767.3|206107.8|205797.8|206039.1|205729.1|41
1732748100000|2024-11-27 22:55:00|206077.1|205767.1|206065|205755|206077.3|205767.3|206062.5|205752.5|9
1732748400000|2024-11-27 23:00:00|206060|205750|206116|205806|206152.4|205842.4|206052.5|205742.5|79
1732748700000|2024-11-27 23:05:00|206110|205800|206087.3|205788.5|206126.7|205836.7|206044.5|205779.4|46
1732749000000|2024-11-27 23:10:00|206094|205784|206112.1|205832.9|206139.5|205874.8|206027.1|205784|44
1732749300000|2024-11-27 23:15:00|206111.7|205833.2|206123.5|205813.5|206136.5|205881.1|206040.6|205812.5|46
1732749600000|2024-11-27 23:20:00|206124.5|205814.5|206041.5|205868.3|206124.5|205871|206040.8|205813.5|26
1732749900000|2024-11-27 23:25:00|206073|205867|206070|205870|206074|205876|206040.1|205861.9|21
1732750200000|2024-11-27 23:30:00|206071|205870.4|206062.1|205876.9|206071|205883.6|206040.7|205868.8|21
1732750500000|2024-11-27 23:35:00|206068|205871|206057.3|205875.2|206068|205875.2|206043.5|205863|24
1732750800000|2024-11-27 23:40:00|206051.4|205881.2|206091|205927|206097.1|205952.4|206007.2|205875|33
1732751100000|2024-11-27 23:45:00|206080|205924.2|206044.7|205954.7|206090|205960.4|206041.4|205924.2|21
1732751400000|2024-11-27 23:50:00|206088|205932|206044.2|205954.2|206090|205956.2|206044.2|205926.9|13
1732751700000|2024-11-27 23:55:00|206089|205929|206116.4|205954.8|206122.4|205996.4|206041.7|205920.1|27
1732752000000|2024-11-28 00:00:00|206115.9|205955.3|206092.5|206002.5|206122.9|206002.5|206054|205938.4|33
1732752300000|2024-11-28 00:05:00|206091.5|206001.5|206028.7|205938.7|206112.8|206002|206026.4|205936.4|37
1732752600000|2024-11-28 00:10:00|206035.5|205945.5|205670.8|205360.8|206057.5|205967.5|205649.3|205360.8|110
1732752900000|2024-11-28 00:15:00|205672.2|205362.2|204972.7|204662.7|205673.5|205363.5|204871.3|204561.3|438
1732753200000|2024-11-28 00:20:00|204977.8|204667.8|204899.9|204705.5|205167.3|204857.3|204854|204583.3|380
1732753500000|2024-11-28 00:25:00|204894.4|204710.9|204650.8|204424.1|204901.9|204710.9|204150.6|203943.6|407
1732753800000|2024-11-28 00:30:00|204639|204412.3|204146.3|204056.3|204640.6|204430.6|204139.2|204049.2|425
1732754100000|2024-11-28 00:35:00|204145.4|204055.4|204549.9|204338.4|204558.7|204343.5|204027.5|203883.1|484
1732754400000|2024-11-28 00:40:00|204551.3|204337.3|204545.2|204455.2|204619.5|204491.3|204369.8|204235.6|366
1732754700000|2024-11-28 00:45:00|204545.5|204455.5|204482.4|204329.4|204608|204479.7|204445.8|204311.4|260
1732755000000|2024-11-28 00:50:00|204475.5|204322.3|204281.2|204077.6|204590.7|204401.5|204250|204065.2|359
1732755300000|2024-11-28 00:55:00|204272.4|204076.7|204045.6|203867.4|204386.3|204180.1|203962.8|203820.9|470
1732755600000|2024-11-28 01:00:00|204003.9|203913.9|204466.9|204313.6|204485.7|204316.9|203932.5|203841.1|454
1732755900000|2024-11-28 01:05:00|204459.8|204299.3|204450.2|204360.2|204613|204425|204342.7|204164|505
1732756200000|2024-11-28 01:10:00|204450.4|204360.4|204411.7|204224|204564.5|204442.5|204322.4|204214|381
1732756500000|2024-11-28 01:15:00|204394.7|204212.1|204394.8|204304.8|204414.4|204316.5|204304.3|204196|356
1732756800000|2024-11-28 01:20:00|204401.5|204311.5|204003.9|203913.9|204402.8|204312.8|203979.9|203889.9|366
1732757100000|2024-11-28 01:25:00|204000.4|203910.4|204308|204133.4|204309|204175.5|203962.3|203872.3|502
1732757400000|2024-11-28 01:30:00|204321.8|204144.3|204325.7|204235.7|204381|204281|204263.9|204132|706
1732757700000|2024-11-28 01:35:00|204325.2|204235.2|204357|204267|204562|204450.5|204306.2|204216.2|500
1732758000000|2024-11-28 01:40:00|204358.7|204268.7|204154.5|203959.5|204410.4|204300.2|203869.5|203769.5|540
1732758300000|2024-11-28 01:45:00|204154|203960|204005|203915|204223|204054.5|203957.1|203839.2|445
1732758600000|2024-11-28 01:50:00|204005.2|203915.2|204122.3|204032.3|204232.3|204127.9|203966.8|203876.8|551
1732758900000|2024-11-28 01:55:00|204154|204001|204239|204149|204293.6|204181.7|204094|203973|633
1732759200000|2024-11-28 02:00:00|204229.5|204139.5|204311.4|204221.4|204364.9|204274.9|204211.7|204121.7|370
1732759500000|2024-11-28 02:05:00|204306.2|204216.2|204231.9|204141.9|204361.3|204271.3|204225.7|204135.7|413
1732759800000|2024-11-28 02:10:00|204230.4|204140.4|204343.4|204253.4|204392.4|204302.4|204189.9|204099.9|361
1732760100000|2024-11-28 02:15:00|204339.2|204249.2|204294.2|204204.2|204349.9|204259.9|204218|204128|504
1732760400000|2024-11-28 02:20:00|204291.6|204201.6|204188.2|204098.2|204314.9|204224.9|204177.9|204087.9|491
1732760700000|2024-11-28 02:25:00|204184.4|204094.4|204187.5|204097.5|204227.8|204137.8|204166.8|204076.8|460
1732761000000|2024-11-28 02:30:00|204185.2|204095.2|204044.3|203954.3|204194.9|204104.9|204022.8|203932.8|551
1732761300000|2024-11-28 02:35:00|204039|203949|204145.6|204055.6|204162.2|204094.2|204021.3|203931.3|601
1732761600000|2024-11-28 02:40:00|204142.6|204052.6|204067.7|203977.7|204157.6|204067.6|203994.8|203904.8|343
1732761900000|2024-11-28 02:45:00|204065.9|203975.9|204004.4|203914.4|204070.4|203980.4|203985.7|203895.7|389
1732762200000|2024-11-28 02:50:00|204001.6|203911.6|204079|203989|204105.3|204015.3|203981.7|203891.7|376
1732762500000|2024-11-28 02:55:00|204077.7|203987.7|204153.5|204063.5|204177|204087|204067.5|203977.5|591
1732762800000|2024-11-28 03:00:00|204165.9|204075.9|204251|204161|204294|204204|204093.8|204003.8|376
1732763100000|2024-11-28 03:05:00|204256.5|204166.5|204328|204238|204345.5|204255.5|204254.9|204164.9|633
1732763400000|2024-11-28 03:10:00|204328.3|204238.3|204239.2|204189.2|204340.5|204250.5|204227.5|204137.5|277
1732763700000|2024-11-28 03:15:00|204236.5|204186.5|204290.8|204200.8|204314.9|204240.9|204208|204133.4|202
1732764000000|2024-11-28 03:20:00|204298.1|204208.1|204256.5|204166.5|204306.5|204238.3|204234.1|204165.9|207
1732764300000|2024-11-28 03:25:00|204260.7|204170.7|204199.4|204149.4|204272.1|204209.2|204186.3|204102.8|167
1732764600000|2024-11-28 03:30:00|204200.2|204150.2|204220.2|204170.2|204273.8|204204.2|204194.5|204115.5|195
1732764900000|2024-11-28 03:35:00|204216.7|204166.7|204200.1|204110.1|204295|204208.6|204183.3|204110.1|200
1732765200000|2024-11-28 03:40:00|204207.1|204117.1|204145.4|204095.4|204213.3|204123.3|204133|204063.8|183
1732765500000|2024-11-28 03:45:00|204150.3|204100.3|204117.9|204067.9|204176.9|204107.7|204104.7|204054.7|256
1732765800000|2024-11-28 03:50:00|204123.1|204073.1|204159.3|204109.3|204173.5|204123.5|204106.4|204048.7|132
1732766100000|2024-11-28 03:55:00|204156.3|204106.3|204155.7|204105.7|204180.8|204122|204146.4|204088.4|74
1732766400000|2024-11-28 04:00:00|204152.9|204102.9|204189.7|204139.7|204202.2|204152.2|204107.5|204052.5|90
1732766700000|2024-11-28 04:05:00|204190.6|204140.6|204183.5|204133.5|204226.8|204173.4|204181.6|204121.9|77
1732767000000|2024-11-28 04:10:00|204186.9|204136.9|204156.5|204106.5|204196.3|204146.3|204141.4|204062|119
1732767300000|2024-11-28 04:15:00|204150.9|204100.9|204189.8|204139.8|204217.6|204148.9|204112.2|204042.2|85
1732767600000|2024-11-28 04:20:00|204213.3|204123.3|204215.3|204125.3|204259.5|204169.5|204182.2|204112.2|240
1732767900000|2024-11-28 04:25:00|204214.4|204124.4|204213.3|204123.3|204224.6|204150|204170.1|204108.9|118
1732768200000|2024-11-28 04:30:00|204198.1|204148.1|204227.5|204137.5|204235.4|204168|204184.4|204115.5|107
1732768500000|2024-11-28 04:35:00|204225.9|204135.9|204176|204086|204225.9|204170|204146.4|204056.4|115
1732768800000|2024-11-28 04:40:00|204171.3|204081.3|204214.5|204124.5|204240.9|204155.4|204168|204078|79
1732769100000|2024-11-28 04:45:00|204214|204124|204226.3|204136.3|204236|204146|204207|204117|69
1732769400000|2024-11-28 04:50:00|204224.7|204134.7|204284.7|204194.7|204335.9|204216.6|204187.2|204099.6|167
1732769700000|2024-11-28 04:55:00|204284.8|204194.8|204223.8|204133.8|204291|204201|204209.5|204119.5|94
1732770000000|2024-11-28 05:00:00|204225|204135|204171.5|204081.5|204225|204135|204150|204060|243
1732770300000|2024-11-28 05:05:00|204167.8|204077.8|204179.4|204089.4|204214|204124|204153.3|204063.3|209
1732770600000|2024-11-28 05:10:00|204187|204097|204164.8|204074.8|204237.8|204147.8|204141.5|204051.5|222
1732770900000|2024-11-28 05:15:00|204164|204074|204276.6|204186.6|204297.4|204207.4|204110.5|204020.5|182
1732771200000|2024-11-28 05:20:00|204280.9|204190.9|204207.5|204117.5|204291.5|204201.5|204186.7|204096.7|352
1732771500000|2024-11-28 05:25:00|204206|204116|204020.8|203930.8|204248.9|204158.9|204018.8|203928.8|164
1732771800000|2024-11-28 05:30:00|204018.4|203928.4|203952.4|203862.4|204018.4|203928.4|203934|203844|111
1732772100000|2024-11-28 05:35:00|203951.9|203861.9|203954.5|203864.5|203956.6|203866.6|203935.3|203845.3|73
1732772400000|2024-11-28 05:40:00|203959.1|203869.1|204023.2|203933.2|204046.8|203956.8|203959.1|203869.1|250
1732772700000|2024-11-28 05:45:00|204023.9|203933.9|204105.5|204015.5|204120|204030|204020.4|203930.4|150
1732773000000|2024-11-28 05:50:00|204104.2|204014.2|204138.5|204048.5|204184.4|204094.4|204076.9|203986.9|427
1732773300000|2024-11-28 05:55:00|204138|204048|204152.5|204062.5|204156.6|204066.6|204128.8|204038.8|179
1732773600000|2024-11-28 06:00:00|204150.2|204060.2|204254.5|204164.5|204281.9|204191.9|204101.7|204011.7|604
1732773900000|2024-11-28 06:05:00|204258|204168|204175.7|204085.7|204275.5|204185.5|204150.7|204060.7|443
1732774200000|2024-11-28 06:10:00|204166.9|204076.9|204115.8|204065.8|204172.2|204082.2|204102|204012|219
1732774500000|2024-11-28 06:15:00|204118.5|204068.5|204121.8|204031.8|204206.7|204132|204076.2|204011.8|230
1732774800000|2024-11-28 06:20:00|204125.2|204035.2|204054.6|204004.6|204130.7|204074.9|204032.4|203966.2|475
1732775100000|2024-11-28 06:25:00|204039.6|203989.6|204035.5|203985.5|204117.6|204044.9|204009.1|203945.1|392
1732775400000|2024-11-28 06:30:00|204034.8|203984.8|204109|204059|204149.3|204068.6|204005.9|203917.9|329
1732775700000|2024-11-28 06:35:00|204104.1|204054.1|204067|204017|204106.9|204054.1|204021.1|203955.3|398
1732776000000|2024-11-28 06:40:00|204070.3|204020.3|204075.9|204025.9|204112.2|204041.6|204059.3|204004.5|521
1732776300000|2024-11-28 06:45:00|204072.4|204022.4|204151.7|204061.7|204153.4|204082.1|204056.3|203967.8|308
1732776600000|2024-11-28 06:50:00|204152.1|204062.1|204220.7|204130.7|204289.7|204189.4|204150.2|204060.2|647
1732776900000|2024-11-28 06:55:00|204218.7|204128.7|204178.1|204088.1|204241|204151|204154.7|204083|215
1732777200000|2024-11-28 07:00:00|204177.5|204087.5|204306|204216|204403|204313|204165.5|204075.5|557
1732777500000|2024-11-28 07:05:00|204301|204211|204278.7|204188.7|204311|204221|204219.9|204129.9|254
1732777800000|2024-11-28 07:10:00|204277.7|204187.7|204271.3|204181.3|204284|204194|204061.3|203971.3|390
1732778100000|2024-11-28 07:15:00|204273.7|204183.7|204054|203964|204282.1|204192.1|204013.9|203923.9|293
1732778400000|2024-11-28 07:20:00|204047.8|203957.8|204133.9|204043.9|204145.4|204055.4|203874.6|203784.6|289
1732778700000|2024-11-28 07:25:00|204138.2|204048.2|203874.4|203784.4|204145.2|204055.2|203819.5|203729.5|362
1732779000000|2024-11-28 07:30:00|203874.7|203784.7|203918|203828|204078.6|203988.6|203860.5|203770.5|434
1732779300000|2024-11-28 07:35:00|203912.2|203822.2|203916.5|203826.5|203968.9|203878.9|203828.5|203738.5|340
1732779600000|2024-11-28 07:40:00|203916.9|203826.9|204016.5|203926.5|204028.8|203947.9|203898.5|203808.5|327
1732779900000|2024-11-28 07:45:00|204019.8|203929.8|203968.9|203878.9|204078.4|203994.1|203925.7|203835.7|477
1732780200000|2024-11-28 07:50:00|203952.3|203902.3|203764.8|203714.8|204018.2|203947.7|203755|203682.6|385
1732780500000|2024-11-28 07:55:00|203765|203715|203773.2|203683.2|203795.1|203716.3|203575.3|203485.3|415
1732780800000|2024-11-28 08:00:00|203776.9|203686.9|203705.9|203615.9|203878.8|203788.8|203586.8|203496.8|558
1732781100000|2024-11-28 08:05:00|203707.2|203617.2|203556.8|203466.8|203743.2|203653.2|203554.8|203464.8|451
1732781400000|2024-11-28 08:10:00|203558.2|203468.2|203417.8|203327.8|203562.9|203472.9|203279.5|203189.5|563
1732781700000|2024-11-28 08:15:00|203418.6|203328.6|203374.3|203284.3|203532.7|203451|203208.9|203118.9|611
1732782000000|2024-11-28 08:20:00|203372.3|203282.3|203114.1|203024.1|203422.4|203332.4|203085.7|202995.7|532
1732782300000|2024-11-28 08:25:00|203118.4|203028.4|203076.9|202986.9|203175.9|203085.9|202864.7|202795.2|553
1732782600000|2024-11-28 08:30:00|203082.4|202992.4|202806.1|202756.1|203094.7|203004.7|202802.3|202727.2|499
1732782900000|2024-11-28 08:35:00|202823.4|202773.4|202607.6|202517.6|202965.1|202875.1|202438.2|202348.2|520
1732783200000|2024-11-28 08:40:00|202599.2|202509.2|202864.2|202774.2|202881.8|202791.8|202526|202436|468
1732783500000|2024-11-28 08:45:00|202863.7|202773.7|203146|203056|203195.4|203105.4|202830.8|202740.8|496
1732783800000|2024-11-28 08:50:00|203145.9|203055.9|202969.8|202879.8|203228.6|203143.1|202893.4|202774.5|557
1732784100000|2024-11-28 08:55:00|202982|202892|203047.1|202957.1|203179.5|203089.5|202922.9|202803.5|537
1732784400000|2024-11-28 09:00:00|203047.3|202957.3|202880.4|202790.4|203078.7|202988.7|202864.5|202774.5|622
1732784700000|2024-11-28 09:05:00|202878|202788|203262.5|203172.5|203267.2|203177.2|202835.9|202745.9|695
1732785000000|2024-11-28 09:10:00|203262.7|203172.7|203009.1|202919.1|203262.7|203172.7|203001.8|202918.8|539
1732785300000|2024-11-28 09:15:00|203021.8|202931.8|202875.7|202785.7|203160.9|203083.2|202852.4|202785.7|581
1732785600000|2024-11-28 09:20:00|202879.3|202789.3|202678.5|202588.5|202952.6|202875.4|202601.8|202511.8|567
1732785900000|2024-11-28 09:25:00|202674.8|202584.8|202732.9|202642.9|202813.2|202723.2|202449.3|202381|513
1732786200000|2024-11-28 09:30:00|202729.9|202639.9|202874.9|202784.9|202891.2|202801.2|202674.6|202584.6|426
1732786500000|2024-11-28 09:35:00|202876.9|202786.9|202933.6|202843.6|202982.2|202892.2|202832.1|202742.1|416
1732786800000|2024-11-28 09:40:00|202945.4|202855.4|203005|202915|203062.6|202972.6|202905|202815|465
1732787100000|2024-11-28 09:45:00|203007|202917|203087.1|202997.1|203127.3|203037.3|202981.1|202891.1|575
1732787400000|2024-11-28 09:50:00|203087.3|202997.3|202990.1|202900.1|203102.6|203012.6|202904|202814|398
1732787700000|2024-11-28 09:55:00|202992.1|202902.1|202648|202558|202992.1|202902.1|202591|202501|530
1732788000000|2024-11-28 10:00:00|202652|202562|202620.9|202530.9|202729.3|202639.3|202584.6|202494.6|409
1732788300000|2024-11-28 10:05:00|202612.2|202522.2|202340.4|202250.4|202612.2|202522.2|202334.3|202244.3|404
1732788600000|2024-11-28 10:10:00|202336.7|202246.7|202112.8|202022.8|202398.5|202308.5|202102.1|202012.1|519
1732788900000|2024-11-28 10:15:00|202112.9|202022.9|202337.6|202247.6|202351.7|202261.7|202073.7|201983.7|481
1732789200000|2024-11-28 10:20:00|202334.2|202244.2|202362.6|202312.6|202383.6|202322.3|202267.8|202177.8|360
1732789500000|2024-11-28 10:25:00|202360.7|202310.7|202540.1|202450.1|202606.7|202516.7|202352.7|202302.7|495
1732789800000|2024-11-28 10:30:00|202540.7|202450.7|202592.3|202502.3|202602.2|202512.2|202421|202331|342
1732790100000|2024-11-28 10:35:00|202600.9|202510.9|202508.4|202418.4|202612.6|202522.6|202424.2|202334.2|303
1732790400000|2024-11-28 10:40:00|202508.3|202418.3|202510.6|202420.6|202628.5|202553.6|202486.6|202396.6|348
1732790700000|2024-11-28 10:45:00|202502.7|202412.7|202449.2|202359.2|202509.8|202419.8|202339.8|202249.8|366
1732791000000|2024-11-28 10:50:00|202452.9|202362.9|202424.2|202334.2|202528.3|202450.8|202402.7|202312.7|350
1732791300000|2024-11-28 10:55:00|202420.7|202330.7|202681.5|202591.5|202713.3|202623.3|202420.7|202330.7|327
1732791600000|2024-11-28 11:00:00|202683.5|202593.5|202725.2|202635.2|202832.1|202742.1|202590.6|202500.6|528
1732791900000|2024-11-28 11:05:00|202725.7|202635.7|202688.1|202598.1|202881|202791|202646.6|202556.6|508
1732792200000|2024-11-28 11:10:00|202684.3|202594.3|202688.9|202598.9|202692|202602|202598.9|202508.9|511
1732792500000|2024-11-28 11:15:00|202685.7|202595.7|202874|202784|202875.1|202785.1|202685.7|202595.7|434
1732792800000|2024-11-28 11:20:00|202875.1|202785.1|202760|202670|202884.5|202794.5|202674|202584|380
1732793100000|2024-11-28 11:25:00|202756|202666|202817.7|202727.7|202834.6|202744.6|202719.9|202629.9|431
1732793400000|2024-11-28 11:30:00|202818.4|202728.4|202938.3|202848.3|202950.3|202860.3|202813.4|202723.4|387
1732793700000|2024-11-28 11:35:00|202937.6|202847.6|202975.8|202885.8|203161.7|203071.7|202937|202847|478
1732794000000|2024-11-28 11:40:00|202978.4|202888.4|203196.2|203106.2|203200|203110|202927.1|202837.1|420
1732794300000|2024-11-28 11:45:00|203193.8|203103.8|203179.7|203089.7|203198.2|203114.4|203083.6|202993.6|405
1732794600000|2024-11-28 11:50:00|203182.9|203092.9|203174.1|203084.1|203249|203199|203160.8|203070.8|249
1732794900000|2024-11-28 11:55:00|203178.1|203088.1|203160.8|203070.8|203291.3|203201.3|203150.4|203060.4|414
1732795200000|2024-11-28 12:00:00|203158.6|203068.6|203189.4|203099.4|203389.1|203299.1|203138.8|203048.8|650
1732795500000|2024-11-28 12:05:00|203184|203094|203408.3|203358.3|203430.9|203358.3|203166.6|203076.6|606
1732795800000|2024-11-28 12:10:00|203422.3|203332.3|203220.9|203130.9|203437.5|203360.6|203163.8|203073.8|623
1732796100000|2024-11-28 12:15:00|203216.6|203126.6|203112.3|203022.3|203268.5|203178.5|203019.5|202958.1|668
1732796400000|2024-11-28 12:20:00|203141.3|203051.3|203191.3|203101.3|203226.3|203136.3|203085.7|202995.7|403
1732796700000|2024-11-28 12:25:00|203194.8|203104.8|203184|203094|203228|203163.5|203124.4|203049.6|416
1732797000000|2024-11-28 12:30:00|203184.3|203094.3|203292.8|203202.8|203299.4|203239.2|203051.5|202998.1|400
1732797300000|2024-11-28 12:35:00|203288.8|203198.8|203375.1|203325.1|203424.6|203365.9|203245.9|203155.9|454
1732797600000|2024-11-28 12:40:00|203381.4|203331.4|203520.3|203470.3|203637.5|203578.2|203327.9|203277.9|608
1732797900000|2024-11-28 12:45:00|203522.1|203472.1|203512.9|203462.9|203592.9|203513.7|203428.4|203360.8|555
1732798200000|2024-11-28 12:50:00|203510.4|203460.4|203447.6|203397.6|203605.9|203533|203391.9|203333.8|376
1732798500000|2024-11-28 12:55:00|203462|203412|203540|203490|203637.4|203546.3|203439.1|203389.1|382
1732798800000|2024-11-28 13:00:00|203536.4|203486.4|203705.5|203655.5|203744.2|203694.2|203536.4|203486.4|443
1732799100000|2024-11-28 13:05:00|203705|203655|203407.3|203357.3|203719.9|203669.9|203405.5|203319.9|417
1732799400000|2024-11-28 13:10:00|203407.1|203357.1|203487.1|203437.1|203495.6|203445.6|203365.7|203315.7|492
1732799700000|2024-11-28 13:15:00|203486.6|203436.6|203684.2|203594.2|203719.4|203643.5|203486.3|203436.3|421
1732800000000|2024-11-28 13:20:00|203675.7|203585.7|203618.4|203568.4|203698.9|203608.9|203582|203492|347
1732800300000|2024-11-28 13:25:00|203622.1|203572.1|203853|203763|203863.9|203813.9|203574.6|203524.6|538
1732800600000|2024-11-28 13:30:00|203851.3|203761.3|203978.8|203928.8|204001.7|203951.7|203784.6|203714|624
1732800900000|2024-11-28 13:35:00|203985.5|203935.5|204037.8|203987.8|204214|204124|203923.1|203833.1|613
1732801200000|2024-11-28 13:40:00|204047.6|203997.6|203904.4|203854.4|204153.7|204082.7|203858.9|203808.9|709
1732801500000|2024-11-28 13:45:00|203904.3|203854.3|204029.8|203939.8|204076.3|204010.1|203902.4|203829.1|651
1732801800000|2024-11-28 13:50:00|204031.2|203941.2|203833.6|203783.6|204063.4|203989.6|203771.8|203715.2|517
1732802100000|2024-11-28 13:55:00|203830.5|203780.5|203833.8|203783.8|203942.5|203871.6|203771.9|203681.9|730
1732802400000|2024-11-28 14:00:00|203835.2|203785.2|203659.4|203609.4|203888.2|203833.3|203621.4|203571.4|590
1732802700000|2024-11-28 14:05:00|203662.8|203612.8|203539.1|203449.1|203748.4|203690.4|203490.3|203419.7|551
1732803000000|2024-11-28 14:10:00|203537.2|203447.2|203632.8|203582.8|203701.8|203627.2|203532.2|203442.2|612
1732803300000|2024-11-28 14:15:00|203633|203583|203705|203615|203719.6|203669.6|203614.8|203545|490
1732803600000|2024-11-28 14:20:00|203726.4|203636.4|203674.2|203624.2|203778.4|203708.5|203601.9|203551.9|551
1732803900000|2024-11-28 14:25:00|203671.9|203621.9|203576.3|203526.3|203678.8|203628.8|203516.8|203446.9|622
1732804200000|2024-11-28 14:30:00|203580.6|203530.6|203611.9|203561.9|203624.2|203574.2|203477.5|203427.5|482
1732804500000|2024-11-28 14:35:00|203611.6|203561.6|203700.6|203650.6|203733.1|203683.1|203610.8|203560.8|314
1732804800000|2024-11-28 14:40:00|203700.5|203650.5|203485.5|203435.5|203700.5|203650.5|203475.2|203425.2|527
1732805100000|2024-11-28 14:45:00|203485.7|203435.7|203608.3|203558.3|203633.8|203565|203472.3|203422.3|461
1732805400000|2024-11-28 14:50:00|203610.9|203560.9|203590.5|203540.5|203643.4|203593.4|203509.9|203443.7|471
1732805700000|2024-11-28 14:55:00|203588.1|203538.1|203608.5|203518.5|203689.5|203621.9|203585.9|203518.5|446
1732806000000|2024-11-28 15:00:00|203610.4|203520.4|203521.4|203431.4|203647.7|203557.7|203488.8|203409.2|325
1732806300000|2024-11-28 15:05:00|203520.2|203430.2|203467.9|203417.9|203599.4|203518|203376.2|203308|480
1732806600000|2024-11-28 15:10:00|203468.6|203418.6|203498.8|203448.8|203562|203512|203462.5|203390.8|434
1732806900000|2024-11-28 15:15:00|203486.2|203436.2|203503.2|203453.2|203583|203533|203484.2|203395.2|535
1732807200000|2024-11-28 15:20:00|203503.3|203453.3|203584|203534|203624.1|203574.1|203503.3|203453.3|475
1732807500000|2024-11-28 15:25:00|203593.4|203543.4|203784.7|203734.7|203817.9|203767.9|203555.3|203505.3|473
1732807800000|2024-11-28 15:30:00|203783.9|203733.9|204124.3|204074.3|204185.9|204135.9|203766|203716|598
1732808100000|2024-11-28 15:35:00|204122.1|204072.1|204269.1|204179.1|204285.1|204235.1|204105.1|204055.1|626
1732808400000|2024-11-28 15:40:00|204269.6|204179.6|204177.8|204127.8|204364|204300.2|204172.5|204122.2|557
1732808700000|2024-11-28 15:45:00|204179.8|204129.8|204140.9|204090.9|204269.5|204219.5|204087.6|204037.6|650
1732809000000|2024-11-28 15:50:00|204140.1|204090.1|204169.5|204079.5|204272.7|204182.7|204095.3|204028.7|648
1732809300000|2024-11-28 15:55:00|204167.5|204077.5|204121|204031|204190.4|204125.8|204055.3|203986.4|706
1732809600000|2024-11-28 16:00:00|204118.9|204028.9|204123|204073|204168|204118|204044|203994|630
1732809900000|2024-11-28 16:05:00|204118.6|204068.6|204249|204199|204258.3|204208.3|204089.6|204039.6|576
1732810200000|2024-11-28 16:10:00|204251.7|204201.7|204272.3|204222.3|204305.1|204244.6|204250|204183.6|485
1732810500000|2024-11-28 16:15:00|204272.1|204222.1|204301.5|204251.5|204446.6|204396.6|204266.2|204216.2|565
1732810800000|2024-11-28 16:20:00|204281.1|204231.1|204295.2|204205.2|204316.9|204261.4|204260.7|204196.9|490
1732811100000|2024-11-28 16:25:00|204288.9|204198.9|204324.6|204274.6|204344.1|204294.1|204246.4|204196.4|375
1732811400000|2024-11-28 16:30:00|204329.3|204279.3|204424|204374|204436.8|204386.8|204312.8|204262.8|443
1732811700000|2024-11-28 16:35:00|204430.3|204380.3|204418.3|204368.3|204491.9|204441.9|204355.1|204305.1|487
1732812000000|2024-11-28 16:40:00|204414|204364|204396.5|204306.5|204447.5|204393.1|204364.5|204295.6|376
1732812300000|2024-11-28 16:45:00|204395.9|204305.9|204351.1|204301.1|204406.7|204320.5|204334.2|204261.7|327
1732812600000|2024-11-28 16:50:00|204348.7|204298.7|204228.6|204178.6|204353.2|204303.2|204162.4|204080.9|448
1732812900000|2024-11-28 16:55:00|204239.7|204189.7|204193.4|204143.4|204245.4|204195.4|204181.8|204120.8|465
1732813200000|2024-11-28 17:00:00|204191.3|204141.3|204139.4|204049.4|204194.3|204144.3|204073.2|204010.5|320
1732813500000|2024-11-28 17:05:00|204139.9|204049.9|204123.2|204073.2|204175.9|204111.5|204086.7|204013.5|320
1732813800000|2024-11-28 17:10:00|204121.8|204071.8|204165|204115|204200.6|204144.6|204111.4|204047.8|276
1732814100000|2024-11-28 17:15:00|204160.5|204110.5|204240.3|204190.3|204258.7|204208.7|204156.7|204106.7|217
1732814400000|2024-11-28 17:20:00|204241.4|204191.4|204198.8|204148.8|204264|204194.8|204175.6|204125.6|423
1732814700000|2024-11-28 17:25:00|204200.6|204150.6|204234.9|204184.9|204271.8|204221.8|204193.1|204143.1|539
1732815000000|2024-11-28 17:30:00|204235.9|204185.9|204147.3|204057.3|204266.6|204216.6|204082.9|203992.9|309
1732815300000|2024-11-28 17:35:00|204147.7|204057.7|204189.6|204099.6|204206|204122.2|204134.9|204044.9|285
1732815600000|2024-11-28 17:40:00|204189.3|204099.3|204118.6|204068.6|204221.2|204138.3|204080.1|204019.5|332
1732815900000|2024-11-28 17:45:00|204113.2|204063.2|204088.4|204038.4|204121.5|204071.5|204062.4|204010.9|250
1732816200000|2024-11-28 17:50:00|204091.7|204041.7|204053.6|204003.6|204109.3|204059.3|204031.9|203981.9|353
1732816500000|2024-11-28 17:55:00|204058.5|204008.5|204048|203998|204079.8|204029.8|204032.8|203982.8|193
1732816800000|2024-11-28 18:00:00|204049.2|203999.2|204011.3|203921.3|204068|203999.2|204010.8|203920.8|222
1732817100000|2024-11-28 18:05:00|204014.5|203924.5|204051.1|203961.1|204064.2|203974.2|203997.9|203907.9|219
1732817400000|2024-11-28 18:10:00|204052.6|203962.6|204066.7|203976.7|204075.1|203985.1|204047.1|203957.1|246
1732817700000|2024-11-28 18:15:00|204067|203977|204022|203932|204068.5|203978.5|204021.1|203931.1|208
1732818000000|2024-11-28 18:20:00|204022.5|203932.5|203982.6|203892.6|204026|203936|203979.3|203889.3|531
1732818300000|2024-11-28 18:25:00|203983.7|203893.7|203941.9|203851.9|203985.9|203895.9|203933.2|203843.2|131
1732818600000|2024-11-28 18:30:00|203942.4|203852.4|203929|203839|203949.8|203881.3|203912.3|203834.9|111
1732818900000|2024-11-28 18:35:00|203929.5|203839.5|203994.4|203904.4|204037.5|203947.5|203929|203839|207
1732819200000|2024-11-28 18:40:00|203994|203904|204032|203860|204034|203925.7|203975.7|203857|287
1732819500000|2024-11-28 18:45:00|204004.5|203862|204042.4|203952.4|204106|203959.3|203995.1|203862|266
1732819800000|2024-11-28 18:50:00|204042.8|203952.8|204149|203970|204149|204009|204039.4|203922|198
1732820100000|2024-11-28 18:55:00|204095.6|204005.6|204081.3|203991.3|204142|204008.2|204014.5|203924.5|145
1732820400000|2024-11-28 19:00:00|204070.5|203980.5|204230|204050|204230|204081.2|204056.9|203951.9|293
1732820700000|2024-11-28 19:05:00|204229|204054|204229.9|204139.9|204297.1|204190.2|204155.4|204035|389
1732821000000|2024-11-28 19:10:00|204231.6|204141.6|204266.5|204176.5|204327|204215.6|204211.9|204115.8|322
1732821300000|2024-11-28 19:15:00|204273.9|204183.9|204293.8|204203.8|204310|204218.7|204228.5|204114.3|176
1732821600000|2024-11-28 19:20:00|204294.5|204204.5|204394.9|204304.9|204431|204312.3|204285.2|204195.2|89
1732821900000|2024-11-28 19:25:00|204394.4|204304.4|204390.7|204300.7|204432|204315.9|204387.2|204269|147
1732822200000|2024-11-28 19:30:00|204396|204306|204358.7|204268.7|204409.6|204319.6|204304.8|204214.8|241
1732822500000|2024-11-28 19:35:00|204359|204269|204361.4|204271.4|204420.3|204330.3|204357.3|204267.3|239
1732822800000|2024-11-28 19:40:00|204362|204272|204358.4|204268.4|204367.7|204277.7|204341.4|204251.4|174
1732823100000|2024-11-28 19:45:00|204361.9|204271.9|204302.2|204212.2|204362.6|204272.6|204277.3|204201.8|125
1732823400000|2024-11-28 19:50:00|204302.4|204212.4|204325.8|204235.8|204358|204238|204278.4|204164.9|227
1732823700000|2024-11-28 19:55:00|204331.5|204241.5|204341|204251|204348|204258|204324|204234|133
1732824000000|2024-11-28 20:00:00|204342.8|204252.8|204337.3|204247.3|204345.5|204255.5|204314.8|204224.8|383
1732824300000|2024-11-28 20:05:00|204338|204248|204419.6|204329.6|204436.1|204346.1|204321.1|204231.1|333
1732824600000|2024-11-28 20:10:00|204423.6|204333.6|204602.1|204512.1|204628.2|204538.2|204411.3|204321.3|248
1732824900000|2024-11-28 20:15:00|204608.5|204518.5|204497.9|204407.9|204608.5|204518.5|204497.9|204407.9|411
1732825200000|2024-11-28 20:20:00|204500.6|204410.6|204456.1|204366.1|204500.6|204410.6|204442.5|204303|199
1732825500000|2024-11-28 20:25:00|204453.2|204363.2|204437.5|204347.5|204498|204377.4|204425.5|204304|503
1732825800000|2024-11-28 20:30:00|204437|204347|204374.1|204284.1|204500|204366.8|204356|204266|495
1732826100000|2024-11-28 20:35:00|204373.6|204283.6|204384.4|204294.4|204440|204303|204370.2|204208|80
1732826400000|2024-11-28 20:40:00|204383.8|204293.8|204475|204298|204509|204329.1|204383.8|204187|36
1732826700000|2024-11-28 20:45:00|204418.3|204328.3|204413.7|204323.7|204523|204343.1|204411.2|204215|32
1732827000000|2024-11-28 20:50:00|204417.7|204327.7|204419.3|204329.3|204492|204342.9|204402.2|204273|34
1732827300000|2024-11-28 20:55:00|204479|204291|204365.3|204275.3|204479|204377.7|204356.7|204266.7|566
1732827600000|2024-11-28 21:00:00|204365.5|204275.5|204383.1|204293.1|204445.7|204336.8|204343.7|204237|246
1732827900000|2024-11-28 21:05:00|204382.6|204292.6|204446.2|204356.2|204520|204373.9|204382.1|204276|110
1732828200000|2024-11-28 21:10:00|204441.2|204351.2|204419.6|204329.6|204508|204354.7|204379.6|204249|91
1732828500000|2024-11-28 21:15:00|204434.3|204344.3|204460.3|204370.3|204489|204370.3|204396.7|204253|114
1732828800000|2024-11-28 21:20:00|204539|204287|204446.8|204356.8|204573.5|204387.8|204425.2|204262|39
1732829100000|2024-11-28 21:25:00|204545|204284|204352.2|204262.2|204569|204356.2|204351.8|204259|57
1732829400000|2024-11-28 21:30:00|204359.7|204269.7|204358.6|204268.6|204382|204295.6|204345.6|204216|54
1732829700000|2024-11-28 21:35:00|204373|204214|204390.2|204300.2|204439|204318.2|204347|204214|43
1732830000000|2024-11-28 21:40:00|204390.1|204300.1|204482|204205|204482|204331.4|204357.2|204181|38
1732830300000|2024-11-28 21:45:00|204369|204319|204377.2|204287.2|204459|204319.9|204361.2|204201|38
1732830600000|2024-11-28 21:50:00|204391.1|204301.1|204375.6|204285.6|204458|204303.1|204374.2|204202|16
1732830900000|2024-11-28 21:55:00|204458|204202|204437.4|204127.4|204511.8|204285|204292.4|204127.4|51
1732831200000|2024-11-28 22:00:00|204435|204125|204435|204125|204435|204125|204435|204125|1
1732831800000|2024-11-28 22:10:00|204493|204183|204439.2|204129.2|204493|204183|204426.3|204116.3|5
1732832100000|2024-11-28 22:15:00|204435|204125|204439|204129|204439|204129|204435|204125|2
1732832400000|2024-11-28 22:20:00|204438.8|204128.8|204435|204125|204438.8|204128.8|204435|204125|2
1732832700000|2024-11-28 22:25:00|204439.2|204129.2|204437.4|204127.4|204439.2|204129.2|204437.4|204127.4|2
1732833000000|2024-11-28 22:30:00|204435.5|204125.5|204435.5|204125.5|204435.5|204125.5|204435.5|204125.5|1
1732833300000|2024-11-28 22:35:00|204427.5|204117.5|204410.8|204100.8|204428.2|204118.2|204397.6|204087.6|27
1732833600000|2024-11-28 22:40:00|204412|204102|204412|204102|204412|204102|204412|204102|1
1732834200000|2024-11-28 22:50:00|204380|204121|204369|204131|204380|204131|204369|204121|2
1732834500000|2024-11-28 22:55:00|204407.3|204097.3|204369|204131|204407.3|204131|204369|204096.5|4
1732834800000|2024-11-28 23:00:00|204395|204085|204315.7|204164.3|204396.3|204195|204285|204085|17
1732835100000|2024-11-28 23:05:00|204285|204195|204286|204196|204315.7|204197.5|204285|204164.3|13
1732835400000|2024-11-28 23:10:00|204329.6|204156.3|204288|204198|204329.6|204198.8|204281.6|204156.3|30
1732835700000|2024-11-28 23:15:00|204287.7|204197.7|204276.4|204186.4|204316|204200|204267.3|204165|36
1732836000000|2024-11-28 23:20:00|204273.4|204183.4|204273|204183|204278.5|204188.5|204265.3|204175.3|20
1732836300000|2024-11-28 23:25:00|204278.5|204188.5|204276.2|204186.2|204280.5|204190.5|204272.3|204182.3|31
1732836600000|2024-11-28 23:30:00|204276.5|204186.5|204355.7|204265.7|204366.9|204276.9|204276.5|204186.5|80
1732836900000|2024-11-28 23:35:00|204364.3|204274.3|204362|204272|204382.4|204292.4|204354|204264|39
1732837200000|2024-11-28 23:40:00|204367.5|204277.5|204368|204278|204378.4|204288.4|204352|204262|30
1732837500000|2024-11-28 23:45:00|204365.5|204275.5|204439.4|204349.4|204455.1|204365.1|204362.5|204272.5|51
1732837800000|2024-11-28 23:50:00|204441.3|204351.3|204545.4|204455.4|204552|204462|204439.3|204349.3|92
1732838100000|2024-11-28 23:55:00|204550.5|204460.5|204546|204456|204554|204464|204530.9|204440.9|24
1732838400000|2024-11-29 00:00:00|204553|204463|204557.6|204467.6|204582.8|204469|204483|204375.8|90
1732838700000|2024-11-29 00:05:00|204559.8|204469.8|204577|204426|204604.9|204514.9|204546.4|204422.1|78
1732839000000|2024-11-29 00:10:00|204583|204420|204565|204475|204620.6|204491.6|204562|204420|55
1732839300000|2024-11-29 00:15:00|204585.5|204495.5|204607|204517|204607|204517|204560.5|204443.4|58
1732839600000|2024-11-29 00:20:00|204598|204508|204607|204517|204622|204532|204581|204491|61
1732839900000|2024-11-29 00:25:00|204598|204508|204546|204389.7|204608.5|204518.5|204520.7|204388.3|103
1732840200000|2024-11-29 00:30:00|204549.3|204394.3|204541.7|204388.3|204552|204426.5|204508|204388.3|65
1732840500000|2024-11-29 00:35:00|204508.7|204418.7|204506.7|204416.7|204545.5|204455.5|204489|204388.3|204
1732840800000|2024-11-29 00:40:00|204506.4|204416.4|204581|204491|204631.3|204509.5|204506|204389|95
1732841100000|2024-11-29 00:45:00|204581.7|204491.7|204705|204524|204705|204595.3|204581.7|204491.7|270
1732841400000|2024-11-29 00:50:00|204698.8|204542.6|204674.3|204584.3|204703.3|204613.3|204620.7|204498|158
1732841700000|2024-11-29 00:55:00|204691|204601|204630.7|204540.7|204701.8|204611.8|204583.4|204493.4|189
1732842000000|2024-11-29 01:00:00|204632.4|204542.4|204627.2|204537.2|204679|204589|204607.7|204517.7|189
1732842300000|2024-11-29 01:05:00|204633.8|204543.8|204650.9|204560.9|204719.4|204645.4|204579.6|204463|220
1732842600000|2024-11-29 01:10:00|204663.1|204573.1|204582.3|204492.3|204663.1|204577.7|204558.4|204468.4|274
1732842900000|2024-11-29 01:15:00|204580.3|204490.3|204614.1|204524.1|204623.5|204533.5|204531.7|204441.7|245
1732843200000|2024-11-29 01:20:00|204615.2|204525.2|204494|204404|204618.5|204528.5|204454.4|204364.4|271
1732843500000|2024-11-29 01:25:00|204505.9|204415.9|204454.6|204364.6|204557|204467|204452.7|204362.7|156
1732843800000|2024-11-29 01:30:00|204463.6|204373.6|204588.9|204498.9|204599.7|204509.7|204387|204297|157
1732844100000|2024-11-29 01:35:00|204593.8|204503.8|204534.1|204444.1|204593.8|204503.8|204506.8|204416.8|201
1732844400000|2024-11-29 01:40:00|204533.9|204443.9|204611.7|204521.7|204651.4|204561.4|204519.9|204443.9|276
1732844700000|2024-11-29 01:45:00|204618.8|204528.8|204619.9|204529.9|204651.5|204581.8|204552.2|204462.2|242
1732845000000|2024-11-29 01:50:00|204628.6|204538.6|204629.3|204579.3|204673.3|204592.2|204599|204509|268
1732845300000|2024-11-29 01:55:00|204651|204561|204746.3|204656.3|204758.7|204668.7|204612.7|204522.7|420
1732845600000|2024-11-29 02:00:00|204745.6|204655.6|204700.7|204610.7|204769.3|204679.3|204683.2|204593.2|260
1732845900000|2024-11-29 02:05:00|204712.1|204622.1|204628.4|204538.4|204712.1|204622.1|204621.3|204531.3|244
1732846200000|2024-11-29 02:10:00|204628.6|204538.6|204577.7|204487.7|204642.8|204552.8|204570.1|204480.1|165
1732846500000|2024-11-29 02:15:00|204583.5|204493.5|204584.1|204494.1|204638.8|204548.8|204557.1|204467.1|173
1732846800000|2024-11-29 02:20:00|204590|204500|204546.2|204456.2|204623|204509.4|204525.4|204435.4|166
1732847100000|2024-11-29 02:25:00|204549.9|204459.9|204548.9|204458.9|204606.7|204516.7|204535.1|204445.1|133
1732847400000|2024-11-29 02:30:00|204555.2|204465.2|204533.9|204443.9|204580.1|204490.1|204522.3|204432.3|113
1732847700000|2024-11-29 02:35:00|204539.8|204449.8|204565.3|204475.3|204575.4|204485.4|204539.8|204449.8|64
1732848000000|2024-11-29 02:40:00|204555.9|204465.9|204556.2|204466.2|204576.8|204486.8|204540.3|204450.3|102
1732848300000|2024-11-29 02:45:00|204560.3|204470.3|204562.9|204472.9|204578|204488|204543.3|204453.3|111
1732848600000|2024-11-29 02:50:00|204566.2|204476.2|204521.9|204431.9|204580.1|204490.1|204499.6|204409.6|82
1732848900000|2024-11-29 02:55:00|204520.6|204430.6|204429.4|204339.4|204522.2|204432.2|204425.1|204335.1|187
1732849200000|2024-11-29 03:00:00|204428.9|204338.9|204463.7|204373.7|204475.4|204385.4|204415.6|204325.6|196
1732849500000|2024-11-29 03:05:00|204470.4|204380.4|204460.1|204370.1|204471|204381|204437.9|204347.9|108
1732849800000|2024-11-29 03:10:00|204464.5|204374.5|204477.8|204387.8|204482.5|204392.5|204461.1|204371.1|92
1732850100000|2024-11-29 03:15:00|204478.7|204388.7|204434.8|204344.8|204479|204389|204434.8|204344.8|33
1732850400000|2024-11-29 03:20:00|204436.3|204346.3|204425.1|204335.1|204453.3|204363.3|204406.2|204316.2|74
1732850700000|2024-11-29 03:25:00|204422.3|204332.3|204417.5|204327.5|204441.7|204351.7|204401.2|204311.2|49
1732851000000|2024-11-29 03:30:00|204414.3|204324.3|204509.3|204419.3|204567.7|204477.7|204378.5|204288.5|128
1732851300000|2024-11-29 03:35:00|204508.4|204418.4|204494.5|204404.5|204515.5|204446.4|204460.8|204370.8|115
1732851600000|2024-11-29 03:40:00|204496.5|204406.5|204411.9|204321.9|204584.8|204494.8|204393.7|204303.7|156
1732851900000|2024-11-29 03:45:00|204408.6|204318.6|204405.3|204315.3|204412.4|204322.4|204380.8|204290.8|229
1732852200000|2024-11-29 03:50:00|204412|204322|204392.9|204302.9|204419.5|204329.5|204390.4|204300.4|216
1732852500000|2024-11-29 03:55:00|204400.5|204310.5|204394.9|204304.9|204416.4|204326.4|204389.5|204299.5|132
1732852800000|2024-11-29 04:00:00|204395.8|204305.8|204328.3|204238.3|204404|204314|204322.4|204232.4|151
1732853100000|2024-11-29 04:05:00|204326.3|204236.3|204370.5|204280.5|204390.8|204300.8|204323.9|204233.9|51
1732853400000|2024-11-29 04:10:00|204368.5|204278.5|204359.4|204269.4|204414.9|204324.9|204352.4|204262.4|86
1732853700000|2024-11-29 04:15:00|204356.4|204266.4|204306|204216|204357.7|204269.4|204302.4|204212.4|111
1732854000000|2024-11-29 04:20:00|204305|204215|204309.2|204219.2|204329|204239|204296|204206|77
1732854300000|2024-11-29 04:25:00|204305|204215|204333.1|204243.1|204339.8|204249.8|204305|204215|132
1732854600000|2024-11-29 04:30:00|204329.7|204239.7|204393.7|204303.7|204393.7|204303.7|204322.7|204232.7|119
1732854900000|2024-11-29 04:35:00|204395|204305|204442.5|204352.5|204453.6|204363.6|204368.7|204278.7|115
1732855200000|2024-11-29 04:40:00|204442.2|204352.2|204404.5|204314.5|204490|204400|204404.5|204282|84
1732855500000|2024-11-29 04:45:00|204400.8|204310.8|204437.7|204347.7|204453.8|204363.8|204383|204293|42
1732855800000|2024-11-29 04:50:00|204437.2|204347.2|204438|204348|204447.8|204357.8|204434.5|204344.5|44
1732856100000|2024-11-29 04:55:00|204439.4|204349.4|204453.9|204363.9|204465.2|204375.2|204424.8|204334.8|51
1732856400000|2024-11-29 05:00:00|204451.2|204361.2|204439.7|204349.7|204454.6|204364.6|204380.9|204290.9|150
1732856700000|2024-11-29 05:05:00|204439.5|204349.5|204435.5|204345.5|204451.1|204361.1|204419|204329|86
1732857000000|2024-11-29 05:10:00|204444.9|204354.9|204444.6|204354.6|204493.2|204409.4|204433.3|204343.3|144
1732857300000|2024-11-29 05:15:00|204439.3|204349.3|204414.1|204324.1|204452.9|204362.9|204372.5|204282.5|154
1732857600000|2024-11-29 05:20:00|204415.1|204325.1|204401.3|204311.3|204432.4|204342.4|204395.1|204305.1|100
1732857900000|2024-11-29 05:25:00|204404.7|204314.7|204389.3|204299.3|204413.8|204323.8|204371.9|204281.9|107
1732858200000|2024-11-29 05:30:00|204390.8|204300.8|204430.3|204340.3|204440.5|204350.5|204380.7|204290.7|70
1732858500000|2024-11-29 05:35:00|204430.2|204340.2|204427.9|204337.9|204475.5|204385.5|204423.2|204333.2|76
1732858800000|2024-11-29 05:40:00|204427.6|204337.6|204423.5|204333.5|204432.8|204342.8|204383.6|204293.6|130
1732859100000|2024-11-29 05:45:00|204418.5|204328.5|204463.4|204373.4|204471.6|204381.6|204418.5|204328.5|87
1732859400000|2024-11-29 05:50:00|204468|204378|204468.1|204378.1|204482|204392|204445.5|204355.5|77
1732859700000|2024-11-29 05:55:00|204467.8|204377.8|204487.5|204397.5|204487.5|204397.5|204441.8|204351.8|52
1732860000000|2024-11-29 06:00:00|204520.9|204430.9|204496|204406|204522.7|204432.7|204485.1|204395.1|74
1732860300000|2024-11-29 06:05:00|204490.3|204400.3|204511|204421|204520.2|204430.2|204473.2|204383.2|95
1732860600000|2024-11-29 06:10:00|204510.7|204420.7|204477.7|204387.7|204553|204463|204475.4|204385.4|130
1732860900000|2024-11-29 06:15:00|204478|204388|204475|204385|204484.9|204394.9|204454.1|204364.1|140
1732861200000|2024-11-29 06:20:00|204473|204383|204434|204344|204473|204383|204422.1|204332.1|187
1732861500000|2024-11-29 06:25:00|204436.2|204346.2|204409.7|204319.7|204442.2|204370.2|204387.5|204297.5|292
1732861800000|2024-11-29 06:30:00|204412.7|204322.7|204393.6|204303.6|204418.5|204328.5|204341.7|204251.7|180
1732862100000|2024-11-29 06:35:00|204395|204305|204402.6|204312.6|204403.7|204313.7|204380.6|204290.6|69
1732862400000|2024-11-29 06:40:00|204400.8|204310.8|204389.8|204299.8|204408|204318|204382.6|204292.6|130
1732862700000|2024-11-29 06:45:00|204396.2|204306.2|204415.6|204325.6|204485.9|204395.9|204390|204300|283
1732863000000|2024-11-29 06:50:00|204417.2|204327.2|204450.2|204360.2|204480.5|204390.5|204408|204318|215
1732863300000|2024-11-29 06:55:00|204450|204360|204411.6|204321.6|204454.2|204364.2|204366.3|204276.3|136
1732863600000|2024-11-29 07:00:00|204409.6|204319.6|204471.2|204381.2|204534.7|204444.7|204399.2|204309.2|233
1732863900000|2024-11-29 07:05:00|204476.3|204386.3|204520.3|204430.3|204561.9|204471.9|204467.4|204377.4|183
1732864200000|2024-11-29 07:10:00|204525.7|204435.7|204609.4|204519.4|204622.7|204532.7|204525.7|204435.7|192
1732864500000|2024-11-29 07:15:00|204603.5|204513.5|204606.9|204516.9|204773.7|204683.7|204598.5|204508.5|384
1732864800000|2024-11-29 07:20:00|204605.8|204515.8|204566|204476|204645.1|204555.1|204509.8|204419.8|180
1732865100000|2024-11-29 07:25:00|204573.2|204483.2|204551.5|204461.5|204607|204517|204483.5|204393.5|390
1732865400000|2024-11-29 07:30:00|204552.2|204462.2|204619.2|204529.2|204771.2|204681.2|204533.2|204443.2|304
1732865700000|2024-11-29 07:35:00|204623.7|204533.7|204458.5|204368.5|204669.4|204579.4|204458.5|204368.5|154
1732866000000|2024-11-29 07:40:00|204463.8|204373.8|204513.1|204423.1|204521.5|204431.5|204383.2|204293.2|236
1732866300000|2024-11-29 07:45:00|204514.6|204424.6|204302.3|204212.3|204546|204456|204280.5|204203.1|410
1732866600000|2024-11-29 07:50:00|204302.4|204212.4|204352.5|204262.5|204360|204270|204208|204118|387
1732866900000|2024-11-29 07:55:00|204353.5|204263.5|204311.5|204221.5|204391.5|204301.5|204303.3|204213.3|345
1732867200000|2024-11-29 08:00:00|204308.4|204218.4|204293.4|204203.4|204358.7|204268.7|204272.6|204182.6|333
1732867500000|2024-11-29 08:05:00|204298.1|204208.1|204281|204191|204354.4|204264.4|204275.2|204185.2|236
1732867800000|2024-11-29 08:10:00|204289.1|204199.1|204365.5|204275.5|204424|204334|204283.3|204193.3|203
1732868100000|2024-11-29 08:15:00|204356.9|204266.9|204313.4|204223.4|204356.9|204266.9|204251.8|204161.8|237
1732868400000|2024-11-29 08:20:00|204313.1|204223.1|204243.6|204153.6|204362.5|204272.5|204236.9|204146.9|284
1732868700000|2024-11-29 08:25:00|204243.7|204153.7|204144.9|204054.9|204251.1|204161.1|204104.3|204019.1|457
1732869000000|2024-11-29 08:30:00|204140.9|204050.9|204066.4|204016.4|204144.8|204072.6|204046.7|203993.2|487
1732869300000|2024-11-29 08:35:00|204073|204023|203999.5|203909.5|204073|204023|203825.8|203735.8|526
1732869600000|2024-11-29 08:40:00|204003.4|203913.4|203962|203872|204061.1|203971.1|203945.1|203855.1|229
1732869900000|2024-11-29 08:45:00|203964.4|203874.4|203792.9|203702.9|204008.8|203918.8|203784.3|203694.3|396
1732870200000|2024-11-29 08:50:00|203787.3|203697.3|203809.9|203719.9|203833.1|203743.1|203742.5|203674.2|244
1732870500000|2024-11-29 08:55:00|203808|203718|204130.3|204040.3|204160.3|204070.3|203784.9|203694.9|430
1732870800000|2024-11-29 09:00:00|204130.7|204040.7|203932|203842|204171|204081|203928.9|203838.9|536
1732871100000|2024-11-29 09:05:00|203926.2|203836.2|204084.8|203994.8|204135.7|204045.7|203926.2|203836.2|440
1732871400000|2024-11-29 09:10:00|204084.7|203994.7|204119.9|204029.9|204154.6|204078.3|204043.5|203977.5|574
1732871700000|2024-11-29 09:15:00|204120.8|204030.8|204263.5|204173.5|204267.5|204177.5|204100.5|204010.5|426
1732872000000|2024-11-29 09:20:00|204263.9|204173.9|204115.9|204065.9|204263.9|204173.9|204100.2|204036.5|417
1732872300000|2024-11-29 09:25:00|204144.3|204054.3|204169.8|204079.8|204210.1|204120.1|204103.4|204013.4|282
1732872600000|2024-11-29 09:30:00|204171.6|204081.6|204225.9|204135.9|204236.9|204146.9|204104|204014|301
1732872900000|2024-11-29 09:35:00|204224.3|204134.3|204249.5|204159.5|204281.7|204213.4|204190.1|204100.1|495
1732873200000|2024-11-29 09:40:00|204249.9|204159.9|204220.3|204130.3|204322.2|204258.2|204219.5|204129.5|432
1732873500000|2024-11-29 09:45:00|204220.2|204130.2|204218|204128|204303.7|204213.7|204188|204112|376
1732873800000|2024-11-29 09:50:00|204219|204129|204295.2|204205.2|204312.9|204222.9|204187.5|204125.2|548
1732874100000|2024-11-29 09:55:00|204295.7|204205.7|204300.5|204210.5|204320|204230|204268.9|204178.9|446
1732874400000|2024-11-29 10:00:00|204295.1|204205.1|204444|204354|204447.4|204364|204261.7|204171.7|549
1732874700000|2024-11-29 10:05:00|204441.4|204351.4|204403.7|204313.7|204469.5|204379.5|204353.3|204263.3|406
1732875000000|2024-11-29 10:10:00|204423.2|204333.2|204355.6|204265.6|204483.8|204393.8|204353.7|204263.7|355
1732875300000|2024-11-29 10:15:00|204356.6|204266.6|204419.4|204329.4|204431.3|204341.3|204356.6|204266.6|345
1732875600000|2024-11-29 10:20:00|204416|204326|204420.6|204330.6|204433.9|204343.9|204286.4|204208.1|468
1732875900000|2024-11-29 10:25:00|204424.5|204334.5|204432.7|204342.7|204521.5|204431.5|204406.9|204316.9|428
1732876200000|2024-11-29 10:30:00|204433.7|204343.7|204367.2|204277.2|204529|204443.5|204357.5|204267.5|385
1732876500000|2024-11-29 10:35:00|204366.9|204276.9|204362.4|204272.4|204400.4|204316.7|204290.1|204200.1|450
1732876800000|2024-11-29 10:40:00|204365.8|204275.8|204480.4|204390.4|204536.5|204446.5|204365.8|204275.8|324
1732877100000|2024-11-29 10:45:00|204483.4|204393.4|204508.5|204418.5|204523.2|204433.2|204425.7|204335.7|385
1732877400000|2024-11-29 10:50:00|204519.5|204429.5|204516.2|204426.2|204524.6|204434.6|204444|204354|384
1732877700000|2024-11-29 10:55:00|204520.1|204430.1|204464.2|204374.2|204531.1|204441.1|204447.3|204357.3|318
1732878000000|2024-11-29 11:00:00|204464|204374|204504.4|204414.4|204577.6|204487.6|204451.2|204361.2|393
1732878300000|2024-11-29 11:05:00|204504.7|204414.7|204519.2|204429.2|204528.9|204451.5|204451|204381.2|306
1732878600000|2024-11-29 11:10:00|204519.8|204429.8|204392.4|204302.4|204524.5|204434.5|204346.8|204256.8|452
1732878900000|2024-11-29 11:15:00|204393.1|204303.1|204343.2|204253.2|204399.3|204309.3|204300.5|204210.5|368
1732879200000|2024-11-29 11:20:00|204344.8|204254.8|204350.6|204260.6|204435.9|204345.9|204325.6|204235.6|219
1732879500000|2024-11-29 11:25:00|204352.8|204262.8|204343.3|204253.3|204394.9|204304.9|204294.5|204204.5|233
1732879800000|2024-11-29 11:30:00|204337|204247|204226.5|204136.5|204350.1|204260.1|204207.2|204117.2|345
1732880100000|2024-11-29 11:35:00|204225.9|204135.9|204119.8|204029.8|204235.7|204145.7|204106.2|204016.2|416
1732880400000|2024-11-29 11:40:00|204118.8|204028.8|204107.4|204017.4|204148.7|204058.7|204093.7|204003.7|376
1732880700000|2024-11-29 11:45:00|204106|204016|203973.4|203883.4|204153.6|204063.6|203844.7|203762.7|394
1732881000000|2024-11-29 11:50:00|203974.6|203884.6|203979.7|203889.7|204014.8|203924.8|203832.5|203760|377
1732881300000|2024-11-29 11:55:00|203982.7|203892.7|204153.5|204103.5|204231.7|204173.2|203967.5|203877.5|463
1732881600000|2024-11-29 12:00:00|204154.9|204104.9|204097.5|204047.5|204285.5|204222.2|204081.5|204031.5|628
1732881900000|2024-11-29 12:05:00|204101.6|204051.6|203956.6|203906.6|204102.7|204051.6|203952.5|203902.5|609
1732882200000|2024-11-29 12:10:00|203949.5|203899.5|204005.5|203955.5|204096.4|204028.5|203949.5|203898.2|536
1732882500000|2024-11-29 12:15:00|204001.5|203951.5|204074.7|203984.7|204122.3|204052|203959.5|203894.9|598
1732882800000|2024-11-29 12:20:00|204075.6|203985.6|204074.6|203984.6|204119.2|204029.2|204021|203931|482
1732883100000|2024-11-29 12:25:00|204082.5|203992.5|204153.1|204103.1|204165.7|204115.7|204042|203952|395
1732883400000|2024-11-29 12:30:00|204155|204105|204195.5|204105.5|204411.9|204321.9|204137.2|204047.2|472
1732883700000|2024-11-29 12:35:00|204192.8|204102.8|204286.9|204236.9|204367|204292.7|204156|204102.1|521
1732884000000|2024-11-29 12:40:00|204287.4|204237.4|204113.4|204063.4|204294.2|204244.2|204107.5|204057.5|474
1732884300000|2024-11-29 12:45:00|204107.1|204057.1|203902.1|203852.1|204107.1|204057.1|203879.8|203829.8|601
1732884600000|2024-11-29 12:50:00|203901.6|203851.6|203909.5|203859.5|203971.8|203921.8|203828.3|203778.3|599
1732884900000|2024-11-29 12:55:00|203909.3|203859.3|203940.8|203890.8|203995.9|203945.9|203848.2|203798.2|655
1732885200000|2024-11-29 13:00:00|203952.8|203902.8|203903.7|203813.7|203955.3|203905.3|203786.9|203727|731
1732885500000|2024-11-29 13:05:00|203904.7|203814.7|203934.3|203884.3|204034.7|203979.1|203848.4|203777.3|529
1732885800000|2024-11-29 13:10:00|203934|203884|204102.7|204052.7|204183.8|204133.8|203930.6|203880.6|550
1732886100000|2024-11-29 13:15:00|204099.4|204049.4|204066.9|204016.9|204157|204107|204054.2|204004.2|488
1732886400000|2024-11-29 13:20:00|204074.3|204024.3|204103.7|204053.7|204117.6|204067.6|203979|203929|669
1732886700000|2024-11-29 13:25:00|204110|204060|204115.5|204065.5|204129.2|204079.2|204042.8|203992.8|460
1732887000000|2024-11-29 13:30:00|204112.6|204062.6|204155.8|204105.8|204202.7|204152.7|204104|204054|497
1732887300000|2024-11-29 13:35:00|204158.3|204108.3|204077.8|204027.8|204206|204156|204031.5|203981.5|673
1732887600000|2024-11-29 13:40:00|204080.3|204030.3|204069.8|204019.8|204122.1|204072.1|204036.7|203986.7|511
1732887900000|2024-11-29 13:45:00|204069|204019|203964.8|203914.8|204073.1|204023.1|203889.1|203839.1|562
1732888200000|2024-11-29 13:50:00|203955.8|203905.8|204105.2|204055.2|204201.5|204137.1|203955.8|203905.8|515
1732888500000|2024-11-29 13:55:00|204105.4|204055.4|204021.2|203971.2|204117.8|204067.8|204011|203961|465
1732888800000|2024-11-29 14:00:00|204028.4|203978.4|203881.5|203831.5|204130.7|204080.7|203847.6|203797.6|635
1732889100000|2024-11-29 14:05:00|203882.3|203832.3|203765|203715|203954.4|203904.4|203761.8|203711.8|573
1732889400000|2024-11-29 14:10:00|203767.7|203717.7|203983.5|203933.5|203993.2|203943.2|203741.8|203691.8|421
1732889700000|2024-11-29 14:15:00|203986.3|203936.3|203917.9|203867.9|204014.8|203964.8|203909.5|203859.5|423
1732890000000|2024-11-29 14:20:00|203908.5|203858.5|203709.3|203659.3|203937.4|203887.4|203697.8|203647.8|502
1732890300000|2024-11-29 14:25:00|203711.5|203661.5|203350.2|203300.2|203725.7|203675.7|203286.2|203236.2|581
1732890600000|2024-11-29 14:30:00|203345.3|203295.3|203423.7|203373.7|203455.5|203405.5|203282.1|203232.1|824
1732890900000|2024-11-29 14:35:00|203444.5|203354.5|203639.7|203589.7|203701.2|203651.2|203441.3|203351.3|761
1732891200000|2024-11-29 14:40:00|203644.2|203594.2|203619.9|203569.9|203731.8|203681.8|203573.2|203507.3|764
1732891500000|2024-11-29 14:45:00|203609.5|203559.5|203663.8|203613.8|203701.5|203651.5|203575.4|203513.3|785
1732891800000|2024-11-29 14:50:00|203665|203615|203596.8|203546.8|203667.2|203617.2|203545.3|203480.8|633
1732892100000|2024-11-29 14:55:00|203602.5|203552.5|203532.3|203482.3|203625.5|203575.5|203508.6|203454.4|699
1732892400000|2024-11-29 15:00:00|203530|203480|203420.2|203370.2|203584|203534|203403.1|203353.1|732
1732892700000|2024-11-29 15:05:00|203420.4|203370.4|203221.3|203171.3|203420.4|203370.4|203161.5|203111.5|673
1732893000000|2024-11-29 15:10:00|203218.5|203168.5|203307|203257|203375|203325|203164.6|203112.8|665
1732893300000|2024-11-29 15:15:00|203299.9|203249.9|203015.5|202965.5|203300.1|203250.1|202999.5|202949.5|720
1732893600000|2024-11-29 15:20:00|203012.1|202962.1|203070.4|203020.4|203072.5|203022.5|202909.6|202859.6|640
1732893900000|2024-11-29 15:25:00|203071.3|203021.3|202973.8|202923.8|203208.9|203158.9|202970|202920|666
1732894200000|2024-11-29 15:30:00|202966.4|202916.4|203021|202971|203037.8|202987.8|202909.4|202859.4|784
1732894500000|2024-11-29 15:35:00|203021.7|202971.7|202992.4|202942.4|203121.4|203061.1|202965.6|202915.6|628
1732894800000|2024-11-29 15:40:00|202992.5|202942.5|202946.7|202896.7|202997.5|202947.5|202648|202581.3|767
1732895100000|2024-11-29 15:45:00|202949|202899|202652.8|202602.8|202988|202925.3|202623.3|202573.3|772
1732895400000|2024-11-29 15:50:00|202650.5|202600.5|202804.5|202754.5|202804.5|202754.5|202522.4|202472.4|857
1732895700000|2024-11-29 15:55:00|202811.5|202761.5|202656.2|202606.2|202889.4|202839.4|202547.1|202497.1|922
1732896000000|2024-11-29 16:00:00|202658.2|202608.2|202854.5|202804.5|202983.8|202933.8|202587.9|202537.9|910
1732896300000|2024-11-29 16:05:00|202858.1|202808.1|202888.3|202838.3|203010.2|202960.2|202730.5|202680.5|784
1732896600000|2024-11-29 16:10:00|202891.6|202841.6|203057.8|203007.8|203079.6|203029.6|202879.3|202809.5|754
1732896900000|2024-11-29 16:15:00|203055.5|203005.5|202973.9|202923.9|203117.5|203056.4|202915.9|202865.9|747
1732897200000|2024-11-29 16:20:00|202970|202920|203234.2|203184.2|203236.3|203186.3|202969.8|202919.8|570
1732897500000|2024-11-29 16:25:00|203235.9|203185.9|203057|203007|203254.2|203190.6|202982.5|202932.5|436
1732897800000|2024-11-29 16:30:00|203082|202992|203121|203071|203151.5|203101.5|202963.5|202913.5|595
1732898100000|2024-11-29 16:35:00|203121.3|203071.3|203166.9|203116.9|203252.2|203202.2|203029.8|202960.5|509
1732898400000|2024-11-29 16:40:00|203169.5|203119.5|203081.4|202991.4|203185.4|203135.4|203009.3|202953.8|502
1732898700000|2024-11-29 16:45:00|203079.2|202989.2|203214.8|203164.8|203243.6|203193.6|203078.2|202988.2|467
1732899000000|2024-11-29 16:50:00|203219.6|203169.6|203241.6|203191.6|203289.4|203239.4|203174.4|203124.4|336
1732899300000|2024-11-29 16:55:00|203241.5|203191.5|203217.9|203167.9|203258.2|203208.2|203208|203152.2|424
1732899600000|2024-11-29 17:00:00|203229|203179|203266.5|203216.5|203268.3|203218.3|203204.3|203154.3|421
1732899900000|2024-11-29 17:05:00|203267.4|203217.4|203267.3|203217.3|203400.3|203350.3|203244.9|203194.9|541
1732900200000|2024-11-29 17:10:00|203278.2|203228.2|203362.7|203312.7|203373.7|203323.7|203242.9|203192.9|426
1732900500000|2024-11-29 17:15:00|203368.6|203318.6|203349.7|203299.7|203386.7|203336.7|203238.4|203188.4|427
1732900800000|2024-11-29 17:20:00|203350.1|203300.1|203453.2|203363.2|203702.3|203612.3|203255.9|203205.9|381
1732901100000|2024-11-29 17:25:00|203448.1|203358.1|203166.8|203116.8|203466.5|203393.2|203142.8|203092.8|480
1732901400000|2024-11-29 17:30:00|203166.3|203116.3|203063.6|203013.6|203248.5|203198.5|203047.4|202997.4|500
1732901700000|2024-11-29 17:35:00|203060.4|203010.4|203001.3|202951.3|203083|203033|202950.1|202900.1|392
1732902000000|2024-11-29 17:40:00|203004.1|202954.1|202932.4|202842.4|203042.2|202960.3|202915.7|202841.3|341
1732902300000|2024-11-29 17:45:00|202932.7|202842.7|202752.2|202662.2|202932.7|202842.7|202709.1|202619.1|538
1732902600000|2024-11-29 17:50:00|202749.5|202659.5|202856.6|202806.6|202955.5|202905.5|202748.4|202658.4|527
1732902900000|2024-11-29 17:55:00|202858.9|202808.9|202988.7|202938.7|203023.2|202973.2|202798.7|202748.7|542
1732903200000|2024-11-29 18:00:00|202994|202944|202906.3|202856.3|202994.6|202944.6|202849.9|202799.9|443
1732903500000|2024-11-29 18:05:00|202903.8|202853.8|202924.9|202874.9|203013.5|202963.5|202893.8|202843.8|357
1732903800000|2024-11-29 18:10:00|202929.1|202879.1|202928.1|202838.1|202944.4|202882.2|202838.5|202767.2|233
1732904100000|2024-11-29 18:15:00|202922.5|202832.5|202843.4|202753.4|202982.2|202892.2|202796.5|202706.5|369
1732904400000|2024-11-29 18:20:00|202841|202751|203043.9|202953.9|203052|202990.5|202711.4|202621.4|376
1732904700000|2024-11-29 18:25:00|203054.6|202964.6|202969.8|202919.8|203062.7|202991.2|202963|202909.3|342
1732905000000|2024-11-29 18:30:00|202972.9|202922.9|203029.4|202939.4|203058.5|202996.7|202913.8|202854.8|404
1732905300000|2024-11-29 18:35:00|203028.9|202938.9|203110|203020|203116.5|203026.5|203013.8|202923.8|180
1732905600000|2024-11-29 18:40:00|203110.5|203020.5|203215|203165|203221|203165.3|203071.4|203012.2|259
1732905900000|2024-11-29 18:45:00|203218.5|203168.5|203404.5|203314.5|203416.4|203326.4|203126.7|203036.7|412
1732906200000|2024-11-29 18:50:00|203406.1|203316.1|203482.5|203392.5|203582.3|203512|203404.5|203314.5|250
1732906500000|2024-11-29 18:55:00|203489.3|203399.3|203409.1|203319.1|203502.2|203412.2|203330.2|203240.2|334
1732906800000|2024-11-29 19:00:00|203413.2|203323.2|203380.3|203290.3|203427.7|203337.7|203365.3|203275.3|184
1732907100000|2024-11-29 19:05:00|203382.6|203292.6|203382.2|203292.2|203452.7|203362.7|203295.2|203226.5|272
1732907400000|2024-11-29 19:10:00|203386.9|203296.9|203445|203355|203463.6|203373.6|203378.4|203288.4|215
1732907700000|2024-11-29 19:15:00|203449.3|203359.3|203427.8|203377.8|203493.5|203428.3|203413.6|203331|204
1732908000000|2024-11-29 19:20:00|203437.1|203387.1|203540.9|203490.9|203570.8|203505.1|203383.4|203333.4|347
1732908300000|2024-11-29 19:25:00|203551.3|203501.3|203585|203535|203607.5|203547|203517.3|203467.3|226
1732908600000|2024-11-29 19:30:00|203589|203539|203558.5|203508.5|203610.2|203541.3|203536.5|203486.5|173
1732908900000|2024-11-29 19:35:00|203554.2|203504.2|203504.5|203414.5|203578|203506.1|203490.3|203414.5|302
1732909200000|2024-11-29 19:40:00|203509.5|203419.5|203435.1|203385.1|203525|203460.4|203401.2|203334.3|517
1732909500000|2024-11-29 19:45:00|203435.3|203385.3|203553.5|203463.5|203612.8|203562.8|203423.5|203352.2|279
1732909800000|2024-11-29 19:50:00|203559.2|203469.2|203556.2|203466.2|203583.2|203513.3|203525.8|203462.5|188
1732910100000|2024-11-29 19:55:00|203556.5|203466.5|203523.9|203473.9|203566.5|203504.1|203514.9|203456.9|123
1732910400000|2024-11-29 20:00:00|203524.2|203474.2|203604.6|203514.6|203660.3|203570.3|203524.2|203474.2|111
1732910700000|2024-11-29 20:05:00|203603.9|203513.9|203624.5|203534.5|203624.5|203534.5|203574.6|203484.6|135
1732911000000|2024-11-29 20:10:00|203618.7|203528.7|203679|203589|203679|203589|203603.8|203513.8|81
1732911300000|2024-11-29 20:15:00|203682.5|203592.5|203727|203637|203801|203684.6|203655.9|203565.9|82
1732911600000|2024-11-29 20:20:00|203727.1|203637.1|203646.2|203556.2|203755|203665|203646.2|203556.2|144
1732911900000|2024-11-29 20:25:00|203650.6|203560.6|203656.9|203566.9|203680.3|203590.3|203645.7|203555.7|120
1732912200000|2024-11-29 20:30:00|203653.6|203563.6|203513.3|203423.3|203744|203643.1|203421.3|203302.5|194
1732912500000|2024-11-29 20:35:00|203517.5|203427.5|203583.4|203493.4|203617|203520.3|203494.7|203395|134
1732912800000|2024-11-29 20:40:00|203588.2|203498.2|203649.7|203559.7|203737.1|203647.1|203588.2|203498.2|288
1732913100000|2024-11-29 20:45:00|203649.9|203559.9|203639.5|203549.5|203712.7|203622.7|203602.7|203512.7|111
1732913400000|2024-11-29 20:50:00|203645.5|203555.5|203666.7|203576.7|203721|203602.1|203632.4|203526|312
1732913700000|2024-11-29 20:55:00|203671.6|203581.6|203668.9|203578.9|203721|203590.6|203651.5|203526|362
1732914000000|2024-11-29 21:00:00|203666.1|203576.1|203728.3|203638.3|203732.6|203642.6|203657.4|203567.4|545
1732914300000|2024-11-29 21:05:00|203716.3|203626.3|203662.9|203572.9|203802.2|203654|203661.2|203516.8|634
1732914600000|2024-11-29 21:10:00|203664.4|203574.4|203825.2|203588.3|203848.2|203669.3|203663|203517.3|679
1732914900000|2024-11-29 21:15:00|203730.7|203640.7|203846.7|203756.7|203853.8|203763.8|203723.3|203573.5|221
1732915200000|2024-11-29 21:20:00|203849.5|203759.5|204004.1|203914.1|204007.6|203917.6|203844.5|203754.5|97
1732915500000|2024-11-29 21:25:00|204005.4|203915.4|203928.6|203838.6|204283.7|203973.7|203872.8|203782.8|242
1732915800000|2024-11-29 21:30:00|203929.6|203839.6|203836.6|203746.6|203929.6|203839.6|203819.4|203729.4|63
1732916100000|2024-11-29 21:35:00|203837|203747|203861.6|203771.6|203871.2|203781.2|203822|203732|108
1732916400000|2024-11-29 21:40:00|203863|203773|203877.5|203787.5|203946|203856|203860.9|203770.9|24
1732916700000|2024-11-29 21:45:00|203875.4|203785.4|203893.8|203620.7|203949.2|203846.5|203850.8|203614.4|46
1732917000000|2024-11-29 21:50:00|203894.3|203617.7|203870|203780|203900.8|203780|203862.5|203616.9|30
1732917300000|2024-11-29 21:55:00|203904.5|203682.9|203892.7|203650.6|203904.5|203682.9|203891.5|203633.8|8
1733086800000|2024-12-01 21:00:00|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|204435.5|204085.5|1
1733088600000|2024-12-01 21:30:00|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|1
1733090700000|2024-12-01 22:05:00|203927.8|203572.8|203905|203595|203927.8|203595|203905|203571.1|6
1733091000000|2024-12-01 22:10:00|203871.4|203561.4|203905|203595|203905.3|203595.3|203871.4|203561.4|6
1733094000000|2024-12-01 23:00:00|203908|203598|203905.7|203595.7|203910.7|203600.7|203905.7|203595.7|14
1733094300000|2024-12-01 23:05:00|203907.1|203597.1|203920.4|203610.4|203957.7|203647.7|203885.8|203575.8|52
1733094600000|2024-12-01 23:10:00|203920.9|203610.9|204010.3|203742.3|204078.2|203768.2|203872.9|203562.9|195
1733094900000|2024-12-01 23:15:00|204014|203728.7|204120.1|203810.1|204128.1|203844|204011|203723.7|138
1733095200000|2024-12-01 23:20:00|204120|203810|204161|203868.3|204162.3|203892|204102.5|203809.3|62
1733095500000|2024-12-01 23:25:00|204161.8|203870.3|204182.6|203997.7|204215.3|204041.5|204065.3|203830.7|157
1733095800000|2024-12-01 23:30:00|204182.2|203998.9|204029|203872.9|204187.3|204051.2|204010.2|203838.5|277
1733096100000|2024-12-01 23:35:00|204034.2|203875.8|204035.9|203863.5|204094|203930.2|204020.2|203825|64
1733096400000|2024-12-01 23:40:00|204031.3|203858.9|203909.5|203757.1|204035|203871|203834.9|203728.4|163
1733096700000|2024-12-01 23:45:00|203880|203758.9|203851.6|203761.6|203925|203797|203847.2|203715.3|136
1733097000000|2024-12-01 23:50:00|203856.6|203766.6|203885|203795|203917|203795|203856.6|203731.5|83
1733097300000|2024-12-01 23:55:00|203886.8|203796.8|203883|203793|203916.6|203816.5|203881.6|203744.9|68
1733097600000|2024-12-02 00:00:00|203898.7|203808.7|204149|203910.7|204149|203948.9|203879.2|203724.2|145
1733097900000|2024-12-02 00:05:00|204160.3|203917.3|204205.5|204020.6|204223.8|204033.7|204105|203895|194
1733098200000|2024-12-02 00:10:00|204200.5|204020.8|204131.4|203937.1|204209|204020.8|204124.9|203904.5|175
1733098500000|2024-12-02 00:15:00|204143.5|203906|204158|203967.5|204179|204005.2|204127|203906|246
1733098800000|2024-12-02 00:20:00|204158.3|203985.6|204160.5|204070.5|204206|204077.5|204151.4|203969|130
1733099100000|2024-12-02 00:25:00|204159.9|204069.9|204173.2|204083.2|204209.9|204089.6|204137.9|203990|196
1733099400000|2024-12-02 00:30:00|204173.8|204083.8|204176.1|204086.1|204216|204104.2|204165.6|204015.4|169
1733099700000|2024-12-02 00:35:00|204180.9|204090.9|204189.1|204099.1|204192|204102|204175.3|204085.3|31
1733100000000|2024-12-02 00:40:00|204185.8|204095.8|204202.3|204112.3|204223.2|204133.2|204183.5|204093.5|63
1733100300000|2024-12-02 00:45:00|204201.5|204111.5|204195.9|204105.9|204214|204124|204191.3|204101.3|206
1733100600000|2024-12-02 00:50:00|204195.4|204105.4|204294.4|204204.4|204310.1|204220.1|204168|204078|395
1733100900000|2024-12-02 00:55:00|204285.9|204195.9|204304.2|204214.2|204400.4|204258.2|204285.9|204186.7|228
1733101200000|2024-12-02 01:00:00|204300.7|204210.7|204382.7|204292.7|204391.5|204301.5|204275.5|204185.5|374
1733101500000|2024-12-02 01:05:00|204385.5|204295.5|204436.5|204346.5|204478.1|204388.1|204346.9|204256.9|275
1733101800000|2024-12-02 01:10:00|204439.5|204349.5|204447.4|204357.4|204491.1|204401.1|204361.6|204271.6|262
1733102100000|2024-12-02 01:15:00|204451.3|204361.3|204504.4|204414.4|204530.7|204440.7|204423.3|204333.3|330
1733102400000|2024-12-02 01:20:00|204487.9|204397.9|204326.7|204236.7|204510.2|204420.2|204305.1|204193.2|563
1733102700000|2024-12-02 01:25:00|204326.9|204236.9|204386|204296|204392.7|204302.7|204314.8|204224.8|576
1733103000000|2024-12-02 01:30:00|204389.3|204299.3|204374|204284|204407.6|204317.6|204335.9|204245.9|250
1733103300000|2024-12-02 01:35:00|204368.4|204278.4|204408.3|204318.3|204425.5|204335.5|204318.5|204228.5|444
1733103600000|2024-12-02 01:40:00|204406.4|204316.4|204399.7|204309.7|204428.7|204338.7|204384.7|204294.7|225
1733103900000|2024-12-02 01:45:00|204397.3|204307.3|204468|204378|204474.4|204384.4|204354.9|204264.9|298
1733104200000|2024-12-02 01:50:00|204470.3|204380.3|204386.2|204296.2|204513.4|204423.4|204341.7|204251.7|416
1733104500000|2024-12-02 01:55:00|204385.2|204295.2|204424.6|204334.6|204461.3|204371.3|204384.2|204294.2|345
1733104800000|2024-12-02 02:00:00|204427.4|204337.4|204491.4|204401.4|204505.5|204415.5|204427.3|204337.3|214
1733105100000|2024-12-02 02:05:00|204495|204405|204517.8|204427.8|204526.4|204436.4|204485.3|204395.3|215
1733105400000|2024-12-02 02:10:00|204522.3|204432.3|204572|204482|204583.6|204493.6|204454.8|204364.8|304
1733105700000|2024-12-02 02:15:00|204575.3|204485.3|204582.3|204492.3|204631.2|204541.2|204553.7|204463.7|403
1733106000000|2024-12-02 02:20:00|204583.3|204493.3|204625.7|204535.7|204643.3|204553.3|204571.8|204481.8|396
1733106300000|2024-12-02 02:25:00|204626.7|204536.7|204598.4|204508.4|204646.9|204556.9|204578.9|204488.9|174
1733106600000|2024-12-02 02:30:00|204597.2|204507.2|204587.2|204497.2|204611.2|204521.2|204559.3|204469.3|171
1733106900000|2024-12-02 02:35:00|204585.8|204495.8|204599.9|204509.9|204617.8|204527.8|204577.7|204487.7|168
1733107200000|2024-12-02 02:40:00|204600.2|204510.2|204592.5|204502.5|204608.1|204518.1|204583.3|204493.3|64
1733107500000|2024-12-02 02:45:00|204588.8|204498.8|204600.9|204510.9|204605.1|204515.1|204571.9|204481.9|109
1733107800000|2024-12-02 02:50:00|204601.5|204511.5|204583.5|204493.5|204608.1|204518.1|204578.4|204488.4|112
1733108100000|2024-12-02 02:55:00|204585.2|204495.2|204586.1|204496.1|204599.8|204509.8|204578.5|204488.5|107
1733108400000|2024-12-02 03:00:00|204585.1|204495.1|204589.5|204499.5|204616.5|204526.5|204565|204475|117
1733108700000|2024-12-02 03:05:00|204585.5|204495.5|204587.1|204497.1|204606.5|204516.5|204577.1|204487.1|84
1733109000000|2024-12-02 03:10:00|204582|204492|204594.6|204504.6|204614.3|204524.3|204570.8|204480.8|94
1733109300000|2024-12-02 03:15:00|204590.6|204500.6|204503.4|204413.4|204590.6|204500.6|204492.5|204402.5|236
1733109600000|2024-12-02 03:20:00|204503.7|204413.7|204508.2|204418.2|204553.8|204463.8|204486.1|204396.1|240
1733109900000|2024-12-02 03:25:00|204508.3|204418.3|204500.8|204410.8|204515.6|204425.6|204484.4|204394.4|240
1733110200000|2024-12-02 03:30:00|204502.8|204412.8|204436.5|204346.5|204505.5|204415.5|204423.7|204333.7|166
1733110500000|2024-12-02 03:35:00|204441|204351|204412.8|204322.8|204451.4|204361.4|204402|204312|164
1733110800000|2024-12-02 03:40:00|204410|204320|204382.3|204292.3|204430.9|204340.9|204370.1|204280.1|188
1733111100000|2024-12-02 03:45:00|204383.9|204293.9|204377.3|204287.3|204401.3|204311.3|204374.8|204284.8|147
1733111400000|2024-12-02 03:50:00|204378.1|204288.1|204401.4|204311.4|204409.8|204319.8|204374.3|204284.3|84
1733111700000|2024-12-02 03:55:00|204404.3|204314.3|204474|204384|204492|204402|204404.3|204314.3|116
1733112000000|2024-12-02 04:00:00|204479|204389|204485.6|204395.6|204532.3|204442.3|204456.6|204366.6|176
1733112300000|2024-12-02 04:05:00|204488.4|204398.4|204503.2|204413.2|204533.3|204443.3|204478|204388|87
1733112600000|2024-12-02 04:10:00|204508.2|204418.2|204464.3|204374.3|204516.5|204426.5|204439.4|204349.4|126
1733112900000|2024-12-02 04:15:00|204464.2|204374.2|204469|204379|204490.4|204400.4|204449.3|204359.3|38
1733113200000|2024-12-02 04:20:00|204469.8|204379.8|204465|204375|204501|204411|204465|204375|43
1733113500000|2024-12-02 04:25:00|204464.3|204374.3|204396.6|204306.6|204465|204375|204376.4|204286.4|81
1733113800000|2024-12-02 04:30:00|204397|204307|204402|204312|204408|204318|204380.3|204290.3|65
1733114100000|2024-12-02 04:35:00|204401|204311|204432|204342|204432|204342|204389.6|204299.6|36
1733114400000|2024-12-02 04:40:00|204429.5|204339.5|204445.4|204355.4|204446|204356|204400.2|204310.2|56
1733114700000|2024-12-02 04:45:00|204444.6|204354.6|204549.9|204459.9|204553.3|204463.3|204442|204352|95
1733115000000|2024-12-02 04:50:00|204550.5|204460.5|204562.3|204472.3|204562.3|204472.3|204495.9|204405.9|129
1733115300000|2024-12-02 04:55:00|204564.1|204474.1|204517.3|204427.3|204564.1|204474.1|204503.4|204413.4|78
1733115600000|2024-12-02 05:00:00|204518|204428|204554|204464|204558|204468|204515.8|204425.8|77
1733115900000|2024-12-02 05:05:00|204552.7|204462.7|204551.1|204461.1|204581.2|204491.2|204523.2|204433.2|104
1733116200000|2024-12-02 05:10:00|204550|204460|204480.4|204390.4|204563.4|204473.4|204450.5|204360.5|225
1733116500000|2024-12-02 05:15:00|204484.6|204394.6|204568.7|204478.7|204576.6|204486.6|204478.1|204388.1|212
1733116800000|2024-12-02 05:20:00|204575.3|204485.3|204541.9|204451.9|204644|204541.3|204519.8|204429.8|137
1733117100000|2024-12-02 05:25:00|204538.7|204448.7|204505.8|204415.8|204572.5|204482.5|204505.5|204415.5|164
1733117400000|2024-12-02 05:30:00|204502.5|204412.5|204510.2|204420.2|204526.1|204436.1|204440.6|204350.6|203
1733117700000|2024-12-02 05:35:00|204513.5|204423.5|204430.9|204340.9|204526.1|204436.1|204427.8|204337.8|164
1733118000000|2024-12-02 05:40:00|204429.2|204339.2|204407.9|204317.9|204456.8|204366.8|204399.2|204309.2|142
1733118300000|2024-12-02 05:45:00|204409|204319|204390.8|204300.8|204427.4|204337.4|204380.3|204290.3|135
1733118600000|2024-12-02 05:50:00|204389.5|204299.5|204458.6|204368.6|204473.4|204383.4|204378.2|204288.2|555
1733118900000|2024-12-02 05:55:00|204453.8|204363.8|204499.4|204409.4|204526.5|204436.5|204443.2|204353.2|422
1733119200000|2024-12-02 06:00:00|204523|204433|204487.9|204397.9|204533.3|204443.3|204478|204388|580
1733119500000|2024-12-02 06:05:00|204487.6|204397.6|204418.2|204328.2|204495.6|204405.6|204411.2|204321.2|477
1733119800000|2024-12-02 06:10:00|204416.9|204326.9|204423.3|204333.3|204439.5|204349.5|204396.4|204306.4|462
1733120100000|2024-12-02 06:15:00|204424|204334|204448.8|204358.8|204466.4|204376.4|204410.7|204320.7|411
1733120400000|2024-12-02 06:20:00|204438|204348|204455.5|204365.5|204516.6|204426.6|204431.9|204341.9|550
1733120700000|2024-12-02 06:25:00|204454.4|204364.4|204414.9|204324.9|204472.1|204382.1|204392.8|204302.8|668
1733121000000|2024-12-02 06:30:00|204425.2|204335.2|204385.4|204295.4|204475.1|204385.1|204380.3|204290.3|614
1733121300000|2024-12-02 06:35:00|204386.1|204296.1|204282.4|204192.4|204420.2|204330.2|204274.5|204184.5|665
1733121600000|2024-12-02 06:40:00|204281.1|204191.1|204283.8|204193.8|204310.3|204220.3|204271|204181|373
1733121900000|2024-12-02 06:45:00|204278.9|204188.9|204222.7|204132.7|204279.1|204189.1|204177.1|204059.5|572
1733122200000|2024-12-02 06:50:00|204223.3|204133.3|204159.5|204069.5|204243.4|204153.4|204145.2|204055.2|787
1733122500000|2024-12-02 06:55:00|204156.5|204066.5|204114.3|204024.3|204192|204102|203976.4|203886.4|653
1733122800000|2024-12-02 07:00:00|204120.6|204030.6|204235.4|204145.4|204273.9|204183.9|204120.6|204030.6|698
1733123100000|2024-12-02 07:05:00|204235.6|204145.6|204456.3|204295.8|204538.2|204411.5|204235.6|204145.6|759
1733123400000|2024-12-02 07:10:00|204462|204301.9|204610.7|204520.7|204686.2|204590.8|204415.9|204291.9|688
1733123700000|2024-12-02 07:15:00|204610.9|204520.9|204559.3|204469.3|204741.6|204651.6|204543.6|204453.6|646
1733124000000|2024-12-02 07:20:00|204559.2|204469.2|204552.3|204462.3|204620.3|204530.3|204499.1|204404.4|517
1733124300000|2024-12-02 07:25:00|204551.7|204461.7|204512|204422|204617.8|204527.8|204505.8|204415.8|556
1733124600000|2024-12-02 07:30:00|204509.9|204419.9|204560.7|204470.7|204596|204506|204435.9|204345.9|630
1733124900000|2024-12-02 07:35:00|204560.6|204470.6|204633.9|204543.9|204687.3|204597.3|204536.4|204446.4|637
1733125200000|2024-12-02 07:40:00|204634|204544|204752.9|204662.9|204763.8|204673.8|204590.7|204500.7|663
1733125500000|2024-12-02 07:45:00|204753.4|204663.4|204795.7|204705.7|204810.7|204720.7|204684.4|204594.4|742
1733125800000|2024-12-02 07:50:00|204796.4|204706.4|204766|204676|204817.3|204727.3|204759.7|204669.7|473
1733126100000|2024-12-02 07:55:00|204765.7|204675.7|204886.2|204796.2|204893.4|204803.4|204765.3|204675.3|336
1733126400000|2024-12-02 08:00:00|204884.1|204794.1|204988.4|204898.4|204999.8|204909.8|204793.5|204703.5|663
1733126700000|2024-12-02 08:05:00|204975.6|204885.6|204798.3|204708.3|205050.8|204960.8|204782.4|204692.4|645
1733127000000|2024-12-02 08:10:00|204795.7|204705.7|204719.9|204629.9|204846.2|204756.2|204704.9|204614.9|594
1733127300000|2024-12-02 08:15:00|204725.7|204635.7|204818.3|204728.3|204882.9|204792.9|204709|204619|737
1733127600000|2024-12-02 08:20:00|204826.4|204736.4|204794.7|204704.7|205006.8|204916.8|204781.5|204691.5|619
1733127900000|2024-12-02 08:25:00|204792|204702|204866.9|204776.9|204887|204797|204698.7|204608.7|542
1733128200000|2024-12-02 08:30:00|204867.9|204777.9|204981.5|204891.5|205015.4|204925.4|204821.3|204731.3|612
1733128500000|2024-12-02 08:35:00|204981|204891|205061.8|204971.8|205067.7|204977.7|204919.6|204829.6|654
1733128800000|2024-12-02 08:40:00|205061.7|204971.7|204666.8|204576.8|205065.1|204975.1|204657|204567|657
1733129100000|2024-12-02 08:45:00|204663.6|204573.6|204595.2|204505.2|204716.8|204626.8|204586.4|204496.4|636
1733129400000|2024-12-02 08:50:00|204594|204504|204605.7|204515.7|204649.1|204559.1|204570.1|204480.1|544
1733129700000|2024-12-02 08:55:00|204604|204514|204574.2|204484.2|204605.7|204515.7|204468.5|204378.5|645
1733130000000|2024-12-02 09:00:00|204570.7|204480.7|204400.3|204310.3|204572.9|204482.9|204368|204278|694
1733130300000|2024-12-02 09:05:00|204389.8|204299.8|204340.4|204250.4|204455.9|204365.9|204336.8|204246.8|680
1733130600000|2024-12-02 09:10:00|204340.2|204250.2|204353.5|204263.5|204405.8|204315.8|204318.4|204228.4|571
1733130900000|2024-12-02 09:15:00|204339.8|204249.8|204260|204170|204364.2|204274.2|204214.3|204124.3|612
1733131200000|2024-12-02 09:20:00|204259.8|204169.8|204330.2|204240.2|204334.2|204244.2|204191.9|204101.9|654
1733131500000|2024-12-02 09:25:00|204330.4|204240.4|204257.3|204167.3|204331.7|204241.7|204231.6|204141.6|699
1733131800000|2024-12-02 09:30:00|204261.1|204171.1|204195|204105|204271.6|204181.6|204174.1|204084.1|479
1733132100000|2024-12-02 09:35:00|204197|204107|204310|204220|204339.2|204249.2|204174.4|204084.4|598
1733132400000|2024-12-02 09:40:00|204307.2|204217.2|204341.3|204251.3|204401.2|204311.2|204302.6|204212.6|498
1733132700000|2024-12-02 09:45:00|204343|204253|204421.6|204331.6|204424.9|204334.9|204298|204208|761
1733133000000|2024-12-02 09:50:00|204425.1|204335.1|204264.7|204174.7|204439|204349|204240.6|204150.6|720
1733133300000|2024-12-02 09:55:00|204264.6|204174.6|204320.1|204230.1|204356.7|204266.7|204213|204123|529
1733133600000|2024-12-02 10:00:00|204321.6|204231.6|204326.2|204236.2|204429.7|204339.7|204300|204210|615
1733133900000|2024-12-02 10:05:00|204325|204235|204323|204233|204337.7|204247.7|204204.2|204114.2|665
1733134200000|2024-12-02 10:10:00|204309.6|204219.6|204394.9|204304.9|204417.5|204327.5|204266.3|204176.3|640
1733134500000|2024-12-02 10:15:00|204412.1|204322.1|204374.8|204284.8|204416.5|204326.5|204254.3|204164.3|722
1733134800000|2024-12-02 10:20:00|204372.5|204282.5|204222.9|204132.9|204379.9|204289.9|204195.9|204105.9|656
1733135100000|2024-12-02 10:25:00|204224.3|204134.3|204185.7|204095.7|204272|204182|204136.8|204086.6|481
1733135400000|2024-12-02 10:30:00|204184.3|204094.3|204356.5|204266.5|204397.2|204307.2|204165|204075|592
1733135700000|2024-12-02 10:35:00|204356.9|204266.9|204440.7|204350.7|204489.1|204399.1|204301.9|204211.9|637
1733136000000|2024-12-02 10:40:00|204440.6|204350.6|204396.5|204306.5|204448.4|204358.4|204364.3|204274.3|402
1733136300000|2024-12-02 10:45:00|204396.4|204306.4|204312.7|204222.7|204396.4|204306.4|204252.9|204162.9|639
1733136600000|2024-12-02 10:50:00|204312.9|204222.9|204356.9|204266.9|204429.3|204339.3|204309.8|204219.8|614
1733136900000|2024-12-02 10:55:00|204362.5|204272.5|204409.1|204319.1|204421.7|204331.7|204322.1|204232.1|659
1733137200000|2024-12-02 11:00:00|204416.8|204326.8|204384.8|204294.8|204441.4|204351.4|204361.3|204271.3|540
1733137500000|2024-12-02 11:05:00|204385.1|204295.1|204550.1|204460.1|204553.6|204463.6|204382.4|204292.4|555
1733137800000|2024-12-02 11:10:00|204550.5|204460.5|204588.2|204498.2|204641.1|204551.1|204514.9|204424.9|570
1733138100000|2024-12-02 11:15:00|204590|204500|204625.8|204535.8|204667.8|204577.8|204556|204466|332
1733138400000|2024-12-02 11:20:00|204623.5|204533.5|204657.1|204567.1|204696.2|204606.2|204520.2|204430.2|460
1733138700000|2024-12-02 11:25:00|204652.3|204562.3|204721|204631|204753.8|204663.8|204593.9|204503.9|616
1733139000000|2024-12-02 11:30:00|204722.9|204632.9|204699.4|204609.4|204791.3|204701.3|204689.4|204599.4|507
1733139300000|2024-12-02 11:35:00|204698.4|204608.4|204798.8|204748.8|204813.4|204752.7|204685.9|204595.9|506
1733139600000|2024-12-02 11:40:00|204797.6|204747.6|204738.3|204648.3|204819.8|204749.2|204730.2|204640.2|439
1733139900000|2024-12-02 11:45:00|204736.7|204646.7|204782.3|204692.3|204825|204735|204722.8|204632.8|522
1733140200000|2024-12-02 11:50:00|204783.9|204693.9|204721.9|204631.9|204864.5|204786.5|204705.8|204615.8|633
1733140500000|2024-12-02 11:55:00|204721.8|204631.8|204635.9|204585.9|204728.3|204638.3|204573.8|204501.5|649
1733140800000|2024-12-02 12:00:00|204648.4|204558.4|205006.2|204916.2|205018.4|204928.4|204494.4|204423.3|914
1733141100000|2024-12-02 12:05:00|205005.4|204915.4|204793.9|204703.9|205042.6|204952.6|204782.9|204692.9|812
1733141400000|2024-12-02 12:10:00|204792.1|204702.1|204733.4|204643.4|204818.6|204728.6|204583.1|204493.1|934
1733141700000|2024-12-02 12:15:00|204733.7|204643.7|204901.4|204811.4|204977.3|204887.3|204733.7|204643.7|783
1733142000000|2024-12-02 12:20:00|204908.3|204818.3|205124.4|205034.4|205162.3|205072.3|204872.6|204782.6|785
1733142300000|2024-12-02 12:25:00|205128.8|205038.8|205190.9|205100.9|205204.3|205114.3|205079.4|204989.4|856
1733142600000|2024-12-02 12:30:00|205204.2|205114.2|205303.4|205213.4|205324.3|205234.3|205196.5|205106.5|755
1733142900000|2024-12-02 12:35:00|205304|205214|205480.3|205390.3|205491.9|205411.2|205277|205187|846
1733143200000|2024-12-02 12:40:00|205479.2|205389.2|205289.9|205199.9|205492.6|205402.6|205262|205177.4|754
1733143500000|2024-12-02 12:45:00|205290.1|205200.1|205331.9|205241.9|205361.7|205271.7|205206.1|205125.7|760
1733143800000|2024-12-02 12:50:00|205333.2|205243.2|205379.1|205289.1|205414.5|205344.3|205240|205150|746
1733144100000|2024-12-02 12:55:00|205392|205302|205223.4|205173.4|205420|205361.2|205194.6|205144.6|814
1733144400000|2024-12-02 13:00:00|205221.9|205171.9|205120.3|205030.3|205258.4|205177.7|205053|204969.8|813
1733144700000|2024-12-02 13:05:00|205125.7|205035.7|205012.2|204922.2|205132.5|205042.5|204991.6|204901.6|566
1733145000000|2024-12-02 13:10:00|205017.8|204927.8|205159.8|205069.8|205174.2|205084.2|204988.3|204898.3|600
1733145300000|2024-12-02 13:15:00|205157.4|205067.4|205364.4|205274.4|205384.6|205294.6|205155.5|205065.5|730
1733145600000|2024-12-02 13:20:00|205397.2|205307.2|205480.1|205390.1|205518.6|205428.6|205364.5|205274.5|774
1733145900000|2024-12-02 13:25:00|205487.6|205397.6|205342.1|205252.1|205547.5|205474.7|205269.7|205208.7|704
1733146200000|2024-12-02 13:30:00|205340.6|205250.6|205582|205492|205591.6|205510.7|205330.6|205240.6|858
1733146500000|2024-12-02 13:35:00|205581.4|205491.4|205959.5|205869.5|205971.7|205901.9|205524.7|205436.3|779
1733146800000|2024-12-02 13:40:00|205958.4|205868.4|205954.9|205864.9|206023.8|205935.4|205868.1|205779|909
1733147100000|2024-12-02 13:45:00|205959.7|205869.7|205850.2|205760.2|206076|205986|205796.9|205706.9|923
1733147400000|2024-12-02 13:50:00|205849.4|205759.4|205679.3|205589.3|205918.2|205847.9|205654.7|205580.8|759
1733147700000|2024-12-02 13:55:00|205685.1|205595.1|205674.1|205624.1|205849.3|205777|205639.5|205589.5|960
1733148000000|2024-12-02 14:00:00|205667.4|205617.4|205506.3|205416.3|205667.4|205617.4|205470.2|205380.2|851
1733148300000|2024-12-02 14:05:00|205509.1|205419.1|205393.9|205343.9|205624.3|205534.3|205360.1|205297.1|693
1733148600000|2024-12-02 14:10:00|205393.8|205343.8|205274|205184|205439.8|205359.2|205272.3|205182.3|696
1733148900000|2024-12-02 14:15:00|205276|205186|205270.8|205180.8|205352.7|205262.7|205196.5|205106.5|751
1733149200000|2024-12-02 14:20:00|205271.6|205181.6|205380.2|205290.2|205383.3|205316.7|205225|205135|662
1733149500000|2024-12-02 14:25:00|205381.4|205291.4|205401.8|205311.8|205467.2|205377.2|205331.5|205241.5|701
1733149800000|2024-12-02 14:30:00|205404.9|205314.9|205448.7|205358.7|205580.4|205530.4|205320.1|205230.1|876
1733150100000|2024-12-02 14:35:00|205450.2|205360.2|205511.5|205421.5|205553.9|205463.9|205450.2|205360.2|768
1733150400000|2024-12-02 14:40:00|205512.6|205422.6|205567.3|205477.3|205625.2|205535.2|205507.6|205417.6|799
1733150700000|2024-12-02 14:45:00|205568.3|205478.3|205096.9|205006.9|205620.1|205530.1|205096.9|205006.9|907
1733151000000|2024-12-02 14:50:00|205094.8|205004.8|205105.3|205015.3|205124|205034|204910.8|204820.8|911
1733151300000|2024-12-02 14:55:00|205103.4|205013.4|205256.9|204946.9|205272.7|205053|204959.5|204869.5|795
1733151600000|2024-12-02 15:00:00|205290|204980|204990|204940|205290|205053.5|204865.2|204775.2|840
1733151900000|2024-12-02 15:05:00|204977.7|204887.7|204792.9|204702.9|205045.2|204955.2|204680.7|204627.4|918
1733152200000|2024-12-02 15:10:00|204796.5|204706.5|204838.9|204788.9|204907.9|204856.1|204739.2|204676.4|846
1733152500000|2024-12-02 15:15:00|204837.8|204787.8|204655.1|204605.1|204905.9|204855.9|204654.5|204604.5|747
1733152800000|2024-12-02 15:20:00|204654.9|204604.9|204613.1|204563.1|204727.4|204665.6|204545.6|204481|669
1733153100000|2024-12-02 15:25:00|204613.2|204563.2|204552.9|204502.9|204755.2|204684.3|204537.3|204487.3|724
1733153400000|2024-12-02 15:30:00|204554.3|204504.3|204389.4|204299.4|204588.9|204538.9|204339.2|204269.6|726
1733153700000|2024-12-02 15:35:00|204391.6|204301.6|204552.2|204502.2|204555.6|204505.6|204343.9|204293.9|691
1733154000000|2024-12-02 15:40:00|204552.4|204502.4|204563.1|204473.1|204614.8|204524.8|204450.1|204394.6|701
1733154300000|2024-12-02 15:45:00|204562.8|204472.8|204706.6|204616.6|204768.7|204718.7|204507.9|204457.9|857
1733154600000|2024-12-02 15:50:00|204707.3|204617.3|204751.2|204661.2|204782.6|204692.6|204628.1|204538.1|628
1733154900000|2024-12-02 15:55:00|204748.1|204658.1|204811.2|204761.2|204880.1|204818.9|204687.3|204597.3|756
1733155200000|2024-12-02 16:00:00|204821.4|204731.4|204844.2|204754.2|204850.7|204760.7|204626.6|204565.9|793
1733155500000|2024-12-02 16:05:00|204844|204754|204595.6|204545.6|204860.9|204770.9|204593.9|204543.9|689
1733155800000|2024-12-02 16:10:00|204597.2|204547.2|204485.2|204435.2|204630.4|204580.4|204459.9|204409.9|614
1733156100000|2024-12-02 16:15:00|204485.4|204435.4|204515.6|204425.6|204692.7|204642.7|204455.5|204371.2|846
1733156400000|2024-12-02 16:20:00|204515.9|204425.9|204518.8|204468.8|204554.3|204486.9|204404.1|204354.1|812
1733156700000|2024-12-02 16:25:00|204537.3|204447.3|204568.3|204518.3|204677.7|204587.7|204459.7|204409.7|654
1733157000000|2024-12-02 16:30:00|204573.8|204523.8|204678.6|204588.6|204704.1|204622.6|204573.8|204523.8|748
1733157300000|2024-12-02 16:35:00|204678.4|204588.4|204617.9|204567.9|204683.4|204601.2|204561.5|204495.9|758
1733157600000|2024-12-02 16:40:00|204617.6|204567.6|204648.6|204598.6|204652.7|204602.7|204526.6|204436.6|655
1733157900000|2024-12-02 16:45:00|204649.4|204599.4|204686.2|204596.2|204730.5|204680.5|204636.2|204565.1|616
1733158200000|2024-12-02 16:50:00|204685.7|204595.7|204482.3|204392.3|204714.7|204640.8|204444.2|204388.7|666
1733158500000|2024-12-02 16:55:00|204482.2|204392.2|204426.4|204376.4|204510.9|204420.9|204389.3|204319.2|601
1733158800000|2024-12-02 17:00:00|204424.6|204374.6|204534.7|204484.7|204652.5|204572.8|204366.8|204316.8|791
1733159100000|2024-12-02 17:05:00|204533.7|204483.7|204414.5|204324.5|204581.1|204514.6|204408.1|204318.1|621
1733159400000|2024-12-02 17:10:00|204414.1|204324.1|204281.2|204231.2|204414.5|204324.5|204224.6|204174.6|603
1733159700000|2024-12-02 17:15:00|204279.8|204229.8|204203.6|204153.6|204337.9|204287.9|204198.5|204148.5|606
1733160000000|2024-12-02 17:20:00|204199.8|204149.8|204237.7|204187.7|204340.4|204266.4|204152.4|204084.5|608
1733160300000|2024-12-02 17:25:00|204236.7|204186.7|204163.2|204113.2|204278|204194.5|204148.2|204098.2|482
1733160600000|2024-12-02 17:30:00|204163.3|204113.3|204063.5|204013.5|204188.8|204138.8|204046.4|203986|623
1733160900000|2024-12-02 17:35:00|204078.2|204028.2|203912.8|203862.8|204080.7|204030.7|203899.1|203849.1|730
1733161200000|2024-12-02 17:40:00|203914|203864|203951.4|203861.4|203963|203891.5|203759|203696.4|647
1733161500000|2024-12-02 17:45:00|203958.5|203868.5|203926.1|203836.1|203994.3|203934.1|203846.4|203778.2|527
1733161800000|2024-12-02 17:50:00|203926.2|203836.2|203970.6|203920.6|203973.7|203923.7|203886.6|203836.2|641
1733162100000|2024-12-02 17:55:00|203970.5|203920.5|203934.3|203884.3|203972.8|203922.8|203920.8|203870.8|552
1733162400000|2024-12-02 18:00:00|203934.6|203884.6|204090.9|204000.9|204099.2|204049.2|203917.6|203865.8|661
1733162700000|2024-12-02 18:05:00|204091|204001|204149.1|204099.1|204166.9|204116.9|204058.8|203985.7|388
1733163000000|2024-12-02 18:10:00|204148|204098|204006.4|203916.4|204191.3|204141.3|203991.6|203910.7|487
1733163300000|2024-12-02 18:15:00|204006.3|203916.3|204045.8|203995.8|204076.7|203999.7|203896.6|203846.6|658
1733163600000|2024-12-02 18:20:00|204044.6|203994.6|204002.1|203912.1|204049.6|203995.9|203962.2|203894|670
1733163900000|2024-12-02 18:25:00|204002|203912|203954|203864|204017.8|203953.1|203924.3|203853.2|727
1733164200000|2024-12-02 18:30:00|203954.7|203864.7|203902.4|203812.4|203954.9|203864.9|203818.2|203728.2|702
1733164500000|2024-12-02 18:35:00|203901.9|203811.9|203913.9|203823.9|203968.1|203879.2|203812|203722|782
1733164800000|2024-12-02 18:40:00|203915.4|203825.4|203977.8|203927.8|203978.5|203928.5|203910|203820|681
1733165100000|2024-12-02 18:45:00|203982.1|203932.1|204017|203927|204071.5|203983.8|203936.3|203880|455
1733165400000|2024-12-02 18:50:00|204011.7|203921.7|203983.8|203933.8|204070.7|204007|203983|203914.3|500
1733165700000|2024-12-02 18:55:00|203985.4|203935.4|203924.4|203834.4|203991.2|203935.4|203919.1|203829.1|597
1733166000000|2024-12-02 19:00:00|203923.9|203833.9|203876.1|203826.1|203923.9|203841.7|203724.6|203674.6|547
1733166300000|2024-12-02 19:05:00|203878.1|203828.1|203905.2|203855.2|203962.1|203890.3|203871.9|203800.6|573
1733166600000|2024-12-02 19:10:00|203906.6|203856.6|203862.6|203772.6|203907.6|203856.6|203822.2|203764.8|541
1733166900000|2024-12-02 19:15:00|203860.7|203770.7|203803.3|203753.3|203881.5|203798.2|203726.3|203676.3|703
1733167200000|2024-12-02 19:20:00|203803.2|203753.2|203808.4|203718.4|203844.8|203794.8|203755.5|203686.9|529
1733167500000|2024-12-02 19:25:00|203808.5|203718.5|203794.5|203744.5|203856.3|203766.3|203768.4|203683.4|508
1733167800000|2024-12-02 19:30:00|203795.1|203745.1|203821.3|203731.3|203851.4|203797|203788.8|203724.1|503
1733168100000|2024-12-02 19:35:00|203821.9|203731.9|203914.1|203864.1|203958.7|203868.7|203802.3|203726.2|370
1733168400000|2024-12-02 19:40:00|203913.5|203863.5|203884.1|203794.1|203962.6|203872.6|203848.6|203788.6|345
1733168700000|2024-12-02 19:45:00|203882.8|203792.8|203800.2|203710.2|203884.1|203804.7|203760.9|203694.6|407
1733169000000|2024-12-02 19:50:00|203800.3|203710.3|203890|203800|203893.3|203836|203774.8|203708.7|356
1733169300000|2024-12-02 19:55:00|203888|203798|203980.5|203930.5|204013.9|203946.1|203867.8|203793.7|527
1733169600000|2024-12-02 20:00:00|203989.8|203939.8|203932.2|203882.2|204002.3|203948.9|203869.9|203819.9|415
1733169900000|2024-12-02 20:05:00|203930.2|203880.2|204033.4|203983.4|204035.3|203985.3|203912.4|203862.4|368
1733170200000|2024-12-02 20:10:00|204033.6|203983.6|203966.7|203876.7|204054.3|204004.3|203939.6|203857.8|456
1733170500000|2024-12-02 20:15:00|203966.5|203876.5|203858.3|203768.3|203982.1|203892.1|203728.7|203638.7|748
1733170800000|2024-12-02 20:20:00|203853.4|203763.4|203878.8|203788.8|203889.7|203820.4|203777.9|203687.9|676
1733171100000|2024-12-02 20:25:00|203881.6|203791.6|203926.7|203836.7|203946.7|203856.7|203869.8|203779.8|756
1733171400000|2024-12-02 20:30:00|203930.4|203840.4|203961.4|203871.4|203978.6|203909.3|203869.7|203818.4|556
1733171700000|2024-12-02 20:35:00|203966.2|203876.2|204050.5|204000.5|204100.5|204026.2|203958.8|203868.8|662
1733172000000|2024-12-02 20:40:00|204050.6|204000.6|204002.5|203952.5|204081.9|204031.9|203994.2|203937.4|739
1733172300000|2024-12-02 20:45:00|204000.3|203950.3|204047.8|203997.8|204089.6|204018.9|203942.1|203882.3|674
1733172600000|2024-12-02 20:50:00|204050.5|204000.5|204053.4|204003.4|204069.8|204019.8|203971|203907.8|663
1733172900000|2024-12-02 20:55:00|204053.8|204003.8|204066.9|203976.9|204078.6|204018.6|204013|203946.8|517
1733173200000|2024-12-02 21:00:00|204040.2|203950.2|204056.2|204006.2|204087.2|204018.5|204040.2|203950.2|455
1733173500000|2024-12-02 21:05:00|204064|204014|204054|204004|204081.5|204017|204042.3|203952.3|319
1733173800000|2024-12-02 21:10:00|204053.5|204003.5|204062.5|203972.5|204073.4|204007.5|203972.5|203882.5|378
1733174100000|2024-12-02 21:15:00|204060.6|203970.6|204046.5|203956.5|204065.7|204007.3|204029.8|203939.8|267
1733174400000|2024-12-02 21:20:00|204048|203958|204019.1|203969.1|204048|203975.2|203988.2|203905.2|382
1733174700000|2024-12-02 21:25:00|204015.6|203965.6|204024.7|203934.7|204071.1|204002.8|204006.9|203934|291
1733175000000|2024-12-02 21:30:00|204026.6|203936.6|204036.9|203946.9|204053|203963|204023.3|203933.3|255
1733175300000|2024-12-02 21:35:00|204037|203947|204022.8|203932.8|204046.1|203956.1|204019|203929|140
1733175600000|2024-12-02 21:40:00|204026.6|203936.6|204001.4|203911.4|204044.3|203974.9|204001.3|203911.3|291
1733175900000|2024-12-02 21:45:00|204002.6|203912.6|204010.3|203920.3|204043.4|203953.4|203991.8|203901.8|105
1733176200000|2024-12-02 21:50:00|204015|203925|204032.5|203942.5|204098.4|204008.4|204007|203917|195
1733176500000|2024-12-02 21:55:00|204037|203947|204118.6|203808.6|204181.7|203958|203942.5|203729.7|316
1733176800000|2024-12-02 22:00:00|204124.8|203814.8|204505|204195|204505|204195|204124.8|203814.8|37
1733177100000|2024-12-02 22:05:00|204480|204170|204430|204120|204480|204170|204430|204120|2
1733177400000|2024-12-02 22:10:00|204356.8|204046.8|204228.1|203918.1|204356.8|204046.8|204228.1|203918.1|7
1733177700000|2024-12-02 22:15:00|204237.4|203927.4|204277.2|203967.2|204277.2|203967.2|204237.4|203927.4|2
1733178600000|2024-12-02 22:30:00|204210.4|203900.4|204182.7|203872.7|204210.4|203900.4|204182.6|203872.6|15
1733178900000|2024-12-02 22:35:00|204200.9|203890.9|204412.3|204102.3|204412.3|204102.3|204186.7|203876.7|13
1733179200000|2024-12-02 22:40:00|204412.8|204102.8|204171.4|203861.4|204412.8|204102.8|204171.4|203861.4|9
1733179500000|2024-12-02 22:45:00|204174.4|203864.4|204166.2|203856.2|204174.4|203864.4|204157.6|203847.6|8
1733179800000|2024-12-02 22:50:00|204163.6|203853.6|204163.6|203853.6|204163.6|203853.6|204163.6|203853.6|1
1733180100000|2024-12-02 22:55:00|204170.5|203860.5|204298.6|203988.6|204298.6|203988.6|204166.4|203856.4|5
1733180400000|2024-12-02 23:00:00|204200.5|203890.5|204136.7|203826.7|204261|203951|204055.6|203745.6|212
1733180700000|2024-12-02 23:05:00|204139.3|203829.3|204096.8|203870.6|204155.1|203882.6|204095.6|203820.9|118
1733181000000|2024-12-02 23:10:00|204105.6|203879.4|204072.7|203904|204107.3|203904|204072.7|203854|44
1733181300000|2024-12-02 23:15:00|204082|203887.3|204074|203898.4|204096|203899.1|204074|203865|48
1733181600000|2024-12-02 23:20:00|204070.3|203904.5|204096.7|203862.3|204096.7|203904.5|204067.9|203861.7|37
1733181900000|2024-12-02 23:25:00|204081.9|203885.8|204096.6|203878.5|204138|203902.8|204070.6|203827.5|38
1733182200000|2024-12-02 23:30:00|204138|203828|204125|203854.5|204144.7|203885|204100.7|203827.5|47
1733182500000|2024-12-02 23:35:00|204130.3|203870.1|204238.3|203970.4|204269.3|203984.4|204130.3|203870.1|41
1733182800000|2024-12-02 23:40:00|204236.1|203972.2|204253.7|204056.3|204295|204131.2|204236.1|203972.2|67
1733183100000|2024-12-02 23:45:00|204245.4|204055.7|204212.8|204024.4|204245.4|204055.7|204198|204010.3|49
1733183400000|2024-12-02 23:50:00|204212.4|204023.6|204198.2|204023|204213|204025.7|204198.2|204013|22
1733183700000|2024-12-02 23:55:00|204198|204035|204228.2|204039.6|204240.3|204043|204189.7|204011.7|45
1733184000000|2024-12-03 00:00:00|204226.2|204040.8|204347|204188.7|204347|204192.2|204211.3|204008.3|103
1733184300000|2024-12-03 00:05:00|204347.4|204188.9|204258.1|204168.1|204373.2|204283.2|204249.1|204131.2|110
1733184600000|2024-12-03 00:10:00|204257.7|204167.7|204055.6|203965.6|204288|204169.1|204045.4|203927|161
1733184900000|2024-12-03 00:15:00|204055.8|203965.8|204085.2|203995.2|204089.2|203999.2|204053.7|203932|64
1733185200000|2024-12-03 00:20:00|204081.5|203991.5|204069.5|203979.5|204111.7|203995.2|204067.2|203938|40
1733185500000|2024-12-03 00:25:00|204069.6|203979.6|204097.7|204007.7|204122.4|204007.7|204060.2|203931.7|71
1733185800000|2024-12-03 00:30:00|204099.8|204009.8|204093.8|204003.8|204137.7|204028.8|204092.6|203979.3|42
1733186100000|2024-12-03 00:35:00|204097.2|204007.2|204097.7|204007.7|204135.7|204017|204096.2|203977.3|33
1733186400000|2024-12-03 00:40:00|204097.5|204007.5|204075|203885.3|204135|204014.5|204056.8|203876.1|69
1733186700000|2024-12-03 00:45:00|204055|203905|204022.6|203866.8|204055|203914|203985|203849.7|65
1733187000000|2024-12-03 00:50:00|204021.8|203861|204029.7|203859|204029.7|203897.6|203950.2|203830.4|73
1733187300000|2024-12-03 00:55:00|204028.3|203869.2|204020.6|203865.2|204034.8|203899.1|203986.1|203855.3|39
1733187600000|2024-12-03 01:00:00|203986|203896|204035.7|203945.7|204036.2|203946.2|203979.9|203889.9|87
1733187900000|2024-12-03 01:05:00|204032.8|203942.8|204064.4|203974.4|204064.6|203974.6|203983.1|203893.1|80
1733188200000|2024-12-03 01:10:00|204066.4|203976.4|204025.5|203935.5|204072.7|203982.7|204023.2|203933.2|77
1733188500000|2024-12-03 01:15:00|204026|203936|204028.6|203938.6|204035.8|203945.8|204023.3|203933.3|90
1733188800000|2024-12-03 01:20:00|204027.9|203937.9|204063.1|203973.1|204072.8|203982.8|203992.6|203902.6|122
1733189100000|2024-12-03 01:25:00|204066.3|203976.3|204155.4|204065.4|204227.8|204086.3|204063.1|203973.1|227
1733189400000|2024-12-03 01:30:00|204158.4|204068.4|204056.1|203966.1|204182.9|204092.9|204039.3|203949.3|250
1733189700000|2024-12-03 01:35:00|204059.5|203969.5|204107|204017|204123.1|204033.1|204024.9|203934.9|308
1733190000000|2024-12-03 01:40:00|204106.4|204016.4|204081.9|203991.9|204116.4|204026.4|204060.1|203970.1|295
1733190300000|2024-12-03 01:45:00|204085.5|203995.5|204185.9|204095.9|204194.1|204104.1|204066.6|203976.6|301
1733190600000|2024-12-03 01:50:00|204190.9|204100.9|204172|204082|204192.1|204102.1|204134.8|204044.8|310
1733190900000|2024-12-03 01:55:00|204169.8|204079.8|204196.5|204106.5|204218.6|204128.6|204117.5|204027.5|344
1733191200000|2024-12-03 02:00:00|204196.8|204106.8|204275.7|204185.7|204277.1|204187.1|204189.3|204099.3|291
1733191500000|2024-12-03 02:05:00|204275.3|204185.3|204278.3|204188.3|204310.2|204220.2|204236.9|204146.9|210
1733191800000|2024-12-03 02:10:00|204278.2|204188.2|204198.1|204108.1|204287.5|204197.5|204191.2|204101.2|207
1733192100000|2024-12-03 02:15:00|204202.4|204112.4|204336.4|204246.4|204339.5|204249.5|204190.1|204100.1|188
1733192400000|2024-12-03 02:20:00|204336.7|204246.7|204267.2|204177.2|204338.4|204248.4|204243.6|204153.6|200
1733192700000|2024-12-03 02:25:00|204268.4|204178.4|204328.9|204238.9|204341.9|204251.9|204267.2|204177.2|253
1733193000000|2024-12-03 02:30:00|204325.9|204235.9|204266.2|204176.2|204333.3|204243.3|204253.3|204163.3|239
1733193300000|2024-12-03 02:35:00|204270.8|204180.8|204291.1|204201.1|204331.5|204241.5|204197.7|204107.7|249
1733193600000|2024-12-03 02:40:00|204287.3|204197.3|204244.6|204154.6|204292.9|204202.9|204237.5|204147.5|110
1733193900000|2024-12-03 02:45:00|204244.8|204154.8|204241.2|204151.2|204263.7|204173.7|204205.7|204115.7|197
1733194200000|2024-12-03 02:50:00|204240.4|204150.4|204216.7|204126.7|204241.8|204151.8|204209.7|204119.7|124
1733194500000|2024-12-03 02:55:00|204219.9|204129.9|204240.5|204150.5|204243|204153|204200.3|204110.3|129
1733194800000|2024-12-03 03:00:00|204242.9|204152.9|204214.6|204124.6|204268.3|204178.3|204214.6|204124.6|149
1733195100000|2024-12-03 03:05:00|204213.8|204123.8|204240.1|204150.1|204251.2|204161.2|204207.8|204117.8|150
1733195400000|2024-12-03 03:10:00|204238.8|204148.8|204204.5|204114.5|204247.5|204157.5|204183.1|204093.1|115
1733195700000|2024-12-03 03:15:00|204204.3|204114.3|204220.2|204130.2|204235.7|204145.7|204196.7|204106.7|134
1733196000000|2024-12-03 03:20:00|204227.2|204137.2|204236.7|204146.7|204245.4|204155.4|204213.2|204123.2|123
1733196300000|2024-12-03 03:25:00|204234.1|204144.1|204241.7|204151.7|204249.5|204159.5|204229|204139|63
1733196600000|2024-12-03 03:30:00|204241.3|204151.3|204156.9|204066.9|204262.4|204172.4|204152.6|204062.6|148
1733196900000|2024-12-03 03:35:00|204155|204065|204092.1|204002.1|204173.3|204083.3|204090|204000|276
1733197200000|2024-12-03 03:40:00|204096.1|204006.1|204118.2|204028.2|204164.1|204074.1|204095.5|204005.5|196
1733197500000|2024-12-03 03:45:00|204118.8|204028.8|204115.6|204025.6|204146.3|204056.3|204093.5|204003.5|174
1733197800000|2024-12-03 03:50:00|204117.7|204027.7|204130.1|204040.1|204131.8|204041.8|204113.2|204023.2|93
1733198100000|2024-12-03 03:55:00|204130.6|204040.6|204155.6|204065.6|204173|204083|204129.2|204039.2|92
1733198400000|2024-12-03 04:00:00|204155.8|204065.8|204122.7|204032.7|204181.8|204091.8|204120.3|204030.3|71
1733198700000|2024-12-03 04:05:00|204123.3|204033.3|204198.2|204108.2|204221.8|204110|204120.8|204030.8|102
1733199000000|2024-12-03 04:10:00|204197.8|204107.8|204159.5|204069.5|204199.3|204109.3|204148.2|204058.2|105
1733199300000|2024-12-03 04:15:00|204159.9|204069.9|204163|204073|204169.2|204079.2|204144|204054|96
1733199600000|2024-12-03 04:20:00|204163.3|204073.3|204200|204110|204225.4|204135.4|204162.8|204072.8|79
1733199900000|2024-12-03 04:25:00|204200.1|204110.1|204199.7|204109.7|204206|204116|204186|204096|65
1733200200000|2024-12-03 04:30:00|204200.8|204110.8|204199.8|204109.8|204207|204117|204198.1|204108.1|159
1733200500000|2024-12-03 04:35:00|204203.6|204113.6|204210.6|204120.6|204231.4|204141.4|204198.8|204108.8|96
1733200800000|2024-12-03 04:40:00|204210.2|204120.2|204208.3|204118.3|204220.5|204130.5|204200.1|204110.1|176
1733201100000|2024-12-03 04:45:00|204203.6|204113.6|204204.4|204114.4|204209.3|204119.3|204195.4|204105.4|84
1733201400000|2024-12-03 04:50:00|204205|204115|204205.7|204115.7|204206.8|204116.8|204201.2|204111.2|44
1733201700000|2024-12-03 04:55:00|204206.5|204116.5|204207.5|204117.5|204233.1|204143.1|204200.8|204110.8|122
1733202000000|2024-12-03 05:00:00|204206.7|204116.7|204259.8|204169.8|204278.5|204188.5|204204|204114|133
1733202300000|2024-12-03 05:05:00|204259.5|204169.5|204243.7|204153.7|204260|204170|204219.3|204129.3|162
1733202600000|2024-12-03 05:10:00|204242.3|204152.3|204294.5|204204.5|204296.6|204206.6|204231.2|204141.2|125
1733202900000|2024-12-03 05:15:00|204299.4|204209.4|204244.5|204154.5|204299.4|204209.4|204242.6|204152.6|43
1733203200000|2024-12-03 05:20:00|204244.7|204154.7|204268.5|204178.5|204280|204190|204244|204154|63
1733203500000|2024-12-03 05:25:00|204268.2|204178.2|204238.1|204148.1|204268.2|204178.2|204222.3|204132.3|157
1733203800000|2024-12-03 05:30:00|204232.5|204142.5|204237|204147|204249.4|204159.4|204224.4|204134.4|97
1733204100000|2024-12-03 05:35:00|204240|204150|204198.7|204108.7|204240|204150|204155.2|204065.2|70
1733204400000|2024-12-03 05:40:00|204198.6|204108.6|204205.6|204115.6|204219.9|204129.9|204194.4|204104.4|104
1733204700000|2024-12-03 05:45:00|204205.4|204115.4|204189.4|204099.4|204245.2|204155.2|204156.1|204066.1|72
1733205000000|2024-12-03 05:50:00|204188.8|204098.8|204159|204069|204204.7|204114.7|204146.3|204056.3|98
1733205300000|2024-12-03 05:55:00|204148.9|204058.9|204124|204034|204161|204071|204109.7|203989.8|136
1733205600000|2024-12-03 06:00:00|204123|204033|204080.5|203990.5|204123.3|204033.3|204038|203948|216
1733205900000|2024-12-03 06:05:00|204079.9|203989.9|204011.8|203845.1|204103.5|204000.1|203970.3|203827.1|483
1733206200000|2024-12-03 06:10:00|204013.6|203845.6|204077.4|203987.4|204120.9|203995.2|203976|203820.2|458
1733206500000|2024-12-03 06:15:00|204097.7|203940.3|204141.9|203959.2|204143.7|203988.7|204072|203921.7|190
1733206800000|2024-12-03 06:20:00|204142.2|203982.7|204119.4|204029.4|204171.7|204032.3|204084.4|203957.6|109
1733207100000|2024-12-03 06:25:00|204168.4|204005.4|204115.1|204025.1|204186.4|204067.2|204088.1|203951.3|205
1733207400000|2024-12-03 06:30:00|204138.6|203984.1|204072|203885.1|204140|204006.2|204049.6|203876.1|274
1733207700000|2024-12-03 06:35:00|204071.3|203885.6|203980.3|203817.9|204084|203930.4|203937.9|203809.7|604
1733208000000|2024-12-03 06:40:00|203978.3|203822.1|204062|203904.7|204068.3|203931.1|203934.4|203793.1|235
1733208300000|2024-12-03 06:45:00|204058.3|203905.7|203991.9|203901.9|204107.7|203986|203983.4|203858.6|241
1733208600000|2024-12-03 06:50:00|203994.1|203904.1|203994|203904|204048.1|203934.7|203969.4|203848.1|192
1733208900000|2024-12-03 06:55:00|203992.3|203902.3|203982.4|203892.4|203992.3|203902.3|203926.3|203814.6|297
1733209200000|2024-12-03 07:00:00|203981.9|203891.9|204011.4|203921.4|204070.4|203980.4|203968.2|203878.2|576
1733209500000|2024-12-03 07:05:00|204011|203921|203949.1|203859.1|204039.7|203949.7|203929|203839|515
1733209800000|2024-12-03 07:10:00|203940.5|203850.5|203857.9|203767.9|203943.5|203853.5|203849.1|203759.1|438
1733210100000|2024-12-03 07:15:00|203856.3|203766.3|203826.5|203736.5|203889.6|203799.6|203822|203732|368
1733210400000|2024-12-03 07:20:00|203826.3|203736.3|203775.5|203685.5|203833.3|203743.3|203772.3|203682.3|254
1733210700000|2024-12-03 07:25:00|203777.2|203687.2|203776.6|203686.6|203789.9|203699.9|203766.8|203676.8|128
1733211000000|2024-12-03 07:30:00|203773.1|203683.1|203811.2|203721.2|203846.6|203756.6|203762.7|203672.7|299
1733211300000|2024-12-03 07:35:00|203813.2|203723.2|203894.9|203804.9|203903|203813|203778.2|203688.2|426
1733211600000|2024-12-03 07:40:00|203897.5|203807.5|203907.5|203817.5|203935.5|203845.5|203894|203804|433
1733211900000|2024-12-03 07:45:00|203905.7|203815.7|203879.5|203789.5|203975.3|203885.3|203866.8|203776.8|465
1733212200000|2024-12-03 07:50:00|203878.8|203788.8|203833.6|203743.6|203919.9|203829.9|203821.2|203731.2|496
1733212500000|2024-12-03 07:55:00|203833.4|203743.4|203946.1|203856.1|203951.8|203861.8|203829.4|203739.4|506
1733212800000|2024-12-03 08:00:00|203945.9|203855.9|203716.4|203626.4|203959.9|203869.9|203716.4|203626.4|561
1733213100000|2024-12-03 08:05:00|203709.5|203619.5|203758.2|203668.2|203767.9|203677.9|203621.1|203531.1|632
1733213400000|2024-12-03 08:10:00|203757.8|203667.8|203817.8|203727.8|203830.4|203740.4|203715.3|203625.3|551
1733213700000|2024-12-03 08:15:00|203817.1|203727.1|203806.6|203716.6|203817.1|203727.1|203740.4|203650.4|506
1733214000000|2024-12-03 08:20:00|203806.1|203716.1|203757.2|203667.2|203806.5|203716.5|203756.7|203666.7|262
1733214300000|2024-12-03 08:25:00|203759.2|203669.2|203756|203666|203784.6|203694.6|203724|203634|346
1733214600000|2024-12-03 08:30:00|203752.3|203662.3|203707.5|203617.5|203767.7|203677.7|203697.1|203607.1|404
1733214900000|2024-12-03 08:35:00|203707.7|203617.7|203691.3|203601.3|203744.6|203654.6|203686.8|203596.8|511
1733215200000|2024-12-03 08:40:00|203691|203601|203690.2|203600.2|203708.9|203618.9|203648.4|203558.4|401
1733215500000|2024-12-03 08:45:00|203695.3|203605.3|203751.8|203661.8|203804.2|203714.2|203690.8|203600.8|315
1733215800000|2024-12-03 08:50:00|203751.4|203661.4|203724|203634|203788.1|203698.1|203721.3|203631.3|358
1733216100000|2024-12-03 08:55:00|203723.5|203633.5|203723.3|203633.3|203741.1|203651.1|203711.1|203621.1|431
1733216400000|2024-12-03 09:00:00|203723.1|203633.1|203751.4|203661.4|203757.7|203667.7|203631.5|203566.9|442
1733216700000|2024-12-03 09:05:00|203755.2|203665.2|203828.3|203738.3|203867.8|203777.8|203748.6|203658.6|516
1733217000000|2024-12-03 09:10:00|203830.7|203740.7|203909.1|203819.1|203943.3|203853.3|203797.8|203707.8|511
1733217300000|2024-12-03 09:15:00|203908.9|203818.9|203956.1|203866.1|203960|203870|203844.2|203754.2|535
1733217600000|2024-12-03 09:20:00|203955.3|203865.3|204087.9|203997.9|204137.8|204047.8|203955.3|203865.3|556
1733217900000|2024-12-03 09:25:00|204086.2|203996.2|204003.4|203913.4|204107.8|204050.1|203990.8|203900.8|578
1733218200000|2024-12-03 09:30:00|204006|203916|204059|203969|204077.3|203987.3|203852.4|203762.4|575
1733218500000|2024-12-03 09:35:00|204060.1|203970.1|204006.7|203916.7|204061.8|203971.8|203978.6|203888.6|430
1733218800000|2024-12-03 09:40:00|204007.4|203917.4|203983.5|203893.5|204044.5|203954.5|203923.2|203833.2|557
1733219100000|2024-12-03 09:45:00|203985.9|203895.9|203924.3|203834.3|204011.1|203921.1|203889.4|203799.4|492
1733219400000|2024-12-03 09:50:00|203924.9|203834.9|203902|203812|203930.5|203840.5|203857.7|203767.7|426
1733219700000|2024-12-03 09:55:00|203901.2|203811.2|203867.6|203777.6|203917.8|203827.8|203831.9|203741.9|546
1733220000000|2024-12-03 10:00:00|203868.6|203778.6|203801.9|203711.9|203868.6|203778.6|203793.2|203703.2|438
1733220300000|2024-12-03 10:05:00|203799.7|203709.7|203772.2|203682.2|203856.5|203766.5|203764.2|203674.2|453
1733220600000|2024-12-03 10:10:00|203771.5|203681.5|203641.9|203551.9|203807.7|203717.7|203622.9|203532.9|399
1733220900000|2024-12-03 10:15:00|203638.2|203548.2|203594.3|203504.3|203674.4|203584.4|203585.4|203495.4|582
1733221200000|2024-12-03 10:20:00|203596|203506|203576.3|203486.3|203617.2|203527.2|203569|203479|506
1733221500000|2024-12-03 10:25:00|203576.5|203486.5|203618.2|203528.2|203640.4|203550.4|203565.9|203475.9|420
1733221800000|2024-12-03 10:30:00|203617.9|203527.9|203673.5|203583.5|203676.3|203586.3|203592.4|203502.4|431
1733222100000|2024-12-03 10:35:00|203673|203583|203671.5|203581.5|203680.1|203590.1|203608.6|203518.6|278
1733222400000|2024-12-03 10:40:00|203671.1|203581.1|203644.9|203554.9|203672.3|203582.3|203579.5|203489.5|427
1733222700000|2024-12-03 10:45:00|203642.1|203552.1|203746.3|203656.3|203770.6|203680.6|203621.8|203531.8|451
1733223000000|2024-12-03 10:50:00|203738.3|203648.3|203717.8|203627.8|203741.7|203651.7|203669.1|203579.1|272
1733223300000|2024-12-03 10:55:00|203719.4|203629.4|203850.1|203760.1|203854.7|203764.7|203710.8|203620.8|511
1733223600000|2024-12-03 11:00:00|203850.5|203760.5|203956.9|203866.9|204000.4|203910.4|203846.6|203756.6|673
1733223900000|2024-12-03 11:05:00|203959.9|203869.9|204014.6|203924.6|204018.8|203928.8|203912.3|203822.3|520
1733224200000|2024-12-03 11:10:00|204012.9|203922.9|203882.3|203792.3|204016.2|203926.2|203852.3|203762.3|442
1733224500000|2024-12-03 11:15:00|203882.9|203792.9|203869.7|203779.7|203961.5|203871.5|203866.5|203776.5|464
1733224800000|2024-12-03 11:20:00|203869.1|203779.1|203824.4|203734.4|203889.4|203799.4|203805.3|203715.3|536
1733225100000|2024-12-03 11:25:00|203835.8|203745.8|203834.7|203744.7|203915.5|203825.5|203795.3|203705.3|447
1733225400000|2024-12-03 11:30:00|203831|203741|203767.6|203677.6|203831|203741|203722.6|203632.6|548
1733225700000|2024-12-03 11:35:00|203766.5|203676.5|203759.2|203669.2|203825.7|203735.7|203674.2|203584.2|610
1733226000000|2024-12-03 11:40:00|203758|203668|203706.4|203616.4|203809|203719|203705.5|203615.5|537
1733226300000|2024-12-03 11:45:00|203706.2|203616.2|203650.8|203560.8|203753|203663|203642.9|203552.9|516
1733226600000|2024-12-03 11:50:00|203653|203563|203716.8|203626.8|203729.5|203639.5|203559.4|203469.4|547
1733226900000|2024-12-03 11:55:00|203716.2|203626.2|203653.4|203563.4|203740.3|203650.3|203634.1|203544.1|613
1733227200000|2024-12-03 12:00:00|203653.9|203563.9|203562.2|203472.2|203721.5|203631.5|203550.6|203460.6|720
1733227500000|2024-12-03 12:05:00|203561.8|203471.8|203517.4|203467.4|203588.1|203498.1|203513.1|203440.5|569
1733227800000|2024-12-03 12:10:00|203517.2|203467.2|203336.8|203286.8|203517.2|203467.2|203304.9|203247.2|531
1733228100000|2024-12-03 12:15:00|203340.8|203290.8|203643.1|203553.1|203662.6|203572.6|203336.6|203286.6|666
1733228400000|2024-12-03 12:20:00|203642.8|203552.8|203658.7|203568.7|203680.7|203590.7|203574.3|203484.3|636
1733228700000|2024-12-03 12:25:00|203660.2|203570.2|203603.1|203513.1|203674.2|203584.2|203498.9|203408.9|582
1733229000000|2024-12-03 12:30:00|203603.4|203513.4|203535.1|203445.1|203626.9|203536.9|203530.8|203440.8|517
1733229300000|2024-12-03 12:35:00|203534.7|203444.7|203545.2|203455.2|203598.5|203508.5|203491.2|203401.2|490
1733229600000|2024-12-03 12:40:00|203543|203453|203394.7|203304.7|203553|203463|203377.1|203287.1|442
1733229900000|2024-12-03 12:45:00|203394.8|203304.8|203410.6|203320.6|203430.7|203340.7|203268.6|203178.6|658
1733230200000|2024-12-03 12:50:00|203412.4|203322.4|203643|203553|203659.4|203569.4|203304.8|203214.8|670
1733230500000|2024-12-03 12:55:00|203644.9|203554.9|203664.8|203574.8|203717.1|203627.1|203579.8|203489.8|681
1733230800000|2024-12-03 13:00:00|203662.2|203572.2|203660.9|203570.9|203873.1|203791.2|203621.9|203550.7|759
1733231100000|2024-12-03 13:05:00|203662.3|203572.3|203535.9|203445.9|203676|203592.9|203487.4|203418|527
1733231400000|2024-12-03 13:10:00|203539|203449|203377.2|203287.2|203579.8|203489.8|203346.8|203256.8|700
1733231700000|2024-12-03 13:15:00|203376.9|203286.9|203574.7|203484.7|203594.7|203505|203341.7|203251.7|608
1733232000000|2024-12-03 13:20:00|203561.1|203471.1|203655.7|203605.7|203673.7|203607.8|203521.1|203454.3|610
1733232300000|2024-12-03 13:25:00|203656.4|203606.4|203655.7|203565.7|203795.3|203712.3|203609.1|203542.7|660
1733232600000|2024-12-03 13:30:00|203613.4|203563.4|203675.4|203585.4|203795.4|203734.6|203556.7|203489.9|564
1733232900000|2024-12-03 13:35:00|203677.1|203587.1|203777.5|203687.5|203779|203689|203634.6|203544.6|698
1733233200000|2024-12-03 13:40:00|203778|203688|203803.8|203713.8|203811.1|203721.1|203654.9|203564.9|686
1733233500000|2024-12-03 13:45:00|203801.8|203711.8|203640.8|203550.8|203825.9|203735.9|203630.8|203540.8|753
1733233800000|2024-12-03 13:50:00|203639.4|203549.4|203717.9|203627.9|203775.2|203695.8|203544.2|203470.4|593
1733234100000|2024-12-03 13:55:00|203718.2|203628.2|203630|203580|203728.2|203663.5|203567.1|203477.1|583
1733234400000|2024-12-03 14:00:00|203649.8|203559.8|203669.6|203579.6|203743.4|203666.5|203564.7|203474.7|828
1733234700000|2024-12-03 14:05:00|203670.2|203580.2|203604.2|203554.2|203697.9|203607.9|203558.9|203492.3|643
1733235000000|2024-12-03 14:10:00|203604.5|203554.5|203588|203498|203722.9|203632.9|203577.1|203487.1|654
1733235300000|2024-12-03 14:15:00|203587.8|203497.8|203600.8|203510.8|203647|203597|203462.4|203372.4|707
1733235600000|2024-12-03 14:20:00|203601|203511|203730.2|203680.2|203734.9|203684.9|203537|203447|756
1733235900000|2024-12-03 14:25:00|203729|203679|203643.9|203593.9|203775.9|203704|203615.2|203559|681
1733236200000|2024-12-03 14:30:00|203644.2|203594.2|203727.7|203637.7|203762.3|203682.4|203610.7|203536.4|777
1733236500000|2024-12-03 14:35:00|203725|203635|203852.5|203802.5|203992.8|203915.7|203692.7|203619.4|585
1733236800000|2024-12-03 14:40:00|203852.3|203802.3|204015.5|203965.5|204046|203996|203798.1|203748.1|771
1733237100000|2024-12-03 14:45:00|204008.7|203958.7|203926.5|203836.5|204058.9|203975.2|203757.2|203694|753
1733237400000|2024-12-03 14:50:00|203926.6|203836.6|203800.7|203750.7|203962.3|203901.2|203796.8|203733|667
1733237700000|2024-12-03 14:55:00|203802.8|203752.8|203868|203632.6|203900.8|203820.9|203748.4|203632.6|658
1733238000000|2024-12-03 15:00:00|203911.7|203601.7|203643.6|203553.6|204007.5|203796.6|203639.2|203549.2|788
1733238300000|2024-12-03 15:05:00|203643.9|203553.9|203541.3|203491.3|203683.3|203597|203523.7|203473.2|775
1733238600000|2024-12-03 15:10:00|203514.1|203464.1|203404.8|203314.8|203514.1|203464.1|203278.3|203188.3|820
1733238900000|2024-12-03 15:15:00|203404.5|203314.5|203487.8|203397.8|203496.7|203406.7|203343.9|203280|765
1733239200000|2024-12-03 15:20:00|203485.7|203395.7|203448|203398|203494.7|203415.3|203410.5|203320.5|727
1733239500000|2024-12-03 15:25:00|203450.6|203400.6|203455.7|203365.7|203469.5|203401.4|203321.7|203231.7|826
1733239800000|2024-12-03 15:30:00|203456.8|203366.8|203165.2|203075.2|203466.2|203376.2|203117.6|203027.6|531
1733240100000|2024-12-03 15:35:00|203166.2|203076.2|203087.2|202997.2|203205.6|203115.6|202995.5|202905.5|688
1733240400000|2024-12-03 15:40:00|203087.5|202997.5|203015|202925|203195.9|203115.3|203011.6|202921.6|659
1733240700000|2024-12-03 15:45:00|203014.1|202924.1|203055.8|203005.8|203086|203021.1|202954.4|202900.2|817
1733241000000|2024-12-03 15:50:00|203062.5|203012.5|202968.2|202918.2|203086.9|203012.5|202904.7|202854.7|594
1733241300000|2024-12-03 15:55:00|202979.4|202929.4|203044.3|202994.3|203117.3|203059.1|202949.6|202884.5|658
1733241600000|2024-12-03 16:00:00|203039.7|202989.7|203087.5|202997.5|203163.5|203113.5|202986|202936|753
1733241900000|2024-12-03 16:05:00|203089.9|202999.9|203223|203133|203223|203133|203087.1|202997.1|589
1733242200000|2024-12-03 16:10:00|203221|203131|203112.8|203022.8|203249.3|203159.3|203089.4|202999.4|643
1733242500000|2024-12-03 16:15:00|203112.2|203022.2|203150.2|203060.2|203199.4|203109.4|203100.2|203010.2|685
1733242800000|2024-12-03 16:20:00|203147.3|203057.3|203116.5|203066.5|203228.7|203139.9|203115|203047.4|602
1733243100000|2024-12-03 16:25:00|203141|203051|203310.3|203220.3|203375.6|203285.6|203121.6|203031.6|555
1733243400000|2024-12-03 16:30:00|203305.3|203215.3|203417.6|203327.6|203417.7|203327.7|203255.4|203165.4|609
1733243700000|2024-12-03 16:35:00|203418.3|203328.3|203487.8|203437.8|203491.9|203441.9|203398.6|203309.1|621
1733244000000|2024-12-03 16:40:00|203489.3|203439.3|203460.7|203370.7|203502.8|203452.8|203383.3|203327.3|777
1733244300000|2024-12-03 16:45:00|203460.5|203370.5|203343.9|203253.9|203501.9|203412.6|203338.6|203248.6|653
1733244600000|2024-12-03 16:50:00|203344.8|203254.8|203340.5|203290.5|203417.9|203339|203254.3|203170.6|615
1733244900000|2024-12-03 16:55:00|203341.9|203291.9|203348.2|203258.2|203361.7|203305.1|203254.7|203172.4|560
1733245200000|2024-12-03 17:00:00|203349.6|203259.6|203348.7|203258.7|203353.3|203263.3|203245.9|203176.7|665
1733245500000|2024-12-03 17:05:00|203348.1|203258.1|203480.3|203390.3|203487.6|203397.6|203348.1|203258.1|561
1733245800000|2024-12-03 17:10:00|203485.5|203395.5|203351|203261|203487.8|203397.8|203325.6|203260.8|506
1733246100000|2024-12-03 17:15:00|203350.7|203260.7|203251|203201|203360.3|203270.3|203223.6|203157.9|571
1733246400000|2024-12-03 17:20:00|203251.3|203201.3|203268.2|203218.2|203316.8|203261|203246.8|203196|508
1733246700000|2024-12-03 17:25:00|203269.2|203219.2|203186.5|203136.5|203293.5|203219.2|203183.9|203107.8|456
1733247000000|2024-12-03 17:30:00|203187.1|203137.1|203333.7|203243.7|203341|203272.3|203179.3|203109.2|467
1733247300000|2024-12-03 17:35:00|203329.9|203239.9|203355.3|203265.3|203358.4|203297.2|203285.9|203198.7|499
1733247600000|2024-12-03 17:40:00|203355.2|203265.2|203396.6|203306.6|203450.3|203369.9|203328.5|203258.5|659
1733247900000|2024-12-03 17:45:00|203396.2|203306.2|203406.7|203316.7|203478.1|203418.5|203374.5|203305.3|509
1733248200000|2024-12-03 17:50:00|203405.5|203315.5|203413.4|203323.4|203413.4|203323.4|203330.8|203240.8|488
1733248500000|2024-12-03 17:55:00|203414.4|203324.4|203415.1|203325.1|203495.3|203409.7|203356.7|203266.7|714
1733248800000|2024-12-03 18:00:00|203414.9|203324.9|203390.4|203300.4|203416.3|203340.9|203304.1|203232.6|558
1733249100000|2024-12-03 18:05:00|203389.3|203299.3|203411.1|203321.1|203430.2|203361|203341.8|203251.8|618
1733249400000|2024-12-03 18:10:00|203410.9|203320.9|203417|203327|203443.8|203353.8|203338.4|203248.4|716
1733249700000|2024-12-03 18:15:00|203417.5|203327.5|203393.6|203303.6|203438.3|203348.3|203379.1|203289.1|639
1733250000000|2024-12-03 18:20:00|203394.1|203304.1|203413.5|203323.5|203419|203329|203308.8|203218.8|594
1733250300000|2024-12-03 18:25:00|203413.6|203323.6|203444.2|203354.2|203513.4|203423.4|203379.6|203289.6|573
1733250600000|2024-12-03 18:30:00|203443|203353|203377.8|203327.8|203445.2|203355.2|203292.5|203242.5|504
1733250900000|2024-12-03 18:35:00|203376.4|203326.4|203489.1|203399.1|203523.7|203460.5|203357.2|203307.2|478
1733251200000|2024-12-03 18:40:00|203489.7|203399.7|203530.5|203480.5|203602.1|203550.9|203462.3|203399.7|499
1733251500000|2024-12-03 18:45:00|203530.9|203480.9|203486.3|203396.3|203560.1|203489|203452.3|203396.3|584
1733251800000|2024-12-03 18:50:00|203465.6|203415.6|203348.2|203258.2|203506.9|203435.7|203347.6|203257.6|536
1733252100000|2024-12-03 18:55:00|203348.3|203258.3|203352.9|203302.9|203397|203324|203314.7|203247.6|583
1733252400000|2024-12-03 19:00:00|203346.1|203296.1|203346.5|203256.5|203415.3|203342.8|203334.4|203249.2|491
1733252700000|2024-12-03 19:05:00|203345.9|203255.9|203469.2|203379.2|203480.5|203408.7|203340.1|203250.1|352
1733253000000|2024-12-03 19:10:00|203469|203379|203502.5|203412.5|203533|203443|203402|203312|683
1733253300000|2024-12-03 19:15:00|203504.4|203414.4|203443|203353|203548.8|203458.8|203416.3|203326.3|613
1733253600000|2024-12-03 19:20:00|203443.3|203353.3|203439.4|203389.4|203490.4|203440.4|203428.8|203345.1|533
1733253900000|2024-12-03 19:25:00|203439.3|203389.3|203458.4|203368.4|203486.2|203396.2|203427.2|203337.2|626
1733254200000|2024-12-03 19:30:00|203458.3|203368.3|203385.2|203295.2|203472.3|203394.3|203359.7|203283.2|606
1733254500000|2024-12-03 19:35:00|203385|203295|203412.6|203322.6|203428.6|203338.6|203364.6|203274.6|445
1733254800000|2024-12-03 19:40:00|203413.9|203323.9|203435.6|203345.6|203458.7|203368.7|203357.3|203267.3|349
1733255100000|2024-12-03 19:45:00|203435.5|203345.5|203465.1|203375.1|203478.7|203401.6|203428.9|203342.9|566
1733255400000|2024-12-03 19:50:00|203464.9|203374.9|203466.6|203376.6|203482.9|203408.8|203418.9|203352.5|548
1733255700000|2024-12-03 19:55:00|203466.4|203376.4|203444.4|203394.4|203488.7|203409.3|203415.2|203364.5|720
1733256000000|2024-12-03 20:00:00|203447.6|203397.6|203457.5|203367.5|203526.1|203436.1|203422.8|203353.6|521
1733256300000|2024-12-03 20:05:00|203451.8|203361.8|203423.2|203333.2|203455.1|203365.1|203389.3|203299.3|522
1733256600000|2024-12-03 20:10:00|203426|203336|203400.9|203310.9|203504.3|203434.3|203397|203307|476
1733256900000|2024-12-03 20:15:00|203401.5|203311.5|203421.8|203331.8|203447.3|203365.2|203396.9|203306.9|345
1733257200000|2024-12-03 20:20:00|203420.7|203330.7|203393.3|203303.3|203426.4|203336.4|203346.6|203274.4|399
1733257500000|2024-12-03 20:25:00|203391.6|203301.6|203419.4|203329.4|203439.9|203349.9|203375.9|203285.9|468
1733257800000|2024-12-03 20:30:00|203419.1|203329.1|203434.4|203344.4|203463.9|203373.9|203378.2|203288.2|654
1733258100000|2024-12-03 20:35:00|203434.6|203344.6|203472.6|203382.6|203493.9|203403.9|203374.8|203284.8|588
1733258400000|2024-12-03 20:40:00|203472.4|203382.4|203479.6|203389.6|203512.9|203422.9|203415.1|203325.1|604
1733258700000|2024-12-03 20:45:00|203471.5|203381.5|203418.2|203328.2|203509.4|203419.4|203418.2|203328.2|610
1733259000000|2024-12-03 20:50:00|203422.2|203332.2|203447|203357|203504.8|203414.8|203365.3|203275.3|596
1733259300000|2024-12-03 20:55:00|203445.6|203355.6|203410.1|203320.1|203465.6|203375.6|203321|203231|706
1733259600000|2024-12-03 21:00:00|203407.2|203317.2|203500.2|203410.2|203501.7|203411.7|203390.6|203300.6|628
1733259900000|2024-12-03 21:05:00|203500.1|203410.1|203476|203386|203516.1|203426.1|203454.3|203364.3|531
1733260200000|2024-12-03 21:10:00|203473.9|203383.9|203356.4|203266.4|203484.9|203394.9|203346.3|203256.3|527
1733260500000|2024-12-03 21:15:00|203356.1|203266.1|203386.2|203296.2|203398.5|203308.5|203341.5|203251.5|434
1733260800000|2024-12-03 21:20:00|203386.3|203296.3|203381.2|203291.2|203398|203308|203369.3|203279.3|351
1733261100000|2024-12-03 21:25:00|203380.2|203290.2|203297.1|203207.1|203381.1|203291.1|203257.2|203167.2|286
1733261400000|2024-12-03 21:30:00|203296|203206|203271.2|203181.2|203313.7|203223.7|203256|203166|319
1733261700000|2024-12-03 21:35:00|203274.9|203184.9|203286.9|203196.9|203301.4|203211.4|203257.1|203167.1|358
1733262000000|2024-12-03 21:40:00|203285.9|203195.9|203264.5|203174.5|203288|203198|203259|203169|348
1733262300000|2024-12-03 21:45:00|203265.1|203175.1|203262.9|203172.9|203282.1|203192.1|203244.3|203154.3|90
1733262600000|2024-12-03 21:50:00|203256.6|203166.6|203213.8|203123.8|203264.2|203174.2|203205.2|203115.2|91
1733262900000|2024-12-03 21:55:00|203215.3|203125.3|203258.1|202978.1|203295.2|203136.2|203207|202978.1|154
1733263200000|2024-12-03 22:00:00|203262.8|202976|203312|203002|203315|203005|203262.8|202955.9|12
1733263500000|2024-12-03 22:05:00|203310|203000|203310|203000|203310|203000|203310|203000|1
1733263800000|2024-12-03 22:10:00|203314|203004|203310|203000|203314|203004|203310|203000|2
1733264400000|2024-12-03 22:20:00|203310.6|203000.6|203311.5|203001.5|203458.1|203148.1|203306.9|202996.9|36
1733264700000|2024-12-03 22:25:00|203311.7|203001.7|203309.7|202999.7|203313.8|203003.8|203307.6|202997.6|18
1733265000000|2024-12-03 22:30:00|203309.6|202999.6|203309.8|202999.8|203309.8|202999.8|203309.6|202999.6|2
1733265300000|2024-12-03 22:35:00|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|203309.5|202999.5|1
1733265600000|2024-12-03 22:40:00|203309.8|202999.8|203394.8|203084.8|203408.6|203098.6|203305.1|202995.1|44
1733265900000|2024-12-03 22:45:00|203394.5|203084.5|203394|203084|203434.3|203124.3|203394|203084|8
1733266200000|2024-12-03 22:50:00|203398.4|203088.4|203328.4|203018.4|203437.2|203127.2|203328.4|203018.4|27
1733266500000|2024-12-03 22:55:00|203327.4|203017.4|203335|203025|203335|203025|203325|203015|27
1733266800000|2024-12-03 23:00:00|203318.4|203008.4|203350.5|203040.5|203377.5|203067.5|203310|203000|70
1733267100000|2024-12-03 23:05:00|203355.8|203045.8|203364.9|203074.3|203409.9|203099.9|203348.8|203038.8|33
1733267400000|2024-12-03 23:10:00|203379.7|203069.7|203374|203073|203382|203086|203359.5|203067.3|32
1733267700000|2024-12-03 23:15:00|203359.9|203086.1|203353.3|203086.5|203371|203086.5|203352.7|203067.5|16
1733268000000|2024-12-03 23:20:00|203371|203071|203335.8|203051.2|203371|203086.9|203334|203042.3|33
1733268300000|2024-12-03 23:25:00|203338.8|203054.7|203292.7|203100.5|203339|203100.5|203290.4|203051.7|24
1733268600000|2024-12-03 23:30:00|203303.1|203110.9|203325.3|203069.2|203338.4|203110.9|203293.4|203061.1|35
1733268900000|2024-12-03 23:35:00|203322.3|203066.2|203268.7|203093.3|203328.9|203093.3|203261.2|203041.6|41
1733269200000|2024-12-03 23:40:00|203280.5|203083.5|203262.2|203071.9|203299.3|203091.7|203262.2|203060|30
1733269500000|2024-12-03 23:45:00|203264|203073.6|203306|203083|203310.5|203112.1|203264|203073.6|29
1733269800000|2024-12-03 23:50:00|203288.5|203101.4|203282.1|203096.3|203306|203111.1|203280.9|203080.5|19
1733270100000|2024-12-03 23:55:00|203301|203080.5|203235.4|203145.4|203301|203145.4|203232.8|203078.3|33
1733270400000|2024-12-04 00:00:00|203235.5|203145.5|203221.4|203131.4|203294.3|203145.5|203220.9|203070.7|64
1733270700000|2024-12-04 00:05:00|203270.3|203083.7|203201|203111|203270.3|203139.5|203198.1|203053.7|36
1733271000000|2024-12-04 00:10:00|203235|203074|203198.7|203108.7|203241.3|203127|203153.4|203025|44
1733271300000|2024-12-04 00:15:00|203198.9|203108.9|203271.8|203119.2|203296.7|203123.3|203198.4|203076.5|57
1733271600000|2024-12-04 00:20:00|203274.4|203116.8|203282.7|203114.6|203306.7|203116.8|203274.4|203094|29
1733271900000|2024-12-04 00:25:00|203288|203103|203338.1|203248.1|203406.8|203249.7|203281.1|203103|115
1733272200000|2024-12-04 00:30:00|203337.8|203247.8|203495.2|203337.5|203495.2|203365.5|203337.8|203232.3|199
1733272500000|2024-12-04 00:35:00|203496.5|203334.5|203523.2|203373.1|203550.7|203403.5|203452.8|203334|38
1733272800000|2024-12-04 00:40:00|203489.4|203399.4|203568|203311.4|203568|203399.4|203471.8|203311|52
1733273100000|2024-12-04 00:45:00|203567.6|203310.1|203520.1|203306.4|203568|203335.9|203507|203255.7|38
1733273400000|2024-12-04 00:50:00|203514.3|203300.6|203454.4|203277.4|203514.3|203318.1|203429.2|203240|77
1733273700000|2024-12-04 00:55:00|203452.8|203277.1|203450.3|203285.3|203452.9|203323.9|203402.9|203277.1|40
1733274000000|2024-12-04 01:00:00|203410.3|203320.3|203408|203318|203416.4|203326.4|203357.8|203267.8|173
1733274300000|2024-12-04 01:05:00|203407.7|203317.7|203402.6|203312.6|203409.3|203319.3|203358.1|203268.1|119
1733274600000|2024-12-04 01:10:00|203402.3|203312.3|203409.3|203319.3|203428.2|203338.2|203381.3|203291.3|95
1733274900000|2024-12-04 01:15:00|203409.2|203319.2|203346.7|203256.7|203412|203322|203335.9|203245.9|165
1733275200000|2024-12-04 01:20:00|203340.8|203250.8|203369.8|203279.8|203377.6|203287.6|203315.7|203225.7|105
1733275500000|2024-12-04 01:25:00|203372.9|203282.9|203374.8|203284.8|203377.4|203287.4|203341.9|203251.9|113
1733275800000|2024-12-04 01:30:00|203384.4|203294.4|203386|203296|203396.8|203306.8|203352.3|203262.3|132
1733276100000|2024-12-04 01:35:00|203388.9|203298.9|203338|203248|203401|203311|203321.2|203231.2|167
1733276400000|2024-12-04 01:40:00|203334.8|203244.8|203378|203288|203393.8|203303.8|203333.5|203243.5|173
1733276700000|2024-12-04 01:45:00|203380|203290|203411.3|203321.3|203415.3|203325.3|203379.3|203289.3|95
1733277000000|2024-12-04 01:50:00|203415.5|203325.5|203453.5|203363.5|203461.7|203371.7|203376.3|203286.3|102
1733277300000|2024-12-04 01:55:00|203452.8|203362.8|203448.9|203358.9|203460|203370|203428|203338|142
1733277600000|2024-12-04 02:00:00|203448|203358|203427.7|203337.7|203450.4|203360.4|203396.2|203306.2|135
1733277900000|2024-12-04 02:05:00|203427.1|203337.1|203455.3|203365.3|203458.1|203368.1|203409.3|203319.3|181
1733278200000|2024-12-04 02:10:00|203451.6|203361.6|203462.9|203372.9|203488.6|203398.6|203445.5|203355.5|432
1733278500000|2024-12-04 02:15:00|203462.4|203372.4|203474.4|203384.4|203497.5|203407.5|203448.5|203358.5|241
1733278800000|2024-12-04 02:20:00|203474.6|203384.6|203485.9|203395.9|203498.4|203408.4|203473.2|203383.2|223
1733279100000|2024-12-04 02:25:00|203487.9|203397.9|203509.3|203419.3|203542.3|203452.3|203473.6|203383.6|308
1733279400000|2024-12-04 02:30:00|203504.4|203414.4|203507.4|203417.4|203532.1|203442.1|203434.9|203344.9|367
1733279700000|2024-12-04 02:35:00|203511.5|203421.5|203518.5|203428.5|203565.8|203475.8|203479.7|203389.7|308
1733280000000|2024-12-04 02:40:00|203518.1|203428.1|203595.6|203505.6|203603.9|203513.9|203514.1|203424.1|357
1733280300000|2024-12-04 02:45:00|203595.2|203505.2|203545|203455|203609|203519|203526.8|203436.8|361
1733280600000|2024-12-04 02:50:00|203540|203450|203554.7|203464.7|203559.9|203469.9|203520.3|203430.3|302
1733280900000|2024-12-04 02:55:00|203552.9|203462.9|203535.6|203445.6|203572.8|203482.8|203531.6|203441.6|386
1733281200000|2024-12-04 03:00:00|203533.5|203443.5|203574|203484|203595.4|203505.4|203527.3|203437.3|269
1733281500000|2024-12-04 03:05:00|203574.2|203484.2|203613.8|203523.8|203645.8|203555.8|203564.4|203474.4|322
1733281800000|2024-12-04 03:10:00|203612.8|203522.8|203613.6|203523.6|203643|203553|203609|203519|181
1733282100000|2024-12-04 03:15:00|203616.8|203526.8|203621.8|203531.8|203623.3|203533.3|203596.6|203506.6|335
1733282400000|2024-12-04 03:20:00|203618.9|203528.9|203657|203567|203667|203577|203616.4|203526.4|117
1733282700000|2024-12-04 03:25:00|203655|203565|203672.6|203582.6|203680.8|203590.8|203655|203565|316
1733283000000|2024-12-04 03:30:00|203675.9|203585.9|203671.3|203581.3|203687.2|203597.2|203628.1|203538.1|274
1733283300000|2024-12-04 03:35:00|203673.7|203583.7|203614.2|203524.2|203674|203584|203613.9|203523.9|133
1733283600000|2024-12-04 03:40:00|203614.1|203524.1|203606.1|203516.1|203615.2|203525.2|203535.3|203445.3|169
1733283900000|2024-12-04 03:45:00|203605.7|203515.7|203596|203506|203609.9|203519.9|203580.7|203490.7|142
1733284200000|2024-12-04 03:50:00|203598.1|203508.1|203571.3|203481.3|203607.3|203517.3|203561.2|203471.2|185
1733284500000|2024-12-04 03:55:00|203575|203485|203568.4|203478.4|203586.9|203496.9|203561.2|203471.2|166
1733284800000|2024-12-04 04:00:00|203568.5|203478.5|203603.9|203513.9|203611.5|203521.5|203558.6|203468.6|189
1733285100000|2024-12-04 04:05:00|203604.3|203514.3|203534.5|203444.5|203604.8|203514.8|203528.4|203438.4|118
1733285400000|2024-12-04 04:10:00|203534.2|203444.2|203494.5|203404.5|203554.9|203464.9|203491.5|203401.5|144
1733285700000|2024-12-04 04:15:00|203493.9|203403.9|203524.3|203434.3|203531|203441|203486.4|203396.4|146
1733286000000|2024-12-04 04:20:00|203520.9|203430.9|203499.6|203409.6|203530.2|203440.2|203492.9|203402.9|110
1733286300000|2024-12-04 04:25:00|203496.5|203406.5|203542|203452|203543.7|203453.7|203466|203376|135
1733286600000|2024-12-04 04:30:00|203541.8|203451.8|203527.4|203437.4|203543|203453|203517.1|203427.1|364
1733286900000|2024-12-04 04:35:00|203524|203434|203541.9|203451.9|203545.6|203455.6|203514.9|203424.9|161
1733287200000|2024-12-04 04:40:00|203538.7|203448.7|203517|203427|203543.2|203453.2|203509.2|203419.2|228
1733287500000|2024-12-04 04:45:00|203520.7|203430.7|203454.1|203364.1|203521.8|203431.8|203448.6|203358.6|268
1733287800000|2024-12-04 04:50:00|203453.1|203363.1|203419|203329|203458.4|203368.4|203412.6|203322.6|224
1733288100000|2024-12-04 04:55:00|203416.1|203326.1|203461|203371|203515.9|203425.9|203411.5|203321.5|190
1733288400000|2024-12-04 05:00:00|203465.1|203375.1|203445.8|203355.8|203494.9|203404.9|203444.3|203354.3|126
1733288700000|2024-12-04 05:05:00|203448.3|203358.3|203495.2|203405.2|203501.5|203411.5|203423.8|203333.8|105
1733289000000|2024-12-04 05:10:00|203498.8|203408.8|203428|203338|203515.1|203425.1|203405.2|203315.2|141
1733289300000|2024-12-04 05:15:00|203429.9|203339.9|203401.8|203311.8|203434.5|203344.5|203393.3|203303.3|156
1733289600000|2024-12-04 05:20:00|203400.2|203310.2|203372.7|203282.7|203400.2|203310.2|203357.1|203267.1|254
1733289900000|2024-12-04 05:25:00|203373.9|203283.9|203357.2|203267.2|203374.6|203284.6|203332.1|203242.1|235
1733290200000|2024-12-04 05:30:00|203354.7|203264.7|203319.4|203229.4|203354.7|203264.7|203314.4|203224.4|233
1733290500000|2024-12-04 05:35:00|203320.9|203230.9|203315.5|203225.5|203334.9|203244.9|203300.4|203210.4|260
1733290800000|2024-12-04 05:40:00|203313.8|203223.8|203321.5|203231.5|203345|203255|203302.8|203212.8|153
1733291100000|2024-12-04 05:45:00|203320.7|203230.7|203354.8|203264.8|203359.9|203269.9|203297.2|203207.2|183
1733291400000|2024-12-04 05:50:00|203356.9|203266.9|203321.7|203231.7|203361.2|203271.2|203311.4|203221.4|218
1733291700000|2024-12-04 05:55:00|203325|203235|203358.6|203268.6|203369.7|203279.7|203322.9|203232.9|113
1733292000000|2024-12-04 06:00:00|203362.1|203272.1|203358.3|203268.3|203391.7|203301.7|203347.9|203257.9|311
1733292300000|2024-12-04 06:05:00|203361.3|203271.3|203356.1|203266.1|203364.7|203274.7|203340.8|203250.8|133
1733292600000|2024-12-04 06:10:00|203358.1|203268.1|203367.4|203277.4|203396.6|203306.6|203351.2|203261.2|149
1733292900000|2024-12-04 06:15:00|203367.1|203277.1|203287.8|203197.8|203372.5|203282.5|203238.7|203148.7|265
1733293200000|2024-12-04 06:20:00|203290.8|203200.8|203239.3|203149.3|203312.2|203222.2|203230.8|203140.8|171
1733293500000|2024-12-04 06:25:00|203239|203149|203278.7|203188.7|203308.3|203218.3|203238.7|203148.7|287
1733293800000|2024-12-04 06:30:00|203281.1|203191.1|203278.3|203188.3|203330|203240|203266.4|203176.4|347
1733294100000|2024-12-04 06:35:00|203278|203188|203265.4|203175.4|203292.2|203202.2|203233.6|203143.6|290
1733294400000|2024-12-04 06:40:00|203263.5|203173.5|203242.4|203152.4|203306.5|203216.5|203238.7|203148.7|208
1733294700000|2024-12-04 06:45:00|203245|203155|203263|203173|203278|203188|203238.1|203148.1|204
1733295000000|2024-12-04 06:50:00|203258.7|203168.7|203212|203122|203265.3|203175.3|203192.9|203102.9|365
1733295300000|2024-12-04 06:55:00|203213.7|203123.7|203240.5|203150.5|203270.9|203180.9|203204.7|203114.7|165
1733295600000|2024-12-04 07:00:00|203247.5|203157.5|203164.4|203074.4|203275.6|203185.6|203155.7|203065.7|323
1733295900000|2024-12-04 07:05:00|203158.3|203068.3|203215.9|203125.9|203241.7|203151.7|203158.3|203068.3|353
1733296200000|2024-12-04 07:10:00|203216.4|203126.4|203268.7|203178.7|203288.9|203198.9|203120.7|203030.7|462
1733296500000|2024-12-04 07:15:00|203288|203198|203198.3|203108.3|203356.9|203266.9|203198|203108|462
1733296800000|2024-12-04 07:20:00|203201.1|203111.1|203309.8|203219.8|203323.4|203233.4|203177.3|203087.3|334
1733297100000|2024-12-04 07:25:00|203303.3|203213.3|203344.1|203254.1|203377.6|203287.6|203273.9|203183.9|363
1733297400000|2024-12-04 07:30:00|203341.8|203251.8|203376.1|203286.1|203387.2|203297.2|203299.2|203209.2|266
1733297700000|2024-12-04 07:35:00|203380.4|203290.4|203451.5|203361.5|203500.1|203410.1|203330.7|203240.7|380
1733298000000|2024-12-04 07:40:00|203451.4|203361.4|203346.4|203256.4|203513.2|203423.2|203344.1|203254.1|574
1733298300000|2024-12-04 07:45:00|203344.7|203254.7|203405|203315|203420.5|203330.5|203302|203212|390
1733298600000|2024-12-04 07:50:00|203407.8|203317.8|203352.5|203262.5|203447.8|203357.8|203329.2|203239.2|388
1733298900000|2024-12-04 07:55:00|203352.7|203262.7|203401|203311|203445.3|203355.3|203331.1|203241.1|343
1733299200000|2024-12-04 08:00:00|203411.7|203321.7|203448.7|203358.7|203503.8|203413.8|203355.5|203265.5|758
1733299500000|2024-12-04 08:05:00|203448.5|203358.5|203493.7|203403.7|203523.5|203433.5|203342.1|203252.1|463
1733299800000|2024-12-04 08:10:00|203490.5|203400.5|203644.5|203554.5|203668|203578|203475.6|203385.6|556
1733300100000|2024-12-04 08:15:00|203641.1|203551.1|203512.3|203422.3|203653.7|203563.7|203509.4|203419.4|507
1733300400000|2024-12-04 08:20:00|203509.9|203419.9|203561|203471|203601.5|203511.5|203487.5|203397.5|477
1733300700000|2024-12-04 08:25:00|203561.2|203471.2|203640.7|203550.7|203673.2|203583.2|203561.2|203471.2|568
1733301000000|2024-12-04 08:30:00|203641|203551|203643.8|203553.8|203666.6|203576.6|203580.7|203490.7|503
1733301300000|2024-12-04 08:35:00|203644.8|203554.8|203607.4|203517.4|203675.6|203585.6|203547.5|203457.5|412
1733301600000|2024-12-04 08:40:00|203606.9|203516.9|203671.5|203581.5|203686.7|203596.7|203600.8|203510.8|476
1733301900000|2024-12-04 08:45:00|203698.7|203608.7|203741.2|203651.2|203761.3|203671.3|203678.9|203588.9|686
1733302200000|2024-12-04 08:50:00|203738.5|203648.5|203658.1|203568.1|203752.9|203662.9|203655|203565|375
1733302500000|2024-12-04 08:55:00|203659.4|203569.4|203644.1|203554.1|203697.5|203607.5|203626.2|203536.2|449
1733302800000|2024-12-04 09:00:00|203640.9|203550.9|203677.3|203587.3|203728.4|203638.4|203582.1|203492.1|716
1733303100000|2024-12-04 09:05:00|203676.3|203586.3|203565.6|203475.6|203687.9|203597.9|203535.7|203445.7|656
1733303400000|2024-12-04 09:10:00|203570.3|203480.3|203584.6|203494.6|203730.3|203640.3|203556.8|203466.8|624
1733303700000|2024-12-04 09:15:00|203583.8|203493.8|203753|203663|203791.3|203701.3|203556.2|203466.2|588
1733304000000|2024-12-04 09:20:00|203751.3|203661.3|203807.8|203717.8|203813.2|203723.2|203728.6|203638.6|478
1733304300000|2024-12-04 09:25:00|203808|203718|203790.3|203700.3|203861.2|203771.2|203790.3|203700.3|461
1733304600000|2024-12-04 09:30:00|203789.2|203699.2|203755.8|203665.8|203810.5|203720.5|203704.3|203614.3|402
1733304900000|2024-12-04 09:35:00|203758.9|203668.9|203800.1|203710.1|203811.2|203721.2|203732.6|203642.6|439
1733305200000|2024-12-04 09:40:00|203797.8|203707.8|203641.2|203551.2|203799.5|203709.5|203626.1|203536.1|404
1733305500000|2024-12-04 09:45:00|203642.2|203552.2|203654.2|203564.2|203679.4|203589.4|203596.6|203506.6|353
1733305800000|2024-12-04 09:50:00|203649.1|203559.1|203592|203502|203674.5|203584.5|203591.4|203501.4|450
1733306100000|2024-12-04 09:55:00|203591.8|203501.8|203641.5|203551.5|203675|203585|203588.3|203498.3|454
1733306400000|2024-12-04 10:00:00|203641.9|203551.9|203556.8|203466.8|203719.7|203629.7|203551.7|203461.7|475
1733306700000|2024-12-04 10:05:00|203555.3|203465.3|203491.2|203401.2|203565.2|203475.2|203474.3|203384.3|511
1733307000000|2024-12-04 10:10:00|203489.2|203399.2|203544.9|203454.9|203577.3|203487.3|203473.3|203383.3|418
1733307300000|2024-12-04 10:15:00|203544.8|203454.8|203571.9|203481.9|203582.3|203492.3|203506.2|203416.2|435
1733307600000|2024-12-04 10:20:00|203571.8|203481.8|203531|203441|203578.2|203488.2|203470.4|203380.4|363
1733307900000|2024-12-04 10:25:00|203527.1|203437.1|203504|203414|203555.8|203465.8|203475.1|203385.1|448
1733308200000|2024-12-04 10:30:00|203504.1|203414.1|203518.9|203428.9|203529.7|203439.7|203470.8|203380.8|445
1733308500000|2024-12-04 10:35:00|203520.8|203430.8|203535.2|203445.2|203571.4|203481.4|203504.3|203414.3|392
1733308800000|2024-12-04 10:40:00|203539.1|203449.1|203551.5|203461.5|203580.7|203490.7|203524.1|203434.1|416
1733309100000|2024-12-04 10:45:00|203555.2|203465.2|203513.6|203423.6|203557.8|203467.8|203502.1|203412.1|426
1733309400000|2024-12-04 10:50:00|203513.2|203423.2|203511.4|203421.4|203573.5|203483.5|203500.3|203410.3|453
1733309700000|2024-12-04 10:55:00|203509.9|203419.9|203505.7|203415.7|203517.4|203446.6|203468.9|203388.5|567
1733310000000|2024-12-04 11:00:00|203506.8|203416.8|203422.5|203332.5|203512.2|203422.2|203403.1|203313.1|471
1733310300000|2024-12-04 11:05:00|203422.6|203332.6|203473.5|203383.5|203489.1|203399.1|203417.2|203327.2|514
1733310600000|2024-12-04 11:10:00|203472.5|203382.5|203486.3|203396.3|203493.9|203426.2|203457.6|203377.5|391
1733310900000|2024-12-04 11:15:00|203486|203396|203470.3|203420.3|203498|203427.2|203470.3|203381.6|301
1733311200000|2024-12-04 11:20:00|203479|203429|203416.8|203326.8|203492.6|203429.8|203415.3|203325.3|441
1733311500000|2024-12-04 11:25:00|203416.5|203326.5|203376.7|203286.7|203416.8|203326.8|203367.4|203277.4|382
1733311800000|2024-12-04 11:30:00|203376|203286|203480.2|203390.2|203486.8|203396.8|203353.2|203272.3|493
1733312100000|2024-12-04 11:35:00|203480.1|203390.1|203413.3|203323.3|203492|203402|203378.4|203288.4|373
1733312400000|2024-12-04 11:40:00|203412.7|203322.7|203381.3|203291.3|203428.7|203338.7|203372|203282|340
1733312700000|2024-12-04 11:45:00|203379.8|203289.8|203426.2|203336.2|203434|203358.3|203365.1|203275.1|227
1733313000000|2024-12-04 11:50:00|203424.7|203334.7|203361.8|203271.8|203431.2|203341.2|203337.1|203247.1|457
1733313300000|2024-12-04 11:55:00|203361.9|203271.9|203326.6|203276.6|203405.7|203355.7|203290|203223|486
1733313600000|2024-12-04 12:00:00|203333|203283|203425.5|203335.5|203499.9|203409.9|203326.5|203276.5|727
1733313900000|2024-12-04 12:05:00|203431.5|203341.5|203399.2|203309.2|203511|203421|203357.8|203267.8|747
1733314200000|2024-12-04 12:10:00|203398.8|203308.8|203268.7|203218.7|203398.8|203308.8|203260.1|203187.1|667
1733314500000|2024-12-04 12:15:00|203268.9|203218.9|203201.7|203111.7|203283.2|203218.9|203176.1|203086.1|613
1733314800000|2024-12-04 12:20:00|203201.2|203111.2|203147.2|203057.2|203221.5|203131.5|203121.8|203031.8|590
1733315100000|2024-12-04 12:25:00|203150.9|203060.9|203135.8|203045.8|203194.1|203104.1|203097.1|203018.7|493
1733315400000|2024-12-04 12:30:00|203118.9|203028.9|203101.6|203011.6|203131.8|203041.8|202984.8|202894.8|661
1733315700000|2024-12-04 12:35:00|203099.8|203009.8|203130.4|203040.4|203258.3|203168.3|203095.1|203005.1|624
1733316000000|2024-12-04 12:40:00|203131.1|203041.1|203084.4|202994.4|203157|203075|203043.7|202975.6|716
1733316300000|2024-12-04 12:45:00|203083|202993|203143.2|203053.2|203146.7|203056.7|203033.9|202943.9|600
1733316600000|2024-12-04 12:50:00|203143.1|203053.1|203256.1|203166.1|203264|203174|203078.1|202988.1|543
1733316900000|2024-12-04 12:55:00|203260.6|203170.6|203295.5|203205.5|203406.9|203356.9|203260.6|203170.6|661
1733317200000|2024-12-04 13:00:00|203295.3|203205.3|203181.6|203091.6|203357.7|203267.7|203161.9|203071.9|685
1733317500000|2024-12-04 13:05:00|203181.2|203091.2|203121.4|203031.4|203254|203176.2|203065.8|202991|761
1733317800000|2024-12-04 13:10:00|203121.8|203031.8|203433.4|203136.3|203433.4|203303.4|203121.8|203031.8|692
1733318100000|2024-12-04 13:15:00|203423.4|203113.4|203257.1|203207.1|203433.9|203232|203137.3|203047.3|663
1733318400000|2024-12-04 13:20:00|203258.4|203208.4|203342.9|203252.9|203398.7|203348.7|203258.4|203185.5|771
1733318700000|2024-12-04 13:25:00|203347.2|203257.2|203326.8|203236.8|203355.3|203265.3|203292.2|203202.2|709
1733319000000|2024-12-04 13:30:00|203326.7|203236.7|203368.2|203318.2|203399.5|203319.5|203211.1|203130.5|800
1733319300000|2024-12-04 13:35:00|203362.9|203312.9|203270.2|203220.2|203362.9|203312.9|203266.2|203187.5|727
1733319600000|2024-12-04 13:40:00|203270.1|203220.1|203346.8|203256.8|203461.5|203394.7|203204.2|203154.2|878
1733319900000|2024-12-04 13:45:00|203347.3|203257.3|203439.9|203349.9|203448.4|203367.3|203250.3|203200.3|697
1733320200000|2024-12-04 13:50:00|203440.1|203350.1|203505.2|203415.2|203505.6|203455.6|203347.4|203258|681
1733320500000|2024-12-04 13:55:00|203505.8|203415.8|203574.1|203484.1|203617.4|203527.4|203488.6|203398.6|705
1733320800000|2024-12-04 14:00:00|203576.5|203486.5|203730.4|203640.4|203737.7|203668.1|203573.2|203483.2|632
1733321100000|2024-12-04 14:05:00|203732.4|203642.4|203772.3|203682.3|203890.1|203800.1|203702.8|203620.3|734
1733321400000|2024-12-04 14:10:00|203772.7|203682.7|203532.7|203482.7|203774.4|203684.4|203503.2|203438.4|755
1733321700000|2024-12-04 14:15:00|203537.4|203487.4|203373.3|203323.3|203537.7|203487.7|203352.9|203268.6|777
1733322000000|2024-12-04 14:20:00|203372|203322|203211.9|203161.9|203383.6|203330|203172.1|203113|671
1733322300000|2024-12-04 14:25:00|203214.1|203164.1|203219.2|203129.2|203259.9|203209.9|203074.2|203024.2|643
1733322600000|2024-12-04 14:30:00|203218.2|203128.2|203322.8|203232.8|203398|203308|203218.2|203128.2|772
1733322900000|2024-12-04 14:35:00|203316.5|203226.5|203284.4|203194.4|203384.6|203334.6|203247.5|203183.7|658
1733323200000|2024-12-04 14:40:00|203281.9|203191.9|203413.4|203180.4|203413.4|203214|203153.8|203087.4|645
1733323500000|2024-12-04 14:45:00|203407.9|203169.2|203200.8|203150.8|203407.9|203186.5|203105.1|203055.1|814
1733323800000|2024-12-04 14:50:00|203199.1|203149.1|203386.3|203296.3|203402.1|203312.1|203190.8|203125.2|559
1733324100000|2024-12-04 14:55:00|203382.9|203292.9|203350.7|203117.9|203410.4|203346.4|203252.2|203117.9|602
1733324400000|2024-12-04 15:00:00|203333.5|203081.2|202905.5|202815.5|203370.7|203144.2|202890.7|202800.7|701
1733324700000|2024-12-04 15:05:00|202907.7|202817.7|203021.2|202971.2|203044|202994|202870.8|202800.8|795
1733325000000|2024-12-04 15:10:00|203021.3|202971.3|202986.9|202936.9|203126.7|203044.5|202956.9|202904.9|840
1733325300000|2024-12-04 15:15:00|202988.8|202938.8|202991.2|202901.2|203113.7|203025.8|202874.9|202804.5|832
1733325600000|2024-12-04 15:20:00|202990.4|202900.4|202928.5|202838.5|203112.1|203041.5|202896.3|202830.5|710
1733325900000|2024-12-04 15:25:00|202928.7|202838.7|202946.2|202856.2|202990.8|202903.8|202882.7|202819.2|734
1733326200000|2024-12-04 15:30:00|202955.2|202865.2|202989.9|202899.9|203068.6|202988.8|202901|202835.7|640
1733326500000|2024-12-04 15:35:00|202995.7|202905.7|202972|202922|203040.4|202990.4|202940.8|202890.8|624
1733326800000|2024-12-04 15:40:00|202983.9|202933.9|202922.6|202872.6|202996.2|202946.2|202794.8|202744.8|491
1733327100000|2024-12-04 15:45:00|202926.1|202876.1|203309.5|203259.5|203364.5|203314.5|202907.3|202857.3|747
1733327400000|2024-12-04 15:50:00|203307.9|203257.9|202986.1|202896.1|203307.9|203257.9|202976.7|202886.7|778
1733327700000|2024-12-04 15:55:00|202985.9|202895.9|203053|203003|203095.6|203035.1|202797.9|202731.5|765
1733328000000|2024-12-04 16:00:00|203049|202999|202968.7|202918.7|203062.2|203012.2|202899.3|202849.3|709
1733328300000|2024-12-04 16:05:00|202969.9|202919.9|202986.1|202936.1|203002.1|202941.1|202886.7|202802.1|703
1733328600000|2024-12-04 16:10:00|202984.8|202934.8|203075.9|202985.9|203089.5|203022.8|202946.6|202896.6|708
1733328900000|2024-12-04 16:15:00|203073.7|202983.7|203090|203000|203168.6|203105.6|203033.9|202971.5|565
1733329200000|2024-12-04 16:20:00|203088|202998|202980.5|202890.5|203105.9|203015.9|202948.6|202874.3|665
1733329500000|2024-12-04 16:25:00|202981|202891|202851|202801|202997.3|202925.5|202812.9|202749.2|686
1733329800000|2024-12-04 16:30:00|202834.5|202784.5|202885.4|202795.4|202931.6|202845.6|202818.3|202746.8|518
1733330100000|2024-12-04 16:35:00|202885.2|202795.2|202884.5|202834.5|202951.6|202901.6|202861.5|202781.2|480
1733330400000|2024-12-04 16:40:00|202886.4|202836.4|202890.5|202840.5|202912.7|202862.7|202877|202827|322
1733330700000|2024-12-04 16:45:00|202890.2|202840.2|202971.9|202921.9|202988.5|202938.5|202886.3|202833.4|476
1733331000000|2024-12-04 16:50:00|202972.9|202922.9|202834.1|202784.1|202975.7|202925.7|202833.7|202783.7|272
1733331300000|2024-12-04 16:55:00|202834.3|202784.3|202658.4|202608.4|202834.3|202784.3|202640.5|202590.5|316
1733331600000|2024-12-04 17:00:00|202658.5|202608.5|202694.3|202644.3|202699.3|202649.3|202616.5|202566.5|433
1733331900000|2024-12-04 17:05:00|202694|202644|202703.4|202653.4|202750.5|202700.5|202660.5|202610.5|532
1733332200000|2024-12-04 17:10:00|202702.3|202652.3|202750.1|202700.1|202752.9|202702.9|202642.9|202573.3|640
1733332500000|2024-12-04 17:15:00|202745.4|202695.4|202759.8|202669.8|202774.3|202699.9|202652.2|202574.2|583
1733332800000|2024-12-04 17:20:00|202764.4|202674.4|202739.6|202649.6|202810.7|202720.7|202697.2|202632.1|655
1733333100000|2024-12-04 17:25:00|202740.8|202650.8|202814.3|202764.3|202840.4|202783.8|202739.8|202650.8|533
1733333400000|2024-12-04 17:30:00|202815.1|202765.1|202657.3|202607.3|202815.3|202765.3|202646.4|202578.7|406
1733333700000|2024-12-04 17:35:00|202657.1|202607.1|202745.2|202695.2|202754.8|202697.6|202653.4|202603.4|541
1733334000000|2024-12-04 17:40:00|202744.5|202694.5|202781.3|202731.3|202787.3|202737.3|202743.3|202693.3|554
1733334300000|2024-12-04 17:45:00|202781.1|202731.1|202732.6|202682.6|202815.3|202765.3|202684.9|202634.9|489
1733334600000|2024-12-04 17:50:00|202729.9|202679.9|202700.1|202650.1|202777.5|202727.5|202699.7|202649.7|469
1733334900000|2024-12-04 17:55:00|202700|202650|202746.7|202696.7|202786.7|202736.7|202694.3|202644.3|499
1733335200000|2024-12-04 18:00:00|202748.4|202698.4|202790.7|202740.7|202813.1|202763.1|202736.7|202686.7|493
1733335500000|2024-12-04 18:05:00|202790.9|202740.9|202744.3|202654.3|202810.1|202749.3|202718.4|202628.4|382
1733335800000|2024-12-04 18:10:00|202743.6|202653.6|202811.4|202721.4|202813.6|202723.6|202730.3|202640.3|303
1733336100000|2024-12-04 18:15:00|202809.4|202719.4|202724.3|202634.3|202814.3|202729.6|202701.8|202611.8|370
1733336400000|2024-12-04 18:20:00|202728.3|202638.3|202716.4|202666.4|202747.5|202670.6|202673.9|202619.3|298
1733336700000|2024-12-04 18:25:00|202710.6|202660.6|202695.6|202645.6|202722.4|202672.4|202683.4|202633.4|394
1733337000000|2024-12-04 18:30:00|202696.8|202646.8|202688.7|202638.7|202749.7|202685.3|202658.9|202600.4|241
1733337300000|2024-12-04 18:35:00|202685.7|202635.7|202658.4|202608.4|202742.8|202655|202653.1|202592.3|534
1733337600000|2024-12-04 18:40:00|202658|202608|202681.8|202591.8|202704.2|202622.3|202608.8|202540.1|394
1733337900000|2024-12-04 18:45:00|202681.7|202591.7|202724.6|202634.6|202739.9|202649.9|202668.8|202578.8|344
1733338200000|2024-12-04 18:50:00|202722.4|202632.4|202693.7|202643.7|202731|202681|202669.7|202604.7|497
1733338500000|2024-12-04 18:55:00|202693|202643|203040.6|202764.5|203040.6|202764.5|202606.3|202546.2|567
1733338800000|2024-12-04 19:00:00|202979.5|202771.7|202857.9|202767.9|202979.5|202849.7|202750.9|202625|685
1733339100000|2024-12-04 19:05:00|202854.8|202764.8|202765.8|202675.8|202874.1|202784.1|202644.1|202554.1|564
1733339400000|2024-12-04 19:10:00|202767.4|202677.4|202708.3|202618.3|202768.3|202680.6|202615.6|202536.9|484
1733339700000|2024-12-04 19:15:00|202708.2|202618.2|202742|202652|202774.5|202684.5|202611.2|202521.2|484
1733340000000|2024-12-04 19:20:00|202740.9|202650.9|202754|202704|202806.9|202753.4|202728.8|202640.5|539
1733340300000|2024-12-04 19:25:00|202754.2|202704.2|202898.4|202808.4|203053.8|202963.8|202753.6|202703.6|596
1733340600000|2024-12-04 19:30:00|202897.9|202807.9|202851|202801|202898.5|202818.6|202763.5|202713.5|561
1733340900000|2024-12-04 19:35:00|202850.3|202800.3|203064.5|202974.5|203115.9|203025.9|202815.1|202725.1|576
1733341200000|2024-12-04 19:40:00|203062.3|202972.3|203011.9|202961.9|203073.6|202983.6|202995.2|202905.2|518
1733341500000|2024-12-04 19:45:00|203011.1|202961.1|203024.3|202974.3|203041.6|202991.6|202998.2|202940.1|344
1733341800000|2024-12-04 19:50:00|203024.5|202974.5|202992.2|202902.2|203047.1|202985.9|202971.6|202902.2|534
1733342100000|2024-12-04 19:55:00|202991.7|202901.7|202990.1|202940.1|203147|203097|202983|202901.7|845
1733342400000|2024-12-04 20:00:00|202987.6|202937.6|203027.9|202977.9|203072.5|203022.5|202976.6|202916.4|571
1733342700000|2024-12-04 20:05:00|203028.4|202978.4|202937.7|202887.7|203032.5|202982.5|202933.2|202883.2|414
1733343000000|2024-12-04 20:10:00|202937.6|202887.6|202995.5|202945.5|203013.7|202949.3|202929.6|202852.5|338
1733343300000|2024-12-04 20:15:00|202996.6|202946.6|203012.6|202962.6|203030|202980|202952.5|202902.5|377
1733343600000|2024-12-04 20:20:00|203016.6|202966.6|202989.2|202899.2|203037|202987|202940.5|202890.5|544
1733343900000|2024-12-04 20:25:00|202989.8|202899.8|203030|202940|203056.7|202979.7|202956.4|202887.2|461
1733344200000|2024-12-04 20:30:00|203036|202946|203093.7|203003.7|203096.3|203006.3|202950.3|202889.5|439
1733344500000|2024-12-04 20:35:00|203091.8|203001.8|203051.6|202961.6|203110.8|203048.7|202965|202875|470
1733344800000|2024-12-04 20:40:00|203055.6|202965.6|203039.4|202949.4|203096|203006|202997.7|202940|378
1733345100000|2024-12-04 20:45:00|203040.2|202950.2|202974.3|202924.3|203050.9|202980.3|202970.8|202920.8|529
1733345400000|2024-12-04 20:50:00|202973.7|202923.7|202900|202850|202977.1|202927.1|202872.4|202804.6|542
1733345700000|2024-12-04 20:55:00|202899|202849|202920.5|202870.5|202974.8|202905.7|202888.8|202838.8|565
1733346000000|2024-12-04 21:00:00|202920.3|202870.3|202945.2|202895.2|202962.3|202912.3|202899.9|202849.9|469
1733346300000|2024-12-04 21:05:00|202945|202895|202950.2|202860.2|202985|202896.8|202936.4|202853.9|235
1733346600000|2024-12-04 21:10:00|202950|202860|202933.9|202843.9|203002.6|202924.9|202929.6|202839.6|221
1733346900000|2024-12-04 21:15:00|202935.4|202845.4|202937|202887|202977.2|202894.7|202913.7|202823.7|180
1733347200000|2024-12-04 21:20:00|202939.5|202889.5|203007.6|202917.6|203024.9|202944.8|202939.5|202856.4|442
1733347500000|2024-12-04 21:25:00|203008.8|202918.8|203082.8|202992.8|203083.5|203011.8|203003.8|202913.8|395
1733347800000|2024-12-04 21:30:00|203087.8|202997.8|203125.4|203035.4|203126.6|203036.6|203040.1|202950.1|296
1733348100000|2024-12-04 21:35:00|203126.4|203036.4|203114.6|203064.6|203126.4|203064.6|203074.2|202984.2|151
1733348400000|2024-12-04 21:40:00|203114|203064|203107.2|203057.2|203145.4|203072.1|203101.8|203039.8|214
1733348700000|2024-12-04 21:45:00|203106.2|203056.2|203047.1|202957.1|203115.1|203065.1|203036.8|202946.8|117
1733349000000|2024-12-04 21:50:00|203044.5|202954.5|203056.5|202966.5|203057.9|202967.9|203037.3|202947.3|62
1733349300000|2024-12-04 21:55:00|203050.3|202960.3|203135.6|202825.6|203142.8|202966.6|203015.5|202825.6|109
1733349600000|2024-12-04 22:00:00|203132.5|202822.5|203105|202795|203132.5|202822.5|203105|202795|6
1733349900000|2024-12-04 22:05:00|203115.1|202805.1|203128.5|202818.5|203132.8|202822.8|203115.1|202805.1|28
1733350500000|2024-12-04 22:15:00|203128.7|202818.7|203140|202830|203140|202830|203128.7|202818.7|2
1733350800000|2024-12-04 22:20:00|203128.8|202818.8|203128.7|202818.7|203128.8|202818.8|203128.7|202818.7|2
1733351100000|2024-12-04 22:25:00|203140|202830|203128.5|202818.5|203140|202830|203128.5|202818.5|3
1733351400000|2024-12-04 22:30:00|203127.7|202817.7|203127.7|202817.7|203134|202824|203123.2|202813.2|12
1733351700000|2024-12-04 22:35:00|203126.5|202816.5|203127.3|202817.3|203127.3|202817.3|203122.7|202812.7|3
1733352000000|2024-12-04 22:40:00|203127.7|202817.7|203131.2|202821.2|203131.2|202821.2|203127.7|202817.7|2
1733352300000|2024-12-04 22:45:00|203134|202824|203134|202824|203134|202824|203134|202824|1
1733352600000|2024-12-04 22:50:00|203131.2|202821.2|203131|202821|203135.6|202825.6|203128.2|202818.2|31
1733352900000|2024-12-04 22:55:00|203128|202818|203128|202818|203143.5|202833.5|203122|202812|11
1733353200000|2024-12-04 23:00:00|203115|202805|203203.5|202996|203257|202996|203111|202805|138
1733353500000|2024-12-04 23:05:00|203204|202996.5|203218.8|202975.6|203241.4|203011|203203.5|202970.6|33
1733353800000|2024-12-04 23:10:00|203219.2|202976|203240.7|202973.3|203242|203012|203205|202969.3|41
1733354100000|2024-12-04 23:15:00|203221.2|202975.2|203205.5|202990|203239.4|202999|203201|202964.6|28
1733354400000|2024-12-04 23:20:00|203219.2|202971.2|203230|202953.3|203237.4|203002|203194.5|202952.6|28
1733354700000|2024-12-04 23:25:00|203208|202982|203183.4|203007.6|203232|203008|203182.1|202953.3|25
1733355000000|2024-12-04 23:30:00|203209|202984|203186.3|203005.1|203218|203005.2|203185.7|202975|27
1733355300000|2024-12-04 23:35:00|203186.6|202975|203216|202975|203217|203004.9|203185.5|202974|24
1733355600000|2024-12-04 23:40:00|203205.7|202984.4|203184|203000.9|203216|203006.5|203179.7|202974|36
1733355900000|2024-12-04 23:45:00|203183.2|203001.3|203135.6|203045.6|203190|203049.1|203135.6|202985|32
1733356200000|2024-12-04 23:50:00|203135.3|203045.3|203181|203002|203186.5|203048.6|203131.3|202985|33
1733356500000|2024-12-04 23:55:00|203189|203011|203212|203058|203212|203110.6|203133.4|202992|55
1733356800000|2024-12-05 00:00:00|203180|203090|203170.7|203080.7|203208|203104.8|203129.1|203009|69
1733357100000|2024-12-05 00:05:00|203170.9|203080.9|203175|203085|203228.5|203085|203159|203026.5|34
1733357400000|2024-12-05 00:10:00|203174.7|203084.7|203173|203083|203230|203089.1|203171.9|203015|29
1733357700000|2024-12-05 00:15:00|203177.5|203087.5|203133.6|203043.6|203199.6|203087.5|203102|202995|84
1733358000000|2024-12-05 00:20:00|203136.5|203046.5|203095|203005|203152.5|203055|203094.3|202999.5|81
1733358300000|2024-12-05 00:25:00|203100.1|203010.1|203146.7|203056.7|203212|203059.9|203095.4|203005.4|58
1733358600000|2024-12-05 00:30:00|203142.1|203052.1|203116|202964|203171|203052.1|203087.5|202955.3|60
1733358900000|2024-12-05 00:35:00|203124|202956|203117.2|202961.7|203125.3|202982.5|203071|202943.5|49
1733359200000|2024-12-05 00:40:00|203116.8|202962.1|203106.4|202935.4|203184.4|203004.9|203064.8|202922.7|122
1733359500000|2024-12-05 00:45:00|203117.7|202927.7|203105.7|202934.4|203120.3|202945.3|203087|202895.7|42
1733359800000|2024-12-05 00:50:00|203105.3|202934.8|203130.7|202950|203132|202998.9|203050.1|202904.7|74
1733360100000|2024-12-05 00:55:00|203081.1|202991.1|203092.6|203002.6|203139.7|203015.4|203069.6|202945|60
1733360400000|2024-12-05 01:00:00|203088.3|202998.3|203043|202953|203104.3|203014.3|203032.7|202942.7|121
1733360700000|2024-12-05 01:05:00|203046.6|202956.6|203062.7|202972.7|203073.9|202983.9|203043.5|202953.5|73
1733361000000|2024-12-05 01:10:00|203063.3|202973.3|203062|202972|203076.1|202986.1|203054|202964|96
1733361300000|2024-12-05 01:15:00|203060.6|202970.6|203070.7|202980.7|203106.7|203016.7|203055.6|202965.6|84
1733361600000|2024-12-05 01:20:00|203078.8|202988.8|203052.2|202962.2|203083.1|202993.1|203046.7|202956.7|76
1733361900000|2024-12-05 01:25:00|203049.2|202959.2|203054.8|202964.8|203066.7|202976.7|203023.1|202933.1|96
1733362200000|2024-12-05 01:30:00|203056.1|202966.1|203032.3|202942.3|203056.8|202966.8|203003.4|202913.4|131
1733362500000|2024-12-05 01:35:00|203036.8|202946.8|203058.8|202968.8|203073.9|202983.9|203036.8|202946.8|152
1733362800000|2024-12-05 01:40:00|203056|202966|203059.6|202969.6|203068.6|202978.6|203045.5|202955.5|123
1733363100000|2024-12-05 01:45:00|203061.5|202971.5|203092.9|203002.9|203096.3|203006.3|203055|202965|99
1733363400000|2024-12-05 01:50:00|203092.1|203002.1|203046.7|202956.7|203093.4|203003.4|203005.4|202915.4|112
1733363700000|2024-12-05 01:55:00|203046.2|202956.2|203035.3|202945.3|203046.2|202956.2|202997.2|202907.2|137
1733364000000|2024-12-05 02:00:00|203035|202945|203047.4|202957.4|203057.8|202967.8|203029.8|202939.8|80
1733364300000|2024-12-05 02:05:00|203048|202958|203029.8|202939.8|203061.3|202971.3|203003|202913|71
1733364600000|2024-12-05 02:10:00|203027.3|202937.3|203000.4|202910.4|203032.6|202942.6|202997.7|202907.7|59
1733364900000|2024-12-05 02:15:00|203002.8|202912.8|203005|202915|203012.1|202922.1|202986.8|202896.8|67
1733365200000|2024-12-05 02:20:00|203002.8|202912.8|202981.6|202891.6|203011.5|202921.5|202977.5|202887.5|70
1733365500000|2024-12-05 02:25:00|202981.9|202891.9|203009|202919|203015.5|202925.5|202981.9|202891.9|71
1733365800000|2024-12-05 02:30:00|203007.2|202917.2|202958|202868|203011.1|202921.1|202943.7|202853.7|76
1733366100000|2024-12-05 02:35:00|202957.8|202867.8|202948.1|202858.1|202968.3|202878.3|202943.3|202853.3|34
1733366400000|2024-12-05 02:40:00|202948.8|202858.8|202965.3|202875.3|202968.1|202878.1|202937.8|202847.8|69
1733366700000|2024-12-05 02:45:00|202963|202873|202993.7|202903.7|203006|202916|202948.9|202858.9|70
1733367000000|2024-12-05 02:50:00|202993.6|202903.6|202978.5|202888.5|202998.3|202908.3|202965.6|202875.6|70
1733367300000|2024-12-05 02:55:00|202980|202890|203004|202914|203008|202918|202980|202890|37
1733367600000|2024-12-05 03:00:00|203000.3|202910.3|202981.4|202891.4|203002.5|202912.5|202971.6|202881.6|61
1733367900000|2024-12-05 03:05:00|202981.1|202891.1|202969|202879|202984.6|202894.6|202949.5|202859.5|57
1733368200000|2024-12-05 03:10:00|202969.3|202879.3|202974.7|202884.7|202980.4|202890.4|202966|202876|23
1733368500000|2024-12-05 03:15:00|202969.9|202879.9|202975.1|202885.1|202977.3|202887.3|202967.5|202877.5|20
1733368800000|2024-12-05 03:20:00|202970.5|202880.5|203009.3|202919.3|203020.5|202930.5|202970.5|202880.5|41
1733369100000|2024-12-05 03:25:00|203012.5|202922.5|203015|202925|203019.3|202929.3|202999.3|202909.3|39
1733369400000|2024-12-05 03:30:00|203009.8|202919.8|203006.2|202916.2|203024|202934|202997|202907|46
1733369700000|2024-12-05 03:35:00|203003.9|202913.9|203007.7|202917.7|203019.5|202929.5|202987.2|202897.2|53
1733370000000|2024-12-05 03:40:00|203011|202921|203032.1|202942.1|203036.4|202946.4|202996.8|202906.8|45
1733370300000|2024-12-05 03:45:00|203032.3|202942.3|203006.3|202916.3|203038.5|202948.5|203000.8|202910.8|47
1733370600000|2024-12-05 03:50:00|203002|202912|203004|202914|203007.1|202917.1|203000|202910|25
1733370900000|2024-12-05 03:55:00|203001.8|202911.8|203002.2|202912.2|203005.8|202915.8|202991.5|202901.5|39
1733371200000|2024-12-05 04:00:00|203000.4|202910.4|203011.5|202921.5|203020.5|202930.5|202996.8|202906.8|38
1733371500000|2024-12-05 04:05:00|203011.3|202921.3|203011.5|202921.5|203013.3|202923.3|203003.5|202913.5|28
1733371800000|2024-12-05 04:10:00|203012.1|202922.1|203032.6|202942.6|203036|202946|203006|202916|38
1733372100000|2024-12-05 04:15:00|203032.8|202942.8|203034.8|202944.8|203037.5|202947.5|203011|202921|35
1733372400000|2024-12-05 04:20:00|203032.8|202942.8|203052.5|202962.5|203058.8|202968.8|203025.2|202935.2|35
1733372700000|2024-12-05 04:25:00|203051.5|202961.5|203042.8|202952.8|203058|202968|203040.3|202950.3|21
1733373000000|2024-12-05 04:30:00|203044.4|202954.4|203050|202960|203050|202960|203042.3|202952.3|26
1733373300000|2024-12-05 04:35:00|203049.6|202959.6|203047.6|202957.6|203050.5|202960.5|203043.5|202953.5|28
1733373600000|2024-12-05 04:40:00|203048.3|202958.3|203076|202986|203090.4|203000.4|203048.3|202958.3|47
1733373900000|2024-12-05 04:45:00|203076.8|202986.8|203127.1|203037.1|203137.6|203047.6|203076.8|202986.8|69
1733374200000|2024-12-05 04:50:00|203128.4|203038.4|203103.9|203013.9|203131.6|203041.6|203050.4|202960.4|105
1733374500000|2024-12-05 04:55:00|203105.4|203015.4|203110.5|203020.5|203110.5|203020.5|203079.2|202989.2|111
1733374800000|2024-12-05 05:00:00|203109.9|203019.9|203114.5|203024.5|203128.4|203038.4|203107.7|203017.7|82
1733375100000|2024-12-05 05:05:00|203114.7|203024.7|203087.6|202997.6|203114.7|203024.7|203066.4|202976.4|94
1733375400000|2024-12-05 05:10:00|203084.3|202994.3|203038.1|202948.1|203087.7|202997.7|203037.5|202947.5|94
1733375700000|2024-12-05 05:15:00|203036.7|202946.7|203020|202930|203036.7|202946.7|203011.7|202921.7|78
1733376000000|2024-12-05 05:20:00|203019.4|202929.4|203005|202915|203025|202935|202978.9|202888.9|94
1733376300000|2024-12-05 05:25:00|203005.5|202915.5|203048.3|202958.3|203058.8|202968.8|202991.4|202901.4|87
1733376600000|2024-12-05 05:30:00|203045.7|202955.7|203017.4|202927.4|203051.1|202961.1|203010.3|202920.3|89
1733376900000|2024-12-05 05:35:00|203019.4|202929.4|203025.6|202935.6|203040.9|202950.9|203003.3|202913.3|77
1733377200000|2024-12-05 05:40:00|203024.8|202934.8|202991.5|202901.5|203027.8|202937.8|202985|202895|97
1733377500000|2024-12-05 05:45:00|202992.5|202902.5|203038.3|202948.3|203064.6|202974.6|202983.6|202893.6|119
1733377800000|2024-12-05 05:50:00|203039.5|202949.5|203020.7|202930.7|203047.8|202957.8|203011.6|202921.6|74
1733378100000|2024-12-05 05:55:00|203022.3|202932.3|203027.3|202937.3|203039.5|202949.5|203010.8|202920.8|80
1733378400000|2024-12-05 06:00:00|203025.5|202935.5|203007.4|202917.4|203028.2|202938.2|202970.4|202880.4|134
1733378700000|2024-12-05 06:05:00|203009.7|202919.7|203006|202916|203012.3|202922.3|202991.5|202901.5|132
1733379000000|2024-12-05 06:10:00|203008.6|202918.6|203030.2|202940.2|203055.5|202965.5|202998.7|202908.7|146
1733379300000|2024-12-05 06:15:00|203029.5|202939.5|203027.8|202937.8|203039.8|202949.8|203013.9|202923.9|140
1733379600000|2024-12-05 06:20:00|203028.1|202938.1|203033.1|202943.1|203033.1|202943.1|202980.2|202890.2|198
1733379900000|2024-12-05 06:25:00|203031.6|202941.6|203067.1|202977.1|203072.8|202982.8|203027.2|202937.2|130
1733380200000|2024-12-05 06:30:00|203068.4|202978.4|203001.4|202911.4|203070.2|202980.2|202992.8|202902.8|263
1733380500000|2024-12-05 06:35:00|203002.9|202912.9|202970.6|202880.6|203016.1|202926.1|202928|202838|197
1733380800000|2024-12-05 06:40:00|202968.8|202878.8|202972.2|202882.2|202988.1|202898.1|202960|202870|196
1733381100000|2024-12-05 06:45:00|202976.6|202886.6|202948.8|202858.8|202976.6|202886.6|202920|202830|241
1733381400000|2024-12-05 06:50:00|202946.4|202856.4|202912.7|202822.7|202962.8|202872.8|202898.5|202808.5|98
1733381700000|2024-12-05 06:55:00|202910|202820|202928.7|202838.7|202932.7|202842.7|202888.1|202798.1|107
1733382000000|2024-12-05 07:00:00|202930.1|202840.1|202912.9|202822.9|202959.8|202869.8|202880.4|202790.4|397
1733382300000|2024-12-05 07:05:00|202911.3|202821.3|202834.5|202744.5|202919.8|202829.8|202818.7|202728.7|382
1733382600000|2024-12-05 07:10:00|202834.8|202744.8|202773.7|202683.7|202836.9|202746.9|202761.3|202671.3|282
1733382900000|2024-12-05 07:15:00|202772.2|202682.2|202816.3|202726.3|202842.2|202752.2|202772.2|202682.2|367
1733383200000|2024-12-05 07:20:00|202814.8|202724.8|202871.8|202781.8|202890.6|202800.6|202809.3|202719.3|403
1733383500000|2024-12-05 07:25:00|202874.8|202784.8|202819.7|202729.7|202915.8|202825.8|202811.6|202721.6|463
1733383800000|2024-12-05 07:30:00|202813.5|202723.5|202886.5|202796.5|202906.6|202816.6|202782|202692|484
1733384100000|2024-12-05 07:35:00|202888|202798|202810.4|202720.4|202888|202798|202786.2|202696.2|382
1733384400000|2024-12-05 07:40:00|202812.6|202722.6|202744.3|202654.3|202828.3|202738.3|202739|202649|419
1733384700000|2024-12-05 07:45:00|202744|202654|202720.6|202630.6|202767.2|202677.2|202697.1|202607.1|409
1733385000000|2024-12-05 07:50:00|202720.2|202630.2|202681.7|202591.7|202762.6|202672.6|202680.1|202590.1|503
1733385300000|2024-12-05 07:55:00|202682.9|202592.9|202709.6|202619.6|202728.9|202638.9|202648.7|202558.7|472
1733385600000|2024-12-05 08:00:00|202704.8|202614.8|202732.3|202642.3|202818.8|202728.8|202674.6|202584.6|687
1733385900000|2024-12-05 08:05:00|202732.9|202642.9|202723.8|202633.8|202791.7|202701.7|202672.5|202582.5|524
1733386200000|2024-12-05 08:10:00|202722.2|202632.2|202678.7|202588.7|202725.5|202635.5|202671|202581|539
1733386500000|2024-12-05 08:15:00|202678.9|202588.9|202795.4|202705.4|202801|202711|202673.4|202583.4|525
1733386800000|2024-12-05 08:20:00|202794.9|202704.9|202691.8|202601.8|202796.1|202706.1|202685.5|202595.5|443
1733387100000|2024-12-05 08:25:00|202691.9|202601.9|202674.2|202584.2|202705.4|202615.4|202668.6|202578.6|303
1733387400000|2024-12-05 08:30:00|202673.2|202583.2|202801|202711|202848.6|202758.6|202669.2|202579.2|493
1733387700000|2024-12-05 08:35:00|202798.3|202708.3|202848.1|202758.1|202855.5|202765.5|202776.6|202686.6|623
1733388000000|2024-12-05 08:40:00|202847.1|202757.1|202797.4|202707.4|202848.2|202758.2|202762.8|202672.8|498
1733388300000|2024-12-05 08:45:00|202795.2|202705.2|202807.2|202717.2|202819.1|202729.1|202764.4|202674.4|490
1733388600000|2024-12-05 08:50:00|202806.6|202716.6|202836.7|202746.7|202870|202780|202772.9|202682.9|509
1733388900000|2024-12-05 08:55:00|202836.1|202746.1|202823.3|202733.3|202869.2|202779.2|202736.6|202646.6|545
1733389200000|2024-12-05 09:00:00|202818.7|202728.7|202744.3|202654.3|202818.7|202728.7|202718.1|202628.1|428
1733389500000|2024-12-05 09:05:00|202744|202654|202789.3|202699.3|202801.2|202711.2|202704.7|202614.7|474
1733389800000|2024-12-05 09:10:00|202792.8|202702.8|202805.6|202715.6|202861.6|202771.6|202778.9|202688.9|507
1733390100000|2024-12-05 09:15:00|202807.5|202717.5|202744.4|202654.4|202829|202739|202735.3|202645.3|676
1733390400000|2024-12-05 09:20:00|202741.9|202651.9|202782.9|202692.9|202811.4|202721.4|202738.4|202648.4|453
1733390700000|2024-12-05 09:25:00|202780.7|202690.7|202880|202790|202886.7|202796.7|202780.7|202690.7|486
1733391000000|2024-12-05 09:30:00|202877.7|202787.7|202790.8|202700.8|202898.4|202808.4|202771.9|202681.9|546
1733391300000|2024-12-05 09:35:00|202788.9|202698.9|202717.2|202627.2|202834.1|202744.1|202685.6|202595.6|475
1733391600000|2024-12-05 09:40:00|202715.2|202625.2|202679.6|202589.6|202748.7|202658.7|202674.9|202584.9|323
1733391900000|2024-12-05 09:45:00|202679.1|202589.1|202614.3|202524.3|202704.3|202614.3|202603.7|202513.7|241
1733392200000|2024-12-05 09:50:00|202616.4|202526.4|202627.6|202537.6|202680.4|202590.4|202603.7|202513.7|238
1733392500000|2024-12-05 09:55:00|202627.4|202537.4|202599.8|202509.8|202637.3|202547.3|202567.3|202477.3|243
1733392800000|2024-12-05 10:00:00|202615.4|202525.4|202518.1|202428.1|202618.9|202528.9|202513.2|202423.2|409
1733393100000|2024-12-05 10:05:00|202514.2|202424.2|202648.1|202558.1|202659|202569|202500.7|202410.7|311
1733393400000|2024-12-05 10:10:00|202646.9|202556.9|202609.3|202519.3|202653|202563|202582.7|202492.7|360
1733393700000|2024-12-05 10:15:00|202605.9|202515.9|202684.8|202594.8|202693.7|202603.7|202602.3|202512.3|489
1733394000000|2024-12-05 10:20:00|202684.9|202594.9|202597|202507|202706.4|202616.4|202536.1|202446.1|422
1733394300000|2024-12-05 10:25:00|202594|202504|202672.6|202582.6|202697|202607|202589.6|202499.6|413
1733394600000|2024-12-05 10:30:00|202672.8|202582.8|202652.5|202562.5|202761.3|202671.3|202652.3|202562.3|388
1733394900000|2024-12-05 10:35:00|202652|202562|202584.1|202494.1|202674.6|202584.6|202562.7|202472.7|298
1733395200000|2024-12-05 10:40:00|202584.6|202494.6|202709|202619|202751.4|202661.4|202576.9|202486.9|540
1733395500000|2024-12-05 10:45:00|202709.2|202619.2|202711.9|202621.9|202741.7|202651.7|202694.3|202604.3|394
1733395800000|2024-12-05 10:50:00|202716.5|202626.5|202786.5|202696.5|202796|202706|202700.6|202610.6|400
1733396100000|2024-12-05 10:55:00|202788.2|202698.2|202780.8|202690.8|202789.6|202699.6|202733.1|202643.1|565
1733396400000|2024-12-05 11:00:00|202800.2|202710.2|202785.7|202695.7|202805.1|202715.1|202747.9|202657.9|568
1733396700000|2024-12-05 11:05:00|202784.5|202694.5|202716|202626|202784.9|202694.9|202691|202601|499
1733397000000|2024-12-05 11:10:00|202714.1|202624.1|202701.2|202611.2|202719.8|202629.8|202672|202582|392
1733397300000|2024-12-05 11:15:00|202703.8|202613.8|202676.8|202586.8|202717.3|202627.3|202665.8|202575.8|393
1733397600000|2024-12-05 11:20:00|202677|202587|202673.8|202583.8|202713.3|202623.3|202659.9|202569.9|459
1733397900000|2024-12-05 11:25:00|202673.9|202583.9|202751|202661|202751.5|202661.5|202650|202560|452
1733398200000|2024-12-05 11:30:00|202753.3|202663.3|202685.7|202595.7|202775.6|202685.6|202671.2|202581.2|434
1733398500000|2024-12-05 11:35:00|202687.2|202597.2|202655.3|202565.3|202703.5|202613.5|202634.9|202544.9|392
1733398800000|2024-12-05 11:40:00|202653.2|202563.2|202651.8|202561.8|202691.8|202601.8|202644.7|202554.7|483
1733399100000|2024-12-05 11:45:00|202649.1|202559.1|202614.6|202524.6|202651.5|202561.5|202608.2|202518.2|280
1733399400000|2024-12-05 11:50:00|202612.9|202522.9|202586.3|202496.3|202634.8|202544.8|202571.7|202481.7|336
1733399700000|2024-12-05 11:55:00|202588.2|202498.2|202704.1|202614.1|202727.4|202637.4|202565.9|202475.9|530
1733400000000|2024-12-05 12:00:00|202708.3|202618.3|202706|202616|202730.6|202640.6|202666.4|202576.4|522
1733400300000|2024-12-05 12:05:00|202706.8|202616.8|202681.1|202591.1|202777.9|202706.6|202669.5|202579.5|421
1733400600000|2024-12-05 12:10:00|202682.5|202592.5|202637.8|202547.8|202748.6|202658.6|202538.9|202448.9|693
1733400900000|2024-12-05 12:15:00|202639.1|202549.1|202761.5|202671.5|202770.2|202680.2|202625.5|202535.5|460
1733401200000|2024-12-05 12:20:00|202765.9|202675.9|202801.2|202751.2|202838.6|202760.1|202729.1|202639.1|404
1733401500000|2024-12-05 12:25:00|202803.3|202753.3|202757.3|202667.3|202816|202754.9|202747.7|202666.4|578
1733401800000|2024-12-05 12:30:00|202758|202668|202852.1|202762.1|202862.4|202796.2|202745.9|202665.5|519
1733402100000|2024-12-05 12:35:00|202852.9|202762.9|202801.7|202711.7|202864.1|202774.1|202733.2|202670.2|525
1733402400000|2024-12-05 12:40:00|202798.5|202708.5|202747.4|202657.4|202820.3|202730.3|202644.4|202554.4|465
1733402700000|2024-12-05 12:45:00|202747.8|202657.8|202848.8|202758.8|202896.3|202806.3|202739.6|202649.6|699
1733403000000|2024-12-05 12:50:00|202839.6|202749.6|202927.2|202837.2|202941.8|202851.8|202811.5|202721.5|640
1733403300000|2024-12-05 12:55:00|202927.7|202837.7|202777.8|202687.8|202944.9|202854.9|202769.8|202679.8|672
1733403600000|2024-12-05 13:00:00|202778.2|202688.2|202822.7|202732.7|202883.8|202805.9|202695.5|202605.5|672
1733403900000|2024-12-05 13:05:00|202825.7|202735.7|202948.8|202858.8|202993.3|202903.3|202810.7|202730.9|630
1733404200000|2024-12-05 13:10:00|202948.2|202858.2|202957.4|202867.4|203018.1|202958.5|202889.9|202819.5|664
1733404500000|2024-12-05 13:15:00|202953.4|202863.4|202872.2|202782.2|202987.5|202897.5|202814.1|202724.1|718
1733404800000|2024-12-05 13:20:00|202877.5|202787.5|202892.4|202802.4|202904.4|202849.1|202817.9|202727.9|739
1733405100000|2024-12-05 13:25:00|202892.3|202802.3|202908|202598|202988|202850.6|202816|202598|659
1733405400000|2024-12-05 13:30:00|202902.7|202592.7|202711.2|202621.2|202964.8|202805.6|202625.4|202506.4|679
1733405700000|2024-12-05 13:35:00|202709|202619|202706.3|202616.3|202729.4|202639.4|202549|202483.8|828
1733406000000|2024-12-05 13:40:00|202706.1|202616.1|202678.3|202588.3|202769.1|202679.1|202614.1|202524.1|759
1733406300000|2024-12-05 13:45:00|202678.9|202588.9|202628|202538|202698.5|202608.5|202557.6|202467.6|768
1733406600000|2024-12-05 13:50:00|202628.4|202538.4|202654.3|202564.3|202703.8|202613.8|202538.4|202488.4|770
1733406900000|2024-12-05 13:55:00|202656.1|202566.1|202572|202482|202678.2|202588.2|202511.4|202431.7|653
1733407200000|2024-12-05 14:00:00|202571.2|202481.2|202456.2|202366.2|202572.7|202503.1|202400.5|202310.5|731
1733407500000|2024-12-05 14:05:00|202455|202365|202072|202022|202500.5|202430|202071.5|202021.5|699
1733407800000|2024-12-05 14:10:00|202073.7|202023.7|202222.9|202172.9|202222.9|202172.9|202046.4|201996.4|718
1733408100000|2024-12-05 14:15:00|202224.3|202174.3|202224.3|202134.3|202275.9|202214.8|202069.8|202016.5|689
1733408400000|2024-12-05 14:20:00|202222.3|202132.3|202259.4|202209.4|202335.2|202262.9|202138.7|202088.7|558
1733408700000|2024-12-05 14:25:00|202244.8|202194.8|202302.4|202252.4|202326|202252.5|202206.3|202144.9|525
1733409000000|2024-12-05 14:30:00|202297.7|202247.7|202350.6|202300.6|202387.4|202337.4|202252.2|202185.2|699
1733409300000|2024-12-05 14:35:00|202352.6|202302.6|202282.4|202192.4|202390|202318|202252.6|202187.3|644
1733409600000|2024-12-05 14:40:00|202289.1|202199.1|202156.1|202106.1|202296.8|202219.1|202133.4|202065|636
1733409900000|2024-12-05 14:45:00|202158|202108|202120.4|202030.4|202228.7|202156.4|202053.5|201963.5|435
1733410200000|2024-12-05 14:50:00|202119.2|202029.2|201995.3|201945.3|202123.7|202041.5|201939.1|201887.7|527
1733410500000|2024-12-05 14:55:00|201994.4|201944.4|201957.8|201907.8|202076.9|201998.5|201950.4|201885|554
1733410800000|2024-12-05 15:00:00|201957.4|201907.4|201775.6|201725.6|201958.7|201908.7|201709.4|201659.4|662
1733411100000|2024-12-05 15:05:00|201775.4|201725.4|201881.1|201831.1|201918.4|201857.3|201766.3|201716.3|639
1733411400000|2024-12-05 15:10:00|201881.7|201831.7|201940.7|201850.7|202061.9|201971.9|201881.1|201811|650
1733411700000|2024-12-05 15:15:00|201938.9|201848.9|201882.6|201832.6|201943.3|201878.9|201817.5|201767.5|715
1733412000000|2024-12-05 15:20:00|201883.7|201833.7|201786.3|201736.3|201892.1|201842.1|201753.5|201703.5|572
1733412300000|2024-12-05 15:25:00|201788|201738|201723.9|201673.9|201788|201738|201673.7|201604|591
1733412600000|2024-12-05 15:30:00|201724.3|201674.3|201764.5|201674.5|201796.1|201746.1|201653.2|201603.2|521
1733412900000|2024-12-05 15:35:00|201764.9|201674.9|201918.2|201828.2|201923.7|201855.2|201742.6|201652.6|354
1733413200000|2024-12-05 15:40:00|201920.6|201830.6|201970.3|201880.3|202026.2|201946.1|201800.2|201710.2|671
1733413500000|2024-12-05 15:45:00|201969.8|201879.8|201913.6|201823.6|202019.6|201929.6|201796.6|201746.6|629
1733413800000|2024-12-05 15:50:00|201913.8|201823.8|201910.2|201860.2|201994|201938.6|201849.6|201782.8|682
1733414100000|2024-12-05 15:55:00|201909.7|201859.7|201798.3|201748.3|201954.9|201904.9|201792.7|201740.5|589
1733414400000|2024-12-05 16:00:00|201796.7|201746.7|201724.7|201674.7|201861.3|201810.1|201721.5|201638.2|500
1733414700000|2024-12-05 16:05:00|201724.5|201674.5|201756.6|201666.6|201759|201702.4|201678.2|201628.2|541
1733415000000|2024-12-05 16:10:00|201757|201667|201790.9|201700.9|201876.6|201823.8|201755.8|201665.8|320
1733415300000|2024-12-05 16:15:00|201792.5|201702.5|201711.2|201621.2|201807.6|201741.1|201676.8|201611.3|345
1733415600000|2024-12-05 16:20:00|201711.3|201621.3|201700|201650|201726.1|201669.8|201672|201608|385
1733415900000|2024-12-05 16:25:00|201700.3|201650.3|201800.8|201750.8|201801.1|201751.1|201689.3|201639.3|440
1733416200000|2024-12-05 16:30:00|201801.9|201751.9|201982.9|201932.9|201984.9|201934.9|201791.8|201741.8|423
1733416500000|2024-12-05 16:35:00|201984.8|201934.8|201987.3|201937.3|201987.7|201937.7|201898|201848|550
1733416800000|2024-12-05 16:40:00|201986.8|201936.8|202039|201949|202058.3|201981.1|201933.3|201883.3|426
1733417100000|2024-12-05 16:45:00|202040.5|201950.5|201991|201901|202042.6|201972.2|201916.1|201866.1|362
1733417400000|2024-12-05 16:50:00|201990.3|201900.3|201881.2|201831.2|202064.7|202001.5|201877.5|201827.5|315
1733417700000|2024-12-05 16:55:00|201881.1|201831.1|202017.3|201967.3|202027.5|201977.5|201855|201805|485
1733418000000|2024-12-05 17:00:00|202017.5|201967.5|202002.9|201952.9|202127.3|202041.8|201958.4|201908.4|504
1733418300000|2024-12-05 17:05:00|202004.6|201954.6|202066.7|201976.7|202132.2|202064.8|202002.6|201952.6|459
1733418600000|2024-12-05 17:10:00|202066|201976|202154.7|202064.7|202237.2|202166.3|202066|201976|454
1733418900000|2024-12-05 17:15:00|202154.9|202064.9|202197.7|202147.7|202214.2|202164.2|202134.1|202063.3|480
1733419200000|2024-12-05 17:20:00|202200.6|202150.6|202158|202108|202253.7|202203.7|202157.8|202097.9|375
1733419500000|2024-12-05 17:25:00|202158.4|202108.4|202250.5|202200.5|202292.2|202235.9|202158.4|202108.4|513
1733419800000|2024-12-05 17:30:00|202252.1|202202.1|202317.5|202267.5|202356.9|202297.7|202251.6|202201.6|514
1733420100000|2024-12-05 17:35:00|202317.4|202267.4|202305.9|202255.9|202339|202289|202233.2|202143.2|559
1733420400000|2024-12-05 17:40:00|202306.9|202256.9|202212.9|202162.9|202379.7|202329.7|202203.9|202153.9|480
1733420700000|2024-12-05 17:45:00|202213|202163|202170.5|202080.5|202232.2|202165|202152.3|202062.3|386
1733421000000|2024-12-05 17:50:00|202170.3|202080.3|202187.9|202097.9|202203.3|202145.1|202146.4|202058.2|360
1733421300000|2024-12-05 17:55:00|202187|202097|202266.1|202216.1|202301.1|202241.2|202181.1|202091.1|530
1733421600000|2024-12-05 18:00:00|202266.3|202216.3|202246|202156|202346.8|202296.8|202236.1|202153.8|535
1733421900000|2024-12-05 18:05:00|202246.2|202156.2|202196.5|202106.5|202288.1|202212.3|202156.4|202066.4|470
1733422200000|2024-12-05 18:10:00|202196.6|202106.6|202203.9|202113.9|202206.2|202116.2|202152.5|202062.5|421
1733422500000|2024-12-05 18:15:00|202204|202114|202169.3|202079.3|202264.9|202174.9|202156.7|202066.7|431
1733422800000|2024-12-05 18:20:00|202169.6|202079.6|202162.1|202072.1|202179.3|202089.3|202084.5|202013.4|556
1733423100000|2024-12-05 18:25:00|202161.7|202071.7|202095.4|202045.4|202161.7|202095.2|201995.1|201945.1|592
1733423400000|2024-12-05 18:30:00|202095.1|202045.1|202006|201956|202121|202071|202002.1|201952.1|450
1733423700000|2024-12-05 18:35:00|202008.7|201958.7|201983.1|201933.1|202059.2|202009.2|201936.9|201886.9|603
1733424000000|2024-12-05 18:40:00|201983.2|201933.2|201949.2|201899.2|201993.7|201943.7|201911.7|201861.7|542
1733424300000|2024-12-05 18:45:00|201933|201883|201959.3|201909.3|201989.6|201939.6|201895|201845|449
1733424600000|2024-12-05 18:50:00|201958|201908|202049.5|201959.5|202049.5|201991.3|201953.7|201887.6|533
1733424900000|2024-12-05 18:55:00|202047.6|201957.6|201989.2|201899.2|202052.4|201998.5|201920.3|201857.8|446
1733425200000|2024-12-05 19:00:00|201986.2|201896.2|201982.5|201892.5|202007.8|201941.5|201938.4|201848.4|684
1733425500000|2024-12-05 19:05:00|201986.8|201896.8|201929.8|201879.8|202049.5|201959.5|201926.7|201876.6|432
1733425800000|2024-12-05 19:10:00|201930|201880|202007.1|201957.1|202048.6|201980.7|201930|201862|492
1733426100000|2024-12-05 19:15:00|202011.5|201961.5|202106.2|202016.2|202200.9|202132.4|202002.4|201952.4|603
1733426400000|2024-12-05 19:20:00|202106.5|202016.5|202176.1|202086.1|202176.1|202100.5|202095.3|202005.3|488
1733426700000|2024-12-05 19:25:00|202175.7|202085.7|202245.5|202155.5|202247.6|202180.2|202098.4|202015.6|520
1733427000000|2024-12-05 19:30:00|202246|202156|202184.8|202094.8|202262.6|202172.6|202120.7|202030.7|543
1733427300000|2024-12-05 19:35:00|202186.4|202096.4|202188.3|202138.3|202258.7|202168.7|202184.2|202096.4|347
1733427600000|2024-12-05 19:40:00|202186.2|202136.2|202160.6|202110.6|202232.3|202178.2|202127|202060.2|464
1733427900000|2024-12-05 19:45:00|202160.2|202110.2|202077.5|202027.5|202162.9|202112.9|202073.2|202023.2|502
1733428200000|2024-12-05 19:50:00|202076.1|202026.1|202032|201982|202079.5|202029.5|201997.4|201947.4|350
1733428500000|2024-12-05 19:55:00|202032.2|201982.2|202047.3|201997.3|202079.9|202029.9|202011.7|201926.7|644
1733428800000|2024-12-05 20:00:00|202047.8|201997.8|202117.8|202067.8|202149.2|202099.2|202047.8|201997.8|462
1733429100000|2024-12-05 20:05:00|202117.2|202067.2|202138.6|202088.6|202155.2|202098.5|202103.4|202053.4|226
1733429400000|2024-12-05 20:10:00|202139|202089|202151.2|202061.2|202154.8|202092.7|202087.3|202031.1|264
1733429700000|2024-12-05 20:15:00|202156.6|202066.6|202153.4|202063.4|202215.2|202152.3|202103.8|202053.8|511
1733430000000|2024-12-05 20:20:00|202155|202065|202075.7|202025.7|202155|202084.3|202031|201981|265
1733430300000|2024-12-05 20:25:00|202075.5|202025.5|202050.5|202000.5|202110.1|202060.1|202043.5|201993.5|298
1733430600000|2024-12-05 20:30:00|202051.5|202001.5|202117.4|202067.4|202171.7|202121.7|202043.5|201993.5|239
1733430900000|2024-12-05 20:35:00|202116.8|202066.8|202184|202134|202184|202134|202088.9|202014.8|322
1733431200000|2024-12-05 20:40:00|202194.6|202144.6|202209.8|202119.8|202254.6|202164.6|202187|202100|380
1733431500000|2024-12-05 20:45:00|202209.6|202119.6|202145.6|202095.6|202260.4|202196.5|202133.9|202083.9|361
1733431800000|2024-12-05 20:50:00|202139.3|202089.3|202182.8|202132.8|202184.5|202134.5|202130.7|202080.7|302
1733432100000|2024-12-05 20:55:00|202178.3|202128.3|202134.1|202084.1|202217.3|202150.8|202122.9|202040.2|509
1733432400000|2024-12-05 21:00:00|202133.7|202083.7|202051.6|202001.6|202133.7|202083.7|202046.7|201996.7|388
1733432700000|2024-12-05 21:05:00|202053.4|202003.4|202090|202000|202133.3|202059.2|202033.6|201943.6|218
1733433000000|2024-12-05 21:10:00|202087.8|201997.8|202061.2|201971.2|202107|202017|202057.4|201967.4|206
1733433300000|2024-12-05 21:15:00|202057.7|201967.7|202001|201911|202079|201989|201997.1|201907.1|194
1733433600000|2024-12-05 21:20:00|202000.9|201910.9|202045.2|201995.2|202080.8|202011.7|201990.3|201900.3|194
1733433900000|2024-12-05 21:25:00|202045.1|201995.1|202041.4|201991.4|202047.2|201997.2|202033.7|201983.7|168
1733434200000|2024-12-05 21:30:00|202041.6|201991.6|202015.4|201925.4|202069.3|201999|202005.6|201915.6|87
1733434500000|2024-12-05 21:35:00|202020.3|201930.3|201955.5|201865.5|202020.3|201930.3|201946.3|201856.3|86
1733434800000|2024-12-05 21:40:00|201954.3|201864.3|201941.8|201851.8|201978.7|201888.7|201938.7|201848.7|79
1733435100000|2024-12-05 21:45:00|201940.7|201850.7|202089.1|201999.1|202089.1|201999.1|201930|201840|107
1733435400000|2024-12-05 21:50:00|202091.6|202001.6|202047.7|201957.7|202148.4|202058.4|202044|201954|214
1733435700000|2024-12-05 21:55:00|202049.6|201959.6|202081.2|201843.8|202081.2|201963.6|201978|201843.8|100
1733436000000|2024-12-05 22:00:00|202057.8|201848.9|202100|201790|202125|201874.4|201980|201670|22
1733436300000|2024-12-05 22:05:00|202124.7|201814.7|202144.4|201834.4|202153.1|201843.1|202124.7|201814.7|36
1733436600000|2024-12-05 22:10:00|202144.9|201834.9|202179.1|201869.1|202312.1|202002.1|202144.9|201834.9|23
1733436900000|2024-12-05 22:15:00|202199.2|201889.2|202221.7|201911.7|202255.1|201945.1|202179.1|201869.1|14
1733437200000|2024-12-05 22:20:00|202219.1|201909.1|202222|201912|202264.3|201954.3|202211.6|201901.6|20
1733437500000|2024-12-05 22:25:00|202248.8|201938.8|202269.5|201959.5|202277.1|201967.1|202228.4|201918.4|32
1733437800000|2024-12-05 22:30:00|202267.5|201957.5|202239.1|201929.1|202270.3|201960.3|202234.5|201924.5|41
1733438100000|2024-12-05 22:35:00|202236|201926|202235.7|201925.7|202236.1|201926.1|202233.6|201923.6|6
1733438400000|2024-12-05 22:40:00|202235.2|201925.2|202280.1|201970.1|202331.7|202021.7|202149.2|201839.2|71
1733438700000|2024-12-05 22:45:00|202279.6|201969.6|202272|201962|202279.6|201969.6|202272|201962|17
1733439000000|2024-12-05 22:50:00|202286.3|201976.3|202254.9|201944.9|202286.3|201976.3|202187.7|201877.7|20
1733439300000|2024-12-05 22:55:00|202258.7|201948.7|202297.1|201987.1|202297.1|201987.1|202248.9|201938.9|14
1733439600000|2024-12-05 23:00:00|202269.8|201959.8|202153.5|201935.8|202269.8|201959.8|202153.5|201883.6|61
1733439900000|2024-12-05 23:05:00|202153.3|201935.9|202165|201936.9|202197.1|201937.9|202150.5|201866.6|51
1733440200000|2024-12-05 23:10:00|202172.8|201935.9|202182.1|201872.1|202195|201960.9|202115.5|201870.4|40
1733440500000|2024-12-05 23:15:00|202184.3|201874.3|202130.9|201967|202197.1|202008.8|202091.6|201872|34
1733440800000|2024-12-05 23:20:00|202127.4|201965|202122.6|201968.9|202189.4|202003.9|202081.1|201871|40
1733441100000|2024-12-05 23:25:00|202158|201946.7|202150.3|201955|202193|202048.1|202090.7|201915|95
1733441400000|2024-12-05 23:30:00|202090.6|202000.6|202092.8|202002.8|202161|202007.7|202082.9|201931|45
1733441700000|2024-12-05 23:35:00|202089|201999|202231.7|201989.3|202237|202066.5|202087|201958|50
1733442000000|2024-12-05 23:40:00|202231.3|201989.7|202135.9|201985.1|202239|202065.3|202094.9|201959.7|58
1733442300000|2024-12-05 23:45:00|202105.7|202015.7|202185.3|201959|202197|202017|202105|201927|31
1733442600000|2024-12-05 23:50:00|202146|201987.7|202145.3|201994|202199|202024.3|202106.5|201925|29
1733442900000|2024-12-05 23:55:00|202145|201994.3|202110.7|202020.7|202198|202022.1|202110.6|201924|25
1733443200000|2024-12-06 00:00:00|202113|202023|202222.3|202009.3|202243|202083.8|202106|201923|44
1733443500000|2024-12-06 00:05:00|202160.9|202070.9|202192.3|202102.3|202296|202119.7|202160.9|201989|41
1733443800000|2024-12-06 00:10:00|202232.9|202065.6|202179.4|202089.4|202334|202138.9|202175.4|202020.3|50
1733444100000|2024-12-06 00:15:00|202214|202055.3|202191.4|202101.4|202290|202102.8|202191.4|201993|25
1733444400000|2024-12-06 00:20:00|202224.4|202069.9|202189.6|202099.6|202285|202101.9|202185.5|201998|29
1733444700000|2024-12-06 00:25:00|202233.3|202058.9|202293|201995|202293|202102.7|202186|201995|43
1733445000000|2024-12-06 00:30:00|202291|201996|202234.3|202026|202291|202101.8|202172.9|201996|38
1733445300000|2024-12-06 00:35:00|202175.4|202085.4|202213.1|202046.8|202247|202086|202174.6|202014|44
1733445600000|2024-12-06 00:40:00|202214.5|202046.3|202173.7|202083.7|202214.5|202085.5|202163.7|202046.3|35
1733445900000|2024-12-06 00:45:00|202175.4|202085.4|202174.8|202084.8|202223|202103.9|202173.7|202053.3|34
1733446200000|2024-12-06 00:50:00|202168.7|202078.7|202175|202085|202203|202086.2|202157|202019|39
1733446500000|2024-12-06 00:55:00|202173.7|202083.7|202170.7|202080.7|202199.7|202098.5|202154.9|202028.3|45
1733446800000|2024-12-06 01:00:00|202170.1|202080.1|202148|202058|202179.7|202089.7|202121|202031|122
1733447100000|2024-12-06 01:05:00|202151.2|202061.2|202165.8|202075.8|202180|202090|202145.6|202055.6|108
1733447400000|2024-12-06 01:10:00|202153|202063|202157.4|202067.4|202167.4|202077.4|202119.6|202029.6|102
1733447700000|2024-12-06 01:15:00|202159.3|202069.3|202157.8|202067.8|202179.7|202089.7|202131.6|202041.6|104
1733448000000|2024-12-06 01:20:00|202157.3|202067.3|202207.5|202117.5|202207.5|202117.5|202157.3|202067.3|76
1733448300000|2024-12-06 01:25:00|202201|202111|202159.2|202069.2|202201|202111|202129.8|202039.8|115
1733448600000|2024-12-06 01:30:00|202154.3|202064.3|202153|202063|202183.3|202093.3|202148.5|202058.5|126
1733448900000|2024-12-06 01:35:00|202154.9|202064.9|202167.4|202077.4|202180.8|202090.8|202144.2|202054.2|98
1733449200000|2024-12-06 01:40:00|202168.9|202078.9|202217.7|202127.7|202221|202131|202168.9|202078.9|86
1733449500000|2024-12-06 01:45:00|202212.5|202122.5|202305.1|202215.1|202306.8|202216.8|202212.5|202122.5|165
1733449800000|2024-12-06 01:50:00|202306.4|202216.4|202310.8|202220.8|202358.8|202268.8|202287.2|202197.2|346
1733450100000|2024-12-06 01:55:00|202314.1|202224.1|202438.2|202348.2|202451.5|202361.5|202308.2|202218.2|265
1733450400000|2024-12-06 02:00:00|202442.4|202352.4|202375.1|202285.1|202450.5|202360.5|202353.6|202263.6|215
1733450700000|2024-12-06 02:05:00|202375.9|202285.9|202356.3|202266.3|202393.6|202303.6|202327.1|202237.1|102
1733451000000|2024-12-06 02:10:00|202356.7|202266.7|202359.8|202269.8|202360.4|202270.4|202304.1|202214.1|108
1733451300000|2024-12-06 02:15:00|202361.5|202271.5|202363.3|202273.3|202393.2|202303.2|202361.5|202271.5|88
1733451600000|2024-12-06 02:20:00|202365.4|202275.4|202377.5|202287.5|202407.6|202317.6|202340.1|202250.1|94
1733451900000|2024-12-06 02:25:00|202380.5|202290.5|202336.1|202246.1|202389.5|202299.5|202327.3|202237.3|99
1733452200000|2024-12-06 02:30:00|202335.9|202245.9|202311.7|202221.7|202376.9|202286.9|202303.3|202213.3|186
1733452500000|2024-12-06 02:35:00|202314.1|202224.1|202296|202206|202356.9|202266.9|202276.5|202186.5|134
1733452800000|2024-12-06 02:40:00|202294.8|202204.8|202243.6|202153.6|202299.9|202209.9|202227.8|202137.8|115
1733453100000|2024-12-06 02:45:00|202241.8|202151.8|202313.7|202223.7|202316.8|202226.8|202241.8|202151.8|146
1733453400000|2024-12-06 02:50:00|202311.7|202221.7|202348.3|202258.3|202354.6|202264.6|202303.4|202213.4|126
1733453700000|2024-12-06 02:55:00|202346.4|202256.4|202339|202249|202355.3|202265.3|202330.1|202240.1|159
1733454000000|2024-12-06 03:00:00|202342.4|202252.4|202274.6|202184.6|202342.4|202252.4|202259.1|202169.1|268
1733454300000|2024-12-06 03:05:00|202273|202183|202240.6|202150.6|202301.6|202211.6|202226.5|202136.5|184
1733454600000|2024-12-06 03:10:00|202238.9|202148.9|202215.7|202125.7|202245.1|202155.1|202203|202113|177
1733454900000|2024-12-06 03:15:00|202214|202124|202230|202140|202279.8|202189.8|202205.8|202115.8|164
1733455200000|2024-12-06 03:20:00|202229.8|202139.8|202224.2|202134.2|202243|202153|202210.1|202120.1|100
1733455500000|2024-12-06 03:25:00|202226.1|202136.1|202239|202149|202239|202149|202173.1|202083.1|110
1733455800000|2024-12-06 03:30:00|202226.5|202136.5|202223.3|202133.3|202271.1|202181.1|202210.2|202120.2|134
1733456100000|2024-12-06 03:35:00|202215.3|202125.3|202204|202114|202234.3|202144.3|202187.3|202097.3|144
1733456400000|2024-12-06 03:40:00|202207.7|202117.7|202239.7|202149.7|202250.4|202160.4|202205.1|202115.1|215
1733456700000|2024-12-06 03:45:00|202242|202152|202279|202189|202284.6|202194.6|202238.5|202148.5|99
1733457000000|2024-12-06 03:50:00|202280.6|202190.6|202217.3|202127.3|202280.6|202190.6|202213.7|202123.7|131
1733457300000|2024-12-06 03:55:00|202217.6|202127.6|202233.8|202143.8|202238.5|202148.5|202213.8|202123.8|67
1733457600000|2024-12-06 04:00:00|202236|202146|202274.5|202184.5|202284.7|202194.7|202225.1|202135.1|163
1733457900000|2024-12-06 04:05:00|202275|202185|202297.5|202207.5|202311.5|202221.5|202251.1|202161.1|181
1733458200000|2024-12-06 04:10:00|202297.1|202207.1|202266.2|202176.2|202315.7|202225.7|202266.2|202176.2|171
1733458500000|2024-12-06 04:15:00|202267.8|202177.8|202282.1|202232.1|202289.5|202239.5|202238.1|202167|139
1733458800000|2024-12-06 04:20:00|202283.9|202233.9|202279.6|202189.6|202321.7|202237.4|202271.6|202181.6|82
1733459100000|2024-12-06 04:25:00|202278.6|202188.6|202299.4|202209.4|202305.9|202215.9|202273.6|202183.6|93
1733459400000|2024-12-06 04:30:00|202301.9|202211.9|202302|202212|202315.4|202225.4|202263.6|202173.6|133
1733459700000|2024-12-06 04:35:00|202301.2|202211.2|202270.1|202180.1|202302.2|202212.2|202262.3|202172.3|126
1733460000000|2024-12-06 04:40:00|202271.5|202181.5|202294|202204|202294|202204|202263|202173|95
1733460300000|2024-12-06 04:45:00|202292|202202|202284.2|202194.2|202329.2|202239.2|202282.5|202192.5|90
1733460600000|2024-12-06 04:50:00|202282.5|202192.5|202297.7|202207.7|202301.8|202211.8|202275.7|202185.7|105
1733460900000|2024-12-06 04:55:00|202298.1|202208.1|202291.5|202201.5|202298.1|202208.1|202278.9|202188.9|61
1733461200000|2024-12-06 05:00:00|202293.3|202203.3|202312.6|202222.6|202337.5|202247.5|202287.8|202197.8|90
1733461500000|2024-12-06 05:05:00|202311.2|202221.2|202336|202246|202364.9|202274.9|202292.1|202202.1|125
1733461800000|2024-12-06 05:10:00|202335.9|202245.9|202307.6|202217.6|202335.9|202245.9|202290|202200|69
1733462100000|2024-12-06 05:15:00|202306.3|202216.3|202285.2|202195.2|202314.6|202224.6|202283.5|202193.5|82
1733462400000|2024-12-06 05:20:00|202284.7|202194.7|202273.1|202183.1|202311.8|202221.8|202272.2|202182.2|104
1733462700000|2024-12-06 05:25:00|202276.3|202186.3|202272.3|202182.3|202285.6|202195.6|202256.3|202166.3|85
1733463000000|2024-12-06 05:30:00|202270|202180|202262.5|202172.5|202273.1|202183.1|202250|202160|77
1733463300000|2024-12-06 05:35:00|202266.2|202176.2|202272.5|202182.5|202282.4|202192.4|202259.1|202169.1|80
1733463600000|2024-12-06 05:40:00|202270.6|202180.6|202271|202181|202272|202182|202231|202141|121
1733463900000|2024-12-06 05:45:00|202269.3|202179.3|202247.8|202157.8|202272|202182|202231.9|202141.9|148
1733464200000|2024-12-06 05:50:00|202246|202156|202244.5|202154.5|202253.6|202163.6|202220.2|202130.2|82
1733464500000|2024-12-06 05:55:00|202247.3|202157.3|202285.6|202195.6|202285.8|202195.8|202229.5|202139.5|124
1733464800000|2024-12-06 06:00:00|202285.8|202195.8|202228.2|202138.2|202312.1|202222.1|202212.8|202122.8|121
1733465100000|2024-12-06 06:05:00|202235.3|202145.3|202259.3|202169.3|202337.7|202247.7|202218.2|202128.2|209
1733465400000|2024-12-06 06:10:00|202259.7|202169.7|202225.3|202135.3|202268.5|202178.5|202216|202126|339
1733465700000|2024-12-06 06:15:00|202222.8|202132.8|202167.4|202077.4|202222.9|202132.9|202149|202059|253
1733466000000|2024-12-06 06:20:00|202166|202076|202131|202041|202185.6|202095.6|202131|202041|123
1733466300000|2024-12-06 06:25:00|202129|202039|202115.4|202025.4|202138.9|202048.9|202084.1|201994.1|443
1733466600000|2024-12-06 06:30:00|202111.1|202021.1|202171|202081|202179.6|202089.6|202096.2|202006.2|202
1733466900000|2024-12-06 06:35:00|202170.9|202080.9|202172.1|202082.1|202186.6|202096.6|202145.9|202055.9|186
1733467200000|2024-12-06 06:40:00|202171.3|202081.3|202124.2|202034.2|202171.3|202081.3|202089.3|201999.3|297
1733467500000|2024-12-06 06:45:00|202124.5|202034.5|202139.8|202049.8|202166.4|202076.4|202117.9|202027.9|158
1733467800000|2024-12-06 06:50:00|202143.8|202053.8|202186.1|202096.1|202205.4|202115.4|202142.9|202052.9|352
1733468100000|2024-12-06 06:55:00|202187.7|202097.7|202226.6|202136.6|202249.8|202159.8|202187.7|202097.7|364
1733468400000|2024-12-06 07:00:00|202230.7|202140.7|202352.1|202262.1|202362|202272|202228.8|202138.8|648
1733468700000|2024-12-06 07:05:00|202351.2|202261.2|202338.3|202248.3|202389.3|202299.3|202304.8|202214.8|472
1733469000000|2024-12-06 07:10:00|202332.8|202242.8|202290.1|202200.1|202396.2|202306.2|202284|202194|425
1733469300000|2024-12-06 07:15:00|202290.4|202200.4|202224.3|202134.3|202306.1|202216.1|202185.8|202095.8|531
1733469600000|2024-12-06 07:20:00|202224.4|202134.4|202269.3|202179.3|202290.3|202200.3|202196|202106|452
1733469900000|2024-12-06 07:25:00|202266.3|202176.3|202338.7|202248.7|202346.2|202256.2|202265.5|202175.5|556
1733470200000|2024-12-06 07:30:00|202338.4|202248.4|202334.9|202244.9|202362.5|202272.5|202303.9|202213.9|465
1733470500000|2024-12-06 07:35:00|202338.3|202248.3|202336|202246|202365.8|202275.8|202327.5|202237.5|340
1733470800000|2024-12-06 07:40:00|202339.3|202249.3|202357.5|202267.5|202357.5|202267.5|202322|202232|676
1733471100000|2024-12-06 07:45:00|202356.7|202266.7|202291|202201|202356.7|202266.7|202281.8|202191.8|533
1733471400000|2024-12-06 07:50:00|202289.3|202199.3|202189.2|202099.2|202290.3|202200.3|202136.2|202046.2|426
1733471700000|2024-12-06 07:55:00|202188.7|202098.7|202101.8|202011.8|202192.2|202102.2|202096.2|202006.2|418
1733472000000|2024-12-06 08:00:00|202102.2|202012.2|202126.2|202036.2|202150.8|202060.8|202060.7|201970.7|444
1733472300000|2024-12-06 08:05:00|202126.8|202036.8|202123.9|202033.9|202219.6|202129.6|202084.1|201994.1|572
1733472600000|2024-12-06 08:10:00|202127.6|202037.6|202174.6|202084.6|202204.8|202114.8|202122.2|202032.2|493
1733472900000|2024-12-06 08:15:00|202180.8|202090.8|202174.8|202084.8|202208.8|202118.8|202135.5|202045.5|538
1733473200000|2024-12-06 08:20:00|202174.7|202084.7|202250.1|202160.1|202298.8|202208.8|202174.7|202084.7|486
1733473500000|2024-12-06 08:25:00|202250.3|202160.3|202294.8|202204.8|202298|202208|202226.3|202136.3|493
1733473800000|2024-12-06 08:30:00|202295|202205|202247.3|202157.3|202335.5|202245.5|202223.6|202133.6|546
1733474100000|2024-12-06 08:35:00|202248.3|202158.3|202210.8|202120.8|202304.4|202214.4|202206.1|202116.1|404
1733474400000|2024-12-06 08:40:00|202210.6|202120.6|202214.6|202124.6|202241.3|202151.3|202157.8|202067.8|516
1733474700000|2024-12-06 08:45:00|202214.7|202124.7|202192.1|202102.1|202262.4|202172.4|202184.5|202094.5|461
1733475000000|2024-12-06 08:50:00|202192|202102|202255.8|202165.8|202289.3|202199.3|202167.1|202077.1|488
1733475300000|2024-12-06 08:55:00|202256.6|202166.6|202282.8|202192.8|202302.7|202212.7|202242.5|202152.5|479
1733475600000|2024-12-06 09:00:00|202282.6|202192.6|202288.5|202198.5|202332.2|202242.2|202241.5|202151.5|473
1733475900000|2024-12-06 09:05:00|202288.7|202198.7|202292.3|202202.3|202314.2|202224.2|202284.7|202194.7|518
1733476200000|2024-12-06 09:10:00|202292.8|202202.8|202251.3|202161.3|202294.6|202204.6|202246.2|202156.2|529
1733476500000|2024-12-06 09:15:00|202251.5|202161.5|202277.9|202187.9|202289.2|202199.2|202231|202141|429
1733476800000|2024-12-06 09:20:00|202280.5|202190.5|202225.5|202135.5|202324|202234|202220.7|202130.7|277
1733477100000|2024-12-06 09:25:00|202225|202135|202219.7|202129.7|202233.8|202143.8|202176.3|202086.3|290
1733477400000|2024-12-06 09:30:00|202219.2|202129.2|202209.5|202119.5|202316.7|202226.7|202200.5|202110.5|358
1733477700000|2024-12-06 09:35:00|202209.7|202119.7|202180.3|202090.3|202215.9|202125.9|202169.5|202079.5|192
1733478000000|2024-12-06 09:40:00|202177.6|202087.6|202277.3|202187.3|202287.1|202197.1|202171.7|202081.7|391
1733478300000|2024-12-06 09:45:00|202277.2|202187.2|202293|202203|202306.5|202216.5|202244.4|202154.4|460
1733478600000|2024-12-06 09:50:00|202292|202202|202326.3|202236.3|202353.9|202263.9|202292|202202|390
1733478900000|2024-12-06 09:55:00|202326.4|202236.4|202365.8|202275.8|202383.6|202293.6|202326.4|202236.4|469
1733479200000|2024-12-06 10:00:00|202363.1|202273.1|202378.6|202288.6|202395.4|202322|202335|202245|365
1733479500000|2024-12-06 10:05:00|202378.8|202288.8|202377.9|202287.9|202415.8|202325.8|202372|202282|248
1733479800000|2024-12-06 10:10:00|202371.3|202281.3|202375.6|202285.6|202404.2|202314.2|202318.5|202228.5|424
1733480100000|2024-12-06 10:15:00|202373.3|202283.3|202383|202293|202386|202296|202343.7|202253.7|320
1733480400000|2024-12-06 10:20:00|202382.2|202292.2|202367.9|202277.9|202386.3|202296.3|202366|202276|339
1733480700000|2024-12-06 10:25:00|202367.6|202277.6|202354.2|202264.2|202388.1|202298.1|202316|202240.5|486
1733481000000|2024-12-06 10:30:00|202352.6|202262.6|202359.7|202269.7|202417.6|202341.7|202349.9|202259.9|268
1733481300000|2024-12-06 10:35:00|202359.6|202269.6|202348.3|202258.3|202372.9|202282.9|202336.1|202246.1|393
1733481600000|2024-12-06 10:40:00|202355.5|202265.5|202347.9|202257.9|202369.1|202279.1|202288.9|202198.9|375
1733481900000|2024-12-06 10:45:00|202346|202256|202355.7|202265.7|202377.9|202287.9|202320.7|202230.7|351
1733482200000|2024-12-06 10:50:00|202357.4|202267.4|202411|202321|202413.8|202323.8|202280.4|202224.5|378
1733482500000|2024-12-06 10:55:00|202411.2|202321.2|202347.2|202257.2|202413.4|202323.4|202341.7|202251.7|397
1733482800000|2024-12-06 11:00:00|202347|202257|202280.5|202190.5|202347|202257|202277.7|202187.7|341
1733483100000|2024-12-06 11:05:00|202280.8|202190.8|202299.4|202209.4|202301.2|202211.2|202230|202140|337
1733483400000|2024-12-06 11:10:00|202299.2|202209.2|202330.8|202240.8|202355.6|202265.6|202298.4|202208.4|343
1733483700000|2024-12-06 11:15:00|202331.2|202241.2|202311.7|202261.7|202335.4|202261.7|202276.2|202195.3|323
1733484000000|2024-12-06 11:20:00|202315.2|202265.2|202216.9|202126.9|202333.7|202274.4|202213.9|202123.9|370
1733484300000|2024-12-06 11:25:00|202216.5|202126.5|202207.2|202117.2|202223.9|202136.6|202179|202104.5|123
1733484600000|2024-12-06 11:30:00|202206.8|202116.8|202220.7|202130.7|202264.7|202194.8|202196.1|202108.8|336
1733484900000|2024-12-06 11:35:00|202220.5|202130.5|202249.3|202159.3|202253.1|202163.1|202200.3|202119.6|354
1733485200000|2024-12-06 11:40:00|202250.4|202160.4|202224|202134|202265|202175|202199.5|202109.5|426
1733485500000|2024-12-06 11:45:00|202223.6|202133.6|202179.5|202089.5|202223.6|202133.6|202171.5|202081.5|236
1733485800000|2024-12-06 11:50:00|202179|202089|202176.5|202086.5|202209.2|202119.2|202124.2|202034.2|338
1733486100000|2024-12-06 11:55:00|202173.7|202083.7|202004.7|201914.7|202173.7|202101.2|201971.6|201881.6|399
1733486400000|2024-12-06 12:00:00|202003.1|201913.1|201971.5|201881.5|202050.9|201960.9|201884.4|201794.4|504
1733486700000|2024-12-06 12:05:00|201968|201878|201994.1|201904.1|202027.9|201937.9|201941.8|201851.8|406
1733487000000|2024-12-06 12:10:00|201986.9|201896.9|202008.4|201918.4|202016.3|201926.3|201921|201831|512
1733487300000|2024-12-06 12:15:00|202009.6|201919.6|201959.1|201909.1|202055.3|201984.5|201953.2|201870.7|519
1733487600000|2024-12-06 12:20:00|201960.1|201910.1|202079|201989|202134.1|202044.1|201956.3|201906.3|507
1733487900000|2024-12-06 12:25:00|202079.1|201989.1|201887|201837|202079.1|201989.1|201833.9|201783.9|519
1733488200000|2024-12-06 12:30:00|201887.1|201837.1|201845.8|201795.8|201907.5|201857.5|201838|201788|381
1733488500000|2024-12-06 12:35:00|201845.2|201795.2|201717.2|201627.2|201847.9|201797.9|201666|201606.5|527
1733488800000|2024-12-06 12:40:00|201717.3|201627.3|201619.9|201569.9|201719.5|201666.6|201588.7|201521|488
1733489100000|2024-12-06 12:45:00|201620.1|201570.1|201735.4|201645.4|201749.4|201699.4|201580.2|201526.9|519
1733489400000|2024-12-06 12:50:00|201735.2|201645.2|201616.4|201566.4|201735.2|201645.2|201568.9|201493.8|548
1733489700000|2024-12-06 12:55:00|201640.4|201550.4|201772.9|201682.9|201780.4|201690.4|201637.8|201547.8|499
1733490000000|2024-12-06 13:00:00|201769.1|201679.1|201852.4|201762.4|201906|201827|201769.1|201679.1|562
1733490300000|2024-12-06 13:05:00|201853.7|201763.7|201906.7|201816.7|201933.3|201867.9|201773.5|201703.3|612
1733490600000|2024-12-06 13:10:00|201906.8|201816.8|201842.5|201792.5|201923.3|201833.3|201802.5|201724|512
1733490900000|2024-12-06 13:15:00|201843.4|201793.4|201643.6|201593.6|201849.7|201799.7|201642.4|201585.4|508
1733491200000|2024-12-06 13:20:00|201645.2|201595.2|201659.1|201609.1|201822.3|201756.7|201644.1|201594.1|412
1733491500000|2024-12-06 13:25:00|201660.4|201610.4|201560.1|201309.9|201726.2|201624.1|201560.1|201309.9|481
1733491800000|2024-12-06 13:30:00|201561.8|201309.3|201231.5|201141.5|201565.3|201419.3|201168.8|201025.4|867
1733492100000|2024-12-06 13:35:00|201233.3|201143.3|201098.1|201048.1|201316.9|201250.1|201083.4|201033.4|779
1733492400000|2024-12-06 13:40:00|201096.5|201046.5|201166.1|201076.1|201268.3|201178.3|201061.6|200994.4|904
1733492700000|2024-12-06 13:45:00|201168.8|201078.8|201485|201395|201600|201510|201161.2|201071.2|785
1733493000000|2024-12-06 13:50:00|201479.9|201389.9|201514.2|201424.2|201553.7|201503.7|201419.7|201339.2|835
1733493300000|2024-12-06 13:55:00|201516.9|201426.9|201513.9|201423.9|201571.8|201481.8|201395.7|201305.7|812
1733493600000|2024-12-06 14:00:00|201519.1|201429.1|201564.1|201474.1|201619.3|201560|201501.6|201422.6|779
1733493900000|2024-12-06 14:05:00|201564|201474|201740.4|201650.4|201792.4|201702.4|201563.3|201473.3|732
1733494200000|2024-12-06 14:10:00|201743.2|201653.2|201798.9|201708.9|201847|201778.6|201640.8|201583.3|791
1733494500000|2024-12-06 14:15:00|201802|201712|201771.1|201721.1|201828.6|201771|201629|201539|837
1733494800000|2024-12-06 14:20:00|201771.4|201721.4|201793.7|201743.7|201850.6|201793|201740.9|201679|729
1733495100000|2024-12-06 14:25:00|201798.1|201748.1|201915|201865|201931.3|201881.3|201796.7|201713.7|670
1733495400000|2024-12-06 14:30:00|201914.9|201864.9|202092.4|202042.4|202106|202047.6|201873.1|201792.1|708
1733495700000|2024-12-06 14:35:00|202092.6|202042.6|202152.6|202102.6|202215.3|202162.4|202059.4|202009.4|762
1733496000000|2024-12-06 14:40:00|202154.2|202104.2|202006.8|201916.8|202210.1|202160.1|201981.7|201916.8|796
1733496300000|2024-12-06 14:45:00|201995.8|201905.8|201804.9|201754.9|202020.6|201970.6|201775.3|201703.4|688
1733496600000|2024-12-06 14:50:00|201809.5|201759.5|201903.5|201853.5|202001.3|201932.7|201732.3|201682.3|733
1733496900000|2024-12-06 14:55:00|201900.3|201850.3|202090.8|201891.2|202090.8|201991.2|201850.8|201800.8|595
1733497200000|2024-12-06 15:00:00|202082.3|201892.7|202015.6|201965.6|202117.5|202050.3|201973.2|201883.2|671
1733497500000|2024-12-06 15:05:00|202017.2|201967.2|202055.1|202005.1|202117.1|202067.1|202011.1|201927.7|514
1733497800000|2024-12-06 15:10:00|202055|202005|202306.2|202216.2|202312.4|202245.7|201963.3|201913.3|724
1733498100000|2024-12-06 15:15:00|202312|202222|202378.6|202288.6|202539|202476.6|202306.1|202216.1|835
1733498400000|2024-12-06 15:20:00|202379.8|202289.8|202464.5|202414.5|202603.5|202543.6|202334.4|202263.1|711
1733498700000|2024-12-06 15:25:00|202463.1|202413.1|202406.3|202316.3|202525.8|202437.7|202399.6|202309.6|677
1733499000000|2024-12-06 15:30:00|202406|202316|202301.6|202251.6|202428.4|202338.4|202241.4|202179.6|610
1733499300000|2024-12-06 15:35:00|202303.9|202253.9|202227.4|202177.4|202346.4|202272|202201|202136.1|615
1733499600000|2024-12-06 15:40:00|202227.5|202177.5|202392.1|202302.1|202510.8|202449|202220.9|202155.1|659
1733499900000|2024-12-06 15:45:00|202390.9|202300.9|202291.5|202241.5|202397.1|202307.1|202255.4|202174.1|668
1733500200000|2024-12-06 15:50:00|202291.6|202241.6|202319.3|202269.3|202351.8|202282.9|202257.6|202189.4|580
1733500500000|2024-12-06 15:55:00|202318.4|202268.4|202377.3|202327.3|202399|202349|202248.9|202167.4|745
1733500800000|2024-12-06 16:00:00|202376.4|202326.4|202329.2|202279.2|202440.2|202390.2|202321.4|202265.7|711
1733501100000|2024-12-06 16:05:00|202328.1|202278.1|202315.1|202265.1|202359.3|202309.3|202310|202260|484
1733501400000|2024-12-06 16:10:00|202316.1|202266.1|202342.1|202252.1|202368.1|202294.4|202284.8|202234.8|397
1733501700000|2024-12-06 16:15:00|202341.9|202251.9|202299.5|202209.5|202342.3|202252.3|202216.1|202166.1|435
1733502000000|2024-12-06 16:20:00|202298.1|202208.1|202277.8|202227.8|202338.4|202271.1|202216.3|202154.6|613
1733502300000|2024-12-06 16:25:00|202276.8|202226.8|202262.9|202172.9|202308.3|202237.1|202229.2|202159.1|410
1733502600000|2024-12-06 16:30:00|202264.7|202174.7|202255.5|202205.5|202288.7|202238.7|202177.4|202087.4|412
1733502900000|2024-12-06 16:35:00|202255.8|202205.8|202567.6|202477.6|202568.5|202507.7|202254.9|202204.9|459
1733503200000|2024-12-06 16:40:00|202565.7|202475.7|202492.9|202402.9|202565.7|202475.7|202394.1|202320.7|570
1733503500000|2024-12-06 16:45:00|202491.4|202401.4|202419.9|202329.9|202493.6|202413.4|202387.7|202320.3|650
1733503800000|2024-12-06 16:50:00|202420.9|202330.9|202432.8|202382.8|202453.5|202385.4|202383.5|202306.3|551
1733504100000|2024-12-06 16:55:00|202425.8|202375.8|202463.7|202373.7|202492.3|202419.9|202401.5|202343.8|317
1733504400000|2024-12-06 17:00:00|202468.4|202378.4|202592.5|202542.5|202595.4|202545.4|202406.3|202319.2|620
1733504700000|2024-12-06 17:05:00|202592.1|202542.1|202707.8|202657.8|202876.7|202786.7|202564.7|202514.3|667
1733505000000|2024-12-06 17:10:00|202709.7|202659.7|202637.7|202587.7|202732.9|202682.9|202609|202559|458
1733505300000|2024-12-06 17:15:00|202637.5|202587.5|202666.2|202616.2|202691.8|202641.8|202609.3|202559.3|359
1733505600000|2024-12-06 17:20:00|202643.4|202593.4|202649.3|202559.3|202691.7|202623.9|202480.3|202415.6|507
1733505900000|2024-12-06 17:25:00|202649.1|202559.1|202501.5|202451.5|202652.6|202562.6|202465.3|202415.3|459
1733506200000|2024-12-06 17:30:00|202500.1|202450.1|202448.4|202358.4|202510.7|202450.1|202372|202322|526
1733506500000|2024-12-06 17:35:00|202450|202360|202344.7|202294.7|202450.2|202360.2|202297.3|202247.3|373
1733506800000|2024-12-06 17:40:00|202344.6|202294.6|202344.2|202294.2|202430.4|202379.6|202338.3|202288.3|453
1733507100000|2024-12-06 17:45:00|202342.8|202292.8|202264.6|202214.6|202347.4|202297.4|202239.5|202189.5|417
1733507400000|2024-12-06 17:50:00|202264.2|202214.2|202375.9|202325.9|202424|202350.3|202251.9|202201.9|546
1733507700000|2024-12-06 17:55:00|202375.7|202325.7|202279.8|202229.8|202397.6|202340.7|202261.3|202190|470
1733508000000|2024-12-06 18:00:00|202276.6|202226.6|202288|202198|202314.8|202247|202085.8|202017.1|654
1733508300000|2024-12-06 18:05:00|202288.1|202198.1|202351.4|202261.4|202369.1|202279.1|202160.9|202082.7|564
1733508600000|2024-12-06 18:10:00|202350.6|202260.6|202265.5|202215.5|202355.7|202277.9|202223.1|202173.1|289
1733508900000|2024-12-06 18:15:00|202268.5|202218.5|202231.8|202141.8|202297.8|202231.1|202124.3|202050.1|401
1733509200000|2024-12-06 18:20:00|202229.2|202139.2|202101.9|202011.9|202232.6|202142.6|202053|201988|462
1733509500000|2024-12-06 18:25:00|202102|202012|202120.3|202030.3|202123.9|202055.5|202038.1|201988.1|412
1733509800000|2024-12-06 18:30:00|202118.5|202028.5|202106.2|202056.2|202133.1|202061.8|202051.8|201992|256
1733510100000|2024-12-06 18:35:00|202105.9|202055.9|202178|202128|202184.1|202134.1|202095.9|202045.9|323
1733510400000|2024-12-06 18:40:00|202179.1|202129.1|202081.4|202031.4|202209.2|202148.6|202077.9|202027.9|374
1733510700000|2024-12-06 18:45:00|202084.1|202034.1|202117.4|202067.4|202171|202110.2|202072.7|202013.2|298
1733511000000|2024-12-06 18:50:00|202117.1|202067.1|202168.9|202118.9|202180|202130|202069.1|201989.8|398
1733511300000|2024-12-06 18:55:00|202169.2|202119.2|202134.7|202084.7|202214.8|202164.8|202109.9|202059.9|449
1733511600000|2024-12-06 19:00:00|202133.6|202083.6|202157.7|202107.7|202182.4|202119.1|202107.4|202057.4|402
1733511900000|2024-12-06 19:05:00|202158.1|202108.1|202156.7|202106.7|202188.5|202129.8|202121.4|202071.4|439
1733512200000|2024-12-06 19:10:00|202155.3|202105.3|202091.7|202041.7|202177.9|202127.9|202088.9|202038.9|349
1733512500000|2024-12-06 19:15:00|202094.4|202044.4|201951.7|201901.7|202095.4|202045.4|201933.3|201883.3|332
1733512800000|2024-12-06 19:20:00|201952.1|201902.1|201897.5|201807.5|201977.7|201902.1|201859.9|201807.5|383
1733513100000|2024-12-06 19:25:00|201895.4|201805.4|201808.7|201718.7|201900.4|201850.4|201773.7|201703.4|315
1733513400000|2024-12-06 19:30:00|201807.5|201717.5|201701.7|201611.7|201832.6|201742.6|201699.8|201609.8|394
1733513700000|2024-12-06 19:35:00|201702.9|201612.9|201716.5|201666.5|201725.4|201675.4|201621.8|201551.5|313
1733514000000|2024-12-06 19:40:00|201719.4|201669.4|201882.1|201832.1|201886.5|201836.5|201691.7|201633.6|311
1733514300000|2024-12-06 19:45:00|201881.7|201831.7|201875.2|201785.2|201897.3|201832.1|201828.3|201750.7|436
1733514600000|2024-12-06 19:50:00|201875.3|201785.3|201854.3|201804.3|201882.3|201806.5|201804.5|201754|355
1733514900000|2024-12-06 19:55:00|201853.1|201803.1|201812.7|201762.7|201856.1|201806.1|201810.3|201760.3|289
1733515200000|2024-12-06 20:00:00|201812.5|201762.5|201880.3|201790.3|201882.1|201799.7|201720.5|201630.5|377
1733515500000|2024-12-06 20:05:00|201883.7|201793.7|201977|201887|202018.3|201928.3|201876.5|201787.6|324
1733515800000|2024-12-06 20:10:00|201979.2|201889.2|201920.4|201830.4|202005.8|201915.8|201860.9|201770.9|298
1733516100000|2024-12-06 20:15:00|201918.8|201828.8|201782.4|201692.4|201920.2|201846.6|201741.3|201651.3|312
1733516400000|2024-12-06 20:20:00|201781.4|201691.4|201849.6|201759.6|201888.7|201798.7|201776.7|201686.7|348
1733516700000|2024-12-06 20:25:00|201849.1|201759.1|201832.5|201742.5|201880.7|201790.7|201795.6|201705.6|289
1733517000000|2024-12-06 20:30:00|201833.5|201743.5|201786.5|201736.5|201833.5|201761.2|201766.3|201696.8|300
1733517300000|2024-12-06 20:35:00|201786.7|201736.7|201775.4|201685.4|201799.3|201749.3|201715.6|201625.6|283
1733517600000|2024-12-06 20:40:00|201778.6|201688.6|201783.4|201693.4|201803.6|201730.4|201748.8|201687.4|321
1733517900000|2024-12-06 20:45:00|201781.9|201691.9|201896.9|201806.9|201971.5|201881.5|201760.5|201691.9|404
1733518200000|2024-12-06 20:50:00|201897.1|201807.1|201889|201799|201900|201810|201798.5|201708.5|423
1733518500000|2024-12-06 20:55:00|201888.9|201798.9|201874.5|201824.5|201950.2|201860.2|201848.7|201781.7|480
1733518800000|2024-12-06 21:00:00|201874.9|201824.9|201927.3|201837.3|201944.6|201861.6|201851.1|201801.1|423
1733519100000|2024-12-06 21:05:00|201929.6|201839.6|201916.8|201826.8|201929.6|201839.6|201883.3|201793.3|280
1733519400000|2024-12-06 21:10:00|201918.1|201828.1|201929.2|201839.2|201985.5|201895.5|201914.4|201824.4|129
1733519700000|2024-12-06 21:15:00|201930.6|201840.6|201995.2|201905.2|202026.7|201936.7|201911|201821|254
1733520000000|2024-12-06 21:20:00|201992.1|201902.1|201885.3|201795.3|201996.6|201906.6|201848.9|201758.9|150
1733520300000|2024-12-06 21:25:00|201882.2|201792.2|201884|201794|201906.4|201816.4|201817.5|201727.5|564
1733520600000|2024-12-06 21:30:00|201886.8|201796.8|201879|201789|201904.5|201814.5|201842.5|201752.5|303
1733520900000|2024-12-06 21:35:00|201877.3|201787.3|201836.3|201746.3|201892.6|201802.6|201832.6|201742.6|554
1733521200000|2024-12-06 21:40:00|201834.9|201744.9|201837.1|201747.1|201850.5|201760.5|201816|201726|177
1733521500000|2024-12-06 21:45:00|201835.6|201745.6|201868.6|201778.6|201892.1|201802.1|201834.4|201744.4|248
1733521800000|2024-12-06 21:50:00|201872.3|201782.3|201848.6|201758.6|201899.4|201809.4|201831.5|201741.5|409
1733522100000|2024-12-06 21:55:00|201851.3|201761.3|201967.5|201716.4|201974.3|201823.6|201847.6|201668.4|136
1733691600000|2024-12-08 21:00:00|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|202027.5|201672.5|1
1733694000000|2024-12-08 21:40:00|202001.8|201646.8|202001.8|201646.8|202001.8|201646.8|202001.8|201646.8|1
1733695200000|2024-12-08 22:00:00|202027.5|201672.5|202025|201675|202027.5|201675|202025|201672.5|2
1733695500000|2024-12-08 22:05:00|202005|201695|202002.8|201692.8|202005|201695|202002.8|201692.8|6
1733695800000|2024-12-08 22:10:00|201977|201667|202002.7|201692.7|202005|201695|201977|201667|19
1733696100000|2024-12-08 22:15:00|202001.5|201691.5|202002|201692|202002.7|201692.7|202000.5|201690.5|14
1733696400000|2024-12-08 22:20:00|202000.5|201690.5|202002|201692|202002.1|201692.1|202000.5|201690.5|14
1733696700000|2024-12-08 22:25:00|202000.5|201690.5|202000.5|201690.5|202002.1|201692.1|202000.5|201690.5|14
1733697000000|2024-12-08 22:30:00|202002|201692|202002|201692|202002.4|201692.4|202000.5|201690.5|13
1733697300000|2024-12-08 22:35:00|202000.5|201690.5|202001.5|201691.5|202002.7|201692.7|202000.5|201690.5|14
1733697600000|2024-12-08 22:40:00|202002.7|201692.7|202002.7|201692.7|202002.7|201692.7|202001.5|201691.5|11
1733697900000|2024-12-08 22:45:00|202001.5|201691.5|202001.5|201691.5|202002.7|201692.7|202001.5|201691.5|11
1733698200000|2024-12-08 22:50:00|202002.7|201692.7|202003|201693|202003|201693|202002|201692|11
1733698500000|2024-12-08 22:55:00|202002|201692|202002|201692|202003|201693|202002|201692|11
1733698800000|2024-12-08 23:00:00|202005|201695|201998.7|201688.7|202016.5|201706.5|201973.5|201663.5|65
1733699100000|2024-12-08 23:05:00|201995.5|201685.5|201967.5|201657.5|202025|201715|201967.5|201657.5|46
1733699400000|2024-12-08 23:10:00|201979|201669|201992.5|201682.5|202001.8|201691.8|201979|201669|69
1733699700000|2024-12-08 23:15:00|201991.5|201681.5|201997.4|201687.4|201999.3|201689.3|201986.5|201676.5|67
1733700000000|2024-12-08 23:20:00|201996.2|201686.2|201868|201646|201999|201689|201868|201622.2|66
1733700300000|2024-12-08 23:25:00|201898.8|201624.2|201867|201684|201898.8|201686|201853|201624.2|37
1733700600000|2024-12-08 23:30:00|201860.5|201685|201867.6|201657.6|201880.8|201707.3|201797.3|201653.6|49
1733700900000|2024-12-08 23:35:00|201836|201672.6|201846.3|201691.6|201867.6|201719.1|201798|201656.9|33
1733701200000|2024-12-08 23:40:00|201846|201690.3|201842.5|201686.5|201846.6|201718.7|201794.5|201685.8|34
1733701500000|2024-12-08 23:45:00|201843.5|201689.1|201848.6|201693.2|201848.6|201722.2|201793.7|201686.5|32
1733701800000|2024-12-08 23:50:00|201847.5|201693.5|201846.3|201693.2|201848.1|201693.5|201836|201678|22
1733702100000|2024-12-08 23:55:00|201846|201692|201841.5|201688.8|201846.1|201721.8|201811.8|201681|20
1733702400000|2024-12-09 00:00:00|201846.6|201693.6|201894.9|201743.5|201895|201765|201820|201688.2|86
1733702700000|2024-12-09 00:05:00|201895.2|201742.5|201955.5|201797.1|201975|201839.7|201895.2|201742.5|94
1733703000000|2024-12-09 00:10:00|201955.2|201798.4|201868.3|201778.3|201960.4|201803.3|201865.8|201737|86
1733703300000|2024-12-09 00:15:00|201871.7|201781.7|201877.8|201787.8|201959|201817.9|201871.6|201730.5|78
1733703600000|2024-12-09 00:20:00|201877.9|201787.9|201891.2|201801.2|201954|201809.5|201874.4|201730|44
1733703900000|2024-12-09 00:25:00|201891.4|201801.4|201893.8|201803.8|201954.5|201831.9|201890.1|201732|79
1733704200000|2024-12-09 00:30:00|201893.9|201803.9|201897.4|201807.4|201966|201834|201874.3|201733.5|70
1733704500000|2024-12-09 00:35:00|201897.5|201807.5|201892.3|201802.3|201951.3|201807.6|201883.1|201737.3|54
1733704800000|2024-12-09 00:40:00|201892.2|201802.2|201883.7|201793.7|201938|201806.4|201883.7|201736.7|31
1733705100000|2024-12-09 00:45:00|201917.7|201745.7|201886.1|201796.1|201918.3|201797.6|201883.5|201745.7|21
1733705400000|2024-12-09 00:50:00|201886.2|201796.2|201891.3|201729.6|201916.7|201796.4|201857.3|201717|37
1733705700000|2024-12-09 00:55:00|201895|201720|201921.1|201769.8|201955.6|201837.5|201866.4|201720|176
1733706000000|2024-12-09 01:00:00|201890.3|201800.3|201961|201871|201992.4|201902.4|201859.7|201769.7|171
1733706300000|2024-12-09 01:05:00|201960|201870|201976.7|201886.7|201982.3|201892.3|201941.5|201851.5|152
1733706600000|2024-12-09 01:10:00|201984.3|201894.3|201974.9|201884.9|202008.9|201918.9|201951.7|201861.7|171
1733706900000|2024-12-09 01:15:00|201975.9|201885.9|202010.6|201920.6|202017.1|201927.1|201957.6|201867.6|124
1733707200000|2024-12-09 01:20:00|202004.8|201914.8|201994.2|201904.2|202025.6|201935.6|201986.7|201896.7|121
1733707500000|2024-12-09 01:25:00|201997.5|201907.5|202006.5|201916.5|202006.5|201916.5|201986.7|201896.7|57
1733707800000|2024-12-09 01:30:00|202005|201915|201998.7|201908.7|202030.5|201940.5|201983.5|201893.5|93
1733708100000|2024-12-09 01:35:00|202001.5|201911.5|201998.6|201908.6|202005|201915|201985.3|201895.3|113
1733708400000|2024-12-09 01:40:00|201998.1|201908.1|201991|201901|202016.9|201926.9|201978.7|201888.7|110
1733708700000|2024-12-09 01:45:00|201987.4|201897.4|201990.4|201900.4|201994.2|201904.2|201975.1|201885.1|51
1733709000000|2024-12-09 01:50:00|201990.5|201900.5|201991.5|201901.5|202015.5|201925.5|201952.7|201862.7|85
1733709300000|2024-12-09 01:55:00|201993.8|201903.8|201996.8|201906.8|202003.8|201913.8|201972.1|201882.1|111
1733709600000|2024-12-09 02:00:00|201997.5|201907.5|201959|201869|201997.5|201907.5|201935.9|201845.9|123
1733709900000|2024-12-09 02:05:00|201958.2|201868.2|201944.8|201854.8|201958.2|201868.2|201936.2|201846.2|46
1733710200000|2024-12-09 02:10:00|201944.1|201854.1|201942.1|201852.1|201946.9|201856.9|201904.4|201814.4|81
1733710500000|2024-12-09 02:15:00|201943.7|201853.7|201937.4|201847.4|201957|201867|201936.6|201846.6|65
1733710800000|2024-12-09 02:20:00|201936.6|201846.6|201930.6|201840.6|201936.6|201846.6|201916.3|201826.3|39
1733711100000|2024-12-09 02:25:00|201933.6|201843.6|201926.6|201836.6|201945.8|201855.8|201922.4|201832.4|67
1733711400000|2024-12-09 02:30:00|201925.4|201835.4|201959.6|201869.6|201964.4|201874.4|201924|201834|75
1733711700000|2024-12-09 02:35:00|201961|201871|201962.8|201872.8|201966.2|201876.2|201933.8|201843.8|47
1733712000000|2024-12-09 02:40:00|201963.6|201873.6|201984.9|201894.9|202013.3|201923.3|201962.5|201872.5|108
1733712300000|2024-12-09 02:45:00|201990.5|201900.5|201966.9|201876.9|201991.5|201901.5|201952.6|201862.6|79
1733712600000|2024-12-09 02:50:00|201966.2|201876.2|201966.1|201876.1|201977.5|201887.5|201964.1|201874.1|40
1733712900000|2024-12-09 02:55:00|201968.6|201878.6|201978.3|201888.3|201990.4|201900.4|201967|201877|101
1733713200000|2024-12-09 03:00:00|201978.7|201888.7|201953.2|201863.2|201999.7|201909.7|201945.1|201855.1|59
1733713500000|2024-12-09 03:05:00|201951.5|201861.5|201966.4|201876.4|201977.5|201887.5|201951.5|201861.5|49
1733713800000|2024-12-09 03:10:00|201969.3|201879.3|201961.4|201871.4|201969.5|201879.5|201960.8|201870.8|86
1733714100000|2024-12-09 03:15:00|201961.5|201871.5|201963.5|201873.5|201968.9|201878.9|201958.9|201868.9|82
1733714400000|2024-12-09 03:20:00|201964.7|201874.7|201985.3|201895.3|201992.4|201902.4|201963|201873|61
1733714700000|2024-12-09 03:25:00|201986.5|201896.5|202098.8|202008.8|202110.6|202020.6|201984.9|201894.9|158
1733715000000|2024-12-09 03:30:00|202101.8|202011.8|202063.9|201973.9|202102.6|202012.6|202063.9|201973.9|112
1733715300000|2024-12-09 03:35:00|202066.6|201976.6|202062.9|201972.9|202112.3|202022.3|202062.6|201972.6|58
1733715600000|2024-12-09 03:40:00|202062.8|201972.8|202061.7|201971.7|202074|201984|202048.9|201958.9|74
1733715900000|2024-12-09 03:45:00|202061|201971|202096.1|202006.1|202099.5|202009.5|202061|201971|86
1733716200000|2024-12-09 03:50:00|202094.3|202004.3|202089.3|201999.3|202107.9|202017.9|202063.2|201973.2|77
1733716500000|2024-12-09 03:55:00|202088.5|201998.5|202133.4|202043.4|202148.7|202058.7|202087|201997|78
1733716800000|2024-12-09 04:00:00|202133.1|202043.1|202130|202040|202137.1|202047.1|202089|201999|66
1733717100000|2024-12-09 04:05:00|202129|202039|202093.4|202003.4|202134.4|202044.4|202087.1|201997.1|53
1733717400000|2024-12-09 04:10:00|202090.5|202000.5|202023.3|201933.3|202090.5|202000.5|202021.1|201931.1|72
1733717700000|2024-12-09 04:15:00|202022.7|201932.7|202038.2|201948.2|202052.8|201962.8|202022.7|201932.7|63
1733718000000|2024-12-09 04:20:00|202040.5|201950.5|202047.7|201957.7|202054.4|201964.4|202024|201934|47
1733718300000|2024-12-09 04:25:00|202048.3|201958.3|202074.1|201984.1|202076.4|201986.4|202044.1|201954.1|44
1733718600000|2024-12-09 04:30:00|202071|201981|202123.5|202033.5|202148.4|202058.4|202071|201981|65
1733718900000|2024-12-09 04:35:00|202124.9|202034.9|202124.5|202034.5|202131.5|202041.5|202121.9|202031.9|22
1733719200000|2024-12-09 04:40:00|202125|202035|202124.8|202034.8|202127.3|202037.3|202122.5|202032.5|28
1733719500000|2024-12-09 04:45:00|202125.3|202035.3|202107.1|202017.1|202134.5|202044.5|202097.7|202007.7|64
1733719800000|2024-12-09 04:50:00|202109.2|202019.2|202070|201980|202121.3|202031.3|202059.6|201969.6|110
1733720100000|2024-12-09 04:55:00|202072|201982|202059.9|201969.9|202091.7|202001.7|202058.5|201968.5|55
1733720400000|2024-12-09 05:00:00|202061.9|201971.9|202029.2|201939.2|202082.8|201992.8|202025.7|201935.7|110
1733720700000|2024-12-09 05:05:00|202041.6|201951.6|202028.7|201938.7|202043.3|201953.3|202020.8|201930.8|63
1733721000000|2024-12-09 05:10:00|202031.3|201941.3|202048|201958|202048.2|201958.2|202020.3|201930.3|72
1733721300000|2024-12-09 05:15:00|202047.9|201957.9|202026|201936|202049.7|201959.7|202020.4|201930.4|58
1733721600000|2024-12-09 05:20:00|202026.3|201936.3|202065.4|201975.4|202072.9|201982.9|202016.5|201926.5|41
1733721900000|2024-12-09 05:25:00|202065.3|201975.3|202066.3|201976.3|202070.2|201980.2|202058.1|201968.1|32
1733722200000|2024-12-09 05:30:00|202064.3|201974.3|202063.4|201973.4|202067.1|201977.1|202056.1|201966.1|43
1733722500000|2024-12-09 05:35:00|202061.5|201971.5|202025.8|201935.8|202064|201974|202011.9|201921.9|59
1733722800000|2024-12-09 05:40:00|202023|201933|202028.2|201938.2|202034.9|201944.9|202023|201933|25
1733723100000|2024-12-09 05:45:00|202027.9|201937.9|201983.7|201893.7|202030|201940|201976.7|201886.7|40
1733723400000|2024-12-09 05:50:00|201983|201893|202004.6|201914.6|202029.7|201939.7|201981|201891|70
1733723700000|2024-12-09 05:55:00|202007.2|201917.2|202009.6|201919.6|202058.4|201968.4|202000.2|201910.2|104
1733724000000|2024-12-09 06:00:00|202009.3|201919.3|202004.6|201914.6|202018.8|201928.8|201994|201904|134
1733724300000|2024-12-09 06:05:00|202001.6|201911.6|201972.3|201882.3|202024.6|201934.6|201960.7|201870.7|227
1733724600000|2024-12-09 06:10:00|201971.2|201881.2|201997.3|201907.3|202018.5|201928.5|201971|201881|211
1733724900000|2024-12-09 06:15:00|201992.9|201902.9|201987.2|201897.2|202030.4|201940.4|201982.8|201892.8|197
1733725200000|2024-12-09 06:20:00|201986.8|201896.8|201984.5|201894.5|201998|201908|201960.5|201870.5|437
1733725500000|2024-12-09 06:25:00|201983|201893|201954.3|201864.3|201987.4|201897.4|201935.4|201845.4|138
1733725800000|2024-12-09 06:30:00|201951.7|201861.7|201944.1|201854.1|201959.5|201869.5|201931|201841|284
1733726100000|2024-12-09 06:35:00|201942.6|201852.6|201941.7|201851.7|201949.5|201859.5|201931|201841|537
1733726400000|2024-12-09 06:40:00|201941.1|201851.1|201970.9|201880.9|201973.4|201883.4|201934.8|201844.8|142
1733726700000|2024-12-09 06:45:00|201971.9|201881.9|201925.8|201835.8|201971.9|201881.9|201918.8|201828.8|366
1733727000000|2024-12-09 06:50:00|201928.2|201838.2|201935.6|201845.6|201944.4|201854.4|201900.9|201810.9|161
1733727300000|2024-12-09 06:55:00|201935.8|201845.8|201931.2|201841.2|201953.8|201863.8|201924.6|201834.6|326
1733727600000|2024-12-09 07:00:00|201933.5|201843.5|201931.8|201841.8|201937.3|201847.3|201844.8|201754.8|519
1733727900000|2024-12-09 07:05:00|201931.3|201841.3|201951.8|201861.8|201980.5|201890.5|201908.9|201818.9|628
1733728200000|2024-12-09 07:10:00|201949.6|201859.6|201901.3|201811.3|201970.3|201880.3|201894.5|201804.5|656
1733728500000|2024-12-09 07:15:00|201901.9|201811.9|201911.6|201821.6|201926.6|201836.6|201878.2|201788.2|462
1733728800000|2024-12-09 07:20:00|201914.7|201824.7|201864|201774|201915.5|201825.5|201820.1|201730.1|435
1733729100000|2024-12-09 07:25:00|201863.8|201773.8|201729.2|201639.2|201865.1|201775.1|201697.2|201607.2|592
1733729400000|2024-12-09 07:30:00|201733.2|201643.2|201700.8|201610.8|201759.7|201669.7|201694.7|201604.7|504
1733729700000|2024-12-09 07:35:00|201700.5|201610.5|201678.4|201588.4|201700.5|201610.5|201660.4|201570.4|435
1733730000000|2024-12-09 07:40:00|201678.5|201588.5|201696.8|201606.8|201731.1|201641.1|201667.1|201577.1|588
1733730300000|2024-12-09 07:45:00|201696.9|201606.9|201572.9|201482.9|201704.7|201614.7|201569.1|201479.1|332
1733730600000|2024-12-09 07:50:00|201569.7|201479.7|201547.1|201457.1|201628.5|201538.5|201501.7|201411.7|672
1733730900000|2024-12-09 07:55:00|201547.3|201457.3|201475.1|201385.1|201547.3|201457.3|201464.2|201374.2|519
1733731200000|2024-12-09 08:00:00|201473.3|201383.3|201406.3|201316.3|201473.3|201383.3|201365.5|201275.5|668
1733731500000|2024-12-09 08:05:00|201400.7|201310.7|201546.2|201456.2|201549.9|201459.9|201372.5|201282.5|603
1733731800000|2024-12-09 08:10:00|201544|201454|201398.8|201308.8|201549.3|201459.3|201378.9|201288.9|553
1733732100000|2024-12-09 08:15:00|201399.8|201309.8|201497|201407|201498.6|201408.6|201360.4|201270.4|678
1733732400000|2024-12-09 08:20:00|201494.9|201404.9|201559.9|201469.9|201561.3|201471.3|201486|201396|636
1733732700000|2024-12-09 08:25:00|201561.7|201471.7|201611.8|201521.8|201635.6|201545.6|201538.3|201448.3|615
1733733000000|2024-12-09 08:30:00|201610.7|201520.7|201692.7|201602.7|201705.2|201615.2|201539.1|201449.1|643
1733733300000|2024-12-09 08:35:00|201699.1|201609.1|201611.4|201521.4|201705|201615|201556.7|201466.7|653
1733733600000|2024-12-09 08:40:00|201607.6|201517.6|201616.3|201526.3|201626.7|201536.7|201489.8|201399.8|492
1733733900000|2024-12-09 08:45:00|201614.5|201524.5|201532.2|201442.2|201614.5|201524.5|201525.1|201435.1|461
1733734200000|2024-12-09 08:50:00|201532.6|201442.6|201492|201402|201555.7|201465.7|201469.9|201379.9|622
1733734500000|2024-12-09 08:55:00|201488.6|201398.6|201480.8|201390.8|201513.3|201423.3|201419.3|201329.3|602
1733734800000|2024-12-09 09:00:00|201482.8|201392.8|201371.3|201281.3|201483.1|201393.1|201360.5|201270.5|639
1733735100000|2024-12-09 09:05:00|201371.1|201281.1|201451.4|201361.4|201504.9|201414.9|201367.9|201277.9|541
1733735400000|2024-12-09 09:10:00|201448.7|201358.7|201412|201322|201514.5|201424.5|201407.6|201317.6|482
1733735700000|2024-12-09 09:15:00|201411.9|201321.9|201418.3|201328.3|201425.1|201335.1|201363.5|201273.5|586
1733736000000|2024-12-09 09:20:00|201418.1|201328.1|201366.5|201276.5|201465|201375|201353.2|201263.2|680
1733736300000|2024-12-09 09:25:00|201348.2|201258.2|201338.4|201248.4|201372.9|201282.9|201289.1|201199.1|647
1733736600000|2024-12-09 09:30:00|201339.3|201249.3|201332.2|201242.2|201363.6|201273.6|201310.6|201220.6|480
1733736900000|2024-12-09 09:35:00|201335.2|201245.2|201293|201203|201335.6|201245.6|201286.6|201196.6|723
1733737200000|2024-12-09 09:40:00|201291.8|201201.8|201344.7|201254.7|201442.6|201352.6|201291.1|201201.1|656
1733737500000|2024-12-09 09:45:00|201338.8|201248.8|201411.2|201321.2|201422.6|201332.6|201338.8|201248.8|521
1733737800000|2024-12-09 09:50:00|201411|201321|201432.4|201342.4|201463.3|201373.3|201365|201275|618
1733738100000|2024-12-09 09:55:00|201434|201344|201428.2|201338.2|201488.2|201398.2|201393.2|201303.2|554
1733738400000|2024-12-09 10:00:00|201427.8|201337.8|201362.1|201272.1|201453.6|201363.6|201326.7|201236.7|705
1733738700000|2024-12-09 10:05:00|201362.3|201272.3|201309.1|201219.1|201364|201274|201293.5|201203.5|499
1733739000000|2024-12-09 10:10:00|201311|201221|201436.4|201346.4|201456.4|201366.4|201311|201221|385
1733739300000|2024-12-09 10:15:00|201433.2|201343.2|201420.9|201330.9|201459.8|201369.8|201409.5|201319.5|426
1733739600000|2024-12-09 10:20:00|201419|201329|201380.5|201290.5|201425.6|201335.6|201332.8|201242.8|595
1733739900000|2024-12-09 10:25:00|201380.1|201290.1|201430.7|201340.7|201438.6|201348.6|201346.5|201256.5|412
1733740200000|2024-12-09 10:30:00|201433.7|201343.7|201442.5|201352.5|201454.2|201364.2|201403|201313|560
1733740500000|2024-12-09 10:35:00|201444.4|201354.4|201421.2|201331.2|201459.8|201369.8|201418.7|201328.7|226
1733740800000|2024-12-09 10:40:00|201422.8|201332.8|201457.6|201367.6|201471.2|201381.2|201420.3|201330.3|396
1733741100000|2024-12-09 10:45:00|201457.5|201367.5|201522.2|201432.2|201532.5|201442.5|201449.6|201359.6|389
1733741400000|2024-12-09 10:50:00|201521.6|201431.6|201504.7|201414.7|201527.9|201437.9|201497.9|201407.9|272
1733741700000|2024-12-09 10:55:00|201504.2|201414.2|201439.3|201349.3|201504.2|201414.2|201421.8|201331.8|431
1733742000000|2024-12-09 11:00:00|201438|201348|201423|201333|201447.5|201357.5|201388.8|201298.8|456
1733742300000|2024-12-09 11:05:00|201424.5|201334.5|201414.7|201324.7|201439.3|201349.3|201405.1|201315.1|292
1733742600000|2024-12-09 11:10:00|201416.8|201326.8|201373.2|201283.2|201459.5|201369.5|201296|201206|319
1733742900000|2024-12-09 11:15:00|201369.8|201279.8|201416.7|201326.7|201464|201374|201336.7|201246.7|351
1733743200000|2024-12-09 11:20:00|201418.1|201328.1|201417.2|201327.2|201460.8|201370.8|201410.2|201320.2|256
1733743500000|2024-12-09 11:25:00|201417|201327|201503.6|201453.6|201519.8|201458.6|201415.4|201325.4|463
1733743800000|2024-12-09 11:30:00|201507.4|201457.4|201592.4|201502.4|201609.9|201519.9|201498.3|201448.3|297
1733744100000|2024-12-09 11:35:00|201593.6|201503.6|201610|201520|201623|201533|201554.4|201464.4|409
1733744400000|2024-12-09 11:40:00|201614.3|201524.3|201631.7|201581.7|201633.9|201583.9|201575.6|201485.6|303
1733744700000|2024-12-09 11:45:00|201631.3|201581.3|201623.8|201533.8|201650.1|201584.5|201597|201529.8|230
1733745000000|2024-12-09 11:50:00|201623.7|201533.7|201625.6|201535.6|201629.5|201554|201536.2|201460.6|367
1733745300000|2024-12-09 11:55:00|201625.9|201535.9|201749.8|201557.2|201749.8|201658.1|201616.6|201526.6|469
1733745600000|2024-12-09 12:00:00|201751.8|201555.2|201625.1|201535.1|201752.3|201635.1|201620.2|201530.2|524
1733745900000|2024-12-09 12:05:00|201625.2|201535.2|201748.4|201658.4|201795.8|201705.8|201622.5|201532.5|617
1733746200000|2024-12-09 12:10:00|201748.5|201658.5|201722.5|201632.5|201771.6|201681.6|201705.4|201615.4|722
1733746500000|2024-12-09 12:15:00|201722.4|201632.4|201626.5|201536.5|201750.1|201664.7|201608.4|201526.1|669
1733746800000|2024-12-09 12:20:00|201626.1|201536.1|201659.3|201569.3|201714.4|201640.7|201542.4|201492.4|395
1733747100000|2024-12-09 12:25:00|201662.4|201572.4|201687.4|201597.4|201742.9|201652.9|201573.5|201483.5|598
1733747400000|2024-12-09 12:30:00|201688.8|201598.8|201659.1|201569.1|201722.7|201632.7|201529.8|201439.8|718
1733747700000|2024-12-09 12:35:00|201658.4|201568.4|201709.5|201619.5|201749|201659|201607.5|201517.5|652
1733748000000|2024-12-09 12:40:00|201710.4|201620.4|201862.2|201772.2|201875.7|201785.7|201709.1|201619.1|611
1733748300000|2024-12-09 12:45:00|201862.9|201772.9|201862.1|201772.1|201943.9|201863.7|201810.5|201734.9|543
1733748600000|2024-12-09 12:50:00|201862.7|201772.7|201815|201725|201879.7|201789.7|201791.9|201701.9|557
1733748900000|2024-12-09 12:55:00|201813.6|201723.6|201756.3|201706.3|201854.7|201764.7|201744.6|201672.2|624
1733749200000|2024-12-09 13:00:00|201757.4|201707.4|201614.7|201564.7|201781.5|201707.4|201614.2|201560.4|534
1733749500000|2024-12-09 13:05:00|201615.1|201565.1|201609.1|201559.1|201618.2|201568.2|201555.7|201505.7|602
1733749800000|2024-12-09 13:10:00|201607.7|201557.7|201622.3|201532.3|201676.1|201626.1|201546.5|201496.5|641
1733750100000|2024-12-09 13:15:00|201621.9|201531.9|201493.1|201403.1|201659.3|201586.9|201490.3|201400.3|694
1733750400000|2024-12-09 13:20:00|201496.1|201406.1|201411.6|201321.6|201501.6|201411.6|201363.3|201273.3|811
1733750700000|2024-12-09 13:25:00|201405.5|201315.5|201234.2|201144.2|201407.2|201317.2|201224.7|201134.7|659
1733751000000|2024-12-09 13:30:00|201234.9|201144.9|201167.3|201117.3|201273.3|201190.3|201154.3|201084|548
1733751300000|2024-12-09 13:35:00|201167|201117|201327.4|201277.4|201352.4|201293.3|201167|201106.9|708
1733751600000|2024-12-09 13:40:00|201327.5|201277.5|201367.7|201277.7|201368.6|201304.2|201270.7|201220.7|630
1733751900000|2024-12-09 13:45:00|201371.4|201281.4|201288.8|201238.8|201428.6|201338.6|201287|201209.6|611
1733752200000|2024-12-09 13:50:00|201289.3|201239.3|201176.4|201126.4|201313.2|201241.4|201175.9|201113.3|652
1733752500000|2024-12-09 13:55:00|201178|201128|201207.7|201117.7|201219.5|201169.5|201168.1|201109.1|683
1733752800000|2024-12-09 14:00:00|201207.1|201117.1|201203.6|201113.6|201215.2|201156.9|201143.9|201093.9|478
1733753100000|2024-12-09 14:05:00|201203.5|201113.5|201388.9|201338.9|201445|201358.4|201199.3|201109.3|575
1733753400000|2024-12-09 14:10:00|201385.4|201335.4|201411|201361|201424|201374|201310.4|201260.4|486
1733753700000|2024-12-09 14:15:00|201411.3|201361.3|201478.5|201428.5|201509|201459|201403.8|201353.8|579
1733754000000|2024-12-09 14:20:00|201477.8|201427.8|201514.7|201464.7|201572.8|201493.1|201447.6|201397.6|528
1733754300000|2024-12-09 14:25:00|201513.9|201463.9|201668.3|201618.3|201680.9|201630.9|201467.2|201417.2|582
1733754600000|2024-12-09 14:30:00|201667|201617|201561.6|201471.6|201770.7|201680.7|201552.4|201462.4|794
1733754900000|2024-12-09 14:35:00|201561.3|201471.3|201594.3|201544.3|201683.2|201593.2|201539.1|201471.3|628
1733755200000|2024-12-09 14:40:00|201593.9|201543.9|201474.3|201424.3|201600.5|201543.9|201465.3|201392|632
1733755500000|2024-12-09 14:45:00|201475.1|201425.1|201573.6|201523.6|201583.2|201533.2|201417.2|201352.4|755
1733755800000|2024-12-09 14:50:00|201574|201524|201415.8|201365.8|201577|201527|201345.3|201269.4|651
1733756100000|2024-12-09 14:55:00|201416|201366|201500.8|201450.8|201541.2|201491.2|201359.8|201309.8|750
1733756400000|2024-12-09 15:00:00|201501.2|201451.2|201517.3|201427.3|201543.8|201493.8|201426.4|201376.1|622
1733756700000|2024-12-09 15:05:00|201518.2|201428.2|201529.3|201479.3|201554.6|201497.8|201487.5|201397.5|636
1733757000000|2024-12-09 15:10:00|201530.2|201480.2|201641.2|201591.2|201646.2|201596.2|201529|201479|479
1733757300000|2024-12-09 15:15:00|201642.2|201592.2|201583.6|201533.6|201681.6|201631.6|201579.8|201529.8|543
1733757600000|2024-12-09 15:20:00|201582.6|201532.6|201510.9|201420.9|201604.5|201554.5|201454.5|201404.5|489
1733757900000|2024-12-09 15:25:00|201510.4|201420.4|201693.2|201643.2|201722.4|201659.1|201475.1|201385.1|584
1733758200000|2024-12-09 15:30:00|201695.2|201645.2|201621.2|201571.2|201703.2|201653.2|201595.2|201521.9|511
1733758500000|2024-12-09 15:35:00|201625.6|201575.6|201571.9|201521.9|201685|201635|201541.7|201491.7|470
1733758800000|2024-12-09 15:40:00|201572.4|201522.4|201520.9|201430.9|201586.3|201536.3|201441.6|201391.6|573
1733759100000|2024-12-09 15:45:00|201523.6|201433.6|201420.1|201370.1|201551.3|201481.9|201391|201335.9|564
1733759400000|2024-12-09 15:50:00|201440.1|201350.1|201434|201384|201451.6|201390.1|201349.4|201299.4|643
1733759700000|2024-12-09 15:55:00|201433|201383|201330|201240|201433.9|201383.9|201295.6|201229.4|644
1733760000000|2024-12-09 16:00:00|201330.9|201240.9|201252.5|201202.5|201330.9|201255.1|201236.6|201169.1|587
1733760300000|2024-12-09 16:05:00|201251.5|201201.5|201253.7|201163.7|201266|201215.6|201176.2|201126.2|579
1733760600000|2024-12-09 16:10:00|201254.7|201164.7|201271.8|201221.8|201278.4|201221.8|201183.1|201133.1|566
1733760900000|2024-12-09 16:15:00|201274.8|201224.8|201295.2|201245.2|201311.3|201253.4|201215.3|201164.8|621
1733761200000|2024-12-09 16:20:00|201294|201244|201337.7|201287.7|201340.8|201290.8|201259.1|201209.1|455
1733761500000|2024-12-09 16:25:00|201336.8|201286.8|201460.8|201410.8|201463.3|201413.3|201330.1|201280.1|431
1733761800000|2024-12-09 16:30:00|201460.5|201410.5|201541|201491|201577.8|201515.9|201416.5|201366.5|448
1733762100000|2024-12-09 16:35:00|201539.5|201489.5|201582|201532|201646.2|201596.2|201503.7|201453.7|558
1733762400000|2024-12-09 16:40:00|201584.3|201534.3|201654.9|201604.9|201687.8|201625.4|201581.8|201531.8|450
1733762700000|2024-12-09 16:45:00|201655.1|201605.1|201716.7|201666.7|201789.6|201739.6|201630.1|201580.1|552
1733763000000|2024-12-09 16:50:00|201716.8|201666.8|201896.5|201846.5|201906|201856|201695.6|201645.6|550
1733763300000|2024-12-09 16:55:00|201890.4|201840.4|201897.8|201807.8|201919.7|201846.4|201834.7|201759.1|420
1733763600000|2024-12-09 17:00:00|201911.6|201821.6|201872.8|201822.8|201999.1|201922.1|201850.5|201800.5|557
1733763900000|2024-12-09 17:05:00|201872.9|201822.9|201863.7|201773.7|201886.6|201836.6|201742.3|201692.3|508
1733764200000|2024-12-09 17:10:00|201862.4|201772.4|201900.3|201850.3|201998.8|201908.8|201848|201772.4|461
1733764500000|2024-12-09 17:15:00|201900.5|201850.5|201904.2|201854.2|201952.4|201882.7|201845.6|201769.9|404
1733764800000|2024-12-09 17:20:00|201906.9|201856.9|201926.2|201876.2|201952.2|201890.4|201862.6|201812.6|414
1733765100000|2024-12-09 17:25:00|201926.3|201876.3|202049.9|201999.9|202063|202013|201905.2|201855.2|431
1733765400000|2024-12-09 17:30:00|202050.2|202000.2|202108|202058|202158.5|202092.8|202050.2|202000.2|430
1733765700000|2024-12-09 17:35:00|202108.8|202058.8|202089.5|201999.5|202170.6|202093.5|202017.8|201927.8|308
1733766000000|2024-12-09 17:40:00|202089.9|201999.9|202060.5|201970.5|202115.2|202047.1|202030|201940|381
1733766300000|2024-12-09 17:45:00|202060.2|201970.2|202065.3|201975.3|202122.1|202032.1|202034.3|201944.3|375
1733766600000|2024-12-09 17:50:00|202065.7|201975.7|202134.7|202084.7|202134.8|202084.8|201993.4|201935.3|327
1733766900000|2024-12-09 17:55:00|202138.9|202088.9|202133.6|202083.6|202139.8|202089.8|202079.2|202029.2|214
1733767200000|2024-12-09 18:00:00|202134.9|202084.9|202090.3|202000.3|202138.1|202088.1|202048|201997.7|196
1733767500000|2024-12-09 18:05:00|202089.8|201999.8|202102.7|202012.7|202113.6|202023.6|202005|201939.5|225
1733767800000|2024-12-09 18:10:00|202104.9|202014.9|201993.7|201943.7|202104.9|202016.4|201976.9|201926.9|209
1733768100000|2024-12-09 18:15:00|201992.4|201942.4|202001.2|201951.2|202030.1|201980.1|201955|201905|275
1733768400000|2024-12-09 18:20:00|201999.6|201949.6|202040.7|201990.7|202066.3|202016.3|201971.7|201921.7|234
1733768700000|2024-12-09 18:25:00|202043.2|201993.2|202129.6|202079.6|202149.8|202099.8|202021.1|201971.1|171
1733769000000|2024-12-09 18:30:00|202130.1|202080.1|202086.7|202036.7|202144.2|202094.2|202086.7|202036.7|338
1733769300000|2024-12-09 18:35:00|202086.6|202036.6|202045.3|201995.3|202092.8|202042.8|202037.1|201987.1|259
1733769600000|2024-12-09 18:40:00|202045.7|201995.7|202072.3|202022.3|202129.3|202079.3|202044.5|201994.5|454
1733769900000|2024-12-09 18:45:00|202079|202029|202081.4|201991.4|202095|202045|202050.6|201989.1|320
1733770200000|2024-12-09 18:50:00|202080.4|201990.4|202057.8|202007.8|202094.3|202032.1|202037.3|201987.3|190
1733770500000|2024-12-09 18:55:00|202058.6|202008.6|202037.5|201987.5|202070.2|202008.6|201964.3|201905.3|422
1733770800000|2024-12-09 19:00:00|202038.4|201988.4|201933.4|201883.4|202061.5|202011.5|201926.9|201876.9|560
1733771100000|2024-12-09 19:05:00|201934|201884|201889.6|201799.6|201935.9|201885.9|201867.1|201792.8|227
1733771400000|2024-12-09 19:10:00|201895.7|201805.7|201920.4|201830.4|201921|201839.8|201872.3|201792.8|273
1733771700000|2024-12-09 19:15:00|201921.2|201831.2|201665.2|201615.2|201944.1|201854.1|201664.9|201614.9|379
1733772000000|2024-12-09 19:20:00|201658.7|201608.7|201737|201647|201762|201672|201600.9|201510.9|416
1733772300000|2024-12-09 19:25:00|201737.8|201647.8|201698.9|201648.9|201760.2|201710.2|201667.4|201605.7|552
1733772600000|2024-12-09 19:30:00|201698.7|201648.7|201697|201607|201737.6|201678.6|201657.1|201599.5|503
1733772900000|2024-12-09 19:35:00|201699.1|201609.1|201826|201736|201854.1|201804.1|201696|201606|507
1733773200000|2024-12-09 19:40:00|201825.8|201735.8|201790.8|201740.8|201838.8|201785.3|201757.6|201707.6|376
1733773500000|2024-12-09 19:45:00|201791.9|201741.9|201807.5|201757.5|201915.4|201835.1|201786|201736|361
1733773800000|2024-12-09 19:50:00|201808.3|201758.3|201980.5|201890.5|202023.4|201933.4|201803.1|201737.5|316
1733774100000|2024-12-09 19:55:00|201978.3|201888.3|201990|201940|202032|201962.8|201954.2|201888.3|492
1733774400000|2024-12-09 20:00:00|201989.1|201939.1|202070.3|201980.3|202083.7|201993.7|201989.1|201934|335
1733774700000|2024-12-09 20:05:00|202070.1|201980.1|202095.3|202005.3|202144.1|202082.7|202039.4|201975.8|395
1733775000000|2024-12-09 20:10:00|202093.9|202003.9|202129.9|202079.9|202134|202084|202076.5|202003.9|569
1733775300000|2024-12-09 20:15:00|202121.7|202071.7|202113.2|202023.2|202163.9|202086.4|202109.6|202019.6|435
1733775600000|2024-12-09 20:20:00|202114.5|202024.5|202325.8|202235.8|202326|202236|202091.2|202020|387
1733775900000|2024-12-09 20:25:00|202330.1|202240.1|202385.2|202335.2|202434.4|202378.7|202316.8|202226.8|511
1733776200000|2024-12-09 20:30:00|202385|202335|202431.2|202341.2|202459|202384.5|202363.6|202273.6|407
1733776500000|2024-12-09 20:35:00|202431.3|202341.3|202384.7|202334.7|202432.4|202356|202338.6|202270.8|339
1733776800000|2024-12-09 20:40:00|202384.5|202334.5|202452.1|202362.1|202452.1|202384.1|202369.6|202298|375
1733777100000|2024-12-09 20:45:00|202446.4|202356.4|202460.1|202410.1|202511|202423.9|202411.4|202321.4|459
1733777400000|2024-12-09 20:50:00|202459.3|202409.3|202460.8|202410.8|202484.2|202419.8|202439.1|202355.6|301
1733777700000|2024-12-09 20:55:00|202460.6|202410.6|202621.5|202531.5|202659.4|202579.6|202455.8|202388.6|366
1733778000000|2024-12-09 21:00:00|202647.4|202557.4|202611.8|202521.8|202647.4|202587.4|202576.6|202486.6|298
1733778300000|2024-12-09 21:05:00|202619.3|202529.3|202628|202538|202649.5|202581.1|202608.2|202524.1|162
1733778600000|2024-12-09 21:10:00|202628.1|202538.1|202627.2|202537.2|202628.8|202552.6|202582.4|202501.1|126
1733778900000|2024-12-09 21:15:00|202627.1|202537.1|202599.4|202509.4|202630.5|202567.2|202586.5|202498.4|167
1733779200000|2024-12-09 21:20:00|202601|202511|202607.2|202557.2|202628|202560.4|202577.9|202502.3|136
1733779500000|2024-12-09 21:25:00|202608.5|202558.5|202528.3|202438.3|202624.6|202562.9|202507.5|202432.6|169
1733779800000|2024-12-09 21:30:00|202528.6|202438.6|202487.9|202397.9|202530.8|202440.8|202486|202396|241
1733780100000|2024-12-09 21:35:00|202487.6|202397.6|202458.4|202368.4|202493.1|202403.1|202435.8|202364.2|63
1733780400000|2024-12-09 21:40:00|202456.9|202366.9|202460.2|202370.2|202462.3|202391.1|202434.7|202364|45
1733780700000|2024-12-09 21:45:00|202462.2|202372.2|202451.6|202361.6|202465.7|202375.7|202446.2|202356.2|83
1733781000000|2024-12-09 21:50:00|202449.6|202359.6|202416|202326|202453.3|202363.3|202401.1|202311.1|220
1733781300000|2024-12-09 21:55:00|202414|202324|202605.3|202295.3|202625.1|202447.8|202406.2|202295.3|139
1733781600000|2024-12-09 22:00:00|202610.3|202307.2|202137.4|201827.4|202634.2|202324.2|202101.3|201791.3|21
1733781900000|2024-12-09 22:05:00|202184.1|201874.1|202194.2|201884.2|202202.1|201892.1|202184.1|201874.1|4
1733782200000|2024-12-09 22:10:00|202250.1|201940.1|202360.8|202050.8|202374.7|202064.7|202250.1|201940.1|23
1733782500000|2024-12-09 22:15:00|202355.1|202045.1|202355.5|202045.5|202355.5|202045.5|202355.1|202045.1|2
1733782800000|2024-12-09 22:20:00|202355.6|202045.6|202360.7|202050.7|202360.7|202050.7|202355.6|202045.6|6
1733783100000|2024-12-09 22:25:00|202360.4|202050.4|202355.8|202045.8|202360.7|202050.7|202355.8|202045.8|4
1733783400000|2024-12-09 22:30:00|202384.7|202074.7|202466.4|202156.4|202468.9|202158.9|202303.9|201993.9|42
1733783700000|2024-12-09 22:35:00|202466.3|202156.3|202470.4|202160.4|202471.1|202161.1|202466.3|202156.3|14
1733784000000|2024-12-09 22:40:00|202469.7|202159.7|202465.2|202155.2|202472.6|202162.6|202465.2|202155.2|9
1733784300000|2024-12-09 22:45:00|202464.5|202154.5|202467.8|202157.8|202467.8|202157.8|202464.4|202154.4|7
1733784600000|2024-12-09 22:50:00|202422.2|202112.2|202465.5|202155.5|202465.5|202155.5|202422.2|202112.2|2
1733784900000|2024-12-09 22:55:00|202465.1|202155.1|202415.4|202105.4|202469.1|202159.1|202415.4|202105.4|5
1733785200000|2024-12-09 23:00:00|202421.7|202111.7|202611.7|202426.6|202625.1|202428.2|202421.7|202111.7|225
1733785500000|2024-12-09 23:05:00|202632.4|202426.9|202611.7|202434.9|202634|202461.6|202591.6|202402.9|100
1733785800000|2024-12-09 23:10:00|202610.7|202438.3|202571.6|202481.6|202612|202495.5|202563.9|202437.3|77
1733786100000|2024-12-09 23:15:00|202571.9|202481.9|202582.2|202492.2|202605.2|202493.7|202571.9|202451.8|80
1733786400000|2024-12-09 23:20:00|202576.5|202486.5|202580.3|202490.3|202583.3|202493.3|202576.3|202486.3|55
1733786700000|2024-12-09 23:25:00|202580.5|202490.5|202580.1|202490.1|202586.2|202496.2|202578.9|202488.9|59
1733787000000|2024-12-09 23:30:00|202577.1|202487.1|202565.4|202475.4|202577.1|202487.1|202545.5|202455.5|39
1733787300000|2024-12-09 23:35:00|202565.2|202475.2|202565.3|202475.3|202567.3|202477.3|202562.8|202472.8|39
1733787600000|2024-12-09 23:40:00|202565.9|202475.9|202596.5|202432.5|202597.5|202477.3|202556.3|202432|211
1733787900000|2024-12-09 23:45:00|202591.7|202439|202555.8|202465.8|202597.5|202470.7|202555.4|202432|220
1733788200000|2024-12-09 23:50:00|202555.9|202465.9|202562.7|202472.7|202596.5|202479.5|202555.7|202432.5|300
1733788500000|2024-12-09 23:55:00|202560.3|202470.3|202562.4|202472.4|202562.4|202472.4|202555.2|202465.2|388
1733788800000|2024-12-10 00:00:00|202562.7|202472.7|202551.8|202399.4|202641|202488|202526.4|202379|143
1733789100000|2024-12-10 00:05:00|202569.9|202361.4|202624|202423|202624|202467.6|202521.3|202361.4|61
1733789400000|2024-12-10 00:10:00|202626|202425.7|202504|202293|202626|202475.8|202444.3|202293|100
1733789700000|2024-12-10 00:15:00|202528|202281|202473.2|202383.2|202537|202419.8|202458.9|202281|59
1733790000000|2024-12-10 00:20:00|202478.5|202388.5|202468.2|202378.2|202521|202391.7|202465.5|202365|31
1733790300000|2024-12-10 00:25:00|202468.4|202378.4|202430.6|202340.6|202469.2|202379.2|202424.6|202307|57
1733790600000|2024-12-10 00:30:00|202431.4|202341.4|202427.7|202337.7|202438.1|202348.1|202424.3|202334.3|37
1733790900000|2024-12-10 00:35:00|202424|202334|202440.7|202350.7|202446|202356|202423.4|202333.4|48
1733791200000|2024-12-10 00:40:00|202444|202354|202467|202377|202471.5|202381.5|202439.4|202349.4|38
1733791500000|2024-12-10 00:45:00|202465.6|202375.6|202441.2|202351.2|202477.5|202378|202426|202319|38
1733791800000|2024-12-10 00:50:00|202478|202324.5|202475.9|202385.9|202484|202394|202438.5|202324.5|48
1733792100000|2024-12-10 00:55:00|202480.3|202390.3|202388.1|202298.1|202484|202394|202386.6|202296.6|64
1733792400000|2024-12-10 01:00:00|202386.8|202296.8|202464.9|202374.9|202472.4|202382.4|202381.7|202291.7|102
1733792700000|2024-12-10 01:05:00|202464.7|202374.7|202439.9|202349.9|202477.2|202387.2|202425.8|202335.8|90
1733793000000|2024-12-10 01:10:00|202437|202347|202469.4|202379.4|202478.5|202388.5|202426.2|202336.2|67
1733793300000|2024-12-10 01:15:00|202472.7|202382.7|202473.7|202383.7|202485.6|202395.6|202462.9|202372.9|84
1733793600000|2024-12-10 01:20:00|202479.9|202389.9|202517.6|202427.6|202518.1|202428.1|202471|202381|94
1733793900000|2024-12-10 01:25:00|202516.6|202426.6|202521.7|202431.7|202536.5|202446.5|202513|202423|134
1733794200000|2024-12-10 01:30:00|202524.5|202434.5|202614.7|202524.7|202617.5|202527.5|202519.7|202429.7|409
1733794500000|2024-12-10 01:35:00|202616|202526|202642.9|202552.9|202669.4|202579.4|202611.5|202521.5|382
1733794800000|2024-12-10 01:40:00|202645.3|202555.3|202644.9|202554.9|202709.3|202619.3|202609.5|202519.5|445
1733795100000|2024-12-10 01:45:00|202645.9|202555.9|202514.1|202424.1|202647.1|202557.1|202507.2|202417.2|350
1733795400000|2024-12-10 01:50:00|202513.7|202423.7|202460.4|202370.4|202524.3|202434.3|202458.5|202368.5|287
1733795700000|2024-12-10 01:55:00|202460.6|202370.6|202532.3|202442.3|202554.4|202464.4|202460.6|202370.6|182
1733796000000|2024-12-10 02:00:00|202537.5|202447.5|202402.7|202312.7|202537.5|202447.5|202396.7|202306.7|331
1733796300000|2024-12-10 02:05:00|202401|202311|202395.3|202305.3|202466.6|202376.6|202353|202263|254
1733796600000|2024-12-10 02:10:00|202397.6|202307.6|202428.7|202338.7|202444.5|202354.5|202387.2|202297.2|247
1733796900000|2024-12-10 02:15:00|202433|202343|202385.3|202295.3|202469.2|202379.2|202379.9|202289.9|117
1733797200000|2024-12-10 02:20:00|202389.5|202299.5|202473.2|202383.2|202477.3|202387.3|202389.2|202299.2|141
1733797500000|2024-12-10 02:25:00|202476.4|202386.4|202462.7|202372.7|202507.8|202417.8|202454.8|202364.8|188
1733797800000|2024-12-10 02:30:00|202469.6|202379.6|202507.3|202417.3|202507.3|202417.3|202446.6|202356.6|154
1733798100000|2024-12-10 02:35:00|202502.3|202412.3|202512.2|202422.2|202516.7|202426.7|202468.4|202378.4|108
1733798400000|2024-12-10 02:40:00|202512.5|202422.5|202483.3|202393.3|202524.3|202434.3|202476.5|202386.5|115
1733798700000|2024-12-10 02:45:00|202478.8|202388.8|202513.2|202423.2|202519.7|202429.7|202470.5|202380.5|75
1733799000000|2024-12-10 02:50:00|202511.4|202421.4|202572.5|202482.5|202592.7|202502.7|202508.8|202418.8|102
1733799300000|2024-12-10 02:55:00|202577.5|202487.5|202595.1|202505.1|202605.2|202515.2|202577.5|202487.5|147
1733799600000|2024-12-10 03:00:00|202594.6|202504.6|202664.8|202574.8|202664.8|202574.8|202570.6|202480.6|175
1733799900000|2024-12-10 03:05:00|202665.3|202575.3|202565.4|202475.4|202680.8|202590.8|202557|202467|113
1733800200000|2024-12-10 03:10:00|202569.1|202479.1|202591.1|202501.1|202598.9|202508.9|202550.5|202460.5|116
1733800500000|2024-12-10 03:15:00|202590.7|202500.7|202631.1|202541.1|202654|202564|202576.8|202486.8|160
1733800800000|2024-12-10 03:20:00|202632.7|202542.7|202623.1|202533.1|202639.9|202549.9|202572.4|202482.4|147
1733801100000|2024-12-10 03:25:00|202628.9|202538.9|202639.4|202549.4|202644.4|202554.4|202628.7|202538.7|64
1733801400000|2024-12-10 03:30:00|202643.8|202553.8|202580.2|202490.2|202722.4|202632.4|202578.3|202482.5|395
1733801700000|2024-12-10 03:35:00|202583.6|202493.6|202525.2|202435.2|202599.9|202509.9|202509.9|202419.9|248
1733802000000|2024-12-10 03:40:00|202524.4|202434.4|202481.9|202391.9|202527.2|202437.2|202466.8|202376.8|192
1733802300000|2024-12-10 03:45:00|202479.5|202389.5|202453.3|202363.3|202488.5|202398.5|202422.7|202332.7|108
1733802600000|2024-12-10 03:50:00|202456.8|202366.8|202469.8|202379.8|202472.6|202382.6|202443.7|202353.7|161
1733802900000|2024-12-10 03:55:00|202468.5|202378.5|202462.4|202372.4|202509.1|202419.1|202460.1|202370.1|119
1733803200000|2024-12-10 04:00:00|202459.8|202369.8|202391.5|202301.5|202459.8|202369.8|202391.5|202301.5|92
1733803500000|2024-12-10 04:05:00|202391|202301|202427.5|202337.5|202428.8|202338.8|202383.5|202293.5|55
1733803800000|2024-12-10 04:10:00|202428.6|202338.6|202426.9|202336.9|202434.6|202344.6|202419|202329|71
1733804100000|2024-12-10 04:15:00|202426.2|202336.2|202433|202343|202434.2|202344.2|202390|202300|62
1733804400000|2024-12-10 04:20:00|202433.1|202343.1|202430.6|202340.6|202433.2|202343.2|202396.9|202306.9|75
1733804700000|2024-12-10 04:25:00|202431|202341|202431|202341|202436.5|202346.5|202420.3|202330.3|58
1733805000000|2024-12-10 04:30:00|202427.2|202337.2|202395.9|202305.9|202429.5|202339.5|202383.6|202293.6|110
1733805300000|2024-12-10 04:35:00|202393|202303|202374.2|202284.2|202399.7|202309.7|202366.8|202276.8|64
1733805600000|2024-12-10 04:40:00|202374.3|202284.3|202424.2|202334.2|202431.7|202341.7|202374.3|202284.3|109
1733805900000|2024-12-10 04:45:00|202426.5|202336.5|202455|202365|202474.3|202384.3|202411.4|202321.4|79
1733806200000|2024-12-10 04:50:00|202458.2|202368.2|202464|202374|202472.8|202382.8|202452.5|202362.5|54
1733806500000|2024-12-10 04:55:00|202466|202376|202458.3|202368.3|202471.4|202381.4|202456|202366|141
1733806800000|2024-12-10 05:00:00|202463.8|202373.8|202396.2|202306.2|202469.5|202379.5|202392.4|202302.4|99
1733807100000|2024-12-10 05:05:00|202394|202304|202428.6|202338.6|202428.6|202338.6|202384.5|202294.5|54
1733807400000|2024-12-10 05:10:00|202429.6|202339.6|202478.7|202388.7|202499.8|202409.8|202429.6|202339.6|113
1733807700000|2024-12-10 05:15:00|202471.8|202381.8|202470.5|202380.5|202491.4|202401.4|202450.5|202360.5|367
1733808000000|2024-12-10 05:20:00|202463.8|202373.8|202480.4|202390.4|202497.9|202407.9|202463.8|202373.8|350
1733808300000|2024-12-10 05:25:00|202481.7|202391.7|202470|202380|202489|202399|202458.8|202368.8|327
1733808600000|2024-12-10 05:30:00|202470.9|202380.9|202509.7|202419.7|202519.6|202429.6|202463.8|202373.8|187
1733808900000|2024-12-10 05:35:00|202506.9|202416.9|202500.2|202410.2|202527.6|202437.6|202478.3|202388.3|141
1733809200000|2024-12-10 05:40:00|202504.2|202414.2|202474.2|202384.2|202539.9|202449.9|202449.8|202359.8|185
1733809500000|2024-12-10 05:45:00|202474.8|202384.8|202393.5|202303.5|202480.9|202390.9|202379.9|202289.9|167
1733809800000|2024-12-10 05:50:00|202394.9|202304.9|202432.7|202342.7|202449.5|202359.5|202389.3|202299.3|210
1733810100000|2024-12-10 05:55:00|202434.5|202344.5|202396.2|202306.2|202434.5|202344.5|202383.6|202293.6|139
1733810400000|2024-12-10 06:00:00|202397.5|202307.5|202389.7|202299.7|202409.7|202319.7|202337.7|202247.7|192
1733810700000|2024-12-10 06:05:00|202385.2|202295.2|202374.3|202284.3|202389.3|202299.3|202345.8|202255.8|192
1733811000000|2024-12-10 06:10:00|202374.9|202284.9|202290.3|202200.3|202385.8|202295.8|202280.1|202190.1|147
1733811300000|2024-12-10 06:15:00|202297|202207|202321.5|202231.5|202337.1|202247.1|202291.8|202201.8|227
1733811600000|2024-12-10 06:20:00|202320.4|202230.4|202285.4|202195.4|202345.1|202255.1|202280.7|202190.7|221
1733811900000|2024-12-10 06:25:00|202288.8|202198.8|202282.3|202192.3|202310.4|202220.4|202275.3|202185.3|203
1733812200000|2024-12-10 06:30:00|202282|202192|202279.1|202189.1|202303.8|202213.8|202258.6|202168.6|225
1733812500000|2024-12-10 06:35:00|202280.5|202190.5|202284.1|202194.1|202315.5|202225.5|202274.4|202184.4|223
1733812800000|2024-12-10 06:40:00|202284.8|202194.8|202356|202266|202364.6|202274.6|202282.1|202192.1|311
1733813100000|2024-12-10 06:45:00|202354.6|202264.6|202367.3|202277.3|202368|202278|202307.2|202217.2|359
1733813400000|2024-12-10 06:50:00|202364.8|202274.8|202285.3|202195.3|202379.9|202289.9|202280.9|202190.9|254
1733813700000|2024-12-10 06:55:00|202289.3|202199.3|202277.6|202187.6|202295.7|202205.7|202274.5|202184.5|170
1733814000000|2024-12-10 07:00:00|202277.8|202187.8|202407.3|202317.3|202413.1|202323.1|202277.6|202187.6|426
1733814300000|2024-12-10 07:05:00|202410.9|202320.9|202373.1|202283.1|202433.3|202343.3|202372.7|202282.7|485
1733814600000|2024-12-10 07:10:00|202379.2|202289.2|202407.8|202317.8|202435.8|202345.8|202332.3|202242.3|564
1733814900000|2024-12-10 07:15:00|202408|202318|202349.6|202259.6|202408|202318|202310.9|202220.9|537
1733815200000|2024-12-10 07:20:00|202345.9|202255.9|202261.7|202171.7|202350|202260|202240.3|202150.3|415
1733815500000|2024-12-10 07:25:00|202260.3|202170.3|202339.4|202249.4|202376.8|202286.8|202258.7|202168.7|354
1733815800000|2024-12-10 07:30:00|202339.6|202249.6|202342.2|202252.2|202377.7|202287.7|202292.5|202202.5|360
1733816100000|2024-12-10 07:35:00|202342.7|202252.7|202236.8|202146.8|202343|202253|202206.2|202116.2|540
1733816400000|2024-12-10 07:40:00|202236.2|202146.2|202233.8|202143.8|202288.9|202198.9|202206.3|202116.3|534
1733816700000|2024-12-10 07:45:00|202234.2|202144.2|202301.3|202211.3|202380.7|202290.7|202224.3|202134.3|559
1733817000000|2024-12-10 07:50:00|202301.5|202211.5|202389.3|202299.3|202415.4|202325.4|202300.2|202210.2|484
1733817300000|2024-12-10 07:55:00|202389.6|202299.6|202561.9|202471.9|202618.8|202528.8|202387.2|202297.2|532
1733817600000|2024-12-10 08:00:00|202549.6|202459.6|202420.2|202330.2|202551.5|202461.5|202410|202320|637
1733817900000|2024-12-10 08:05:00|202421.2|202331.2|202401.5|202311.5|202479.9|202389.9|202337.2|202247.2|513
1733818200000|2024-12-10 08:10:00|202400.3|202310.3|202428.2|202338.2|202456.5|202366.5|202295.7|202205.7|470
1733818500000|2024-12-10 08:15:00|202428.3|202338.3|202434.1|202344.1|202448|202358|202395|202305|522
1733818800000|2024-12-10 08:20:00|202434.7|202344.7|202322.4|202232.4|202446.5|202356.5|202301.2|202211.2|512
1733819100000|2024-12-10 08:25:00|202320.4|202230.4|202184.2|202094.2|202325.2|202235.2|202070.6|201980.6|445
1733819400000|2024-12-10 08:30:00|202182.7|202092.7|202217|202127|202310.8|202220.8|202169.9|202079.9|473
1733819700000|2024-12-10 08:35:00|202216.7|202126.7|202186|202096|202216.7|202126.7|202132.8|202042.8|429
1733820000000|2024-12-10 08:40:00|202190.9|202100.9|202211.5|202121.5|202244.7|202154.7|202137.8|202047.8|551
1733820300000|2024-12-10 08:45:00|202210.3|202120.3|202401.4|202311.4|202404.6|202314.6|202210.3|202120.3|429
1733820600000|2024-12-10 08:50:00|202397.3|202307.3|202387|202297|202429.3|202339.3|202368.3|202278.3|443
1733820900000|2024-12-10 08:55:00|202387.3|202297.3|202504.9|202414.9|202516.8|202426.8|202368.8|202278.8|418
1733821200000|2024-12-10 09:00:00|202501.4|202411.4|202585.9|202495.9|202638.9|202548.9|202501|202411|472
1733821500000|2024-12-10 09:05:00|202585.8|202495.8|202548.4|202458.4|202621.2|202531.2|202541.2|202451.2|502
1733821800000|2024-12-10 09:10:00|202549|202459|202593.8|202503.8|202604.3|202514.3|202505.2|202415.2|433
1733822100000|2024-12-10 09:15:00|202592|202502|202399.1|202309.1|202624.3|202534.3|202392|202302|491
1733822400000|2024-12-10 09:20:00|202399.4|202309.4|202430.4|202340.4|202524.8|202434.8|202388.5|202298.5|438
1733822700000|2024-12-10 09:25:00|202426.4|202336.4|202601.8|202511.8|202602.7|202512.7|202401|202311|534
1733823000000|2024-12-10 09:30:00|202599.9|202509.9|202528.3|202438.3|202638.2|202548.2|202504.2|202414.2|422
1733823300000|2024-12-10 09:35:00|202527.7|202437.7|202453.6|202363.6|202584.9|202494.9|202423.8|202333.8|553
1733823600000|2024-12-10 09:40:00|202452.6|202362.6|202503|202413|202516.4|202426.4|202392.9|202302.9|511
1733823900000|2024-12-10 09:45:00|202504.9|202414.9|202466.4|202376.4|202553.6|202463.6|202445.8|202355.8|453
1733824200000|2024-12-10 09:50:00|202463.3|202373.3|202425.4|202335.4|202465.9|202375.9|202363.8|202273.8|332
1733824500000|2024-12-10 09:55:00|202428.5|202338.5|202391.2|202301.2|202433.6|202343.6|202333.3|202275.1|480
1733824800000|2024-12-10 10:00:00|202389.7|202299.7|202265.8|202175.8|202390.9|202300.9|202202.6|202112.6|564
1733825100000|2024-12-10 10:05:00|202266.1|202176.1|202142.4|202052.4|202278|202188|202136.5|202046.5|510
1733825400000|2024-12-10 10:10:00|202141.8|202051.8|202266.3|202176.3|202276.3|202186.3|202138.3|202048.3|520
1733825700000|2024-12-10 10:15:00|202267.6|202177.6|202245.9|202155.9|202293.7|202203.7|202203.1|202113.1|516
1733826000000|2024-12-10 10:20:00|202247.9|202157.9|202220.9|202130.9|202315.6|202225.6|202218|202128|483
1733826300000|2024-12-10 10:25:00|202222.7|202132.7|202182|202092|202223.4|202133.4|202145.1|202055.1|494
1733826600000|2024-12-10 10:30:00|202181.4|202091.4|202240.8|202150.8|202256.9|202166.9|202172.7|202082.7|431
1733826900000|2024-12-10 10:35:00|202248.1|202158.1|202263.4|202173.4|202345.4|202255.4|202233.1|202143.1|367
1733827200000|2024-12-10 10:40:00|202264.7|202174.7|202344.9|202254.9|202357.4|202267.4|202246.9|202173.5|431
1733827500000|2024-12-10 10:45:00|202353|202263|202360.3|202270.3|202419.9|202329.9|202302.5|202212.5|518
1733827800000|2024-12-10 10:50:00|202359.7|202269.7|202376.9|202286.9|202452.9|202362.9|202321.7|202231.7|545
1733828100000|2024-12-10 10:55:00|202377.1|202287.1|202320.8|202230.8|202377.1|202287.1|202272.7|202201.1|514
1733828400000|2024-12-10 11:00:00|202321.2|202231.2|202303|202213|202361.3|202286.4|202288.2|202198.2|527
1733828700000|2024-12-10 11:05:00|202305.2|202215.2|202317.3|202227.3|202390.3|202300.3|202289.4|202199.4|531
1733829000000|2024-12-10 11:10:00|202315.6|202225.6|202291.2|202201.2|202343.6|202253.6|202260.9|202170.9|500
1733829300000|2024-12-10 11:15:00|202294.5|202204.5|202188.2|202098.2|202312.1|202222.1|202182.6|202092.6|478
1733829600000|2024-12-10 11:20:00|202188|202098|202129.8|202039.8|202255.8|202165.8|202128.7|202038.7|578
1733829900000|2024-12-10 11:25:00|202131.4|202041.4|202152|202062|202191.4|202101.4|202102|202012|553
1733830200000|2024-12-10 11:30:00|202149.5|202059.5|202148.3|202058.3|202210.1|202120.1|202120.4|202030.4|547
1733830500000|2024-12-10 11:35:00|202149.4|202059.4|201979.6|201889.6|202157.8|202067.8|201967.2|201877.2|541
1733830800000|2024-12-10 11:40:00|201976.4|201886.4|202018|201928|202077.9|201987.9|201964.8|201874.8|436
1733831100000|2024-12-10 11:45:00|202014.2|201924.2|201983.8|201893.8|202023.4|201933.4|201931.5|201841.5|430
1733831400000|2024-12-10 11:50:00|201983.4|201893.4|201849.4|201759.4|201986.5|201896.5|201849.2|201759.2|508
1733831700000|2024-12-10 11:55:00|201846.4|201756.4|201814.8|201764.8|201853.3|201798.1|201806.7|201731.8|271
1733832000000|2024-12-10 12:00:00|201802.9|201752.9|201921.2|201871.2|201934.1|201884.1|201799|201749|475
1733832300000|2024-12-10 12:05:00|201922.9|201872.9|202069.8|202019.8|202099.4|202024.4|201919.8|201851.5|572
1733832600000|2024-12-10 12:10:00|202072.9|202022.9|202038.2|201948.2|202074.4|202024.4|201929.1|201856.7|738
1733832900000|2024-12-10 12:15:00|202038.5|201948.5|202123.3|202033.3|202170.6|202096.2|201975.7|201917.9|742
1733833200000|2024-12-10 12:20:00|202123.4|202033.4|202146.4|202056.4|202213|202123|202059.6|201985.2|605
1733833500000|2024-12-10 12:25:00|202149.4|202059.4|202189.3|202139.3|202257.3|202183.3|202083.2|202017.4|656
1733833800000|2024-12-10 12:30:00|202189|202139|202127.4|202037.4|202256.1|202166.1|202073.2|202007.3|702
1733834100000|2024-12-10 12:35:00|202127.6|202037.6|202067.6|201977.6|202251.6|202161.6|202045.2|201970.5|493
1733834400000|2024-12-10 12:40:00|202062.9|201972.9|201976.3|201926.3|202103.2|202030.6|201950.6|201885.8|673
1733834700000|2024-12-10 12:45:00|201970.2|201920.2|201916.5|201826.5|202014.5|201943.7|201877.6|201794.2|554
1733835000000|2024-12-10 12:50:00|201917|201827|201859.6|201769.6|201936.5|201864.2|201857.8|201767.8|448
1733835300000|2024-12-10 12:55:00|201854|201764|201719|201669|201867.9|201777.9|201697.7|201647.7|549
1733835600000|2024-12-10 13:00:00|201717.4|201667.4|201716.3|201626.3|201787.8|201720|201679.2|201617.1|733
1733835900000|2024-12-10 13:05:00|201715.5|201625.5|201686.8|201636.8|201736.8|201650.5|201562.1|201472.1|460
1733836200000|2024-12-10 13:10:00|201688|201638|201754.9|201704.9|201763.7|201707.3|201680|201590|426
1733836500000|2024-12-10 13:15:00|201754|201704|201892|201802|201960|201870|201751.6|201701.6|575
1733836800000|2024-12-10 13:20:00|201883.4|201793.4|201737.4|201687.4|201883.4|201793.4|201694.8|201644.8|607
1733837100000|2024-12-10 13:25:00|201733.3|201683.3|201745.9|201655.9|201761.5|201711.5|201694.3|201644.3|403
1733837400000|2024-12-10 13:30:00|201746|201656|201719.3|201629.3|201755.6|201705.6|201694.9|201625.1|344
1733837700000|2024-12-10 13:35:00|201719.2|201629.2|201620.2|201570.2|201727.1|201637.1|201560.7|201478.4|573
1733838000000|2024-12-10 13:40:00|201623.2|201573.2|201529.9|201479.9|201623.4|201573.4|201512.3|201444.2|645
1733838300000|2024-12-10 13:45:00|201530.7|201480.7|201716.2|201626.2|201726.1|201636.1|201508.8|201456.7|534
1733838600000|2024-12-10 13:50:00|201715.5|201625.5|201870.6|201780.6|201888.7|201811.6|201715.5|201625.5|438
1733838900000|2024-12-10 13:55:00|201870.9|201780.9|202102.5|202052.5|202104.1|202054.1|201789.6|201724.7|519
1733839200000|2024-12-10 14:00:00|202101.5|202051.5|202004.8|201954.8|202154.9|202104.9|201971.3|201920|772
1733839500000|2024-12-10 14:05:00|202015.1|201965.1|201915.4|201825.4|202039.4|201972.9|201845.8|201791.9|672
1733839800000|2024-12-10 14:10:00|201915|201825|202027.4|201977.4|202101.3|202051.3|201911.3|201821.3|478
1733840100000|2024-12-10 14:15:00|202026|201976|201950.4|201860.4|202061.1|202011.1|201920.5|201830.5|456
1733840400000|2024-12-10 14:20:00|201950.2|201860.2|202001.1|201951.1|202076.7|201997.8|201928.1|201853|575
1733840700000|2024-12-10 14:25:00|202001.3|201951.3|201931.6|201881.6|202052.3|202002.3|201929.4|201879.4|509
1733841000000|2024-12-10 14:30:00|201928.4|201878.4|201987.1|201937.1|202051.6|201984.8|201874.7|201824.7|542
1733841300000|2024-12-10 14:35:00|201986.1|201936.1|202085.8|202035.8|202130.6|202069.3|201978.6|201928.6|583
1733841600000|2024-12-10 14:40:00|202085.9|202035.9|201950.7|201900.7|202100.4|202050.4|201918.9|201868.9|601
1733841900000|2024-12-10 14:45:00|201957.1|201907.1|202110.1|202060.1|202131.9|202063.4|201889.9|201839.9|707
1733842200000|2024-12-10 14:50:00|202108.3|202058.3|202173.8|202083.8|202219.2|202145|202089.1|202008.2|593
1733842500000|2024-12-10 14:55:00|202172.6|202082.6|202289.5|202239.5|202328.5|202262.1|202144.1|202082.6|665
1733842800000|2024-12-10 15:00:00|202289.3|202239.3|202389.2|202339.2|202418.2|202350.3|202150.2|202080.7|686
1733843100000|2024-12-10 15:05:00|202393.7|202343.7|202571.7|202521.7|202606.1|202556.1|202391.7|202341.7|677
1733843400000|2024-12-10 15:10:00|202573.4|202523.4|202403.8|202353.8|202607.9|202557.9|202349.5|202286.3|668
1733843700000|2024-12-10 15:15:00|202398|202348|202449.8|202399.8|202503.2|202453.2|202379.6|202316.8|701
1733844000000|2024-12-10 15:20:00|202449.4|202399.4|202787.9|202737.9|202791.8|202741.8|202424|202374|601
1733844300000|2024-12-10 15:25:00|202792.4|202742.4|202822.1|202772.1|203012.7|202949.8|202785.6|202726.9|601
1733844600000|2024-12-10 15:30:00|202824.3|202774.3|202893.6|202803.6|203082|203032|202824.3|202774.3|720
1733844900000|2024-12-10 15:35:00|202877.1|202787.1|202859.9|202769.9|202957.6|202867.6|202743.3|202693.3|598
1733845200000|2024-12-10 15:40:00|202862.4|202772.4|202778.8|202688.8|203003.8|202926.9|202757|202680.6|630
1733845500000|2024-12-10 15:45:00|202782.4|202692.4|202789|202699|202945.8|202876.1|202764.2|202674.2|581
1733845800000|2024-12-10 15:50:00|202765.5|202715.5|202862.6|202772.6|202916.1|202848.7|202672.3|202606.7|753
1733846100000|2024-12-10 15:55:00|202861.7|202771.7|202895.3|202845.3|203018.6|202953.1|202796.8|202706.8|828
1733846400000|2024-12-10 16:00:00|202896.3|202846.3|202894.3|202844.3|202975.1|202925.1|202800.9|202750.9|838
1733846700000|2024-12-10 16:05:00|202894.4|202844.4|203245.7|203155.7|203324.3|203244.5|202894.4|202844.4|724
1733847000000|2024-12-10 16:10:00|203245.9|203155.9|203155.5|203065.5|203259.4|203175.5|203094.1|203013.3|664
1733847300000|2024-12-10 16:15:00|203157.2|203067.2|203113.5|203063.5|203237.7|203168.3|203110|203040.5|601
1733847600000|2024-12-10 16:20:00|203114.4|203064.4|202992.6|202902.6|203120.5|203070.5|202946.7|202892.1|559
1733847900000|2024-12-10 16:25:00|202993.1|202903.1|202753.1|202703.1|202995.1|202905.1|202665.2|202586.7|595
1733848200000|2024-12-10 16:30:00|202753.3|202703.3|202684|202594|202798.6|202748.6|202646.6|202589.8|602
1733848500000|2024-12-10 16:35:00|202685.5|202595.5|202757|202707|202819.6|202757.7|202671.8|202595.2|636
1733848800000|2024-12-10 16:40:00|202755.7|202705.7|202628.1|202578.1|202819.3|202743.2|202595.1|202541.1|730
1733849100000|2024-12-10 16:45:00|202628.3|202578.3|202530.3|202440.3|202635.3|202585.3|202465.8|202415.8|666
1733849400000|2024-12-10 16:50:00|202533.8|202443.8|202588|202538|202596|202546|202446.7|202396.7|618
1733849700000|2024-12-10 16:55:00|202588.8|202538.8|202494.3|202444.3|202633.5|202583.5|202444.4|202381.3|708
1733850000000|2024-12-10 17:00:00|202493.9|202443.9|202405.2|202355.2|202498.8|202447.1|202387.4|202313|535
1733850300000|2024-12-10 17:05:00|202406.9|202356.9|202485.1|202435.1|202511|202435.9|202374.6|202300.9|550
1733850600000|2024-12-10 17:10:00|202483.7|202433.7|202366.4|202316.4|202483.7|202433.7|202355.7|202305.7|435
1733850900000|2024-12-10 17:15:00|202363.5|202313.5|202301.2|202251.2|202414.5|202348.4|202301.2|202251.2|419
1733851200000|2024-12-10 17:20:00|202315.9|202265.9|202200.9|202150.9|202317.9|202267.9|202183.8|202133.8|410
1733851500000|2024-12-10 17:25:00|202201.7|202151.7|202175.8|202125.8|202218.5|202155.2|202040.3|201990.3|471
1733851800000|2024-12-10 17:30:00|202176.8|202126.8|202137.2|202047.2|202188.3|202138.3|202079.3|202012.9|668
1733852100000|2024-12-10 17:35:00|202137.3|202047.3|202158|202108|202178.3|202124.8|202096.4|202038.1|521
1733852400000|2024-12-10 17:40:00|202156.6|202106.6|202253.8|202203.8|202370.7|202301|202146.6|202096.6|486
1733852700000|2024-12-10 17:45:00|202256.8|202206.8|202220.2|202170.2|202326.3|202276.3|202218|202168|539
1733853000000|2024-12-10 17:50:00|202219|202169|202165.6|202115.6|202247.9|202174.9|202134.8|202084.8|477
1733853300000|2024-12-10 17:55:00|202166.6|202116.6|202091|202041|202166.9|202116.9|202052.3|202002.3|505
1733853600000|2024-12-10 18:00:00|202090.4|202040.4|201968.5|201878.5|202106|202040.4|201947.6|201857.6|586
1733853900000|2024-12-10 18:05:00|201969|201879|201857|201807|201969.8|201879.8|201847.8|201797.8|478
1733854200000|2024-12-10 18:10:00|201860.4|201810.4|201871.3|201821.3|201908|201858|201834.7|201784.7|446
1733854500000|2024-12-10 18:15:00|201874.2|201824.2|201773.6|201723.6|201874.8|201824.8|201752.6|201702.6|413
1733854800000|2024-12-10 18:20:00|201773.5|201723.5|201747.5|201697.5|201809.7|201759.7|201699.6|201639.4|490
1733855100000|2024-12-10 18:25:00|201749.9|201699.9|201896.1|201846.1|201934.8|201884.8|201724|201674|549
1733855400000|2024-12-10 18:30:00|201896.2|201846.2|201893.4|201843.4|201922.5|201872.5|201832.3|201778.6|387
1733855700000|2024-12-10 18:35:00|201893.6|201843.6|201787.2|201737.2|201917.1|201867.1|201744.7|201669.1|554
1733856000000|2024-12-10 18:40:00|201781.7|201731.7|201638.1|201588.1|201881.6|201831.6|201514.6|201441.4|660
1733856300000|2024-12-10 18:45:00|201638.3|201588.3|201805.4|201715.4|201821|201757.2|201601.5|201551.5|452
1733856600000|2024-12-10 18:50:00|201806.4|201716.4|201823.5|201733.5|201860.6|201770.6|201705.4|201631.9|396
1733856900000|2024-12-10 18:55:00|201821.7|201731.7|201819.6|201769.6|201841.5|201779.4|201773.6|201683.6|416
1733857200000|2024-12-10 19:00:00|201818.7|201768.7|201797.3|201707.3|201863.6|201813.6|201735.3|201685.3|384
1733857500000|2024-12-10 19:05:00|201799.5|201709.5|201809.1|201719.1|201842.8|201771.3|201781.8|201691.8|500
1733857800000|2024-12-10 19:10:00|201809.2|201719.2|201830.4|201740.4|201841.7|201776.1|201732.4|201672.6|593
1733858100000|2024-12-10 19:15:00|201825.5|201735.5|201847.5|201797.5|201901.3|201826.3|201803.1|201726.7|355
1733858400000|2024-12-10 19:20:00|201851|201801|201756.3|201706.3|201855.3|201805.3|201745|201660.7|309
1733858700000|2024-12-10 19:25:00|201757.8|201707.8|201696.5|201646.5|201760.9|201710.9|201681.1|201631.1|366
1733859000000|2024-12-10 19:30:00|201695.9|201645.9|201677.5|201627.5|201718.3|201658.8|201614.6|201560|430
1733859300000|2024-12-10 19:35:00|201677.4|201627.4|201835.2|201745.2|201839.9|201749.9|201659.7|201609.7|314
1733859600000|2024-12-10 19:40:00|201835.4|201745.4|201826.1|201776.1|201906.3|201852.1|201792.4|201727.2|379
1733859900000|2024-12-10 19:45:00|201827.8|201777.8|201738.2|201688.2|201854.3|201784.7|201724.4|201667.2|469
1733860200000|2024-12-10 19:50:00|201738.4|201688.4|201826.6|201776.6|201852.8|201783.6|201736.4|201679|461
1733860500000|2024-12-10 19:55:00|201827.8|201777.8|201692.2|201642.2|201832.3|201782.3|201616.5|201564.1|450
1733860800000|2024-12-10 20:00:00|201694.4|201644.4|201617.3|201567.3|201715.9|201659.1|201611.1|201561.1|463
1733861100000|2024-12-10 20:05:00|201617|201567|201648.2|201598.2|201665.3|201615.3|201585.4|201535.4|459
1733861400000|2024-12-10 20:10:00|201645.2|201595.2|201659.7|201609.7|201694|201644|201640.7|201590.7|420
1733861700000|2024-12-10 20:15:00|201659|201609|201641.1|201591.1|201661.9|201611.9|201613.9|201563.9|557
1733862000000|2024-12-10 20:20:00|201635.5|201585.5|201538.3|201488.3|201647.6|201597.6|201533|201483|443
1733862300000|2024-12-10 20:25:00|201538.2|201488.2|201578.8|201528.8|201599.2|201538.7|201532.7|201482.7|494
1733862600000|2024-12-10 20:30:00|201578.5|201528.5|201555.5|201505.5|201610.7|201560.7|201545.7|201495.7|378
1733862900000|2024-12-10 20:35:00|201555.4|201505.4|201532.1|201482.1|201574.8|201524.8|201526.6|201476.6|299
1733863200000|2024-12-10 20:40:00|201532.3|201482.3|201525|201475|201545.8|201495.8|201518.7|201468.7|292
1733863500000|2024-12-10 20:45:00|201524.9|201474.9|201520.4|201470.4|201564.9|201497.6|201513|201446.5|328
1733863800000|2024-12-10 20:50:00|201517.5|201467.5|201548.5|201498.5|201563.9|201510|201513.5|201449.9|206
1733864100000|2024-12-10 20:55:00|201548.2|201498.2|201644.5|201594.5|201649.2|201599.2|201539.4|201489.4|378
1733864400000|2024-12-10 21:00:00|201607.7|201557.7|201640.6|201590.6|201663|201613|201607.7|201557.7|283
1733864700000|2024-12-10 21:05:00|201640.4|201590.4|201715.3|201665.3|201718.6|201668.6|201637.5|201587.5|101
1733865000000|2024-12-10 21:10:00|201719.9|201669.9|201729.2|201679.2|201770.8|201720.8|201676.5|201621.9|242
1733865300000|2024-12-10 21:15:00|201729.1|201679.1|201743.1|201693.1|201748.7|201694.2|201706.9|201656.9|121
1733865600000|2024-12-10 21:20:00|201738.7|201688.7|201714.1|201624.1|201746.1|201696.1|201681|201591|223
1733865900000|2024-12-10 21:25:00|201714.4|201624.4|201643.1|201593.1|201716.8|201655|201635.3|201573.3|406
1733866200000|2024-12-10 21:30:00|201642.4|201592.4|201603.5|201553.5|201663.5|201594.4|201575.1|201524.7|332
1733866500000|2024-12-10 21:35:00|201603.3|201553.3|201580.7|201490.7|201616.2|201558.4|201549|201479.8|276
1733866800000|2024-12-10 21:40:00|201575|201485|201645.6|201555.6|201665|201575|201575|201485|377
1733867100000|2024-12-10 21:45:00|201644.9|201554.9|201658.5|201568.5|201688|201598|201640.2|201550.2|57
1733867400000|2024-12-10 21:50:00|201674.6|201584.6|201731.9|201641.9|201736.2|201646.2|201662.3|201572.3|84
1733867700000|2024-12-10 21:55:00|201733.6|201643.6|201781.3|201514.9|201810.6|201644.3|201717.3|201514.9|77
1733868000000|2024-12-10 22:00:00|201778.9|201506.8|201885|201575|201890|201580|201770.5|201501.9|5
1733868300000|2024-12-10 22:05:00|201836.8|201526.8|201848.3|201538.3|201848.3|201538.3|201836.8|201526.8|2
1733868600000|2024-12-10 22:10:00|201885|201575|201848.5|201538.5|201885|201575|201847.2|201537.2|3
1733868900000|2024-12-10 22:15:00|201845.7|201535.7|201845.6|201535.6|201845.7|201535.7|201844.2|201534.2|3
1733869200000|2024-12-10 22:20:00|201843.4|201533.4|201843.4|201533.4|201843.4|201533.4|201843.4|201533.4|1
1733869500000|2024-12-10 22:25:00|201843.2|201533.2|201848.8|201538.8|201885|201575|201839.8|201529.8|6
1733869800000|2024-12-10 22:30:00|201843.2|201533.2|201863.8|201553.8|201864.4|201554.4|201810.7|201500.7|30
1733870100000|2024-12-10 22:35:00|201839.8|201529.8|201834|201524|201839.8|201529.8|201834|201524|11
1733870400000|2024-12-10 22:40:00|201833.8|201523.8|201840.1|201530.1|201861.7|201551.7|201833.8|201523.8|21
1733870700000|2024-12-10 22:45:00|201836.1|201526.1|201833.7|201523.7|201840.1|201530.1|201830.9|201520.9|34
1733871000000|2024-12-10 22:50:00|201837.5|201527.5|201842.3|201532.3|201867.4|201557.4|201833.7|201523.7|39
1733871300000|2024-12-10 22:55:00|201842.6|201532.6|201885|201575|201885|201575|201817.3|201507.3|56
1733871600000|2024-12-10 23:00:00|201843.7|201533.7|201859.8|201621.8|201917.4|201651|201787.2|201477.2|158
1733871900000|2024-12-10 23:05:00|201877|201611.6|201852|201651|201877|201651|201841|201611|29
1733872200000|2024-12-10 23:10:00|201874.4|201652|201844.8|201628.8|201874.4|201653|201835|201612.5|24
1733872500000|2024-12-10 23:15:00|201844.2|201647|201789|201621.3|201844.2|201647|201787.7|201578.5|85
1733872800000|2024-12-10 23:20:00|201787|201622|201797.9|201604.1|201803.9|201623.3|201768.3|201590.1|86
1733873100000|2024-12-10 23:25:00|201797.4|201600.6|201801.2|201604.6|201805|201619|201780.7|201590.7|97
1733873400000|2024-12-10 23:30:00|201801.7|201604.1|201761|201575.3|201801.7|201604.1|201747.3|201565.3|84
1733873700000|2024-12-10 23:35:00|201747.7|201574.7|201769.9|201568.3|201782.1|201603|201746.7|201563.8|120
1733874000000|2024-12-10 23:40:00|201768.9|201567.8|201771|201603|201780.9|201607.7|201755.3|201567.1|75
1733874300000|2024-12-10 23:45:00|201777.2|201598.7|201773.7|201604.1|201819.5|201646|201736|201584|126
1733874600000|2024-12-10 23:50:00|201765|201606.1|201775.4|201604.9|201818.4|201683.7|201737.7|201602.4|85
1733874900000|2024-12-10 23:55:00|201773.7|201609|201756.7|201591|201777.4|201636.7|201725.4|201571.1|105
1733875200000|2024-12-11 00:00:00|201758.7|201585.7|201789.4|201699.4|201819|201699.4|201753.7|201576.8|112
1733875500000|2024-12-11 00:05:00|201789.3|201699.3|201769.9|201679.9|201823.7|201716.7|201764.1|201670|86
1733875800000|2024-12-11 00:10:00|201771.2|201681.2|201723.3|201633.3|201791|201684.1|201718.1|201628.1|115
1733876100000|2024-12-11 00:15:00|201719.3|201629.3|201753.3|201663.3|201754.5|201664.5|201715.1|201625.1|76
1733876400000|2024-12-11 00:20:00|201784|201632.3|201674.8|201584.8|201788.7|201664.5|201674.7|201584.7|127
1733876700000|2024-12-11 00:25:00|201673.9|201583.9|201689.2|201599.2|201721.3|201621|201673.9|201568|84
1733877000000|2024-12-11 00:30:00|201688.1|201598.1|201688.6|201598.6|201740.6|201623.6|201671.2|201581.2|116
1733877300000|2024-12-11 00:35:00|201682.9|201592.9|201675.3|201585.3|201685.5|201595.5|201671|201581|32
1733877600000|2024-12-11 00:40:00|201672.6|201582.6|201665.9|201575.9|201708.5|201583|201665.8|201547.5|35
1733877900000|2024-12-11 00:45:00|201670.5|201580.5|201685.9|201595.9|201772.6|201682.6|201666|201576|54
1733878200000|2024-12-11 00:50:00|201687.9|201597.9|201676.5|201586.5|201726|201606.6|201669.5|201569.7|50
1733878500000|2024-12-11 00:55:00|201676.9|201586.9|201692.9|201602.9|201726|201608|201669.8|201550.3|46
1733878800000|2024-12-11 01:00:00|201692.3|201602.3|201712.7|201622.7|201729.6|201639.6|201681.5|201591.5|123
1733879100000|2024-12-11 01:05:00|201713.2|201623.2|201712.6|201622.6|201720.6|201630.6|201711.3|201621.3|71
1733879400000|2024-12-11 01:10:00|201712.5|201622.5|201697.4|201607.4|201712.5|201622.5|201688.1|201598.1|81
1733879700000|2024-12-11 01:15:00|201693|201603|201719.4|201629.4|201724.8|201634.8|201680.1|201590.1|110
1733880000000|2024-12-11 01:20:00|201719.2|201629.2|201698.3|201608.3|201720.1|201630.1|201685.3|201595.3|86
1733880300000|2024-12-11 01:25:00|201698.5|201608.5|201703.7|201613.7|201725.2|201635.2|201687.7|201597.7|85
1733880600000|2024-12-11 01:30:00|201703.5|201613.5|201680.7|201590.7|201717.1|201627.1|201671.2|201581.2|109
1733880900000|2024-12-11 01:35:00|201681|201591|201656|201566|201681|201591|201655|201565|109
1733881200000|2024-12-11 01:40:00|201658.7|201568.7|201642.8|201552.8|201663.6|201573.6|201630.2|201540.2|110
1733881500000|2024-12-11 01:45:00|201640.3|201550.3|201644.9|201554.9|201656.7|201566.7|201631.3|201541.3|93
1733881800000|2024-12-11 01:50:00|201640.9|201550.9|201619.1|201529.1|201642.4|201552.4|201606.4|201516.4|113
1733882100000|2024-12-11 01:55:00|201614.9|201524.9|201607.7|201517.7|201661|201539.5|201600.6|201492.9|107
1733882400000|2024-12-11 02:00:00|201616.8|201526.8|201647.3|201557.3|201705.7|201576.7|201597.9|201471.8|91
1733882700000|2024-12-11 02:05:00|201647.4|201557.4|201606.3|201516.3|201673.7|201557.4|201601.8|201499.3|140
1733883000000|2024-12-11 02:10:00|201600.4|201510.4|201588.7|201498.7|201615.4|201525.4|201577.8|201487.8|158
1733883300000|2024-12-11 02:15:00|201585.3|201495.3|201615.6|201525.6|201624.1|201534.1|201573.5|201483.5|138
1733883600000|2024-12-11 02:20:00|201615.5|201525.5|201590.9|201500.9|201618.5|201528.5|201584.9|201494.9|113
1733883900000|2024-12-11 02:25:00|201587.1|201497.1|201588.1|201498.1|201590.6|201500.6|201572.5|201482.5|65
1733884200000|2024-12-11 02:30:00|201575.5|201485.5|201608.5|201518.5|201613.6|201523.6|201575.5|201485.5|115
1733884500000|2024-12-11 02:35:00|201608.2|201518.2|201603.9|201513.9|201610|201520|201602|201512|60
1733884800000|2024-12-11 02:40:00|201602.5|201512.5|201600|201510|201609.8|201519.8|201588|201498|68
1733885100000|2024-12-11 02:45:00|201596.4|201506.4|201590|201500|201600|201510|201586.9|201496.9|41
1733885400000|2024-12-11 02:50:00|201589.7|201499.7|201484.9|201394.9|201592.5|201502.5|201484.4|201394.4|69
1733885700000|2024-12-11 02:55:00|201488.5|201398.5|201540.1|201450.1|201540.5|201450.5|201486.3|201396.3|43
1733886000000|2024-12-11 03:00:00|201543.3|201453.3|201594.6|201504.6|201598.9|201508.9|201543.3|201453.3|103
1733886300000|2024-12-11 03:05:00|201599.1|201509.1|201610.2|201520.2|201612.4|201522.4|201578.9|201488.9|54
1733886600000|2024-12-11 03:10:00|201615.5|201525.5|201597.4|201507.4|201639.9|201549.9|201581.6|201491.6|92
1733886900000|2024-12-11 03:15:00|201599.6|201509.6|201573.7|201483.7|201608.1|201518.1|201564.7|201474.7|56
1733887200000|2024-12-11 03:20:00|201575.5|201485.5|201622.3|201532.3|201624.6|201534.6|201573.6|201483.6|83
1733887500000|2024-12-11 03:25:00|201623.1|201533.1|201621|201531|201631.3|201541.3|201610.9|201520.9|62
1733887800000|2024-12-11 03:30:00|201615.5|201525.5|201617.5|201527.5|201633.2|201543.2|201612|201522|82
1733888100000|2024-12-11 03:35:00|201616.8|201526.8|201627.3|201537.3|201639.5|201549.5|201615.8|201525.8|38
1733888400000|2024-12-11 03:40:00|201632.2|201542.2|201612.1|201522.1|201638.1|201548.1|201608|201518|69
1733888700000|2024-12-11 03:45:00|201624.8|201534.8|201615.5|201525.5|201625.3|201535.3|201614.5|201524.5|28
1733889000000|2024-12-11 03:50:00|201616.5|201526.5|201616.8|201526.8|201628.3|201538.3|201614.5|201524.5|50
1733889300000|2024-12-11 03:55:00|201617.3|201527.3|201617.9|201527.9|201627.3|201537.3|201615|201525|59
1733889600000|2024-12-11 04:00:00|201618.2|201528.2|201605.5|201515.5|201633|201543|201605.5|201515.5|63
1733889900000|2024-12-11 04:05:00|201606.5|201516.5|201598.6|201508.6|201611.6|201521.6|201582.8|201492.8|60
1733890200000|2024-12-11 04:10:00|201598.4|201508.4|201611.8|201521.8|201615.5|201525.5|201592.9|201502.9|39
1733890500000|2024-12-11 04:15:00|201609.1|201519.1|201599|201509|201627|201537|201596.4|201506.4|57
1733890800000|2024-12-11 04:20:00|201598.9|201508.9|201618.6|201528.6|201622|201532|201594.4|201504.4|49
1733891100000|2024-12-11 04:25:00|201621.2|201531.2|201636.5|201546.5|201637|201547|201611.6|201521.6|59
1733891400000|2024-12-11 04:30:00|201632.9|201542.9|201629.6|201539.6|201636.5|201546.5|201628.7|201538.7|32
1733891700000|2024-12-11 04:35:00|201630|201540|201665.1|201575.1|201666.8|201576.8|201630|201540|37
1733892000000|2024-12-11 04:40:00|201661.7|201571.7|201677.2|201587.2|201686.5|201596.5|201657|201567|39
1733892300000|2024-12-11 04:45:00|201679|201589|201685.5|201595.5|201689.1|201599.1|201676|201586|26
1733892600000|2024-12-11 04:50:00|201685.7|201595.7|201661.3|201571.3|201686.1|201596.1|201646.8|201556.8|71
1733892900000|2024-12-11 04:55:00|201660.5|201570.5|201635|201545|201660.5|201570.5|201630.1|201540.1|29
1733893200000|2024-12-11 05:00:00|201634.7|201544.7|201637.8|201547.8|201649.4|201559.4|201627.2|201537.2|71
1733893500000|2024-12-11 05:05:00|201638|201548|201640.3|201550.3|201641.8|201551.8|201633|201543|47
1733893800000|2024-12-11 05:10:00|201638.5|201548.5|201640.5|201550.5|201645.5|201555.5|201637.5|201547.5|80
1733894100000|2024-12-11 05:15:00|201639.5|201549.5|201647.7|201557.7|201660|201570|201638.3|201548.3|80
1733894400000|2024-12-11 05:20:00|201647.1|201557.1|201641.3|201551.3|201647.1|201557.1|201640|201550|84
1733894700000|2024-12-11 05:25:00|201641.5|201551.5|201652.4|201562.4|201663.3|201573.3|201640.5|201550.5|70
1733895000000|2024-12-11 05:30:00|201652.1|201562.1|201691.1|201601.1|201701.8|201611.8|201652.1|201562.1|40
1733895300000|2024-12-11 05:35:00|201688.8|201598.8|201686.7|201596.7|201698|201608|201679.9|201589.9|34
1733895600000|2024-12-11 05:40:00|201684.7|201594.7|201671.3|201581.3|201684.7|201594.7|201669.6|201579.6|35
1733895900000|2024-12-11 05:45:00|201675.5|201585.5|201658.8|201568.8|201675.5|201585.5|201656|201566|33
1733896200000|2024-12-11 05:50:00|201657.8|201567.8|201622|201532|201659.4|201569.4|201619.8|201529.8|60
1733896500000|2024-12-11 05:55:00|201622.2|201532.2|201662|201572|201666.6|201576.6|201619.5|201529.5|119
1733896800000|2024-12-11 06:00:00|201661.8|201571.8|201652.5|201562.5|201675.6|201585.6|201635.4|201545.4|233
1733897100000|2024-12-11 06:05:00|201652|201562|201624.1|201534.1|201652|201562|201617.1|201527.1|164
1733897400000|2024-12-11 06:10:00|201623.8|201533.8|201626.7|201536.7|201634.2|201544.2|201615.8|201525.8|292
1733897700000|2024-12-11 06:15:00|201628.2|201538.2|201625.4|201535.4|201635.3|201545.3|201620.9|201530.9|313
1733898000000|2024-12-11 06:20:00|201626.8|201536.8|201638.3|201548.3|201642.5|201552.5|201624.3|201534.3|412
1733898300000|2024-12-11 06:25:00|201644.6|201554.6|201633.5|201543.5|201662|201572|201622.9|201532.9|300
1733898600000|2024-12-11 06:30:00|201635.1|201545.1|201636.4|201546.4|201643.1|201553.1|201615.3|201525.3|653
1733898900000|2024-12-11 06:35:00|201636.6|201546.6|201634.8|201544.8|201640.5|201550.5|201623.6|201533.6|537
1733899200000|2024-12-11 06:40:00|201632.3|201542.3|201651.1|201561.1|201664.1|201574.1|201596.3|201506.3|446
1733899500000|2024-12-11 06:45:00|201653.9|201563.9|201673.5|201583.5|201696.8|201606.8|201645.9|201555.9|194
1733899800000|2024-12-11 06:50:00|201676.4|201586.4|201662|201572|201681.8|201591.8|201650.5|201560.5|191
1733900100000|2024-12-11 06:55:00|201662.2|201572.2|201652.3|201562.3|201666.5|201576.5|201643|201553|128
1733900400000|2024-12-11 07:00:00|201651.9|201561.9|201603.5|201513.5|201667.7|201577.7|201590.5|201500.5|343
1733900700000|2024-12-11 07:05:00|201602.6|201512.6|201819|201729|201821.1|201731.1|201573.3|201483.3|558
1733901000000|2024-12-11 07:10:00|201819.5|201729.5|201671.8|201581.8|201849|201759|201624.8|201534.8|571
1733901300000|2024-12-11 07:15:00|201672.4|201582.4|201571.8|201481.8|201678.3|201588.3|201530|201440|491
1733901600000|2024-12-11 07:20:00|201573.2|201483.2|201650.8|201560.8|201665.6|201575.6|201563.3|201473.3|394
1733901900000|2024-12-11 07:25:00|201650.1|201560.1|201665.8|201575.8|201726.5|201636.5|201648.8|201558.8|425
1733902200000|2024-12-11 07:30:00|201663.4|201573.4|201815.2|201725.2|201816|201726|201638.5|201548.5|471
1733902500000|2024-12-11 07:35:00|201815|201725|201812.1|201722.1|201879.8|201789.8|201791.2|201701.2|483
1733902800000|2024-12-11 07:40:00|201812.2|201722.2|201840.5|201750.5|201872.7|201782.7|201791.7|201701.7|410
1733903100000|2024-12-11 07:45:00|201839.1|201749.1|201862.3|201772.3|201893.2|201803.2|201820.6|201730.6|303
1733903400000|2024-12-11 07:50:00|201862.8|201772.8|201827.5|201737.5|201866.3|201776.3|201816.7|201726.7|250
1733903700000|2024-12-11 07:55:00|201825.9|201735.9|201909.2|201819.2|201936|201846|201825.9|201735.9|573
1733904000000|2024-12-11 08:00:00|201909.1|201819.1|201824.7|201734.7|201926.6|201836.6|201819.2|201729.2|587
1733904300000|2024-12-11 08:05:00|201825.2|201735.2|201807.6|201717.6|201847.1|201757.1|201785.2|201695.2|312
1733904600000|2024-12-11 08:10:00|201807.5|201717.5|201881.1|201791.1|201898.6|201808.6|201789.4|201699.4|553
1733904900000|2024-12-11 08:15:00|201881|201791|201946.6|201856.6|201952|201862|201875.4|201785.4|522
1733905200000|2024-12-11 08:20:00|201949.4|201859.4|201880|201790|202015|201925|201872.6|201782.6|510
1733905500000|2024-12-11 08:25:00|201884.9|201794.9|202052.2|201962.2|202057.3|201984.5|201884.9|201794.9|378
1733905800000|2024-12-11 08:30:00|202051.9|201961.9|202052.5|201962.5|202060.6|201970.6|202014.3|201924.3|326
1733906100000|2024-12-11 08:35:00|202056.7|201966.7|202008.5|201958.5|202056.7|201966.7|201993.7|201903.7|359
1733906400000|2024-12-11 08:40:00|202010.9|201960.9|202074.1|201984.1|202074.1|201984.1|201959.8|201909.8|377
1733906700000|2024-12-11 08:45:00|202073.2|201983.2|202054|202004|202075.2|202009.3|202051.7|201977.1|146
1733907000000|2024-12-11 08:50:00|202053|202003|202120.6|202030.6|202139.4|202072.2|202010.5|201960.5|323
1733907300000|2024-12-11 08:55:00|202121.2|202031.2|202219.7|202129.7|202227.6|202144.9|202114.9|202031.2|359
1733907600000|2024-12-11 09:00:00|202221.5|202131.5|202228.3|202138.3|202273.6|202207.8|202214.2|202124.2|431
1733907900000|2024-12-11 09:05:00|202227.5|202137.5|202215.2|202125.2|202264.3|202174.3|202172.3|202090.5|422
1733908200000|2024-12-11 09:10:00|202211.9|202121.9|202023.6|201933.6|202305|202215|201998.9|201908.9|542
1733908500000|2024-12-11 09:15:00|202022.3|201932.3|202178.7|202088.7|202250.2|202160.2|202021.3|201931.3|530
1733908800000|2024-12-11 09:20:00|202180|202090|202022.1|201932.1|202180|202090|201972.4|201882.4|476
1733909100000|2024-12-11 09:25:00|202022.3|201932.3|202022.1|201932.1|202054.3|201964.3|201978.8|201888.8|543
1733909400000|2024-12-11 09:30:00|202023.4|201933.4|202112.8|202022.8|202163.6|202081.7|202006.1|201924.7|398
1733909700000|2024-12-11 09:35:00|202113.8|202023.8|202206.5|202116.5|202209.7|202140.4|202077.2|201987.2|383
1733910000000|2024-12-11 09:40:00|202210.7|202120.7|202209.1|202119.1|202262.6|202204.4|202187.3|202118.6|408
1733910300000|2024-12-11 09:45:00|202208.7|202118.7|202148.2|202058.2|202235.7|202161.3|202135.2|202045.2|420
1733910600000|2024-12-11 09:50:00|202148|202058|202043.5|201953.5|202148|202058|202017.4|201927.4|451
1733910900000|2024-12-11 09:55:00|202040.9|201950.9|202045.4|201955.4|202084.8|201994.8|202033.7|201943.7|481
1733911200000|2024-12-11 10:00:00|202042.2|201952.2|202032.6|201982.6|202064.4|201994.4|202000.8|201912|475
1733911500000|2024-12-11 10:05:00|202033|201983|202228.8|202138.8|202267.6|202177.6|202033|201960.1|527
1733911800000|2024-12-11 10:10:00|202234.1|202144.1|202362.4|202272.4|202382.1|202292.1|202223.7|202133.7|457
1733912100000|2024-12-11 10:15:00|202356.6|202266.6|202314.3|202224.3|202409.4|202319.4|202290.4|202200.4|540
1733912400000|2024-12-11 10:20:00|202316.6|202226.6|202336.8|202246.8|202349.4|202259.4|202222.7|202132.7|367
1733912700000|2024-12-11 10:25:00|202335.8|202245.8|202385.1|202295.1|202394.3|202304.3|202326.6|202236.6|406
1733913000000|2024-12-11 10:30:00|202385.9|202295.9|202355.6|202265.6|202420.5|202330.5|202337.3|202247.3|442
1733913300000|2024-12-11 10:35:00|202355.8|202265.8|202373.4|202283.4|202388.6|202298.6|202335.3|202245.3|396
1733913600000|2024-12-11 10:40:00|202374.2|202284.2|202441.5|202391.5|202466.1|202395.8|202374.2|202284.2|319
1733913900000|2024-12-11 10:45:00|202441.6|202391.6|202541.7|202451.7|202552.8|202462.8|202357.9|202267.9|434
1733914200000|2024-12-11 10:50:00|202518.6|202468.6|202529.1|202479.1|202541.9|202485.3|202497.6|202407.6|506
1733914500000|2024-12-11 10:55:00|202527.7|202477.7|202543.3|202453.3|202550.8|202483.8|202504.1|202414.1|515
1733914800000|2024-12-11 11:00:00|202543.9|202453.9|202559.6|202469.6|202589.2|202499.2|202460.5|202370.5|517
1733915100000|2024-12-11 11:05:00|202562.3|202472.3|202586.1|202496.1|202604.9|202514.9|202514.9|202424.9|287
1733915400000|2024-12-11 11:10:00|202587.9|202497.9|202556.5|202466.5|202623.4|202533.4|202546.8|202456.8|304
1733915700000|2024-12-11 11:15:00|202559.1|202469.1|202528|202438|202593.8|202503.8|202515.5|202425.5|354
1733916000000|2024-12-11 11:20:00|202518.9|202428.9|202484.9|202394.9|202534.9|202444.9|202459.9|202369.9|444
1733916300000|2024-12-11 11:25:00|202487.6|202397.6|202421.7|202331.7|202494.5|202404.5|202381.5|202291.5|413
1733916600000|2024-12-11 11:30:00|202423.1|202333.1|202453.5|202363.5|202473.2|202407.1|202394.9|202304.9|679
1733916900000|2024-12-11 11:35:00|202454.5|202364.5|202418.5|202328.5|202461.2|202371.2|202399|202309|537
1733917200000|2024-12-11 11:40:00|202418.3|202328.3|202428.5|202338.5|202446.4|202353.9|202371.8|202281.8|532
1733917500000|2024-12-11 11:45:00|202430|202340|202398.1|202308.1|202471.8|202354.4|202389.8|202299.8|273
1733917800000|2024-12-11 11:50:00|202398.9|202308.9|202364.3|202274.3|202422.5|202332.5|202364.3|202274.3|321
1733918100000|2024-12-11 11:55:00|202364.5|202274.5|202391.8|202301.8|202406.9|202316.9|202361|202271|327
1733918400000|2024-12-11 12:00:00|202386.2|202296.2|202264.4|202174.4|202394.1|202304.1|202224.5|202142.2|544
1733918700000|2024-12-11 12:05:00|202261.1|202171.1|202225.1|202135.1|202356|202268.4|202211.3|202130.9|599
1733919000000|2024-12-11 12:10:00|202223.6|202133.6|202175.8|202125.8|202303.2|202213.2|202171.8|202089.4|586
1733919300000|2024-12-11 12:15:00|202175.2|202125.2|202230.4|202140.4|202281.9|202195|202139.2|202088.1|686
1733919600000|2024-12-11 12:20:00|202230.8|202140.8|202171.4|202121.4|202251.9|202161.9|202155.3|202078.7|641
1733919900000|2024-12-11 12:25:00|202172.8|202122.8|202228.6|202138.6|202275.4|202221.6|202154.2|202104.2|665
1733920200000|2024-12-11 12:30:00|202229.1|202139.1|202171.6|202121.6|202260.3|202179.2|202168.2|202080.2|608
1733920500000|2024-12-11 12:35:00|202171|202121|202175.9|202125.9|202213.3|202139.2|202074.2|202024.2|511
1733920800000|2024-12-11 12:40:00|202181.7|202131.7|202151.2|202101.2|202227.8|202152.5|202148.1|202098.1|480
1733921100000|2024-12-11 12:45:00|202151.1|202101.1|202158.2|202108.2|202169.7|202119.7|202140.3|202090.3|374
1733921400000|2024-12-11 12:50:00|202159.8|202109.8|202147.7|202097.7|202232.4|202153.2|202142.3|202092.3|356
1733921700000|2024-12-11 12:55:00|202146.9|202096.9|202109.5|202059.5|202186.8|202131.8|202095.6|202045.6|540
1733922000000|2024-12-11 13:00:00|202111.8|202021.8|202099.6|202049.6|202125.8|202065.5|202073.5|202021.8|391
1733922300000|2024-12-11 13:05:00|202100.5|202050.5|202104.9|202054.9|202131.9|202066.5|202033.3|201983.3|400
1733922600000|2024-12-11 13:10:00|202105.8|202055.8|202276.7|202226.7|202297.4|202247.4|202105.1|202055.1|539
1733922900000|2024-12-11 13:15:00|202271.8|202221.8|202410.9|202320.9|202485|202395|202264.5|202214.5|503
1733923200000|2024-12-11 13:20:00|202397.8|202307.8|202289.7|202199.7|202418.6|202359.2|202273.5|202183.5|511
1733923500000|2024-12-11 13:25:00|202247.7|202157.7|202499.6|202189.6|202517.9|202207.9|202213.7|202075.6|418
1733923800000|2024-12-11 13:30:00|202499.7|202189.7|201895.1|201805.1|202499.9|202189.9|201865.2|201775.2|916
1733924100000|2024-12-11 13:35:00|201898.1|201808.1|201748.9|201658.9|201981.5|201891.5|201637|201547|824
1733924400000|2024-12-11 13:40:00|201748.7|201658.7|201703.5|201613.5|201929|201839|201675.5|201585.5|770
1733924700000|2024-12-11 13:45:00|201705.5|201615.5|201829.7|201739.7|201839.1|201749.1|201646.3|201562.1|727
1733925000000|2024-12-11 13:50:00|201824.7|201734.7|201810|201720|201858.3|201808.3|201691.3|201601.3|649
1733925300000|2024-12-11 13:55:00|201810.6|201720.6|201669.2|201619.2|201839|201749|201642.5|201592.5|648
1733925600000|2024-12-11 14:00:00|201669.7|201619.7|201601.3|201511.3|201669.7|201619.7|201548.2|201478.8|660
1733925900000|2024-12-11 14:05:00|201597|201507|201714.9|201664.9|201716|201664.9|201452.2|201402.2|622
1733926200000|2024-12-11 14:10:00|201715.9|201665.9|201619.9|201529.9|201721.8|201671.8|201606|201516|425
1733926500000|2024-12-11 14:15:00|201610.7|201520.7|201645.7|201595.7|201653.2|201603.2|201498.1|201444.2|649
1733926800000|2024-12-11 14:20:00|201645.4|201595.4|201864.4|201814.4|201919.7|201866.4|201637.8|201583.6|522
1733927100000|2024-12-11 14:25:00|201870.4|201820.4|201853.8|201803.8|201964.3|201874.3|201776.3|201726.3|648
1733927400000|2024-12-11 14:30:00|201854|201804|201820|201730|201854|201804|201724.8|201674.8|657
1733927700000|2024-12-11 14:35:00|201820.8|201730.8|201799.6|201709.6|201899.9|201824.5|201788|201707.3|501
1733928000000|2024-12-11 14:40:00|201801.6|201711.6|201829.4|201779.4|201829.4|201779.4|201763.8|201684|598
1733928300000|2024-12-11 14:45:00|201827.4|201777.4|201875.5|201825.5|201905.3|201855.3|201740.1|201673.5|707
1733928600000|2024-12-11 14:50:00|201874.9|201824.9|202008.8|201958.8|202060|202010|201874.9|201824.9|658
1733928900000|2024-12-11 14:55:00|202010.5|201960.5|202089|201999|202123.2|202033.2|201936.9|201886.9|638
1733929200000|2024-12-11 15:00:00|202090.3|202000.3|202209.3|202159.3|202311.2|202246|202080.1|201990.1|730
1733929500000|2024-12-11 15:05:00|202217.8|202167.8|202349.1|202259.1|202409.5|202347.4|202216.5|202166.5|800
1733929800000|2024-12-11 15:10:00|202344.7|202254.7|202196.2|202146.2|202350.8|202286.7|202196.1|202144.1|715
1733930100000|2024-12-11 15:15:00|202195.8|202145.8|202088.9|202038.9|202318.4|202242.7|202058.2|202003.5|762
1733930400000|2024-12-11 15:20:00|202088.6|202038.6|202108|202058|202194.7|202123.1|202034.1|201984.1|658
1733930700000|2024-12-11 15:25:00|202106.6|202056.6|202118.1|202028.1|202165.5|202109.3|202076.2|201999.5|576
1733931000000|2024-12-11 15:30:00|202119.6|202029.6|202171.3|202121.3|202195.5|202145.5|202004.6|201954.6|699
1733931300000|2024-12-11 15:35:00|202169.8|202119.8|202040.8|201990.8|202187.7|202137.7|202019.1|201969.1|777
1733931600000|2024-12-11 15:40:00|202042.7|201992.7|202015.7|201925.7|202062.1|201992.7|201926.6|201836.6|487
1733931900000|2024-12-11 15:45:00|202014.7|201924.7|202038.2|201948.2|202186.3|202115.8|201955|201905|661
1733932200000|2024-12-11 15:50:00|202038|201948|202083.8|202033.8|202088|202038|201950.4|201875.9|691
1733932500000|2024-12-11 15:55:00|202083.3|202033.3|201930|201880|202137.5|202075.3|201921.2|201871.2|703
1733932800000|2024-12-11 16:00:00|201938.7|201888.7|201929.7|201839.7|201950.2|201900.2|201847.2|201797.2|570
1733933100000|2024-12-11 16:05:00|201924.8|201834.8|201669.9|201579.9|201958|201908|201637.8|201575.9|534
1733933400000|2024-12-11 16:10:00|201668.8|201578.8|201494.7|201404.7|201722.2|201656.2|201441.3|201391.3|650
1733933700000|2024-12-11 16:15:00|201497.2|201407.2|201537.8|201447.8|201596.2|201526.2|201442.8|201375.2|559
1733934000000|2024-12-11 16:20:00|201537.4|201447.4|201474.2|201424.2|201549.3|201483.1|201456.8|201406.8|561
1733934300000|2024-12-11 16:25:00|201470.9|201420.9|201503.9|201413.9|201512.9|201425.4|201456.2|201388|442
1733934600000|2024-12-11 16:30:00|201503.1|201413.1|201403.1|201353.1|201503.1|201435.7|201388.6|201338.6|480
1733934900000|2024-12-11 16:35:00|201403.8|201353.8|201322.1|201232.1|201417.8|201367.8|201249.3|201199.3|456
1733935200000|2024-12-11 16:40:00|201321.6|201231.6|201400.2|201350.2|201447.7|201397.7|201293.7|201222.9|674
1733935500000|2024-12-11 16:45:00|201401.1|201351.1|201531.2|201481.2|201543.6|201493.6|201277.2|201227.2|566
1733935800000|2024-12-11 16:50:00|201531.1|201481.1|201458.6|201408.6|201553.7|201486.2|201343.8|201276.5|497
1733936100000|2024-12-11 16:55:00|201457.3|201407.3|201423.6|201373.6|201512.4|201462.4|201372|201322|510
1733936400000|2024-12-11 17:00:00|201423.8|201373.8|201431.7|201381.7|201551.3|201501.3|201373|201323|559
1733936700000|2024-12-11 17:05:00|201437.6|201387.6|201476.6|201386.6|201536.9|201446.9|201421.8|201340.2|331
1733937000000|2024-12-11 17:10:00|201476.3|201386.3|201504|201414|201526.2|201436.2|201401.8|201330.8|354
1733937300000|2024-12-11 17:15:00|201505.2|201415.2|201537|201487|201581.9|201497.8|201439.4|201369.6|391
1733937600000|2024-12-11 17:20:00|201537.4|201487.4|201506.4|201416.4|201602.2|201523.2|201505.5|201415.5|348
1733937900000|2024-12-11 17:25:00|201507.1|201417.1|201619.8|201569.8|201670.3|201620.3|201488.5|201414.4|353
1733938200000|2024-12-11 17:30:00|201619.4|201569.4|201533.7|201483.7|201624.7|201574.7|201490.7|201440.7|444
1733938500000|2024-12-11 17:35:00|201533.8|201483.8|201374.2|201324.2|201578.6|201528.6|201367|201317|498
1733938800000|2024-12-11 17:40:00|201374.1|201324.1|201345.9|201255.9|201405.9|201350.2|201258.4|201168.4|279
1733939100000|2024-12-11 17:45:00|201344.9|201254.9|201297.2|201207.2|201360.5|201292.8|201270.6|201180.6|248
1733939400000|2024-12-11 17:50:00|201296.7|201206.7|201236.1|201186.1|201344.6|201275.3|201233|201176|371
1733939700000|2024-12-11 17:55:00|201237.2|201187.2|201229.8|201179.8|201294.7|201244.7|201149.1|201077.7|590
1733940000000|2024-12-11 18:00:00|201233.3|201183.3|201102.5|201052.5|201246.3|201184.4|201091.9|201041.9|513
1733940300000|2024-12-11 18:05:00|201098.8|201048.8|201158.2|201108.2|201208.4|201158.4|201041.1|200991.1|485
1733940600000|2024-12-11 18:10:00|201170.6|201080.6|201401.3|201351.3|201432|201382|201118.5|201068.5|414
1733940900000|2024-12-11 18:15:00|201401.7|201351.7|201455|201365|201473.6|201423.6|201395.2|201345.2|343
1733941200000|2024-12-11 18:20:00|201451.8|201361.8|201342.1|201292.1|201478.9|201425.9|201297.4|201247.4|385
1733941500000|2024-12-11 18:25:00|201343.4|201293.4|201295.8|201205.8|201343.4|201293.4|201218.1|201142.9|377
1733941800000|2024-12-11 18:30:00|201296|201206|201273.4|201223.4|201300.4|201227.4|201234.9|201163.8|341
1733942100000|2024-12-11 18:35:00|201273.5|201223.5|201323.5|201273.5|201354.4|201304.4|201251.7|201176.7|380
1733942400000|2024-12-11 18:40:00|201322.6|201272.6|201398.5|201348.5|201416.4|201366.4|201314.2|201264.2|586
1733942700000|2024-12-11 18:45:00|201399.1|201349.1|201455.1|201365.1|201458.9|201368.9|201328.3|201278.3|558
1733943000000|2024-12-11 18:50:00|201458|201368|201403.5|201353.5|201459.7|201389.8|201337.4|201247.4|604
1733943300000|2024-12-11 18:55:00|201408.9|201358.9|201408.8|201358.8|201439.4|201389.4|201374.3|201307|600
1733943600000|2024-12-11 19:00:00|201409|201359|201433.4|201383.4|201447.4|201397.4|201363.8|201306.9|370
1733943900000|2024-12-11 19:05:00|201434.8|201384.8|201423.4|201373.4|201501.5|201436.2|201405.2|201355.2|521
1733944200000|2024-12-11 19:10:00|201423.2|201373.2|201324.7|201274.7|201453.7|201397.9|201314.9|201264.9|393
1733944500000|2024-12-11 19:15:00|201324.5|201274.5|201343|201253|201356|201306|201311.1|201248.6|119
1733944800000|2024-12-11 19:20:00|201344.3|201254.3|201286.3|201236.3|201346.9|201276.3|201166.8|201116.8|272
1733945100000|2024-12-11 19:25:00|201287.5|201237.5|201244.2|201194.2|201290.3|201240.3|201225.3|201175.3|380
1733945400000|2024-12-11 19:30:00|201245.4|201195.4|201140.6|201090.6|201252.6|201202.6|201068.4|201018.4|507
1733945700000|2024-12-11 19:35:00|201142.4|201092.4|201136.9|201086.9|201160.4|201109.9|201069.7|201014.2|659
1733946000000|2024-12-11 19:40:00|201137.1|201087.1|201185.8|201095.8|201241|201151.6|201109.1|201040.7|538
1733946300000|2024-12-11 19:45:00|201171.6|201121.6|201210|201160|201232.9|201162.2|201096.4|201046.4|516
1733946600000|2024-12-11 19:50:00|201207.8|201157.8|201256.3|201206.3|201302.9|201239.9|201119.2|201069.2|623
1733946900000|2024-12-11 19:55:00|201256.2|201206.2|201171.8|201121.8|201292.9|201232.9|201169.1|201119.1|638
1733947200000|2024-12-11 20:00:00|201169.3|201119.3|201159|201109|201184.3|201134.3|201082.8|201032.8|607
1733947500000|2024-12-11 20:05:00|201161.9|201111.9|201215.5|201125.5|201244.5|201170|201155.2|201088.1|534
1733947800000|2024-12-11 20:10:00|201213.7|201123.7|201165.5|201075.5|201222.2|201144|201126.4|201068.6|598
1733948100000|2024-12-11 20:15:00|201164|201074|201077.6|201027.6|201165.2|201090.6|201061.8|201011.8|338
1733948400000|2024-12-11 20:20:00|201077.7|201027.7|201109.2|201019.2|201142|201052|201059|200969|260
1733948700000|2024-12-11 20:25:00|201107|201017|201066.9|200976.9|201121|201031|201032.5|200957.3|368
1733949000000|2024-12-11 20:30:00|201063.7|200973.7|201126.8|201076.8|201157.2|201090.1|201043.4|200973.7|504
1733949300000|2024-12-11 20:35:00|201126.7|201076.7|201050.3|201000.3|201156.6|201086.3|201047.3|200997.3|522
1733949600000|2024-12-11 20:40:00|201049.9|200999.9|201080|201030|201100.2|201050.2|201049.9|200999.9|275
1733949900000|2024-12-11 20:45:00|201080.1|201030.1|201090.2|201040.2|201091.6|201041.6|201015.7|200963.9|327
1733950200000|2024-12-11 20:50:00|201091.6|201041.6|201175|201085|201182.7|201112.3|201053.7|201003.7|462
1733950500000|2024-12-11 20:55:00|201178|201088|201172.6|201122.6|201241.4|201157|201154.3|201083.1|556
1733950800000|2024-12-11 21:00:00|201181.6|201131.6|201236.6|201146.6|201236.8|201161.3|201116.4|201066.4|718
1733951100000|2024-12-11 21:05:00|201235.9|201145.9|201265.2|201175.2|201268.7|201194.5|201166.7|201116.7|284
1733951400000|2024-12-11 21:10:00|201259.5|201169.5|201356.7|201266.7|201356.7|201266.7|201198.4|201116.1|232
1733951700000|2024-12-11 21:15:00|201338|201288|201402.6|201352.6|201409.6|201359.6|201326.9|201263|138
1733952000000|2024-12-11 21:20:00|201405.7|201355.7|201381.4|201331.4|201407.6|201357.6|201376.3|201326.3|150
1733952300000|2024-12-11 21:25:00|201381.1|201331.1|201300.7|201210.7|201385.4|201335.4|201252.5|201185.2|333
1733952600000|2024-12-11 21:30:00|201300.6|201210.6|201276.2|201186.2|201333.9|201243.9|201250.5|201183.8|189
1733952900000|2024-12-11 21:35:00|201275.9|201185.9|201252|201202|201287.5|201218.2|201248.3|201182.8|261
1733953200000|2024-12-11 21:40:00|201249.2|201199.2|201345.8|201255.8|201346.2|201256.2|201246.5|201196.5|36
1733953500000|2024-12-11 21:45:00|201348|201258|201480.3|201390.3|201480.3|201390.3|201344.3|201254.3|115
1733953800000|2024-12-11 21:50:00|201482.2|201392.2|201456.2|201366.2|201482.2|201392.2|201426.8|201336.8|57
1733954100000|2024-12-11 21:55:00|201460|201370|201554.7|201244.7|201564.6|201376.6|201423.7|201196|214
1733954400000|2024-12-11 22:00:00|201549.3|201239.3|201585.9|201275.9|201585.9|201275.9|201542.9|201232.9|14
1733954700000|2024-12-11 22:05:00|201600|201290|201505|201195|201600|201290|201505|201195|2
1733955000000|2024-12-11 22:10:00|201539|201229|201605|201295|201666.7|201356.7|201539|201229|18
1733955300000|2024-12-11 22:15:00|201604.5|201294.5|201609.6|201299.6|201631.1|201321.1|201595.3|201285.3|9
1733955600000|2024-12-11 22:20:00|201612.8|201302.8|201612.8|201302.8|201612.8|201302.8|201612.8|201302.8|1
1733955900000|2024-12-11 22:25:00|201600|201290|201603.1|201293.1|201603.1|201293.1|201600|201290|2
1733956200000|2024-12-11 22:30:00|201600|201290|201600|201290|201600|201290|201600|201290|1
1733957100000|2024-12-11 22:45:00|201593.6|201283.6|201588.7|201278.7|201593.6|201283.6|201588.7|201278.7|3
1733957400000|2024-12-11 22:50:00|201605.9|201295.9|201607.7|201297.7|201607.7|201297.7|201605.9|201295.9|2
1733957700000|2024-12-11 22:55:00|201591.4|201281.4|201600|201290|201606.6|201296.6|201591.4|201281.4|8
1733958000000|2024-12-11 23:00:00|201725|201415|201644|201349.5|201765.5|201455.5|201588.4|201278.4|140
1733958300000|2024-12-11 23:05:00|201644.3|201394.7|201613.7|201381.4|201652.5|201411.4|201594.7|201318.6|178
1733958600000|2024-12-11 23:10:00|201614.7|201382.4|201585|201370.3|201622.2|201407.7|201577|201341|56
1733958900000|2024-12-11 23:15:00|201583.7|201369.7|201603.1|201363.1|201607.3|201370|201583.7|201347.8|33
1733959200000|2024-12-11 23:20:00|201587|201375|201582.8|201396.7|201604|201452.8|201527.8|201362.3|38
1733959500000|2024-12-11 23:25:00|201624|201356|201502.4|201301.3|201624|201412.9|201502.3|201298.1|25
1733959800000|2024-12-11 23:30:00|201502.1|201302.1|201483.9|201306.3|201556|201343.3|201460.2|201274|64
1733960100000|2024-12-11 23:35:00|201483.6|201306.6|201496|201308|201500.3|201357.4|201436.2|201303|90
1733960400000|2024-12-11 23:40:00|201475.2|201321.8|201424.2|201334.2|201497|201354.1|201421.9|201281.7|46
1733960700000|2024-12-11 23:45:00|201429.4|201339.4|201426.7|201245.3|201463|201340.6|201408.4|201245.3|42
1733961000000|2024-12-11 23:50:00|201411.2|201246|201350.4|201260.4|201413|201262.8|201348.1|201221.7|34
1733961300000|2024-12-11 23:55:00|201350.2|201260.2|201385|201207|201395|201260.2|201344.5|201203|27
1733961600000|2024-12-12 00:00:00|201388|201208|201307.4|201217.4|201395.7|201254.8|201300.7|201179.4|76
1733961900000|2024-12-12 00:05:00|201302.9|201212.9|201313.1|201223.1|201343.5|201225|201290|201186|29
1733962200000|2024-12-12 00:10:00|201309|201219|201314.9|201224.9|201349|201228.3|201292.5|201187|27
1733962500000|2024-12-12 00:15:00|201315.7|201225.7|201332.7|201242.7|201368|201242.7|201315.7|201198|24
1733962800000|2024-12-12 00:20:00|201329.7|201239.7|201334.1|201244.1|201368.7|201244.1|201322|201197.7|19
1733963100000|2024-12-12 00:25:00|201368.7|201200.3|201386.4|201221|201386.4|201248.4|201322|201190|31
1733963400000|2024-12-12 00:30:00|201392.2|201226.9|201303.6|201213.6|201392.5|201244.5|201275.9|201185.9|126
1733963700000|2024-12-12 00:35:00|201303.5|201213.5|201303.8|201213.8|201306|201216|201290|201200|72
1733964000000|2024-12-12 00:40:00|201304.8|201214.8|201314|201224|201315.5|201225.5|201290|201200|32
1733964300000|2024-12-12 00:45:00|201309|201219|201312.8|201222.8|201322.4|201232.4|201306|201216|30
1733964600000|2024-12-12 00:50:00|201313.8|201223.8|201284.5|201194.5|201315.7|201225.7|201277.2|201187.2|48
1733964900000|2024-12-12 00:55:00|201290.5|201200.5|201303.4|201213.4|201341.6|201221.4|201290.5|201172.9|276
1733965200000|2024-12-12 01:00:00|201296.9|201206.9|201327.1|201237.1|201332.8|201242.8|201278.3|201188.3|192
1733965500000|2024-12-12 01:05:00|201326.9|201236.9|201289.2|201199.2|201368.8|201278.8|201288.4|201198.4|134
1733965800000|2024-12-12 01:10:00|201289.6|201199.6|201325.3|201235.3|201329.3|201239.3|201286.3|201196.3|79
1733966100000|2024-12-12 01:15:00|201325.8|201235.8|201311|201221|201354.3|201264.3|201311|201221|93
1733966400000|2024-12-12 01:20:00|201310|201220|201273.3|201183.3|201310|201220|201271.3|201181.3|88
1733966700000|2024-12-12 01:25:00|201274.7|201184.7|201270.3|201180.3|201286.7|201196.7|201270.3|201180.3|72
1733967000000|2024-12-12 01:30:00|201276.8|201186.8|201286.8|201196.8|201332|201242|201276.8|201186.8|173
1733967300000|2024-12-12 01:35:00|201284.8|201194.8|201290.8|201200.8|201305.9|201215.9|201279.6|201189.6|144
1733967600000|2024-12-12 01:40:00|201293.5|201203.5|201283.8|201193.8|201293.5|201203.5|201274.8|201184.8|114
1733967900000|2024-12-12 01:45:00|201283.5|201193.5|201279.1|201189.1|201314.4|201224.4|201271|201181|77
1733968200000|2024-12-12 01:50:00|201280.5|201190.5|201280.4|201190.4|201290.1|201200.1|201264.6|201174.6|135
1733968500000|2024-12-12 01:55:00|201280.9|201190.9|201278.6|201188.6|201287.7|201197.7|201269.9|201179.9|111
1733968800000|2024-12-12 02:00:00|201278|201188|201289.1|201199.1|201293.1|201203.1|201264|201174|103
1733969100000|2024-12-12 02:05:00|201291.2|201201.2|201304.7|201214.7|201305.9|201215.9|201270.8|201180.8|62
1733969400000|2024-12-12 02:10:00|201304.9|201214.9|201284.5|201194.5|201327.8|201237.8|201283.9|201193.9|96
1733969700000|2024-12-12 02:15:00|201283.5|201193.5|201321.5|201231.5|201332|201242|201282.8|201192.8|122
1733970000000|2024-12-12 02:20:00|201318.5|201228.5|201313.6|201223.6|201323.8|201233.8|201309.8|201219.8|50
1733970300000|2024-12-12 02:25:00|201311.7|201221.7|201297.9|201207.9|201321.8|201231.8|201285.4|201195.4|81
1733970600000|2024-12-12 02:30:00|201297.7|201207.7|201324.3|201234.3|201345.7|201255.7|201286.1|201196.1|98
1733970900000|2024-12-12 02:35:00|201326|201236|201311.7|201221.7|201349.2|201259.2|201304|201214|115
1733971200000|2024-12-12 02:40:00|201312.8|201222.8|201288.9|201198.9|201312.8|201222.8|201287.5|201197.5|100
1733971500000|2024-12-12 02:45:00|201290.1|201200.1|201318.1|201228.1|201324.5|201234.5|201290.1|201200.1|90
1733971800000|2024-12-12 02:50:00|201316.1|201226.1|201338.9|201248.9|201392|201271.4|201316.1|201186|95
1733972100000|2024-12-12 02:55:00|201340.8|201250.8|201344.5|201254.5|201373|201258.1|201335.8|201210|30
1733972400000|2024-12-12 03:00:00|201344.2|201254.2|201368.2|201278.2|201370|201280|201337|201247|59
1733972700000|2024-12-12 03:05:00|201369|201279|201359.7|201269.7|201372.2|201282.2|201359|201269|52
1733973000000|2024-12-12 03:10:00|201359.8|201269.8|201359.2|201269.2|201365.9|201275.9|201355.6|201265.6|64
1733973300000|2024-12-12 03:15:00|201357.8|201267.8|201328.7|201238.7|201360.8|201270.8|201328.3|201238.3|147
1733973600000|2024-12-12 03:20:00|201331.3|201241.3|201314.2|201224.2|201332.4|201242.4|201305.9|201215.9|135
1733973900000|2024-12-12 03:25:00|201312.4|201222.4|201305.5|201215.5|201325.9|201235.9|201304.3|201214.3|81
1733974200000|2024-12-12 03:30:00|201304.8|201214.8|201273.9|201183.9|201310.5|201220.5|201261.1|201171.1|70
1733974500000|2024-12-12 03:35:00|201274.1|201184.1|201279|201189|201290.3|201200.3|201271.5|201181.5|50
1733974800000|2024-12-12 03:40:00|201278.5|201188.5|201279.4|201189.4|201291.3|201201.3|201267|201177|48
1733975100000|2024-12-12 03:45:00|201277.2|201187.2|201279|201189|201287.8|201197.8|201273|201183|58
1733975400000|2024-12-12 03:50:00|201277.3|201187.3|201276.7|201186.7|201283.8|201193.8|201275.5|201185.5|67
1733975700000|2024-12-12 03:55:00|201278.3|201188.3|201284.3|201194.3|201292.7|201202.7|201274.5|201184.5|34
1733976000000|2024-12-12 04:00:00|201284.7|201194.7|201289.5|201199.5|201291|201201|201281.8|201191.8|36
1733976300000|2024-12-12 04:05:00|201288.7|201198.7|201281.9|201191.9|201289.5|201199.5|201276|201186|74
1733976600000|2024-12-12 04:10:00|201283.2|201193.2|201278|201188|201284.7|201194.7|201276|201186|40
1733976900000|2024-12-12 04:15:00|201275.5|201185.5|201277|201187|201282.1|201192.1|201273.8|201183.8|31
1733977200000|2024-12-12 04:20:00|201280.5|201190.5|201275.3|201185.3|201280.5|201190.5|201272.3|201182.3|29
1733977500000|2024-12-12 04:25:00|201272.3|201182.3|201276.7|201186.7|201276.7|201186.7|201269.5|201179.5|22
1733977800000|2024-12-12 04:30:00|201274|201184|201283|201193|201286.6|201196.6|201274|201184|27
1733978100000|2024-12-12 04:35:00|201284.2|201194.2|201306.5|201216.5|201307.2|201217.2|201278.8|201188.8|37
1733978400000|2024-12-12 04:40:00|201304.5|201214.5|201306.5|201216.5|201306.8|201216.8|201300.1|201210.1|25
1733978700000|2024-12-12 04:45:00|201304.5|201214.5|201308.1|201218.1|201309.3|201219.3|201300.9|201210.9|29
1733979000000|2024-12-12 04:50:00|201308.3|201218.3|201306.4|201216.4|201308.6|201218.6|201303|201213|21
1733979300000|2024-12-12 04:55:00|201307.3|201217.3|201305.9|201215.9|201310.5|201220.5|201300|201210|58
1733979600000|2024-12-12 05:00:00|201302.3|201212.3|201308.1|201218.1|201308.1|201218.1|201280.4|201190.4|126
1733979900000|2024-12-12 05:05:00|201306.6|201216.6|201308.4|201218.4|201310.9|201220.9|201300.6|201210.6|56
1733980200000|2024-12-12 05:10:00|201308.5|201218.5|201307|201217|201310.2|201220.2|201300.9|201210.9|40
1733980500000|2024-12-12 05:15:00|201308.3|201218.3|201304.7|201214.7|201309.2|201219.2|201299|201209|20
1733980800000|2024-12-12 05:20:00|201304.3|201214.3|201309.5|201219.5|201309.5|201219.5|201304.3|201214.3|20
1733981100000|2024-12-12 05:25:00|201308|201218|201305|201215|201308.3|201218.3|201300.4|201210.4|23
1733981400000|2024-12-12 05:30:00|201305.3|201215.3|201237.5|201147.5|201305.3|201215.3|201221|201131|114
1733981700000|2024-12-12 05:35:00|201234.1|201144.1|201235.4|201145.4|201244.3|201154.3|201218.2|201128.2|102
1733982000000|2024-12-12 05:40:00|201236|201146|201259.3|201169.3|201267.8|201177.8|201234.6|201144.6|71
1733982300000|2024-12-12 05:45:00|201262.7|201172.7|201240.9|201150.9|201263|201173|201233.7|201143.7|55
1733982600000|2024-12-12 05:50:00|201244.6|201154.6|201248.1|201158.1|201263.6|201173.6|201224.5|201134.5|83
1733982900000|2024-12-12 05:55:00|201248.4|201158.4|201249.5|201159.5|201255|201165|201244.4|201154.4|106
1733983200000|2024-12-12 06:00:00|201245.7|201155.7|201233.8|201143.8|201309|201219|201209.1|201119.1|420
1733983500000|2024-12-12 06:05:00|201233.6|201143.6|201230.8|201140.8|201238.3|201148.3|201224|201134|59
1733983800000|2024-12-12 06:10:00|201225.8|201135.8|201237.8|201147.8|201276.3|201186.3|201217.9|201127.9|158
1733984100000|2024-12-12 06:15:00|201227.1|201137.1|201234.6|201144.6|201243.2|201153.2|201218.9|201128.9|122
1733984400000|2024-12-12 06:20:00|201234.3|201144.3|201189.9|201099.9|201235.8|201145.8|201185.5|201095.5|201
1733984700000|2024-12-12 06:25:00|201199.3|201109.3|201187.9|201097.9|201201.6|201111.6|201184.3|201094.3|383
1733985000000|2024-12-12 06:30:00|201184.4|201094.4|201182.5|201092.5|201197.5|201107.5|201179.6|201089.6|467
1733985300000|2024-12-12 06:35:00|201184.5|201094.5|201168.1|201078.1|201197.8|201107.8|201162.4|201072.4|248
1733985600000|2024-12-12 06:40:00|201168.4|201078.4|201169.5|201079.5|201169.5|201079.5|201167.3|201077.3|40
1733985900000|2024-12-12 06:45:00|201165.9|201075.9|201218.9|201128.9|201252|201162|201136.6|201074.4|349
1733986200000|2024-12-12 06:50:00|201217.1|201127.1|201225.8|201135.8|201238.4|201148.4|201197.1|201107.1|230
1733986500000|2024-12-12 06:55:00|201222|201132|201188|201098|201225.7|201135.7|201187.5|201097.5|390
1733986800000|2024-12-12 07:00:00|201187.5|201097.5|201170|201080|201261.2|201171.2|201168.9|201078.9|420
1733987100000|2024-12-12 07:05:00|201172.6|201082.6|201125.6|201035.6|201180.6|201101.9|201114.2|201024.2|367
1733987400000|2024-12-12 07:10:00|201126.8|201036.8|201123.3|201033.3|201149.1|201059.1|201093|201024.7|318
1733987700000|2024-12-12 07:15:00|201123.8|201033.8|201123.1|201033.1|201142|201052|201078.3|200988.3|353
1733988000000|2024-12-12 07:20:00|201125.4|201035.4|201151.5|201061.5|201151.5|201061.5|201105.8|201015.8|346
1733988300000|2024-12-12 07:25:00|201151.7|201061.7|201199.5|201109.5|201210.2|201120.2|201146.9|201056.9|436
1733988600000|2024-12-12 07:30:00|201199.4|201109.4|201228.4|201138.4|201257|201167|201194.4|201104.4|444
1733988900000|2024-12-12 07:35:00|201228.6|201138.6|201209.1|201119.1|201274.2|201184.2|201191.2|201101.2|442
1733989200000|2024-12-12 07:40:00|201209.8|201119.8|201225.7|201135.7|201265.5|201175.5|201198.3|201108.3|301
1733989500000|2024-12-12 07:45:00|201224.5|201134.5|201187.3|201097.3|201236.9|201146.9|201176.7|201086.7|357
1733989800000|2024-12-12 07:50:00|201186.2|201096.2|201304.1|201214.1|201312.6|201222.6|201176.7|201086.7|373
1733990100000|2024-12-12 07:55:00|201297.6|201207.6|201364.8|201274.8|201379.2|201289.2|201297.5|201207.5|630
1733990400000|2024-12-12 08:00:00|201370.5|201280.5|201286.5|201196.5|201395.5|201305.5|201260.9|201170.9|564
1733990700000|2024-12-12 08:05:00|201285|201195|201326.6|201236.6|201328|201238|201282.4|201192.4|604
1733991000000|2024-12-12 08:10:00|201326.4|201236.4|201349.7|201259.7|201358.1|201268.1|201303.9|201213.9|656
1733991300000|2024-12-12 08:15:00|201342|201252|201378.1|201288.1|201401.5|201311.5|201325|201235|559
1733991600000|2024-12-12 08:20:00|201378.4|201288.4|201384.7|201294.7|201386.1|201314.2|201340.6|201275.7|359
1733991900000|2024-12-12 08:25:00|201382.7|201292.7|201386.9|201296.9|201416.4|201326.4|201376.6|201286.6|501
1733992200000|2024-12-12 08:30:00|201387.7|201297.7|201269.3|201179.3|201391.4|201301.4|201250.1|201160.1|687
1733992500000|2024-12-12 08:35:00|201266.9|201176.9|201264.2|201174.2|201275.9|201185.9|201224.2|201134.2|462
1733992800000|2024-12-12 08:40:00|201268|201178|201270.1|201180.1|201369|201279|201266.3|201176.3|496
1733993100000|2024-12-12 08:45:00|201271.1|201181.1|201330.3|201240.3|201344.4|201254.4|201249.7|201159.7|443
1733993400000|2024-12-12 08:50:00|201330.1|201240.1|201262.6|201172.6|201334.4|201244.4|201224.7|201169.1|492
1733993700000|2024-12-12 08:55:00|201262|201172|201251.7|201161.7|201306.5|201216.5|201235.6|201145.6|408
1733994000000|2024-12-12 09:00:00|201253.3|201163.3|201298.3|201208.3|201306.9|201216.9|201240.7|201150.7|466
1733994300000|2024-12-12 09:05:00|201295.7|201205.7|201253.1|201163.1|201326.3|201236.3|201251|201161|489
1733994600000|2024-12-12 09:10:00|201251.4|201161.4|201303.6|201213.6|201314.9|201224.9|201232.5|201142.5|530
1733994900000|2024-12-12 09:15:00|201305.6|201215.6|201259.8|201169.8|201336.4|201246.4|201228.9|201138.9|397
1733995200000|2024-12-12 09:20:00|201260.6|201170.6|201272.7|201182.7|201296.3|201206.3|201236.4|201146.4|457
1733995500000|2024-12-12 09:25:00|201273.1|201183.1|201344.6|201254.6|201359.2|201269.2|201263.7|201173.7|358
1733995800000|2024-12-12 09:30:00|201345|201255|201378|201288|201404.4|201314.4|201343|201253|530
1733996100000|2024-12-12 09:35:00|201377.6|201287.6|201281.6|201191.6|201377.6|201287.6|201278.2|201188.2|379
1733996400000|2024-12-12 09:40:00|201283|201193|201318.8|201228.8|201340.9|201262.5|201282.9|201192.9|519
1733996700000|2024-12-12 09:45:00|201320.8|201230.8|201264.8|201174.8|201351|201261|201260.2|201170.2|434
1733997000000|2024-12-12 09:50:00|201264.2|201174.2|201305.1|201215.1|201317.4|201227.4|201264.2|201174.2|446
1733997300000|2024-12-12 09:55:00|201309.7|201219.7|201289.3|201199.3|201335.4|201245.4|201285.2|201195.2|399
1733997600000|2024-12-12 10:00:00|201291.5|201201.5|201251.3|201161.3|201295.5|201205.5|201221.9|201153|493
1733997900000|2024-12-12 10:05:00|201255.1|201165.1|201308.2|201218.2|201316.6|201226.6|201206.6|201156.6|370
1733998200000|2024-12-12 10:10:00|201309|201219|201273.5|201183.5|201310.6|201220.6|201252.6|201162.6|555
1733998500000|2024-12-12 10:15:00|201273.2|201183.2|201287.7|201197.7|201301.4|201211.4|201267.1|201177.1|492
1733998800000|2024-12-12 10:20:00|201289.5|201199.5|201302.9|201212.9|201311.9|201221.9|201277.3|201187.3|385
1733999100000|2024-12-12 10:25:00|201298.4|201208.4|201270.5|201180.5|201309.8|201219.8|201265.1|201175.1|254
1733999400000|2024-12-12 10:30:00|201267.5|201177.5|201323.2|201233.2|201329.8|201239.8|201256.5|201166.5|514
1733999700000|2024-12-12 10:35:00|201323.1|201233.1|201310.8|201220.8|201356.7|201266.7|201300.2|201210.2|470
1734000000000|2024-12-12 10:40:00|201310.4|201220.4|201295.3|201205.3|201323|201233|201262.1|201172.1|690
1734000300000|2024-12-12 10:45:00|201297.9|201207.9|201294.1|201204.1|201312.6|201222.6|201289.1|201199.1|397
1734000600000|2024-12-12 10:50:00|201295.3|201205.3|201331.1|201241.1|201336.2|201246.2|201287.9|201197.9|253
1734000900000|2024-12-12 10:55:00|201332.8|201242.8|201306.3|201216.3|201350.9|201279.3|201295.6|201205.6|655
1734001200000|2024-12-12 11:00:00|201302.6|201212.6|201292.1|201202.1|201304.6|201214.6|201267.4|201177.4|520
1734001500000|2024-12-12 11:05:00|201293.7|201203.7|201297.1|201207.1|201358.1|201268.1|201220.1|201130.1|658
1734001800000|2024-12-12 11:10:00|201299.7|201209.7|201337|201247|201393.4|201303.4|201293.5|201203.5|601
1734002100000|2024-12-12 11:15:00|201335.4|201245.4|201330.4|201240.4|201373.9|201283.9|201327.8|201237.8|420
1734002400000|2024-12-12 11:20:00|201331.9|201241.9|201233|201143|201350.2|201260.2|201222.2|201132.2|478
1734002700000|2024-12-12 11:25:00|201200.3|201150.3|201184.3|201094.3|201203.1|201153.1|201113|201045|494
1734003000000|2024-12-12 11:30:00|201187.6|201097.6|201133.4|201043.4|201209.4|201119.4|201099.7|201009.7|418
1734003300000|2024-12-12 11:35:00|201134.7|201044.7|201056.1|201006.1|201141.4|201051.4|201052.5|200983.9|439
1734003600000|2024-12-12 11:40:00|201057.5|201007.5|201055.7|201005.7|201093|201011.5|201053.7|200978.2|228
1734003900000|2024-12-12 11:45:00|201054.6|201004.6|201098.9|201008.9|201133.1|201043.1|201050.1|200975.9|253
1734004200000|2024-12-12 11:50:00|201098.4|201008.4|201096.1|201006.1|201111.4|201045.1|201077.3|200999.7|608
1734004500000|2024-12-12 11:55:00|201096.5|201006.5|201095.6|201005.6|201131.7|201041.7|201076.9|200997.8|363
1734004800000|2024-12-12 12:00:00|201095|201005|201173.4|201083.4|201186.1|201096.1|201074.3|201005|492
1734005100000|2024-12-12 12:05:00|201173.6|201083.6|201213.3|201123.3|201240.1|201157.7|201109.1|201019.1|661
1734005400000|2024-12-12 12:10:00|201213|201123|201300.9|201210.9|201351.2|201261.2|201213|201123|683
1734005700000|2024-12-12 12:15:00|201302.2|201212.2|201339.1|201249.1|201419.4|201353.9|201298.9|201208.9|727
1734006000000|2024-12-12 12:20:00|201339.4|201249.4|201374.7|201284.7|201419.7|201353.8|201335.4|201245.4|448
1734006300000|2024-12-12 12:25:00|201378.7|201288.7|201299.4|201249.4|201392.7|201302.7|201262.7|201183.7|535
1734006600000|2024-12-12 12:30:00|201301|201251|201371.8|201281.8|201416.9|201326.9|201267.6|201187.9|505
1734006900000|2024-12-12 12:35:00|201371.9|201281.9|201461.2|201371.2|201470.5|201380.5|201367.1|201277.1|449
1734007200000|2024-12-12 12:40:00|201461.4|201371.4|201437.7|201387.7|201522.6|201442.6|201431.6|201360.4|484
1734007500000|2024-12-12 12:45:00|201437.6|201387.6|201416.1|201326.1|201462.3|201389.5|201356.3|201289.2|542
1734007800000|2024-12-12 12:50:00|201415.6|201325.6|201407.9|201317.9|201495.3|201405.3|201395|201312.6|511
1734008100000|2024-12-12 12:55:00|201409.5|201319.5|201515.8|201465.8|201565.2|201494.8|201387.7|201319.5|593
1734008400000|2024-12-12 13:00:00|201514.2|201464.2|201716.5|201626.5|201727.8|201659.3|201500.5|201410.5|580
1734008700000|2024-12-12 13:05:00|201717.8|201627.8|201709.6|201659.6|201726.4|201660.2|201646.7|201556.7|370
1734009000000|2024-12-12 13:10:00|201723.2|201673.2|201885.6|201763|201907.3|201817.3|201710.4|201647.4|518
1734009300000|2024-12-12 13:15:00|201886.4|201764.7|201706.4|201616.4|201902|201799.1|201688.8|201598.8|744
1734009600000|2024-12-12 13:20:00|201697|201607|201743.2|201693.2|201777.6|201702.6|201682.6|201592.6|637
1734009900000|2024-12-12 13:25:00|201745.5|201695.5|201852.9|201542.9|201886.7|201736.2|201732.7|201542.9|471
1734010200000|2024-12-12 13:30:00|201854|201544|201831.1|201741.1|201889.8|201799.8|201760|201493.9|597
1734010500000|2024-12-12 13:35:00|201837.6|201747.6|201693.7|201603.7|202020.2|201947.8|201581.4|201491.4|867
1734010800000|2024-12-12 13:40:00|201694.4|201604.4|201976.8|201886.8|202019.3|201947.2|201686.9|201596.9|773
1734011100000|2024-12-12 13:45:00|201979.1|201889.1|201838.1|201748.1|202016.1|201926.1|201823|201733|732
1734011400000|2024-12-12 13:50:00|201838|201748|201914.2|201864.2|201920.1|201870.1|201729.6|201639.6|735
1734011700000|2024-12-12 13:55:00|201907.5|201857.5|201949.1|201859.1|202016.5|201966.5|201903.8|201841.3|593
1734012000000|2024-12-12 14:00:00|201948.2|201858.2|201743.3|201653.3|201977.4|201913|201731.8|201641.8|653
1734012300000|2024-12-12 14:05:00|201768.6|201678.6|201865.1|201775.1|201874.9|201809.1|201716.5|201642|705
1734012600000|2024-12-12 14:10:00|201863.4|201773.4|201922.4|201872.4|202009|201959|201828.8|201763.1|770
1734012900000|2024-12-12 14:15:00|201922.5|201872.5|201987.6|201937.6|202007.7|201952.9|201905.1|201843.9|772
1734013200000|2024-12-12 14:20:00|201987.9|201937.9|201937.6|201847.6|202027.2|201960.3|201912.7|201834.9|717
1734013500000|2024-12-12 14:25:00|201940.5|201850.5|201911|201861|202013.8|201956.4|201883.3|201833.3|678
1734013800000|2024-12-12 14:30:00|201917.1|201867.1|201901.8|201811.8|201995|201945|201851.7|201761.7|619
1734014100000|2024-12-12 14:35:00|201901.7|201811.7|201737.7|201647.7|201932.3|201842.3|201736.3|201646.3|819
1734014400000|2024-12-12 14:40:00|201738.3|201648.3|201553.5|201503.5|201743.7|201653.7|201551.4|201501.4|828
1734014700000|2024-12-12 14:45:00|201553.1|201503.1|201532.9|201442.9|201562|201510.8|201405.5|201355.5|756
1734015000000|2024-12-12 14:50:00|201533.6|201443.6|201498.1|201408.1|201608.6|201558.6|201462.3|201372.3|756
1734015300000|2024-12-12 14:55:00|201497.6|201407.6|201492|201402|201516.9|201446.3|201424.8|201334.8|793
1734015600000|2024-12-12 15:00:00|201488.7|201398.7|201714.1|201624.1|201730.6|201658.2|201481.4|201391.4|605
1734015900000|2024-12-12 15:05:00|201715|201625|201747.6|201657.6|201751.6|201701.6|201630.2|201565|740
1734016200000|2024-12-12 15:10:00|201747.8|201657.8|201747.6|201657.6|201784.2|201698.8|201682.6|201592.6|641
1734016500000|2024-12-12 15:15:00|201746.8|201656.8|201808.3|201718.3|201854.3|201788.7|201732.6|201642.6|800
1734016800000|2024-12-12 15:20:00|201808.2|201718.2|201923.9|201833.9|201928.5|201869.4|201780.9|201690.9|788
1734017100000|2024-12-12 15:25:00|201924.3|201834.3|202030.8|201980.8|202040.5|201990.5|201874.5|201807.3|693
1734017400000|2024-12-12 15:30:00|202031.2|201981.2|202105.7|202015.7|202179.1|202129.1|202031.2|201981.2|664
1734017700000|2024-12-12 15:35:00|202106|202016|202140.2|202050.2|202200.6|202110.6|202009.6|201919.6|915
1734018000000|2024-12-12 15:40:00|202140.1|202050.1|202101.5|202011.5|202156|202066|202035.1|201945.1|755
1734018300000|2024-12-12 15:45:00|202138.8|202048.8|202150.7|202060.7|202201.2|202116.7|202098|202008|798
1734018600000|2024-12-12 15:50:00|202155.9|202065.9|202190.3|202100.3|202197.8|202111.3|202032.7|201942.7|797
1734018900000|2024-12-12 15:55:00|202194.2|202104.2|202144.1|202094.1|202210.5|202160.5|202134.4|202075|701
1734019200000|2024-12-12 16:00:00|202143.5|202093.5|201956.6|201866.6|202149.8|202099.8|201896.3|201822.9|828
1734019500000|2024-12-12 16:05:00|201955.1|201865.1|201851.9|201761.9|201955.1|201873.8|201739.3|201689.3|716
1734019800000|2024-12-12 16:10:00|201853.3|201763.3|201915.3|201865.3|201944.4|201893|201827.2|201737.2|676
1734020100000|2024-12-12 16:15:00|201911.6|201861.6|201881.3|201791.3|201976.2|201904.5|201862.7|201778|789
1734020400000|2024-12-12 16:20:00|201880.5|201790.5|201959.1|201869.1|202016.8|201926.8|201880.1|201790.1|654
1734020700000|2024-12-12 16:25:00|201958.9|201868.9|201836.2|201746.2|201966.7|201879|201752.8|201682.7|711
1734021000000|2024-12-12 16:30:00|201832.4|201742.4|201788.8|201698.8|201885.8|201821.7|201719.9|201643.5|761
1734021300000|2024-12-12 16:35:00|201789|201699|201748|201658|201828.1|201752.1|201718.9|201628.9|599
1734021600000|2024-12-12 16:40:00|201747.1|201657.1|201684.9|201594.9|201786.6|201696.6|201670.8|201580.8|278
1734021900000|2024-12-12 16:45:00|201684.1|201594.1|201682|201592|201787.8|201704.5|201675.9|201585.9|382
1734022200000|2024-12-12 16:50:00|201686.5|201596.5|201584.5|201494.5|201686.5|201596.5|201526.7|201436.7|480
1734022500000|2024-12-12 16:55:00|201584.3|201494.3|201552.5|201502.5|201620.3|201530.3|201506.4|201429.6|674
1734022800000|2024-12-12 17:00:00|201564.8|201474.8|201576.9|201486.9|201675.2|201585.2|201563.3|201473.3|654
1734023100000|2024-12-12 17:05:00|201577.6|201487.6|201669|201579|201706.4|201638.8|201564.8|201474.8|685
1734023400000|2024-12-12 17:10:00|201668|201578|201550.6|201460.6|201674.6|201594.3|201523.1|201433.1|556
1734023700000|2024-12-12 17:15:00|201550.3|201460.3|201641.8|201551.8|201649.9|201559.9|201465.6|201394.7|541
1734024000000|2024-12-12 17:20:00|201641.9|201551.9|201762.9|201672.9|201784.4|201694.4|201624|201548.1|574
1734024300000|2024-12-12 17:25:00|201758.8|201668.8|201704.4|201614.4|201846.7|201789|201686.9|201596.9|698
1734024600000|2024-12-12 17:30:00|201706.2|201616.2|201653.3|201563.3|201722.3|201632.3|201601.1|201516.1|357
1734024900000|2024-12-12 17:35:00|201652.7|201562.7|201943.2|201893.2|201946.4|201896.4|201621.4|201531.4|480
1734025200000|2024-12-12 17:40:00|201943.1|201893.1|201963.8|201873.8|202062.2|201988.8|201942.7|201866.9|660
1734025500000|2024-12-12 17:45:00|201963.7|201873.7|201945|201855|201965.7|201883|201873.4|201783.4|520
1734025800000|2024-12-12 17:50:00|201941.2|201851.2|201948.3|201898.3|201992|201906.6|201889.8|201822.6|665
1734026100000|2024-12-12 17:55:00|201952.7|201902.7|201968.6|201878.6|202005|201918.6|201932.9|201842.9|529
1734026400000|2024-12-12 18:00:00|201969.8|201879.8|202101|202011|202106.2|202036.9|201937.9|201869.1|707
1734026700000|2024-12-12 18:05:00|202101.9|202011.9|202008.6|201958.6|202122.2|202043.4|202007.7|201957.7|551
1734027000000|2024-12-12 18:10:00|202008.2|201958.2|202153.7|202063.7|202163.1|202080.7|202004.7|201954.7|652
1734027300000|2024-12-12 18:15:00|202154.7|202064.7|202199.2|202109.2|202255.7|202192.5|202124.5|202055.7|550
1734027600000|2024-12-12 18:20:00|202199.3|202109.3|202103.6|202053.6|202202.8|202112.8|202100.2|202050.2|602
1734027900000|2024-12-12 18:25:00|202103.3|202053.3|202098.4|202008.4|202111.9|202061.9|202022.6|201956.8|588
1734028200000|2024-12-12 18:30:00|202097.5|202007.5|202184.5|202094.5|202186.2|202096.2|202029.3|201966.5|570
1734028500000|2024-12-12 18:35:00|202186.1|202096.1|202133.4|202043.4|202195.8|202105.8|202106.6|202016.6|587
1734028800000|2024-12-12 18:40:00|202134.8|202044.8|202180.4|202090.4|202233.2|202143.2|202134.8|202044.8|654
1734029100000|2024-12-12 18:45:00|202177.5|202087.5|202111.2|202021.2|202182.6|202104.2|202102.6|202015.7|807
1734029400000|2024-12-12 18:50:00|202112.4|202022.4|202068.9|202018.9|202156.6|202088.7|202061.6|202011.6|761
1734029700000|2024-12-12 18:55:00|202069|202019|202090.6|202040.6|202113|202063|202058.9|202008.9|480
1734030000000|2024-12-12 19:00:00|202089.9|202039.9|202102.6|202012.6|202147.4|202087.6|202066.9|202006.6|632
1734030300000|2024-12-12 19:05:00|202102.3|202012.3|202036.6|201946.6|202112.7|202040.6|202029.8|201939.8|565
1734030600000|2024-12-12 19:10:00|202036.9|201946.9|201986.1|201896.1|202036.9|201946.9|201907.9|201857.9|530
1734030900000|2024-12-12 19:15:00|201983.2|201893.2|202065.1|201975.1|202092.9|202002.9|201981.5|201891.5|583
1734031200000|2024-12-12 19:20:00|202067.6|201977.6|202119.6|202069.6|202158.2|202079.8|202054.7|201967|564
1734031500000|2024-12-12 19:25:00|202119.3|202069.3|202199.5|202149.5|202241.8|202166.4|202119.3|202069.3|425
1734031800000|2024-12-12 19:30:00|202202.1|202152.1|202180.3|202130.3|202249|202197.5|202179.8|202125.5|516
1734032100000|2024-12-12 19:35:00|202180.1|202130.1|202182.6|202092.6|202235.6|202145.6|202097.2|202007.2|421
1734032400000|2024-12-12 19:40:00|202182.7|202092.7|202087.3|201997.3|202198.5|202108.5|202078.6|201995.6|465
1734032700000|2024-12-12 19:45:00|202087.5|201997.5|202033.1|201983.1|202104.2|202025.8|202020.2|201949.9|465
1734033000000|2024-12-12 19:50:00|202031.2|201941.2|202070.8|201980.8|202145.6|202075.8|202001|201932.3|681
1734033300000|2024-12-12 19:55:00|202072.3|201982.3|202187.9|202097.9|202190.7|202100.7|202036.7|201946.7|606
1734033600000|2024-12-12 20:00:00|202193.4|202103.4|202224.8|202134.8|202242.4|202152.4|202162.7|202072.7|680
1734033900000|2024-12-12 20:05:00|202225|202135|202263|202173|202311.9|202243.3|202224.9|202134.9|481
1734034200000|2024-12-12 20:10:00|202263.1|202173.1|202263.7|202173.7|202277|202187|202202.6|202115.1|581
1734034500000|2024-12-12 20:15:00|202263.2|202173.2|202170.8|202080.8|202263.2|202173.2|202124.1|202057.6|365
1734034800000|2024-12-12 20:20:00|202170.3|202080.3|202278.9|202188.9|202284.7|202217.1|202149.7|202077.7|486
1734035100000|2024-12-12 20:25:00|202290|202200|202259.2|202169.2|202304|202221.8|202232.2|202142.2|362
1734035400000|2024-12-12 20:30:00|202260.6|202170.6|202242.9|202152.9|202270.3|202186.2|202203.5|202113.5|426
1734035700000|2024-12-12 20:35:00|202241.9|202151.9|202286.1|202196.1|202318.1|202228.1|202230.8|202140.8|480
1734036000000|2024-12-12 20:40:00|202285.7|202195.7|202269.4|202179.4|202319.7|202231.9|202248.5|202177.4|521
1734036300000|2024-12-12 20:45:00|202269.5|202179.5|202293.8|202203.8|202301.3|202211.3|202265.4|202175.4|307
1734036600000|2024-12-12 20:50:00|202292.3|202202.3|202306.9|202216.9|202359.7|202292.5|202291.9|202201.9|389
1734036900000|2024-12-12 20:55:00|202307.4|202217.4|202314.2|202224.2|202347.2|202257.2|202281.3|202191.3|483
1734037200000|2024-12-12 21:00:00|202316.5|202226.5|202360.5|202270.5|202387.8|202297.8|202311.9|202221.9|212
1734037500000|2024-12-12 21:05:00|202357.1|202267.1|202316.7|202226.7|202389.9|202299.9|202309.4|202219.4|268
1734037800000|2024-12-12 21:10:00|202316.8|202226.8|202222.6|202132.6|202338.4|202248.4|202217.5|202127.5|269
1734038100000|2024-12-12 21:15:00|202222.5|202132.5|202229.6|202139.6|202279.3|202189.3|202204.6|202114.6|425
1734038400000|2024-12-12 21:20:00|202229.5|202139.5|202198.8|202148.8|202247.7|202157.7|202196.3|202126.5|186
1734038700000|2024-12-12 21:25:00|202199|202149|202159.2|202069.2|202201.6|202151.6|202142.8|202055.5|273
1734039000000|2024-12-12 21:30:00|202157.1|202067.1|202150.6|202060.6|202161.2|202071.2|202146|202056|106
1734039300000|2024-12-12 21:35:00|202148.2|202058.2|202165|202075|202169.9|202079.9|202145.7|202055.7|79
1734039600000|2024-12-12 21:40:00|202168.1|202078.1|202152.8|202062.8|202186.3|202096.3|202142.9|202052.9|173
1734039900000|2024-12-12 21:45:00|202153.1|202063.1|202153.3|202063.3|202154.3|202064.3|202137|202047|59
1734040200000|2024-12-12 21:50:00|202150|202060|202138.4|202048.4|202156.8|202066.8|202131.5|202041.5|74
1734040500000|2024-12-12 21:55:00|202133.3|202043.3|202239.2|201930|202275.4|202055.4|202119|201930|228
1734040800000|2024-12-12 22:00:00|202320|202010|202414.5|202104.5|202414.5|202104.5|202320|202010|6
1734041100000|2024-12-12 22:05:00|202447.4|202137.4|202372.3|202062.3|202447.4|202137.4|202372.3|202062.3|5
1734041400000|2024-12-12 22:10:00|202335.2|202025.2|202330|202020|202338.3|202028.3|202221.1|201911.1|28
1734042000000|2024-12-12 22:20:00|202311|202001|202310.9|202000.9|202311|202001|202310.9|202000.9|2
1734042300000|2024-12-12 22:25:00|202340|202030|202327.2|202017.2|202340|202030|202311.9|202001.9|3
1734042600000|2024-12-12 22:30:00|202346.5|202036.5|202344.5|202034.5|202347.1|202037.1|202327.2|202017.2|16
1734042900000|2024-12-12 22:35:00|202362.6|202052.6|202328.7|202018.7|202362.6|202052.6|202328.7|202018.7|5
1734043200000|2024-12-12 22:40:00|202344|202034|202315.4|202005.4|202368.6|202058.6|202197.3|201887.3|33
1734043500000|2024-12-12 22:45:00|202315.3|202005.3|202327.3|202017.3|202347.6|202037.6|202307.1|201997.1|22
1734043800000|2024-12-12 22:50:00|202317.2|202007.2|202311.4|202001.4|202328.9|202018.9|202311.4|202001.4|7
1734044100000|2024-12-12 22:55:00|202311.5|202001.5|202323|202013|202337.7|202027.7|202311.5|202001.5|6
1734044400000|2024-12-12 23:00:00|202320|202010|202332.6|202022.6|202337|202027|202276.5|201966.5|99
1734044700000|2024-12-12 23:05:00|202317.5|202007.5|202289.5|202031|202321.8|202045|202272.7|202003.7|49
1734045000000|2024-12-12 23:10:00|202289|202013.5|202265.4|202057.8|202296.3|202084.1|202236.9|202013.2|86
1734045300000|2024-12-12 23:15:00|202284.5|202042.5|202274.2|202073.1|202297|202076.3|202262.7|202037|31
1734045600000|2024-12-12 23:20:00|202274|202062|202246|202076.5|202291|202124.7|202202|202043.5|37
1734045900000|2024-12-12 23:25:00|202281.5|202076.3|202190.8|202030.7|202286|202124.9|202156|202026|75
1734046200000|2024-12-12 23:30:00|202190.3|202035.1|202154|202064|202208|202067.3|202129.7|201997|117
1734046500000|2024-12-12 23:35:00|202186.2|202035.3|202120.3|202030.3|202187|202055.3|202096|201999.3|59
1734046800000|2024-12-12 23:40:00|202106|202016|202109.4|202019.4|202127.9|202037.9|202096|202006|41
1734047100000|2024-12-12 23:45:00|202109.8|202019.8|202099|202009|202110|202020|202073.5|201983.5|49
1734047400000|2024-12-12 23:50:00|202094.6|202004.6|202105.3|202015.3|202115.2|202025.2|202091.6|202001.6|80
1734047700000|2024-12-12 23:55:00|202100.7|202010.7|202106.1|202016.1|202112.7|202022.7|202093|202003|124
1734048000000|2024-12-13 00:00:00|202106.3|202016.3|202165.9|202075.9|202214.3|202082.9|202103.7|202009|159
1734048300000|2024-12-13 00:05:00|202199.6|202049.2|202154.3|202064.3|202211.7|202073.5|202145.2|202032.5|56
1734048600000|2024-12-13 00:10:00|202152.7|202062.7|202166.4|202011.9|202168.7|202063.5|202129.5|202000.3|41
1734048900000|2024-12-13 00:15:00|202162.1|202007.6|202166.7|202001|202166.7|202058.7|202103|201995|82
1734049200000|2024-12-13 00:20:00|202159.9|202007.6|202180|202028.5|202213.3|202066.6|202113.2|201995|97
1734049500000|2024-12-13 00:25:00|202187|202024|202175.7|202085.7|202240.8|202114.9|202172.7|202024|49
1734049800000|2024-12-13 00:30:00|202175.8|202085.8|202206|202046.5|202212.5|202089.3|202153.8|202041|47
1734050100000|2024-12-13 00:35:00|202200|202047|202176.8|202086.8|202204|202097.8|202166|202046.3|40
1734050400000|2024-12-13 00:40:00|202200.3|202050.3|202224|202028|202225.7|202090.3|202170|202023.5|36
1734050700000|2024-12-13 00:45:00|202214|202029|202241|202077|202241|202112.4|202169|202029|53
1734051000000|2024-12-13 00:50:00|202197.7|202107.7|202176.9|202086.9|202233|202107.7|202169.8|202039.7|55
1734051300000|2024-12-13 00:55:00|202174.8|202084.8|202142|202052|202195.3|202092.6|202134.8|202034.3|66
1734051600000|2024-12-13 01:00:00|202137.9|202047.9|202157.1|202067.1|202159.2|202069.2|202133.5|202043.5|118
1734051900000|2024-12-13 01:05:00|202161.8|202071.8|202154.5|202064.5|202161.8|202071.8|202142.8|202052.8|73
1734052200000|2024-12-13 01:10:00|202153.8|202063.8|202183.5|202093.5|202191.3|202101.3|202147.8|202057.8|69
1734052500000|2024-12-13 01:15:00|202184.3|202094.3|202230|202140|202267.8|202177.8|202184.3|202094.3|111
1734052800000|2024-12-13 01:20:00|202230.1|202140.1|202278.5|202188.5|202306.2|202216.2|202218.3|202128.3|88
1734053100000|2024-12-13 01:25:00|202279.6|202189.6|202304|202214|202323.6|202233.6|202279.5|202189.5|103
1734053400000|2024-12-13 01:30:00|202305|202215|202301.3|202211.3|202326.3|202236.3|202296.7|202206.7|102
1734053700000|2024-12-13 01:35:00|202304|202214|202318.1|202228.1|202322.9|202232.9|202291.5|202201.5|55
1734054000000|2024-12-13 01:40:00|202317.3|202227.3|202280.7|202190.7|202336.9|202246.9|202277.4|202187.4|100
1734054300000|2024-12-13 01:45:00|202282.8|202192.8|202312.9|202222.9|202336.6|202246.6|202255.1|202165.1|103
1734054600000|2024-12-13 01:50:00|202309.9|202219.9|202297.1|202207.1|202356|202228.4|202244.3|202053|133
1734054900000|2024-12-13 01:55:00|202290.5|202200.5|202365.5|202196.1|202390.7|202257|202284.7|202185.3|202
1734055200000|2024-12-13 02:00:00|202364.7|202196.5|202340.3|202188.7|202412.3|202233.2|202306.8|202175.9|215
1734055500000|2024-12-13 02:05:00|202340|202220.5|202278.9|202188.9|202347|202229.7|202256.1|202135|150
1734055800000|2024-12-13 02:10:00|202278.5|202188.5|202293.2|202203.2|202302.6|202212.6|202269.8|202179.8|175
1734056100000|2024-12-13 02:15:00|202293.1|202203.1|202246.6|202156.6|202319.6|202229.6|202235.7|202145.7|209
1734056400000|2024-12-13 02:20:00|202247.2|202157.2|202326.3|202236.3|202335|202245|202234.6|202144.6|315
1734056700000|2024-12-13 02:25:00|202329.4|202239.4|202315.4|202225.4|202341.2|202251.2|202283.9|202193.9|181
1734057000000|2024-12-13 02:30:00|202316.1|202226.1|202292|202202|202335.1|202245.1|202284.7|202194.7|113
1734057300000|2024-12-13 02:35:00|202287.5|202197.5|202263|202173|202287.5|202197.5|202253|202163|97
1734057600000|2024-12-13 02:40:00|202262|202172|202285.5|202195.5|202289.6|202199.6|202244.9|202154.9|119
1734057900000|2024-12-13 02:45:00|202285.9|202195.9|202321.5|202231.5|202326|202236|202263.8|202173.8|128
1734058200000|2024-12-13 02:50:00|202320.4|202230.4|202309.3|202219.3|202329.3|202239.3|202293.4|202203.4|62
1734058500000|2024-12-13 02:55:00|202310.8|202220.8|202313.5|202223.5|202330.5|202240.5|202305.3|202215.3|28
1734058800000|2024-12-13 03:00:00|202311.5|202221.5|202301.8|202211.8|202311.5|202221.5|202275.6|202185.6|128
1734059100000|2024-12-13 03:05:00|202297.9|202207.9|202308.6|202218.6|202315.7|202225.7|202289.8|202199.8|73
1734059400000|2024-12-13 03:10:00|202313|202223|202317.3|202227.3|202321.8|202231.8|202309.5|202219.5|48
1734059700000|2024-12-13 03:15:00|202314|202224|202292.6|202202.6|202314.3|202224.3|202292.6|202202.6|47
1734060000000|2024-12-13 03:20:00|202293.2|202203.2|202309.2|202219.2|202315.6|202225.6|202288.5|202198.5|45
1734060300000|2024-12-13 03:25:00|202308.2|202218.2|202315.7|202225.7|202322.9|202232.9|202306|202216|58
1734060600000|2024-12-13 03:30:00|202317.8|202227.8|202309.7|202219.7|202317.8|202227.8|202293.4|202203.4|51
1734060900000|2024-12-13 03:35:00|202307.7|202217.7|202237|202147|202307.7|202217.7|202235.7|202145.7|80
1734061200000|2024-12-13 03:40:00|202240|202150|202263.3|202173.3|202265.8|202175.8|202239.4|202149.4|238
1734061500000|2024-12-13 03:45:00|202259.2|202169.2|202265.5|202175.5|202267.3|202177.3|202254.5|202164.5|100
1734061800000|2024-12-13 03:50:00|202259.3|202169.3|202267|202177|202272.9|202182.9|202258|202168|65
1734062100000|2024-12-13 03:55:00|202268.3|202178.3|202269.4|202179.4|202277.1|202187.1|202258.6|202168.6|63
1734062400000|2024-12-13 04:00:00|202266.7|202176.7|202293.8|202203.8|202296.9|202206.9|202263.1|202173.1|62
1734062700000|2024-12-13 04:05:00|202290.1|202200.1|202273.8|202183.8|202308.5|202218.5|202266.7|202176.7|97
1734063000000|2024-12-13 04:10:00|202270.2|202180.2|202300.6|202210.6|202300.6|202210.6|202270.2|202180.2|81
1734063300000|2024-12-13 04:15:00|202300.8|202210.8|202333|202243|202350.7|202260.7|202300.8|202210.8|62
1734063600000|2024-12-13 04:20:00|202328.5|202238.5|202278.1|202188.1|202335.6|202245.6|202267.4|202177.4|82
1734063900000|2024-12-13 04:25:00|202281.3|202191.3|202294.4|202204.4|202294.4|202204.4|202268|202178|63
1734064200000|2024-12-13 04:30:00|202291.1|202201.1|202277.2|202187.2|202294.4|202204.4|202265.5|202175.5|75
1734064500000|2024-12-13 04:35:00|202276.1|202186.1|202246.6|202156.6|202280.1|202190.1|202245.8|202155.8|83
1734064800000|2024-12-13 04:40:00|202249.8|202159.8|202253.2|202163.2|202262.8|202172.8|202248|202158|77
1734065100000|2024-12-13 04:45:00|202251|202161|202223.5|202133.5|202258.3|202168.3|202217.7|202127.7|77
1734065400000|2024-12-13 04:50:00|202224|202134|202229|202139|202235.7|202145.7|202216.3|202126.3|75
1734065700000|2024-12-13 04:55:00|202230.3|202140.3|202220.3|202130.3|202233.6|202143.6|202219.5|202129.5|51
1734066000000|2024-12-13 05:00:00|202220.5|202130.5|202182.8|202092.8|202231.6|202141.6|202180.8|202090.8|141
1734066300000|2024-12-13 05:05:00|202182.6|202092.6|202220.3|202130.3|202226|202136|202182.3|202092.3|84
1734066600000|2024-12-13 05:10:00|202220|202130|202220.3|202130.3|202276.1|202186.1|202219.1|202129.1|92
1734066900000|2024-12-13 05:15:00|202221.3|202131.3|202226.8|202136.8|202251|202161|202198.1|202108.1|99
1734067200000|2024-12-13 05:20:00|202225.6|202135.6|202209.8|202119.8|202229.5|202139.5|202202.4|202112.4|83
1734067500000|2024-12-13 05:25:00|202210.2|202120.2|202203.8|202113.8|202222|202132|202174.5|202084.5|81
1734067800000|2024-12-13 05:30:00|202204.5|202114.5|202193.5|202103.5|202226.8|202136.8|202183.6|202093.6|90
1734068100000|2024-12-13 05:35:00|202194|202104|202195.1|202105.1|202200.5|202110.5|202191|202101|45
1734068400000|2024-12-13 05:40:00|202197.5|202107.5|202205.2|202115.2|202209.9|202119.9|202189.5|202099.5|36
1734068700000|2024-12-13 05:45:00|202204.5|202114.5|202212.5|202122.5|202217.5|202127.5|202195.8|202105.8|82
1734069000000|2024-12-13 05:50:00|202213.4|202123.4|202199.9|202109.9|202224|202134|202194.2|202104.2|64
1734069300000|2024-12-13 05:55:00|202196|202106|202185.3|202095.3|202199.3|202109.3|202173.3|202083.3|92
1734069600000|2024-12-13 06:00:00|202188|202098|202166.4|202076.4|202205.1|202115.1|202158.1|202068.1|354
1734069900000|2024-12-13 06:05:00|202165|202075|202184.1|202094.1|202217.5|202127.5|202161.5|202071.5|429
1734070200000|2024-12-13 06:10:00|202185.4|202095.4|202225.3|202135.3|202241.4|202151.4|202183.3|202093.3|522
1734070500000|2024-12-13 06:15:00|202225.8|202135.8|202249.1|202159.1|202253.5|202163.5|202221.6|202131.6|411
1734070800000|2024-12-13 06:20:00|202248.7|202158.7|202247.8|202157.8|202253.9|202163.9|202228.4|202138.4|381
1734071100000|2024-12-13 06:25:00|202249.8|202159.8|202214.7|202124.7|202288.4|202198.4|202209.4|202119.4|235
1734071400000|2024-12-13 06:30:00|202217.1|202127.1|202260.9|202170.9|202294|202204|202211.7|202121.7|257
1734071700000|2024-12-13 06:35:00|202257.8|202167.8|202238.1|202148.1|202275|202185|202227.9|202137.9|485
1734072000000|2024-12-13 06:40:00|202237.9|202147.9|202242|202152|202250.7|202160.7|202233.6|202143.6|329
1734072300000|2024-12-13 06:45:00|202246|202156|202209.5|202119.5|202246.2|202156.2|202187.4|202097.4|615
1734072600000|2024-12-13 06:50:00|202212.2|202122.2|202181.6|202091.6|202217.8|202127.8|202174.2|202084.2|316
1734072900000|2024-12-13 06:55:00|202183.6|202093.6|202163.6|202073.6|202183.6|202093.6|202161.8|202071.8|763
1734073200000|2024-12-13 07:00:00|202166.8|202076.8|202149.6|202059.6|202235.7|202145.7|202140.5|202050.5|710
1734073500000|2024-12-13 07:05:00|202152.9|202062.9|202172.7|202082.7|202243.8|202153.8|202147|202057|562
1734073800000|2024-12-13 07:10:00|202174.7|202084.7|202093.4|202003.4|202214.7|202124.7|202090.2|202000.2|604
1734074100000|2024-12-13 07:15:00|202099.6|202009.6|202098.8|202008.8|202158|202068|202081.2|201991.2|606
1734074400000|2024-12-13 07:20:00|202099|202009|202083.6|201993.6|202136.8|202046.8|202076.9|201986.9|529
1734074700000|2024-12-13 07:25:00|202083.8|201993.8|202075.9|201985.9|202142.3|202052.3|202068.4|201978.4|418
1734075000000|2024-12-13 07:30:00|202076.3|201986.3|202079.1|201989.1|202095.1|202008|202033.7|201973.3|337
1734075300000|2024-12-13 07:35:00|202075.1|201985.1|202079.1|201989.1|202102|202012|202061.9|201971.9|254
1734075600000|2024-12-13 07:40:00|202074.3|201984.3|202077|201987|202081.3|201991.3|202067.6|201977.6|336
1734075900000|2024-12-13 07:45:00|202076.8|201986.8|202109.1|202019.1|202150.7|202060.7|202071.4|201981.4|548
1734076200000|2024-12-13 07:50:00|202109.5|202019.5|202078.4|201988.4|202113.2|202023.2|202070.4|201980.4|397
1734076500000|2024-12-13 07:55:00|202074.8|201984.8|202088.9|201998.9|202109.4|202019.4|202071|201981|391
1734076800000|2024-12-13 08:00:00|202091.6|202001.6|202089.1|201999.1|202133.7|202043.7|202078.2|201988.2|711
1734077100000|2024-12-13 08:05:00|202085.9|201995.9|201959.5|201869.5|202115.3|202025.3|201959.2|201869.2|422
1734077400000|2024-12-13 08:10:00|201959.6|201869.6|201870.3|201780.3|201961.4|201871.4|201869.9|201779.9|464
1734077700000|2024-12-13 08:15:00|201870.7|201780.7|201873.3|201783.3|201911.5|201821.5|201853.7|201763.7|393
1734078000000|2024-12-13 08:20:00|201873.5|201783.5|201939.8|201849.8|201959.9|201869.9|201866|201776|422
1734078300000|2024-12-13 08:25:00|201938.4|201848.4|201900.7|201810.7|202001|201911|201899.6|201809.6|445
1734078600000|2024-12-13 08:30:00|201900.2|201810.2|201984.9|201894.9|202000.9|201910.9|201868.7|201778.7|449
1734078900000|2024-12-13 08:35:00|201979.3|201889.3|201992.1|201902.1|202040.1|201950.1|201973.3|201883.3|535
1734079200000|2024-12-13 08:40:00|201991.9|201901.9|202068.6|201978.6|202104.2|202014.2|201980.7|201890.7|522
1734079500000|2024-12-13 08:45:00|202074.8|201984.8|202125.8|202035.8|202178.1|202088.1|202062.8|201972.8|563
1734079800000|2024-12-13 08:50:00|202119.9|202029.9|202115.8|202025.8|202159.1|202069.1|202085.4|201995.4|523
1734080100000|2024-12-13 08:55:00|202117.7|202027.7|202114.9|202024.9|202156.8|202066.8|202103.6|202013.6|406
1734080400000|2024-12-13 09:00:00|202115.2|202025.2|202156.2|202066.2|202196.4|202106.4|202086.5|201996.5|668
1734080700000|2024-12-13 09:05:00|202156.4|202066.4|202146.8|202056.8|202188.1|202098.1|202126.4|202036.4|400
1734081000000|2024-12-13 09:10:00|202146.1|202056.1|202275.4|202225.4|202308|202244.8|202122.6|202032.6|372
1734081300000|2024-12-13 09:15:00|202271.6|202221.6|202277.4|202187.4|202312.1|202262.1|202251.7|202181.3|231
1734081600000|2024-12-13 09:20:00|202275.6|202185.6|202190|202100|202310.8|202220.8|202190|202100|307
1734081900000|2024-12-13 09:25:00|202190.7|202100.7|202305|202215|202313.6|202223.6|202157.6|202067.6|417
1734082200000|2024-12-13 09:30:00|202306.8|202216.8|202458.3|202368.3|202460.8|202370.8|202283.5|202210.5|369
1734082500000|2024-12-13 09:35:00|202460.7|202370.7|202536.9|202446.9|202553.9|202463.9|202460.7|202370.7|330
1734082800000|2024-12-13 09:40:00|202537.1|202447.1|202534.5|202444.5|202634.6|202544.6|202496.2|202406.2|379
1734083100000|2024-12-13 09:45:00|202535.2|202445.2|202573.6|202483.6|202612.2|202550|202530.9|202440.9|429
1734083400000|2024-12-13 09:50:00|202576.6|202486.6|202563.6|202473.6|202613|202523|202525.5|202435.5|466
1734083700000|2024-12-13 09:55:00|202564|202474|202517.8|202427.8|202573.4|202483.4|202404.6|202314.6|568
1734084000000|2024-12-13 10:00:00|202507.5|202417.5|202465.6|202375.6|202574.1|202484.1|202454.4|202364.4|474
1734084300000|2024-12-13 10:05:00|202465.4|202375.4|202460|202370|202500|202410|202447.6|202357.6|486
1734084600000|2024-12-13 10:10:00|202461.4|202371.4|202494.6|202404.6|202495.1|202405.1|202440.4|202350.4|532
1734084900000|2024-12-13 10:15:00|202494.3|202404.3|202490.8|202400.8|202522|202432|202464.9|202374.9|422
1734085200000|2024-12-13 10:20:00|202492.2|202402.2|202462.4|202372.4|202540.5|202450.5|202411.1|202321.1|423
1734085500000|2024-12-13 10:25:00|202462.7|202372.7|202415|202325|202496.4|202406.4|202407.9|202317.9|515
1734085800000|2024-12-13 10:30:00|202412.1|202322.1|202381.7|202291.7|202454.1|202364.1|202370.8|202280.8|363
1734086100000|2024-12-13 10:35:00|202381.5|202291.5|202382.7|202292.7|202392.8|202302.8|202362.9|202272.9|284
1734086400000|2024-12-13 10:40:00|202382.5|202292.5|202290.8|202200.8|202391|202301|202285.3|202195.3|463
1734086700000|2024-12-13 10:45:00|202291.7|202201.7|202297.3|202207.3|202304|202214|202274.2|202184.2|431
1734087000000|2024-12-13 10:50:00|202300|202210|202285.3|202195.3|202300|202210|202247.1|202157.1|512
1734087300000|2024-12-13 10:55:00|202286.4|202196.4|202325.5|202235.5|202372.2|202282.2|202275.6|202185.6|523
1734087600000|2024-12-13 11:00:00|202328.6|202238.6|202199.3|202109.3|202339.2|202249.2|202186.2|202096.2|499
1734087900000|2024-12-13 11:05:00|202199.4|202109.4|202200.1|202110.1|202213.1|202123.1|202180.3|202090.3|376
1734088200000|2024-12-13 11:10:00|202202.3|202112.3|202139.4|202049.4|202207|202117|202126.1|202036.1|464
1734088500000|2024-12-13 11:15:00|202141.1|202051.1|202086.9|201996.9|202160|202070|202078.2|201988.2|483
1734088800000|2024-12-13 11:20:00|202086.8|201996.8|202124.3|202034.3|202155.6|202065.6|202079.6|201989.6|436
1734089100000|2024-12-13 11:25:00|202121|202031|202171|202081|202178.1|202088.1|202106.8|202016.8|395
1734089400000|2024-12-13 11:30:00|202172.2|202082.2|202091.8|202001.8|202178.3|202088.3|202080.7|201990.7|384
1734089700000|2024-12-13 11:35:00|202085.2|201995.2|202133.4|202043.4|202146.7|202056.7|202085.2|201995.2|399
1734090000000|2024-12-13 11:40:00|202136.3|202046.3|202146|202056|202185.1|202095.1|202108.1|202018.1|381
1734090300000|2024-12-13 11:45:00|202146.1|202056.1|202160.8|202070.8|202167.6|202077.6|202119.4|202029.4|368
1734090600000|2024-12-13 11:50:00|202162.7|202072.7|202216.2|202126.2|202286.7|202196.7|202129.3|202039.3|437
1734090900000|2024-12-13 11:55:00|202216.4|202126.4|202115.4|202025.4|202219|202129|202113.6|202023.6|644
1734091200000|2024-12-13 12:00:00|202118.8|202028.8|202046.8|201956.8|202123.5|202033.5|201974.7|201884.7|737
1734091500000|2024-12-13 12:05:00|202048.3|201958.3|201878.4|201788.4|202049.6|201959.6|201844.9|201760.6|734
1734091800000|2024-12-13 12:10:00|201878.7|201788.7|201802.4|201712.4|201922.6|201832.6|201794.2|201704.2|598
1734092100000|2024-12-13 12:15:00|201804.1|201714.1|202057.3|201967.3|202066.4|201976.4|201738|201688|484
1734092400000|2024-12-13 12:20:00|202058.5|201968.5|202094.3|202004.3|202104.4|202014.4|201974.2|201884.2|523
1734092700000|2024-12-13 12:25:00|202088.4|201998.4|202094.2|202004.2|202231.5|202145.1|202088.4|201998.4|490
1734093000000|2024-12-13 12:30:00|202095.6|202005.6|202024.4|201934.4|202095.6|202005.6|202012.8|201922.8|400
1734093300000|2024-12-13 12:35:00|202024.5|201934.5|202003.5|201953.5|202031.4|201956.8|202003.5|201921.7|431
1734093600000|2024-12-13 12:40:00|202006.6|201956.6|201945.5|201855.5|202008.2|201958.2|201912.5|201840.6|570
1734093900000|2024-12-13 12:45:00|201945.7|201855.7|201870.5|201780.5|201949.8|201859.8|201808.4|201718.4|505
1734094200000|2024-12-13 12:50:00|201869.6|201779.6|201893|201843|201969.5|201906.8|201822|201738|509
1734094500000|2024-12-13 12:55:00|201895|201845|201971.2|201921.2|201998.3|201948.3|201884|201834|363
1734094800000|2024-12-13 13:00:00|201972.4|201922.4|201946.3|201856.3|202056.2|202006.2|201929.1|201839.1|502
1734095100000|2024-12-13 13:05:00|201946.7|201856.7|202020|201930|202066.4|201976.4|201933.1|201843.1|564
1734095400000|2024-12-13 13:10:00|202021.2|201931.2|201880.8|201830.8|202029.5|201939.5|201871|201821|404
1734095700000|2024-12-13 13:15:00|201879.4|201829.4|202024|201934|202033.3|201952.6|201866.2|201806.6|510
1734096000000|2024-12-13 13:20:00|202012.6|201922.6|202053.1|202003.1|202120.3|202030.3|202002.3|201922.6|410
1734096300000|2024-12-13 13:25:00|202057.5|202007.5|201982.8|201892.8|202104|202041.1|201947.4|201882.6|691
1734096600000|2024-12-13 13:30:00|201983|201893|201859.8|201769.8|202054.4|201964.4|201813.8|201754.7|484
1734096900000|2024-12-13 13:35:00|201859.7|201769.7|201748.8|201698.8|201887.2|201797.2|201742.7|201692.7|548
1734097200000|2024-12-13 13:40:00|201747.4|201697.4|201605.8|201555.8|201755.9|201705.9|201603.6|201553.6|591
1734097500000|2024-12-13 13:45:00|201606|201556|201588|201538|201641.6|201577.5|201481.6|201410.1|469
1734097800000|2024-12-13 13:50:00|201586.9|201536.9|201946.1|201896.1|201954.4|201904.4|201570.8|201520.8|627
1734098100000|2024-12-13 13:55:00|201946|201896|202009.2|201959.2|202017.5|201967.5|201945|201895|394
1734098400000|2024-12-13 14:00:00|202007|201957|202199.7|202149.7|202199.7|202149.7|202005.3|201955.3|628
1734098700000|2024-12-13 14:05:00|202199.8|202149.8|202404.6|202354.6|202415.9|202365.9|202197.8|202147.8|394
1734099000000|2024-12-13 14:10:00|202406.6|202356.6|202542.9|202452.9|202702|202625.8|202406.6|202356.6|456
1734099300000|2024-12-13 14:15:00|202541.9|202451.9|202449.7|202359.7|202566.4|202485.8|202438.5|202357|512
1734099600000|2024-12-13 14:20:00|202450.4|202360.4|202311.7|202221.7|202505.6|202415.6|202247.1|202181.2|651
1734099900000|2024-12-13 14:25:00|202310.9|202220.9|202268.3|202178.3|202317|202227|202194.2|202104.2|655
1734100200000|2024-12-13 14:30:00|202269.9|202179.9|202201|202111|202281.3|202191.3|202146|202056|616
1734100500000|2024-12-13 14:35:00|202195.6|202105.6|202232.1|202142.1|202299.6|202249.6|202134|202060.8|658
1734100800000|2024-12-13 14:40:00|202233.5|202143.5|201977.4|201887.4|202269|202203.6|201944.7|201876.9|571
1734101100000|2024-12-13 14:45:00|201973.7|201883.7|201865.6|201775.6|201976.8|201926.8|201775.3|201725.3|551
1734101400000|2024-12-13 14:50:00|201865.4|201775.4|202012.3|201922.3|202016.7|201949.7|201802.9|201743.7|549
1734101700000|2024-12-13 14:55:00|202012.1|201922.1|201939.9|201889.9|202050.9|201980.7|201934.3|201884.3|596
1734102000000|2024-12-13 15:00:00|201935|201885|201927.8|201837.8|201972.2|201901.1|201813.9|201723.9|696
1734102300000|2024-12-13 15:05:00|201927.7|201837.7|201776.7|201726.7|201951.7|201871|201742.6|201679.5|700
1734102600000|2024-12-13 15:10:00|201776.8|201726.8|201679|201629|201789.6|201739.6|201556.7|201506.7|615
1734102900000|2024-12-13 15:15:00|201677.6|201627.6|201394.1|201304.1|201700.7|201633.4|201364.4|201291|544
1734103200000|2024-12-13 15:20:00|201392.4|201302.4|201229.6|201139.6|201394.3|201325|201167|201093.5|701
1734103500000|2024-12-13 15:25:00|201229.4|201139.4|201400.1|201350.1|201451.1|201376.9|201190.9|201113.6|750
1734103800000|2024-12-13 15:30:00|201400.8|201350.8|201274.8|201224.8|201423.7|201353.3|201189.4|201138.1|670
1734104100000|2024-12-13 15:35:00|201275.6|201225.6|201400|201350|201438|201388|201141|201084.8|563
1734104400000|2024-12-13 15:40:00|201399.5|201349.5|201376.4|201326.4|201409.4|201354.2|201316.4|201226.4|714
1734104700000|2024-12-13 15:45:00|201375.9|201325.9|201416.6|201326.6|201459.7|201404.8|201346.6|201275.6|641
1734105000000|2024-12-13 15:50:00|201419.5|201329.5|201463.4|201413.4|201510.7|201447.2|201398|201329.5|669
1734105300000|2024-12-13 15:55:00|201488.2|201438.2|201566.7|201516.7|201599.5|201545.8|201451|201401|579
1734105600000|2024-12-13 16:00:00|201567.2|201517.2|201466.4|201376.4|201608.1|201521.4|201376.1|201286.1|571
1734105900000|2024-12-13 16:05:00|201465.9|201375.9|201463.3|201373.3|201572.6|201482.6|201431.6|201341.6|677
1734106200000|2024-12-13 16:10:00|201465.1|201375.1|201311.6|201261.6|201465.1|201381.5|201288.2|201198.2|608
1734106500000|2024-12-13 16:15:00|201308.6|201258.6|201392.2|201302.2|201405.5|201339.4|201262.3|201212.3|636
1734106800000|2024-12-13 16:20:00|201389.9|201299.9|201475.9|201385.9|201515.5|201452.3|201389.9|201299.9|608
1734107100000|2024-12-13 16:25:00|201477.3|201387.3|201501.5|201451.5|201577.1|201510.7|201453.1|201377.3|377
1734107400000|2024-12-13 16:30:00|201499.5|201449.5|201566.2|201516.2|201602.3|201552.3|201448.5|201398.5|494
1734107700000|2024-12-13 16:35:00|201565.1|201515.1|201614.2|201564.2|201653.4|201603.4|201562.9|201512.9|331
1734108000000|2024-12-13 16:40:00|201610.1|201560.1|201582.7|201492.7|201652|201580.1|201576.1|201486.1|431
1734108300000|2024-12-13 16:45:00|201580.7|201490.7|201464.4|201374.4|201590.3|201509.7|201460.3|201370.3|416
1734108600000|2024-12-13 16:50:00|201460.6|201370.6|201408.1|201318.1|201460.6|201370.6|201325.3|201235.3|532
1734108900000|2024-12-13 16:55:00|201408.3|201318.3|201484.7|201394.7|201535.9|201466.2|201354.3|201304.3|553
1734109200000|2024-12-13 17:00:00|201484.5|201394.5|201365.4|201275.4|201499.4|201409.4|201330|201240|404
1734109500000|2024-12-13 17:05:00|201361.8|201271.8|201403.4|201353.4|201455.8|201405.8|201337.1|201269.9|371
1734109800000|2024-12-13 17:10:00|201402.2|201352.2|201392.7|201302.7|201433.6|201380.8|201352.9|201281.6|335
1734110100000|2024-12-13 17:15:00|201394.6|201304.6|201201.4|201151.4|201412.7|201322.7|201191.7|201118.1|464
1734110400000|2024-12-13 17:20:00|201198.1|201148.1|201177.5|201127.5|201239.4|201189.4|201159|201109|341
1734110700000|2024-12-13 17:25:00|201176.1|201126.1|201291.5|201241.5|201320.6|201241.5|201173.3|201116.9|289
1734111000000|2024-12-13 17:30:00|201285.9|201235.9|201319.2|201229.2|201354.3|201304.3|201235.2|201185.2|459
1734111300000|2024-12-13 17:35:00|201318.5|201228.5|201293.7|201203.7|201390.8|201310.5|201286.1|201196.1|444
1734111600000|2024-12-13 17:40:00|201296.8|201206.8|201187.6|201137.6|201375|201313.6|201150.1|201100.1|520
1734111900000|2024-12-13 17:45:00|201187.5|201137.5|201189.1|201139.1|201286|201212.9|201175.3|201125.3|472
1734112200000|2024-12-13 17:50:00|201188.6|201138.6|201387.3|201337.3|201404.2|201354.2|201186.1|201136.1|553
1734112500000|2024-12-13 17:55:00|201387.2|201337.2|201354.1|201264.1|201448.4|201398.4|201310.1|201220.1|678
1734112800000|2024-12-13 18:00:00|201353.3|201263.3|201307.4|201257.4|201362|201272.6|201277|201206.6|603
1734113100000|2024-12-13 18:05:00|201302.6|201252.6|201356.8|201266.8|201398.9|201345.8|201300.9|201250.9|577
1734113400000|2024-12-13 18:10:00|201357.1|201267.1|201311.6|201221.6|201364|201289.8|201285.2|201205.7|421
1734113700000|2024-12-13 18:15:00|201312.2|201222.2|201304.6|201214.6|201317.5|201246|201269.8|201198.7|473
1734114000000|2024-12-13 18:20:00|201304.4|201214.4|201330.4|201280.4|201363.3|201292.8|201279.4|201212.4|376
1734114300000|2024-12-13 18:25:00|201330.8|201280.8|201294.2|201244.2|201336.7|201286.7|201262.9|201212.9|421
1734114600000|2024-12-13 18:30:00|201292.5|201242.5|201241.6|201151.6|201311.2|201244.7|201238.1|201148.1|176
1734114900000|2024-12-13 18:35:00|201241.3|201151.3|201221.6|201131.6|201241.3|201164|201171.2|201101.3|448
1734115200000|2024-12-13 18:40:00|201223.9|201133.9|201226.2|201136.2|201262.8|201172.8|201202.8|201112.8|168
1734115500000|2024-12-13 18:45:00|201224.7|201134.7|201200.4|201110.4|201231.4|201163.3|201173.7|201099.8|174
1734115800000|2024-12-13 18:50:00|201198.4|201108.4|201192.7|201102.7|201201.2|201124.6|201156.3|201073.5|160
1734116100000|2024-12-13 18:55:00|201193.8|201103.8|201187.5|201097.5|201224.4|201134.4|201162.8|201080.4|165
1734116400000|2024-12-13 19:00:00|201185.9|201095.9|201172.1|201122.1|201235.4|201172.9|201159.1|201095.9|286
1734116700000|2024-12-13 19:05:00|201175.7|201125.7|201212.4|201162.4|201282|201232|201164.7|201098.3|342
1734117000000|2024-12-13 19:10:00|201212.6|201162.6|201202.3|201152.3|201218.9|201168.9|201174.8|201124.8|383
1734117300000|2024-12-13 19:15:00|201200.9|201150.9|201203.9|201153.9|201211.6|201161.6|201197.5|201147.5|251
1734117600000|2024-12-13 19:20:00|201204.9|201154.9|201274|201184|201309.3|201219.3|201183.2|201121.5|243
1734117900000|2024-12-13 19:25:00|201273.7|201183.7|201256.1|201206.1|201307.6|201228|201251.6|201183.7|327
1734118200000|2024-12-13 19:30:00|201258.8|201208.8|201305.1|201215.1|201310.9|201240.8|201247.6|201184.6|213
1734118500000|2024-12-13 19:35:00|201305.6|201215.6|201335.4|201285.4|201341.7|201291.7|201247|201197|278
1734118800000|2024-12-13 19:40:00|201336.3|201286.3|201312.1|201222.1|201361.5|201302.6|201291.8|201201.8|275
1734119100000|2024-12-13 19:45:00|201312|201222|201300.1|201210.1|201315.1|201225.1|201291.8|201201.8|230
1734119400000|2024-12-13 19:50:00|201296.5|201206.5|201340.1|201290.1|201340.5|201290.5|201245.4|201155.4|217
1734119700000|2024-12-13 19:55:00|201339.9|201289.9|201293.3|201243.3|201345.5|201295.5|201293.3|201243.3|333
1734120000000|2024-12-13 20:00:00|201300.9|201250.9|201339.5|201289.5|201399.9|201349.9|201297.2|201247.2|424
1734120300000|2024-12-13 20:05:00|201340.6|201290.6|201394.5|201344.5|201414.6|201344.5|201329.1|201279.1|379
1734120600000|2024-12-13 20:10:00|201395.1|201345.1|201371.6|201321.6|201395.3|201345.3|201348.6|201298.6|223
1734120900000|2024-12-13 20:15:00|201370.7|201320.7|201461.1|201411.1|201461.1|201411.1|201369.9|201319.9|441
1734121200000|2024-12-13 20:20:00|201460.9|201410.9|201431.6|201381.6|201476.1|201411.2|201418.3|201363.3|386
1734121500000|2024-12-13 20:25:00|201430.7|201380.7|201420.7|201370.7|201457.9|201407.9|201411.7|201361.7|429
1734121800000|2024-12-13 20:30:00|201420.8|201370.8|201389.6|201339.6|201422.9|201372.9|201386.6|201336.6|186
1734122100000|2024-12-13 20:35:00|201391.1|201341.1|201391.8|201341.8|201416.3|201366.3|201388.4|201338.4|213
1734122400000|2024-12-13 20:40:00|201391.5|201341.5|201454.4|201404.4|201459.8|201409.8|201385.4|201322.8|106
1734122700000|2024-12-13 20:45:00|201456.2|201406.2|201492.9|201442.9|201503.5|201453.5|201445.2|201395.2|408
1734123000000|2024-12-13 20:50:00|201494.6|201444.6|201561.5|201511.5|201575.9|201525.9|201476.7|201426.7|407
1734123300000|2024-12-13 20:55:00|201539.8|201489.8|201506.3|201456.3|201544.8|201494.8|201481.7|201431.7|405
1734123600000|2024-12-13 21:00:00|201503.8|201453.8|201513.5|201463.5|201518.8|201468.8|201489.9|201439.9|584
1734123900000|2024-12-13 21:05:00|201514.7|201464.7|201542.5|201452.5|201549.3|201482|201506.9|201443.7|289
1734124200000|2024-12-13 21:10:00|201544.3|201454.3|201528.4|201438.4|201549.2|201460.6|201488.7|201421.6|176
1734124500000|2024-12-13 21:15:00|201526.3|201436.3|201528.7|201478.7|201560|201487.9|201515.8|201425.8|334
1734124800000|2024-12-13 21:20:00|201524.9|201474.9|201515.7|201425.7|201550.6|201479.2|201507.7|201417.7|333
1734125100000|2024-12-13 21:25:00|201511.8|201421.8|201500.9|201450.9|201538.7|201465.1|201500.9|201421.8|412
1734125400000|2024-12-13 21:30:00|201505.2|201455.2|201551.4|201461.4|201599.9|201509.9|201503.5|201429.8|310
1734125700000|2024-12-13 21:35:00|201549.4|201459.4|201502.1|201412.1|201553.4|201472.1|201477.9|201407.8|382
1734126000000|2024-12-13 21:40:00|201507|201417|201427.7|201337.7|201563|201417|201416.7|201279|207
1734126300000|2024-12-13 21:45:00|201429.5|201339.5|201433|201343|201482|201356.7|201401|201279|112
1734126600000|2024-12-13 21:50:00|201424|201334|201453.2|201237.8|201494.9|201391|201370.3|201162.6|160
1734126900000|2024-12-13 21:55:00|201454.1|201238.7|201302.5|201212.5|201483.6|201283.4|201291.8|201069.5|70
1734296400000|2024-12-15 21:00:00|201557.5|201202.5|201557.5|201202.5|201557.5|201202.5|201557.5|201202.5|1
1734299400000|2024-12-15 21:50:00|201549.9|201194.9|201549.9|201194.9|201549.9|201194.9|201549.9|201194.9|1
1734299700000|2024-12-15 21:55:00|201557.5|201202.5|201554.7|201199.7|201557.5|201202.5|201554.7|201199.7|2
1734300000000|2024-12-15 22:00:00|201552.5|201197.5|201557.5|201202.5|201557.5|201202.5|201552.5|201197.5|2
1734300300000|2024-12-15 22:05:00|201556.1|201201.1|201533.9|201223.9|201557|201225|201533.9|201200.5|13
1734300600000|2024-12-15 22:10:00|201533.3|201223.3|201535|201225|201535|201225|201533.3|201223.3|13
1734300900000|2024-12-15 22:15:00|201534.8|201224.8|201533.9|201223.9|201535|201225|201533.9|201223.9|9
1734301200000|2024-12-15 22:20:00|201535|201225|201535|201225|201535|201225|201533.9|201223.9|11
1734301500000|2024-12-15 22:25:00|201533.9|201223.9|201534.8|201224.8|201535|201225|201533.9|201223.9|11
1734301800000|2024-12-15 22:30:00|201535|201225|201535|201225|201535|201225|201534.8|201224.8|11
1734302100000|2024-12-15 22:35:00|201534.8|201224.8|201534.8|201224.8|201535|201225|201534.8|201224.8|11
1734302400000|2024-12-15 22:40:00|201535|201225|201534.8|201224.8|201535|201225|201534.8|201224.8|10
1734302700000|2024-12-15 22:45:00|201535|201225|201535|201225|201535|201225|201534.8|201224.8|11
1734303000000|2024-12-15 22:50:00|201534.8|201224.8|201533.9|201223.9|201535|201225|201532|201222|11
1734303300000|2024-12-15 22:55:00|201535|201225|201535|201225|201535|201225|201533.9|201223.9|11
1734303600000|2024-12-15 23:00:00|201530|201220|201506|201224|201560.4|201250.4|201455|201145|90
1734303900000|2024-12-15 23:05:00|201511.8|201201.8|201447.5|201137.5|201511.8|201217|201437.5|201127.5|50
1734304200000|2024-12-15 23:10:00|201441|201131|201358.5|201048.5|201443.3|201133.3|201358.5|201048.5|60
1734304500000|2024-12-15 23:15:00|201362.5|201052.5|201358.9|201048.9|201366.1|201066.5|201350|201048.9|39
1734304800000|2024-12-15 23:20:00|201357.6|201047.6|201357.8|201047.8|201363.9|201110|201310|201042|55
1734305100000|2024-12-15 23:25:00|201352|201051|201339.5|201077|201368|201095.8|201329.7|201046.3|78
1734305400000|2024-12-15 23:30:00|201332|201076.5|201313|201057.5|201354.3|201088.5|201284|201040|56
1734305700000|2024-12-15 23:35:00|201284|201074|201330.5|201022.3|201331.8|201082|201284|201022.3|94
1734306000000|2024-12-15 23:40:00|201328.5|201023|201325.2|201051.5|201329.9|201070|201302.2|201023|77
1734306300000|2024-12-15 23:45:00|201326|201051.9|201287.3|201031.9|201327.2|201075|201252|201025.8|145
1734306600000|2024-12-15 23:50:00|201287.1|201032.2|201272.3|201036|201299.2|201064.3|201253|201003|116
1734306900000|2024-12-15 23:55:00|201272.7|201054.2|201262|201050.9|201278.3|201059.6|201252.4|201034|55
1734307200000|2024-12-16 00:00:00|201264.2|201051.7|201209.8|201043.4|201264.2|201051.7|201199|201021|95
1734307500000|2024-12-16 00:05:00|201204.4|201038|201171.4|201081.4|201206.5|201083.6|201147.3|201024|60
1734307800000|2024-12-16 00:10:00|201170.3|201080.3|201170.9|201080.9|201208.5|201082.8|201156.5|201024|50
1734308100000|2024-12-16 00:15:00|201165.5|201075.5|201170.1|201080.1|201175.5|201085.5|201149.5|201059.5|47
1734308400000|2024-12-16 00:20:00|201169.3|201079.3|201146|201056|201170.1|201080.1|201141.1|201051.1|55
1734308700000|2024-12-16 00:25:00|201140.1|201050.1|201208.6|201118.6|201218|201128|201140.1|201050.1|122
1734309000000|2024-12-16 00:30:00|201206.9|201116.9|201212.6|201122.6|201216.5|201126.5|201189|201099|55
1734309300000|2024-12-16 00:35:00|201207.4|201117.4|201203.9|201113.9|201230|201127|201192.4|201072|74
1734309600000|2024-12-16 00:40:00|201197.6|201107.6|201209.8|201119.8|201217.8|201127.8|201197.1|201107.1|55
1734309900000|2024-12-16 00:45:00|201198.5|201108.5|201197.9|201107.9|201214.7|201124.7|201195.5|201105.5|113
1734310200000|2024-12-16 00:50:00|201199.8|201109.8|201178.5|201088.5|201200|201110|201176.7|201086.7|106
1734310500000|2024-12-16 00:55:00|201178.3|201088.3|201158.2|201068.2|201186.9|201096.9|201152.4|201062.4|206
1734310800000|2024-12-16 01:00:00|201147.2|201057.2|201150|201060|201184|201094|201118.1|201028.1|199
1734311100000|2024-12-16 01:05:00|201146.5|201056.5|201135.9|201045.9|201154.9|201064.9|201122.4|201032.4|232
1734311400000|2024-12-16 01:10:00|201138.7|201048.7|201141.4|201051.4|201145.9|201055.9|201119.8|201029.8|81
1734311700000|2024-12-16 01:15:00|201136.6|201046.6|201144.8|201054.8|201146.7|201056.7|201131.8|201041.8|62
1734312000000|2024-12-16 01:20:00|201138.9|201048.9|201139.9|201049.9|201145.9|201055.9|201123|201033|130
1734312300000|2024-12-16 01:25:00|201138.8|201048.8|201139.4|201049.4|201140|201050|201122.2|201032.2|124
1734312600000|2024-12-16 01:30:00|201134.9|201044.9|201135.5|201045.5|201142.2|201052.2|201128.7|201038.7|196
1734312900000|2024-12-16 01:35:00|201137|201047|201224.1|201134.1|201226.3|201136.3|201135.5|201045.5|112
1734313200000|2024-12-16 01:40:00|201226.5|201136.5|201204.6|201114.6|201230.4|201140.4|201181.5|201091.5|244
1734313500000|2024-12-16 01:45:00|201207.8|201117.8|201242.7|201152.7|201260.4|201170.4|201207.3|201117.3|143
1734313800000|2024-12-16 01:50:00|201245.9|201155.9|201233.4|201143.4|201253.3|201163.3|201211.2|201121.2|124
1734314100000|2024-12-16 01:55:00|201232.2|201142.2|201223.7|201133.7|201244.5|201154.5|201218.1|201128.1|214
1734314400000|2024-12-16 02:00:00|201227.8|201137.8|201241.7|201151.7|201246.7|201156.7|201225.1|201135.1|119
1734314700000|2024-12-16 02:05:00|201241.9|201151.9|201239.4|201149.4|201245.2|201155.2|201235.2|201145.2|93
1734315000000|2024-12-16 02:10:00|201240.1|201150.1|201158.4|201068.4|201241.6|201151.6|201153|201063|230
1734315300000|2024-12-16 02:15:00|201158.9|201068.9|201152.8|201062.8|201169.4|201079.4|201145.8|201055.8|114
1734315600000|2024-12-16 02:20:00|201152.1|201062.1|201154.9|201064.9|201160.8|201070.8|201146.2|201056.2|117
1734315900000|2024-12-16 02:25:00|201157|201067|201171.9|201081.9|201178.8|201088.8|201151.6|201061.6|132
1734316200000|2024-12-16 02:30:00|201166.9|201076.9|201161.3|201071.3|201179.1|201089.1|201161.3|201071.3|147
1734316500000|2024-12-16 02:35:00|201162|201072|201197.6|201107.6|201206.3|201116.3|201161.2|201071.2|61
1734316800000|2024-12-16 02:40:00|201199|201109|201200.3|201110.3|201203.3|201113.3|201192|201102|64
1734317100000|2024-12-16 02:45:00|201200|201110|201200.8|201110.8|201206.9|201116.9|201195.5|201105.5|94
1734317400000|2024-12-16 02:50:00|201202.6|201112.6|201175.9|201085.9|201252.9|201162.9|201175.5|201085.5|141
1734317700000|2024-12-16 02:55:00|201171|201081|201174.4|201084.4|201206.8|201116.8|201171|201081|186
1734318000000|2024-12-16 03:00:00|201175.4|201085.4|201163.4|201073.4|201179.2|201089.2|201152.3|201062.3|93
1734318300000|2024-12-16 03:05:00|201165.5|201075.5|201166.7|201076.7|201166.7|201076.7|201152.5|201062.5|38
1734318600000|2024-12-16 03:10:00|201162.9|201072.9|201210.4|201120.4|201210.8|201120.8|201162.9|201072.9|75
1734318900000|2024-12-16 03:15:00|201210.3|201120.3|201210.5|201120.5|201212.3|201122.3|201202.8|201112.8|81
1734319200000|2024-12-16 03:20:00|201208.5|201118.5|201271.1|201181.1|201274.5|201184.5|201201.5|201111.5|86
1734319500000|2024-12-16 03:25:00|201270.9|201180.9|201237.5|201147.5|201277.8|201187.8|201231.7|201141.7|84
1734319800000|2024-12-16 03:30:00|201236.8|201146.8|201295.7|201205.7|201305.6|201215.6|201231.3|201141.3|73
1734320100000|2024-12-16 03:35:00|201295.1|201205.1|201296.5|201206.5|201299.4|201209.4|201287.5|201197.5|39
1734320400000|2024-12-16 03:40:00|201294.8|201204.8|201296|201206|201296.6|201206.6|201289.2|201199.2|38
1734320700000|2024-12-16 03:45:00|201293|201203|201300.3|201210.3|201301.4|201211.4|201291.5|201201.5|39
1734321000000|2024-12-16 03:50:00|201300.5|201210.5|201288|201198|201301.2|201211.2|201260.3|201170.3|63
1734321300000|2024-12-16 03:55:00|201286.4|201196.4|201267.4|201177.4|201288.1|201198.1|201261|201171|43
1734321600000|2024-12-16 04:00:00|201265.7|201175.7|201252.2|201162.2|201265.7|201175.7|201224.3|201134.3|72
1734321900000|2024-12-16 04:05:00|201253.8|201163.8|201257.6|201167.6|201263.9|201173.9|201247.8|201157.8|44
1734322200000|2024-12-16 04:10:00|201255.3|201165.3|201253.8|201163.8|201262.5|201172.5|201248.1|201158.1|64
1734322500000|2024-12-16 04:15:00|201256.7|201166.7|201246.7|201156.7|201259.1|201169.1|201228.8|201138.8|77
1734322800000|2024-12-16 04:20:00|201248.8|201158.8|201237.2|201147.2|201259.4|201169.4|201233.7|201143.7|94
1734323100000|2024-12-16 04:25:00|201237.5|201147.5|201249.6|201159.6|201258.6|201168.6|201237.3|201147.3|58
1734323400000|2024-12-16 04:30:00|201250.9|201160.9|201239.1|201149.1|201259.6|201169.6|201235.3|201145.3|57
1734323700000|2024-12-16 04:35:00|201235.2|201145.2|201237.5|201147.5|201246.7|201156.7|201229|201139|122
1734324000000|2024-12-16 04:40:00|201234.7|201144.7|201238|201148|201247.8|201157.8|201234.3|201144.3|104
1734324300000|2024-12-16 04:45:00|201242.4|201152.4|201254.3|201164.3|201261.1|201171.1|201242.4|201152.4|44
1734324600000|2024-12-16 04:50:00|201254.1|201164.1|201292.4|201202.4|201302|201212|201246|201156|55
1734324900000|2024-12-16 04:55:00|201294.3|201204.3|201293.5|201203.5|201296.4|201206.4|201286.3|201196.3|68
1734325200000|2024-12-16 05:00:00|201293.9|201203.9|201296.1|201206.1|201300.2|201210.2|201287.5|201197.5|84
1734325500000|2024-12-16 05:05:00|201292.7|201202.7|201257.3|201167.3|201301.2|201211.2|201253|201163|60
1734325800000|2024-12-16 05:10:00|201259.8|201169.8|201257.5|201167.5|201267.3|201177.3|201249.2|201159.2|56
1734326100000|2024-12-16 05:15:00|201262.5|201172.5|201288.8|201198.8|201289.6|201199.6|201260.5|201170.5|105
1734326400000|2024-12-16 05:20:00|201285.5|201195.5|201295.7|201205.7|201305|201215|201284|201194|46
1734326700000|2024-12-16 05:25:00|201294.3|201204.3|201291.5|201201.5|201300.6|201210.6|201284.7|201194.7|63
1734327000000|2024-12-16 05:30:00|201290.2|201200.2|201277.1|201187.1|201291.4|201201.4|201272.5|201182.5|93
1734327300000|2024-12-16 05:35:00|201277.6|201187.6|201258.9|201168.9|201277.6|201187.6|201255.6|201165.6|55
1734327600000|2024-12-16 05:40:00|201255.3|201165.3|201279|201189|201291.3|201201.3|201255.3|201165.3|41
1734327900000|2024-12-16 05:45:00|201278.8|201188.8|201262.1|201172.1|201279.8|201189.8|201252.6|201162.6|33
1734328200000|2024-12-16 05:50:00|201265.7|201175.7|201288.4|201198.4|201298.5|201208.5|201265.7|201175.7|56
1734328500000|2024-12-16 05:55:00|201287|201197|201306.5|201216.5|201318.9|201228.9|201275.8|201185.8|426
1734328800000|2024-12-16 06:00:00|201302.5|201212.5|201327.1|201237.1|201354.3|201264.3|201292.7|201202.7|278
1734329100000|2024-12-16 06:05:00|201327.2|201237.2|201333.4|201243.4|201339.3|201249.3|201325.5|201235.5|196
1734329400000|2024-12-16 06:10:00|201333.6|201243.6|201327.1|201237.1|201336.2|201246.2|201323.4|201233.4|172
1734329700000|2024-12-16 06:15:00|201325|201235|201352.9|201262.9|201378.5|201288.5|201316.6|201226.6|191
1734330000000|2024-12-16 06:20:00|201354.8|201264.8|201380.1|201290.1|201386.2|201296.2|201349.8|201259.8|114
1734330300000|2024-12-16 06:25:00|201377.9|201287.9|201377|201287|201386.2|201296.2|201359.1|201269.1|180
1734330600000|2024-12-16 06:30:00|201375|201285|201352.6|201262.6|201375|201285|201332.1|201242.1|163
1734330900000|2024-12-16 06:35:00|201352.2|201262.2|201359|201269|201416.2|201326.2|201333.5|201243.5|333
1734331200000|2024-12-16 06:40:00|201356.4|201266.4|201372.2|201282.2|201381.4|201291.4|201342.9|201252.9|248
1734331500000|2024-12-16 06:45:00|201377.5|201287.5|201366.8|201276.8|201386.3|201296.3|201344.6|201254.6|165
1734331800000|2024-12-16 06:50:00|201368.5|201278.5|201358.3|201268.3|201384.2|201294.2|201358.3|201268.3|107
1734332100000|2024-12-16 06:55:00|201362.3|201272.3|201363.8|201273.8|201378.8|201288.8|201356.3|201266.3|99
1734332400000|2024-12-16 07:00:00|201364.1|201274.1|201425.8|201335.8|201426|201336|201364.1|201274.1|627
1734332700000|2024-12-16 07:05:00|201425.9|201335.9|201368.3|201278.3|201428.6|201338.6|201357.7|201267.7|392
1734333000000|2024-12-16 07:10:00|201370.4|201280.4|201384.3|201294.3|201425.8|201335.8|201361|201271|342
1734333300000|2024-12-16 07:15:00|201385.8|201295.8|201327.8|201237.8|201424.3|201334.3|201325.9|201235.9|381
1734333600000|2024-12-16 07:20:00|201332.7|201242.7|201291.3|201201.3|201357.8|201267.8|201284.9|201194.9|290
1734333900000|2024-12-16 07:25:00|201290.9|201200.9|201311.9|201221.9|201340.6|201250.6|201285.3|201195.3|369
1734334200000|2024-12-16 07:30:00|201310.4|201220.4|201292.1|201202.1|201339.4|201249.4|201204.9|201114.9|412
1734334500000|2024-12-16 07:35:00|201292.3|201202.3|201289.3|201199.3|201326.2|201236.2|201283.8|201193.8|438
1734334800000|2024-12-16 07:40:00|201287.9|201197.9|201293.1|201203.1|201327.3|201237.3|201281.5|201191.5|540
1734335100000|2024-12-16 07:45:00|201302.1|201212.1|201275.5|201185.5|201309.6|201219.6|201268.2|201178.2|328
1734335400000|2024-12-16 07:50:00|201271.3|201181.3|201299|201209|201303|201213|201268.7|201178.7|404
1734335700000|2024-12-16 07:55:00|201298.9|201208.9|201287.3|201197.3|201303.4|201213.4|201272.8|201182.8|570
1734336000000|2024-12-16 08:00:00|201291.8|201201.8|201288.1|201198.1|201306.1|201216.1|201271.1|201181.1|551
1734336300000|2024-12-16 08:05:00|201289.2|201199.2|201248.7|201158.7|201299.8|201209.8|201217|201127|445
1734336600000|2024-12-16 08:10:00|201248.6|201158.6|201280.6|201190.6|201295.6|201205.6|201238.9|201148.9|484
1734336900000|2024-12-16 08:15:00|201234.2|201144.2|201285.5|201195.5|201342.6|201252.6|201234.2|201144.2|471
1734337200000|2024-12-16 08:20:00|201282.9|201192.9|201250|201160|201291.9|201201.9|201227.4|201137.4|326
1734337500000|2024-12-16 08:25:00|201245.7|201155.7|201287.3|201197.3|201311.3|201221.3|201245.1|201155.1|402
1734337800000|2024-12-16 08:30:00|201261.4|201171.4|201342.4|201252.4|201360|201270|201228.8|201138.8|375
1734338100000|2024-12-16 08:35:00|201350|201260|201337.1|201247.1|201415.2|201325.2|201290.1|201200.1|306
1734338400000|2024-12-16 08:40:00|201333.7|201243.7|201323.9|201233.9|201363.3|201273.3|201280.2|201190.2|410
1734338700000|2024-12-16 08:45:00|201324.1|201234.1|201336.5|201246.5|201344|201254|201278.4|201188.4|418
1734339000000|2024-12-16 08:50:00|201336.3|201246.3|201268.5|201178.5|201348.4|201258.4|201251.5|201161.5|417
1734339300000|2024-12-16 08:55:00|201269.7|201179.7|201205.9|201115.9|201300.3|201210.3|201193.3|201103.3|501
1734339600000|2024-12-16 09:00:00|201206.7|201116.7|201239.9|201149.9|201265.3|201175.3|201197.5|201107.5|537
1734339900000|2024-12-16 09:05:00|201245.5|201155.5|201198.4|201108.4|201246.2|201156.2|201170.4|201080.4|470
1734340200000|2024-12-16 09:10:00|201199.6|201109.6|201223.5|201133.5|201236.2|201146.2|201188.8|201098.8|274
1734340500000|2024-12-16 09:15:00|201226.5|201136.5|201274.3|201184.3|201286.8|201196.8|201188|201098|562
1734340800000|2024-12-16 09:20:00|201289.4|201199.4|201315.9|201225.9|201342.3|201252.3|201257.7|201167.7|386
1734341100000|2024-12-16 09:25:00|201316.9|201226.9|201272.5|201182.5|201320.9|201230.9|201258.2|201168.2|468
1734341400000|2024-12-16 09:30:00|201271.2|201181.2|201154|201064|201273.5|201183.5|201142.7|201052.7|390
1734341700000|2024-12-16 09:35:00|201154.1|201064.1|201192.6|201102.6|201214.8|201124.8|201144.1|201054.1|436
1734342000000|2024-12-16 09:40:00|201219.1|201129.1|201271.2|201181.2|201288.4|201198.4|201172.7|201082.7|475
1734342300000|2024-12-16 09:45:00|201273|201183|201230.1|201140.1|201279.6|201189.6|201199.4|201109.4|459
1734342600000|2024-12-16 09:50:00|201227.8|201137.8|201276.8|201186.8|201342.2|201252.2|201197.6|201107.6|542
1734342900000|2024-12-16 09:55:00|201279|201189|201232.8|201142.8|201280.7|201190.7|201231.7|201141.7|250
1734343200000|2024-12-16 10:00:00|201234|201144|201216.6|201126.6|201276.6|201186.6|201216.6|201126.6|198
1734343500000|2024-12-16 10:05:00|201222.2|201132.2|201262.3|201172.3|201283.7|201193.7|201216.6|201126.6|345
1734343800000|2024-12-16 10:10:00|201282|201192|201232.8|201142.8|201328.3|201238.3|201226.6|201136.6|466
1734344100000|2024-12-16 10:15:00|201237.5|201147.5|201236.6|201146.6|201281.2|201191.2|201230.5|201140.5|476
1734344400000|2024-12-16 10:20:00|201233.3|201143.3|201175|201085|201266.2|201176.2|201155.3|201065.3|462
1734344700000|2024-12-16 10:25:00|201175.8|201085.8|201178.2|201088.2|201211.4|201121.4|201163.2|201073.2|422
1734345000000|2024-12-16 10:30:00|201176.8|201086.8|201190.6|201100.6|201211.6|201121.6|201162.7|201072.7|440
1734345300000|2024-12-16 10:35:00|201190.8|201100.8|201335.5|201245.5|201335.8|201245.8|201184.5|201094.5|582
1734345600000|2024-12-16 10:40:00|201334.9|201244.9|201246.2|201156.2|201347.6|201257.6|201227.5|201137.5|476
1734345900000|2024-12-16 10:45:00|201246.4|201156.4|201207.4|201117.4|201254.8|201164.8|201188.2|201098.2|502
1734346200000|2024-12-16 10:50:00|201209.7|201119.7|201212.1|201122.1|201217.6|201145.2|201166.4|201108.5|649
1734346500000|2024-12-16 10:55:00|201211.9|201121.9|201212.1|201162.1|201251.6|201201.6|201196.9|201121.9|460
1734346800000|2024-12-16 11:00:00|201216.7|201166.7|201233.3|201143.3|201294.9|201204.9|201204.3|201141.2|557
1734347100000|2024-12-16 11:05:00|201233.7|201143.7|201293.6|201203.6|201298.2|201208.2|201233.5|201143.5|609
1734347400000|2024-12-16 11:10:00|201293.9|201203.9|201458|201368|201463.4|201373.4|201288.6|201198.6|545
1734347700000|2024-12-16 11:15:00|201459.4|201369.4|201455.8|201365.8|201467.5|201377.5|201434.3|201344.3|308
1734348000000|2024-12-16 11:20:00|201454.7|201364.7|201488.3|201398.3|201509.4|201419.4|201403.3|201338.2|437
1734348300000|2024-12-16 11:25:00|201491.6|201401.6|201393|201303|201502.1|201412.1|201388.8|201298.8|428
1734348600000|2024-12-16 11:30:00|201385.2|201295.2|201414.9|201324.9|201434.3|201344.3|201380.5|201290.5|378
1734348900000|2024-12-16 11:35:00|201418|201328|201444.4|201354.4|201466|201376|201414.2|201324.2|527
1734349200000|2024-12-16 11:40:00|201444.3|201354.3|201517.3|201427.3|201522.9|201432.9|201443.7|201353.7|560
1734349500000|2024-12-16 11:45:00|201513.2|201423.2|201490.3|201400.3|201527.4|201437.4|201479.2|201389.2|598
1734349800000|2024-12-16 11:50:00|201489.7|201399.7|201540.6|201450.6|201552.1|201462.1|201487|201397|555
1734350100000|2024-12-16 11:55:00|201538.6|201448.6|201460.7|201410.7|201546.7|201456.7|201449.5|201399.5|520
1734350400000|2024-12-16 12:00:00|201460.9|201410.9|201527.4|201437.4|201562.4|201472.4|201351.6|201261.6|660
1734350700000|2024-12-16 12:05:00|201528.3|201438.3|201399.9|201309.9|201573.4|201499.9|201353.7|201263.7|646
1734351000000|2024-12-16 12:10:00|201399|201309|201488.3|201398.3|201490|201400|201354.9|201264.9|578
1734351300000|2024-12-16 12:15:00|201488.1|201398.1|201482.2|201392.2|201493.1|201403.1|201433.9|201343.9|459
1734351600000|2024-12-16 12:20:00|201482.5|201392.5|201569.1|201479.1|201575.3|201485.3|201482.5|201392.5|376
1734351900000|2024-12-16 12:25:00|201571.3|201481.3|201606.4|201516.4|201647.8|201557.8|201517.3|201427.3|559
1734352200000|2024-12-16 12:30:00|201609.7|201519.7|201607.5|201517.5|201697.5|201607.5|201593.2|201515.9|604
1734352500000|2024-12-16 12:35:00|201608.1|201518.1|201490.6|201400.6|201622.9|201532.9|201446.9|201356.9|878
1734352800000|2024-12-16 12:40:00|201492|201402|201493.4|201403.4|201511.8|201421.8|201448.4|201358.4|506
1734353100000|2024-12-16 12:45:00|201493.2|201403.2|201560.6|201470.6|201570.9|201480.9|201463.5|201374|576
1734353400000|2024-12-16 12:50:00|201555.4|201465.4|201520.9|201430.9|201576.4|201486.4|201467|201417|732
1734353700000|2024-12-16 12:55:00|201520.7|201430.7|201601.3|201511.3|201618.8|201568.8|201495.8|201430.7|799
1734354000000|2024-12-16 13:00:00|201601|201511|201626.4|201576.4|201638.4|201581.9|201548.5|201479.4|776
1734354300000|2024-12-16 13:05:00|201626.5|201576.5|201593.2|201543.2|201702.3|201652.3|201593.2|201543.2|506
1734354600000|2024-12-16 13:10:00|201594|201544|201596.7|201506.7|201597.9|201544.7|201487.9|201437.9|426
1734354900000|2024-12-16 13:15:00|201596.8|201506.8|201610.5|201560.5|201634.7|201567.6|201545.3|201471.1|426
1734355200000|2024-12-16 13:20:00|201611.6|201561.6|201694.2|201644.2|201702.3|201652.3|201611.6|201561.6|417
1734355500000|2024-12-16 13:25:00|201695.1|201645.1|201701.8|201611.8|201703.1|201650.9|201654.5|201593.3|495
1734355800000|2024-12-16 13:30:00|201698.7|201608.7|201742.5|201692.5|201782.1|201732.1|201599.2|201509.2|556
1734356100000|2024-12-16 13:35:00|201741.1|201691.1|201813.5|201763.5|201886.5|201804|201732|201676.2|686
1734356400000|2024-12-16 13:40:00|201808.5|201758.5|201742.6|201652.6|201819.6|201766.9|201707.2|201628.8|424
1734356700000|2024-12-16 13:45:00|201741.8|201651.8|201742.1|201652.1|201806.6|201721.1|201674.5|201584.5|515
1734357000000|2024-12-16 13:50:00|201739.2|201649.2|201770.3|201720.3|201789.9|201728.1|201685.6|201610.7|557
1734357300000|2024-12-16 13:55:00|201809.3|201759.3|201713.8|201623.8|201910.1|201820.1|201672.7|201584.5|582
1734357600000|2024-12-16 14:00:00|201711.5|201621.5|201928.6|201878.6|201966|201916|201651.5|201579.6|657
1734357900000|2024-12-16 14:05:00|201928.8|201878.8|201844|201754|201955.8|201890.2|201824.5|201751|569
1734358200000|2024-12-16 14:10:00|201848|201758|201897|201847|201917.2|201867.2|201774.3|201724.3|477
1734358500000|2024-12-16 14:15:00|201897.2|201847.2|201915|201865|201943.3|201893.3|201896.3|201839.2|525
1734358800000|2024-12-16 14:20:00|201915.1|201865.1|202047|201997|202121.7|202052.7|201913.2|201828.7|610
1734359100000|2024-12-16 14:25:00|202047.6|201997.6|201991.5|201901.5|202049.2|201999.2|201934.2|201846.5|508
1734359400000|2024-12-16 14:30:00|201991.8|201901.8|201929.5|201879.5|202100.7|202042|201929.5|201857.6|664
1734359700000|2024-12-16 14:35:00|201933.5|201883.5|201968.6|201918.6|202061.5|202011.5|201924.8|201874.8|526
1734360000000|2024-12-16 14:40:00|201968.4|201918.4|201833.8|201663.2|201968.4|201918.4|201776.7|201661.1|496
1734360300000|2024-12-16 14:45:00|201854.6|201665.4|201902.6|201852.6|201965.1|201913.2|201782.3|201665.4|614
1734360600000|2024-12-16 14:50:00|201902.8|201852.8|201826.4|201776.4|201929.5|201879.5|201807.1|201739.8|396
1734360900000|2024-12-16 14:55:00|201827.1|201777.1|201736|201686|201843.6|201793.6|201736|201686|589
1734361200000|2024-12-16 15:00:00|201735.7|201685.7|201637|201587|201736|201686|201603.1|201553.1|520
1734361500000|2024-12-16 15:05:00|201636.7|201586.7|201693.2|201643.2|201708.9|201658.9|201604.6|201530.3|660
1734361800000|2024-12-16 15:10:00|201692.8|201642.8|201715.2|201625.2|201785.8|201702.8|201668.1|201597.9|423
1734362100000|2024-12-16 15:15:00|201716|201626|201705.1|201655.1|201768.1|201718.1|201690|201620.3|515
1734362400000|2024-12-16 15:20:00|201706.5|201656.5|201541.3|201491.3|201763.2|201713.2|201540.8|201468.8|603
1734362700000|2024-12-16 15:25:00|201541.5|201491.5|201587.7|201497.7|201612.3|201550.5|201541.5|201482.5|630
1734363000000|2024-12-16 15:30:00|201586.1|201496.1|201492.9|201402.9|201587.8|201497.8|201482.6|201398.3|461
1734363300000|2024-12-16 15:35:00|201493|201403|201561|201511|201578.6|201518.8|201492.3|201402.3|250
1734363600000|2024-12-16 15:40:00|201559.6|201509.6|201548.6|201458.6|201578.5|201514.8|201521.2|201456.4|328
1734363900000|2024-12-16 15:45:00|201547.4|201457.4|201596.1|201546.1|201646.4|201589.9|201521.6|201453.9|359
1734364200000|2024-12-16 15:50:00|201596.2|201546.2|201606.5|201516.5|201664.3|201574.3|201539.6|201470|425
1734364500000|2024-12-16 15:55:00|201609.3|201519.3|201747|201697|201771.2|201709.9|201606.2|201519.3|539
1734364800000|2024-12-16 16:00:00|201772.1|201682.1|201668.9|201618.9|201778.8|201710.6|201641.6|201591.6|431
1734365100000|2024-12-16 16:05:00|201669.2|201619.2|201686.8|201596.8|201731.8|201681.8|201660.2|201580.2|273
1734365400000|2024-12-16 16:10:00|201690.1|201600.1|201752.7|201702.7|201756.8|201706.8|201660.2|201594.6|259
1734365700000|2024-12-16 16:15:00|201752.9|201702.9|201755.9|201705.9|201759|201709|201700.5|201623.6|388
1734366000000|2024-12-16 16:20:00|201756.1|201706.1|201811.4|201761.4|201841|201791|201754|201704|307
1734366300000|2024-12-16 16:25:00|201806.2|201756.2|201726.9|201636.9|201903.6|201827.9|201711.9|201636.9|448
1734366600000|2024-12-16 16:30:00|201728.1|201638.1|201664.9|201614.9|201728.1|201661.6|201601.1|201551.1|383
1734366900000|2024-12-16 16:35:00|201663.5|201613.5|201641.1|201551.1|201711.6|201661.6|201572.8|201516.4|467
1734367200000|2024-12-16 16:40:00|201641.4|201551.4|201632.6|201582.6|201691.8|201616.6|201607.2|201530.8|506
1734367500000|2024-12-16 16:45:00|201632.7|201582.7|201726.8|201636.8|201726.8|201663.8|201614.8|201548.6|433
1734367800000|2024-12-16 16:50:00|201727|201637|201533.6|201483.6|201736.5|201646.5|201489.1|201425.2|596
1734368100000|2024-12-16 16:55:00|201533.9|201483.9|201494.7|201444.7|201537|201487|201481.1|201431.1|400
1734368400000|2024-12-16 17:00:00|201494.5|201444.5|201458.1|201408.1|201506.4|201456.4|201418|201368|475
1734368700000|2024-12-16 17:05:00|201458.3|201408.3|201393.8|201343.8|201507|201457|201392.5|201342.5|243
1734369000000|2024-12-16 17:10:00|201393.7|201343.7|201310.1|201260.1|201428.4|201365.3|201306.4|201241.7|363
1734369300000|2024-12-16 17:15:00|201309.9|201259.9|201264.5|201174.5|201369.7|201304.4|201203|201128.4|437
1734369600000|2024-12-16 17:20:00|201264.1|201174.1|201267.7|201217.7|201290.2|201240.2|201207.5|201157.5|554
1734369900000|2024-12-16 17:25:00|201267.3|201217.3|201196.5|201146.5|201287|201237|201157.6|201107.6|346
1734370200000|2024-12-16 17:30:00|201198.4|201148.4|201218.9|201168.9|201236.2|201186.2|201147|201079.7|473
1734370500000|2024-12-16 17:35:00|201218.6|201168.6|201264.9|201214.9|201293.1|201243.1|201205.2|201155.2|302
1734370800000|2024-12-16 17:40:00|201261.5|201211.5|201253.2|201203.2|201267.9|201217.9|201247.7|201197.7|195
1734371100000|2024-12-16 17:45:00|201249.9|201199.9|201208.6|201158.6|201249.9|201199.9|201147.3|201097.3|506
1734371400000|2024-12-16 17:50:00|201208.5|201158.5|201215.9|201125.9|201260.8|201182.5|201195.1|201110.4|387
1734371700000|2024-12-16 17:55:00|201215.7|201125.7|201151.3|201101.3|201215.7|201125.7|201110.6|201034.8|399
1734372000000|2024-12-16 18:00:00|201151.4|201101.4|201065.1|201015.1|201170.4|201120.4|201038.1|200988.1|474
1734372300000|2024-12-16 18:05:00|201065.8|201015.8|201173.7|201123.7|201192.2|201142.2|201041.6|200991.6|365
1734372600000|2024-12-16 18:10:00|201170.7|201120.7|201168.8|201118.8|201219.1|201169.1|201143.6|201071|275
1734372900000|2024-12-16 18:15:00|201169|201119|201130|201080|201186.1|201136.1|201121.3|201071.3|251
1734373200000|2024-12-16 18:20:00|201129.9|201079.9|201098.6|201048.6|201159.6|201088.8|201052.9|201002.9|308
1734373500000|2024-12-16 18:25:00|201097.2|201047.2|201203.8|201113.8|201212.3|201129.9|201090.8|201040.8|217
1734373800000|2024-12-16 18:30:00|201201.2|201111.2|201176.3|201126.3|201259.2|201209.2|201176.3|201109.1|267
1734374100000|2024-12-16 18:35:00|201178.2|201128.2|201210.1|201160.1|201225|201175|201119.1|201069.1|419
1734374400000|2024-12-16 18:40:00|201209.9|201159.9|201280.7|201230.7|201293.3|201237.3|201145.9|201095.9|512
1734374700000|2024-12-16 18:45:00|201278.3|201228.3|201265.1|201215.1|201289.3|201239.3|201169.3|201119.3|351
1734375000000|2024-12-16 18:50:00|201265.3|201215.3|201225.6|201135.6|201266.9|201216.9|201199|201125.7|319
1734375300000|2024-12-16 18:55:00|201223.3|201133.3|201184.1|201094.1|201236.2|201186.2|201149.1|201085.8|505
1734375600000|2024-12-16 19:00:00|201187.1|201097.1|201144.6|201054.6|201231.9|201164.1|201115.7|201041.9|437
1734375900000|2024-12-16 19:05:00|201141.7|201051.7|201149.1|201059.1|201175.7|201103.9|201111.3|201026.1|193
1734376200000|2024-12-16 19:10:00|201147.9|201057.9|201159.7|201109.7|201177.5|201127.5|201106.4|201052.7|208
1734376500000|2024-12-16 19:15:00|201158.5|201108.5|201167.6|201077.6|201200.3|201110.3|201137.7|201060|238
1734376800000|2024-12-16 19:20:00|201170.1|201080.1|201156.1|201066.1|201172.5|201082.5|201149.9|201059.9|373
1734377100000|2024-12-16 19:25:00|201156.2|201066.2|201142.9|201052.9|201165.8|201075.8|201122.9|201051.8|488
1734377400000|2024-12-16 19:30:00|201142.8|201052.8|201180.9|201130.9|201196.2|201130.9|201141|201051|254
1734377700000|2024-12-16 19:35:00|201178|201128|201295.4|201245.4|201310.2|201260.2|201166.7|201114|140
1734378000000|2024-12-16 19:40:00|201295.2|201245.2|201317.7|201227.7|201321.1|201248.1|201258.3|201188|303
1734378300000|2024-12-16 19:45:00|201312.3|201222.3|201352.9|201302.9|201453.8|201375.8|201270.7|201194.5|355
1734378600000|2024-12-16 19:50:00|201351.2|201301.2|201328.4|201278.4|201412.5|201344.6|201326.5|201266.6|405
1734378900000|2024-12-16 19:55:00|201328.6|201278.6|201226.9|201176.9|201331.6|201281.6|201179.4|201129.4|455
1734379200000|2024-12-16 20:00:00|201224.8|201174.8|201298.8|201248.8|201326.5|201276.5|201223|201173|360
1734379500000|2024-12-16 20:05:00|201300.1|201250.1|201317.7|201227.7|201322.7|201252.8|201289.8|201213.8|325
1734379800000|2024-12-16 20:10:00|201317.2|201227.2|201305.7|201255.7|201365.9|201305.1|201289.3|201224.1|255
1734380100000|2024-12-16 20:15:00|201304.5|201254.5|201291.6|201241.6|201361.8|201311.8|201270.7|201220.7|297
1734380400000|2024-12-16 20:20:00|201291.5|201241.5|201300.3|201250.3|201301.8|201251.8|201275.5|201225.5|414
1734380700000|2024-12-16 20:25:00|201299.8|201249.8|201354.6|201264.6|201357.9|201294.1|201299.3|201249.3|408
1734381000000|2024-12-16 20:30:00|201356.2|201266.2|201354.5|201264.5|201368.1|201296.7|201324.3|201252|223
1734381300000|2024-12-16 20:35:00|201342.8|201252.8|201401.2|201311.2|201409.9|201349.9|201328.5|201252.8|223
1734381600000|2024-12-16 20:40:00|201401.4|201311.4|201420|201370|201480.7|201392.4|201372.7|201301|428
1734381900000|2024-12-16 20:45:00|201417.8|201367.8|201433.5|201343.5|201453.3|201393|201382.5|201310|410
1734382200000|2024-12-16 20:50:00|201431.6|201341.6|201445.8|201395.8|201508.6|201418.6|201403.5|201331.1|474
1734382500000|2024-12-16 20:55:00|201444.7|201394.7|201461.9|201371.9|201491.1|201441.1|201399.8|201346.9|597
1734382800000|2024-12-16 21:00:00|201469.4|201379.4|201524.2|201434.2|201526.2|201436.2|201452.3|201362.3|465
1734383100000|2024-12-16 21:05:00|201525.8|201435.8|201624.3|201574.3|201644.9|201574.3|201510.7|201432.4|394
1734383400000|2024-12-16 21:10:00|201625.4|201575.4|201524.7|201474.7|201625.4|201575.4|201518.1|201468.1|229
1734383700000|2024-12-16 21:15:00|201530|201480|201513.5|201463.5|201555.5|201486.7|201508|201433.6|301
1734384000000|2024-12-16 21:20:00|201516.3|201466.3|201515.9|201465.9|201525.8|201475.8|201481.8|201427.7|362
1734384300000|2024-12-16 21:25:00|201514.1|201464.1|201509.9|201419.9|201525.1|201464.1|201492.7|201402.7|205
1734384600000|2024-12-16 21:30:00|201519.4|201429.4|201511.6|201421.6|201526.8|201439.9|201475.3|201405.8|191
1734384900000|2024-12-16 21:35:00|201509.4|201419.4|201468.4|201378.4|201532.5|201442.5|201455.8|201365.8|372
1734385200000|2024-12-16 21:40:00|201473.5|201383.5|201476.6|201386.6|201483.7|201393.7|201460.8|201370.8|275
1734385500000|2024-12-16 21:45:00|201476.4|201386.4|201438.8|201348.8|201481.3|201391.3|201432.2|201342.2|68
1734385800000|2024-12-16 21:50:00|201438.6|201348.6|201379.9|201289.9|201443.3|201353.3|201372.2|201282.2|150
1734386100000|2024-12-16 21:55:00|201380.7|201290.7|201504|201246.5|201504|201297.7|201340.1|201238.1|151
1734386400000|2024-12-16 22:00:00|201540.1|201250.2|201505|201195|201544.2|201250.2|201505|201195|8
1734387000000|2024-12-16 22:10:00|201518.1|201208.1|201509.7|201199.7|201518.1|201208.1|201502.3|201192.3|10
1734387300000|2024-12-16 22:15:00|201509.6|201199.6|201510.1|201200.1|201510.1|201200.1|201509.5|201199.5|3
1734387600000|2024-12-16 22:20:00|201511.1|201201.1|201510|201200|201523.4|201213.4|201510|201200|4
1734388200000|2024-12-16 22:30:00|201514.9|201204.9|201524.8|201214.8|201524.8|201214.8|201514.9|201204.9|5
1734388500000|2024-12-16 22:35:00|201534.5|201224.5|201525.5|201215.5|201534.5|201224.5|201524.9|201214.9|4
1734388800000|2024-12-16 22:40:00|201525|201215|201525|201215|201525|201215|201525|201215|1
1734389100000|2024-12-16 22:45:00|201527.2|201217.2|201537.1|201227.1|201537.1|201227.1|201527.2|201217.2|2
1734389400000|2024-12-16 22:50:00|201527.2|201217.2|201525|201215|201527.2|201217.2|201525|201215|2
1734389700000|2024-12-16 22:55:00|201520|201210|201510|201200|201520|201210|201510|201200|2
1734390000000|2024-12-16 23:00:00|201493|201183|201442|201250.7|201517.4|201250.7|201439.3|201175|60
1734390300000|2024-12-16 23:05:00|201436|201245.3|201372.3|201282.3|201450|201282.3|201372.3|201209.7|34
1734390600000|2024-12-16 23:10:00|201402|201252|201380.3|201290.3|201413|201290.5|201325|201199|48
1734390900000|2024-12-16 23:15:00|201380.1|201290.1|201414.1|201324.1|201414.1|201324.1|201331.8|201203|44
1734391200000|2024-12-16 23:20:00|201414.2|201324.2|201415.6|201325.6|201419.3|201329.3|201410.8|201320.8|28
1734391500000|2024-12-16 23:25:00|201416.6|201326.6|201426.7|201336.7|201430.4|201340.4|201409.5|201319.5|31
1734391800000|2024-12-16 23:30:00|201420.7|201330.7|201421.5|201331.5|201433.6|201343.6|201416.4|201326.4|37
1734392100000|2024-12-16 23:35:00|201421.1|201331.1|201413.9|201323.9|201422.3|201332.3|201410|201320|25
1734392400000|2024-12-16 23:40:00|201410|201320|201412|201322|201420.9|201330.9|201374|201284|42
1734392700000|2024-12-16 23:45:00|201411.8|201321.8|201435.9|201345.9|201484|201394|201409.7|201319.7|45
1734393000000|2024-12-16 23:50:00|201435.7|201345.7|201413.7|201323.7|201446|201356|201399.7|201309.7|35
1734393300000|2024-12-16 23:55:00|201414.5|201324.5|201445.4|201355.4|201449.8|201359.8|201412.2|201322.2|35
1734393600000|2024-12-17 00:00:00|201445.3|201355.3|201411.4|201321.4|201445.3|201355.3|201406.3|201316.3|51
1734393900000|2024-12-17 00:05:00|201413.9|201323.9|201410.8|201320.8|201415.5|201325.5|201408|201318|25
1734394200000|2024-12-17 00:10:00|201410.4|201320.4|201416.5|201326.5|201418.5|201328.5|201410.4|201320.4|23
1734394500000|2024-12-17 00:15:00|201417.4|201327.4|201414.4|201324.4|201418.7|201328.7|201414|201324|36
1734394800000|2024-12-17 00:20:00|201413.4|201323.4|201422.5|201332.5|201436|201346|201409|201319|53
1734395100000|2024-12-17 00:25:00|201423.7|201333.7|201428|201338|201428|201338|201420.3|201330.3|17
1734395400000|2024-12-17 00:30:00|201421.3|201331.3|201423|201333|201428|201338|201420.1|201330.1|20
1734395700000|2024-12-17 00:35:00|201425|201335|201430|201340|201430|201340|201420.5|201330.5|15
1734396000000|2024-12-17 00:40:00|201422.6|201332.6|201393.4|201303.4|201427|201334.3|201393.4|201267|24
1734396300000|2024-12-17 00:45:00|201394.8|201304.8|201427.3|201264.3|201439|201310.9|201391.8|201263.7|40
1734396600000|2024-12-17 00:50:00|201428.7|201263.7|201329.2|201239.2|201429|201306|201328.9|201231.5|40
1734396900000|2024-12-17 00:55:00|201332.4|201242.4|201183.2|201093.2|201332.4|201242.4|201183.2|201093.2|174
1734397200000|2024-12-17 01:00:00|201178.1|201088.1|201099.6|201009.6|201207.9|201117.9|201088.4|200998.4|207
1734397500000|2024-12-17 01:05:00|201099.3|201009.3|201166.9|201076.9|201182.2|201092.2|201090.5|201000.5|156
1734397800000|2024-12-17 01:10:00|201165.8|201075.8|201178.9|201088.9|201186.5|201096.5|201161|201071|61
1734398100000|2024-12-17 01:15:00|201174.6|201084.6|201180.4|201090.4|201184.6|201094.6|201161.6|201071.6|129
1734398400000|2024-12-17 01:20:00|201178|201088|201174.7|201084.7|201182|201092|201169|201079|51
1734398700000|2024-12-17 01:25:00|201172.8|201082.8|201176.3|201086.3|201184|201094|201171.3|201081.3|70
1734399000000|2024-12-17 01:30:00|201174.5|201084.5|201172.3|201082.3|201182.7|201092.7|201167.8|201077.8|47
1734399300000|2024-12-17 01:35:00|201177|201087|201176.9|201086.9|201183.2|201093.2|201171.5|201081.5|79
1734399600000|2024-12-17 01:40:00|201174.8|201084.8|201182.1|201092.1|201188|201098|201174.5|201084.5|94
1734399900000|2024-12-17 01:45:00|201186.7|201096.7|201177.3|201087.3|201186.7|201096.7|201173.5|201083.5|64
1734400200000|2024-12-17 01:50:00|201173.3|201083.3|201194.6|201104.6|201205.2|201115.2|201171.4|201081.4|91
1734400500000|2024-12-17 01:55:00|201193.3|201103.3|201194.8|201104.8|201212.3|201122.3|201190.7|201100.7|44
1734400800000|2024-12-17 02:00:00|201194.3|201104.3|201196.4|201106.4|201209.5|201119.5|201187.7|201097.7|34
1734401100000|2024-12-17 02:05:00|201196.8|201106.8|201176.4|201086.4|201208|201118|201176.2|201086.2|58
1734401400000|2024-12-17 02:10:00|201178.8|201088.8|201153.9|201063.9|201189.2|201099.2|201137.3|201047.3|68
1734401700000|2024-12-17 02:15:00|201149.2|201059.2|201160.4|201070.4|201166.9|201076.9|201148|201058|50
1734402000000|2024-12-17 02:20:00|201161.5|201071.5|201165.5|201075.5|201165.9|201075.9|201157.8|201067.8|48
1734402300000|2024-12-17 02:25:00|201167.8|201077.8|201175.1|201085.1|201196.6|201106.6|201160.8|201070.8|43
1734402600000|2024-12-17 02:30:00|201175.8|201085.8|201195.5|201105.5|201208.4|201118.4|201175.1|201085.1|47
1734402900000|2024-12-17 02:35:00|201194.5|201104.5|201184.3|201094.3|201260|201107.8|201175.4|201045|191
1734403200000|2024-12-17 02:40:00|201193.4|201103.4|201177.4|201087.4|201199|201109|201172|201082|382
1734403500000|2024-12-17 02:45:00|201183|201093|201203|201113|201207.8|201117.8|201172.7|201082.7|149
1734403800000|2024-12-17 02:50:00|201202.3|201112.3|201199.5|201109.5|201202.5|201112.5|201184.5|201094.5|25
1734404100000|2024-12-17 02:55:00|201198.9|201108.9|201214.3|201124.3|201224.4|201134.4|201197|201107|76
1734404400000|2024-12-17 03:00:00|201212.5|201122.5|201188|201098|201216.8|201126.8|201175.1|201085.1|47
1734404700000|2024-12-17 03:05:00|201189.9|201099.9|201199.3|201109.3|201201.4|201111.4|201187.3|201097.3|80
1734405000000|2024-12-17 03:10:00|201200|201110|201196.2|201106.2|201201.7|201111.7|201193.4|201103.4|45
1734405300000|2024-12-17 03:15:00|201199.4|201109.4|201197.9|201107.9|201207.3|201117.3|201171.3|201081.3|56
1734405600000|2024-12-17 03:20:00|201196.3|201106.3|201183.5|201093.5|201203.9|201113.9|201183.5|201093.5|181
1734405900000|2024-12-17 03:25:00|201184.7|201094.7|201181.8|201091.8|201195.5|201105.5|201177.9|201087.9|60
1734406200000|2024-12-17 03:30:00|201183|201093|201178.9|201088.9|201217.7|201127.7|201175.9|201085.9|68
1734406500000|2024-12-17 03:35:00|201179.6|201089.6|201180.2|201090.2|201190.7|201100.7|201173.8|201083.8|88
1734406800000|2024-12-17 03:40:00|201182.2|201092.2|201203.9|201113.9|201215.6|201125.6|201176.3|201086.3|95
1734407100000|2024-12-17 03:45:00|201207.3|201117.3|201208.8|201118.8|201224.3|201134.3|201201.1|201111.1|36
1734407400000|2024-12-17 03:50:00|201203.5|201113.5|201188|201098|201215.5|201125.5|201179|201089|49
1734407700000|2024-12-17 03:55:00|201191|201101|201168.7|201078.7|201192.7|201102.7|201135.7|201045.7|88
1734408000000|2024-12-17 04:00:00|201166.6|201076.6|201199.2|201109.2|201201.6|201111.6|201146|201056|147
1734408300000|2024-12-17 04:05:00|201205|201115|201181.1|201091.1|201205|201115|201179.3|201089.3|44
1734408600000|2024-12-17 04:10:00|201179.3|201089.3|201185.6|201095.6|201192.2|201102.2|201179.3|201089.3|30
1734408900000|2024-12-17 04:15:00|201183.7|201093.7|201196|201106|201207.6|201117.6|201176.5|201086.5|102
1734409200000|2024-12-17 04:20:00|201197.2|201107.2|201175.1|201085.1|201197.4|201107.4|201175.1|201085.1|72
1734409500000|2024-12-17 04:25:00|201176.7|201086.7|201174.9|201084.9|201183|201093|201168.8|201078.8|63
1734409800000|2024-12-17 04:30:00|201175.9|201085.9|201181.7|201091.7|201210|201120|201174.3|201084.3|27
1734410100000|2024-12-17 04:35:00|201180.8|201090.8|201200|201110|201204|201114|201180.8|201090.8|29
1734410400000|2024-12-17 04:40:00|201197.7|201107.7|201196.9|201106.9|201205.8|201115.8|201191.2|201101.2|47
1734410700000|2024-12-17 04:45:00|201198.8|201108.8|201194.8|201104.8|201201.5|201111.5|201193.6|201103.6|30
1734411000000|2024-12-17 04:50:00|201197.3|201107.3|201201.9|201111.9|201204.3|201114.3|201194.7|201104.7|26
1734411300000|2024-12-17 04:55:00|201204.7|201114.7|201217.8|201127.8|201229.9|201139.9|201198.7|201108.7|103
1734411600000|2024-12-17 05:00:00|201217.2|201127.2|201218|201128|201221.6|201131.6|201211.8|201121.8|47
1734411900000|2024-12-17 05:05:00|201223.3|201133.3|201266.6|201176.6|201274.9|201184.9|201210.7|201120.7|98
1734412200000|2024-12-17 05:10:00|201259.9|201169.9|201273|201183|201315.2|201225.2|201259.9|201169.9|79
1734412500000|2024-12-17 05:15:00|201271.5|201181.5|201275.9|201185.9|201283|201193|201268.2|201178.2|50
1734412800000|2024-12-17 05:20:00|201277.9|201187.9|201256.5|201166.5|201277.9|201187.9|201256.5|201166.5|48
1734413100000|2024-12-17 05:25:00|201258.6|201168.6|201262.4|201172.4|201312|201222|201256.5|201166.5|163
1734413400000|2024-12-17 05:30:00|201260.8|201170.8|201294.3|201204.3|201301|201211|201259.4|201169.4|113
1734413700000|2024-12-17 05:35:00|201292.4|201202.4|201299.1|201209.1|201305.8|201215.8|201291.8|201201.8|59
1734414000000|2024-12-17 05:40:00|201300.5|201210.5|201298.9|201208.9|201305.5|201215.5|201291.4|201201.4|86
1734414300000|2024-12-17 05:45:00|201300.9|201210.9|201339.2|201249.2|201353.4|201263.4|201300.9|201210.9|93
1734414600000|2024-12-17 05:50:00|201342|201252|201332.5|201242.5|201345.8|201255.8|201328.2|201238.2|66
1734414900000|2024-12-17 05:55:00|201337.2|201247.2|201342.6|201252.6|201366.5|201276.5|201332|201242|307
1734415200000|2024-12-17 06:00:00|201341.1|201251.1|201328.1|201238.1|201382.8|201292.8|201320.2|201230.2|253
1734415500000|2024-12-17 06:05:00|201333.4|201243.4|201314.7|201224.7|201333.4|201243.4|201290.8|201200.8|108
1734415800000|2024-12-17 06:10:00|201316.9|201226.9|201326|201236|201346.5|201256.5|201304.2|201214.2|118
1734416100000|2024-12-17 06:15:00|201324.5|201234.5|201345.7|201255.7|201359.2|201269.2|201319.9|201229.9|149
1734416400000|2024-12-17 06:20:00|201350|201260|201333.1|201243.1|201353.9|201263.9|201314.1|201224.1|181
1734416700000|2024-12-17 06:25:00|201331.8|201241.8|201334.7|201244.7|201348.3|201258.3|201322.3|201232.3|103
1734417000000|2024-12-17 06:30:00|201332.9|201242.9|201326.8|201236.8|201342.3|201252.3|201320.8|201230.8|111
1734417300000|2024-12-17 06:35:00|201328.3|201238.3|201311.5|201221.5|201341.6|201251.6|201307.5|201217.5|145
1734417600000|2024-12-17 06:40:00|201307.5|201217.5|201331.8|201241.8|201349.5|201259.5|201304.1|201214.1|321
1734417900000|2024-12-17 06:45:00|201335.4|201245.4|201330.5|201240.5|201347.6|201257.6|201321.1|201231.1|198
1734418200000|2024-12-17 06:50:00|201331.1|201241.1|201386.4|201296.4|201397.4|201307.4|201324.1|201234.1|384
1734418500000|2024-12-17 06:55:00|201384.9|201294.9|201366.9|201276.9|201397.6|201307.6|201356.3|201266.3|591
1734418800000|2024-12-17 07:00:00|201363.3|201273.3|201309.4|201219.4|201383.3|201293.3|201293.5|201203.5|676
1734419100000|2024-12-17 07:05:00|201311|201221|201327.7|201237.7|201352.4|201262.4|201288.5|201198.5|264
1734419400000|2024-12-17 07:10:00|201328.3|201238.3|201317.4|201227.4|201356.4|201266.4|201314.4|201224.4|444
1734419700000|2024-12-17 07:15:00|201320.7|201230.7|201319.8|201229.8|201348.3|201258.3|201305.9|201215.9|343
1734420000000|2024-12-17 07:20:00|201319.5|201229.5|201337.2|201247.2|201376.4|201286.4|201309.3|201219.3|313
1734420300000|2024-12-17 07:25:00|201337|201247|201344|201254|201394.3|201304.3|201336.6|201246.6|229
1734420600000|2024-12-17 07:30:00|201343.6|201253.6|201308.9|201218.9|201343.6|201253.6|201272.7|201182.7|219
1734420900000|2024-12-17 07:35:00|201310.5|201220.5|201348.5|201258.5|201352.5|201262.5|201306|201216|324
1734421200000|2024-12-17 07:40:00|201349.3|201259.3|201354.5|201264.5|201356.9|201266.9|201342.4|201252.4|598
1734421500000|2024-12-17 07:45:00|201352.5|201262.5|201395.3|201305.3|201402.9|201312.9|201349.1|201259.1|404
1734421800000|2024-12-17 07:50:00|201392.8|201302.8|201389.1|201299.1|201399.2|201309.2|201380.7|201290.7|628
1734422100000|2024-12-17 07:55:00|201387|201297|201396.8|201306.8|201417.6|201327.6|201381.5|201291.5|281
1734422400000|2024-12-17 08:00:00|201392.4|201302.4|201378.4|201288.4|201444.6|201354.6|201370.8|201280.8|218
1734422700000|2024-12-17 08:05:00|201380|201290|201429.7|201339.7|201437|201347|201369.3|201279.3|133
1734423000000|2024-12-17 08:10:00|201432.2|201342.2|201360.2|201270.2|201433.9|201343.9|201346.4|201256.4|220
1734423300000|2024-12-17 08:15:00|201360.9|201270.9|201386.2|201296.2|201410.2|201320.2|201328.5|201238.5|340
1734423600000|2024-12-17 08:20:00|201390.7|201300.7|201388.3|201298.3|201398.8|201308.8|201351.7|201261.7|280
1734423900000|2024-12-17 08:25:00|201392.1|201302.1|201455.6|201365.6|201455.8|201365.8|201385.8|201295.8|289
1734424200000|2024-12-17 08:30:00|201452.2|201362.2|201515.5|201425.5|201541.3|201451.3|201432.4|201342.4|200
1734424500000|2024-12-17 08:35:00|201516.1|201426.1|201543.9|201453.9|201558|201468|201514.1|201424.1|240
1734424800000|2024-12-17 08:40:00|201549.1|201459.1|201605.8|201515.8|201610.2|201520.2|201543.9|201453.9|125
1734425100000|2024-12-17 08:45:00|201607|201517|201503.6|201453.6|201616.8|201526.8|201498.7|201431.1|254
1734425400000|2024-12-17 08:50:00|201504.7|201454.7|201421.9|201331.9|201528.2|201457.1|201401.7|201327.3|310
1734425700000|2024-12-17 08:55:00|201420.4|201330.4|201315.1|201225.1|201423.3|201333.3|201295|201217.9|368
1734426000000|2024-12-17 09:00:00|201316.6|201226.6|201321.8|201231.8|201373.8|201283.8|201287.6|201197.6|566
1734426300000|2024-12-17 09:05:00|201319.3|201229.3|201363|201273|201387|201297|201308.6|201218.6|375
1734426600000|2024-12-17 09:10:00|201364.8|201274.8|201489.1|201399.1|201556.5|201466.5|201353.5|201263.5|386
1734426900000|2024-12-17 09:15:00|201489.7|201399.7|201513.7|201423.7|201523.1|201433.1|201433.1|201343.1|514
1734427200000|2024-12-17 09:20:00|201511.7|201421.7|201589.7|201499.7|201610.6|201520.6|201511.4|201421.4|306
1734427500000|2024-12-17 09:25:00|201591.5|201501.5|201604.7|201514.7|201610.8|201520.8|201591.4|201501.4|276
1734427800000|2024-12-17 09:30:00|201608.5|201518.5|201564.4|201474.4|201624.1|201534.1|201547.3|201457.3|239
1734428100000|2024-12-17 09:35:00|201562.9|201472.9|201647.3|201557.3|201654|201564|201553.2|201463.2|255
1734428400000|2024-12-17 09:40:00|201650.4|201560.4|201599.3|201509.3|201687.3|201597.3|201594.7|201504.7|250
1734428700000|2024-12-17 09:45:00|201600.1|201510.1|201561.7|201471.7|201612.9|201522.9|201550.6|201460.6|201
1734429000000|2024-12-17 09:50:00|201563.8|201473.8|201564.1|201474.1|201608.6|201518.6|201553.2|201463.2|352
1734429300000|2024-12-17 09:55:00|201563.3|201473.3|201615.9|201525.9|201618.7|201528.7|201549.5|201459.5|353
1734429600000|2024-12-17 10:00:00|201611.7|201521.7|201587.4|201497.4|201612.1|201522.1|201525.1|201435.1|383
1734429900000|2024-12-17 10:05:00|201587.2|201497.2|201639.4|201549.4|201658.9|201568.9|201587.2|201497.2|367
1734430200000|2024-12-17 10:10:00|201641|201551|201632.3|201542.3|201681.2|201621.9|201600.8|201510.8|390
1734430500000|2024-12-17 10:15:00|201631.4|201541.4|201632.4|201582.4|201693.8|201619|201614.3|201538.2|509
1734430800000|2024-12-17 10:20:00|201633.4|201583.4|201685.5|201595.5|201693.2|201603.2|201630.8|201546.8|518
1734431100000|2024-12-17 10:25:00|201687.8|201597.8|201713.3|201623.3|201726.1|201644.8|201683.5|201593.5|634
1734431400000|2024-12-17 10:30:00|201713.5|201623.5|201597.7|201507.7|201720|201630|201592.4|201502.4|444
1734431700000|2024-12-17 10:35:00|201596.4|201506.4|201582.1|201492.1|201615.1|201545.9|201556.1|201484.1|355
1734432000000|2024-12-17 10:40:00|201580.1|201490.1|201523|201433|201618.2|201542.6|201518.4|201428.4|381
1734432300000|2024-12-17 10:45:00|201521.4|201431.4|201524.3|201434.3|201565.2|201492.3|201496.6|201406.6|361
1734432600000|2024-12-17 10:50:00|201524.2|201434.2|201478.6|201388.6|201528.3|201438.3|201478.3|201388.3|319
1734432900000|2024-12-17 10:55:00|201478.9|201388.9|201342.2|201252.2|201522|201432|201341.5|201251.5|259
1734433200000|2024-12-17 11:00:00|201342|201252|201358.8|201268.8|201367.8|201287.6|201296.6|201215.8|513
1734433500000|2024-12-17 11:05:00|201355.6|201265.6|201311.8|201221.8|201384.5|201294.5|201307|201217|370
1734433800000|2024-12-17 11:10:00|201314.9|201224.9|201256.9|201206.9|201349.2|201259.2|201252.6|201192.1|314
1734434100000|2024-12-17 11:15:00|201256.5|201206.5|201226.8|201136.8|201283|201210|201202.8|201126.9|399
1734434400000|2024-12-17 11:20:00|201226.9|201136.9|201270|201180|201279.1|201189.1|201196.3|201125.5|366
1734434700000|2024-12-17 11:25:00|201269.8|201179.8|201221.8|201131.8|201278.5|201188.5|201220|201130|271
1734435000000|2024-12-17 11:30:00|201212|201122|201239.2|201149.2|201254.2|201164.2|201209.5|201119.5|270
1734435300000|2024-12-17 11:35:00|201238.8|201148.8|201181.9|201091.9|201257.7|201167.7|201138|201048|269
1734435600000|2024-12-17 11:40:00|201190.1|201100.1|201265.1|201175.1|201274.1|201195.7|201140.9|201050.9|435
1734435900000|2024-12-17 11:45:00|201266.5|201176.5|201226.7|201136.7|201274.5|201212.4|201218.4|201131.8|283
1734436200000|2024-12-17 11:50:00|201222.1|201132.1|201295.5|201205.5|201298.8|201211|201175.5|201105.1|367
1734436500000|2024-12-17 11:55:00|201298.9|201208.9|201188.6|201098.6|201298.9|201208.9|201139.4|201049.4|425
1734436800000|2024-12-17 12:00:00|201221.3|201064.6|201129.5|201039.5|201221.3|201121.5|201008.5|200958.5|601
1734437100000|2024-12-17 12:05:00|201128.8|201038.8|201097|201007|201195.2|201119.5|201048.8|200982.7|694
1734437400000|2024-12-17 12:10:00|201095.8|201005.8|201135.9|201045.9|201160.2|201089|201083|200993|516
1734437700000|2024-12-17 12:15:00|201136|201046|201168.1|201118.1|201215.1|201125.1|201096.3|201006.3|534
1734438000000|2024-12-17 12:20:00|201166.9|201116.9|201262.1|201172.1|201279.2|201189.2|201166.2|201098.3|485
1734438300000|2024-12-17 12:25:00|201258.8|201168.8|201256.1|201166.1|201279|201189|201216.6|201126.6|364
1734438600000|2024-12-17 12:30:00|201259.1|201169.1|201297.4|201207.4|201340.6|201250.6|201257.4|201167.4|382
1734438900000|2024-12-17 12:35:00|201295.2|201205.2|201196.7|201146.7|201302.6|201212.6|201162.1|201112.1|564
1734439200000|2024-12-17 12:40:00|201191.7|201141.7|201201.9|201111.9|201239|201149|201103|201013|692
1734439500000|2024-12-17 12:45:00|201198.5|201108.5|201130.8|201040.8|201244|201166.8|201114|201040.7|614
1734439800000|2024-12-17 12:50:00|201130|201040|201051.6|201001.6|201146.1|201086.2|201045.3|200995.3|461
1734440100000|2024-12-17 12:55:00|201050.2|201000.2|201111.2|201061.2|201137.3|201087.3|201048.7|200998.7|486
1734440400000|2024-12-17 13:00:00|201108.6|201058.6|201313.3|201263.3|201328.1|201270.4|201104.2|201054.2|586
1734440700000|2024-12-17 13:05:00|201313.8|201263.8|201331.1|201281.1|201360.3|201310.3|201208.2|201138|541
1734441000000|2024-12-17 13:10:00|201332.1|201282.1|201287.8|201237.8|201393.9|201343.9|201287.4|201237.4|401
1734441300000|2024-12-17 13:15:00|201286.4|201236.4|201381.6|201331.6|201406|201356|201286.4|201236.4|567
1734441600000|2024-12-17 13:20:00|201393.7|201343.7|201610.7|201560.7|201682.5|201602.5|201393.1|201343.1|594
1734441900000|2024-12-17 13:25:00|201611.4|201561.4|201834.5|201524.5|201866.4|201676.6|201571.8|201516.8|559
1734442200000|2024-12-17 13:30:00|201808.2|201498.2|201703.1|201613.1|201856.5|201706.4|201600.4|201496.2|598
1734442500000|2024-12-17 13:35:00|201702.2|201612.2|201492.1|201402.1|201819.6|201748.7|201491|201401|636
1734442800000|2024-12-17 13:40:00|201489.8|201399.8|201659.9|201569.9|201706.1|201631.2|201489.8|201399.8|688
1734443100000|2024-12-17 13:45:00|201660.8|201570.8|201530.1|201480.1|201668.7|201588.1|201518.5|201468.5|645
1734443400000|2024-12-17 13:50:00|201530.5|201480.5|201706.6|201656.6|201807|201757|201503.7|201453.7|495
1734443700000|2024-12-17 13:55:00|201706.5|201656.5|201724.2|201674.2|201810.1|201742.9|201672.4|201582.4|556
1734444000000|2024-12-17 14:00:00|201719|201669|201693.9|201643.9|201793.4|201743.4|201661.1|201611.1|512
1734444300000|2024-12-17 14:05:00|201695.5|201645.5|201696.5|201646.5|201831.3|201781.3|201648.1|201598.1|404
1734444600000|2024-12-17 14:10:00|201696.7|201646.7|201818.1|201728.1|201847.1|201757.1|201657.1|201589.5|463
1734444900000|2024-12-17 14:15:00|201818.4|201728.4|201807.5|201717.5|201918.2|201851.6|201758|201683.7|422
1734445200000|2024-12-17 14:20:00|201808|201718|201842.4|201752.4|201935.6|201882|201790.1|201717.5|559
1734445500000|2024-12-17 14:25:00|201842.3|201752.3|201960.1|201910.1|201997.6|201935.6|201812.5|201738.7|498
1734445800000|2024-12-17 14:30:00|201967.9|201917.9|202005.6|201915.6|202064|202014|201937.3|201847.3|515
1734446100000|2024-12-17 14:35:00|202004.7|201914.7|202173.6|202083.6|202226.3|202152.1|201986.3|201903.6|577
1734446400000|2024-12-17 14:40:00|202175.2|202085.2|201935.3|201885.3|202187.9|202097.9|201878.8|201828.8|679
1734446700000|2024-12-17 14:45:00|201938.2|201888.2|201863.9|201813.9|201942.9|201892.9|201785.6|201724.2|680
1734447000000|2024-12-17 14:50:00|201863.8|201813.8|201790.5|201740.5|202032.9|201982.9|201788.2|201738.2|643
1734447300000|2024-12-17 14:55:00|201787.2|201737.2|201907.2|201817.2|201912.5|201842.9|201773.3|201723.3|572
1734447600000|2024-12-17 15:00:00|201909.9|201819.9|201936.5|201886.5|202058.7|201998.8|201800.4|201730.5|474
1734447900000|2024-12-17 15:05:00|201936|201886|201955.1|201905.1|202017.5|201967.5|201893.3|201843.3|489
1734448200000|2024-12-17 15:10:00|201957|201907|202136.3|202046.3|202155.2|202065.2|201939.4|201889.4|449
1734448500000|2024-12-17 15:15:00|202101.2|202051.2|201983.7|201893.7|202201.6|202151.6|201941.1|201851.1|623
1734448800000|2024-12-17 15:20:00|202007.5|201917.5|202044.5|201994.5|202045.2|201995.2|201897.1|201823.9|776
1734449100000|2024-12-17 15:25:00|202049.7|201999.7|202053.5|202003.5|202182.7|202132.7|202014.9|201964.9|738
1734449400000|2024-12-17 15:30:00|202053.7|202003.7|202195.5|202145.5|202204.7|202154.7|202030|201975.5|784
1734449700000|2024-12-17 15:35:00|202195.7|202145.7|202042.4|201992.4|202205.4|202155.4|202019.2|201969.2|701
1734450000000|2024-12-17 15:40:00|202044.5|201994.5|202257.5|202207.5|202300.8|202250.8|202036.2|201946.2|642
1734450300000|2024-12-17 15:45:00|202259.6|202209.6|202295.4|202245.4|202309.3|202259.3|202226|202176|622
1734450600000|2024-12-17 15:50:00|202301|202251|202486.1|202396.1|202516.8|202437.8|202296.3|202246.3|466
1734450900000|2024-12-17 15:55:00|202489.7|202399.7|202429.1|202379.1|202550.6|202500.6|202379.9|202329.9|587
1734451200000|2024-12-17 16:00:00|202427.7|202377.7|202386.6|202336.6|202430.5|202380.5|202217.8|202167.8|652
1734451500000|2024-12-17 16:05:00|202386.8|202336.8|202327.4|202277.4|202388|202338|202245.3|202195.3|435
1734451800000|2024-12-17 16:10:00|202314.7|202264.7|202332|202282|202342.7|202292.7|202182.9|202132.9|710
1734452100000|2024-12-17 16:15:00|202330.4|202280.4|202595.4|202545.4|202622.7|202545.5|202327.5|202273.6|517
1734452400000|2024-12-17 16:20:00|202604|202554|202487.1|202437.1|202698.4|202611.1|202487.1|202432.2|541
1734452700000|2024-12-17 16:25:00|202487|202437|202534.9|202484.9|202553.3|202503.3|202423.3|202366.5|746
1734453000000|2024-12-17 16:30:00|202535.7|202485.7|202532|202442|202700.2|202628.9|202477.6|202409.7|641
1734453300000|2024-12-17 16:35:00|202531.8|202441.8|202401.2|202311.2|202600.8|202522.8|202367.3|202277.3|542
1734453600000|2024-12-17 16:40:00|202399|202309|202523.2|202473.2|202630.9|202580.9|202383.5|202293.5|767
1734453900000|2024-12-17 16:45:00|202523.4|202473.4|202652.4|202602.4|202656.1|202606.1|202520.1|202430.1|740
1734454200000|2024-12-17 16:50:00|202655.5|202605.5|202686.8|202636.8|202784.7|202734.7|202648.5|202598.5|600
1734454500000|2024-12-17 16:55:00|202687.3|202637.3|202749.8|202699.8|202808.2|202758.2|202654.8|202604.8|583
1734454800000|2024-12-17 17:00:00|202748|202698|202644.8|202594.8|202766.8|202698|202622.1|202561.4|578
1734455100000|2024-12-17 17:05:00|202645.8|202595.8|202681.3|202591.3|202695|202623|202585.6|202535.6|563
1734455400000|2024-12-17 17:10:00|202682.1|202592.1|202859|202809|202881|202831|202682.1|202592.1|601
1734455700000|2024-12-17 17:15:00|202859.9|202809.9|202784.3|202734.3|202914.7|202864.7|202774.3|202704.1|585
1734456000000|2024-12-17 17:20:00|202784.2|202734.2|202772|202682|202907.9|202835.1|202745.9|202655.9|571
1734456300000|2024-12-17 17:25:00|202773.9|202683.9|202662.3|202612.3|202823.4|202733.4|202649.3|202594.4|550
1734456600000|2024-12-17 17:30:00|202662.5|202612.5|202690.4|202600.4|202774.5|202701.6|202655.4|202565.4|752
1734456900000|2024-12-17 17:35:00|202691|202601|202641.8|202551.8|202727.1|202675.8|202634.2|202544.2|663
1734457200000|2024-12-17 17:40:00|202641.7|202551.7|202674.2|202624.2|202676.1|202626|202544.7|202455.3|614
1734457500000|2024-12-17 17:45:00|202695.7|202605.7|202674.4|202584.4|202709.9|202620|202618.3|202553.8|514
1734457800000|2024-12-17 17:50:00|202673.1|202583.1|202553.3|202463.3|202726.6|202671.1|202548.7|202458.7|498
1734458100000|2024-12-17 17:55:00|202551.2|202461.2|202628.1|202578.1|202659.5|202586.7|202517.6|202445.4|572
1734458400000|2024-12-17 18:00:00|202629|202579|202619.9|202569.9|202754|202693.8|202597.7|202542|654
1734458700000|2024-12-17 18:05:00|202620.1|202570.1|202526.4|202476.4|202727.7|202677.7|202503.1|202453.1|657
1734459000000|2024-12-17 18:10:00|202526.1|202476.1|202548.5|202498.5|202618.5|202568.5|202511.4|202445.9|545
1734459300000|2024-12-17 18:15:00|202548.4|202498.4|202644.2|202594.2|202649.3|202599.3|202468.4|202418.4|521
1734459600000|2024-12-17 18:20:00|202644.3|202594.3|202604.7|202554.7|202688.1|202638.1|202561.6|202511.6|618
1734459900000|2024-12-17 18:25:00|202604.8|202554.8|202527.5|202477.5|202691.3|202641.3|202512.8|202462.8|554
1734460200000|2024-12-17 18:30:00|202526.1|202476.1|202552.6|202502.6|202590.4|202518.1|202495|202433.9|511
1734460500000|2024-12-17 18:35:00|202552.7|202502.7|202483.6|202433.6|202555.8|202505.8|202428.7|202378.7|541
1734460800000|2024-12-17 18:40:00|202486.3|202436.3|202379.3|202329.3|202507.5|202437.9|202367|202290.4|601
1734461100000|2024-12-17 18:45:00|202379.1|202329.1|202312.5|202262.5|202415.3|202365.3|202281.9|202220.8|410
1734461400000|2024-12-17 18:50:00|202312.2|202262.2|202238.7|202188.7|202329.8|202279.8|202236.6|202186.6|380
1734461700000|2024-12-17 18:55:00|202237.7|202187.7|202185.4|202135.4|202280.1|202230.1|202184.3|202121.6|450
1734462000000|2024-12-17 19:00:00|202200|202110|202197.5|202147.5|202209.4|202159.4|202147.7|202092.2|527
1734462300000|2024-12-17 19:05:00|202197.3|202147.3|202176.1|202126.1|202224.2|202174.2|202165.9|202104.5|503
1734462600000|2024-12-17 19:10:00|202170.7|202120.7|202186.3|202136.3|202228.7|202178.7|202137.5|202087.5|346
1734462900000|2024-12-17 19:15:00|202186.5|202136.5|202087.7|202037.7|202206.7|202136.5|202060.6|202008|423
1734463200000|2024-12-17 19:20:00|202089.8|202039.8|202103.2|202053.2|202129.3|202079.3|202021.6|201971.6|304
1734463500000|2024-12-17 19:25:00|202104.1|202054.1|202138.3|202088.3|202211.4|202121.4|202097.8|202047.8|357
1734463800000|2024-12-17 19:30:00|202138.1|202088.1|202159.6|202109.6|202188.9|202138.9|202079.7|202010|345
1734464100000|2024-12-17 19:35:00|202157.1|202107.1|202295|202245|202353|202290.7|202157.1|202090.4|453
1734464400000|2024-12-17 19:40:00|202294.8|202244.8|202237.2|202187.2|202339.9|202284.7|202222.3|202172.3|432
1734464700000|2024-12-17 19:45:00|202237|202187|202219.6|202129.6|202273.8|202208.3|202189.6|202117.4|398
1734465000000|2024-12-17 19:50:00|202218.8|202128.8|202203.8|202153.8|202218.8|202163.4|202152.2|202102.2|423
1734465300000|2024-12-17 19:55:00|202204.2|202154.2|202283|202193|202315.8|202265.8|202193.3|202143.3|649
1734465600000|2024-12-17 20:00:00|202288|202198|202261.6|202171.6|202292|202228.5|202210.4|202141.9|353
1734465900000|2024-12-17 20:05:00|202262.5|202172.5|202135.9|202045.9|202287.3|202197.3|202135.1|202045.1|357
1734466200000|2024-12-17 20:10:00|202137.7|202047.7|202214.7|202124.7|202220.1|202150.2|202135.4|202045.4|401
1734466500000|2024-12-17 20:15:00|202213.6|202123.6|202076.4|201986.4|202213.6|202123.6|202064.9|201974.9|353
1734466800000|2024-12-17 20:20:00|202076.2|201986.2|202053.3|201963.3|202078.6|202018.6|202020.2|201946.3|411
1734467100000|2024-12-17 20:25:00|202048.3|201958.3|201982.5|201892.5|202070.9|201983.9|201931.3|201863.1|454
1734467400000|2024-12-17 20:30:00|201985.5|201895.5|201940.8|201850.8|201993.9|201903.9|201900|201849.4|508
1734467700000|2024-12-17 20:35:00|201940.4|201850.4|201987.4|201937.4|202018.5|201953.2|201907.6|201842.7|724
1734468000000|2024-12-17 20:40:00|201987.3|201937.3|201896.1|201806.1|201999.1|201939.1|201807.8|201717.8|335
1734468300000|2024-12-17 20:45:00|201894.7|201804.7|201847.8|201797.8|201914.7|201824.7|201815.8|201749.3|493
1734468600000|2024-12-17 20:50:00|201840.9|201790.9|201901.2|201811.2|201905|201852.6|201766.7|201701.9|520
1734468900000|2024-12-17 20:55:00|201901.4|201811.4|201888.3|201838.3|201975|201885|201851.9|201781.6|672
1734469200000|2024-12-17 21:00:00|201891|201841|201906.6|201856.6|201934.8|201869.1|201868.3|201787.5|521
1734469500000|2024-12-17 21:05:00|201900|201850|201888|201798|201942.8|201851.2|201789.3|201699.3|477
1734469800000|2024-12-17 21:10:00|201886.6|201796.6|201919.1|201829.1|201920|201830|201883|201793|416
1734470100000|2024-12-17 21:15:00|201919.3|201829.3|201905.1|201815.1|201923.4|201833.4|201897.9|201807.9|719
1734470400000|2024-12-17 21:20:00|201904.6|201814.6|201842.8|201752.8|201913.2|201823.2|201842.8|201752.8|503
1734470700000|2024-12-17 21:25:00|201835.3|201745.3|201818.7|201728.7|201849.5|201759.5|201814.1|201724.1|426
1734471000000|2024-12-17 21:30:00|201816.8|201726.8|201784.1|201694.1|201816.8|201726.8|201749.5|201659.5|341
1734471300000|2024-12-17 21:35:00|201781.2|201691.2|201801.5|201711.5|201828.6|201772.8|201761.7|201689.2|227
1734471600000|2024-12-17 21:40:00|201800.4|201710.4|201838.2|201748.2|201844.7|201754.7|201799.9|201709.9|458
1734471900000|2024-12-17 21:45:00|201836.9|201746.9|201832.8|201742.8|201843|201753|201821.3|201731.3|103
1734472200000|2024-12-17 21:50:00|201840.2|201750.2|201901.2|201811.2|201905.2|201815.2|201840.2|201750.2|184
1734472500000|2024-12-17 21:55:00|201898.1|201808.1|201831.4|201741.4|201901.4|201811.4|201830.1|201713.7|140
1734472800000|2024-12-17 22:00:00|201832.8|201742.8|201935|201625|201936.2|201742.8|201832.8|201625|5
1734473400000|2024-12-17 22:10:00|201933.3|201623.3|201954.1|201644.1|201955.2|201645.2|201932.8|201622.8|19
1734473700000|2024-12-17 22:15:00|201954.3|201644.3|201954.4|201644.4|201954.4|201644.4|201954.2|201644.2|7
1734474300000|2024-12-17 22:25:00|201953.5|201643.5|201952.3|201642.3|201953.6|201643.6|201888.6|201623.5|6
1734474600000|2024-12-17 22:30:00|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|201953.7|201643.7|1
1734475200000|2024-12-17 22:40:00|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|201952.3|201642.3|1
1734475500000|2024-12-17 22:45:00|201953.7|201643.7|201953.5|201643.5|201953.7|201643.7|201953.5|201643.5|2
1734475800000|2024-12-17 22:50:00|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|201950.8|201640.8|1
1734476100000|2024-12-17 22:55:00|201950.9|201640.9|201953|201643|201953|201668|201926|201640.9|4
1734476400000|2024-12-17 23:00:00|201948|201647|201890.5|201800.5|201964.6|201800.5|201880|201570|125
1734476700000|2024-12-17 23:05:00|201950.2|201725.1|201823.9|201733.9|201950.2|201762.5|201814|201675.5|91
1734477000000|2024-12-17 23:10:00|201822.9|201732.9|201820|201730|201824.3|201734.3|201808.5|201718.5|34
1734477300000|2024-12-17 23:15:00|201822.3|201732.3|201825.8|201735.8|201826.3|201736.3|201809.5|201719.5|20
1734477600000|2024-12-17 23:20:00|201824.8|201734.8|201813|201723|201836.3|201746.3|201808|201718|61
1734477900000|2024-12-17 23:25:00|201812.5|201722.5|201814.5|201724.5|201831.6|201741.6|201812.5|201722.5|19
1734478200000|2024-12-17 23:30:00|201810.5|201720.5|201813.4|201723.4|201828.8|201738.8|201808.2|201718.2|34
1734478500000|2024-12-17 23:35:00|201814.6|201724.6|201818.4|201728.4|201836.6|201746.6|201811|201721|35
1734478800000|2024-12-17 23:40:00|201825|201735|201819.1|201729.1|201825|201735|201808|201718|21
1734479100000|2024-12-17 23:45:00|201813.5|201723.5|201836.5|201746.5|201880|201759.2|201812.6|201703|33
1734479400000|2024-12-17 23:50:00|201837|201747|201828.6|201738.6|201880|201747|201821.5|201697|17
1734479700000|2024-12-17 23:55:00|201849|201699|201827.2|201737.2|201849|201737.9|201817|201699|14
1734480000000|2024-12-18 00:00:00|201833|201743|201821.7|201731.7|201833|201743|201819|201729|31
1734480300000|2024-12-18 00:05:00|201819|201729|201819|201729|201833.3|201743.3|201814.5|201724.5|22
1734480600000|2024-12-18 00:10:00|201816.4|201726.4|201797.8|201707.8|201832.3|201742.3|201795.8|201705.8|34
1734480900000|2024-12-18 00:15:00|201793.5|201703.5|201744|201654|201806.5|201716.5|201739.7|201639|56
1734481200000|2024-12-18 00:20:00|201743.8|201653.8|201741.8|201651.8|201744.1|201654.1|201735|201645|34
1734481500000|2024-12-18 00:25:00|201743|201653|201731|201641|201750.5|201660.5|201731|201641|31
1734481800000|2024-12-18 00:30:00|201745|201655|201739.8|201649.8|201749.3|201659.3|201729|201639|28
1734482100000|2024-12-18 00:35:00|201745.8|201655.8|201738.3|201648.3|201750.3|201660.3|201731|201641|24
1734482400000|2024-12-18 00:40:00|201738.5|201648.5|201740.3|201650.3|201745.3|201655.3|201727.5|201637.5|37
1734482700000|2024-12-18 00:45:00|201740.8|201650.8|201768|201678|201772.6|201682.6|201727.5|201637.5|26
1734483000000|2024-12-18 00:50:00|201767.3|201677.3|201749.8|201659.8|201768.7|201678.7|201747.5|201657.5|69
1734483300000|2024-12-18 00:55:00|201755.5|201665.5|201746.2|201656.2|201769.6|201679.6|201746.2|201656.2|34
1734483600000|2024-12-18 01:00:00|201751.4|201661.4|201765.2|201675.2|201771.6|201681.6|201724.8|201634.8|105
1734483900000|2024-12-18 01:05:00|201766|201676|201791.8|201701.8|201791.8|201701.8|201765.5|201675.5|57
1734484200000|2024-12-18 01:10:00|201789.5|201699.5|201795.3|201705.3|201796.1|201706.1|201784.8|201694.8|58
1734484500000|2024-12-18 01:15:00|201796.5|201706.5|201781.9|201691.9|201800.5|201710.5|201768.5|201678.5|83
1734484800000|2024-12-18 01:20:00|201783.8|201693.8|201780.3|201690.3|201785|201695|201772.5|201682.5|50
1734485100000|2024-12-18 01:25:00|201779|201689|201778.5|201688.5|201787.8|201697.8|201773.5|201683.5|36
1734485400000|2024-12-18 01:30:00|201780|201690|201773.4|201683.4|201780|201690|201769.5|201679.5|39
1734485700000|2024-12-18 01:35:00|201776.9|201686.9|201769.1|201679.1|201777.6|201687.6|201736.9|201646.9|51
1734486000000|2024-12-18 01:40:00|201766.6|201676.6|201691.3|201601.3|201772|201682|201688.8|201598.8|73
1734486300000|2024-12-18 01:45:00|201692.9|201602.9|201722.3|201632.3|201738.2|201648.2|201688.3|201598.3|60
1734486600000|2024-12-18 01:50:00|201723.7|201633.7|201719.8|201629.8|201739.1|201649.1|201715.8|201625.8|54
1734486900000|2024-12-18 01:55:00|201726.4|201636.4|201726.2|201636.2|201735.1|201645.1|201714|201624|61
1734487200000|2024-12-18 02:00:00|201719.5|201629.5|201714.7|201624.7|201733.9|201643.9|201682.9|201592.9|125
1734487500000|2024-12-18 02:05:00|201717.5|201627.5|201681.8|201591.8|201731.7|201641.7|201663|201573|105
1734487800000|2024-12-18 02:10:00|201683.8|201593.8|201708.5|201618.5|201709.7|201619.7|201681.6|201591.6|65
1734488100000|2024-12-18 02:15:00|201701.5|201611.5|201693.8|201603.8|201701.5|201611.5|201689.8|201599.8|34
1734488400000|2024-12-18 02:20:00|201696.7|201606.7|201690.8|201600.8|201697|201607|201689.5|201599.5|23
1734488700000|2024-12-18 02:25:00|201690|201600|201699.6|201609.6|201703.2|201613.2|201689.5|201599.5|36
1734489000000|2024-12-18 02:30:00|201697.5|201607.5|201765.8|201675.8|201769.5|201679.5|201694.5|201604.5|48
1734489300000|2024-12-18 02:35:00|201766|201676|201768.3|201678.3|201779.5|201689.5|201743.9|201653.9|64
1734489600000|2024-12-18 02:40:00|201769.1|201679.1|201764.3|201674.3|201810.2|201720.2|201761.5|201671.5|175
1734489900000|2024-12-18 02:45:00|201765.2|201675.2|201762.1|201672.1|201773.1|201683.1|201756|201666|128
1734490200000|2024-12-18 02:50:00|201760.8|201670.8|201817.7|201727.7|201858.8|201768.8|201757.6|201667.6|158
1734490500000|2024-12-18 02:55:00|201818.6|201728.6|201870|201780|201907.8|201817.8|201815.3|201725.3|144
1734490800000|2024-12-18 03:00:00|201870.1|201780.1|201881.7|201791.7|201908.8|201818.8|201865.4|201775.4|84
1734491100000|2024-12-18 03:05:00|201881.8|201791.8|201903.6|201813.6|201907.5|201817.5|201859.7|201769.7|50
1734491400000|2024-12-18 03:10:00|201898.1|201808.1|201899.4|201809.4|201916.2|201826.2|201853.7|201763.7|146
1734491700000|2024-12-18 03:15:00|201896.3|201806.3|201909.3|201819.3|201916.2|201826.2|201878.3|201788.3|154
1734492000000|2024-12-18 03:20:00|201907|201817|201977.9|201887.9|201978.6|201888.6|201889.3|201799.3|124
1734492300000|2024-12-18 03:25:00|201973|201883|201949.3|201859.3|201973|201883|201934.5|201844.5|114
1734492600000|2024-12-18 03:30:00|201948|201858|201982.2|201892.2|202004.1|201914.1|201946.3|201856.3|79
1734492900000|2024-12-18 03:35:00|201981.8|201891.8|201954|201864|201981.8|201891.8|201945.1|201855.1|58
1734493200000|2024-12-18 03:40:00|201950.6|201860.6|201964.3|201874.3|201975.4|201885.4|201945.5|201855.5|41
1734493500000|2024-12-18 03:45:00|201966.5|201876.5|201981|201891|201997.5|201907.5|201966.5|201876.5|81
1734493800000|2024-12-18 03:50:00|201982.4|201892.4|201991.3|201901.3|201991.3|201901.3|201970|201880|43
1734494100000|2024-12-18 03:55:00|201985.5|201895.5|201993.1|201903.1|201995.1|201905.1|201984.5|201894.5|28
1734494400000|2024-12-18 04:00:00|201989.5|201899.5|201982.5|201892.5|202024.5|201963.7|201974.8|201884.8|86
1734494700000|2024-12-18 04:05:00|201979.1|201889.1|202038.4|201948.4|202076.4|201992.1|201971.2|201881.2|238
1734495000000|2024-12-18 04:10:00|202039.6|201949.6|202020.4|201970.4|202058.5|202008.3|201997.7|201939.5|105
1734495300000|2024-12-18 04:15:00|202023.8|201973.8|202063.7|201973.7|202067.7|201993.4|202009.7|201947.6|113
1734495600000|2024-12-18 04:20:00|202063.9|201973.9|202059.8|201969.8|202068.9|201978.9|202059.8|201969.8|60
1734495900000|2024-12-18 04:25:00|202061.5|201971.5|202064.1|201974.1|202067.1|201977.1|202060.5|201970.5|42
1734496200000|2024-12-18 04:30:00|202063.5|201973.5|202049.6|201959.6|202064.5|201974.5|202045.6|201955.6|71
1734496500000|2024-12-18 04:35:00|202047.5|201957.5|202026.7|201976.7|202052.2|201976.7|202016.7|201953.7|47
1734496800000|2024-12-18 04:40:00|202027.7|201977.7|202052.8|201962.8|202055|201985.3|202027.7|201958.5|49
1734497100000|2024-12-18 04:45:00|202051.7|201961.7|202051.3|201961.3|202054.8|201964.8|202047.9|201957.9|51
1734497400000|2024-12-18 04:50:00|202051.7|201961.7|202049.8|201959.8|202055.4|201965.4|202044.5|201954.5|37
1734497700000|2024-12-18 04:55:00|202044.2|201954.2|202062.5|201972.5|202074.2|201984.2|202044.2|201954.2|120
1734498000000|2024-12-18 05:00:00|202065.5|201975.5|202063.7|201973.7|202068|201978|202056.5|201966.5|44
1734498300000|2024-12-18 05:05:00|202063.8|201973.8|202070.9|201980.9|202070.9|201980.9|202061|201971|35
1734498600000|2024-12-18 05:10:00|202067.8|201977.8|202068.7|201978.7|202075.5|201985.5|202064|201974|26
1734498900000|2024-12-18 05:15:00|202065.3|201975.3|202070|201980|202073.4|201983.4|202060.5|201970.5|20
1734499200000|2024-12-18 05:20:00|202066.5|201976.5|202048.8|201958.8|202069.8|201979.8|202042.4|201952.4|119
1734499500000|2024-12-18 05:25:00|202050|201960|202067.3|201977.3|202077.2|201987.2|202044.5|201954.5|122
1734499800000|2024-12-18 05:30:00|202065.5|201975.5|202067.7|201977.7|202072.5|201982.5|202065.5|201975.5|39
1734500100000|2024-12-18 05:35:00|202063.5|201973.5|202069.4|201979.4|202074.3|201984.3|202060.6|201970.6|45
1734500400000|2024-12-18 05:40:00|202073.3|201983.3|202067.5|201977.5|202073.3|201983.3|202061.5|201971.5|43
1734500700000|2024-12-18 05:45:00|202064.8|201974.8|202043.8|201953.8|202068.8|201978.8|202039.8|201949.8|58
1734501000000|2024-12-18 05:50:00|202042.8|201952.8|202049.2|201959.2|202054.2|201964.2|202042.8|201952.8|55
1734501300000|2024-12-18 05:55:00|202048.5|201958.5|202074.3|202024.3|202134.9|202044.9|202031.2|201958.5|249
1734501600000|2024-12-18 06:00:00|202077.8|202027.8|202130.8|202040.8|202132.8|202070.6|202077.8|202027.8|215
1734501900000|2024-12-18 06:05:00|202126.5|202036.5|202132.5|202042.5|202133.6|202047.9|202073.6|202007|89
1734502200000|2024-12-18 06:10:00|202131.5|202041.5|202129.8|202039.8|202133.1|202043.1|202128|202038|33
1734502500000|2024-12-18 06:15:00|202130.3|202040.3|202127.5|202037.5|202131.3|202041.3|202127.5|202037.5|21
1734502800000|2024-12-18 06:20:00|202131.3|202041.3|202079.2|202029.2|202131.7|202044.8|202068.5|202018.5|88
1734503100000|2024-12-18 06:25:00|202098.3|202008.3|202099.5|202009.5|202101.6|202034.3|202073.3|202004|31
1734503400000|2024-12-18 06:30:00|202094|202004|202105.3|202015.3|202105.5|202015.5|202094|202004|103
1734503700000|2024-12-18 06:35:00|202105.4|202015.4|202105.4|202015.4|202106.3|202036.1|202080.7|202010.5|51
1734504000000|2024-12-18 06:40:00|202082.2|202032.2|202106.5|202016.5|202106.9|202035.4|202082.2|202012.8|45
1734504300000|2024-12-18 06:45:00|202106|202016|202083.1|202033.1|202127.9|202064.8|202065.5|202011.5|130
1734504600000|2024-12-18 06:50:00|202084.9|202034.9|202106.5|202016.5|202106.8|202036.6|202082.8|202011.5|55
1734504900000|2024-12-18 06:55:00|202105|202015|202107.6|202017.6|202107.8|202032.3|202074.2|202010.8|46
1734505200000|2024-12-18 07:00:00|202108.1|202018.1|202064.5|201974.5|202108.1|202055.5|201975.5|201925.5|169
1734505500000|2024-12-18 07:05:00|202063.1|201973.1|202009.7|201919.7|202063.1|201973.1|201988.4|201907.5|131
1734505800000|2024-12-18 07:10:00|202011.5|201921.5|202016.9|201926.9|202028.2|201938.2|201977|201905|147
1734506100000|2024-12-18 07:15:00|202016.1|201926.1|202010|201920|202025|201935|202007.9|201917.9|73
1734506400000|2024-12-18 07:20:00|202011|201921|201918|201828|202011|201921|201881|201791|130
1734506700000|2024-12-18 07:25:00|201914.1|201824.1|202000.4|201910.4|202000.4|201910.4|201914.1|201824.1|131
1734507000000|2024-12-18 07:30:00|201998.5|201908.5|202003|201913|202007.8|201917.8|201947.4|201857.4|187
1734507300000|2024-12-18 07:35:00|202002.9|201912.9|202003.5|201913.5|202004.5|201914.5|202000.8|201910.8|34
1734507600000|2024-12-18 07:40:00|202005.3|201915.3|201972.1|201882.1|202043.6|201953.6|201948.2|201876.2|96
1734507900000|2024-12-18 07:45:00|201976.4|201886.4|202102.3|202012.3|202109.3|202019.3|201976.4|201886.4|192
1734508200000|2024-12-18 07:50:00|202099.8|202009.8|202087.2|201997.2|202115.4|202025.4|202080.2|201990.2|257
1734508500000|2024-12-18 07:55:00|202085.6|201995.6|202089.9|201999.9|202115.9|202025.9|202035.3|201945.3|283
1734508800000|2024-12-18 08:00:00|202081.7|201991.7|202085.5|201995.5|202090.6|202000.6|202069.9|201979.9|144
1734509100000|2024-12-18 08:05:00|202087.2|201997.2|202089.6|201999.6|202089.9|201999.9|202055.1|201965.1|137
1734509400000|2024-12-18 08:10:00|202087.5|201997.5|202132|202042|202168.7|202078.7|202076.8|201986.8|421
1734509700000|2024-12-18 08:15:00|202130|202040|201994.7|201904.7|202162.8|202072.8|201967.8|201877.8|215
1734510000000|2024-12-18 08:20:00|201994.5|201904.5|202026.5|201936.5|202043.7|201953.7|201988.1|201898.1|172
1734510300000|2024-12-18 08:25:00|202023.1|201933.1|201965.6|201875.6|202023.1|201933.1|201963.2|201873.2|217
1734510600000|2024-12-18 08:30:00|201963.4|201873.4|201922.1|201832.1|201969.8|201879.8|201914.2|201824.2|111
1734510900000|2024-12-18 08:35:00|201919.5|201829.5|201868.9|201778.9|201955.3|201865.3|201844.1|201776.6|127
1734511200000|2024-12-18 08:40:00|201869.7|201779.7|201836.2|201746.2|201870.5|201797.8|201777.5|201687.5|253
1734511500000|2024-12-18 08:45:00|201834.7|201744.7|201816.8|201766.8|201840.7|201790.7|201750.9|201700.9|271
1734511800000|2024-12-18 08:50:00|201812.9|201762.9|201803.3|201753.3|201829.3|201779.3|201770.1|201720.1|355
1734512100000|2024-12-18 08:55:00|201803.1|201753.1|201794.3|201704.3|201819.9|201763.3|201779.7|201689.7|308
1734512400000|2024-12-18 09:00:00|201797.8|201707.8|201760.5|201710.5|201801.5|201723.5|201744.6|201687|260
1734512700000|2024-12-18 09:05:00|201759.1|201709.1|201726.5|201636.5|201793.7|201743.7|201697.7|201636.5|221
1734513000000|2024-12-18 09:10:00|201705.1|201655.1|201724.6|201674.6|201780.1|201730.1|201663.5|201613.5|175
1734513300000|2024-12-18 09:15:00|201723.8|201673.8|201726.8|201636.8|201764.2|201696.9|201703.4|201628|191
1734513600000|2024-12-18 09:20:00|201728.5|201638.5|201625.5|201535.5|201746.3|201656.3|201617.5|201527.5|139
1734513900000|2024-12-18 09:25:00|201627.3|201537.3|201644.7|201594.7|201682|201603.5|201625.5|201535.5|235
1734514200000|2024-12-18 09:30:00|201646.2|201596.2|201665.2|201575.2|201670.4|201597.1|201603.3|201537|182
1734514500000|2024-12-18 09:35:00|201666.6|201576.6|201596.8|201546.8|201673.3|201621.8|201590|201540|341
1734514800000|2024-12-18 09:40:00|201597.9|201547.9|201553.9|201503.9|201597.9|201547.9|201548.7|201498.7|172
1734515100000|2024-12-18 09:45:00|201553.5|201503.5|201665.2|201615.2|201670.8|201619.1|201539.6|201489.6|164
1734515400000|2024-12-18 09:50:00|201665|201615|201739.4|201649.4|201741|201668.9|201613.2|201531.3|319
1734515700000|2024-12-18 09:55:00|201740.8|201650.8|201842.4|201752.4|201849.4|201759.4|201730.8|201649|315
1734516000000|2024-12-18 10:00:00|201843.9|201753.9|201660.5|201570.5|201844.8|201754.8|201647.3|201557.3|320
1734516300000|2024-12-18 10:05:00|201660.9|201570.9|201661.4|201571.4|201704.9|201614.9|201656.8|201566.8|341
1734516600000|2024-12-18 10:10:00|201657.8|201567.8|201583|201493|201670.5|201580.5|201579.1|201489.1|311
1734516900000|2024-12-18 10:15:00|201578.6|201488.6|201579|201489|201590.7|201500.7|201573.7|201483.7|260
1734517200000|2024-12-18 10:20:00|201574.9|201484.9|201588.6|201498.6|201683.9|201593.9|201533.1|201469.5|315
1734517500000|2024-12-18 10:25:00|201589.1|201499.1|201639.2|201589.2|201639.2|201589.2|201570.3|201489.4|152
1734517800000|2024-12-18 10:30:00|201639|201589|201636.7|201586.7|201715.5|201625.5|201632.9|201580.5|192
1734518100000|2024-12-18 10:35:00|201633.9|201583.9|201567.2|201517.2|201633.9|201583.9|201558.6|201508.6|299
1734518400000|2024-12-18 10:40:00|201565.4|201515.4|201448.5|201398.5|201575.8|201517.7|201446.7|201379.1|391
1734518700000|2024-12-18 10:45:00|201446.4|201396.4|201551.3|201461.3|201575.7|201504|201446.4|201396.4|353
1734519000000|2024-12-18 10:50:00|201545.3|201455.3|201466.5|201416.5|201561|201491.7|201455.1|201405.1|429
1734519300000|2024-12-18 10:55:00|201468.3|201418.3|201485.2|201395.2|201536.2|201455.8|201415.7|201365.7|311
1734519600000|2024-12-18 11:00:00|201483.6|201393.6|201561|201471|201568.9|201478.9|201476.5|201386.5|317
1734519900000|2024-12-18 11:05:00|201561.5|201471.5|201404.8|201314.8|201562.6|201472.6|201390.8|201300.8|482
1734520200000|2024-12-18 11:10:00|201404.6|201314.6|201387.8|201297.8|201430|201340|201373.2|201283.2|413
1734520500000|2024-12-18 11:15:00|201387.2|201297.2|201406.8|201316.8|201426.2|201336.2|201381.6|201291.6|315
1734520800000|2024-12-18 11:20:00|201405.3|201315.3|201437.2|201347.2|201448.5|201358.5|201373.9|201283.9|272
1734521100000|2024-12-18 11:25:00|201435.3|201345.3|201456.3|201366.3|201501.7|201411.7|201433.9|201343.9|200
1734521400000|2024-12-18 11:30:00|201455.2|201365.2|201526.1|201436.1|201528.6|201445.8|201450.4|201360.4|141
1734521700000|2024-12-18 11:35:00|201520.8|201430.8|201438.2|201348.2|201521.8|201431.8|201435|201345|173
1734522000000|2024-12-18 11:40:00|201433.4|201343.4|201477.1|201427.1|201477.3|201427.3|201420.1|201330.1|140
1734522300000|2024-12-18 11:45:00|201475.5|201425.5|201486.5|201436.5|201510.8|201451.8|201470.5|201402.5|121
1734522600000|2024-12-18 11:50:00|201485.8|201435.8|201460|201410|201503.3|201443.5|201451.2|201401.2|351
1734522900000|2024-12-18 11:55:00|201460.4|201410.4|201515.5|201465.5|201559.1|201509.1|201438.1|201388.1|300
1734523200000|2024-12-18 12:00:00|201523.1|201433.1|201581.6|201491.6|201585.1|201518.9|201491.4|201406.4|445
1734523500000|2024-12-18 12:05:00|201578.8|201488.8|201658.6|201568.6|201681.8|201598.1|201569.9|201479.9|448
1734523800000|2024-12-18 12:10:00|201656.3|201566.3|201626.4|201536.4|201664.5|201613.2|201548.8|201481.6|354
1734524100000|2024-12-18 12:15:00|201627.2|201537.2|201452.3|201402.3|201627.2|201554.1|201451.3|201401.3|274
1734524400000|2024-12-18 12:20:00|201455.1|201405.1|201471.8|201421.8|201492.9|201442.9|201418.4|201342.1|363
1734524700000|2024-12-18 12:25:00|201473.7|201423.7|201442.7|201392.7|201476.3|201426.3|201390|201340|235
1734525000000|2024-12-18 12:30:00|201443.8|201393.8|201497.7|201447.7|201529|201470.8|201443.8|201393.8|427
1734525300000|2024-12-18 12:35:00|201471.2|201421.2|201467.9|201417.9|201516.2|201426.6|201420.8|201344.5|339
1734525600000|2024-12-18 12:40:00|201469.8|201419.8|201577.5|201527.5|201597.7|201547.7|201460.5|201410.5|350
1734525900000|2024-12-18 12:45:00|201577.9|201527.9|201519.7|201469.7|201596.6|201546.6|201467.8|201417.8|430
1734526200000|2024-12-18 12:50:00|201518|201468|201508.3|201418.3|201544.3|201494.3|201475.5|201410.5|427
1734526500000|2024-12-18 12:55:00|201506.8|201416.8|201499.9|201449.9|201582.9|201532.9|201499.9|201416.8|326
1734526800000|2024-12-18 13:00:00|201497.6|201447.6|201517.1|201467.1|201584.1|201517.8|201425.6|201375.6|367
1734527100000|2024-12-18 13:05:00|201516.7|201466.7|201446.9|201356.9|201536|201486|201402.5|201336.3|293
1734527400000|2024-12-18 13:10:00|201448.1|201358.1|201456.8|201406.8|201457.2|201407|201410.6|201354.5|213
1734527700000|2024-12-18 13:15:00|201455.9|201405.9|201470.6|201420.6|201491.7|201441.7|201449.5|201399.5|194
1734528000000|2024-12-18 13:20:00|201484.9|201434.9|201464.4|201414.4|201515|201465|201460.8|201410.8|342
1734528300000|2024-12-18 13:25:00|201463.2|201413.2|201660.1|201485.1|201662.8|201612.8|201463.2|201413.2|260
1734528600000|2024-12-18 13:30:00|201657.5|201487.8|201611.3|201521.3|201680.6|201605.3|201594.2|201487.8|364
1734528900000|2024-12-18 13:35:00|201611.2|201521.2|201503.2|201453.2|201629.6|201579.6|201490.5|201440.5|340
1734529200000|2024-12-18 13:40:00|201515.2|201465.2|201692.1|201642.1|201692.5|201642.5|201515.2|201465.2|396
1734529500000|2024-12-18 13:45:00|201687.7|201637.7|201718.8|201628.8|201767.8|201717.8|201682.3|201592.3|416
1734529800000|2024-12-18 13:50:00|201720.4|201630.4|201606.4|201556.4|201722.7|201653|201577.9|201527.9|379
1734530100000|2024-12-18 13:55:00|201604.7|201554.7|201588.1|201538.1|201637.5|201587.5|201571.9|201521.9|279
1734530400000|2024-12-18 14:00:00|201587.1|201537.1|201511|201461|201587.1|201537.1|201457.3|201407.3|297
1734530700000|2024-12-18 14:05:00|201509.9|201459.9|201281.6|201231.6|201511|201461|201269.1|201219.1|338
1734531000000|2024-12-18 14:10:00|201278.1|201228.1|201220.3|201170.3|201290.2|201240.2|201177.2|201127.2|406
1734531300000|2024-12-18 14:15:00|201218.9|201168.9|201339.6|201289.6|201339.6|201289.6|201211|201151.4|422
1734531600000|2024-12-18 14:20:00|201342.4|201292.4|201318|201268|201344.7|201294.7|201212.2|201162.2|412
1734531900000|2024-12-18 14:25:00|201318.8|201268.8|201203.7|201153.7|201353|201303|201194.2|201144.2|374
1734532200000|2024-12-18 14:30:00|201205.5|201155.5|201206.8|201156.8|201313.1|201263.1|201164.3|201114.3|516
1734532500000|2024-12-18 14:35:00|201206.4|201156.4|201171.8|201121.8|201369.7|201319.7|201154.1|201104.1|561
1734532800000|2024-12-18 14:40:00|201167.8|201117.8|201156.6|201106.6|201204.7|201154.7|201075.4|201025.4|378
1734533100000|2024-12-18 14:45:00|201155.4|201105.4|201052.5|201002.5|201191.7|201141.7|201029.5|200979.5|406
1734533400000|2024-12-18 14:50:00|201055.3|201005.3|200788.6|200738.6|201099.1|201049.1|200743.9|200693.9|647
1734533700000|2024-12-18 14:55:00|200792.4|200742.4|201065.1|200975.1|201065.4|200995.9|200747.7|200697.7|510
1734534000000|2024-12-18 15:00:00|201065.3|200975.3|201217.4|201127.4|201265.8|201215.8|201002.7|200940.3|454
1734534300000|2024-12-18 15:05:00|201219.2|201129.2|201150.9|201100.9|201240.1|201190.1|201097|201047|486
1734534600000|2024-12-18 15:10:00|201149.3|201099.3|201131|201081|201177.7|201127.7|201087.4|201037.4|385
1734534900000|2024-12-18 15:15:00|201128.8|201078.8|201144.6|201094.6|201196|201146|201071.6|201006.3|419
1734535200000|2024-12-18 15:20:00|201146.2|201096.2|201236.4|201186.4|201264.7|201214.7|201146.2|201096.2|420
1734535500000|2024-12-18 15:25:00|201239.3|201189.3|201343.1|201253.1|201465.1|201405.5|201234.1|201161.9|476
1734535800000|2024-12-18 15:30:00|201345.1|201255.1|201333.9|201283.9|201409.1|201337.3|201254.3|201190.4|441
1734536100000|2024-12-18 15:35:00|201333.7|201283.7|201287.9|201197.9|201412.3|201326.3|201237.9|201184.8|438
1734536400000|2024-12-18 15:40:00|201286.8|201196.8|201268.3|201218.3|201330|201267|201203.8|201153.8|315
1734536700000|2024-12-18 15:45:00|201267.7|201217.7|201370.2|201320.2|201424.6|201374.6|201264.2|201214.2|407
1734537000000|2024-12-18 15:50:00|201375.9|201325.9|201444.5|201394.5|201459.9|201394.7|201357.3|201307.3|393
1734537300000|2024-12-18 15:55:00|201445.1|201395.1|201547.9|201497.9|201586.1|201536.1|201434.5|201384.5|506
1734537600000|2024-12-18 16:00:00|201549.2|201499.2|201537.9|201447.9|201605.9|201555.9|201488.5|201420.6|515
1734537900000|2024-12-18 16:05:00|201538.2|201448.2|201542.4|201492.4|201552.2|201496|201327.7|201277.7|554
1734538200000|2024-12-18 16:10:00|201541.2|201491.2|201571.5|201481.5|201620.2|201551.5|201485.5|201435.5|348
1734538500000|2024-12-18 16:15:00|201571.6|201481.6|201511.5|201461.5|201593.3|201543.3|201511.5|201461.5|433
1734538800000|2024-12-18 16:20:00|201512.1|201462.1|201693.3|201643.3|201713.2|201663.2|201506.3|201456.3|368
1734539100000|2024-12-18 16:25:00|201692|201642|201746.5|201656.5|201762.7|201712.7|201653.4|201603.4|456
1734539400000|2024-12-18 16:30:00|201748.6|201658.6|201970.3|201920.3|202083.7|202017.2|201712.4|201637.9|529
1734539700000|2024-12-18 16:35:00|201971|201921|201794|201744|201971|201921|201748.9|201698.9|517
1734540000000|2024-12-18 16:40:00|201792.9|201742.9|201955.3|201905.3|201993.8|201943.8|201792.9|201742.9|493
1734540300000|2024-12-18 16:45:00|201958.7|201908.7|201813.6|201723.6|201987.5|201926.8|201797.5|201722.6|371
1734540600000|2024-12-18 16:50:00|201813.4|201723.4|201650.8|201600.8|201863.4|201795.7|201647.6|201597.6|321
1734540900000|2024-12-18 16:55:00|201652.1|201602.1|201666.3|201616.3|201750.7|201700.7|201646.9|201596.9|357
1734541200000|2024-12-18 17:00:00|201666.2|201616.2|201678.4|201628.4|201692.4|201642.4|201542.1|201492.1|463
1734541500000|2024-12-18 17:05:00|201678.3|201628.3|201523.3|201473.3|201679.2|201629.2|201509.6|201459.6|398
1734541800000|2024-12-18 17:10:00|201523.2|201473.2|201556.4|201506.4|201578|201528|201494.8|201444.8|383
1734542100000|2024-12-18 17:15:00|201549.4|201499.4|201514.4|201464.4|201561.3|201511.3|201481.8|201431.8|322
1734542400000|2024-12-18 17:20:00|201518|201468|201459.8|201409.8|201556.5|201506.5|201446.5|201396.5|290
1734542700000|2024-12-18 17:25:00|201461|201411|201374.8|201324.8|201497.9|201447.9|201277.6|201227.6|416
1734543000000|2024-12-18 17:30:00|201374.5|201324.5|201350.9|201260.9|201448|201377.7|201327.2|201242.1|367
1734543300000|2024-12-18 17:35:00|201346.8|201256.8|201428.7|201338.7|201447.7|201362.1|201301.5|201232.6|341
1734543600000|2024-12-18 17:40:00|201429.3|201339.3|201452.3|201402.3|201470.3|201408.7|201362|201288.8|322
1734543900000|2024-12-18 17:45:00|201453|201403|201567.7|201517.7|201593.2|201528.5|201441.6|201371.6|356
1734544200000|2024-12-18 17:50:00|201572.9|201522.9|201691.8|201641.8|201699.5|201649.5|201558.3|201492.5|274
1734544500000|2024-12-18 17:55:00|201696.6|201646.6|201887.7|201837.7|201914|201844.4|201677.9|201627.9|248
1734544800000|2024-12-18 18:00:00|201888.9|201838.9|201806.5|201756.5|201915|201845.4|201783.1|201732.9|215
1734545100000|2024-12-18 18:05:00|201805.4|201755.4|201991.3|201941.3|202099.9|202026.5|201803.4|201753.4|287
1734545400000|2024-12-18 18:10:00|201989.6|201939.6|202029|201979|202067.7|202017.7|201966.5|201916.5|240
1734545700000|2024-12-18 18:15:00|202026.2|201976.2|201888.2|201838.2|202026.2|201976.2|201842.9|201792.9|237
1734546000000|2024-12-18 18:20:00|201888.4|201838.4|201865.3|201775.3|201891.6|201841.6|201800.8|201750.8|210
1734546300000|2024-12-18 18:25:00|201865.8|201775.8|201950.1|201900.1|201975.5|201925.5|201861.5|201775.5|255
1734546600000|2024-12-18 18:30:00|201949.7|201899.7|202019|201969|202032.8|201982.8|201925.5|201875.5|245
1734546900000|2024-12-18 18:35:00|202017.3|201967.3|201930.6|201880.6|202019.9|201967.3|201882|201808|224
1734547200000|2024-12-18 18:40:00|201931|201881|201967.8|201917.8|202046.2|201974.1|201929.4|201879.4|312
1734547500000|2024-12-18 18:45:00|201967|201917|201915.3|201865.3|201969.5|201919.5|201800.3|201742.4|368
1734547800000|2024-12-18 18:50:00|201918|201868|201918.4|201828.4|201935.9|201885.9|201832|201762.1|628
1734548100000|2024-12-18 18:55:00|201920.9|201830.9|202137.4|201827.4|202137.4|201918.7|201860.1|201783.8|475
1734548400000|2024-12-18 19:00:00|202081.9|201771.9|202759.4|202669.4|202778.6|202675.9|202018.1|201770.3|778
1734548700000|2024-12-18 19:05:00|202759.5|202669.5|202781.8|202691.8|203082.1|202992.1|202739.3|202649.3|785
1734549000000|2024-12-18 19:10:00|202783.2|202693.2|202739.3|202649.3|202910.2|202820.2|202587|202497|665
1734549300000|2024-12-18 19:15:00|202739.4|202649.4|202592|202502|202779.6|202707.6|202479.6|202389.6|607
1734549600000|2024-12-18 19:20:00|202588.6|202498.6|202451.2|202361.2|202615.5|202525.5|202444.5|202354.5|704
1734549900000|2024-12-18 19:25:00|202457.1|202367.1|202842.9|202752.9|202874.6|202802.2|202419.6|202329.6|563
1734550200000|2024-12-18 19:30:00|202841.4|202751.4|202717.8|202627.8|202922.3|202832.3|202715.5|202593|714
1734550500000|2024-12-18 19:35:00|202716.6|202626.6|203137.1|203047.1|203226.1|203136.1|202716.6|202626.6|903
1734550800000|2024-12-18 19:40:00|203137.4|203047.4|203138.3|203048.3|203156|203066|202816.2|202726.2|916
1734551100000|2024-12-18 19:45:00|203139.1|203049.1|203755|203665|203839.4|203762.4|203119.7|203047.6|932
1734551400000|2024-12-18 19:50:00|203752.9|203662.9|203594.7|203504.7|203757.1|203667.1|203419.4|203340.6|971
1734551700000|2024-12-18 19:55:00|203594.1|203504.1|203633.9|203583.9|203754.7|203704.7|203529.5|203452.8|894
1734552000000|2024-12-18 20:00:00|203652.8|203562.8|203796|203706|203889.9|203805.4|203610.9|203536.7|963
1734552300000|2024-12-18 20:05:00|203799.6|203709.6|204008.1|203918.1|204082.2|203992.2|203783.3|203693.3|1005
1734552600000|2024-12-18 20:10:00|203992.4|203902.4|203972.8|203922.8|204029.3|203960.2|203873.7|203823.7|716
1734552900000|2024-12-18 20:15:00|203973|203923|204180.7|204090.7|204309.5|204253.5|203969.9|203919.9|892
1734553200000|2024-12-18 20:20:00|204178.1|204088.1|203708.6|203618.6|204178.1|204088.1|203654.6|203564.6|812
1734553500000|2024-12-18 20:25:00|203739.7|203649.7|203916.4|203826.4|203942.8|203852.8|203711.4|203621.4|855
1734553800000|2024-12-18 20:30:00|203924.5|203834.5|203943|203893|203955.7|203901.7|203768.4|203713.3|785
1734554100000|2024-12-18 20:35:00|203947|203897|203981.7|203891.7|204209.1|204119.1|203913.4|203823.4|932
1734554400000|2024-12-18 20:40:00|203984|203894|204079.8|203989.8|204168|204078|203957.9|203867.9|871
1734554700000|2024-12-18 20:45:00|204081.4|203991.4|203748.5|203658.5|204106.1|204016.1|203623.8|203555.5|915
1734555000000|2024-12-18 20:50:00|203743.6|203653.6|203782.9|203692.9|203793.7|203717.1|203591.5|203533.8|823
1734555300000|2024-12-18 20:55:00|203785|203695|203847.5|203797.5|203898.6|203811.2|203760.6|203694.7|814
1734555600000|2024-12-18 21:00:00|203854|203804|203684.2|203594.2|203862|203812|203645.3|203572|608
1734555900000|2024-12-18 21:05:00|203682.2|203592.2|203629.7|203539.7|203726.4|203636.4|203439.5|203349.5|554
1734556200000|2024-12-18 21:10:00|203629|203539|203804.4|203714.4|203804.4|203714.4|203629|203539|471
1734556500000|2024-12-18 21:15:00|203820.2|203730.2|203959.3|203869.3|204031.9|203941.9|203815.1|203725.1|585
1734556800000|2024-12-18 21:20:00|203959.2|203869.2|203836.2|203746.2|203978.5|203888.5|203774.7|203699|567
1734557100000|2024-12-18 21:25:00|203835.1|203745.1|203934.8|203844.8|203985.8|203904.9|203835.1|203745.1|623
1734557400000|2024-12-18 21:30:00|203934.6|203844.6|203855.9|203805.9|203959.3|203891.2|203810.6|203720.6|513
1734557700000|2024-12-18 21:35:00|203853.8|203803.8|203850|203760|203964.7|203874.7|203837.8|203747.8|752
1734558000000|2024-12-18 21:40:00|203843.1|203753.1|203778.6|203688.6|203850.4|203760.4|203702.3|203612.3|790
1734558300000|2024-12-18 21:45:00|203778.1|203688.1|203685.1|203595.1|203853.1|203763.1|203670.9|203580.9|381
1734558600000|2024-12-18 21:50:00|203683.4|203593.4|203702.3|203612.3|203761.6|203644.8|203679.4|203570.7|290
1734558900000|2024-12-18 21:55:00|203699.1|203609.1|203828.9|203525.5|203944.9|203761.6|203697.5|203448.6|322
1734559200000|2024-12-18 22:00:00|203811.9|203501.9|204179.7|203869.7|204179.7|203869.7|203809.4|203499.4|13
1734559500000|2024-12-18 22:05:00|204193.4|203883.4|204083.9|203773.9|204193.4|203883.4|204041.2|203731.2|14
1734559800000|2024-12-18 22:10:00|204078.3|203768.3|204115.9|203805.9|204134|203824|204077.6|203767.6|8
1734560100000|2024-12-18 22:15:00|204121.1|203811.1|204028.3|203718.3|204256.5|203946.5|204004.3|203694.3|24
1734560400000|2024-12-18 22:20:00|204028.8|203718.8|204137.9|203827.9|204150|203840|204008|203698|97
1734560700000|2024-12-18 22:25:00|204142.9|203832.9|204122.3|203812.3|204142.9|203832.9|204122.3|203812.3|4
1734561000000|2024-12-18 22:30:00|204103.7|203793.7|204104.7|203794.7|204119.5|203809.5|204103.7|203793.7|38
1734561300000|2024-12-18 22:35:00|204105.5|203795.5|204112.1|203802.1|204112.1|203802.1|204099.3|203789.3|24
1734561600000|2024-12-18 22:40:00|204125.6|203815.6|204113.3|203803.3|204136.5|203826.5|204106.6|203796.6|25
1734561900000|2024-12-18 22:45:00|204102.3|203792.3|204102.3|203792.3|204120.4|203810.4|204100.6|203790.6|27
1734562200000|2024-12-18 22:50:00|204103.2|203793.2|204080.5|203770.5|204113|203803|204072.6|203762.6|50
1734562500000|2024-12-18 22:55:00|204078.3|203768.3|204081.7|203771.7|204081.7|203771.7|204065|203755|8
1734562800000|2024-12-18 23:00:00|204048|203738|204060.7|203758.6|204109|203799|204035.5|203738|168
1734563100000|2024-12-18 23:05:00|204058.1|203748.1|203998.1|203788|204058.1|203792.7|203997.8|203748.1|65
1734563400000|2024-12-18 23:10:00|203995.1|203782.3|204006|203765|204037.5|203785|203989|203754|76
1734563700000|2024-12-18 23:15:00|204014|203781.7|204017.5|203766.5|204043|203809.2|203978.9|203761.5|91
1734564000000|2024-12-18 23:20:00|204016|203808.6|204014.4|203777.9|204033.5|203811|203979.7|203755|47
1734564300000|2024-12-18 23:25:00|204017.4|203774.9|204020.5|203756.5|204042.5|203774.9|204014.5|203746|50
1734564600000|2024-12-18 23:30:00|204018.5|203767.3|204033|203745|204058|203780.2|204006.3|203740|97
1734564900000|2024-12-18 23:35:00|204031|203744|204039.6|203748.2|204173|203893.1|203917.8|203711.3|285
1734565200000|2024-12-18 23:40:00|204033.9|203742.5|203992.3|203902.3|204098.9|203981.9|203992.3|203740.1|179
1734565500000|2024-12-18 23:45:00|203991.5|203901.5|204038.2|203948.2|204100.3|204010.3|203988.3|203898.3|134
1734565800000|2024-12-18 23:50:00|204038.8|203948.8|203926.8|203836.8|204044.1|203954.1|203893.6|203803.6|193
1734566100000|2024-12-18 23:55:00|203921.2|203831.2|203947.4|203857.4|203981.8|203891.8|203912.1|203822.1|114
1734566400000|2024-12-19 00:00:00|203948.2|203858.2|203866.5|203776.5|203950.7|203860.7|203862.6|203772.6|194
1734566700000|2024-12-19 00:05:00|203863.2|203773.2|203963.7|203873.7|204041.8|203951.8|203856.5|203766.5|115
1734567000000|2024-12-19 00:10:00|203963.5|203873.5|203922.3|203832.3|204037.4|203947.4|203911|203821|163
1734567300000|2024-12-19 00:15:00|203925.6|203835.6|204035|203945|204039.6|203949.6|203911.9|203821.9|140
1734567600000|2024-12-19 00:20:00|204035.9|203945.9|203885.6|203795.6|204035.9|203945.9|203876.3|203786.3|149
1734567900000|2024-12-19 00:25:00|203882.4|203792.4|203912.8|203822.8|203917.6|203827.6|203793|203703|139
1734568200000|2024-12-19 00:30:00|203911.2|203821.2|203866.9|203776.9|203961.2|203871.2|203862.1|203772.1|145
1734568500000|2024-12-19 00:35:00|203867.7|203777.7|203842.9|203752.9|203880|203790|203826.1|203736.1|126
1734568800000|2024-12-19 00:40:00|203841.9|203751.9|203792|203702|203842.8|203752.8|203786.4|203696.4|96
1734569100000|2024-12-19 00:45:00|203789.2|203699.2|203797.3|203707.3|203817.1|203727.1|203773.2|203683.2|101
1734569400000|2024-12-19 00:50:00|203792.2|203702.2|203920.9|203830.9|203920.9|203830.9|203789.4|203699.4|124
1734569700000|2024-12-19 00:55:00|203907.5|203817.5|203902.7|203812.7|203911.8|203821.8|203849.8|203759.8|126
1734570000000|2024-12-19 01:00:00|203888.4|203798.4|203811|203721|203888.4|203798.4|203790.3|203700.3|225
1734570300000|2024-12-19 01:05:00|203814.6|203724.6|203784.6|203694.6|203821.7|203731.7|203774.1|203684.1|197
1734570600000|2024-12-19 01:10:00|203781.3|203691.3|203809.8|203719.8|203823.3|203733.3|203764.6|203674.6|135
1734570900000|2024-12-19 01:15:00|203811.7|203721.7|203836|203746|203836.5|203746.5|203771.5|203681.5|236
1734571200000|2024-12-19 01:20:00|203832.5|203742.5|203789.7|203699.7|203854.6|203764.6|203772.7|203682.7|263
1734571500000|2024-12-19 01:25:00|203790|203700|203842.3|203752.3|203849.3|203759.3|203790|203700|217
1734571800000|2024-12-19 01:30:00|203848.6|203758.6|203960.1|203870.1|203963.8|203873.8|203838.4|203748.4|302
1734572100000|2024-12-19 01:35:00|203957.1|203867.1|203901.3|203811.3|203960.2|203870.2|203878.3|203788.3|239
1734572400000|2024-12-19 01:40:00|203905.2|203815.2|203796.7|203706.7|203935.7|203845.7|203782.8|203692.8|278
1734572700000|2024-12-19 01:45:00|203803.4|203713.4|203778.4|203688.4|203815.7|203725.7|203729|203639|305
1734573000000|2024-12-19 01:50:00|203781.1|203691.1|203769.7|203679.7|203798.6|203708.6|203730.4|203640.4|296
1734573300000|2024-12-19 01:55:00|203788.2|203698.2|203745.3|203655.3|203804.5|203714.5|203729.3|203639.3|224
1734573600000|2024-12-19 02:00:00|203738.3|203648.3|203813.8|203723.8|203825.9|203735.9|203718.5|203628.5|172
1734573900000|2024-12-19 02:05:00|203805.9|203715.9|203809.9|203719.9|203815.3|203725.3|203771.1|203681.1|147
1734574200000|2024-12-19 02:10:00|203806.6|203716.6|203824.7|203734.7|203824.7|203734.7|203790|203700|76
1734574500000|2024-12-19 02:15:00|203829|203739|203800.3|203710.3|203829|203739|203750.8|203660.8|134
1734574800000|2024-12-19 02:20:00|203798.2|203708.2|203723.9|203633.9|203820.2|203730.2|203716.5|203626.5|129
1734575100000|2024-12-19 02:25:00|203727|203637|203761|203671|203789.9|203699.9|203718.2|203628.2|119
1734575400000|2024-12-19 02:30:00|203761.4|203671.4|203757.5|203667.5|203772.5|203682.5|203745.3|203655.3|99
1734575700000|2024-12-19 02:35:00|203762.6|203672.6|203801|203711|203806.3|203716.3|203751.8|203661.8|114
1734576000000|2024-12-19 02:40:00|203804.8|203714.8|203742.7|203652.7|203807.3|203717.3|203738.5|203648.5|65
1734576300000|2024-12-19 02:45:00|203740.1|203650.1|203724.6|203634.6|203742.2|203652.2|203675|203585|108
1734576600000|2024-12-19 02:50:00|203727.8|203637.8|203627.8|203537.8|203747|203657|203562|203472|260
1734576900000|2024-12-19 02:55:00|203625.9|203535.9|203584.5|203494.5|203634.8|203544.8|203569.6|203479.6|268
1734577200000|2024-12-19 03:00:00|203585.8|203495.8|203595.5|203505.5|203652.6|203562.6|203580|203490|177
1734577500000|2024-12-19 03:05:00|203595.6|203505.6|203719.4|203629.4|203740.2|203650.2|203590.7|203500.7|209
1734577800000|2024-12-19 03:10:00|203717.5|203627.5|203683.3|203593.3|203788|203698|203662.8|203572.8|278
1734578100000|2024-12-19 03:15:00|203681.2|203591.2|203640.7|203550.7|203712.3|203622.3|203622.7|203532.7|165
1734578400000|2024-12-19 03:20:00|203637.5|203547.5|203615.9|203525.9|203641|203551|203593.4|203503.4|151
1734578700000|2024-12-19 03:25:00|203617.2|203527.2|203657.8|203567.8|203674|203584|203617|203527|145
1734579000000|2024-12-19 03:30:00|203660.2|203570.2|203666.1|203576.1|203670.2|203580.2|203644.6|203554.6|153
1734579300000|2024-12-19 03:35:00|203661.9|203571.9|203645.6|203555.6|203665.1|203575.1|203609.6|203519.6|75
1734579600000|2024-12-19 03:40:00|203649.6|203559.6|203624.3|203534.3|203663.2|203573.2|203621|203531|121
1734579900000|2024-12-19 03:45:00|203627.3|203537.3|203689.6|203599.6|203707.1|203617.1|203626.8|203536.8|127
1734580200000|2024-12-19 03:50:00|203690.8|203600.8|203725.8|203635.8|203737.1|203647.1|203682|203592|86
1734580500000|2024-12-19 03:55:00|203726|203636|203715.8|203625.8|203748.2|203658.2|203703.5|203613.5|60
1734580800000|2024-12-19 04:00:00|203715.5|203625.5|203753.5|203663.5|203763.8|203673.8|203711.7|203621.7|105
1734581100000|2024-12-19 04:05:00|203754|203664|203796.5|203706.5|203805|203715|203735.4|203645.4|120
1734581400000|2024-12-19 04:10:00|203799.1|203709.1|203809.2|203719.2|203815|203725|203776.7|203686.7|110
1734581700000|2024-12-19 04:15:00|203812.4|203722.4|203784|203694|203812.5|203722.5|203782.4|203692.4|36
1734582000000|2024-12-19 04:20:00|203784.6|203694.6|203685.3|203595.3|203792.3|203702.3|203681.6|203591.6|126
1734582300000|2024-12-19 04:25:00|203688|203598|203684|203594|203716.4|203626.4|203667.7|203577.7|160
1734582600000|2024-12-19 04:30:00|203681.9|203591.9|203680.8|203590.8|203705.8|203615.8|203673.5|203583.5|59
1734582900000|2024-12-19 04:35:00|203679.8|203589.8|203759.8|203669.8|203765.2|203675.2|203679.1|203589.1|85
1734583200000|2024-12-19 04:40:00|203759|203669|203777.6|203687.6|203781.4|203691.4|203759|203669|69
1734583500000|2024-12-19 04:45:00|203780.8|203690.8|203785.8|203695.8|203792.1|203702.1|203768|203678|47
1734583800000|2024-12-19 04:50:00|203784.3|203694.3|203771.6|203681.6|203791.6|203701.6|203756.7|203666.7|84
1734584100000|2024-12-19 04:55:00|203772.5|203682.5|203773.6|203683.6|203790.5|203700.5|203764.3|203674.3|89
1734584400000|2024-12-19 05:00:00|203770.4|203680.4|203768.1|203678.1|203780.1|203690.1|203738|203648|114
1734584700000|2024-12-19 05:05:00|203768.3|203678.3|203745.4|203655.4|203776.9|203686.9|203696.5|203606.5|102
1734585000000|2024-12-19 05:10:00|203745.3|203655.3|203715.2|203625.2|203758.8|203668.8|203711|203621|81
1734585300000|2024-12-19 05:15:00|203707.8|203617.8|203746.9|203656.9|203752.8|203662.8|203707.8|203617.8|82
1734585600000|2024-12-19 05:20:00|203744|203654|203770.9|203680.9|203795.9|203705.9|203741|203651|131
1734585900000|2024-12-19 05:25:00|203772.5|203682.5|203782.1|203692.1|203802.7|203712.7|203771.7|203681.7|108
1734586200000|2024-12-19 05:30:00|203785.9|203695.9|203789.3|203699.3|203794.1|203704.1|203753|203663|134
1734586500000|2024-12-19 05:35:00|203792.8|203702.8|203790.8|203700.8|203807.1|203717.1|203781.9|203691.9|125
1734586800000|2024-12-19 05:40:00|203787.2|203697.2|203785|203695|203808.6|203718.6|203778.8|203688.8|84
1734587100000|2024-12-19 05:45:00|203787.3|203697.3|203804.1|203714.1|203805|203715|203776.7|203686.7|108
1734587400000|2024-12-19 05:50:00|203801.8|203711.8|203797.5|203707.5|203804.4|203714.4|203779.8|203689.8|144
1734587700000|2024-12-19 05:55:00|203800.3|203710.3|203793.3|203703.3|203807.7|203717.7|203755|203665|121
1734588000000|2024-12-19 06:00:00|203793.8|203703.8|203751.2|203661.2|203800.4|203710.4|203748|203658|281
1734588300000|2024-12-19 06:05:00|203752.2|203662.2|203725.6|203635.6|203754|203664|203692.7|203602.7|302
1734588600000|2024-12-19 06:10:00|203724.2|203634.2|203683.4|203593.4|203724.2|203634.2|203660|203570|197
1734588900000|2024-12-19 06:15:00|203685.7|203595.7|203682.3|203592.3|203727.5|203637.5|203611.5|203521.5|197
1734589200000|2024-12-19 06:20:00|203679.5|203589.5|203670.2|203580.2|203679.5|203589.5|203665.4|203575.4|196
1734589500000|2024-12-19 06:25:00|203668.9|203578.9|203678.5|203588.5|203679|203589|203663.8|203573.8|133
1734589800000|2024-12-19 06:30:00|203677.2|203587.2|203616.3|203526.3|203677.2|203587.2|203564.5|203474.5|574
1734590100000|2024-12-19 06:35:00|203616.2|203526.2|203616.3|203526.3|203624.9|203534.9|203515.9|203425.9|565
1734590400000|2024-12-19 06:40:00|203617.9|203527.9|203626.9|203536.9|203642.1|203552.1|203614.5|203524.5|527
1734590700000|2024-12-19 06:45:00|203627.7|203537.7|203734|203644|203768.5|203678.5|203618.1|203528.1|271
1734591000000|2024-12-19 06:50:00|203731|203641|203754.8|203664.8|203784|203694|203688.9|203598.9|260
1734591300000|2024-12-19 06:55:00|203752|203662|203702.5|203612.5|203755|203665|203649.6|203559.6|305
1734591600000|2024-12-19 07:00:00|203702.4|203612.4|203669.1|203579.1|203707.9|203617.9|203626.7|203536.7|533
1734591900000|2024-12-19 07:05:00|203666.3|203576.3|203644.7|203554.7|203666.3|203576.3|203634.1|203544.1|242
1734592200000|2024-12-19 07:10:00|203643|203553|203740.5|203650.5|203792.1|203702.1|203627.5|203537.5|322
1734592500000|2024-12-19 07:15:00|203740.6|203650.6|203937.3|203847.3|204029.4|203939.4|203659.8|203569.8|433
1734592800000|2024-12-19 07:20:00|203937.4|203847.4|203980.9|203890.9|204031.6|203941.6|203921.2|203831.2|575
1734593100000|2024-12-19 07:25:00|203985.1|203895.1|203981.3|203891.3|203999.3|203909.3|203928.1|203838.1|519
1734593400000|2024-12-19 07:30:00|203981|203891|204124.5|204034.5|204179.5|204089.5|203934.4|203844.4|479
1734593700000|2024-12-19 07:35:00|204131.4|204041.4|204119|204029|204182|204092|204079.6|203989.6|739
1734594000000|2024-12-19 07:40:00|204122.8|204032.8|204409.4|204319.4|204422|204332|204122.8|204032.8|787
1734594300000|2024-12-19 07:45:00|204410.5|204320.5|204254.9|204164.9|204410.7|204320.7|204221.6|204131.6|531
1734594600000|2024-12-19 07:50:00|204253.2|204163.2|203903.9|203813.9|204260.4|204170.4|203902.9|203812.9|509
1734594900000|2024-12-19 07:55:00|203906.9|203816.9|204009.8|203919.8|204009.8|203919.8|203681|203591|633
1734595200000|2024-12-19 08:00:00|204013.1|203923.1|204255.3|204165.3|204293.3|204168.4|204009.6|203919.6|625
1734595500000|2024-12-19 08:05:00|204271.8|204181.8|204309.4|204219.4|204355.5|204265.5|204179.4|204079.4|520
1734595800000|2024-12-19 08:10:00|204307.2|204217.2|204161.3|204071.3|204407.2|204297.3|204161.1|204071.1|610
1734596100000|2024-12-19 08:15:00|204159.1|204069.1|204363.1|204273.1|204452.9|204362.9|204129.3|204039.3|585
1734596400000|2024-12-19 08:20:00|204371.1|204281.1|204216.8|204126.8|204392.1|204302.1|204184.1|204092|508
1734596700000|2024-12-19 08:25:00|204218.6|204128.6|204032.9|203942.9|204228.5|204138.5|204005.1|203915.1|554
1734597000000|2024-12-19 08:30:00|204027.8|203937.8|203898.5|203808.5|204028.2|203938.2|203801.5|203711.5|575
1734597300000|2024-12-19 08:35:00|203897.1|203807.1|203936.1|203846.1|204019.8|203929.8|203883.7|203793.7|509
1734597600000|2024-12-19 08:40:00|203941.9|203851.9|204017.6|203927.6|204074.1|203984.1|203919.1|203829.1|545
1734597900000|2024-12-19 08:45:00|204015.2|203925.2|204213.4|204123.4|204246.9|204156.9|203970.3|203876|532
1734598200000|2024-12-19 08:50:00|204205.7|204115.7|204133.7|204043.7|204263.7|204173.7|204073.1|203983.1|502
1734598500000|2024-12-19 08:55:00|204133.1|204043.1|204051.7|203961.7|204166.8|204076.8|204012.9|203922.9|499
1734598800000|2024-12-19 09:00:00|204051.5|203961.5|203963.4|203873.4|204100.3|204010.3|203948.6|203858.6|721
1734599100000|2024-12-19 09:05:00|203966.7|203876.7|203971.1|203881.1|204044.6|203954.6|203903.8|203813.8|520
1734599400000|2024-12-19 09:10:00|203974.5|203884.5|203924.9|203834.9|204046.7|203956.7|203914|203824|592
1734599700000|2024-12-19 09:15:00|203925.3|203835.3|203972.5|203882.5|203981.4|203891.4|203886.2|203796.2|226
1734600000000|2024-12-19 09:20:00|203973.1|203883.1|204137.1|204047.1|204188.9|204098.9|203971.9|203881.9|514
1734600300000|2024-12-19 09:25:00|204144.7|204054.7|204025.6|203935.6|204159.3|204069.3|204025|203935|428
1734600600000|2024-12-19 09:30:00|204024.8|203934.8|203842.2|203752.2|204025.2|203935.2|203788.5|203698.5|571
1734600900000|2024-12-19 09:35:00|203845.3|203755.3|203823.1|203733.1|203911.7|203821.7|203813.7|203723.7|578
1734601200000|2024-12-19 09:40:00|203824.1|203734.1|203513.9|203423.9|203825.8|203735.8|203497.1|203407.1|406
1734601500000|2024-12-19 09:45:00|203518.9|203428.9|203979.8|203889.8|203979.8|203889.8|203498.6|203408.6|465
1734601800000|2024-12-19 09:50:00|203984.7|203894.7|203846.8|203756.8|203984.7|203894.7|203781.7|203691.7|445
1734602100000|2024-12-19 09:55:00|203841.4|203751.4|203884.4|203794.4|204003.9|203913.9|203841.4|203751.4|581
1734602400000|2024-12-19 10:00:00|203908.4|203818.4|204008.2|203918.2|204037.2|203947.2|203832.8|203742.8|606
1734602700000|2024-12-19 10:05:00|204009.8|203919.8|203991.7|203901.7|204063|203973|203969.7|203879.7|654
1734603000000|2024-12-19 10:10:00|203993.6|203903.6|204044.1|203954.1|204077.2|203987.2|203980.5|203890.5|656
1734603300000|2024-12-19 10:15:00|204045.9|203955.9|203833.7|203743.7|204061.1|203971.1|203819.8|203729.8|661
1734603600000|2024-12-19 10:20:00|203836.7|203746.7|203890.6|203800.6|203920.2|203830.2|203774.2|203684.2|519
1734603900000|2024-12-19 10:25:00|203894.2|203804.2|204051.7|203961.7|204061.3|203971.3|203894.2|203804.2|562
1734604200000|2024-12-19 10:30:00|204055.3|203965.3|203783.1|203693.1|204090.9|204000.9|203777.6|203687.6|747
1734604500000|2024-12-19 10:35:00|203782.1|203692.1|203684.8|203594.8|203803.1|203713.1|203663.3|203573.3|618
1734604800000|2024-12-19 10:40:00|203687.6|203597.6|203670.1|203580.1|203715.6|203625.6|203525.9|203435.9|415
1734605100000|2024-12-19 10:45:00|203670.5|203580.5|203618.5|203528.5|203764.2|203674.2|203609|203519|480
1734605400000|2024-12-19 10:50:00|203626.3|203536.3|203615.1|203525.1|203641.4|203551.4|203547.3|203457.3|367
1734605700000|2024-12-19 10:55:00|203617.9|203527.9|203677.6|203587.6|203697.2|203607.2|203522.7|203432.7|491
1734606000000|2024-12-19 11:00:00|203679.4|203589.4|203606.5|203516.5|203690.9|203619.3|203602.8|203512.8|502
1734606300000|2024-12-19 11:05:00|203604.3|203514.3|203472.3|203382.3|203608|203518|203462.5|203372.5|638
1734606600000|2024-12-19 11:10:00|203471.8|203381.8|203476.9|203386.9|203512.4|203422.4|203422.9|203332.9|659
1734606900000|2024-12-19 11:15:00|203475.5|203385.5|203387|203297|203489.9|203399.9|203375.4|203285.4|588
1734607200000|2024-12-19 11:20:00|203388.4|203298.4|203394.4|203304.4|203470.6|203380.6|203383.6|203293.6|530
1734607500000|2024-12-19 11:25:00|203396|203306|203390.8|203300.8|203411.2|203321.2|203330.5|203240.5|333
1734607800000|2024-12-19 11:30:00|203391.2|203301.2|203369.9|203279.9|203486.3|203396.3|203365|203275|234
1734608100000|2024-12-19 11:35:00|203370.5|203280.5|203325|203235|203382.4|203292.4|203309|203219|374
1734608400000|2024-12-19 11:40:00|203322.2|203232.2|203310.4|203220.4|203400.7|203310.7|203303.8|203213.8|646
1734608700000|2024-12-19 11:45:00|203310.8|203220.8|203338.5|203248.5|203358.5|203268.5|203242|203181.9|332
1734609000000|2024-12-19 11:50:00|203338.7|203248.7|203639.6|203549.6|203642.5|203552.5|203333.9|203243.9|549
1734609300000|2024-12-19 11:55:00|203642.7|203552.7|203484.8|203394.8|203645.4|203555.4|203464.9|203374.9|522
1734609600000|2024-12-19 12:00:00|203488.1|203398.1|203416.2|203326.2|203512.1|203422.1|203380.6|203290.6|923
1734609900000|2024-12-19 12:05:00|203415.1|203325.1|203254.5|203164.5|203519.3|203429.3|203251.6|203161.6|727
1734610200000|2024-12-19 12:10:00|203252.1|203162.1|203202|203112|203275.5|203185.5|203172.1|203082.1|478
1734610500000|2024-12-19 12:15:00|203201.7|203111.7|203348|203258|203369.7|203279.7|203196.5|203106.5|608
1734610800000|2024-12-19 12:20:00|203349|203259|203509.3|203419.3|203510.8|203420.8|203327.7|203237.7|704
1734611100000|2024-12-19 12:25:00|203510.8|203420.8|203571.9|203481.9|203599.1|203509.1|203500.8|203410.8|607
1734611400000|2024-12-19 12:30:00|203571.1|203481.1|203719.1|203623.9|203823.1|203733.1|203571.1|203481.1|549
1734611700000|2024-12-19 12:35:00|203718.7|203624.2|203932.1|203842.1|203997.7|203907.7|203715.4|203619.4|602
1734612000000|2024-12-19 12:40:00|203932.9|203842.9|204014.5|203924.5|204025.1|203935.1|203908.3|203818.3|738
1734612300000|2024-12-19 12:45:00|204016.1|203926.1|203751.3|203655.7|204037.6|203947.6|203719.9|203629.9|696
1734612600000|2024-12-19 12:50:00|203742.8|203652.8|203582.6|203492.6|203753.2|203663.2|203524.2|203434.2|798
1734612900000|2024-12-19 12:55:00|203580.3|203490.3|203580.5|203490.5|203658.1|203568.1|203562.3|203472.3|572
1734613200000|2024-12-19 13:00:00|203602|203512|203595.2|203505.2|203654.2|203564.2|203414.5|203324.5|636
1734613500000|2024-12-19 13:05:00|203605.3|203515.3|203349.2|203259.2|203638.6|203548.6|203321.6|203231.6|733
1734613800000|2024-12-19 13:10:00|203349.7|203259.7|203228.9|203138.9|203379.4|203289.4|203209.4|203119.4|530
1734614100000|2024-12-19 13:15:00|203228.1|203138.1|203455.5|203365.5|203469.6|203379.6|203178.5|203088.5|597
1734614400000|2024-12-19 13:20:00|203454.1|203364.1|203451.7|203351.9|203521.3|203431.3|203326.1|203229.3|806
1734614700000|2024-12-19 13:25:00|203450.1|203348|203465.3|203155.3|203470.8|203363.8|203268.5|203136.9|641
1734615000000|2024-12-19 13:30:00|203480.7|203170.7|203347.9|203257.9|203549.8|203393.8|203342.4|203132.2|697
1734615300000|2024-12-19 13:35:00|203350.2|203260.2|203315.9|203225.9|203502.6|203412.6|203315.9|203225.9|686
1734615600000|2024-12-19 13:40:00|203334.3|203244.3|203532.8|203442.8|203586.6|203496.6|203326.6|203236.6|815
1734615900000|2024-12-19 13:45:00|203533.1|203443.1|203585.4|203495.4|203673.3|203583.3|203321.1|203231.1|789
1734616200000|2024-12-19 13:50:00|203586.3|203496.3|203647.5|203557.5|203748.3|203658.3|203585.7|203495.7|787
1734616500000|2024-12-19 13:55:00|203647.8|203557.8|203724.4|203634.4|203762.8|203672.8|203608.9|203518.9|858
1734616800000|2024-12-19 14:00:00|203736|203646|203515.7|203425.7|203786.2|203696.2|203387.8|203316.1|799
1734617100000|2024-12-19 14:05:00|203515.8|203425.8|203619.2|203569.2|203684.6|203594.6|203415.1|203325.1|659
1734617400000|2024-12-19 14:10:00|203620.1|203570.1|203604.5|203514.5|203784.5|203694.5|203603.3|203513.3|612
1734617700000|2024-12-19 14:15:00|203604.7|203514.7|203744.2|203694.2|203808.6|203758.6|203536.6|203469.9|562
1734618000000|2024-12-19 14:20:00|203740.9|203690.9|203840.5|203790.5|203847.7|203797.7|203725.7|203675.7|340
1734618300000|2024-12-19 14:25:00|203839.2|203789.2|203933.1|203883.1|203940.5|203890.5|203790.6|203740.6|427
1734618600000|2024-12-19 14:30:00|203936.4|203886.4|203759.8|203709.8|204001.6|203951.6|203749.2|203672.1|616
1734618900000|2024-12-19 14:35:00|203761|203711|203968.7|203918.7|204104.8|204054.8|203625|203575|787
1734619200000|2024-12-19 14:40:00|203967.2|203917.2|204169.2|204079.2|204203.3|204113.3|203819|203769|710
1734619500000|2024-12-19 14:45:00|204171.2|204081.2|204212|204162|204306.3|204256.3|204122.5|204032.5|747
1734619800000|2024-12-19 14:50:00|204203.3|204153.3|204278.8|204228.8|204320.8|204230.8|204081.7|204015.1|673
1734620100000|2024-12-19 14:55:00|204283.4|204233.4|204276.8|204112.7|204353.7|204303.7|204239.7|204112.7|501
1734620400000|2024-12-19 15:00:00|204235|204097.7|204190.8|204140.8|204368.5|204283.2|204186.2|204097.7|559
1734620700000|2024-12-19 15:05:00|204190.2|204140.2|204321.9|204231.9|204330.3|204240.3|204098.2|204048.2|567
1734621000000|2024-12-19 15:10:00|204319.9|204229.9|204696.7|204646.7|204702.2|204652.2|204297.4|204225.8|678
1734621300000|2024-12-19 15:15:00|204697.7|204647.7|204403.9|204353.9|204799.3|204749.3|204400.9|204350.9|720
1734621600000|2024-12-19 15:20:00|204423|204373|204492.2|204442.2|204549.5|204499.5|204369.8|204319.8|679
1734621900000|2024-12-19 15:25:00|204493.6|204443.6|204606.7|204516.7|204643.6|204582.9|204452.5|204402.5|641
1734622200000|2024-12-19 15:30:00|204605.9|204515.9|204574.9|204524.9|204642.5|204592.5|204500.3|204450.3|522
1734622500000|2024-12-19 15:35:00|204585|204535|204572.7|204522.7|204636.7|204586.7|204503|204438.7|675
1734622800000|2024-12-19 15:40:00|204573.4|204523.4|204440.1|204390.1|204581.6|204531.6|204279.7|204229.7|640
1734623100000|2024-12-19 15:45:00|204441.9|204391.9|204834.3|204784.3|204876.9|204826.9|204440.2|204390.2|659
1734623400000|2024-12-19 15:50:00|204841.5|204791.5|204887.3|204837.3|204900.5|204850.5|204722.2|204672.2|747
1734623700000|2024-12-19 15:55:00|204884.9|204834.9|204989.1|204939.1|205024.5|204967.7|204743.4|204693.4|827
1734624000000|2024-12-19 16:00:00|204985.4|204935.4|204959.8|204909.8|205114.7|205043.3|204909.6|204859.6|736
1734624300000|2024-12-19 16:05:00|204959.7|204909.7|204781.7|204731.7|205016.8|204947|204754|204704|627
1734624600000|2024-12-19 16:10:00|204783.3|204733.3|204953.2|204903.2|205011|204961|204731.6|204681.6|598
1734624900000|2024-12-19 16:15:00|204954|204904|204885.9|204835.9|204982.9|204929.2|204837.6|204787.6|711
1734625200000|2024-12-19 16:20:00|204884.9|204834.9|204666.9|204576.9|204934.2|204864.5|204651.2|204576.9|502
1734625500000|2024-12-19 16:25:00|204666|204576|204570.5|204520.5|204672.7|204582.7|204548.3|204498.3|414
1734625800000|2024-12-19 16:30:00|204566.1|204516.1|204357.3|204307.3|204592|204516.4|204340.5|204290.5|387
1734626100000|2024-12-19 16:35:00|204358.9|204308.9|204247.9|204197.9|204433|204373.2|204145.2|204084|458
1734626400000|2024-12-19 16:40:00|204247.7|204197.7|204286.9|204196.9|204286.9|204199.2|204144.8|204094.8|342
1734626700000|2024-12-19 16:45:00|204287.1|204197.1|204241.4|204191.4|204355.7|204293.9|204181.3|204114.1|521
1734627000000|2024-12-19 16:50:00|204241.7|204191.7|204347.8|204297.8|204396.4|204346.4|204238.9|204188.9|346
1734627300000|2024-12-19 16:55:00|204344.4|204294.4|204216.6|204166.6|204357.9|204307.9|204212.8|204162.8|393
1734627600000|2024-12-19 17:00:00|204216.7|204166.7|204269.1|204219.1|204383.5|204312.4|204182|204128.5|551
1734627900000|2024-12-19 17:05:00|204267.9|204217.9|204234.3|204184.3|204340.1|204290.1|204228.8|204178.8|453
1734628200000|2024-12-19 17:10:00|204233.6|204183.6|204200.8|204150.8|204275.4|204208.7|204156.5|204106.5|270
1734628500000|2024-12-19 17:15:00|204199.3|204149.3|204036.4|203986.4|204204.5|204154.5|203950.4|203900.4|264
1734628800000|2024-12-19 17:20:00|204038.8|203988.8|203963.2|203913.2|204084.5|204034.5|203960.3|203889.7|403
1734629100000|2024-12-19 17:25:00|203964.8|203914.8|204080.5|204030.5|204221.9|204142.3|203964.8|203914.8|336
1734629400000|2024-12-19 17:30:00|204075.9|204025.9|204000.7|203950.7|204143.1|204093.1|203957.4|203907.4|381
1734629700000|2024-12-19 17:35:00|204000.9|203950.9|203833|203783|204004.3|203954.3|203745.2|203695.2|396
1734630000000|2024-12-19 17:40:00|203830.8|203780.8|203992.4|203942.4|204023.7|203952.6|203789.6|203719.6|387
1734630300000|2024-12-19 17:45:00|203987.8|203937.8|204000.3|203910.3|204051.8|204001.8|203945.2|203875.2|287
1734630600000|2024-12-19 17:50:00|203991.3|203901.3|203956.4|203906.4|203991.3|203915.6|203802.7|203712.7|418
1734630900000|2024-12-19 17:55:00|203955.6|203905.6|204113.9|204023.9|204124.8|204062.8|203955.6|203905.6|462
1734631200000|2024-12-19 18:00:00|204114.3|204024.3|204119.8|204069.8|204213.9|204137.4|204080.2|204024.3|309
1734631500000|2024-12-19 18:05:00|204117.8|204067.8|204099.8|204049.8|204161.4|204111.4|203960.9|203910.9|464
1734631800000|2024-12-19 18:10:00|204098.8|204048.8|203938.6|203888.6|204099.5|204049.5|203918.3|203868.3|458
1734632100000|2024-12-19 18:15:00|203937.9|203887.9|203983.9|203933.9|204089.3|204006|203932.4|203882.4|423
1734632400000|2024-12-19 18:20:00|203982.8|203932.8|203999|203949|204013.5|203963.5|203951|203861.8|394
1734632700000|2024-12-19 18:25:00|203998.8|203948.8|204070.2|204020.2|204081.7|204031.7|203949.1|203899.1|356
1734633000000|2024-12-19 18:30:00|204070.1|204020.1|204167.6|204077.6|204174.2|204099.6|204062.1|204012.1|340
1734633300000|2024-12-19 18:35:00|204167.8|204077.8|204065|203975|204186.6|204096.6|204035.8|203956.6|535
1734633600000|2024-12-19 18:40:00|204064.8|203974.8|203915.6|203825.6|204064.8|203974.8|203892|203825.6|470
1734633900000|2024-12-19 18:45:00|203917.3|203827.3|203868.8|203818.8|203944.5|203894.5|203853|203786.4|455
1734634200000|2024-12-19 18:50:00|203868.7|203818.7|203856.4|203806.4|203880.1|203830.1|203782.5|203732.5|416
1734634500000|2024-12-19 18:55:00|203876.6|203786.6|204144|203834|204144|203908.1|203785.3|203723.3|537
1734634800000|2024-12-19 19:00:00|204134.5|203824.5|203417.6|203327.6|204135|203825|203056.6|202966.6|737
1734635100000|2024-12-19 19:05:00|203415.8|203325.8|203254.3|203164.3|203512.4|203452.4|203246.4|203164.3|657
1734635400000|2024-12-19 19:10:00|203254.6|203164.6|203310.7|203220.7|203314.8|203224.8|203102.3|203012.3|680
1734635700000|2024-12-19 19:15:00|203312.1|203222.1|203339.4|203249.4|203374.4|203300.4|203219.5|203133.8|669
1734636000000|2024-12-19 19:20:00|203349.1|203259.1|203284.7|203194.7|203373.9|203313.4|203233.4|203183.4|554
1734636300000|2024-12-19 19:25:00|203285.3|203195.3|203352.5|203262.5|203365.4|203294.8|203169|203119|469
1734636600000|2024-12-19 19:30:00|203353.2|203263.2|203294.9|203244.9|203417.2|203327.2|203278.6|203228.6|508
1734636900000|2024-12-19 19:35:00|203291.4|203241.4|203363.8|203273.8|203395|203323|203285.9|203235.9|315
1734637200000|2024-12-19 19:40:00|203363.9|203273.9|203357.3|203307.3|203392|203321.6|203344.6|203269.6|205
1734637500000|2024-12-19 19:45:00|203355.6|203305.6|203254|203204|203377.3|203317.7|203235.2|203185.2|443
1734637800000|2024-12-19 19:50:00|203255.1|203205.1|203122.3|203072.3|203256.6|203206.6|203098.3|203048.3|542
1734638100000|2024-12-19 19:55:00|203102|203052|203038.5|202988.5|203102.8|203052.8|202994.1|202944.1|483
1734638400000|2024-12-19 20:00:00|203037.7|202987.7|203035.2|202985.2|203041.2|202991.2|202952.2|202902.2|425
1734638700000|2024-12-19 20:05:00|203035.4|202985.4|203092.3|203042.3|203106.7|203056.7|203034.7|202965.9|325
1734639000000|2024-12-19 20:10:00|203093.3|203043.3|203145.7|203095.7|203154.6|203104.6|203077|203027|282
1734639300000|2024-12-19 20:15:00|203146.9|203096.9|203358.6|203308.6|203399.7|203349.7|203146.9|203096.9|415
1734639600000|2024-12-19 20:20:00|203359.4|203309.4|203216.8|203166.8|203409.8|203326|203207.5|203157.5|567
1734639900000|2024-12-19 20:25:00|203216.9|203166.9|203201.2|203151.2|203276.7|203226.7|203196.9|203146.9|343
1734640200000|2024-12-19 20:30:00|203196|203146|203177.5|203127.5|203212.2|203162.2|203111.6|203061.6|423
1734640500000|2024-12-19 20:35:00|203176.4|203126.4|203207.4|203157.4|203293.9|203203.9|203176.4|203106|585
1734640800000|2024-12-19 20:40:00|203210|203160|203138.4|203088.4|203228.4|203178.4|203130.4|203080.4|689
1734641100000|2024-12-19 20:45:00|203137.3|203087.3|203248.8|203198.8|203308.9|203258.9|203130.6|203080.6|432
1734641400000|2024-12-19 20:50:00|203251.6|203201.6|203320.1|203270.1|203336.4|203286.4|203251.5|203201.5|299
1734641700000|2024-12-19 20:55:00|203318.9|203268.9|203334.6|203284.6|203341.8|203291.8|203271.7|203221.7|480
1734642000000|2024-12-19 21:00:00|203333.9|203283.9|203365.8|203315.8|203469|203404.7|203333|203282.8|556
1734642300000|2024-12-19 21:05:00|203370|203320|203345.4|203255.4|203388|203323.3|203273.1|203202.3|856
1734642600000|2024-12-19 21:10:00|203346.9|203256.9|203352.9|203302.9|203363.3|203309.6|203326.3|203256.7|358
1734642900000|2024-12-19 21:15:00|203355.3|203305.3|203304.8|203254.8|203355.3|203305.3|203298.7|203233.1|326
1734643200000|2024-12-19 21:20:00|203302.7|203252.7|203237.7|203147.7|203302.7|203252.7|203115.7|203047.6|333
1734643500000|2024-12-19 21:25:00|203233.2|203143.2|203239.4|203149.4|203280.7|203201.1|203217.3|203127.3|397
1734643800000|2024-12-19 21:30:00|203239.2|203149.2|203235.5|203145.5|203312.5|203222.5|203216.2|203126.2|427
1734644100000|2024-12-19 21:35:00|203236.2|203146.2|203239.7|203149.7|203262.4|203182.8|203211.8|203121.8|411
1734644400000|2024-12-19 21:40:00|203238.7|203148.7|203304.5|203214.5|203314.5|203224.5|203213.7|203123.7|239
1734644700000|2024-12-19 21:45:00|203305.8|203215.8|203179.1|203089.1|203307.4|203217.4|203164.5|203074.5|445
1734645000000|2024-12-19 21:50:00|203170.3|203080.3|203191.9|203101.9|203199.5|203109.5|203163.8|203073.8|225
1734645300000|2024-12-19 21:55:00|203183.7|203093.7|203312.4|203047.4|203314.3|203120.6|203117.6|203027.6|266
1734645600000|2024-12-19 22:00:00|203313|203048.1|203278.5|202968.5|203313|203048.1|203255|202945|16
1734645900000|2024-12-19 22:05:00|203281.1|202971.1|203290|202980|203290|202980|203280.7|202970.7|21
1734646200000|2024-12-19 22:10:00|203291.4|202981.4|203288.7|202978.7|203294|202984|203288.6|202978.6|13
1734646500000|2024-12-19 22:15:00|203288.9|202978.9|203296|202986|203296|202986|203288.9|202978.9|7
1734646800000|2024-12-19 22:20:00|203296.1|202986.1|203295.9|202985.9|203296.1|202986.1|203295.9|202985.9|4
1734647100000|2024-12-19 22:25:00|203296|202986|203294.2|202984.2|203296.1|202986.1|203294.2|202984.2|5
1734647400000|2024-12-19 22:30:00|203293.4|202983.4|203299.4|202989.4|203299.4|202989.4|203292.7|202982.7|4
1734647700000|2024-12-19 22:35:00|203294.9|202984.9|203356.5|203046.5|203356.5|203046.5|203291.2|202981.2|39
1734648000000|2024-12-19 22:40:00|203360.4|203050.4|203365.8|203055.8|203394.9|203084.9|203345.4|203035.4|39
1734648300000|2024-12-19 22:45:00|203362.3|203052.3|203361|203051|203450.5|203140.5|203345|203035|26
1734648600000|2024-12-19 22:50:00|203355|203045|203358.3|203048.3|203388.4|203078.4|203348|203038|120
1734648900000|2024-12-19 22:55:00|203356.4|203046.4|203369.5|203059.5|203383.6|203073.6|203347.3|203037.3|82
1734649200000|2024-12-19 23:00:00|203350|203040|203413.3|203185.7|203466.7|203209|203306|202996|122
1734649500000|2024-12-19 23:05:00|203386.3|203209|203429.6|203213.6|203430.6|203235|203378|203178|73
1734649800000|2024-12-19 23:10:00|203429.2|203213.2|203445|203206.3|203445|203239|203409|203201.3|38
1734650100000|2024-12-19 23:15:00|203433|203217.4|203456.4|203264.3|203494.4|203283|203412|203217.4|62
1734650400000|2024-12-19 23:20:00|203440|203280|203473.5|203289.3|203486.6|203301.9|203438|203258.3|29
1734650700000|2024-12-19 23:25:00|203426.5|203336.5|203426.5|203336.5|203473.6|203336.5|203423|203288.7|26
1734651000000|2024-12-19 23:30:00|203433.5|203343.5|203500.8|203347.7|203540.6|203421.4|203433.5|203288.2|97
1734651300000|2024-12-19 23:35:00|203502.8|203349.2|203477.4|203387.4|203505.2|203412.8|203468.8|203347.3|42
1734651600000|2024-12-19 23:40:00|203504.8|203345.8|203503.4|203349.4|203508|203396.7|203471.4|203345.8|44
1734651900000|2024-12-19 23:45:00|203503.9|203349.8|203482.7|203392.7|203505.9|203396|203470.3|203347.8|48
1734652200000|2024-12-19 23:50:00|203482.9|203392.9|203531.5|203441.5|203560.7|203451|203482.2|203392.2|46
1734652500000|2024-12-19 23:55:00|203530.7|203440.7|203539.7|203449.7|203548.1|203458.1|203530|203440|46
1734652800000|2024-12-20 00:00:00|203542|203452|203487.4|203177.4|203542|203452|203448|203177.4|133
1734653100000|2024-12-20 00:05:00|203489|203179.7|203465.8|203193.3|203489.7|203229.8|203410.9|203100.9|140
1734653400000|2024-12-20 00:10:00|203471.5|203197.4|203507|203417|203540.1|203418.4|203456.6|203190.6|243
1734653700000|2024-12-20 00:15:00|203509.8|203419.8|203591.4|203501.4|203629.1|203511.6|203502.3|203412.3|143
1734654000000|2024-12-20 00:20:00|203591.2|203501.2|203594.9|203504.9|203614.1|203524.1|203575.4|203485.4|153
1734654300000|2024-12-20 00:25:00|203594.7|203504.7|203556.1|203466.1|203599.1|203509.1|203552.3|203462.3|51
1734654600000|2024-12-20 00:30:00|203558.3|203468.3|203515|203425|203562.5|203472.5|203514|203424|51
1734654900000|2024-12-20 00:35:00|203512|203422|203547.1|203457.1|203549.1|203459.1|203509.7|203419.7|60
1734655200000|2024-12-20 00:40:00|203548.5|203458.5|203572.2|203482.2|203741.9|203651.9|203541.5|203451.5|306
1734655500000|2024-12-20 00:45:00|203576|203486|203465.5|203375.5|203580.1|203490.1|203436.4|203346.4|323
1734655800000|2024-12-20 00:50:00|203465.1|203375.1|203533.2|203443.2|203561.1|203471.1|203435.3|203345.3|464
1734656100000|2024-12-20 00:55:00|203537.4|203447.4|203538.6|203448.6|203566.6|203476.6|203516|203426|372
1734656400000|2024-12-20 01:00:00|203535.6|203445.6|203562.8|203472.8|203567.6|203477.6|203481.8|203391.8|330
1734656700000|2024-12-20 01:05:00|203565.1|203475.1|203530.2|203440.2|203580.8|203490.8|203480.1|203390.1|339
1734657000000|2024-12-20 01:10:00|203529.5|203439.5|203550.5|203460.5|203558|203468|203485.6|203395.6|217
1734657300000|2024-12-20 01:15:00|203552.6|203462.6|203445.5|203355.5|203558.1|203468.1|203442.9|203352.9|358
1734657600000|2024-12-20 01:20:00|203444.8|203354.8|203384.8|203294.8|203448.2|203358.2|203371.7|203281.7|336
1734657900000|2024-12-20 01:25:00|203384.6|203294.6|203340.3|203250.3|203394.4|203304.4|203295.5|203205.5|296
1734658200000|2024-12-20 01:30:00|203345.2|203255.2|203297.6|203207.6|203345.2|203255.2|203293.2|203203.2|169
1734658500000|2024-12-20 01:35:00|203299.4|203209.4|203301|203211|203305.6|203215.6|203267.3|203177.3|182
1734658800000|2024-12-20 01:40:00|203300.8|203210.8|203336.6|203246.6|203353.8|203263.8|203298.9|203208.9|307
1734659100000|2024-12-20 01:45:00|203336.2|203246.2|203385.2|203295.2|203406.3|203316.3|203333.9|203243.9|279
1734659400000|2024-12-20 01:50:00|203385|203295|203378.6|203288.6|203392.2|203302.2|203336.3|203246.3|257
1734659700000|2024-12-20 01:55:00|203376.4|203286.4|203482.2|203392.2|203523.9|203433.9|203365.2|203275.2|327
1734660000000|2024-12-20 02:00:00|203489.4|203399.4|203373.2|203283.2|203535|203445|203359.2|203269.2|518
1734660300000|2024-12-20 02:05:00|203372.8|203282.8|203449.4|203359.4|203467.5|203377.5|203325.4|203235.4|292
1734660600000|2024-12-20 02:10:00|203447|203357|203469.6|203379.6|203483.8|203393.8|203380.3|203290.3|339
1734660900000|2024-12-20 02:15:00|203464.3|203374.3|203504.1|203414.1|203525.2|203435.2|203454|203364|211
1734661200000|2024-12-20 02:20:00|203504.2|203414.2|203524.2|203434.2|203524.2|203434.2|203458.5|203368.5|341
1734661500000|2024-12-20 02:25:00|203521.9|203431.9|203513|203423|203540|203450|203482.1|203392.1|215
1734661800000|2024-12-20 02:30:00|203510.5|203420.5|203557.1|203467.1|203580.4|203490.4|203506.3|203416.3|202
1734662100000|2024-12-20 02:35:00|203554.2|203464.2|203494.4|203404.4|203555.8|203465.8|203446.6|203356.6|289
1734662400000|2024-12-20 02:40:00|203494.1|203404.1|203495.9|203405.9|203499.5|203409.5|203460.9|203370.9|136
1734662700000|2024-12-20 02:45:00|203500|203410|203507|203417|203528.4|203438.4|203483.1|203393.1|213
1734663000000|2024-12-20 02:50:00|203509.3|203419.3|203515.2|203425.2|203569.2|203479.2|203487|203397|277
1734663300000|2024-12-20 02:55:00|203514.8|203424.8|203496.3|203406.3|203540.6|203450.6|203479.6|203389.6|150
1734663600000|2024-12-20 03:00:00|203494.3|203404.3|203451.2|203361.2|203495|203405|203404.2|203314.2|235
1734663900000|2024-12-20 03:05:00|203451.1|203361.1|203438.5|203348.5|203456.4|203366.4|203434.8|203344.8|188
1734664200000|2024-12-20 03:10:00|203439.8|203349.8|203432.9|203342.9|203440.7|203350.7|203420|203330|224
1734664500000|2024-12-20 03:15:00|203432.3|203342.3|203427|203337|203480.2|203390.2|203422.6|203332.6|245
1734664800000|2024-12-20 03:20:00|203426.2|203336.2|203313.8|203223.8|203426.2|203336.2|203284.2|203194.2|134
1734665100000|2024-12-20 03:25:00|203311.8|203221.8|203359.4|203269.4|203359.6|203269.6|203309|203219|112
1734665400000|2024-12-20 03:30:00|203356.6|203266.6|203449.1|203359.1|203458.7|203368.7|203353.1|203263.1|249
1734665700000|2024-12-20 03:35:00|203447.4|203357.4|203351.4|203261.4|203451.2|203361.2|203333.3|203243.3|333
1734666000000|2024-12-20 03:40:00|203352.1|203262.1|203319.7|203229.7|203428.2|203338.2|203313.6|203223.6|184
1734666300000|2024-12-20 03:45:00|203322.3|203232.3|203317.9|203227.9|203337.3|203247.3|203302.4|203212.4|316
1734666600000|2024-12-20 03:50:00|203316.3|203226.3|203274.4|203184.4|203317.5|203234.8|203214.5|203147.4|296
1734666900000|2024-12-20 03:55:00|203272.8|203182.8|203302.2|203212.2|203317.8|203227.8|203272.8|203182.8|198
1734667200000|2024-12-20 04:00:00|203304.4|203214.4|203214.2|203124.2|203311.1|203221.1|203188|203098|219
1734667500000|2024-12-20 04:05:00|203211.4|203121.4|203175.1|203085.1|203229.1|203139.1|203167.4|203077.4|237
1734667800000|2024-12-20 04:10:00|203177.4|203087.4|203234.7|203144.7|203250.8|203160.8|203171|203081|142
1734668100000|2024-12-20 04:15:00|203236.7|203146.7|203234|203144|203271.6|203181.6|203178.4|203088.4|176
1734668400000|2024-12-20 04:20:00|203232.7|203142.7|203249.4|203159.4|203312.6|203222.6|203224.6|203134.6|207
1734668700000|2024-12-20 04:25:00|203254.2|203164.2|203251.6|203161.6|203272|203182|203214.7|203124.7|306
1734669000000|2024-12-20 04:30:00|203251.8|203161.8|203275.8|203185.8|203291|203201|203225.2|203135.2|166
1734669300000|2024-12-20 04:35:00|203276.3|203186.3|203281.5|203191.5|203282|203192|203265.6|203175.6|121
1734669600000|2024-12-20 04:40:00|203280.3|203190.3|203281|203191|203284.3|203194.3|203267.3|203177.3|83
1734669900000|2024-12-20 04:45:00|203279|203189|203281.5|203191.5|203334.1|203244.1|203262.6|203172.6|105
1734670200000|2024-12-20 04:50:00|203276.8|203186.8|203281.2|203191.2|203310.9|203220.9|203266|203176|80
1734670500000|2024-12-20 04:55:00|203281.4|203191.4|203284.1|203194.1|203290.1|203200.1|203265.1|203175.1|58
1734670800000|2024-12-20 05:00:00|203285.9|203195.9|203291.7|203201.7|203334.5|203244.5|203284.9|203194.9|147
1734671100000|2024-12-20 05:05:00|203288|203198|203307.5|203217.5|203320.9|203230.9|203288|203198|187
1734671400000|2024-12-20 05:10:00|203306.3|203216.3|203371.6|203281.6|203422|203332|203306.2|203216.2|289
1734671700000|2024-12-20 05:15:00|203367.3|203277.3|203437.8|203347.8|203442.2|203352.2|203349.7|203259.7|245
1734672000000|2024-12-20 05:20:00|203430|203340|203410.9|203320.9|203440.8|203350.8|203403.2|203313.2|229
1734672300000|2024-12-20 05:25:00|203410.7|203320.7|203346.9|203256.9|203444|203354|203326|203236|281
1734672600000|2024-12-20 05:30:00|203348.1|203258.1|203211|203121|203353.6|203263.6|203209.4|203119.4|527
1734672900000|2024-12-20 05:35:00|203211.1|203121.1|203184.3|203094.3|203243.2|203153.2|203179.2|203089.2|518
1734673200000|2024-12-20 05:40:00|203177.7|203087.7|203146.2|203056.2|203200.1|203110.1|203138|203048|356
1734673500000|2024-12-20 05:45:00|203144.2|203054.2|203160.5|203070.5|203166.8|203076.8|203127.4|203037.4|225
1734673800000|2024-12-20 05:50:00|203158.8|203068.8|203156.2|203066.2|203191.3|203101.3|203133.8|203043.8|165
1734674100000|2024-12-20 05:55:00|203154.8|203064.8|203169.3|203079.3|203192.5|203102.5|203140.8|203050.8|186
1734674400000|2024-12-20 06:00:00|203164|203074|203304.3|203214.3|203350.3|203260.3|203146.5|203056.5|303
1734674700000|2024-12-20 06:05:00|203305|203215|203409.6|203319.6|203431.4|203341.4|203224.6|203134.6|429
1734675000000|2024-12-20 06:10:00|203408.5|203318.5|203346|203256|203462.7|203372.7|203338.8|203248.8|995
1734675300000|2024-12-20 06:15:00|203342.1|203252.1|203299|203209|203363.9|203273.9|203282.5|203192.5|536
1734675600000|2024-12-20 06:20:00|203297.5|203207.5|203305.7|203215.7|203318|203228|203291|203201|292
1734675900000|2024-12-20 06:25:00|203310.7|203220.7|203298.2|203208.2|203344.3|203254.3|203293.9|203203.9|506
1734676200000|2024-12-20 06:30:00|203301.1|203211.1|203271.9|203181.9|203301.1|203211.1|203244.6|203175.3|208
1734676500000|2024-12-20 06:35:00|203269.9|203179.9|203069.3|202979.3|203270.6|203180.6|203046.9|202956.9|298
1734676800000|2024-12-20 06:40:00|203073.9|202983.9|203084.8|202994.8|203097.4|203007.4|203056.2|202966.2|359
1734677100000|2024-12-20 06:45:00|203083.7|202993.7|203061.9|202971.9|203090.3|203000.3|203044.8|202954.8|299
1734677400000|2024-12-20 06:50:00|203059.6|202969.6|203046.3|202956.3|203063.1|202973.1|203037.6|202947.6|259
1734677700000|2024-12-20 06:55:00|203047.9|202957.9|202979.3|202889.3|203057|202967|202959.3|202869.3|307
1734678000000|2024-12-20 07:00:00|202979.4|202889.4|203019.8|202929.8|203053.6|202963.6|202967.8|202877.8|487
1734678300000|2024-12-20 07:05:00|203018.2|202928.2|202998.7|202908.7|203091.1|203001.1|202995.5|202905.5|474
1734678600000|2024-12-20 07:10:00|202998.6|202908.6|203063.6|202973.6|203071|202981|202998.6|202908.6|414
1734678900000|2024-12-20 07:15:00|203065.9|202975.9|203049.5|202959.5|203114.3|203024.3|203024.6|202934.6|392
1734679200000|2024-12-20 07:20:00|203048.2|202958.2|203144.5|203054.5|203151.1|203061.1|203027.7|202937.7|278
1734679500000|2024-12-20 07:25:00|203144.3|203054.3|203105.6|203015.6|203166.9|203076.9|203080.8|202990.8|249
1734679800000|2024-12-20 07:30:00|203110.6|203020.6|203104.6|203014.6|203224.7|203174.7|203090.9|203000.9|266
1734680100000|2024-12-20 07:35:00|203104.9|203014.9|203043.7|202953.7|203105.1|203015.1|202940|202857.1|284
1734680400000|2024-12-20 07:40:00|203044|202954|202828|202738|203081|202991|202826|202736|312
1734680700000|2024-12-20 07:45:00|202828.5|202738.5|202908.6|202818.6|202952.1|202862.1|202737.3|202647.3|454
1734681000000|2024-12-20 07:50:00|202908.8|202818.8|202903|202813|203000.4|202910.4|202876.2|202786.2|503
1734681300000|2024-12-20 07:55:00|202905.4|202815.4|202799.2|202709.2|202920.3|202830.3|202694.4|202604.4|506
1734681600000|2024-12-20 08:00:00|202801.1|202711.1|203035.3|202945.3|203069.3|202979.3|202796.2|202706.2|531
1734681900000|2024-12-20 08:05:00|203027.4|202937.4|202847.3|202757.3|203048.1|202958.1|202847.3|202757.3|617
1734682200000|2024-12-20 08:10:00|202856.9|202766.9|202715.1|202625.1|202872.6|202782.6|202666.6|202576.6|722
1734682500000|2024-12-20 08:15:00|202709.6|202619.6|202736.2|202646.2|202742.3|202652.3|202586.6|202496.6|624
1734682800000|2024-12-20 08:20:00|202735.9|202645.9|202626|202536|202738.7|202648.7|202472.8|202382.8|640
1734683100000|2024-12-20 08:25:00|202624.3|202534.3|202625.4|202535.4|202676.3|202586.3|202575.1|202485.1|638
1734683400000|2024-12-20 08:30:00|202629.9|202539.9|202778|202688|202786.3|202696.3|202629.9|202539.9|678
1734683700000|2024-12-20 08:35:00|202787.6|202697.6|202725.2|202635.2|202795|202705|202706.5|202616.5|582
1734684000000|2024-12-20 08:40:00|202724.8|202634.8|202523.5|202433.5|202724.8|202634.8|202324.8|202234.8|518
1734684300000|2024-12-20 08:45:00|202506.4|202416.4|202509.1|202419.1|202609.4|202519.4|202448.5|202358.5|518
1734684600000|2024-12-20 08:50:00|202510.5|202420.5|202393.1|202303.1|202604.8|202514.8|202372.6|202282.6|586
1734684900000|2024-12-20 08:55:00|202396.4|202306.4|202542.9|202452.9|202601.7|202511.7|202396.4|202306.4|506
1734685200000|2024-12-20 09:00:00|202550.1|202460.1|202731.2|202641.2|202742.6|202652.6|202547.5|202457.5|741
1734685500000|2024-12-20 09:05:00|202730.8|202640.8|202775.8|202685.8|202878.8|202788.8|202719.5|202629.5|546
1734685800000|2024-12-20 09:10:00|202768.6|202678.6|202650.4|202560.4|202874.7|202784.7|202637.5|202547.5|574
1734686100000|2024-12-20 09:15:00|202649.1|202559.1|202607.6|202517.6|202735.3|202645.3|202601.5|202511.5|487
1734686400000|2024-12-20 09:20:00|202612.1|202522.1|202810.6|202720.6|202817.9|202727.9|202540|202450|490
1734686700000|2024-12-20 09:25:00|202809.6|202719.6|202766.9|202676.9|202856.3|202766.3|202765.4|202675.4|560
1734687000000|2024-12-20 09:30:00|202766.5|202676.5|202782.6|202692.6|202795.8|202705.8|202676.5|202586.5|439
1734687300000|2024-12-20 09:35:00|202782.1|202692.1|202747.7|202657.7|202859.7|202769.7|202697.1|202607.1|546
1734687600000|2024-12-20 09:40:00|202752|202662|203170.2|203080.2|203170.8|203100|202739.6|202649.6|369
1734687900000|2024-12-20 09:45:00|203170|203080|202998.5|202908.5|203211.6|203125.3|202936.8|202846.8|458
1734688200000|2024-12-20 09:50:00|202998.3|202908.3|203024.4|202934.4|203115.5|203025.5|202995.8|202905.8|349
1734688500000|2024-12-20 09:55:00|203025.7|202935.7|203119.6|203029.6|203120.2|203030.2|202986.4|202896.4|466
1734688800000|2024-12-20 10:00:00|203120.3|203030.3|202994|202904|203170.6|203080.6|202986.4|202896.4|498
1734689100000|2024-12-20 10:05:00|202994.8|202904.8|203038.9|202948.9|203050.7|202960.7|202953.9|202863.9|583
1734689400000|2024-12-20 10:10:00|203036.9|202946.9|203188.9|203098.9|203212.6|203122.6|203031|202941|550
1734689700000|2024-12-20 10:15:00|203186.7|203096.7|203162.8|203072.8|203203.5|203113.5|203073.6|202983.6|473
1734690000000|2024-12-20 10:20:00|203164.2|203074.2|203168.9|203078.9|203225.4|203135.4|203161.3|203071.3|557
1734690300000|2024-12-20 10:25:00|203168.3|203078.3|203175.4|203085.4|203298|203208|203106|203016|457
1734690600000|2024-12-20 10:30:00|203176.4|203086.4|203050.5|202960.5|203184.3|203094.3|203033|202943|531
1734690900000|2024-12-20 10:35:00|203045.8|202955.8|203084.5|202994.5|203105.3|203015.3|202940.8|202886.9|421
1734691200000|2024-12-20 10:40:00|203084.2|202994.2|203147.6|203057.6|203154.6|203064.6|203072.1|202982.1|399
1734691500000|2024-12-20 10:45:00|203148.1|203058.1|203100.2|203010.2|203182.4|203092.4|203076.9|202986.9|359
1734691800000|2024-12-20 10:50:00|203100.5|203010.5|202982|202892|203117.5|203027.5|202973.5|202883.5|602
1734692100000|2024-12-20 10:55:00|202986.5|202896.5|202964|202874|202995.5|202905.5|202896|202815.8|425
1734692400000|2024-12-20 11:00:00|202969|202879|203029.2|202939.2|203039.1|202949.1|202940.8|202850.8|491
1734692700000|2024-12-20 11:05:00|203029.9|202939.9|202958.2|202908.2|203030.9|202940.9|202920.4|202830.4|393
1734693000000|2024-12-20 11:10:00|202958|202908|202927.2|202837.2|203023.3|202933.3|202896.4|202806.4|486
1734693300000|2024-12-20 11:15:00|202930.2|202840.2|203018.8|202928.8|203026.1|202936.1|202871|202781|520
1734693600000|2024-12-20 11:20:00|203022.3|202932.3|203043.6|202953.6|203111.6|203021.6|202996.9|202906.9|449
1734693900000|2024-12-20 11:25:00|203044.6|202954.6|202982.2|202892.2|203061|202971|202948.5|202858.5|408
1734694200000|2024-12-20 11:30:00|202981.2|202891.2|203043.6|202953.6|203109.6|203019.6|202981.2|202891.2|469
1734694500000|2024-12-20 11:35:00|203046.6|202956.6|202999.7|202909.7|203053.2|202963.2|202981.6|202891.6|425
1734694800000|2024-12-20 11:40:00|202999.1|202909.1|203094.3|203004.3|203098.9|203008.9|202977.7|202887.7|541
1734695100000|2024-12-20 11:45:00|203095.1|203005.1|203027.6|202937.6|203117.1|203027.1|203010.4|202920.4|491
1734695400000|2024-12-20 11:50:00|203026.2|202936.2|202903|202813|203027.7|202937.7|202879.1|202789.1|420
1734695700000|2024-12-20 11:55:00|202897.1|202807.1|202731.1|202641.1|202907.5|202817.5|202688.3|202598.3|466
1734696000000|2024-12-20 12:00:00|202730.9|202640.9|202489.7|202399.7|202730.9|202640.9|202479.1|202389.1|719
1734696300000|2024-12-20 12:05:00|202488.5|202398.5|202269.6|202179.6|202496.1|202406.1|202209.5|202126.6|898
1734696600000|2024-12-20 12:10:00|202270.1|202180.1|202399.3|202309.3|202443.4|202353.4|202241.3|202151.3|710
1734696900000|2024-12-20 12:15:00|202399.2|202309.2|202474.7|202384.7|202593.8|202503.8|202367|202277|784
1734697200000|2024-12-20 12:20:00|202476.6|202386.6|202428.9|202338.9|202479.5|202402.7|202304.5|202249.8|650
1734697500000|2024-12-20 12:25:00|202427.1|202337.1|202393.3|202303.3|202527.4|202449|202386|202296|475
1734697800000|2024-12-20 12:30:00|202393.4|202303.4|202317.8|202227.8|202410.9|202335.3|202266.3|202176.3|638
1734698100000|2024-12-20 12:35:00|202317.7|202227.7|202236.7|202186.7|202319.3|202229.3|202126.7|202057.2|496
1734698400000|2024-12-20 12:40:00|202236.5|202186.5|202108.3|202018.3|202246.9|202196.9|202053.3|201991.3|511
1734698700000|2024-12-20 12:45:00|202108.2|202018.2|202150.4|202060.4|202150.4|202066.1|201999.3|201949.3|634
1734699000000|2024-12-20 12:50:00|202148.9|202058.9|202153.3|202063.3|202160.6|202090.2|202089.3|202016.1|479
1734699300000|2024-12-20 12:55:00|202154.6|202064.6|202012.6|201962.6|202159.8|202069.8|201986.7|201923|774
1734699600000|2024-12-20 13:00:00|202010.4|201960.4|202367.3|202277.3|202388.1|202323.1|201952.8|201894|777
1734699900000|2024-12-20 13:05:00|202362.5|202272.5|202330.2|202280.2|202406.8|202356.8|202298|202208|542
1734700200000|2024-12-20 13:10:00|202327.3|202277.3|202383.8|202293.8|202516.5|202426.5|202326.5|202254.1|512
1734700500000|2024-12-20 13:15:00|202384.3|202294.3|202370.6|202320.6|202475.7|202396.4|202343.4|202253.4|481
1734700800000|2024-12-20 13:20:00|202372.5|202322.5|202305.3|202255.3|202390.6|202324.9|202241.2|202151.2|487
1734701100000|2024-12-20 13:25:00|202302.6|202252.6|202316.2|202006.2|202430.6|202358.7|202206.2|202006.2|569
1734701400000|2024-12-20 13:30:00|202305.3|202006.6|202141.9|202051.9|202330.1|202087.9|201957.2|201867.2|671
1734701700000|2024-12-20 13:35:00|202142.8|202052.8|202016.2|201926.2|202191.3|202121.8|201965.1|201875.1|831
1734702000000|2024-12-20 13:40:00|202011.6|201921.6|202103.3|202013.3|202304.9|202216.6|202010.7|201920.7|781
1734702300000|2024-12-20 13:45:00|202087.7|201997.7|201928.9|201838.9|202133.5|202043.5|201842.9|201786.6|657
1734702600000|2024-12-20 13:50:00|201927.7|201837.7|201616.2|201526.2|201983.4|201893.4|201596.5|201506.5|734
1734702900000|2024-12-20 13:55:00|201617.6|201527.6|201744.2|201654.2|201784|201694|201557.9|201488.5|492
1734703200000|2024-12-20 14:00:00|201744.6|201654.6|201661.1|201571.1|201769.3|201707.7|201597.6|201519.3|716
1734703500000|2024-12-20 14:05:00|201661.2|201571.2|201581|201491|201726.1|201676.1|201555.6|201479.5|616
1734703800000|2024-12-20 14:10:00|201578.9|201488.9|201645.5|201555.5|201706.1|201631.8|201531.7|201466.6|497
1734704100000|2024-12-20 14:15:00|201645.4|201555.4|201707.1|201657.1|201717.6|201667.6|201574.1|201495|589
1734704400000|2024-12-20 14:20:00|201709.5|201659.5|201684|201634|201846.7|201796.7|201671.4|201614.9|671
1734704700000|2024-12-20 14:25:00|201684.3|201634.3|201760.5|201710.5|201839.6|201789.6|201638|201548|465
1734705000000|2024-12-20 14:30:00|201762.8|201712.8|201341.1|201291.1|201793.5|201729.3|201247.1|201180.9|458
1734705300000|2024-12-20 14:35:00|201339.9|201289.9|201304.2|201254.2|201421.9|201343.6|201270.9|201188|658
1734705600000|2024-12-20 14:40:00|201305.4|201255.4|201462.7|201412.7|201478.2|201428.2|201303.2|201246.6|612
1734705900000|2024-12-20 14:45:00|201469.3|201419.3|201697.3|201647.3|201719.9|201669.9|201446.5|201365.5|740
1734706200000|2024-12-20 14:50:00|201692.7|201642.7|201616.9|201526.9|201791.6|201714.8|201542.6|201472.3|695
1734706500000|2024-12-20 14:55:00|201617.2|201527.2|201803.3|201594.7|201806.5|201756.5|201578.4|201488.4|562
1734706800000|2024-12-20 15:00:00|201783.3|201589.2|201566.4|201516.4|201819.3|201686.5|201450.6|201400.6|628
1734707100000|2024-12-20 15:05:00|201566.2|201516.2|201580|201530|201608|201554.6|201447.2|201397.2|763
1734707400000|2024-12-20 15:10:00|201576.6|201526.6|201786.7|201736.7|201798.3|201748.3|201576.6|201526.6|610
1734707700000|2024-12-20 15:15:00|201786.1|201736.1|201749.6|201699.6|201836.4|201779.7|201661.9|201611.9|596
1734708000000|2024-12-20 15:20:00|201751.2|201701.2|201750.6|201660.6|201791|201708.3|201640.2|201550.2|610
1734708300000|2024-12-20 15:25:00|201751|201661|201794.2|201704.2|201805.3|201715.3|201662.5|201572.5|617
1734708600000|2024-12-20 15:30:00|201797.5|201707.5|201676.9|201586.9|201836.2|201746.2|201662.9|201572.9|495
1734708900000|2024-12-20 15:35:00|201678.3|201588.3|201411.9|201321.9|201678.3|201588.3|201407.8|201317.8|401
1734709200000|2024-12-20 15:40:00|201411.6|201321.6|201139.6|201049.6|201411.6|201321.6|201092.8|201027.9|489
1734709500000|2024-12-20 15:45:00|201138.2|201048.2|201198.7|201148.7|201379.6|201289.6|201126.3|201036.3|769
1734709800000|2024-12-20 15:50:00|201212|201122|201140.6|201050.6|201309.3|201219.3|201124.7|201034.7|739
1734710100000|2024-12-20 15:55:00|201205.1|201115.1|201085.6|201035.6|201242|201152|201028.3|200971|757
1734710400000|2024-12-20 16:00:00|201087.6|201037.6|201110.4|201020.4|201238.5|201172.6|201016.2|200966.2|654
1734710700000|2024-12-20 16:05:00|201110.2|201020.2|201006.5|200956.5|201193.6|201108.7|201002.3|200952.3|501
1734711000000|2024-12-20 16:10:00|201017.4|200967.4|201050.9|201000.9|201157.5|201107.5|201007.9|200934.6|437
1734711300000|2024-12-20 16:15:00|201050.5|201000.5|200936.2|200846.2|201054.7|201004.7|200764.3|200713.7|508
1734711600000|2024-12-20 16:20:00|200937.6|200847.6|200885.3|200835.3|200998.1|200908.1|200831.4|200769|480
1734711900000|2024-12-20 16:25:00|200886.6|200836.6|201067|200977|201087.3|200997.3|200886.6|200836.6|530
1734712200000|2024-12-20 16:30:00|201070|200980|200928.2|200878.2|201075.8|200985.8|200913|200861.1|551
1734712500000|2024-12-20 16:35:00|200938.4|200888.4|200999.5|200949.5|201051.3|200990.9|200907.5|200857.5|461
1734712800000|2024-12-20 16:40:00|201000.5|200950.5|200760.1|200710.1|201047.7|200997.7|200756.5|200706.5|459
1734713100000|2024-12-20 16:45:00|200755.9|200705.9|200731|200641|200759.5|200705.9|200585.4|200535.4|375
1734713400000|2024-12-20 16:50:00|200730.7|200640.7|200775.2|200725.2|200807.9|200745.4|200696.4|200622|470
1734713700000|2024-12-20 16:55:00|200776.5|200726.5|200709.2|200659.2|200792.3|200742.3|200666.8|200616.8|530
1734714000000|2024-12-20 17:00:00|200710.4|200660.4|200744.4|200694.4|200799.8|200749.8|200684|200634|602
1734714300000|2024-12-20 17:05:00|200745|200695|200501.9|200451.9|200746.9|200696.9|200500.7|200450.7|557
1734714600000|2024-12-20 17:10:00|200501.4|200451.4|200777.6|200687.6|200792.5|200742.5|200455.5|200376.9|539
1734714900000|2024-12-20 17:15:00|200778.8|200688.8|200834.4|200744.4|200903.4|200813.4|200743.4|200682.1|503
1734715200000|2024-12-20 17:20:00|200835|200745|200832.9|200782.9|200927.4|200869.5|200747.9|200681.7|610
1734715500000|2024-12-20 17:25:00|200833.7|200783.7|200810.5|200760.5|200835.8|200785.8|200691|200620.4|440
1734715800000|2024-12-20 17:30:00|200810.7|200760.7|200846|200756|200894|200804|200733.6|200683.6|559
1734716100000|2024-12-20 17:35:00|200847.3|200757.3|200893.1|200843.1|200909.5|200843.7|200831.5|200756.9|529
1734716400000|2024-12-20 17:40:00|200888.8|200838.8|200888.4|200798.4|200963.9|200883|200882.4|200794.3|521
1734716700000|2024-12-20 17:45:00|200852.8|200802.8|200895.5|200845.5|200942.4|200862.6|200852.8|200791.8|456
1734717000000|2024-12-20 17:50:00|200897|200847|200926.9|200836.9|201112.8|201022.8|200893.8|200836.9|507
1734717300000|2024-12-20 17:55:00|200928.4|200838.4|200902.6|200852.6|200972|200895.2|200892.7|200823.8|352
1734717600000|2024-12-20 18:00:00|200901.6|200851.6|200816.4|200726.4|200918.4|200868.4|200745.7|200667.5|479
1734717900000|2024-12-20 18:05:00|200815.4|200725.4|200999.9|200909.9|201085.9|200995.9|200779.1|200702.9|425
1734718200000|2024-12-20 18:10:00|200999.1|200909.1|201009.5|200919.5|201029.8|200939.8|200996.9|200906.9|304
1734718500000|2024-12-20 18:15:00|201009.4|200919.4|200961.5|200871.5|201061.1|201005.3|200947.9|200857.9|291
1734718800000|2024-12-20 18:20:00|200961.4|200871.4|200846.6|200796.6|201016.5|200965.6|200836.6|200755.5|541
1734719100000|2024-12-20 18:25:00|200847.7|200797.7|200781.4|200731.4|200907.3|200857.3|200774.1|200724.1|363
1734719400000|2024-12-20 18:30:00|200777.7|200727.7|200812.4|200762.4|200819.8|200766.9|200755.1|200704.5|401
1734719700000|2024-12-20 18:35:00|200812.7|200762.7|200855|200805|200878.6|200828.6|200805.2|200755.2|216
1734720000000|2024-12-20 18:40:00|200853.3|200803.3|200830.5|200780.5|200860.4|200810.4|200816.8|200766.8|188
1734720300000|2024-12-20 18:45:00|200830.8|200780.8|200843.4|200793.4|200873.7|200823.7|200816.1|200766.1|136
1734720600000|2024-12-20 18:50:00|200843|200793|200827.8|200777.8|200923|200873|200812.5|200762.5|240
1734720900000|2024-12-20 18:55:00|200824.2|200774.2|200976.7|200926.7|201005.7|200942.1|200822.4|200772.4|270
1734721200000|2024-12-20 19:00:00|200976.9|200926.9|200805.3|200755.3|200977.1|200927.1|200805.3|200755.3|325
1734721500000|2024-12-20 19:05:00|200806.1|200756.1|200639.8|200589.8|200810.4|200760.4|200638|200588|453
1734721800000|2024-12-20 19:10:00|200639.5|200589.5|200545.4|200495.4|200653.8|200589.8|200501.5|200439.2|326
1734722100000|2024-12-20 19:15:00|200543.3|200493.3|200459.9|200409.9|200545|200495|200441.7|200391.7|330
1734722400000|2024-12-20 19:20:00|200461.2|200411.2|200417.1|200327.1|200490.9|200423.1|200342.3|200252.3|520
1734722700000|2024-12-20 19:25:00|200419.2|200329.2|200445.4|200355.4|200445.4|200387.3|200377|200287|400
1734723000000|2024-12-20 19:30:00|200443.5|200353.5|200601.2|200511.2|200607.9|200533.8|200442.1|200352.1|489
1734723300000|2024-12-20 19:35:00|200607.1|200517.1|200590.4|200500.4|200611.6|200521.6|200510.2|200438.7|425
1734723600000|2024-12-20 19:40:00|200591.8|200501.8|200497.7|200407.7|200602.7|200552.7|200447.6|200382.7|473
1734723900000|2024-12-20 19:45:00|200501.6|200411.6|200320.1|200230.1|200501.6|200411.6|200299.4|200229.9|493
1734724200000|2024-12-20 19:50:00|200319.2|200229.2|200342|200292|200401.6|200333.1|200253|200202.5|503
1734724500000|2024-12-20 19:55:00|200342.3|200292.3|200346.2|200296.2|200377.2|200327.2|200258.5|200178.5|720
1734724800000|2024-12-20 20:00:00|200341.2|200291.2|200401.4|200311.4|200407.9|200332.9|200329|200260.3|496
1734725100000|2024-12-20 20:05:00|200403.8|200313.8|200533.9|200443.9|200588.4|200501.9|200383.4|200309.7|417
1734725400000|2024-12-20 20:10:00|200533.4|200443.4|200544.8|200454.8|200561.8|200471.8|200460.1|200404|406
1734725700000|2024-12-20 20:15:00|200544.1|200454.1|200546.7|200456.7|200550.2|200476.1|200443.1|200387.3|613
1734726000000|2024-12-20 20:20:00|200541.2|200451.2|200583.8|200493.8|200620.7|200530.7|200510|200451.2|483
1734726300000|2024-12-20 20:25:00|200583.9|200493.9|200528.1|200438.1|200625|200535|200506.5|200416.5|447
1734726600000|2024-12-20 20:30:00|200517.5|200427.5|200625|200535|200654.2|200564.2|200517.5|200427.5|456
1734726900000|2024-12-20 20:35:00|200629.4|200539.4|200548.5|200458.5|200638.8|200548.8|200518.3|200440.4|371
1734727200000|2024-12-20 20:40:00|200549|200459|200697.2|200607.2|200709.2|200619.2|200504.8|200414.8|494
1734727500000|2024-12-20 20:45:00|200690|200600|200720.9|200630.9|200730.8|200678.9|200636.1|200556.6|553
1734727800000|2024-12-20 20:50:00|200720.7|200630.7|200707.2|200617.2|200757.1|200680.8|200651.5|200561.5|472
1734728100000|2024-12-20 20:55:00|200703.6|200613.6|200771.2|200681.2|200784.8|200694.8|200589.4|200499.4|663
1734728400000|2024-12-20 21:00:00|200783.7|200693.7|200816.6|200726.6|200822.3|200732.3|200752.9|200662.9|514
1734728700000|2024-12-20 21:05:00|200819.1|200729.1|200906.4|200816.4|200921.5|200831.5|200755.5|200665.5|353
1734729000000|2024-12-20 21:10:00|200904.5|200814.5|200982.3|200892.3|201103.7|201013.7|200904.5|200814.5|319
1734729300000|2024-12-20 21:15:00|200987|200897|200986.8|200896.8|201014.9|200924.9|200965.5|200875.5|205
1734729600000|2024-12-20 21:20:00|200986.2|200896.2|200960.5|200870.5|200992.6|200902.6|200942.5|200852.5|232
1734729900000|2024-12-20 21:25:00|200956.5|200866.5|200823.7|200733.7|200956.5|200866.5|200779.2|200689.2|237
1734730200000|2024-12-20 21:30:00|200824|200734|200922.4|200832.4|200933.1|200843.1|200824|200734|259
1734730500000|2024-12-20 21:35:00|200928.3|200838.3|200750.2|200660.2|200938.4|200848.4|200720.4|200630.4|252
1734730800000|2024-12-20 21:40:00|200752.4|200662.4|200807.7|200717.7|200820.2|200730.2|200739.8|200649.8|148
1734731100000|2024-12-20 21:45:00|200804.7|200714.7|200783.2|200693.2|200824.8|200734.8|200775.2|200685.2|189
1734731400000|2024-12-20 21:50:00|200799.8|200709.8|200912.4|200822.4|200916.2|200826.2|200779.5|200689.5|110
1734731700000|2024-12-20 21:55:00|200915|200825|200928.7|200838.7|200989.2|200899.2|200842.3|200695|136
1734901200000|2024-12-22 21:00:00|200977.5|200622.5|200977.5|200622.5|200977.5|200622.5|200977.5|200622.5|1
1734904800000|2024-12-22 22:00:00|200957.5|200642.5|200957.5|200642.5|200957.5|200642.5|200957.5|200642.5|1
1734905100000|2024-12-22 22:05:00|200955|200645|200955|200645|200955|200645|200955|200645|1
1734905400000|2024-12-22 22:10:00|200911.7|200601.7|200955|200645|200955.1|200645.1|200911.7|200601.7|19
1734905700000|2024-12-22 22:15:00|200955.1|200645.1|200955.1|200645.1|200955.1|200645.1|200955|200645|11
1734906000000|2024-12-22 22:20:00|200955|200645|200953.8|200643.8|200955.1|200645.1|200951.5|200641.5|10
1734906300000|2024-12-22 22:25:00|200951.5|200641.5|200951.5|200641.5|200953.9|200643.9|200951.5|200641.5|11
1734906600000|2024-12-22 22:30:00|200953.9|200643.9|200952.7|200642.7|200953.9|200643.9|200951.5|200641.5|12
1734906900000|2024-12-22 22:35:00|200951.5|200641.5|200952.7|200642.7|200952.7|200642.7|200951.5|200641.5|10
1734907200000|2024-12-22 22:40:00|200951.5|200641.5|200952.7|200642.7|200952.7|200642.7|200951.5|200641.5|12
1734907500000|2024-12-22 22:45:00|200951.5|200641.5|200952.7|200642.7|200952.7|200642.7|200951.5|200641.5|10
1734907800000|2024-12-22 22:50:00|200951.5|200641.5|200951.5|200641.5|200952.7|200642.7|200951.5|200641.5|11
1734908100000|2024-12-22 22:55:00|200952.7|200642.7|200955|200645|200955|200645|200951.5|200641.5|7
1734908400000|2024-12-22 23:00:00|201029.5|200719.5|200855|200545|201029.5|200719.5|200819.5|200509.5|167
1734908700000|2024-12-22 23:05:00|200854|200544|200834.3|200524.3|200861.6|200551.6|200803.5|200493.5|98
1734909000000|2024-12-22 23:10:00|200840|200530|200884.5|200574.5|200905.5|200595.5|200839.4|200529.4|69
1734909300000|2024-12-22 23:15:00|200871.6|200561.6|201087.5|200777.5|201087.5|200777.5|200842.8|200532.8|124
1734909600000|2024-12-22 23:20:00|201084.5|200774.5|201081.9|200771.9|201102.5|200792.5|201007.8|200697.8|46
1734909900000|2024-12-22 23:25:00|201081.5|200771.5|201027.4|200717.4|201132|200822|201021.8|200711.8|73
1734910200000|2024-12-22 23:30:00|201054.3|200744.3|200972.5|200668|201110|200800|200952.8|200642.8|111
1734910500000|2024-12-22 23:35:00|200972|200668.5|200830|200577|200972.7|200693|200829|200576|99
1734910800000|2024-12-22 23:40:00|200829.5|200577.5|200812.4|200607.5|200860.1|200617.9|200811.4|200558.2|69
1734911100000|2024-12-22 23:45:00|200814.2|200608|200808.1|200613.3|200861|200637|200800.6|200584.5|81
1734911400000|2024-12-22 23:50:00|200812.3|200609.2|200831.8|200646.8|200877.7|200700.5|200784|200591|72
1734911700000|2024-12-22 23:55:00|200824.3|200656.8|200751.3|200578.6|200844.3|200656.8|200748.8|200577.1|127
1734912000000|2024-12-23 00:00:00|200750.8|200571|200730.7|200565.3|200771|200573|200704.2|200526.5|119
1734912300000|2024-12-23 00:05:00|200731|200562.6|200684.5|200594.5|200762.5|200598.2|200663.2|200510.5|104
1734912600000|2024-12-23 00:10:00|200684|200594|200686.8|200596.8|200734|200611.5|200678.6|200560.3|39
1734912900000|2024-12-23 00:15:00|200684.4|200594.4|200682|200592|200729|200606.5|200679.6|200557.7|31
1734913200000|2024-12-23 00:20:00|200693.5|200603.5|200767.9|200581.7|200797.7|200666.6|200689.5|200580.9|112
1734913500000|2024-12-23 00:25:00|200767.5|200582.9|200832.3|200606.3|200848.7|200643.4|200767.5|200577.9|130
1734913800000|2024-12-23 00:30:00|200821.7|200607|200848.5|200627.9|200848.5|200670|200794|200605.7|82
1734914100000|2024-12-23 00:35:00|200848.1|200628.3|200815.4|200604.4|200852|200632|200809|200597.7|60
1734914400000|2024-12-23 00:40:00|200820.3|200603|200807.8|200717.8|200853|200718|200799.7|200603|42
1734914700000|2024-12-23 00:45:00|200844.5|200692.5|200794.7|200704.7|200875.7|200755.2|200782.5|200674|125
1734915000000|2024-12-23 00:50:00|200825|200675|200799.6|200709.6|200833|200724.4|200775.2|200675|31
1734915300000|2024-12-23 00:55:00|200799.3|200709.3|200808.5|200718.5|200826|200736|200765.9|200675.9|97
1734915600000|2024-12-23 01:00:00|200803.1|200713.1|200809.3|200719.3|200817.1|200727.1|200772.7|200682.7|99
1734915900000|2024-12-23 01:05:00|200810.3|200720.3|200819.9|200729.9|200825.5|200735.5|200792.2|200702.2|63
1734916200000|2024-12-23 01:10:00|200821.3|200731.3|200820.8|200730.8|200828.4|200738.4|200776.2|200686.2|165
1734916500000|2024-12-23 01:15:00|200822.4|200732.4|200790.9|200700.9|200833.5|200743.5|200755.1|200665.1|297
1734916800000|2024-12-23 01:20:00|200790.7|200700.7|200769.4|200679.4|200798.8|200708.8|200757.6|200667.6|164
1734917100000|2024-12-23 01:25:00|200774.4|200684.4|200738.7|200648.7|200781|200691|200728.7|200638.7|245
1734917400000|2024-12-23 01:30:00|200741.7|200651.7|200719.7|200629.7|200757.3|200667.3|200711.5|200621.5|495
1734917700000|2024-12-23 01:35:00|200720.4|200630.4|200801.5|200711.5|200808|200718|200693.6|200603.6|356
1734918000000|2024-12-23 01:40:00|200799|200709|200772.9|200682.9|200811.8|200721.8|200763.7|200673.7|221
1734918300000|2024-12-23 01:45:00|200775.7|200685.7|200719|200629|200785.7|200695.7|200708.2|200618.2|156
1734918600000|2024-12-23 01:50:00|200728.6|200638.6|200719.9|200629.9|200728.6|200638.6|200684.7|200594.7|220
1734918900000|2024-12-23 01:55:00|200720.5|200630.5|200705|200615|200727.1|200637.1|200677.5|200587.5|105
1734919200000|2024-12-23 02:00:00|200702.3|200612.3|200725.4|200635.4|200736.9|200646.9|200699.2|200609.2|177
1734919500000|2024-12-23 02:05:00|200722.3|200632.3|200678.6|200588.6|200739|200649|200669.4|200579.4|94
1734919800000|2024-12-23 02:10:00|200680.6|200590.6|200727.3|200637.3|200737.1|200647.1|200680.6|200590.6|74
1734920100000|2024-12-23 02:15:00|200726.6|200636.6|200735.8|200645.8|200736.9|200646.9|200715.4|200625.4|91
1734920400000|2024-12-23 02:20:00|200738.6|200648.6|200715.2|200625.2|200742|200652|200712.1|200622.1|221
1734920700000|2024-12-23 02:25:00|200718.7|200628.7|200712.8|200622.8|200732.9|200642.9|200699.5|200609.5|90
1734921000000|2024-12-23 02:30:00|200710.1|200620.1|200672.8|200582.8|200714.3|200624.3|200666.3|200576.3|46
1734921300000|2024-12-23 02:35:00|200675.3|200585.3|200675.8|200585.8|200700.4|200610.4|200672.9|200582.9|78
1734921600000|2024-12-23 02:40:00|200677.3|200587.3|200650.3|200560.3|200678.2|200588.2|200649.7|200559.7|46
1734921900000|2024-12-23 02:45:00|200649.2|200559.2|200722.9|200632.9|200725.5|200635.5|200646.6|200556.6|86
1734922200000|2024-12-23 02:50:00|200720.4|200630.4|200678.7|200588.7|200721.8|200631.8|200678.3|200588.3|54
1734922500000|2024-12-23 02:55:00|200674.3|200584.3|200707.9|200617.9|200735.6|200645.6|200674.3|200584.3|166
1734922800000|2024-12-23 03:00:00|200705.1|200615.1|200721.2|200631.2|200726.2|200636.2|200700.7|200610.7|277
1734923100000|2024-12-23 03:05:00|200720|200630|200722.3|200632.3|200733.7|200643.7|200718.5|200628.5|42
1734923400000|2024-12-23 03:10:00|200723.4|200633.4|200731.7|200641.7|200731.7|200641.7|200717.6|200627.6|38
1734923700000|2024-12-23 03:15:00|200732.9|200642.9|200728.2|200638.2|200737.5|200647.5|200720.5|200630.5|88
1734924000000|2024-12-23 03:20:00|200727.7|200637.7|200704.8|200614.8|200730.1|200640.1|200683.7|200593.7|87
1734924300000|2024-12-23 03:25:00|200705.2|200615.2|200692.8|200602.8|200714.3|200624.3|200684.5|200594.5|76
1734924600000|2024-12-23 03:30:00|200690.5|200600.5|200694.1|200604.1|200719|200629|200690.5|200600.5|76
1734924900000|2024-12-23 03:35:00|200694.5|200604.5|200726.2|200636.2|200731.5|200641.5|200692.5|200602.5|31
1734925200000|2024-12-23 03:40:00|200726.8|200636.8|200729.2|200639.2|200738.2|200648.2|200726.8|200636.8|55
1734925500000|2024-12-23 03:45:00|200727.1|200637.1|200727.1|200637.1|200734|200644|200724.6|200634.6|74
1734925800000|2024-12-23 03:50:00|200724.3|200634.3|200725.8|200635.8|200733|200643|200702.3|200612.3|52
1734926100000|2024-12-23 03:55:00|200724.5|200634.5|200724.8|200634.8|200731.7|200641.7|200723|200633|46
1734926400000|2024-12-23 04:00:00|200721.8|200631.8|200723.9|200633.9|200724.9|200634.9|200701.3|200611.3|90
1734926700000|2024-12-23 04:05:00|200723.7|200633.7|200724.8|200634.8|200728.1|200638.1|200716|200626|61
1734927000000|2024-12-23 04:10:00|200723.3|200633.3|200747.3|200657.3|200762.3|200672.3|200702|200612|99
1734927300000|2024-12-23 04:15:00|200746.7|200656.7|200731.3|200641.3|200758.9|200668.9|200720|200630|48
1734927600000|2024-12-23 04:20:00|200732.3|200642.3|200706.8|200616.8|200736.5|200646.5|200706.6|200616.6|34
1734927900000|2024-12-23 04:25:00|200708|200618|200706.7|200616.7|200723.7|200633.7|200686|200596|80
1734928200000|2024-12-23 04:30:00|200703.8|200613.8|200705|200615|200705.4|200615.4|200697.7|200607.7|36
1734928500000|2024-12-23 04:35:00|200699.4|200609.4|200692|200602|200705.3|200615.3|200692|200602|40
1734928800000|2024-12-23 04:40:00|200693.6|200603.6|200684.7|200594.7|200705.5|200615.5|200682.3|200592.3|89
1734929100000|2024-12-23 04:45:00|200683.1|200593.1|200666.9|200576.9|200692.5|200602.5|200665.1|200575.1|136
1734929400000|2024-12-23 04:50:00|200670.4|200580.4|200634.6|200544.6|200673.7|200583.7|200619.7|200529.7|186
1734929700000|2024-12-23 04:55:00|200635.9|200545.9|200644.9|200554.9|200652.4|200562.4|200631.8|200541.8|61
1734930000000|2024-12-23 05:00:00|200646.3|200556.3|200606.8|200516.8|200655.8|200565.8|200603.6|200513.6|87
1734930300000|2024-12-23 05:05:00|200608.2|200518.2|200615.9|200525.9|200628.7|200538.7|200604.8|200514.8|71
1734930600000|2024-12-23 05:10:00|200613|200523|200670|200580|200676.4|200586.4|200612.8|200522.8|148
1734930900000|2024-12-23 05:15:00|200668.8|200578.8|200719.5|200629.5|200722|200632|200667.3|200577.3|167
1734931200000|2024-12-23 05:20:00|200719.8|200629.8|200742.9|200652.9|200755.5|200665.5|200712.7|200622.7|140
1734931500000|2024-12-23 05:25:00|200745.7|200655.7|200727.7|200637.7|200747.8|200657.8|200721.9|200631.9|165
1734931800000|2024-12-23 05:30:00|200734.8|200644.8|200696.4|200606.4|200743.1|200653.1|200683.3|200593.3|96
1734932100000|2024-12-23 05:35:00|200687.8|200597.8|200713.4|200623.4|200725.2|200635.2|200685.5|200595.5|137
1734932400000|2024-12-23 05:40:00|200715.1|200625.1|200714.9|200624.9|200740.6|200650.6|200709|200619|98
1734932700000|2024-12-23 05:45:00|200716.6|200626.6|200697.8|200607.8|200737.6|200647.6|200688.3|200598.3|78
1734933000000|2024-12-23 05:50:00|200694.1|200604.1|200738.3|200648.3|200740.1|200650.1|200679.1|200589.1|154
1734933300000|2024-12-23 05:55:00|200736.5|200646.5|200722.1|200632.1|200740.3|200650.3|200719.7|200629.7|60
1734933600000|2024-12-23 06:00:00|200721|200631|200742.2|200652.2|200750.2|200660.2|200705|200615|150
1734933900000|2024-12-23 06:05:00|200743.8|200653.8|200788|200698|200791|200701|200743.8|200653.8|111
1734934200000|2024-12-23 06:10:00|200788.2|200698.2|200782.1|200692.1|200826.3|200736.3|200776.9|200686.9|68
1734934500000|2024-12-23 06:15:00|200777|200687|200737.6|200647.6|200780.8|200690.8|200694.9|200604.9|286
1734934800000|2024-12-23 06:20:00|200740.4|200650.4|200729.9|200639.9|200745.5|200655.5|200720.6|200630.6|336
1734935100000|2024-12-23 06:25:00|200731.4|200641.4|200728.6|200638.6|200748.8|200658.8|200719.9|200629.9|383
1734935400000|2024-12-23 06:30:00|200725.9|200635.9|200756.8|200666.8|200756.8|200666.8|200712.9|200622.9|155
1734935700000|2024-12-23 06:35:00|200756.7|200666.7|200770.9|200680.9|200778.5|200688.5|200749|200659|514
1734936000000|2024-12-23 06:40:00|200769.5|200679.5|200765.8|200675.8|200782.2|200692.2|200756.9|200666.9|434
1734936300000|2024-12-23 06:45:00|200768.1|200678.1|200753.2|200663.2|200777.2|200687.2|200715.5|200625.5|267
1734936600000|2024-12-23 06:50:00|200754.7|200664.7|200725.4|200635.4|200758.5|200668.5|200705.1|200615.1|171
1734936900000|2024-12-23 06:55:00|200723.8|200633.8|200653.1|200563.1|200730.5|200640.5|200611.9|200521.9|272
1734937200000|2024-12-23 07:00:00|200654.1|200564.1|200652.8|200562.8|200654.4|200564.4|200591.1|200501.1|448
1734937500000|2024-12-23 07:05:00|200655.7|200565.7|200691.3|200601.3|200720.7|200630.7|200643.7|200553.7|266
1734937800000|2024-12-23 07:10:00|200688.9|200598.9|200645.8|200555.8|200699.5|200609.5|200630.4|200540.4|221
1734938100000|2024-12-23 07:15:00|200647.2|200557.2|200738.4|200648.4|200742|200652|200647.2|200557.2|156
1734938400000|2024-12-23 07:20:00|200740.1|200650.1|200687|200597|200740.1|200650.1|200663.2|200573.2|334
1734938700000|2024-12-23 07:25:00|200689.5|200599.5|200669.4|200579.4|200698.4|200608.4|200657.2|200567.2|251
1734939000000|2024-12-23 07:30:00|200668.4|200578.4|200611.9|200521.9|200714.2|200624.2|200594.2|200504.2|304
1734939300000|2024-12-23 07:35:00|200612.4|200522.4|200620.6|200530.6|200629.4|200539.4|200604.7|200514.7|221
1734939600000|2024-12-23 07:40:00|200622.5|200532.5|200705.6|200615.6|200710.4|200620.4|200615.2|200525.2|202
1734939900000|2024-12-23 07:45:00|200704.3|200614.3|200738.9|200648.9|200772.5|200682.5|200699.2|200609.2|427
1734940200000|2024-12-23 07:50:00|200739|200649|200835.7|200745.7|200857.3|200767.3|200736.3|200646.3|551
1734940500000|2024-12-23 07:55:00|200838|200748|200832.7|200742.7|200844.1|200754.1|200795.1|200705.1|627
1734940800000|2024-12-23 08:00:00|200834.8|200744.8|200821|200731|200919|200802.5|200800.2|200710.2|579
1734941100000|2024-12-23 08:05:00|200817.7|200727.7|200749.6|200659.6|200841.9|200751.9|200729.1|200639.1|514
1734941400000|2024-12-23 08:10:00|200749.2|200659.2|200713.4|200623.4|200749.4|200659.4|200695.3|200605.3|504
1734941700000|2024-12-23 08:15:00|200714.2|200624.2|200764.5|200674.5|200764.5|200674.5|200697.2|200607.2|391
1734942000000|2024-12-23 08:20:00|200761.4|200671.4|200837.2|200747.2|200842.3|200752.3|200736.6|200646.6|448
1734942300000|2024-12-23 08:25:00|200838.2|200748.2|200900.9|200810.9|200924.7|200834.7|200834.5|200744.5|506
1734942600000|2024-12-23 08:30:00|200902.9|200812.9|200963.5|200873.5|200977.7|200887.7|200897.3|200807.3|481
1734942900000|2024-12-23 08:35:00|200961.2|200871.2|200972.4|200882.4|201000.5|200910.5|200908.2|200818.2|498
1734943200000|2024-12-23 08:40:00|200971.9|200881.9|200842|200752|200971.9|200881.9|200833.9|200743.9|379
1734943500000|2024-12-23 08:45:00|200838.1|200748.1|200685.8|200595.8|200851.6|200761.6|200648.7|200558.7|353
1734943800000|2024-12-23 08:50:00|200683.9|200593.9|200708.5|200618.5|200760.6|200670.6|200656|200566|437
1734944100000|2024-12-23 08:55:00|200704.6|200614.6|200679|200589|200714.4|200624.4|200659.5|200569.5|484
1734944400000|2024-12-23 09:00:00|200676.8|200586.8|200729.2|200639.2|200734.2|200644.2|200645.3|200555.3|484
1734944700000|2024-12-23 09:05:00|200729.7|200639.7|200788.1|200698.1|200847.3|200757.3|200719.3|200629.3|377
1734945000000|2024-12-23 09:10:00|200775.2|200685.2|200767.3|200677.3|200788.9|200698.9|200726.2|200636.2|399
1734945300000|2024-12-23 09:15:00|200767.5|200677.5|200776.2|200686.2|200776.2|200686.2|200714.8|200624.8|329
1734945600000|2024-12-23 09:20:00|200772.4|200682.4|200718.7|200628.7|200778.1|200688.1|200649.8|200559.8|321
1734945900000|2024-12-23 09:25:00|200718.6|200628.6|200720.2|200630.2|200723.2|200633.2|200653.8|200563.8|402
1734946200000|2024-12-23 09:30:00|200721.7|200631.7|200838.1|200748.1|200844.6|200754.6|200694.7|200604.7|476
1734946500000|2024-12-23 09:35:00|200836.4|200746.4|200945.3|200855.3|200949.8|200859.8|200833.4|200743.4|509
1734946800000|2024-12-23 09:40:00|200946.7|200856.7|200938.9|200848.9|200947|200857|200896.3|200806.3|565
1734947100000|2024-12-23 09:45:00|200938.3|200848.3|200939.7|200849.7|201028.1|200938.1|200916.7|200826.7|341
1734947400000|2024-12-23 09:50:00|200939.9|200849.9|200898.7|200808.7|200942.8|200852.8|200850.4|200760.4|370
1734947700000|2024-12-23 09:55:00|200894.2|200804.2|201002.9|200912.9|201013.1|200923.1|200893.8|200803.8|431
1734948000000|2024-12-23 10:00:00|201003.3|200913.3|201014.6|200924.6|201022.4|200932.4|200949.9|200859.9|350
1734948300000|2024-12-23 10:05:00|201016|200926|200982.9|200892.9|201060.2|200970.2|200932.2|200842.2|359
1734948600000|2024-12-23 10:10:00|200982.3|200892.3|200946.6|200856.6|200989.3|200899.3|200931.3|200841.3|371
1734948900000|2024-12-23 10:15:00|200947.2|200857.2|201031.7|200941.7|201039|200949|200946.3|200856.3|476
1734949200000|2024-12-23 10:20:00|201033|200943|201090.3|201000.3|201093.3|201003.3|201026.3|200936.3|474
1734949500000|2024-12-23 10:25:00|201091.4|201001.4|201140.4|201050.4|201182.7|201092.7|201091.4|201001.4|162
1734949800000|2024-12-23 10:30:00|201138.4|201048.4|201155.3|201065.3|201333.1|201243.1|201138.4|201048.4|195
1734950100000|2024-12-23 10:35:00|201154.8|201064.8|201182.9|201092.9|201220.1|201130.1|201120.2|201030.2|358
1734950400000|2024-12-23 10:40:00|201184.9|201094.9|201324.1|201234.1|201335|201245|201183.7|201093.7|295
1734950700000|2024-12-23 10:45:00|201325.4|201235.4|201365.9|201275.9|201374.9|201284.9|201324.5|201234.5|115
1734951000000|2024-12-23 10:50:00|201366.1|201276.1|201292.9|201202.9|201368|201278|201271.3|201181.3|131
1734951300000|2024-12-23 10:55:00|201292.7|201202.7|201287.3|201197.3|201324.6|201234.6|201279.8|201189.8|158
1734951600000|2024-12-23 11:00:00|201284.8|201194.8|201282.8|201192.8|201308.3|201218.3|201275.6|201185.6|120
1734951900000|2024-12-23 11:05:00|201284.3|201194.3|201509.5|201419.5|201527.5|201437.5|201279.1|201189.1|131
1734952200000|2024-12-23 11:10:00|201504.1|201414.1|201405|201315|201504.4|201414.4|201405|201315|159
1734952500000|2024-12-23 11:15:00|201411|201321|201522.5|201432.5|201524.7|201434.7|201391.6|201301.6|234
1734952800000|2024-12-23 11:20:00|201524.3|201434.3|201580|201490|201590.9|201500.9|201520.9|201430.9|257
1734953100000|2024-12-23 11:25:00|201581.7|201491.7|201552.8|201462.8|201583.6|201493.6|201453.1|201363.1|363
1734953400000|2024-12-23 11:30:00|201556|201466|201518.5|201428.5|201558.1|201468.1|201435.6|201345.6|404
1734953700000|2024-12-23 11:35:00|201521|201431|201488.4|201398.4|201650.7|201560.7|201485.1|201395.1|344
1734954000000|2024-12-23 11:40:00|201486.8|201396.8|201485|201395|201626.7|201536.7|201416.1|201326.1|340
1734954300000|2024-12-23 11:45:00|201486|201396|201407|201317|201493.7|201403.7|201401|201311|265
1734954600000|2024-12-23 11:50:00|201406.6|201316.6|201447.2|201357.2|201464.5|201374.5|201358.4|201268.4|392
1734954900000|2024-12-23 11:55:00|201446.8|201356.8|201552.2|201341.5|201552.2|201410.9|201435.2|201341.5|396
1734955200000|2024-12-23 12:00:00|201547.2|201341.8|201477.4|201387.4|201564.6|201496.7|201430|201340|461
1734955500000|2024-12-23 12:05:00|201478|201388|201443.9|201353.9|201481.7|201421.3|201367|201277|354
1734955800000|2024-12-23 12:10:00|201445|201355|201473.1|201383.1|201476.1|201386.1|201434.3|201344.3|299
1734956100000|2024-12-23 12:15:00|201472.5|201382.5|201571.7|201481.7|201575.3|201485.3|201457|201367|311
1734956400000|2024-12-23 12:20:00|201572.1|201482.1|201552.7|201462.7|201577.4|201487.4|201438.7|201348.7|320
1734956700000|2024-12-23 12:25:00|201554.8|201464.8|201608|201518|201704.2|201614.2|201544.1|201454.1|427
1734957000000|2024-12-23 12:30:00|201609.6|201519.6|201683.3|201593.3|201702.4|201612.4|201561.6|201471.6|584
1734957300000|2024-12-23 12:35:00|201683.1|201593.1|201806.5|201716.5|201818|201728|201565.4|201475.4|518
1734957600000|2024-12-23 12:40:00|201808.3|201718.3|201940.5|201850.5|202033.3|201943.3|201808.3|201718.3|538
1734957900000|2024-12-23 12:45:00|201939.3|201849.3|201936.7|201846.7|201953.3|201863.3|201901.6|201811.6|455
1734958200000|2024-12-23 12:50:00|201934.8|201844.8|201857.5|201767.5|201953.9|201863.9|201855.8|201765.8|346
1734958500000|2024-12-23 12:55:00|201857.3|201767.3|201987.1|201897.1|202104.2|202014.2|201829.9|201739.9|503
1734958800000|2024-12-23 13:00:00|201988.2|201898.2|202120.8|202030.8|202176.4|202086.4|201978.9|201888.9|284
1734959100000|2024-12-23 13:05:00|202120.2|202030.2|202167.2|202077.2|202204.1|202114.1|202095.2|202005.2|325
1734959400000|2024-12-23 13:10:00|202165.5|202075.5|202287.3|202197.3|202289.5|202199.5|202041.3|201951.3|453
1734959700000|2024-12-23 13:15:00|202287.7|202197.7|202121.5|202031.5|202305.4|202215.4|202121.5|202031.5|491
1734960000000|2024-12-23 13:20:00|202130|202040|201987.7|201897.7|202178.9|202088.9|201944.1|201854.1|630
1734960300000|2024-12-23 13:25:00|201987.1|201897.1|201977|201823.5|202055.1|201965.1|201936.1|201823.5|574
1734960600000|2024-12-23 13:30:00|201939.5|201849.5|201973.9|201883.9|201982.7|201892.7|201834.9|201744.9|374
1734960900000|2024-12-23 13:35:00|201977.1|201887.1|201863.5|201773.5|201991|201901|201825.5|201735.5|411
1734961200000|2024-12-23 13:40:00|201863.7|201773.7|201812.9|201722.9|201885.3|201795.3|201716.4|201626.4|518
1734961500000|2024-12-23 13:45:00|201812.5|201722.5|201695.2|201645.2|201890.9|201800.9|201682.5|201610.2|416
1734961800000|2024-12-23 13:50:00|201693.9|201643.9|201750.5|201700.5|201768.5|201707.6|201656.5|201575.4|303
1734962100000|2024-12-23 13:55:00|201753.1|201703.1|201811.6|201721.6|201857.9|201767.9|201739.9|201670.3|402
1734962400000|2024-12-23 14:00:00|201805|201715|201752.7|201702.7|201831|201741|201751.6|201673.6|279
1734962700000|2024-12-23 14:05:00|201768.2|201678.2|201751.4|201701.4|201785.1|201713.3|201701.3|201636.1|221
1734963000000|2024-12-23 14:10:00|201751.1|201701.1|201453.4|201403.4|201751.1|201701.1|201453.4|201388.4|412
1734963300000|2024-12-23 14:15:00|201449.4|201399.4|201560.6|201470.6|201633.9|201543.9|201443.1|201393.1|343
1734963600000|2024-12-23 14:20:00|201562.2|201472.2|201189.2|201099.2|201562.2|201498|201187.3|201097.3|342
1734963900000|2024-12-23 14:25:00|201188.3|201098.3|201196.9|201106.9|201265.3|201182.8|201137.6|201087.6|399
1734964200000|2024-12-23 14:30:00|201192.4|201102.4|201073.2|200983.2|201192.4|201102.4|201008.2|200947.4|477
1734964500000|2024-12-23 14:35:00|201072.4|200982.4|201091.6|201001.6|201155.6|201065.6|200943.9|200873.5|504
1734964800000|2024-12-23 14:40:00|201089.9|200999.9|201242.8|201152.8|201268.9|201178.9|201033.5|200943.5|495
1734965100000|2024-12-23 14:45:00|201239.4|201149.4|201208|201118|201336.5|201246.5|201171.1|201081.1|444
1734965400000|2024-12-23 14:50:00|201195.9|201105.9|201209.7|201119.7|201231.7|201141.7|201077.2|200987.2|484
1734965700000|2024-12-23 14:55:00|201209.9|201119.9|201310.8|201066.3|201310.8|201179.4|201010|200920|486
1734966000000|2024-12-23 15:00:00|201313.3|201068.8|201556.8|201466.8|201559.7|201469.7|201108.8|200952.3|548
1734966300000|2024-12-23 15:05:00|201555.3|201465.3|201438.5|201348.5|201667.2|201577.2|201436.1|201346.1|553
1734966600000|2024-12-23 15:10:00|201439.5|201349.5|201672.8|201582.8|201720.3|201630.3|201438.5|201348.5|668
1734966900000|2024-12-23 15:15:00|201675|201585|201825.9|201735.9|201829.1|201739.1|201657.6|201567.6|592
1734967200000|2024-12-23 15:20:00|201826.1|201736.1|201923.2|201833.2|201968.5|201878.5|201742.4|201666.7|613
1734967500000|2024-12-23 15:25:00|201923.3|201833.3|201852.3|201762.3|202020.3|201939.4|201843.5|201753.5|611
1734967800000|2024-12-23 15:30:00|201850.3|201760.3|201739.3|201649.3|201850.3|201760.3|201664.6|201574.6|423
1734968100000|2024-12-23 15:35:00|201739.1|201649.1|201802.1|201712.1|201881|201791|201728.2|201638.2|480
1734968400000|2024-12-23 15:40:00|201801.9|201711.9|201934.7|201844.7|201963.3|201873.3|201661|201571|513
1734968700000|2024-12-23 15:45:00|201936.4|201846.4|201924.6|201834.6|202022.3|201964.1|201876.3|201786.3|436
1734969000000|2024-12-23 15:50:00|201925|201835|202084.4|201994.4|202085.2|202014.4|201898.9|201809.5|466
1734969300000|2024-12-23 15:55:00|202083.6|201993.6|202012.2|201922.2|202142.9|202052.9|201939.1|201870|778
1734969600000|2024-12-23 16:00:00|202013.2|201923.2|201901.7|201811.7|202036.4|201968|201784.2|201709.2|555
1734969900000|2024-12-23 16:05:00|201907.7|201817.7|201812.1|201762.1|202031.3|201941.3|201804.5|201725.2|364
1734970200000|2024-12-23 16:10:00|201812.9|201762.9|202001.4|201911.4|202028|201958.6|201804.6|201754.6|355
1734970500000|2024-12-23 16:15:00|202001.8|201911.8|201915.6|201825.6|202003.5|201913.5|201833.1|201743.1|508
1734970800000|2024-12-23 16:20:00|201916.8|201826.8|201881|201791|201958.5|201868.5|201875.1|201785.1|255
1734971100000|2024-12-23 16:25:00|201881.2|201791.2|201921.7|201831.7|201921.7|201831.7|201795.2|201705.5|341
1734971400000|2024-12-23 16:30:00|201921|201831|201926.3|201836.3|201968.7|201878.7|201837.1|201747.1|466
1734971700000|2024-12-23 16:35:00|201926.6|201836.6|202084.7|201994.7|202088.1|201998.1|201922.2|201832.2|239
1734972000000|2024-12-23 16:40:00|202087.5|201997.5|202038.2|201948.2|202089.1|201999.1|201996.8|201906.8|292
1734972300000|2024-12-23 16:45:00|202036.8|201946.8|202095.4|202005.4|202099|202026|201991.5|201901.5|359
1734972600000|2024-12-23 16:50:00|202097|202007|202191.9|202101.9|202201.2|202135.6|202090.7|202000.7|308
1734972900000|2024-12-23 16:55:00|202194.7|202104.7|202096.2|202006.2|202202.6|202116.9|202039.9|201963.3|366
1734973200000|2024-12-23 17:00:00|202096.4|202006.4|202181.4|202091.4|202270.7|202180.7|202095.4|202005.4|442
1734973500000|2024-12-23 17:05:00|202185.5|202095.5|202212.6|202122.6|202263.7|202173.7|202157.8|202067.8|264
1734973800000|2024-12-23 17:10:00|202212.4|202122.4|202371.7|202281.7|202433.1|202343.1|202212.4|202122.4|389
1734974100000|2024-12-23 17:15:00|202372.9|202282.9|202252.2|202162.2|202372.9|202282.9|202223.8|202133.8|331
1734974400000|2024-12-23 17:20:00|202253.2|202163.2|202380.4|202290.4|202386.2|202296.2|202204.8|202114.8|307
1734974700000|2024-12-23 17:25:00|202383.3|202293.3|202311.9|202221.9|202388|202298|202252.9|202162.9|204
1734975000000|2024-12-23 17:30:00|202312.1|202222.1|202541.7|202451.7|202557.3|202467.3|202311.9|202221.9|275
1734975300000|2024-12-23 17:35:00|202541.5|202451.5|202626.2|202536.2|202692.4|202602.4|202499.6|202409.6|417
1734975600000|2024-12-23 17:40:00|202624.2|202534.2|202522.5|202432.5|202624.2|202534.2|202445.5|202355.5|354
1734975900000|2024-12-23 17:45:00|202524.4|202434.4|202527.4|202437.4|202601|202511|202518.6|202428.6|368
1734976200000|2024-12-23 17:50:00|202529.2|202439.2|202340|202250|202550.4|202460.4|202285|202195|361
1734976500000|2024-12-23 17:55:00|202340.4|202250.4|202290.9|202200.9|202341.8|202251.8|202220.8|202130.8|312
1734976800000|2024-12-23 18:00:00|202290.8|202200.8|202106.8|202016.8|202335.1|202245.1|202098.8|202008.8|482
1734977100000|2024-12-23 18:05:00|202111.4|202021.4|202133.3|202043.3|202160|202070|202065.8|201975.8|389
1734977400000|2024-12-23 18:10:00|202135.3|202045.3|202363.4|202273.4|202371.2|202281.2|202135.3|202045.3|486
1734977700000|2024-12-23 18:15:00|202363.7|202273.7|202364|202274|202374.8|202284.8|202197.2|202107.2|442
1734978000000|2024-12-23 18:20:00|202364.2|202274.2|202440.2|202350.2|202460.3|202370.3|202364.2|202274.2|372
1734978300000|2024-12-23 18:25:00|202440|202350|202422.4|202332.4|202455.9|202365.9|202399|202309|394
1734978600000|2024-12-23 18:30:00|202424.4|202334.4|202488.5|202398.5|202489.2|202399.2|202369.9|202279.9|399
1734978900000|2024-12-23 18:35:00|202488.7|202398.7|202298.3|202208.3|202491.9|202401.9|202298|202208|334
1734979200000|2024-12-23 18:40:00|202297.5|202207.5|202344.9|202254.9|202356.4|202266.4|202210.1|202120.1|390
1734979500000|2024-12-23 18:45:00|202345.1|202255.1|202337.2|202247.2|202389.3|202299.3|202277.4|202187.4|435
1734979800000|2024-12-23 18:50:00|202339.2|202249.2|202147.3|202057.3|202351.4|202261.4|202136.3|202046.3|606
1734980100000|2024-12-23 18:55:00|202146.7|202056.7|202125.5|202035.5|202211.8|202121.8|202083.3|201993.3|650
1734980400000|2024-12-23 19:00:00|202124.3|202034.3|202077.9|201987.9|202133.4|202043.4|202070.2|201980.2|386
1734980700000|2024-12-23 19:05:00|202076|201986|202188.9|202098.9|202195.1|202105.1|202059.3|201969.3|490
1734981000000|2024-12-23 19:10:00|202190.1|202100.1|202197.6|202107.6|202282.1|202192.1|202173.9|202083.9|446
1734981300000|2024-12-23 19:15:00|202199.7|202109.7|202163.3|202073.3|202212|202122|202147.9|202057.9|597
1734981600000|2024-12-23 19:20:00|202163.1|202073.1|202163.8|202073.8|202212.3|202122.3|202146.3|202056.3|577
1734981900000|2024-12-23 19:25:00|202162.2|202072.2|202159.7|202069.7|202179.3|202089.3|202106.1|202016.1|260
1734982200000|2024-12-23 19:30:00|202159.8|202069.8|202174.4|202084.4|202175.1|202085.1|202140.9|202050.9|258
1734982500000|2024-12-23 19:35:00|202175.9|202085.9|202214.6|202124.6|202225.8|202135.8|202175.8|202085.8|371
1734982800000|2024-12-23 19:40:00|202216.3|202126.3|202196.7|202106.7|202219.9|202129.9|202161.9|202071.9|205
1734983100000|2024-12-23 19:45:00|202197.3|202107.3|202297.4|202207.4|202309.7|202219.7|202185.7|202095.7|561
1734983400000|2024-12-23 19:50:00|202297.5|202207.5|202283.5|202193.5|202316.6|202226.6|202274.3|202184.3|467
1734983700000|2024-12-23 19:55:00|202284.9|202194.9|202289.9|202199.9|202329.1|202239.1|202252.4|202162.4|363
1734984000000|2024-12-23 20:00:00|202291.2|202201.2|202251.7|202161.7|202324.6|202234.6|202220.7|202130.7|377
1734984300000|2024-12-23 20:05:00|202253.8|202163.8|202381.1|202291.1|202409.4|202319.4|202253.8|202163.8|337
1734984600000|2024-12-23 20:10:00|202380.5|202290.5|202304|202214|202400|202310|202297.1|202207.1|549
1734984900000|2024-12-23 20:15:00|202303|202213|202301.9|202211.9|202360.9|202270.9|202287.4|202197.4|583
1734985200000|2024-12-23 20:20:00|202307.9|202217.9|202211.1|202121.1|202310.1|202220.1|202173.6|202083.6|388
1734985500000|2024-12-23 20:25:00|202213.8|202123.8|202189.1|202099.1|202222.8|202132.8|202181.6|202091.6|184
1734985800000|2024-12-23 20:30:00|202188.7|202098.7|202189.6|202099.6|202192.3|202102.3|202157.3|202067.3|121
1734986100000|2024-12-23 20:35:00|202189.4|202099.4|202223.7|202133.7|202229|202139|202161.3|202071.3|142
1734986400000|2024-12-23 20:40:00|202225.1|202135.1|202221.7|202131.7|202230.9|202140.9|202179.4|202089.4|436
1734986700000|2024-12-23 20:45:00|202222.7|202132.7|202187.5|202097.5|202224|202134|202169.8|202079.8|333
1734987000000|2024-12-23 20:50:00|202187.9|202097.9|202139.7|202049.7|202189.6|202099.6|202116.7|202026.7|415
1734987300000|2024-12-23 20:55:00|202139.4|202049.4|202103.7|202013.7|202142.1|202052.1|202055.1|201965.1|362
1734987600000|2024-12-23 21:00:00|202108.1|202018.1|202147.4|202057.4|202164.4|202074.4|202089.3|201999.3|396
1734987900000|2024-12-23 21:05:00|202147.6|202057.6|202129.3|202039.3|202151.3|202061.3|202120.3|202030.3|252
1734988200000|2024-12-23 21:10:00|202127.9|202037.9|202159.8|202069.8|202183.2|202093.2|202125.8|202035.8|404
1734988500000|2024-12-23 21:15:00|202160|202070|202099.4|202009.4|202160|202070|202084.1|201994.1|240
1734988800000|2024-12-23 21:20:00|202097.9|202007.9|202081.5|201991.5|202103.4|202013.4|202075.3|201985.3|103
1734989100000|2024-12-23 21:25:00|202082.1|201992.1|202075.8|201985.8|202102.4|202012.4|202066.2|201976.2|174
1734989400000|2024-12-23 21:30:00|202073.4|201983.4|202001.2|201911.2|202080.1|201990.1|201995.7|201905.7|247
1734989700000|2024-12-23 21:35:00|201996.3|201906.3|201968.8|201878.8|202002.5|201912.5|201961.4|201871.4|404
1734990000000|2024-12-23 21:40:00|201970.4|201880.4|201974.8|201884.8|201991.9|201901.9|201967.3|201877.3|162
1734990300000|2024-12-23 21:45:00|201971.2|201881.2|202004.8|201914.8|202015.8|201925.8|201963.5|201873.5|190
1734990600000|2024-12-23 21:50:00|202005.6|201915.6|201982.4|201892.4|202005.6|201915.6|201978.7|201888.7|190
1734990900000|2024-12-23 21:55:00|201982.2|201892.2|201799.8|201638.5|201982.2|201892.2|201734.3|201610.8|201
1734991200000|2024-12-23 22:00:00|201837.3|201606.4|202051.1|201741.1|202059|201749|201837.3|201557.3|18
1734991500000|2024-12-23 22:05:00|202051|201741|201982.7|201672.7|202051|201741|201982.7|201672.7|3
1734991800000|2024-12-23 22:10:00|201976.5|201666.5|201973.7|201663.7|201976.7|201666.7|201973.7|201663.7|4
1734992100000|2024-12-23 22:15:00|202049.6|201739.6|202052|201742|202054.2|201744.2|202048.4|201738.4|7
1734992400000|2024-12-23 22:20:00|202033.1|201723.1|202013.5|201703.5|202051.2|201741.2|202013.5|201703.5|6
1734992700000|2024-12-23 22:25:00|202005.4|201695.4|202026.1|201716.1|202033.4|201723.4|202005.4|201695.4|9
1734993000000|2024-12-23 22:30:00|202032.9|201722.9|202029.1|201719.1|202032.9|201722.9|202024.2|201714.2|4
1734993300000|2024-12-23 22:35:00|202050|201740|202045.5|201735.5|202050|201740|202023.4|201713.4|4
1734993600000|2024-12-23 22:40:00|202023.7|201713.7|202023.3|201713.3|202045.5|201735.5|202023.3|201713.3|5
1734993900000|2024-12-23 22:45:00|202033.6|201723.6|202016.7|201706.7|202045|201735|201998.4|201688.4|64
1734994200000|2024-12-23 22:50:00|202016.6|201706.6|202001.9|201691.9|202031.6|201721.6|201983.6|201673.6|35
1734994500000|2024-12-23 22:55:00|202001.7|201691.7|202042.9|201732.9|202042.9|201732.9|201998.8|201688.8|9
1734994800000|2024-12-23 23:00:00|202035|201725|201946.6|201636.6|202050.5|201740.5|201939.8|201636.6|73
1734995100000|2024-12-23 23:05:00|201950.3|201640.3|201961|201651|201961.6|201698.6|201903.5|201629.4|46
1734995400000|2024-12-23 23:10:00|201956.3|201646.3|201936.7|201662.7|201956.3|201710.9|201878.9|201627.5|46
1734995700000|2024-12-23 23:15:00|201937.3|201663.3|201890.1|201707.8|201937.3|201718.1|201873.7|201662.7|29
1734996000000|2024-12-23 23:20:00|201889.8|201718.7|201876.5|201722.2|201910.3|201722.2|201874.7|201693|24
1734996300000|2024-12-23 23:25:00|201887|201703|201884|201716|201914.7|201782.8|201850.2|201695.8|52
1734996600000|2024-12-23 23:30:00|201901|201702.3|201836.3|201746.3|201901|201754.1|201832.8|201690.3|49
1734996900000|2024-12-23 23:35:00|201843.5|201753.5|201871|201781|201927.2|201801.4|201840.4|201716|52
1734997200000|2024-12-23 23:40:00|201871.4|201781.4|201885.2|201795.2|201903|201797.4|201853.5|201736.3|34
1734997500000|2024-12-23 23:45:00|201877.7|201787.7|201885.5|201795.5|201887.4|201797.4|201852.7|201762.7|24
1734997800000|2024-12-23 23:50:00|201886|201796|201887|201797|201887.4|201797.4|201885.7|201795.7|18
1734998100000|2024-12-23 23:55:00|201887.4|201797.4|201886.1|201796.1|201887.4|201797.4|201885.8|201795.8|15
1734998400000|2024-12-24 00:00:00|201886|201796|201886.7|201796.7|201887.4|201797.4|201885.3|201795.3|11
1734998700000|2024-12-24 00:05:00|201886|201796|201930.9|201840.9|201934.4|201844.4|201886|201796|74
1734999000000|2024-12-24 00:10:00|201931.3|201841.3|201919.9|201829.9|201931.7|201841.7|201918.4|201828.4|57
1734999300000|2024-12-24 00:15:00|201920.1|201830.1|201951.4|201861.4|201957.8|201867.8|201919.3|201829.3|125
1734999600000|2024-12-24 00:20:00|201948|201858|201907.7|201817.7|201953.7|201862.4|201906|201803|29
1734999900000|2024-12-24 00:25:00|201907|201817|201953|201863|201954.7|201864.7|201907|201817|59
1735000200000|2024-12-24 00:30:00|201953.2|201863.2|201952.4|201862.4|201953.2|201863.2|201948|201858|38
1735000500000|2024-12-24 00:35:00|201952|201862|201967.1|201877.1|201967.1|201877.1|201948.5|201858.5|126
1735000800000|2024-12-24 00:40:00|201967.5|201877.5|201971|201881|201971.7|201881.7|201957|201867|25
1735001100000|2024-12-24 00:45:00|201969.6|201879.6|201969.8|201879.8|201971.5|201881.5|201966.4|201876.4|39
1735001400000|2024-12-24 00:50:00|201966|201876|201908.3|201818.3|201971.5|201881.5|201877.6|201787.6|78
1735001700000|2024-12-24 00:55:00|201911.1|201821.1|201918.5|201828.5|201924.3|201834.3|201858.8|201768.8|153
1735002000000|2024-12-24 01:00:00|201921.9|201831.9|201946.5|201856.5|201978.1|201888.1|201917.6|201827.6|191
1735002300000|2024-12-24 01:05:00|201949.5|201859.5|201984.1|201894.1|202013.2|201923.2|201943.3|201853.3|54
1735002600000|2024-12-24 01:10:00|201984.2|201894.2|202006.9|201916.9|202009.5|201919.5|201984.2|201894.2|129
1735002900000|2024-12-24 01:15:00|202002.4|201912.4|201996.9|201906.9|202010.1|201920.1|201990.6|201900.6|420
1735003200000|2024-12-24 01:20:00|201995.2|201905.2|202011|201921|202014.5|201924.5|201993.7|201903.7|284
1735003500000|2024-12-24 01:25:00|202013.5|201923.5|202022.3|201932.3|202027|201937|202002|201912|111
1735003800000|2024-12-24 01:30:00|202022|201932|202022.5|201932.5|202026|201936|202016|201926|143
1735004100000|2024-12-24 01:35:00|202019.3|201929.3|202009.2|201919.2|202023.5|201933.5|202008.7|201918.7|224
1735004400000|2024-12-24 01:40:00|202008.4|201918.4|202016.6|201926.6|202030.4|201940.4|202003.7|201913.7|114
1735004700000|2024-12-24 01:45:00|202016.7|201926.7|202011.4|201921.4|202022.4|201932.4|202009.7|201919.7|95
1735005000000|2024-12-24 01:50:00|202012.3|201922.3|202017.5|201927.5|202020.8|201930.8|202011.3|201921.3|115
1735005300000|2024-12-24 01:55:00|202016.8|201926.8|201983.9|201893.9|202069|201929.2|201971|201877|144
1735005600000|2024-12-24 02:00:00|201981.5|201891.5|201951.9|201861.9|202022|201903.4|201933|201797|230
1735005900000|2024-12-24 02:05:00|201951.8|201861.8|201957.7|201867.7|202019.2|201885.4|201951.6|201824.7|98
1735006200000|2024-12-24 02:10:00|201955.9|201865.9|201890.5|201800.5|201955.9|201865.9|201876.7|201786.7|110
1735006500000|2024-12-24 02:15:00|201889.2|201799.2|201909.7|201819.7|201933.8|201843.8|201887.3|201797.3|360
1735006800000|2024-12-24 02:20:00|201907.2|201817.2|201924.3|201834.3|201927|201837|201880|201790|366
1735007100000|2024-12-24 02:25:00|201920.9|201830.9|201917.1|201827.1|201927.3|201837.3|201913.4|201823.4|80
1735007400000|2024-12-24 02:30:00|201914.7|201824.7|201978.1|201888.1|201990.4|201900.4|201913.9|201823.9|116
1735007700000|2024-12-24 02:35:00|201978.9|201888.9|202011.5|201921.5|202033.3|201943.3|201978.9|201888.9|144
1735008000000|2024-12-24 02:40:00|202012.8|201922.8|202018.1|201928.1|202030.6|201940.6|202011.5|201921.5|253
1735008300000|2024-12-24 02:45:00|202022.3|201932.3|202099.6|202009.6|202107.3|202017.3|202022.3|201932.3|270
1735008600000|2024-12-24 02:50:00|202099.2|202009.2|202141.5|202051.5|202148.3|202058.3|202080.9|201990.9|231
1735008900000|2024-12-24 02:55:00|202140.2|202050.2|202119.7|202029.7|202141.5|202051.5|202095.8|202005.8|174
1735009200000|2024-12-24 03:00:00|202122.7|202032.7|202103.5|202013.5|202130.5|202040.5|202099.3|202009.3|134
1735009500000|2024-12-24 03:05:00|202106.3|202016.3|202154.6|202064.6|202158.9|202068.9|202104.3|202014.3|103
1735009800000|2024-12-24 03:10:00|202152.3|202062.3|202144|202054|202156.7|202066.7|202140.3|202050.3|41
1735010100000|2024-12-24 03:15:00|202141.3|202051.3|202183.4|202093.4|202194.5|202104.5|202141.3|202051.3|65
1735010400000|2024-12-24 03:20:00|202185.5|202095.5|202183|202093|202187.4|202097.4|202172.6|202082.6|42
1735010700000|2024-12-24 03:25:00|202185|202095|202187.3|202097.3|202190.3|202100.3|202183.5|202093.5|30
1735011000000|2024-12-24 03:30:00|202185.5|202095.5|202145.8|202055.8|202193.5|202103.5|202131.3|202041.3|123
1735011300000|2024-12-24 03:35:00|202146|202056|202155.7|202065.7|202157|202067|202132.5|202042.5|50
1735011600000|2024-12-24 03:40:00|202156|202066|202156.3|202066.3|202156.8|202066.8|202141.3|202051.3|117
1735011900000|2024-12-24 03:45:00|202156.5|202066.5|202169.3|202079.3|202176|202086|202154.3|202064.3|52
1735012200000|2024-12-24 03:50:00|202165.2|202075.2|202171|202081|202178.2|202088.2|202162.4|202072.4|67
1735012500000|2024-12-24 03:55:00|202173|202083|202173.8|202083.8|202177.1|202087.1|202166|202076|82
1735012800000|2024-12-24 04:00:00|202170.3|202080.3|202170|202080|202173.1|202083.1|202142.8|202052.8|106
1735013100000|2024-12-24 04:05:00|202169.8|202079.8|202168.4|202078.4|202171.7|202081.7|202151.4|202061.4|79
1735013400000|2024-12-24 04:10:00|202169.8|202079.8|202149|202059|202169.8|202079.8|202142.4|202052.4|110
1735013700000|2024-12-24 04:15:00|202150.4|202060.4|202135.6|202045.6|202155.7|202065.7|202126.2|202036.2|240
1735014000000|2024-12-24 04:20:00|202133|202043|202062.6|201972.6|202136.5|202046.5|202051.6|201961.6|144
1735014300000|2024-12-24 04:25:00|202059.5|201969.5|202060.4|201970.4|202065.3|201975.3|202045|201955|44
1735014600000|2024-12-24 04:30:00|202061.9|201971.9|202063.6|201973.6|202064|201974|202061.9|201971.9|18
1735014900000|2024-12-24 04:35:00|202063.5|201973.5|202017.5|201927.5|202063.5|201973.5|202015.5|201925.5|42
1735015200000|2024-12-24 04:40:00|202018.3|201928.3|202015.3|201925.3|202033.7|201943.7|202010|201920|60
1735015500000|2024-12-24 04:45:00|202014.1|201924.1|202035.2|201945.2|202054.1|201964.1|202011.3|201921.3|74
1735015800000|2024-12-24 04:50:00|202035.5|201945.5|202050|201960|202055.3|201965.3|202030.4|201940.4|61
1735016100000|2024-12-24 04:55:00|202054.3|201964.3|202019|201929|202054.6|201964.6|202015.8|201925.8|95
1735016400000|2024-12-24 05:00:00|202018.6|201928.6|202021.8|201931.8|202022.7|201932.7|202010.8|201920.8|37
1735016700000|2024-12-24 05:05:00|202019.4|201929.4|202040.5|201950.5|202040.6|201950.6|201984.2|201894.2|102
1735017000000|2024-12-24 05:10:00|202041.5|201951.5|202041.5|201951.5|202044.5|201954.5|202035.4|201945.4|35
1735017300000|2024-12-24 05:15:00|202044.5|201954.5|202038.3|201948.3|202044.5|201954.5|202032.2|201942.2|71
1735017600000|2024-12-24 05:20:00|202035.2|201945.2|202031.6|201941.6|202035.4|201945.4|202027|201937|75
1735017900000|2024-12-24 05:25:00|202030.3|201940.3|202043.8|201953.8|202059.4|201969.4|202029.5|201939.5|109
1735018200000|2024-12-24 05:30:00|202045.9|201955.9|202049.4|201959.4|202057.8|201967.8|202043.1|201953.1|94
1735018500000|2024-12-24 05:35:00|202048.3|201958.3|202043.8|201953.8|202048.3|201958.3|202042.2|201952.2|21
1735018800000|2024-12-24 05:40:00|202045.6|201955.6|202047.8|201957.8|202054|201964|202030.1|201940.1|58
1735019100000|2024-12-24 05:45:00|202046.7|201956.7|202026.5|201936.5|202049.5|201959.5|202024.9|201934.9|37
1735019400000|2024-12-24 05:50:00|202025|201935|202028.5|201938.5|202042.1|201952.1|202024.5|201934.5|38
1735019700000|2024-12-24 05:55:00|202034.5|201944.5|202063.8|201973.8|202069.1|201979.1|202024.7|201934.7|53
1735020000000|2024-12-24 06:00:00|202066.1|201976.1|202041.1|201951.1|202066.1|201976.1|202032.3|201942.3|69
1735020300000|2024-12-24 06:05:00|202040.7|201950.7|202037.6|201947.6|202040.7|201950.7|202035.6|201945.6|50
1735020600000|2024-12-24 06:10:00|202037|201947|202040.5|201950.5|202041.2|201951.2|202032.7|201942.7|41
1735020900000|2024-12-24 06:15:00|202035.8|201945.8|202037.2|201947.2|202042|201952|202026.2|201936.2|565
1735021200000|2024-12-24 06:20:00|202035.5|201945.5|202031.5|201941.5|202040.7|201950.7|202027.5|201937.5|150
1735021500000|2024-12-24 06:25:00|202032.3|201942.3|202031.9|201941.9|202033.5|201943.5|202024.8|201934.8|22
1735021800000|2024-12-24 06:30:00|202031.4|201941.4|202034.5|201944.5|202044.4|201954.4|202027.5|201937.5|129
1735022100000|2024-12-24 06:35:00|202037.3|201947.3|201996|201906|202041.7|201951.7|201993.9|201903.9|69
1735022400000|2024-12-24 06:40:00|201995.5|201905.5|201948.8|201858.8|201999.8|201909.8|201938.5|201848.5|118
1735022700000|2024-12-24 06:45:00|201951.1|201861.1|201923.2|201833.2|201953.6|201863.6|201888.3|201798.3|240
1735023000000|2024-12-24 06:50:00|201929.4|201839.4|201917.1|201827.1|201945.9|201855.9|201896.3|201806.3|286
1735023300000|2024-12-24 06:55:00|201914.5|201824.5|201928.4|201838.4|201938.2|201848.2|201901.8|201811.8|235
1735023600000|2024-12-24 07:00:00|201928|201838|201904.2|201814.2|201944|201854|201890.4|201800.4|470
1735023900000|2024-12-24 07:05:00|201906.3|201816.3|201893|201803|201914.7|201824.7|201875.5|201785.5|531
1735024200000|2024-12-24 07:10:00|201890.2|201800.2|201881.9|201791.9|201896|201806|201815.3|201725.3|246
1735024500000|2024-12-24 07:15:00|201879.6|201789.6|201895.7|201805.7|201902.7|201812.7|201823|201733|216
1735024800000|2024-12-24 07:20:00|201897|201807|201852.9|201762.9|201913.1|201823.1|201844.9|201754.9|256
1735025100000|2024-12-24 07:25:00|201849|201759|201861.5|201771.5|201900.1|201810.1|201848.4|201758.4|257
1735025400000|2024-12-24 07:30:00|201861.4|201771.4|201877.1|201787.1|201889.2|201799.2|201799.3|201709.3|303
1735025700000|2024-12-24 07:35:00|201875.7|201785.7|201930.5|201840.5|201976.4|201886.4|201873.8|201783.8|491
1735026000000|2024-12-24 07:40:00|201931.5|201841.5|201941.8|201851.8|201960.5|201870.5|201918.1|201828.1|331
1735026300000|2024-12-24 07:45:00|201940.7|201850.7|201881.3|201791.3|201943.2|201853.2|201872.4|201782.4|397
1735026600000|2024-12-24 07:50:00|201880.1|201790.1|201879.9|201789.9|201915.3|201825.3|201861.7|201771.7|410
1735026900000|2024-12-24 07:55:00|201881.5|201791.5|201900|201810|201901.5|201811.5|201847.6|201757.6|441
1735027200000|2024-12-24 08:00:00|201896.5|201806.5|201799|201709|201912.8|201822.8|201787.5|201697.5|378
1735027500000|2024-12-24 08:05:00|201797.5|201707.5|201848|201758|201861.5|201771.5|201795.3|201705.3|352
1735027800000|2024-12-24 08:10:00|201846.9|201756.9|201887.3|201797.3|201897|201807|201829|201739|343
1735028100000|2024-12-24 08:15:00|201888.1|201798.1|201738|201648|201891.1|201801.1|201738|201648|358
1735028400000|2024-12-24 08:20:00|201740.5|201650.5|201768.5|201678.5|201769.3|201679.3|201740|201650|80
1735028700000|2024-12-24 08:25:00|201768.8|201678.8|201775.9|201685.9|201811.8|201721.8|201754.9|201664.9|208
1735029000000|2024-12-24 08:30:00|201772.5|201682.5|201752.7|201662.7|201792|201702|201748.1|201658.1|132
1735029300000|2024-12-24 08:35:00|201752.3|201662.3|201729.3|201639.3|201832.1|201742.1|201729.3|201639.3|191
1735029600000|2024-12-24 08:40:00|201726.1|201636.1|201738.3|201648.3|201753.7|201663.7|201682.1|201592.1|131
1735029900000|2024-12-24 08:45:00|201734.1|201644.1|201819.6|201729.6|201823.5|201733.5|201704.3|201614.3|223
1735030200000|2024-12-24 08:50:00|201818.9|201728.9|201838.2|201748.2|201871.9|201781.9|201807.3|201717.3|566
1735030500000|2024-12-24 08:55:00|201839.2|201749.2|201747.5|201657.5|201842.8|201752.8|201747.5|201657.5|457
1735030800000|2024-12-24 09:00:00|201746.3|201656.3|201739.9|201649.9|201784.8|201694.8|201713.9|201623.9|425
1735031100000|2024-12-24 09:05:00|201740.1|201650.1|201705.5|201615.5|201749.2|201659.2|201700.4|201610.4|419
1735031400000|2024-12-24 09:10:00|201704.9|201614.9|201698|201608|201716.1|201626.1|201694|201604|588
1735031700000|2024-12-24 09:15:00|201695.5|201605.5|201583.8|201493.8|201703.2|201613.2|201569.8|201479.8|223
1735032000000|2024-12-24 09:20:00|201583.7|201493.7|201472.8|201382.8|201583.7|201493.7|201467.2|201377.2|81
1735032300000|2024-12-24 09:25:00|201473.1|201383.1|201455|201365|201527|201437|201423.2|201333.2|230
1735032600000|2024-12-24 09:30:00|201453.3|201363.3|201375.6|201285.6|201456.6|201366.6|201372.3|201282.3|129
1735032900000|2024-12-24 09:35:00|201373.4|201283.4|201400.1|201310.1|201406.4|201316.4|201356.5|201266.5|142
1735033200000|2024-12-24 09:40:00|201398.1|201308.1|201366.9|201276.9|201405.2|201315.2|201306.4|201216.4|383
1735033500000|2024-12-24 09:45:00|201365.4|201275.4|201371.1|201281.1|201397.8|201307.8|201335.9|201245.9|375
1735033800000|2024-12-24 09:50:00|201371.8|201281.8|201355.9|201265.9|201378.5|201288.5|201340.6|201250.6|276
1735034100000|2024-12-24 09:55:00|201355.6|201265.6|201356.5|201266.5|201369|201279|201321.2|201231.2|446
1735034400000|2024-12-24 10:00:00|201355.5|201265.5|201395.4|201305.4|201442.1|201352.1|201355.5|201265.5|406
1735034700000|2024-12-24 10:05:00|201397.4|201307.4|201405.4|201315.4|201414.2|201324.2|201396.3|201306.3|82
1735035000000|2024-12-24 10:10:00|201406|201316|201409.3|201319.3|201500.2|201410.2|201401.8|201311.8|206
1735035300000|2024-12-24 10:15:00|201407.1|201317.1|201519.5|201429.5|201522.4|201432.4|201336.9|201246.9|266
1735035600000|2024-12-24 10:20:00|201519.3|201429.3|201471.6|201381.6|201547.5|201457.5|201464.8|201374.8|102
1735035900000|2024-12-24 10:25:00|201471.2|201381.2|201461.8|201371.8|201472|201382|201451.4|201361.4|109
1735036200000|2024-12-24 10:30:00|201462.4|201372.4|201464.3|201374.3|201472.8|201382.8|201456.2|201366.2|159
1735036500000|2024-12-24 10:35:00|201462.7|201372.7|201464.4|201374.4|201473.9|201383.9|201462.5|201372.5|187
1735036800000|2024-12-24 10:40:00|201462.8|201372.8|201455.1|201365.1|201468.5|201378.5|201448.7|201358.7|127
1735037100000|2024-12-24 10:45:00|201454.5|201364.5|201449.1|201359.1|201505.5|201415.5|201446.3|201356.3|81
1735037400000|2024-12-24 10:50:00|201448.9|201358.9|201483.1|201393.1|201488.5|201398.5|201443.8|201353.8|87
1735037700000|2024-12-24 10:55:00|201476.8|201386.8|201479.7|201389.7|201502.5|201412.5|201451.2|201361.2|248
1735038000000|2024-12-24 11:00:00|201477.9|201387.9|201430.3|201340.3|201485.6|201395.6|201413.6|201323.6|267
1735038300000|2024-12-24 11:05:00|201428.7|201338.7|201401.1|201311.1|201449.6|201359.6|201384.6|201294.6|162
1735038600000|2024-12-24 11:10:00|201399.5|201309.5|201297.2|201207.2|201416.8|201326.8|201284.7|201194.7|323
1735038900000|2024-12-24 11:15:00|201295.1|201205.1|201301|201211|201308.2|201218.2|201291|201201|403
1735039200000|2024-12-24 11:20:00|201299.3|201209.3|201328.5|201238.5|201339.3|201249.3|201285.9|201195.9|494
1735039500000|2024-12-24 11:25:00|201334|201244|201343.8|201253.8|201353.2|201263.2|201329.1|201239.1|373
1735039800000|2024-12-24 11:30:00|201345.8|201255.8|201335.7|201245.7|201363.5|201273.5|201331.5|201241.5|476
1735040100000|2024-12-24 11:35:00|201335.3|201245.3|201352.8|201262.8|201369|201279|201333.9|201243.9|514
1735040400000|2024-12-24 11:40:00|201352.5|201262.5|201380.9|201290.9|201404.3|201314.3|201348.4|201258.4|558
1735040700000|2024-12-24 11:45:00|201379.5|201289.5|201378.9|201288.9|201392.5|201302.5|201367.7|201277.7|590
1735041000000|2024-12-24 11:50:00|201375.2|201285.2|201338.6|201248.6|201382.3|201292.3|201327|201237|528
1735041300000|2024-12-24 11:55:00|201341.3|201251.3|201323.2|201233.2|201343.1|201253.1|201318.7|201228.7|150
1735041600000|2024-12-24 12:00:00|201323.7|201233.7|201346.1|201256.1|201366.7|201276.7|201320.4|201230.4|151
1735041900000|2024-12-24 12:05:00|201347.1|201257.1|201538.9|201448.9|201592.3|201502.3|201338.3|201248.3|330
1735042200000|2024-12-24 12:10:00|201538.7|201448.7|201564.5|201474.5|201611.2|201521.2|201523.3|201433.3|201
1735042500000|2024-12-24 12:15:00|201562.1|201472.1|201626.2|201536.2|201685.3|201595.3|201559.1|201469.1|362
1735042800000|2024-12-24 12:20:00|201626.1|201536.1|201584.4|201494.4|201633.2|201543.2|201574.5|201484.5|329
1735043100000|2024-12-24 12:25:00|201585|201495|201592.9|201502.9|201634.8|201544.8|201572.5|201482.5|470
1735043400000|2024-12-24 12:30:00|201590.2|201500.2|201442.6|201352.6|201593.3|201503.3|201434.6|201344.6|318
1735043700000|2024-12-24 12:35:00|201441.8|201351.8|201559.1|201469.1|201600.1|201510.1|201404.1|201314.1|644
1735044000000|2024-12-24 12:40:00|201559.7|201469.7|201530.7|201440.7|201559.7|201469.7|201501.1|201411.1|476
1735044300000|2024-12-24 12:45:00|201529.5|201439.5|201480.4|201390.4|201530.1|201440.1|201425.8|201335.8|573
1735044600000|2024-12-24 12:50:00|201482.5|201392.5|201644.9|201554.9|201655|201565|201482.5|201392.5|458
1735044900000|2024-12-24 12:55:00|201647.4|201557.4|201596.1|201506.1|201741.4|201651.4|201589.5|201499.5|553
1735045200000|2024-12-24 13:00:00|201596.2|201506.2|201519.7|201429.7|201613.6|201523.6|201511.4|201421.4|614
1735045500000|2024-12-24 13:05:00|201520.8|201430.8|201579.6|201489.6|201608.8|201518.8|201496.6|201406.6|481
1735045800000|2024-12-24 13:10:00|201579.2|201489.2|201635.8|201545.8|201655.9|201565.9|201579.2|201489.2|535
1735046100000|2024-12-24 13:15:00|201635.1|201545.1|201718.7|201628.7|201722.2|201632.2|201597.8|201507.8|405
1735046400000|2024-12-24 13:20:00|201701.7|201611.7|201676.3|201586.3|201710.2|201620.2|201641.6|201551.6|411
1735046700000|2024-12-24 13:25:00|201675.4|201585.4|201775|201586.2|201775|201666|201667.7|201575.8|334
1735047000000|2024-12-24 13:30:00|201798.8|201621.8|201680.5|201590.5|201805.2|201662.8|201676|201586|372
1735047300000|2024-12-24 13:35:00|201678.8|201588.8|201592.6|201502.6|201685|201595|201573.1|201483.1|405
1735047600000|2024-12-24 13:40:00|201593.2|201503.2|201632|201542|201679|201589|201593.1|201503.1|441
1735047900000|2024-12-24 13:45:00|201633.3|201543.3|201585.8|201495.8|201634.9|201544.9|201557.7|201467.7|368
1735048200000|2024-12-24 13:50:00|201585.5|201495.5|201594.7|201504.7|201599.3|201509.3|201560.9|201470.9|200
1735048500000|2024-12-24 13:55:00|201596.2|201506.2|201763.4|201673.4|201767.7|201677.7|201573.3|201483.3|234
1735048800000|2024-12-24 14:00:00|201766.8|201676.8|201801.1|201711.1|201806.5|201716.5|201764.7|201674.7|450
1735049100000|2024-12-24 14:05:00|201797.5|201707.5|201582.7|201492.7|201824.1|201734.1|201571.9|201481.9|437
1735049400000|2024-12-24 14:10:00|201581.4|201491.4|201504.7|201414.7|201581.4|201491.4|201501.6|201411.6|335
1735049700000|2024-12-24 14:15:00|201505|201415|201621.2|201531.2|201633.8|201543.8|201420.1|201330.1|333
1735050000000|2024-12-24 14:20:00|201621|201531|201622.8|201532.8|201641.8|201551.8|201579.5|201489.5|350
1735050300000|2024-12-24 14:25:00|201624|201534|201621.6|201531.6|201660|201570|201598.8|201508.8|252
1735050600000|2024-12-24 14:30:00|201621.8|201531.8|201512.2|201422.2|201642.4|201552.4|201471.6|201381.6|425
1735050900000|2024-12-24 14:35:00|201514.1|201424.1|201428|201338|201521.3|201431.3|201313|201223|319
1735051200000|2024-12-24 14:40:00|201424.7|201334.7|201471.6|201381.6|201601|201511|201422.7|201332.7|458
1735051500000|2024-12-24 14:45:00|201475.3|201385.3|201378.7|201288.7|201476.7|201386.7|201373.5|201283.5|263
1735051800000|2024-12-24 14:50:00|201378.6|201288.6|201471.3|201381.3|201471.3|201381.3|201352.2|201262.2|359
1735052100000|2024-12-24 14:55:00|201468.7|201378.7|201594.5|201409.5|201594.5|201462.4|201468.7|201378.7|364
1735052400000|2024-12-24 15:00:00|201598.8|201414.4|201549|201459|201618.6|201528.6|201427.6|201337.6|515
1735052700000|2024-12-24 15:05:00|201548.8|201458.8|201512.2|201422.2|201608.9|201518.9|201484.7|201394.7|591
1735053000000|2024-12-24 15:10:00|201512.5|201422.5|201408.8|201318.8|201544.4|201454.4|201389.6|201299.6|527
1735053300000|2024-12-24 15:15:00|201407.5|201317.5|201439.2|201349.2|201454.9|201364.9|201378.3|201288.3|396
1735053600000|2024-12-24 15:20:00|201438.7|201348.7|201440.5|201350.5|201498.4|201408.4|201414.6|201324.6|463
1735053900000|2024-12-24 15:25:00|201443.4|201353.4|201437.8|201347.8|201448.1|201358.1|201386.7|201296.7|351
1735054200000|2024-12-24 15:30:00|201433.2|201343.2|201435.3|201345.3|201461|201371|201295.8|201205.8|377
1735054500000|2024-12-24 15:35:00|201435|201345|201457.9|201367.9|201498.4|201408.4|201420.4|201330.4|218
1735054800000|2024-12-24 15:40:00|201458|201368|201498.6|201408.6|201508|201418|201420.2|201330.2|243
1735055100000|2024-12-24 15:45:00|201500.1|201410.1|201707|201617|201716.9|201626.9|201480.8|201390.8|267
1735055400000|2024-12-24 15:50:00|201705.3|201615.3|201762.5|201672.5|201897|201807|201699.8|201609.8|333
1735055700000|2024-12-24 15:55:00|201762.9|201672.9|201743.8|201653.8|201798.7|201708.7|201715.5|201625.5|249
1735056000000|2024-12-24 16:00:00|201741.8|201651.8|201797.4|201707.4|201810.4|201720.4|201694|201604|269
1735056300000|2024-12-24 16:05:00|201797|201707|201808.8|201718.8|201826|201736|201794|201704|112
1735056600000|2024-12-24 16:10:00|201809.3|201719.3|201914.9|201824.9|201924.1|201834.1|201806|201716|166
1735056900000|2024-12-24 16:15:00|201916.9|201826.9|201878.8|201788.8|201921.2|201831.2|201852.6|201762.6|203
1735057200000|2024-12-24 16:20:00|201879.4|201789.4|201909.8|201819.8|201925.9|201835.9|201875|201785|208
1735057500000|2024-12-24 16:25:00|201908.8|201818.8|201972.7|201882.7|201995.5|201905.5|201899.7|201809.7|210
1735057800000|2024-12-24 16:30:00|201973|201883|201938.9|201848.9|201982.4|201892.4|201921.6|201831.6|411
1735058100000|2024-12-24 16:35:00|201938.7|201848.7|201784.8|201694.8|201940.8|201850.8|201778.3|201688.3|332
1735058400000|2024-12-24 16:40:00|201787.4|201697.4|201864.2|201774.2|201901.2|201811.2|201768.3|201678.3|378
1735058700000|2024-12-24 16:45:00|201867.2|201777.2|201812|201722|201905|201815|201809.4|201719.4|359
1735059000000|2024-12-24 16:50:00|201811.6|201721.6|201775.6|201685.6|201824.8|201734.8|201775.5|201685.5|137
1735059300000|2024-12-24 16:55:00|201775.8|201685.8|201771.7|201681.7|201797.2|201707.2|201733.4|201643.4|329
1735059600000|2024-12-24 17:00:00|201771.5|201681.5|201757.5|201667.5|201849.2|201759.2|201745.3|201655.3|368
1735059900000|2024-12-24 17:05:00|201754.4|201664.4|201681.1|201591.1|201755.2|201665.2|201668.5|201578.5|260
1735060200000|2024-12-24 17:10:00|201682.8|201592.8|201637.6|201547.6|201707.2|201617.2|201635.8|201545.8|190
1735060500000|2024-12-24 17:15:00|201637.5|201547.5|201567|201477|201638.3|201548.3|201564.8|201474.8|243
1735060800000|2024-12-24 17:20:00|201570.2|201480.2|201571.4|201481.4|201621.2|201531.2|201563.9|201473.9|331
1735061100000|2024-12-24 17:25:00|201570.3|201480.3|201560.1|201470.1|201599.6|201509.6|201528.4|201438.4|614
1735061400000|2024-12-24 17:30:00|201562.6|201472.6|201512.6|201422.6|201566.3|201476.3|201498.1|201408.1|340
1735061700000|2024-12-24 17:35:00|201514.9|201424.9|201550|201460|201559.4|201469.4|201500.9|201410.9|448
1735062000000|2024-12-24 17:40:00|201551.3|201461.3|201573.2|201483.2|201589.1|201499.1|201505.7|201415.7|516
1735062300000|2024-12-24 17:45:00|201576.7|201486.7|201553.6|201463.6|201584|201494|201546.7|201456.7|489
1735062600000|2024-12-24 17:50:00|201554.2|201464.2|201483.1|201393.1|201563.7|201473.7|201477.3|201387.3|533
1735062900000|2024-12-24 17:55:00|201491|201401|201508.7|201418.7|201528.6|201438.6|201480|201390|540
1735063200000|2024-12-24 18:00:00|201510.2|201420.2|201475.6|201385.6|201512.1|201422.1|201451.1|201361.1|554
1735063500000|2024-12-24 18:05:00|201476.5|201386.5|201481.8|201391.8|201482.7|201392.7|201468.3|201378.3|510
1735063800000|2024-12-24 18:10:00|201476.6|201386.6|201511|201421|201526.1|201436.1|201462.8|201372.8|326
1735064100000|2024-12-24 18:15:00|201516.3|201426.3|201540.5|201450.5|201540.5|201450.5|201478.4|201388.4|226
1735064400000|2024-12-24 18:20:00|201538.6|201448.6|201575.4|201485.4|201579.3|201489.3|201537.5|201447.5|263
1735064700000|2024-12-24 18:25:00|201575.7|201485.7|201569.4|201479.4|201580.8|201490.8|201566.1|201476.1|84
1735065000000|2024-12-24 18:30:00|201569|201479|201640.2|201550.2|201663.1|201573.1|201567.2|201477.2|120
1735065300000|2024-12-24 18:35:00|201640.8|201550.8|201676.1|201586.1|201798.5|201631.8|201636.7|201543.9|283
1735065600000|2024-12-24 18:40:00|201675.4|201585.4|201794.3|201548.1|201826.9|201658.5|201665.2|201516.4|305
1735065900000|2024-12-24 18:45:00|201794.5|201547.2|201825.4|201546.3|201829.4|201639.4|201729.4|201529|65
1735066200000|2024-12-24 18:50:00|201811|201557.3|201954.6|201644.6|201967.4|201667.7|201704.5|201534|106
1735066500000|2024-12-24 18:55:00|201941.6|201631.6|201954.9|201644.9|201954.9|201644.9|201941.6|201631.6|25
1735066800000|2024-12-24 19:00:00|201953.5|201643.5|201959.4|201649.4|201968.2|201658.2|201942.6|201632.6|27
1735067100000|2024-12-24 19:05:00|201953.2|201643.2|201978.4|201668.4|202084|201774|201948.8|201638.8|98
1735067400000|2024-12-24 19:10:00|201973.1|201663.1|201942.8|201632.8|202087.1|201777.1|201848.5|201538.5|117
1735067700000|2024-12-24 19:15:00|201942.7|201632.7|201947.6|201637.6|201950.5|201640.5|201934.1|201624.1|21
1735068000000|2024-12-24 19:20:00|201941.1|201631.1|201942.9|201632.9|201942.9|201632.9|201935.7|201625.7|9
1735068300000|2024-12-24 19:25:00|201950|201640|201920.8|201610.8|201978|201668|201754.8|201444.8|57
1735068600000|2024-12-24 19:30:00|201920.6|201610.6|201938.2|201628.2|201953.9|201643.9|201904.2|201594.2|33
1735068900000|2024-12-24 19:35:00|201915.3|201605.3|201941|201631|201985.3|201675.3|201844.7|201534.7|115
1735069200000|2024-12-24 19:40:00|201938.8|201628.8|202013.1|201703.1|202072.3|201762.3|201908.6|201598.6|133
1735069500000|2024-12-24 19:45:00|202009.6|201699.6|202035.8|201725.8|202036.7|201726.7|202005.4|201695.4|49
1735069800000|2024-12-24 19:50:00|202029.6|201719.6|202080.9|201770.9|202085.5|201775.5|201955.9|201645.9|171
1735070100000|2024-12-24 19:55:00|202085.3|201775.3|202081.7|201771.7|202105.3|201795.3|202026.9|201716.9|39
1735070400000|2024-12-24 20:00:00|202077.9|201767.9|202107.3|201797.3|202107.6|201797.6|202049.4|201762.8|47
1735070700000|2024-12-24 20:05:00|202116|201806|202025.2|201768.9|202116|201806|202025.2|201766.7|45
1735071000000|2024-12-24 20:10:00|202063.3|201753.3|202071|201761|202096.9|201786.9|202063.3|201753.3|40
1735071300000|2024-12-24 20:15:00|202069.3|201759.3|202078.2|201768.2|202088.4|201783.6|202049.9|201757.2|10
1735071600000|2024-12-24 20:20:00|202081.8|201771.8|202068.9|201758.9|202087.6|201780.2|202056.8|201746.8|34
1735071900000|2024-12-24 20:25:00|202073.3|201763.3|201978.9|201668.9|202075.6|201765.6|201931.4|201621.4|40
1735072200000|2024-12-24 20:30:00|201992.1|201682.1|201923.6|201613.6|201995.6|201685.6|201908.6|201598.6|54
1735072500000|2024-12-24 20:35:00|201915.3|201605.3|201970.1|201660.1|202008.8|201698.8|201915.3|201605.3|42
1735072800000|2024-12-24 20:40:00|201972.5|201662.5|201918.1|201608.1|201972.5|201662.5|201917.6|201607.6|15
1735073100000|2024-12-24 20:45:00|201917.3|201607.3|201972.6|201662.6|201982.1|201672.1|201916.2|201606.2|17
1735073400000|2024-12-24 20:50:00|201969.5|201659.5|201969.4|201659.4|201969.5|201659.5|201969.4|201659.4|2
1735073700000|2024-12-24 20:55:00|201962.6|201652.6|202018.4|201708.4|202027.3|201717.3|201904.9|201594.9|52
1735074000000|2024-12-24 21:00:00|202021.8|201711.8|201978.9|201668.9|202027|201717|201964.3|201654.3|55
1735074300000|2024-12-24 21:05:00|201978.4|201668.4|201978.4|201668.4|201978.4|201668.4|201978.4|201668.4|1
1735074600000|2024-12-24 21:10:00|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|201978.3|201668.3|1
1735075200000|2024-12-24 21:20:00|201978.8|201668.8|201978.3|201668.3|201978.8|201668.8|201978.3|201668.3|4
1735075500000|2024-12-24 21:25:00|201932.4|201622.4|201824|201514|201932.4|201622.4|201801|201491|30
1735075800000|2024-12-24 21:30:00|201816.4|201506.4|201782.9|201472.9|201848.7|201538.7|201776.3|201466.3|26
1735076100000|2024-12-24 21:35:00|201763.3|201453.3|201816|201506|201816|201506|201761.8|201451.8|23
1735076400000|2024-12-24 21:40:00|201819.9|201509.9|201811.1|201501.1|201823.4|201513.4|201777.8|201467.8|25
1735076700000|2024-12-24 21:45:00|201811.6|201501.6|201809.2|201499.2|201812.8|201502.8|201787.9|201477.9|31
1735077000000|2024-12-24 21:50:00|201804|201494|201804.3|201494.3|201861.4|201581.6|201765.9|201455.9|33
1735077300000|2024-12-24 21:55:00|201797.7|201487.7|201803.1|201493.1|201843.4|201547.7|201797.7|201487.7|21
1735159500000|2024-12-25 20:45:00|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|201823.1|201473.1|1
1735160400000|2024-12-25 21:00:00|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|1
1735163700000|2024-12-25 21:55:00|201902.5|201547.5|201902.5|201547.5|201902.5|201547.5|201902.5|201547.5|1
1735164000000|2024-12-25 22:00:00|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|201822.5|201467.5|1
1735164300000|2024-12-25 22:05:00|201822.6|201467.6|201800|201490|201822.6|201490|201800|201467.5|4
1735164600000|2024-12-25 22:10:00|201797.2|201487.2|201797.2|201487.2|201797.3|201487.3|201797.2|201487.2|9
1735164900000|2024-12-25 22:15:00|201797.3|201487.3|201797.3|201487.3|201797.3|201487.3|201797.2|201487.2|3
1735165200000|2024-12-25 22:20:00|201796.8|201486.8|201797.2|201487.2|201797.3|201487.3|201796.8|201486.8|3
1735165500000|2024-12-25 22:25:00|201797.5|201487.5|201797.5|201487.5|201797.5|201487.5|201797.5|201487.5|1
1735167000000|2024-12-25 22:50:00|201794.6|201484.6|201794.8|201484.8|201794.8|201484.8|201793.9|201483.9|4
1735167300000|2024-12-25 22:55:00|201794.5|201484.5|201794.5|201484.5|201794.8|201484.8|201794.5|201484.5|3
1735167600000|2024-12-25 23:00:00|201795|201485|201800|201490|201854|201544|201778.4|201468.4|16
1735167900000|2024-12-25 23:05:00|201854|201544|201800|201490|201854|201544|201800|201490|16
1735168200000|2024-12-25 23:10:00|201854|201544|201795.2|201485.2|201854|201544|201757.1|201447.1|21
1735168500000|2024-12-25 23:15:00|201795.5|201485.5|201711.4|201401.4|201796.8|201486.8|201709.1|201399.1|101
1735168800000|2024-12-25 23:20:00|201711.2|201401.2|201789.1|201479.1|201818.9|201508.9|201711.2|201401.2|232
1735169100000|2024-12-25 23:25:00|201790.4|201480.4|201804|201498.5|201808|201499.5|201772|201462|79
1735169400000|2024-12-25 23:30:00|201797|201494|201834.4|201524.4|201834.4|201540|201772|201487.3|75
1735169700000|2024-12-25 23:35:00|201832.7|201522.7|201827.3|201528.5|201838|201548|201809|201512.2|169
1735170000000|2024-12-25 23:40:00|201826.7|201529.2|201820.6|201546.9|201839|201561|201802|201515.3|221
1735170300000|2024-12-25 23:45:00|201826.3|201552.6|201825.2|201544.7|201839.9|201582.9|201753.5|201516.1|127
1735170600000|2024-12-25 23:50:00|201838.7|201537.9|201815|201557.5|201843|201565|201804|201537.5|140
1735170900000|2024-12-25 23:55:00|201834|201560|201758.4|201563.5|201838.5|201563.5|201747.7|201505.4|246
1735171200000|2024-12-26 00:00:00|201758.1|201553.2|201732.8|201515.1|201765.4|201563.6|201697|201482|225
1735171500000|2024-12-26 00:05:00|201750|201496|201759.6|201547|201764.4|201563.3|201723.1|201496|41
1735171800000|2024-12-26 00:10:00|201782.5|201530.5|201750.1|201551.2|201790|201555.4|201741.4|201530.5|48
1735172100000|2024-12-26 00:15:00|201743.4|201551.9|201632.1|201542.1|201789|201587|201632.1|201501.3|66
1735172400000|2024-12-26 00:20:00|201631.3|201541.3|201675.1|201505.9|201731|201541.5|201628.5|201503|91
1735172700000|2024-12-26 00:25:00|201674.7|201511.9|201688.3|201508.2|201700.4|201553|201633.8|201502.3|29
1735173000000|2024-12-26 00:30:00|201680|201509|201690.1|201512.1|201691.9|201527.5|201679|201509|57
1735173300000|2024-12-26 00:35:00|201679|201526.5|201689.5|201509.7|201700.3|201526.5|201676|201505.9|58
1735173600000|2024-12-26 00:40:00|201686.7|201523|201681|201493.5|201691.9|201523|201665.5|201484.4|111
1735173900000|2024-12-26 00:45:00|201667.5|201501|201635|201473.5|201678.9|201525|201599.5|201472|126
1735174200000|2024-12-26 00:50:00|201636.6|201473.1|201681.2|201487.6|201681.2|201526.1|201598|201471.1|121
1735174500000|2024-12-26 00:55:00|201700.3|201485.7|201669.1|201481.4|201700.3|201498|201650.3|201474.3|105
1735174800000|2024-12-26 01:00:00|201663.6|201486.4|201613.3|201523.3|201664.8|201551.7|201610|201473.4|88
1735175100000|2024-12-26 01:05:00|201613.1|201523.1|201612.6|201522.6|201613.1|201523.1|201595|201505|33
1735175400000|2024-12-26 01:10:00|201608|201518|201578.6|201488.6|201611.9|201521.9|201574.1|201484.1|73
1735175700000|2024-12-26 01:15:00|201581.3|201491.3|201608.5|201518.5|201611.1|201521.1|201572|201482|68
1735176000000|2024-12-26 01:20:00|201605.9|201515.9|201579.5|201489.5|201609|201519|201563.5|201473.5|35
1735176300000|2024-12-26 01:25:00|201580.7|201490.7|201610.8|201520.8|201625.5|201535.5|201573|201483|61
1735176600000|2024-12-26 01:30:00|201606.9|201516.9|201608|201518|201611.7|201521.7|201601.5|201511.5|34
1735176900000|2024-12-26 01:35:00|201611.8|201521.8|201611.3|201521.3|201614.1|201524.1|201597.3|201507.3|34
1735177200000|2024-12-26 01:40:00|201605.5|201515.5|201636|201546|201657.2|201567.2|201603.4|201513.4|55
1735177500000|2024-12-26 01:45:00|201633.4|201543.4|201638.5|201548.5|201639.4|201549.4|201629.5|201539.5|32
1735177800000|2024-12-26 01:50:00|201635.5|201545.5|201620.2|201530.2|201645.6|201555.6|201614.8|201524.8|68
1735178100000|2024-12-26 01:55:00|201619.3|201529.3|201621.1|201531.1|201627.6|201537.6|201609.4|201519.4|155
1735178400000|2024-12-26 02:00:00|201617.2|201527.2|201653.4|201563.4|201655|201565|201615|201525|59
1735178700000|2024-12-26 02:05:00|201654.8|201564.8|201650.3|201560.3|201654.8|201564.8|201641.9|201551.9|41
1735179000000|2024-12-26 02:10:00|201654|201564|201647.1|201557.1|201662.8|201572.8|201643.6|201553.6|96
1735179300000|2024-12-26 02:15:00|201644.8|201554.8|201637.5|201547.5|201652|201562|201624.1|201534.1|36
1735179600000|2024-12-26 02:20:00|201645|201555|201625.5|201535.5|201647.3|201557.3|201625.5|201535.5|62
1735179900000|2024-12-26 02:25:00|201627.5|201537.5|201607.8|201517.8|201637.7|201547.7|201592.8|201502.8|65
1735180200000|2024-12-26 02:30:00|201611.5|201521.5|201598.5|201508.5|201611.8|201521.8|201598.5|201508.5|36
1735180500000|2024-12-26 02:35:00|201600.3|201510.3|201600.8|201510.8|201607.5|201517.5|201590.6|201500.6|47
1735180800000|2024-12-26 02:40:00|201605.2|201515.2|201608|201518|201610.2|201520.2|201599.3|201509.3|37
1735181100000|2024-12-26 02:45:00|201605|201515|201617.3|201527.3|201620.6|201530.6|201605|201515|36
1735181400000|2024-12-26 02:50:00|201618.6|201528.6|201634.4|201544.4|201635.6|201545.6|201599|201509|61
1735181700000|2024-12-26 02:55:00|201636.7|201546.7|201639.5|201549.5|201649.3|201559.3|201629.5|201539.5|63
1735182000000|2024-12-26 03:00:00|201641.8|201551.8|201644.9|201554.9|201649|201559|201641.8|201551.8|21
1735182300000|2024-12-26 03:05:00|201642.5|201552.5|201682.8|201592.8|201705|201615|201638.2|201548.2|66
1735182600000|2024-12-26 03:10:00|201686.8|201596.8|201675.7|201585.7|201686.8|201596.8|201675.6|201585.6|31
1735182900000|2024-12-26 03:15:00|201679.1|201589.1|201674.9|201584.9|201682.2|201592.2|201673.4|201583.4|125
1735183200000|2024-12-26 03:20:00|201674.6|201584.6|201640.5|201550.5|201677.5|201587.5|201638|201548|105
1735183500000|2024-12-26 03:25:00|201642.6|201552.6|201644.5|201554.5|201646.1|201556.1|201638.4|201548.4|52
1735183800000|2024-12-26 03:30:00|201645.9|201555.9|201634.3|201544.3|201649.2|201559.2|201634.3|201544.3|67
1735184100000|2024-12-26 03:35:00|201634.4|201544.4|201630.8|201540.8|201638.9|201548.9|201629.2|201539.2|44
1735184400000|2024-12-26 03:40:00|201627|201537|201646.2|201556.2|201646.5|201556.5|201620.5|201530.5|32
1735184700000|2024-12-26 03:45:00|201645|201555|201668.7|201578.7|201700|201610|201645|201555|54
1735185000000|2024-12-26 03:50:00|201667.3|201577.3|201690|201600|201690|201600|201644.6|201554.6|103
1735185300000|2024-12-26 03:55:00|201688.5|201598.5|201685.9|201595.9|201693.1|201603.1|201676.8|201586.8|109
1735185600000|2024-12-26 04:00:00|201688|201598|201721|201631|201721|201631|201685.6|201595.6|65
1735185900000|2024-12-26 04:05:00|201720.3|201630.3|201714|201624|201721|201631|201701|201611|43
1735186200000|2024-12-26 04:10:00|201718|201628|201728.5|201638.5|201734.3|201644.3|201716.4|201626.4|26
1735186500000|2024-12-26 04:15:00|201726.3|201636.3|201757|201667|201783.2|201693.2|201723.4|201633.4|70
1735186800000|2024-12-26 04:20:00|201753.3|201663.3|201761.5|201671.5|201778.1|201688.1|201752.9|201662.9|70
1735187100000|2024-12-26 04:25:00|201762.5|201672.5|201752.7|201662.7|201766.3|201676.3|201746.5|201656.5|90
1735187400000|2024-12-26 04:30:00|201753.2|201663.2|201763.1|201673.1|201774.3|201684.3|201753.2|201663.2|79
1735187700000|2024-12-26 04:35:00|201765.2|201675.2|201756|201666|201770.8|201680.8|201754.6|201664.6|28
1735188000000|2024-12-26 04:40:00|201754.8|201664.8|201760.4|201670.4|201761.5|201671.5|201752.6|201662.6|29
1735188300000|2024-12-26 04:45:00|201758.1|201668.1|201792.3|201702.3|201796.7|201706.7|201756.8|201666.8|77
1735188600000|2024-12-26 04:50:00|201802.1|201712.1|201807.8|201717.8|201809.4|201719.4|201794.3|201704.3|119
1735188900000|2024-12-26 04:55:00|201804.5|201714.5|201812.5|201722.5|201817|201727|201794.3|201704.3|80
1735189200000|2024-12-26 05:00:00|201814.9|201724.9|201809.5|201719.5|201815.5|201725.5|201805.5|201715.5|31
1735189500000|2024-12-26 05:05:00|201808.5|201718.5|201808|201718|201810.7|201720.7|201801.9|201711.9|31
1735189800000|2024-12-26 05:10:00|201798.6|201708.6|201806.3|201716.3|201807|201717|201783.4|201693.4|59
1735190100000|2024-12-26 05:15:00|201808|201718|201807|201717|201820|201730|201806.3|201716.3|21
1735190400000|2024-12-26 05:20:00|201810.5|201720.5|201802.1|201712.1|201822.5|201732.5|201802.1|201712.1|27
1735190700000|2024-12-26 05:25:00|201798.5|201708.5|201802|201712|201806.9|201716.9|201798.5|201708.5|30
1735191000000|2024-12-26 05:30:00|201798|201708|201807.8|201717.8|201809.8|201719.8|201793.5|201703.5|31
1735191300000|2024-12-26 05:35:00|201809.3|201719.3|201803.4|201713.4|201809.3|201719.3|201802.6|201712.6|40
1735191600000|2024-12-26 05:40:00|201805.1|201715.1|201810.1|201720.1|201810.1|201720.1|201791|201701|53
1735191900000|2024-12-26 05:45:00|201809.1|201719.1|201815.8|201725.8|201816.3|201726.3|201806.6|201716.6|35
1735192200000|2024-12-26 05:50:00|201816.2|201726.2|201807.5|201717.5|201816.2|201726.2|201789.5|201699.5|73
1735192500000|2024-12-26 05:55:00|201812.6|201722.6|201813.2|201723.2|201819.6|201729.6|201805.4|201715.4|84
1735192800000|2024-12-26 06:00:00|201816.6|201726.6|201803.9|201713.9|201817.2|201727.2|201795.4|201705.4|269
1735193100000|2024-12-26 06:05:00|201801.3|201711.3|201807.3|201717.3|201816.5|201726.5|201800.9|201710.9|316
1735193400000|2024-12-26 06:10:00|201809.5|201719.5|201808.3|201718.3|201816.6|201726.6|201802.5|201712.5|139
1735193700000|2024-12-26 06:15:00|201811.6|201721.6|201811.5|201721.5|201820.3|201730.3|201805.2|201715.2|88
1735194000000|2024-12-26 06:20:00|201809.3|201719.3|201811.1|201721.1|201815.9|201725.9|201804.3|201714.3|78
1735194300000|2024-12-26 06:25:00|201811|201721|201810.5|201720.5|201821.4|201731.4|201805.2|201715.2|89
1735194600000|2024-12-26 06:30:00|201814.7|201724.7|201813.8|201723.8|201819|201729|201806.6|201716.6|94
1735194900000|2024-12-26 06:35:00|201815.2|201725.2|201813.3|201723.3|201820.2|201730.2|201809.3|201719.3|61
1735195200000|2024-12-26 06:40:00|201809.4|201719.4|201818.1|201728.1|201825.6|201735.6|201809.3|201719.3|115
1735195500000|2024-12-26 06:45:00|201819.2|201729.2|201810.7|201720.7|201826.4|201736.4|201804.6|201714.6|84
1735195800000|2024-12-26 06:50:00|201810.4|201720.4|201824.5|201734.5|201825.6|201735.6|201798.1|201708.1|112
1735196100000|2024-12-26 06:55:00|201823.9|201733.9|201824.8|201734.8|201828.5|201738.5|201817.2|201727.2|185
1735196400000|2024-12-26 07:00:00|201826.3|201736.3|201822.4|201732.4|201827.8|201737.8|201788|201698|113
1735196700000|2024-12-26 07:05:00|201822.2|201732.2|201836.7|201746.7|201887.1|201797.1|201793.2|201703.2|222
1735197000000|2024-12-26 07:10:00|201835.2|201745.2|201914.6|201824.6|201937.9|201847.9|201825.8|201735.8|269
1735197300000|2024-12-26 07:15:00|201916|201826|201956.1|201866.1|201992.8|201902.8|201915.1|201825.1|186
1735197600000|2024-12-26 07:20:00|201957.4|201867.4|201945|201855|201980.7|201890.7|201911.7|201821.7|169
1735197900000|2024-12-26 07:25:00|201946.5|201856.5|201970.8|201880.8|202001.9|201911.9|201943|201853|383
1735198200000|2024-12-26 07:30:00|201970.2|201880.2|201911.4|201821.4|201970.2|201880.2|201873.1|201783.1|217
1735198500000|2024-12-26 07:35:00|201911.7|201821.7|201903.8|201813.8|201918.8|201828.8|201892|201802|678
1735198800000|2024-12-26 07:40:00|201901.8|201811.8|201887.2|201797.2|201909.8|201819.8|201859.8|201769.8|312
1735199100000|2024-12-26 07:45:00|201889.6|201799.6|201882.2|201792.2|201906.4|201816.4|201874.5|201784.5|361
1735199400000|2024-12-26 07:50:00|201881.8|201791.8|201870.1|201780.1|201882.8|201792.8|201821.8|201731.8|223
1735199700000|2024-12-26 07:55:00|201869.2|201779.2|201908.2|201818.2|201941.9|201851.9|201866.9|201776.9|184
1735200000000|2024-12-26 08:00:00|201910.2|201820.2|201995.1|201905.1|201997.6|201907.6|201910.2|201820.2|197
1735200300000|2024-12-26 08:05:00|201992.9|201902.9|201987.4|201897.4|202007.9|201917.9|201980.6|201890.6|157
1735200600000|2024-12-26 08:10:00|201984.1|201894.1|201975.4|201885.4|201990.1|201900.1|201965.4|201875.4|239
1735200900000|2024-12-26 08:15:00|201976.9|201886.9|201962.7|201872.7|201990.4|201900.4|201936.3|201846.3|124
1735201200000|2024-12-26 08:20:00|201965.1|201875.1|201971.4|201881.4|201983.8|201893.8|201945.5|201855.5|121
1735201500000|2024-12-26 08:25:00|201970.6|201880.6|201952.3|201862.3|201977.6|201887.6|201942.6|201852.6|165
1735201800000|2024-12-26 08:30:00|201951.4|201861.4|201940.1|201850.1|201982.7|201892.7|201937.4|201847.4|173
1735202100000|2024-12-26 08:35:00|201938.9|201848.9|201911.1|201821.1|201945.3|201848.9|201896.7|201776.3|261
1735202400000|2024-12-26 08:40:00|201911.6|201821.6|201826.8|201736.8|201922.7|201832.7|201818.3|201728.3|275
1735202700000|2024-12-26 08:45:00|201825.8|201735.8|201790|201700|201853|201741.2|201733.4|201635.7|266
1735203000000|2024-12-26 08:50:00|201789.5|201699.5|201878|201788|201883.9|201793.9|201782.6|201692.6|151
1735203300000|2024-12-26 08:55:00|201876.5|201786.5|201825.3|201735.3|201891.1|201801.1|201801.5|201711.5|374
1735203600000|2024-12-26 09:00:00|201825|201735|201859.1|201769.1|201859.1|201769.1|201803.9|201713.9|450
1735203900000|2024-12-26 09:05:00|201858.5|201768.5|201776.5|201686.5|201858.8|201768.8|201759.9|201669.9|290
1735204200000|2024-12-26 09:10:00|201780.1|201690.1|201716.6|201626.6|201780.3|201690.3|201692.2|201602.2|316
1735204500000|2024-12-26 09:15:00|201715|201625|201804.9|201714.9|201824.6|201734.6|201714.4|201624.4|335
1735204800000|2024-12-26 09:20:00|201807.7|201717.7|201821|201731|201855.2|201765.2|201777.9|201687.9|322
1735205100000|2024-12-26 09:25:00|201822.1|201732.1|201817.1|201727.1|201838.3|201748.3|201794.3|201704.3|165
1735205400000|2024-12-26 09:30:00|201817.2|201727.2|201791.8|201701.8|201825.8|201735.8|201749.3|201659.3|304
1735205700000|2024-12-26 09:35:00|201791.9|201701.9|201790.1|201700.1|201809.1|201719.1|201773.4|201683.4|203
1735206000000|2024-12-26 09:40:00|201790.7|201700.7|201792.5|201702.5|201809.4|201719.4|201783.6|201693.6|130
1735206300000|2024-12-26 09:45:00|201792|201702|201779.6|201689.6|201809|201719|201767.4|201677.4|203
1735206600000|2024-12-26 09:50:00|201777.5|201687.5|201819.6|201729.6|201819.6|201729.6|201765.9|201675.9|141
1735206900000|2024-12-26 09:55:00|201816.5|201726.5|201804.8|201714.8|201825.1|201735.1|201801|201711|207
1735207200000|2024-12-26 10:00:00|201803.4|201713.4|201809|201719|201813.6|201723.6|201795.3|201705.3|169
1735207500000|2024-12-26 10:05:00|201807.6|201717.6|201807.1|201717.1|201814.4|201724.4|201804|201714|232
1735207800000|2024-12-26 10:10:00|201808.5|201718.5|201778.9|201688.9|201811.5|201721.5|201763.1|201673.1|278
1735208100000|2024-12-26 10:15:00|201778.7|201688.7|201798.7|201708.7|201806|201716|201775|201685|131
1735208400000|2024-12-26 10:20:00|201800.4|201710.4|201795.3|201705.3|201809.5|201719.5|201790.8|201700.8|119
1735208700000|2024-12-26 10:25:00|201798.6|201708.6|201843.5|201753.5|201869.9|201779.9|201797.2|201707.2|132
1735209000000|2024-12-26 10:30:00|201844|201754|201841.2|201751.2|201847.8|201757.8|201827.8|201737.8|100
1735209300000|2024-12-26 10:35:00|201842.4|201752.4|201837.1|201747.1|201854.4|201764.4|201833.6|201743.6|241
1735209600000|2024-12-26 10:40:00|201836.1|201746.1|201846.5|201756.5|201850.5|201760.5|201836.1|201746.1|309
1735209900000|2024-12-26 10:45:00|201845.5|201755.5|201852.5|201762.5|201852.5|201762.5|201817.7|201727.7|145
1735210200000|2024-12-26 10:50:00|201849.9|201759.9|201800.7|201710.7|201850.9|201760.9|201797.8|201707.8|560
1735210500000|2024-12-26 10:55:00|201798.7|201708.7|201764.5|201674.5|201801.5|201711.5|201716.3|201626.3|228
1735210800000|2024-12-26 11:00:00|201762.4|201672.4|201761.8|201671.8|201774.7|201684.7|201755.8|201665.8|147
1735211100000|2024-12-26 11:05:00|201761|201671|201769|201679|201771.8|201681.8|201759.1|201669.1|343
1735211400000|2024-12-26 11:10:00|201770.6|201680.6|201771.9|201681.9|201775.9|201685.9|201746|201656|134
1735211700000|2024-12-26 11:15:00|201772.7|201682.7|201809.9|201719.9|201817.4|201727.4|201771.9|201681.9|195
1735212000000|2024-12-26 11:20:00|201811.5|201721.5|201815.2|201725.2|201822.7|201732.7|201807.1|201717.1|300
1735212300000|2024-12-26 11:25:00|201814.9|201724.9|201789.7|201699.7|201818.3|201728.3|201762.7|201672.7|165
1735212600000|2024-12-26 11:30:00|201788.3|201698.3|201779.4|201689.4|201791.4|201701.4|201750.8|201660.8|109
1735212900000|2024-12-26 11:35:00|201780.5|201690.5|201807.3|201717.3|201807.8|201717.8|201772.5|201682.5|164
1735213200000|2024-12-26 11:40:00|201805.5|201715.5|201762.4|201672.4|201805.5|201715.5|201737.2|201647.2|145
1735213500000|2024-12-26 11:45:00|201762.3|201672.3|201792.5|201702.5|201798.5|201708.5|201757.8|201667.8|174
1735213800000|2024-12-26 11:50:00|201792.6|201702.6|201782.8|201692.8|201797.8|201707.8|201639.9|201549.9|275
1735214100000|2024-12-26 11:55:00|201780.1|201690.1|201837.6|201747.6|201840.2|201750.2|201771.9|201681.9|230
1735214400000|2024-12-26 12:00:00|201838.2|201748.2|201989.3|201899.3|201991.8|201901.8|201838.2|201748.2|451
1735214700000|2024-12-26 12:05:00|201989|201899|201972.9|201882.9|202003.7|201913.7|201924.8|201834.8|313
1735215000000|2024-12-26 12:10:00|201971.6|201881.6|202066.3|201976.3|202074.4|201984.4|201953.5|201863.5|463
1735215300000|2024-12-26 12:15:00|202068.1|201978.1|201925.5|201835.5|202070.4|201980.4|201913.3|201823.3|329
1735215600000|2024-12-26 12:20:00|201929.8|201839.8|201774|201684|201953.9|201863.9|201762.2|201672.2|265
1735215900000|2024-12-26 12:25:00|201774.4|201684.4|201877.8|201787.8|201885.8|201795.8|201725.8|201635.8|481
1735216200000|2024-12-26 12:30:00|201878.8|201788.8|201871.4|201781.4|201926.8|201836.8|201832.9|201742.9|281
1735216500000|2024-12-26 12:35:00|201871.7|201781.7|201900.7|201810.7|201902.3|201812.3|201819.9|201729.9|297
1735216800000|2024-12-26 12:40:00|201902|201812|201906.2|201816.2|201962.2|201872.2|201890.4|201800.4|318
1735217100000|2024-12-26 12:45:00|201905.8|201815.8|201772|201682|201921.6|201831.6|201717.4|201627.4|449
1735217400000|2024-12-26 12:50:00|201771.8|201681.8|201704|201614|201794.7|201704.7|201697.8|201607.8|284
1735217700000|2024-12-26 12:55:00|201704.2|201614.2|201738.3|201648.3|201748|201658|201686.1|201596.1|528
1735218000000|2024-12-26 13:00:00|201736.6|201646.6|201662|201572|201738.9|201648.9|201626.4|201536.4|612
1735218300000|2024-12-26 13:05:00|201660.4|201570.4|201623.4|201533.4|201706|201616|201620.2|201530.2|611
1735218600000|2024-12-26 13:10:00|201623.6|201533.6|201631.7|201541.7|201634.1|201544.1|201499.3|201409.3|497
1735218900000|2024-12-26 13:15:00|201629.9|201539.9|201699.9|201609.9|201700|201610|201596.7|201506.7|360
1735219200000|2024-12-26 13:20:00|201700|201610|201653.9|201563.9|201754.2|201664.2|201649.2|201559.2|391
1735219500000|2024-12-26 13:25:00|201653.1|201563.1|201818.5|201511.3|201818.5|201591|201634.1|201511.3|341
1735219800000|2024-12-26 13:30:00|201793.4|201497.6|201552.9|201462.9|201794.2|201599.6|201494.1|201376.9|380
1735220100000|2024-12-26 13:35:00|201553.3|201463.3|201549.5|201459.5|201625.3|201535.3|201528.7|201438.7|322
1735220400000|2024-12-26 13:40:00|201548|201458|201426.8|201336.8|201548|201458|201390.6|201300.6|422
1735220700000|2024-12-26 13:45:00|201426.6|201336.6|201489.6|201399.6|201562.8|201472.8|201426.6|201336.6|333
1735221000000|2024-12-26 13:50:00|201487.9|201397.9|201533.2|201443.2|201558.8|201468.8|201487.2|201397.2|207
1735221300000|2024-12-26 13:55:00|201534|201444|201583.9|201493.9|201606.6|201516.6|201475|201385|241
1735221600000|2024-12-26 14:00:00|201584|201494|201440.3|201350.3|201604.7|201514.7|201439.5|201349.5|360
1735221900000|2024-12-26 14:05:00|201440.1|201350.1|201435.4|201345.4|201489.1|201399.1|201417|201327|410
1735222200000|2024-12-26 14:10:00|201436.6|201346.6|201550|201460|201585.7|201495.7|201436.6|201346.6|300
1735222500000|2024-12-26 14:15:00|201550.2|201460.2|201569.2|201479.2|201590.5|201500.5|201522.8|201432.8|209
1735222800000|2024-12-26 14:20:00|201569|201479|201605|201515|201716.8|201626.8|201532.6|201442.6|267
1735223100000|2024-12-26 14:25:00|201604.8|201514.8|201502|201412|201626.2|201529.2|201491.3|201401.3|233
1735223400000|2024-12-26 14:30:00|201499.9|201409.9|201431.2|201341.2|201502.6|201412.6|201369.3|201279.3|422
1735223700000|2024-12-26 14:35:00|201430.9|201340.9|201453.8|201363.8|201464.6|201374.6|201412.3|201322.3|280
1735224000000|2024-12-26 14:40:00|201453.9|201363.9|201532.9|201442.9|201555.3|201465.3|201452.2|201362.2|262
1735224300000|2024-12-26 14:45:00|201532.8|201442.8|201488.4|201398.4|201569.2|201479.2|201468.1|201378.1|301
1735224600000|2024-12-26 14:50:00|201487.2|201397.2|201501.5|201411.5|201550.2|201460.2|201448.6|201358.6|338
1735224900000|2024-12-26 14:55:00|201501.1|201411.1|201428|201338|201502.8|201412.8|201382.2|201292.2|263
1735225200000|2024-12-26 15:00:00|201426.1|201336.1|201428.9|201338.9|201475.8|201385.8|201412.2|201322.2|368
1735225500000|2024-12-26 15:05:00|201430.5|201340.5|201476.4|201386.4|201494|201404|201428.9|201338.9|216
1735225800000|2024-12-26 15:10:00|201475.4|201385.4|201487.8|201397.8|201542|201452|201459.8|201369.8|241
1735226100000|2024-12-26 15:15:00|201488.8|201398.8|201508.4|201418.4|201533.8|201443.8|201488.6|201398.6|260
1735226400000|2024-12-26 15:20:00|201510|201420|201515|201425|201525.3|201435.3|201493.3|201403.3|231
1735226700000|2024-12-26 15:25:00|201516.8|201426.8|201540.7|201450.7|201554.2|201464.2|201503.9|201413.9|220
1735227000000|2024-12-26 15:30:00|201540|201450|201747.5|201657.5|201876.8|201786.8|201532.4|201442.4|238
1735227300000|2024-12-26 15:35:00|201745.8|201655.8|201714.1|201624.1|201800.5|201710.5|201623.9|201533.9|275
1735227600000|2024-12-26 15:40:00|201713.9|201623.9|201711.7|201621.7|201789.7|201699.7|201628.8|201538.8|320
1735227900000|2024-12-26 15:45:00|201712.3|201622.3|201688.6|201598.6|201712.3|201622.3|201636.2|201546.2|285
1735228200000|2024-12-26 15:50:00|201689|201599|201829.3|201739.3|201838.2|201748.2|201658.2|201568.2|276
1735228500000|2024-12-26 15:55:00|201827.7|201737.7|201770.3|201680.3|201827.7|201737.7|201727|201637|359
1735228800000|2024-12-26 16:00:00|201770.5|201680.5|201914.3|201824.3|201925.6|201835.6|201724|201634|334
1735229100000|2024-12-26 16:05:00|201915.4|201825.4|201848.8|201758.8|202024.2|201934.2|201793.7|201703.7|342
1735229400000|2024-12-26 16:10:00|201851.6|201761.6|201833.8|201743.8|201866.8|201776.8|201783.6|201693.6|203
1735229700000|2024-12-26 16:15:00|201835.2|201745.2|201867.2|201777.2|201878.3|201788.3|201829.2|201739.2|126
1735230000000|2024-12-26 16:20:00|201868.3|201778.3|201741.7|201651.7|201869.6|201779.6|201708.5|201618.5|313
1735230300000|2024-12-26 16:25:00|201741.6|201651.6|201662.6|201572.6|201761.8|201671.8|201647.8|201557.8|249
1735230600000|2024-12-26 16:30:00|201661.1|201571.1|201775.4|201685.4|201775.7|201685.7|201630.3|201540.3|227
1735230900000|2024-12-26 16:35:00|201769.7|201679.7|201737.9|201647.9|201862.3|201772.3|201712.6|201622.6|296
1735231200000|2024-12-26 16:40:00|201740.2|201650.2|201698|201608|201788.8|201698.8|201661.9|201571.9|224
1735231500000|2024-12-26 16:45:00|201698.2|201608.2|201665.7|201575.7|201771.5|201681.5|201662.6|201572.6|232
1735231800000|2024-12-26 16:50:00|201664.3|201574.3|201798.2|201708.2|201802.4|201712.4|201659.3|201569.3|210
1735232100000|2024-12-26 16:55:00|201797.8|201707.8|201781.2|201691.2|201820.9|201730.9|201747.3|201657.3|251
1735232400000|2024-12-26 17:00:00|201781.4|201691.4|201841.8|201751.8|201867.7|201777.7|201756.5|201666.5|245
1735232700000|2024-12-26 17:05:00|201839.3|201749.3|201880.1|201790.1|201885.2|201795.2|201835.6|201745.6|187
1735233000000|2024-12-26 17:10:00|201880.6|201790.6|201964|201874|202007.6|201917.6|201832.7|201742.7|190
1735233300000|2024-12-26 17:15:00|201967.6|201877.6|202035.2|201945.2|202066.9|201976.9|201964.1|201874.1|198
1735233600000|2024-12-26 17:20:00|202035.4|201945.4|201847.3|201757.3|202082|201992|201847.3|201757.3|346
1735233900000|2024-12-26 17:25:00|201846.8|201756.8|201730.6|201640.6|201881|201791|201724.4|201634.4|211
1735234200000|2024-12-26 17:30:00|201729.4|201639.4|201701.2|201611.2|201732.9|201642.9|201634.2|201544.2|264
1735234500000|2024-12-26 17:35:00|201700.6|201610.6|201919.8|201829.8|201932|201842|201695.1|201605.1|325
1735234800000|2024-12-26 17:40:00|201919.7|201829.7|201742.7|201652.7|201926.6|201836.6|201742.7|201652.7|248
1735235100000|2024-12-26 17:45:00|201743.2|201653.2|201712.2|201622.2|201787.6|201697.6|201662|201572|430
1735235400000|2024-12-26 17:50:00|201711.4|201621.4|201697.4|201607.4|201745.1|201655.1|201653.1|201563.1|314
1735235700000|2024-12-26 17:55:00|201697.3|201607.3|201842.5|201752.5|201851|201761|201647.5|201557.5|355
1735236000000|2024-12-26 18:00:00|201840.8|201750.8|201829.8|201739.8|201883.2|201793.2|201743.3|201653.3|498
1735236300000|2024-12-26 18:05:00|201833.8|201743.8|202023.5|201933.5|202065.2|201975.2|201816.2|201726.2|450
1735236600000|2024-12-26 18:10:00|202021.2|201931.2|201961.4|201871.4|202023.6|201933.6|201879.8|201789.8|346
1735236900000|2024-12-26 18:15:00|201962|201872|202000.9|201910.9|202016.1|201926.1|201954.4|201864.4|227
1735237200000|2024-12-26 18:20:00|201999.2|201909.2|202012.8|201922.8|202031.5|201941.5|201918.9|201828.9|192
1735237500000|2024-12-26 18:25:00|202012.1|201922.1|202101.3|202011.3|202103.1|202013.1|201961|201871|311
1735237800000|2024-12-26 18:30:00|202100|202010|202100.9|202010.9|202121.1|202031.1|202061.3|201971.3|308
1735238100000|2024-12-26 18:35:00|202102.4|202012.4|202092|202002|202120.8|202030.8|202056.3|201966.3|260
1735238400000|2024-12-26 18:40:00|202091.7|202001.7|202179.2|202089.2|202180.2|202090.2|202091|202001|209
1735238700000|2024-12-26 18:45:00|202178.5|202088.5|202160.3|202070.3|202276.4|202186.4|202159.6|202069.6|245
1735239000000|2024-12-26 18:50:00|202160.1|202070.1|202328.3|202238.3|202333.1|202243.1|202109.7|202019.7|277
1735239300000|2024-12-26 18:55:00|202328.8|202238.8|202305.6|202215.6|202331.6|202241.6|202301.2|202211.2|197
1735239600000|2024-12-26 19:00:00|202307.7|202217.7|202215.8|202125.8|202329.2|202239.2|202215.8|202125.8|437
1735239900000|2024-12-26 19:05:00|202216.8|202126.8|202167.5|202077.5|202216.8|202126.8|202125.4|202035.4|358
1735240200000|2024-12-26 19:10:00|202168.6|202078.6|202098.1|202008.1|202177.2|202087.2|202092.9|202002.9|259
1735240500000|2024-12-26 19:15:00|202097.7|202007.7|201965.3|201875.3|202110|202020|201950.2|201860.2|289
1735240800000|2024-12-26 19:20:00|201976|201886|201974.7|201884.7|202014.8|201924.8|201965|201875|346
1735241100000|2024-12-26 19:25:00|201975|201885|202004.6|201914.6|202010.9|201920.9|201968.1|201878.1|262
1735241400000|2024-12-26 19:30:00|202006.2|201916.2|202011.1|201921.1|202021.6|201931.6|201964.2|201874.2|452
1735241700000|2024-12-26 19:35:00|202012.7|201922.7|202053.4|201963.4|202100.1|202010.1|202002.3|201912.3|306
1735242000000|2024-12-26 19:40:00|202052.1|201962.1|202013.7|201923.7|202053.8|201963.8|201986.7|201896.7|291
1735242300000|2024-12-26 19:45:00|202010.8|201920.8|202122.7|202032.7|202127.1|202037.1|201990|201900|317
1735242600000|2024-12-26 19:50:00|202123.9|202033.9|202120.1|202030.1|202288.7|202198.7|202116.8|202026.8|281
1735242900000|2024-12-26 19:55:00|202114.7|202024.7|202033.8|201943.8|202130.1|202040.1|201995.1|201905.1|312
1735243200000|2024-12-26 20:00:00|202035.2|201945.2|202194.2|202104.2|202200|202110|202031.4|201941.4|319
1735243500000|2024-12-26 20:05:00|202193.9|202103.9|202281|202191|202284|202194|202139.2|202049.2|210
1735243800000|2024-12-26 20:10:00|202282.7|202192.7|202239.5|202149.5|202286.5|202196.5|202229.9|202139.9|178
1735244100000|2024-12-26 20:15:00|202238|202148|202213.9|202123.9|202249.8|202159.8|202213.6|202123.6|262
1735244400000|2024-12-26 20:20:00|202214.1|202124.1|202229.7|202139.7|202249.2|202159.2|202210.2|202120.2|360
1735244700000|2024-12-26 20:25:00|202229.8|202139.8|202238.3|202148.3|202241.3|202151.3|202211.7|202121.7|147
1735245000000|2024-12-26 20:30:00|202239|202149|202228.9|202138.9|202255.4|202165.4|202221.6|202131.6|172
1735245300000|2024-12-26 20:35:00|202229.9|202139.9|202119.9|202029.9|202245.7|202155.7|202100.4|202010.4|268
1735245600000|2024-12-26 20:40:00|202118.7|202028.7|202207.8|202117.8|202214.9|202124.9|202083|201993|195
1735245900000|2024-12-26 20:45:00|202209.3|202119.3|202286.8|202196.8|202374.8|202284.8|202195|202105|280
1735246200000|2024-12-26 20:50:00|202287|202197|202159.1|202069.1|202296.4|202206.4|202158.7|202068.7|240
1735246500000|2024-12-26 20:55:00|202159.3|202069.3|202285.4|202195.4|202293.5|202203.5|202153.4|202063.4|264
1735246800000|2024-12-26 21:00:00|202285.9|202195.9|202327|202237|202331.5|202241.5|202285.3|202195.3|236
1735247100000|2024-12-26 21:05:00|202328.8|202238.8|202206.6|202116.6|202331.8|202241.8|202199.7|202109.7|550
1735247400000|2024-12-26 21:10:00|202206.1|202116.1|202173.6|202083.6|202210.8|202120.8|202167.3|202077.3|251
1735247700000|2024-12-26 21:15:00|202174.4|202084.4|202166.5|202076.5|202180.4|202090.4|202130.7|202076.5|229
1735248000000|2024-12-26 21:20:00|202169.7|202079.7|202172|202082|202177.9|202087.9|202168.7|202078.7|353
1735248300000|2024-12-26 21:25:00|202170.3|202080.3|202195.4|202105.4|202217.9|202127.9|202130.3|202078|109
1735248600000|2024-12-26 21:30:00|202197.5|202107.5|202188.7|202098.7|202200.2|202110.2|202174.7|202084.7|404
1735248900000|2024-12-26 21:35:00|202189.6|202099.6|202230.8|202140.8|202234.6|202144.6|202168.1|202078.1|206
1735249200000|2024-12-26 21:40:00|202229.2|202139.2|202319.1|202229.1|202385.7|202295.7|202229.2|202139.2|367
1735249500000|2024-12-26 21:45:00|202319.6|202229.6|202311.1|202221.1|202323.3|202233.3|202308.2|202218.2|92
1735249800000|2024-12-26 21:50:00|202311.6|202221.6|202308.2|202218.2|202323.3|202233.3|202275.6|202185.6|119
1735250100000|2024-12-26 21:55:00|202302.5|202212.5|202420.1|202253.6|202420.1|202262.4|202294.9|202204.9|72
1735250400000|2024-12-26 22:00:00|202470.8|202256.3|202410|202100|202501.9|202256.3|202410|202100|10
1735251000000|2024-12-26 22:10:00|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|202410.5|202100.5|1
1735251300000|2024-12-26 22:15:00|202410.8|202100.8|202409.3|202099.3|202418.2|202108.2|202409.3|202099.3|8
1735251600000|2024-12-26 22:20:00|202411.8|202101.8|202411.7|202101.7|202412.2|202102.2|202411.7|202101.7|4
1735251900000|2024-12-26 22:25:00|202410.5|202100.5|202429.3|202119.3|202429.3|202119.3|202410.5|202100.5|3
1735252500000|2024-12-26 22:35:00|202427.6|202117.6|202421|202111|202427.6|202117.6|202421|202111|3
1735253100000|2024-12-26 22:45:00|202403.8|202093.8|202414.3|202104.3|202414.3|202104.3|202403.8|202093.8|3
1735253400000|2024-12-26 22:50:00|202432.1|202122.1|202429.1|202119.1|202432.1|202122.1|202428|202118|5
1735253700000|2024-12-26 22:55:00|202429|202119|202410.7|202100.7|202429|202119|202410.7|202100.7|4
1735254000000|2024-12-26 23:00:00|202410|202100|202407|202120.7|202412.8|202142.2|202343|202047.5|137
1735254300000|2024-12-26 23:05:00|202408.8|202120.2|202351.4|202154|202412.5|202175.7|202299.5|202077.4|181
1735254600000|2024-12-26 23:10:00|202350.9|202154.5|202286.8|202196.8|202350.9|202208.4|202284|202149.1|46
1735254900000|2024-12-26 23:15:00|202286.3|202196.3|202284.8|202194.8|202287|202197|202271.7|202181.7|36
1735255200000|2024-12-26 23:20:00|202284.5|202194.5|202258.7|202168.7|202328.2|202204.5|202252.6|202140.2|106
1735255500000|2024-12-26 23:25:00|202258.3|202168.3|202246|202156|202268|202178|202246|202156|110
1735255800000|2024-12-26 23:30:00|202256.5|202166.5|202273.8|202183.8|202281.8|202191.8|202256.5|202166.5|53
1735256100000|2024-12-26 23:35:00|202269|202179|202248.8|202158.8|202288.8|202198.8|202248.8|202158.8|34
1735256400000|2024-12-26 23:40:00|202248.6|202158.6|202259.4|202169.4|202266.3|202176.3|202247.5|202157.5|38
1735256700000|2024-12-26 23:45:00|202249|202159|202257|202167|202263.5|202173.5|202247|202157|39
1735257000000|2024-12-26 23:50:00|202257.2|202167.2|202240.8|202150.8|202257.4|202167.4|202234.1|202144.1|31
1735257300000|2024-12-26 23:55:00|202241.8|202151.8|202256.2|202166.2|202256.2|202166.2|202235.5|202145.5|23
1735257600000|2024-12-27 00:00:00|202257.6|202167.6|202286.2|202196.2|202289.9|202199.9|202241.4|202151.4|62
1735257900000|2024-12-27 00:05:00|202289.7|202199.7|202318.2|202228.2|202322.3|202232.3|202286|202196|54
1735258200000|2024-12-27 00:10:00|202318.9|202228.9|202329.4|202239.4|202332.2|202242.2|202313.4|202223.4|54
1735258500000|2024-12-27 00:15:00|202330.8|202240.8|202331|202241|202340.9|202250.9|202326.8|202236.8|35
1735258800000|2024-12-27 00:20:00|202329.9|202239.9|202333.4|202243.4|202334.6|202244.6|202329.3|202239.3|30
1735259100000|2024-12-27 00:25:00|202329.5|202239.5|202296.5|202206.5|202385.3|202244.5|202286.2|202127.9|167
1735259400000|2024-12-27 00:30:00|202296.7|202206.7|202296.5|202206.5|202297.9|202207.9|202287|202197|44
1735259700000|2024-12-27 00:35:00|202295.4|202205.4|202270.3|202180.3|202298|202208|202270.3|202180.3|28
1735260000000|2024-12-27 00:40:00|202270.7|202180.7|202274.4|202184.4|202278.2|202188.2|202267|202177|34
1735260300000|2024-12-27 00:45:00|202270.7|202180.7|202256.7|202166.7|202277.4|202187.4|202252.8|202162.8|52
1735260600000|2024-12-27 00:50:00|202258.1|202168.1|202259.4|202169.4|202272.2|202182.2|202256|202166|53
1735260900000|2024-12-27 00:55:00|202259.3|202169.3|202276.6|202186.6|202282.4|202192.4|202253.2|202163.2|41
1735261200000|2024-12-27 01:00:00|202274.3|202184.3|202261.5|202171.5|202275.8|202185.8|202249.8|202159.8|58
1735261500000|2024-12-27 01:05:00|202262.2|202172.2|202269.4|202179.4|202297.1|202207.1|202262.2|202172.2|81
1735261800000|2024-12-27 01:10:00|202269.6|202179.6|202274.3|202184.3|202297.2|202207.2|202254.5|202164.5|44
1735262100000|2024-12-27 01:15:00|202275.5|202185.5|202272.6|202182.6|202284|202194|202272.6|202182.6|33
1735262400000|2024-12-27 01:20:00|202275.3|202185.3|202293.5|202203.5|202299.6|202209.6|202272.5|202182.5|72
1735262700000|2024-12-27 01:25:00|202294.5|202204.5|202287.2|202197.2|202303.9|202213.9|202287.2|202197.2|32
1735263000000|2024-12-27 01:30:00|202286.8|202196.8|202292.6|202202.6|202295.6|202205.6|202286.8|202196.8|46
1735263300000|2024-12-27 01:35:00|202292.2|202202.2|202286.3|202196.3|202293.2|202203.2|202284.6|202194.6|48
1735263600000|2024-12-27 01:40:00|202285.3|202195.3|202292.4|202202.4|202295.3|202205.3|202284.9|202194.9|31
1735263900000|2024-12-27 01:45:00|202291.6|202201.6|202245.8|202155.8|202291.9|202201.9|202231.8|202141.8|97
1735264200000|2024-12-27 01:50:00|202245.5|202155.5|202281.3|202191.3|202294.1|202204.1|202235.2|202145.2|67
1735264500000|2024-12-27 01:55:00|202291.8|202201.8|202316.5|202226.5|202316.9|202226.9|202281.3|202191.3|75
1735264800000|2024-12-27 02:00:00|202321.5|202231.5|202385.3|202295.3|202411|202321|202316.5|202226.5|155
1735265100000|2024-12-27 02:05:00|202385.6|202295.6|202373.8|202283.8|202385.6|202295.6|202349.4|202259.4|77
1735265400000|2024-12-27 02:10:00|202373.3|202283.3|202329.8|202239.8|202373.8|202283.8|202317|202227|89
1735265700000|2024-12-27 02:15:00|202332.4|202242.4|202341.8|202251.8|202343|202253|202329.7|202239.7|47
1735266000000|2024-12-27 02:20:00|202340|202250|202331.3|202241.3|202342.3|202252.3|202331.3|202241.3|18
1735266300000|2024-12-27 02:25:00|202333.8|202243.8|202344.8|202254.8|202350.5|202260.5|202330.5|202240.5|36
1735266600000|2024-12-27 02:30:00|202345.8|202255.8|202354.2|202264.2|202365.3|202275.3|202335.3|202245.3|113
1735266900000|2024-12-27 02:35:00|202354|202264|202329.6|202239.6|202360|202270|202322.9|202232.9|130
1735267200000|2024-12-27 02:40:00|202328|202238|202328.3|202238.3|202342.3|202252.3|202323.9|202233.9|32
1735267500000|2024-12-27 02:45:00|202327.5|202237.5|202328.5|202238.5|202336.3|202246.3|202324.8|202234.8|32
1735267800000|2024-12-27 02:50:00|202328|202238|202324.5|202234.5|202332.4|202242.4|202318|202228|22
1735268100000|2024-12-27 02:55:00|202322.8|202232.8|202351.2|202261.2|202354.1|202264.1|202321.5|202231.5|86
1735268400000|2024-12-27 03:00:00|202353|202263|202365.6|202275.6|202374.5|202284.5|202349.8|202259.8|52
1735268700000|2024-12-27 03:05:00|202362.8|202272.8|202367.5|202277.5|202373|202283|202362.8|202272.8|35
1735269000000|2024-12-27 03:10:00|202368.8|202278.8|202369.7|202279.7|202376.2|202286.2|202342.9|202252.9|72
1735269300000|2024-12-27 03:15:00|202368|202278|202382.8|202292.8|202390.6|202300.6|202368|202278|27
1735269600000|2024-12-27 03:20:00|202378|202288|202382.8|202292.8|202391.5|202301.5|202378|202288|30
1735269900000|2024-12-27 03:25:00|202384.8|202294.8|202378.7|202288.7|202386.7|202296.7|202372.2|202282.2|50
1735270200000|2024-12-27 03:30:00|202379.4|202289.4|202363|202273|202382.5|202292.5|202358.4|202268.4|45
1735270500000|2024-12-27 03:35:00|202364.8|202274.8|202387.5|202297.5|202394.2|202304.2|202362.6|202272.6|32
1735270800000|2024-12-27 03:40:00|202389.4|202299.4|202400|202310|202400.3|202310.3|202387.9|202297.9|22
1735271100000|2024-12-27 03:45:00|202399.2|202309.2|202354.3|202264.3|202399.2|202309.2|202354.3|202264.3|47
1735271400000|2024-12-27 03:50:00|202353.8|202263.8|202342|202252|202359.6|202269.6|202335.5|202245.5|50
1735271700000|2024-12-27 03:55:00|202342.2|202252.2|202343.5|202253.5|202344.7|202254.7|202337|202247|27
1735272000000|2024-12-27 04:00:00|202341|202251|202342.3|202252.3|202344.7|202254.7|202336.4|202246.4|24
1735272300000|2024-12-27 04:05:00|202339.3|202249.3|202352|202262|202356.3|202266.3|202339.3|202249.3|30
1735272600000|2024-12-27 04:10:00|202358|202268|202358.5|202268.5|202362.1|202272.1|202356|202266|39
1735272900000|2024-12-27 04:15:00|202360.8|202270.8|202359|202269|202360.8|202270.8|202354.5|202264.5|18
1735273200000|2024-12-27 04:20:00|202357.6|202267.6|202358|202268|202359.5|202269.5|202356|202266|16
1735273500000|2024-12-27 04:25:00|202357.3|202267.3|202357.3|202267.3|202359|202269|202356|202266|15
1735273800000|2024-12-27 04:30:00|202356.9|202266.9|202368.7|202278.7|202368.7|202278.7|202356.9|202266.9|26
1735274100000|2024-12-27 04:35:00|202364|202274|202346.5|202256.5|202368.3|202278.3|202346.4|202256.4|22
1735274400000|2024-12-27 04:40:00|202346.4|202256.4|202327.1|202237.1|202346.5|202256.5|202324.3|202234.3|26
1735274700000|2024-12-27 04:45:00|202327.3|202237.3|202339.9|202249.9|202339.9|202249.9|202327|202237|25
1735275000000|2024-12-27 04:50:00|202339.6|202249.6|202356.3|202266.3|202366.4|202276.4|202328.3|202238.3|51
1735275300000|2024-12-27 04:55:00|202357.6|202267.6|202349|202259|202365.5|202275.5|202349|202259|29
1735275600000|2024-12-27 05:00:00|202349.5|202259.5|202344.9|202254.9|202352.8|202262.8|202343|202253|55
1735275900000|2024-12-27 05:05:00|202342.4|202252.4|202345|202255|202349.2|202259.2|202336.8|202246.8|40
1735276200000|2024-12-27 05:10:00|202345.4|202255.4|202346.9|202256.9|202351|202261|202337.1|202247.1|93
1735276500000|2024-12-27 05:15:00|202344.2|202254.2|202334.3|202244.3|202347.6|202257.6|202330.1|202240.1|51
1735276800000|2024-12-27 05:20:00|202333|202243|202338|202248|202340.5|202250.5|202331.5|202241.5|47
1735277100000|2024-12-27 05:25:00|202337.5|202247.5|202324.3|202234.3|202337.5|202247.5|202314.1|202224.1|47
1735277400000|2024-12-27 05:30:00|202325.8|202235.8|202337.3|202247.3|202346.4|202256.4|202323.2|202233.2|44
1735277700000|2024-12-27 05:35:00|202335|202245|202339|202249|202345|202255|202326|202236|58
1735278000000|2024-12-27 05:40:00|202338|202248|202332.2|202242.2|202344.9|202254.9|202330.3|202240.3|37
1735278300000|2024-12-27 05:45:00|202332.7|202242.7|202344.8|202254.8|202345.1|202255.1|202326|202236|72
1735278600000|2024-12-27 05:50:00|202341.5|202251.5|202334.9|202244.9|202345.2|202255.2|202331.3|202241.3|69
1735278900000|2024-12-27 05:55:00|202333.7|202243.7|202342.1|202252.1|202348.5|202258.5|202332|202242|98
1735279200000|2024-12-27 06:00:00|202342.2|202252.2|202307.3|202217.3|202345.2|202255.2|202304.1|202214.1|140
1735279500000|2024-12-27 06:05:00|202310.5|202220.5|202326.1|202236.1|202345.2|202255.2|202294.6|202204.6|95
1735279800000|2024-12-27 06:10:00|202328.5|202238.5|202326.7|202236.7|202346.5|202256.5|202320.9|202230.9|87
1735280100000|2024-12-27 06:15:00|202326|202236|202301.9|202211.9|202339|202249|202297|202207|76
1735280400000|2024-12-27 06:20:00|202299.6|202209.6|202297|202207|202301.7|202211.7|202296|202206|42
1735280700000|2024-12-27 06:25:00|202298.8|202208.8|202301.8|202211.8|202306.1|202216.1|202297.3|202207.3|52
1735281000000|2024-12-27 06:30:00|202303.5|202213.5|202270.9|202180.9|202304.5|202214.5|202258.8|202168.8|331
1735281300000|2024-12-27 06:35:00|202267.2|202177.2|202283.8|202193.8|202287.3|202197.3|202267.2|202177.2|137
1735281600000|2024-12-27 06:40:00|202286.5|202196.5|202281.1|202191.1|202290.8|202200.8|202263.3|202173.3|108
1735281900000|2024-12-27 06:45:00|202287|202197|202312|202222|202312|202222|202273.9|202183.9|318
1735282200000|2024-12-27 06:50:00|202311.9|202221.9|202308.6|202218.6|202311.9|202221.9|202300.8|202210.8|374
1735282500000|2024-12-27 06:55:00|202309|202219|202287.8|202197.8|202309.8|202219.8|202282.5|202192.5|64
1735282800000|2024-12-27 07:00:00|202291.5|202201.5|202305.4|202215.4|202324.7|202234.7|202291.5|202201.5|390
1735283100000|2024-12-27 07:05:00|202304.6|202214.6|202314.3|202224.3|202318.3|202228.3|202263.8|202173.8|451
1735283400000|2024-12-27 07:10:00|202312.5|202222.5|202345.7|202255.7|202356.4|202266.4|202288.9|202198.9|631
1735283700000|2024-12-27 07:15:00|202348.7|202258.7|202311.3|202221.3|202352.7|202262.7|202302.5|202212.5|583
1735284000000|2024-12-27 07:20:00|202311.1|202221.1|202225.9|202135.9|202313.4|202223.4|202224.7|202134.7|542
1735284300000|2024-12-27 07:25:00|202226.3|202136.3|202254.1|202164.1|202255.9|202165.9|202201.6|202111.6|629
1735284600000|2024-12-27 07:30:00|202250.3|202160.3|202259.4|202169.4|202261.4|202171.4|202244.4|202154.4|554
1735284900000|2024-12-27 07:35:00|202261.8|202171.8|202286.3|202196.3|202297.9|202207.9|202251.7|202161.7|452
1735285200000|2024-12-27 07:40:00|202289.3|202199.3|202302.3|202212.3|202351.3|202261.3|202272|202182|251
1735285500000|2024-12-27 07:45:00|202298|202208|202341.2|202251.2|202344.5|202254.5|202284.5|202194.5|252
1735285800000|2024-12-27 07:50:00|202342|202252|202317.5|202227.5|202353.2|202263.2|202304.4|202214.4|465
1735286100000|2024-12-27 07:55:00|202317.3|202227.3|202229.8|202139.8|202317.3|202227.3|202218.6|202128.6|560
1735286400000|2024-12-27 08:00:00|202228.8|202138.8|202297.6|202207.6|202309.6|202219.6|202221.8|202131.8|773
1735286700000|2024-12-27 08:05:00|202297.7|202207.7|202342.2|202252.2|202345.2|202255.2|202283.4|202193.4|487
1735287000000|2024-12-27 08:10:00|202342|202252|202328.1|202238.1|202342|202252|202218.8|202128.8|454
1735287300000|2024-12-27 08:15:00|202324.7|202234.7|202489.2|202399.2|202493.6|202403.6|202298.3|202208.3|514
1735287600000|2024-12-27 08:20:00|202489.3|202399.3|202622|202532|202624|202534|202486.8|202396.8|438
1735287900000|2024-12-27 08:25:00|202624|202534|202593.1|202503.1|202682.3|202592.3|202557.5|202467.5|333
1735288200000|2024-12-27 08:30:00|202593.2|202503.2|202777.3|202687.3|202779|202689|202569.1|202479.1|276
1735288500000|2024-12-27 08:35:00|202778.7|202688.7|202833.3|202743.3|202855.4|202765.4|202775.2|202685.2|296
1735288800000|2024-12-27 08:40:00|202832.3|202742.3|202845.7|202755.7|202850.6|202760.6|202759.2|202669.2|438
1735289100000|2024-12-27 08:45:00|202855.5|202765.5|202986.7|202896.7|202986.7|202896.7|202843.2|202753.2|424
1735289400000|2024-12-27 08:50:00|202988.1|202898.1|203010.3|202920.3|203013.5|202923.5|202955.7|202865.7|413
1735289700000|2024-12-27 08:55:00|203010.2|202920.2|203050.2|202960.2|203072.5|202982.5|202994.1|202904.1|336
1735290000000|2024-12-27 09:00:00|203051.5|202961.5|203078.2|202988.2|203133.4|203043.4|203022.1|202932.1|411
1735290300000|2024-12-27 09:05:00|203080|202990|202920|202830|203081.4|202991.4|202909.3|202819.3|392
1735290600000|2024-12-27 09:10:00|202918.6|202828.6|202872.3|202782.3|202947.6|202857.6|202859|202769|506
1735290900000|2024-12-27 09:15:00|202870.8|202780.8|202911|202821|202931.9|202841.9|202868.2|202778.2|571
1735291200000|2024-12-27 09:20:00|202911.1|202821.1|202854.1|202764.1|202918.6|202828.6|202848.1|202758.1|231
1735291500000|2024-12-27 09:25:00|202851.9|202761.9|202820.9|202730.9|202851.9|202761.9|202779.6|202689.6|210
1735291800000|2024-12-27 09:30:00|202817|202727|202824.7|202734.7|202942.8|202852.8|202779.4|202689.4|384
1735292100000|2024-12-27 09:35:00|202824|202734|202791.7|202701.7|202834.1|202744.1|202785.1|202695.1|385
1735292400000|2024-12-27 09:40:00|202790.1|202700.1|202789.3|202699.3|202792.3|202702.3|202764.5|202674.5|226
1735292700000|2024-12-27 09:45:00|202785.2|202695.2|202687.3|202597.3|202786.9|202696.9|202663.1|202573.1|262
1735293000000|2024-12-27 09:50:00|202687.5|202597.5|202682.6|202592.6|202692.9|202602.9|202618.8|202528.8|294
1735293300000|2024-12-27 09:55:00|202680.8|202590.8|202841.2|202751.2|202843.1|202753.1|202674.4|202584.4|349
1735293600000|2024-12-27 10:00:00|202846.1|202756.1|202747.3|202657.3|202866.4|202776.4|202722.4|202632.4|287
1735293900000|2024-12-27 10:05:00|202748.7|202658.7|202829.3|202739.3|202949.4|202859.4|202745.5|202655.5|336
1735294200000|2024-12-27 10:10:00|202829.1|202739.1|202828.6|202738.6|202866|202776|202764.3|202674.3|326
1735294500000|2024-12-27 10:15:00|202829.1|202739.1|202843.5|202753.5|202871.3|202781.3|202781.7|202691.7|260
1735294800000|2024-12-27 10:20:00|202843.6|202753.6|202871|202781|202871.2|202781.2|202800.4|202710.4|186
1735295100000|2024-12-27 10:25:00|202870.8|202780.8|202896.6|202806.6|202919.1|202829.1|202847.9|202757.9|219
1735295400000|2024-12-27 10:30:00|202897.3|202807.3|202999.1|202909.1|203021.6|202931.6|202869.4|202779.4|210
1735295700000|2024-12-27 10:35:00|203006.1|202916.1|202997.8|202907.8|203009.6|202919.6|202954.7|202864.7|308
1735296000000|2024-12-27 10:40:00|202997.3|202907.3|202900.8|202810.8|202997.8|202907.8|202874.3|202784.3|424
1735296300000|2024-12-27 10:45:00|202902.1|202812.1|202918.3|202828.3|202918.8|202828.8|202869.8|202779.8|257
1735296600000|2024-12-27 10:50:00|202918.6|202828.6|202942.3|202852.3|203022.6|202932.6|202909.3|202819.3|272
1735296900000|2024-12-27 10:55:00|202941.3|202851.3|202969.3|202879.3|202976.2|202886.2|202911.8|202821.8|205
1735297200000|2024-12-27 11:00:00|202959.8|202869.8|202979.1|202889.1|202986|202896|202948.5|202858.5|361
1735297500000|2024-12-27 11:05:00|202978.1|202888.1|203079.5|202989.5|203079.5|202989.5|202941.3|202851.3|163
1735297800000|2024-12-27 11:10:00|203074.5|202984.5|203063.5|202973.5|203111.9|203021.9|202976.9|202886.9|278
1735298100000|2024-12-27 11:15:00|203065|202975|203022.9|202932.9|203074.3|202984.3|202972.1|202882.1|333
1735298400000|2024-12-27 11:20:00|203023.1|202933.1|202947.4|202857.4|203041.1|202951.1|202942.5|202852.5|324
1735298700000|2024-12-27 11:25:00|202947|202857|203093.3|203003.3|203095.7|203005.7|202914.6|202824.6|292
1735299000000|2024-12-27 11:30:00|203093.5|203003.5|203125.3|203035.3|203170.9|203080.9|203086.9|202996.9|295
1735299300000|2024-12-27 11:35:00|203126.3|203036.3|203015.8|202925.8|203145.3|203055.3|202992.9|202902.9|308
1735299600000|2024-12-27 11:40:00|203014.3|202924.3|202888.3|202798.3|203014.3|202924.3|202887.8|202797.8|249
1735299900000|2024-12-27 11:45:00|202887.6|202797.6|202822.5|202732.5|202887.6|202797.6|202770.8|202680.8|309
1735300200000|2024-12-27 11:50:00|202819.1|202729.1|202744.5|202654.5|202819.1|202729.1|202714|202624|242
1735300500000|2024-12-27 11:55:00|202742.9|202652.9|202567.1|202477.1|202749.2|202659.2|202557|202467|358
1735300800000|2024-12-27 12:00:00|202565.2|202475.2|202560.4|202470.4|202617.1|202527.1|202480.2|202390.2|538
1735301100000|2024-12-27 12:05:00|202555.8|202465.8|202595.4|202505.4|202639.8|202549.8|202506.6|202416.6|294
1735301400000|2024-12-27 12:10:00|202592.9|202502.9|202378.8|202288.8|202592.9|202502.9|202377.3|202287.3|362
1735301700000|2024-12-27 12:15:00|202378|202288|202342.9|202252.9|202407.4|202317.4|202337.4|202247.4|436
1735302000000|2024-12-27 12:20:00|202342.4|202252.4|202438.5|202348.5|202516.2|202453.3|202290.5|202200.5|377
1735302300000|2024-12-27 12:25:00|202438.7|202348.7|202468.2|202378.2|202597.5|202507.5|202437.2|202347.2|444
1735302600000|2024-12-27 12:30:00|202469.8|202379.8|202492.2|202402.2|202511.4|202421.4|202453.4|202363.4|381
1735302900000|2024-12-27 12:35:00|202490.9|202400.9|202420.2|202330.2|202494.9|202404.9|202392.7|202302.7|386
1735303200000|2024-12-27 12:40:00|202418.2|202328.2|202334.3|202244.3|202443.1|202353.1|202324.4|202234.4|422
1735303500000|2024-12-27 12:45:00|202334.4|202244.4|202418.6|202328.6|202426.9|202336.9|202296.1|202206.1|410
1735303800000|2024-12-27 12:50:00|202422.7|202332.7|202516.6|202426.6|202520.8|202430.8|202400.5|202310.5|223
1735304100000|2024-12-27 12:55:00|202515.5|202425.5|202599.8|202509.8|202601.6|202511.6|202512.4|202422.4|323
1735304400000|2024-12-27 13:00:00|202602.6|202512.6|202516.9|202426.9|202606.9|202516.9|202478.3|202388.3|529
1735304700000|2024-12-27 13:05:00|202518.9|202428.9|202681|202591|202705.8|202615.8|202517.4|202427.4|353
1735305000000|2024-12-27 13:10:00|202680.9|202590.9|202734.2|202644.2|202742|202652|202525.3|202435.3|359
1735305300000|2024-12-27 13:15:00|202731|202641|202907.6|202817.6|202914.2|202824.2|202731|202641|455
1735305600000|2024-12-27 13:20:00|202888.4|202798.4|202860.8|202770.8|202896.8|202806.8|202753.7|202663.7|623
1735305900000|2024-12-27 13:25:00|202861.5|202771.5|202726.2|202636.2|202864.5|202774.5|202662.2|202572.2|499
1735306200000|2024-12-27 13:30:00|202727.4|202637.4|202843.6|202753.6|202849.2|202759.2|202679.2|202589.2|394
1735306500000|2024-12-27 13:35:00|202847|202757|202874.8|202784.8|202886|202796|202794.5|202704.5|469
1735306800000|2024-12-27 13:40:00|202875.2|202785.2|202974.4|202884.4|203034|202959.4|202841.2|202751.2|408
1735307100000|2024-12-27 13:45:00|202975.8|202885.8|203011.7|202921.7|203027.6|202947.4|202874.5|202784.5|375
1735307400000|2024-12-27 13:50:00|203012.6|202922.6|203114.9|203024.9|203131.1|203041.1|203010.2|202920.2|270
1735307700000|2024-12-27 13:55:00|203119.1|203029.1|203271.3|203181.3|203289.6|203199.6|203066.2|202976.2|468
1735308000000|2024-12-27 14:00:00|203272.5|203182.5|203236.2|203146.2|203334.5|203244.5|203191.7|203101.7|456
1735308300000|2024-12-27 14:05:00|203234.1|203144.1|203085.4|202995.4|203236.2|203146.2|203040.6|202950.6|438
1735308600000|2024-12-27 14:10:00|203084.6|202994.6|203235.9|203145.9|203255.2|203165.2|203076.6|202986.6|342
1735308900000|2024-12-27 14:15:00|203235.2|203145.2|203102.6|203052.6|203255.4|203165.4|203096.7|203037.5|381
1735309200000|2024-12-27 14:20:00|203102.7|203052.7|203203|203113|203208.5|203118.5|203026.9|202936.9|402
1735309500000|2024-12-27 14:25:00|203200|203110|203492.6|203402.6|203597.7|203507.7|203198.8|203108.8|438
1735309800000|2024-12-27 14:30:00|203490.6|203400.6|203582.7|203492.7|203617.3|203527.3|203478.3|203388.3|637
1735310100000|2024-12-27 14:35:00|203564.1|203474.1|203213.5|203123.5|203578.7|203488.7|203209.9|203119.9|583
1735310400000|2024-12-27 14:40:00|203238.3|203148.3|203356.2|203266.2|203404.7|203314.7|203225.3|203135.3|592
1735310700000|2024-12-27 14:45:00|203357.2|203267.2|203391.3|203301.3|203404.6|203314.6|203125.5|203035.5|587
1735311000000|2024-12-27 14:50:00|203393.3|203303.3|203617.2|203527.2|203676.1|203586.1|203324.5|203234.5|417
1735311300000|2024-12-27 14:55:00|203622.1|203532.1|203937.5|203847.5|203981|203891|203598.5|203508.5|589
1735311600000|2024-12-27 15:00:00|203940.1|203850.1|203998.5|203908.5|204094.8|204004.8|203917|203827|572
1735311900000|2024-12-27 15:05:00|203996.5|203906.5|203741.1|203651.1|204083.5|203993.5|203730.1|203640.1|686
1735312200000|2024-12-27 15:10:00|203742.6|203652.6|203742.5|203652.5|203830.6|203740.6|203670.7|203580.7|596
1735312500000|2024-12-27 15:15:00|203737.2|203647.2|203515.3|203425.3|203751.2|203661.2|203502.5|203412.5|610
1735312800000|2024-12-27 15:20:00|203512.4|203422.4|203454|203364|203535.5|203445.5|203401.8|203311.8|710
1735313100000|2024-12-27 15:25:00|203455.5|203365.5|203572.5|203482.5|203585|203495|203442.8|203352.8|543
1735313400000|2024-12-27 15:30:00|203578.4|203488.4|203259.1|203169.1|203578.4|203488.4|203259.1|203169.1|549
1735313700000|2024-12-27 15:35:00|203256.1|203166.1|203371.2|203281.2|203477.8|203387.8|203240.2|203150.2|520
1735314000000|2024-12-27 15:40:00|203370.5|203280.5|203134.3|203044.3|203370.7|203280.7|203089|202999|578
1735314300000|2024-12-27 15:45:00|203133.3|203043.3|203064.6|202974.6|203146|203056|203063|202973|432
1735314600000|2024-12-27 15:50:00|203064.8|202974.8|202606|202516|203109.8|203019.8|202511.1|202421.1|594
1735314900000|2024-12-27 15:55:00|202606.1|202516.1|202390.3|202300.3|202684|202594|202265.8|202175.8|766
1735315200000|2024-12-27 16:00:00|202390.8|202300.8|202499.1|202409.1|202538.6|202448.6|202337.3|202247.3|645
1735315500000|2024-12-27 16:05:00|202494|202404|202287.6|202197.6|202495.8|202405.8|202250.1|202160.1|523
1735315800000|2024-12-27 16:10:00|202287.8|202197.8|202371.5|202281.5|202397.9|202307.9|202240.4|202150.4|400
1735316100000|2024-12-27 16:15:00|202372.8|202282.8|202318.4|202228.4|202378.8|202288.8|202237.5|202147.5|347
1735316400000|2024-12-27 16:20:00|202319.7|202229.7|202071.9|201981.9|202323.9|202233.9|202059.1|201969.1|402
1735316700000|2024-12-27 16:25:00|202066.2|201976.2|202241.9|202151.9|202312|202222|202002.4|201912.4|462
1735317000000|2024-12-27 16:30:00|202242.1|202152.1|202323.2|202233.2|202362.6|202272.6|202235.6|202145.6|408
1735317300000|2024-12-27 16:35:00|202321.7|202231.7|202282.7|202192.7|202355.2|202265.2|202207.1|202117.1|371
1735317600000|2024-12-27 16:40:00|202283|202193|202283.7|202193.7|202321.5|202257.9|202193.7|202103.7|378
1735317900000|2024-12-27 16:45:00|202282.9|202192.9|202191.7|202101.7|202282.9|202192.9|202160.5|202070.5|254
1735318200000|2024-12-27 16:50:00|202190.6|202100.6|202374.4|202284.4|202384.4|202294.4|202178.2|202088.2|365
1735318500000|2024-12-27 16:55:00|202373|202283|202319.3|202229.3|202401.9|202311.9|202291.9|202201.9|377
1735318800000|2024-12-27 17:00:00|202320.2|202230.2|202249.1|202159.1|202320.5|202241.7|202199.9|202122.5|310
1735319100000|2024-12-27 17:05:00|202250.2|202160.2|202299.8|202209.8|202400.3|202310.3|202247.6|202157.6|296
1735319400000|2024-12-27 17:10:00|202300|202210|202264.9|202174.9|202334.9|202244.9|202247|202157|415
1735319700000|2024-12-27 17:15:00|202265.1|202175.1|202211.1|202121.1|202271.9|202181.9|202197.7|202107.7|282
1735320000000|2024-12-27 17:20:00|202209.5|202119.5|202201.3|202111.3|202213.4|202123.4|202169.1|202079.1|189
1735320300000|2024-12-27 17:25:00|202198.8|202108.8|202409.2|202319.2|202417.8|202327.8|202198.8|202108.8|217
1735320600000|2024-12-27 17:30:00|202409|202319|202340.1|202250.1|202414.5|202324.5|202286.2|202196.2|266
1735320900000|2024-12-27 17:35:00|202339.3|202249.3|202510.6|202420.6|202510.6|202420.6|202335.9|202245.9|395
1735321200000|2024-12-27 17:40:00|202510.3|202420.3|202680.4|202590.4|202686.9|202596.9|202502|202412|551
1735321500000|2024-12-27 17:45:00|202684.5|202594.5|202563.4|202473.4|202855|202765|202563.2|202473.2|360
1735321800000|2024-12-27 17:50:00|202565.1|202475.1|202670.5|202580.5|202720.6|202630.6|202530.1|202440.1|473
1735322100000|2024-12-27 17:55:00|202669.7|202579.7|202709.6|202619.6|202770.4|202680.4|202619.9|202529.9|541
1735322400000|2024-12-27 18:00:00|202709.8|202619.8|202677.6|202587.6|202750.7|202660.7|202624.1|202534.1|488
1735322700000|2024-12-27 18:05:00|202677.7|202587.7|202751.9|202661.9|202804.7|202714.7|202674.3|202584.3|422
1735323000000|2024-12-27 18:10:00|202752|202662|202619.5|202529.5|202754.3|202664.3|202580.6|202490.6|409
1735323300000|2024-12-27 18:15:00|202619.7|202529.7|202626.7|202536.7|202632.4|202542.4|202579.8|202489.8|311
1735323600000|2024-12-27 18:20:00|202621.1|202531.1|202456.5|202366.5|202634.7|202544.7|202451.7|202361.7|217
1735323900000|2024-12-27 18:25:00|202461.1|202371.1|202494|202404|202498.9|202408.9|202451.2|202361.2|315
1735324200000|2024-12-27 18:30:00|202492.1|202402.1|202441.7|202351.7|202494.7|202404.7|202378.4|202288.4|269
1735324500000|2024-12-27 18:35:00|202445|202355|202426.3|202336.3|202458.6|202368.6|202423.1|202333.1|193
1735324800000|2024-12-27 18:40:00|202425.8|202335.8|202501.1|202411.1|202587.5|202497.5|202412|202322|341
1735325100000|2024-12-27 18:45:00|202500.6|202410.6|202535.3|202445.3|202568.6|202478.6|202499.9|202409.9|354
1735325400000|2024-12-27 18:50:00|202535.1|202445.1|202839.7|202749.7|202846.4|202756.4|202535|202445|301
1735325700000|2024-12-27 18:55:00|202839.8|202749.8|202914.2|202824.2|202970.6|202880.6|202832.4|202742.4|288
1735326000000|2024-12-27 19:00:00|202915.5|202825.5|203126.2|203036.2|203133.2|203043.2|202915.5|202825.5|315
1735326300000|2024-12-27 19:05:00|203132|203042|202988.5|202898.5|203133.5|203043.5|202966.4|202876.4|362
1735326600000|2024-12-27 19:10:00|202988.4|202898.4|203290|203200|203290|203200|202951.8|202861.8|477
1735326900000|2024-12-27 19:15:00|203288.5|203198.5|203206.1|203116.1|203311.4|203221.4|203196.4|203106.4|487
1735327200000|2024-12-27 19:20:00|203204.5|203114.5|203304.5|203214.5|203315.8|203225.8|203192.1|203102.1|513
1735327500000|2024-12-27 19:25:00|203303.5|203213.5|203206.8|203116.8|203307.2|203217.2|203179.5|203089.5|199
1735327800000|2024-12-27 19:30:00|203206.7|203116.7|203412.4|203322.4|203421.5|203331.5|203206.1|203116.1|365
1735328100000|2024-12-27 19:35:00|203416.6|203326.6|203409|203319|203417.5|203327.5|203298.4|203208.4|328
1735328400000|2024-12-27 19:40:00|203410.9|203320.9|203386.7|203296.7|203416.5|203326.5|203369.7|203279.7|289
1735328700000|2024-12-27 19:45:00|203387.8|203297.8|203387|203297|203406.5|203316.5|203367.7|203277.7|247
1735329000000|2024-12-27 19:50:00|203401|203311|203317.5|203227.5|203432.5|203359.7|203290.3|203200.3|502
1735329300000|2024-12-27 19:55:00|203317.4|203227.4|203213|203123|203318.6|203228.6|203202|203123|443
1735329600000|2024-12-27 20:00:00|203216.5|203126.5|203145.9|203055.9|203226.3|203136.3|203119.3|203029.3|372
1735329900000|2024-12-27 20:05:00|203146.1|203056.1|203160.7|203070.7|203243.5|203153.5|203146|203056|630
1735330200000|2024-12-27 20:10:00|203162.5|203072.5|203233.6|203143.6|203241.2|203151.2|203108.2|203018.2|510
1735330500000|2024-12-27 20:15:00|203233.8|203143.8|203298.2|203208.2|203303.3|203213.3|203214.2|203098.3|455
1735330800000|2024-12-27 20:20:00|203300.6|203210.6|203235.8|203145.8|203302.1|203212.1|203213.5|203111.4|378
1735331100000|2024-12-27 20:25:00|203234|203144|203378.9|203288.9|203389.2|203299.2|203222.1|203132.1|419
1735331400000|2024-12-27 20:30:00|203382.6|203292.6|203413.3|203323.3|203425.2|203335.2|203374.9|203284.9|350
1735331700000|2024-12-27 20:35:00|203412.5|203322.5|203371|203281|203417|203327|203367|203277|375
1735332000000|2024-12-27 20:40:00|203372.2|203282.2|203416.3|203326.3|203418.6|203328.6|203354.7|203264.7|408
1735332300000|2024-12-27 20:45:00|203412|203322|203409.8|203319.8|203420.9|203330.9|203373.8|203283.8|387
1735332600000|2024-12-27 20:50:00|203412.6|203322.6|203417|203327|203432|203342|203368.2|203278.2|488
1735332900000|2024-12-27 20:55:00|203414.6|203324.6|203380.6|203290.6|203419.8|203329.8|203376.4|203286.4|461
1735333200000|2024-12-27 21:00:00|203379.5|203289.5|203283.9|203193.9|203418|203328|203282.4|203192.4|408
1735333500000|2024-12-27 21:05:00|203281.6|203191.6|203306|203216|203323.7|203233.7|203259.7|203169.7|313
1735333800000|2024-12-27 21:10:00|203304.1|203214.1|203306.5|203216.5|203348.7|203258.7|203292.2|203202.2|333
1735334100000|2024-12-27 21:15:00|203305.6|203215.6|203346.4|203256.4|203353.3|203263.3|203303.7|203213.7|510
1735334400000|2024-12-27 21:20:00|203352.4|203262.4|203347.4|203257.4|203403.7|203313.7|203325.8|203235.8|477
1735334700000|2024-12-27 21:25:00|203348.2|203258.2|203320.5|203230.5|203356.7|203266.7|203253.7|203163.7|281
1735335000000|2024-12-27 21:30:00|203320.4|203230.4|203303.8|203213.8|203339|203249|203300.5|203210.5|151
1735335300000|2024-12-27 21:35:00|203306.4|203216.4|203312.8|203222.8|203332.7|203242.7|203306.4|203216.4|152
1735335600000|2024-12-27 21:40:00|203314.6|203224.6|203307.4|203217.4|203322.2|203232.2|203278.5|203188.5|159
1735335900000|2024-12-27 21:45:00|203306|203216|203387.9|203297.9|203423.4|203333.4|203303.5|203213.5|93
1735336200000|2024-12-27 21:50:00|203393.7|203303.7|203369.3|203279.3|203393.7|203303.7|203327.5|203237.5|44
1735336500000|2024-12-27 21:55:00|203370.6|203280.6|203407.3|203169.4|203422.2|203329|203325.7|203138|114
1735506000000|2024-12-29 21:00:00|203435|203085|203427.5|203072.5|203435|203085|203427.5|203072.5|2
1735508700000|2024-12-29 21:45:00|203420.1|203079.9|203427.5|203072.5|203427.5|203079.9|203420.1|203072.5|2
1735509000000|2024-12-29 21:50:00|203420.1|203079.9|203427.5|203072.5|203427.5|203079.9|203420.1|203072.5|4
1735509300000|2024-12-29 21:55:00|203420.1|203079.9|203427.5|203072.5|203427.5|203079.9|203420.1|203072.5|2
1735510200000|2024-12-29 22:10:00|203436.4|203081.4|203424.7|203069.7|203436.4|203081.4|203409.6|203054.6|5
1735510500000|2024-12-29 22:15:00|203425.6|203070.6|203425.6|203070.6|203425.6|203070.6|203425.6|203070.6|1
1735510800000|2024-12-29 22:20:00|203425.1|203070.1|203425.1|203070.1|203425.1|203070.1|203422|203067|3
1735511100000|2024-12-29 22:25:00|203427.5|203072.5|203425.1|203070.1|203427.5|203072.5|203425.1|203070.1|2
1735512000000|2024-12-29 22:40:00|203422|203067|203425.1|203070.1|203425.1|203070.1|203422|203067|2
1735512600000|2024-12-29 22:50:00|203422.8|203067.8|203422.1|203067.1|203425|203070|203422.1|203067.1|3
1735513200000|2024-12-29 23:00:00|203422.5|203067.5|203399.5|203089.5|203434.6|203096.3|203392|203051|137
1735513500000|2024-12-29 23:05:00|203400|203090|203381.5|203071.5|203403|203093|203362.5|203052.5|50
1735513800000|2024-12-29 23:10:00|203381.2|203071.2|203365.5|203055.5|203382.8|203072.8|203361|203051|33
1735514100000|2024-12-29 23:15:00|203365|203055|203365.5|203055.5|203387.5|203147.1|203309.2|203048.5|114
1735514400000|2024-12-29 23:20:00|203362.5|203052.5|203331.9|203139.7|203379.5|203140.4|203321.5|203052.5|90
1735514700000|2024-12-29 23:25:00|203372|203062|203368.5|203058.5|203383|203144.4|203325.6|203054.5|84
1735515000000|2024-12-29 23:30:00|203370|203060|203336.3|203150.8|203419.5|203160.3|203317.3|203058|180
1735515300000|2024-12-29 23:35:00|203406.5|203096.5|203337.5|203154.6|203407|203161|203333.8|203093|45
1735515600000|2024-12-29 23:40:00|203404|203094|203419.5|203109.5|203424.5|203170.8|203336.5|203093.5|50
1735515900000|2024-12-29 23:45:00|203418.5|203108.5|203395.5|203126.2|203428.5|203126.2|203374.6|203097|118
1735516200000|2024-12-29 23:50:00|203389.5|203137.7|203424|203114|203431|203137.7|203384.3|203113|30
1735516500000|2024-12-29 23:55:00|203423.5|203113.5|203399|203103|203426.5|203125.4|203376.9|203094|73
1735516800000|2024-12-30 00:00:00|203376.8|203096|203366|203159|203455.5|203213.7|203301.3|203096|206
1735517100000|2024-12-30 00:05:00|203362|203156|203285|203195|203363|203200|203275|203126|100
1735517400000|2024-12-30 00:10:00|203343|203136|203388.3|203226.9|203403.6|203255|203288.6|203136|135
1735517700000|2024-12-30 00:15:00|203387.8|203227.1|203359.6|203269.6|203411|203282|203337|203206|401
1735518000000|2024-12-30 00:20:00|203363.5|203273.5|203369.3|203279.3|203398|203285.7|203353.4|203226|259
1735518300000|2024-12-30 00:25:00|203369.6|203279.6|203379.7|203289.7|203381.2|203291.2|203359.7|203269.7|145
1735518600000|2024-12-30 00:30:00|203379.5|203289.5|203439.3|203288.1|203486|203329|203374.5|203223|244
1735518900000|2024-12-30 00:35:00|203482|203288.4|203465|203248|203487|203329.5|203408.5|203223|247
1735519200000|2024-12-30 00:40:00|203462|203254|203350.5|203260.5|203473|203320.1|203350.5|203239|247
1735519500000|2024-12-30 00:45:00|203344.5|203254.5|203357.1|203267.1|203415.3|203291.4|203344.5|203247|84
1735519800000|2024-12-30 00:50:00|203356.5|203266.5|203535.3|203445.3|203539.3|203449.3|203354.3|203218.5|232
1735520100000|2024-12-30 00:55:00|203631.5|203541.5|203453.2|203363.2|203631.5|203541.5|203418.1|203316.9|371
1735520400000|2024-12-30 01:00:00|203449.5|203359.5|203481.3|203391.3|203491.1|203401.1|203445.9|203355.9|212
1735520700000|2024-12-30 01:05:00|203483.3|203393.3|203496|203406|203505.7|203415.7|203472.7|203382.7|204
1735521000000|2024-12-30 01:10:00|203492.7|203402.7|203540.7|203450.7|203556.3|203466.3|203477.6|203387.6|144
1735521300000|2024-12-30 01:15:00|203539.7|203449.7|203478.5|203388.5|203545|203455|203475.9|203385.9|209
1735521600000|2024-12-30 01:20:00|203474|203384|203490.8|203400.8|203514.6|203424.6|203469|203379|134
1735521900000|2024-12-30 01:25:00|203488.8|203398.8|203539.2|203449.2|203555.4|203465.4|203476.4|203386.4|180
1735522200000|2024-12-30 01:30:00|203534.7|203444.7|203576.4|203486.4|203576.4|203486.4|203523.8|203433.8|264
1735522500000|2024-12-30 01:35:00|203578.1|203488.1|203575.7|203485.7|203582.9|203492.9|203564.1|203474.1|170
1735522800000|2024-12-30 01:40:00|203568.8|203478.8|203578.7|203488.7|203586.4|203496.4|203568.1|203478.1|93
1735523100000|2024-12-30 01:45:00|203581|203491|203568.8|203478.8|203584.1|203494.1|203563.8|203473.8|115
1735523400000|2024-12-30 01:50:00|203569|203479|203589.1|203499.1|203620.3|203530.3|203560.8|203470.8|178
1735523700000|2024-12-30 01:55:00|203588.9|203498.9|203614.3|203524.3|203625.7|203535.7|203588.3|203498.3|136
1735524000000|2024-12-30 02:00:00|203612|203522|203652.2|203562.2|203684.7|203594.7|203609.1|203519.1|194
1735524300000|2024-12-30 02:05:00|203656.2|203566.2|203661.4|203571.4|203666.4|203576.4|203636.2|203546.2|131
1735524600000|2024-12-30 02:10:00|203663.7|203573.7|203663.6|203573.6|203667.3|203577.3|203651.1|203561.1|81
1735524900000|2024-12-30 02:15:00|203665.8|203575.8|203655.4|203565.4|203667.2|203577.2|203628.8|203538.8|101
1735525200000|2024-12-30 02:20:00|203657.4|203567.4|203669.3|203579.3|203672|203582|203650.4|203560.4|56
1735525500000|2024-12-30 02:25:00|203671|203581|203728|203638|203728.9|203638.9|203665.6|203575.6|101
1735525800000|2024-12-30 02:30:00|203728.5|203638.5|203832.8|203742.8|203842.2|203752.2|203719.5|203629.5|123
1735526100000|2024-12-30 02:35:00|203835.9|203745.9|203860.2|203770.2|203864.7|203774.7|203835.9|203745.9|157
1735526400000|2024-12-30 02:40:00|203863.5|203773.5|203981.6|203891.6|203987.1|203897.1|203856.8|203766.8|198
1735526700000|2024-12-30 02:45:00|203985.7|203895.7|203974.7|203884.7|203986|203896|203926.8|203836.8|219
1735527000000|2024-12-30 02:50:00|203979.8|203889.8|203979.2|203889.2|203985.9|203895.9|203973.1|203883.1|168
1735527300000|2024-12-30 02:55:00|203981.2|203891.2|203971.5|203881.5|203986.5|203896.5|203967.9|203877.9|159
1735527600000|2024-12-30 03:00:00|203970.3|203880.3|203882.5|203792.5|204002.6|203912.6|203882.5|203792.5|271
1735527900000|2024-12-30 03:05:00|203879.8|203789.8|203917|203827|203935.7|203845.7|203879.8|203789.8|253
1735528200000|2024-12-30 03:10:00|203916.6|203826.6|203898.6|203808.6|203928.1|203838.1|203896.7|203806.7|221
1735528500000|2024-12-30 03:15:00|203903.3|203813.3|203861.7|203771.7|203910.6|203820.6|203856.2|203766.2|284
1735528800000|2024-12-30 03:20:00|203862.5|203772.5|203890.5|203800.5|203890.5|203800.5|203810.7|203720.7|157
1735529100000|2024-12-30 03:25:00|203883.3|203793.3|203843.6|203753.6|203889|203799|203841.2|203751.2|80
1735529400000|2024-12-30 03:30:00|203845.8|203755.8|203828.4|203738.4|203845.8|203755.8|203809.2|203719.2|120
1735529700000|2024-12-30 03:35:00|203829.8|203739.8|203828.8|203738.8|203834.5|203744.5|203818|203728|37
1735530000000|2024-12-30 03:40:00|203827.8|203737.8|203810.6|203720.6|203831.5|203741.5|203809|203719|34
1735530300000|2024-12-30 03:45:00|203813.3|203723.3|203806|203716|203826.6|203736.6|203803.7|203713.7|46
1735530600000|2024-12-30 03:50:00|203809.4|203719.4|203834.4|203744.4|203846|203756|203805.9|203715.9|97
1735530900000|2024-12-30 03:55:00|203838.5|203748.5|203806.5|203716.5|203841.1|203751.1|203779.2|203689.2|75
1735531200000|2024-12-30 04:00:00|203807.8|203717.8|203808.9|203718.9|203824.2|203734.2|203781.4|203691.4|66
1735531500000|2024-12-30 04:05:00|203810.8|203720.8|203795.2|203705.2|203810.8|203720.8|203789.2|203699.2|48
1735531800000|2024-12-30 04:10:00|203798.8|203708.8|203802.7|203712.7|203805.9|203715.9|203786.9|203696.9|37
1735532100000|2024-12-30 04:15:00|203802.5|203712.5|203840.3|203750.3|203840.3|203750.3|203798.3|203708.3|49
1735532400000|2024-12-30 04:20:00|203831|203741|203839.8|203749.8|203847.5|203757.5|203831|203741|92
1735532700000|2024-12-30 04:25:00|203843.8|203753.8|203837.9|203747.9|203846.7|203756.7|203814|203724|132
1735533000000|2024-12-30 04:30:00|203837.5|203747.5|203826.1|203736.1|203837.5|203747.5|203812.4|203722.4|59
1735533300000|2024-12-30 04:35:00|203822.6|203732.6|203832.5|203742.5|203833.3|203743.3|203822.6|203732.6|25
1735533600000|2024-12-30 04:40:00|203833|203743|203827.3|203737.3|203840.1|203750.1|203823|203733|51
1735533900000|2024-12-30 04:45:00|203825|203735|203828.3|203738.3|203845|203755|203824.8|203734.8|53
1735534200000|2024-12-30 04:50:00|203833.5|203743.5|203826|203736|203833.5|203743.5|203822.8|203732.8|43
1735534500000|2024-12-30 04:55:00|203828.3|203738.3|203824.8|203734.8|203830.8|203740.8|203817.9|203727.9|59
1735534800000|2024-12-30 05:00:00|203822.2|203732.2|203825.5|203735.5|203830.8|203740.8|203820.8|203730.8|38
1735535100000|2024-12-30 05:05:00|203819.9|203729.9|203791.7|203701.7|203823.1|203733.1|203777.9|203687.9|92
1735535400000|2024-12-30 05:10:00|203798.5|203708.5|203795.4|203705.4|203798.5|203708.5|203767.9|203677.9|57
1735535700000|2024-12-30 05:15:00|203794.2|203704.2|203756.7|203666.7|203803.6|203713.6|203749.8|203659.8|115
1735536000000|2024-12-30 05:20:00|203761.6|203671.6|203760.8|203670.8|203771.5|203681.5|203756.1|203666.1|72
1735536300000|2024-12-30 05:25:00|203761|203671|203752.3|203662.3|203770.5|203680.5|203728.7|203638.7|81
1735536600000|2024-12-30 05:30:00|203752|203662|203760.5|203670.5|203762.3|203672.3|203739.2|203649.2|64
1735536900000|2024-12-30 05:35:00|203759|203669|203715.3|203625.3|203759|203669|203711.9|203621.9|64
1735537200000|2024-12-30 05:40:00|203713.8|203623.8|203761.4|203671.4|203763|203673|203712.8|203622.8|76
1735537500000|2024-12-30 05:45:00|203761.5|203671.5|203744.8|203654.8|203763.5|203673.5|203744.8|203654.8|74
1735537800000|2024-12-30 05:50:00|203747|203657|203750.5|203660.5|203754.1|203664.1|203747|203657|68
1735538100000|2024-12-30 05:55:00|203753.8|203663.8|203753.5|203663.5|203765.7|203675.7|203745.4|203655.4|64
1735538400000|2024-12-30 06:00:00|203754|203664|203782.3|203692.3|203808.3|203718.3|203748.9|203658.9|247
1735538700000|2024-12-30 06:05:00|203779.7|203689.7|203776.6|203686.6|203783.3|203693.3|203772.8|203682.8|254
1735539000000|2024-12-30 06:10:00|203775.3|203685.3|203740.5|203650.5|203775.8|203685.8|203732.8|203642.8|118
1735539300000|2024-12-30 06:15:00|203742.5|203652.5|203763.5|203673.5|203763.7|203673.7|203736.3|203646.3|223
1735539600000|2024-12-30 06:20:00|203763.3|203673.3|203735.1|203645.1|203763.3|203673.3|203682.9|203592.9|217
1735539900000|2024-12-30 06:25:00|203734.8|203644.8|203752.2|203662.2|203753.1|203663.1|203731.3|203641.3|117
1735540200000|2024-12-30 06:30:00|203750.4|203660.4|203752.1|203662.1|203779.4|203689.4|203734.7|203644.7|149
1735540500000|2024-12-30 06:35:00|203752|203662|203786.3|203696.3|203797.7|203707.7|203749.4|203659.4|75
1735540800000|2024-12-30 06:40:00|203786.8|203696.8|203744.5|203654.5|203786.8|203696.8|203737.8|203647.8|69
1735541100000|2024-12-30 06:45:00|203743.5|203653.5|203818.2|203728.2|203823.5|203733.5|203743.5|203653.5|90
1735541400000|2024-12-30 06:50:00|203820.5|203730.5|203788.6|203698.6|203852|203762|203783.2|203693.2|85
1735541700000|2024-12-30 06:55:00|203790|203700|203788.7|203698.7|203791.2|203701.2|203780.3|203690.3|40
1735542000000|2024-12-30 07:00:00|203786.8|203696.8|203940.8|203850.8|203943|203853|203786.8|203696.8|248
1735542300000|2024-12-30 07:05:00|203942.4|203852.4|203863.5|203773.5|203976|203886|203838.1|203748.1|243
1735542600000|2024-12-30 07:10:00|203864.2|203774.2|203895|203805|203917.8|203827.8|203864.2|203774.2|271
1735542900000|2024-12-30 07:15:00|203898.2|203808.2|203778.1|203688.1|203902.4|203812.4|203730.6|203640.6|259
1735543200000|2024-12-30 07:20:00|203776.3|203686.3|203689.3|203599.3|203780.9|203690.9|203647.1|203557.1|323
1735543500000|2024-12-30 07:25:00|203688.2|203598.2|203562.9|203472.9|203688.2|203598.2|203562.9|203472.9|180
1735543800000|2024-12-30 07:30:00|203560.2|203470.2|203565.3|203475.3|203569.6|203479.6|203462|203372|182
1735544100000|2024-12-30 07:35:00|203564.3|203474.3|203459.3|203369.3|203564.3|203474.3|203435.6|203345.6|189
1735544400000|2024-12-30 07:40:00|203458.8|203368.8|203420.9|203330.9|203481.4|203391.4|203392.2|203302.2|187
1735544700000|2024-12-30 07:45:00|203422.9|203332.9|203398|203308|203449.5|203359.5|203369.5|203279.5|259
1735545000000|2024-12-30 07:50:00|203396.6|203306.6|203360|203270|203398.1|203308.1|203263.4|203173.4|352
1735545300000|2024-12-30 07:55:00|203359|203269|203462|203372|203463.8|203373.8|203356.3|203266.3|266
1735545600000|2024-12-30 08:00:00|203465.4|203375.4|203637.4|203547.4|203688.5|203598.5|203465.4|203375.4|490
1735545900000|2024-12-30 08:05:00|203637.1|203547.1|203490.3|203400.3|203637.1|203547.1|203466.7|203376.7|469
1735546200000|2024-12-30 08:10:00|203491.8|203401.8|203707.3|203617.3|203719.9|203629.9|203486.1|203396.1|289
1735546500000|2024-12-30 08:15:00|203708.9|203618.9|203844|203754|203922.7|203832.7|203706.5|203616.5|269
1735546800000|2024-12-30 08:20:00|203845.3|203755.3|203960.4|203870.4|203966.1|203876.1|203845.3|203755.3|325
1735547100000|2024-12-30 08:25:00|203960.6|203870.6|203938.9|203848.9|204001|203911|203878.9|203788.9|301
1735547400000|2024-12-30 08:30:00|203937.7|203847.7|203940|203850|203969.4|203879.4|203935.2|203845.2|344
1735547700000|2024-12-30 08:35:00|203942|203852|203980.5|203890.5|203990.3|203900.3|203914.8|203824.8|214
1735548000000|2024-12-30 08:40:00|203979.7|203889.7|203953.3|203863.3|203979.7|203889.7|203901.3|203811.3|183
1735548300000|2024-12-30 08:45:00|203955.5|203865.5|203854.6|203764.6|203968.1|203878.1|203769.5|203679.5|379
1735548600000|2024-12-30 08:50:00|203854.1|203764.1|203860.6|203770.6|203884|203794|203775.2|203685.2|480
1735548900000|2024-12-30 08:55:00|203863.2|203773.2|203895.9|203805.9|203903.3|203813.3|203852.4|203762.4|385
1735549200000|2024-12-30 09:00:00|203898.2|203808.2|203817.6|203727.6|203939.3|203849.3|203771.2|203681.2|409
1735549500000|2024-12-30 09:05:00|203817.2|203727.2|203696.1|203606.1|203839.9|203749.9|203691.4|203601.4|284
1735549800000|2024-12-30 09:10:00|203697.9|203607.9|203769.1|203679.1|203771.2|203681.2|203679.2|203589.2|271
1735550100000|2024-12-30 09:15:00|203770.9|203680.9|203845.5|203755.5|203851.1|203761.1|203770.7|203680.7|245
1735550400000|2024-12-30 09:20:00|203846.6|203756.6|203797.3|203707.3|203854.8|203764.8|203766.5|203676.5|253
1735550700000|2024-12-30 09:25:00|203795.3|203705.3|203805.1|203715.1|203849.3|203759.3|203795.3|203705.3|224
1735551000000|2024-12-30 09:30:00|203802.7|203712.7|203797.9|203707.9|203846.9|203756.9|203777.2|203687.2|192
1735551300000|2024-12-30 09:35:00|203796.1|203706.1|203802.5|203712.5|203819|203729|203786.4|203696.4|135
1735551600000|2024-12-30 09:40:00|203802.9|203712.9|203800|203710|203814.2|203724.2|203790.3|203700.3|140
1735551900000|2024-12-30 09:45:00|203800.3|203710.3|203780.2|203690.2|203800.3|203710.3|203777.4|203687.4|98
1735552200000|2024-12-30 09:50:00|203781.8|203691.8|203840.1|203750.1|203860.2|203770.2|203771.4|203681.4|194
1735552500000|2024-12-30 09:55:00|203839.8|203749.8|203840.2|203750.2|203851.4|203761.4|203803.9|203713.9|238
1735552800000|2024-12-30 10:00:00|203840.8|203750.8|203817|203727|203860.6|203770.6|203805.8|203715.8|167
1735553100000|2024-12-30 10:05:00|203816.2|203726.2|203934.4|203844.4|203958|203868|203809.3|203719.3|244
1735553400000|2024-12-30 10:10:00|203934.6|203844.6|203894.5|203804.5|203950|203860|203875.4|203785.4|243
1735553700000|2024-12-30 10:15:00|203895.8|203805.8|203912.8|203822.8|203922.8|203832.8|203873.6|203783.6|149
1735554000000|2024-12-30 10:20:00|203915.1|203825.1|203989.1|203899.1|203999.2|203909.2|203908.5|203818.5|134
1735554300000|2024-12-30 10:25:00|203992.7|203902.7|204013.1|203923.1|204019.4|203929.4|203985.9|203895.9|122
1735554600000|2024-12-30 10:30:00|204015.5|203925.5|204003.8|203913.8|204061.8|203971.8|203969.6|203879.6|110
1735554900000|2024-12-30 10:35:00|204002.5|203912.5|203834.2|203744.2|204004.3|203914.3|203808.8|203718.8|239
1735555200000|2024-12-30 10:40:00|203835.5|203745.5|203831.6|203741.6|203842.5|203752.5|203796.1|203706.1|161
1735555500000|2024-12-30 10:45:00|203828|203738|203800.4|203710.4|203893.6|203803.6|203794.6|203704.6|167
1735555800000|2024-12-30 10:50:00|203800.1|203710.1|203746.9|203656.9|203809.5|203719.5|203657.3|203567.3|289
1735556100000|2024-12-30 10:55:00|203747.5|203657.5|203763.2|203673.2|203777.7|203687.7|203735.9|203645.9|193
1735556400000|2024-12-30 11:00:00|203759.7|203669.7|203722.5|203632.5|203763.8|203673.8|203716.9|203626.9|167
1735556700000|2024-12-30 11:05:00|203722|203632|203627.5|203537.5|203722|203632|203619|203529|201
1735557000000|2024-12-30 11:10:00|203627.3|203537.3|203633.6|203543.6|203663.7|203573.7|203615.6|203525.6|215
1735557300000|2024-12-30 11:15:00|203633.8|203543.8|203573.6|203483.6|203671.2|203581.2|203568.1|203478.1|174
1735557600000|2024-12-30 11:20:00|203569.8|203479.8|203528.7|203438.7|203570.6|203480.6|203523.6|203433.6|333
1735557900000|2024-12-30 11:25:00|203527.6|203437.6|203586.9|203496.9|203602.5|203512.5|203525.6|203435.6|184
1735558200000|2024-12-30 11:30:00|203595.6|203505.6|203540.7|203450.7|203597.4|203507.4|203509|203419|210
1735558500000|2024-12-30 11:35:00|203540.4|203450.4|203534.4|203444.4|203552.1|203462.1|203517.7|203427.7|181
1735558800000|2024-12-30 11:40:00|203532.4|203442.4|203628.8|203538.8|203651.9|203561.9|203522.1|203432.1|189
1735559100000|2024-12-30 11:45:00|203629.8|203539.8|203661.9|203571.9|203671.1|203581.1|203625.5|203535.5|180
1735559400000|2024-12-30 11:50:00|203662.3|203572.3|203596.3|203506.3|203674.7|203584.7|203582.5|203492.5|167
1735559700000|2024-12-30 11:55:00|203599.3|203509.3|203578.6|203488.6|203610.3|203520.3|203542|203452|256
1735560000000|2024-12-30 12:00:00|203578.1|203488.1|203544.3|203454.3|203597.1|203507.1|203537.6|203447.6|389
1735560300000|2024-12-30 12:05:00|203545.3|203455.3|203545.4|203455.4|203553.8|203482.1|203514.1|203447|518
1735560600000|2024-12-30 12:10:00|203547.8|203457.8|203429.8|203339.8|203565.2|203475.2|203412.3|203322.3|448
1735560900000|2024-12-30 12:15:00|203429.3|203339.3|203474.4|203384.4|203506.2|203416.2|203357.2|203267.2|412
1735561200000|2024-12-30 12:20:00|203474.6|203384.6|203579.4|203489.4|203588.7|203498.7|203474.2|203384.2|380
1735561500000|2024-12-30 12:25:00|203576.4|203486.4|203568.4|203478.4|203632.7|203542.7|203520.3|203430.3|365
1735561800000|2024-12-30 12:30:00|203570.3|203480.3|203463|203373|203572|203482|203406.4|203316.4|437
1735562100000|2024-12-30 12:35:00|203469.4|203379.4|203568.7|203478.7|203608.7|203518.7|203436.9|203346.9|428
1735562400000|2024-12-30 12:40:00|203562.9|203472.9|203510.8|203420.8|203568.6|203478.6|203482.4|203392.4|498
1735562700000|2024-12-30 12:45:00|203510.2|203420.2|203532.4|203442.4|203560.4|203470.4|203420.7|203330.7|488
1735563000000|2024-12-30 12:50:00|203525.9|203435.9|203553.2|203463.2|203591.1|203501.1|203507.8|203417.8|421
1735563300000|2024-12-30 12:55:00|203555|203465|203540.4|203450.4|203562.2|203472.2|203506.8|203416.8|313
1735563600000|2024-12-30 13:00:00|203540.6|203450.6|203656.1|203566.1|203662|203572|203525|203435|422
1735563900000|2024-12-30 13:05:00|203659.4|203569.4|203814.3|203724.3|203820.5|203730.5|203636|203546|447
1735564200000|2024-12-30 13:10:00|203814.1|203724.1|203680|203590|203819|203729|203676|203586|384
1735564500000|2024-12-30 13:15:00|203681.2|203591.2|203600.5|203510.5|203689.2|203599.2|203531.5|203441.5|371
1735564800000|2024-12-30 13:20:00|203585.1|203495.1|203474.4|203384.4|203644.4|203554.4|203434.6|203370.3|426
1735565100000|2024-12-30 13:25:00|203469.1|203379.1|203491.6|203401.6|203514.4|203424.4|203416.8|203333.3|361
1735565400000|2024-12-30 13:30:00|203492.9|203402.9|203299.2|203209.2|203518.3|203428.3|203296.7|203206.7|491
1735565700000|2024-12-30 13:35:00|203298.8|203208.8|203519|203429|203519.4|203429.4|203228.6|203138.6|580
1735566000000|2024-12-30 13:40:00|203520.3|203430.3|203653.2|203563.2|203671|203581|203502.7|203412.7|546
1735566300000|2024-12-30 13:45:00|203654.5|203564.5|203739.9|203649.9|203826|203736|203643.7|203553.7|485
1735566600000|2024-12-30 13:50:00|203737.6|203647.6|203922.6|203832.6|203927.2|203837.2|203733.9|203643.9|625
1735566900000|2024-12-30 13:55:00|203924.6|203834.6|203973.1|203883.1|204074.5|203984.5|203862.4|203772.4|812
1735567200000|2024-12-30 14:00:00|203962.1|203872.1|203937.9|203847.9|204012.2|203922.2|203897.5|203807.5|747
1735567500000|2024-12-30 14:05:00|203938.1|203848.1|204010.8|203920.8|204018.3|203928.3|203921.3|203831.3|536
1735567800000|2024-12-30 14:10:00|204009.8|203919.8|203991.7|203901.7|204030.7|203940.7|203959.1|203869.1|420
1735568100000|2024-12-30 14:15:00|203989.6|203899.6|203928|203838|203989.6|203899.6|203864.3|203774.3|428
1735568400000|2024-12-30 14:20:00|203927.4|203837.4|203977.3|203887.3|203977.3|203887.3|203861.2|203771.2|465
1735568700000|2024-12-30 14:25:00|203979.3|203889.3|203975.2|203885.2|204018|203928|203961.7|203871.7|277
1735569000000|2024-12-30 14:30:00|203965.9|203915.9|204263.9|204173.9|204332.8|204242.8|203962|203894.2|595
1735569300000|2024-12-30 14:35:00|204263.7|204173.7|204343.2|204293.2|204378.1|204298.9|204160|204110|499
1735569600000|2024-12-30 14:40:00|204349.2|204299.2|204509.7|204419.7|204513|204423|204317|204227|450
1735569900000|2024-12-30 14:45:00|204513.9|204423.9|204452.4|204402.4|204609.2|204539.5|204425.5|204335.5|543
1735570200000|2024-12-30 14:50:00|204453.8|204403.8|204183.5|204133.5|204521.2|204471.2|204182.1|204132.1|529
1735570500000|2024-12-30 14:55:00|204183.4|204133.4|204232.5|204142.5|204259.6|204169.6|204051.6|203991.3|408
1735570800000|2024-12-30 15:00:00|204227.3|204137.3|204233.6|204143.6|204379.7|204289.7|204181.8|204091.8|597
1735571100000|2024-12-30 15:05:00|204233.7|204143.7|204383.6|204293.6|204506.8|204416.8|204225.6|204135.6|457
1735571400000|2024-12-30 15:10:00|204381.3|204291.3|204504.2|204414.2|204572.4|204482.4|204381.3|204291.3|642
1735571700000|2024-12-30 15:15:00|204506.6|204416.6|204614.2|204524.2|204727|204656.8|204506.6|204416.6|556
1735572000000|2024-12-30 15:20:00|204615.4|204525.4|204720.5|204630.5|204730.6|204640.6|204477.8|204387.8|471
1735572300000|2024-12-30 15:25:00|204720.9|204630.9|204911.7|204821.7|204958.5|204868.5|204695|204605|563
1735572600000|2024-12-30 15:30:00|204910.5|204820.5|204847.3|204757.3|204957.5|204898.5|204821.5|204731.5|538
1735572900000|2024-12-30 15:35:00|204852.6|204762.6|204701.8|204611.8|204881.4|204791.4|204677.7|204587.7|376
1735573200000|2024-12-30 15:40:00|204701.6|204611.6|204929.6|204839.6|204948.6|204866.7|204638.2|204548.2|542
1735573500000|2024-12-30 15:45:00|204928.6|204838.6|205050.4|205000.4|205123.9|205033.9|204927.4|204837.4|477
1735573800000|2024-12-30 15:50:00|205049.3|204999.3|205293.1|205203.1|205318.5|205235.4|205009|204919|713
1735574100000|2024-12-30 15:55:00|205292|205202|204984.8|204894.8|205307.1|205217.1|204973.3|204893.4|721
1735574400000|2024-12-30 16:00:00|204982.2|204892.2|205168.1|205078.1|205168.1|205089.8|204927.3|204862.9|590
1735574700000|2024-12-30 16:05:00|205167.7|205077.7|205035.3|204945.3|205234.6|205144.6|205030|204940|492
1735575000000|2024-12-30 16:10:00|205037.2|204947.2|205094.9|205004.9|205204.9|205114.9|204986.8|204896.8|500
1735575300000|2024-12-30 16:15:00|205095.8|205005.8|205232.8|205182.8|205241.6|205191.6|205031.5|204966.8|460
1735575600000|2024-12-30 16:20:00|205235.2|205185.2|205140.6|205050.6|205275.1|205212.3|205118.9|205037.9|408
1735575900000|2024-12-30 16:25:00|205145.4|205055.4|205145.5|205055.5|205212|205122|205025.5|204962.8|468
1735576200000|2024-12-30 16:30:00|205131|205041|205300.6|205250.6|205363.3|205293.1|205128.6|205038.6|448
1735576500000|2024-12-30 16:35:00|205300.8|205250.8|205200.5|205110.5|205309.7|205259.7|205193.1|205106|279
1735576800000|2024-12-30 16:40:00|205199.3|205109.3|205418.5|205328.5|205418.5|205328.5|205197.7|205109|406
1735577100000|2024-12-30 16:45:00|205427.5|205337.5|205639.6|205589.6|205702.9|205612.9|205388.6|205308.9|422
1735577400000|2024-12-30 16:50:00|205653.2|205603.2|205616|205526|205748.4|205683.4|205587.6|205510.9|488
1735577700000|2024-12-30 16:55:00|205612.9|205522.9|205545.4|205495.4|205638.6|205548.6|205434.4|205384.4|577
1735578000000|2024-12-30 17:00:00|205547.1|205497.1|205418.3|205328.3|205547.1|205497.1|205384.7|205294.7|474
1735578300000|2024-12-30 17:05:00|205418.1|205328.1|205567.2|205477.2|205646.9|205556.9|205391|205316.6|508
1735578600000|2024-12-30 17:10:00|205566|205476|205473.6|205383.6|205568.5|205478.5|205397.9|205307.9|531
1735578900000|2024-12-30 17:15:00|205474.4|205384.4|205395.7|205305.7|205479.2|205389.2|205339.4|205249.4|503
1735579200000|2024-12-30 17:20:00|205396.3|205306.3|205275.9|205185.9|205443.2|205353.2|205269.3|205179.3|403
1735579500000|2024-12-30 17:25:00|205279.2|205189.2|205233.9|205143.9|205315.7|205225.7|205177.3|205087.3|322
1735579800000|2024-12-30 17:30:00|205233.5|205143.5|205235.4|205145.4|205237.6|205147.6|205173.6|205083.6|327
1735580100000|2024-12-30 17:35:00|205236.1|205146.1|205312.9|205222.9|205318|205228|205206|205116|372
1735580400000|2024-12-30 17:40:00|205313.5|205223.5|205311.7|205221.7|205393.3|205303.3|205272.3|205182.3|512
1735580700000|2024-12-30 17:45:00|205310.5|205220.5|205715.8|205625.8|205715.8|205625.8|205302.5|205212.5|547
1735581000000|2024-12-30 17:50:00|205715.7|205625.7|205973.4|205883.4|206015.5|205925.5|205697.7|205607.7|585
1735581300000|2024-12-30 17:55:00|205977.1|205887.1|206005.2|205915.2|206303.9|206213.9|205886.8|205796.8|620
1735581600000|2024-12-30 18:00:00|206003.1|205913.1|206026.8|205936.8|206182.1|206092.1|206003.1|205913.1|493
1735581900000|2024-12-30 18:05:00|206021.9|205931.9|206031.6|205941.6|206148.1|206058.1|205962.9|205872.9|403
1735582200000|2024-12-30 18:10:00|206032.6|205942.6|205843.7|205753.7|206101.5|206011.5|205842.3|205752.3|398
1735582500000|2024-12-30 18:15:00|205843.9|205753.9|205793.8|205703.8|205866.3|205776.3|205753.4|205663.4|403
1735582800000|2024-12-30 18:20:00|205797.1|205707.1|205706.4|205616.4|205805|205715|205696.8|205606.8|407
1735583100000|2024-12-30 18:25:00|205709.1|205619.1|205677.2|205627.2|205802.2|205712.2|205662.4|205581.4|395
1735583400000|2024-12-30 18:30:00|205676.3|205626.3|205788.3|205698.3|205823.5|205733.5|205595|205522.2|400
1735583700000|2024-12-30 18:35:00|205789.1|205699.1|206146.6|206056.6|206207.1|206117.1|205777.1|205687.1|484
1735584000000|2024-12-30 18:40:00|206146.3|206056.3|206176.5|206086.5|206185.2|206095.2|206075.1|206007.4|400
1735584300000|2024-12-30 18:45:00|206177.9|206087.9|206191.7|206101.7|206312.6|206243.8|206142.9|206052.9|400
1735584600000|2024-12-30 18:50:00|206190.7|206100.7|206287.7|206237.7|206296.1|206246.1|206128|206056.3|537
1735584900000|2024-12-30 18:55:00|206288.7|206238.7|206271|206181|206288.7|206238.7|206167.9|206077.9|498
1735585200000|2024-12-30 19:00:00|206271.7|206181.7|206299.8|206209.8|206324.9|206234.9|206234.8|206169.7|408
1735585500000|2024-12-30 19:05:00|206300|206210|206351.1|206261.1|206433.2|206343.2|206288.4|206198.4|359
1735585800000|2024-12-30 19:10:00|206349.1|206259.1|206477.2|206387.2|206525|206435|206303.7|206213.7|440
1735586100000|2024-12-30 19:15:00|206478.4|206388.4|206458.6|206368.6|206478.9|206388.9|206301|206211|458
1735586400000|2024-12-30 19:20:00|206458.8|206368.8|206361.6|206271.6|206508.6|206418.6|206346.8|206256.8|443
1735586700000|2024-12-30 19:25:00|206362.2|206272.2|206312.5|206222.5|206389.3|206299.3|206279|206189|312
1735587000000|2024-12-30 19:30:00|206311.2|206221.2|206407.4|206317.4|206407.6|206317.6|206269.1|206179.1|296
1735587300000|2024-12-30 19:35:00|206407.6|206317.6|206361|206271|206445.8|206355.8|206286|206196|291
1735587600000|2024-12-30 19:40:00|206360|206270|206268.6|206178.6|206376.2|206286.2|206251.1|206161.1|327
1735587900000|2024-12-30 19:45:00|206268.5|206178.5|206198.8|206108.8|206269.4|206179.4|206169.4|206079.4|224
1735588200000|2024-12-30 19:50:00|206204.5|206114.5|206310.7|206220.7|206333.5|206243.5|206201.2|206111.2|211
1735588500000|2024-12-30 19:55:00|206313.6|206223.6|206585.4|206495.4|206636.8|206546.8|206309.2|206219.2|388
1735588800000|2024-12-30 20:00:00|206590.1|206500.1|206745.8|206655.8|206762.3|206672.3|206500.9|206410.9|505
1735589100000|2024-12-30 20:05:00|206745.6|206655.6|206870.4|206780.4|206952.1|206862.1|206745.6|206655.6|556
1735589400000|2024-12-30 20:10:00|206870.2|206780.2|206746.8|206656.8|206908.1|206818.1|206732|206642|557
1735589700000|2024-12-30 20:15:00|206747.4|206657.4|206592.8|206502.8|206747.4|206657.4|206583.5|206493.5|427
1735590000000|2024-12-30 20:20:00|206591.8|206501.8|206462.8|206372.8|206664.2|206574.2|206419.6|206329.6|450
1735590300000|2024-12-30 20:25:00|206462.7|206372.7|206439.7|206349.7|206468.6|206378.6|206371.2|206281.2|411
1735590600000|2024-12-30 20:30:00|206438.8|206348.8|206674.8|206584.8|206688.3|206598.3|206393.9|206303.9|411
1735590900000|2024-12-30 20:35:00|206671.7|206581.7|206667.2|206577.2|206737.6|206647.6|206665|206575|349
1735591200000|2024-12-30 20:40:00|206665.8|206575.8|206539.5|206449.5|206666.9|206576.9|206485.7|206395.7|446
1735591500000|2024-12-30 20:45:00|206537.7|206447.7|206496.3|206406.3|206548.5|206458.5|206483.8|206393.8|409
1735591800000|2024-12-30 20:50:00|206498.5|206408.5|206458.7|206368.7|206589.7|206499.7|206452.8|206362.8|550
1735592100000|2024-12-30 20:55:00|206458.6|206368.6|206604.9|206514.9|206615|206525|206394.9|206304.9|355
1735592400000|2024-12-30 21:00:00|206604.5|206514.5|206464.8|206374.8|206635.3|206545.3|206463.8|206373.8|231
1735592700000|2024-12-30 21:05:00|206463.3|206373.3|206454.7|206364.7|206524.3|206434.3|206430.4|206340.4|147
1735593000000|2024-12-30 21:10:00|206456.7|206366.7|206565.6|206475.6|206596.7|206506.7|206411.4|206321.4|219
1735593300000|2024-12-30 21:15:00|206568.3|206478.3|206459.7|206369.7|206568.8|206478.8|206443.5|206353.5|227
1735593600000|2024-12-30 21:20:00|206458.7|206368.7|206455.8|206365.8|206468.6|206378.6|206448.3|206358.3|275
1735593900000|2024-12-30 21:25:00|206454.6|206364.6|206499|206409|206501.7|206411.7|206391.2|206301.2|185
1735594200000|2024-12-30 21:30:00|206496.6|206406.6|206464.6|206414.6|206504|206430.9|206457.9|206374.3|200
1735594500000|2024-12-30 21:35:00|206463.8|206413.8|206465.6|206375.6|206496.4|206413.8|206452.6|206366.3|296
1735594800000|2024-12-30 21:40:00|206463.7|206373.7|206506.1|206416.1|206519.4|206429.4|206463.5|206373.5|115
1735595100000|2024-12-30 21:45:00|206504.3|206414.3|206638.6|206548.6|206668.1|206578.1|206504.3|206414.3|239
1735595400000|2024-12-30 21:50:00|206643.2|206553.2|206639.1|206549.1|206669.3|206579.3|206630|206540|208
1735595700000|2024-12-30 21:55:00|206639.8|206549.8|206642.8|206332.8|206649.3|206556.5|206512.4|206291.7|311
1735596000000|2024-12-30 22:00:00|206637.3|206327.3|206567.5|206257.5|206637.3|206327.3|206560.4|206250.4|5
1735596300000|2024-12-30 22:05:00|206560.4|206250.4|206566|206256|206566|206256|206558.6|206248.6|7
1735596600000|2024-12-30 22:10:00|206567.1|206257.1|206584.4|206274.4|206611|206301|206567.1|206257.1|17
1735596900000|2024-12-30 22:15:00|206584.5|206274.5|206593.3|206283.3|206605.5|206295.5|206583.1|206273.1|10
1735597200000|2024-12-30 22:20:00|206596.1|206286.1|206598.8|206288.8|206598.8|206288.8|206596.1|206286.1|2
1735597500000|2024-12-30 22:25:00|206598.2|206288.2|206582.1|206272.1|206600.5|206290.5|206582.1|206272.1|9
1735597800000|2024-12-30 22:30:00|206575.7|206265.7|206555.4|206245.4|206575.7|206265.7|206549.7|206239.7|9
1735598100000|2024-12-30 22:35:00|206559.9|206249.9|206559.4|206249.4|206562.1|206252.1|206559.4|206249.4|7
1735598400000|2024-12-30 22:40:00|206560.3|206250.3|206558.7|206248.7|206560.3|206250.3|206558.7|206248.7|5
1735598700000|2024-12-30 22:45:00|206554.5|206244.5|206555|206245|206555|206245|206554.4|206244.4|5
1735599000000|2024-12-30 22:50:00|206552.9|206242.9|206574.1|206264.1|206640.4|206330.4|206552.9|206242.9|165
1735599300000|2024-12-30 22:55:00|206574.5|206264.5|206563.8|206253.8|206615|206305|206563.7|206253.7|173
1735599600000|2024-12-30 23:00:00|206565.4|206255.4|206636.8|206326.8|206749.5|206439.5|206555|206245|66
1735599900000|2024-12-30 23:05:00|206637|206327|206717|206414.7|206733.4|206425.8|206585.8|206275.8|110
1735600200000|2024-12-30 23:10:00|206724.8|206414.8|206721|206555.7|206771|206559|206703.3|206413|84
1735600500000|2024-12-30 23:15:00|206720.7|206555.3|206695.8|206508|206745|206562|206689.5|206493|142
1735600800000|2024-12-30 23:20:00|206692|206515|206645.2|206461.8|206692.7|206516.7|206640|206452.3|72
1735601100000|2024-12-30 23:25:00|206644.9|206462.1|206598.9|206437.7|206645.2|206494.7|206558.2|206419.1|73
1735601400000|2024-12-30 23:30:00|206594.1|206432.9|206575.6|206394.9|206602.5|206477.8|206544.1|206391.6|66
1735601700000|2024-12-30 23:35:00|206575|206394.2|206535.7|206445.7|206587.4|206465|206517|206380.5|39
1735602000000|2024-12-30 23:40:00|206534.9|206444.9|206519|206429|206547.8|206450.3|206511.5|206357|45
1735602300000|2024-12-30 23:45:00|206514.5|206424.5|206529|206439|206579.7|206460.8|206514.5|206398.6|22
1735602600000|2024-12-30 23:50:00|206528.5|206438.5|206519|206429|206582.3|206464.5|206515.3|206395.6|40
1735602900000|2024-12-30 23:55:00|206515.5|206425.5|206565.7|206405|206565.7|206450.3|206513.2|206394.5|41
1735603200000|2024-12-31 00:00:00|206537.2|206447.2|206542.5|206452.5|206583.4|206475|206526.5|206422.8|70
1735603500000|2024-12-31 00:05:00|206545.5|206455.5|206538.6|206448.6|206546.3|206456.3|206522.6|206432.6|58
1735603800000|2024-12-31 00:10:00|206538.4|206448.4|206538|206448|206546|206456|206525.8|206435.8|79
1735604100000|2024-12-31 00:15:00|206545.3|206455.3|206546|206456|206551|206461|206526.1|206436.1|54
1735604400000|2024-12-31 00:20:00|206545.8|206455.8|206525.2|206435.2|206547.5|206457.5|206524.7|206434.7|61
1735604700000|2024-12-31 00:25:00|206537.6|206447.6|206537.5|206447.5|206551.6|206461.6|206524.2|206434.2|40
1735605000000|2024-12-31 00:30:00|206542.2|206452.2|206577.1|206487.1|206582.5|206492.5|206523.3|206433.3|105
1735605300000|2024-12-31 00:35:00|206576.9|206486.9|206598|206508|206606.9|206516.9|206549.5|206459.5|107
1735605600000|2024-12-31 00:40:00|206597.2|206507.2|206663.1|206573.1|206705.7|206573.9|206597.2|206507.2|179
1735605900000|2024-12-31 00:45:00|206663.7|206573.7|206629|206539|206697.5|206575.9|206629|206538.5|52
1735606200000|2024-12-31 00:50:00|206648.3|206558.3|206630.9|206540.9|206669.3|206579.3|206601.1|206511.1|108
1735606500000|2024-12-31 00:55:00|206635.8|206545.8|206616.3|206526.3|206636.8|206546.8|206616.3|206526.3|43
1735606800000|2024-12-31 01:00:00|206617.3|206527.3|206617.4|206527.4|206635.3|206545.3|206612.5|206522.5|61
1735607100000|2024-12-31 01:05:00|206622.5|206532.5|206573.9|206483.9|206627.5|206537.5|206571.5|206481.5|66
1735607400000|2024-12-31 01:10:00|206575.1|206485.1|206572.8|206482.8|206587.8|206497.8|206565.3|206475.3|58
1735607700000|2024-12-31 01:15:00|206569.8|206479.8|206616.7|206526.7|206621|206531|206565.7|206475.7|64
1735608000000|2024-12-31 01:20:00|206617|206527|206635.7|206545.7|206635.7|206545.7|206617|206527|67
1735608300000|2024-12-31 01:25:00|206632.4|206542.4|206626.9|206536.9|206635.6|206545.6|206617.8|206527.8|71
1735608600000|2024-12-31 01:30:00|206626.7|206536.7|206572.1|206482.1|206698.5|206608.5|206523.5|206433.5|244
1735608900000|2024-12-31 01:35:00|206574.2|206484.2|206654.8|206564.8|206657.6|206567.6|206569.7|206479.7|233
1735609200000|2024-12-31 01:40:00|206656.7|206566.7|206638.4|206548.4|206659.3|206569.3|206631.2|206541.2|290
1735609500000|2024-12-31 01:45:00|206637.4|206547.4|206602.8|206512.8|206647.8|206557.8|206594.9|206504.9|146
1735609800000|2024-12-31 01:50:00|206607|206517|206598.2|206508.2|206609.5|206519.5|206582.5|206492.5|183
1735610100000|2024-12-31 01:55:00|206598.8|206508.8|206633.5|206543.5|206671.6|206581.6|206593.3|206503.3|165
1735610400000|2024-12-31 02:00:00|206637|206547|206599.5|206509.5|206649|206559|206596.4|206506.4|115
1735610700000|2024-12-31 02:05:00|206597.5|206507.5|206603.6|206513.6|206609.6|206519.6|206594.1|206504.1|89
1735611000000|2024-12-31 02:10:00|206602|206512|206638.8|206548.8|206642.8|206552.8|206600.6|206510.6|127
1735611300000|2024-12-31 02:15:00|206635.6|206545.6|206632.2|206542.2|206645.1|206555.1|206615.3|206525.3|144
1735611600000|2024-12-31 02:20:00|206633.2|206543.2|206663.1|206573.1|206675.3|206585.3|206623.5|206533.5|86
1735611900000|2024-12-31 02:25:00|206658.4|206568.4|206598.4|206508.4|206668.1|206578.1|206596|206506|114
1735612200000|2024-12-31 02:30:00|206601.7|206511.7|206599.3|206509.3|206601.8|206511.8|206590.4|206500.4|60
1735612500000|2024-12-31 02:35:00|206600.2|206510.2|206595.9|206505.9|206603.3|206513.3|206590.5|206500.5|172
1735612800000|2024-12-31 02:40:00|206587.8|206497.8|206592.5|206502.5|206606|206516|206587.8|206497.8|195
1735613100000|2024-12-31 02:45:00|206594.2|206504.2|206676|206586|206718|206599.1|206585.5|206495.5|180
1735613400000|2024-12-31 02:50:00|206678|206588|206712.3|206560.7|206737|206597.6|206668.7|206499|80
1735613700000|2024-12-31 02:55:00|206710.7|206559|206703.1|206613.1|206719.3|206616.5|206675.4|206558.3|119
1735614000000|2024-12-31 03:00:00|206706.3|206616.3|206705.3|206615.3|206708.8|206618.8|206681|206591|63
1735614300000|2024-12-31 03:05:00|206703.7|206613.7|206714.1|206624.1|206714.8|206624.8|206694.5|206604.5|73
1735614600000|2024-12-31 03:10:00|206711.5|206621.5|206711.7|206621.7|206717.7|206627.7|206706|206616|39
1735614900000|2024-12-31 03:15:00|206707.7|206617.7|206703.8|206613.8|206719.1|206629.1|206699|206609|47
1735615200000|2024-12-31 03:20:00|206706.9|206616.9|206703.9|206613.9|206710.5|206620.5|206701.3|206611.3|26
1735615500000|2024-12-31 03:25:00|206702.6|206612.6|206700.9|206610.9|206705|206615|206699.3|206609.3|18
1735615800000|2024-12-31 03:30:00|206700.5|206610.5|206700.3|206610.3|206702.2|206612.2|206700.3|206610.3|17
1735616100000|2024-12-31 03:35:00|206700.9|206610.9|206698.5|206608.5|206716.3|206626.3|206698.5|206608.5|49
1735616400000|2024-12-31 03:40:00|206699.9|206609.9|206705|206615|206706.6|206616.6|206697|206607|30
1735616700000|2024-12-31 03:45:00|206705.3|206615.3|206703.3|206613.3|206709.2|206619.2|206692.4|206602.4|88
1735617000000|2024-12-31 03:50:00|206704.3|206614.3|206702.8|206612.8|206705.5|206615.5|206701|206611|21
1735617300000|2024-12-31 03:55:00|206703|206613|206697.5|206607.5|206703.6|206613.6|206686.7|206596.7|131
1735617600000|2024-12-31 04:00:00|206699|206609|206722.7|206632.7|206722.7|206632.7|206698.5|206608.5|56
1735617900000|2024-12-31 04:05:00|206720.1|206630.1|206810.2|206720.2|206835.5|206745.5|206718.3|206628.3|47
1735618200000|2024-12-31 04:10:00|206800.5|206710.5|206809.9|206719.9|206810.4|206720.4|206800.5|206710.5|22
1735618500000|2024-12-31 04:15:00|206808.3|206718.3|206843.5|206753.5|206847.4|206757.4|206808.3|206718.3|42
1735618800000|2024-12-31 04:20:00|206844.7|206754.7|206850.2|206760.2|206850.2|206760.2|206828.6|206738.6|60
1735619100000|2024-12-31 04:25:00|206851|206761|206848.1|206758.1|206852.2|206762.2|206839.5|206749.5|45
1735619400000|2024-12-31 04:30:00|206847.8|206757.8|206844.9|206754.9|206849.5|206759.5|206840.5|206750.5|17
1735619700000|2024-12-31 04:35:00|206845|206755|206842.5|206752.5|206848.3|206758.3|206836.7|206746.7|33
1735620000000|2024-12-31 04:40:00|206841.1|206751.1|206856.6|206766.6|206865.5|206775.5|206841.1|206751.1|26
1735620300000|2024-12-31 04:45:00|206856.4|206766.4|206851.6|206761.6|206859.9|206769.9|206851.6|206761.6|41
1735620600000|2024-12-31 04:50:00|206850.3|206760.3|206844.1|206754.1|206861.5|206771.5|206837.3|206747.3|65
1735620900000|2024-12-31 04:55:00|206845.1|206755.1|206829.5|206739.5|206852.4|206762.4|206824.6|206734.6|132
1735621200000|2024-12-31 05:00:00|206832.3|206742.3|206845.4|206755.4|206855.2|206765.2|206827|206737|141
1735621500000|2024-12-31 05:05:00|206844.3|206754.3|206841|206751|206855.1|206765.1|206836.3|206746.3|89
1735621800000|2024-12-31 05:10:00|206841.1|206751.1|206862.5|206772.5|206864.6|206774.6|206841.1|206751.1|29
1735622100000|2024-12-31 05:15:00|206860|206770|206865.3|206775.3|206865.8|206775.8|206858.5|206768.5|31
1735622400000|2024-12-31 05:20:00|206864.6|206774.6|206864.2|206774.2|206866.6|206776.6|206859.6|206769.6|22
1735622700000|2024-12-31 05:25:00|206863.3|206773.3|206856.8|206766.8|206864.5|206774.5|206847.7|206757.7|31
1735623000000|2024-12-31 05:30:00|206858.5|206768.5|206878.8|206788.8|206902|206812|206855.8|206765.8|62
1735623300000|2024-12-31 05:35:00|206875.6|206785.6|206861.5|206771.5|206877.7|206787.7|206852.5|206762.5|77
1735623600000|2024-12-31 05:40:00|206865|206775|206860.8|206770.8|206865|206775|206854.4|206764.4|62
1735623900000|2024-12-31 05:45:00|206865.3|206775.3|206866.9|206776.9|206882|206792|206865|206775|100
1735624200000|2024-12-31 05:50:00|206866.7|206776.7|206865.9|206775.9|206870.9|206780.9|206856.4|206766.4|88
1735624500000|2024-12-31 05:55:00|206870.5|206780.5|206885.8|206795.8|206894.3|206804.3|206870.5|206780.5|69
1735624800000|2024-12-31 06:00:00|206885.3|206795.3|206879.3|206789.3|206886.3|206796.3|206878.6|206788.6|68
1735625100000|2024-12-31 06:05:00|206876.9|206786.9|206868.2|206778.2|206888.2|206798.2|206868|206778|128
1735625400000|2024-12-31 06:10:00|206870.2|206780.2|206878.8|206788.8|206883.2|206793.2|206869.3|206779.3|68
1735625700000|2024-12-31 06:15:00|206881.8|206791.8|206883.7|206793.7|206893.2|206803.2|206874.5|206784.5|49
1735626000000|2024-12-31 06:20:00|206882.5|206792.5|206915|206825|206920.2|206830.2|206879.7|206789.7|59
1735626300000|2024-12-31 06:25:00|206914.6|206824.6|206919.9|206829.9|206928|206838|206914.6|206824.6|44
1735626600000|2024-12-31 06:30:00|206928|206838|206886.5|206796.5|206928|206838|206872.6|206782.6|194
1735626900000|2024-12-31 06:35:00|206886.8|206796.8|206882.3|206792.3|206890.5|206800.5|206877|206787|237
1735627200000|2024-12-31 06:40:00|206882.4|206792.4|206883.7|206793.7|206884|206794|206874.5|206784.5|80
1735627500000|2024-12-31 06:45:00|206880.1|206790.1|206872.8|206782.8|206885.1|206795.1|206872.3|206782.3|253
1735627800000|2024-12-31 06:50:00|206877|206787|206909|206819|206913.3|206823.3|206835.9|206745.9|213
1735628100000|2024-12-31 06:55:00|206907.5|206817.5|206888.2|206798.2|206916.9|206826.9|206873.7|206783.7|190
1735628400000|2024-12-31 07:00:00|206887.1|206797.1|206883.9|206793.9|206913.8|206823.8|206853.7|206763.7|261
1735628700000|2024-12-31 07:05:00|206885.5|206795.5|206916.3|206826.3|206932.8|206842.8|206881.5|206791.5|225
1735629000000|2024-12-31 07:10:00|206916|206826|206914|206824|206923.2|206833.2|206910.5|206820.5|259
1735629300000|2024-12-31 07:15:00|206915.7|206825.7|206917|206827|206974.5|206884.5|206909.9|206819.9|187
1735629600000|2024-12-31 07:20:00|206915.5|206825.5|206900.4|206810.4|206921|206831|206878.1|206788.1|181
1735629900000|2024-12-31 07:25:00|206899.6|206809.6|206872.7|206782.7|206917.7|206827.7|206866.8|206776.8|204
1735630200000|2024-12-31 07:30:00|206870.2|206780.2|206841.8|206751.8|206878.3|206788.3|206822.7|206732.7|319
1735630500000|2024-12-31 07:35:00|206841.3|206751.3|206741.4|206651.4|206846.6|206756.6|206741.4|206651.4|179
1735630800000|2024-12-31 07:40:00|206729.6|206639.6|206691.1|206601.1|206730|206640|206612.5|206522.5|486
1735631100000|2024-12-31 07:45:00|206692.8|206602.8|206652.7|206562.7|206692.8|206602.8|206616.6|206526.6|192
1735631400000|2024-12-31 07:50:00|206651|206561|206776.9|206686.9|206782.5|206692.5|206643.8|206553.8|446
1735631700000|2024-12-31 07:55:00|206776.7|206686.7|206831.5|206741.5|206919.1|206829.1|206770.9|206680.9|326
1735632000000|2024-12-31 08:00:00|206832.9|206742.9|206788.7|206698.7|206915.5|206825.5|206729.4|206639.4|287
1735632300000|2024-12-31 08:05:00|206789.1|206699.1|206796.3|206706.3|206882.1|206792.1|206783.7|206693.7|329
1735632600000|2024-12-31 08:10:00|206794.5|206704.5|206815.6|206725.6|206858.4|206768.4|206741.7|206651.7|273
1735632900000|2024-12-31 08:15:00|206817.4|206727.4|206836.1|206746.1|206879.5|206789.5|206785.7|206695.7|318
1735633200000|2024-12-31 08:20:00|206836.9|206746.9|206900.8|206810.8|206982.7|206892.7|206833.8|206743.8|340
1735633500000|2024-12-31 08:25:00|206901|206811|206924.4|206834.4|206973|206883|206871|206781|258
1735633800000|2024-12-31 08:30:00|206924.1|206834.1|206827.3|206737.3|206949.8|206859.8|206786.8|206696.8|364
1735634100000|2024-12-31 08:35:00|206823.4|206733.4|206966.2|206876.2|206967.7|206877.7|206823.4|206733.4|358
1735634400000|2024-12-31 08:40:00|206966.3|206876.3|207083.3|206993.3|207112.5|207022.5|206965.1|206875.1|304
1735634700000|2024-12-31 08:45:00|207083|206993|207029.1|206939.1|207136.7|207046.7|207020.9|206930.9|216
1735635000000|2024-12-31 08:50:00|207029|206939|207115.1|207025.1|207119.3|207029.3|207027.2|206937.2|233
1735635300000|2024-12-31 08:55:00|207114.8|207024.8|207187.1|207097.1|207250.7|207160.7|207082.8|206992.8|312
1735635600000|2024-12-31 09:00:00|207187.3|207097.3|207457.3|207367.3|207486.1|207396.1|207179.5|207089.5|311
1735635900000|2024-12-31 09:05:00|207456.8|207366.8|207451.8|207361.8|207513.1|207423.1|207444.2|207354.2|309
1735636200000|2024-12-31 09:10:00|207450|207360|207339.5|207249.5|207450.9|207360.9|207302.5|207212.5|443
1735636500000|2024-12-31 09:15:00|207341.2|207251.2|207293.4|207203.4|207358.7|207268.7|207220.9|207130.9|315
1735636800000|2024-12-31 09:20:00|207292.7|207202.7|207257.7|207167.7|207308.9|207218.9|207251.9|207161.9|400
1735637100000|2024-12-31 09:25:00|207258.6|207168.6|207221.6|207131.6|207271.4|207181.4|207147.6|207057.6|365
1735637400000|2024-12-31 09:30:00|207221.8|207131.8|207238.5|207148.5|207285.8|207195.8|207163.8|207073.8|391
1735637700000|2024-12-31 09:35:00|207237.9|207147.9|207200|207110|207365|207275|207184.9|207094.9|379
1735638000000|2024-12-31 09:40:00|207194.5|207104.5|207197|207107|207202|207112|207138.1|207048.1|379
1735638300000|2024-12-31 09:45:00|207197.4|207107.4|207176.7|207086.7|207206.3|207116.3|207119.7|207029.7|320
1735638600000|2024-12-31 09:50:00|207173.5|207083.5|207149.7|207059.7|207199|207109|207091.4|207001.4|369
1735638900000|2024-12-31 09:55:00|207148.1|207058.1|207168|207078|207201.1|207111.1|207095.7|207005.7|472
1735639200000|2024-12-31 10:00:00|207173|207083|207260.6|207170.6|207278.7|207188.7|207119.4|207029.4|423
1735639500000|2024-12-31 10:05:00|207259.4|207169.4|207368.6|207278.6|207478.5|207388.5|207258.7|207168.7|416
1735639800000|2024-12-31 10:10:00|207364.7|207274.7|207298.1|207208.1|207417|207327|207291.8|207201.8|338
1735640100000|2024-12-31 10:15:00|207297.6|207207.6|207321|207231|207343.6|207253.6|207243.2|207153.2|335
1735640400000|2024-12-31 10:20:00|207325|207235|207231.3|207141.3|207346.2|207256.2|207199.3|207109.3|341
1735640700000|2024-12-31 10:25:00|207229.4|207139.4|207234.6|207144.6|207258.4|207168.4|207193.3|207103.3|305
1735641000000|2024-12-31 10:30:00|207233.6|207143.6|207307.7|207217.7|207330.1|207240.1|207195.2|207105.2|385
1735641300000|2024-12-31 10:35:00|207308.3|207218.3|207316.4|207226.4|207347.5|207257.5|207257.6|207167.6|236
1735641600000|2024-12-31 10:40:00|207315.7|207225.7|207323.3|207233.3|207380|207290|207269.1|207179.1|309
1735641900000|2024-12-31 10:45:00|207322.8|207232.8|207318.8|207228.8|207385.2|207295.2|207310.7|207220.7|257
1735642200000|2024-12-31 10:50:00|207319|207229|207369.4|207279.4|207371.2|207281.2|207265.1|207175.1|262
1735642500000|2024-12-31 10:55:00|207368.9|207278.9|207371.5|207281.5|207391.7|207301.7|207326.7|207236.7|399
1735642800000|2024-12-31 11:00:00|207371.9|207281.9|207303.2|207213.2|207416.2|207326.2|207258.2|207168.2|212
1735643100000|2024-12-31 11:05:00|207302|207212|207223.5|207133.5|207302.2|207212.2|207195.4|207105.4|243
1735643400000|2024-12-31 11:10:00|207225.9|207135.9|207241.9|207151.9|207322|207232|207225.9|207135.9|224
1735643700000|2024-12-31 11:15:00|207242.3|207152.3|207285.6|207195.6|207301|207211|207233.3|207143.3|266
1735644000000|2024-12-31 11:20:00|207288.2|207198.2|207375.8|207285.8|207381.8|207291.8|207266.3|207176.3|271
1735644300000|2024-12-31 11:25:00|207375.9|207285.9|207535.9|207445.9|207622.4|207532.4|207355.4|207265.4|287
1735644600000|2024-12-31 11:30:00|207538.2|207448.2|207669.6|207579.6|207716.5|207626.5|207518.2|207428.2|323
1735644900000|2024-12-31 11:35:00|207666.4|207576.4|207552.1|207462.1|207666.4|207576.4|207534.6|207444.6|279
1735645200000|2024-12-31 11:40:00|207550.7|207460.7|207457.2|207367.2|207550.7|207460.7|207449|207359|371
1735645500000|2024-12-31 11:45:00|207452.7|207362.7|207458.7|207368.7|207458.7|207368.7|207374.3|207284.3|311
1735645800000|2024-12-31 11:50:00|207459.4|207369.4|207514.9|207424.9|207544.9|207454.9|207404|207314|276
1735646100000|2024-12-31 11:55:00|207513.5|207423.5|207429.8|207339.8|207520.8|207430.8|207417.6|207327.6|277
1735646400000|2024-12-31 12:00:00|207429.7|207339.7|207585.6|207495.6|207595.3|207505.3|207386.5|207296.5|416
1735646700000|2024-12-31 12:05:00|207580.9|207490.9|207496.9|207406.9|207580.9|207490.9|207493.6|207403.6|427
1735647000000|2024-12-31 12:10:00|207497|207407|207459|207369|207515.1|207425.1|207455.3|207365.3|297
1735647300000|2024-12-31 12:15:00|207459.2|207369.2|207491.4|207401.4|207513.3|207423.3|207445.9|207355.9|339
1735647600000|2024-12-31 12:20:00|207489.8|207399.8|207410.4|207320.4|207492|207402|207373.1|207283.1|332
1735647900000|2024-12-31 12:25:00|207409.4|207319.4|207475.9|207385.9|207476.4|207386.4|207400.9|207310.9|289
1735648200000|2024-12-31 12:30:00|207474.3|207384.3|207520.5|207430.5|207530.7|207440.7|207471|207381|240
1735648500000|2024-12-31 12:35:00|207522.5|207432.5|207536.4|207446.4|207601.9|207511.9|207506|207421.7|148
1735648800000|2024-12-31 12:40:00|207536.3|207446.3|207428.7|207338.7|207561|207471|207420.1|207330.1|128
1735649100000|2024-12-31 12:45:00|207428.4|207338.4|207142.5|207052.5|207459.3|207369.3|207081|206991|380
1735649400000|2024-12-31 12:50:00|207142.4|207052.4|207261.3|207171.3|207307.6|207217.6|207138.3|207048.3|482
1735649700000|2024-12-31 12:55:00|207261.1|207171.1|207337.2|207247.2|207341.2|207274.3|207247.9|207157.9|433
1735650000000|2024-12-31 13:00:00|207335.8|207245.8|207487.5|207397.5|207513.7|207423.7|207322.2|207232.2|499
1735650300000|2024-12-31 13:05:00|207488.8|207398.8|207465.6|207415.6|207521.8|207456.7|207464.4|207389.6|339
1735650600000|2024-12-31 13:10:00|207466.5|207416.5|207565.7|207515.7|207578.6|207519.7|207466.5|207416.5|377
1735650900000|2024-12-31 13:15:00|207567.2|207517.2|207739.9|207689.9|207778.5|207690.2|207558.2|207491|421
1735651200000|2024-12-31 13:20:00|207740.1|207690.1|207606.8|207516.8|207758.3|207690.1|207599.9|207514.1|346
1735651500000|2024-12-31 13:25:00|207603.5|207513.5|207600.6|207510.6|207610.6|207520.6|207506.8|207432.5|357
1735651800000|2024-12-31 13:30:00|207600.2|207510.2|207396.8|207306.8|207706.4|207616.4|207395.7|207305.7|353
1735652100000|2024-12-31 13:35:00|207400|207310|207445.5|207355.5|207455.7|207365.7|207321.1|207231.1|395
1735652400000|2024-12-31 13:40:00|207441.6|207351.6|207132.5|207042.5|207470.5|207380.5|207031.3|206977.2|515
1735652700000|2024-12-31 13:45:00|207132.1|207042.1|207221.9|207131.9|207258|207168|207009.7|206919.7|575
1735653000000|2024-12-31 13:50:00|207222.8|207132.8|207132|207042|207272.2|207182.2|207119.5|207029.5|597
1735653300000|2024-12-31 13:55:00|207130.1|207040.1|207273.1|207183.1|207340.8|207250.8|207119.8|207029.8|365
1735653600000|2024-12-31 14:00:00|207271.2|207181.2|207461.6|207371.6|207483.9|207393.9|207033.5|206943.5|508
1735653900000|2024-12-31 14:05:00|207447.8|207357.8|207615.8|207525.8|207666.3|207595.5|207404.7|207314.7|487
1735654200000|2024-12-31 14:10:00|207617.6|207527.6|207404.2|207354.2|207676.2|207586.2|207404.2|207354.2|459
1735654500000|2024-12-31 14:15:00|207405.1|207355.1|207392.7|207302.7|207479.3|207389.3|207265.9|207175.9|399
1735654800000|2024-12-31 14:20:00|207396.7|207306.7|207443|207353|207444.7|207354.7|207282|207223|280
1735655100000|2024-12-31 14:25:00|207444.5|207354.5|207399.7|207309.7|207450|207360|207352.4|207262.4|278
1735655400000|2024-12-31 14:30:00|207401.7|207311.7|207446.4|207356.4|207488.3|207398.3|207400.3|207310.3|344
1735655700000|2024-12-31 14:35:00|207445.5|207355.5|207321.3|207231.3|207488.2|207398.2|207168.4|207078.4|421
1735656000000|2024-12-31 14:40:00|207320.6|207230.6|207078.8|206988.8|207323.7|207233.7|207078.3|206988.8|744
1735656300000|2024-12-31 14:45:00|207078.4|206988.4|207083.7|206993.7|207197.4|207110.9|206967.2|206905.9|601
1735656600000|2024-12-31 14:50:00|207083.9|206993.9|207027.1|206937.1|207147.9|207072.7|206960.1|206870.1|510
1735656900000|2024-12-31 14:55:00|207030.4|206940.4|206987.1|206897.1|207032.3|206942.3|206912.8|206822.8|534
1735657200000|2024-12-31 15:00:00|206988.1|206898.1|207056.1|206966.1|207062.9|206972.9|206893.2|206803.2|716
1735657500000|2024-12-31 15:05:00|207056|206966|207277.1|207187.1|207299.6|207209.6|207055.7|206965.7|488
1735657800000|2024-12-31 15:10:00|207313|207223|207323.9|207233.9|207463|207373|207308.6|207218.6|406
1735658100000|2024-12-31 15:15:00|207323.7|207233.7|207353.3|207263.3|207437.4|207347.4|207319.9|207229.9|483
1735658400000|2024-12-31 15:20:00|207353.4|207263.4|207531.1|207441.1|207574.2|207484.2|207352|207262|480
1735658700000|2024-12-31 15:25:00|207528.3|207438.3|207615.8|207525.8|207828.5|207738.5|207522.8|207432.8|590
1735659000000|2024-12-31 15:30:00|207615.7|207525.7|208007.5|207917.5|208016.8|207926.8|207615.7|207525.7|479
1735659300000|2024-12-31 15:35:00|208008.6|207918.6|207957.8|207867.8|208060.6|207970.6|207814.6|207724.6|746
1735659600000|2024-12-31 15:40:00|207959.8|207869.8|208071.9|207981.9|208155.8|208065.8|207919.5|207829.5|566
1735659900000|2024-12-31 15:45:00|208020|207930|208187.7|208097.7|208198.6|208108.6|208008.8|207918.8|754
1735660200000|2024-12-31 15:50:00|208188.3|208098.3|207878.3|207788.3|208208.1|208118.1|207864.2|207774.2|796
1735660500000|2024-12-31 15:55:00|207863.5|207773.5|208049|207959|208061.9|207971.9|207763.4|207673.4|678
1735660800000|2024-12-31 16:00:00|208045.4|207955.4|208026.5|207936.5|208092.8|208002.8|207925.6|207835.6|505
1735661100000|2024-12-31 16:05:00|208028|207938|208249.5|208159.5|208359.6|208269.6|208028|207938|600
1735661400000|2024-12-31 16:10:00|208250.6|208160.6|208234.5|208144.5|208420.8|208330.8|208216.6|208126.6|543
1735661700000|2024-12-31 16:15:00|208232.7|208142.7|208192.7|208102.7|208296.5|208206.5|208105.7|208015.7|451
1735662000000|2024-12-31 16:20:00|208191.7|208101.7|208289.9|208199.9|208337.5|208247.5|208140.4|208050.4|377
1735662300000|2024-12-31 16:25:00|208289.7|208199.7|208413.7|208323.7|208423.1|208333.1|208287.5|208197.5|262
1735662600000|2024-12-31 16:30:00|208414.1|208324.1|208487.7|208397.7|208490.3|208400.3|208386.8|208296.8|309
1735662900000|2024-12-31 16:35:00|208495.1|208405.1|208515.1|208425.1|208582.9|208492.9|208491.5|208401.5|343
1735663200000|2024-12-31 16:40:00|208515.6|208425.6|208845.5|208755.5|208890.3|208800.3|208515.6|208425.6|466
1735663500000|2024-12-31 16:45:00|208843|208753|208625.6|208535.6|208845.2|208755.2|208609.3|208519.3|446
1735663800000|2024-12-31 16:50:00|208626.6|208536.6|208636.5|208546.5|208717.6|208627.6|208583.7|208493.7|445
1735664100000|2024-12-31 16:55:00|208634.7|208544.7|208655|208565|208724.4|208634.4|208584.8|208494.8|318
1735664400000|2024-12-31 17:00:00|208653.9|208563.9|208485.5|208395.5|208706.8|208616.8|208476.3|208386.3|384
1735664700000|2024-12-31 17:05:00|208483.9|208393.9|208333.6|208243.6|208483.9|208393.9|208295.2|208205.2|447
1735665000000|2024-12-31 17:10:00|208331.8|208241.8|208414.5|208324.5|208424.6|208334.6|208331.8|208241.8|340
1735665300000|2024-12-31 17:15:00|208415.2|208325.2|208312.1|208222.1|208430.6|208340.6|208292.2|208202.2|357
1735665600000|2024-12-31 17:20:00|208311.2|208221.2|208431.1|208341.1|208460.3|208370.3|208310|208220|327
1735665900000|2024-12-31 17:25:00|208434.5|208344.5|208584.5|208494.5|208593.6|208503.6|208390.9|208300.9|322
1735666200000|2024-12-31 17:30:00|208582.6|208492.6|208578|208488|208675.8|208585.8|208575.3|208485.3|356
1735666500000|2024-12-31 17:35:00|208578.8|208488.8|208618|208528|208631|208541|208568.7|208478.7|369
1735666800000|2024-12-31 17:40:00|208622|208532|208675.1|208585.1|208697.7|208607.7|208568.1|208478.1|254
1735667100000|2024-12-31 17:45:00|208676.8|208586.8|208689.6|208599.6|208738|208648|208665.7|208575.7|160
1735667400000|2024-12-31 17:50:00|208689.8|208599.8|208620.7|208530.7|208690.6|208600.6|208564.5|208474.5|251
1735667700000|2024-12-31 17:55:00|208620.5|208530.5|208673.9|208583.9|208695.7|208606|208572.2|208482.2|486
1735668000000|2024-12-31 18:00:00|208677.7|208587.7|208730.8|208640.8|208743.2|208657.9|208603|208534.5|391
1735668300000|2024-12-31 18:05:00|208730.7|208640.7|208792.5|208702.5|208803.8|208713.8|208714.2|208624.2|355
1735668600000|2024-12-31 18:10:00|208800.1|208710.1|208765.5|208675.5|208880.3|208815.9|208738.7|208648.7|418
1735668900000|2024-12-31 18:15:00|208765.7|208675.7|208813|208723|208878.5|208788.5|208753.9|208663.9|285
1735669200000|2024-12-31 18:20:00|208812.7|208722.7|208678|208588|208838.9|208748.9|208636.2|208546.2|372
1735669500000|2024-12-31 18:25:00|208667.1|208577.1|208675.7|208585.7|208690.5|208600.5|208636.8|208546.8|416
1735669800000|2024-12-31 18:30:00|208700.9|208610.9|208632.6|208542.6|208727.9|208637.9|208563.1|208473.1|412
1735670100000|2024-12-31 18:35:00|208632.4|208542.4|208585.5|208495.5|208686.9|208596.9|208532.2|208442.2|351
1735670400000|2024-12-31 18:40:00|208587.9|208497.9|208589.2|208499.2|208654.8|208564.8|208586.3|208496.3|293
1735670700000|2024-12-31 18:45:00|208591|208501|208721.8|208631.8|208729|208639|208585|208495|283
1735671000000|2024-12-31 18:50:00|208722.8|208632.8|208683.1|208593.1|208730.9|208640.9|208670.5|208580.5|213
1735671300000|2024-12-31 18:55:00|208683.4|208593.4|208691.2|208601.2|208720.2|208630.2|208653.9|208563.9|317
1735671600000|2024-12-31 19:00:00|208692.7|208602.7|208818.5|208728.5|208850.4|208760.4|208677.4|208587.4|385
1735671900000|2024-12-31 19:05:00|208818.9|208728.9|208862.9|208772.9|208876.5|208786.5|208800.6|208710.6|397
1735672200000|2024-12-31 19:10:00|208863.1|208773.1|208862.2|208772.2|208883.2|208793.2|208842.5|208752.5|258
1735672500000|2024-12-31 19:15:00|208863.2|208773.2|208837.8|208747.8|208880.3|208790.3|208837.8|208747.8|290
1735672800000|2024-12-31 19:20:00|208838|208748|208814.3|208724.3|208841.5|208751.5|208794.1|208704.1|256
1735673100000|2024-12-31 19:25:00|208813.6|208723.6|208803.9|208713.9|208858.4|208768.4|208753.5|208663.5|229
1735673400000|2024-12-31 19:30:00|208802.7|208712.7|209018.2|208928.2|209094.4|209004.4|208800.4|208710.4|252
1735673700000|2024-12-31 19:35:00|209018.1|208928.1|209051.1|208961.1|209085.3|208995.3|209016.1|208926.1|255
1735674000000|2024-12-31 19:40:00|209046.8|208956.8|209113.5|209023.5|209119.9|209029.9|209023.8|208933.8|252
1735674300000|2024-12-31 19:45:00|209111|209021|209118|209028|209119.6|209029.6|209056.7|208966.7|285
1735674600000|2024-12-31 19:50:00|209117.1|209027.1|208937.9|208847.9|209118.8|209028.8|208900.5|208810.5|323
1735674900000|2024-12-31 19:55:00|208938.9|208848.9|208947.8|208897.8|208958.5|208908.5|208791.6|208701.6|566
1735675200000|2024-12-31 20:00:00|208939.8|208889.8|208828|208738|208941.5|208891.5|208739.9|208649.9|527
1735675500000|2024-12-31 20:05:00|208825|208735|208813.3|208723.3|208862.1|208772.1|208808.5|208718.5|279
1735675800000|2024-12-31 20:10:00|208814.2|208724.2|208852.1|208762.1|208862.7|208772.7|208812.6|208722.6|237
1735676100000|2024-12-31 20:15:00|208851.9|208761.9|208824.9|208734.9|208863.3|208773.3|208820.4|208730.4|217
1735676400000|2024-12-31 20:20:00|208825|208735|208641|208551|208827.7|208737.7|208592.8|208502.8|230
1735676700000|2024-12-31 20:25:00|208639.9|208549.9|208625.9|208535.9|208644.5|208554.5|208597.8|208507.8|324
1735677000000|2024-12-31 20:30:00|208627.2|208537.2|208647.4|208557.4|208664.9|208574.9|208626.3|208536.3|232
1735677300000|2024-12-31 20:35:00|208647.5|208557.5|208644.6|208554.6|208687.3|208597.3|208637.7|208547.7|185
1735677600000|2024-12-31 20:40:00|208644.8|208554.8|208609.7|208519.7|208655|208565|208564.3|208474.3|232
1735677900000|2024-12-31 20:45:00|208609.8|208519.8|208524.7|208434.7|208632.2|208542.2|208500.1|208410.1|179
1735678200000|2024-12-31 20:50:00|208526.3|208436.3|208564|208474|208564|208474|208472.1|208382.1|294
1735678500000|2024-12-31 20:55:00|208564.9|208474.9|208543.8|208453.8|208566.5|208476.5|208506|208416|384
1735678800000|2024-12-31 21:00:00|208545.1|208455.1|208494.7|208404.7|208570.6|208480.6|208488.3|208398.3|353
1735679100000|2024-12-31 21:05:00|208494.9|208404.9|208446.1|208356.1|208499|208409|208437.5|208347.5|305
1735679400000|2024-12-31 21:10:00|208444.7|208354.7|208415.7|208325.7|208446.2|208356.2|208406|208316|83
1735679700000|2024-12-31 21:15:00|208415.5|208325.5|208415|208325|208417.7|208327.7|208414.6|208324.6|12
1735680000000|2024-12-31 21:20:00|208414.8|208324.8|208414.9|208324.9|208417.5|208327.5|208414.1|208324.1|16
1735680300000|2024-12-31 21:25:00|208414.3|208324.3|208419.3|208329.3|208424.1|208334.1|208412.9|208322.9|19
1735680600000|2024-12-31 21:30:00|208419.1|208329.1|208376|208286|208420.2|208330.2|208375.4|208285.4|19
1735680900000|2024-12-31 21:35:00|208376.7|208286.7|208333.6|208243.6|208390.7|208300.7|208314.6|208224.6|116
1735681200000|2024-12-31 21:40:00|208335.2|208245.2|208292.3|208202.3|208335.2|208245.2|208280.7|208190.7|39
1735681500000|2024-12-31 21:45:00|208292.4|208202.4|208316.1|208226.1|208329.9|208239.9|208272.5|208182.5|106
1735681800000|2024-12-31 21:50:00|208316.7|208226.7|208292.9|208202.9|208316.7|208226.7|208292.9|208202.9|39
1735682100000|2024-12-31 21:55:00|208286.9|208196.9|208306.7|208216.7|208387.3|208276.7|208210.7|208120.7|64
1735764300000|2025-01-01 20:45:00|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|1
1735765200000|2025-01-01 21:00:00|208339.5|207984.5|208339.5|207984.5|208339.5|207984.5|208339.5|207984.5|1
1735767300000|2025-01-01 21:35:00|208340.5|207985.5|208340.5|207985.5|208340.5|207985.5|208340.5|207985.5|1
1735768500000|2025-01-01 21:55:00|208327.5|207972.5|208327.5|207972.5|208327.5|207972.5|208327.5|207972.5|1
1735768800000|2025-01-01 22:00:00|208325|207975|208305|207995|208325|207995|208305|207975|2
1735769400000|2025-01-01 22:10:00|208298.3|207988.3|208301.5|207991.5|208301.5|207991.5|208298.3|207988.3|2
1735769700000|2025-01-01 22:15:00|208298.3|207988.3|208301.5|207991.5|208301.5|207991.5|208298.3|207988.3|2
1735770000000|2025-01-01 22:20:00|208296.8|207986.8|208298|207988|208298.2|207988.2|208288|207978|6
1735770300000|2025-01-01 22:25:00|208298.1|207988.1|208297.9|207987.9|208298.1|207988.1|208297.9|207987.9|2
1735770600000|2025-01-01 22:30:00|208297.7|207987.7|208301.3|207991.3|208301.3|207991.3|208297.7|207987.7|2
1735770900000|2025-01-01 22:35:00|208302|207992|208302|207992|208302|207992|208302|207992|1
1735771200000|2025-01-01 22:40:00|208244.3|207934.3|208256.2|207946.2|208288.8|207978.8|208216.5|207906.5|37
1735771500000|2025-01-01 22:45:00|208282.3|207972.3|208295.5|207985.5|208295.5|207985.5|208282.3|207972.3|4
1735771800000|2025-01-01 22:50:00|208275.2|207965.2|208278|207968|208278.1|207968.1|208274.8|207964.8|6
1735772100000|2025-01-01 22:55:00|208286.8|207976.8|208301|207991|208301|207991|208286.6|207976.6|10
1735772400000|2025-01-01 23:00:00|208299|207989|208326.3|208016.3|208408|208098|208173.2|207863.2|126
1735772700000|2025-01-01 23:05:00|208327.3|208017.3|208358.5|208048.5|208365|208055|208291.3|207981.3|47
1735773000000|2025-01-01 23:10:00|208291.5|207981.5|208433.3|208179|208470.6|208180.7|208291.5|207981.5|112
1735773300000|2025-01-01 23:15:00|208433|208161.5|208464.4|208160.3|208486.1|208190.7|208415.7|208156.3|76
1735773600000|2025-01-01 23:20:00|208462.6|208164.5|208447.3|208184.9|208483.1|208204.5|208415.7|208163.2|48
1735773900000|2025-01-01 23:25:00|208446.9|208185.3|208441.3|208264.9|208472.7|208307.3|208397.3|208185.3|86
1735774200000|2025-01-01 23:30:00|208444.5|208263|208378.8|208288.8|208444.5|208308.8|208378.8|208256.1|53
1735774500000|2025-01-01 23:35:00|208387|208297|208390|208300|208435.2|208308|208378.4|208270|56
1735774800000|2025-01-01 23:40:00|208383.5|208293.5|208434.7|208344.7|208434.7|208344.7|208383.5|208293.5|77
1735775100000|2025-01-01 23:45:00|208434.3|208344.3|208492.8|208402.8|208510.4|208409.1|208434.3|208344.3|142
1735775400000|2025-01-01 23:50:00|208493.1|208403.1|208479.7|208389.7|208521.7|208417.4|208473.4|208325.7|90
1735775700000|2025-01-01 23:55:00|208476.9|208386.9|208443.7|208353.7|208520.2|208386.9|208443.7|208245.3|136
1735776000000|2025-01-02 00:00:00|208501.3|208302|208449.9|208359.9|208512.7|208362.4|208435.4|208285.2|66
1735776300000|2025-01-02 00:05:00|208450.2|208360.2|208480.3|208390.3|208493.2|208403.2|208449.9|208359.9|105
1735776600000|2025-01-02 00:10:00|208485.1|208395.1|208716.5|208502.5|208721.3|208582|208485.1|208395.1|107
1735776900000|2025-01-02 00:15:00|208680|208522.6|208723.4|208545.5|208726.3|208623.6|208612|208497.7|94
1735777200000|2025-01-02 00:20:00|208719|208549|208656.5|208493.2|208721|208590.5|208633.6|208440.6|110
1735777500000|2025-01-02 00:25:00|208661.3|208489.2|208631.9|208541.9|208672.3|208543.7|208610.9|208459|56
1735777800000|2025-01-02 00:30:00|208632.7|208542.7|208701.7|208515.7|208702.3|208581.7|208629.8|208514.3|70
1735778100000|2025-01-02 00:35:00|208701|208527|208661.2|208571.2|208704.3|208580.7|208648.9|208521|43
1735778400000|2025-01-02 00:40:00|208662.4|208572.4|208635.4|208545.4|208700.5|208572.4|208635|208529.5|37
1735778700000|2025-01-02 00:45:00|208637.1|208547.1|208546.9|208456.9|208639.1|208547.1|208542|208417.7|56
1735779000000|2025-01-02 00:50:00|208544.9|208454.9|208575.8|208409.4|208604.3|208473.3|208515.4|208381|83
1735779300000|2025-01-02 00:55:00|208576.1|208408.2|208514|208424|208596.3|208477.6|208511.5|208373.7|55
1735779600000|2025-01-02 01:00:00|208517.8|208427.8|208530.3|208440.3|208541|208451|208501.2|208411.2|440
1735779900000|2025-01-02 01:05:00|208526.8|208436.8|208544.4|208454.4|208552.6|208462.6|208518.5|208428.5|257
1735780200000|2025-01-02 01:10:00|208547.9|208457.9|208517.4|208427.4|208582.3|208492.3|208490.9|208400.9|262
1735780500000|2025-01-02 01:15:00|208517.5|208427.5|208514.6|208424.6|208545.8|208455.8|208495.4|208405.4|322
1735780800000|2025-01-02 01:20:00|208514|208424|208444.6|208354.6|208519.6|208429.6|208429.3|208339.3|218
1735781100000|2025-01-02 01:25:00|208443.7|208353.7|208440.1|208350.1|208452.9|208362.9|208423.6|208333.6|134
1735781400000|2025-01-02 01:30:00|208441.1|208351.1|208438.5|208348.5|208446.2|208356.2|208427|208337|138
1735781700000|2025-01-02 01:35:00|208443.8|208353.8|208338.6|208248.6|208443.8|208353.8|208311.7|208221.7|203
1735782000000|2025-01-02 01:40:00|208338.8|208248.8|208270|208180|208338.8|208248.8|208227|208137|312
1735782300000|2025-01-02 01:45:00|208271.6|208181.6|208301.2|208211.2|208303.7|208213.7|208259.3|208169.3|140
1735782600000|2025-01-02 01:50:00|208302.4|208212.4|208271.5|208181.5|208323|208233|208271.5|208181.5|187
1735782900000|2025-01-02 01:55:00|208270.3|208180.3|208300.5|208210.5|208311.4|208221.4|208269.9|208179.9|185
1735783200000|2025-01-02 02:00:00|208300.8|208210.8|208307.9|208217.9|208323.3|208233.3|208265.1|208175.1|162
1735783500000|2025-01-02 02:05:00|208307.7|208217.7|208282|208192|208307.7|208217.7|208266|208176|147
1735783800000|2025-01-02 02:10:00|208286.5|208196.5|208292.5|208202.5|208300|208210|208279.8|208189.8|76
1735784100000|2025-01-02 02:15:00|208296|208206|208274.3|208184.3|208306.9|208216.9|208268.4|208178.4|81
1735784400000|2025-01-02 02:20:00|208272.7|208182.7|208276.9|208186.9|208287.1|208197.1|208269.1|208179.1|98
1735784700000|2025-01-02 02:25:00|208273.4|208183.4|208239.8|208149.8|208273.4|208183.4|208234.9|208144.9|70
1735785000000|2025-01-02 02:30:00|208239|208149|208239.1|208149.1|208261.4|208171.4|208231.4|208141.4|95
1735785300000|2025-01-02 02:35:00|208242|208152|208244.3|208154.3|208295|208205|208242|208152|112
1735785600000|2025-01-02 02:40:00|208244.1|208154.1|208243.3|208153.3|208250.3|208160.3|208242.5|208152.5|24
1735785900000|2025-01-02 02:45:00|208242.4|208152.4|208175.1|208085.1|208245|208155|208162.4|208072.4|115
1735786200000|2025-01-02 02:50:00|208175.8|208085.8|208158.2|208068.2|208182.4|208092.4|208155.5|208065.5|115
1735786500000|2025-01-02 02:55:00|208158.5|208068.5|208165.6|208075.6|208170.5|208080.5|208158|208068|49
1735786800000|2025-01-02 03:00:00|208165.3|208075.3|208166.4|208076.4|208169.5|208079.5|208156.8|208066.8|62
1735787100000|2025-01-02 03:05:00|208168.5|208078.5|208187.7|208097.7|208193.2|208103.2|208166.7|208076.7|38
1735787400000|2025-01-02 03:10:00|208185.1|208095.1|208275.8|208185.8|208284.8|208194.8|208185.1|208095.1|71
1735787700000|2025-01-02 03:15:00|208278.1|208188.1|208293.3|208203.3|208293.3|208203.3|208275.2|208185.2|54
1735788000000|2025-01-02 03:20:00|208293.1|208203.1|208284.9|208194.9|208299.5|208209.5|208284.3|208194.3|77
1735788300000|2025-01-02 03:25:00|208284.7|208194.7|208295.3|208205.3|208301.5|208211.5|208284.6|208194.6|48
1735788600000|2025-01-02 03:30:00|208291.2|208201.2|208223.2|208133.2|208300|208210|208197.6|208107.6|106
1735788900000|2025-01-02 03:35:00|208223|208133|208244.6|208154.6|208250.5|208160.5|208222.5|208132.5|59
1735789200000|2025-01-02 03:40:00|208242.8|208152.8|208252|208162|208253.6|208163.6|208240.6|208150.6|67
1735789500000|2025-01-02 03:45:00|208248|208158|208256.5|208166.5|208263.9|208173.9|208248|208158|49
1735789800000|2025-01-02 03:50:00|208256.3|208166.3|208255.7|208165.7|208261.4|208171.4|208251.6|208161.6|57
1735790100000|2025-01-02 03:55:00|208257.8|208167.8|208253|208163|208265.1|208175.1|208237.5|208147.5|64
1735790400000|2025-01-02 04:00:00|208248.3|208158.3|208280|208190|208293.3|208203.3|208246|208156|147
1735790700000|2025-01-02 04:05:00|208280.1|208190.1|208257.3|208167.3|208295.1|208205.1|208240.7|208150.7|125
1735791000000|2025-01-02 04:10:00|208254.1|208164.1|208252.3|208162.3|208269.8|208179.8|208249.9|208159.9|74
1735791300000|2025-01-02 04:15:00|208256.4|208166.4|208255.8|208165.8|208261.3|208171.3|208250.4|208160.4|41
1735791600000|2025-01-02 04:20:00|208259|208169|208252.4|208162.4|208264.5|208174.5|208250.5|208160.5|50
1735791900000|2025-01-02 04:25:00|208260.5|208170.5|208248.1|208158.1|208260.5|208170.5|208247.9|208157.9|31
1735792200000|2025-01-02 04:30:00|208250.5|208160.5|208261.3|208171.3|208264.8|208174.8|208243.3|208153.3|38
1735792500000|2025-01-02 04:35:00|208261.5|208171.5|208254.3|208164.3|208268.5|208178.5|208254.1|208164.1|71
1735792800000|2025-01-02 04:40:00|208257.8|208167.8|208247.9|208157.9|208260.9|208170.9|208198.6|208108.6|91
1735793100000|2025-01-02 04:45:00|208250|208160|208250.9|208160.9|208258.4|208168.4|208247.4|208157.4|61
1735793400000|2025-01-02 04:50:00|208256|208166|208250.9|208160.9|208256|208166|208243|208153|53
1735793700000|2025-01-02 04:55:00|208254.4|208164.4|208243.1|208153.1|208254.5|208164.5|208223.6|208133.6|105
1735794000000|2025-01-02 05:00:00|208239.6|208149.6|208248.1|208158.1|208265.9|208175.9|208202.6|208112.6|226
1735794300000|2025-01-02 05:05:00|208248|208158|208267.1|208177.1|208272.3|208182.3|208245.2|208155.2|122
1735794600000|2025-01-02 05:10:00|208261.6|208171.6|208254|208164|208275.8|208185.8|208247.4|208157.4|110
1735794900000|2025-01-02 05:15:00|208253.5|208163.5|208250.6|208160.6|208268.4|208178.4|208232.2|208142.2|77
1735795200000|2025-01-02 05:20:00|208248.7|208158.7|208291.3|208201.3|208295.5|208205.5|208244.5|208154.5|89
1735795500000|2025-01-02 05:25:00|208288.8|208198.8|208277.9|208187.9|208290.3|208200.3|208277.9|208187.9|33
1735795800000|2025-01-02 05:30:00|208279|208189|208284|208194|208289.5|208199.5|208279|208189|33
1735796100000|2025-01-02 05:35:00|208287.3|208197.3|208277.7|208187.7|208292|208202|208277.7|208187.7|43
1735796400000|2025-01-02 05:40:00|208276.7|208186.7|208281.7|208191.7|208286|208196|208274.7|208184.7|41
1735796700000|2025-01-02 05:45:00|208279.4|208189.4|208281.1|208191.1|208285.4|208195.4|208276.5|208186.5|32
1735797000000|2025-01-02 05:50:00|208279.2|208189.2|208280.8|208190.8|208287.5|208197.5|208276.6|208186.6|38
1735797300000|2025-01-02 05:55:00|208279.1|208189.1|208247.8|208157.8|208279.1|208189.1|208244.8|208154.8|105
1735797600000|2025-01-02 06:00:00|208245|208155|208140|208050|208251.7|208161.7|208138.1|208048.1|106
1735797900000|2025-01-02 06:05:00|208141.1|208051.1|208152.7|208062.7|208163.4|208073.4|208139.8|208049.8|82
1735798200000|2025-01-02 06:10:00|208155.6|208065.6|208089.8|207999.8|208158|208068|208079.8|207989.8|142
1735798500000|2025-01-02 06:15:00|208089.3|207999.3|208142.8|208052.8|208221.2|208131.2|208089.3|207999.3|139
1735798800000|2025-01-02 06:20:00|208141.4|208051.4|208149.1|208059.1|208177.6|208087.6|208140.9|208050.9|328
1735799100000|2025-01-02 06:25:00|208153|208063|208123.2|208033.2|208170|208080|208093.5|208003.5|563
1735799400000|2025-01-02 06:30:00|208122.5|208032.5|208153.4|208063.4|208153.4|208063.4|208104.7|208014.7|199
1735799700000|2025-01-02 06:35:00|208154|208064|208099|208009|208161.5|208071.5|208090.3|208000.3|316
1735800000000|2025-01-02 06:40:00|208101.3|208011.3|208124.4|208034.4|208149.6|208059.6|208094.3|208004.3|215
1735800300000|2025-01-02 06:45:00|208121.9|208031.9|208127.1|208037.1|208157.1|208067.1|208087|207997|219
1735800600000|2025-01-02 06:50:00|208127.2|208037.2|208119.8|208029.8|208133.8|208043.8|208115.4|208025.4|112
1735800900000|2025-01-02 06:55:00|208125.3|208035.3|208120.8|208030.8|208136.3|208046.3|208085.1|207995.1|260
1735801200000|2025-01-02 07:00:00|208123.8|208033.8|208139.9|208049.9|208150.8|208060.8|208108.5|208018.5|300
1735801500000|2025-01-02 07:05:00|208147.7|208057.7|208238.6|208148.6|208280.4|208190.4|208144.4|208054.4|179
1735801800000|2025-01-02 07:10:00|208240.6|208150.6|208292|208202|208347.2|208257.2|208240.6|208150.6|112
1735802100000|2025-01-02 07:15:00|208294.2|208204.2|208284.3|208194.3|208309.9|208219.9|208271.8|208181.8|96
1735802400000|2025-01-02 07:20:00|208282.5|208192.5|208318.4|208228.4|208319.6|208229.6|208243.2|208153.2|183
1735802700000|2025-01-02 07:25:00|208318.3|208228.3|208272|208182|208349.3|208259.3|208269.9|208179.9|164
1735803000000|2025-01-02 07:30:00|208267.7|208177.7|208123.5|208033.5|208284.3|208194.3|208111.9|208021.9|216
1735803300000|2025-01-02 07:35:00|208123.9|208033.9|207892.9|207802.9|208125.8|208035.8|207813.3|207723.3|340
1735803600000|2025-01-02 07:40:00|207896.9|207806.9|207741.9|207651.9|207974|207884|207738.1|207648.1|345
1735803900000|2025-01-02 07:45:00|207740.5|207650.5|207854.1|207764.1|207882.3|207792.3|207735.8|207645.8|418
1735804200000|2025-01-02 07:50:00|207854.2|207764.2|207818.1|207728.1|207902.9|207812.9|207806.4|207716.4|415
1735804500000|2025-01-02 07:55:00|207818.2|207728.2|207962.3|207872.3|207969.4|207879.4|207817.7|207727.7|435
1735804800000|2025-01-02 08:00:00|207960.8|207870.8|208032.8|207942.8|208050.9|207960.9|207926|207836|387
1735805100000|2025-01-02 08:05:00|208036|207946|207889.4|207799.4|208040.7|207950.7|207852.6|207762.6|275
1735805400000|2025-01-02 08:10:00|207890.3|207800.3|207806.5|207716.5|207894|207804|207743.1|207653.1|324
1735805700000|2025-01-02 08:15:00|207809|207719|207956.8|207866.8|207956.8|207866.8|207796.6|207706.6|210
1735806000000|2025-01-02 08:20:00|207958|207868|208088.4|207998.4|208088.5|207998.5|207958|207868|421
1735806300000|2025-01-02 08:25:00|208088.6|207998.6|208092.1|208002.1|208117|208027|208047.7|207957.7|379
1735806600000|2025-01-02 08:30:00|208092.3|208002.3|207991.9|207901.9|208118.1|208028.1|207988.5|207898.5|469
1735806900000|2025-01-02 08:35:00|207992|207902|207943.7|207853.7|208004.5|207914.5|207896.7|207806.7|424
1735807200000|2025-01-02 08:40:00|207943.9|207853.9|207831.1|207741.1|207945.3|207855.3|207825.3|207735.3|340
1735807500000|2025-01-02 08:45:00|207831.9|207741.9|207766.2|207676.2|207833.5|207743.5|207728.3|207638.3|319
1735807800000|2025-01-02 08:50:00|207766.3|207676.3|207831.4|207741.4|207835.2|207745.2|207744.7|207654.7|379
1735808100000|2025-01-02 08:55:00|207830.6|207740.6|207738.9|207648.9|207834.4|207744.4|207713.2|207623.2|479
1735808400000|2025-01-02 09:00:00|207740.8|207650.8|207884.8|207794.8|207884.8|207794.8|207704.3|207614.3|652
1735808700000|2025-01-02 09:05:00|207884.9|207794.9|207901|207811|207968.9|207878.9|207867.4|207777.4|471
1735809000000|2025-01-02 09:10:00|207905.8|207815.8|207824.3|207734.3|207941.4|207851.4|207796.5|207706.5|476
1735809300000|2025-01-02 09:15:00|207822.5|207732.5|207770.5|207680.5|207867.2|207777.2|207737.5|207647.5|463
1735809600000|2025-01-02 09:20:00|207771.3|207681.3|207859.8|207769.8|207873.2|207783.2|207744.1|207654.1|312
1735809900000|2025-01-02 09:25:00|207860.4|207770.4|207899.5|207809.5|207918.1|207828.1|207859|207769|245
1735810200000|2025-01-02 09:30:00|207895.1|207805.1|207906.6|207816.6|207912.6|207822.6|207840.1|207750.1|301
1735810500000|2025-01-02 09:35:00|207906.9|207816.9|208129.7|208039.7|208133.4|208043.4|207905.5|207815.5|295
1735810800000|2025-01-02 09:40:00|208131.1|208041.1|208188.6|208098.6|208194.6|208104.6|208116.3|208026.3|311
1735811100000|2025-01-02 09:45:00|208188.4|208098.4|208082.9|207992.9|208222|208132|208082.9|207992.9|200
1735811400000|2025-01-02 09:50:00|208081.5|207991.5|207982.5|207892.5|208089.8|207999.8|207924.2|207834.2|421
1735811700000|2025-01-02 09:55:00|207982.7|207892.7|207947.5|207857.5|208025.3|207935.3|207942.5|207852.5|354
1735812000000|2025-01-02 10:00:00|207947.2|207857.2|207910.4|207820.4|207958.2|207868.2|207852.4|207762.4|379
1735812300000|2025-01-02 10:05:00|207909.1|207819.1|207777.7|207687.7|207943.6|207853.6|207774.6|207684.6|443
1735812600000|2025-01-02 10:10:00|207777.3|207687.3|207688.1|207598.1|207778.5|207688.5|207574.7|207484.7|337
1735812900000|2025-01-02 10:15:00|207687.7|207597.7|207646.4|207556.4|207773.5|207683.5|207634|207544|342
1735813200000|2025-01-02 10:20:00|207649|207559|207552.5|207462.5|207650.8|207560.8|207548.6|207458.6|446
1735813500000|2025-01-02 10:25:00|207552.2|207462.2|207573.7|207483.7|207652.5|207562.5|207507.4|207417.4|384
1735813800000|2025-01-02 10:30:00|207576.3|207486.3|207617.3|207527.3|207732|207642|207569.6|207479.6|535
1735814100000|2025-01-02 10:35:00|207616.1|207526.1|207538|207448|207643.9|207553.9|207532.9|207442.9|483
1735814400000|2025-01-02 10:40:00|207537.9|207447.9|207450.2|207360.2|207573.6|207483.6|207446.6|207356.6|350
1735814700000|2025-01-02 10:45:00|207454.6|207364.6|207632.5|207542.5|207652.8|207562.8|207454.6|207364.6|455
1735815000000|2025-01-02 10:50:00|207632.7|207542.7|207607.2|207517.2|207710.9|207620.9|207542|207452|557
1735815300000|2025-01-02 10:55:00|207607.1|207517.1|207679.4|207589.4|207685.1|207595.1|207591.2|207501.2|476
1735815600000|2025-01-02 11:00:00|207679.3|207589.3|207555.9|207465.9|207711|207621|207537.7|207447.7|548
1735815900000|2025-01-02 11:05:00|207555.4|207465.4|207468.4|207378.4|207568.3|207478.3|207466|207376|425
1735816200000|2025-01-02 11:10:00|207468.2|207378.2|207428.1|207338.1|207468.4|207378.4|207338|207248|506
1735816500000|2025-01-02 11:15:00|207428.3|207338.3|207341.9|207251.9|207438.5|207348.5|207273.1|207183.1|499
1735816800000|2025-01-02 11:20:00|207341.6|207251.6|207361.8|207271.8|207434.9|207344.9|207338.6|207248.6|567
1735817100000|2025-01-02 11:25:00|207366|207276|207388|207298|207394|207304|207288.2|207198.2|391
1735817400000|2025-01-02 11:30:00|207387.8|207297.8|207299|207209|207459.9|207369.9|207286.6|207196.6|472
1735817700000|2025-01-02 11:35:00|207297.4|207207.4|207287.7|207197.7|207342.8|207252.8|207285.6|207195.6|603
1735818000000|2025-01-02 11:40:00|207287.1|207197.1|207517|207427|207570.3|207480.3|207286.1|207196.1|592
1735818300000|2025-01-02 11:45:00|207514.8|207424.8|207157.2|207067.2|207520|207430|207129.1|207039.1|445
1735818600000|2025-01-02 11:50:00|207156.9|207066.9|207219|207129|207225.6|207135.6|207066.8|206976.8|313
1735818900000|2025-01-02 11:55:00|207220.9|207130.9|206947.2|206857.2|207250.4|207160.4|206933.5|206843.5|348
1735819200000|2025-01-02 12:00:00|206947.3|206857.3|206866.7|206776.7|207051.5|206961.5|206844.6|206754.6|753
1735819500000|2025-01-02 12:05:00|206867.2|206777.2|207269.3|207179.3|207315.3|207225.3|206844.2|206754.2|614
1735819800000|2025-01-02 12:10:00|207267.8|207177.8|207312.4|207222.4|207323|207233|207260.1|207170.1|468
1735820100000|2025-01-02 12:15:00|207312.7|207222.7|207067.1|206977.1|207393.8|207303.8|207064.6|206974.6|642
1735820400000|2025-01-02 12:20:00|207065.6|206975.6|207036.5|206946.5|207130.3|207040.3|206945|206855|666
1735820700000|2025-01-02 12:25:00|207019.3|206929.3|207036.2|206946.2|207080.9|206990.9|206874.6|206784.6|529
1735821000000|2025-01-02 12:30:00|207036|206946|207098.6|207008.6|207232|207142|207035.9|206945.9|559
1735821300000|2025-01-02 12:35:00|207098.4|207008.4|207117.7|207027.7|207188.1|207098.1|207022.2|206932.2|521
1735821600000|2025-01-02 12:40:00|207117.8|207027.8|207153.8|207063.8|207165.4|207075.4|207034.8|206944.8|535
1735821900000|2025-01-02 12:45:00|207151.5|207061.5|207290|207200|207311.8|207221.8|207146|207056|662
1735822200000|2025-01-02 12:50:00|207289.8|207199.8|207521.2|207431.2|207561|207471|207283.5|207193.5|572
1735822500000|2025-01-02 12:55:00|207522.1|207432.1|207530.2|207440.2|207609.3|207534.4|207460.5|207370.5|613
1735822800000|2025-01-02 13:00:00|207527.8|207437.8|207537.9|207447.9|207600.2|207510.2|207305.9|207255.9|631
1735823100000|2025-01-02 13:05:00|207538.7|207448.7|207762.3|207672.3|207762.3|207683.8|207410.4|207355.1|562
1735823400000|2025-01-02 13:10:00|207762.6|207672.6|207736.8|207646.8|207766.1|207684|207615.1|207525.1|552
1735823700000|2025-01-02 13:15:00|207736.4|207646.4|207693.4|207603.4|207757.2|207667.2|207613.2|207523.2|557
1735824000000|2025-01-02 13:20:00|207629|207539|207767.2|207677.2|207784.1|207694.1|207564|207474|653
1735824300000|2025-01-02 13:25:00|207773.8|207683.8|207679.8|207369.8|207819.4|207729.4|207601.3|207369.8|448
1735824600000|2025-01-02 13:30:00|207659.7|207349.7|207573.4|207483.4|207752.1|207662.1|207538.9|207347.9|588
1735824900000|2025-01-02 13:35:00|207574.6|207484.6|207473.4|207383.4|207706.4|207616.4|207373.8|207283.8|644
1735825200000|2025-01-02 13:40:00|207473.7|207383.7|207628.4|207538.4|207693.8|207603.8|207369.5|207303|577
1735825500000|2025-01-02 13:45:00|207629.1|207539.1|207585.3|207495.3|207663.2|207573.2|207524.8|207434.8|403
1735825800000|2025-01-02 13:50:00|207582.9|207492.9|207929.1|207839.1|207932|207842|207575.3|207489.6|470
1735826100000|2025-01-02 13:55:00|207930.8|207840.8|207954.9|207864.9|207973.6|207907.4|207870.9|207780.9|611
1735826400000|2025-01-02 14:00:00|207956.3|207866.3|208093.9|208043.9|208163.8|208088.8|207953.3|207866.3|425
1735826700000|2025-01-02 14:05:00|208096|208046|207575.6|207485.6|208173.5|208116.4|207572|207482|594
1735827000000|2025-01-02 14:10:00|207575.8|207485.8|207631.7|207541.7|207739.1|207662.5|207574.2|207484.2|530
1735827300000|2025-01-02 14:15:00|207631.9|207541.9|207667.2|207577.2|207786.2|207696.2|207581.4|207491.4|444
1735827600000|2025-01-02 14:20:00|207667.4|207577.4|207469.1|207379.1|207674.7|207584.7|207417.4|207344.9|366
1735827900000|2025-01-02 14:25:00|207474|207384|207511.1|207421.1|207511.2|207421.2|207371.3|207281.3|491
1735828200000|2025-01-02 14:30:00|207510.1|207420.1|207677.2|207587.2|207731.6|207647.2|207510.1|207420.1|674
1735828500000|2025-01-02 14:35:00|207679.8|207589.8|207658.8|207608.8|207732.4|207666.5|207582.6|207511.8|475
1735828800000|2025-01-02 14:40:00|207665.5|207615.5|207543.4|207453.4|207709.2|207659.2|207543.4|207453.4|311
1735829100000|2025-01-02 14:45:00|207538.8|207448.8|207548.3|207458.3|207602.1|207515.8|207358.7|207308.7|646
1735829400000|2025-01-02 14:50:00|207549.3|207459.3|207421.5|207331.5|207613|207523|207366.1|207276.1|582
1735829700000|2025-01-02 14:55:00|207421.7|207331.7|207276.5|207186.5|207429.9|207339.9|207165.1|207115.1|483
1735830000000|2025-01-02 15:00:00|207279.3|207189.3|207444.6|207354.6|207506|207437.4|207258|207189.3|503
1735830300000|2025-01-02 15:05:00|207440.4|207350.4|207550.1|207500.1|207550.2|207500.2|207406.1|207341.4|411
1735830600000|2025-01-02 15:10:00|207551.2|207501.2|207536.2|207446.2|207588.6|207514.1|207504.6|207427.1|351
1735830900000|2025-01-02 15:15:00|207535.1|207445.1|207188.6|207098.6|207535.1|207464.5|207158.4|207098.6|472
1735831200000|2025-01-02 15:20:00|207191.8|207101.8|207019.8|206969.8|207196.3|207125.6|206974.8|206924.8|559
1735831500000|2025-01-02 15:25:00|207021.7|206971.7|207212.2|207162.2|207259.7|207196.6|206971.4|206921.4|621
1735831800000|2025-01-02 15:30:00|207212.5|207162.5|207009.5|206919.5|207221.8|207171.8|206944|206854|620
1735832100000|2025-01-02 15:35:00|207014.3|206924.3|207013.1|206923.1|207188.2|207098.2|206910.1|206820.1|572
1735832400000|2025-01-02 15:40:00|207013.6|206923.6|207006.5|206916.5|207052.9|206962.9|206861.7|206771.7|480
1735832700000|2025-01-02 15:45:00|207008.1|206918.1|206648.1|206558.1|207055.9|206981.3|206648.1|206558.1|460
1735833000000|2025-01-02 15:50:00|206647.2|206557.2|206408.3|206358.3|206665.8|206575.8|206404.5|206326.2|627
1735833300000|2025-01-02 15:55:00|206411.1|206361.1|206517.4|206427.4|206570|206480|206406.7|206333.1|658
1735833600000|2025-01-02 16:00:00|206516.9|206426.9|206811.4|206721.4|206825.3|206735.3|206516|206426|689
1735833900000|2025-01-02 16:05:00|206810.2|206720.2|206795|206705|206880.3|206790.3|206670.4|206580.4|552
1735834200000|2025-01-02 16:10:00|206791|206701|206477.9|206387.9|206801.7|206711.7|206398.2|206308.2|611
1735834500000|2025-01-02 16:15:00|206478.4|206388.4|206279.7|206189.7|206500.1|206410.1|206233.1|206143.1|638
1735834800000|2025-01-02 16:20:00|206278.8|206188.8|206250|206160|206336.7|206275.9|206227.7|206137.7|547
1735835100000|2025-01-02 16:25:00|206251.7|206161.7|206334.5|206244.5|206335.2|206245.2|206137.3|206047.3|493
1735835400000|2025-01-02 16:30:00|206336|206246|206318.6|206228.6|206513.1|206423.1|206282.8|206192.8|533
1735835700000|2025-01-02 16:35:00|206319.9|206229.9|206371.9|206281.9|206391.2|206301.2|206227.9|206137.9|370
1735836000000|2025-01-02 16:40:00|206368|206278|206461|206371|206478.4|206401.2|206352.6|206262.6|486
1735836300000|2025-01-02 16:45:00|206459.3|206369.3|206359.5|206269.5|206461.6|206371.6|206343|206253|393
1735836600000|2025-01-02 16:50:00|206360.8|206270.8|206386.3|206296.3|206400.8|206310.8|206227.4|206137.4|521
1735836900000|2025-01-02 16:55:00|206389.7|206299.7|206312.1|206222.1|206432.9|206342.9|206259.6|206169.6|500
1735837200000|2025-01-02 17:00:00|206317.4|206227.4|206345.8|206255.8|206395|206305|206274.5|206184.5|401
1735837500000|2025-01-02 17:05:00|206343.7|206253.7|206438.4|206348.4|206460.5|206403.3|206279.6|206189.6|450
1735837800000|2025-01-02 17:10:00|206438.3|206348.3|206403.7|206313.7|206481.5|206391.5|206392|206302|555
1735838100000|2025-01-02 17:15:00|206396.9|206306.9|206436|206346|206441.2|206351.2|206315.6|206225.6|537
1735838400000|2025-01-02 17:20:00|206435.7|206345.7|206391.5|206301.5|206470.7|206380.7|206364.1|206274.1|439
1735838700000|2025-01-02 17:25:00|206393.3|206303.3|206575.4|206485.4|206608.4|206518.4|206393.3|206303.3|458
1735839000000|2025-01-02 17:30:00|206577|206487|206614.4|206524.4|206674.3|206584.3|206566|206476|473
1735839300000|2025-01-02 17:35:00|206616.9|206526.9|206528.9|206438.9|206620.7|206530.7|206528.9|206438.9|453
1735839600000|2025-01-02 17:40:00|206529.1|206439.1|206588.5|206498.5|206660.1|206570.1|206469.1|206379.1|368
1735839900000|2025-01-02 17:45:00|206586.2|206496.2|206687.8|206597.8|206722.3|206632.3|206540.5|206450.5|352
1735840200000|2025-01-02 17:50:00|206685.9|206595.9|206481.4|206391.4|206710.1|206620.1|206414.5|206344.6|422
1735840500000|2025-01-02 17:55:00|206480.4|206390.4|206325.8|206235.8|206480.4|206405.4|206306.9|206218.4|409
1735840800000|2025-01-02 18:00:00|206325.2|206235.2|206428.7|206338.7|206565.2|206475.2|206257.1|206200.2|509
1735841100000|2025-01-02 18:05:00|206423.2|206333.2|206319.3|206229.3|206423.8|206333.8|206266.6|206176.6|485
1735841400000|2025-01-02 18:10:00|206317.9|206227.9|206356.1|206266.1|206360.5|206270.5|206232.7|206142.7|413
1735841700000|2025-01-02 18:15:00|206354.3|206264.3|206488.2|206398.2|206488.2|206398.2|206354.3|206264.3|439
1735842000000|2025-01-02 18:20:00|206488|206398|206526.2|206436.2|206539.8|206449.8|206443.8|206353.8|288
1735842300000|2025-01-02 18:25:00|206524.5|206434.5|206522.8|206432.8|206577.9|206487.9|206492.9|206402.9|339
1735842600000|2025-01-02 18:30:00|206523.2|206433.2|206302.5|206212.5|206549|206459|206301.5|206211.5|271
1735842900000|2025-01-02 18:35:00|206303.5|206213.5|206324.2|206234.2|206385.7|206295.7|206300.1|206210.1|185
1735843200000|2025-01-02 18:40:00|206325.2|206235.2|206234.5|206144.5|206352.8|206262.8|206232.4|206142.4|132
1735843500000|2025-01-02 18:45:00|206234.4|206144.4|206228.4|206138.4|206287.2|206197.2|206218.3|206128.3|208
1735843800000|2025-01-02 18:50:00|206227.3|206137.3|206306.5|206216.5|206312.6|206222.6|206222.4|206132.4|247
1735844100000|2025-01-02 18:55:00|206305.3|206215.3|206244.3|206154.3|206306.1|206216.1|206238|206148|218
1735844400000|2025-01-02 19:00:00|206243.3|206153.3|206197.5|206107.5|206248.6|206179.9|206166|206080.7|242
1735844700000|2025-01-02 19:05:00|206199.5|206109.5|206367.4|206277.4|206386.9|206296.9|206193|206103|222
1735845000000|2025-01-02 19:10:00|206366.1|206276.1|206198.4|206108.4|206368.6|206278.6|206194.2|206104.2|439
1735845300000|2025-01-02 19:15:00|206201.5|206111.5|206170.7|206080.7|206250.9|206160.9|206162|206072|307
1735845600000|2025-01-02 19:20:00|206170|206080|206090|206000|206170.5|206080.5|206084.9|205995|133
1735845900000|2025-01-02 19:25:00|206088.6|205998.6|205990.1|205900.1|206162.6|206072.6|205968.3|205888.2|429
1735846200000|2025-01-02 19:30:00|205989.9|205899.9|205936.1|205846.1|206020.2|205930.2|205887.9|205797.9|482
1735846500000|2025-01-02 19:35:00|205936|205846|205890.3|205800.3|205961.9|205872.3|205799.2|205731.5|374
1735846800000|2025-01-02 19:40:00|205891.6|205801.6|205858|205808|205959.5|205909.5|205845.8|205769.3|370
1735847100000|2025-01-02 19:45:00|205855.6|205805.6|206058.8|205968.8|206076.7|205986.7|205831|205775.2|565
1735847400000|2025-01-02 19:50:00|206054.1|205964.1|206057.7|205967.7|206079.9|206000.8|206031.6|205957.9|469
1735847700000|2025-01-02 19:55:00|206061.8|205971.8|206115.4|206025.4|206184.3|206094.3|206054.4|205964.4|464
1735848000000|2025-01-02 20:00:00|206117|206027|206208.2|206118.2|206255.9|206195|206114.9|206024.9|432
1735848300000|2025-01-02 20:05:00|206202.8|206112.8|206232.7|206142.7|206234.5|206154.8|206137.3|206064.3|575
1735848600000|2025-01-02 20:10:00|206233.3|206143.3|206176.3|206086.3|206273.8|206183.8|206176.3|206086.3|301
1735848900000|2025-01-02 20:15:00|206176.1|206086.1|206152|206062|206186.8|206096.8|206112|206022|233
1735849200000|2025-01-02 20:20:00|206150.3|206060.3|206112.6|206022.6|206271.7|206181.7|206108.1|206018.1|534
1735849500000|2025-01-02 20:25:00|206114.5|206024.5|206109.4|206019.4|206198|206108|206103.7|206013.7|456
1735849800000|2025-01-02 20:30:00|206110.7|206020.7|205971.6|205881.6|206111.2|206021.2|205941.1|205879.4|272
1735850100000|2025-01-02 20:35:00|205972|205882|205925.9|205835.9|205974.5|205884.5|205913.9|205823.9|190
1735850400000|2025-01-02 20:40:00|205927.6|205837.6|206098.5|206008.5|206099.3|206009.3|205903.6|205833.9|162
1735850700000|2025-01-02 20:45:00|206099.7|206009.7|206071.8|205981.8|206111.7|206021.7|206043.5|205953.5|149
1735851000000|2025-01-02 20:50:00|206071.5|205981.5|206053.8|205963.8|206098|206016.9|206005.5|205951.9|237
1735851300000|2025-01-02 20:55:00|206048.3|205958.3|206011.7|205961.7|206051.8|205990.9|205993|205928.3|328
1735851600000|2025-01-02 21:00:00|206012.3|205962.3|206048|205958|206088.3|206036.3|205998.7|205925.9|335
1735851900000|2025-01-02 21:05:00|206046.9|205956.9|206085.3|205995.3|206148|206058|206046.9|205956.9|302
1735852200000|2025-01-02 21:10:00|206085.6|205995.6|206127.3|206037.3|206127.9|206037.9|206085.6|205995.6|503
1735852500000|2025-01-02 21:15:00|206127.5|206037.5|206143.2|206053.2|206150|206060|206081.6|205991.6|125
1735852800000|2025-01-02 21:20:00|206143.4|206053.4|206103.5|206013.5|206145.2|206055.2|206096.7|206006.7|264
1735853100000|2025-01-02 21:25:00|206101.7|206011.7|206105.6|206015.6|206123.4|206033.4|206096.9|206006.9|332
1735853400000|2025-01-02 21:30:00|206100.4|206010.4|206002.1|205952.1|206114.2|206024.2|205998.1|205925.8|187
1735853700000|2025-01-02 21:35:00|206003.5|205953.5|206072.4|205982.4|206105.5|206015.5|206003.5|205953.5|412
1735854000000|2025-01-02 21:40:00|206071.1|205981.1|206043.3|205953.3|206075.6|205985.6|206033.9|205943.9|143
1735854300000|2025-01-02 21:45:00|206042.3|205952.3|206152.3|206062.3|206154.8|206064.8|206035.3|205945.3|95
1735854600000|2025-01-02 21:50:00|206151.4|206061.4|206161.4|206071.4|206209.1|206119.1|206145.9|206055.9|95
1735854900000|2025-01-02 21:55:00|206161.2|206071.2|206204.2|205894.2|206212.8|206071.2|206012.2|205836.2|282
1735855200000|2025-01-02 22:00:00|206213.4|205903.4|206305|205995|206329|206019|206191.4|205881.4|38
1735855500000|2025-01-02 22:05:00|206303.2|205993.2|206301.4|205991.4|206303.5|205993.5|206301.4|205991.4|3
1735855800000|2025-01-02 22:10:00|206303|205993|206305.3|205995.3|206305.3|205995.3|206303|205993|3
1735856100000|2025-01-02 22:15:00|206255.6|205945.6|206235.2|205925.2|206256|205946|206235.2|205925.2|11
1735856400000|2025-01-02 22:20:00|206279.4|205969.4|206275.2|205965.2|206279.6|205969.6|206275.2|205965.2|4
1735856700000|2025-01-02 22:25:00|206275.1|205965.1|206211.7|205901.7|206275.1|205965.1|206211.7|205901.7|5
1735857000000|2025-01-02 22:30:00|206222|205912|206217.1|205907.1|206225.3|205915.3|206194.6|205884.6|76
1735857300000|2025-01-02 22:35:00|206217|205907|206215.6|205905.6|206217|205907|206197.5|205887.5|4
1735857600000|2025-01-02 22:40:00|206215.7|205905.7|206257.9|205947.9|206258|205948|206215.7|205905.7|3
1735857900000|2025-01-02 22:45:00|206215.6|205905.6|206206.9|205896.9|206218.6|205908.6|206206.9|205896.9|4
1735858200000|2025-01-02 22:50:00|206209.3|205899.3|206237.1|205927.1|206249.6|205939.6|206191.1|205881.1|107
1735858500000|2025-01-02 22:55:00|206236.7|205926.7|206280.4|205970.4|206280.5|205970.5|206235.8|205925.8|13
1735858800000|2025-01-02 23:00:00|206272.7|205962.7|206191|205936|206322.2|206012.2|206136.5|205826.5|157
1735859100000|2025-01-02 23:05:00|206194|205939|206198.7|205941|206200.7|205941|206168|205904.6|25
1735859400000|2025-01-02 23:10:00|206177.2|205942|206214|205973.9|206266.5|206021.1|206167|205906.8|65
1735859700000|2025-01-02 23:15:00|206209.7|205976.3|206165.4|205958.8|206213.6|205983|206162|205940.4|38
1735860000000|2025-01-02 23:20:00|206162|205959|206193.8|205964.7|206195.5|205969|206162|205952|23
1735860300000|2025-01-02 23:25:00|206187.7|205969|206185.7|205975.7|206206.1|206005|206171|205964.5|36
1735860600000|2025-01-02 23:30:00|206192.3|205969.8|206126|206036|206193.3|206039.9|206126|205967.4|25
1735860900000|2025-01-02 23:35:00|206184.3|205977.7|206161.2|206000|206184.3|206035.9|206125.9|205975|17
1735861200000|2025-01-02 23:40:00|206181|205975.7|206160.7|206000.6|206181|206000.6|206160|205975.7|16
1735861500000|2025-01-02 23:45:00|206179.7|205977|206176.3|205979|206179.7|206036|206119.8|205977|67
1735861800000|2025-01-02 23:50:00|206158.5|206000.3|206154.1|206002.6|206178.3|206034.3|206124|205978.3|50
1735862100000|2025-01-02 23:55:00|206170.3|205985|206032.1|205942.1|206170.3|206035.7|206025.8|205899.1|80
1735862400000|2025-01-03 00:00:00|206090|205888.4|206025.9|205935.9|206090|205952.9|206024.5|205888.4|69
1735862700000|2025-01-03 00:05:00|206024.9|205934.9|205949.8|205859.8|206041.4|205951.4|205947|205857|101
1735863000000|2025-01-03 00:10:00|205956|205866|205978|205888|205989.7|205899.7|205956|205866|73
1735863300000|2025-01-03 00:15:00|205982.2|205892.2|205970.9|205880.9|205997|205907|205970.4|205880.4|31
1735863600000|2025-01-03 00:20:00|205970.5|205880.5|205946.9|205856.9|205971.3|205881.3|205946.9|205856.9|43
1735863900000|2025-01-03 00:25:00|205948|205858|205913.1|205823.1|205949.4|205859.4|205912.5|205822.5|37
1735864200000|2025-01-03 00:30:00|205913.5|205823.5|205897.2|205807.2|205920.5|205830.5|205891|205801|91
1735864500000|2025-01-03 00:35:00|205895.7|205805.7|205782.9|205692.9|205925|205810.2|205778.7|205655.6|87
1735864800000|2025-01-03 00:40:00|205783.1|205693.1|205716.8|205626.8|205831|205693.1|205711.5|205621.5|125
1735865100000|2025-01-03 00:45:00|205717.4|205627.4|205724.9|205634.9|205729.6|205639.6|205674.5|205584.5|331
1735865400000|2025-01-03 00:50:00|205725.1|205635.1|205722.8|205632.8|205733.6|205643.6|205718.4|205628.4|62
1735865700000|2025-01-03 00:55:00|205726|205636|205642.5|205552.5|205726|205636|205640.6|205550.6|251
1735866000000|2025-01-03 01:00:00|205644|205554|205613.5|205523.5|205657.2|205567.2|205580.6|205490.6|244
1735866300000|2025-01-03 01:05:00|205617.8|205527.8|205601.5|205511.5|205624.2|205534.2|205590.1|205500.1|175
1735866600000|2025-01-03 01:10:00|205606.2|205516.2|205631.2|205541.2|205633.7|205543.7|205590.4|205500.4|161
1735866900000|2025-01-03 01:15:00|205637|205547|205623|205533|205650.6|205560.6|205592.5|205502.5|185
1735867200000|2025-01-03 01:20:00|205628.2|205538.2|205669.2|205579.2|205722|205632|205616.9|205526.9|140
1735867500000|2025-01-03 01:25:00|205672.2|205582.2|205637.8|205547.8|205675.7|205585.7|205630.7|205540.7|170
1735867800000|2025-01-03 01:30:00|205634.2|205544.2|205586.7|205496.7|205658.5|205568.5|205583.4|205493.4|231
1735868100000|2025-01-03 01:35:00|205588.4|205498.4|205630.2|205540.2|205650.6|205560.6|205577.3|205487.3|140
1735868400000|2025-01-03 01:40:00|205626.9|205536.9|205587.1|205497.1|205648.8|205558.8|205586.9|205496.9|114
1735868700000|2025-01-03 01:45:00|205587|205497|205590.8|205500.8|205593.7|205503.7|205577|205487|49
1735869000000|2025-01-03 01:50:00|205585.5|205495.5|205547.9|205457.9|205593.1|205503.1|205532.7|205442.7|94
1735869300000|2025-01-03 01:55:00|205547.7|205457.7|205690.2|205600.2|205701.3|205611.3|205540.3|205450.3|167
1735869600000|2025-01-03 02:00:00|205699|205609|205605.1|205515.1|205704.2|205614.2|205596.1|205506.1|177
1735869900000|2025-01-03 02:05:00|205609.3|205519.3|205641.6|205551.6|205673.8|205583.8|205596.2|205506.2|199
1735870200000|2025-01-03 02:10:00|205640.8|205550.8|205566.3|205476.3|205655.1|205565.1|205555.7|205465.7|219
1735870500000|2025-01-03 02:15:00|205563.3|205473.3|205522.3|205432.3|205563.3|205473.3|205506.5|205416.5|298
1735870800000|2025-01-03 02:20:00|205518.1|205428.1|205467.1|205377.1|205528.1|205438.1|205450.4|205360.4|213
1735871100000|2025-01-03 02:25:00|205466.8|205376.8|205462.2|205372.2|205474.9|205384.9|205455.8|205365.8|98
1735871400000|2025-01-03 02:30:00|205463|205373|205477|205387|205499.7|205409.7|205461.3|205371.3|82
1735871700000|2025-01-03 02:35:00|205475.2|205385.2|205512.2|205422.2|205515.1|205425.1|205473.9|205383.9|137
1735872000000|2025-01-03 02:40:00|205510.6|205420.6|205540.1|205450.1|205543|205453|205503|205413|96
1735872300000|2025-01-03 02:45:00|205542.4|205452.4|205568.2|205478.2|205572.8|205482.8|205538.6|205448.6|131
1735872600000|2025-01-03 02:50:00|205565.3|205475.3|205565.7|205475.7|205574.8|205484.8|205563|205473|34
1735872900000|2025-01-03 02:55:00|205563.3|205473.3|205531|205441|205575.1|205485.1|205508.6|205418.6|73
1735873200000|2025-01-03 03:00:00|205532|205442|205526.7|205436.7|205538.1|205448.1|205501|205411|128
1735873500000|2025-01-03 03:05:00|205529.3|205439.3|205536.8|205446.8|205536.8|205446.8|205525.6|205435.6|37
1735873800000|2025-01-03 03:10:00|205532.7|205442.7|205531.3|205441.3|205548.1|205458.1|205526.4|205436.4|67
1735874100000|2025-01-03 03:15:00|205527.5|205437.5|205536.8|205446.8|205547.6|205457.6|205527|205437|67
1735874400000|2025-01-03 03:20:00|205533|205443|205541.9|205451.9|205547.3|205457.3|205533|205443|86
1735874700000|2025-01-03 03:25:00|205542.4|205452.4|205546.2|205456.2|205548.8|205458.8|205534|205444|57
1735875000000|2025-01-03 03:30:00|205544|205454|205574.9|205484.9|205578.7|205488.7|205540.1|205450.1|71
1735875300000|2025-01-03 03:35:00|205576.1|205486.1|205574.2|205484.2|205577.7|205487.7|205572|205482|80
1735875600000|2025-01-03 03:40:00|205572.9|205482.9|205569.2|205479.2|205577.4|205487.4|205563.1|205473.1|87
1735875900000|2025-01-03 03:45:00|205572.8|205482.8|205567.9|205477.9|205581.9|205491.9|205566.1|205476.1|75
1735876200000|2025-01-03 03:50:00|205568.5|205478.5|205573.6|205483.6|205578.3|205488.3|205562.3|205472.3|95
1735876500000|2025-01-03 03:55:00|205572.1|205482.1|205562.3|205472.3|205573.8|205483.8|205553.3|205463.3|33
1735876800000|2025-01-03 04:00:00|205562|205472|205564|205474|205567.3|205477.3|205551.2|205461.2|29
1735877100000|2025-01-03 04:05:00|205562.5|205472.5|205561|205471|205570.5|205480.5|205559.8|205469.8|34
1735877400000|2025-01-03 04:10:00|205561.9|205471.9|205539.4|205449.4|205567.3|205477.3|205539.4|205449.4|32
1735877700000|2025-01-03 04:15:00|205536.5|205446.5|205526|205436|205542|205452|205523.6|205433.6|77
1735878000000|2025-01-03 04:20:00|205524.5|205434.5|205533.5|205443.5|205537.8|205447.8|205524.5|205434.5|44
1735878300000|2025-01-03 04:25:00|205529.8|205439.8|205524.5|205434.5|205570.3|205480.3|205514.1|205424.1|54
1735878600000|2025-01-03 04:30:00|205526.1|205436.1|205525|205435|205536.9|205446.9|205522.5|205432.5|33
1735878900000|2025-01-03 04:35:00|205525.6|205435.6|205528.9|205438.9|205536|205446|205524.5|205434.5|35
1735879200000|2025-01-03 04:40:00|205530.9|205440.9|205562|205472|205570.3|205480.3|205528.1|205438.1|32
1735879500000|2025-01-03 04:45:00|205561|205471|205559.8|205469.8|205567.3|205477.3|205553.4|205463.4|54
1735879800000|2025-01-03 04:50:00|205557.7|205467.7|205556.4|205466.4|205561.6|205471.6|205551|205461|27
1735880100000|2025-01-03 04:55:00|205554.8|205464.8|205561.3|205471.3|205565.5|205475.5|205554.8|205464.8|27
1735880400000|2025-01-03 05:00:00|205559.8|205469.8|205567.9|205477.9|205569.8|205479.8|205556.9|205466.9|128
1735880700000|2025-01-03 05:05:00|205566.1|205476.1|205561.2|205471.2|205570.5|205480.5|205553.1|205463.1|73
1735881000000|2025-01-03 05:10:00|205563|205473|205566.6|205476.6|205573.3|205483.3|205557.2|205467.2|87
1735881300000|2025-01-03 05:15:00|205564.9|205474.9|205636.4|205546.4|205650.9|205560.9|205564.6|205474.6|256
1735881600000|2025-01-03 05:20:00|205633.8|205543.8|205570.8|205480.8|205640.3|205550.3|205554.3|205464.3|170
1735881900000|2025-01-03 05:25:00|205575|205485|205538.5|205448.5|205575|205485|205533.2|205443.2|68
1735882200000|2025-01-03 05:30:00|205540.4|205450.4|205504|205414|205540.4|205450.4|205504|205414|108
1735882500000|2025-01-03 05:35:00|205505.7|205415.7|205490.3|205400.3|205527.9|205437.9|205480.2|205390.2|194
1735882800000|2025-01-03 05:40:00|205489.3|205399.3|205497|205407|205513.4|205423.4|205472.7|205382.7|203
1735883100000|2025-01-03 05:45:00|205498.4|205408.4|205494|205404|205509.7|205419.7|205485.3|205395.3|118
1735883400000|2025-01-03 05:50:00|205495.7|205405.7|205537.8|205447.8|205560.1|205470.1|205487.9|205397.9|197
1735883700000|2025-01-03 05:55:00|205535.5|205445.5|205540.4|205450.4|205570.4|205480.4|205525|205435|154
1735884000000|2025-01-03 06:00:00|205540|205450|205561.7|205471.7|205562.7|205472.7|205539.2|205449.2|399
1735884300000|2025-01-03 06:05:00|205557.5|205467.5|205512.6|205422.6|205610.9|205520.9|205512.5|205422.5|205
1735884600000|2025-01-03 06:10:00|205510|205420|205521|205431|205531.7|205441.7|205500.1|205410.1|378
1735884900000|2025-01-03 06:15:00|205521.7|205431.7|205479.5|205389.5|205531.3|205441.3|205476.1|205386.1|282
1735885200000|2025-01-03 06:20:00|205475.4|205385.4|205492.9|205402.9|205504.4|205414.4|205470.4|205380.4|281
1735885500000|2025-01-03 06:25:00|205496.5|205406.5|205509.4|205419.4|205516|205426|205478.4|205388.4|235
1735885800000|2025-01-03 06:30:00|205511.7|205421.7|205516.6|205426.6|205518.3|205428.3|205510|205420|41
1735886100000|2025-01-03 06:35:00|205519.5|205429.5|205519.2|205429.2|205522.3|205432.3|205510.3|205420.3|270
1735886400000|2025-01-03 06:40:00|205518|205428|205514.8|205424.8|205529.9|205439.9|205511|205421|404
1735886700000|2025-01-03 06:45:00|205514.3|205424.3|205559.5|205469.5|205562|205472|205511.3|205421.3|281
1735887000000|2025-01-03 06:50:00|205559.7|205469.7|205506.7|205416.7|205563.6|205473.6|205498.1|205408.1|96
1735887300000|2025-01-03 06:55:00|205509.3|205419.3|205505.8|205415.8|205513.8|205423.8|205494.4|205404.4|315
1735887600000|2025-01-03 07:00:00|205506.1|205416.1|205577.5|205487.5|205578.7|205488.7|205503.1|205413.1|517
1735887900000|2025-01-03 07:05:00|205579.2|205489.2|205609.3|205519.3|205649.1|205559.1|205577.9|205487.9|223
1735888200000|2025-01-03 07:10:00|205610.8|205520.8|205587.4|205497.4|205617.8|205527.8|205571.1|205481.1|112
1735888500000|2025-01-03 07:15:00|205585.9|205495.9|205726|205636|205745|205655|205568.8|205478.8|275
1735888800000|2025-01-03 07:20:00|205726.5|205636.5|205962.4|205872.4|206039.1|205949.1|205726.5|205636.5|512
1735889100000|2025-01-03 07:25:00|205965.4|205875.4|205949.6|205859.6|205966.6|205876.6|205845.9|205755.9|453
1735889400000|2025-01-03 07:30:00|205951.7|205861.7|206002.6|205912.6|206057.5|205967.5|205951.7|205861.7|372
1735889700000|2025-01-03 07:35:00|206004.9|205914.9|205920.8|205830.8|206007.2|205917.2|205870.1|205780.1|300
1735890000000|2025-01-03 07:40:00|205915.3|205825.3|205960|205870|205960|205870|205849.9|205759.9|267
1735890300000|2025-01-03 07:45:00|205973|205883|206127.5|206037.5|206165.5|206075.5|205962.3|205872.3|256
1735890600000|2025-01-03 07:50:00|206125.9|206035.9|206293.5|206203.5|206372.4|206282.4|206082.9|205992.9|310
1735890900000|2025-01-03 07:55:00|206296.1|206206.1|206136.9|206046.9|206326.4|206236.4|206105.4|206015.4|503
1735891200000|2025-01-03 08:00:00|206136.6|206046.6|205961.7|205871.7|206136.6|206046.6|205908.5|205818.5|588
1735891500000|2025-01-03 08:05:00|205962.8|205872.8|205957.7|205867.7|205981.8|205891.8|205873.5|205783.5|556
1735891800000|2025-01-03 08:10:00|205961.1|205871.1|205685.7|205595.7|205961.1|205871.1|205680.7|205590.7|421
1735892100000|2025-01-03 08:15:00|205702|205612|205652.6|205562.6|205747.3|205657.3|205617.7|205527.7|428
1735892400000|2025-01-03 08:20:00|205652.3|205562.3|205675.5|205585.5|205710.5|205620.5|205620.3|205530.3|340
1735892700000|2025-01-03 08:25:00|205675.8|205585.8|205621|205531|205701.5|205611.5|205619.5|205529.5|310
1735893000000|2025-01-03 08:30:00|205626.9|205536.9|205728.1|205638.1|205763.3|205673.3|205626.9|205536.9|446
1735893300000|2025-01-03 08:35:00|205728.3|205638.3|205811.1|205721.1|205839.7|205749.7|205726.4|205636.4|347
1735893600000|2025-01-03 08:40:00|205810.6|205720.6|205778.2|205688.2|205912|205822|205754.5|205664.5|461
1735893900000|2025-01-03 08:45:00|205777.7|205687.7|205869.4|205779.4|205917|205827|205773.3|205683.3|510
1735894200000|2025-01-03 08:50:00|205868.8|205778.8|205902.6|205812.6|205941.7|205851.7|205845.7|205755.7|445
1735894500000|2025-01-03 08:55:00|205901|205811|205965.2|205875.2|206041.9|205951.9|205854.5|205764.5|342
1735894800000|2025-01-03 09:00:00|205963.6|205873.6|205743.8|205653.8|206006.8|205916.8|205741.6|205651.6|480
1735895100000|2025-01-03 09:05:00|205746.1|205656.1|205496.9|205406.9|205765.3|205675.3|205425.9|205335.9|481
1735895400000|2025-01-03 09:10:00|205497.3|205407.3|205398.7|205308.7|205542.8|205452.8|205371.7|205281.7|576
1735895700000|2025-01-03 09:15:00|205398.5|205308.5|205375.6|205285.6|205490.3|205400.3|205363.5|205273.5|567
1735896000000|2025-01-03 09:20:00|205378.1|205288.1|205300.7|205210.7|205379.7|205289.7|205295.5|205205.5|499
1735896300000|2025-01-03 09:25:00|205300.5|205210.5|205406.7|205316.7|205411.9|205321.9|205284.8|205194.8|291
1735896600000|2025-01-03 09:30:00|205405|205315|205374|205284|205406.6|205316.6|205360.6|205270.6|226
1735896900000|2025-01-03 09:35:00|205373.2|205283.2|205375.7|205285.7|205428.2|205338.2|205363.8|205273.8|311
1735897200000|2025-01-03 09:40:00|205375.5|205285.5|205332.8|205242.8|205376.6|205286.6|205299.2|205209.2|280
1735897500000|2025-01-03 09:45:00|205337.3|205247.3|205306.3|205216.3|205452.5|205362.5|205270.9|205180.9|347
1735897800000|2025-01-03 09:50:00|205305.7|205215.7|205448.6|205358.6|205448.6|205358.6|205296.4|205206.4|390
1735898100000|2025-01-03 09:55:00|205448.7|205358.7|205407.6|205317.6|205452.6|205362.6|205373.3|205283.3|280
1735898400000|2025-01-03 10:00:00|205407.2|205317.2|205280|205190|205420.6|205330.6|205277.4|205187.4|327
1735898700000|2025-01-03 10:05:00|205280.2|205190.2|205276|205186|205330|205240|205268.9|205178.9|246
1735899000000|2025-01-03 10:10:00|205274.8|205184.8|205385.5|205295.5|205506.4|205416.4|205274.8|205184.8|275
1735899300000|2025-01-03 10:15:00|205385.8|205295.8|205314.3|205224.3|205418.8|205328.8|205314.2|205224.2|291
1735899600000|2025-01-03 10:20:00|205314.7|205224.7|205484.6|205394.6|205488.9|205398.9|205307.5|205217.5|356
1735899900000|2025-01-03 10:25:00|205484.5|205394.5|205484.3|205394.3|205519|205429|205472.9|205382.9|331
1735900200000|2025-01-03 10:30:00|205485.9|205395.9|205403.7|205313.7|205490.2|205400.2|205390.6|205300.6|238
1735900500000|2025-01-03 10:35:00|205403.6|205313.6|205515.5|205425.5|205519.2|205429.2|205384.3|205294.3|321
1735900800000|2025-01-03 10:40:00|205517.1|205427.1|205656.3|205566.3|205656.3|205566.3|205510.2|205420.2|244
1735901100000|2025-01-03 10:45:00|205656.5|205566.5|205875.8|205785.8|205884.2|205794.2|205652.4|205562.4|174
1735901400000|2025-01-03 10:50:00|205874.9|205784.9|205772.8|205682.8|205926.5|205836.5|205751.2|205661.2|339
1735901700000|2025-01-03 10:55:00|205775|205685|205811.5|205721.5|205852.8|205762.8|205738.3|205648.3|373
1735902000000|2025-01-03 11:00:00|205814.1|205724.1|206074.3|205984.3|206074.6|205984.6|205759.4|205669.4|446
1735902300000|2025-01-03 11:05:00|206074.6|205984.6|206012.3|205922.3|206099.5|206009.5|205977.9|205887.9|415
1735902600000|2025-01-03 11:10:00|206011.3|205921.3|205949.7|205859.7|206052.2|205962.2|205926.8|205836.8|364
1735902900000|2025-01-03 11:15:00|205948.5|205858.5|205910.8|205820.8|206022.1|205932.1|205828.9|205738.9|432
1735903200000|2025-01-03 11:20:00|205909.7|205819.7|205887.8|205797.8|205992.6|205902.6|205855.2|205765.2|283
1735903500000|2025-01-03 11:25:00|205882.7|205792.7|205940.7|205850.7|205966|205876|205881.1|205791.1|353
1735903800000|2025-01-03 11:30:00|205937.9|205847.9|206115.5|206025.5|206166.7|206076.7|205937.9|205847.9|367
1735904100000|2025-01-03 11:35:00|206117.4|206027.4|206052.4|205962.4|206119.5|206029.5|205932.5|205842.5|330
1735904400000|2025-01-03 11:40:00|206053.3|205963.3|205989.5|205899.5|206070.4|205980.4|205984.1|205894.1|521
1735904700000|2025-01-03 11:45:00|205990.5|205900.5|205942.9|205852.9|205991.6|205901.6|205922.2|205832.2|327
1735905000000|2025-01-03 11:50:00|205942.7|205852.7|205924.8|205834.8|205973.3|205883.3|205867.2|205777.2|347
1735905300000|2025-01-03 11:55:00|205924.6|205834.6|205918.6|205828.6|205939.1|205861.3|205853.7|205774|219
1735905600000|2025-01-03 12:00:00|205920.9|205830.9|205929|205839|205995.4|205905.4|205920.9|205830.9|453
1735905900000|2025-01-03 12:05:00|205927.8|205837.8|206054.3|206004.3|206060.4|206010.4|205855.5|205795.9|426
1735906200000|2025-01-03 12:10:00|206055.5|206005.5|206033.4|205943.4|206069.5|206019.5|205996.3|205925.4|364
1735906500000|2025-01-03 12:15:00|206034.2|205944.2|206198.8|206108.8|206198.9|206108.9|206004|205915.5|420
1735906800000|2025-01-03 12:20:00|206199.6|206109.6|206271.7|206181.7|206320.5|206230.5|206190|206100|576
1735907100000|2025-01-03 12:25:00|206272.5|206182.5|206428.6|206338.6|206429.2|206339.2|206272.5|206182.5|443
1735907400000|2025-01-03 12:30:00|206432.8|206342.8|206573|206483|206584.9|206494.9|206399.6|206309.6|389
1735907700000|2025-01-03 12:35:00|206573.3|206483.3|206442.3|206352.3|206577.3|206487.3|206357.9|206267.9|568
1735908000000|2025-01-03 12:40:00|206436.4|206346.4|206438|206348|206524.1|206434.1|206371|206281|533
1735908300000|2025-01-03 12:45:00|206437.8|206347.8|206521.2|206431.2|206525.5|206435.5|206385.8|206295.8|472
1735908600000|2025-01-03 12:50:00|206523.6|206433.6|206474|206384|206541.9|206451.9|206469.1|206379.1|244
1735908900000|2025-01-03 12:55:00|206475.7|206385.7|206258.2|206168.2|206475.7|206385.7|206249.5|206159.5|515
1735909200000|2025-01-03 13:00:00|206255.3|206165.3|206276.7|206186.7|206277.7|206187.7|206150.3|206060.3|439
1735909500000|2025-01-03 13:05:00|206276.5|206186.5|206206.5|206116.5|206347.6|206257.6|206174.5|206084.5|537
1735909800000|2025-01-03 13:10:00|206210.3|206120.3|206084.9|205994.9|206216.9|206126.9|206080.7|205990.7|471
1735910100000|2025-01-03 13:15:00|206079.8|205989.8|206012.5|205922.5|206087.5|205997.5|206010.7|205920.7|292
1735910400000|2025-01-03 13:20:00|206010.2|205920.2|205882.4|205792.4|206033|205943|205864.3|205786.2|447
1735910700000|2025-01-03 13:25:00|205880|205790|205785.9|205735.9|205930.3|205855.4|205785.9|205735.9|265
1735911000000|2025-01-03 13:30:00|205807.6|205717.6|205785|205695|205849|205759|205766.4|205691|242
1735911300000|2025-01-03 13:35:00|205785.5|205695.5|205795.4|205705.4|205842.9|205752.9|205785.5|205695.5|279
1735911600000|2025-01-03 13:40:00|205795.3|205705.3|205797.1|205707.1|205852|205762|205748|205671.3|349
1735911900000|2025-01-03 13:45:00|205797.2|205707.2|205639.3|205549.3|205798.4|205708.4|205561.8|205479.8|381
1735912200000|2025-01-03 13:50:00|205639.5|205549.5|205636.3|205546.3|205758.7|205668.7|205593.3|205503.7|489
1735912500000|2025-01-03 13:55:00|205633.4|205543.4|205643.5|205553.5|205658|205568|205482.9|205392.9|483
1735912800000|2025-01-03 14:00:00|205644.6|205554.6|205874|205784|205877.1|205787.1|205631.3|205541.3|390
1735913100000|2025-01-03 14:05:00|205873.9|205783.9|205630.3|205540.3|205878.4|205788.4|205624.5|205534.5|433
1735913400000|2025-01-03 14:10:00|205629.5|205539.5|205702.1|205612.1|205708.7|205647.9|205615.4|205525.4|379
1735913700000|2025-01-03 14:15:00|205703.2|205613.2|205880.9|205790.9|205934.2|205865.4|205577.4|205511.3|492
1735914000000|2025-01-03 14:20:00|205881.2|205791.2|205667.8|205577.8|205904.3|205846.6|205626.3|205536.3|478
1735914300000|2025-01-03 14:25:00|205668.1|205578.1|205664.8|205574.8|205810.2|205748.4|205641|205554.7|409
1735914600000|2025-01-03 14:30:00|205663.2|205573.2|205715.9|205625.9|205793.7|205703.7|205644.7|205554.7|638
1735914900000|2025-01-03 14:35:00|205715.7|205625.7|205742.3|205652.3|205801|205732.7|205710.6|205625.7|510
1735915200000|2025-01-03 14:40:00|205742.2|205652.2|205899.6|205809.6|205933.9|205843.9|205725|205635|451
1735915500000|2025-01-03 14:45:00|205903.8|205813.8|206164.4|206074.4|206188.3|206098.3|205894.8|205807.6|488
1735915800000|2025-01-03 14:50:00|206163.6|206073.6|206286.1|206196.1|206325.8|206241.4|206124.1|206034.1|574
1735916100000|2025-01-03 14:55:00|206292.6|206202.6|206272.6|206121.7|206303.4|206213.4|206189.3|206099.3|427
1735916400000|2025-01-03 15:00:00|206245|206155|206474.3|206384.3|206503.8|206413.8|206232.5|206142.5|692
1735916700000|2025-01-03 15:05:00|206477|206387|206675.4|206585.4|206675.4|206585.4|206364.2|206274.2|635
1735917000000|2025-01-03 15:10:00|206674.4|206584.4|206918.8|206828.8|206928.7|206838.7|206637.3|206547.3|765
1735917300000|2025-01-03 15:15:00|206926.5|206836.5|206937.6|206847.6|207083.8|206993.8|206822.9|206732.9|740
1735917600000|2025-01-03 15:20:00|206942.3|206852.3|206760.9|206670.9|207072.1|206982.1|206760.9|206670.9|623
1735917900000|2025-01-03 15:25:00|206765.1|206675.1|206934.8|206844.8|206990.2|206912.3|206727.3|206637.3|539
1735918200000|2025-01-03 15:30:00|206936.6|206846.6|206711.8|206621.8|206994.8|206904.8|206703.3|206618.1|458
1735918500000|2025-01-03 15:35:00|206708.9|206618.9|206675.2|206585.2|206801.4|206711.4|206623.2|206533.2|581
1735918800000|2025-01-03 15:40:00|206679.7|206589.7|206736.5|206646.5|206821|206731|206648|206558|469
1735919100000|2025-01-03 15:45:00|206738|206648|206717.5|206627.5|206854.5|206775.5|206686|206596|425
1735919400000|2025-01-03 15:50:00|206719.5|206629.5|206688.4|206638.4|206764.7|206688.8|206648.5|206579.1|568
1735919700000|2025-01-03 15:55:00|206653.2|206603.2|206622.7|206572.7|206690.9|206640.9|206589.3|206529.3|598
1735920000000|2025-01-03 16:00:00|206622.6|206572.6|206577.3|206527.3|206643.2|206593.2|206497|206447|477
1735920300000|2025-01-03 16:05:00|206597.9|206547.9|206504.6|206454.6|206664.7|206601.6|206446.1|206396.1|421
1735920600000|2025-01-03 16:10:00|206509.6|206459.6|206393|206343|206534.9|206484.9|206375.4|206325.4|315
1735920900000|2025-01-03 16:15:00|206393.2|206343.2|206421.4|206371.4|206537.1|206465.7|206393.2|206343.2|447
1735921200000|2025-01-03 16:20:00|206423.2|206373.2|206415.9|206325.9|206514.1|206424.1|206393.4|206303.4|355
1735921500000|2025-01-03 16:25:00|206417.3|206327.3|206625.9|206535.9|206637.3|206547.3|206415.7|206325.7|380
1735921800000|2025-01-03 16:30:00|206627.5|206537.5|206576.4|206486.4|206638.2|206559.9|206492.3|206402.3|454
1735922100000|2025-01-03 16:35:00|206576.8|206486.8|206557.9|206467.9|206628.2|206538.2|206505.9|206415.9|377
1735922400000|2025-01-03 16:40:00|206557.6|206467.6|206559.9|206469.9|206580.5|206522.1|206487.8|206397.8|260
1735922700000|2025-01-03 16:45:00|206557.9|206467.9|206691.1|206601.1|206691.7|206601.7|206491.7|206401.7|313
1735923000000|2025-01-03 16:50:00|206692.3|206602.3|206648.9|206558.9|206728|206638|206633.2|206543.2|326
1735923300000|2025-01-03 16:55:00|206648.8|206558.8|206567.6|206517.6|206688.9|206598.9|206562.3|206497.2|341
1735923600000|2025-01-03 17:00:00|206565.7|206515.7|206484.8|206394.8|206617.3|206527.3|206435.3|206345.3|353
1735923900000|2025-01-03 17:05:00|206484|206394|206521|206431|206526|206436|206457.4|206367.4|168
1735924200000|2025-01-03 17:10:00|206525.9|206435.9|206555.2|206465.2|206560|206510|206501.2|206414.5|253
1735924500000|2025-01-03 17:15:00|206556.6|206466.6|206685.7|206595.7|206693.6|206603.6|206551.6|206461.6|367
1735924800000|2025-01-03 17:20:00|206684.1|206594.1|206770.3|206680.3|206818.2|206728.2|206683.5|206593.5|448
1735925100000|2025-01-03 17:25:00|206769.3|206679.3|206865.6|206775.6|206885.2|206795.2|206734.6|206644.6|377
1735925400000|2025-01-03 17:30:00|206864.7|206774.7|206760|206670|206867.2|206777.2|206745.7|206655.7|257
1735925700000|2025-01-03 17:35:00|206762.5|206672.5|206712.3|206622.3|206853.2|206763.2|206662.9|206592.9|305
1735926000000|2025-01-03 17:40:00|206711.7|206621.7|206769.9|206679.9|206824.6|206734.6|206707.9|206617.9|359
1735926300000|2025-01-03 17:45:00|206768.9|206678.9|206682|206592|206773.6|206683.6|206674.5|206584.5|270
1735926600000|2025-01-03 17:50:00|206686.2|206596.2|206726.2|206636.2|206732.6|206642.6|206672.2|206582.2|197
1735926900000|2025-01-03 17:55:00|206727.9|206637.9|206918.9|206828.9|206924.2|206834.2|206723|206633|260
1735927200000|2025-01-03 18:00:00|206919.6|206829.6|206932.7|206842.7|206932.7|206872|206858.6|206768.6|294
1735927500000|2025-01-03 18:05:00|206931.3|206841.3|206949.6|206859.6|207006.3|206956.3|206907.1|206817.1|297
1735927800000|2025-01-03 18:10:00|206952.5|206862.5|206909.9|206819.9|206965.8|206875.8|206843.9|206786.9|219
1735928100000|2025-01-03 18:15:00|206908.6|206818.6|206870.5|206820.5|206929.4|206871.9|206867.9|206795.4|311
1735928400000|2025-01-03 18:20:00|206869.2|206819.2|206916.2|206866.2|206939.7|206869|206852|206801|248
1735928700000|2025-01-03 18:25:00|206918.7|206868.7|206839.3|206789.3|206936.9|206868.7|206830.7|206772.2|421
1735929000000|2025-01-03 18:30:00|206841.8|206791.8|206835.2|206785.2|206871.9|206794.8|206787.8|206737.8|170
1735929300000|2025-01-03 18:35:00|206835|206785|207011.1|206921.1|207011.1|206955.4|206831|206781|130
1735929600000|2025-01-03 18:40:00|207011.3|206921.3|207002|206952|207023.9|206963.4|206960.7|206889.5|189
1735929900000|2025-01-03 18:45:00|207003.3|206953.3|207020.3|206930.3|207021.9|206956.7|206935.3|206845.3|233
1735930200000|2025-01-03 18:50:00|207020.5|206930.5|206955.9|206865.9|207026.2|206936.2|206947.9|206857.9|236
1735930500000|2025-01-03 18:55:00|206956.3|206866.3|206899.2|206809.2|206963.1|206873.1|206874.9|206799.4|213
1735930800000|2025-01-03 19:00:00|206900.3|206810.3|206892|206802|206919|206837.7|206880|206798.8|171
1735931100000|2025-01-03 19:05:00|206890|206800|206860.8|206770.8|206892.4|206802.4|206811.5|206732.1|234
1735931400000|2025-01-03 19:10:00|206859.8|206769.8|206888.6|206798.6|206892.1|206802.1|206826.4|206749.5|240
1735931700000|2025-01-03 19:15:00|206887.1|206797.1|206800.7|206710.7|206919.2|206829.2|206788.4|206698.4|459
1735932000000|2025-01-03 19:20:00|206802.2|206712.2|206758.9|206668.9|206842.3|206752.3|206654.1|206564.1|297
1735932300000|2025-01-03 19:25:00|206758.5|206668.5|206676.3|206586.3|206763.4|206673.4|206643.4|206553.4|340
1735932600000|2025-01-03 19:30:00|206674.1|206584.1|206625.5|206535.5|206674.6|206584.6|206603.1|206513.1|401
1735932900000|2025-01-03 19:35:00|206623.7|206533.7|206589.7|206539.7|206623.7|206542.7|206548.3|206480.1|248
1735933200000|2025-01-03 19:40:00|206591.6|206541.6|206486.5|206396.5|206595.3|206545.3|206410.8|206320.8|340
1735933500000|2025-01-03 19:45:00|206518.6|206428.6|206573.6|206483.6|206718.7|206628.7|206514.7|206424.7|450
1735933800000|2025-01-03 19:50:00|206572.4|206482.4|206654.7|206564.7|206665.5|206582.4|206569.6|206482|299
1735934100000|2025-01-03 19:55:00|206655|206565|206654.4|206564.4|206675.2|206587.9|206606.8|206516.8|484
1735934400000|2025-01-03 20:00:00|206652.6|206562.6|206814|206724|206814.1|206724.1|206652.6|206562.6|285
1735934700000|2025-01-03 20:05:00|206812.6|206722.6|206712|206622|206816.7|206726.7|206660.5|206610.5|257
1735935000000|2025-01-03 20:10:00|206706.6|206616.6|206646.7|206556.7|206720.5|206630.5|206634.7|206544.7|160
1735935300000|2025-01-03 20:15:00|206629.6|206579.6|206598.3|206508.3|206669.6|206593.5|206598.3|206508.3|242
1735935600000|2025-01-03 20:20:00|206597.4|206507.4|206598.5|206508.5|206614.3|206524.3|206559.6|206469.6|252
1735935900000|2025-01-03 20:25:00|206599.5|206509.5|206600.2|206510.2|206622|206532|206599.5|206509.5|176
1735936200000|2025-01-03 20:30:00|206602.9|206512.9|206518.9|206428.9|206609.7|206519.7|206476.4|206386.4|290
1735936500000|2025-01-03 20:35:00|206518.5|206428.5|206483.7|206393.7|206526.4|206436.4|206477.1|206387.1|390
1735936800000|2025-01-03 20:40:00|206483.9|206393.9|206522.6|206432.6|206548.2|206458.2|206466.7|206376.7|286
1735937100000|2025-01-03 20:45:00|206521.2|206431.2|206497.9|206407.9|206521.2|206431.2|206456|206396.2|420
1735937400000|2025-01-03 20:50:00|206498.1|206408.1|206478.7|206388.7|206515.6|206425.6|206436.9|206368.9|257
1735937700000|2025-01-03 20:55:00|206479.9|206389.9|206511.4|206421.4|206536.3|206482|206466.4|206384.5|784
1735938000000|2025-01-03 21:00:00|206512.3|206422.3|206534.4|206444.4|206566.2|206476.2|206497.6|206407.6|444
1735938300000|2025-01-03 21:05:00|206532|206442|206547.4|206457.4|206553.5|206463.5|206504.7|206414.7|297
1735938600000|2025-01-03 21:10:00|206551.9|206461.9|206534|206444|206555.7|206465.7|206497.9|206407.9|704
1735938900000|2025-01-03 21:15:00|206534.1|206444.1|206547|206457|206555.5|206465.5|206523.3|206433.3|502
1735939200000|2025-01-03 21:20:00|206545.5|206455.5|206555|206465|206558.2|206468.2|206539.4|206449.4|230
1735939500000|2025-01-03 21:25:00|206553.3|206463.3|206434|206344|206555.1|206465.1|206404.9|206314.9|184
1735939800000|2025-01-03 21:30:00|206434.4|206344.4|206490.7|206400.7|206497.7|206407.7|206424.3|206334.3|379
1735940100000|2025-01-03 21:35:00|206489.5|206399.5|206486|206396|206497.3|206407.3|206475.2|206385.2|155
1735940400000|2025-01-03 21:40:00|206489|206399|206500.2|206410.2|206501.5|206411.5|206473.9|206383.9|150
1735940700000|2025-01-03 21:45:00|206501.2|206411.2|206510.1|206420.1|206513.9|206423.9|206470.5|206380.5|65
1735941000000|2025-01-03 21:50:00|206516.3|206426.3|206682.1|206372.1|206728.1|206512.2|206486.6|206293.9|172
1735941300000|2025-01-03 21:55:00|206646|206336|206544.3|206234.3|206709.3|206500.5|206518.6|206224.8|104
1736110800000|2025-01-05 21:00:00|206448.5|206098.5|206577.5|206222.5|206577.5|206222.5|206448.5|206098.5|4
1736111100000|2025-01-05 21:05:00|206477|206122|206477|206122|206477|206122|206477|206122|1
1736111400000|2025-01-05 21:10:00|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736111700000|2025-01-05 21:15:00|206477|206122|206577.5|206222.5|206577.5|206222.5|206477|206122|2
1736112300000|2025-01-05 21:25:00|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|1
1736112600000|2025-01-05 21:30:00|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736112900000|2025-01-05 21:35:00|206476.9|206121.9|206577.5|206222.5|206577.5|206222.5|206476.9|206121.9|2
1736113200000|2025-01-05 21:40:00|206476.9|206121.9|206577.5|206222.5|206577.5|206222.5|206476.9|206121.9|2
1736114100000|2025-01-05 21:55:00|206433.9|206078.9|206427.5|206072.5|206433.9|206078.9|206388.1|206033.1|3
1736114400000|2025-01-05 22:00:00|206439.5|206084.5|206424.1|206069.1|206439.5|206084.5|206424.1|206069.1|5
1736114700000|2025-01-05 22:05:00|206426.7|206071.7|206442.4|206087.4|206442.4|206087.4|206425.5|206070.5|7
1736115000000|2025-01-05 22:10:00|206399.4|206044.4|206405|206095|206442.4|206095|206399.4|206044.4|8
1736115300000|2025-01-05 22:15:00|206403.8|206093.8|206403.5|206093.5|206403.8|206093.8|206403.5|206093.5|2
1736115600000|2025-01-05 22:20:00|206404.6|206094.6|206404.7|206094.7|206404.7|206094.7|206403.8|206093.8|5
1736115900000|2025-01-05 22:25:00|206403.8|206093.8|206404|206094|206404.6|206094.6|206403.5|206093.5|8
1736116200000|2025-01-05 22:30:00|206401.5|206091.5|206404.3|206094.3|206404.3|206094.3|206401.5|206091.5|13
1736116500000|2025-01-05 22:35:00|206404|206094|206404|206094|206404.3|206094.3|206404|206094|11
1736116800000|2025-01-05 22:40:00|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404|206094|11
1736117100000|2025-01-05 22:45:00|206414|206104|206414|206104|206420|206110|206406|206096|37
1736117400000|2025-01-05 22:50:00|206414|206104|206405|206095|206414|206104|206400|206090|51
1736118000000|2025-01-05 23:00:00|206403.8|206093.8|206419|206235|206453.8|206237|206377.2|206067.2|122
1736118300000|2025-01-05 23:05:00|206466.4|206156.4|206452.6|206142.6|206467|206237|206412|206127.6|23
1736118600000|2025-01-05 23:10:00|206445|206135|206414.5|206184|206461.4|206247.7|206400.5|206135|83
1736118900000|2025-01-05 23:15:00|206414|206184.5|206421.9|206211.2|206454.6|206288|206363.7|206160.5|56
1736119200000|2025-01-05 23:20:00|206421.7|206211.6|206372.5|206282.5|206438.7|206289.5|206363.7|206211.6|50
1736119500000|2025-01-05 23:25:00|206371.3|206281.3|206445.4|206211.3|206488.2|206291|206366|206182.4|39
1736119800000|2025-01-05 23:30:00|206422.4|206211.6|206302.3|206077.7|206437.9|206211.6|206275|206048.4|178
1736120100000|2025-01-05 23:35:00|206291|206081.5|206271|206091.7|206312.4|206093.5|206247.5|206061.9|72
1736120400000|2025-01-05 23:40:00|206254|206090|206206|206116|206288.5|206117.3|206196.5|206070.3|31
1736120700000|2025-01-05 23:45:00|206225.7|206073.7|206321|206135.4|206352.3|206183|206206|206073.7|68
1736121000000|2025-01-05 23:50:00|206312.3|206145|206350.8|206140.3|206352.5|206158|206312.3|206133.4|64
1736121300000|2025-01-05 23:55:00|206393.7|206141.8|206388.5|206188.4|206402.9|206227|206375|206141.8|69
1736121600000|2025-01-06 00:00:00|206400.4|206177.6|206338.9|206156|206400.4|206207.3|206297.3|206137.6|137
1736121900000|2025-01-06 00:05:00|206342.1|206156.4|206341.1|206159|206348|206177.1|206329.8|206150.3|79
1736122200000|2025-01-06 00:10:00|206333|206161|206300.6|206123.3|206348.5|206178|206286.3|206114.5|196
1736122500000|2025-01-06 00:15:00|206301.4|206131.7|206233|206143|206307.9|206144.6|206227.8|206099.4|203
1736122800000|2025-01-06 00:20:00|206233.4|206143.4|206311.2|206159.3|206329.3|206204.9|206232|206110.9|136
1736123100000|2025-01-06 00:25:00|206269.5|206179.5|206376.3|206286.3|206418.4|206286.3|206269.5|206134.1|91
1736123400000|2025-01-06 00:30:00|206376.1|206286.1|206371.8|206281.8|206392.8|206295|206366.3|206217.4|57
1736123700000|2025-01-06 00:35:00|206371.9|206281.9|206392.3|206233.4|206392.3|206282.3|206354|206221.2|35
1736124000000|2025-01-06 00:40:00|206359|206269|206294.4|206204.4|206403.6|206275.8|206253.8|206163.8|194
1736124300000|2025-01-06 00:45:00|206294.6|206204.6|206298.8|206208.8|206301.8|206211.8|206293.7|206203.7|71
1736124600000|2025-01-06 00:50:00|206299|206209|206278.4|206188.4|206300.8|206210.8|206264.9|206174.9|152
1736124900000|2025-01-06 00:55:00|206275.6|206185.6|206282.2|206192.2|206286|206196|206259.7|206169.7|82
1736125200000|2025-01-06 01:00:00|206282.9|206192.9|206252.5|206162.5|206293|206203|206251.1|206161.1|214
1736125500000|2025-01-06 01:05:00|206254.8|206164.8|206292.6|206202.6|206306.2|206216.2|206239.8|206149.8|223
1736125800000|2025-01-06 01:10:00|206293|206203|206296.6|206206.6|206313.4|206223.4|206285.1|206195.1|169
1736126100000|2025-01-06 01:15:00|206295.4|206205.4|206156.1|206066.1|206295.4|206205.4|205947.2|205857.2|305
1736126400000|2025-01-06 01:20:00|206156.3|206066.3|206248.9|206158.9|206254.8|206164.8|206153.9|206063.9|130
1736126700000|2025-01-06 01:25:00|206254.5|206164.5|206377.8|206287.8|206378.9|206288.9|206254.5|206164.5|133
1736127000000|2025-01-06 01:30:00|206377.9|206287.9|206433.7|206343.7|206490.6|206400.6|206296.3|206206.3|249
1736127300000|2025-01-06 01:35:00|206435.3|206345.3|206394.7|206304.7|206474.4|206384.4|206362.3|206272.3|240
1736127600000|2025-01-06 01:40:00|206394.8|206304.8|206367.9|206277.9|206394.8|206304.8|206325.6|206235.6|132
1736127900000|2025-01-06 01:45:00|206369.5|206279.5|206418|206328|206418.3|206328.3|206349.3|206259.3|148
1736128200000|2025-01-06 01:50:00|206412.4|206322.4|206381.2|206291.2|206420.8|206330.8|206360.3|206270.3|185
1736128500000|2025-01-06 01:55:00|206377.5|206287.5|206399.6|206309.6|206425.4|206335.4|206281|206191|334
1736128800000|2025-01-06 02:00:00|206403.6|206313.6|206413.9|206323.9|206421.4|206331.4|206364.8|206274.8|131
1736129100000|2025-01-06 02:05:00|206416.9|206326.9|206326.7|206236.7|206418.7|206328.7|206314.9|206224.9|193
1736129400000|2025-01-06 02:10:00|206327|206237|206321.5|206231.5|206328.4|206238.4|206293.4|206203.4|222
1736129700000|2025-01-06 02:15:00|206318.8|206228.8|206307.8|206217.8|206328.7|206238.7|206299.8|206209.8|184
1736130000000|2025-01-06 02:20:00|206309|206219|206334|206244|206335|206245|206309|206219|127
1736130300000|2025-01-06 02:25:00|206334.2|206244.2|206384|206294|206393.3|206303.3|206333.8|206243.8|139
1736130600000|2025-01-06 02:30:00|206384.5|206294.5|206400.8|206310.8|206415|206325|206368.7|206278.7|130
1736130900000|2025-01-06 02:35:00|206404.1|206314.1|206378.3|206288.3|206409.8|206319.8|206378.3|206288.3|98
1736131200000|2025-01-06 02:40:00|206379|206289|206378.2|206288.2|206385.9|206295.9|206369.3|206279.3|78
1736131500000|2025-01-06 02:45:00|206380.4|206290.4|206334.5|206244.5|206380.4|206290.4|206334.5|206244.5|47
1736131800000|2025-01-06 02:50:00|206335.8|206245.8|206357.9|206267.9|206363.6|206273.6|206335.8|206245.8|59
1736132100000|2025-01-06 02:55:00|206357.7|206267.7|206338.7|206248.7|206357.7|206267.7|206327|206237|33
1736132400000|2025-01-06 03:00:00|206337.8|206247.8|206319.8|206229.8|206344.4|206254.4|206319|206229|43
1736132700000|2025-01-06 03:05:00|206321.9|206231.9|206370.4|206280.4|206383|206293|206321.9|206231.9|52
1736133000000|2025-01-06 03:10:00|206368.4|206278.4|206342.4|206252.4|206377|206287|206337.4|206247.4|75
1736133300000|2025-01-06 03:15:00|206343.5|206253.5|206372.6|206282.6|206373.9|206283.9|206340.5|206250.5|62
1736133600000|2025-01-06 03:20:00|206373.6|206283.6|206366.8|206276.8|206373.6|206283.6|206362|206272|36
1736133900000|2025-01-06 03:25:00|206370.6|206280.6|206385.3|206295.3|206386.3|206296.3|206360.6|206270.6|53
1736134200000|2025-01-06 03:30:00|206378.5|206288.5|206378.6|206288.6|206456.3|206366.3|206354.3|206264.3|188
1736134500000|2025-01-06 03:35:00|206379.6|206289.6|206346.9|206256.9|206379.6|206289.6|206340.8|206250.8|83
1736134800000|2025-01-06 03:40:00|206342.1|206252.1|206405.7|206315.7|206415.9|206325.9|206340.8|206250.8|149
1736135100000|2025-01-06 03:45:00|206408.1|206318.1|206457.3|206367.3|206459.3|206369.3|206403.5|206313.5|95
1736135400000|2025-01-06 03:50:00|206455|206365|206438.7|206348.7|206465.4|206375.4|206434.9|206344.9|51
1736135700000|2025-01-06 03:55:00|206438.8|206348.8|206470|206380|206478.7|206388.7|206438|206348|78
1736136000000|2025-01-06 04:00:00|206466.8|206376.8|206478|206388|206478|206388|206455.1|206365.1|46
1736136300000|2025-01-06 04:05:00|206478.4|206388.4|206512|206422|206517|206427|206475.6|206385.6|51
1736136600000|2025-01-06 04:10:00|206509|206419|206513.8|206423.8|206521.1|206431.1|206500.5|206410.5|37
1736136900000|2025-01-06 04:15:00|206514.3|206424.3|206513.7|206423.7|206522.8|206432.8|206508.6|206418.6|58
1736137200000|2025-01-06 04:20:00|206513.2|206423.2|206512.4|206422.4|206515.4|206425.4|206486.9|206396.9|68
1736137500000|2025-01-06 04:25:00|206512|206422|206505.8|206415.8|206516.7|206426.7|206500|206410|46
1736137800000|2025-01-06 04:30:00|206500.7|206410.7|206517|206427|206519.8|206429.8|206453.4|206363.4|75
1736138100000|2025-01-06 04:35:00|206519.2|206429.2|206575.6|206485.6|206606.5|206516.5|206513.9|206423.9|61
1736138400000|2025-01-06 04:40:00|206575.4|206485.4|206558.4|206468.4|206575.4|206485.4|206557|206467|28
1736138700000|2025-01-06 04:45:00|206557|206467|206562.3|206472.3|206567.5|206477.5|206557|206467|63
1736139000000|2025-01-06 04:50:00|206563.3|206473.3|206575.9|206485.9|206578.5|206488.5|206559|206469|49
1736139300000|2025-01-06 04:55:00|206573.9|206483.9|206587.3|206497.3|206592.9|206502.9|206572.1|206482.1|61
1736139600000|2025-01-06 05:00:00|206584|206494|206596.8|206506.8|206602|206512|206574.3|206484.3|125
1736139900000|2025-01-06 05:05:00|206598.5|206508.5|206598.6|206508.6|206605.3|206515.3|206587.5|206497.5|33
1736140200000|2025-01-06 05:10:00|206599.2|206509.2|206598.9|206508.9|206601.2|206511.2|206593.3|206503.3|44
1736140500000|2025-01-06 05:15:00|206599|206509|206614.4|206524.4|206621.3|206531.3|206593.1|206503.1|80
1736140800000|2025-01-06 05:20:00|206614.5|206524.5|206550.6|206460.6|206644.8|206554.8|206548.9|206458.9|104
1736141100000|2025-01-06 05:25:00|206548.1|206458.1|206584.6|206494.6|206588.6|206498.6|206511.5|206421.5|100
1736141400000|2025-01-06 05:30:00|206583.4|206493.4|206550.8|206460.8|206586.5|206496.5|206544.5|206454.5|133
1736141700000|2025-01-06 05:35:00|206545.4|206455.4|206576.5|206486.5|206579.5|206489.5|206545.4|206455.4|71
1736142000000|2025-01-06 05:40:00|206577.8|206487.8|206606.9|206516.9|206606.9|206516.9|206572.5|206482.5|102
1736142300000|2025-01-06 05:45:00|206607.7|206517.7|206602.7|206512.7|206610.7|206520.7|206592.8|206502.8|44
1736142600000|2025-01-06 05:50:00|206604.7|206514.7|206601.7|206511.7|206609.8|206519.8|206590.8|206500.8|49
1736142900000|2025-01-06 05:55:00|206605.3|206515.3|206612.2|206522.2|206616|206526|206599|206509|46
1736143200000|2025-01-06 06:00:00|206610.6|206520.6|206695|206605|206705.3|206615.3|206610.2|206520.2|107
1736143500000|2025-01-06 06:05:00|206696.2|206606.2|206683.8|206593.8|206698.7|206608.7|206620.4|206530.4|101
1736143800000|2025-01-06 06:10:00|206685.1|206595.1|206683.8|206593.8|206692.5|206602.5|206674.3|206584.3|53
1736144100000|2025-01-06 06:15:00|206684.4|206594.4|206645.1|206555.1|206693.2|206603.2|206640.7|206550.7|59
1736144400000|2025-01-06 06:20:00|206644.3|206554.3|206515.3|206425.3|206645.7|206555.7|206504.2|206414.2|206
1736144700000|2025-01-06 06:25:00|206516.5|206426.5|206452.8|206362.8|206520.6|206430.6|206446.1|206356.1|141
1736145000000|2025-01-06 06:30:00|206453|206363|206425.9|206335.9|206453|206363|206425.1|206335.1|526
1736145300000|2025-01-06 06:35:00|206430.5|206340.5|206392.2|206302.2|206446.9|206356.9|206367|206277|388
1736145600000|2025-01-06 06:40:00|206389.3|206299.3|206379.2|206289.2|206431.4|206341.4|206374.8|206284.8|106
1736145900000|2025-01-06 06:45:00|206379|206289|206382.6|206292.6|206382.6|206292.6|206294.1|206204.1|123
1736146200000|2025-01-06 06:50:00|206379.2|206289.2|206407.7|206317.7|206426.2|206336.2|206372.9|206282.9|309
1736146500000|2025-01-06 06:55:00|206407.6|206317.6|206377.3|206287.3|206428|206338|206370|206280|67
1736146800000|2025-01-06 07:00:00|206377.1|206287.1|206336|206246|206402|206312|206319.1|206229.1|298
1736147100000|2025-01-06 07:05:00|206336.5|206246.5|206358.9|206268.9|206376.7|206286.7|206336.5|206246.5|449
1736147400000|2025-01-06 07:10:00|206355.1|206265.1|206320.8|206230.8|206365.8|206275.8|206320.6|206230.6|415
1736147700000|2025-01-06 07:15:00|206322.1|206232.1|206245.1|206155.1|206322.4|206232.4|206231.6|206141.6|248
1736148000000|2025-01-06 07:20:00|206245.5|206155.5|206223.3|206133.3|206277.7|206155.9|206131.2|206041.2|279
1736148300000|2025-01-06 07:25:00|206223|206133|206232.2|206142.2|206239.2|206149.2|206214.3|206124.3|219
1736148600000|2025-01-06 07:30:00|206228.6|206138.6|206231|206141|206256.5|206166.5|206143.7|206053.7|139
1736148900000|2025-01-06 07:35:00|206230.8|206140.8|206230.6|206140.6|206285.6|206195.6|206224.2|206134.2|176
1736149200000|2025-01-06 07:40:00|206237.9|206147.9|206175.8|206085.8|206237.9|206147.9|206135.5|206045.5|653
1736149500000|2025-01-06 07:45:00|206179.8|206089.8|206146.2|206056.2|206183.8|206093.8|206132.1|206042.1|128
1736149800000|2025-01-06 07:50:00|206147.8|206057.8|206165.4|206075.4|206199.7|206086.8|206143.1|206041.3|166
1736150100000|2025-01-06 07:55:00|206165.5|206075.5|206136.3|206046.3|206241.9|206151.9|206103.2|206013.2|298
1736150400000|2025-01-06 08:00:00|206134.9|206044.9|206061.3|205971.3|206192|206102|206049.7|205959.7|422
1736150700000|2025-01-06 08:05:00|206062.8|205972.8|206014.9|205924.9|206079.5|205989.5|206009.8|205919.8|409
1736151000000|2025-01-06 08:10:00|206013.9|205923.9|205888.5|205798.5|206027|205937|205874.4|205784.4|310
1736151300000|2025-01-06 08:15:00|205887.6|205797.6|206019.2|205929.2|206025|205935|205823|205733|379
1736151600000|2025-01-06 08:20:00|206015.8|205925.8|206049|205959|206062.5|205972.5|205963.4|205873.4|329
1736151900000|2025-01-06 08:25:00|206043.8|205953.8|206018.8|205928.8|206094.2|206004.2|206008.7|205918.7|353
1736152200000|2025-01-06 08:30:00|206018.6|205928.6|206169.3|206079.3|206190.2|206100.2|205958.4|205868.4|516
1736152500000|2025-01-06 08:35:00|206169.4|206079.4|206310.3|206220.3|206313.5|206223.5|206140.7|206050.7|310
1736152800000|2025-01-06 08:40:00|206310.1|206220.1|206425|206335|206425|206335|206304.7|206214.7|244
1736153100000|2025-01-06 08:45:00|206423.7|206333.7|206335.8|206245.8|206487.9|206397.9|206302.5|206212.5|567
1736153400000|2025-01-06 08:50:00|206336|206246|206178.5|206088.5|206336|206246|206171.5|206081.5|439
1736153700000|2025-01-06 08:55:00|206178.1|206088.1|206100|206010|206180.3|206090.3|206055.1|205965.1|517
1736154000000|2025-01-06 09:00:00|206101.3|206011.3|205972|205882|206108.6|206018.6|205944.7|205854.7|598
1736154300000|2025-01-06 09:05:00|205975|205885|205836.2|205746.2|206030.3|205940.3|205831.7|205741.7|537
1736154600000|2025-01-06 09:10:00|205836.4|205746.4|205927.6|205837.6|205969|205879|205764.3|205674.3|498
1736154900000|2025-01-06 09:15:00|205927.2|205837.2|205946.8|205856.8|206004.5|205914.5|205891.3|205801.3|378
1736155200000|2025-01-06 09:20:00|205946.5|205856.5|205849.4|205759.4|205950.5|205860.5|205839.6|205749.6|337
1736155500000|2025-01-06 09:25:00|205851.4|205761.4|205873.6|205783.6|205892.3|205802.3|205802|205712|230
1736155800000|2025-01-06 09:30:00|205873.2|205783.2|205918|205828|205925|205835|205866.1|205776.1|215
1736156100000|2025-01-06 09:35:00|205917.5|205827.5|205959.9|205869.9|205972.4|205882.4|205873.5|205783.5|229
1736156400000|2025-01-06 09:40:00|205959.8|205869.8|206057.2|205967.2|206068|205978|205953|205863|209
1736156700000|2025-01-06 09:45:00|206059.6|205969.6|206047.4|205957.4|206103|206013|206005.8|205915.8|245
1736157000000|2025-01-06 09:50:00|206047|205957|205909.4|205819.4|206047.7|205957.7|205903.9|205813.9|337
1736157300000|2025-01-06 09:55:00|205906.6|205816.6|205826.1|205736.1|205922|205832|205765.5|205675.5|325
1736157600000|2025-01-06 10:00:00|205823.8|205733.8|205795|205705|205905.8|205815.8|205787.4|205697.4|342
1736157900000|2025-01-06 10:05:00|205795.9|205705.9|205773|205683|205820.8|205730.8|205766.6|205676.6|388
1736158200000|2025-01-06 10:10:00|205772.2|205682.2|205892.3|205802.3|205896.3|205806.3|205767.9|205677.9|212
1736158500000|2025-01-06 10:15:00|205891.7|205801.7|205758.8|205668.8|205894.7|205804.7|205744.9|205654.9|384
1736158800000|2025-01-06 10:20:00|205755.7|205665.7|205871.2|205781.2|205892.3|205802.3|205749.8|205659.8|367
1736159100000|2025-01-06 10:25:00|205872|205782|205741.1|205651.1|205872.4|205782.4|205727|205637|376
1736159400000|2025-01-06 10:30:00|205740.7|205650.7|205747.1|205657.1|205758.6|205668.6|205656.9|205566.9|331
1736159700000|2025-01-06 10:35:00|205747.3|205657.3|205752.7|205662.7|205808.8|205718.8|205744.3|205654.3|285
1736160000000|2025-01-06 10:40:00|205752.1|205662.1|205957.2|205867.2|205994.9|205904.9|205749.6|205659.6|401
1736160300000|2025-01-06 10:45:00|205955.3|205865.3|205967.3|205877.3|205997.1|205907.1|205930.1|205840.1|438
1736160600000|2025-01-06 10:50:00|205966.9|205876.9|205988.2|205898.2|205989.5|205899.5|205924.9|205834.9|343
1736160900000|2025-01-06 10:55:00|205988.4|205898.4|205971.2|205881.2|206003.6|205913.6|205950.1|205860.1|260
1736161200000|2025-01-06 11:00:00|205971.3|205881.3|205877.7|205787.7|205997.9|205907.9|205865|205775|675
1736161500000|2025-01-06 11:05:00|205878.3|205788.3|205674.6|205584.6|205880.8|205790.8|205673.8|205583.8|654
1736161800000|2025-01-06 11:10:00|205674|205584|205480|205390|205686.6|205596.6|205314.7|205224.7|624
1736162100000|2025-01-06 11:15:00|205476.8|205386.8|205231.1|205141.1|205478.9|205388.9|205230|205140|636
1736162400000|2025-01-06 11:20:00|205229.3|205139.3|205127.4|205037.4|205235.7|205145.7|205061.9|204971.9|609
1736162700000|2025-01-06 11:25:00|205127.7|205037.7|204904.5|204814.5|205132.7|205042.7|204887.6|204797.6|516
1736163000000|2025-01-06 11:30:00|204903.5|204813.5|204713.1|204623.1|204963.9|204873.9|204505.4|204415.4|752
1736163300000|2025-01-06 11:35:00|204714.2|204624.2|204622.4|204532.4|204785.9|204695.9|204518.4|204428.4|635
1736163600000|2025-01-06 11:40:00|204622.2|204532.2|204444|204354|204623.5|204533.5|204358.4|204268.4|460
1736163900000|2025-01-06 11:45:00|204443.5|204353.5|204308.6|204218.6|204515.7|204425.7|204299.1|204209.1|597
1736164200000|2025-01-06 11:50:00|204308.9|204218.9|204142.3|204052.3|204391.9|204301.9|204128.2|204038.2|580
1736164500000|2025-01-06 11:55:00|204143.6|204053.6|204197.5|204107.5|204263.7|204173.7|204119.1|204029.1|431
1736164800000|2025-01-06 12:00:00|204198.3|204108.3|204192.7|204102.7|204201|204111|203991.2|203941.2|647
1736165100000|2025-01-06 12:05:00|204190.8|204100.8|203887.4|203797.4|204191|204101|203881.3|203791.3|622
1736165400000|2025-01-06 12:10:00|203885.7|203795.7|204042.9|203952.9|204051|203961|203765.2|203675.2|639
1736165700000|2025-01-06 12:15:00|204042.7|203952.7|204023.5|203933.5|204092.1|204002.1|203921.2|203831.2|663
1736166000000|2025-01-06 12:20:00|204023.6|203933.6|204126.3|204036.3|204277.5|204187.5|204021.5|203931.5|772
1736166300000|2025-01-06 12:25:00|204125.9|204035.9|204311.7|204221.7|204380.5|204290.5|204067.4|203977.4|556
1736166600000|2025-01-06 12:30:00|204308.3|204218.3|204327.1|204237.1|204505.9|204415.9|204258|204168|592
1736166900000|2025-01-06 12:35:00|204328.6|204238.6|203881.5|203791.5|204328.6|204238.6|203880.3|203790.3|718
1736167200000|2025-01-06 12:40:00|203880.7|203790.7|203991.4|203901.4|203997.1|203907.1|203780.8|203690.8|576
1736167500000|2025-01-06 12:45:00|203988.9|203898.9|203791.4|203701.4|203988.9|203898.9|203766|203676|791
1736167800000|2025-01-06 12:50:00|203791.8|203701.8|203680.4|203590.4|203940.6|203850.6|203656|203566|675
1736168100000|2025-01-06 12:55:00|203681|203591|203598.3|203508.3|203717.2|203627.2|203449.1|203375.7|511
1736168400000|2025-01-06 13:00:00|203597|203507|203356.7|203266.7|203603|203513|203101.6|203011.6|635
1736168700000|2025-01-06 13:05:00|203357.2|203267.2|203348.3|203258.3|203412.2|203322.2|203228.9|203138.9|529
1736169000000|2025-01-06 13:10:00|203351|203261|203421.1|203331.1|203586.8|203496.8|203324.4|203234.4|532
1736169300000|2025-01-06 13:15:00|203400.9|203350.9|203441.1|203351.1|203511.3|203421.3|203338.4|203288.4|603
1736169600000|2025-01-06 13:20:00|203439|203349|203086.3|202996.3|203439|203349|203083.8|202993.8|564
1736169900000|2025-01-06 13:25:00|203085.3|202995.3|202811.4|202721.4|203085.3|202996.1|202465.8|202375.8|641
1736170200000|2025-01-06 13:30:00|202799.5|202709.5|203117|203027|203118.1|203028.1|202752.5|202662.5|742
1736170500000|2025-01-06 13:35:00|203112.4|203022.4|203249|203159|203294|203225.1|203082.9|202992.9|743
1736170800000|2025-01-06 13:40:00|203249.1|203159.1|203255.9|203165.9|203307.7|203217.7|203152.2|203062.2|657
1736171100000|2025-01-06 13:45:00|203256.3|203166.3|203318.2|203228.2|203418.8|203350.2|203154.6|203099.6|749
1736171400000|2025-01-06 13:50:00|203321.4|203231.4|203103.5|203013.5|203321.4|203231.4|203082.9|202995.8|575
1736171700000|2025-01-06 13:55:00|203104.7|203014.7|202977.6|202887.6|203171.9|203085.1|202966.6|202876.6|450
1736172000000|2025-01-06 14:00:00|202971.5|202881.5|202860.7|202770.7|203000.7|202910.7|202698.3|202608.3|669
1736172300000|2025-01-06 14:05:00|202858.9|202768.9|202787.8|202737.8|202887.6|202797.6|202711.7|202621.7|610
1736172600000|2025-01-06 14:10:00|202788|202738|203001.7|202911.7|203112|203022|202754.8|202686|624
1736172900000|2025-01-06 14:15:00|202996.4|202906.4|204486.1|204396.1|204720.8|204630.8|202992.4|202902.4|1056
1736173200000|2025-01-06 14:20:00|204504.3|204414.3|204398.7|204308.7|204706|204616|204231.8|204141.8|853
1736173500000|2025-01-06 14:25:00|204396.4|204306.4|203933|203843|204413.6|204323.6|203933|203843|836
1736173800000|2025-01-06 14:30:00|203930.8|203840.8|203951.3|203861.3|203992.3|203902.3|203760.3|203670.3|908
1736174100000|2025-01-06 14:35:00|203951.6|203861.6|203763.4|203673.4|204043.6|203953.6|203576.6|203486.6|801
1736174400000|2025-01-06 14:40:00|203765.2|203675.2|203808|203718|203959|203869|203729.1|203639.1|531
1736174700000|2025-01-06 14:45:00|203796.5|203706.5|203487.5|203397.5|203819.1|203729.1|203478.3|203388.3|579
1736175000000|2025-01-06 14:50:00|203487.1|203397.1|203679|203589|203706.7|203616.7|203481.5|203391.5|700
1736175300000|2025-01-06 14:55:00|203695|203605|203451.9|203361.9|203721.1|203631.1|203450.4|203360.4|453
1736175600000|2025-01-06 15:00:00|203450.6|203360.6|203519.4|203429.4|203556.5|203466.5|203349.5|203259.5|610
1736175900000|2025-01-06 15:05:00|203517.1|203427.1|203354.6|203264.6|203517.1|203427.1|203170.6|203080.6|684
1736176200000|2025-01-06 15:10:00|203355|203265|203354.1|203264.1|203423.5|203333.5|203276.4|203186.4|576
1736176500000|2025-01-06 15:15:00|203355.1|203265.1|203503.3|203413.3|203505.4|203434.9|203351.6|203261.6|523
1736176800000|2025-01-06 15:20:00|203505|203415|203449.4|203399.4|203589.3|203499.3|203409.8|203359.8|527
1736177100000|2025-01-06 15:25:00|203464.1|203374.1|203380.7|203330.7|203559.5|203469.5|203346.4|203296.4|430
1736177400000|2025-01-06 15:30:00|203379.6|203329.6|203548.3|203458.3|203558.5|203468.5|203333.6|203273.4|531
1736177700000|2025-01-06 15:35:00|203548.7|203458.7|203583.2|203493.2|203662|203572|203505.6|203415.6|530
1736178000000|2025-01-06 15:40:00|203580.6|203490.6|203468.6|203378.6|203664.4|203574.4|203468.6|203378.6|486
1736178300000|2025-01-06 15:45:00|203472.4|203382.4|203478.3|203388.3|203504.8|203414.8|203373.7|203283.7|483
1736178600000|2025-01-06 15:50:00|203475|203385|203289.2|203199.2|203476|203386|203165.9|203075.9|597
1736178900000|2025-01-06 15:55:00|203289.7|203199.7|203178.6|203088.6|203289.7|203199.7|203126.5|203036.5|473
1736179200000|2025-01-06 16:00:00|203176.8|203086.8|203390.9|203300.9|203393.3|203303.3|203170.5|203080.5|268
1736179500000|2025-01-06 16:05:00|203397.1|203307.1|203271.9|203181.9|203405.1|203315.1|203250.6|203160.6|397
1736179800000|2025-01-06 16:10:00|203271.7|203181.7|203220.4|203130.4|203292.8|203211.3|203167.4|203083.2|319
1736180100000|2025-01-06 16:15:00|203219.9|203129.9|203100|203010|203232.9|203156.8|203009.4|202919.4|409
1736180400000|2025-01-06 16:20:00|203100.5|203010.5|203082.5|202992.5|203214.7|203124.7|203061|202971|396
1736180700000|2025-01-06 16:25:00|203085.2|202995.2|203016.7|202966.7|203116.9|203030.6|202989.5|202939.5|480
1736181000000|2025-01-06 16:30:00|203018.3|202968.3|202931.6|202841.6|203049.2|202976.4|202917.6|202827.6|364
1736181300000|2025-01-06 16:35:00|202930.1|202840.1|202853.7|202763.7|202974.5|202884.5|202765.7|202692|338
1736181600000|2025-01-06 16:40:00|202853.9|202763.9|202848|202758|202959.7|202869.7|202830|202757.3|313
1736181900000|2025-01-06 16:45:00|202846|202756|202895.3|202805.3|202902.5|202839.5|202839.5|202756|248
1736182200000|2025-01-06 16:50:00|202894.3|202804.3|202898.7|202808.7|202986.4|202909.1|202885.9|202795.9|289
1736182500000|2025-01-06 16:55:00|202897.1|202807.1|202873.5|202783.5|202928|202861.7|202829.3|202766.4|237
1736182800000|2025-01-06 17:00:00|202872|202782|202930.3|202840.3|202963|202873|202852.6|202762.6|329
1736183100000|2025-01-06 17:05:00|202928.9|202838.9|202925.7|202835.7|202962.6|202872.6|202890.3|202800.3|405
1736183400000|2025-01-06 17:10:00|202926.1|202836.1|202940.7|202850.7|202945.3|202863.5|202786.5|202696.5|330
1736183700000|2025-01-06 17:15:00|202941.9|202851.9|202961.2|202871.2|203024.9|202965.6|202849|202759|317
1736184000000|2025-01-06 17:20:00|202960.2|202870.2|202959.4|202869.4|203015.8|202925.8|202905|202815|273
1736184300000|2025-01-06 17:25:00|202959.8|202869.8|202939.2|202849.2|202976.1|202886.1|202893.5|202803.5|167
1736184600000|2025-01-06 17:30:00|202940.8|202850.8|203124.2|203034.2|203157.7|203067.7|202940.8|202850.8|202
1736184900000|2025-01-06 17:35:00|203123.4|203033.4|203299.5|203209.5|203303|203213|203111.9|203021.9|254
1736185200000|2025-01-06 17:40:00|203300.1|203210.1|203363.4|203273.4|203400.7|203310.7|203300.1|203210.1|186
1736185500000|2025-01-06 17:45:00|203364.2|203274.2|203575.6|203485.6|203609.3|203519.3|203317.7|203227.7|241
1736185800000|2025-01-06 17:50:00|203575.4|203485.4|203597|203507|203814.7|203724.7|203566.5|203476.5|346
1736186100000|2025-01-06 17:55:00|203596.8|203506.8|203624.2|203534.2|203666.8|203605|203561.8|203471.8|407
1736186400000|2025-01-06 18:00:00|203623|203533|203661.1|203611.1|203685.4|203635.4|203581.7|203491.7|458
1736186700000|2025-01-06 18:05:00|203661.4|203611.4|203721.5|203631.5|203730|203640|203559.2|203494.4|249
1736187000000|2025-01-06 18:10:00|203720.1|203630.1|203669.4|203579.4|203759.8|203709|203625.5|203575.5|296
1736187300000|2025-01-06 18:15:00|203669.6|203579.6|203678|203588|203692.7|203602.7|203572.8|203482.8|339
1736187600000|2025-01-06 18:20:00|203678.1|203588.1|203628|203538|203690.7|203620.2|203581.9|203531.9|265
1736187900000|2025-01-06 18:25:00|203627.5|203537.5|203629.4|203539.4|203699.5|203647.9|203603.6|203513.6|175
1736188200000|2025-01-06 18:30:00|203628.5|203538.5|203652.5|203602.5|203698.7|203648.7|203588.3|203533.1|195
1736188500000|2025-01-06 18:35:00|203653.8|203603.8|203654.8|203564.8|203672|203603.9|203570.3|203520.3|139
1736188800000|2025-01-06 18:40:00|203654.6|203564.6|203741.6|203691.6|203760.7|203707.6|203627.4|203537.4|259
1736189100000|2025-01-06 18:45:00|203760.4|203670.4|203752.2|203662.2|203858.4|203768.4|203736.8|203646.8|266
1736189400000|2025-01-06 18:50:00|203751.4|203661.4|203712.9|203622.9|203838.5|203748.5|203709.9|203619.9|250
1736189700000|2025-01-06 18:55:00|203712.7|203622.7|203648.4|203598.4|203715.3|203625.3|203631.5|203541.5|296
1736190000000|2025-01-06 19:00:00|203647.4|203597.4|203926.2|203836.2|203926.2|203836.2|203646.9|203578.4|313
1736190300000|2025-01-06 19:05:00|203926.3|203836.3|203704.5|203614.5|203941|203851|203700.7|203610.7|376
1736190600000|2025-01-06 19:10:00|203704.6|203614.6|203683.6|203593.6|203761.9|203671.9|203647.2|203557.2|355
1736190900000|2025-01-06 19:15:00|203683.8|203593.8|203360.6|203270.6|203685.7|203595.7|203360.1|203270.1|552
1736191200000|2025-01-06 19:20:00|203363|203273|203553.9|203463.9|203554.1|203464.1|203349.6|203259.6|296
1736191500000|2025-01-06 19:25:00|203554.3|203464.3|203512.5|203422.5|203558.4|203468.4|203402|203312|415
1736191800000|2025-01-06 19:30:00|203512.8|203422.8|203380.2|203290.2|203531|203441|203368|203278|437
1736192100000|2025-01-06 19:35:00|203381.3|203291.3|203412.1|203322.1|203415.4|203325.4|203359.8|203285.6|219
1736192400000|2025-01-06 19:40:00|203411.5|203321.5|203288.8|203198.8|203417.6|203331.8|203222.2|203149.4|301
1736192700000|2025-01-06 19:45:00|203290|203200|203364.1|203274.1|203453.7|203363.7|203278.6|203188.6|323
1736193000000|2025-01-06 19:50:00|203364.3|203274.3|203240.6|203150.6|203385.5|203295.5|203234.8|203144.8|357
1736193300000|2025-01-06 19:55:00|203260|203170|203201.9|203111.9|203278.9|203188.9|203161.5|203071.5|470
1736193600000|2025-01-06 20:00:00|203208.2|203118.2|203128.5|203038.5|203239.6|203149.6|203068|202978|470
1736193900000|2025-01-06 20:05:00|203128.4|203038.4|203186.6|203136.6|203204.7|203139.5|203114.2|203034.5|271
1736194200000|2025-01-06 20:10:00|203187.8|203137.8|203283.4|203193.4|203321.8|203250.5|203165.4|203115.4|348
1736194500000|2025-01-06 20:15:00|203284.8|203194.8|203239.8|203149.8|203297|203207|203218.5|203144.3|216
1736194800000|2025-01-06 20:20:00|203240.4|203150.4|203331.9|203241.9|203350.8|203260.8|203141.1|203051.1|350
1736195100000|2025-01-06 20:25:00|203331.2|203241.2|203341|203251|203437.2|203347.2|203321.7|203231.7|376
1736195400000|2025-01-06 20:30:00|203341.6|203251.6|203412.5|203322.5|203416.4|203326.4|203331.8|203241.8|246
1736195700000|2025-01-06 20:35:00|203414.1|203324.1|203444.6|203354.6|203447.9|203357.9|203379.7|203289.7|283
1736196000000|2025-01-06 20:40:00|203442.6|203352.6|203398.5|203308.5|203443.4|203353.4|203396.9|203306.9|210
1736196300000|2025-01-06 20:45:00|203399|203309|203418.7|203328.7|203449.2|203359.2|203392|203302|238
1736196600000|2025-01-06 20:50:00|203422.9|203332.9|203401.5|203311.5|203472.9|203382.9|203397.6|203307.6|242
1736196900000|2025-01-06 20:55:00|203315.4|203265.4|203302.4|203212.4|203378.8|203288.8|203297.2|203207.2|439
1736197200000|2025-01-06 21:00:00|203302.6|203212.6|203385.2|203295.2|203385.2|203295.2|203268.9|203178.9|307
1736197500000|2025-01-06 21:05:00|203385.4|203295.4|203395.7|203305.7|203403.5|203335.5|203360|203270|137
1736197800000|2025-01-06 21:10:00|203397.8|203307.8|203438.1|203348.1|203459.4|203385.7|203393.9|203303.9|125
1736198100000|2025-01-06 21:15:00|203438.2|203348.2|203365.5|203275.5|203438.5|203348.5|203358.9|203274.6|198
1736198400000|2025-01-06 21:20:00|203365|203275|203360.9|203270.9|203373.4|203283.4|203339.7|203249.7|122
1736198700000|2025-01-06 21:25:00|203359.9|203269.9|203202.2|203112.2|203359.9|203269.9|203185.1|203095.1|212
1736199000000|2025-01-06 21:30:00|203200.4|203110.4|203280.2|203190.2|203288.9|203198.9|203189|203099|221
1736199300000|2025-01-06 21:35:00|203282.1|203192.1|203198.3|203108.3|203291.8|203201.8|203195.8|203105.8|247
1736199600000|2025-01-06 21:40:00|203196.7|203106.7|203213.7|203123.7|203222.7|203132.7|203170.4|203080.4|283
1736199900000|2025-01-06 21:45:00|203208.4|203118.4|203167.5|203077.5|203245.8|203155.8|203150.2|203060.2|174
1736200200000|2025-01-06 21:50:00|203168.2|203078.2|203164.9|203074.9|203193.2|203103.2|203116.8|203026.8|64
1736200500000|2025-01-06 21:55:00|203163.9|203073.9|203336.3|203036.3|203413.1|203214.5|203129.1|202986.8|316
1736200800000|2025-01-06 22:00:00|203329.1|203049.1|203405|203095|203405|203095|203329.1|203043.3|5
1736201100000|2025-01-06 22:05:00|203398.8|203088.8|203364.8|203054.8|203429.7|203119.7|203360.6|203050.6|32
1736201400000|2025-01-06 22:10:00|203366.3|203056.3|203369|203059|203369|203059|203366.3|203056.3|2
1736201700000|2025-01-06 22:15:00|203369.2|203059.2|203360|203050|203369.2|203059.2|203360|203050|6
1736202000000|2025-01-06 22:20:00|203360.1|203050.1|203360|203050|203364.5|203054.5|203360|203050|4
1736202300000|2025-01-06 22:25:00|203370.9|203060.9|203375.3|203065.3|203375.3|203065.3|203360|203050|5
1736202600000|2025-01-06 22:30:00|203365|203055|203365|203055|203365|203055|203365|203055|1
1736202900000|2025-01-06 22:35:00|203360|203050|203413.4|203103.4|203435.5|203125.5|203353.9|203043.9|17
1736203200000|2025-01-06 22:40:00|203367.4|203057.4|203420.1|203110.1|203505|203195|203367.3|203057.3|18
1736203500000|2025-01-06 22:45:00|203443|203133|203380.8|203070.8|203443|203133|203355.1|203045.1|38
1736203800000|2025-01-06 22:50:00|203410.3|203100.3|203325.5|203015.5|203441.3|203131.3|203325.5|203015.5|48
1736204100000|2025-01-06 22:55:00|203336.4|203026.4|203312|203002|203377.1|203067.1|203305|202995|30
1736204400000|2025-01-06 23:00:00|203304|202994|203334.8|203036.5|203422.2|203112.2|203258.5|202948.5|112
1736204700000|2025-01-06 23:05:00|203323.3|203035|203317|203045|203338|203056.3|203317|203026.7|43
1736205000000|2025-01-06 23:10:00|203316.5|203045.5|203350.2|203150.6|203359|203155.8|203309.7|203028.3|59
1736205300000|2025-01-06 23:15:00|203350|203150.8|203357|203178.1|203385.3|203194|203344.3|203145|131
1736205600000|2025-01-06 23:20:00|203355.4|203177.3|203296.9|203206.9|203357|203222.2|203293.2|203173.6|190
1736205900000|2025-01-06 23:25:00|203296.4|203206.4|203332.9|203242.9|203332.9|203242.9|203292.2|203202.2|108
1736206200000|2025-01-06 23:30:00|203337.3|203247.3|203428.7|203338.7|203434.5|203344.5|203337.3|203247.3|106
1736206500000|2025-01-06 23:35:00|203428.2|203338.2|203392.3|203302.3|203431.7|203341.7|203390.3|203300.3|132
1736206800000|2025-01-06 23:40:00|203392|203302|203388.2|203298.2|203432.3|203342.3|203377.6|203287.6|69
1736207100000|2025-01-06 23:45:00|203388.4|203298.4|203390.3|203300.3|203394.5|203304.5|203386.2|203296.2|78
1736207400000|2025-01-06 23:50:00|203390|203300|203426|203275|203428.5|203303.5|203387.4|203258.7|45
1736207700000|2025-01-06 23:55:00|203427|203273|203460|203370|203480.1|203390.1|203385.8|203265|78
1736208000000|2025-01-07 00:00:00|203454.7|203364.7|203468.3|203378.3|203477|203387|203435.4|203345.4|53
1736208300000|2025-01-07 00:05:00|203468.7|203378.7|203454.8|203364.8|203472.2|203382.2|203444.4|203354.4|39
1736208600000|2025-01-07 00:10:00|203455.2|203365.2|203410|203320|203456|203366|203409.8|203319.8|71
1736208900000|2025-01-07 00:15:00|203405.6|203315.6|203406.3|203316.3|203425.5|203335.5|203403.4|203313.4|105
1736209200000|2025-01-07 00:20:00|203406.5|203316.5|203417.8|203327.8|203425.5|203335.5|203406.5|203316.5|46
1736209500000|2025-01-07 00:25:00|203417.9|203327.9|203407.8|203317.8|203417.9|203327.9|203369.6|203279.6|62
1736209800000|2025-01-07 00:30:00|203409.4|203319.4|203473.7|203383.7|203516.3|203406|203403.1|203313.1|79
1736210100000|2025-01-07 00:35:00|203473.9|203383.9|203470.8|203380.8|203486.5|203396.5|203465.1|203375.1|92
1736210400000|2025-01-07 00:40:00|203470.7|203380.7|203468.6|203378.6|203476|203380.7|203436.3|203311.5|162
1736210700000|2025-01-07 00:45:00|203468.3|203378.3|203435.4|203345.4|203470.1|203380.1|203427.2|203337.2|94
1736211000000|2025-01-07 00:50:00|203430.1|203340.1|203485.6|203395.6|203485.6|203395.6|203429.7|203339.7|96
1736211300000|2025-01-07 00:55:00|203484.1|203394.1|203468.2|203378.2|203504.5|203414.5|203460.9|203370.9|246
1736211600000|2025-01-07 01:00:00|203468.6|203378.6|203490.2|203400.2|203496.4|203406.4|203449.5|203359.5|269
1736211900000|2025-01-07 01:05:00|203485.7|203395.7|203539.8|203449.8|203569.1|203479.1|203480.1|203390.1|150
1736212200000|2025-01-07 01:10:00|203536.6|203446.6|203533.5|203443.5|203553.2|203463.2|203533.5|203443.5|126
1736212500000|2025-01-07 01:15:00|203537.1|203447.1|203536.8|203446.8|203562|203472|203532|203442|141
1736212800000|2025-01-07 01:20:00|203541.2|203451.2|203496|203406|203546.4|203456.4|203496|203406|152
1736213100000|2025-01-07 01:25:00|203498|203408|203531.3|203441.3|203534.8|203444.8|203496.1|203406.1|124
1736213400000|2025-01-07 01:30:00|203530.3|203440.3|203508.8|203418.8|203537.1|203447.1|203500.2|203410.2|191
1736213700000|2025-01-07 01:35:00|203510.4|203420.4|203543|203453|203612.6|203522.6|203510.3|203420.3|198
1736214000000|2025-01-07 01:40:00|203539.5|203449.5|203545.6|203455.6|203551.2|203461.2|203535|203445|187
1736214300000|2025-01-07 01:45:00|203548.1|203458.1|203542.6|203452.6|203556.6|203466.6|203534.7|203444.7|81
1736214600000|2025-01-07 01:50:00|203544.4|203454.4|203454.6|203364.6|203544.4|203454.4|203452.3|203362.3|117
1736214900000|2025-01-07 01:55:00|203453.6|203363.6|203508.8|203418.8|203513.8|203423.8|203449.8|203359.8|87
1736215200000|2025-01-07 02:00:00|203509.2|203419.2|203455.7|203365.7|203517|203427|203451.1|203361.1|92
1736215500000|2025-01-07 02:05:00|203455|203365|203453.8|203363.8|203457.9|203367.9|203449.5|203359.5|49
1736215800000|2025-01-07 02:10:00|203454|203364|203466.1|203376.1|203480.4|203390.4|203454|203364|71
1736216100000|2025-01-07 02:15:00|203467.1|203377.1|203467.6|203377.6|203473|203383|203461.7|203371.7|99
1736216400000|2025-01-07 02:20:00|203469.4|203379.4|203481.7|203391.7|203490.5|203400.5|203461.6|203371.6|155
1736216700000|2025-01-07 02:25:00|203476.6|203386.6|203464.9|203374.9|203477|203387|203460.7|203370.7|231
1736217000000|2025-01-07 02:30:00|203463.7|203373.7|203492.3|203402.3|203492.3|203402.3|203458.8|203368.8|121
1736217300000|2025-01-07 02:35:00|203492|203402|203492|203402|203495.3|203405.3|203472.6|203382.6|45
1736217600000|2025-01-07 02:40:00|203494.5|203404.5|203499.3|203409.3|203506.3|203416.3|203494.5|203404.5|107
1736217900000|2025-01-07 02:45:00|203498.8|203408.8|203497.5|203407.5|203502.6|203412.6|203494.7|203404.7|82
1736218200000|2025-01-07 02:50:00|203500.8|203410.8|203531.4|203441.4|203536.6|203446.6|203492.8|203402.8|70
1736218500000|2025-01-07 02:55:00|203531.6|203441.6|203532.3|203442.3|203536.3|203446.3|203526.4|203436.4|76
1736218800000|2025-01-07 03:00:00|203533.5|203443.5|203504.5|203414.5|203538.6|203448.6|203502.2|203412.2|85
1736219100000|2025-01-07 03:05:00|203506.3|203416.3|203492.5|203402.5|203509.8|203419.8|203489.8|203399.8|37
1736219400000|2025-01-07 03:10:00|203496|203406|203459|203369|203499.3|203409.3|203455.8|203365.8|89
1736219700000|2025-01-07 03:15:00|203458.5|203368.5|203452|203362|203461.9|203371.9|203449|203359|35
1736220000000|2025-01-07 03:20:00|203449.5|203359.5|203450.3|203360.3|203454.9|203364.9|203447|203357|35
1736220300000|2025-01-07 03:25:00|203449.5|203359.5|203450.6|203360.6|203454.3|203364.3|203448|203358|28
1736220600000|2025-01-07 03:30:00|203449|203359|203360.8|203270.8|203451.5|203361.5|203354|203264|105
1736220900000|2025-01-07 03:35:00|203360|203270|203371.4|203281.4|203396.2|203306.2|203359.5|203269.5|100
1736221200000|2025-01-07 03:40:00|203371.2|203281.2|203332.4|203242.4|203372.8|203282.8|203325.5|203235.5|58
1736221500000|2025-01-07 03:45:00|203333.4|203243.4|203367.3|203277.3|203370.5|203280.5|203329.5|203239.5|44
1736221800000|2025-01-07 03:50:00|203367.4|203277.4|203405.4|203315.4|203409.7|203319.7|203366.4|203276.4|74
1736222100000|2025-01-07 03:55:00|203402.5|203312.5|203392.7|203302.7|203405|203315|203386.3|203296.3|70
1736222400000|2025-01-07 04:00:00|203390.3|203300.3|203377.1|203287.1|203390.3|203300.3|203375.3|203285.3|52
1736222700000|2025-01-07 04:05:00|203377.9|203287.9|203384.8|203294.8|203387.5|203297.5|203377.5|203287.5|39
1736223000000|2025-01-07 04:10:00|203383.2|203293.2|203383.3|203293.3|203383.3|203293.3|203376.6|203286.6|45
1736223300000|2025-01-07 04:15:00|203382.3|203292.3|203380.3|203290.3|203389.5|203299.5|203375.2|203285.2|35
1736223600000|2025-01-07 04:20:00|203379.5|203289.5|203441.7|203351.7|203458.7|203368.7|203373|203283|60
1736223900000|2025-01-07 04:25:00|203442.6|203352.6|203438|203348|203451.6|203361.6|203433.3|203343.3|92
1736224200000|2025-01-07 04:30:00|203434.7|203344.7|203450.7|203360.7|203466.8|203376.8|203432.3|203342.3|140
1736224500000|2025-01-07 04:35:00|203448.1|203358.1|203449.8|203359.8|203452.6|203362.6|203441.4|203351.4|57
1736224800000|2025-01-07 04:40:00|203451.2|203361.2|203460.3|203370.3|203483.7|203393.7|203449.5|203359.5|82
1736225100000|2025-01-07 04:45:00|203460.5|203370.5|203461.5|203371.5|203465.6|203375.6|203458.3|203368.3|72
1736225400000|2025-01-07 04:50:00|203464|203374|203451|203361|203514.4|203424.4|203448.6|203358.6|121
1736225700000|2025-01-07 04:55:00|203453.6|203363.6|203461.2|203371.2|203466|203376|203447.5|203357.5|86
1736226000000|2025-01-07 05:00:00|203462.1|203372.1|203390.4|203300.4|203465.3|203375.3|203364.1|203274.1|161
1736226300000|2025-01-07 05:05:00|203389.4|203299.4|203418.4|203328.4|203429.8|203339.8|203362.8|203272.8|118
1736226600000|2025-01-07 05:10:00|203415.5|203325.5|203413.2|203323.2|203428.3|203338.3|203409.5|203319.5|89
1736226900000|2025-01-07 05:15:00|203413|203323|203365.2|203275.2|203416.5|203326.5|203360.6|203270.6|97
1736227200000|2025-01-07 05:20:00|203363.5|203273.5|203344.2|203254.2|203396.2|203306.2|203337.6|203247.6|165
1736227500000|2025-01-07 05:25:00|203343.7|203253.7|203324.1|203234.1|203359|203269|203281.2|203191.2|157
1736227800000|2025-01-07 05:30:00|203323.3|203233.3|203292.3|203202.3|203323.4|203233.4|203286.5|203196.5|188
1736228100000|2025-01-07 05:35:00|203291.8|203201.8|203223.6|203133.6|203293.3|203203.3|203207.4|203117.4|120
1736228400000|2025-01-07 05:40:00|203224.8|203134.8|203174.7|203084.7|203226.7|203136.7|203153.9|203063.9|197
1736228700000|2025-01-07 05:45:00|203176.9|203086.9|203174.1|203084.1|203181.5|203091.5|203146.8|203056.8|207
1736229000000|2025-01-07 05:50:00|203170.6|203080.6|203170.8|203080.8|203196.5|203106.5|203147.2|203057.2|118
1736229300000|2025-01-07 05:55:00|203169.5|203079.5|203193.8|203103.8|203222.5|203132.5|203169.5|203079.5|184
1736229600000|2025-01-07 06:00:00|203199.3|203109.3|203173.8|203083.8|203199.3|203109.3|203132.9|203042.9|253
1736229900000|2025-01-07 06:05:00|203171.8|203081.8|203128.8|203038.8|203187.8|203097.8|203128.8|203038.8|346
1736230200000|2025-01-07 06:10:00|203131|203041|203159.8|203069.8|203180.3|203090.3|203131|203041|342
1736230500000|2025-01-07 06:15:00|203162.5|203072.5|203169|203079|203174.3|203084.3|203145.3|203055.3|165
1736230800000|2025-01-07 06:20:00|203170.9|203080.9|203160.2|203070.2|203177.5|203087.5|203128.5|203038.5|208
1736231100000|2025-01-07 06:25:00|203160|203070|203162|203072|203198.4|203108.4|203155.8|203065.8|440
1736231400000|2025-01-07 06:30:00|203160|203070|203172.5|203082.5|203178.6|203088.6|203156|203066|87
1736231700000|2025-01-07 06:35:00|203172.3|203082.3|203225.2|203135.2|203236|203146|203166.7|203076.7|236
1736232000000|2025-01-07 06:40:00|203225|203135|203233.7|203143.7|203237.8|203147.8|203217.2|203127.2|86
1736232300000|2025-01-07 06:45:00|203234.3|203144.3|203295.4|203205.4|203305.7|203215.7|203234.3|203144.3|114
1736232600000|2025-01-07 06:50:00|203296.4|203206.4|203252|203162|203303|203213|203240.5|203150.5|288
1736232900000|2025-01-07 06:55:00|203248.4|203158.4|203266.3|203176.3|203298.5|203208.5|203248.4|203158.4|103
1736233200000|2025-01-07 07:00:00|203264.8|203174.8|203273.3|203183.3|203332.5|203242.5|203242|203152|379
1736233500000|2025-01-07 07:05:00|203274.1|203184.1|203260.5|203170.5|203288.8|203198.8|203245.4|203155.4|545
1736233800000|2025-01-07 07:10:00|203260.4|203170.4|203213.1|203123.1|203265.5|203175.5|203208.1|203118.1|435
1736234100000|2025-01-07 07:15:00|203209.3|203119.3|203137.3|203047.3|203252.5|203162.5|203136.2|203046.2|262
1736234400000|2025-01-07 07:20:00|203137|203047|203099.5|203009.5|203146.5|203056.5|203097.2|203007.2|393
1736234700000|2025-01-07 07:25:00|203100.3|203010.3|203159.3|203069.3|203159.3|203069.3|203032.7|202942.7|261
1736235000000|2025-01-07 07:30:00|203160.9|203070.9|203196|203106|203212.1|203122.1|203113.2|203023.2|295
1736235300000|2025-01-07 07:35:00|203195.8|203105.8|203120.6|203030.6|203198.3|203108.3|203113.5|203023.5|170
1736235600000|2025-01-07 07:40:00|203118.1|203028.1|203203.1|203113.1|203208.7|203118.7|203079|202989|357
1736235900000|2025-01-07 07:45:00|203206.3|203116.3|203352.4|203262.4|203360.9|203270.9|203202.2|203112.2|444
1736236200000|2025-01-07 07:50:00|203352.3|203262.3|203258.5|203168.5|203406.9|203316.9|203225.1|203135.1|384
1736236500000|2025-01-07 07:55:00|203260.9|203170.9|203216.8|203126.8|203263.2|203173.2|203200.3|203110.3|267
1736236800000|2025-01-07 08:00:00|203212.5|203122.5|203082.1|202992.1|203212.5|203122.5|203079.9|202989.9|559
1736237100000|2025-01-07 08:05:00|203085.3|202995.3|203122.4|203032.4|203141.5|203051.5|203039|202949|488
1736237400000|2025-01-07 08:10:00|203122.2|203032.2|203198.7|203108.7|203200.7|203110.7|203076.8|202986.8|420
1736237700000|2025-01-07 08:15:00|203201.4|203111.4|203342.4|203252.4|203354.4|203264.4|203187.8|203097.8|587
1736238000000|2025-01-07 08:20:00|203343.3|203253.3|203349.6|203259.6|203363.2|203273.2|203318.1|203228.1|466
1736238300000|2025-01-07 08:25:00|203349.5|203259.5|203266.2|203176.2|203355.8|203265.8|203235.3|203145.3|499
1736238600000|2025-01-07 08:30:00|203260.9|203170.9|203403.3|203313.3|203412.8|203322.8|203229.9|203139.9|605
1736238900000|2025-01-07 08:35:00|203401.9|203311.9|203404.8|203314.8|203409.4|203319.4|203358.5|203268.5|448
1736239200000|2025-01-07 08:40:00|203407|203317|203287.8|203197.8|203414.7|203324.7|203281.7|203191.7|361
1736239500000|2025-01-07 08:45:00|203290.4|203200.4|203291.6|203201.6|203303.1|203213.1|203197.6|203107.6|450
1736239800000|2025-01-07 08:50:00|203293.5|203203.5|203470.6|203380.6|203472.4|203382.4|203293.5|203203.5|564
1736240100000|2025-01-07 08:55:00|203467.1|203377.1|203413|203323|203511.6|203421.6|203374.9|203284.9|481
1736240400000|2025-01-07 09:00:00|203414.7|203324.7|203289.7|203199.7|203488.2|203398.2|203261.7|203171.7|692
1736240700000|2025-01-07 09:05:00|203288.6|203198.6|203039.6|202949.6|203289|203199|203029|202939|549
1736241000000|2025-01-07 09:10:00|203041.5|202951.5|203120.5|203030.5|203171.2|203081.2|202979.9|202889.9|495
1736241300000|2025-01-07 09:15:00|203120|203030|203075.1|202985.1|203121.5|203031.5|202981|202891|522
1736241600000|2025-01-07 09:20:00|203075.2|202985.2|203001.7|202911.7|203108.2|203018.2|202889.7|202799.7|568
1736241900000|2025-01-07 09:25:00|203001.5|202911.5|203024.4|202934.4|203031.7|202941.7|202907.9|202817.9|417
1736242200000|2025-01-07 09:30:00|203027.2|202937.2|202936.7|202846.7|203074.5|202984.5|202896.4|202806.4|579
1736242500000|2025-01-07 09:35:00|202936|202846|202867.7|202777.7|202965.2|202875.2|202819.7|202729.7|439
1736242800000|2025-01-07 09:40:00|202864.4|202774.4|202952|202862|203022.6|202932.6|202864.4|202774.4|396
1736243100000|2025-01-07 09:45:00|202953|202863|203095.5|203005.5|203099|203009|202951.9|202861.9|434
1736243400000|2025-01-07 09:50:00|203084|202994|203099.9|203009.9|203127.5|203037.5|203067.5|202977.5|239
1736243700000|2025-01-07 09:55:00|203100.7|203010.7|203102.1|203012.1|203106|203016|203075.8|202985.8|204
1736244000000|2025-01-07 10:00:00|203105.1|203015.1|203215.7|203125.7|203241.6|203151.6|203103.7|203013.7|408
1736244300000|2025-01-07 10:05:00|203213.8|203123.8|203263.3|203173.3|203315.2|203225.2|203198.2|203108.2|296
1736244600000|2025-01-07 10:10:00|203263.9|203173.9|203202.2|203112.2|203286.6|203196.6|203181.3|203091.3|416
1736244900000|2025-01-07 10:15:00|203202|203112|203118.9|203028.9|203210.1|203120.1|203109.2|203019.2|295
1736245200000|2025-01-07 10:20:00|203119.9|203029.9|203163.1|203073.1|203188.5|203098.5|203076.7|202986.7|357
1736245500000|2025-01-07 10:25:00|203163.5|203073.5|203223.7|203133.7|203237.3|203147.3|203161.5|203071.5|397
1736245800000|2025-01-07 10:30:00|203221.1|203131.1|203272.4|203182.4|203275.5|203185.5|203181.2|203091.2|478
1736246100000|2025-01-07 10:35:00|203273.7|203183.7|203243.1|203153.1|203283.3|203193.3|203218.3|203128.3|418
1736246400000|2025-01-07 10:40:00|203242.9|203152.9|203184.5|203094.5|203267.2|203177.2|203183.2|203093.2|344
1736246700000|2025-01-07 10:45:00|203183.4|203093.4|203231.2|203141.2|203235.7|203145.7|203182.5|203092.5|381
1736247000000|2025-01-07 10:50:00|203230.7|203140.7|203122.9|203032.9|203235.2|203145.2|203122.3|203032.3|413
1736247300000|2025-01-07 10:55:00|203122.7|203032.7|203172.3|203082.3|203176.9|203086.9|203119.5|203029.5|371
1736247600000|2025-01-07 11:00:00|203168.2|203078.2|203143.9|203053.9|203186.8|203096.8|203135.6|203045.6|409
1736247900000|2025-01-07 11:05:00|203142.3|203052.3|203106.7|203016.7|203144.9|203054.9|203092.8|203002.8|214
1736248200000|2025-01-07 11:10:00|203125.7|203035.7|203130|203040|203136.2|203046.2|203099.1|203009.1|155
1736248500000|2025-01-07 11:15:00|203127.4|203037.4|203135.5|203045.5|203139.5|203049.5|203110.5|203020.5|231
1736248800000|2025-01-07 11:20:00|203135.1|203045.1|203169.5|203079.5|203174.9|203089.9|203132.2|203042.2|258
1736249100000|2025-01-07 11:25:00|203169.8|203079.8|203214.2|203124.2|203219.4|203129.4|203164|203074|177
1736249400000|2025-01-07 11:30:00|203213.7|203123.7|203285.6|203195.6|203363.4|203273.4|203213.7|203123.7|241
1736249700000|2025-01-07 11:35:00|203284.8|203194.8|203249.4|203159.4|203288.1|203198.1|203232.2|203142.2|321
1736250000000|2025-01-07 11:40:00|203249|203159|203180.3|203090.3|203251.5|203161.5|203150.9|203060.9|329
1736250300000|2025-01-07 11:45:00|203180|203090|203210.1|203120.1|203232.3|203142.3|203175.5|203085.5|414
1736250600000|2025-01-07 11:50:00|203214.4|203124.4|203210.7|203120.7|203287.8|203197.8|203201.9|203111.9|265
1736250900000|2025-01-07 11:55:00|203214|203124|203249.9|203159.9|203273.6|203197|203171.5|203081.5|442
1736251200000|2025-01-07 12:00:00|203260.2|203170.2|203141.4|203051.4|203262.4|203172.4|203125.9|203035.9|578
1736251500000|2025-01-07 12:05:00|203141.6|203051.6|203103.8|203013.8|203148|203058|203067.4|202977.4|361
1736251800000|2025-01-07 12:10:00|203103.6|203013.6|203128.1|203038.1|203132.1|203042.1|203068.2|202978.2|314
1736252100000|2025-01-07 12:15:00|203132|203042|203105.8|203015.8|203194.3|203104.3|203098.9|203008.9|471
1736252400000|2025-01-07 12:20:00|203107.9|203017.9|203199.3|203109.3|203223.7|203133.7|203070.4|202980.4|426
1736252700000|2025-01-07 12:25:00|203195.5|203105.5|203212.4|203122.4|203236|203146|203181|203091|491
1736253000000|2025-01-07 12:30:00|203216.3|203126.3|203077.4|202987.4|203228.5|203138.5|203067.7|202977.7|457
1736253300000|2025-01-07 12:35:00|203078|202988|202986.3|202896.3|203078|202988|202975.5|202885.5|324
1736253600000|2025-01-07 12:40:00|202986|202896|203152.4|203062.4|203159.1|203069.1|202961|202871|528
1736253900000|2025-01-07 12:45:00|203152.2|203062.2|203198.1|203108.1|203289.6|203199.6|203150.2|203060.2|365
1736254200000|2025-01-07 12:50:00|203198.3|203108.3|203261.2|203171.2|203299.8|203209.8|203148.5|203058.5|322
1736254500000|2025-01-07 12:55:00|203261|203171|203394.8|203344.8|203409.2|203356.6|203261|203171|362
1736254800000|2025-01-07 13:00:00|203414.8|203324.8|203279|203189|203480.7|203395|203276.4|203186.4|304
1736255100000|2025-01-07 13:05:00|203277.6|203187.6|203436.1|203346.1|203490|203414.3|203275.3|203185.3|312
1736255400000|2025-01-07 13:10:00|203437.6|203347.6|203443.7|203353.7|203453.1|203363.1|203367.1|203277.1|311
1736255700000|2025-01-07 13:15:00|203445.6|203355.6|203374.5|203284.5|203509.9|203442|203307.8|203217.8|358
1736256000000|2025-01-07 13:20:00|203371.7|203281.7|203503.3|203413.3|203513.2|203440.3|203371.7|203281.7|340
1736256300000|2025-01-07 13:25:00|203504.5|203414.5|203418.5|203328.5|203504.5|203414.5|203389.1|203299.1|261
1736256600000|2025-01-07 13:30:00|203419.3|203329.3|203382.6|203292.6|203458.4|203368.4|203338.6|203248.6|253
1736256900000|2025-01-07 13:35:00|203384.1|203294.1|203471|203381|203500|203410|203349.9|203259.9|408
1736257200000|2025-01-07 13:40:00|203469.5|203379.5|203549.5|203499.5|203554.2|203504.2|203381|203291|542
1736257500000|2025-01-07 13:45:00|203550.6|203500.6|203658.9|203568.9|203666|203607.1|203514.5|203424.5|385
1736257800000|2025-01-07 13:50:00|203660.7|203570.7|203565.1|203475.1|203704.2|203639.1|203565.1|203475.1|369
1736258100000|2025-01-07 13:55:00|203564|203474|203583.5|203493.5|203635.3|203545.3|203498.5|203431.2|282
1736258400000|2025-01-07 14:00:00|203583.2|203493.2|203555.8|203465.8|203638.6|203548.6|203514.5|203435.6|356
1736258700000|2025-01-07 14:05:00|203553.1|203463.1|203591.7|203501.7|203605.1|203526.6|203503.6|203413.6|347
1736259000000|2025-01-07 14:10:00|203589.6|203499.6|203675.9|203585.9|203684.7|203613.2|203534.4|203458.6|249
1736259300000|2025-01-07 14:15:00|203674.1|203584.1|203809.5|203719.5|203828|203738|203621.1|203531.1|258
1736259600000|2025-01-07 14:20:00|203809.2|203719.2|203717.7|203627.7|203835.6|203785.6|203656.5|203606.5|254
1736259900000|2025-01-07 14:25:00|203718.9|203628.9|203651.1|203561.1|203723.3|203633.3|203630.5|203543|292
1736260200000|2025-01-07 14:30:00|203647.9|203557.9|203599.4|203509.4|203698.6|203629.2|203553.7|203463.7|302
1736260500000|2025-01-07 14:35:00|203601.7|203511.7|203564.5|203474.5|203615.8|203526.9|203522.7|203460.4|366
1736260800000|2025-01-07 14:40:00|203564.1|203474.1|203625.8|203575.8|203625.8|203575.8|203474.3|203418.4|362
1736261100000|2025-01-07 14:45:00|203624.4|203574.4|203574.9|203484.9|203675.5|203605.4|203541.8|203468.3|344
1736261400000|2025-01-07 14:50:00|203573.7|203483.7|203645.5|203555.5|203688.2|203621.3|203541.7|203483.7|403
1736261700000|2025-01-07 14:55:00|203644.4|203554.4|203604.8|203342.2|203651.7|203585.3|203526.2|203342.2|317
1736262000000|2025-01-07 15:00:00|203612.8|203334.2|203665.5|203615.5|203772.9|203682.9|203569.9|203334.2|727
1736262300000|2025-01-07 15:05:00|203664.7|203614.7|203932.4|203882.4|203936.4|203886.4|203664.2|203614.2|647
1736262600000|2025-01-07 15:10:00|203932.7|203882.7|203980.4|203930.4|203988.3|203938.3|203808.3|203758.3|574
1736262900000|2025-01-07 15:15:00|203979.4|203929.4|203818.5|203768.5|203988.1|203938.1|203813|203763|602
1736263200000|2025-01-07 15:20:00|203817.2|203767.2|203635.6|203585.6|203817.2|203767.2|203597.6|203526.9|636
1736263500000|2025-01-07 15:25:00|203635.1|203585.1|203539.3|203489.3|203650.7|203600.7|203438.2|203372.1|514
1736263800000|2025-01-07 15:30:00|203538.5|203488.5|203415.5|203365.5|203575|203497.5|203408.1|203318.1|576
1736264100000|2025-01-07 15:35:00|203414.1|203364.1|203470.2|203420.2|203478.8|203428.8|203355.5|203295.1|524
1736264400000|2025-01-07 15:40:00|203469.5|203419.5|203413.6|203363.6|203571.4|203521.4|203405.4|203355.3|535
1736264700000|2025-01-07 15:45:00|203415.6|203365.6|203457.5|203407.5|203524.9|203474.9|203410.9|203360.9|598
1736265000000|2025-01-07 15:50:00|203457.4|203407.4|203384.6|203294.6|203462.1|203412.1|203209.2|203119.2|629
1736265300000|2025-01-07 15:55:00|203384.3|203294.3|203206|203156|203409.8|203339.6|203206|203156|662
1736265600000|2025-01-07 16:00:00|203201|203151|203298.9|203208.9|203303.1|203213.1|203142.3|203092.3|496
1736265900000|2025-01-07 16:05:00|203300.3|203210.3|203326.3|203276.3|203408.7|203353.3|203288|203198|430
1736266200000|2025-01-07 16:10:00|203324.9|203274.9|203309.3|203219.3|203325.5|203275.5|203205.1|203124|440
1736266500000|2025-01-07 16:15:00|203308.5|203218.5|203238|203148|203390.6|203300.6|203220.7|203141.9|413
1736266800000|2025-01-07 16:20:00|203235.1|203145.1|203181|203091|203264|203174|203160.3|203070.3|409
1736267100000|2025-01-07 16:25:00|203179.3|203089.3|203046.1|202956.1|203181.3|203091.3|203039.4|202949.4|330
1736267400000|2025-01-07 16:30:00|203047.7|202957.7|202917.1|202827.1|203050.5|202960.5|202678.3|202588.3|581
1736267700000|2025-01-07 16:35:00|202917.4|202827.4|202919|202829|203009.1|202944.1|202817.7|202767.7|492
1736268000000|2025-01-07 16:40:00|202899.5|202849.5|202894.6|202844.6|202934.9|202884.9|202784.6|202734.6|464
1736268300000|2025-01-07 16:45:00|202894.5|202844.5|203007.6|202957.6|203009.9|202959.9|202762.2|202712.2|423
1736268600000|2025-01-07 16:50:00|203008.8|202958.8|203526|203436|203714.5|203624.5|203008.8|202958.8|837
1736268900000|2025-01-07 16:55:00|203528.8|203438.8|203340.6|203250.6|203604.3|203542|203339.8|203249.8|569
1736269200000|2025-01-07 17:00:00|203354.3|203264.3|203317.6|203267.6|203378.1|203293.5|203234.5|203184.5|503
1736269500000|2025-01-07 17:05:00|203316.5|203266.5|203282.5|203232.5|203324.8|203274.8|203151|203089.8|489
1736269800000|2025-01-07 17:10:00|203285.5|203235.5|203322.9|203272.9|203389.3|203332.4|203198.2|203148.2|520
1736270100000|2025-01-07 17:15:00|203325|203275|203159.9|203069.9|203325|203275|203040|202983.6|499
1736270400000|2025-01-07 17:20:00|203162.4|203072.4|203206.4|203116.4|203242.8|203152.8|203036|202946|479
1736270700000|2025-01-07 17:25:00|203204.8|203114.8|203207.6|203117.6|203311.1|203221.1|203188.4|203098.4|410
1736271000000|2025-01-07 17:30:00|203206.9|203116.9|202873.1|202783.1|203227.2|203137.2|202814.6|202724.6|442
1736271300000|2025-01-07 17:35:00|202874.4|202784.4|202866.3|202776.3|202892.6|202802.6|202791|202701|328
1736271600000|2025-01-07 17:40:00|202866.4|202776.4|203004.6|202914.6|203014.2|202924.2|202845.9|202755.9|348
1736271900000|2025-01-07 17:45:00|203004.4|202914.4|203086.4|202996.4|203093.5|203003.5|203001.9|202911.9|247
1736272200000|2025-01-07 17:50:00|203083.5|202993.5|202999.7|202909.7|203102.9|203012.9|202961.6|202871.6|314
1736272500000|2025-01-07 17:55:00|202996.1|202906.1|202978.9|202888.9|203016.9|202926.9|202967|202877|191
1736272800000|2025-01-07 18:00:00|202975.5|202885.5|202958.8|202908.8|202990.9|202940.9|202913.1|202823.1|299
1736273100000|2025-01-07 18:05:00|202954.9|202904.9|203014.8|202924.8|203072.7|202982.7|202885.5|202820.4|361
1736273400000|2025-01-07 18:10:00|203014.2|202924.2|202997.4|202947.4|203049|202984.2|202988.7|202913.6|319
1736273700000|2025-01-07 18:15:00|202993.8|202903.8|202954.7|202904.7|203073.7|203004.6|202951.7|202900.1|291
1736274000000|2025-01-07 18:20:00|202952.2|202902.2|203039|202989|203040|202990|202891|202801|392
1736274300000|2025-01-07 18:25:00|203039.6|202989.6|203127.9|203037.9|203181|203091|203012|202962|328
1736274600000|2025-01-07 18:30:00|203128.4|203038.4|203254.1|203164.1|203257|203187.3|203128.3|203038.3|365
1736274900000|2025-01-07 18:35:00|203253.9|203163.9|203252.2|203162.2|203257.9|203167.9|203211.6|203121.6|194
1736275200000|2025-01-07 18:40:00|203252.7|203162.7|203437|203347|203448.5|203358.5|203252.7|203162.7|342
1736275500000|2025-01-07 18:45:00|203430.3|203340.3|203269.1|203179.1|203439.4|203349.4|203261.9|203171.9|422
1736275800000|2025-01-07 18:50:00|203270.3|203180.3|203266.3|203176.3|203309.6|203219.6|203220|203130|514
1736276100000|2025-01-07 18:55:00|203264.8|203174.8|203217.2|203127.2|203266.1|203176.1|203162.1|203072.1|371
1736276400000|2025-01-07 19:00:00|203215.9|203125.9|203128.5|203038.5|203267.6|203177.6|203127.2|203037.2|395
1736276700000|2025-01-07 19:05:00|203127.7|203037.7|203139|203049|203187.6|203097.6|203110.9|203020.9|363
1736277000000|2025-01-07 19:10:00|203139.2|203049.2|203102.4|203012.4|203152.3|203062.3|203078.4|202988.4|229
1736277300000|2025-01-07 19:15:00|203105.4|203015.4|203043.3|202993.3|203106.9|203016.9|203021.2|202966.6|229
1736277600000|2025-01-07 19:20:00|203043.2|202993.2|203101.8|203011.8|203142.5|203052.5|203036.7|202969.8|237
1736277900000|2025-01-07 19:25:00|203104|203014|203046.8|202956.8|203104|203014|202998|202908|244
1736278200000|2025-01-07 19:30:00|203047.8|202957.8|203131.9|203041.9|203147.9|203058.8|203041|202951|234
1736278500000|2025-01-07 19:35:00|203128.2|203038.2|203147.3|203057.3|203152|203062|203102.8|203012.8|181
1736278800000|2025-01-07 19:40:00|203144.1|203054.1|203092.3|203002.3|203169.4|203079.4|203070|202992.2|331
1736279100000|2025-01-07 19:45:00|203091.3|203001.3|203041.4|202991.4|203108.1|203039.8|203036.6|202976.9|392
1736279400000|2025-01-07 19:50:00|203042.5|202992.5|202964.3|202874.3|203042.5|202992.5|202920.5|202853.4|252
1736279700000|2025-01-07 19:55:00|202962.5|202872.5|202984.4|202894.4|203067|202977|202962.5|202872.5|351
1736280000000|2025-01-07 20:00:00|202981.4|202891.4|203001.2|202911.2|203015.8|202944.4|202960.1|202880.1|392
1736280300000|2025-01-07 20:05:00|202999.4|202909.4|203057.3|202967.3|203065.8|202975.8|202967.3|202877.3|223
1736280600000|2025-01-07 20:10:00|203059.5|202969.5|203186.5|203096.5|203210|203140.1|203058.2|202968.2|320
1736280900000|2025-01-07 20:15:00|203182.3|203092.3|203232.5|203142.5|203240.2|203150.2|203180.5|203090.5|270
1736281200000|2025-01-07 20:20:00|203231.5|203141.5|203348.2|203258.2|203361|203271|203229.7|203139.7|233
1736281500000|2025-01-07 20:25:00|203352.3|203262.3|203389.6|203299.6|203431.8|203353|203346.7|203256.7|262
1736281800000|2025-01-07 20:30:00|203389.3|203299.3|203406.4|203316.4|203418.2|203328.2|203360.7|203270.7|254
1736282100000|2025-01-07 20:35:00|203397.7|203307.7|203240.2|203150.2|203397.7|203307.7|203233.4|203143.4|385
1736282400000|2025-01-07 20:40:00|203237.6|203147.6|203148.1|203058.1|203238.9|203148.9|203104.7|203014.7|255
1736282700000|2025-01-07 20:45:00|203147.7|203057.7|203142.1|203092.1|203163.4|203092.7|203080.7|202990.7|377
1736283000000|2025-01-07 20:50:00|203141.7|203091.7|203165.9|203075.9|203204.3|203154.3|203133.9|203075.9|273
1736283300000|2025-01-07 20:55:00|203160.4|203070.4|203188.2|203138.2|203205.1|203144.5|203121.2|203061.8|405
1736283600000|2025-01-07 21:00:00|203182|203132|203253.7|203163.7|203256.4|203188.3|203168.5|203118.5|245
1736283900000|2025-01-07 21:05:00|203254.7|203164.7|203270.4|203180.4|203301.2|203234.1|203246|203156|272
1736284200000|2025-01-07 21:10:00|203271.8|203181.8|203163.4|203113.4|203271.8|203208.7|203160|203079.3|157
1736284500000|2025-01-07 21:15:00|203156.8|203106.8|203175|203085|203185|203119.5|203156.2|203081.9|154
1736284800000|2025-01-07 21:20:00|203175.7|203085.7|203231.8|203141.8|203236.2|203168.5|203175.7|203085.7|257
1736285100000|2025-01-07 21:25:00|203232|203142|203243.6|203153.6|203253.5|203163.5|203227.2|203137.2|174
1736285400000|2025-01-07 21:30:00|203238.5|203148.5|203145.8|203055.8|203238.5|203148.5|203141.6|203051.6|192
1736285700000|2025-01-07 21:35:00|203146|203056|203149.4|203059.4|203149.6|203059.6|203141.9|203051.9|363
1736286000000|2025-01-07 21:40:00|203148.1|203058.1|203135.4|203045.4|203163.1|203073.1|203126.1|203036.1|200
1736286300000|2025-01-07 21:45:00|203135.7|203045.7|203204.5|203114.5|203214.4|203124.4|203132.4|203042.4|107
1736286600000|2025-01-07 21:50:00|203203.8|203113.8|203201.5|203111.5|203203.8|203113.8|203183.9|203093.9|150
1736286900000|2025-01-07 21:55:00|203203.2|203113.2|203413.8|203130.2|203413.8|203217.6|203184.2|203094.2|258
1736287200000|2025-01-07 22:00:00|203408.9|203126.2|203343.7|203033.7|203421.1|203134.6|203334.8|203024.8|27
1736287500000|2025-01-07 22:05:00|203343.5|203033.5|203385|203075|203385|203075|203339.5|203029.5|36
1736287800000|2025-01-07 22:10:00|203381.6|203071.6|203417.2|203107.2|203723|203413|203381.6|203071.6|58
1736288100000|2025-01-07 22:15:00|203487|203177|203527.8|203217.8|203729|203419|203418.5|203108.5|33
1736288400000|2025-01-07 22:20:00|203501.5|203191.5|203480.8|203170.8|203710.1|203400.1|203480.8|203170.8|43
1736288700000|2025-01-07 22:25:00|203466.4|203156.4|203453.1|203143.1|203664.6|203354.6|203450.9|203140.9|59
1736289000000|2025-01-07 22:30:00|203570|203260|203544|203234|203594|203284|203525|203215|97
1736289300000|2025-01-07 22:35:00|203544|203234|203568|203258|203568|203258|203543|203233|71
1736289600000|2025-01-07 22:40:00|203567|203257|203565|203255|203568|203258|203564|203254|52
1736289900000|2025-01-07 22:45:00|203565|203255|203558|203248|203565|203255|203558|203248|56
1736290200000|2025-01-07 22:50:00|203557|203247|203561|203299|203571|203299|203553|203243|143
1736290500000|2025-01-07 22:55:00|203561|203299|203545|203298|203561|203302|203545|203289|147
1736290800000|2025-01-07 23:00:00|203568.6|203258.6|203414|203208.4|203574.1|203345.9|203414|203173.7|124
1736291100000|2025-01-07 23:05:00|203415|203209.1|203440.3|203287.7|203476.3|203326.7|203406|203205.5|55
1736291400000|2025-01-07 23:10:00|203413.8|203323.8|203411|203321|203439|203325.8|203407.4|203289|40
1736291700000|2025-01-07 23:15:00|203410.7|203320.7|203438.8|203348.8|203440.2|203350.2|203410|203320|26
1736292000000|2025-01-07 23:20:00|203438.5|203348.5|203479.7|203389.7|203501.8|203411.8|203429.9|203339.9|88
1736292300000|2025-01-07 23:25:00|203477.7|203387.7|203481.4|203391.4|203482.6|203392.6|203470.6|203380.6|29
1736292600000|2025-01-07 23:30:00|203482.7|203392.7|203488.7|203398.7|203495|203405|203479.5|203389.5|63
1736292900000|2025-01-07 23:35:00|203488.4|203398.4|203486|203396|203488.4|203398.4|203458.5|203368.5|59
1736293200000|2025-01-07 23:40:00|203485.8|203395.8|203480|203390|203489.5|203399.5|203471|203381|60
1736293500000|2025-01-07 23:45:00|203481.4|203391.4|203432.6|203342.6|203483.2|203393.2|203428.7|203338.7|69
1736293800000|2025-01-07 23:50:00|203433.2|203343.2|203432.3|203342.3|203434.4|203344.4|203421.5|203331.5|92
1736294100000|2025-01-07 23:55:00|203425.8|203335.8|203380|203290|203425.8|203335.8|203357|203267|63
1736294400000|2025-01-08 00:00:00|203391.2|203301.2|203379.4|203289.4|203391.2|203301.2|203377.9|203287.9|29
1736294700000|2025-01-08 00:05:00|203380.9|203290.9|203376|203286|203381.7|203291.7|203375.5|203285.5|42
1736295000000|2025-01-08 00:10:00|203375.8|203285.8|203298.8|203208.8|203391.2|203301.2|203297.9|203207.9|77
1736295300000|2025-01-08 00:15:00|203299.2|203209.2|203297.7|203207.7|203300|203210|203294.6|203204.6|46
1736295600000|2025-01-08 00:20:00|203298|203208|203297|203207|203298.4|203208.4|203294.8|203204.8|29
1736295900000|2025-01-08 00:25:00|203296.2|203206.2|203268|203178|203296.5|203206.5|203242.8|203132.2|48
1736296200000|2025-01-08 00:30:00|203271|203181|203395.6|203305.6|203461.6|203313.5|203271|203165.4|214
1736296500000|2025-01-08 00:35:00|203398|203308|203339.4|203249.4|203411.2|203314.9|203339.4|203219.4|53
1736296800000|2025-01-08 00:40:00|203372.2|203218.9|203323.5|203233.5|203373.9|203251.5|203317.3|203210.7|46
1736297100000|2025-01-08 00:45:00|203322.5|203232.5|203336|203246|203358.8|203268.8|203318.5|203228.5|36
1736297400000|2025-01-08 00:50:00|203367|203216.2|203375.4|203285.4|203376.7|203286.7|203336|203216.2|60
1736297700000|2025-01-08 00:55:00|203375|203285|203344|203254|203375.4|203285.4|203337.9|203247.9|74
1736298000000|2025-01-08 01:00:00|203340.3|203250.3|203308.4|203218.4|203340.8|203250.8|203297|203207|106
1736298300000|2025-01-08 01:05:00|203308|203218|203256.2|203166.2|203317.2|203227.2|203255.6|203165.6|48
1736298600000|2025-01-08 01:10:00|203255.6|203165.6|203295.2|203205.2|203315.8|203225.8|203254.8|203164.8|60
1736298900000|2025-01-08 01:15:00|203292.7|203202.7|203327.2|203237.2|203329.7|203239.7|203277.6|203187.6|101
1736299200000|2025-01-08 01:20:00|203326.6|203236.6|203358.4|203268.4|203395.7|203305.7|203326|203236|200
1736299500000|2025-01-08 01:25:00|203362.6|203272.6|203284.5|203194.5|203362.6|203272.6|203275.9|203185.9|140
1736299800000|2025-01-08 01:30:00|203294.5|203204.5|203254.7|203164.7|203310.2|203220.2|203245.3|203155.3|118
1736300100000|2025-01-08 01:35:00|203256|203166|203205.2|203115.2|203262.4|203172.4|203191.2|203101.2|249
1736300400000|2025-01-08 01:40:00|203206.7|203116.7|203249.4|203159.4|203253.6|203163.6|203196|203106|300
1736300700000|2025-01-08 01:45:00|203250.5|203160.5|203250.5|203160.5|203279.3|203189.3|203244|203154|214
1736301000000|2025-01-08 01:50:00|203250.6|203160.6|203250|203160|203278.9|203188.9|203227.4|203137.4|104
1736301300000|2025-01-08 01:55:00|203248.3|203158.3|203232|203142|203248.3|203158.3|203205.9|203115.9|117
1736301600000|2025-01-08 02:00:00|203233.6|203143.6|203234.4|203144.4|203268.7|203178.7|203220.3|203130.3|192
1736301900000|2025-01-08 02:05:00|203233|203143|203215.9|203125.9|203254.4|203164.4|203198.8|203108.8|133
1736302200000|2025-01-08 02:10:00|203215.3|203125.3|203246.7|203156.7|203257.1|203167.1|203215.3|203125.3|186
1736302500000|2025-01-08 02:15:00|203244.5|203154.5|203271.5|203181.5|203301.3|203211.3|203232.1|203142.1|349
1736302800000|2025-01-08 02:20:00|203270|203180|203280.1|203190.1|203286.7|203196.7|203266.7|203176.7|61
1736303100000|2025-01-08 02:25:00|203277.5|203187.5|203269.1|203179.1|203295.3|203205.3|203262.5|203172.5|116
1736303400000|2025-01-08 02:30:00|203267.8|203177.8|203279.5|203189.5|203285|203195|203259.4|203169.4|75
1736303700000|2025-01-08 02:35:00|203279|203189|203255|203165|203285.3|203195.3|203237.9|203147.9|169
1736304000000|2025-01-08 02:40:00|203253.8|203163.8|203245.7|203155.7|203271.8|203181.8|203240.4|203150.4|124
1736304300000|2025-01-08 02:45:00|203245|203155|203215.9|203125.9|203261.6|203171.6|203215.9|203125.9|43
1736304600000|2025-01-08 02:50:00|203214.4|203124.4|203194.4|203104.4|203219.8|203129.8|203194.4|203104.4|127
1736304900000|2025-01-08 02:55:00|203194|203104|203194.1|203104.1|203202.3|203112.3|203181.9|203091.9|99
1736305200000|2025-01-08 03:00:00|203194.9|203104.9|203241.7|203151.7|203257.3|203167.3|203187.3|203097.3|98
1736305500000|2025-01-08 03:05:00|203239.3|203149.3|203241.4|203151.4|203271.4|203181.4|203230.3|203140.3|119
1736305800000|2025-01-08 03:10:00|203242.7|203152.7|203265.6|203175.6|203307.7|203217.7|203242.7|203152.7|140
1736306100000|2025-01-08 03:15:00|203270|203180|203243.4|203153.4|203278.9|203188.9|203242.7|203152.7|71
1736306400000|2025-01-08 03:20:00|203239|203149|203261|203171|203267.3|203177.3|203239|203149|128
1736306700000|2025-01-08 03:25:00|203260.1|203170.1|203273.4|203183.4|203278.1|203188.1|203252.1|203162.1|84
1736307000000|2025-01-08 03:30:00|203272.4|203182.4|203318.8|203228.8|203318.8|203228.8|203263.5|203173.5|129
1736307300000|2025-01-08 03:35:00|203318.3|203228.3|203311|203221|203318.5|203228.5|203303|203213|46
1736307600000|2025-01-08 03:40:00|203309.3|203219.3|203417.8|203327.8|203434.7|203344.7|203308.3|203218.3|109
1736307900000|2025-01-08 03:45:00|203418|203328|203411.8|203321.8|203422.3|203332.3|203397.8|203307.8|98
1736308200000|2025-01-08 03:50:00|203412.6|203322.6|203410.3|203320.3|203421|203331|203387.6|203297.6|65
1736308500000|2025-01-08 03:55:00|203413.3|203323.3|203414.5|203324.5|203418|203328|203407.4|203317.4|58
1736308800000|2025-01-08 04:00:00|203417|203327|203418.8|203328.8|203422.7|203332.7|203380.5|203290.5|71
1736309100000|2025-01-08 04:05:00|203421.4|203331.4|203412.6|203322.6|203421.5|203331.5|203404.4|203314.4|57
1736309400000|2025-01-08 04:10:00|203413.8|203323.8|203370.7|203280.7|203413.8|203323.8|203365.3|203275.3|82
1736309700000|2025-01-08 04:15:00|203368.9|203278.9|203382|203292|203403.9|203313.9|203368.2|203278.2|73
1736310000000|2025-01-08 04:20:00|203380|203290|203387.8|203297.8|203397.8|203307.8|203376.1|203286.1|66
1736310300000|2025-01-08 04:25:00|203385.5|203295.5|203389.2|203299.2|203393.2|203303.2|203381.7|203291.7|48
1736310600000|2025-01-08 04:30:00|203388.7|203298.7|203389.9|203299.9|203390.5|203300.5|203375.4|203285.4|61
1736310900000|2025-01-08 04:35:00|203389.6|203299.6|203391.9|203301.9|203399.8|203309.8|203387.4|203297.4|54
1736311200000|2025-01-08 04:40:00|203392.3|203302.3|203477.4|203387.4|203482.3|203392.3|203389.4|203299.4|113
1736311500000|2025-01-08 04:45:00|203476.4|203386.4|203481.4|203391.4|203486.1|203396.1|203466.7|203376.7|119
1736311800000|2025-01-08 04:50:00|203479.7|203389.7|203509.7|203419.7|203527.8|203437.8|203474.1|203384.1|108
1736312100000|2025-01-08 04:55:00|203506.8|203416.8|203517.5|203427.5|203520.5|203430.5|203506.8|203416.8|31
1736312400000|2025-01-08 05:00:00|203518.8|203428.8|203500.5|203410.5|203520.5|203430.5|203463.8|203373.8|92
1736312700000|2025-01-08 05:05:00|203502.5|203412.5|203500.3|203410.3|203508.5|203418.5|203493.9|203403.9|55
1736313000000|2025-01-08 05:10:00|203499.5|203409.5|203500.4|203410.4|203503.1|203413.1|203493.8|203403.8|36
1736313300000|2025-01-08 05:15:00|203500|203410|203497.6|203407.6|203505.7|203415.7|203484.4|203394.4|64
1736313600000|2025-01-08 05:20:00|203498.9|203408.9|203453.4|203363.4|203504.8|203414.8|203448.4|203358.4|77
1736313900000|2025-01-08 05:25:00|203450.6|203360.6|203443.6|203353.6|203450.6|203360.6|203420|203330|202
1736314200000|2025-01-08 05:30:00|203442.6|203352.6|203436|203346|203442.6|203352.6|203420.7|203330.7|87
1736314500000|2025-01-08 05:35:00|203436.5|203346.5|203432.3|203342.3|203450.3|203360.3|203423.9|203333.9|102
1736314800000|2025-01-08 05:40:00|203432.5|203342.5|203431.2|203341.2|203436.2|203346.2|203424.5|203334.5|79
1736315100000|2025-01-08 05:45:00|203425.5|203335.5|203410|203320|203430.1|203340.1|203409.8|203319.8|53
1736315400000|2025-01-08 05:50:00|203416.3|203326.3|203425.8|203335.8|203430.3|203340.3|203400.8|203310.8|99
1736315700000|2025-01-08 05:55:00|203427|203337|203424.8|203334.8|203427.8|203337.8|203411|203321|84
1736316000000|2025-01-08 06:00:00|203427.4|203337.4|203475.5|203385.5|203525.3|203435.3|203424|203334|377
1736316300000|2025-01-08 06:05:00|203474.1|203384.1|203471.5|203381.5|203480.4|203390.4|203469|203379|405
1736316600000|2025-01-08 06:10:00|203472|203382|203510.5|203420.5|203510.8|203420.8|203463.9|203373.9|235
1736316900000|2025-01-08 06:15:00|203508.6|203418.6|203512.2|203422.2|203519.3|203429.3|203503.8|203413.8|309
1736317200000|2025-01-08 06:20:00|203513.5|203423.5|203502|203412|203522.8|203432.8|203498.7|203408.7|210
1736317500000|2025-01-08 06:25:00|203503|203413|203522.6|203432.6|203527.9|203437.9|203502|203412|269
1736317800000|2025-01-08 06:30:00|203523.4|203433.4|203518.6|203428.6|203525.4|203435.4|203513.2|203423.2|162
1736318100000|2025-01-08 06:35:00|203517.6|203427.6|203462.3|203372.3|203525.4|203435.4|203460.6|203370.6|296
1736318400000|2025-01-08 06:40:00|203461.4|203371.4|203433.9|203343.9|203469.6|203379.6|203421.7|203331.7|422
1736318700000|2025-01-08 06:45:00|203431.6|203341.6|203395.6|203305.6|203433.5|203343.5|203383.5|203293.5|49
1736319000000|2025-01-08 06:50:00|203395.5|203305.5|203395.5|203305.5|203406.5|203316.5|203385|203295|311
1736319300000|2025-01-08 06:55:00|203397.4|203307.4|203421.3|203331.3|203467.6|203377.6|203397.4|203307.4|133
1736319600000|2025-01-08 07:00:00|203408.5|203318.5|203412.3|203322.3|203424.7|203334.7|203384.4|203294.4|403
1736319900000|2025-01-08 07:05:00|203412.5|203322.5|203426.3|203336.3|203433.1|203343.1|203403.9|203313.9|286
1736320200000|2025-01-08 07:10:00|203423.4|203333.4|203309.4|203219.4|203434.9|203344.9|203307.5|203217.5|165
1736320500000|2025-01-08 07:15:00|203308.4|203218.4|203286.5|203196.5|203308.4|203218.4|203237.5|203147.5|238
1736320800000|2025-01-08 07:20:00|203284.1|203194.1|203328.1|203238.1|203342.4|203252.4|203245.4|203155.4|322
1736321100000|2025-01-08 07:25:00|203328.9|203238.9|203309.5|203219.5|203375.1|203285.1|203298.5|203208.5|350
1736321400000|2025-01-08 07:30:00|203308.5|203218.5|203391.8|203301.8|203420.1|203330.1|203296.9|203206.9|541
1736321700000|2025-01-08 07:35:00|203390.4|203300.4|203433.8|203343.8|203482.5|203392.5|203369|203279|523
1736322000000|2025-01-08 07:40:00|203432.6|203342.6|203497.4|203407.4|203504.2|203414.2|203431.4|203341.4|434
1736322300000|2025-01-08 07:45:00|203497.2|203407.2|203511.3|203421.3|203523.7|203433.7|203477.1|203387.1|323
1736322600000|2025-01-08 07:50:00|203510.8|203420.8|203477.2|203387.2|203571.7|203481.7|203474.6|203384.6|278
1736322900000|2025-01-08 07:55:00|203477.8|203387.8|203652.6|203562.6|203675.2|203585.2|203474.7|203384.7|329
1736323200000|2025-01-08 08:00:00|203650.9|203560.9|203677.1|203587.1|203701.2|203611.2|203486.4|203396.4|509
1736323500000|2025-01-08 08:05:00|203676.3|203586.3|203835.4|203745.4|203837.9|203747.9|203673|203583|314
1736323800000|2025-01-08 08:10:00|203833.5|203743.5|203749.4|203659.4|203837.8|203747.8|203725.5|203635.5|515
1736324100000|2025-01-08 08:15:00|203746.9|203656.9|203770.5|203680.5|203772.8|203682.8|203677.7|203587.7|397
1736324400000|2025-01-08 08:20:00|203771|203681|203795.9|203705.9|203998|203908|203760.6|203670.6|564
1736324700000|2025-01-08 08:25:00|203797.2|203707.2|203784.5|203694.5|203835.4|203745.4|203724.1|203634.1|528
1736325000000|2025-01-08 08:30:00|203783.5|203693.5|203810.2|203720.2|203821.5|203731.5|203690.7|203600.7|475
1736325300000|2025-01-08 08:35:00|203811.6|203721.6|203776.2|203686.2|203843.2|203753.2|203715.9|203625.9|506
1736325600000|2025-01-08 08:40:00|203776.6|203686.6|203757.2|203667.2|203794.3|203704.3|203735.1|203645.1|311
1736325900000|2025-01-08 08:45:00|203757.4|203667.4|203880.9|203790.9|203952.2|203862.2|203756.2|203666.2|530
1736326200000|2025-01-08 08:50:00|203877.9|203787.9|203902.7|203812.7|203976.3|203886.3|203836|203746|437
1736326500000|2025-01-08 08:55:00|203903.6|203813.6|203954|203864|203983.7|203893.7|203855|203765|446
1736326800000|2025-01-08 09:00:00|203957.7|203867.7|204028.1|203938.1|204294.6|204204.6|203954|203864|543
1736327100000|2025-01-08 09:05:00|204028.2|203938.2|203980.5|203890.5|204045.1|203955.1|203919.9|203829.9|581
1736327400000|2025-01-08 09:10:00|203981.1|203891.1|203967.9|203877.9|203991.3|203901.3|203903.3|203813.3|338
1736327700000|2025-01-08 09:15:00|203968.1|203878.1|203968.8|203878.8|204024.2|203934.2|203939.8|203849.8|510
1736328000000|2025-01-08 09:20:00|203969|203879|203845.6|203755.6|203971.2|203881.2|203843.8|203753.8|364
1736328300000|2025-01-08 09:25:00|203845.8|203755.8|203805.3|203715.3|203882.6|203792.6|203784|203694|388
1736328600000|2025-01-08 09:30:00|203802.9|203712.9|203644.6|203554.6|203809|203719|203643.6|203553.6|411
1736328900000|2025-01-08 09:35:00|203643.6|203553.6|203612.9|203522.9|203661.4|203571.4|203575.1|203485.1|241
1736329200000|2025-01-08 09:40:00|203612.5|203522.5|203624.9|203534.9|203674.9|203584.9|203593.4|203503.4|278
1736329500000|2025-01-08 09:45:00|203624.3|203534.3|203610.7|203520.7|203642.8|203552.8|203570.3|203480.3|369
1736329800000|2025-01-08 09:50:00|203610.5|203520.5|203589.8|203499.8|203612.8|203522.8|203565.4|203475.4|233
1736330100000|2025-01-08 09:55:00|203590.1|203500.1|203578.9|203488.9|203602.3|203512.3|203564.5|203474.5|265
1736330400000|2025-01-08 10:00:00|203581.4|203491.4|203579.4|203489.4|203600.2|203510.2|203496.7|203410.7|326
1736330700000|2025-01-08 10:05:00|203581.8|203491.8|203636.6|203546.6|203644.2|203554.2|203542.4|203452.4|490
1736331000000|2025-01-08 10:10:00|203636.8|203546.8|203720.3|203630.3|203815.1|203725.1|203625.5|203535.5|501
1736331300000|2025-01-08 10:15:00|203721.3|203631.3|203796.8|203706.8|203801.9|203711.9|203650.6|203560.6|427
1736331600000|2025-01-08 10:20:00|203797|203707|203772.1|203682.1|203805.4|203715.4|203748.8|203658.8|340
1736331900000|2025-01-08 10:25:00|203767.4|203677.4|203802.9|203712.9|203857.6|203767.6|203724.9|203634.9|363
1736332200000|2025-01-08 10:30:00|203808.7|203718.7|203870.4|203780.4|203871.5|203781.5|203731.4|203641.4|474
1736332500000|2025-01-08 10:35:00|203870.5|203780.5|203681.9|203591.9|203919.7|203829.7|203663.6|203573.6|497
1736332800000|2025-01-08 10:40:00|203681.7|203591.7|203543.2|203453.2|203747.5|203657.5|203539.9|203449.9|530
1736333100000|2025-01-08 10:45:00|203543.4|203453.4|203558.8|203468.8|203635.6|203545.6|203536.5|203446.5|553
1736333400000|2025-01-08 10:50:00|203552.7|203462.7|203499.4|203409.4|203557.1|203467.1|203474.1|203384.1|343
1736333700000|2025-01-08 10:55:00|203498.5|203408.5|203542.9|203452.9|203550.5|203460.5|203469.7|203379.7|307
1736334000000|2025-01-08 11:00:00|203548.8|203458.8|203618.1|203528.1|203625.2|203535.2|203499.1|203409.1|252
1736334300000|2025-01-08 11:05:00|203620.8|203530.8|203656.3|203566.3|203660.4|203570.4|203565.4|203475.4|470
1736334600000|2025-01-08 11:10:00|203656.9|203566.9|203777.2|203687.2|203777.3|203687.3|203580.6|203490.6|410
1736334900000|2025-01-08 11:15:00|203775.5|203685.5|203774.7|203684.7|203877|203787|203745.3|203655.3|417
1736335200000|2025-01-08 11:20:00|203774.5|203684.5|203812.9|203722.9|203880.7|203790.7|203760.2|203670.2|555
1736335500000|2025-01-08 11:25:00|203812.7|203722.7|203940.4|203850.4|203979.9|203889.9|203797.7|203707.7|413
1736335800000|2025-01-08 11:30:00|203942.3|203852.3|204612.8|204522.8|204718.9|204628.9|203942.3|203852.3|867
1736336100000|2025-01-08 11:35:00|204612.7|204522.7|204874|204784|204903.4|204813.4|204411.4|204185.2|927
1736336400000|2025-01-08 11:40:00|204869.9|204779.9|204643.2|204553.2|204900.6|204810.6|204615.8|204525.8|746
1736336700000|2025-01-08 11:45:00|204639.1|204549.1|204300.6|204210.6|204700|204610|204232.8|204142.8|932
1736337000000|2025-01-08 11:50:00|204300.8|204210.8|204386.4|204296.4|204465.7|204375.7|204241.6|204151.6|779
1736337300000|2025-01-08 11:55:00|204387|204297|204254|204164|204451.8|204361.8|204199.8|204109.8|676
1736337600000|2025-01-08 12:00:00|204253.9|204163.9|204471.5|204381.5|204483.3|204393.3|204129.2|204039.2|812
1736337900000|2025-01-08 12:05:00|204473.8|204383.8|204602.2|204512.2|204623.4|204533.4|204383.4|204293.4|799
1736338200000|2025-01-08 12:10:00|204599.2|204509.2|204483.2|204393.2|204603.7|204513.7|204328.8|204238.8|717
1736338500000|2025-01-08 12:15:00|204486.1|204396.1|204722.2|204632.2|204726.8|204636.8|204451.8|204361.8|787
1736338800000|2025-01-08 12:20:00|204724|204634|204966.2|204876.2|205024.6|204934.6|204712.8|204634|779
1736339100000|2025-01-08 12:25:00|204966.3|204876.3|205214.6|205124.6|205327.6|205237.6|204913.5|204823.5|776
1736339400000|2025-01-08 12:30:00|205203.5|205113.5|204833.9|204743.9|205251.4|205161.4|204833.9|204743.9|725
1736339700000|2025-01-08 12:35:00|204832.6|204742.6|204689.6|204599.6|204923|204833|204654.3|204564.3|873
1736340000000|2025-01-08 12:40:00|204690.1|204600.1|204583.3|204493.3|204724|204634|204516.4|204442.1|805
1736340300000|2025-01-08 12:45:00|204586.7|204496.7|204551.1|204501.1|204669.6|204579.6|204535|204449|662
1736340600000|2025-01-08 12:50:00|204556.2|204506.2|204519.4|204429.4|204733.9|204643.9|204497.6|204407.6|628
1736340900000|2025-01-08 12:55:00|204520.9|204430.9|204474|204384|204524.6|204434.6|204399.5|204338.9|537
1736341200000|2025-01-08 13:00:00|204475|204385|204414.5|204324.5|204475|204385|204209.8|204119.8|597
1736341500000|2025-01-08 13:05:00|204417.4|204327.4|204299.3|204209.3|204559.3|204469.3|204233.1|204143.1|630
1736341800000|2025-01-08 13:10:00|204297.6|204207.6|204543|204249.8|204543|204360.1|204242.9|204152.9|523
1736342100000|2025-01-08 13:15:00|204530|204247.8|204367.8|204277.8|204542.1|204312.7|204208|204106.9|589
1736342400000|2025-01-08 13:20:00|204366.7|204276.7|204156.4|204066.4|204527.3|204437.3|204155.2|204065.2|859
1736342700000|2025-01-08 13:25:00|204156|204066|204311.9|204096.2|204311.9|204158.9|204091.4|204001.4|764
1736343000000|2025-01-08 13:30:00|204315.2|204090.1|204520.2|204430.2|204533|204443|204099|204009|776
1736343300000|2025-01-08 13:35:00|204519.6|204429.6|204666.5|204576.5|204666.5|204576.5|204374.7|204308.3|622
1736343600000|2025-01-08 13:40:00|204667.5|204577.5|204713.5|204623.5|204817.6|204727.6|204512.8|204422.8|811
1736343900000|2025-01-08 13:45:00|204711.7|204621.7|204623.1|204533.1|204713.3|204623.3|204524.4|204434.4|671
1736344200000|2025-01-08 13:50:00|204622.9|204532.9|204678.9|204588.9|204753|204671.2|204572.5|204482.5|593
1736344500000|2025-01-08 13:55:00|204698.9|204608.9|204445.2|204355.2|204732.4|204653.5|204382.3|204331.8|689
1736344800000|2025-01-08 14:00:00|204442.3|204352.3|204188|204098|204444.9|204354.9|204176.6|204086.6|735
1736345100000|2025-01-08 14:05:00|204183.6|204093.6|204329.1|204239.1|204332.4|204242.4|204151.9|204061.9|495
1736345400000|2025-01-08 14:10:00|204330.1|204240.1|204403.1|204313.1|204416.3|204326.3|204268.1|204178.1|382
1736345700000|2025-01-08 14:15:00|204401.1|204311.1|204530.4|204440.4|204598.1|204508.1|204401.1|204311.1|527
1736346000000|2025-01-08 14:20:00|204530.2|204440.2|204319.6|204229.6|204538.4|204448.4|204319|204229|508
1736346300000|2025-01-08 14:25:00|204322.5|204232.5|204504.6|204414.6|204518.5|204443.2|204292|204226.3|492
1736346600000|2025-01-08 14:30:00|204519|204429|204538.6|204448.6|204671.1|204581.1|204470|204380|596
1736346900000|2025-01-08 14:35:00|204537.1|204447.1|204591|204501|204719.8|204629.8|204537.1|204447.1|552
1736347200000|2025-01-08 14:40:00|204589.9|204499.9|204662.7|204572.7|204732.1|204666.1|204547.2|204457.2|572
1736347500000|2025-01-08 14:45:00|204661.6|204571.6|204462.7|204372.7|204661.6|204571.6|204389.2|204299.2|670
1736347800000|2025-01-08 14:50:00|204463.2|204373.2|204430.7|204340.7|204506.8|204416.8|204394.6|204304.6|539
1736348100000|2025-01-08 14:55:00|204428.8|204338.8|204401.2|204311.2|204430.7|204340.7|204376.2|204286.2|284
1736348400000|2025-01-08 15:00:00|204399.1|204309.1|204117.9|204027.9|204446.7|204356.7|204103|204013|592
1736348700000|2025-01-08 15:05:00|204114.3|204024.3|203818.5|203728.5|204144.4|204054.4|203808.8|203718.8|573
1736349000000|2025-01-08 15:10:00|203816.6|203726.6|203870.5|203780.5|203978.8|203888.8|203814.2|203724.2|561
1736349300000|2025-01-08 15:15:00|203869.1|203779.1|203822|203732|203891.8|203801.8|203786.9|203708.7|523
1736349600000|2025-01-08 15:20:00|203821.9|203731.9|203817.5|203727.5|203915.1|203857.9|203769.1|203703.1|377
1736349900000|2025-01-08 15:25:00|203816.8|203726.8|204055|203965|204059.1|203969.1|203738.6|203670|437
1736350200000|2025-01-08 15:30:00|204056.8|203966.8|203999.2|203909.2|204093.9|204003.9|203958.9|203868.9|498
1736350500000|2025-01-08 15:35:00|203999|203909|203842.5|203752.5|203999.2|203909.2|203788.1|203698.1|585
1736350800000|2025-01-08 15:40:00|203840.9|203750.9|203861.8|203771.8|203947.9|203857.9|203822.6|203732.6|614
1736351100000|2025-01-08 15:45:00|203862.5|203772.5|203848|203758|203883.7|203793.7|203826.8|203736.8|374
1736351400000|2025-01-08 15:50:00|203847.8|203757.8|203597.8|203507.8|203848.8|203758.8|203591.1|203501.1|385
1736351700000|2025-01-08 15:55:00|203597.1|203507.1|203760.8|203670.8|203790.1|203700.1|203582|203492|484
1736352000000|2025-01-08 16:00:00|203761.7|203671.7|203914.3|203824.3|203921.5|203831.5|203734.5|203669.6|462
1736352300000|2025-01-08 16:05:00|203914.9|203824.9|203881.7|203791.7|203962.4|203872.4|203841.9|203751.9|309
1736352600000|2025-01-08 16:10:00|203881.9|203791.9|203925.5|203835.5|204017.2|203927.2|203819.2|203729.2|554
1736352900000|2025-01-08 16:15:00|203924.3|203834.3|203866.5|203776.5|203965.4|203875.4|203864.3|203774.3|685
1736353200000|2025-01-08 16:20:00|203872.6|203782.6|203912.5|203822.5|203964.3|203874.3|203796.9|203727.2|515
1736353500000|2025-01-08 16:25:00|203908.9|203818.9|203946|203856|203947.6|203882.1|203860.9|203770.9|519
1736353800000|2025-01-08 16:30:00|203942.8|203852.8|203947.2|203857.2|204002.6|203912.6|203902.1|203812.1|536
1736354100000|2025-01-08 16:35:00|203947.6|203857.6|203885|203795|203983|203893|203869.2|203779.2|477
1736354400000|2025-01-08 16:40:00|203885.6|203795.6|203798|203708|203967.3|203877.3|203780.8|203690.8|500
1736354700000|2025-01-08 16:45:00|203796.7|203706.7|203831.2|203741.2|203921.6|203831.6|203794.4|203704.4|380
1736355000000|2025-01-08 16:50:00|203831.7|203741.7|203801|203711|203839.4|203749.4|203754.1|203664.1|188
1736355300000|2025-01-08 16:55:00|203800.3|203710.3|203830.8|203740.8|203891.9|203801.9|203763.4|203673.4|475
1736355600000|2025-01-08 17:00:00|203830.5|203740.5|203939.7|203889.7|203989.1|203899.1|203820.6|203730.6|402
1736355900000|2025-01-08 17:05:00|203938.1|203888.1|203882.1|203792.1|203960.7|203890.4|203837|203747|334
1736356200000|2025-01-08 17:10:00|203882.4|203792.4|203914.9|203824.9|203923.9|203833.9|203880.1|203790.1|238
1736356500000|2025-01-08 17:15:00|203914.8|203824.8|203891.9|203801.9|203955.5|203865.5|203872.4|203782.4|364
1736356800000|2025-01-08 17:20:00|203884.5|203794.5|203963|203873|203963|203892.9|203864.6|203774.6|346
1736357100000|2025-01-08 17:25:00|203976.7|203886.7|203875.3|203785.3|203976.7|203886.7|203835.9|203773.7|350
1736357400000|2025-01-08 17:30:00|203867.7|203777.7|203926.6|203836.6|203927.8|203856.1|203865.2|203775.2|196
1736357700000|2025-01-08 17:35:00|203926.1|203836.1|203952.6|203862.6|204005.6|203955.6|203905.2|203826.8|391
1736358000000|2025-01-08 17:40:00|203952.3|203862.3|203906.7|203816.7|204016.3|203952|203894.9|203804.9|338
1736358300000|2025-01-08 17:45:00|203908.1|203818.1|204022.8|203932.8|204106.5|204016.5|203908.1|203818.1|433
1736358600000|2025-01-08 17:50:00|204025.9|203935.9|203995.7|203905.7|204027.4|203937.4|203953.5|203863.5|294
1736358900000|2025-01-08 17:55:00|203994.6|203904.6|203988.8|203898.8|204006.5|203916.5|203946.9|203856.9|286
1736359200000|2025-01-08 18:00:00|203990.3|203900.3|203816.2|203726.2|203991.3|203919.8|203798.2|203708.2|521
1736359500000|2025-01-08 18:05:00|203815.6|203725.6|203892.1|203802.1|203929.1|203839.1|203792.3|203702.3|426
1736359800000|2025-01-08 18:10:00|203892.5|203802.5|204069.4|203979.4|204070.8|203980.8|203884.1|203794.1|433
1736360100000|2025-01-08 18:15:00|204069.5|203979.5|204099.2|204009.2|204099.7|204009.7|204029.7|203939.7|309
1736360400000|2025-01-08 18:20:00|204094|204004|203990.2|203900.2|204116.8|204026.8|203985.8|203895.8|410
1736360700000|2025-01-08 18:25:00|203996.9|203906.9|204118.8|204028.8|204123.8|204033.8|203961.5|203871.5|441
1736361000000|2025-01-08 18:30:00|204122|204032|204296.8|204206.8|204317.6|204227.6|204119.1|204029.1|444
1736361300000|2025-01-08 18:35:00|204292.1|204202.1|204163.1|204073.1|204314|204224|204127.1|204037.1|357
1736361600000|2025-01-08 18:40:00|204165.1|204075.1|204255.3|204165.3|204267.7|204177.7|204142.3|204052.3|259
1736361900000|2025-01-08 18:45:00|204261.6|204171.6|204317.8|204227.8|204354.3|204291.6|204256.8|204166.8|174
1736362200000|2025-01-08 18:50:00|204317.5|204227.5|204298.8|204208.8|204381.9|204308.1|204298.8|204208.8|347
1736362500000|2025-01-08 18:55:00|204302.1|204212.1|204260.2|204056.5|204316.9|204226.9|204202.5|204056.5|292
1736362800000|2025-01-08 19:00:00|204260.5|204058.8|204396.6|204306.6|204482.9|204392.9|204200.4|204050.5|480
1736363100000|2025-01-08 19:05:00|204399.1|204309.1|204222.1|204132.1|204436.9|204346.9|204178.7|204088.7|679
1736363400000|2025-01-08 19:10:00|204221.1|204131.1|204279|204189|204315|204225|204174.8|204084.8|581
1736363700000|2025-01-08 19:15:00|204278.8|204188.8|204120.4|204030.4|204280.9|204190.9|204119.5|204029.5|453
1736364000000|2025-01-08 19:20:00|204118.2|204028.2|203947.4|203857.4|204121.7|204037.5|203932.3|203842.3|312
1736364300000|2025-01-08 19:25:00|203948.3|203858.3|203984.4|203894.4|204017.5|203927.5|203936|203846|485
1736364600000|2025-01-08 19:30:00|203986.4|203896.4|204169.5|204079.5|204172.7|204082.7|203986.4|203896.4|586
1736364900000|2025-01-08 19:35:00|204168.3|204078.3|204282.7|204192.7|204287.8|204197.8|204154.5|204064.5|529
1736365200000|2025-01-08 19:40:00|204281.9|204191.9|204254.1|204164.1|204318.7|204228.7|204216.4|204126.4|467
1736365500000|2025-01-08 19:45:00|204242.1|204152.1|204242.9|204152.9|204277.4|204187.4|204184.8|204094.8|437
1736365800000|2025-01-08 19:50:00|204242.3|204152.3|204232.5|204142.5|204291.6|204201.6|204191.1|204101.1|449
1736366100000|2025-01-08 19:55:00|204243.3|204153.3|204229.1|204139.1|204255.3|204165.3|204177|204087|485
1736366400000|2025-01-08 20:00:00|204228.5|204138.5|204103.8|204013.8|204232.4|204142.4|204093.6|204003.6|359
1736366700000|2025-01-08 20:05:00|204105.6|204015.6|204176.8|204086.8|204199.2|204109.2|204103.3|204013.3|371
1736367000000|2025-01-08 20:10:00|204178.5|204088.5|204205.4|204115.4|204234.4|204144.4|204120|204030|307
1736367300000|2025-01-08 20:15:00|204207.4|204117.4|204140.7|204050.7|204207.4|204117.4|204138|204048|160
1736367600000|2025-01-08 20:20:00|204140.6|204050.6|204177.5|204087.5|204192.9|204102.9|204092.6|204002.6|318
1736367900000|2025-01-08 20:25:00|204175.9|204085.9|204182.3|204092.3|204185.6|204095.6|204153.3|204063.3|283
1736368200000|2025-01-08 20:30:00|204182.9|204092.9|204224.6|204134.6|204266.5|204176.5|204164.2|204074.2|261
1736368500000|2025-01-08 20:35:00|204226.1|204136.1|204204.2|204114.2|204262.1|204172.1|204176.5|204086.5|320
1736368800000|2025-01-08 20:40:00|204204.8|204114.8|204130.4|204040.4|204210.1|204120.1|204127|204037|421
1736369100000|2025-01-08 20:45:00|204130.1|204040.1|204140.5|204050.5|204218|204128|204130.1|204040.1|305
1736369400000|2025-01-08 20:50:00|204142.2|204052.2|204082|203992|204148|204058|204079|203989|262
1736369700000|2025-01-08 20:55:00|204081.3|203991.3|204167.4|204077.4|204176.9|204113.5|204065.7|203975.7|469
1736370000000|2025-01-08 21:00:00|204173.2|204083.2|204114.9|204024.9|204173.2|204083.2|204094.3|204004.3|301
1736370300000|2025-01-08 21:05:00|204114.7|204024.7|204047.1|203957.1|204156|204066|204043.7|203953.7|405
1736370600000|2025-01-08 21:10:00|204047.5|203957.5|204065.8|203975.8|204117.5|204027.5|204047.5|203957.5|376
1736370900000|2025-01-08 21:15:00|204066.6|203976.6|204076.9|203986.9|204090.8|204000.8|204061.7|203971.7|236
1736371200000|2025-01-08 21:20:00|204077.4|203987.4|204140.7|204050.7|204142.4|204052.4|204076|203986|154
1736371500000|2025-01-08 21:25:00|204138.5|204048.5|204089.5|203999.5|204156.7|204066.7|204087.5|203997.5|163
1736371800000|2025-01-08 21:30:00|204089.7|203999.7|204104.9|204014.9|204111.7|204021.7|204083.6|203993.6|461
1736372100000|2025-01-08 21:35:00|204106.4|204016.4|204159.9|204069.9|204223.8|204133.8|204106.4|204016.4|526
1736372400000|2025-01-08 21:40:00|204156.8|204066.8|204115|204025|204173.1|204083.1|204105.8|204015.8|241
1736372700000|2025-01-08 21:45:00|204113.8|204023.8|204106.6|204016.6|204132|204042|204096.3|204006.3|120
1736373000000|2025-01-08 21:50:00|204106.4|204016.4|204094.6|204004.6|204108.1|204018.1|204079.1|203989.1|134
1736373300000|2025-01-08 21:55:00|204093.6|204003.6|204104.4|203905.9|204120.1|204009.3|204057|203896.1|160
1736373600000|2025-01-08 22:00:00|204119.9|203884.4|204250.8|203940.8|204250.8|203940.8|204119.9|203875.6|10
1736373900000|2025-01-08 22:05:00|204251.6|203941.6|204304.5|203994.5|204368.5|204058.5|204251.6|203941.6|59
1736374200000|2025-01-08 22:10:00|204305.9|203995.9|204290.6|203980.6|204353.3|204043.3|204289.7|203979.7|65
1736374500000|2025-01-08 22:15:00|204289|203979|204263|203953|204308|203998|204259|203949|137
1736374800000|2025-01-08 22:20:00|204263|203953|204368|204058|204368|204058|204243|203933|89
1736375100000|2025-01-08 22:25:00|204356|204046|204242|203932|204378|204068|204242|203932|35
1736375400000|2025-01-08 22:30:00|204244|203934|204341|204031|204353|204043|204242|203932|56
1736375700000|2025-01-08 22:35:00|204342|204032|204401|204091|204405|204095|204304|203994|145
1736376000000|2025-01-08 22:40:00|204401|204091|204396|204086|204402|204092|204392|204082|128
1736376300000|2025-01-08 22:45:00|204395.5|204085.5|204347.4|204037.4|204396|204086|204347.2|204037.2|29
1736376600000|2025-01-08 22:50:00|204347.2|204037.2|204363.6|204053.6|204364|204054|204325.3|204015.3|77
1736376900000|2025-01-08 22:55:00|204365.3|204055.3|204387.2|204077.2|204407.3|204097.3|204295.8|203985.8|179
1736377200000|2025-01-08 23:00:00|204310|204000|204274|204092|204328|204104|204272|204000|161
1736377500000|2025-01-08 23:05:00|204274|204092|204271|204092|204275|204098|204268|204083|119
1736377800000|2025-01-08 23:10:00|204269|204088|204230|204140|204270|204141|204230|204087|72
1736378100000|2025-01-08 23:15:00|204264.7|204106.3|204264.1|204106.7|204299|204142.2|204232.2|204077.5|15
1736378400000|2025-01-08 23:20:00|204232.2|204142.2|204295|204084|204296|204142.3|204231.7|204078|21
1736378700000|2025-01-08 23:25:00|204290|204079.5|204262.1|204108.5|204294|204141.9|204231.9|204079.5|19
1736379000000|2025-01-08 23:30:00|204261.6|204108.7|204229.3|204139.3|204287|204141.7|204228.2|204080.5|18
1736379300000|2025-01-08 23:35:00|204228.2|204138.2|204227.6|204137.6|204281.5|204138.5|204227.3|204079.5|18
1736379600000|2025-01-08 23:40:00|204281.5|204081.5|204270.3|204095.9|204281.5|204138.4|204227.6|204081.5|15
1736379900000|2025-01-08 23:45:00|204279|204085.7|204290.8|204125.9|204299.5|204129.1|204265.6|204085.7|34
1736380200000|2025-01-08 23:50:00|204289.6|204124.7|204257.1|204100.5|204296.5|204125.7|204251.8|204077.5|94
1736380500000|2025-01-08 23:55:00|204263|204101|204250.9|204100.3|204263|204106|204250.9|204086.5|54
1736380800000|2025-01-09 00:00:00|204247|204125|204213|204123|204250|204130|204199|204082|119
1736381100000|2025-01-09 00:05:00|204244|204093|204255|204165|204260|204170|204244|204093|57
1736381400000|2025-01-09 00:10:00|204256|204166|204282|204192|204308|204218|204256|204166|68
1736381700000|2025-01-09 00:15:00|204286|204196|204289.7|204199.7|204296.1|204206.1|204281.6|204191.6|34
1736382000000|2025-01-09 00:20:00|204290|204200|204312.5|204222.5|204316|204226|204289.7|204199.7|37
1736382300000|2025-01-09 00:25:00|204311.7|204221.7|204313|204223|204313.7|204223.7|204299.5|204209.5|36
1736382600000|2025-01-09 00:30:00|204312.3|204222.3|204336.7|204246.7|204339.3|204249.3|204312.1|204222.1|94
1736382900000|2025-01-09 00:35:00|204336|204246|204401|204311|204430.3|204340.3|204336|204246|61
1736383200000|2025-01-09 00:40:00|204399.7|204309.7|204411.9|204321.9|204432.8|204342.8|204399.7|204309.7|114
1736383500000|2025-01-09 00:45:00|204401|204311|204314.6|204224.6|204411.4|204321.4|204274.7|204184.7|370
1736383800000|2025-01-09 00:50:00|204309|204219|204358.3|204268.3|204362|204272|204282.4|204192.4|604
1736384100000|2025-01-09 00:55:00|204355.1|204265.1|204334.2|204244.2|204363.4|204273.4|204326|204236|413
1736384400000|2025-01-09 01:00:00|204323.6|204233.6|204302.8|204212.8|204326.2|204236.2|204244.5|204154.5|268
1736384700000|2025-01-09 01:05:00|204303|204213|204299.5|204209.5|204335.2|204245.2|204289.1|204199.1|272
1736385000000|2025-01-09 01:10:00|204301.8|204211.8|204289|204199|204312.6|204222.6|204268.4|204178.4|215
1736385300000|2025-01-09 01:15:00|204289.8|204199.8|204265.4|204175.4|204289.8|204199.8|204254.6|204164.6|98
1736385600000|2025-01-09 01:20:00|204264.3|204174.3|204267.2|204177.2|204289.4|204199.4|204257.4|204167.4|209
1736385900000|2025-01-09 01:25:00|204268.1|204178.1|204305.2|204215.2|204320.8|204230.8|204268.1|204178.1|178
1736386200000|2025-01-09 01:30:00|204304.8|204214.8|204233.6|204143.6|204343.2|204253.2|204171.5|204081.5|204
1736386500000|2025-01-09 01:35:00|204232.6|204142.6|204280|204190|204307.5|204217.5|204230.2|204140.2|360
1736386800000|2025-01-09 01:40:00|204282.2|204192.2|204204.1|204114.1|204282.2|204192.2|204155.4|204065.4|437
1736387100000|2025-01-09 01:45:00|204203.2|204113.2|204239.2|204149.2|204270.3|204180.3|204202.5|204112.5|172
1736387400000|2025-01-09 01:50:00|204240.7|204150.7|204213.9|204123.9|204241.8|204151.8|204176.9|204086.9|192
1736387700000|2025-01-09 01:55:00|204210.9|204120.9|204233|204143|204241.6|204151.6|204201.6|204111.6|247
1736388000000|2025-01-09 02:00:00|204234.9|204144.9|204196.4|204106.4|204240.2|204150.2|204192.7|204102.7|167
1736388300000|2025-01-09 02:05:00|204197.7|204107.7|204211|204121|204213.8|204123.8|204188.1|204098.1|199
1736388600000|2025-01-09 02:10:00|204212.9|204122.9|204176.1|204086.1|204212.9|204122.9|204162.1|204072.1|119
1736388900000|2025-01-09 02:15:00|204176.6|204086.6|204158.5|204068.5|204182.8|204092.8|204156.7|204066.7|119
1736389200000|2025-01-09 02:20:00|204153|204063|204170.7|204080.7|204175.6|204085.6|204151.6|204061.6|96
1736389500000|2025-01-09 02:25:00|204172|204082|204162.4|204072.4|204177.7|204087.7|204148.4|204058.4|118
1736389800000|2025-01-09 02:30:00|204160.4|204070.4|204195.6|204105.6|204212.3|204122.3|204149.7|204059.7|66
1736390100000|2025-01-09 02:35:00|204196.6|204106.6|204159.8|204069.8|204202|204112|204147.1|204057.1|76
1736390400000|2025-01-09 02:40:00|204168.2|204078.2|204155.9|204065.9|204169.9|204079.9|204140.4|204050.4|61
1736390700000|2025-01-09 02:45:00|204154|204064|204147.2|204057.2|204157.7|204067.7|204114.7|204024.7|106
1736391000000|2025-01-09 02:50:00|204150|204060|204152.4|204062.4|204164.3|204074.3|204114.1|204024.1|96
1736391300000|2025-01-09 02:55:00|204153.2|204063.2|204147.8|204057.8|204156.1|204066.1|204138.8|204048.8|100
1736391600000|2025-01-09 03:00:00|204145|204055|204141.9|204051.9|204147.9|204057.9|204134|204044|74
1736391900000|2025-01-09 03:05:00|204138.5|204048.5|204132.6|204042.6|204142.5|204052.5|204132|204042|76
1736392200000|2025-01-09 03:10:00|204099.5|204009.5|204103.5|204013.5|204109.3|204019.3|204063.5|203973.5|168
1736392500000|2025-01-09 03:15:00|204102|204012|204123|204033|204125.9|204035.9|204076.8|203986.8|103
1736392800000|2025-01-09 03:20:00|204125|204035|204098.7|204008.7|204125.8|204035.8|204097.4|204007.4|214
1736393100000|2025-01-09 03:25:00|204100.2|204010.2|204115.2|204025.2|204131|204041|204100.2|204010.2|153
1736393400000|2025-01-09 03:30:00|204115.8|204025.8|204090|204000|204118.9|204028.9|204086.9|203996.9|129
1736393700000|2025-01-09 03:35:00|204091.1|204001.1|204119.5|204029.5|204130.8|204040.8|204090.5|204000.5|135
1736394000000|2025-01-09 03:40:00|204120.9|204030.9|204126.3|204036.3|204132.2|204042.2|204109.3|204019.3|69
1736394300000|2025-01-09 03:45:00|204126|204036|204197.3|204107.3|204204|204114|204124|204034|128
1736394600000|2025-01-09 03:50:00|204198|204108|204240.8|204150.8|204245.7|204155.7|204194.1|204104.1|198
1736394900000|2025-01-09 03:55:00|204239.8|204149.8|204239|204149|204253.6|204163.6|204235.2|204145.2|171
1736395200000|2025-01-09 04:00:00|204240|204150|204285.5|204195.5|204294.3|204204.3|204237|204147|188
1736395500000|2025-01-09 04:05:00|204286.7|204196.7|204285.7|204195.7|204304.1|204214.1|204273.9|204183.9|252
1736395800000|2025-01-09 04:10:00|204283|204193|204296.8|204206.8|204313.9|204223.9|204281|204191|116
1736396100000|2025-01-09 04:15:00|204294.5|204204.5|204298.3|204208.3|204311.9|204221.9|204278|204188|87
1736396400000|2025-01-09 04:20:00|204301|204211|204281.9|204191.9|204314.5|204224.5|204278.6|204188.6|57
1736396700000|2025-01-09 04:25:00|204280.9|204190.9|204267.5|204177.5|204288.6|204198.6|204267.5|204177.5|57
1736397000000|2025-01-09 04:30:00|204274.6|204184.6|204338.9|204248.9|204340.1|204250.1|204274.6|204184.6|143
1736397300000|2025-01-09 04:35:00|204339.6|204249.6|204345.3|204255.3|204357.9|204267.9|204327.7|204237.7|199
1736397600000|2025-01-09 04:40:00|204346.5|204256.5|204334|204244|204349.3|204259.3|204307.9|204217.9|211
1736397900000|2025-01-09 04:45:00|204337.5|204247.5|204362.7|204272.7|204380|204290|204333.6|204243.6|425
1736398200000|2025-01-09 04:50:00|204359.9|204269.9|204390.8|204300.8|204412.2|204322.2|204335|204245|529
1736398500000|2025-01-09 04:55:00|204388.3|204298.3|204400.3|204310.3|204438.9|204348.9|204360.9|204270.9|243
1736398800000|2025-01-09 05:00:00|204401.5|204311.5|204385|204295|204456.2|204366.2|204361.8|204271.8|410
1736399100000|2025-01-09 05:05:00|204381.8|204291.8|204365|204275|204385|204295|204324.5|204234.5|297
1736399400000|2025-01-09 05:10:00|204366.4|204276.4|204354.3|204264.3|204378.7|204288.7|204342.3|204252.3|213
1736399700000|2025-01-09 05:15:00|204353.3|204263.3|204429.2|204339.2|204438|204348|204351.8|204261.8|164
1736400000000|2025-01-09 05:20:00|204424.5|204334.5|204416.5|204326.5|204428.1|204338.1|204408.9|204318.9|215
1736400300000|2025-01-09 05:25:00|204416.3|204326.3|204422.1|204332.1|204429|204339|204411.1|204321.1|177
1736400600000|2025-01-09 05:30:00|204422.8|204332.8|204424.7|204334.7|204471|204381|204412.6|204322.6|133
1736400900000|2025-01-09 05:35:00|204426.6|204336.6|204408.7|204318.7|204436|204346|204402.2|204312.2|103
1736401200000|2025-01-09 05:40:00|204406.9|204316.9|204428.8|204338.8|204434.1|204344.1|204406.6|204316.6|217
1736401500000|2025-01-09 05:45:00|204426.4|204336.4|204400.5|204310.5|204426.4|204336.4|204394|204304|197
1736401800000|2025-01-09 05:50:00|204402.3|204312.3|204385.3|204295.3|204417.7|204327.7|204368.4|204278.4|216
1736402100000|2025-01-09 05:55:00|204387.6|204297.6|204418.5|204328.5|204442.1|204352.1|204385.8|204295.8|184
1736402400000|2025-01-09 06:00:00|204417.2|204327.2|204477.3|204387.3|204485.8|204395.8|204410|204320|369
1736402700000|2025-01-09 06:05:00|204479.9|204389.9|204472.1|204382.1|204487.7|204397.7|204452.6|204362.6|294
1736403000000|2025-01-09 06:10:00|204472.3|204382.3|204505.4|204415.4|204565.8|204475.8|204447.5|204357.5|498
1736403300000|2025-01-09 06:15:00|204503.5|204413.5|204490.7|204400.7|204513.3|204423.3|204462.6|204372.6|378
1736403600000|2025-01-09 06:20:00|204502.7|204412.7|204506.7|204416.7|204540.4|204450.4|204500.1|204410.1|271
1736403900000|2025-01-09 06:25:00|204508.9|204418.9|204503.2|204413.2|204553.1|204463.1|204501.3|204411.3|342
1736404200000|2025-01-09 06:30:00|204506.4|204416.4|204420.3|204330.3|204513.9|204423.9|204386.9|204296.9|385
1736404500000|2025-01-09 06:35:00|204426.5|204336.5|204419.5|204329.5|204450.6|204360.6|204404.7|204314.7|259
1736404800000|2025-01-09 06:40:00|204418.3|204328.3|204418|204328|204419.9|204329.9|204347.5|204257.5|275
1736405100000|2025-01-09 06:45:00|204417.3|204327.3|204400.3|204310.3|204417.3|204327.3|204388.5|204298.5|369
1736405400000|2025-01-09 06:50:00|204402.5|204312.5|204348.1|204258.1|204402.6|204312.6|204342.2|204252.2|746
1736405700000|2025-01-09 06:55:00|204347.9|204257.9|204424|204334|204439.8|204349.8|204342|204252|357
1736406000000|2025-01-09 07:00:00|204424.2|204334.2|204244.8|204154.8|204437|204347|204214.2|204124.2|366
1736406300000|2025-01-09 07:05:00|204244.5|204154.5|204223.2|204133.2|204257.2|204167.2|204183.9|204093.9|257
1736406600000|2025-01-09 07:10:00|204223.8|204133.8|204259.2|204169.2|204326.7|204236.7|204208.2|204118.2|465
1736406900000|2025-01-09 07:15:00|204259|204169|204276.2|204186.2|204278.6|204188.6|204226.9|204136.9|451
1736407200000|2025-01-09 07:20:00|204276|204186|204299.8|204209.8|204361.5|204271.5|204271.1|204181.1|363
1736407500000|2025-01-09 07:25:00|204301|204211|204330.9|204240.9|204346.7|204256.7|204294.4|204204.4|370
1736407800000|2025-01-09 07:30:00|204333.3|204243.3|204504.3|204414.3|204537.5|204447.5|204329.9|204239.9|460
1736408100000|2025-01-09 07:35:00|204504.5|204414.5|204507.7|204417.7|204538.6|204448.6|204493.3|204403.3|313
1736408400000|2025-01-09 07:40:00|204506.6|204416.6|204604|204514|204609.1|204519.1|204497.7|204407.7|430
1736408700000|2025-01-09 07:45:00|204607.8|204517.8|204671.6|204581.6|204722.3|204632.3|204605.3|204515.3|415
1736409000000|2025-01-09 07:50:00|204672.3|204582.3|204704.3|204614.3|204730.2|204640.2|204657.2|204567.2|223
1736409300000|2025-01-09 07:55:00|204704.7|204614.7|204755.1|204665.1|204858.2|204768.2|204702.2|204612.2|418
1736409600000|2025-01-09 08:00:00|204758.6|204668.6|205013.9|204923.9|205019.5|204929.5|204688.8|204598.8|709
1736409900000|2025-01-09 08:05:00|205012.5|204922.5|204753.5|204663.5|205018.5|204928.5|204736.6|204646.6|681
1736410200000|2025-01-09 08:10:00|204754.5|204664.5|204726|204636|204779.3|204689.3|204671.7|204581.7|470
1736410500000|2025-01-09 08:15:00|204724.1|204634.1|204496.9|204406.9|204733.1|204643.1|204434.9|204344.9|530
1736410800000|2025-01-09 08:20:00|204498.3|204408.3|204501.4|204411.4|204601.5|204511.5|204478.1|204388.1|599
1736411100000|2025-01-09 08:25:00|204502.8|204412.8|204450.4|204360.4|204507.6|204417.6|204367.1|204277.1|574
1736411400000|2025-01-09 08:30:00|204455.8|204365.8|204394.5|204304.5|204519.7|204429.7|204391.6|204301.6|506
1736411700000|2025-01-09 08:35:00|204397|204307|204351.2|204261.2|204422.7|204332.7|204329.1|204239.1|424
1736412000000|2025-01-09 08:40:00|204349.1|204259.1|204418.9|204328.9|204434.1|204344.1|204279.1|204189.1|374
1736412300000|2025-01-09 08:45:00|204419.1|204329.1|204499.9|204409.9|204551.1|204461.1|204419.1|204329.1|445
1736412600000|2025-01-09 08:50:00|204489.5|204399.5|204302.1|204212.1|204501.3|204411.3|204296.6|204206.6|448
1736412900000|2025-01-09 08:55:00|204302.7|204212.7|204337.8|204247.8|204355.9|204265.9|204300.4|204210.4|645
1736413200000|2025-01-09 09:00:00|204345.8|204255.8|204387.2|204297.2|204389.4|204299.4|204278.5|204188.5|496
1736413500000|2025-01-09 09:05:00|204381.5|204291.5|204334.3|204244.3|204387.7|204297.7|204300.1|204210.1|574
1736413800000|2025-01-09 09:10:00|204334.4|204244.4|204286.6|204196.6|204349.5|204259.5|204276.2|204186.2|324
1736414100000|2025-01-09 09:15:00|204286.8|204196.8|204097.3|204007.3|204300.9|204210.9|204094.1|204004.1|399
1736414400000|2025-01-09 09:20:00|204099|204009|204271|204181|204295.9|204205.9|204090.7|204000.7|650
1736414700000|2025-01-09 09:25:00|204272.7|204182.7|204302.2|204212.2|204306.8|204216.8|204249.4|204159.4|631
1736415000000|2025-01-09 09:30:00|204312.8|204222.8|204349|204259|204379.9|204289.9|204312.7|204222.7|448
1736415300000|2025-01-09 09:35:00|204348.7|204258.7|204277.9|204187.9|204348.9|204258.9|204262|204172|403
1736415600000|2025-01-09 09:40:00|204277.4|204187.4|204227|204137|204279.7|204189.7|204131.7|204041.7|550
1736415900000|2025-01-09 09:45:00|204226.7|204136.7|204379.3|204289.3|204385.5|204295.5|204221.4|204131.4|432
1736416200000|2025-01-09 09:50:00|204377.4|204287.4|204459.8|204369.8|204464.8|204374.8|204330.3|204240.3|528
1736416500000|2025-01-09 09:55:00|204458.3|204368.3|204503.1|204413.1|204517.6|204427.6|204424.3|204334.3|214
1736416800000|2025-01-09 10:00:00|204504.8|204414.8|204500.8|204410.8|204514.2|204424.2|204463.3|204373.3|358
1736417100000|2025-01-09 10:05:00|204500.6|204410.6|204462.2|204372.2|204501.5|204411.5|204428.1|204338.1|318
1736417400000|2025-01-09 10:10:00|204463.6|204373.6|204373.4|204283.4|204472.2|204382.2|204310.1|204220.1|380
1736417700000|2025-01-09 10:15:00|204371.4|204281.4|204369|204279|204385|204295|204347.7|204257.7|395
1736418000000|2025-01-09 10:20:00|204368.9|204278.9|204309.5|204219.5|204383.1|204293.1|204290.5|204200.5|559
1736418300000|2025-01-09 10:25:00|204305.6|204215.6|204288|204198|204305.7|204215.7|204261.6|204171.6|352
1736418600000|2025-01-09 10:30:00|204287.5|204197.5|204282.5|204192.5|204358.6|204268.6|204270.3|204180.3|364
1736418900000|2025-01-09 10:35:00|204282.7|204192.7|204379.1|204289.1|204380.1|204290.1|204280|204190|409
1736419200000|2025-01-09 10:40:00|204378.2|204288.2|204469.9|204379.9|204496.7|204406.7|204350.9|204260.9|576
1736419500000|2025-01-09 10:45:00|204469.7|204379.7|204369.4|204279.4|204472.8|204382.8|204369.4|204279.4|359
1736419800000|2025-01-09 10:50:00|204370.6|204280.6|204366|204276|204403|204313|204335.4|204245.4|503
1736420100000|2025-01-09 10:55:00|204366.3|204276.3|204412|204322|204418.4|204328.4|204325.1|204235.1|459
1736420400000|2025-01-09 11:00:00|204418.2|204328.2|204416.1|204326.1|204464.1|204374.1|204396.4|204306.4|477
1736420700000|2025-01-09 11:05:00|204415|204325|204407.5|204317.5|204415|204325|204374.2|204284.2|407
1736421000000|2025-01-09 11:10:00|204423.2|204333.2|204419.1|204329.1|204430.7|204340.7|204397.7|204307.7|550
1736421300000|2025-01-09 11:15:00|204417.1|204327.1|204461.9|204371.9|204480|204390|204404.6|204314.6|411
1736421600000|2025-01-09 11:20:00|204462.5|204372.5|204451.6|204361.6|204494.9|204404.9|204423.3|204321.3|381
1736421900000|2025-01-09 11:25:00|204452.6|204362.6|204488.5|204398.5|204526.7|204436.7|204446.5|204356.5|388
1736422200000|2025-01-09 11:30:00|204487.7|204397.7|204534.7|204444.7|204541.5|204451.5|204485|204395|284
1736422500000|2025-01-09 11:35:00|204534.4|204444.4|204452.6|204362.6|204575.8|204485.8|204425.3|204335.3|476
1736422800000|2025-01-09 11:40:00|204453.3|204363.3|204352.9|204262.9|204473.8|204383.8|204352.9|204262.9|395
1736423100000|2025-01-09 11:45:00|204353.4|204263.4|204255.8|204165.8|204353.4|204263.4|204250.9|204160.9|472
1736423400000|2025-01-09 11:50:00|204255.7|204165.7|204428|204338|204428.7|204338.7|204251.7|204161.7|520
1736423700000|2025-01-09 11:55:00|204428.7|204338.7|204478.4|204388.4|204482|204392|204341.9|204251.9|275
1736424000000|2025-01-09 12:00:00|204483.3|204393.3|204267|204177|204604.7|204514.7|204256.6|204166.6|478
1736424300000|2025-01-09 12:05:00|204261.8|204171.8|204417.5|204327.5|204419.8|204329.8|204258.4|204168.4|656
1736424600000|2025-01-09 12:10:00|204419.5|204329.5|204158.9|204068.9|204461.1|204371.1|204156.8|204066.8|660
1736424900000|2025-01-09 12:15:00|204159.4|204069.4|204208.2|204118.2|204275|204185|204154.8|204064.8|504
1736425200000|2025-01-09 12:20:00|204208.4|204118.4|204299.3|204209.3|204299.6|204209.6|204200|204110|537
1736425500000|2025-01-09 12:25:00|204299.5|204209.5|204285.9|204195.9|204309.3|204219.3|204263.5|204173.5|326
1736425800000|2025-01-09 12:30:00|204285.8|204195.8|204409.9|204319.9|204409.9|204319.9|204231.8|204141.8|639
1736426100000|2025-01-09 12:35:00|204409.7|204319.7|204491.1|204401.1|204497.7|204440.4|204393.6|204303.6|457
1736426400000|2025-01-09 12:40:00|204491|204401|204666.3|204576.3|204668.9|204578.9|204475.3|204385.3|419
1736426700000|2025-01-09 12:45:00|204663.9|204573.9|204763.7|204673.7|204765.1|204675.1|204643.3|204553.3|415
1736427000000|2025-01-09 12:50:00|204742.8|204652.8|204735.1|204645.1|204901.7|204811.7|204727.8|204637.8|405
1736427300000|2025-01-09 12:55:00|204734.6|204644.6|204693.1|204603.1|204772.1|204682.1|204653.5|204563.5|538
1736427600000|2025-01-09 13:00:00|204693.3|204603.3|204821.8|204731.8|204850.5|204760.5|204686.2|204596.2|416
1736427900000|2025-01-09 13:05:00|204822.4|204732.4|204788.4|204698.4|204839.5|204749.5|204772.9|204682.9|285
1736428200000|2025-01-09 13:10:00|204786.1|204696.1|204654.7|204564.7|204788.9|204698.9|204641.3|204551.3|405
1736428500000|2025-01-09 13:15:00|204653.9|204563.9|204541.6|204451.6|204662.5|204572.5|204487.7|204397.7|541
1736428800000|2025-01-09 13:20:00|204569.6|204479.6|204669|204579|204735.4|204645.4|204569.6|204479.6|547
1736429100000|2025-01-09 13:25:00|204668.4|204578.4|204518.8|204428.8|204723.4|204633.4|204518.8|204428.8|486
1736429400000|2025-01-09 13:30:00|204518.1|204428.1|204336.4|204246.4|204552.9|204462.9|204312.5|204222.5|390
1736429700000|2025-01-09 13:35:00|204335.7|204245.7|204693.6|204603.6|204820.2|204750.3|204313.2|204223.2|409
1736430000000|2025-01-09 13:40:00|204700.4|204610.4|204676.7|204586.7|204761.7|204671.7|204597.6|204520|368
1736430300000|2025-01-09 13:45:00|204677.4|204587.4|204664.4|204614.4|204781.5|204703.6|204646.4|204575.2|272
1736430600000|2025-01-09 13:50:00|204664.3|204614.3|204909.3|204819.3|204920.1|204830.1|204660.6|204593.4|378
1736430900000|2025-01-09 13:55:00|204910.7|204820.7|204894.9|204844.9|205088.6|204998.6|204802.8|204727.3|446
1736431200000|2025-01-09 14:00:00|204914.8|204824.8|204794.9|204704.9|204914.8|204824.8|204758.3|204698.2|560
1736431500000|2025-01-09 14:05:00|204792.4|204702.4|204609.1|204519.1|204824.5|204736.1|204549.5|204461.8|465
1736431800000|2025-01-09 14:10:00|204608.1|204518.1|204561.2|204471.2|204729.2|204639.2|204559.1|204469.7|442
1736432100000|2025-01-09 14:15:00|204559.9|204469.9|204585.1|204495.1|204599.5|204509.5|204393.5|204326.3|370
1736432400000|2025-01-09 14:20:00|204588.4|204498.4|204503.8|204413.8|204588.4|204498.4|204412|204322|357
1736432700000|2025-01-09 14:25:00|204503.9|204413.9|204540.1|204450.1|204550.9|204460.9|204457.6|204386.3|234
1736433000000|2025-01-09 14:30:00|204542.6|204452.6|204629.1|204539.1|204679.7|204598.2|204526.6|204436.6|413
1736433300000|2025-01-09 14:35:00|204629.2|204539.2|204544.2|204454.2|204658.6|204568.6|204521.2|204454.2|311
1736433600000|2025-01-09 14:40:00|204544.3|204454.3|204541.2|204451.2|204587.1|204497.1|204496.8|204406.8|341
1736433900000|2025-01-09 14:45:00|204539.6|204449.6|204558.4|204508.4|204561.1|204511.1|204475.1|204385.1|187
1736434200000|2025-01-09 14:50:00|204559.2|204509.2|204662.4|204572.4|204709.1|204619.1|204559.2|204490.5|295
1736434500000|2025-01-09 14:55:00|204664.5|204574.5|204607.1|204557.1|204758|204668|204606.9|204544.1|232
1736434800000|2025-01-09 15:00:00|204605.2|204555.2|204609.1|204559.1|204707.4|204617.4|204537.9|204487.9|413
1736435100000|2025-01-09 15:05:00|204609|204559|204619.3|204529.3|204729.3|204679.3|204495.2|204405.2|468
1736435400000|2025-01-09 15:10:00|204620.8|204530.8|204495.9|204405.9|204634.6|204544.6|204424.9|204343.8|387
1736435700000|2025-01-09 15:15:00|204495.8|204405.8|204518.1|204428.1|204523.4|204433.4|204405.7|204315.7|294
1736436000000|2025-01-09 15:20:00|204519.4|204429.4|204526.3|204436.3|204608.1|204518.1|204389.8|204308.5|342
1736436300000|2025-01-09 15:25:00|204529.8|204439.8|204473.9|204383.9|204529.8|204439.8|204430.5|204340.5|226
1736436600000|2025-01-09 15:30:00|204474.6|204384.6|204473.9|204383.9|204505.6|204415.6|204392|204302|361
1736436900000|2025-01-09 15:35:00|204473.2|204383.2|204397.4|204307.4|204484.4|204394.4|204397.1|204307.1|192
1736437200000|2025-01-09 15:40:00|204397.1|204307.1|204529.1|204439.1|204563|204473|204363.7|204288.3|370
1736437500000|2025-01-09 15:45:00|204529|204439|204510.7|204460.7|204591.8|204529.7|204495.4|204407.9|415
1736437800000|2025-01-09 15:50:00|204511.9|204461.9|204592.9|204542.9|204596.1|204546.1|204511.9|204461.9|375
1736438100000|2025-01-09 15:55:00|204592.7|204542.7|204697.1|204647.1|204709.6|204650.1|204550.5|204500.5|553
1736438400000|2025-01-09 16:00:00|204697.9|204647.9|204708.8|204658.8|204778.5|204728.5|204653.2|204603.2|520
1736438700000|2025-01-09 16:05:00|204709.8|204659.8|204818.6|204768.6|204833.2|204783.2|204648.3|204598.3|353
1736439000000|2025-01-09 16:10:00|204819.6|204769.6|204829.7|204739.7|204899.5|204849.5|204810.9|204739.5|272
1736439300000|2025-01-09 16:15:00|204829.2|204739.2|204909.3|204819.3|204917.7|204839.9|204771.3|204681.3|236
1736439600000|2025-01-09 16:20:00|204909.7|204819.7|204979.9|204889.9|204998.1|204948.1|204905.8|204819.5|250
1736439900000|2025-01-09 16:25:00|204985.9|204895.9|205055|205005|205056.7|205006.7|204931.2|204872.1|401
1736440200000|2025-01-09 16:30:00|205057|205007|205126.4|205036.4|205215.3|205133.5|205056.5|205006.5|392
1736440500000|2025-01-09 16:35:00|205120.9|205030.9|205174.8|205084.8|205178.8|205093.6|205013.4|204951.1|320
1736440800000|2025-01-09 16:40:00|205175|205085|205121.3|205031.3|205188.1|205098.1|205027.5|204937.5|227
1736441100000|2025-01-09 16:45:00|205121.1|205031.1|205018.6|204928.6|205121.5|205031.5|205004.6|204922.6|283
1736441400000|2025-01-09 16:50:00|205022.3|204932.3|205017.2|204927.2|205045.8|204955.8|204928.6|204838.6|303
1736441700000|2025-01-09 16:55:00|205017|204927|205149|205059|205150.4|205081|204985.5|204895.5|387
1736442000000|2025-01-09 17:00:00|205144.8|205054.8|205164.8|205074.8|205166.6|205094.7|205122.9|205032.9|316
1736442300000|2025-01-09 17:05:00|205164.6|205074.6|205107.3|205017.3|205164.6|205074.6|205019.3|204929.3|258
1736442600000|2025-01-09 17:10:00|205105.9|205015.9|205063.9|204973.9|205111.7|205035.4|205060.5|204970.5|225
1736442900000|2025-01-09 17:15:00|205062.4|204972.4|205031|204941|205072.7|204982.7|204928.5|204855.7|294
1736443200000|2025-01-09 17:20:00|205030.2|204940.2|205026.7|204936.7|205120.4|205030.4|204997.4|204920.2|316
1736443500000|2025-01-09 17:25:00|205026|204936|205083.4|205033.4|205119.8|205037.2|205020.3|204930.3|269
1736443800000|2025-01-09 17:30:00|205119.9|205069.9|205233.2|205143.2|205292|205213.1|205119.9|205069.9|321
1736444100000|2025-01-09 17:35:00|205232.6|205142.6|205188.5|205138.5|205232.6|205142.6|205045.3|204980.8|307
1736444400000|2025-01-09 17:40:00|205190.4|205140.4|205207|205117|205264.6|205214.6|205154|205087.4|227
1736444700000|2025-01-09 17:45:00|205207.2|205117.2|205201.4|205111.4|205215.1|205165.1|205178.2|205106.8|197
1736445000000|2025-01-09 17:50:00|205200.1|205110.1|205079.7|204989.7|205201|205129.9|205054.6|204989.7|329
1736445300000|2025-01-09 17:55:00|205079.3|204989.3|205090.5|205000.5|205126.5|205036.5|205058.8|204968.8|264
1736445600000|2025-01-09 18:00:00|205090.8|205000.8|205071.5|204981.5|205127.1|205037.1|205028.2|204938.2|276
1736445900000|2025-01-09 18:05:00|205069.9|204979.9|204938.1|204848.1|205122.8|205032.8|204935.6|204845.6|310
1736446200000|2025-01-09 18:10:00|204939.1|204849.1|204945.2|204855.2|205015.9|204944.9|204912.6|204833.2|301
1736446500000|2025-01-09 18:15:00|204945.5|204855.5|204895.3|204805.3|204981.4|204891.4|204885.3|204795.3|249
1736446800000|2025-01-09 18:20:00|204893.7|204803.7|204905.3|204815.3|204935.1|204845.1|204867.5|204777.5|323
1736447100000|2025-01-09 18:25:00|204904.7|204814.7|204861.7|204771.7|204914.7|204864.7|204859.6|204769.6|344
1736447400000|2025-01-09 18:30:00|204858.9|204768.9|204919.2|204869.2|204940.4|204872.4|204853.6|204763.6|327
1736447700000|2025-01-09 18:35:00|204919.9|204869.9|204792.9|204742.9|204926.3|204876.3|204792.3|204742.3|286
1736448000000|2025-01-09 18:40:00|204792.1|204742.1|204802.1|204712.1|204805.7|204742.1|204737.7|204675.7|249
1736448300000|2025-01-09 18:45:00|204803.5|204713.5|204779.3|204689.3|204805.3|204715.3|204741.1|204672.1|216
1736448600000|2025-01-09 18:50:00|204780.9|204690.9|204796.9|204746.9|204805.8|204755.8|204750.9|204675.8|332
1736448900000|2025-01-09 18:55:00|204798.5|204748.5|204830.7|204780.7|204858.9|204808.9|204790.7|204740.7|316
1736449200000|2025-01-09 19:00:00|204828.5|204778.5|204918.6|204868.6|204921.3|204871.3|204826.5|204776.5|228
1736449500000|2025-01-09 19:05:00|204919.7|204869.7|204936.3|204846.3|204994.1|204944.1|204862.3|204812.3|338
1736449800000|2025-01-09 19:10:00|204934.5|204844.5|205062.8|205012.8|205064.8|205014.8|204934.5|204844.5|236
1736450100000|2025-01-09 19:15:00|205064.2|205014.2|204995.3|204905.3|205098.1|205044.7|204967|204904|231
1736450400000|2025-01-09 19:20:00|204975.2|204925.2|205070.2|204980.2|205073|205017.4|204960.3|204888|255
1736450700000|2025-01-09 19:25:00|205071.6|204981.6|205097.1|205047.1|205100.8|205049.4|205015.9|204965.9|338
1736451000000|2025-01-09 19:30:00|205098.3|205048.3|205119.1|205029.1|205119.1|205057.4|205043.8|204993.8|317
1736451300000|2025-01-09 19:35:00|205118.4|205028.4|205065.2|205015.2|205124.1|205060.2|205018.6|204960.9|241
1736451600000|2025-01-09 19:40:00|205063.1|205013.1|205133.6|205043.6|205180.3|205112.1|205063.1|204996|236
1736451900000|2025-01-09 19:45:00|205129.5|205039.5|205028.4|204938.4|205132.9|205055.3|204978.2|204901.2|340
1736452200000|2025-01-09 19:50:00|205028.6|204938.6|205007|204917|205082.6|205032.6|204946.7|204895.7|404
1736452500000|2025-01-09 19:55:00|205012|204922|204992.1|204942.1|205041.9|204973.9|204992.1|204911.3|351
1736452800000|2025-01-09 20:00:00|204979.2|204929.2|204880.8|204790.8|204979.4|204929.4|204877.7|204787.7|342
1736453100000|2025-01-09 20:05:00|204880.4|204790.4|204877.1|204827.1|204881.3|204831.3|204860|204770|158
1736453400000|2025-01-09 20:10:00|204877.4|204827.4|204907.9|204857.9|204929.5|204879.5|204844.2|204794.2|296
1736453700000|2025-01-09 20:15:00|204908.1|204858.1|204872.3|204822.3|204918.6|204868.6|204852.8|204802.8|334
1736454000000|2025-01-09 20:20:00|204871.3|204821.3|204934.6|204884.6|204954.1|204904.1|204866.5|204816.5|284
1736454300000|2025-01-09 20:25:00|204932.3|204882.3|204881.4|204831.4|204972.6|204899.7|204880.4|204823.9|312
1736454600000|2025-01-09 20:30:00|204882.4|204832.4|204953.9|204903.9|204959.7|204909.7|204872.7|204822.7|248
1736454900000|2025-01-09 20:35:00|204955.1|204905.1|204953.4|204903.4|204978|204911.5|204950.9|204886.5|215
1736455200000|2025-01-09 20:40:00|204951.3|204901.3|205014.2|204964.2|205065.8|204990.6|204948.7|204898.7|327
1736455500000|2025-01-09 20:45:00|205005.9|204955.9|205030.2|204940.2|205032|204972.5|204994.6|204932.5|262
1736455800000|2025-01-09 20:50:00|205031|204941|205006.1|204956.1|205036.8|204976.4|204989.6|204939.6|176
1736456100000|2025-01-09 20:55:00|205004.5|204954.5|205015.1|204965.1|205039.6|204972.7|204994.1|204944.1|217
1736456400000|2025-01-09 21:00:00|205003.8|204953.8|205023.4|204973.4|205041|204991|204964|204901.5|303
1736456700000|2025-01-09 21:05:00|205022.5|204972.5|205058.3|204968.3|205106|205016|205021.4|204951.3|336
1736457000000|2025-01-09 21:10:00|205069.5|204979.5|205108|205018|205108.6|205018.6|205035.6|204964.5|118
1736457300000|2025-01-09 21:15:00|205108.2|205018.2|205089.6|205039.6|205108.2|205043|205069.6|204979.6|328
1736457600000|2025-01-09 21:20:00|205090.1|205040.1|205092.8|205042.8|205119.6|205049.2|205086.3|205015.7|87
1736457900000|2025-01-09 21:25:00|205093.2|205043.2|205150.6|205060.6|205158.4|205068.4|205083.2|205029.7|250
1736458200000|2025-01-09 21:30:00|205149.8|205059.8|205157|205067|205167.8|205077.8|205133.9|205043.9|50
1736458500000|2025-01-09 21:35:00|205156.4|205066.4|205231|205141|205266.7|205176.7|205156.4|205066.4|545
1736458800000|2025-01-09 21:40:00|205228|205138|205218.4|205128.4|205237.9|205147.9|205211.8|205121.8|195
1736459100000|2025-01-09 21:45:00|205214.4|205124.4|205237.5|205147.5|205241.5|205151.5|205214|205124|39
1736459400000|2025-01-09 21:50:00|205237.8|205147.8|205205|205115|205243|205153|205196.2|205106.2|78
1736459700000|2025-01-09 21:55:00|205204.7|205114.7|205238.6|205019.6|205239.5|205114.7|205149|205017.9|149
1736460000000|2025-01-09 22:00:00|205235.8|205011|205209.8|204899.8|205267|205011|205209.8|204899.8|13
1736460300000|2025-01-09 22:05:00|205210|204900|205210|204900|205210|204900|205210|204900|1
1736460600000|2025-01-09 22:10:00|205220.1|204910.1|205219.9|204909.9|205220.5|204910.5|205219.4|204909.4|6
1736460900000|2025-01-09 22:15:00|205220|204910|205220|204910|205220|204910|205220|204910|1
1736461200000|2025-01-09 22:20:00|205210|204900|205210|204900|205210|204900|205210|204900|1
1736461500000|2025-01-09 22:25:00|205220.7|204910.7|205220.7|204910.7|205220.7|204910.7|205220.7|204910.7|1
1736461800000|2025-01-09 22:30:00|205240|204930|205237|204927|205240|204930|205237|204927|23
1736462100000|2025-01-09 22:35:00|205237|204927|205227|204917|205240|204930|205227|204917|50
1736462400000|2025-01-09 22:40:00|205229|204919|205227|204917|205230|204920|205206|204896|35
1736462700000|2025-01-09 22:45:00|205227|204917|205228|204918|205229|204919|205225|204915|50
1736463000000|2025-01-09 22:50:00|205228|204918|205240|204930|205240|204930|205224|204914|58
1736463300000|2025-01-09 22:55:00|205227|204917|205233|204923|205234|204924|205227|204917|11
1736463600000|2025-01-09 23:00:00|205231.6|204921.6|205167|204968|205245.8|204968|205160.5|204909|120
1736463900000|2025-01-09 23:05:00|205168|204969.5|205119.7|204931|205206.3|205011.9|205092.8|204902.5|134
1736464200000|2025-01-09 23:10:00|205119|204931.7|205089|204999|205119|205001|205071|204931.7|97
1736464500000|2025-01-09 23:15:00|205090.7|205000.7|205105|205015|205110.3|205020.3|205056.3|204939.1|88
1736464800000|2025-01-09 23:20:00|205106|205016|205118|205028|205140.5|205050.5|205105|205015|176
1736465100000|2025-01-09 23:25:00|205123.1|205033.1|205122.4|205032.4|205164.5|205074.5|205090.9|205000.9|99
1736465400000|2025-01-09 23:30:00|205122.6|205032.6|205157.2|205067.2|205179.9|205089.9|205117.2|205027.2|121
1736465700000|2025-01-09 23:35:00|205156.6|205066.6|205166.9|205076.9|205183.7|205093.7|205155.6|205065.6|84
1736466000000|2025-01-09 23:40:00|205168.1|205078.1|205167.8|205077.8|205201.4|205111.4|205142.4|205052.4|115
1736466300000|2025-01-09 23:45:00|205164.2|205074.2|205158.1|205068.1|205164.2|205074.2|205133.2|205043.2|115
1736466600000|2025-01-09 23:50:00|205158.3|205068.3|205171.5|205081.5|205225.9|205135.9|205157.9|205067.9|144
1736466900000|2025-01-09 23:55:00|205166.9|205076.9|205209.7|205119.7|205220.8|205130.8|205163.9|205073.9|97
1736467200000|2025-01-10 00:00:00|205210.3|205120.3|205166.7|205076.7|205217.9|205127.9|205162.5|205072.5|90
1736467500000|2025-01-10 00:05:00|205163.4|205073.4|205138|205048|205165.5|205075.5|205131.7|205041.7|82
1736467800000|2025-01-10 00:10:00|205138.7|205048.7|205152.4|205062.4|205189.8|205099.8|205126|205036|82
1736468100000|2025-01-10 00:15:00|205152.6|205062.6|205199.4|205109.4|205202.9|205112.9|205145.9|205055.9|197
1736468400000|2025-01-10 00:20:00|205198.8|205108.8|205228.1|205138.1|205232.1|205142.1|205198.4|205108.4|81
1736468700000|2025-01-10 00:25:00|205224.5|205134.5|205173.8|205083.8|205232.5|205142.5|205142.1|205052.1|133
1736469000000|2025-01-10 00:30:00|205168.9|205078.9|205164.5|205074.5|205220.1|205100.4|205161.4|205043.3|178
1736469300000|2025-01-10 00:35:00|205164.1|205074.1|205057.1|204967.1|205200.1|205076.7|205046.6|204912.8|78
1736469600000|2025-01-10 00:40:00|205055.8|204965.8|205050.4|204960.4|205163.3|204976.3|205012.5|204883.1|147
1736469900000|2025-01-10 00:45:00|205050.8|204960.8|205033.6|204943.6|205057.3|204967.3|205002.5|204912.5|296
1736470200000|2025-01-10 00:50:00|205033.7|204943.7|205044.2|204954.2|205058.5|204968.5|205005.4|204915.4|283
1736470500000|2025-01-10 00:55:00|205043.9|204953.9|205030.2|204940.2|205057.9|204967.9|204997.8|204907.8|280
1736470800000|2025-01-10 01:00:00|205020.9|204930.9|205046.9|204956.9|205079.9|204989.9|205009.5|204919.5|280
1736471100000|2025-01-10 01:05:00|205050.6|204960.6|205060.8|204970.8|205060.8|204970.8|205039.2|204949.2|226
1736471400000|2025-01-10 01:10:00|205062.9|204972.9|205042.3|204952.3|205069.9|204979.9|205036.2|204946.2|195
1736471700000|2025-01-10 01:15:00|205036.1|204946.1|205020|204930|205058.7|204968.7|205020|204930|126
1736472000000|2025-01-10 01:20:00|205021.3|204931.3|204934|204844|205021.3|204931.3|204921.4|204831.4|195
1736472300000|2025-01-10 01:25:00|204935.3|204845.3|204970.6|204880.6|204974.9|204884.9|204927.8|204837.8|357
1736472600000|2025-01-10 01:30:00|204972.2|204882.2|204940.1|204850.1|204975.2|204885.2|204928.6|204838.6|324
1736472900000|2025-01-10 01:35:00|204938.9|204848.9|204923.8|204833.8|204970.8|204880.8|204918.5|204828.5|328
1736473200000|2025-01-10 01:40:00|204923|204833|204886.1|204796.1|204928|204838|204870.4|204780.4|449
1736473500000|2025-01-10 01:45:00|204885|204795|204891.1|204801.1|204898.8|204808.8|204862.9|204772.9|289
1736473800000|2025-01-10 01:50:00|204890|204800|204918.2|204828.2|204928.4|204838.4|204873.3|204783.3|223
1736474100000|2025-01-10 01:55:00|204916.9|204826.9|205043.5|204953.5|205081.8|204991.8|204913.6|204823.6|475
1736474400000|2025-01-10 02:00:00|205045.7|204955.7|205078.1|204988.1|205082.3|204992.3|205028.1|204938.1|582
1736474700000|2025-01-10 02:05:00|205077.6|204987.6|205065.9|204975.9|205099|205009|205046.5|204956.5|375
1736475000000|2025-01-10 02:10:00|205066.9|204976.9|205065.6|204975.6|205082.9|204992.9|205040.8|204950.8|188
1736475300000|2025-01-10 02:15:00|205067.6|204977.6|205065.6|204975.6|205089.6|204999.6|205049.1|204959.1|253
1736475600000|2025-01-10 02:20:00|205064.4|204974.4|205092|205002|205102.1|205012.1|205056.9|204966.9|342
1736475900000|2025-01-10 02:25:00|205087.9|204997.9|205067.5|204977.5|205106.5|205016.5|205060.9|204970.9|307
1736476200000|2025-01-10 02:30:00|205067.4|204977.4|204948.2|204858.2|205070.1|204980.1|204877|204787|425
1736476500000|2025-01-10 02:35:00|204949.1|204859.1|205036.7|204946.7|205056.8|204966.8|204949.1|204859.1|377
1736476800000|2025-01-10 02:40:00|205038.1|204948.1|205125.2|205035.2|205155.4|205065.4|205037.9|204947.9|293
1736477100000|2025-01-10 02:45:00|205128.5|205038.5|205143.9|205053.9|205157.9|205067.9|205120.2|205030.2|408
1736477400000|2025-01-10 02:50:00|205148.3|205058.3|205126.4|205036.4|205157.3|205067.3|205117.4|205027.4|308
1736477700000|2025-01-10 02:55:00|205125.6|205035.6|205134.3|205044.3|205137.1|205047.1|205123.2|205033.2|202
1736478000000|2025-01-10 03:00:00|205169.5|205079.5|205148.3|205058.3|205177.8|205087.8|205140.5|205050.5|105
1736478300000|2025-01-10 03:05:00|205150.1|205060.1|205136.8|205046.8|205153.4|205063.4|205132.5|205042.5|72
1736478600000|2025-01-10 03:10:00|205137.7|205047.7|205123|205033|205138.5|205048.5|205097.8|205007.8|76
1736478900000|2025-01-10 03:15:00|205125.7|205035.7|205132|205042|205134|205044|205123.8|205033.8|29
1736479200000|2025-01-10 03:20:00|205131.5|205041.5|205117.5|205027.5|205135.4|205045.4|205106.7|205016.7|40
1736479500000|2025-01-10 03:25:00|205114.3|205024.3|205123.8|205033.8|205137|205047|205108.2|205018.2|93
1736479800000|2025-01-10 03:30:00|205123|205033|205133.9|205043.9|205136.6|205046.6|205094.4|205004.4|94
1736480100000|2025-01-10 03:35:00|205132.1|205042.1|205137.8|205047.8|205220.8|205130.8|205115.3|205025.3|242
1736480400000|2025-01-10 03:40:00|205136.7|205046.7|205132.9|205042.9|205163.2|205073.2|205127.2|205037.2|224
1736480700000|2025-01-10 03:45:00|205136.5|205046.5|205137.8|205047.8|205163.6|205073.6|205131.6|205041.6|212
1736481000000|2025-01-10 03:50:00|205135.8|205045.8|205153.1|205063.1|205163.8|205073.8|205133.8|205043.8|128
1736481300000|2025-01-10 03:55:00|205150.2|205060.2|205179.5|205089.5|205205.5|205115.5|205150.2|205060.2|134
1736481600000|2025-01-10 04:00:00|205178.1|205088.1|205178.1|205088.1|205179.5|205089.5|205141|205051|86
1736481900000|2025-01-10 04:05:00|205177.1|205087.1|205194.7|205104.7|205209.9|205119.9|205177.1|205087.1|106
1736482200000|2025-01-10 04:10:00|205193.9|205103.9|205196.4|205106.4|205202.1|205112.1|205173.4|205083.4|68
1736482500000|2025-01-10 04:15:00|205195.5|205105.5|205193.3|205103.3|205204|205114|205172|205082|77
1736482800000|2025-01-10 04:20:00|205191.8|205101.8|205186.6|205096.6|205199|205109|205186.6|205096.6|43
1736483100000|2025-01-10 04:25:00|205187.4|205097.4|205212.2|205122.2|205220.5|205130.5|205185|205095|113
1736483400000|2025-01-10 04:30:00|205215.1|205125.1|205234.3|205144.3|205235.1|205145.1|205209.6|205119.6|129
1736483700000|2025-01-10 04:35:00|205235.7|205145.7|205255.8|205165.8|205277|205187|205235.7|205145.7|85
1736484000000|2025-01-10 04:40:00|205264.5|205174.5|205278.9|205188.9|205279.5|205189.5|205256.3|205166.3|69
1736484300000|2025-01-10 04:45:00|205282.9|205192.9|205281.2|205191.2|205298.3|205208.3|205278.1|205188.1|170
1736484600000|2025-01-10 04:50:00|205279.5|205189.5|205279.3|205189.3|205305.3|205215.3|205274.3|205184.3|146
1736484900000|2025-01-10 04:55:00|205278.8|205188.8|205300.2|205210.2|205309|205219|205226.3|205136.3|115
1736485200000|2025-01-10 05:00:00|205297.8|205207.8|205322.8|205232.8|205325.2|205235.2|205292|205202|97
1736485500000|2025-01-10 05:05:00|205313.1|205223.1|205288.8|205198.8|205319.5|205229.5|205270.9|205180.9|69
1736485800000|2025-01-10 05:10:00|205286.6|205196.6|205230.2|205140.2|205286.6|205196.6|205222|205132|86
1736486100000|2025-01-10 05:15:00|205228.9|205138.9|205202.9|205112.9|205233.5|205143.5|205171.8|205081.8|221
1736486400000|2025-01-10 05:20:00|205201.7|205111.7|205196.2|205106.2|205218.1|205128.1|205181.9|205091.9|267
1736486700000|2025-01-10 05:25:00|205198.2|205108.2|205199|205109|205207.8|205117.8|205181.8|205091.8|334
1736487000000|2025-01-10 05:30:00|205200.4|205110.4|205218.7|205128.7|205224.8|205134.8|205168.2|205078.2|324
1736487300000|2025-01-10 05:35:00|205222.9|205132.9|205226.8|205136.8|205232.7|205142.7|205216.3|205126.3|129
1736487600000|2025-01-10 05:40:00|205232.4|205142.4|205223.2|205133.2|205236.1|205146.1|205206.3|205116.3|220
1736487900000|2025-01-10 05:45:00|205221.4|205131.4|205246.1|205156.1|205249.5|205159.5|205207.4|205117.4|305
1736488200000|2025-01-10 05:50:00|205246.9|205156.9|205270|205180|205303.1|205213.1|205246.9|205156.9|219
1736488500000|2025-01-10 05:55:00|205271.5|205181.5|205364.4|205274.4|205369.3|205279.3|205253.8|205163.8|253
1736488800000|2025-01-10 06:00:00|205372.5|205282.5|205353.7|205263.7|205389.6|205299.6|205327.2|205237.2|511
1736489100000|2025-01-10 06:05:00|205354.3|205264.3|205334.7|205244.7|205359.2|205269.2|205317.1|205227.1|404
1736489400000|2025-01-10 06:10:00|205333.8|205243.8|205340.9|205250.9|205351.4|205261.4|205291.3|205201.3|576
1736489700000|2025-01-10 06:15:00|205343.5|205253.5|205382.3|205292.3|205415.4|205325.4|205327.9|205237.9|292
1736490000000|2025-01-10 06:20:00|205388.5|205298.5|205347.3|205257.3|205389.1|205299.1|205338.1|205248.1|307
1736490300000|2025-01-10 06:25:00|205348.1|205258.1|205339.3|205249.3|205373.5|205283.5|205332|205242|473
1736490600000|2025-01-10 06:30:00|205338.8|205248.8|205284.3|205194.3|205351.5|205261.5|205277|205187|428
1736490900000|2025-01-10 06:35:00|205282.3|205192.3|205302.4|205212.4|205305.7|205215.7|205250.1|205160.1|284
1736491200000|2025-01-10 06:40:00|205301.9|205211.9|205352.8|205262.8|205385.8|205295.8|205301.9|205211.9|340
1736491500000|2025-01-10 06:45:00|205355.8|205265.8|205318.8|205228.8|205363.5|205273.5|205307|205217|263
1736491800000|2025-01-10 06:50:00|205318.5|205228.5|205357.5|205267.5|205361.4|205271.4|205318.5|205228.5|150
1736492100000|2025-01-10 06:55:00|205359|205269|205349.5|205259.5|205363.2|205273.2|205334.3|205244.3|218
1736492400000|2025-01-10 07:00:00|205347|205257|205206|205116|205356.8|205266.8|205186.8|205096.8|373
1736492700000|2025-01-10 07:05:00|205206.2|205116.2|205160.7|205070.7|205206.2|205116.2|205139.1|205049.1|382
1736493000000|2025-01-10 07:10:00|205160.8|205070.8|205141.4|205051.4|205160.8|205070.8|205126.6|205036.6|262
1736493300000|2025-01-10 07:15:00|205153.3|205063.3|205181.7|205091.7|205233.9|205143.9|205137.5|205047.5|340
1736493600000|2025-01-10 07:20:00|205181.8|205091.8|205223.9|205133.9|205226.5|205136.5|205175.1|205085.1|294
1736493900000|2025-01-10 07:25:00|205227.7|205137.7|205267.5|205177.5|205362.1|205272.1|205227.7|205137.7|367
1736494200000|2025-01-10 07:30:00|205270.5|205180.5|205261.8|205171.8|205275.5|205185.5|205185.5|205095.5|252
1736494500000|2025-01-10 07:35:00|205258.8|205168.8|205314.1|205224.1|205316.1|205226.1|205246.6|205156.6|306
1736494800000|2025-01-10 07:40:00|205314.5|205224.5|205381.4|205291.4|205387.5|205297.5|205312.1|205222.1|176
1736495100000|2025-01-10 07:45:00|205384.8|205294.8|205381.4|205291.4|205415.2|205325.2|205375.9|205285.9|134
1736495400000|2025-01-10 07:50:00|205383.9|205293.9|205309.1|205219.1|205384.2|205294.2|205303.1|205213.1|525
1736495700000|2025-01-10 07:55:00|205308.5|205218.5|205398.8|205308.8|205404.5|205314.5|205257.8|205167.8|296
1736496000000|2025-01-10 08:00:00|205404.2|205314.2|205541.8|205451.8|205550.9|205460.9|205394.8|205304.8|243
1736496300000|2025-01-10 08:05:00|205536.3|205446.3|205522|205432|205603.3|205513.3|205496.7|205406.7|258
1736496600000|2025-01-10 08:10:00|205522.7|205432.7|205490|205400|205544|205454|205428.7|205338.7|318
1736496900000|2025-01-10 08:15:00|205491.3|205401.3|205591|205501|205600.8|205510.8|205490.4|205400.4|312
1736497200000|2025-01-10 08:20:00|205590.4|205500.4|205539.8|205449.8|205590.7|205500.7|205524.4|205434.4|278
1736497500000|2025-01-10 08:25:00|205540.4|205450.4|205539|205449|205558.6|205468.6|205497|205407|194
1736497800000|2025-01-10 08:30:00|205539.2|205449.2|205361.6|205271.6|205539.2|205449.2|205361.6|205271.6|282
1736498100000|2025-01-10 08:35:00|205361|205271|205286.2|205196.2|205391.9|205301.9|205268.5|205178.5|247
1736498400000|2025-01-10 08:40:00|205288.6|205198.6|205312.6|205222.6|205315|205225|205273.2|205183.2|171
1736498700000|2025-01-10 08:45:00|205312|205222|205359.3|205269.3|205410.9|205320.9|205307.6|205217.6|243
1736499000000|2025-01-10 08:50:00|205359.6|205269.6|205294.8|205204.8|205365.7|205275.7|205228.8|205138.8|253
1736499300000|2025-01-10 08:55:00|205296.5|205206.5|205307.2|205217.2|205313.5|205223.5|205265.1|205175.1|178
1736499600000|2025-01-10 09:00:00|205305.7|205215.7|205400|205310|205404.8|205314.8|205305.7|205215.7|284
1736499900000|2025-01-10 09:05:00|205401.5|205311.5|205617.8|205527.8|205688.4|205598.4|205392.2|205302.2|225
1736500200000|2025-01-10 09:10:00|205622.7|205532.7|205476.9|205386.9|205651.8|205561.8|205472|205382|349
1736500500000|2025-01-10 09:15:00|205477.1|205387.1|205355.4|205265.4|205491.3|205401.3|205321.8|205231.8|430
1736500800000|2025-01-10 09:20:00|205355.6|205265.6|205518.2|205428.2|205537.8|205447.8|205343.2|205253.2|212
1736501100000|2025-01-10 09:25:00|205518.9|205428.9|205442.6|205352.6|205519.9|205429.9|205437.5|205347.5|283
1736501400000|2025-01-10 09:30:00|205438.1|205348.1|205408.2|205318.2|205440.9|205350.9|205344.1|205254.1|478
1736501700000|2025-01-10 09:35:00|205408.4|205318.4|205451.4|205361.4|205456.2|205366.2|205408.4|205318.4|445
1736502000000|2025-01-10 09:40:00|205451.8|205361.8|205447.9|205357.9|205464.2|205374.2|205393.7|205303.7|459
1736502300000|2025-01-10 09:45:00|205446.1|205356.1|205436.9|205346.9|205468.7|205378.7|205422.4|205332.4|304
1736502600000|2025-01-10 09:50:00|205441.4|205351.4|205449.2|205359.2|205457|205367|205419.4|205329.4|192
1736502900000|2025-01-10 09:55:00|205449.6|205359.6|205466.3|205376.3|205466.3|205376.3|205422.2|205332.2|228
1736503200000|2025-01-10 10:00:00|205463.9|205373.9|205512.5|205422.5|205552.6|205462.6|205430.2|205340.2|178
1736503500000|2025-01-10 10:05:00|205519.9|205429.9|205597.7|205507.7|205607.3|205517.3|205503.5|205413.5|337
1736503800000|2025-01-10 10:10:00|205575.6|205485.6|205519.1|205429.1|205584.4|205494.4|205511.8|205421.8|228
1736504100000|2025-01-10 10:15:00|205520.2|205430.2|205455.7|205365.7|205523.2|205433.2|205447|205357|198
1736504400000|2025-01-10 10:20:00|205455.5|205365.5|205388.4|205298.4|205469.9|205379.9|205383.6|205293.6|335
1736504700000|2025-01-10 10:25:00|205388.6|205298.6|205318.9|205228.9|205394.4|205304.4|205316.1|205226.1|180
1736505000000|2025-01-10 10:30:00|205317.6|205227.6|205340.8|205250.8|205346.2|205256.2|205298|205208|179
1736505300000|2025-01-10 10:35:00|205346.9|205256.9|205268.9|205178.9|205444|205354|205261.9|205171.9|343
1736505600000|2025-01-10 10:40:00|205268|205178|205308.5|205218.5|205322.8|205232.8|205267.6|205177.6|250
1736505900000|2025-01-10 10:45:00|205308.9|205218.9|205265.8|205175.8|205351.9|205261.9|205245.6|205155.6|254
1736506200000|2025-01-10 10:50:00|205265|205175|205272.4|205182.4|205279.5|205189.5|205218.3|205128.3|367
1736506500000|2025-01-10 10:55:00|205271.7|205181.7|205195.5|205105.5|205317|205227|205185.2|205095.2|385
1736506800000|2025-01-10 11:00:00|205194.4|205104.4|205176.1|205086.1|205194.9|205104.9|205164.7|205074.7|187
1736507100000|2025-01-10 11:05:00|205175.4|205085.4|204962.7|204872.7|205175.7|205085.7|204959.6|204869.6|404
1736507400000|2025-01-10 11:10:00|204962.1|204872.1|205172|205082|205177.9|205087.9|204942.6|204852.6|386
1736507700000|2025-01-10 11:15:00|205170.5|205080.5|205267.3|205177.3|205277.5|205187.5|205157.4|205067.4|337
1736508000000|2025-01-10 11:20:00|205258.5|205168.5|205273.4|205183.4|205346.7|205256.7|205253|205163|302
1736508300000|2025-01-10 11:25:00|205273.8|205183.8|205290.8|205200.8|205307.6|205217.6|205248.8|205158.8|252
1736508600000|2025-01-10 11:30:00|205302|205212|205365.3|205275.3|205365.3|205275.3|205289.7|205199.7|160
1736508900000|2025-01-10 11:35:00|205365|205275|205273.6|205183.6|205365.2|205275.2|205272.2|205182.2|201
1736509200000|2025-01-10 11:40:00|205275.8|205185.8|205264|205174|205276.6|205186.6|205160.7|205070.7|358
1736509500000|2025-01-10 11:45:00|205264.6|205174.6|205204.3|205114.3|205269.6|205179.6|205200.5|205110.5|276
1736509800000|2025-01-10 11:50:00|205199.6|205109.6|205109.2|205019.2|205214.1|205124.1|205089.6|204999.6|437
1736510100000|2025-01-10 11:55:00|205110|205020|205006.1|204916.1|205110|205020|204937.5|204850.8|394
1736510400000|2025-01-10 12:00:00|205003.9|204913.9|204971.2|204881.2|205012|204922|204884.3|204794.3|487
1736510700000|2025-01-10 12:05:00|204971.9|204881.9|204997.3|204947.3|205016.8|204954.7|204887.5|204827.5|413
1736511000000|2025-01-10 12:10:00|204996.2|204946.2|205127.6|205037.6|205160.4|205070.4|204974.2|204898.4|439
1736511300000|2025-01-10 12:15:00|205127.9|205037.9|205039.8|204989.8|205135.3|205045.3|205012.2|204949.2|423
1736511600000|2025-01-10 12:20:00|205040.2|204990.2|205178.9|205128.9|205249.1|205187.2|205032.1|204982.1|491
1736511900000|2025-01-10 12:25:00|205176.9|205126.9|205250.6|205200.6|205250.6|205200.6|205166.6|205104.6|315
1736512200000|2025-01-10 12:30:00|205252.5|205202.5|205245.8|205155.8|205280.7|205214.1|205198.1|205108.1|255
1736512500000|2025-01-10 12:35:00|205246|205156|205238.9|205148.9|205262.4|205172.4|205185.1|205095.1|331
1736512800000|2025-01-10 12:40:00|205240.2|205150.2|205179.5|205129.5|205249.9|205159.9|205133.5|205083.5|304
1736513100000|2025-01-10 12:45:00|205179.8|205129.8|205247.3|205157.3|205294.1|205244.1|205131.8|205068.1|450
1736513400000|2025-01-10 12:50:00|205247|205157|205271.6|205181.6|205296.9|205225.7|205239.6|205149.6|375
1736513700000|2025-01-10 12:55:00|205189.5|205139.5|205115.1|205065.1|205266.8|205176.8|205114.9|205041.5|420
1736514000000|2025-01-10 13:00:00|205134.2|205044.2|205139.3|205089.3|205143.3|205093.3|205032.4|204974|393
1736514300000|2025-01-10 13:05:00|205142.1|205092.1|205063.6|204973.6|205159.7|205098.6|205017.6|204927.6|447
1736514600000|2025-01-10 13:10:00|205064.4|204974.4|205279.2|205229.2|205293.7|205243.7|205024.1|204974.1|532
1736514900000|2025-01-10 13:15:00|205270|205220|205229.3|205139.3|205383.9|205303.9|205198.7|205108.7|478
1736515200000|2025-01-10 13:20:00|205224.7|205134.7|205203|205113|205306.1|205216.1|205163.8|205088.6|423
1736515500000|2025-01-10 13:25:00|205193.9|205103.9|205442.2|205132.2|205442.2|205251.6|205167|205087.1|346
1736515800000|2025-01-10 13:30:00|205436.5|205126.5|206697.2|206607.2|207080.5|206990.5|205428.4|205126.5|1035
1736516100000|2025-01-10 13:35:00|206719.9|206629.9|206419.1|206329.1|206751.4|206661.4|206352.4|206262.4|1118
1736516400000|2025-01-10 13:40:00|206421.8|206331.8|206142.6|206052.6|206459.3|206369.3|206075|205985|1013
1736516700000|2025-01-10 13:45:00|206134.9|206044.9|206424.5|206334.5|206445.6|206355.6|206121.9|206031.9|807
1736517000000|2025-01-10 13:50:00|206425.1|206335.1|206157.7|206067.7|206514.4|206424.4|206011.5|205921.5|955
1736517300000|2025-01-10 13:55:00|206148.7|206058.7|206322.8|206232.8|206555.8|206465.8|206148.7|206058.7|908
1736517600000|2025-01-10 14:00:00|206325.9|206235.9|206475.6|206385.6|206594|206504|206247.3|206177.4|924
1736517900000|2025-01-10 14:05:00|206479.9|206389.9|206494.8|206404.8|206666.9|206589.3|206410.7|206320.7|848
1736518200000|2025-01-10 14:10:00|206494.3|206404.3|206486.4|206396.4|206654.6|206564.6|206416.5|206326.5|751
1736518500000|2025-01-10 14:15:00|206486.6|206396.6|206433.5|206383.5|206503.3|206413.3|206299.7|206209.7|805
1736518800000|2025-01-10 14:20:00|206433.6|206383.6|206426|206336|206483|206433|206348.8|206273.8|740
1736519100000|2025-01-10 14:25:00|206426.7|206336.7|206247.4|206197.4|206486.2|206436.2|206247.4|206177.8|682
1736519400000|2025-01-10 14:30:00|206215.1|206165.1|206292.9|206242.9|206606.5|206534.1|206213.8|206163.8|775
1736519700000|2025-01-10 14:35:00|206293.7|206243.7|206224.9|206174.9|206335.8|206268.8|206137.1|206086.8|848
1736520000000|2025-01-10 14:40:00|206224.2|206174.2|206001.3|205951.3|206225.1|206175.1|205943.7|205882.6|911
1736520300000|2025-01-10 14:45:00|205999.7|205949.7|206446.6|206396.6|206473.9|206397.2|205908.7|205841.1|830
1736520600000|2025-01-10 14:50:00|206448|206398|206573.8|206483.8|206604.5|206522.5|206448|206391.2|752
1736520900000|2025-01-10 14:55:00|206584.6|206494.6|206541.8|206451.8|206618|206528|206478.9|206388.9|617
1736521200000|2025-01-10 15:00:00|206539.8|206449.8|206700.1|206610.1|206851.4|206801.2|206539.8|206449.8|749
1736521500000|2025-01-10 15:05:00|206699.3|206609.3|206715.7|206665.7|206866|206796.8|206569.7|206479.7|836
1736521800000|2025-01-10 15:10:00|206716|206666|206593.7|206543.7|206756.7|206706.7|206535.6|206485.6|712
1736522100000|2025-01-10 15:15:00|206593.8|206543.8|206517.3|206427.3|206593.8|206543.8|206388.5|206315.6|768
1736522400000|2025-01-10 15:20:00|206528.1|206438.1|206520.9|206430.9|206565|206515|206395.7|206321.6|792
1736522700000|2025-01-10 15:25:00|206521.1|206431.1|206595.1|206505.1|206635.6|206583.2|206488.2|206398.2|823
1736523000000|2025-01-10 15:30:00|206595.4|206505.4|206596|206546|206713.4|206663.4|206572.7|206482.7|662
1736523300000|2025-01-10 15:35:00|206596.8|206546.8|206611.3|206521.3|206735.9|206645.9|206564|206474|712
1736523600000|2025-01-10 15:40:00|206612.1|206522.1|206857.3|206807.3|206862.2|206812.2|206611|206521|617
1736523900000|2025-01-10 15:45:00|206860.5|206810.5|207094.9|207044.9|207104.4|207044.9|206769|206719|650
1736524200000|2025-01-10 15:50:00|207096|207046|207042.6|206952.6|207299.3|207209.3|207005|206915|796
1736524500000|2025-01-10 15:55:00|207042.8|206952.8|207064.9|206974.9|207131.6|207041.6|207014.3|206924.3|630
1736524800000|2025-01-10 16:00:00|207069.9|206979.9|207057.3|206967.3|207102.3|207040.5|206994.5|206904.5|330
1736525100000|2025-01-10 16:05:00|207055.5|206965.5|206993.3|206903.3|207066.3|206976.3|206916.7|206841.2|412
1736525400000|2025-01-10 16:10:00|206991.8|206901.8|207198.5|207108.5|207299.6|207209.6|206988.1|206898.1|662
1736525700000|2025-01-10 16:15:00|207199.2|207109.2|207364.9|207274.9|207425.1|207358.7|207173.2|207083.2|704
1736526000000|2025-01-10 16:20:00|207365|207275|207273.5|207183.5|207365|207275|207202.7|207116.1|550
1736526300000|2025-01-10 16:25:00|207271.6|207181.6|207297|207207|207359.1|207269.1|207164.1|207091.8|679
1736526600000|2025-01-10 16:30:00|207298.3|207208.3|207299.8|207209.8|207426.9|207336.9|207229.4|207139.4|562
1736526900000|2025-01-10 16:35:00|207299.6|207209.6|207476.1|207386.1|207490.7|207400.7|207291.8|207201.8|553
1736527200000|2025-01-10 16:40:00|207478.5|207388.5|207303.9|207213.9|207539.3|207452.9|207271.1|207181.1|700
1736527500000|2025-01-10 16:45:00|207303.7|207213.7|207244.1|207154.1|207311.7|207221.7|207173.9|207083.9|564
1736527800000|2025-01-10 16:50:00|207244.6|207154.6|207354|207264|207362.5|207272.5|207203.9|207137.2|390
1736528100000|2025-01-10 16:55:00|207356.5|207266.5|207207.1|207157.1|207437.7|207347.7|207207.1|207152.6|348
1736528400000|2025-01-10 17:00:00|207205.8|207155.8|207261.8|207171.8|207261.8|207171.8|207145|207055|407
1736528700000|2025-01-10 17:05:00|207256|207166|207071.8|206981.8|207270.8|207180.8|207052.1|206974.5|513
1736529000000|2025-01-10 17:10:00|207077.7|206987.7|207044.1|206954.1|207124.3|207034.3|206990.7|206924.7|475
1736529300000|2025-01-10 17:15:00|207045.7|206955.7|207047|206997|207121|207071|206958|206893.1|551
1736529600000|2025-01-10 17:20:00|207051.8|207001.8|207057.7|207007.7|207157.2|207107.2|207026.2|206961.4|479
1736529900000|2025-01-10 17:25:00|207056.7|207006.7|207106|207056|207177.6|207122.4|207010.9|206960.9|550
1736530200000|2025-01-10 17:30:00|207101.6|207051.6|207069.7|206979.7|207105|207051.6|207038.5|206948.8|466
1736530500000|2025-01-10 17:35:00|207069.8|206979.8|207087.6|207037.6|207108.2|207058.2|207003.5|206944.5|588
1736530800000|2025-01-10 17:40:00|207090|207040|207027.7|206977.7|207148.6|207098.6|207020.5|206949.3|485
1736531100000|2025-01-10 17:45:00|207030.6|206980.6|207152.2|207102.2|207158|207108|207024.6|206974.6|366
1736531400000|2025-01-10 17:50:00|207154.3|207104.3|207370.1|207320.1|207374.7|207323.2|207154.3|207104.3|630
1736531700000|2025-01-10 17:55:00|207369.5|207319.5|207281.1|207191.1|207369.7|207319.7|207205.2|207115.2|484
1736532000000|2025-01-10 18:00:00|207292.5|207202.5|207228.9|207138.9|207346.8|207256.8|207196.1|207106.1|534
1736532300000|2025-01-10 18:05:00|207227.6|207137.6|207202.6|207152.6|207282.3|207232.3|207194.5|207126.9|384
1736532600000|2025-01-10 18:10:00|207201.4|207151.4|207214.3|207164.3|207271.7|207210.9|207174.5|207111.4|520
1736532900000|2025-01-10 18:15:00|207214.4|207164.4|207254.6|207204.6|207383.1|207333.1|207199.2|207139|432
1736533200000|2025-01-10 18:20:00|207256.5|207206.5|207128.4|207038.4|207279.4|207229.4|207105.7|207038.4|500
1736533500000|2025-01-10 18:25:00|207128|207038|207296.2|207246.2|207342.9|207292.9|207108.7|207038|402
1736533800000|2025-01-10 18:30:00|207297.6|207247.6|207340.1|207290.1|207389.5|207339.5|207297.6|207247.6|409
1736534100000|2025-01-10 18:35:00|207340.8|207290.8|207299.2|207209.2|207359.3|207299.9|207232.2|207142.2|249
1736534400000|2025-01-10 18:40:00|207297.8|207207.8|207237.5|207147.5|207313|207237.4|207228.9|207138.9|379
1736534700000|2025-01-10 18:45:00|207236.9|207146.9|207280.4|207230.4|207303.7|207244.3|207207.1|207137.8|521
1736535000000|2025-01-10 18:50:00|207281.7|207231.7|207331.9|207281.9|207354.9|207304.9|207278.3|207228.3|482
1736535300000|2025-01-10 18:55:00|207333.6|207283.6|207229.2|207179.2|207340.1|207290.1|207168.2|207118.2|596
1736535600000|2025-01-10 19:00:00|207229.1|207179.1|207211.4|207161.4|207280.5|207214|207203.6|207140|513
1736535900000|2025-01-10 19:05:00|207210.1|207160.1|207217.5|207167.5|207250.5|207200.5|207204|207154|433
1736536200000|2025-01-10 19:10:00|207222.1|207172.1|207105.8|207015.8|207234.3|207172.1|207091.5|207011.8|514
1736536500000|2025-01-10 19:15:00|207104.9|207014.9|207105.1|207015.1|207149.4|207059.4|207095.2|207005.2|304
1736536800000|2025-01-10 19:20:00|207107|207017|207054.9|206964.9|207107|207017.5|207031.9|206941.9|388
1736537100000|2025-01-10 19:25:00|207054.8|206964.8|206990.6|206940.6|207080.7|206990.7|206979.5|206925.3|502
1736537400000|2025-01-10 19:30:00|206990|206940|207060.4|206970.4|207065.1|206975.1|206960.4|206910.4|376
1736537700000|2025-01-10 19:35:00|207059.8|206969.8|207100.6|207010.6|207154.6|207080.8|207043.6|206953.6|478
1736538000000|2025-01-10 19:40:00|207100.5|207010.5|207027.8|206937.8|207120.7|207030.7|207009.1|206919.1|337
1736538300000|2025-01-10 19:45:00|207026.8|206936.8|207156.4|207066.4|207176.2|207086.2|206985|206924.1|511
1736538600000|2025-01-10 19:50:00|207158.8|207068.8|207118.8|207068.8|207192.4|207118.1|207116.2|207046.9|475
1736538900000|2025-01-10 19:55:00|207120.5|207070.5|207081.2|206991.2|207149.9|207097.4|207025.5|206935.5|596
1736539200000|2025-01-10 20:00:00|207081.4|206991.4|207052.7|206962.7|207086.7|206996.7|207005.6|206926.2|536
1736539500000|2025-01-10 20:05:00|207051.5|206961.5|206990.2|206940.2|207051.5|206983.3|206939.6|206889.6|285
1736539800000|2025-01-10 20:10:00|206990.1|206940.1|207032|206942|207048.1|206976.9|206931.6|206881.6|381
1736540100000|2025-01-10 20:15:00|207032.7|206942.7|207268.1|207178.1|207272.9|207182.9|207028.3|206938.3|443
1736540400000|2025-01-10 20:20:00|207267.9|207177.9|207277|207187|207350|207260|207267.8|207177.8|385
1736540700000|2025-01-10 20:25:00|207279.2|207189.2|207274.3|207184.3|207396.4|207306.4|207269.3|207179.3|471
1736541000000|2025-01-10 20:30:00|207270.6|207180.6|207177.8|207087.8|207279.4|207189.4|207160.8|207070.8|539
1736541300000|2025-01-10 20:35:00|207176.3|207086.3|207181.4|207091.4|207216.4|207126.4|207148.3|207058.3|590
1736541600000|2025-01-10 20:40:00|207184.6|207094.6|207254.4|207164.4|207261.2|207171.2|207133.5|207043.5|507
1736541900000|2025-01-10 20:45:00|207255.2|207165.2|207262.7|207172.7|207316.1|207226.1|207248|207158|565
1736542200000|2025-01-10 20:50:00|207267.5|207177.5|207301.5|207211.5|207345.3|207264.7|207242.8|207152.8|598
1736542500000|2025-01-10 20:55:00|207301.4|207211.4|207271|207181|207331|207241|207235|207145|444
1736542800000|2025-01-10 21:00:00|207276.9|207186.9|207316|207226|207412.8|207322.8|207267.6|207177.6|518
1736543100000|2025-01-10 21:05:00|207317.8|207227.8|207271.1|207181.1|207323.4|207233.4|207249.2|207159.2|245
1736543400000|2025-01-10 21:10:00|207272.3|207182.3|207196.7|207106.7|207284.5|207194.5|207191.1|207101.1|255
1736543700000|2025-01-10 21:15:00|207196.2|207106.2|207173.2|207083.2|207199.3|207109.3|207133.1|207043.1|245
1736544000000|2025-01-10 21:20:00|207172.6|207082.6|207181.7|207091.7|207197.7|207107.7|207131.6|207041.6|293
1736544300000|2025-01-10 21:25:00|207180.7|207090.7|207208.1|207118.1|207231.8|207141.8|207179.3|207089.3|286
1736544600000|2025-01-10 21:30:00|207207.6|207117.6|207219.1|207129.1|207227.1|207137.1|207170.3|207080.3|254
1736544900000|2025-01-10 21:35:00|207220.1|207130.1|207254.5|207164.5|207305.1|207215.1|207218.5|207128.5|209
1736545200000|2025-01-10 21:40:00|207254.1|207164.1|207214.4|207124.4|207262.2|207172.2|207209|207119|321
1736545500000|2025-01-10 21:45:00|207217.8|207127.8|207169.6|207079.6|207222|207132|207154.3|207064.3|163
1736545800000|2025-01-10 21:50:00|207169.7|207079.7|207226.1|207136.1|207230.1|207140.1|207167.2|207077.2|133
1736546100000|2025-01-10 21:55:00|207229|207139|207330.3|207096.2|207356.4|207139|207216.1|207078.3|26
1736715600000|2025-01-12 21:00:00|207332.3|206977.3|207359.8|207004.8|207377.5|207022.5|207326.1|206971.1|6
1736715900000|2025-01-12 21:05:00|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|1
1736716200000|2025-01-12 21:10:00|207359.8|207004.8|207377.5|207022.5|207377.5|207022.5|207359.8|207004.8|2
1736716500000|2025-01-12 21:15:00|207359.8|207004.8|207359.8|207004.8|207377.5|207022.5|207359.8|207004.8|3
1736716800000|2025-01-12 21:20:00|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|1
1736717100000|2025-01-12 21:25:00|207359.8|207004.8|207377.5|207022.5|207377.5|207022.5|207326.1|206971.1|3
1736717700000|2025-01-12 21:35:00|207360|207005|207360|207005|207360|207005|207360|207005|1
1736718000000|2025-01-12 21:40:00|207377.5|207022.5|207360|207005|207377.5|207022.5|207360|207005|2
1736718300000|2025-01-12 21:45:00|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|207377.5|207022.5|1
1736719200000|2025-01-12 22:00:00|207375|207025|207355|207045|207375|207045|207355|207025|2
1736719800000|2025-01-12 22:10:00|207329.4|207019.4|207349.3|207039.3|207355|207045|207329.4|207019.4|3
1736720100000|2025-01-12 22:15:00|207350.2|207040.2|207350.2|207040.2|207350.2|207040.2|207350.2|207040.2|1
1736720400000|2025-01-12 22:20:00|207351.6|207041.6|207351.6|207041.6|207351.6|207041.6|207351.6|207041.6|1
1736720700000|2025-01-12 22:25:00|207350.2|207040.2|207351.3|207041.3|207351.3|207041.3|207350.2|207040.2|2
1736721000000|2025-01-12 22:30:00|207351.6|207041.6|207351.3|207041.3|207351.6|207041.6|207351.3|207041.3|2
1736721900000|2025-01-12 22:45:00|207355|207045|207351.3|207041.3|207355|207045|207351.3|207041.3|2
1736722800000|2025-01-12 23:00:00|207355|207045|207375|207065|207375.2|207065.2|207284|206974|131
1736723100000|2025-01-12 23:05:00|207375.2|207065.2|207515.4|207425.4|207536.7|207428.7|207375.2|207065.2|202
1736723400000|2025-01-12 23:10:00|207515.2|207425.2|207519.9|207429.9|207521.6|207431.6|207515.2|207425.2|31
1736723700000|2025-01-12 23:15:00|207515.6|207425.6|207510.3|207420.3|207522.6|207432.6|207506.6|207416.6|38
1736724000000|2025-01-12 23:20:00|207509.9|207419.9|207508.9|207418.9|207514.3|207424.3|207508|207418|44
1736724300000|2025-01-12 23:25:00|207511.5|207421.5|207373.7|207063.7|207525.2|207435.2|207266.5|207063.7|123
1736724600000|2025-01-12 23:30:00|207374.1|207064.1|207229.5|206919.5|207376.2|207066.2|207194.3|206884.3|153
1736724900000|2025-01-12 23:35:00|207226.6|206916.6|207337.2|207036.4|207348.7|207038.7|207159.5|206855.8|124
1736725200000|2025-01-12 23:40:00|207337|207036.2|207256|207004.6|207357|207146.2|207235.7|206966.6|149
1736725500000|2025-01-12 23:45:00|207256.3|207007.5|207267.4|207027.1|207304.8|207083|207082.8|206890|234
1736725800000|2025-01-12 23:50:00|207267.5|207029|207261.9|206992.4|207276.9|207029|207249.7|206990.9|97
1736726100000|2025-01-12 23:55:00|207261.6|206991.6|207261.2|206996|207270.4|206996|207261.2|206987|72
1736726400000|2025-01-13 00:00:00|207261.8|206997.1|207149.2|207059.2|207262.4|207094.4|207140.2|206918.9|223
1736726700000|2025-01-13 00:05:00|207149|207059|207160.6|207070.6|207247.5|207109|207138.9|206974.1|169
1736727000000|2025-01-13 00:10:00|207161.3|207071.3|207110.4|207020.4|207199.3|207090|207094.4|206931.5|117
1736727300000|2025-01-13 00:15:00|207108.1|207018.1|207114.7|207024.7|207199.9|207049.7|207075.3|206897.5|123
1736727600000|2025-01-13 00:20:00|207115.6|207025.6|207132.5|207042.5|207200.2|207052|207110.6|206947.5|63
1736727900000|2025-01-13 00:25:00|207132.6|207042.6|207136.7|207046.7|207136.7|207046.7|207129.6|207039.6|27
1736728200000|2025-01-13 00:30:00|207136.9|207046.9|207179.8|207089.8|207179.8|207089.8|207136.9|207046.9|41
1736728500000|2025-01-13 00:35:00|207179.5|207089.5|207226.1|207136.1|207226.1|207136.1|207156.1|207066.1|124
1736728800000|2025-01-13 00:40:00|207225.9|207135.9|207221|207131|207289|207145|207179|207003.4|327
1736729100000|2025-01-13 00:45:00|207220.9|207130.9|207203.2|207113.2|207222.7|207132.7|207134.7|206982.9|110
1736729400000|2025-01-13 00:50:00|207204.7|207114.7|207160.7|207070.7|207285.7|207195.7|207157.3|207067.3|195
1736729700000|2025-01-13 00:55:00|207160.2|207070.2|207111.9|207021.9|207160.2|207070.2|207108.3|207018.3|157
1736730000000|2025-01-13 01:00:00|207113|207023|207156.8|207066.8|207175.4|207085.4|207085.7|206995.7|196
1736730300000|2025-01-13 01:05:00|207157.9|207067.9|207232.4|207142.4|207254.7|207164.7|207155.9|207065.9|271
1736730600000|2025-01-13 01:10:00|207235.6|207145.6|207229.8|207139.8|207239.4|207149.4|207208.4|207118.4|474
1736730900000|2025-01-13 01:15:00|207233.4|207143.4|207236.3|207146.3|207248|207158|207177.8|207087.8|445
1736731200000|2025-01-13 01:20:00|207236|207146|207217.2|207127.2|207238.9|207148.9|207206.6|207116.6|219
1736731500000|2025-01-13 01:25:00|207215.8|207125.8|207294.9|207204.9|207294.9|207204.9|207158|207068|203
1736731800000|2025-01-13 01:30:00|207301.5|207211.5|207351.2|207261.2|207351.6|207261.6|207284.4|207194.4|377
1736732100000|2025-01-13 01:35:00|207359|207269|207410.9|207320.9|207414.2|207324.2|207341.5|207251.5|513
1736732400000|2025-01-13 01:40:00|207407.2|207317.2|207391.6|207301.6|207449.1|207359.1|207379.6|207289.6|462
1736732700000|2025-01-13 01:45:00|207391|207301|207423|207333|207471.5|207381.5|207378.9|207288.9|502
1736733000000|2025-01-13 01:50:00|207426|207336|207402.5|207312.5|207435.9|207345.9|207350.2|207260.2|444
1736733300000|2025-01-13 01:55:00|207402.6|207312.6|207413.8|207323.8|207422.8|207332.8|207378|207288|503
1736733600000|2025-01-13 02:00:00|207415.8|207325.8|207416.7|207326.7|207443.4|207353.4|207373.2|207283.2|245
1736733900000|2025-01-13 02:05:00|207417.5|207327.5|207413.2|207323.2|207449.4|207359.4|207383.4|207293.4|211
1736734200000|2025-01-13 02:10:00|207415.5|207325.5|207439|207349|207453.8|207363.8|207404.2|207314.2|334
1736734500000|2025-01-13 02:15:00|207437.7|207347.7|207425.7|207335.7|207448.4|207358.4|207418.1|207328.1|169
1736734800000|2025-01-13 02:20:00|207426|207336|207412.1|207322.1|207467.2|207377.2|207406.7|207316.7|180
1736735100000|2025-01-13 02:25:00|207410.4|207320.4|207398.7|207308.7|207421.6|207331.6|207387.4|207297.4|213
1736735400000|2025-01-13 02:30:00|207399.8|207309.8|207398.3|207308.3|207425.8|207335.8|207392.1|207302.1|179
1736735700000|2025-01-13 02:35:00|207400.9|207310.9|207438.7|207348.7|207441.2|207351.2|207394.1|207304.1|121
1736736000000|2025-01-13 02:40:00|207438.1|207348.1|207465|207375|207476.7|207386.7|207428.3|207338.3|129
1736736300000|2025-01-13 02:45:00|207467.4|207377.4|207462.2|207372.2|207477.9|207387.9|207450.6|207360.6|136
1736736600000|2025-01-13 02:50:00|207460.4|207370.4|207435.9|207345.9|207461.8|207371.8|207418.8|207328.8|166
1736736900000|2025-01-13 02:55:00|207436.7|207346.7|207446.7|207356.7|207447.6|207357.6|207418.1|207328.1|148
1736737200000|2025-01-13 03:00:00|207448.2|207358.2|207425.9|207335.9|207456.1|207366.1|207422.7|207332.7|213
1736737500000|2025-01-13 03:05:00|207425.4|207335.4|207470.5|207380.5|207476.5|207386.5|207417.2|207327.2|312
1736737800000|2025-01-13 03:10:00|207471.7|207381.7|207596.9|207506.9|207604.5|207514.5|207470.3|207380.3|214
1736738100000|2025-01-13 03:15:00|207597.7|207507.7|207560.8|207470.8|207597.7|207507.7|207558.2|207468.2|469
1736738400000|2025-01-13 03:20:00|207559.3|207469.3|207677.4|207587.4|207683.6|207593.6|207540.9|207450.9|210
1736738700000|2025-01-13 03:25:00|207670.9|207580.9|207620.7|207530.7|207678.9|207588.9|207608.3|207518.3|397
1736739000000|2025-01-13 03:30:00|207619.6|207529.6|207644.4|207554.4|207665.4|207575.4|207612.5|207522.5|226
1736739300000|2025-01-13 03:35:00|207644.8|207554.8|207645.3|207555.3|207654.7|207564.7|207625.4|207535.4|244
1736739600000|2025-01-13 03:40:00|207647.6|207557.6|207669.7|207579.7|207675|207585|207625.8|207535.8|287
1736739900000|2025-01-13 03:45:00|207666.4|207576.4|207679.5|207589.5|207699.2|207609.2|207646.9|207556.9|463
1736740200000|2025-01-13 03:50:00|207677.5|207587.5|207673.7|207583.7|207690.8|207600.8|207662.7|207572.7|345
1736740500000|2025-01-13 03:55:00|207678.1|207588.1|207728.3|207638.3|207778.4|207688.4|207663.8|207573.8|290
1736740800000|2025-01-13 04:00:00|207726|207636|207670.6|207580.6|207730.1|207640.1|207666.9|207576.9|161
1736741100000|2025-01-13 04:05:00|207673.3|207583.3|207682|207592|207689.2|207599.2|207610|207520|173
1736741400000|2025-01-13 04:10:00|207684.4|207594.4|207713|207623|207745.1|207655.1|207664.9|207574.9|85
1736741700000|2025-01-13 04:15:00|207713.3|207623.3|207727.4|207637.4|207754.6|207664.6|207688.6|207598.6|145
1736742000000|2025-01-13 04:20:00|207726.8|207636.8|207739.8|207649.8|207743.2|207653.2|207725.5|207635.5|121
1736742300000|2025-01-13 04:25:00|207740.3|207650.3|207726.7|207636.7|207742.2|207652.2|207722|207632|203
1736742600000|2025-01-13 04:30:00|207728.7|207638.7|207804|207714|207815.6|207725.6|207725.1|207635.1|225
1736742900000|2025-01-13 04:35:00|207801.9|207711.9|207788.9|207698.9|207827.6|207737.6|207777.1|207687.1|380
1736743200000|2025-01-13 04:40:00|207789.2|207699.2|207799|207709|207822.3|207732.3|207786.7|207696.7|375
1736743500000|2025-01-13 04:45:00|207805.2|207715.2|207797.1|207707.1|207813.1|207723.1|207767.8|207677.8|128
1736743800000|2025-01-13 04:50:00|207801.2|207711.2|207814|207724|207816.7|207726.7|207782.3|207692.3|119
1736744100000|2025-01-13 04:55:00|207812.7|207722.7|207791.3|207701.3|207813.5|207723.5|207767.4|207677.4|229
1736744400000|2025-01-13 05:00:00|207793.2|207703.2|207772.3|207682.3|207817.2|207727.2|207762.2|207672.2|140
1736744700000|2025-01-13 05:05:00|207773.8|207683.8|207772.8|207682.8|207783|207693|207764.1|207674.1|107
1736745000000|2025-01-13 05:10:00|207771.8|207681.8|207788.5|207698.5|207815.6|207725.6|207764.8|207674.8|109
1736745300000|2025-01-13 05:15:00|207785|207695|207790.3|207700.3|207812.4|207722.4|207779.3|207689.3|187
1736745600000|2025-01-13 05:20:00|207792.4|207702.4|207787.8|207697.8|207805.1|207715.1|207776.8|207686.8|210
1736745900000|2025-01-13 05:25:00|207786.9|207696.9|207797.5|207707.5|207801.9|207711.9|207777.4|207687.4|206
1736746200000|2025-01-13 05:30:00|207799.3|207709.3|207928.4|207838.4|207948.7|207858.7|207795.9|207705.9|184
1736746500000|2025-01-13 05:35:00|207935.6|207845.6|207866.5|207776.5|207936.5|207846.5|207857.6|207767.6|133
1736746800000|2025-01-13 05:40:00|207870.5|207780.5|207854.4|207764.4|207881.7|207791.7|207846.5|207756.5|130
1736747100000|2025-01-13 05:45:00|207856.2|207766.2|207840.7|207750.7|207862.2|207772.2|207818.6|207728.6|303
1736747400000|2025-01-13 05:50:00|207838.3|207748.3|207792.1|207702.1|207838.3|207748.3|207765.5|207675.5|317
1736747700000|2025-01-13 05:55:00|207791.1|207701.1|207776.9|207686.9|207791.3|207701.3|207762.2|207672.2|370
1736748000000|2025-01-13 06:00:00|207779.5|207689.5|207725.2|207635.2|207784.9|207694.9|207717.1|207627.1|621
1736748300000|2025-01-13 06:05:00|207724|207634|207755|207665|207759.6|207669.6|207696.9|207606.9|425
1736748600000|2025-01-13 06:10:00|207756.2|207666.2|207755.9|207665.9|207765.9|207675.9|207747.1|207657.1|361
1736748900000|2025-01-13 06:15:00|207752.9|207662.9|207737.7|207647.7|207762.9|207672.9|207732.5|207642.5|345
1736749200000|2025-01-13 06:20:00|207739.6|207649.6|207784.2|207694.2|207793.7|207703.7|207736.4|207646.4|273
1736749500000|2025-01-13 06:25:00|207782.9|207692.9|207815.4|207725.4|207837.9|207747.9|207767.3|207677.3|349
1736749800000|2025-01-13 06:30:00|207817.1|207727.1|207816.8|207726.8|207855.9|207765.9|207763.3|207673.3|642
1736750100000|2025-01-13 06:35:00|207815.4|207725.4|207873.5|207783.5|207878.5|207788.5|207781.4|207691.4|548
1736750400000|2025-01-13 06:40:00|207877|207787|207906.1|207816.1|207920.6|207830.6|207870.2|207780.2|287
1736750700000|2025-01-13 06:45:00|207911.6|207821.6|207902.8|207812.8|207932.8|207842.8|207859.6|207769.6|769
1736751000000|2025-01-13 06:50:00|207903.1|207813.1|207864|207774|207925.2|207835.2|207856.7|207766.7|620
1736751300000|2025-01-13 06:55:00|207864.8|207774.8|207909|207819|207929.3|207839.3|207864|207774|525
1736751600000|2025-01-13 07:00:00|207949.2|207859.2|207866.6|207776.6|207951.2|207861.2|207858.7|207768.7|530
1736751900000|2025-01-13 07:05:00|207870.4|207780.4|207871.7|207781.7|207918.7|207828.7|207855.4|207765.4|513
1736752200000|2025-01-13 07:10:00|207872.6|207782.6|207894.1|207804.1|207907.1|207817.1|207852.2|207762.2|526
1736752500000|2025-01-13 07:15:00|207893.8|207803.8|208010|207920|208022|207932|207865.2|207775.2|612
1736752800000|2025-01-13 07:20:00|208009.8|207919.8|208050.2|207960.2|208129.7|208039.7|207988.3|207898.3|481
1736753100000|2025-01-13 07:25:00|208049.4|207959.4|208198.6|208108.6|208316|208199.1|208044.2|207954.2|593
1736753400000|2025-01-13 07:30:00|208199.2|208109.2|208132.2|208042.2|208282.3|208192.3|208085.3|207995.3|421
1736753700000|2025-01-13 07:35:00|208128|208038|208042.6|207952.6|208187.9|208097.9|208034|207944|408
1736754000000|2025-01-13 07:40:00|208047.6|207957.6|207996.4|207906.4|208142.3|208052.3|207978|207888|520
1736754300000|2025-01-13 07:45:00|208001.1|207911.1|207723.5|207633.5|208005.6|207915.6|207700.1|207610.1|571
1736754600000|2025-01-13 07:50:00|207723.9|207633.9|207679.8|207589.8|207769.4|207679.4|207611.1|207521.1|511
1736754900000|2025-01-13 07:55:00|207680|207590|207724.9|207634.9|207766.5|207676.5|207668.6|207578.6|375
1736755200000|2025-01-13 08:00:00|207743.9|207653.9|207773.6|207683.6|207892.9|207802.9|207696.3|207606.3|627
1736755500000|2025-01-13 08:05:00|207774|207684|207793.2|207703.2|207804|207714|207676.6|207586.6|625
1736755800000|2025-01-13 08:10:00|207793.4|207703.4|207729.1|207639.1|207843.4|207753.4|207727.1|207637.1|587
1736756100000|2025-01-13 08:15:00|207728.5|207638.5|207692.8|207602.8|207743.8|207653.8|207643.8|207553.8|710
1736756400000|2025-01-13 08:20:00|207692.3|207602.3|207982.6|207892.6|207985.1|207895.1|207692|207602|726
1736756700000|2025-01-13 08:25:00|207984.2|207894.2|208008.5|207918.5|208044.9|207954.9|207918.9|207828.9|644
1736757000000|2025-01-13 08:30:00|208010.6|207920.6|207998.2|207908.2|208053|207963|207987|207897|599
1736757300000|2025-01-13 08:35:00|208001.8|207911.8|207926.9|207836.9|208018.4|207928.4|207895.4|207805.4|492
1736757600000|2025-01-13 08:40:00|207932.2|207842.2|207939.9|207849.9|208005.3|207915.3|207930.3|207840.3|437
1736757900000|2025-01-13 08:45:00|207941|207851|207947.9|207857.9|208018.1|207928.1|207898.1|207808.1|549
1736758200000|2025-01-13 08:50:00|207952.1|207862.1|207874.3|207784.3|207958.1|207868.1|207836.4|207746.4|511
1736758500000|2025-01-13 08:55:00|207895.1|207805.1|207851.8|207761.8|207905.1|207815.1|207819.2|207729.2|446
1736758800000|2025-01-13 09:00:00|207851|207761|207940.3|207850.3|208023.4|207933.4|207849.2|207759.2|535
1736759100000|2025-01-13 09:05:00|207943.4|207853.4|207818.6|207728.6|207949.8|207859.8|207801.4|207711.4|590
1736759400000|2025-01-13 09:10:00|207825.7|207735.7|207752.5|207662.5|207853.1|207763.1|207738|207648|608
1736759700000|2025-01-13 09:15:00|207751.4|207661.4|207785.1|207695.1|207860.8|207770.8|207696.4|207606.4|567
1736760000000|2025-01-13 09:20:00|207778.1|207688.1|208016.3|207926.3|208016.3|207926.3|207773.7|207683.7|638
1736760300000|2025-01-13 09:25:00|208032.2|207942.2|208134.1|208044.1|208191.1|208101.1|208002.1|207912.1|895
1736760600000|2025-01-13 09:30:00|208132.2|208042.2|208300.7|208210.7|208313.9|208223.9|208076.9|207986.9|805
1736760900000|2025-01-13 09:35:00|208301.9|208211.9|208186.5|208096.5|208308.4|208218.4|208173.9|208083.9|886
1736761200000|2025-01-13 09:40:00|208187.3|208097.3|208230|208140|208233.4|208143.4|208158.5|208068.5|736
1736761500000|2025-01-13 09:45:00|208229.8|208139.8|208214.8|208124.8|208238.8|208148.8|208119.4|208029.4|768
1736761800000|2025-01-13 09:50:00|208204.2|208114.2|208431.1|208341.1|208434.6|208344.6|208204.2|208114.2|627
1736762100000|2025-01-13 09:55:00|208425.2|208335.2|208373.1|208283.1|208478.4|208388.4|208341.6|208251.6|756
1736762400000|2025-01-13 10:00:00|208376.6|208286.6|208410.8|208320.8|208444.8|208354.8|208334|208244|607
1736762700000|2025-01-13 10:05:00|208410.7|208320.7|208370.5|208280.5|208432.6|208342.6|208364.2|208274.2|654
1736763000000|2025-01-13 10:10:00|208370.7|208280.7|208252.7|208162.7|208374|208284|208196.9|208106.9|724
1736763300000|2025-01-13 10:15:00|208252.3|208162.3|208180.2|208090.2|208273.6|208183.6|208154.8|208064.8|715
1736763600000|2025-01-13 10:20:00|208180.1|208090.1|208149.5|208059.5|208184.7|208094.7|208106.9|208016.9|657
1736763900000|2025-01-13 10:25:00|208154|208064|208067.3|207977.3|208174|208084|208045.1|207955.1|738
1736764200000|2025-01-13 10:30:00|208067.2|207977.2|208013.7|207923.7|208099.8|208009.8|207948|207858|616
1736764500000|2025-01-13 10:35:00|208017.2|207927.2|208040.5|207950.5|208136.7|208046.7|208005|207915|600
1736764800000|2025-01-13 10:40:00|208039.4|207949.4|208049.9|207959.9|208064.4|207974.4|208021.2|207931.2|532
1736765100000|2025-01-13 10:45:00|208050|207960|208036.6|207946.6|208064|207974|207996.2|207906.2|609
1736765400000|2025-01-13 10:50:00|208040.2|207950.2|207933.8|207843.8|208044.9|207954.9|207917.8|207827.8|538
1736765700000|2025-01-13 10:55:00|207937.1|207847.1|208052.9|207962.9|208123.7|208033.7|207931.7|207841.7|564
1736766000000|2025-01-13 11:00:00|208052.8|207962.8|208182.2|208092.2|208202.1|208112.1|207957.3|207867.3|777
1736766300000|2025-01-13 11:05:00|208179.6|208089.6|208192.1|208102.1|208204.7|208114.7|208114.5|208024.5|646
1736766600000|2025-01-13 11:10:00|208192.9|208102.9|208180.5|208090.5|208250.7|208160.7|208166.4|208076.4|551
1736766900000|2025-01-13 11:15:00|208179.8|208089.8|208173.4|208083.4|208211|208121|208130.5|208040.5|576
1736767200000|2025-01-13 11:20:00|208173.2|208083.2|208084.5|207994.5|208173.4|208083.4|208082.8|207992.8|721
1736767500000|2025-01-13 11:25:00|208086.3|207996.3|208042.9|207952.9|208088.5|207998.5|208034|207944|422
1736767800000|2025-01-13 11:30:00|208044.6|207954.6|207997.4|207907.4|208102.5|208012.5|207983|207893|533
1736768100000|2025-01-13 11:35:00|207997.7|207907.7|207926.6|207836.6|208002.1|207912.1|207873.4|207783.4|569
1736768400000|2025-01-13 11:40:00|207928|207838|207914.7|207824.7|207947.1|207857.1|207905.1|207815.1|461
1736768700000|2025-01-13 11:45:00|207915.1|207825.1|207911.9|207821.9|207950.7|207860.7|207864.6|207774.6|493
1736769000000|2025-01-13 11:50:00|207912.5|207822.5|207989.1|207899.1|208008.6|207918.6|207905.1|207815.1|388
1736769300000|2025-01-13 11:55:00|207994.4|207904.4|208037.9|207947.9|208040.8|207950.8|207969.4|207879.4|516
1736769600000|2025-01-13 12:00:00|208042.2|207952.2|208126.9|208036.9|208175.4|208085.4|207986|207896|791
1736769900000|2025-01-13 12:05:00|208132.6|208042.6|207907.6|207817.6|208132.6|208042.6|207906.8|207816.8|679
1736770200000|2025-01-13 12:10:00|207905.4|207815.4|208091.8|208001.8|208104.7|208014.7|207801.2|207711.2|715
1736770500000|2025-01-13 12:15:00|208093.1|208003.1|208164.2|208074.2|208206.9|208116.9|208084|207994|637
1736770800000|2025-01-13 12:20:00|208150.2|208060.2|207927.1|207837.1|208150.2|208060.2|207875.8|207785.8|647
1736771100000|2025-01-13 12:25:00|207926.6|207836.6|207767.1|207677.1|207929.7|207839.7|207675|207585|675
1736771400000|2025-01-13 12:30:00|207769.7|207679.7|207609|207519|207854.8|207764.8|207578.1|207488.1|727
1736771700000|2025-01-13 12:35:00|207610.2|207520.2|207478.5|207388.5|207640.2|207550.2|207472.9|207382.9|689
1736772000000|2025-01-13 12:40:00|207478.7|207388.7|207802.1|207712.1|207810.1|207720.1|207449|207359|785
1736772300000|2025-01-13 12:45:00|207804.3|207714.3|207733.9|207643.9|207883.6|207802.3|207699.8|207609.8|608
1736772600000|2025-01-13 12:50:00|207734|207644|207923.4|207833.4|207925.5|207835.5|207733.6|207643.6|645
1736772900000|2025-01-13 12:55:00|207921.1|207831.1|207746.8|207656.8|208013.5|207942.6|207741|207651|734
1736773200000|2025-01-13 13:00:00|207744.8|207654.8|207779.8|207689.8|207848.5|207758.5|207656.3|207590.7|540
1736773500000|2025-01-13 13:05:00|207779.4|207689.4|207738|207648|207824.5|207734.5|207689|207599|584
1736773800000|2025-01-13 13:10:00|207735.2|207645.2|207972.5|207882.5|208004.9|207914.9|207725.7|207635.7|522
1736774100000|2025-01-13 13:15:00|207970.5|207880.5|207990.8|207900.8|208006.2|207916.2|207861.2|207771.2|417
1736774400000|2025-01-13 13:20:00|207983.7|207893.7|207820.9|207730.9|208007.2|207920|207811.5|207721.5|358
1736774700000|2025-01-13 13:25:00|207820.1|207730.1|207904.7|207814.7|207908.9|207833.5|207721.6|207631.6|481
1736775000000|2025-01-13 13:30:00|207884.8|207834.8|207870.3|207820.3|207978.9|207888.9|207869.8|207796|405
1736775300000|2025-01-13 13:35:00|207869.7|207819.7|207613.6|207563.6|207869.7|207819.7|207573|207484.3|562
1736775600000|2025-01-13 13:40:00|207613.9|207563.9|207694.3|207644.3|207699.7|207649.7|207539.7|207489.7|329
1736775900000|2025-01-13 13:45:00|207695.2|207645.2|207483.1|207433.1|207700.7|207650.7|207483.1|207433.1|351
1736776200000|2025-01-13 13:50:00|207482.7|207432.7|207631.5|207541.5|207661.5|207611.5|207479.7|207429.7|483
1736776500000|2025-01-13 13:55:00|207626.8|207536.8|207624.4|207534.4|207670|207580|207577|207501.4|475
1736776800000|2025-01-13 14:00:00|207622.9|207532.9|207800.1|207710.1|207872.5|207782.5|207617.8|207527.8|413
1736777100000|2025-01-13 14:05:00|207799.9|207709.9|207860.2|207770.2|207883.7|207793.7|207718|207628|369
1736777400000|2025-01-13 14:10:00|207856.9|207766.9|208043.6|207953.6|208070.1|207980.1|207856.9|207766.9|447
1736777700000|2025-01-13 14:15:00|208043.1|207953.1|208056.4|207966.4|208209.7|208119.7|208041.3|207951.3|329
1736778000000|2025-01-13 14:20:00|208053.1|207963.1|208119.5|208029.5|208164.9|208087.4|207975.7|207916.8|431
1736778300000|2025-01-13 14:25:00|208114.4|208024.4|208085.4|207995.4|208209.5|208119.5|208047.6|207975.7|411
1736778600000|2025-01-13 14:30:00|208075.5|207985.5|208136.5|208086.5|208226.1|208136.1|208075.5|207985.5|606
1736778900000|2025-01-13 14:35:00|208135.3|208085.3|208290.7|208240.7|208347.4|208283.3|208114.2|208053.9|608
1736779200000|2025-01-13 14:40:00|208290.5|208240.5|208034.6|207984.6|208346.8|208296.8|208033.6|207971|557
1736779500000|2025-01-13 14:45:00|208061.2|207971.2|208071.8|207981.8|208098.7|208019.9|207929.9|207875.1|473
1736779800000|2025-01-13 14:50:00|208073|207983|208133.8|208083.8|208143.4|208083.8|208020.5|207954.8|640
1736780100000|2025-01-13 14:55:00|208134|208084|208149.7|208059.7|208171.1|208101.7|208084.4|208034.4|440
1736780400000|2025-01-13 15:00:00|208151.7|208061.7|208349.8|208299.8|208396.8|208346.8|208141.2|208061.7|500
1736780700000|2025-01-13 15:05:00|208349.2|208299.2|208523|208473|208573.3|208520.9|208294.7|208244.7|530
1736781000000|2025-01-13 15:10:00|208528.3|208478.3|208687.3|208597.3|208723.5|208643|208506|208456|633
1736781300000|2025-01-13 15:15:00|208686.3|208596.3|208346.9|208256.9|208687.4|208597.4|208255.1|208205.1|692
1736781600000|2025-01-13 15:20:00|208347.3|208257.3|208179.6|208089.6|208347.3|208263.1|208049.6|207999.6|657
1736781900000|2025-01-13 15:25:00|208180.8|208090.8|208248|208198|208270.4|208200.5|208156|208081.4|501
1736782200000|2025-01-13 15:30:00|208249|208199|208168.1|208078.1|208249|208199|208070|208020|476
1736782500000|2025-01-13 15:35:00|208175|208085|208085.4|208035.4|208201|208135.2|207993.5|207924.8|461
1736782800000|2025-01-13 15:40:00|208083.8|208033.8|207858.8|207808.8|208109.2|208033.8|207796.3|207735.2|490
1736783100000|2025-01-13 15:45:00|207857.1|207807.1|207909.6|207819.6|208014.1|207924.1|207856|207783.5|564
1736783400000|2025-01-13 15:50:00|207922.3|207832.3|208033.3|207943.3|208088.8|208038.8|207903.4|207825.6|618
1736783700000|2025-01-13 15:55:00|208039.1|207949.1|207956.7|207866.7|208108.5|208037|207936.1|207866.7|704
1736784000000|2025-01-13 16:00:00|207953.3|207863.3|208068.1|207978.1|208108.2|208018.2|207926.9|207863.1|599
1736784300000|2025-01-13 16:05:00|208071.9|207981.9|208020|207930|208107.4|208017.4|207990.4|207906.8|401
1736784600000|2025-01-13 16:10:00|208017.8|207927.8|208070.1|207980.1|208118.3|208028.3|207971.8|207881.8|368
1736784900000|2025-01-13 16:15:00|208071.7|207981.7|208056.8|207966.8|208111.9|208021.9|208023.9|207933.9|307
1736785200000|2025-01-13 16:20:00|208056.4|207966.4|208021.6|207971.6|208112.3|208034.7|207977.3|207891.1|493
1736785500000|2025-01-13 16:25:00|208019.7|207969.7|207763.7|207673.7|208027.1|207977.1|207733.9|207643.9|464
1736785800000|2025-01-13 16:30:00|207761.1|207671.1|207711.2|207621.2|207835.8|207745.8|207695.4|207605.4|413
1736786100000|2025-01-13 16:35:00|207709.3|207619.3|207668.7|207578.7|207727.4|207637.4|207644.1|207573.4|285
1736786400000|2025-01-13 16:40:00|207668.1|207578.1|207852.9|207762.9|207887.4|207797.4|207583.4|207493.4|382
1736786700000|2025-01-13 16:45:00|207849|207759|207925|207835|207993|207903|207849|207759|301
1736787000000|2025-01-13 16:50:00|207923.5|207833.5|208005.2|207915.2|208014.7|207943.8|207914.7|207824.7|299
1736787300000|2025-01-13 16:55:00|208007.8|207917.8|207978.9|207928.9|208084.1|208009.6|207966.1|207916.1|386
1736787600000|2025-01-13 17:00:00|207964|207914|207853.1|207803.1|208058.2|207969.2|207840.5|207768|364
1736787900000|2025-01-13 17:05:00|207853|207803|207751.3|207661.3|207853|207803|207730.7|207660|340
1736788200000|2025-01-13 17:10:00|207756.5|207666.5|207846.4|207756.4|207846.4|207770.8|207750.3|207660.3|368
1736788500000|2025-01-13 17:15:00|207845.7|207755.7|207758.7|207708.7|207847.5|207776.7|207750.5|207683.5|370
1736788800000|2025-01-13 17:20:00|207759.4|207709.4|207688.6|207638.6|207786.5|207736.5|207655.8|207600.7|319
1736789100000|2025-01-13 17:25:00|207688.3|207638.3|207681.8|207631.8|207713.5|207648.9|207617.5|207548|288
1736789400000|2025-01-13 17:30:00|207683.7|207633.7|207621|207571|207726|207676|207612.8|207562.8|320
1736789700000|2025-01-13 17:35:00|207621.1|207571.1|207490.8|207440.8|207623.8|207573.8|207476.1|207426.1|299
1736790000000|2025-01-13 17:40:00|207493.4|207443.4|207552.5|207502.5|207561.8|207511.8|207452.6|207402.6|318
1736790300000|2025-01-13 17:45:00|207552|207502|207557.2|207507.2|207592.6|207542.6|207550.2|207500.2|434
1736790600000|2025-01-13 17:50:00|207557.1|207507.1|207623|207533|207637|207587|207551.6|207488.8|450
1736790900000|2025-01-13 17:55:00|207625.3|207535.3|207560.1|207510.1|207629.5|207539.5|207506.6|207456.6|382
1736791200000|2025-01-13 18:00:00|207556.2|207506.2|207525.1|207475.1|207600|207529.8|207505|207455|356
1736791500000|2025-01-13 18:05:00|207526.1|207476.1|207466|207416|207568|207508.5|207390.6|207300.6|366
1736791800000|2025-01-13 18:10:00|207466.9|207416.9|207448.4|207398.4|207547.6|207472.2|207325|207275|356
1736792100000|2025-01-13 18:15:00|207448.7|207398.7|207481.6|207391.6|207520.6|207453.8|207418.6|207352.5|345
1736792400000|2025-01-13 18:20:00|207484.3|207394.3|207439.3|207349.3|207490.5|207400.5|207324.3|207258.7|363
1736792700000|2025-01-13 18:25:00|207439.2|207349.2|207363.4|207273.4|207471.7|207381.7|207296.5|207222.7|389
1736793000000|2025-01-13 18:30:00|207363|207273|207216.9|207126.9|207375.9|207285.9|207178.9|207101|520
1736793300000|2025-01-13 18:35:00|207214.4|207124.4|207158.9|207068.9|207236.5|207146.5|207124.4|207034.4|384
1736793600000|2025-01-13 18:40:00|207159.1|207069.1|207142.5|207092.5|207179.7|207116.4|207087.8|207032.6|211
1736793900000|2025-01-13 18:45:00|207144.1|207094.1|207124.8|207034.8|207174.6|207108.1|207115.2|207025.2|172
1736794200000|2025-01-13 18:50:00|207125.8|207035.8|207119.6|207029.6|207136.6|207057.4|207025.3|206963.1|231
1736794500000|2025-01-13 18:55:00|207121.8|207031.8|207090.4|207000.4|207223.1|207157.2|207090.4|207000.4|220
1736794800000|2025-01-13 19:00:00|207084.7|206994.7|207074.9|206984.9|207097.1|207007.1|207028.1|206943.2|303
1736795100000|2025-01-13 19:05:00|207074.7|206984.7|207069.4|206979.4|207078.6|206988.6|207004.4|206932.8|233
1736795400000|2025-01-13 19:10:00|207070.2|206980.2|207027.8|206937.8|207217.6|207144.7|207000.9|206933|283
1736795700000|2025-01-13 19:15:00|207028|206938|207025.9|206935.9|207037.4|206947.4|206934.3|206878.4|280
1736796000000|2025-01-13 19:20:00|207023.9|206933.9|206979.8|206889.8|207033|206943|206835.7|206754.9|345
1736796300000|2025-01-13 19:25:00|206979.2|206889.2|206969.8|206919.8|206992.9|206922.9|206920.4|206830.4|281
1736796600000|2025-01-13 19:30:00|206972.4|206922.4|207122.6|207032.6|207131.2|207071.2|206972.4|206895.1|230
1736796900000|2025-01-13 19:35:00|207121.4|207031.4|207279.9|207229.9|207285.1|207229.9|207087.2|207027.9|283
1736797200000|2025-01-13 19:40:00|207279.5|207229.5|207221.7|207131.7|207290.6|207229.8|207196.8|207129.1|184
1736797500000|2025-01-13 19:45:00|207221.1|207131.1|207177.3|207127.3|207221.1|207144.2|207087.8|207037.8|349
1736797800000|2025-01-13 19:50:00|207177.4|207127.4|207238.5|207188.5|207289|207208.6|207144.6|207094.6|304
1736798100000|2025-01-13 19:55:00|207239.2|207189.2|207146.5|207096.5|207325.8|207268.5|207134.6|207070.8|393
1736798400000|2025-01-13 20:00:00|207147.1|207097.1|207327.5|207237.5|207349.3|207259.3|207136.9|207063.4|485
1736798700000|2025-01-13 20:05:00|207330.7|207240.7|207222.9|207172.9|207333.9|207243.9|207220.5|207170.5|249
1736799000000|2025-01-13 20:10:00|207222.1|207172.1|207177.3|207127.3|207229.3|207179.3|207161.5|207111.5|148
1736799300000|2025-01-13 20:15:00|207177.8|207127.8|207108|207018|207177.8|207127.8|207076|206986|163
1736799600000|2025-01-13 20:20:00|207106.8|207016.8|207105.7|207015.7|207131.3|207081.3|207078.5|207011.5|183
1736799900000|2025-01-13 20:25:00|207104.8|207014.8|207241.2|207151.2|207242.5|207152.5|207087.8|207010.5|287
1736800200000|2025-01-13 20:30:00|207242.3|207152.3|207210.5|207160.5|207282.3|207200.8|207175.7|207106.6|363
1736800500000|2025-01-13 20:35:00|207207.8|207157.8|207267.6|207177.6|207276.3|207200.1|207205.5|207139.8|255
1736800800000|2025-01-13 20:40:00|207270.7|207180.7|207289.3|207199.3|207290.4|207234.3|207208.6|207141.5|215
1736801100000|2025-01-13 20:45:00|207288.8|207198.8|207278|207188|207320.6|207230.6|207271.3|207181.3|360
1736801400000|2025-01-13 20:50:00|207275.6|207185.6|207150.9|207060.9|207275.6|207185.6|207142.5|207052.5|275
1736801700000|2025-01-13 20:55:00|207151|207061|207140.3|207050.3|207161.8|207071.8|207094.9|207004.9|353
1736802000000|2025-01-13 21:00:00|207130.8|207040.8|207016.9|206926.9|207130.8|207040.8|207008.1|206918.1|231
1736802300000|2025-01-13 21:05:00|207016.7|206926.7|206984.2|206894.2|207018.7|206928.7|206969|206879|136
1736802600000|2025-01-13 21:10:00|206985.3|206895.3|206967.2|206877.2|206990.5|206900.5|206947.5|206875.9|209
1736802900000|2025-01-13 21:15:00|206966.5|206876.5|206880.8|206790.8|206972.3|206888.5|206880.5|206790.5|283
1736803200000|2025-01-13 21:20:00|206882.5|206792.5|206896.8|206806.8|206906.2|206816.2|206871.6|206781.6|274
1736803500000|2025-01-13 21:25:00|206896.3|206806.3|206888.3|206798.3|206896.3|206806.3|206874.1|206784.1|160
1736803800000|2025-01-13 21:30:00|206888.8|206798.8|206857|206767|206889.1|206799.1|206800.4|206726.3|236
1736804100000|2025-01-13 21:35:00|206857.8|206767.8|206915.3|206825.3|206930|206840|206813.5|206723.5|279
1736804400000|2025-01-13 21:40:00|206915.6|206825.6|206793.4|206703.4|206948.1|206858.1|206673.1|206583.1|329
1736804700000|2025-01-13 21:45:00|206795.5|206705.5|206715.9|206625.9|206892.9|206802.9|206715.2|206625.2|517
1736805000000|2025-01-13 21:50:00|206719.3|206629.3|206510.2|206420.2|206737|206647|206468.8|206378.8|359
1736805300000|2025-01-13 21:55:00|206514.3|206424.3|206599.5|206410.8|206683.5|206510.1|206467|206377|487
1736805600000|2025-01-13 22:00:00|206608.1|206402.2|206805|206495|206805|206495|206608.1|206339.6|21
1736805900000|2025-01-13 22:05:00|206821.2|206511.2|206804.6|206494.6|206860.5|206550.5|206744.9|206434.9|44
1736806200000|2025-01-13 22:10:00|206804.8|206494.8|206990.1|206680.1|206990.4|206680.4|206794.8|206484.8|10
1736806500000|2025-01-13 22:15:00|206965.6|206655.6|206956|206646|207307.6|206997.6|206954.5|206644.5|71
1736806800000|2025-01-13 22:20:00|206933.9|206623.9|206884.8|206574.8|206935|206625|206880.4|206570.4|38
1736807100000|2025-01-13 22:25:00|206885.3|206575.3|206896.4|206586.4|206897.5|206587.5|206859.7|206549.7|31
1736807400000|2025-01-13 22:30:00|206905|206595|206805|206495|206905|206595|206799|206489|12
1736808000000|2025-01-13 22:40:00|206666|206356|206639|206329|206666|206381|206528|206268|162
1736808300000|2025-01-13 22:45:00|206712.8|206402.8|206777.3|206467.3|206777.3|206467.3|206712.8|206402.8|3
1736808600000|2025-01-13 22:50:00|206717.9|206407.9|206668.3|206358.3|206777|206467|206517.6|206207.6|66
1736808900000|2025-01-13 22:55:00|206669.6|206359.6|206702.7|206392.7|206849.5|206539.5|206629.5|206319.5|235
1736809200000|2025-01-13 23:00:00|206669.2|206359.2|206630|206382.7|206738.2|206428.2|206541.2|206241.3|163
1736809500000|2025-01-13 23:05:00|206662.5|206371|206500|206326.3|206664.3|206438.3|206445|206268.1|113
1736809800000|2025-01-13 23:10:00|206499.9|206327|206373.6|206222|206499.9|206355|206321.6|206207.3|291
1736810100000|2025-01-13 23:15:00|206374.4|206220.3|206182|206092|206374.4|206255.6|206044.8|205855.6|310
1736810400000|2025-01-13 23:20:00|206167|206077|206107.6|205890.7|206323.8|206112.5|206106.8|205879.7|209
1736810700000|2025-01-13 23:25:00|206107.3|205891|206106|206016|206235.3|206023|206075.5|205891|150
1736811000000|2025-01-13 23:30:00|206106.5|206016.5|206080.5|205990.5|206159|206038.8|206073.1|205972.6|343
1736811300000|2025-01-13 23:35:00|206084.5|205994.5|205942.2|205852.2|206135|206016|205837.6|205747.6|266
1736811600000|2025-01-13 23:40:00|205942.4|205852.4|205972.1|205882.1|206134.2|205980|205911.2|205786.8|216
1736811900000|2025-01-13 23:45:00|205971.4|205881.4|206161.2|206071.2|206198.8|206108.8|205955.3|205865.3|116
1736812200000|2025-01-13 23:50:00|206160.7|206070.7|206160.3|206070.3|206169.2|206079.2|206112|206022|107
1736812500000|2025-01-13 23:55:00|206161|206071|206246.8|206156.8|206253.3|206163.3|206158.4|206068.4|121
1736812800000|2025-01-14 00:00:00|206248.2|206158.2|206345.6|206255.6|206485.6|206395.6|206231|206141|277
1736813100000|2025-01-14 00:05:00|206339.9|206249.9|206245.2|206155.2|206350.9|206260.9|206227.9|206137.9|152
1736813400000|2025-01-14 00:10:00|206245.4|206155.4|206490.2|206400.2|206491.2|206401.2|206245.4|206155.4|175
1736813700000|2025-01-14 00:15:00|206492|206402|206516.6|206426.6|206597.4|206507.4|206485.6|206395.6|182
1736814000000|2025-01-14 00:20:00|206516.8|206426.8|206516.4|206426.4|206529.2|206439.2|206506|206416|124
1736814300000|2025-01-14 00:25:00|206516.6|206426.6|206542|206388|206543|206441.9|206511.4|206383|74
1736814600000|2025-01-14 00:30:00|206519.2|206389|206511.4|206421.4|206680.6|206590.6|206494.3|206387|223
1736814900000|2025-01-14 00:35:00|206506.5|206416.5|206467.2|206377.2|206506.5|206416.5|206448|206326.5|80
1736815200000|2025-01-14 00:40:00|206474.4|206384.4|206494.5|206404.5|206498.8|206408.8|206466.9|206376.9|98
1736815500000|2025-01-14 00:45:00|206492.8|206402.8|206556.4|206466.4|206566.8|206476.8|206492.8|206402.8|90
1736815800000|2025-01-14 00:50:00|206555|206465|206493.6|206403.6|206558|206468|206477.4|206387.4|80
1736816100000|2025-01-14 00:55:00|206496.2|206406.2|206490.9|206400.9|206518.3|206428.3|206490.5|206400.5|46
1736816400000|2025-01-14 01:00:00|206491.3|206401.3|206594.1|206504.1|206604.5|206514.5|206491.3|206401.3|224
1736816700000|2025-01-14 01:05:00|206595.4|206505.4|206518.6|206428.6|206610.2|206520.2|206517.5|206427.5|417
1736817000000|2025-01-14 01:10:00|206520.5|206430.5|206519.8|206429.8|206555.9|206465.9|206478.3|206388.3|256
1736817300000|2025-01-14 01:15:00|206516.1|206426.1|206543.9|206453.9|206567.3|206477.3|206448.3|206358.3|310
1736817600000|2025-01-14 01:20:00|206544.9|206454.9|206579.6|206489.6|206586.7|206496.7|206527.8|206437.8|294
1736817900000|2025-01-14 01:25:00|206574.8|206484.8|206572.1|206482.1|206604.8|206514.8|206568.6|206478.6|231
1736818200000|2025-01-14 01:30:00|206572.9|206482.9|206532.7|206442.7|206632.9|206542.9|206523.4|206433.4|383
1736818500000|2025-01-14 01:35:00|206534.3|206444.3|206416.7|206326.7|206547.2|206457.2|206414.7|206324.7|674
1736818800000|2025-01-14 01:40:00|206415.5|206325.5|206506.9|206416.9|206543.1|206453.1|206369.5|206279.5|617
1736819100000|2025-01-14 01:45:00|206509.4|206419.4|206538.2|206448.2|206576.4|206486.4|206503|206413|573
1736819400000|2025-01-14 01:50:00|206539.3|206449.3|206467.8|206377.8|206594|206504|206446.7|206356.7|514
1736819700000|2025-01-14 01:55:00|206469.2|206379.2|206451.9|206361.9|206473.7|206383.7|206424.4|206334.4|535
1736820000000|2025-01-14 02:00:00|206453.7|206363.7|206510|206420|206529.6|206439.6|206433|206343|518
1736820300000|2025-01-14 02:05:00|206510.7|206420.7|206575.4|206485.4|206603.2|206513.2|206502.3|206412.3|489
1736820600000|2025-01-14 02:10:00|206572.6|206482.6|206599.7|206509.7|206623.8|206533.8|206563.5|206473.5|412
1736820900000|2025-01-14 02:15:00|206597.3|206507.3|206590.4|206500.4|206616.3|206526.3|206571.4|206481.4|347
1736821200000|2025-01-14 02:20:00|206593.9|206503.9|206481.4|206391.4|206596.5|206506.5|206442|206352|365
1736821500000|2025-01-14 02:25:00|206482.9|206392.9|206513|206423|206518.2|206428.2|206411.7|206321.7|373
1736821800000|2025-01-14 02:30:00|206515.3|206425.3|206534.9|206444.9|206544.2|206454.2|206494.5|206404.5|365
1736822100000|2025-01-14 02:35:00|206534|206444|206535.2|206445.2|206535.2|206445.2|206510|206420|158
1736822400000|2025-01-14 02:40:00|206522.6|206432.6|206563.5|206473.5|206582.1|206492.1|206522.6|206432.6|301
1736822700000|2025-01-14 02:45:00|206565.1|206475.1|206542.3|206452.3|206573.1|206483.1|206538.5|206448.5|502
1736823000000|2025-01-14 02:50:00|206541|206451|206464.3|206374.3|206562.3|206472.3|206457|206367|433
1736823300000|2025-01-14 02:55:00|206465.1|206375.1|206437.1|206347.1|206472.2|206382.2|206425.9|206335.9|206
1736823600000|2025-01-14 03:00:00|206443|206353|206475.1|206385.1|206524.3|206434.3|206443|206353|415
1736823900000|2025-01-14 03:05:00|206476.1|206386.1|206399.6|206309.6|206481|206391|206389.3|206299.3|458
1736824200000|2025-01-14 03:10:00|206395.4|206305.4|206386.9|206296.9|206396.3|206306.3|206362.6|206272.6|590
1736824500000|2025-01-14 03:15:00|206376.7|206286.7|206437.7|206347.7|206443.8|206353.8|206376.7|206286.7|241
1736824800000|2025-01-14 03:20:00|206436|206346|206451.4|206361.4|206457.1|206367.1|206428.6|206338.6|124
1736825100000|2025-01-14 03:25:00|206450.4|206360.4|206431|206341|206456.9|206366.9|206430|206340|98
1736825400000|2025-01-14 03:30:00|206429.6|206339.6|206408.7|206318.7|206436|206346|206394.7|206304.7|220
1736825700000|2025-01-14 03:35:00|206409.4|206319.4|206406.4|206316.4|206415.3|206325.3|206394.3|206304.3|104
1736826000000|2025-01-14 03:40:00|206405.8|206315.8|206485.6|206395.6|206490.6|206400.6|206401|206311|154
1736826300000|2025-01-14 03:45:00|206484|206394|206518.5|206428.5|206529|206439|206478.2|206388.2|515
1736826600000|2025-01-14 03:50:00|206517.5|206427.5|206520|206430|206538|206448|206502|206412|325
1736826900000|2025-01-14 03:55:00|206522|206432|206542.1|206452.1|206542.3|206452.3|206488.9|206398.9|185
1736827200000|2025-01-14 04:00:00|206544|206454|206618.4|206528.4|206619.1|206529.1|206533.1|206443.1|161
1736827500000|2025-01-14 04:05:00|206620.6|206530.6|206595.9|206505.9|206623.7|206533.7|206589.5|206499.5|292
1736827800000|2025-01-14 04:10:00|206598.7|206508.7|206580.9|206490.9|206609.8|206519.8|206578.3|206488.3|176
1736828100000|2025-01-14 04:15:00|206579.2|206489.2|206584.5|206494.5|206592.8|206502.8|206564.9|206474.9|78
1736828400000|2025-01-14 04:20:00|206579.1|206489.1|206569|206479|206592.9|206502.9|206559.2|206469.2|72
1736828700000|2025-01-14 04:25:00|206570.4|206480.4|206526.8|206436.8|206574.2|206484.2|206513.3|206423.3|192
1736829000000|2025-01-14 04:30:00|206524.1|206434.1|206472.8|206382.8|206534.4|206444.4|206457.2|206367.2|348
1736829300000|2025-01-14 04:35:00|206473.4|206383.4|206475.5|206385.5|206479.7|206389.7|206446.3|206356.3|234
1736829600000|2025-01-14 04:40:00|206475.7|206385.7|206474.2|206384.2|206483|206393|206463.9|206373.9|147
1736829900000|2025-01-14 04:45:00|206473.2|206383.2|206486.8|206396.8|206494|206404|206457.7|206367.7|199
1736830200000|2025-01-14 04:50:00|206490.8|206400.8|206477.8|206387.8|206495|206405|206462.3|206372.3|99
1736830500000|2025-01-14 04:55:00|206478.8|206388.8|206486.6|206396.6|206502.1|206412.1|206476.3|206386.3|85
1736830800000|2025-01-14 05:00:00|206486.7|206396.7|206511.1|206421.1|206519.4|206429.4|206478.4|206388.4|291
1736831100000|2025-01-14 05:05:00|206511.3|206421.3|206550.2|206460.2|206564.9|206474.9|206506.7|206416.7|371
1736831400000|2025-01-14 05:10:00|206554.6|206464.6|206522.8|206432.8|206554.6|206464.6|206506|206416|515
1736831700000|2025-01-14 05:15:00|206521.6|206431.6|206520.2|206430.2|206532.2|206442.2|206501|206411|564
1736832000000|2025-01-14 05:20:00|206522.2|206432.2|206599.8|206509.8|206604.3|206514.3|206520.7|206430.7|406
1736832300000|2025-01-14 05:25:00|206598.5|206508.5|206613.9|206523.9|206620.2|206530.2|206596.8|206506.8|319
1736832600000|2025-01-14 05:30:00|206614.9|206524.9|206579.6|206489.6|206624.1|206534.1|206574.3|206484.3|529
1736832900000|2025-01-14 05:35:00|206575.9|206485.9|206567.7|206477.7|206586|206496|206559.7|206469.7|220
1736833200000|2025-01-14 05:40:00|206569.4|206479.4|206569.1|206479.1|206573.6|206483.6|206557.9|206467.9|408
1736833500000|2025-01-14 05:45:00|206566.5|206476.5|206558.4|206468.4|206566.5|206476.5|206465.9|206375.9|324
1736833800000|2025-01-14 05:50:00|206555.3|206465.3|206616.3|206526.3|206617.5|206527.5|206533.9|206443.9|310
1736834100000|2025-01-14 05:55:00|206618.1|206528.1|206640.3|206550.3|206648.3|206558.3|206598.2|206508.2|557
1736834400000|2025-01-14 06:00:00|206662.7|206572.7|206616.4|206526.4|206662.7|206572.7|206603|206513|447
1736834700000|2025-01-14 06:05:00|206617.9|206527.9|206606.2|206516.2|206629.4|206539.4|206605.2|206515.2|419
1736835000000|2025-01-14 06:10:00|206605.5|206515.5|206588.7|206498.7|206617.7|206527.7|206519.4|206429.4|323
1736835300000|2025-01-14 06:15:00|206592.1|206502.1|206568.3|206478.3|206600.9|206510.9|206568.3|206478.3|467
1736835600000|2025-01-14 06:20:00|206565|206475|206594|206504|206617|206527|206560.9|206470.9|552
1736835900000|2025-01-14 06:25:00|206593.3|206503.3|206635.4|206545.4|206638|206548|206586.8|206496.8|617
1736836200000|2025-01-14 06:30:00|206638.7|206548.7|206618.2|206528.2|206651.4|206561.4|206608.8|206518.8|424
1736836500000|2025-01-14 06:35:00|206616.7|206526.7|206708|206618|206726|206636|206605.9|206515.9|335
1736836800000|2025-01-14 06:40:00|206707|206617|206688.5|206598.5|206728.7|206638.7|206688.5|206598.5|210
1736837100000|2025-01-14 06:45:00|206693.8|206603.8|206693|206603|206704.7|206614.7|206645.3|206555.3|618
1736837400000|2025-01-14 06:50:00|206688.8|206598.8|206814.8|206724.8|206815.6|206725.6|206688.8|206598.8|206
1736837700000|2025-01-14 06:55:00|206815.3|206725.3|206698.8|206608.8|206815.3|206725.3|206662|206572|362
1736838000000|2025-01-14 07:00:00|206695.8|206605.8|206613.7|206523.7|206704.8|206614.8|206597.9|206507.9|604
1736838300000|2025-01-14 07:05:00|206613.5|206523.5|206646.1|206556.1|206692.2|206602.2|206603.7|206513.7|542
1736838600000|2025-01-14 07:10:00|206647.1|206557.1|206671|206581|206735.8|206645.8|206645.9|206555.9|525
1736838900000|2025-01-14 07:15:00|206671.3|206581.3|206649.3|206559.3|206694.3|206604.3|206632.7|206542.7|527
1736839200000|2025-01-14 07:20:00|206650.2|206560.2|206510|206420|206650.2|206560.2|206507.9|206417.9|379
1736839500000|2025-01-14 07:25:00|206507.5|206417.5|206565|206475|206580.9|206490.9|206507.5|206417.5|389
1736839800000|2025-01-14 07:30:00|206568.5|206478.5|206600.3|206510.3|206605.7|206515.7|206552.9|206462.9|378
1736840100000|2025-01-14 07:35:00|206598.8|206508.8|206507.6|206417.6|206598.8|206508.8|206471.6|206381.6|191
1736840400000|2025-01-14 07:40:00|206509.2|206419.2|206519.6|206429.6|206569.3|206479.3|206509.2|206419.2|344
1736840700000|2025-01-14 07:45:00|206519.4|206429.4|206562|206472|206598.5|206508.5|206519|206429|222
1736841000000|2025-01-14 07:50:00|206562.4|206472.4|206466.3|206376.3|206602.5|206512.5|206456.5|206366.5|225
1736841300000|2025-01-14 07:55:00|206467.8|206377.8|206377.1|206287.1|206488|206398|206366.6|206276.6|239
1736841600000|2025-01-14 08:00:00|206376.7|206286.7|206191.1|206101.1|206376.7|206286.7|206120.7|206030.7|421
1736841900000|2025-01-14 08:05:00|206191.3|206101.3|206173.3|206083.3|206204.3|206114.3|206113.7|206023.7|229
1736842200000|2025-01-14 08:10:00|206171.4|206081.4|206039.1|205949.1|206228.4|206138.4|206036.3|205946.3|262
1736842500000|2025-01-14 08:15:00|206041.1|205951.1|205979.5|205889.5|206067.1|205977.1|205974.3|205886.5|323
1736842800000|2025-01-14 08:20:00|205978.5|205888.5|205855.8|205765.8|206020.9|205930.9|205816.9|205726.9|434
1736843100000|2025-01-14 08:25:00|205854.1|205764.1|205932|205842|205945.5|205855.5|205837.5|205747.5|347
1736843400000|2025-01-14 08:30:00|205935.4|205845.4|205936|205846|205945.2|205855.2|205921.9|205831.9|194
1736843700000|2025-01-14 08:35:00|205939.1|205849.1|205946.5|205856.5|206041|205951|205923|205841.4|310
1736844000000|2025-01-14 08:40:00|205949.4|205859.4|205885.8|205795.8|205949.4|205859.4|205877.8|205787.8|166
1736844300000|2025-01-14 08:45:00|205881.2|205791.2|205992.4|205902.4|206032.8|205942.8|205852.5|205762.5|271
1736844600000|2025-01-14 08:50:00|205995.8|205905.8|205962.9|205872.9|206018.3|205928.3|205818.7|205728.7|360
1736844900000|2025-01-14 08:55:00|205965.1|205875.1|206042.2|205952.2|206059.2|205969.2|205963|205873|448
1736845200000|2025-01-14 09:00:00|206042.3|205952.3|206256.8|206166.8|206265.3|206175.3|206042.3|205952.3|384
1736845500000|2025-01-14 09:05:00|206264.2|206174.2|206235.8|206145.8|206336.6|206246.6|206202.5|206112.5|404
1736845800000|2025-01-14 09:10:00|206244.7|206154.7|206149.5|206059.5|206300.2|206210.2|206149.5|206059.5|478
1736846100000|2025-01-14 09:15:00|206149.4|206059.4|206102.9|206012.9|206163|206073|206062.2|205972.2|469
1736846400000|2025-01-14 09:20:00|206102.3|206012.3|206209.8|206119.8|206222.8|206132.8|206090.4|206000.4|319
1736846700000|2025-01-14 09:25:00|206216|206126|206246.5|206156.5|206317.8|206227.8|206216|206126|554
1736847000000|2025-01-14 09:30:00|206246|206156|206138|206048|206246|206156|206129.7|206039.7|416
1736847300000|2025-01-14 09:35:00|206137.8|206047.8|206302.1|206212.1|206316.2|206226.2|206080.5|205990.5|333
1736847600000|2025-01-14 09:40:00|206301.9|206211.9|206242.5|206152.5|206358.4|206268.4|206231.8|206141.8|413
1736847900000|2025-01-14 09:45:00|206243.6|206153.6|206166|206076|206247.3|206157.3|206159.5|206069.5|464
1736848200000|2025-01-14 09:50:00|206167.1|206077.1|206282.8|206192.8|206290.6|206200.6|206124.8|206034.8|519
1736848500000|2025-01-14 09:55:00|206282.2|206192.2|206229.4|206139.4|206287.6|206197.6|206176.4|206086.4|470
1736848800000|2025-01-14 10:00:00|206229.6|206139.6|206265|206175|206313|206223|206229.6|206139.6|410
1736849100000|2025-01-14 10:05:00|206257.4|206167.4|206277.3|206187.3|206305.1|206215.1|206246.4|206156.4|431
1736849400000|2025-01-14 10:10:00|206277.1|206187.1|206321.2|206231.2|206337.5|206247.5|206277.1|206187.1|375
1736849700000|2025-01-14 10:15:00|206320.2|206230.2|206226|206136|206324|206234|206195.8|206105.8|615
1736850000000|2025-01-14 10:20:00|206221.4|206131.4|206196.8|206106.8|206239.2|206149.2|206149.7|206059.7|453
1736850300000|2025-01-14 10:25:00|206199.7|206109.7|206189.9|206099.9|206228.4|206138.4|206162.2|206072.2|640
1736850600000|2025-01-14 10:30:00|206190.1|206100.1|206213.4|206123.4|206235.2|206145.2|206190.1|206100.1|445
1736850900000|2025-01-14 10:35:00|206218.5|206128.5|206319|206229|206363.2|206273.2|206209.3|206119.3|495
1736851200000|2025-01-14 10:40:00|206318.4|206228.4|206294.7|206204.7|206362.3|206272.3|206281.8|206191.8|435
1736851500000|2025-01-14 10:45:00|206292.7|206202.7|206175.8|206085.8|206319.6|206229.6|206169.2|206079.2|412
1736851800000|2025-01-14 10:50:00|206175.7|206085.7|206261.6|206171.6|206270|206180|206098.6|206008.6|447
1736852100000|2025-01-14 10:55:00|206261.8|206171.8|206285.8|206195.8|206330.3|206240.3|206258.1|206168.1|450
1736852400000|2025-01-14 11:00:00|206292|206202|206410.8|206320.8|206430.2|206340.2|206289.2|206199.2|272
1736852700000|2025-01-14 11:05:00|206410.4|206320.4|206180.1|206090.1|206418.5|206328.5|206169.7|206079.7|259
1736853000000|2025-01-14 11:10:00|206177.2|206087.2|206235.2|206145.2|206258.9|206168.9|206135.7|206045.7|315
1736853300000|2025-01-14 11:15:00|206235|206145|206364.2|206274.2|206372.2|206282.2|206232.1|206142.1|406
1736853600000|2025-01-14 11:20:00|206366.6|206276.6|206414.8|206324.8|206419.2|206329.2|206357.8|206267.8|248
1736853900000|2025-01-14 11:25:00|206416.8|206326.8|206320.4|206230.4|206420.7|206330.7|206257.2|206167.2|294
1736854200000|2025-01-14 11:30:00|206317.3|206227.3|206326.4|206236.4|206347.2|206257.2|206286.8|206196.8|418
1736854500000|2025-01-14 11:35:00|206329.4|206239.4|206397.4|206307.4|206409.9|206319.9|206276.7|206186.7|378
1736854800000|2025-01-14 11:40:00|206398.4|206308.4|206413.3|206323.3|206437.7|206347.7|206358.3|206268.3|218
1736855100000|2025-01-14 11:45:00|206411.7|206321.7|206265.5|206175.5|206416.5|206326.5|206260.1|206170.1|301
1736855400000|2025-01-14 11:50:00|206261.4|206171.4|206323.7|206233.7|206369.4|206279.4|206196.9|206106.9|403
1736855700000|2025-01-14 11:55:00|206322.2|206232.2|206357.6|206267.6|206376.4|206286.4|206278.2|206188.2|401
1736856000000|2025-01-14 12:00:00|206360.7|206270.7|206530.1|206440.1|206530.2|206458|206359.1|206269.1|430
1736856300000|2025-01-14 12:05:00|206530.2|206440.2|206614.1|206524.1|206629.3|206558|206526.3|206436.3|367
1736856600000|2025-01-14 12:10:00|206617|206527|206570.8|206480.8|206619.3|206559.9|206549.7|206478.2|564
1736856900000|2025-01-14 12:15:00|206569.6|206479.6|206566.3|206476.3|206587.9|206497.9|206444.8|206354.8|612
1736857200000|2025-01-14 12:20:00|206571.2|206481.2|206526.3|206436.3|206584.1|206503.4|206484.9|206413.2|595
1736857500000|2025-01-14 12:25:00|206518.8|206428.8|206398.8|206308.8|206526.3|206436.3|206364.8|206274.8|444
1736857800000|2025-01-14 12:30:00|206398.3|206308.3|206732.4|206682.4|206738.5|206683.2|206386.5|206296.5|539
1736858100000|2025-01-14 12:35:00|206730.6|206680.6|206515.2|206425.2|206755.9|206685.8|206474.1|206384.1|538
1736858400000|2025-01-14 12:40:00|206514.4|206424.4|206435.7|206345.7|206548.2|206458.2|206419.1|206335.8|529
1736858700000|2025-01-14 12:45:00|206434.5|206344.5|206352|206262|206478.4|206388.4|206321.4|206231.4|385
1736859000000|2025-01-14 12:50:00|206354.4|206264.4|206306.7|206216.7|206406.5|206316.5|206273.7|206183.7|275
1736859300000|2025-01-14 12:55:00|206310.2|206220.2|206335|206245|206403.3|206313.3|206310.2|206220.2|240
1736859600000|2025-01-14 13:00:00|206336.2|206246.2|206439.2|206349.2|206466.1|206376.1|206230|206180|439
1736859900000|2025-01-14 13:05:00|206437.4|206347.4|206306.4|206216.4|206437.4|206347.4|206206.3|206149.1|389
1736860200000|2025-01-14 13:10:00|206306.5|206216.5|206111.4|206021.4|206313.9|206223.9|206031.2|205967.9|445
1736860500000|2025-01-14 13:15:00|206111.2|206021.2|206016.3|205926.3|206141.3|206051.3|205970.5|205880.5|331
1736860800000|2025-01-14 13:20:00|206015.1|205925.1|205992.6|205902.6|206016.3|205926.3|205814.5|205726.3|458
1736861100000|2025-01-14 13:25:00|205993.1|205903.1|206159.2|205849.2|206159.2|205966.3|205924.5|205830.6|509
1736861400000|2025-01-14 13:30:00|206188|205878|205778.1|205688.1|206188|205878|205472.1|205382.1|826
1736861700000|2025-01-14 13:35:00|205776.3|205686.3|205977.8|205887.8|206221.7|206131.7|205711.3|205621.3|943
1736862000000|2025-01-14 13:40:00|205977|205887|206144.6|206054.6|206202.3|206112.3|205977|205887|834
1736862300000|2025-01-14 13:45:00|206143.8|206053.8|205763.9|205673.9|206143.8|206053.8|205740.6|205650.6|659
1736862600000|2025-01-14 13:50:00|205770.2|205680.2|205924.8|205834.8|205972.8|205882.8|205740.6|205650.6|695
1736862900000|2025-01-14 13:55:00|205925|205835|206058|205968|206084.6|206013.7|205925|205835|691
1736863200000|2025-01-14 14:00:00|206059|205969|206377.3|206287.3|206399|206309|206012.8|205938.9|686
1736863500000|2025-01-14 14:05:00|206384.5|206294.5|206311.1|206221.1|206464.1|206389.6|206258.7|206168.7|657
1736863800000|2025-01-14 14:10:00|206310.7|206220.7|206295.2|206205.2|206379.2|206289.2|206178.4|206088.4|545
1736864100000|2025-01-14 14:15:00|206296.2|206206.2|206073.6|205983.6|206303|206213|206072|205982|423
1736864400000|2025-01-14 14:20:00|206073.7|205983.7|206164.5|206074.5|206174.7|206094.5|205992.2|205942.2|526
1736864700000|2025-01-14 14:25:00|206164.6|206074.6|205943.2|205893.2|206214.6|206124.6|205923.7|205873.7|616
1736865000000|2025-01-14 14:30:00|205943.7|205893.7|205858|205768|205984.8|205903.6|205707.6|205627.6|848
1736865300000|2025-01-14 14:35:00|205857.6|205767.6|205866.7|205776.7|205960.9|205870.9|205809.6|205741|730
1736865600000|2025-01-14 14:40:00|205865.7|205775.7|205829.4|205739.4|205924.3|205874.3|205775.9|205686.4|640
1736865900000|2025-01-14 14:45:00|205830.8|205740.8|205952.3|205902.3|206026.7|205976.7|205820.1|205739.7|520
1736866200000|2025-01-14 14:50:00|205952.1|205902.1|205665.6|205615.6|205966.4|205902.1|205665.6|205615.6|672
1736866500000|2025-01-14 14:55:00|205664.3|205614.3|205552.6|205462.6|205713.5|205663.5|205539.4|205462.6|609
1736866800000|2025-01-14 15:00:00|205553.4|205463.4|205334.9|205244.9|205577|205501.4|205288|205218.9|594
1736867100000|2025-01-14 15:05:00|205338.3|205248.3|205509.4|205419.4|205510.3|205444.1|205306|205241.2|619
1736867400000|2025-01-14 15:10:00|205509.5|205419.5|205300.1|205210.1|205512.9|205425.3|205185.1|205095.1|600
1736867700000|2025-01-14 15:15:00|205299.1|205209.1|205239.5|205149.5|205330.3|205240.3|205103.3|205053.3|485
1736868000000|2025-01-14 15:20:00|205241.5|205151.5|205279.2|205189.2|205317.7|205234.7|205227.7|205137.7|610
1736868300000|2025-01-14 15:25:00|205282.4|205192.4|205308.7|205218.7|205368.2|205295.5|205184.3|205112.9|533
1736868600000|2025-01-14 15:30:00|205308.1|205218.1|205130.7|205040.7|205339.7|205249.7|205057|204967|537
1736868900000|2025-01-14 15:35:00|205129.6|205039.6|204969.5|204879.5|205129.6|205039.6|204958.6|204868.7|355
1736869200000|2025-01-14 15:40:00|204969.8|204879.8|204799|204709|204973.4|204883.4|204782|204692|519
1736869500000|2025-01-14 15:45:00|204800.3|204710.3|204690.5|204600.5|204832.9|204742.9|204623.4|204533.4|452
1736869800000|2025-01-14 15:50:00|204689.3|204599.3|204875.3|204785.3|204916.9|204836|204671.9|204581.9|459
1736870100000|2025-01-14 15:55:00|204869.5|204779.5|204870.5|204780.5|204947.9|204857.9|204801.8|204711.8|479
1736870400000|2025-01-14 16:00:00|204871|204781|205013.3|204923.3|205062.2|204972.2|204871|204781|515
1736870700000|2025-01-14 16:05:00|205012.9|204922.9|204773.5|204723.5|205016.3|204926.3|204766.8|204716.8|583
1736871000000|2025-01-14 16:10:00|204776.6|204726.6|204593.5|204543.5|204822.7|204752.4|204574.1|204501.8|513
1736871300000|2025-01-14 16:15:00|204593.2|204543.2|204619.7|204529.7|204666.2|204602.7|204540.3|204488|515
1736871600000|2025-01-14 16:20:00|204620.7|204530.7|204721.5|204671.5|204728.9|204678.9|204591.3|204519.1|534
1736871900000|2025-01-14 16:25:00|204725.1|204675.1|204963.1|204873.1|204966.1|204895.7|204721.6|204638|599
1736872200000|2025-01-14 16:30:00|204964.2|204874.2|205094.6|205004.6|205094.6|205004.6|204924.2|204858.3|479
1736872500000|2025-01-14 16:35:00|205094.8|205004.8|205177.9|205127.9|205192|205142|205010.1|204920.1|475
1736872800000|2025-01-14 16:40:00|205177.8|205127.8|205258.1|205168.1|205282.1|205192.1|205128.1|205038.1|499
1736873100000|2025-01-14 16:45:00|205258|205168|205134.2|205044.2|205301|205228.1|205113.7|205023.7|494
1736873400000|2025-01-14 16:50:00|205131.3|205041.3|205175.8|205085.8|205183.5|205114.1|205111.3|205021.3|242
1736873700000|2025-01-14 16:55:00|205175.3|205085.3|205237.7|205147.7|205255.6|205165.6|205162.1|205085.3|301
1736874000000|2025-01-14 17:00:00|205239.2|205149.2|205281.4|205191.4|205301.8|205211.8|205196.2|205106.2|302
1736874300000|2025-01-14 17:05:00|205277.4|205187.4|205305.5|205215.5|205321.6|205231.6|205211.3|205133.8|340
1736874600000|2025-01-14 17:10:00|205308.8|205218.8|205278.6|205188.6|205309.8|205219.8|205268.1|205178.1|220
1736874900000|2025-01-14 17:15:00|205278.1|205188.1|205243.7|205153.7|205278.3|205198|205168.6|205109.7|275
1736875200000|2025-01-14 17:20:00|205241.8|205151.8|205220.1|205130.1|205274.9|205184.9|205218.9|205128.9|231
1736875500000|2025-01-14 17:25:00|205219|205129|205114.8|205024.8|205237.3|205172.7|205100.1|205021.1|282
1736875800000|2025-01-14 17:30:00|205111.9|205021.9|205086.8|204996.8|205114.6|205038|205057.5|204970.1|250
1736876100000|2025-01-14 17:35:00|205084.7|204994.7|205095.2|205005.2|205106.6|205016.6|205083|204993|156
1736876400000|2025-01-14 17:40:00|205094|205004|205118|205028|205132.2|205060.2|205021.7|204971.7|275
1736876700000|2025-01-14 17:45:00|205118.6|205028.6|205140.3|205050.3|205154.6|205064.6|205118.6|205028.6|152
1736877000000|2025-01-14 17:50:00|205141|205051|205167.5|205117.5|205171.2|205121.2|205124.6|205048.5|159
1736877300000|2025-01-14 17:55:00|205168|205118|205152.2|205102.2|205189.1|205139.1|205149.6|205099.6|216
1736877600000|2025-01-14 18:00:00|205153.6|205103.6|205084.4|205034.4|205229.1|205179.1|205079|205029|255
1736877900000|2025-01-14 18:05:00|205083.2|205033.2|205080.2|205030.2|205100.7|205039|205039.6|204989.6|305
1736878200000|2025-01-14 18:10:00|205080.3|205030.3|205167.2|205117.2|205168.7|205118.7|205040.2|204990.2|308
1736878500000|2025-01-14 18:15:00|205170.4|205120.4|205246.1|205196.1|205246.1|205196.1|205169.4|205119.4|183
1736878800000|2025-01-14 18:20:00|205247.1|205197.1|205304.3|205254.3|205327.9|205277.9|205247.1|205197.1|200
1736879100000|2025-01-14 18:25:00|205299.1|205249.1|205327.8|205237.8|205371.4|205304.4|205290.4|205222.7|212
1736879400000|2025-01-14 18:30:00|205328.1|205238.1|205300|205250|205347.6|205297.6|205275|205225|209
1736879700000|2025-01-14 18:35:00|205300.1|205250.1|205243.8|205193.8|205300.5|205250.5|205240|205190|371
1736880000000|2025-01-14 18:40:00|205243.6|205193.6|205315.5|205265.5|205315.5|205265.5|205201.5|205137.7|405
1736880300000|2025-01-14 18:45:00|205313.3|205263.3|205268.3|205178.3|205321.1|205263.3|205222.3|205148.7|214
1736880600000|2025-01-14 18:50:00|205270.2|205180.2|205307.2|205217.2|205307.2|205242.7|205173.9|205123.7|210
1736880900000|2025-01-14 18:55:00|205306.9|205216.9|205287.5|205237.5|205317.9|205247.7|205250.8|205161.3|208
1736881200000|2025-01-14 19:00:00|205286.8|205236.8|205370.3|205280.3|205371|205289.7|205268.7|205203.6|261
1736881500000|2025-01-14 19:05:00|205370.9|205280.9|205335.9|205285.9|205404.9|205314.9|205300.9|205220.2|170
1736881800000|2025-01-14 19:10:00|205334.3|205284.3|205254.1|205204.1|205356.6|205306.6|205242|205192|214
1736882100000|2025-01-14 19:15:00|205253.4|205203.4|205354.4|205264.4|205362.2|205272.2|205240.7|205165.5|167
1736882400000|2025-01-14 19:20:00|205354.2|205264.2|205207.9|205157.9|205356|205287.8|205202.4|205152.4|235
1736882700000|2025-01-14 19:25:00|205207.8|205157.8|205288.2|205238.2|205322.9|205272.9|205200.3|205150.3|244
1736883000000|2025-01-14 19:30:00|205287.3|205237.3|205337.6|205287.6|205338.4|205288.4|205239.8|205177.1|327
1736883300000|2025-01-14 19:35:00|205337.7|205287.7|205368.4|205278.4|205424.7|205361|205230.3|205180.3|266
1736883600000|2025-01-14 19:40:00|205366.9|205276.9|205335.4|205285.4|205402.5|205333.1|205328.2|205276.9|145
1736883900000|2025-01-14 19:45:00|205336.2|205286.2|205427.4|205377.4|205451|205401|205336.2|205286.2|289
1736884200000|2025-01-14 19:50:00|205426.2|205376.2|205388.7|205338.7|205449.9|205380.8|205380.9|205330.9|238
1736884500000|2025-01-14 19:55:00|205389.8|205339.8|205345.5|205295.5|205389.8|205339.8|205317.6|205229.2|435
1736884800000|2025-01-14 20:00:00|205343.2|205293.2|205375.6|205285.6|205391.1|205341.1|205311.7|205221.7|379
1736885100000|2025-01-14 20:05:00|205374.8|205284.8|205304.4|205254.4|205382.7|205332.7|205302.5|205252.5|288
1736885400000|2025-01-14 20:10:00|205305.2|205255.2|205382.7|205292.7|205388.5|205301.9|205303.8|205253.8|373
1736885700000|2025-01-14 20:15:00|205380.6|205290.6|205402|205312|205455.5|205365.5|205358.7|205268.7|260
1736886000000|2025-01-14 20:20:00|205400.8|205310.8|205334|205244|205411.7|205321.7|205333.9|205243.9|237
1736886300000|2025-01-14 20:25:00|205333.2|205243.2|205283.6|205193.6|205363.4|205309|205283.6|205193.6|250
1736886600000|2025-01-14 20:30:00|205283|205193|205348.8|205298.8|205350.2|205300.2|205280.3|205190.3|405
1736886900000|2025-01-14 20:35:00|205364|205274|205352.8|205302.8|205398.8|205308.8|205323.8|205233.8|282
1736887200000|2025-01-14 20:40:00|205350.9|205300.9|205441.2|205391.2|205444.6|205391.8|205312.6|205233.7|308
1736887500000|2025-01-14 20:45:00|205439.5|205389.5|205403.3|205353.3|205440|205390|205385.4|205311.4|151
1736887800000|2025-01-14 20:50:00|205402.4|205352.4|205351.9|205301.9|205403.3|205353.3|205340.6|205281.2|285
1736888100000|2025-01-14 20:55:00|205343.4|205293.4|205392.7|205342.7|205401|205351|205317.2|205267.2|439
1736888400000|2025-01-14 21:00:00|205390|205340|205403.9|205313.9|205464.4|205395|205361.7|205311.7|527
1736888700000|2025-01-14 21:05:00|205404.4|205314.4|205386|205296|205413.4|205338|205317.2|205264.9|429
1736889000000|2025-01-14 21:10:00|205385.9|205295.9|205406|205316|205417.4|205338.4|205375.6|205287.4|283
1736889300000|2025-01-14 21:15:00|205405.6|205315.6|205338.9|205248.9|205405.7|205315.7|205338.6|205248.6|254
1736889600000|2025-01-14 21:20:00|205341.7|205251.7|205335.1|205245.1|205357.2|205276.2|205317.7|205235|397
1736889900000|2025-01-14 21:25:00|205334.2|205244.2|205296.2|205206.2|205343|205253|205290.2|205200.2|335
1736890200000|2025-01-14 21:30:00|205293.9|205203.9|205182|205092|205293.9|205203.9|205170.2|205080.2|215
1736890500000|2025-01-14 21:35:00|205180.9|205090.9|205205.6|205115.6|205212.7|205122.7|205176.4|205086.4|393
1736890800000|2025-01-14 21:40:00|205206.4|205116.4|205213.5|205123.5|205231.7|205165.2|205193.2|205103.2|410
1736891100000|2025-01-14 21:45:00|205215.6|205125.6|205203.5|205113.5|205221.5|205131.5|205196.4|205106.4|212
1736891400000|2025-01-14 21:50:00|205202.7|205112.7|205182.2|205092.2|205214|205124|205178.2|205088.2|152
1736891700000|2025-01-14 21:55:00|205182.1|205092.1|205194.7|205013.5|205406.9|205159.4|205119.8|204968.9|261
1736892000000|2025-01-14 22:00:00|205187.3|205007.9|205575.9|205265.9|205575.9|205265.9|205187.3|205007.9|5
1736892300000|2025-01-14 22:05:00|205569.1|205259.1|205555.8|205245.8|205569.1|205259.1|205555.8|205245.8|15
1736892600000|2025-01-14 22:10:00|205557|205247|205365.5|205055.5|205565|205255|205362.8|205052.8|80
1736892900000|2025-01-14 22:15:00|205465|205155|205430|205120|205467|205157|205419|205109|76
1736893200000|2025-01-14 22:20:00|205428|205118|205428|205118|205428|205118|205422|205112|35
1736893500000|2025-01-14 22:25:00|205429|205119|205399|205089|205502|205192|205399|205089|72
1736893800000|2025-01-14 22:30:00|205394|205084|205394|205084|205394|205084|205394|205084|1
1736894100000|2025-01-14 22:35:00|205399|205089|205485|205175|205486|205176|205394|205084|48
1736894400000|2025-01-14 22:40:00|205486|205176|205479|205169|205565|205255|205475|205165|116
1736894700000|2025-01-14 22:45:00|205500.7|205190.7|205413.4|205103.4|205500.7|205190.7|205400.9|205090.9|51
1736895000000|2025-01-14 22:50:00|205412.4|205102.4|205407.3|205097.3|205472.2|205162.2|205345.9|205035.9|124
1736895300000|2025-01-14 22:55:00|205407.8|205097.8|205422|205112|205424|205114|205403.8|205093.8|24
1736895600000|2025-01-14 23:00:00|205392|205082|205311|205107|205392|205107|205311|205015|176
1736895900000|2025-01-14 23:05:00|205328|205108|205297|205129|205328|205133|205297|205106|173
1736896200000|2025-01-14 23:10:00|205310|205129|205256|205166|205316|205178|205255|205128|34
1736896500000|2025-01-14 23:15:00|205375.5|205065.5|205371|205070|205375.5|205126.9|205299.2|205060.3|34
1736896800000|2025-01-14 23:20:00|205299.1|205126.6|205360|205090|205383.2|205142|205299.1|205067.1|34
1736897100000|2025-01-14 23:25:00|205302.4|205141.5|205308.4|205138.1|205380.1|205141.8|205302.4|205070|19
1736897400000|2025-01-14 23:30:00|205363|205087|205354|205085|205378.9|205138.3|205303.3|205065.6|20
1736897700000|2025-01-14 23:35:00|205377.6|205067.6|205314.6|205124.6|205383.3|205138.1|205303.3|205067.5|26
1736898000000|2025-01-14 23:40:00|205355|205091|205350.6|205100|205383.8|205139.1|205300.6|205065.8|36
1736898300000|2025-01-14 23:45:00|205323.3|205128.4|205301.7|205137.6|205381.2|205166.1|205299.4|205065.5|30
1736898600000|2025-01-14 23:50:00|205264.7|205174.7|205264.6|205174.6|205387|205175.2|205262.2|205011|41
1736898900000|2025-01-14 23:55:00|205343|205106|205309|205091|205432.1|205171.9|205241.1|205011|32
1736899200000|2025-01-15 00:00:00|205322.7|205060.7|205350.2|205181|205385|205182.7|205239.1|205060.7|80
1736899500000|2025-01-15 00:05:00|205355.5|205186.3|205394.3|205177|205394.3|205232.7|205314.6|205163.7|29
1736899800000|2025-01-15 00:10:00|205395.7|205178.3|205387|205191.7|205405|205222.5|205362.9|205178.3|86
1736900100000|2025-01-15 00:15:00|205386.3|205191|205388.3|205221|205389|205270.6|205336.9|205190.3|42
1736900400000|2025-01-15 00:20:00|205349.5|205259.5|205354.3|205264.3|205401.3|205264.5|205348.8|205223|60
1736900700000|2025-01-15 00:25:00|205354.5|205264.5|205354.6|205264.6|205393.7|205267.7|205349.6|205223.7|70
1736901000000|2025-01-15 00:30:00|205356|205266|205354|205264|205409|205266|205351|205218|46
1736901300000|2025-01-15 00:35:00|205396|205227|205355|205265|205409|205266|205354|205212|12
1736901600000|2025-01-15 00:40:00|205355|205265|205352|205262|205383|205267|205330|205204|69
1736901900000|2025-01-15 00:45:00|205352|205262|205356|205266|205385|205267|205330|205214|86
1736902200000|2025-01-15 00:50:00|205357|205267|205356|205266|205379|205267|205329|205213|103
1736902500000|2025-01-15 00:55:00|205355|205265|205378|205220|205382|205267|205327|205207|84
1736902800000|2025-01-15 01:00:00|205351.4|205261.4|205303|205213|205364.4|205274.4|205294.3|205204.3|251
1736903100000|2025-01-15 01:05:00|205303.6|205213.6|205316.8|205226.8|205318.5|205228.5|205271.6|205181.6|99
1736903400000|2025-01-15 01:10:00|205313.4|205223.4|205295.5|205205.5|205322.6|205232.6|205286.1|205196.1|93
1736903700000|2025-01-15 01:15:00|205295.3|205205.3|205310.4|205220.4|205318.4|205228.4|205294.3|205204.3|109
1736904000000|2025-01-15 01:20:00|205311|205221|205312.7|205222.7|205319.2|205229.2|205309.6|205219.6|32
1736904300000|2025-01-15 01:25:00|205313|205223|205313.6|205223.6|205321.4|205231.4|205301.9|205211.9|39
1736904600000|2025-01-15 01:30:00|205316.3|205226.3|205333.9|205243.9|205425.7|205335.7|205300.3|205210.3|303
1736904900000|2025-01-15 01:35:00|205334.4|205244.4|205324.2|205234.2|205341.3|205251.3|205315.2|205225.2|64
1736905200000|2025-01-15 01:40:00|205324.3|205234.3|205246.8|205156.8|205338.7|205248.7|205238.8|205148.8|169
1736905500000|2025-01-15 01:45:00|205247|205157|205251.3|205161.3|205263.6|205173.6|205237.7|205147.7|359
1736905800000|2025-01-15 01:50:00|205250.4|205160.4|205243.8|205153.8|205262.6|205172.6|205239.2|205149.2|139
1736906100000|2025-01-15 01:55:00|205246.4|205156.4|205258.7|205168.7|205280.6|205190.6|205203.9|205113.9|218
1736906400000|2025-01-15 02:00:00|205259.4|205169.4|205267.5|205177.5|205275.9|205185.9|205235.9|205145.9|100
1736906700000|2025-01-15 02:05:00|205270.4|205180.4|205281.5|205191.5|205302.9|205212.9|205257.8|205167.8|245
1736907000000|2025-01-15 02:10:00|205284|205194|205288.6|205198.6|205301.4|205211.4|205280.5|205190.5|320
1736907300000|2025-01-15 02:15:00|205289.2|205199.2|205291.4|205201.4|205298.5|205208.5|205275.9|205185.9|288
1736907600000|2025-01-15 02:20:00|205293.6|205203.6|205280.9|205190.9|205297.6|205207.6|205273|205183|297
1736907900000|2025-01-15 02:25:00|205284.3|205194.3|205287.7|205197.7|205287.7|205197.7|205259.7|205169.7|94
1736908200000|2025-01-15 02:30:00|205285.9|205195.9|205353.4|205263.4|205370.3|205280.3|205285.9|205195.9|233
1736908500000|2025-01-15 02:35:00|205351.7|205261.7|205349|205259|205363.8|205273.8|205343.2|205253.2|258
1736908800000|2025-01-15 02:40:00|205349.8|205259.8|205331.6|205241.6|205373.5|205283.5|205328|205238|97
1736909100000|2025-01-15 02:45:00|205329.5|205239.5|205329.8|205239.8|205367.4|205277.4|205324|205234|112
1736909400000|2025-01-15 02:50:00|205328.3|205238.3|205333.3|205243.3|205346|205256|205321.7|205231.7|119
1736909700000|2025-01-15 02:55:00|205331.8|205241.8|205333.8|205243.8|205342.3|205252.3|205317.2|205227.2|66
1736910000000|2025-01-15 03:00:00|205339.5|205249.5|205331.1|205241.1|205367.3|205277.3|205326.2|205236.2|91
1736910300000|2025-01-15 03:05:00|205329.6|205239.6|205344.8|205254.8|205346.6|205256.6|205323|205233|67
1736910600000|2025-01-15 03:10:00|205344.7|205254.7|205339.8|205249.8|205350.8|205260.8|205326.5|205236.5|83
1736910900000|2025-01-15 03:15:00|205340|205250|205353.1|205263.1|205360.8|205270.8|205337|205247|62
1736911200000|2025-01-15 03:20:00|205353.6|205263.6|205337|205247|205363.2|205273.2|205332.5|205242.5|74
1736911500000|2025-01-15 03:25:00|205340.3|205250.3|205322.9|205232.9|205343.5|205253.5|205314|205224|53
1736911800000|2025-01-15 03:30:00|205321.5|205231.5|205326.1|205236.1|205348.8|205258.8|205313.8|205223.8|74
1736912100000|2025-01-15 03:35:00|205325.3|205235.3|205323.7|205233.7|205327.3|205237.3|205312.4|205222.4|33
1736912400000|2025-01-15 03:40:00|205330.5|205240.5|205334.2|205244.2|205340|205250|205313.2|205223.2|46
1736912700000|2025-01-15 03:45:00|205336.4|205246.4|205325.5|205235.5|205341.5|205251.5|205318.7|205228.7|48
1736913000000|2025-01-15 03:50:00|205325.3|205235.3|205327.5|205237.5|205330.2|205240.2|205302.5|205212.5|45
1736913300000|2025-01-15 03:55:00|205328.3|205238.3|205303.8|205213.8|205328.3|205238.3|205303|205213|39
1736913600000|2025-01-15 04:00:00|205305|205215|205400.1|205310.1|205409.3|205319.3|205304.8|205214.8|168
1736913900000|2025-01-15 04:05:00|205399.7|205309.7|205390.7|205300.7|205405.3|205315.3|205386.1|205296.1|59
1736914200000|2025-01-15 04:10:00|205390.2|205300.2|205368.7|205278.7|205390.2|205300.2|205364.3|205274.3|44
1736914500000|2025-01-15 04:15:00|205367.4|205277.4|205371.5|205281.5|205373|205283|205359.5|205269.5|26
1736914800000|2025-01-15 04:20:00|205373|205283|205368.7|205278.7|205379.8|205289.8|205324.3|205234.3|59
1736915100000|2025-01-15 04:25:00|205369|205279|205375.5|205285.5|205381.5|205291.5|205361.5|205271.5|36
1736915400000|2025-01-15 04:30:00|205376.3|205286.3|205338.8|205248.8|205376.3|205286.3|205327.3|205237.3|65
1736915700000|2025-01-15 04:35:00|205337.5|205247.5|205360.1|205270.1|205384.8|205294.8|205337.5|205247.5|76
1736916000000|2025-01-15 04:40:00|205360.5|205270.5|205350.4|205260.4|205360.5|205270.5|205344|205254|47
1736916300000|2025-01-15 04:45:00|205350.8|205260.8|205342.5|205252.5|205354.8|205264.8|205338.8|205248.8|66
1736916600000|2025-01-15 04:50:00|205340.8|205250.8|205344|205254|205351.3|205261.3|205340.8|205250.8|24
1736916900000|2025-01-15 04:55:00|205343.9|205253.9|205333.1|205243.1|205343.9|205253.9|205330.3|205240.3|40
1736917200000|2025-01-15 05:00:00|205332.8|205242.8|205357.7|205267.7|205376|205286|205329.3|205239.3|172
1736917500000|2025-01-15 05:05:00|205356.9|205266.9|205322.3|205232.3|205380.3|205290.3|205319.6|205229.6|101
1736917800000|2025-01-15 05:10:00|205322.7|205232.7|205238.8|205148.8|205322.7|205232.7|205234.1|205144.1|748
1736918100000|2025-01-15 05:15:00|205238.3|205148.3|205192.7|205102.7|205241.9|205151.9|205182.3|205092.3|303
1736918400000|2025-01-15 05:20:00|205192.5|205102.5|205187.1|205097.1|205240.5|205150.5|205182.7|205092.7|185
1736918700000|2025-01-15 05:25:00|205186.9|205096.9|205276.3|205186.3|205308.1|205218.1|205184.7|205094.7|309
1736919000000|2025-01-15 05:30:00|205276.2|205186.2|205317.7|205227.7|205327.5|205237.5|205266|205176|523
1736919300000|2025-01-15 05:35:00|205322.5|205232.5|205296.2|205206.2|205326.8|205236.8|205290.7|205200.7|199
1736919600000|2025-01-15 05:40:00|205294.8|205204.8|205319.7|205229.7|205320.2|205230.2|205282.1|205192.1|231
1736919900000|2025-01-15 05:45:00|205317.3|205227.3|205310|205220|205341.2|205251.2|205303|205213|193
1736920200000|2025-01-15 05:50:00|205308.9|205218.9|205305|205215|205342.5|205252.5|205302.4|205212.4|357
1736920500000|2025-01-15 05:55:00|205306.6|205216.6|205355.7|205265.7|205363.6|205273.6|205305.5|205215.5|317
1736920800000|2025-01-15 06:00:00|205355.5|205265.5|205410.2|205320.2|205458.2|205368.2|205354.1|205264.1|455
1736921100000|2025-01-15 06:05:00|205409.1|205319.1|205405|205315|205421.8|205331.8|205397.2|205307.2|267
1736921400000|2025-01-15 06:10:00|205405.9|205315.9|205413.6|205323.6|205431.9|205341.9|205399.6|205309.6|262
1736921700000|2025-01-15 06:15:00|205416.2|205326.2|205364.4|205274.4|205416.2|205326.2|205355.5|205265.5|282
1736922000000|2025-01-15 06:20:00|205359.2|205269.2|205448.6|205358.6|205451.5|205361.5|205328.1|205238.1|272
1736922300000|2025-01-15 06:25:00|205448.4|205358.4|205483.6|205393.6|205497.4|205407.4|205432|205342|274
1736922600000|2025-01-15 06:30:00|205485.3|205395.3|205415.4|205325.4|205491.2|205401.2|205408.1|205318.1|269
1736922900000|2025-01-15 06:35:00|205417.7|205327.7|205461.2|205371.2|205468.2|205378.2|205404.6|205314.6|202
1736923200000|2025-01-15 06:40:00|205463.9|205373.9|205486.7|205396.7|205503.7|205413.7|205452|205362|275
1736923500000|2025-01-15 06:45:00|205489.1|205399.1|205512.8|205422.8|205530.9|205440.9|205489.1|205399.1|618
1736923800000|2025-01-15 06:50:00|205516.3|205426.3|205516.6|205426.6|205533.7|205443.7|205508.5|205418.5|387
1736924100000|2025-01-15 06:55:00|205519.9|205429.9|205532.9|205442.9|205543.4|205453.4|205517.8|205427.8|138
1736924400000|2025-01-15 07:00:00|205526.4|205436.4|205498.8|205408.8|205588.5|205498.5|205447.9|205357.9|538
1736924700000|2025-01-15 07:05:00|205498.1|205408.1|205579.8|205489.8|205619.4|205529.4|205493.5|205403.5|428
1736925000000|2025-01-15 07:10:00|205581.4|205491.4|205508.5|205418.5|205586.5|205496.5|205478.5|205388.5|320
1736925300000|2025-01-15 07:15:00|205508.2|205418.2|205623.8|205533.8|205644|205554|205507.9|205417.9|283
1736925600000|2025-01-15 07:20:00|205623.6|205533.6|205537.3|205447.3|205651.7|205561.7|205529.9|205439.9|515
1736925900000|2025-01-15 07:25:00|205535.9|205445.9|205499.2|205409.2|205538.9|205448.9|205456|205366|561
1736926200000|2025-01-15 07:30:00|205498.8|205408.8|205508.5|205418.5|205587|205497|205481.5|205391.5|518
1736926500000|2025-01-15 07:35:00|205507.8|205417.8|205457.2|205367.2|205507.8|205417.8|205441.5|205351.5|426
1736926800000|2025-01-15 07:40:00|205457|205367|205453.4|205363.4|205459.6|205369.6|205437.1|205347.1|352
1736927100000|2025-01-15 07:45:00|205453.6|205363.6|205405.3|205315.3|205456|205366|205391.5|205301.5|406
1736927400000|2025-01-15 07:50:00|205407.1|205317.1|205413.1|205323.1|205459.3|205369.3|205403.7|205313.7|271
1736927700000|2025-01-15 07:55:00|205412.9|205322.9|205505.1|205415.1|205513.4|205423.4|205406.7|205316.7|358
1736928000000|2025-01-15 08:00:00|205504.6|205414.6|205457.8|205367.8|205546.9|205456.9|205389.6|205299.6|451
1736928300000|2025-01-15 08:05:00|205459.4|205369.4|205425.7|205335.7|205464.8|205374.8|205416.6|205326.6|358
1736928600000|2025-01-15 08:10:00|205425.5|205335.5|205423|205333|205437.5|205347.5|205280.1|205190.1|364
1736928900000|2025-01-15 08:15:00|205423.1|205333.1|205576.7|205486.7|205584.6|205494.6|205411.6|205321.6|336
1736929200000|2025-01-15 08:20:00|205576.9|205486.9|205591.2|205501.2|205673.9|205583.9|205576.9|205486.9|401
1736929500000|2025-01-15 08:25:00|205590.6|205500.6|205531.3|205441.3|205590.6|205500.6|205528.7|205438.7|335
1736929800000|2025-01-15 08:30:00|205533.4|205443.4|205617.2|205527.2|205621.8|205531.8|205531.8|205441.8|210
1736930100000|2025-01-15 08:35:00|205616.9|205526.9|205617.8|205527.8|205621.1|205531.1|205580.3|205490.3|189
1736930400000|2025-01-15 08:40:00|205618|205528|205649.9|205559.9|205664.4|205574.4|205578.2|205488.2|180
1736930700000|2025-01-15 08:45:00|205650.3|205560.3|205612.6|205522.6|205666.1|205576.1|205609.6|205519.6|224
1736931000000|2025-01-15 08:50:00|205612.1|205522.1|205626.7|205536.7|205659.7|205569.7|205602.1|205512.1|509
1736931300000|2025-01-15 08:55:00|205626.5|205536.5|205595.7|205505.7|205638|205548|205556.3|205466.3|426
1736931600000|2025-01-15 09:00:00|205593.7|205503.7|205464.1|205374.1|205593.7|205503.7|205434.9|205344.9|543
1736931900000|2025-01-15 09:05:00|205464|205374|205477.9|205387.9|205495.6|205405.6|205464|205374|440
1736932200000|2025-01-15 09:10:00|205477.7|205387.7|205362|205272|205478.2|205388.2|205313.2|205223.2|575
1736932500000|2025-01-15 09:15:00|205374.2|205284.2|205257.1|205167.1|205374.2|205284.2|205256.8|205166.8|462
1736932800000|2025-01-15 09:20:00|205256.8|205166.8|205304.2|205214.2|205306.2|205216.2|205243.4|205153.4|498
1736933100000|2025-01-15 09:25:00|205301.1|205211.1|205242.4|205152.4|205325.8|205235.8|205205.2|205115.2|514
1736933400000|2025-01-15 09:30:00|205240.7|205150.7|205269.9|205179.9|205295|205205|205198.5|205108.5|290
1736933700000|2025-01-15 09:35:00|205267.8|205177.8|205174.6|205084.6|205270.1|205180.1|205144.7|205054.7|209
1736934000000|2025-01-15 09:40:00|205176.2|205086.2|205097.5|205007.5|205182.9|205092.9|205091.5|205001.5|146
1736934300000|2025-01-15 09:45:00|205099.9|205009.9|205058|204968|205104|205014|205048.6|204958.6|165
1736934600000|2025-01-15 09:50:00|205058.9|204968.9|205062.6|204972.6|205152.8|205062.8|205051.3|204961.3|136
1736934900000|2025-01-15 09:55:00|205062.4|204972.4|205131.7|205041.7|205137.4|205047.4|205056.3|204966.3|90
1736935200000|2025-01-15 10:00:00|205132|205042|205095|205005|205184.2|205094.2|205061.5|204971.5|242
1736935500000|2025-01-15 10:05:00|205094.9|205004.9|205123.7|205033.7|205194.6|205104.6|205094.8|205004.8|302
1736935800000|2025-01-15 10:10:00|205125|205035|205160|205070|205225.1|205135.1|205100.9|205010.9|470
1736936100000|2025-01-15 10:15:00|205160.1|205070.1|205152|205062|205304.5|205226.2|205114.3|205024.3|512
1736936400000|2025-01-15 10:20:00|205152.2|205062.2|205073.5|204983.5|205190.7|205100.7|205072.3|204982.3|515
1736936700000|2025-01-15 10:25:00|205075.5|204985.5|205104.4|205014.4|205123.7|205033.7|205059.9|204969.9|430
1736937000000|2025-01-15 10:30:00|205104.2|205014.2|205141.6|205051.6|205159.7|205069.7|205094.4|205004.4|478
1736937300000|2025-01-15 10:35:00|205141.9|205051.9|205094|205004|205170.9|205080.9|205074.7|204984.7|503
1736937600000|2025-01-15 10:40:00|205094.1|205004.1|205101.1|205011.1|205113.4|205023.4|205069.5|204979.5|341
1736937900000|2025-01-15 10:45:00|205104.3|205014.3|205075.5|204985.5|205136.7|205046.7|205025.8|204935.8|295
1736938200000|2025-01-15 10:50:00|205074.9|204984.9|205149.4|205059.4|205172.8|205082.8|205073.8|204983.8|238
1736938500000|2025-01-15 10:55:00|205150|205060|205140.8|205050.8|205169.8|205079.8|205109.9|205019.9|328
1736938800000|2025-01-15 11:00:00|205140.4|205050.4|205109.5|205019.5|205167.2|205077.2|205091.1|205001.1|411
1736939100000|2025-01-15 11:05:00|205108.2|205018.2|205051|204961|205119.1|205029.1|205021.4|204956.8|219
1736939400000|2025-01-15 11:10:00|205052.4|204962.4|205070.1|204980.1|205134.5|205044.5|205044.2|204954.2|191
1736939700000|2025-01-15 11:15:00|205070.2|204980.2|205100.8|205010.8|205123.1|205033.1|205070.2|204980.2|144
1736940000000|2025-01-15 11:20:00|205102.3|205012.3|205136.6|205046.6|205162.4|205072.4|205102.3|205012.3|203
1736940300000|2025-01-15 11:25:00|205136.2|205046.2|205076.7|204986.7|205138.6|205048.6|205041.2|204978.8|201
1736940600000|2025-01-15 11:30:00|205078.3|204988.3|205095.7|205005.7|205116.5|205026.5|205073.4|204983.4|252
1736940900000|2025-01-15 11:35:00|205097.9|205007.9|205115|205025|205132.1|205042.1|205066.3|204976.3|488
1736941200000|2025-01-15 11:40:00|205114.2|205024.2|205092.5|205002.5|205115.2|205025.2|205085.6|204995.6|546
1736941500000|2025-01-15 11:45:00|205089.2|204999.2|204978.6|204888.6|205093.8|205003.8|204976.8|204886.8|169
1736941800000|2025-01-15 11:50:00|204978.5|204888.5|205034.6|204944.6|205059.6|204969.6|204966|204876|251
1736942100000|2025-01-15 11:55:00|205034.7|204944.7|205058.4|204968.4|205061.6|204971.6|205013.1|204923.1|444
1736942400000|2025-01-15 12:00:00|205057.5|204967.5|205090.2|205000.2|205143.7|205053.7|205055.7|204965.7|536
1736942700000|2025-01-15 12:05:00|205092|205002|204927.4|204837.4|205096.2|205006.2|204917.7|204827.7|529
1736943000000|2025-01-15 12:10:00|204927.3|204837.3|204856|204766|204937.5|204847.5|204793.1|204703.1|625
1736943300000|2025-01-15 12:15:00|204855.8|204765.8|204955.7|204865.7|204971.3|204881.3|204855.8|204765.8|469
1736943600000|2025-01-15 12:20:00|204955.2|204865.2|204973.3|204883.3|204994|204904|204912.7|204822.7|525
1736943900000|2025-01-15 12:25:00|204972.8|204882.8|204946.4|204856.4|205012.2|204922.2|204916|204826|516
1736944200000|2025-01-15 12:30:00|204946.5|204856.5|204942.6|204852.6|204949.2|204859.2|204836.4|204746.4|700
1736944500000|2025-01-15 12:35:00|204943.6|204853.6|204923.5|204833.5|204956.2|204866.2|204916.8|204826.8|615
1736944800000|2025-01-15 12:40:00|204926.6|204836.6|205076.2|204986.2|205093.1|205003.1|204922.9|204832.9|421
1736945100000|2025-01-15 12:45:00|205074.8|204984.8|205119.5|205029.5|205126.5|205036.5|205010.6|204928.6|408
1736945400000|2025-01-15 12:50:00|205120.9|205030.9|205134.4|205044.4|205156.8|205066.8|205102.4|205012.4|404
1736945700000|2025-01-15 12:55:00|205134.9|205044.9|205167.2|205077.2|205229.3|205139.3|205134.8|205044.8|323
1736946000000|2025-01-15 13:00:00|205158.7|205068.7|205001.1|204911.1|205180.4|205090.4|204991.2|204901.2|474
1736946300000|2025-01-15 13:05:00|204999.5|204909.5|204805.4|204715.4|204999.5|204909.5|204773.7|204683.7|473
1736946600000|2025-01-15 13:10:00|204804.7|204714.7|204747|204657|204864.5|204774.5|204740.8|204650.8|277
1736946900000|2025-01-15 13:15:00|204736.3|204646.3|204789.4|204699.4|204884.4|204800|204625.7|204535.7|417
1736947200000|2025-01-15 13:20:00|204782.1|204692.1|204874.2|204784.2|204888.7|204798.7|204765.7|204675.7|381
1736947500000|2025-01-15 13:25:00|204873.9|204783.9|204791.7|204481.7|204888.3|204798.3|204518|204358.9|452
1736947800000|2025-01-15 13:30:00|204784.2|204474.2|203869.4|203779.4|204804.9|204494.9|203771.6|203681.6|980
1736948100000|2025-01-15 13:35:00|203866.6|203776.6|203939.2|203849.2|203973.8|203883.8|203770.3|203680.3|986
1736948400000|2025-01-15 13:40:00|203937.2|203847.2|204271.1|204181.1|204308.1|204218.1|203928.4|203838.4|818
1736948700000|2025-01-15 13:45:00|204270.4|204180.4|204259.1|204169.1|204322.4|204232.4|204148.2|204058.2|740
1736949000000|2025-01-15 13:50:00|204258.4|204168.4|204069.7|203979.7|204260.1|204170.1|204064.9|203974.9|526
1736949300000|2025-01-15 13:55:00|204067.5|203977.5|204065.3|203975.3|204123|204033|203970.3|203880.3|764
1736949600000|2025-01-15 14:00:00|204063.9|203973.9|204141.6|204051.6|204150.9|204060.9|203974|203884|693
1736949900000|2025-01-15 14:05:00|204141.5|204051.5|204306|204216|204314.3|204224.3|204141.5|204051.5|606
1736950200000|2025-01-15 14:10:00|204304.9|204214.9|204373.9|204283.9|204388.2|204298.2|204241.4|204151.4|451
1736950500000|2025-01-15 14:15:00|204375.1|204285.1|204475.5|204385.5|204480.2|204390.2|204261.1|204171.1|534
1736950800000|2025-01-15 14:20:00|204476.5|204386.5|204475.8|204385.8|204519.1|204429.1|204389.4|204299.4|465
1736951100000|2025-01-15 14:25:00|204474.9|204384.9|204393.5|204303.5|204485.9|204395.9|204227.4|204137.4|506
1736951400000|2025-01-15 14:30:00|204394|204304|204372.2|204282.2|204394|204304|204199|204109|539
1736951700000|2025-01-15 14:35:00|204373.3|204283.3|204632.4|204542.4|204694.3|204604.3|204318.4|204228.4|649
1736952000000|2025-01-15 14:40:00|204632.6|204542.6|204566.5|204476.5|204632.6|204542.6|204500.9|204410.9|480
1736952300000|2025-01-15 14:45:00|204562.5|204472.5|204544.1|204454.1|204632.5|204542.5|204473.2|204383.2|464
1736952600000|2025-01-15 14:50:00|204540.5|204450.5|204435.3|204345.3|204558.8|204468.8|204388.5|204298.5|408
1736952900000|2025-01-15 14:55:00|204433.7|204343.7|204644.3|204554.3|204649.3|204559.3|204297.1|204207.1|728
1736953200000|2025-01-15 15:00:00|204648.6|204558.6|204728.6|204638.6|204804.4|204714.4|204648.6|204558.6|574
1736953500000|2025-01-15 15:05:00|204730.5|204640.5|204681.8|204591.8|204818|204728|204664.7|204574.7|540
1736953800000|2025-01-15 15:10:00|204680.4|204590.4|204819.8|204729.8|204909.3|204819.3|204677.6|204587.6|500
1736954100000|2025-01-15 15:15:00|204819.9|204729.9|204718.6|204628.6|204881.9|204791.9|204688.6|204598.6|408
1736954400000|2025-01-15 15:20:00|204721.8|204631.8|204733.5|204643.5|204832.8|204742.8|204660.6|204570.6|417
1736954700000|2025-01-15 15:25:00|204733.4|204643.4|204770.8|204680.8|204829.4|204739.4|204733.4|204643.4|419
1736955000000|2025-01-15 15:30:00|204771.3|204681.3|204821.2|204731.2|204852.7|204772|204721.3|204631.3|507
1736955300000|2025-01-15 15:35:00|204822.1|204732.1|204925.4|204835.4|204929.5|204859.6|204788.9|204698.9|422
1736955600000|2025-01-15 15:40:00|204925.5|204835.5|205010|204920|205030|204957.1|204878.3|204788.3|527
1736955900000|2025-01-15 15:45:00|205010.2|204920.2|205045.8|204955.8|205114.2|205024.2|204961.5|204871.5|583
1736956200000|2025-01-15 15:50:00|205047.4|204957.4|204981.1|204931.1|205091|205001|204963.7|204896.3|284
1736956500000|2025-01-15 15:55:00|204979.5|204929.5|204805|204755|204980.5|204930.5|204799.6|204744|535
1736956800000|2025-01-15 16:00:00|204798.2|204748.2|205050.6|204960.6|205062.2|204972.2|204781.2|204731.2|664
1736957100000|2025-01-15 16:05:00|205043.7|204953.7|205036.1|204946.1|205126.3|205055.3|204893.5|204803.5|441
1736957400000|2025-01-15 16:10:00|205036.9|204946.9|205016.1|204926.1|205184.5|205094.5|205006|204916|485
1736957700000|2025-01-15 16:15:00|205013.9|204923.9|204927.7|204837.7|205069.8|204979.8|204895.1|204805.1|475
1736958000000|2025-01-15 16:20:00|204927.4|204837.4|204994.6|204904.6|205003.3|204913.3|204815.9|204725.9|452
1736958300000|2025-01-15 16:25:00|204993.3|204903.3|204878|204788|205025.3|204935.3|204871.9|204781.9|533
1736958600000|2025-01-15 16:30:00|204880.6|204790.6|205176.2|205086.2|205214.6|205124.6|204874.6|204784.6|611
1736958900000|2025-01-15 16:35:00|205177.5|205087.5|205087.2|204997.2|205190.4|205100.4|205031.5|204941.5|482
1736959200000|2025-01-15 16:40:00|205088|204998|205083.9|204993.9|205098.6|205008.6|204986.2|204896.2|463
1736959500000|2025-01-15 16:45:00|205083.5|204993.5|204978.1|204888.1|205083.5|204993.5|204874.1|204784.1|456
1736959800000|2025-01-15 16:50:00|204981.5|204891.5|204865.9|204775.9|204984|204894|204851.1|204761.1|436
1736960100000|2025-01-15 16:55:00|204860.8|204770.8|204798.2|204708.2|204891.8|204801.8|204796.4|204706.4|451
1736960400000|2025-01-15 17:00:00|204798.1|204708.1|204711.9|204621.9|204837.4|204747.4|204711.9|204621.9|434
1736960700000|2025-01-15 17:05:00|204710.4|204620.4|204932.8|204842.8|204941.1|204851.1|204687.1|204620.4|305
1736961000000|2025-01-15 17:10:00|204929.7|204839.7|205074|205024|205095.4|205038.8|204898.1|204808.1|235
1736961300000|2025-01-15 17:15:00|205073.2|205023.2|205107.8|205057.8|205149.6|205059.7|204957|204867|391
1736961600000|2025-01-15 17:20:00|205107.6|205057.6|205125.6|205075.6|205202.5|205140|205078.3|205009.1|388
1736961900000|2025-01-15 17:25:00|205123.8|205073.8|205048.7|204998.7|205144|205076.8|205043|204975.9|330
1736962200000|2025-01-15 17:30:00|205045.7|204995.7|204992.6|204942.6|205096|205006|204944.5|204894.5|329
1736962500000|2025-01-15 17:35:00|204991.8|204941.8|205004.1|204914.1|205078.9|205018.1|204958.8|204908.8|346
1736962800000|2025-01-15 17:40:00|205004.4|204914.4|205056|204966|205103.5|205013.5|205003.5|204913.5|336
1736963100000|2025-01-15 17:45:00|205056.1|204966.1|205057|204967|205064.8|204997.3|205005.1|204922.2|275
1736963400000|2025-01-15 17:50:00|205055.3|204965.3|205064.3|204974.3|205111.7|205021.7|205039.7|204949.7|251
1736963700000|2025-01-15 17:55:00|205063.6|204973.6|205023.5|204933.5|205063.6|204973.6|205003.6|204913.6|395
1736964000000|2025-01-15 18:00:00|205018.9|204928.9|205016.4|204926.4|205065.2|204975.2|204959.4|204869.4|226
1736964300000|2025-01-15 18:05:00|205016.3|204926.3|205000.4|204950.4|205069.9|204979.9|204990.2|204900.4|209
1736964600000|2025-01-15 18:10:00|204999.5|204949.5|204926.3|204836.3|205055.4|204965.4|204905.9|204836.1|309
1736964900000|2025-01-15 18:15:00|204927.1|204837.1|204785.6|204735.6|204990.6|204915.8|204766.1|204716.1|432
1736965200000|2025-01-15 18:20:00|204783|204733|204908.5|204818.5|204993.9|204903.9|204743.9|204693.9|527
1736965500000|2025-01-15 18:25:00|204907.1|204817.1|204879.4|204789.4|204912.3|204859|204818.3|204737.9|297
1736965800000|2025-01-15 18:30:00|204878.4|204788.4|204865.7|204775.7|204918.3|204845.5|204777|204723.5|289
1736966100000|2025-01-15 18:35:00|204865.3|204775.3|204821.8|204731.8|204869.6|204779.6|204790.5|204719.8|452
1736966400000|2025-01-15 18:40:00|204823.7|204733.7|204853.9|204763.9|204855.3|204765.3|204746.4|204675.1|380
1736966700000|2025-01-15 18:45:00|204854.3|204764.3|204954.9|204904.9|204964.2|204912.9|204854.3|204764.3|403
1736967000000|2025-01-15 18:50:00|204955.7|204905.7|204922.5|204872.5|204980.1|204918.7|204917|204847.7|331
1736967300000|2025-01-15 18:55:00|204922.3|204872.3|204943.5|204853.5|204949.6|204877.3|204896.6|204836.1|216
1736967600000|2025-01-15 19:00:00|204942.3|204852.3|204858.6|204768.6|204948.9|204858.9|204803.3|204713.3|401
1736967900000|2025-01-15 19:05:00|204858.3|204768.3|204805.5|204715.5|204862.6|204772.6|204765.9|204675.9|290
1736968200000|2025-01-15 19:10:00|204805.6|204715.6|204821.7|204731.7|204848.7|204758.7|204805.6|204715.6|378
1736968500000|2025-01-15 19:15:00|204819.5|204729.5|204801.8|204751.8|204863.5|204777.6|204770.7|204720.7|350
1736968800000|2025-01-15 19:20:00|204799.6|204749.6|204950.2|204900.2|204974|204906.2|204774.9|204709.3|329
1736969100000|2025-01-15 19:25:00|204951.5|204901.5|204960.7|204870.7|204983.6|204903.2|204872|204782|338
1736969400000|2025-01-15 19:30:00|204956.6|204866.6|204931.5|204841.5|204966.5|204908.2|204901|204811|427
1736969700000|2025-01-15 19:35:00|204927.1|204837.1|204935.6|204845.6|204942|204852|204902.4|204812.4|283
1736970000000|2025-01-15 19:40:00|204935.9|204845.9|204923.4|204873.4|204957.8|204885|204907.7|204817.7|169
1736970300000|2025-01-15 19:45:00|204920.2|204870.2|204910.7|204820.7|204970.1|204910|204904.2|204818.4|202
1736970600000|2025-01-15 19:50:00|204909.5|204819.5|204873.7|204783.7|204914.7|204824.7|204814.9|204724.9|243
1736970900000|2025-01-15 19:55:00|204872.5|204782.5|204850.5|204760.5|204872.5|204782.5|204777.5|204725.2|335
1736971200000|2025-01-15 20:00:00|204849.8|204759.8|204990.1|204900.1|205022.2|204966.7|204849.8|204759.8|325
1736971500000|2025-01-15 20:05:00|204990.7|204900.7|204973.8|204923.8|204992.8|204942.8|204940.8|204890.8|240
1736971800000|2025-01-15 20:10:00|204972.7|204922.7|204878.5|204828.5|204978.1|204928.1|204867.5|204797.8|302
1736972100000|2025-01-15 20:15:00|204898.7|204808.7|204852.5|204802.5|204899.2|204836.4|204846.7|204796.7|104
1736972400000|2025-01-15 20:20:00|204850.2|204800.2|204751.9|204701.9|204855.8|204805.8|204750.3|204699.1|189
1736972700000|2025-01-15 20:25:00|204754|204704|204718.9|204668.9|204808.8|204718.8|204714.1|204644.1|232
1736973000000|2025-01-15 20:30:00|204720|204670|204752|204702|204777.4|204704.8|204710.2|204645.1|255
1736973300000|2025-01-15 20:35:00|204750.8|204700.8|204761.6|204671.6|204826.8|204741.1|204730.8|204648.8|192
1736973600000|2025-01-15 20:40:00|204763.3|204673.3|204685.5|204595.5|204767.6|204677.6|204656.7|204566.7|277
1736973900000|2025-01-15 20:45:00|204685.7|204595.7|204710.1|204620.1|204712.4|204647.9|204652.4|204581.2|191
1736974200000|2025-01-15 20:50:00|204711.8|204621.8|204660.2|204570.2|204717.3|204627.3|204639.3|204569.5|136
1736974500000|2025-01-15 20:55:00|204661.4|204571.4|204645.1|204555.1|204691.5|204616.1|204597.8|204517.7|252
1736974800000|2025-01-15 21:00:00|204647.4|204557.4|204670|204580|204678.2|204588.2|204635.2|204545.2|198
1736975100000|2025-01-15 21:05:00|204671|204581|204746.2|204656.2|204765.6|204675.6|204645.6|204565|255
1736975400000|2025-01-15 21:10:00|204746.3|204656.3|204773|204683|204777.5|204687.5|204681.6|204591.6|240
1736975700000|2025-01-15 21:15:00|204774|204684|204793.5|204703.5|204799.4|204732|204755.9|204665.9|435
1736976000000|2025-01-15 21:20:00|204793.9|204703.9|204794.8|204704.8|204811.7|204721.7|204784.8|204694.8|405
1736976300000|2025-01-15 21:25:00|204794.1|204704.1|204716.3|204626.3|204796.7|204706.7|204641.3|204584.7|401
1736976600000|2025-01-15 21:30:00|204714.9|204624.9|204679.8|204589.8|204714.9|204624.9|204659.3|204569.3|204
1736976900000|2025-01-15 21:35:00|204679.4|204589.4|204715.7|204625.7|204739.2|204664.9|204673.8|204583.8|290
1736977200000|2025-01-15 21:40:00|204715|204625|204718.3|204628.3|204724.3|204650.4|204662.5|204598.4|180
1736977500000|2025-01-15 21:45:00|204717|204627|204766.8|204676.8|204766.8|204676.8|204697.4|204607.4|118
1736977800000|2025-01-15 21:50:00|204765.3|204675.3|204719.4|204629.4|204765.3|204675.3|204713.3|204623.3|140
1736978100000|2025-01-15 21:55:00|204719.1|204629.1|204707.7|204538|204748.9|204658.9|204707.1|204538|216
1736978400000|2025-01-15 22:00:00|204697.8|204545|204830|204520|204830.1|204545|204697.8|204452.2|10
1736978700000|2025-01-15 22:05:00|204829.4|204519.4|204829.5|204519.5|204829.5|204519.5|204824.2|204514.2|19
1736979000000|2025-01-15 22:10:00|204829.4|204519.4|204816.6|204506.6|204829.5|204519.5|204813.4|204503.4|8
1736979300000|2025-01-15 22:15:00|204807|204497|204804|204494|204819|204509|204787|204477|66
1736979600000|2025-01-15 22:20:00|204804|204494|204777|204467|204804|204494|204771|204465|47
1736979900000|2025-01-15 22:25:00|204777|204467|204782|204472|204782|204472|204765|204455|20
1736980200000|2025-01-15 22:30:00|204782|204472|204739|204429|204803|204500|204738|204428|87
1736980500000|2025-01-15 22:35:00|204765|204455|204810|204524|204883|204573|204703|204393|118
1736980800000|2025-01-15 22:40:00|204811|204523|204817|204534|204837|204534|204759|204449|143
1736981100000|2025-01-15 22:45:00|204814.2|204504.2|204805.7|204495.7|204836.2|204526.2|204801.3|204491.3|95
1736981400000|2025-01-15 22:50:00|204805.5|204495.5|204818.8|204508.8|204830.1|204520.1|204762|204452|983
1736981700000|2025-01-15 22:55:00|204792.3|204482.3|204811.3|204501.3|204843.5|204533.5|204765.3|204455.3|1161
1736982000000|2025-01-15 23:00:00|204797|204487|204835|204620|204956|204674|204778|204475|174
1736982300000|2025-01-15 23:05:00|204837|204621|204828|204638|204856|204650|204810|204613|167
1736982600000|2025-01-15 23:10:00|204823|204655|204827|204645|204852|204655|204812|204638|88
1736982900000|2025-01-15 23:15:00|204823.9|204641.9|204853.5|204614.2|204853.7|204648|204817.5|204613|20
1736983200000|2025-01-15 23:20:00|204838.9|204618.5|204747.4|204657.4|204838.9|204657.4|204747.4|204604.5|79
1736983500000|2025-01-15 23:25:00|204747.7|204657.7|204749.5|204659.5|204782.1|204659.9|204740|204626.8|96
1736983800000|2025-01-15 23:30:00|204749.8|204659.8|204741.6|204651.6|204778.4|204660.5|204740.8|204618|94
1736984100000|2025-01-15 23:35:00|204741.2|204651.2|204772.6|204619.3|204773.7|204653|204740|204618.7|63
1736984400000|2025-01-15 23:40:00|204742.7|204652.7|204706.2|204616.2|204767.7|204652.7|204703.8|204613.8|55
1736984700000|2025-01-15 23:45:00|204733|204580|204681|204591|204740|204592|204681|204545|60
1736985000000|2025-01-15 23:50:00|204682|204592|204634|204544|204682|204592|204624|204523|50
1736985300000|2025-01-15 23:55:00|204632|204542|204650|204560|204679|204567|204632|204516|37
1736985600000|2025-01-16 00:00:00|204643.9|204553.9|204646.5|204556.5|204648.9|204558.9|204634.5|204544.5|43
1736985900000|2025-01-16 00:05:00|204645.7|204555.7|204725.5|204635.5|204727.3|204637.3|204641.1|204551.1|45
1736986200000|2025-01-16 00:10:00|204723.5|204633.5|204724|204634|204775.4|204685.4|204719.7|204629.7|32
1736986500000|2025-01-16 00:15:00|204718|204628|204720|204630|204728|204638|204683|204593|84
1736986800000|2025-01-16 00:20:00|204720|204630|204695|204605|204729|204639|204694|204604|100
1736987100000|2025-01-16 00:25:00|204695|204605|204656|204566|204705|204615|204655|204565|112
1736987400000|2025-01-16 00:30:00|204680.6|204529.3|204619.5|204529.5|204680.6|204544.7|204606.5|204495.2|295
1736987700000|2025-01-16 00:35:00|204625.7|204535.7|204627.4|204537.4|204631.7|204541.7|204621|204531|164
1736988000000|2025-01-16 00:40:00|204627.7|204537.7|204620|204530|204630.4|204540.4|204620|204530|124
1736988300000|2025-01-16 00:45:00|204619.7|204529.7|204810.7|204720.7|204875.1|204752.1|204614.4|204524.4|267
1736988600000|2025-01-16 00:50:00|204838.2|204686.1|204702.8|204612.8|204840.2|204724.9|204700.6|204580|101
1736988900000|2025-01-16 00:55:00|204702.5|204612.5|204627|204537|204709.5|204619.5|204625.5|204535.5|69
1736989200000|2025-01-16 01:00:00|204629.9|204539.9|204670.3|204580.3|204672.8|204582.8|204617.7|204527.7|184
1736989500000|2025-01-16 01:05:00|204666.8|204576.8|204641.8|204551.8|204706.1|204616.1|204641|204551|142
1736989800000|2025-01-16 01:10:00|204644.2|204554.2|204702.7|204612.7|204702.7|204612.7|204641|204551|76
1736990100000|2025-01-16 01:15:00|204696.8|204606.8|204672.8|204582.8|204702.2|204612.2|204667.7|204577.7|82
1736990400000|2025-01-16 01:20:00|204680.2|204590.2|204733.6|204643.6|204756|204666|204671.2|204581.2|130
1736990700000|2025-01-16 01:25:00|204736.3|204646.3|204778|204688|204786.8|204696.8|204714.9|204624.9|89
1736991000000|2025-01-16 01:30:00|204767|204677|204740.1|204650.1|204775.9|204685.9|204738.9|204648.9|85
1736991300000|2025-01-16 01:35:00|204740.5|204650.5|204769.5|204679.5|204777.9|204687.9|204730.6|204640.6|139
1736991600000|2025-01-16 01:40:00|204771.2|204681.2|204792.7|204702.7|204809.9|204719.9|204748.3|204658.3|115
1736991900000|2025-01-16 01:45:00|204801.1|204711.1|204941.1|204851.1|204941.8|204851.8|204791.4|204701.4|200
1736992200000|2025-01-16 01:50:00|204941.2|204851.2|204988.6|204898.6|205020.1|204930.1|204898.7|204808.7|422
1736992500000|2025-01-16 01:55:00|204989.6|204899.6|204984.3|204894.3|205012.5|204922.5|204946.1|204856.1|486
1736992800000|2025-01-16 02:00:00|204983.3|204893.3|205106.5|205016.5|205137.6|205047.6|204976|204886|316
1736993100000|2025-01-16 02:05:00|205104.9|205014.9|205061.8|204971.8|205106.5|205016.5|205047.5|204957.5|198
1736993400000|2025-01-16 02:10:00|205060.8|204970.8|205090.3|205000.3|205115.3|205025.3|205060.8|204970.8|249
1736993700000|2025-01-16 02:15:00|205089|204999|205108|205018|205124.5|205034.5|205082.8|204992.8|149
1736994000000|2025-01-16 02:20:00|205109|205019|205111|205021|205129.7|205039.7|205105.2|205015.2|218
1736994300000|2025-01-16 02:25:00|205109.5|205019.5|205125.5|205035.5|205125.5|205035.5|205102.1|205012.1|117
1736994600000|2025-01-16 02:30:00|205124|205034|205097.1|205007.1|205124.5|205034.5|205053.3|204963.3|133
1736994900000|2025-01-16 02:35:00|205103.1|205013.1|205069|204979|205108.6|205018.6|205062|204972|107
1736995200000|2025-01-16 02:40:00|205072|204982|205075.9|204985.9|205097.1|205007.1|205053.4|204963.4|108
1736995500000|2025-01-16 02:45:00|205082.7|204992.7|205084.4|204994.4|205112.2|205022.2|205059.1|204969.1|220
1736995800000|2025-01-16 02:50:00|205083.5|204993.5|205125.5|205035.5|205129.3|205039.3|205079.8|204989.8|147
1736996100000|2025-01-16 02:55:00|205123|205033|205122.3|205032.3|205131.8|205041.8|205111.9|205021.9|108
1736996400000|2025-01-16 03:00:00|205121.7|205031.7|205119.4|205029.4|205127.5|205037.5|205111.1|205021.1|109
1736996700000|2025-01-16 03:05:00|205119.2|205029.2|205068.3|204978.3|205119.2|205029.2|205060.7|204970.7|96
1736997000000|2025-01-16 03:10:00|205064.8|204974.8|205086.8|204996.8|205094.8|205004.8|205063.5|204973.5|83
1736997300000|2025-01-16 03:15:00|205087.1|204997.1|205178|205088|205179.9|205089.9|205077.7|204987.7|144
1736997600000|2025-01-16 03:20:00|205177.2|205087.2|205138.6|205048.6|205180|205090|205133.2|205043.2|198
1736997900000|2025-01-16 03:25:00|205138|205048|205148.6|205058.6|205159.9|205069.9|205128.9|205038.9|104
1736998200000|2025-01-16 03:30:00|205148.9|205058.9|205112.5|205022.5|205150.6|205060.6|205095.2|205005.2|163
1736998500000|2025-01-16 03:35:00|205112.4|205022.4|205104.7|205014.7|205122.7|205032.7|205104.7|205014.7|83
1736998800000|2025-01-16 03:40:00|205106.1|205016.1|205107.6|205017.6|205127.8|205037.8|205101.2|205011.2|57
1736999100000|2025-01-16 03:45:00|205105|205015|205116|205026|205130|205040|205099|205009|85
1736999400000|2025-01-16 03:50:00|205119|205029|205108|205018|205119|205029|205093|205003|67
1736999700000|2025-01-16 03:55:00|205108|205018|205102|205012|205120|205030|205099|205009|60
1737000000000|2025-01-16 04:00:00|205104.2|205014.2|205053.2|204963.2|205113|205023|205049.8|204959.8|61
1737000300000|2025-01-16 04:05:00|205051.5|204961.5|205055.1|204965.1|205077.3|204987.3|205050.3|204960.3|39
1737000600000|2025-01-16 04:10:00|205054.9|204964.9|205066|204976|205067|204977|205048.7|204958.7|29
1737000900000|2025-01-16 04:15:00|205066.5|204976.5|205073.8|204983.8|205082.8|204992.8|205062|204972|49
1737001200000|2025-01-16 04:20:00|205081.2|204991.2|205094|205004|205101.4|205011.4|205062.7|204972.7|67
1737001500000|2025-01-16 04:25:00|205092|205002|205151.7|205061.7|205161.2|205071.2|205078|204988|147
1737001800000|2025-01-16 04:30:00|205153|205063|205145.9|205055.9|205165.3|205075.3|205140.8|205050.8|133
1737002100000|2025-01-16 04:35:00|205142.3|205052.3|205211.7|205121.7|205238.4|205148.4|205114.7|205024.7|311
1737002400000|2025-01-16 04:40:00|205207.8|205117.8|205171.3|205081.3|205218.2|205128.2|205158.9|205068.9|162
1737002700000|2025-01-16 04:45:00|205169.4|205079.4|205162.9|205072.9|205177|205087|205148.6|205058.6|166
1737003000000|2025-01-16 04:50:00|205157.9|205067.9|205171.3|205081.3|205178.1|205088.1|205153.3|205063.3|102
1737003300000|2025-01-16 04:55:00|205172.2|205082.2|205164.6|205074.6|205177.8|205087.8|205157.3|205067.3|66
1737003600000|2025-01-16 05:00:00|205159.5|205069.5|205147.3|205057.3|205173.3|205083.3|205114.7|205024.7|121
1737003900000|2025-01-16 05:05:00|205145.6|205055.6|205162.8|205072.8|205172.3|205082.3|205145.6|205055.6|209
1737004200000|2025-01-16 05:10:00|205169.3|205079.3|205169.2|205079.2|205180.6|205090.6|205148.9|205058.9|145
1737004500000|2025-01-16 05:15:00|205172.3|205082.3|205191.8|205101.8|205205.6|205115.6|205157.5|205067.5|105
1737004800000|2025-01-16 05:20:00|205193.9|205103.9|205195.3|205105.3|205215.7|205125.7|205187.3|205097.3|133
1737005100000|2025-01-16 05:25:00|205202.3|205112.3|205193.5|205103.5|205211.9|205121.9|205190.2|205100.2|123
1737005400000|2025-01-16 05:30:00|205193.9|205103.9|205240.5|205150.5|205254.4|205164.4|205193.9|205103.9|93
1737005700000|2025-01-16 05:35:00|205237.2|205147.2|205266.7|205176.7|205276|205186|205232.7|205142.7|162
1737006000000|2025-01-16 05:40:00|205270.5|205180.5|205277.6|205187.6|205280|205190|205270.3|205180.3|101
1737006300000|2025-01-16 05:45:00|205277|205187|205289.3|205199.3|205308.2|205218.2|205275.6|205185.6|193
1737006600000|2025-01-16 05:50:00|205288.5|205198.5|205285.8|205195.8|205300.3|205210.3|205276|205186|202
1737006900000|2025-01-16 05:55:00|205287.1|205197.1|205293.6|205203.6|205295.2|205205.2|205275.8|205185.8|67
1737007200000|2025-01-16 06:00:00|205284.9|205194.9|205277.8|205187.8|205309.2|205219.2|205235.3|205145.3|261
1737007500000|2025-01-16 06:05:00|205276|205186|205233.5|205143.5|205291.2|205201.2|205231.3|205141.3|183
1737007800000|2025-01-16 06:10:00|205235.5|205145.5|205189.2|205099.2|205249.3|205159.3|205176.2|205086.2|274
1737008100000|2025-01-16 06:15:00|205190.2|205100.2|205190.2|205100.2|205203.8|205113.8|205181.7|205091.7|413
1737008400000|2025-01-16 06:20:00|205189.2|205099.2|205157|205067|205204.9|205114.9|205140.2|205050.2|364
1737008700000|2025-01-16 06:25:00|205160.4|205070.4|205143.1|205053.1|205161.9|205071.9|205112.7|205022.7|288
1737009000000|2025-01-16 06:30:00|205145.2|205055.2|205111.2|205021.2|205163.1|205073.1|205102.8|205012.8|484
1737009300000|2025-01-16 06:35:00|205112.7|205022.7|205195.4|205105.4|205203.7|205113.7|205084.9|204994.9|204
1737009600000|2025-01-16 06:40:00|205194|205104|205173|205083|205212.6|205122.6|205153.7|205063.7|408
1737009900000|2025-01-16 06:45:00|205174.3|205084.3|205192.7|205102.7|205235|205145|205174.3|205084.3|393
1737010200000|2025-01-16 06:50:00|205194.5|205104.5|205168.4|205078.4|205205.4|205115.4|205161.5|205071.5|415
1737010500000|2025-01-16 06:55:00|205170.4|205080.4|205150.7|205060.7|205173.3|205083.3|205144|205054|154
1737010800000|2025-01-16 07:00:00|205149.6|205059.6|205190.8|205100.8|205205.1|205115.1|205144.9|205054.9|634
1737011100000|2025-01-16 07:05:00|205191.5|205101.5|205156.5|205066.5|205242.2|205152.2|205144.7|205054.7|603
1737011400000|2025-01-16 07:10:00|205158.6|205068.6|205098.4|205008.4|205163|205073|205098.4|205008.4|571
1737011700000|2025-01-16 07:15:00|205098.6|205008.6|205084.2|204994.2|205119.9|205029.9|205063.4|204973.4|469
1737012000000|2025-01-16 07:20:00|205082.7|204992.7|205112.2|205022.2|205116|205026|205060.6|204970.6|545
1737012300000|2025-01-16 07:25:00|205114|205024|205244|205154|205244|205154|205106.2|205016.2|238
1737012600000|2025-01-16 07:30:00|205242.4|205152.4|205146.4|205056.4|205249.4|205159.4|205140.7|205050.7|131
1737012900000|2025-01-16 07:35:00|205146.6|205056.6|205146.3|205056.3|205156|205066|205096.4|205006.4|249
1737013200000|2025-01-16 07:40:00|205146.9|205056.9|205141.1|205051.1|205152.1|205062.1|205130.8|205040.8|191
1737013500000|2025-01-16 07:45:00|205141.6|205051.6|205116.7|205026.7|205141.7|205051.7|205105.5|205015.5|360
1737013800000|2025-01-16 07:50:00|205119.4|205029.4|205116.5|205026.5|205120.1|205030.1|205075.8|204985.8|244
1737014100000|2025-01-16 07:55:00|205131.9|205041.9|205119.1|205029.1|205141.1|205051.1|205114.2|205024.2|256
1737014400000|2025-01-16 08:00:00|205121.4|205031.4|205162.9|205072.9|205301.4|205211.4|205105.3|205015.3|440
1737014700000|2025-01-16 08:05:00|205162.5|205072.5|205243.5|205153.5|205247.6|205157.6|205162.5|205072.5|281
1737015000000|2025-01-16 08:10:00|205242.7|205152.7|205343.8|205253.8|205360.9|205282.5|205241|205151|400
1737015300000|2025-01-16 08:15:00|205343.2|205253.2|205372.2|205282.2|205405.5|205315.5|205335.9|205245.9|387
1737015600000|2025-01-16 08:20:00|205371.6|205281.6|205354.5|205264.5|205410.6|205320.6|205346.2|205256.2|439
1737015900000|2025-01-16 08:25:00|205353.7|205263.7|205444.7|205354.7|205458.8|205383.6|205345.7|205255.7|342
1737016200000|2025-01-16 08:30:00|205445.1|205355.1|205539.1|205449.1|205623.9|205533.9|205441.9|205351.9|257
1737016500000|2025-01-16 08:35:00|205539.5|205449.5|205378.7|205288.7|205539.5|205449.5|205377.6|205287.6|269
1737016800000|2025-01-16 08:40:00|205378.1|205288.1|205492.9|205402.9|205493.3|205403.3|205374.7|205284.7|291
1737017100000|2025-01-16 08:45:00|205493.3|205403.3|205538.9|205448.9|205551.1|205461.1|205454.8|205364.8|453
1737017400000|2025-01-16 08:50:00|205538.5|205448.5|205583.9|205493.9|205606|205516|205525.1|205435.1|246
1737017700000|2025-01-16 08:55:00|205586.3|205496.3|205589.3|205499.3|205684|205594|205586.3|205496.3|235
1737018000000|2025-01-16 09:00:00|205587.8|205497.8|205638.3|205548.3|205643|205553|205490|205400|358
1737018300000|2025-01-16 09:05:00|205636.6|205546.6|205499.8|205409.8|205655.5|205565.5|205499.8|205409.8|440
1737018600000|2025-01-16 09:10:00|205499.4|205409.4|205488.9|205398.9|205509.6|205419.6|205438.7|205348.7|404
1737018900000|2025-01-16 09:15:00|205493.6|205403.6|205553.3|205463.3|205568.9|205478.9|205487.8|205397.8|462
1737019200000|2025-01-16 09:20:00|205554.7|205464.7|205653.6|205563.6|205671.9|205581.9|205549.5|205459.5|350
1737019500000|2025-01-16 09:25:00|205654.4|205564.4|205650|205560|205742.6|205658.6|205627|205537|224
1737019800000|2025-01-16 09:30:00|205648|205558|205723.8|205633.8|205728.5|205638.5|205560.3|205470.3|289
1737020100000|2025-01-16 09:35:00|205723.6|205633.6|205886.6|205796.6|205894.5|205804.5|205709.1|205619.1|415
1737020400000|2025-01-16 09:40:00|205886.8|205796.8|205960.3|205870.3|205990.9|205900.9|205849.5|205759.5|380
1737020700000|2025-01-16 09:45:00|205958.3|205868.3|205893.6|205803.6|205967.6|205877.6|205885.8|205795.8|344
1737021000000|2025-01-16 09:50:00|205891.7|205801.7|205957.8|205867.8|205980|205890|205847.2|205757.2|474
1737021300000|2025-01-16 09:55:00|205958.7|205868.7|206018.5|205928.5|206025|205935|205943.6|205853.6|312
1737021600000|2025-01-16 10:00:00|206020.2|205930.2|206207.2|206117.2|206226.3|206155.4|206017|205927|242
1737021900000|2025-01-16 10:05:00|206211.7|206121.7|206269.7|206179.7|206322|206232|206159.1|206069.1|245
1737022200000|2025-01-16 10:10:00|206269.5|206179.5|206322.8|206232.8|206324.8|206234.8|206243.6|206153.6|190
1737022500000|2025-01-16 10:15:00|206321.3|206231.3|206203.2|206113.2|206326.7|206236.7|206160|206070|326
1737022800000|2025-01-16 10:20:00|206205.4|206115.4|206138.7|206048.7|206213.1|206123.1|206129.1|206039.1|307
1737023100000|2025-01-16 10:25:00|206136.6|206046.6|206237.6|206147.6|206237.6|206147.6|206093.3|206003.3|255
1737023400000|2025-01-16 10:30:00|206263.8|206173.8|206199.8|206109.8|206316|206226|206175.9|206085.9|214
1737023700000|2025-01-16 10:35:00|206198.9|206108.9|206020|205930|206198.9|206108.9|206016.8|205926.8|356
1737024000000|2025-01-16 10:40:00|206019.8|205929.8|206062.7|205972.7|206094.2|206004.2|206019.1|205929.1|438
1737024300000|2025-01-16 10:45:00|206063.6|205973.6|206033.3|205943.3|206065.6|205975.6|205972.5|205882.5|421
1737024600000|2025-01-16 10:50:00|206037.1|205947.1|206090.7|206000.7|206097.1|206007.1|205954.2|205864.2|343
1737024900000|2025-01-16 10:55:00|206096.3|206006.3|206121.4|206031.4|206135.9|206045.9|206091.5|206001.5|182
1737025200000|2025-01-16 11:00:00|206118.2|206028.2|206233.7|206143.7|206236.7|206146.7|206065.1|205975.1|387
1737025500000|2025-01-16 11:05:00|206233.8|206143.8|206180.8|206090.8|206247.7|206157.7|206151.6|206061.6|312
1737025800000|2025-01-16 11:10:00|206181.2|206091.2|206130.1|206040.1|206195.9|206105.9|206125.1|206035.1|450
1737026100000|2025-01-16 11:15:00|206130.4|206040.4|206104.2|206014.2|206166.2|206076.2|206101.6|206011.6|544
1737026400000|2025-01-16 11:20:00|206104.7|206014.7|206229.6|206139.6|206242.8|206152.8|206088.7|205998.7|409
1737026700000|2025-01-16 11:25:00|206233.8|206143.8|206301.1|206211.1|206313.7|206223.7|206231|206141|321
1737027000000|2025-01-16 11:30:00|206302.1|206212.1|206227.6|206137.6|206326.1|206236.1|206225.3|206135.3|198
1737027300000|2025-01-16 11:35:00|206227.2|206137.2|206197.7|206107.7|206227.2|206137.2|206181.6|206091.6|220
1737027600000|2025-01-16 11:40:00|206196.5|206106.5|206154|206064|206212.4|206122.4|206095|206005|242
1737027900000|2025-01-16 11:45:00|206153.8|206063.8|206133|206043|206156.5|206066.5|206089.9|205999.9|210
1737028200000|2025-01-16 11:50:00|206133.2|206043.2|206021.5|205931.5|206145.4|206055.4|206012.7|205922.7|164
1737028500000|2025-01-16 11:55:00|206020.3|205930.3|206069.6|205979.6|206083.5|205993.5|205959.3|205869.3|310
1737028800000|2025-01-16 12:00:00|206069.9|205979.9|205966.4|205876.4|206092|206002|205945|205874.8|368
1737029100000|2025-01-16 12:05:00|206016.8|205926.8|205964.1|205874.1|206053.7|205963.7|205866.9|205776.9|605
1737029400000|2025-01-16 12:10:00|205963.7|205873.7|205811.9|205721.9|205996.4|205906.4|205805.8|205715.8|536
1737029700000|2025-01-16 12:15:00|205817.2|205727.2|205788.6|205698.6|205845|205755|205767.6|205677.6|472
1737030000000|2025-01-16 12:20:00|205786.6|205696.6|206000.4|205910.4|206019.8|205929.8|205740.9|205686.6|441
1737030300000|2025-01-16 12:25:00|206000.6|205910.6|205854.9|205764.9|206014.7|205924.7|205832.8|205742.8|477
1737030600000|2025-01-16 12:30:00|205854.8|205764.8|205900.7|205810.7|205903.7|205813.7|205850.9|205760.9|471
1737030900000|2025-01-16 12:35:00|205902.5|205812.5|205881.9|205791.9|205917|205827|205873.9|205783.9|199
1737031200000|2025-01-16 12:40:00|205879.8|205789.8|205994.1|205904.1|205996.3|205909.7|205853.7|205763.7|368
1737031500000|2025-01-16 12:45:00|205993|205903|206000.9|205910.9|206093.3|206017.4|205991.4|205901.4|431
1737031800000|2025-01-16 12:50:00|206001|205911|205967.2|205877.2|206022.8|205932.8|205948.1|205858.1|373
1737032100000|2025-01-16 12:55:00|205967|205877|206022.8|205972.8|206033.1|205975.2|205901.2|205811.2|761
1737032400000|2025-01-16 13:00:00|206024.3|205974.3|206217.7|206167.7|206251.7|206192|206024.3|205974.3|443
1737032700000|2025-01-16 13:05:00|206218.6|206168.6|206258.4|206168.4|206444.8|206364.8|206212.4|206127.6|477
1737033000000|2025-01-16 13:10:00|206257.8|206167.8|206154.5|206064.5|206257.8|206206.4|206126.3|206036.3|360
1737033300000|2025-01-16 13:15:00|206164.3|206074.3|206384.3|206334.3|206468.3|206412.9|206141.8|206051.8|541
1737033600000|2025-01-16 13:20:00|206386.2|206336.2|206429.2|206379.2|206444.6|206391.2|206288.8|206198.8|562
1737033900000|2025-01-16 13:25:00|206429.6|206379.6|206376.6|206066.6|206492.1|206402.1|206252.7|206033.8|682
1737034200000|2025-01-16 13:30:00|206397.6|206087.6|206311.6|206221.6|206482.4|206392.4|206171|205920|802
1737034500000|2025-01-16 13:35:00|206310.4|206220.4|206357.7|206267.7|206435.6|206345.6|206237.4|206147.4|540
1737034800000|2025-01-16 13:40:00|206357.5|206267.5|206188.8|206098.8|206394.1|206304.1|206158.5|206079.3|490
1737035100000|2025-01-16 13:45:00|206187|206097|206309.1|206219.1|206309.3|206219.3|206091.8|206033.6|373
1737035400000|2025-01-16 13:50:00|206308.9|206218.9|206266.2|206176.2|206314.2|206224.2|206175|206085|442
1737035700000|2025-01-16 13:55:00|206264.6|206174.6|206566.3|206476.3|206612.2|206522.2|206251|206171.5|535
1737036000000|2025-01-16 14:00:00|206579|206489|206566.1|206476.1|206621.6|206531.6|206464.5|206374.5|534
1737036300000|2025-01-16 14:05:00|206568.8|206478.8|206526.5|206436.5|206623.3|206533.3|206517.6|206427.6|419
1737036600000|2025-01-16 14:10:00|206525.2|206435.2|206594.5|206504.5|206793.4|206703.4|206515.3|206425.3|392
1737036900000|2025-01-16 14:15:00|206594.7|206504.7|206762.1|206672.1|206825.7|206735.7|206585.7|206495.7|378
1737037200000|2025-01-16 14:20:00|206760.9|206670.9|206562.2|206512.2|206760.9|206670.9|206550.5|206500.5|342
1737037500000|2025-01-16 14:25:00|206564.1|206514.1|206608.4|206518.4|206713|206663|206533.4|206474.7|489
1737037800000|2025-01-16 14:30:00|206606.2|206516.2|206746.9|206696.9|206791.7|206741.7|206602.2|206512.2|381
1737038100000|2025-01-16 14:35:00|206745.2|206695.2|206997.2|206947.2|207008.2|206958.2|206744.1|206694.1|530
1737038400000|2025-01-16 14:40:00|206997.4|206947.4|207076.8|207026.8|207223.2|207173.2|206984.6|206934.6|549
1737038700000|2025-01-16 14:45:00|207070.1|207020.1|207114.9|207024.9|207199.1|207146.5|206977.1|206887.1|647
1737039000000|2025-01-16 14:50:00|207115.1|207025.1|207242.1|207152.1|207405|207315|207108.1|207018.1|616
1737039300000|2025-01-16 14:55:00|207251.3|207161.3|207317.4|207227.4|207410.7|207347.4|207251.3|207161.3|461
1737039600000|2025-01-16 15:00:00|207313.4|207223.4|207559.3|207469.3|207625.6|207535.6|207313.2|207223.2|501
1737039900000|2025-01-16 15:05:00|207557.2|207467.2|207086.2|206996.2|207576.6|207486.6|207065.7|206975.7|889
1737040200000|2025-01-16 15:10:00|207091|207001|207455.2|207365.2|207487.2|207397.2|207064.8|206974.8|743
1737040500000|2025-01-16 15:15:00|207456.5|207366.5|207522.4|207432.4|207620.7|207551.1|207414.4|207333.8|498
1737040800000|2025-01-16 15:20:00|207517.2|207427.2|207251|207201|207588.3|207498.3|207239.8|207181.1|547
1737041100000|2025-01-16 15:25:00|207249|207199|207237.4|207147.4|207315.6|207225.6|207173.2|207123.2|557
1737041400000|2025-01-16 15:30:00|207239.2|207149.2|207163.9|207073.9|207263|207202.5|207158.7|207068.7|351
1737041700000|2025-01-16 15:35:00|207165|207075|207372.4|207282.4|207539.3|207449.3|207155.9|207065.9|578
1737042000000|2025-01-16 15:40:00|207371.6|207281.6|207486.4|207396.4|207495.8|207405.8|207327.8|207237.8|558
1737042300000|2025-01-16 15:45:00|207487.4|207397.4|207447.1|207357.1|207593|207516.7|207431.5|207341.5|512
1737042600000|2025-01-16 15:50:00|207446|207356|207402.5|207312.5|207446.8|207356.8|207285.9|207235.9|405
1737042900000|2025-01-16 15:55:00|207400.7|207310.7|207515.2|207465.2|207539.9|207489.9|207271.4|207184.8|671
1737043200000|2025-01-16 16:00:00|207513.1|207463.1|207493.3|207403.3|207741.4|207688.6|207401.2|207328.7|690
1737043500000|2025-01-16 16:05:00|207501.1|207411.1|207390.9|207300.9|207627.7|207537.7|207374.4|207284.4|596
1737043800000|2025-01-16 16:10:00|207389.4|207299.4|207619|207529|207721.5|207631.5|207330.5|207260.9|488
1737044100000|2025-01-16 16:15:00|207613.6|207523.6|207659.1|207569.1|207764.2|207674.2|207529.1|207439.1|638
1737044400000|2025-01-16 16:20:00|207645.7|207555.7|207759.4|207709.4|207825.3|207753.7|207645.7|207555.7|461
1737044700000|2025-01-16 16:25:00|207758.3|207708.3|207704.3|207654.3|207806|207751.4|207704.3|207654.3|365
1737045000000|2025-01-16 16:30:00|207705.9|207655.9|207712.1|207662.1|207783.2|207733.2|207687.8|207637.8|455
1737045300000|2025-01-16 16:35:00|207712.2|207662.2|207778.7|207728.7|207800.1|207738.7|207669.8|207605.9|315
1737045600000|2025-01-16 16:40:00|207778.9|207728.9|208009.7|207959.7|208054.6|208004.6|207740.9|207690.1|396
1737045900000|2025-01-16 16:45:00|208010.2|207960.2|208323.8|208233.8|208438.1|208381|208010.2|207949.5|583
1737046200000|2025-01-16 16:50:00|208314.8|208224.8|208093.4|208043.4|208331.3|208241.3|208054.7|207964.7|402
1737046500000|2025-01-16 16:55:00|208092.5|208042.5|208052|207962|208092.5|208042.5|207993.3|207918.4|284
1737046800000|2025-01-16 17:00:00|208052.2|207962.2|208144.4|208054.4|208206.6|208130|208036.5|207962.2|453
1737047100000|2025-01-16 17:05:00|208144.6|208054.6|208101|208011|208234.7|208160.6|208059.3|207969.3|315
1737047400000|2025-01-16 17:10:00|208101.2|208011.2|208006.3|207916.3|208157.3|208067.3|207993|207903|327
1737047700000|2025-01-16 17:15:00|208005.3|207915.3|207868.9|207778.9|208278.3|208188.3|207865.8|207775.8|632
1737048000000|2025-01-16 17:20:00|207871.9|207781.9|208061.9|207971.9|208157.4|208067.4|207734.8|207644.8|637
1737048300000|2025-01-16 17:25:00|208060.1|207970.1|207928.5|207838.5|208060.1|207970.1|207821.2|207731.2|479
1737048600000|2025-01-16 17:30:00|207926.9|207836.9|207838.3|207748.3|207926.9|207836.9|207793.4|207703.4|346
1737048900000|2025-01-16 17:35:00|207840.3|207750.3|207967|207877|208018.9|207961.8|207840.3|207750.3|242
1737049200000|2025-01-16 17:40:00|207972.5|207882.5|208000|207910|208009.7|207959.7|207887.2|207837.2|296
1737049500000|2025-01-16 17:45:00|207999|207909|207986|207936|208008.5|207940.4|207876.8|207826.8|319
1737049800000|2025-01-16 17:50:00|207986.1|207936.1|208196.1|208146.1|208311.1|208221.1|207978.8|207914|447
1737050100000|2025-01-16 17:55:00|208199.2|208149.2|208309.8|208219.8|208312.5|208222.5|208098.1|208048.1|341
1737050400000|2025-01-16 18:00:00|208313.6|208223.6|208269|208179|208372.2|208322.2|208185.4|208109.5|435
1737050700000|2025-01-16 18:05:00|208269.7|208179.7|208176|208086|208273.1|208183.1|208078.4|207988.4|308
1737051000000|2025-01-16 18:10:00|208175.1|208085.1|208127.9|208037.9|208295.6|208205.6|208101.1|208011.1|435
1737051300000|2025-01-16 18:15:00|208128.6|208038.6|208228.9|208138.9|208233.1|208163.8|208096.4|208019.4|284
1737051600000|2025-01-16 18:20:00|208228.7|208138.7|208270.9|208180.9|208369.9|208279.9|208224.9|208134.9|445
1737051900000|2025-01-16 18:25:00|208271.2|208181.2|208248.2|208158.2|208291.8|208241.8|208197.2|208147.2|248
1737052200000|2025-01-16 18:30:00|208246.2|208156.2|208335|208245|208413.6|208323.6|208245.4|208155.4|366
1737052500000|2025-01-16 18:35:00|208332.2|208242.2|208275.9|208185.9|208349.4|208263.8|208240.3|208183.7|250
1737052800000|2025-01-16 18:40:00|208273.9|208183.9|208365.9|208275.9|208404.4|208314.4|208228.4|208138.4|378
1737053100000|2025-01-16 18:45:00|208369.9|208279.9|208390.1|208300.1|208429.8|208339.8|208259.7|208209.7|461
1737053400000|2025-01-16 18:50:00|208389.3|208299.3|208294.1|208204.1|208405.2|208322.3|208266|208194.8|386
1737053700000|2025-01-16 18:55:00|208294|208204|208315.8|208225.8|208406.8|208316.8|208237.8|208147.8|396
1737054000000|2025-01-16 19:00:00|208319.2|208229.2|208395.4|208305.4|208425|208335|208316.2|208226.2|456
1737054300000|2025-01-16 19:05:00|208396.8|208306.8|208337.9|208247.9|208409.8|208319.8|208253.2|208163.2|455
1737054600000|2025-01-16 19:10:00|208338|208248|208323.2|208233.2|208395|208305|208308.7|208218.7|313
1737054900000|2025-01-16 19:15:00|208322.4|208232.4|208322.9|208232.9|208394.8|208307.6|208228.5|208138.5|290
1737055200000|2025-01-16 19:20:00|208321.9|208231.9|208293|208203|208331.2|208241.2|208255.2|208189|305
1737055500000|2025-01-16 19:25:00|208293.4|208203.4|208357.4|208307.4|208406.3|208316.3|208293|208203|211
1737055800000|2025-01-16 19:30:00|208355.6|208305.6|208263.2|208173.2|208389.8|208339.8|208261.5|208171.5|338
1737056100000|2025-01-16 19:35:00|208263.3|208173.3|208218|208168|208263.4|208186.8|208146.3|208096.3|264
1737056400000|2025-01-16 19:40:00|208219.3|208169.3|208168.7|208078.7|208221.7|208171.7|208132.9|208064.7|213
1737056700000|2025-01-16 19:45:00|208170.2|208080.2|208225|208135|208226.4|208159|208139|208074|185
1737057000000|2025-01-16 19:50:00|208225.8|208135.8|208240.5|208150.5|208257.8|208167.8|208224.6|208134.6|234
1737057300000|2025-01-16 19:55:00|208239.9|208149.9|208253.6|208163.6|208255.1|208165.1|208149|208076.8|376
1737057600000|2025-01-16 20:00:00|208254.9|208164.9|208245.2|208155.2|208264.1|208174.1|208208.8|208118.8|414
1737057900000|2025-01-16 20:05:00|208251|208161|208418.1|208328.1|208435.3|208345.3|208236|208146|216
1737058200000|2025-01-16 20:10:00|208422.8|208332.8|208426|208336|208488.9|208398.9|208383.9|208293.9|336
1737058500000|2025-01-16 20:15:00|208422.1|208332.1|208376.7|208286.7|208433.3|208359|208369.2|208279.2|214
1737058800000|2025-01-16 20:20:00|208378|208288|208390.3|208300.3|208390.8|208300.8|208338.6|208248.6|186
1737059100000|2025-01-16 20:25:00|208392.4|208302.4|208349|208259|208473.3|208383.3|208323|208252.1|266
1737059400000|2025-01-16 20:30:00|208350.3|208260.3|208282.2|208192.2|208350.3|208260.3|208243.6|208173.5|518
1737059700000|2025-01-16 20:35:00|208285.3|208195.3|208341.4|208251.4|208345.5|208255.5|208229.5|208139.5|368
1737060000000|2025-01-16 20:40:00|208342.4|208252.4|208257.4|208167.4|208342.5|208252.5|208212.3|208141.1|484
1737060300000|2025-01-16 20:45:00|208256.4|208166.4|208279.2|208229.2|208310|208260|208235.1|208163|332
1737060600000|2025-01-16 20:50:00|208279.1|208229.1|208278.6|208228.6|208314.9|208264.9|208217.2|208143.9|301
1737060900000|2025-01-16 20:55:00|208278.7|208228.7|208447.7|208397.7|208502.8|208452.8|208278.7|208228.7|430
1737061200000|2025-01-16 21:00:00|208449|208399|208518.3|208428.3|208546.5|208484|208443.7|208375.1|529
1737061500000|2025-01-16 21:05:00|208527.7|208437.7|208497.4|208447.4|208547.1|208497.1|208458.8|208368.8|442
1737061800000|2025-01-16 21:10:00|208498.9|208448.9|208456.5|208406.5|208504.4|208454.4|208453.2|208376.6|239
1737062100000|2025-01-16 21:15:00|208447.6|208397.6|208411.9|208321.9|208477.8|208409.4|208383.6|208313.6|232
1737062400000|2025-01-16 21:20:00|208410.9|208320.9|208429.7|208339.7|208433.8|208343.8|208386.5|208296.5|442
1737062700000|2025-01-16 21:25:00|208424.3|208334.3|208412.4|208322.4|208434|208344|208411.2|208321.2|195
1737063000000|2025-01-16 21:30:00|208411.1|208321.1|208377.1|208287.1|208429.4|208339.4|208375.3|208285.3|188
1737063300000|2025-01-16 21:35:00|208377.6|208287.6|208332.1|208242.1|208399.4|208309.4|208328.2|208238.2|243
1737063600000|2025-01-16 21:40:00|208330.8|208240.8|208357|208267|208359.3|208269.3|208323.9|208233.9|161
1737063900000|2025-01-16 21:45:00|208356.6|208266.6|208306.4|208216.4|208357.5|208267.5|208303.3|208213.3|87
1737064200000|2025-01-16 21:50:00|208305|208215|208308.7|208218.7|208317.4|208227.4|208301.5|208211.5|91
1737064500000|2025-01-16 21:55:00|208309.9|208219.9|208576.5|208266.5|208615.1|208406.2|208304.2|208214.2|349
1737064800000|2025-01-16 22:00:00|208574.5|208268.2|208714.1|208404.1|208716.8|208406.8|208574.5|208268.2|28
1737065100000|2025-01-16 22:05:00|208731.3|208421.3|208734.3|208424.3|208734.6|208424.6|208731.3|208421.3|3
1737065400000|2025-01-16 22:10:00|208733.5|208423.5|208724.5|208414.5|208736.8|208426.8|208724.5|208414.5|9
1737065700000|2025-01-16 22:15:00|208721|208411|208723.2|208413.2|208728.5|208418.5|208713.6|208403.6|114
1737066000000|2025-01-16 22:20:00|208723.5|208413.5|208720.2|208410.2|208750.8|208440.8|208705.6|208395.6|115
1737066300000|2025-01-16 22:25:00|208729.2|208419.2|208717|208407|208729.2|208419.2|208717|208407|4
1737066600000|2025-01-16 22:30:00|208726|208416|208715|208405|208726|208416|208707|208397|104
1737066900000|2025-01-16 22:35:00|208714|208404|208704|208394|208715|208405|208703|208393|84
1737067200000|2025-01-16 22:40:00|208703|208393|208702|208392|208706|208396|208698|208388|84
1737067800000|2025-01-16 22:50:00|208731.3|208421.3|208709.6|208399.6|208757.9|208447.9|208703.5|208393.5|100
1737068100000|2025-01-16 22:55:00|208729.8|208419.8|208671|208361|208752.1|208442.1|208665.7|208355.7|185
1737068400000|2025-01-16 23:00:00|208664|208354|208545|208394|208684|208438|208528|208291|247
1737068700000|2025-01-16 23:05:00|208545|208394|208530|208440|208564|208456|208530|208384|112
1737069000000|2025-01-16 23:10:00|208530|208440|208502|208412|208547|208457|208495|208382|129
1737069300000|2025-01-16 23:15:00|208513|208423|208458|208368|208515|208425|208441|208351|105
1737069600000|2025-01-16 23:20:00|208458|208368|208451|208361|208465|208375|208440|208350|85
1737069900000|2025-01-16 23:25:00|208443|208353|208432|208342|208462|208372|208419|208329|114
1737070200000|2025-01-16 23:30:00|208434.5|208344.5|208414|208324|208439.7|208349.7|208413|208323|142
1737070500000|2025-01-16 23:35:00|208419.5|208329.5|208378.4|208288.4|208420.7|208330.7|208372.3|208282.3|55
1737070800000|2025-01-16 23:40:00|208377|208287|208408|208318|208408|208318|208369.1|208279.1|31
1737071100000|2025-01-16 23:45:00|208408|208318|208419|208329|208437|208347|208396|208306|120
1737071400000|2025-01-16 23:50:00|208418|208328|208427|208337|208430|208340|208418|208328|76
1737071700000|2025-01-16 23:55:00|208428|208338|208408|208318|208433|208343|208404|208314|98
1737072000000|2025-01-17 00:00:00|208406|208316|208414|208324|208427|208337|208397|208307|115
1737072300000|2025-01-17 00:05:00|208414|208324|208425|208335|208425|208335|208412|208322|99
1737072600000|2025-01-17 00:10:00|208426|208336|208422|208332|208439|208349|208422|208332|136
1737072900000|2025-01-17 00:15:00|208423|208333|208434|208344|208437|208347|208412|208322|95
1737073200000|2025-01-17 00:20:00|208432|208342|208474|208384|208479|208389|208426|208336|113
1737073500000|2025-01-17 00:25:00|208474|208384|208579|208489|208582|208492|208471|208381|155
1737073800000|2025-01-17 00:30:00|208567|208477|208553|208463|208604|208480|208541|208425|75
1737074100000|2025-01-17 00:35:00|208552|208462|208551|208461|208560|208470|208544|208454|88
1737074400000|2025-01-17 00:40:00|208551|208461|208524|208434|208558|208468|208519|208429|81
1737074700000|2025-01-17 00:45:00|208516|208426|208520.5|208430.5|208528.2|208438.2|208510.5|208420.5|111
1737075000000|2025-01-17 00:50:00|208519.5|208429.5|208525.7|208435.7|208527.5|208437.5|208515.4|208425.4|66
1737075300000|2025-01-17 00:55:00|208525|208435|208581.5|208491.5|208596.9|208506.9|208525|208435|79
1737075600000|2025-01-17 01:00:00|208578|208488|208426|208336|208578|208488|208415|208325|147
1737075900000|2025-01-17 01:05:00|208421|208331|208423|208333|208424|208334|208414|208324|68
1737076200000|2025-01-17 01:10:00|208421|208331|208420|208330|208423|208333|208399|208309|53
1737076500000|2025-01-17 01:15:00|208426.1|208336.1|208580.6|208490.6|208583.3|208493.3|208426.1|208336.1|186
1737076800000|2025-01-17 01:20:00|208580.4|208490.4|208605.1|208515.1|208609.9|208519.9|208571.6|208481.6|58
1737077100000|2025-01-17 01:25:00|208594.5|208504.5|208595|208505|208601.5|208511.5|208590|208500|50
1737077400000|2025-01-17 01:30:00|208587|208497|208599|208509|208607|208537|208577|208490|98
1737077700000|2025-01-17 01:35:00|208600|208510|208579|208529|208603|208529|208572|208486|59
1737078000000|2025-01-17 01:40:00|208579|208529|208559|208469|208595|208530|208548|208458|84
1737078300000|2025-01-17 01:45:00|208561.5|208471.5|208538.5|208448.5|208564.8|208474.8|208532.1|208442.1|65
1737078600000|2025-01-17 01:50:00|208538.4|208448.4|208469.4|208379.4|208538.8|208448.8|208464.9|208374.9|58
1737078900000|2025-01-17 01:55:00|208473.6|208383.6|208531.5|208441.5|208551.6|208461.6|208473.6|208383.6|96
1737079200000|2025-01-17 02:00:00|208531.3|208441.3|208468|208378|208553.5|208441.5|208440.2|208350.2|243
1737079500000|2025-01-17 02:05:00|208468.2|208378.2|208451.6|208361.6|208482.7|208392.7|208390.2|208300.2|192
1737079800000|2025-01-17 02:10:00|208449.5|208359.5|208464.7|208374.7|208483.1|208393.1|208449.2|208359.2|121
1737080100000|2025-01-17 02:15:00|208464.5|208374.5|208446.4|208356.4|208475.4|208385.4|208443|208353|144
1737080400000|2025-01-17 02:20:00|208446|208356|208343.4|208253.4|208447|208357|208259.2|208169.2|178
1737080700000|2025-01-17 02:25:00|208342.3|208252.3|208364.6|208274.6|208381.1|208291.1|208342.3|208252.3|85
1737081000000|2025-01-17 02:30:00|208359|208269|208424|208334|208463|208373|208355|208265|82
1737081300000|2025-01-17 02:35:00|208424|208334|208430|208340|208464|208374|208424|208334|113
1737081600000|2025-01-17 02:40:00|208432|208342|208446|208356|208448|208358|208409|208319|79
1737081900000|2025-01-17 02:45:00|208446.5|208356.5|208492.3|208402.3|208497.5|208407.5|208443.5|208353.5|59
1737082200000|2025-01-17 02:50:00|208492.5|208402.5|208508.2|208418.2|208516.4|208426.4|208481.7|208391.7|77
1737082500000|2025-01-17 02:55:00|208510.1|208420.1|208548.5|208458.5|208551.7|208461.7|208501.8|208411.8|45
1737082800000|2025-01-17 03:00:00|208548.7|208458.7|208508.5|208418.5|208555.2|208465.2|208504.1|208414.1|65
1737083100000|2025-01-17 03:05:00|208506.3|208416.3|208412|208322|208508.5|208418.5|208412|208322|45
1737083400000|2025-01-17 03:10:00|208411.7|208321.7|208431.6|208341.6|208432.4|208342.4|208350|208260|71
1737083700000|2025-01-17 03:15:00|208429.3|208339.3|208422|208332|208473.6|208383.6|208422|208332|43
1737084000000|2025-01-17 03:20:00|208425.5|208335.5|208465.5|208375.5|208465.5|208375.5|208422|208332|71
1737084300000|2025-01-17 03:25:00|208465.9|208375.9|208428.2|208338.2|208467.9|208377.9|208425.9|208335.9|70
1737084600000|2025-01-17 03:30:00|208429|208339|208423.1|208333.1|208429.2|208339.2|208397|208307|38
1737084900000|2025-01-17 03:35:00|208425.2|208335.2|208427.3|208337.3|208428.4|208338.4|208401.7|208311.7|43
1737085200000|2025-01-17 03:40:00|208421.5|208331.5|208466.9|208376.9|208470.5|208380.5|208421.5|208331.5|34
1737085500000|2025-01-17 03:45:00|208468.3|208378.3|208468.7|208378.7|208472.9|208382.9|208464.6|208374.6|40
1737085800000|2025-01-17 03:50:00|208467.4|208377.4|208476.4|208386.4|208476.4|208386.4|208458.5|208368.5|33
1737086100000|2025-01-17 03:55:00|208480.4|208390.4|208485.5|208395.5|208511.9|208421.9|208476.8|208386.8|52
1737086400000|2025-01-17 04:00:00|208488|208398|208466|208376|208489|208399|208455|208365|78
1737086700000|2025-01-17 04:05:00|208466|208376|208536|208446|208550|208460|208466|208376|78
1737087000000|2025-01-17 04:10:00|208535|208445|208518|208428|208549|208459|208515|208425|80
1737087300000|2025-01-17 04:15:00|208518|208428|208522|208432|208523|208433|208511|208421|64
1737087600000|2025-01-17 04:20:00|208518|208428|208503|208413|208523|208433|208500|208410|53
1737087900000|2025-01-17 04:25:00|208504|208414|208507|208417|208512|208422|208504|208414|59
1737088200000|2025-01-17 04:30:00|208506.6|208416.6|208524.4|208434.4|208529.7|208439.7|208506.6|208416.6|33
1737088500000|2025-01-17 04:35:00|208523.4|208433.4|208558.4|208468.4|208562.7|208472.7|208523.4|208433.4|50
1737088800000|2025-01-17 04:40:00|208558.5|208468.5|208596.6|208506.6|208596.6|208506.6|208558.5|208468.5|34
1737089100000|2025-01-17 04:45:00|208599.6|208509.6|208740.8|208650.8|208770.9|208669.8|208596.4|208506.4|77
1737089400000|2025-01-17 04:50:00|208740|208650|208734.1|208644.1|208742|208652|208704.7|208614.7|58
1737089700000|2025-01-17 04:55:00|208732.8|208642.8|208743.9|208653.9|208760.3|208670.3|208732.8|208642.8|52
1737090000000|2025-01-17 05:00:00|208749|208659|208713.3|208623.3|208749|208659|208687.9|208597.9|116
1737090300000|2025-01-17 05:05:00|208713.1|208623.1|208690|208600|208716.2|208626.2|208690|208600|49
1737090600000|2025-01-17 05:10:00|208685.1|208595.1|208680.4|208590.4|208695|208605|208674.5|208584.5|23
1737090900000|2025-01-17 05:15:00|208683.4|208593.4|208697.3|208607.3|208697.6|208607.6|208674.5|208584.5|46
1737091200000|2025-01-17 05:20:00|208693.1|208603.1|208709.5|208619.5|208714.5|208624.5|208691|208601|48
1737091500000|2025-01-17 05:25:00|208711.4|208621.4|208686.7|208596.7|208711.4|208621.4|208686.7|208596.7|30
1737091800000|2025-01-17 05:30:00|208682.5|208592.5|208658.2|208568.2|208682.5|208592.5|208650.5|208560.5|37
1737092100000|2025-01-17 05:35:00|208658.4|208568.4|208709.1|208619.1|208713.5|208623.5|208647.5|208557.5|38
1737092400000|2025-01-17 05:40:00|208709.3|208619.3|208741.8|208651.8|208753.3|208663.3|208704.3|208614.3|216
1737092700000|2025-01-17 05:45:00|208741.6|208651.6|208736.7|208646.7|208746.4|208656.4|208725.2|208635.2|72
1737093000000|2025-01-17 05:50:00|208736.6|208646.6|208665.1|208575.1|208740.5|208650.5|208659.3|208569.3|182
1737093300000|2025-01-17 05:55:00|208659.3|208569.3|208544.1|208454.1|208659.3|208569.3|208534.6|208444.6|163
1737093600000|2025-01-17 06:00:00|208547.5|208457.5|208619.7|208529.7|208620.6|208530.6|208547.5|208456|157
1737093900000|2025-01-17 06:05:00|208618.4|208528.4|208591|208501|208620|208530|208580.4|208490.4|63
1737094200000|2025-01-17 06:10:00|208571.4|208481.4|208661.2|208571.2|208739.9|208649.9|208571.1|208481.1|176
1737094500000|2025-01-17 06:15:00|208661.3|208571.3|208710.1|208620.1|208725.6|208635.6|208636.6|208546.6|199
1737094800000|2025-01-17 06:20:00|208710.7|208620.7|208716.6|208626.6|208731|208641|208690.3|208600.3|281
1737095100000|2025-01-17 06:25:00|208716.7|208626.7|208687.8|208597.8|208749|208630|208682|208588.5|177
1737095400000|2025-01-17 06:30:00|208687.7|208597.7|208682.3|208592.3|208689.5|208599.5|208669.7|208579.7|145
1737095700000|2025-01-17 06:35:00|208684.3|208594.3|208608|208518|208688|208598|208605.2|208515.2|96
1737096000000|2025-01-17 06:40:00|208604.8|208514.8|208607.3|208517.3|208626.5|208536.5|208580|208490|65
1737096300000|2025-01-17 06:45:00|208604.5|208514.5|208596|208506|208606.7|208516.7|208594.4|208504.4|113
1737096600000|2025-01-17 06:50:00|208596.1|208506.1|208550.8|208460.8|208596.1|208506.1|208548.1|208458.1|52
1737096900000|2025-01-17 06:55:00|208551|208461|208558.5|208468.5|208560.1|208470.1|208521|208431|148
1737097200000|2025-01-17 07:00:00|208561|208471|208704.3|208614.3|208727.8|208637.8|208561|208471|323
1737097500000|2025-01-17 07:05:00|208706.4|208616.4|208729.6|208639.6|208763.9|208673.9|208689.8|208599.8|395
1737097800000|2025-01-17 07:10:00|208729.4|208639.4|208742.1|208652.1|208753.8|208663.8|208681.1|208591.1|481
1737098100000|2025-01-17 07:15:00|208748.3|208658.3|208775.3|208685.3|208808|208718|208742.4|208652.4|284
1737098400000|2025-01-17 07:20:00|208774.7|208684.7|208751.5|208661.5|208781.3|208691.3|208734.7|208644.7|429
1737098700000|2025-01-17 07:25:00|208751.4|208661.4|208912.8|208822.8|208913.4|208823.4|208748.7|208658.7|265
1737099000000|2025-01-17 07:30:00|208910.2|208820.2|208850.1|208760.1|208912.2|208822.2|208844.7|208754.7|368
1737099300000|2025-01-17 07:35:00|208853.8|208763.8|208851.8|208761.8|208860.6|208770.6|208817.7|208727.7|454
1737099600000|2025-01-17 07:40:00|208845.4|208755.4|208947.5|208857.5|208980.4|208890.4|208845.4|208755.4|420
1737099900000|2025-01-17 07:45:00|208947.1|208857.1|208845|208755|208947.3|208857.3|208786.5|208696.5|265
1737100200000|2025-01-17 07:50:00|208844.6|208754.6|208807.6|208717.6|208847.4|208757.4|208806.9|208716.9|257
1737100500000|2025-01-17 07:55:00|208807.8|208717.8|208900.3|208810.3|208903.2|208813.2|208807.4|208717.4|222
1737100800000|2025-01-17 08:00:00|208896.6|208806.6|208885.6|208795.6|208913.3|208823.3|208771.7|208681.7|468
1737101100000|2025-01-17 08:05:00|208886.8|208796.8|208880|208790|208912.1|208822.1|208803.3|208713.3|497
1737101400000|2025-01-17 08:10:00|208880.2|208790.2|208851.1|208761.1|208984.9|208894.9|208848.2|208758.2|389
1737101700000|2025-01-17 08:15:00|208853.5|208763.5|208942.5|208852.5|208944.6|208854.6|208790.7|208700.7|421
1737102000000|2025-01-17 08:20:00|208943.5|208853.5|209026.3|208936.3|209030.8|208940.8|208937.6|208847.6|518
1737102300000|2025-01-17 08:25:00|209026.5|208936.5|209024.9|208934.9|209033.9|208951.1|208955.8|208865.8|353
1737102600000|2025-01-17 08:30:00|209024.6|208934.6|208947.6|208857.6|209026.8|208936.8|208933.2|208843.2|407
1737102900000|2025-01-17 08:35:00|208950.4|208860.4|209124.2|209034.2|209155.8|209065.8|208950.4|208860.4|347
1737103200000|2025-01-17 08:40:00|209124|209034|209164.7|209074.7|209192.4|209102.4|209041.9|208951.9|274
1737103500000|2025-01-17 08:45:00|209168.2|209078.2|209227|209137|209249.7|209159.7|209160.3|209070.3|461
1737103800000|2025-01-17 08:50:00|209226.2|209136.2|209235.2|209145.2|209257.3|209167.3|209202.6|209112.6|343
1737104100000|2025-01-17 08:55:00|209232.3|209142.3|209261.6|209171.6|209428.1|209338.1|209229.1|209139.1|375
1737104400000|2025-01-17 09:00:00|209254.7|209164.7|209073.8|208983.8|209254.7|209164.7|209065.3|208975.3|405
1737104700000|2025-01-17 09:05:00|209072.6|208982.6|208991.3|208901.3|209077.9|208987.9|208985.8|208895.8|315
1737105000000|2025-01-17 09:10:00|208993.7|208903.7|208788.1|208698.1|209014|208924|208786.8|208696.8|281
1737105300000|2025-01-17 09:15:00|208784.3|208694.3|208750.8|208660.8|208791.4|208701.4|208750.7|208660.7|162
1737105600000|2025-01-17 09:20:00|208749.8|208659.8|208744.8|208654.8|208819|208750.4|208694.8|208604.8|243
1737105900000|2025-01-17 09:25:00|208745|208655|208830.7|208740.7|208833.6|208743.6|208735.9|208645.9|183
1737106200000|2025-01-17 09:30:00|208831|208741|208746.8|208656.8|208852.5|208762.5|208740.5|208650.5|260
1737106500000|2025-01-17 09:35:00|208747.3|208657.3|208697.1|208607.1|208755.5|208665.5|208630.5|208540.5|257
1737106800000|2025-01-17 09:40:00|208696.1|208606.1|208642.9|208552.9|208703.8|208613.8|208588.1|208498.1|280
1737107100000|2025-01-17 09:45:00|208643.2|208553.2|208616.4|208526.4|208643.2|208553.2|208556.3|208466.3|258
1737107400000|2025-01-17 09:50:00|208616.7|208526.7|208648.4|208558.4|208716.2|208626.2|208566.7|208476.7|280
1737107700000|2025-01-17 09:55:00|208647.6|208557.6|208617.6|208527.6|208711.5|208621.5|208573.8|208483.8|350
1737108000000|2025-01-17 10:00:00|208615.4|208525.4|208559.1|208469.1|208632.1|208542.1|208547.3|208457.3|334
1737108300000|2025-01-17 10:05:00|208554.6|208464.6|208557.8|208467.8|208607.3|208517.3|208514.6|208424.6|342
1737108600000|2025-01-17 10:10:00|208557.9|208467.9|208531.7|208441.7|208565.5|208475.5|208516.4|208426.4|436
1737108900000|2025-01-17 10:15:00|208525.3|208435.3|208467|208377|208534|208444|208445.8|208355.8|221
1737109200000|2025-01-17 10:20:00|208464.2|208374.2|208461.2|208371.2|208490.3|208400.3|208455.6|208365.6|269
1737109500000|2025-01-17 10:25:00|208461.8|208371.8|208516.1|208426.1|208520.7|208430.7|208414.6|208324.6|170
1737109800000|2025-01-17 10:30:00|208517.3|208427.3|208424.9|208334.9|208557.4|208467.4|208417.9|208327.9|308
1737110100000|2025-01-17 10:35:00|208426.7|208336.7|208430.1|208340.1|208436.8|208346.8|208419.4|208329.4|162
1737110400000|2025-01-17 10:40:00|208427.8|208337.8|208418|208328|208445.1|208355.1|208395.4|208305.4|211
1737110700000|2025-01-17 10:45:00|208419|208329|208414.5|208324.5|208426.4|208354.1|208382.6|208317.7|217
1737111000000|2025-01-17 10:50:00|208414.7|208324.7|208395.9|208305.9|208471.6|208381.6|208355.5|208265.5|403
1737111300000|2025-01-17 10:55:00|208395.8|208305.8|208418.1|208328.1|208426.8|208336.8|208386.9|208296.9|242
1737111600000|2025-01-17 11:00:00|208417.5|208327.5|208418.8|208328.8|208423.6|208333.6|208404.7|208314.7|153
1737111900000|2025-01-17 11:05:00|208420|208330|208428|208338|208431.9|208341.9|208370.3|208280.3|196
1737112200000|2025-01-17 11:10:00|208425.4|208335.4|208397.3|208307.3|208443.4|208353.4|208348.6|208296.9|162
1737112500000|2025-01-17 11:15:00|208392.1|208302.1|208342.3|208252.3|208394.6|208305.9|208329.9|208239.9|301
1737112800000|2025-01-17 11:20:00|208343.6|208253.6|208336.3|208246.3|208376.3|208286.3|208333.9|208243.9|194
1737113100000|2025-01-17 11:25:00|208335.5|208245.5|208328.4|208238.4|208378|208288|208294.6|208204.6|221
1737113400000|2025-01-17 11:30:00|208329.4|208239.4|208333|208243|208361.7|208271.7|208283.7|208193.7|240
1737113700000|2025-01-17 11:35:00|208331.1|208241.1|208335.2|208245.2|208357.1|208267.1|208327.6|208237.6|175
1737114000000|2025-01-17 11:40:00|208334.1|208244.1|208281.1|208191.1|208378.1|208288.1|208280.9|208190.9|333
1737114300000|2025-01-17 11:45:00|208283.8|208193.8|208227.1|208137.1|208285.5|208195.5|208227.1|208137.1|140
1737114600000|2025-01-17 11:50:00|208231.1|208141.1|208019.3|207929.3|208232.5|208142.5|208019.3|207929.3|167
1737114900000|2025-01-17 11:55:00|208018.7|207928.7|207930.3|207840.3|208018.7|207937.3|207895.3|207805.3|272
1737115200000|2025-01-17 12:00:00|207929.5|207839.5|207752.4|207702.4|207936.9|207846.9|207748.9|207698.9|259
1737115500000|2025-01-17 12:05:00|207754.2|207704.2|207753.5|207663.5|207850.9|207760.9|207693.9|207643.9|210
1737115800000|2025-01-17 12:10:00|207752.9|207662.9|207748.7|207658.7|207814.6|207724.6|207699.2|207636.4|448
1737116100000|2025-01-17 12:15:00|207749.9|207659.9|207801.9|207711.9|207860.4|207770.4|207749.9|207659.9|415
1737116400000|2025-01-17 12:20:00|207801.8|207711.8|207782|207692|207847.9|207757.9|207745.3|207675.4|408
1737116700000|2025-01-17 12:25:00|207782.2|207692.2|207759.7|207669.7|207847.8|207757.8|207727.1|207639.7|185
1737117000000|2025-01-17 12:30:00|207757.9|207667.9|207790.4|207700.4|207853.6|207763.6|207748.8|207658.8|289
1737117300000|2025-01-17 12:35:00|207790|207700|207770.1|207680.1|207819|207729|207747.6|207678.3|224
1737117600000|2025-01-17 12:40:00|207778.5|207688.5|208063.3|207973.3|208072.2|207982.2|207770.3|207680.3|306
1737117900000|2025-01-17 12:45:00|208063|207973|207920|207870|208063.1|207981.3|207917.6|207856.4|416
1737118200000|2025-01-17 12:50:00|207922.2|207872.2|207835.4|207785.4|207922.2|207872.2|207772|207709|301
1737118500000|2025-01-17 12:55:00|207837.6|207787.6|207901.3|207851.3|207929.5|207879.5|207835.8|207785.8|355
1737118800000|2025-01-17 13:00:00|207902.4|207852.4|207976.9|207926.9|207978.4|207928.4|207832.8|207765.7|322
1737119100000|2025-01-17 13:05:00|207977.1|207927.1|207996.1|207906.1|208031.5|207978.5|207872.9|207822.9|346
1737119400000|2025-01-17 13:10:00|207996.5|207906.5|208136|208086|208187.7|208108.4|207994.9|207904.9|508
1737119700000|2025-01-17 13:15:00|208135.3|208085.3|208227.7|208137.7|208275.3|208198.7|208135.3|208076|485
1737120000000|2025-01-17 13:20:00|208250|208160|208368.1|208318.1|208380.1|208330.1|208212.8|208160|500
1737120300000|2025-01-17 13:25:00|208370.5|208320.5|208315.5|208225.5|208387.5|208325.4|208253|208187.3|472
1737120600000|2025-01-17 13:30:00|208316.2|208226.2|208289.3|208199.3|208384.8|208294.8|208225.9|208150.6|619
1737120900000|2025-01-17 13:35:00|208285.6|208195.6|208173|208083|208341.8|208251.8|208147.6|208057.6|562
1737121200000|2025-01-17 13:40:00|208174.4|208084.4|208119.5|208029.5|208303.3|208213.3|208089.2|207999.2|551
1737121500000|2025-01-17 13:45:00|208120|208030|208150.5|208060.5|208203.7|208113.7|208081.3|207991.3|437
1737121800000|2025-01-17 13:50:00|208150.9|208060.9|208116.3|208066.3|208229|208161.4|208110|208048.4|374
1737122100000|2025-01-17 13:55:00|208118.5|208068.5|208225|208135|208277|208187|208092.8|208002.8|487
1737122400000|2025-01-17 14:00:00|208226.1|208136.1|208262.5|208172.5|208277.3|208193.4|208180.7|208090.7|360
1737122700000|2025-01-17 14:05:00|208260.6|208170.6|208107.3|208017.3|208261|208186.2|208044.9|207954.9|410
1737123000000|2025-01-17 14:10:00|208109.1|208019.1|208206.8|208116.8|208227.7|208137.7|208046|207987.4|368
1737123300000|2025-01-17 14:15:00|208205.7|208115.7|208278|208188|208278|208188|208175.3|208085.3|512
1737123600000|2025-01-17 14:20:00|208280.4|208190.4|208357.6|208267.6|208370.8|208280.8|208277.5|208187.5|406
1737123900000|2025-01-17 14:25:00|208350.6|208260.6|207778.4|207688.4|208380.9|208290.9|207769.3|207679.3|605
1737124200000|2025-01-17 14:30:00|207784.1|207694.1|207468.5|207378.5|207807.1|207717.1|207268.9|207178.9|852
1737124500000|2025-01-17 14:35:00|207468.2|207378.2|207607|207517|207729.5|207639.5|207340.4|207250.4|628
1737124800000|2025-01-17 14:40:00|207611.1|207521.1|207408|207318|207612.7|207522.7|207018.7|206928.7|670
1737125100000|2025-01-17 14:45:00|207408.6|207318.6|207421.9|207331.9|207428.8|207338.8|207192.5|207102.5|606
1737125400000|2025-01-17 14:50:00|207412.9|207322.9|207303.8|207213.8|207498.2|207408.2|207196.2|207106.2|737
1737125700000|2025-01-17 14:55:00|207299.9|207209.9|207289.2|207199.2|207516.4|207426.4|207195.5|207105.5|686
1737126000000|2025-01-17 15:00:00|207289.6|207199.6|207147.9|207057.9|207332.2|207242.2|207138.3|207048.3|590
1737126300000|2025-01-17 15:05:00|207145.4|207055.4|206947.8|206857.8|207146.4|207056.4|206854.3|206764.3|767
1737126600000|2025-01-17 15:10:00|206947.5|206857.5|206982.1|206892.1|207015.6|206925.6|206819.2|206729.2|837
1737126900000|2025-01-17 15:15:00|206990.2|206900.2|207248|207158|207267.7|207177.7|206880|206790|606
1737127200000|2025-01-17 15:20:00|207246.2|207156.2|207163.5|207073.5|207347.6|207274.8|207121|207068.3|577
1737127500000|2025-01-17 15:25:00|207160.3|207070.3|207038.5|206988.5|207168.6|207078.6|207019.4|206969.4|594
1737127800000|2025-01-17 15:30:00|207038.3|206988.3|207172.2|207082.2|207182.5|207114.3|207008.7|206942.6|593
1737128100000|2025-01-17 15:35:00|207173.2|207083.2|207233.2|207183.2|207260.2|207209.2|207143.6|207081.3|445
1737128400000|2025-01-17 15:40:00|207233.3|207183.3|207237.7|207147.7|207349|207299|207200.1|207141.6|462
1737128700000|2025-01-17 15:45:00|207238.1|207148.1|207061.8|207011.8|207255.6|207180.9|207059.3|207009.3|555
1737129000000|2025-01-17 15:50:00|207061.7|207011.7|207035.2|206945.2|207186.8|207122.4|207012.5|206945.2|448
1737129300000|2025-01-17 15:55:00|207034.4|206944.4|206863.5|206813.5|207048.1|206968.6|206852.9|206802.9|456
1737129600000|2025-01-17 16:00:00|206862.1|206812.1|206954.3|206864.3|206955.4|206873.5|206834.6|206754.6|411
1737129900000|2025-01-17 16:05:00|206954.7|206864.7|207143.6|207053.6|207168.7|207112.7|206952.7|206862.7|440
1737130200000|2025-01-17 16:10:00|207145.1|207055.1|207034.4|206944.4|207209.8|207119.8|206944|206854|462
1737130500000|2025-01-17 16:15:00|207033.3|206943.3|207072|206982|207125.4|207035.4|207008.9|206925.4|317
1737130800000|2025-01-17 16:20:00|207071.9|206981.9|207169.7|207079.7|207170.6|207103.8|207030.2|206940.2|390
1737131100000|2025-01-17 16:25:00|207169.6|207079.6|207248|207158|207248|207175.3|207102.7|207016.3|363
1737131400000|2025-01-17 16:30:00|207248.1|207158.1|207064.4|207014.4|207249.6|207192.6|207056.8|207006.8|373
1737131700000|2025-01-17 16:35:00|207063.7|207013.7|207132.7|207042.7|207155.6|207065.6|207050.1|206989.6|399
1737132000000|2025-01-17 16:40:00|207132.8|207042.8|207113.9|207023.9|207212.6|207152.3|207093|207003|472
1737132300000|2025-01-17 16:45:00|207112.2|207022.2|207072.7|206982.7|207147.2|207057.2|206959.3|206909.3|399
1737132600000|2025-01-17 16:50:00|207072.3|206982.3|207076.6|206986.6|207124.2|207034.2|207053.5|206963.5|361
1737132900000|2025-01-17 16:55:00|207076.7|206986.7|207042.1|206952.1|207174.5|207103.9|206999.5|206939.7|585
1737133200000|2025-01-17 17:00:00|207036.8|206946.8|207170.6|207080.6|207179.2|207089.2|206967.8|206877.8|436
1737133500000|2025-01-17 17:05:00|207170.5|207080.5|207126.4|207036.4|207227.3|207137.3|207100.6|207010.6|445
1737133800000|2025-01-17 17:10:00|207132.2|207042.2|207293.2|207203.2|207301|207211.8|207117.4|207027.4|340
1737134100000|2025-01-17 17:15:00|207294|207204|207198.5|207148.5|207297.2|207232.5|207161.9|207073.6|365
1737134400000|2025-01-17 17:20:00|207199.2|207149.2|207234.7|207144.7|207383.9|207293.9|207199.2|207144.3|389
1737134700000|2025-01-17 17:25:00|207232.1|207142.1|207254.9|207204.9|207291.3|207231.2|207192.6|207119.6|419
1737135000000|2025-01-17 17:30:00|207253.7|207203.7|207444.6|207394.6|207470.4|207402.3|207245.5|207184.1|376
1737135300000|2025-01-17 17:35:00|207446.4|207396.4|207561.1|207511.1|207585.5|207535.5|207434.4|207384.4|288
1737135600000|2025-01-17 17:40:00|207560.7|207510.7|207540.6|207490.6|207611.5|207561.5|207534.4|207484.4|274
1737135900000|2025-01-17 17:45:00|207541.9|207491.9|207452.4|207402.4|207563.7|207513.7|207447.9|207397.9|229
1737136200000|2025-01-17 17:50:00|207452.7|207402.7|207490.1|207440.1|207566.2|207516.2|207449.1|207399.1|336
1737136500000|2025-01-17 17:55:00|207488.4|207438.4|207567.4|207477.4|207585.2|207511.3|207477.8|207423.5|375
1737136800000|2025-01-17 18:00:00|207570.5|207480.5|207645.7|207595.7|207656.8|207606.8|207538.9|207468.7|299
1737137100000|2025-01-17 18:05:00|207645.6|207595.6|207689.6|207639.6|207758.5|207705.9|207645.6|207570.4|348
1737137400000|2025-01-17 18:10:00|207690.3|207640.3|207693.8|207643.8|207752.4|207662.4|207593|207543|379
1737137700000|2025-01-17 18:15:00|207696.4|207646.4|207544.4|207494.4|207711|207649.9|207517.7|207467.7|355
1737138000000|2025-01-17 18:20:00|207544.1|207494.1|207462.5|207412.5|207622|207561|207462.5|207412.5|365
1737138300000|2025-01-17 18:25:00|207462.7|207412.7|207432|207342|207488.2|207418.7|207411.4|207321.4|352
1737138600000|2025-01-17 18:30:00|207432.8|207342.8|207413.9|207323.9|207463.2|207388.7|207375.8|207304.5|253
1737138900000|2025-01-17 18:35:00|207413.4|207323.4|207395.1|207305.1|207442.2|207352.2|207332.2|207266.7|258
1737139200000|2025-01-17 18:40:00|207396|207306|207361.4|207271.4|207408.5|207318.5|207353.7|207268.6|170
1737139500000|2025-01-17 18:45:00|207361.7|207271.7|207264.1|207174.1|207361.7|207271.7|207237.1|207150|215
1737139800000|2025-01-17 18:50:00|207265.5|207175.5|207192.2|207102.2|207266.2|207188|207161.2|207071.2|272
1737140100000|2025-01-17 18:55:00|207193.7|207103.7|207189.8|207099.8|207204.2|207114.2|207171.2|207081.2|251
1737140400000|2025-01-17 19:00:00|207188.9|207098.9|207175.5|207085.5|207190.6|207122.8|207125.6|207066|347
1737140700000|2025-01-17 19:05:00|207175.1|207085.1|207144.7|207094.7|207230.4|207170|207143.6|207085.1|205
1737141000000|2025-01-17 19:10:00|207144.3|207094.3|207193|207143|207197.6|207147.6|207138.7|207081.5|339
1737141300000|2025-01-17 19:15:00|207193.9|207143.9|207191.4|207141.4|207207.3|207157.3|207149|207099|432
1737141600000|2025-01-17 19:20:00|207195.4|207145.4|207344.4|207254.4|207361.4|207271.4|207181.1|207131.1|334
1737141900000|2025-01-17 19:25:00|207345.7|207255.7|207426.5|207376.5|207426.7|207376.7|207343.7|207253.7|387
1737142200000|2025-01-17 19:30:00|207426.6|207376.6|207516.5|207426.5|207522.9|207432.9|207422.8|207338|382
1737142500000|2025-01-17 19:35:00|207516.7|207426.7|207568|207478|207609.2|207519.2|207445.7|207375.4|280
1737142800000|2025-01-17 19:40:00|207569.9|207479.9|207552.4|207462.4|207575.9|207495.8|207506.2|207416.2|414
1737143100000|2025-01-17 19:45:00|207551.2|207461.2|207520.6|207430.6|207560.2|207470.2|207512.4|207422.4|332
1737143400000|2025-01-17 19:50:00|207519.3|207429.3|207658.6|207568.6|207697.8|207607.8|207473.1|207383.1|472
1737143700000|2025-01-17 19:55:00|207658.2|207568.2|207850.3|207760.3|207914.8|207824.8|207657.9|207567.9|761
1737144000000|2025-01-17 20:00:00|207856.1|207766.1|207761.6|207671.6|207878.8|207788.8|207755.3|207665.3|463
1737144300000|2025-01-17 20:05:00|207761.9|207671.9|207858.9|207768.9|207890.4|207800.4|207759.2|207669.2|263
1737144600000|2025-01-17 20:10:00|207853.8|207763.8|207814.5|207724.5|207861.8|207771.8|207804.6|207714.6|260
1737144900000|2025-01-17 20:15:00|207814.1|207724.1|207715.8|207625.8|207814.3|207739.8|207667.3|207599.6|423
1737145200000|2025-01-17 20:20:00|207713.8|207623.8|207793.9|207703.9|207797.8|207739.8|207651.3|207577.9|339
1737145500000|2025-01-17 20:25:00|207796.7|207706.7|207763.1|207673.1|207803|207736.2|207749.8|207666.3|347
1737145800000|2025-01-17 20:30:00|207764.3|207674.3|207803.2|207713.2|207803.2|207726.4|207696.6|207620.7|296
1737146100000|2025-01-17 20:35:00|207803.8|207713.8|207826.2|207776.2|207846|207776.2|207789.4|207708.5|224
1737146400000|2025-01-17 20:40:00|207825.2|207775.2|207933.6|207843.6|207940.1|207873.8|207824|207748|285
1737146700000|2025-01-17 20:45:00|207934.8|207844.8|207982.4|207892.4|208008.4|207918.4|207929.6|207839.6|351
1737147000000|2025-01-17 20:50:00|207983.6|207893.6|207977.2|207887.2|208021.5|207955.8|207952|207862|337
1737147300000|2025-01-17 20:55:00|207977.7|207887.7|207953.6|207863.6|208028.1|207959.9|207939.1|207849.1|333
1737147600000|2025-01-17 21:00:00|207957.6|207867.6|207962|207872|207967.6|207877.6|207920.8|207830.8|215
1737147900000|2025-01-17 21:05:00|207960.9|207870.9|207962|207872|207975.9|207885.9|207928.9|207838.9|219
1737148200000|2025-01-17 21:10:00|207948.3|207858.3|207831.6|207741.6|207965.6|207875.6|207778.7|207688.7|210
1737148500000|2025-01-17 21:15:00|207834.2|207744.2|207852.7|207762.7|207856.8|207766.8|207810.2|207720.2|172
1737148800000|2025-01-17 21:20:00|207851.6|207761.6|207987.8|207897.8|208013.2|207923.2|207851.6|207761.6|241
1737149100000|2025-01-17 21:25:00|207988.4|207898.4|208003.1|207913.1|208015.3|207925.3|207987.8|207897.8|243
1737149400000|2025-01-17 21:30:00|208005|207915|207923|207833|208017|207927|207891|207801|201
1737149700000|2025-01-17 21:35:00|207924|207834|207962|207872|207965|207875|207921|207831|346
1737150000000|2025-01-17 21:40:00|207963|207873|207936|207846|207964|207874|207930|207840|169
1737150300000|2025-01-17 21:45:00|207940|207850|207864|207774|207948|207858|207857|207767|79
1737150600000|2025-01-17 21:50:00|207865|207775|207955|207865|207963|207873|207863|207773|108
1737150900000|2025-01-17 21:55:00|207956|207866|207918|207608|208094|207877|207883|207573|186
1737320400000|2025-01-19 21:00:00|208094|207748|207969.3|207614.3|208165.4|207810.4|207969.3|207614.3|3
1737323400000|2025-01-19 21:50:00|207856.8|207726.8|207969.3|207614.3|207969.3|207726.8|207856.8|207614.3|2
1737323700000|2025-01-19 21:55:00|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737324000000|2025-01-19 22:00:00|207932.5|207617.5|207930|207620|207932.5|207620|207930|207617.5|2
1737324600000|2025-01-19 22:10:00|207898.9|207588.9|207900.1|207590.1|207930|207620|207898.9|207588.9|14
1737324900000|2025-01-19 22:15:00|207899.7|207589.7|207930|207620|207930|207620|207899.2|207589.2|16
1737325200000|2025-01-19 22:20:00|207899.4|207589.4|207898.5|207588.5|207930|207620|207898.5|207588.5|12
1737325500000|2025-01-19 22:25:00|207930|207620|207930|207620|207930|207620|207898.5|207588.5|16
1737325800000|2025-01-19 22:30:00|207872.2|207562.2|207930|207620|207972.7|207662.7|207772.9|207462.9|97
1737326100000|2025-01-19 22:35:00|207871.5|207561.5|207943|207633|207943|207633|207871.5|207561.5|10
1737326400000|2025-01-19 22:40:00|207829.3|207519.3|208001.2|207691.2|208001.2|207691.2|207770.4|207460.4|324
1737326700000|2025-01-19 22:45:00|208001.7|207691.7|208023.8|207713.8|208025|207720.6|207990.2|207680.2|263
1737327000000|2025-01-19 22:50:00|208021.4|207711.4|208028.6|207718.6|208069.5|207759.5|208021.1|207711.1|186
1737327300000|2025-01-19 22:55:00|208027.9|207717.9|208026.6|207716.6|208053.3|207747.5|208025.8|207715.8|234
1737327600000|2025-01-19 23:00:00|208056.8|207770|207995|207738.5|208069.3|207861|207958.5|207690.6|202
1737327900000|2025-01-19 23:05:00|207994.8|207745|208061.9|207873.4|208072.5|207881.8|207994.8|207729.4|216
1737328200000|2025-01-19 23:10:00|208069.9|207881.3|208053.4|207963.4|208081.1|207967.7|208025|207876.7|203
1737328500000|2025-01-19 23:15:00|208052.3|207962.3|208051.1|207961.1|208053.2|207963.2|208041.2|207951.2|127
1737328800000|2025-01-19 23:20:00|208051|207961|208100.7|208010.7|208101|208011|208041.4|207951.4|94
1737329100000|2025-01-19 23:25:00|208102.7|208012.7|208127.9|208037.9|208137.8|208064.8|208080.7|207990.7|146
1737329400000|2025-01-19 23:30:00|208128.1|208038.1|208109.6|208019.6|208131.5|208041.5|208105|208015|87
1737329700000|2025-01-19 23:35:00|208109.9|208019.9|208119.8|208029.8|208123.7|208033.7|208105|208015|44
1737330000000|2025-01-19 23:40:00|208119.7|208029.7|208033.6|207943.6|208120|208030|208033.6|207943.6|107
1737330300000|2025-01-19 23:45:00|208100|207902|208058|207968|208106|207983|208050|207902|136
1737330600000|2025-01-19 23:50:00|208058|207968|208033|207943|208101|207971|208032|207914|80
1737330900000|2025-01-19 23:55:00|208076|207902|207968|207878|208078|207940|207968|207816|342
1737331200000|2025-01-20 00:00:00|207968|207878|207995|207823|207995|207878|207908|207781|139
1737331500000|2025-01-20 00:05:00|207991|207824|207983|207826|207996|207830|207982|207800|122
1737331800000|2025-01-20 00:10:00|207990|207825|207981|207825|207994|207830|207978|207802|82
1737332100000|2025-01-20 00:15:00|207978|207828|207948|207858|208018|207882|207947|207811|147
1737332400000|2025-01-20 00:20:00|207948|207858|207955|207865|208002|207887|207948|207794|131
1737332700000|2025-01-20 00:25:00|207954|207864|208009|207842|208015|207865|207950|207828|61
1737333000000|2025-01-20 00:30:00|208007|207842|208002|207844|208012|207882|207966|207842|93
1737333300000|2025-01-20 00:35:00|208002|207844|207966|207811|208003|207880|207926|207802|201
1737333600000|2025-01-20 00:40:00|207966|207843|207964|207810|207969|207844|207930|207810|81
1737333900000|2025-01-20 00:45:00|207933|207843|207944|207854|207965|207855|207930|207812|68
1737334200000|2025-01-20 00:50:00|207944|207854|207987|207810|207988|207868|207943|207808|56
1737334500000|2025-01-20 00:55:00|207986|207811|207941|207789|207992|207814|207941|207786|35
1737334800000|2025-01-20 01:00:00|207903.9|207813.9|207926.8|207836.8|207948.9|207858.9|207902|207812|157
1737335100000|2025-01-20 01:05:00|207927.4|207837.4|207923.7|207833.7|207937.7|207847.7|207914.5|207824.5|114
1737335400000|2025-01-20 01:10:00|207921.1|207831.1|207904.4|207814.4|207923.2|207833.2|207895|207805|100
1737335700000|2025-01-20 01:15:00|207905.4|207815.4|207962.4|207872.4|207962.4|207872.4|207893.6|207803.6|176
1737336000000|2025-01-20 01:20:00|207969|207879|207924.3|207834.3|207983.4|207893.4|207913.7|207823.7|140
1737336300000|2025-01-20 01:25:00|207928.9|207838.9|207943.7|207853.7|207954.2|207864.2|207918|207828|96
1737336600000|2025-01-20 01:30:00|207951.9|207861.9|207942.3|207852.3|207962.3|207872.3|207928.4|207838.4|84
1737336900000|2025-01-20 01:35:00|207940.9|207850.9|207922.2|207832.2|207940.9|207850.9|207892.7|207802.7|114
1737337200000|2025-01-20 01:40:00|207922.1|207832.1|207870.7|207780.7|207947.5|207857.5|207861.9|207771.9|122
1737337500000|2025-01-20 01:45:00|207870.5|207780.5|207783.9|207693.9|207880.3|207790.3|207754.9|207679.3|356
1737337800000|2025-01-20 01:50:00|207782|207692|207816.5|207726.5|207833.3|207743.3|207753.6|207677.2|285
1737338100000|2025-01-20 01:55:00|207819.7|207729.7|207755.4|207665.4|207820.6|207730.6|207751.9|207661.9|358
1737338400000|2025-01-20 02:00:00|207755|207665|207797.7|207707.7|207799.8|207709.8|207733.5|207643.5|270
1737338700000|2025-01-20 02:05:00|207795|207705|207818|207728|207863.3|207773.3|207787.5|207697.5|295
1737339000000|2025-01-20 02:10:00|207818.7|207728.7|207774.5|207684.5|207828.5|207738.5|207772.8|207682.8|60
1737339300000|2025-01-20 02:15:00|207768.5|207678.5|207780.5|207690.5|207788.7|207698.7|207751.6|207661.6|52
1737339600000|2025-01-20 02:20:00|207787.6|207697.6|207790.3|207700.3|207807.2|207717.2|207748.5|207658.5|118
1737339900000|2025-01-20 02:25:00|207792.3|207702.3|207781|207691|207793.5|207703.5|207781|207691|52
1737340200000|2025-01-20 02:30:00|207788.5|207698.5|207736|207646|207788.5|207698.5|207731.2|207641.2|100
1737340500000|2025-01-20 02:35:00|207729|207639|207720.2|207630.2|207737.3|207647.3|207677.3|207587.3|181
1737340800000|2025-01-20 02:40:00|207717.8|207627.8|207759|207669|207764.2|207674.2|207707.8|207617.8|201
1737341100000|2025-01-20 02:45:00|207761.1|207671.1|207786.1|207696.1|207808.5|207718.5|207747.3|207657.3|208
1737341400000|2025-01-20 02:50:00|207784.8|207694.8|207802.5|207712.5|207830.6|207740.6|207784.1|207694.1|440
1737341700000|2025-01-20 02:55:00|207801.9|207711.9|207772.6|207682.6|207823.1|207733.1|207752.5|207662.5|273
1737342000000|2025-01-20 03:00:00|207775.7|207685.7|207765.7|207675.7|207777|207687|207751.8|207661.8|88
1737342300000|2025-01-20 03:05:00|207767.7|207677.7|207744.9|207654.9|207770.9|207689.6|207729.3|207639.3|149
1737342600000|2025-01-20 03:10:00|207745.5|207655.5|207756.7|207666.7|207767|207677|207735.3|207645.3|139
1737342900000|2025-01-20 03:15:00|207746.7|207656.7|207739.2|207649.2|207754.7|207664.7|207723.2|207633.2|119
1737343200000|2025-01-20 03:20:00|207738.7|207648.7|207702.6|207612.6|207742.3|207652.3|207685.5|207604.3|70
1737343500000|2025-01-20 03:25:00|207708.5|207618.5|207692|207602|207709.2|207619.2|207684.8|207594.8|67
1737343800000|2025-01-20 03:30:00|207690|207600|207688.5|207598.5|207703|207613|207676.1|207586.1|92
1737344100000|2025-01-20 03:35:00|207687.9|207597.9|207694.1|207604.1|207716.5|207626.5|207687.1|207597.1|90
1737344400000|2025-01-20 03:40:00|207693.8|207603.8|207692|207602|207699.3|207609.3|207679.6|207589.6|82
1737344700000|2025-01-20 03:45:00|207685.7|207595.7|207694.9|207604.9|207706|207616|207672.3|207582.3|87
1737345000000|2025-01-20 03:50:00|207693.2|207603.2|207679.5|207589.5|207693.2|207603.2|207677|207587|41
1737345300000|2025-01-20 03:55:00|207688|207598|207653.1|207563.1|207690.2|207600.2|207648|207558|40
1737345600000|2025-01-20 04:00:00|207654|207564|207658|207568|207686|207596|207654|207564|77
1737345900000|2025-01-20 04:05:00|207653|207563|207689|207599|207692|207602|207652|207562|85
1737346200000|2025-01-20 04:10:00|207688|207598|207664|207574|207690|207600|207660|207570|65
1737346500000|2025-01-20 04:15:00|207659.2|207569.2|207676.9|207586.9|207681.6|207612.4|207631.3|207549.5|140
1737346800000|2025-01-20 04:20:00|207678.5|207588.5|207673.7|207583.7|207678.5|207612.5|207657|207575|65
1737347100000|2025-01-20 04:25:00|207674|207584|207676.2|207626.2|207688.3|207634.4|207659.5|207583.1|62
1737347400000|2025-01-20 04:30:00|207684.9|207634.9|207725.9|207635.9|207729.6|207660.7|207672.3|207583.8|115
1737347700000|2025-01-20 04:35:00|207725.4|207635.4|207730|207640|207730|207661.3|207692.7|207619.7|56
1737348000000|2025-01-20 04:40:00|207716.4|207626.4|207733.3|207643.3|207733.3|207656.1|207682.3|207612.7|113
1737348300000|2025-01-20 04:45:00|207733.8|207643.8|207715.5|207625.5|207733.8|207643.8|207710.3|207620.3|61
1737348600000|2025-01-20 04:50:00|207718.7|207628.7|207715.5|207625.5|207729.2|207639.2|207713|207623|38
1737348900000|2025-01-20 04:55:00|207713.5|207623.5|207727.8|207637.8|207746.9|207656.9|207707.1|207617.1|90
1737349200000|2025-01-20 05:00:00|207729.1|207639.1|207726.6|207636.6|207736.7|207646.7|207691.7|207608.7|155
1737349500000|2025-01-20 05:05:00|207726.7|207636.7|207735.4|207645.4|207740.1|207650.1|207706.2|207616.2|90
1737349800000|2025-01-20 05:10:00|207734.9|207644.9|207728.7|207638.7|207737.6|207647.6|207715.1|207625.1|81
1737350100000|2025-01-20 05:15:00|207727.4|207637.4|207736.5|207646.5|207739.4|207649.4|207727.4|207637.4|26
1737350400000|2025-01-20 05:20:00|207734.6|207644.6|207727.1|207637.1|207736.5|207646.5|207710.7|207620.7|95
1737350700000|2025-01-20 05:25:00|207730.4|207640.4|207755.4|207665.4|207762.4|207672.4|207715|207625|155
1737351000000|2025-01-20 05:30:00|207760.9|207670.9|207729.4|207639.4|207761.6|207671.6|207724.2|207634.2|109
1737351300000|2025-01-20 05:35:00|207734.3|207644.3|207726.6|207636.6|207742.9|207652.9|207719|207629|90
1737351600000|2025-01-20 05:40:00|207723.8|207633.8|207726.1|207636.1|207734.1|207644.1|207710.7|207620.7|127
1737351900000|2025-01-20 05:45:00|207726.2|207636.2|207729|207639|207739.9|207649.9|207714.7|207624.7|91
1737352200000|2025-01-20 05:50:00|207729.8|207639.8|207736.7|207646.7|207746.1|207656.1|207722|207632|55
1737352500000|2025-01-20 05:55:00|207734.5|207644.5|207778.3|207688.3|207788.5|207698.5|207734.5|207644.5|128
1737352800000|2025-01-20 06:00:00|207785.4|207695.4|207849.7|207759.7|207881.5|207791.5|207753.3|207678.6|244
1737353100000|2025-01-20 06:05:00|207859.2|207769.2|207835.2|207785.2|207878.7|207790.7|207818.7|207728.7|247
1737353400000|2025-01-20 06:10:00|207836.1|207786.1|207861.7|207771.7|207867.4|207789.8|207836.1|207760.8|129
1737353700000|2025-01-20 06:15:00|207864.9|207774.9|207846|207756|207878.4|207806|207826.2|207736.2|334
1737354000000|2025-01-20 06:20:00|207851.8|207761.8|207860|207770|207866.1|207776.1|207826|207736|162
1737354300000|2025-01-20 06:25:00|207860.2|207770.2|207858.9|207768.9|207865.9|207792.2|207834.9|207753.9|167
1737354600000|2025-01-20 06:30:00|207854.2|207764.2|207829|207739|207874.6|207800.3|207802.5|207731.8|256
1737354900000|2025-01-20 06:35:00|207818.8|207728.8|207948.2|207858.2|207953.7|207863.7|207818.8|207728.8|418
1737355200000|2025-01-20 06:40:00|207948.5|207858.5|207990|207900|208005.3|207919.3|207941.5|207851.5|110
1737355500000|2025-01-20 06:45:00|207983|207893|207979.9|207889.9|207983|207913.7|207962.5|207883.7|131
1737355800000|2025-01-20 06:50:00|207980|207890|207978.1|207888.1|207994.5|207909.9|207955.7|207879.7|320
1737356100000|2025-01-20 06:55:00|207976.2|207886.2|207987.5|207897.5|207992|207902|207925.7|207835.7|383
1737356400000|2025-01-20 07:00:00|207984.5|207894.5|207982.4|207892.4|207998.5|207908.5|207969|207879|434
1737356700000|2025-01-20 07:05:00|207980.8|207890.8|207921.9|207831.9|207995.9|207905.9|207902.9|207812.9|495
1737357000000|2025-01-20 07:10:00|207921.5|207831.5|207906.4|207816.4|207938.2|207848.2|207870.3|207780.3|300
1737357300000|2025-01-20 07:15:00|207906|207816|208028|207938|208028|207938|207890|207800|354
1737357600000|2025-01-20 07:20:00|208028|207938|208068|207978|208085|207995|207910|207820|373
1737357900000|2025-01-20 07:25:00|208073|207983|208012|207922|208086|207996|207984|207894|329
1737358200000|2025-01-20 07:30:00|208010|207920|207973|207883|208029|207939|207959|207869|559
1737358500000|2025-01-20 07:35:00|207973|207883|207962|207872|207974|207884|207896|207806|394
1737358800000|2025-01-20 07:40:00|207962|207872|207922|207832|207963|207873|207891|207801|520
1737359100000|2025-01-20 07:45:00|207916.2|207826.2|207970|207880|207979.6|207889.6|207880.3|207790.3|222
1737359400000|2025-01-20 07:50:00|207970.3|207880.3|207985.4|207895.4|208038.8|207948.8|207944.5|207854.5|218
1737359700000|2025-01-20 07:55:00|207984.1|207894.1|207821.5|207731.5|207998.7|207908.7|207770.1|207681|245
1737360000000|2025-01-20 08:00:00|207816.2|207726.2|208031.8|207941.8|208042|207952|207812.7|207722.7|319
1737360300000|2025-01-20 08:05:00|208031|207941|207913.9|207823.9|208040.2|207950.2|207897.5|207807.5|221
1737360600000|2025-01-20 08:10:00|207934.1|207844.1|207961|207871|207992.9|207902.9|207934.1|207844.1|168
1737360900000|2025-01-20 08:15:00|207962|207872|207860|207770|207966|207876|207844|207754|433
1737361200000|2025-01-20 08:20:00|207859|207769|207768|207678|207872|207782|207764|207674|383
1737361500000|2025-01-20 08:25:00|207765|207675|207820|207730|207865|207775|207730|207640|226
1737361800000|2025-01-20 08:30:00|207792.3|207702.3|207789.4|207739.4|207836.4|207760.6|207722.8|207632.8|292
1737362100000|2025-01-20 08:35:00|207796|207746|207817.6|207767.6|207937.2|207862.4|207786.4|207736.4|341
1737362400000|2025-01-20 08:40:00|207818.8|207768.8|207948.6|207898.6|207983|207933|207758.7|207708.7|285
1737362700000|2025-01-20 08:45:00|207955|207905|208075.6|208025.6|208113.5|208063.5|207939.1|207889.1|330
1737363000000|2025-01-20 08:50:00|208076.4|208026.4|208228.2|208178.2|208244.6|208194.6|208061.6|208007.8|151
1737363300000|2025-01-20 08:55:00|208246.8|208196.8|208276.7|208226.7|208293.7|208240.7|208234.1|208184.1|301
1737363600000|2025-01-20 09:00:00|208284.2|208234.2|208344.7|208294.7|208429|208359.7|208281|208231|247
1737363900000|2025-01-20 09:05:00|208356.7|208306.7|208257.4|208207.4|208400.6|208350.6|208213.5|208163.5|201
1737364200000|2025-01-20 09:10:00|208260|208210|208282.9|208192.9|208360.4|208310.4|208187.3|208104|299
1737364500000|2025-01-20 09:15:00|208283|208193|208358|208268|208374|208284|208283|208193|549
1737364800000|2025-01-20 09:20:00|208371|208281|208470|208380|208478|208388|208322|208232|409
1737365100000|2025-01-20 09:25:00|208472|208382|208457|208367|208496|208406|208427|208337|370
1737365400000|2025-01-20 09:30:00|208458|208368|208470|208380|208484|208394|208367|208277|526
1737365700000|2025-01-20 09:35:00|208469|208379|208368|208278|208469|208379|208307|208217|494
1737366000000|2025-01-20 09:40:00|208368|208278|208360|208270|208402|208312|208305|208215|442
1737366300000|2025-01-20 09:45:00|208358|208268|208430|208340|208437|208347|208334|208244|530
1737366600000|2025-01-20 09:50:00|208430|208340|208436|208346|208466|208376|208423|208333|551
1737366900000|2025-01-20 09:55:00|208436|208346|208408|208318|208440|208350|208366|208276|491
1737367200000|2025-01-20 10:00:00|208378.6|208288.6|208246.1|208156.1|208385.5|208295.5|208240.5|208150.5|272
1737367500000|2025-01-20 10:05:00|208246.5|208156.5|208210|208120|208254.2|208164.2|208107.9|208017.9|255
1737367800000|2025-01-20 10:10:00|208208.6|208118.6|208150.3|208060.3|208261.1|208171.1|208148.4|208058.4|272
1737368100000|2025-01-20 10:15:00|208150.4|208060.4|208107.7|208017.7|208154.4|208064.4|208062.8|207972.8|256
1737368400000|2025-01-20 10:20:00|208107.6|208017.6|207984.8|207894.8|208110.8|208020.8|207965.3|207875.3|224
1737368700000|2025-01-20 10:25:00|207985.2|207895.2|208106|208016|208153.2|208063.2|207962.6|207872.6|190
1737369000000|2025-01-20 10:30:00|208105|208015|207961|207871|208159|208069|207944|207854|320
1737369300000|2025-01-20 10:35:00|207961|207871|207930|207840|207974|207884|207898|207808|242
1737369600000|2025-01-20 10:40:00|207931|207841|208054|207964|208054|207964|207931|207841|176
1737369900000|2025-01-20 10:45:00|208052.3|207962.3|208127.2|208037.2|208140.6|208050.6|208049.2|207959.2|267
1737370200000|2025-01-20 10:50:00|208127.4|208037.4|208233.1|208143.1|208240|208150|208127.4|208037.4|146
1737370500000|2025-01-20 10:55:00|208233.9|208143.9|208071.8|207981.8|208268.4|208178.4|208054.9|207964.9|222
1737370800000|2025-01-20 11:00:00|208072|207982|208072|207982|208091|208001|208039|207949|183
1737371100000|2025-01-20 11:05:00|208075|207985|208128|208038|208152|208062|208075|207985|391
1737371400000|2025-01-20 11:10:00|208128|208038|208166|208076|208184|208094|208128|208038|355
1737371700000|2025-01-20 11:15:00|208169.9|208079.9|208196.5|208106.5|208202.5|208112.5|208083.2|207993.2|344
1737372000000|2025-01-20 11:20:00|208196.9|208106.9|208291.5|208201.5|208297|208207|208190.6|208100.6|335
1737372300000|2025-01-20 11:25:00|208292|208202|208221.2|208131.2|208294.4|208204.4|208203.6|208113.6|330
1737372600000|2025-01-20 11:30:00|208231.3|208141.3|208165.4|208075.4|208237.1|208147.1|208150.9|208060.9|402
1737372900000|2025-01-20 11:35:00|208167.5|208077.5|208146.5|208056.5|208168.3|208078.3|208089.6|208027.2|165
1737373200000|2025-01-20 11:40:00|208147.4|208057.4|208153|208063|208172.8|208082.8|208141.2|208051.2|131
1737373500000|2025-01-20 11:45:00|208152.9|208062.9|208084.6|207994.6|208173.2|208083.2|208053.1|207963.1|195
1737373800000|2025-01-20 11:50:00|208084.8|207994.8|208250.7|208160.7|208250.7|208160.7|208084.7|207994.7|178
1737374100000|2025-01-20 11:55:00|208279.3|208189.3|208246.9|208156.9|208335|208283.6|208198.4|208141.2|164
1737374400000|2025-01-20 12:00:00|208248|208158|208414|208324|208418|208328|208215|208125|415
1737374700000|2025-01-20 12:05:00|208414|208324|208354|208264|208414|208324|208324|208234|422
1737375000000|2025-01-20 12:10:00|208352|208262|208337|208247|208352|208262|208282|208192|410
1737375300000|2025-01-20 12:15:00|208334.4|208244.4|208451.4|208401.4|208470.4|208420.4|208301.6|208234|200
1737375600000|2025-01-20 12:20:00|208453.4|208403.4|208624.6|208574.6|208668.8|208618.8|208449.2|208399.2|308
1737375900000|2025-01-20 12:25:00|208649.4|208559.4|208584.3|208494.3|208649.4|208578.4|208522.8|208456.1|403
1737376200000|2025-01-20 12:30:00|208584.2|208494.2|208523.1|208473.1|208642.6|208572.5|208498.7|208408.7|392
1737376500000|2025-01-20 12:35:00|208521.6|208471.6|208302.1|208252.1|208526.6|208476.6|208301.4|208226.3|302
1737376800000|2025-01-20 12:40:00|208357.2|208307.2|208395.4|208305.4|208413.1|208348.1|208312.3|208262.3|303
1737377100000|2025-01-20 12:45:00|208391|208301|208440|208350|208464|208374|208358|208268|514
1737377400000|2025-01-20 12:50:00|208440|208350|208496|208406|208502|208412|208388|208298|547
1737377700000|2025-01-20 12:55:00|208496|208406|208492|208402|208518|208428|208464|208374|440
1737378000000|2025-01-20 13:00:00|208498.3|208408.3|208609.9|208559.9|208616.5|208566.5|208485|208396.5|249
1737378300000|2025-01-20 13:05:00|208610|208560|208752.2|208662.2|208786|208736|208610|208560|341
1737378600000|2025-01-20 13:10:00|208753|208663|208646.9|208596.9|208781.6|208691.6|208639.3|208583.4|319
1737378900000|2025-01-20 13:15:00|208648.4|208598.4|208818.4|208728.4|208820.6|208759.3|208603.1|208538.8|347
1737379200000|2025-01-20 13:20:00|208822.2|208732.2|208619.7|208569.7|208828.4|208738.4|208618.4|208532.3|341
1737379500000|2025-01-20 13:25:00|208621.8|208571.8|208855.1|208805.1|208899|208825.1|208609|208559|399
1737379800000|2025-01-20 13:30:00|208874.5|208784.5|205820.7|205645.7|209023.7|208933.7|205704.4|205586|1133
1737380100000|2025-01-20 13:35:00|205820.4|205644.3|205927.1|205767.4|206090.9|205971.2|205049.1|204933.6|760
1737380400000|2025-01-20 13:40:00|205919.4|205829.4|206059.2|205969.2|206510.5|206420.5|205857.2|205766.4|820
1737380700000|2025-01-20 13:45:00|206059|205969|205459.7|205369.7|206116.8|206026.8|205452.2|205362.2|797
1737381000000|2025-01-20 13:50:00|205458.5|205368.5|205379.4|205289.4|205715.2|205625.2|205229.8|205139.8|804
1737381300000|2025-01-20 13:55:00|205381.1|205291.1|205384.2|205294.2|205503.6|205413.6|205062.6|204972.6|674
1737381600000|2025-01-20 14:00:00|205385.2|205295.2|205216.9|205126.9|205470.8|205380.8|205024.2|204934.2|717
1737381900000|2025-01-20 14:05:00|205214.7|205124.7|205627.8|205537.8|205763.5|205673.5|205181.2|205091.2|732
1737382200000|2025-01-20 14:10:00|205657.2|205567.2|205524.8|205434.8|205791.3|205701.3|205447|205357|626
1737382500000|2025-01-20 14:15:00|205524.6|205434.6|205119.5|205029.5|205524.8|205434.8|205041|204951|722
1737382800000|2025-01-20 14:20:00|205120.3|205030.3|205086.5|204996.5|205176.9|205086.9|204784.8|204702.5|622
1737383100000|2025-01-20 14:25:00|205086.6|204996.6|205199.9|205109.9|205314.1|205247.3|205081.2|204991.2|659
1737383400000|2025-01-20 14:30:00|205196|205106|205388.4|205298.4|205392|205302|205189.1|205099.1|499
1737383700000|2025-01-20 14:35:00|205372.9|205282.9|205047.9|204957.9|205376.9|205286.9|205037.8|204947.8|429
1737384000000|2025-01-20 14:40:00|205049.1|204959.1|204707.6|204617.6|205150.6|205060.6|204515.4|204425.4|829
1737384300000|2025-01-20 14:45:00|204750|204558|204766|204676|205026|204936|204705|204558|729
1737384600000|2025-01-20 14:50:00|204766|204676|204812|204722|204997|204907|204766|204676|731
1737384900000|2025-01-20 14:55:00|204806|204716|204655|204565|204932|204842|204588|204498|820
1737385200000|2025-01-20 15:00:00|204670|204580|204612|204522|204690|204600|204509|204439|735
1737385500000|2025-01-20 15:05:00|204613|204523|204672|204582|204687|204597|204472|204382|703
1737385800000|2025-01-20 15:10:00|204671|204581|204486|204396|204675|204585|204453|204370|604
1737386100000|2025-01-20 15:15:00|204486|204396|204706|204616|204717|204627|204479|204389|712
1737386400000|2025-01-20 15:20:00|204706|204616|204644|204554|204706|204616|204459|204369|741
1737386700000|2025-01-20 15:25:00|204643|204553|204997|204907|205010|204920|204633|204543|695
1737387000000|2025-01-20 15:30:00|204998|204908|205048|204958|205214|205124|204961|204871|646
1737387300000|2025-01-20 15:35:00|205046|204956|205041|204951|205176|205086|204983|204907|665
1737387600000|2025-01-20 15:40:00|205041|204951|205391|205301|205395|205305|205037|204947|875
1737387900000|2025-01-20 15:45:00|205394|205304|205695|205605|205695|205605|205373|205283|734
1737388200000|2025-01-20 15:50:00|205695|205605|205486|205396|205756|205666|205446|205356|492
1737388500000|2025-01-20 15:55:00|205485|205395|205606|205516|205631|205541|205471|205381|633
1737388800000|2025-01-20 16:00:00|205606|205516|205544|205454|205616|205551|205423|205333|655
1737389100000|2025-01-20 16:05:00|205544|205454|205586|205496|205630|205540|205495|205405|466
1737389400000|2025-01-20 16:10:00|205589|205499|205667|205577|205672|205582|205503|205413|522
1737389700000|2025-01-20 16:15:00|205667|205577|205513|205423|205729|205639|205513|205423|450
1737390000000|2025-01-20 16:20:00|205512|205422|205466|205376|205532|205442|205442|205352|430
1737390300000|2025-01-20 16:25:00|205466|205376|205409|205319|205497|205407|205399|205316|380
1737390600000|2025-01-20 16:30:00|205410|205320|205384|205294|205434|205344|205382|205292|399
1737390900000|2025-01-20 16:35:00|205384|205294|205432|205342|205475|205385|205378|205288|456
1737391200000|2025-01-20 16:40:00|205432|205342|205529|205439|205548|205458|205410|205320|302
1737391500000|2025-01-20 16:45:00|205529|205439|205742|205652|205743|205653|205527|205437|288
1737391800000|2025-01-20 16:50:00|205742|205652|205780|205690|205800|205710|205734|205644|457
1737392100000|2025-01-20 16:55:00|205777|205687|205698|205519|205779|205689|205643|205519|344
1737392400000|2025-01-20 17:00:00|205699|205517|205747|205657|205749|205659|205649|205513|223
1737392700000|2025-01-20 17:05:00|205747|205657|205770|205680|205842|205752|205740|205650|337
1737393000000|2025-01-20 17:10:00|205770|205680|206121|206031|206168|206078|205767|205677|445
1737393300000|2025-01-20 17:15:00|206121|206031|206194|206104|206356|206266|206070|205980|502
1737393600000|2025-01-20 17:20:00|206193|206103|206618|206528|207183|207028|206175|206007|856
1737393900000|2025-01-20 17:25:00|206761|206671|206253|206082|207036|206800|206160|205967|837
1737394200000|2025-01-20 17:30:00|206254|206084|206258|206087|206528|206411|206162|205988|622
1737394500000|2025-01-20 17:35:00|206254|206087|205349|205259|206293|206178|205349|205188|700
1737394800000|2025-01-20 17:40:00|205349|205259|205806|205716|205876|205754|205349|205221|638
1737395100000|2025-01-20 17:45:00|205806|205716|205798|205645|205908|205798|205726|205618|399
1737395400000|2025-01-20 17:50:00|205801|205646|205816|205726|205882|205748|205620|205504|503
1737395700000|2025-01-20 17:55:00|205817|205727|205861|205771|205901|205810|205725|205594|514
1737396000000|2025-01-20 18:00:00|205858|205768|205844|205754|205923|205788|205835|205703|249
1737396300000|2025-01-20 18:05:00|205844|205754|205767|205593|205848|205758|205720|205592|338
1737396600000|2025-01-20 18:10:00|205767|205598|205687|205597|205772|205616|205674|205576|200
1737396900000|2025-01-20 18:15:00|205686|205596|205594|205504|205687|205597|205585|205478|352
1737397200000|2025-01-20 18:20:00|205614|205524|205602|205512|205645|205552|205565|205475|346
1737397500000|2025-01-20 18:25:00|205602|205512|205582|205492|205807|205679|205571|205465|370
1737397800000|2025-01-20 18:30:00|205582|205492|205596|205506|205735|205614|205519|205384|290
1737398100000|2025-01-20 18:35:00|205599|205509|205645|205555|205712|205591|205589|205499|256
1737398400000|2025-01-20 18:40:00|205643|205553|205551|205461|205691|205601|205544|205430|270
1737398700000|2025-01-20 18:45:00|205584|205418|205529|205439|205658|205568|205519|205406|382
1737399000000|2025-01-20 18:50:00|205534|205444|205552|205396|205566|205445|205499|205382|344
1737399300000|2025-01-20 18:55:00|205553|205394|205388|205298|205555|205402|205385|205295|223
1737399600000|2025-01-20 19:00:00|205387|205297|205223|205062|205388|205298|205174|205045|381
1737399900000|2025-01-20 19:05:00|205222|205097|205147|205057|205222|205103|205031|204941|279
1737400200000|2025-01-20 19:10:00|205146|205056|205063|204973|205159|205057|205052|204962|400
1737400500000|2025-01-20 19:15:00|205065|204975|205146|205056|205153|205063|205029|204939|288
1737400800000|2025-01-20 19:20:00|205146|205056|205282|205192|205462|205326|205133|205043|343
1737401100000|2025-01-20 19:25:00|205282|205192|205333|205243|205505|205363|205191|205101|556
1737401400000|2025-01-20 19:30:00|205331|205241|205547|205457|205576|205486|205242|205152|457
1737401700000|2025-01-20 19:35:00|205547|205457|205532|205442|205612|205484|205475|205348|313
1737402000000|2025-01-20 19:40:00|205532|205442|205482|205392|205537|205447|205415|205143|419
1737402300000|2025-01-20 19:45:00|205483|205393|205325|205235|205483|205393|205296|205188|461
1737402600000|2025-01-20 19:50:00|205326|205236|205199|205109|205332|205242|205125|205024|474
1737402900000|2025-01-20 19:55:00|205200|205110|205234|205144|205322|205186|205199|205047|299
1737403200000|2025-01-20 20:00:00|205238|205148|205195|205105|205270|205180|205174|205084|399
1737403500000|2025-01-20 20:05:00|205195|205105|205110|205020|205201|205111|205104|205014|406
1737403800000|2025-01-20 20:10:00|205110|205020|205093|204934|205119|205029|204939|204834|506
1737404100000|2025-01-20 20:15:00|205048.3|204958.3|205012.9|204922.9|205066.3|204976.3|204998.1|204908.1|268
1737404400000|2025-01-20 20:20:00|205013|204923|205014.8|204924.8|205021.8|204944.7|204977.6|204904.8|184
1737404700000|2025-01-20 20:25:00|205014.2|204924.2|204923.3|204833.3|205019.7|204929.7|204847|204757|189
1737405000000|2025-01-20 20:30:00|204933|204843|204873|204708|204998|204861|204780|204664|495
1737405300000|2025-01-20 20:35:00|204873|204709|204727|204637|204879|204731|204701|204583|345
1737405600000|2025-01-20 20:40:00|204727|204637|204990|204836|205027|204888|204727|204586|480
1737405900000|2025-01-20 20:45:00|204990|204836|205176|204946|205274|205015|204990|204813|378
1737406200000|2025-01-20 20:50:00|205176|204953|205124|204936|205206|205092|205124|204926|368
1737406500000|2025-01-20 20:55:00|205116|204932|204994|204829|205124|204932|204963|204829|419
1737406800000|2025-01-20 21:00:00|204999|204834|205225|205025|205301|205108|204995|204830|277
1737407100000|2025-01-20 21:05:00|205225|205024|205141|204874|205276|205024|205101|204874|149
1737407400000|2025-01-20 21:10:00|205138|204870|205159|204940|205257|205004|205087|204847|312
1737407700000|2025-01-20 21:15:00|205159|204941|205134|204934|205176|204943|205112|204864|169
1737408000000|2025-01-20 21:20:00|205141|204941|205305|205114|205348|205128|205141|204941|297
1737408300000|2025-01-20 21:25:00|205305|205114|205283|205046|205352|205117|205272|205017|251
1737408600000|2025-01-20 21:30:00|205283|205046|205238|204939|205332|205090|204977|204730|288
1737408900000|2025-01-20 21:35:00|205239|204938|205257|205013|205336|205081|205236|204938|135
1737409200000|2025-01-20 21:40:00|205286|204976|205320|205041|205323|205042|205255|204968|144
1737409500000|2025-01-20 21:45:00|205322|205040|205311|205060|205390|205108|205310|205020|146
1737409800000|2025-01-20 21:50:00|205315|205059|205317|205007|205328|205059|205301|205007|27
1737410100000|2025-01-20 21:55:00|205314|205004|205184|204874|205314|205004|205108|204798|68
1737410400000|2025-01-20 22:00:00|205192|204882|205250|204940|205250|204940|205192|204882|10
1737410700000|2025-01-20 22:05:00|205233|204923|205250|204940|205260|204950|205228|204918|6
1737411000000|2025-01-20 22:10:00|205287|204977|205331|205021|205365|205055|205236|204926|43
1737411300000|2025-01-20 22:15:00|205335|205025|205169|204859|205356|205046|204966|204656|40
1737411600000|2025-01-20 22:20:00|205170|204860|205228|204918|205229|204919|205170|204860|11
1737411900000|2025-01-20 22:25:00|205180|204870|205279|204969|205284|204974|205159|204849|35
1737412200000|2025-01-20 22:30:00|205268.3|204958.3|205235.6|204925.6|205268.3|204958.3|205192.8|204882.8|90
1737412500000|2025-01-20 22:35:00|205236.4|204926.4|205142.3|204832.3|205263.2|204953.2|205142.3|204832.3|26
1737412800000|2025-01-20 22:40:00|205142.5|204832.5|205190.3|204880.3|205223.8|204913.8|205142.2|204832.2|179
1737413100000|2025-01-20 22:45:00|205190.8|204880.8|205198|204888|205198.5|204888.5|205190.7|204880.7|72
1737413400000|2025-01-20 22:50:00|205198.1|204888.1|205192.3|204882.3|205228.4|204918.4|205192.2|204882.2|110
1737413700000|2025-01-20 22:55:00|205192.6|204882.6|205176.7|204866.7|205193|204883|205169.1|204859.1|67
1737414000000|2025-01-20 23:00:00|205184.4|204874.4|205165|204855|205192.8|204882.8|205076|204766|151
1737414300000|2025-01-20 23:05:00|205165.6|204855.6|205019.7|204726.8|205171.6|204861.6|204981.7|204689.4|121
1737414600000|2025-01-20 23:10:00|205005|204727.7|205164.7|204972.7|205166.6|204974.6|204901.7|204682.5|164
1737414900000|2025-01-20 23:15:00|205164.6|204972.8|205142.2|204881|205165.1|204973.4|205105.2|204875.3|208
1737415200000|2025-01-20 23:20:00|205145.4|204884|205130.4|204881.3|205190.9|204946.4|205121.3|204875|177
1737415500000|2025-01-20 23:25:00|205127.9|204879.9|205185.3|204931|205201|204940.8|205127.8|204879.9|157
1737415800000|2025-01-20 23:30:00|205187|204930.5|205181.5|204934.9|205222.3|204966.6|205161.6|204913.2|177
1737416100000|2025-01-20 23:35:00|205184.9|204944|205294.6|205033.5|205304|205045.9|205184.9|204944|184
1737416400000|2025-01-20 23:40:00|205279.3|205041.6|205221.5|204965.5|205282.5|205041.6|205194.7|204934.3|169
1737416700000|2025-01-20 23:45:00|205223.1|204969.5|205153.2|204898.4|205225.9|204969.6|205145.3|204898.4|190
1737417000000|2025-01-20 23:50:00|205156.7|204899.8|205189.3|204919.4|205201.7|204938.2|205145.5|204899.8|170
1737417300000|2025-01-20 23:55:00|205171.2|204925|205151.7|204962.7|205182.7|205012.1|205089.7|204875.8|141
1737417600000|2025-01-21 00:00:00|205158|204960|205076|204883|205162|204960|205069|204862|141
1737417900000|2025-01-21 00:05:00|205073|204882|204871|204781|205080|204887|204871|204747|209
1737418200000|2025-01-21 00:10:00|204876|204786|204944|204772|205011|204798|204876|204744|216
1737418500000|2025-01-21 00:15:00|204936.9|204773.2|205018.8|204828.1|205018.8|204836|204933.6|204765.8|191
1737418800000|2025-01-21 00:20:00|205004.4|204818.7|204978.7|204791|205005.1|204818.7|204951.2|204724.6|131
1737419100000|2025-01-21 00:25:00|204977.3|204791.5|205006|204816.5|205030.4|204824|204943.2|204756.9|126
1737419400000|2025-01-21 00:30:00|205004.9|204815|204996.9|204777.5|205024.9|204823.3|204944.1|204756.5|87
1737419700000|2025-01-21 00:35:00|204995.1|204779.9|205084|204889.6|205120.5|204914.5|204987.4|204779.9|122
1737420000000|2025-01-21 00:40:00|205087.2|204890.4|204950|204860|205102.4|204907.2|204950|204826.8|114
1737420300000|2025-01-21 00:45:00|204958|204868|205612|205418|205612|205418|204856|204766|236
1737420600000|2025-01-21 00:50:00|205616|205420|207235|206925|208000|207690|205600|205416|1020
1737420900000|2025-01-21 00:55:00|207182|206872|207748|207438|208106|207855|207175|206865|755
1737421200000|2025-01-21 01:00:00|207748|207438|207955|207645|207955|207645|207418|207108|624
1737421500000|2025-01-21 01:05:00|207954|207644|207538|207228|208066|207857|207371|207061|539
1737421800000|2025-01-21 01:10:00|207539|207229|207436|207186|207685|207428|206802|206494|558
1737422100000|2025-01-21 01:15:00|207435|207187|207141|206831|207458|207191|206892|206765|442
1737422400000|2025-01-21 01:20:00|207128|206818|207105|206856|207253|206961|207027|206793|412
1737422700000|2025-01-21 01:25:00|207081|206839|207009|206703|207379|207124|206523|206272|583
1737423000000|2025-01-21 01:30:00|206935|206633|207198|207025|207247|207050|206934|206632|347
1737423300000|2025-01-21 01:35:00|207198|207025|207348|207102|207534|207365|207137|207022|530
1737423600000|2025-01-21 01:40:00|207349|207103|207417|207221|207426|207233|207256|207061|471
1737423900000|2025-01-21 01:45:00|207416|207222|207383|207224|207427|207306|207287|207155|361
1737424200000|2025-01-21 01:50:00|207382|207224|207384|207229|207394|207266|207180|207066|340
1737424500000|2025-01-21 01:55:00|207379|207224|207362|207152|207379|207256|207134|206955|331
1737424800000|2025-01-21 02:00:00|207362|207150|207088|206998|207382|207194|207073|206983|386
1737425100000|2025-01-21 02:05:00|207087|206997|207384|207161|207384|207162|207001|206887|412
1737425400000|2025-01-21 02:10:00|207382|207162|207338|207167|207385|207268|207224|207063|448
1737425700000|2025-01-21 02:15:00|207343|207172|207445|207264|207536|207380|207342|207172|431
1737426000000|2025-01-21 02:20:00|207445|207264|207442|207288|207533|207358|207362|207159|459
1737426300000|2025-01-21 02:25:00|207442|207288|207167|206987|207469|207295|207061|206854|354
1737426600000|2025-01-21 02:30:00|207161|206982|207088|206895|207162|206982|207051|206869|291
1737426900000|2025-01-21 02:35:00|207088|206895|207080|206916|207173|207010|207054|206886|444
1737427200000|2025-01-21 02:40:00|207080|206916|207113|207023|207136|207026|207048|206886|317
1737427500000|2025-01-21 02:45:00|207109.5|207019.5|207255.7|207165.7|207260.5|207170.5|207080.9|206990.9|232
1737427800000|2025-01-21 02:50:00|207259.1|207169.1|207267.6|207177.6|207281.4|207191.4|207252.5|207162.5|173
1737428100000|2025-01-21 02:55:00|207267.8|207177.8|207245.5|207155.5|207269.2|207179.2|207126.8|207036.8|158
1737428400000|2025-01-21 03:00:00|207241|207151|206939|206849|207270|207151|206920|206755|322
1737428700000|2025-01-21 03:05:00|206941|206851|206996|206836|207144|206950|206926|206799|221
1737429000000|2025-01-21 03:10:00|206984|206832|206880|206687|207010|206832|206866|206676|311
1737429300000|2025-01-21 03:15:00|206865.6|206709.6|206656.5|206566.5|206866|206709.6|206636.5|206507.2|188
1737429600000|2025-01-21 03:20:00|206701.9|206548.9|206748|206592.8|206758.2|206637.1|206646.4|206543.8|159
1737429900000|2025-01-21 03:25:00|206751.8|206623.8|206812.5|206634.3|206830.8|206694|206751.8|206623.2|137
1737430200000|2025-01-21 03:30:00|206813.8|206633.7|206830.6|206664|206863.1|206739.2|206774|206596.3|128
1737430500000|2025-01-21 03:35:00|206834|206658.3|206955|206865|207039.1|206876.4|206827.1|206658.3|148
1737430800000|2025-01-21 03:40:00|206954.3|206864.3|206961.5|206802.7|207017|206873.7|206950.4|206802.7|120
1737431100000|2025-01-21 03:45:00|206968|206795|207114|206948|207116|206948|206942|206774|213
1737431400000|2025-01-21 03:50:00|207113|206953|207188|207010|207190|207018|207048|206905|144
1737431700000|2025-01-21 03:55:00|207187|207010|207350|207200|207362|207221|207160|207009|378
1737432000000|2025-01-21 04:00:00|207362.4|207186.3|207280.8|207190.8|207362.4|207237.2|207259.5|207144.5|198
1737432300000|2025-01-21 04:05:00|207276.8|207186.8|207355.2|207265.2|207357.8|207267.8|207262.3|207172.3|162
1737432600000|2025-01-21 04:10:00|207354.9|207264.9|207307.9|207155.4|207380.3|207290.3|207257.5|207155.4|178
1737432900000|2025-01-21 04:15:00|207308.9|207156.5|207226.3|207070.2|207356.6|207202.7|207196.1|207070.2|135
1737433200000|2025-01-21 04:20:00|207221.5|207099.6|207187.9|206979.1|207241.6|207100|207114|206978.9|104
1737433500000|2025-01-21 04:25:00|207194|206970.1|207111.2|206912.7|207194|206999|207077.1|206897.2|91
1737433800000|2025-01-21 04:30:00|207110.8|206913.1|207090.8|207000.8|207181.4|207014.9|207083.4|206913.1|79
1737434100000|2025-01-21 04:35:00|207090.7|207000.7|207170.1|207080.1|207236.2|207096.3|207089.2|206952.4|80
1737434400000|2025-01-21 04:40:00|207237.5|207009.5|207149.7|207059.7|207238.2|207080.6|207145.6|206992|77
1737434700000|2025-01-21 04:45:00|207149.6|207059.6|207169.1|207079.1|207234|207087|207149.6|207008.3|77
1737435000000|2025-01-21 04:50:00|207168.8|207078.8|207147.7|207057.7|207222.6|207117.2|207136.6|207009.4|84
1737435300000|2025-01-21 04:55:00|207147.6|207057.6|207173.8|207083.8|207251.4|207145.1|207147.6|207049.9|71
1737435600000|2025-01-21 05:00:00|207173.4|207083.4|207151|207061|207182.6|207092.6|207123.3|206997.8|76
1737435900000|2025-01-21 05:05:00|207152.5|207062.5|207121.4|207031.4|207190.7|207094.3|207105.9|206978|94
1737436200000|2025-01-21 05:10:00|207122|207032|207179.1|207089.1|207235.7|207145.7|207122|206974.1|94
1737436500000|2025-01-21 05:15:00|207179.4|207089.4|207245.5|207155.5|207245.5|207155.5|207178.8|207088.8|117
1737436800000|2025-01-21 05:20:00|207245.7|207155.7|207278.2|207188.2|207306.9|207192.9|207208.4|207118.4|70
1737437100000|2025-01-21 05:25:00|207278|207188|207310.4|207220.4|207383.5|207233|207277.1|207138.7|74
1737437400000|2025-01-21 05:30:00|207309|207219|207467|207296|207471|207358|207309|207194|95
1737437700000|2025-01-21 05:35:00|207466|207297|207398|207241|207466|207297|207362|207195|127
1737438000000|2025-01-21 05:40:00|207398|207242|207426|207219|207482|207271|207397|207213|65
1737438300000|2025-01-21 05:45:00|207438.8|207223.8|207392.3|207302.3|207445.4|207304.1|207363.4|207198.9|89
1737438600000|2025-01-21 05:50:00|207388.8|207298.8|207470.3|207318.1|207482.1|207359.1|207386.2|207296.2|102
1737438900000|2025-01-21 05:55:00|207472.8|207320.3|207525.2|207435.2|207586.1|207496.1|207425.1|207315.4|172
1737439200000|2025-01-21 06:00:00|207531.5|207441.5|207538.9|207448.9|207640.1|207550.1|207507.5|207417.5|186
1737439500000|2025-01-21 06:05:00|207538.3|207448.3|207522.8|207432.8|207602.1|207483.9|207522.8|207400.1|107
1737439800000|2025-01-21 06:10:00|207529.2|207439.2|207479.2|207389.2|207551.5|207439.6|207479.2|207389.2|109
1737440100000|2025-01-21 06:15:00|207484|207394|207496.7|207406.7|207561.2|207471.2|207472.9|207382.9|100
1737440400000|2025-01-21 06:20:00|207495.4|207405.4|207670.2|207580.2|207687.9|207597.9|207494.1|207360.7|162
1737440700000|2025-01-21 06:25:00|207668.4|207578.4|207747|207657|207794.4|207704.4|207655.1|207565.1|150
1737441000000|2025-01-21 06:30:00|207746.6|207656.6|207806.8|207716.8|207896.4|207806.4|207716.2|207626.2|176
1737441300000|2025-01-21 06:35:00|207806.9|207716.9|207799.6|207709.6|207855.9|207765.9|207794.3|207704.3|89
1737441600000|2025-01-21 06:40:00|207797.9|207707.9|207795.1|207705.1|207885.3|207795.3|207755.3|207665.3|108
1737441900000|2025-01-21 06:45:00|207804|207714|207803|207713|207888|207754|207798|207674|131
1737442200000|2025-01-21 06:50:00|207799|207709|208007|207825|208007|207839|207799|207690|158
1737442500000|2025-01-21 06:55:00|208007|207826|207959|207869|208016|207884|207940|207798|369
1737442800000|2025-01-21 07:00:00|207959|207869|207906|207816|207997|207907|207895|207756|326
1737443100000|2025-01-21 07:05:00|207905|207815|207876|207701|207977|207851|207742|207652|386
1737443400000|2025-01-21 07:10:00|207877|207701|207750|207660|207877|207709|207573|207483|482
1737443700000|2025-01-21 07:15:00|207771|207681|207808|207718|207817|207721|207684|207592|328
1737444000000|2025-01-21 07:20:00|207808|207718|207901|207684|207929|207758|207793|207624|188
1737444300000|2025-01-21 07:25:00|207900|207686|207775|207685|207900|207747|207691|207574|330
1737444600000|2025-01-21 07:30:00|207775|207685|207631|207541|207825|207685|207586|207496|407
1737444900000|2025-01-21 07:35:00|207631|207541|207664|207574|207674|207584|207628|207538|251
1737445200000|2025-01-21 07:40:00|207671|207581|207666|207576|207718|207591|207630|207514|353
1737445500000|2025-01-21 07:45:00|207654|207564|207666|207576|207684|207594|207642|207516|307
1737445800000|2025-01-21 07:50:00|207665|207575|207644|207554|207692|207602|207622|207532|331
1737446100000|2025-01-21 07:55:00|207644|207554|207812|207722|207818|207728|207639|207549|478
1737446400000|2025-01-21 08:00:00|207813|207723|207869|207779|207931|207841|207808|207718|348
1737446700000|2025-01-21 08:05:00|207868|207778|207782|207692|207920|207830|207759|207669|408
1737447000000|2025-01-21 08:10:00|207778|207688|207687|207597|207778|207688|207576|207486|334
1737447300000|2025-01-21 08:15:00|207687|207597|207530|207440|207702|207612|207530|207440|521
1737447600000|2025-01-21 08:20:00|207534|207444|207487|207397|207538|207448|207380|207290|280
1737447900000|2025-01-21 08:25:00|207488|207398|207439|207349|207490|207400|207403|207313|260
1737448200000|2025-01-21 08:30:00|207439|207349|207396|207306|207483|207393|207374|207284|256
1737448500000|2025-01-21 08:35:00|207396|207306|207526|207436|207536|207446|207394|207304|289
1737448800000|2025-01-21 08:40:00|207527|207437|207621|207531|207652|207562|207516|207426|438
1737449100000|2025-01-21 08:45:00|207621|207531|207316|207226|207656|207566|207302|207212|369
1737449400000|2025-01-21 08:50:00|207316|207226|207309|207219|207404|207266|207299|207185|354
1737449700000|2025-01-21 08:55:00|207308|207218|207274|207115|207440|207350|207215|207110|490
1737450000000|2025-01-21 09:00:00|207248.5|207158.5|207350|207260|207393.1|207303.1|207203.7|207113.7|242
1737450300000|2025-01-21 09:05:00|207349.1|207259.1|207334.4|207244.4|207365.1|207275.1|207259.3|207147.4|168
1737450600000|2025-01-21 09:10:00|207333.4|207243.4|207278.4|207188.4|207346.9|207256.9|207207|207117|144
1737450900000|2025-01-21 09:15:00|207290|207200|207139.2|207049.2|207310.5|207220.5|207095.6|207005.6|173
1737451200000|2025-01-21 09:20:00|207137.6|207047.6|207128.4|207038.4|207146.1|207056.1|207071.2|206981.2|162
1737451500000|2025-01-21 09:25:00|207128.3|207038.3|207189.4|207099.4|207218.2|207128.2|207120.2|207030.2|146
1737451800000|2025-01-21 09:30:00|207193|207103|207421|207263|207428|207306|207190|207100|312
1737452100000|2025-01-21 09:35:00|207387|207297|207678|207491|207679|207491|207386|207237|320
1737452400000|2025-01-21 09:40:00|207678|207492|207891|207714|207899|207755|207678|207492|474
1737452700000|2025-01-21 09:45:00|207888|207717|207704|207614|207888|207717|207686|207570|238
1737453000000|2025-01-21 09:50:00|207701|207611|207687|207512|207797|207661|207620|207459|318
1737453300000|2025-01-21 09:55:00|207687|207513|207598|207508|207687|207551|207595|207457|347
1737453600000|2025-01-21 10:00:00|207603.3|207513.3|207663.3|207573.3|207718.9|207628.9|207590.9|207500.9|251
1737453900000|2025-01-21 10:05:00|207663.1|207573.1|207763.2|207673.2|207772.4|207682.4|207651.9|207561.9|246
1737454200000|2025-01-21 10:10:00|207762.8|207672.8|207905.2|207815.2|207911.4|207821.4|207740.8|207650.8|278
1737454500000|2025-01-21 10:15:00|207924|207764|207947|207857|207995|207905|207891|207727|396
1737454800000|2025-01-21 10:20:00|207947|207857|207895|207805|208002|207903|207841|207751|602
1737455100000|2025-01-21 10:25:00|207896|207806|207734|207644|207933|207843|207723|207594|416
1737455400000|2025-01-21 10:30:00|207782|207598|207622|207532|207782|207662|207615|207525|281
1737455700000|2025-01-21 10:35:00|207619|207529|207686|207596|207722|207632|207536|207446|265
1737456000000|2025-01-21 10:40:00|207686|207596|207824|207734|207842|207734|207685|207553|218
1737456300000|2025-01-21 10:45:00|207824|207734|207795|207705|207860|207741|207788|207649|173
1737456600000|2025-01-21 10:50:00|207795|207705|207848|207758|207856|207758|207788|207682|435
1737456900000|2025-01-21 10:55:00|207848|207758|207602|207512|207906|207794|207589|207481|400
1737457200000|2025-01-21 11:00:00|207607|207517|207677|207587|207708|207618|207556|207428|397
1737457500000|2025-01-21 11:05:00|207677|207587|207632|207478|207688|207598|207559|207469|375
1737457800000|2025-01-21 11:10:00|207633|207478|207613|207440|207633|207510|207514|207424|382
1737458100000|2025-01-21 11:15:00|207573|207483|207671|207581|207672|207581|207573|207476|318
1737458400000|2025-01-21 11:20:00|207672|207582|207635|207545|207680|207590|207569|207479|477
1737458700000|2025-01-21 11:25:00|207635|207545|207708|207618|207737|207618|207561|207471|465
1737459000000|2025-01-21 11:30:00|207730|207570|207725|207635|207840|207719|207694|207570|460
1737459300000|2025-01-21 11:35:00|207726|207636|207796|207706|207805|207715|207695|207605|398
1737459600000|2025-01-21 11:40:00|207803|207713|207866|207776|207895|207784|207717|207627|465
1737459900000|2025-01-21 11:45:00|207866|207776|207590|207500|207875|207785|207578|207461|340
1737460200000|2025-01-21 11:50:00|207590|207500|207442|207352|207596|207506|207442|207352|453
1737460500000|2025-01-21 11:55:00|207442|207352|207506|207416|207601|207511|207435|207345|643
1737460800000|2025-01-21 12:00:00|207509|207419|207510|207420|207646|207556|207492|207402|629
1737461100000|2025-01-21 12:05:00|207510|207420|207620|207530|207653|207548|207409|207319|632
1737461400000|2025-01-21 12:10:00|207620|207530|207604|207514|207797|207707|207597|207507|558
1737461700000|2025-01-21 12:15:00|207606|207516|207564|207474|207758|207668|207557|207467|658
1737462000000|2025-01-21 12:20:00|207561|207471|207414|207324|207582|207492|207247|207157|615
1737462300000|2025-01-21 12:25:00|207414|207324|207132|207042|207422|207332|207132|207042|598
1737462600000|2025-01-21 12:30:00|207134|207044|207004|206914|207170|207080|206998|206908|630
1737462900000|2025-01-21 12:35:00|207004|206914|207220|207130|207265|207175|206910|206820|625
1737463200000|2025-01-21 12:40:00|207220|207130|207102|207012|207267|207177|207076|206986|412
1737463500000|2025-01-21 12:45:00|207102|207012|207376|207286|207386|207296|207102|207012|646
1737463800000|2025-01-21 12:50:00|207375|207285|207465|207375|207509|207419|207375|207285|468
1737464100000|2025-01-21 12:55:00|207465|207375|207582|207492|207661|207571|207465|207375|731
1737464400000|2025-01-21 13:00:00|207582|207492|207669|207579|207693|207603|207579|207489|662
1737464700000|2025-01-21 13:05:00|207670|207580|207515|207425|207794|207704|207512|207422|685
1737465000000|2025-01-21 13:10:00|207515|207425|207520|207430|207527|207437|207355|207265|634
1737465300000|2025-01-21 13:15:00|207520|207430|207572|207482|207584|207494|207482|207392|511
1737465600000|2025-01-21 13:20:00|207546|207456|207407|207317|207576|207486|207320|207230|591
1737465900000|2025-01-21 13:25:00|207408|207318|207173|207083|207418|207328|207112|207022|531
1737466200000|2025-01-21 13:30:00|207156.4|207066.4|206951.1|206861.1|207215.8|207165.8|206846|206773.7|425
1737466500000|2025-01-21 13:35:00|206951|206861|206995.4|206945.4|207024.3|206950.3|206859.8|206769.8|515
1737466800000|2025-01-21 13:40:00|206995|206945|206938.3|206848.3|207014|206946.8|206869.5|206779.5|395
1737467100000|2025-01-21 13:45:00|206925.3|206835.3|206639.1|206589.1|206962.6|206885|206601.3|206524.7|588
1737467400000|2025-01-21 13:50:00|206664.1|206614.1|206605.2|206515.2|206673.6|206623.6|206501.3|206424.3|438
1737467700000|2025-01-21 13:55:00|206612.4|206522.4|206454.9|206404.9|206670.5|206620.5|206441.8|206391.8|524
1737468000000|2025-01-21 14:00:00|206419.7|206369.7|206413.8|206363.8|206516.2|206440.7|206313.9|206256|437
1737468300000|2025-01-21 14:05:00|206419.4|206369.4|206568|206478|206593.5|206541.6|206418.4|206346.8|296
1737468600000|2025-01-21 14:10:00|206562.1|206472.1|206555|206505|206666.5|206576.5|206400.5|206336.7|485
1737468900000|2025-01-21 14:15:00|206552.9|206502.9|206908.2|206858.2|206984.2|206934.2|206538.3|206473.9|523
1737469200000|2025-01-21 14:20:00|206905.9|206855.9|207055.1|207005.1|207070|207005.1|206835.1|206766.7|512
1737469500000|2025-01-21 14:25:00|207051.2|207001.2|207092|207042|207262.8|207212.8|206985.7|206909.2|442
1737469800000|2025-01-21 14:30:00|207110|207020|207057|206967|207374|207284|207055|206965|726
1737470100000|2025-01-21 14:35:00|207055|206965|207058|206968|207191|207101|207015|206925|553
1737470400000|2025-01-21 14:40:00|207058|206968|207114|207024|207179|207089|207049|206959|614
1737470700000|2025-01-21 14:45:00|207110|207020|207172.5|207082.5|207177.7|207114.2|206868|206778|399
1737471000000|2025-01-21 14:50:00|207173|207083|207397.4|207307.4|207470.8|207389.2|207156.9|207082.5|584
1737471300000|2025-01-21 14:55:00|207371.5|207281.5|207323.1|207233.1|207488.2|207398.2|207263.8|207187.9|549
1737471600000|2025-01-21 15:00:00|207347.7|207257.7|207149.5|207059.5|207422.9|207332.9|207113.2|207038.2|552
1737471900000|2025-01-21 15:05:00|207157.6|207067.6|207196.8|207106.8|207242.8|207152.8|207002|206912|538
1737472200000|2025-01-21 15:10:00|207199.6|207109.6|206739.3|206689.3|207232.2|207157.5|206708.4|206658.4|508
1737472500000|2025-01-21 15:15:00|206741.2|206691.2|206593.9|206543.9|206746.2|206696.2|206450.6|206386.1|635
1737472800000|2025-01-21 15:20:00|206596|206546|206810.7|206720.7|206895.8|206824.7|206596|206546|619
1737473100000|2025-01-21 15:25:00|206802.3|206712.3|206858.5|206808.5|206891.7|206817|206646.1|206584.6|411
1737473400000|2025-01-21 15:30:00|206872.5|206822.5|206777.7|206727.7|206902.7|206834.7|206770.2|206720.2|296
1737473700000|2025-01-21 15:35:00|206773.8|206723.8|206790.5|206700.5|206855.4|206805.4|206667.5|206617.5|572
1737474000000|2025-01-21 15:40:00|206804.3|206714.3|206846.1|206796.1|206891.4|206841.4|206674.6|206624.6|522
1737474300000|2025-01-21 15:45:00|206846.5|206796.5|206781.3|206731.3|206964.5|206914.5|206760.1|206683.2|477
1737474600000|2025-01-21 15:50:00|206784.9|206734.9|206729.6|206639.6|206835.4|206745.4|206648.7|206593.3|563
1737474900000|2025-01-21 15:55:00|206732|206642|206568.8|206518.8|206751.3|206701.3|206551.1|206501.1|557
1737475200000|2025-01-21 16:00:00|206553.9|206503.9|206354.7|206264.7|206561.3|206511.3|206298.4|206248.4|495
1737475500000|2025-01-21 16:05:00|206353.1|206263.1|206136.5|206086.5|206408.3|206358.3|206130|206057.6|506
1737475800000|2025-01-21 16:10:00|206139.9|206089.9|206227.7|206177.7|206251.7|206201.7|206136.7|206064.1|288
1737476100000|2025-01-21 16:15:00|206225.7|206175.7|206413.8|206363.8|206428.9|206378.9|206225.7|206175.7|314
1737476400000|2025-01-21 16:20:00|206414.1|206364.1|206264.2|206214.2|206448.2|206379.1|206245.9|206195.9|393
1737476700000|2025-01-21 16:25:00|206243.4|206193.4|205951.3|205901.3|206248.1|206198.1|205932.5|205882.5|427
1737477000000|2025-01-21 16:30:00|205952|205902|205737.8|205647.8|205952|205902|205734.4|205644.4|635
1737477300000|2025-01-21 16:35:00|205740.9|205650.9|205734.9|205644.9|205814.4|205744.2|205629.4|205539.4|439
1737477600000|2025-01-21 16:40:00|205734.5|205644.5|205752.5|205702.5|205875.5|205825.5|205624.6|205566|480
1737477900000|2025-01-21 16:45:00|205753.8|205703.8|205676|205626|205813.5|205763.5|205642.2|205592.2|378
1737478200000|2025-01-21 16:50:00|205679.9|205629.9|205659|205609|205696.1|205646.1|205430.4|205380.4|417
1737478500000|2025-01-21 16:55:00|205657.3|205607.3|205651.4|205601.4|205670.9|205620.9|205561.2|205511.2|331
1737478800000|2025-01-21 17:00:00|205671|205581|205682|205592|205692|205602|205536|205446|467
1737479100000|2025-01-21 17:05:00|205680|205590|205846|205756|205858|205768|205666|205588|465
1737479400000|2025-01-21 17:10:00|205847|205757|205990|205900|206019|205929|205832|205742|599
1737479700000|2025-01-21 17:15:00|205961.3|205911.3|205978.8|205928.8|206115.3|206065.3|205920.9|205870.9|377
1737480000000|2025-01-21 17:20:00|205977.4|205927.4|206022|205972|206093.2|206043.2|205949.9|205899.9|396
1737480300000|2025-01-21 17:25:00|206020.1|205970.1|205945.7|205895.7|206057.6|206007.6|205880.2|205830.2|400
1737480600000|2025-01-21 17:30:00|205945.6|205895.6|206069.8|206019.8|206086.6|206021.4|205765.3|205715.3|382
1737480900000|2025-01-21 17:35:00|206072.9|206022.9|206269.5|206179.5|206314|206237.5|206053.6|205966.5|270
1737481200000|2025-01-21 17:40:00|206273.2|206183.2|206243.3|206153.3|206275.2|206191.8|206103.4|206053.4|270
1737481500000|2025-01-21 17:45:00|206248|206158|206186|206096|206294|206204|206169|206079|471
1737481800000|2025-01-21 17:50:00|206186|206096|206402|206312|206408|206318|206183|206093|508
1737482100000|2025-01-21 17:55:00|206402|206312|206511|206421|206592|206502|206397|206307|626
1737482400000|2025-01-21 18:00:00|206514|206424|206467|206377|206530|206440|206407|206317|553
1737482700000|2025-01-21 18:05:00|206466|206376|206326|206236|206589|206499|206316|206226|506
1737483000000|2025-01-21 18:10:00|206326|206236|206273|206183|206426|206336|206247|206174|503
1737483300000|2025-01-21 18:15:00|206274|206184|206375|206285|206389|206299|206272|206182|492
1737483600000|2025-01-21 18:20:00|206374|206284|206333|206243|206377|206287|206285|206195|484
1737483900000|2025-01-21 18:25:00|206333|206243|206373|206283|206428|206338|206290|206200|342
1737484200000|2025-01-21 18:30:00|206356.4|206306.4|206312.8|206262.8|206408.9|206358.9|206310.2|206233.9|385
1737484500000|2025-01-21 18:35:00|206302.1|206252.1|206372.7|206282.7|206420.5|206330.5|206265.9|206215.9|420
1737484800000|2025-01-21 18:40:00|206379.6|206289.6|206295|206205|206379.6|206289.6|206286.9|206197.2|311
1737485100000|2025-01-21 18:45:00|206296|206206|206359|206269|206419|206329|206216|206126|436
1737485400000|2025-01-21 18:50:00|206360|206270|206362|206272|206469|206379|206356|206266|598
1737485700000|2025-01-21 18:55:00|206365|206275|206383|206293|206446|206356|206365|206275|507
1737486000000|2025-01-21 19:00:00|206382|206292|206383|206293|206429|206339|206334|206244|582
1737486300000|2025-01-21 19:05:00|206383|206293|206383|206293|206386|206296|206336|206246|619
1737486600000|2025-01-21 19:10:00|206383|206293|206418|206328|206515|206425|206379|206289|400
1737486900000|2025-01-21 19:15:00|206418|206328|206585|206495|206593|206503|206418|206328|572
1737487200000|2025-01-21 19:20:00|206581|206491|206602|206512|206659|206569|206580|206490|695
1737487500000|2025-01-21 19:25:00|206598|206508|206610|206520|206755|206665|206596|206506|370
1737487800000|2025-01-21 19:30:00|206587.1|206537.1|206662.4|206612.4|206676.5|206626.5|206582.5|206532.5|405
1737488100000|2025-01-21 19:35:00|206662|206612|206640.1|206590.1|206664|206614|206634.9|206584.9|231
1737488400000|2025-01-21 19:40:00|206640.2|206590.2|206676.3|206626.3|206686.2|206636.2|206634.2|206584.2|287
1737488700000|2025-01-21 19:45:00|206670.8|206620.8|206568.7|206518.7|206676.7|206626.7|206561.8|206511.8|316
1737489000000|2025-01-21 19:50:00|206568.6|206518.6|206586.5|206536.5|206588.3|206538.3|206534.6|206484.6|219
1737489300000|2025-01-21 19:55:00|206586.8|206536.8|206494.7|206444.7|206594.4|206544.4|206427.3|206377.3|280
1737489600000|2025-01-21 20:00:00|206492.4|206442.4|206457.2|206407.2|206577.4|206527.4|206451|206384.8|271
1737489900000|2025-01-21 20:05:00|206460.1|206410.1|206380.2|206290.2|206504.2|206454.2|206375.2|206285.2|209
1737490200000|2025-01-21 20:10:00|206377.3|206287.3|206363|206313|206442.7|206392.7|206338.7|206269.8|408
1737490500000|2025-01-21 20:15:00|206363.1|206313.1|206441.5|206391.5|206449.7|206399.7|206336.6|206267.7|288
1737490800000|2025-01-21 20:20:00|206441|206391|206422.2|206332.2|206468.1|206391|206400.8|206325.5|292
1737491100000|2025-01-21 20:25:00|206413.8|206323.8|206400.3|206350.3|206436.5|206367.3|206373.7|206301.4|266
1737491400000|2025-01-21 20:30:00|206416|206326|206413|206323|206425|206335|206340|206250|379
1737491700000|2025-01-21 20:35:00|206407|206317|206391|206301|206456|206366|206361|206271|464
1737492000000|2025-01-21 20:40:00|206391|206301|206489|206399|206519|206429|206369|206279|498
1737492300000|2025-01-21 20:45:00|206490|206400|206504|206414|206507|206417|206485|206395|480
1737492600000|2025-01-21 20:50:00|206511|206421|206500|206410|206524|206434|206480|206390|336
1737492900000|2025-01-21 20:55:00|206501|206411|206401|206311|206523|206433|206369|206279|459
1737493200000|2025-01-21 21:00:00|206383.1|206333.1|206347.6|206257.6|206383.5|206333.5|206265.2|206208.4|272
1737493500000|2025-01-21 21:05:00|206345.1|206255.1|206236.2|206146.2|206380.7|206290.7|205972.5|205882.5|263
1737493800000|2025-01-21 21:10:00|206232|206142|206228.4|206138.4|206292.2|206202.2|206109.6|206019.6|345
1737494100000|2025-01-21 21:15:00|206229.9|206139.9|206307.5|206217.5|206311.7|206221.7|206219.9|206129.9|230
1737494400000|2025-01-21 21:20:00|206307.6|206217.6|206442.9|206352.9|206491.1|206401.1|206307.4|206217.4|150
1737494700000|2025-01-21 21:25:00|206440.8|206350.8|206455.1|206365.1|206517.8|206427.8|206424.3|206334.3|255
1737495000000|2025-01-21 21:30:00|206477.1|206387.1|206510.5|206420.5|206530.4|206445|206471.3|206381.3|179
1737495300000|2025-01-21 21:35:00|206510.6|206420.6|206397.8|206307.8|206517.4|206446.5|206397.1|206307.1|130
1737495600000|2025-01-21 21:40:00|206398.6|206308.6|206508.6|206418.6|206515.6|206425.6|206398.6|206308.6|86
1737495900000|2025-01-21 21:45:00|206514|206424|206374|206205|206520|206430|206312|206139|266
1737496200000|2025-01-21 21:50:00|206377|206212|206378|206195|206407|206242|206304|206140|102
1737496500000|2025-01-21 21:55:00|206382|206192|206447|206137|206448|206242|206195|205924|244
1737496800000|2025-01-21 22:00:00|206455.6|206145.6|206335.8|206025.8|206471.1|206161.1|206330|206020|4
1737497100000|2025-01-21 22:05:00|206334.8|206024.8|206334.6|206024.6|206334.8|206024.8|206334.6|206024.6|2
1737497400000|2025-01-21 22:10:00|206335|206025|206335|206025|206335|206025|206335|206025|1
1737497700000|2025-01-21 22:15:00|206329|206019|206335|206025|206337|206027|206309|205999|29
1737498000000|2025-01-21 22:20:00|206375|206065|206385|206075|206402|206092|206355|206045|94
1737498300000|2025-01-21 22:25:00|206390|206080|206312|206002|206393|206083|206300|205990|95
1737498600000|2025-01-21 22:30:00|206343.3|206033.3|206339|206029|206437.7|206127.7|206329.5|206019.5|138
1737498900000|2025-01-21 22:35:00|206328.6|206028.5|206280.3|206029.2|206331.3|206032.1|206265.6|206013.7|244
1737499200000|2025-01-21 22:40:00|206280.5|206029.8|206299.8|206007|206299.8|206029.8|206234.4|205974.6|243
1737499500000|2025-01-21 22:45:00|206301|206126.4|206275.3|206026.2|206437.3|206127.3|206275.3|206024.9|182
1737499800000|2025-01-21 22:50:00|206276.6|206026.6|206330.6|206020.6|206451.3|206141.3|206276.5|206001.3|151
1737500100000|2025-01-21 22:55:00|206331|206021|206382|206072|206406.8|206096.8|206330.9|206020.9|161
1737500400000|2025-01-21 23:00:00|206391.1|206081.1|206725.5|206567.9|206725.5|206567.9|206387.1|206077.1|308
1737500700000|2025-01-21 23:05:00|206785.2|206588|206629.4|206539.4|206849.3|206738.8|206575.7|206420.8|368
1737501000000|2025-01-21 23:10:00|206629.9|206539.9|206741|206538.3|206795.2|206602.5|206545.4|206425.8|222
1737501300000|2025-01-21 23:15:00|206743.4|206537.3|206706|206471|206805|206613.3|206702.6|206470.2|193
1737501600000|2025-01-21 23:20:00|206704|206473|206603.4|206377.6|206706.4|206474.2|206590.6|206360.4|174
1737501900000|2025-01-21 23:25:00|206603.2|206377.8|206621|206415|206634.4|206416|206547.7|206319.5|170
1737502200000|2025-01-21 23:30:00|206613|206399.2|206624.9|206433.2|206677.1|206448.1|206613|206383.9|162
1737502500000|2025-01-21 23:35:00|206622|206428.8|206706.8|206481.7|206706.8|206554.8|206622|206428.8|181
1737502800000|2025-01-21 23:40:00|206708.2|206478.9|206776.2|206566.5|206784.9|206596.3|206694.6|206463.3|145
1737503100000|2025-01-21 23:45:00|206746|206565.4|206612.5|206522.5|206780.4|206582.2|206603|206477.2|198
1737503400000|2025-01-21 23:50:00|206609.3|206519.3|206746.2|206584.1|206746.2|206584.1|206609.3|206475.2|175
1737503700000|2025-01-21 23:55:00|206744.4|206580.1|206719.2|206629.2|206776.6|206642.7|206706.4|206571.2|170
1737504000000|2025-01-22 00:00:00|206722.7|206632.7|206600.3|206440.5|206722.7|206632.7|206574.2|206435.8|209
1737504300000|2025-01-22 00:05:00|206598.7|206439.2|206555|206389.4|206605.9|206476.1|206533.5|206353|176
1737504600000|2025-01-22 00:10:00|206555.7|206390.5|206542.3|206354.5|206604|206415.5|206510|206343.4|188
1737504900000|2025-01-22 00:15:00|206543.2|206356.6|206608.3|206433.9|206660|206470.7|206537.4|206352.6|179
1737505200000|2025-01-22 00:20:00|206602.4|206428.7|206583.6|206416.7|206612.5|206435|206531.3|206334|177
1737505500000|2025-01-22 00:25:00|206598.6|206463.3|206570.2|206405|206598.6|206463.9|206553.3|206378|58
1737505800000|2025-01-22 00:30:00|206556|206393|206508|206347|206561|206398|206501|206339|47
1737506100000|2025-01-22 00:35:00|206501|206339|206367|206197|206501|206339|206326|206190|115
1737506400000|2025-01-22 00:40:00|206362|206198|206302|206212|206380|206248|206287|206196|72
1737506700000|2025-01-22 00:45:00|206302|206212|206365|206275|206408|206276|206302|206212|94
1737507000000|2025-01-22 00:50:00|206365|206275|206400|206310|206492|206374|206360|206235|105
1737507300000|2025-01-22 00:55:00|206395|206305|206415|206325|206454|206344|206390|206279|106
1737507600000|2025-01-22 01:00:00|206430.1|206340.1|206508.5|206418.5|206537.8|206447.8|206421.9|206331.9|165
1737507900000|2025-01-22 01:05:00|206509.9|206419.9|206468.2|206378.2|206509.9|206419.9|206439.5|206349.5|119
1737508200000|2025-01-22 01:10:00|206466.2|206376.2|206499.2|206409.2|206516.8|206426.8|206451.7|206361.7|199
1737508500000|2025-01-22 01:15:00|206498.3|206408.3|206463.3|206373.3|206507.3|206417.3|206462.8|206372.8|291
1737508800000|2025-01-22 01:20:00|206463|206373|206445|206355|206466.2|206376.2|206425.7|206335.7|307
1737509100000|2025-01-22 01:25:00|206445.4|206355.4|206446.4|206356.4|206467.8|206377.8|206431.3|206341.3|362
1737509400000|2025-01-22 01:30:00|206445.5|206355.5|206490.6|206400.6|206516|206426|206435.1|206345.1|340
1737509700000|2025-01-22 01:35:00|206489.7|206399.7|206505.7|206415.7|206516.7|206426.7|206484.9|206394.9|256
1737510000000|2025-01-22 01:40:00|206502.9|206412.9|206507.7|206417.7|206519.9|206429.9|206500.4|206410.4|113
1737510300000|2025-01-22 01:45:00|206506.2|206416.2|206510.7|206420.7|206525.1|206435.1|206484.5|206394.5|151
1737510600000|2025-01-22 01:50:00|206507.8|206417.8|206526.1|206436.1|206533.5|206443.5|206428.4|206338.4|174
1737510900000|2025-01-22 01:55:00|206528.5|206438.5|206583|206493|206606|206516|206507.5|206417.5|187
1737511200000|2025-01-22 02:00:00|206582.5|206492.5|206577.2|206487.2|206610.3|206520.3|206544.9|206454.9|235
1737511500000|2025-01-22 02:05:00|206578.3|206488.3|206574.9|206484.9|206600.1|206510.1|206552.1|206462.1|168
1737511800000|2025-01-22 02:10:00|206588.1|206498.1|206486.5|206396.5|206588.1|206498.1|206464.5|206374.5|118
1737512100000|2025-01-22 02:15:00|206484.6|206394.6|206458.2|206368.2|206490.4|206400.4|206435.5|206345.5|232
1737512400000|2025-01-22 02:20:00|206464.6|206374.6|206523.3|206433.3|206523.3|206433.3|206442.3|206357.7|207
1737512700000|2025-01-22 02:25:00|206521.2|206431.2|206507.3|206417.3|206521.2|206431.2|206492|206402|201
1737513000000|2025-01-22 02:30:00|206513.9|206423.9|206512.8|206422.8|206568.9|206478.9|206505.1|206415.1|183
1737513300000|2025-01-22 02:35:00|206510.9|206420.9|206487.3|206397.3|206515.2|206425.2|206436.9|206346.9|449
1737513600000|2025-01-22 02:40:00|206486.1|206396.1|206468.4|206378.4|206490.9|206400.9|206457.4|206367.4|158
1737513900000|2025-01-22 02:45:00|206462|206372|206464|206374|206549.5|206459.5|206449.3|206359.3|228
1737514200000|2025-01-22 02:50:00|206465|206375|206431.7|206341.7|206467.1|206377.1|206428|206338|157
1737514500000|2025-01-22 02:55:00|206428.5|206338.5|206471.9|206381.9|206487.4|206397.4|206410.9|206320.9|175
1737514800000|2025-01-22 03:00:00|206471.8|206381.8|206465.4|206375.4|206482.4|206392.4|206455.4|206365.4|132
1737515100000|2025-01-22 03:05:00|206466.6|206376.6|206497.9|206407.9|206501.1|206411.1|206466.6|206376.6|94
1737515400000|2025-01-22 03:10:00|206497.7|206407.7|206467.8|206377.8|206499.6|206409.6|206452.6|206362.6|107
1737515700000|2025-01-22 03:15:00|206463.7|206373.7|206457.6|206367.6|206469.3|206379.3|206444.3|206354.3|111
1737516000000|2025-01-22 03:20:00|206463.2|206373.2|206474.3|206384.3|206479.4|206389.4|206458.8|206368.8|70
1737516300000|2025-01-22 03:25:00|206478.2|206388.2|206500.1|206410.1|206514.2|206424.2|206453|206363|115
1737516600000|2025-01-22 03:30:00|206503.1|206413.1|206503.5|206413.5|206510.7|206420.7|206490.4|206400.4|98
1737516900000|2025-01-22 03:35:00|206510.7|206420.7|206472.2|206422.2|206515.1|206425.1|206468.9|206386.2|149
1737517200000|2025-01-22 03:40:00|206472.6|206422.6|206480.4|206430.4|206518.5|206444.1|206471.1|206402|147
1737517500000|2025-01-22 03:45:00|206503.9|206413.9|206572.8|206482.8|206583|206493|206472.9|206409.2|132
1737517800000|2025-01-22 03:50:00|206574.6|206484.6|206578.3|206488.3|206583.9|206496.8|206545.7|206461|135
1737518100000|2025-01-22 03:55:00|206566.6|206476.6|206570.2|206480.2|206584.7|206512.9|206544|206471.5|114
1737518400000|2025-01-22 04:00:00|206568.5|206478.5|206563.9|206473.9|206579.8|206489.8|206557.1|206467.1|110
1737518700000|2025-01-22 04:05:00|206563.7|206473.7|206574.4|206484.4|206576|206486|206558.7|206468.7|110
1737519000000|2025-01-22 04:10:00|206575.8|206485.8|206555|206465|206576.7|206486.7|206550.8|206460.8|122
1737519300000|2025-01-22 04:15:00|206559|206469|206560.8|206470.8|206569.9|206479.9|206552.4|206462.4|110
1737519600000|2025-01-22 04:20:00|206555.7|206465.7|206561.8|206471.8|206574.9|206484.9|206544|206454|173
1737519900000|2025-01-22 04:25:00|206561.7|206471.7|206564.5|206474.5|206585.1|206495.1|206557.4|206467.4|191
1737520200000|2025-01-22 04:30:00|206556.9|206466.9|206492.1|206402.1|206575.7|206485.7|206472.2|206382.2|449
1737520500000|2025-01-22 04:35:00|206479.6|206389.6|206479.1|206389.1|206502.5|206412.5|206473|206383|221
1737520800000|2025-01-22 04:40:00|206486.8|206396.8|206485.5|206395.5|206499.6|206409.6|206474.1|206384.1|181
1737521100000|2025-01-22 04:45:00|206484|206394|206480.3|206390.3|206488.1|206398.1|206462.4|206372.4|96
1737521400000|2025-01-22 04:50:00|206476|206386|206478.9|206388.9|206492.8|206402.8|206463.4|206373.4|105
1737521700000|2025-01-22 04:55:00|206478.3|206388.3|206475.2|206385.2|206493.8|206403.8|206447.4|206357.4|115
1737522000000|2025-01-22 05:00:00|206475.7|206385.7|206489.8|206399.8|206492.6|206402.6|206468.1|206378.1|166
1737522300000|2025-01-22 05:05:00|206488.9|206398.9|206480.2|206390.2|206488.9|206398.9|206468|206378|102
1737522600000|2025-01-22 05:10:00|206478.5|206388.5|206482|206392|206495|206405|206477.1|206387.1|163
1737522900000|2025-01-22 05:15:00|206483|206393|206539.8|206449.8|206542.2|206452.2|206481|206391|126
1737523200000|2025-01-22 05:20:00|206539.9|206449.9|206585.8|206495.8|206621.8|206531.8|206535.5|206445.5|275
1737523500000|2025-01-22 05:25:00|206587|206497|206619.4|206529.4|206640.9|206550.9|206572.9|206497|246
1737523800000|2025-01-22 05:30:00|206622.1|206532.1|206592.3|206502.3|206646.3|206556.3|206588.4|206498.4|283
1737524100000|2025-01-22 05:35:00|206591|206501|206560.5|206470.5|206593.6|206503.6|206541.3|206451.3|592
1737524400000|2025-01-22 05:40:00|206550|206460|206538.9|206448.9|206561.7|206471.7|206506.1|206416.1|505
1737524700000|2025-01-22 05:45:00|206540|206450|206528.5|206438.5|206558.9|206468.9|206518.4|206428.4|198
1737525000000|2025-01-22 05:50:00|206529.2|206439.2|206523.1|206433.1|206543.3|206453.3|206509.8|206419.8|209
1737525300000|2025-01-22 05:55:00|206530.1|206440.1|206535.8|206445.8|206544.5|206454.5|206513.1|206423.1|158
1737525600000|2025-01-22 06:00:00|206537.8|206447.8|206490.8|206400.8|206570.4|206480.4|206466.7|206376.7|413
1737525900000|2025-01-22 06:05:00|206495.1|206405.1|206504.7|206414.7|206545.3|206477.5|206476.8|206386.8|540
1737526200000|2025-01-22 06:10:00|206503.8|206413.8|206585.3|206495.3|206588.4|206498.4|206478.5|206388.5|564
1737526500000|2025-01-22 06:15:00|206582.3|206492.3|206600.5|206510.5|206611.6|206521.6|206563.1|206473.1|362
1737526800000|2025-01-22 06:20:00|206602.3|206512.3|206595.2|206505.2|206610.2|206520.2|206580.7|206490.7|155
1737527100000|2025-01-22 06:25:00|206592.1|206502.1|206572.7|206482.7|206601.1|206511.1|206549.1|206459.1|229
1737527400000|2025-01-22 06:30:00|206576.3|206486.3|206570.4|206480.4|206633.7|206543.7|206570.1|206480.1|309
1737527700000|2025-01-22 06:35:00|206565.7|206475.7|206573.6|206483.6|206587.5|206497.5|206538.9|206448.9|156
1737528000000|2025-01-22 06:40:00|206588.1|206498.1|206583.6|206493.6|206596.9|206506.9|206580.4|206490.4|888
1737528300000|2025-01-22 06:45:00|206589.1|206499.1|206709.7|206619.7|206732.2|206642.2|206558.4|206468.4|278
1737528600000|2025-01-22 06:50:00|206702.5|206612.5|206578.6|206488.6|206756.1|206666.1|206573.7|206483.7|270
1737528900000|2025-01-22 06:55:00|206578.7|206488.7|206563.4|206473.4|206581.3|206491.3|206530.3|206440.3|289
1737529200000|2025-01-22 07:00:00|206562|206472|206568|206478|206580|206490|206538|206448|542
1737529500000|2025-01-22 07:05:00|206568|206478|206392|206302|206580|206490|206387|206297|636
1737529800000|2025-01-22 07:10:00|206392|206302|206395|206305|206396|206306|206313|206223|403
1737530100000|2025-01-22 07:15:00|206397|206307|206360|206270|206436|206346|206325|206235|266
1737530400000|2025-01-22 07:20:00|206362|206272|206514|206424|206544|206454|206332|206242|519
1737530700000|2025-01-22 07:25:00|206524|206434|206517|206427|206564|206474|206488|206398|407
1737531000000|2025-01-22 07:30:00|206514|206424|206383|206293|206521|206431|206382|206292|645
1737531300000|2025-01-22 07:35:00|206378|206288|206359|206269|206405|206315|206329|206239|476
1737531600000|2025-01-22 07:40:00|206359|206269|206316|206226|206407|206317|206287|206197|523
1737531900000|2025-01-22 07:45:00|206320|206230|206342|206252|206423|206333|206308|206218|308
1737532200000|2025-01-22 07:50:00|206343|206253|206403|206313|206451|206361|206339|206249|502
1737532500000|2025-01-22 07:55:00|206406|206316|206511|206421|206523|206433|206403|206313|611
1737532800000|2025-01-22 08:00:00|206510|206420|206482|206392|206544|206454|206432|206342|681
1737533100000|2025-01-22 08:05:00|206480|206390|206390|206300|206491|206401|206363|206273|570
1737533400000|2025-01-22 08:10:00|206390|206300|206371|206281|206447|206357|206338|206248|595
1737533700000|2025-01-22 08:15:00|206372|206282|206342|206252|206396|206306|206342|206252|566
1737534000000|2025-01-22 08:20:00|206343|206253|206335|206245|206365|206275|206314|206224|576
1737534300000|2025-01-22 08:25:00|206335|206245|206369|206279|206445|206355|206318|206228|809
1737534600000|2025-01-22 08:30:00|206359.6|206269.6|206155.4|206065.4|206359.6|206269.6|206137.3|206047.3|413
1737534900000|2025-01-22 08:35:00|206153.9|206063.9|206028.1|205938.1|206153.9|206063.9|206006.4|205916.4|465
1737535200000|2025-01-22 08:40:00|206005.8|205915.8|205997.4|205907.4|206020.5|205930.5|205872.5|205782.5|363
1737535500000|2025-01-22 08:45:00|205996|205906|206010|205920|206068|205978|205990|205900|512
1737535800000|2025-01-22 08:50:00|206010|205920|205981|205891|206049|205959|205975|205885|517
1737536100000|2025-01-22 08:55:00|205978|205888|205988|205898|206079|205989|205977|205887|614
1737536400000|2025-01-22 09:00:00|205985|205895|205873|205783|205991|205901|205818|205728|656
1737536700000|2025-01-22 09:05:00|205866|205776|205893|205803|205923|205833|205824|205734|501
1737537000000|2025-01-22 09:10:00|205896|205806|205825|205735|205896|205806|205773|205683|457
1737537300000|2025-01-22 09:15:00|205823|205733|205874|205784|205899|205809|205784|205694|572
1737537600000|2025-01-22 09:20:00|205874|205784|205823|205733|205888|205798|205808|205718|464
1737537900000|2025-01-22 09:25:00|205822|205732|205808|205718|205843|205753|205794|205704|532
1737538200000|2025-01-22 09:30:00|205809|205719|205862|205772|205919|205829|205778|205688|591
1737538500000|2025-01-22 09:35:00|205862|205772|205793|205703|205901|205811|205779|205689|582
1737538800000|2025-01-22 09:40:00|205776|205686|205728|205638|205829|205739|205720|205630|506
1737539100000|2025-01-22 09:45:00|205728|205638|205800|205710|205804|205714|205706|205616|606
1737539400000|2025-01-22 09:50:00|205804|205714|205789|205699|205844|205754|205775|205685|512
1737539700000|2025-01-22 09:55:00|205787|205697|205671|205581|205787|205697|205663|205573|643
1737540000000|2025-01-22 10:00:00|205671|205581|205554|205464|205671|205581|205533|205443|603
1737540300000|2025-01-22 10:05:00|205554|205464|205537|205447|205557|205467|205444|205354|533
1737540600000|2025-01-22 10:10:00|205536|205446|205725|205635|205776|205686|205527|205437|610
1737540900000|2025-01-22 10:15:00|205727|205637|205631|205541|205760|205670|205611|205521|516
1737541200000|2025-01-22 10:20:00|205632|205542|205654|205564|205674|205584|205604|205514|461
1737541500000|2025-01-22 10:25:00|205654|205564|205691|205601|205724|205634|205624|205534|575
1737541800000|2025-01-22 10:30:00|205691|205601|205664|205574|205736|205646|205662|205572|486
1737542100000|2025-01-22 10:35:00|205664|205574|205573|205483|205681|205591|205563|205473|580
1737542400000|2025-01-22 10:40:00|205564|205474|205605|205515|205617|205527|205491|205401|499
1737542700000|2025-01-22 10:45:00|205603|205513|205481|205391|205640|205550|205480|205390|390
1737543000000|2025-01-22 10:50:00|205482|205392|205556|205466|205559|205469|205435|205345|459
1737543300000|2025-01-22 10:55:00|205558|205468|205674|205584|205684|205594|205555|205465|559
1737543600000|2025-01-22 11:00:00|205714.1|205624.1|205707.4|205617.4|205733.6|205643.6|205660.7|205570.7|263
1737543900000|2025-01-22 11:05:00|205714.9|205624.9|205545.5|205455.5|205716.3|205626.3|205533.8|205443.8|301
1737544200000|2025-01-22 11:10:00|205540.4|205450.4|205477.3|205387.3|205586.2|205496.2|205467.6|205377.6|389
1737544500000|2025-01-22 11:15:00|205475|205385|205571|205481|205574|205484|205451|205361|596
1737544800000|2025-01-22 11:20:00|205557|205467|205618|205528|205630|205540|205524|205434|577
1737545100000|2025-01-22 11:25:00|205618|205528|205661|205571|205694|205604|205601|205511|539
1737545400000|2025-01-22 11:30:00|205660|205570|205720|205630|205732|205642|205632|205542|429
1737545700000|2025-01-22 11:35:00|205718|205628|205707|205617|205751|205661|205685|205595|575
1737546000000|2025-01-22 11:40:00|205706|205616|205659|205569|205737|205647|205653|205563|373
1737546300000|2025-01-22 11:45:00|205660|205570|205745|205655|205764|205674|205654|205564|507
1737546600000|2025-01-22 11:50:00|205744|205654|205715|205625|205760|205670|205701|205611|502
1737546900000|2025-01-22 11:55:00|205715|205625|205693|205603|205782|205692|205660|205570|637
1737547200000|2025-01-22 12:00:00|205689.4|205599.4|205789.9|205699.9|205802.7|205712.7|205658.7|205568.7|582
1737547500000|2025-01-22 12:05:00|205789.3|205699.3|205730.3|205640.3|205829.1|205739.1|205653.8|205563.8|493
1737547800000|2025-01-22 12:10:00|205734.5|205644.5|205736.7|205646.7|205786.6|205696.6|205680.3|205590.3|491
1737548100000|2025-01-22 12:15:00|205738|205648|205748|205658|205840|205750|205730|205640|610
1737548400000|2025-01-22 12:20:00|205748|205658|205771|205681|205804|205714|205712|205622|523
1737548700000|2025-01-22 12:25:00|205772|205682|205955|205865|205964|205874|205772|205682|582
1737549000000|2025-01-22 12:30:00|205956|205866|205867|205777|206094|206004|205867|205777|742
1737549300000|2025-01-22 12:35:00|205858|205768|205789|205699|205871|205781|205704|205614|562
1737549600000|2025-01-22 12:40:00|205789|205699|205595|205505|205797|205707|205592|205502|478
1737549900000|2025-01-22 12:45:00|205592.3|205502.3|205533.4|205443.4|205618.4|205543.4|205470.1|205403.2|299
1737550200000|2025-01-22 12:50:00|205537.5|205447.5|205526.3|205436.3|205618.6|205528.6|205462.2|205412.2|290
1737550500000|2025-01-22 12:55:00|205526.2|205436.2|205450.9|205360.9|205526.2|205436.2|205373.8|205305.2|630
1737550800000|2025-01-22 13:00:00|205438.5|205348.5|205575.3|205485.3|205576.9|205486.9|205376.7|205311.7|463
1737551100000|2025-01-22 13:05:00|205575.6|205485.6|205624|205534|205665.7|205575.7|205490.8|205400.8|465
1737551400000|2025-01-22 13:10:00|205625.6|205535.6|205631.4|205541.4|205644.5|205576.7|205521.8|205431.8|320
1737551700000|2025-01-22 13:15:00|205623.6|205573.6|205630.3|205540.3|205725.8|205660.2|205599.3|205509.3|458
1737552000000|2025-01-22 13:20:00|205603.7|205513.7|205656.1|205566.1|205724.6|205662.4|205586.8|205507.5|547
1737552300000|2025-01-22 13:25:00|205656.7|205566.7|205509.8|205459.8|205694.3|205604.3|205508.2|205458.2|433
1737552600000|2025-01-22 13:30:00|205506.5|205456.5|205469.3|205379.3|205556.5|205466.5|205367.8|205302.2|223
1737552900000|2025-01-22 13:35:00|205469.9|205379.9|205617.7|205527.7|205644.1|205554.1|205463.3|205373.3|458
1737553200000|2025-01-22 13:40:00|205619.4|205529.4|205750.7|205660.7|205803|205715.2|205619.4|205529.4|495
1737553500000|2025-01-22 13:45:00|205751|205661|205535.9|205445.9|205751|205674.3|205535.9|205445.9|563
1737553800000|2025-01-22 13:50:00|205538.5|205448.5|205517|205427|205629.2|205548.2|205473.6|205383.6|439
1737554100000|2025-01-22 13:55:00|205511.3|205421.3|205430.4|205340.4|205517.6|205427.6|205351.2|205290.7|489
1737554400000|2025-01-22 14:00:00|205427|205337|205436.7|205346.7|205468.4|205378.4|205380.8|205290.8|390
1737554700000|2025-01-22 14:05:00|205437|205347|205547.9|205497.9|205601.4|205531.5|205433.4|205343.4|304
1737555000000|2025-01-22 14:10:00|205549.3|205499.3|205709.7|205619.7|205834.1|205744.1|205545.1|205492.2|445
1737555300000|2025-01-22 14:15:00|205710|205620|205744.4|205694.4|205863.9|205792.2|205682.2|205592.2|428
1737555600000|2025-01-22 14:20:00|205744.5|205694.5|205721.9|205671.9|205801.7|205751.7|205712.5|205640.5|198
1737555900000|2025-01-22 14:25:00|205721.3|205671.3|205779.5|205729.5|205783|205733|205708.5|205658.5|209
1737556200000|2025-01-22 14:30:00|205778.2|205728.2|205960.9|205870.9|205972.3|205897.6|205766.9|205716.9|561
1737556500000|2025-01-22 14:35:00|205958.7|205868.7|206053|206003|206111.2|206021.2|205924.7|205834.7|563
1737556800000|2025-01-22 14:40:00|206051.6|206001.6|205958|205868|206111.5|206039.5|205930.4|205854.9|642
1737557100000|2025-01-22 14:45:00|205952.5|205862.5|205780.2|205730.2|205960.5|205871.8|205742.5|205689.6|584
1737557400000|2025-01-22 14:50:00|205780.6|205730.6|205812.6|205762.6|205868.5|205812.3|205772.4|205698.8|488
1737557700000|2025-01-22 14:55:00|205812.2|205762.2|205741.4|205691.4|205863.7|205813.7|205735.4|205670.9|377
1737558000000|2025-01-22 15:00:00|205743.6|205693.6|205580.4|205530.4|205791.5|205739.7|205550.2|205500.2|367
1737558300000|2025-01-22 15:05:00|205583.8|205533.8|205554.1|205504.1|205607.9|205557.9|205411.3|205361.3|457
1737558600000|2025-01-22 15:10:00|205554|205504|205507|205457|205554|205504|205403.3|205353.3|420
1737558900000|2025-01-22 15:15:00|205508.6|205458.6|205555.5|205465.5|205591.2|205541.2|205447.1|205386.9|415
1737559200000|2025-01-22 15:20:00|205556.7|205466.7|205476.3|205426.3|205582.2|205511|205396.5|205346.5|411
1737559500000|2025-01-22 15:25:00|205475.2|205425.2|205553.1|205503.1|205581|205531|205443.4|205382.1|420
1737559800000|2025-01-22 15:30:00|205559.3|205509.3|205538.9|205488.9|205595.9|205545.9|205471.1|205421.1|501
1737560100000|2025-01-22 15:35:00|205536.9|205486.9|205553.3|205503.3|205565.9|205511.7|205468.5|205418.5|391
1737560400000|2025-01-22 15:40:00|205547.5|205497.5|205452.5|205402.5|205547.5|205497.5|205372.6|205295.2|395
1737560700000|2025-01-22 15:45:00|205451.7|205401.7|205478.6|205428.6|205547.5|205497.5|205450.7|205400.7|413
1737561000000|2025-01-22 15:50:00|205478.1|205428.1|205334.6|205284.6|205478.3|205428.3|205323|205273|348
1737561300000|2025-01-22 15:55:00|205345.1|205295.1|205524.5|205474.5|205563.8|205513.8|205340.2|205290.2|532
1737561600000|2025-01-22 16:00:00|205528.2|205478.2|205475.8|205385.8|205562.1|205512.1|205418.2|205368.2|551
1737561900000|2025-01-22 16:05:00|205475.5|205385.5|205488.2|205438.2|205509.5|205459.5|205430.4|205380.4|286
1737562200000|2025-01-22 16:10:00|205488.4|205438.4|205614.8|205524.8|205614.8|205524.8|205432.7|205382.7|395
1737562500000|2025-01-22 16:15:00|205615.6|205525.6|205543|205493|205646.7|205596.7|205503.8|205453.8|365
1737562800000|2025-01-22 16:20:00|205542.4|205492.4|205435.1|205385.1|205556.5|205506.5|205394.8|205344.8|319
1737563100000|2025-01-22 16:25:00|205435.7|205385.7|205317.3|205267.3|205440|205390|205260.7|205210.7|407
1737563400000|2025-01-22 16:30:00|205314.4|205264.4|205264.5|205214.5|205362.7|205297.8|205256.1|205206.1|358
1737563700000|2025-01-22 16:35:00|205268.5|205218.5|205114.9|205064.9|205323.2|205273.2|205090.8|205019.1|370
1737564000000|2025-01-22 16:40:00|205109.4|205059.4|205115.1|205025.1|205187.7|205120.1|205045.9|204978.8|264
1737564300000|2025-01-22 16:45:00|205112.3|205022.3|205109.5|205019.5|205130.9|205061.6|205046.8|204983.8|322
1737564600000|2025-01-22 16:50:00|205111.1|205021.1|205044.5|204994.5|205115|205025|205016.8|204966.8|271
1737564900000|2025-01-22 16:55:00|205044.4|204994.4|204934.1|204844.1|205047.3|204997.3|204830.8|204772.5|268
1737565200000|2025-01-22 17:00:00|204937.8|204847.8|205009.5|204959.5|205026.5|204974.1|204929|204839.6|287
1737565500000|2025-01-22 17:05:00|205009.6|204959.6|205002.6|204952.6|205054.7|205004.7|204982.1|204914.8|187
1737565800000|2025-01-22 17:10:00|205000.5|204950.5|205146.1|205096.1|205153|205103|205000.5|204950.5|247
1737566100000|2025-01-22 17:15:00|205145.8|205095.8|205115.1|205025.1|205239.1|205189.1|205097.2|205024.6|307
1737566400000|2025-01-22 17:20:00|205114.8|205024.8|205109.6|205059.6|205190.4|205140.4|205095.3|205022.8|364
1737566700000|2025-01-22 17:25:00|205113.5|205063.5|205188.1|205138.1|205283.7|205233.7|205105.8|205055.8|416
1737567000000|2025-01-22 17:30:00|205207|205117|205215|205125|205248|205158|205176|205086|449
1737567300000|2025-01-22 17:35:00|205216|205126|205165|205075|205218|205128|205123|205033|277
1737567600000|2025-01-22 17:40:00|205166|205076|205246|205156|205268|205178|205152|205062|400
1737567900000|2025-01-22 17:45:00|205242.8|205152.8|205271.7|205221.7|205281.1|205231.1|205182.3|205132.3|282
1737568200000|2025-01-22 17:50:00|205273.3|205223.3|205230.4|205180.4|205281.8|205231.8|205230.1|205180.1|218
1737568500000|2025-01-22 17:55:00|205230.5|205180.5|205237|205187|205294.3|205244.3|205229.6|205179.6|326
1737568800000|2025-01-22 18:00:00|205235.8|205185.8|205258.2|205208.2|205314.9|205252.9|205221.9|205171.9|298
1737569100000|2025-01-22 18:05:00|205259.3|205209.3|205401.4|205311.4|205403.6|205313.6|205228.9|205172.3|331
1737569400000|2025-01-22 18:10:00|205402.9|205312.9|205290.4|205200.4|205431.6|205341.6|205285.4|205195.4|251
1737569700000|2025-01-22 18:15:00|205288|205198|205269|205179|205299|205209|205225|205135|457
1737570000000|2025-01-22 18:20:00|205269|205179|205170|205080|205272|205182|205161|205071|341
1737570300000|2025-01-22 18:25:00|205170|205080|205116|205026|205184|205094|205066|204976|399
1737570600000|2025-01-22 18:30:00|205118|205028|204992|204902|205119|205029|204990|204900|486
1737570900000|2025-01-22 18:35:00|204992|204902|204989|204899|205020|204950|204939|204868|394
1737571200000|2025-01-22 18:40:00|204990|204900|204897|204847|204998|204908|204888|204798|410
1737571500000|2025-01-22 18:45:00|204902.1|204852.1|204871.2|204821.2|204917|204852.2|204832.9|204782.9|165
1737571800000|2025-01-22 18:50:00|204868.4|204818.4|204879.2|204829.2|205009.1|204942.9|204846.8|204788.3|309
1737572100000|2025-01-22 18:55:00|204878.6|204828.6|204855.5|204805.5|204909.9|204855.9|204854.7|204804.7|204
1737572400000|2025-01-22 19:00:00|204854.9|204804.9|204817.6|204767.6|204857.1|204807.1|204816|204766|201
1737572700000|2025-01-22 19:05:00|204819.8|204769.8|204778.5|204728.5|204821.6|204771.6|204756.5|204706.5|189
1737573000000|2025-01-22 19:10:00|204775.8|204725.8|204734|204684|204775.8|204725.8|204702.8|204652.8|201
1737573300000|2025-01-22 19:15:00|204736.2|204686.2|204812.1|204722.1|204830.3|204772.7|204700.3|204621.9|298
1737573600000|2025-01-22 19:20:00|204812|204722|204700|204610|204875.4|204792.4|204692|204602|292
1737573900000|2025-01-22 19:25:00|204701|204611|204734.8|204644.8|204752.3|204673.1|204699.4|204611|298
1737574200000|2025-01-22 19:30:00|204711.8|204661.8|204773.3|204683.3|204773.3|204723.3|204666.9|204616.9|365
1737574500000|2025-01-22 19:35:00|204773.7|204683.7|204773.4|204723.4|204778|204727.5|204719.8|204666.5|199
1737574800000|2025-01-22 19:40:00|204777.4|204727.4|204936.9|204846.9|204959.8|204885.1|204715.9|204648|347
1737575100000|2025-01-22 19:45:00|204938.6|204848.6|204839.9|204749.9|204938.6|204848.6|204783.7|204710.8|515
1737575400000|2025-01-22 19:50:00|204842.5|204752.5|204809.1|204719.1|204905.3|204855.3|204795.5|204714.9|205
1737575700000|2025-01-22 19:55:00|204805.6|204715.6|204835.1|204785.1|204847.9|204791.4|204737|204664.6|306
1737576000000|2025-01-22 20:00:00|204851.9|204761.9|204787|204737|204908.8|204830.5|204767.4|204717.4|191
1737576300000|2025-01-22 20:05:00|204783.9|204733.9|204697.2|204647.2|204825.7|204775.7|204696.2|204646.2|250
1737576600000|2025-01-22 20:10:00|204693.5|204643.5|204718.6|204628.6|204777.1|204720.8|204655.2|204595|344
1737576900000|2025-01-22 20:15:00|204718.1|204628.1|204673.1|204583.1|204733|204643|204643.9|204579.6|184
1737577200000|2025-01-22 20:20:00|204668.3|204578.3|204757.6|204667.6|204763.5|204713.5|204668.3|204578.3|363
1737577500000|2025-01-22 20:25:00|204759.7|204669.7|204773.3|204683.3|204803.6|204723.5|204712.6|204622.6|392
1737577800000|2025-01-22 20:30:00|204775.5|204685.5|204821.3|204731.3|204853.3|204795.3|204770.2|204680.2|314
1737578100000|2025-01-22 20:35:00|204822.3|204732.3|204916.5|204826.5|204924.6|204834.6|204807.5|204717.5|254
1737578400000|2025-01-22 20:40:00|204915.9|204825.9|204973.7|204883.7|205014.3|204924.3|204902.6|204812.6|199
1737578700000|2025-01-22 20:45:00|204971|204881|204970|204880|205011|204921|204956|204866|372
1737579000000|2025-01-22 20:50:00|204969|204879|204966|204876|205051|204961|204955|204865|494
1737579300000|2025-01-22 20:55:00|204966|204876|205001|204911|205039|204949|204963|204873|505
1737579600000|2025-01-22 21:00:00|205004|204914|205014.2|204924.2|205022.3|204932.3|204971.2|204881.2|299
1737579900000|2025-01-22 21:05:00|205013.3|204923.3|204972.3|204882.3|205016.7|204926.7|204964.1|204874.1|168
1737580200000|2025-01-22 21:10:00|204974.2|204884.2|205014.3|204924.3|205059.8|204969.8|204971.4|204881.4|134
1737580500000|2025-01-22 21:15:00|205012.5|204922.5|205041|204951|205066.5|204976.5|204981.3|204891.3|196
1737580800000|2025-01-22 21:20:00|205036|204946|204969.2|204879.2|205044.4|204954.4|204958|204868|135
1737581100000|2025-01-22 21:25:00|204962.3|204872.3|204895.6|204805.6|204991.3|204901.3|204877.1|204787.1|187
1737581400000|2025-01-22 21:30:00|204894.2|204804.2|204886.2|204796.2|204899.7|204809.7|204871.5|204781.5|133
1737581700000|2025-01-22 21:35:00|204885.5|204795.5|204889.1|204799.1|204897|204807|204882.1|204792.1|170
1737582000000|2025-01-22 21:40:00|204887.1|204797.1|204983.2|204893.2|204994.2|204904.2|204882.2|204792.2|191
1737582300000|2025-01-22 21:45:00|204974|204884|204996|204906|205002|204912|204964|204874|100
1737582600000|2025-01-22 21:50:00|204997|204907|204978|204888|205011|204921|204972|204882|99
1737582900000|2025-01-22 21:55:00|204978|204888|205135|204825|205135|204899|204942|204774|140
1737583200000|2025-01-22 22:00:00|205153|204843|205155|204845|205247|204937|205134|204824|50
1737583800000|2025-01-22 22:10:00|205244|204934|205178|204868|205305|204995|205147|204837|46
1737584100000|2025-01-22 22:15:00|205165|204855|205186|204876|205189|204879|205163|204853|68
1737584400000|2025-01-22 22:20:00|205188|204878|205188|204878|205207|204897|205188|204878|4
1737584700000|2025-01-22 22:25:00|205189|204879|205192|204882|205193|204883|205186|204876|15
1737585000000|2025-01-22 22:30:00|205173.4|204863.4|205178.1|204868.1|205180.8|204870.8|205173.4|204863.4|9
1737585300000|2025-01-22 22:35:00|205178|204868|205195.1|204885.1|205198.7|204888.7|205155|204845|115
1737585600000|2025-01-22 22:40:00|205198.5|204888.5|205158.6|204848.6|205204.6|204894.6|205113.9|204803.9|75
1737585900000|2025-01-22 22:45:00|205154.6|204844.6|205164.6|204854.6|205170.4|204860.4|205154.6|204844.6|64
1737586200000|2025-01-22 22:50:00|205167.5|204857.5|205173.6|204863.6|205173.6|204863.6|205156.3|204846.3|50
1737586500000|2025-01-22 22:55:00|205173.8|204863.8|205168.9|204858.9|205217.5|204907.5|205165.1|204855.1|66
1737586800000|2025-01-22 23:00:00|205160.3|204850.3|205076.4|204851.2|205175.2|204865.2|205068.6|204813.3|142
1737587100000|2025-01-22 23:05:00|205075.5|204852|205110.6|204884.2|205122.2|204897|205050.8|204845.9|210
1737587400000|2025-01-22 23:10:00|205109.1|204885.2|205122.5|204947.2|205137.8|204953.1|205093.9|204885.2|193
1737587700000|2025-01-22 23:15:00|205123|204947.3|205154.9|204948|205154.9|204985.2|205072.5|204933.2|148
1737588000000|2025-01-22 23:20:00|205156.3|204946.9|205156|204945.8|205163|204963.5|205134.8|204924.9|90
1737588300000|2025-01-22 23:25:00|205156.7|204945.7|205130.5|204953|205157.6|204998.9|205086.5|204935|68
1737588600000|2025-01-22 23:30:00|205129.9|204973.5|205097.2|205007.2|205160.9|205038.6|205090.5|204953.2|110
1737588900000|2025-01-22 23:35:00|205133.7|204972.5|205076.4|204986.4|205172|205002.2|205076.4|204945.8|37
1737589200000|2025-01-22 23:40:00|205111.2|204960.6|205145.7|204955.9|205145.7|205015.6|205077.4|204935.4|79
1737589500000|2025-01-22 23:45:00|205146.3|204955.3|205082.3|204992.3|205168|205008.6|205082.3|204938.6|76
1737589800000|2025-01-22 23:50:00|205082|204992|205099.8|204924.1|205140.7|205000.6|205049.5|204912.4|58
1737590100000|2025-01-22 23:55:00|205099.2|204924.8|205063.9|204973.9|205132.5|204973.9|205062.4|204900.8|50
1737590400000|2025-01-23 00:00:00|205055.6|204965.6|205071.4|204981.4|205124.2|204981.4|205055.6|204905.8|64
1737590700000|2025-01-23 00:05:00|205097.2|204935|205058.7|204968.7|205132.2|204969|205058.7|204903.1|47
1737591000000|2025-01-23 00:10:00|205101|204927.2|205079.3|204925.6|205142.6|204968.5|205049|204898.2|92
1737591300000|2025-01-23 00:15:00|205098.2|204926.7|205075.6|204985.6|205152.2|205015.7|205047.8|204905.1|130
1737591600000|2025-01-23 00:20:00|205101.3|204942.6|205073.6|204888.5|205107.8|204985.6|205020.5|204879.5|100
1737591900000|2025-01-23 00:25:00|205072.5|204890.1|205055.5|204890.8|205089.1|204951.7|205020.7|204869.3|68
1737592200000|2025-01-23 00:30:00|205055.9|204890.5|205024.3|204934.3|205083.2|204941.2|205021.7|204876.8|95
1737592500000|2025-01-23 00:35:00|205024.4|204934.4|205060.7|204970.7|205089.5|204993.1|205018.2|204891.2|138
1737592800000|2025-01-23 00:40:00|205061.1|204971.1|205060.4|204970.4|205102|205000.2|205054.6|204940.1|106
1737593100000|2025-01-23 00:45:00|205072.6|204982.6|205062|204972|205111.9|204992|205057.8|204943.3|86
1737593400000|2025-01-23 00:50:00|205074.4|204984.4|204971.4|204881.4|205105|204985.7|204967.5|204877.5|107
1737593700000|2025-01-23 00:55:00|204983.5|204893.5|204860.3|204770.3|204983.5|204893.5|204855|204765|104
1737594000000|2025-01-23 01:00:00|204867.4|204777.4|204873.6|204783.6|204883.9|204793.9|204861.7|204771.7|120
1737594300000|2025-01-23 01:05:00|204874.2|204784.2|204966.4|204876.4|204992.5|204902.5|204871.3|204781.3|137
1737594600000|2025-01-23 01:10:00|204970.2|204880.2|204929|204839|204997.5|204907.5|204923.2|204833.2|155
1737594900000|2025-01-23 01:15:00|204923.2|204833.2|204973.5|204883.5|205012|204922|204920.6|204830.6|308
1737595200000|2025-01-23 01:20:00|204972.1|204882.1|204985.8|204895.8|205000.5|204910.5|204969.3|204879.3|193
1737595500000|2025-01-23 01:25:00|204984.1|204894.1|204955.2|204865.2|204988.3|204898.3|204941.1|204851.1|124
1737595800000|2025-01-23 01:30:00|204952.3|204862.3|204953|204863|204954.4|204864.4|204911.5|204821.5|175
1737596100000|2025-01-23 01:35:00|204949.1|204859.1|204915.9|204825.9|204994.4|204904.4|204913.5|204823.5|204
1737596400000|2025-01-23 01:40:00|204911.9|204821.9|204943.8|204853.8|204974.4|204884.4|204851.1|204761.1|272
1737596700000|2025-01-23 01:45:00|204944.8|204854.8|204978.9|204888.9|204993.1|204903.1|204937.6|204847.6|205
1737597000000|2025-01-23 01:50:00|204978.7|204888.7|205061.8|204971.8|205079.4|204989.4|204978.7|204888.7|309
1737597300000|2025-01-23 01:55:00|205059.4|204969.4|205087.9|204997.9|205109.8|205019.8|205034.8|204944.8|236
1737597600000|2025-01-23 02:00:00|205093.9|205003.9|205112.3|205022.3|205115.4|205025.4|205070.7|204980.7|237
1737597900000|2025-01-23 02:05:00|205112.8|205022.8|205107.7|205017.7|205180.8|205090.8|205092.6|205002.6|293
1737598200000|2025-01-23 02:10:00|205105.9|205015.9|205091.6|205001.6|205121.1|205031.1|205070.6|204980.6|216
1737598500000|2025-01-23 02:15:00|205097.1|205007.1|205024.2|204934.2|205099.6|205009.6|205019.2|204929.2|171
1737598800000|2025-01-23 02:20:00|205024.3|204934.3|204998|204908|205056.6|204954.1|204984.5|204876.2|102
1737599100000|2025-01-23 02:25:00|205007|204917|205020.5|204930.5|205055|204956|204970.3|204873.3|223
1737599400000|2025-01-23 02:30:00|205017.5|204927.5|205018|204928|205032.5|204942.5|204992|204902|160
1737599700000|2025-01-23 02:35:00|205029.2|204939.2|204981.8|204891.8|205033.7|204943.7|204977|204887|186
1737600000000|2025-01-23 02:40:00|204981.3|204891.3|204970|204880|205020.6|204930.6|204954.7|204864.7|263
1737600300000|2025-01-23 02:45:00|204962.4|204872.4|204972.1|204882.1|205001.5|204911.5|204949.4|204859.4|392
1737600600000|2025-01-23 02:50:00|204971.7|204881.7|204996|204906|205013.8|204923.8|204957.9|204867.9|251
1737600900000|2025-01-23 02:55:00|204965.5|204875.5|204973.4|204883.4|204996.5|204906.5|204957.3|204867.3|330
1737601200000|2025-01-23 03:00:00|204976.7|204886.7|204937.5|204847.5|204992|204902|204918|204828|289
1737601500000|2025-01-23 03:05:00|204936|204846|205006.5|204916.5|205011.6|204921.6|204935.5|204845.5|86
1737601800000|2025-01-23 03:10:00|204989|204899|205018.7|204928.7|205026|204936|204988.2|204898.2|52
1737602100000|2025-01-23 03:15:00|205005|204915|205026|204936|205032|204942|204987.4|204897.4|98
1737602400000|2025-01-23 03:20:00|205028|204938|205000.4|204910.4|205046|204956|204983|204893|138
1737602700000|2025-01-23 03:25:00|204998|204908|204993.1|204903.1|205005.1|204915.1|204985.5|204895.5|90
1737603000000|2025-01-23 03:30:00|204996.7|204906.7|205013.4|204923.4|205042.6|204952.6|204987.5|204897.5|129
1737603300000|2025-01-23 03:35:00|205012.4|204922.4|204995|204905|205013.3|204923.3|204988.7|204898.7|25
1737603600000|2025-01-23 03:40:00|204993.9|204903.9|204989.5|204899.5|205013.6|204923.6|204987.9|204897.9|92
1737603900000|2025-01-23 03:45:00|204993|204903|205005|204915|205011|204921|204989|204899|57
1737604200000|2025-01-23 03:50:00|205002|204912|204994|204904|205007|204917|204976|204886|44
1737604500000|2025-01-23 03:55:00|204992|204902|205002|204912|205026|204936|204977|204887|69
1737604800000|2025-01-23 04:00:00|204997.4|204907.4|205001|204911|205010.1|204920.1|204969|204879|36
1737605100000|2025-01-23 04:05:00|204991.4|204901.4|204990.5|204900.5|205003.8|204913.8|204987.7|204897.7|30
1737605400000|2025-01-23 04:10:00|204996.6|204906.6|204995.4|204905.4|204999.3|204909.3|204986|204896|31
1737605700000|2025-01-23 04:15:00|204993.5|204903.5|204995.7|204905.7|205001.8|204911.8|204960|204870|69
1737606000000|2025-01-23 04:20:00|204992.2|204902.2|204993.5|204903.5|205037.2|204947.2|204981.7|204891.7|208
1737606300000|2025-01-23 04:25:00|205002.2|204912.2|204979.8|204889.8|205007.6|204917.6|204978.1|204888.1|188
1737606600000|2025-01-23 04:30:00|204982.7|204892.7|204988.5|204898.5|204995.3|204905.3|204978.4|204888.4|167
1737606900000|2025-01-23 04:35:00|204990.6|204900.6|204982.9|204892.9|204993.5|204903.5|204980.8|204890.8|176
1737607200000|2025-01-23 04:40:00|204981.5|204891.5|204977.7|204887.7|204993.7|204903.7|204973.8|204883.8|213
1737607500000|2025-01-23 04:45:00|204982|204892|204975.5|204885.5|204995.6|204905.6|204972.7|204882.7|229
1737607800000|2025-01-23 04:50:00|204974.1|204884.1|204973.8|204883.8|204984|204894|204970.4|204880.4|51
1737608100000|2025-01-23 04:55:00|204976.4|204886.4|204973|204883|204991|204901|204970.4|204880.4|216
1737608400000|2025-01-23 05:00:00|204975.3|204885.3|204974.4|204884.4|204987.8|204897.8|204961.4|204871.4|266
1737608700000|2025-01-23 05:05:00|204972.3|204882.3|204951.1|204861.1|204996.1|204906.1|204946.3|204856.3|451
1737609000000|2025-01-23 05:10:00|204953|204863|204966.2|204876.2|204990.9|204900.9|204943.8|204853.8|164
1737609300000|2025-01-23 05:15:00|204969|204879|204981.8|204891.8|204988.9|204898.9|204966.8|204876.8|110
1737609600000|2025-01-23 05:20:00|204979.5|204889.5|204993.4|204903.4|205005.5|204915.5|204973.7|204883.7|322
1737609900000|2025-01-23 05:25:00|204997.5|204907.5|205020|204930|205046.3|204973.1|204986.7|204896.7|500
1737610200000|2025-01-23 05:30:00|205018.5|204928.5|205024.5|204934.5|205046.7|204956.7|205011|204921|439
1737610500000|2025-01-23 05:35:00|205024|204934|205027.2|204937.2|205028.7|204938.7|205015.8|204925.8|59
1737610800000|2025-01-23 05:40:00|205025.5|204935.5|205033.4|204943.4|205038.5|204948.5|205017.7|204927.7|66
1737611100000|2025-01-23 05:45:00|205033.5|204943.5|205031.8|204941.8|205043.7|204953.7|205023.7|204933.7|67
1737611400000|2025-01-23 05:50:00|205026|204936|205021.2|204931.2|205039.2|204949.2|205021.2|204931.2|53
1737611700000|2025-01-23 05:55:00|205021.3|204931.3|205035.5|204945.5|205039.3|204949.3|205020.9|204930.9|84
1737612000000|2025-01-23 06:00:00|205035.6|204945.6|204998.9|204908.9|205041.6|204951.6|204989.4|204899.4|365
1737612300000|2025-01-23 06:05:00|205000.5|204910.5|204973.5|204883.5|205002.6|204912.6|204968|204878|231
1737612600000|2025-01-23 06:10:00|204977.1|204887.1|204991.9|204901.9|204995.1|204905.1|204971.5|204881.5|137
1737612900000|2025-01-23 06:15:00|204995|204905|204997.3|204907.3|205012.1|204922.1|204979.6|204889.6|375
1737613200000|2025-01-23 06:20:00|204994.1|204904.1|204998.7|204908.7|205010.4|204920.4|204986.7|204896.7|761
1737613500000|2025-01-23 06:25:00|204997.7|204907.7|205014.7|204924.7|205025.1|204935.1|204984.8|204894.8|885
1737613800000|2025-01-23 06:30:00|205017.4|204927.4|205032.5|204942.5|205043.7|204953.7|204979.4|204889.4|591
1737614100000|2025-01-23 06:35:00|205030|204940|205040.8|204950.8|205048.3|204958.3|205025.1|204935.1|276
1737614400000|2025-01-23 06:40:00|205039.1|204949.1|205038.1|204948.1|205050.3|204960.3|205028.6|204938.6|482
1737614700000|2025-01-23 06:45:00|205038.8|204948.8|205035.5|204945.5|205069.9|204979.9|205013.2|204923.2|341
1737615000000|2025-01-23 06:50:00|205036|204946|205048.1|204958.1|205057.1|204967.1|205023.8|204933.8|634
1737615300000|2025-01-23 06:55:00|205073.5|204983.5|205050.7|204960.7|205073.6|204983.6|205034.1|204944.1|369
1737615600000|2025-01-23 07:00:00|205038|204948|205079|204989|205132|205042|205029|204939|564
1737615900000|2025-01-23 07:05:00|205076|204986|205060|204970|205078|204988|205024|204934|500
1737616200000|2025-01-23 07:10:00|205055|204965|205183|205093|205238|205135|205055|204965|682
1737616500000|2025-01-23 07:15:00|205181|205091|205084|204994|205181|205091|205058|204968|559
1737616800000|2025-01-23 07:20:00|205083|204993|205083|204993|205130|205040|205059|204969|541
1737617100000|2025-01-23 07:25:00|205095|205005|205104|205014|205109|205019|205044|204954|394
1737617400000|2025-01-23 07:30:00|205105.5|205015.5|205006.6|204916.6|205123.3|205033.3|204991|204901|307
1737617700000|2025-01-23 07:35:00|204996.7|204906.7|205042.4|204952.4|205059.9|204969.9|204996.7|204906.7|194
1737618000000|2025-01-23 07:40:00|205042.8|204952.8|205037.4|204947.4|205047.6|204957.6|204984.2|204894.2|206
1737618300000|2025-01-23 07:45:00|205039|204949|204981|204891|205039|204949|204963|204873|242
1737618600000|2025-01-23 07:50:00|204981|204891|205002|204912|205042|204952|204965|204875|161
1737618900000|2025-01-23 07:55:00|205003|204913|205047|204957|205052|204962|204990|204900|280
1737619200000|2025-01-23 08:00:00|205050.4|204960.4|205124.8|205034.8|205144.5|205054.5|205008.8|204918.8|433
1737619500000|2025-01-23 08:05:00|205123.3|205033.3|205126.6|205036.6|205186.7|205096.7|205096.9|205006.9|371
1737619800000|2025-01-23 08:10:00|205114.8|205024.8|205067.8|204977.8|205132.6|205042.6|205059.7|204969.7|377
1737620100000|2025-01-23 08:15:00|205068.4|204978.4|204973.1|204883.1|205069.7|204979.7|204966.8|204876.8|436
1737620400000|2025-01-23 08:20:00|204974.3|204884.3|205053.6|204963.6|205077|204987|204961.4|204871.4|364
1737620700000|2025-01-23 08:25:00|205052.9|204962.9|205041.7|204951.7|205089.5|204999.5|205012.7|204922.7|465
1737621000000|2025-01-23 08:30:00|205042|204952|205123|205033|205215.4|205125.4|205005.7|204915.7|560
1737621300000|2025-01-23 08:35:00|205103.7|205013.7|205229.2|205139.2|205241.6|205151.6|205083.4|204993.4|427
1737621600000|2025-01-23 08:40:00|205228|205138|205109.9|205019.9|205261.8|205171.8|205082.8|204992.8|331
1737621900000|2025-01-23 08:45:00|205110|205020|205031|204941|205112|205022|205029|204939|457
1737622200000|2025-01-23 08:50:00|205028|204938|205068|204978|205082|204992|204995|204905|670
1737622500000|2025-01-23 08:55:00|205070|204980|205055|204965|205112|205022|204992|204902|520
1737622800000|2025-01-23 09:00:00|205043|204953|204969.4|204879.4|205051.4|204961.4|204859.3|204769.3|407
1737623100000|2025-01-23 09:05:00|204965.3|204875.3|205008|204918|205055.4|204965.4|204940.8|204850.8|482
1737623400000|2025-01-23 09:10:00|205001|204911|204878.2|204788.2|205009.1|204919.1|204851.9|204761.9|322
1737623700000|2025-01-23 09:15:00|204878|204788|204969|204879|204979|204889|204802|204712|580
1737624000000|2025-01-23 09:20:00|204972|204882|205024|204934|205027|204937|204968|204878|405
1737624300000|2025-01-23 09:25:00|205025|204935|205042|204952|205069|204979|205017|204927|614
1737624600000|2025-01-23 09:30:00|205046|204956|205047.8|204957.8|205060.1|204970.1|204996.1|204906.1|715
1737624900000|2025-01-23 09:35:00|205046.3|204956.3|204991|204901|205056.1|204966.1|204976.6|204886.6|402
1737625200000|2025-01-23 09:40:00|204987.9|204897.9|204991|204901|205029.7|204939.7|204977.6|204887.6|282
1737625500000|2025-01-23 09:45:00|204988.3|204898.3|204893.9|204803.9|205002.5|204912.5|204880.1|204790.1|279
1737625800000|2025-01-23 09:50:00|204892.8|204802.8|204881.4|204791.4|204930.8|204840.8|204839.8|204749.8|303
1737626100000|2025-01-23 09:55:00|204881.6|204791.6|204816.3|204726.3|204908.3|204818.3|204798.2|204708.2|493
1737626400000|2025-01-23 10:00:00|204815.2|204725.2|204723.5|204633.5|204815.2|204725.2|204673.6|204583.6|275
1737626700000|2025-01-23 10:05:00|204719.5|204629.5|204849.5|204759.5|204887.6|204797.6|204691.8|204601.8|350
1737627000000|2025-01-23 10:10:00|204834.9|204744.9|204771.5|204681.5|204897.9|204807.9|204758.2|204668.2|472
1737627300000|2025-01-23 10:15:00|204769|204679|204630|204540|204770|204680|204618|204528|400
1737627600000|2025-01-23 10:20:00|204629|204539|204604|204514|204712|204622|204602|204512|457
1737627900000|2025-01-23 10:25:00|204603|204513|204591|204501|204655|204565|204587|204497|438
1737628200000|2025-01-23 10:30:00|204592.5|204502.5|204548.3|204498.3|204606.9|204516.9|204542.2|204472.7|233
1737628500000|2025-01-23 10:35:00|204543.6|204493.6|204585.4|204495.4|204607.4|204517.4|204541.5|204478.1|217
1737628800000|2025-01-23 10:40:00|204595.8|204505.8|204608.8|204518.8|204615.8|204547.1|204528.2|204468.9|257
1737629100000|2025-01-23 10:45:00|204614|204524|204601|204511|204623|204533|204581|204491|374
1737629400000|2025-01-23 10:50:00|204601|204511|204646|204556|204690|204600|204567|204477|362
1737629700000|2025-01-23 10:55:00|204646|204556|204604|204514|204647|204557|204586|204496|297
1737630000000|2025-01-23 11:00:00|204603|204513|204615|204525|204632|204542|204561|204471|604
1737630300000|2025-01-23 11:05:00|204618|204528|204677|204587|204689|204599|204607|204517|541
1737630600000|2025-01-23 11:10:00|204678|204588|204669|204579|204686|204596|204662|204572|409
1737630900000|2025-01-23 11:15:00|204666.9|204576.9|204787.6|204697.6|204799.1|204709.1|204646.6|204556.6|411
1737631200000|2025-01-23 11:20:00|204790.4|204700.4|204934.3|204844.3|204938.3|204864|204787.4|204697.4|360
1737631500000|2025-01-23 11:25:00|204934.1|204844.1|204870.2|204820.2|204934.1|204844.1|204852.4|204767|513
1737631800000|2025-01-23 11:30:00|204874.7|204824.7|204900.6|204810.6|204910.5|204844.8|204823.1|204733.1|479
1737632100000|2025-01-23 11:35:00|204901.9|204811.9|204878|204788|204922.1|204832.1|204839.1|204749.1|347
1737632400000|2025-01-23 11:40:00|204889.4|204799.4|204990.4|204900.4|204991.4|204901.4|204881|204791|161
1737632700000|2025-01-23 11:45:00|204987.8|204897.8|205119.2|205029.2|205119.2|205029.2|204971.7|204881.7|275
1737633000000|2025-01-23 11:50:00|205123.1|205033.1|205087.8|204997.8|205175.2|205085.2|205064.2|204974.2|362
1737633300000|2025-01-23 11:55:00|205088|204998|205135.7|205045.7|205184.8|205110.9|205067.2|204977.2|206
1737633600000|2025-01-23 12:00:00|205138.5|205048.5|205046.3|204956.3|205183.6|205093.6|205039.9|204949.9|526
1737633900000|2025-01-23 12:05:00|205048.5|204958.5|205194.1|205104.1|205238.2|205148.2|205003.6|204913.6|453
1737634200000|2025-01-23 12:10:00|205196.1|205106.1|205233|205143|205277.8|205187.8|205178.3|205088.3|440
1737634500000|2025-01-23 12:15:00|205220|205130|205145|205055|205222|205132|205049|204959|702
1737634800000|2025-01-23 12:20:00|205144|205054|205195|205105|205269|205179|205140|205050|573
1737635100000|2025-01-23 12:25:00|205193|205103|205187|205097|205204|205114|205150|205060|505
1737635400000|2025-01-23 12:30:00|205188|205098|205078|204988|205199|205109|205056|204966|638
1737635700000|2025-01-23 12:35:00|205081|204991|205061|204971|205102|205012|205049|204959|615
1737636000000|2025-01-23 12:40:00|205061|204971|205061|204971|205092|205002|205008|204918|701
1737636300000|2025-01-23 12:45:00|205079.7|204989.7|205076.6|204986.6|205108.4|205018.4|205036.8|204946.8|462
1737636600000|2025-01-23 12:50:00|205075.1|204985.1|205005.9|204915.9|205085.8|204995.8|204994.7|204904.7|498
1737636900000|2025-01-23 12:55:00|205004.1|204914.1|204817|204727|205008.9|204918.9|204789.3|204718.5|531
1737637200000|2025-01-23 13:00:00|204816.7|204726.7|204654.1|204564.1|204876|204786|204641.9|204551.9|469
1737637500000|2025-01-23 13:05:00|204661|204571|204729.1|204639.1|204736.3|204646.3|204645|204555|388
1737637800000|2025-01-23 13:10:00|204726.6|204636.6|204835.9|204745.9|204845|204755|204684.5|204594.5|431
1737638100000|2025-01-23 13:15:00|204827.4|204737.4|204652.4|204562.4|204845.4|204755.4|204652.4|204562.4|432
1737638400000|2025-01-23 13:20:00|204655.5|204565.5|204633.7|204543.7|204706.8|204616.8|204603.3|204513.3|503
1737638700000|2025-01-23 13:25:00|204640.1|204550.1|204681.3|204591.3|204707.9|204591.3|204576.7|204486.7|333
1737639000000|2025-01-23 13:30:00|204674.1|204584.1|204562.3|204472.3|204712.2|204622.2|204526.9|204436.9|456
1737639300000|2025-01-23 13:35:00|204553.7|204463.7|204442.9|204392.9|204575.2|204501.8|204387.8|204322.9|539
1737639600000|2025-01-23 13:40:00|204437.4|204387.4|204597.2|204547.2|204620.2|204560.3|204405.4|204342.8|539
1737639900000|2025-01-23 13:45:00|204598.8|204548.8|204596.6|204546.6|204713.4|204663.4|204593.2|204543.2|410
1737640200000|2025-01-23 13:50:00|204592.6|204542.6|204736.4|204686.4|204741.7|204691.7|204528.4|204478.4|496
1737640500000|2025-01-23 13:55:00|204739.6|204689.6|204700.5|204650.5|204741.3|204691.3|204642.7|204592.2|460
1737640800000|2025-01-23 14:00:00|204698.5|204648.5|204645.3|204595.3|204737.3|204661.4|204642.4|204576.9|345
1737641100000|2025-01-23 14:05:00|204641.1|204591.1|204612.7|204522.7|204657.8|204593.9|204599|204514.7|370
1737641400000|2025-01-23 14:10:00|204610.7|204520.7|204709.8|204659.8|204813.5|204763.5|204610.1|204520.1|387
1737641700000|2025-01-23 14:15:00|204710.8|204660.8|204594.4|204504.4|204758.7|204708.7|204547|204485.7|399
1737642000000|2025-01-23 14:20:00|204593.7|204503.7|204535.4|204485.4|204615.3|204556.7|204530.7|204480.7|297
1737642300000|2025-01-23 14:25:00|204535.8|204485.8|204590.9|204540.9|204612.7|204562.7|204535.8|204478.6|287
1737642600000|2025-01-23 14:30:00|204590.2|204540.2|204699|204609|204702.2|204650.2|204557|204507|431
1737642900000|2025-01-23 14:35:00|204692.2|204602.2|204574.2|204524.2|204693.8|204627.1|204535.7|204485.7|333
1737643200000|2025-01-23 14:40:00|204574.6|204524.6|204485.6|204435.6|204578|204528|204449.2|204399.2|428
1737643500000|2025-01-23 14:45:00|204484.1|204434.1|204548.2|204498.2|204565.4|204509.1|204433.2|204383.2|453
1737643800000|2025-01-23 14:50:00|204548.1|204498.1|204521.7|204431.7|204568.1|204518.1|204476.5|204426.5|404
1737644100000|2025-01-23 14:55:00|204520.9|204430.9|204476.9|204426.9|204594.3|204544.3|204456.1|204406.1|457
1737644400000|2025-01-23 15:00:00|204471.9|204421.9|204495.8|204445.8|204532.3|204457.8|204436.4|204373.9|322
1737644700000|2025-01-23 15:05:00|204497.9|204447.9|204552.6|204502.6|204557|204507|204486.8|204420.5|423
1737645000000|2025-01-23 15:10:00|204553.7|204503.7|204395.1|204345.1|204613|204563|204371.3|204321.3|406
1737645300000|2025-01-23 15:15:00|204395.6|204345.6|204205.8|204155.8|204446.3|204396.3|204148|204098|490
1737645600000|2025-01-23 15:20:00|204205.5|204155.5|204180|204130|204254.3|204187.2|204037.4|203987.4|502
1737645900000|2025-01-23 15:25:00|204181|204131|204266|204216|204341.5|204291.5|204151.5|204082.2|470
1737646200000|2025-01-23 15:30:00|204262|204212|204222.8|204172.8|204360.7|204292|204206|204116|353
1737646500000|2025-01-23 15:35:00|204223|204173|204156.7|204066.7|204239.4|204173|204120.8|204037.5|415
1737646800000|2025-01-23 15:40:00|204157|204067|204119.8|204029.8|204244.6|204180.5|204087.6|204017.1|396
1737647100000|2025-01-23 15:45:00|204118.7|204028.7|204387.8|204337.8|204406|204356|204106.9|204016.9|495
1737647400000|2025-01-23 15:50:00|204390.9|204340.9|204380.3|204330.3|204437.3|204387.3|204342.1|204292.1|419
1737647700000|2025-01-23 15:55:00|204380.5|204330.5|204552.2|204502.2|204634.2|204584.2|204295.6|204245.6|646
1737648000000|2025-01-23 16:00:00|204543.3|204493.3|204624.9|204534.9|204625.2|204575.2|204495|204445|575
1737648300000|2025-01-23 16:05:00|204628|204538|204767.7|204677.7|204836.8|204768.8|204623|204538|422
1737648600000|2025-01-23 16:10:00|204769.7|204679.7|204828.4|204738.4|205684.8|205594.8|204758.6|204668.6|829
1737648900000|2025-01-23 16:15:00|204805|204715|204893.9|204803.9|204937.4|204847.4|204761.4|204671.4|338
1737649200000|2025-01-23 16:20:00|204896.3|204806.3|204518.5|204428.5|204896.3|204806.3|204467.4|204359.8|359
1737649500000|2025-01-23 16:25:00|204519.2|204429.2|204595.1|204505.1|204680.1|204590.1|204449.5|204359.5|625
1737649800000|2025-01-23 16:30:00|204595.2|204505.2|204351.5|204261.5|204599.1|204509.1|204116.6|204026.6|633
1737650100000|2025-01-23 16:35:00|204353.2|204263.2|204266.7|204176.7|204403.3|204328.5|204127.6|204037.6|493
1737650400000|2025-01-23 16:40:00|204268.2|204178.2|203594.8|203504.8|204481.7|204391.7|203219.2|203169.2|733
1737650700000|2025-01-23 16:45:00|203566.1|203476.1|203810.9|203720.9|204030.9|203940.9|203438.8|203348.8|578
1737651000000|2025-01-23 16:50:00|203815.5|203725.5|203904|203814|203905.2|203824.4|203676.2|203586.2|393
1737651300000|2025-01-23 16:55:00|203904.5|203814.5|203706.2|203616.2|204002|203922.6|203700.8|203610.8|560
1737651600000|2025-01-23 17:00:00|203700.3|203610.3|203685.1|203635.1|203723.4|203661.2|203661.9|203574.6|403
1737651900000|2025-01-23 17:05:00|203683.7|203633.7|203817.4|203727.4|203949.4|203859.4|203637.5|203587.5|475
1737652200000|2025-01-23 17:10:00|203819.7|203729.7|203932|203842|203967|203877|203776.6|203686.6|427
1737652500000|2025-01-23 17:15:00|203936|203846|203960.8|203870.8|203972.2|203884.1|203771.3|203681.3|448
1737652800000|2025-01-23 17:20:00|203960.7|203870.7|203878.5|203788.5|203996.5|203930.7|203857.6|203767.6|440
1737653100000|2025-01-23 17:25:00|203875.8|203785.8|203910.8|203820.8|203937.3|203847.3|203809.9|203719.9|505
1737653400000|2025-01-23 17:30:00|203910|203820|203690.8|203600.8|203910|203820|203681.2|203591.2|394
1737653700000|2025-01-23 17:35:00|203690|203600|203406.9|203316.9|203697|203607|203344|203254|477
1737654000000|2025-01-23 17:40:00|203401.1|203311.1|203407.7|203317.7|203441|203353.9|203341.1|203251.1|506
1737654300000|2025-01-23 17:45:00|203406.9|203316.9|203147.9|203057.9|203406.9|203316.9|203133.1|203043.1|448
1737654600000|2025-01-23 17:50:00|203147.7|203057.7|203207.7|203117.7|203234|203144|203122|203032|429
1737654900000|2025-01-23 17:55:00|203211.3|203121.3|203185.9|203095.9|203232|203142|203020.8|202930.8|332
1737655200000|2025-01-23 18:00:00|203189.6|203099.6|203094.3|203004.3|203323.6|203233.6|203048.6|202958.6|377
1737655500000|2025-01-23 18:05:00|203095.1|203005.1|203015.7|202925.7|203153|203063|203012.5|202922.5|393
1737655800000|2025-01-23 18:10:00|203014.9|202924.9|202986.6|202936.6|203190.2|203100.2|202950.8|202860.8|461
1737656100000|2025-01-23 18:15:00|202991.9|202941.9|202975.4|202885.4|203009.6|202959.6|202791.9|202719.2|462
1737656400000|2025-01-23 18:20:00|202973.8|202883.8|203028.8|202938.8|203084.6|202994.6|202948.1|202858.1|416
1737656700000|2025-01-23 18:25:00|203027.8|202937.8|203165.5|203075.5|203206.4|203116.4|203019.5|202929.5|348
1737657000000|2025-01-23 18:30:00|203164.9|203074.9|203321.1|203231.1|203331.8|203241.8|203148.7|203058.7|370
1737657300000|2025-01-23 18:35:00|203322.5|203232.5|203292.8|203202.8|203398.8|203308.8|203269.8|203179.8|344
1737657600000|2025-01-23 18:40:00|203293|203203|203354.3|203264.3|203419|203352.7|203205.5|203147.9|482
1737657900000|2025-01-23 18:45:00|203352|203262|203335|203245|203399|203309|203260|203170|564
1737658200000|2025-01-23 18:50:00|203334|203244|203387|203297|203447|203368|203285|203195|542
1737658500000|2025-01-23 18:55:00|203384|203294|203464|203374|203524|203434|203330|203240|390
1737658800000|2025-01-23 19:00:00|203465.2|203375.2|203414.9|203364.9|203495.1|203405.1|203380.7|203317.8|298
1737659100000|2025-01-23 19:05:00|203414.2|203364.2|203420.1|203330.1|203466|203377.4|203334.1|203266.9|319
1737659400000|2025-01-23 19:10:00|203417.6|203327.6|203508.8|203418.8|203518.3|203438.7|203394.8|203327.6|447
1737659700000|2025-01-23 19:15:00|203508.2|203418.2|203452.9|203362.9|203512|203431.7|203383.1|203333.1|302
1737660000000|2025-01-23 19:20:00|203455.2|203365.2|203456.4|203366.4|203550.1|203461.1|203436.9|203357.8|376
1737660300000|2025-01-23 19:25:00|203457.5|203367.5|203307.2|203257.2|203457.5|203367.5|203277.4|203187.4|396
1737660600000|2025-01-23 19:30:00|203306.6|203256.6|203100.9|203010.9|203331.9|203274.6|203059.4|203009.4|306
1737660900000|2025-01-23 19:35:00|203102|203012|203189.5|203139.5|203203.8|203142.2|203083.5|203012|208
1737661200000|2025-01-23 19:40:00|203188.5|203138.5|203246.7|203156.7|203246.7|203156.7|203152.8|203097.8|224
1737661500000|2025-01-23 19:45:00|203247.8|203157.8|203295.6|203205.6|203343.8|203253.8|203168.8|203106.1|446
1737661800000|2025-01-23 19:50:00|203294.1|203204.1|203270.5|203180.5|203305.1|203228|203246.8|203156.8|450
1737662100000|2025-01-23 19:55:00|203272|203182|203310.4|203260.4|203328.8|203262.6|203235.7|203145.7|424
1737662400000|2025-01-23 20:00:00|203318.7|203268.7|203292|203202|203401.4|203311.4|203272.4|203182.4|516
1737662700000|2025-01-23 20:05:00|203292.4|203202.4|203162.8|203072.8|203305|203215|203155.9|203065.9|622
1737663000000|2025-01-23 20:10:00|203160.9|203070.9|203068.9|202978.9|203162.8|203072.8|203021.5|202931.5|419
1737663300000|2025-01-23 20:15:00|203064.3|202974.3|203145|203055|203164.6|203074.6|203051.7|202961.7|377
1737663600000|2025-01-23 20:20:00|203132.5|203042.5|203119.8|203029.8|203158.9|203068.9|203073.6|202983.6|352
1737663900000|2025-01-23 20:25:00|203119.7|203029.7|203233.3|203143.3|203240|203170.1|203101.1|203019.9|262
1737664200000|2025-01-23 20:30:00|203230|203140|203823|203733|204013|203923|203228|203138|788
1737664500000|2025-01-23 20:35:00|203816|203726|203766|203676|203835|203765|203672|203582|525
1737664800000|2025-01-23 20:40:00|203767|203677|203870|203780|204018|203928|203754|203664|445
1737665100000|2025-01-23 20:45:00|203873.4|203783.4|203809.2|203719.2|203889.8|203799.8|203731.6|203641.6|220
1737665400000|2025-01-23 20:50:00|203807.6|203717.6|203852.6|203762.6|203870.4|203780.4|203760.3|203670.3|285
1737665700000|2025-01-23 20:55:00|203840|203750|203880.6|203790.6|203909.5|203822.4|203828|203738|442
1737666000000|2025-01-23 21:00:00|203883.2|203793.2|203910.1|203820.1|204024.9|203969.4|203870.3|203780.3|341
1737666300000|2025-01-23 21:05:00|203915.4|203825.4|203903.2|203813.2|203954.2|203864.2|203893.2|203803.2|277
1737666600000|2025-01-23 21:10:00|203913.4|203823.4|203961.4|203871.4|203990.3|203900.3|203890.6|203800.6|222
1737666900000|2025-01-23 21:15:00|203960.8|203870.8|203871.5|203781.5|203971.6|203881.6|203870.5|203780.5|225
1737667200000|2025-01-23 21:20:00|203874.6|203784.6|203842|203752|203886.6|203796.6|203841.4|203751.4|323
1737667500000|2025-01-23 21:25:00|203841.5|203751.5|203877.6|203787.6|203895.4|203805.4|203840|203750|251
1737667800000|2025-01-23 21:30:00|203877.4|203787.4|203828|203738|203883.3|203793.3|203822.3|203732.3|221
1737668100000|2025-01-23 21:35:00|203829.9|203739.9|203858.6|203768.6|203883|203793|203823.2|203733.2|189
1737668400000|2025-01-23 21:40:00|203860.7|203770.7|203873.4|203783.4|203875.4|203785.4|203844.9|203754.9|194
1737668700000|2025-01-23 21:45:00|203874.3|203784.3|203878|203788|203882.7|203792.7|203863.9|203773.9|88
1737669000000|2025-01-23 21:50:00|203876.5|203786.5|203853|203763|203908.3|203818.3|203847.9|203757.9|53
1737669300000|2025-01-23 21:55:00|203867|203777|203966.2|203656.2|203966.2|203778|203829.3|203623.2|54
1737669600000|2025-01-23 22:00:00|203973.2|203663.2|204050|203740|204055|203745|203973.2|203663.2|5
1737669900000|2025-01-23 22:05:00|203991.7|203681.7|203994.5|203684.5|203994.5|203684.5|203991.7|203681.7|2
1737670200000|2025-01-23 22:10:00|204047.8|203737.8|204048.4|203738.4|204048.4|203738.4|204047.8|203737.8|3
1737670500000|2025-01-23 22:15:00|204048.5|203738.5|204002.5|203692.5|204050|203740|204002.5|203692.5|10
1737670800000|2025-01-23 22:20:00|204050|203740|204050|203740|204050|203740|204050|203740|1
1737671100000|2025-01-23 22:25:00|203994.1|203684.1|203996.1|203686.1|203996.1|203686.1|203994.1|203684.1|2
1737671400000|2025-01-23 22:30:00|203995.2|203685.2|203967.1|203657.1|203995.2|203685.2|203967.1|203657.1|74
1737671700000|2025-01-23 22:35:00|203995.7|203685.7|204010.2|203700.2|204013.3|203703.3|203995.2|203685.2|25
1737672000000|2025-01-23 22:40:00|204009.2|203699.2|203928.4|203618.4|204009.3|203699.3|203928.3|203618.3|92
1737672300000|2025-01-23 22:45:00|203928.3|203618.3|203928.4|203618.4|203928.4|203618.4|203928.3|203618.3|50
1737672600000|2025-01-23 22:50:00|203928.3|203618.3|203928.4|203618.4|203928.4|203618.4|203928.3|203618.3|28
1737672900000|2025-01-23 22:55:00|203928.3|203618.3|203928.4|203618.4|203949.3|203639.3|203928.3|203618.3|38
1737673200000|2025-01-23 23:00:00|203928.3|203618.3|203836.1|203639.7|204030.4|203720.4|203826.6|203618.3|319
1737673500000|2025-01-23 23:05:00|203834.3|203641.5|203816.6|203659.2|203844.5|203660.2|203815.7|203631.4|193
1737673800000|2025-01-23 23:10:00|203816.1|203659.7|203831.4|203644.4|203837.3|203693|203782.9|203638.5|117
1737674100000|2025-01-23 23:15:00|203834.6|203641.3|203833.7|203642.1|203837|203645.9|203830|203638.8|76
1737674400000|2025-01-23 23:20:00|203847.3|203651|203888.7|203681.8|203903.4|203701.6|203847.3|203651|112
1737674700000|2025-01-23 23:25:00|203890.3|203680|203889|203799|203931.1|203799.2|203868.2|203680|104
1737675000000|2025-01-23 23:30:00|203925|203772.8|203895.7|203805.7|203929.6|203805.7|203895.1|203768.4|18
1737675300000|2025-01-23 23:35:00|203894.4|203804.4|203901.5|203811.5|203901.5|203811.5|203865.5|203775.5|38
1737675600000|2025-01-23 23:40:00|203894.6|203804.6|203899.9|203809.9|203901.5|203811.5|203893.3|203803.3|39
1737675900000|2025-01-23 23:45:00|203899.8|203809.8|203897.3|203807.3|203899.9|203809.9|203892.8|203802.8|29
1737676200000|2025-01-23 23:50:00|203894.9|203804.9|203872.9|203782.9|203944.2|203816.1|203872.9|203751.1|61
1737676500000|2025-01-23 23:55:00|203873.2|203783.2|203847.8|203757.8|203925|203791.3|203846.7|203735.3|112
1737676800000|2025-01-24 00:00:00|203880.3|203728|203838.8|203748.8|203914.1|203779.7|203838.8|203716.7|90
1737677100000|2025-01-24 00:05:00|203830.6|203740.6|203851.4|203641.3|203886.8|203748.8|203783.2|203634.2|56
1737677400000|2025-01-24 00:10:00|203856.5|203636.1|203840.8|203630.4|203858.6|203698.3|203779.3|203630|27
1737677700000|2025-01-24 00:15:00|203840.6|203630.6|203776.1|203686.1|203840.6|203699.3|203756.9|203613.8|89
1737678000000|2025-01-24 00:20:00|203838|203627|203731.9|203641.9|203844.4|203685.8|203731.9|203578.8|53
1737678300000|2025-01-24 00:25:00|203766.1|203609.2|203847.8|203612.2|203847.8|203686.2|203734.4|203605.7|61
1737678600000|2025-01-24 00:30:00|203847.7|203612.3|203756.9|203666.9|203864.8|203698.5|203750.8|203604.1|31
1737678900000|2025-01-24 00:35:00|203812|203608.4|203774.3|203684.3|203833.8|203684.3|203759.5|203608.4|47
1737679200000|2025-01-24 00:40:00|203826.4|203629|203817|203627|203826.8|203684.3|203770.2|203627|44
1737679500000|2025-01-24 00:45:00|203815.5|203682.7|203772.8|203682.8|203824.9|203683.3|203749.7|203614.9|44
1737679800000|2025-01-24 00:50:00|203829.1|203623|203768.3|203678.3|203829.8|203696.7|203750.2|203623|85
1737680100000|2025-01-24 00:55:00|203767.1|203677.1|203718.7|203628.7|203807.7|203686.3|203668.4|203578.4|118
1737680400000|2025-01-24 01:00:00|203722.2|203632.2|203784.8|203694.8|203787.7|203697.7|203716.7|203626.7|212
1737680700000|2025-01-24 01:05:00|203788.1|203698.1|203737.1|203647.1|203793.6|203703.6|203730.6|203640.6|221
1737681000000|2025-01-24 01:10:00|203737.4|203647.4|203758.4|203668.4|203779.8|203689.8|203733.9|203643.9|203
1737681300000|2025-01-24 01:15:00|203762|203672|203784.9|203694.9|203784.9|203694.9|203749.3|203659.3|196
1737681600000|2025-01-24 01:20:00|203785.5|203695.5|203927.7|203837.7|203937|203847|203785.5|203695.5|227
1737681900000|2025-01-24 01:25:00|203926.2|203836.2|203874.6|203784.6|203936.3|203846.3|203867.5|203777.5|113
1737682200000|2025-01-24 01:30:00|203878.9|203788.9|203853.3|203763.3|203888.7|203798.7|203841.8|203751.8|153
1737682500000|2025-01-24 01:35:00|203857.2|203767.2|203841.1|203751.1|203872.8|203782.8|203832.5|203742.5|209
1737682800000|2025-01-24 01:40:00|203840.4|203750.4|203809.9|203719.9|203850.9|203760.9|203802.2|203712.2|224
1737683100000|2025-01-24 01:45:00|203808.3|203718.3|203807.4|203717.4|203833.6|203743.6|203787.4|203697.4|104
1737683400000|2025-01-24 01:50:00|203814.3|203724.3|203879.3|203789.3|203887.3|203797.3|203803.3|203713.3|115
1737683700000|2025-01-24 01:55:00|203885.9|203795.9|203873.5|203783.5|203905.8|203815.8|203846.8|203756.8|192
1737684000000|2025-01-24 02:00:00|203860.2|203770.2|203775.2|203685.2|203866.6|203776.6|203768.3|203678.3|245
1737684300000|2025-01-24 02:05:00|203772.8|203682.8|203759.8|203669.8|203791.7|203701.7|203726.7|203636.7|218
1737684600000|2025-01-24 02:10:00|203761.4|203671.4|203567.8|203477.8|203771.6|203681.6|203502.2|203412.2|307
1737684900000|2025-01-24 02:15:00|203569.9|203479.9|203416.5|203326.5|203569.9|203479.9|203313|203223|565
1737685200000|2025-01-24 02:20:00|203413|203323|203476.6|203386.6|203531.7|203441.7|203332.3|203231.5|353
1737685500000|2025-01-24 02:25:00|203479.7|203389.7|203503.3|203413.3|203587.2|203497.2|203475|203385|304
1737685800000|2025-01-24 02:30:00|203505.8|203415.8|203424|203334|203517.7|203427.7|203415|203325|597
1737686100000|2025-01-24 02:35:00|203419.4|203329.4|203263.6|203173.6|203419.4|203329.4|203219|203129|499
1737686400000|2025-01-24 02:40:00|203271.3|203181.3|203170.3|203080.3|203271.3|203181.3|203157|203067|340
1737686700000|2025-01-24 02:45:00|203163.7|203073.7|203095|203005|203179.7|203089.7|203022|202932|347
1737687000000|2025-01-24 02:50:00|203098.1|203008.1|203066|202976|203138.9|203048.9|203057.3|202967.3|356
1737687300000|2025-01-24 02:55:00|203064.1|202974.1|203034.3|202944.3|203109.7|203019.7|203034.3|202944.3|571
1737687600000|2025-01-24 03:00:00|203046.5|202956.5|203022.3|202932.3|203051.5|202961.5|203016|202926|279
1737687900000|2025-01-24 03:05:00|203020.3|202930.3|203072.9|202982.9|203083.3|202993.3|203020|202930|345
1737688200000|2025-01-24 03:10:00|203071.6|202981.6|203111.5|203021.5|203200.7|203110.7|203071.6|202981.6|582
1737688500000|2025-01-24 03:15:00|203126.5|203036.5|203230.1|203140.1|203236.2|203146.2|203112.1|203022.1|364
1737688800000|2025-01-24 03:20:00|203228.5|203138.5|203284|203194|203325.7|203233|203142.8|203052.8|427
1737689100000|2025-01-24 03:25:00|203279.5|203189.5|203283.5|203193.5|203337.5|203247.5|203248.9|203158.9|448
1737689400000|2025-01-24 03:30:00|203277|203187|203270.7|203180.7|203322.5|203232.5|203246.8|203156.8|264
1737689700000|2025-01-24 03:35:00|203265.1|203175.1|203200.6|203110.6|203282|203192|203178.7|203088.7|339
1737690000000|2025-01-24 03:40:00|203197.3|203107.3|203249.4|203159.4|203287.6|203197.6|203190.1|203100.1|220
1737690300000|2025-01-24 03:45:00|203243.4|203153.4|203188.6|203098.6|203251.9|203161.9|203163|203073|193
1737690600000|2025-01-24 03:50:00|203188.7|203098.7|203102.3|203012.3|203207.3|203117.3|203071.4|202981.4|392
1737690900000|2025-01-24 03:55:00|203098.5|203008.5|203204|203114|203205.7|203115.7|203097.8|203007.8|276
1737691200000|2025-01-24 04:00:00|203218.6|203128.6|203193.5|203103.5|203244.5|203154.5|203183.2|203093.2|141
1737691500000|2025-01-24 04:05:00|203195.8|203105.8|203123.6|203033.6|203196.1|203106.1|203108.1|203018.1|211
1737691800000|2025-01-24 04:10:00|203108.5|203018.5|203098.3|203008.3|203132.3|203042.3|203091.9|203001.9|206
1737692100000|2025-01-24 04:15:00|203073.8|202983.8|203092.7|203002.7|203128.9|203038.9|203019.4|202929.4|266
1737692400000|2025-01-24 04:20:00|203094.2|203004.2|203130.3|203040.3|203151.6|203061.6|203060.7|202970.7|242
1737692700000|2025-01-24 04:25:00|203136|203046|203081.2|202991.2|203156.7|203066.7|203077.5|202987.5|184
1737693000000|2025-01-24 04:30:00|203075.5|202985.5|203043.4|202953.4|203081.4|202991.4|203030.3|202940.3|248
1737693300000|2025-01-24 04:35:00|203040.8|202950.8|203037.3|202947.3|203049.5|202959.5|203010.6|202920.6|87
1737693600000|2025-01-24 04:40:00|203036.2|202946.2|203101.2|203011.2|203106.6|203016.6|203024.7|202934.7|232
1737693900000|2025-01-24 04:45:00|203084.1|202994.1|203093.2|203003.2|203130.8|203040.8|203067.3|202977.3|189
1737694200000|2025-01-24 04:50:00|203089.3|202999.3|203066.7|202976.7|203090|203000|203049.9|202959.9|146
1737694500000|2025-01-24 04:55:00|203074.8|202984.8|203043.4|202953.4|203078.3|202988.3|203037.2|202947.2|209
1737694800000|2025-01-24 05:00:00|203046.1|202956.1|203014.7|202924.7|203047.8|202957.8|203013.9|202923.9|117
1737695100000|2025-01-24 05:05:00|203017.9|202927.9|203013.8|202923.8|203030.9|202940.9|202981.7|202909.9|204
1737695400000|2025-01-24 05:10:00|203011.6|202921.6|203038.8|202948.8|203075.9|202985.9|202982.5|202908.7|292
1737695700000|2025-01-24 05:15:00|203032.4|202942.4|203047.2|202957.2|203088.8|202998.8|203029.8|202939.8|223
1737696000000|2025-01-24 05:20:00|203045.7|202955.7|203057.8|202967.8|203058.8|202968.8|203023.2|202933.2|124
1737696300000|2025-01-24 05:25:00|203050.2|202960.2|203058.8|202968.8|203061.3|202971.3|203032.8|202942.8|177
1737696600000|2025-01-24 05:30:00|203084.4|202994.4|203069.9|202979.9|203092|203002|203059.9|202969.9|164
1737696900000|2025-01-24 05:35:00|203073.2|202983.2|203078|202988|203082.3|202992.3|203060.4|202970.4|138
1737697200000|2025-01-24 05:40:00|203075|202985|203065.9|202975.9|203129.7|203039.7|203043.6|202953.6|212
1737697500000|2025-01-24 05:45:00|203070.6|202980.6|203042|202952|203080.5|202990.5|203027.7|202937.7|149
1737697800000|2025-01-24 05:50:00|203045.6|202955.6|203053|202963|203066|202976|202998.5|202908.5|121
1737698100000|2025-01-24 05:55:00|203054|202964|203009.1|202919.1|203066.7|202976.7|203005.7|202915.7|194
1737698400000|2025-01-24 06:00:00|203007.5|202917.5|203008|202918|203011.7|202921.7|202958.9|202868.9|182
1737698700000|2025-01-24 06:05:00|203000.3|202910.3|202975.3|202885.3|203008.2|202918.2|202963.3|202873.3|311
1737699000000|2025-01-24 06:10:00|202975.2|202885.2|202970.4|202880.4|202985|202895|202952|202862|219
1737699300000|2025-01-24 06:15:00|202975|202885|202943.9|202853.9|202984|202897|202917.9|202827.9|189
1737699600000|2025-01-24 06:20:00|202942.3|202852.3|202963.4|202873.4|202998|202908|202928|202838|247
1737699900000|2025-01-24 06:25:00|202955.7|202865.7|202991.2|202901.2|202997.3|202907.3|202926.1|202836.1|307
1737700200000|2025-01-24 06:30:00|202989.1|202899.1|202965.9|202875.9|203070.6|202980.6|202965.4|202875.4|426
1737700500000|2025-01-24 06:35:00|202969.8|202879.8|202887.9|202797.9|203055.4|202965.4|202877.9|202777.3|416
1737700800000|2025-01-24 06:40:00|202890.7|202800.7|202939.5|202849.5|202984.5|202856.3|202872.4|202782.4|492
1737701100000|2025-01-24 06:45:00|202953.1|202863.1|202910.5|202820.5|202955.5|202865.5|202898.5|202808.5|258
1737701400000|2025-01-24 06:50:00|202904|202814|202958.6|202868.6|202979.3|202889.3|202889.1|202799.1|294
1737701700000|2025-01-24 06:55:00|202954.3|202864.3|203042.6|202952.6|203050.1|202960.1|202949.6|202859.6|380
1737702000000|2025-01-24 07:00:00|203049.7|202959.7|203053.3|202963.3|203160.9|203070.9|202987.9|202897.9|367
1737702300000|2025-01-24 07:05:00|203048|202958|203010.1|202920.1|203073.1|202983.1|202971.1|202881.1|151
1737702600000|2025-01-24 07:10:00|203005.6|202915.6|203095.2|203005.2|203107.4|203017.4|202991.3|202901.3|424
1737702900000|2025-01-24 07:15:00|203100|203010|203032.7|202942.7|203128.5|203038.5|203025.6|202935.6|320
1737703200000|2025-01-24 07:20:00|203034.1|202944.1|202955.3|202865.3|203038.7|202948.7|202947.1|202857.1|323
1737703500000|2025-01-24 07:25:00|202949.9|202859.9|202961.5|202871.5|202973.4|202883.4|202915.5|202825.5|182
1737703800000|2025-01-24 07:30:00|202942.8|202852.8|202933.5|202843.5|202992.7|202902.7|202914.5|202824.5|222
1737704100000|2025-01-24 07:35:00|202936.4|202846.4|202962.6|202872.6|202981.8|202891.8|202916.7|202826.7|259
1737704400000|2025-01-24 07:40:00|203014.3|202924.3|202992|202902|203014.3|202924.3|202935.2|202845.2|263
1737704700000|2025-01-24 07:45:00|202999.7|202909.7|202920.9|202830.9|203003.2|202913.2|202915.8|202825.8|271
1737705000000|2025-01-24 07:50:00|202920.4|202830.4|202878|202788|202922.9|202832.9|202833.3|202743.3|217
1737705300000|2025-01-24 07:55:00|202874.2|202784.2|202958.6|202868.6|203038.9|202948.9|202831.7|202741.7|252
1737705600000|2025-01-24 08:00:00|202961.1|202871.1|202843.4|202753.4|202972.8|202882.8|202841.7|202751.7|256
1737705900000|2025-01-24 08:05:00|202845.2|202755.2|202833|202743|202870.1|202780.1|202814.1|202724.1|145
1737706200000|2025-01-24 08:10:00|202829.3|202739.3|202737.6|202647.6|202847.6|202757.6|202707.5|202617.5|295
1737706500000|2025-01-24 08:15:00|202666.7|202576.7|202790.5|202700.5|202803|202713|202666.7|202576.7|344
1737706800000|2025-01-24 08:20:00|202786.6|202696.6|202756.2|202666.2|202869.3|202779.3|202734.3|202644.3|362
1737707100000|2025-01-24 08:25:00|202750.6|202660.6|202812.2|202722.2|202875.8|202785.8|202718.8|202628.8|416
1737707400000|2025-01-24 08:30:00|202748.3|202658.3|202795.1|202705.1|202803.2|202713.2|202698.7|202608.7|366
1737707700000|2025-01-24 08:35:00|202796.6|202706.6|202870.8|202780.8|202889|202799|202723.3|202633.3|348
1737708000000|2025-01-24 08:40:00|202871.3|202781.3|202770.7|202680.7|202917.3|202827.3|202741|202651|303
1737708300000|2025-01-24 08:45:00|202770.8|202680.8|202734.3|202644.3|202948.2|202858.2|202733.4|202643.4|330
1737708600000|2025-01-24 08:50:00|202734.1|202644.1|202865.4|202775.4|202893.6|202803.6|202712.7|202622.7|299
1737708900000|2025-01-24 08:55:00|202865.1|202775.1|202846.2|202756.2|202976.8|202886.8|202836.8|202746.8|270
1737709200000|2025-01-24 09:00:00|202852.5|202762.5|202825.1|202735.1|202852.5|202762.5|202744.6|202654.6|361
1737709500000|2025-01-24 09:05:00|202831.9|202741.9|202681|202591|202844.6|202754.6|202671.9|202581.9|363
1737709800000|2025-01-24 09:10:00|202682.6|202592.6|202729.7|202639.7|202793.5|202703.5|202680.3|202590.3|163
1737710100000|2025-01-24 09:15:00|202731.2|202641.2|202781.6|202691.6|202795.6|202705.6|202678.5|202588.5|319
1737710400000|2025-01-24 09:20:00|202760.2|202670.2|202604.6|202514.6|202764.8|202674.8|202571.8|202481.8|294
1737710700000|2025-01-24 09:25:00|202592.5|202502.5|202630.5|202540.5|202653.6|202563.6|202586|202496|394
1737711000000|2025-01-24 09:30:00|202620|202530|202609.6|202519.6|202654.3|202564.3|202584.7|202494.7|313
1737711300000|2025-01-24 09:35:00|202608.8|202518.8|202730.5|202640.5|202766.1|202676.1|202575.5|202485.5|268
1737711600000|2025-01-24 09:40:00|202721.5|202631.5|202730.6|202640.6|202740.3|202650.3|202675.8|202585.8|321
1737711900000|2025-01-24 09:45:00|202728|202638|202711.1|202621.1|202735.6|202645.6|202673.9|202583.9|157
1737712200000|2025-01-24 09:50:00|202712.3|202622.3|202622.8|202532.8|202715.7|202625.7|202613.4|202523.4|289
1737712500000|2025-01-24 09:55:00|202619.2|202529.2|202585|202495|202638.9|202548.9|202568|202478|218
1737712800000|2025-01-24 10:00:00|202585.4|202495.4|202541.5|202451.5|202592.2|202502.2|202481.8|202422.3|234
1737713100000|2025-01-24 10:05:00|202543.6|202453.6|202456.1|202366.1|202576.5|202486.5|202445.9|202355.9|259
1737713400000|2025-01-24 10:10:00|202462.9|202372.9|202479.7|202389.7|202573.2|202483.2|202450.7|202360.7|235
1737713700000|2025-01-24 10:15:00|202489.2|202399.2|202532.7|202442.7|202570.8|202480.8|202469.3|202379.3|292
1737714000000|2025-01-24 10:20:00|202534.4|202444.4|202507.6|202417.6|202556.3|202466.3|202472.1|202382.1|253
1737714300000|2025-01-24 10:25:00|202504.4|202414.4|202417.7|202327.7|202510|202420|202387.6|202297.6|237
1737714600000|2025-01-24 10:30:00|202410.2|202320.2|202246.3|202156.3|202438.7|202348.7|202243.4|202153.4|276
1737714900000|2025-01-24 10:35:00|202244.5|202154.5|202334.7|202244.7|202339.9|202249.9|202218|202128|227
1737715200000|2025-01-24 10:40:00|202333.3|202243.3|202381.7|202291.7|202460.2|202370.2|202333.3|202243.3|182
1737715500000|2025-01-24 10:45:00|202386.8|202296.8|202252.1|202162.1|202392.3|202302.3|202237.4|202147.4|227
1737715800000|2025-01-24 10:50:00|202271.5|202181.5|202384.8|202294.8|202403.8|202313.8|202220.4|202146.3|239
1737716100000|2025-01-24 10:55:00|202414|202324|202446.6|202356.6|202456.5|202366.5|202381|202291|172
1737716400000|2025-01-24 11:00:00|202449.3|202359.3|202487.6|202397.6|202506.3|202416.3|202440.5|202350.5|157
1737716700000|2025-01-24 11:05:00|202485.5|202395.5|202506.8|202416.8|202523.7|202441.8|202418.7|202328.7|247
1737717000000|2025-01-24 11:10:00|202507.3|202417.3|202506.4|202416.4|202550.6|202460.6|202488.8|202398.8|246
1737717300000|2025-01-24 11:15:00|202533.7|202443.7|202534.6|202444.6|202555.7|202465.7|202495.1|202405.1|154
1737717600000|2025-01-24 11:20:00|202532.8|202442.8|202531.1|202441.1|202539.6|202449.6|202485.2|202395.2|196
1737717900000|2025-01-24 11:25:00|202527.9|202437.9|202547.4|202457.4|202557.9|202467.9|202506.4|202416.4|228
1737718200000|2025-01-24 11:30:00|202552|202462|202632.5|202542.5|202661.3|202571.3|202552|202462|190
1737718500000|2025-01-24 11:35:00|202636.9|202546.9|202599.8|202509.8|202667.5|202577.5|202588.4|202498.4|335
1737718800000|2025-01-24 11:40:00|202601.3|202511.3|202608.9|202518.9|202622.1|202532.1|202574.4|202484.4|267
1737719100000|2025-01-24 11:45:00|202610.1|202520.1|202521.2|202431.2|202624|202560.3|202512.8|202422.8|219
1737719400000|2025-01-24 11:50:00|202520.9|202430.9|202406.5|202316.5|202524.8|202434.8|202399|202309|326
1737719700000|2025-01-24 11:55:00|202406.2|202316.2|202476.2|202426.2|202476.2|202426.2|202369.1|202297.4|328
1737720000000|2025-01-24 12:00:00|202477.6|202427.6|202489.3|202399.3|202552|202473.6|202462|202372|377
1737720300000|2025-01-24 12:05:00|202481.6|202391.6|202556.6|202466.6|202565.1|202475.1|202455.6|202388|250
1737720600000|2025-01-24 12:10:00|202559.1|202469.1|202673.6|202583.6|202826.9|202736.9|202550.1|202460.1|448
1737720900000|2025-01-24 12:15:00|202676.1|202586.1|202600.6|202510.6|202693|202603|202595.6|202505.6|183
1737721200000|2025-01-24 12:20:00|202597.6|202507.6|202486.9|202396.9|202630.4|202540.4|202470.9|202380.9|269
1737721500000|2025-01-24 12:25:00|202483.3|202393.3|202457.4|202367.4|202536.2|202446.2|202408|202318|285
1737721800000|2025-01-24 12:30:00|202461.5|202371.5|202499.1|202409.1|202581.7|202500.1|202453.9|202363.9|234
1737722100000|2025-01-24 12:35:00|202483|202393|202502.3|202412.3|202537.2|202447.2|202444.4|202354.4|250
1737722400000|2025-01-24 12:40:00|202502.9|202412.9|202532.4|202442.4|202542.7|202452.7|202482.2|202392.2|193
1737722700000|2025-01-24 12:45:00|202534.6|202444.6|202695.4|202605.4|202702.3|202620.6|202522.1|202432.1|274
1737723000000|2025-01-24 12:50:00|202695|202605|202650.5|202560.5|202704.5|202614.5|202599.7|202529.9|181
1737723300000|2025-01-24 12:55:00|202652|202562|202538|202448|202652|202562|202485.6|202422.9|263
1737723600000|2025-01-24 13:00:00|202531.9|202441.9|202525.5|202435.5|202542.6|202452.6|202477.8|202412.9|243
1737723900000|2025-01-24 13:05:00|202524.6|202434.6|202526.8|202476.8|202572.9|202522.9|202497.6|202425.8|220
1737724200000|2025-01-24 13:10:00|202530.7|202480.7|202091.7|202041.7|202544|202480.7|202081.9|202031.9|392
1737724500000|2025-01-24 13:15:00|202097.9|202047.9|202113.4|202023.4|202156|202094.9|201909.7|201831.7|457
1737724800000|2025-01-24 13:20:00|202129.1|202039.1|202229.3|202139.3|202242.3|202175.9|202084.9|201995|516
1737725100000|2025-01-24 13:25:00|202221.6|202131.6|202246.4|202156.4|202290.8|202236.5|202121.6|202031.6|418
1737725400000|2025-01-24 13:30:00|202245.4|202155.4|202245.2|202155.2|202457.6|202376.8|202188.3|202112.5|404
1737725700000|2025-01-24 13:35:00|202236|202186|202214.6|202124.6|202258|202188.5|202170.5|202080.5|338
1737726000000|2025-01-24 13:40:00|202215|202125|202125.4|202035.4|202299.8|202240|202096.9|202026.9|459
1737726300000|2025-01-24 13:45:00|202123.3|202033.3|201995.2|201945.2|202146.2|202081.1|201960.9|201910.9|348
1737726600000|2025-01-24 13:50:00|201998|201948|201963.5|201913.5|202031|201968.4|201937.2|201864|404
1737726900000|2025-01-24 13:55:00|201962|201912|202143.8|202093.8|202152.9|202102.9|201962|201912|346
1737727200000|2025-01-24 14:00:00|202162|202112|202333.2|202243.2|202349.5|202299.5|202157.1|202107.1|354
1737727500000|2025-01-24 14:05:00|202333|202243|202433.3|202383.3|202512.7|202462.7|202292.8|202225|398
1737727800000|2025-01-24 14:10:00|202428.6|202378.6|202660.6|202570.6|202732.7|202682.7|202391.6|202331.1|485
1737728100000|2025-01-24 14:15:00|202658.3|202568.3|202657.9|202567.9|202772.1|202686.5|202553.7|202470|408
1737728400000|2025-01-24 14:20:00|202651|202561|202657|202567|202675|202617.5|202585.7|202509.8|403
1737728700000|2025-01-24 14:25:00|202656.8|202566.8|202550.8|202460.8|202716.5|202641.2|202503.5|202440.5|445
1737729000000|2025-01-24 14:30:00|202552.1|202462.1|202254.8|202164.8|202556.9|202466.9|202215.6|202155.7|492
1737729300000|2025-01-24 14:35:00|202256.7|202166.7|202140.4|202050.4|202268.9|202178.9|202073.8|202019.9|323
1737729600000|2025-01-24 14:40:00|202129.4|202039.4|202279.6|202090.4|202313.7|202223.7|202043.1|201988.7|377
1737729900000|2025-01-24 14:45:00|202252|201942|202303.1|202213.1|202308|202239.5|202079.5|201911.9|579
1737730200000|2025-01-24 14:50:00|202307.7|202217.7|202150.4|202060.4|202319.1|202229.1|202138.6|202048.6|528
1737730500000|2025-01-24 14:55:00|202148.9|202058.9|202125|202035|202169.4|202086.7|202061.8|201997.5|627
1737730800000|2025-01-24 15:00:00|202114|202024|201836.5|201746.5|202147|202057|201814|201740.2|535
1737731100000|2025-01-24 15:05:00|201829.9|201739.9|201577.7|201487.7|201845.1|201755.1|201363.5|201294.6|638
1737731400000|2025-01-24 15:10:00|201578.1|201488.1|201720.7|201630.7|201723.9|201633.9|201569.6|201479.6|372
1737731700000|2025-01-24 15:15:00|201719.8|201629.8|201818.4|201728.4|201824.6|201770.7|201649.8|201595.1|452
1737732000000|2025-01-24 15:20:00|201803.1|201713.1|201750.6|201660.6|201879.4|201789.4|201700.3|201610.3|454
1737732300000|2025-01-24 15:25:00|201751.2|201661.2|201811.6|201721.6|201860.5|201801.4|201708|201618|544
1737732600000|2025-01-24 15:30:00|201811.9|201721.9|201903.7|201813.7|201907|201845.6|201774.6|201687.3|589
1737732900000|2025-01-24 15:35:00|201920.9|201830.9|201940.9|201890.9|201962.8|201891.2|201702.9|201633.4|502
1737733200000|2025-01-24 15:40:00|201959.9|201869.9|202099.9|202049.9|202148.1|202098.1|201824.2|201758.1|456
1737733500000|2025-01-24 15:45:00|202095.7|202045.7|202125.6|202075.6|202228.4|202178.4|202083.1|202033.1|427
1737733800000|2025-01-24 15:50:00|202123.2|202073.2|202145.7|202055.7|202154.3|202102.7|202043.3|201953.3|408
1737734100000|2025-01-24 15:55:00|202144|202054|201956.1|201906.1|202186.7|202101.6|201953.8|201903.8|529
1737734400000|2025-01-24 16:00:00|201987.8|201937.8|202077.6|201987.6|202107.7|202017.7|201954.9|201904.9|627
1737734700000|2025-01-24 16:05:00|202078.3|201988.3|202100.1|202050.1|202115.3|202059.8|202018.4|201941|515
1737735000000|2025-01-24 16:10:00|202091.9|202041.9|202262|202172|202330.4|202257.5|202031.8|201981.8|534
1737735300000|2025-01-24 16:15:00|202260.6|202170.6|202258.5|202168.5|202295.1|202245.1|202240.3|202156.3|396
1737735600000|2025-01-24 16:20:00|202263.9|202173.9|202204.7|202154.7|202293.9|202243.9|202189.9|202139.9|471
1737735900000|2025-01-24 16:25:00|202201|202151|202226.9|202136.9|202271.4|202216.4|202187.8|202125.6|393
1737736200000|2025-01-24 16:30:00|202223.7|202133.7|202225.5|202135.5|202271.3|202199|202160.5|202097.1|470
1737736500000|2025-01-24 16:35:00|202227.1|202137.1|202241.8|202191.8|202274.4|202224.4|202187.2|202137.1|510
1737736800000|2025-01-24 16:40:00|202248|202198|202275.2|202225.2|202285.3|202235.3|202185.7|202135.7|489
1737737100000|2025-01-24 16:45:00|202275.4|202225.4|202322.1|202272.1|202416.5|202366.5|202254.9|202186.2|432
1737737400000|2025-01-24 16:50:00|202323.3|202273.3|202452.5|202402.5|202555.2|202505.2|202303|202253|491
1737737700000|2025-01-24 16:55:00|202459.5|202409.5|202368.1|202318.1|202481.8|202431.8|202354.9|202304.9|474
1737738000000|2025-01-24 17:00:00|202372.5|202322.5|202405.7|202315.7|202532.1|202452.3|202372.5|202313.8|435
1737738300000|2025-01-24 17:05:00|202405.5|202315.5|202369.5|202279.5|202441.5|202351.5|202341.8|202267.7|264
1737738600000|2025-01-24 17:10:00|202369.6|202279.6|202428.6|202378.6|202493.9|202443.9|202316|202246.8|340
1737738900000|2025-01-24 17:15:00|202429.8|202379.8|202523.4|202473.4|202548.5|202487.5|202385.5|202318.5|345
1737739200000|2025-01-24 17:20:00|202523.5|202473.5|202466|202376|202566|202488.9|202416.1|202366.1|385
1737739500000|2025-01-24 17:25:00|202469.2|202379.2|202516.3|202466.3|202557.2|202507.2|202419.8|202366.3|368
1737739800000|2025-01-24 17:30:00|202508.2|202458.2|202427.2|202377.2|202537.6|202468|202417.7|202367.7|179
1737740100000|2025-01-24 17:35:00|202425.4|202375.4|202433|202383|202477.5|202416.1|202374.6|202320.5|348
1737740400000|2025-01-24 17:40:00|202431.5|202381.5|202369.4|202319.4|202454.1|202386.1|202345|202270.5|332
1737740700000|2025-01-24 17:45:00|202368.8|202318.8|202555.8|202465.8|202569|202500.2|202367.9|202300.1|406
1737741000000|2025-01-24 17:50:00|202561.7|202471.7|202589.3|202499.3|202657.7|202607.7|202530.9|202471.7|315
1737741300000|2025-01-24 17:55:00|202590.1|202500.1|202521|202471|202596.4|202506.4|202510|202443.1|417
1737741600000|2025-01-24 18:00:00|202511.4|202461.4|202535.9|202485.9|202553|202502.7|202420.1|202370.1|413
1737741900000|2025-01-24 18:05:00|202574|202524|202615.5|202565.5|202625|202575|202534.9|202484.9|413
1737742200000|2025-01-24 18:10:00|202617.9|202567.9|202483.3|202433.3|202626|202576|202482|202432|275
1737742500000|2025-01-24 18:15:00|202482.5|202432.5|202532.9|202482.9|202536.1|202486.1|202474.6|202424.6|216
1737742800000|2025-01-24 18:20:00|202533.1|202483.1|202503.7|202453.7|202549.8|202499.8|202488.7|202438.7|320
1737743100000|2025-01-24 18:25:00|202504.3|202454.3|202449.8|202399.8|202536.6|202464.8|202428.9|202378.9|358
1737743400000|2025-01-24 18:30:00|202450.9|202400.9|202561.6|202471.6|202563.2|202501.9|202426.9|202376.9|343
1737743700000|2025-01-24 18:35:00|202562.5|202472.5|202598.8|202548.8|202646|202588.6|202554.3|202470.4|248
1737744000000|2025-01-24 18:40:00|202601.8|202551.8|202552.7|202502.7|202632|202563.2|202527.4|202466.7|260
1737744300000|2025-01-24 18:45:00|202552.3|202502.3|202659.4|202609.4|202701.3|202643.8|202544.2|202494.2|341
1737744600000|2025-01-24 18:50:00|202660.3|202610.3|202593.7|202543.7|202684.2|202634.2|202588.6|202538.6|232
1737744900000|2025-01-24 18:55:00|202592.4|202542.4|202605.7|202555.7|202638.2|202588.2|202557.5|202507.5|357
1737745200000|2025-01-24 19:00:00|202605.3|202555.3|202587.8|202497.8|202605.3|202555.3|202495.4|202428.3|383
1737745500000|2025-01-24 19:05:00|202588.3|202498.3|202500.7|202450.7|202595|202521.6|202424.6|202374.5|295
1737745800000|2025-01-24 19:10:00|202504.7|202454.7|202601.5|202551.5|202614.3|202564.3|202482.4|202406.9|432
1737746100000|2025-01-24 19:15:00|202599|202549|202641.4|202591.4|202646.8|202596.8|202522.1|202472.1|321
1737746400000|2025-01-24 19:20:00|202641.9|202591.9|202686.8|202636.8|202691.1|202641.1|202597.4|202547.4|289
1737746700000|2025-01-24 19:25:00|202688.1|202638.1|202827.2|202737.2|202836.4|202785.2|202688.1|202638.1|288
1737747000000|2025-01-24 19:30:00|202828.3|202738.3|202791.7|202701.7|202829.1|202739.1|202729.4|202639.4|406
1737747300000|2025-01-24 19:35:00|202789.3|202699.3|202808.7|202718.7|202893.8|202803.8|202758.4|202696.2|362
1737747600000|2025-01-24 19:40:00|202811|202721|202852.1|202762.1|202867|202792.6|202808.5|202718.5|332
1737747900000|2025-01-24 19:45:00|202852.5|202762.5|202869.1|202779.1|202886.8|202796.8|202827.2|202759.5|231
1737748200000|2025-01-24 19:50:00|202867.8|202777.8|202912.8|202822.8|202963.4|202882.6|202867.8|202777.8|308
1737748500000|2025-01-24 19:55:00|202911.2|202821.2|202852.4|202802.4|202918.1|202867.9|202847.4|202779.2|406
1737748800000|2025-01-24 20:00:00|202857.7|202807.7|202913.5|202823.5|202914.8|202837|202812.9|202746.3|384
1737749100000|2025-01-24 20:05:00|202917.5|202827.5|202893.8|202843.8|202937.3|202885.5|202859.2|202784.4|266
1737749400000|2025-01-24 20:10:00|202894.3|202844.3|202810.6|202720.6|202915.5|202849|202779.4|202717.5|269
1737749700000|2025-01-24 20:15:00|202802.5|202712.5|202847.1|202757.1|202852.3|202771.7|202790.7|202700.7|551
1737750000000|2025-01-24 20:20:00|202846.8|202756.8|202726.9|202676.9|202850.1|202760.1|202723.5|202671.3|522
1737750300000|2025-01-24 20:25:00|202726.4|202676.4|202748.8|202658.8|202813|202723|202722.7|202652.8|347
1737750600000|2025-01-24 20:30:00|202749.8|202659.8|202872.9|202782.9|202894|202839.4|202745.7|202655.7|380
1737750900000|2025-01-24 20:35:00|202872.3|202782.3|202840|202750|202899.1|202828.4|202834.3|202744.3|319
1737751200000|2025-01-24 20:40:00|202835.5|202745.5|202847.9|202757.9|202872.9|202801.9|202777.5|202707.2|360
1737751500000|2025-01-24 20:45:00|202851.3|202761.3|202834|202744|202854.7|202764.7|202829|202739|281
1737751800000|2025-01-24 20:50:00|202822|202732|202827.4|202777.4|202866.7|202792.7|202790.2|202722.5|279
1737752100000|2025-01-24 20:55:00|202827.5|202777.5|202718.1|202628.1|202833.2|202783.2|202685.5|202595.5|324
1737752400000|2025-01-24 21:00:00|202709.2|202619.2|202677.3|202587.3|202732.2|202642.2|202670.9|202580.9|249
1737752700000|2025-01-24 21:05:00|202679.5|202589.5|202704.8|202614.8|202711.2|202621.2|202666.7|202576.7|333
1737753000000|2025-01-24 21:10:00|202705|202615|202674.5|202584.5|202736.7|202646.7|202671.9|202581.9|200
1737753300000|2025-01-24 21:15:00|202673.1|202583.1|202775.8|202685.8|202790|202700|202669.6|202579.6|383
1737753600000|2025-01-24 21:20:00|202780.7|202690.7|202792.6|202702.6|202832.5|202742.5|202766.8|202676.8|276
1737753900000|2025-01-24 21:25:00|202792.1|202702.1|202782.1|202692.1|202799.3|202709.3|202766.6|202676.6|379
1737754200000|2025-01-24 21:30:00|202777.4|202687.4|202807.1|202717.1|202835.5|202745.5|202769.7|202679.7|286
1737754500000|2025-01-24 21:35:00|202814.5|202724.5|202722.5|202632.5|202825.4|202735.4|202720.9|202630.9|477
1737754800000|2025-01-24 21:40:00|202723.7|202633.7|202657.5|202567.5|202733.5|202643.5|202655.6|202565.6|320
1737755100000|2025-01-24 21:45:00|202660.1|202570.1|202761|202671|202766.9|202676.9|202657.7|202567.7|158
1737755400000|2025-01-24 21:50:00|202761.3|202671.3|202783.1|202693.1|202814.3|202724.3|202739.9|202649.9|63
1737755700000|2025-01-24 21:55:00|202783.6|202693.6|202870|202613.3|202880.7|202713.2|202761.5|202574.5|46
1737925200000|2025-01-26 21:00:00|203827.5|203472.5|203527.5|203172.5|203827.5|203472.5|203527.5|203172.5|3
1737927000000|2025-01-26 21:30:00|203677.5|203322.5|203727.5|203372.5|203727.5|203372.5|203677.5|203322.5|2
1737927600000|2025-01-26 21:40:00|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|1
1737927900000|2025-01-26 21:45:00|203827.5|203472.5|203867.5|203512.5|204017.5|203662.5|203827.5|203472.5|6
1737928200000|2025-01-26 21:50:00|203967.5|203612.5|204002.5|203647.5|204002.5|203647.5|203967.5|203612.5|2
1737928500000|2025-01-26 21:55:00|204131.7|203776.7|203927.5|203572.5|204152.5|203804.9|203902.5|203547.5|18
1737928800000|2025-01-26 22:00:00|203965|203610|203905|203595|204152.5|203827.9|203905|203572.5|40
1737929100000|2025-01-26 22:05:00|204160|203850|204232.7|203922.7|204296.1|203986.1|203910|203600|40
1737929400000|2025-01-26 22:10:00|204255.1|203945.1|204235.1|203925.1|204255.1|203945.1|204228.7|203918.7|27
1737929700000|2025-01-26 22:15:00|204235|203925|203955|203645|204248.6|203938.6|203955|203645|23
1737930000000|2025-01-26 22:20:00|203958.3|203648.3|203955|203645|204156.2|203846.2|203955|203645|9
1737930300000|2025-01-26 22:25:00|204078.9|203768.9|203805|203495|204155|203845|203655|203345|19
1737930900000|2025-01-26 22:35:00|203780|203470|203755|203445|203780|203470|203755|203445|2
1737931200000|2025-01-26 22:40:00|203787.2|203477.2|203805|203495|203805|203495|203787.2|203477.2|2
1737931500000|2025-01-26 22:45:00|203795|203485|203795|203485|203795|203485|203795|203485|1
1737931800000|2025-01-26 22:50:00|203795.1|203485.1|203770|203460|203795.1|203485.1|203770|203460|4
1737932100000|2025-01-26 22:55:00|203770.1|203460.1|203780|203470|203780|203470|203770|203460|3
1737932400000|2025-01-26 23:00:00|203778.4|203468.4|204639.2|204329.2|205288.6|205037.6|203708|203404.2|155
1737932700000|2025-01-26 23:05:00|204637.8|204327.8|204605|204455|204954.9|204644.9|204515|204205|180
1737933000000|2025-01-26 23:10:00|204647.2|204436|204631.8|204321.8|204656.2|204436|204581.6|204271.6|73
1737933300000|2025-01-26 23:15:00|204625.3|204341.3|204776.7|204576.3|204921.8|204673.6|204534.4|204331.8|100
1737933600000|2025-01-26 23:20:00|204832.6|204522.6|204996.4|204797.1|205130.3|204855.6|204815.2|204519.2|76
1737933900000|2025-01-26 23:25:00|204955|204692.3|204975.5|204665.5|204984.4|204692.3|204775.8|204465.8|85
1737934200000|2025-01-26 23:30:00|204971.2|204661.2|205142.1|204881.5|205229.8|205009.5|204939.8|204638.5|127
1737934500000|2025-01-26 23:35:00|205132|204871.3|204993.9|204769.9|205132|204889|204884.5|204574.5|82
1737934800000|2025-01-26 23:40:00|204983.2|204804.6|204838.3|204614.9|205058.7|204868.7|204708.1|204398.1|134
1737935100000|2025-01-26 23:45:00|204829.9|204579.5|204686.8|204474.7|204843|204602.7|204677.8|204450.7|74
1737935400000|2025-01-26 23:50:00|204739.5|204429.5|204611.8|204301.8|204739.5|204489.3|204583.1|204273.1|77
1737935700000|2025-01-26 23:55:00|204607.7|204297.7|204505|204267|204708.3|204418.3|204494.6|204240|86
1737925200000|2025-01-26 21:00:00|203827.5|203472.5|203527.5|203172.5|203827.5|203472.5|203527.5|203172.5|3
1737927000000|2025-01-26 21:30:00|203677.5|203322.5|203727.5|203372.5|203727.5|203372.5|203677.5|203322.5|2
1737927600000|2025-01-26 21:40:00|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|1
1737927900000|2025-01-26 21:45:00|203827.5|203472.5|203867.5|203512.5|204017.5|203662.5|203827.5|203472.5|6
1737928200000|2025-01-26 21:50:00|203967.5|203612.5|204002.5|203647.5|204002.5|203647.5|203967.5|203612.5|2
1737928500000|2025-01-26 21:55:00|204131.7|203776.7|203927.5|203572.5|204152.5|203804.9|203902.5|203547.5|18
1737928800000|2025-01-26 22:00:00|203965|203610|203905|203595|204152.5|203827.9|203905|203572.5|40
1737929100000|2025-01-26 22:05:00|204160|203850|204232.7|203922.7|204296.1|203986.1|203910|203600|40
1737929400000|2025-01-26 22:10:00|204255.1|203945.1|204235.1|203925.1|204255.1|203945.1|204228.7|203918.7|27
1737929700000|2025-01-26 22:15:00|204235|203925|203955|203645|204248.6|203938.6|203955|203645|23
1737930000000|2025-01-26 22:20:00|203958.3|203648.3|203955|203645|204156.2|203846.2|203955|203645|9
1737930300000|2025-01-26 22:25:00|204078.9|203768.9|203805|203495|204155|203845|203655|203345|19
1737930900000|2025-01-26 22:35:00|203780|203470|203755|203445|203780|203470|203755|203445|2
1737931200000|2025-01-26 22:40:00|203787.2|203477.2|203805|203495|203805|203495|203787.2|203477.2|2
1737931500000|2025-01-26 22:45:00|203795|203485|203795|203485|203795|203485|203795|203485|1
1737931800000|2025-01-26 22:50:00|203795.1|203485.1|203770|203460|203795.1|203485.1|203770|203460|4
1737932100000|2025-01-26 22:55:00|203770.1|203460.1|203780|203470|203780|203470|203770|203460|3
1737932400000|2025-01-26 23:00:00|203778.4|203468.4|204639.2|204329.2|205288.6|205037.6|203708|203404.2|155
1737932700000|2025-01-26 23:05:00|204637.8|204327.8|204605|204455|204954.9|204644.9|204515|204205|180
1737933000000|2025-01-26 23:10:00|204647.2|204436|204631.8|204321.8|204656.2|204436|204581.6|204271.6|73
1737933300000|2025-01-26 23:15:00|204625.3|204341.3|204776.7|204576.3|204921.8|204673.6|204534.4|204331.8|100
1737933600000|2025-01-26 23:20:00|204832.6|204522.6|204996.4|204797.1|205130.3|204855.6|204815.2|204519.2|76
1737933900000|2025-01-26 23:25:00|204955|204692.3|204975.5|204665.5|204984.4|204692.3|204775.8|204465.8|85
1737934200000|2025-01-26 23:30:00|204971.2|204661.2|205142.1|204881.5|205229.8|205009.5|204939.8|204638.5|127
1737934500000|2025-01-26 23:35:00|205132|204871.3|204993.9|204769.9|205132|204889|204884.5|204574.5|82
1737934800000|2025-01-26 23:40:00|204983.2|204804.6|204838.3|204614.9|205058.7|204868.7|204708.1|204398.1|134
1737935100000|2025-01-26 23:45:00|204829.9|204579.5|204686.8|204474.7|204843|204602.7|204677.8|204450.7|74
1737935400000|2025-01-26 23:50:00|204739.5|204429.5|204611.8|204301.8|204739.5|204489.3|204583.1|204273.1|77
1737935700000|2025-01-26 23:55:00|204607.7|204297.7|204505|204267|204708.3|204418.3|204494.6|204240|86
1737936000000|2025-01-27 00:00:00|204505.6|204254|204724.5|204542.8|204959.3|204757.9|204466.1|204254|114
1737936300000|2025-01-27 00:05:00|204724.9|204549.7|204948.1|204755.4|204962.3|204763.3|204590.5|204500.5|116
1737936600000|2025-01-27 00:10:00|204947.8|204759.1|204578.3|204411.5|205021.9|204866.1|204578.3|204411.5|111
1737936900000|2025-01-27 00:15:00|204570.7|204404|204538.7|204352.9|204631|204541|204538.7|204352.9|76
1737937200000|2025-01-27 00:20:00|204527.7|204341.9|204347.8|204162.1|204581|204466.1|204278.5|204081.1|110
1737937500000|2025-01-27 00:25:00|204335.5|204149.7|204337.1|204148.7|204396.8|204242.5|204153.9|203950|111
1737937800000|2025-01-27 00:30:00|204345.8|204157.4|204238.4|204037.7|204370.5|204185.7|204226.3|204020|54
1737938100000|2025-01-27 00:35:00|204283.5|204072.4|204317.2|204114.5|204359|204130|204245.3|204010|53
1737938400000|2025-01-27 00:40:00|204308.1|204105.3|204288.6|204078.5|204344|204140.3|204273.8|204034|53
1737938700000|2025-01-27 00:45:00|204314.4|204101.3|204282.9|204083.1|204349|204107.3|204223.4|204015|43
1737939000000|2025-01-27 00:50:00|204273.7|204074|204335.3|204143.9|204405|204164|204273.7|204025|59
1737939300000|2025-01-27 00:55:00|204339.9|204146.2|204285|204195|204405|204280.6|204285|204096|66
1737939600000|2025-01-27 01:00:00|204305.9|204215.9|204353.1|204263.1|204405|204290.1|204272.6|204145.9|221
1737939900000|2025-01-27 01:05:00|204348.8|204258.8|204255.8|204165.8|204371|204268.3|204237|204115|133
1737940200000|2025-01-27 01:10:00|204249.1|204159.1|204300.4|204210.4|204313.9|204223.9|204225|204120.6|492
1737940500000|2025-01-27 01:15:00|204302.4|204212.4|204323.8|204233.8|204396.1|204294.8|204260.1|204148.1|424
1737940800000|2025-01-27 01:20:00|204323.3|204233.3|204323.1|204233.1|204328.9|204238.9|204276.9|204186.9|489
1737941100000|2025-01-27 01:25:00|204314.8|204224.8|204429.5|204267.7|204554|204393.9|204310.9|204220.9|411
1737941400000|2025-01-27 01:30:00|204434.2|204273.3|204360.4|204270.4|204503.2|204349|204342.3|204236.1|237
1737941700000|2025-01-27 01:35:00|204361.2|204271.2|204460.8|204370.8|204508.5|204413.5|204361.2|204220.7|307
1737942000000|2025-01-27 01:40:00|204455|204365|204509.3|204419.3|204578|204449.9|204430.2|204327.5|306
1737942300000|2025-01-27 01:45:00|204505.4|204415.4|204510|204420|204564.8|204474.8|204456.6|204366.6|418
1737942600000|2025-01-27 01:50:00|204508.7|204418.7|204484.5|204394.5|204590|204500|204484.5|204394.5|463
1737942900000|2025-01-27 01:55:00|204483.3|204393.3|204492.2|204402.2|204513.7|204423.7|204450.6|204349|353
1737943200000|2025-01-27 02:00:00|204504|204414|204554.8|204464.8|204614.1|204524.1|204472|204382|229
1737943500000|2025-01-27 02:05:00|204551.6|204461.6|204695.1|204605.1|204742.1|204652.1|204528.2|204438.2|185
1737943800000|2025-01-27 02:10:00|204701.8|204611.8|204771.5|204681.5|204913|204823|204697.3|204595|131
1737944100000|2025-01-27 02:15:00|204805|204645|204824.9|204734.9|204948.2|204858.2|204769|204645|224
1737944400000|2025-01-27 02:20:00|204822|204732|204676.3|204586.3|204888|204798|204671|204581|212
1737944700000|2025-01-27 02:25:00|204677|204587|204733.1|204643.1|204768.5|204678.5|204672.3|204582.3|327
1737945000000|2025-01-27 02:30:00|204744.8|204654.8|204620.2|204530.2|204808.2|204718.2|204613|204523|356
1737945300000|2025-01-27 02:35:00|204612|204522|204688.3|204598.3|204725.3|204635.3|204579.7|204451|118
1737945600000|2025-01-27 02:40:00|204691.5|204601.5|204555.4|204465.4|204691.5|204601.5|204553.7|204463.7|213
1737945900000|2025-01-27 02:45:00|204549.3|204459.3|204532.6|204442.6|204645.7|204555.7|204501|204411|463
1737946200000|2025-01-27 02:50:00|204539.6|204449.6|204521.5|204431.5|204570|204480|204472|204382|454
1737946500000|2025-01-27 02:55:00|204522.5|204432.5|204555.6|204465.6|204571.2|204481.2|204502.5|204412.5|323
1737946800000|2025-01-27 03:00:00|204556.8|204466.8|204472.3|204382.3|204565.1|204475.1|204466.8|204376.8|318
1737947100000|2025-01-27 03:05:00|204471.5|204381.5|204524.3|204434.3|204529.4|204439.4|204450.9|204360.9|319
1737947400000|2025-01-27 03:10:00|204526.7|204436.7|204295|204069.7|204555.2|204465.2|204236.5|204062.9|259
1737947700000|2025-01-27 03:15:00|204319.2|204059.9|204198.8|204108.8|204319.2|204118.8|203876.6|203669|240
1737948000000|2025-01-27 03:20:00|204187|204097|204305|204111|204336.8|204140.2|204119.6|203961.9|148
1737948300000|2025-01-27 03:25:00|204324.4|204105|204205|204010.1|204330.4|204166.2|204140.3|203985.9|258
1737948600000|2025-01-27 03:30:00|204113.5|204036|204334|204173|204346.6|204213.5|204101.5|203930.8|173
1737948900000|2025-01-27 03:35:00|204365|204148|204324.6|204136|204365|204205.5|204227.5|204061.3|190
1737949200000|2025-01-27 03:40:00|204272|204182|204376.7|204213|204376.7|204234.5|204208|204085|375
1737949500000|2025-01-27 03:45:00|204376.4|204208|204442.7|204212.1|204442.7|204288.5|204303.5|204152.3|155
1737949800000|2025-01-27 03:50:00|204444.7|204245|204313.6|204223.6|204444.7|204324|204310.1|204197.9|203
1737950100000|2025-01-27 03:55:00|204309.9|204219.9|204234.9|204144.9|204321|204231|204203.9|204047.1|179
1737950400000|2025-01-27 04:00:00|204206.5|204116.5|204289.3|204199.3|204351.1|204215|204181.1|204091.1|349
1737950700000|2025-01-27 04:05:00|204318.7|204163.3|204266.5|204176.5|204318.7|204190.2|204212.6|204099.1|347
1737951000000|2025-01-27 04:10:00|204268.1|204178.1|204274.4|204184.4|204343.5|204197.2|204258.9|204130.1|287
1737951300000|2025-01-27 04:15:00|204274.6|204184.6|204319.7|204229.7|204319.7|204229.7|204262.1|204172.1|451
1737951600000|2025-01-27 04:20:00|204308.8|204218.8|204262.3|204172.3|204334|204244|204222.3|204132.3|576
1737951900000|2025-01-27 04:25:00|204266.7|204176.7|204326|204236|204374.2|204284.2|204261.7|204171.7|446
1737952200000|2025-01-27 04:30:00|204320.6|204230.6|204369.3|204279.3|204393|204303|204312.5|204222.5|426
1737952500000|2025-01-27 04:35:00|204369.1|204279.1|204402.4|204312.4|204425.9|204335.9|204360.7|204270.7|306
1737952800000|2025-01-27 04:40:00|204416.2|204326.2|204343|204253|204416.2|204326.2|204320.3|204230.3|773
1737953100000|2025-01-27 04:45:00|204338|204248|204320.6|204230.6|204379|204289|204309.4|204219.4|491
1737953400000|2025-01-27 04:50:00|204347|204171|204339|204249|204376.6|204286.6|204308.7|204171|368
1737953700000|2025-01-27 04:55:00|204332.3|204242.3|204311.1|204221.1|204343.9|204253.9|204291|204201|589
1737954000000|2025-01-27 05:00:00|204322.9|204232.9|204324.5|204234.5|204352|204262|204260|204170|351
1737954300000|2025-01-27 05:05:00|204332.7|204242.7|204345.9|204255.9|204355|204265|204251.7|204161.7|517
1737954600000|2025-01-27 05:10:00|204337.4|204247.4|204376|204286|204396.2|204306.2|204336.1|204246.1|498
1737954900000|2025-01-27 05:15:00|204381.2|204291.2|204353.1|204263.1|204394.9|204304.9|204335.1|204245.1|414
1737955200000|2025-01-27 05:20:00|204356.4|204266.4|204388.5|204298.5|204390.4|204300.4|204347.2|204257.2|184
1737955500000|2025-01-27 05:25:00|204386|204296|204366.3|204276.3|204386|204296|204344.5|204254.5|395
1737955800000|2025-01-27 05:30:00|204366|204276|204396.7|204306.7|204415.7|204325.7|204342.8|204252.8|429
1737956100000|2025-01-27 05:35:00|204398.7|204308.7|204406.6|204316.6|204421.7|204331.7|204384.3|204294.3|339
1737956400000|2025-01-27 05:40:00|204419.9|204329.9|204384.7|204294.7|204422.3|204332.3|204367.9|204277.9|404
1737956700000|2025-01-27 05:45:00|204386.5|204296.5|204351.5|204261.5|204405|204300.3|204324.6|204222.3|424
1737957000000|2025-01-27 05:50:00|204342|204252|204347.2|204257.2|204368.6|204278.6|204305.7|204215.7|433
1737957300000|2025-01-27 05:55:00|204348.4|204258.4|204346.1|204256.1|204399.8|204309.8|204331.3|204241.3|323
1737957600000|2025-01-27 06:00:00|204337|204247|204288.3|204198.3|204341.5|204251.5|204278.7|204188.7|536
1737957900000|2025-01-27 06:05:00|204287|204197|204369.1|204279.1|204425.2|204335.2|204257.5|204167.5|438
1737958200000|2025-01-27 06:10:00|204377|204287|204327.2|204237.2|204405|204295.6|204325.5|204215|187
1737958500000|2025-01-27 06:15:00|204324.4|204234.4|204335.9|204245.9|204395|204275.9|204301.4|204185|413
1737958800000|2025-01-27 06:20:00|204327.5|204237.5|204311.2|204221.2|204341.9|204251.9|204268.1|204178.1|809
1737959100000|2025-01-27 06:25:00|204306.9|204216.9|204205.6|204115.6|204314.1|204224.1|204189.5|204099.5|330
1737959400000|2025-01-27 06:30:00|204203.5|204113.5|204176.7|204086.7|204286.5|204196.5|204157.3|204067.3|259
1737959700000|2025-01-27 06:35:00|204170.3|204080.3|204143|204053|204196|204106|204121.1|204006|250
1737960000000|2025-01-27 06:40:00|204136.5|204046.5|204306.1|204216.1|204312.1|204222.1|204116.2|204026.2|236
1737960300000|2025-01-27 06:45:00|204310.9|204220.9|204429.7|204188.5|204566.8|204389|204293.7|204184.6|215
1737960600000|2025-01-27 06:50:00|204433.7|204183.9|204383.4|204177|204433.7|204229.6|204242.1|204103|281
1737960900000|2025-01-27 06:55:00|204327|204209.3|204329|204239|204438.3|204311.3|204303.1|204185.1|419
1737961200000|2025-01-27 07:00:00|204398.2|204235.5|204547.4|204457.4|204637.8|204468.4|204361.3|204235.5|189
1737961500000|2025-01-27 07:05:00|204541.3|204451.3|204457|204367|204541.3|204451.3|204411.9|204321.9|164
1737961800000|2025-01-27 07:10:00|204450.7|204360.7|204511.6|204421.6|204584.3|204494.3|204360.9|204270.9|247
1737962100000|2025-01-27 07:15:00|204504|204414|204579.6|204489.6|204637.9|204547.9|204485.4|204395.4|215
1737962400000|2025-01-27 07:20:00|204583.6|204493.6|204608.4|204518.4|204631.6|204541.6|204537.4|204447.4|175
1737962700000|2025-01-27 07:25:00|204631|204541|204628.4|204538.4|204684.8|204594.8|204533.8|204443.8|316
1737963000000|2025-01-27 07:30:00|204626.9|204536.9|204548.4|204458.4|204639.6|204549.6|204543.7|204453.7|155
1737963300000|2025-01-27 07:35:00|204552.4|204462.4|204653.6|204563.6|204663|204573|204488.5|204398.5|236
1737963600000|2025-01-27 07:40:00|204647.8|204557.8|204661.7|204571.7|204683.8|204587.4|204572.2|204482.2|289
1737963900000|2025-01-27 07:45:00|204664.2|204574.2|204696.4|204606.4|204717.1|204627.1|204640.8|204550.8|204
1737964200000|2025-01-27 07:50:00|204693.4|204603.4|204924.3|204834.3|204937.7|204847.7|204693.3|204603.3|162
1737964500000|2025-01-27 07:55:00|204926.8|204836.8|204970|204880|205062.7|204972.7|204890.6|204800.6|365
1737964800000|2025-01-27 08:00:00|204966.8|204876.8|204829.5|204739.5|205022|204918.6|204743.4|204653.4|392
1737965100000|2025-01-27 08:05:00|204828.2|204738.2|204858|204768|204922.5|204832.5|204777.7|204687.7|478
1737965400000|2025-01-27 08:10:00|204857.7|204767.7|204642|204552|204875.7|204785.7|204629.4|204539.4|418
1737965700000|2025-01-27 08:15:00|204643|204553|204686.3|204596.3|204818.8|204728.8|204629.5|204539.5|454
1737966000000|2025-01-27 08:20:00|204695.3|204605.3|204599.3|204509.3|204801.2|204711.2|204592|204471.8|396
1737966300000|2025-01-27 08:25:00|204597.3|204507.3|204595.2|204505.2|204626.8|204536.8|204533.1|204423|422
1737966600000|2025-01-27 08:30:00|204608.8|204518.8|204524.5|204434.5|204633.7|204543.7|204515.9|204425.9|273
1737966900000|2025-01-27 08:35:00|204507.7|204417.7|204383.6|204293.6|204522.7|204432.7|204333|204243|286
1737967200000|2025-01-27 08:40:00|204382.9|204292.9|204395.7|204305.7|204461.4|204371.4|204259|204169|434
1737967500000|2025-01-27 08:45:00|204377.4|204287.4|204482.5|204392.5|204499|204409|204260.6|204170.6|488
1737967800000|2025-01-27 08:50:00|204481.5|204391.5|204450.7|204360.7|204568.3|204478.3|204388.8|204298.8|263
1737968100000|2025-01-27 08:55:00|204450.2|204360.2|204339.3|204249.3|204450.2|204360.2|204302.4|204212.4|255
1737968400000|2025-01-27 09:00:00|204321.5|204231.5|204497.3|204407.3|204527.7|204437.7|204296.2|204206.2|416
1737968700000|2025-01-27 09:05:00|204497.8|204407.8|204666.9|204576.9|204682.9|204592.9|204486.7|204396.7|492
1737969000000|2025-01-27 09:10:00|204667.2|204577.2|204414.2|204324.2|204667.2|204577.2|204368.4|204278.4|501
1737969300000|2025-01-27 09:15:00|204417.6|204327.6|204584.9|204494.9|204625.6|204535.6|204278.1|204188.1|611
1737969600000|2025-01-27 09:20:00|204579.5|204489.5|204582.9|204492.9|204705.9|204615.9|204543.9|204453.9|519
1737969900000|2025-01-27 09:25:00|204581.4|204491.4|204511|204421|204594.3|204504.3|204483.6|204393.6|486
1737970200000|2025-01-27 09:30:00|204510.1|204420.1|204712.6|204622.6|204726|204636|204461.2|204371.2|437
1737970500000|2025-01-27 09:35:00|204737|204647|204677.1|204587.1|204750.1|204660.1|204648.7|204558.7|394
1737970800000|2025-01-27 09:40:00|204680.4|204590.4|204664.5|204574.5|204704.4|204614.4|204650.1|204560.1|338
1737971100000|2025-01-27 09:45:00|204664.6|204574.6|204726.8|204636.8|204759.7|204669.7|204663|204573|313
1737971400000|2025-01-27 09:50:00|204733.9|204643.9|204733.6|204643.6|204809.8|204719.8|204660.2|204570.2|394
1737971700000|2025-01-27 09:55:00|204735.5|204645.5|204973.6|204883.6|204984.3|204894.3|204730.2|204640.2|391
1737972000000|2025-01-27 10:00:00|204972.9|204882.9|204880.3|204790.3|204986.4|204896.4|204870.8|204780.8|358
1737972300000|2025-01-27 10:05:00|204877|204787|204849.5|204759.5|204911.1|204821.1|204746.3|204656.3|410
1737972600000|2025-01-27 10:10:00|204856.5|204766.5|204801.8|204711.8|204952.9|204862.9|204796.3|204706.3|427
1737972900000|2025-01-27 10:15:00|204796.9|204706.9|204969.8|204879.8|204969.8|204879.8|204782.8|204692.8|383
1737973200000|2025-01-27 10:20:00|204975.8|204885.8|204666.7|204576.7|204978.3|204888.3|204658.3|204568.3|576
1737973500000|2025-01-27 10:25:00|204674.9|204584.9|204709.3|204619.3|204729.1|204639.1|204624.1|204534.1|543
1737973800000|2025-01-27 10:30:00|204704.5|204614.5|204673.7|204583.7|204720.4|204630.4|204538.1|204448.1|589
1737974100000|2025-01-27 10:35:00|204674.5|204584.5|204882.8|204792.8|204887|204797|204665.3|204575.3|397
1737974400000|2025-01-27 10:40:00|204885.9|204795.9|204889|204799|204916.8|204826.8|204790.7|204700.7|396
1737974700000|2025-01-27 10:45:00|204905.7|204815.7|204872.7|204782.7|204935.8|204845.8|204839.3|204749.3|339
1737975000000|2025-01-27 10:50:00|204876.8|204786.8|204923.3|204833.3|205107.2|205017.2|204836.9|204746.9|475
1737975300000|2025-01-27 10:55:00|204926.3|204836.3|204961.7|204871.7|205036|204946|204921.1|204831.1|287
1737975600000|2025-01-27 11:00:00|204968.5|204878.5|204931.6|204841.6|205018.5|204928.5|204873.9|204783.9|308
1737975900000|2025-01-27 11:05:00|204931.4|204841.4|204807.2|204717.2|204998.6|204908.6|204786.6|204696.6|348
1737976200000|2025-01-27 11:10:00|204809.1|204719.1|204980.3|204890.3|204984.8|204894.8|204779.2|204689.2|393
1737976500000|2025-01-27 11:15:00|204981.4|204891.4|205491.2|205401.2|205507.1|205417.1|204980.8|204890.8|395
1737976800000|2025-01-27 11:20:00|205495.9|205405.9|205417.4|205327.4|205549.1|205459.1|205365.5|205275.5|297
1737977100000|2025-01-27 11:25:00|205412.4|205322.4|205495|205336|205550.3|205460.3|205412.4|205322.4|461
1737977400000|2025-01-27 11:30:00|205499|205341|205496.9|205406.9|205542.4|205452.4|205294|205204|426
1737977700000|2025-01-27 11:35:00|205491.6|205401.6|205422.6|205332.6|205491.6|205401.6|205371.4|205281.4|385
1737978000000|2025-01-27 11:40:00|205430.6|205340.6|205355.5|205265.5|205577.7|205487.7|205328.6|205238.6|347
1737978300000|2025-01-27 11:45:00|205352|205262|205363.3|205273.3|205532.5|205442.5|205333.2|205243.2|322
1737978600000|2025-01-27 11:50:00|205363.6|205273.6|205113.4|205023.4|205396.5|205306.5|205104.4|205014.4|331
1737978900000|2025-01-27 11:55:00|205132.7|205042.7|205110.9|205020.9|205132.7|205042.7|205011.4|204921.4|275
1737979200000|2025-01-27 12:00:00|205107.9|205017.9|204927.7|204837.7|205113.5|205023.5|204816.5|204726.5|526
1737979500000|2025-01-27 12:05:00|204927.6|204837.6|205090.1|205000.1|205200|205110|204924.5|204834.5|441
1737979800000|2025-01-27 12:10:00|205086.6|204996.6|205203.3|205113.3|205207.2|205117.2|205017.1|204927.1|343
1737980100000|2025-01-27 12:15:00|205200.3|205110.3|205213.9|205123.9|205314.5|205224.5|205199.4|205109.4|491
1737980400000|2025-01-27 12:20:00|205210.9|205120.9|204938.1|204848.1|205214.1|205124.1|204839.6|204749.6|438
1737980700000|2025-01-27 12:25:00|204938|204848|204717|204627|204938.9|204848.9|204702.1|204612.1|396
1737981000000|2025-01-27 12:30:00|204717.4|204627.4|204515.1|204425.1|204831.4|204741.4|204461.5|204371.5|533
1737981300000|2025-01-27 12:35:00|204523.5|204433.5|204616.2|204526.2|204657.7|204567.7|204367.5|204277.5|439
1737981600000|2025-01-27 12:40:00|204616.9|204526.9|204663.7|204573.7|204664.9|204574.9|204612.7|204522.7|317
1737981900000|2025-01-27 12:45:00|204667.6|204577.6|204834.2|204744.2|204888.8|204798.8|204667.6|204577.6|413
1737982200000|2025-01-27 12:50:00|204833.4|204743.4|204833|204743|205032.1|204942.1|204743.2|204653.2|444
1737982500000|2025-01-27 12:55:00|204868.6|204778.6|204900.3|204810.3|205068.5|204978.5|204867|204777|406
1737982800000|2025-01-27 13:00:00|204911.3|204821.3|205214.5|205124.5|205221.3|205131.3|204866.9|204776.9|442
1737983100000|2025-01-27 13:05:00|205213.5|205123.5|205022.4|204932.4|205360.8|205270.8|204884.4|204816.6|373
1737983400000|2025-01-27 13:10:00|205021.6|204931.6|205151.3|205061.3|205224.8|205134.8|204919.4|204829.4|561
1737983700000|2025-01-27 13:15:00|205144.3|205054.3|205310.7|205220.7|205329.7|205239.7|205054.6|204964.6|518
1737984000000|2025-01-27 13:20:00|205358.9|205268.9|205366.7|205276.7|205424.4|205334.4|205289.5|205199.5|547
1737984300000|2025-01-27 13:25:00|205373.5|205283.5|205389.9|205238.8|205515|205426.9|205361.6|205238.8|462
1737984600000|2025-01-27 13:30:00|205359.7|205269.7|205474.9|205384.9|205509.1|205419.1|205275.5|205185.5|445
1737984900000|2025-01-27 13:35:00|205473.4|205383.4|205069.1|204979.1|205478|205388|205053.4|204963.4|524
1737985200000|2025-01-27 13:40:00|205077.4|204987.4|204830.7|204740.7|205087.9|204997.9|204688.6|204598.6|534
1737985500000|2025-01-27 13:45:00|204830.9|204740.9|205005.9|204915.9|205016.3|204926.3|204830.9|204740.9|425
1737985800000|2025-01-27 13:50:00|205012.7|204922.7|205018.9|204928.9|205163.9|205073.9|204955|204865|507
1737986100000|2025-01-27 13:55:00|205017.3|204927.3|204796.7|204706.7|205018.8|204928.8|204759.9|204669.9|404
1737986400000|2025-01-27 14:00:00|204798.5|204708.5|204717.5|204627.5|204912.3|204822.3|204684.1|204620.7|492
1737986700000|2025-01-27 14:05:00|204715.5|204625.5|204901.7|204811.7|204909.7|204819.7|204699.1|204609.1|447
1737987000000|2025-01-27 14:10:00|204901|204811|205104.8|205014.8|205112.5|205022.5|204854.4|204764.4|362
1737987300000|2025-01-27 14:15:00|205107.6|205017.6|205415.5|205325.5|205518.2|205428.2|205107.6|205017.6|427
1737987600000|2025-01-27 14:20:00|205414|205324|205524.6|205434.6|205529.8|205448.4|205374.3|205284.3|412
1737987900000|2025-01-27 14:25:00|205514.1|205424.1|205683.7|205593.7|205684.9|205599.4|205445.6|205357.5|421
1737988200000|2025-01-27 14:30:00|205706.1|205616.1|205719.8|205629.8|205815.4|205760.3|205596.8|205506.8|678
1737988500000|2025-01-27 14:35:00|205717.6|205627.6|206108.3|206018.3|206197.7|206107.7|205717.6|205627.6|598
1737988800000|2025-01-27 14:40:00|206104.2|206014.2|206288.2|206198.2|206289.9|206215.3|205902.6|205812.6|553
1737989100000|2025-01-27 14:45:00|206293.4|206203.4|206030|205940|206293.4|206203.4|205943.1|205866.8|443
1737989400000|2025-01-27 14:50:00|206029.4|205939.4|205967.6|205917.6|206030.9|205940.9|205786.6|205711.5|494
1737989700000|2025-01-27 14:55:00|205974.5|205924.5|205900.7|205810.7|206085.9|206034.3|205900.7|205770.2|349
1737990000000|2025-01-27 15:00:00|205908.9|205818.9|205960.8|205870.8|206127.3|206037.3|205802.3|205712.3|526
1737990300000|2025-01-27 15:05:00|205971.9|205881.9|205971.7|205881.7|206145.4|206095.4|205920|205854.5|331
1737990600000|2025-01-27 15:10:00|205972.3|205882.3|206107.3|206057.3|206108.6|206058.6|205944.6|205854.6|501
1737990900000|2025-01-27 15:15:00|206108.8|206058.8|206070.8|205980.8|206175.1|206104.4|205857.3|205780.4|555
1737991200000|2025-01-27 15:20:00|206073.2|205983.2|206034.2|205944.2|206263.3|206213.3|206008.6|205918.6|494
1737991500000|2025-01-27 15:25:00|206030.8|205940.8|206049|205959|206074.2|205990.2|205850.9|205760.9|486
1737991800000|2025-01-27 15:30:00|206042.7|205952.7|206251.2|206161.2|206281.9|206210.8|206042.7|205952.7|463
1737992100000|2025-01-27 15:35:00|206254.7|206164.7|206488.6|206398.6|206495.6|206421.1|206195.7|206110.2|445
1737992400000|2025-01-27 15:40:00|206502.2|206412.2|206640.4|206550.4|206837.4|206747.4|206500.6|206410.6|490
1737992700000|2025-01-27 15:45:00|206637.7|206547.7|206865.7|206775.7|206873.1|206783.1|206610.5|206540.9|464
1737993000000|2025-01-27 15:50:00|206863.7|206773.7|206524.9|206434.9|206868.9|206778.9|206524.9|206434.9|490
1737993300000|2025-01-27 15:55:00|206544.8|206454.8|206555.9|206505.9|206580.5|206505.9|206432.3|206346.9|543
1737993600000|2025-01-27 16:00:00|206554.2|206504.2|206407.2|206357.2|206608.4|206518.4|206386.4|206319.3|407
1737993900000|2025-01-27 16:05:00|206410.7|206360.7|206335.4|206245.4|206544.5|206456.7|206280.5|206190.5|526
1737994200000|2025-01-27 16:10:00|206329|206239|206411.8|206321.8|206501.8|206411.8|206321.5|206237.7|387
1737994500000|2025-01-27 16:15:00|206407.9|206317.9|206454.1|206364.1|206561.8|206471.8|206407.9|206317.9|335
1737994800000|2025-01-27 16:20:00|206474.8|206424.8|206525.7|206435.7|206589.4|206508.7|206474.8|206398.9|426
1737995100000|2025-01-27 16:25:00|206526.7|206436.7|206712|206622|206713.8|206646|206429.2|206363.5|501
1737995400000|2025-01-27 16:30:00|206717.1|206627.1|206759.1|206669.1|206792.5|206707.8|206611.2|206525.5|442
1737995700000|2025-01-27 16:35:00|206756|206666|206907.4|206817.4|206941.3|206852.8|206674|206594.8|599
1737996000000|2025-01-27 16:40:00|206908.8|206818.8|206818.9|206768.9|206976.4|206910.7|206803.8|206713.8|620
1737996300000|2025-01-27 16:45:00|206817.9|206767.9|206993.9|206903.9|206999.2|206909.2|206786.5|206696.5|673
1737996600000|2025-01-27 16:50:00|206993|206903|207059|206969|207126.8|207054.5|206895.5|206836|472
1737996900000|2025-01-27 16:55:00|207059.4|206969.4|207316.9|207226.9|207369.7|207279.7|206998.5|206908.5|436
1737997200000|2025-01-27 17:00:00|207256.4|207166.4|207401.6|207311.6|207423.3|207333.3|207178.8|207088.8|475
1737997500000|2025-01-27 17:05:00|207402.5|207312.5|207341.3|207251.3|207452.9|207364.2|207301.7|207211.7|327
1737997800000|2025-01-27 17:10:00|207341.4|207251.4|207298.7|207248.7|207341.4|207259.4|207189.4|207125.3|307
1737998100000|2025-01-27 17:15:00|207300.8|207250.8|207327.7|207277.7|207443.2|207353.2|207300.8|207224.3|305
1737998400000|2025-01-27 17:20:00|207330.7|207280.7|206993.6|206903.6|207365.5|207280.7|206985|206895|388
1737998700000|2025-01-27 17:25:00|206996.4|206906.4|206917.7|206827.7|207047.3|206957.3|206796.3|206746.3|360
1737999000000|2025-01-27 17:30:00|206918|206828|207135.6|207045.6|207181.5|207091.5|206918|206828|391
1737999300000|2025-01-27 17:35:00|207139.5|207049.5|207192.4|207102.4|207204.1|207136.1|207091|207001|303
1737999600000|2025-01-27 17:40:00|207194.6|207104.6|207193.4|207103.4|207349.5|207279.7|207188.6|207098.6|399
1737999900000|2025-01-27 17:45:00|207190.8|207100.8|207227|207137|207270.1|207180.1|207088.3|207038.3|224
1738000200000|2025-01-27 17:50:00|207235.8|207145.8|207169.3|207079.3|207255.8|207165.8|207084.7|207017.1|302
1738000500000|2025-01-27 17:55:00|207171.5|207081.5|207104.1|207014.1|207184.8|207097.8|207094.2|207005.8|246
1738000800000|2025-01-27 18:00:00|207101.4|207011.4|207165.6|207075.6|207177|207087|206983.3|206893.3|384
1738001100000|2025-01-27 18:05:00|207164.9|207074.9|206922.2|206832.2|207164.9|207074.9|206900.1|206828.9|528
1738001400000|2025-01-27 18:10:00|206922.1|206832.1|207351.4|207261.4|207355.4|207265.4|206922.1|206832.1|360
1738001700000|2025-01-27 18:15:00|207354.6|207264.6|207474.1|207384.1|207494.7|207405.3|207344.1|207254.1|375
1738002000000|2025-01-27 18:20:00|207476.7|207386.7|207400|207310|207505.7|207449.6|207396.5|207306.5|269
1738002300000|2025-01-27 18:25:00|207397.8|207307.8|207276|207186|207443.8|207353.8|207267|207177|305
1738002600000|2025-01-27 18:30:00|207270.5|207180.5|207357|207267|207432.4|207342.4|207270.5|207180.5|282
1738002900000|2025-01-27 18:35:00|207355.4|207265.4|207398.7|207308.7|207398.7|207308.7|207323.6|207233.6|240
1738003200000|2025-01-27 18:40:00|207396.1|207306.1|207389.2|207299.2|207409.2|207319.2|207313.8|207223.8|139
1738003500000|2025-01-27 18:45:00|207390|207300|207337.9|207247.9|207412.8|207357.4|207336.4|207246.4|281
1738003800000|2025-01-27 18:50:00|207338.1|207248.1|207481.2|207391.2|207489|207399|207307.6|207239.3|283
1738004100000|2025-01-27 18:55:00|207483.2|207393.2|207432.7|207342.7|207529.1|207476.7|207410.3|207338.9|515
1738004400000|2025-01-27 19:00:00|207434.8|207344.8|207446.6|207356.6|207449.2|207391.6|207340.5|207277.8|435
1738004700000|2025-01-27 19:05:00|207461.9|207371.9|207423.7|207333.7|207513.2|207423.2|207364.3|207285.8|383
1738005000000|2025-01-27 19:10:00|207420.1|207330.1|207458|207368|207483.4|207416.7|207377.6|207287.6|369
1738005300000|2025-01-27 19:15:00|207456.3|207366.3|207427.2|207337.2|207493.6|207403.6|207386.1|207317.9|283
1738005600000|2025-01-27 19:20:00|207427.1|207337.1|207327.5|207237.5|207427.4|207337.4|207246|207173.4|285
1738005900000|2025-01-27 19:25:00|207328.5|207238.5|207242.2|207152.2|207343.3|207253.3|207152.8|207082.1|397
1738006200000|2025-01-27 19:30:00|207243.4|207153.4|207127.4|207037.4|207255|207165|207098.4|207026|540
1738006500000|2025-01-27 19:35:00|207128.4|207038.4|207170.7|207080.7|207298.5|207208.5|207113.3|207023.3|315
1738006800000|2025-01-27 19:40:00|207172.4|207082.4|207135.1|207045.1|207224.5|207173.6|207105.9|207037.4|379
1738007100000|2025-01-27 19:45:00|207128.7|207038.7|207180.1|207090.1|207227.8|207164.6|207110.8|207034.8|380
1738007400000|2025-01-27 19:50:00|207177.2|207087.2|207360.1|207270.1|207410.1|207341.7|207174.6|207084.6|391
1738007700000|2025-01-27 19:55:00|207360.2|207270.2|207298.6|207248.6|207395.9|207305.9|207287.4|207233.2|424
1738008000000|2025-01-27 20:00:00|207301|207251|207179.9|207129.9|207325.2|207273.8|207161.1|207084.9|293
1738008300000|2025-01-27 20:05:00|207181.1|207131.1|207214.2|207124.2|207291.3|207201.3|207181.1|207120.9|313
1738008600000|2025-01-27 20:10:00|207213.4|207123.4|206965|206875|207216|207126|206934.3|206844.3|343
1738008900000|2025-01-27 20:15:00|206967.6|206877.6|206916|206826|207008.3|206918.3|206910.6|206820.6|240
1738009200000|2025-01-27 20:20:00|206913.4|206823.4|206929.5|206839.5|206984.5|206894.5|206913.4|206823.4|433
1738009500000|2025-01-27 20:25:00|206929.7|206839.7|207033.3|206943.3|207049.7|206959.7|206914|206824.1|495
1738009800000|2025-01-27 20:30:00|207031.6|206941.6|207033.9|206943.9|207047.4|206972.4|206996.5|206906.5|496
1738010100000|2025-01-27 20:35:00|207027.3|206937.3|206976.8|206886.8|207052.6|206962.6|206966.5|206876.5|382
1738010400000|2025-01-27 20:40:00|206974.5|206884.5|206934.7|206844.7|207058.3|206991.6|206919.4|206829.4|379
1738010700000|2025-01-27 20:45:00|206936.6|206846.6|206914.7|206824.7|206949.6|206859.6|206843.8|206773.2|255
1738011000000|2025-01-27 20:50:00|206921.6|206831.6|206840.1|206750.1|206921.6|206831.6|206823.6|206738.4|219
1738011300000|2025-01-27 20:55:00|206840.7|206790.7|206818.8|206768.8|206906.8|206816.8|206818.3|206744.8|415
1738011600000|2025-01-27 21:00:00|206835.5|206785.5|206911.3|206821.3|206934.6|206874.7|206816.8|206737.5|425
1738011900000|2025-01-27 21:05:00|206916.1|206826.1|206875|206785|206944.9|206854.9|206850.5|206763.1|425
1738012200000|2025-01-27 21:10:00|206874.7|206784.7|206831.7|206741.7|206878.7|206788.7|206822.9|206732.9|191
1738012500000|2025-01-27 21:15:00|206831.3|206741.3|206835|206745|206836.3|206773.2|206806.8|206725|97
1738012800000|2025-01-27 21:20:00|206817.9|206767.9|206803.4|206713.4|206838.5|206768.7|206794.5|206704.5|225
1738013100000|2025-01-27 21:25:00|206805|206715|206768.3|206678.3|206808.4|206718.4|206764|206674|234
1738013400000|2025-01-27 21:30:00|206768.6|206678.6|206768|206678|206774.4|206684.4|206762.5|206672.5|125
1738013700000|2025-01-27 21:35:00|206767.5|206677.5|206772.8|206682.8|206772.8|206682.8|206759.5|206669.5|255
1738014000000|2025-01-27 21:40:00|206774.5|206684.5|206782.1|206692.1|206791.1|206701.1|206763.7|206673.7|538
1738014300000|2025-01-27 21:45:00|206778.2|206688.2|206784.4|206694.4|206787.1|206697.1|206760|206670|171
1738014600000|2025-01-27 21:50:00|206788.2|206698.2|206795.5|206705.5|206797.1|206707.1|206766.9|206676.9|96
1738014900000|2025-01-27 21:55:00|206795.7|206705.7|207122.9|206812.9|207122.9|206812.9|206747.7|206571.9|111
1738015200000|2025-01-27 22:00:00|207028.3|206718.3|206711.4|206401.4|207042.3|206732.3|206708.9|206398.9|16
1738015500000|2025-01-27 22:05:00|206711.3|206401.3|206714.5|206404.5|206730|206420|206693.5|206383.5|26
1738015800000|2025-01-27 22:10:00|206714.4|206404.4|206713.2|206403.2|206714.4|206404.4|206710.5|206400.5|11
1738016100000|2025-01-27 22:15:00|206713.1|206403.1|206713.2|206403.2|206713.2|206403.2|206713.1|206403.1|6
1738016400000|2025-01-27 22:20:00|206713.1|206403.1|206713.2|206403.2|206713.2|206403.2|206713.1|206403.1|8
1738016700000|2025-01-27 22:25:00|206713.1|206403.1|206730.7|206420.7|206731.1|206421.1|206713.1|206403.1|5
1738017000000|2025-01-27 22:30:00|206730.6|206420.6|206710.2|206400.2|206730.6|206420.6|206710.2|206400.2|2
1738017300000|2025-01-27 22:35:00|206715|206405|206714.1|206404.1|206715|206405|206714.1|206404.1|2
1738017600000|2025-01-27 22:40:00|206709.8|206399.8|206709.8|206399.8|206709.8|206399.8|206709.8|206399.8|1
1738017900000|2025-01-27 22:45:00|206710.5|206400.5|206820.3|206510.3|206820.3|206510.3|206709.7|206399.7|8
1738018200000|2025-01-27 22:50:00|206810|206500|206820.9|206510.9|206820.9|206510.9|206789.3|206479.3|6
1738018500000|2025-01-27 22:55:00|206819.5|206509.5|206810|206500|206819.5|206509.5|206808.6|206498.6|3
1738018800000|2025-01-27 23:00:00|206824.5|206514.5|206997.9|206687.9|206998|206705|206824.5|206514.5|55
1738019100000|2025-01-27 23:05:00|207001.9|206691.9|206923.7|206613.7|207139.1|206835|206923.7|206613.7|44
1738019400000|2025-01-27 23:10:00|206925|206615|207132.3|206916.3|207132.3|207036.2|206925|206615|44
1738019700000|2025-01-27 23:15:00|207082.5|206992.5|207405|207195.2|207443.9|207250|207080|206824.5|90
1738020000000|2025-01-27 23:20:00|207395|207277.5|207422.3|207139.7|207448.5|207277.5|207274.7|206964.7|84
1738020300000|2025-01-27 23:25:00|207409|207097.7|207535|207315|207595|207365|207381.2|207071.2|82
1738020600000|2025-01-27 23:30:00|207574.3|207325|207654.6|207408.4|207657.5|207425|207444.7|207134.7|168
1738020900000|2025-01-27 23:35:00|207654.1|207408.9|207651.8|207398.2|207655.3|207505|207575|207277.1|144
1738021200000|2025-01-27 23:40:00|207650.7|207399.4|207505.7|207240.2|207656.8|207399.4|207405|207137|154
1738021500000|2025-01-27 23:45:00|207507|207243.3|207517|207333.2|207539.1|207403.2|207430|207240.7|87
1738021800000|2025-01-27 23:50:00|207515.1|207334.9|207285.2|207195.2|207515.2|207375|207285.1|207149.2|166
1738022100000|2025-01-27 23:55:00|207302.5|207212.5|207637.3|207475.7|207663.3|207475.7|207295|207167.2|68
1738022400000|2025-01-28 00:00:00|207637.1|207474.1|207505|207255|207643.3|207478.5|207465|207203.3|124
1738022700000|2025-01-28 00:05:00|207527|207295|207565|207303.6|207615.8|207335|207505|207239.9|89
1738023000000|2025-01-28 00:10:00|207583.6|207330|207565|207390|207636|207390|207565|207295|43
1738023300000|2025-01-28 00:15:00|207618|207348.6|207455|207289.4|207618|207396.9|207422.5|207270.3|53
1738023600000|2025-01-28 00:20:00|207437.5|207290.5|207582.5|207492.5|207646.1|207492.5|207425.1|207287|84
1738023900000|2025-01-28 00:25:00|207605|207436|207315|207145|207684.4|207518.7|207278.7|207145|67
1738024200000|2025-01-28 00:30:00|207289.8|207199.8|207342.3|207180.5|207395|207233.8|207289.8|207145|31
1738024500000|2025-01-28 00:35:00|207342.7|207145|207349.9|207153.9|207395|207195.7|207324.4|207095|20
1738024800000|2025-01-28 00:40:00|207387|207095|207312.9|207139.3|207387|207146.5|207305.8|207095|26
1738025100000|2025-01-28 00:45:00|207305.9|207132.3|207374.7|207200.1|207395|207235.2|207279.9|207095|27
1738025400000|2025-01-28 00:50:00|207386|207210|207406.6|207222.5|207426.7|207222.5|207310.3|207116.7|28
1738025700000|2025-01-28 00:55:00|207405|207210|207532.7|207338.8|207545|207359.7|207392.5|207210|25
1738026000000|2025-01-28 01:00:00|207555|207320|207428|207338|207555|207347.5|207428|207288.2|43
1738026300000|2025-01-28 01:05:00|207426.5|207336.5|207357.2|207170.3|207426.5|207336.5|207321.8|207152.7|37
1738026600000|2025-01-28 01:10:00|207366.1|207179.3|207311.4|207140.7|207444.1|207205|207292.1|207133|41
1738026900000|2025-01-28 01:15:00|207328|207160|207303.9|207117.8|207343.2|207187.5|207231.6|207080.5|53
1738027200000|2025-01-28 01:20:00|207311|207141.8|207307.9|207122.5|207311|207160|207158.3|207068.3|29
1738027500000|2025-01-28 01:25:00|207320|207110|207236|207146|207331|207146|207194.3|207068.5|41
1738027800000|2025-01-28 01:30:00|207332.6|207022.6|207352.8|207262.8|207398|207308|207231.3|207022.6|48
1738028100000|2025-01-28 01:35:00|207345.5|207255.5|207300|207210|207348.6|207255.5|207285.1|207194.2|32
1738028400000|2025-01-28 01:40:00|207298.5|207208.5|207309.7|207219.7|207375|207222.5|207278.8|207183.9|27
1738028700000|2025-01-28 01:45:00|207295.2|207205.2|207371.7|207281.7|207401.7|207290.3|207295.2|207191|35
1738029000000|2025-01-28 01:50:00|207362.2|207272.2|207276.5|207186.5|207383.8|207272.2|207257|207072.5|154
1738029300000|2025-01-28 01:55:00|207287|207197|207625.4|207535.4|207715.1|207575|207259.4|207169.4|363
1738029600000|2025-01-28 02:00:00|207634|207544|207721.4|207490.4|207740.7|207586.5|207592.1|207377.6|524
1738029900000|2025-01-28 02:05:00|207721.2|207492.2|207536.4|207446.4|207743.8|207608.8|207534.7|207424.3|465
1738030200000|2025-01-28 02:10:00|207541.9|207451.9|207620.8|207469|207632.1|207516.7|207426.1|207329|308
1738030500000|2025-01-28 02:15:00|207624.8|207473.1|207600.1|207510.1|207641.5|207532.9|207505.4|207395.9|409
1738030800000|2025-01-28 02:20:00|207611.1|207521.1|207537.9|207447.9|207640|207546.5|207527.2|207437.2|621
1738031100000|2025-01-28 02:25:00|207532.2|207442.2|207541.5|207451.5|207590.5|207482.6|207488.6|207388.4|480
1738031400000|2025-01-28 02:30:00|207534.5|207444.5|207489.4|207399.4|207580|207490|207484.4|207394.4|354
1738031700000|2025-01-28 02:35:00|207492.4|207402.4|207572.9|207482.9|207622|207510.5|207463.1|207347.7|395
1738032000000|2025-01-28 02:40:00|207570.8|207480.8|207552|207462|207643.1|207534.9|207528.7|207435.6|275
1738032300000|2025-01-28 02:45:00|207545.6|207455.6|207590|207500|207684.7|207573.6|207534|207444|364
1738032600000|2025-01-28 02:50:00|207596.4|207506.4|207522.6|207432.6|207651.4|207561.4|207499.3|207379.4|266
1738032900000|2025-01-28 02:55:00|207518.3|207428.3|207579.2|207489.2|207612.5|207500|207478.3|207341.7|223
1738033200000|2025-01-28 03:00:00|207608|207449.5|207469.3|207379.3|207608|207505.5|207468.8|207378.8|264
1738033500000|2025-01-28 03:05:00|207464.1|207374.1|207435.3|207345.3|207587|207457.8|207427.4|207317|341
1738033800000|2025-01-28 03:10:00|207431|207341|207468.2|207378.2|207528.5|207431.3|207426|207306.5|241
1738034100000|2025-01-28 03:15:00|207466.3|207376.3|207534.4|207444.4|207541.7|207451.7|207439.5|207349.5|247
1738034400000|2025-01-28 03:20:00|207529.7|207439.7|207512.7|207422.7|207541.2|207451.2|207483.7|207393.7|268
1738034700000|2025-01-28 03:25:00|207502|207412|207466.8|207376.8|207524|207434|207439.2|207349.2|255
1738035000000|2025-01-28 03:30:00|207472.6|207382.6|207469|207379|207485.8|207395.8|207420.8|207330.8|279
1738035300000|2025-01-28 03:35:00|207473.3|207383.3|207504.5|207414.5|207507.9|207417.9|207463|207351.3|175
1738035600000|2025-01-28 03:40:00|207486.8|207396.8|207518.4|207428.4|207547.8|207457.8|207476.8|207386.8|302
1738035900000|2025-01-28 03:45:00|207520|207430|207513.9|207423.9|207545.4|207455.4|207490|207400|328
1738036200000|2025-01-28 03:50:00|207515.7|207425.7|207506.7|207416.7|207542.9|207452.9|207481.3|207391.3|364
1738036500000|2025-01-28 03:55:00|207502.2|207412.2|207544.7|207454.7|207556.7|207466.7|207493.4|207403.4|307
1738036800000|2025-01-28 04:00:00|207549.9|207459.9|207566.1|207476.1|207609.3|207519.3|207506.4|207416.4|266
1738037100000|2025-01-28 04:05:00|207567.9|207477.9|207574.9|207484.9|207584.6|207494.6|207533.7|207443.7|246
1738037400000|2025-01-28 04:10:00|207570.9|207480.9|207567.8|207477.8|207597.1|207507.1|207540.6|207450.6|201
1738037700000|2025-01-28 04:15:00|207578|207488|207566.2|207476.2|207589.5|207499.5|207553|207463|159
1738038000000|2025-01-28 04:20:00|207560.9|207470.9|207598.2|207508.2|207655.4|207565.4|207550.7|207460.7|280
1738038300000|2025-01-28 04:25:00|207594.2|207504.2|207597.4|207507.4|207628.5|207538.5|207576.4|207486.4|377
1738038600000|2025-01-28 04:30:00|207606.4|207516.4|207530.1|207440.1|207618.2|207528.2|207525.6|207435.6|486
1738038900000|2025-01-28 04:35:00|207530.5|207440.5|207550.6|207460.6|207560.2|207470.2|207499.3|207409.3|278
1738039200000|2025-01-28 04:40:00|207541|207451|207438.6|207348.6|207544|207454|207429.7|207339.7|176
1738039500000|2025-01-28 04:45:00|207436.1|207346.1|207482.5|207392.5|207506.9|207416.9|207422.7|207332.7|146
1738039800000|2025-01-28 04:50:00|207485.3|207395.3|207442.5|207352.5|207494.2|207404.2|207427.2|207337.2|264
1738040100000|2025-01-28 04:55:00|207446|207356|207430.3|207340.3|207466|207376|207420|207330|157
1738040400000|2025-01-28 05:00:00|207424|207334|207438.5|207348.5|207461.4|207371.4|207337.3|207247.3|166
1738040700000|2025-01-28 05:05:00|207435.5|207345.5|207453.5|207363.5|207474.3|207384.3|207418.3|207328.3|145
1738041000000|2025-01-28 05:10:00|207462.7|207372.7|207473.9|207383.9|207504.6|207414.6|207448.3|207358.3|185
1738041300000|2025-01-28 05:15:00|207466.1|207376.1|207458.7|207368.7|207501.6|207411.6|207450|207360|118
1738041600000|2025-01-28 05:20:00|207463|207373|207431|207341|207474.4|207384.4|207403.8|207313.8|364
1738041900000|2025-01-28 05:25:00|207433.8|207343.8|207420.8|207330.8|207446.8|207356.8|207397.4|207307.4|388
1738042200000|2025-01-28 05:30:00|207421.1|207331.1|207379.2|207289.2|207521.1|207347.1|207374.2|207240.2|182
1738042500000|2025-01-28 05:35:00|207376|207286|207423.4|207333.4|207448.9|207358.9|207355.8|207265.8|278
1738042800000|2025-01-28 05:40:00|207427.8|207337.8|207418|207328|207456.2|207366.2|207411.2|207321.2|146
1738043100000|2025-01-28 05:45:00|207419.1|207329.1|207454.5|207364.5|207484|207394|207359.7|207269.7|324
1738043400000|2025-01-28 05:50:00|207448.9|207358.9|207523.7|207352.1|207587.9|207460.1|207419.3|207329.3|399
1738043700000|2025-01-28 05:55:00|207515.6|207352.6|207484.6|207394.6|207559.9|207469.9|207457.4|207352.6|289
1738044000000|2025-01-28 06:00:00|207470.5|207380.5|207216.7|207126.7|207529.7|207407.4|207208.7|207118.7|348
1738044300000|2025-01-28 06:05:00|207215.7|207125.7|207213.7|207123.7|207281.8|207191.8|207200.4|207095|361
1738044600000|2025-01-28 06:10:00|207210.3|207120.3|207309.5|207219.5|207349.8|207259.8|207181.5|207091.5|234
1738044900000|2025-01-28 06:15:00|207307.7|207217.7|207217.6|207127.6|207348|207236.5|207202.5|207112.5|208
1738045200000|2025-01-28 06:20:00|207216.4|207126.4|207172.2|207082.2|207217.6|207127.6|207109|207019|168
1738045500000|2025-01-28 06:25:00|207187.3|207097.3|207172|207082|207214.7|207124.7|207151.7|207061.7|335
1738045800000|2025-01-28 06:30:00|207155.9|207065.9|207181.3|207091.3|207191.8|207101.8|207116.2|207026.2|641
1738046100000|2025-01-28 06:35:00|207183|207093|207266.9|207176.9|207288.7|207198.7|207151|207061|502
1738046400000|2025-01-28 06:40:00|207272.5|207182.5|207316.3|207226.3|207332.3|207242.3|207262.1|207172.1|504
1738046700000|2025-01-28 06:45:00|207312.8|207222.8|207260.8|207170.8|207349.3|207259.3|207250.1|207160.1|644
1738047000000|2025-01-28 06:50:00|207259.3|207169.3|207277.9|207187.9|207281.7|207191.7|207235.6|207145.6|518
1738047300000|2025-01-28 06:55:00|207281.9|207191.9|207231.6|207141.6|207282|207192|207135.9|207045.9|653
1738047600000|2025-01-28 07:00:00|207248.7|207158.7|207458.6|207368.6|207461.2|207371.2|207248.7|207158.7|393
1738047900000|2025-01-28 07:05:00|207444.3|207354.3|207421.4|207331.4|207475.3|207385.3|207382.3|207292.3|201
1738048200000|2025-01-28 07:10:00|207424.2|207334.2|207384.8|207294.8|207431.9|207341.9|207307.4|207217.4|276
1738048500000|2025-01-28 07:15:00|207386.4|207296.4|207390.7|207300.7|207427.4|207337.4|207228.8|207138.8|399
1738048800000|2025-01-28 07:20:00|207388.4|207298.4|207523.6|207433.6|207526.1|207436.1|207360.1|207270.1|291
1738049100000|2025-01-28 07:25:00|207520.1|207430.1|207582.7|207492.7|207605.1|207515.1|207492.3|207402.3|374
1738049400000|2025-01-28 07:30:00|207578.8|207488.8|207668|207578|207707.6|207617.6|207578.8|207488.8|229
1738049700000|2025-01-28 07:35:00|207671.5|207581.5|207589.4|207499.4|207680.2|207590.2|207532.4|207442.4|235
1738050000000|2025-01-28 07:40:00|207593.3|207503.3|207539.9|207449.9|207648.1|207558.1|207536.7|207446.7|232
1738050300000|2025-01-28 07:45:00|207543.9|207453.9|207592.6|207502.6|207599.2|207509.2|207505.5|207415.5|217
1738050600000|2025-01-28 07:50:00|207601.4|207511.4|207602.7|207512.7|207684.7|207594.7|207592.9|207502.9|236
1738050900000|2025-01-28 07:55:00|207590.4|207500.4|207508.9|207418.9|207598.2|207508.2|207449.7|207359.7|314
1738051200000|2025-01-28 08:00:00|207504.2|207414.2|207549.2|207459.2|207600.6|207510.6|207444.6|207354.6|445
1738051500000|2025-01-28 08:05:00|207556.4|207466.4|207679.4|207589.4|207719.5|207629.5|207554.9|207464.9|471
1738051800000|2025-01-28 08:10:00|207674.7|207584.7|207681.5|207591.5|207794.9|207704.9|207655|207565|332
1738052100000|2025-01-28 08:15:00|207677.2|207587.2|207625.7|207535.7|207684.2|207594.2|207570.7|207480.7|289
1738052400000|2025-01-28 08:20:00|207621.7|207531.7|207685.6|207595.6|207719.8|207629.8|207601.3|207511.3|344
1738052700000|2025-01-28 08:25:00|207683.9|207593.9|207798.8|207708.8|207802.3|207712.3|207656.4|207566.4|378
1738053000000|2025-01-28 08:30:00|207802.1|207712.1|207707.3|207617.3|207886.7|207796.7|207672.2|207582.2|460
1738053300000|2025-01-28 08:35:00|207702.8|207612.8|207637.6|207547.6|207715.2|207625.2|207611.6|207521.6|260
1738053600000|2025-01-28 08:40:00|207643.1|207553.1|207548.9|207458.9|207728.6|207638.6|207495.5|207405.5|364
1738053900000|2025-01-28 08:45:00|207551.8|207461.8|207464.2|207374.2|207572.6|207482.6|207459.3|207369.3|295
1738054200000|2025-01-28 08:50:00|207458.3|207368.3|207515.1|207425.1|207515.1|207425.1|207407.4|207317.4|247
1738054500000|2025-01-28 08:55:00|207510.8|207420.8|207486.8|207396.8|207593.3|207503.3|207429.7|207357.7|324
1738054800000|2025-01-28 09:00:00|207485|207395|207352.7|207262.7|207548.8|207458.8|207323.7|207233.7|414
1738055100000|2025-01-28 09:05:00|207352.4|207262.4|207150.9|207060.9|207352.4|207262.4|207109.3|207019.3|353
1738055400000|2025-01-28 09:10:00|207156.9|207066.9|207035.6|206945.6|207168.1|207078.1|206998.9|206908.9|316
1738055700000|2025-01-28 09:15:00|207029.2|206939.2|206904.3|206814.3|207080.6|206990.6|206895.4|206805.4|262
1738056000000|2025-01-28 09:20:00|206908.3|206818.3|206903.6|206813.6|206938.7|206848.7|206872.2|206782.2|122
1738056300000|2025-01-28 09:25:00|206905.6|206815.6|206820.9|206730.9|206905.6|206815.6|206737.1|206647.1|280
1738056600000|2025-01-28 09:30:00|206823.4|206733.4|206878.3|206788.3|206894.2|206804.2|206681.3|206591.3|329
1738056900000|2025-01-28 09:35:00|206880|206790|206992.5|206902.5|207541.5|207444.2|206880|206790|390
1738057200000|2025-01-28 09:40:00|206988.9|206898.9|206847.3|206757.3|206992.6|206902.6|206785.3|206695.3|206
1738057500000|2025-01-28 09:45:00|206843.3|206753.3|206986.1|206896.1|207028.7|206938.7|206843|206753|196
1738057800000|2025-01-28 09:50:00|206989.5|206899.5|207030.6|206940.6|207072.6|206982.6|206979.3|206889.3|168
1738058100000|2025-01-28 09:55:00|207035|206945|206941|206851|207051.2|206961.2|206899.7|206809.7|283
1738058400000|2025-01-28 10:00:00|206939.9|206849.9|206804.3|206714.3|206947.3|206857.3|206720.7|206630.7|399
1738058700000|2025-01-28 10:05:00|206809.8|206719.8|206879.7|206789.7|206892.7|206802.7|206797.2|206707.2|323
1738059000000|2025-01-28 10:10:00|206885.1|206795.1|206818.4|206728.4|206890.1|206800.1|206800.1|206710.1|256
1738059300000|2025-01-28 10:15:00|206827.3|206737.3|206821.4|206731.4|206839.9|206749.9|206737.4|206647.4|280
1738059600000|2025-01-28 10:20:00|206820.1|206730.1|206858.3|206768.3|206911|206821|206737.7|206647.7|231
1738059900000|2025-01-28 10:25:00|206859.3|206769.3|206735.1|206645.1|206898.2|206808.2|206718.8|206628.8|282
1738060200000|2025-01-28 10:30:00|206715.3|206625.3|206570.5|206480.5|206726.1|206636.1|206535.5|206445.5|309
1738060500000|2025-01-28 10:35:00|206571.8|206481.8|206527.7|206437.7|206635.2|206545.2|206521.2|206431.2|268
1738060800000|2025-01-28 10:40:00|206535|206445|206555.3|206465.3|206660.5|206570.5|206454.8|206364.8|296
1738061100000|2025-01-28 10:45:00|206545.2|206455.2|206465.8|206375.8|206578.8|206488.8|206440.2|206350.2|351
1738061400000|2025-01-28 10:50:00|206465.1|206375.1|206442.3|206352.3|206512.8|206422.8|206416.4|206326.4|332
1738061700000|2025-01-28 10:55:00|206438.9|206348.9|206607.9|206517.9|206635.5|206545.5|206437.8|206347.8|350
1738062000000|2025-01-28 11:00:00|206612.2|206522.2|206657.8|206567.8|206713|206623|206543.1|206453.1|292
1738062300000|2025-01-28 11:05:00|206653.7|206563.7|206562.2|206472.2|206668|206578|206537.8|206447.8|345
1738062600000|2025-01-28 11:10:00|206565.1|206475.1|206633.7|206543.7|206639.6|206549.6|206455.6|206365.6|317
1738062900000|2025-01-28 11:15:00|206630.3|206540.3|206671.7|206581.7|206697.8|206607.8|206522.9|206432.9|287
1738063200000|2025-01-28 11:20:00|206678.5|206588.5|206793.8|206703.8|206805.4|206715.4|206661.1|206571.1|281
1738063500000|2025-01-28 11:25:00|206790.5|206700.5|206769|206679|206823.7|206733.7|206734.9|206644.9|151
1738063800000|2025-01-28 11:30:00|206775.6|206685.6|206898.5|206808.5|206898.5|206808.5|206747.1|206657.1|201
1738064100000|2025-01-28 11:35:00|206903|206813|206875.9|206785.9|206964|206874|206840|206750|380
1738064400000|2025-01-28 11:40:00|206877.5|206787.5|206787.8|206697.8|206877.5|206787.5|206765.3|206675.3|271
1738064700000|2025-01-28 11:45:00|206792.3|206702.3|206927.9|206837.9|206955.9|206865.9|206792.3|206702.3|334
1738065000000|2025-01-28 11:50:00|206920.2|206830.2|206838.7|206748.7|206948.4|206858.4|206807.4|206717.4|353
1738065300000|2025-01-28 11:55:00|206836.7|206746.7|206816.7|206726.7|206871.9|206781.9|206769.5|206679.5|350
1738065600000|2025-01-28 12:00:00|206817.5|206727.5|206884|206794|206915.1|206825.1|206788|206698|486
1738065900000|2025-01-28 12:05:00|206882|206792|206928.8|206838.8|206979.7|206889.7|206838|206748|397
1738066200000|2025-01-28 12:10:00|206913|206823|206820.2|206730.2|206949.9|206859.9|206737|206651.2|492
1738066500000|2025-01-28 12:15:00|206822.9|206732.9|206891.1|206801.1|206915.9|206825.9|206811.9|206721.9|327
1738066800000|2025-01-28 12:20:00|206889.2|206799.2|206911.5|206821.5|206968.8|206878.8|206862.1|206772.1|500
1738067100000|2025-01-28 12:25:00|206911|206821|206856.6|206766.6|206931.6|206841.6|206770.7|206680.7|306
1738067400000|2025-01-28 12:30:00|206858.8|206768.8|206650.4|206560.4|206928.2|206838.2|206637.7|206548.5|584
1738067700000|2025-01-28 12:35:00|206652|206562|206655.8|206565.8|206739.8|206649.8|206612|206536.2|496
1738068000000|2025-01-28 12:40:00|206655.7|206565.7|206857.1|206767.1|206915|206825|206649.6|206559.6|404
1738068300000|2025-01-28 12:45:00|206856.3|206766.3|206881.5|206791.5|206895.4|206805.4|206790.9|206700.9|295
1738068600000|2025-01-28 12:50:00|206880|206790|206721|206631|206882.4|206792.4|206630.8|206540.8|431
1738068900000|2025-01-28 12:55:00|206724.1|206634.1|206706.6|206656.6|206852.1|206781|206685.8|206595.8|382
1738069200000|2025-01-28 13:00:00|206701.8|206651.8|206831.8|206741.8|206842.3|206752.3|206642.4|206552.4|337
1738069500000|2025-01-28 13:05:00|206834.3|206744.3|206719.7|206629.7|206847.5|206757.5|206714.6|206624.6|219
1738069800000|2025-01-28 13:10:00|206715.5|206625.5|206433|206343|206738.1|206648.1|206423|206333|340
1738070100000|2025-01-28 13:15:00|206407|206317|206474.1|206384.1|206474.1|206384.1|206269.6|206179.6|436
1738070400000|2025-01-28 13:20:00|206459.6|206369.6|206504|206414|206517|206427|206376.4|206322.6|429
1738070700000|2025-01-28 13:25:00|206509.4|206419.4|206474.2|206285.2|206511.4|206421.4|206377.7|206266.1|296
1738071000000|2025-01-28 13:30:00|206489.4|206300.4|206225.4|206135.4|206489.4|206341.6|206193.9|206124.9|231
1738071300000|2025-01-28 13:35:00|206223.5|206133.5|206349.9|206259.9|206352|206262|206190.5|206122.5|318
1738071600000|2025-01-28 13:40:00|206346.2|206256.2|206304.6|206214.6|206438.6|206377.3|206300.6|206210.6|401
1738071900000|2025-01-28 13:45:00|206301.7|206211.7|206382.3|206292.3|206488.6|206424.3|206300|206210|408
1738072200000|2025-01-28 13:50:00|206379.9|206289.9|206372.7|206282.7|206406|206316|206278.3|206217.7|315
1738072500000|2025-01-28 13:55:00|206373.7|206283.7|206441.8|206391.8|206471.2|206406.7|206317.2|206245.6|453
1738072800000|2025-01-28 14:00:00|206442.9|206392.9|206376.2|206286.2|206459.1|206392.9|206264.1|206174.1|413
1738073100000|2025-01-28 14:05:00|206374.6|206284.6|206285.1|206195.1|206398.9|206314.2|206200.4|206110.4|449
1738073400000|2025-01-28 14:10:00|206278.5|206188.5|206334.5|206244.5|206354.4|206281.4|206175.7|206094.2|377
1738073700000|2025-01-28 14:15:00|206339.9|206249.9|206206.6|206116.6|206369.9|206279.9|206146.6|206090.4|355
1738074000000|2025-01-28 14:20:00|206202.2|206112.2|206115.4|206065.4|206202.2|206112.2|206056.9|205983.4|476
1738074300000|2025-01-28 14:25:00|206105.4|206055.4|206254.8|206164.8|206324.1|206234.1|206105.4|206055.4|299
1738074600000|2025-01-28 14:30:00|206254.2|206164.2|206312.9|206222.9|206315.4|206225.4|206113.6|206051.7|418
1738074900000|2025-01-28 14:35:00|206311.1|206221.1|206273.4|206183.4|206328.1|206272.3|206173.2|206109.5|392
1738075200000|2025-01-28 14:40:00|206267.4|206177.4|206055|205965|206267.4|206177.4|205992.1|205929.7|497
1738075500000|2025-01-28 14:45:00|206054.3|205964.3|206328.4|206278.4|206328.4|206278.4|205989|205925.2|635
1738075800000|2025-01-28 14:50:00|206335.2|206285.2|206308.1|206218.1|206357.2|206300.5|206165.2|206089.3|532
1738076100000|2025-01-28 14:55:00|206304.5|206214.5|206261.9|206171.9|206304.5|206221.2|206160.1|206070.1|389
1738076400000|2025-01-28 15:00:00|206307.5|206128.8|206079|205989|206307.5|206178.6|205965.7|205897.4|342
1738076700000|2025-01-28 15:05:00|206079.7|205989.7|206118.4|206028.4|206155.9|206069.4|206011|205945.7|467
1738077000000|2025-01-28 15:10:00|206118.9|206028.9|206171.1|206081.1|206176.4|206086.4|206040.6|205988.3|324
1738077300000|2025-01-28 15:15:00|206165.7|206075.7|206235.2|206145.2|206268.3|206197.9|206138.3|206074.1|524
1738077600000|2025-01-28 15:20:00|206236.7|206146.7|206088.3|206038.3|206280.1|206202.4|206047.9|205982.2|445
1738077900000|2025-01-28 15:25:00|206083.1|206033.1|206125.3|206035.3|206186|206096|206069.6|206012.4|325
1738078200000|2025-01-28 15:30:00|206130.9|206040.9|206092|206002|206140.3|206056.1|206041.6|205986.6|414
1738078500000|2025-01-28 15:35:00|206093.5|206003.5|205939.7|205849.7|206096.1|206006.1|205904.2|205848.7|249
1738078800000|2025-01-28 15:40:00|205939.9|205849.9|205762.9|205672.9|205968.8|205878.8|205728.3|205662|517
1738079100000|2025-01-28 15:45:00|205762.4|205672.4|205642.9|205592.9|205773.8|205715.9|205635|205561.8|474
1738079400000|2025-01-28 15:50:00|205641.2|205591.2|205796|205746|205818.2|205759.7|205641.2|205591.2|630
1738079700000|2025-01-28 15:55:00|205791.9|205741.9|205503.7|205453.7|205803.2|205753.2|205444.4|205394.4|652
1738080000000|2025-01-28 16:00:00|205505.9|205455.9|205491.1|205441.1|205580.5|205526|205435.8|205385.8|362
1738080300000|2025-01-28 16:05:00|205505.2|205415.2|205498.1|205448.1|205529.6|205457|205437.7|205372.4|393
1738080600000|2025-01-28 16:10:00|205499.8|205449.8|205416.9|205326.9|205558.9|205485.4|205365.4|205275.4|447
1738080900000|2025-01-28 16:15:00|205411.2|205321.2|205396.2|205306.2|205418.5|205339.4|205328.2|205266.1|293
1738081200000|2025-01-28 16:20:00|205394.5|205304.5|205358|205308|205518.2|205428.2|205340.8|205290.8|502
1738081500000|2025-01-28 16:25:00|205357.2|205307.2|205395.6|205305.6|205422.3|205346.8|205251.5|205201.5|488
1738081800000|2025-01-28 16:30:00|205395.4|205305.4|205517.4|205427.4|205547.2|205472.3|205360.7|205273.6|472
1738082100000|2025-01-28 16:35:00|205518.9|205428.9|205553.6|205463.6|205608.7|205556.5|205496.1|205408.6|460
1738082400000|2025-01-28 16:40:00|205557.7|205467.7|205760.8|205670.8|205762|205672|205531.4|205441.4|431
1738082700000|2025-01-28 16:45:00|205759.3|205669.3|205761.3|205671.3|205820.8|205769|205685.7|205595.7|418
1738083000000|2025-01-28 16:50:00|205759.1|205669.1|205787.5|205697.5|205840.1|205757.3|205740.6|205667.8|275
1738083300000|2025-01-28 16:55:00|205791.2|205701.2|205643.7|205553.7|205799.4|205721.2|205626.8|205536.8|361
1738083600000|2025-01-28 17:00:00|205643.6|205553.6|205675.1|205585.1|205675.1|205597.7|205586.3|205496.3|458
1738083900000|2025-01-28 17:05:00|205649.6|205559.6|205502.9|205452.9|205678.5|205594|205495.7|205445.7|444
1738084200000|2025-01-28 17:10:00|205505|205455|205558.1|205468.1|205580.1|205511.4|205500.7|205438.9|304
1738084500000|2025-01-28 17:15:00|205558.2|205468.2|205507.4|205417.4|205580.2|205490.2|205448.9|205377|388
1738084800000|2025-01-28 17:20:00|205507.9|205417.9|205520.5|205430.5|205547|205457|205481.8|205391.8|281
1738085100000|2025-01-28 17:25:00|205519|205429|205439.8|205389.8|205556.6|205466.6|205435.1|205381|343
1738085400000|2025-01-28 17:30:00|205441.7|205391.7|205552.2|205462.2|205567.1|205498.2|205439.8|205389.8|198
1738085700000|2025-01-28 17:35:00|205550.7|205460.7|205520.6|205430.6|205564.5|205490|205439.6|205389.6|339
1738086000000|2025-01-28 17:40:00|205514.9|205424.9|205556.8|205466.8|205566.2|205498.5|205468|205378|314
1738086300000|2025-01-28 17:45:00|205558.7|205468.7|205619.3|205529.3|205621.9|205531.9|205507.2|205417.2|190
1738086600000|2025-01-28 17:50:00|205615.9|205525.9|205571.9|205481.9|205615.9|205550.8|205561.2|205471.2|272
1738086900000|2025-01-28 17:55:00|205571.6|205481.6|205656.1|205566.1|205666.2|205600.6|205541.2|205451.2|552
1738087200000|2025-01-28 18:00:00|205656.6|205566.6|205527.3|205437.3|205681.6|205596.5|205513.3|205436.3|528
1738087500000|2025-01-28 18:05:00|205526.5|205436.5|205544.1|205454.1|205553.9|205463.9|205481.8|205415.5|372
1738087800000|2025-01-28 18:10:00|205543.6|205453.6|205540.4|205450.4|205594.3|205538.5|205515.6|205445.2|387
1738088100000|2025-01-28 18:15:00|205542.3|205452.3|205563.4|205473.4|205586.1|205496.1|205539.7|205449.7|302
1738088400000|2025-01-28 18:20:00|205556.6|205466.6|205463.9|205413.9|205580.2|205510|205439.1|205367.5|282
1738088700000|2025-01-28 18:25:00|205460.9|205410.9|205415.7|205325.7|205494.6|205410.9|205387.6|205319.4|284
1738089000000|2025-01-28 18:30:00|205418.2|205328.2|205328.3|205278.3|205418.2|205328.2|205282.8|205229.4|182
1738089300000|2025-01-28 18:35:00|205330|205280|205676.1|205586.1|205772|205682|205328.6|205278.6|373
1738089600000|2025-01-28 18:40:00|205672.8|205582.8|205860|205770|205904.8|205814.8|205596|205506|543
1738089900000|2025-01-28 18:45:00|205851.8|205761.8|205964.6|205874.6|206084.4|205994.4|205844.2|205754.2|350
1738090200000|2025-01-28 18:50:00|205963.8|205873.8|205792.1|205702.1|205978.7|205888.7|205764.6|205674.6|408
1738090500000|2025-01-28 18:55:00|205794.7|205704.7|205749.9|205659.9|205889.5|205799.5|205701.4|205638.1|425
1738090800000|2025-01-28 19:00:00|205748.2|205658.2|205820.3|205730.3|205825.7|205765.3|205723.5|205646.5|316
1738091100000|2025-01-28 19:05:00|205818.7|205728.7|206002.8|205952.8|206013.1|205958.1|205818.5|205728.5|289
1738091400000|2025-01-28 19:10:00|206007.6|205957.6|206200|206110|206208.1|206118.1|206007.6|205928.6|406
1738091700000|2025-01-28 19:15:00|206201.3|206111.3|206034.2|205944.2|206212.9|206122.9|206004.3|205936.7|288
1738092000000|2025-01-28 19:20:00|206034|205944|205939.6|205849.6|206093.9|206003.9|205907.1|205839.9|378
1738092300000|2025-01-28 19:25:00|205937.8|205847.8|205952|205862|205964|205910|205885.2|205835.2|468
1738092600000|2025-01-28 19:30:00|205950.3|205860.3|205824.6|205734.6|205955|205865|205754|205664|393
1738092900000|2025-01-28 19:35:00|205823.8|205733.8|205646.2|205556.2|205823.8|205733.8|205646.2|205556.2|372
1738093200000|2025-01-28 19:40:00|205644.5|205554.5|205645.8|205555.8|205762.1|205684.5|205628.3|205546.3|278
1738093500000|2025-01-28 19:45:00|205645.2|205555.2|205613.3|205523.3|205677.6|205587.6|205506.8|205430.2|233
1738093800000|2025-01-28 19:50:00|205611.4|205521.4|205536.7|205486.7|205623.4|205533.4|205514.5|205464.5|241
1738094100000|2025-01-28 19:55:00|205535.5|205485.5|205459.3|205369.3|205557.8|205507.8|205431.1|205351.5|489
1738094400000|2025-01-28 20:00:00|205452.4|205362.4|205453|205363|205482.6|205409.4|205360.3|205285.7|429
1738094700000|2025-01-28 20:05:00|205452.6|205362.6|205439|205349|205529.6|205479.6|205425.1|205335.1|373
1738095000000|2025-01-28 20:10:00|205437.6|205347.6|205453.5|205363.5|205500|205410|205422.2|205332.2|516
1738095300000|2025-01-28 20:15:00|205455.1|205365.1|205303.4|205213.4|205479.1|205389.1|205280|205209.7|367
1738095600000|2025-01-28 20:20:00|205303.6|205213.6|205273.9|205223.9|205336.1|205286.1|205264.8|205208.2|307
1738095900000|2025-01-28 20:25:00|205274.4|205224.4|205269.4|205179.4|205287|205232|205117.6|205050.8|447
1738096200000|2025-01-28 20:30:00|205268.2|205178.2|205159.8|205109.8|205287.3|205237.3|205151.1|205093.8|505
1738096500000|2025-01-28 20:35:00|205160.7|205110.7|205369.2|205279.2|205373.1|205283.1|205154.6|205081.5|494
1738096800000|2025-01-28 20:40:00|205367.8|205277.8|205451.7|205361.7|205461.9|205371.9|205356.4|205266.4|266
1738097100000|2025-01-28 20:45:00|205455.9|205365.9|205473.4|205383.4|205540.6|205450.6|205453.5|205363.5|372
1738097400000|2025-01-28 20:50:00|205471.2|205381.2|205532.8|205442.8|205540.9|205450.9|205465.7|205375.7|541
1738097700000|2025-01-28 20:55:00|205532.3|205442.3|205540.3|205450.3|205553.9|205474.9|205485.9|205413.5|456
1738098000000|2025-01-28 21:00:00|205542.1|205452.1|205605.4|205515.4|205682.8|205592.8|205538.7|205448.7|481
1738098300000|2025-01-28 21:05:00|205608.8|205518.8|205615.7|205525.7|205637.5|205547.5|205587.4|205497.4|405
1738098600000|2025-01-28 21:10:00|205613.5|205523.5|205651.6|205561.6|205685|205595|205597.5|205507.5|498
1738098900000|2025-01-28 21:15:00|205643.9|205553.9|205616.4|205526.4|205662|205572|205605|205515|782
1738099200000|2025-01-28 21:20:00|205610.7|205520.7|205681.3|205591.3|205705.1|205615.1|205598.5|205508.5|424
1738099500000|2025-01-28 21:25:00|205680.5|205590.5|205698|205608|205719.5|205629.5|205678.2|205588.2|235
1738099800000|2025-01-28 21:30:00|205717|205627|205683.4|205593.4|205721.5|205631.5|205670.5|205580.5|224
1738100100000|2025-01-28 21:35:00|205687.9|205597.9|205630|205540|205699|205609|205622.7|205532.7|149
1738100400000|2025-01-28 21:40:00|205635|205545|205631.5|205541.5|205647.1|205557.1|205613.7|205523.7|218
1738100700000|2025-01-28 21:45:00|205629.3|205539.3|205642.3|205552.3|205655.3|205565.3|205611.2|205521.2|113
1738101000000|2025-01-28 21:50:00|205646.4|205556.4|205645|205555|205653.9|205563.9|205636|205546|100
1738101300000|2025-01-28 21:55:00|205643.3|205553.3|205713.2|205403.2|205785.8|205580.3|205613.3|205403.2|339
1738101600000|2025-01-28 22:00:00|205693.3|205383.3|205755|205445|206292.5|205982.5|205613.3|205303.3|7
1738101900000|2025-01-28 22:05:00|205750.3|205440.3|205743.9|205433.9|205752.2|205442.2|205743.9|205433.9|4
1738102200000|2025-01-28 22:10:00|205758.3|205448.3|205945.4|205635.4|205945.4|205635.4|205743.8|205433.8|5
1738102500000|2025-01-28 22:15:00|205873.1|205563.1|205856|205546|205885|205575|205856|205546|6
1738102800000|2025-01-28 22:20:00|205838|205528|205610|205300|205838|205528|205610|205300|13
1738103100000|2025-01-28 22:25:00|205610.1|205300.1|205610|205300|205610.1|205300.1|205610|205300|2
1738103400000|2025-01-28 22:30:00|205594.6|205284.6|205649.3|205339.3|205649.3|205339.3|205594.6|205284.6|3
1738103700000|2025-01-28 22:35:00|205655.5|205345.5|205646.9|205336.9|205655.5|205345.5|205646.9|205336.9|4
1738104300000|2025-01-28 22:45:00|205656|205346|205640|205330|205656|205346|205640|205330|2
1738104600000|2025-01-28 22:50:00|205646.9|205336.9|205646.9|205336.9|205646.9|205336.9|205646.9|205336.9|1
1738104900000|2025-01-28 22:55:00|205640|205330|205640|205330|205640|205330|205640|205330|1
1738105200000|2025-01-28 23:00:00|205593|205317|205681.1|205393.1|205749.5|205443|205592|205299.5|53
1738105500000|2025-01-28 23:05:00|205634|205443|205629.4|205446.7|205704.6|205449.8|205621|205376.3|25
1738105800000|2025-01-28 23:10:00|205636|205444|205625.3|205452.1|205706.8|205452.5|205625.3|205394.1|20
1738106100000|2025-01-28 23:15:00|205701.2|205391.2|205626.4|205453.1|205704.8|205453.1|205624.6|205385.4|17
1738106400000|2025-01-28 23:20:00|205698.8|205388.8|205586.7|205496.7|205704.6|205504.1|205583.5|205388.8|13
1738106700000|2025-01-28 23:25:00|205705|205395|205703.2|205393.2|205738.9|205534.7|205582.4|205393.2|20
1738107000000|2025-01-28 23:30:00|205647|205433|205588.3|205498.3|205702.9|205498.3|205584.4|205386.7|22
1738107300000|2025-01-28 23:35:00|205598.6|205508.6|205609.4|205519.4|205723.6|205525.6|205588|205406|21
1738107600000|2025-01-28 23:40:00|205662|205468|205610.4|205520.4|205724.5|205520.4|205592.9|205411.9|18
1738107900000|2025-01-28 23:45:00|205610.5|205520.5|205608.8|205518.8|205721.7|205529.2|205591.6|205411.6|22
1738108200000|2025-01-28 23:50:00|205665|205465|205586.8|205496.8|205725.4|205520.6|205571.8|205415|24
1738108500000|2025-01-28 23:55:00|205708.3|205398.3|205589.6|205499.6|205708.3|205499.6|205586|205398.3|17
1738108800000|2025-01-29 00:00:00|205649|205431|205551.5|205461.5|205665|205525.1|205549.8|205394|24
1738109100000|2025-01-29 00:05:00|205618|205392|205576|205344|205665.2|205460.9|205510.7|205315.5|22
1738109400000|2025-01-29 00:10:00|205546.8|205384.1|205616|205391|205671.8|205476.1|205546.7|205315.8|22
1738109700000|2025-01-29 00:15:00|205584.9|205424.9|205615.6|205525.6|205740.4|205550|205584.9|205356.8|24
1738110000000|2025-01-29 00:20:00|205665|205465|205631|205466.6|205665|205565.3|205609.3|205462.3|21
1738110300000|2025-01-29 00:25:00|205665|205425|205590.7|205407|205665|205467.5|205589|205407|18
1738110600000|2025-01-29 00:30:00|205612.6|205423.1|205665|205515|205757.1|205551.1|205595|205423.1|40
1738110900000|2025-01-29 00:35:00|205638.8|205548.8|205629.9|205539.9|205754.6|205548.8|205627.1|205465.5|16
1738111200000|2025-01-29 00:40:00|205628.8|205538.8|205596.1|205506.1|205665|205547.1|205594|205435|29
1738111500000|2025-01-29 00:45:00|205665|205435|205620.8|205530.8|205665|205535.5|205593.6|205435|22
1738111800000|2025-01-29 00:50:00|205665|205486|205623.2|205533.2|205665|205544.9|205618.7|205478|27
1738112100000|2025-01-29 00:55:00|205665|205499|205619.1|205529.1|205665|205538.9|205619.1|205485|18
1738112400000|2025-01-29 01:00:00|205617.1|205527.1|205665|205504|205747.2|205541.4|205597.4|205437.2|39
1738112700000|2025-01-29 01:05:00|205631.7|205541.7|205619.3|205529.3|205773.4|205560|205610.3|205463.4|33
1738113000000|2025-01-29 01:10:00|205617.3|205527.3|205596|205506|205650|205560|205595.2|205461|34
1738113300000|2025-01-29 01:15:00|205718.1|205408.1|205607.6|205517.6|205718.1|205520.4|205592.6|205408.1|27
1738113600000|2025-01-29 01:20:00|205645|205469|205607.6|205517.6|205645|205517.6|205597.8|205458|19
1738113900000|2025-01-29 01:25:00|205735|205425|205605.6|205515.6|205735.5|205522.8|205579.1|205385|30
1738114200000|2025-01-29 01:30:00|205614|205524|205645|205435|205723.7|205524.1|205588|205413.7|20
1738114500000|2025-01-29 01:35:00|205623.9|205470.5|205625|205435|205721.4|205505.8|205579.8|205410.2|19
1738114800000|2025-01-29 01:40:00|205609.7|205459.7|205586.5|205496.5|205719.5|205497.2|205581.3|205398.7|17
1738115100000|2025-01-29 01:45:00|205625|205448|205602|205512|205716.1|205528.5|205579.8|205405|374
1738115400000|2025-01-29 01:50:00|205601|205511|205620.4|205530.4|205628.9|205538.9|205587.9|205497.9|748
1738115700000|2025-01-29 01:55:00|205618.9|205528.9|205625.9|205535.9|205644.1|205554.1|205609.3|205519.3|195
1738116000000|2025-01-29 02:00:00|205629.2|205539.2|205635|205545|205665|205575|205626.5|205536.5|216
1738116300000|2025-01-29 02:05:00|205637|205547|205586.5|205496.5|205642.2|205552.2|205562.1|205472.1|153
1738116600000|2025-01-29 02:10:00|205592.5|205502.5|205559.2|205469.2|205597|205507|205538.2|205448.2|241
1738116900000|2025-01-29 02:15:00|205555.3|205465.3|205558.5|205468.5|205582.7|205492.7|205535|205445|562
1738117200000|2025-01-29 02:20:00|205560.6|205470.6|205560.4|205470.4|205666.4|205490.8|205535.5|205368.5|466
1738117500000|2025-01-29 02:25:00|205559|205469|205556.6|205466.6|205582.9|205492.9|205550.3|205460.3|933
1738117800000|2025-01-29 02:30:00|205561.4|205471.4|205554.4|205464.4|205575.8|205485.8|205516.7|205426.7|153
1738118100000|2025-01-29 02:35:00|205551.2|205461.2|205501|205411|205561.5|205471.5|205487.2|205397.2|163
1738118400000|2025-01-29 02:40:00|205508.7|205418.7|205491.4|205401.4|205515.1|205425.1|205349.3|205259.3|368
1738118700000|2025-01-29 02:45:00|205490.2|205400.2|205460.8|205370.8|205494.1|205404.1|205439.6|205349.6|117
1738119000000|2025-01-29 02:50:00|205467.6|205377.6|205434.8|205344.8|205467.6|205377.6|205415.7|205325.7|117
1738119300000|2025-01-29 02:55:00|205441.1|205351.1|205468.2|205378.2|205475.3|205385.3|205413.5|205323.5|152
1738119600000|2025-01-29 03:00:00|205481.2|205391.2|205475.1|205385.1|205508.5|205418.5|205453|205363|198
1738119900000|2025-01-29 03:05:00|205471.8|205381.8|205515.5|205425.5|205616.8|205435.3|205461.6|205332.1|115
1738120200000|2025-01-29 03:10:00|205520.8|205430.8|205485.9|205395.9|205528.3|205438.3|205482.5|205392.5|172
1738120500000|2025-01-29 03:15:00|205493.5|205403.5|205509.5|205419.5|205509.5|205419.5|205481.2|205391.2|83
1738120800000|2025-01-29 03:20:00|205509.6|205419.6|205517.6|205427.6|205573.3|205483.3|205508.1|205418.1|573
1738121100000|2025-01-29 03:25:00|205518.3|205428.3|205495|205405|205605.7|205445.6|205482.5|205302.6|193
1738121400000|2025-01-29 03:30:00|205601.5|205306.9|205496.6|205406.6|205601.5|205452.5|205494.3|205306.9|402
1738121700000|2025-01-29 03:35:00|205495.1|205405.1|205456.8|205366.8|205505.6|205415.6|205444.7|205354.7|143
1738122000000|2025-01-29 03:40:00|205462.8|205372.8|205434.1|205344.1|205470.4|205380.4|205423.5|205333.5|193
1738122300000|2025-01-29 03:45:00|205427|205337|205389.8|205299.8|205437.5|205347.5|205370.9|205280.9|562
1738122600000|2025-01-29 03:50:00|205404.6|205314.6|205397.2|205307.2|205417.1|205327.1|205380.9|205290.9|278
1738122900000|2025-01-29 03:55:00|205394.3|205304.3|205387.4|205297.4|205412.2|205322.2|205363.5|205273.5|627
1738123200000|2025-01-29 04:00:00|205381.8|205291.8|205380.7|205290.7|205401.6|205311.6|205362.5|205272.5|509
1738123500000|2025-01-29 04:05:00|205375|205285|205385|205295|205409.2|205319.2|205358.5|205268.5|248
1738123800000|2025-01-29 04:10:00|205380.5|205290.5|205356.6|205266.6|205399.4|205309.4|205339|205249|240
1738124100000|2025-01-29 04:15:00|205352.6|205262.6|205311.8|205221.8|205353.3|205263.3|205296|205206|908
1738124400000|2025-01-29 04:20:00|205305|205215|205330.2|205240.2|205340.9|205250.9|205300.4|205210.4|360
1738124700000|2025-01-29 04:25:00|205431.3|205127.6|205322|205232|205431.3|205250.9|205310.2|205127.6|62
1738125000000|2025-01-29 04:30:00|205321.2|205231.2|205298.3|205208.3|205337|205247|205289.4|205199.4|111
1738125300000|2025-01-29 04:35:00|205293.9|205203.9|205343.5|205253.5|205367.4|205277.4|205280.3|205190.3|207
1738125600000|2025-01-29 04:40:00|205345.5|205255.5|205380.7|205290.7|205385.3|205295.3|205334.4|205244.4|104
1738125900000|2025-01-29 04:45:00|205383.5|205293.5|205367|205277|205388.4|205298.4|205349.7|205259.7|164
1738126200000|2025-01-29 04:50:00|205373|205283|205349.4|205259.4|205373|205283|205327.1|205237.1|224
1738126500000|2025-01-29 04:55:00|205347.4|205257.4|205381.9|205291.9|205388.2|205298.2|205347.4|205257.4|94
1738126800000|2025-01-29 05:00:00|205375.5|205285.5|205375.6|205285.6|205399.1|205309.1|205368.9|205278.9|184
1738127100000|2025-01-29 05:05:00|205372.8|205282.8|205378.5|205288.5|205396.2|205306.2|205369.5|205279.5|128
1738127400000|2025-01-29 05:10:00|205375.5|205285.5|205372|205282|205387|205297|205316.8|205226.8|636
1738127700000|2025-01-29 05:15:00|205378.7|205288.7|205329.4|205239.4|205389.6|205299.6|205320.5|205230.5|92
1738128000000|2025-01-29 05:20:00|205326|205236|205326.4|205236.4|205349.5|205259.5|205311.6|205221.6|204
1738128300000|2025-01-29 05:25:00|205329.1|205239.1|205320.2|205230.2|205431.5|205245.9|205300.6|205148.6|112
1738128600000|2025-01-29 05:30:00|205327.3|205237.3|205359|205269|205408.5|205318.5|205323.6|205233.6|424
1738128900000|2025-01-29 05:35:00|205375.1|205285.1|205363.9|205273.9|205377.1|205287.1|205355|205265|142
1738129200000|2025-01-29 05:40:00|205372.2|205282.2|205384|205294|205395.3|205305.3|205361.7|205271.7|227
1738129500000|2025-01-29 05:45:00|205386|205296|205367.1|205277.1|205391.8|205301.8|205354|205264|418
1738129800000|2025-01-29 05:50:00|205362.3|205272.3|205377.8|205287.8|205390|205300|205346.2|205256.2|442
1738130100000|2025-01-29 05:55:00|205379.1|205289.1|205326.8|205236.8|205382.4|205292.4|205319.1|205229.1|290
1738130400000|2025-01-29 06:00:00|205290.9|205200.9|205265.5|205175.5|205319.7|205229.7|205232.6|205142.6|429
1738130700000|2025-01-29 06:05:00|205266.8|205176.8|205412.8|205322.8|205538|205347.5|205264.8|205174.8|342
1738131000000|2025-01-29 06:10:00|205404.6|205314.6|205318.7|205228.7|205432.1|205328.7|205297.8|205151.3|100
1738131300000|2025-01-29 06:15:00|205313.1|205223.1|205280.2|205190.2|205329.3|205239.3|205259.8|205169.8|297
1738131600000|2025-01-29 06:20:00|205281.7|205191.7|205248.2|205158.2|205298.3|205208.3|205234|205144|214
1738131900000|2025-01-29 06:25:00|205248.6|205158.6|205282.3|205192.3|205319.8|205229.8|205237.3|205147.3|253
1738132200000|2025-01-29 06:30:00|205276.3|205186.3|205325|205235|205341|205251|205254.8|205164.8|215
1738132500000|2025-01-29 06:35:00|205327.3|205237.3|205265.6|205175.6|205336.7|205246.7|205260|205170|150
1738132800000|2025-01-29 06:40:00|205263.2|205173.2|205252.9|205162.9|205273.2|205183.2|205237|205147|307
1738133100000|2025-01-29 06:45:00|205254.6|205164.6|205260.3|205170.3|205274|205184|205237.8|205147.8|147
1738133400000|2025-01-29 06:50:00|205274.6|205184.6|205241.7|205151.7|205278.3|205188.3|205226.3|205136.3|227
1738133700000|2025-01-29 06:55:00|205238.3|205148.3|205251.6|205161.6|205266.5|205176.5|205224.4|205134.4|322
1738134000000|2025-01-29 07:00:00|205253.1|205163.1|205329.2|205239.2|205341.5|205251.5|205236.8|205146.8|348
1738134300000|2025-01-29 07:05:00|205337.9|205247.9|205370.5|205280.5|205379.3|205289.3|205308.4|205218.4|286
1738134600000|2025-01-29 07:10:00|205376|205286|205319.9|205229.9|205382.2|205292.2|205306.3|205216.3|315
1738134900000|2025-01-29 07:15:00|205321.9|205231.9|205323.8|205233.8|205420.5|205330.5|205305|205215|413
1738135200000|2025-01-29 07:20:00|205326.3|205236.3|205432.4|205342.4|205434.6|205344.6|205284.5|205194.5|372
1738135500000|2025-01-29 07:25:00|205430.9|205340.9|205452.5|205362.5|205503.3|205413.3|205430.9|205340.9|311
1738135800000|2025-01-29 07:30:00|205450.5|205360.5|205489.3|205399.3|205549.9|205459.9|205444.3|205354.3|383
1738136100000|2025-01-29 07:35:00|205464.6|205374.6|205438.5|205348.5|205464.6|205374.6|205404.3|205314.3|259
1738136400000|2025-01-29 07:40:00|205442.3|205352.3|205501.6|205411.6|205508.2|205418.2|205410.5|205320.5|177
1738136700000|2025-01-29 07:45:00|205499.8|205409.8|205458.5|205368.5|205504.8|205414.8|205419.3|205329.3|277
1738137000000|2025-01-29 07:50:00|205457|205367|205455|205365|205500.3|205410.3|205424.9|205334.9|209
1738137300000|2025-01-29 07:55:00|205458|205368|205226.1|205136.1|205472.3|205382.3|205224.9|205134.9|276
1738137600000|2025-01-29 08:00:00|205223|205133|205109.5|205019.5|205225.8|205135.8|205090.6|205000.6|75
1738137900000|2025-01-29 08:05:00|205103.9|205013.9|205107.1|205017.1|205109.1|205019.1|205015.4|204925.4|214
1738138200000|2025-01-29 08:10:00|205109.6|205019.6|205023.2|204933.2|205109.6|205019.6|205013.6|204923.6|346
1738138500000|2025-01-29 08:15:00|205026.7|204936.7|204872.9|204782.9|205078|204988|204821.7|204731.7|379
1738138800000|2025-01-29 08:20:00|204869.4|204779.4|204981.8|204891.8|205011.9|204921.9|204860.7|204770.7|283
1738139100000|2025-01-29 08:25:00|204980.1|204890.1|205152.9|205062.9|205167.9|205077.9|204915.1|204825.1|254
1738139400000|2025-01-29 08:30:00|205156.7|205066.7|205073.6|204983.6|205173.2|205083.2|205065.5|204975.5|173
1738139700000|2025-01-29 08:35:00|205076.5|204986.5|204965.8|204875.8|205078.9|204988.9|204960.6|204870.6|149
1738140000000|2025-01-29 08:40:00|204962.3|204872.3|204916.4|204826.4|204966.2|204876.2|204856.3|204766.3|203
1738140300000|2025-01-29 08:45:00|204914.2|204824.2|205080|204990|205085.6|204995.6|204909.1|204819.1|104
1738140600000|2025-01-29 08:50:00|205074|204984|205039.4|204949.4|205093|205003|204971.3|204881.3|194
1738140900000|2025-01-29 08:55:00|205036.8|204946.8|205064.3|204974.3|205064.3|204974.3|204960.2|204870.2|221
1738141200000|2025-01-29 09:00:00|205067.1|204977.1|205208.1|205118.1|205237.4|205147.4|205039.7|204949.7|198
1738141500000|2025-01-29 09:05:00|205209.5|205119.5|205155.1|205065.1|205270|205180|205151.1|205061.1|266
1738141800000|2025-01-29 09:10:00|205159.4|205069.4|205099.3|205009.3|205203.5|205113.5|205077.6|204987.6|350
1738142100000|2025-01-29 09:15:00|205097.3|205007.3|205099.1|205009.1|205136.9|205046.9|205037.7|204947.7|221
1738142400000|2025-01-29 09:20:00|205096.6|205006.6|205187.4|205097.4|205206.5|205116.5|205088.7|204998.7|177
1738142700000|2025-01-29 09:25:00|205183.5|205093.5|205229.5|205139.5|205264.8|205174.8|205166.4|205076.4|157
1738143000000|2025-01-29 09:30:00|205224.2|205134.2|205164.6|205074.6|205227|205137|205107.7|205017.7|361
1738143300000|2025-01-29 09:35:00|205168.7|205078.7|205251.7|205161.7|205276.2|205186.2|205153.6|205063.6|247
1738143600000|2025-01-29 09:40:00|205256.1|205166.1|205155.9|205065.9|205311.8|205221.8|205151.3|205061.3|304
1738143900000|2025-01-29 09:45:00|205158.1|205068.1|205171.1|205081.1|205238.2|205148.2|205122.6|205032.6|222
1738144200000|2025-01-29 09:50:00|205161.8|205071.8|205284.2|205194.2|205321|205231|205142|205052|321
1738144500000|2025-01-29 09:55:00|205287.3|205197.3|205370.9|205280.9|205387.8|205297.8|205286.8|205196.8|253
1738144800000|2025-01-29 10:00:00|205372.9|205282.9|205337.1|205247.1|205406.8|205316.8|205310.4|205220.4|213
1738145100000|2025-01-29 10:05:00|205339.6|205249.6|205293.9|205203.9|205368|205278|205288.1|205198.1|305
1738145400000|2025-01-29 10:10:00|205290|205200|205389|205299|205410.1|205320.1|205280.1|205190.1|233
1738145700000|2025-01-29 10:15:00|205387.7|205297.7|205371.7|205281.7|205402.5|205312.5|205329.8|205239.8|284
1738146000000|2025-01-29 10:20:00|205374.2|205284.2|205389.6|205299.6|205410.5|205320.5|205338.4|205248.4|334
1738146300000|2025-01-29 10:25:00|205386.6|205296.6|205412|205322|205422.7|205332.7|205336|205246|250
1738146600000|2025-01-29 10:30:00|205415.9|205325.9|205330.1|205240.1|205508.4|205418.4|205328.1|205238.1|202
1738146900000|2025-01-29 10:35:00|205336.8|205246.8|205294.2|205204.2|205345|205255|205276.7|205186.7|230
1738147200000|2025-01-29 10:40:00|205293.8|205203.8|205377.2|205287.2|205383.5|205293.5|205250.9|205160.9|204
1738147500000|2025-01-29 10:45:00|205379.6|205289.6|205389.7|205299.7|205455.5|205365.5|205372.5|205282.5|299
1738147800000|2025-01-29 10:50:00|205386.4|205296.4|205462|205372|205491.2|205401.2|205371.3|205281.3|190
1738148100000|2025-01-29 10:55:00|205458.6|205368.6|205335.5|205245.5|205464.9|205374.9|205332.6|205242.6|247
1738148400000|2025-01-29 11:00:00|205332.9|205242.9|205162.1|205072.1|205351.4|205261.4|205150.3|205060.3|317
1738148700000|2025-01-29 11:05:00|205163.7|205073.7|205231.4|205141.4|205241.9|205151.9|205146.6|205056.6|167
1738149000000|2025-01-29 11:10:00|205233.5|205143.5|205241.7|205151.7|205286.6|205196.6|205196.6|205106.6|251
1738149300000|2025-01-29 11:15:00|205244.3|205154.3|205169.4|205079.4|205268.2|205178.2|205153.5|205063.5|207
1738149600000|2025-01-29 11:20:00|205166.5|205076.5|205203.3|205113.3|205207.8|205117.8|205150.5|205060.5|190
1738149900000|2025-01-29 11:25:00|205207.4|205117.4|205174.4|205084.4|205213.2|205123.2|205096.1|205006.1|157
1738150200000|2025-01-29 11:30:00|205173.9|205083.9|205219.5|205129.5|205223.4|205133.4|205157.4|205067.4|168
1738150500000|2025-01-29 11:35:00|205219.9|205129.9|205379.2|205289.2|205393.1|205303.1|205193.6|205103.6|330
1738150800000|2025-01-29 11:40:00|205379.8|205289.8|205281.8|205191.8|205395|205305|205274.7|205184.7|227
1738151100000|2025-01-29 11:45:00|205284|205194|205251.6|205161.6|205304.9|205214.9|205228.9|205138.9|257
1738151400000|2025-01-29 11:50:00|205253.4|205163.4|205241.4|205151.4|205290.5|205200.5|205224.4|205134.4|174
1738151700000|2025-01-29 11:55:00|205243.2|205153.2|205156.4|205066.4|205252.7|205162.7|205085.1|205035.1|262
1738152000000|2025-01-29 12:00:00|205153.4|205063.4|205212.9|205122.9|205276.6|205186.6|205152.4|205062.4|241
1738152300000|2025-01-29 12:05:00|205210.7|205120.7|205263.3|205173.3|205279.8|205189.8|205190.9|205100.9|192
1738152600000|2025-01-29 12:10:00|205262.1|205172.1|205390.2|205300.2|205394.4|205304.4|205236.9|205146.9|260
1738152900000|2025-01-29 12:15:00|205397.6|205307.6|205368.2|205278.2|205451.7|205361.7|205327.7|205237.7|376
1738153200000|2025-01-29 12:20:00|205360.6|205270.6|205379.8|205289.8|205391.6|205301.6|205310.4|205220.4|247
1738153500000|2025-01-29 12:25:00|205381.8|205291.8|205480|205430|205515.8|205438.3|205357.6|205267.6|273
1738153800000|2025-01-29 12:30:00|205502.3|205412.3|205325.3|205235.3|205503.3|205424.3|205321|205231|301
1738154100000|2025-01-29 12:35:00|205322.3|205232.3|205455.3|205365.3|205478.5|205388.5|205293.8|205203.8|293
1738154400000|2025-01-29 12:40:00|205454.3|205364.3|205382|205292|205466.6|205376.6|205374.1|205284.1|238
1738154700000|2025-01-29 12:45:00|205379.7|205289.7|205363.1|205273.1|205403.6|205313.6|205326.2|205266.9|207
1738155000000|2025-01-29 12:50:00|205364.9|205274.9|205285.6|205195.6|205381.9|205291.9|205265.3|205179.1|215
1738155300000|2025-01-29 12:55:00|205284.2|205194.2|205185|205095|205287.5|205197.5|205101.7|205029.9|368
1738155600000|2025-01-29 13:00:00|205182.7|205092.7|204833.7|204743.7|205182.7|205092.7|204810.5|204743.7|327
1738155900000|2025-01-29 13:05:00|204833.2|204743.2|204880.7|204790.7|204988|204898|204797.1|204707.1|336
1738156200000|2025-01-29 13:10:00|204878.6|204788.6|204864.9|204774.9|204951.4|204861.4|204857|204767|337
1738156500000|2025-01-29 13:15:00|204867|204777|204904.7|204814.7|204941.1|204851.1|204794.4|204722.2|393
1738156800000|2025-01-29 13:20:00|204919|204829|204857.3|204767.3|204938.6|204853.8|204821.9|204753.9|435
1738157100000|2025-01-29 13:25:00|204859.2|204769.2|204786|204696|204875.6|204812.7|204750.3|204696|335
1738157400000|2025-01-29 13:30:00|204784.2|204694.2|204793.9|204743.9|204806|204753.8|204713.5|204663.5|288
1738157700000|2025-01-29 13:35:00|204790.3|204740.3|205100.2|205010.2|205141|205051|204790.3|204740.3|410
1738158000000|2025-01-29 13:40:00|205097.8|205007.8|205276.3|205186.3|205313.8|205263.8|205090.3|205001.6|545
1738158300000|2025-01-29 13:45:00|205275|205185|205302.2|205252.2|205311.2|205261.2|205170.4|205095.3|364
1738158600000|2025-01-29 13:50:00|205303.7|205253.7|205642|205552|205647|205576.1|205303.7|205253.7|477
1738158900000|2025-01-29 13:55:00|205644|205554|205506.8|205416.8|205659.5|205569.5|205460.1|205370.1|324
1738159200000|2025-01-29 14:00:00|205507.3|205417.3|205606.9|205516.9|205671.4|205600.4|205497.2|205407.2|399
1738159500000|2025-01-29 14:05:00|205603.7|205513.7|205814.3|205724.3|205853.9|205763.9|205574.1|205484.1|350
1738159800000|2025-01-29 14:10:00|205812.4|205722.4|205741.1|205651.1|205846.8|205757.5|205707.4|205617.4|337
1738160100000|2025-01-29 14:15:00|205739.1|205649.1|205677.1|205587.1|205816.6|205726.6|205670.8|205580.8|252
1738160400000|2025-01-29 14:20:00|205672.6|205582.6|205685.1|205595.1|205863.7|205783.5|205443.3|205375|483
1738160700000|2025-01-29 14:25:00|205687.5|205597.5|205864.3|205774.3|205872.7|205813.5|205673.3|205583.3|440
1738161000000|2025-01-29 14:30:00|205866.4|205776.4|206129.3|206039.3|206192.5|206102.5|205759.6|205709.6|504
1738161300000|2025-01-29 14:35:00|206129.8|206039.8|206231.6|206141.6|206320.2|206230.2|206090.3|206000.3|346
1738161600000|2025-01-29 14:40:00|206229.4|206139.4|206110.9|206020.9|206281.9|206191.9|206093.4|206003.4|286
1738161900000|2025-01-29 14:45:00|206112.1|206022.1|206205.6|206115.6|206215.4|206125.4|205883.4|205797.7|519
1738162200000|2025-01-29 14:50:00|206208|206118|206243.9|206153.9|206323|206260.8|206076|205986|413
1738162500000|2025-01-29 14:55:00|206239.7|206149.7|206227.3|206137.3|206300.7|206250.7|206156.8|206066.8|542
1738162800000|2025-01-29 15:00:00|206223.6|206133.6|206585.9|206495.9|206693.4|206603.4|206220.7|206130.7|465
1738163100000|2025-01-29 15:05:00|206579.6|206489.6|206435.7|206345.7|206619.9|206556|206417|206342.6|456
1738163400000|2025-01-29 15:10:00|206436|206346|206365.2|206275.2|206483.9|206408.8|206309|206241.8|485
1738163700000|2025-01-29 15:15:00|206353.9|206263.9|206263.4|206173.4|206385.3|206295.3|206120.7|206030.7|611
1738164000000|2025-01-29 15:20:00|206265.6|206175.6|206357.4|206267.4|206465.3|206393.4|206202.5|206138.7|557
1738164300000|2025-01-29 15:25:00|206357.7|206267.7|206248.1|206158.1|206393.6|206334.1|206182.5|206112|449
1738164600000|2025-01-29 15:30:00|206252.1|206162.1|206212.3|206122.3|206276.6|206215|206152.5|206100.4|465
1738164900000|2025-01-29 15:35:00|206205.1|206115.1|205999|205949|206205.1|206141.8|205990.3|205919.4|366
1738165200000|2025-01-29 15:40:00|205995.6|205945.6|205907.7|205817.7|206098.4|206036.3|205880.3|205790.3|521
1738165500000|2025-01-29 15:45:00|205902.1|205812.1|206036.7|205946.7|206104.3|206048.8|205900.1|205810.1|390
1738165800000|2025-01-29 15:50:00|206028.1|205938.1|205715.3|205625.3|206043.4|205953.4|205700.4|205610.4|527
1738166100000|2025-01-29 15:55:00|205707|205617|205668.9|205578.9|205844.6|205754.6|205639.6|205563.4|676
1738166400000|2025-01-29 16:00:00|205667.8|205577.8|205452.8|205362.8|205765|205675|205413.4|205323.4|468
1738166700000|2025-01-29 16:05:00|205459|205369|205668.4|205578.4|205751.4|205701.4|205459|205369|650
1738167000000|2025-01-29 16:10:00|205671|205581|205523.3|205433.3|205695.4|205605.4|205460.8|205403.6|479
1738167300000|2025-01-29 16:15:00|205525.4|205435.4|205473.7|205383.7|205632.5|205542.5|205448.2|205378.7|391
1738167600000|2025-01-29 16:20:00|205473.2|205383.2|205631|205541|205669.5|205586|205468.3|205378.3|349
1738167900000|2025-01-29 16:25:00|205634.5|205544.5|205642.9|205552.9|205648.1|205558.1|205569.3|205479.3|298
1738168200000|2025-01-29 16:30:00|205644.9|205554.9|205525.4|205435.4|205660.9|205570.9|205498.9|205425.9|261
1738168500000|2025-01-29 16:35:00|205521.1|205431.1|205702.2|205612.2|205709.1|205658.1|205495|205422.4|389
1738168800000|2025-01-29 16:40:00|205705.3|205615.3|205625.1|205535.1|205705.3|205615.3|205555.3|205486.6|253
1738169100000|2025-01-29 16:45:00|205625.4|205535.4|205741.8|205651.8|205761.2|205709.4|205561.2|205478.9|352
1738169400000|2025-01-29 16:50:00|205738.3|205648.3|205894.7|205804.7|205894.7|205813.9|205689.8|205619.3|353
1738169700000|2025-01-29 16:55:00|205894.9|205804.9|205768.5|205678.5|205910.5|205844|205629.1|205556.2|502
1738170000000|2025-01-29 17:00:00|205772.9|205682.9|205030.9|204940.9|205772.9|205719.4|204749.2|204659.2|708
1738170300000|2025-01-29 17:05:00|205031.1|204941.1|205102.2|205012.2|205150.9|205060.9|204877.4|204787.4|366
1738170600000|2025-01-29 17:10:00|205098.4|205008.4|205199.5|205109.5|205217.3|205127.3|205008.4|204918.4|251
1738170900000|2025-01-29 17:15:00|205197.9|205107.9|205173.7|205083.7|205214.7|205124.7|204962.7|204872.7|249
1738171200000|2025-01-29 17:20:00|205168.2|205078.2|205214.9|205124.9|205220.1|205130.1|205028.9|204938.9|201
1738171500000|2025-01-29 17:25:00|205217.4|205127.4|205188.8|205098.8|205275.2|205185.2|205098.7|205008.7|271
1738171800000|2025-01-29 17:30:00|205194.1|205104.1|205197.3|205107.3|205209.6|205119.6|205094.8|205004.8|261
1738172100000|2025-01-29 17:35:00|205200.5|205110.5|205230.5|205140.5|205279.8|205211.4|205186.2|205096.2|152
1738172400000|2025-01-29 17:40:00|205232.2|205142.2|205360.9|205270.9|205361.3|205271.3|205224.7|205134.7|138
1738172700000|2025-01-29 17:45:00|205357.6|205267.6|205283.8|205193.8|205357.6|205267.6|205248.7|205184.5|184
1738173000000|2025-01-29 17:50:00|205277.7|205187.7|205409.4|205359.4|205432.8|205365.3|205237.1|205147.1|220
1738173300000|2025-01-29 17:55:00|205411.1|205361.1|205382|205292|205411.1|205361.1|205316.1|205226.1|214
1738173600000|2025-01-29 18:00:00|205378|205288|205390.2|205300.2|205537.9|205449.2|205299|205220.4|579
1738173900000|2025-01-29 18:05:00|205388.6|205298.6|205156.7|205066.7|205388.6|205298.6|205143.2|205053.2|521
1738174200000|2025-01-29 18:10:00|205155|205065|205239.5|205149.5|205248.6|205158.6|205093|205024.7|347
1738174500000|2025-01-29 18:15:00|205243.2|205153.2|205442|205352|205458.9|205379.4|205235.7|205145.7|282
1738174800000|2025-01-29 18:20:00|205439|205349|205420.2|205370.2|205461.6|205374.2|205418.3|205344.8|148
1738175100000|2025-01-29 18:25:00|205418.5|205368.5|205362.4|205272.4|205418.5|205368.5|205332.9|205242.9|207
1738175400000|2025-01-29 18:30:00|205360.1|205270.1|205381.4|205291.4|205468.4|205380.2|205360|205270|296
1738175700000|2025-01-29 18:35:00|205384.1|205294.1|205458.4|205368.4|205493.5|205436.9|205379.3|205289.3|261
1738176000000|2025-01-29 18:40:00|205460.4|205370.4|205513.4|205463.4|205527.9|205465.1|205435|205345|273
1738176300000|2025-01-29 18:45:00|205516.5|205466.5|205549.6|205499.6|205623.8|205543.1|205513|205463|253
1738176600000|2025-01-29 18:50:00|205547.6|205497.6|205632.2|205582.2|205739.2|205681|205546.7|205496.7|300
1738176900000|2025-01-29 18:55:00|205622.1|205572.1|205563|205292.8|205651.3|205572.1|205430.5|205269.3|414
1738177200000|2025-01-29 19:00:00|205602.5|205332.3|205838.4|205748.4|205884.8|205757.7|205465.5|205299.9|423
1738177500000|2025-01-29 19:05:00|205839.4|205749.4|205711.5|205621.5|206011.8|205921.8|205690.7|205600.7|548
1738177800000|2025-01-29 19:10:00|205713|205623|205713|205623|205929.4|205839.4|205701.2|205611.2|558
1738178100000|2025-01-29 19:15:00|205711.9|205621.9|205550|205460|205711.9|205621.9|205550|205460|594
1738178400000|2025-01-29 19:20:00|205547.1|205457.1|205653.2|205563.2|205667.1|205577.1|205503.1|205413.1|431
1738178700000|2025-01-29 19:25:00|205654.5|205564.5|205823.3|205733.3|205881.7|205791.7|205651.3|205561.3|495
1738179000000|2025-01-29 19:30:00|205822.4|205732.4|205618.5|205528.5|205895.9|205805.9|205541|205451|825
1738179300000|2025-01-29 19:35:00|205620.5|205530.5|205266.8|205176.8|205867.1|205777.1|205204.6|205098.2|802
1738179600000|2025-01-29 19:40:00|205273.3|205183.3|205174.1|205084.1|205324.3|205234.3|205086.2|204996.2|737
1738179900000|2025-01-29 19:45:00|205186|205096|205533.2|205443.2|205569.9|205479.9|205178.5|205088.5|581
1738180200000|2025-01-29 19:50:00|205538.1|205448.1|205374.2|205324.2|205561.8|205471.8|205295.5|205205.5|570
1738180500000|2025-01-29 19:55:00|205386.4|205336.4|205462.5|205372.5|205519.9|205452.6|205310.6|205231.5|620
1738180800000|2025-01-29 20:00:00|205479|205389|205483.2|205393.2|205503.2|205418|205354.3|205283.2|575
1738181100000|2025-01-29 20:05:00|205481.6|205391.6|205400.5|205310.5|205485.1|205395.1|205315.2|205225.2|524
1738181400000|2025-01-29 20:10:00|205397.9|205307.9|205478.3|205388.3|205694.7|205627|205283.5|205193.5|650
1738181700000|2025-01-29 20:15:00|205471.4|205381.4|205397|205307|205486.7|205396.7|205366.4|205276.4|541
1738182000000|2025-01-29 20:20:00|205392.5|205302.5|205301.9|205211.9|205450.2|205360.2|205258.9|205168.9|349
1738182300000|2025-01-29 20:25:00|205307.3|205217.3|205296.1|205206.1|205363.7|205273.7|205258.7|205168.7|218
1738182600000|2025-01-29 20:30:00|205294.5|205204.5|205288.7|205198.7|205406.5|205326.6|205272.7|205182.7|173
1738182900000|2025-01-29 20:35:00|205289.3|205199.3|205318.8|205268.8|205362.9|205282.8|205260.6|205183.9|162
1738183200000|2025-01-29 20:40:00|205316.9|205266.9|205361.4|205271.4|205373.9|205293.5|205298.2|205214|384
1738183500000|2025-01-29 20:45:00|205358.9|205268.9|205334.4|205244.4|205405.4|205332.1|205301.7|205211.7|569
1738183800000|2025-01-29 20:50:00|205330.1|205240.1|205265.3|205175.3|205332.9|205242.9|205248.5|205158.5|649
1738184100000|2025-01-29 20:55:00|205271.2|205181.2|205301.2|205211.2|205316.5|205226.5|205258.9|205168.9|707
1738184400000|2025-01-29 21:00:00|205281.3|205191.3|205348.8|205258.8|205354.8|205264.8|205252.6|205162.6|844
1738184700000|2025-01-29 21:05:00|205351.7|205261.7|205380.5|205290.5|205442.3|205392.3|205341.1|205251.1|453
1738185000000|2025-01-29 21:10:00|205387.6|205297.6|205286.2|205196.2|205402.4|205327.1|205283.5|205193.5|205
1738185300000|2025-01-29 21:15:00|205288.1|205198.1|205334.6|205244.6|205384.8|205304.9|205191.4|205101.4|368
1738185600000|2025-01-29 21:20:00|205336.3|205246.3|205319.4|205229.4|205380.9|205305|205308.2|205218.2|241
1738185900000|2025-01-29 21:25:00|205316.9|205226.9|205210.1|205120.1|205321.7|205231.7|205204.4|205114.4|311
1738186200000|2025-01-29 21:30:00|205207.4|205117.4|205307.6|205217.6|205323.4|205240.9|205207.4|205117.4|279
1738186500000|2025-01-29 21:35:00|205300.1|205210.1|205296.3|205246.3|205325.9|205246.3|205293|205208.8|314
1738186800000|2025-01-29 21:40:00|205302|205252|205321.2|205231.2|205360.7|205290.5|205291.4|205222.7|637
1738187100000|2025-01-29 21:45:00|205322.7|205232.7|205309.2|205219.2|205323.5|205244.3|205276.4|205201.8|221
1738187400000|2025-01-29 21:50:00|205310.9|205220.9|205268.3|205178.3|205314.8|205224.8|205265.6|205175.6|233
1738187700000|2025-01-29 21:55:00|205269.1|205179.1|205259.3|205011|205307.8|205186.6|205212.8|204951|480
1738188000000|2025-01-29 22:00:00|205191.5|204881.5|205375|205065|205375|205065|205191.5|204881.5|5
1738188300000|2025-01-29 22:05:00|205372.8|205062.8|205361.2|205051.2|205375|205065|205356.4|205046.4|7
1738188600000|2025-01-29 22:10:00|205305.6|204995.6|205360|205050|205360|205050|205305.6|204995.6|8
1738188900000|2025-01-29 22:15:00|205356.3|205046.3|205355.6|205045.6|205360|205050|205353.2|205043.2|6
1738189200000|2025-01-29 22:20:00|205355.4|205045.4|205355.6|205045.6|205356.6|205046.6|205354.7|205044.7|5
1738189500000|2025-01-29 22:25:00|205355.9|205045.9|205366.3|205056.3|205366.3|205056.3|205355.9|205045.9|3
1738189800000|2025-01-29 22:30:00|205361.7|205051.7|205360.5|205050.5|205371|205061|205360.5|205050.5|6
1738190100000|2025-01-29 22:35:00|205358.8|205048.8|205373.3|205063.3|205373.3|205063.3|205358.3|205048.3|6
1738190400000|2025-01-29 22:40:00|205374.9|205064.9|205364.3|205054.3|205374.9|205064.9|205363.7|205053.7|4
1738190700000|2025-01-29 22:45:00|205375|205065|205374.7|205064.7|205375|205065|205372.5|205062.5|5
1738191000000|2025-01-29 22:50:00|205372.5|205062.5|205372.5|205062.5|205372.5|205062.5|205372.5|205062.5|1
1738191300000|2025-01-29 22:55:00|205363.3|205053.3|205375|205065|205375|205065|205357|205047|7
1738191600000|2025-01-29 23:00:00|205374.9|205064.9|205383.7|205073.7|205383.7|205073.7|205340.7|205030.7|33
1738191900000|2025-01-29 23:05:00|205390.7|205080.7|205361|205051|205411.8|205101.8|205361|205051|30
1738192200000|2025-01-29 23:10:00|205376.3|205066.3|205383.7|205073.7|205423|205113|205355.5|205045.5|97
1738192500000|2025-01-29 23:15:00|205380.9|205070.9|205382.1|205072.1|205415.7|205105.7|205352|205042|38
1738192800000|2025-01-29 23:20:00|205352|205042|205377.8|205067.8|205402.8|205092.8|205352|205042|71
1738193100000|2025-01-29 23:25:00|205359.5|205049.5|205375.5|205065.5|205379.8|205069.8|205352|205042|59
1738193400000|2025-01-29 23:30:00|205375.2|205065.2|205372.5|205062.5|205443|205133|205352|205042|48
1738193700000|2025-01-29 23:35:00|205352|205042|205341.5|205105.5|205378.3|205159.7|205321.1|205042|68
1738194000000|2025-01-29 23:40:00|205331.9|205095.9|205300|205079|205356.5|205110.1|205300|205040|36
1738194300000|2025-01-29 23:45:00|205299.3|205079.7|205274.8|205070.5|205350|205089|205274.8|205040|20
1738194600000|2025-01-29 23:50:00|205280.1|205065.1|205350.5|205040.5|205350.5|205075.8|205280.1|205040|19
1738194900000|2025-01-29 23:55:00|205298.6|205065.9|205301.3|205034.3|205350.5|205066.8|205277.2|205009.5|24
1738195200000|2025-01-30 00:00:00|205301.9|205023.1|205305.3|205049.2|205325|205079.7|205279.9|205006|36
1738195500000|2025-01-30 00:05:00|205306.3|205016.5|205316.2|205035.3|205331.5|205061.2|205304.9|205016.5|21
1738195800000|2025-01-30 00:10:00|205312.7|205014|205310|205052.8|205328.1|205060.6|205306.3|205012.5|26
1738196100000|2025-01-30 00:15:00|205325|205015|205313.7|205038.7|205332.1|205081.7|205292.6|204990.5|22
1738196400000|2025-01-30 00:20:00|205319.5|205009.5|205322.5|205030.5|205322.5|205097|205254.3|205009.5|33
1738196700000|2025-01-30 00:25:00|205314.6|205038.8|205305|205046.3|205322.3|205104.4|205203.7|204893.7|77
1738197000000|2025-01-30 00:30:00|205273.1|205097.5|205300.3|205142.1|205372.7|205198.5|205257.9|205038.4|85
1738197300000|2025-01-30 00:35:00|205293.9|205135.6|205293|205122.1|205405|205149.3|205229|204964.3|43
1738197600000|2025-01-30 00:40:00|205297.4|205126.5|205386.5|205076.5|205386.5|205147.5|205237.3|204952.6|30
1738197900000|2025-01-30 00:45:00|205294.9|205121.6|205294.6|205120|205386.5|205151.4|205231.2|205076.5|50
1738198200000|2025-01-30 00:50:00|205287.8|205113.2|205299.9|205128|205405.5|205134.5|205287|205075.5|46
1738198500000|2025-01-30 00:55:00|205294.9|205122.9|205411|205101|205411|205126.4|205282.2|205067.5|54
1738198800000|2025-01-30 01:00:00|205309.4|205122.5|205314.8|205115.1|205372.5|205137.5|205270.3|205012.9|130
1738199100000|2025-01-30 01:05:00|205357.5|205047.5|205254.9|205084.6|205372|205114.7|205246.5|205003.3|31
1738199400000|2025-01-30 01:10:00|205260.7|205090.4|205136|205046|205271.5|205111.7|205127.8|205003|73
1738199700000|2025-01-30 01:15:00|205126.5|205036.5|205191|205005|205195|205058.4|205126.5|204995|41
1738200000000|2025-01-30 01:20:00|205141.7|205051.7|205145.3|205055.3|205195|205061.8|205137|205011|31
1738200300000|2025-01-30 01:25:00|205145.1|205055.1|205148.6|205058.6|205195|205058.6|205137.3|204995|31
1738200600000|2025-01-30 01:30:00|205144.4|205054.4|205145.6|205055.6|205195|205062.3|205138.7|204995|28
1738200900000|2025-01-30 01:35:00|205145.7|205055.7|205126.8|205036.8|205186|205055.7|205118.1|204995|39
1738201200000|2025-01-30 01:40:00|205126.6|205036.6|205131.7|205041.7|205183.9|205045.9|205123.2|204991.5|31
1738201500000|2025-01-30 01:45:00|205133.3|205043.3|205115|205025|205154|205043.3|205107.9|204995|83
1738201800000|2025-01-30 01:50:00|205110|205020|205111.9|205021.9|205113.2|205023.2|205105.6|205015.6|28
1738202100000|2025-01-30 01:55:00|205110|205020|205111.7|205021.7|205112.3|205022.3|205105|205015|26
1738202400000|2025-01-30 02:00:00|205107.2|205017.2|205090|205000|205112.7|205022.7|205087.4|204997.4|38
1738202700000|2025-01-30 02:05:00|205091.5|205001.5|205034.2|204944.2|205094.8|205004.8|205033.8|204943.8|40
1738203000000|2025-01-30 02:10:00|205030.5|204940.5|205027|204875|205060.5|204970.5|204955.9|204865.9|189
1738203300000|2025-01-30 02:15:00|204999.2|204909.2|205000.2|204910.2|205048|204926|204992.3|204875|79
1738203600000|2025-01-30 02:20:00|204994.9|204904.9|205027.6|204937.6|205031.3|204941.3|204993.6|204903.6|93
1738203900000|2025-01-30 02:25:00|205029.6|204939.6|205019.7|204929.7|205055.9|204965.9|205012.5|204895|44
1738204200000|2025-01-30 02:30:00|205129.9|204819.9|204995.7|204905.7|205140.2|204942.1|204979.8|204819.9|45
1738204500000|2025-01-30 02:35:00|204999.9|204909.9|205055.3|204965.3|205099.9|204998.7|204993.5|204903.5|106
1738204800000|2025-01-30 02:40:00|205053.5|204963.5|205061.8|204971.8|205131.6|204988.2|205037.3|204821.6|51
1738205100000|2025-01-30 02:45:00|205062.5|204972.5|205087.5|204997.5|205105|204997.5|205053.7|204950|115
1738205400000|2025-01-30 02:50:00|205075.4|204985.4|205063.4|204973.4|205087.5|204997.5|205057.7|204967.7|155
1738205700000|2025-01-30 02:55:00|205070.4|204980.4|205064.3|204974.3|205113.4|204992.5|205059.7|204942.1|119
1738206000000|2025-01-30 03:00:00|205067.7|204977.7|205044.2|204954.2|205148.5|204980.6|205035.3|204838.5|112
1738206300000|2025-01-30 03:05:00|205046.7|204956.7|205036.3|204946.3|205057.5|204967.5|205023.8|204933.8|202
1738206600000|2025-01-30 03:10:00|205044.5|204954.5|205044.5|204954.5|205157.5|204954.5|205025.4|204835.3|19
1738206900000|2025-01-30 03:15:00|205034.9|204944.9|205017.2|204927.2|205146.8|204961|205017.2|204836.8|34
1738207200000|2025-01-30 03:20:00|205034.5|204944.5|204992.5|204902.5|205034.5|204944.5|204958.2|204868.2|168
1738207500000|2025-01-30 03:25:00|204984.9|204894.9|204993|204903|204995.4|204905.4|204980.6|204890.6|93
1738207800000|2025-01-30 03:30:00|204990.7|204900.7|205009.3|204919.3|205013|204923|204984.9|204894.9|56
1738208100000|2025-01-30 03:35:00|205004.1|204914.1|205017.4|204927.4|205032.5|204942.5|204995.1|204905.1|89
1738208400000|2025-01-30 03:40:00|205008.3|204918.3|204984.7|204894.7|205016.5|204926.5|204970.6|204880.6|163
1738208700000|2025-01-30 03:45:00|204980.2|204890.2|204985.1|204895.1|204998.7|204908.7|204978.3|204888.3|146
1738209000000|2025-01-30 03:50:00|204986.1|204896.1|204981.5|204891.5|204987.2|204897.2|204975.6|204885.6|78
1738209300000|2025-01-30 03:55:00|204981.4|204891.4|204965.4|204875.4|205051.4|204891.4|204955.4|204790.7|45
1738209600000|2025-01-30 04:00:00|204962.5|204872.5|204955.8|204865.8|205050.6|204876.3|204948|204781.8|70
1738209900000|2025-01-30 04:05:00|204951.3|204861.3|204890.9|204800.9|204955.3|204865.3|204864.4|204774.4|82
1738210200000|2025-01-30 04:10:00|204891|204801|204911.1|204821.1|204941.5|204851.5|204891|204801|96
1738210500000|2025-01-30 04:15:00|204910.1|204820.1|204969|204879|204999.3|204909.3|204910.1|204820.1|104
1738210800000|2025-01-30 04:20:00|204970.4|204880.4|204948.3|204858.3|205076.2|204897.5|204948.3|204760.7|25
1738211100000|2025-01-30 04:25:00|204967.9|204877.9|204997.5|204907.5|204997.5|204907.5|204967.9|204877.9|21
1738211400000|2025-01-30 04:30:00|204985.2|204895.2|205037.3|204947.3|205117.2|204960|204985.2|204807.2|65
1738211700000|2025-01-30 04:35:00|205042.3|204952.3|205070.9|204980.9|205077.1|204987.1|205026.1|204936.1|79
1738212000000|2025-01-30 04:40:00|205075.1|204985.1|205055.3|204965.3|205079.7|204989.7|205033.2|204943.2|43
1738212300000|2025-01-30 04:45:00|205059.8|204969.8|205066.3|204976.3|205180.1|204979.6|205048.9|204856.7|47
1738212600000|2025-01-30 04:50:00|205066.5|204976.5|205058|204968|205185.3|204981.4|205054.9|204871.4|29
1738212900000|2025-01-30 04:55:00|205054.9|204964.9|205064.5|204974.5|205179|204977.6|205054.9|204860|27
1738213200000|2025-01-30 05:00:00|205070.6|204980.6|205064.4|204974.4|205112.1|205022.1|205055.7|204965.7|69
1738213500000|2025-01-30 05:05:00|205068.9|204978.9|205108.9|205018.9|205112.3|205022.3|205068.9|204978.9|97
1738213800000|2025-01-30 05:10:00|205111.7|205021.7|205064.4|204974.4|205179.6|205024|205064.4|204882.7|47
1738214100000|2025-01-30 05:15:00|205068.3|204978.3|204985.6|204895.6|205160.6|204978.6|204982.9|204848.8|113
1738214400000|2025-01-30 05:20:00|204989.1|204899.1|204987|204897|205116|204926.4|204980.7|204806|67
1738214700000|2025-01-30 05:25:00|204989.9|204899.9|204973.6|204883.6|205066.5|204902.4|204959.9|204779.7|204
1738215000000|2025-01-30 05:30:00|204970.1|204880.1|204898.6|204808.6|204983.9|204893.9|204890|204800|226
1738215300000|2025-01-30 05:35:00|204895|204805|204914.3|204824.3|205016|204855.4|204889.4|204730.5|89
1738215600000|2025-01-30 05:40:00|204910.6|204820.6|204926|204836|204942.7|204852.7|204829.4|204765.1|129
1738215900000|2025-01-30 05:45:00|204929|204839|204919.6|204829.6|204941.7|204851.7|204911.4|204821.4|73
1738216200000|2025-01-30 05:50:00|204921.6|204831.6|204902.1|204812.1|204980.3|204853.9|204888.4|204720.8|77
1738216500000|2025-01-30 05:55:00|204899.7|204809.7|204896.3|204806.3|205010.7|204836.8|204896.3|204720.8|31
1738216800000|2025-01-30 06:00:00|204898.5|204808.5|204927|204837|204953.5|204863.5|204854.9|204764.9|270
1738217100000|2025-01-30 06:05:00|204927.2|204837.2|204916.6|204826.6|204930.4|204840.4|204877.6|204787.6|705
1738217400000|2025-01-30 06:10:00|204910.8|204820.8|204924.5|204834.5|205024.6|204865.8|204909.4|204730.6|92
1738217700000|2025-01-30 06:15:00|204923.3|204833.3|204906.5|204816.5|204997.6|204854.8|204899.2|204714.6|72
1738218000000|2025-01-30 06:20:00|204910.7|204820.7|204952.5|204862.5|204959.7|204869.7|204882.5|204792.5|77
1738218300000|2025-01-30 06:25:00|204975|204824|205062.5|204972.5|205116.4|204986.4|204926.6|204824|209
1738218600000|2025-01-30 06:30:00|205066|204976|205125.8|205035.8|205135.2|205045.2|205040.8|204950.8|82
1738218900000|2025-01-30 06:35:00|205130.5|205040.5|205084.6|204994.6|205172.1|205082.1|205078.7|204988.7|103
1738219200000|2025-01-30 06:40:00|205082.8|204992.8|205036.5|204946.5|205082.8|204992.8|205011.8|204921.8|276
1738219500000|2025-01-30 06:45:00|205040.3|204950.3|205051.2|204961.2|205134.6|204975|205030.8|204859.8|237
1738219800000|2025-01-30 06:50:00|205128.2|204859|204994.1|204904.1|205128.2|204996.4|204972.5|204859|257
1738220100000|2025-01-30 06:55:00|204998.9|204908.9|205001.2|204911.2|205006.7|204916.7|204984.7|204894.7|386
1738220400000|2025-01-30 07:00:00|204996.1|204906.1|205004.5|204914.5|205049|204959|204987.3|204897.3|356
1738220700000|2025-01-30 07:05:00|205003.5|204913.5|205124.3|205034.3|205136.9|205046.9|204985.2|204895.2|426
1738221000000|2025-01-30 07:10:00|205127.3|205037.3|204996.4|204906.4|205135.2|205045.2|204989.7|204899.7|192
1738221300000|2025-01-30 07:15:00|205000.9|204910.9|204984.8|204894.8|205043.9|204953.9|204984.8|204894.8|167
1738221600000|2025-01-30 07:20:00|204988.1|204898.1|204905.9|204815.9|204991.3|204901.3|204831|204741|367
1738221900000|2025-01-30 07:25:00|204914.5|204824.5|204862.5|204772.5|204921.6|204831.6|204827|204737|271
1738222200000|2025-01-30 07:30:00|204862.9|204772.9|204818.6|204728.6|204873.1|204783.1|204774.5|204684.5|155
1738222500000|2025-01-30 07:35:00|204815.4|204725.4|204824.7|204734.7|204833.4|204743.4|204814.8|204724.8|149
1738222800000|2025-01-30 07:40:00|204821.4|204731.4|204708.2|204618.2|204829|204739|204700.9|204610.9|287
1738223100000|2025-01-30 07:45:00|204704.2|204614.2|204738|204648|204760|204670|204704.2|204614.2|230
1738223400000|2025-01-30 07:50:00|204741.2|204651.2|204740.6|204650.6|204754|204664|204718.5|204628.5|291
1738223700000|2025-01-30 07:55:00|204736.4|204646.4|204652.5|204562.5|204736.4|204646.4|204615.6|204525.6|289
1738224000000|2025-01-30 08:00:00|204651.3|204561.3|204553.6|204463.6|204665.5|204575.5|204522.4|204432.4|340
1738224300000|2025-01-30 08:05:00|204550.4|204460.4|204537.5|204447.5|204576.5|204486.5|204531.6|204441.6|270
1738224600000|2025-01-30 08:10:00|204539.8|204449.8|204537.2|204447.2|204582.5|204492.5|204489.2|204399.2|178
1738224900000|2025-01-30 08:15:00|204531.6|204441.6|204499.9|204409.9|204540.9|204450.9|204489.9|204399.9|273
1738225200000|2025-01-30 08:20:00|204500.2|204410.2|204481.5|204391.5|204505.2|204415.2|204464.5|204374.5|101
1738225500000|2025-01-30 08:25:00|204483.9|204393.9|204565.2|204475.2|204595.8|204505.8|204480|204390|321
1738225800000|2025-01-30 08:30:00|204565.3|204475.3|204610.1|204520.1|204674.6|204584.6|204565.3|204475.3|348
1738226100000|2025-01-30 08:35:00|204610|204520|204613.4|204523.4|204620|204530|204547.1|204457.1|163
1738226400000|2025-01-30 08:40:00|204618.9|204528.9|204610.5|204520.5|204665.8|204575.8|204579.5|204489.5|192
1738226700000|2025-01-30 08:45:00|204615.2|204525.2|204594.3|204504.3|204701|204611|204589.8|204499.8|197
1738227000000|2025-01-30 08:50:00|204589|204499|204612.3|204522.3|204624.6|204534.6|204587.1|204497.1|131
1738227300000|2025-01-30 08:55:00|204616.3|204526.3|204598.3|204508.3|204676.2|204586.2|204593.3|204503.3|174
1738227600000|2025-01-30 09:00:00|204594.8|204504.8|204842.1|204752.1|204842.1|204752.1|204586.3|204496.3|313
1738227900000|2025-01-30 09:05:00|204867.2|204777.2|204821|204731|204873.4|204783.4|204772.1|204682.1|333
1738228200000|2025-01-30 09:10:00|204823.8|204733.8|204761.4|204671.4|204886.1|204796.1|204758.7|204668.7|219
1738228500000|2025-01-30 09:15:00|204763.8|204673.8|204701.3|204611.3|204797.1|204707.1|204701.3|204611.3|128
1738228800000|2025-01-30 09:20:00|204697.6|204607.6|204794.3|204704.3|204821.2|204731.2|204679|204589|238
1738229100000|2025-01-30 09:25:00|204797.8|204707.8|204700|204610|204835|204745|204694.5|204604.5|150
1738229400000|2025-01-30 09:30:00|204697.5|204607.5|204814.6|204724.6|204863.8|204773.8|204691.3|204601.3|298
1738229700000|2025-01-30 09:35:00|204820.8|204730.8|204968.6|204878.6|204976.8|204886.8|204815|204725|195
1738230000000|2025-01-30 09:40:00|204965.7|204875.7|204949.1|204859.1|204980.4|204890.4|204926.9|204836.9|173
1738230300000|2025-01-30 09:45:00|204945.5|204855.5|204937.3|204847.3|204956|204866|204857.9|204767.9|213
1738230600000|2025-01-30 09:50:00|204939.6|204849.6|204903.5|204813.5|204952.4|204862.4|204871|204781|194
1738230900000|2025-01-30 09:55:00|204906.3|204816.3|204885.6|204795.6|204914.4|204824.4|204866.6|204776.6|212
1738231200000|2025-01-30 10:00:00|204881.4|204791.4|204885.2|204795.2|204924.5|204834.5|204827.3|204737.3|347
1738231500000|2025-01-30 10:05:00|204883.6|204793.6|204729.9|204639.9|204894.4|204804.4|204727.3|204637.3|154
1738231800000|2025-01-30 10:10:00|204732|204642|204721.3|204631.3|204786.1|204696.1|204691|204601|248
1738232100000|2025-01-30 10:15:00|204723|204633|204770.5|204680.5|204787.9|204697.9|204688.1|204598.1|209
1738232400000|2025-01-30 10:20:00|204773.3|204683.3|204688.6|204598.6|204786.4|204696.4|204684.2|204594.2|200
1738232700000|2025-01-30 10:25:00|204683.8|204593.8|204785|204695|204825.2|204735.2|204660.2|204570.2|288
1738233000000|2025-01-30 10:30:00|204781.3|204691.3|204785.7|204695.7|204865|204755|204770.1|204680.1|226
1738233300000|2025-01-30 10:35:00|204787.5|204697.5|204824.6|204734.6|204838|204748|204783.4|204693.4|333
1738233600000|2025-01-30 10:40:00|204822.8|204732.8|204909.6|204819.6|204919.1|204829.1|204792.5|204702.5|163
1738233900000|2025-01-30 10:45:00|204913|204823|204942.8|204852.8|204956.2|204866.2|204873|204783|266
1738234200000|2025-01-30 10:50:00|204944.3|204854.3|204977|204887|205032.5|204942.5|204935.5|204845.5|341
1738234500000|2025-01-30 10:55:00|204977.4|204887.4|204916.9|204826.9|205015.1|204925.1|204916.8|204826.8|140
1738234800000|2025-01-30 11:00:00|204912.7|204822.7|204897.1|204807.1|204985.6|204895.6|204873.6|204783.6|255
1738235100000|2025-01-30 11:05:00|204904.4|204814.4|204908.8|204818.8|204957.8|204867.8|204892.3|204802.3|209
1738235400000|2025-01-30 11:10:00|204911.1|204821.1|204952.5|204862.5|204970|204880|204815.8|204765.8|154
1738235700000|2025-01-30 11:15:00|204950|204860|204911|204821|204962.2|204872.2|204902.1|204812.1|162
1738236000000|2025-01-30 11:20:00|204913.2|204823.2|204926.4|204836.4|204959.7|204869.7|204869|204779|229
1738236300000|2025-01-30 11:25:00|204926.8|204836.8|204832.9|204742.9|204929.1|204839.1|204815.3|204725.3|219
1738236600000|2025-01-30 11:30:00|204830.2|204740.2|204829.5|204739.5|204842.8|204752.8|204781.9|204691.9|185
1738236900000|2025-01-30 11:35:00|204827.5|204737.5|204715.9|204625.9|204835|204745|204692.8|204602.8|244
1738237200000|2025-01-30 11:40:00|204711.5|204621.5|204696.1|204606.1|204775|204685|204691.6|204601.6|223
1738237500000|2025-01-30 11:45:00|204697.8|204607.8|204830.2|204740.2|204846.7|204756.7|204678.8|204588.8|254
1738237800000|2025-01-30 11:50:00|204833.4|204743.4|204801.4|204711.4|204870.1|204780.1|204791.6|204701.6|241
1738238100000|2025-01-30 11:55:00|204798.6|204708.6|204817.4|204727.4|204829.9|204727.4|204682.8|204592.8|348
1738238400000|2025-01-30 12:00:00|204814.3|204724.3|204909.2|204819.2|204972.7|204882.7|204774.4|204644.3|443
1738238700000|2025-01-30 12:05:00|204899.2|204809.2|204807.6|204717.6|204953|204863|204763.7|204673.7|378
1738239000000|2025-01-30 12:10:00|204811.3|204721.3|204875.8|204785.8|204947.7|204857.7|204786.2|204696.2|373
1738239300000|2025-01-30 12:15:00|204873.1|204783.1|205023.9|204933.9|205071.8|204981.8|204853.6|204763.6|354
1738239600000|2025-01-30 12:20:00|205023.4|204933.4|205001.9|204911.9|205144.6|205054.6|204998|204908|421
1738239900000|2025-01-30 12:25:00|205009|204919|205089.8|204999.8|205181.7|205091.7|204988.7|204898.7|320
1738240200000|2025-01-30 12:30:00|205073.4|204983.4|205078.5|204988.5|205156.3|205066.3|205003|204913|215
1738240500000|2025-01-30 12:35:00|205077.4|204987.4|205130.7|205040.7|205137.4|205047.4|205056.9|204966.9|321
1738240800000|2025-01-30 12:40:00|205130.5|205040.5|205192|205102|205284.1|205194.1|205101.4|205011.4|410
1738241100000|2025-01-30 12:45:00|205190.5|205100.5|205178.8|205088.8|205216.1|205126.1|205137.6|205070.9|204
1738241400000|2025-01-30 12:50:00|205170.5|205080.5|205260.2|205170.2|205318.1|205244.8|205131.2|205041.2|288
1738241700000|2025-01-30 12:55:00|205258.1|205168.1|205261.2|205171.2|205306.4|205236.6|205228.3|205138.3|368
1738242000000|2025-01-30 13:00:00|205264.4|205174.4|205359.8|205269.8|205404.8|205321.5|205246.5|205156.5|456
1738242300000|2025-01-30 13:05:00|205357.1|205267.1|205326.5|205236.5|205396.5|205306.5|205218.8|205128.8|310
1738242600000|2025-01-30 13:10:00|205323.4|205233.4|205311|205221|205359.6|205269.6|205308.5|205218.5|202
1738242900000|2025-01-30 13:15:00|205309|205219|205171.4|205081.4|205312.8|205222.8|205158.8|205058|430
1738243200000|2025-01-30 13:20:00|205174.4|205084.4|205143.2|205053.2|205226.5|205136.5|205071.8|204991|382
1738243500000|2025-01-30 13:25:00|205137.2|205047.2|205050|204740|205148.4|205058.4|204963.7|204731.5|373
1738243800000|2025-01-30 13:30:00|205116.7|204806.7|205298.1|205208.1|205332.7|205242.7|205036.7|204726.7|425
1738244100000|2025-01-30 13:35:00|205298|205208|205306.9|205216.9|205494.2|205441.6|205260.4|205189.2|524
1738244400000|2025-01-30 13:40:00|205313|205223|205296.3|205206.3|205399.3|205321.1|205220.3|205140.4|412
1738244700000|2025-01-30 13:45:00|205295.6|205205.6|205284.8|205194.8|205328.3|205238.3|205220.3|205142.5|341
1738245000000|2025-01-30 13:50:00|205285.8|205195.8|205288.3|205198.3|205407.9|205317.9|205175.5|205085.5|509
1738245300000|2025-01-30 13:55:00|205284.8|205194.8|205093.3|205003.3|205329.7|205239.7|205001.1|204942.7|740
1738245600000|2025-01-30 14:00:00|205112.2|205022.2|205160|205070|205260.8|205170.8|205025|204949.2|839
1738245900000|2025-01-30 14:05:00|205159.4|205069.4|205101.3|205011.3|205318.8|205255.1|205097.1|205007.1|654
1738246200000|2025-01-30 14:10:00|205103.7|205013.7|205097.8|205007.8|205162.2|205088.3|205047|204957|530
1738246500000|2025-01-30 14:15:00|205100.6|205010.6|205076.2|204986.2|205102.6|205012.6|205009.6|204919.6|337
1738246800000|2025-01-30 14:20:00|205072|204982|204887.9|204797.9|205106|205016|204793.6|204721.4|365
1738247100000|2025-01-30 14:25:00|204889.5|204799.5|204949.9|204859.9|204997.7|204924.9|204812.1|204751.7|425
1738247400000|2025-01-30 14:30:00|204956.1|204866.1|204969.9|204879.9|204992.5|204925.8|204859.2|204769.2|562
1738247700000|2025-01-30 14:35:00|204964|204874|204745.9|204655.9|204964.9|204874.9|204606.4|204516.4|470
1738248000000|2025-01-30 14:40:00|204743.7|204653.7|204892.8|204802.8|204914.4|204824.4|204687.3|204622.3|427
1738248300000|2025-01-30 14:45:00|204892.5|204802.5|204966.1|204876.1|204968.3|204915.1|204855|204765|355
1738248600000|2025-01-30 14:50:00|204968.1|204878.1|204942.6|204852.6|205095.1|205005.1|204917.3|204827.3|548
1738248900000|2025-01-30 14:55:00|204926.3|204836.3|205037.1|204947.1|205077.5|205010.6|204919.3|204829.3|515
1738249200000|2025-01-30 15:00:00|205025.8|204935.8|204901.7|204811.7|205045.8|204962|204802.8|204712.8|409
1738249500000|2025-01-30 15:05:00|204901.5|204811.5|204753|204703|204909.1|204819.1|204742.8|204692.8|385
1738249800000|2025-01-30 15:10:00|204751.3|204701.3|204619.1|204569.1|204767.5|204702.9|204603.1|204538.6|338
1738250100000|2025-01-30 15:15:00|204616.6|204566.6|204393.2|204343.2|204737|204687|204327.8|204237.8|493
1738250400000|2025-01-30 15:20:00|204398|204348|204275.7|204185.7|204499.6|204429.4|204237.8|204157.7|498
1738250700000|2025-01-30 15:25:00|204275.4|204185.4|204290.1|204240.1|204329.4|204279.4|204103.5|204023.4|525
1738251000000|2025-01-30 15:30:00|204288|204238|204172.3|204082.3|204288|204238|204084.6|204022.2|457
1738251300000|2025-01-30 15:35:00|204168.7|204078.7|204293.6|204203.6|204336.5|204267.2|204168.7|204078.7|421
1738251600000|2025-01-30 15:40:00|204291.7|204201.7|204241.8|204191.8|204309|204246.1|204156.2|204071.5|467
1738251900000|2025-01-30 15:45:00|204240.4|204190.4|204271.4|204181.4|204285.2|204214.8|204140.7|204068.1|481
1738252200000|2025-01-30 15:50:00|204277|204187|204510.3|204420.3|204557.2|204467.2|204195.7|204105.7|518
1738252500000|2025-01-30 15:55:00|204508.6|204418.6|204314.8|204264.8|204519.8|204429.8|204304.2|204254.2|448
1738252800000|2025-01-30 16:00:00|204315.3|204265.3|204181.8|204131.8|204349.8|204299.8|204159.5|204109.5|464
1738253100000|2025-01-30 16:05:00|204186.3|204136.3|204252.9|204162.9|204282.1|204192.1|204166.7|204095.3|404
1738253400000|2025-01-30 16:10:00|204251.3|204161.3|204196.9|204146.9|204281.4|204220.3|204176.8|204115.9|302
1738253700000|2025-01-30 16:15:00|204187.4|204137.4|204173.6|204123.6|204225.7|204159.2|204142.8|204082.1|333
1738254000000|2025-01-30 16:20:00|204179.8|204129.8|204146.5|204056.5|204191.6|204141.6|204040|203987.2|453
1738254300000|2025-01-30 16:25:00|204147.9|204057.9|204219.6|204169.6|204265.6|204215.6|204136.3|204046.3|373
1738254600000|2025-01-30 16:30:00|204221.9|204171.9|204294.8|204244.8|204297.5|204247.5|204197.1|204147.1|410
1738254900000|2025-01-30 16:35:00|204295.6|204245.6|204329|204279|204400.8|204338.5|204263.7|204200.8|284
1738255200000|2025-01-30 16:40:00|204326.5|204276.5|204331|204241|204393.8|204321.3|204302.2|204234.9|329
1738255500000|2025-01-30 16:45:00|204332.8|204242.8|204377.8|204287.8|204401.5|204334.8|204307.8|204241|439
1738255800000|2025-01-30 16:50:00|204378.7|204288.7|204325.8|204235.8|204378.7|204299.7|204281.1|204216.9|219
1738256100000|2025-01-30 16:55:00|204328.5|204238.5|204335.5|204285.5|204346.6|204296.6|204218.5|204167.2|291
1738256400000|2025-01-30 17:00:00|204337.5|204287.5|204435|204385|204439.1|204389.1|204287.3|204237.3|259
1738256700000|2025-01-30 17:05:00|204438|204388|204547.4|204497.4|204563.3|204513.3|204420.9|204370.9|191
1738257000000|2025-01-30 17:10:00|204548.4|204498.4|204552.6|204502.6|204579.6|204529.6|204533.5|204483.5|233
1738257300000|2025-01-30 17:15:00|204572.5|204482.5|204542.4|204492.4|204613.3|204563.3|204533|204482.5|350
1738257600000|2025-01-30 17:20:00|204537|204487|204509.3|204459.3|204545.2|204495.2|204461.9|204393.6|320
1738257900000|2025-01-30 17:25:00|204509.8|204459.8|204572.3|204522.3|204602.7|204552.7|204503.9|204453.9|353
1738258200000|2025-01-30 17:30:00|204596.2|204506.2|204566.3|204516.3|204610.8|204560.8|204556.4|204490.5|151
1738258500000|2025-01-30 17:35:00|204561.5|204511.5|204542.2|204452.2|204565.9|204515.9|204497.9|204407.9|272
1738258800000|2025-01-30 17:40:00|204544.5|204494.5|204535.1|204485.1|204600.2|204532.4|204507.9|204449.8|273
1738259100000|2025-01-30 17:45:00|204533.8|204483.8|204552.1|204502.1|204556.4|204505.1|204507|204454.2|277
1738259400000|2025-01-30 17:50:00|204553.6|204503.6|204518|204428|204580.6|204512|204486.8|204421.5|198
1738259700000|2025-01-30 17:55:00|204520.7|204430.7|204540.4|204450.4|204560.9|204503.3|204507|204427.9|494
1738260000000|2025-01-30 18:00:00|204537.3|204447.3|204537.8|204447.8|204548.9|204498.9|204489.9|204412.7|405
1738260300000|2025-01-30 18:05:00|204538.6|204448.6|204473.8|204383.8|204542.7|204482.4|204457|204383.8|358
1738260600000|2025-01-30 18:10:00|204473.6|204383.6|204487.1|204437.1|204511.1|204441.7|204451.7|204362.7|239
1738260900000|2025-01-30 18:15:00|204482.5|204432.5|204483.5|204433.5|204494.4|204444.4|204477.9|204427.9|274
1738261200000|2025-01-30 18:20:00|204478.8|204428.8|204473.6|204383.6|204483.4|204433.4|204418.3|204368.3|312
1738261500000|2025-01-30 18:25:00|204474.4|204384.4|204340.1|204290.1|204478.6|204388.6|204334|204267.6|337
1738261800000|2025-01-30 18:30:00|204340.3|204290.3|204359|204309|204368.2|204315.8|204333.4|204270|293
1738262100000|2025-01-30 18:35:00|204355.6|204305.6|204364.5|204314.5|204399.1|204349.1|204346.9|204296.9|330
1738262400000|2025-01-30 18:40:00|204364.9|204314.9|204342.4|204292.4|204402|204352|204309.1|204259.1|565
1738262700000|2025-01-30 18:45:00|204341|204291|204265.9|204175.9|204354.3|204304.3|204204.9|204114.9|387
1738263000000|2025-01-30 18:50:00|204264.8|204174.8|204193.1|204143.1|204265.9|204175.9|204180.5|204130.5|408
1738263300000|2025-01-30 18:55:00|204194.8|204144.8|204180.5|204090.5|204223.1|204152.5|204148.6|204077.9|271
1738263600000|2025-01-30 19:00:00|204179.8|204089.8|204203.4|204153.4|204205|204155|204111|204021|222
1738263900000|2025-01-30 19:05:00|204205.2|204155.2|204190.9|204140.9|204219.3|204157.3|204162.3|204072.3|182
1738264200000|2025-01-30 19:10:00|204193|204143|204214.4|204124.4|204215.6|204143.5|204093.5|204003.5|260
1738264500000|2025-01-30 19:15:00|204214|204124|204209.8|204119.8|204269.9|204179.9|204175|204085|248
1738264800000|2025-01-30 19:20:00|204211.9|204121.9|204217.3|204127.3|204238|204173.5|204184|204096.4|282
1738265100000|2025-01-30 19:25:00|204219.8|204129.8|204177.1|204087.1|204229.8|204139.8|204164.7|204074.7|318
1738265400000|2025-01-30 19:30:00|204180.7|204090.7|204109.1|204059.1|204187.8|204097.8|204061.6|203992.4|343
1738265700000|2025-01-30 19:35:00|204111|204061|204133.7|204083.7|204178.6|204128.6|204070.7|204008.3|315
1738266000000|2025-01-30 19:40:00|204135.7|204085.7|204177.3|204087.3|204238.2|204177.2|204124.6|204068.8|282
1738266300000|2025-01-30 19:45:00|204179.4|204089.4|204227.1|204137.1|204237.4|204172.4|204080.3|204028.9|224
1738266600000|2025-01-30 19:50:00|204224.1|204134.1|204335|204245|204553.5|204463.5|204212.3|204122.3|324
1738266900000|2025-01-30 19:55:00|204337|204247|204304.2|204254.2|204355.1|204287.9|204290.8|204200.8|215
1738267200000|2025-01-30 20:00:00|204301.9|204251.9|204357.8|204267.8|204364.2|204305.7|204280.7|204200.9|266
1738267500000|2025-01-30 20:05:00|204371.3|204281.3|204512.4|204422.4|204522.1|204458.3|204365.7|204275.7|230
1738267800000|2025-01-30 20:10:00|204520.5|204430.5|204589.4|204499.4|204605|204515|204513.9|204423.9|212
1738268100000|2025-01-30 20:15:00|204591.5|204501.5|204593.2|204503.2|204648.2|204558.2|204578.8|204488.8|153
1738268400000|2025-01-30 20:20:00|204595.2|204505.2|204611.4|204521.4|204650.1|204595|204576.7|204486.7|238
1738268700000|2025-01-30 20:25:00|204610|204520|204640.7|204550.7|204667.2|204606|204594.1|204514.9|218
1738269000000|2025-01-30 20:30:00|204633|204543|204600.6|204510.6|204640.2|204550.2|204569.6|204482.8|299
1738269300000|2025-01-30 20:35:00|204598.9|204508.9|207054|206888|207565.3|207419.1|204568.3|204478.3|672
1738269600000|2025-01-30 20:40:00|207074.1|206921.6|207452.7|207362.7|207526.1|207400.7|206484|206331.2|667
1738269900000|2025-01-30 20:45:00|207467.9|207377.9|206358.2|206268.2|207488.8|207398.8|206300.4|206210.4|630
1738270200000|2025-01-30 20:50:00|206348.7|206258.7|206375.3|206285.3|206673.3|206583.3|206338.6|206248.6|598
1738270500000|2025-01-30 20:55:00|206376.4|206286.4|206241.8|206070.8|206378.1|206288.1|205287.5|205123.8|578
1738270800000|2025-01-30 21:00:00|206233.3|206062.3|206702.2|206612.2|206799.4|206709.4|206151.7|206025|436
1738271100000|2025-01-30 21:05:00|206693.6|206603.6|207350.2|207260.2|207350.2|207260.2|206566.4|206476.4|420
1738271400000|2025-01-30 21:10:00|207343.7|207253.7|207320.5|207230.5|207386.1|207296.1|206969.9|206879.9|499
1738271700000|2025-01-30 21:15:00|207332.7|207242.7|207236|207075.7|207609.5|207519.5|207112.8|206975.7|457
1738272000000|2025-01-30 21:20:00|207237.8|207074.6|207173.5|207083.5|207306.9|207216.9|206980|206890|385
1738272300000|2025-01-30 21:25:00|207172|207082|207107.4|207017.4|207314.6|207190.2|207068.2|206978.2|354
1738272600000|2025-01-30 21:30:00|207113.7|207023.7|207267.4|207177.4|207340.2|207250.2|207113.7|207003|270
1738272900000|2025-01-30 21:35:00|207267.2|207177.2|207389.7|207299.7|207390.4|207300.4|207147|207057|277
1738273200000|2025-01-30 21:40:00|207382.7|207292.7|207326.8|207236.8|207585.2|207495.2|207326.8|207236.8|263
1738273500000|2025-01-30 21:45:00|207309.1|207219.1|207583.9|207493.9|207589.6|207499.6|207236.8|207146.8|143
1738273800000|2025-01-30 21:50:00|207595.3|207505.3|207465.6|207375.6|207636|207546|207363.5|207248.9|141
1738274100000|2025-01-30 21:55:00|207450.3|207360.3|207509.6|207199.6|207518.9|207399|207275|207064.2|96
1738274400000|2025-01-30 22:00:00|207510.3|207200.3|207505|207195|207520|207210|207505|207195|3
1738274700000|2025-01-30 22:05:00|207516.6|207206.6|207406.5|207096.5|207516.6|207206.6|207406.5|207096.5|7
1738275000000|2025-01-30 22:10:00|207406.9|207096.9|207375.5|207065.5|207421.6|207111.6|207375.5|207065.5|9
1738275300000|2025-01-30 22:15:00|207388.2|207078.2|207430|207120|207430|207120|207375.5|207065.5|3
1738275600000|2025-01-30 22:20:00|207376.1|207066.1|207376.1|207066.1|207376.1|207066.1|207376.1|207066.1|1
1738275900000|2025-01-30 22:25:00|207430|207120|207407.9|207097.9|207453.2|207143.2|207385.1|207075.1|9
1738276200000|2025-01-30 22:30:00|207409.3|207099.3|207376|207066|207409.3|207099.3|207350.9|207040.9|13
1738276500000|2025-01-30 22:35:00|207377.7|207067.7|207374.3|207064.3|207377.7|207067.7|207373.8|207063.8|8
1738276800000|2025-01-30 22:40:00|207370.5|207060.5|207373|207063|207374.1|207064.1|207370.3|207060.3|4
1738277100000|2025-01-30 22:45:00|207380|207070|207372.7|207062.7|207430|207120|207372.7|207062.7|5
1738277400000|2025-01-30 22:50:00|207372.5|207062.5|207345.4|207035.4|207372.9|207062.9|207345.4|207035.4|3
1738277700000|2025-01-30 22:55:00|207345.1|207035.1|207330|207020|207345.1|207035.1|207330|207020|2
1738278000000|2025-01-30 23:00:00|207362.7|207052.7|207271.1|206978.1|207365.7|207055.7|207245|206937.4|50
1738278300000|2025-01-30 23:05:00|207265.7|206983.7|207131|207041|207295|207050.8|207118.6|206969.8|29
1738278600000|2025-01-30 23:10:00|207140.9|207050.9|207142.7|207052.7|207215|207074.6|207129.9|206995|27
1738278900000|2025-01-30 23:15:00|207215|206995|207024.7|206974.7|207215|207054.2|207019.4|206881.7|33
1738279200000|2025-01-30 23:20:00|207020.4|206970.4|206824|206635|207024|206974|206746.1|206577.9|82
1738279500000|2025-01-30 23:25:00|206829.8|206555|206768|206576|206860|206640|206648.1|206454.3|50
1738279800000|2025-01-30 23:30:00|206787.1|206583.7|206800.1|206596.7|206924.4|206679.6|206780.4|206535|38
1738280100000|2025-01-30 23:35:00|206855.9|206545.9|206765.6|206675.6|206886|206683.6|206765.6|206542.5|24
1738280400000|2025-01-30 23:40:00|206853|206585|206863|206585|206900.1|206740.9|206762.7|206585|41
1738280700000|2025-01-30 23:45:00|206811.1|206639.2|206686|206495|206863|206639.2|206602.4|206494.3|42
1738281000000|2025-01-30 23:50:00|206685|206536|206744.2|206588.3|206785|206588.9|206606.2|206495|21
1738281300000|2025-01-30 23:55:00|206785|206555|206892.1|206737.8|206948.1|206771.2|206755.6|206555|28
1738281600000|2025-01-31 00:00:00|206905|206745|206837.5|206747.5|206905|206771.5|206801.4|206632.4|25
1738281900000|2025-01-31 00:05:00|206844.3|206754.3|206867.9|206685.5|206899|206759.8|206750.1|206579|46
1738282200000|2025-01-31 00:10:00|206895|206645|206921|206732.7|206955|206761.2|206821|206622|31
1738282500000|2025-01-31 00:15:00|206929.5|206741.1|206983.2|206818.4|207129.3|206988.5|206929.5|206725|79
1738282800000|2025-01-31 00:20:00|206996|206815|206954.4|206790.1|206996|206860|206936.1|206760.4|39
1738283100000|2025-01-31 00:25:00|206965|206785|207079.2|206925|207095|206935|206965|206785|30
1738283400000|2025-01-31 00:30:00|207122.3|206812.3|207100|207010|207154.6|207010|207033|206812.3|46
1738283700000|2025-01-31 00:35:00|207087.5|206997.5|207072.5|206982.5|207125|207010|207063.4|206897.7|31
1738284000000|2025-01-31 00:40:00|207077.8|206987.8|207096.3|207006.3|207151.3|207009.5|206989.2|206841.3|58
1738284300000|2025-01-31 00:45:00|207092.1|207002.1|207114.2|207024.2|207175|207035.7|207081.5|206991.5|47
1738284600000|2025-01-31 00:50:00|207170|206995|207118.5|207028.5|207174|207035.1|207103.1|206995|191
1738284900000|2025-01-31 00:55:00|207108.3|207018.3|207230.5|207140.5|207242.2|207152.2|207105.1|207015.1|153
1738285200000|2025-01-31 01:00:00|207220.4|207130.4|207194.2|207104.2|207245|207155|207099.6|207009.6|247
1738285500000|2025-01-31 01:05:00|207200|207110|207172.1|207082.1|207205|207115|207025.7|206935.7|227
1738285800000|2025-01-31 01:10:00|207177.9|207087.9|207183.5|207093.5|207210.1|207120.1|207142.1|207052.1|194
1738286100000|2025-01-31 01:15:00|207178.6|207088.6|207144.7|207054.7|207187.8|207097.8|207116|207026|330
1738286400000|2025-01-31 01:20:00|207141|207051|207173.2|207083.2|207197.6|207107.6|207101.1|207011.1|297
1738286700000|2025-01-31 01:25:00|207185|207095|207145|206988.3|207460|207346.2|207067.7|206936.3|637
1738287000000|2025-01-31 01:30:00|207135|206937.6|206968.1|206798.5|207187|206940|206948.6|206731|109
1738287300000|2025-01-31 01:35:00|206992|206780|206883|206793|207045|206894|206863.3|206741.9|454
1738287600000|2025-01-31 01:40:00|206904|206814|206955|206761|206965|206827.4|206827|206717|478
1738287900000|2025-01-31 01:45:00|206922.1|206745|206997|206907|207040.2|206921.1|206859.3|206722.6|631
1738288200000|2025-01-31 01:50:00|206990.8|206900.8|207014.8|206924.8|207086|206966.4|206978.5|206852.4|393
1738288500000|2025-01-31 01:55:00|207005.3|206915.3|207069.6|206979.6|207100.3|206988.9|206983|206863.7|732
1738288800000|2025-01-31 02:00:00|207117|206949.7|206955.3|206865.3|207147.7|207010.8|206934.4|206844.4|546
1738289100000|2025-01-31 02:05:00|206957.5|206867.5|207010.8|206920.8|207025.8|206935.8|206948.6|206855|267
1738289400000|2025-01-31 02:10:00|207021.2|206931.2|206865.4|206775.4|207021.2|206931.2|206854.9|206764.9|238
1738289700000|2025-01-31 02:15:00|206854.2|206764.2|206855.1|206765.1|206907|206797.5|206836.8|206728|251
1738290000000|2025-01-31 02:20:00|206867.1|206777.1|206888.3|206798.3|206913.5|206823.5|206834.7|206744.7|131
1738290300000|2025-01-31 02:25:00|206891.7|206801.7|206864.3|206774.3|206898|206808|206820.4|206730.4|259
1738290600000|2025-01-31 02:30:00|206868|206778|206812.5|206722.5|206921.7|206808.8|206795.1|206695|165
1738290900000|2025-01-31 02:35:00|206807.6|206717.6|206787.6|206697.6|206824.2|206734.2|206757.2|206667.2|268
1738291200000|2025-01-31 02:40:00|206793.6|206703.6|206608.1|206518.1|206802.5|206712.5|206565.4|206475.4|252
1738291500000|2025-01-31 02:45:00|206612.8|206522.8|206603.7|206513.7|206614|206524|206578.5|206488.5|226
1738291800000|2025-01-31 02:50:00|206612.4|206522.4|206585.8|206495.8|206626.4|206536.4|206581.6|206491.6|313
1738292100000|2025-01-31 02:55:00|206589.1|206499.1|206691.4|206601.4|206708|206618|206580.3|206490.3|211
1738292400000|2025-01-31 03:00:00|206696.7|206606.7|206799.3|206709.3|206822.7|206732.7|206696.7|206606.7|125
1738292700000|2025-01-31 03:05:00|206812.1|206722.1|206824.9|206734.9|206935|206817.8|206812.1|206722.1|290
1738293000000|2025-01-31 03:10:00|206821.4|206731.4|206760.3|206670.3|206824.9|206734.9|206739.8|206649.8|133
1738293300000|2025-01-31 03:15:00|206755.5|206665.5|206750|206660|206771.4|206681.4|206710|206620|87
1738293600000|2025-01-31 03:20:00|206753.3|206663.3|206754.9|206664.9|206877.3|206693.5|206726.6|206567.3|90
1738293900000|2025-01-31 03:25:00|206750.5|206660.5|206765.9|206675.9|206785.8|206695.8|206741.7|206651.7|65
1738294200000|2025-01-31 03:30:00|206821.3|206731.3|206800.7|206710.7|206826.3|206736.3|206763.4|206673.4|99
1738294500000|2025-01-31 03:35:00|206801.5|206711.5|206858|206768|206888.8|206798.8|206789.8|206699.8|101
1738294800000|2025-01-31 03:40:00|206863|206773|206904|206814|206935|206833|206837.7|206735|286
1738295100000|2025-01-31 03:45:00|206912.6|206822.6|206863.9|206773.9|206917.4|206827.4|206855.9|206765.9|111
1738295400000|2025-01-31 03:50:00|206860.3|206770.3|206877.6|206787.6|206880.3|206790.3|206823.8|206733.8|205
1738295700000|2025-01-31 03:55:00|206866.5|206776.5|206890.1|206800.1|206907.7|206817.7|206863.5|206773.5|123
1738296000000|2025-01-31 04:00:00|206887.2|206797.2|206891.3|206801.3|206921.5|206831.5|206875.9|206785.9|119
1738296300000|2025-01-31 04:05:00|206902.8|206812.8|206887|206797|206971|206819.7|206879.9|206687.3|56
1738296600000|2025-01-31 04:10:00|206890.1|206800.1|206884|206794|206975.4|206819.9|206858.9|206679.9|104
1738296900000|2025-01-31 04:15:00|206903|206813|206881.3|206791.3|206982.1|206832.5|206868|206715.5|66
1738297200000|2025-01-31 04:20:00|206883|206793|206888.9|206798.9|206910.2|206820.2|206883|206793|59
1738297500000|2025-01-31 04:25:00|206886.2|206796.2|206885.7|206795.7|206898.9|206808.9|206865.8|206775.8|66
1738297800000|2025-01-31 04:30:00|206888.3|206798.3|206895.5|206805.5|206912.5|206822.5|206879.2|206789.2|115
1738298100000|2025-01-31 04:35:00|206898|206808|206888.9|206798.9|206920.5|206830.5|206878.3|206788.3|69
1738298400000|2025-01-31 04:40:00|206886.3|206796.3|206873.8|206783.8|206967.6|206797.5|206858.4|206687.3|81
1738298700000|2025-01-31 04:45:00|206870.4|206780.4|206892.8|206802.8|206913.5|206823.5|206851.1|206761.1|205
1738299000000|2025-01-31 04:50:00|206893.2|206803.2|206904.9|206814.9|206930.7|206840.7|206874.9|206784.9|320
1738299300000|2025-01-31 04:55:00|206906.4|206816.4|206897.5|206807.5|206907.9|206817.9|206876.5|206786.5|170
1738299600000|2025-01-31 05:00:00|206901.2|206811.2|206857.8|206767.8|206908.7|206818.7|206839.2|206749.2|164
1738299900000|2025-01-31 05:05:00|206857.4|206767.4|206824.9|206734.9|206857.4|206767.4|206799.8|206709.8|125
1738300200000|2025-01-31 05:10:00|206830.4|206740.4|206837.7|206747.7|206858|206768|206797.5|206707.5|86
1738300500000|2025-01-31 05:15:00|206840.9|206750.9|206830.7|206740.7|206859.5|206769.5|206812.2|206722.2|125
1738300800000|2025-01-31 05:20:00|206836.5|206746.5|206872.7|206782.7|206882.9|206792.9|206825.2|206735.2|169
1738301100000|2025-01-31 05:25:00|206846.6|206756.6|206891.4|206801.4|206899.3|206809.3|206837.3|206747.3|191
1738301400000|2025-01-31 05:30:00|206893.2|206803.2|206893|206803|206972.9|206815.5|206872|206706.8|104
1738301700000|2025-01-31 05:35:00|206899.5|206809.5|206897.4|206807.4|206976.7|206817|206868.2|206693.6|71
1738302000000|2025-01-31 05:40:00|206901|206811|206917.5|206827.5|206940.9|206850.9|206857.5|206767.5|187
1738302300000|2025-01-31 05:45:00|206917.7|206827.7|206912.5|206822.5|207035.2|206935.7|206905.5|206722.6|133
1738302600000|2025-01-31 05:50:00|206908|206818|206885|206795|206976.1|206863.6|206866.5|206776.5|107
1738302900000|2025-01-31 05:55:00|206898.5|206808.5|206897|206807|206912.5|206822.5|206871.9|206781.9|209
1738303200000|2025-01-31 06:00:00|206886.9|206796.9|206762.1|206672.1|206904.6|206814.6|206741.8|206651.8|278
1738303500000|2025-01-31 06:05:00|206757.1|206667.1|206738.1|206648.1|206795|206702.5|206732.2|206642.2|552
1738303800000|2025-01-31 06:10:00|206738.6|206648.6|206719.8|206629.8|206740.8|206650.8|206704|206614|614
1738304100000|2025-01-31 06:15:00|206711.5|206621.5|206693.4|206603.4|206722.2|206632.2|206626|206536|367
1738304400000|2025-01-31 06:20:00|206695.7|206605.7|206679|206589|206701.2|206611.2|206608.5|206518.5|223
1738304700000|2025-01-31 06:25:00|206670|206580|206633.1|206543.1|206729.2|206639.2|206633.1|206543.1|249
1738305000000|2025-01-31 06:30:00|206636.8|206546.8|206634.1|206544.1|206658.5|206568.5|206593.1|206503.1|459
1738305300000|2025-01-31 06:35:00|206636.9|206546.9|206612.2|206522.2|206653.5|206563.5|206581.1|206491.1|444
1738305600000|2025-01-31 06:40:00|206614.2|206524.2|206591.1|206501.1|206633.7|206543.7|206586.6|206496.6|515
1738305900000|2025-01-31 06:45:00|206590.3|206500.3|206618.1|206528.1|206635.1|206545.1|206578.5|206488.5|473
1738306200000|2025-01-31 06:50:00|206617.6|206527.6|206654.2|206564.2|206700.9|206610.9|206613.4|206523.4|172
1738306500000|2025-01-31 06:55:00|206659.4|206569.4|206693.6|206603.6|206713|206623|206659.4|206569.4|314
1738306800000|2025-01-31 07:00:00|206697.9|206607.9|206591.3|206501.3|206723.4|206633.4|206591.3|206501.3|423
1738307100000|2025-01-31 07:05:00|206587.5|206497.5|206536.2|206446.2|206587.5|206497.5|206463.8|206373.8|275
1738307400000|2025-01-31 07:10:00|206548.5|206458.5|206364.2|206274.2|206548.5|206458.5|206340.2|206250.2|209
1738307700000|2025-01-31 07:15:00|206362.5|206272.5|206388.9|206298.9|206425.9|206335.9|206350|206260|245
1738308000000|2025-01-31 07:20:00|206386.8|206296.8|206061.6|205971.6|206388.8|206298.8|206034.5|205944.5|315
1738308300000|2025-01-31 07:25:00|206070.6|205980.6|206061.6|205971.6|206184.8|206094.8|206028.3|205938.3|195
1738308600000|2025-01-31 07:30:00|206055.9|205965.9|205994.1|205904.1|206063.5|205973.5|205923.6|205833.6|235
1738308900000|2025-01-31 07:35:00|206001.1|205911.1|205914.6|205824.6|206035.6|205945.6|205897|205807|191
1738309200000|2025-01-31 07:40:00|205913.5|205823.5|205936.8|205846.8|206027.7|205913.6|205902.5|205771|114
1738309500000|2025-01-31 07:45:00|205940.6|205850.6|205992.3|205902.3|206045.3|205955.3|205876.2|205786.2|405
1738309800000|2025-01-31 07:50:00|205988.5|205898.5|206092.4|206002.4|206162.2|206072.2|205983.1|205893.1|342
1738310100000|2025-01-31 07:55:00|206094|206004|206193|206103|206203.3|206113.3|206020.7|205930.7|329
1738310400000|2025-01-31 08:00:00|206191.7|206101.7|206432|206342|206433|206343|206191.7|206101.7|284
1738310700000|2025-01-31 08:05:00|206431.8|206341.8|206507.2|206417.2|206524|206434|206405.3|206315.3|176
1738311000000|2025-01-31 08:10:00|206510.3|206420.3|206601.4|206511.4|206609.8|206519.8|206500.2|206410.2|207
1738311300000|2025-01-31 08:15:00|206597.9|206507.9|206734.8|206644.8|206801.2|206711.2|206596.1|206506.1|257
1738311600000|2025-01-31 08:20:00|206732|206642|206759.8|206669.8|206821.8|206731.8|206610.4|206520.4|274
1738311900000|2025-01-31 08:25:00|206763.3|206673.3|206797.1|206707.1|206870.6|206780.6|206756.4|206666.4|309
1738312200000|2025-01-31 08:30:00|206796.9|206706.9|207069.1|206979.1|207079.4|206989.4|206740.4|206650.4|289
1738312500000|2025-01-31 08:35:00|207062.7|206972.7|206892.1|206802.1|207074.5|206984.5|206835.1|206745.1|424
1738312800000|2025-01-31 08:40:00|206892.3|206802.3|206815.4|206725.4|206914.3|206824.3|206794.4|206704.4|308
1738313100000|2025-01-31 08:45:00|206815.5|206725.5|206761.7|206671.7|206850.6|206760.6|206724|206634|289
1738313400000|2025-01-31 08:50:00|206762.2|206672.2|206831|206741|206839.8|206749.8|206738.6|206648.6|228
1738313700000|2025-01-31 08:55:00|206831.2|206741.2|206832.2|206742.2|206872|206782|206776.4|206686.4|344
1738314000000|2025-01-31 09:00:00|206842.2|206752.2|206936.3|206846.3|207006.6|206916.6|206842.2|206752.2|662
1738314300000|2025-01-31 09:05:00|206933.4|206843.4|206869.8|206779.8|206938|206848|206757.2|206667.2|605
1738314600000|2025-01-31 09:10:00|206869.1|206779.1|206836.1|206746.1|206869.1|206779.1|206732.6|206642.6|494
1738314900000|2025-01-31 09:15:00|206828.6|206738.6|206831.1|206741.1|206924.7|206834.7|206789.5|206699.5|278
1738315200000|2025-01-31 09:20:00|206833.4|206743.4|206873.8|206783.8|206939.7|206849.7|206797.5|206707.5|463
1738315500000|2025-01-31 09:25:00|206874.3|206784.3|206879.2|206789.2|206941.2|206851.2|206819|206729|536
1738315800000|2025-01-31 09:30:00|206878.9|206788.9|206893.7|206803.7|207063.1|206973.1|206873.6|206783.6|366
1738316100000|2025-01-31 09:35:00|206904.2|206814.2|206809.9|206719.9|206904.2|206814.2|206789.3|206699.3|239
1738316400000|2025-01-31 09:40:00|206805.3|206715.3|206790.2|206700.2|206805.3|206715.3|206706.2|206616.2|254
1738316700000|2025-01-31 09:45:00|206791.4|206701.4|206870.5|206780.5|206933.6|206843.6|206782.8|206692.8|391
1738317000000|2025-01-31 09:50:00|206870.9|206780.9|206775|206685|206885.1|206795.1|206751.9|206661.9|409
1738317300000|2025-01-31 09:55:00|206769.8|206679.8|206794.5|206704.5|206828.8|206738.8|206719.5|206629.5|249
1738317600000|2025-01-31 10:00:00|206792.1|206702.1|206874.2|206784.2|206975.5|206885.5|206782.7|206692.7|352
1738317900000|2025-01-31 10:05:00|206869.8|206779.8|206896.1|206806.1|207040.9|206950.9|206829.9|206739.9|427
1738318200000|2025-01-31 10:10:00|206898.6|206808.6|207263.7|207173.7|207298.6|207208.6|206887.3|206797.3|455
1738318500000|2025-01-31 10:15:00|207250.9|207160.9|207309.9|207219.9|207356.9|207266.9|207170.7|207080.7|389
1738318800000|2025-01-31 10:20:00|207306.3|207216.3|207379.8|207289.8|207397|207307|207261.8|207171.8|373
1738319100000|2025-01-31 10:25:00|207382.7|207292.7|207321.5|207231.5|207396.7|207306.7|207251.6|207161.6|366
1738319400000|2025-01-31 10:30:00|207323.9|207233.9|207397|207307|207400.1|207310.1|207276.6|207186.6|215
1738319700000|2025-01-31 10:35:00|207394.8|207304.8|207383.5|207293.5|207417|207327|207342.8|207252.8|177
1738320000000|2025-01-31 10:40:00|207382|207292|207299.3|207209.3|207408.6|207318.6|207277.2|207187.2|201
1738320300000|2025-01-31 10:45:00|207299.7|207209.7|207348|207258|207400.2|207310.2|207256.1|207166.1|241
1738320600000|2025-01-31 10:50:00|207350.1|207260.1|207289.5|207199.5|207438|207348|207277.7|207187.7|305
1738320900000|2025-01-31 10:55:00|207279.3|207189.3|207393|207303|207422.7|207332.7|207221.5|207131.5|330
1738321200000|2025-01-31 11:00:00|207390.2|207300.2|207522.8|207432.8|207531.3|207476.4|207376.8|207286.8|242
1738321500000|2025-01-31 11:05:00|207524.8|207434.8|207495|207405|207531.8|207441.8|207462.7|207372.7|136
1738321800000|2025-01-31 11:10:00|207497|207407|207473.8|207383.8|207523.2|207433.2|207470.1|207380.1|101
1738322100000|2025-01-31 11:15:00|207472.8|207382.8|207375.1|207285.1|207490.6|207400.6|207319.1|207229.1|281
1738322400000|2025-01-31 11:20:00|207373.6|207283.6|207392|207302|207419.7|207329.7|207320.5|207230.5|269
1738322700000|2025-01-31 11:25:00|207395.2|207305.2|207352.7|207262.7|207413.7|207323.7|207305.4|207215.4|270
1738323000000|2025-01-31 11:30:00|207349.7|207259.7|207355.4|207265.4|207447.2|207357.2|207321.1|207231.1|314
1738323300000|2025-01-31 11:35:00|207351.7|207261.7|207308.3|207218.3|207370.7|207280.7|207288.8|207198.8|308
1738323600000|2025-01-31 11:40:00|207309.3|207219.3|207259.9|207169.9|207353.3|207263.3|207253.6|207163.6|392
1738323900000|2025-01-31 11:45:00|207258.2|207168.2|207390.9|207300.9|207425.1|207335.1|207254.2|207164.2|325
1738324200000|2025-01-31 11:50:00|207387.6|207297.6|207208|207118|207430.9|207340.9|207204.5|207114.5|301
1738324500000|2025-01-31 11:55:00|207208.9|207118.9|207215.1|207125.1|207239.1|207149.1|207180.1|207090.1|348
1738324800000|2025-01-31 12:00:00|207209.8|207119.8|207048|206958|207247.7|207157.7|207007.3|206944.7|459
1738325100000|2025-01-31 12:05:00|207053.2|206963.2|207156.3|207066.3|207272.6|207182.6|206999.3|206909.3|398
1738325400000|2025-01-31 12:10:00|207204.5|207114.5|207366.8|207276.8|207377.4|207287.4|207204.5|207114.5|411
1738325700000|2025-01-31 12:15:00|207370.5|207280.5|207270.4|207180.4|207403|207313|207143.8|207068.3|381
1738326000000|2025-01-31 12:20:00|207274.3|207184.3|207189.2|207099.2|207283.9|207193.9|207178.8|207088.8|310
1738326300000|2025-01-31 12:25:00|207185.2|207095.2|207127.4|207037.4|207216.7|207126.7|207105.2|207030.9|275
1738326600000|2025-01-31 12:30:00|207125.2|207035.2|207162.3|207072.3|207180.5|207090.5|207026.9|206976.9|337
1738326900000|2025-01-31 12:35:00|207162.1|207072.1|207124.6|207034.6|207194.9|207104.9|207123.1|207033.1|336
1738327200000|2025-01-31 12:40:00|207126.9|207036.9|207184.1|207134.1|207211.7|207161.7|207031.6|206963.8|232
1738327500000|2025-01-31 12:45:00|207182.8|207132.8|207220.4|207130.4|207306.2|207216.2|207178|207121.8|305
1738327800000|2025-01-31 12:50:00|207221.3|207131.3|207010.2|206960.2|207228.2|207138.2|207001.8|206941.3|311
1738328100000|2025-01-31 12:55:00|207012.5|206962.5|207053.8|206963.8|207098.5|207008.5|207001.1|206939.7|216
1738328400000|2025-01-31 13:00:00|207045.1|206955.1|206785.1|206695.1|207049.5|206959.5|206752.1|206662.1|525
1738328700000|2025-01-31 13:05:00|206782.7|206692.7|206672.9|206582.9|206820.4|206766.9|206534.8|206484.8|626
1738329000000|2025-01-31 13:10:00|206695.4|206605.4|206806.4|206716.4|206828.8|206751.8|206683.7|206593.7|460
1738329300000|2025-01-31 13:15:00|206799.5|206709.5|206538.8|206448.8|206813.7|206723.7|206514.4|206427.8|462
1738329600000|2025-01-31 13:20:00|206540.5|206450.5|206605.1|206515.1|206704.7|206614.7|206517.9|206427.9|475
1738329900000|2025-01-31 13:25:00|206604.3|206514.3|206435.6|206223.9|206641.2|206551.2|206325.5|206223.9|505
1738330200000|2025-01-31 13:30:00|206460.5|206269.9|206574.8|206484.8|206697.6|206595.2|206338.8|206248.8|382
1738330500000|2025-01-31 13:35:00|206582.5|206492.5|206772.2|206682.2|206793|206723|206582.5|206492.5|586
1738330800000|2025-01-31 13:40:00|206777.4|206687.4|206749.3|206659.3|206984.4|206934.4|206724.7|206658.5|632
1738331100000|2025-01-31 13:45:00|206746|206656|206590.8|206500.8|206763.8|206713.8|206537.9|206480.5|612
1738331400000|2025-01-31 13:50:00|206597.9|206507.9|206461|206371|206678|206588|206386.5|206327|637
1738331700000|2025-01-31 13:55:00|206458.5|206368.5|206349.8|206259.8|206521.4|206445.1|206273|206190.3|623
1738332000000|2025-01-31 14:00:00|206362.6|206272.6|206633.2|206583.2|206675.5|206591|206303.3|206221.3|546
1738332300000|2025-01-31 14:05:00|206633.3|206583.3|206515.5|206425.5|206722.1|206644.3|206427.1|206360.6|586
1738332600000|2025-01-31 14:10:00|206522.6|206432.6|207111.3|207061.3|207124.5|207061.3|206496.9|206425.7|741
1738332900000|2025-01-31 14:15:00|207094.1|207004.1|206981.9|206891.9|207387.6|207324.1|206976.7|206886.7|802
1738333200000|2025-01-31 14:20:00|206967.4|206877.4|207018.9|206928.9|207028.1|206967|206791.4|206720.2|611
1738333500000|2025-01-31 14:25:00|207021.8|206931.8|206944.3|206854.3|207023.5|206933.5|206856.9|206787.1|566
1738333800000|2025-01-31 14:30:00|206915.6|206825.6|207140.3|207050.3|207167.5|207092.9|206915.6|206825.6|554
1738334100000|2025-01-31 14:35:00|207133.7|207043.7|207160.4|207070.4|207165.8|207112.4|206994.3|206904.3|493
1738334400000|2025-01-31 14:40:00|207153|207063|207196.8|207146.8|207270.8|207180.8|207153|207063|371
1738334700000|2025-01-31 14:45:00|207191.8|207141.8|206859.8|206769.8|207196.7|207146.7|206691.8|206601.8|651
1738335000000|2025-01-31 14:50:00|206848.5|206758.5|206793.3|206703.3|207052|206962|206759.7|206669.7|630
1738335300000|2025-01-31 14:55:00|206753.4|206703.4|206904|206814|206971.8|206912.3|206737|206651.9|662
1738335600000|2025-01-31 15:00:00|206887.6|206797.6|206976.6|206886.6|207035.6|206960.4|206841|206751|660
1738335900000|2025-01-31 15:05:00|206974.4|206884.4|207010.7|206920.7|207078.4|207013.1|206863.4|206773.4|451
1738336200000|2025-01-31 15:10:00|207011.1|206921.1|207228.4|207138.4|207258.9|207188|206908.8|206818.8|455
1738336500000|2025-01-31 15:15:00|207230|207140|207177.8|207087.8|207272.4|207182.4|207146.9|207066.2|395
1738336800000|2025-01-31 15:20:00|207176.2|207086.2|207126.5|207036.5|207392.2|207302.2|207097.5|207007.5|434
1738337100000|2025-01-31 15:25:00|207127.4|207037.4|206834.7|206744.7|207127.4|207037.4|206762.3|206672.3|579
1738337400000|2025-01-31 15:30:00|206832.1|206742.1|206929.9|206839.9|206979.5|206889.5|206817.2|206727.2|429
1738337700000|2025-01-31 15:35:00|206928.5|206838.5|206617.5|206527.5|207004.5|206914.5|206487.2|206397.2|673
1738338000000|2025-01-31 15:40:00|206616.1|206526.1|206601.6|206511.6|206742.8|206652.8|206560.4|206470.4|572
1738338300000|2025-01-31 15:45:00|206610.9|206520.9|206700.8|206610.8|206739.1|206649.1|206500|206410|570
1738338600000|2025-01-31 15:50:00|206703.4|206613.4|206456.2|206366.2|206750.2|206660.2|206402.4|206312.4|583
1738338900000|2025-01-31 15:55:00|206461|206371|206449.9|206399.9|206616.4|206526.4|206401.6|206311.6|745
1738339200000|2025-01-31 16:00:00|206444.7|206394.7|206521|206431|206573.8|206504.8|206435.5|206385.5|652
1738339500000|2025-01-31 16:05:00|206515.6|206425.6|206659.7|206569.7|206671.7|206590.9|206475|206385.8|431
1738339800000|2025-01-31 16:10:00|206665.3|206575.3|206533.7|206443.7|206665.3|206575.3|206379.8|206303.9|486
1738340100000|2025-01-31 16:15:00|206511.8|206461.8|206452.9|206362.9|206553.9|206471.7|206445.6|206355.6|340
1738340400000|2025-01-31 16:20:00|206451.2|206361.2|206505.9|206415.9|206603.3|206513.3|206448.4|206358.4|487
1738340700000|2025-01-31 16:25:00|206504.3|206414.3|206538.3|206448.3|206636.4|206567.4|206492.9|206402.9|508
1738341000000|2025-01-31 16:30:00|206531.6|206441.6|206366.4|206316.4|206536.3|206446.3|206333.1|206269.6|371
1738341300000|2025-01-31 16:35:00|206364.8|206314.8|206399|206309|206425.9|206335.9|206318|206228|381
1738341600000|2025-01-31 16:40:00|206400.7|206310.7|206514.1|206464.1|206526.5|206472.5|206349|206291.8|352
1738341900000|2025-01-31 16:45:00|206519.2|206469.2|206554.3|206464.3|206596.7|206512.5|206436.4|206346.6|292
1738342200000|2025-01-31 16:50:00|206553|206463|206409.9|206359.9|206561.7|206482.4|206392.9|206321.2|386
1738342500000|2025-01-31 16:55:00|206400.8|206350.8|206392.9|206342.9|206466.6|206397.9|206362.8|206288.9|486
1738342800000|2025-01-31 17:00:00|206391|206341|206234.6|206144.6|206401.4|206351.4|206206.4|206141.9|425
1738343100000|2025-01-31 17:05:00|206236.7|206146.7|205922.4|205832.4|206884.7|206794.7|205907.1|205817.1|633
1738343400000|2025-01-31 17:10:00|205891.6|205801.6|205721.5|205631.5|205891.6|205801.6|205018.3|204920.9|731
1738343700000|2025-01-31 17:15:00|205726.5|205636.5|204929.2|204839.2|205873.9|205783.9|204639.5|204549.5|635
1738344000000|2025-01-31 17:20:00|204935.6|204845.6|204919.8|204829.8|205105.8|205015.8|204604|204514|546
1738344300000|2025-01-31 17:25:00|204920.3|204830.3|204987.8|204897.8|205091.7|205001.7|204693.5|204603.5|565
1738344600000|2025-01-31 17:30:00|204968.3|204878.3|205086.9|204996.9|205217.3|205127.3|204891.3|204801.3|584
1738344900000|2025-01-31 17:35:00|205092.8|205002.8|205364.9|205274.9|205398.3|205308.3|205090.2|204987.8|425
1738345200000|2025-01-31 17:40:00|205365.1|205275.1|205476.7|205386.7|205510.7|205420.7|205318.6|205228.6|529
1738345500000|2025-01-31 17:45:00|205476.1|205386.1|205495.4|205405.4|205726.6|205636.6|205407.4|205317.4|492
1738345800000|2025-01-31 17:50:00|205498.6|205408.6|205236.4|205146.4|205519|205429|205215.9|205125.9|564
1738346100000|2025-01-31 17:55:00|205230.7|205140.7|205082|204992|205314.3|205224.3|205074.9|204984.9|484
1738346400000|2025-01-31 18:00:00|205083.6|204993.6|205013.6|204923.6|205168.9|205078.9|204938.4|204848.4|477
1738346700000|2025-01-31 18:05:00|205011.9|204921.9|205146.6|205056.6|205211.5|205121.5|204979.7|204889.7|332
1738347000000|2025-01-31 18:10:00|205144.2|205054.2|204957.5|204867.5|205193.6|205103.6|204949.6|204859.6|454
1738347300000|2025-01-31 18:15:00|204961.6|204871.6|207112.3|206951.3|207112.3|206951.3|204815.5|204725.5|472
1738347600000|2025-01-31 18:20:00|207108.8|206947.8|206493.2|206403.2|207115.2|207025.2|205955.5|205789|785
1738347900000|2025-01-31 18:25:00|206497.3|206407.3|206906.3|206816.3|207023.7|206933.7|206481.6|206391.6|745
1738348200000|2025-01-31 18:30:00|206942.1|206852.1|207413.8|207323.8|207413.8|207323.8|206760.6|206670.6|529
1738348500000|2025-01-31 18:35:00|207419.7|207329.7|207221.7|207131.7|207547.3|207457.3|207201.1|207111.1|533
1738348800000|2025-01-31 18:40:00|207215.1|207125.1|206787|206697|207365|207275|206748.7|206658.7|671
1738349100000|2025-01-31 18:45:00|206786.6|206696.6|206865.6|206775.6|206978|206868.3|206722.5|206632.5|440
1738349400000|2025-01-31 18:50:00|206858.6|206768.6|206953.9|206863.9|207210.2|207120.2|206839.6|206749.6|392
1738349700000|2025-01-31 18:55:00|206958.9|206868.9|207077.8|206987.8|207185.4|207095.4|206944.2|206854.2|500
1738350000000|2025-01-31 19:00:00|207083.7|206993.7|207043.7|206953.7|207099|207009|206892|206802|391
1738350300000|2025-01-31 19:05:00|207028.5|206938.5|207323.8|207233.8|207395.9|207305.9|207028.5|206938.5|402
1738350600000|2025-01-31 19:10:00|207315.2|207225.2|207186.6|207096.6|207371.1|207281.1|207069.2|206979.2|373
1738350900000|2025-01-31 19:15:00|207182.4|207092.4|207245.4|207155.4|207332.7|207242.7|207157.7|207067.7|305
1738351200000|2025-01-31 19:20:00|207245.8|207155.8|207190.1|207100.1|207399.1|207309.1|207190.1|207100.1|226
1738351500000|2025-01-31 19:25:00|207184.7|207094.7|207248.6|207158.6|207380.1|207290.1|207171.1|207081.1|235
1738351800000|2025-01-31 19:30:00|207241.5|207151.5|207243.1|207153.1|207282.1|207192.1|207025.8|206935.8|317
1738352100000|2025-01-31 19:35:00|207242.8|207152.8|207179.5|207089.5|207401.5|207311.5|207160.6|207070.6|289
1738352400000|2025-01-31 19:40:00|207169.8|207079.8|207131.7|207041.7|207201.2|207111.2|207076.3|206986.3|280
1738352700000|2025-01-31 19:45:00|207138|207048|206710.9|206620.9|207151.5|207061.5|206648.4|206558.4|571
1738353000000|2025-01-31 19:50:00|206712.6|206622.6|206761.1|206671.1|206783.4|206693.4|206545.3|206455.3|412
1738353300000|2025-01-31 19:55:00|206761.3|206671.3|206990.1|206900.1|206997|206907|206720.5|206630.5|522
1738353600000|2025-01-31 20:00:00|206989.4|206899.4|206906.4|206816.4|207045.9|206955.9|206835.3|206745.3|355
1738353900000|2025-01-31 20:05:00|206895.4|206805.4|206707.9|206617.9|206951.6|206861.6|206701.4|206611.4|197
1738354200000|2025-01-31 20:10:00|206702.5|206612.5|206679.1|206589.1|206771.7|206681.7|206619.1|206529.1|253
1738354500000|2025-01-31 20:15:00|206687.9|206597.9|206758.6|206668.6|206780.8|206690.8|206671.6|206581.6|301
1738354800000|2025-01-31 20:20:00|206766.6|206676.6|207103.9|207013.9|207149.5|207059.5|206766.6|206676.6|286
1738355100000|2025-01-31 20:25:00|207102.9|207012.9|207083.6|206993.6|207298.8|207208.8|207063.3|206973.3|356
1738355400000|2025-01-31 20:30:00|207086.1|206996.1|207025.9|206935.9|207118.4|207028.4|206939|206849|511
1738355700000|2025-01-31 20:35:00|207030.5|206940.5|206781.9|206691.9|207030.5|206940.5|206660.1|206570.1|484
1738356000000|2025-01-31 20:40:00|206776.6|206686.6|206835.3|206745.3|206988.5|206898.5|206776.3|206686.3|357
1738356300000|2025-01-31 20:45:00|206838.3|206748.3|206641.7|206551.7|206843.3|206753.3|206598.1|206508.1|460
1738356600000|2025-01-31 20:50:00|206633.6|206543.6|207468.1|207378.1|207495.8|207405.8|206566.8|206476.8|773
1738356900000|2025-01-31 20:55:00|207468.8|207378.8|207250.1|207160.1|207494.2|207404.2|207155.4|207065.4|499
1738357200000|2025-01-31 21:00:00|207245.8|207155.8|207069.4|206979.4|207245.8|207155.8|206968|206878|371
1738357500000|2025-01-31 21:05:00|207055.5|206965.5|207245.9|207084.9|207320.3|207127.6|206798.2|206701.4|400
1738357800000|2025-01-31 21:10:00|207252.8|207091.8|207670|207496.5|207705.6|207583.4|207234.4|207071.6|299
1738358100000|2025-01-31 21:15:00|207663.8|207490.3|207513|207347|207668.7|207516|207404.1|207295|183
1738358400000|2025-01-31 21:20:00|207507|207350.6|207305.2|207061|207507|207350.6|207180.5|207011.4|218
1738358700000|2025-01-31 21:25:00|207304.9|207062|207283.3|207023.2|207379.3|207125.6|207231.9|206943.1|177
1738359000000|2025-01-31 21:30:00|207292.9|207032.9|206947.6|206755|207413.6|207135.9|206936|206749.6|106
1738359300000|2025-01-31 21:35:00|206970.8|206754.9|207240.6|207019.5|207394|207145|206937|206751.7|100
1738359600000|2025-01-31 21:40:00|207256.3|207033.9|207289.6|206979.6|207322.7|207058.9|207056.2|206836.1|81
1738359900000|2025-01-31 21:45:00|207292.1|206982.1|207064.4|206754.4|207293|207013.8|207045|206752.5|95
1738360200000|2025-01-31 21:50:00|207069.2|206759.2|207059.9|206749.9|207136.4|206826.4|206882.7|206572.7|159
1738360500000|2025-01-31 21:55:00|207064.7|206754.7|206987.7|206677.7|207064.7|206754.7|206987.7|206677.7|18
1738530000000|2025-02-02 21:00:00|212187.5|211832.5|211987.5|211632.5|212187.5|211832.5|211917.5|211562.5|7
1738530300000|2025-02-02 21:05:00|212037.5|211682.5|212177.5|211822.5|212187.5|211879.9|212037.5|211682.5|6
1738530600000|2025-02-02 21:10:00|212152.5|211797.5|212452.5|212097.5|212452.5|212097.5|212152.5|211797.5|23
1738530900000|2025-02-02 21:15:00|212410.1|212119.9|212227.5|211872.5|212477.6|212122.6|212170.1|211872.5|18
1738531200000|2025-02-02 21:20:00|212042.5|211687.5|212227.5|211872.5|212227.5|211872.5|212042.5|211687.5|6
1738531500000|2025-02-02 21:25:00|212192.5|211837.5|212227.5|211872.5|212227.5|211872.5|212192.5|211837.5|2
1738532100000|2025-02-02 21:35:00|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|1
1738532400000|2025-02-02 21:40:00|212027.5|211672.5|211977.5|211622.5|212192.5|211837.5|211952.5|211597.5|7
1738532700000|2025-02-02 21:45:00|211952.5|211597.5|212037.5|211682.5|212192.5|211837.5|211952.5|211597.5|9
1738533000000|2025-02-02 21:50:00|211966.7|211611.7|212192.5|211837.5|212192.5|211837.5|211966.7|211611.7|2
1738533300000|2025-02-02 21:55:00|212157.5|211802.5|212027.5|211672.5|212392.5|212037.5|212027.5|211672.5|13
1738533600000|2025-02-02 22:00:00|212020.1|211679.9|211992.6|211637.6|212020.1|211679.9|211727.5|211372.5|19
1738533900000|2025-02-02 22:05:00|211927.5|211572.5|211852.4|211497.4|211927.5|211572.5|211634.8|211279.8|34
1738534200000|2025-02-02 22:10:00|211852.5|211497.5|211777.5|211422.5|211852.5|211497.5|211727.5|211372.5|7
1738534500000|2025-02-02 22:15:00|211582.8|211227.8|211970|211660|211995.1|211660|211582.8|211227.8|22
1738534800000|2025-02-02 22:20:00|211972.9|211662.9|212170|211860|212170|211860|211935.9|211625.9|10
1738535100000|2025-02-02 22:25:00|212220|211910|212355|212045|212404|212094|212220|211910|14
1738535400000|2025-02-02 22:30:00|212366.1|212056.1|212343|212033|212366.1|212056.1|212316.4|212006.4|8
1738535700000|2025-02-02 22:35:00|212325|212015|212325.1|212015.1|212343|212033|212224.3|211914.3|15
1738536000000|2025-02-02 22:40:00|212296.5|211986.5|212336.1|212026.1|212420.5|212110.5|212155|211845|19
1738536300000|2025-02-02 22:45:00|212325|212015|212327.5|212017.5|212419.2|212109.2|212325|212015|15
1738536600000|2025-02-02 22:50:00|212325|212015|212325|212015|212325.7|212015.7|212323.8|212013.8|11
1738536900000|2025-02-02 22:55:00|212210|211900|212322.8|212012.8|212325|212015|212210|211900|8
1738537200000|2025-02-02 23:00:00|212285.2|211975.2|211960.1|211650.1|212709.1|212399.1|211960.1|211650.1|273
1738537500000|2025-02-02 23:05:00|211945.5|211635.5|211916.4|211606.4|212114|211804|211694.2|211384.2|252
1738537800000|2025-02-02 23:10:00|211921.7|211611.7|212174.6|211864.6|212180.8|211870.8|211870.6|211560.6|227
1738538100000|2025-02-02 23:15:00|212174.3|211864.3|211911.3|211703.7|212230.2|211920.2|211901.6|211686.1|341
1738538400000|2025-02-02 23:20:00|211918.3|211698.1|212398.7|212158.7|212514.9|212309.7|211712.2|211482.3|220
1738538700000|2025-02-02 23:25:00|212393.7|212168.4|211965.8|211875.8|212418.6|212215.6|211960.2|211823.4|211
1738539000000|2025-02-02 23:30:00|211951.6|211782.4|211840|211660.8|212306.2|212115.2|211596.2|211506.2|215
1738539300000|2025-02-02 23:35:00|211833.3|211654.1|211745.3|211566.1|211843.2|211660.7|211645.7|211517.3|108
1738539600000|2025-02-02 23:40:00|211739.1|211559.9|211771.8|211582.6|211826|211673.5|211472.7|211329.1|125
1738539900000|2025-02-02 23:45:00|211764.7|211575.5|211773.7|211683.7|211956.1|211755.4|211539.2|211370|129
1738540200000|2025-02-02 23:50:00|211768.6|211678.6|211897.7|211735.2|211942.2|211785.7|211608.5|211447.3|145
1738540500000|2025-02-02 23:55:00|211906.9|211744.3|211811.3|211648.7|212085.5|211919.6|211761|211604.3|102
1738540800000|2025-02-03 00:00:00|211821.3|211655.1|211404.9|211232.4|211837.4|211716.7|211362.5|211189.9|225
1738541100000|2025-02-03 00:05:00|211419.7|211257.2|211533.1|211360.5|211695|211516.1|211377.6|211218.4|141
1738541400000|2025-02-03 00:10:00|211543.2|211370.7|211817|211666.5|211987.3|211828.1|211531.8|211361.9|173
1738541700000|2025-02-03 00:15:00|211777.7|211687.7|212042.4|211886.5|212314.9|212159.2|211777.6|211657.9|219
1738542000000|2025-02-03 00:20:00|212072.9|211917.1|212167.6|211906.3|212517.4|212353|211923.3|211625|250
1738542300000|2025-02-03 00:25:00|212194.3|211928.3|211996.9|211715.6|212283|212014.5|211780.9|211625.1|272
1738542600000|2025-02-03 00:30:00|212005.3|211723.9|212072.4|211804.4|212215|211933.7|211845|211579|177
1738542900000|2025-02-03 00:35:00|212084.1|211816.1|212204.2|212114.2|212219.3|212129.3|211916.2|211734|282
1738543200000|2025-02-03 00:40:00|212183.9|212093.9|212266.6|212176.6|212314.7|212224.7|212034.8|211944.8|398
1738543500000|2025-02-03 00:45:00|212261.2|212171.2|212327.3|212237.3|212463.7|212373.7|212190.9|212100.9|454
1738543800000|2025-02-03 00:50:00|212328.9|212238.9|212565.2|212475.2|212574|212484|212313.3|212138.1|326
1738544100000|2025-02-03 00:55:00|212568.1|212478.1|212570|212480|212570|212480|212379.5|212272.8|419
1738544400000|2025-02-03 01:00:00|212565|212475|212567.4|212477.4|212644.7|212554.7|212458.1|212368.1|326
1738544700000|2025-02-03 01:05:00|212562.4|212472.4|212463|212373|212612.1|212522.1|212448|212352.9|686
1738545000000|2025-02-03 01:10:00|212460.7|212370.7|212391.2|212301.2|212491.2|212401.2|212373.4|212259.5|681
1738545300000|2025-02-03 01:15:00|212393.9|212303.9|212348|212258|212478.2|212371.4|212333.7|212216|624
1738545600000|2025-02-03 01:20:00|212355|212265|212380.5|212290.5|212415.2|212305.3|212267.5|212161.4|729
1738545900000|2025-02-03 01:25:00|212388.3|212298.3|212300.2|212210.2|212404|212314|212252.2|212162.2|618
1738546200000|2025-02-03 01:30:00|212296.5|212206.5|212317.9|212227.9|212441.8|212351.8|212234.3|212144.3|566
1738546500000|2025-02-03 01:35:00|212322.5|212232.5|212447.6|212357.6|212462|212372|212299.1|212209.1|397
1738546800000|2025-02-03 01:40:00|212442.6|212352.6|212522.5|212432.5|212543|212453|212438.7|212348.7|339
1738547100000|2025-02-03 01:45:00|212516.5|212426.5|212517.9|212427.9|212560.4|212470.4|212467.4|212377.4|397
1738547400000|2025-02-03 01:50:00|212522.9|212432.9|212554.7|212464.7|212569|212479|212449|212359|435
1738547700000|2025-02-03 01:55:00|212551.4|212461.4|212487.9|212397.9|212632|212542|212484.9|212394.9|345
1738548000000|2025-02-03 02:00:00|212476.8|212386.8|212593.8|212503.8|212612.2|212522.2|212467.8|212377.8|420
1738548300000|2025-02-03 02:05:00|212592.1|212502.1|212586.5|212496.5|212686.3|212596.3|212562.1|212472.1|427
1738548600000|2025-02-03 02:10:00|212583.2|212493.2|212533.4|212443.4|212623.1|212533.1|212470.5|212376.5|583
1738548900000|2025-02-03 02:15:00|212532.9|212442.9|212484.8|212394.8|212571.3|212481.3|212469.4|212379.4|583
1738549200000|2025-02-03 02:20:00|212477.9|212387.9|212387.1|212297.1|212522|212432|212333.5|212243.5|614
1738549500000|2025-02-03 02:25:00|212388.9|212298.9|212398.9|212308.9|212463|212373|212338.8|212248.8|458
1738549800000|2025-02-03 02:30:00|212404.5|212314.5|212491.7|212401.7|212556|212466|212404.5|212314.5|462
1738550100000|2025-02-03 02:35:00|212484.8|212394.8|212540.1|212450.1|212575.1|212485.1|212401.7|212311.7|502
1738550400000|2025-02-03 02:40:00|212541.3|212451.3|212548.7|212458.7|212569.9|212479.9|212485|212395|634
1738550700000|2025-02-03 02:45:00|212542.7|212452.7|212616|212526|212621.4|212531.4|212505.3|212415.3|362
1738551000000|2025-02-03 02:50:00|212622.2|212532.2|212698.9|212608.9|212737.3|212647.3|212620.9|212530.9|415
1738551300000|2025-02-03 02:55:00|212697.2|212607.2|212571.1|212481.1|212709.3|212619.3|212519.7|212429.7|623
1738551600000|2025-02-03 03:00:00|212566.5|212476.5|212639.5|212549.5|212678.1|212588.1|212555.6|212465.6|633
1738551900000|2025-02-03 03:05:00|212639.9|212549.9|212758.2|212668.2|212783.6|212712.7|212635.5|212545.5|506
1738552200000|2025-02-03 03:10:00|212768.7|212678.7|212853.1|212763.1|212890.8|212800.8|212721.3|212631.3|412
1738552500000|2025-02-03 03:15:00|212848.4|212758.4|212816.6|212726.6|212877.1|212787.1|212803.8|212713.8|331
1738552800000|2025-02-03 03:20:00|212813.5|212723.5|212897.5|212807.5|212920.1|212830.1|212786|212696|396
1738553100000|2025-02-03 03:25:00|212902.3|212812.3|212884.6|212794.6|212932.6|212842.6|212838|212748|381
1738553400000|2025-02-03 03:30:00|212878.9|212788.9|212843|212753|212936.1|212872.3|212788.9|212698.9|611
1738553700000|2025-02-03 03:35:00|212840.2|212750.2|212933.1|212843.1|212980.5|212890.5|212838.6|212748.6|613
1738554000000|2025-02-03 03:40:00|212931.1|212841.1|212915.1|212825.1|212957.4|212867.4|212882.1|212792.1|429
1738554300000|2025-02-03 03:45:00|212911.4|212821.4|212924.8|212834.8|212936.5|212846.5|212872.7|212782.7|413
1738554600000|2025-02-03 03:50:00|212921.9|212831.9|212847.9|212757.9|212921.9|212831.9|212782.8|212692.8|322
1738554900000|2025-02-03 03:55:00|212843.7|212753.7|212789.8|212699.8|212843.7|212753.7|212759.6|212669.6|376
1738555200000|2025-02-03 04:00:00|212786.7|212696.7|212501.5|212411.5|212817.8|212727.8|212238.9|212089.4|626
1738555500000|2025-02-03 04:05:00|212536.2|212383.5|212618.4|212528.4|212750.4|212627.8|212507.4|212366.5|620
1738555800000|2025-02-03 04:10:00|212622.4|212532.4|212582.4|212492.4|212735|212629.1|212560.2|212445.9|457
1738556100000|2025-02-03 04:15:00|212578.7|212488.7|212671.1|212581.1|212717.1|212604.5|212578.4|212467.2|413
1738556400000|2025-02-03 04:20:00|212686.1|212596.1|212765|212675|212774.5|212684.5|212671.8|212581.8|419
1738556700000|2025-02-03 04:25:00|212763|212673|212753.6|212663.6|212794.1|212704.1|212683.8|212593.8|363
1738557000000|2025-02-03 04:30:00|212758|212668|212803.8|212648.7|212893.6|212775|212700.7|212610.7|594
1738557300000|2025-02-03 04:35:00|212802.1|212653.7|212776.4|212686.4|212802.9|212703.5|212728.9|212622|447
1738557600000|2025-02-03 04:40:00|212772.7|212682.7|212743.5|212653.5|212784.4|212694.4|212695|212605|488
1738557900000|2025-02-03 04:45:00|212743|212653|212707.8|212617.8|212857.2|212735|212682.2|212582.4|379
1738558200000|2025-02-03 04:50:00|212713.4|212623.4|212649.9|212559.9|212726.3|212636.3|212647.5|212557.5|464
1738558500000|2025-02-03 04:55:00|212655.2|212565.2|212635.8|212545.8|212662.7|212572.7|212589|212499|416
1738558800000|2025-02-03 05:00:00|212633.1|212543.1|212633.3|212543.3|212654.2|212564.2|212596|212494.3|567
1738559100000|2025-02-03 05:05:00|212640.3|212550.3|212504.6|212414.6|212651.7|212561.7|212474|212384|594
1738559400000|2025-02-03 05:10:00|212495.5|212405.5|212451.9|212361.9|212522.7|212432.7|212431.5|212341.5|669
1738559700000|2025-02-03 05:15:00|212454.7|212364.7|212429.3|212339.3|212497.6|212407.6|212407.9|212317.9|378
1738560000000|2025-02-03 05:20:00|212424.3|212334.3|212372.6|212282.6|212437.5|212347.5|212358|212268|333
1738560300000|2025-02-03 05:25:00|212374.9|212284.9|212357.9|212267.9|212396.1|212306.1|212326.8|212236.8|358
1738560600000|2025-02-03 05:30:00|212362.6|212272.6|212183.1|212093.1|212364.7|212274.7|212160.2|212070.2|174
1738560900000|2025-02-03 05:35:00|212176.5|212086.5|211840.1|211750.1|212185.3|212095.3|211786|211696|236
1738561200000|2025-02-03 05:40:00|211838.4|211748.4|211883.9|211793.9|211960.7|211870.7|211795.2|211705.2|301
1738561500000|2025-02-03 05:45:00|211888.8|211798.8|211826.6|211736.6|211933.5|211843.5|211802.4|211712.4|406
1738561800000|2025-02-03 05:50:00|211823.8|211733.8|211692.7|211602.7|211854.2|211764.2|211687.5|211597.5|623
1738562100000|2025-02-03 05:55:00|211693.2|211603.2|211786.9|211696.9|211794.2|211704.2|211657.1|211567.1|743
1738562400000|2025-02-03 06:00:00|211789.3|211699.3|211624.3|211534.3|211803.3|211713.3|211564.4|211474.4|400
1738562700000|2025-02-03 06:05:00|211621.4|211531.4|211486.3|211396.3|211645.4|211555.4|211484|211394|219
1738563000000|2025-02-03 06:10:00|211480|211390|211356.9|211266.9|211600.6|211510.6|211323.5|211233.5|155
1738563300000|2025-02-03 06:15:00|211365.6|211275.6|211387.2|211297.2|211484.3|211394.3|211276.5|211186.5|181
1738563600000|2025-02-03 06:20:00|211387.4|211297.4|211430.7|211340.7|211470|211380|211356.1|211266.1|279
1738563900000|2025-02-03 06:25:00|211431.6|211341.6|211334.8|211244.8|211461.9|211371.9|211322.6|211232.6|361
1738564200000|2025-02-03 06:30:00|211318.3|211228.3|211127.4|211037.4|211327.1|211237.1|211116.9|211026.9|300
1738564500000|2025-02-03 06:35:00|211121.1|211031.1|211238|211148|211351.2|211261.2|211121.1|211031.1|358
1738564800000|2025-02-03 06:40:00|211232.9|211142.9|211127.8|211037.8|211236.6|211146.6|211112.2|211022.2|220
1738565100000|2025-02-03 06:45:00|211129.9|211039.9|211174.2|211084.2|211174.2|211084.2|210939|210849|256
1738565400000|2025-02-03 06:50:00|211178.3|211088.3|211219.1|211129.1|211373.1|211283.1|211109.4|211019.4|255
1738565700000|2025-02-03 06:55:00|211215.1|211125.1|211161.8|211071.8|211275.8|211185.8|211111.8|211021.8|314
1738566000000|2025-02-03 07:00:00|211158.7|211068.7|210980|210890|211158.7|211068.7|210889.6|210799.6|365
1738566300000|2025-02-03 07:05:00|210981.6|210891.6|211046.1|210956.1|211059|210969|210926.5|210836.5|284
1738566600000|2025-02-03 07:10:00|211049.2|210959.2|211219.4|211129.4|211421.5|211331.5|211049.2|210959.2|286
1738566900000|2025-02-03 07:15:00|211222.4|211132.4|211214|211124|211394.6|211304.6|211184.6|211094.6|319
1738567200000|2025-02-03 07:20:00|211210.6|211120.6|211065.3|210975.3|211249.2|211159.2|211017.7|210927.7|213
1738567500000|2025-02-03 07:25:00|211073.7|210983.7|211060.1|210970.1|211172.5|211082.5|211025.7|210935.7|217
1738567800000|2025-02-03 07:30:00|211043.1|210953.1|210798|210708|211059.8|210969.8|210772|210682|305
1738568100000|2025-02-03 07:35:00|210801.7|210711.7|210892.5|210802.5|210964.2|210874.2|210801.7|210711.7|184
1738568400000|2025-02-03 07:40:00|210899.8|210809.8|211153.9|211063.9|211155.9|211065.9|210883.3|210793.3|289
1738568700000|2025-02-03 07:45:00|211145.8|211055.8|210930.3|210840.3|211147.2|211057.2|210863|210773|310
1738569000000|2025-02-03 07:50:00|210932.6|210842.6|211116.8|211026.8|211158.8|211068.8|210877.8|210787.8|308
1738569300000|2025-02-03 07:55:00|211122.7|211032.7|211422.7|211332.7|211540.9|211450.9|211119.2|211029.2|477
1738569600000|2025-02-03 08:00:00|211425.6|211335.6|211597.8|211507.8|211606.1|211516.1|211309.3|211219.3|580
1738569900000|2025-02-03 08:05:00|211596.3|211506.3|212002.8|211912.8|212118.6|212028.6|211534.6|211444.6|576
1738570200000|2025-02-03 08:10:00|212001.7|211911.7|212120.7|212030.7|212224.9|212134.9|211667.7|211577.7|525
1738570500000|2025-02-03 08:15:00|212125.9|212035.9|211660.7|211570.7|212213.2|212123.2|211660.5|211570.5|474
1738570800000|2025-02-03 08:20:00|211663.6|211573.6|211398.4|211308.4|211712.4|211622.4|211376.9|211286.9|502
1738571100000|2025-02-03 08:25:00|211383.3|211293.3|211162|211072|211430.1|211340.1|211040.9|210940|485
1738571400000|2025-02-03 08:30:00|211162.4|211072.4|210854.5|210764.5|211162.4|211072.4|210817.4|210727.4|352
1738571700000|2025-02-03 08:35:00|210860.3|210770.3|210849.2|210759.2|210925.6|210835.6|210776|210686|427
1738572000000|2025-02-03 08:40:00|210845.8|210755.8|211121.2|211031.2|211240.2|211150.2|210775|210685|482
1738572300000|2025-02-03 08:45:00|211125.6|211035.6|211348|211258|211362.7|211272.7|211099.2|211009.2|493
1738572600000|2025-02-03 08:50:00|211345.6|211255.6|211402.1|211312.1|211627.6|211537.6|211345.6|211255.6|456
1738572900000|2025-02-03 08:55:00|211408.9|211318.9|211277.7|211187.7|211424.6|211334.6|211191|211101|502
1738573200000|2025-02-03 09:00:00|211271.4|211181.4|211402.8|211312.8|211418.7|211328.7|211003.9|210913.9|441
1738573500000|2025-02-03 09:05:00|211403.4|211313.4|211517.7|211427.7|211663.3|211573.3|211398.4|211308.4|342
1738573800000|2025-02-03 09:10:00|211509.6|211419.6|211534.2|211444.2|211680.9|211590.9|211477.7|211387.7|392
1738574100000|2025-02-03 09:15:00|211541.5|211451.5|211373.8|211283.8|211668.5|211578.5|211272.6|211182.6|612
1738574400000|2025-02-03 09:20:00|211363|211273|211223.3|211133.3|211445.7|211355.7|211175.8|211085.8|535
1738574700000|2025-02-03 09:25:00|211205.8|211115.8|211198.7|211108.7|211220.5|211130.5|211100.2|211010.2|407
1738575000000|2025-02-03 09:30:00|211207.2|211117.2|210994.3|210904.3|211312.4|211222.4|210994.2|210904.2|437
1738575300000|2025-02-03 09:35:00|211009.1|210919.1|211031.9|210941.9|211134.7|211044.7|210947.6|210857.6|616
1738575600000|2025-02-03 09:40:00|211031.6|210941.6|211096.4|211006.4|211163.3|211073.3|210906.3|210816.3|576
1738575900000|2025-02-03 09:45:00|211091|211001|211330.6|211240.6|211361.8|211271.8|211089|210999|513
1738576200000|2025-02-03 09:50:00|211323.6|211233.6|211463.9|211373.9|211509|211419|211216.4|211126.4|576
1738576500000|2025-02-03 09:55:00|211469.6|211379.6|211530.4|211440.4|211590.4|211500.4|211438.4|211348.4|296
1738576800000|2025-02-03 10:00:00|211539.5|211449.5|211480.5|211390.5|211590.4|211500.4|211424.6|211334.6|329
1738577100000|2025-02-03 10:05:00|211477.7|211387.7|211058|210968|211477.7|211387.7|211028.5|210938.5|406
1738577400000|2025-02-03 10:10:00|211057.4|210967.4|210990|210900|211082.7|210992.7|210843.6|210753.6|469
1738577700000|2025-02-03 10:15:00|210993.2|210903.2|210939.7|210849.7|211055.6|210965.6|210908.5|210818.5|467
1738578000000|2025-02-03 10:20:00|210938.1|210848.1|211039.5|210949.5|211094.8|211004.8|210890.9|210800.9|344
1738578300000|2025-02-03 10:25:00|211027.8|210937.8|211046.7|210956.7|211166.4|211076.4|211027.8|210937.8|391
1738578600000|2025-02-03 10:30:00|211045|210955|211062.6|210972.6|211106.4|211016.4|210979.9|210889.9|367
1738578900000|2025-02-03 10:35:00|211067.2|210977.2|210850.2|210760.2|211137.6|211047.6|210845.6|210755.6|329
1738579200000|2025-02-03 10:40:00|210849.7|210759.7|210947.5|210857.5|210973.6|210883.6|210765|210675|335
1738579500000|2025-02-03 10:45:00|210943.9|210853.9|211032.3|210942.3|211048|210958|210891.9|210801.9|360
1738579800000|2025-02-03 10:50:00|211043.9|210953.9|210940.5|210850.5|211076.4|210986.4|210896.1|210806.1|327
1738580100000|2025-02-03 10:55:00|210937.3|210847.3|210960.6|210870.6|211023.7|210933.7|210927.4|210837.4|273
1738580400000|2025-02-03 11:00:00|210964.1|210874.1|211458.4|211368.4|211469.9|211379.9|210931.6|210841.6|376
1738580700000|2025-02-03 11:05:00|211460.1|211370.1|211453.3|211363.3|211567.8|211477.8|211312.6|211222.6|416
1738581000000|2025-02-03 11:10:00|211450.4|211360.4|211213.1|211123.1|211454.3|211364.3|211136.5|211046.5|449
1738581300000|2025-02-03 11:15:00|211212.4|211122.4|210966.4|210876.4|211219.6|211129.6|210917.1|210827.1|364
1738581600000|2025-02-03 11:20:00|210964.2|210874.2|210991.9|210901.9|211103|211013|210964.2|210874.2|345
1738581900000|2025-02-03 11:25:00|210993.6|210903.6|210884.4|210794.4|211006.2|210916.2|210851.4|210761.4|387
1738582200000|2025-02-03 11:30:00|210877.5|210787.5|210930|210840|210998.9|210908.9|210840.8|210750.8|275
1738582500000|2025-02-03 11:35:00|210936|210846|210976.8|210886.8|211127|211037|210930|210840|404
1738582800000|2025-02-03 11:40:00|210989.1|210899.1|210473.2|210383.2|211025.9|210935.9|210468|210378|215
1738583100000|2025-02-03 11:45:00|210470|210380|210399.3|210309.3|210514.6|210424.6|210286.8|210196.8|319
1738583400000|2025-02-03 11:50:00|210393.7|210303.7|210295.4|210205.4|210458.1|210368.1|210270|210180|247
1738583700000|2025-02-03 11:55:00|210288|210198|210294.6|210204.6|210316.3|210226.3|210122.5|210032.5|345
1738584000000|2025-02-03 12:00:00|210296.5|210206.5|210223.8|210133.8|210296.5|210206.5|210103.7|210022.7|468
1738584300000|2025-02-03 12:05:00|210222.2|210132.2|210422.8|210332.8|210524.4|210434.4|210166.5|210076.5|313
1738584600000|2025-02-03 12:10:00|210415.1|210325.1|210081.1|209991.1|210507.4|210417.4|210061|209971|458
1738584900000|2025-02-03 12:15:00|210083.3|209993.3|210126.7|210036.7|210190.8|210100.8|209991.1|209901.1|545
1738585200000|2025-02-03 12:20:00|210121.6|210031.6|209748.1|209658.1|210143.1|210053.1|209719.9|209629.9|380
1738585500000|2025-02-03 12:25:00|209758|209668|209776.4|209686.4|209872.7|209782.7|209729.8|209639.8|386
1738585800000|2025-02-03 12:30:00|209776.3|209686.3|210021.8|209971.8|210119.7|210028.9|209761.9|209671.9|370
1738586100000|2025-02-03 12:35:00|210018.5|209968.5|210358|210308|210358|210308|209982.1|209932.1|168
1738586400000|2025-02-03 12:40:00|210363.9|210313.9|210503.9|210453.9|210655.3|210584.1|210359.7|210309.7|212
1738586700000|2025-02-03 12:45:00|210512.6|210462.6|210640.2|210590.2|210660.4|210600.4|210503.7|210452.2|196
1738587000000|2025-02-03 12:50:00|210660.3|210570.3|211089.2|211039.2|211121.5|211071.5|210615.7|210565.7|237
1738587300000|2025-02-03 12:55:00|211112.4|211022.4|209944|209854|211112.4|211023.3|209732.8|209642.8|428
1738587600000|2025-02-03 13:00:00|209928.3|209838.3|209467.5|209377.5|210050.5|209960.5|209231.3|209141.3|663
1738587900000|2025-02-03 13:05:00|209473.1|209383.1|209379.2|209289.2|209482.1|209392.1|208204|208114|885
1738588200000|2025-02-03 13:10:00|209383|209293|209147.5|209057.5|209670.6|209580.6|209132.5|209042.5|511
1738588500000|2025-02-03 13:15:00|209143.3|209053.3|209294.6|209204.6|209424.4|209334.4|209023.9|208912|417
1738588800000|2025-02-03 13:20:00|209299.9|209209.9|209540.4|209450.4|209782.2|209692.2|209289.7|209199.7|558
1738589100000|2025-02-03 13:25:00|209547.2|209457.2|209559.6|209469.6|209777|209687|209408.3|209318.3|507
1738589400000|2025-02-03 13:30:00|209558.4|209468.4|210175|210085|210240.1|210150.1|209518.6|209428.6|545
1738589700000|2025-02-03 13:35:00|210185.3|210095.3|210513.5|210423.5|210651.7|210561.7|210185.3|210095.3|575
1738590000000|2025-02-03 13:40:00|210508.5|210418.5|210190.3|210100.3|210508.5|210418.5|210116.1|210051.4|660
1738590300000|2025-02-03 13:45:00|210188.2|210098.2|210220.2|210130.2|210313.1|210245.3|210095.7|210005.7|557
1738590600000|2025-02-03 13:50:00|210222.9|210132.9|210097.9|210007.9|210401.4|210311.4|210096.7|210006.7|457
1738590900000|2025-02-03 13:55:00|210100.5|210010.5|210094|210004|210254.8|210164.8|209947.5|209857.5|566
1738591200000|2025-02-03 14:00:00|210099.5|210009.5|210000.6|209910.6|210186|210096|209942.9|209852.9|607
1738591500000|2025-02-03 14:05:00|210004.9|209914.9|209868.2|209778.2|210151.7|210061.7|209840|209757.8|544
1738591800000|2025-02-03 14:10:00|209863.4|209773.4|209366.6|209276.6|210319.2|210229.2|209305.1|209224.2|650
1738592100000|2025-02-03 14:15:00|209360.7|209270.7|209180.5|209090.5|209369.6|209279.6|208819.9|208729.9|803
1738592400000|2025-02-03 14:20:00|209186.4|209096.4|209334.2|209244.2|209515.5|209425.5|209142.9|209052.9|628
1738592700000|2025-02-03 14:25:00|209336.6|209246.6|209498.8|209408.8|209575.7|209485.7|209330.2|209240.2|682
1738593000000|2025-02-03 14:30:00|209482.6|209392.6|209306.8|209216.8|209694.9|209604.9|209306.8|209216.8|822
1738593300000|2025-02-03 14:35:00|209307.2|209217.2|209782.5|209692.5|209976.3|209886.3|209283.4|209193.4|774
1738593600000|2025-02-03 14:40:00|209787.4|209697.4|209570.5|209401.2|210041.7|209951.7|209518.8|209393.5|582
1738593900000|2025-02-03 14:45:00|209573|209408|210250.2|210160.2|210272.8|210182.8|209437.6|209347.6|625
1738594200000|2025-02-03 14:50:00|210251.2|210161.2|210524.4|210434.4|210616.8|210526.8|210043.5|209953.5|818
1738594500000|2025-02-03 14:55:00|210522.2|210432.2|210469.7|210172.1|210602.2|210512.2|210237.5|210115.4|699
1738594800000|2025-02-03 15:00:00|210475.4|210172.4|211183.1|211093.1|211214.3|211124.3|210409.1|210172.4|637
1738595100000|2025-02-03 15:05:00|211183.6|211093.6|210454.2|210364.2|211303.6|211213.6|210199.1|210109.1|622
1738595400000|2025-02-03 15:10:00|210453.7|210363.7|210237.5|210147.5|210481.5|210391.5|209908.4|209818.4|705
1738595700000|2025-02-03 15:15:00|210238.3|210148.3|210827.5|210737.5|210926.7|210836.7|210228.6|210138.6|729
1738596000000|2025-02-03 15:20:00|210826.5|210736.5|206656.3|206463.9|210846|210756|206273.6|205963.6|967
1738596300000|2025-02-03 15:25:00|206694.7|206426.4|206252.2|206162.2|207317|207091.1|205881.5|205791.5|1008
1738596600000|2025-02-03 15:30:00|206321.7|206152.6|206346.6|206118.3|206582.7|206492.7|205535.6|205373.6|738
1738596900000|2025-02-03 15:35:00|206344.6|206116.6|206597.4|206507.4|206831.6|206741.6|206327.1|206115|658
1738597200000|2025-02-03 15:40:00|206592.6|206502.6|205247.7|205070.6|206720.5|206603.8|204979.6|204752.5|875
1738597500000|2025-02-03 15:45:00|205254.9|205077.7|205855.7|205765.7|206025.7|205892.3|205056.3|204966.3|655
1738597800000|2025-02-03 15:50:00|205828.6|205738.6|205209.8|205119.8|206006.7|205916.7|205126.1|205036.1|682
1738598100000|2025-02-03 15:55:00|205214.2|205124.2|205078.2|204988.2|205346.7|205256.7|204723.2|204633.2|742
1738598400000|2025-02-03 16:00:00|205040.8|204950.8|204817.7|204727.7|205587.1|205312.1|204215.4|204109.2|823
1738598700000|2025-02-03 16:05:00|204769|204679|204998.1|204908.1|205586.1|205482.9|204724.5|204571.3|792
1738599000000|2025-02-03 16:10:00|204986.9|204896.9|204416.8|204326.8|204986.9|204896.9|204338.3|204248.3|564
1738599300000|2025-02-03 16:15:00|204386.7|204296.7|204605.6|204515.6|204679.9|204589.9|204319|204229|538
1738599600000|2025-02-03 16:20:00|204607.4|204517.4|204340.3|204250.3|204863.2|204773.2|204304.1|204214.1|521
1738599900000|2025-02-03 16:25:00|204364.5|204274.5|204595.2|204505.2|204730.5|204640.5|204326.3|204236.3|553
1738600200000|2025-02-03 16:30:00|204562.4|204472.4|204528.1|204438.1|204783.4|204693.4|204475.1|204385.1|613
1738600500000|2025-02-03 16:35:00|204531.4|204441.4|204705.2|204615.2|204712.4|204622.4|204191.5|204099.6|560
1738600800000|2025-02-03 16:40:00|204703|204613|205061.6|204971.6|205065.7|204975.7|204700.4|204610.4|492
1738601100000|2025-02-03 16:45:00|205056.1|204966.1|205220.2|205130.2|205293.5|205180.3|204976.4|204842.7|396
1738601400000|2025-02-03 16:50:00|205215.8|205125.8|205186.7|205096.7|205327.6|205237.6|204954.8|204864.8|479
1738601700000|2025-02-03 16:55:00|205195.3|205105.3|205463.3|205373.3|205590.5|205486.8|205193.7|205103.7|738
1738602000000|2025-02-03 17:00:00|205470.3|205380.3|205227.2|205137.2|205539.5|205439|205204.1|205114.1|597
1738602300000|2025-02-03 17:05:00|205230.3|205140.3|204803.8|204643.6|205249.9|205159.9|204803.8|204642.3|500
1738602600000|2025-02-03 17:10:00|204803.3|204644.6|204733.7|204540.8|204918.6|204791.4|204542.1|204452.1|444
1738602900000|2025-02-03 17:15:00|204737.2|204540.3|204461.5|204371.5|204806.8|204716.8|204382.4|204292.4|410
1738603200000|2025-02-03 17:20:00|204465.9|204375.9|204215.6|204125.6|204577|204487|204211.4|204121.4|604
1738603500000|2025-02-03 17:25:00|204212.1|204122.1|204271.2|204181.2|204349.5|204259.5|204210|204120|541
1738603800000|2025-02-03 17:30:00|204282.7|204192.7|204396.3|204306.3|204469.2|204379.2|204224.6|204134.6|493
1738604100000|2025-02-03 17:35:00|204399.3|204309.3|204585|204495|204602.1|204512.1|204239.9|204149.9|519
1738604400000|2025-02-03 17:40:00|204592.5|204502.5|204807.5|204717.5|204835|204745|204588.5|204498.5|591
1738604700000|2025-02-03 17:45:00|204802.5|204712.5|204861.5|204771.5|204984.4|204894.4|204802.5|204712.5|414
1738605000000|2025-02-03 17:50:00|204861.7|204771.7|204715.4|204625.4|204906.7|204816.7|204667.5|204577.5|402
1738605300000|2025-02-03 17:55:00|204716|204626|204787.1|204590.4|206189|205905|203985.9|203830.9|858
1738605600000|2025-02-03 18:00:00|204807.9|204607.6|204724|204634|205308.3|205118.6|204634.1|204496.8|510
1738605900000|2025-02-03 18:05:00|204729.1|204639.1|205341.9|205251.9|205428.7|205338.7|204729.1|204639.1|416
1738606200000|2025-02-03 18:10:00|205350.5|205260.5|205166.8|205076.8|205616.9|205526.9|205029|204939|405
1738606500000|2025-02-03 18:15:00|205157.8|205067.8|204912.9|204822.9|205164.3|205074.3|204874.2|204784.2|423
1738606800000|2025-02-03 18:20:00|204920.2|204830.2|204976.3|204886.3|205184.1|205053.9|204843.9|204753.9|257
1738607100000|2025-02-03 18:25:00|204973.7|204883.7|205242.4|205152.4|205310.1|205220.1|204924.1|204834.1|365
1738607400000|2025-02-03 18:30:00|205233.6|205143.6|205016.1|204926.1|205330.2|205238.5|205005.8|204862.7|231
1738607700000|2025-02-03 18:35:00|205021.8|204931.8|204878.1|204716.8|205078.8|204988.8|204864.3|204716.8|304
1738608000000|2025-02-03 18:40:00|204883.9|204723.4|204876.8|204786.8|205026.6|204936.6|204865.4|204694|297
1738608300000|2025-02-03 18:45:00|204883.7|204793.7|204587.4|204497.4|204884.4|204794.4|204528|204438|298
1738608600000|2025-02-03 18:50:00|204595|204505|204350.1|204260.1|204601.7|204511.7|204265.2|204175.2|240
1738608900000|2025-02-03 18:55:00|204353.1|204263.1|204391.7|204301.7|204529.9|204424.7|204350.4|204184.7|289
1738609200000|2025-02-03 19:00:00|204392.8|204302.8|204423.7|204333.7|204617.5|204463|204384.4|204242|185
1738609500000|2025-02-03 19:05:00|204426.3|204336.3|204288.7|204198.7|204441.1|204351.1|204265.7|204175.7|221
1738609800000|2025-02-03 19:10:00|204291.3|204201.3|204180.9|204090.9|204294.2|204204.2|204171.9|204068.9|189
1738610100000|2025-02-03 19:15:00|204178.6|204088.6|204283.6|204089.4|204363|204273|204163.1|204073.1|184
1738610400000|2025-02-03 19:20:00|204297.4|204103.1|204261.2|204171.2|204371.3|204281.3|204229.5|204103.1|190
1738610700000|2025-02-03 19:25:00|204265.7|204175.7|204366.2|204276.2|204423.1|204333.1|204265.7|204175.7|194
1738611000000|2025-02-03 19:30:00|204373.1|204283.1|204376.9|204286.9|204420.3|204330.3|204292.9|204202.9|198
1738611300000|2025-02-03 19:35:00|204380.1|204290.1|204451.5|204361.5|204562.7|204457.5|204371.7|204281.7|145
1738611600000|2025-02-03 19:40:00|204448.4|204358.4|204505.1|204415.1|204587|204470.4|204427.4|204341.2|135
1738611900000|2025-02-03 19:45:00|204466.7|204376.7|204301.3|204211.3|204526.2|204436.2|204264.2|204110|181
1738612200000|2025-02-03 19:50:00|204315.7|204225.7|204276.8|204186.8|204340.3|204250.3|204261.7|204171.7|104
1738612500000|2025-02-03 19:55:00|204270.1|204180.1|204365.2|204209.8|204385.2|204281.4|204239.1|204131.6|203
1738612800000|2025-02-03 20:00:00|204329.8|204239.8|204129.3|204039.3|204417|204261.4|204121.6|204031.6|110
1738613100000|2025-02-03 20:05:00|204135.4|204045.4|204136.5|204046.5|204216.4|204129.1|204111|204021|177
1738613400000|2025-02-03 20:10:00|204131|204041|204108.6|204018.6|204173.2|204090.2|204072.8|203982.8|190
1738613700000|2025-02-03 20:15:00|204111.4|204021.4|204119.4|204029.4|204188|204098|204098.8|204008.8|119
1738614000000|2025-02-03 20:20:00|204113.3|204023.3|204179.1|204089.1|204211.3|204121.3|204085|203983|118
1738614300000|2025-02-03 20:25:00|204179.8|204089.8|204176.5|204086.5|204367|204208.7|204175.8|204085.8|111
1738614600000|2025-02-03 20:30:00|204179.7|204089.7|204138.6|204048.6|204263|204173|204086.9|203996.9|102
1738614900000|2025-02-03 20:35:00|204136.1|204046.1|204078.4|203988.4|204171.9|204081.9|204037.4|203947.4|98
1738615200000|2025-02-03 20:40:00|204076|203986|204178.7|204088.7|204245.2|204155.2|203985.4|203895.4|207
1738615500000|2025-02-03 20:45:00|204176.5|204086.5|204221.4|204131.4|204355.3|204197.5|204146.9|204056.9|121
1738615800000|2025-02-03 20:50:00|204197.4|204107.4|204157.5|204067.5|204290.9|204189|204115.1|204025.1|170
1738616100000|2025-02-03 20:55:00|204162.6|204072.6|204189.2|204099.2|204189.9|204099.9|204137.8|204047.8|110
1738616400000|2025-02-03 21:00:00|204186.7|204096.7|204231.6|204141.6|204258.5|204187.2|204144.5|204054.5|311
1738616700000|2025-02-03 21:05:00|204225.5|204135.5|204233.5|204143.5|204320.1|204240.7|204196.6|204106.6|155
1738617000000|2025-02-03 21:10:00|204239.7|204149.7|204290.6|204200.6|204314.7|204203.2|204194.2|204111.3|133
1738617300000|2025-02-03 21:15:00|204294|204204|204136.1|204046.1|204357|204223.5|204108.7|204018.7|146
1738617600000|2025-02-03 21:20:00|204145.3|204055.3|204304.1|204214.1|204312.2|204222.2|204007.6|203848.1|220
1738617900000|2025-02-03 21:25:00|204297.1|204207.1|204150.8|204060.8|204357|204224.5|204110.7|204020.7|99
1738618200000|2025-02-03 21:30:00|204143.3|204053.3|204152.4|204062.4|204170.5|204080.5|204126.9|204036.9|51
1738618500000|2025-02-03 21:35:00|204140.7|204050.7|203827.1|203657.7|204161|204071|203827.1|203657.7|290
1738618800000|2025-02-03 21:40:00|203817.1|203632.2|203259.7|203071|203834.1|203661.1|203183.5|203000.8|223
1738619100000|2025-02-03 21:45:00|203271.8|203083.1|203537.2|203311.2|203546|203393.4|203231.3|203074.7|220
1738619400000|2025-02-03 21:50:00|203523.1|203297.1|203609.3|203393.3|203639|203452.4|203461.3|203261.9|58
1738619700000|2025-02-03 21:55:00|203598|203382|204007.5|203697.5|204089.7|203779.7|203544.5|203265|101
1738620000000|2025-02-03 22:00:00|203874.2|203564.2|203580|203270|203874.2|203564.2|203580|203270|15
1738620300000|2025-02-03 22:05:00|203390|203080|203515|203205|203515|203205|203390|203080|2
1738620900000|2025-02-03 22:15:00|203580|203270|203579.8|203269.8|203580|203270|203579.7|203269.7|4
1738621200000|2025-02-03 22:20:00|203577.7|203267.7|203604.8|203294.8|203604.8|203294.8|203577.7|203267.7|13
1738621500000|2025-02-03 22:25:00|203595.3|203285.3|203515|203205|203604.7|203294.7|203515|203205|16
1738622100000|2025-02-03 22:35:00|203564.3|203254.3|203564.3|203254.3|203564.3|203254.3|203564.3|203254.3|1
1738622400000|2025-02-03 22:40:00|203563|203253|203559.5|203249.5|203563|203253|203559.5|203249.5|2
1738622700000|2025-02-03 22:45:00|203555.9|203245.9|203516|203206|203555.9|203245.9|203514.8|203204.8|3
1738623000000|2025-02-03 22:50:00|203516.3|203206.3|203516.3|203206.3|203516.3|203206.3|203516.3|203206.3|1
1738623300000|2025-02-03 22:55:00|203515|203205|203515|203205|203515|203205|203507.6|203197.6|5
1738623600000|2025-02-03 23:00:00|203617|203307|203540|203230|203617|203307|203460.8|203150.8|25
1738623900000|2025-02-03 23:05:00|203549.3|203239.3|203525|203215|203549.3|203239.3|203507.1|203197.1|13
1738624200000|2025-02-03 23:10:00|203519.8|203209.8|203465|203175|203525|203215|203385|203114|45
1738624500000|2025-02-03 23:15:00|203495.3|203185.3|203555|203355|203594.4|203355|203460.8|203150.8|57
1738624800000|2025-02-03 23:20:00|203600.1|203321.3|203765.5|203593.2|203765.5|203593.2|203535|203286.2|71
1738625100000|2025-02-03 23:25:00|203787.5|203610.2|203816.4|203617.4|204086.3|203898.9|203787.5|203605.4|77
1738625400000|2025-02-03 23:30:00|203865|203565|203955|203735|203969|203793.3|203824.7|203565|38
1738625700000|2025-02-03 23:35:00|203930|203757.7|203895.5|203723.2|203964|203775|203834.7|203645.7|46
1738626000000|2025-02-03 23:40:00|203907.6|203735.3|203964.9|203683.6|204006.4|203834.1|203907.6|203683.3|65
1738626300000|2025-02-03 23:45:00|203955|203695|203978.2|203703.5|203978.2|203715|203795|203497.2|84
1738626600000|2025-02-03 23:50:00|203965|203715|203985|203715|204062.2|203795|203965|203681.3|43
1738626900000|2025-02-03 23:55:00|204039.4|203725|204022.9|203748.2|204103.7|203835|203985|203704.9|43
1738627200000|2025-02-04 00:00:00|204005|203732.9|204005|203834.6|204036.6|203834.6|203975|203732.9|80
1738627500000|2025-02-04 00:05:00|204036.2|203837.5|204165|203945|204276.5|204025|204005|203828.3|76
1738627800000|2025-02-04 00:10:00|204217.5|203909.4|204178|204025.5|204268.4|204050.7|204140.7|203909.4|44
1738628100000|2025-02-04 00:15:00|204171.9|204019.3|204021.3|203931.3|204250.9|204124.6|203972.7|203878.3|49
1738628400000|2025-02-04 00:20:00|204013.1|203923.1|204035.6|203945.6|204099.9|203951.3|203987.2|203819.6|24
1738628700000|2025-02-04 00:25:00|204030.4|203940.4|204160.6|204070.6|204190.4|204075|204021.2|203928.9|57
1738629000000|2025-02-04 00:30:00|204165.3|204075.3|204257|203974|204281.7|204126.1|204165.3|203974|69
1738629300000|2025-02-04 00:35:00|204250.3|203973.5|204196.2|204036.9|204257.5|204098.7|204147.5|203972.6|35
1738629600000|2025-02-04 00:40:00|204193.3|204027.9|204154.2|203995|204243.6|204049.9|204130.1|203905|29
1738629900000|2025-02-04 00:45:00|204160.2|204000.9|204198.8|204034.5|204205|204037.3|204112.9|203994.3|28
1738630200000|2025-02-04 00:50:00|204196.7|204037.7|204134|203958.3|204205|204045.7|204134|203945|36
1738630500000|2025-02-04 00:55:00|204123.9|203948.3|204061|203882|204135|203948.3|204035.7|203873.3|31
1738630800000|2025-02-04 01:00:00|204053.1|203874.1|204018.2|203928.2|204070.9|203929.5|203933.8|203775|52
1738631100000|2025-02-04 01:05:00|204014.3|203924.3|204054.2|203964.2|204095|203964.2|203973.7|203815|49
1738631400000|2025-02-04 01:10:00|204125|203885|204147.7|203978.1|204147.7|204052.5|204050.7|203885|130
1738631700000|2025-02-04 01:15:00|204142.7|203973.1|204290.7|204130.5|204290.7|204130.5|204090|203906.3|41
1738632000000|2025-02-04 01:20:00|204295|204115|204390.4|204230.2|204417.4|204303.3|204228|204115|80
1738632300000|2025-02-04 01:25:00|204381|204220.8|204262.3|204172.3|204384.7|204220.8|204254.2|204113.9|60
1738632600000|2025-02-04 01:30:00|204265.4|204175.4|204314.9|204224.9|204408.3|204228.5|204265.4|204082.4|42
1738632900000|2025-02-04 01:35:00|204322.8|204232.8|204312.4|204222.4|204412.3|204322.3|204291|204201|72
1738633200000|2025-02-04 01:40:00|204322.2|204232.2|204204.7|204114.7|204337.9|204247.9|204162.5|204072.5|64
1738633500000|2025-02-04 01:45:00|204209.6|204119.6|204128.3|204038.3|204316.8|204139.9|204123.9|203985|34
1738633800000|2025-02-04 01:50:00|204134.4|204044.4|204096.7|204006.7|204215|204076.5|204083.2|203935|43
1738634100000|2025-02-04 01:55:00|204093.1|204003.1|204066|203976|204162|204032.2|204039.2|203905|37
1738634400000|2025-02-04 02:00:00|204184.6|203874.6|204079.8|203989.8|204205|204061.8|204071.6|203874.6|50
1738634700000|2025-02-04 02:05:00|204135|203935|204082.4|203992.4|204159.8|204004|204031|203849.8|48
1738635000000|2025-02-04 02:10:00|204092|204002|203988.9|203898.9|204093.7|204003.7|203984.3|203894.3|70
1738635300000|2025-02-04 02:15:00|203993.8|203903.8|204010.4|203920.4|204035.6|203945.6|203988.7|203898.7|110
1738635600000|2025-02-04 02:20:00|204017.2|203927.2|204115|203945|204195|204072.1|204010.4|203920.4|83
1738635900000|2025-02-04 02:25:00|204074.4|203984.4|203989.4|203899.4|204115|204021.6|203989.4|203855|67
1738636200000|2025-02-04 02:30:00|203994.8|203904.8|204039.4|203949.4|204119|203985.6|203953|203855|67
1738636500000|2025-02-04 02:35:00|204085|203895|204074.6|203984.6|204125.2|204035.2|204040.1|203895|50
1738636800000|2025-02-04 02:40:00|204125|203935|204133.4|204043.4|204165|204052.6|204081|203935|64
1738637100000|2025-02-04 02:45:00|204121.4|204031.4|204044.5|203954.5|204165|204055.5|204040.4|203880.6|73
1738637400000|2025-02-04 02:50:00|204051.4|203961.4|203996.7|203906.7|204107.3|203976.1|203965|203855|79
1738637700000|2025-02-04 02:55:00|204003|203913|204027.9|203937.9|204033.5|203943.5|203995.5|203905.5|42
1738638000000|2025-02-04 03:00:00|204024.7|203934.7|204097.1|204007.1|204113.3|204023.3|203993|203903|81
1738638300000|2025-02-04 03:05:00|204104.5|204014.5|204115|203945|204206.7|204014.5|204043.8|203919.4|44
1738638600000|2025-02-04 03:10:00|204073.5|203983.5|204058.5|203968.5|204115|203983.5|204019.4|203885|36
1738638900000|2025-02-04 03:15:00|204051.4|203961.4|204061.6|203971.6|204163.8|203974.9|204041.3|203865.2|35
1738639200000|2025-02-04 03:20:00|204095|203935|204068.1|203978.1|204115|203978.1|204044.6|203935|19
1738639500000|2025-02-04 03:25:00|204068.8|203978.8|204075|203895|204164.8|203978.8|204032.7|203860.1|31
1738639800000|2025-02-04 03:30:00|204034.9|203944.9|204173.5|204083.5|204235|204091.5|204034.9|203944.9|27
1738640100000|2025-02-04 03:35:00|204169.1|204079.1|204237.8|204147.8|204265|204175|204135.7|204045.7|66
1738640400000|2025-02-04 03:40:00|204246.6|204156.6|204359.3|204269.3|204362.8|204272.8|204237.6|204147.6|102
1738640700000|2025-02-04 03:45:00|204352.8|204262.8|204289.4|204199.4|204429.7|204262.8|204279.8|204091|76
1738641000000|2025-02-04 03:50:00|204297|204207|204254.3|204164.3|204357.9|204207|204233.4|204042.6|38
1738641300000|2025-02-04 03:55:00|204368.3|204058.3|204277.2|204187.2|204368.3|204195.1|204243.9|204052.6|45
1738641600000|2025-02-04 04:00:00|204315|204155|204279.5|204189.5|204315|204194.2|204257.5|204130.4|24
1738641900000|2025-02-04 04:05:00|204389.1|204079.1|204282.3|204192.3|204389.1|204196.7|204262.1|204079.1|35
1738642200000|2025-02-04 04:10:00|204279.6|204189.6|204177.7|204087.7|204342|204192.6|204176.3|204062.2|30
1738642500000|2025-02-04 04:15:00|204184.7|204094.7|204197.6|204107.6|204208.3|204118.3|204175.4|204085.4|54
1738642800000|2025-02-04 04:20:00|204205.7|204115.7|204211.8|204121.8|204315|204197.3|204195|204039|57
1738643100000|2025-02-04 04:25:00|204213.5|204123.5|204216.8|204126.8|204265|204153.4|204202.3|204085|38
1738643400000|2025-02-04 04:30:00|204255|204085|204282.8|204192.8|204291.7|204201.7|204220.6|204085|43
1738643700000|2025-02-04 04:35:00|204290.1|204200.1|204290.7|204200.7|204345|204215.7|204277.7|204145|78
1738644000000|2025-02-04 04:40:00|204298.4|204208.4|204282.4|204192.4|204335|204208.4|204281.7|204155|31
1738644300000|2025-02-04 04:45:00|204285.3|204195.3|204305.9|204215.9|204335|204220|204282|204155|31
1738644600000|2025-02-04 04:50:00|204303.4|204213.4|204375|204195|204412.7|204300.6|204303.4|204185|46
1738644900000|2025-02-04 04:55:00|204370.5|204191|204405|204217.6|204405|204290|204370.5|204170.9|54
1738645200000|2025-02-04 05:00:00|204380|204220|204585.5|204426.3|204676.9|204499.9|204376.3|204218.1|271
1738645500000|2025-02-04 05:05:00|204579.7|204420.4|204734|204525|204974.4|204775|204577.9|204419.9|445
1738645800000|2025-02-04 05:10:00|204751.6|204504.3|204645|204485.7|204895.1|204735.8|204552.3|204415.8|279
1738646100000|2025-02-04 05:15:00|204641.7|204476.3|204521.9|204431.9|204641.7|204508.8|204488.5|204398.5|150
1738646400000|2025-02-04 05:20:00|204527.1|204437.1|204551.7|204461.7|204641.4|204551.4|204499.6|204409.6|189
1738646700000|2025-02-04 05:25:00|204540.6|204450.6|204459.4|204369.4|204601.3|204482.2|204447.4|204357.4|92
1738647000000|2025-02-04 05:30:00|204466.8|204376.8|204418.5|204328.5|204525.1|204435.1|204413.5|204323.5|119
1738647300000|2025-02-04 05:35:00|204413.4|204323.4|204335.1|204245.1|204468|204352.3|204325.5|204235.5|101
1738647600000|2025-02-04 05:40:00|204339.4|204249.4|204356.3|204266.3|204385.9|204295.9|204332.4|204242.4|144
1738647900000|2025-02-04 05:45:00|204352.7|204262.7|204319.9|204229.9|204445|204295.4|204316.3|204209|67
1738648200000|2025-02-04 05:50:00|204318.4|204228.4|204287.8|204197.8|204318.4|204228.4|204203|204095|126
1738648500000|2025-02-04 05:55:00|204291.6|204201.6|204368.7|204278.7|204415|204294.1|204290.9|204200.9|93
1738648800000|2025-02-04 06:00:00|204364.6|204274.6|204317.5|204227.5|204368.6|204278.6|204272.8|204111|121
1738649100000|2025-02-04 06:05:00|204314|204224|204302|204212|204366.5|204276.5|204290.4|204200.4|84
1738649400000|2025-02-04 06:10:00|204298.4|204208.4|204335.7|204245.7|204405|204304.3|204284.8|204194.8|117
1738649700000|2025-02-04 06:15:00|204327|204237|204327|204155|204412.2|204237|204285.9|204107|31
1738650000000|2025-02-04 06:20:00|204286|204196|204267.9|204177.9|204388.7|204200|204222.7|204089|57
1738650300000|2025-02-04 06:25:00|204264.9|204174.9|204290.4|204200.4|204295|204205|204236|204146|116
1738650600000|2025-02-04 06:30:00|204296|204206|204220.6|204130.6|204380.5|204232.5|204214.6|204124.6|58
1738650900000|2025-02-04 06:35:00|204215.4|204125.4|204242|204152|204335|204185.5|204184.9|204094.9|71
1738651200000|2025-02-04 06:40:00|204237.5|204147.5|204215|204125|204294|204151.9|204206.3|204095|41
1738651500000|2025-02-04 06:45:00|204210.3|204120.3|204149.1|204059.1|204210.3|204120.3|204102.1|203965|109
1738651800000|2025-02-04 06:50:00|204157|204067|204046.4|203956.4|204244.7|204067|204033.2|203906|84
1738652100000|2025-02-04 06:55:00|204041.6|203951.6|203914.3|203824.3|204083|203951.6|203909.7|203819.7|43
1738652400000|2025-02-04 07:00:00|203908.8|203818.8|204035.6|203945.6|204044.5|203954.5|203891.5|203801.5|246
1738652700000|2025-02-04 07:05:00|204031.4|203941.4|203836.6|203746.6|204032.8|203942.8|203828.7|203738.7|156
1738653000000|2025-02-04 07:10:00|203830.2|203740.2|203570.2|203480.2|203885.1|203795.1|203563|203473|175
1738653300000|2025-02-04 07:15:00|203573.5|203483.5|203580.9|203490.9|203655.2|203565.2|203464.3|203374.3|147
1738653600000|2025-02-04 07:20:00|203576.7|203486.7|203588.5|203498.5|203633.8|203543.8|203535.5|203445.5|195
1738653900000|2025-02-04 07:25:00|203586.8|203496.8|203620.6|203530.6|203646.3|203556.3|203454.7|203364.7|199
1738654200000|2025-02-04 07:30:00|203617.4|203527.4|203782.4|203692.4|203808.6|203718.6|203571.5|203481.5|183
1738654500000|2025-02-04 07:35:00|203779.3|203689.3|203748.1|203658.1|203836.4|203746.4|203645.7|203555.7|199
1738654800000|2025-02-04 07:40:00|203743.8|203653.8|203416.9|203326.9|203743.8|203653.8|203402.6|203312.6|250
1738655100000|2025-02-04 07:45:00|203421.6|203331.6|203335.7|203245.7|203499|203409|203292.1|203202.1|179
1738655400000|2025-02-04 07:50:00|203340.2|203250.2|203371.5|203281.5|203375.1|203285.1|203194.3|203104.6|167
1738655700000|2025-02-04 07:55:00|203367.1|203277.1|203456.1|203366.1|203493.6|203403.6|203298.7|203208.7|161
1738656000000|2025-02-04 08:00:00|203452.6|203362.6|203457.8|203367.8|203537.5|203447.5|203364.4|203274.4|496
1738656300000|2025-02-04 08:05:00|203459.8|203369.8|203374.8|203284.8|203476.2|203386.2|203263.4|203173.4|437
1738656600000|2025-02-04 08:10:00|203379.9|203289.9|203537.5|203447.5|203718|203628|203378.2|203288.2|451
1738656900000|2025-02-04 08:15:00|203530.6|203440.6|203574.1|203484.1|203606|203516|203446.5|203356.5|481
1738657200000|2025-02-04 08:20:00|203574|203484|203504.4|203414.4|203633.6|203543.6|203314.2|203224.2|545
1738657500000|2025-02-04 08:25:00|203507.1|203417.1|203341.1|203251.1|203527.3|203437.3|203336.7|203246.7|420
1738657800000|2025-02-04 08:30:00|203349.4|203259.4|203662.4|203572.4|203731.9|203641.9|203349.4|203259.4|449
1738658100000|2025-02-04 08:35:00|203662.5|203572.5|204026.3|203936.3|204085.4|203995.4|203656.4|203566.4|399
1738658400000|2025-02-04 08:40:00|204017.1|203927.1|204105.1|204015.1|204202.7|204112.7|203984.9|203894.9|262
1738658700000|2025-02-04 08:45:00|204107.9|204017.9|204307.5|204217.5|204324.1|204234.1|204107.9|204017.9|292
1738659000000|2025-02-04 08:50:00|204307.7|204217.7|204193.3|204103.3|204376.2|204286.2|204162.4|204072.4|323
1738659300000|2025-02-04 08:55:00|204188.6|204098.6|204301.6|204211.6|204327.4|204237.4|204070.6|203980.6|323
1738659600000|2025-02-04 09:00:00|204304.7|204214.7|204540.6|204450.6|204543.7|204453.7|204259.3|204169.3|283
1738659900000|2025-02-04 09:05:00|204536.2|204446.2|204598.8|204508.8|204627.4|204537.4|204415.5|204325.5|343
1738660200000|2025-02-04 09:10:00|204596.1|204506.1|204535.7|204445.7|204620.4|204530.4|204404.9|204314.9|300
1738660500000|2025-02-04 09:15:00|204543.9|204453.9|204405.2|204315.2|204580.9|204490.9|204351.8|204261.8|460
1738660800000|2025-02-04 09:20:00|204405.1|204315.1|204058.1|203968.1|204405.1|204315.1|204044.2|203954.2|461
1738661100000|2025-02-04 09:25:00|204054|203964|204260.6|204170.6|204315.2|204225.2|204034.7|203944.7|424
1738661400000|2025-02-04 09:30:00|204260.1|204170.1|204610.6|204520.6|204652.5|204562.5|204260.1|204170.1|448
1738661700000|2025-02-04 09:35:00|204602.6|204512.6|204473.5|204383.5|204623.5|204533.5|204394.2|204304.2|410
1738662000000|2025-02-04 09:40:00|204475.3|204385.3|204487.8|204397.8|204554.7|204464.7|204409.4|204319.4|363
1738662300000|2025-02-04 09:45:00|204496|204406|204530.9|204440.9|204550.1|204460.1|204356.3|204266.3|349
1738662600000|2025-02-04 09:50:00|204569.2|204479.2|204489|204399|204583.5|204493.5|204322.2|204232.2|445
1738662900000|2025-02-04 09:55:00|204494.6|204404.6|204323.8|204233.8|204496.7|204406.7|204135.6|204045.6|440
1738663200000|2025-02-04 10:00:00|204321.2|204231.2|204009.7|203919.7|204331.3|204241.3|203985.8|203895.8|428
1738663500000|2025-02-04 10:05:00|204012.4|203922.4|203919.8|203829.8|204073.3|203983.3|203841|203751|326
1738663800000|2025-02-04 10:10:00|203924.2|203834.2|203774.9|203684.9|203925.6|203835.6|203681.5|203591.5|285
1738664100000|2025-02-04 10:15:00|203780.9|203690.9|203824.7|203734.7|203862.5|203772.5|203742|203652|180
1738664400000|2025-02-04 10:20:00|203824.8|203734.8|203814.4|203724.4|203842.8|203752.8|203793.2|203703.2|146
1738664700000|2025-02-04 10:25:00|203814.6|203724.6|203845.1|203755.1|203959.1|203869.1|203814.6|203724.6|223
1738665000000|2025-02-04 10:30:00|203850|203760|203877.8|203787.8|203893.4|203803.4|203831.6|203741.6|178
1738665300000|2025-02-04 10:35:00|203873.9|203783.9|203830.1|203740.1|203928.7|203838.7|203789.6|203699.6|141
1738665600000|2025-02-04 10:40:00|203825.3|203735.3|203795.6|203705.6|203825.3|203735.3|203777.9|203687.9|50
1738665900000|2025-02-04 10:45:00|203799|203709|203848.4|203758.4|203890.7|203800.7|203787|203697|63
1738666200000|2025-02-04 10:50:00|203852.9|203762.9|203843.4|203753.4|203975.6|203885.6|203831.6|203741.6|127
1738666500000|2025-02-04 10:55:00|203849.2|203759.2|203791.1|203701.1|203864.1|203774.1|203773.2|203683.2|127
1738666800000|2025-02-04 11:00:00|203792.6|203702.6|203851.5|203761.5|203941.5|203851.5|203791.1|203701.1|203
1738667100000|2025-02-04 11:05:00|203858|203768|204026.9|203936.9|204029|203939|203787.3|203697.3|148
1738667400000|2025-02-04 11:10:00|204027.4|203937.4|204163.8|204073.8|204172.1|204082.1|204027.4|203937.4|194
1738667700000|2025-02-04 11:15:00|204164.8|204074.8|204320.8|204230.8|204324.5|204234.5|204164.8|204074.8|256
1738668000000|2025-02-04 11:20:00|204317.4|204227.4|204299.5|204209.5|204398.3|204308.3|204264.4|204174.4|331
1738668300000|2025-02-04 11:25:00|204299.8|204209.8|204330.4|204240.4|204359.4|204269.4|204249.3|204159.3|240
1738668600000|2025-02-04 11:30:00|204348.7|204258.7|204332.2|204242.2|204393.9|204303.9|204324.5|204234.5|303
1738668900000|2025-02-04 11:35:00|204336.9|204246.9|204258.2|204168.2|204345.8|204255.8|204241.9|204151.9|245
1738669200000|2025-02-04 11:40:00|204261.9|204171.9|204259.6|204169.6|204288.3|204198.3|204208.1|204118.1|320
1738669500000|2025-02-04 11:45:00|204259.1|204169.1|204209.8|204119.8|204280.8|204190.8|204164.2|204074.2|252
1738669800000|2025-02-04 11:50:00|204208.6|204118.6|204228.2|204138.2|204228.2|204138.2|204160.8|204070.8|120
1738670100000|2025-02-04 11:55:00|204231.2|204141.2|204371.1|204281.1|204381.8|204291.8|204223.9|204133.9|194
1738670400000|2025-02-04 12:00:00|204367.9|204277.9|204796|204706|204803.5|204713.5|204361|204271|396
1738670700000|2025-02-04 12:05:00|204793.6|204703.6|204844.9|204754.9|204884.1|204794.1|204759|204669|328
1738671000000|2025-02-04 12:10:00|204847.4|204757.4|204875.9|204785.9|204890.5|204800.5|204726.7|204636.7|262
1738671300000|2025-02-04 12:15:00|204886.9|204796.9|204854.9|204764.9|204992.7|204902.7|204834.3|204744.3|339
1738671600000|2025-02-04 12:20:00|204839.1|204749.1|204882.2|204792.2|204898.2|204808.2|204799.5|204709.5|492
1738671900000|2025-02-04 12:25:00|204878.9|204788.9|204954.9|204864.9|205137|205047|204878.1|204788.1|379
1738672200000|2025-02-04 12:30:00|204952.4|204862.4|205061.2|204971.2|205221.4|205131.4|204938.1|204848.1|446
1738672500000|2025-02-04 12:35:00|205072.5|204982.5|204717|204627|205084.6|204994.6|204717|204627|433
1738672800000|2025-02-04 12:40:00|204719|204629|204492.2|204402.2|204805.6|204715.6|204404.6|204314.6|510
1738673100000|2025-02-04 12:45:00|204492.3|204402.3|204568.7|204478.7|204568.7|204478.7|204313.9|204255.5|381
1738673400000|2025-02-04 12:50:00|204561.5|204471.5|204658.3|204568.3|204672.8|204582.8|204511.3|204421.3|599
1738673700000|2025-02-04 12:55:00|204662.8|204572.8|204489.5|204399.5|204670.7|204580.7|204488.1|204398.1|380
1738674000000|2025-02-04 13:00:00|204483.4|204393.4|204363.6|204273.6|204561.5|204471.5|204332.7|204242.7|435
1738674300000|2025-02-04 13:05:00|204365.3|204275.3|204515.9|204425.9|204640.6|204550.6|204318.9|204228.9|424
1738674600000|2025-02-04 13:10:00|204518.4|204428.4|204646.2|204556.2|204646.2|204556.2|204493.2|204403.2|369
1738674900000|2025-02-04 13:15:00|204647.2|204557.2|204643.9|204553.9|204682.5|204592.5|204579.9|204489.9|249
1738675200000|2025-02-04 13:20:00|204645.6|204555.6|205015.5|204925.5|205020.1|204930.1|204638.8|204548.8|513
1738675500000|2025-02-04 13:25:00|205017.2|204927.2|204839.7|204749.7|205036.2|204955.2|204829|204739|431
1738675800000|2025-02-04 13:30:00|204837.9|204747.9|204955.3|204865.3|205025.3|204965.9|204772.3|204682.3|389
1738676100000|2025-02-04 13:35:00|204953.3|204863.3|204799.2|204709.2|205040.2|204969.8|204785.6|204695.6|292
1738676400000|2025-02-04 13:40:00|204798.4|204708.4|204643.7|204553.7|204853.3|204763.3|204620.1|204530.1|269
1738676700000|2025-02-04 13:45:00|204646|204556|204609.7|204519.7|204782.2|204693.3|204514.5|204424.5|292
1738677000000|2025-02-04 13:50:00|204611.9|204521.9|204633.6|204543.6|204677.2|204587.2|204500.2|204410.2|477
1738677300000|2025-02-04 13:55:00|204630.2|204540.2|204862.2|204772.2|204864.1|204774.1|204630.2|204540.2|436
1738677600000|2025-02-04 14:00:00|204855.8|204765.8|204656.8|204566.8|204868.8|204778.8|204654.4|204564.4|429
1738677900000|2025-02-04 14:05:00|204659.3|204569.3|204560.5|204470.5|204735|204645|204560.5|204470.5|332
1738678200000|2025-02-04 14:10:00|204569.5|204479.5|204596.5|204506.5|204598.3|204508.3|204398.2|204328.1|340
1738678500000|2025-02-04 14:15:00|204598.5|204508.5|204537.9|204447.9|204641|204551|204382.4|204303.7|375
1738678800000|2025-02-04 14:20:00|204542.3|204452.3|204762|204672|204771.7|204681.7|204530.4|204440.4|359
1738679100000|2025-02-04 14:25:00|204760.1|204670.1|204817.3|204727.3|204909|204819|204755.7|204665.7|389
1738679400000|2025-02-04 14:30:00|204819.9|204729.9|204758.9|204668.9|204918.5|204852.5|204736.9|204646.9|433
1738679700000|2025-02-04 14:35:00|204759.9|204669.9|204786.9|204696.9|205013.4|204923.4|204738.3|204648.3|451
1738680000000|2025-02-04 14:40:00|204793.2|204703.2|204585.4|204535.4|204793.2|204703.2|204557.7|204467.7|397
1738680300000|2025-02-04 14:45:00|204576.6|204526.6|204367|204277|204616.2|204551.6|204339.4|204275.5|405
1738680600000|2025-02-04 14:50:00|204364.9|204274.9|204188.6|204138.6|204446.6|204356.6|204120.7|204030.7|500
1738680900000|2025-02-04 14:55:00|204186.3|204136.3|204436.1|204273.9|204436.1|204345.2|204123|204033|411
1738681200000|2025-02-04 15:00:00|204592.6|204282.6|204401.6|204311.6|204594.8|204314.3|204091.4|203997.1|571
1738681500000|2025-02-04 15:05:00|204392.9|204302.9|204553.5|204463.5|204626.8|204536.8|204358|204268|622
1738681800000|2025-02-04 15:10:00|204531.4|204441.4|204715.2|204625.2|204755|204665|204365|204275|701
1738682100000|2025-02-04 15:15:00|204712.1|204622.1|204502.1|204412.1|204715.1|204625.1|204427.9|204360.2|671
1738682400000|2025-02-04 15:20:00|204501.2|204411.2|204829.4|204739.4|204869.1|204787.1|204496.5|204406.5|583
1738682700000|2025-02-04 15:25:00|204830.2|204740.2|204475.8|204385.8|204875.5|204810.1|204475|204385|703
1738683000000|2025-02-04 15:30:00|204473.2|204383.2|204459.3|204369.3|204523.2|204433.2|204354.7|204278.4|712
1738683300000|2025-02-04 15:35:00|204461.3|204371.3|204351.9|204261.9|204498.6|204408.6|204324.5|204234.5|609
1738683600000|2025-02-04 15:40:00|204359|204269|204120.1|204030.1|204487.3|204397.3|204111.4|204021.4|421
1738683900000|2025-02-04 15:45:00|204117.7|204027.7|203760.8|203710.8|204121.1|204031.1|203591.5|203501.5|499
1738684200000|2025-02-04 15:50:00|203762.6|203712.6|203769.8|203679.8|203780.8|203712.6|203498.1|203437.6|501
1738684500000|2025-02-04 15:55:00|203761.2|203671.2|203724.6|203674.6|203812.6|203762.2|203660.8|203570.8|476
1738684800000|2025-02-04 16:00:00|203729.3|203679.3|203702.4|203652.4|203782.5|203732.5|203679.1|203591.6|344
1738685100000|2025-02-04 16:05:00|203700.8|203650.8|203723.4|203633.4|203731.3|203653.3|203592.3|203502.3|276
1738685400000|2025-02-04 16:10:00|203725|203635|203851.2|203761.2|203863.4|203773.4|203662.2|203584|331
1738685700000|2025-02-04 16:15:00|203853.9|203763.9|204060.8|203970.8|204122.6|204032.6|203853.9|203763.9|246
1738686000000|2025-02-04 16:20:00|204049.8|203959.8|204336.1|204246.1|204372.3|204282.3|204036.9|203946.9|494
1738686300000|2025-02-04 16:25:00|204344.3|204254.3|204265.7|204175.7|204356|204266|204234.6|204144.6|470
1738686600000|2025-02-04 16:30:00|204266.1|204176.1|204424.5|204334.5|204432|204345.3|204151.7|204081.2|450
1738686900000|2025-02-04 16:35:00|204426.7|204336.7|204391.2|204301.2|204559.6|204469.6|204369.1|204279.1|559
1738687200000|2025-02-04 16:40:00|204388.8|204298.8|204494.3|204444.3|204661|204571|204379.1|204289.1|549
1738687500000|2025-02-04 16:45:00|204492.4|204442.4|204616.8|204526.8|204654.5|204564.5|204424.4|204374.4|588
1738687800000|2025-02-04 16:50:00|204616.9|204526.9|204547.1|204457.1|204719.4|204633.5|204509.5|204419.5|557
1738688100000|2025-02-04 16:55:00|204551.1|204461.1|204491.3|204401.3|204602.6|204512.6|204476.1|204386.1|399
1738688400000|2025-02-04 17:00:00|204493.5|204403.5|204407.5|204317.5|204493.5|204403.5|204313.3|204223.3|311
1738688700000|2025-02-04 17:05:00|204409.8|204319.8|204627.1|204537.1|204638.4|204548.4|204402.5|204312.5|208
1738689000000|2025-02-04 17:10:00|204629.8|204539.8|204783.6|204693.6|204811.5|204721.5|204618|204528|275
1738689300000|2025-02-04 17:15:00|204780.5|204690.5|204817.2|204727.2|205052.3|204962.3|204710.9|204620.9|525
1738689600000|2025-02-04 17:20:00|204816.5|204726.5|204883.4|204793.4|204914.9|204824.9|204722|204632|379
1738689900000|2025-02-04 17:25:00|204873.8|204783.8|204935.2|204845.2|204949.4|204859.4|204769.8|204715.8|336
1738690200000|2025-02-04 17:30:00|204933.3|204843.3|205037.5|204947.5|205103.6|205046|204927.9|204837.9|333
1738690500000|2025-02-04 17:35:00|205040.2|204950.2|205056.5|204966.5|205104.1|205014.1|204904.7|204814.7|419
1738690800000|2025-02-04 17:40:00|205049.4|204959.4|204915.9|204825.9|205070.6|204980.6|204907.9|204817.9|304
1738691100000|2025-02-04 17:45:00|204907.4|204817.4|204963.7|204913.7|205008.5|204918.5|204866.6|204793.7|449
1738691400000|2025-02-04 17:50:00|204962.3|204912.3|205108.9|205018.9|205114.5|205024.5|204880.6|204830.5|430
1738691700000|2025-02-04 17:55:00|205106.7|205016.7|205234.7|205144.7|205241.1|205151.1|204970|204886.4|409
1738692000000|2025-02-04 18:00:00|205237.2|205147.2|205174.1|205084.1|205429.5|205367|205165.7|205075.7|407
1738692300000|2025-02-04 18:05:00|205185.8|205095.8|205195.1|205105.1|205209.8|205119.8|205053.5|204963.5|282
1738692600000|2025-02-04 18:10:00|205189.8|205099.8|205436.3|205346.3|205443.6|205353.6|205178.6|205088.6|266
1738692900000|2025-02-04 18:15:00|205433.4|205343.4|205530.1|205440.1|205537.2|205447.2|205253.5|205163.5|427
1738693200000|2025-02-04 18:20:00|205469.7|205419.7|205459.9|205369.9|205568.6|205507.2|205415.8|205325.8|386
1738693500000|2025-02-04 18:25:00|205462.8|205372.8|205297.4|205207.4|205462.8|205404.6|205285.5|205195.5|180
1738693800000|2025-02-04 18:30:00|205290.2|205200.2|205276.7|205186.7|205315.1|205230.5|205238.3|205186.7|128
1738694100000|2025-02-04 18:35:00|205279.2|205189.2|205351.3|205261.3|205410.8|205347.5|205277.1|205189.2|190
1738694400000|2025-02-04 18:40:00|205348.1|205258.1|205240.2|205190.2|205370.2|205280.2|205238.8|205178.8|147
1738694700000|2025-02-04 18:45:00|205239.2|205189.2|205323.9|205233.9|205385.3|205305.2|205238.4|205188.4|182
1738695000000|2025-02-04 18:50:00|205323.8|205233.8|205174.8|205124.8|205325.2|205235.2|205132.8|205082.8|233
1738695300000|2025-02-04 18:55:00|205173.3|205123.3|205200.5|205150.5|205210.9|205160.9|205079.9|205029.9|170
1738695600000|2025-02-04 19:00:00|205202|205152|205322.2|205232.2|205329.2|205239.2|205175.8|205087.7|174
1738695900000|2025-02-04 19:05:00|205325.2|205235.2|205302.5|205212.5|205334.9|205273|205227.7|205159.4|325
1738696200000|2025-02-04 19:10:00|205310.3|205220.3|205292.7|205202.7|205320.3|205230.3|205234.9|205144.9|189
1738696500000|2025-02-04 19:15:00|205295.6|205205.6|205419|205329|205429.4|205358.3|205261.4|205171.4|286
1738696800000|2025-02-04 19:20:00|205422.3|205332.3|205457.7|205367.7|205619.6|205566.6|205390.4|205316.1|390
1738697100000|2025-02-04 19:25:00|205446.1|205356.1|205723.2|205633.2|206186|205905|205410.9|205320.9|420
1738697400000|2025-02-04 19:30:00|205725|205635|205544.5|205454.5|205726|205636|205476.1|205386.1|345
1738697700000|2025-02-04 19:35:00|205547.1|205457.1|205812.1|205722.1|205846.9|205756.9|205492|205402|362
1738698000000|2025-02-04 19:40:00|205816.1|205726.1|205606.8|205516.8|205838.1|205748.1|205521.5|205431.5|312
1738698300000|2025-02-04 19:45:00|205611.7|205521.7|205541.6|205451.6|205617.5|205527.5|205520.4|205430.4|343
1738698600000|2025-02-04 19:50:00|205537.2|205447.2|205387.3|205297.3|205573.4|205483.4|205373.7|205283.7|286
1738698900000|2025-02-04 19:55:00|205378.1|205288.1|205520.7|205430.7|205723.4|205633.4|205348.7|205258.7|275
1738699200000|2025-02-04 20:00:00|205521.8|205431.8|205659.1|205569.1|205672.8|205582.8|205521.4|205431.4|178
1738699500000|2025-02-04 20:05:00|205661.3|205571.3|205589|205499|205679.9|205619.6|205580.1|205490.1|251
1738699800000|2025-02-04 20:10:00|205583.4|205493.4|205509.7|205419.7|205602.6|205512.6|205476.2|205386.2|199
1738700100000|2025-02-04 20:15:00|205506.6|205416.6|205396.5|205306.5|205530.4|205440.4|205392.7|205302.7|174
1738700400000|2025-02-04 20:20:00|205393.3|205303.3|205350.1|205260.1|205486.3|205396.3|205344.2|205254.2|130
1738700700000|2025-02-04 20:25:00|205354.3|205264.3|205340|205250|205405|205315|205322|205232|150
1738701000000|2025-02-04 20:30:00|205334.7|205244.7|205238.7|205148.7|205337.4|205247.4|205191.6|205101.6|129
1738701300000|2025-02-04 20:35:00|205240.9|205150.9|205108.7|205018.7|205241.2|205151.2|205102.5|205012.5|128
1738701600000|2025-02-04 20:40:00|205110.7|205020.7|205037.5|204947.5|205114.5|205024.8|204997.7|204907.7|189
1738701900000|2025-02-04 20:45:00|205043.5|204953.5|205032.5|204942.5|205083.1|204993.1|204992.2|204902.2|235
1738702200000|2025-02-04 20:50:00|205034.6|204944.6|204961|204871|205064.8|204974.8|204917.6|204827.6|218
1738702500000|2025-02-04 20:55:00|204964.8|204874.8|204974.9|204884.9|205090.6|205000.6|204927.8|204837.8|252
1738702800000|2025-02-04 21:00:00|204968.8|204878.8|205161.9|205071.9|205161.9|205071.9|204937.1|204847.1|205
1738703100000|2025-02-04 21:05:00|205166.8|205076.8|205186.2|205096.2|205215.3|205165.3|205163.4|205073.4|128
1738703400000|2025-02-04 21:10:00|205179.3|205089.3|205153.7|205063.7|205286.7|205196.7|205148.9|205058.9|114
1738703700000|2025-02-04 21:15:00|205155.4|205065.4|205177.7|205087.7|205192.8|205102.8|205153.3|205063.3|45
1738704000000|2025-02-04 21:20:00|205192|205102|205085|204995|205192|205102|205082.4|204992.4|68
1738704300000|2025-02-04 21:25:00|205085.3|204995.3|205035.5|204945.5|205092.5|205002.5|205009|204919|159
1738704600000|2025-02-04 21:30:00|205030|204940|205001.4|204911.4|205034.5|204944.5|204999.8|204909.8|36
1738704900000|2025-02-04 21:35:00|205004.9|204914.9|205023.2|204933.2|205031.7|204941.7|205000|204910|39
1738705200000|2025-02-04 21:40:00|205020.9|204930.9|205013.8|204923.8|205024|204934|205011.3|204921.3|35
1738705500000|2025-02-04 21:45:00|205019.2|204929.2|205095.9|205005.9|205119.2|205029.2|204977|204887|143
1738705800000|2025-02-04 21:50:00|205094.5|205004.5|205081.6|204991.6|205145|205021.7|205079|204968|79
1738706100000|2025-02-04 21:55:00|205076.8|204986.8|205292.5|204982.5|205292.5|205009|205075.6|204862.6|61
1738706400000|2025-02-04 22:00:00|205358.2|205048.2|205450|205140|205451.7|205141.7|205356.7|205046.7|4
1738706700000|2025-02-04 22:05:00|205453.3|205143.3|205177.2|204867.2|205453.3|205143.3|205115.5|204805.5|13
1738707000000|2025-02-04 22:10:00|205165.3|204855.3|205173.3|204863.3|205173.4|204863.4|205165.3|204855.3|8
1738707300000|2025-02-04 22:15:00|205171.4|204861.4|205134.8|204824.8|205174|204864|205134.8|204824.8|5
1738707600000|2025-02-04 22:20:00|205122.5|204812.5|205121.7|204811.7|205122.5|204812.5|205121.7|204811.7|3
1738707900000|2025-02-04 22:25:00|205121.6|204811.6|205121.6|204811.6|205121.6|204811.6|205121.6|204811.6|1
1738708200000|2025-02-04 22:30:00|205132.1|204822.1|205172.4|204862.4|205173.9|204863.9|205132.1|204822.1|6
1738708500000|2025-02-04 22:35:00|205153.8|204843.8|205165.6|204855.6|205166.7|204856.7|205153.4|204843.4|10
1738708800000|2025-02-04 22:40:00|205165.5|204855.5|205115.7|204805.7|205166.2|204856.2|205115.7|204805.7|5
1738709100000|2025-02-04 22:45:00|205115.4|204805.4|205171.2|204861.2|205190.2|204880.2|205114.7|204804.7|21
1738709400000|2025-02-04 22:50:00|205170.5|204860.5|205170.5|204860.5|205170.5|204860.5|205170.5|204860.5|1
1738709700000|2025-02-04 22:55:00|205155|204845|205165|204855|205190.5|204880.5|205155|204845|7
1738710000000|2025-02-04 23:00:00|205162|204858|205223.2|204913.2|205240.6|204965|205135|204856|25
1738710300000|2025-02-04 23:05:00|205220.7|204910.7|205156.6|205066.6|205294.7|205099.4|205103.8|204910.7|40
1738710600000|2025-02-04 23:10:00|205162.1|205072.1|205149.9|205059.9|205269.6|205076.8|205149.9|204953.5|19
1738710900000|2025-02-04 23:15:00|205195|205005|205148.1|205058.1|205267.5|205064.4|205148.1|204952.3|23
1738711200000|2025-02-04 23:20:00|205195|205005|205175|204965|205264.6|205059|205110.8|204954.6|19
1738711500000|2025-02-04 23:25:00|205117.6|205027.6|205096.5|205006.5|205207.4|205027.6|205067.9|204901.1|24
1738711800000|2025-02-04 23:30:00|205079.9|204989.9|205145.4|204872.1|205147.9|205010|205051|204872.1|19
1738712100000|2025-02-04 23:35:00|205048.9|204958.9|205103.3|204943.6|205144.9|204971.8|205047.3|204848.6|25
1738712400000|2025-02-04 23:40:00|205182.9|204872.9|205180.8|204873.6|205186.5|204987.1|205071.1|204872.7|21
1738712700000|2025-02-04 23:45:00|205071.8|204981.8|205167.9|205077.9|205224.5|205095.1|205071.8|204891|28
1738713000000|2025-02-04 23:50:00|205176.3|205086.3|205192.9|205102.9|205205|205110.7|205168.7|205045|32
1738713300000|2025-02-04 23:55:00|205185|205095|205212.6|205122.6|205323.9|205122.6|205180.8|205028.1|28
1738713600000|2025-02-05 00:00:00|205214.4|205124.4|205179.7|205089.7|205214.4|205124.4|205162.2|205045|40
1738713900000|2025-02-05 00:05:00|205180.5|205090.5|205073.9|204983.9|205296.1|205095.5|205070.9|204979|35
1738714200000|2025-02-05 00:10:00|205155.4|204906.9|205044.9|204954.9|205155.4|204980.4|205041|204853|26
1738714500000|2025-02-05 00:15:00|205043.6|204953.6|205078.8|204988.8|205119|204990.4|205043.6|204930|22
1738714800000|2025-02-05 00:20:00|205175.3|204878.2|205069.3|204979.3|205175.3|204993.7|205069.3|204871.9|30
1738715100000|2025-02-05 00:25:00|205070.2|204980.2|204951|204789|205175.3|204981.4|204929.3|204737.6|33
1738715400000|2025-02-05 00:30:00|204961|204790|204832.2|204742.2|204961|204844.1|204814.8|204645.5|51
1738715700000|2025-02-05 00:35:00|204869|204695|204772.1|204682.1|204869|204749.9|204755.6|204665.6|41
1738716000000|2025-02-05 00:40:00|204777.7|204687.7|204790|204700|204841.8|204724|204776.2|204674.9|65
1738716300000|2025-02-05 00:45:00|204788.4|204698.4|204801.2|204711.2|204828.7|204738.7|204788.4|204698.4|32
1738716600000|2025-02-05 00:50:00|204798.8|204708.8|204801.9|204711.9|204835|204713.6|204737.1|204647.1|40
1738716900000|2025-02-05 00:55:00|204801.4|204711.4|204837.7|204747.7|204881|204756.8|204801|204675|57
1738717200000|2025-02-05 01:00:00|204835.4|204745.4|204816.4|204726.4|204924|204795.5|204770|204675|57
1738717500000|2025-02-05 01:05:00|204805.7|204715.7|204833.7|204743.7|204956.2|204760.5|204801.7|204638.2|38
1738717800000|2025-02-05 01:10:00|204834.9|204744.9|204870.4|204780.4|204940.8|204786|204834.5|204637.4|42
1738718100000|2025-02-05 01:15:00|204987.7|204677.7|204834.7|204744.7|204987.7|204790|204749.5|204620.7|98
1738718400000|2025-02-05 01:20:00|204941.3|204631.3|204872|204708|204942.2|204758|204801.4|204631.3|47
1738718700000|2025-02-05 01:25:00|204830.3|204740.3|204800.6|204710.6|204859|204743.6|204761.5|204655|43
1738719000000|2025-02-05 01:30:00|204810|204720|204934.8|204844.8|205002|204853.5|204802.8|204712.8|55
1738719300000|2025-02-05 01:35:00|204929.9|204839.9|204911.4|204821.4|204984|204852.6|204880.6|204750.5|47
1738719600000|2025-02-05 01:40:00|204906.7|204816.7|204935|204771|204935|204831.2|204893.3|204771|28
1738719900000|2025-02-05 01:45:00|204897|204807|204932.4|204842.4|204965|204847.1|204893.7|204778|44
1738720200000|2025-02-05 01:50:00|204933.3|204843.3|204978.6|204888.6|204991|204897.6|204933.3|204795.3|37
1738720500000|2025-02-05 01:55:00|204982.4|204892.4|204999.6|204909.6|205011|204921|204980.8|204890.8|30
1738720800000|2025-02-05 02:00:00|205000.8|204910.8|205081.3|204925.6|205085|204991.6|205000.8|204910.8|50
1738721100000|2025-02-05 02:05:00|205048.1|204958.1|204969.3|204879.3|205085|204958.1|204968.3|204835|37
1738721400000|2025-02-05 02:10:00|204965.6|204875.6|204846.8|204756.8|204965.6|204875.6|204822.5|204732.5|65
1738721700000|2025-02-05 02:15:00|204840|204750|204878.7|204788.7|204915|204795|204825|204735|61
1738722000000|2025-02-05 02:20:00|204877.4|204787.4|204893.3|204803.3|204915|204809.4|204818.9|204728.9|72
1738722300000|2025-02-05 02:25:00|204898.3|204808.3|204880.1|204790.1|204953.7|204863.7|204851.8|204761.8|94
1738722600000|2025-02-05 02:30:00|204881.9|204791.9|204876.8|204786.8|204896.8|204806.8|204842.3|204752.3|72
1738722900000|2025-02-05 02:35:00|204877|204787|204889.4|204799.4|204899.1|204809.1|204871.1|204781.1|30
1738723200000|2025-02-05 02:40:00|204885.9|204795.9|204879.9|204789.9|204925|204809.7|204879.9|204765|36
1738723500000|2025-02-05 02:45:00|204878.6|204788.6|204889.7|204799.7|204895.9|204805.9|204878.6|204788.6|36
1738723800000|2025-02-05 02:50:00|204890|204800|204890|204800|204898.6|204808.6|204890|204800|37
1738724100000|2025-02-05 02:55:00|204889|204799|204923.9|204833.9|205013|204882.9|204887.5|204780|36
1738724400000|2025-02-05 03:00:00|204912.3|204822.3|204924.9|204834.9|204965|204840.4|204860|204765|55
1738724700000|2025-02-05 03:05:00|204932.3|204842.3|204930.9|204840.9|205008|204857.2|204930.9|204786|34
1738725000000|2025-02-05 03:10:00|204932.4|204842.4|204921.3|204831.3|204965|204847.9|204905.5|204785|37
1738725300000|2025-02-05 03:15:00|205010|204731.9|204942|204785|205010|204837.5|204903.9|204717|27
1738725600000|2025-02-05 03:20:00|205000.7|204725.2|204946.4|204856.4|205001.7|204859.2|204881.9|204704.8|37
1738725900000|2025-02-05 03:25:00|204994|204824|204893.8|204803.8|205010.7|204854.7|204883.3|204700.3|45
1738726200000|2025-02-05 03:30:00|204894.1|204804.1|204885.2|204795.2|204983.1|204809.1|204878.6|204710.6|32
1738726500000|2025-02-05 03:35:00|204884.6|204794.6|204893.2|204803.2|204941|204813.2|204880.3|204756|34
1738726800000|2025-02-05 03:40:00|204980.9|204691.7|204894.7|204804.7|204985.7|204806.6|204887.6|204688|23
1738727100000|2025-02-05 03:45:00|204895|204805|204914.4|204824.4|204951|204825|204887.4|204785|23
1738727400000|2025-02-05 03:50:00|204940|204785|204922.2|204832.2|205020.7|204870.2|204911.6|204706.2|28
1738727700000|2025-02-05 03:55:00|205027.6|204717.6|204948|204858|205055.5|204859.7|204924.4|204717.6|30
1738728000000|2025-02-05 04:00:00|205001|204820|205027.8|204937.8|205075|204960.9|204945.8|204811|39
1738728300000|2025-02-05 04:05:00|205032.7|204942.7|205009.4|204919.4|205111.5|204945.9|205009.4|204806.5|34
1738728600000|2025-02-05 04:10:00|205010.8|204920.8|205032.3|204942.3|205115.1|204942.3|205006.5|204804.5|35
1738728900000|2025-02-05 04:15:00|205132.7|204822.7|205129.5|204856.3|205138.8|204952.7|205023|204822.7|25
1738729200000|2025-02-05 04:20:00|205129.3|204856.5|205047.9|204957.9|205132.7|204979.5|205037.7|204854.7|27
1738729500000|2025-02-05 04:25:00|205162.3|204874.1|205211.9|204943.5|205211.9|205055.7|205049.1|204874.1|35
1738729800000|2025-02-05 04:30:00|205130|205040|205124.8|205034.8|205130|205040|205113.5|205023.5|22
1738730100000|2025-02-05 04:35:00|205130|205040|205085|204995|205204.5|205040|205072.7|204902.9|23
1738730400000|2025-02-05 04:40:00|205176.3|204907.8|205085|204995|205189.8|205010.4|205085|204900.6|28
1738730700000|2025-02-05 04:45:00|205087.8|204997.8|205083.6|204993.6|205098.4|205008.4|205078.6|204988.6|20
1738731000000|2025-02-05 04:50:00|205168.4|204895.8|205093.3|205003.3|205200|205012.8|205082.9|204895.8|30
1738731300000|2025-02-05 04:55:00|205092.4|205002.4|204996.6|204906.6|205163.1|205013.2|204993.5|204789.9|35
1738731600000|2025-02-05 05:00:00|205091|204805.5|205028.5|204938.5|205116.2|204939.8|204996.6|204802.3|29
1738731900000|2025-02-05 05:05:00|205033.3|204943.3|205063.8|204973.8|205161.7|205004.7|205033.3|204873.1|37
1738732200000|2025-02-05 05:10:00|205105|204937|205082.7|204992.7|205172.2|204992.7|205063.6|204886.8|20
1738732500000|2025-02-05 05:15:00|205113|204955|205068.4|204978.4|205123|204991.8|205057.7|204928|24
1738732800000|2025-02-05 05:20:00|205119|204930|205098.6|205008.6|205170.5|205051.7|205068.8|204883.2|47
1738733100000|2025-02-05 05:25:00|205135|204973|205092.2|205002.2|205175|205049.9|205090.4|204973|36
1738733400000|2025-02-05 05:30:00|205088.7|204998.7|205079|204989|205110|204998.7|205069.1|204955|23
1738733700000|2025-02-05 05:35:00|205073|204983|205127.5|205037.5|205223.9|205049.9|205073|204964.1|32
1738734000000|2025-02-05 05:40:00|205120|205030|205224.3|204972.6|205224.4|205044|205120|204967.6|26
1738734300000|2025-02-05 05:45:00|205227.7|204976|205127.4|205037.4|205227.7|205044.9|205120|204976|22
1738734600000|2025-02-05 05:50:00|205120|205030|205129.7|205039.7|205135|205045|205120|205030|14
1738734900000|2025-02-05 05:55:00|205120|205030|205106|205016|205147.3|205057.3|205101.8|205011.8|21
1738735200000|2025-02-05 06:00:00|205112.8|205022.8|205112.7|205022.7|205115|205025|205100|205010|19
1738735500000|2025-02-05 06:05:00|205105|205015|205086.3|204996.3|205112.8|205022.8|205085.5|204995.5|33
1738735800000|2025-02-05 06:10:00|205089.1|204999.1|205032.1|204942.1|205092.5|205002.5|205026|204936|34
1738736100000|2025-02-05 06:15:00|205030|204940|204986.4|204896.4|205032.2|204942.2|204977.7|204887.7|45
1738736400000|2025-02-05 06:20:00|204980|204890|204835.2|204745.2|205052.7|204905|204831.9|204741.9|72
1738736700000|2025-02-05 06:25:00|204840|204750|204855|204765|204893.1|204803.1|204838.9|204748.9|37
1738737000000|2025-02-05 06:30:00|204859.2|204769.2|204885|204795|204895.2|204805.2|204859.2|204769.2|22
1738737300000|2025-02-05 06:35:00|204886.6|204796.6|204970|204880|204985.7|204895.7|204883.3|204793.3|39
1738737600000|2025-02-05 06:40:00|204971.6|204881.6|205157.3|205067.3|205165.7|205075.7|204970|204880|33
1738737900000|2025-02-05 06:45:00|205158.5|205068.5|205164.6|205074.6|205165|205075|205086.5|204996.5|42
1738738200000|2025-02-05 06:50:00|205171.1|205081.1|205262.5|205172.5|205269.2|205179.2|205170|205080|53
1738738500000|2025-02-05 06:55:00|205265.8|205175.8|205454|205364|205624.8|205501.9|205261.5|205171.5|213
1738738800000|2025-02-05 07:00:00|205457|205367|205564.4|205474.4|205691.2|205601.2|205426|205336|184
1738739100000|2025-02-05 07:05:00|205560.4|205470.4|205365.7|205275.7|205575.3|205485.3|205365.7|205275.7|129
1738739400000|2025-02-05 07:10:00|205370.2|205280.2|205336|205246|205448.2|205358.2|205284.9|205194.9|127
1738739700000|2025-02-05 07:15:00|205336.5|205246.5|205303.6|205213.6|205446.3|205356.3|205299.6|205209.6|144
1738740000000|2025-02-05 07:20:00|205302.6|205212.6|205384.4|205294.4|205397.2|205307.2|205232|205142|174
1738740300000|2025-02-05 07:25:00|205384.2|205294.2|205269.1|205179.1|205384.2|205294.2|205237.5|205147.5|295
1738740600000|2025-02-05 07:30:00|205267.5|205177.5|205368.7|205278.7|205414.5|205324.5|205259.5|205169.5|190
1738740900000|2025-02-05 07:35:00|205367.1|205277.1|205432.8|205342.8|205452.6|205362.6|205336.6|205246.6|219
1738741200000|2025-02-05 07:40:00|205426.9|205336.9|205396.3|205306.3|205463.8|205373.8|205359.8|205269.8|100
1738741500000|2025-02-05 07:45:00|205400.4|205310.4|205345.2|205255.2|205431|205337.9|205342.5|205252.5|156
1738741800000|2025-02-05 07:50:00|205341|205251|205515.1|205425.1|205556.4|205466.4|205269.9|205179.9|192
1738742100000|2025-02-05 07:55:00|205515.3|205425.3|205546.9|205456.9|205551.5|205461.5|205398.7|205308.7|178
1738742400000|2025-02-05 08:00:00|205550.4|205460.4|205821.9|205731.9|205825.4|205735.4|205490|205400|319
1738742700000|2025-02-05 08:05:00|205825.1|205735.1|206113.5|206023.5|206121.3|206031.3|205776.3|205686.3|351
1738743000000|2025-02-05 08:10:00|206116|206026|206079.9|205989.9|206231.8|206141.8|206033.2|205943.2|251
1738743300000|2025-02-05 08:15:00|206072.6|205982.6|206253.9|206163.9|206262.6|206172.6|206029.5|205939.5|297
1738743600000|2025-02-05 08:20:00|206250.1|206160.1|206080.2|205990.2|206257.3|206167.3|206066.6|205976.6|311
1738743900000|2025-02-05 08:25:00|206073|205983|206273.9|206183.9|206339.8|206249.8|206034.1|205944.1|288
1738744200000|2025-02-05 08:30:00|206272.7|206182.7|206181.2|206091.2|206309.5|206219.5|206139.3|206049.3|274
1738744500000|2025-02-05 08:35:00|206180.5|206090.5|206382|206292|206463.1|206373.1|206128.3|206038.3|395
1738744800000|2025-02-05 08:40:00|206378.2|206288.2|206248.5|206158.5|206381.8|206291.8|206206.3|206116.3|401
1738745100000|2025-02-05 08:45:00|206205.8|206115.8|206078|205988|206234.8|206144.8|205978|205888|429
1738745400000|2025-02-05 08:50:00|206080.8|205990.8|205935.6|205782.3|206116.4|206026.4|205873.3|205782.3|361
1738745700000|2025-02-05 08:55:00|205902.3|205812.3|205984.5|205894.5|206114.9|206024.9|205815.2|205698.2|243
1738746000000|2025-02-05 09:00:00|205989.5|205899.5|206036.2|205946.2|206085.6|205995.6|205964.3|205874.3|416
1738746300000|2025-02-05 09:05:00|206035.7|205945.7|206195.8|206105.8|206226.1|206136.1|206021.4|205931.4|303
1738746600000|2025-02-05 09:10:00|206195.5|206105.5|205919|205829|206224.7|206134.7|205860.3|205770.3|398
1738746900000|2025-02-05 09:15:00|205916.2|205826.2|205762.5|205672.5|206005.5|205915.5|205762.5|205672.5|371
1738747200000|2025-02-05 09:20:00|205770.3|205680.3|205826.1|205736.1|205863.4|205773.4|205695.2|205605.2|243
1738747500000|2025-02-05 09:25:00|205829|205739|205790.4|205700.4|205903.8|205813.8|205745.1|205655.1|207
1738747800000|2025-02-05 09:30:00|205801.9|205711.9|205813.4|205723.4|205832.8|205742.8|205750.1|205660.1|200
1738748100000|2025-02-05 09:35:00|205813.8|205723.8|205815.2|205725.2|205820.2|205730.2|205746.2|205656.2|168
1738748400000|2025-02-05 09:40:00|205818.2|205728.2|205660.6|205570.6|205819.1|205729.1|205620.5|205530.5|192
1738748700000|2025-02-05 09:45:00|205663.2|205573.2|205820.6|205730.6|205853.2|205763.2|205640.1|205550.1|197
1738749000000|2025-02-05 09:50:00|205819.6|205729.6|205739.4|205649.4|205884.6|205794.6|205722.9|205632.9|207
1738749300000|2025-02-05 09:55:00|205743.1|205653.1|205706.4|205616.4|205748.5|205658.5|205675.7|205585.7|114
1738749600000|2025-02-05 10:00:00|205709.9|205619.9|205678.5|205588.5|205748.1|205658.1|205673.7|205583.7|194
1738749900000|2025-02-05 10:05:00|205672|205582|205680.1|205590.1|205701.9|205611.9|205612.6|205522.6|159
1738750200000|2025-02-05 10:10:00|205670|205580|205556.6|205466.6|205670|205580|205517.3|205427.3|149
1738750500000|2025-02-05 10:15:00|205548|205458|205470.3|205380.3|205557|205467|205395.4|205305.4|158
1738750800000|2025-02-05 10:20:00|205473.7|205383.7|205468.3|205378.3|205524.8|205434.8|205424.8|205334.8|104
1738751100000|2025-02-05 10:25:00|205471.8|205381.8|205323.8|205233.8|205510|205420|205270.1|205180.1|212
1738751400000|2025-02-05 10:30:00|205331.5|205241.5|205202.7|205112.7|205376.9|205286.9|205196.1|205106.1|172
1738751700000|2025-02-05 10:35:00|205198.8|205108.8|205165.6|205075.6|205222.1|205132.1|205084.8|204994.8|177
1738752000000|2025-02-05 10:40:00|205169|205079|205016.7|204926.7|205219.2|205129.2|205014.5|204924.5|186
1738752300000|2025-02-05 10:45:00|205022.1|204932.1|204990.7|204900.7|205173|205083|204990|204900|202
1738752600000|2025-02-05 10:50:00|204997.8|204907.8|205072.8|204982.8|205079.2|204989.2|204997.8|204907.8|236
1738752900000|2025-02-05 10:55:00|205066.6|204976.6|204979.2|204889.2|205070.4|204980.4|204979.2|204889.2|128
1738753200000|2025-02-05 11:00:00|204982.5|204892.5|205053|204963|205053|204963|204964.4|204874.4|206
1738753500000|2025-02-05 11:05:00|205050.2|204960.2|205138.4|205048.4|205224.8|205134.8|205026.6|204936.6|211
1738753800000|2025-02-05 11:10:00|205145|205055|205083.2|204993.2|205232.5|205142.5|205075.8|204985.8|213
1738754100000|2025-02-05 11:15:00|205079.4|204989.4|205109.7|205019.7|205230.4|205140.4|205036.9|204946.9|172
1738754400000|2025-02-05 11:20:00|205112.7|205022.7|205099.2|205009.2|205120.2|205030.2|205051.8|204961.8|132
1738754700000|2025-02-05 11:25:00|205096.7|205006.7|205078.4|204988.4|205116.7|205026.7|205055.9|204965.9|203
1738755000000|2025-02-05 11:30:00|205079.8|204989.8|205178.4|205088.4|205178.4|205088.4|205063|204973|103
1738755300000|2025-02-05 11:35:00|205182|205092|205297.8|205207.8|205298|205208|205176.7|205086.7|161
1738755600000|2025-02-05 11:40:00|205301|205211|205280.3|205190.3|205360.8|205270.8|205246.9|205156.9|163
1738755900000|2025-02-05 11:45:00|205279.3|205189.3|205303.7|205213.7|205368|205278|205248.2|205158.2|142
1738756200000|2025-02-05 11:50:00|205308.2|205218.2|205362.3|205272.3|205380.6|205290.6|205281.3|205191.3|148
1738756500000|2025-02-05 11:55:00|205364|205274|205517.8|205427.8|205518|205428|205364|205274|162
1738756800000|2025-02-05 12:00:00|205521|205431|205657.5|205567.5|205698.2|205608.2|205499.1|205382.5|307
1738757100000|2025-02-05 12:05:00|205656.7|205566.7|205676.6|205586.6|205677|205587|205563.8|205473.8|168
1738757400000|2025-02-05 12:10:00|205672.6|205582.6|205816.5|205726.5|205819.5|205729.5|205558.1|205468.1|248
1738757700000|2025-02-05 12:15:00|205811.2|205721.2|205899.2|205809.2|205951.3|205861.3|205800|205710|269
1738758000000|2025-02-05 12:20:00|205891.1|205801.1|206012.9|205922.9|206020.1|205930.1|205795|205705|265
1738758300000|2025-02-05 12:25:00|206014.6|205924.6|206100.1|206010.1|206113.9|206023.9|205902.6|205812.6|355
1738758600000|2025-02-05 12:30:00|206101.8|206011.8|206003.2|205913.2|206106|206016|205894.8|205804.8|237
1738758900000|2025-02-05 12:35:00|206000.6|205910.6|205989.9|205899.9|206006.2|205916.2|205880.9|205790.9|310
1738759200000|2025-02-05 12:40:00|205989.6|205899.6|205875.9|205785.9|205990.3|205900.3|205871.4|205781.4|175
1738759500000|2025-02-05 12:45:00|205883.9|205793.9|206022.6|205932.6|206038.7|205948.7|205697.1|205607.1|336
1738759800000|2025-02-05 12:50:00|206012.9|205922.9|206210.5|206120.5|206212.7|206122.7|205994.3|205904.3|246
1738760100000|2025-02-05 12:55:00|206215.1|206125.1|206191.9|206101.9|206229.3|206154.6|206176.9|206098.1|232
1738760400000|2025-02-05 13:00:00|206192.3|206102.3|206286.6|206196.6|206312.4|206222.4|206051.5|205961.5|340
1738760700000|2025-02-05 13:05:00|206285.6|206195.6|206121|206031|206314.2|206224.2|206080.1|205990.1|437
1738761000000|2025-02-05 13:10:00|206125.5|206035.5|206265|205955|206265|206065.1|206023|205881.5|332
1738761300000|2025-02-05 13:15:00|206247|205937|206284.7|206194.7|206395.3|206296.9|206118.6|205888.2|366
1738761600000|2025-02-05 13:20:00|206295|206205|206218.9|206128.9|206304|206214|205998|205908|398
1738761900000|2025-02-05 13:25:00|206216.5|206126.5|206330.1|206119.8|206335.7|206162|206124|206034|311
1738762200000|2025-02-05 13:30:00|206333.6|206122.8|206571.1|206481.1|206634.1|206544.1|206262.8|206111.2|413
1738762500000|2025-02-05 13:35:00|206569.7|206479.7|206242.9|206152.9|206623.6|206533.6|206226.5|206136.5|443
1738762800000|2025-02-05 13:40:00|206244.8|206154.8|206286.2|206196.2|206427.1|206337.1|206243.8|206153.8|383
1738763100000|2025-02-05 13:45:00|206283|206193|206387.5|206297.5|206409.6|206319.6|206220.8|206130.8|435
1738763400000|2025-02-05 13:50:00|206386.3|206296.3|206608.6|206518.6|206851.1|206761.1|206370|206280|423
1738763700000|2025-02-05 13:55:00|206613.6|206523.6|206711.1|206621.1|206724.5|206634.5|206605|206515|325
1738764000000|2025-02-05 14:00:00|206709.1|206619.1|206678.4|206588.4|206803.3|206713.3|206621.9|206531.9|422
1738764300000|2025-02-05 14:05:00|206676.8|206586.8|206442.6|206352.6|206679.2|206589.2|206410.6|206320.6|395
1738764600000|2025-02-05 14:10:00|206445|206355|206549.6|206459.6|206600.1|206510.1|206423.9|206333.9|467
1738764900000|2025-02-05 14:15:00|206551.3|206461.3|206588.8|206498.8|206610.2|206523.1|206470.5|206380.5|299
1738765200000|2025-02-05 14:20:00|206584.9|206494.9|206798.4|206708.4|206801.8|206711.8|206579|206489|227
1738765500000|2025-02-05 14:25:00|206795.8|206705.8|206676.1|206586.1|206830.3|206746.9|206659.4|206569.4|387
1738765800000|2025-02-05 14:30:00|206673.5|206583.5|206805.4|206755.4|206927.4|206837.4|206672.9|206582.9|422
1738766100000|2025-02-05 14:35:00|206803.9|206753.9|206879.9|206789.9|206918.3|206850.3|206773.3|206683.3|370
1738766400000|2025-02-05 14:40:00|206885.1|206795.1|206989.3|206803.9|207069.7|206997.5|206885.1|206795.1|494
1738766700000|2025-02-05 14:45:00|207002.7|206814.4|206845.5|206755.5|207043|206961.8|206752.4|206662.4|554
1738767000000|2025-02-05 14:50:00|206844.2|206754.2|206824.2|206734.2|206989.7|206899.7|206800.3|206721.1|383
1738767300000|2025-02-05 14:55:00|206817.4|206727.4|206800.1|206582.3|206853.2|206763.2|206687.4|206582.3|217
1738767600000|2025-02-05 15:00:00|206790.8|206564.6|206643.6|206553.6|206790.8|206661.6|206440.1|206350.1|626
1738767900000|2025-02-05 15:05:00|206645.8|206555.8|206795.8|206705.8|206812.8|206722.8|206544.9|206480.8|596
1738768200000|2025-02-05 15:10:00|206798.4|206708.4|206853.3|206803.3|207175.3|207110.1|206798.4|206708.4|600
1738768500000|2025-02-05 15:15:00|206848.6|206798.6|206739|206649|206870.6|206811.1|206577.2|206487.2|421
1738768800000|2025-02-05 15:20:00|206735.3|206645.3|206422.3|206332.3|206735.3|206645.3|206384.5|206294.5|492
1738769100000|2025-02-05 15:25:00|206424.7|206334.7|206761.1|206671.1|206789|206699|206412.4|206331.3|525
1738769400000|2025-02-05 15:30:00|206766.8|206676.8|206945.8|206855.8|206997.4|206907.4|206737.9|206647.9|502
1738769700000|2025-02-05 15:35:00|206946|206856|206945.9|206855.9|206969.4|206879.4|206820.8|206730.8|339
1738770000000|2025-02-05 15:40:00|206950.5|206860.5|206847.8|206757.8|207031.4|206941.4|206840.5|206750.5|301
1738770300000|2025-02-05 15:45:00|206845.4|206755.4|206964.3|206874.3|207024.3|206934.3|206840.2|206750.2|354
1738770600000|2025-02-05 15:50:00|206958.7|206868.7|207000.5|206910.5|207068.7|206981.5|206945.1|206855.1|362
1738770900000|2025-02-05 15:55:00|207011.2|206921.2|207025.2|206935.2|207126.5|207036.5|206966.5|206876.5|442
1738771200000|2025-02-05 16:00:00|207023.9|206933.9|206618|206528|207036.9|206946.9|206512.6|206422.6|443
1738771500000|2025-02-05 16:05:00|206615.8|206525.8|206565|206475|206726.3|206636.3|206526.4|206452.4|273
1738771800000|2025-02-05 16:10:00|206563.8|206473.8|206548.4|206458.4|206573.8|206483.8|206470.7|206380.7|196
1738772100000|2025-02-05 16:15:00|206550.5|206460.5|206569.5|206479.5|206631.2|206541.2|206492.9|206402.9|237
1738772400000|2025-02-05 16:20:00|206573.9|206483.9|206571.1|206481.1|206576.9|206486.9|206494.2|206404.2|225
1738772700000|2025-02-05 16:25:00|206577.5|206487.5|206534|206444|206631.3|206544|206410.3|206341.5|305
1738773000000|2025-02-05 16:30:00|206536.4|206446.4|206448.5|206358.5|206539.9|206449.9|206343.4|206253.4|323
1738773300000|2025-02-05 16:35:00|206441.4|206351.4|206284.8|206234.8|206507.8|206417.8|206284.8|206234.8|271
1738773600000|2025-02-05 16:40:00|206283.5|206193.5|206268.6|206178.6|206366.6|206276.6|206201.4|206133.4|307
1738773900000|2025-02-05 16:45:00|206270.4|206180.4|206242|206152|206371.5|206281.5|206197.4|206136.6|188
1738774200000|2025-02-05 16:50:00|206243.9|206153.9|205902.6|205812.6|206261|206171|205737.6|205647.6|441
1738774500000|2025-02-05 16:55:00|205902.5|205812.5|205909.4|205859.4|205941.6|205866.8|205812.1|205737.7|339
1738774800000|2025-02-05 17:00:00|205902.1|205852.1|205704.2|205614.2|205941.1|205859.6|205690.9|205600.9|218
1738775100000|2025-02-05 17:05:00|205703.3|205613.3|205595.8|205505.8|205791.5|205701.5|205537.4|205482.1|320
1738775400000|2025-02-05 17:10:00|205599.1|205509.1|205737.2|205647.2|205755.2|205705.2|205599.1|205509.1|271
1738775700000|2025-02-05 17:15:00|205737.4|205647.4|205754.1|205704.1|205809.2|205723.4|205698|205629.6|168
1738776000000|2025-02-05 17:20:00|205755.7|205705.7|205751.8|205701.8|205788.9|205738.9|205693.9|205604.3|230
1738776300000|2025-02-05 17:25:00|205755.7|205705.7|205750.9|205700.9|205807.2|205717.2|205694.2|205622.4|157
1738776600000|2025-02-05 17:30:00|205752.7|205702.7|205765|205675|205811.8|205725.2|205677.3|205613.1|182
1738776900000|2025-02-05 17:35:00|205760|205670|205667|205577|205773.1|205683.1|205612.3|205533.3|161
1738777200000|2025-02-05 17:40:00|205668.7|205578.7|205539.5|205449.5|205692.9|205602.9|205458.7|205396.2|445
1738777500000|2025-02-05 17:45:00|205532.2|205442.2|205654.3|205564.3|205732.3|205642.3|205505.2|205415.2|428
1738777800000|2025-02-05 17:50:00|205649|205559|205577.6|205527.6|205689.5|205599.5|205482.9|205404.2|354
1738778100000|2025-02-05 17:55:00|205566.6|205516.6|205549.8|205459.8|205613.2|205542.3|205497|205426.7|269
1738778400000|2025-02-05 18:00:00|205543.5|205453.5|205479.3|205389.3|205613.4|205523.4|205479.2|205389.3|232
1738778700000|2025-02-05 18:05:00|205482.4|205392.4|205399.8|205309.8|205482.4|205404.6|205376.2|205309.8|276
1738779000000|2025-02-05 18:10:00|205396|205306|205404.8|205354.8|205431.5|205381.5|205258|205198.3|296
1738779300000|2025-02-05 18:15:00|205426.4|205336.4|205440.1|205350.1|205444.1|205367.7|205304.8|205214.8|281
1738779600000|2025-02-05 18:20:00|205432|205342|205528.9|205438.9|205558.8|205489.8|205326.8|205236.8|311
1738779900000|2025-02-05 18:25:00|205528.7|205438.7|205520.8|205430.8|205598.1|205517|205481.9|205405.1|167
1738780200000|2025-02-05 18:30:00|205522.5|205432.5|205413.9|205363.9|205522.5|205453.3|205413.7|205363.7|194
1738780500000|2025-02-05 18:35:00|205415.5|205365.5|205464.7|205414.7|205470|205417.7|205414.3|205364.3|133
1738780800000|2025-02-05 18:40:00|205517.9|205427.9|205644.6|205594.6|205647.5|205594.6|205486.2|205419.6|173
1738781100000|2025-02-05 18:45:00|205641.8|205591.8|205751.9|205661.9|205757.8|205667.8|205625.4|205553.6|282
1738781400000|2025-02-05 18:50:00|205747.7|205657.7|205719.1|205629.1|205762.9|205672.9|205714.4|205624.4|116
1738781700000|2025-02-05 18:55:00|205722.3|205632.3|205810.8|205720.8|205810.8|205720.8|205679.8|205597.9|131
1738782000000|2025-02-05 19:00:00|205787.3|205737.3|205767.4|205717.4|205812.4|205737.3|205756.7|205687.7|156
1738782300000|2025-02-05 19:05:00|205768.8|205718.8|205789.2|205699.2|205789.3|205738.7|205706|205632.6|274
1738782600000|2025-02-05 19:10:00|205785.9|205695.9|205798.6|205748.6|205856.7|205766.7|205757.2|205681.4|218
1738782900000|2025-02-05 19:15:00|205800.3|205750.3|205696.3|205646.3|205802.2|205752.2|205662.4|205612.4|289
1738783200000|2025-02-05 19:20:00|205688.9|205638.9|205661.1|205611.1|205738.1|205672|205634.8|205584.8|198
1738783500000|2025-02-05 19:25:00|205659.5|205609.5|205492.3|205442.3|205683.9|205620.5|205462.7|205394.2|238
1738783800000|2025-02-05 19:30:00|205490.4|205440.4|205534.6|205484.6|205566.9|205495.3|205422.4|205332.4|270
1738784100000|2025-02-05 19:35:00|205542.8|205492.8|205517.8|205427.8|205549.1|205494.7|205394.8|205304.8|332
1738784400000|2025-02-05 19:40:00|205513.7|205423.7|205468.4|205418.4|205559.9|205469.9|205454.6|205393.5|214
1738784700000|2025-02-05 19:45:00|205466.5|205416.5|205485.4|205435.4|205492.7|205442.7|205387.9|205326.2|272
1738785000000|2025-02-05 19:50:00|205476.1|205426.1|205469.1|205419.1|205521.2|205471.2|205382.4|205306.3|233
1738785300000|2025-02-05 19:55:00|205467.6|205417.6|205560.1|205510.1|205667.9|205577.9|205467.6|205417.6|224
1738785600000|2025-02-05 20:00:00|205561.6|205511.6|205707.5|205657.5|205720.1|205662.7|205561.6|205510.5|285
1738785900000|2025-02-05 20:05:00|205712.9|205662.9|205822|205732|205858.6|205768.6|205696.1|205606.1|242
1738786200000|2025-02-05 20:10:00|205820.4|205730.4|205829.8|205739.8|205858.5|205768.5|205759.9|205669.9|231
1738786500000|2025-02-05 20:15:00|205827.6|205737.6|205862.2|205772.2|205865.4|205775.4|205809.2|205719.2|126
1738786800000|2025-02-05 20:20:00|205864.8|205774.8|205875|205785|205916.7|205854.6|205851.6|205761.6|98
1738787100000|2025-02-05 20:25:00|205873.1|205783.1|205907.2|205817.2|205915.8|205825.8|205809.1|205735.2|67
1738787400000|2025-02-05 20:30:00|205922|205832|205870|205780|205941.3|205851.3|205864.3|205774.3|99
1738787700000|2025-02-05 20:35:00|205872.4|205782.4|205904.2|205814.2|205908.3|205818.3|205841.5|205751.5|80
1738788000000|2025-02-05 20:40:00|205908.1|205818.1|205906.4|205816.4|205918.5|205828.5|205900.2|205810.2|73
1738788300000|2025-02-05 20:45:00|205908.1|205818.1|205880|205790|205908.4|205818.4|205830.1|205740.1|91
1738788600000|2025-02-05 20:50:00|205886.7|205796.7|205874.3|205784.3|205952.2|205862.2|205868.6|205778.6|118
1738788900000|2025-02-05 20:55:00|205877.8|205787.8|205992.6|205902.6|206070.4|205980.4|205877.8|205787.8|188
1738789200000|2025-02-05 21:00:00|205990|205900|205996.2|205906.2|205999.3|205909.3|205937|205847|61
1738789500000|2025-02-05 21:05:00|205993.7|205903.7|206090.5|206000.5|206132.7|206042.7|205993.7|205903.7|108
1738789800000|2025-02-05 21:10:00|206090|206000|206026.3|205936.3|206090|206000|206017.5|205927.5|126
1738790100000|2025-02-05 21:15:00|206022.8|205932.8|206003.6|205913.6|206031.8|205941.8|205995.4|205905.4|82
1738790400000|2025-02-05 21:20:00|206006.6|205916.6|205871.8|205781.8|206010.4|205920.4|205867.9|205777.9|84
1738790700000|2025-02-05 21:25:00|205867.7|205777.7|205836.8|205746.8|205874|205784|205804.3|205714.3|38
1738791000000|2025-02-05 21:30:00|205829.6|205739.6|205826.3|205736.3|205857.9|205767.9|205805.1|205715.1|60
1738791300000|2025-02-05 21:35:00|205828.7|205738.7|205832.2|205742.2|205832.2|205742.2|205825|205735|17
1738791600000|2025-02-05 21:40:00|205837.8|205747.8|205857|205767|205902.8|205812.8|205814.1|205740.8|47
1738791900000|2025-02-05 21:45:00|205857.2|205767.2|205852.3|205762.3|205873.5|205783.5|205852.3|205762.3|16
1738792200000|2025-02-05 21:50:00|205850.7|205760.7|205753.2|205663.2|205882.5|205792.5|205722.4|205603.2|55
1738792500000|2025-02-05 21:55:00|205753.6|205663.6|205970|205660|206047.5|205766.3|205724|205634|68
1738792800000|2025-02-05 22:00:00|206028.3|205718.3|206055|205745|206055|205745|205982.5|205672.5|5
1738793100000|2025-02-05 22:05:00|206056|205746|206092.7|205782.7|206092.7|205782.7|206056|205746|6
1738793400000|2025-02-05 22:10:00|206094.2|205784.2|206065.5|205755.5|206094.2|205784.2|206065.5|205755.5|5
1738793700000|2025-02-05 22:15:00|206063.4|205753.4|206063.6|205753.6|206063.6|205753.6|206063.4|205753.4|3
1738794300000|2025-02-05 22:25:00|206064.5|205754.5|206064.5|205754.5|206064.5|205754.5|206064.5|205754.5|1
1738794600000|2025-02-05 22:30:00|206037.5|205727.5|206053.3|205743.3|206053.3|205743.3|206037.4|205727.4|4
1738794900000|2025-02-05 22:35:00|206037.6|205727.6|206053.5|205743.5|206053.5|205743.5|206037.6|205727.6|2
1738795200000|2025-02-05 22:40:00|206051.2|205741.2|206052.7|205742.7|206052.7|205742.7|206051.2|205741.2|2
1738795500000|2025-02-05 22:45:00|206009.3|205699.3|205960|205650|206009.3|205699.3|205960|205650|4
1738796100000|2025-02-05 22:55:00|206046.4|205736.4|206030|205720|206048.3|205738.3|206015|205705|14
1738796400000|2025-02-05 23:00:00|206055|205745|206040.8|205730.8|206071|205761|205985|205675|40
1738796700000|2025-02-05 23:05:00|206045|205735|206057.4|205782.6|206059.8|205782.6|206005|205718.9|21
1738797000000|2025-02-05 23:10:00|206055|205745|206045|205805|206088.1|205805|206015|205745|23
1738797300000|2025-02-05 23:15:00|206059|205791|206017.4|205789.3|206088.7|205805|205995|205732.6|23
1738797600000|2025-02-05 23:20:00|205995|205815|205915|205685|206019|205815|205915|205669.3|23
1738797900000|2025-02-05 23:25:00|205930.7|205669.3|205915|205685|205955|205685|205875|205639.9|20
1738798200000|2025-02-05 23:30:00|205930.7|205663.1|205935|205735|205973.1|205735|205915|205663.1|12
1738798500000|2025-02-05 23:35:00|206000.8|205690.8|205872.5|205782.5|206000.8|205798.2|205870.3|205684.3|23
1738798800000|2025-02-05 23:40:00|205879.9|205789.9|205870|205780|205905|205791.2|205866.9|205735|19
1738799100000|2025-02-05 23:45:00|205981.9|205687.6|205863.2|205773.2|205994.2|205785.6|205863.2|205686.7|28
1738799400000|2025-02-05 23:50:00|205858.8|205768.8|205837.6|205747.6|205956.2|205768.8|205819.1|205644.4|31
1738799700000|2025-02-05 23:55:00|205954.4|205644.4|205862.6|205772.6|205956.4|205776.2|205836.8|205642.6|15
1738800000000|2025-02-06 00:00:00|205874.1|205784.1|205824.7|205734.7|205905|205784.1|205820|205685|24
1738800300000|2025-02-06 00:05:00|205820.3|205730.3|205819.5|205729.5|205865|205736.7|205815.1|205685|20
1738800600000|2025-02-06 00:10:00|205824.7|205734.7|205841.7|205751.7|205953.4|205768.1|205819.5|205629.7|21
1738800900000|2025-02-06 00:15:00|205904|205692|205918.9|205828.9|205964|205837.5|205840.1|205643.6|30
1738801200000|2025-02-06 00:20:00|205964|205776|205996.9|205906.9|206100.5|205918.2|205945.9|205776|26
1738801500000|2025-02-06 00:25:00|206087.8|205822.8|206035|205875|206089.4|205916.7|205993.2|205822.8|20
1738801800000|2025-02-06 00:30:00|206088.7|205829.1|206057.7|205967.7|206139.8|205967.7|206003.9|205827.5|31
1738802100000|2025-02-06 00:35:00|206052|205962|206079|205989|206115|205996.6|206044.9|205954.9|27
1738802400000|2025-02-06 00:40:00|206083.9|205993.9|205990.4|205900.4|206095|206005|205955.5|205819|47
1738802700000|2025-02-06 00:45:00|206061.7|205821.7|206045|205858|206077.1|205941.7|205991|205821.7|22
1738803000000|2025-02-06 00:50:00|205996.1|205906.1|206026.5|205936.5|206045|205949.1|205996|205870|22
1738803300000|2025-02-06 00:55:00|206131.8|205865.1|206066.3|205850.8|206131.8|205948.9|206001.7|205850.8|26
1738803600000|2025-02-06 01:00:00|206001.2|205911.2|206001.4|205911.4|206112.4|205936.5|205974.6|205840|38
1738803900000|2025-02-06 01:05:00|206045|205866|206031.7|205941.7|206108|205941.7|205975.3|205813.5|29
1738804200000|2025-02-06 01:10:00|206032.8|205942.8|206011|205806|206072.4|205943|205952.6|205806|39
1738804500000|2025-02-06 01:15:00|205956.3|205866.3|205921|205831|206024|205867.7|205894.4|205764.9|47
1738804800000|2025-02-06 01:20:00|205916.3|205826.3|205958.4|205868.4|205997|205868.4|205914.5|205790|36
1738805100000|2025-02-06 01:25:00|206005|205826|205995|205821|206056.6|205889.9|205954|205771.5|27
1738805400000|2025-02-06 01:30:00|205954.1|205864.1|205906.3|205816.3|205995|205865.1|205905|205775|30
1738805700000|2025-02-06 01:35:00|205906.9|205816.9|205918.7|205828.7|205965|205836.7|205906.9|205785|55
1738806000000|2025-02-06 01:40:00|205923.4|205833.4|205915|205735|206011.9|205833.4|205867.2|205713.5|50
1738806300000|2025-02-06 01:45:00|205907|205778.2|205917.7|205827.7|206010.3|205851.4|205866.7|205725.2|42
1738806600000|2025-02-06 01:50:00|205912.4|205822.4|205914.7|205824.7|205965|205858.9|205911|205795|49
1738806900000|2025-02-06 01:55:00|205918.6|205828.6|205927.3|205837.3|205965|205850.5|205889.1|205777|36
1738807200000|2025-02-06 02:00:00|205951.6|205861.6|205956.1|205866.1|205995|205870.1|205948.9|205826|24
1738807500000|2025-02-06 02:05:00|205962.6|205872.6|206025|205865|206071.3|205902.7|205962.6|205811.6|22
1738807800000|2025-02-06 02:10:00|205989.9|205899.9|206023|205933|206045|205943.2|205971.2|205833.5|30
1738808100000|2025-02-06 02:15:00|206028.8|205938.8|205982.4|205892.4|206055|205939.9|205962.5|205872.5|54
1738808400000|2025-02-06 02:20:00|205980|205890|206021.1|205931.1|206030.1|205940.1|205980|205890|51
1738808700000|2025-02-06 02:25:00|206020.5|205930.5|205995|205905|206025.6|205935.6|205986|205896|23
1738809000000|2025-02-06 02:30:00|205994.4|205904.4|205944.3|205854.3|206084.7|205921.6|205944.3|205816.6|28
1738809300000|2025-02-06 02:35:00|205949.3|205859.3|205957.8|205867.8|206058.3|205877|205943.8|205755.5|24
1738809600000|2025-02-06 02:40:00|205962.9|205872.9|205970|205880|206063.2|205889.3|205962.9|205784.4|17
1738809900000|2025-02-06 02:45:00|205972.2|205882.2|205942.9|205852.9|206063.2|205882.2|205935.5|205789.6|58
1738810200000|2025-02-06 02:50:00|205980|205825|205794.3|205704.3|205980|205852.2|205794.3|205704.3|25
1738810500000|2025-02-06 02:55:00|205785|205695|205832.7|205742.7|205909|205749.5|205785|205641.6|28
1738810800000|2025-02-06 03:00:00|205833.7|205743.7|205880|205790|205884.4|205794.4|205830|205740|42
1738811100000|2025-02-06 03:05:00|205880.9|205790.9|205901.2|205811.2|205923.7|205833.7|205873.6|205783.6|28
1738811400000|2025-02-06 03:10:00|205941|205765|205925|205835|205995|205836|205900.6|205765|30
1738811700000|2025-02-06 03:15:00|205931.2|205841.2|205919.9|205829.9|205932.2|205842.2|205901.1|205811.1|33
1738812000000|2025-02-06 03:20:00|205923|205833|205922.6|205832.6|205925.5|205835.5|205913.5|205823.5|14
1738812300000|2025-02-06 03:25:00|205925|205835|205925|205835|205926.4|205836.4|205924.5|205834.5|10
1738812600000|2025-02-06 03:30:00|205926.7|205836.7|205920|205830|205933.9|205843.9|205907.8|205817.8|23
1738812900000|2025-02-06 03:35:00|205914.5|205824.5|205917|205827|206007.1|205834|205906.8|205740.5|28
1738813200000|2025-02-06 03:40:00|205920|205830|205920.9|205830.9|205921.1|205831.1|205911.7|205821.7|15
1738813500000|2025-02-06 03:45:00|205920|205830|205920|205830|205920.4|205830.4|205920|205830|11
1738813800000|2025-02-06 03:50:00|205924|205834|205919.9|205829.9|205924.6|205834.6|205919.3|205829.3|15
1738814100000|2025-02-06 03:55:00|205923.3|205833.3|205906.6|205816.6|206001.1|205833.3|205901.9|205733.2|20
1738814400000|2025-02-06 04:00:00|206000.8|205732.9|205883.9|205793.9|206000.8|205818.8|205870.1|205702.1|34
1738814700000|2025-02-06 04:05:00|205884.5|205794.5|205887.2|205797.2|205977.9|205798.3|205882.5|205701.9|22
1738815000000|2025-02-06 04:10:00|205972.4|205703.3|205995.4|205727.2|205995.4|205826.2|205882.5|205701.7|23
1738815300000|2025-02-06 04:15:00|205913.3|205727.3|205914.1|205824.1|206002.7|205830|205913.3|205727.3|14
1738815600000|2025-02-06 04:20:00|205916.1|205826.1|205918.8|205828.8|205997.2|205835|205915.4|205728.3|21
1738815900000|2025-02-06 04:25:00|205925|205835|205920.4|205830.4|206004.3|205835|205916.8|205736.5|15
1738816200000|2025-02-06 04:30:00|205925|205835|205922.9|205832.9|205994.1|205835|205918.1|205726.1|22
1738816500000|2025-02-06 04:35:00|205917.1|205827.1|205928.2|205838.2|205945|205838.2|205916.9|205775|25
1738816800000|2025-02-06 04:40:00|205925|205835|205923|205833|205927.4|205837.4|205919.6|205829.6|16
1738817100000|2025-02-06 04:45:00|205928.8|205838.8|205971.1|205881.1|206049.2|205881.1|205917.2|205783.9|32
1738817400000|2025-02-06 04:50:00|205987|205810|205956.4|205866.4|206030|205882.5|205944.9|205810|37
1738817700000|2025-02-06 04:55:00|205960.6|205870.6|205962.5|205872.5|206051.8|205873.2|205960|205786.7|13
1738818000000|2025-02-06 05:00:00|205961.7|205871.7|205937.3|205847.3|206052.8|205873.5|205937.3|205787.7|23
1738818300000|2025-02-06 05:05:00|205943|205853|205932.2|205842.2|205943|205853|205930|205840|14
1738818600000|2025-02-06 05:10:00|205930|205840|205895.9|205805.9|205996.7|205843.9|205894|205722.4|22
1738818900000|2025-02-06 05:15:00|205890|205800|205880.6|205790.6|205989|205814.4|205849.3|205726.9|26
1738819200000|2025-02-06 05:20:00|205877.5|205787.5|205884.7|205794.7|205888.2|205798.2|205875.5|205785.5|14
1738819500000|2025-02-06 05:25:00|205880|205790|205900.1|205810.1|205990.6|205822.8|205880|205725.5|16
1738819800000|2025-02-06 05:30:00|205945|205765|205945|205765|205945|205811.5|205899.8|205765|11
1738820100000|2025-02-06 05:35:00|205900.9|205810.9|205900.3|205810.3|205988|205810.9|205900.1|205723|12
1738820400000|2025-02-06 05:40:00|205945|205765|205902|205812|205945|205813|205901.3|205765|12
1738820700000|2025-02-06 05:45:00|205994.1|205716|205900.5|205810.5|205996.3|205812.4|205900.1|205715.3|21
1738821000000|2025-02-06 05:50:00|205945|205765|205945|205765|205945|205812.4|205900.6|205765|15
1738821300000|2025-02-06 05:55:00|205889.9|205799.9|205925|205765|205958.6|205808.4|205872.8|205689.9|25
1738821600000|2025-02-06 06:00:00|205892.8|205802.8|205878.4|205788.4|206010|205832.2|205877.2|205739|33
1738821900000|2025-02-06 06:05:00|205880|205790|205937.5|205847.5|205941|205851|205872.7|205782.7|37
1738822200000|2025-02-06 06:10:00|205934|205844|205915.3|205825.3|205934.3|205844.3|205898|205808|36
1738822500000|2025-02-06 06:15:00|205915.8|205825.8|205890.8|205800.8|205915.8|205825.8|205883.2|205793.2|63
1738822800000|2025-02-06 06:20:00|205886.5|205796.5|205892.8|205802.8|205905|205802.8|205831|205725|34
1738823100000|2025-02-06 06:25:00|205925|205765|205978.1|205888.1|205978.1|205888.1|205892.5|205765|27
1738823400000|2025-02-06 06:30:00|205982.2|205892.2|206028.7|205938.7|206032.3|205942.3|205974.4|205884.4|28
1738823700000|2025-02-06 06:35:00|206030|205940|205986.3|205896.3|206030|205940|205945.7|205825|25
1738824000000|2025-02-06 06:40:00|206025|205855|205994.2|205904.2|206025|205909.8|205953.1|205840.6|22
1738824300000|2025-02-06 06:45:00|206025|205875|206008.5|205918.5|206054|205926.7|205988.4|205875|24
1738824600000|2025-02-06 06:50:00|206001.4|205911.4|206044.4|205954.4|206057.1|205967.1|205991.3|205901.3|87
1738824900000|2025-02-06 06:55:00|206048.6|205958.6|206054.1|205964.1|206079.8|205989.8|206033.5|205943.5|38
1738825200000|2025-02-06 07:00:00|206056.6|205966.6|206071.7|205981.7|206071.7|205981.7|206001.8|205911.8|107
1738825500000|2025-02-06 07:05:00|206069.2|205979.2|206128.3|206038.3|206158.5|206042.3|206065|205975|96
1738825800000|2025-02-06 07:10:00|206127.7|206037.7|206245|206155|206287.6|206197.6|206120.8|206030.8|101
1738826100000|2025-02-06 07:15:00|206239.3|206149.3|206397.6|206307.6|206401.8|206311.8|206199|206109|114
1738826400000|2025-02-06 07:20:00|206401.7|206311.7|206376.8|206286.8|206402|206312|206260.1|206170.1|116
1738826700000|2025-02-06 07:25:00|206375|206285|206337.8|206247.8|206407|206317|206262|206172|112
1738827000000|2025-02-06 07:30:00|206334.8|206244.8|206402.2|206312.2|206404.9|206314.9|206316.2|206226.2|77
1738827300000|2025-02-06 07:35:00|206397.1|206307.1|206332.7|206242.7|206450.3|206360.3|206280.2|206190.2|109
1738827600000|2025-02-06 07:40:00|206333.2|206243.2|206412.4|206322.4|206455.4|206365.4|206307.2|206217.2|165
1738827900000|2025-02-06 07:45:00|206415.7|206325.7|206496.8|206406.8|206498.3|206408.3|206400.7|206310.7|112
1738828200000|2025-02-06 07:50:00|206495|206405|206509.7|206419.7|206513.3|206423.3|206433.5|206343.5|51
1738828500000|2025-02-06 07:55:00|206510|206420|206517.5|206427.5|206571.7|206481.7|206490.8|206400.8|130
1738828800000|2025-02-06 08:00:00|206536.7|206446.7|206417|206327|206586.1|206496.1|206406.1|206316.1|214
1738829100000|2025-02-06 08:05:00|206419|206329|206377|206287|206481.9|206391.9|206357|206267|155
1738829400000|2025-02-06 08:10:00|206376.5|206286.5|206431.5|206341.5|206492.9|206402.9|206376.5|206285|118
1738829700000|2025-02-06 08:15:00|206423.1|206333.1|206394.7|206304.7|206438|206348|206333.9|206243.9|159
1738830000000|2025-02-06 08:20:00|206390.1|206300.1|206305.2|206215.2|206451|206331.1|206282.2|206192.2|204
1738830300000|2025-02-06 08:25:00|206301.7|206211.7|206145|206055|206301.7|206211.7|206101.8|206011.8|172
1738830600000|2025-02-06 08:30:00|206135.9|206045.9|205979.1|205889.1|206137.4|206047.4|205974.8|205884.8|243
1738830900000|2025-02-06 08:35:00|205974.9|205884.9|205993.1|205903.1|206012.5|205922.5|205950.4|205860.4|183
1738831200000|2025-02-06 08:40:00|205996.2|205906.2|205988.5|205898.5|206008.7|205918.7|205902.5|205812.5|175
1738831500000|2025-02-06 08:45:00|205986|205896|206092.7|206002.7|206114.5|206024.5|205956.4|205866.4|136
1738831800000|2025-02-06 08:50:00|206088.6|205998.6|206194.1|206104.1|206208.3|206118.3|206073.5|205983.5|186
1738832100000|2025-02-06 08:55:00|206189.9|206099.9|206126.9|206036.9|206221.7|206131.7|206120|206030|193
1738832400000|2025-02-06 09:00:00|206120.1|206030.1|206058.9|205968.9|206179.7|206089.7|206039.4|205949.4|220
1738832700000|2025-02-06 09:05:00|206050.3|205960.3|206076.2|205986.2|206119.7|206029.7|206035.6|205945.6|192
1738833000000|2025-02-06 09:10:00|206072.7|205982.7|205848.8|205758.8|206072.7|205982.7|205793.9|205703.9|185
1738833300000|2025-02-06 09:15:00|205849|205759|205948.8|205858.8|205953|205863|205838.5|205748.5|202
1738833600000|2025-02-06 09:20:00|205949|205859|206032.1|205942.1|206065|205952|205948.4|205858.4|212
1738833900000|2025-02-06 09:25:00|206031.9|205941.9|206025.8|205935.8|206053|205963|205996.9|205906.9|203
1738834200000|2025-02-06 09:30:00|206029.7|205939.7|205926.1|205836.1|206073|205983|205919|205829|208
1738834500000|2025-02-06 09:35:00|205930|205840|205903|205813|205930|205840|205894.2|205804.2|91
1738834800000|2025-02-06 09:40:00|205899|205809|205899.7|205809.7|205913.7|205823.7|205882.2|205792.2|61
1738835100000|2025-02-06 09:45:00|205896.5|205806.5|205813.5|205723.5|205900.3|205810.3|205731.7|205641.7|160
1738835400000|2025-02-06 09:50:00|205818.1|205728.1|205971.7|205881.7|206003.1|205913.1|205791.5|205701.5|197
1738835700000|2025-02-06 09:55:00|205981.5|205891.5|206025.3|205935.3|206123|206033|205963.2|205873.2|153
1738836000000|2025-02-06 10:00:00|206018.7|205928.7|205733.7|205643.7|206018.7|205928.7|205722|205632|191
1738836300000|2025-02-06 10:05:00|205736.3|205646.3|205899|205809|205899|205809|205656.2|205566.2|144
1738836600000|2025-02-06 10:10:00|205904.2|205814.2|205884.1|205794.1|205911.7|205821.7|205854.5|205764.5|160
1738836900000|2025-02-06 10:15:00|205882.2|205792.2|205868.1|205778.1|205994.7|205904.7|205850.3|205760.3|127
1738837200000|2025-02-06 10:20:00|205864.6|205774.6|205855|205765|205876.1|205786.1|205835.2|205745.2|109
1738837500000|2025-02-06 10:25:00|205855.2|205765.2|205860|205770|205870.2|205780.2|205805.3|205715.3|91
1738837800000|2025-02-06 10:30:00|205856.1|205766.1|206002.5|205912.5|206051.5|205961.5|205853.6|205763.6|120
1738838100000|2025-02-06 10:35:00|206000.9|205910.9|205975.3|205885.3|206002.8|205912.8|205973|205883|141
1738838400000|2025-02-06 10:40:00|205971.5|205881.5|206163.8|206073.8|206211|206121|205971.5|205881.5|113
1738838700000|2025-02-06 10:45:00|206161.7|206071.7|206138.6|206048.6|206186.8|206096.8|206109.5|206019.5|99
1738839000000|2025-02-06 10:50:00|206142.1|206052.1|206205.1|206115.1|206221.1|206131.1|206140.3|206050.3|62
1738839300000|2025-02-06 10:55:00|206202.3|206112.3|206312.9|206222.9|206328.4|206238.4|206201.8|206111.8|193
1738839600000|2025-02-06 11:00:00|206315.1|206225.1|206318.9|206228.9|206373.7|206283.7|206288.4|206198.4|102
1738839900000|2025-02-06 11:05:00|206313.7|206223.7|206328.7|206238.7|206332.2|206242.2|206261|206171|101
1738840200000|2025-02-06 11:10:00|206332.9|206242.9|206243.2|206153.2|206332.9|206242.9|206197.6|206107.6|115
1738840500000|2025-02-06 11:15:00|206252.7|206162.7|206111.8|206021.8|206252.7|206162.7|206110.5|206020.5|150
1738840800000|2025-02-06 11:20:00|206112|206022|206077.1|205987.1|206118.7|206028.7|206028.1|205938.1|165
1738841100000|2025-02-06 11:25:00|206077.4|205987.4|206152|205985|206152|206027.8|206030.6|205940.6|146
1738841400000|2025-02-06 11:30:00|206103.3|206013.3|206249.6|206159.6|206309|206219|206092.6|206002.6|165
1738841700000|2025-02-06 11:35:00|206248.6|206158.6|206153|205992|206290.9|206200.9|206107.4|205990|186
1738842000000|2025-02-06 11:40:00|206116.8|205990|206216.3|206126.3|206220.7|206130.7|206115.7|205990|162
1738842300000|2025-02-06 11:45:00|206221.4|206131.4|206209.8|206119.8|206252.9|206162.9|206198.4|206079|160
1738842600000|2025-02-06 11:50:00|206204.7|206114.7|206035.6|205945.6|206209.7|206119.7|205910.7|205820.7|266
1738842900000|2025-02-06 11:55:00|206040.1|205950.1|205990.9|205900.9|206094.3|206004.3|205978.1|205885|198
1738843200000|2025-02-06 12:00:00|206006|205916|206174.6|206084.6|206180.9|206109.6|205967.3|205877.3|371
1738843500000|2025-02-06 12:05:00|206182.5|206092.5|206134.9|206044.9|206266.8|206176.8|206117.4|206027.4|335
1738843800000|2025-02-06 12:10:00|206139.3|206049.3|206260.9|206170.9|206279.2|206189.2|206139.3|206049.3|243
1738844100000|2025-02-06 12:15:00|206266|206176|206460.5|206370.5|206467|206377|206262.1|206172.1|238
1738844400000|2025-02-06 12:20:00|206465.6|206375.6|206451.8|206361.8|206522.1|206432.1|206439.4|206349.4|215
1738844700000|2025-02-06 12:25:00|206454|206364|206269.5|206179.5|206454|206364|206238.4|206148.4|267
1738845000000|2025-02-06 12:30:00|206268.7|206178.7|206108.9|206018.9|206269.6|206179.6|206099.2|206009.2|216
1738845300000|2025-02-06 12:35:00|206113.1|206023.1|205941|205851|206178.4|206088.4|205907.7|205817.7|321
1738845600000|2025-02-06 12:40:00|205939.5|205849.5|205897.5|205807.5|205943.6|205853.6|205820.4|205730.4|276
1738845900000|2025-02-06 12:45:00|205894.4|205804.4|205988.9|205898.9|205993.1|205903.1|205894.4|205804.4|171
1738846200000|2025-02-06 12:50:00|205983.9|205893.9|206125|206035|206153.9|206063.9|205965|205875|292
1738846500000|2025-02-06 12:55:00|206126.6|206036.6|206052|205962|206133.4|206043.4|206044.7|205949|228
1738846800000|2025-02-06 13:00:00|206052.4|205962.4|206175.5|206085.5|206220|206130|206015.2|205925.2|351
1738847100000|2025-02-06 13:05:00|206171.1|206081.1|206330.8|206240.8|206347.6|206257.6|206143.6|206053.6|252
1738847400000|2025-02-06 13:10:00|206333.2|206243.2|206341.2|206251.2|206350.2|206260.2|206269.8|206179.8|290
1738847700000|2025-02-06 13:15:00|206337.8|206247.8|206369.9|206279.9|206376.1|206286.1|206289.7|206199.7|175
1738848000000|2025-02-06 13:20:00|206374.4|206284.4|206290.8|206200.8|206383.1|206293.1|206209.8|206119.8|269
1738848300000|2025-02-06 13:25:00|206291.2|206201.2|206269|205959|206376.7|206231.1|206216|205959|272
1738848600000|2025-02-06 13:30:00|206264.6|205954.6|206190.2|206100.2|206341.3|206188.7|206159.1|205954.6|333
1738848900000|2025-02-06 13:35:00|206187.5|206097.5|206268.8|206178.8|206276.3|206217.1|206149.9|206059.9|313
1738849200000|2025-02-06 13:40:00|206268.5|206178.5|206436.9|206346.9|206472.2|206397.6|206251.2|206172.6|269
1738849500000|2025-02-06 13:45:00|206438.6|206348.6|206326.4|206236.4|206456.7|206366.7|206301.3|206228.2|282
1738849800000|2025-02-06 13:50:00|206329.1|206239.1|206100|206010|206374.9|206284.9|206082.9|205992.9|276
1738850100000|2025-02-06 13:55:00|206096|206006|206043|205993|206154.1|206064.1|206035.5|205972.6|422
1738850400000|2025-02-06 14:00:00|206044.6|205994.6|206089.6|205999.6|206191.9|206122.1|205892.2|205842.2|411
1738850700000|2025-02-06 14:05:00|206086.6|205996.6|206047.8|205957.8|206091|206001|205902.7|205812.7|245
1738851000000|2025-02-06 14:10:00|206043.4|205953.4|206042.9|205952.9|206134.9|206044.9|205992.3|205902.3|286
1738851300000|2025-02-06 14:15:00|206040.3|205950.3|205780.3|205690.3|206043.3|205960.1|205642|205592|372
1738851600000|2025-02-06 14:20:00|205782.6|205692.6|205802.2|205712.2|205914|205841.8|205765.8|205689.6|287
1738851900000|2025-02-06 14:25:00|205801.9|205711.9|205843.3|205753.3|205874.8|205813.5|205768.3|205688.6|238
1738852200000|2025-02-06 14:30:00|205841.1|205751.1|205647.7|205557.7|205848.8|205758.8|205640.9|205550.9|421
1738852500000|2025-02-06 14:35:00|205649.7|205559.7|205628.5|205538.5|205652.5|205567.3|205514.7|205433|423
1738852800000|2025-02-06 14:40:00|205629.5|205539.5|205538.3|205448.3|205661.2|205571.2|205534.5|205444.5|331
1738853100000|2025-02-06 14:45:00|205535.1|205445.1|205646|205556|205777.8|205687.8|205532.3|205442.3|391
1738853400000|2025-02-06 14:50:00|205649.7|205559.7|205535.1|205485.1|205651.5|205561.5|205509.3|205455.3|359
1738853700000|2025-02-06 14:55:00|205537.2|205487.2|205638.1|205548.1|205755.9|205681.5|205537.2|205487.2|230
1738854000000|2025-02-06 15:00:00|205636.4|205546.4|205571.1|205481.1|205649.8|205575.7|205520.6|205458|254
1738854300000|2025-02-06 15:05:00|205569.7|205479.7|205607.8|205517.8|205607.8|205517.8|205443.1|205360.8|364
1738854600000|2025-02-06 15:10:00|205606|205516|205587.4|205497.4|205730.4|205640.4|205542.2|205470.4|393
1738854900000|2025-02-06 15:15:00|205584.2|205494.2|205545|205495|205639.1|205567.6|205533.7|205478.1|269
1738855200000|2025-02-06 15:20:00|205543.2|205493.2|205208.9|205158.9|205543.2|205493.2|205181.6|205095.7|337
1738855500000|2025-02-06 15:25:00|205207.1|205157.1|205171.6|205081.6|205207.1|205157.1|204994.6|204926.3|455
1738855800000|2025-02-06 15:30:00|205169.9|205079.9|204948.1|204858.1|205169.9|205079.9|204913.1|204823.1|359
1738856100000|2025-02-06 15:35:00|204926.3|204836.3|205009.7|204919.7|205065.5|204975.5|204897.8|204807.8|381
1738856400000|2025-02-06 15:40:00|205005.3|204915.3|204962.8|204872.8|205050.7|204971.7|204917.2|204827.2|471
1738856700000|2025-02-06 15:45:00|204961.4|204871.4|204968.9|204878.9|205043.1|204954.5|204903.8|204813.8|326
1738857000000|2025-02-06 15:50:00|204971.4|204881.4|204878.6|204788.6|205002.2|204921.1|204862.7|204781.7|325
1738857300000|2025-02-06 15:55:00|204878.5|204788.5|204929.3|204879.3|204934.6|204884.6|204761.8|204711.8|387
1738857600000|2025-02-06 16:00:00|204928|204878|204964.7|204874.7|205130.3|205040.3|204891|204816|317
1738857900000|2025-02-06 16:05:00|204972.5|204882.5|204971.4|204921.4|205061.3|204971.3|204862|204779.5|328
1738858200000|2025-02-06 16:10:00|204976|204926|205055.2|204965.2|205063.5|204985.8|204936|204886|332
1738858500000|2025-02-06 16:15:00|205053|204963|205075.6|204985.6|205075.6|204985.6|204937|204848|243
1738858800000|2025-02-06 16:20:00|205073.5|204983.5|204936.8|204846.8|205074|204984|204892|204839.5|307
1738859100000|2025-02-06 16:25:00|204939.8|204849.8|205061.2|204971.2|205068.2|204978.2|204928.5|204838.5|263
1738859400000|2025-02-06 16:30:00|205063.1|204973.1|205202.4|205112.4|205230|205154.4|205044.1|204954.1|284
1738859700000|2025-02-06 16:35:00|205200.5|205110.5|205201.9|205111.9|205286.3|205196.3|205112.4|205059.2|254
1738860000000|2025-02-06 16:40:00|205206.5|205116.5|205136.1|205046.1|205214.6|205124.6|205098.2|205025.6|198
1738860300000|2025-02-06 16:45:00|205133.6|205043.6|205098.6|205048.6|205151.7|205062.9|205080.4|204990.4|203
1738860600000|2025-02-06 16:50:00|205104.4|205054.4|205025.1|204935.1|205104.4|205054.4|204973.3|204903.6|211
1738860900000|2025-02-06 16:55:00|205023.8|204933.8|205073.7|205023.7|205097.8|205023.7|205009.2|204919.2|130
1738861200000|2025-02-06 17:00:00|205071.5|205021.5|204934.7|204844.7|205116.9|205053.2|204908.2|204832.8|350
1738861500000|2025-02-06 17:05:00|204937|204847|204905.9|204815.9|204950.1|204862.3|204864.4|204774.4|238
1738861800000|2025-02-06 17:10:00|204907.9|204817.9|204949.1|204859.1|204969.7|204879.7|204906.1|204816.1|135
1738862100000|2025-02-06 17:15:00|204951.3|204861.3|204861|204771|204970.3|204880.3|204819.5|204729.5|166
1738862400000|2025-02-06 17:20:00|204859.1|204769.1|204826.4|204736.4|204868.1|204818.1|204775.8|204685.8|196
1738862700000|2025-02-06 17:25:00|204825.8|204735.8|204716.8|204626.8|204833.5|204783.5|204689.2|204620.1|127
1738863000000|2025-02-06 17:30:00|204719.1|204629.1|204814.3|204764.3|204828|204772.5|204707|204617|226
1738863300000|2025-02-06 17:35:00|204808.4|204758.4|204603.7|204553.7|204830.9|204758.4|204603.7|204553.7|143
1738863600000|2025-02-06 17:40:00|204602.3|204552.3|204511.7|204421.7|204602.3|204552.3|204274.3|204189.1|298
1738863900000|2025-02-06 17:45:00|204506.6|204416.6|204356.9|204266.9|204531.4|204441.4|204356.3|204266.3|253
1738864200000|2025-02-06 17:50:00|204361.2|204271.2|204626.5|204576.5|204714.5|204642.1|204347.2|204257.2|392
1738864500000|2025-02-06 17:55:00|204625.2|204575.2|204636.5|204546.5|204720.5|204663.5|204602.2|204534.4|268
1738864800000|2025-02-06 18:00:00|204633.4|204543.4|204725.1|204635.1|204819.5|204769.5|204633.4|204543.4|234
1738865100000|2025-02-06 18:05:00|204724.3|204634.3|204823.6|204733.6|204939.7|204889.7|204627|204543.2|280
1738865400000|2025-02-06 18:10:00|204821.8|204731.8|204778.6|204688.6|204821.9|204731.9|204637.2|204547.2|350
1738865700000|2025-02-06 18:15:00|204776.2|204686.2|204614.6|204524.6|204776.2|204686.2|204570.6|204480.6|269
1738866000000|2025-02-06 18:20:00|204616.8|204526.8|204450.7|204400.7|204625.4|204535.4|204437.9|204372.3|199
1738866300000|2025-02-06 18:25:00|204448.1|204398.1|204438|204388|204534|204444|204391.3|204301.3|264
1738866600000|2025-02-06 18:30:00|204440|204390|204507.7|204417.7|204510.4|204420.4|204393.2|204303.2|187
1738866900000|2025-02-06 18:35:00|204504.1|204414.1|204596.8|204506.8|204597.8|204507.8|204446|204356|173
1738867200000|2025-02-06 18:40:00|204594.6|204504.6|204301.6|204251.6|204597.4|204507.4|204296.1|204246.1|316
1738867500000|2025-02-06 18:45:00|204303.7|204253.7|204224.5|204134.5|204337.1|204258.2|204209|204119|272
1738867800000|2025-02-06 18:50:00|204226.3|204136.3|204464.3|204374.3|204491.2|204412.4|204202.1|204131.7|283
1738868100000|2025-02-06 18:55:00|204464.5|204374.5|204715.8|204442.9|204737.7|204647.7|204454.7|204364.7|294
1738868400000|2025-02-06 19:00:00|204720.8|204457.3|204745|204655|204959.7|204869.7|204498.2|204408.2|403
1738868700000|2025-02-06 19:05:00|204767.6|204677.6|205010.5|204920.5|205082.6|204992.6|204764.6|204674.6|345
1738869000000|2025-02-06 19:10:00|205016.7|204926.7|204985.2|204895.2|205088|204998|204970.3|204880.3|184
1738869300000|2025-02-06 19:15:00|204982.8|204892.8|204992|204942|205218.4|205128.4|204969.3|204879.3|194
1738869600000|2025-02-06 19:20:00|204993.4|204943.4|204871.8|204781.8|205001.8|204947.4|204871.8|204781.8|146
1738869900000|2025-02-06 19:25:00|204875.6|204785.6|204814.6|204724.6|204875.6|204793.9|204741.7|204667.4|218
1738870200000|2025-02-06 19:30:00|204813.9|204723.9|204857.6|204767.6|204876.7|204786.7|204727.9|204660.2|271
1738870500000|2025-02-06 19:35:00|204860.2|204770.2|204872.7|204782.7|204958.8|204868.8|204853.9|204763.9|242
1738870800000|2025-02-06 19:40:00|204874.6|204784.6|204949.8|204859.8|204968.8|204885.5|204844.9|204761.8|219
1738871100000|2025-02-06 19:45:00|204947|204857|204679.5|204589.5|204947|204857|204649.2|204559.2|266
1738871400000|2025-02-06 19:50:00|204677.7|204587.7|204657.4|204567.4|204680|204590|204516.8|204426.8|171
1738871700000|2025-02-06 19:55:00|204663.6|204573.6|204668|204578|204689.8|204599.8|204579.3|204489.3|255
1738872000000|2025-02-06 20:00:00|204672.2|204582.2|204727.9|204637.9|204738.1|204648.1|204643.8|204553.8|142
1738872300000|2025-02-06 20:05:00|204730.3|204640.3|204669.9|204579.9|204737.7|204647.7|204669.8|204579.8|64
1738872600000|2025-02-06 20:10:00|204668.2|204578.2|204814.4|204724.4|204915.7|204825.7|204665.8|204575.8|207
1738872900000|2025-02-06 20:15:00|204816.8|204726.8|204844.6|204754.6|204880.3|204806.8|204809.4|204719.4|149
1738873200000|2025-02-06 20:20:00|204846.6|204756.6|204957|204867|204966.5|204876.5|204779.2|204706.5|185
1738873500000|2025-02-06 20:25:00|204954.7|204864.7|204858.2|204768.2|204956.9|204866.9|204847.6|204757.6|237
1738873800000|2025-02-06 20:30:00|204853.5|204763.5|204755.8|204665.8|204860.3|204770.3|204716.1|204626.1|113
1738874100000|2025-02-06 20:35:00|204760.8|204670.8|204761.8|204671.8|204787.3|204697.3|204755.7|204665.7|168
1738874400000|2025-02-06 20:40:00|204759.6|204669.6|204761.6|204671.6|204777.4|204687.4|204752.4|204662.4|165
1738874700000|2025-02-06 20:45:00|204759.7|204669.7|204735.9|204645.9|204769|204679|204719.8|204629.8|135
1738875000000|2025-02-06 20:50:00|204729.8|204639.8|204761.5|204671.5|204784.3|204694.3|204709.5|204619.5|169
1738875300000|2025-02-06 20:55:00|204739|204649|204653.1|204563.1|204829.2|204739.2|204630.9|204540.9|247
1738875600000|2025-02-06 21:00:00|204648|204558|204691.9|204601.9|204731.5|204641.5|204630.2|204540.2|328
1738875900000|2025-02-06 21:05:00|204694.1|204604.1|204654.3|204564.3|204721.7|204631.7|204637.1|204547.1|59
1738876200000|2025-02-06 21:10:00|204654|204564|204708.9|204618.9|204716.7|204626.7|204644.1|204554.1|61
1738876500000|2025-02-06 21:15:00|204700|204610|204825.8|204735.8|204836.6|204746.6|204700|204610|37
1738876800000|2025-02-06 21:20:00|204830.7|204740.7|204682.3|204592.3|204832.6|204742.6|204678.1|204588.1|61
1738877100000|2025-02-06 21:25:00|204677.4|204587.4|204505|204415|204677.4|204587.4|204501.5|204411.5|78
1738877400000|2025-02-06 21:30:00|204505.5|204415.5|204611|204449|204611|204489.8|204416.5|204326.5|70
1738877700000|2025-02-06 21:35:00|204580.1|204490.1|204531.6|204441.6|204589.1|204499.1|204518.8|204428.8|59
1738878000000|2025-02-06 21:40:00|204526.4|204436.4|204542.1|204452.1|204556.8|204466.8|204515.4|204425.4|119
1738878300000|2025-02-06 21:45:00|204546.6|204456.6|204510.4|204420.4|204552.4|204462.4|204499.5|204409.5|28
1738878600000|2025-02-06 21:50:00|204499.5|204409.5|204565|204475|204643.7|204553.7|204499.5|204409.5|67
1738878900000|2025-02-06 21:55:00|204566.2|204476.2|204756.6|204446.6|204793.4|204501|204555.3|204290.7|81
1738879200000|2025-02-06 22:00:00|204713.1|204403.1|204708.8|204398.8|204719.3|204409.3|204689.4|204379.4|5
1738879500000|2025-02-06 22:05:00|204670|204360|204670|204360|204670|204360|204670|204360|1
1738879800000|2025-02-06 22:10:00|204705|204395|204744.2|204434.2|204744.2|204434.2|204705|204395|5
1738880100000|2025-02-06 22:15:00|204746.3|204436.3|204708.3|204398.3|204746.3|204436.3|204708.2|204398.2|4
1738880400000|2025-02-06 22:20:00|204705|204395|204744.3|204434.3|204744.3|204434.3|204705|204395|5
1738880700000|2025-02-06 22:25:00|204745.6|204435.6|204744.4|204434.4|204745.6|204435.6|204744.4|204434.4|2
1738881000000|2025-02-06 22:30:00|204744.6|204434.6|204745.5|204435.5|204746.4|204436.4|204744.6|204434.6|3
1738881300000|2025-02-06 22:35:00|204775|204465|204747.1|204437.1|204775|204465|204747.1|204437.1|2
1738881600000|2025-02-06 22:40:00|204775|204465|204775|204465|204775|204465|204775|204465|1
1738881900000|2025-02-06 22:45:00|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|1
1738882200000|2025-02-06 22:50:00|204730.8|204420.8|204731.3|204421.3|204731.3|204421.3|204730.8|204420.8|3
1738882500000|2025-02-06 22:55:00|204730.9|204420.9|204750|204440|204751|204441|204711|204401|26
1738882800000|2025-02-06 23:00:00|204745|204435|204777|204543|204822.7|204544|204705|204395|30
1738883100000|2025-02-06 23:05:00|204763|204538|204778.7|204521.3|204834.4|204538|204762|204495|22
1738883400000|2025-02-06 23:10:00|204762|204538|204775|204549|204831.5|204549|204755|204490|18
1738883700000|2025-02-06 23:15:00|204800|204490|204785|204475|204800|204549|204727|204462.1|26
1738884000000|2025-02-06 23:20:00|204760.7|204499.3|204739|204495|204775|204515|204731|204460.9|22
1738884300000|2025-02-06 23:25:00|204775|204465|204757.4|204490|204776|204506|204745|204459.6|17
1738884600000|2025-02-06 23:30:00|204748|204483.3|204760|204524|204803.5|204531|204728|204465|20
1738884900000|2025-02-06 23:35:00|204775.4|204510.1|204723.3|204503.1|204775.4|204599.4|204660.2|204443.7|22
1738885200000|2025-02-06 23:40:00|204724.1|204503|204723.5|204498.4|204760.9|204503|204720.7|204449.8|17
1738885500000|2025-02-06 23:45:00|204722|204501.8|204685|204495|204755.5|204501.8|204685|204437.7|18
1738885800000|2025-02-06 23:50:00|204690.5|204490.5|204634.4|204544.4|204749.9|204548|204634.4|204439.9|20
1738886100000|2025-02-06 23:55:00|204634|204544|204735|204425|204735.4|204544.5|204627.2|204417.5|20
1738886400000|2025-02-07 00:00:00|204708|204454|204551.7|204461.7|204708|204505.9|204537.4|204339.3|33
1738886700000|2025-02-07 00:05:00|204554.2|204464.2|204608.8|204518.8|204721.8|204523.6|204554.2|204411.8|25
1738887000000|2025-02-07 00:10:00|204717.3|204407.3|204584.9|204494.9|204717.3|204520.7|204581.1|204407.3|24
1738887300000|2025-02-07 00:15:00|204592|204502|204714.7|204466.7|204719.4|204515.3|204592|204395.5|30
1738887600000|2025-02-07 00:20:00|204702|204492|204625|204535|204770.3|204553.1|204622.7|204436.2|27
1738887900000|2025-02-07 00:25:00|204680|204481|204660.6|204487.2|204729.9|204495.2|204651.7|204419.6|36
1738888200000|2025-02-07 00:30:00|204654.2|204480.8|204603.8|204513.8|204654.2|204513.8|204588.5|204445|55
1738888500000|2025-02-07 00:35:00|204609.3|204519.3|204639.9|204549.9|204750|204553.2|204609.3|204409.3|30
1738888800000|2025-02-07 00:40:00|204640.1|204550.1|204685|204496|204686|204552.8|204639.2|204493|15
1738889100000|2025-02-07 00:45:00|204641.3|204495|204642.9|204552.9|204744.1|204553.6|204639.9|204434.1|16
1738889400000|2025-02-07 00:50:00|204645.6|204555.6|204642.2|204552.2|204705|204555.6|204642.2|204480|18
1738889700000|2025-02-07 00:55:00|204745.7|204435.7|204645|204455|204745.7|204556.7|204597.4|204435.7|26
1738890000000|2025-02-07 01:00:00|204594.6|204457|204559.7|204469.7|204688.2|204504.6|204546.6|204378.2|44
1738890300000|2025-02-07 01:05:00|204558.2|204468.2|204571.6|204481.6|204605|204481.6|204542|204445|25
1738890600000|2025-02-07 01:10:00|204563.3|204473.3|204593|204503|204655|204503|204549.6|204445|26
1738890900000|2025-02-07 01:15:00|204655|204445|204585.6|204495.6|204703.9|204528.4|204578.8|204390.4|33
1738891200000|2025-02-07 01:20:00|204586.2|204496.2|204687.9|204377.9|204699.6|204502.7|204574.3|204377.9|24
1738891500000|2025-02-07 01:25:00|204687|204377|204572.8|204482.8|204687|204495.4|204567.8|204377|20
1738891800000|2025-02-07 01:30:00|204615|204445|204625|204445|204645|204524.9|204574.9|204445|27
1738892100000|2025-02-07 01:35:00|204583.3|204493.3|204549|204459|204625|204493.3|204541|204445|25
1738892400000|2025-02-07 01:40:00|204545.4|204455.4|204545|204455|204553.6|204463.6|204538.2|204448.2|18
1738892700000|2025-02-07 01:45:00|204538.6|204448.6|204542.5|204452.5|204579.6|204465.4|204534.8|204416.6|28
1738893000000|2025-02-07 01:50:00|204545|204455|204535|204445|204546.2|204456.2|204526.8|204436.8|23
1738893300000|2025-02-07 01:55:00|204533.2|204443.2|204545|204455|204617.1|204457.5|204527|204346.8|28
1738893600000|2025-02-07 02:00:00|204538|204448|204568.5|204478.5|204614.3|204481.3|204531.7|204355.4|24
1738893900000|2025-02-07 02:05:00|204561.5|204471.5|204612|204445|204666.4|204478.7|204560.6|204356.4|16
1738894200000|2025-02-07 02:10:00|204569.3|204479.3|204567.3|204477.3|204668.7|204479.3|204561.9|204355|17
1738894500000|2025-02-07 02:15:00|204668.7|204358.7|204562.8|204472.8|204670.3|204485|204555.8|204358.7|26
1738894800000|2025-02-07 02:20:00|204560|204470|204609.8|204427.1|204610.4|204475|204560|204425.9|19
1738895100000|2025-02-07 02:25:00|204609|204426.3|204575|204485|204655|204521.5|204560|204426.3|17
1738895400000|2025-02-07 02:30:00|204588.8|204498.8|204600.4|204510.4|204630.5|204540.5|204575|204485|23
1738895700000|2025-02-07 02:35:00|204635|204475|204599.6|204509.6|204635|204510|204599.4|204475|10
1738896000000|2025-02-07 02:40:00|204635|204475|204608.2|204518.2|204707.3|204518.2|204599.5|204404.4|14
1738896300000|2025-02-07 02:45:00|204635|204479|204568.3|204478.3|204708.3|204538.1|204565|204428.2|32
1738896600000|2025-02-07 02:50:00|204570|204480|204591|204501|204614.2|204524.2|204563.8|204473.8|27
1738896900000|2025-02-07 02:55:00|204594|204504|204595.4|204505.4|204675.4|204510|204585.3|204412.9|18
1738897200000|2025-02-07 03:00:00|204600|204510|204600|204510|204670.1|204521.4|204577.7|204411|27
1738897500000|2025-02-07 03:05:00|204605.4|204515.4|204618.3|204528.3|204705.7|204531.3|204605.4|204454.1|17
1738897800000|2025-02-07 03:10:00|204618|204528|204605.9|204515.9|204655|204555.3|204604.6|204475|27
1738898100000|2025-02-07 03:15:00|204638|204475|204640|204485|204640|204520.9|204604.5|204475|15
1738898400000|2025-02-07 03:20:00|204610.9|204520.9|204574.3|204484.3|204672.9|204528.8|204560.6|204394.6|31
1738898700000|2025-02-07 03:25:00|204572.9|204482.9|204625|204465|204625|204499.8|204570|204465|20
1738899000000|2025-02-07 03:30:00|204589.4|204499.4|204569.6|204479.6|204673.1|204500.3|204564.1|204417.6|20
1738899300000|2025-02-07 03:35:00|204570.3|204480.3|204612.8|204522.8|204675.8|204522.8|204570|204423.8|21
1738899600000|2025-02-07 03:40:00|204655|204485|204619.8|204529.8|204714.2|204539.1|204612.4|204456.7|21
1738899900000|2025-02-07 03:45:00|204655|204493|204675|204525|204741.4|204567.6|204618.9|204474.3|28
1738900200000|2025-02-07 03:50:00|204648.1|204558.1|204633.1|204543.1|204675|204559.1|204633.1|204489|19
1738900500000|2025-02-07 03:55:00|204733|204455|204630.3|204540.3|204736.4|204541.9|204630.3|204455|20
1738900800000|2025-02-07 04:00:00|204667.2|204513|204663.6|204505.9|204736.6|204540.6|204628.6|204459.9|23
1738901100000|2025-02-07 04:05:00|204675|204499|204629.7|204539.7|204738.7|204539.7|204629.2|204453.7|21
1738901400000|2025-02-07 04:10:00|204647.3|204557.3|204700|204610|204784.3|204610|204647.3|204504.6|17
1738901700000|2025-02-07 04:15:00|204699.3|204609.3|204714.5|204624.5|204749.9|204640.8|204699.3|204585|26
1738902000000|2025-02-07 04:20:00|204715.8|204625.8|204690|204600|204820.7|204630.7|204690|204531.1|19
1738902300000|2025-02-07 04:25:00|204691|204601|204695.9|204605.9|204789.3|204606.8|204690|204503|18
1738902600000|2025-02-07 04:30:00|204774.4|204525.9|204687.7|204597.7|204774.4|204607|204684.4|204506.4|18
1738902900000|2025-02-07 04:35:00|204758.2|204506.4|204700.5|204610.5|204758.2|204610.5|204688.1|204506.4|16
1738903200000|2025-02-07 04:40:00|204700|204610|204700|204610|204778.8|204610.9|204699.4|204524.3|14
1738903500000|2025-02-07 04:45:00|204700.8|204610.8|204699.6|204609.6|204780.9|204610.8|204699.5|204525.2|11
1738903800000|2025-02-07 04:50:00|204700|204610|204730|204640|204788.2|204644.3|204695|204521.2|18
1738904100000|2025-02-07 04:55:00|204731|204641|204731.9|204641.9|204821.1|204643.8|204730|204549.2|22
1738904400000|2025-02-07 05:00:00|204725.7|204635.7|204734.2|204644.2|204734.2|204644.2|204723.2|204633.2|15
1738904700000|2025-02-07 05:05:00|204725|204635|204728.4|204638.4|204728.7|204638.7|204725|204635|12
1738905000000|2025-02-07 05:10:00|204725|204635|204728.2|204638.2|204821.1|204641.5|204725|204558|12
1738905300000|2025-02-07 05:15:00|204725|204635|204818.2|204560.9|204818.2|204641.4|204725|204560.9|12
1738905600000|2025-02-07 05:20:00|204731.1|204641.1|204780|204690|204787.3|204697.3|204725|204635|18
1738905900000|2025-02-07 05:25:00|204791.7|204701.7|204821.3|204664.1|204883.6|204718|204780|204602.4|21
1738906200000|2025-02-07 05:30:00|204813.5|204663|204727.8|204637.8|204813.5|204708.2|204727.8|204591.9|23
1738906500000|2025-02-07 05:35:00|204727.7|204637.7|204700.4|204610.4|204728.1|204638.1|204697.3|204607.3|24
1738906800000|2025-02-07 05:40:00|204700|204610|204755.8|204665.8|204777.1|204687.1|204700|204610|30
1738907100000|2025-02-07 05:45:00|204842.5|204591|204760.6|204670.6|204842.5|204677.2|204745|204591|26
1738907400000|2025-02-07 05:50:00|204767.4|204677.4|204885|204795|204899.1|204809.1|204758.5|204601|41
1738907700000|2025-02-07 05:55:00|204884|204794|204856|204766|204892|204802|204836.2|204746.2|20
1738908000000|2025-02-07 06:00:00|204852.6|204762.6|204857.3|204767.3|204939|204776.3|204845.8|204676|29
1738908300000|2025-02-07 06:05:00|204858.4|204768.4|204835.8|204745.8|204943.3|204768.4|204828.4|204686|20
1738908600000|2025-02-07 06:10:00|204832.8|204742.8|204830.1|204740.1|204850.6|204760.6|204825|204735|47
1738908900000|2025-02-07 06:15:00|204831.8|204741.8|204868.5|204778.5|204945.1|204782.7|204824.2|204687.9|29
1738909200000|2025-02-07 06:20:00|204861.5|204771.5|204864.4|204774.4|204906.7|204781.5|204831.4|204655.2|42
1738909500000|2025-02-07 06:25:00|204861|204771|204846.5|204756.5|204895|204779.5|204835.2|204745|41
1738909800000|2025-02-07 06:30:00|204838.7|204748.7|204847.4|204757.4|204850|204760|204837|204747|24
1738910100000|2025-02-07 06:35:00|204930.5|204678.9|204813.9|204723.9|204930.5|204785|204807.6|204678.9|39
1738910400000|2025-02-07 06:40:00|204812.5|204722.5|204816.4|204726.4|204818.9|204728.9|204806.2|204716.2|32
1738910700000|2025-02-07 06:45:00|204809.3|204719.3|204816.6|204726.6|204823.5|204733.5|204809.2|204719.2|25
1738911000000|2025-02-07 06:50:00|204817|204727|204814.5|204724.5|204821.7|204731.7|204810.1|204720.1|21
1738911300000|2025-02-07 06:55:00|204810.5|204720.5|204800|204710|204814.1|204724.1|204793.3|204703.3|17
1738911600000|2025-02-07 07:00:00|204799.7|204709.7|204738.2|204648.2|204802.9|204712.9|204728.8|204638.8|69
1738911900000|2025-02-07 07:05:00|204733.2|204643.2|204726.4|204636.4|204733.2|204643.2|204723.6|204633.6|30
1738912200000|2025-02-07 07:10:00|204724.1|204634.1|204630|204540|204724.1|204634.1|204619.1|204529.1|90
1738912500000|2025-02-07 07:15:00|204629|204539|204573.9|204483.9|204636.5|204546.5|204568.4|204478.4|96
1738912800000|2025-02-07 07:20:00|204578.1|204488.1|204471.6|204381.6|204588.6|204498.6|204451|204361|40
1738913100000|2025-02-07 07:25:00|204474.5|204384.5|204496.3|204406.3|204551.5|204461.5|204466.5|204376.5|108
1738913400000|2025-02-07 07:30:00|204489.5|204399.5|204487.7|204397.7|204563.2|204473.2|204469.9|204379.9|170
1738913700000|2025-02-07 07:35:00|204485.4|204395.4|204463|204373|204494.4|204404.4|204455.5|204365.5|89
1738914000000|2025-02-07 07:40:00|204459.6|204369.6|204390.7|204300.7|204470.7|204395.3|204369|204283.1|143
1738914300000|2025-02-07 07:45:00|204388.5|204298.5|204410.8|204320.8|204426.4|204336.4|204355.2|204265.2|88
1738914600000|2025-02-07 07:50:00|204414.6|204324.6|204411.9|204321.9|204453.6|204363.6|204366.9|204276.9|126
1738914900000|2025-02-07 07:55:00|204409.1|204319.1|204390.8|204300.8|204413.6|204323.6|204379.1|204289.1|57
1738915200000|2025-02-07 08:00:00|204393.3|204303.3|204430.8|204340.8|204501.8|204411.8|204386.7|204296.7|172
1738915500000|2025-02-07 08:05:00|204434.2|204344.2|204435.7|204345.7|204501.6|204411.6|204432.6|204336|148
1738915800000|2025-02-07 08:10:00|204441.5|204351.5|204437.1|204347.1|204463.1|204373.1|204419.5|204329.5|93
1738916100000|2025-02-07 08:15:00|204432.1|204342.1|204551.9|204461.9|204552.9|204462.9|204417.1|204327.1|160
1738916400000|2025-02-07 08:20:00|204545|204455|204593.7|204503.7|204595.8|204505.8|204529.6|204439.6|186
1738916700000|2025-02-07 08:25:00|204591.5|204501.5|204615|204525|204627.1|204537.1|204581.6|204491.6|89
1738917000000|2025-02-07 08:30:00|204612.5|204522.5|204617.6|204527.6|204623.4|204533.4|204602.8|204512.8|76
1738917300000|2025-02-07 08:35:00|204615|204525|204714.4|204624.4|204726.6|204636.6|204615|204525|106
1738917600000|2025-02-07 08:40:00|204717.3|204627.3|204798.9|204708.9|204810.9|204720.9|204705.2|204615.2|111
1738917900000|2025-02-07 08:45:00|204804.2|204714.2|204810.5|204720.5|204858|204768|204787.8|204697.8|131
1738918200000|2025-02-07 08:50:00|204799.6|204709.6|204840|204750|204840.2|204750.2|204772.9|204682.9|156
1738918500000|2025-02-07 08:55:00|204836.6|204746.6|204827.7|204737.7|204860.8|204770.8|204782.5|204692.5|111
1738918800000|2025-02-07 09:00:00|204824.4|204734.4|204910.8|204820.8|204922.4|204832.4|204774.1|204684.1|166
1738919100000|2025-02-07 09:05:00|204907.7|204817.7|204839.3|204749.3|204919.2|204829.2|204803.2|204713.2|124
1738919400000|2025-02-07 09:10:00|204835|204745|204842.4|204752.4|204848.2|204758.2|204806.5|204716.5|92
1738919700000|2025-02-07 09:15:00|204833.2|204743.2|204996.6|204906.6|204998.1|204908.1|204811.9|204721.9|130
1738920000000|2025-02-07 09:20:00|204988.6|204898.6|205099|205009|205099|205009|204958.3|204868.3|170
1738920300000|2025-02-07 09:25:00|205109.7|205019.7|205050|204960|205119.4|205029.4|205024.9|204934.9|139
1738920600000|2025-02-07 09:30:00|205046.2|204956.2|205028.2|204938.2|205053.4|204963.4|204948.3|204858.3|155
1738920900000|2025-02-07 09:35:00|205021|204931|204951.4|204861.4|205021|204931|204946.3|204856.3|127
1738921200000|2025-02-07 09:40:00|204937.7|204847.7|205005.3|204915.3|205015.1|204925.1|204921.2|204831.2|100
1738921500000|2025-02-07 09:45:00|205009|204919|205135.9|205045.9|205151.8|205061.8|205007.7|204917.7|99
1738921800000|2025-02-07 09:50:00|205130.2|205040.2|205092|205002|205142.7|205052.7|205044.8|204983.5|120
1738922100000|2025-02-07 09:55:00|205091.7|205001.7|205045.5|204955.5|205091.7|205001.7|204983.6|204913.9|139
1738922400000|2025-02-07 10:00:00|205041.3|204951.3|205031.2|204981.2|205058.1|204985.6|205019.1|204947|169
1738922700000|2025-02-07 10:05:00|205030.8|204980.8|205156.7|205066.7|205160.7|205070.7|205030.8|204980.8|87
1738923000000|2025-02-07 10:10:00|205156|205066|205056|204966|205205.4|205117.8|205016.9|204926.9|153
1738923300000|2025-02-07 10:15:00|205055.3|204965.3|204965.8|204875.8|205055.3|204965.3|204922.1|204832.1|132
1738923600000|2025-02-07 10:20:00|204965|204875|204941.9|204851.9|204968.1|204878.1|204879.4|204789.4|144
1738923900000|2025-02-07 10:25:00|204929.1|204839.1|204904.7|204814.7|204935.8|204845.8|204879.4|204789.4|117
1738924200000|2025-02-07 10:30:00|204896.9|204806.9|204847.1|204757.1|204896.9|204806.9|204839|204749|95
1738924500000|2025-02-07 10:35:00|204846.7|204756.7|204726|204636|204857|204767|204688.6|204598.6|91
1738924800000|2025-02-07 10:40:00|204726.4|204636.4|204812.8|204722.8|204825.4|204735.4|204709.8|204619.8|173
1738925100000|2025-02-07 10:45:00|204812.9|204722.9|204845.8|204755.8|204866.5|204776.5|204794.5|204704.5|165
1738925400000|2025-02-07 10:50:00|204846.6|204756.6|204884.3|204794.3|204902.7|204812.7|204833|204743|194
1738925700000|2025-02-07 10:55:00|204869.9|204779.9|204828.4|204738.4|204872.6|204782.6|204818.7|204728.7|85
1738926000000|2025-02-07 11:00:00|204830.7|204740.7|204785.3|204695.3|204836.6|204746.6|204740.5|204650.5|101
1738926300000|2025-02-07 11:05:00|204792.4|204702.4|204888.3|204798.3|204932.8|204842.8|204792.4|204702.4|160
1738926600000|2025-02-07 11:10:00|204888.6|204798.6|204789.1|204699.1|204888.6|204798.6|204783|204693|93
1738926900000|2025-02-07 11:15:00|204787.9|204697.9|204761.2|204671.2|204801.2|204711.2|204749.7|204659.7|187
1738927200000|2025-02-07 11:20:00|204755.2|204665.2|204895.9|204805.9|204899|204809|204740.5|204650.5|209
1738927500000|2025-02-07 11:25:00|204895.6|204805.6|204871.1|204781.1|204895.6|204805.6|204845.3|204755.3|152
1738927800000|2025-02-07 11:30:00|204871.4|204781.4|204876.6|204786.6|204892.9|204802.9|204844.1|204754.1|106
1738928100000|2025-02-07 11:35:00|204880.3|204790.3|204878|204788|204894.1|204804.1|204861.2|204771.2|154
1738928400000|2025-02-07 11:40:00|204882.4|204792.4|204845.4|204755.4|204921.1|204831.1|204843.4|204753.4|98
1738928700000|2025-02-07 11:45:00|204850|204760|204922.7|204832.7|204947.8|204857.8|204849.3|204759.3|278
1738929000000|2025-02-07 11:50:00|204924.3|204834.3|204924.2|204834.2|204931.4|204841.4|204874.4|204784.4|152
1738929300000|2025-02-07 11:55:00|204927.5|204837.5|205031.1|204868.9|205031.1|204880.7|204910.5|204820.3|453
1738929600000|2025-02-07 12:00:00|204991.7|204901.7|204996.7|204906.7|205028.1|204938.1|204924.7|204834.7|202
1738929900000|2025-02-07 12:05:00|204994.8|204904.8|205053.4|204963.4|205155.4|205065.4|204975.6|204885.6|247
1738930200000|2025-02-07 12:10:00|205050.6|204960.6|205090.2|205040.2|205155.3|205075.1|205046|204956|164
1738930500000|2025-02-07 12:15:00|205098.8|205048.8|205130.4|205080.4|205175.2|205125.2|205091.6|205041.6|210
1738930800000|2025-02-07 12:20:00|205123.9|205073.9|205272.8|205182.8|205286.4|205224.8|205080.6|205030.6|256
1738931100000|2025-02-07 12:25:00|205272.7|205182.7|205377.1|205287.1|205401|205311|205264.8|205174.8|127
1738931400000|2025-02-07 12:30:00|205373.7|205283.7|205419.3|205329.3|205465.9|205375.9|205302.4|205212.4|444
1738931700000|2025-02-07 12:35:00|205419.7|205329.7|205346.1|205296.1|205419.7|205343.7|205334.5|205263.7|240
1738932000000|2025-02-07 12:40:00|205350|205300|205249.9|205199.9|205363.6|205313.6|205196.6|205129|245
1738932300000|2025-02-07 12:45:00|205243.9|205193.9|205270.4|205220.4|205291.8|205241.8|205238.6|205171.5|305
1738932600000|2025-02-07 12:50:00|205267.4|205217.4|205398.2|205308.2|205403.4|205331.3|205259.5|205209.5|260
1738932900000|2025-02-07 12:55:00|205400.5|205310.5|205311.3|205221.3|205448.2|205398.2|205308.1|205218.1|312
1738933200000|2025-02-07 13:00:00|205313.8|205223.8|205303.8|205213.8|205330.2|205242|205245.4|205155.4|350
1738933500000|2025-02-07 13:05:00|205306.3|205216.3|205142.8|205052.8|205317|205227|205114.4|205045.7|387
1738933800000|2025-02-07 13:10:00|205136.9|205046.9|205148.8|205058.8|205184.5|205094.5|204988|204898|370
1738934100000|2025-02-07 13:15:00|205178.2|205088.2|205224.9|205134.9|205314.4|205233|205152.5|205062.5|311
1738934400000|2025-02-07 13:20:00|205227.3|205137.3|205466.5|205376.5|205473.8|205383.8|205227.3|205137.3|431
1738934700000|2025-02-07 13:25:00|205478.6|205388.6|205486.7|205176.7|205520.2|205443.4|205316.2|205176.7|317
1738935000000|2025-02-07 13:30:00|205500|205190|205129.2|205039.2|205626.7|205536.7|204789.2|204654|921
1738935300000|2025-02-07 13:35:00|205125.6|205035.6|205126.9|205076.9|205230.1|205163.4|204946.9|204892.4|888
1738935600000|2025-02-07 13:40:00|205132.4|205082.4|205439.5|205349.5|205482.4|205413|205112.6|205062.6|811
1738935900000|2025-02-07 13:45:00|205443.7|205353.7|205503.7|205453.7|205536.2|205486.2|205302.9|205252.4|700
1738936200000|2025-02-07 13:50:00|205506.7|205456.7|205624.2|205574.2|205773.4|205715.2|205504.2|205454.2|758
1738936500000|2025-02-07 13:55:00|205622.2|205572.2|205676.2|205626.2|205808.3|205749.7|205605.9|205533.8|569
1738936800000|2025-02-07 14:00:00|205678.1|205628.1|205787.5|205697.5|205874.5|205806.9|205634.8|205584.4|429
1738937100000|2025-02-07 14:05:00|205786.2|205696.2|205593.3|205543.3|205817.1|205755.4|205553.5|205503.5|430
1738937400000|2025-02-07 14:10:00|205596.4|205546.4|205696.7|205606.7|205723.9|205657.4|205527.3|205453.6|386
1738937700000|2025-02-07 14:15:00|205695.1|205605.1|205685.9|205595.9|205774.7|205691.2|205563.7|205513.7|424
1738938000000|2025-02-07 14:20:00|205687.8|205597.8|205746.8|205696.8|205791.6|205736.9|205625.8|205552.8|359
1738938300000|2025-02-07 14:25:00|205754.8|205704.8|205611.4|205521.4|205898.5|205830.9|205604|205514|314
1738938600000|2025-02-07 14:30:00|205610.8|205520.8|205625.3|205535.3|205738.6|205669|205541.2|205491.1|459
1738938900000|2025-02-07 14:35:00|205616|205526|205644.6|205594.6|205742|205652|205561.6|205498.7|385
1738939200000|2025-02-07 14:40:00|205647.2|205597.2|205666.9|205576.9|205672.2|205600.5|205591.2|205527.9|263
1738939500000|2025-02-07 14:45:00|205669.1|205579.1|205406.1|205316.1|205723.5|205633.5|205399.4|205309.4|394
1738939800000|2025-02-07 14:50:00|205399.1|205309.1|205253.3|205203.3|205469.1|205379.1|205247.4|205157.4|326
1738940100000|2025-02-07 14:55:00|205257|205207|205301.4|205139.4|205301.4|205212.4|205125.4|205035.4|264
1738940400000|2025-02-07 15:00:00|205316|205148.9|205239.6|205149.6|205494|205404|205135.8|205085.8|585
1738940700000|2025-02-07 15:05:00|205239.7|205149.7|205121.1|205031.1|205342.6|205263.2|205049.7|204959.7|624
1738941000000|2025-02-07 15:10:00|205121.7|205031.7|205248.1|205198.1|205331.1|205241.1|205121.7|205031.7|595
1738941300000|2025-02-07 15:15:00|205258.3|205208.3|205063.9|204973.9|205264.2|205214.2|205027.5|204962.4|457
1738941600000|2025-02-07 15:20:00|205065.1|204975.1|205295.5|205245.5|205318.1|205268.1|205060.4|204970.4|460
1738941900000|2025-02-07 15:25:00|205295.6|205245.6|205232.7|205142.7|205322.3|205246.3|205171.5|205104.6|522
1738942200000|2025-02-07 15:30:00|205233.1|205143.1|205122|205032|205265.4|205175.4|205114.6|205024.6|431
1738942500000|2025-02-07 15:35:00|205121.3|205031.3|205151.8|205061.8|205169.5|205079.5|205017.7|204949.9|482
1738942800000|2025-02-07 15:40:00|205149.4|205059.4|205104.5|205054.5|205149.4|205059.4|204945.3|204895.3|367
1738943100000|2025-02-07 15:45:00|205100.6|205050.6|205137.6|205087.6|205169.1|205087.6|205003.6|204915.4|343
1738943400000|2025-02-07 15:50:00|205152|205062|205782.5|205692.5|206112.9|206002.5|205080.1|205011.1|614
1738943700000|2025-02-07 15:55:00|205739.2|205649.2|205625.5|205535.5|206076.5|205986.5|205593.7|205521.7|908
1738944000000|2025-02-07 16:00:00|205628.5|205538.5|205695.5|205645.5|205913.5|205854.1|205602.2|205524.4|790
1738944300000|2025-02-07 16:05:00|205690.4|205640.4|205523.7|205433.7|205738.6|205688.6|205408.5|205358.5|688
1738944600000|2025-02-07 16:10:00|205526.8|205436.8|205610.1|205520.1|205635.7|205548.1|205381.3|205291.3|463
1738944900000|2025-02-07 16:15:00|205618.1|205528.1|205623|205533|205834.8|205759.5|205443|205353|540
1738945200000|2025-02-07 16:20:00|205641|205551|205859.6|205809.6|205933.6|205845.5|205499|205409|755
1738945500000|2025-02-07 16:25:00|205859.4|205809.4|205927|205837|205991.2|205935|205817.1|205727.1|554
1738945800000|2025-02-07 16:30:00|205920.8|205830.8|205789.5|205699.5|205931.4|205841.4|205758.9|205670.6|315
1738946100000|2025-02-07 16:35:00|205791.3|205701.3|206049.7|205959.7|206134.7|206070.8|205790.4|205700.4|339
1738946400000|2025-02-07 16:40:00|206044|205954|206268.2|206178.2|206289.8|206199.8|206044|205954|345
1738946700000|2025-02-07 16:45:00|206271.8|206181.8|206128|206038|206277.1|206187.1|205988.1|205926.9|493
1738947000000|2025-02-07 16:50:00|206130.9|206040.9|206056.4|205966.4|206147.9|206057.9|206020.3|205946.5|366
1738947300000|2025-02-07 16:55:00|206054.1|205964.1|205989.9|205899.9|206171.9|206081.9|205898.7|205808.7|410
1738947600000|2025-02-07 17:00:00|205993.3|205903.3|205876.1|205786.1|206007.5|205917.5|205780.3|205690.3|540
1738947900000|2025-02-07 17:05:00|205878.6|205788.6|205495|205405|205933.4|205843.4|205407.4|205317.4|799
1738948200000|2025-02-07 17:10:00|205495.9|205405.9|205702.1|205612.1|205724.4|205634.4|205495.2|205405.2|572
1738948500000|2025-02-07 17:15:00|205699.6|205609.6|205874.4|205784.4|206110.2|205985|205693.4|205603.4|791
1738948800000|2025-02-07 17:20:00|205876.2|205786.2|205942.7|205852.7|206022|205932|205578|205488|658
1738949100000|2025-02-07 17:25:00|205941.3|205851.3|206061.3|205971.3|206091.5|206001.5|205838|205748|448
1738949400000|2025-02-07 17:30:00|206051.9|205961.9|205971.1|205881.1|206065|205975|205920.2|205830.2|521
1738949700000|2025-02-07 17:35:00|205979.1|205889.1|205992.7|205902.7|205994.5|205926|205886.6|205833.7|357
1738950000000|2025-02-07 17:40:00|205987.7|205897.7|206045.4|205955.4|206107.6|206029.5|205965.5|205889|384
1738950300000|2025-02-07 17:45:00|206042.2|205952.2|205922.6|205872.6|206051.3|205980.9|205907.7|205841.2|316
1738950600000|2025-02-07 17:50:00|205920.7|205870.7|205878.5|205788.5|205928.5|205878.5|205849.2|205779.6|240
1738950900000|2025-02-07 17:55:00|205882|205792|205822.6|205732.6|205883.7|205793.7|205799.9|205709.9|186
1738951200000|2025-02-07 18:00:00|205824.3|205734.3|205840|205790|205849.8|205790|205769.2|205679.2|329
1738951500000|2025-02-07 18:05:00|205837|205787|205796|205706|205927.6|205837.6|205787.4|205697.4|264
1738951800000|2025-02-07 18:10:00|205796.3|205706.3|205637|205547|205818|205728|205637|205547|182
1738952100000|2025-02-07 18:15:00|205639.9|205549.9|205663.6|205613.6|205667.9|205615.6|205587.4|205514.1|199
1738952400000|2025-02-07 18:20:00|205662.3|205612.3|205575.9|205525.9|205680.2|205621.7|205535|205485|193
1738952700000|2025-02-07 18:25:00|205578|205528|205461.1|205411.1|205597.5|205547.5|205460.1|205410.1|211
1738953000000|2025-02-07 18:30:00|205462.2|205412.2|205487.4|205437.4|205568.3|205496.3|205462.2|205412.2|166
1738953300000|2025-02-07 18:35:00|205488.6|205438.6|205541.2|205491.2|205565.8|205498.9|205488.6|205438.6|110
1738953600000|2025-02-07 18:40:00|205537|205487|205643.9|205593.9|205643.9|205593.9|205470.1|205420.1|275
1738953900000|2025-02-07 18:45:00|205645.6|205595.6|205743.5|205653.5|205784.5|205694.5|205624.2|205542.5|224
1738954200000|2025-02-07 18:50:00|205742.8|205652.8|205775.3|205725.3|205811.3|205749.4|205719.6|205650.2|238
1738954500000|2025-02-07 18:55:00|205779.1|205729.1|205795.7|205705.7|205871.1|205793.9|205758|205694.4|260
1738954800000|2025-02-07 19:00:00|205796.7|205706.7|205698.4|205608.4|205798.9|205708.9|205693.2|205603.2|156
1738955100000|2025-02-07 19:05:00|205705.6|205615.6|205595.1|205505.1|205705.6|205615.6|205573.1|205483.1|229
1738955400000|2025-02-07 19:10:00|205594.9|205504.9|205499.3|205409.3|205600.5|205510.5|205487.6|205397.6|246
1738955700000|2025-02-07 19:15:00|205499.8|205409.8|205409.5|205319.5|205499.8|205409.8|205390.9|205300.9|218
1738956000000|2025-02-07 19:20:00|205409.6|205319.6|205370.2|205280.2|205438.6|205348.6|205345.4|205255.4|258
1738956300000|2025-02-07 19:25:00|205365.8|205275.8|205300|205210|205387.9|205297.9|205264.1|205174.1|214
1738956600000|2025-02-07 19:30:00|205304.6|205214.6|205248.4|205198.4|205318.9|205228.9|205234|205178.9|132
1738956900000|2025-02-07 19:35:00|205250.6|205200.6|205313.1|205223.1|205333.7|205243.7|205250.6|205179.2|77
1738957200000|2025-02-07 19:40:00|205311.7|205221.7|205381|205291|205426.3|205336.3|205277.5|205212.1|269
1738957500000|2025-02-07 19:45:00|205378.1|205288.1|205406|205316|205421.9|205331.9|205339.9|205249.9|211
1738957800000|2025-02-07 19:50:00|205406.3|205316.3|205473.3|205423.3|205479.3|205429.3|205404.9|205314.9|184
1738958100000|2025-02-07 19:55:00|205471.2|205421.2|205474.6|205384.6|205491.1|205441.1|205333.8|205243.8|290
1738958400000|2025-02-07 20:00:00|205475.5|205385.5|205580|205490|205618.7|205528.7|205475.5|205385.5|191
1738958700000|2025-02-07 20:05:00|205577.3|205487.3|205588|205538|205661.6|205571.6|205538.9|205486.8|209
1738959000000|2025-02-07 20:10:00|205588.3|205538.3|205581.1|205491.1|205608.5|205539|205561|205471|202
1738959300000|2025-02-07 20:15:00|205584.3|205494.3|205691.2|205601.2|205691.2|205601.3|205576.7|205486.7|233
1738959600000|2025-02-07 20:20:00|205687.9|205597.9|205602.9|205512.9|205690.5|205600.5|205512.6|205422.6|206
1738959900000|2025-02-07 20:25:00|205603.9|205513.9|205692.1|205602.1|205711.9|205621.9|205591.8|205501.8|238
1738960200000|2025-02-07 20:30:00|205683.4|205593.4|205745.5|205655.5|205766|205676|205654.6|205564.6|297
1738960500000|2025-02-07 20:35:00|205748.3|205658.3|205677.6|205524.2|205773.3|205683.3|205675.6|205519.5|227
1738960800000|2025-02-07 20:40:00|205679.6|205523.5|205664.4|205574.4|205697|205577|205630.2|205516.7|324
1738961100000|2025-02-07 20:45:00|205663.4|205573.4|205556.6|205466.6|205682.8|205592.8|205517.1|205427.1|328
1738961400000|2025-02-07 20:50:00|205561.7|205471.7|205473.1|205383.1|205565.5|205475.5|205471.6|205381.6|241
1738961700000|2025-02-07 20:55:00|205473.4|205383.4|205371.1|205281.1|205476.7|205386.7|205343.6|205253.6|413
1738962000000|2025-02-07 21:00:00|205376|205286|205412|205322|205421.3|205331.3|205342.2|205252.2|104
1738962300000|2025-02-07 21:05:00|205416.6|205326.6|205383.3|205293.3|205462.2|205372.2|205354.9|205264.9|92
1738962600000|2025-02-07 21:10:00|205390.9|205300.9|205317.8|205227.8|205409.7|205319.7|205305.8|205215.8|71
1738962900000|2025-02-07 21:15:00|205318.1|205228.1|205374.6|205284.6|205383.7|205293.7|205307.1|205217.1|68
1738963200000|2025-02-07 21:20:00|205374.9|205284.9|205413.7|205323.7|205424.3|205334.3|205327.2|205237.2|52
1738963500000|2025-02-07 21:25:00|205414.3|205324.3|205443.8|205353.8|205451.2|205361.2|205412.8|205322.8|34
1738963800000|2025-02-07 21:30:00|205440.7|205350.7|205390.6|205300.6|205461.7|205371.7|205390.6|205300.6|45
1738964100000|2025-02-07 21:35:00|205388.8|205298.8|205523.1|205433.1|205534|205444|205388.6|205298.6|50
1738964400000|2025-02-07 21:40:00|205523|205433|205636.5|205546.5|205636.5|205546.5|205523|205433|24
1738964700000|2025-02-07 21:45:00|205642.4|205552.4|205690.4|205600.4|205721.9|205631.9|205635|205545|52
1738965000000|2025-02-07 21:50:00|205693|205603|205685.1|205595.1|205699|205609|205677.5|205587.5|29
1738965300000|2025-02-07 21:55:00|205769.3|205538.7|205665.6|205355.6|205769.3|205619.8|205640.3|205330.3|84
1739134800000|2025-02-09 21:00:00|205527.5|205172.5|205527.5|205172.5|205527.5|205172.5|205527.5|205172.5|1
1739136300000|2025-02-09 21:25:00|205517.5|205162.5|205527.5|205172.5|205527.5|205172.5|205517.5|205162.5|2
1739137200000|2025-02-09 21:40:00|205532.5|205177.5|205982.5|205627.5|206187.5|205832.5|205532.5|205177.5|15
1739137500000|2025-02-09 21:45:00|206177.5|205822.5|206002.5|205647.5|206177.5|205822.5|206002.5|205647.5|3
1739137800000|2025-02-09 21:50:00|206097.5|205742.5|206427.5|206072.5|206527.5|206172.5|206097.5|205742.5|21
1739138100000|2025-02-09 21:55:00|206422.5|206067.5|206422.5|206067.5|206422.5|206067.5|206422.5|206067.5|1
1739138400000|2025-02-09 22:00:00|206427.5|206072.5|206474.6|206164.6|206476|206188.2|206318.2|206067.5|14
1739138700000|2025-02-09 22:05:00|206479.3|206169.3|206487.7|206177.7|206487.7|206177.7|206475.4|206165.4|3
1739139000000|2025-02-09 22:10:00|206523.9|206213.9|206489.1|206179.1|206523.9|206213.9|206489.1|206179.1|2
1739139300000|2025-02-09 22:15:00|206489|206179|206506.4|206196.4|206514.7|206204.7|206489|206179|12
1739140500000|2025-02-09 22:35:00|206405|206095|206405|206095|206405|206095|206405|206095|1
1739140800000|2025-02-09 22:40:00|206375.2|206065.2|206405|206095|206405|206095|206346.7|206036.7|13
1739141400000|2025-02-09 22:50:00|206430|206120|206440|206130|206440|206130|206430|206120|4
1739141700000|2025-02-09 22:55:00|206450|206140|206518.1|206235.9|206530.9|206239.4|206432.6|206137.3|32
1739142000000|2025-02-09 23:00:00|206518|206235.8|206395|206165|206518|206274.6|206345|206092.2|54
1739142300000|2025-02-09 23:05:00|206404.4|206163.4|206403.7|206168|206418.3|206250.9|206340.9|206163.4|105
1739142600000|2025-02-09 23:10:00|206403|206167.7|206413.3|206158.7|206413.3|206206.4|206385.4|206157|41
1739142900000|2025-02-09 23:15:00|206395|206172|206355.1|206182.7|206407.5|206195|206350.4|206167.5|48
1739143200000|2025-02-09 23:20:00|206354.6|206182.5|206314.7|206224.7|206359.6|206224.7|206314|206143.8|42
1739143500000|2025-02-09 23:25:00|206344.3|206178|206340.6|206180.9|206347.2|206225|206311.7|206174.5|27
1739143800000|2025-02-09 23:30:00|206312.8|206222.8|206333.4|206172.5|206353.9|206222.8|206269|206137.7|31
1739144100000|2025-02-09 23:35:00|206305|206215|206310.7|206120.3|206330.8|206215|206274.4|206101.7|67
1739144400000|2025-02-09 23:40:00|206320.6|206112.6|206254.6|206164.6|206327.4|206166.7|206218.8|206097.6|52
1739144700000|2025-02-09 23:45:00|206249.2|206159.2|206190.9|206100.9|206303.6|206178|206190.9|206100.9|86
1739145000000|2025-02-09 23:50:00|206190.5|206100.5|206116.5|206026.5|206190.5|206100.5|206045.6|205955.6|40
1739145300000|2025-02-09 23:55:00|206108.9|206018.9|206102.9|206012.9|206145|206033.1|206063.7|205942.8|61
1739145600000|2025-02-10 00:00:00|206104.4|206014.4|205934.5|205844.5|206104.4|206014.4|205931|205805|48
1739145900000|2025-02-10 00:05:00|205927.8|205837.8|205969.3|205879.3|206015|205902.2|205922.4|205805|29
1739146200000|2025-02-10 00:10:00|206015|205835|206121.5|206031.5|206121.5|206031.5|205974.1|205835|41
1739146500000|2025-02-10 00:15:00|206116.7|206026.7|206092.8|205937.1|206157.5|206067.5|206025.5|205885|169
1739146800000|2025-02-10 00:20:00|206084.2|205928.5|206130|205885|206144.8|205966.2|206043.5|205869.4|27
1739147100000|2025-02-10 00:25:00|206117|205917.2|206159.6|205853.9|206159.6|205952.5|206042.5|205852.9|26
1739147400000|2025-02-10 00:30:00|206095|205891|205985.1|205895.1|206095|205958.2|205980.3|205885|44
1739147700000|2025-02-10 00:35:00|205977.5|205887.5|206011.6|205921.6|206093.9|205936.2|205974.7|205830.6|35
1739148000000|2025-02-10 00:40:00|206044|205885|205983.9|205893.9|206057.4|205908.6|205964.2|205831.9|59
1739148300000|2025-02-10 00:45:00|205990|205900|206047.9|205957.9|206143|205974.5|205986.1|205866.2|44
1739148600000|2025-02-10 00:50:00|206048.6|205958.6|206020.7|205930.7|206095|205960.8|206009.9|205885|29
1739148900000|2025-02-10 00:55:00|206012.1|205922.1|206058|205885|206070|205942.9|206001|205885|34
1739149200000|2025-02-10 01:00:00|206006.4|205916.4|205940.3|205850.3|206019|205916.4|205934.4|205844.4|51
1739149500000|2025-02-10 01:05:00|205948.5|205858.5|205984|205807.9|205989|205868.9|205932.4|205805|35
1739149800000|2025-02-10 01:10:00|205982|205805.4|205973.7|205799.8|205983.1|205834.2|205917.6|205795|29
1739150100000|2025-02-10 01:15:00|205982.5|205808.7|205917.3|205827.3|205985|205827.3|205913.2|205787.7|29
1739150400000|2025-02-10 01:20:00|205951.3|205799.9|205989.4|205899.4|206050|205960|205915.3|205799.9|43
1739150700000|2025-02-10 01:25:00|206024|205855|206002.7|205912.7|206093.5|205940.2|205989.8|205834.8|48
1739151000000|2025-02-10 01:30:00|206011.1|205921.1|206026|205855|206070.8|205980.8|205979.2|205855|63
1739151300000|2025-02-10 01:35:00|205986.8|205896.8|206076.4|205986.4|206085|205986.4|205979.4|205855|30
1739151600000|2025-02-10 01:40:00|206083.2|205993.2|206047.6|205957.6|206092.6|206002.6|206006|205916|70
1739151900000|2025-02-10 01:45:00|206055.1|205965.1|206049.2|205959.2|206073.4|205983.4|206042.2|205952.2|24
1739152200000|2025-02-10 01:50:00|206050|205960|206003.7|205913.7|206050|205960|205994.1|205876|41
1739152500000|2025-02-10 01:55:00|205996.7|205906.7|206040.3|205950.3|206071.5|205981.5|205996.7|205906.7|28
1739152800000|2025-02-10 02:00:00|206075|205925|206016.9|205926.9|206118.9|205959.6|206012.1|205830.2|75
1739153100000|2025-02-10 02:05:00|206022.9|205932.9|205968.2|205878.2|206025|205933.7|205954|205825.8|44
1739153400000|2025-02-10 02:10:00|205972.4|205882.4|205947.1|205857.1|206022.7|205932.7|205946.8|205856.8|40
1739153700000|2025-02-10 02:15:00|205941.3|205851.3|205945.7|205855.7|206073.6|205877.9|205927.3|205793.5|46
1739154000000|2025-02-10 02:20:00|205942.2|205852.2|205976.6|205810.1|205976.6|205856.8|205934.3|205810.1|27
1739154300000|2025-02-10 02:25:00|205977.3|205810.9|205937|205847|205977.3|205863.1|205934.8|205810.9|31
1739154600000|2025-02-10 02:30:00|205929.8|205839.8|205940.8|205850.8|205947|205857|205920|205830|38
1739154900000|2025-02-10 02:35:00|205946.3|205856.3|205923|205833|205955.5|205865.5|205920|205830|36
1739155200000|2025-02-10 02:40:00|205918.6|205828.6|205889.1|205799.1|205945|205830|205875.8|205785.8|45
1739155500000|2025-02-10 02:45:00|205882.2|205792.2|205889.4|205799.4|205982.3|205805|205876.5|205703.9|37
1739155800000|2025-02-10 02:50:00|205888.3|205798.3|205901.7|205811.7|205902.9|205812.9|205885.6|205795.6|20
1739156100000|2025-02-10 02:55:00|205900|205810|205893.7|205803.7|205992.8|205811.2|205893|205714.4|18
1739156400000|2025-02-10 03:00:00|205895|205805|205892.6|205802.6|205991.2|205806.1|205883|205710.3|20
1739156700000|2025-02-10 03:05:00|205895|205805|205889.7|205799.7|205902.5|205812.5|205882.4|205792.4|30
1739157000000|2025-02-10 03:10:00|205895|205805|205887.4|205797.4|205895|205805|205878.2|205788.2|31
1739157300000|2025-02-10 03:15:00|205882.4|205792.4|205895|205805|205895|205805|205879.6|205789.6|34
1739157600000|2025-02-10 03:20:00|205890.3|205800.3|205840|205750|205908.4|205818.4|205824.8|205679|30
1739157900000|2025-02-10 03:25:00|205839.1|205749.1|205825|205735|205860|205749.1|205813.1|205705|28
1739158200000|2025-02-10 03:30:00|205827.6|205737.6|205823.5|205733.5|205831.2|205741.2|205818.4|205728.4|99
1739158500000|2025-02-10 03:35:00|205824|205734|205856|205766|205865.6|205775.6|205811.5|205721.5|38
1739158800000|2025-02-10 03:40:00|205855|205765|205849.4|205759.4|205869.6|205779.6|205849.1|205759.1|25
1739159100000|2025-02-10 03:45:00|205850|205760|205837.5|205747.5|205927.7|205766.5|205832.6|205647|28
1739159400000|2025-02-10 03:50:00|205842.5|205752.5|205829.6|205739.6|205966.9|205816.2|205829.4|205660.6|28
1739159700000|2025-02-10 03:55:00|205845|205683|205805.2|205715.2|205922.2|205740|205798.6|205643.8|19
1739160000000|2025-02-10 04:00:00|205899.4|205621|205752|205662|205901.7|205716.7|205744|205621|38
1739160300000|2025-02-10 04:05:00|205750|205660|205761.8|205671.8|205768.2|205678.2|205747.5|205657.5|22
1739160600000|2025-02-10 04:10:00|205769.5|205679.5|205791.8|205701.8|205798.9|205708.9|205769.5|205679.5|19
1739160900000|2025-02-10 04:15:00|205798.1|205708.1|205745|205655|205798.1|205708.1|205741.4|205651.4|25
1739161200000|2025-02-10 04:20:00|205747.2|205657.2|205724.9|205634.9|205839.8|205670.5|205724.9|205580.3|18
1739161500000|2025-02-10 04:25:00|205763|205605|205750.9|205660.9|205763|205666.5|205745|205605|15
1739161800000|2025-02-10 04:30:00|205745|205655|205791.9|205701.9|205844.8|205708.5|205745|205579.8|19
1739162100000|2025-02-10 04:35:00|205798.2|205708.2|205813.4|205723.4|205842.5|205752.5|205792.3|205702.3|23
1739162400000|2025-02-10 04:40:00|205802.3|205712.3|205829.7|205739.7|205842.5|205752.5|205802.1|205712.1|21
1739162700000|2025-02-10 04:45:00|205823|205733|205878|205788|205884.3|205794.3|205823|205733|32
1739163000000|2025-02-10 04:50:00|205878.7|205788.7|205836.7|205746.7|205888.2|205798.2|205823|205733|18
1739163300000|2025-02-10 04:55:00|205831.5|205741.5|205832|205742|205852.7|205762.7|205831.5|205741.5|23
1739163600000|2025-02-10 05:00:00|205838.2|205748.2|205829|205739|205850.8|205760.8|205821.9|205731.9|38
1739163900000|2025-02-10 05:05:00|205832.5|205742.5|205809.8|205719.8|205832.5|205742.5|205807.6|205717.6|43
1739164200000|2025-02-10 05:10:00|205809.2|205719.2|205825.5|205735.5|205837.6|205747.6|205808|205718|27
1739164500000|2025-02-10 05:15:00|205834.5|205744.5|205823.9|205733.9|205863.1|205748.7|205813.8|205659.1|38
1739164800000|2025-02-10 05:20:00|205821.8|205731.8|205787|205697|205865.7|205740|205779.6|205657.2|20
1739165100000|2025-02-10 05:25:00|205790|205700|205719.7|205629.7|205790|205700|205719.7|205629.7|25
1739165400000|2025-02-10 05:30:00|205723.8|205633.8|205741.9|205651.9|205786.5|205660.2|205715|205570.4|28
1739165700000|2025-02-10 05:35:00|205746.5|205656.5|205753.4|205663.4|205759|205669|205736.4|205646.4|25
1739166000000|2025-02-10 05:40:00|205750|205660|205751.1|205661.1|205768|205668.8|205715.3|205605|32
1739166300000|2025-02-10 05:45:00|205750|205660|205787|205697|205787.9|205697.9|205742.8|205652.8|23
1739166600000|2025-02-10 05:50:00|205785.5|205695.5|205823.5|205733.5|205828.5|205738.5|205779|205689|33
1739166900000|2025-02-10 05:55:00|205838.7|205748.7|205826.5|205736.5|205870.4|205748.7|205819.8|205685.8|25
1739167200000|2025-02-10 06:00:00|205818.7|205728.7|205822.1|205732.1|205828|205738|205791.5|205701.5|158
1739167500000|2025-02-10 06:05:00|205828|205738|205820.8|205730.8|205830|205740|205820.8|205730.8|23
1739167800000|2025-02-10 06:10:00|205824.9|205734.9|205854.8|205764.8|205899.9|205809.9|205820.8|205721|41
1739168100000|2025-02-10 06:15:00|205855.1|205765.1|205853.1|205763.1|205893|205765.1|205847.2|205715|19
1739168400000|2025-02-10 06:20:00|205849.1|205759.1|205822.3|205732.3|205850.3|205760.3|205809.9|205719.9|30
1739168700000|2025-02-10 06:25:00|205825.2|205735.2|205842.9|205752.9|205848.5|205758.5|205817|205727|23
1739169000000|2025-02-10 06:30:00|205851.7|205761.7|205877.3|205787.3|205888|205798|205845.3|205755.3|55
1739169300000|2025-02-10 06:35:00|205869.1|205779.1|205830.2|205740.2|205872.4|205782.4|205830.2|205740.2|20
1739169600000|2025-02-10 06:40:00|205836.2|205746.2|205830.1|205740.1|205836.2|205746.2|205813.4|205723.4|29
1739169900000|2025-02-10 06:45:00|205830|205740|205790.7|205700.7|205830|205740|205771.4|205681.4|29
1739170200000|2025-02-10 06:50:00|205791.5|205701.5|205789.7|205699.7|205804.6|205714.6|205784.2|205694.2|23
1739170500000|2025-02-10 06:55:00|205783.5|205693.5|205727.6|205637.6|205790.6|205700.6|205724.6|205634.6|43
1739170800000|2025-02-10 07:00:00|205729.3|205639.3|205728.4|205638.4|205748.2|205658.2|205684.8|205594.8|141
1739171100000|2025-02-10 07:05:00|205724.3|205634.3|205660.4|205570.4|205726.6|205636.6|205646|205556|124
1739171400000|2025-02-10 07:10:00|205658.1|205568.1|205690.3|205600.3|205690.3|205600.3|205574.6|205484.6|65
1739171700000|2025-02-10 07:15:00|205686.1|205596.1|205910.6|205820.6|205915.8|205825.8|205683.5|205593.5|98
1739172000000|2025-02-10 07:20:00|205900|205810|206054.9|205964.9|206071.6|205981.6|205900|205810|129
1739172300000|2025-02-10 07:25:00|206068.8|205978.8|206051.4|205961.4|206169.2|206079.2|206045|205955|119
1739172600000|2025-02-10 07:30:00|206049|205959|205987.9|205897.9|206093.7|206003.7|205951.2|205861.2|109
1739172900000|2025-02-10 07:35:00|205989.8|205899.8|206032.2|205942.2|206047|205957|205872.9|205782.9|121
1739173200000|2025-02-10 07:40:00|206038.6|205948.6|205916.4|205826.4|206051.2|205961.2|205902.3|205812.3|96
1739173500000|2025-02-10 07:45:00|205913|205823|205963.2|205873.2|205985.6|205895.6|205913|205823|125
1739173800000|2025-02-10 07:50:00|205974.2|205884.2|205999.1|205909.1|206046.8|205956.8|205948.1|205858.1|171
1739174100000|2025-02-10 07:55:00|205997.6|205907.6|205966.9|205876.9|206042.3|205952.3|205872.6|205782.6|127
1739174400000|2025-02-10 08:00:00|205977|205887|205959.9|205869.9|206022.1|205932.1|205924.3|205834.3|281
1739174700000|2025-02-10 08:05:00|205958.2|205868.2|205884.8|205794.8|206011.5|205921.5|205884.8|205794.8|207
1739175000000|2025-02-10 08:10:00|205888.2|205798.2|205970.7|205880.7|205983.4|205893.4|205881.2|205791.2|91
1739175300000|2025-02-10 08:15:00|205971.2|205881.2|205906.3|205816.3|206047.6|205957.6|205900.3|205810.3|131
1739175600000|2025-02-10 08:20:00|205908.6|205818.6|205917.4|205827.4|205935|205845|205875.1|205785.1|262
1739175900000|2025-02-10 08:25:00|205924.6|205834.6|205879.1|205789.1|205973|205883|205874.6|205784.6|190
1739176200000|2025-02-10 08:30:00|205874.6|205784.6|205942.2|205852.2|205942.2|205852.2|205799.6|205709.6|159
1739176500000|2025-02-10 08:35:00|205948.4|205858.4|205972.6|205882.6|206030.3|205940.3|205922.8|205832.8|110
1739176800000|2025-02-10 08:40:00|205969.1|205879.1|206012.5|205922.5|206012.5|205922.5|205911|205821|91
1739177100000|2025-02-10 08:45:00|206018.2|205928.2|206015.5|205925.5|206073.5|205983.5|205972|205882|150
1739177400000|2025-02-10 08:50:00|206019.4|205929.4|205936.6|205846.6|206019.4|205929.4|205928.5|205838.5|120
1739177700000|2025-02-10 08:55:00|205936.5|205846.5|205995|205905|205995|205905|205921.5|205831.5|92
1739178000000|2025-02-10 09:00:00|205985.5|205895.5|205910.4|205820.4|206083.8|205993.8|205896.4|205806.4|171
1739178300000|2025-02-10 09:05:00|205906.4|205816.4|205917.8|205827.8|205962.3|205872.3|205845.4|205755.4|146
1739178600000|2025-02-10 09:10:00|205914|205824|205944.8|205854.8|205961.7|205871.7|205910.4|205820.4|136
1739178900000|2025-02-10 09:15:00|205949.6|205859.6|205851.6|205761.6|205957.5|205867.5|205816.2|205726.2|118
1739179200000|2025-02-10 09:20:00|205855|205765|205860.3|205770.3|205905.7|205815.7|205840.8|205750.8|107
1739179500000|2025-02-10 09:25:00|205858.8|205768.8|205808.3|205718.3|205862.1|205772.1|205805.3|205715.3|94
1739179800000|2025-02-10 09:30:00|205814.9|205724.9|205756.4|205666.4|205814.9|205724.9|205705|205615|159
1739180100000|2025-02-10 09:35:00|205757|205667|205645.3|205555.3|205761.7|205671.7|205642.9|205552.9|158
1739180400000|2025-02-10 09:40:00|205647.8|205557.8|205764.3|205674.3|205778.1|205688.1|205644.6|205554.6|181
1739180700000|2025-02-10 09:45:00|205765|205675|205938.6|205848.6|205943.3|205853.3|205764.3|205674.3|143
1739181000000|2025-02-10 09:50:00|205933.6|205843.6|206025.8|205935.8|206025.8|205935.8|205907.4|205817.4|170
1739181300000|2025-02-10 09:55:00|206028.3|205938.3|206010.1|205920.1|206063.5|205973.5|206007.6|205917.6|145
1739181600000|2025-02-10 10:00:00|206011.8|205921.8|206068.4|205978.4|206099.8|206009.8|206010.1|205920.1|139
1739181900000|2025-02-10 10:05:00|206070|205980|206060.3|205970.3|206122.8|206032.8|206054.5|205964.5|89
1739182200000|2025-02-10 10:10:00|206062.1|205972.1|206110.6|206020.6|206188|206098|206054.9|205964.9|139
1739182500000|2025-02-10 10:15:00|206107.5|206017.5|205952.1|205862.1|206109.3|206019.3|205950.1|205860.1|72
1739182800000|2025-02-10 10:20:00|205957.5|205867.5|205947.4|205857.4|205978.1|205888.1|205900.2|205810.2|158
1739183100000|2025-02-10 10:25:00|205946.1|205856.1|205935.9|205845.9|205964|205874|205890.2|205800.2|176
1739183400000|2025-02-10 10:30:00|205932.8|205842.8|205823.6|205733.6|205932.8|205842.8|205818.1|205728.1|95
1739183700000|2025-02-10 10:35:00|205816.9|205726.9|205768.2|205678.2|205822.4|205732.4|205649.3|205559.3|137
1739184000000|2025-02-10 10:40:00|205772.3|205682.3|205759.6|205669.6|205814.7|205724.7|205753.8|205663.8|152
1739184300000|2025-02-10 10:45:00|205758.6|205668.6|205779.3|205689.3|205799.7|205709.7|205731.1|205641.1|171
1739184600000|2025-02-10 10:50:00|205781.8|205691.8|205892.9|205802.9|205929.9|205839.9|205778.8|205688.8|130
1739184900000|2025-02-10 10:55:00|205897.3|205807.3|205952.6|205862.6|205952.6|205862.6|205882.2|205792.2|94
1739185200000|2025-02-10 11:00:00|205954.3|205864.3|205952.2|205862.2|206025|205935|205929.7|205839.7|185
1739185500000|2025-02-10 11:05:00|205957.2|205867.2|205995.6|205905.6|206031.8|205941.8|205938.3|205848.3|181
1739185800000|2025-02-10 11:10:00|205992.1|205902.1|206114.9|206024.9|206116.2|206026.2|205960.3|205870.3|155
1739186100000|2025-02-10 11:15:00|206111.6|206021.6|206171.6|206081.6|206171.6|206081.6|206094.5|206004.5|81
1739186400000|2025-02-10 11:20:00|206175.3|206085.3|206194|206104|206257.4|206167.4|206006.9|205916.9|131
1739186700000|2025-02-10 11:25:00|206196.2|206106.2|206244.4|206154.4|206246.8|206156.8|206149.5|206059.5|97
1739187000000|2025-02-10 11:30:00|206235.7|206145.7|206179.3|206089.3|206369.6|206279.6|206104.7|206014.7|175
1739187300000|2025-02-10 11:35:00|206179.1|206089.1|206245.7|206155.7|206280|206190|206176.4|206086.4|128
1739187600000|2025-02-10 11:40:00|206243.4|206153.4|206307.6|206217.6|206360.7|206270.7|206240.6|206150.6|189
1739187900000|2025-02-10 11:45:00|206308.4|206218.4|206298|206208|206370.2|206280.2|206284.4|206194.4|119
1739188200000|2025-02-10 11:50:00|206298.4|206208.4|206372.8|206282.8|206377.7|206287.7|206284.2|206194.2|116
1739188500000|2025-02-10 11:55:00|206370.8|206280.8|206332|206282|206381.8|206305.8|206299.7|206249.7|136
1739188800000|2025-02-10 12:00:00|206333.9|206283.9|206312|206262|206344.8|206283.9|206270.1|206210.7|309
1739189100000|2025-02-10 12:05:00|206314.1|206264.1|206350.2|206300.2|206373.5|206308.8|206307.7|206237.4|306
1739189400000|2025-02-10 12:10:00|206348.9|206298.9|206261.8|206211.8|206351.5|206301.5|206230.5|206153.6|299
1739189700000|2025-02-10 12:15:00|206261.7|206211.7|206236.6|206186.6|206291.6|206229.7|206231|206152.1|209
1739190000000|2025-02-10 12:20:00|206240|206190|206217.6|206127.6|206240|206190|206134.2|206068.4|231
1739190300000|2025-02-10 12:25:00|206217.1|206127.1|206185|206135|206271.2|206206.2|206171.7|206105.8|380
1739190600000|2025-02-10 12:30:00|206184.9|206134.9|205993.2|205943.2|206189.3|206139.3|205848.2|205798.2|307
1739190900000|2025-02-10 12:35:00|205992.3|205942.3|205954.8|205904.8|206046.7|205960.6|205858.5|205808.5|256
1739191200000|2025-02-10 12:40:00|205953.1|205903.1|205802.6|205752.6|205962.4|205908.2|205802.6|205752.6|296
1739191500000|2025-02-10 12:45:00|205804.4|205754.4|205838.6|205788.6|205854.5|205794.5|205804.4|205740.3|150
1739191800000|2025-02-10 12:50:00|205837.8|205787.8|206004|205954|206045.7|205995.7|205820|205770|187
1739192100000|2025-02-10 12:55:00|206006.3|205956.3|206039.9|205989.9|206162.1|206086.1|206006.3|205956.3|360
1739192400000|2025-02-10 13:00:00|206038.2|205988.2|205920.5|205870.5|206038.2|205988.2|205835.6|205785.6|304
1739192700000|2025-02-10 13:05:00|205922.2|205872.2|205816.2|205766.2|205925.4|205875.4|205688|205638|322
1739193000000|2025-02-10 13:10:00|205817.9|205767.9|205738.3|205688.3|205855.6|205783.6|205726|205656.2|237
1739193300000|2025-02-10 13:15:00|205735.6|205685.6|205854.2|205764.2|205875|205785|205685.7|205595.7|219
1739193600000|2025-02-10 13:20:00|205856.5|205766.5|205846|205756|206051.2|205985.1|205833.4|205743.4|371
1739193900000|2025-02-10 13:25:00|205848|205758|205912.8|205822.8|205979.8|205903|205846|205756|273
1739194200000|2025-02-10 13:30:00|205911|205821|205777.9|205727.9|206003.6|205949.7|205774.2|205717|354
1739194500000|2025-02-10 13:35:00|205780.5|205730.5|205850.5|205800.5|205893.2|205812.8|205774.5|205714|321
1739194800000|2025-02-10 13:40:00|205852.6|205802.6|206003.9|205953.9|206012.9|205962.9|205819.2|205733.8|347
1739195100000|2025-02-10 13:45:00|206000.8|205950.8|206044.6|205994.6|206086.5|206010|205888.1|205817.9|347
1739195400000|2025-02-10 13:50:00|206049.4|205999.4|205943.4|205893.4|206111.1|206040.7|205929.1|205879.1|307
1739195700000|2025-02-10 13:55:00|205941.4|205891.4|205955.8|205905.8|206052.1|205962.1|205891.4|205836.1|408
1739196000000|2025-02-10 14:00:00|205957.2|205907.2|205926.3|205876.3|206022|205963.6|205837.3|205787.3|426
1739196300000|2025-02-10 14:05:00|205925.6|205875.6|205970.2|205880.2|206017.8|205963.4|205881.5|205791.5|355
1739196600000|2025-02-10 14:10:00|205968.3|205878.3|206052.7|206002.7|206059.8|206005|205886.6|205815|317
1739196900000|2025-02-10 14:15:00|206050.8|206000.8|206131.9|206041.9|206190.5|206116.8|206050.2|205980.6|382
1739197200000|2025-02-10 14:20:00|206128.9|206038.9|206155.5|206065.5|206176.1|206086.1|205996.8|205946.8|309
1739197500000|2025-02-10 14:25:00|206162|206072|206036.7|205986.7|206169.9|206079.9|205995.6|205937.9|260
1739197800000|2025-02-10 14:30:00|206034.7|205984.7|206059.4|206009.4|206076.5|206019.6|206002.8|205947.5|430
1739198100000|2025-02-10 14:35:00|206059.3|206009.3|206300.9|206210.9|206320.4|206253.6|206048.2|205998.2|525
1739198400000|2025-02-10 14:40:00|206299.3|206209.3|206376.8|206326.8|206400.9|206336.7|206299.3|206209.3|408
1739198700000|2025-02-10 14:45:00|206373.6|206323.6|206388.4|206338.4|206444.3|206386.1|206336.2|206269.2|426
1739199000000|2025-02-10 14:50:00|206386.7|206336.7|206304.9|206254.9|206398|206348|206202.9|206133.5|395
1739199300000|2025-02-10 14:55:00|206300.7|206250.7|206375.9|206325.9|206393.7|206343.7|206295.1|206245.1|351
1739199600000|2025-02-10 15:00:00|206361.9|206311.9|206319.1|206269.1|206399.4|206349.4|206296.2|206246.2|376
1739199900000|2025-02-10 15:05:00|206317.4|206267.4|206370.6|206320.6|206395.4|206345.4|206302.4|206252.4|335
1739200200000|2025-02-10 15:10:00|206371.1|206321.1|206352.8|206302.8|206404|206333.4|206246|206196|318
1739200500000|2025-02-10 15:15:00|206350.9|206300.9|206291.8|206241.8|206369.9|206319.9|206218|206168|271
1739200800000|2025-02-10 15:20:00|206285.5|206235.5|206386.5|206336.5|206402.8|206347|206285.5|206233.4|242
1739201100000|2025-02-10 15:25:00|206385.9|206335.9|206387.2|206337.2|206418.2|206368.2|206340.7|206290.7|160
1739201400000|2025-02-10 15:30:00|206386.8|206336.8|206399.8|206349.8|206416.8|206366.8|206373|206309.3|234
1739201700000|2025-02-10 15:35:00|206401.7|206351.7|206372.9|206322.9|206407|206357|206350|206300|183
1739202000000|2025-02-10 15:40:00|206373.7|206323.7|206648.4|206558.4|206708.1|206658.1|206371.7|206321.7|321
1739202300000|2025-02-10 15:45:00|206652.2|206562.2|206502.4|206452.4|206682.1|206592.1|206477.7|206387.7|287
1739202600000|2025-02-10 15:50:00|206504|206454|206493.6|206443.6|206555.1|206484|206485.1|206435.1|298
1739202900000|2025-02-10 15:55:00|206491.7|206441.7|206556.6|206506.6|206565.5|206515.5|206453.4|206403.4|537
1739203200000|2025-02-10 16:00:00|206558.4|206508.4|206605|206555|206617|206567|206467|206417|452
1739203500000|2025-02-10 16:05:00|206606|206556|206692.9|206642.9|206700.8|206650.8|206544.9|206494.9|312
1739203800000|2025-02-10 16:10:00|206695.7|206645.7|206854.5|206804.5|206874.4|206806|206692.9|206620|234
1739204100000|2025-02-10 16:15:00|206855.3|206805.3|207032.4|206942.4|207070.7|206980.7|206794.6|206744.6|380
1739204400000|2025-02-10 16:20:00|207033.7|206943.7|206937.9|206887.9|207050.4|206984.6|206916.1|206826.1|337
1739204700000|2025-02-10 16:25:00|206941.4|206891.4|206761.5|206711.5|206984.3|206894.3|206714.9|206655.5|276
1739205000000|2025-02-10 16:30:00|206764.6|206714.6|206932.6|206842.6|206938.1|206848.1|206764.6|206685.6|320
1739205300000|2025-02-10 16:35:00|206933|206843|206836.3|206746.3|206961.6|206871.6|206753.8|206663.8|322
1739205600000|2025-02-10 16:40:00|206834.8|206744.8|206765.4|206675.4|206869.8|206779.8|206702|206641|223
1739205900000|2025-02-10 16:45:00|206763.4|206673.4|206801.8|206751.8|206923.6|206833.6|206753.7|206663.7|248
1739206200000|2025-02-10 16:50:00|206806|206756|206952.6|206862.6|206955.2|206865.2|206802.4|206751.8|220
1739206500000|2025-02-10 16:55:00|206949.3|206859.3|206783.3|206733.3|206996|206923.9|206757.8|206695.5|238
1739206800000|2025-02-10 17:00:00|206781.9|206731.9|206876|206826|206890.1|206828.9|206694.7|206644.7|247
1739207100000|2025-02-10 17:05:00|206873.9|206823.9|206815.3|206725.3|206919.9|206839.8|206790|206715.7|302
1739207400000|2025-02-10 17:10:00|206814.7|206724.7|206784.4|206734.4|206837.9|206751.4|206737.8|206675.8|284
1739207700000|2025-02-10 17:15:00|206784.6|206734.6|206735|206685|206810.4|206740.2|206710.7|206660.7|145
1739208000000|2025-02-10 17:20:00|206732.9|206682.9|206544.9|206454.9|206734.4|206684.4|206535.5|206445.5|179
1739208300000|2025-02-10 17:25:00|206547.4|206457.4|206683.4|206593.4|206688.6|206625.2|206483|206411.7|223
1739208600000|2025-02-10 17:30:00|206681.7|206591.7|206747.7|206697.7|206751.2|206701.2|206613.8|206563.8|160
1739208900000|2025-02-10 17:35:00|206745.1|206695.1|206701.4|206611.4|206824.8|206734.8|206699.8|206609.8|132
1739209200000|2025-02-10 17:40:00|206697.6|206607.6|206682.7|206592.7|206704.1|206614.1|206592.4|206522.4|179
1739209500000|2025-02-10 17:45:00|206684.5|206594.5|206795.7|206705.7|206831.3|206762.3|206684.5|206594.5|178
1739209800000|2025-02-10 17:50:00|206787.6|206697.6|206747|206657|206835.1|206760.7|206686.3|206623.4|214
1739210100000|2025-02-10 17:55:00|206751.7|206661.7|206697.8|206607.8|206764.5|206674.5|206694.8|206604.8|188
1739210400000|2025-02-10 18:00:00|206695.3|206605.3|206631.8|206541.8|206761.9|206671.9|206629.6|206539.6|207
1739210700000|2025-02-10 18:05:00|206627.8|206537.8|206573.9|206483.9|206627.8|206539.6|206542.8|206469.7|115
1739211000000|2025-02-10 18:10:00|206572.3|206482.3|206460.1|206410.1|206573.2|206483.2|206442.3|206374.5|167
1739211300000|2025-02-10 18:15:00|206459.5|206409.5|206334.1|206284.1|206507.3|206442|206329.3|206279.3|204
1739211600000|2025-02-10 18:20:00|206336.1|206286.1|206455.8|206365.8|206492.6|206402.6|206326|206276|223
1739211900000|2025-02-10 18:25:00|206453.2|206363.2|206281.6|206231.6|206456|206379.5|206279.6|206229.6|189
1739212200000|2025-02-10 18:30:00|206286.5|206236.5|206315.4|206265.4|206348.1|206298.1|206241.7|206191.7|129
1739212500000|2025-02-10 18:35:00|206313.1|206263.1|206402.9|206312.9|206408.8|206318.8|206230.7|206179.1|176
1739212800000|2025-02-10 18:40:00|206406.2|206316.2|206304.8|206254.8|206477.7|206399.9|206299.8|206216.3|132
1739213100000|2025-02-10 18:45:00|206307.2|206257.2|206259.5|206169.5|206341|206259.4|206192.9|206142.9|201
1739213400000|2025-02-10 18:50:00|206261.7|206171.7|206272.7|206182.7|206285|206195|206197.5|206107.5|163
1739213700000|2025-02-10 18:55:00|206268|206178|206261.3|206171.3|206273.4|206183.4|206176.4|206095.6|155
1739214000000|2025-02-10 19:00:00|206264.5|206174.5|206235.6|206145.6|206323.1|206233.1|206224.3|206134.3|146
1739214300000|2025-02-10 19:05:00|206236.8|206146.8|206189.8|206099.8|206236.9|206146.9|206189.6|206099.6|72
1739214600000|2025-02-10 19:10:00|206191.6|206101.6|206232|206142|206240.9|206150.9|206184.7|206094.7|70
1739214900000|2025-02-10 19:15:00|206235|206145|206360.1|206270.1|206381.8|206291.8|206229.9|206139.9|121
1739215200000|2025-02-10 19:20:00|206365|206275|206269.8|206179.8|206365|206275|206212.3|206122.3|96
1739215500000|2025-02-10 19:25:00|206273.1|206183.1|206190.4|206140.4|206300.5|206228.5|206183.5|206133.5|151
1739215800000|2025-02-10 19:30:00|206187.7|206137.7|206057.4|206007.4|206197.5|206147.5|205986.6|205936.6|165
1739216100000|2025-02-10 19:35:00|206059.8|206009.8|206089|206039|206102.7|206052.7|206033.6|205976.5|117
1739216400000|2025-02-10 19:40:00|206087.9|206037.9|206045.6|205955.6|206091.2|206041.2|205981.6|205931.6|154
1739216700000|2025-02-10 19:45:00|206040.9|205950.9|206016.8|205926.8|206094.4|206019.6|205982.5|205909.4|90
1739217000000|2025-02-10 19:50:00|206020.7|205930.7|205951.8|205901.8|206031.6|205943.8|205942.2|205859.6|104
1739217300000|2025-02-10 19:55:00|205952|205902|206011|205921|206047.8|205997.8|205891.9|205825.8|133
1739217600000|2025-02-10 20:00:00|206009.3|205919.3|206072.7|206022.7|206096.5|206046.5|205953.3|205903.3|177
1739217900000|2025-02-10 20:05:00|206074.5|206024.5|206133.1|206043.1|206141.9|206051.9|206067.7|205998.3|91
1739218200000|2025-02-10 20:10:00|206136.9|206046.9|206154.9|206104.9|206187.7|206109.8|206108.7|206037.2|158
1739218500000|2025-02-10 20:15:00|206157.3|206107.3|206260.7|206170.7|206264.1|206201.3|206151.9|206090|85
1739218800000|2025-02-10 20:20:00|206262.2|206172.2|206208.8|206118.8|206272.2|206182.2|206192.7|206102.7|87
1739219100000|2025-02-10 20:25:00|206214.7|206124.7|206210|206160|206243.9|206170.8|206209.9|206121.4|68
1739219400000|2025-02-10 20:30:00|206205.7|206155.7|206197.3|206147.3|206232.4|206173.4|206190.6|206135|81
1739219700000|2025-02-10 20:35:00|206197.5|206147.5|206204.7|206154.7|206250.8|206200.8|206197.5|206135|75
1739220000000|2025-02-10 20:40:00|206208.5|206158.5|206196.8|206146.8|206220.3|206170.3|206184.7|206125.5|77
1739220300000|2025-02-10 20:45:00|206193.2|206143.2|206148.6|206098.6|206219.8|206154.1|206144|206094|60
1739220600000|2025-02-10 20:50:00|206146.5|206096.5|206086.7|205996.7|206153.4|206103.4|206056.5|205996.7|61
1739220900000|2025-02-10 20:55:00|206086.2|205996.2|206101.1|206051.1|206112|206062|206065.6|205992.4|59
1739221200000|2025-02-10 21:00:00|206090.5|206040.5|206180|206090|206211.5|206156.1|206089.6|206039.6|102
1739221500000|2025-02-10 21:05:00|206186.1|206096.1|206170.7|206080.7|206191.5|206101.5|206133.8|206076.4|39
1739221800000|2025-02-10 21:10:00|206171.1|206081.1|206139.4|206049.4|206171.5|206081.5|206134|206044|32
1739222100000|2025-02-10 21:15:00|206139.2|206049.2|206192.9|206102.9|206196.3|206106.3|206134.5|206044.5|32
1739222400000|2025-02-10 21:20:00|206195.3|206105.3|206143.2|206053.2|206206|206116|206135|206045|52
1739222700000|2025-02-10 21:25:00|206137.2|206047.2|206154.3|206064.3|206188.7|206105.4|206136.9|206046.9|38
1739223000000|2025-02-10 21:30:00|206148.5|206058.5|206153.4|206063.4|206153.8|206063.8|206146.6|206056.6|19
1739223300000|2025-02-10 21:35:00|206154.4|206064.4|206187.7|206097.7|206195.2|206105.2|206152.3|206062.3|24
1739223600000|2025-02-10 21:40:00|206179.5|206089.5|206150.6|206060.6|206179.5|206089.5|206138.7|206048.7|22
1739223900000|2025-02-10 21:45:00|206148.8|206058.8|206177.7|206087.7|206180.8|206090.8|206139.1|206049.1|18
1739224200000|2025-02-10 21:50:00|206184.1|206094.1|206180.3|206090.3|206194.8|206104.8|206177.6|206087.6|22
1739224500000|2025-02-10 21:55:00|206185.2|206095.2|206178.1|205868.1|206237.3|206105|206178.1|205868.1|37
1739224800000|2025-02-10 22:00:00|206179.5|205869.5|206253.2|205943.2|206263.4|205953.4|206177.8|205867.8|8
1739225100000|2025-02-10 22:05:00|206254|205944|206262.4|205952.4|206262.4|205952.4|206253.6|205943.6|4
1739225400000|2025-02-10 22:10:00|206254.3|205944.3|206250.7|205940.7|206262.7|205952.7|206250.7|205940.7|5
1739225700000|2025-02-10 22:15:00|206254.2|205944.2|206251.7|205941.7|206254.5|205944.5|206249.4|205939.4|4
1739226000000|2025-02-10 22:20:00|206251|205941|206251.7|205941.7|206251.7|205941.7|206251|205941|2
1739226300000|2025-02-10 22:25:00|206251|205941|206259|205949|206259|205949|206250.7|205940.7|3
1739226600000|2025-02-10 22:30:00|206253.9|205943.9|206222.2|205912.2|206253.9|205943.9|206222.2|205912.2|4
1739226900000|2025-02-10 22:35:00|206216.3|205906.3|206241.8|205931.8|206260|205950|206216.3|205906.3|5
1739227200000|2025-02-10 22:40:00|206261.4|205951.4|206230.6|205920.6|206261.4|205951.4|206224.4|205914.4|5
1739227500000|2025-02-10 22:45:00|206231.4|205921.4|206235.2|205925.2|206258.8|205948.8|206225.5|205915.5|28
1739227800000|2025-02-10 22:50:00|206237.4|205927.4|206295.2|205985.2|206335.8|206025.8|206236.1|205926.1|74
1739228100000|2025-02-10 22:55:00|206294.3|205984.3|206267.8|205957.8|206308.6|205998.6|206267.8|205957.8|93
1739228400000|2025-02-10 23:00:00|206359|206049|206341.6|206031.6|206404.5|206094.5|206339|206029|50
1739228700000|2025-02-10 23:05:00|206351.2|206041.2|206312.3|206097.6|206371.1|206171.5|206261.4|206017.3|59
1739229000000|2025-02-10 23:10:00|206322|206116.7|206391.5|206081.5|206391.5|206204.6|206181.1|206034.1|149
1739229300000|2025-02-10 23:15:00|206416.5|206106.5|206280|206190|206440.6|206224.6|206280|206052|50
1739229600000|2025-02-10 23:20:00|206284.3|206194.3|206401.5|206311.5|206438.8|206311.5|206284.3|206194.3|64
1739229900000|2025-02-10 23:25:00|206397|206307|206477.9|206299.1|206529.4|206392|206397|206287|65
1739230200000|2025-02-10 23:30:00|206476.5|206287|206414.3|206248.3|206476.5|206318.7|206395|206244.7|40
1739230500000|2025-02-10 23:35:00|206378.5|206288.5|206389.3|206299.3|206424.6|206305.6|206378.5|206261.1|16
1739230800000|2025-02-10 23:40:00|206388.8|206298.8|206347|206257|206416.1|206311.2|206331.3|206212.3|39
1739231100000|2025-02-10 23:45:00|206347.1|206257.1|206412.5|206249|206412.5|206268.8|206341.4|206211.9|62
1739231400000|2025-02-10 23:50:00|206385.4|206295.4|206347.7|206257.7|206415.6|206300.9|206329.1|206211.5|23
1739231700000|2025-02-10 23:55:00|206350.3|206260.3|206339.4|206249.4|206352.8|206262.8|206339|206249|25
1739232000000|2025-02-11 00:00:00|206349.2|206259.2|206378.1|206288.1|206390.1|206300.1|206314.6|206224.6|40
1739232300000|2025-02-11 00:05:00|206418.5|206268.3|206336.9|206246.9|206420.9|206297|206328.7|206219.2|30
1739232600000|2025-02-11 00:10:00|206335.1|206245.1|206366.5|206276.5|206367.7|206277.7|206331.6|206241.6|21
1739232900000|2025-02-11 00:15:00|206366.7|206276.7|206360.4|206270.4|206401.2|206279|206350.2|206248.6|26
1739233200000|2025-02-11 00:20:00|206363|206273|206362.7|206209.4|206370|206273|206325.1|206204.3|33
1739233500000|2025-02-11 00:25:00|206372.2|206195.6|206291.4|206201.4|206372.2|206240.3|206280.5|206164.3|29
1739233800000|2025-02-11 00:30:00|206292.8|206202.8|206276.6|206186.6|206338.8|206209.1|206268.7|206158.6|29
1739234100000|2025-02-11 00:35:00|206336.9|206173.4|206264.3|206174.3|206336.9|206210.2|206263.8|206160.1|26
1739234400000|2025-02-11 00:40:00|206265.4|206175.4|206266.6|206176.6|206334.5|206177.2|206257|206106.2|18
1739234700000|2025-02-11 00:45:00|206329.4|206115.5|206278.7|206119.7|206373|206203.7|206246.4|206103.1|26
1739235000000|2025-02-11 00:50:00|206325.9|206103.1|206281.6|206120.1|206325.9|206164.1|206241|206101.2|26
1739235300000|2025-02-11 00:55:00|206242.2|206152.2|206254.6|206164.6|206281.4|206176.6|206240.6|206120.3|20
1739235600000|2025-02-11 01:00:00|206265.2|206175.2|206324.5|206234.5|206376.3|206235|206252.9|206126|24
1739235900000|2025-02-11 01:05:00|206318.8|206228.8|206312.4|206222.4|206324.7|206234.7|206305.6|206215.6|26
1739236200000|2025-02-11 01:10:00|206310.8|206220.8|206318|206228|206337.7|206247.7|206310.8|206220.8|38
1739236500000|2025-02-11 01:15:00|206374.6|206213.2|206403|206313|206465.7|206313|206310|206181.5|26
1739236800000|2025-02-11 01:20:00|206405.3|206315.3|206359.7|206269.7|206455|206315.3|206351.2|206196.3|29
1739237100000|2025-02-11 01:25:00|206411|206199.9|206350|206260|206411|206276.7|206349.5|206198.4|23
1739237400000|2025-02-11 01:30:00|206415|206235|206366.7|206276.7|206445|206283.5|206350.2|206201.1|30
1739237700000|2025-02-11 01:35:00|206372.7|206282.7|206380.8|206163.3|206444.7|206283.3|206322.1|206161.7|31
1739238000000|2025-02-11 01:40:00|206389.2|206158.4|206308.9|206218.9|206389.2|206235.8|206308.9|206147.6|36
1739238300000|2025-02-11 01:45:00|206363.5|206162.4|206313.5|206223.5|206367.5|206233.9|206291.4|206162.4|34
1739238600000|2025-02-11 01:50:00|206317|206227|206327.1|206237.1|206392|206241.9|206306.5|206188.8|24
1739238900000|2025-02-11 01:55:00|206334.3|206244.3|206370|206280|206396.7|206292.2|206321.9|206190.5|42
1739239200000|2025-02-11 02:00:00|206371.8|206281.8|206344.8|206254.8|206373|206283|206344.8|206254.8|26
1739239500000|2025-02-11 02:05:00|206349.1|206259.1|206347.4|206257.4|206365.7|206275.7|206316.5|206226.5|42
1739239800000|2025-02-11 02:10:00|206347.5|206257.5|206388.5|206298.5|206404.8|206314.8|206344.3|206254.3|51
1739240100000|2025-02-11 02:15:00|206389.7|206299.7|206409.3|206319.3|206436.3|206346.3|206386.1|206296.1|69
1739240400000|2025-02-11 02:20:00|206415.7|206325.7|206360.9|206270.9|206417.6|206327.6|206345.4|206255.4|49
1739240700000|2025-02-11 02:25:00|206361.5|206271.5|206402.5|206312.5|206406|206316|206330.7|206240.7|72
1739241000000|2025-02-11 02:30:00|206396.5|206306.5|206440.1|206350.1|206453.7|206363.7|206395.1|206305.1|41
1739241300000|2025-02-11 02:35:00|206452.4|206362.4|206485.7|206395.7|206489.9|206399.9|206435.7|206345.7|33
1739241600000|2025-02-11 02:40:00|206484.8|206394.8|206484.6|206394.6|206492.5|206402.5|206477|206387|52
1739241900000|2025-02-11 02:45:00|206481|206391|206428.7|206338.7|206492.7|206402.7|206428.4|206326.7|40
1739242200000|2025-02-11 02:50:00|206429.9|206339.9|206429.8|206339.8|206449.6|206359.6|206426.6|206336.6|53
1739242500000|2025-02-11 02:55:00|206430.1|206340.1|206478|206388|206486.8|206396.8|206426.5|206336.5|51
1739242800000|2025-02-11 03:00:00|206488.7|206398.7|206519.7|206359.4|206529.8|206400.6|206470|206347.5|31
1739243100000|2025-02-11 03:05:00|206520|206361.1|206475.4|206385.4|206526|206398.2|206473.2|206347.6|28
1739243400000|2025-02-11 03:10:00|206477.1|206387.1|206498|206408|206524.5|206409.1|206470|206349.7|24
1739243700000|2025-02-11 03:15:00|206495|206405|206488.6|206398.6|206537|206417.2|206485.5|206380.8|25
1739244000000|2025-02-11 03:20:00|206490|206400|206446.1|206356.1|206490|206400|206446.1|206316.9|17
1739244300000|2025-02-11 03:25:00|206449.5|206359.5|206426.7|206336.7|206468.8|206361.1|206418.6|206315.6|24
1739244600000|2025-02-11 03:30:00|206425|206335|206425.6|206335.6|206436.4|206345|206394|206280.5|24
1739244900000|2025-02-11 03:35:00|206418|206328|206366.2|206276.2|206429.6|206329.2|206365.9|206275.9|21
1739245200000|2025-02-11 03:40:00|206365.9|206275.9|206387.1|206297.1|206396.1|206306.1|206365.9|206275.9|26
1739245500000|2025-02-11 03:45:00|206386.9|206296.9|206396.3|206306.3|206396.3|206306.3|206385.6|206295.6|23
1739245800000|2025-02-11 03:50:00|206396.7|206306.7|206370.4|206280.4|206397.3|206307.3|206361.7|206271.7|19
1739246100000|2025-02-11 03:55:00|206370.9|206280.9|206385.5|206295.5|206387.4|206297.4|206361.9|206271.9|23
1739246400000|2025-02-11 04:00:00|206384.2|206294.2|206342.1|206252.1|206392|206302|206324.6|206234.6|55
1739246700000|2025-02-11 04:05:00|206343.5|206253.5|206350.2|206260.2|206350.2|206260.2|206341.1|206251.1|26
1739247000000|2025-02-11 04:10:00|206350.5|206260.5|206341.5|206251.5|206353.8|206263.8|206341.5|206251.5|28
1739247300000|2025-02-11 04:15:00|206341.4|206251.4|206348.2|206258.2|206348.8|206258.8|206340.1|206250.1|19
1739247600000|2025-02-11 04:20:00|206347.5|206257.5|206348.8|206258.8|206375.4|206277.3|206340.3|206224|30
1739247900000|2025-02-11 04:25:00|206349.5|206259.5|206350|206260|206353|206263|206342.6|206252.6|18
1739248200000|2025-02-11 04:30:00|206346.5|206256.5|206352.3|206262.3|206352.3|206262.3|206342.1|206252.1|19
1739248500000|2025-02-11 04:35:00|206349|206259|206347.4|206257.4|206390|206268.9|206338.6|206235.1|29
1739248800000|2025-02-11 04:40:00|206347.3|206257.3|206343.9|206253.9|206351.9|206261.9|206341.5|206251.5|16
1739249100000|2025-02-11 04:45:00|206349.7|206259.7|206349.1|206259.1|206352.6|206262.6|206342.4|206252.4|16
1739249400000|2025-02-11 04:50:00|206343.9|206253.9|206341.8|206251.8|206352.3|206262.3|206341.6|206251.6|18
1739249700000|2025-02-11 04:55:00|206348.3|206258.3|206352.7|206262.7|206352.7|206262.7|206341.6|206251.6|13
1739250000000|2025-02-11 05:00:00|206349.2|206259.2|206342.2|206252.2|206357.2|206267.2|206342.1|206252.1|17
1739250300000|2025-02-11 05:05:00|206343.5|206253.5|206318.2|206228.2|206343.5|206253.5|206308.2|206218.2|34
1739250600000|2025-02-11 05:10:00|206315.1|206225.1|206346.7|206256.7|206346.7|206256.7|206297.8|206207.8|25
1739250900000|2025-02-11 05:15:00|206338.6|206248.6|206320.3|206230.3|206338.6|206248.6|206318.3|206228.3|24
1739251200000|2025-02-11 05:20:00|206315.2|206225.2|206318.9|206228.9|206331.4|206241.4|206315.1|206225.1|24
1739251500000|2025-02-11 05:25:00|206350.5|206199.9|206316.7|206226.7|206383.7|206235.4|206315.8|206166.7|21
1739251800000|2025-02-11 05:30:00|206318.6|206228.6|206316|206226|206354|206248.4|206315.3|206185|19
1739252100000|2025-02-11 05:35:00|206316.8|206226.8|206301.3|206211.3|206380.5|206248|206293.7|206165.2|22
1739252400000|2025-02-11 05:40:00|206346|206165.6|206300|206210|206346|206217.9|206283.7|206165.6|21
1739252700000|2025-02-11 05:45:00|206305.4|206215.4|206316.5|206226.5|206320.3|206230.3|206300|206210|17
1739253000000|2025-02-11 05:50:00|206317.3|206227.3|206318.3|206228.3|206322.1|206232.1|206310.2|206220.2|27
1739253300000|2025-02-11 05:55:00|206319.7|206229.7|206334.6|206244.6|206352|206244.6|206302.8|206189.5|17
1739253600000|2025-02-11 06:00:00|206320.6|206230.6|206319.9|206229.9|206329.6|206239.6|206303.7|206213.7|29
1739253900000|2025-02-11 06:05:00|206326|206236|206305.1|206215.1|206326|206236|206295.5|206205.5|18
1739254200000|2025-02-11 06:10:00|206309.4|206219.4|206307.6|206217.6|206315.4|206225.4|206303.9|206213.9|20
1739254500000|2025-02-11 06:15:00|206310|206220|206307.5|206217.5|206313.6|206223.6|206300|206210|15
1739254800000|2025-02-11 06:20:00|206300|206210|206293.8|206203.8|206309.6|206219.6|206289.2|206199.2|26
1739255100000|2025-02-11 06:25:00|206293|206203|206269.8|206179.8|206293|206203|206266.4|206176.4|30
1739255400000|2025-02-11 06:30:00|206272.3|206182.3|206296.8|206206.8|206297.5|206207.5|206266.1|206176.1|22
1739255700000|2025-02-11 06:35:00|206297.7|206207.7|206361.3|206271.3|206361.8|206271.8|206297.7|206207.7|297
1739256000000|2025-02-11 06:40:00|206366.8|206276.8|206380.1|206290.1|206390.2|206300.2|206335.4|206245.4|39
1739256300000|2025-02-11 06:45:00|206380.4|206290.4|206408.5|206318.5|206415.5|206325.5|206375.9|206285.9|37
1739256600000|2025-02-11 06:50:00|206408.8|206318.8|206444.7|206354.7|206445|206355|206397.7|206307.7|31
1739256900000|2025-02-11 06:55:00|206440.8|206350.8|206449.1|206359.1|206454.2|206364.2|206437.8|206347.8|30
1739257200000|2025-02-11 07:00:00|206448|206358|206485.2|206395.2|206528.4|206438.4|206445|206355|111
1739257500000|2025-02-11 07:05:00|206487|206397|206445.9|206355.9|206495.1|206405.1|206412.9|206322.9|100
1739257800000|2025-02-11 07:10:00|206443.2|206353.2|206526.4|206436.4|206555.1|206465.1|206429.9|206339.9|72
1739258100000|2025-02-11 07:15:00|206525|206435|206539.8|206449.8|206540.6|206450.6|206437.2|206347.2|78
1739258400000|2025-02-11 07:20:00|206535.4|206445.4|206496.4|206406.4|206600.2|206510.2|206491.7|206401.7|88
1739258700000|2025-02-11 07:25:00|206493.2|206403.2|206456.6|206366.6|206493.2|206403.2|206378.4|206288.4|116
1739259000000|2025-02-11 07:30:00|206454.4|206364.4|206530.5|206440.5|206543.7|206453.7|206426.1|206336.1|105
1739259300000|2025-02-11 07:35:00|206533.6|206443.6|206565.9|206475.9|206594.6|206504.6|206522.2|206432.2|84
1739259600000|2025-02-11 07:40:00|206561.1|206471.1|206592|206502|206592|206502|206516.9|206426.9|84
1739259900000|2025-02-11 07:45:00|206591.3|206501.3|206574.4|206484.4|206624.2|206534.2|206530.9|206440.9|102
1739260200000|2025-02-11 07:50:00|206570|206480|206566.2|206476.2|206595.3|206505.3|206544.1|206454.1|67
1739260500000|2025-02-11 07:55:00|206572.3|206482.3|206635.5|206545.5|206636.5|206560.6|206515.2|206425.2|125
1739260800000|2025-02-11 08:00:00|206624.5|206534.5|206630.7|206540.7|206635.2|206555.9|206567.7|206493|220
1739261100000|2025-02-11 08:05:00|206622.2|206532.2|206521.9|206431.9|206642.1|206552.1|206509.2|206419.2|213
1739261400000|2025-02-11 08:10:00|206516.9|206426.9|206439.3|206349.3|206518.1|206428.1|206407.5|206317.5|205
1739261700000|2025-02-11 08:15:00|206441.2|206351.2|206407.9|206317.9|206460.8|206370.8|206380.7|206290.7|217
1739262000000|2025-02-11 08:20:00|206411.6|206321.6|206418|206328|206444.5|206354.5|206381.9|206291.9|107
1739262300000|2025-02-11 08:25:00|206420|206330|206451.3|206361.3|206488.6|206398.6|206410|206320|86
1739262600000|2025-02-11 08:30:00|206454|206364|206426.3|206336.3|206462.5|206372.5|206371.6|206281.6|234
1739262900000|2025-02-11 08:35:00|206423.6|206333.6|206477.6|206387.6|206512.8|206422.8|206414.6|206324.6|166
1739263200000|2025-02-11 08:40:00|206481.4|206391.4|206399.2|206309.2|206481.4|206391.4|206361.6|206271.6|166
1739263500000|2025-02-11 08:45:00|206398.7|206308.7|206334.1|206244.1|206417.9|206327.9|206328.8|206238.8|136
1739263800000|2025-02-11 08:50:00|206338|206248|206318.1|206228.1|206358.3|206268.3|206301.2|206211.2|100
1739264100000|2025-02-11 08:55:00|206317.9|206227.9|206414|206324|206430.2|206340.2|206305.1|206215.1|108
1739264400000|2025-02-11 09:00:00|206412.2|206322.2|206283.7|206193.7|206433.1|206343.1|206280.5|206190.5|199
1739264700000|2025-02-11 09:05:00|206279.8|206189.8|206248.3|206158.3|206303.5|206213.5|206243.9|206153.9|178
1739265000000|2025-02-11 09:10:00|206244.1|206154.1|206297.4|206207.4|206305.5|206231.9|206229.2|206139.2|154
1739265300000|2025-02-11 09:15:00|206286.4|206196.4|206292.6|206202.6|206301.6|206211.6|206269.8|206179.8|110
1739265600000|2025-02-11 09:20:00|206296.7|206206.7|206330.9|206240.9|206414.7|206324.7|206288.5|206198.5|111
1739265900000|2025-02-11 09:25:00|206330|206240|206316|206226|206355|206265|206312.2|206226|110
1739266200000|2025-02-11 09:30:00|206313.2|206223.2|206321.7|206231.7|206332.6|206242.6|206280.3|206190.3|122
1739266500000|2025-02-11 09:35:00|206315.8|206225.8|206268.2|206178.2|206389.8|206299.8|206266.2|206176.2|106
1739266800000|2025-02-11 09:40:00|206273|206183|206281.4|206191.4|206324.1|206234.1|206255.4|206165.4|100
1739267100000|2025-02-11 09:45:00|206278|206188|206211.6|206121.6|206281.7|206191.7|206203.9|206113.9|84
1739267400000|2025-02-11 09:50:00|206206.9|206116.9|206170|206080|206206.9|206116.9|206160.9|206070.9|68
1739267700000|2025-02-11 09:55:00|206169.2|206079.2|206117.1|206027.1|206169.2|206079.2|206108.5|206018.5|55
1739268000000|2025-02-11 10:00:00|206112.1|206022.1|206026.7|205936.7|206112.1|206022.1|206021.3|205931.3|69
1739268300000|2025-02-11 10:05:00|206027|205937|206058.4|205968.4|206058.4|205968.4|205986.6|205896.6|44
1739268600000|2025-02-11 10:10:00|206059.8|205969.8|206076.2|205986.2|206091.2|206001.2|206040|205950|120
1739268900000|2025-02-11 10:15:00|206069.8|205979.8|206082.9|206032.9|206098.8|206048.8|206069.8|205979.8|80
1739269200000|2025-02-11 10:20:00|206077.9|206027.9|206152.8|206062.8|206167.8|206077.8|206077.9|206022.6|27
1739269500000|2025-02-11 10:25:00|206142.9|206052.9|206202.1|206112.1|206208.5|206121.4|206098.7|206037.2|72
1739269800000|2025-02-11 10:30:00|206203.2|206113.2|206360.4|206270.4|206369.8|206279.8|206203.2|206113.2|136
1739270100000|2025-02-11 10:35:00|206358|206268|206419.3|206329.3|206419.3|206329.3|206354.8|206264.8|70
1739270400000|2025-02-11 10:40:00|206423.5|206333.5|206412.7|206322.7|206431.6|206341.6|206362.2|206272.2|130
1739270700000|2025-02-11 10:45:00|206415.1|206325.1|206499.1|206409.1|206507|206417|206412.9|206322.9|151
1739271000000|2025-02-11 10:50:00|206501|206411|206351.5|206261.5|206545|206459.8|206307.9|206217.9|111
1739271300000|2025-02-11 10:55:00|206362.2|206272.2|206336.9|206246.9|206385|206295|206333|206243|69
1739271600000|2025-02-11 11:00:00|206339.8|206249.8|206319.7|206229.7|206355.4|206265.4|206296|206206|143
1739271900000|2025-02-11 11:05:00|206302.7|206212.7|206277.5|206187.5|206304.9|206214.9|206240.7|206170|144
1739272200000|2025-02-11 11:10:00|206276.3|206186.3|206255.5|206165.5|206314.2|206224.2|206252.8|206162.8|88
1739272500000|2025-02-11 11:15:00|206258.7|206168.7|206266.4|206176.4|206277.8|206187.8|206247.4|206157.4|60
1739272800000|2025-02-11 11:20:00|206270.7|206180.7|206270|206180|206304.9|206219.8|206263.2|206173.2|60
1739273100000|2025-02-11 11:25:00|206269.6|206179.6|206267.4|206177.4|206277.2|206191.1|206241.1|206163.3|59
1739273400000|2025-02-11 11:30:00|206268.7|206178.7|206326.2|206236.2|206330.7|206240.7|206253.3|206167.4|76
1739273700000|2025-02-11 11:35:00|206329.2|206239.2|206296|206206|206358.4|206268.4|206283.1|206202.4|100
1739274000000|2025-02-11 11:40:00|206292.9|206202.9|206376|206286|206396.4|206306.4|206292.8|206202.8|101
1739274300000|2025-02-11 11:45:00|206373.4|206283.4|206368.2|206278.2|206373.4|206283.4|206354.2|206264.2|63
1739274600000|2025-02-11 11:50:00|206366.6|206276.6|206385.4|206295.4|206395.5|206305.5|206366|206276|57
1739274900000|2025-02-11 11:55:00|206391.1|206301.1|206285.1|206195.1|206399.2|206309.2|206251.4|206187.5|147
1739275200000|2025-02-11 12:00:00|206279.6|206189.6|206387.9|206297.9|206387.9|206297.9|206265.2|206186.8|307
1739275500000|2025-02-11 12:05:00|206387.5|206297.5|206374.2|206324.2|206390.7|206326.9|206273.4|206223.4|184
1739275800000|2025-02-11 12:10:00|206366.8|206316.8|206220.1|206130.1|206390.6|206332.9|206189.7|206119.7|296
1739276100000|2025-02-11 12:15:00|206216.8|206126.8|206152.2|206102.2|206234.4|206144.4|206145.8|206084.8|184
1739276400000|2025-02-11 12:20:00|206154.3|206104.3|206088.9|206038.9|206168|206118|206084.4|206034.4|217
1739276700000|2025-02-11 12:25:00|206091.1|206041.1|206118.6|206068.6|206122.7|206072.7|206069|206019|168
1739277000000|2025-02-11 12:30:00|206120.2|206070.2|206136.2|206086.2|206210.4|206151.7|206106.7|206056.7|144
1739277300000|2025-02-11 12:35:00|206137.8|206087.8|206155.8|206105.8|206160.5|206110.5|206102.9|206052.9|179
1739277600000|2025-02-11 12:40:00|206154.3|206104.3|206165.9|206115.9|206222.2|206172.2|206150.4|206100.4|161
1739277900000|2025-02-11 12:45:00|206160.7|206110.7|206124.2|206074.2|206161.2|206111.2|206118.6|206068.6|155
1739278200000|2025-02-11 12:50:00|206126.5|206076.5|206224.9|206134.9|206227.1|206137.1|206094.8|206044.8|162
1739278500000|2025-02-11 12:55:00|206187.8|206097.8|206149.6|206099.6|206215.4|206165.4|206135.7|206085.7|177
1739278800000|2025-02-11 13:00:00|206144.4|206094.4|206144.2|206094.2|206224.5|206161.7|206138.9|206078.3|208
1739279100000|2025-02-11 13:05:00|206146|206096|206215.8|206125.8|206215.8|206133.2|206102|206052|215
1739279400000|2025-02-11 13:10:00|206218.3|206128.3|206358.4|206268.4|206358.4|206268.4|206206.5|206116.5|117
1739279700000|2025-02-11 13:15:00|206359.6|206269.6|206510.2|206420.2|206604.4|206520.6|206346.1|206256.1|241
1739280000000|2025-02-11 13:20:00|206512|206422|206337.8|206287.8|206561.2|206471.2|206317.3|206267.3|347
1739280300000|2025-02-11 13:25:00|206335.8|206285.8|206372.9|206322.9|206417.3|206355.5|206325.1|206256.8|289
1739280600000|2025-02-11 13:30:00|206371.1|206321.1|206340.2|206290.2|206399.2|206332.5|206321.5|206256.5|329
1739280900000|2025-02-11 13:35:00|206338.6|206288.6|206337.3|206287.3|206374.9|206321.8|206276|206226|229
1739281200000|2025-02-11 13:40:00|206336|206286|206449.6|206399.6|206485.1|206430.5|206301.9|206251.9|282
1739281500000|2025-02-11 13:45:00|206452.3|206402.3|206479.8|206389.8|206498.6|206426.2|206416.6|206366.6|252
1739281800000|2025-02-11 13:50:00|206478.2|206388.2|206421.2|206331.2|206519.1|206455.3|206330.6|206280.6|282
1739282100000|2025-02-11 13:55:00|206418.2|206328.2|206248.5|206198.5|206429.5|206358.2|206246.4|206196.4|315
1739282400000|2025-02-11 14:00:00|206239.1|206189.1|206240.5|206190.5|206292.3|206242.3|206197.5|206147.5|321
1739282700000|2025-02-11 14:05:00|206241.5|206191.5|206105|206055|206241.5|206191.5|205994.5|205919|281
1739283000000|2025-02-11 14:10:00|206106.4|206056.4|206219.8|206169.8|206276.1|206219|206106.4|206056.4|341
1739283300000|2025-02-11 14:15:00|206217.5|206167.5|206108.2|206058.2|206281.2|206231.2|206091.8|206021.2|390
1739283600000|2025-02-11 14:20:00|206106.5|206056.5|206163.3|206113.3|206242.3|206192.3|206106.5|206056.5|344
1739283900000|2025-02-11 14:25:00|206162.9|206112.9|205809.8|205759.8|206167.8|206117.8|205763|205713|336
1739284200000|2025-02-11 14:30:00|205808.8|205758.8|205895.9|205845.9|205959|205909|205787.9|205737.9|499
1739284500000|2025-02-11 14:35:00|205895|205845|206069.3|206019.3|206092.1|206042.1|205858.3|205808.3|395
1739284800000|2025-02-11 14:40:00|206066.7|206016.7|206061.3|206011.3|206074.5|206024.5|205946.5|205896.5|406
1739285100000|2025-02-11 14:45:00|206063.3|206013.3|206015.6|205965.6|206114.3|206046.8|206012.1|205962.1|288
1739285400000|2025-02-11 14:50:00|206013.2|205963.2|205920.3|205870.3|206019.1|205969.1|205908.3|205856|246
1739285700000|2025-02-11 14:55:00|205923.8|205873.8|206006.3|205916.3|206040|205967.6|205923.8|205848.9|230
1739286000000|2025-02-11 15:00:00|206003.8|205913.8|205967.5|205877.5|206023.7|205933.7|205908.5|205840.5|176
1739286300000|2025-02-11 15:05:00|205978.7|205888.7|205837.5|205787.5|206057|205967|205795.9|205745.9|349
1739286600000|2025-02-11 15:10:00|205839.4|205789.4|205615.5|205565.5|205864|205814|205530.7|205480.7|398
1739286900000|2025-02-11 15:15:00|205617|205567|205623.6|205573.6|205648.4|205595.1|205538|205488|441
1739287200000|2025-02-11 15:20:00|205621.8|205571.8|205807.1|205757.1|205856.5|205806.5|205583.1|205533.1|371
1739287500000|2025-02-11 15:25:00|205809.5|205759.5|205730.4|205680.4|205844.5|205794.5|205730.4|205670.4|306
1739287800000|2025-02-11 15:30:00|205703.4|205653.4|205740.1|205690.1|205813.6|205741.9|205680.6|205630.6|314
1739288100000|2025-02-11 15:35:00|205739.1|205689.1|205583.5|205533.5|205754.4|205689.1|205581.5|205531.5|258
1739288400000|2025-02-11 15:40:00|205585.8|205535.8|205737.8|205687.8|205786|205712.5|205538.3|205488.3|356
1739288700000|2025-02-11 15:45:00|205738.4|205688.4|205799.3|205749.3|205895.6|205814|205726.8|205676.8|252
1739289000000|2025-02-11 15:50:00|205798.4|205748.4|205817.9|205767.9|205845.1|205795.1|205672.3|205582.3|367
1739289300000|2025-02-11 15:55:00|205813.8|205763.8|205808.7|205758.7|205936.6|205886.6|205791.6|205741.6|450
1739289600000|2025-02-11 16:00:00|205805.3|205755.3|205717.7|205667.7|205809.9|205759.9|205710.7|205660.7|376
1739289900000|2025-02-11 16:05:00|205720.4|205670.4|205658|205568|205827.1|205772.6|205603.3|205533.2|364
1739290200000|2025-02-11 16:10:00|205653.3|205563.3|205598.9|205508.9|205689.8|205619|205549.9|205499.9|393
1739290500000|2025-02-11 16:15:00|205599.1|205509.1|205546.5|205496.5|205667.6|205617.5|205513|205463|437
1739290800000|2025-02-11 16:20:00|205553.7|205503.7|205468.3|205418.3|205570.5|205503.7|205464.5|205396.2|315
1739291100000|2025-02-11 16:25:00|205466.9|205416.9|205391.4|205341.4|205491.5|205441.5|205379.7|205329.7|299
1739291400000|2025-02-11 16:30:00|205390|205340|205437.1|205387.1|205532.2|205482.2|205384.3|205334.3|320
1739291700000|2025-02-11 16:35:00|205435.3|205385.3|205412.5|205362.5|205497.2|205433.8|205390.6|205340.6|208
1739292000000|2025-02-11 16:40:00|205414.2|205364.2|205497|205447|205546.9|205496.9|205407.4|205357.4|317
1739292300000|2025-02-11 16:45:00|205494.3|205444.3|205466|205416|205519.4|205469.4|205403.2|205350.5|267
1739292600000|2025-02-11 16:50:00|205467.7|205417.7|205504.3|205414.3|205508.3|205458.3|205425.3|205375.3|256
1739292900000|2025-02-11 16:55:00|205499.8|205409.8|205549.7|205499.7|205549.7|205499.7|205459.1|205404|167
1739293200000|2025-02-11 17:00:00|205551.3|205501.3|205661.6|205611.6|205682.1|205622.3|205528.7|205478.7|259
1739293500000|2025-02-11 17:05:00|205662.1|205612.1|205596.8|205546.8|205689.5|205616.7|205553.5|205481.4|287
1739293800000|2025-02-11 17:10:00|205593.9|205543.9|205562.8|205512.8|205613.5|205563.5|205458.7|205406.4|251
1739294100000|2025-02-11 17:15:00|205550.1|205500.1|205506.9|205456.9|205655.6|205583.1|205494.8|205444.8|238
1739294400000|2025-02-11 17:20:00|205508.7|205458.7|205599.2|205549.2|205633.6|205569.3|205506.4|205456.4|269
1739294700000|2025-02-11 17:25:00|205599.9|205549.9|205579.1|205529.1|205607.4|205557.4|205559.3|205509.3|185
1739295000000|2025-02-11 17:30:00|205577.6|205527.6|205690|205600|205696.2|205617.8|205554.7|205504.7|270
1739295300000|2025-02-11 17:35:00|205690.1|205600.1|205625.9|205575.9|205696.2|205608.7|205616.7|205555.3|153
1739295600000|2025-02-11 17:40:00|205621.7|205571.7|205599|205549|205676|205626|205572.5|205522.5|208
1739295900000|2025-02-11 17:45:00|205597.1|205547.1|205703.4|205653.4|205747.6|205696.7|205596.8|205546.8|184
1739296200000|2025-02-11 17:50:00|205703.2|205653.2|205722.8|205672.8|205753.2|205703.2|205679.1|205629.1|118
1739296500000|2025-02-11 17:55:00|205723.1|205673.1|205699.5|205649.5|205725.9|205675.9|205684.9|205634.9|129
1739296800000|2025-02-11 18:00:00|205700.2|205650.2|205686.8|205636.8|205729.9|205671.7|205668.6|205618.6|223
1739297100000|2025-02-11 18:05:00|205686.2|205636.2|205665.6|205615.6|205698|205648|205632.5|205560.9|200
1739297400000|2025-02-11 18:10:00|205664.5|205614.5|205676|205586|205709.3|205659.3|205642.3|205570.8|155
1739297700000|2025-02-11 18:15:00|205675.1|205585.1|205654.1|205604.1|205698|205640|205646.6|205572.3|126
1739298000000|2025-02-11 18:20:00|205662.3|205612.3|205621.4|205571.4|205684.1|205620.2|205609.2|205559.2|110
1739298300000|2025-02-11 18:25:00|205623.1|205573.1|205576|205486|205623.1|205573.1|205534.7|205449.7|149
1739298600000|2025-02-11 18:30:00|205569.7|205479.7|205498.9|205408.9|205569.7|205479.7|205496.3|205407.9|161
1739298900000|2025-02-11 18:35:00|205498.4|205408.4|205526.5|205436.5|205573.9|205503.2|205496.8|205406.8|123
1739299200000|2025-02-11 18:40:00|205524.1|205434.1|205598.5|205548.5|205616.9|205566.9|205493.9|205434.1|147
1739299500000|2025-02-11 18:45:00|205596.6|205546.6|205611.5|205561.5|205617.1|205567.1|205583.1|205533.1|99
1739299800000|2025-02-11 18:50:00|205625|205535|205621.4|205571.4|205653|205603|205608.1|205535|51
1739300100000|2025-02-11 18:55:00|205623.7|205573.7|205626.2|205536.2|205631.5|205581.5|205572.4|205504.9|87
1739300400000|2025-02-11 19:00:00|205622.6|205532.6|205598.3|205508.3|205632.5|205567.3|205580.5|205508.3|86
1739300700000|2025-02-11 19:05:00|205595|205505|205580.8|205490.8|205595|205510.1|205539|205449|90
1739301000000|2025-02-11 19:10:00|205582.5|205492.5|205582.3|205492.3|205593.1|205525.7|205556.8|205466.8|70
1739301300000|2025-02-11 19:15:00|205580.7|205490.7|205564.9|205514.9|205592.6|205534.1|205548.7|205471.8|66
1739301600000|2025-02-11 19:20:00|205566.4|205516.4|205551.9|205501.9|205621.9|205571.9|205547.8|205497.8|188
1739301900000|2025-02-11 19:25:00|205549.7|205499.7|205567.8|205477.8|205582.8|205504.3|205525.4|205472.3|105
1739302200000|2025-02-11 19:30:00|205568.9|205478.9|205414.4|205364.4|205568.9|205504.9|205406.2|205335.5|119
1739302500000|2025-02-11 19:35:00|205415.9|205365.9|205292.4|205242.4|205430.3|205370.7|205287.4|205237.4|224
1739302800000|2025-02-11 19:40:00|205293.8|205243.8|205379.4|205289.4|205393|205315.7|205041.6|204976.9|593
1739303100000|2025-02-11 19:45:00|205379.3|205289.3|205402.5|205312.5|205449|205399|205362.5|205280|314
1739303400000|2025-02-11 19:50:00|205414|205324|205448.1|205398.1|205486.1|205436.1|205365.4|205293.7|189
1739303700000|2025-02-11 19:55:00|205449.8|205399.8|205447.8|205397.8|205459.7|205409.7|205367.6|205304.6|233
1739304000000|2025-02-11 20:00:00|205447.4|205397.4|205456|205406|205468.5|205418.5|205405.5|205355.5|175
1739304300000|2025-02-11 20:05:00|205456.5|205406.5|205377.7|205327.7|205503.1|205453.1|205372|205322|162
1739304600000|2025-02-11 20:10:00|205378.6|205328.6|205367|205317|205404.8|205354.8|205358.6|205308.6|111
1739304900000|2025-02-11 20:15:00|205371|205321|205414.7|205364.7|205432.2|205382.2|205367|205317|108
1739305200000|2025-02-11 20:20:00|205415.9|205365.9|205407.4|205357.4|205454.6|205404.6|205398.4|205348.4|96
1739305500000|2025-02-11 20:25:00|205409|205359|205395|205345|205430.9|205380.9|205383.6|205333.6|68
1739305800000|2025-02-11 20:30:00|205393.9|205343.9|205389.4|205299.4|205413.1|205363.1|205358.5|205270|80
1739306100000|2025-02-11 20:35:00|205391.2|205301.2|205424|205334|205431.1|205341.1|205381.9|205291.9|90
1739306400000|2025-02-11 20:40:00|205426.6|205336.6|205487.9|205397.9|205490.4|205421.8|205419.2|205331.5|99
1739306700000|2025-02-11 20:45:00|205490|205400|205378.2|205328.2|205507.5|205457.5|205375|205303.1|117
1739307000000|2025-02-11 20:50:00|205376.2|205326.2|205390|205340|205446.7|205396.7|205364.2|205312.9|142
1739307300000|2025-02-11 20:55:00|205387.6|205337.6|205436.1|205386.1|205436.1|205386.1|205354.6|205293.3|206
1739307600000|2025-02-11 21:00:00|205438.8|205388.8|205457.4|205407.4|205492.5|205442.5|205409.3|205359.3|96
1739307900000|2025-02-11 21:05:00|205458.8|205408.8|205467.6|205417.6|205495.4|205440|205448.3|205391.1|52
1739308200000|2025-02-11 21:10:00|205472.5|205422.5|205473.6|205423.6|205505.1|205436.4|205470|205400.1|26
1739308500000|2025-02-11 21:15:00|205475.5|205425.5|205480.6|205430.6|205495.1|205445.1|205475.4|205425.4|32
1739308800000|2025-02-11 21:20:00|205486.8|205436.8|205492|205402|205515.1|205445.1|205484.1|205394.1|32
1739309100000|2025-02-11 21:25:00|205490.6|205400.6|205488.1|205398.1|205512.5|205422.5|205480|205390|48
1739309400000|2025-02-11 21:30:00|205490.2|205400.2|205579.1|205529.1|205619.9|205565|205486.9|205396.9|73
1739309700000|2025-02-11 21:35:00|205608.9|205518.9|205586.1|205536.1|205608.9|205555|205573.2|205499.2|59
1739310000000|2025-02-11 21:40:00|205586.5|205536.5|205577.3|205487.3|205622.1|205541.4|205564.1|205487.3|36
1739310300000|2025-02-11 21:45:00|205599.8|205509.8|205525|205435|205605.2|205515.2|205525|205435|33
1739310600000|2025-02-11 21:50:00|205530.4|205440.4|205540.9|205450.9|205543.8|205453.8|205525|205435|25
1739310900000|2025-02-11 21:55:00|205541.5|205451.5|205718.1|205408.1|205732|205550.2|205534.1|205368.5|158
1739311200000|2025-02-11 22:00:00|205682.1|205372.1|205705|205395|205725.9|205415.9|205682.1|205372.1|4
1739312400000|2025-02-11 22:20:00|205696.3|205386.3|205705|205395|205705|205395|205696.2|205386.2|3
1739313300000|2025-02-11 22:35:00|205700|205390|205700|205390|205700|205390|205700|205390|1
1739313600000|2025-02-11 22:40:00|205691.2|205381.2|205655.2|205345.2|205691.2|205381.2|205638.1|205328.1|3
1739313900000|2025-02-11 22:45:00|205657.4|205347.4|205662.6|205352.6|205663.5|205353.5|205644.8|205334.8|8
1739314200000|2025-02-11 22:50:00|205638.6|205328.6|205644.4|205334.4|205647.5|205337.5|205637.8|205327.8|5
1739314500000|2025-02-11 22:55:00|205605|205295|205605|205295|205671.1|205361.1|205605|205295|4
1739314800000|2025-02-11 23:00:00|205687.1|205377.1|205598.3|205380.3|205700|205390|205585|205321.5|17
1739315100000|2025-02-11 23:05:00|205591.1|205381.3|205576|205405.3|205622.3|205405.3|205573.9|205363.6|48
1739315400000|2025-02-11 23:10:00|205574.7|205403.6|205542.8|205370.4|205589.5|205407|205542.8|205370.2|37
1739315700000|2025-02-11 23:15:00|205542.7|205366.9|205473.7|205383.7|205542.7|205388.7|205473.7|205346.6|29
1739316000000|2025-02-11 23:20:00|205473.6|205383.6|205594.5|205442.6|205612.8|205444|205473.3|205343.3|35
1739316300000|2025-02-11 23:25:00|205561.7|205442.7|205583.2|205493.2|205612.6|205493.9|205561.7|205442.3|28
1739316600000|2025-02-11 23:30:00|205584.8|205494.8|205569.1|205479.1|205611|205494.8|205564.1|205434.2|22
1739316900000|2025-02-11 23:35:00|205566.1|205476.1|205567.9|205477.9|205570.6|205480.6|205566.1|205476.1|15
1739317200000|2025-02-11 23:40:00|205570.1|205480.1|205525.5|205435.5|205570.1|205480.1|205511.4|205421.4|30
1739317500000|2025-02-11 23:45:00|205522.2|205432.2|205519|205429|205527.8|205437.8|205516.3|205426.3|27
1739317800000|2025-02-11 23:50:00|205519.1|205429.1|205526.9|205436.9|205531.7|205441.7|205516.3|205426.3|27
1739318100000|2025-02-11 23:55:00|205528.3|205438.3|205543.1|205453.1|205546.2|205456.2|205527|205437|25
1739318400000|2025-02-12 00:00:00|205537.8|205447.8|205547|205457|205555.1|205465.1|205511.2|205421.2|33
1739318700000|2025-02-12 00:05:00|205548.6|205458.6|205544.5|205454.5|205548.6|205458.6|205544|205454|13
1739319000000|2025-02-12 00:10:00|205547.1|205457.1|205589.6|205499.6|205589.7|205499.7|205547.1|205457.1|18
1739319300000|2025-02-12 00:15:00|205589.7|205499.7|205584.7|205494.7|205590.6|205500.6|205581.9|205491.9|13
1739319600000|2025-02-12 00:20:00|205581.5|205491.5|205592.2|205502.2|205592.7|205502.7|205581|205491|19
1739319900000|2025-02-12 00:25:00|205592.4|205502.4|205592.3|205502.3|205592.6|205502.6|205580.9|205490.9|16
1739320200000|2025-02-12 00:30:00|205587.6|205497.6|205592.8|205502.8|205593|205503|205581.6|205491.6|20
1739320500000|2025-02-12 00:35:00|205591.9|205501.9|205616.5|205526.5|205636.6|205546.6|205591.9|205501.9|29
1739320800000|2025-02-12 00:40:00|205617.4|205527.4|205597.2|205507.2|205618.3|205528.3|205596.8|205506.8|23
1739321100000|2025-02-12 00:45:00|205597|205507|205561.5|205471.5|205597.5|205507.5|205560.1|205470.1|13
1739321400000|2025-02-12 00:50:00|205564.1|205474.1|205590.9|205500.9|205597.5|205507.5|205564.1|205474.1|27
1739321700000|2025-02-12 00:55:00|205588.6|205498.6|205610.6|205520.6|205611|205521|205588.6|205498.6|16
1739322000000|2025-02-12 01:00:00|205610.9|205520.9|205691.7|205601.7|205697.5|205607.5|205608.5|205518.5|34
1739322300000|2025-02-12 01:05:00|205688.2|205598.2|205721|205631|205777.4|205687.4|205683.8|205593.8|92
1739322600000|2025-02-12 01:10:00|205723.7|205633.7|205736.6|205646.6|205740.5|205650.5|205688.2|205598.2|83
1739322900000|2025-02-12 01:15:00|205729.5|205639.5|205744.6|205654.6|205750.7|205660.7|205722.1|205632.1|45
1739323200000|2025-02-12 01:20:00|205744.1|205654.1|205738|205648|205751.1|205661.1|205735.4|205645.4|36
1739323500000|2025-02-12 01:25:00|205738.1|205648.1|205746|205656|205758.6|205668.6|205738.1|205648.1|23
1739323800000|2025-02-12 01:30:00|205745.3|205655.3|205792|205702|205795.8|205705.8|205740.7|205650.7|37
1739324100000|2025-02-12 01:35:00|205790.7|205700.7|205793|205703|205796.4|205706.4|205790.7|205700.7|23
1739324400000|2025-02-12 01:40:00|205789.6|205699.6|205777.4|205687.4|205801.7|205711.7|205770.8|205680.8|26
1739324700000|2025-02-12 01:45:00|205778.8|205688.8|205673.8|205583.8|205793.2|205703.2|205669.3|205579.3|59
1739325000000|2025-02-12 01:50:00|205674|205584|205686.1|205596.1|205744.9|205612.6|205674|205579.4|56
1739325300000|2025-02-12 01:55:00|205702.5|205612.5|205673.5|205583.5|205756.7|205612.5|205666|205564.9|29
1739325600000|2025-02-12 02:00:00|205667.7|205577.7|205624.8|205534.8|205678.5|205588.5|205614.8|205524.8|60
1739325900000|2025-02-12 02:05:00|205624.2|205534.2|205649|205559|205696.2|205606.2|205587.1|205497.1|52
1739326200000|2025-02-12 02:10:00|205648.7|205558.7|205643.3|205553.3|205650.2|205560.2|205627.4|205537.4|26
1739326500000|2025-02-12 02:15:00|205641.5|205551.5|205657|205567|205657|205567|205635.4|205545.4|26
1739326800000|2025-02-12 02:20:00|205656.7|205566.7|205649.1|205559.1|205656.8|205566.8|205640.6|205550.6|17
1739327100000|2025-02-12 02:25:00|205644.1|205554.1|205636.2|205546.2|205650.9|205560.9|205624.8|205534.8|51
1739327400000|2025-02-12 02:30:00|205630.5|205540.5|205582.1|205492.1|205643.8|205553.8|205564.9|205474.9|50
1739327700000|2025-02-12 02:35:00|205582.4|205492.4|205621.2|205531.2|205622|205532|205581.3|205491.3|65
1739328000000|2025-02-12 02:40:00|205621.5|205531.5|205612.9|205522.9|205624|205534|205606.9|205516.9|32
1739328300000|2025-02-12 02:45:00|205612.3|205522.3|205616.2|205526.2|205629.3|205539.3|205595.3|205505.3|46
1739328600000|2025-02-12 02:50:00|205617.7|205527.7|205604.4|205514.4|205618.4|205528.4|205592.4|205502.4|24
1739328900000|2025-02-12 02:55:00|205604.5|205514.5|205659.4|205569.4|205665.4|205575.4|205596.4|205506.4|32
1739329200000|2025-02-12 03:00:00|205664.6|205574.6|205672.5|205582.5|205699.9|205609.9|205660.3|205570.3|48
1739329500000|2025-02-12 03:05:00|205672.7|205582.7|205698.5|205608.5|205713.2|205623.2|205663.7|205573.7|31
1739329800000|2025-02-12 03:10:00|205693.4|205603.4|205642.8|205552.8|205710.1|205620.1|205634.1|205544.1|46
1739330100000|2025-02-12 03:15:00|205641.5|205551.5|205663.3|205573.3|205665.1|205575.1|205631.5|205541.5|37
1739330400000|2025-02-12 03:20:00|205661.2|205571.2|205662.1|205572.1|205664.5|205574.5|205648.3|205558.3|20
1739330700000|2025-02-12 03:25:00|205660.4|205570.4|205709.9|205619.9|205711.4|205621.4|205653.3|205563.3|77
1739331000000|2025-02-12 03:30:00|205705.8|205615.8|205742.8|205652.8|205758.3|205668.3|205688.1|205598.1|43
1739331300000|2025-02-12 03:35:00|205742.4|205652.4|205732.6|205642.6|205744.4|205654.4|205718.2|205628.2|31
1739331600000|2025-02-12 03:40:00|205731.2|205641.2|205751.6|205661.6|205761|205671|205725.7|205635.7|58
1739331900000|2025-02-12 03:45:00|205758|205668|205732|205642|205770.5|205680.5|205727.6|205637.6|47
1739332200000|2025-02-12 03:50:00|205731.7|205641.7|205724.8|205634.8|205737.4|205647.4|205710.2|205620.2|40
1739332500000|2025-02-12 03:55:00|205721.1|205631.1|205718.9|205628.9|205730.8|205640.8|205707.3|205617.3|29
1739332800000|2025-02-12 04:00:00|205712.3|205622.3|205746.7|205656.7|205753.9|205663.9|205709.9|205619.9|27
1739333100000|2025-02-12 04:05:00|205743.4|205653.4|205747.1|205657.1|205752.4|205662.4|205742.4|205652.4|24
1739333400000|2025-02-12 04:10:00|205751.3|205661.3|205742.5|205652.5|205756.5|205666.5|205742.5|205652.5|22
1739333700000|2025-02-12 04:15:00|205747.8|205657.8|205741|205651|205752.4|205662.4|205699.2|205609.2|27
1739334000000|2025-02-12 04:20:00|205742.9|205652.9|205783.4|205693.4|205783.4|205693.4|205700|205610|28
1739334300000|2025-02-12 04:25:00|205790|205700|205752.9|205662.9|205790|205700|205746.5|205656.5|35
1739334600000|2025-02-12 04:30:00|205760.6|205670.6|205810.7|205720.7|205819.3|205729.3|205752.5|205662.5|55
1739334900000|2025-02-12 04:35:00|205817.9|205727.9|205799.8|205709.8|205819.7|205729.7|205791.4|205701.4|88
1739335200000|2025-02-12 04:40:00|205801.9|205711.9|205820.6|205730.6|205826.9|205736.9|205798.9|205708.9|45
1739335500000|2025-02-12 04:45:00|205825.6|205735.6|205801.1|205711.1|205865|205735.8|205797.2|205707.2|22
1739335800000|2025-02-12 04:50:00|205848.7|205695.1|205800.4|205710.4|205848.7|205719.1|205798.5|205695.1|19
1739336100000|2025-02-12 04:55:00|205800.9|205710.9|205826.8|205736.8|205839|205749|205800.5|205710.5|33
1739336400000|2025-02-12 05:00:00|205833.3|205743.3|205826.9|205736.9|205845.5|205755.5|205822.7|205732.7|53
1739336700000|2025-02-12 05:05:00|205825|205735|205825|205735|205829.1|205739.1|205823.3|205733.3|14
1739337000000|2025-02-12 05:10:00|205825.6|205735.6|205827.7|205737.7|205829.7|205739.7|205824.5|205734.5|15
1739337300000|2025-02-12 05:15:00|205824.9|205734.9|205825.7|205735.7|205832.9|205742.9|205823.3|205733.3|19
1739337600000|2025-02-12 05:20:00|205825|205735|205789.6|205699.6|205826.8|205736.8|205789.6|205699.6|26
1739337900000|2025-02-12 05:25:00|205781.6|205691.6|205786.3|205696.3|205803.5|205713.5|205760.8|205670.8|37
1739338200000|2025-02-12 05:30:00|205778.1|205688.1|205815|205725|205833.8|205743.8|205778.1|205688.1|43
1739338500000|2025-02-12 05:35:00|205810|205720|205791.2|205701.2|205814.1|205724.1|205785.8|205695.8|17
1739338800000|2025-02-12 05:40:00|205785.5|205695.5|205805|205715|205805|205715|205785.5|205695.5|16
1739339100000|2025-02-12 05:45:00|205802.7|205712.7|205798.1|205708.1|205839.2|205723.5|205792.4|205679.2|17
1739339400000|2025-02-12 05:50:00|205812.1|205722.1|205781.3|205691.3|205833.1|205743.1|205767.4|205677.4|33
1739339700000|2025-02-12 05:55:00|205781.9|205691.9|205777.7|205687.7|205791.4|205701.4|205770.8|205680.8|28
1739340000000|2025-02-12 06:00:00|205784.3|205694.3|205781.6|205691.6|205792|205702|205774.9|205684.9|135
1739340300000|2025-02-12 06:05:00|205789.6|205699.6|205796|205706|205799|205709|205768|205678|48
1739340600000|2025-02-12 06:10:00|205791.2|205701.2|205787.2|205697.2|205804.9|205714.9|205774.8|205684.8|44
1739340900000|2025-02-12 06:15:00|205783.6|205693.6|205796.7|205706.7|205813.8|205723.8|205775|205685|183
1739341200000|2025-02-12 06:20:00|205799.5|205709.5|205784.6|205694.6|205804.9|205714.9|205780.7|205690.7|54
1739341500000|2025-02-12 06:25:00|205794.8|205704.8|205792.1|205702.1|205815.7|205725.7|205776.7|205686.7|42
1739341800000|2025-02-12 06:30:00|205787.1|205697.1|205794|205704|205805|205715|205762.7|205672.7|61
1739342100000|2025-02-12 06:35:00|205798.6|205708.6|205793|205703|205811.3|205721.3|205784.5|205694.5|55
1739342400000|2025-02-12 06:40:00|205786.2|205696.2|205785|205695|205791.4|205701.4|205766.4|205676.4|49
1739342700000|2025-02-12 06:45:00|205785.8|205695.8|205811.4|205721.4|205828|205738|205785|205695|37
1739343000000|2025-02-12 06:50:00|205806.9|205716.9|205786.5|205696.5|205827.8|205737.8|205767.7|205677.7|71
1739343300000|2025-02-12 06:55:00|205785|205695|205837.9|205747.9|205853.5|205763.5|205784.1|205694.1|43
1739343600000|2025-02-12 07:00:00|205853.8|205763.8|205783.7|205693.7|205856.3|205766.3|205746.3|205656.3|153
1739343900000|2025-02-12 07:05:00|205780.1|205690.1|205699.7|205609.7|205794.4|205704.4|205693.8|205603.8|147
1739344200000|2025-02-12 07:10:00|205704.3|205614.3|205755.2|205665.2|205766.8|205676.8|205695|205605|109
1739344500000|2025-02-12 07:15:00|205750.7|205660.7|205547.7|205457.7|205754.1|205664.1|205530.7|205440.7|139
1739344800000|2025-02-12 07:20:00|205552.3|205462.3|205554.5|205464.5|205567.6|205477.6|205521.8|205431.8|78
1739345100000|2025-02-12 07:25:00|205556.7|205466.7|205518|205428|205558.4|205468.4|205489.5|205399.5|85
1739345400000|2025-02-12 07:30:00|205522.4|205432.4|205680.4|205590.4|205726.1|205636.1|205513.3|205423.3|102
1739345700000|2025-02-12 07:35:00|205684.9|205594.9|205671.4|205581.4|205689.8|205599.8|205596|205506|87
1739346000000|2025-02-12 07:40:00|205670.5|205580.5|205578.5|205488.5|205670.5|205580.5|205535.8|205445.8|87
1739346300000|2025-02-12 07:45:00|205576.4|205486.4|205624.5|205534.5|205635.2|205545.2|205569|205479|87
1739346600000|2025-02-12 07:50:00|205632.2|205542.2|205633|205543|205645.2|205555.2|205554.2|205464.2|142
1739346900000|2025-02-12 07:55:00|205636.7|205546.7|205712.8|205622.8|205723|205633|205584.1|205494.1|195
1739347200000|2025-02-12 08:00:00|205705.7|205615.7|205768.9|205678.9|205774|205684|205705.7|205615.7|227
1739347500000|2025-02-12 08:05:00|205761.6|205671.6|205855|205765|205882.8|205792.8|205752.1|205662.1|136
1739347800000|2025-02-12 08:10:00|205853|205763|205881|205791|205913.9|205823.9|205833.7|205743.7|161
1739348100000|2025-02-12 08:15:00|205878.3|205788.3|205880.4|205790.4|205902.4|205812.4|205841.1|205751.1|266
1739348400000|2025-02-12 08:20:00|205883.6|205793.6|205833.3|205743.3|205938|205848|205809.8|205719.8|212
1739348700000|2025-02-12 08:25:00|205836.8|205746.8|205761.8|205671.8|205850.4|205760.4|205721.4|205631.4|178
1739349000000|2025-02-12 08:30:00|205763.5|205673.5|205700.4|205610.4|205763.5|205673.5|205689.2|205599.2|96
1739349300000|2025-02-12 08:35:00|205706.7|205616.7|205749.5|205659.5|205808.6|205718.6|205698.5|205608.5|135
1739349600000|2025-02-12 08:40:00|205747.8|205657.8|205716.6|205626.6|205760.9|205670.9|205652.6|205562.6|191
1739349900000|2025-02-12 08:45:00|205718.8|205628.8|205766.6|205676.6|205782|205692|205706.5|205616.5|148
1739350200000|2025-02-12 08:50:00|205773.1|205683.1|205783.9|205693.9|205798.2|205708.2|205748.8|205658.8|162
1739350500000|2025-02-12 08:55:00|205786.9|205696.9|205793.4|205703.4|205865|205775|205786.1|205696.1|154
1739350800000|2025-02-12 09:00:00|205797.5|205707.5|205794.8|205704.8|205836.9|205746.9|205768.4|205678.4|179
1739351100000|2025-02-12 09:05:00|205795.6|205705.6|205860.9|205770.9|205873.9|205783.9|205795.6|205705.6|133
1739351400000|2025-02-12 09:10:00|205868.7|205778.7|205880.2|205790.2|205943.5|205853.5|205868.7|205778.7|157
1739351700000|2025-02-12 09:15:00|205885.8|205795.8|205804.7|205714.7|205886.7|205796.7|205801.9|205711.9|167
1739352000000|2025-02-12 09:20:00|205812.3|205722.3|205796.1|205706.1|205828.8|205738.8|205771|205681|200
1739352300000|2025-02-12 09:25:00|205805.8|205715.8|205837.6|205747.6|205851.4|205761.4|205805.8|205715.8|109
1739352600000|2025-02-12 09:30:00|205843.6|205753.6|205817|205727|205843.6|205753.6|205802.7|205712.7|169
1739352900000|2025-02-12 09:35:00|205818.3|205728.3|205738.2|205648.2|205837.7|205747.7|205715.9|205625.9|151
1739353200000|2025-02-12 09:40:00|205743.5|205653.5|205788.7|205698.7|205819.6|205729.6|205730.4|205640.4|185
1739353500000|2025-02-12 09:45:00|205789.8|205699.8|205720.5|205630.5|205811.1|205721.1|205701.5|205611.5|66
1739353800000|2025-02-12 09:50:00|205715|205625|205798.9|205708.9|205806.9|205716.9|205715|205625|110
1739354100000|2025-02-12 09:55:00|205792.9|205702.9|205638.1|205548.1|205792.9|205702.9|205634.2|205544.2|99
1739354400000|2025-02-12 10:00:00|205635|205545|205611.7|205521.7|205635|205545|205603.3|205513.3|139
1739354700000|2025-02-12 10:05:00|205610.7|205520.7|205787.9|205697.9|205792.2|205702.2|205610.7|205520.7|120
1739355000000|2025-02-12 10:10:00|205788.9|205698.9|205837.2|205747.2|205871.9|205781.9|205788.9|205698.9|151
1739355300000|2025-02-12 10:15:00|205842|205752|205814.1|205724.1|205892.2|205802.2|205806.7|205716.7|182
1739355600000|2025-02-12 10:20:00|205824|205734|205818.6|205728.6|205827.5|205737.5|205775.3|205685.3|140
1739355900000|2025-02-12 10:25:00|205819.4|205729.4|205634|205544|205819.4|205729.4|205611.8|205521.8|193
1739356200000|2025-02-12 10:30:00|205627.8|205537.8|205591.3|205501.3|205647.1|205557.1|205576.1|205486.1|165
1739356500000|2025-02-12 10:35:00|205595.9|205505.9|205586.6|205496.6|205602.5|205512.5|205580.6|205490.6|80
1739356800000|2025-02-12 10:40:00|205589|205499|205559.4|205469.4|205599.7|205509.7|205553.6|205463.6|48
1739357100000|2025-02-12 10:45:00|205562.5|205472.5|205619.4|205529.4|205621.6|205531.6|205556.3|205466.3|73
1739357400000|2025-02-12 10:50:00|205609|205519|205610|205520|205624.5|205534.5|205603.3|205513.3|43
1739357700000|2025-02-12 10:55:00|205613|205523|205676.8|205586.8|205702.9|205612.9|205600.7|205510.7|90
1739358000000|2025-02-12 11:00:00|205680.8|205590.8|205661.2|205571.2|205688.3|205598.3|205650.7|205560.7|50
1739358300000|2025-02-12 11:05:00|205652.6|205562.6|205616.3|205526.3|205673.5|205583.5|205599.9|205509.9|147
1739358600000|2025-02-12 11:10:00|205607.5|205517.5|205572.8|205482.8|205615.9|205525.9|205562|205472|136
1739358900000|2025-02-12 11:15:00|205567.2|205477.2|205522.6|205432.6|205573.7|205483.7|205497.3|205407.3|131
1739359200000|2025-02-12 11:20:00|205528.8|205438.8|205513.4|205423.4|205561.5|205471.5|205498.2|205408.2|174
1739359500000|2025-02-12 11:25:00|205517.1|205427.1|205499.6|205409.6|205574|205484|205497.5|205407.5|92
1739359800000|2025-02-12 11:30:00|205505|205415|205534.7|205444.7|205534.7|205444.7|205461.7|205371.7|128
1739360100000|2025-02-12 11:35:00|205532.5|205442.5|205530.2|205440.2|205551.6|205461.6|205519.5|205429.5|103
1739360400000|2025-02-12 11:40:00|205526.7|205436.7|205552.2|205462.2|205555.1|205465.1|205507.3|205417.3|121
1739360700000|2025-02-12 11:45:00|205556.1|205466.1|205570.5|205480.5|205599.1|205509.1|205542.1|205452.1|84
1739361000000|2025-02-12 11:50:00|205573.3|205483.3|205555.5|205465.5|205589.7|205499.7|205535|205445|80
1739361300000|2025-02-12 11:55:00|205553.2|205463.2|205609.3|205519.3|205615|205525|205553.2|205463.2|64
1739361600000|2025-02-12 12:00:00|205619.1|205529.1|205680.3|205590.3|205683.3|205614.6|205610.6|205520.6|122
1739361900000|2025-02-12 12:05:00|205676.9|205586.9|205676.4|205626.4|205695.9|205645.8|205646.7|205586.9|136
1739362200000|2025-02-12 12:10:00|205682.5|205632.5|205696.8|205606.8|205702.5|205633.3|205656.5|205592.2|169
1739362500000|2025-02-12 12:15:00|205694.8|205604.8|205531.4|205481.4|205698.3|205608.3|205472.8|205397.3|225
1739362800000|2025-02-12 12:20:00|205541.1|205491.1|205413.2|205363.2|205541.1|205491.1|205411.1|205361.1|164
1739363100000|2025-02-12 12:25:00|205423.6|205373.6|205401|205311|205443.2|205375.1|205399|205309|102
1739363400000|2025-02-12 12:30:00|205401.7|205311.7|205446.1|205356.1|205464.8|205395.4|205340.4|205275.9|142
1739363700000|2025-02-12 12:35:00|205449.7|205359.7|205491.3|205401.3|205546.5|205496|205447.4|205357.4|169
1739364000000|2025-02-12 12:40:00|205488.2|205398.2|205450.6|205360.6|205541|205451|205444.8|205354.8|132
1739364300000|2025-02-12 12:45:00|205454.6|205364.6|205366.8|205316.8|205475.5|205385.5|205347.3|205297.3|208
1739364600000|2025-02-12 12:50:00|205374.5|205324.5|205481.5|205391.5|205481.5|205391.5|205362.7|205312.7|163
1739364900000|2025-02-12 12:55:00|205480.4|205390.4|205518.5|205468.5|205525.2|205469.4|205451.9|205361.9|271
1739365200000|2025-02-12 13:00:00|205519.9|205469.9|205598.7|205508.7|205630.7|205562|205519.9|205469.9|342
1739365500000|2025-02-12 13:05:00|205599.3|205509.3|205602.3|205512.3|205622.7|205532.7|205540.5|205465.8|354
1739365800000|2025-02-12 13:10:00|205605.8|205515.8|205439.3|205389.3|205610.8|205532.1|205429.8|205379.8|267
1739366100000|2025-02-12 13:15:00|205441.2|205391.2|205490.8|205400.8|205508.1|205458.1|205403.4|205353.4|254
1739366400000|2025-02-12 13:20:00|205493.4|205403.4|205557.8|205507.8|205570.4|205520.4|205419.7|205369.7|289
1739366700000|2025-02-12 13:25:00|205570.4|205520.4|205655.3|205345.3|205670.2|205597.9|205433.7|205303.8|281
1739367000000|2025-02-12 13:30:00|205708.6|205398.6|206213.1|206123.1|206289|206199|205666.4|205356.4|872
1739367300000|2025-02-12 13:35:00|206212.1|206122.1|206028.7|205938.7|206353.7|206263.7|205964|205874|839
1739367600000|2025-02-12 13:40:00|206031.6|205941.6|205972.6|205922.6|206164.1|206074.1|205933.8|205883.8|656
1739367900000|2025-02-12 13:45:00|205980.9|205930.9|206197.8|206107.8|206200.2|206112.2|205930.6|205869.5|608
1739368200000|2025-02-12 13:50:00|206198.4|206108.4|206189.5|206139.5|206317.4|206267.4|206049|205993.1|637
1739368500000|2025-02-12 13:55:00|206192.4|206142.4|206130|206080|206257.8|206197.6|206106.9|206048|557
1739368800000|2025-02-12 14:00:00|206131.8|206081.8|206223.6|206173.6|206252.7|206202.7|206131.8|206081.8|599
1739369100000|2025-02-12 14:05:00|206220.3|206170.3|205988|205938|206298.3|206248.3|205983.7|205933.7|589
1739369400000|2025-02-12 14:10:00|205985.9|205935.9|206018.4|205968.4|206023.3|205973.3|205879.7|205789.7|489
1739369700000|2025-02-12 14:15:00|206020|205970|205895.1|205845.1|206060.7|206010.7|205881.2|205831.2|492
1739370000000|2025-02-12 14:20:00|205896.7|205846.7|205784.3|205734.3|205976.1|205886.1|205780.6|205730.6|392
1739370300000|2025-02-12 14:25:00|205785.7|205735.7|205657.5|205607.5|205841|205791|205585.9|205535.9|439
1739370600000|2025-02-12 14:30:00|205651.3|205601.3|205484.6|205434.6|205818.3|205768.3|205484.6|205434.1|647
1739370900000|2025-02-12 14:35:00|205488.5|205438.5|205546.1|205496.1|205610.9|205551.2|205397.3|205337.5|538
1739371200000|2025-02-12 14:40:00|205548.4|205498.4|205659.6|205609.6|205757.4|205685.8|205537.3|205487.3|418
1739371500000|2025-02-12 14:45:00|205655.9|205605.9|205596.8|205546.8|205660.8|205610.8|205519.3|205469.3|404
1739371800000|2025-02-12 14:50:00|205597.4|205547.4|205536.1|205486.1|205660.4|205599.6|205515.8|205465.8|393
1739372100000|2025-02-12 14:55:00|205532.5|205482.5|205473.5|205383.5|205545.8|205495.8|205440.6|205381.3|271
1739372400000|2025-02-12 15:00:00|205466.3|205376.3|205506.1|205456.1|205586.6|205536.6|205466.3|205376.3|298
1739372700000|2025-02-12 15:05:00|205509.8|205459.8|205584.9|205494.9|205632.6|205582.6|205503|205453|432
1739373000000|2025-02-12 15:10:00|205587.1|205497.1|205549.6|205499.6|205770.7|205680.7|205496.7|205446.7|407
1739373300000|2025-02-12 15:15:00|205551.4|205501.4|205461.8|205411.8|205551.4|205501.4|205407.5|205357.5|481
1739373600000|2025-02-12 15:20:00|205462.3|205412.3|205223.2|205133.2|205479.3|205416.7|205108.3|205039.5|448
1739373900000|2025-02-12 15:25:00|205217.1|205127.1|205340.8|205250.8|205383.6|205309|205160.1|205070.1|689
1739374200000|2025-02-12 15:30:00|205344.7|205254.7|205197.6|205107.6|205346.8|205256.8|205127.7|205037.7|612
1739374500000|2025-02-12 15:35:00|205193.8|205103.8|205016.1|204966.1|205214.4|205140.6|204813.1|204723.1|695
1739374800000|2025-02-12 15:40:00|205041.6|204951.6|205066.6|204976.6|205188.4|205138.4|204981.1|204895.2|729
1739375100000|2025-02-12 15:45:00|205067.3|204977.3|205121.7|205031.7|205240.5|205180.3|204963.3|204913.3|572
1739375400000|2025-02-12 15:50:00|205131.6|205041.6|205050.7|204960.7|205285.4|205214.9|205045|204955|491
1739375700000|2025-02-12 15:55:00|205052|204962|205027.4|204977.4|205095.1|205027.7|204989.4|204922.7|415
1739376000000|2025-02-12 16:00:00|205025.1|204975.1|205168.3|205118.3|205205.5|205143.1|205011.5|204961.5|470
1739376300000|2025-02-12 16:05:00|205166.7|205116.7|205191.8|205141.8|205203.5|205153.5|205121.6|205057.5|396
1739376600000|2025-02-12 16:10:00|205193.5|205143.5|205286.7|205196.7|205286.7|205214.2|205120.8|205070.8|396
1739376900000|2025-02-12 16:15:00|205248.2|205198.2|205298.6|205248.6|205446.3|205392.5|205212.8|205129.7|381
1739377200000|2025-02-12 16:20:00|205299.2|205249.2|205111|205061|205377.7|205323.6|205097.3|205035.5|430
1739377500000|2025-02-12 16:25:00|205109|205059|205121.4|205071.4|205203|205153|205106.8|205031.9|311
1739377800000|2025-02-12 16:30:00|205142.9|205052.9|204841.2|204791.2|205144.7|205054.7|204833.4|204756.5|332
1739378100000|2025-02-12 16:35:00|204841.6|204791.6|204940.2|204850.2|204978.5|204888.5|204795.5|204745.5|459
1739378400000|2025-02-12 16:40:00|204939.9|204849.9|204895.5|204845.5|204997.5|204947.5|204807.1|204749.8|294
1739378700000|2025-02-12 16:45:00|204890.2|204840.2|204942.6|204892.6|204986.9|204936.9|204890.2|204840.2|320
1739379000000|2025-02-12 16:50:00|204944.6|204894.6|204915.8|204865.8|205040.2|204990.2|204823.9|204751.5|406
1739379300000|2025-02-12 16:55:00|204917.2|204867.2|204879|204829|204928.7|204878.7|204662.4|204612.4|642
1739379600000|2025-02-12 17:00:00|204876.8|204826.8|204760.9|204670.9|204970.8|204896.8|204754.6|204664.6|500
1739379900000|2025-02-12 17:05:00|204763.9|204673.9|204773.3|204723.3|204875|204825|204672.7|204582.7|467
1739380200000|2025-02-12 17:10:00|204770.2|204720.2|204745.2|204655.2|204888|204812.9|204709.3|204631.7|527
1739380500000|2025-02-12 17:15:00|204747.2|204657.2|204739.8|204689.8|204809.3|204736.4|204605.5|204541.4|502
1739380800000|2025-02-12 17:20:00|204740.1|204690.1|204642.7|204592.7|204743.3|204693.3|204464.4|204400.4|530
1739381100000|2025-02-12 17:25:00|204644.5|204594.5|204692.1|204642.1|204752.9|204702.9|204624.4|204569.4|370
1739381400000|2025-02-12 17:30:00|204689.8|204639.8|204777.1|204727.1|204796.7|204732.2|204647|204577.5|249
1739381700000|2025-02-12 17:35:00|204773.6|204723.6|204781.6|204731.6|204808.1|204739.9|204736.7|204659|204
1739382000000|2025-02-12 17:40:00|204777.3|204727.3|204895.7|204845.7|204932.2|204882.2|204769.6|204719.6|318
1739382300000|2025-02-12 17:45:00|204894.1|204844.1|204750.6|204700.6|204900.6|204850.6|204668.4|204578.4|402
1739382600000|2025-02-12 17:50:00|204748.7|204698.7|204648.8|204598.8|204755.7|204699.3|204575.7|204524.4|367
1739382900000|2025-02-12 17:55:00|204644.5|204594.5|204587.7|204497.7|204669.9|204597.5|204548.6|204484.6|341
1739383200000|2025-02-12 18:00:00|204583|204493|204567.4|204517.4|204687.6|204637.6|204477.4|204427.4|431
1739383500000|2025-02-12 18:05:00|204563.3|204513.3|204718.7|204668.7|204800.7|204710.7|204562.6|204494.3|353
1739383800000|2025-02-12 18:10:00|204721.2|204671.2|204526.1|204476.1|204744.8|204694.8|204516.7|204463.6|311
1739384100000|2025-02-12 18:15:00|204528.6|204478.6|204453.3|204403.3|204631.9|204541.9|204438.8|204348.8|339
1739384400000|2025-02-12 18:20:00|204454|204404|204479.8|204429.8|204512.7|204449.1|204408.7|204318.7|362
1739384700000|2025-02-12 18:25:00|204481.2|204431.2|204591.9|204541.9|204712|204652.5|204455.8|204405.8|535
1739385000000|2025-02-12 18:30:00|204589.4|204539.4|204655.6|204605.6|204708.8|204623.1|204585.5|204499.3|434
1739385300000|2025-02-12 18:35:00|204656.4|204606.4|204707.3|204617.3|204723.7|204673.7|204645.5|204579.1|306
1739385600000|2025-02-12 18:40:00|204706.4|204616.4|204655.9|204565.9|204735.8|204670.7|204569.8|204498.3|322
1739385900000|2025-02-12 18:45:00|204653|204563|204616|204526|204662.4|204572.4|204562|204495.7|170
1739386200000|2025-02-12 18:50:00|204614.5|204524.5|204565.2|204515.2|204633.1|204543.1|204565.2|204511.5|202
1739386500000|2025-02-12 18:55:00|204563|204513|204640.8|204550.8|204695|204605|204557.5|204487|162
1739386800000|2025-02-12 19:00:00|204640.6|204550.6|204652.9|204562.9|204714.3|204624.3|204588.1|204498.1|149
1739387100000|2025-02-12 19:05:00|204654.4|204564.4|204520.1|204470.1|204665.2|204603.7|204514.6|204464.6|193
1739387400000|2025-02-12 19:10:00|204521.4|204471.4|204522.4|204472.4|204602.9|204552.9|204516.5|204466.5|141
1739387700000|2025-02-12 19:15:00|204525.3|204475.3|204582.4|204532.4|204597.5|204533.1|204515|204458.9|232
1739388000000|2025-02-12 19:20:00|204584|204534|204519.2|204469.2|204587.1|204537.1|204436.3|204386.3|133
1739388300000|2025-02-12 19:25:00|204519.5|204469.5|204498|204408|204564|204485.3|204441.7|204391.7|245
1739388600000|2025-02-12 19:30:00|204500|204410|204895.8|204805.8|204895.8|204805.8|204490|204410|262
1739388900000|2025-02-12 19:35:00|204922.3|204832.3|205072|204982|205110.2|205041.6|204894.2|204809.7|322
1739389200000|2025-02-12 19:40:00|205100.8|205010.8|205171.4|205081.4|205215.2|205125.2|205025.3|204935.3|271
1739389500000|2025-02-12 19:45:00|205167.2|205077.2|205137.7|205087.7|205194.6|205104.6|205089.3|204999.3|239
1739389800000|2025-02-12 19:50:00|205141.2|205091.2|205053.3|204963.3|205156.2|205106.2|205029.1|204947.2|195
1739390100000|2025-02-12 19:55:00|205057.6|204967.6|205180|205090|205184.6|205094.6|205057.5|204967.5|230
1739390400000|2025-02-12 20:00:00|205184|205094|205223.1|205173.1|205266.3|205202.2|205142|205052|247
1739390700000|2025-02-12 20:05:00|205216.6|205166.6|205400|205310|205424.9|205334.9|205181.7|205131.7|160
1739391000000|2025-02-12 20:10:00|205398.2|205308.2|205385.6|205295.6|205399|205309|205282.1|205225.9|128
1739391300000|2025-02-12 20:15:00|205383.2|205293.2|205443.6|205353.6|205474|205384|205371.1|205281.1|133
1739391600000|2025-02-12 20:20:00|205446.5|205356.5|205508.8|205418.8|205566.6|205516.6|205341.3|205291.3|181
1739391900000|2025-02-12 20:25:00|205506.4|205416.4|205537|205447|205598.2|205548.2|205471.8|205381.8|234
1739392200000|2025-02-12 20:30:00|205494.7|205444.7|205403.4|205313.4|205525.5|205475.5|205399.8|205309.8|232
1739392500000|2025-02-12 20:35:00|205406|205316|205326.1|205236.1|205409.9|205319.9|205298.3|205208.3|156
1739392800000|2025-02-12 20:40:00|205322.9|205232.9|205376.2|205286.2|205409.2|205319.2|205321|205231|151
1739393100000|2025-02-12 20:45:00|205368.7|205278.7|205354.5|205264.5|205405.7|205315.7|205341.7|205251.7|144
1739393400000|2025-02-12 20:50:00|205351.4|205261.4|205349.4|205259.4|205365.5|205275.5|205313.5|205223.5|142
1739393700000|2025-02-12 20:55:00|205344.3|205254.3|205371.5|205281.5|205398.7|205308.7|205276.3|205213.1|179
1739394000000|2025-02-12 21:00:00|205397|205307|205445.7|205355.7|205604.6|205472.3|205385|205295|300
1739394300000|2025-02-12 21:05:00|205440|205350|205380.5|205290.5|205478.1|205388.1|205362.9|205272.9|74
1739394600000|2025-02-12 21:10:00|205392.6|205302.6|205348.2|205258.2|205395.6|205305.6|205327.6|205237.6|48
1739394900000|2025-02-12 21:15:00|205343.6|205253.6|205256.4|205166.4|205345.2|205255.2|205256.4|205166.4|81
1739395200000|2025-02-12 21:20:00|205265|205175|205373.6|205283.6|205445.9|205355.9|205265|205175|65
1739395500000|2025-02-12 21:25:00|205372|205282|205405|205315|205435.4|205345.4|205368.6|205278.6|105
1739395800000|2025-02-12 21:30:00|205401.3|205311.3|205428.7|205338.7|205431.5|205341.5|205361.6|205271.6|82
1739396100000|2025-02-12 21:35:00|205431.8|205341.8|205460.8|205370.8|205482|205392|205431.8|205341.8|56
1739396400000|2025-02-12 21:40:00|205463.8|205373.8|205461.9|205371.9|205482.9|205392.9|205434.8|205344.8|133
1739396700000|2025-02-12 21:45:00|205464.9|205374.9|205456.5|205366.5|205474.6|205384.6|205408.9|205318.9|66
1739397000000|2025-02-12 21:50:00|205450.7|205360.7|205499.3|205409.3|205521.1|205431.1|205436.2|205346.2|44
1739397300000|2025-02-12 21:55:00|205503.9|205413.9|205474.2|205173.3|205511|205421|205381|205173.3|111
1739397600000|2025-02-12 22:00:00|205475.5|205165.5|205455|205145|205476.7|205166.7|205455|205145|4
1739397900000|2025-02-12 22:05:00|205490|205180|205490|205180|205490|205180|205490|205180|1
1739398200000|2025-02-12 22:10:00|205465.5|205155.5|205504.7|205194.7|205504.9|205194.9|205465.5|205155.5|19
1739398500000|2025-02-12 22:15:00|205506.5|205196.5|205505.2|205195.2|205506.5|205196.5|205504.6|205194.6|26
1739398800000|2025-02-12 22:20:00|205505.1|205195.1|205475.6|205234.4|205505.1|205234.4|205475.6|205194.9|14
1739399100000|2025-02-12 22:25:00|205475.5|205234.5|205501|205196.5|205510|205234.5|205475.5|205196.4|13
1739399400000|2025-02-12 22:30:00|205500.9|205190.8|205445.5|205170.6|205500.9|205190.8|205445.5|205170.4|30
1739399700000|2025-02-12 22:35:00|205445.4|205170.7|205343.1|205076.1|205447.5|205171.6|205343.1|205076.1|36
1739400000000|2025-02-12 22:40:00|205362.2|205070.4|205455|205145|205455|205145|205362.2|205070.4|3
1739400300000|2025-02-12 22:45:00|205447.5|205137.5|205447.5|205137.5|205447.5|205137.5|205447.5|205137.5|1
1739400600000|2025-02-12 22:50:00|205446.3|205136.3|205442.6|205132.6|205446.3|205136.3|205442.6|205132.6|2
1739400900000|2025-02-12 22:55:00|205455|205145|205455|205145|205455|205145|205455|205145|1
1739401200000|2025-02-12 23:00:00|205405|205095|205467.6|205315.5|205514.7|205385.3|205377|205073|62
1739401500000|2025-02-12 23:05:00|205476.7|205305.3|205471.5|205297.7|205480.1|205348.1|205431.7|205286.5|37
1739401800000|2025-02-12 23:10:00|205479.3|205288|205469.3|205296.6|205479.3|205339.7|205423.1|205287|23
1739402100000|2025-02-12 23:15:00|205473.8|205289.6|205446|205282.1|205480.4|205333.1|205403.9|205258|33
1739402400000|2025-02-12 23:20:00|205445.5|205282.2|205446.9|205283.1|205447|205334|205409.8|205260|36
1739402700000|2025-02-12 23:25:00|205369.9|205279.9|205421.3|205331.3|205453|205347.2|205369.9|205268.8|31
1739403000000|2025-02-12 23:30:00|205423.6|205333.6|205482.1|205392.1|205552.3|205408.1|205422.6|205323.9|31
1739403300000|2025-02-12 23:35:00|205480|205390|205495.5|205405.5|205495.5|205405.5|205480|205390|24
1739403600000|2025-02-12 23:40:00|205490|205400|205510.9|205420.9|205593.7|205432.2|205490|205368.6|21
1739403900000|2025-02-12 23:45:00|205510|205420|205510.3|205420.3|205517.3|205427.3|205510|205420|13
1739404200000|2025-02-12 23:50:00|205510|205420|205511|205421|205516.5|205426.5|205510|205420|20
1739404500000|2025-02-12 23:55:00|205510|205420|205510.4|205420.4|205570.7|205420.8|205510|205367.7|11
1739404800000|2025-02-13 00:00:00|205511.9|205421.9|205470.7|205380.7|205511.9|205421.9|205456.5|205366.5|44
1739405100000|2025-02-13 00:05:00|205474.9|205384.9|205480.8|205390.8|205488.5|205398.5|205471|205381|20
1739405400000|2025-02-13 00:10:00|205481.2|205391.2|205513.2|205423.2|205520.3|205430.3|205480.3|205390.3|29
1739405700000|2025-02-13 00:15:00|205510|205420|205552.3|205462.3|205563.9|205473.9|205510|205420|31
1739406000000|2025-02-13 00:20:00|205563.9|205473.9|205553|205463|205576.8|205486.8|205546.7|205456.7|33
1739406300000|2025-02-13 00:25:00|205548.7|205458.7|205523.3|205433.3|205557.7|205467.7|205501.8|205411.8|64
1739406600000|2025-02-13 00:30:00|205525.9|205435.9|205510.5|205420.5|205541.6|205451.6|205504.2|205414.2|59
1739406900000|2025-02-13 00:35:00|205509.3|205419.3|205515.9|205425.9|205546.6|205456.6|205505|205415|24
1739407200000|2025-02-13 00:40:00|205514|205424|205482.1|205392.1|205514|205424|205482|205392|28
1739407500000|2025-02-13 00:45:00|205482.6|205392.6|205570.3|205480.3|205572.4|205482.4|205482.4|205392.4|38
1739407800000|2025-02-13 00:50:00|205568.2|205478.2|205572.4|205482.4|205612.1|205484.7|205551.1|205425|34
1739408100000|2025-02-13 00:55:00|205567.6|205477.6|205616.4|205526.4|205629.8|205539.8|205567|205477|54
1739408400000|2025-02-13 01:00:00|205616|205526|205643.1|205553.1|205655.2|205565.2|205593.3|205503.3|75
1739408700000|2025-02-13 01:05:00|205642.2|205552.2|205605.8|205515.8|205673.8|205571.6|205604.7|205514.7|41
1739409000000|2025-02-13 01:10:00|205601.1|205511.1|205554.8|205464.8|205612.9|205522.9|205549.8|205459.8|52
1739409300000|2025-02-13 01:15:00|205554.6|205464.6|205521.9|205431.9|205575.2|205485.2|205515.7|205412.8|44
1739409600000|2025-02-13 01:20:00|205526|205436|205490.4|205400.4|205544|205454|205461.1|205371.1|53
1739409900000|2025-02-13 01:25:00|205491.5|205401.5|205572.4|205482.4|205573|205483|205491.5|205401.5|41
1739410200000|2025-02-13 01:30:00|205579.4|205489.4|205539.6|205449.6|205601.2|205511.2|205539.6|205425|68
1739410500000|2025-02-13 01:35:00|205543.6|205453.6|205522.8|205432.8|205591|205469.2|205518.4|205425|53
1739410800000|2025-02-13 01:40:00|205526|205436|205511|205421|205545|205437.7|205471|205381|46
1739411100000|2025-02-13 01:45:00|205506.6|205416.6|205468.9|205378.9|205508|205416.6|205436.9|205337|58
1739411400000|2025-02-13 01:50:00|205471.2|205381.2|205410.7|205320.7|205502|205382.7|205390|205281.1|38
1739411700000|2025-02-13 01:55:00|205399.9|205309.9|205493.7|205403.7|205496.5|205406.5|205395.1|205285|77
1739412000000|2025-02-13 02:00:00|205486.6|205396.6|205513|205423|205542|205442.3|205486.6|205385|50
1739412300000|2025-02-13 02:05:00|205512|205422|205550.8|205460.8|205555.8|205461.8|205504.4|205395.7|55
1739412600000|2025-02-13 02:10:00|205550.1|205460.1|205558.2|205468.2|205586.5|205496.5|205550.1|205460.1|43
1739412900000|2025-02-13 02:15:00|205556.4|205466.4|205550.1|205460.1|205571.8|205481.8|205543.8|205453.8|69
1739413200000|2025-02-13 02:20:00|205549.7|205459.7|205545.2|205455.2|205559.7|205469.7|205521|205431|50
1739413500000|2025-02-13 02:25:00|205544.1|205454.1|205516.4|205426.4|205548.3|205458.3|205513.6|205423.6|40
1739413800000|2025-02-13 02:30:00|205514.5|205424.5|205513.9|205423.9|205518|205428|205504|205414|62
1739414100000|2025-02-13 02:35:00|205512.9|205422.9|205474.9|205384.9|205512.9|205422.9|205473.1|205383.1|106
1739414400000|2025-02-13 02:40:00|205474.4|205384.4|205476.5|205386.5|205545.1|205430.8|205469.3|205379.3|51
1739414700000|2025-02-13 02:45:00|205482.4|205392.4|205504.7|205414.7|205537.3|205433.7|205469.4|205379.4|54
1739415000000|2025-02-13 02:50:00|205507.1|205417.1|205519.6|205429.6|205526.6|205436.6|205495.2|205405.2|54
1739415300000|2025-02-13 02:55:00|205515.9|205425.9|205513.4|205423.4|205521.2|205431.2|205513.4|205423.4|28
1739415600000|2025-02-13 03:00:00|205549|205385|205511.8|205421.8|205579.2|205424.7|205490.9|205350.9|29
1739415900000|2025-02-13 03:05:00|205511.5|205421.5|205487.5|205397.5|205555|205425.5|205475.5|205338.5|30
1739416200000|2025-02-13 03:10:00|205485.5|205395.5|205406.2|205316.2|205487.5|205397.5|205405.8|205289.7|29
1739416500000|2025-02-13 03:15:00|205405|205315|205336.9|205246.9|205410.8|205320.8|205336.5|205246.5|25
1739416800000|2025-02-13 03:20:00|205334.8|205244.8|205306|205216|205360.1|205270.1|205306|205216|64
1739417100000|2025-02-13 03:25:00|205310.9|205220.9|205315.6|205225.6|205320|205230|205306.2|205216.2|46
1739417400000|2025-02-13 03:30:00|205309.9|205219.9|205305.9|205215.9|205334.4|205244.4|205279|205189|51
1739417700000|2025-02-13 03:35:00|205310.5|205220.5|205348.9|205258.9|205380.3|205290.3|205310.5|205220.5|65
1739418000000|2025-02-13 03:40:00|205354.8|205264.8|205339.6|205249.6|205376.2|205286.2|205316.5|205226.5|62
1739418300000|2025-02-13 03:45:00|205344.8|205254.8|205312.5|205222.5|205374.7|205259.2|205300.6|205210.6|30
1739418600000|2025-02-13 03:50:00|205316|205226|205317|205227|205325.3|205235.3|205284.9|205194.9|29
1739418900000|2025-02-13 03:55:00|205312.4|205222.4|205296.5|205206.5|205318.2|205228.2|205296.4|205206.4|34
1739419200000|2025-02-13 04:00:00|205303.9|205213.9|205232.2|205142.2|205303.9|205213.9|205218.9|205128.9|50
1739419500000|2025-02-13 04:05:00|205228.1|205138.1|205173.2|205083.2|205232|205142|205150.9|205060.9|58
1739419800000|2025-02-13 04:10:00|205190.9|205100.9|205174.7|205084.7|205190.9|205100.9|205166.7|205076.7|56
1739420100000|2025-02-13 04:15:00|205170.8|205080.8|205172.1|205082.1|205178.9|205088.9|205155|205065|45
1739420400000|2025-02-13 04:20:00|205168.6|205078.6|205192.2|205102.2|205214.3|205124.3|205168.6|205078.6|71
1739420700000|2025-02-13 04:25:00|205176.3|205086.3|205197.9|205107.9|205202.2|205112.2|205131|205041|39
1739421000000|2025-02-13 04:30:00|205192|205102|205190.4|205100.4|205196.5|205106.5|205160.5|205070.5|49
1739421300000|2025-02-13 04:35:00|205190|205100|205146.9|205056.9|205197.3|205107.3|205141.3|205051.3|42
1739421600000|2025-02-13 04:40:00|205153.7|205063.7|205186.1|205096.1|205188.1|205098.1|205140.4|205050.4|34
1739421900000|2025-02-13 04:45:00|205181.7|205091.7|205217.8|205127.8|205219.7|205129.7|205181.7|205091.7|39
1739422200000|2025-02-13 04:50:00|205222.2|205132.2|205207.3|205117.3|205222.2|205132.2|205193.8|205103.8|34
1739422500000|2025-02-13 04:55:00|205210.5|205120.5|205203.3|205113.3|205225.8|205135.8|205194.1|205104.1|44
1739422800000|2025-02-13 05:00:00|205205.1|205115.1|205213.7|205123.7|205213.7|205123.7|205190.7|205100.7|44
1739423100000|2025-02-13 05:05:00|205205.2|205115.2|205187.1|205097.1|205218.3|205128.3|205180.1|205090.1|38
1739423400000|2025-02-13 05:10:00|205182.3|205092.3|205185.3|205095.3|205225|205100.2|205169.4|205061|40
1739423700000|2025-02-13 05:15:00|205184.8|205094.8|205194|205104|205225|205104.5|205184.1|205063|33
1739424000000|2025-02-13 05:20:00|205192.3|205102.3|205194.1|205104.1|205196.2|205106.2|205179.9|205089.9|21
1739424300000|2025-02-13 05:25:00|205194.6|205104.6|205193|205103|205194.6|205104.6|205176.2|205086.2|27
1739424600000|2025-02-13 05:30:00|205193.4|205103.4|205220.4|205130.4|205229.4|205139.4|205176.6|205086.6|62
1739424900000|2025-02-13 05:35:00|205223.6|205133.6|205191.7|205101.7|205223.6|205133.6|205189.9|205099.9|38
1739425200000|2025-02-13 05:40:00|205192.1|205102.1|205256.7|205166.7|205260.6|205170.6|205189.2|205099.2|33
1739425500000|2025-02-13 05:45:00|205252|205162|205217.8|205127.8|205256.2|205166.2|205200.1|205110.1|45
1739425800000|2025-02-13 05:50:00|205217.7|205127.7|205165|205075|205217.7|205127.7|205147.6|205057.6|61
1739426100000|2025-02-13 05:55:00|205164.3|205074.3|205182.6|205092.6|205192.7|205102.7|205141.2|205051.2|90
1739426400000|2025-02-13 06:00:00|205182|205092|205176.1|205086.1|205182|205092|205152.7|205062.7|41
1739426700000|2025-02-13 06:05:00|205179|205089|205111.1|205021.1|205179|205089|205090.5|205000.5|49
1739427000000|2025-02-13 06:10:00|205100.9|205010.9|205125.8|205035.8|205150.5|205060.5|205095.2|204972.3|67
1739427300000|2025-02-13 06:15:00|205127.5|205037.5|205167.7|205077.7|205177.2|205087.2|205088.3|204998.3|44
1739427600000|2025-02-13 06:20:00|205178|205088|205158.1|205068.1|205178.7|205088.7|205157.6|205067.6|54
1739427900000|2025-02-13 06:25:00|205168.2|205078.2|205164.9|205074.9|205176.6|205086.6|205150|205060|42
1739428200000|2025-02-13 06:30:00|205169.6|205079.6|205251.3|205161.3|205276.8|205186.8|205161.8|205071.8|51
1739428500000|2025-02-13 06:35:00|205257.2|205167.2|205279|205189|205286.7|205196.7|205217|205127|41
1739428800000|2025-02-13 06:40:00|205287.9|205197.9|205391.5|205301.5|205391.5|205301.5|205287.9|205197.9|30
1739429100000|2025-02-13 06:45:00|205389.9|205299.9|205236.7|205146.7|205396.5|205306.5|205236.7|205146.7|42
1739429400000|2025-02-13 06:50:00|205231.6|205141.6|205209.4|205119.4|205287.9|205197.9|205194.1|205104.1|74
1739429700000|2025-02-13 06:55:00|205212.2|205122.2|205309|205219|205330.9|205240.9|205194.2|205104.2|294
1739430000000|2025-02-13 07:00:00|205303.4|205213.4|205180.6|205090.6|205303.4|205213.4|205155.2|205065.2|295
1739430300000|2025-02-13 07:05:00|205174.6|205084.6|205193.8|205103.8|205268|205178|205146.6|205056.6|177
1739430600000|2025-02-13 07:10:00|205198.6|205108.6|205250|205160|205268.2|205178.2|205149.5|205059.5|121
1739430900000|2025-02-13 07:15:00|205255.8|205165.8|205334.1|205244.1|205383.9|205293.9|205255.8|205165.8|149
1739431200000|2025-02-13 07:20:00|205325.9|205235.9|205306.2|205216.2|205340.9|205250.9|205245.4|205155.4|162
1739431500000|2025-02-13 07:25:00|205312.5|205222.5|205286.7|205196.7|205333.2|205243.2|205274.6|205184.6|105
1739431800000|2025-02-13 07:30:00|205286.8|205196.8|205145.1|205055.1|205327.3|205237.3|205145.1|205055.1|123
1739432100000|2025-02-13 07:35:00|205138.7|205048.7|205000|204910|205138.7|205048.7|204996|204906|101
1739432400000|2025-02-13 07:40:00|205001.8|204911.8|205007.7|204917.7|205047.6|204957.6|204997.1|204907.1|93
1739432700000|2025-02-13 07:45:00|205009.2|204919.2|205015.4|204925.4|205060.6|204970.6|205002.9|204912.9|113
1739433000000|2025-02-13 07:50:00|205012.1|204922.1|205195.1|205105.1|205200.3|205110.3|205010.2|204920.2|195
1739433300000|2025-02-13 07:55:00|205191.9|205101.9|205342.2|205252.2|205353.6|205263.6|205190.9|205100.9|181
1739433600000|2025-02-13 08:00:00|205334.6|205244.6|205474.6|205384.6|205494.3|205404.3|205334.6|205244.6|202
1739433900000|2025-02-13 08:05:00|205478.1|205388.1|205564.9|205474.9|205603.7|205513.7|205436|205346|215
1739434200000|2025-02-13 08:10:00|205598.3|205508.3|205477.6|205387.6|205625.7|205535.7|205459.4|205369.4|259
1739434500000|2025-02-13 08:15:00|205479.8|205389.8|205345.5|205255.5|205518.2|205428.2|205345.5|205255.5|236
1739434800000|2025-02-13 08:20:00|205349.8|205259.8|205379.1|205289.1|205398|205308|205315.7|205225.7|130
1739435100000|2025-02-13 08:25:00|205381|205291|205471.5|205381.5|205632.9|205542.9|205379|205289|241
1739435400000|2025-02-13 08:30:00|205475.2|205385.2|205557.3|205467.3|205610.1|205520.1|205471.4|205381.4|191
1739435700000|2025-02-13 08:35:00|205561.8|205471.8|205666.9|205576.9|205706.4|205616.4|205558.8|205468.8|218
1739436000000|2025-02-13 08:40:00|205659.7|205569.7|205577.6|205487.6|205690.4|205600.4|205522.7|205432.7|246
1739436300000|2025-02-13 08:45:00|205582.1|205492.1|205630.9|205540.9|205647.8|205557.8|205582.1|205492.1|284
1739436600000|2025-02-13 08:50:00|205630.4|205540.4|205758.9|205668.9|205767.6|205677.6|205625.5|205535.5|190
1739436900000|2025-02-13 08:55:00|205757.8|205667.8|205852.7|205762.7|205894.5|205804.5|205755.3|205665.3|291
1739437200000|2025-02-13 09:00:00|205855.6|205765.6|205840.6|205750.6|205915.5|205825.5|205807.2|205717.2|257
1739437500000|2025-02-13 09:05:00|205843.4|205753.4|205800.7|205710.7|205910.5|205820.5|205794.2|205704.2|178
1739437800000|2025-02-13 09:10:00|205816.2|205726.2|205727.6|205637.6|205817.8|205727.8|205628|205538|215
1739438100000|2025-02-13 09:15:00|205731.4|205641.4|205777.2|205687.2|205806.5|205716.5|205644.5|205554.5|178
1739438400000|2025-02-13 09:20:00|205783.1|205693.1|205848.2|205758.2|205893|205803|205779.2|205689.2|177
1739438700000|2025-02-13 09:25:00|205852.1|205762.1|205768.8|205678.8|205907.6|205817.6|205728.9|205638.9|195
1739439000000|2025-02-13 09:30:00|205769|205679|205832|205742|205849.5|205759.5|205765.3|205675.3|144
1739439300000|2025-02-13 09:35:00|205837.1|205747.1|205847.5|205757.5|205888.6|205798.6|205762.6|205672.6|170
1739439600000|2025-02-13 09:40:00|205844.2|205754.2|205749.7|205659.7|205861.3|205771.3|205737.5|205647.5|150
1739439900000|2025-02-13 09:45:00|205757.1|205667.1|205674.9|205584.9|205780.1|205690.1|205668.3|205578.3|129
1739440200000|2025-02-13 09:50:00|205678.5|205588.5|205701.7|205611.7|205705.5|205615.5|205677.6|205587.6|128
1739440500000|2025-02-13 09:55:00|205698|205608|205736.5|205646.5|205744.6|205654.6|205606.8|205516.8|226
1739440800000|2025-02-13 10:00:00|205741.4|205651.4|205768.2|205678.2|205777|205687|205667.7|205577.7|172
1739441100000|2025-02-13 10:05:00|205771.9|205681.9|205705.7|205615.7|205776.8|205686.8|205700|205610|188
1739441400000|2025-02-13 10:10:00|205695.8|205605.8|205577.2|205487.2|205695.8|205605.8|205561.4|205471.4|165
1739441700000|2025-02-13 10:15:00|205581|205491|205687.9|205597.9|205731.4|205641.4|205581|205491|147
1739442000000|2025-02-13 10:20:00|205693.5|205603.5|205771.5|205681.5|205779.7|205689.7|205668.1|205578.1|154
1739442300000|2025-02-13 10:25:00|205775|205685|205758.6|205668.6|205794.4|205704.4|205726.5|205636.5|105
1739442600000|2025-02-13 10:30:00|205755.5|205665.5|205748.2|205658.2|205774.8|205684.8|205688.4|205598.4|108
1739442900000|2025-02-13 10:35:00|205750.7|205660.7|205863.7|205773.7|205866.6|205776.6|205713.6|205637.9|149
1739443200000|2025-02-13 10:40:00|205867.7|205777.7|205866.9|205776.9|205881.8|205791.8|205849.6|205759.6|162
1739443500000|2025-02-13 10:45:00|205863.6|205773.6|205880|205790|205884.3|205794.3|205849.9|205759.9|136
1739443800000|2025-02-13 10:50:00|205891.6|205801.6|205924.1|205834.1|205934.7|205844.7|205870.6|205780.6|86
1739444100000|2025-02-13 10:55:00|205921.6|205831.6|205819.1|205729.1|205931.6|205841.6|205784.2|205694.2|132
1739444400000|2025-02-13 11:00:00|205823|205733|205814.8|205724.8|205854.4|205764.4|205800.6|205710.6|199
1739444700000|2025-02-13 11:05:00|205824.2|205734.2|205833.8|205743.8|205877.2|205787.2|205798.1|205708.1|186
1739445000000|2025-02-13 11:10:00|205831.2|205741.2|205798.3|205708.3|205863.4|205773.4|205793.5|205703.5|219
1739445300000|2025-02-13 11:15:00|205801.4|205711.4|205915.6|205825.6|205920|205830|205801.4|205711.4|99
1739445600000|2025-02-13 11:20:00|205923.1|205833.1|205894|205804|205923.1|205833.1|205883.8|205793.8|133
1739445900000|2025-02-13 11:25:00|205898.5|205808.5|205983|205893|205993.2|205903.2|205892.6|205802.6|94
1739446200000|2025-02-13 11:30:00|205986.4|205896.4|205991.1|205901.1|206007.2|205917.2|205984.6|205894.6|85
1739446500000|2025-02-13 11:35:00|205993.9|205903.9|205968.4|205878.4|206009|205919|205934.5|205844.5|150
1739446800000|2025-02-13 11:40:00|205964.8|205874.8|205970|205880|205986.1|205896.1|205964.7|205874.7|97
1739447100000|2025-02-13 11:45:00|205977.3|205887.3|206246.9|206156.9|206278.5|206188.5|205915.6|205825.6|494
1739447400000|2025-02-13 11:50:00|206245.9|206155.9|206160.2|206070.2|206308|206218|206129.8|206039.8|486
1739447700000|2025-02-13 11:55:00|206158.5|206068.5|205966.6|205916.6|206173.5|206105.8|205963|205883.4|366
1739448000000|2025-02-13 12:00:00|205967|205917|206107.8|206057.8|206126.2|206064.9|205940.4|205865.3|401
1739448300000|2025-02-13 12:05:00|206107|206057|206208.1|206158.1|206262.1|206197.7|206092.8|206042.8|507
1739448600000|2025-02-13 12:10:00|206216.8|206166.8|206186.7|206136.7|206352.3|206288.2|206166.6|206114.3|468
1739448900000|2025-02-13 12:15:00|206190.5|206140.5|206357.2|206307.2|206380.4|206320.7|206157.8|206099|424
1739449200000|2025-02-13 12:20:00|206356.6|206306.6|206364.5|206314.5|206369.9|206319.9|206273.1|206204.1|424
1739449500000|2025-02-13 12:25:00|206362.3|206312.3|206360.9|206270.9|206406.8|206316.8|206273.7|206185.1|352
1739449800000|2025-02-13 12:30:00|206362.6|206272.6|206267.5|206177.5|206401.5|206322.9|206235.5|206155.6|328
1739450100000|2025-02-13 12:35:00|206264.7|206174.7|206298.6|206208.6|206337.9|206249.8|206220.7|206130.7|324
1739450400000|2025-02-13 12:40:00|206304.5|206214.5|206198.3|206108.3|206311.6|206238.2|206157.5|206098.3|358
1739450700000|2025-02-13 12:45:00|206194.2|206104.2|206246.6|206196.6|206281.4|206203.5|206083.3|206019.1|325
1739451000000|2025-02-13 12:50:00|206248.4|206198.4|206240.1|206190.1|206323.9|206235.2|206192.8|206102.8|349
1739451300000|2025-02-13 12:55:00|206235.3|206185.3|206284.1|206194.1|206407.1|206317.1|206232.9|206182.9|319
1739451600000|2025-02-13 13:00:00|206283.4|206193.4|206318.2|206228.2|206352.9|206275.8|206226.6|206165.2|326
1739451900000|2025-02-13 13:05:00|206320.5|206230.5|206380.9|206290.9|206380.9|206290.9|206220.8|206161.6|325
1739452200000|2025-02-13 13:10:00|206382.8|206292.8|206388.2|206298.2|206421|206331|206312.1|206222.1|266
1739452500000|2025-02-13 13:15:00|206384.9|206294.9|206400.7|206350.7|206424.1|206354.1|206338.6|206283.1|169
1739452800000|2025-02-13 13:20:00|206398.7|206348.7|206410.3|206360.3|206428|206364.6|206364|206302.9|185
1739453100000|2025-02-13 13:25:00|206411.7|206361.7|206380.1|206119.6|206510.9|206460.9|206304.8|206099.4|216
1739453400000|2025-02-13 13:30:00|206304|206135.3|205918.2|205828.2|206322.8|206232.8|205918.2|205729.6|672
1739453700000|2025-02-13 13:35:00|205920.2|205830.2|205656.5|205566.5|205986.8|205896.8|205433.4|205343.4|744
1739454000000|2025-02-13 13:40:00|205658.7|205568.7|205609.6|205519.6|205721.7|205631.7|205529.8|205439.8|511
1739454300000|2025-02-13 13:45:00|205608.1|205518.1|205878|205788|205948.8|205858.8|205604.3|205514.3|583
1739454600000|2025-02-13 13:50:00|205875.5|205785.5|205844.4|205754.4|205983.7|205893.7|205807|205717|578
1739454900000|2025-02-13 13:55:00|205843.8|205753.8|205713.6|205623.6|205851.1|205761.1|205626.5|205570.8|413
1739455200000|2025-02-13 14:00:00|205711.5|205621.5|205842|205752|205871.2|205807.7|205706.6|205621.1|522
1739455500000|2025-02-13 14:05:00|205842.3|205752.3|205669.3|205579.3|205915.5|205826.7|205650.7|205567.4|482
1739455800000|2025-02-13 14:10:00|205666.4|205576.4|205826.7|205776.7|205897.7|205827.9|205622.6|205556.1|424
1739456100000|2025-02-13 14:15:00|205818.9|205768.9|205690.6|205600.6|205886.2|205832.5|205654.6|205586.4|495
1739456400000|2025-02-13 14:20:00|205697.9|205607.9|205669|205619|205697.9|205626.4|205493.4|205428.2|418
1739456700000|2025-02-13 14:25:00|205662.3|205612.3|205839.2|205749.2|205899.3|205809.3|205640.2|205590.2|442
1739457000000|2025-02-13 14:30:00|205839|205749|205750.2|205700.2|205868.7|205789.9|205707.4|205657.4|534
1739457300000|2025-02-13 14:35:00|205751.8|205701.8|205643.9|205553.9|205797.4|205747.4|205615.4|205539.3|463
1739457600000|2025-02-13 14:40:00|205642|205552|205579.5|205489.5|205644.1|205554.1|205494.8|205438.8|396
1739457900000|2025-02-13 14:45:00|205565.8|205475.8|205539.3|205489.3|205615.6|205539.9|205489.8|205439.8|277
1739458200000|2025-02-13 14:50:00|205537.2|205487.2|205614.6|205524.6|205693.4|205609.2|205465.3|205415.3|415
1739458500000|2025-02-13 14:55:00|205612.8|205522.8|205648.7|205558.7|205698.9|205615.5|205579.6|205515.6|407
1739458800000|2025-02-13 15:00:00|205646.8|205556.8|205576.7|205486.7|205663.5|205573.5|205353.7|205263.7|525
1739459100000|2025-02-13 15:05:00|205572|205482|205448|205398|205608.4|205518.4|205426.9|205366.8|573
1739459400000|2025-02-13 15:10:00|205447.5|205397.5|205228.7|205138.7|205493.7|205410.5|205194.2|205104.2|811
1739459700000|2025-02-13 15:15:00|205227|205137|205299.2|205209.2|205336.5|205246.5|205078.1|204988.1|703
1739460000000|2025-02-13 15:20:00|205299.1|205209.1|205027.3|204937.3|205303.4|205213.4|205017.4|204927.4|544
1739460300000|2025-02-13 15:25:00|205027.1|204937.1|205088.6|204998.6|205097.8|205007.8|204908.2|204818.2|545
1739460600000|2025-02-13 15:30:00|205073.1|205023.1|205116.5|205026.5|205155.2|205065.2|204988.6|204915.8|511
1739460900000|2025-02-13 15:35:00|205119.9|205029.9|204997.1|204907.1|205206.6|205128.9|204941.6|204854.9|541
1739461200000|2025-02-13 15:40:00|204992|204902|205149|205059|205190.5|205129.2|204945.8|204872.4|522
1739461500000|2025-02-13 15:45:00|205150.9|205060.9|204986.3|204896.3|205154.1|205076.5|204896.5|204806.5|510
1739461800000|2025-02-13 15:50:00|204981.2|204891.2|204916.3|204866.3|205054.6|204965.3|204871.3|204781.3|562
1739462100000|2025-02-13 15:55:00|204913|204863|204838.4|204788.4|204919.7|204869.7|204819.9|204729.9|488
1739462400000|2025-02-13 16:00:00|204839|204789|205050.3|204960.3|205100.3|205010.3|204836.4|204759.9|384
1739462700000|2025-02-13 16:05:00|205052.1|204962.1|205241|205151|205269.8|205179.8|205050|204960|254
1739463000000|2025-02-13 16:10:00|205236.4|205146.4|205092|205002|205245.9|205155.9|205066.7|205000|306
1739463300000|2025-02-13 16:15:00|205094.2|205004.2|204958.6|204908.6|205105.3|205015.3|204958.2|204879.2|370
1739463600000|2025-02-13 16:20:00|204961.3|204911.3|204969.8|204879.8|205054.4|204968.3|204907.4|204857.4|312
1739463900000|2025-02-13 16:25:00|204968|204878|204929.2|204839.2|204991.2|204904|204878.7|204788.7|368
1739464200000|2025-02-13 16:30:00|204930|204840|204949|204899|205006.5|204956.5|204901.8|204823.5|241
1739464500000|2025-02-13 16:35:00|204947.6|204897.6|205066.5|205016.5|205086.9|205036.9|204946.8|204875.6|183
1739464800000|2025-02-13 16:40:00|205060.7|205010.7|205127.4|205037.4|205169.4|205079.4|205037.7|204976.5|272
1739465100000|2025-02-13 16:45:00|205125.6|205035.6|205128.8|205078.8|205168.6|205118.6|205102.2|205021.6|263
1739465400000|2025-02-13 16:50:00|205130.2|205080.2|205142.7|205052.7|205172|205105.1|205072.4|205005|356
1739465700000|2025-02-13 16:55:00|205116.4|205066.4|205100.5|205050.5|205158.8|205108.8|205082|205032|267
1739466000000|2025-02-13 17:00:00|205103.1|205053.1|205082.8|205032.8|205173.7|205091.6|205078.5|205010.6|239
1739466300000|2025-02-13 17:05:00|205080.7|205030.7|205085.5|205035.5|205106|205050.8|205026.5|204954|221
1739466600000|2025-02-13 17:10:00|205084.8|205034.8|205035.3|204945.3|205109.9|205045.9|204988.1|204915.3|358
1739466900000|2025-02-13 17:15:00|205035.7|204945.7|205032.9|204982.9|205053.5|204984.6|205028|204945.7|161
1739467200000|2025-02-13 17:20:00|205031.4|204981.4|204986|204936|205050.4|204983.3|204972.6|204882.6|120
1739467500000|2025-02-13 17:25:00|204986.1|204936.1|205014.1|204964.1|205050.5|204986.1|204948.1|204898.1|124
1739467800000|2025-02-13 17:30:00|205013|204963|205014.8|204964.8|205084.4|205034.4|204991.2|204941.2|159
1739468100000|2025-02-13 17:35:00|205013.3|204963.3|204949.3|204899.3|205016.3|204966.3|204903|204837.5|223
1739468400000|2025-02-13 17:40:00|204938.7|204888.7|204843.8|204793.8|204980.1|204918.5|204834.8|204784.8|133
1739468700000|2025-02-13 17:45:00|204844.8|204794.8|204799.2|204749.2|204880.3|204813.4|204781|204725.3|215
1739469000000|2025-02-13 17:50:00|204802.6|204752.6|204883.9|204793.9|204896.9|204827.9|204742.1|204692.1|205
1739469300000|2025-02-13 17:55:00|204884|204794|204943.5|204853.5|204953.5|204863.5|204828.8|204762.4|245
1739469600000|2025-02-13 18:00:00|204945.5|204855.5|204974.2|204884.2|204997.1|204947.1|204862.5|204772.5|337
1739469900000|2025-02-13 18:05:00|204972.2|204882.2|205027.8|204937.8|205043.8|204977.1|204913.5|204863.5|248
1739470200000|2025-02-13 18:10:00|205025.5|204935.5|204994.9|204944.9|205025.5|204969|204949|204879.4|207
1739470500000|2025-02-13 18:15:00|204993.1|204943.1|205049.2|204999.2|205181.8|205115.6|204945|204895|267
1739470800000|2025-02-13 18:20:00|205070.5|205020.5|205046.8|204956.8|205136|205060.3|205025.8|204935.8|296
1739471100000|2025-02-13 18:25:00|205043.6|204953.6|205020.3|204970.3|205070.4|204980.4|205013.6|204923.6|199
1739471400000|2025-02-13 18:30:00|205018.7|204968.7|205045.7|204955.7|205085.2|204995.2|204983.7|204931.6|187
1739471700000|2025-02-13 18:35:00|205046.4|204956.4|204937.1|204887.1|205054.4|204984.8|204933.4|204869.1|228
1739472000000|2025-02-13 18:40:00|204935.3|204885.3|205077|204987|205596.7|205506.7|204846.5|204796.5|893
1739472300000|2025-02-13 18:45:00|205105.8|205015.8|205030.1|204940.1|205210.2|205120.2|204962.3|204872.3|668
1739472600000|2025-02-13 18:50:00|205035.8|204945.8|205120.6|205030.6|205339.5|205249.5|205006.2|204916.2|625
1739472900000|2025-02-13 18:55:00|205115.3|205025.3|205021|204931|205232|205142|204960|204870|402
1739473200000|2025-02-13 19:00:00|205021.8|204931.8|204867.5|204817.5|205040.4|204950.4|204846|204775.2|376
1739473500000|2025-02-13 19:05:00|204869.3|204819.3|204779.8|204689.8|204889|204839|204711.1|204661.1|409
1739473800000|2025-02-13 19:10:00|204775.7|204685.7|204739.6|204649.6|204784.8|204694.8|204630.3|204580.3|385
1739474100000|2025-02-13 19:15:00|204738.9|204648.9|204654.4|204564.4|204757.4|204667.4|204613.7|204523.7|362
1739474400000|2025-02-13 19:20:00|204651.8|204561.8|204702.9|204612.9|204722.5|204632.5|204616.5|204526.5|331
1739474700000|2025-02-13 19:25:00|204705.2|204615.2|204677.7|204627.7|204765.1|204675.1|204677.3|204587.8|277
1739475000000|2025-02-13 19:30:00|204674.3|204624.3|204690.7|204600.7|204755.2|204665.2|204669|204593.5|285
1739475300000|2025-02-13 19:35:00|204688.8|204598.8|204693.1|204603.1|204718.6|204628.8|204658.3|204583.5|212
1739475600000|2025-02-13 19:40:00|204695.1|204605.1|204896.9|204806.9|204906.2|204816.2|204695.1|204605.1|179
1739475900000|2025-02-13 19:45:00|204899.1|204809.1|204782.3|204732.3|204921.5|204831.5|204768.8|204718.8|216
1739476200000|2025-02-13 19:50:00|204780|204730|204818.8|204728.8|204821.2|204771.2|204717.3|204667.3|226
1739476500000|2025-02-13 19:55:00|204816.9|204726.9|204824.6|204774.6|204850|204800|204706.3|204656.3|299
1739476800000|2025-02-13 20:00:00|204822.3|204772.3|204786.4|204696.4|204893.5|204825.4|204762.9|204672.9|226
1739477100000|2025-02-13 20:05:00|204784.2|204694.2|204684|204594|204798.2|204708.2|204680.6|204590.6|156
1739477400000|2025-02-13 20:10:00|204702.6|204612.6|204668.5|204578.5|204704.1|204614.1|204641.5|204565.8|130
1739477700000|2025-02-13 20:15:00|204672.3|204582.3|204561.8|204511.8|204678.3|204598.5|204551.8|204501.8|207
1739478000000|2025-02-13 20:20:00|204560.7|204510.7|204553.7|204503.7|204583.2|204528.6|204542.6|204473.3|153
1739478300000|2025-02-13 20:25:00|204556.2|204506.2|204497.9|204447.9|204564.1|204514.1|204494.9|204420.1|164
1739478600000|2025-02-13 20:30:00|204499.3|204449.3|204423.9|204373.9|204500.9|204450.9|204400.2|204310.2|203
1739478900000|2025-02-13 20:35:00|204426.3|204376.3|204404.7|204354.7|204470.1|204394.3|204363.8|204313.8|233
1739479200000|2025-02-13 20:40:00|204405.3|204355.3|204419.9|204369.9|204475.1|204398.8|204376.3|204326.3|136
1739479500000|2025-02-13 20:45:00|204412.5|204362.5|204385.7|204335.7|204423|204373|204357.9|204307.9|160
1739479800000|2025-02-13 20:50:00|204384.5|204334.5|204347.7|204257.7|204385.5|204335.5|204308.2|204251.2|147
1739480100000|2025-02-13 20:55:00|204343.3|204253.3|204181.4|204131.4|204350.1|204267.4|204158.2|204087.9|587
1739480400000|2025-02-13 21:00:00|204212.8|204162.8|204207.9|204117.9|204217.9|204163.3|204046.9|203996.9|464
1739480700000|2025-02-13 21:05:00|204208.4|204118.4|204232.3|204182.3|204294.6|204204.6|204202.9|204112.9|152
1739481000000|2025-02-13 21:10:00|204233.7|204183.7|204214.9|204164.9|204236.9|204186.9|204180.1|204120|71
1739481300000|2025-02-13 21:15:00|204220.3|204170.3|204214|204164|204288|204198|204197.1|204147.1|124
1739481600000|2025-02-13 21:20:00|204208.9|204158.9|204175.2|204125.2|204244|204175.4|204174.2|204124.2|65
1739481900000|2025-02-13 21:25:00|204197.9|204107.9|204155.5|204105.5|204200.1|204127.5|204124.5|204072.2|50
1739482200000|2025-02-13 21:30:00|204159.3|204109.3|204168.1|204078.1|204192.8|204110|204119.8|204062.2|68
1739482500000|2025-02-13 21:35:00|204169.9|204079.9|204148.7|204098.7|204170|204099.5|204143.9|204075.1|235
1739482800000|2025-02-13 21:40:00|204144.3|204094.3|204144.3|204054.3|204167.5|204101|204104.6|204014.6|57
1739483100000|2025-02-13 21:45:00|204144.4|204054.4|204063.4|203973.4|204149.3|204059.3|204061|203971|64
1739483400000|2025-02-13 21:50:00|204066.4|203976.4|204063|203973|204084.1|203994.1|204052.5|203962.5|89
1739483700000|2025-02-13 21:55:00|204065.5|203975.5|204257.4|203986.3|204257.4|204015.7|204054.3|203876.3|54
1739484000000|2025-02-13 22:00:00|204263.1|203987.1|204305|203995|204305|203995|204263.1|203987.1|3
1739484600000|2025-02-13 22:10:00|204287.5|203977.5|204290|203980|204290|203980|204287.5|203977.5|2
1739484900000|2025-02-13 22:15:00|204291|203981|204291|203981|204291|203981|204291|203981|1
1739485200000|2025-02-13 22:20:00|204305|203995|204305|203995|204305|203995|204305|203995|1
1739485500000|2025-02-13 22:25:00|204291|203981|204291|203981|204291|203981|204291|203981|1
1739485800000|2025-02-13 22:30:00|204288|203978|204290|203980|204290|203980|204288|203978|2
1739486100000|2025-02-13 22:35:00|204291|203981|204291|203981|204291|203981|204291|203981|1
1739486700000|2025-02-13 22:45:00|204305|203995|204305|203995|204305|203995|204305|203995|1
1739487000000|2025-02-13 22:50:00|204290|203980|204291.5|203981.5|204291.5|203981.5|204290|203980|2
1739487300000|2025-02-13 22:55:00|204305|203995|204310|204000|204310|204000|204293.5|203983.5|4
1739487600000|2025-02-13 23:00:00|204307|204003|204270|204030|204307|204031|204215|203934.7|16
1739487900000|2025-02-13 23:05:00|204282|204028|204297.5|204012.4|204311|204028|204282|203987.9|7
1739488200000|2025-02-13 23:10:00|204278|204032|204272.7|204011.4|204310|204035|204265|203996.1|17
1739488500000|2025-02-13 23:15:00|204255|204025|204095.5|204005.5|204280|204068.9|204094.3|204003|54
1739488800000|2025-02-13 23:20:00|204097.3|204007.3|204090|204000|204134.6|204013.6|204090|203967|26
1739489100000|2025-02-13 23:25:00|204091.2|204001.2|204102.4|204012.4|204159.7|204069.7|204080.3|203971.5|33
1739489400000|2025-02-13 23:30:00|204101|204011|204139.3|204049.3|204225.6|204103.5|204095|203995.2|56
1739489700000|2025-02-13 23:35:00|204134|204044|204242.2|204152.2|204250.2|204160.2|204134|204006.3|44
1739490000000|2025-02-13 23:40:00|204248.9|204158.9|204247.9|204157.9|204316.1|204161|204238.5|204055.4|24
1739490300000|2025-02-13 23:45:00|204240.1|204150.1|204226.8|204136.8|204295|204152.8|204210.7|204041.9|26
1739490600000|2025-02-13 23:50:00|204226.6|204136.6|204291.6|204107.2|204305|204166.2|204213.9|204043|27
1739490900000|2025-02-13 23:55:00|204326.2|204073.1|204256.5|204166.5|204343.9|204182.8|204251.7|204073.1|41
1739491200000|2025-02-14 00:00:00|204256.3|204166.3|204258.9|204168.9|204305|204178.7|204245.3|204136.1|51
1739491500000|2025-02-14 00:05:00|204262.5|204172.5|204286.5|204196.5|204404.1|204206.3|204262.5|204122.1|32
1739491800000|2025-02-14 00:10:00|204282.5|204192.5|204311.2|204221.2|204316.1|204226.1|204282.5|204192.5|36
1739492100000|2025-02-14 00:15:00|204311.1|204221.1|204249.9|204077.7|204311.1|204221.1|204239.3|204049.7|48
1739492400000|2025-02-14 00:20:00|204255|204065|204217|204061|204255|204065|204207.5|204035|28
1739492700000|2025-02-14 00:25:00|204232|204035|204224.7|204134.7|204274|204134.7|204212.1|204035|30
1739493000000|2025-02-14 00:30:00|204272|204107.4|204248.1|204158.1|204295|204180.9|204248.1|204079.8|31
1739493300000|2025-02-14 00:35:00|204253.2|204163.2|204256.1|204166.1|204294|204166.7|204242.4|204135|23
1739493600000|2025-02-14 00:40:00|204292|204135|204267.5|204177.5|204305|204188.6|204211.9|204121.9|34
1739493900000|2025-02-14 00:45:00|204265.6|204175.6|204282|204192|204288.7|204198.7|204265.6|204175.6|38
1739494200000|2025-02-14 00:50:00|204289.2|204199.2|204277.3|204187.3|204303.3|204213.3|204277.3|204187.3|34
1739494500000|2025-02-14 00:55:00|204281.8|204191.8|204286|204196|204299|204209|204278.6|204188.6|51
1739494800000|2025-02-14 01:00:00|204289|204199|204280.3|204190.3|204298.5|204208.5|204267.9|204145|59
1739495100000|2025-02-14 01:05:00|204275|204185|204248.8|204158.8|204289.8|204185|204202.9|204112.9|39
1739495400000|2025-02-14 01:10:00|204250|204160|204236.9|204146.9|204255.3|204165.3|204214.5|204124.5|42
1739495700000|2025-02-14 01:15:00|204236.2|204146.2|204215.7|204125.7|204305|204179|204215.7|204121|54
1739496000000|2025-02-14 01:20:00|204211|204121|204180.4|204090.4|204211|204121|204140.5|204050.5|60
1739496300000|2025-02-14 01:25:00|204183|204093|204218.6|204128.6|204221.2|204131.2|204178.5|204065|48
1739496600000|2025-02-14 01:30:00|204215|204125|204225.5|204135.5|204258.5|204168.5|204204.7|204100|55
1739496900000|2025-02-14 01:35:00|204227.9|204137.9|204235|204145|204264.4|204174.4|204215.5|204100|40
1739497200000|2025-02-14 01:40:00|204228.7|204138.7|204238.9|204148.9|204319.6|204150|204228.7|204058.8|19
1739497500000|2025-02-14 01:45:00|204240|204150|204230.8|204140.8|204284.4|204170.3|204227.7|204081.2|24
1739497800000|2025-02-14 01:50:00|204233.9|204143.9|204255.2|204165.2|204271.2|204181.2|204233.7|204143.7|27
1739498100000|2025-02-14 01:55:00|204251.5|204161.5|204356.7|204266.7|204356.7|204266.7|204251.5|204117.4|63
1739498400000|2025-02-14 02:00:00|204395|204240|204355.6|204265.6|204395|204274.9|204343.4|204240|36
1739498700000|2025-02-14 02:05:00|204348.9|204258.9|204302.7|204212.7|204359.1|204269.1|204302.7|204212.7|31
1739499000000|2025-02-14 02:10:00|204296.7|204206.7|204296.7|204206.7|204310.4|204220.4|204275.8|204185.8|26
1739499300000|2025-02-14 02:15:00|204295.9|204205.9|204321.5|204231.5|204335.9|204245.9|204282.8|204192.8|36
1739499600000|2025-02-14 02:20:00|204323.6|204233.6|204304.8|204214.8|204323.6|204233.6|204304.8|204214.8|17
1739499900000|2025-02-14 02:25:00|204312.7|204222.7|204312|204222|204321.6|204231.6|204304.8|204214.8|33
1739500200000|2025-02-14 02:30:00|204307.6|204217.6|204282.8|204192.8|204312.9|204222.9|204278.6|204188.6|41
1739500500000|2025-02-14 02:35:00|204291|204201|204279.7|204189.7|204292|204202|204263.5|204173.5|35
1739500800000|2025-02-14 02:40:00|204290.4|204200.4|204281.5|204191.5|204292.8|204202.8|204273.9|204183.9|32
1739501100000|2025-02-14 02:45:00|204290.7|204200.7|204272|204182|204291.7|204201.7|204263.9|204173.9|30
1739501400000|2025-02-14 02:50:00|204268.3|204178.3|204260.1|204170.1|204275|204185|204253.6|204163.6|15
1739501700000|2025-02-14 02:55:00|204258.9|204168.9|204252.3|204162.3|204259.7|204169.7|204206.9|204116.9|31
1739502000000|2025-02-14 03:00:00|204249.3|204159.3|204250.3|204160.3|204252.3|204162.3|204243.5|204153.5|21
1739502300000|2025-02-14 03:05:00|204247.4|204157.4|204272.7|204182.7|204281.8|204191.8|204245.9|204155.9|23
1739502600000|2025-02-14 03:10:00|204261.6|204171.6|204248.9|204158.9|204277.9|204187.9|204248.9|204158.9|17
1739502900000|2025-02-14 03:15:00|204249.4|204159.4|204261|204171|204271.5|204181.5|204233.2|204143.2|52
1739503200000|2025-02-14 03:20:00|204260.7|204170.7|204257|204167|204267.9|204177.9|204240.8|204150.8|34
1739503500000|2025-02-14 03:25:00|204257.8|204167.8|204255.9|204165.9|204263.3|204173.3|204255.5|204165.5|24
1739503800000|2025-02-14 03:30:00|204262.1|204172.1|204242|204152|204263.3|204173.3|204237.6|204147.6|38
1739504100000|2025-02-14 03:35:00|204233.8|204143.8|204238.6|204148.6|204266|204164.8|204228.2|204115|23
1739504400000|2025-02-14 03:40:00|204240.1|204150.1|204261.6|204171.6|204288.1|204171.6|204232|204115|25
1739504700000|2025-02-14 03:45:00|204265.5|204175.5|204258.5|204168.5|204292.6|204183|204258.5|204126.5|20
1739505000000|2025-02-14 03:50:00|204259|204169|204250|204160|204286|204178.6|204246.8|204120.5|25
1739505300000|2025-02-14 03:55:00|204250.2|204160.2|204247.8|204157.8|204289.4|204160.5|204247|204123.6|15
1739505600000|2025-02-14 04:00:00|204284.3|204113.3|204255.3|204165.3|204284.3|204175.8|204244|204113.3|25
1739505900000|2025-02-14 04:05:00|204262.3|204172.3|204254.5|204164.5|204265.8|204175.8|204254.5|204164.5|18
1739506200000|2025-02-14 04:10:00|204255|204165|204247.3|204157.3|204255|204165|204244.8|204154.8|18
1739506500000|2025-02-14 04:15:00|204247.9|204157.9|204243.3|204153.3|204247.9|204157.9|204234.9|204144.9|17
1739506800000|2025-02-14 04:20:00|204238.7|204148.7|204252.7|204162.7|204252.7|204162.7|204236.2|204146.2|17
1739507100000|2025-02-14 04:25:00|204252|204162|204269.3|204179.3|204281.3|204191.3|204252|204162|15
1739507400000|2025-02-14 04:30:00|204270.2|204180.2|204267|204177|204284.5|204194.5|204260|204170|26
1739507700000|2025-02-14 04:35:00|204274.8|204184.8|204266.6|204176.6|204275.8|204185.8|204255|204165|17
1739508000000|2025-02-14 04:40:00|204274.2|204184.2|204306.2|204216.2|204340.8|204230.1|204263.5|204173.5|32
1739508300000|2025-02-14 04:45:00|204339.6|204188.6|204309|204219|204339.6|204227.7|204295.4|204187.3|28
1739508600000|2025-02-14 04:50:00|204310.8|204220.8|204296.8|204206.8|204342.9|204252.9|204296.8|204206.8|25
1739508900000|2025-02-14 04:55:00|204321|204231|204320.3|204230.3|204321|204231|204295.4|204205.4|19
1739509200000|2025-02-14 05:00:00|204318.4|204228.4|204330.7|204240.7|204335.2|204245.2|204316.2|204226.2|14
1739509500000|2025-02-14 05:05:00|204333.8|204243.8|204359.1|204269.1|204362|204272|204330|204240|25
1739509800000|2025-02-14 05:10:00|204362.1|204272.1|204374|204284|204374.4|204284.4|204358.7|204268.7|17
1739510100000|2025-02-14 05:15:00|204384.1|204294.1|204359.9|204269.9|204384.3|204294.3|204359.9|204269.9|16
1739510400000|2025-02-14 05:20:00|204367.6|204277.6|204345.9|204255.9|204393.3|204282|204345.9|204228.1|18
1739510700000|2025-02-14 05:25:00|204358.4|204268.4|204380.8|204290.8|204397.2|204291.5|204358.4|204228.1|19
1739511000000|2025-02-14 05:30:00|204379.1|204289.1|204417.8|204327.8|204425|204335|204378.3|204288.3|25
1739511300000|2025-02-14 05:35:00|204423.3|204333.3|204417.4|204327.4|204423.3|204333.3|204406.5|204316.5|31
1739511600000|2025-02-14 05:40:00|204411.2|204321.2|204369.6|204279.6|204414.7|204324.7|204356.4|204266.4|69
1739511900000|2025-02-14 05:45:00|204370.8|204280.8|204377|204287|204377|204287|204365.1|204275.1|35
1739512200000|2025-02-14 05:50:00|204373.1|204283.1|204373|204283|204377|204287|204365.1|204275.1|25
1739512500000|2025-02-14 05:55:00|204370.1|204280.1|204352.4|204262.4|204420.8|204281.4|204352.4|204241|46
1739512800000|2025-02-14 06:00:00|204355|204265|204310|204220|204355|204265|204309.7|204219.7|20
1739513100000|2025-02-14 06:05:00|204305|204215|204304.4|204214.4|204311.1|204221.1|204289.1|204199.1|42
1739513400000|2025-02-14 06:10:00|204291|204201|204334|204244|204372.1|204282.1|204291|204200|34
1739513700000|2025-02-14 06:15:00|204338|204248|204300|204210|204338|204248|204296.3|204206.3|31
1739514000000|2025-02-14 06:20:00|204302.7|204212.7|204288.3|204198.3|204317.4|204212.7|204261.9|204152.2|59
1739514300000|2025-02-14 06:25:00|204288.1|204198.1|204318|204228|204330.9|204240.9|204275.3|204151|39
1739514600000|2025-02-14 06:30:00|204315.3|204225.3|204289.3|204199.3|204315.3|204225.3|204273.9|204183.9|41
1739514900000|2025-02-14 06:35:00|204286|204196|204288.6|204198.6|204320.6|204212.7|204275.3|204155.3|44
1739515200000|2025-02-14 06:40:00|204274.8|204184.8|204241.3|204151.3|204288.9|204198.9|204241.3|204151.3|55
1739515500000|2025-02-14 06:45:00|204236.4|204146.4|204269.4|204179.4|204270.6|204180.6|204223.8|204133.8|63
1739515800000|2025-02-14 06:50:00|204270.1|204180.1|204271.8|204181.8|204276.2|204186.2|204250.4|204160.4|37
1739516100000|2025-02-14 06:55:00|204273.4|204183.4|204272.1|204182.1|204275.5|204185.5|204260.3|204170.3|38
1739516400000|2025-02-14 07:00:00|204276.3|204186.3|204117.2|204027.2|204279.7|204189.7|204112.1|204022.1|241
1739516700000|2025-02-14 07:05:00|204112.8|204022.8|204088.8|203998.8|204166.7|204076.7|204018.5|203928.5|223
1739517000000|2025-02-14 07:10:00|204087.7|203997.7|204054.9|203964.9|204087.7|203997.7|203987.4|203897.4|177
1739517300000|2025-02-14 07:15:00|204045.7|203955.7|204020|203930|204054.8|203964.8|204014.1|203924.1|113
1739517600000|2025-02-14 07:20:00|204025|203935|204092.3|204002.3|204098.9|204008.9|204025|203935|68
1739517900000|2025-02-14 07:25:00|204084.1|203994.1|203982.8|203892.8|204104.6|204014.6|203972.4|203882.4|156
1739518200000|2025-02-14 07:30:00|203985.2|203895.2|204023.5|203933.5|204076.3|203986.3|203955.9|203865.9|101
1739518500000|2025-02-14 07:35:00|204026.6|203936.6|203960|203870|204043.9|203953.9|203930|203861|103
1739518800000|2025-02-14 07:40:00|203930|203880|204031.5|203941.5|204031.5|203941.5|203930|203870|91
1739519100000|2025-02-14 07:45:00|204030.5|203940.5|204008|203918|204072.3|203982.3|203992.5|203902.5|117
1739519400000|2025-02-14 07:50:00|204021.3|203931.3|204032.9|203942.9|204070.3|203980.3|203980.4|203890.4|158
1739519700000|2025-02-14 07:55:00|204030.6|203940.6|204023.2|203933.2|204038.1|203948.1|204021.2|203931.2|51
1739520000000|2025-02-14 08:00:00|204027.5|203937.5|203980|203890|204027.5|203937.5|203952.5|203862.5|268
1739520300000|2025-02-14 08:05:00|203988.4|203898.4|203958|203868|204038.8|203948.8|203945.7|203855.7|194
1739520600000|2025-02-14 08:10:00|203955.3|203865.3|203873.6|203783.6|203958|203868|203867.5|203777.5|197
1739520900000|2025-02-14 08:15:00|203870.8|203780.8|203928.1|203838.1|203930.6|203840.6|203819.3|203729.3|163
1739521200000|2025-02-14 08:20:00|203926.3|203836.3|203933.7|203843.7|203945.9|203855.9|203900.2|203810.2|169
1739521500000|2025-02-14 08:25:00|203934|203844|203930.9|203840.9|203959.3|203869.3|203915.7|203825.7|257
1739521800000|2025-02-14 08:30:00|203934.8|203844.8|203879.5|203789.5|203941.6|203851.6|203879.5|203789.5|207
1739522100000|2025-02-14 08:35:00|203883.1|203793.1|203836.4|203746.4|203891.9|203801.9|203809|203719|136
1739522400000|2025-02-14 08:40:00|203839.4|203749.4|203861.7|203771.7|203907.3|203817.3|203833.8|203743.8|87
1739522700000|2025-02-14 08:45:00|203864.2|203774.2|203928.9|203838.9|203936.2|203846.2|203861.7|203771.7|119
1739523000000|2025-02-14 08:50:00|203927.6|203837.6|203875.3|203785.3|203930|203840|203873.8|203783.8|163
1739523300000|2025-02-14 08:55:00|203881.2|203791.2|203950.4|203860.4|204068.6|203978.6|203850.1|203760.1|291
1739523600000|2025-02-14 09:00:00|203947.4|203857.4|203824|203734|203950.2|203860.2|203824|203734|165
1739523900000|2025-02-14 09:05:00|203825|203735|203900|203810|203911.9|203821.9|203814|203724|115
1739524200000|2025-02-14 09:10:00|203895|203805|203851.2|203761.2|203945|203855|203850|203760|142
1739524500000|2025-02-14 09:15:00|203855|203765|203835.9|203745.9|203860.1|203770.1|203819.3|203729.3|140
1739524800000|2025-02-14 09:20:00|203840.8|203750.8|203849|203759|203884.8|203794.8|203823.8|203733.8|185
1739525100000|2025-02-14 09:25:00|203852.7|203762.7|203828.4|203738.4|203866.6|203776.6|203778.6|203688.6|305
1739525400000|2025-02-14 09:30:00|203831.5|203741.5|203858.4|203768.4|203865|203775|203769.8|203679.8|183
1739525700000|2025-02-14 09:35:00|203861|203771|203971.6|203881.6|203977.5|203887.5|203825|203735|261
1739526000000|2025-02-14 09:40:00|203972.5|203882.5|203966.8|203876.8|203972.5|203888|203938|203867.6|54
1739526300000|2025-02-14 09:45:00|203970.3|203880.3|203977.5|203887.5|204043.9|203953.9|203962.7|203872.7|170
1739526600000|2025-02-14 09:50:00|203981|203891|203937.7|203887.7|203986.3|203896.3|203937.5|203867.7|69
1739526900000|2025-02-14 09:55:00|203936.7|203886.7|204014.3|203924.3|204036.6|203946.6|203936.7|203869.2|112
1739527200000|2025-02-14 10:00:00|204019.7|203929.7|203982.3|203892.3|204058.1|203968.1|203950|203860|185
1739527500000|2025-02-14 10:05:00|203978.9|203888.9|204010.3|203920.3|204026.8|203936.8|203969.3|203879.3|155
1739527800000|2025-02-14 10:10:00|204008.7|203918.7|203963.6|203873.6|204105.1|204015.1|203959.3|203869.3|269
1739528100000|2025-02-14 10:15:00|203961|203871|203868|203778|203961|203871|203852.4|203762.4|192
1739528400000|2025-02-14 10:20:00|203866|203776|203875.6|203785.6|203881.8|203791.8|203823.1|203733.1|228
1739528700000|2025-02-14 10:25:00|203879.7|203789.7|203964.7|203874.7|203964.7|203874.7|203866.8|203776.8|177
1739529000000|2025-02-14 10:30:00|203966.6|203876.6|203968.9|203878.9|203976.7|203886.7|203911.2|203821.2|216
1739529300000|2025-02-14 10:35:00|203965.8|203875.8|204046.7|203956.7|204058.2|203968.2|203965.8|203875.8|287
1739529600000|2025-02-14 10:40:00|204049.1|203959.1|204036.8|203946.8|204091.9|204001.9|204030|203940|237
1739529900000|2025-02-14 10:45:00|204036|203946|204027.1|203937.1|204053.6|203963.6|204013.9|203923.9|228
1739530200000|2025-02-14 10:50:00|204028.1|203938.1|204022.5|203932.5|204072.8|203982.8|204010.6|203920.6|155
1739530500000|2025-02-14 10:55:00|204020.3|203930.3|203951.7|203861.7|204030.1|203940.1|203935.1|203845.1|217
1739530800000|2025-02-14 11:00:00|203949.3|203859.3|204071.8|203981.8|204072|203982|203942.6|203852.6|177
1739531100000|2025-02-14 11:05:00|204074.2|203984.2|203984.8|203894.8|204074.2|203984.2|203952.9|203862.9|142
1739531400000|2025-02-14 11:10:00|203995.2|203905.2|203932|203842|204032.7|203942.7|203929.2|203839.2|146
1739531700000|2025-02-14 11:15:00|203929.6|203839.6|203940.9|203850.9|203959.4|203869.4|203917|203827|158
1739532000000|2025-02-14 11:20:00|203937.5|203847.5|203970.6|203880.6|203979.1|203889.1|203935|203845|110
1739532300000|2025-02-14 11:25:00|203973|203883|203910.8|203820.8|203976.9|203886.9|203893|203803|209
1739532600000|2025-02-14 11:30:00|203917.2|203827.2|203875.2|203785.2|203939.2|203849.2|203875.1|203785.1|120
1739532900000|2025-02-14 11:35:00|203872.4|203782.4|203867.7|203777.7|203940.3|203822.8|203814.5|203732.2|127
1739533200000|2025-02-14 11:40:00|203868.9|203778.9|203820.3|203730.3|203892.2|203802.2|203815.3|203725.3|141
1739533500000|2025-02-14 11:45:00|203819|203729|203860.4|203770.4|203863.1|203773.1|203816.7|203726.7|49
1739533800000|2025-02-14 11:50:00|203864.4|203774.4|203865.5|203775.5|203892.2|203802.2|203854.5|203764.5|101
1739534100000|2025-02-14 11:55:00|203869|203779|203764.6|203714.6|203891.8|203801.8|203758.9|203708.9|229
1739534400000|2025-02-14 12:00:00|203766.6|203716.6|203957.7|203867.7|203959.2|203897.7|203766.6|203688.9|389
1739534700000|2025-02-14 12:05:00|203958.6|203868.6|204055.2|204005.2|204071.4|204021.4|203924|203839.2|407
1739535000000|2025-02-14 12:10:00|204056.8|204006.8|204051.5|203961.5|204115.5|204025.5|204019|203939.7|395
1739535300000|2025-02-14 12:15:00|204056.5|203966.5|204020.6|203930.6|204079.6|204011.2|203988.9|203919.6|431
1739535600000|2025-02-14 12:20:00|204018.8|203928.8|204011.3|203961.3|204026|203972.9|203979.5|203910.2|412
1739535900000|2025-02-14 12:25:00|204012.8|203962.8|203703.5|203653.5|204012.8|203962.8|203661.8|203595.8|264
1739536200000|2025-02-14 12:30:00|203706.2|203656.2|203680.9|203590.9|203794.8|203730.6|203657.3|203567.5|309
1739536500000|2025-02-14 12:35:00|203678.8|203588.8|203781|203691|203856.2|203806.2|203644.2|203578.3|270
1739536800000|2025-02-14 12:40:00|203777|203687|203647|203557|203786|203696|203620.5|203556.4|260
1739537100000|2025-02-14 12:45:00|203654|203564|203601.9|203511.9|203680.1|203590.1|203568.2|203478.2|317
1739537400000|2025-02-14 12:50:00|203596.4|203506.4|203614.4|203524.4|203634|203544|203573.4|203483.4|188
1739537700000|2025-02-14 12:55:00|203612.8|203522.8|203601.8|203551.8|203737.3|203647.3|203587.3|203497.3|271
1739538000000|2025-02-14 13:00:00|203602.7|203552.7|203489.3|203439.3|203662.1|203572.1|203486|203436|327
1739538300000|2025-02-14 13:05:00|203493.6|203443.6|203461.2|203371.2|203541.2|203451.2|203393.8|203303.8|227
1739538600000|2025-02-14 13:10:00|203464.5|203374.5|203318.9|203228.9|203484.8|203394.8|203281.5|203217.9|170
1739538900000|2025-02-14 13:15:00|203314.6|203224.6|203359.3|203269.3|203424.6|203334.6|203234|203169|252
1739539200000|2025-02-14 13:20:00|203362.9|203272.9|203318|203228|203502.8|203412.8|203318|203228|541
1739539500000|2025-02-14 13:25:00|203316.5|203226.5|203491.9|203181.9|203491.9|203257.5|203203.2|203068.9|444
1739539800000|2025-02-14 13:30:00|203420.6|203110.6|203233.8|203143.8|203449.4|203185.2|203052.3|202948.7|484
1739540100000|2025-02-14 13:35:00|203235.9|203145.9|203122.8|203072.8|203243.9|203153.9|203018.3|202968.3|625
1739540400000|2025-02-14 13:40:00|203121.6|203071.6|203443.7|203393.7|203453.1|203403.1|203114.2|203064.2|716
1739540700000|2025-02-14 13:45:00|203441.3|203391.3|203116.5|203026.5|203441.3|203391.3|203087.6|203020.8|581
1739541000000|2025-02-14 13:50:00|203115.7|203025.7|203022|202972|203115.7|203025.7|202987.7|202937.7|361
1739541300000|2025-02-14 13:55:00|203018|202968|203027.2|202977.2|203079.6|203010|203008.3|202958.3|350
1739541600000|2025-02-14 14:00:00|203029.3|202979.3|202975.5|202925.5|203076.9|202995.6|202942.6|202892.6|427
1739541900000|2025-02-14 14:05:00|202979.6|202929.6|203027.8|202977.8|203067.1|202991.1|202923.4|202871.6|410
1739542200000|2025-02-14 14:10:00|203029.5|202979.5|203284.8|203194.8|203305.8|203215.8|203023.6|202973.6|298
1739542500000|2025-02-14 14:15:00|203287.3|203197.3|203079.5|203029.5|203316.1|203263.9|203076.9|203026.9|485
1739542800000|2025-02-14 14:20:00|203082|203032|202983.8|202933.8|203087.1|203037.1|202816.9|202756.2|536
1739543100000|2025-02-14 14:25:00|202983.6|202933.6|202990.7|202940.7|203060.8|203010.8|202938.1|202888.1|410
1739543400000|2025-02-14 14:30:00|202985.8|202935.8|203114.2|203064.2|203117.4|203067.4|202940.8|202890.8|516
1739543700000|2025-02-14 14:35:00|203116|203066|203010.5|202960.5|203155.2|203101.3|202987|202937|421
1739544000000|2025-02-14 14:40:00|203008.3|202958.3|202945.2|202895.2|203083.5|203033.5|202940|202890|406
1739544300000|2025-02-14 14:45:00|202943.8|202893.8|202985.8|202935.8|203059.1|203009.1|202911.9|202861.9|514
1739544600000|2025-02-14 14:50:00|202988.9|202938.9|202955.4|202905.4|203045.8|202989.3|202945|202895|502
1739544900000|2025-02-14 14:55:00|202956.8|202906.8|202831.2|202781.2|202968.5|202918.5|202807.9|202757.9|423
1739545200000|2025-02-14 15:00:00|202822.8|202772.8|202665.4|202615.4|202862.4|202783|202644.5|202594.5|370
1739545500000|2025-02-14 15:05:00|202667.1|202617.1|202756.1|202706.1|202815.4|202765.4|202662.8|202587.5|546
1739545800000|2025-02-14 15:10:00|202757.9|202707.9|202717.8|202667.8|202821.6|202766.9|202689.1|202630.4|532
1739546100000|2025-02-14 15:15:00|202719.4|202669.4|202835.3|202785.3|202859.2|202809.2|202702.3|202612.3|426
1739546400000|2025-02-14 15:20:00|202837.4|202787.4|203009.2|202959.2|203016.8|202966.8|202770.7|202720.7|493
1739546700000|2025-02-14 15:25:00|203006.3|202956.3|203105.9|203055.9|203110.1|203060.1|202962.7|202912.7|426
1739547000000|2025-02-14 15:30:00|203108.1|203058.1|203151.8|203101.8|203151.8|203101.8|203057.3|202992.8|446
1739547300000|2025-02-14 15:35:00|203148.9|203098.9|203116.8|203066.8|203148.9|203098.9|202994.6|202932|420
1739547600000|2025-02-14 15:40:00|203116|203066|203170.5|203120.5|203206.5|203156.5|203098.9|203048.9|308
1739547900000|2025-02-14 15:45:00|203167.4|203117.4|203100.2|203010.2|203167.4|203117.4|203035.4|202979.4|444
1739548200000|2025-02-14 15:50:00|203089|203039|203114|203064|203150.6|203100.6|203045.8|202995.8|506
1739548500000|2025-02-14 15:55:00|203125|203075|202980.6|202930.6|203128.6|203078.6|202959.5|202909.5|500
1739548800000|2025-02-14 16:00:00|202979.1|202929.1|202963.8|202913.8|203054.8|203004.8|202922.4|202872.4|464
1739549100000|2025-02-14 16:05:00|202966.1|202916.1|202969|202879|203004.9|202922.5|202941.9|202858.4|229
1739549400000|2025-02-14 16:10:00|202970.9|202880.9|202970.2|202920.2|203055.1|203005.1|202938.2|202848.2|326
1739549700000|2025-02-14 16:15:00|202967.2|202917.2|203111|203061|203131.4|203081.4|202961.9|202911.9|367
1739550000000|2025-02-14 16:20:00|203109.6|203059.6|203193.8|203143.8|203255.2|203205.2|203097.1|203047.1|432
1739550300000|2025-02-14 16:25:00|203200|203150|203169.4|203119.4|203223.4|203151.1|203007.1|202949.7|431
1739550600000|2025-02-14 16:30:00|203170.4|203120.4|203146.7|203096.7|203204.2|203143|203123|203070.9|325
1739550900000|2025-02-14 16:35:00|203139.6|203089.6|203246.7|203196.7|203263.9|203213.9|203093.6|203043.6|391
1739551200000|2025-02-14 16:40:00|203248.2|203198.2|203309.1|203259.1|203384.1|203334.1|203242.6|203181|331
1739551500000|2025-02-14 16:45:00|203307.3|203257.3|203242.2|203192.2|203317.2|203257.3|203235.9|203167.3|266
1739551800000|2025-02-14 16:50:00|203245.9|203195.9|203197.7|203147.7|203287.6|203237.6|203169.8|203119.8|283
1739552100000|2025-02-14 16:55:00|203193.9|203143.9|203148.6|203098.6|203226.3|203159.6|203146.5|203078.6|225
1739552400000|2025-02-14 17:00:00|203146.6|203096.6|203154.8|203104.8|203185.1|203115.2|203118.5|203063.4|165
1739552700000|2025-02-14 17:05:00|203158.7|203108.7|203175|203125|203286.5|203236.5|203158.7|203108.7|358
1739553000000|2025-02-14 17:10:00|203180|203130|203208.9|203158.9|203312.3|203262.3|203140.9|203067.8|253
1739553300000|2025-02-14 17:15:00|203205.1|203155.1|203158.5|203108.5|203243.3|203166.2|203140.6|203090.6|281
1739553600000|2025-02-14 17:20:00|203160.6|203110.6|203130.8|203080.8|203185.6|203135.6|203093.6|203043.6|218
1739553900000|2025-02-14 17:25:00|203133.2|203083.2|203132.5|203082.5|203161.9|203111.9|203097.5|203047.5|229
1739554200000|2025-02-14 17:30:00|203126.8|203076.8|203141|203091|203186.7|203119.7|203095.3|203036.5|238
1739554500000|2025-02-14 17:35:00|203143.2|203093.2|203275.7|203225.7|203346.8|203265.4|203135.4|203085.4|252
1739554800000|2025-02-14 17:40:00|203273.8|203223.8|203220.7|203170.7|203319|203260.2|203177.7|203127.7|275
1739555100000|2025-02-14 17:45:00|203221.6|203171.6|203146.7|203096.7|203274|203184|203141|203081.8|182
1739555400000|2025-02-14 17:50:00|203149|203099|203143|203093|203188.4|203132.4|203132.1|203070.1|162
1739555700000|2025-02-14 17:55:00|203141.2|203091.2|203090.9|203040.9|203148.5|203098.5|203077.5|202987.5|201
1739556000000|2025-02-14 18:00:00|203093.6|203043.6|202935.1|202885.1|203094.8|203044.8|202928.3|202875.6|296
1739556300000|2025-02-14 18:05:00|202937.3|202887.3|202885.6|202835.6|202939.8|202889.8|202805.2|202755.2|193
1739556600000|2025-02-14 18:10:00|202888|202838|202869.8|202819.8|202910.3|202855.4|202856.8|202806.8|143
1739556900000|2025-02-14 18:15:00|202870.8|202820.8|202931.4|202881.4|202937.1|202887.1|202856.5|202806.5|347
1739557200000|2025-02-14 18:20:00|202929.7|202879.7|202955.7|202865.7|202956.4|202888.5|202891.8|202841.8|152
1739557500000|2025-02-14 18:25:00|202957.4|202867.4|203097.9|203007.9|203112.9|203024.7|202931.9|202862.5|322
1739557800000|2025-02-14 18:30:00|203099.8|203009.8|203055.1|203005.1|203099.8|203031|203004.6|202954.6|257
1739558100000|2025-02-14 18:35:00|203057.3|203007.3|203068.4|203018.4|203085.2|203035.2|203052.9|203002.9|145
1739558400000|2025-02-14 18:40:00|203060.4|203010.4|203105.6|203055.6|203113|203063|203060.4|203010.4|99
1739558700000|2025-02-14 18:45:00|203105.7|203055.7|203056|203006|203110.2|203060.2|203051.4|203001.4|139
1739559000000|2025-02-14 18:50:00|203056.7|203006.7|202976.4|202926.4|203060.8|203010.8|202968.6|202918.6|173
1739559300000|2025-02-14 18:55:00|202975.7|202925.7|202971.1|202921.1|202979.9|202929.9|202946.9|202896.9|294
1739559600000|2025-02-14 19:00:00|202973.1|202923.1|202983.7|202933.7|203007|202955.2|202969|202906.1|321
1739559900000|2025-02-14 19:05:00|202985.2|202935.2|203035.9|202985.9|203095.4|203045.4|202976.1|202926.1|208
1739560200000|2025-02-14 19:10:00|203040.4|202990.4|203013|202963|203048.7|202998.7|203010.5|202960.5|156
1739560500000|2025-02-14 19:15:00|203014.8|202964.8|202931|202881|203036.5|202967.7|202898.2|202848.2|257
1739560800000|2025-02-14 19:20:00|202932.6|202882.6|202908.4|202858.4|202979.5|202909.4|202905.5|202836.1|267
1739561100000|2025-02-14 19:25:00|202899.8|202849.8|202883.4|202833.4|202949.7|202899.7|202865|202815|263
1739561400000|2025-02-14 19:30:00|202881|202831|202883.6|202833.6|202917.8|202867.8|202844|202794|202
1739561700000|2025-02-14 19:35:00|202883|202833|202865.3|202815.3|202892.8|202835.2|202839.3|202789.3|190
1739562000000|2025-02-14 19:40:00|202863.8|202813.8|202992.1|202942.1|203014|202948.3|202838.5|202788.5|280
1739562300000|2025-02-14 19:45:00|202994.5|202944.5|203043.2|202993.2|203063.5|203013.5|202942.7|202892.7|191
1739562600000|2025-02-14 19:50:00|203040.2|202990.2|203031.5|202941.5|203080.4|203019.3|202997.4|202935.8|298
1739562900000|2025-02-14 19:55:00|203031.9|202941.9|203028.7|202978.7|203035.3|202978.7|202966.8|202901.5|243
1739563200000|2025-02-14 20:00:00|203025.3|202975.3|203099.5|203049.5|203109.9|203059.9|203012|202962|222
1739563500000|2025-02-14 20:05:00|203101.1|203051.1|203108.2|203058.2|203161.6|203093.1|203054|203004|184
1739563800000|2025-02-14 20:10:00|203110.3|203060.3|203055.1|203005.1|203120.6|203070.6|203046.9|202996.9|131
1739564100000|2025-02-14 20:15:00|203052.6|203002.6|203064.1|203014.1|203065.8|203015.8|203014|202964|134
1739564400000|2025-02-14 20:20:00|203062.1|203012.1|203160.5|203070.5|203177.7|203087.7|203021.6|202971.6|219
1739564700000|2025-02-14 20:25:00|203159.3|203069.3|203099.7|203049.7|203171.7|203095|203095|203045|197
1739565000000|2025-02-14 20:30:00|203102.3|203052.3|203130.7|203040.7|203153.3|203089.5|203089.7|203037.3|221
1739565300000|2025-02-14 20:35:00|203130.2|203040.2|203121.1|203031.1|203145.2|203055.2|203062.4|202995.4|226
1739565600000|2025-02-14 20:40:00|203124.9|203034.9|203181.2|203091.2|203187.6|203116.1|203124.8|203034.8|297
1739565900000|2025-02-14 20:45:00|203181.1|203091.1|203145.6|203055.6|203185.1|203095.1|203127.1|203037.1|286
1739566200000|2025-02-14 20:50:00|203145.2|203055.2|203014.4|202964.4|203145.2|203064.6|203008.5|202958.5|190
1739566500000|2025-02-14 20:55:00|203016.3|202966.3|202972.1|202922.1|203079.5|203010.7|202960.5|202910.5|495
1739566800000|2025-02-14 21:00:00|202971.7|202921.7|202983|202893|203010.6|202953.8|202961|202873.9|487
1739567100000|2025-02-14 21:05:00|202984.7|202894.7|203000.2|202910.2|203017|202930.5|202980|202890|74
1739567400000|2025-02-14 21:10:00|203001.2|202911.2|203028.5|202938.5|203054.4|202964.4|202990.9|202900.9|111
1739567700000|2025-02-14 21:15:00|203032.3|202942.3|203063.7|202973.7|203080.4|202990.4|202986.5|202936.5|107
1739568000000|2025-02-14 21:20:00|203061.8|202971.8|202959.5|202869.5|203067.3|202977.3|202913.7|202840.5|186
1739568300000|2025-02-14 21:25:00|202963|202873|202947.9|202857.9|202982.5|202932.5|202947.6|202857.6|86
1739568600000|2025-02-14 21:30:00|202947.8|202857.8|203031.4|202941.4|203164.6|203074.6|202940.7|202850.7|151
1739568900000|2025-02-14 21:35:00|203031|202941|203159.7|203069.7|203174.6|203084.6|203022.9|202898|124
1739569200000|2025-02-14 21:40:00|203160.6|203070.6|203204.3|203114.3|203205|203115|203136.9|203031.7|101
1739569500000|2025-02-14 21:45:00|203200.9|203110.9|203198.5|203108.5|203205|203115|203196.6|203106.6|57
1739569800000|2025-02-14 21:50:00|203202.9|203112.9|203141.5|203051.5|203232.3|203142.3|203140.9|202877.5|70
1739570100000|2025-02-14 21:55:00|203143.8|203053.8|203133.9|202870.3|203216.7|203058|203010.7|202860|73
1739739600000|2025-02-16 21:00:00|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|1
1739742600000|2025-02-16 21:50:00|203515|203160|203540.3|203185.3|203540.3|203185.3|203502.5|203147.5|4
1739742900000|2025-02-16 21:55:00|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|1
1739743200000|2025-02-16 22:00:00|203482.5|203167.5|203480|203170|203482.5|203170|203480|203167.5|2
1739743500000|2025-02-16 22:05:00|203481.1|203171.1|203480|203170|203481.1|203171.1|203480|203170|8
1739743800000|2025-02-16 22:10:00|203482.2|203172.2|203482.4|203172.4|203482.4|203172.4|203480|203170|7
1739744100000|2025-02-16 22:15:00|203480|203170|203475.3|203165.3|203480|203170|203475.3|203165.3|10
1739744400000|2025-02-16 22:20:00|203480|203170|203475.1|203165.1|203480|203170|203475.1|203165.1|12
1739744700000|2025-02-16 22:25:00|203480|203170|203480|203170|203480|203170|203447.4|203137.4|11
1739745000000|2025-02-16 22:30:00|203447.4|203137.4|203441.4|203131.4|203480|203170|203441.4|203131.4|11
1739745300000|2025-02-16 22:35:00|203480|203170|203367.9|203057.9|203480|203170|203355|203045|10
1739745600000|2025-02-16 22:40:00|203355|203045|203355|203045|203367.9|203057.9|203355|203045|11
1739745900000|2025-02-16 22:45:00|203341.5|203031.5|203360.5|203050.5|203360.5|203050.5|203341.3|203031.3|12
1739746200000|2025-02-16 22:50:00|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746800000|2025-02-16 23:00:00|203315|203005|203295|202985|203360|203050|203295|202985|7
1739747100000|2025-02-16 23:05:00|203303.9|202993.9|203282.6|202972.6|203319.1|203009.1|203282.6|202972.6|10
1739747400000|2025-02-16 23:10:00|203295|202985|203331.5|203021.5|203340.2|203030.2|203295|202985|16
1739747700000|2025-02-16 23:15:00|203330|203020|203330|203020|203333.7|203023.7|203330|203020|11
1739748000000|2025-02-16 23:20:00|203321.2|203011.2|203305.9|203030.8|203330|203061.1|203283.9|203009.3|14
1739748300000|2025-02-16 23:25:00|203330|203020|203335.5|203112.8|203385.2|203140|203305.8|203020|26
1739748600000|2025-02-16 23:30:00|203339.8|203136.3|203337|203067.3|203385.2|203165.6|203255.6|203054.2|24
1739748900000|2025-02-16 23:35:00|203334.6|203067.8|203279|203189|203354.8|203192.2|203259.8|203067.8|25
1739749200000|2025-02-16 23:40:00|203266.8|203176.8|203252|203162|203315.1|203176.8|203249.2|203095.5|24
1739749500000|2025-02-16 23:45:00|203249|203159|203250.4|203160.4|203287.3|203165.6|203249|203133.2|23
1739749800000|2025-02-16 23:50:00|203250.5|203160.5|203220.6|203130.6|203257.3|203161.3|203209.7|203087|36
1739750100000|2025-02-16 23:55:00|203239.1|203088.2|203228.8|203138.8|203327.8|203140|203208.4|203032.4|19
1739750400000|2025-02-17 00:00:00|203274|203086|203193.3|203103.3|203338.2|203157.8|203158|203012.9|36
1739750700000|2025-02-17 00:05:00|203203.8|203113.8|203230|203140|203262|203161.3|203203.8|203063|44
1739751000000|2025-02-17 00:10:00|203229.5|203139.5|203254.8|203164.8|203354.5|203169.5|203229.5|203056.5|29
1739751300000|2025-02-17 00:15:00|203258|203168|203210.5|203120.5|203334.4|203168|203210.5|203075|31
1739751600000|2025-02-17 00:20:00|203244|203076|203244|203076|203270.1|203124|203207.9|203056.7|17
1739751900000|2025-02-17 00:25:00|203207.8|203117.8|203195.9|203105.9|203256.2|203130.4|203160|203040.9|30
1739752200000|2025-02-17 00:30:00|203246.5|203068.1|203183.2|203093.2|203248.6|203112.9|203178.8|203050|40
1739752500000|2025-02-17 00:35:00|203182.4|203092.4|203148.1|203058.1|203215|203092.4|203130|203018.4|34
1739752800000|2025-02-17 00:40:00|203149.5|203059.5|203158.7|203068.7|203173.2|203083.2|203138.1|203048.1|50
1739753100000|2025-02-17 00:45:00|203160|203070|203155.2|203065.2|203189|203099|203131.8|203041.8|67
1739753400000|2025-02-17 00:50:00|203169.1|203079.1|203130.6|203040.6|203169.1|203079.1|203122.6|203032.6|61
1739753700000|2025-02-17 00:55:00|203127.2|203037.2|203068.8|202978.8|203131.3|203041.3|203065.2|202975.2|108
1739754000000|2025-02-17 01:00:00|203068.2|202978.2|203097.2|203007.2|203114.2|203024.2|203067.8|202977.8|127
1739754300000|2025-02-17 01:05:00|203093.2|203003.2|203144.2|203054.2|203173.5|203083.5|203086.1|202996.1|62
1739754600000|2025-02-17 01:10:00|203150|203060|203075.2|202985.2|203150|203060|203060|202970|83
1739754900000|2025-02-17 01:15:00|203074.5|202984.5|203052.9|202962.9|203089.4|202999.4|203042.1|202952.1|67
1739755200000|2025-02-17 01:20:00|203047.7|202957.7|203001.9|202911.9|203048.4|202958.4|202940.4|202850.4|116
1739755500000|2025-02-17 01:25:00|203005.3|202915.3|202994.8|202904.8|203020.2|202930.2|202975.3|202885.3|48
1739755800000|2025-02-17 01:30:00|202998.6|202908.6|202944.8|202854.8|203000.2|202910.2|202926.2|202836.2|101
1739756100000|2025-02-17 01:35:00|202949.6|202859.6|202887.9|202797.9|202975|202885|202882.3|202792.3|48
1739756400000|2025-02-17 01:40:00|202893.3|202803.3|202950.1|202860.1|202959.2|202869.2|202893.3|202803.3|106
1739756700000|2025-02-17 01:45:00|202953.6|202863.6|202968.3|202878.3|202996.8|202906.8|202926.4|202836.4|104
1739757000000|2025-02-17 01:50:00|202967.4|202877.4|202944.7|202854.7|202980.5|202890.5|202935.4|202845.4|107
1739757300000|2025-02-17 01:55:00|202938.9|202848.9|202955|202865|202962.5|202872.5|202935.5|202845.5|92
1739757600000|2025-02-17 02:00:00|202947|202857|203007.9|202917.9|203011.6|202921.6|202947|202857|84
1739757900000|2025-02-17 02:05:00|203009|202919|203057.4|202967.4|203066.8|202976.8|203002.7|202912.7|70
1739758200000|2025-02-17 02:10:00|203058.4|202968.4|203055.6|202965.6|203077.8|202987.8|203051.6|202961.6|87
1739758500000|2025-02-17 02:15:00|203062.2|202972.2|203056.3|202966.3|203062.2|202972.2|203052.1|202962.1|23
1739758800000|2025-02-17 02:20:00|203057.7|202967.7|203040|202950|203062.7|202972.7|203040|202950|22
1739759100000|2025-02-17 02:25:00|203038.2|202948.2|203046|202956|203054|202964|203000.2|202910.2|207
1739759400000|2025-02-17 02:30:00|203043.9|202953.9|203043|202953|203059.5|202969.5|203034.8|202944.8|25
1739759700000|2025-02-17 02:35:00|203045|202955|203045.8|202955.8|203047.1|202957.1|203040.1|202950.1|15
1739760000000|2025-02-17 02:40:00|203045|202955|203071|202981|203075.3|202985.3|203039.9|202949.9|38
1739760300000|2025-02-17 02:45:00|203068.3|202978.3|203111.4|203021.4|203125.4|203035.4|203068.3|202978.3|42
1739760600000|2025-02-17 02:50:00|203112.5|203022.5|203120|203030|203132.4|203042.4|203095.5|203005.5|35
1739760900000|2025-02-17 02:55:00|203119.4|203029.4|203075.2|202985.2|203120|203030|203045|202955|46
1739761200000|2025-02-17 03:00:00|203077.8|202987.8|203095.6|203005.6|203113|203023|203077.1|202987.1|32
1739761500000|2025-02-17 03:05:00|203095|203005|203031.6|202941.6|203098.5|203008.5|203018|202928|54
1739761800000|2025-02-17 03:10:00|203035.3|202945.3|203025.3|202935.3|203036.2|202946.2|203022.5|202932.5|42
1739762100000|2025-02-17 03:15:00|203024.9|202934.9|203098.9|203008.9|203098.9|203008.9|203022.5|202932.5|63
1739762400000|2025-02-17 03:20:00|203096.2|203006.2|203154.2|203064.2|203158.1|203068.1|203096.2|203006.2|51
1739762700000|2025-02-17 03:25:00|203153.3|203063.3|203154.6|203064.6|203187.8|203097.8|203116.2|203026.2|68
1739763000000|2025-02-17 03:30:00|203146.5|203056.5|203189.9|203099.9|203207.5|203117.5|203145|203055|101
1739763300000|2025-02-17 03:35:00|203187.9|203097.9|203191.8|203101.8|203228.6|203138.6|203166.3|203076.3|163
1739763600000|2025-02-17 03:40:00|203194.9|203104.9|203158.6|203068.6|203194.9|203104.9|203154.1|203064.1|42
1739763900000|2025-02-17 03:45:00|203153.2|203063.2|203159.3|203069.3|203175.6|203085.6|203153.2|203063.2|47
1739764200000|2025-02-17 03:50:00|203163.8|203073.8|203148.8|203058.8|203163.8|203073.8|203146.6|203056.6|46
1739764500000|2025-02-17 03:55:00|203146.1|203056.1|203158|203068|203162.7|203072.7|203128.2|203038.2|49
1739764800000|2025-02-17 04:00:00|203164.4|203074.4|203274.5|203184.5|203288.5|203198.5|203160|203070|47
1739765100000|2025-02-17 04:05:00|203274.4|203184.4|203279.3|203189.3|203306.9|203195.8|203270|203146.8|29
1739765400000|2025-02-17 04:10:00|203312.8|203152.8|203272.3|203182.3|203312.8|203203.3|203270|203152.8|34
1739765700000|2025-02-17 04:15:00|203272.2|203182.2|203248.1|203158.1|203288.5|203182.2|203230|203127.9|124
1739766000000|2025-02-17 04:20:00|203245|203155|203255|203165|203265|203175|203245|203155|37
1739766300000|2025-02-17 04:25:00|203304.1|203144|203249.3|203159.3|203306.1|203170.2|203245|203144|45
1739766600000|2025-02-17 04:30:00|203246.5|203156.5|203240|203150|203249.3|203159.3|203230|203140|33
1739766900000|2025-02-17 04:35:00|203270.8|203110.7|203238.9|203148.9|203270.8|203150.6|203238.6|203110.7|14
1739767200000|2025-02-17 04:40:00|203271.6|203111.5|203240|203150|203271.6|203150|203237.8|203110.5|18
1739767500000|2025-02-17 04:45:00|203238.5|203148.5|203238.7|203148.7|203290.4|203150|203238.5|203090.8|14
1739767800000|2025-02-17 04:50:00|203290.7|203091.2|203125.4|203035.4|203290.7|203150|203110.3|203006.5|56
1739768100000|2025-02-17 04:55:00|203125.5|203035.5|203181.8|203091.8|203191.5|203101.5|203104.5|203014.5|49
1739768400000|2025-02-17 05:00:00|203181.7|203091.7|203115|203025|203181.7|203091.7|203111.6|203021.6|80
1739768700000|2025-02-17 05:05:00|203113.7|203023.7|203044.9|202954.9|203117.8|203027.8|203030.7|202940.7|74
1739769000000|2025-02-17 05:10:00|203036.5|202946.5|203017.4|202927.4|203040.5|202950.5|202988.4|202898.4|39
1739769300000|2025-02-17 05:15:00|203013.6|202923.6|202984.7|202894.7|203024.8|202934.8|202948.6|202858.6|88
1739769600000|2025-02-17 05:20:00|202981.1|202891.1|202955|202865|203024.8|202934.8|202940|202850|85
1739769900000|2025-02-17 05:25:00|202953.5|202863.5|202981.3|202891.3|202987.1|202897.1|202950.4|202860.4|71
1739770200000|2025-02-17 05:30:00|202983.5|202893.5|203096.8|203006.8|203113.7|203023.7|202983.5|202893.5|142
1739770500000|2025-02-17 05:35:00|203097.9|203007.9|203129.7|203039.7|203149.8|203059.8|203097.9|203007.9|82
1739770800000|2025-02-17 05:40:00|203125.5|203035.5|203146.7|203056.7|203153.3|203063.3|203125.5|203035.5|51
1739771100000|2025-02-17 05:45:00|203140.8|203050.8|203127.6|203037.6|203177.8|203057.9|203119.1|203027.5|88
1739771400000|2025-02-17 05:50:00|203129.8|203039.8|203105|203015|203153.3|203063.3|203097.5|203007.5|46
1739771700000|2025-02-17 05:55:00|203104.4|203014.4|203074.2|202984.2|203105|203015|203034.8|202944.8|64
1739772000000|2025-02-17 06:00:00|203080.8|202990.8|203073|202983|203143.8|202997|203070|202959.6|59
1739772300000|2025-02-17 06:05:00|203070|202980|203095.4|203005.4|203098.9|203008.9|203042.2|202952.2|43
1739772600000|2025-02-17 06:10:00|203092.3|203002.3|203065|202975|203095.9|203005.9|203059.2|202969.2|52
1739772900000|2025-02-17 06:15:00|203066.9|202976.9|203084.5|202994.5|203087.5|202997.5|203030|202940|37
1739773200000|2025-02-17 06:20:00|203080|202990|203074.1|202984.1|203105.8|203015.8|203073.3|202983.3|100
1739773500000|2025-02-17 06:25:00|203080.3|202990.3|203071.2|202981.2|203093.7|203003.7|203035.5|202945.5|93
1739773800000|2025-02-17 06:30:00|203078.4|202988.4|203057.1|202967.1|203127.1|202990.8|203038.4|202926.4|52
1739774100000|2025-02-17 06:35:00|203065.7|202975.7|203033.1|202943.1|203116.6|202985.7|203032.9|202933.3|35
1739774400000|2025-02-17 06:40:00|203037.6|202947.6|203080.5|202990.5|203091.3|203001.3|203037.6|202947.6|65
1739774700000|2025-02-17 06:45:00|203082.1|202992.1|203085.5|202995.5|203128.2|203005.9|203068|202948.2|38
1739775000000|2025-02-17 06:50:00|203128.2|202948.2|203042.2|202952.2|203130.2|202994.8|203042.2|202948.2|19
1739775300000|2025-02-17 06:55:00|203047.1|202957.1|203073.8|202983.8|203095.4|203005.4|203042.8|202952.8|143
1739775600000|2025-02-17 07:00:00|203069.8|202979.8|203041.4|202951.4|203125|202995.5|203002.3|202912.3|79
1739775900000|2025-02-17 07:05:00|203038.6|202948.6|203120.8|203030.8|203172.6|203082.6|203038.6|202948.6|147
1739776200000|2025-02-17 07:10:00|203111.8|203021.8|203027.1|202937.1|203111.8|203021.8|203008.4|202918.4|136
1739776500000|2025-02-17 07:15:00|203031.8|202941.8|203034.1|202944.1|203058.4|202968.4|203030.9|202940.9|81
1739776800000|2025-02-17 07:20:00|203035.6|202945.6|203111.4|203021.4|203115.9|203025.9|203028.3|202938.3|93
1739777100000|2025-02-17 07:25:00|203106.9|203016.9|203183.7|203093.7|203189.8|203099.8|203105.2|203015.2|136
1739777400000|2025-02-17 07:30:00|203184.3|203094.3|203319|203229|203339.8|203249.8|203154.9|203064.9|155
1739777700000|2025-02-17 07:35:00|203313.4|203223.4|203301.5|203211.5|203349.1|203259.1|203191.2|203101.2|170
1739778000000|2025-02-17 07:40:00|203305|203215|203252.1|203162.1|203356.3|203266.3|203217.4|203127.4|113
1739778300000|2025-02-17 07:45:00|203255.7|203165.7|203321.1|203231.1|203439.7|203349.7|203255.7|203165.7|174
1739778600000|2025-02-17 07:50:00|203324.4|203234.4|203445.4|203355.4|203500.6|203410.6|203324.4|203234.4|183
1739778900000|2025-02-17 07:55:00|203448.8|203358.8|203607.7|203517.7|203618.2|203528.2|203448.8|203358.8|200
1739779200000|2025-02-17 08:00:00|203603.2|203513.2|203547.5|203457.5|203680.1|203590.1|203525.7|203435.7|169
1739779500000|2025-02-17 08:05:00|203549.8|203459.8|203518.9|203428.9|203557|203467|203500|203410|130
1739779800000|2025-02-17 08:10:00|203522.5|203432.5|203614.2|203524.2|203643.7|203553.7|203511.1|203421.1|204
1739780100000|2025-02-17 08:15:00|203619.2|203529.2|203676.4|203586.4|203714.5|203624.5|203619.2|203529.2|167
1739780400000|2025-02-17 08:20:00|203673.3|203583.3|203668|203578|203722.5|203632.5|203653.3|203563.3|151
1739780700000|2025-02-17 08:25:00|203670|203580|203717.6|203627.6|203726.8|203636.8|203646.1|203556.1|102
1739781000000|2025-02-17 08:30:00|203720.8|203630.8|203808|203718|203814.6|203724.6|203713.9|203623.9|78
1739781300000|2025-02-17 08:35:00|203807.5|203717.5|203735.4|203645.4|203808.5|203718.5|203696.1|203606.1|131
1739781600000|2025-02-17 08:40:00|203731.9|203641.9|203756.8|203666.8|203804.7|203714.7|203716.7|203626.7|199
1739781900000|2025-02-17 08:45:00|203753.1|203663.1|203727.3|203637.3|203800.5|203710.5|203727.3|203637.3|148
1739782200000|2025-02-17 08:50:00|203730.4|203640.4|203769.5|203679.5|203805|203715|203713.9|203623.9|127
1739782500000|2025-02-17 08:55:00|203770|203680|203756.5|203666.5|203789.2|203699.2|203752.2|203662.2|57
1739782800000|2025-02-17 09:00:00|203753.1|203663.1|203665.4|203575.4|203765.3|203675.3|203644.6|203554.6|146
1739783100000|2025-02-17 09:05:00|203662|203572|203727.9|203637.9|203749.9|203659.9|203621.5|203531.5|173
1739783400000|2025-02-17 09:10:00|203724.6|203634.6|203732.6|203642.6|203739.9|203649.9|203696.6|203606.6|200
1739783700000|2025-02-17 09:15:00|203736.4|203646.4|203684.3|203594.3|203763.8|203673.8|203670.1|203580.1|124
1739784000000|2025-02-17 09:20:00|203687.7|203597.7|203654.3|203564.3|203698.9|203608.9|203651.8|203561.8|71
1739784300000|2025-02-17 09:25:00|203657.1|203567.1|203796.4|203706.4|203801.8|203711.8|203654|203564|104
1739784600000|2025-02-17 09:30:00|203789.2|203699.2|203892.3|203802.3|203925.8|203835.8|203789.2|203699.2|148
1739784900000|2025-02-17 09:35:00|203912.4|203822.4|203859.3|203769.3|203992|203902|203819.4|203729.4|194
1739785200000|2025-02-17 09:40:00|203867.6|203777.6|203951.2|203861.2|203958.9|203868.9|203849.6|203759.6|181
1739785500000|2025-02-17 09:45:00|203958.9|203868.9|203869.5|203779.5|203982.8|203892.8|203866.2|203776.2|118
1739785800000|2025-02-17 09:50:00|203873.5|203783.5|204028.7|203938.7|204077|203987|203873.5|203783.5|188
1739786100000|2025-02-17 09:55:00|204033.3|203943.3|204017.7|203927.7|204078.2|203988.2|203985.6|203895.6|134
1739786400000|2025-02-17 10:00:00|204019.3|203929.3|203931.6|203841.6|204019.3|203929.3|203903.4|203813.4|174
1739786700000|2025-02-17 10:05:00|203928|203838|204013.8|203923.8|204018.7|203928.7|203913|203823|120
1739787000000|2025-02-17 10:10:00|204013.7|203923.7|203935|203845|204036.6|203946.6|203935|203845|291
1739787300000|2025-02-17 10:15:00|203933.4|203843.4|203987.3|203897.3|204023|203933|203898|203808|193
1739787600000|2025-02-17 10:20:00|203996.9|203906.9|203976.7|203886.7|204005.4|203915.4|203958|203868|146
1739787900000|2025-02-17 10:25:00|203978.4|203888.4|203971.1|203881.1|204009.2|203919.2|203943.5|203853.5|228
1739788200000|2025-02-17 10:30:00|203976.5|203886.5|203905|203815|203982.2|203892.2|203894.6|203804.6|141
1739788500000|2025-02-17 10:35:00|203900.8|203810.8|203936.8|203846.8|203949.9|203859.9|203898.8|203808.8|56
1739788800000|2025-02-17 10:40:00|203934|203844|203913.4|203823.4|203937.2|203847.2|203794.1|203704.1|263
1739789100000|2025-02-17 10:45:00|203915.1|203825.1|203868.9|203778.9|203922.4|203832.4|203853.2|203763.2|179
1739789400000|2025-02-17 10:50:00|203875.2|203785.2|203966.9|203876.9|203993.7|203903.7|203868|203778|96
1739789700000|2025-02-17 10:55:00|203961.4|203871.4|203939|203849|203991|203901|203815.3|203725.3|215
1739790000000|2025-02-17 11:00:00|203942.4|203852.4|203865|203775|203982.3|203892.3|203850.5|203760.5|181
1739790300000|2025-02-17 11:05:00|203863.1|203773.1|203906.9|203816.9|203933.7|203843.7|203854.1|203764.1|165
1739790600000|2025-02-17 11:10:00|203908.3|203818.3|203922.6|203832.6|203982.1|203892.1|203901.7|203811.7|196
1739790900000|2025-02-17 11:15:00|203918.8|203828.8|203880.9|203790.9|203918.8|203828.8|203858.5|203768.5|193
1739791200000|2025-02-17 11:20:00|203883.9|203793.9|203993.4|203903.4|203994|203904|203860.1|203770.1|72
1739791500000|2025-02-17 11:25:00|203984.9|203894.9|204085|203995|204096.4|204006.4|203984.9|203894.9|122
1739791800000|2025-02-17 11:30:00|204090|204000|204126.9|204036.9|204162.2|204072.2|203998.7|203908.7|113
1739792100000|2025-02-17 11:35:00|204123.7|204033.7|204102.5|204012.5|204165|204075|204091.9|204001.9|82
1739792400000|2025-02-17 11:40:00|204104.2|204014.2|204124|204034|204132.4|204042.4|204080.5|203990.5|79
1739792700000|2025-02-17 11:45:00|204122.6|204032.6|204203.1|204113.1|204229.9|204139.9|204105.4|204015.4|147
1739793000000|2025-02-17 11:50:00|204201.7|204111.7|204233.7|204143.7|204333|204261.1|204181.5|204091.5|152
1739793300000|2025-02-17 11:55:00|204228.1|204138.1|204182.4|204132.4|204228.1|204152.5|204134.5|204084.5|202
1739793600000|2025-02-17 12:00:00|204181.5|204131.5|204213|204163|204215.2|204165.2|204092.5|204042.5|295
1739793900000|2025-02-17 12:05:00|204215.1|204165.1|204148.2|204098.2|204216|204166|204117.9|204067.9|285
1739794200000|2025-02-17 12:10:00|204141|204091|203996.8|203946.8|204141|204091|203991.9|203941.9|329
1739794500000|2025-02-17 12:15:00|203994.9|203944.9|203943.1|203893.1|203996.2|203946.2|203832.2|203767.7|303
1739794800000|2025-02-17 12:20:00|203941.3|203891.3|203931.6|203881.6|204017.9|203967.9|203920.8|203870.8|248
1739795100000|2025-02-17 12:25:00|203925.2|203875.2|203893.5|203803.5|203941.5|203875.2|203850.8|203779|225
1739795400000|2025-02-17 12:30:00|203889.6|203799.6|203864.1|203814.1|203917.8|203867.8|203848|203781.5|262
1739795700000|2025-02-17 12:35:00|203861.8|203811.8|203767.5|203677.5|203869.5|203819.5|203740.8|203675.4|193
1739796000000|2025-02-17 12:40:00|203765.8|203675.8|203828.5|203738.5|203887.8|203813.8|203765.8|203675.8|257
1739796300000|2025-02-17 12:45:00|203830.8|203740.8|203848.6|203798.6|203877.5|203806.1|203792.3|203710.5|245
1739796600000|2025-02-17 12:50:00|203846.9|203796.9|203947.9|203857.9|203963.4|203888.9|203839.3|203774.1|203
1739796900000|2025-02-17 12:55:00|203943.8|203853.8|203970.8|203920.8|204005|203934.3|203903.3|203813.3|299
1739797200000|2025-02-17 13:00:00|203949.9|203859.9|203984.6|203934.6|204004.9|203954.9|203925.1|203857.1|349
1739797500000|2025-02-17 13:05:00|203981.2|203931.2|203896|203846|203983.8|203933.8|203886.8|203835.3|252
1739797800000|2025-02-17 13:10:00|203893.5|203843.5|203852.6|203762.6|203937.1|203887.1|203845.3|203755.3|178
1739798100000|2025-02-17 13:15:00|203849.6|203759.6|203772.5|203682.5|203851.8|203761.8|203736.5|203663.6|246
1739798400000|2025-02-17 13:20:00|203770|203680|203695.1|203645.1|203771|203721|203674.4|203624.4|220
1739798700000|2025-02-17 13:25:00|203707.2|203657.2|203673.1|203623.1|203721.5|203671.5|203669.9|203619.9|213
1739799000000|2025-02-17 13:30:00|203676.7|203626.7|203590.1|203540.1|203680.6|203630.6|203585.5|203535.5|207
1739799300000|2025-02-17 13:35:00|203587.3|203537.3|203597.9|203547.9|203600.5|203550.5|203549.7|203499.7|110
1739799600000|2025-02-17 13:40:00|203596.2|203546.2|203453|203403|203623|203573|203452.2|203402.2|126
1739799900000|2025-02-17 13:45:00|203489.4|203399.4|203590.8|203540.8|203596.5|203546.5|203460.2|203399.4|178
1739800200000|2025-02-17 13:50:00|203587.6|203537.6|203561.3|203511.3|203595.8|203545.8|203539.2|203489.2|142
1739800500000|2025-02-17 13:55:00|203559|203509|203589.6|203539.6|203618.4|203568.4|203557.5|203507.5|183
1739800800000|2025-02-17 14:00:00|203587.7|203537.7|203439.2|203389.2|203590.2|203540.2|203429.9|203379.9|134
1739801100000|2025-02-17 14:05:00|203436.1|203386.1|203245.6|203155.6|203436.1|203386.1|203208.5|203136|180
1739801400000|2025-02-17 14:10:00|203243.8|203153.8|203351|203301|203359.5|203309.5|203214.1|203140.9|196
1739801700000|2025-02-17 14:15:00|203348.8|203298.8|203322.6|203232.6|203395.5|203345.5|203247.2|203195.1|262
1739802000000|2025-02-17 14:20:00|203326|203236|203238.9|203188.9|203336.6|203247.7|203184.5|203134.5|201
1739802300000|2025-02-17 14:25:00|203239.8|203189.8|203234.9|203184.9|203314.1|203224.1|203203.6|203153.3|232
1739802600000|2025-02-17 14:30:00|203255.8|203205.8|203215.7|203165.7|203256.8|203206.8|203107|203027|215
1739802900000|2025-02-17 14:35:00|203210.9|203160.9|203275.9|203185.9|203291.7|203203.8|203187.3|203104.9|180
1739803200000|2025-02-17 14:40:00|203282.7|203192.7|203225.7|203135.7|203298.1|203248.1|203218.9|203135.7|227
1739803500000|2025-02-17 14:45:00|203223.8|203133.8|203263.4|203213.4|203293.7|203216.6|203223.8|203133.8|145
1739803800000|2025-02-17 14:50:00|203262.1|203212.1|203313.2|203263.2|203314.1|203264.1|203256.2|203206.2|85
1739804100000|2025-02-17 14:55:00|203310.5|203260.5|203324.7|203274.7|203334.4|203284.4|203271.5|203221.5|139
1739804400000|2025-02-17 15:00:00|203321.8|203271.8|203268.5|203218.5|203406|203356|203266.3|203216.3|308
1739804700000|2025-02-17 15:05:00|203267.7|203217.7|203205.2|203155.2|203271.5|203221.5|203167.7|203117.7|226
1739805000000|2025-02-17 15:10:00|203205|203155|203290.2|203240.2|203332.8|203282.8|203203.6|203153.6|201
1739805300000|2025-02-17 15:15:00|203295.3|203245.3|203333.8|203283.8|203357|203286.5|203285.8|203235.8|203
1739805600000|2025-02-17 15:20:00|203339.6|203289.6|203173|203123|203346.1|203296.1|203169.5|203101.4|199
1739805900000|2025-02-17 15:25:00|203174.3|203124.3|203144.1|203094.1|203175.7|203125.7|203081.3|203031.3|184
1739806200000|2025-02-17 15:30:00|203145.8|203095.8|203089.2|203039.2|203148.2|203098.2|203041.4|202975|146
1739806500000|2025-02-17 15:35:00|203087.6|203037.6|203098.3|203048.3|203102.2|203052.2|203087.6|203037.6|64
1739806800000|2025-02-17 15:40:00|203096.5|203046.5|203028.3|202978.3|203096.5|203046.5|202995.3|202927.4|161
1739807100000|2025-02-17 15:45:00|203026.2|202976.2|203038.7|202988.7|203093|203043|202996.9|202943.8|209
1739807400000|2025-02-17 15:50:00|203036.5|202986.5|203085.9|202995.9|203155.7|203101.4|203030.6|202976.5|208
1739807700000|2025-02-17 15:55:00|203083.9|202993.9|203015.1|202965.1|203101.8|203011.8|202947.1|202877.5|331
1739808000000|2025-02-17 16:00:00|203018.4|202968.4|203022.6|202972.6|203088.7|203033.3|203010.7|202957.4|295
1739808300000|2025-02-17 16:05:00|203028|202978|203028.8|202938.8|203085|202995|203009.5|202929.4|229
1739808600000|2025-02-17 16:10:00|203026.8|202936.8|202868.8|202818.8|203034.8|202967.9|202852.9|202787.6|182
1739808900000|2025-02-17 16:15:00|202869.2|202819.2|202888.4|202838.4|202919.3|202860.9|202846.9|202796.9|169
1739809200000|2025-02-17 16:20:00|202885.2|202835.2|202854.2|202804.2|202896.5|202846.5|202848.1|202780.7|80
1739809500000|2025-02-17 16:25:00|202875|202785|202858.3|202808.3|202875|202809.1|202794.5|202727.6|152
1739809800000|2025-02-17 16:30:00|202855.8|202805.8|202908.7|202818.7|202909.3|202859.2|202839.5|202749.5|99
1739810100000|2025-02-17 16:35:00|202910|202820|202880.4|202790.4|202933.5|202843.5|202869.4|202779.4|98
1739810400000|2025-02-17 16:40:00|202875.3|202785.3|202910.4|202820.4|202975.1|202905.3|202865.8|202775.8|188
1739810700000|2025-02-17 16:45:00|202914.5|202824.5|202937.1|202847.1|202962.4|202872.4|202909.6|202819.6|84
1739811000000|2025-02-17 16:50:00|202937.2|202847.2|202962|202912|203015.5|202925.5|202912.4|202822.4|225
1739811300000|2025-02-17 16:55:00|202967.4|202917.4|202942.9|202892.9|202974.1|202917.9|202884.7|202828.4|514
1739811600000|2025-02-17 17:00:00|202945|202895|202965.1|202875.1|203028.6|202976.7|202911.2|202835.5|379
1739811900000|2025-02-17 17:05:00|202961.9|202871.9|202923.2|202833.2|202961.9|202883.1|202890.9|202826.1|611
1739812200000|2025-02-17 17:10:00|202922.2|202832.2|202940.2|202850.2|202940.9|202850.9|202847.5|202757.5|181
1739812500000|2025-02-17 17:15:00|202934|202844|202860.2|202770.2|202934|202874.4|202860.2|202770.2|80
1739812800000|2025-02-17 17:20:00|202860|202770|202771.6|202681.6|202865.5|202778.7|202739.7|202669.2|212
1739813100000|2025-02-17 17:25:00|202767.1|202677.1|202740.9|202690.9|202794.7|202744.7|202674.2|202601.7|182
1739813400000|2025-02-17 17:30:00|202743.9|202693.9|202759.7|202709.7|202766.9|202716.9|202722.6|202654.3|187
1739813700000|2025-02-17 17:35:00|202756.8|202706.8|202818.6|202728.6|202818.6|202746.7|202755.4|202671.7|142
1739814000000|2025-02-17 17:40:00|202823.3|202733.3|202768.6|202718.6|202826.2|202736.2|202766.2|202716.2|130
1739814300000|2025-02-17 17:45:00|202776.4|202726.4|202700.9|202610.9|202776.4|202726.4|202687|202608.8|86
1739814600000|2025-02-17 17:50:00|202701.4|202611.4|202712.4|202662.4|202840.7|202776.6|202686.8|202608.9|312
1739814900000|2025-02-17 17:55:00|202711.1|202661.1|202717.1|202627.1|202736.2|202676.4|202705.6|202615.6|146
1739815200000|2025-02-17 18:00:00|202714.4|202624.4|202722.6|202632.6|202759.3|202669.3|202685.1|202623.7|163
1739815500000|2025-02-17 18:05:00|202716.5|202626.5|202770.6|202720.6|202776.5|202723.9|202707.7|202617.7|259
1739815800000|2025-02-17 18:10:00|202766.7|202716.7|202813.5|202723.5|202815|202750.3|202762|202685.8|102
1739816100000|2025-02-17 18:15:00|202811.6|202721.6|202737|202687|202837|202773.6|202730.1|202680.1|244
1739816400000|2025-02-17 18:20:00|202733.3|202683.3|202731|202681|202753.2|202695.2|202725.3|202660|89
1739816700000|2025-02-17 18:25:00|202726|202676|202729.6|202679.6|202732.4|202682.4|202720.9|202670.9|53
1739817000000|2025-02-17 18:30:00|202729.7|202679.7|202724.9|202674.9|202752|202679.9|202713|202646.8|52
1739817300000|2025-02-17 18:35:00|202726.9|202676.9|202817.9|202727.9|202826.6|202745.2|202722.8|202660|29
1739817600000|2025-02-17 18:40:00|202825|202735|202787.7|202697.7|202825|202752|202753.2|202663.2|77
1739817900000|2025-02-17 18:45:00|202786.4|202696.4|202802|202712|202809.8|202719.8|202775.2|202685.2|104
1739818200000|2025-02-17 18:50:00|202800.4|202710.4|202807.3|202717.3|202813.6|202723.6|202796.2|202706.2|86
1739818500000|2025-02-17 18:55:00|202805.4|202715.4|202815.9|202725.9|202845.9|202795.9|202805.4|202715.4|206
1739818800000|2025-02-17 19:00:00|202821.9|202731.9|202800.5|202750.5|202827.2|202776.6|202783.4|202698.8|121
1739819100000|2025-02-17 19:05:00|202801.5|202751.5|202898.8|202808.8|202914.5|202824.5|202796.9|202735.1|192
1739819400000|2025-02-17 19:10:00|202900|202810|202903.8|202813.8|202913.4|202823.4|202885|202795|173
1739819700000|2025-02-17 19:15:00|202907.8|202817.8|202823.4|202733.4|202912.9|202826.2|202815.7|202725.7|69
1739820000000|2025-02-17 19:20:00|202821.6|202731.6|202822.2|202732.2|202825.9|202735.9|202819.4|202729.4|48
1739820300000|2025-02-17 19:25:00|202821.5|202731.5|202819.1|202729.1|202824.9|202734.9|202817|202727|38
1739820600000|2025-02-17 19:30:00|202821.5|202731.5|202825.7|202735.7|202830|202756|202796.8|202725|31
1739820900000|2025-02-17 19:35:00|202827.1|202737.1|202906.3|202856.3|202946.3|202896.3|202825.4|202735.4|53
1739821200000|2025-02-17 19:40:00|202905.2|202855.2|202876.8|202786.8|202905.2|202855.2|202864.9|202774.9|122
1739821500000|2025-02-17 19:45:00|202874.9|202784.9|202868.1|202778.1|202874.9|202784.9|202866.7|202776.7|37
1739821800000|2025-02-17 19:50:00|202869.4|202779.4|202953|202863|202956.6|202866.6|202863.7|202773.7|59
1739822100000|2025-02-17 19:55:00|202955.8|202865.8|203010.3|202920.3|203118.2|203028.2|202955.8|202865.8|157
1739822400000|2025-02-17 20:00:00|203009.8|202919.8|202977.9|202887.9|203011.1|202921.1|202968|202878|60
1739822700000|2025-02-17 20:05:00|202980|202890|202989|202899|202989.1|202899.1|202971.2|202881.2|31
1739823000000|2025-02-17 20:10:00|202986.2|202896.2|202983.5|202893.5|202986.2|202896.2|202977.1|202887.1|23
1739823300000|2025-02-17 20:15:00|202987.1|202897.1|202972.7|202882.7|202994.5|202904.5|202954.1|202864.1|43
1739823600000|2025-02-17 20:20:00|202974.9|202884.9|202959.4|202869.4|202974.9|202884.9|202954.8|202864.8|34
1739823900000|2025-02-17 20:25:00|202958.9|202868.9|203008.6|202918.6|203010.6|202920.6|202944.5|202854.5|38
1739824200000|2025-02-17 20:30:00|203007.5|202917.5|203000.6|202910.6|203009|202919|203000|202910|25
1739824500000|2025-02-17 20:35:00|203002|202912|203005.1|202915.1|203010|202920|202993.5|202903.5|18
1739824800000|2025-02-17 20:40:00|203005.5|202915.5|202997.7|202907.7|203029.4|202939.4|202987.6|202897.6|64
1739825100000|2025-02-17 20:45:00|203001|202911|202920.2|202830.2|203001|202911|202918.1|202828.1|83
1739825400000|2025-02-17 20:50:00|202926.1|202836.1|202900.2|202810.2|202940.1|202850.1|202896.3|202806.3|159
1739825700000|2025-02-17 20:55:00|202899.8|202809.8|202865.5|202775.5|202912.3|202822.3|202796.2|202706.2|175
1739826000000|2025-02-17 21:00:00|202862.8|202772.8|202860.8|202770.8|202922.8|202832.8|202855|202765|82
1739826300000|2025-02-17 21:05:00|202856.9|202766.9|202853.1|202763.1|202870.6|202780.6|202818.8|202728.8|131
1739826600000|2025-02-17 21:10:00|202851.6|202761.6|202862|202772|202869.4|202779.4|202828.5|202738.5|117
1739826900000|2025-02-17 21:15:00|202858.8|202768.8|202847.3|202757.3|202880|202790.1|202835|202745|123
1739827200000|2025-02-17 21:20:00|202846.8|202756.8|202796.2|202706.2|202846.8|202756.8|202794.1|202704.1|43
1739827500000|2025-02-17 21:25:00|202795.4|202705.4|202770.4|202720.4|202796.7|202733.5|202768.5|202693.1|31
1739827800000|2025-02-17 21:30:00|202770.8|202720.8|202847.7|202757.7|202872.5|202782.5|202766.3|202701.6|54
1739828100000|2025-02-17 21:35:00|202851.7|202761.7|202795.7|202705.7|202860|202777.2|202795|202705|31
1739828400000|2025-02-17 21:40:00|202795.9|202705.9|202931.3|202841.3|202980.1|202890.1|202780.4|202705.2|80
1739828700000|2025-02-17 21:45:00|202919.5|202829.5|202854.7|202764.7|202933.7|202843.7|202847.2|202757.2|96
1739829000000|2025-02-17 21:50:00|202857.1|202767.1|202843.3|202753.3|202857.1|202767.1|202837.7|202747.7|34
1739829300000|2025-02-17 21:55:00|202846|202756|203026|202808.9|203192|202931.4|202798.8|202644.7|216
1739829600000|2025-02-17 22:00:00|203028.8|202768.6|203085|202775|203085|202775|203028.8|202768.6|3
1739829900000|2025-02-17 22:05:00|203103.3|202793.3|203103.1|202793.1|203103.3|202793.3|203094.8|202784.8|3
1739830200000|2025-02-17 22:10:00|203084.7|202774.7|203071.4|202761.4|203084.7|202774.7|203071.3|202761.3|6
1739830500000|2025-02-17 22:15:00|203085|202775|203079.7|202769.7|203085|202775|203071.5|202761.5|6
1739830800000|2025-02-17 22:20:00|203077.1|202767.1|203077.5|202767.5|203085.7|202775.7|203075.6|202765.6|6
1739831100000|2025-02-17 22:25:00|203096|202786|203112.5|202802.5|203112.5|202802.5|203096|202786|6
1739831400000|2025-02-17 22:30:00|203104.8|202794.8|203061|202751|203104.8|202794.8|203061|202751|7
1739831700000|2025-02-17 22:35:00|203071.2|202761.2|203066.1|202756.1|203071.2|202761.2|203058.5|202748.5|6
1739832000000|2025-02-17 22:40:00|203072.3|202762.3|203060.9|202750.9|203072.3|202762.3|203057.6|202747.6|8
1739832300000|2025-02-17 22:45:00|203059.8|202749.8|203060.5|202750.5|203070.7|202760.7|203059.2|202749.2|7
1739832600000|2025-02-17 22:50:00|203059.5|202749.5|203066.1|202756.1|203066.1|202756.1|203059.5|202749.5|4
1739832900000|2025-02-17 22:55:00|203065.4|202755.4|203080.1|202770.1|203105|202795|203064.2|202754.2|7
1739833200000|2025-02-17 23:00:00|203105|202795|202973.1|202785.7|203105|202836.5|202955|202692.1|87
1739833500000|2025-02-17 23:05:00|202979.7|202784|202982.5|202892.5|203036.3|202893.6|202979.7|202784|45
1739833800000|2025-02-17 23:10:00|202982.3|202892.3|203019.2|202929.2|203047|202931.6|202981.4|202854.8|27
1739834100000|2025-02-17 23:15:00|203020|202930|202971.3|202881.3|203092.2|202930|202963.6|202797.8|21
1739834400000|2025-02-17 23:20:00|203048.8|202834.2|202987|202897|203076.1|202906.3|202972|202826.1|20
1739834700000|2025-02-17 23:25:00|203017.8|202867.3|202997.6|202907.6|203017.8|202907.6|202986.2|202867.3|19
1739835000000|2025-02-17 23:30:00|202994.1|202904.1|202974.4|202819.4|202994.1|202904.1|202934.6|202817.6|26
1739835300000|2025-02-17 23:35:00|202941.5|202851.5|202944.8|202854.8|202989.8|202868.1|202941.5|202814.5|27
1739835600000|2025-02-17 23:40:00|202944.7|202854.7|202922.5|202832.5|202950.7|202860.7|202910|202820|24
1739835900000|2025-02-17 23:45:00|202921.6|202831.6|202922.3|202832.3|202923.2|202833.2|202920.3|202830.3|24
1739836200000|2025-02-17 23:50:00|202925.6|202835.6|202923.2|202833.2|202925.6|202835.6|202921.3|202831.3|16
1739836500000|2025-02-17 23:55:00|202925.6|202835.6|202921.2|202831.2|202927.1|202837.1|202920.9|202830.9|31
1739836800000|2025-02-18 00:00:00|202921.9|202831.9|202967.6|202877.6|203001.9|202880.9|202912.1|202790.8|27
1739837100000|2025-02-18 00:05:00|202974.1|202884.1|203148.6|203058.6|203154.8|203064.8|202962.1|202821.7|48
1739837400000|2025-02-18 00:10:00|203148.3|203058.3|203077.8|202987.8|203178.8|203063.2|203076.5|202986.5|35
1739837700000|2025-02-18 00:15:00|203073.1|202983.1|203111.7|203021.7|203136.9|203046.9|203072.5|202982.5|32
1739838000000|2025-02-18 00:20:00|203105.6|203015.6|203147.6|203057.6|203147.8|203057.8|203105.6|203015.6|29
1739838300000|2025-02-18 00:25:00|203147.7|203057.7|203188.8|203098.8|203222.1|203132.1|203147.7|203057.7|29
1739838600000|2025-02-18 00:30:00|203192.2|203102.2|203176.8|203086.8|203193.9|203103.9|203173|203083|37
1739838900000|2025-02-18 00:35:00|203185|203095|203173.2|203083.2|203186.8|203096.8|203169.5|203079.5|60
1739839200000|2025-02-18 00:40:00|203174|203084|203169.9|203079.9|203175|203085|203133.7|203043.7|31
1739839500000|2025-02-18 00:45:00|203166.2|203076.2|203228.9|203138.9|203229.5|203139.5|203166.2|203076.2|35
1739839800000|2025-02-18 00:50:00|203225.9|203135.9|203237.4|203147.4|203241|203151|203222.5|203132.5|27
1739840100000|2025-02-18 00:55:00|203237.6|203147.6|203209.2|203119.2|203272.8|203182.8|203207.4|203117.4|52
1739840400000|2025-02-18 01:00:00|203207.2|203117.2|203212.8|203122.8|203231.7|203141.7|203178.5|203088.5|94
1739840700000|2025-02-18 01:05:00|203220.1|203130.1|203264.4|203174.4|203269|203179|203168.9|203078.9|87
1739841000000|2025-02-18 01:10:00|203260.7|203170.7|203272.6|203182.6|203290.2|203200.2|203260.7|203170.7|31
1739841300000|2025-02-18 01:15:00|203267.8|203177.8|203259.5|203169.5|203284.9|203194.9|203230.4|203140.4|62
1739841600000|2025-02-18 01:20:00|203259.9|203169.9|203286.8|203196.8|203295|203205|203258.8|203168.8|26
1739841900000|2025-02-18 01:25:00|203298.3|203208.3|203349.8|203259.8|203387.5|203297.5|203288.8|203198.8|93
1739842200000|2025-02-18 01:30:00|203355.5|203265.5|203287.3|203197.3|203355.5|203265.5|203267.9|203177.9|210
1739842500000|2025-02-18 01:35:00|203293.2|203203.2|203313.7|203223.7|203315|203225|203279.2|203189.2|192
1739842800000|2025-02-18 01:40:00|203315.3|203225.3|203359.9|203269.9|203374.8|203284.8|203305.6|203215.6|204
1739843100000|2025-02-18 01:45:00|203366.1|203276.1|203386|203296|203407.1|203317.1|203360.2|203270.2|219
1739843400000|2025-02-18 01:50:00|203395.6|203305.6|203354.1|203264.1|203404.4|203314.4|203350.1|203260.1|136
1739843700000|2025-02-18 01:55:00|203351.2|203261.2|203355.6|203265.6|203368|203278|203344.3|203254.3|55
1739844000000|2025-02-18 02:00:00|203352.4|203262.4|203327.8|203237.8|203367|203277|203322.2|203232.2|161
1739844300000|2025-02-18 02:05:00|203330|203240|203324.2|203234.2|203335.8|203245.8|203320|203230|37
1739844600000|2025-02-18 02:10:00|203331.2|203241.2|203328.9|203238.9|203336.7|203246.7|203322.6|203232.6|41
1739844900000|2025-02-18 02:15:00|203330|203240|203324.1|203234.1|203331.3|203241.3|203289.7|203199.7|59
1739845200000|2025-02-18 02:20:00|203325|203235|203312|203222|203325|203235|203282.7|203192.7|47
1739845500000|2025-02-18 02:25:00|203313.7|203223.7|203313.9|203223.9|203319.1|203229.1|203306.4|203216.4|58
1739845800000|2025-02-18 02:30:00|203311.5|203221.5|203278.4|203188.4|203313.9|203223.9|203271.2|203181.2|91
1739846100000|2025-02-18 02:35:00|203280|203190|203185.7|203095.7|203284.6|203194.6|203184.7|203094.7|50
1739846400000|2025-02-18 02:40:00|203193.7|203103.7|203218.5|203128.5|203232.2|203142.2|203183.6|203093.6|141
1739846700000|2025-02-18 02:45:00|203218.4|203128.4|203193.7|203103.7|203223.7|203133.7|203187.7|203097.7|308
1739847000000|2025-02-18 02:50:00|203202.6|203112.6|203200.1|203110.1|203213.9|203123.9|203186.6|203096.6|234
1739847300000|2025-02-18 02:55:00|203203.7|203113.7|203260.6|203170.6|203262.4|203172.4|203190.6|203100.6|222
1739847600000|2025-02-18 03:00:00|203261.5|203171.5|203250.4|203160.4|203276.6|203186.6|203235|203145|134
1739847900000|2025-02-18 03:05:00|203245.4|203155.4|203327.8|203237.8|203336.1|203246.1|203245.2|203155.2|191
1739848200000|2025-02-18 03:10:00|203332.3|203242.3|203333.4|203243.4|203342.3|203252.3|203312.5|203222.5|305
1739848500000|2025-02-18 03:15:00|203329.9|203239.9|203325.9|203235.9|203334.6|203244.6|203305|203215|291
1739848800000|2025-02-18 03:20:00|203324|203234|203213.1|203123.1|203328.3|203238.3|203190.4|203100.4|234
1739849100000|2025-02-18 03:25:00|203206.2|203116.2|203195.6|203105.6|203220.3|203130.3|203177.6|203087.6|105
1739849400000|2025-02-18 03:30:00|203196.1|203106.1|203126.9|203036.9|203246.8|203156.8|203111|203021|214
1739849700000|2025-02-18 03:35:00|203128.6|203038.6|203212.3|203122.3|203224.6|203134.6|203117|203027|234
1739850000000|2025-02-18 03:40:00|203215.4|203125.4|203233.8|203143.8|203261.5|203171.5|203212.3|203122.3|323
1739850300000|2025-02-18 03:45:00|203235.7|203145.7|203240.3|203150.3|203257.2|203167.2|203228.7|203138.7|151
1739850600000|2025-02-18 03:50:00|203238.6|203148.6|203290|203200|203290|203200|203232.1|203142.1|161
1739850900000|2025-02-18 03:55:00|203287|203197|203279.4|203189.4|203287|203197|203273|203183|45
1739851200000|2025-02-18 04:00:00|203280|203190|203307.1|203217.1|203330.8|203240.8|203279.2|203189.2|158
1739851500000|2025-02-18 04:05:00|203303.7|203213.7|203321.1|203231.1|203328.4|203238.4|203298.7|203208.7|89
1739851800000|2025-02-18 04:10:00|203320|203230|203306.9|203216.9|203335.9|203245.9|203302|203212|67
1739852100000|2025-02-18 04:15:00|203302.9|203212.9|203306.1|203216.1|203309.9|203219.9|203286.8|203196.8|77
1739852400000|2025-02-18 04:20:00|203310|203220|203343.9|203253.9|203358.8|203268.8|203303|203213|122
1739852700000|2025-02-18 04:25:00|203340.4|203250.4|203321.4|203231.4|203347|203257|203319.6|203229.6|40
1739853000000|2025-02-18 04:30:00|203320|203230|203294|203204|203375.2|203240.5|203286.4|203172.3|117
1739853300000|2025-02-18 04:35:00|203287.8|203197.8|203283.8|203193.8|203294|203204|203253.5|203163.5|340
1739853600000|2025-02-18 04:40:00|203295|203205|203282.6|203192.6|203325.1|203235.1|203280.7|203190.7|140
1739853900000|2025-02-18 04:45:00|203279.1|203189.1|203301.3|203211.3|203319.7|203229.7|203276.6|203186.6|311
1739854200000|2025-02-18 04:50:00|203306.4|203216.4|203354.2|203264.2|203370.1|203280.1|203302.8|203212.8|42
1739854500000|2025-02-18 04:55:00|203409.8|203206.9|203350.8|203260.8|203409.8|203271.7|203350.6|203206.9|37
1739854800000|2025-02-18 05:00:00|203353|203263|203315.2|203225.2|203357.8|203267.8|203295.2|203205.2|93
1739855100000|2025-02-18 05:05:00|203315|203225|203361.2|203271.2|203415.5|203277.8|203315|203212.4|91
1739855400000|2025-02-18 05:10:00|203360.5|203270.5|203315.6|203225.6|203360.5|203270.5|203315|203225|56
1739855700000|2025-02-18 05:15:00|203315|203225|203327.5|203237.5|203337.1|203247.1|203315|203225|75
1739856000000|2025-02-18 05:20:00|203324.6|203234.6|203315|203225|203324.6|203234.6|203293.2|203203.2|136
1739856300000|2025-02-18 05:25:00|203311.4|203221.4|203281.9|203191.9|203311.4|203221.4|203276.4|203186.4|95
1739856600000|2025-02-18 05:30:00|203286.4|203196.4|203256|203166|203291.1|203201.1|203251.5|203161.5|163
1739856900000|2025-02-18 05:35:00|203259.5|203169.5|203291.3|203201.3|203295.3|203205.3|203253.8|203163.8|69
1739857200000|2025-02-18 05:40:00|203288.4|203198.4|203334.1|203244.1|203344.5|203254.5|203274.9|203184.9|131
1739857500000|2025-02-18 05:45:00|203327.3|203237.3|203365|203275|203376.2|203286.2|203327.3|203237.3|68
1739857800000|2025-02-18 05:50:00|203366.2|203276.2|203360|203270|203367|203277|203360|203270|46
1739858100000|2025-02-18 05:55:00|203361.6|203271.6|203349.7|203259.7|203373.5|203283.5|203340.8|203250.8|74
1739858400000|2025-02-18 06:00:00|203346.4|203256.4|203358|203268|203365.4|203275.4|203341.9|203251.9|216
1739858700000|2025-02-18 06:05:00|203353|203263|203362.5|203272.5|203372.5|203282.5|203352.9|203262.9|77
1739859000000|2025-02-18 06:10:00|203360.8|203270.8|203364.6|203274.6|203367.9|203277.9|203359.2|203269.2|51
1739859300000|2025-02-18 06:15:00|203365|203275|203377.1|203287.1|203385|203295|203360.4|203270.4|51
1739859600000|2025-02-18 06:20:00|203373.8|203283.8|203376.3|203286.3|203386.8|203296.8|203320|203230|58
1739859900000|2025-02-18 06:25:00|203373.3|203283.3|203379.6|203289.6|203381.1|203291.1|203365.9|203275.9|65
1739860200000|2025-02-18 06:30:00|203372.6|203282.6|203250.4|203160.4|203372.6|203282.6|203224.9|203134.9|91
1739860500000|2025-02-18 06:35:00|203248.4|203158.4|203180.5|203090.5|203276.3|203186.3|203179.5|203089.5|62
1739860800000|2025-02-18 06:40:00|203177.7|203087.7|203201.9|203111.9|203207.8|203117.8|203167.4|203077.4|75
1739861100000|2025-02-18 06:45:00|203206.4|203116.4|203252.8|203162.8|203269.2|203179.2|203194.7|203104.7|207
1739861400000|2025-02-18 06:50:00|203253.8|203163.8|203253.8|203163.8|203271.4|203181.4|203249|203159|39
1739861700000|2025-02-18 06:55:00|203250.1|203160.1|203187.2|203097.2|203255.9|203165.9|203115.8|203025.8|153
1739862000000|2025-02-18 07:00:00|203184|203094|203067.9|202977.9|203201.8|203111.8|203057.4|202967.4|135
1739862300000|2025-02-18 07:05:00|203065.3|202975.3|203089.6|202999.6|203107.3|203033.4|203064.9|202974.9|83
1739862600000|2025-02-18 07:10:00|203087.1|202997.1|203054.5|202964.5|203148.7|203058.7|202960|202870|167
1739862900000|2025-02-18 07:15:00|203050.1|202960.1|202943.6|202853.6|203071.2|202981.2|202916.4|202826.4|151
1739863200000|2025-02-18 07:20:00|202940.1|202850.1|203136.8|203046.8|203142.4|203052.4|202923.3|202833.3|129
1739863500000|2025-02-18 07:25:00|203133.1|203043.1|203026.4|202936.4|203277.8|203187.8|203021.9|202936.4|157
1739863800000|2025-02-18 07:30:00|203025|202935|203175.7|203085.7|203204|203114|202972|202882|198
1739864100000|2025-02-18 07:35:00|203173.4|203083.4|203128|203038|203242.8|203152.8|202964.9|202874.9|186
1739864400000|2025-02-18 07:40:00|203130.6|203040.6|203127.1|203037.1|203221.9|203131.9|203106.1|203016.1|234
1739864700000|2025-02-18 07:45:00|203123.3|203033.3|203155.5|203065.5|203249.4|203159.4|203119.4|203029.4|189
1739865000000|2025-02-18 07:50:00|203158.2|203068.2|203251.1|203161.1|203261.3|203171.3|203158.2|203068.2|150
1739865300000|2025-02-18 07:55:00|203253.9|203163.9|203252.9|203162.9|203333.7|203243.7|203202.4|203127.4|256
1739865600000|2025-02-18 08:00:00|203255.6|203165.6|203102.4|203012.4|203255.6|203165.6|203098.1|203008.1|181
1739865900000|2025-02-18 08:05:00|203093|203003|203162|203072|203176|203086|203057.5|202967.5|237
1739866200000|2025-02-18 08:10:00|203162.5|203072.5|203245.5|203155.5|203249.7|203159.7|203162.5|203072.5|167
1739866500000|2025-02-18 08:15:00|203243.4|203153.4|203178.8|203088.8|203245.3|203155.3|203176.3|203086.3|149
1739866800000|2025-02-18 08:20:00|203181.8|203091.8|203010.8|202920.8|203182.6|203092.6|203002.3|202912.3|182
1739867100000|2025-02-18 08:25:00|203009.8|202919.8|202898.8|202808.8|203034.4|202944.4|202830.7|202740.7|186
1739867400000|2025-02-18 08:30:00|202900.5|202810.5|202875.5|202785.5|202906.1|202816.1|202821.7|202731.7|267
1739867700000|2025-02-18 08:35:00|202873.8|202783.8|202820.8|202730.8|202934.5|202844.5|202787|202697|229
1739868000000|2025-02-18 08:40:00|202815.6|202725.6|202815.1|202725.1|202855.2|202765.2|202793.6|202703.6|161
1739868300000|2025-02-18 08:45:00|202811.4|202721.4|202762.1|202672.1|202815.8|202725.8|202663|202573|155
1739868600000|2025-02-18 08:50:00|202760|202670|202723.8|202633.8|202775.1|202691.5|202695.6|202605.6|225
1739868900000|2025-02-18 08:55:00|202727.3|202637.3|202721.5|202631.5|202856|202766|202713.8|202623.8|263
1739869200000|2025-02-18 09:00:00|202717.3|202627.3|202719.7|202629.7|202732.5|202649.2|202622.7|202532.7|151
1739869500000|2025-02-18 09:05:00|202717.3|202627.3|202643.7|202553.7|202717.3|202627.3|202628.2|202538.2|118
1739869800000|2025-02-18 09:10:00|202636.4|202546.4|202674|202584|202680.9|202590.9|202575.1|202485.1|139
1739870100000|2025-02-18 09:15:00|202677|202587|202709.5|202619.5|202726.6|202636.6|202637.9|202547.9|194
1739870400000|2025-02-18 09:20:00|202703.4|202613.4|202714.2|202624.2|202731.1|202641.1|202651.7|202561.7|209
1739870700000|2025-02-18 09:25:00|202710.4|202620.4|202756.3|202666.3|202758.6|202668.6|202703.8|202613.8|111
1739871000000|2025-02-18 09:30:00|202751|202661|202660.7|202570.7|202757|202667|202643.7|202553.7|96
1739871300000|2025-02-18 09:35:00|202657.7|202567.7|202748.3|202658.3|202767.4|202677.4|202657.7|202567.7|179
1739871600000|2025-02-18 09:40:00|202748.5|202658.5|202699|202609|202751.6|202661.6|202686.4|202596.4|140
1739871900000|2025-02-18 09:45:00|202692.9|202602.9|202787.9|202697.9|202847.8|202757.8|202692.9|202602.9|175
1739872200000|2025-02-18 09:50:00|202784.4|202694.4|202715.7|202625.7|202826.8|202736.8|202693.5|202603.5|175
1739872500000|2025-02-18 09:55:00|202723.2|202633.2|202660.6|202570.6|202724.6|202634.6|202631.3|202541.3|141
1739872800000|2025-02-18 10:00:00|202663.4|202573.4|202582.4|202492.4|202665.8|202575.8|202574|202485|171
1739873100000|2025-02-18 10:05:00|202580.4|202490.4|202477.7|202387.7|202608|202537.3|202469.7|202379.7|191
1739873400000|2025-02-18 10:10:00|202464.8|202374.8|202423.8|202333.8|202559.2|202469.2|202407.5|202317.5|155
1739873700000|2025-02-18 10:15:00|202421.8|202331.8|202456|202366|202471.8|202381.8|202397.6|202307.6|94
1739874000000|2025-02-18 10:20:00|202453.7|202363.7|202428.4|202338.4|202457.8|202367.8|202315.3|202225.3|180
1739874300000|2025-02-18 10:25:00|202429|202339|202537.4|202447.4|202563.6|202473.6|202428.7|202338.7|143
1739874600000|2025-02-18 10:30:00|202538.6|202448.6|202549.3|202459.3|202562|202490|202471.2|202381.2|174
1739874900000|2025-02-18 10:35:00|202546.1|202456.1|202510.3|202420.3|202550.5|202460.5|202483.7|202393.7|155
1739875200000|2025-02-18 10:40:00|202510.2|202420.2|202634.2|202544.2|202638.8|202548.8|202509.1|202419.1|127
1739875500000|2025-02-18 10:45:00|202634.7|202544.7|202627.6|202537.6|202678.3|202588.3|202624.7|202534.7|124
1739875800000|2025-02-18 10:50:00|202630|202540|202580.3|202490.3|202638.1|202548.1|202575.3|202485.3|106
1739876100000|2025-02-18 10:55:00|202577.3|202487.3|202621.5|202531.5|202674.8|202584.8|202575.7|202485.7|142
1739876400000|2025-02-18 11:00:00|202621.9|202531.9|202715.6|202625.6|202717.2|202642.9|202616.8|202526.8|133
1739876700000|2025-02-18 11:05:00|202711.6|202621.6|202616.9|202526.9|202723.8|202633.8|202616.9|202526.9|77
1739877000000|2025-02-18 11:10:00|202620.9|202530.9|202631.7|202541.7|202676.2|202586.2|202612.3|202522.3|118
1739877300000|2025-02-18 11:15:00|202627.3|202537.3|202550.6|202460.6|202632.4|202542.4|202538.3|202448.3|116
1739877600000|2025-02-18 11:20:00|202548.8|202458.8|202506.6|202416.6|202551.6|202472.9|202463.7|202387.1|90
1739877900000|2025-02-18 11:25:00|202514.1|202424.1|202480|202390|202592.4|202502.4|202467.5|202377.5|104
1739878200000|2025-02-18 11:30:00|202475.9|202385.9|202487|202397|202494.5|202404.5|202413.8|202323.8|108
1739878500000|2025-02-18 11:35:00|202481.2|202391.2|202428.4|202338.4|202579.8|202499.6|202424.4|202334.4|156
1739878800000|2025-02-18 11:40:00|202430.5|202340.5|202388.7|202298.7|202439.5|202349.5|202308.2|202227.6|148
1739879100000|2025-02-18 11:45:00|202385.3|202295.3|202365.5|202275.5|202394.9|202304.9|202286.8|202231.1|173
1739879400000|2025-02-18 11:50:00|202362.7|202272.7|202317.2|202227.2|202370.5|202280.5|202262.8|202172.8|157
1739879700000|2025-02-18 11:55:00|202322.3|202232.3|202418.1|202328.1|202425.4|202335.4|202255.4|202205.4|143
1739880000000|2025-02-18 12:00:00|202416|202326|202374.3|202284.3|202452.4|202362.4|202339.1|202249.1|155
1739880300000|2025-02-18 12:05:00|202375.8|202285.8|202353.8|202263.8|202406.9|202316.9|202295.5|202229|269
1739880600000|2025-02-18 12:10:00|202356.4|202266.4|202408.9|202318.9|202431|202341.5|202322.1|202232.1|323
1739880900000|2025-02-18 12:15:00|202411|202321|202528.1|202478.1|202571.2|202497.8|202332.5|202242.5|309
1739881200000|2025-02-18 12:20:00|202528.3|202478.3|202502.2|202452.2|202624.7|202574.7|202449.9|202381.7|308
1739881500000|2025-02-18 12:25:00|202515|202465|202587.6|202497.6|202634.2|202566.5|202479|202429|293
1739881800000|2025-02-18 12:30:00|202583.9|202493.9|202561.5|202471.5|202638.2|202567.6|202521.6|202431.6|366
1739882100000|2025-02-18 12:35:00|202564.6|202474.6|202574.3|202524.3|202623.9|202553.8|202533.7|202443.7|186
1739882400000|2025-02-18 12:40:00|202568.6|202518.6|202738.5|202648.5|202769.4|202687.3|202568.6|202518.6|306
1739882700000|2025-02-18 12:45:00|202740.8|202650.8|202706.3|202656.3|202809.8|202726.4|202634.8|202584.8|234
1739883000000|2025-02-18 12:50:00|202705.3|202655.3|202707.4|202657.4|202732.3|202674.7|202697.8|202635.4|183
1739883300000|2025-02-18 12:55:00|202708.9|202658.9|202769.8|202719.8|202836.4|202786.4|202659.7|202609.7|348
1739883600000|2025-02-18 13:00:00|202767.9|202717.9|202971.3|202881.3|203020.1|202944|202734.2|202684.2|440
1739883900000|2025-02-18 13:05:00|202972.9|202882.9|202893.3|202843.3|203006|202916|202781.9|202715.2|358
1739884200000|2025-02-18 13:10:00|202899.8|202849.8|202830.6|202740.6|202919.8|202869.8|202800.6|202724|435
1739884500000|2025-02-18 13:15:00|202827.9|202737.9|202723.4|202673.4|202846.6|202756.6|202716.7|202650.8|267
1739884800000|2025-02-18 13:20:00|202721.7|202671.7|202687.4|202637.4|202743.2|202693.2|202606.1|202540.5|266
1739885100000|2025-02-18 13:25:00|202687.2|202637.2|202703.4|202479.4|202712.5|202641.6|202655.1|202479.4|201
1739885400000|2025-02-18 13:30:00|202705.1|202500|202708.9|202618.9|202721.2|202631.2|202593.7|202480.7|255
1739885700000|2025-02-18 13:35:00|202711.1|202621.1|202609.6|202559.6|202765.8|202714.1|202578.5|202488.5|283
1739886000000|2025-02-18 13:40:00|202607.5|202557.5|202482.6|202432.6|202633.7|202560.7|202393|202343|370
1739886300000|2025-02-18 13:45:00|202481.3|202431.3|202340.6|202290.6|202544.9|202494.9|202276|202226|446
1739886600000|2025-02-18 13:50:00|202336|202286|202226.4|202176.4|202393.6|202343.6|202215.5|202125.5|432
1739886900000|2025-02-18 13:55:00|202227.7|202177.7|202234.6|202184.6|202278.6|202228.6|202088.6|202033.4|256
1739887200000|2025-02-18 14:00:00|202236.9|202186.9|202261.3|202171.3|202296.8|202236|202200.3|202138.5|261
1739887500000|2025-02-18 14:05:00|202255.2|202165.2|202330.9|202280.9|202418.4|202361.3|202255.2|202165.2|359
1739887800000|2025-02-18 14:10:00|202326.5|202276.5|202186.6|202136.6|202359.6|202281.7|202160.3|202110.3|355
1739888100000|2025-02-18 14:15:00|202199|202149|202279.5|202229.5|202306.4|202236.7|202194.5|202121|215
1739888400000|2025-02-18 14:20:00|202278.3|202228.3|202324.1|202274.1|202326.5|202276.5|202238.8|202175|314
1739888700000|2025-02-18 14:25:00|202323|202273|202294.7|202244.7|202327.5|202277.5|202177|202127|434
1739889000000|2025-02-18 14:30:00|202294.6|202244.6|202412.3|202362.3|202416.8|202366.8|202203.2|202153.2|460
1739889300000|2025-02-18 14:35:00|202410.8|202360.8|202630.8|202580.8|202639.2|202589.2|202369.5|202319.5|439
1739889600000|2025-02-18 14:40:00|202628.8|202578.8|202624.6|202574.6|202648.5|202592.7|202490|202440|427
1739889900000|2025-02-18 14:45:00|202622.4|202572.4|202672.1|202582.1|202692.5|202634.3|202537.5|202470|400
1739890200000|2025-02-18 14:50:00|202673.2|202583.2|202569.3|202519.3|202685.7|202597.3|202533.3|202483.3|416
1739890500000|2025-02-18 14:55:00|202565.3|202515.3|202583.7|202533.7|202681.3|202631.3|202533.9|202473.3|322
1739890800000|2025-02-18 15:00:00|202583.8|202533.8|202656.5|202606.5|202684.3|202634.3|202536.2|202486.2|314
1739891100000|2025-02-18 15:05:00|202654.5|202604.5|202678.9|202628.9|202726.2|202663.1|202649|202599|263
1739891400000|2025-02-18 15:10:00|202677.5|202627.5|202696.7|202646.7|202825.1|202757.7|202636.9|202586.9|367
1739891700000|2025-02-18 15:15:00|202690.1|202640.1|202701.7|202651.7|202704.4|202654.4|202602.9|202552.9|257
1739892000000|2025-02-18 15:20:00|202702.3|202652.3|202756.4|202706.4|202796.5|202746.5|202694.8|202644.8|246
1739892300000|2025-02-18 15:25:00|202758.2|202708.2|202829.5|202779.5|202853.4|202803.4|202755.6|202705.6|190
1739892600000|2025-02-18 15:30:00|202828.1|202778.1|202670.8|202620.8|202855.4|202805.4|202669.9|202619.9|351
1739892900000|2025-02-18 15:35:00|202671.9|202621.9|202790.1|202740.1|202794.5|202744.5|202661.2|202611.2|300
1739893200000|2025-02-18 15:40:00|202792.2|202742.2|202725|202675|202817.4|202767.4|202705.2|202640|219
1739893500000|2025-02-18 15:45:00|202727.3|202677.3|202641.6|202591.6|202816.5|202747.6|202641.3|202591.3|309
1739893800000|2025-02-18 15:50:00|202642|202592|202627.6|202577.6|202717.4|202667.4|202563.7|202513.7|358
1739894100000|2025-02-18 15:55:00|202631.2|202581.2|202476.4|202426.4|202648.4|202584.7|202463|202413|442
1739894400000|2025-02-18 16:00:00|202469.7|202419.7|202554.2|202504.2|202578.1|202528.1|202469.7|202419.7|357
1739894700000|2025-02-18 16:05:00|202552.2|202502.2|202522.2|202472.2|202565.9|202504.9|202486.4|202436.4|183
1739895000000|2025-02-18 16:10:00|202523.8|202473.8|202515.1|202465.1|202563.2|202513.2|202497.7|202447.7|306
1739895300000|2025-02-18 16:15:00|202511.4|202461.4|202475|202425|202515.7|202465.7|202447.7|202387.8|155
1739895600000|2025-02-18 16:20:00|202473.9|202423.9|202481.2|202431.2|202518.2|202468.2|202468.9|202418.9|190
1739895900000|2025-02-18 16:25:00|202482.7|202432.7|202356.8|202306.8|202516.4|202466.4|202337.7|202287.7|288
1739896200000|2025-02-18 16:30:00|202358.5|202308.5|202402.7|202352.7|202448.1|202380.7|202282.2|202232.2|350
1739896500000|2025-02-18 16:35:00|202403.1|202353.1|202459.5|202409.5|202488.6|202438.6|202370.1|202320.1|247
1739896800000|2025-02-18 16:40:00|202453.1|202403.1|202490.7|202440.7|202518|202459.1|202378.5|202328.5|257
1739897100000|2025-02-18 16:45:00|202488.7|202438.7|202425.4|202375.4|202491.3|202441.3|202403|202336|251
1739897400000|2025-02-18 16:50:00|202422.2|202372.2|202534.4|202484.4|202573.8|202506.7|202363.3|202313.3|303
1739897700000|2025-02-18 16:55:00|202536.5|202486.5|202535.6|202485.6|202555.3|202505.3|202492.8|202442.8|109
1739898000000|2025-02-18 17:00:00|202537.7|202487.7|202617.1|202567.1|202620.8|202570.8|202536.8|202486.8|128
1739898300000|2025-02-18 17:05:00|202617.6|202567.6|202644.8|202594.8|202687.2|202637.2|202573.9|202523.9|134
1739898600000|2025-02-18 17:10:00|202643.7|202593.7|202709.7|202659.7|202717.2|202667.2|202604.8|202554.8|223
1739898900000|2025-02-18 17:15:00|202706.8|202656.8|202733.7|202683.7|202752.9|202702.9|202667.4|202617.4|134
1739899200000|2025-02-18 17:20:00|202730.7|202680.7|202729.6|202679.6|202775.3|202725.3|202658.4|202608.4|308
1739899500000|2025-02-18 17:25:00|202737.5|202687.5|202732.6|202682.6|202786.5|202736.5|202714.2|202664.2|231
1739899800000|2025-02-18 17:30:00|202731.9|202681.9|202735.7|202685.7|202782.3|202725|202727.7|202677.7|202
1739900100000|2025-02-18 17:35:00|202735.9|202685.9|202694.3|202644.3|202735.9|202685.9|202689.8|202639.8|100
1739900400000|2025-02-18 17:40:00|202690.6|202640.6|202702.6|202652.6|202735.1|202685.1|202639.3|202589.3|227
1739900700000|2025-02-18 17:45:00|202703.2|202653.2|202645.5|202595.5|202704.9|202654.9|202639.3|202565.3|132
1739901000000|2025-02-18 17:50:00|202647.5|202597.5|202664.5|202614.5|202694|202644|202613.2|202563.2|138
1739901300000|2025-02-18 17:55:00|202666.8|202616.8|202576.2|202526.2|202671|202621|202572|202522|330
1739901600000|2025-02-18 18:00:00|202577.2|202527.2|202628.8|202578.8|202628.8|202578.8|202553.6|202503.6|493
1739901900000|2025-02-18 18:05:00|202625.6|202575.6|202805.3|202755.3|202830.4|202780.4|202585.6|202535.6|235
1739902200000|2025-02-18 18:10:00|202804.8|202754.8|202777.8|202727.8|202814.3|202764.3|202741.4|202691.4|241
1739902500000|2025-02-18 18:15:00|202777|202727|202821.6|202771.6|202861.3|202811.3|202774.2|202724.2|250
1739902800000|2025-02-18 18:20:00|202822|202772|202769.7|202719.7|202883.3|202833.3|202769.7|202719.7|194
1739903100000|2025-02-18 18:25:00|202770.3|202720.3|202855.2|202805.2|202869.1|202819.1|202744.8|202694.8|177
1739903400000|2025-02-18 18:30:00|202854.7|202804.7|202826.3|202776.3|202938.9|202888.9|202811.7|202761.7|189
1739903700000|2025-02-18 18:35:00|202826|202776|202901|202851|202919.2|202857.6|202826|202776|152
1739904000000|2025-02-18 18:40:00|202901.1|202851.1|202880.6|202790.6|202901.5|202851.5|202846.5|202780.3|129
1739904300000|2025-02-18 18:45:00|202882.9|202792.9|203029.7|202979.7|203104.6|203033.7|202840.7|202790.7|256
1739904600000|2025-02-18 18:50:00|203032.2|202982.2|203035.1|202985.1|203089.8|203039.8|203005.1|202955.1|117
1739904900000|2025-02-18 18:55:00|203037.6|202987.6|203004.8|202954.8|203044.2|202994.2|202947.3|202897.3|118
1739905200000|2025-02-18 19:00:00|203004.3|202954.3|202941.3|202891.3|203049.5|202999.5|202935.3|202885.3|293
1739905500000|2025-02-18 19:05:00|202943.1|202893.1|202975.5|202925.5|202994.3|202944.3|202890|202840|140
1739905800000|2025-02-18 19:10:00|202971.8|202921.8|202973.9|202923.9|203037.9|202987.9|202944.8|202894.8|184
1739906100000|2025-02-18 19:15:00|202975.9|202925.9|202956.8|202906.8|202999.5|202949.5|202949.2|202899.2|118
1739906400000|2025-02-18 19:20:00|202955|202905|202949.5|202899.5|203023.1|202973.1|202928.2|202878.2|310
1739906700000|2025-02-18 19:25:00|202946.2|202896.2|202904.2|202854.2|202952|202902|202898.9|202848.9|379
1739907000000|2025-02-18 19:30:00|202905.3|202855.3|202866.7|202816.7|202923.2|202855.9|202850.2|202800.2|387
1739907300000|2025-02-18 19:35:00|202864.4|202814.4|202767.8|202717.8|202875.3|202825.3|202766.6|202716.6|156
1739907600000|2025-02-18 19:40:00|202770.2|202720.2|202764.1|202714.1|202833.9|202783.9|202748.4|202698.4|195
1739907900000|2025-02-18 19:45:00|202759.6|202709.6|202786.4|202736.4|202796.5|202746.5|202751.7|202701.7|228
1739908200000|2025-02-18 19:50:00|202784.7|202734.7|202756.3|202706.3|202788.7|202738.7|202713.5|202663.5|188
1739908500000|2025-02-18 19:55:00|202757|202707|202786.6|202736.6|202805.1|202755.1|202720.5|202670.5|412
1739908800000|2025-02-18 20:00:00|202787.6|202737.6|202763.9|202713.9|202852.6|202802.6|202762.7|202712.7|299
1739909100000|2025-02-18 20:05:00|202759.8|202709.8|202777.1|202727.1|202808.9|202738.7|202751.9|202701.9|457
1739909400000|2025-02-18 20:10:00|202775.4|202725.4|202757.4|202707.4|202807.6|202757.6|202751.3|202701.3|214
1739909700000|2025-02-18 20:15:00|202746.7|202696.7|202653.1|202603.1|202746.7|202696.7|202642.8|202592.8|237
1739910000000|2025-02-18 20:20:00|202651.8|202601.8|202620.1|202570.1|202693.7|202617.4|202611.9|202561.9|87
1739910300000|2025-02-18 20:25:00|202621.9|202571.9|202700.5|202650.5|202720.1|202670.1|202615.6|202565.6|222
1739910600000|2025-02-18 20:30:00|202698.6|202648.6|202637.6|202587.6|202701.6|202651.6|202616.8|202566.8|195
1739910900000|2025-02-18 20:35:00|202635.6|202585.6|202684.2|202634.2|202690.7|202640.7|202580.5|202530.5|297
1739911200000|2025-02-18 20:40:00|202681.5|202631.5|202626.1|202576.1|202700|202633.8|202579.5|202529.5|314
1739911500000|2025-02-18 20:45:00|202630.9|202580.9|202586.7|202536.7|202630.9|202580.9|202572.3|202522.3|756
1739911800000|2025-02-18 20:50:00|202574.3|202524.3|202558.7|202468.7|202592.3|202542.3|202491.5|202436.8|455
1739912100000|2025-02-18 20:55:00|202559.4|202469.4|202590.7|202540.7|202615.6|202565.6|202539|202464.6|396
1739912400000|2025-02-18 21:00:00|202591.3|202541.3|202616.1|202566.1|202629.5|202579.5|202561.6|202511.6|238
1739912700000|2025-02-18 21:05:00|202614.4|202564.4|202626.6|202536.6|202694.8|202618.4|202580.3|202490.3|294
1739913000000|2025-02-18 21:10:00|202627.6|202537.6|202536.7|202446.7|202629|202539|202507.4|202417.4|347
1739913300000|2025-02-18 21:15:00|202534.6|202444.6|202599.1|202549.1|202647.3|202579.5|202458|202392.7|307
1739913600000|2025-02-18 21:20:00|202595|202545|202571.5|202481.5|202654.7|202598.2|202532.2|202450.3|294
1739913900000|2025-02-18 21:25:00|202563.7|202473.7|202596.4|202546.4|202597|202547|202513.9|202433.5|218
1739914200000|2025-02-18 21:30:00|202591.2|202541.2|202567.5|202477.5|202614.8|202546.5|202560.5|202470.5|229
1739914500000|2025-02-18 21:35:00|202561.5|202471.5|202484.2|202434.2|202577.1|202507.1|202469|202419|135
1739914800000|2025-02-18 21:40:00|202488.7|202438.7|202510.7|202460.7|202510.7|202460.7|202465|202393.7|116
1739915100000|2025-02-18 21:45:00|202503.1|202453.1|202475.1|202385.1|202540.3|202458.9|202475.1|202385.1|104
1739915400000|2025-02-18 21:50:00|202476.1|202386.1|202483.2|202393.2|202490|202400|202475|202385|54
1739915700000|2025-02-18 21:55:00|202491|202401|202573.7|202483.7|202594.2|202483.7|202481|202313|89
1739916000000|2025-02-18 22:00:00|202614.9|202411.6|202836.7|202526.7|202855|202545|202614.9|202411.6|5
1739916300000|2025-02-18 22:05:00|202814.5|202504.5|202811.7|202501.7|202814.5|202504.5|202805|202495|4
1739916600000|2025-02-18 22:10:00|202811.8|202501.8|202809|202499|202811.8|202501.8|202808.2|202498.2|4
1739916900000|2025-02-18 22:15:00|202810.5|202500.5|202759.3|202449.3|202810.5|202500.5|202753.2|202443.2|9
1739917200000|2025-02-18 22:20:00|202760|202450|202806.5|202496.5|202812.6|202502.6|202758|202448|7
1739917500000|2025-02-18 22:25:00|202810.9|202500.9|202764.7|202454.7|202811.7|202501.7|202761.9|202451.9|6
1739917800000|2025-02-18 22:30:00|202765.4|202455.4|202757.6|202447.6|202765.4|202455.4|202753.5|202443.5|6
1739918100000|2025-02-18 22:35:00|202758.4|202448.4|202715.6|202405.6|202758.4|202448.4|202715.6|202405.6|3
1739918400000|2025-02-18 22:40:00|202715|202405|202789.2|202479.2|202789.2|202479.2|202715|202405|2
1739918700000|2025-02-18 22:45:00|202722.2|202412.2|202722.2|202412.2|202722.2|202412.2|202722.2|202412.2|1
1739919000000|2025-02-18 22:50:00|202715|202405|202715|202405|202715|202405|202715|202405|1
1739919300000|2025-02-18 22:55:00|202760|202450|202760|202450|202760|202450|202760|202450|1
1739919600000|2025-02-18 23:00:00|202715|202405|202520.7|202430.7|202717.5|202430.7|202520|202342|16
1739919900000|2025-02-18 23:05:00|202585|202405|202538.7|202448.7|202585|202448.7|202507.8|202395|14
1739920200000|2025-02-18 23:10:00|202615|202405|202513.9|202423.9|202615|202450.8|202509.7|202405|22
1739920500000|2025-02-18 23:15:00|202512.3|202422.3|202515|202425|202520.5|202430.5|202507.6|202417.6|24
1739920800000|2025-02-18 23:20:00|202518.1|202428.1|202545.3|202455.3|202545.3|202455.3|202499.1|202409.1|20
1739921100000|2025-02-18 23:25:00|202545.2|202455.2|202554.3|202464.3|202559.1|202469.1|202539.9|202449.9|26
1739921400000|2025-02-18 23:30:00|202555.5|202465.5|202605.6|202454|202605.7|202483.7|202539.9|202416.8|29
1739921700000|2025-02-18 23:35:00|202577.4|202487.4|202550.2|202460.2|202598.5|202487.9|202546.2|202398.3|29
1739922000000|2025-02-18 23:40:00|202582.7|202430.9|202560.7|202470.7|202620.7|202487.4|202552.3|202419.2|24
1739922300000|2025-02-18 23:45:00|202626.5|202419.2|202578.3|202488.3|202641.6|202500.3|202547.5|202419.2|35
1739922600000|2025-02-18 23:50:00|202606.6|202516.6|202566|202476|202626.4|202516.6|202556.4|202433.1|16
1739922900000|2025-02-18 23:55:00|202625|202417|202586.2|202496.2|202644|202501.7|202559.2|202415|25
1739923200000|2025-02-19 00:00:00|202625|202458|202607.2|202517.2|202663.2|202554.9|202584.8|202433.3|45
1739923500000|2025-02-19 00:05:00|202608|202518|202654.8|202564.8|202693|202582.4|202606.5|202516.5|59
1739923800000|2025-02-19 00:10:00|202647.3|202557.3|202651.8|202561.8|202681.3|202591.3|202635.8|202545.8|36
1739924100000|2025-02-19 00:15:00|202650.4|202560.4|202609.1|202519.1|202657.2|202567.2|202601.1|202511.1|61
1739924400000|2025-02-19 00:20:00|202610|202520|202614.6|202524.6|202645|202530.7|202609.1|202495|17
1739924700000|2025-02-19 00:25:00|202596.6|202506.6|202601.8|202511.8|202667|202535|202596.6|202486|66
1739925000000|2025-02-19 00:30:00|202619.9|202529.9|202633.6|202543.6|202685|202570.3|202611.5|202497|81
1739925300000|2025-02-19 00:35:00|202631.9|202541.9|202618|202528|202707.5|202543.2|202611.7|202458.9|51
1739925600000|2025-02-19 00:40:00|202645|202482|202615.6|202525.6|202705.6|202542.3|202615.5|202448.5|31
1739925900000|2025-02-19 00:45:00|202616.4|202526.4|202695.3|202605.3|202698.8|202605.3|202615.1|202458.7|29
1739926200000|2025-02-19 00:50:00|202696.2|202606.2|202714|202624|202736.5|202646.5|202671.4|202581.4|75
1739926500000|2025-02-19 00:55:00|202716.9|202626.9|202678|202588|202718.1|202628.1|202663.5|202573.5|183
1739926800000|2025-02-19 01:00:00|202685.3|202595.3|202751.7|202661.7|202768.7|202678.7|202638.3|202548.3|225
1739927100000|2025-02-19 01:05:00|202759.8|202669.8|202744|202654|202810.8|202720.8|202742|202652|86
1739927400000|2025-02-19 01:10:00|202748.4|202658.4|202736.9|202646.9|202759.1|202669.1|202721.1|202631.1|227
1739927700000|2025-02-19 01:15:00|202735.8|202645.8|202697.2|202607.2|202751.8|202661.8|202691.2|202601.2|146
1739928000000|2025-02-19 01:20:00|202700|202610|202750.7|202660.7|202764.1|202674.1|202692.9|202602.9|69
1739928300000|2025-02-19 01:25:00|202742.8|202652.8|202750|202660|202761.5|202671.5|202729.9|202639.9|58
1739928600000|2025-02-19 01:30:00|202756.3|202666.3|202793.9|202703.9|202813.5|202723.5|202751.8|202661.8|138
1739928900000|2025-02-19 01:35:00|202787.5|202697.5|202764.8|202674.8|202813.8|202723.8|202725.2|202635.2|185
1739929200000|2025-02-19 01:40:00|202772.7|202682.7|202761|202671|202772.7|202682.7|202752.6|202662.6|28
1739929500000|2025-02-19 01:45:00|202760|202670|202754.7|202664.7|202768.8|202678.8|202743|202653|86
1739929800000|2025-02-19 01:50:00|202751.4|202661.4|202745.4|202655.4|202754.9|202664.9|202733.5|202643.5|116
1739930100000|2025-02-19 01:55:00|202745|202655|202694.3|202604.3|202754.1|202664.1|202692.8|202602.8|162
1739930400000|2025-02-19 02:00:00|202688.5|202598.5|202714|202624|202725.3|202635.3|202688.5|202598.5|179
1739930700000|2025-02-19 02:05:00|202712.3|202622.3|202685.3|202595.3|202729.8|202639.8|202679.9|202589.9|129
1739931000000|2025-02-19 02:10:00|202688.8|202598.8|202658.6|202568.6|202692.6|202602.6|202649.4|202559.4|37
1739931300000|2025-02-19 02:15:00|202654.7|202564.7|202639.1|202549.1|202657.9|202567.9|202621.5|202531.5|177
1739931600000|2025-02-19 02:20:00|202640.8|202550.8|202640.3|202550.3|202645|202555|202630.5|202540.5|19
1739931900000|2025-02-19 02:25:00|202643.1|202553.1|202638.8|202548.8|202644.2|202554.2|202631.7|202541.7|30
1739932200000|2025-02-19 02:30:00|202640|202550|202614.1|202524.1|202640|202550|202605.8|202515.8|85
1739932500000|2025-02-19 02:35:00|202610.3|202520.3|202619.8|202529.8|202632.1|202542.1|202605.2|202515.2|148
1739932800000|2025-02-19 02:40:00|202617.4|202527.4|202544.7|202454.7|202627.3|202537.3|202536|202446|86
1739933100000|2025-02-19 02:45:00|202539.1|202449.1|202589.8|202499.8|202602|202512|202536.7|202446.7|69
1739933400000|2025-02-19 02:50:00|202586.8|202496.8|202586.8|202496.8|202596.7|202506.7|202558|202468|145
1739933700000|2025-02-19 02:55:00|202585|202495|202570|202480|202590.3|202500.3|202551.5|202461.5|74
1739934000000|2025-02-19 03:00:00|202575|202485|202606.5|202516.5|202612.5|202522.5|202569.6|202479.6|188
1739934300000|2025-02-19 03:05:00|202609.3|202519.3|202637.6|202547.6|202645.1|202555.1|202604|202514|45
1739934600000|2025-02-19 03:10:00|202631.4|202541.4|202638.8|202548.8|202640.8|202550.8|202631.4|202541.4|42
1739934900000|2025-02-19 03:15:00|202640|202550|202625|202535|202640|202550|202624.5|202534.5|19
1739935200000|2025-02-19 03:20:00|202630|202540|202625|202535|202633.8|202543.8|202625|202535|23
1739935500000|2025-02-19 03:25:00|202627.8|202537.8|202632.1|202542.1|202632.7|202542.7|202624.5|202534.5|21
1739935800000|2025-02-19 03:30:00|202630|202540|202625|202535|202632.1|202542.1|202625|202535|12
1739936100000|2025-02-19 03:35:00|202628|202538|202675.3|202585.3|202695|202605|202625|202535|46
1739936400000|2025-02-19 03:40:00|202675|202585|202635|202545|202675.6|202585.6|202621.7|202531.7|37
1739936700000|2025-02-19 03:45:00|202629.4|202539.4|202625.3|202535.3|202643.6|202553.6|202621|202531|117
1739937000000|2025-02-19 03:50:00|202625|202535|202631.7|202541.7|202636.8|202546.8|202625|202535|64
1739937300000|2025-02-19 03:55:00|202633.3|202543.3|202639.1|202549.1|202640|202550|202622.2|202532.2|49
1739937600000|2025-02-19 04:00:00|202634.5|202544.5|202643.6|202553.6|202650.2|202560.2|202632.8|202542.8|65
1739937900000|2025-02-19 04:05:00|202645|202555|202635|202545|202649|202559|202632.4|202542.4|65
1739938200000|2025-02-19 04:10:00|202640|202550|202645.5|202555.5|202676.8|202564.5|202635|202511.6|136
1739938500000|2025-02-19 04:15:00|202648.9|202558.9|202643.1|202553.1|202657.5|202567.5|202635.3|202545.3|187
1739938800000|2025-02-19 04:20:00|202638.3|202548.3|202636.3|202546.3|202682.3|202557.1|202630|202513.6|108
1739939100000|2025-02-19 04:25:00|202635|202545|202640.4|202550.4|202643.9|202553.9|202630|202540|35
1739939400000|2025-02-19 04:30:00|202635.3|202545.3|202645|202555|202656.4|202566.4|202630|202540|117
1739939700000|2025-02-19 04:35:00|202646.9|202556.9|202653.5|202563.5|202660.9|202570.9|202641.2|202551.2|40
1739940000000|2025-02-19 04:40:00|202657.3|202567.3|202642.3|202552.3|202663.7|202573.7|202635.4|202545.4|136
1739940300000|2025-02-19 04:45:00|202644|202554|202642.7|202552.7|202651.6|202561.6|202635.5|202545.5|84
1739940600000|2025-02-19 04:50:00|202633.9|202543.9|202652.2|202562.2|202669.5|202562.2|202633.9|202501.7|54
1739940900000|2025-02-19 04:55:00|202648.8|202558.8|202645.3|202555.3|202670.2|202562.3|202638.7|202505|52
1739941200000|2025-02-19 05:00:00|202647.1|202557.1|202645|202555|202656.1|202566.1|202639.7|202549.7|53
1739941500000|2025-02-19 05:05:00|202646.3|202556.3|202645|202555|202646.3|202556.3|202643.2|202553.2|12
1739941800000|2025-02-19 05:10:00|202645.3|202555.3|202645|202555|202646|202556|202643.2|202553.2|15
1739942100000|2025-02-19 05:15:00|202646.1|202556.1|202645.4|202555.4|202692.4|202556.1|202643|202527.2|17
1739942400000|2025-02-19 05:20:00|202647.7|202557.7|202687|202597|202704.8|202614.8|202645|202555|39
1739942700000|2025-02-19 05:25:00|202682.7|202592.7|202690|202600|202690|202600|202682.7|202592.7|13
1739943000000|2025-02-19 05:30:00|202692.2|202602.2|202692.1|202602.1|202692.5|202602.5|202685.1|202595.1|42
1739943300000|2025-02-19 05:35:00|202683.1|202593.1|202602|202512|202683.1|202593.1|202594.9|202504.9|26
1739943600000|2025-02-19 05:40:00|202595.9|202505.9|202580|202490|202605.2|202515.2|202580|202490|66
1739943900000|2025-02-19 05:45:00|202582.8|202492.8|202588.6|202498.6|202597.3|202507.3|202577.6|202487.6|71
1739944200000|2025-02-19 05:50:00|202585|202495|202588.7|202498.7|202602|202512|202577.4|202487.4|31
1739944500000|2025-02-19 05:55:00|202585|202495|202582|202492|202602|202512|202571.6|202481.6|92
1739944800000|2025-02-19 06:00:00|202586.4|202496.4|202555|202465|202593.5|202503.5|202553.6|202463.6|39
1739945100000|2025-02-19 06:05:00|202558.9|202468.9|202549.9|202459.9|202563.3|202473.3|202544|202454|83
1739945400000|2025-02-19 06:10:00|202550.2|202460.2|202528.6|202438.6|202559.9|202469.9|202518.4|202428.4|257
1739945700000|2025-02-19 06:15:00|202533.7|202443.7|202563.4|202473.4|202571.5|202481.5|202529.2|202439.2|109
1739946000000|2025-02-19 06:20:00|202569.1|202479.1|202564.8|202474.8|202570.7|202480.7|202555|202465|45
1739946300000|2025-02-19 06:25:00|202560|202470|202493.5|202403.5|202568.6|202478.6|202483.5|202393.5|94
1739946600000|2025-02-19 06:30:00|202490.1|202400.1|202562.1|202472.1|202569.3|202479.3|202484.8|202394.8|168
1739946900000|2025-02-19 06:35:00|202565.2|202475.2|202589.3|202499.3|202590.5|202500.5|202559.3|202469.3|64
1739947200000|2025-02-19 06:40:00|202585|202495|202576.5|202486.5|202589.1|202499.1|202560.3|202470.3|18
1739947500000|2025-02-19 06:45:00|202573.5|202483.5|202607.5|202517.5|202628.7|202530.8|202567.5|202463.5|27
1739947800000|2025-02-19 06:50:00|202621.3|202531.3|202594.9|202504.9|202669.2|202531.8|202580.5|202490.5|47
1739948100000|2025-02-19 06:55:00|202598.5|202508.5|202715.9|202625.9|202728.7|202638.7|202594|202504|174
1739948400000|2025-02-19 07:00:00|202725.1|202635.1|202678.2|202588.2|202725.1|202635.1|202666.5|202576.5|189
1739948700000|2025-02-19 07:05:00|202680.7|202590.7|202635.2|202545.2|202686.9|202596.9|202635|202545|61
1739949000000|2025-02-19 07:10:00|202632.2|202542.2|202595.1|202505.1|202632.2|202542.2|202580.7|202490.7|131
1739949300000|2025-02-19 07:15:00|202584.5|202494.5|202497.4|202407.4|202602.3|202512.3|202493.9|202403.9|59
1739949600000|2025-02-19 07:20:00|202499.1|202409.1|202479.8|202389.8|202545.6|202455.6|202458.4|202368.4|69
1739949900000|2025-02-19 07:25:00|202487.7|202397.7|202520|202430|202525.2|202435.2|202473.7|202383.7|81
1739950200000|2025-02-19 07:30:00|202523.5|202433.5|202587.5|202497.5|202590.3|202500.3|202511.9|202421.9|93
1739950500000|2025-02-19 07:35:00|202591.1|202501.1|202477.8|202387.8|202591.1|202501.1|202467.7|202383.8|89
1739950800000|2025-02-19 07:40:00|202481|202391|202377.9|202287.9|202481|202391|202365.6|202275.6|118
1739951100000|2025-02-19 07:45:00|202374.8|202284.8|202338.4|202248.4|202383|202293|202316.8|202226.8|136
1739951400000|2025-02-19 07:50:00|202332|202242|202310|202220|202363|202273|202305.6|202215.6|62
1739951700000|2025-02-19 07:55:00|202309.3|202219.3|202377.9|202287.9|202389.2|202299.2|202309.3|202219.3|55
1739952000000|2025-02-19 08:00:00|202374.7|202284.7|202296.3|202206.3|202472.3|202382.3|202238.4|202148.4|261
1739952300000|2025-02-19 08:05:00|202298|202208|202274.4|202184.4|202366.5|202276.5|202265.6|202175.6|181
1739952600000|2025-02-19 08:10:00|202271.4|202181.4|202260.5|202170.5|202276.5|202186.5|202221.8|202131.8|159
1739952900000|2025-02-19 08:15:00|202256.7|202166.7|202283.5|202193.5|202286.8|202196.8|202177|202087|183
1739953200000|2025-02-19 08:20:00|202280.2|202190.2|202271.2|202181.2|202285.8|202195.8|202203.3|202113.3|156
1739953500000|2025-02-19 08:25:00|202268.6|202178.6|202272.4|202182.4|202296.2|202206.2|202231.4|202141.4|162
1739953800000|2025-02-19 08:30:00|202274.9|202184.9|202092.2|202002.2|202291.9|202201.9|202059.4|201969.4|215
1739954100000|2025-02-19 08:35:00|202089.5|201999.5|202085.5|201995.5|202124.5|202034.5|202069.2|201979.2|156
1739954400000|2025-02-19 08:40:00|202087.7|201997.7|202107.4|202017.4|202167|202077|202061.8|201971.8|157
1739954700000|2025-02-19 08:45:00|202105.6|202015.6|202138.6|202048.6|202166.6|202076.6|202101.8|202011.8|107
1739955000000|2025-02-19 08:50:00|202135.5|202045.5|202232.3|202142.3|202319.7|202229.7|202129.4|202039.4|151
1739955300000|2025-02-19 08:55:00|202235|202145|202357.1|202267.1|202365.3|202275.3|202203.4|202113.4|179
1739955600000|2025-02-19 09:00:00|202361.6|202271.6|202211.5|202121.5|202380.6|202290.6|202211.5|202121.5|192
1739955900000|2025-02-19 09:05:00|202207.4|202117.4|202225.1|202135.1|202229.8|202139.8|202193|202103|152
1739956200000|2025-02-19 09:10:00|202221.7|202131.7|202239.7|202149.7|202294.8|202204.8|202209.8|202119.8|89
1739956500000|2025-02-19 09:15:00|202243.6|202153.6|202303.8|202213.8|202315.5|202225.5|202230.9|202140.9|105
1739956800000|2025-02-19 09:20:00|202307.1|202217.1|202312.7|202222.7|202320|202230|202294.3|202204.3|77
1739957100000|2025-02-19 09:25:00|202317.4|202227.4|202351.4|202261.4|202355.6|202265.6|202317.4|202227.4|93
1739957400000|2025-02-19 09:30:00|202355.5|202265.5|202347|202257|202365|202275|202301.9|202211.9|80
1739957700000|2025-02-19 09:35:00|202352.2|202262.2|202516.8|202426.8|202527.2|202437.2|202333.8|202243.8|110
1739958000000|2025-02-19 09:40:00|202512.9|202422.9|202508.9|202418.9|202540.2|202450.2|202471.5|202381.5|139
1739958300000|2025-02-19 09:45:00|202506|202416|202336.5|202246.5|202506|202416|202327.4|202237.4|132
1739958600000|2025-02-19 09:50:00|202336.1|202246.1|202327.7|202237.7|202358.9|202268.9|202325|202235|114
1739958900000|2025-02-19 09:55:00|202330.8|202240.8|202436.4|202346.4|202459.2|202369.2|202327.3|202237.3|168
1739959200000|2025-02-19 10:00:00|202443.7|202353.7|202679.1|202589.1|202684.6|202594.6|202443.7|202353.7|198
1739959500000|2025-02-19 10:05:00|202681.7|202591.7|202611.3|202521.3|202691.2|202601.2|202605.1|202515.1|164
1739959800000|2025-02-19 10:10:00|202611.7|202521.7|202509.9|202419.9|202615.8|202525.8|202508.8|202418.8|157
1739960100000|2025-02-19 10:15:00|202513.4|202423.4|202556.2|202466.2|202570.5|202480.5|202513.4|202423.4|114
1739960400000|2025-02-19 10:20:00|202559.4|202469.4|202656.1|202566.1|202699.2|202609.2|202554.9|202464.9|126
1739960700000|2025-02-19 10:25:00|202657.8|202567.8|202686.3|202596.3|202702.3|202612.3|202655.5|202565.5|103
1739961000000|2025-02-19 10:30:00|202691.3|202601.3|202699|202609|202701.9|202611.9|202666.6|202576.6|123
1739961300000|2025-02-19 10:35:00|202697.4|202607.4|202719.9|202629.9|202727.5|202637.5|202683.4|202593.4|105
1739961600000|2025-02-19 10:40:00|202722.2|202632.2|202715|202625|202728.4|202638.4|202715|202625|49
1739961900000|2025-02-19 10:45:00|202717.8|202627.8|202722.9|202632.9|202726.4|202636.4|202715|202625|28
1739962200000|2025-02-19 10:50:00|202720.8|202630.8|202717.5|202627.5|202722.7|202632.7|202662.9|202572.9|70
1739962500000|2025-02-19 10:55:00|202715.5|202625.5|202712.3|202622.3|202734.5|202665.2|202702.6|202618.3|57
1739962800000|2025-02-19 11:00:00|202710.5|202620.5|202727.1|202637.1|202729.3|202639.3|202658|202568|178
1739963100000|2025-02-19 11:05:00|202728.4|202638.4|202721.1|202631.1|202731|202641|202679.2|202589.2|115
1739963400000|2025-02-19 11:10:00|202719.8|202629.8|202697.4|202607.4|202729.9|202639.9|202640.5|202550.5|72
1739963700000|2025-02-19 11:15:00|202700.2|202610.2|202731.1|202641.1|202734.3|202666.2|202683.5|202593.5|89
1739964000000|2025-02-19 11:20:00|202729|202639|202823.4|202733.4|202825.7|202735.7|202688.4|202619.8|122
1739964300000|2025-02-19 11:25:00|202826.6|202736.6|202785.5|202695.5|202894.2|202804.2|202761.7|202671.7|190
1739964600000|2025-02-19 11:30:00|202782|202692|202826.8|202736.8|202848.1|202758.1|202772.3|202682.3|148
1739964900000|2025-02-19 11:35:00|202827.6|202737.6|203021.3|202931.3|203021.3|202931.3|202813.4|202723.4|161
1739965200000|2025-02-19 11:40:00|203023.7|202933.7|202983.8|202893.8|203034.8|202964.4|202952.7|202862.7|123
1739965500000|2025-02-19 11:45:00|202980|202890|203008.1|202918.1|203035.7|202964.2|202978.3|202888.3|155
1739965800000|2025-02-19 11:50:00|203010.7|202920.7|202943.6|202853.6|203020.8|202930.8|202929.5|202839.5|118
1739966100000|2025-02-19 11:55:00|202942.5|202852.5|202906.6|202856.6|202950.9|202879.2|202857.4|202807.4|173
1739966400000|2025-02-19 12:00:00|202903.8|202853.8|202779.6|202689.6|202930.2|202870.9|202738.2|202675.9|302
1739966700000|2025-02-19 12:05:00|202782.1|202692.1|202862.2|202772.2|202878.9|202788.9|202778|202688|226
1739967000000|2025-02-19 12:10:00|202865.4|202775.4|202907.4|202817.4|202973.6|202883.6|202839.8|202766.3|179
1739967300000|2025-02-19 12:15:00|202910.6|202820.6|202902.8|202812.8|202963.1|202873.1|202817|202727|253
1739967600000|2025-02-19 12:20:00|202919.5|202829.5|202918|202868|202991.4|202932.3|202864.2|202787.6|243
1739967900000|2025-02-19 12:25:00|202916.8|202866.8|202999|202949|203011.4|202961.4|202884.2|202834.2|204
1739968200000|2025-02-19 12:30:00|203002.5|202952.5|203131.2|203041.2|203178|203088|202989.4|202939.4|252
1739968500000|2025-02-19 12:35:00|203134.5|203044.5|203302.8|203252.8|203304.6|203254.6|203134.5|203044.5|254
1739968800000|2025-02-19 12:40:00|203304.6|203254.6|203230.4|203180.4|203410.1|203360.1|203226.8|203165.3|360
1739969100000|2025-02-19 12:45:00|203205.9|203155.9|203208.4|203118.4|203283.6|203204.3|203159.1|203088.4|245
1739969400000|2025-02-19 12:50:00|203207.2|203117.2|203107.2|203057.2|203238.2|203168.4|203046.1|202996.1|310
1739969700000|2025-02-19 12:55:00|203104|203054|203238.6|203188.6|203238.6|203188.6|203100.2|203050.2|250
1739970000000|2025-02-19 13:00:00|203233.4|203183.4|203278.8|203228.8|203333.2|203283.2|203192.1|203142.1|315
1739970300000|2025-02-19 13:05:00|203275.2|203225.2|203179.3|203089.3|203293.6|203243.6|203168.4|203080.9|240
1739970600000|2025-02-19 13:10:00|203185|203095|203268|203178|203283.2|203210.6|203112.7|203062.7|283
1739970900000|2025-02-19 13:15:00|203266.6|203176.6|203425.8|203375.8|203434|203384|203206.9|203156.9|334
1739971200000|2025-02-19 13:20:00|203429.4|203379.4|203658.4|203608.4|203683.2|203633.2|203429.1|203358.7|375
1739971500000|2025-02-19 13:25:00|203662.9|203612.9|203743.3|203541|203755.1|203668.5|203591.4|203516.7|333
1739971800000|2025-02-19 13:30:00|203720.3|203495.2|203684.2|203634.2|203721.5|203657.3|203602.9|203491.5|349
1739972100000|2025-02-19 13:35:00|203682.4|203632.4|203792.4|203742.4|203882.3|203832.3|203600.7|203550.7|394
1739972400000|2025-02-19 13:40:00|203794.2|203744.2|203748.7|203698.7|203853.3|203803.3|203729.7|203669.1|376
1739972700000|2025-02-19 13:45:00|203746.2|203696.2|203757|203707|203864.9|203791.2|203639|203567.1|487
1739973000000|2025-02-19 13:50:00|203759|203709|203791|203741|203908.6|203858.6|203744.2|203694.2|399
1739973300000|2025-02-19 13:55:00|203788.9|203738.9|203743.3|203693.3|203804.2|203754.2|203689.9|203639.9|345
1739973600000|2025-02-19 14:00:00|203746.2|203696.2|203655.1|203605.1|203769.2|203719.2|203596.9|203546.9|354
1739973900000|2025-02-19 14:05:00|203656.9|203606.9|203541.1|203491.1|203726.1|203665|203540.5|203490.5|313
1739974200000|2025-02-19 14:10:00|203535.9|203485.9|203462.3|203412.3|203574.3|203524.3|203451.9|203382.3|372
1739974500000|2025-02-19 14:15:00|203464.2|203414.2|203339.8|203289.8|203467.9|203417.9|203338.3|203288.3|379
1739974800000|2025-02-19 14:20:00|203338.3|203288.3|203407.7|203357.7|203427.8|203377.8|203266.4|203216.4|361
1739975100000|2025-02-19 14:25:00|203409.4|203359.4|203474.4|203424.4|203525.3|203475.3|203405.1|203355.1|357
1739975400000|2025-02-19 14:30:00|203473.7|203423.7|203435.9|203385.9|203527.3|203477.3|203386.8|203336.8|410
1739975700000|2025-02-19 14:35:00|203441.1|203391.1|203534.8|203484.8|203558.5|203508.5|203441.1|203391.1|456
1739976000000|2025-02-19 14:40:00|203536.1|203486.1|203957.3|203907.3|204021.9|203971.9|203520.4|203448.4|527
1739976300000|2025-02-19 14:45:00|203977.8|203887.8|204188.3|204138.3|204215.2|204165.2|203960.3|203870.3|494
1739976600000|2025-02-19 14:50:00|204194.5|204144.5|204113.1|204063.1|204198.4|204144.5|203945.6|203861.3|462
1739976900000|2025-02-19 14:55:00|204137|204087|204152.7|204102.7|204248.3|204198.3|204097.1|204047.1|396
1739977200000|2025-02-19 15:00:00|204154.1|204104.1|204061.1|203971.1|204220.7|204170.7|203990|203917.9|479
1739977500000|2025-02-19 15:05:00|204059.5|203969.5|204167.5|204117.5|204206.3|204156.2|203957.2|203892.7|473
1739977800000|2025-02-19 15:10:00|204169|204119|204183.1|204133.1|204232.2|204182.2|204050.4|204000.4|489
1739978100000|2025-02-19 15:15:00|204185.1|204135.1|204082.6|204032.6|204203.9|204153.9|204027.6|203977.6|425
1739978400000|2025-02-19 15:20:00|204084.2|204034.2|204078.4|204028.4|204128.1|204068.7|203992.8|203942.8|356
1739978700000|2025-02-19 15:25:00|204080.3|204030.3|204081.2|203991.2|204142|204077.5|204042|203952|375
1739979000000|2025-02-19 15:30:00|204081.5|203991.5|203756.6|203666.6|204163.6|204113.6|203736.9|203646.9|532
1739979300000|2025-02-19 15:35:00|203763.1|203673.1|203904.9|203854.9|203964.2|203914.2|203593.5|203503.5|514
1739979600000|2025-02-19 15:40:00|203909.5|203859.5|204081.6|204031.6|204088.9|204038.9|203905.4|203855.4|303
1739979900000|2025-02-19 15:45:00|204083.1|204033.1|203949.5|203899.5|204097.1|204047.1|203895.1|203827.2|344
1739980200000|2025-02-19 15:50:00|203946.8|203896.8|203928.5|203838.5|204039.6|203989.6|203843.5|203785.5|365
1739980500000|2025-02-19 15:55:00|203932.9|203842.9|203906.4|203856.4|203965.7|203915.5|203860.9|203810.9|408
1739980800000|2025-02-19 16:00:00|203910.7|203860.7|204030.1|203980.1|204048.6|203998.6|203894.9|203835.2|476
1739981100000|2025-02-19 16:05:00|204035.1|203985.1|204070.5|204020.5|204098.4|204048.4|203979|203929|435
1739981400000|2025-02-19 16:10:00|204071.8|204021.8|204134.3|204044.3|204193.3|204143.3|204045.4|203995.4|457
1739981700000|2025-02-19 16:15:00|204136.9|204046.9|204194.4|204144.4|204321.7|204271.7|204104.7|204032|592
1739982000000|2025-02-19 16:20:00|204186.1|204136.1|204239.9|204189.9|204314.6|204264.6|204186.1|204131.3|443
1739982300000|2025-02-19 16:25:00|204241.9|204191.9|204492.9|204442.9|204521.6|204454.5|204241.9|204191.9|483
1739982600000|2025-02-19 16:30:00|204487.7|204437.7|204317.8|204267.8|204655.3|204605.3|204265.9|204215.9|580
1739982900000|2025-02-19 16:35:00|204319.2|204269.2|204452|204402|204456.7|204406.7|204315.5|204265.5|384
1739983200000|2025-02-19 16:40:00|204452.7|204402.7|204365.8|204315.8|204500.1|204450.1|204360.4|204310.4|502
1739983500000|2025-02-19 16:45:00|204367.6|204317.6|204331.5|204281.5|204408.7|204358.7|204298|204248|336
1739983800000|2025-02-19 16:50:00|204335.1|204285.1|204572.1|204482.1|204616|204526|204313.4|204263.4|278
1739984100000|2025-02-19 16:55:00|204576.3|204486.3|204469.5|204419.5|204671.9|204621.9|204456.2|204406.2|369
1739984400000|2025-02-19 17:00:00|204469.2|204419.2|204521|204431|204580.2|204530.2|204469.2|204419.2|271
1739984700000|2025-02-19 17:05:00|204524.6|204434.6|204399.7|204349.7|204547.8|204497.8|204391.4|204336.9|189
1739985000000|2025-02-19 17:10:00|204401.7|204351.7|204462|204412|204474.3|204424.3|204365.4|204315.4|277
1739985300000|2025-02-19 17:15:00|204464|204414|204406.4|204356.4|204465.8|204415.8|204360.5|204310.5|279
1739985600000|2025-02-19 17:20:00|204403.9|204353.9|204492.6|204442.6|204498|204445.7|204403|204336.2|226
1739985900000|2025-02-19 17:25:00|204494.6|204444.6|204579.3|204529.3|204585.9|204535.9|204484.2|204434.2|224
1739986200000|2025-02-19 17:30:00|204584.9|204534.9|204656.7|204606.7|204727.1|204649.6|204531.4|204481.4|284
1739986500000|2025-02-19 17:35:00|204658.4|204608.4|204584|204494|204658.4|204608.4|204464.1|204374.1|337
1739986800000|2025-02-19 17:40:00|204584.9|204494.9|204503.5|204453.5|204615.7|204550.5|204467.2|204417.2|307
1739987100000|2025-02-19 17:45:00|204513.6|204463.6|204481.2|204431.2|204587.1|204519.6|204481.2|204406.8|357
1739987400000|2025-02-19 17:50:00|204483.3|204433.3|204406.9|204356.9|204546.9|204484.3|204406.9|204356.9|237
1739987700000|2025-02-19 17:55:00|204409.7|204359.7|204433.3|204383.3|204461.1|204407.8|204377.6|204322.4|346
1739988000000|2025-02-19 18:00:00|204432.8|204382.8|204339|204289|204435.1|204385.1|204327.7|204277.7|215
1739988300000|2025-02-19 18:05:00|204344.6|204294.6|204349.4|204299.4|204404|204354|204335.4|204285.4|211
1739988600000|2025-02-19 18:10:00|204352.3|204302.3|204324|204274|204386.9|204336.9|204302.4|204252.4|238
1739988900000|2025-02-19 18:15:00|204326|204276|204314.7|204264.7|204326|204276|204236.4|204186.4|167
1739989200000|2025-02-19 18:20:00|204312.1|204262.1|204330|204240|204370.8|204320.8|204292.7|204240|106
1739989500000|2025-02-19 18:25:00|204331.2|204241.2|204329.6|204279.6|204345.8|204295.8|204295.8|204238.1|208
1739989800000|2025-02-19 18:30:00|204327.7|204277.7|204291.5|204241.5|204363.8|204303.2|204288|204218.1|143
1739990100000|2025-02-19 18:35:00|204287.1|204237.1|204295.8|204205.8|204296.7|204246.7|204211|204161|187
1739990400000|2025-02-19 18:40:00|204294|204204|204303.6|204253.6|204322.5|204272.5|204235.2|204170.9|150
1739990700000|2025-02-19 18:45:00|204303|204253|204307.1|204257.1|204341.6|204269.3|204281|204231|146
1739991000000|2025-02-19 18:50:00|204305.4|204255.4|204359.8|204309.8|204398.3|204343.7|204305|204255|204
1739991300000|2025-02-19 18:55:00|204361.3|204311.3|204800.9|204490.9|204849.7|204667.1|204339.1|204289.1|251
1739991600000|2025-02-19 19:00:00|204798.2|204488.2|204797.9|204747.9|204862|204751.5|204549.7|204468.5|288
1739991900000|2025-02-19 19:05:00|204794.3|204744.3|204659|204609|204794.3|204744.3|204599.9|204549.9|369
1739992200000|2025-02-19 19:10:00|204662.9|204612.9|204545.9|204495.9|204706.9|204656.9|204544.1|204491.9|271
1739992500000|2025-02-19 19:15:00|204547.8|204497.8|204468.5|204418.5|204553|204503|204450|204384.8|249
1739992800000|2025-02-19 19:20:00|204467.3|204417.3|204283.7|204233.7|204469.6|204419.6|204264|204214|331
1739993100000|2025-02-19 19:25:00|204285.4|204235.4|204325.9|204275.9|204396.1|204346.1|204285.4|204235.4|290
1739993400000|2025-02-19 19:30:00|204328.2|204278.2|204550.5|204460.5|204550.5|204460.5|204324.7|204266.4|319
1739993700000|2025-02-19 19:35:00|204552.3|204462.3|204437.3|204387.3|204552.3|204501.6|204422.5|204372.5|200
1739994000000|2025-02-19 19:40:00|204435.5|204385.5|204531.3|204481.3|204563|204513|204429.1|204361|258
1739994300000|2025-02-19 19:45:00|204533|204483|204496.9|204446.9|204594.7|204527.7|204491.3|204441.3|164
1739994600000|2025-02-19 19:50:00|204498.5|204448.5|204472.7|204422.7|204528.7|204478.7|204463.1|204409.1|110
1739994900000|2025-02-19 19:55:00|204474.4|204424.4|204482.2|204432.2|204535.1|204485.1|204458|204408|174
1739995200000|2025-02-19 20:00:00|204493|204443|204398.8|204348.8|204497|204447|204382.6|204332.6|161
1739995500000|2025-02-19 20:05:00|204400.1|204350.1|204489.5|204439.5|204513.4|204441.5|204398.1|204330.5|138
1739995800000|2025-02-19 20:10:00|204491.1|204441.1|204383.7|204333.7|204491.1|204441.1|204382.1|204331.4|133
1739996100000|2025-02-19 20:15:00|204384.3|204334.3|204418.3|204368.3|204450.4|204400.4|204367.9|204317.9|190
1739996400000|2025-02-19 20:20:00|204417.6|204367.6|204409.1|204359.1|204438.4|204388.4|204402.3|204352.3|137
1739996700000|2025-02-19 20:25:00|204430|204340|204436.3|204386.3|204441.4|204391.4|204399.8|204339.1|162
1739997000000|2025-02-19 20:30:00|204434.4|204384.4|204397.9|204347.9|204434.4|204384.4|204362.4|204312.4|125
1739997300000|2025-02-19 20:35:00|204399.7|204349.7|204388|204338|204419.1|204369.1|204385.7|204335.7|223
1739997600000|2025-02-19 20:40:00|204386.4|204336.4|204404.1|204354.1|204440.5|204390.5|204386.4|204336.4|145
1739997900000|2025-02-19 20:45:00|204401.4|204351.4|204403.9|204353.9|204463|204400.8|204400.8|204350.8|182
1739998200000|2025-02-19 20:50:00|204395.4|204345.4|204445.1|204355.1|204448.7|204382.1|204394.1|204344.1|70
1739998500000|2025-02-19 20:55:00|204437.5|204387.5|204458.3|204408.3|204484.7|204434.7|204437.5|204387.5|261
1739998800000|2025-02-19 21:00:00|204464.9|204414.9|204555.2|204465.2|204555.2|204485.4|204450.9|204400.9|218
1739999100000|2025-02-19 21:05:00|204553.5|204463.5|204522.7|204472.7|204557.2|204489.6|204494.4|204430|98
1739999400000|2025-02-19 21:10:00|204521.3|204471.3|204519.1|204469.1|204540|204473.9|204515.4|204450|34
1739999700000|2025-02-19 21:15:00|204540|204450|204518.6|204468.6|204540|204472.8|204514.9|204450|41
1740000000000|2025-02-19 21:20:00|204540|204450|204515.8|204425.8|204540|204469.6|204486.3|204413.7|97
1740000300000|2025-02-19 21:25:00|204518.9|204428.9|204526|204476|204528.7|204478.7|204487.4|204416.6|302
1740000600000|2025-02-19 21:30:00|204525.4|204475.4|204579.4|204529.4|204591.3|204529.4|204509.1|204440.7|104
1740000900000|2025-02-19 21:35:00|204582.5|204532.5|204618.9|204568.9|204620.5|204570.5|204533.2|204483.2|225
1740001200000|2025-02-19 21:40:00|204617.5|204567.5|204617.3|204527.3|204635.4|204570.9|204600|204510|72
1740001500000|2025-02-19 21:45:00|204614.6|204524.6|204610.6|204520.6|204617.8|204527.8|204610.2|204520.2|54
1740001800000|2025-02-19 21:50:00|204613.3|204523.3|204565.3|204475.3|204613.3|204523.3|204538.2|204470.3|122
1740002100000|2025-02-19 21:55:00|204561.9|204471.9|204530.9|204372|204622.8|204494.5|204506|204312.8|99
1740002400000|2025-02-19 22:00:00|204530.3|204371.5|204697.8|204387.8|204715|204405|204530.3|204345|4
1740002700000|2025-02-19 22:05:00|204712.8|204402.8|204710.9|204400.9|204715|204405|204710.9|204400.9|3
1740003000000|2025-02-19 22:10:00|204630.4|204320.4|204616.6|204306.6|204630.7|204320.7|204616.6|204306.6|9
1740003300000|2025-02-19 22:15:00|204614.8|204304.8|204630.3|204320.3|204633.7|204323.7|204612.9|204302.9|12
1740003600000|2025-02-19 22:20:00|204630|204320|204615|204305|204681.1|204371.1|204610.7|204300.7|10
1740003900000|2025-02-19 22:25:00|204614.2|204304.2|204675.7|204365.7|204675.7|204365.7|204566.7|204256.7|7
1740004200000|2025-02-19 22:30:00|204677.1|204367.1|204610.3|204300.3|204677.1|204367.1|204609.4|204299.4|6
1740004500000|2025-02-19 22:35:00|204625.8|204315.8|204608.4|204298.4|204625.8|204315.8|204608.1|204298.1|7
1740004800000|2025-02-19 22:40:00|204651.5|204341.5|204700.8|204390.8|204720.2|204410.2|204631.6|204321.6|14
1740005100000|2025-02-19 22:45:00|204721.2|204411.2|204750|204440|204750|204440|204721.2|204411.2|2
1740005400000|2025-02-19 22:50:00|204708.3|204398.3|204696.1|204386.1|204709.5|204399.5|204696.1|204386.1|3
1740005700000|2025-02-19 22:55:00|204691.3|204381.3|204685.4|204375.4|204707.5|204397.5|204672.8|204362.8|222
1740006000000|2025-02-19 23:00:00|204718|204408|204703.2|204463|204736.6|204463|204685|204381.8|191
1740006300000|2025-02-19 23:05:00|204694.1|204460|204695|204505|204749|204505|204685|204426.5|65
1740006600000|2025-02-19 23:10:00|204685|204487.7|204711.3|204500.4|204715.9|204515|204685|204445.3|56
1740006900000|2025-02-19 23:15:00|204711.2|204500.5|204685|204515|204732.5|204515|204665|204457.7|43
1740007200000|2025-02-19 23:20:00|204725|204499.7|204700.2|204512.7|204732.5|204515|204685|204499.7|33
1740007500000|2025-02-19 23:25:00|204730.5|204508|204660.3|204570.3|204730.5|204599.5|204649.6|204507.9|34
1740007800000|2025-02-19 23:30:00|204658.6|204568.6|204664.2|204574.2|204720.7|204576.2|204657.3|204515|16
1740008100000|2025-02-19 23:35:00|204664.5|204574.5|204694.6|204604.6|204696.1|204606.1|204664.3|204574.3|46
1740008400000|2025-02-19 23:40:00|204696|204606|204717.6|204627.6|204733.5|204643.5|204688.2|204598.2|70
1740008700000|2025-02-19 23:45:00|204718.1|204628.1|204718.5|204628.5|204734.2|204644.2|204709.4|204619.4|65
1740009000000|2025-02-19 23:50:00|204711.8|204621.8|204710.9|204620.9|204731.8|204641.8|204706.7|204616.7|97
1740009300000|2025-02-19 23:55:00|204713.7|204623.7|204706|204616|204719.3|204629.3|204706|204616|18
1740009600000|2025-02-20 00:00:00|204708.3|204618.3|204714.5|204624.5|204751.4|204644.6|204703.1|204589.4|58
1740009900000|2025-02-20 00:05:00|204712.7|204622.7|204711|204621|204730.3|204640.3|204708.9|204618.9|18
1740010200000|2025-02-20 00:10:00|204713.4|204623.4|204734.6|204644.6|204744|204654|204685.7|204595.7|43
1740010500000|2025-02-20 00:15:00|204734.1|204644.1|204725.8|204635.8|204784|204656.4|204710.3|204600|30
1740010800000|2025-02-20 00:20:00|204712.4|204622.4|204747.5|204657.5|204775.4|204666.4|204712.4|204579.1|25
1740011100000|2025-02-20 00:25:00|204775|204625|204682.2|204592.2|204790.9|204663.2|204681.4|204591.4|28
1740011400000|2025-02-20 00:30:00|204667.9|204577.9|204640.4|204550.4|204682|204580.8|204628|204518.4|68
1740011700000|2025-02-20 00:35:00|204626.2|204536.2|204607.6|204517.6|204673|204536.4|204587.2|204497.2|28
1740012000000|2025-02-20 00:40:00|204610.4|204520.4|204568.5|204478.5|204615|204525|204562.9|204472.9|41
1740012300000|2025-02-20 00:45:00|204562.9|204472.9|204584.9|204494.9|204600|204510|204562.6|204472.6|26
1740012600000|2025-02-20 00:50:00|204585.9|204495.9|204566|204476|204602.7|204512.7|204552.6|204462.6|21
1740012900000|2025-02-20 00:55:00|204563|204473|204522.5|204432.5|204566.2|204476.2|204513.7|204423.7|31
1740013200000|2025-02-20 01:00:00|204510.2|204420.2|204538.6|204448.6|204566.2|204476.2|204486.8|204396.8|76
1740013500000|2025-02-20 01:05:00|204539.5|204449.5|204480.3|204390.3|204543.7|204453.7|204472.1|204345|67
1740013800000|2025-02-20 01:10:00|204483.7|204393.7|204414.1|204324.1|204498.5|204408.5|204413.3|204323.3|56
1740014100000|2025-02-20 01:15:00|204422.1|204332.1|204417.7|204327.7|204447.1|204357.1|204386.7|204296.7|123
1740014400000|2025-02-20 01:20:00|204420.2|204330.2|204537.3|204447.3|204539.3|204449.3|204405|204315|116
1740014700000|2025-02-20 01:25:00|204542.3|204452.3|204545.3|204455.3|204563.7|204473.7|204521.3|204431.3|195
1740015000000|2025-02-20 01:30:00|204537.7|204447.7|204557.2|204467.2|204575.6|204485.6|204514.7|204424.7|244
1740015300000|2025-02-20 01:35:00|204551.6|204461.6|204580.8|204490.8|204629.6|204539.6|204551.5|204461.5|182
1740015600000|2025-02-20 01:40:00|204576.2|204486.2|204650.9|204560.9|204694.8|204604.8|204575.6|204485.6|267
1740015900000|2025-02-20 01:45:00|204654.9|204564.9|204708.9|204618.9|204768.1|204678.1|204651.1|204561.1|168
1740016200000|2025-02-20 01:50:00|204711.9|204621.9|204682.8|204592.8|204721.5|204631.5|204673.5|204583.5|337
1740016500000|2025-02-20 01:55:00|204690.1|204600.1|204740|204650|204741.2|204651.2|204681.6|204591.6|167
1740016800000|2025-02-20 02:00:00|204736.6|204646.6|204737.4|204647.4|204782.4|204692.4|204730.9|204640.9|252
1740017100000|2025-02-20 02:05:00|204741|204651|204632.3|204542.3|204748.7|204658.7|204630.7|204540.7|181
1740017400000|2025-02-20 02:10:00|204628.6|204538.6|204574.1|204484.1|204634.1|204544.1|204560.8|204470.8|362
1740017700000|2025-02-20 02:15:00|204579.4|204489.4|204637|204547|204644.6|204554.6|204573.9|204483.9|216
1740018000000|2025-02-20 02:20:00|204650|204560|204650.3|204560.3|204708.3|204618.3|204638.5|204548.5|174
1740018300000|2025-02-20 02:25:00|204655|204565|204679.9|204589.9|204701.5|204611.5|204645.7|204555.7|159
1740018600000|2025-02-20 02:30:00|204685.1|204595.1|204728.5|204638.5|204733.4|204643.4|204630.8|204540.8|264
1740018900000|2025-02-20 02:35:00|204724.2|204634.2|204532.6|204442.6|204746.4|204656.4|204515.5|204401.6|343
1740019200000|2025-02-20 02:40:00|204539.8|204449.8|204596.7|204506.7|204609.2|204519.2|204539.8|204443.6|165
1740019500000|2025-02-20 02:45:00|204590.7|204500.7|204568.1|204478.1|204665.9|204575.9|204559.8|204469.8|378
1740019800000|2025-02-20 02:50:00|204568|204478|204573.9|204483.9|204578.9|204488.9|204546.8|204456.8|300
1740020100000|2025-02-20 02:55:00|204574.3|204484.3|204564.2|204474.2|204576.1|204486.1|204562|204472|107
1740020400000|2025-02-20 03:00:00|204562.2|204472.2|204589.6|204499.6|204613.9|204523.9|204556.5|204466.5|157
1740020700000|2025-02-20 03:05:00|204589.1|204499.1|204609.9|204519.9|204629|204539|204566.4|204476.4|165
1740021000000|2025-02-20 03:10:00|204614.6|204524.6|204663.2|204573.2|204688.1|204598.1|204595.6|204505.6|263
1740021300000|2025-02-20 03:15:00|204668.7|204578.7|204682|204592|204735.5|204645.5|204664.8|204574.8|256
1740021600000|2025-02-20 03:20:00|204681.8|204591.8|204702.8|204612.8|204704.6|204614.6|204643.6|204553.6|220
1740021900000|2025-02-20 03:25:00|204691.4|204601.4|204672.2|204582.2|204724.9|204634.9|204670|204580|185
1740022200000|2025-02-20 03:30:00|204679.1|204589.1|204644.1|204554.1|204700.5|204610.5|204637.9|204547.9|253
1740022500000|2025-02-20 03:35:00|204650.8|204560.8|204611.3|204521.3|204653.2|204563.2|204604.2|204514.2|237
1740022800000|2025-02-20 03:40:00|204608.9|204518.9|204591.9|204501.9|204617.1|204527.1|204551.9|204461.9|177
1740023100000|2025-02-20 03:45:00|204594.6|204504.6|204606.6|204516.6|204618.7|204528.7|204585.7|204495.7|279
1740023400000|2025-02-20 03:50:00|204602.2|204512.2|204607.5|204517.5|204626.4|204536.4|204602.2|204512.2|159
1740023700000|2025-02-20 03:55:00|204610.5|204520.5|204615.6|204525.6|204619.7|204529.7|204605.4|204515.4|70
1740024000000|2025-02-20 04:00:00|204612|204522|204635|204545|204639.1|204549.1|204601.2|204511.2|73
1740024300000|2025-02-20 04:05:00|204625|204535|204635|204545|204643.5|204553.5|204625|204535|24
1740024600000|2025-02-20 04:10:00|204638.1|204548.1|204633.8|204543.8|204641.8|204551.8|204581.2|204491.2|83
1740024900000|2025-02-20 04:15:00|204629.2|204539.2|204623.6|204533.6|204637.7|204547.7|204620|204530|24
1740025200000|2025-02-20 04:20:00|204620|204530|204624|204534|204635.2|204545.2|204620|204530|37
1740025500000|2025-02-20 04:25:00|204620|204530|204601.1|204511.1|204625.4|204535.4|204569.7|204479.7|127
1740025800000|2025-02-20 04:30:00|204604.3|204514.3|204685.9|204595.9|204691.2|204601.2|204591.4|204501.4|127
1740026100000|2025-02-20 04:35:00|204679.1|204589.1|204678.8|204588.8|204688.4|204598.4|204669.6|204579.6|85
1740026400000|2025-02-20 04:40:00|204676.3|204586.3|204680|204590|204695.6|204605.6|204673.2|204583.2|45
1740026700000|2025-02-20 04:45:00|204679.9|204589.9|204646.2|204556.2|204683.6|204593.6|204632.4|204542.4|155
1740027000000|2025-02-20 04:50:00|204650|204560|204636.9|204546.9|204651.2|204561.2|204629.8|204539.8|58
1740027300000|2025-02-20 04:55:00|204633.1|204543.1|204642.3|204552.3|204647.3|204557.3|204625|204535|73
1740027600000|2025-02-20 05:00:00|204637|204547|204602.2|204512.2|204647.8|204557.8|204597.5|204507.5|297
1740027900000|2025-02-20 05:05:00|204603.9|204513.9|204565|204475|204610.2|204520.2|204553.8|204463.8|213
1740028200000|2025-02-20 05:10:00|204560|204470|204567.2|204477.2|204572|204482|204541.6|204451.6|333
1740028500000|2025-02-20 05:15:00|204565.4|204475.4|204526|204436|204570.9|204480.9|204518.6|204428.6|191
1740028800000|2025-02-20 05:20:00|204529.7|204439.7|204570|204480|204575.4|204485.4|204528.8|204438.8|96
1740029100000|2025-02-20 05:25:00|204566.6|204476.6|204570|204480|204575|204485|204560|204470|38
1740029400000|2025-02-20 05:30:00|204562.4|204472.4|204580.8|204490.8|204588.8|204498.8|204554|204464|163
1740029700000|2025-02-20 05:35:00|204576.7|204486.7|204601.3|204511.3|204624.1|204534.1|204571.4|204481.4|130
1740030000000|2025-02-20 05:40:00|204596.6|204506.6|204498.4|204408.4|204601.5|204511.5|204475.1|204385.1|191
1740030300000|2025-02-20 05:45:00|204495.5|204405.5|204500.2|204410.2|204527.2|204437.2|204463.5|204373.5|122
1740030600000|2025-02-20 05:50:00|204498.7|204408.7|204478.6|204388.6|204508.3|204418.3|204464|204374|294
1740030900000|2025-02-20 05:55:00|204482.5|204392.5|204519.8|204429.8|204530.2|204440.2|204482.5|204392.5|92
1740031200000|2025-02-20 06:00:00|204521.4|204431.4|204468.7|204378.7|204528.9|204438.9|204462.2|204372.2|435
1740031500000|2025-02-20 06:05:00|204475.5|204385.5|204443.1|204353.1|204490.1|204400.1|204434.4|204344.4|130
1740031800000|2025-02-20 06:10:00|204446.1|204356.1|204429.8|204339.8|204446.1|204356.1|204423|204333|101
1740032100000|2025-02-20 06:15:00|204426.5|204336.5|204382|204292|204444.1|204354.1|204378|204288|179
1740032400000|2025-02-20 06:20:00|204379.1|204289.1|204325.5|204235.5|204385.4|204295.4|204285.7|204195.7|313
1740032700000|2025-02-20 06:25:00|204327.2|204237.2|204335.8|204245.8|204350.6|204260.6|204278|204188|353
1740033000000|2025-02-20 06:30:00|204339.6|204249.6|204355|204265|204415.5|204273.4|204282.3|204192.3|183
1740033300000|2025-02-20 06:35:00|204355.1|204265.1|204392|204302|204399.3|204309.3|204351.8|204261.8|77
1740033600000|2025-02-20 06:40:00|204395.3|204305.3|204371.6|204281.6|204438|204348|204316.8|204226.8|114
1740033900000|2025-02-20 06:45:00|204356.5|204266.5|204428.8|204338.8|204437|204347|204356.5|204266.5|104
1740034200000|2025-02-20 06:50:00|204432.4|204342.4|204431.6|204341.6|204453.1|204363.1|204389.4|204299.4|83
1740034500000|2025-02-20 06:55:00|204432.2|204342.2|204491.7|204401.7|204491.7|204401.7|204426.3|204336.3|63
1740034800000|2025-02-20 07:00:00|204484.2|204394.2|204441|204351|204542.7|204452.7|204419|204329|227
1740035100000|2025-02-20 07:05:00|204436.6|204346.6|204391.7|204301.7|204447.7|204357.7|204377|204287|124
1740035400000|2025-02-20 07:10:00|204390|204300|204345.8|204255.8|204437.3|204347.3|204316.2|204226.2|160
1740035700000|2025-02-20 07:15:00|204341.6|204251.6|204315.2|204225.2|204341.6|204251.6|204268.2|204178.2|141
1740036000000|2025-02-20 07:20:00|204316.9|204226.9|204440.4|204350.4|204442.9|204352.9|204304.7|204214.7|123
1740036300000|2025-02-20 07:25:00|204438.8|204348.8|204448.6|204358.6|204493.6|204403.6|204438.8|204348.8|77
1740036600000|2025-02-20 07:30:00|204444.1|204354.1|204347.4|204257.4|204444.1|204354.1|204336.8|204246.8|125
1740036900000|2025-02-20 07:35:00|204349.1|204259.1|204415.2|204325.2|204453.6|204363.6|204340.7|204250.7|131
1740037200000|2025-02-20 07:40:00|204409.3|204319.3|204308.8|204218.8|204426.1|204336.1|204296.6|204206.6|139
1740037500000|2025-02-20 07:45:00|204312.4|204222.4|204389.2|204299.2|204399.9|204309.9|204304.9|204214.9|142
1740037800000|2025-02-20 07:50:00|204394|204304|204358.4|204268.4|204461.6|204371.6|204358.4|204268.4|155
1740038100000|2025-02-20 07:55:00|204355.8|204265.8|204269.6|204179.6|204372.7|204282.7|204264.6|204174.6|107
1740038400000|2025-02-20 08:00:00|204267|204177|204257.7|204167.7|204367.4|204277.4|204214.2|204124.2|252
1740038700000|2025-02-20 08:05:00|204255.1|204165.1|204107.3|204017.3|204265.1|204175.1|204094.3|204004.3|166
1740039000000|2025-02-20 08:10:00|204104.6|204014.6|204077.7|203987.7|204146.1|204056.1|204057.9|203967.9|146
1740039300000|2025-02-20 08:15:00|204074.5|203984.5|204147.7|204057.7|204183.9|204093.9|204071.9|203981.9|141
1740039600000|2025-02-20 08:20:00|204145.2|204055.2|204071.7|203981.7|204182.3|204092.3|204070.2|203980.2|200
1740039900000|2025-02-20 08:25:00|204068.4|203978.4|204063.3|203973.3|204080|203990|204005.8|203915.8|229
1740040200000|2025-02-20 08:30:00|204068|203978|204254.1|204164.1|204270.9|204180.9|204054.9|203964.9|249
1740040500000|2025-02-20 08:35:00|204256.6|204166.6|204337.1|204247.1|204350.3|204260.3|204240.3|204150.3|138
1740040800000|2025-02-20 08:40:00|204334.7|204244.7|204377.5|204287.5|204381.9|204291.9|204299.2|204209.2|117
1740041100000|2025-02-20 08:45:00|204379.8|204289.8|204355.1|204265.1|204385.7|204295.7|204354.8|204264.8|108
1740041400000|2025-02-20 08:50:00|204357.7|204267.7|204261.9|204171.9|204357.7|204267.7|204216.4|204126.4|134
1740041700000|2025-02-20 08:55:00|204258.6|204168.6|204289.8|204199.8|204294|204204|204191.4|204101.4|225
1740042000000|2025-02-20 09:00:00|204286.2|204196.2|204231.8|204141.8|204322.4|204232.4|204219.8|204129.8|238
1740042300000|2025-02-20 09:05:00|204226.8|204136.8|204161.5|204071.5|204228.1|204138.1|204146.4|204056.4|192
1740042600000|2025-02-20 09:10:00|204170|204080|204124|204034|204172|204082|204084.9|203994.9|229
1740042900000|2025-02-20 09:15:00|204123.6|204033.6|204073.5|203983.5|204130.7|204040.7|204039.8|203949.8|165
1740043200000|2025-02-20 09:20:00|204079.3|203989.3|204093.8|204003.8|204101.4|204011.4|203999.3|203909.3|215
1740043500000|2025-02-20 09:25:00|204094|204004|204121.9|204031.9|204164.6|204074.6|204077.8|203987.8|229
1740043800000|2025-02-20 09:30:00|204110.7|204020.7|204051.1|203961.1|204119.4|204029.4|204022.9|203932.9|220
1740044100000|2025-02-20 09:35:00|204056.9|203966.9|204087.4|203997.4|204101.7|204011.7|204016.5|203926.5|188
1740044400000|2025-02-20 09:40:00|204085|203995|204049|203959|204122.1|204032.1|204042.6|203952.6|145
1740044700000|2025-02-20 09:45:00|204043.7|203953.7|204015.4|203925.4|204090.4|204000.4|204003.2|203913.2|251
1740045000000|2025-02-20 09:50:00|204015.6|203925.6|204009|203919|204019.1|203929.1|203999.7|203909.7|63
1740045300000|2025-02-20 09:55:00|204008.1|203918.1|203970.3|203880.3|204008.1|203918.1|203958.2|203868.2|124
1740045600000|2025-02-20 10:00:00|203971.5|203881.5|203973.9|203883.9|204016.5|203926.5|203961.6|203871.6|121
1740045900000|2025-02-20 10:05:00|203968.6|203878.6|204015.4|203925.4|204026.4|203936.4|203897.7|203807.7|105
1740046200000|2025-02-20 10:10:00|204013.3|203923.3|204053.5|203963.5|204072.8|203982.8|203971.8|203881.8|151
1740046500000|2025-02-20 10:15:00|204058.5|203968.5|204063.1|203973.1|204122.2|204032.2|204056|203966|125
1740046800000|2025-02-20 10:20:00|204068.2|203978.2|203970.1|203880.1|204068.2|203978.2|203962.2|203872.2|162
1740047100000|2025-02-20 10:25:00|203956.3|203866.3|203987.7|203897.7|204026.8|203936.8|203937.2|203847.2|170
1740047400000|2025-02-20 10:30:00|203985.5|203895.5|203951.1|203861.1|204023.3|203933.3|203936|203846|143
1740047700000|2025-02-20 10:35:00|203947.5|203857.5|203980.2|203890.2|204011.5|203921.5|203916.9|203826.9|187
1740048000000|2025-02-20 10:40:00|203981.9|203891.9|203884.2|203794.2|203981.9|203891.9|203876.6|203786.6|134
1740048300000|2025-02-20 10:45:00|203883.8|203793.8|203915.2|203825.2|203933.5|203843.5|203862.7|203772.7|177
1740048600000|2025-02-20 10:50:00|203910.4|203820.4|203938.6|203848.6|203968.5|203878.5|203910|203820|147
1740048900000|2025-02-20 10:55:00|203936|203846|203895.5|203805.5|203936|203846|203890.9|203800.9|132
1740049200000|2025-02-20 11:00:00|203901.6|203811.6|203855|203765|203902.6|203812.6|203834.1|203744.2|109
1740049500000|2025-02-20 11:05:00|203853.9|203763.9|203856.4|203766.4|203865.6|203775.6|203824.5|203734.5|74
1740049800000|2025-02-20 11:10:00|203859|203769|203890.9|203800.9|203920.2|203830.2|203804.8|203714.8|165
1740050100000|2025-02-20 11:15:00|203893.8|203803.8|203975.9|203885.9|203982.7|203892.7|203874.2|203784.2|127
1740050400000|2025-02-20 11:20:00|203979|203889|203960.4|203870.4|203981.6|203891.6|203917.9|203827.9|162
1740050700000|2025-02-20 11:25:00|203962.5|203872.5|203914.4|203824.4|203968.3|203878.3|203908.7|203818.7|140
1740051000000|2025-02-20 11:30:00|203910.2|203820.2|203886.5|203796.5|203933.7|203843.7|203851.6|203761.6|149
1740051300000|2025-02-20 11:35:00|203887.3|203797.3|203836.2|203746.2|203908|203818|203805.8|203715.8|153
1740051600000|2025-02-20 11:40:00|203834.7|203744.7|203949.1|203859.1|203950.1|203860.1|203810.2|203720.2|111
1740051900000|2025-02-20 11:45:00|203943.7|203853.7|203905.5|203815.5|203943.7|203853.7|203810.1|203720.1|202
1740052200000|2025-02-20 11:50:00|203908.7|203818.7|203857.9|203767.9|203940.6|203850.6|203855.2|203765.2|149
1740052500000|2025-02-20 11:55:00|203859.6|203769.6|203771.3|203681.3|203859.6|203769.6|203747.5|203674.1|227
1740052800000|2025-02-20 12:00:00|203769.4|203679.4|203802.1|203752.1|203869|203819|203740.8|203674|221
1740053100000|2025-02-20 12:05:00|203801.2|203751.2|203854.7|203804.7|203864.8|203814.8|203798.4|203748.4|299
1740053400000|2025-02-20 12:10:00|203849.7|203799.7|203742.6|203692.6|203884.7|203815.4|203695.9|203645.9|306
1740053700000|2025-02-20 12:15:00|203738.6|203688.6|203723.7|203673.7|203801.1|203751.1|203666.8|203616.8|274
1740054000000|2025-02-20 12:20:00|203717.3|203667.3|203709.2|203659.2|203757.6|203706.9|203701.5|203643.2|262
1740054300000|2025-02-20 12:25:00|203711.6|203661.6|203807.6|203757.6|203822.9|203772.9|203705.2|203655.2|249
1740054600000|2025-02-20 12:30:00|203809.6|203759.6|203754.8|203664.8|203849.2|203770.1|203727.4|203657|275
1740054900000|2025-02-20 12:35:00|203757|203667|203741.2|203691.2|203812.6|203741.2|203738.6|203657|328
1740055200000|2025-02-20 12:40:00|203742.9|203692.9|203638|203588|203761.5|203699.2|203632.3|203582.3|306
1740055500000|2025-02-20 12:45:00|203639.2|203589.2|203539.1|203489.1|203691.2|203616.3|203495.5|203445.5|350
1740055800000|2025-02-20 12:50:00|203540|203490|203542.7|203492.7|203575.5|203525.5|203490.5|203440.5|164
1740056100000|2025-02-20 12:55:00|203540.6|203490.6|203553|203463|203575.2|203522.6|203502.9|203452.9|234
1740056400000|2025-02-20 13:00:00|203552.1|203462.1|203615.5|203565.5|203663.4|203613.4|203486.5|203436.5|274
1740056700000|2025-02-20 13:05:00|203617.9|203567.9|203626.9|203576.9|203634.3|203584.3|203562.9|203503.7|152
1740057000000|2025-02-20 13:10:00|203628.9|203578.9|203704.4|203654.4|203709.9|203659.9|203627.4|203577.4|120
1740057300000|2025-02-20 13:15:00|203706.8|203656.8|203694.9|203604.9|203750.6|203700.6|203620.1|203570.1|256
1740057600000|2025-02-20 13:20:00|203701.2|203611.2|203632.1|203542.1|203727.2|203663|203602|203525.6|341
1740057900000|2025-02-20 13:25:00|203635.3|203545.3|203744.4|203558.9|203744.4|203665|203619|203543.3|144
1740058200000|2025-02-20 13:30:00|203731.1|203588|203638.4|203548.4|203775.7|203705.7|203619.2|203543.4|315
1740058500000|2025-02-20 13:35:00|203640|203550|203720.4|203630.4|203812.6|203722.6|203632.2|203542.2|264
1740058800000|2025-02-20 13:40:00|203716|203626|203870.8|203780.8|203894.9|203815.2|203713.5|203623.5|366
1740059100000|2025-02-20 13:45:00|203871.2|203781.2|203884.7|203794.7|203903.3|203853.3|203765.7|203715.7|310
1740059400000|2025-02-20 13:50:00|203889.2|203799.2|203891.4|203841.4|203922.3|203862.8|203783.5|203733.5|358
1740059700000|2025-02-20 13:55:00|203895.1|203845.1|203808.2|203758.2|203906|203856|203746.3|203696.3|398
1740060000000|2025-02-20 14:00:00|203806|203756|203805|203755|203920|203870|203774.8|203724.8|288
1740060300000|2025-02-20 14:05:00|203803|203753|203685.7|203635.7|203844.4|203794.4|203655.3|203605.3|405
1740060600000|2025-02-20 14:10:00|203683.8|203633.8|203705|203655|203727.9|203655|203610.2|203560.2|387
1740060900000|2025-02-20 14:15:00|203711.4|203661.4|203733.9|203683.9|203847.5|203796.7|203686.1|203636.1|348
1740061200000|2025-02-20 14:20:00|203732.2|203682.2|203677.1|203587.1|203744.7|203694.7|203631|203541|270
1740061500000|2025-02-20 14:25:00|203673.2|203583.2|203654.4|203604.4|203714.4|203644.3|203622.6|203532.6|256
1740061800000|2025-02-20 14:30:00|203652.5|203602.5|203660.5|203610.5|203704.1|203654.1|203483.9|203429.2|431
1740062100000|2025-02-20 14:35:00|203662.5|203612.5|203710.1|203660.1|203727.8|203677.8|203659.7|203609.7|325
1740062400000|2025-02-20 14:40:00|203712|203662|203659.3|203609.3|203801.7|203751.7|203654.6|203604.6|411
1740062700000|2025-02-20 14:45:00|203658.2|203608.2|203610.9|203560.9|203687.9|203637.9|203540.5|203490.5|473
1740063000000|2025-02-20 14:50:00|203612.8|203562.8|203632.5|203582.5|203754.1|203664.1|203611.9|203561.9|457
1740063300000|2025-02-20 14:55:00|203634.6|203584.6|203978.6|203888.6|204000.4|203910.4|203600.7|203550.7|435
1740063600000|2025-02-20 15:00:00|203982.3|203892.3|203971.8|203921.8|204209.9|204144.1|203947.9|203892.3|566
1740063900000|2025-02-20 15:05:00|203971.1|203921.1|203879.7|203829.7|203988.7|203938.7|203855.8|203783.9|484
1740064200000|2025-02-20 15:10:00|203877|203827|203796.5|203746.5|203949.5|203876.7|203744.9|203694.9|448
1740064500000|2025-02-20 15:15:00|203798.9|203748.9|203800.9|203710.9|203827.5|203777.5|203692.7|203619.6|435
1740064800000|2025-02-20 15:20:00|203796.6|203706.6|203737.9|203687.9|203804.6|203744.6|203690.1|203623.4|393
1740065100000|2025-02-20 15:25:00|203739.9|203689.9|203740.8|203690.8|203805.5|203755.5|203709.4|203659.4|358
1740065400000|2025-02-20 15:30:00|203742.9|203692.9|203824.7|203774.7|203837.2|203778.1|203710.7|203660.7|323
1740065700000|2025-02-20 15:35:00|203822.7|203772.7|203824.7|203734.7|203897.5|203847.5|203713.4|203663.4|401
1740066000000|2025-02-20 15:40:00|203826.5|203736.5|203778.2|203728.2|203865.1|203815.1|203756.3|203688.9|384
1740066300000|2025-02-20 15:45:00|203780.2|203730.2|203876.6|203826.6|203918.2|203868.2|203766.6|203706.4|343
1740066600000|2025-02-20 15:50:00|203870.1|203820.1|203825.6|203775.6|203884|203834|203754.1|203704.1|339
1740066900000|2025-02-20 15:55:00|203827.3|203777.3|203907.2|203857.2|203925.5|203875.5|203806|203756|644
1740067200000|2025-02-20 16:00:00|203910.2|203860.2|204003.3|203953.3|204032|203982|203892|203833.6|575
1740067500000|2025-02-20 16:05:00|204001.5|203951.5|203982.7|203932.7|204018.2|203961.9|203956.8|203906.8|333
1740067800000|2025-02-20 16:10:00|203986.7|203936.7|203934.4|203884.4|203996|203946|203899.9|203836.7|391
1740068100000|2025-02-20 16:15:00|203928.5|203878.5|203975.5|203925.5|204000.6|203950.6|203897.2|203847.2|541
1740068400000|2025-02-20 16:20:00|203977.6|203927.6|203990.5|203940.5|204004.5|203954.5|203939.5|203889.5|455
1740068700000|2025-02-20 16:25:00|203993.9|203943.9|203989.3|203939.3|204011.5|203961.5|203974.2|203924.2|413
1740069000000|2025-02-20 16:30:00|203987.2|203937.2|203949.6|203899.6|204004.4|203954.4|203906.5|203856.5|383
1740069300000|2025-02-20 16:35:00|203946.4|203896.4|203951.1|203901.1|203982.9|203932.9|203928.7|203878.7|302
1740069600000|2025-02-20 16:40:00|203950.9|203900.9|203947.8|203897.8|204009.1|203953.3|203930.9|203860.9|316
1740069900000|2025-02-20 16:45:00|203945.9|203895.9|203827.8|203777.8|203954.3|203904.3|203819.7|203769.7|379
1740070200000|2025-02-20 16:50:00|203826.8|203776.8|203765|203715|203830.8|203780.8|203747.4|203697.4|284
1740070500000|2025-02-20 16:55:00|203754|203704|203722.5|203632.5|203754|203704|203643.4|203587|326
1740070800000|2025-02-20 17:00:00|203719.6|203629.6|203674|203624|203743.8|203693.8|203647.9|203597.9|326
1740071100000|2025-02-20 17:05:00|203672.4|203622.4|203599.9|203549.9|203672.4|203622.4|203591.1|203541.1|248
1740071400000|2025-02-20 17:10:00|203596.5|203546.5|203613|203563|203709.2|203659.2|203554.2|203504.2|333
1740071700000|2025-02-20 17:15:00|203611|203561|203536.6|203486.6|203622.8|203567.9|203532.5|203482.5|244
1740072000000|2025-02-20 17:20:00|203534.8|203484.8|203492.1|203442.1|203540.9|203490.9|203479.5|203429.5|199
1740072300000|2025-02-20 17:25:00|203490.6|203440.6|203445.5|203395.5|203511.4|203461.4|203344.3|203294.3|396
1740072600000|2025-02-20 17:30:00|203447|203397|203515.5|203465.5|203524.7|203474.7|203412.9|203362.9|358
1740072900000|2025-02-20 17:35:00|203517.3|203467.3|203541.1|203491.1|203557.4|203507.4|203461|203411|259
1740073200000|2025-02-20 17:40:00|203542.4|203492.4|203560|203510|203612|203546.7|203528.8|203478.8|293
1740073500000|2025-02-20 17:45:00|203566|203516|203540.9|203490.9|203618.7|203568.7|203524.5|203474.5|248
1740073800000|2025-02-20 17:50:00|203545.3|203495.3|203695.4|203645.4|203695.4|203645.4|203534.6|203484.6|300
1740074100000|2025-02-20 17:55:00|203694.1|203644.1|203709.8|203659.8|203720.9|203670.9|203656.4|203606.4|262
1740074400000|2025-02-20 18:00:00|203711.6|203661.6|203661.9|203611.9|203782|203732|203652.5|203602.5|373
1740074700000|2025-02-20 18:05:00|203660.2|203610.2|203606.3|203516.3|203704.9|203654.9|203602.1|203516.3|216
1740075000000|2025-02-20 18:10:00|203604.3|203514.3|203483.9|203433.9|203621.1|203531.1|203440.4|203390.4|208
1740075300000|2025-02-20 18:15:00|203482.5|203432.5|203420|203330|203500.5|203450.5|203418.8|203328.8|209
1740075600000|2025-02-20 18:20:00|203420.6|203330.6|203336.5|203286.5|203430|203357.2|203334.5|203284.5|131
1740075900000|2025-02-20 18:25:00|203337.8|203287.8|203351.6|203301.6|203392.3|203342.3|203310.5|203260.5|180
1740076200000|2025-02-20 18:30:00|203351.7|203301.7|203286.2|203236.2|203355|203305|203279.6|203228.6|227
1740076500000|2025-02-20 18:35:00|203285.7|203235.7|203170.7|203120.7|203312.9|203262.9|203139.7|203089.7|173
1740076800000|2025-02-20 18:40:00|203169.9|203119.9|203220.5|203170.5|203222.2|203172.2|203160.2|203110.2|201
1740077100000|2025-02-20 18:45:00|203222|203172|203279|203229|203290.1|203240.1|203205.5|203133.5|285
1740077400000|2025-02-20 18:50:00|203281.9|203231.9|203248.8|203198.8|203304.1|203252.9|203246.3|203165.1|334
1740077700000|2025-02-20 18:55:00|203270|203180|203269.1|203219.1|203284.4|203234.4|203229.1|203165.2|407
1740078000000|2025-02-20 19:00:00|203280.7|203230.7|203282.8|203232.8|203312.4|203262.4|203268|203205.5|470
1740078300000|2025-02-20 19:05:00|203280|203230|203309.3|203259.3|203345.9|203295.9|203231.7|203170.1|312
1740078600000|2025-02-20 19:10:00|203306.8|203256.8|203255.2|203165.2|203306.8|203256.8|203230.2|203143.3|128
1740078900000|2025-02-20 19:15:00|203259.5|203169.5|203181.8|203131.8|203267.4|203205.3|203146|203081.7|437
1740079200000|2025-02-20 19:20:00|203179.5|203129.5|203086|203036|203195.9|203145.9|203081.6|203031.6|271
1740079500000|2025-02-20 19:25:00|203087.6|203037.6|203114.7|203064.7|203175.5|203125.5|203085.8|203035.8|220
1740079800000|2025-02-20 19:30:00|203111.3|203061.3|203041.2|202991.2|203125.7|203075.7|203037.3|202987.3|220
1740080100000|2025-02-20 19:35:00|203038.9|202988.9|203087.1|203037.1|203130.5|203080.5|203033|202983|207
1740080400000|2025-02-20 19:40:00|203088.7|203038.7|203048.5|202998.5|203119.4|203069.4|203032.9|202982.9|189
1740080700000|2025-02-20 19:45:00|203050|203000|202970|202920|203058.1|203008.1|202962.2|202912.2|311
1740081000000|2025-02-20 19:50:00|202965.8|202915.8|203042.2|202992.2|203064.4|203013.9|202963.4|202913.4|393
1740081300000|2025-02-20 19:55:00|203039.8|202989.8|203182.9|203132.9|203189.4|203139.4|203039.8|202989.8|366
1740081600000|2025-02-20 20:00:00|203185.7|203135.7|203163.3|203113.3|203192.6|203142.6|203137.3|203087.3|310
1740081900000|2025-02-20 20:05:00|203159.1|203109.1|203193.6|203143.6|203204.3|203154.3|203158.1|203108.1|237
1740082200000|2025-02-20 20:10:00|203195.5|203145.5|203240.2|203190.2|203305|203253.6|203189.1|203137.7|368
1740082500000|2025-02-20 20:15:00|203243.2|203193.2|203202.4|203152.4|203268|203194|203191.9|203130.4|612
1740082800000|2025-02-20 20:20:00|203200.7|203150.7|203249.4|203199.4|203253.5|203203.5|203189.1|203139.1|371
1740083100000|2025-02-20 20:25:00|203247.2|203197.2|203201|203151|203251.9|203201.9|203199.5|203149.5|539
1740083400000|2025-02-20 20:30:00|203206.7|203156.7|203201.9|203151.9|203220.2|203170.2|203194.5|203144.5|661
1740083700000|2025-02-20 20:35:00|203204.8|203154.8|203199.9|203149.9|203214.2|203164.2|203193.1|203143.1|599
1740084000000|2025-02-20 20:40:00|203198.4|203148.4|203084.9|203034.9|203204.4|203154.4|203082.8|203032.8|202
1740084300000|2025-02-20 20:45:00|203082.9|203032.9|203079.5|203029.5|203110.3|203060.3|203071.9|203021.9|426
1740084600000|2025-02-20 20:50:00|203082|203032|203123.7|203073.7|203136.8|203086.8|203039.9|202989.9|459
1740084900000|2025-02-20 20:55:00|203124.3|203074.3|203125.4|203075.4|203162.2|203112.2|203084.6|203034.6|313
1740085200000|2025-02-20 21:00:00|203129.5|203079.5|203187.2|203137.2|203223.2|203158.6|203127.4|203063.1|155
1740085500000|2025-02-20 21:05:00|203183.8|203133.8|203074.5|203024.5|203201.2|203141.7|203074.5|203024.5|159
1740085800000|2025-02-20 21:10:00|203074.8|203024.8|203086.8|202996.8|203086.8|203026.3|203037.9|202967.5|125
1740086100000|2025-02-20 21:15:00|203082.7|202992.7|203110.4|203060.4|203114.4|203064.4|203060.2|202990.5|186
1740086400000|2025-02-20 21:20:00|203112.2|203062.2|203011|202961|203128.8|203062.9|203004.9|202954.9|199
1740086700000|2025-02-20 21:25:00|203005.5|202955.5|203009.7|202959.7|203051.7|203001.7|203002.4|202952.4|96
1740087000000|2025-02-20 21:30:00|203006.1|202956.1|203040|202950|203046.9|202965.8|203000.3|202939.4|64
1740087300000|2025-02-20 21:35:00|203038.9|202948.9|203071.6|202981.6|203071.6|202981.6|203031.1|202941.1|49
1740087600000|2025-02-20 21:40:00|203068.3|202978.3|203070|202980|203080.2|203018.7|203058.5|202968.5|57
1740087900000|2025-02-20 21:45:00|203065.3|202975.3|203147.8|203057.8|203196.1|203106.1|203061.6|202975.3|138
1740088200000|2025-02-20 21:50:00|203139.5|203049.5|203141.1|203051.1|203165.4|203075.4|203105.8|203015.8|106
1740088500000|2025-02-20 21:55:00|203139.6|203049.6|203307.6|203117.3|203348.9|203134|203126.2|202980|139
1740088800000|2025-02-20 22:00:00|203314.8|203113.9|203330|203020|203360.8|203113.9|203314.8|203020|3
1740089100000|2025-02-20 22:05:00|203310|203000|203290|202980|203310|203000|203290|202980|2
1740089400000|2025-02-20 22:10:00|203290.1|202980.1|203290|202980|203290.1|202980.1|203290|202980|2
1740089700000|2025-02-20 22:15:00|203290.1|202980.1|203314.7|203004.7|203314.7|203004.7|203290|202980|10
1740090000000|2025-02-20 22:20:00|203335|203025|203290|202980|203335|203025|203290|202980|2
1740090300000|2025-02-20 22:25:00|203313.3|203003.3|203312.5|203002.5|203313.3|203003.3|203312.5|203002.5|2
1740090600000|2025-02-20 22:30:00|203290|202980|203290|202980|203290|202980|203290|202980|1
1740090900000|2025-02-20 22:35:00|203314.5|203004.5|203316.9|203006.9|203316.9|203006.9|203314.5|203004.5|3
1740091200000|2025-02-20 22:40:00|203303.8|202993.8|203303.8|202993.8|203303.8|202993.8|203303.8|202993.8|1
1740091500000|2025-02-20 22:45:00|203297.9|202987.9|203290|202980|203297.9|202987.9|203290|202980|2
1740091800000|2025-02-20 22:50:00|203295|202985|203287.1|202977.1|203295|202985|203287.1|202977.1|3
1740092100000|2025-02-20 22:55:00|203285.9|202975.9|203335|203025|203335|203025|203283.7|202973.7|26
1740092400000|2025-02-20 23:00:00|203325|203019|203170.3|203013.3|203325|203062.6|203137.2|202984.9|135
1740092700000|2025-02-20 23:05:00|203124.8|203034.8|203150|203060|203175.6|203064.3|203116.6|202982.9|83
1740093000000|2025-02-20 23:10:00|203148.4|203058.4|203145.7|203055.7|203177.9|203087.9|203071.9|202981.9|260
1740093300000|2025-02-20 23:15:00|203150|203060|203156.9|203066.9|203228|203079.2|203136.2|202995|108
1740093600000|2025-02-20 23:20:00|203151.9|203061.9|203157.6|203067.6|203235|203078|203134.8|202995|56
1740093900000|2025-02-20 23:25:00|203229|202994|203231|202984.3|203260.1|203072.8|203151.5|202950.1|41
1740094200000|2025-02-20 23:30:00|203233|202984.7|203154.3|203064.3|203242.4|203069.3|203145.1|202973.1|70
1740094500000|2025-02-20 23:35:00|203154.2|203064.2|203278.9|202968.9|203290.8|203064.2|203134.4|202968.9|34
1740094800000|2025-02-20 23:40:00|203146.2|203056.2|203132.5|203042.5|203275.8|203090.8|203132.1|202965.8|32
1740095100000|2025-02-20 23:45:00|203138.5|203048.5|203146.4|203056.4|203146.5|203056.5|203122.8|203032.8|48
1740095400000|2025-02-20 23:50:00|203150.4|203060.4|203147.2|203057.2|203156.9|203066.9|203143.9|203053.9|26
1740095700000|2025-02-20 23:55:00|203149.9|203059.9|203154.5|203064.5|203161.5|203071.5|203149.9|203059.9|20
1740096000000|2025-02-21 00:00:00|203161.4|203071.4|203163.3|203073.3|203163.3|203073.3|203134.2|203044.2|30
1740096300000|2025-02-21 00:05:00|203162.1|203072.1|203162.8|203072.8|203173.7|203083.7|203154.4|203064.4|30
1740096600000|2025-02-21 00:10:00|203163.1|203073.1|203160.4|203070.4|203172.8|203082.8|203159.9|203069.9|25
1740096900000|2025-02-21 00:15:00|203161.1|203071.1|203173.5|203083.5|203175|203085|203159.5|203069.5|21
1740097200000|2025-02-21 00:20:00|203170.4|203080.4|203192|203102|203199.7|203109.7|203159.1|203069.1|32
1740097500000|2025-02-21 00:25:00|203193.8|203103.8|203184.7|203094.7|203201.7|203111.7|203184.7|203094.7|25
1740097800000|2025-02-21 00:30:00|203185.5|203095.5|203186.2|203096.2|203193.3|203103.3|203170.2|203080.2|26
1740098100000|2025-02-21 00:35:00|203185.8|203095.8|203204.9|203114.9|203214.5|203124.5|203174.5|203084.5|44
1740098400000|2025-02-21 00:40:00|203205.5|203115.5|203218.6|203128.6|203222|203132|203205.5|203115.5|27
1740098700000|2025-02-21 00:45:00|203213.9|203123.9|203210.7|203120.7|203218.8|203128.8|203204.4|203114.4|46
1740099000000|2025-02-21 00:50:00|203206.2|203116.2|203209.3|203119.3|203222|203132|203197|203107|41
1740099300000|2025-02-21 00:55:00|203203.3|203113.3|203173.5|203083.5|203210|203120|203160.2|203070.2|32
1740099600000|2025-02-21 01:00:00|203168.9|203078.9|203175.8|203085.8|203204.8|203114.8|203144.8|203054.8|67
1740099900000|2025-02-21 01:05:00|203177.1|203087.1|203184.4|203094.4|203219.4|203129.4|203171.4|203081.4|67
1740100200000|2025-02-21 01:10:00|203206.1|203116.1|203177.5|203087.5|203206.1|203116.1|203171.6|203081.6|31
1740100500000|2025-02-21 01:15:00|203175.1|203085.1|203127.3|203037.3|203176.6|203086.6|203117.1|203027.1|49
1740100800000|2025-02-21 01:20:00|203132.3|203042.3|203163.5|203073.5|203184.3|203094.3|203124.7|203034.7|53
1740101100000|2025-02-21 01:25:00|203165|203075|203213.7|203123.7|203228.8|203138.8|203148.5|203058.5|59
1740101400000|2025-02-21 01:30:00|203202.4|203112.4|203206.1|203116.1|203246|203156|203202.4|203112.4|64
1740101700000|2025-02-21 01:35:00|203216.8|203126.8|203245.5|203155.5|203255|203165|203216.8|203126.8|39
1740102000000|2025-02-21 01:40:00|203255|203165|203262.9|203172.9|203266.1|203176.1|203245.1|203155.1|29
1740102300000|2025-02-21 01:45:00|203258.6|203168.6|203259.4|203169.4|203262.9|203172.9|203253.5|203163.5|29
1740102600000|2025-02-21 01:50:00|203256.6|203166.6|203258.2|203168.2|203260.4|203170.4|203251.7|203161.7|28
1740102900000|2025-02-21 01:55:00|203260|203170|203265.5|203175.5|203331.3|203241.3|203247.6|203157.6|120
1740103200000|2025-02-21 02:00:00|203261|203171|203251.7|203161.7|203270.6|203180.6|203247.3|203157.3|217
1740103500000|2025-02-21 02:05:00|203255.2|203165.2|203251.7|203161.7|203264.3|203174.3|203237.3|203147.3|159
1740103800000|2025-02-21 02:10:00|203244.9|203154.9|203174.8|203084.8|203252.9|203162.9|203157.5|203067.5|159
1740104100000|2025-02-21 02:15:00|203172.1|203082.1|203179.5|203089.5|203197.7|203107.7|203166.6|203076.6|121
1740104400000|2025-02-21 02:20:00|203181.2|203091.2|203233.7|203143.7|203235|203145|203181.2|203091.2|37
1740104700000|2025-02-21 02:25:00|203235|203145|203275.5|203185.5|203285.4|203195.4|203234|203144|40
1740105000000|2025-02-21 02:30:00|203277.7|203187.7|203215.1|203125.1|203286.1|203196.1|203197|203107|224
1740105300000|2025-02-21 02:35:00|203217.7|203127.7|203184.5|203094.5|203232.4|203142.4|203163.9|203073.9|277
1740105600000|2025-02-21 02:40:00|203175.6|203085.6|203139|203049|203175.8|203085.8|203130.8|203040.8|74
1740105900000|2025-02-21 02:45:00|203136.8|203046.8|203090.1|203000.1|203143.1|203053.1|203077|202987|110
1740106200000|2025-02-21 02:50:00|203083.4|202993.4|203069.6|202979.6|203100.1|203010.1|203054|202964|134
1740106500000|2025-02-21 02:55:00|203072.7|202982.7|203072.6|202982.6|203091.6|203001.6|203045.4|202955.4|61
1740106800000|2025-02-21 03:00:00|203075|202985|203122|203032|203123.2|203033.2|203065|202975|164
1740107100000|2025-02-21 03:05:00|203116.9|203026.9|203113.8|203023.8|203125.2|203035.2|203105.8|203015.8|28
1740107400000|2025-02-21 03:10:00|203107.4|203017.4|203126.8|203036.8|203126.8|203036.8|203105|203015|43
1740107700000|2025-02-21 03:15:00|203117.8|203027.8|203118.9|203028.9|203126.1|203036.1|203108.5|203018.5|30
1740108000000|2025-02-21 03:20:00|203121.8|203031.8|203102.7|203012.7|203127|203037|203067.6|202977.6|59
1740108300000|2025-02-21 03:25:00|203106|203016|203100.3|203010.3|203106.6|203016.6|203090.9|203000.9|69
1740108600000|2025-02-21 03:30:00|203096.5|203006.5|203123.1|203033.1|203131.2|203041.2|203093.4|203003.4|60
1740108900000|2025-02-21 03:35:00|203123.5|203033.5|203135.6|203045.6|203142.2|203052.2|203110.3|203020.3|51
1740109200000|2025-02-21 03:40:00|203126.5|203036.5|203120.4|203030.4|203135.9|203045.9|203111.6|203021.6|55
1740109500000|2025-02-21 03:45:00|203124.2|203034.2|203124.5|203034.5|203126.7|203036.7|203109.4|203019.4|29
1740109800000|2025-02-21 03:50:00|203116.5|203026.5|203120.9|203030.9|203130.7|203040.7|203107.8|203017.8|35
1740110100000|2025-02-21 03:55:00|203111|203021|203133.9|203043.9|203137.9|203047.9|203111|203021|41
1740110400000|2025-02-21 04:00:00|203137.5|203047.5|203127.9|203037.9|203146.7|203056.7|203107.6|203017.6|84
1740110700000|2025-02-21 04:05:00|203127.5|203037.5|203119.9|203029.9|203127.8|203037.8|203110.1|203020.1|25
1740111000000|2025-02-21 04:10:00|203122.1|203032.1|203121.7|203031.7|203124|203034|203106.9|203016.9|15
1740111300000|2025-02-21 04:15:00|203124.4|203034.4|203119|203029|203125|203035|203106.7|203016.7|17
1740111600000|2025-02-21 04:20:00|203112.9|203022.9|203114.6|203024.6|203125|203035|203111.9|203021.9|18
1740111900000|2025-02-21 04:25:00|203125|203035|203125|203035|203125|203035|203108.1|203018.1|17
1740112200000|2025-02-21 04:30:00|203119.9|203029.9|203120.9|203030.9|203125|203035|203104.9|203014.9|13
1740112500000|2025-02-21 04:35:00|203125|203035|203122.1|203032.1|203125|203035|203111.5|203021.5|24
1740112800000|2025-02-21 04:40:00|203118.4|203028.4|203146.1|203056.1|203147.6|203057.6|203111.4|203021.4|27
1740113100000|2025-02-21 04:45:00|203139.1|203049.1|203209|203119|203209.3|203119.3|203139.1|203049.1|117
1740113400000|2025-02-21 04:50:00|203202|203112|203185|203095|203208.8|203118.8|203177.4|203087.4|53
1740113700000|2025-02-21 04:55:00|203184.1|203094.1|203210.8|203120.8|203221.4|203131.4|203179.3|203089.3|70
1740114000000|2025-02-21 05:00:00|203213.9|203123.9|203220.6|203130.6|203221.2|203131.2|203203.6|203113.6|41
1740114300000|2025-02-21 05:05:00|203214.8|203124.8|203251|203161|203258.6|203168.6|203211|203121|166
1740114600000|2025-02-21 05:10:00|203253.9|203163.9|203255|203165|203277.1|203187.1|203239.4|203149.4|102
1740114900000|2025-02-21 05:15:00|203251.4|203161.4|203198.3|203108.3|203253.6|203163.6|203166|203076|59
1740115200000|2025-02-21 05:20:00|203201.7|203111.7|203196.4|203106.4|203232.7|203142.7|203182.6|203092.6|110
1740115500000|2025-02-21 05:25:00|203201.2|203111.2|203191.9|203101.9|203207.9|203117.9|203179.9|203089.9|127
1740115800000|2025-02-21 05:30:00|203184.8|203094.8|203192.6|203102.6|203204|203114|203180.3|203090.3|82
1740116100000|2025-02-21 05:35:00|203187|203097|203205|203115|203207.8|203117.8|203181.8|203091.8|63
1740116400000|2025-02-21 05:40:00|203197.2|203107.2|203227.8|203137.8|203250.3|203160.3|203186.9|203096.9|98
1740116700000|2025-02-21 05:45:00|203234.3|203144.3|203275.1|203185.1|203276.2|203186.2|203227.1|203137.1|68
1740117000000|2025-02-21 05:50:00|203269.5|203179.5|203273.9|203183.9|203284.6|203194.6|203265.6|203175.6|64
1740117300000|2025-02-21 05:55:00|203277.6|203187.6|203264.4|203174.4|203292|203202|203238.6|203148.6|203
1740117600000|2025-02-21 06:00:00|203261.5|203171.5|203277|203187|203308.6|203218.6|203254.1|203164.1|157
1740117900000|2025-02-21 06:05:00|203271.4|203181.4|203280|203190|203290|203200|203267.4|203177.4|171
1740118200000|2025-02-21 06:10:00|203285|203195|203277|203187|203297.6|203207.6|203276.6|203186.6|106
1740118500000|2025-02-21 06:15:00|203279.8|203189.8|203300|203210|203312.6|203210|203276.7|203128.5|75
1740118800000|2025-02-21 06:20:00|203291|203201|203329.6|203239.6|203330.5|203240.5|203291|203201|108
1740119100000|2025-02-21 06:25:00|203330|203240|203334.3|203244.3|203340|203250|203322.5|203232.5|48
1740119400000|2025-02-21 06:30:00|203335|203245|203406.9|203316.9|203416|203326|203334.6|203244.6|116
1740119700000|2025-02-21 06:35:00|203410|203320|203360.5|203270.5|203410|203320|203353.1|203263.1|230
1740120000000|2025-02-21 06:40:00|203355.7|203265.7|203403.5|203313.5|203405.9|203315.9|203347.1|203257.1|254
1740120300000|2025-02-21 06:45:00|203400.9|203310.9|203419.2|203235.1|203419.2|203316.7|203372.7|203235.1|215
1740120600000|2025-02-21 06:50:00|203386.1|203296.1|203388.2|203298.2|203406.1|203316.1|203372.5|203282.5|103
1740120900000|2025-02-21 06:55:00|203392|203302|203416.5|203326.5|203417.2|203327.2|203392|203302|64
1740121200000|2025-02-21 07:00:00|203405.6|203315.6|203277.1|203187.1|203405.6|203315.6|203259.8|203169.8|159
1740121500000|2025-02-21 07:05:00|203278.8|203188.8|203187|203097|203281.5|203191.5|203182.5|203092.5|133
1740121800000|2025-02-21 07:10:00|203190.8|203100.8|203243.2|203153.2|203247.2|203157.2|203187.4|203097.4|199
1740122100000|2025-02-21 07:15:00|203246.5|203156.5|203236.9|203146.9|203247.3|203157.3|203203.1|203113.1|127
1740122400000|2025-02-21 07:20:00|203232.2|203142.2|203244.1|203154.1|203262.1|203172.1|203232.2|203142.2|84
1740122700000|2025-02-21 07:25:00|203245.7|203155.7|203195.6|203105.6|203250|203160|203192|203102|73
1740123000000|2025-02-21 07:30:00|203197.3|203107.3|203192.5|203102.5|203237.1|203147.1|203180|203090|138
1740123300000|2025-02-21 07:35:00|203197.8|203107.8|203150.6|203060.6|203199.5|203109.5|203134.3|203044.3|118
1740123600000|2025-02-21 07:40:00|203147.7|203057.7|203165|203075|203238.7|203148.7|203147.7|203057.7|131
1740123900000|2025-02-21 07:45:00|203160.5|203070.5|203071.6|202981.6|203171.9|203081.9|203068.4|202978.4|213
1740124200000|2025-02-21 07:50:00|203074.7|202984.7|203073.7|202983.7|203091|203001|203067.6|202977.6|105
1740124500000|2025-02-21 07:55:00|203075.7|202985.7|203178.8|203088.8|203197.6|203107.6|203073.4|202983.4|140
1740124800000|2025-02-21 08:00:00|203183|203093|203209.5|203119.5|203209.5|203119.5|203119.3|203029.3|167
1740125100000|2025-02-21 08:05:00|203234.7|203144.7|203081.8|202991.8|203234.7|203144.7|203080.8|202990.8|181
1740125400000|2025-02-21 08:10:00|203084.5|202994.5|203085.8|202995.8|203141.7|203051.7|203075.4|202985.4|145
1740125700000|2025-02-21 08:15:00|203135.7|203045.7|203251.8|203161.8|203308.5|203218.5|203135.1|203045.1|365
1740126000000|2025-02-21 08:20:00|203256.7|203166.7|203297.8|203207.8|203402.7|203312.7|203256.7|203166.7|338
1740126300000|2025-02-21 08:25:00|203301|203211|203347|203257|203363.5|203273.5|203301|203211|259
1740126600000|2025-02-21 08:30:00|203345.2|203255.2|203192.4|203102.4|203345.2|203255.2|203141.4|203051.4|436
1740126900000|2025-02-21 08:35:00|203188.2|203098.2|203160.4|203070.4|203188.8|203098.8|203119.4|203049.7|141
1740127200000|2025-02-21 08:40:00|203162.5|203072.5|203093.1|203003.1|203162.5|203072.5|203059.3|202982.6|155
1740127500000|2025-02-21 08:45:00|203089.8|202999.8|203140.4|203050.4|203144|203054|203059.8|202986.5|208
1740127800000|2025-02-21 08:50:00|203138|203048|203318.6|203228.6|203358|203268|203138|203048|238
1740128100000|2025-02-21 08:55:00|203317|203227|203369.1|203279.1|203380|203290|203293.9|203203.9|264
1740128400000|2025-02-21 09:00:00|203364.9|203274.9|203344.5|203254.5|203369.6|203295.1|203300.5|203210.5|174
1740128700000|2025-02-21 09:05:00|203349.2|203259.2|203295.5|203205.5|203353|203263|203212.4|203122.4|142
1740129000000|2025-02-21 09:10:00|203292.9|203202.9|203345.5|203255.5|203366.5|203276.5|203268.8|203178.8|164
1740129300000|2025-02-21 09:15:00|203349.2|203259.2|203470.2|203380.2|203500.8|203410.8|203349.2|203259.2|223
1740129600000|2025-02-21 09:20:00|203461.4|203371.4|203474.6|203384.6|203485.4|203395.4|203386.1|203308|108
1740129900000|2025-02-21 09:25:00|203471.9|203381.9|203563.5|203473.5|203570.2|203480.2|203460|203370|134
1740130200000|2025-02-21 09:30:00|203560.2|203470.2|203486.9|203396.9|203613.6|203523.6|203480.9|203390.9|206
1740130500000|2025-02-21 09:35:00|203489.7|203399.7|203486.6|203396.6|203504.6|203414.6|203449.1|203359.1|191
1740130800000|2025-02-21 09:40:00|203493.6|203403.6|203569.5|203479.5|203614.4|203524.4|203483|203393|91
1740131100000|2025-02-21 09:45:00|203571.6|203481.6|203572.5|203482.5|203632.9|203542.9|203549.4|203459.4|105
1740131400000|2025-02-21 09:50:00|203572.2|203482.2|203509.9|203419.9|203573.1|203483.1|203487.3|203397.3|174
1740131700000|2025-02-21 09:55:00|203514.4|203424.4|203460.9|203370.9|203525.1|203435.1|203459.3|203369.3|96
1740132000000|2025-02-21 10:00:00|203463.9|203373.9|203394.4|203304.4|203465.8|203375.8|203394.4|203304.4|91
1740132300000|2025-02-21 10:05:00|203395|203305|203345.6|203255.6|203400|203310|203301.1|203211.1|96
1740132600000|2025-02-21 10:10:00|203347.5|203257.5|203395.5|203305.5|203418.4|203328.4|203347.5|203257.5|109
1740132900000|2025-02-21 10:15:00|203375.1|203325.1|203354.3|203264.3|203397.1|203330.7|203343.1|203253.1|55
1740133200000|2025-02-21 10:20:00|203357.8|203267.8|203449.1|203359.1|203453.9|203386.6|203328.4|203261.6|118
1740133500000|2025-02-21 10:25:00|203449|203359|203433.2|203343.2|203473.7|203398.9|203418.8|203343.2|94
1740133800000|2025-02-21 10:30:00|203435|203345|203333.1|203283.1|203441.5|203351.5|203333.1|203249.9|92
1740134100000|2025-02-21 10:35:00|203336.1|203286.1|203410|203360|203450.7|203374.8|203336.1|203286.1|130
1740134400000|2025-02-21 10:40:00|203412.6|203362.6|203431|203341|203454.8|203404.8|203403.6|203316.2|146
1740134700000|2025-02-21 10:45:00|203433.3|203343.3|203439.1|203349.1|203444.9|203370|203410.6|203337.6|151
1740135000000|2025-02-21 10:50:00|203441.6|203351.6|203465.9|203375.9|203465.9|203400.1|203431.2|203351.6|185
1740135300000|2025-02-21 10:55:00|203467.8|203377.8|203447.4|203397.4|203473.7|203402.2|203442.5|203367.5|56
1740135600000|2025-02-21 11:00:00|203451|203401|203518.3|203428.3|203522.2|203432.2|203447.4|203397.4|116
1740135900000|2025-02-21 11:05:00|203517.1|203427.1|203477.9|203387.9|203523.9|203433.9|203470.5|203380.5|85
1740136200000|2025-02-21 11:10:00|203480.7|203390.7|203477.5|203387.5|203487.2|203397.2|203438.5|203348.5|188
1740136500000|2025-02-21 11:15:00|203480.6|203390.6|203429.9|203339.9|203482.9|203392.9|203429.9|203339.9|134
1740136800000|2025-02-21 11:20:00|203432.5|203342.5|203473.4|203383.4|203485.7|203395.7|203427|203337|89
1740137100000|2025-02-21 11:25:00|203470.1|203380.1|203490.6|203440.6|203490.6|203440.6|203421.7|203331.7|119
1740137400000|2025-02-21 11:30:00|203493.3|203443.3|203490.2|203440.2|203515.3|203446.3|203480|203406|115
1740137700000|2025-02-21 11:35:00|203493.7|203443.7|203542.5|203452.5|203549.3|203459.3|203488.5|203419.5|87
1740138000000|2025-02-21 11:40:00|203546.2|203456.2|203528.1|203438.1|203558.1|203468.1|203521.6|203431.6|61
1740138300000|2025-02-21 11:45:00|203531.8|203441.8|203463|203373|203536.3|203446.3|203452.8|203362.8|127
1740138600000|2025-02-21 11:50:00|203465.6|203375.6|203433|203343|203518.2|203428.2|203410|203339.8|94
1740138900000|2025-02-21 11:55:00|203435.7|203345.7|203271.1|203181.1|203438.9|203386.7|203240.2|203177.1|146
1740139200000|2025-02-21 12:00:00|203268|203178|203315.5|203265.5|203367.8|203317.8|203222|203147.5|224
1740139500000|2025-02-21 12:05:00|203318|203268|203413.6|203363.6|203495.3|203428.4|203315.3|203265.3|221
1740139800000|2025-02-21 12:10:00|203411.8|203361.8|203598.6|203548.6|203604.7|203554.7|203388.3|203338.3|213
1740140100000|2025-02-21 12:15:00|203602.2|203552.2|203566.7|203516.7|203661.1|203611.1|203565.4|203515.4|221
1740140400000|2025-02-21 12:20:00|203565.4|203515.4|203614.6|203564.6|203622.9|203572.9|203510|203438|181
1740140700000|2025-02-21 12:25:00|203618.4|203568.4|203480.6|203390.6|203618.4|203568.4|203464.9|203378.5|146
1740141000000|2025-02-21 12:30:00|203482.9|203392.9|203376|203286|203490.3|203400.3|203348.7|203286|235
1740141300000|2025-02-21 12:35:00|203371.6|203281.6|203324.9|203234.9|203379.4|203289.4|203306.1|203216.1|83
1740141600000|2025-02-21 12:40:00|203325.8|203235.8|203349.1|203299.1|203457.6|203407.6|203318.9|203228.9|205
1740141900000|2025-02-21 12:45:00|203351.6|203301.6|203458.1|203368.1|203464|203391.6|203287.4|203201.4|227
1740142200000|2025-02-21 12:50:00|203437.2|203387.2|203505.9|203455.9|203541|203491|203431.7|203362.9|282
1740142500000|2025-02-21 12:55:00|203506.9|203456.9|203442.4|203352.4|203525.6|203475.6|203434.3|203349.4|186
1740142800000|2025-02-21 13:00:00|203444.5|203354.5|203392.3|203302.3|203444.5|203360.7|203369.3|203293.9|299
1740143100000|2025-02-21 13:05:00|203390.1|203300.1|203307.4|203217.4|203391.9|203301.9|203267.3|203213.2|139
1740143400000|2025-02-21 13:10:00|203305.5|203215.5|203251.7|203201.7|203305.5|203238.7|203214.4|203164.4|201
1740143700000|2025-02-21 13:15:00|203248.2|203198.2|203366.4|203316.4|203408|203358|203247.6|203197.6|198
1740144000000|2025-02-21 13:20:00|203368|203318|203456.5|203406.5|203522.2|203472.2|203368|203318|379
1740144300000|2025-02-21 13:25:00|203458.4|203408.4|203442.4|203352.4|203520.4|203467.8|203390.4|203340.4|260
1740144600000|2025-02-21 13:30:00|203440.2|203350.2|203346.4|203256.4|203440.2|203383.6|203323.8|203253.6|353
1740144900000|2025-02-21 13:35:00|203346|203256|203331.6|203281.6|203435.8|203385.8|203322.5|203254.6|252
1740145200000|2025-02-21 13:40:00|203322|203272|203333.1|203283.1|203376.3|203326.3|203315.4|203254|228
1740145500000|2025-02-21 13:45:00|203330.1|203280.1|203406.6|203356.6|203440.3|203390.3|203326|203276|339
1740145800000|2025-02-21 13:50:00|203410.8|203360.8|203412.1|203362.1|203456.4|203406.4|203370.3|203303.8|286
1740146100000|2025-02-21 13:55:00|203410.2|203360.2|203483.6|203433.6|203493.3|203443.3|203365|203315|291
1740146400000|2025-02-21 14:00:00|203480.5|203430.5|203472.2|203422.2|203631.3|203581.3|203458.3|203399|403
1740146700000|2025-02-21 14:05:00|203473.9|203423.9|203519.7|203469.7|203529.6|203479.6|203398.4|203348.4|410
1740147000000|2025-02-21 14:10:00|203521|203471|203624.5|203534.5|203695.6|203614|203493.8|203443.8|256
1740147300000|2025-02-21 14:15:00|203626.3|203536.3|203473.6|203423.6|203626.3|203555.6|203460.2|203377.8|320
1740147600000|2025-02-21 14:20:00|203475.4|203425.4|203525.3|203435.3|203534|203463.9|203429.5|203346.3|253
1740147900000|2025-02-21 14:25:00|203523.7|203433.7|203305.3|203215.3|203524.5|203463|203213.1|203163.1|396
1740148200000|2025-02-21 14:30:00|203302.6|203212.6|203296.4|203206.4|203309.3|203242.8|203170.7|203080.7|343
1740148500000|2025-02-21 14:35:00|203296|203206|203275.3|203225.3|203313.6|203263.6|203239.1|203189.1|418
1740148800000|2025-02-21 14:40:00|203273.9|203223.9|203315.1|203025.5|203315.1|203225.9|203034.7|202945.6|400
1740149100000|2025-02-21 14:45:00|203297.4|203007.5|203135|203085|203297.4|203095.2|202957.5|202859.2|522
1740149400000|2025-02-21 14:50:00|203133.8|203083.8|203076.6|203026.6|203135.3|203085.3|203018|202968|492
1740149700000|2025-02-21 14:55:00|203075.4|203025.4|203213.2|202993|203271.3|203221.3|203070.6|202993|383
1740150000000|2025-02-21 15:00:00|203215.9|202990.3|203059.3|203009.3|203215.9|203089.5|202981.6|202908.8|353
1740150300000|2025-02-21 15:05:00|203058|203008|203106.2|203056.2|203154.7|203104.7|202944.6|202894.6|454
1740150600000|2025-02-21 15:10:00|203112.1|203062.1|203240.8|203190.8|203255.2|203205.2|203109.6|203059.6|462
1740150900000|2025-02-21 15:15:00|203241.4|203191.4|203226.4|203176.4|203286.4|203236.4|203184.4|203134.4|518
1740151200000|2025-02-21 15:20:00|203229.4|203179.4|203411.9|203361.9|203413|203363|203192.7|203142.7|422
1740151500000|2025-02-21 15:25:00|203410.5|203360.5|203478|203428|203502|203452|203283.2|203233.2|503
1740151800000|2025-02-21 15:30:00|203479.7|203429.7|203500.2|203450.2|203504.6|203454.6|203433.7|203383.7|351
1740152100000|2025-02-21 15:35:00|203498.5|203448.5|203322.3|203272.3|203500.9|203450.9|203312.7|203262.7|317
1740152400000|2025-02-21 15:40:00|203319.4|203269.4|203414.4|203364.4|203414.7|203364.7|203285.3|203235.3|360
1740152700000|2025-02-21 15:45:00|203412.1|203362.1|203182.2|203132.2|203412.1|203362.1|203148.5|203098.5|575
1740153000000|2025-02-21 15:50:00|203179.4|203129.4|203152.6|203102.6|203182.6|203132.6|203090.6|203040.6|371
1740153300000|2025-02-21 15:55:00|203159|203109|203404.7|203354.7|203413.1|203363.1|203155.4|203105.4|399
1740153600000|2025-02-21 16:00:00|203401.2|203351.2|203422.5|203372.5|203457.9|203407.9|203339.3|203289.3|314
1740153900000|2025-02-21 16:05:00|203424.6|203374.6|203419.9|203369.9|203487.8|203428.9|203382.6|203332.6|264
1740154200000|2025-02-21 16:10:00|203423.1|203373.1|203340.1|203290.1|203426.6|203376.6|203299.9|203249.9|342
1740154500000|2025-02-21 16:15:00|203344.1|203294.1|203353|203303|203372.8|203322.8|203324.4|203274.4|318
1740154800000|2025-02-21 16:20:00|203352.5|203302.5|203415.8|203365.8|203436.8|203386.8|203323.8|203273.8|306
1740155100000|2025-02-21 16:25:00|203413.8|203363.8|203451.6|203401.6|203462|203406.5|203386.9|203336.9|256
1740155400000|2025-02-21 16:30:00|203448|203398|203395.8|203345.8|203449.9|203399.9|203356.9|203288.2|256
1740155700000|2025-02-21 16:35:00|203399.7|203349.7|203442.9|203392.9|203460.9|203410.9|203386.1|203336.1|187
1740156000000|2025-02-21 16:40:00|203445.2|203395.2|203412.8|203362.8|203472.2|203422.2|203381.6|203324|247
1740156300000|2025-02-21 16:45:00|203414.7|203364.7|203454.4|203404.4|203477.2|203427.2|203407.1|203357.1|143
1740156600000|2025-02-21 16:50:00|203455.7|203405.7|203566.8|203516.8|203574.2|203524.2|203451.1|203401.1|184
1740156900000|2025-02-21 16:55:00|203568|203518|203591.6|203541.6|203642.8|203592.8|203512|203462|267
1740157200000|2025-02-21 17:00:00|203591.5|203541.5|203521.6|203471.6|203612.8|203562.8|203490|203440|199
1740157500000|2025-02-21 17:05:00|203527.8|203477.8|203514.2|203464.2|203555.7|203505.7|203434.2|203384.2|305
1740157800000|2025-02-21 17:10:00|203515.6|203465.6|203504.4|203454.4|203554.2|203504.2|203487.8|203437.8|183
1740158100000|2025-02-21 17:15:00|203506.2|203456.2|203707.6|203657.6|203717.6|203667.6|203497.6|203447.6|186
1740158400000|2025-02-21 17:20:00|203710.9|203660.9|203748.8|203698.8|203764.8|203714.8|203667.7|203592|231
1740158700000|2025-02-21 17:25:00|203744.7|203694.7|203759.3|203669.3|203761|203700.4|203704.6|203630.7|195
1740159000000|2025-02-21 17:30:00|203757.4|203667.4|203805.1|203755.1|203878.8|203828.8|203755.4|203665.4|192
1740159300000|2025-02-21 17:35:00|203809.5|203759.5|203699|203649|203822.2|203772.2|203692.8|203625.7|259
1740159600000|2025-02-21 17:40:00|203700.9|203650.9|203588.8|203538.8|203709.4|203656.2|203584.8|203534.8|201
1740159900000|2025-02-21 17:45:00|203589.1|203539.1|203540.4|203490.4|203599.5|203549.5|203530.1|203464.8|215
1740160200000|2025-02-21 17:50:00|203544.1|203494.1|203535.5|203485.5|203559.5|203509.5|203532.3|203482.3|94
1740160500000|2025-02-21 17:55:00|203532.7|203482.7|203533.8|203483.8|203643.6|203578.8|203529.8|203479.8|273
1740160800000|2025-02-21 18:00:00|203541.6|203491.6|203544.7|203494.7|203585|203535|203531.7|203481.7|234
1740161100000|2025-02-21 18:05:00|203543.2|203493.2|203661.8|203611.8|203759.1|203709.1|203531.5|203481.5|370
1740161400000|2025-02-21 18:10:00|203658.8|203608.8|203869.2|203819.2|204206.7|204122|203657.9|203607.9|559
1740161700000|2025-02-21 18:15:00|203865.5|203815.5|203833.4|203783.4|203910.1|203860.1|203703.2|203627.3|465
1740162000000|2025-02-21 18:20:00|203830.3|203780.3|203973.9|203923.9|203979.5|203926.9|203808.8|203745.3|394
1740162300000|2025-02-21 18:25:00|203971.8|203921.8|204160.4|204110.4|204161.5|204111.5|203904.9|203837.6|514
1740162600000|2025-02-21 18:30:00|204162.6|204112.6|204119.2|204069.2|204216.7|204166.7|204088.1|204027.1|432
1740162900000|2025-02-21 18:35:00|204117.3|204067.3|203908.2|203858.2|204117.3|204067.3|203889.1|203839.1|389
1740163200000|2025-02-21 18:40:00|203906.5|203856.5|204016.7|203966.7|204018|203968|203894.8|203844.8|268
1740163500000|2025-02-21 18:45:00|204018.8|203968.8|204097.9|204047.9|204135.3|204085.3|203984|203934|363
1740163800000|2025-02-21 18:50:00|204096.1|204046.1|204067.3|204017.3|204201.8|204151.8|204037|203952.4|423
1740164100000|2025-02-21 18:55:00|204069.2|204019.2|204025.6|203975.6|204111.2|204061.2|203975.2|203925.2|352
1740164400000|2025-02-21 19:00:00|204023.9|203973.9|203989.2|203939.2|204054.6|203983.1|203952.3|203877.5|367
1740164700000|2025-02-21 19:05:00|203987|203937|203927.4|203837.4|204082.2|204032.2|203868.1|203818.1|397
1740165000000|2025-02-21 19:10:00|203925.7|203835.7|203796.4|203746.4|203932|203847|203775.4|203725.4|251
1740165300000|2025-02-21 19:15:00|203794.5|203744.5|203866.9|203816.9|203868.6|203818.6|203742.3|203692.3|235
1740165600000|2025-02-21 19:20:00|203869.9|203819.9|204050.7|203960.7|204064.3|203994.8|203865|203805.5|230
1740165900000|2025-02-21 19:25:00|204053|203963|204055.4|203965.4|204075.6|203985.6|203895.8|203845.8|459
1740166200000|2025-02-21 19:30:00|204048.8|203958.8|204012.8|203962.8|204055.3|203975|203970.2|203888.9|242
1740166500000|2025-02-21 19:35:00|204011.8|203961.8|204016.2|203966.2|204016.3|203966.3|203986.6|203936.6|208
1740166800000|2025-02-21 19:40:00|204017.1|203967.1|204076.4|204026.4|204082.7|204032.7|204014.3|203964.3|194
1740167100000|2025-02-21 19:45:00|204077.4|204027.4|204254|204164|204265|204194.3|204042.9|203992.9|359
1740167400000|2025-02-21 19:50:00|204248.7|204158.7|204148.7|204098.7|204263.6|204198|204110.9|204060.9|390
1740167700000|2025-02-21 19:55:00|204147|204097|204177.8|204127.8|204218|204168|204134.6|204084.6|265
1740168000000|2025-02-21 20:00:00|204182.4|204132.4|204315.1|204225.1|204317|204254.9|204182.4|204132.4|316
1740168300000|2025-02-21 20:05:00|204316.2|204226.2|204122.4|204072.4|204318.2|204228.2|204108.8|204058.8|301
1740168600000|2025-02-21 20:10:00|204120.6|204070.6|204164.2|204114.2|204193.4|204139.6|204113.7|204063.7|282
1740168900000|2025-02-21 20:15:00|204162.4|204112.4|204118.8|204068.8|204162.4|204112.4|204104.4|204054.4|198
1740169200000|2025-02-21 20:20:00|204119.2|204069.2|204242.5|204192.5|204244.9|204194.9|204119.2|204069.2|261
1740169500000|2025-02-21 20:25:00|204245.7|204195.7|204321.7|204271.7|204321.7|204271.7|204207.3|204157.3|320
1740169800000|2025-02-21 20:30:00|204321|204271|204339.2|204289.2|204360.2|204289.2|204297.3|204227.2|230
1740170100000|2025-02-21 20:35:00|204355|204265|204265.5|204175.5|204370.3|204320.3|204241.1|204165.3|244
1740170400000|2025-02-21 20:40:00|204263.8|204173.8|204207|204157|204283.2|204193.2|204177|204098.9|203
1740170700000|2025-02-21 20:45:00|204209|204159|204261.1|204211.1|204275.5|204225.5|204200.2|204150.2|255
1740171000000|2025-02-21 20:50:00|204259|204209|204277.5|204227.5|204384.2|204331.5|204246.8|204196.8|371
1740171300000|2025-02-21 20:55:00|204271.4|204221.4|204315.4|204225.4|204372.8|204322.8|204211.3|204151.2|484
1740171600000|2025-02-21 21:00:00|204316.5|204226.5|204330.7|204240.7|204336.5|204257.4|204245|204190|202
1740171900000|2025-02-21 21:05:00|204330.6|204240.6|204280.3|204230.3|204334.5|204267.3|204264.7|204214.7|96
1740172200000|2025-02-21 21:10:00|204280.9|204230.9|204372.2|204282.2|204388.8|204304.8|204273.4|204202.9|142
1740172500000|2025-02-21 21:15:00|204372.9|204282.9|204371.7|204321.7|204407.8|204343.7|204354.6|204274.4|123
1740172800000|2025-02-21 21:20:00|204374.4|204324.4|204359.1|204269.1|204412.7|204342.6|204337.4|204247.4|89
1740173100000|2025-02-21 21:25:00|204355.4|204265.4|204336.5|204246.5|204382.7|204292.7|204282.5|204218.6|115
1740173400000|2025-02-21 21:30:00|204336.9|204246.9|204314.7|204264.7|204342.4|204264.7|204302.5|204212.5|78
1740173700000|2025-02-21 21:35:00|204306.4|204256.4|204334.1|204244.1|204343|204272.6|204303.4|204236.7|321
1740174000000|2025-02-21 21:40:00|204334.2|204244.2|204247.6|204157.6|204338.7|204248.7|204237.8|204147.8|114
1740174300000|2025-02-21 21:45:00|204244.5|204154.5|204222.5|204132.5|204275.3|204173|204204|204100.5|83
1740174600000|2025-02-21 21:50:00|204225|204135|204271.9|204095.7|204293.9|204139.5|204220.2|204084|49
1740174900000|2025-02-21 21:55:00|204305.7|204074.5|204385.9|204105.7|204405|204105.7|204305.7|204071.4|16
1740344400000|2025-02-23 21:00:00|204427.5|204072.5|204427.5|204072.5|204427.5|204072.5|204427.5|204072.5|1
1740344700000|2025-02-23 21:05:00|204277.5|203922.5|204277.5|203922.5|204277.5|203922.5|204277.5|203922.5|1
1740345300000|2025-02-23 21:15:00|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204121.2|203766.2|3
1740346800000|2025-02-23 21:40:00|204077.5|203722.5|204002.5|203647.5|204127.5|203772.5|204002.5|203647.5|10
1740347100000|2025-02-23 21:45:00|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204052.5|203697.5|3
1740347400000|2025-02-23 21:50:00|204120.1|203779.9|204127.5|203772.5|204127.5|203779.9|204120.1|203772.5|2
1740348000000|2025-02-23 22:00:00|204107.5|203792.5|204055|203745|204107.5|203795|204055|203745|4
1740348300000|2025-02-23 22:05:00|204016.4|203706.4|204005|203695|204017.1|203707.1|204005|203695|4
1740348600000|2025-02-23 22:10:00|203882.5|203572.5|203880|203570|203885.2|203575.2|203880|203570|3
1740349200000|2025-02-23 22:20:00|203890.8|203580.8|203880.4|203570.4|203890.8|203580.8|203880.4|203570.4|3
1740349500000|2025-02-23 22:25:00|203880|203570|203980|203670|203980|203670|203880|203570|4
1740349800000|2025-02-23 22:30:00|203990.2|203680.2|203990.2|203680.2|203990.2|203680.2|203980|203670|3
1740350100000|2025-02-23 22:35:00|203980|203670|203980|203670|203980|203670|203980|203670|1
1740351000000|2025-02-23 22:50:00|203985.1|203675.1|203985.1|203675.1|203985.1|203675.1|203985.1|203675.1|1
1740351300000|2025-02-23 22:55:00|203985.2|203675.2|203985.2|203675.2|203985.2|203675.2|203985.2|203675.2|1
1740351600000|2025-02-23 23:00:00|203985|203675|204013.7|203749.1|204078.4|203876.8|203923.8|203650|63
1740351900000|2025-02-23 23:05:00|204012.6|203749.2|203908.5|203818.5|204012.6|203839.6|203905.3|203749.2|60
1740352200000|2025-02-23 23:10:00|203902.3|203812.3|203934.1|203844.1|203934.1|203844.1|203863.7|203773.7|65
1740352500000|2025-02-23 23:15:00|203932.6|203842.6|203989.5|203899.5|203992.6|203902.6|203920.3|203830.3|103
1740352800000|2025-02-23 23:20:00|203988.8|203898.8|203929.2|203839.2|203998.4|203908.4|203921|203831|117
1740353100000|2025-02-23 23:25:00|203929.9|203839.9|203865.5|203775.5|203946.8|203856.8|203841.5|203751.5|68
1740353400000|2025-02-23 23:30:00|203863.8|203773.8|203915.4|203825.4|203936.1|203846.1|203863.8|203773.8|95
1740353700000|2025-02-23 23:35:00|203917.6|203827.6|203912.8|203822.8|203920.9|203830.9|203874.8|203784.8|59
1740354000000|2025-02-23 23:40:00|203909.8|203819.8|203909.1|203819.1|203930.3|203840.3|203898.8|203808.8|29
1740354300000|2025-02-23 23:45:00|203911.7|203821.7|203935.6|203845.6|203942.3|203852.3|203894.4|203804.4|80
1740354600000|2025-02-23 23:50:00|203933.6|203843.6|203914.8|203824.8|203944.6|203854.6|203909.5|203819.5|101
1740354900000|2025-02-23 23:55:00|203914.3|203824.3|203920.4|203830.4|203951.1|203861.1|203909.4|203819.4|92
1740355200000|2025-02-24 00:00:00|203922.3|203832.3|203937.7|203847.7|203968.1|203878.1|203920.4|203830.4|79
1740355500000|2025-02-24 00:05:00|203940|203850|203903.6|203813.6|203945|203855|203890.9|203800.9|91
1740355800000|2025-02-24 00:10:00|203905.9|203815.9|203890.9|203800.9|203905.9|203815.9|203848.6|203758.6|42
1740356100000|2025-02-24 00:15:00|203888.8|203798.8|203845.3|203755.3|203888.8|203798.8|203842.3|203752.3|49
1740356400000|2025-02-24 00:20:00|203845.4|203755.4|203821.2|203731.2|203848.6|203758.6|203783.7|203693.7|205
1740356700000|2025-02-24 00:25:00|203826.6|203736.6|203780.3|203690.3|203826.6|203736.6|203763.7|203673.7|105
1740357000000|2025-02-24 00:30:00|203784.7|203694.7|203757.2|203667.2|203812.6|203722.6|203715.1|203625.1|143
1740357300000|2025-02-24 00:35:00|203753.2|203663.2|203773.8|203683.8|203789.6|203699.6|203732|203642|114
1740357600000|2025-02-24 00:40:00|203772.2|203682.2|203745.4|203655.4|203776.8|203686.8|203745.4|203655.4|72
1740357900000|2025-02-24 00:45:00|203740.7|203650.7|203681.3|203591.3|203757.7|203667.7|203667.9|203577.9|136
1740358200000|2025-02-24 00:50:00|203685.3|203595.3|203668.9|203578.9|203694.4|203604.4|203651.8|203561.8|226
1740358500000|2025-02-24 00:55:00|203662.8|203572.8|203669.6|203579.6|203684.8|203594.8|203641.8|203551.8|126
1740358800000|2025-02-24 01:00:00|203672.4|203582.4|203687.8|203597.8|203706.6|203616.6|203649|203559|167
1740359100000|2025-02-24 01:05:00|203681.9|203591.9|203630.5|203540.5|203688.8|203598.8|203618.6|203528.6|153
1740359400000|2025-02-24 01:10:00|203635|203545|203624.3|203534.3|203636|203546|203590.7|203500.7|111
1740359700000|2025-02-24 01:15:00|203626|203536|203608.9|203518.9|203678.4|203588.4|203602.1|203512.1|222
1740360000000|2025-02-24 01:20:00|203611.6|203521.6|203678.3|203588.3|203688.8|203598.8|203584.9|203494.9|147
1740360300000|2025-02-24 01:25:00|203675.2|203585.2|203673.6|203583.6|203727.1|203637.1|203641.1|203551.1|197
1740360600000|2025-02-24 01:30:00|203676.7|203586.7|203631|203541|203757|203667|203630.9|203540.9|228
1740360900000|2025-02-24 01:35:00|203627|203537|203644.3|203554.3|203684.3|203594.3|203588.3|203498.3|185
1740361200000|2025-02-24 01:40:00|203640.7|203550.7|203588.9|203498.9|203644.4|203554.4|203559.8|203469.8|136
1740361500000|2025-02-24 01:45:00|203582.1|203492.1|203603.8|203513.8|203612.7|203522.7|203550.1|203460.1|149
1740361800000|2025-02-24 01:50:00|203610.9|203520.9|203650.4|203560.4|203682.4|203592.4|203609|203519|158
1740362100000|2025-02-24 01:55:00|203652.7|203562.7|203657.9|203567.9|203692.4|203602.4|203636.6|203546.6|211
1740362400000|2025-02-24 02:00:00|203660.8|203570.8|203653|203563|203705.7|203615.7|203652.2|203562.2|228
1740362700000|2025-02-24 02:05:00|203648|203558|203654.4|203564.4|203665.3|203575.3|203607.9|203517.9|224
1740363000000|2025-02-24 02:10:00|203647.5|203557.5|203611.1|203521.1|203661|203571|203600.4|203510.4|169
1740363300000|2025-02-24 02:15:00|203609.5|203519.5|203659.3|203569.3|203664.9|203574.9|203606.6|203516.6|221
1740363600000|2025-02-24 02:20:00|203656.5|203566.5|203667.6|203577.6|203670.9|203580.9|203626|203536|180
1740363900000|2025-02-24 02:25:00|203664.5|203574.5|203610.9|203520.9|203665.9|203575.9|203606|203516|162
1740364200000|2025-02-24 02:30:00|203605.6|203515.6|203615.1|203525.1|203641.4|203551.4|203598|203508|156
1740364500000|2025-02-24 02:35:00|203612.1|203522.1|203567|203477|203612.1|203522.1|203564.5|203474.5|95
1740364800000|2025-02-24 02:40:00|203564.9|203474.9|203561|203471|203582.9|203492.9|203522.2|203432.2|197
1740365100000|2025-02-24 02:45:00|203560.4|203470.4|203588.9|203498.9|203593|203503|203534.3|203444.3|140
1740365400000|2025-02-24 02:50:00|203592.2|203502.2|203578.2|203488.2|203596.8|203506.8|203554|203464|143
1740365700000|2025-02-24 02:55:00|203573.7|203483.7|203577.2|203487.2|203607.7|203517.7|203556.3|203466.3|195
1740366000000|2025-02-24 03:00:00|203572.8|203482.8|203615|203525|203623|203533|203566.4|203476.4|180
1740366300000|2025-02-24 03:05:00|203610.3|203520.3|203588.3|203498.3|203624.2|203534.2|203562.9|203472.9|132
1740366600000|2025-02-24 03:10:00|203583.3|203493.3|203572.4|203482.4|203587.7|203497.7|203562.8|203472.8|108
1740366900000|2025-02-24 03:15:00|203576.4|203486.4|203531.8|203441.8|203578.1|203488.1|203521.2|203431.2|144
1740367200000|2025-02-24 03:20:00|203535|203445|203578.4|203488.4|203581.7|203491.7|203529.6|203439.6|73
1740367500000|2025-02-24 03:25:00|203576.7|203486.7|203616.9|203526.9|203620.3|203530.3|203564.7|203474.7|112
1740367800000|2025-02-24 03:30:00|203624.2|203534.2|203607.8|203517.8|203625.2|203535.2|203602.9|203512.9|136
1740368100000|2025-02-24 03:35:00|203611.7|203521.7|203659.8|203569.8|203660.8|203570.8|203609.5|203519.5|76
1740368400000|2025-02-24 03:40:00|203661.5|203571.5|203655.2|203565.2|203692.7|203602.7|203647.3|203557.3|52
1740368700000|2025-02-24 03:45:00|203651.5|203561.5|203652.5|203562.5|203676.4|203586.4|203644|203554|43
1740369000000|2025-02-24 03:50:00|203655.8|203565.8|203705|203615|203707.7|203617.7|203646.4|203556.4|69
1740369300000|2025-02-24 03:55:00|203702.5|203612.5|203710|203620|203710|203620|203681.1|203591.1|59
1740369600000|2025-02-24 04:00:00|203706.9|203616.9|203716.3|203626.3|203736.9|203646.9|203698.6|203608.6|55
1740369900000|2025-02-24 04:05:00|203718|203628|203718.8|203628.8|203735|203645|203712.5|203622.5|54
1740370200000|2025-02-24 04:10:00|203711.7|203621.7|203723.5|203633.5|203739.8|203649.8|203711.7|203621.7|63
1740370500000|2025-02-24 04:15:00|203725|203635|203714.9|203624.9|203754.5|203664.5|203704.1|203614.1|46
1740370800000|2025-02-24 04:20:00|203720|203630|203702.3|203612.3|203722.8|203632.8|203701.2|203611.2|34
1740371100000|2025-02-24 04:25:00|203703.7|203613.7|203699.2|203609.2|203706|203616|203696.2|203606.2|19
1740371400000|2025-02-24 04:30:00|203702|203612|203690.1|203600.1|203705|203615|203688.6|203598.6|25
1740371700000|2025-02-24 04:35:00|203693.5|203603.5|203693.4|203603.4|203710.4|203620.4|203693.1|203603.1|45
1740372000000|2025-02-24 04:40:00|203695|203605|203710.7|203620.7|203716.6|203626.6|203690|203600|51
1740372300000|2025-02-24 04:45:00|203710|203620|203720.2|203630.2|203740.6|203650.6|203692.2|203602.2|44
1740372600000|2025-02-24 04:50:00|203723.6|203633.6|203720|203630|203723.6|203633.6|203694.3|203604.3|46
1740372900000|2025-02-24 04:55:00|203723.1|203633.1|203686.3|203596.3|203732.7|203642.7|203684.7|203594.7|67
1740373200000|2025-02-24 05:00:00|203686.4|203596.4|203737.2|203647.2|203737.5|203647.5|203683.7|203593.7|111
1740373500000|2025-02-24 05:05:00|203740.7|203650.7|203763.8|203673.8|203765.6|203675.6|203714.5|203624.5|89
1740373800000|2025-02-24 05:10:00|203765.6|203675.6|203729.4|203639.4|203781.3|203691.3|203722|203632|52
1740374100000|2025-02-24 05:15:00|203730|203640|203680|203590|203735|203645|203678.4|203588.4|35
1740374400000|2025-02-24 05:20:00|203675|203585|203723.9|203633.9|203736.8|203646.8|203675|203585|64
1740374700000|2025-02-24 05:25:00|203715.5|203625.5|203722.7|203632.7|203728.8|203638.8|203677.4|203587.4|84
1740375000000|2025-02-24 05:30:00|203718.6|203628.6|203724.3|203634.3|203738|203648|203711.5|203621.5|44
1740375300000|2025-02-24 05:35:00|203725|203635|203662|203572|203738.7|203648.7|203661.2|203571.2|87
1740375600000|2025-02-24 05:40:00|203665.4|203575.4|203683.5|203593.5|203695.2|203605.2|203665.4|203575.4|40
1740375900000|2025-02-24 05:45:00|203685|203595|203719.4|203629.4|203740.9|203650.9|203685|203595|65
1740376200000|2025-02-24 05:50:00|203721.6|203631.6|203648.8|203558.8|203726.7|203636.7|203648.8|203558.8|79
1740376500000|2025-02-24 05:55:00|203652.4|203562.4|203649.7|203559.7|203675.9|203585.9|203647.7|203557.7|95
1740376800000|2025-02-24 06:00:00|203652.2|203562.2|203694.8|203604.8|203703.8|203613.8|203648.5|203558.5|63
1740377100000|2025-02-24 06:05:00|203695|203605|203635|203545|203695|203605|203635|203545|84
1740377400000|2025-02-24 06:10:00|203640|203550|203632.2|203542.2|203658.4|203568.4|203630|203540|38
1740377700000|2025-02-24 06:15:00|203628.5|203538.5|203645.3|203555.3|203653|203563|203620|203530|36
1740378000000|2025-02-24 06:20:00|203649|203559|203682.4|203592.4|203684.7|203594.7|203636.6|203546.6|72
1740378300000|2025-02-24 06:25:00|203680|203590|203690.9|203600.9|203703.2|203613.2|203675.4|203585.4|70
1740378600000|2025-02-24 06:30:00|203688.9|203598.9|203734.5|203644.5|203739.9|203649.9|203680|203590|60
1740378900000|2025-02-24 06:35:00|203738.1|203648.1|203761.4|203671.4|203773|203683|203693.4|203603.4|58
1740379200000|2025-02-24 06:40:00|203763.8|203673.8|203818.8|203728.8|203822.8|203732.8|203759.7|203669.7|64
1740379500000|2025-02-24 06:45:00|203815.8|203725.8|203829.4|203739.4|203878.4|203788.4|203807.9|203717.9|95
1740379800000|2025-02-24 06:50:00|203830.3|203740.3|203731.1|203641.1|203830.3|203740.3|203730.5|203640.5|50
1740380100000|2025-02-24 06:55:00|203734.1|203644.1|203710|203620|203736.6|203646.6|203707.3|203617.3|27
1740380400000|2025-02-24 07:00:00|203703.8|203613.8|203761|203671|203826.7|203736.7|203684.5|203594.5|168
1740380700000|2025-02-24 07:05:00|203764.1|203674.1|203768.2|203678.2|203795.8|203705.8|203759.6|203669.6|95
1740381000000|2025-02-24 07:10:00|203762.2|203672.2|203896.5|203806.5|203901.3|203811.3|203754.6|203664.6|104
1740381300000|2025-02-24 07:15:00|203900.6|203810.6|203932.7|203842.7|204022|203932|203900.6|203810.6|154
1740381600000|2025-02-24 07:20:00|203933.4|203843.4|203974|203884|203992.2|203902.2|203933.4|203843.4|118
1740381900000|2025-02-24 07:25:00|203975|203885|204019.4|203929.4|204025.4|203935.4|203962|203872|73
1740382200000|2025-02-24 07:30:00|204021.4|203931.4|204065|203975|204130.8|204040.8|204015.9|203925.9|170
1740382500000|2025-02-24 07:35:00|204069.9|203979.9|204141.6|204051.6|204174.2|204084.2|204065.6|203975.6|147
1740382800000|2025-02-24 07:40:00|204143.8|204053.8|204223|204133|204223|204133|204127.5|204037.5|148
1740383100000|2025-02-24 07:45:00|204219.8|204129.8|204182.2|204092.2|204312|204222|204182.2|204092.2|129
1740383400000|2025-02-24 07:50:00|204187.3|204097.3|204125.2|204035.2|204216.2|204126.2|204098.1|204008.1|133
1740383700000|2025-02-24 07:55:00|204126.9|204036.9|204026.2|203936.2|204134.6|204044.6|204014|203924|123
1740384000000|2025-02-24 08:00:00|204022.4|203932.4|204170.8|204080.8|204195.9|204105.9|203987.7|203897.7|254
1740384300000|2025-02-24 08:05:00|204174.8|204084.8|204293.1|204203.1|204298.6|204208.6|204170.2|204080.2|216
1740384600000|2025-02-24 08:10:00|204296|204206|204250.1|204160.1|204336|204246|204211.2|204121.2|211
1740384900000|2025-02-24 08:15:00|204256.6|204166.6|204309.6|204219.6|204336.1|204246.1|204206.8|204116.8|335
1740385200000|2025-02-24 08:20:00|204309.5|204219.5|204259.5|204169.5|204314.7|204224.7|204250.8|204160.8|280
1740385500000|2025-02-24 08:25:00|204261.2|204171.2|204190.4|204100.4|204274.4|204184.4|204169.1|204079.1|313
1740385800000|2025-02-24 08:30:00|204168.7|204078.7|204180.9|204090.9|204231.9|204141.9|204116.7|204026.7|342
1740386100000|2025-02-24 08:35:00|204187.1|204097.1|204322.4|204232.4|204361.5|204271.5|204179.5|204089.5|389
1740386400000|2025-02-24 08:40:00|204329.9|204239.9|204279.2|204189.2|204350.3|204260.3|204242.1|204152.1|249
1740386700000|2025-02-24 08:45:00|204286.4|204196.4|204139.3|204049.3|204295|204205|204125.2|204035.2|199
1740387000000|2025-02-24 08:50:00|204141.8|204051.8|204087.3|203997.3|204158.8|204068.8|204074.7|203984.7|175
1740387300000|2025-02-24 08:55:00|204090|204000|204192.3|204102.3|204216|204126|204080.5|203990.5|294
1740387600000|2025-02-24 09:00:00|204195.7|204105.7|204095.2|204005.2|204202.1|204112.1|204084.5|203994.5|307
1740387900000|2025-02-24 09:05:00|204101.2|204011.2|204078.1|203988.1|204143.9|204053.9|204040|203950|337
1740388200000|2025-02-24 09:10:00|204080.7|203990.7|204048.2|203958.2|204109|204019|204015.2|203925.2|312
1740388500000|2025-02-24 09:15:00|204050.6|203960.6|204096.8|204006.8|204107.6|204017.6|204016.1|203926.1|207
1740388800000|2025-02-24 09:20:00|204093.6|204003.6|204144.2|204054.2|204167.3|204077.3|204087.6|203997.6|217
1740389100000|2025-02-24 09:25:00|204147.3|204057.3|204156.6|204066.6|204195.1|204105.1|204092.5|204002.5|231
1740389400000|2025-02-24 09:30:00|204158.4|204068.4|204176.8|204086.8|204238.8|204148.8|204146.1|204056.1|214
1740389700000|2025-02-24 09:35:00|204172.2|204082.2|204255|204165|204255|204165|204172.2|204082.2|196
1740390000000|2025-02-24 09:40:00|204260.5|204170.5|204193.7|204103.7|204266.4|204176.4|204161.3|204071.3|198
1740390300000|2025-02-24 09:45:00|204197.7|204107.7|204179.5|204089.5|204202.1|204112.1|204144.8|204054.8|262
1740390600000|2025-02-24 09:50:00|204180.6|204090.6|204189.7|204099.7|204200.1|204110.1|204169.2|204079.2|129
1740390900000|2025-02-24 09:55:00|204188.1|204098.1|204156.1|204066.1|204189.6|204099.6|204104|204014|172
1740391200000|2025-02-24 10:00:00|204156.9|204066.9|204264.3|204174.3|204277.1|204187.1|204156.2|204066.2|166
1740391500000|2025-02-24 10:05:00|204267.4|204177.4|204215.5|204125.5|204314.5|204224.5|204212.1|204122.1|105
1740391800000|2025-02-24 10:10:00|204222.1|204132.1|204261.8|204171.8|204363.8|204273.8|204210.2|204120.2|197
1740392100000|2025-02-24 10:15:00|204260.4|204170.4|204150.8|204060.8|204273.9|204183.9|204130.9|204040.9|185
1740392400000|2025-02-24 10:20:00|204154.2|204064.2|204186.8|204096.8|204194.4|204104.4|204147.6|204057.6|140
1740392700000|2025-02-24 10:25:00|204183.3|204093.3|204207|204117|204214.4|204124.4|204161.4|204071.4|216
1740393000000|2025-02-24 10:30:00|204204.7|204114.7|204236.8|204146.8|204277.5|204187.5|204195.1|204105.1|149
1740393300000|2025-02-24 10:35:00|204238|204148|204305.6|204215.6|204318.8|204228.8|204217.5|204127.5|265
1740393600000|2025-02-24 10:40:00|204308.8|204218.8|204355.5|204265.5|204371.8|204281.8|204303.5|204213.5|113
1740393900000|2025-02-24 10:45:00|204355.2|204265.2|204223.7|204133.7|204357.8|204267.8|204223.7|204133.7|110
1740394200000|2025-02-24 10:50:00|204207|204117|204253.1|204163.1|204265.7|204175.7|204203.7|204113.7|130
1740394500000|2025-02-24 10:55:00|204249.3|204159.3|204299.6|204209.6|204312.1|204222.1|204216.5|204126.5|144
1740394800000|2025-02-24 11:00:00|204294.9|204204.9|204229.1|204139.1|204336.1|204246.1|204162.9|204072.9|312
1740395100000|2025-02-24 11:05:00|204223.2|204133.2|204198.6|204108.6|204229.8|204139.8|204151.5|204061.5|147
1740395400000|2025-02-24 11:10:00|204193.7|204103.7|204277.4|204187.4|204323.4|204233.4|204193.7|204103.7|194
1740395700000|2025-02-24 11:15:00|204270.5|204180.5|204252.2|204162.2|204293.2|204203.2|204246.7|204156.7|175
1740396000000|2025-02-24 11:20:00|204257|204167|204297.5|204207.5|204309.5|204219.5|204248.1|204158.1|152
1740396300000|2025-02-24 11:25:00|204302|204212|204324|204234|204346.6|204256.6|204296|204206|81
1740396600000|2025-02-24 11:30:00|204321.6|204231.6|204198.8|204108.8|204356.4|204266.4|204186.4|204096.4|174
1740396900000|2025-02-24 11:35:00|204192.8|204102.8|204088.9|203998.9|204214.6|204129.4|204087.4|203997.4|149
1740397200000|2025-02-24 11:40:00|204090.7|204000.7|204170.8|204080.8|204176.5|204086.5|204085.3|203995.3|116
1740397500000|2025-02-24 11:45:00|204173.2|204083.2|204140.2|204050.2|204257.9|204167.9|204135.6|204045.6|156
1740397800000|2025-02-24 11:50:00|204139.2|204049.2|204123|204033|204149.4|204059.4|204113.5|204023.5|128
1740398100000|2025-02-24 11:55:00|204127.2|204037.2|204133.1|204043.1|204139.8|204059.8|204101.3|204023.5|78
1740398400000|2025-02-24 12:00:00|204141.8|204051.8|204211.5|204161.5|204253.6|204203.6|204112.3|204033.4|315
1740398700000|2025-02-24 12:05:00|204219.4|204169.4|204204.2|204154.2|204246.1|204182.1|204179.1|204129.1|177
1740399000000|2025-02-24 12:10:00|204209.2|204159.2|204287.2|204237.2|204348.8|204296.3|204198.1|204148.1|188
1740399300000|2025-02-24 12:15:00|204284.5|204234.5|204185.7|204095.7|204306.6|204256.6|204126.8|204054.8|192
1740399600000|2025-02-24 12:20:00|204183.7|204093.7|204273.7|204183.7|204323.2|204233.2|204160.6|204070.6|268
1740399900000|2025-02-24 12:25:00|204275.6|204185.6|204269.9|204179.9|204333|204283|204267|204177|207
1740400200000|2025-02-24 12:30:00|204272.2|204182.2|204330.7|204280.7|204379|204318.6|204222.2|204132.2|330
1740400500000|2025-02-24 12:35:00|204332.6|204282.6|204291.5|204241.5|204332.6|204282.6|204251.1|204201.1|237
1740400800000|2025-02-24 12:40:00|204292.2|204242.2|204406.4|204356.4|204408.6|204358.6|204261.5|204211.5|273
1740401100000|2025-02-24 12:45:00|204407.9|204357.9|204335.2|204285.2|204425.3|204368.4|204312.4|204262.4|251
1740401400000|2025-02-24 12:50:00|204326.5|204276.5|204193.4|204143.4|204345.1|204295.1|204180|204130|226
1740401700000|2025-02-24 12:55:00|204191.8|204141.8|204126.3|204076.3|204191.8|204141.8|204071.1|204021.1|176
1740402000000|2025-02-24 13:00:00|204121.6|204071.6|204207.5|204157.5|204221.2|204157.5|204116.7|204044|221
1740402300000|2025-02-24 13:05:00|204205.9|204155.9|204204.9|204154.9|204274.5|204213.4|204139.4|204089.4|358
1740402600000|2025-02-24 13:10:00|204206.7|204156.7|204226.8|204176.8|204288.4|204238.4|204135.5|204085.5|392
1740402900000|2025-02-24 13:15:00|204228.2|204178.2|204456.3|204406.3|204495|204445|204226.8|204176.8|352
1740403200000|2025-02-24 13:20:00|204480.8|204430.8|204404.3|204354.3|204608.4|204558.4|204372.7|204322.7|346
1740403500000|2025-02-24 13:25:00|204405.9|204355.9|204395.5|204305.5|204412.6|204362.6|204300.8|204250.8|214
1740403800000|2025-02-24 13:30:00|204396.4|204306.4|204607.8|204557.8|204650.9|204600.9|204369.6|204294.5|330
1740404100000|2025-02-24 13:35:00|204605.9|204555.9|204412.9|204362.9|204614|204564|204402.6|204352.6|260
1740404400000|2025-02-24 13:40:00|204414.1|204364.1|204573.8|204523.8|204613.2|204563.2|204339.9|204289.9|357
1740404700000|2025-02-24 13:45:00|204577.9|204527.9|204799.8|204749.8|204806.6|204756.6|204571.9|204521.9|541
1740405000000|2025-02-24 13:50:00|204796.6|204746.6|204909|204859|204933.9|204867.7|204712|204662|377
1740405300000|2025-02-24 13:55:00|204901|204851|204741.5|204691.5|204947.9|204897.9|204708.9|204658.9|353
1740405600000|2025-02-24 14:00:00|204745.5|204695.5|204775.8|204725.8|204948.2|204858.2|204642.4|204552.4|490
1740405900000|2025-02-24 14:05:00|204780.3|204730.3|204735.1|204685.1|204812.4|204762.4|204692.9|204602.9|320
1740406200000|2025-02-24 14:10:00|204753.7|204663.7|204794.5|204704.5|204824.2|204774.2|204719|204648|369
1740406500000|2025-02-24 14:15:00|204791|204701|204724.1|204674.1|204811.7|204734.1|204674.8|204624.8|346
1740406800000|2025-02-24 14:20:00|204725.6|204675.6|204729.9|204679.9|204790.8|204740.8|204657.5|204607.5|331
1740407100000|2025-02-24 14:25:00|204731.3|204681.3|204659.4|204609.4|204796.5|204746.5|204633.3|204543.3|355
1740407400000|2025-02-24 14:30:00|204658.1|204608.1|204648.7|204598.7|204751.3|204701.3|204643.5|204593.5|382
1740407700000|2025-02-24 14:35:00|204697.3|204647.3|204768|204718|204866.1|204816.1|204664.2|204614.2|439
1740408000000|2025-02-24 14:40:00|204777.6|204727.6|204844.3|204794.3|204888.9|204838.9|204758.5|204704.5|500
1740408300000|2025-02-24 14:45:00|204850.8|204800.8|204935.2|204885.2|204964.9|204914.9|204789.2|204739.2|646
1740408600000|2025-02-24 14:50:00|204934.1|204884.1|205099.3|205049.3|205127|205077|204872.5|204822.5|645
1740408900000|2025-02-24 14:55:00|205102.5|205052.5|205057.7|205007.7|205275.3|205225.3|205034.1|204984.1|498
1740409200000|2025-02-24 15:00:00|205055.4|205005.4|205040.2|204950.2|205170.4|205102.1|204777.9|204717.7|714
1740409500000|2025-02-24 15:05:00|205033|204943|204853.2|204803.2|205082.6|205017.2|204791.8|204729.3|574
1740409800000|2025-02-24 15:10:00|204851.2|204801.2|204750.7|204660.7|204892.4|204812.7|204697.6|204647.6|508
1740410100000|2025-02-24 15:15:00|204751.7|204661.7|204824.6|204774.6|204848.6|204778.4|204656|204606|530
1740410400000|2025-02-24 15:20:00|204826.2|204776.2|204782.2|204732.2|204840.8|204790.8|204687.1|204637.1|420
1740410700000|2025-02-24 15:25:00|204779.3|204729.3|204699|204649|204906.2|204856.2|204687.1|204637.1|346
1740411000000|2025-02-24 15:30:00|204695.4|204645.4|204636.1|204586.1|204771.5|204716.3|204630.5|204555|448
1740411300000|2025-02-24 15:35:00|204642.4|204592.4|204685|204635|204795.2|204738.2|204612.1|204531.6|412
1740411600000|2025-02-24 15:40:00|204688.2|204638.2|204613.1|204563.1|204749.4|204699.4|204610|204560|319
1740411900000|2025-02-24 15:45:00|204612.1|204562.1|204658.1|204608.1|204696.9|204625.6|204599.4|204530.1|265
1740412200000|2025-02-24 15:50:00|204655.5|204605.5|204815|204765|204835.4|204785.4|204566.3|204516.3|449
1740412500000|2025-02-24 15:55:00|204818.4|204768.4|204618.6|204568.6|204825.2|204775.2|204558.6|204508.6|635
1740412800000|2025-02-24 16:00:00|204622.4|204572.4|204459.6|204409.6|204654.6|204604.6|204449.8|204399.8|625
1740413100000|2025-02-24 16:05:00|204465.1|204415.1|204445|204395|204476.1|204415.4|204307.5|204257.5|445
1740413400000|2025-02-24 16:10:00|204446.4|204396.4|204499.9|204449.9|204532.1|204482.1|204351.5|204292.3|467
1740413700000|2025-02-24 16:15:00|204493.7|204443.7|204350.9|204300.9|204529.9|204479.9|204316.2|204266.2|377
1740414000000|2025-02-24 16:20:00|204349.2|204299.2|204453.1|204403.1|204454|204404|204284.5|204234.5|359
1740414300000|2025-02-24 16:25:00|204446.7|204396.7|204453.3|204403.3|204501.4|204451.4|204350.5|204300.5|333
1740414600000|2025-02-24 16:30:00|204452.6|204402.6|204415.2|204365.2|204452.8|204402.8|204358.3|204308.3|390
1740414900000|2025-02-24 16:35:00|204415.6|204365.6|204322.2|204272.2|204415.6|204365.6|204299.8|204249.8|301
1740415200000|2025-02-24 16:40:00|204320.7|204270.7|204315.6|204265.6|204325.2|204275.2|204229.9|204179.9|266
1740415500000|2025-02-24 16:45:00|204315.9|204265.9|204461.9|204411.9|204463.5|204413.5|204281.4|204231.4|200
1740415800000|2025-02-24 16:50:00|204456.1|204406.1|204437|204387|204463.4|204413.4|204360.1|204310.1|212
1740416100000|2025-02-24 16:55:00|204435.3|204385.3|204465.3|204375.3|204505.7|204437.6|204398.9|204334.4|258
1740416400000|2025-02-24 17:00:00|204467.7|204377.7|204412.6|204322.6|204469.2|204394.6|204394.3|204304.3|277
1740416700000|2025-02-24 17:05:00|204410.7|204320.7|204420.4|204370.4|204513.5|204437.5|204392.9|204302.9|322
1740417000000|2025-02-24 17:10:00|204419.1|204369.1|204400.2|204350.2|204466.3|204416.3|204378.2|204328.2|216
1740417300000|2025-02-24 17:15:00|204402.4|204352.4|204437.7|204387.7|204447.8|204397.8|204391.2|204341.2|222
1740417600000|2025-02-24 17:20:00|204460|204370|204479.8|204429.8|204531.8|204481.8|204433|204367.6|300
1740417900000|2025-02-24 17:25:00|204478.8|204428.8|204471.2|204421.2|204546.2|204485.8|204455|204405|279
1740418200000|2025-02-24 17:30:00|204479.9|204429.9|204557.2|204507.2|204566.7|204516.7|204479.9|204429.9|245
1740418500000|2025-02-24 17:35:00|204557.3|204507.3|204570.1|204520.1|204592|204527.9|204543.6|204456.8|238
1740418800000|2025-02-24 17:40:00|204572.3|204522.3|204608.3|204558.3|204656.6|204606.6|204572.3|204522.3|210
1740419100000|2025-02-24 17:45:00|204606.2|204556.2|204584.2|204534.2|204628|204578|204584.2|204534.2|198
1740419400000|2025-02-24 17:50:00|204583.8|204533.8|204660.2|204610.2|204678.6|204628.6|204536.6|204473.9|268
1740419700000|2025-02-24 17:55:00|204658.6|204608.6|204660.5|204610.5|204698.4|204624.8|204613.2|204557|381
1740420000000|2025-02-24 18:00:00|204662.7|204612.7|204591.6|204541.6|204664|204614|204591.6|204541.6|234
1740420300000|2025-02-24 18:05:00|204593.9|204543.9|204554.4|204504.4|204611.6|204561.6|204505.2|204455.2|213
1740420600000|2025-02-24 18:10:00|204550.5|204500.5|204476.3|204426.3|204569.6|204519.6|204441.3|204391.3|173
1740420900000|2025-02-24 18:15:00|204476.5|204426.5|204345|204295|204482.1|204432.1|204336.3|204286.3|143
1740421200000|2025-02-24 18:20:00|204343.4|204293.4|204376.3|204286.3|204390.1|204300.1|204337.6|204264|178
1740421500000|2025-02-24 18:25:00|204378|204288|204415.5|204325.5|204448.5|204358.5|204335.3|204268.5|297
1740421800000|2025-02-24 18:30:00|204413.2|204323.2|204434.4|204384.4|204457|204384.4|204389.7|204299.7|230
1740422100000|2025-02-24 18:35:00|204432.5|204382.5|204517.1|204467.1|204547.1|204497.1|204425|204375|229
1740422400000|2025-02-24 18:40:00|204521.4|204471.4|204529.3|204479.3|204562.6|204512.6|204500.3|204450.3|150
1740422700000|2025-02-24 18:45:00|204529.2|204479.2|204537.8|204447.8|204549.8|204499.8|204510.1|204445.2|143
1740423000000|2025-02-24 18:50:00|204535.6|204445.6|204503.4|204413.4|204557|204507|204467.2|204406.2|164
1740423300000|2025-02-24 18:55:00|204502.3|204412.3|204543.7|204493.7|204564.5|204514.5|204495.3|204410.8|268
1740423600000|2025-02-24 19:00:00|204545.3|204495.3|204511.9|204461.9|204571.2|204521.2|204505.8|204455.8|145
1740423900000|2025-02-24 19:05:00|204518.7|204468.7|204514.3|204464.3|204576|204526|204508|204458|134
1740424200000|2025-02-24 19:10:00|204511.9|204461.9|204296.7|204246.7|204579.9|204529.9|204290.4|204240.4|241
1740424500000|2025-02-24 19:15:00|204298.5|204248.5|204211.2|204121.2|204298.5|204248.5|203878.8|203808.7|454
1740424800000|2025-02-24 19:20:00|204207.2|204117.2|204269.9|204219.9|204290.4|204229.2|204172.1|204104.6|245
1740425100000|2025-02-24 19:25:00|204276.3|204226.3|204240.4|204150.4|204280.8|204230.8|204130.6|204080.6|297
1740425400000|2025-02-24 19:30:00|204238.9|204148.9|204068.8|204018.8|204238.9|204171.2|204065.5|204003|311
1740425700000|2025-02-24 19:35:00|204071.1|204021.1|204161.9|204071.9|204163.9|204113.9|204069.1|204019.1|201
1740426000000|2025-02-24 19:40:00|204159.3|204069.3|204183.8|204093.8|204183.8|204127.1|204119.5|204064.6|146
1740426300000|2025-02-24 19:45:00|204186.6|204096.6|204229.7|204179.7|204242.3|204192.3|204177.3|204087.3|105
1740426600000|2025-02-24 19:50:00|204231.9|204181.9|204241.1|204191.1|204251.7|204191.1|204140|204090|229
1740426900000|2025-02-24 19:55:00|204238|204188|204309.2|204259.2|204312.2|204262.2|204222.6|204165.5|312
1740427200000|2025-02-24 20:00:00|204304.2|204254.2|204314.8|204264.8|204349.6|204299.6|204228.7|204178.7|313
1740427500000|2025-02-24 20:05:00|204316.6|204266.6|204141.4|204091.4|204321.3|204271.3|204137.8|204084.7|176
1740427800000|2025-02-24 20:10:00|204140.1|204090.1|204124.4|204034.4|204145.9|204095.9|204079|204013.2|151
1740428100000|2025-02-24 20:15:00|204122.7|204032.7|204251.4|204161.4|204457.4|204407.4|204065.5|203975.5|313
1740428400000|2025-02-24 20:20:00|204264.1|204174.1|204826.4|204736.4|204828.6|204738.6|204188.8|204098.8|748
1740428700000|2025-02-24 20:25:00|204827.3|204737.3|204779.7|204729.7|204827.3|204739.9|204632.9|204558.2|485
1740429000000|2025-02-24 20:30:00|204780.3|204730.3|204589.9|204499.9|204781.6|204731.6|204515.4|204465.4|417
1740429300000|2025-02-24 20:35:00|204579.7|204489.7|204632.1|204582.1|204680.2|204630.2|204547.4|204472.8|367
1740429600000|2025-02-24 20:40:00|204634.8|204584.8|204616.3|204566.3|204704.3|204614.3|204587.3|204537.3|405
1740429900000|2025-02-24 20:45:00|204619.8|204569.8|204534|204484|204664.6|204614.6|204528.8|204478.8|382
1740430200000|2025-02-24 20:50:00|204529.4|204479.4|204591.3|204541.3|204628.8|204573|204524|204474|365
1740430500000|2025-02-24 20:55:00|204595|204545|204744|204654|204747.5|204681.8|204595|204545|351
1740430800000|2025-02-24 21:00:00|204731.8|204641.8|204805|204755|204868.4|204818.4|204729.6|204640.3|264
1740431100000|2025-02-24 21:05:00|204809.6|204759.6|204812.3|204722.3|204824|204759.6|204700.6|204637.6|108
1740431400000|2025-02-24 21:10:00|204810.5|204720.5|204696.9|204646.9|204814.9|204745.1|204675.1|204625|47
1740431700000|2025-02-24 21:15:00|204711.5|204661.5|204857.6|204767.6|204874.9|204784.9|204711.5|204660|97
1740432000000|2025-02-24 21:20:00|204868.8|204778.8|204885.3|204795.3|204887.5|204797.5|204849.3|204759.3|43
1740432300000|2025-02-24 21:25:00|204885|204795|204918.5|204828.5|204929.6|204839.6|204885|204795|30
1740432600000|2025-02-24 21:30:00|204921.6|204831.6|204853.5|204803.5|204924.4|204834.4|204846.1|204796.1|60
1740432900000|2025-02-24 21:35:00|204858.5|204808.5|204914.3|204824.3|204915.9|204857.2|204830.5|204780.5|91
1740433200000|2025-02-24 21:40:00|204912.6|204822.6|204915|204825|204926.5|204869.1|204906.3|204816.3|25
1740433500000|2025-02-24 21:45:00|204906|204816|204840.5|204750.5|204906|204816|204790|204705|95
1740433800000|2025-02-24 21:50:00|204843.5|204753.5|204846.6|204756.6|204874.2|204784.2|204835|204745|99
1740434100000|2025-02-24 21:55:00|204853.8|204763.8|204822.7|204659|204950.6|204771.4|204800|204640.6|70
1740434400000|2025-02-24 22:00:00|204804.9|204664|204755|204445|204804.9|204664|204755|204445|3
1740434700000|2025-02-24 22:05:00|204872.9|204562.9|204755|204445|204872.9|204562.9|204755|204445|5
1740435000000|2025-02-24 22:10:00|204743.9|204433.9|204799.3|204489.3|204828.8|204518.8|204743.9|204433.9|7
1740435300000|2025-02-24 22:15:00|204797.6|204487.6|204791.3|204481.3|204797.6|204487.6|204791.3|204481.3|6
1740435600000|2025-02-24 22:20:00|204813.1|204503.1|204820.6|204510.6|204820.6|204510.6|204810.7|204500.7|7
1740435900000|2025-02-24 22:25:00|204830|204520|204830|204520|204830|204520|204830|204520|1
1740436200000|2025-02-24 22:30:00|204820.5|204510.5|204824.6|204514.6|204824.6|204514.6|204816.3|204506.3|4
1740436500000|2025-02-24 22:35:00|204830.9|204520.9|204831.1|204521.1|204831.1|204521.1|204830.9|204520.9|2
1740436800000|2025-02-24 22:40:00|204855|204545|204855|204545|204855|204545|204855|204545|1
1740437400000|2025-02-24 22:50:00|204835.9|204525.9|204871|204561|204871|204561|204835.9|204525.9|9
1740437700000|2025-02-24 22:55:00|204869.9|204559.9|204875|204565|204875|204565|204869.9|204559.9|2
1740438000000|2025-02-24 23:00:00|204795|204485|204907.1|204685|204921|204719.8|204795|204485|52
1740438300000|2025-02-24 23:05:00|204895|204684.3|204844|204754|204908.5|204779.1|204834.5|204684.3|30
1740438600000|2025-02-24 23:10:00|204880.5|204724.7|204857.2|204767.2|204899.3|204784.1|204825.6|204691.6|40
1740438900000|2025-02-24 23:15:00|204849.5|204759.5|204829.1|204739.1|204895|204759.9|204810.3|204684|32
1740439200000|2025-02-24 23:20:00|204822|204732|204820.8|204730.8|204835|204745|204803.5|204713.5|52
1740439500000|2025-02-24 23:25:00|204822.7|204732.7|204830.8|204740.8|204840.7|204750.7|204805|204715|74
1740439800000|2025-02-24 23:30:00|204829.9|204739.9|204865|204775|204875.2|204785.2|204814.2|204724.2|106
1740440100000|2025-02-24 23:35:00|204873.5|204783.5|204833|204743|204873.5|204783.5|204831.2|204741.2|44
1740440400000|2025-02-24 23:40:00|204835.7|204745.7|204827.2|204737.2|204852.4|204762.4|204818.7|204728.7|77
1740440700000|2025-02-24 23:45:00|204827.8|204737.8|204863.9|204773.9|204863.9|204773.9|204806|204716|78
1740441000000|2025-02-24 23:50:00|204867.9|204777.9|204893.7|204803.7|204894.7|204804.7|204862.8|204772.8|67
1740441300000|2025-02-24 23:55:00|204890.1|204800.1|204878.5|204788.5|204919.2|204829.2|204878.5|204788.5|129
1740441600000|2025-02-25 00:00:00|204921.2|204760.3|204878.4|204788.4|204921.2|204816|204839.2|204749.2|90
1740441900000|2025-02-25 00:05:00|204885|204795|204876.8|204786.8|204911.1|204821.1|204859.4|204769.4|107
1740442200000|2025-02-25 00:10:00|204876.1|204786.1|204895.9|204805.9|204908.1|204818.1|204843.1|204753.1|53
1740442500000|2025-02-25 00:15:00|204896.3|204806.3|204904.8|204814.8|204910|204820|204881.3|204791.3|49
1740442800000|2025-02-25 00:20:00|204905|204815|204932.9|204842.9|204933.7|204843.7|204886.3|204796.3|45
1740443100000|2025-02-25 00:25:00|204925|204835|204926.9|204836.9|204938.7|204860|204877.3|204787.3|75
1740443400000|2025-02-25 00:30:00|204923.6|204833.6|204871.9|204781.9|204931.8|204841.8|204865.3|204775.3|64
1740443700000|2025-02-25 00:35:00|204871.8|204781.8|204864|204774|204903.7|204813.7|204834.9|204744.9|53
1740444000000|2025-02-25 00:40:00|204862.3|204772.3|204903|204813|204905.9|204815.9|204856.4|204766.4|98
1740444300000|2025-02-25 00:45:00|204911.7|204821.7|204917.1|204827.1|204925.3|204835.3|204911.2|204821.2|37
1740444600000|2025-02-25 00:50:00|204915|204825|204899.6|204809.6|204917.2|204827.2|204834.2|204744.2|87
1740444900000|2025-02-25 00:55:00|204893.2|204803.2|204868.5|204778.5|204917.9|204827.9|204868.5|204778.5|72
1740445200000|2025-02-25 01:00:00|204870.8|204780.8|204810.6|204720.6|204906.2|204816.2|204787.4|204697.4|118
1740445500000|2025-02-25 01:05:00|204814.5|204724.5|204786.4|204696.4|204824.9|204734.9|204780|204690|86
1740445800000|2025-02-25 01:10:00|204785|204695|204796.4|204706.4|204798|204708|204711.6|204621.6|68
1740446100000|2025-02-25 01:15:00|204783.4|204693.4|204796.5|204706.5|204830.2|204740.2|204759.9|204669.9|109
1740446400000|2025-02-25 01:20:00|204791.7|204701.7|204761.4|204671.4|204800.8|204710.8|204746.5|204656.5|120
1740446700000|2025-02-25 01:25:00|204765.1|204675.1|204718.3|204628.3|204776.5|204686.5|204705.6|204615.6|71
1740447000000|2025-02-25 01:30:00|204713.9|204623.9|204717.8|204627.8|204725.3|204635.3|204670.9|204580.9|102
1740447300000|2025-02-25 01:35:00|204721.3|204631.3|204719|204629|204745.4|204655.4|204688.7|204598.7|121
1740447600000|2025-02-25 01:40:00|204721|204631|204692.1|204602.1|204721|204631|204679.8|204589.8|97
1740447900000|2025-02-25 01:45:00|204696.6|204606.6|204690|204600|204716.2|204626.2|204681.7|204591.7|28
1740448200000|2025-02-25 01:50:00|204683.4|204593.4|204668.5|204578.5|204696.2|204606.2|204662.7|204572.7|25
1740448500000|2025-02-25 01:55:00|204670|204580|204640|204550|204670|204580|204623.1|204533.1|43
1740448800000|2025-02-25 02:00:00|204638.3|204548.3|204628.9|204538.9|204638.3|204548.3|204610.3|204520.3|38
1740449100000|2025-02-25 02:05:00|204630.1|204540.1|204661.9|204571.9|204677|204587|204630.1|204540.1|63
1740449400000|2025-02-25 02:10:00|204665.3|204575.3|204611.9|204521.9|204665.3|204575.3|204609.9|204519.9|47
1740449700000|2025-02-25 02:15:00|204615.3|204525.3|204592.2|204502.2|204626.6|204536.6|204556|204466|481
1740450000000|2025-02-25 02:20:00|204600.8|204510.8|204725.6|204635.6|204780.3|204690.3|204565|204475|439
1740450300000|2025-02-25 02:25:00|204724.7|204634.7|204620|204530|204726|204636|204618|204528|82
1740450600000|2025-02-25 02:30:00|204616.5|204526.5|204615|204525|204629.4|204539.4|204555.4|204465.4|90
1740450900000|2025-02-25 02:35:00|204614|204524|204613.1|204523.1|204625|204535|204596.5|204506.5|51
1740451200000|2025-02-25 02:40:00|204608|204518|204626.6|204536.6|204630.1|204540.1|204603.4|204513.4|33
1740451500000|2025-02-25 02:45:00|204625|204535|204657.2|204567.2|204669.1|204579.1|204614.7|204524.7|43
1740451800000|2025-02-25 02:50:00|204660|204570|204609.6|204519.6|204660.3|204570.3|204609|204519|29
1740452100000|2025-02-25 02:55:00|204604.6|204514.6|204565.9|204475.9|204607|204517|204544.2|204454.2|40
1740452400000|2025-02-25 03:00:00|204559.8|204469.8|204434.9|204344.9|204566|204476|204412.4|204322.4|72
1740452700000|2025-02-25 03:05:00|204437.6|204347.6|204440|204350|204494.3|204404.3|204434.2|204344.2|42
1740453000000|2025-02-25 03:10:00|204441.1|204351.1|204450|204360|204450.4|204360.4|204437|204347|39
1740453300000|2025-02-25 03:15:00|204449.7|204359.7|204502.7|204412.7|204529.3|204439.3|204449.7|204359.7|30
1740453600000|2025-02-25 03:20:00|204505|204415|204573.7|204483.7|204588.8|204498.8|204494.7|204404.7|76
1740453900000|2025-02-25 03:25:00|204572|204482|204548.7|204458.7|204581.6|204491.6|204538.8|204448.8|70
1740454200000|2025-02-25 03:30:00|204552.3|204462.3|204528.3|204438.3|204572.3|204482.3|204504.6|204414.6|79
1740454500000|2025-02-25 03:35:00|204530|204440|204488.6|204398.6|204537|204447|204488.6|204398.6|33
1740454800000|2025-02-25 03:40:00|204492.2|204402.2|204483|204393|204499.9|204409.9|204473.1|204383.1|33
1740455100000|2025-02-25 03:45:00|204483.3|204393.3|204461.8|204371.8|204484.7|204394.7|204451.1|204361.1|53
1740455400000|2025-02-25 03:50:00|204462.6|204372.6|204488.6|204398.6|204490.3|204400.3|204456.4|204366.4|69
1740455700000|2025-02-25 03:55:00|204490|204400|204481.6|204391.6|204491.7|204401.7|204479.4|204389.4|38
1740456000000|2025-02-25 04:00:00|204484.7|204394.7|204480.4|204390.4|204495.1|204405.1|204466.8|204376.8|51
1740456300000|2025-02-25 04:05:00|204479.8|204389.8|204473.4|204383.4|204480.5|204390.5|204471.8|204381.8|31
1740456600000|2025-02-25 04:10:00|204474.6|204384.6|204435.2|204345.2|204474.6|204384.6|204432.1|204342.1|39
1740456900000|2025-02-25 04:15:00|204434.9|204344.9|204439.7|204349.7|204441.9|204351.9|204421.3|204331.3|44
1740457200000|2025-02-25 04:20:00|204443.2|204353.2|204375.4|204285.4|204452.5|204362.5|204363.8|204281.9|58
1740457500000|2025-02-25 04:25:00|204383.8|204293.8|204375|204285|204400.4|204310.4|204372|204282|30
1740457800000|2025-02-25 04:30:00|204374.7|204284.7|204421.5|204331.5|204429.7|204339.7|204372|204282|59
1740458100000|2025-02-25 04:35:00|204417.3|204327.3|204439|204349|204456.5|204366.5|204417.3|204327.3|97
1740458400000|2025-02-25 04:40:00|204436.1|204346.1|204421.5|204331.5|204441.7|204351.7|204418.2|204328.2|39
1740458700000|2025-02-25 04:45:00|204422.2|204332.2|204453.4|204363.4|204455.9|204365.9|204422.2|204332.2|45
1740459000000|2025-02-25 04:50:00|204450.3|204360.3|204459.5|204369.5|204481|204391|204448.2|204358.2|85
1740459300000|2025-02-25 04:55:00|204457|204367|204477.4|204387.4|204480.8|204390.8|204457|204367|24
1740459600000|2025-02-25 05:00:00|204474.3|204384.3|204467.8|204377.8|204477.3|204387.3|204446.4|204356.4|47
1740459900000|2025-02-25 05:05:00|204474.4|204384.4|204470.5|204380.5|204480.4|204390.4|204469.9|204379.9|22
1740460200000|2025-02-25 05:10:00|204472.8|204382.8|204470|204380|204479.8|204389.8|204470|204380|23
1740460500000|2025-02-25 05:15:00|204472.4|204382.4|204450|204360|204472.4|204382.4|204447.6|204357.6|52
1740460800000|2025-02-25 05:20:00|204446.6|204356.6|204440.9|204350.9|204456.5|204366.5|204440|204350|24
1740461100000|2025-02-25 05:25:00|204440|204350|204363.4|204273.4|204440.9|204350.9|204361.2|204271.2|53
1740461400000|2025-02-25 05:30:00|204365.5|204275.5|204395|204305|204418.7|204328.7|204333.4|204243.4|54
1740461700000|2025-02-25 05:35:00|204400|204310|204390.2|204300.2|204426.2|204336.2|204390|204300|39
1740462000000|2025-02-25 05:40:00|204384.3|204294.3|204395|204305|204405.3|204315.3|204345|204255|44
1740462300000|2025-02-25 05:45:00|204396|204306|204369.4|204279.4|204428.8|204338.8|204366.7|204276.7|41
1740462600000|2025-02-25 05:50:00|204366.4|204276.4|204336.1|204246.1|204376.1|204286.1|204323.2|204233.2|39
1740462900000|2025-02-25 05:55:00|204339.5|204249.5|204304.8|204214.8|204355|204265|204304.8|204214.8|56
1740463200000|2025-02-25 06:00:00|204302.7|204212.7|204405.2|204315.2|204415.5|204325.5|204300.2|204210.2|120
1740463500000|2025-02-25 06:05:00|204401.8|204311.8|204360|204270|204404.8|204314.8|204353.1|204263.1|34
1740463800000|2025-02-25 06:10:00|204362.5|204272.5|204410|204320|204413.2|204323.2|204362.1|204272.1|35
1740464100000|2025-02-25 06:15:00|204409.6|204319.6|204429.4|204339.4|204444.8|204354.8|204375|204285|44
1740464400000|2025-02-25 06:20:00|204422.7|204332.7|204433|204343|204439.7|204349.7|204416.9|204326.9|471
1740464700000|2025-02-25 06:25:00|204425.8|204335.8|204466.3|204376.3|204470.1|204380.1|204416.7|204326.7|388
1740465000000|2025-02-25 06:30:00|204469.4|204379.4|204536.2|204446.2|204540.8|204450.8|204469.4|204379.4|90
1740465300000|2025-02-25 06:35:00|204537.8|204447.8|204573.2|204483.2|204585.2|204495.2|204536.2|204446.2|135
1740465600000|2025-02-25 06:40:00|204570|204480|204600.2|204510.2|204614.4|204524.4|204570|204480|195
1740465900000|2025-02-25 06:45:00|204609.4|204519.4|204564.5|204474.5|204614.9|204524.9|204559.5|204469.5|173
1740466200000|2025-02-25 06:50:00|204562.8|204472.8|204595|204505|204620|204530|204562.8|204472.8|40
1740466500000|2025-02-25 06:55:00|204596.3|204506.3|204485|204395|204596.3|204506.3|204481.5|204391.5|45
1740466800000|2025-02-25 07:00:00|204495.5|204405.5|204616.6|204526.6|204621.6|204531.6|204483.5|204393.5|159
1740467100000|2025-02-25 07:05:00|204618.7|204528.7|204532.4|204442.4|204618.7|204528.7|204508.3|204418.3|129
1740467400000|2025-02-25 07:10:00|204528.8|204438.8|204415|204325|204528.8|204438.8|204405.1|204315.1|134
1740467700000|2025-02-25 07:15:00|204412.4|204322.4|204337.9|204247.9|204412.4|204322.4|204275.4|204185.4|118
1740468000000|2025-02-25 07:20:00|204335.1|204245.1|204468.9|204378.9|204469.9|204379.9|204298.7|204208.7|168
1740468300000|2025-02-25 07:25:00|204459.9|204369.9|204612.8|204522.8|204620.7|204530.7|204436|204346|224
1740468600000|2025-02-25 07:30:00|204605.2|204515.2|204706.3|204616.3|204743.8|204653.8|204585.4|204495.4|195
1740468900000|2025-02-25 07:35:00|204709.9|204619.9|204758.2|204668.2|204799.6|204709.6|204689.5|204599.5|205
1740469200000|2025-02-25 07:40:00|204753.2|204663.2|204759.4|204669.4|204796.4|204706.4|204668.1|204578.1|211
1740469500000|2025-02-25 07:45:00|204754|204664|204718.3|204628.3|204762|204672|204662.3|204572.3|192
1740469800000|2025-02-25 07:50:00|204712.4|204622.4|204668.6|204578.6|204842.6|204752.6|204656.9|204566.9|225
1740470100000|2025-02-25 07:55:00|204664.1|204574.1|204833|204743|204850.6|204760.6|204632|204542|262
1740470400000|2025-02-25 08:00:00|204855|204765|204673.7|204583.7|204937|204847|204645.5|204555.5|464
1740470700000|2025-02-25 08:05:00|204669.3|204579.3|204536|204446|204675.3|204585.3|204495.5|204405.5|224
1740471000000|2025-02-25 08:10:00|204532.9|204442.9|204504.8|204414.8|204552.2|204462.2|204435|204345|281
1740471300000|2025-02-25 08:15:00|204508.5|204418.5|204585.3|204495.3|204591.9|204501.9|204495.9|204405.9|276
1740471600000|2025-02-25 08:20:00|204588.5|204498.5|204633|204543|204633|204543|204515.5|204425.5|283
1740471900000|2025-02-25 08:25:00|204628.4|204538.4|204676|204586|204686.1|204596.1|204587.9|204497.9|237
1740472200000|2025-02-25 08:30:00|204657.8|204567.8|204732.2|204642.2|204741.5|204651.5|204650.7|204560.7|231
1740472500000|2025-02-25 08:35:00|204718.3|204628.3|204603.8|204513.8|204735.7|204645.7|204596|204506|212
1740472800000|2025-02-25 08:40:00|204598.2|204508.2|204697.1|204607.1|204698.6|204608.6|204586.6|204496.6|186
1740473100000|2025-02-25 08:45:00|204693.3|204603.3|204713.4|204623.4|204719.3|204629.3|204651.8|204561.8|215
1740473400000|2025-02-25 08:50:00|204710.3|204620.3|204626.5|204536.5|204738.2|204648.2|204610.9|204520.9|204
1740473700000|2025-02-25 08:55:00|204628.6|204538.6|204676.7|204586.7|204717.4|204627.4|204625.3|204535.3|181
1740474000000|2025-02-25 09:00:00|204671.6|204581.6|204698.5|204608.5|204698.5|204608.5|204625.4|204535.4|214
1740474300000|2025-02-25 09:05:00|204700.9|204610.9|204676.9|204586.9|204727.7|204637.7|204665.4|204575.4|228
1740474600000|2025-02-25 09:10:00|204673.4|204583.4|204722|204632|204722|204632|204654|204564|173
1740474900000|2025-02-25 09:15:00|204715.7|204625.7|204663.8|204573.8|204721.8|204631.8|204570.5|204480.5|259
1740475200000|2025-02-25 09:20:00|204666|204576|204693.8|204603.8|204706.1|204616.1|204648.9|204558.9|164
1740475500000|2025-02-25 09:25:00|204689.3|204599.3|204777|204687|204788.3|204698.3|204658.7|204568.7|170
1740475800000|2025-02-25 09:30:00|204783.1|204693.1|204761|204671|204785.6|204695.6|204737.1|204647.1|114
1740476100000|2025-02-25 09:35:00|204760.7|204670.7|204698.2|204608.2|204770.2|204680.2|204689.5|204599.5|123
1740476400000|2025-02-25 09:40:00|204702.1|204612.1|204810.5|204720.5|204810.5|204720.5|204687.9|204597.9|224
1740476700000|2025-02-25 09:45:00|204814.6|204724.6|204840|204750|204876.4|204786.4|204814.6|204724.6|209
1740477000000|2025-02-25 09:50:00|204842.7|204752.7|204916.6|204826.6|204916.6|204826.6|204839.3|204749.3|191
1740477300000|2025-02-25 09:55:00|204913.3|204823.3|204914.8|204824.8|204939.8|204849.8|204856.1|204766.1|74
1740477600000|2025-02-25 10:00:00|204914|204824|204954.3|204864.3|204961.5|204871.5|204899.6|204809.6|172
1740477900000|2025-02-25 10:05:00|204959.3|204869.3|204903.6|204813.6|204978.8|204888.8|204882|204792|99
1740478200000|2025-02-25 10:10:00|204908.7|204818.7|204945.5|204855.5|204953.3|204863.3|204901.4|204811.4|145
1740478500000|2025-02-25 10:15:00|204941.2|204851.2|204917.8|204827.8|204975.9|204885.9|204894.4|204804.4|101
1740478800000|2025-02-25 10:20:00|204915.3|204825.3|204948|204858|204959|204869|204873.5|204783.5|123
1740479100000|2025-02-25 10:25:00|204956.6|204866.6|204949.6|204859.6|204956.6|204866.6|204871|204781|152
1740479400000|2025-02-25 10:30:00|204945.6|204855.6|204955.3|204865.3|204960.2|204870.2|204927|204837|125
1740479700000|2025-02-25 10:35:00|204958.2|204868.2|204935.7|204845.7|204967|204877|204932.3|204842.3|146
1740480000000|2025-02-25 10:40:00|204935.4|204845.4|204950.2|204860.2|204980.4|204890.4|204895.8|204805.8|104
1740480300000|2025-02-25 10:45:00|204953.9|204863.9|204949.8|204859.8|204958.5|204868.5|204872.5|204782.5|107
1740480600000|2025-02-25 10:50:00|204946.8|204856.8|205004.2|204914.2|205011.2|204921.2|204945.2|204855.2|50
1740480900000|2025-02-25 10:55:00|205001.4|204911.4|205003.7|204913.7|205010.8|204920.8|204996.1|204906.1|56
1740481200000|2025-02-25 11:00:00|205003.1|204913.1|205002.3|204912.3|205006.9|204916.9|204997.4|204907.4|33
1740481500000|2025-02-25 11:05:00|205005|204915|205013.8|204923.8|205015.9|204925.9|204988.5|204898.5|31
1740481800000|2025-02-25 11:10:00|205017.2|204927.2|205078.7|204988.7|205139.5|205049.5|205017.2|204927.2|148
1740482100000|2025-02-25 11:15:00|205081.5|204991.5|204993.9|204903.9|205084.8|204994.8|204981.6|204900.3|98
1740482400000|2025-02-25 11:20:00|204991.9|204901.9|205121.2|205031.2|205127.9|205077.9|204991.9|204901.9|124
1740482700000|2025-02-25 11:25:00|205119.5|205029.5|205005.3|204915.3|205120.5|205030.5|204978.4|204911.9|101
1740483000000|2025-02-25 11:30:00|205004.6|204914.6|205085.9|204995.9|205096|205023.9|204993.7|204914.6|151
1740483300000|2025-02-25 11:35:00|205088.1|204998.1|204999.8|204909.8|205094.8|205022.4|204989.5|204899.5|168
1740483600000|2025-02-25 11:40:00|204995|204905|204964.1|204874.1|205059.7|204969.7|204949.9|204859.9|140
1740483900000|2025-02-25 11:45:00|204964.7|204874.7|205029.1|204939.1|205051.2|204961.2|204951.9|204861.9|165
1740484200000|2025-02-25 11:50:00|205028.5|204938.5|204929.9|204839.9|205059.2|204969.2|204924.9|204834.9|151
1740484500000|2025-02-25 11:55:00|204934.7|204844.7|205009.1|204919.1|205013.4|204932.9|204890.4|204800.4|110
1740484800000|2025-02-25 12:00:00|205010.8|204920.8|204985.7|204935.7|205036.2|204972.6|204883.1|204833.1|220
1740485100000|2025-02-25 12:05:00|204987.3|204937.3|205124.9|205034.9|205141|205072.5|204987.3|204906|196
1740485400000|2025-02-25 12:10:00|205133|205043|205124.5|205034.5|205169.1|205108.2|205020.9|204968|237
1740485700000|2025-02-25 12:15:00|205131.7|205041.7|205064.5|204974.5|205149|205080.5|205048.8|204959.4|232
1740486000000|2025-02-25 12:20:00|205067.1|204977.1|204728.9|204638.9|205091.5|205001.5|204703.7|204638.9|233
1740486300000|2025-02-25 12:25:00|204730.6|204640.6|204807.6|204757.6|204812.6|204762.6|204683.9|204619.5|281
1740486600000|2025-02-25 12:30:00|204811.4|204761.4|205114.1|205024.1|205119.5|205048.9|204811.4|204761.4|326
1740486900000|2025-02-25 12:35:00|205116|205026|205130.6|205080.6|205149.6|205085.7|205071.1|204981.1|232
1740487200000|2025-02-25 12:40:00|205130|205080|205180.1|205130.1|205202.4|205152.4|205108.5|205018.5|228
1740487500000|2025-02-25 12:45:00|205181.3|205131.3|205062.7|205012.7|205242.7|205192.7|205054.2|205004.2|181
1740487800000|2025-02-25 12:50:00|205061.3|205011.3|205157.2|205107.2|205167.5|205117.5|204963.4|204894.6|174
1740488100000|2025-02-25 12:55:00|205157.4|205107.4|205089|205039|205284.9|205234.9|205089|205032.8|319
1740488400000|2025-02-25 13:00:00|205096.2|205046.2|204868.5|204778.5|205112.2|205046.2|204835.9|204768.6|365
1740488700000|2025-02-25 13:05:00|204869.7|204779.7|204814.5|204724.5|204915|204842.5|204667.7|204608.5|416
1740489000000|2025-02-25 13:10:00|204819.1|204729.1|204824.2|204734.2|204983.5|204919.9|204767.6|204717.6|415
1740489300000|2025-02-25 13:15:00|204827.3|204737.3|204970|204880|205059.2|204969.2|204810.4|204720.4|400
1740489600000|2025-02-25 13:20:00|204999.8|204909.8|205015|204965|205111.1|205056.6|204983.4|204909.8|425
1740489900000|2025-02-25 13:25:00|205013.8|204963.8|204959.1|204869.1|205124.6|205074.6|204929.8|204859.8|321
1740490200000|2025-02-25 13:30:00|204953.3|204863.3|204699.3|204649.3|204980.8|204930.8|204693.4|204643.4|478
1740490500000|2025-02-25 13:35:00|204697.7|204647.7|204697.6|204647.6|204780.6|204730.6|204627.7|204577.7|333
1740490800000|2025-02-25 13:40:00|204695.9|204645.9|204493.8|204443.8|204748.2|204698.2|204454.3|204404.3|448
1740491100000|2025-02-25 13:45:00|204493.3|204443.3|204696.7|204606.7|204705.9|204619.1|204482.3|204432.3|409
1740491400000|2025-02-25 13:50:00|204708.2|204618.2|204803.3|204713.3|204828.3|204738.3|204608.2|204558.2|365
1740491700000|2025-02-25 13:55:00|204797.5|204707.5|204792.3|204702.3|204807.4|204729.6|204592.3|204542.3|333
1740492000000|2025-02-25 14:00:00|204793.7|204703.7|204819.4|204769.4|204855|204805|204707.6|204630.4|453
1740492300000|2025-02-25 14:05:00|204818.4|204768.4|204622.9|204572.9|204899|204849|204610.2|204560.2|540
1740492600000|2025-02-25 14:10:00|204607.7|204557.7|204470.3|204420.3|204615.9|204565.2|204454.9|204397.7|484
1740492900000|2025-02-25 14:15:00|204466.6|204416.6|204412|204322|204474.8|204416.6|204290.1|204240.1|463
1740493200000|2025-02-25 14:20:00|204408.4|204318.4|204421.7|204371.7|204454.9|204402|204361.4|204294.5|351
1740493500000|2025-02-25 14:25:00|204423.6|204373.6|204541.2|204491.2|204597.9|204547.9|204421.9|204371.9|288
1740493800000|2025-02-25 14:30:00|204539.3|204489.3|204631.5|204581.5|204645.9|204595.9|204505.2|204441.7|349
1740494100000|2025-02-25 14:35:00|204634.3|204584.3|204664.6|204614.6|204817.8|204743.5|204619.8|204569.8|306
1740494400000|2025-02-25 14:40:00|204620.8|204570.8|204691.3|204641.3|204738.1|204688.1|204578.7|204528.7|270
1740494700000|2025-02-25 14:45:00|204688.4|204638.4|204372.3|204322.3|204694.5|204644.5|204372.3|204322.3|350
1740495000000|2025-02-25 14:50:00|204374.3|204324.3|204483.3|204433.3|204540.5|204477.9|204313.7|204263.7|382
1740495300000|2025-02-25 14:55:00|204485.7|204435.7|204579.1|204414.2|204607|204557|204456.9|204406.9|353
1740495600000|2025-02-25 15:00:00|204577.9|204413.1|204673.9|204623.9|204700.3|204648.7|204510.7|204413.1|505
1740495900000|2025-02-25 15:05:00|204676.3|204626.3|204407.1|204357.1|204676.3|204626.3|204391.1|204341.1|594
1740496200000|2025-02-25 15:10:00|204404.5|204354.5|204302.5|204252.5|204407.2|204357.2|204172.1|204102.4|690
1740496500000|2025-02-25 15:15:00|204305.2|204255.2|204236.2|204186.2|204305.2|204255.2|203950.7|203900.7|602
1740496800000|2025-02-25 15:20:00|204241.3|204191.3|204161.9|204071.9|204345.9|204274.1|204121.4|204058.7|614
1740497100000|2025-02-25 15:25:00|204160.3|204070.3|204067.8|204017.8|204167|204117|204039.2|203989.2|564
1740497400000|2025-02-25 15:30:00|204068.8|204018.8|204171.2|204121.2|204206.8|204156.8|204056|204006|474
1740497700000|2025-02-25 15:35:00|204161|204111|204318.1|204228.1|204321.2|204231.2|204054.9|204004.9|436
1740498000000|2025-02-25 15:40:00|204314.8|204224.8|204399.3|204349.3|204455.5|204405.5|204291|204209.3|421
1740498300000|2025-02-25 15:45:00|204401.7|204351.7|204449.6|204399.6|204464.6|204414.6|204274.4|204224.4|389
1740498600000|2025-02-25 15:50:00|204448.5|204398.5|204542.9|204492.9|204608.9|204558.9|204395.1|204325.3|509
1740498900000|2025-02-25 15:55:00|204544.9|204494.9|204629.4|204579.4|204667.5|204617.5|204526.8|204450.7|517
1740499200000|2025-02-25 16:00:00|204640.4|204590.4|204524.4|204474.4|204707.4|204657.4|204456.7|204406.7|498
1740499500000|2025-02-25 16:05:00|204521.9|204471.9|204681.1|204631.1|204762.3|204689.2|204503.8|204452.3|401
1740499800000|2025-02-25 16:10:00|204679.4|204629.4|204693.1|204643.1|204715.2|204665.2|204652.4|204602.4|335
1740500100000|2025-02-25 16:15:00|204697.1|204647.1|204619.2|204569.2|204705.1|204647.1|204612.5|204562.5|280
1740500400000|2025-02-25 16:20:00|204615|204565|204680.4|204630.4|204722.8|204653.5|204594.8|204530.9|299
1740500700000|2025-02-25 16:25:00|204678.7|204628.7|204903.2|204853.2|204907|204857|204678.7|204628.7|347
1740501000000|2025-02-25 16:30:00|204902.5|204852.5|204995.9|204945.9|205155.5|205105.5|204872.2|204822.2|518
1740501300000|2025-02-25 16:35:00|205013.1|204963.1|205137.4|205087.4|205170|205120|205003.3|204953.3|411
1740501600000|2025-02-25 16:40:00|205137.2|205087.2|204976.4|204926.4|205210.5|205144.4|204975.5|204925.5|331
1740501900000|2025-02-25 16:45:00|204971.2|204921.2|205002.7|204952.7|205115.7|205065.7|204971.2|204921.2|195
1740502200000|2025-02-25 16:50:00|205005|204955|205255.8|205205.8|205256.5|205206.5|204994.3|204944.3|318
1740502500000|2025-02-25 16:55:00|205267|205217|205333.7|205283.7|205414.4|205364.4|205267|205195.6|490
1740502800000|2025-02-25 17:00:00|205335.5|205285.5|205318.4|205268.4|205452.2|205402.2|205293.2|205242.8|439
1740503100000|2025-02-25 17:05:00|205320.3|205270.3|205311.5|205221.5|205333.1|205283.1|205207.4|205142.8|337
1740503400000|2025-02-25 17:10:00|205309.5|205219.5|205419.9|205369.9|205443|205378.5|205260.6|205170.6|282
1740503700000|2025-02-25 17:15:00|205420.6|205370.6|205356.2|205306.2|205448.3|205398.3|205350.4|205300.4|317
1740504000000|2025-02-25 17:20:00|205352.4|205302.4|205375.6|205325.6|205473.9|205396.7|205352.4|205302.4|301
1740504300000|2025-02-25 17:25:00|205374.4|205324.4|205373.5|205323.5|205415.4|205365.4|205344.6|205294.6|308
1740504600000|2025-02-25 17:30:00|205378.9|205328.9|205307.3|205257.3|205488.4|205438.4|205304.3|205245|284
1740504900000|2025-02-25 17:35:00|205305.7|205255.7|205132.2|205082.2|205309.6|205259.6|205071.8|205000.5|337
1740505200000|2025-02-25 17:40:00|205138.4|205088.4|205139.8|205089.8|205151.9|205101.9|205084.3|205014.3|360
1740505500000|2025-02-25 17:45:00|205142.2|205092.2|205053.3|205003.3|205150.9|205100.9|205015.1|204965.1|261
1740505800000|2025-02-25 17:50:00|205055.3|205005.3|205022.4|204972.4|205084.1|205034.1|204984.2|204934.2|292
1740506100000|2025-02-25 17:55:00|205022.2|204972.2|204932.2|204882.2|205042.3|204992.3|204921.4|204871.4|266
1740506400000|2025-02-25 18:00:00|204918.5|204868.5|204899.1|204849.1|204920.5|204870.5|204874.4|204824.4|264
1740506700000|2025-02-25 18:05:00|204897.5|204847.5|205013.3|204963.3|205036.2|204986.2|204893.7|204843.7|317
1740507000000|2025-02-25 18:10:00|205015.2|204965.2|204972.4|204922.4|205026.9|204965.2|204912.3|204862.3|303
1740507300000|2025-02-25 18:15:00|204973.6|204923.6|204940.8|204890.8|204987.4|204937.4|204888.8|204823.8|263
1740507600000|2025-02-25 18:20:00|204939.3|204889.3|204855.5|204805.5|204972.2|204922.2|204844.2|204773.4|261
1740507900000|2025-02-25 18:25:00|204853|204803|204927.7|204877.7|204988.3|204938.3|204851.8|204801.8|316
1740508200000|2025-02-25 18:30:00|204926.3|204876.3|204849.1|204799.1|204929.5|204879.5|204838.5|204788.5|334
1740508500000|2025-02-25 18:35:00|204847.4|204797.4|204709.9|204659.9|204848.6|204798.6|204702|204652|417
1740508800000|2025-02-25 18:40:00|204711.2|204661.2|204781.5|204731.5|204839.4|204765.2|204694.3|204644.3|320
1740509100000|2025-02-25 18:45:00|204782|204732|204761.1|204711.1|204831.4|204781.4|204749.2|204699.2|277
1740509400000|2025-02-25 18:50:00|204755.6|204705.6|204759.7|204709.7|204824.8|204748.7|204747.8|204697.8|236
1740509700000|2025-02-25 18:55:00|204762.6|204712.6|204742.1|204692.1|204771.5|204721.5|204718.3|204668.3|233
1740510000000|2025-02-25 19:00:00|204743.8|204693.8|204728.6|204678.6|204782.1|204732.1|204723.4|204673.4|276
1740510300000|2025-02-25 19:05:00|204726.9|204676.9|204842.9|204792.9|204867.3|204795.4|204716.7|204666.7|324
1740510600000|2025-02-25 19:10:00|204845.3|204795.3|204923|204833|204933.6|204862.2|204843.4|204793.4|222
1740510900000|2025-02-25 19:15:00|204920.7|204830.7|205005.2|204915.2|205012.4|204948.9|204918.2|204830.7|238
1740511200000|2025-02-25 19:20:00|205020.4|204930.4|204832.9|204742.9|205031.5|204960|204814|204741.2|185
1740511500000|2025-02-25 19:25:00|204831|204741|204640|204590|204862.3|204780.6|204639|204584.5|280
1740511800000|2025-02-25 19:30:00|204638|204588|204685.6|204595.6|204697.3|204627|204582.8|204532.8|127
1740512100000|2025-02-25 19:35:00|204682.8|204592.8|204660.7|204610.7|204682.8|204625.6|204648.6|204592.8|37
1740512400000|2025-02-25 19:40:00|204603.9|204553.9|204535.5|204485.5|204642.7|204577.1|204481.9|204421.2|248
1740512700000|2025-02-25 19:45:00|204552.7|204502.7|204509|204459|204570.6|204520.6|204487.7|204437.7|395
1740513000000|2025-02-25 19:50:00|204513.1|204463.1|204523.5|204473.5|204554.5|204486.2|204464.6|204414.6|335
1740513300000|2025-02-25 19:55:00|204521.3|204471.3|204535.2|204485.2|204535.2|204485.2|204450.5|204400.5|283
1740513600000|2025-02-25 20:00:00|204538.6|204488.6|204626.3|204576.3|204643.5|204593.5|204528.9|204478.9|261
1740513900000|2025-02-25 20:05:00|204634.7|204584.7|204568.4|204478.4|204634.7|204584.7|204548.3|204477.4|294
1740514200000|2025-02-25 20:10:00|204573.4|204483.4|204548.2|204498.2|204607.4|204557.4|204527.9|204454.1|259
1740514500000|2025-02-25 20:15:00|204551|204501|204495.3|204445.3|204554.2|204504.2|204478.9|204428.9|188
1740514800000|2025-02-25 20:20:00|204492.1|204442.1|204507.5|204457.5|204514.9|204464.9|204478.4|204428.4|239
1740515100000|2025-02-25 20:25:00|204505.5|204455.5|204594.8|204544.8|204605.2|204555.2|204495.7|204445.7|236
1740515400000|2025-02-25 20:30:00|204597.5|204547.5|204679.5|204629.5|204681.2|204631.2|204597.5|204547.5|282
1740515700000|2025-02-25 20:35:00|204681.2|204631.2|204732.4|204682.4|204732.4|204682.4|204649.8|204599.8|450
1740516000000|2025-02-25 20:40:00|204729.1|204679.1|204710.3|204660.3|204742.9|204692.9|204680.1|204630.1|234
1740516300000|2025-02-25 20:45:00|204712.5|204662.5|204702|204652|204736.3|204686.3|204679.8|204629.8|255
1740516600000|2025-02-25 20:50:00|204708.7|204658.7|204752|204702|204776.6|204726.6|204696.2|204646.2|353
1740516900000|2025-02-25 20:55:00|204752.6|204702.6|204724.5|204674.5|204768.2|204718.2|204714|204664|361
1740517200000|2025-02-25 21:00:00|204727.1|204677.1|204715.9|204665.9|204770.9|204720.9|204711.9|204661.9|468
1740517500000|2025-02-25 21:05:00|204716.4|204666.4|204686.8|204636.8|204735.8|204685.8|204644.9|204594.9|223
1740517800000|2025-02-25 21:10:00|204684.8|204634.8|204672.7|204622.7|204708.9|204642.3|204666.5|204586.8|92
1740518100000|2025-02-25 21:15:00|204689.8|204599.8|204625|204535|204693.3|204615.2|204597.3|204507.3|115
1740518400000|2025-02-25 21:20:00|204627.4|204537.4|204566.4|204476.4|204632.8|204542.8|204566.4|204476.4|194
1740518700000|2025-02-25 21:25:00|204564.6|204474.6|204547.5|204457.5|204578.6|204488.6|204519.1|204429.1|200
1740519000000|2025-02-25 21:30:00|204553.9|204463.9|204746.1|204656.1|204757.5|204698.6|204553.9|204463.9|261
1740519300000|2025-02-25 21:35:00|204737.1|204687.1|204744.4|204694.4|204758.6|204700.2|204643.9|204553.9|96
1740519600000|2025-02-25 21:40:00|204746.1|204696.1|204712.8|204662.8|204786.4|204736.4|204675.8|204612.7|215
1740519900000|2025-02-25 21:45:00|204704.3|204654.3|204754.2|204664.2|204758.2|204699.8|204699.1|204611.5|79
1740520200000|2025-02-25 21:50:00|204755.2|204665.2|204727.5|204637.5|204761.7|204671.7|204712.2|204622.2|255
1740520500000|2025-02-25 21:55:00|204731.1|204641.1|204851.5|204587.2|204851.5|204705|204712.4|204519.2|102
1740520800000|2025-02-25 22:00:00|204838|204585.3|204874.6|204564.6|204874.6|204654|204816|204564.6|6
1740521100000|2025-02-25 22:05:00|204874.8|204564.8|204874.8|204564.8|204874.8|204564.8|204874.8|204564.8|1
1740521400000|2025-02-25 22:10:00|204878.9|204568.9|204873.8|204563.8|204890.3|204580.3|204873.8|204563.8|14
1740521700000|2025-02-25 22:15:00|204873.9|204563.9|204875|204565|204875.1|204565.1|204873.8|204563.8|11
1740522000000|2025-02-25 22:20:00|204875.1|204565.1|204875.1|204565.1|204875.1|204565.1|204875|204565|5
1740522300000|2025-02-25 22:25:00|204875|204565|204875|204565|204875.1|204565.1|204875|204565|3
1740522900000|2025-02-25 22:35:00|204874|204564|204874|204564|204874|204564|204873|204563|3
1740523200000|2025-02-25 22:40:00|204875|204565|204881.2|204571.2|204884.3|204574.3|204875|204565|3
1740523500000|2025-02-25 22:45:00|204878.8|204568.8|204826.9|204614.4|204882.7|204614.4|204826.9|204568.8|12
1740523800000|2025-02-25 22:50:00|204807|204594.5|204808.1|204498.1|204874.5|204612.8|204807|204497|10
1740524100000|2025-02-25 22:55:00|204805|204495|204698.4|204501.6|204805|204501.6|204698.4|204457.1|9
1740524400000|2025-02-25 23:00:00|204698|204502|204737.9|204584.8|204805|204593.1|204698|204482|37
1740524700000|2025-02-25 23:05:00|204749.3|204575.1|204657.9|204567.9|204749.3|204611.8|204654.3|204541.6|45
1740525000000|2025-02-25 23:10:00|204653.8|204563.8|204635.8|204545.8|204676.2|204586.2|204627.3|204537.3|74
1740525300000|2025-02-25 23:15:00|204636.2|204546.2|204662.7|204572.7|204663.4|204573.4|204626.8|204536.8|70
1740525600000|2025-02-25 23:20:00|204662.9|204572.9|204635|204545|204663.8|204573.8|204627.8|204537.8|60
1740525900000|2025-02-25 23:25:00|204633.3|204543.3|204664.6|204574.6|204671|204581|204633.3|204543.3|57
1740526200000|2025-02-25 23:30:00|204663.6|204573.6|204645.6|204555.6|204670|204580|204624.4|204534.4|59
1740526500000|2025-02-25 23:35:00|204645|204555|204632.3|204542.3|204652.2|204562.2|204623|204533|51
1740526800000|2025-02-25 23:40:00|204636.6|204546.6|204626.1|204536.1|204647|204557|204624.7|204534.7|50
1740527100000|2025-02-25 23:45:00|204631.4|204541.4|204633.4|204543.4|204665.9|204575.9|204620.8|204530.8|55
1740527400000|2025-02-25 23:50:00|204624.2|204534.2|204644.7|204554.7|204644.7|204554.7|204616.4|204526.4|55
1740527700000|2025-02-25 23:55:00|204641|204551|204666.8|204576.8|204673.3|204583.3|204635|204545|55
1740528000000|2025-02-26 00:00:00|204659.6|204569.6|204687.6|204597.6|204717.8|204627.8|204659.6|204569.6|62
1740528300000|2025-02-26 00:05:00|204685|204595|204747.3|204657.3|204749|204659|204685|204595|45
1740528600000|2025-02-26 00:10:00|204738.8|204648.8|204687.7|204597.7|204744.9|204654.9|204680.9|204590.9|60
1740528900000|2025-02-26 00:15:00|204685|204595|204694.7|204604.7|204701.3|204611.3|204668.1|204578.1|36
1740529200000|2025-02-26 00:20:00|204695|204605|204692.4|204602.4|204702.7|204612.7|204657.4|204567.4|63
1740529500000|2025-02-26 00:25:00|204694.1|204604.1|204664.2|204574.2|204697.4|204607.4|204653.1|204563.1|44
1740529800000|2025-02-26 00:30:00|204668.6|204578.6|204698.1|204608.1|204700.1|204617.9|204667.9|204578.6|74
1740530100000|2025-02-26 00:35:00|204694.8|204604.8|204701.8|204611.8|204708|204618|204685.8|204595.8|35
1740530400000|2025-02-26 00:40:00|204700.6|204610.6|204734.9|204644.9|204737.2|204657.8|204696.3|204606.3|35
1740530700000|2025-02-26 00:45:00|204726.6|204636.6|204729.9|204639.9|204757.1|204667.1|204721.6|204631.6|38
1740531000000|2025-02-26 00:50:00|204727.5|204637.5|204748.5|204658.5|204750|204660|204702.8|204612.8|50
1740531300000|2025-02-26 00:55:00|204742.7|204652.7|204691|204601|204751.2|204661.2|204685.3|204595.3|131
1740531600000|2025-02-26 01:00:00|204693.8|204603.8|204709.8|204619.8|204738|204672.3|204686.2|204596.2|145
1740531900000|2025-02-26 01:05:00|204715.8|204625.8|204697.1|204607.1|204730.6|204640.6|204683.2|204593.2|98
1740532200000|2025-02-26 01:10:00|204701.4|204611.4|204728.1|204638.1|204749.2|204659.2|204696.1|204606.1|145
1740532500000|2025-02-26 01:15:00|204724.7|204634.7|204688.4|204598.4|204728.8|204638.8|204679.2|204589.2|174
1740532800000|2025-02-26 01:20:00|204690|204600|204686.1|204596.1|204722|204632|204678.5|204588.5|123
1740533100000|2025-02-26 01:25:00|204681.5|204591.5|204734.9|204644.9|204737.9|204647.9|204659.1|204569.1|131
1740533400000|2025-02-26 01:30:00|204732.1|204642.1|204769.1|204679.1|204830|204740|204710|204620|187
1740533700000|2025-02-26 01:35:00|204770|204680|204776.6|204686.6|204802.2|204712.2|204759.1|204669.1|90
1740534000000|2025-02-26 01:40:00|204779.4|204689.4|204759.6|204669.6|204779.4|204689.4|204748.4|204658.4|96
1740534300000|2025-02-26 01:45:00|204760.5|204670.5|204728.1|204638.1|204762.6|204672.6|204714.2|204624.2|156
1740534600000|2025-02-26 01:50:00|204734.2|204644.2|204719.2|204629.2|204759.1|204669.1|204699.4|204609.4|180
1740534900000|2025-02-26 01:55:00|204722.7|204632.7|204747|204657|204763.7|204673.7|204722.7|204632.7|136
1740535200000|2025-02-26 02:00:00|204741.2|204651.2|204790.5|204700.5|204794|204704|204730.1|204640.1|124
1740535500000|2025-02-26 02:05:00|204788.3|204698.3|204899.6|204809.6|204913.5|204823.5|204788.3|204698.3|122
1740535800000|2025-02-26 02:10:00|204895.7|204805.7|204949.2|204859.2|204949.6|204859.6|204851.8|204761.8|111
1740536100000|2025-02-26 02:15:00|204954.9|204864.9|204926.6|204836.6|204956.2|204866.2|204896|204806|163
1740536400000|2025-02-26 02:20:00|204929.6|204839.6|204945.7|204855.7|204957|204867|204922|204832|140
1740536700000|2025-02-26 02:25:00|204951.3|204861.3|204986|204896|204991|204901|204928.4|204838.4|104
1740537000000|2025-02-26 02:30:00|204986.5|204896.5|204970.4|204880.4|204997.2|204907.2|204951.2|204861.2|91
1740537300000|2025-02-26 02:35:00|204972.5|204882.5|205013.5|204923.5|205034.4|204967.6|204967.8|204877.8|125
1740537600000|2025-02-26 02:40:00|205009.3|204919.3|205092.2|205002.2|205112|205022|205009.3|204919.3|180
1740537900000|2025-02-26 02:45:00|205095.2|205005.2|205075.2|204985.2|205108.1|205018.1|205061|204971|128
1740538200000|2025-02-26 02:50:00|205079.4|204989.4|205082.9|204992.9|205098.8|205008.8|205034.2|204944.2|180
1740538500000|2025-02-26 02:55:00|205084.6|204994.6|205055|204965|205091.7|205001.7|205025.8|204935.8|128
1740538800000|2025-02-26 03:00:00|205056.7|204966.7|205038.8|204948.8|205087.8|204997.8|205022.5|204932.5|137
1740539100000|2025-02-26 03:05:00|205032.3|204942.3|205072.9|204982.9|205075.4|204985.4|205029.8|204939.8|98
1740539400000|2025-02-26 03:10:00|205070.3|204980.3|205060.1|204970.1|205078.8|204988.8|205049.8|204959.8|132
1740539700000|2025-02-26 03:15:00|205057.2|204967.2|205061.9|204971.9|205079|204989|205056.3|204966.3|67
1740540000000|2025-02-26 03:20:00|205064.5|204974.5|205067.2|204977.2|205070|204980|205052.9|204962.9|45
1740540300000|2025-02-26 03:25:00|205069.6|204979.6|205110.3|205020.3|205120.8|205030.8|205069.6|204979.6|57
1740540600000|2025-02-26 03:30:00|205106.3|205016.3|205056.5|204966.5|205110.4|205020.4|205030.9|204940.9|116
1740540900000|2025-02-26 03:35:00|205061.4|204971.4|205033|204943|205073.2|204983.2|204994.9|204904.9|102
1740541200000|2025-02-26 03:40:00|205032.3|204942.3|205095|205005|205114.2|205024.2|205018|204928|121
1740541500000|2025-02-26 03:45:00|205098.8|205008.8|205099.2|205009.2|205115.9|205025.9|205073.4|204983.4|75
1740541800000|2025-02-26 03:50:00|205103|205013|205100|205010|205110.7|205020.7|205083|204993|45
1740542100000|2025-02-26 03:55:00|205101|205011|205097.8|205007.8|205110|205020|205092.6|205002.6|30
1740542400000|2025-02-26 04:00:00|205100|205010|205121.5|205031.5|205127.2|205037.2|205091.8|205001.8|41
1740542700000|2025-02-26 04:05:00|205118.2|205028.2|205115|205025|205154.6|205030.7|205099.4|204989.4|49
1740543000000|2025-02-26 04:10:00|205114|205024|205113.3|205023.3|205119.2|205029.2|205105.7|205015.7|33
1740543300000|2025-02-26 04:15:00|205111.1|205021.1|205100.2|205010.2|205117.3|205027.3|205095.3|205005.3|44
1740543600000|2025-02-26 04:20:00|205103.2|205013.2|205059.5|204969.5|205109|205019|205042.9|204952.9|78
1740543900000|2025-02-26 04:25:00|205054.7|204964.7|205048.4|204958.4|205072|204982|205048.4|204958.4|54
1740544200000|2025-02-26 04:30:00|205055.3|204965.3|205033.5|204943.5|205071.5|204965.3|205012|204906.3|48
1740544500000|2025-02-26 04:35:00|205069.5|204904.3|205060|204970|205069.5|204975.9|205025.3|204904.3|40
1740544800000|2025-02-26 04:40:00|205061.2|204971.2|205067.4|204977.4|205076.8|204986.8|205057.8|204967.8|60
1740545100000|2025-02-26 04:45:00|205065.7|204975.7|205051.6|204961.6|205075.2|204985.2|205045.9|204955.9|46
1740545400000|2025-02-26 04:50:00|205050|204960|205075.9|204985.9|205098.4|205008.4|205050|204960|45
1740545700000|2025-02-26 04:55:00|205080.5|204990.5|205055.6|204965.6|205082.2|204992.2|205051.2|204961.2|66
1740546000000|2025-02-26 05:00:00|205058.4|204968.4|205050.6|204960.6|205070|204980|205047.4|204957.4|58
1740546300000|2025-02-26 05:05:00|205054.8|204964.8|205022.9|204932.9|205056.4|204966.4|205007.2|204917.2|59
1740546600000|2025-02-26 05:10:00|205024.5|204934.5|205029.2|204939.2|205052.8|204962.8|205020|204930|106
1740546900000|2025-02-26 05:15:00|205027.5|204937.5|205025|204935|205054.6|204964.6|205014.8|204924.8|74
1740547200000|2025-02-26 05:20:00|205022.9|204932.9|204988.4|204898.4|205022.9|204932.9|204977.9|204887.9|51
1740547500000|2025-02-26 05:25:00|204990|204900|204981.3|204891.3|204995|204905|204977.8|204887.8|56
1740547800000|2025-02-26 05:30:00|204984.9|204894.9|205035.9|204945.9|205038|204948|204963.8|204873.8|111
1740548100000|2025-02-26 05:35:00|205036.7|204946.7|205060|204970|205078.7|204988.7|205030.6|204940.6|41
1740548400000|2025-02-26 05:40:00|205048.3|204958.3|205001.3|204911.3|205055.8|204965.8|204982.7|204892.7|110
1740548700000|2025-02-26 05:45:00|205002.1|204912.1|205010.6|204920.6|205024.7|204934.7|205000.4|204910.4|38
1740549000000|2025-02-26 05:50:00|205015.2|204925.2|205009.3|204919.3|205048.7|204930|205003.4|204882.7|41
1740549300000|2025-02-26 05:55:00|205009.7|204919.7|204988.2|204898.2|205015.2|204925.2|204975.5|204885.5|107
1740549600000|2025-02-26 06:00:00|204988.5|204898.5|204953.9|204863.9|204988.5|204898.5|204953.9|204863.9|95
1740549900000|2025-02-26 06:05:00|204955|204865|204960.9|204870.9|204979.1|204889.1|204937.4|204847.4|77
1740550200000|2025-02-26 06:10:00|204963.2|204873.2|204965.1|204875.1|204976.6|204886.6|204953.8|204863.8|48
1740550500000|2025-02-26 06:15:00|204954.1|204864.1|204967.3|204877.3|204970|204880|204954.1|204864.1|17
1740550800000|2025-02-26 06:20:00|204970|204880|204965|204875|204975|204885|204956.2|204866.2|28
1740551100000|2025-02-26 06:25:00|204964.3|204874.3|204964.7|204874.7|204983.5|204893.5|204955.2|204865.2|33
1740551400000|2025-02-26 06:30:00|204965|204875|204894.2|204804.2|204975.9|204885.9|204889.5|204799.5|79
1740551700000|2025-02-26 06:35:00|204897.5|204807.5|204872.1|204782.1|204897.5|204807.5|204846.6|204756.6|52
1740552000000|2025-02-26 06:40:00|204881.5|204791.5|204810.4|204720.4|204886.4|204796.4|204803.4|204713.4|136
1740552300000|2025-02-26 06:45:00|204810|204720|204789.5|204699.5|204814.3|204724.3|204784.8|204694.8|41
1740552600000|2025-02-26 06:50:00|204784.3|204694.3|204839.6|204749.6|204842.2|204752.2|204768.7|204678.7|76
1740552900000|2025-02-26 06:55:00|204842.2|204752.2|204851.6|204761.6|204858.8|204768.8|204806.3|204716.3|99
1740553200000|2025-02-26 07:00:00|204856.1|204766.1|204822.6|204732.6|204901.3|204811.3|204816.1|204726.1|238
1740553500000|2025-02-26 07:05:00|204829.8|204739.8|204809.3|204719.3|204833.8|204743.8|204756.1|204668.2|134
1740553800000|2025-02-26 07:10:00|204811.8|204721.8|204723.4|204633.4|204811.8|204721.8|204717.7|204627.7|129
1740554100000|2025-02-26 07:15:00|204727.9|204637.9|204632.8|204542.8|204734.2|204644.2|204596.3|204506.3|158
1740554400000|2025-02-26 07:20:00|204629.8|204539.8|204728.8|204638.8|204728.8|204638.8|204620.7|204530.7|164
1740554700000|2025-02-26 07:25:00|204724.5|204634.5|204640.4|204550.4|204775.9|204685.9|204597.8|204507.8|295
1740555000000|2025-02-26 07:30:00|204644|204554|204623.3|204533.3|204649.3|204559.3|204594.9|204504.9|202
1740555300000|2025-02-26 07:35:00|204621.3|204531.3|204720.2|204630.2|204741.9|204651.9|204621.3|204531.3|218
1740555600000|2025-02-26 07:40:00|204722.4|204632.4|204723.3|204633.3|204738|204648|204693.3|204603.3|202
1740555900000|2025-02-26 07:45:00|204721|204631|204763.3|204673.3|204769.1|204679.1|204671.3|204581.3|235
1740556200000|2025-02-26 07:50:00|204768.6|204678.6|204813.2|204723.2|204837|204747|204768.6|204678.6|150
1740556500000|2025-02-26 07:55:00|204816.6|204726.6|204793.8|204703.8|204841.9|204751.9|204786.5|204696.5|136
1740556800000|2025-02-26 08:00:00|204789.8|204699.8|204624|204534|204812.6|204722.6|204606.8|204516.8|160
1740557100000|2025-02-26 08:05:00|204620.7|204530.7|204632.1|204542.1|204678.2|204588.2|204598.2|204508.2|166
1740557400000|2025-02-26 08:10:00|204628.6|204538.6|204629|204539|204641.1|204551.1|204597.8|204507.8|109
1740557700000|2025-02-26 08:15:00|204634.1|204544.1|204607.5|204517.5|204656.5|204566.5|204601.3|204511.3|105
1740558000000|2025-02-26 08:20:00|204602.1|204512.1|204557.5|204467.5|204606.4|204516.4|204557.5|204467.5|136
1740558300000|2025-02-26 08:25:00|204555.6|204465.6|204351.2|204261.2|204555.6|204465.6|204340.7|204250.7|323
1740558600000|2025-02-26 08:30:00|204347.5|204257.5|204537.8|204447.8|204560.9|204470.9|204310.7|204220.7|256
1740558900000|2025-02-26 08:35:00|204530.4|204440.4|204558.2|204468.2|204573.4|204483.4|204529|204439|236
1740559200000|2025-02-26 08:40:00|204554.8|204464.8|204558.6|204468.6|204603.3|204513.3|204539.6|204449.6|193
1740559500000|2025-02-26 08:45:00|204555.7|204465.7|204566.8|204476.8|204617.3|204527.3|204518.6|204428.6|243
1740559800000|2025-02-26 08:50:00|204557.6|204467.6|204472.7|204382.7|204559.7|204469.7|204458.8|204368.8|248
1740560100000|2025-02-26 08:55:00|204464.1|204374.1|204475.8|204385.8|204501.9|204411.9|204441.2|204351.2|323
1740560400000|2025-02-26 09:00:00|204482.7|204392.7|204570.8|204480.8|204579.8|204489.8|204466.8|204376.8|185
1740560700000|2025-02-26 09:05:00|204564.9|204474.9|204541.4|204451.4|204585|204495|204539.7|204449.7|172
1740561000000|2025-02-26 09:10:00|204546.3|204456.3|204612.5|204522.5|204621.1|204531.1|204538|204448|180
1740561300000|2025-02-26 09:15:00|204605.1|204515.1|204571.9|204481.9|204611.8|204521.8|204539.8|204449.8|155
1740561600000|2025-02-26 09:20:00|204569.5|204479.5|204570|204480|204643.4|204553.4|204565.6|204475.6|175
1740561900000|2025-02-26 09:25:00|204569.4|204479.4|204724.9|204634.9|204728.6|204638.6|204555.3|204465.3|297
1740562200000|2025-02-26 09:30:00|204722.4|204632.4|204706.4|204616.4|204749.3|204659.3|204667.7|204577.7|149
1740562500000|2025-02-26 09:35:00|204702|204612|204817.7|204727.7|204822.8|204732.8|204702|204612|135
1740562800000|2025-02-26 09:40:00|204820.4|204730.4|204818.4|204728.4|204827.4|204737.4|204800.2|204710.2|75
1740563100000|2025-02-26 09:45:00|204817.7|204727.7|204642.9|204552.9|204870.3|204780.3|204642.9|204552.9|169
1740563400000|2025-02-26 09:50:00|204639.2|204549.2|204472.2|204382.2|204647.5|204557.5|204444.9|204354.9|188
1740563700000|2025-02-26 09:55:00|204474.8|204384.8|204494|204404|204517.8|204427.8|204431.6|204341.6|145
1740564000000|2025-02-26 10:00:00|204489.6|204399.6|204484.2|204394.2|204492.2|204402.2|204409.5|204319.5|196
1740564300000|2025-02-26 10:05:00|204482.1|204392.1|204417.2|204327.2|204510.9|204420.9|204402.9|204312.9|260
1740564600000|2025-02-26 10:10:00|204415|204325|204373.4|204283.4|204467.1|204377.1|204340.6|204250.6|229
1740564900000|2025-02-26 10:15:00|204377.1|204287.1|204554.2|204464.2|204565.1|204475.1|204377.1|204287.1|225
1740565200000|2025-02-26 10:20:00|204550.9|204460.9|204590.8|204500.8|204591.7|204501.7|204504.8|204414.8|202
1740565500000|2025-02-26 10:25:00|204589.5|204499.5|204598.1|204508.1|204607.9|204517.9|204541.1|204451.1|179
1740565800000|2025-02-26 10:30:00|204595.5|204505.5|204580.3|204490.3|204620.1|204530.1|204562.5|204472.5|135
1740566100000|2025-02-26 10:35:00|204573.9|204483.9|204465.7|204375.7|204573.9|204483.9|204454.5|204364.5|247
1740566400000|2025-02-26 10:40:00|204462.5|204372.5|204561.3|204471.3|204580|204490|204455.7|204365.7|302
1740566700000|2025-02-26 10:45:00|204561.7|204471.7|204612.6|204522.6|204648.8|204558.8|204539.9|204449.9|201
1740567000000|2025-02-26 10:50:00|204618|204528|204565|204475|204625.5|204535.5|204553|204463|110
1740567300000|2025-02-26 10:55:00|204562.2|204472.2|204605.5|204515.5|204658.5|204568.5|204557.5|204467.5|146
1740567600000|2025-02-26 11:00:00|204607.5|204517.5|204572.9|204482.9|204611.2|204521.2|204501|204411|239
1740567900000|2025-02-26 11:05:00|204574.7|204484.7|204549|204459|204586.4|204496.4|204539|204449|171
1740568200000|2025-02-26 11:10:00|204554.5|204464.5|204575.5|204485.5|204611.3|204521.3|204553|204463|115
1740568500000|2025-02-26 11:15:00|204572.8|204482.8|204678.6|204588.6|204684.2|204594.2|204557.3|204467.3|174
1740568800000|2025-02-26 11:20:00|204677.3|204587.3|204750.8|204660.8|204766.6|204676.6|204675.6|204585.6|166
1740569100000|2025-02-26 11:25:00|204747.9|204657.9|204691.9|204601.9|204747.9|204657.9|204681.2|204591.2|171
1740569400000|2025-02-26 11:30:00|204689|204599|204686.5|204596.5|204695.7|204605.7|204672.6|204582.6|66
1740569700000|2025-02-26 11:35:00|204683.4|204593.4|204527.3|204437.3|204683.4|204593.4|204507.6|204417.6|193
1740570000000|2025-02-26 11:40:00|204523.9|204433.9|204515|204425|204553.5|204463.5|204511.6|204421.6|107
1740570300000|2025-02-26 11:45:00|204525.3|204435.3|204469|204379|204525.3|204437.5|204438.9|204358.4|139
1740570600000|2025-02-26 11:50:00|204471.9|204381.9|204412.3|204322.3|204512.2|204422.2|204317.7|204257.9|281
1740570900000|2025-02-26 11:55:00|204409.9|204319.9|204499|204449|204560.4|204508.8|204409.9|204319.9|292
1740571200000|2025-02-26 12:00:00|204514.2|204464.2|204660.5|204570.5|204665.7|204591.9|204502.3|204452.3|263
1740571500000|2025-02-26 12:05:00|204657.4|204567.4|204572|204482|204677.4|204587.4|204555.4|204467.9|205
1740571800000|2025-02-26 12:10:00|204574.2|204484.2|204563.6|204473.6|204588.8|204521.4|204541.3|204472.9|127
1740572100000|2025-02-26 12:15:00|204565.6|204475.6|204510.5|204420.5|204570.9|204504.3|204490.9|204409.6|154
1740572400000|2025-02-26 12:20:00|204511.9|204421.9|204516.9|204426.9|204556.1|204489|204492.7|204421.9|188
1740572700000|2025-02-26 12:25:00|204496.4|204446.4|204551.1|204501.1|204617.4|204567.4|204492.7|204442.7|335
1740573000000|2025-02-26 12:30:00|204536.3|204486.3|204510.8|204420.8|204539.1|204489.1|204472.6|204416.2|196
1740573300000|2025-02-26 12:35:00|204512.8|204422.8|204489.3|204399.3|204530.6|204471.9|204463.1|204384.3|194
1740573600000|2025-02-26 12:40:00|204486.8|204396.8|204499.3|204449.3|204558|204501.6|204468.4|204394|186
1740573900000|2025-02-26 12:45:00|204495.8|204445.8|204498.4|204448.4|204528.5|204478.5|204462.5|204398|197
1740574200000|2025-02-26 12:50:00|204497.9|204447.9|204645.1|204595.1|204703.8|204640|204492|204442|340
1740574500000|2025-02-26 12:55:00|204642.6|204592.6|204718.5|204668.5|204733.4|204683.4|204635.8|204585.8|270
1740574800000|2025-02-26 13:00:00|204718.8|204668.8|204775.7|204725.7|204813.1|204763.1|204701.6|204651.6|270
1740575100000|2025-02-26 13:05:00|204769.3|204719.3|204725.2|204675.2|204854.1|204804.1|204710.8|204660.8|221
1740575400000|2025-02-26 13:10:00|204728.9|204678.9|204780.3|204730.3|204780.5|204730.5|204704.7|204654.7|258
1740575700000|2025-02-26 13:15:00|204775.6|204725.6|204760.6|204710.6|204913.8|204847.1|204759.9|204709.8|313
1740576000000|2025-02-26 13:20:00|204766.5|204716.5|204598.8|204508.8|204815.8|204765.8|204593.8|204504.8|380
1740576300000|2025-02-26 13:25:00|204600.8|204510.8|204591.7|204541.7|204600.8|204545.3|204540.8|204490.8|238
1740576600000|2025-02-26 13:30:00|204593.1|204543.1|204839.2|204789.2|204841.5|204791.5|204588.1|204538.1|354
1740576900000|2025-02-26 13:35:00|204837.1|204787.1|204883.3|204833.3|204895.6|204845.6|204833.9|204783.9|225
1740577200000|2025-02-26 13:40:00|204885.3|204835.3|204879.3|204829.3|204940.4|204890.4|204835|204785|246
1740577500000|2025-02-26 13:45:00|204877.4|204827.4|204928.7|204878.7|204941.6|204891.6|204797.4|204747.4|248
1740577800000|2025-02-26 13:50:00|204924.9|204874.9|204823.8|204773.8|204978.3|204928.3|204815.3|204765.3|336
1740578100000|2025-02-26 13:55:00|204825.9|204775.9|204755.2|204705.2|204828.4|204778.4|204719.3|204669.3|411
1740578400000|2025-02-26 14:00:00|204755.4|204705.4|204861.3|204811.3|204895.9|204845.9|204752.3|204700.4|462
1740578700000|2025-02-26 14:05:00|204860|204810|204890.6|204840.6|204908.5|204858.5|204856.9|204806.9|266
1740579000000|2025-02-26 14:10:00|204892.2|204842.2|204973.3|204923.3|205002.1|204952.1|204888.9|204838.9|337
1740579300000|2025-02-26 14:15:00|204970.3|204920.3|205069.8|205019.8|205170|205110.7|204954.4|204904.4|386
1740579600000|2025-02-26 14:20:00|205064.3|205014.3|205170.1|205120.1|205184.6|205134.6|205016.8|204966.8|484
1740579900000|2025-02-26 14:25:00|205172.3|205122.3|205070|205020|205209.2|205144.4|205065.4|205015.4|282
1740580200000|2025-02-26 14:30:00|205068.1|205018.1|205120.2|205070.2|205146.8|205096.8|205048.6|204998.6|486
1740580500000|2025-02-26 14:35:00|205126.3|205076.3|205308.6|205258.6|205316.1|205266.1|205112.8|205056.1|436
1740580800000|2025-02-26 14:40:00|205325|205275|205290.5|205240.5|205419.7|205369.7|205290.3|205240.3|448
1740581100000|2025-02-26 14:45:00|205289|205239|205313|205263|205340.3|205290.3|205213.7|205163.7|505
1740581400000|2025-02-26 14:50:00|205314.6|205264.6|205335.1|205285.1|205417.1|205367.1|205300.2|205250.2|372
1740581700000|2025-02-26 14:55:00|205342.5|205292.5|205322.8|205232.8|205512.4|205462.4|205299.4|205215.9|486
1740582000000|2025-02-26 15:00:00|205326.7|205236.7|205336.7|205246.7|205455.3|205405.3|205284.7|205217.2|457
1740582300000|2025-02-26 15:05:00|205333.3|205243.3|205250.9|205160.9|205354.3|205264.3|205222.7|205158.8|332
1740582600000|2025-02-26 15:10:00|205252.5|205162.5|205148.2|205098.2|205270.4|205190|205111.7|205061.7|389
1740582900000|2025-02-26 15:15:00|205169.4|205119.4|205286.3|205236.3|205298.2|205248.2|205169.2|205119.2|374
1740583200000|2025-02-26 15:20:00|205287.6|205237.6|205310.8|205260.8|205400.3|205339.2|205286.6|205236.6|325
1740583500000|2025-02-26 15:25:00|205316.5|205266.5|205146.6|205096.6|205316.5|205266.5|205146.6|205096.6|431
1740583800000|2025-02-26 15:30:00|205149.7|205099.7|204946.9|204896.9|205165.7|205115.7|204939.9|204889.9|496
1740584100000|2025-02-26 15:35:00|204948.9|204898.9|205074.6|205024.6|205098.3|205048.3|204934.8|204884.8|432
1740584400000|2025-02-26 15:40:00|205072.6|205022.6|204842.8|204792.8|205072.6|205022.6|204839.1|204789.1|378
1740584700000|2025-02-26 15:45:00|204845.3|204795.3|204745.7|204695.7|204868.3|204818.3|204733.6|204683.6|375
1740585000000|2025-02-26 15:50:00|204746.3|204696.3|204755.4|204705.4|204778.3|204728.3|204609.1|204559.1|721
1740585300000|2025-02-26 15:55:00|204757.4|204707.4|204550.8|204500.8|204851.1|204801.1|204500.2|204450.2|791
1740585600000|2025-02-26 16:00:00|204544|204494|204464.7|204414.7|204622.6|204548.9|204449.5|204399.5|584
1740585900000|2025-02-26 16:05:00|204466.4|204416.4|204254.4|204204.4|204466.4|204416.4|204159.5|204109.5|453
1740586200000|2025-02-26 16:10:00|204252.9|204202.9|204259.1|204209.1|204324.1|204234.1|204139.8|204089.8|434
1740586500000|2025-02-26 16:15:00|204257.6|204207.6|204395.2|204345.2|204397.7|204347.7|204140|204075.4|416
1740586800000|2025-02-26 16:20:00|204415.9|204365.9|204308.1|204258.1|204467.7|204417.7|204302.5|204252.5|412
1740587100000|2025-02-26 16:25:00|204310.1|204260.1|204344.2|204294.2|204437.7|204387.7|204301.9|204251.9|389
1740587400000|2025-02-26 16:30:00|204347.5|204297.5|204163.6|204073.6|204361|204311|204140.7|204072.7|404
1740587700000|2025-02-26 16:35:00|204162.8|204072.8|204240.5|204190.5|204242.7|204192.7|204124.5|204066.3|295
1740588000000|2025-02-26 16:40:00|204238|204188|204154.5|204104.5|204239.7|204189.7|204129.5|204079.5|275
1740588300000|2025-02-26 16:45:00|204156.3|204106.3|204238.5|204188.5|204238.5|204188.5|204137.1|204087.1|275
1740588600000|2025-02-26 16:50:00|204254.9|204204.9|204289.1|204239.1|204307.4|204257.4|204252|204202|293
1740588900000|2025-02-26 16:55:00|204286.6|204236.6|204348.4|204298.4|204359.7|204309.7|204255.1|204205.1|299
1740589200000|2025-02-26 17:00:00|204344.6|204294.6|204388.8|204338.8|204394.9|204341.9|204298.3|204231.7|453
1740589500000|2025-02-26 17:05:00|204386.5|204336.5|204449.7|204399.7|204492.4|204425.8|204377.5|204327.5|267
1740589800000|2025-02-26 17:10:00|204448|204398|204395|204345|204488.8|204438.8|204379.6|204329.6|212
1740590100000|2025-02-26 17:15:00|204393.2|204343.2|204585.5|204495.5|204836|204763.5|204389.8|204339.8|511
1740590400000|2025-02-26 17:20:00|204587.7|204497.7|204334|204284|204612.2|204551.8|204330.1|204280.1|627
1740590700000|2025-02-26 17:25:00|204326.9|204276.9|203494.6|203404.6|204489.5|204439.5|203494.6|203404.6|663
1740591000000|2025-02-26 17:30:00|203505.4|203415.4|203724.1|203634.1|203737.1|203667.4|202933.1|202802.8|862
1740591300000|2025-02-26 17:35:00|203724|203634|203792.8|203702.8|204001.4|203911.4|203716.6|203626.6|525
1740591600000|2025-02-26 17:40:00|203827|203737|203575.7|203485.7|203919.4|203829.4|203517.4|203427.4|469
1740591900000|2025-02-26 17:45:00|203579.7|203489.7|203548.4|203458.4|203698.7|203608.7|203467.9|203377.9|463
1740592200000|2025-02-26 17:50:00|203547.1|203457.1|203724.1|203634.1|203774.1|203684.1|203463.1|203373.1|492
1740592500000|2025-02-26 17:55:00|203723|203633|203761.6|203671.6|203761.6|203671.6|203562.2|203472.2|467
1740592800000|2025-02-26 18:00:00|203764.2|203674.2|203864.8|203774.8|203870.5|203780.5|203728.4|203638.4|402
1740593100000|2025-02-26 18:05:00|203870.6|203780.6|203781.9|203691.9|203878.6|203788.6|203761.1|203671.1|327
1740593400000|2025-02-26 18:10:00|203782.8|203692.8|203714.6|203624.6|203843.1|203753.1|203708.6|203618.6|289
1740593700000|2025-02-26 18:15:00|203716.9|203626.9|203837.1|203747.1|203991.4|203901.4|203713.1|203623.1|589
1740594000000|2025-02-26 18:20:00|203836.5|203746.5|203869.3|203779.3|203897.9|203807.9|203745.2|203655.2|456
1740594300000|2025-02-26 18:25:00|203867.7|203777.7|203998.5|203908.5|204006.1|203916.1|203831.9|203741.9|348
1740594600000|2025-02-26 18:30:00|203999.1|203909.1|203968.1|203878.1|204064.8|203979.9|203968.1|203878.1|450
1740594900000|2025-02-26 18:35:00|203952.6|203902.6|203951.8|203861.8|204009.4|203919.4|203877|203787|413
1740595200000|2025-02-26 18:40:00|203950.2|203860.2|203961.8|203871.8|203965.8|203875.8|203872.1|203782.1|336
1740595500000|2025-02-26 18:45:00|203958|203868|204054.1|203964.1|204079.4|203989.4|203916.4|203852.7|340
1740595800000|2025-02-26 18:50:00|204058.9|203968.9|204018.5|203928.5|204095|204005.4|203998.2|203919.4|323
1740596100000|2025-02-26 18:55:00|204017|203927|204023.9|203933.9|204083.1|204010|203982.7|203896.6|635
1740596400000|2025-02-26 19:00:00|204026.1|203936.1|204241.1|204191.1|204302|204212|204008.6|203927.7|381
1740596700000|2025-02-26 19:05:00|204245.2|204195.2|204351.8|204261.8|204383.4|204333.4|204216.2|204166.2|370
1740597000000|2025-02-26 19:10:00|204345|204255|204275.3|204225.3|204357.1|204280.7|204230.2|204180.2|251
1740597300000|2025-02-26 19:15:00|204267.3|204217.3|204259.6|204209.6|204323.6|204273.6|204163.5|204100.1|422
1740597600000|2025-02-26 19:20:00|204261.4|204211.4|204109.4|204019.4|204279.3|204216.3|204097|204007|491
1740597900000|2025-02-26 19:25:00|204116|204026|204094.7|204004.7|204154.6|204064.6|204002.6|203941.5|455
1740598200000|2025-02-26 19:30:00|204088.4|203998.4|204147.6|204097.6|204168|204098.3|204078.2|203998.4|338
1740598500000|2025-02-26 19:35:00|204145.8|204095.8|204106.2|204056.2|204226.8|204136.8|204073.1|204023.1|223
1740598800000|2025-02-26 19:40:00|204124.4|204074.4|204202.3|204112.3|204216|204142.8|204115.5|204034.4|446
1740599100000|2025-02-26 19:45:00|204192.3|204102.3|204114.6|204024.6|204203.6|204116.1|204082.8|204019.2|568
1740599400000|2025-02-26 19:50:00|204116.6|204026.6|204081.7|203991.7|204183.5|204113.5|204014.5|203964.5|556
1740599700000|2025-02-26 19:55:00|204081.1|203991.1|204314|204264|204324.7|204274.7|204078.6|203988.6|402
1740600000000|2025-02-26 20:00:00|204312|204262|204297.2|204207.2|204359.8|204309.8|204229.2|204139.2|331
1740600300000|2025-02-26 20:05:00|204294.8|204204.8|204268.6|204218.6|204294.8|204226.5|204223.2|204173.2|612
1740600600000|2025-02-26 20:10:00|204269.5|204219.5|204353.9|204303.9|204376.7|204326.7|204260.8|204210.8|414
1740600900000|2025-02-26 20:15:00|204351.6|204301.6|204277.4|204227.4|204372.2|204311|204260.1|204210.1|657
1740601200000|2025-02-26 20:20:00|204274.6|204224.6|204287|204197|204326.6|204265.5|204272.4|204187.2|737
1740601500000|2025-02-26 20:25:00|204282.8|204192.8|204201.4|204151.4|204285.3|204213.3|204197.2|204111.3|640
1740601800000|2025-02-26 20:30:00|204202|204152|204212.3|204162.3|204286.3|204196.3|204182|204112.8|604
1740602100000|2025-02-26 20:35:00|204210.5|204160.5|204160|204070|204246.4|204170.5|204141.8|204067.4|603
1740602400000|2025-02-26 20:40:00|204163.1|204073.1|204143.8|204093.8|204219.7|204129.7|204121.4|204048.2|540
1740602700000|2025-02-26 20:45:00|204142.8|204092.8|204164.8|204074.8|204170.4|204098.9|204131.7|204056|553
1740603000000|2025-02-26 20:50:00|204168|204078|204162.6|204112.6|204182|204116.7|204150.8|204068.3|331
1740603300000|2025-02-26 20:55:00|204159|204109|204172.8|204122.8|204222.5|204151.5|204141.1|204081.8|304
1740603600000|2025-02-26 21:00:00|204187.5|204137.5|204228.8|204178.8|204233.5|204183.5|204136.5|204081.5|235
1740603900000|2025-02-26 21:05:00|204226.5|204176.5|204216.6|204126.6|204252.1|204186.6|204208|204118|183
1740604200000|2025-02-26 21:10:00|204220.1|204130.1|204197.9|204147.9|204220.1|204159.6|204188.3|204121|119
1740604500000|2025-02-26 21:15:00|204200.2|204150.2|204166.6|204116.6|204223|204157.1|204166.6|204094|70
1740604800000|2025-02-26 21:20:00|204184.7|204094.7|204117.8|204027.8|204279.2|204229.2|204073.8|204018.5|353
1740605100000|2025-02-26 21:25:00|204121.5|204031.5|204130.8|204040.8|204192.2|204109.9|204045.8|203985.5|245
1740605400000|2025-02-26 21:30:00|204130.2|204040.2|204169.1|204079.1|204198|204128|204108.9|204018.9|186
1740605700000|2025-02-26 21:35:00|204168.5|204078.5|204169.1|204079.1|204174.1|204094.7|204107.4|204057.4|78
1740606000000|2025-02-26 21:40:00|204157.6|204067.6|204177.4|204087.4|204183.5|204093.5|204153.6|204063.6|96
1740606300000|2025-02-26 21:45:00|204171.5|204081.5|204196.9|204106.9|204219.2|204129.2|204171.5|204081.5|75
1740606600000|2025-02-26 21:50:00|204191.5|204101.5|204290|204200|204305.3|204215.3|204191.5|204101.5|90
1740606900000|2025-02-26 21:55:00|204295|204205|204383.4|204157.6|204415|204210|204205|204074.1|197
1740607200000|2025-02-26 22:00:00|204405.6|204114.4|204390|204080|204431.5|204121.5|204390|204080|4
1740607500000|2025-02-26 22:05:00|204307.8|203997.8|204405|204095|204405|204095|204307.8|203997.8|7
1740607800000|2025-02-26 22:10:00|204380|204070|204435.4|204125.4|204444.5|204151.2|204380|204070|11
1740608100000|2025-02-26 22:15:00|204386.3|204076.3|204404|204094|204404|204094|204386.3|204076.3|2
1740608400000|2025-02-26 22:20:00|204386.3|204076.3|204386.3|204076.3|204386.3|204076.3|204355|204045|3
1740608700000|2025-02-26 22:25:00|204388.3|204078.3|204425|204120|204433.3|204123.3|204388.3|204078.3|7
1740609000000|2025-02-26 22:30:00|204355|204045|204355|204045|204355|204045|204355|204045|1
1740609300000|2025-02-26 22:35:00|204427.5|204117.5|204427.5|204117.5|204427.5|204117.5|204427.5|204117.5|1
1740609600000|2025-02-26 22:40:00|204355|204045|204355|204045|204355|204045|204355|204045|1
1740609900000|2025-02-26 22:45:00|204425|204120|204432.1|204122.1|204432.1|204122.1|204425|204120|2
1740610200000|2025-02-26 22:50:00|204431.5|204121.5|204421.2|204111.2|204431.5|204121.5|204350|204040|7
1740610500000|2025-02-26 22:55:00|204421.1|204111.1|204423.2|204113.2|204423.2|204113.2|204350|204040|7
1740610800000|2025-02-26 23:00:00|204418.3|204108.3|204395|204235|204418.3|204235|204308.1|204082.3|69
1740611100000|2025-02-26 23:05:00|204427.4|204182.2|204324.4|204234.4|204427.4|204271|204323.1|204182.2|38
1740611400000|2025-02-26 23:10:00|204378|204225.1|204306.8|204216.8|204378|204257.2|204269|204125|35
1740611700000|2025-02-26 23:15:00|204299|204209|204263.8|204173.8|204360.6|204209|204253.5|204099.9|18
1740612000000|2025-02-26 23:20:00|204270.8|204180.8|204260.1|204170.1|204326.5|204195.1|204242.1|204095|28
1740612300000|2025-02-26 23:25:00|204328.3|204118.8|204220|204130|204343.5|204172.5|204220|204087.3|46
1740612600000|2025-02-26 23:30:00|204217.1|204127.1|204205|204115|204236.2|204146.2|204203.7|204113.7|44
1740612900000|2025-02-26 23:35:00|204218.7|204128.7|204209.1|204119.1|204227.1|204137.1|204198|204108|31
1740613200000|2025-02-26 23:40:00|204215|204125|204188.2|204098.2|204222.2|204132.2|204182.6|204092.6|40
1740613500000|2025-02-26 23:45:00|204189.8|204099.8|204175|204085|204190|204100|204151.8|204061.8|44
1740613800000|2025-02-26 23:50:00|204180|204090|204133.5|204043.5|204180|204090|204133.5|204043.5|22
1740614100000|2025-02-26 23:55:00|204135|204045|204155|204065|204177|204087|204134.6|204044.6|26
1740614400000|2025-02-27 00:00:00|204203.1|204018.7|204215.8|204125.8|204220.4|204130.4|204155|204018.7|35
1740614700000|2025-02-27 00:05:00|204215|204125|204285|204135|204286.3|204196.3|204200.7|204110.7|44
1740615000000|2025-02-27 00:10:00|204256.3|204166.3|204270.6|204180.6|204295.6|204205.6|204245|204155|66
1740615300000|2025-02-27 00:15:00|204264.6|204174.6|204171.1|204081.1|204271.5|204181.5|204158.5|204068.5|39
1740615600000|2025-02-27 00:20:00|204169.5|204079.5|204172.8|204082.8|204207.6|204117.6|204124.1|204034.1|86
1740615900000|2025-02-27 00:25:00|204166.5|204076.5|204137.1|204047.1|204176.7|204086.7|204137.1|204047.1|30
1740616200000|2025-02-27 00:30:00|204157.4|204067.4|204152.2|204062.2|204169|204074.7|204116.2|204005|66
1740616500000|2025-02-27 00:35:00|204150.4|204060.4|204100.6|204010.6|204167.1|204077.1|204084.7|203994.7|74
1740616800000|2025-02-27 00:40:00|204104|204014|204100.9|204010.9|204118.4|204028.4|204064.3|203974.3|74
1740617100000|2025-02-27 00:45:00|204100|204010|204083.7|203993.7|204100.7|204010.7|204070|203980|90
1740617400000|2025-02-27 00:50:00|204082.3|203992.3|204110.4|204020.4|204137.4|204047.4|204074.9|203984.9|90
1740617700000|2025-02-27 00:55:00|204105.5|204015.5|204153.1|204063.1|204161|204071|204105.5|204015.5|85
1740618000000|2025-02-27 01:00:00|204147.1|204057.1|204201.6|204111.6|204205|204115|204147.1|204057.1|219
1740618300000|2025-02-27 01:05:00|204197.6|204107.6|204204.6|204114.6|204228.7|204138.7|204195.4|204105.4|147
1740618600000|2025-02-27 01:10:00|204210|204120|204136|204046|204218.7|204128.7|204118.6|204028.6|230
1740618900000|2025-02-27 01:15:00|204133.2|204043.2|204091.6|204001.6|204143|204053|204085.6|203995.6|517
1740619200000|2025-02-27 01:20:00|204089|203999|204159.1|204069.1|204168.9|204078.9|204084.5|203994.5|321
1740619500000|2025-02-27 01:25:00|204157.9|204067.9|204166.8|204076.8|204171.4|204081.4|204116|204026|430
1740619800000|2025-02-27 01:30:00|204165.1|204075.1|204109|204019|204176.6|204086.6|204074.6|203984.6|596
1740620100000|2025-02-27 01:35:00|204105.8|204015.8|204082.7|203992.7|204136.2|204046.2|204072|203982|375
1740620400000|2025-02-27 01:40:00|204086.2|203996.2|204150.6|204060.6|204156.2|204066.2|204070.6|203980.6|319
1740620700000|2025-02-27 01:45:00|204147.6|204057.6|204150.3|204060.3|204154.7|204064.7|204097.7|204007.7|537
1740621000000|2025-02-27 01:50:00|204150.1|204060.1|204212.5|204122.5|204219.7|204129.7|204127.6|204037.6|505
1740621300000|2025-02-27 01:55:00|204217.6|204127.6|204224.5|204134.5|204253.3|204163.3|204200|204110|371
1740621600000|2025-02-27 02:00:00|204226.5|204136.5|204203.5|204113.5|204228.2|204138.2|204172.5|204082.5|335
1740621900000|2025-02-27 02:05:00|204202.5|204112.5|204246|204156|204308.7|204218.7|204200.4|204110.4|409
1740622200000|2025-02-27 02:10:00|204240.7|204150.7|204295.9|204205.9|204298.4|204208.4|204222.9|204132.9|311
1740622500000|2025-02-27 02:15:00|204295.7|204205.7|204290.9|204200.9|204307.8|204217.8|204260|204170|295
1740622800000|2025-02-27 02:20:00|204285.2|204195.2|204244.5|204154.5|204285.2|204195.2|204232.1|204142.1|397
1740623100000|2025-02-27 02:25:00|204236.5|204146.5|204260.5|204170.5|204270.1|204180.1|204212.3|204122.3|460
1740623400000|2025-02-27 02:30:00|204261.5|204171.5|204273.6|204183.6|204285.9|204195.9|204216.9|204126.9|360
1740623700000|2025-02-27 02:35:00|204272|204182|204304.5|204214.5|204310.9|204220.9|204261.2|204171.2|270
1740624000000|2025-02-27 02:40:00|204304.4|204214.4|204276.4|204186.4|204307.7|204217.7|204263.5|204173.5|276
1740624300000|2025-02-27 02:45:00|204277.1|204187.1|204327.2|204237.2|204343.4|204253.4|204276.1|204186.1|367
1740624600000|2025-02-27 02:50:00|204317.7|204227.7|204360.5|204270.5|204370.4|204280.4|204317.7|204227.7|238
1740624900000|2025-02-27 02:55:00|204364.5|204274.5|204349.6|204259.6|204370.5|204280.5|204344.1|204254.1|201
1740625200000|2025-02-27 03:00:00|204330.7|204240.7|204306.6|204216.6|204333.1|204243.1|204277.5|204187.5|371
1740625500000|2025-02-27 03:05:00|204302.1|204212.1|204298.5|204208.5|204305.6|204215.6|204289.7|204199.7|84
1740625800000|2025-02-27 03:10:00|204297|204207|204316|204226|204322.8|204232.8|204284.6|204194.6|74
1740626100000|2025-02-27 03:15:00|204315|204225|204344.5|204254.5|204352.7|204262.7|204315|204225|91
1740626400000|2025-02-27 03:20:00|204348.4|204258.4|204336.7|204246.7|204354.6|204264.6|204334.7|204244.7|61
1740626700000|2025-02-27 03:25:00|204334.4|204244.4|204310.2|204220.2|204336.6|204246.6|204299.1|204209.1|248
1740627000000|2025-02-27 03:30:00|204310.5|204220.5|204299|204209|204320.4|204230.4|204288.4|204198.4|114
1740627300000|2025-02-27 03:35:00|204302.1|204212.1|204323.9|204233.9|204323.9|204233.9|204283|204193|85
1740627600000|2025-02-27 03:40:00|204328.1|204238.1|204295.5|204205.5|204328.2|204238.2|204290|204200|86
1740627900000|2025-02-27 03:45:00|204300.5|204210.5|204341.3|204251.3|204344.4|204254.4|204299.2|204209.2|96
1740628200000|2025-02-27 03:50:00|204340.5|204250.5|204346.8|204256.8|204385.7|204295.7|204337.8|204247.8|198
1740628500000|2025-02-27 03:55:00|204349.2|204259.2|204389.2|204299.2|204402.5|204312.5|204346.1|204256.1|244
1740628800000|2025-02-27 04:00:00|204386.9|204296.9|204422.1|204332.1|204433.1|204343.1|204377.8|204287.8|270
1740629100000|2025-02-27 04:05:00|204423.9|204333.9|204421|204331|204425.1|204335.1|204380.2|204290.2|146
1740629400000|2025-02-27 04:10:00|204419|204329|204403.1|204313.1|204432.7|204342.7|204396.4|204306.4|122
1740629700000|2025-02-27 04:15:00|204407.5|204317.5|204425.6|204335.6|204434.1|204344.1|204394.4|204304.4|173
1740630000000|2025-02-27 04:20:00|204426.6|204336.6|204459.3|204369.3|204483.2|204393.2|204426.6|204336.6|325
1740630300000|2025-02-27 04:25:00|204460.3|204370.3|204462.8|204372.8|204470.3|204380.3|204434.2|204344.2|206
1740630600000|2025-02-27 04:30:00|204462.6|204372.6|204491|204401|204495.7|204405.7|204449.9|204359.9|123
1740630900000|2025-02-27 04:35:00|204496.6|204406.6|204476.3|204386.3|204498.8|204408.8|204468|204378|163
1740631200000|2025-02-27 04:40:00|204469.2|204379.2|204450.6|204360.6|204479.1|204389.1|204401.1|204311.1|195
1740631500000|2025-02-27 04:45:00|204448.9|204358.9|204452.7|204362.7|204483.7|204393.7|204439.8|204349.8|265
1740631800000|2025-02-27 04:50:00|204448.2|204358.2|204476.5|204386.5|204477.5|204387.5|204444|204354|187
1740632100000|2025-02-27 04:55:00|204472.7|204382.7|204418.2|204328.2|204475.5|204385.5|204409|204319|258
1740632400000|2025-02-27 05:00:00|204413.3|204323.3|204424.1|204334.1|204445.9|204355.9|204404.9|204314.9|171
1740632700000|2025-02-27 05:05:00|204422.3|204332.3|204410|204320|204429.2|204339.2|204406.1|204316.1|200
1740633000000|2025-02-27 05:10:00|204408.2|204318.2|204427.6|204337.6|204434.5|204344.5|204392|204302|161
1740633300000|2025-02-27 05:15:00|204427.1|204337.1|204431.1|204341.1|204436.1|204346.1|204400.3|204310.3|222
1740633600000|2025-02-27 05:20:00|204430.3|204340.3|204378.7|204288.7|204435.3|204345.3|204361.8|204271.8|424
1740633900000|2025-02-27 05:25:00|204377.2|204287.2|204415|204325|204419.1|204329.1|204360.4|204270.4|267
1740634200000|2025-02-27 05:30:00|204414.6|204324.6|204399.8|204309.8|204436.8|204346.8|204384.1|204294.1|401
1740634500000|2025-02-27 05:35:00|204398.8|204308.8|204370.7|204280.7|204414.8|204324.8|204370.7|204280.7|201
1740634800000|2025-02-27 05:40:00|204370.4|204280.4|204297.5|204207.5|204385.5|204295.5|204278.7|204188.7|441
1740635100000|2025-02-27 05:45:00|204303.2|204213.2|204298.7|204208.7|204326.3|204236.3|204285|204195|202
1740635400000|2025-02-27 05:50:00|204298.5|204208.5|204271.5|204181.5|204299.4|204235.2|204247.4|204157.4|256
1740635700000|2025-02-27 05:55:00|204276.7|204186.7|204302|204212|204346.5|204256.5|204269.3|204179.3|266
1740636000000|2025-02-27 06:00:00|204301.7|204211.7|204290|204200|204310.6|204220.6|204261.8|204171.8|530
1740636300000|2025-02-27 06:05:00|204290.8|204200.8|204322.5|204232.5|204340|204250|204279.2|204189.2|388
1740636600000|2025-02-27 06:10:00|204331.9|204241.9|204344.6|204254.6|204361.2|204271.2|204321.2|204231.2|363
1740636900000|2025-02-27 06:15:00|204341.1|204251.1|204309.7|204219.7|204341.1|204251.1|204290.5|204200.5|326
1740637200000|2025-02-27 06:20:00|204308.8|204218.8|204321.6|204231.6|204329.9|204239.9|204302.5|204212.5|427
1740637500000|2025-02-27 06:25:00|204324.1|204234.1|204302.7|204212.7|204324.6|204234.6|204290.7|204200.7|462
1740637800000|2025-02-27 06:30:00|204307.1|204217.1|204281|204191|204330|204240|204273.9|204183.9|327
1740638100000|2025-02-27 06:35:00|204281.3|204191.3|204182.1|204092.1|204291.1|204201.1|204168.9|204078.9|341
1740638400000|2025-02-27 06:40:00|204181.7|204091.7|204048|203958|204191.7|204101.7|204032.7|203942.7|370
1740638700000|2025-02-27 06:45:00|204047.5|203957.5|204048|203958|204061.9|203971.9|204029|203939|233
1740639000000|2025-02-27 06:50:00|204045.9|203955.9|204061.6|203971.6|204109.5|204019.5|204034.7|203944.7|321
1740639300000|2025-02-27 06:55:00|204055.4|203965.4|203998.1|203908.1|204061|203971|203959.7|203869.7|456
1740639600000|2025-02-27 07:00:00|203991.4|203901.4|203951.5|203861.5|204041.9|203951.9|203916.1|203826.1|310
1740639900000|2025-02-27 07:05:00|203951.4|203861.4|203918.1|203828.1|203955.6|203865.6|203904|203814|207
1740640200000|2025-02-27 07:10:00|203918.3|203828.3|203902.7|203812.7|203963.5|203873.5|203879.3|203809.3|183
1740640500000|2025-02-27 07:15:00|203902|203812|203871.1|203781.1|203902.7|203812.7|203810.3|203720.3|209
1740640800000|2025-02-27 07:20:00|203864.6|203774.6|203872.3|203782.3|203878.9|203788.9|203798.1|203708.1|245
1740641100000|2025-02-27 07:25:00|203870.5|203780.5|203869.8|203779.8|203901.3|203811.3|203852.1|203762.1|263
1740641400000|2025-02-27 07:30:00|203870.5|203780.5|203839.1|203749.1|203870.5|203780.5|203779.7|203689.7|313
1740641700000|2025-02-27 07:35:00|203835.5|203745.5|203837|203747|203859.8|203769.8|203804.3|203714.3|275
1740642000000|2025-02-27 07:40:00|203825.4|203735.4|203764.1|203674.1|203842.9|203752.9|203753.5|203663.5|265
1740642300000|2025-02-27 07:45:00|203763.8|203673.8|203764.7|203674.7|203775.5|203685.5|203695.8|203605.8|178
1740642600000|2025-02-27 07:50:00|203760.3|203670.3|203751.9|203661.9|203772.1|203682.1|203722.6|203632.6|205
1740642900000|2025-02-27 07:55:00|203742.1|203652.1|203798.5|203708.5|203799|203709|203730.4|203640.4|219
1740643200000|2025-02-27 08:00:00|203795.7|203705.7|203811|203721|203868.2|203778.2|203755.3|203665.3|310
1740643500000|2025-02-27 08:05:00|203808.4|203718.4|203834.9|203744.9|203899.3|203809.3|203802.3|203712.3|284
1740643800000|2025-02-27 08:10:00|203827.1|203737.1|203937|203847|203959.6|203869.6|203827.1|203737.1|251
1740644100000|2025-02-27 08:15:00|203934|203844|203835.3|203745.3|203992.9|203902.9|203796.9|203706.9|203
1740644400000|2025-02-27 08:20:00|203831.1|203741.1|203901.2|203811.2|203909|203819|203815|203725|260
1740644700000|2025-02-27 08:25:00|203897.8|203807.8|204059|203969|204067.5|203977.5|203892|203802|315
1740645000000|2025-02-27 08:30:00|204055.8|203965.8|204132.5|204042.5|204147.2|204057.2|204054|203964|165
1740645300000|2025-02-27 08:35:00|204122.3|204032.3|204087.8|203997.8|204172.8|204082.8|204014.1|203924.1|149
1740645600000|2025-02-27 08:40:00|204077|203987|204123|204033|204147|204057|204063.1|203973.1|171
1740645900000|2025-02-27 08:45:00|204118.4|204028.4|204063.4|203973.4|204156.5|204066.5|204058.6|203968.6|197
1740646200000|2025-02-27 08:50:00|204061.8|203971.8|204024.4|203934.4|204062.7|203972.7|203974.9|203884.9|263
1740646500000|2025-02-27 08:55:00|204026.7|203936.7|203990.8|203900.8|204040.9|203950.9|203976|203886|272
1740646800000|2025-02-27 09:00:00|203987.7|203897.7|203916.5|203826.5|204026|203936|203911.1|203821.1|312
1740647100000|2025-02-27 09:05:00|203907.7|203817.7|203936.8|203846.8|203953.2|203863.2|203886|203796|229
1740647400000|2025-02-27 09:10:00|203936.5|203846.5|203919.9|203829.9|203984.3|203894.3|203899.6|203809.6|270
1740647700000|2025-02-27 09:15:00|203909|203819|203957|203867|203973.5|203883.5|203909|203819|228
1740648000000|2025-02-27 09:20:00|203945.5|203855.5|203988.8|203898.8|204046.9|203956.9|203944|203854|240
1740648300000|2025-02-27 09:25:00|203983.5|203893.5|203952.6|203862.6|203986.9|203896.9|203946.2|203856.2|245
1740648600000|2025-02-27 09:30:00|203949.6|203859.6|203935.8|203845.8|203960.3|203870.3|203892.1|203802.1|231
1740648900000|2025-02-27 09:35:00|203936|203846|203889|203799|203945.5|203855.5|203866.9|203776.9|218
1740649200000|2025-02-27 09:40:00|203887.1|203797.1|203822.5|203732.5|203887.1|203797.1|203817.5|203727.5|249
1740649500000|2025-02-27 09:45:00|203815.1|203725.1|203821.6|203731.6|203857.6|203767.6|203808.6|203718.6|238
1740649800000|2025-02-27 09:50:00|203818.6|203728.6|203811.3|203721.3|203820|203745.9|203759|203676.8|146
1740650100000|2025-02-27 09:55:00|203808.4|203718.4|203810|203720|203829.3|203739.3|203768.6|203678.6|152
1740650400000|2025-02-27 10:00:00|203815.7|203725.7|203734.8|203644.8|203830.4|203740.4|203720.4|203630.4|154
1740650700000|2025-02-27 10:05:00|203729.2|203639.2|203765|203675|203779.5|203689.5|203726.9|203636.9|137
1740651000000|2025-02-27 10:10:00|203763.6|203673.6|203786.5|203696.5|203802.3|203712.3|203758.5|203668.5|160
1740651300000|2025-02-27 10:15:00|203779.7|203689.7|203881.2|203791.2|203886|203796|203764.2|203674.2|307
1740651600000|2025-02-27 10:20:00|203878.3|203788.3|203900.4|203810.4|203923.5|203833.5|203878.3|203788.3|177
1740651900000|2025-02-27 10:25:00|203897.7|203807.7|203836.9|203746.9|203913.6|203823.6|203826.4|203736.4|226
1740652200000|2025-02-27 10:30:00|203834.2|203744.2|203930.3|203840.3|203951.5|203861.5|203767.5|203677.5|289
1740652500000|2025-02-27 10:35:00|203933.1|203843.1|204016.6|203926.6|204042.1|203952.1|203928.9|203838.9|167
1740652800000|2025-02-27 10:40:00|204018.3|203928.3|204022.7|203932.7|204088.7|203998.7|204015.2|203925.2|147
1740653100000|2025-02-27 10:45:00|204024.3|203934.3|203993|203903|204051.2|203961.2|203980.7|203890.7|270
1740653400000|2025-02-27 10:50:00|203996.1|203906.1|203994.9|203904.9|204005.8|203915.8|203930.6|203840.6|222
1740653700000|2025-02-27 10:55:00|203999.9|203909.9|203969.9|203919.9|204012.4|203942.2|203969.9|203883|219
1740654000000|2025-02-27 11:00:00|203959.2|203909.2|203952.5|203862.5|204009.9|203942|203934.7|203859.5|206
1740654300000|2025-02-27 11:05:00|203958|203868|203861.4|203771.4|203958|203880.4|203853.8|203769.2|314
1740654600000|2025-02-27 11:10:00|203861.3|203771.3|203885.6|203795.6|203887.6|203797.6|203845.8|203755.8|241
1740654900000|2025-02-27 11:15:00|203882.6|203792.6|203902.1|203812.1|203911.8|203839.6|203809.3|203759.3|177
1740655200000|2025-02-27 11:20:00|203902.6|203812.6|203833.8|203783.8|203909|203819|203824.4|203743|122
1740655500000|2025-02-27 11:25:00|203835.5|203785.5|203851.1|203761.1|203853.4|203790.5|203827.5|203745.2|259
1740655800000|2025-02-27 11:30:00|203849.2|203759.2|203846.3|203756.3|203852.8|203782.7|203831.3|203750.1|194
1740656100000|2025-02-27 11:35:00|203848.6|203758.6|203889|203799|203950.1|203877.4|203828.5|203755|327
1740656400000|2025-02-27 11:40:00|203885.9|203795.9|203963.2|203873.2|203966.6|203876.6|203885.9|203795.9|150
1740656700000|2025-02-27 11:45:00|203967.8|203877.8|204053.6|203963.6|204053.6|203963.6|203950.9|203860.9|179
1740657000000|2025-02-27 11:50:00|204050.3|203960.3|204168.3|204078.3|204182.6|204112.2|204016.3|203926.3|230
1740657300000|2025-02-27 11:55:00|204176.3|204086.3|204268.8|204218.8|204270.5|204220.5|204149.3|204080.1|295
1740657600000|2025-02-27 12:00:00|204271.4|204221.4|204127.8|204077.8|204374.7|204301.9|204116.2|204066.2|396
1740657900000|2025-02-27 12:05:00|204134|204084|204268.8|204218.8|204270.9|204220.9|204067.2|204001.8|326
1740658200000|2025-02-27 12:10:00|204268.1|204218.1|204345.1|204295.1|204428.6|204356.1|204256|204175.9|405
1740658500000|2025-02-27 12:15:00|204346.9|204296.9|204280.3|204190.3|204370.2|204302.4|204242|204152|282
1740658800000|2025-02-27 12:20:00|204282.5|204192.5|204274.6|204224.6|204303.9|204238.1|204242.3|204152.3|227
1740659100000|2025-02-27 12:25:00|204281.9|204231.9|204232.8|204142.8|204303.3|204252.5|204215.6|204125.6|165
1740659400000|2025-02-27 12:30:00|204228.7|204138.7|204039.2|203949.2|204233.3|204143.3|203947.7|203857.7|299
1740659700000|2025-02-27 12:35:00|204039.6|203949.6|203824.6|203774.6|204064.2|203974.2|203631.3|203541.3|248
1740660000000|2025-02-27 12:40:00|203822.7|203772.7|203742.9|203692.9|203844.5|203794.5|203641.9|203575.7|409
1740660300000|2025-02-27 12:45:00|203745.9|203695.9|203799.2|203709.2|203848.2|203770|203690.7|203606.3|302
1740660600000|2025-02-27 12:50:00|203797.3|203707.3|203808.5|203718.5|203930.6|203853.9|203749.7|203671.4|320
1740660900000|2025-02-27 12:55:00|203797.4|203707.4|203721.9|203671.9|203829.4|203739.4|203700.7|203632.9|444
1740661200000|2025-02-27 13:00:00|203732.4|203682.4|203870.3|203820.3|203956.6|203889.2|203707.1|203657.1|328
1740661500000|2025-02-27 13:05:00|203872.1|203822.1|203824.7|203734.7|203956.1|203906.1|203824.5|203734.5|242
1740661800000|2025-02-27 13:10:00|203821.9|203731.9|204015.8|203965.8|204078.3|203988.3|203805.3|203715.3|253
1740662100000|2025-02-27 13:15:00|204013.2|203963.2|203925|203875|204016.3|203966.3|203852.4|203780.6|311
1740662400000|2025-02-27 13:20:00|203912.6|203862.6|203906.1|203816.1|204026.4|203957.4|203828.1|203742.1|385
1740662700000|2025-02-27 13:25:00|203902.4|203812.4|203766.1|203603.9|203906.9|203816.9|203684.4|203594.4|229
1740663000000|2025-02-27 13:30:00|203751.1|203588.9|203841.2|203791.2|203942.3|203852.3|203672|203568.3|413
1740663300000|2025-02-27 13:35:00|203841.3|203791.3|204004.6|203954.6|204011.9|203961.9|203828.8|203778.8|332
1740663600000|2025-02-27 13:40:00|204005.5|203955.5|204019.2|203969.2|204141.1|204091.1|203954.6|203904.6|531
1740663900000|2025-02-27 13:45:00|204022.2|203972.2|204831.3|204741.3|205245.9|205155.9|203877.1|203810|961
1740664200000|2025-02-27 13:50:00|204818|204728|205341.8|205251.8|205526.3|205436.3|204470.5|204380.5|785
1740664500000|2025-02-27 13:55:00|205345.2|205255.2|205443|205353|205463.5|205373.5|205067.6|204977.6|685
1740664800000|2025-02-27 14:00:00|205437.3|205347.3|204982.3|204892.3|205508.4|205418.4|204890.2|204800.2|643
1740665100000|2025-02-27 14:05:00|204980|204890|205264.6|205174.6|205329|205239|204965.3|204875.3|624
1740665400000|2025-02-27 14:10:00|205266.8|205176.8|204983.1|204893.1|205347.3|205257.3|204972.2|204882.2|470
1740665700000|2025-02-27 14:15:00|204980.4|204890.4|204798.8|204748.8|204991.7|204901.7|204770|204680|342
1740666000000|2025-02-27 14:20:00|204790.2|204740.2|204872|204782|204879.5|204812.7|204770.3|204680.3|409
1740666300000|2025-02-27 14:25:00|204874.2|204784.2|204810.4|204720.4|204892.8|204832.3|204772.7|204683.5|392
1740666600000|2025-02-27 14:30:00|204814.8|204724.8|204898.2|204808.2|204949|204859|204741.1|204681.6|389
1740666900000|2025-02-27 14:35:00|204903.1|204813.1|204922.6|204832.6|204974.5|204884.5|204791.9|204730.8|438
1740667200000|2025-02-27 14:40:00|204924|204834|204758.1|204668.1|204967.5|204877.5|204560.3|204472.7|441
1740667500000|2025-02-27 14:45:00|204760.7|204670.7|204673.9|204583.9|204823.5|204733.5|204540.8|204490.6|587
1740667800000|2025-02-27 14:50:00|204695.4|204605.4|204917.4|204827.4|204923.6|204833.6|204642.9|204552.9|515
1740668100000|2025-02-27 14:55:00|204943.1|204893.1|205121.8|205031.8|205152.6|205062.6|204943.1|204855|487
1740668400000|2025-02-27 15:00:00|205119.4|205029.4|205243.4|205153.4|205254.2|205188.9|205108.7|205029.4|517
1740668700000|2025-02-27 15:05:00|205246.3|205156.3|205201.3|205111.3|205262.7|205202.7|205076.3|205001.4|561
1740669000000|2025-02-27 15:10:00|205205.7|205115.7|204972|204882|205212.3|205122.3|204918.6|204836.3|502
1740669300000|2025-02-27 15:15:00|204980.2|204890.2|204899.8|204849.8|204980.2|204908.4|204860|204791.2|334
1740669600000|2025-02-27 15:20:00|204899.2|204849.2|204842.9|204792.9|204910.8|204860.8|204689.6|204618.4|404
1740669900000|2025-02-27 15:25:00|204841.8|204791.8|204839.3|204749.3|204945.9|204886.6|204798.6|204718.7|400
1740670200000|2025-02-27 15:30:00|204842.5|204752.5|204763.8|204673.8|204927.5|204865.5|204720|204634.8|365
1740670500000|2025-02-27 15:35:00|204761.4|204671.4|204632.4|204542.4|204786.2|204736.2|204592.2|204502.2|265
1740670800000|2025-02-27 15:40:00|204617.5|204567.5|204553|204463|204629.1|204567.5|204436.5|204386.5|294
1740671100000|2025-02-27 15:45:00|204552.8|204462.8|204385.1|204335.1|204578|204514.5|204361.3|204306.9|351
1740671400000|2025-02-27 15:50:00|204398.1|204348.1|204350.5|204300.5|204438.9|204388.9|204280.2|204230.2|387
1740671700000|2025-02-27 15:55:00|204348.3|204298.3|204474.6|204424.6|204563.3|204513.3|204301.4|204251.4|378
1740672000000|2025-02-27 16:00:00|204470.1|204420.1|204681.8|204631.8|204693.9|204643.9|204401.6|204351.6|294
1740672300000|2025-02-27 16:05:00|204688.8|204638.8|204712.9|204662.9|204804.4|204754.4|204684.6|204633.6|297
1740672600000|2025-02-27 16:10:00|204711.2|204661.2|204634|204584|204723.1|204673.1|204591.4|204524.4|236
1740672900000|2025-02-27 16:15:00|204631.8|204581.8|204705.9|204655.9|204749.9|204677.1|204621.1|204571.1|280
1740673200000|2025-02-27 16:20:00|204706.4|204656.4|204834.2|204744.2|204847.6|204780.2|204705.9|204642.9|244
1740673500000|2025-02-27 16:25:00|204837.9|204747.9|204757.9|204667.9|204839.6|204771.9|204711.2|204661.2|299
1740673800000|2025-02-27 16:30:00|204762|204672|204751.7|204661.7|204780.9|204713.7|204632.1|204566.9|278
1740674100000|2025-02-27 16:35:00|204748.2|204658.2|204768.5|204718.5|204786.7|204732.2|204716.3|204648.2|277
1740674400000|2025-02-27 16:40:00|204768.9|204718.9|204931.8|204881.8|204991.1|204936.2|204766.6|204716.6|230
1740674700000|2025-02-27 16:45:00|204936|204886|204948|204898|204982.1|204932.1|204895.1|204845.1|207
1740675000000|2025-02-27 16:50:00|204949|204899|204966.8|204916.8|205063.5|205013.5|204934.3|204884.3|195
1740675300000|2025-02-27 16:55:00|204971|204921|204871.8|204821.8|205002.2|204952.2|204847.7|204797.7|251
1740675600000|2025-02-27 17:00:00|204870.1|204820.1|204789.9|204739.9|204896.2|204846.2|204745.7|204695.7|279
1740675900000|2025-02-27 17:05:00|204777.3|204727.3|204748.9|204658.9|204777.3|204727.3|204679.8|204629.8|205
1740676200000|2025-02-27 17:10:00|204750.8|204660.8|204649.2|204599.2|204790.9|204715.3|204644.4|204594.4|143
1740676500000|2025-02-27 17:15:00|204643.5|204593.5|204716.8|204626.8|204774|204684|204639.2|204589.2|195
1740676800000|2025-02-27 17:20:00|204701.9|204651.9|204546.2|204496.2|204718.4|204668.4|204534.7|204484.7|177
1740677100000|2025-02-27 17:25:00|204546.9|204496.9|204556.8|204506.8|204558.3|204508.3|204500.4|204443.7|162
1740677400000|2025-02-27 17:30:00|204552|204502|204716.9|204666.9|204718.1|204668.1|204549.2|204499.2|135
1740677700000|2025-02-27 17:35:00|204721.1|204671.1|204904.2|204854.2|204906.5|204856.5|204715.5|204665.5|158
1740678000000|2025-02-27 17:40:00|204906.3|204856.3|205057.1|204967.1|205103.8|205030.4|204906.3|204847|325
1740678300000|2025-02-27 17:45:00|205048.4|204958.4|204912.7|204862.7|205055.7|204970.6|204905.6|204855.6|265
1740678600000|2025-02-27 17:50:00|204905.9|204855.9|204879.2|204829.2|204944.6|204894.6|204790.7|204740.7|231
1740678900000|2025-02-27 17:55:00|204879.9|204829.9|204879.7|204829.7|204921|204871|204844.1|204794.1|244
1740679200000|2025-02-27 18:00:00|204880.5|204830.5|204819.8|204769.8|204894|204841|204774.7|204715.6|292
1740679500000|2025-02-27 18:05:00|204825.5|204775.5|205038.9|204948.9|205119.4|205038.7|204738.7|204688.7|421
1740679800000|2025-02-27 18:10:00|205032.2|204942.2|204799.4|204709.4|205117.5|205027.5|204787.2|204697.2|306
1740680100000|2025-02-27 18:15:00|204799|204709|204710.3|204620.3|204808.7|204718.7|204661.2|204571.2|210
1740680400000|2025-02-27 18:20:00|204710|204620|204676.6|204586.6|204714.2|204628.4|204608|204541.5|190
1740680700000|2025-02-27 18:25:00|204677.5|204587.5|204606.4|204516.4|204677.7|204587.7|204564.8|204502.5|162
1740681000000|2025-02-27 18:30:00|204598.3|204508.3|204514|204424|204598.3|204514.4|204469.9|204404.6|192
1740681300000|2025-02-27 18:35:00|204509|204419|204600.4|204510.4|204624.9|204534.9|204447.3|204382.7|204
1740681600000|2025-02-27 18:40:00|204600.6|204510.6|204543.5|204493.5|204607|204532.9|204532.9|204482.6|103
1740681900000|2025-02-27 18:45:00|204540.1|204490.1|204524.5|204434.5|204566.6|204494.6|204480.3|204414|151
1740682200000|2025-02-27 18:50:00|204521.3|204431.3|204638.7|204548.7|204654.9|204574.9|204504.3|204414.3|125
1740682500000|2025-02-27 18:55:00|204629.8|204539.8|204550|204500|204641.8|204589.9|204537|204487|247
1740682800000|2025-02-27 19:00:00|204546.3|204496.3|204464.1|204414.1|204586.4|204536.4|204448.6|204398.6|271
1740683100000|2025-02-27 19:05:00|204462.3|204412.3|204555|204465|204566.6|204484.4|204446.8|204378.1|257
1740683400000|2025-02-27 19:10:00|204560.1|204470.1|204531.6|204481.6|204570.3|204490.3|204489.2|204439.2|200
1740683700000|2025-02-27 19:15:00|204528|204478|204538.4|204488.4|204550.9|204500.9|204524.4|204474.4|196
1740684000000|2025-02-27 19:20:00|204534.4|204484.4|204532.2|204482.2|204576.4|204526.4|204492.6|204442.6|268
1740684300000|2025-02-27 19:25:00|204524.6|204474.6|204622.2|204572.2|204640.7|204573.8|204514.7|204464.7|314
1740684600000|2025-02-27 19:30:00|204623.1|204573.1|204914.4|204824.4|204914.4|204840.7|204552|204502|343
1740684900000|2025-02-27 19:35:00|204885.5|204795.5|204872.7|204782.7|204982.2|204892.2|204777.2|204689|311
1740685200000|2025-02-27 19:40:00|204877.8|204787.8|204833.7|204743.7|204974.2|204895.9|204822.3|204732.3|423
1740685500000|2025-02-27 19:45:00|204833|204743|204834.8|204744.8|204928.8|204857.9|204749.1|204663.6|431
1740685800000|2025-02-27 19:50:00|204835|204745|204801|204711|204835.3|204772.1|204714.9|204624.9|508
1740686100000|2025-02-27 19:55:00|204802.6|204712.6|204755.6|204705.6|204853.2|204763.2|204663.9|204573.9|458
1740686400000|2025-02-27 20:00:00|204752.2|204702.2|204746.1|204656.1|204794.9|204715|204732.3|204642.3|495
1740686700000|2025-02-27 20:05:00|204744.3|204654.3|204696.5|204646.5|204747.4|204677.3|204675.2|204625.2|238
1740687000000|2025-02-27 20:10:00|204697.1|204647.1|204794.5|204704.5|204830.6|204756.4|204686.7|204636.7|267
1740687300000|2025-02-27 20:15:00|204796.9|204706.9|204867.5|204777.5|204883.3|204803.7|204784.1|204694.1|380
1740687600000|2025-02-27 20:20:00|204872.1|204782.1|204830.5|204740.5|204884.3|204794.3|204791.7|204715.3|481
1740687900000|2025-02-27 20:25:00|204830|204740|204926.9|204836.9|204947.2|204857.2|204813.3|204723.3|543
1740688200000|2025-02-27 20:30:00|204918.8|204828.8|204955.5|204865.5|204955.6|204865.6|204907.6|204817.6|626
1740688500000|2025-02-27 20:35:00|204955.4|204865.4|204937.8|204847.8|204955.6|204889.7|204889.5|204821.2|542
1740688800000|2025-02-27 20:40:00|204931.8|204841.8|204861.5|204771.5|204945.1|204885.2|204853.6|204770.7|470
1740689100000|2025-02-27 20:45:00|204859.2|204769.2|204857.2|204807.2|204880.8|204819.1|204812.7|204762.7|556
1740689400000|2025-02-27 20:50:00|204862.8|204812.8|204945.2|204855.2|204959.5|204880.1|204862.8|204812.8|288
1740689700000|2025-02-27 20:55:00|204954.7|204864.7|204967.4|204877.4|204967.4|204899|204901.5|204821|132
1740690000000|2025-02-27 21:00:00|204958.3|204868.3|205087.5|204997.5|205102|205014.4|204953.3|204868.3|246
1740690300000|2025-02-27 21:05:00|205087|204997|205009.3|204919.3|205093.2|205003.2|205000.9|204912.1|71
1740690600000|2025-02-27 21:10:00|205015.5|204925.5|204980.5|204890.5|205022.1|204932.1|204931.6|204841.6|45
1740690900000|2025-02-27 21:15:00|204984.1|204894.1|204944.3|204854.3|204984.4|204894.4|204901.4|204824|82
1740691200000|2025-02-27 21:20:00|204949.1|204859.1|204886.5|204796.5|204958|204868|204868|204778|54
1740691500000|2025-02-27 21:25:00|204890.1|204800.1|205015.1|204925.1|205016.2|204926.2|204890.1|204800.1|126
1740691800000|2025-02-27 21:30:00|205016|204926|204917.3|204827.3|205020.1|204930.1|204874.2|204784.2|89
1740692100000|2025-02-27 21:35:00|204925|204835|204859.8|204769.8|204927.9|204837.9|204831.6|204741.6|110
1740692400000|2025-02-27 21:40:00|204855.8|204765.8|204760.4|204670.4|204904.7|204814.7|204756|204666|113
1740692700000|2025-02-27 21:45:00|204760.2|204670.2|204784.6|204694.6|204787.9|204697.9|204733.5|204643.5|54
1740693000000|2025-02-27 21:50:00|204786.6|204696.6|204955.3|204865.3|204955.3|204865.3|204784.9|204694.9|90
1740693300000|2025-02-27 21:55:00|204949.2|204859.2|205021|204711|205193.9|204945|204910.4|204667.7|219
1740693600000|2025-02-27 22:00:00|205034.3|204724.3|205095|204785|205095|204785|205005|204695|4
1740693900000|2025-02-27 22:05:00|205104.2|204794.2|205104.1|204794.1|205104.2|204794.2|205104.1|204794.1|2
1740694200000|2025-02-27 22:10:00|205051.3|204741.3|205056.3|204746.3|205056.3|204746.3|205050.4|204740.4|4
1740694500000|2025-02-27 22:15:00|205104.1|204794.1|205102.2|204792.2|205104.1|204794.1|205102.2|204792.2|2
1740694800000|2025-02-27 22:20:00|205104.1|204794.1|205040.2|204730.2|205104.1|204794.1|205040.2|204730.2|4
1740695100000|2025-02-27 22:25:00|205102.2|204792.2|205102.2|204792.2|205102.2|204792.2|205102.2|204792.2|1
1740695400000|2025-02-27 22:30:00|205104.1|204794.1|205019.4|204709.4|205104.1|204794.1|205019.4|204709.4|7
1740695700000|2025-02-27 22:35:00|205095|204785|205095|204785|205095|204785|205095|204785|1
1740696000000|2025-02-27 22:40:00|205094.9|204784.9|205046|204736|205094.9|204784.9|205046|204736|4
1740696300000|2025-02-27 22:45:00|205041.8|204731.8|205087.7|204777.7|205087.7|204777.7|205040.6|204730.6|8
1740696600000|2025-02-27 22:50:00|205088.4|204778.4|205057.5|204747.5|205095|204785|205057.5|204747.5|8
1740696900000|2025-02-27 22:55:00|205098.7|204788.7|205000|204690|205098.7|204788.7|205000|204690|18
1740697200000|2025-02-27 23:00:00|205005|204695|204961.6|204688.9|205030.7|204775|204926.7|204685.3|39
1740697500000|2025-02-27 23:05:00|204963.6|204705|204970.8|204660.8|204982.1|204780.9|204870.9|204660.8|23
1740697800000|2025-02-27 23:10:00|204918.8|204755.7|204825.9|204735.9|204980.4|204793.6|204786.2|204679.2|28
1740698100000|2025-02-27 23:15:00|204836.8|204746.8|204865|204695|204926.2|204746.8|204813.6|204661.3|23
1740698400000|2025-02-27 23:20:00|204823.4|204733.4|204813.9|204723.9|204911.6|204745.8|204802.1|204666.1|25
1740698700000|2025-02-27 23:25:00|204814.2|204724.2|204800.6|204710.6|204865|204728.1|204795.3|204630.2|29
1740699000000|2025-02-27 23:30:00|204801.5|204711.5|204801.5|204711.5|204850.7|204712.1|204793.2|204636.6|21
1740699300000|2025-02-27 23:35:00|204802|204712|204797.5|204707.5|204802.1|204712.1|204791.6|204701.6|26
1740699600000|2025-02-27 23:40:00|204797.8|204707.8|204839.5|204749.5|204851.3|204761.3|204797.5|204707.5|51
1740699900000|2025-02-27 23:45:00|204844.4|204754.4|204820.5|204730.5|204854|204754.4|204788.7|204695|25
1740700200000|2025-02-27 23:50:00|204810.2|204720.2|204789.6|204699.6|204810.2|204720.2|204772.4|204682.4|46
1740700500000|2025-02-27 23:55:00|204783.3|204693.3|204789.9|204699.9|204790.5|204700.5|204782|204692|13
1740700800000|2025-02-28 00:00:00|204781.1|204691.1|204780.6|204690.6|204790|204700|204773.9|204683.9|51
1740701100000|2025-02-28 00:05:00|204785|204695|204787.8|204697.8|204794.8|204704.8|204765.6|204675.6|28
1740701400000|2025-02-28 00:10:00|204790|204700|204790.8|204700.8|204790.8|204700.8|204782|204692|19
1740701700000|2025-02-28 00:15:00|204790|204700|204783.6|204693.6|204790|204700|204774.4|204684.4|31
1740702000000|2025-02-28 00:20:00|204777.2|204687.2|204737.7|204647.7|204795.5|204705.5|204725.7|204635.7|49
1740702300000|2025-02-28 00:25:00|204735|204645|204717.7|204627.7|204738.9|204648.9|204707.1|204617.1|32
1740702600000|2025-02-28 00:30:00|204713.4|204623.4|204732.5|204642.5|204735|204645|204713.4|204623.4|28
1740702900000|2025-02-28 00:35:00|204720.6|204630.6|204635|204545|204741.5|204651.5|204635|204545|34
1740703200000|2025-02-28 00:40:00|204638.7|204548.7|204705.7|204615.7|204713.7|204623.7|204635|204545|65
1740703500000|2025-02-28 00:45:00|204710.2|204620.2|204777.5|204687.5|204797.7|204707.7|204693.8|204573|29
1740703800000|2025-02-28 00:50:00|204772.6|204682.6|204884.4|204794.4|204884.4|204794.4|204748.5|204658.5|71
1740704100000|2025-02-28 00:55:00|204892.2|204802.2|204800.5|204710.5|204938.6|204848.6|204779.8|204689.8|128
1740704400000|2025-02-28 01:00:00|204790.1|204700.1|204688.5|204598.5|204790.1|204700.1|204673|204555|107
1740704700000|2025-02-28 01:05:00|204691.4|204601.4|204673.6|204583.6|204697|204607|204664.6|204574.6|42
1740705000000|2025-02-28 01:10:00|204651.3|204561.3|204690.6|204600.6|204701.4|204611.4|204651.1|204533|71
1740705300000|2025-02-28 01:15:00|204691.7|204601.7|204678.2|204588.2|204723|204609.3|204668.6|204573|56
1740705600000|2025-02-28 01:20:00|204670.1|204580.1|204651|204561|204675.2|204585.2|204598.9|204508.9|299
1740705900000|2025-02-28 01:25:00|204654|204564|204759.7|204669.7|204771.2|204681.2|204651.8|204561.8|560
1740706200000|2025-02-28 01:30:00|204776.1|204686.1|204828|204738|204951.6|204861.6|204769.1|204679.1|769
1740706500000|2025-02-28 01:35:00|204830.2|204740.2|204849|204759|204894.8|204804.8|204806.1|204716.1|562
1740706800000|2025-02-28 01:40:00|204850.3|204760.3|204788.7|204698.7|204871|204781|204771.1|204681.1|540
1740707100000|2025-02-28 01:45:00|204776.3|204686.3|204812.7|204722.7|204829|204739|204768.1|204678.1|546
1740707400000|2025-02-28 01:50:00|204815.2|204725.2|204931.5|204841.5|204952.2|204862.2|204791.5|204701.5|586
1740707700000|2025-02-28 01:55:00|204937|204847|205006.7|204916.7|205027.8|204937.8|204924.8|204834.8|535
1740708000000|2025-02-28 02:00:00|205008|204918|204915.7|204825.7|205022|204932|204891.7|204801.7|667
1740708300000|2025-02-28 02:05:00|204915.5|204825.5|204822.1|204732.1|204920.1|204830.1|204821.4|204731.4|644
1740708600000|2025-02-28 02:10:00|204828.4|204738.4|204916.2|204826.2|204921|204831|204807.5|204717.5|442
1740708900000|2025-02-28 02:15:00|204920.3|204830.3|204888.1|204798.1|204986.7|204896.7|204887.6|204797.6|445
1740709200000|2025-02-28 02:20:00|204887.6|204797.6|204851.5|204761.5|204936.6|204846.6|204842.6|204752.6|402
1740709500000|2025-02-28 02:25:00|204854.5|204764.5|204871.4|204781.4|204891.3|204801.3|204837.1|204747.1|432
1740709800000|2025-02-28 02:30:00|204874.7|204784.7|204895|204805|204928.5|204838.5|204854.3|204764.3|503
1740710100000|2025-02-28 02:35:00|204895.4|204805.4|204973.8|204883.8|205010.8|204920.8|204851.2|204761.2|701
1740710400000|2025-02-28 02:40:00|204969.1|204879.1|205020.6|204930.6|205032.4|204942.4|204955.4|204865.4|695
1740710700000|2025-02-28 02:45:00|205014.6|204924.6|205028.3|204938.3|205064.8|204974.8|204962.4|204872.4|509
1740711000000|2025-02-28 02:50:00|205032|204942|205027.1|204937.1|205043.3|204953.3|204983.8|204893.8|479
1740711300000|2025-02-28 02:55:00|205042.1|204952.1|205036.2|204946.2|205046.6|204956.6|204976.2|204886.2|391
1740711600000|2025-02-28 03:00:00|205038.9|204948.9|205059.6|204969.6|205072.9|204982.9|205001.1|204911.1|386
1740711900000|2025-02-28 03:05:00|205065.3|204975.3|205071.8|204981.8|205078.3|204988.3|204983.3|204893.3|439
1740712200000|2025-02-28 03:10:00|205065.3|204975.3|205047.2|204957.2|205072.9|204982.9|204997.1|204907.1|485
1740712500000|2025-02-28 03:15:00|205041|204951|205085|204995|205106.9|205016.9|205041|204951|405
1740712800000|2025-02-28 03:20:00|205083.7|204993.7|205031.5|204941.5|205101.3|205011.3|205026.7|204936.7|358
1740713100000|2025-02-28 03:25:00|205029|204939|204987.5|204897.5|205032.2|204942.2|204965.8|204875.8|458
1740713400000|2025-02-28 03:30:00|204974.5|204884.5|204994.3|204904.3|205007.8|204917.8|204949.6|204859.6|605
1740713700000|2025-02-28 03:35:00|204994.6|204904.6|205019|204929|205065.1|204975.1|204959.4|204869.4|608
1740714000000|2025-02-28 03:40:00|205019.1|204929.1|204992.8|204902.8|205044.9|204954.9|204982.5|204892.5|443
1740714300000|2025-02-28 03:45:00|204994.9|204904.9|205026.3|204936.3|205037.7|204947.7|204974.2|204884.2|523
1740714600000|2025-02-28 03:50:00|205024|204934|204952.2|204862.2|205024|204934|204931.3|204841.3|602
1740714900000|2025-02-28 03:55:00|204945.3|204855.3|204961.3|204871.3|204997|204907|204937.8|204847.8|540
1740715200000|2025-02-28 04:00:00|204956.8|204866.8|204957.5|204867.5|204993.7|204903.7|204928.4|204838.4|520
1740715500000|2025-02-28 04:05:00|204956.2|204866.2|204982.4|204892.4|205001.2|204911.2|204946.3|204856.3|434
1740715800000|2025-02-28 04:10:00|204985.3|204895.3|205005.4|204915.4|205026.1|204936.1|204964.2|204874.2|384
1740716100000|2025-02-28 04:15:00|205007.5|204917.5|204984|204894|205017.3|204927.3|204971.4|204881.4|385
1740716400000|2025-02-28 04:20:00|204983.8|204893.8|204957|204867|204996.9|204906.9|204953.1|204863.1|276
1740716700000|2025-02-28 04:25:00|204957.2|204867.2|204948.8|204858.8|204967.8|204877.8|204928.4|204838.4|321
1740717000000|2025-02-28 04:30:00|204947|204857|204964.9|204874.9|204984.4|204894.4|204913.2|204823.2|473
1740717300000|2025-02-28 04:35:00|204963|204873|204962|204872|204976.7|204886.7|204917.6|204827.6|329
1740717600000|2025-02-28 04:40:00|204963.7|204873.7|204970.3|204880.3|204979.1|204889.1|204937.5|204847.5|389
1740717900000|2025-02-28 04:45:00|204969.8|204879.8|204960.5|204870.5|204972.4|204882.4|204920.6|204830.6|377
1740718200000|2025-02-28 04:50:00|204954.8|204864.8|204971.1|204881.1|204991.7|204901.7|204944.9|204854.9|284
1740718500000|2025-02-28 04:55:00|204973.2|204883.2|205016.1|204926.1|205040|204950|204955.2|204865.2|470
1740718800000|2025-02-28 05:00:00|205007.9|204917.9|205014.1|204924.1|205051.9|204961.9|204973.8|204883.8|406
1740719100000|2025-02-28 05:05:00|205017.6|204927.6|204966.7|204876.7|205018.6|204928.6|204951.9|204861.9|486
1740719400000|2025-02-28 05:10:00|204963.7|204873.7|204981.2|204891.2|205006.2|204916.2|204949.2|204859.2|474
1740719700000|2025-02-28 05:15:00|204987.4|204897.4|204958.9|204868.9|204987.4|204897.4|204945.1|204855.1|488
1740720000000|2025-02-28 05:20:00|204954.9|204864.9|204923.7|204833.7|204964.2|204874.2|204902.8|204812.8|401
1740720300000|2025-02-28 05:25:00|204920.7|204830.7|204913|204823|204941.9|204851.9|204906.9|204816.9|438
1740720600000|2025-02-28 05:30:00|204909.2|204819.2|204935.3|204845.3|204949.4|204859.4|204901.8|204811.8|516
1740720900000|2025-02-28 05:35:00|204929.1|204839.1|204857.2|204767.2|204941.1|204851.1|204850.9|204760.9|492
1740721200000|2025-02-28 05:40:00|204855.7|204765.7|204858|204768|204900.6|204810.6|204837.3|204747.3|399
1740721500000|2025-02-28 05:45:00|204856.5|204766.5|204852.9|204762.9|204879|204789|204847|204757|364
1740721800000|2025-02-28 05:50:00|204856.7|204766.7|204854.2|204764.2|204880.6|204790.6|204806.7|204716.7|444
1740722100000|2025-02-28 05:55:00|204846.7|204756.7|204866.5|204776.5|204885.1|204795.1|204831.3|204741.3|441
1740722400000|2025-02-28 06:00:00|204877|204787|204871.7|204781.7|204906|204816|204852|204762|507
1740722700000|2025-02-28 06:05:00|204873.9|204783.9|204875.3|204785.3|204893.8|204803.8|204853.3|204763.3|542
1740723000000|2025-02-28 06:10:00|204878.1|204788.1|204890|204800|204914.3|204824.3|204874|204784|412
1740723300000|2025-02-28 06:15:00|204885.7|204795.7|204823.3|204733.3|204891.5|204801.5|204810.1|204720.1|398
1740723600000|2025-02-28 06:20:00|204825.3|204735.3|204873|204783|204873.3|204783.3|204815.3|204725.3|504
1740723900000|2025-02-28 06:25:00|204874.6|204784.6|204905.2|204815.2|204928.6|204838.6|204859.9|204769.9|514
1740724200000|2025-02-28 06:30:00|204903.1|204813.1|204921.3|204831.3|204984.4|204894.4|204894.3|204804.3|657
1740724500000|2025-02-28 06:35:00|204916.4|204826.4|204938.6|204848.6|204969.4|204879.4|204916.4|204826.4|656
1740724800000|2025-02-28 06:40:00|204938.8|204848.8|204924.3|204834.3|204948.8|204858.8|204892.7|204802.7|560
1740725100000|2025-02-28 06:45:00|204930.9|204840.9|204966.1|204876.1|204985.3|204895.3|204920.6|204830.6|212
1740725400000|2025-02-28 06:50:00|204964.2|204874.2|204990.6|204900.6|205005|204915|204921.3|204831.3|365
1740725700000|2025-02-28 06:55:00|204996.9|204906.9|204954.6|204864.6|205009.4|204919.4|204947.7|204857.7|272
1740726000000|2025-02-28 07:00:00|204950.2|204860.2|204852.9|204762.9|204969.6|204879.6|204818.9|204728.9|540
1740726300000|2025-02-28 07:05:00|204851.6|204761.6|204892.1|204802.1|204904.9|204814.9|204843.2|204753.2|550
1740726600000|2025-02-28 07:10:00|204894.9|204804.9|204917.1|204827.1|204958.7|204879.1|204871.4|204781.4|463
1740726900000|2025-02-28 07:15:00|204922.3|204832.3|204981.1|204891.1|205033|204943|204918.6|204828.6|387
1740727200000|2025-02-28 07:20:00|204980.4|204890.4|205074.7|204984.7|205085.1|204995.1|204955.7|204865.7|307
1740727500000|2025-02-28 07:25:00|205080.3|204990.3|205152.1|205062.1|205201.4|205111.4|205079.9|204989.9|150
1740727800000|2025-02-28 07:30:00|205148.3|205058.3|205064.5|204974.5|205173.4|205083.4|205061.2|204971.2|185
1740728100000|2025-02-28 07:35:00|205061.8|204971.8|204969.7|204879.7|205068.9|204978.9|204933.1|204843.1|223
1740728400000|2025-02-28 07:40:00|204966.7|204876.7|205063.2|204973.2|205074.4|204984.4|204940.1|204850.1|294
1740728700000|2025-02-28 07:45:00|205079.7|204989.7|204992|204902|205086.3|204996.3|204938.4|204848.4|297
1740729000000|2025-02-28 07:50:00|204992.2|204902.2|204930.5|204840.5|205001.2|204911.2|204871.2|204781.2|320
1740729300000|2025-02-28 07:55:00|204929.8|204839.8|204933.2|204843.2|204970.2|204880.2|204905.1|204815.1|336
1740729600000|2025-02-28 08:00:00|204931.6|204841.6|204787|204697|204942.5|204852.5|204775.2|204685.2|628
1740729900000|2025-02-28 08:05:00|204786.7|204696.7|204779.3|204689.3|204806.4|204716.4|204768.3|204678.3|382
1740730200000|2025-02-28 08:10:00|204777.1|204687.1|204751|204661|204780.1|204690.1|204689.9|204599.9|354
1740730500000|2025-02-28 08:15:00|204746.4|204656.4|204725.9|204635.9|204771.4|204681.4|204685.2|204595.2|249
1740730800000|2025-02-28 08:20:00|204727.2|204637.2|204704.6|204614.6|204813.8|204723.8|204693.5|204603.5|496
1740731100000|2025-02-28 08:25:00|204701.2|204611.2|204634.8|204544.8|204702.5|204612.5|204524.1|204434.1|410
1740731400000|2025-02-28 08:30:00|204632.5|204542.5|204539.9|204449.9|204633.5|204543.5|204524.3|204434.3|287
1740731700000|2025-02-28 08:35:00|204535.3|204445.3|204474.4|204384.4|204540.4|204450.4|204412.3|204322.3|163
1740732000000|2025-02-28 08:40:00|204470.9|204380.9|204607.8|204517.8|204639.1|204549.1|204470.9|204380.9|295
1740732300000|2025-02-28 08:45:00|204605.3|204515.3|204592.4|204502.4|204621.4|204531.4|204536.8|204446.8|260
1740732600000|2025-02-28 08:50:00|204593.9|204503.9|204555.9|204465.9|204635|204545|204517.3|204427.3|327
1740732900000|2025-02-28 08:55:00|204554.6|204464.6|204548.3|204458.3|204592.7|204502.7|204534.2|204444.2|409
1740733200000|2025-02-28 09:00:00|204545.3|204455.3|204434.5|204344.5|204545.3|204455.3|204369.9|204279.9|380
1740733500000|2025-02-28 09:05:00|204436.4|204346.4|204411.3|204321.3|204502.4|204412.4|204393.7|204303.7|251
1740733800000|2025-02-28 09:10:00|204408.6|204318.6|204425.4|204335.4|204453.5|204363.5|204369.3|204279.3|248
1740734100000|2025-02-28 09:15:00|204427.1|204337.1|204490.9|204400.9|204498.9|204408.9|204366.6|204276.6|274
1740734400000|2025-02-28 09:20:00|204494|204404|204479|204389|204494|204404|204440.5|204350.5|160
1740734700000|2025-02-28 09:25:00|204479.5|204389.5|204442.2|204352.2|204493.8|204403.8|204438.2|204348.2|229
1740735000000|2025-02-28 09:30:00|204443.7|204353.7|204378.5|204288.5|204492.5|204402.5|204369.2|204279.2|375
1740735300000|2025-02-28 09:35:00|204379|204289|204370.3|204280.3|204407|204317|204361.5|204271.5|217
1740735600000|2025-02-28 09:40:00|204367.7|204277.7|204290.2|204200.2|204389.8|204299.8|204276|204186|211
1740735900000|2025-02-28 09:45:00|204289.8|204199.8|204340.5|204250.5|204433.2|204343.2|204287.2|204197.2|485
1740736200000|2025-02-28 09:50:00|204344|204254|204482.3|204392.3|204514.1|204424.1|204314.6|204224.6|233
1740736500000|2025-02-28 09:55:00|204480.8|204390.8|204481|204391|204500.4|204410.4|204412.5|204322.5|208
1740736800000|2025-02-28 10:00:00|204484.4|204394.4|204337.4|204247.4|204500|204410|204327.2|204237.2|167
1740737100000|2025-02-28 10:05:00|204334.4|204244.4|204281.8|204191.8|204347.6|204257.6|204253.6|204163.6|284
1740737400000|2025-02-28 10:10:00|204284.6|204194.6|204285.3|204195.3|204293.4|204203.4|204259.7|204169.7|191
1740737700000|2025-02-28 10:15:00|204279.4|204189.4|204354.8|204264.8|204368.1|204278.1|204238.7|204148.7|305
1740738000000|2025-02-28 10:20:00|204350.2|204260.2|204417.9|204327.9|204418.4|204328.4|204325.1|204235.1|300
1740738300000|2025-02-28 10:25:00|204420.9|204330.9|204376.1|204286.1|204421.5|204331.5|204366.7|204276.7|402
1740738600000|2025-02-28 10:30:00|204375.6|204285.6|204279.5|204189.5|204375.6|204285.6|204241.4|204151.4|320
1740738900000|2025-02-28 10:35:00|204273.3|204183.3|204282.6|204192.6|204313|204223|204268.1|204178.1|246
1740739200000|2025-02-28 10:40:00|204280.4|204190.4|204203.3|204113.3|204287.7|204197.7|204180.6|204090.6|323
1740739500000|2025-02-28 10:45:00|204200.8|204110.8|204277|204187|204284.8|204194.8|204186|204096|250
1740739800000|2025-02-28 10:50:00|204274.1|204184.1|204296.5|204206.5|204305.3|204215.3|204274.1|204184.1|225
1740740100000|2025-02-28 10:55:00|204296|204206|204384.3|204294.3|204401.5|204311.5|204289.1|204199.1|413
1740740400000|2025-02-28 11:00:00|204382.1|204292.1|204234.6|204144.6|204410.5|204320.5|204223.2|204133.2|516
1740740700000|2025-02-28 11:05:00|204238.4|204148.4|204221.4|204131.4|204257|204167|204198.3|204108.3|553
1740741000000|2025-02-28 11:10:00|204220.7|204130.7|204285.9|204195.9|204318.3|204228.3|204201.4|204111.4|141
1740741300000|2025-02-28 11:15:00|204285.2|204195.2|204192.3|204102.3|204285.2|204195.2|204183.5|204093.5|288
1740741600000|2025-02-28 11:20:00|204185.5|204095.5|204054.4|203964.4|204206.7|204116.7|204052.6|203962.6|241
1740741900000|2025-02-28 11:25:00|204058.2|203968.2|204216.1|204126.1|204227.3|204137.3|204058.2|203968.2|225
1740742200000|2025-02-28 11:30:00|204214.5|204124.5|204210|204120|204262|204172|204160.4|204070.4|214
1740742500000|2025-02-28 11:35:00|204210.7|204120.7|204252.5|204162.5|204259.4|204169.4|204203.3|204113.3|81
1740742800000|2025-02-28 11:40:00|204252.1|204162.1|204137.1|204047.1|204253.8|204163.8|204129.8|204039.8|258
1740743100000|2025-02-28 11:45:00|204138.9|204048.9|204157.2|204067.2|204204|204114|204128.1|204038.1|328
1740743400000|2025-02-28 11:50:00|204157.7|204067.7|204018.3|203928.3|204161.8|204071.8|203943.3|203853.3|473
1740743700000|2025-02-28 11:55:00|204015.3|203925.3|203932.9|203882.9|204082.5|204032.5|203918.3|203868.3|307
1740744000000|2025-02-28 12:00:00|203932.4|203882.4|203892.2|203802.2|203993.2|203923.5|203849.3|203788.5|443
1740744300000|2025-02-28 12:05:00|203889.9|203799.9|204129.8|204039.8|204129.8|204039.8|203845.9|203793.7|356
1740744600000|2025-02-28 12:10:00|204124.8|204034.8|204166.6|204116.6|204215.7|204143.4|204107.8|204026.4|305
1740744900000|2025-02-28 12:15:00|204171|204121|204193.7|204143.7|204253.4|204193.1|204149.3|204099.3|277
1740745200000|2025-02-28 12:20:00|204193.4|204143.4|204446.7|204396.7|204446.7|204396.7|204190.2|204140.2|314
1740745500000|2025-02-28 12:25:00|204445.6|204395.6|204428.7|204378.7|204445.6|204395.6|204401.4|204330|303
1740745800000|2025-02-28 12:30:00|204428.8|204378.8|204259|204209|204432.1|204382.1|204247.1|204197.1|368
1740746100000|2025-02-28 12:35:00|204260.8|204210.8|204289.7|204239.7|204317.9|204267.9|204233.9|204183.9|221
1740746400000|2025-02-28 12:40:00|204280.7|204230.7|204290.1|204240.1|204455.5|204394.7|204274.2|204224.2|438
1740746700000|2025-02-28 12:45:00|204291.9|204241.9|204273|204183|204305.3|204255.1|204233.6|204171.6|388
1740747000000|2025-02-28 12:50:00|204267.3|204177.3|204264|204214|204334.2|204284.2|204243|204177.3|240
1740747300000|2025-02-28 12:55:00|204262.8|204212.8|204136|204086|204304.1|204214.6|204101.5|204051.5|615
1740747600000|2025-02-28 13:00:00|204114.5|204064.5|203842.6|203792.6|204126.5|204076.5|203840.6|203790.6|279
1740747900000|2025-02-28 13:05:00|203844.1|203794.1|203852.3|203802.3|203881.1|203831.1|203774.1|203724.1|161
1740748200000|2025-02-28 13:10:00|203854.9|203804.9|204051.9|203961.9|204056.7|203966.7|203836.2|203786.2|162
1740748500000|2025-02-28 13:15:00|204047.1|203957.1|204129.9|204079.9|204158.5|204108.5|203986.9|203896.9|178
1740748800000|2025-02-28 13:20:00|204128.4|204078.4|204079.8|204029.8|204170.1|204120.1|204056.9|203981.8|165
1740749100000|2025-02-28 13:25:00|204077.5|204027.5|204290.7|204090.5|204326.1|204208.6|204077.5|204027.5|195
1740749400000|2025-02-28 13:30:00|204260.9|204069|204276.3|204226.3|204481.2|204391.2|203993.6|203903.6|374
1740749700000|2025-02-28 13:35:00|204273.3|204223.3|204217.9|204167.9|204274.2|204224.2|204030.2|203941.5|349
1740750000000|2025-02-28 13:40:00|204217.8|204167.8|204403|204313|204530.3|204462.8|204198.4|204148.4|258
1740750300000|2025-02-28 13:45:00|204404.1|204314.1|204296.5|204246.5|204449|204381|204290.3|204240.3|240
1740750600000|2025-02-28 13:50:00|204296.3|204246.3|204547.6|204457.6|204582.5|204494.8|204295.1|204245.1|305
1740750900000|2025-02-28 13:55:00|204549|204459|204579.6|204489.6|204605.4|204555.4|204431.1|204374.7|395
1740751200000|2025-02-28 14:00:00|204558.8|204508.8|204423.2|204333.2|204577.8|204508.8|204378.7|204288.7|418
1740751500000|2025-02-28 14:05:00|204424.6|204334.6|204369.2|204319.2|204431.4|204341.4|204257.2|204167.2|390
1740751800000|2025-02-28 14:10:00|204372.8|204322.8|204348.7|204258.7|204437.8|204350|204265.1|204213.1|363
1740752100000|2025-02-28 14:15:00|204317.9|204227.9|204249|204199|204362.3|204272.3|204217.4|204127.4|227
1740752400000|2025-02-28 14:20:00|204248.6|204198.6|204438.1|204388.1|204444.4|204394.4|204222.8|204132.8|268
1740752700000|2025-02-28 14:25:00|204438.7|204388.7|204582.1|204492.1|204622.2|204539.2|204430.1|204380.1|318
1740753000000|2025-02-28 14:30:00|204580.9|204490.9|204441.2|204391.2|204595.5|204530.9|204384.2|204294.2|439
1740753300000|2025-02-28 14:35:00|204454.4|204404.4|204087.3|203997.3|204454.4|204404.4|204087.3|203997.3|465
1740753600000|2025-02-28 14:40:00|204076.3|204026.3|204313.3|204223.3|204313.9|204259.1|204073.5|203999.7|318
1740753900000|2025-02-28 14:45:00|204324.2|204234.2|204361.6|204311.6|204479.9|204420.5|204293.1|204220.7|405
1740754200000|2025-02-28 14:50:00|204367.4|204317.4|204553.8|204463.8|204627.6|204558.9|204287.2|204237.2|627
1740754500000|2025-02-28 14:55:00|204554.3|204464.3|204562.8|204512.8|204627.6|204540.9|204530.2|204458.3|507
1740754800000|2025-02-28 15:00:00|204560.1|204510.1|204731.6|204641.6|204815|204752.2|204532.1|204482.1|412
1740755100000|2025-02-28 15:05:00|204733.3|204643.3|204654.3|204564.3|204773|204683|204529.4|204459.5|492
1740755400000|2025-02-28 15:10:00|204656.1|204566.1|204503.2|204413.2|204709.3|204619.3|204477.3|204387.3|349
1740755700000|2025-02-28 15:15:00|204482.4|204392.4|204757.3|204707.3|204777.7|204713|204458.6|204382.1|334
1740756000000|2025-02-28 15:20:00|204756.7|204706.7|204831.7|204781.7|204878|204828|204755.3|204705.3|336
1740756300000|2025-02-28 15:25:00|204831.3|204781.3|204666.3|204616.3|204888.9|204818.7|204654.9|204604.9|279
1740756600000|2025-02-28 15:30:00|204680.3|204630.3|204791.6|204741.6|204839.3|204779.7|204661.3|204611.3|298
1740756900000|2025-02-28 15:35:00|204790.8|204740.8|204706.3|204656.3|204920.2|204870.2|204663.2|204613.2|301
1740757200000|2025-02-28 15:40:00|204708.2|204658.2|204651.9|204561.9|204747.7|204668|204495.4|204433.4|287
1740757500000|2025-02-28 15:45:00|204657.3|204567.3|204959.1|204909.1|204993.1|204943.1|204592.6|204510.2|376
1740757800000|2025-02-28 15:50:00|204951.4|204901.4|205108.3|205058.3|205359.9|205295.3|204951.4|204901.4|591
1740758100000|2025-02-28 15:55:00|205104.5|205054.5|205377.2|205327.2|205377.2|205327.2|205062|204972|822
1740758400000|2025-02-28 16:00:00|205356.2|205306.2|205196.5|205106.5|205405.6|205355.6|205173.5|205098|547
1740758700000|2025-02-28 16:05:00|205195.6|205105.6|205315.9|205265.9|205419.3|205369.3|205088.2|204998.2|349
1740759000000|2025-02-28 16:10:00|205313.6|205263.6|205360.3|205270.3|205413.3|205323.3|205225|205135|226
1740759300000|2025-02-28 16:15:00|205360.1|205270.1|205362.3|205272.3|205402.4|205328.3|205170.5|205080.5|261
1740759600000|2025-02-28 16:20:00|205364.9|205274.9|205395.5|205305.5|205399.9|205329.7|205252.2|205202.2|173
1740759900000|2025-02-28 16:25:00|205395.4|205305.4|205372.6|205282.6|205428.6|205338.6|205341.2|205251.2|170
1740760200000|2025-02-28 16:30:00|205366.2|205276.2|205291.6|205201.6|205374.8|205284.8|205199.5|205109.5|308
1740760500000|2025-02-28 16:35:00|205293.5|205203.5|205385.4|205295.4|205395.8|205305.8|205248.9|205183|278
1740760800000|2025-02-28 16:40:00|205390.9|205300.9|205477.6|205387.6|205523.7|205464.4|205385.2|205295.2|235
1740761100000|2025-02-28 16:45:00|205474.6|205384.6|205470.6|205380.6|205511.8|205421.8|205439.3|205349.3|193
1740761400000|2025-02-28 16:50:00|205473|205383|205280.2|205190.2|205481.6|205391.6|205277.6|205187.6|262
1740761700000|2025-02-28 16:55:00|205283.9|205193.9|205343.9|205253.9|205380.5|205290.5|205260.1|205191.9|242
1740762000000|2025-02-28 17:00:00|205347.4|205257.4|205303.7|205213.7|205357.4|205267.4|205251.2|205161.2|263
1740762300000|2025-02-28 17:05:00|205299.7|205209.7|205310.5|205220.5|205326.7|205236.7|205200.3|205110.3|279
1740762600000|2025-02-28 17:10:00|205312.3|205222.3|205305.3|205215.3|205319.7|205229.7|205229.4|205139.4|182
1740762900000|2025-02-28 17:15:00|205307.9|205217.9|205413|205323|205444.9|205376.7|205294.5|205204.5|194
1740763200000|2025-02-28 17:20:00|205410.5|205320.5|205319.3|205269.3|205604.1|205514.1|205301.9|205213.3|396
1740763500000|2025-02-28 17:25:00|205312.4|205262.4|205391|205301|205396.5|205327.1|205287.2|205220.2|324
1740763800000|2025-02-28 17:30:00|205332.5|205282.5|205326.5|205276.5|205398.4|205308.4|205260.4|205195.4|302
1740764100000|2025-02-28 17:35:00|205325.3|205275.3|205329|205239|205375.9|205313.2|205255.8|205172|276
1740764400000|2025-02-28 17:40:00|205333.4|205243.4|205668.5|205618.5|205957.1|205867.1|205294.6|205223.9|354
1740764700000|2025-02-28 17:45:00|205660.7|205610.7|205622.3|205532.3|205689.2|205619.7|205595.5|205509.8|342
1740765000000|2025-02-28 17:50:00|205621.4|205531.4|205654.1|205564.1|205754.7|205694.8|205607.7|205517.7|263
1740765300000|2025-02-28 17:55:00|205653.3|205563.3|205741|205651|205766.8|205676.8|205653.3|205563.3|246
1740765600000|2025-02-28 18:00:00|205743.4|205653.4|205925.3|205835.3|205933.9|205843.9|205650.6|205562.4|253
1740765900000|2025-02-28 18:05:00|205922.4|205832.4|205926.7|205836.7|205935.1|205879.3|205832.1|205742.1|195
1740766200000|2025-02-28 18:10:00|205930.7|205840.7|205833.7|205743.7|206048.1|205958.1|205811.7|205721.7|267
1740766500000|2025-02-28 18:15:00|205825.3|205735.3|206041.8|205991.8|206092.5|206042.5|205795.5|205705.5|659
1740766800000|2025-02-28 18:20:00|206042|205992|206253.8|206163.8|206509.4|206419.4|206023.1|205973.1|841
1740767100000|2025-02-28 18:25:00|206252.9|206162.9|206110.1|206020.1|206261.3|206171.3|206084.9|205994.9|752
1740767400000|2025-02-28 18:30:00|206109.6|206019.6|205813.3|205723.3|206169.1|206079.1|205795.8|205705.8|394
1740767700000|2025-02-28 18:35:00|205804.5|205714.5|205797.2|205707.2|205827.5|205753.2|205701.5|205611.5|246
1740768000000|2025-02-28 18:40:00|205789.7|205699.7|205668.4|205578.4|205812.3|205728|205613|205523|356
1740768300000|2025-02-28 18:45:00|205673.6|205583.6|205513|205423|205710.5|205620.5|205488.5|205398.5|304
1740768600000|2025-02-28 18:50:00|205518.5|205428.5|205598.1|205548.1|205698.1|205608.1|205441.3|205377.2|261
1740768900000|2025-02-28 18:55:00|205598.6|205548.6|205972.3|205882.3|205978.9|205888.9|205596.8|205525.8|313
1740769200000|2025-02-28 19:00:00|205977.4|205887.4|206076.7|205986.7|206085.8|205995.8|205902.3|205812.3|344
1740769500000|2025-02-28 19:05:00|206077.1|205987.1|205852.2|205762.2|206077.5|205987.5|205750.9|205660.9|407
1740769800000|2025-02-28 19:10:00|205854.4|205764.4|205790.7|205700.7|206005.7|205915.7|205774.6|205684.6|280
1740770100000|2025-02-28 19:15:00|205790.1|205700.1|205687|205597|205790.4|205700.4|205561.1|205471.1|220
1740770400000|2025-02-28 19:20:00|205670.5|205580.5|205620.3|205530.3|205724|205634|205609.4|205519.4|276
1740770700000|2025-02-28 19:25:00|205625.1|205535.1|205632.3|205542.3|205642.2|205552.2|205611|205521|257
1740771000000|2025-02-28 19:30:00|205623.6|205533.6|205635.1|205545.1|205641.3|205551.3|205584.7|205494.7|172
1740771300000|2025-02-28 19:35:00|205633.3|205543.3|205637.4|205547.4|205639.6|205549.6|205630.6|205540.6|65
1740771600000|2025-02-28 19:40:00|205637.1|205547.1|205634.9|205544.9|205641.8|205551.8|205625.5|205535.5|69
1740771900000|2025-02-28 19:45:00|205633.4|205543.4|205608.3|205518.3|205641.5|205551.5|205582.8|205498.6|90
1740772200000|2025-02-28 19:50:00|205608.2|205518.2|205704.6|205614.6|205707.2|205617.2|205525.2|205435.2|183
1740772500000|2025-02-28 19:55:00|205698.9|205608.9|205789.7|205739.7|205836.3|205786.3|205612.9|205532.2|216
1740772800000|2025-02-28 20:00:00|205820.3|205730.3|205659.5|205569.5|205838|205748|205656.3|205566.3|96
1740773100000|2025-02-28 20:05:00|205660.2|205570.2|205706.7|205616.7|205737.7|205647.7|205660.2|205570.2|124
1740773400000|2025-02-28 20:10:00|205705.5|205615.5|205517.7|205427.7|205747.2|205657.2|205483|205415.8|193
1740773700000|2025-02-28 20:15:00|205516.2|205426.2|205116.5|205026.5|205521.1|205431.1|205055.5|205005.5|358
1740774000000|2025-02-28 20:20:00|205117.8|205027.8|205149.1|205059.1|205233.1|205143.1|204848.5|204758.5|364
1740774300000|2025-02-28 20:25:00|205161.2|205071.2|205322.8|205232.8|205335.3|205245.3|205146.2|205056.2|258
1740774600000|2025-02-28 20:30:00|205323.9|205233.9|205323.5|205233.5|205374.2|205284.2|205274.6|205184.6|190
1740774900000|2025-02-28 20:35:00|205317.4|205227.4|205201.6|205111.6|205329.2|205239.2|205144.7|205078.6|197
1740775200000|2025-02-28 20:40:00|205201|205111|205047.9|204957.9|205201.4|205111.4|205046.1|204956.1|224
1740775500000|2025-02-28 20:45:00|205049.4|204959.4|205076.6|204986.6|205101.1|205011.1|205009.1|204919.1|198
1740775800000|2025-02-28 20:50:00|205076.8|204986.8|205211.9|205121.9|205250.5|205160.5|205066.4|204976.4|257
1740776100000|2025-02-28 20:55:00|205204|205114|205454.7|205364.7|205524.9|205434.9|205165.6|205075.6|778
1740776400000|2025-02-28 21:00:00|205458.5|205368.5|205916.6|205826.6|206047.9|205957.9|205427.6|205364.7|502
1740776700000|2025-02-28 21:05:00|205938.9|205787.4|205997.3|205907.3|206075|205939.3|205833.5|205709.9|305
1740777000000|2025-02-28 21:10:00|206031.5|205879.8|205780.5|205690.5|206038.3|205920.2|205774.8|205652|192
1740777300000|2025-02-28 21:15:00|205780.2|205690.2|205562.7|205472.7|205781.4|205691.4|205416|205326|334
1740777600000|2025-02-28 21:20:00|205563.8|205473.8|205644.1|205554.1|205651.3|205561.3|205427.9|205337.9|258
1740777900000|2025-02-28 21:25:00|205644.4|205554.4|205606.8|205516.8|205663|205573|205602|205512|334
1740778200000|2025-02-28 21:30:00|205608.4|205518.4|205777.9|205467.9|205779.2|205681.1|205509.1|205419.1|152
1740778500000|2025-02-28 21:35:00|205779.2|205469.2|205555.8|205465.8|206286.1|205991.3|205545.3|205337.4|325
1740778800000|2025-02-28 21:40:00|205556.3|205466.3|205572.2|205482.2|205572.2|205482.2|205392.7|205302.7|177
1740779100000|2025-02-28 21:45:00|205565.8|205475.8|205560|205470|205588.4|205498.4|205544.8|205454.8|52
1740779400000|2025-02-28 21:50:00|205583.4|205493.4|205567.3|205257.3|205641.6|205507.1|205465.3|205237.5|70
1740779700000|2025-02-28 21:55:00|205534.6|205224.6|205580.2|205270.2|205640|205475.7|205462|205203.7|53
1740949200000|2025-03-02 21:00:00|205665.3|205310.3|205677.5|205322.5|205677.5|205322.5|205665.3|205310.3|2
1740950700000|2025-03-02 21:25:00|205665.3|205310.3|205665.3|205310.3|205665.3|205310.3|205665.3|205310.3|1
1740952200000|2025-03-02 21:50:00|205677.5|205322.5|205677.5|205322.5|205677.5|205322.5|205677.5|205322.5|1
1740953100000|2025-03-02 22:05:00|205657.5|205342.5|205655|205345|205657.5|205345|205655|205342.5|2
1740954600000|2025-03-02 22:30:00|205624|205314|205624|205314|205624|205314|205624|205314|1
1740955200000|2025-03-02 22:40:00|205420|205110|205420|205110|205424|205114|205420|205110|3
1740955500000|2025-03-02 22:45:00|205424|205114|205420|205110|205424.3|205114.3|205420|205110|11
1740955800000|2025-03-02 22:50:00|205424.4|205114.4|205424.4|205114.4|205424.4|205114.4|205420|205110|11
1740956100000|2025-03-02 22:55:00|205420|205110|205424.5|205114.5|205424.5|205114.5|205420|205110|10
1740956400000|2025-03-02 23:00:00|205420|205110|205503.6|205193.6|205542.4|205270|205400.5|205090.5|37
1740956700000|2025-03-02 23:05:00|205505|205212|205515|205223|205515|205224|205430.5|205122.8|31
1740957000000|2025-03-02 23:10:00|205522.6|205212.6|205476.1|205166.1|205522.6|205212.6|205439.5|205129.5|28
1740957300000|2025-03-02 23:15:00|205510.5|205200.5|205393.5|205207.5|205510.5|205236.9|205311.7|205163.5|21
1740957600000|2025-03-02 23:20:00|205402.7|205215.8|205308.9|205218.9|205505|205229.7|205294.2|205144.3|42
1740957900000|2025-03-02 23:25:00|205460|205150|205364.4|205170.7|205484.7|205230.6|205305.2|205150|40
1740958200000|2025-03-02 23:30:00|205373|205169.4|205358.7|205159.4|205435|205213.2|205277.4|205104.8|47
1740958500000|2025-03-02 23:35:00|205350.5|205151.2|205367.3|205168.3|205435|205226.4|205286.3|205108.1|37
1740958800000|2025-03-02 23:40:00|205435|205135|205443.2|205133.2|205449.4|205221.5|205292.5|205121.2|39
1740959100000|2025-03-02 23:45:00|205291.7|205201.7|205360.9|205167.6|205437.4|205207.7|205276.9|205108.5|20
1740959400000|2025-03-02 23:50:00|205369.2|205175.9|205341.3|205142.6|205435|205204|205273.2|205110|24
1740959700000|2025-03-02 23:55:00|205409.5|205099.5|205374.5|205210.1|205416.2|205210.1|205270.5|205092.5|28
1740960000000|2025-03-03 00:00:00|205367|205202.7|205417.5|205327.5|205427.3|205337.3|205327.7|205187.1|157
1740960300000|2025-03-03 00:05:00|205414.9|205324.9|205220.2|205130.2|205414.9|205324.9|205220.2|205094|99
1740960600000|2025-03-03 00:10:00|205220.7|205130.7|205238.8|205148.8|205265.2|205152.8|205214.9|205093.5|95
1740960900000|2025-03-03 00:15:00|205238|205148|205117.2|205027.2|205239.5|205149.5|205105.2|204988.4|123
1740961200000|2025-03-03 00:20:00|205113.7|205023.7|205113.1|205023.1|205178.5|205060.9|205095.5|205005.5|96
1740961500000|2025-03-03 00:25:00|205109.5|205019.5|205103.2|205013.2|205111.4|205021.4|205045.5|204955.5|98
1740961800000|2025-03-03 00:30:00|205101.1|205011.1|205149|205059|205167.7|205077.7|205100.7|205010.7|80
1740962100000|2025-03-03 00:35:00|205151.2|205061.2|205128.1|205038.1|205245.2|205103.7|205128.1|204945.9|100
1740962400000|2025-03-03 00:40:00|205132.5|205042.5|205032.5|204942.5|205220.5|205042.5|205015.6|204825.8|40
1740962700000|2025-03-03 00:45:00|205022.4|204932.4|205005.1|204915.1|205096.4|204937.5|204986.9|204818|51
1740963000000|2025-03-03 00:50:00|205008.7|204918.7|205039.4|204949.4|205069|204979|204997.5|204907.5|91
1740963300000|2025-03-03 00:55:00|205038.7|204948.7|204971.8|204881.8|205060.1|204970.1|204940.7|204850.7|307
1740963600000|2025-03-03 01:00:00|204982.4|204892.4|204824.2|204734.2|205006.6|204916.6|204802|204712|351
1740963900000|2025-03-03 01:05:00|204816.9|204726.9|204795.9|204705.9|204874|204784|204787.1|204697.1|314
1740964200000|2025-03-03 01:10:00|204796.2|204706.2|204806.3|204716.3|204828.9|204738.9|204784.7|204694.7|239
1740964500000|2025-03-03 01:15:00|204806.5|204716.5|204919.2|204829.2|204971.1|204881.1|204798.9|204708.9|332
1740964800000|2025-03-03 01:20:00|204915.5|204825.5|204741.3|204651.3|204921.8|204831.8|204730.5|204640.5|286
1740965100000|2025-03-03 01:25:00|204740.3|204650.3|204625.6|204535.6|204741.7|204651.7|204576.1|204486.1|459
1740965400000|2025-03-03 01:30:00|204630.2|204540.2|204821.1|204731.1|204823.1|204733.1|204584.2|204494.2|285
1740965700000|2025-03-03 01:35:00|204819.6|204729.6|204576.2|204486.2|204823.4|204733.4|204575.7|204485.7|305
1740966000000|2025-03-03 01:40:00|204579.6|204489.6|204778.2|204688.2|204801.8|204711.8|204579.6|204489.6|197
1740966300000|2025-03-03 01:45:00|204770.3|204680.3|204677.1|204587.1|204774.9|204684.9|204658.5|204568.5|175
1740966600000|2025-03-03 01:50:00|204668.4|204578.4|204690.4|204600.4|204701.3|204611.3|204602.2|204512.2|159
1740966900000|2025-03-03 01:55:00|204687.7|204597.7|204629.4|204539.4|204689.4|204599.4|204584|204494|150
1740967200000|2025-03-03 02:00:00|204631|204541|204678.7|204588.7|204777.1|204687.1|204612.6|204522.6|203
1740967500000|2025-03-03 02:05:00|204672.4|204582.4|204639.9|204549.9|204738.7|204648.7|204632.5|204542.5|168
1740967800000|2025-03-03 02:10:00|204640.2|204550.2|204675.9|204585.9|204677.8|204587.8|204564.3|204474.3|243
1740968100000|2025-03-03 02:15:00|204653.1|204563.1|204629.3|204539.3|204730.8|204640.8|204615.4|204525.4|154
1740968400000|2025-03-03 02:20:00|204609.1|204519.1|204595.2|204505.2|204673.7|204583.7|204571.4|204481.4|151
1740968700000|2025-03-03 02:25:00|204592.7|204502.7|204635.7|204545.7|204653.4|204563.4|204576.9|204486.9|167
1740969000000|2025-03-03 02:30:00|204638.2|204548.2|204683.6|204593.6|204711.7|204621.7|204638.2|204548.2|104
1740969300000|2025-03-03 02:35:00|204684|204594|204623.3|204533.3|204684|204594|204598|204508|147
1740969600000|2025-03-03 02:40:00|204617.9|204527.9|204583.6|204493.6|204624.3|204534.3|204574.4|204484.4|147
1740969900000|2025-03-03 02:45:00|204573.4|204483.4|204633.4|204543.4|204639.3|204549.3|204573.4|204483.4|122
1740970200000|2025-03-03 02:50:00|204627.1|204537.1|204668.5|204578.5|204680.6|204590.6|204627.1|204537.1|93
1740970500000|2025-03-03 02:55:00|204664.3|204574.3|204792.2|204702.2|204795|204705|204664.3|204574.3|131
1740970800000|2025-03-03 03:00:00|204795.5|204705.5|204872.3|204782.3|204898.3|204808.3|204795.5|204705.5|110
1740971100000|2025-03-03 03:05:00|204869.2|204779.2|204910.5|204820.5|204925.5|204835.5|204866.1|204776.1|103
1740971400000|2025-03-03 03:10:00|204908.4|204818.4|204899.4|204809.4|204908.4|204818.4|204803|204713|176
1740971700000|2025-03-03 03:15:00|204897.1|204807.1|204852.5|204762.5|204900.4|204810.4|204852.5|204762.5|109
1740972000000|2025-03-03 03:20:00|204839.5|204749.5|204912.9|204822.9|204926.2|204836.2|204819.9|204729.9|129
1740972300000|2025-03-03 03:25:00|204912.7|204822.7|204887.6|204797.6|204925.7|204835.7|204867.9|204777.9|151
1740972600000|2025-03-03 03:30:00|204891|204801|205021.4|204931.4|205021.4|204931.4|204891|204801|93
1740972900000|2025-03-03 03:35:00|205016.6|204926.6|205004.8|204914.8|205054.7|204964.7|204980.3|204890.3|146
1740973200000|2025-03-03 03:40:00|205001|204911|204979.5|204889.5|205004.3|204914.3|204903.3|204813.3|45
1740973500000|2025-03-03 03:45:00|204982.4|204892.4|205020.1|204930.1|205020.1|204930.1|204974.1|204884.1|61
1740973800000|2025-03-03 03:50:00|205025.3|204935.3|205030.6|204940.6|205069|204979|205010.5|204920.5|71
1740974100000|2025-03-03 03:55:00|205025.6|204935.6|204995.8|204905.8|205067|204977|204990.7|204900.7|174
1740974400000|2025-03-03 04:00:00|205010.4|204920.4|204992.6|204902.6|205010.4|204920.4|204963.2|204873.2|199
1740974700000|2025-03-03 04:05:00|204991.8|204901.8|204973|204883|204991.8|204901.8|204969.2|204879.2|78
1740975000000|2025-03-03 04:10:00|204979.2|204889.2|204972.2|204882.2|204979.2|204889.2|204925.8|204835.8|28
1740975300000|2025-03-03 04:15:00|204970.5|204880.5|204968.9|204878.9|204972.3|204882.3|204954.5|204864.5|52
1740975600000|2025-03-03 04:20:00|204970|204880|204969.8|204879.8|204970.9|204880.9|204964.2|204874.2|35
1740975900000|2025-03-03 04:25:00|204970|204880|204879.5|204789.5|204970.6|204880.6|204864.9|204774.9|159
1740976200000|2025-03-03 04:30:00|204877.7|204787.7|204920.7|204830.7|204943.7|204853.7|204871.2|204781.2|63
1740976500000|2025-03-03 04:35:00|204917.4|204827.4|204934.4|204844.4|204935|204845|204887.4|204797.4|42
1740976800000|2025-03-03 04:40:00|204937.6|204847.6|204930.3|204840.3|204938.2|204848.2|204927.2|204837.2|66
1740977100000|2025-03-03 04:45:00|204930|204840|204883.7|204793.7|204931.4|204841.4|204862.5|204772.5|98
1740977400000|2025-03-03 04:50:00|204880|204790|204885|204795|204894.1|204804.1|204871.8|204781.8|65
1740977700000|2025-03-03 04:55:00|204884.5|204794.5|204870.7|204780.7|204891|204801|204865|204775|69
1740978000000|2025-03-03 05:00:00|204879.4|204789.4|204906.1|204816.1|204908.5|204818.5|204868.3|204778.3|191
1740978300000|2025-03-03 05:05:00|204904.1|204814.1|204949.9|204859.9|204953.6|204863.6|204898.6|204808.6|218
1740978600000|2025-03-03 05:10:00|204945.1|204855.1|204926.6|204836.6|204951.4|204861.4|204918.1|204828.1|70
1740978900000|2025-03-03 05:15:00|204921.5|204831.5|204902.7|204812.7|204937.2|204847.2|204901.3|204811.3|77
1740979200000|2025-03-03 05:20:00|204906.4|204816.4|204925.1|204835.1|204943.4|204853.4|204906.4|204816.4|52
1740979500000|2025-03-03 05:25:00|204918.3|204828.3|204974.1|204884.1|204976|204886|204912|204822|227
1740979800000|2025-03-03 05:30:00|204976.3|204886.3|204971.7|204881.7|204977.7|204887.7|204967.7|204877.7|22
1740980100000|2025-03-03 05:35:00|204966.5|204876.5|204978.2|204888.2|204981.2|204891.2|204956.8|204866.8|26
1740980400000|2025-03-03 05:40:00|204977.2|204887.2|205092.2|205002.2|205092.2|205002.2|204966.9|204876.9|50
1740980700000|2025-03-03 05:45:00|205095.1|205005.1|205104.9|205014.9|205112|205022|205075.1|204985.1|35
1740981000000|2025-03-03 05:50:00|205101.8|205011.8|205133.2|205043.2|205138.2|205048.2|205091.2|205001.2|119
1740981300000|2025-03-03 05:55:00|205136.4|205046.4|205043.5|204953.5|205142.8|205052.8|205039.4|204949.4|127
1740981600000|2025-03-03 06:00:00|205048.9|204958.9|204959.5|204869.5|205051.4|204961.4|204947.7|204857.7|221
1740981900000|2025-03-03 06:05:00|204964.6|204874.6|205047|204957|205111|205021|204952.5|204862.5|132
1740982200000|2025-03-03 06:10:00|205040.4|204950.4|205086.5|204996.5|205119.4|205029.4|205037.1|204947.1|71
1740982500000|2025-03-03 06:15:00|205090.2|205000.2|205037.9|204947.9|205095.5|205005.5|204996.9|204906.9|113
1740982800000|2025-03-03 06:20:00|205041.3|204951.3|204925.9|204835.9|205093.3|205003.3|204923.9|204833.9|214
1740983100000|2025-03-03 06:25:00|204908|204818|204871.9|204781.9|204950.9|204860.9|204862.5|204772.5|331
1740983400000|2025-03-03 06:30:00|204871.7|204781.7|205054.1|204964.1|205054.1|204964.1|204871.7|204781.7|182
1740983700000|2025-03-03 06:35:00|205062.5|204972.5|205013.7|204923.7|205091.7|205001.7|204980.9|204890.9|114
1740984000000|2025-03-03 06:40:00|205023.8|204933.8|205033|204943|205078|204988|205017.8|204927.8|139
1740984300000|2025-03-03 06:45:00|205042|204952|205002.2|204912.2|205079.2|204989.2|204984.5|204894.5|90
1740984600000|2025-03-03 06:50:00|205003|204913|204866.3|204776.3|205025.2|204935.2|204863.2|204773.2|163
1740984900000|2025-03-03 06:55:00|204864.4|204774.4|204876.7|204786.7|204889.6|204799.6|204829.2|204739.2|195
1740985200000|2025-03-03 07:00:00|204877.2|204787.2|204777.8|204687.8|204893.1|204803.1|204701.2|204611.2|212
1740985500000|2025-03-03 07:05:00|204781.4|204691.4|204795.4|204705.4|204856.9|204766.9|204734.3|204644.3|179
1740985800000|2025-03-03 07:10:00|204791.8|204701.8|204722.9|204632.9|204822.8|204732.8|204672.3|204582.3|245
1740986100000|2025-03-03 07:15:00|204726.3|204636.3|204798.2|204708.2|204831.3|204741.3|204695.1|204605.1|212
1740986400000|2025-03-03 07:20:00|204796.3|204706.3|204893.9|204803.9|204952.6|204862.6|204725.1|204635.1|183
1740986700000|2025-03-03 07:25:00|204890.3|204800.3|204959.7|204869.7|204962.6|204872.6|204796.5|204706.5|161
1740987000000|2025-03-03 07:30:00|204964.5|204874.5|205004.4|204914.4|205037.6|204947.6|204902.4|204812.4|227
1740987300000|2025-03-03 07:35:00|205001.4|204911.4|204923.4|204833.4|205079.5|204989.5|204923.4|204833.4|137
1740987600000|2025-03-03 07:40:00|204920.7|204830.7|204969.6|204879.6|205049.6|204959.6|204846.4|204756.4|165
1740987900000|2025-03-03 07:45:00|204972.5|204882.5|205098.9|205008.9|205127.8|205037.8|204969.3|204879.3|287
1740988200000|2025-03-03 07:50:00|205101.5|205011.5|205176.6|205086.6|205178.5|205088.5|205040.5|204950.5|258
1740988500000|2025-03-03 07:55:00|205183|205093|205271.7|205181.7|205319|205229|205156.2|205066.2|225
1740988800000|2025-03-03 08:00:00|205277.4|205187.4|205216.3|205126.3|205421|205331|205193.5|205103.5|328
1740989100000|2025-03-03 08:05:00|205214.4|205124.4|205119.1|205029.1|205244.8|205154.8|205105.9|205015.9|256
1740989400000|2025-03-03 08:10:00|205122.3|205032.3|205113|205023|205134|205044|205029.9|204939.9|258
1740989700000|2025-03-03 08:15:00|205116|205026|205018.2|204928.2|205142.7|205052.7|204997.1|204907.1|225
1740990000000|2025-03-03 08:20:00|205021.8|204931.8|205117.4|205027.4|205118.1|205028.1|205021.8|204931.8|280
1740990300000|2025-03-03 08:25:00|205119.7|205029.7|205230.2|205140.2|205381.3|205291.3|205112.6|205022.6|263
1740990600000|2025-03-03 08:30:00|205236.3|205146.3|205358.8|205268.8|205411.6|205321.6|205209.9|205119.9|275
1740990900000|2025-03-03 08:35:00|205364.8|205274.8|205231.8|205141.8|205376.4|205286.4|205215.7|205125.7|153
1740991200000|2025-03-03 08:40:00|205228.6|205138.6|205283.7|205193.7|205287.5|205197.5|205104.2|205014.2|275
1740991500000|2025-03-03 08:45:00|205278.4|205188.4|205301.9|205211.9|205341.8|205251.8|205198.1|205108.1|331
1740991800000|2025-03-03 08:50:00|205305.5|205215.5|205145.2|205055.2|205330.3|205240.3|205145.2|205055.2|199
1740992100000|2025-03-03 08:55:00|205145.1|205055.1|205076.6|204986.6|205174.6|205084.6|205057.6|204967.6|330
1740992400000|2025-03-03 09:00:00|205062.6|204972.6|204832.5|204742.5|205078.3|204988.3|204825.2|204735.2|346
1740992700000|2025-03-03 09:05:00|204827.3|204737.3|205026.5|204936.5|205027.3|204937.3|204823|204733|275
1740993000000|2025-03-03 09:10:00|205020.9|204930.9|204911.7|204821.7|205029.1|204939.1|204893.3|204803.3|301
1740993300000|2025-03-03 09:15:00|204907.6|204817.6|204874.5|204784.5|204913.8|204823.8|204785.7|204695.7|326
1740993600000|2025-03-03 09:20:00|204866|204776|204848.3|204758.3|204918.1|204828.1|204831.1|204741.1|273
1740993900000|2025-03-03 09:25:00|204844.7|204754.7|204744.7|204654.7|204876.7|204786.7|204713.7|204623.7|209
1740994200000|2025-03-03 09:30:00|204746.3|204656.3|204581.9|204491.9|204759.2|204669.2|204575|204485|234
1740994500000|2025-03-03 09:35:00|204579.5|204489.5|204543.6|204453.6|204635|204545|204513.1|204423.1|260
1740994800000|2025-03-03 09:40:00|204565.3|204475.3|204536.2|204446.2|204665.5|204575.5|204536.2|204446.2|283
1740995100000|2025-03-03 09:45:00|204532.8|204442.8|204459.3|204369.3|204536.6|204446.6|204438.8|204348.8|243
1740995400000|2025-03-03 09:50:00|204450.7|204360.7|204363.5|204273.5|204451.6|204361.6|204363.5|204273.5|197
1740995700000|2025-03-03 09:55:00|204363.3|204273.3|204343.1|204253.1|204367.1|204283.4|204316.1|204226.1|162
1740996000000|2025-03-03 10:00:00|204334.8|204244.8|204348.2|204258.2|204405.7|204315.7|204314.1|204224.1|237
1740996300000|2025-03-03 10:05:00|204343.8|204253.8|204327.3|204237.3|204406.8|204316.8|204320.4|204230.4|152
1740996600000|2025-03-03 10:10:00|204324.7|204234.7|204455.8|204365.8|204483.5|204393.5|204274.4|204184.4|230
1740996900000|2025-03-03 10:15:00|204459.5|204369.5|204325.3|204235.3|204468.2|204378.2|204321.6|204231.6|268
1740997200000|2025-03-03 10:20:00|204322.9|204232.9|204473.5|204383.5|204477.1|204387.1|204301.9|204211.9|265
1740997500000|2025-03-03 10:25:00|204478|204388|204418.8|204328.8|204486.1|204396.1|204409.3|204319.3|305
1740997800000|2025-03-03 10:30:00|204409.6|204319.6|204368.3|204278.3|204506.1|204416.1|204324|204234|241
1740998100000|2025-03-03 10:35:00|204372.1|204282.1|204433.6|204343.6|204504.1|204414.1|204344|204254|283
1740998400000|2025-03-03 10:40:00|204429.6|204339.6|204661.4|204571.4|204670.8|204580.8|204406.1|204316.1|277
1740998700000|2025-03-03 10:45:00|204657.9|204567.9|204547.7|204457.7|204683.6|204593.6|204510.3|204420.3|282
1740999000000|2025-03-03 10:50:00|204552.9|204462.9|204610.9|204520.9|204649.6|204559.6|204515.7|204425.7|214
1740999300000|2025-03-03 10:55:00|204600.9|204510.9|204686.8|204596.8|204689.6|204599.6|204582.1|204492.1|148
1740999600000|2025-03-03 11:00:00|204684.2|204594.2|204500.9|204410.9|204726.4|204636.4|204405.4|204315.4|298
1740999900000|2025-03-03 11:05:00|204495.7|204405.7|204456.1|204366.1|204528|204438|204440.7|204350.7|170
1741000200000|2025-03-03 11:10:00|204455.6|204365.6|204371.5|204281.5|204492.4|204402.4|204367.1|204277.1|234
1741000500000|2025-03-03 11:15:00|204367.6|204277.6|204542.6|204452.6|204546.5|204456.5|204361.1|204271.1|198
1741000800000|2025-03-03 11:20:00|204540.1|204450.1|204498|204408|204564.2|204474.2|204467.6|204377.6|184
1741001100000|2025-03-03 11:25:00|204501.3|204411.3|204687.7|204597.7|204709.5|204619.5|204468.8|204378.8|234
1741001400000|2025-03-03 11:30:00|204686.6|204596.6|204759.5|204669.5|204766.1|204676.1|204664.2|204574.2|209
1741001700000|2025-03-03 11:35:00|204753.2|204663.2|204739.8|204649.8|204778.3|204688.3|204666.5|204576.5|178
1741002000000|2025-03-03 11:40:00|204738.5|204648.5|204845.5|204755.5|204845.5|204755.5|204695.2|204605.2|234
1741002300000|2025-03-03 11:45:00|204845.7|204755.7|204677.4|204587.4|204851.3|204761.3|204675.3|204585.3|158
1741002600000|2025-03-03 11:50:00|204674|204584|204899.5|204809.5|204905|204815|204666.1|204576.1|203
1741002900000|2025-03-03 11:55:00|204894.7|204804.7|204810.3|204760.3|204959.1|204890.9|204806.6|204753.6|321
1741003200000|2025-03-03 12:00:00|204812|204762|204768.6|204718.6|204820.4|204770.4|204738.4|204675|241
1741003500000|2025-03-03 12:05:00|204771.8|204721.8|204885|204795|204885|204813.9|204760.7|204710.7|193
1741003800000|2025-03-03 12:10:00|204880.4|204790.4|204729.3|204679.3|204918.1|204868.1|204711.9|204661.9|412
1741004100000|2025-03-03 12:15:00|204731.8|204681.8|204845.9|204795.9|204907.4|204836.1|204720.7|204670.7|187
1741004400000|2025-03-03 12:20:00|204853.1|204803.1|205017.8|204927.8|205037.4|204975.1|204842.9|204792.9|235
1741004700000|2025-03-03 12:25:00|205021.7|204931.7|205049.9|204999.9|205155.1|205085.8|205002.5|204919|281
1741005000000|2025-03-03 12:30:00|205047|204997|204892.6|204842.6|205057.5|205007.5|204890.9|204818.4|213
1741005300000|2025-03-03 12:35:00|204890.6|204840.6|204899.7|204809.7|204920.1|204854.9|204829.6|204765.3|190
1741005600000|2025-03-03 12:40:00|204906.7|204816.7|204778.7|204728.7|204975.9|204899.3|204771.4|204698.9|242
1741005900000|2025-03-03 12:45:00|204781.6|204731.6|204708.2|204618.2|204833.7|204763.9|204694.6|204609.6|237
1741006200000|2025-03-03 12:50:00|204702.8|204612.8|204674.9|204584.9|204709|204619|204582.1|204492.1|312
1741006500000|2025-03-03 12:55:00|204675.2|204585.2|204600.8|204550.8|204692.4|204602.4|204489.9|204409.3|605
1741006800000|2025-03-03 13:00:00|204613.3|204563.3|204509.4|204459.4|204700.9|204644.9|204444.1|204394.1|596
1741007100000|2025-03-03 13:05:00|204512|204462|204772.5|204682.5|204772.5|204708.3|204503.8|204443.2|309
1741007400000|2025-03-03 13:10:00|204767.5|204677.5|204900.6|204810.6|204900.6|204810.6|204727.1|204645|329
1741007700000|2025-03-03 13:15:00|204898.5|204808.5|205170.6|205120.6|205322.1|205270.3|204882.5|204806.7|445
1741008000000|2025-03-03 13:20:00|205143.8|205093.8|204856.2|204806.2|205143.8|205093.8|204856.2|204806.2|379
1741008300000|2025-03-03 13:25:00|204855.9|204805.9|204962.5|204872.5|204974.5|204906.5|204775.4|204722.2|237
1741008600000|2025-03-03 13:30:00|204962.3|204872.3|204750.6|204660.6|205003.3|204953.3|204727.9|204660|279
1741008900000|2025-03-03 13:35:00|204763.8|204673.8|204791.7|204741.7|204815.4|204765.4|204697.7|204607.7|201
1741009200000|2025-03-03 13:40:00|204793.6|204743.6|204581.2|204531.2|204796.9|204746.9|204576.8|204526.8|301
1741009500000|2025-03-03 13:45:00|204574.8|204524.8|204700.8|204650.8|204742.4|204692.4|204574.8|204524.8|262
1741009800000|2025-03-03 13:50:00|204702.5|204652.5|204695.3|204605.3|204708.3|204657.1|204604.2|204554.2|360
1741010100000|2025-03-03 13:55:00|204699|204609|204764.8|204714.8|204774.1|204724.1|204659.2|204603.4|344
1741010400000|2025-03-03 14:00:00|204763|204713|204628.5|204538.5|204893.4|204843.4|204624.5|204534.5|392
1741010700000|2025-03-03 14:05:00|204624.3|204534.3|204602.3|204552.3|204704.3|204635.7|204540.4|204490.4|347
1741011000000|2025-03-03 14:10:00|204603|204553|204744.5|204694.5|204752.6|204702.6|204536.8|204486.8|322
1741011300000|2025-03-03 14:15:00|204743.2|204693.2|205054.3|205004.3|205318.8|205268.8|204736.5|204686.5|532
1741011600000|2025-03-03 14:20:00|205044.4|204994.4|204718.3|204668.3|205058.4|205008.4|204718.2|204657.6|500
1741011900000|2025-03-03 14:25:00|204725.1|204675.1|204246.2|204196.2|204800.4|204750.4|204246.2|204188.9|384
1741012200000|2025-03-03 14:30:00|204244.3|204194.3|204403.8|204353.8|204425.1|204353.8|203927|203837|602
1741012500000|2025-03-03 14:35:00|204374.7|204324.7|204465.8|204415.8|204506.6|204456.6|204329.7|204268|361
1741012800000|2025-03-03 14:40:00|204468.1|204418.1|204521.1|204354.1|204521.1|204437.6|204303.2|204253.2|313
1741013100000|2025-03-03 14:45:00|204480.9|204356|204402.2|204352.2|204521.1|204435.2|204314.7|204264.7|393
1741013400000|2025-03-03 14:50:00|204399.5|204349.5|204238.9|204188.9|204405.9|204355.9|204180.3|204130.3|469
1741013700000|2025-03-03 14:55:00|204236.9|204186.9|204600.1|204421|204601.1|204510.8|204211.2|204161.2|582
1741014000000|2025-03-03 15:00:00|204523.5|204433.5|204575.7|204525.7|204625.5|204563.3|204396|204306|624
1741014300000|2025-03-03 15:05:00|204570.3|204520.3|204508.7|204458.7|204719.5|204667.6|204463.8|204398.1|595
1741014600000|2025-03-03 15:10:00|204522.4|204472.4|204592.9|204542.9|204608.6|204558.6|204238.4|204188.4|491
1741014900000|2025-03-03 15:15:00|204592.8|204542.8|204449.3|204399.3|204604.8|204554.8|204354.3|204286.7|426
1741015200000|2025-03-03 15:20:00|204452.3|204402.3|204324.7|204274.7|204459.5|204409.5|204187.4|204112.7|442
1741015500000|2025-03-03 15:25:00|204323.1|204273.1|204064.8|204014.8|204423.2|204373.2|203790|203700|425
1741015800000|2025-03-03 15:30:00|204019.1|203969.1|204086|203996|204250.4|204200.4|203792.7|203716.2|802
1741016100000|2025-03-03 15:35:00|204089.8|203999.8|204072.8|204022.8|204242.8|204192.8|204056.7|203986.9|384
1741016400000|2025-03-03 15:40:00|204071.1|204021.1|203924.8|203834.8|204115.3|204065.3|203835.9|203771.9|456
1741016700000|2025-03-03 15:45:00|203922.7|203832.7|203945.1|203895.1|203978.3|203928.3|203762.1|203700|433
1741017000000|2025-03-03 15:50:00|203947.2|203897.2|204159.4|204109.4|204166.4|204116.4|203926.5|203876.5|423
1741017300000|2025-03-03 15:55:00|204151.4|204101.4|204112.4|204062.4|204196.3|204138.6|204063.8|204013.8|422
1741017600000|2025-03-03 16:00:00|204108.2|204058.2|204179.1|204089.1|204246.4|204196.4|204062.5|204012.5|390
1741017900000|2025-03-03 16:05:00|204175.4|204085.4|204218.3|204128.3|204252.3|204188.4|204075.5|204025.5|370
1741018200000|2025-03-03 16:10:00|204213.8|204123.8|204199.3|204149.3|204303.8|204213.8|204087.7|204007|452
1741018500000|2025-03-03 16:15:00|204194.2|204144.2|204276.6|204226.6|204313.1|204244.8|204190.3|204120.6|400
1741018800000|2025-03-03 16:20:00|204274.9|204224.9|204449.7|204399.7|204465.1|204415.1|204272.7|204222.7|324
1741019100000|2025-03-03 16:25:00|204450.5|204400.5|204449.3|204399.3|204533.9|204483.9|204396.3|204346.3|458
1741019400000|2025-03-03 16:30:00|204451.1|204401.1|204569.7|204519.7|204574.6|204524.6|204432.6|204382.6|491
1741019700000|2025-03-03 16:35:00|204567.9|204517.9|204580.9|204530.9|204713.8|204640.9|204552.5|204502.5|569
1741020000000|2025-03-03 16:40:00|204582.7|204532.7|204619.9|204569.9|204721.3|204665.7|204560.7|204510.7|420
1741020300000|2025-03-03 16:45:00|204621.6|204571.6|204506.8|204456.8|204624.3|204574.3|204501.3|204451.3|379
1741020600000|2025-03-03 16:50:00|204506.5|204456.5|204545.1|204495.1|204587.5|204525.7|204473.9|204409.4|380
1741020900000|2025-03-03 16:55:00|204541.6|204491.6|204598.8|204548.8|204598.9|204548.9|204493.3|204416.8|436
1741021200000|2025-03-03 17:00:00|204604.4|204554.4|204687.8|204637.8|204707.4|204640.9|204595.5|204545.5|353
1741021500000|2025-03-03 17:05:00|204749.2|204699.2|204686|204636|204851|204801|204684.9|204624.1|313
1741021800000|2025-03-03 17:10:00|204657.9|204607.9|204743.9|204653.9|204792|204720.8|204596.2|204546.2|311
1741022100000|2025-03-03 17:15:00|204742.3|204652.3|204666|204576|204764.2|204694.2|204627.9|204565.5|304
1741022400000|2025-03-03 17:20:00|204641.1|204591.1|204522.8|204472.8|204673.8|204602.7|204485.6|204435.6|352
1741022700000|2025-03-03 17:25:00|204516.4|204466.4|204398.7|204348.7|204622.1|204553|204395.9|204345.9|350
1741023000000|2025-03-03 17:30:00|204396.9|204346.9|204452.9|204402.9|204483.8|204433.8|204357.8|204284.7|311
1741023300000|2025-03-03 17:35:00|204467.6|204417.6|204525.5|204475.5|204545.4|204495.4|204434.4|204384.4|247
1741023600000|2025-03-03 17:40:00|204527.5|204477.5|204587.3|204537.3|204605.7|204555.7|204441.3|204391.3|304
1741023900000|2025-03-03 17:45:00|204581.4|204531.4|204657.8|204567.8|204730.7|204655.5|204544.1|204494.1|224
1741024200000|2025-03-03 17:50:00|204659.6|204569.6|204751.4|204661.4|204755.5|204677.2|204644.1|204554.1|313
1741024500000|2025-03-03 17:55:00|204754|204664|204864.3|204814.3|204890.1|204840.1|204740.9|204655.7|245
1741024800000|2025-03-03 18:00:00|204866.1|204816.1|204856.2|204806.2|204884.2|204825.4|204839|204778.7|340
1741025100000|2025-03-03 18:05:00|204860.9|204810.9|204853.2|204803.2|204963.7|204913.7|204850.9|204800.9|428
1741025400000|2025-03-03 18:10:00|204856.8|204806.8|205028.1|204978.1|205061.2|205007.8|204856.8|204806.8|408
1741025700000|2025-03-03 18:15:00|205025|204975|205056|205006|205124.6|205074.6|204939.7|204889.7|374
1741026000000|2025-03-03 18:20:00|205042.2|204992.2|205185.9|205135.9|205185.9|205135.9|205042.2|204992.2|340
1741026300000|2025-03-03 18:25:00|205185.4|205135.4|205262.2|205212.2|205278|205228|205154.1|205104.1|406
1741026600000|2025-03-03 18:30:00|205252.7|205202.7|205253.3|205203.3|205329.4|205241.1|205164.9|205114.9|475
1741026900000|2025-03-03 18:35:00|205254|205204|205217.6|205167.6|205335.6|205285.6|205114.3|205064.3|390
1741027200000|2025-03-03 18:40:00|205218.2|205168.2|205125.7|205075.7|205234.3|205184.3|205026.5|204976.5|200
1741027500000|2025-03-03 18:45:00|205128.6|205078.6|205183|205093|205448.2|205358.2|204519.1|204429.1|546
1741027800000|2025-03-03 18:50:00|205180.7|205090.7|205411.5|205321.5|205430.5|205340.5|205104|205014|496
1741028100000|2025-03-03 18:55:00|205415.3|205325.3|205381.7|205331.7|205422.6|205368.3|205270.5|205183.9|640
1741028400000|2025-03-03 19:00:00|205385.4|205335.4|205365.2|205275.2|205465.1|205405.7|205316.9|205229.2|563
1741028700000|2025-03-03 19:05:00|205364.7|205274.7|205332.3|205242.3|205427.1|205337.1|205312.2|205228.7|260
1741029000000|2025-03-03 19:10:00|205337.2|205247.2|205506.4|205456.4|205526.5|205459.1|205325.7|205247.2|286
1741029300000|2025-03-03 19:15:00|205507.3|205457.3|205658.3|205608.3|205661.6|205611.6|205469.2|205412.8|248
1741029600000|2025-03-03 19:20:00|205664.2|205614.2|205663.8|205613.8|205671.3|205619.2|205624.6|205540.8|251
1741029900000|2025-03-03 19:25:00|205660.9|205610.9|205575.7|205525.7|205686.7|205625.2|205569.7|205500.6|202
1741030200000|2025-03-03 19:30:00|205571.2|205521.2|205643.6|205593.6|205654.6|205604.6|205544.7|205488.2|254
1741030500000|2025-03-03 19:35:00|205645.9|205595.9|205661.4|205611.4|205674|205624|205587.2|205525.9|190
1741030800000|2025-03-03 19:40:00|205658|205608|205659.1|205569.1|205778.6|205728.6|205587|205497|311
1741031100000|2025-03-03 19:45:00|205666.1|205576.1|205659.9|205609.9|205703.4|205653.4|205620.7|205562.8|316
1741031400000|2025-03-03 19:50:00|205662.4|205612.4|206414.3|206324.3|206631.6|206563.6|205657.8|205607.8|854
1741031700000|2025-03-03 19:55:00|206382.5|206292.5|207226.6|207136.6|207242.2|207152.2|206355.1|206265.1|845
1741032000000|2025-03-03 20:00:00|207215.1|207125.1|207160.5|207070.5|207499.3|207409.3|207040.5|206950.5|750
1741032300000|2025-03-03 20:05:00|207150.2|207060.2|206680.9|206590.9|207150.2|207060.2|206398.7|206308.7|738
1741032600000|2025-03-03 20:10:00|206665.8|206575.8|206978.5|206928.5|207051.1|207001.1|206592.9|206514.6|814
1741032900000|2025-03-03 20:15:00|206965.2|206915.2|207123.4|207033.4|207191.6|207101.6|206690|206600|738
1741033200000|2025-03-03 20:20:00|207121.7|207031.7|207115.2|207025.2|207321.3|207250.8|207043.7|206992.7|650
1741033500000|2025-03-03 20:25:00|207108.7|207018.7|207082.7|207032.7|207210.9|207160.9|206794.8|206744.8|679
1741033800000|2025-03-03 20:30:00|207114.6|207024.6|206836|206746|207121.5|207071.5|206757.6|206704.7|655
1741034100000|2025-03-03 20:35:00|206843.7|206753.7|206862.5|206812.5|206968.7|206900.6|206790.6|206713.9|679
1741034400000|2025-03-03 20:40:00|206866|206816|206990|206940|207084.8|207017|206866|206814.2|425
1741034700000|2025-03-03 20:45:00|206989.2|206939.2|206843.6|206793.6|207012.8|206942.4|206735.7|206680.2|541
1741035000000|2025-03-03 20:50:00|206847.8|206797.8|206541.6|206491.6|206852.6|206802.6|206541.6|206491.6|525
1741035300000|2025-03-03 20:55:00|206547.6|206497.6|206781.3|206731.3|206829.4|206768.3|206547.6|206497.6|428
1741035600000|2025-03-03 21:00:00|206779.1|206729.1|206796.1|206746.1|206845.8|206779.2|206764|206714|342
1741035900000|2025-03-03 21:05:00|206796.3|206746.3|206799.8|206749.8|206911.1|206857.6|206778.6|206702.3|238
1741036200000|2025-03-03 21:10:00|206797.6|206747.6|206824.9|206734.9|206890.8|206819.8|206779.3|206689.3|102
1741036500000|2025-03-03 21:15:00|206827.8|206737.8|206786.2|206696.2|206832.7|206742.7|206776|206686|80
1741036800000|2025-03-03 21:20:00|206784.8|206694.8|206610.4|206520.4|206785|206695|206581.9|206491.9|224
1741037100000|2025-03-03 21:25:00|206610|206520|206594.4|206544.4|206638.9|206568.6|206552.6|206469|138
1741037400000|2025-03-03 21:30:00|206595.5|206545.5|206502.1|206412.1|206604.9|206545.5|206499.1|206409.1|105
1741037700000|2025-03-03 21:35:00|206486.8|206396.8|206533|206443|206569|206489.4|206425.4|206348.6|112
1741038000000|2025-03-03 21:40:00|206525.9|206435.9|206532|206442|206553.5|206463.5|206324.2|206234.2|138
1741038300000|2025-03-03 21:45:00|206539.6|206449.6|206605|206515|206628.4|206538.4|206510.9|206420.9|102
1741038600000|2025-03-03 21:50:00|206602.7|206512.7|206993.8|206903.8|206993.8|206903.8|206568.8|206478.8|158
1741038900000|2025-03-03 21:55:00|206993.5|206903.5|206949.4|206775.5|207091.5|207001.5|206880|206754.6|155
1741039200000|2025-03-03 22:00:00|206942.7|206776.2|206810|206500|206958.3|206781.6|206800|206490|8
1741039500000|2025-03-03 22:05:00|206819.2|206509.2|206889.5|206579.5|206889.5|206579.5|206682.7|206372.7|6
1741039800000|2025-03-03 22:10:00|206902.7|206592.7|206829.6|206519.6|206902.7|206592.7|206829.3|206519.3|5
1741040100000|2025-03-03 22:15:00|206913.8|206603.8|206900.5|206590.5|206922.3|206612.3|206900.5|206590.5|5
1741040400000|2025-03-03 22:20:00|206798.3|206488.3|206821.3|206511.3|206821.3|206511.3|206798.3|206488.3|3
1741040700000|2025-03-03 22:25:00|206909.6|206599.6|206896.5|206586.5|206909.6|206599.6|206896.5|206586.5|3
1741041000000|2025-03-03 22:30:00|206848.7|206538.7|206846.2|206536.2|206848.7|206538.7|206846.2|206536.2|2
1741041300000|2025-03-03 22:35:00|206765|206455|206937.4|206627.4|206937.4|206627.4|206765|206455|4
1741041600000|2025-03-03 22:40:00|206936.7|206626.7|206940.3|206630.3|206971.7|206661.7|206936.7|206626.7|8
1741041900000|2025-03-03 22:45:00|206871.8|206561.8|206871.8|206561.8|206871.8|206561.8|206871.8|206561.8|1
1741042200000|2025-03-03 22:50:00|206939.1|206629.1|206908.3|206598.3|206939.1|206629.1|206908.3|206598.3|4
1741042500000|2025-03-03 22:55:00|206830.3|206520.3|206830.3|206520.3|206830.3|206520.3|206830.3|206520.3|1
1741042800000|2025-03-03 23:00:00|206911.1|206601.1|207015.4|206762.6|207096.7|206815|206853.9|206543.9|144
1741043100000|2025-03-03 23:05:00|207017.4|206763.3|206964.3|206874.3|207067.2|206895|206926.3|206738|38
1741043400000|2025-03-03 23:10:00|206965.2|206875.2|206985.7|206895.7|207103.7|206945.3|206938|206752|50
1741043700000|2025-03-03 23:15:00|206992.1|206902.1|206896.9|206806.9|207056.2|206902.1|206856.1|206672.3|77
1741044000000|2025-03-03 23:20:00|207015.3|206705.3|206974.4|206823.2|207057.8|206870|206898.6|206705.3|48
1741044300000|2025-03-03 23:25:00|206979.4|206825|207109.2|207019.2|207115.4|207025.4|206878.5|206677.1|41
1741044600000|2025-03-03 23:30:00|207117.8|207027.8|207153.5|207063.5|207177.9|207087.9|207097.8|207007.8|148
1741044900000|2025-03-03 23:35:00|207158.8|207068.8|207194.4|207104.4|207298.5|207138|207158.8|207068.8|85
1741045200000|2025-03-03 23:40:00|207201.6|207111.6|207466.7|207376.7|207477|207387|207196.5|207106.5|98
1741045500000|2025-03-03 23:45:00|207455.2|207365.2|207470.8|207380.8|207478.9|207388.9|207427.6|207337.6|131
1741045800000|2025-03-03 23:50:00|207480.1|207390.1|207433.6|207343.6|207484|207394|207406.6|207316.6|143
1741046100000|2025-03-03 23:55:00|207430.9|207340.9|207482.6|207392.6|207496|207406|207413.8|207323.8|130
1741046400000|2025-03-04 00:00:00|207488.3|207398.3|207518.9|207428.9|207593|207503|207443.4|207353.4|195
1741046700000|2025-03-04 00:05:00|207518.6|207428.6|207573.7|207483.7|207586.7|207496.7|207471.8|207381.8|184
1741047000000|2025-03-04 00:10:00|207580.5|207490.5|207474.1|207384.1|207615.5|207525.5|207428.7|207338.7|128
1741047300000|2025-03-04 00:15:00|207474.4|207384.4|207563.5|207473.5|207570.4|207480.4|207420.8|207330.8|156
1741047600000|2025-03-04 00:20:00|207575.5|207485.5|207515.8|207425.8|207630.9|207540.9|207515.8|207425.8|157
1741047900000|2025-03-04 00:25:00|207524.1|207434.1|207583.9|207493.9|207594.1|207504.1|207524.1|207425|68
1741048200000|2025-03-04 00:30:00|207592.1|207502.1|207604.3|207514.3|207621.8|207531.8|207515.1|207425.1|89
1741048500000|2025-03-04 00:35:00|207612.5|207522.5|207516.5|207426.5|207612.5|207522.5|207498.7|207408.7|94
1741048800000|2025-03-04 00:40:00|207527.4|207437.4|207517.8|207427.8|207603|207513|207507.6|207417.6|154
1741049100000|2025-03-04 00:45:00|207527.6|207437.6|207602.4|207512.4|207826.7|207736.7|207514.9|207424.9|322
1741049400000|2025-03-04 00:50:00|207604.5|207514.5|207509.9|207419.9|207709|207619|207502.1|207412.1|319
1741049700000|2025-03-04 00:55:00|207510|207420|207379.5|207289.5|207580.4|207466.7|207321.5|207231.5|307
1741050000000|2025-03-04 01:00:00|207377.3|207287.3|207525.8|207435.8|207531.2|207441.2|207348.2|207258.2|281
1741050300000|2025-03-04 01:05:00|207521.6|207431.6|207513.9|207423.9|207531.1|207441.1|207427.9|207337.9|136
1741050600000|2025-03-04 01:10:00|207516.3|207426.3|207519.4|207429.4|207562.2|207472.2|207380.2|207290.2|245
1741050900000|2025-03-04 01:15:00|207510.6|207420.6|207404.2|207314.2|207519.5|207429.5|207328.8|207238.8|426
1741051200000|2025-03-04 01:20:00|207407|207317|207522.5|207432.5|207542.7|207452.7|207407|207317|334
1741051500000|2025-03-04 01:25:00|207529.6|207439.6|207530.1|207440.1|207572.4|207482.4|207516.7|207426.7|392
1741051800000|2025-03-04 01:30:00|207528.7|207438.7|207523|207433|207606.7|207516.7|207482.6|207392.6|439
1741052100000|2025-03-04 01:35:00|207518.8|207428.8|207630|207540|207660.5|207570.5|207518|207428|363
1741052400000|2025-03-04 01:40:00|207629.1|207539.1|207651.8|207561.8|207702.8|207612.8|207586.2|207496.2|485
1741052700000|2025-03-04 01:45:00|207657.7|207567.7|207602.4|207512.4|207666.4|207576.4|207518.6|207428.6|267
1741053000000|2025-03-04 01:50:00|207603.3|207513.3|207597.5|207507.5|207645|207555|207519|207429|331
1741053300000|2025-03-04 01:55:00|207601.8|207511.8|207646.8|207556.8|207731.3|207641.3|207568.5|207478.5|359
1741053600000|2025-03-04 02:00:00|207648.4|207558.4|207607|207517|207688.9|207598.9|207555|207465|248
1741053900000|2025-03-04 02:05:00|207603.5|207513.5|207711|207621|207747.9|207657.9|207595.8|207505.8|210
1741054200000|2025-03-04 02:10:00|207719.6|207629.6|207927.6|207837.6|207959.3|207869.3|207651|207561|197
1741054500000|2025-03-04 02:15:00|207906.3|207816.3|207944.7|207854.7|208005.5|207915.5|207827.7|207737.7|247
1741054800000|2025-03-04 02:20:00|207943.9|207853.9|207902.5|207812.5|207952.6|207862.6|207875.1|207785.1|142
1741055100000|2025-03-04 02:25:00|207906.3|207816.3|207923.2|207833.2|207963.9|207873.9|207892|207802|135
1741055400000|2025-03-04 02:30:00|207928.8|207838.8|207900.8|207810.8|207949.8|207859.8|207851.7|207761.7|287
1741055700000|2025-03-04 02:35:00|207903.6|207813.6|207939.1|207849.1|207967|207877|207849.2|207759.2|292
1741056000000|2025-03-04 02:40:00|207942.6|207852.6|207902.9|207812.9|207985.8|207895.8|207873|207783|225
1741056300000|2025-03-04 02:45:00|207907.4|207817.4|207897.4|207807.4|207924.5|207834.5|207855.3|207765.3|341
1741056600000|2025-03-04 02:50:00|207892.1|207802.1|207901.3|207811.3|207956.4|207866.4|207865.8|207775.8|179
1741056900000|2025-03-04 02:55:00|207898.8|207808.8|207925|207835|207928.9|207838.9|207863.2|207773.2|137
1741057200000|2025-03-04 03:00:00|207920|207830|207927.7|207837.7|207951.1|207861.1|207900.8|207810.8|232
1741057500000|2025-03-04 03:05:00|207928.4|207838.4|207922.2|207832.2|207942|207852|207864.8|207774.8|325
1741057800000|2025-03-04 03:10:00|207936.7|207846.7|207927.4|207837.4|207954.8|207864.8|207924.9|207834.9|87
1741058100000|2025-03-04 03:15:00|207924.9|207834.9|207775.4|207685.4|207927.4|207837.4|207775.4|207685.4|186
1741058400000|2025-03-04 03:20:00|207777.9|207687.9|207859.7|207769.7|207877.3|207787.3|207743.2|207653.2|138
1741058700000|2025-03-04 03:25:00|207859.2|207769.2|207891.6|207801.6|207908.5|207818.5|207827.3|207737.3|178
1741059000000|2025-03-04 03:30:00|207893.1|207803.1|207883.5|207793.5|207902.9|207812.9|207821.4|207731.4|153
1741059300000|2025-03-04 03:35:00|207880.2|207790.2|207891.1|207801.1|207896.6|207806.6|207872.8|207782.8|94
1741059600000|2025-03-04 03:40:00|207894.9|207804.9|207885.9|207795.9|207911.4|207821.4|207874.7|207784.7|124
1741059900000|2025-03-04 03:45:00|207885.1|207795.1|207881|207791|207900.2|207810.2|207849.1|207759.1|183
1741060200000|2025-03-04 03:50:00|207881.3|207791.3|207861.1|207771.1|207892.9|207802.9|207859.7|207769.7|75
1741060500000|2025-03-04 03:55:00|207861.8|207771.8|207843.5|207753.5|207890.5|207800.5|207840.6|207750.6|119
1741060800000|2025-03-04 04:00:00|207844.5|207754.5|207952.1|207862.1|207992.1|207902.1|207828|207738|152
1741061100000|2025-03-04 04:05:00|207955.3|207865.3|207935.9|207845.9|208002.2|207912.2|207924.4|207834.4|163
1741061400000|2025-03-04 04:10:00|207933.5|207843.5|207911.6|207821.6|207943.6|207853.6|207878.7|207788.7|181
1741061700000|2025-03-04 04:15:00|207913.9|207823.9|207847.5|207757.5|207921|207831|207837.8|207747.8|226
1741062000000|2025-03-04 04:20:00|207844.4|207754.4|207818.5|207728.5|207849.9|207759.9|207792|207702|147
1741062300000|2025-03-04 04:25:00|207814|207724|207857.4|207767.4|207868.8|207778.8|207808.5|207718.5|85
1741062600000|2025-03-04 04:30:00|207847.1|207757.1|207882|207792|207901.4|207811.4|207847.1|207757.1|96
1741062900000|2025-03-04 04:35:00|207880.4|207790.4|207908|207818|207954.5|207864.5|207880.4|207790.4|163
1741063200000|2025-03-04 04:40:00|207909.9|207819.9|207911.6|207821.6|207937.2|207847.2|207864.9|207774.9|192
1741063500000|2025-03-04 04:45:00|207915|207825|207924.5|207834.5|207963.8|207873.8|207894.6|207804.6|272
1741063800000|2025-03-04 04:50:00|207926.8|207836.8|207913|207823|207949.8|207859.8|207881.5|207791.5|247
1741064100000|2025-03-04 04:55:00|207913.8|207823.8|207941|207851|207941|207851|207899|207809|180
1741064400000|2025-03-04 05:00:00|207946.1|207856.1|207834.7|207744.7|208233.7|208143.7|207783.7|207693.7|433
1741064700000|2025-03-04 05:05:00|207852.4|207762.4|207665.8|207575.8|207868.3|207778.3|207532.9|207442.9|400
1741065000000|2025-03-04 05:10:00|207667.6|207577.6|207738|207648|207845.3|207755.3|207667.1|207577.1|296
1741065300000|2025-03-04 05:15:00|207731.3|207641.3|207691.9|207601.9|207751.5|207661.5|207669.6|207579.6|197
1741065600000|2025-03-04 05:20:00|207694.6|207604.6|207663|207573|207751.4|207661.4|207623.9|207533.9|147
1741065900000|2025-03-04 05:25:00|207661.1|207571.1|207713.8|207623.8|207749.8|207659.8|207619.7|207529.7|174
1741066200000|2025-03-04 05:30:00|207717.6|207627.6|207669.7|207579.7|207742|207652|207624.9|207534.9|160
1741066500000|2025-03-04 05:35:00|207656.8|207566.8|207550|207460|207662.8|207572.8|207523|207433|153
1741066800000|2025-03-04 05:40:00|207552.2|207462.2|207525.5|207435.5|207568.2|207478.2|207462.5|207372.5|132
1741067100000|2025-03-04 05:45:00|207522.1|207432.1|207560.2|207470.2|207609.4|207519.4|207515.9|207425.9|126
1741067400000|2025-03-04 05:50:00|207541.5|207451.5|207487|207397|207551.3|207461.3|207409.6|207319.6|159
1741067700000|2025-03-04 05:55:00|207483.5|207393.5|207461.2|207371.2|207503.7|207413.7|207455|207365|150
1741068000000|2025-03-04 06:00:00|207500.9|207410.9|207390.3|207300.3|207500.9|207410.9|207351.5|207261.5|260
1741068300000|2025-03-04 06:05:00|207382.5|207292.5|207437.8|207347.8|207439.9|207349.9|207374.7|207266|187
1741068600000|2025-03-04 06:10:00|207467.6|207377.6|207537.7|207447.7|207537.7|207447.7|207457|207345|128
1741068900000|2025-03-04 06:15:00|207533.2|207443.2|207455.2|207365.2|207539.3|207449.3|207455.2|207365.2|171
1741069200000|2025-03-04 06:20:00|207456.8|207366.8|207426.7|207336.7|207488.6|207398.6|207407.6|207317.6|156
1741069500000|2025-03-04 06:25:00|207431.2|207341.2|207412|207322|207436.7|207346.7|207363.2|207273.2|178
1741069800000|2025-03-04 06:30:00|207413.7|207323.7|207473.4|207383.4|207498|207408|207311.8|207221.8|267
1741070100000|2025-03-04 06:35:00|207470|207380|207481.2|207391.2|207507.9|207417.9|207460|207370|256
1741070400000|2025-03-04 06:40:00|207485.9|207395.9|207518.9|207428.9|207525.1|207435.1|207464.6|207374.6|199
1741070700000|2025-03-04 06:45:00|207518.7|207428.7|207506.4|207416.4|207622.5|207532.5|207500.4|207410.4|273
1741071000000|2025-03-04 06:50:00|207514.3|207424.3|207412.4|207322.4|207514.3|207424.3|207395.9|207305.9|276
1741071300000|2025-03-04 06:55:00|207417.8|207327.8|207258.8|207168.8|207436.4|207346.4|207227.9|207137.9|211
1741071600000|2025-03-04 07:00:00|207249.7|207159.7|207257.2|207167.2|207329.8|207239.8|207183.8|207093.8|319
1741071900000|2025-03-04 07:05:00|207253.3|207163.3|207757.2|207667.2|207760.6|207670.6|207253.2|207163.2|327
1741072200000|2025-03-04 07:10:00|207764.1|207674.1|207852.5|207762.5|207882.7|207792.7|207764.1|207674.1|335
1741072500000|2025-03-04 07:15:00|207857|207767|207687.2|207597.2|207925.4|207835.4|207639.6|207549.6|376
1741072800000|2025-03-04 07:20:00|207692|207602|208280.1|208190.1|208280.1|208190.1|207637.9|207547.9|461
1741073100000|2025-03-04 07:25:00|208274.4|208184.4|208452.7|208362.7|208546.1|208456.1|208200.6|208110.6|317
1741073400000|2025-03-04 07:30:00|208446.4|208356.4|208567.8|208477.8|208696.9|208606.9|208249.7|208159.7|362
1741073700000|2025-03-04 07:35:00|208530.2|208440.2|208235.7|208145.7|208565.4|208475.4|208194.7|208104.7|368
1741074000000|2025-03-04 07:40:00|208239.6|208149.6|208025.9|207935.9|208252.4|208162.4|207944.9|207854.9|368
1741074300000|2025-03-04 07:45:00|208029.9|207939.9|208433.3|208343.3|208444|208354|208022.5|207932.5|400
1741074600000|2025-03-04 07:50:00|208437|208347|208495.4|208405.4|208726.5|208636.5|208437|208347|395
1741074900000|2025-03-04 07:55:00|208498.8|208408.8|208331.3|208241.3|208542.5|208452.5|208327.1|208237.1|447
1741075200000|2025-03-04 08:00:00|208326.7|208236.7|208584.4|208494.4|208613.6|208523.6|208263.3|208173.3|494
1741075500000|2025-03-04 08:05:00|208588.5|208498.5|208791.2|208701.2|208858.7|208768.7|208503.6|208413.6|471
1741075800000|2025-03-04 08:10:00|208787.9|208697.9|208937.2|208847.2|208988.1|208898.1|208737.1|208647.1|456
1741076100000|2025-03-04 08:15:00|208945.5|208855.5|208711.4|208621.4|208987.5|208897.5|208632|208542|503
1741076400000|2025-03-04 08:20:00|208718.4|208628.4|208535.3|208445.3|208726.3|208636.3|208516|208426|386
1741076700000|2025-03-04 08:25:00|208536.8|208446.8|208451.9|208361.9|208579.2|208489.2|208424|208334|335
1741077000000|2025-03-04 08:30:00|208463.7|208373.7|208513.5|208423.5|208580.2|208490.2|208310.7|208220.7|386
1741077300000|2025-03-04 08:35:00|208515.2|208425.2|208144.4|208054.4|208544.5|208454.5|208109.4|208019.4|499
1741077600000|2025-03-04 08:40:00|208138.4|208048.4|208491.6|208401.6|208534.9|208444.9|208136.9|208046.9|452
1741077900000|2025-03-04 08:45:00|208491.9|208401.9|208678.6|208588.6|208719|208629|208432.1|208342.1|268
1741078200000|2025-03-04 08:50:00|208675.2|208585.2|208624.7|208534.7|208696.7|208606.7|208608.7|208518.7|340
1741078500000|2025-03-04 08:55:00|208620.4|208530.4|208754.4|208664.4|208816.8|208726.8|208620.4|208530.4|285
1741078800000|2025-03-04 09:00:00|208755.9|208665.9|208706.8|208616.8|208803.3|208713.3|208639|208549|415
1741079100000|2025-03-04 09:05:00|208710|208620|208709|208619|208791.3|208701.3|208563.2|208473.2|434
1741079400000|2025-03-04 09:10:00|208711.5|208621.5|208413.2|208323.2|208821|208731|208406.9|208316.9|293
1741079700000|2025-03-04 09:15:00|208416|208326|208847.1|208757.1|208883.4|208793.4|208416|208326|453
1741080000000|2025-03-04 09:20:00|208841.6|208751.6|208940|208850|209011.6|208928.4|208817.1|208727.1|353
1741080300000|2025-03-04 09:25:00|208943.8|208853.8|208905.2|208815.2|209004.2|208914.2|208900.1|208810.1|303
1741080600000|2025-03-04 09:30:00|208909.4|208819.4|209007.6|208917.6|209022|208932|208838.5|208748.5|348
1741080900000|2025-03-04 09:35:00|209013.3|208923.3|209351.7|209261.7|209385.8|209295.8|209003.4|208913.4|364
1741081200000|2025-03-04 09:40:00|209357|209267|208901.7|208811.7|209380.2|209290.2|208901.3|208811.3|475
1741081500000|2025-03-04 09:45:00|208905.4|208815.4|208760.1|208670.1|208926.8|208836.8|208546|208456|458
1741081800000|2025-03-04 09:50:00|208764.7|208674.7|208839.6|208749.6|208938.2|208848.2|208745.1|208655.1|394
1741082100000|2025-03-04 09:55:00|208841.3|208751.3|208815.1|208725.1|208852.2|208762.2|208780.7|208690.7|270
1741082400000|2025-03-04 10:00:00|208811.3|208721.3|209087.8|208997.8|209099.2|209009.2|208784.2|208694.2|427
1741082700000|2025-03-04 10:05:00|209089.3|208999.3|209141.5|209051.5|209181.9|209091.9|209059|208969|370
1741083000000|2025-03-04 10:10:00|209141|209051|208988.9|208898.9|209155.4|209065.4|208973.9|208883.9|433
1741083300000|2025-03-04 10:15:00|208994.4|208904.4|208896.9|208806.9|209026.7|208936.7|208891.1|208801.1|449
1741083600000|2025-03-04 10:20:00|208900.3|208810.3|208953.1|208863.1|209039.9|208949.9|208862.5|208772.5|481
1741083900000|2025-03-04 10:25:00|208952.1|208862.1|208692.4|208602.4|209012.6|208922.6|208691.6|208601.6|485
1741084200000|2025-03-04 10:30:00|208697.1|208607.1|208725.8|208635.8|208825.3|208735.3|208600.9|208510.9|469
1741084500000|2025-03-04 10:35:00|208734.9|208644.9|208512.6|208422.6|208742.4|208652.4|208493.1|208403.1|389
1741084800000|2025-03-04 10:40:00|208514.5|208424.5|208628|208538|208683.4|208593.4|208456.9|208366.9|468
1741085100000|2025-03-04 10:45:00|208630.6|208540.6|208458.1|208368.1|208645.6|208555.6|208270|208180|527
1741085400000|2025-03-04 10:50:00|208453.1|208363.1|208687|208597|208726.9|208636.9|208434|208344|486
1741085700000|2025-03-04 10:55:00|208690.6|208600.6|208774|208684|208787.9|208697.9|208687.4|208597.4|256
1741086000000|2025-03-04 11:00:00|208777.9|208687.9|208795.4|208705.4|208904.8|208814.8|208767.1|208677.1|319
1741086300000|2025-03-04 11:05:00|208795.1|208705.1|208649.2|208559.2|208798.7|208708.7|208649.2|208559.2|351
1741086600000|2025-03-04 11:10:00|208649.5|208559.5|208575.3|208485.3|208656.7|208566.7|208474.5|208384.5|323
1741086900000|2025-03-04 11:15:00|208581.9|208491.9|208660.4|208570.4|208737|208647|208581.9|208491.9|590
1741087200000|2025-03-04 11:20:00|208661|208571|208688.5|208598.5|208750.3|208660.3|208641.4|208551.4|414
1741087500000|2025-03-04 11:25:00|208687.9|208597.9|208595.8|208505.8|208736.9|208646.9|208594|208504|327
1741087800000|2025-03-04 11:30:00|208604.6|208514.6|208487.4|208397.4|208609.1|208519.1|208467.2|208377.2|452
1741088100000|2025-03-04 11:35:00|208506|208416|208474|208384|208599.2|208509.2|208421.2|208331.2|265
1741088400000|2025-03-04 11:40:00|208474.7|208384.7|208229.1|208139.1|208481.8|208391.8|208220|208130|248
1741088700000|2025-03-04 11:45:00|208246.6|208156.6|207936.3|207846.3|208246.6|208156.6|207894.7|207804.7|283
1741089000000|2025-03-04 11:50:00|207939.4|207849.4|207342|207252|207940.1|207850.1|207164.7|207074.7|624
1741089300000|2025-03-04 11:55:00|207343.8|207253.8|207517.8|207427.8|207517.8|207427.8|207181.4|207116.8|354
1741089600000|2025-03-04 12:00:00|207517.5|207427.5|207698.2|207608.2|207719.2|207629.2|207482.3|207392.3|530
1741089900000|2025-03-04 12:05:00|207703.6|207613.6|207633.4|207543.4|207814.8|207724.8|207399.8|207338.8|420
1741090200000|2025-03-04 12:10:00|207628.4|207538.4|207459.3|207369.3|207683.1|207593.1|207417.4|207327.4|498
1741090500000|2025-03-04 12:15:00|207455.2|207365.2|207242.1|207152.1|207481.1|207419|207181.2|207108.3|485
1741090800000|2025-03-04 12:20:00|207241.3|207151.3|207238.7|207148.7|207419.6|207329.6|207191.9|207101.9|409
1741091100000|2025-03-04 12:25:00|207237.6|207147.6|206973.7|206883.7|207306.4|207216.4|206895.4|206832.2|430
1741091400000|2025-03-04 12:30:00|206971.1|206881.1|207243.5|207153.5|207320.1|207263.3|206877|206787|485
1741091700000|2025-03-04 12:35:00|207261|207171|207277.7|207187.7|207411.4|207321.4|207121.6|207041.1|453
1741092000000|2025-03-04 12:40:00|207273.7|207183.7|207223.6|207133.6|207284.4|207211.3|207097.7|207007.7|449
1741092300000|2025-03-04 12:45:00|207223.2|207133.2|207394|207304|207440.8|207379.6|207018.8|206928.8|388
1741092600000|2025-03-04 12:50:00|207356.1|207306.1|207587.6|207497.6|207615.2|207525.2|207350.1|207260.1|292
1741092900000|2025-03-04 12:55:00|207585.9|207495.9|207694.1|207644.1|207744.5|207679.8|207552.6|207462.6|350
1741093200000|2025-03-04 13:00:00|207696.4|207646.4|207995.4|207945.4|208002.2|207952.2|207665.4|207581.7|409
1741093500000|2025-03-04 13:05:00|207993.3|207943.3|207865.9|207815.9|207993.3|207943.3|207707.5|207657.5|480
1741093800000|2025-03-04 13:10:00|207866.9|207816.9|208001.7|207951.7|208122.2|208070.4|207831.7|207767.2|402
1741094100000|2025-03-04 13:15:00|208001.5|207951.5|208116.2|208066.2|208120.9|208070.9|207950.3|207891.2|387
1741094400000|2025-03-04 13:20:00|208111.3|208061.3|208220.5|208170.5|208297.4|208247.4|208111.3|208061.3|506
1741094700000|2025-03-04 13:25:00|208216.6|208166.6|208355.8|208265.8|208362.7|208296.4|208063.6|208013.6|508
1741095000000|2025-03-04 13:30:00|208356.1|208266.1|208595.3|208545.3|208613.2|208563.2|208311.7|208222.6|655
1741095300000|2025-03-04 13:35:00|208593|208543|208974.5|208924.5|208984.8|208930.7|208536.5|208470.5|694
1741095600000|2025-03-04 13:40:00|208981.5|208931.5|209742.4|209652.4|209874.9|209784.9|208906.9|208848.6|753
1741095900000|2025-03-04 13:45:00|209743.7|209653.7|209869.9|209779.9|210031.1|209941.1|209622.1|209532.1|529
1741096200000|2025-03-04 13:50:00|209869.2|209779.2|209337.3|209247.3|210012.3|209922.3|209269.6|209179.6|511
1741096500000|2025-03-04 13:55:00|209337|209247|209429.2|209339.2|209479.1|209389.1|208922.8|208832.8|529
1741096800000|2025-03-04 14:00:00|209435.7|209345.7|209314.4|209224.4|209524|209434|209233.7|209143.7|547
1741097100000|2025-03-04 14:05:00|209309.1|209219.1|208854|208764|209309.1|209219.1|208672.8|208582.8|560
1741097400000|2025-03-04 14:10:00|208847.6|208757.6|208761.9|208671.9|208958.7|208868.7|208570.9|208480.9|448
1741097700000|2025-03-04 14:15:00|208755.8|208665.8|208824.7|208734.7|208943.6|208853.6|208657.8|208590.6|425
1741098000000|2025-03-04 14:20:00|208856.8|208766.8|208752.1|208702.1|208873.8|208783.8|208668.4|208613.7|351
1741098300000|2025-03-04 14:25:00|208760.8|208710.8|208351.3|208301.3|208797.5|208747.5|208108.8|208018.8|770
1741098600000|2025-03-04 14:30:00|208365.1|208315.1|208561.4|208511.4|208723.4|208648.2|208265|208175|736
1741098900000|2025-03-04 14:35:00|208545.1|208495.1|208570.2|208480.2|208612.2|208539.9|208226|208176|640
1741099200000|2025-03-04 14:40:00|208566|208476|208962.8|208872.8|209101.2|209011.2|208387.3|208326.8|777
1741099500000|2025-03-04 14:45:00|208960.3|208870.3|209208.7|209118.7|209326.4|209259|208873.2|208808.1|513
1741099800000|2025-03-04 14:50:00|209175.7|209085.7|209159|209069|209314.6|209245.1|209050.5|208986|472
1741100100000|2025-03-04 14:55:00|209156.6|209066.6|209362.5|209272.5|209362.5|209297.7|209037.4|208955.2|565
1741100400000|2025-03-04 15:00:00|209397.1|209307.1|209335.4|209285.4|209534.4|209466|209249.1|209159.1|546
1741100700000|2025-03-04 15:05:00|209332.6|209282.6|209294.7|209204.7|209431.8|209381.8|209245.9|209173|487
1741101000000|2025-03-04 15:10:00|209291.1|209201.1|209133.7|209083.7|209348.7|209290.1|209081.4|209023.2|450
1741101300000|2025-03-04 15:15:00|209135.9|209085.9|209452.8|209402.8|209477.7|209408.4|209124.2|209074.2|486
1741101600000|2025-03-04 15:20:00|209453.5|209403.5|209267.6|209217.6|209685.9|209595.9|209254.5|209185.1|558
1741101900000|2025-03-04 15:25:00|209265.5|209215.5|209094.1|209044.1|209499.8|209449.8|209091.1|209041.1|550
1741102200000|2025-03-04 15:30:00|209105.2|209055.2|208891.7|208841.7|209155.2|209068.8|208838.2|208771.5|677
1741102500000|2025-03-04 15:35:00|208887.9|208837.9|208868.2|208778.2|209080.1|209030.1|208787.6|208710.2|419
1741102800000|2025-03-04 15:40:00|208862.3|208772.3|208705.6|208655.6|209088.2|209013.2|208690.8|208636.1|703
1741103100000|2025-03-04 15:45:00|208709|208659|208774.5|208684.5|208973.1|208902.8|208575.6|208505.1|692
1741103400000|2025-03-04 15:50:00|208773|208683|208956.6|208866.6|208965|208897.2|208695.1|208645.1|658
1741103700000|2025-03-04 15:55:00|208958.2|208868.2|208891.7|208841.7|209060.4|209010.4|208834.5|208784.5|615
1741104000000|2025-03-04 16:00:00|208894.8|208844.8|208973.5|208923.5|209117.2|209067.2|208862.3|208812.3|538
1741104300000|2025-03-04 16:05:00|208982.1|208932.1|209186.2|209136.2|209215.6|209148.1|208969.2|208900.6|417
1741104600000|2025-03-04 16:10:00|209182.6|209132.6|208816.4|208766.4|209211.4|209161.4|208800.4|208723.2|563
1741104900000|2025-03-04 16:15:00|208827.5|208777.5|208847.2|208797.2|208940|208890|208657|208594.6|518
1741105200000|2025-03-04 16:20:00|208841.2|208791.2|208430.8|208340.8|208848.5|208798.5|208395.1|208327.3|577
1741105500000|2025-03-04 16:25:00|208419.1|208369.1|208733.1|208643.1|208775.8|208696.9|208393.4|208327.7|478
1741105800000|2025-03-04 16:30:00|208737.6|208647.6|208558|208508|208814.2|208748.1|208524.6|208474.6|710
1741106100000|2025-03-04 16:35:00|208562.8|208512.8|208415|208365|208577.4|208516.3|208349.6|208287.4|596
1741106400000|2025-03-04 16:40:00|208448.4|208398.4|208325.8|208235.8|208450.2|208400.2|208229.4|208162.2|537
1741106700000|2025-03-04 16:45:00|208325.2|208235.2|208316.4|208266.4|208455.1|208405.1|208291.9|208207.1|466
1741107000000|2025-03-04 16:50:00|208316.1|208266.1|208298.1|208248.1|208399.4|208333.3|208229.3|208170.6|550
1741107300000|2025-03-04 16:55:00|208300.1|208250.1|208290.1|208240.1|208302.4|208252.4|208077.9|208027.9|547
1741107600000|2025-03-04 17:00:00|208273.3|208223.3|208077.3|208027.3|208302.3|208252.3|208028.1|207962.1|607
1741107900000|2025-03-04 17:05:00|208069.7|208019.7|208273.1|208223.1|208284.2|208234.2|208063.8|208013.8|416
1741108200000|2025-03-04 17:10:00|208265.6|208215.6|208261.1|208211.1|208276.9|208226.9|208162.2|208112.2|452
1741108500000|2025-03-04 17:15:00|208262.6|208212.6|208237.3|208187.3|208267.8|208217.8|208116.7|208066.7|378
1741108800000|2025-03-04 17:20:00|208236.9|208186.9|208246.6|208196.6|208305.7|208255.7|208208.1|208158.1|370
1741109100000|2025-03-04 17:25:00|208245|208195|208232|208182|208308.8|208258.8|208180.3|208130.3|432
1741109400000|2025-03-04 17:30:00|208235|208185|208032|207982|208284.7|208234.7|208005|207955|411
1741109700000|2025-03-04 17:35:00|208030|207980|208110.6|208060.6|208124.7|208074.7|207991.7|207941.7|416
1741110000000|2025-03-04 17:40:00|208105.6|208055.6|208474.1|208424.1|208804.9|208714.9|208071.6|208021.6|716
1741110300000|2025-03-04 17:45:00|208473.6|208423.6|208498.4|208448.4|208525.6|208448.4|208267.3|208203.5|568
1741110600000|2025-03-04 17:50:00|208510.3|208460.3|208466.8|208416.8|208621.2|208549.4|208428.6|208378.6|502
1741110900000|2025-03-04 17:55:00|208457.3|208407.3|208439|208389|208502|208452|208407.1|208357.1|549
1741111200000|2025-03-04 18:00:00|208439.1|208389.1|208509.7|208459.7|208638.5|208588.5|208417.9|208366.4|606
1741111500000|2025-03-04 18:05:00|208513.5|208463.5|208276.4|208186.4|208538.2|208463.5|208170.2|208080.2|608
1741111800000|2025-03-04 18:10:00|208284|208194|208168.4|208118.4|208341.9|208251.9|208080.8|207990.8|677
1741112100000|2025-03-04 18:15:00|208170.8|208120.8|208311.5|208261.5|208341.7|208265.7|208163|208113|525
1741112400000|2025-03-04 18:20:00|208299.4|208249.4|208130.7|208080.7|208356.5|208306.5|208130.7|208058.8|570
1741112700000|2025-03-04 18:25:00|208134.4|208084.4|208151.8|208101.8|208165.8|208115.8|208102.7|208031.5|534
1741113000000|2025-03-04 18:30:00|208150.2|208100.2|208239.8|208189.8|208348.1|208298.1|208150.2|208100.2|494
1741113300000|2025-03-04 18:35:00|208244.1|208194.1|208130.1|208080.1|208286.1|208236.1|208098.7|208048.7|429
1741113600000|2025-03-04 18:40:00|208130.6|208080.6|208212.7|208162.7|208256.1|208196.6|208130.6|208075.7|462
1741113900000|2025-03-04 18:45:00|208214.5|208164.5|208234.2|208184.2|208347.3|208297.3|208154.6|208104.6|488
1741114200000|2025-03-04 18:50:00|208232.4|208182.4|208244.5|208194.5|208283.7|208233.7|208138.6|208088.6|439
1741114500000|2025-03-04 18:55:00|208245.9|208195.9|208284.5|208234.5|208288.3|208238.3|208189.1|208139.1|475
1741114800000|2025-03-04 19:00:00|208286.9|208236.9|208092.2|208002.2|208317|208267|207763.2|207673.2|639
1741115100000|2025-03-04 19:05:00|208096.6|208006.6|207924.6|207874.6|208121.2|208048.9|207854|207803.3|487
1741115400000|2025-03-04 19:10:00|207928.2|207878.2|207915.7|207825.7|208057.3|208007.3|207796.4|207746.4|417
1741115700000|2025-03-04 19:15:00|207912.8|207822.8|207837.9|207747.9|207970.7|207916.9|207767.5|207677.5|305
1741116000000|2025-03-04 19:20:00|207835.5|207745.5|207786.1|207696.1|207883.8|207793.8|207757.8|207667.8|343
1741116300000|2025-03-04 19:25:00|207784.1|207694.1|207890.5|207800.5|207929.1|207851.4|207773.7|207683.7|420
1741116600000|2025-03-04 19:30:00|207888|207798|207770.1|207680.1|207912.3|207838.8|207756|207666|366
1741116900000|2025-03-04 19:35:00|207758.6|207668.6|207569.9|207479.9|207793.1|207703.1|207485.2|207396|448
1741117200000|2025-03-04 19:40:00|207576.7|207486.7|207606|207516|207636.3|207546.3|207495.7|207405.7|343
1741117500000|2025-03-04 19:45:00|207616.1|207526.1|207585.2|207535.2|207715.6|207665.6|207579.4|207511.6|329
1741117800000|2025-03-04 19:50:00|207582.3|207532.3|207440|207390|207609.1|207539.7|207436|207367.8|277
1741118100000|2025-03-04 19:55:00|207441.8|207391.8|207445|207395|207560.7|207479.4|207398.5|207308.5|361
1741118400000|2025-03-04 20:00:00|207453.9|207403.9|207275.6|207225.6|207459.7|207409.7|207236.1|207186.1|342
1741118700000|2025-03-04 20:05:00|207282.3|207232.3|207243.6|207193.6|207393.6|207316.1|207238.2|207188.2|306
1741119000000|2025-03-04 20:10:00|207246.3|207196.3|207065|207015|207252|207202|207042.6|206986.2|380
1741119300000|2025-03-04 20:15:00|207061.9|207011.9|206976.7|206926.7|207135.4|207083.1|206974.6|206914.3|424
1741119600000|2025-03-04 20:20:00|206960.9|206910.9|206644.7|206594.7|207008|206939|206637.9|206587.9|475
1741119900000|2025-03-04 20:25:00|206646.5|206596.5|206600|206550|206711.7|206656|206519.8|206429.8|638
1741120200000|2025-03-04 20:30:00|206621.2|206531.2|206721.5|206631.5|206763.9|206673.9|206380.8|206290.8|730
1741120500000|2025-03-04 20:35:00|206716|206626|206879.2|206829.2|206886.6|206829.2|206573|206511.3|655
1741120800000|2025-03-04 20:40:00|206891.9|206801.9|206892|206842|207005.8|206915.8|206762.2|206711.9|646
1741121100000|2025-03-04 20:45:00|206903.1|206853.1|206828.7|206778.7|206939.3|206866.4|206794.1|206733.2|516
1741121400000|2025-03-04 20:50:00|206911|206821|206938.2|206888.2|207042.8|206984.7|206815.2|206750.9|555
1741121700000|2025-03-04 20:55:00|206934.3|206884.3|207055.8|207005.8|207105.4|207036.3|206894|206824.8|654
1741122000000|2025-03-04 21:00:00|207060.9|207010.9|207078.1|206988.1|207261.3|207171.3|206977.1|206926.4|406
1741122300000|2025-03-04 21:05:00|207077.1|206987.1|206685|206595|207077.1|206987.1|206312|206222|443
1741122600000|2025-03-04 21:10:00|206686.6|206596.6|205928.3|205838.3|206799.3|206715.8|204879.3|204789.3|812
1741122900000|2025-03-04 21:15:00|205926.9|205836.9|205349.7|205199.1|206108.2|206018.2|205306.9|205146.8|550
1741123200000|2025-03-04 21:20:00|205374.8|205284.8|205396|205306|205689|205494.1|204755.6|204665.6|728
1741123500000|2025-03-04 21:25:00|205406.7|205316.7|205479.7|205389.7|205706.4|205616.4|205182.9|205092.9|606
1741123800000|2025-03-04 21:30:00|205473|205383|205721.9|205631.9|205722.9|205632.9|205458.9|205368.9|358
1741124100000|2025-03-04 21:35:00|205719.9|205629.9|205717.1|205627.1|205860.2|205770.2|205658.1|205568.1|286
1741124400000|2025-03-04 21:40:00|205720.1|205630.1|205694.8|205604.8|205811.2|205721.2|205673.7|205583.7|228
1741124700000|2025-03-04 21:45:00|205688.8|205598.8|205853.6|205763.6|205891.9|205801.9|205593.8|205503.8|275
1741125000000|2025-03-04 21:50:00|205861.1|205771.1|205981.7|205891.7|206027.3|205937.3|205831.6|205655|307
1741125300000|2025-03-04 21:55:00|205983.4|205893.4|206266.3|205956.3|206362.6|206052.6|205788.3|205556|372
1741125600000|2025-03-04 22:00:00|206324.5|206014.5|205855|205545|206324.5|206014.5|205855|205545|5
1741125900000|2025-03-04 22:05:00|205855.1|205545.1|205903.1|205593.1|205910.8|205600.8|205855|205545|8
1741126200000|2025-03-04 22:10:00|205952|205642|205922.3|205612.3|205981.2|205671.2|205885.4|205575.4|10
1741126500000|2025-03-04 22:15:00|205886|205576|205890.8|205580.8|205970.8|205660.8|205885.4|205575.4|8
1741126800000|2025-03-04 22:20:00|205861.2|205551.2|205894.4|205584.4|205894.4|205584.4|205861.2|205551.2|3
1741127100000|2025-03-04 22:25:00|205873.5|205563.5|205876.1|205566.1|205876.1|205566.1|205866.1|205556.1|4
1741127400000|2025-03-04 22:30:00|205892.9|205582.9|205922.8|205612.8|205984.8|205674.8|205874|205564|8
1741127700000|2025-03-04 22:35:00|205986.9|205676.9|205947.6|205637.6|205986.9|205676.9|205947.6|205637.6|5
1741128000000|2025-03-04 22:40:00|205949.8|205639.8|205985.3|205675.3|206100|205790|205865.2|205555.2|12
1741128300000|2025-03-04 22:45:00|205986|205676|205962.1|205652.1|205992.7|205682.7|205962.1|205652.1|8
1741128600000|2025-03-04 22:50:00|205979.4|205669.4|205822.2|205512.2|206014.8|205704.8|205727.1|205417.1|26
1741128900000|2025-03-04 22:55:00|205808.6|205498.6|205810.5|205500.5|205810.5|205500.5|205800|205490|4
1741129200000|2025-03-04 23:00:00|205712|205402|205601.6|205351.7|205829.7|205529.6|205565|205322.4|80
1741129500000|2025-03-04 23:05:00|205577.2|205387.2|205612.7|205429.2|205635.7|205460.4|205490.8|205368.2|76
1741129800000|2025-03-04 23:10:00|205613|205428.4|205484.5|205394.5|205613|205475.4|205471.4|205381.4|40
1741130100000|2025-03-04 23:15:00|205491|205401|205507.1|205417.1|205508.7|205418.7|205474.1|205384.1|87
1741130400000|2025-03-04 23:20:00|205519.8|205429.8|205535.6|205445.6|205582.9|205492.9|205489.6|205399.6|152
1741130700000|2025-03-04 23:25:00|205535.5|205445.5|205481.3|205391.3|205542.4|205452.4|205478.9|205388.9|110
1741131000000|2025-03-04 23:30:00|205482.4|205392.4|205385.1|205295.1|205490.4|205400.4|205246.3|205156.3|97
1741131300000|2025-03-04 23:35:00|205376.1|205286.1|205163.5|205073.5|205391.8|205301.8|205133.9|205043.9|79
1741131600000|2025-03-04 23:40:00|205163|205073|205288.8|205198.8|205325.5|205235.5|205127.5|205037.5|99
1741131900000|2025-03-04 23:45:00|205285.4|205195.4|205381.3|205291.3|205385.7|205295.7|205237.9|205147.9|102
1741132200000|2025-03-04 23:50:00|205386.7|205296.7|205381.8|205291.8|205491.7|205401.7|205361.6|205271.6|120
1741132500000|2025-03-04 23:55:00|205376.6|205286.6|205468.5|205378.5|205564|205469.6|205341.8|205251.8|83
1741132800000|2025-03-05 00:00:00|205475|205385|205414|205324|205573.5|205483.5|205413.6|205323.6|154
1741133100000|2025-03-05 00:05:00|205424.8|205334.8|205467.8|205377.8|205640.6|205550.6|205424.8|205334.8|128
1741133400000|2025-03-05 00:10:00|205429.4|205339.4|205526.4|205436.4|205531.6|205441.6|205393|205303|74
1741133700000|2025-03-05 00:15:00|205527|205437|205507.1|205417.1|205577.6|205487.6|205416.8|205326.8|129
1741134000000|2025-03-05 00:20:00|205509|205419|205533.5|205443.5|205584.5|205494.5|205430.3|205340.3|135
1741134300000|2025-03-05 00:25:00|205545.4|205455.4|205687.4|205597.4|205710.4|205620.4|205545.4|205455.4|104
1741134600000|2025-03-05 00:30:00|205687.2|205597.2|205784.2|205694.2|205784.2|205694.2|205518.2|205428.2|94
1741134900000|2025-03-05 00:35:00|205781.6|205691.6|205841.3|205751.3|205871.5|205781.5|205756.6|205666.6|239
1741135200000|2025-03-05 00:40:00|205841.7|205751.7|205821.2|205731.2|205949.6|205859.6|205793|205703|274
1741135500000|2025-03-05 00:45:00|205818.7|205728.7|205784.7|205694.7|205882.3|205792.3|205756.6|205666.6|194
1741135800000|2025-03-05 00:50:00|205775.3|205685.3|205753.3|205663.3|205801|205711|205746.1|205656.1|154
1741136100000|2025-03-05 00:55:00|205754.3|205664.3|205813.9|205723.9|205839.8|205749.8|205663.1|205573.1|221
1741136400000|2025-03-05 01:00:00|205808.8|205718.8|205942.3|205852.3|205987.7|205897.7|205719.8|205629.8|339
1741136700000|2025-03-05 01:05:00|205933.8|205843.8|205911.9|205821.9|205999.9|205909.9|205896.9|205806.9|229
1741137000000|2025-03-05 01:10:00|205902.5|205812.5|205913.8|205823.8|205971.9|205881.9|205902.5|205812.5|172
1741137300000|2025-03-05 01:15:00|205896.8|205806.8|205766.6|205676.6|205897.3|205807.3|205725|205635|273
1741137600000|2025-03-05 01:20:00|205765.7|205675.7|205849.6|205759.6|205881.6|205791.6|205710.6|205620.6|312
1741137900000|2025-03-05 01:25:00|205850.1|205760.1|205966.3|205876.3|206096.3|206006.3|205597.7|205507.7|375
1741138200000|2025-03-05 01:30:00|205965.9|205875.9|206040.2|205950.2|206521.3|206400|205930.4|205687.5|605
1741138500000|2025-03-05 01:35:00|206031.4|205941.4|206085.8|205995.8|206165.3|206075.3|205933.4|205843.4|469
1741138800000|2025-03-05 01:40:00|206076.8|205986.8|206020.3|205930.3|206144.5|206054.5|205992.3|205902.3|366
1741139100000|2025-03-05 01:45:00|206025.6|205935.6|206111.9|206021.9|206258.6|206168.6|206006.1|205916.1|357
1741139400000|2025-03-05 01:50:00|206105.7|206015.7|206078.2|205988.2|206118.4|206028.4|205922.7|205832.7|312
1741139700000|2025-03-05 01:55:00|206073.5|205983.5|206179.5|206089.5|206276.2|206186.2|206048.7|205958.7|502
1741140000000|2025-03-05 02:00:00|206179.2|206089.2|206252.1|206162.1|206310.3|206220.3|206148.3|206058.3|402
1741140300000|2025-03-05 02:05:00|206250.8|206160.8|206332.1|206242.1|206509.5|206419.5|206185.6|206095.6|364
1741140600000|2025-03-05 02:10:00|206326.5|206236.5|206500.8|206410.8|206507.6|206417.6|206311.4|206221.4|425
1741140900000|2025-03-05 02:15:00|206504.4|206414.4|206319.2|206229.2|206529.6|206439.6|206147.1|206057.1|414
1741141200000|2025-03-05 02:20:00|206295.9|206205.9|206459.7|206369.7|206459.7|206369.7|206268.6|206178.6|486
1741141500000|2025-03-05 02:25:00|206468|206378|206560.6|206470.6|206610.1|206520.1|206440.4|206350.4|312
1741141800000|2025-03-05 02:30:00|206556.9|206466.9|206635.5|206545.5|206732.3|206642.3|206525.8|206435.8|334
1741142100000|2025-03-05 02:35:00|206630.2|206540.2|206597.2|206507.2|206708.2|206618.2|206553.7|206463.7|503
1741142400000|2025-03-05 02:40:00|206598.6|206508.6|206527.9|206437.9|206639.6|206549.6|206499.8|206409.8|331
1741142700000|2025-03-05 02:45:00|206528.1|206438.1|206485.1|206395.1|206602.8|206512.8|206405.4|206315.4|281
1741143000000|2025-03-05 02:50:00|206477.9|206387.9|206399.7|206309.7|206495.2|206405.2|206363.8|206273.8|236
1741143300000|2025-03-05 02:55:00|206370|206280|206500.1|206410.1|206505.9|206415.9|206359.5|206269.5|266
1741143600000|2025-03-05 03:00:00|206503.7|206413.7|206537.7|206447.7|206627.5|206537.5|206423.6|206333.6|448
1741143900000|2025-03-05 03:05:00|206542.1|206452.1|206579.4|206489.4|206667.5|206577.5|206475.2|206385.2|436
1741144200000|2025-03-05 03:10:00|206566.9|206476.9|206371.4|206281.4|206575.8|206485.8|206344.3|206254.3|284
1741144500000|2025-03-05 03:15:00|206372.4|206282.4|206295.9|206205.9|206372.4|206282.4|206253.4|206163.4|374
1741144800000|2025-03-05 03:20:00|206298.2|206208.2|206385.6|206295.6|206401.3|206311.3|206265.5|206175.5|282
1741145100000|2025-03-05 03:25:00|206381.2|206291.2|206374.2|206284.2|206397.2|206307.2|206318.2|206228.2|295
1741145400000|2025-03-05 03:30:00|206356.1|206266.1|206386.7|206296.7|206390.1|206300.1|206287.7|206197.7|388
1741145700000|2025-03-05 03:35:00|206397.7|206307.7|206314.4|206224.4|206414.2|206324.2|206301.9|206211.9|183
1741146000000|2025-03-05 03:40:00|206324.5|206234.5|206319|206229|206369.4|206279.4|206239.1|206149.1|218
1741146300000|2025-03-05 03:45:00|206328|206238|206154.3|206064.3|206374.1|206284.1|206110.2|206020.2|414
1741146600000|2025-03-05 03:50:00|206161.4|206071.4|206206.3|206116.3|206217.5|206127.5|206112.9|206022.9|298
1741146900000|2025-03-05 03:55:00|206196.6|206106.6|206086|205996|206207.1|206117.1|206069.2|205979.2|321
1741147200000|2025-03-05 04:00:00|206085.3|205995.3|206071.4|205981.4|206119.3|206029.3|206045.4|205955.4|308
1741147500000|2025-03-05 04:05:00|206064.3|205974.3|206092.4|206002.4|206150.9|206060.9|206057.1|205967.1|300
1741147800000|2025-03-05 04:10:00|206093.5|206003.5|206150|206060|206177|206087|206093.5|206003.5|341
1741148100000|2025-03-05 04:15:00|206146.7|206056.7|206196|206106|206207.3|206117.3|206131.8|206041.8|216
1741148400000|2025-03-05 04:20:00|206194.3|206104.3|206214|206124|206253.2|206163.2|206187.6|206097.6|161
1741148700000|2025-03-05 04:25:00|206217.3|206127.3|206233|206143|206256.7|206166.7|206195.1|206121.2|165
1741149000000|2025-03-05 04:30:00|206230.9|206140.9|206218.7|206128.7|206234.5|206144.5|206207.1|206117.1|129
1741149300000|2025-03-05 04:35:00|206223.9|206133.9|206120.3|206030.3|206223.9|206133.9|206085.5|205995.5|142
1741149600000|2025-03-05 04:40:00|206118.7|206028.7|206158.5|206068.5|206173.7|206083.7|206103|206013|256
1741149900000|2025-03-05 04:45:00|206166.2|206076.2|206153|206063|206203.7|206113.7|206137.7|206047.7|218
1741150200000|2025-03-05 04:50:00|206156.1|206066.1|206174.1|206084.1|206197.7|206107.7|206126.4|206036.4|196
1741150500000|2025-03-05 04:55:00|206172.2|206082.2|206151.6|206061.6|206172.2|206082.2|206147.7|206057.7|97
1741150800000|2025-03-05 05:00:00|206142|206052|206115.7|206025.7|206142.6|206052.6|206103.9|206013.9|100
1741151100000|2025-03-05 05:05:00|206114.5|206024.5|206065.1|205975.1|206121.4|206031.4|206050.7|205960.7|115
1741151400000|2025-03-05 05:10:00|206075.1|205985.1|206107.2|206017.2|206155.1|206065.1|206071.8|205981.8|221
1741151700000|2025-03-05 05:15:00|206119.5|206029.5|206162.2|206072.2|206182.2|206092.2|206109.1|206019.1|133
1741152000000|2025-03-05 05:20:00|206161.5|206071.5|206173.7|206083.7|206203.1|206113.1|206155.8|206065.8|77
1741152300000|2025-03-05 05:25:00|206170.2|206080.2|206160.3|206070.3|206170.2|206080.2|206120.3|206030.3|340
1741152600000|2025-03-05 05:30:00|206157|206067|206193.2|206103.2|206211.1|206121.1|206138.1|206048.1|116
1741152900000|2025-03-05 05:35:00|206189.2|206099.2|206237.6|206147.6|206254.4|206164.4|206154.8|206064.8|254
1741153200000|2025-03-05 05:40:00|206239.4|206149.4|206160|206070|206244|206154|206145.6|206055.6|136
1741153500000|2025-03-05 05:45:00|206159.7|206069.7|206105.6|206015.6|206167|206077|206100.1|206010.1|103
1741153800000|2025-03-05 05:50:00|206067.9|205977.9|206047.9|205957.9|206085.2|205995.2|206022.6|205932.6|275
1741154100000|2025-03-05 05:55:00|206051|205961|205974.9|205884.9|206051.7|205961.7|205945.1|205855.1|319
1741154400000|2025-03-05 06:00:00|205974.8|205884.8|206008|205918|206032.3|205942.3|205938.9|205848.9|249
1741154700000|2025-03-05 06:05:00|206009.8|205919.8|206067.7|205977.7|206067.7|205977.7|206007.9|205917.9|66
1741155000000|2025-03-05 06:10:00|206065|205975|205958.7|205868.7|206095.6|206005.6|205949.9|205859.9|97
1741155300000|2025-03-05 06:15:00|205956.9|205866.9|206028.6|205938.6|206030.5|205940.5|205949.4|205859.4|153
1741155600000|2025-03-05 06:20:00|206045.1|205955.1|206168.2|206078.2|206188.6|206098.6|206042.6|205952.6|175
1741155900000|2025-03-05 06:25:00|206157.7|206067.7|206257.2|206167.2|206262.6|206172.6|206147.3|206057.3|212
1741156200000|2025-03-05 06:30:00|206254.1|206164.1|206261.2|206171.2|206298.5|206208.5|206185.8|206095.8|174
1741156500000|2025-03-05 06:35:00|206256.5|206166.5|206237.3|206147.3|206263.7|206173.7|206222.4|206132.4|102
1741156800000|2025-03-05 06:40:00|206234.8|206144.8|206199.4|206109.4|206243.6|206153.6|206157|206067|203
1741157100000|2025-03-05 06:45:00|206208|206118|206186.2|206096.2|206261.5|206171.5|206176.3|206086.3|149
1741157400000|2025-03-05 06:50:00|206187.6|206097.6|206051.3|205961.3|206246.6|206156.6|206051.3|205961.3|110
1741157700000|2025-03-05 06:55:00|206055.6|205965.6|206068.5|205978.5|206080.6|205990.6|205995.9|205905.9|138
1741158000000|2025-03-05 07:00:00|206079.6|205989.6|205937.8|205847.8|206079.6|205989.6|205870.7|205780.7|333
1741158300000|2025-03-05 07:05:00|205942.4|205852.4|205825.4|205735.4|205942.4|205852.4|205819.7|205729.7|288
1741158600000|2025-03-05 07:10:00|205822.9|205732.9|205826.2|205736.2|205861.9|205771.9|205719.9|205629.9|224
1741158900000|2025-03-05 07:15:00|205829.6|205739.6|205820.4|205730.4|205858.4|205768.4|205756.9|205666.9|223
1741159200000|2025-03-05 07:20:00|205824.6|205734.6|205575.6|205485.6|205829.2|205739.2|205573.1|205483.1|281
1741159500000|2025-03-05 07:25:00|205573.1|205483.1|205395.2|205305.2|205607.3|205517.3|205385.1|205295.1|219
1741159800000|2025-03-05 07:30:00|205397.7|205307.7|205422.2|205332.2|205518.9|205428.9|205333.4|205243.4|255
1741160100000|2025-03-05 07:35:00|205404.6|205314.6|205487.6|205397.6|205521.6|205431.6|205324.5|205234.5|399
1741160400000|2025-03-05 07:40:00|205493.2|205403.2|205603.6|205513.6|205658.6|205568.6|205461.2|205371.2|351
1741160700000|2025-03-05 07:45:00|205605.2|205515.2|205740.7|205650.7|205799.7|205709.7|205605.2|205515.2|340
1741161000000|2025-03-05 07:50:00|205740.8|205650.8|205692.3|205602.3|205820.8|205730.8|205667.5|205577.5|286
1741161300000|2025-03-05 07:55:00|205715.7|205625.7|205571.5|205481.5|205737.4|205647.4|205571.5|205481.5|294
1741161600000|2025-03-05 08:00:00|205579.7|205489.7|205766.5|205676.5|205797.6|205707.6|205579.7|205489.7|445
1741161900000|2025-03-05 08:05:00|205768.2|205678.2|205580.8|205490.8|205771.7|205681.7|205573.3|205483.3|572
1741162200000|2025-03-05 08:10:00|205578.4|205488.4|205387.7|205297.7|205578.4|205488.4|205387.4|205297.4|463
1741162500000|2025-03-05 08:15:00|205387.5|205297.5|205323.3|205233.3|205428|205338|205323.3|205233.3|443
1741162800000|2025-03-05 08:20:00|205316.9|205226.9|205484.3|205394.3|205518.2|205428.2|205307.5|205217.5|423
1741163100000|2025-03-05 08:25:00|205476.8|205386.8|205390.8|205300.8|205532.8|205442.8|205373.4|205283.4|444
1741163400000|2025-03-05 08:30:00|205395.6|205305.6|205534.2|205444.2|205584.6|205494.6|205379.8|205289.8|290
1741163700000|2025-03-05 08:35:00|205535.6|205445.6|205514.8|205424.8|205626.2|205536.2|205432.8|205342.8|303
1741164000000|2025-03-05 08:40:00|205487.2|205397.2|205392.5|205302.5|205553.5|205463.5|205352.6|205262.6|260
1741164300000|2025-03-05 08:45:00|205382.6|205292.6|205486|205396|205526.2|205436.2|205370|205280|294
1741164600000|2025-03-05 08:50:00|205480.8|205390.8|205444.9|205354.9|205577.1|205487.1|205440.6|205350.6|390
1741164900000|2025-03-05 08:55:00|205450|205360|205476.4|205386.4|205578.3|205488.3|205442.3|205352.3|316
1741165200000|2025-03-05 09:00:00|205477.2|205387.2|205332.5|205242.5|205503.8|205413.8|205269|205179|341
1741165500000|2025-03-05 09:05:00|205326.6|205236.6|205220.3|205130.3|205415.9|205325.9|205213.2|205123.2|272
1741165800000|2025-03-05 09:10:00|205215.8|205125.8|205194.5|205104.5|205233.5|205143.5|205146.7|205056.7|194
1741166100000|2025-03-05 09:15:00|205198.3|205108.3|205126.7|205036.7|205203.5|205113.5|205091.9|205001.9|141
1741166400000|2025-03-05 09:20:00|205124.9|205034.9|205083.5|204993.5|205206.2|205116.2|205081|204991|253
1741166700000|2025-03-05 09:25:00|205081|204991|205083.9|204993.9|205119.8|205029.8|205024.4|204934.4|207
1741167000000|2025-03-05 09:30:00|205085.6|204995.6|205040|204950|205103.6|205013.6|205022.2|204932.2|183
1741167300000|2025-03-05 09:35:00|205043|204953|205117.9|205027.9|205131.2|205041.2|205042.7|204952.7|195
1741167600000|2025-03-05 09:40:00|205116.8|205026.8|205092.3|205002.3|205120|205030|205060.9|204970.9|189
1741167900000|2025-03-05 09:45:00|205091.1|205001.1|205049.1|204959.1|205138.1|205048.1|205042.4|204952.4|166
1741168200000|2025-03-05 09:50:00|205045.8|204955.8|204949.6|204859.6|205054.4|204964.4|204902.3|204812.3|297
1741168500000|2025-03-05 09:55:00|204945.6|204855.6|205102|205012|205107.1|205017.1|204945.6|204855.6|265
1741168800000|2025-03-05 10:00:00|205106.2|205016.2|205127.4|205037.4|205133.5|205043.5|205056.6|204966.6|258
1741169100000|2025-03-05 10:05:00|205129.8|205039.8|205081.8|204991.8|205173.8|205083.8|205029.2|204939.2|222
1741169400000|2025-03-05 10:10:00|205084.5|204994.5|205110.6|205020.6|205159|205069|205055.7|204965.7|226
1741169700000|2025-03-05 10:15:00|205106.9|205016.9|205087.9|204997.9|205116.8|205026.8|205019.4|204929.4|295
1741170000000|2025-03-05 10:20:00|205088.1|204998.1|205221.5|205131.5|205229.3|205139.3|205085.8|204995.8|236
1741170300000|2025-03-05 10:25:00|205219.3|205129.3|205343.3|205253.3|205352.4|205262.4|205212.3|205122.3|341
1741170600000|2025-03-05 10:30:00|205338.7|205248.7|205246.8|205156.8|205338.8|205248.8|205127.9|205037.9|267
1741170900000|2025-03-05 10:35:00|205251.6|205161.6|205206.1|205116.1|205258.4|205168.4|205197.9|205107.9|333
1741171200000|2025-03-05 10:40:00|205200.2|205110.2|205268.6|205178.6|205287.7|205197.7|205170.1|205080.1|174
1741171500000|2025-03-05 10:45:00|205267.8|205177.8|205289.1|205199.1|205289.1|205199.1|205225.8|205135.8|195
1741171800000|2025-03-05 10:50:00|205286.6|205196.6|205282.2|205192.2|205345|205255|205258.5|205168.5|131
1741172100000|2025-03-05 10:55:00|205282.4|205192.4|205253.4|205163.4|205323.7|205233.7|205225|205135|231
1741172400000|2025-03-05 11:00:00|205256|205166|205310.4|205220.4|205326.9|205236.9|205201.2|205111.2|239
1741172700000|2025-03-05 11:05:00|205306.3|205216.3|205331.8|205241.8|205441.9|205351.9|205296.2|205206.2|233
1741173000000|2025-03-05 11:10:00|205333.5|205243.5|205327.7|205237.7|205339|205249|205288.9|205198.9|138
1741173300000|2025-03-05 11:15:00|205328.6|205238.6|205312.3|205222.3|205347.6|205260.2|205300.9|205210.9|164
1741173600000|2025-03-05 11:20:00|205310.8|205220.8|205574.8|205484.8|205582.3|205492.3|205307.7|205217.7|257
1741173900000|2025-03-05 11:25:00|205575.9|205485.9|205442.7|205352.7|205625.7|205535.7|205434.4|205344.4|279
1741174200000|2025-03-05 11:30:00|205442.9|205352.9|205485.4|205395.4|205495.5|205405.5|205411.9|205321.9|272
1741174500000|2025-03-05 11:35:00|205492|205402|205410.3|205320.3|205530.5|205440.5|205410.3|205320.3|315
1741174800000|2025-03-05 11:40:00|205420.6|205330.6|205393.5|205303.5|205430.9|205340.9|205318.5|205228.5|221
1741175100000|2025-03-05 11:45:00|205389.3|205299.3|205500|205410|205522.6|205432.6|205348.2|205258.2|269
1741175400000|2025-03-05 11:50:00|205498.4|205408.4|205735.1|205645.1|205761.3|205671.3|205498.4|205408.4|405
1741175700000|2025-03-05 11:55:00|205735|205645|205763.4|205673.4|205785|205718|205637.8|205555.1|356
1741176000000|2025-03-05 12:00:00|205758.8|205668.8|205650.5|205600.5|205781.3|205691.3|205594.6|205522.5|512
1741176300000|2025-03-05 12:05:00|205649.3|205599.3|205525.8|205475.8|205652|205599.3|205514.2|205452.3|377
1741176600000|2025-03-05 12:10:00|205524.5|205474.5|205531.3|205481.3|205615|205565|205509.7|205436.8|429
1741176900000|2025-03-05 12:15:00|205528.8|205478.8|205672.8|205622.8|205679.8|205628|205528.8|205451.7|412
1741177200000|2025-03-05 12:20:00|205669.6|205619.6|205703.8|205613.8|205857.6|205794.5|205666.2|205601.1|406
1741177500000|2025-03-05 12:25:00|205701|205611|205666|205576|205719|205650.3|205593.2|205503.2|366
1741177800000|2025-03-05 12:30:00|205663.9|205573.9|205793.9|205703.9|205801.1|205711.1|205567.8|205477.8|395
1741178100000|2025-03-05 12:35:00|205795.4|205705.4|205793.2|205703.2|205806.8|205716.8|205692.9|205602.9|275
1741178400000|2025-03-05 12:40:00|205797.1|205707.1|205878.3|205788.3|205940.1|205882.5|205793.4|205703.4|399
1741178700000|2025-03-05 12:45:00|205883.8|205793.8|206057.5|206007.5|206095.4|206029.8|205825.7|205737.2|467
1741179000000|2025-03-05 12:50:00|206059.4|206009.4|205996.7|205946.7|206079|206029|205928.9|205878.9|407
1741179300000|2025-03-05 12:55:00|205997.9|205947.9|206410.7|206320.7|206430.4|206363.6|205995.1|205945.1|416
1741179600000|2025-03-05 13:00:00|206390.5|206300.5|205762.8|205672.8|206495|206405|205619.4|205529.4|780
1741179900000|2025-03-05 13:05:00|205762.9|205672.9|205843.5|205753.5|206101.3|206011.3|205695.6|205626|779
1741180200000|2025-03-05 13:10:00|205809.8|205719.8|205658.4|205493.9|205822|205747.7|205440.5|205373.3|427
1741180500000|2025-03-05 13:15:00|205672.5|205520.8|205640.6|205590.6|205673.6|205594.9|205299.5|205209.5|503
1741180800000|2025-03-05 13:20:00|205711.4|205661.4|205413.6|205323.6|205765|205715|205375.6|205285.6|423
1741181100000|2025-03-05 13:25:00|205410|205320|205312|205222|205410|205320|205285.2|205195.2|342
1741181400000|2025-03-05 13:30:00|205314.7|205224.7|205162.1|205112.1|205314.7|205224.7|205036.5|204986.5|487
1741181700000|2025-03-05 13:35:00|205169.2|205119.2|204832.6|204782.6|205295.3|205229.8|204808.6|204758.6|518
1741182000000|2025-03-05 13:40:00|204829.8|204779.8|204959|204909|205120.8|205059.2|204787.6|204737.6|569
1741182300000|2025-03-05 13:45:00|204951.4|204901.4|204827.3|204777.3|205050.2|204990|204658.3|204498.9|614
1741182600000|2025-03-05 13:50:00|204849.4|204759.4|204937.2|204887.2|205016.7|204966.7|204783.9|204716.5|527
1741182900000|2025-03-05 13:55:00|204931.8|204881.8|204967.9|204877.9|205021.7|204968.2|204860.1|204790.3|471
1741183200000|2025-03-05 14:00:00|204964.9|204874.9|204690.2|204640.2|205025.9|204935.9|204681.3|204631.3|499
1741183500000|2025-03-05 14:05:00|204689.4|204639.4|204690.1|204640.1|204704.5|204654.5|204543.6|204485|466
1741183800000|2025-03-05 14:10:00|204692.1|204642.1|204615.9|204565.9|204764.5|204714.5|204598.5|204548.5|382
1741184100000|2025-03-05 14:15:00|204618.3|204568.3|204567.7|204517.7|204824.4|204761|204556.9|204506.9|464
1741184400000|2025-03-05 14:20:00|204581.8|204531.8|204471.8|204421.8|204581.8|204531.8|204467.8|204417.8|323
1741184700000|2025-03-05 14:25:00|204469.5|204419.5|204418.7|204368.7|204647|204597|204350.4|204293.4|612
1741185000000|2025-03-05 14:30:00|204414|204364|204395|204345|204460.9|204410.9|204267.1|204217.1|719
1741185300000|2025-03-05 14:35:00|204387.3|204337.3|204384.4|204334.4|204549.6|204499.6|204356.4|204306.4|466
1741185600000|2025-03-05 14:40:00|204384.3|204334.3|204559.5|204282.4|204559.5|204454.5|204180.3|204119|649
1741185900000|2025-03-05 14:45:00|204541.6|204273.5|204321.8|204271.8|204541.6|204453.2|204311.6|204261.6|586
1741186200000|2025-03-05 14:50:00|204324.8|204274.8|204095.5|204045.5|204336.7|204286.7|204089.3|204039.3|646
1741186500000|2025-03-05 14:55:00|204099.9|204049.9|204137.1|203864|204178.1|204060.9|203940.2|203862.7|652
1741186800000|2025-03-05 15:00:00|204318.6|204039.1|204060.8|203970.8|204318.6|204163.9|203920.2|203823.2|758
1741187100000|2025-03-05 15:05:00|204049.4|203959.4|203649.8|203599.8|204057.6|203992|203545.8|203495.8|831
1741187400000|2025-03-05 15:10:00|203649.4|203599.4|203902.7|203852.7|204071.5|203981.5|203624.3|203560.6|719
1741187700000|2025-03-05 15:15:00|203900.8|203850.8|203972.4|203882.4|203988.8|203938.8|203801.9|203751.9|691
1741188000000|2025-03-05 15:20:00|203975.8|203885.8|204336.1|204246.1|204351|204301|203944|203854|780
1741188300000|2025-03-05 15:25:00|204329.1|204239.1|204395.3|204305.3|204495.5|204405.5|204213|204123|777
1741188600000|2025-03-05 15:30:00|204371.2|204281.2|204158.4|204108.4|204406.6|204356.6|204054.1|203981.2|776
1741188900000|2025-03-05 15:35:00|204164.8|204114.8|203970.3|203880.3|204164.8|204114.8|203866.4|203790.6|650
1741189200000|2025-03-05 15:40:00|203967.3|203877.3|203908.1|203858.1|204031.4|203960.8|203840.1|203790.1|576
1741189500000|2025-03-05 15:45:00|203910.3|203860.3|204007.9|203957.9|204099.2|204030.2|203888.5|203838.5|620
1741189800000|2025-03-05 15:50:00|204011.4|203961.4|204008.5|203958.5|204149.7|204071.9|203943.5|203893.5|654
1741190100000|2025-03-05 15:55:00|204019.6|203969.6|204059.3|204009.3|204125.8|204075.8|203999.2|203949.2|519
1741190400000|2025-03-05 16:00:00|204079.9|204029.9|203956.1|203906.1|204192.7|204142.7|203952.9|203902.9|646
1741190700000|2025-03-05 16:05:00|203955.3|203905.3|204071.4|204021.4|204137.1|204087.1|203953.7|203900.3|545
1741191000000|2025-03-05 16:10:00|204072|204022|204335.8|204245.8|204462.8|204408.1|204057.8|204007.8|735
1741191300000|2025-03-05 16:15:00|204340.6|204250.6|204262.1|204212.1|204341.8|204254.7|204125.3|204075.3|562
1741191600000|2025-03-05 16:20:00|204255.1|204205.1|204155.2|204105.2|204373.6|204312.2|204149.7|204099.7|520
1741191900000|2025-03-05 16:25:00|204150.3|204100.3|204061.4|204011.4|204179|204129|204049.2|203999.2|450
1741192200000|2025-03-05 16:30:00|204064.6|204014.6|204085|204035|204181.6|204125.6|204045.1|203995.1|556
1741192500000|2025-03-05 16:35:00|204090|204040|203824.7|203734.7|204120.4|204070.4|203798.6|203731.7|499
1741192800000|2025-03-05 16:40:00|203822|203732|204167.1|204117.1|204359.7|204309.7|203822|203732|529
1741193100000|2025-03-05 16:45:00|204164.4|204114.4|204320.9|204270.9|204333|204283|204155.5|204105.5|443
1741193400000|2025-03-05 16:50:00|204332|204282|204273.7|204223.7|204370.9|204320.9|204230|204180|394
1741193700000|2025-03-05 16:55:00|204274|204224|203944.9|203854.9|204336.7|204233.3|203515.2|203395.9|746
1741194000000|2025-03-05 17:00:00|203953.6|203863.6|204037.3|203947.3|204223|204133|203717.5|203627.5|826
1741194300000|2025-03-05 17:05:00|204032.4|203942.4|204048.7|203998.7|204273.6|204223.6|203969.1|203879.1|634
1741194600000|2025-03-05 17:10:00|204041.9|203991.9|204028|203978|204052.1|204002.1|203880.1|203829.1|606
1741194900000|2025-03-05 17:15:00|204027.4|203977.4|203987.5|203937.5|204084.7|204023.6|203930.6|203880.6|466
1741195200000|2025-03-05 17:20:00|203988.1|203938.1|203996.2|203946.2|204064.8|204014.8|203906.1|203828.1|450
1741195500000|2025-03-05 17:25:00|203995.8|203945.8|203974.3|203924.3|204163.4|204073.4|203954.7|203904.7|434
1741195800000|2025-03-05 17:30:00|203971.3|203921.3|203934.9|203844.9|203973.4|203923.4|203838.4|203788.4|410
1741196100000|2025-03-05 17:35:00|203936|203846|203746.8|203696.8|203943.5|203866.7|203737|203687|464
1741196400000|2025-03-05 17:40:00|203746.1|203696.1|203800.2|203710.2|203811.2|203744.9|203598.7|203541.7|420
1741196700000|2025-03-05 17:45:00|203796.3|203706.3|203876.7|203826.7|203963.9|203893.3|203782.1|203706.3|462
1741197000000|2025-03-05 17:50:00|203875.1|203825.1|203883.7|203793.7|203958.7|203893|203811|203741.9|419
1741197300000|2025-03-05 17:55:00|203886.8|203796.8|203861|203811|203907.8|203857.8|203766.8|203716.8|312
1741197600000|2025-03-05 18:00:00|203855.6|203805.6|203659.2|203609.2|203859.6|203805.6|203617.8|203550|660
1741197900000|2025-03-05 18:05:00|203661.3|203611.3|204049.4|203999.4|204220|204130|203657.2|203575.3|787
1741198200000|2025-03-05 18:10:00|204060.9|204010.9|203898.4|203848.4|204062.7|204010.9|203856.4|203784.9|600
1741198500000|2025-03-05 18:15:00|203898.6|203848.6|203815.5|203765.5|203950.7|203892.8|203790|203740|624
1741198800000|2025-03-05 18:20:00|203813.2|203763.2|203791.4|203741.4|203878.9|203828.9|203786.8|203736.8|395
1741199100000|2025-03-05 18:25:00|203787|203737|203840.2|203790.2|203896.4|203824.5|203731.4|203681.4|386
1741199400000|2025-03-05 18:30:00|203831.5|203781.5|203891.3|203841.3|203943.5|203893.5|203662.9|203574.4|504
1741199700000|2025-03-05 18:35:00|203886.2|203836.2|204273.3|204183.3|204314.2|204224.2|203865.3|203815.3|444
1741200000000|2025-03-05 18:40:00|204279.1|204189.1|204426.1|204336.1|204476.9|204407.8|204222|204138.9|374
1741200300000|2025-03-05 18:45:00|204423.2|204333.2|203999.8|203909.8|204426.3|204336.3|203977.3|203887.6|347
1741200600000|2025-03-05 18:50:00|204002|203912|203786.5|203696.5|204008.7|203918.7|203746.1|203694.5|359
1741200900000|2025-03-05 18:55:00|203789.2|203699.2|203834.5|203784.5|203849.4|203784.7|203741.8|203691.8|260
1741201200000|2025-03-05 19:00:00|203834.4|203784.4|203875.9|203785.9|203881.2|203795|203777.7|203713.1|287
1741201500000|2025-03-05 19:05:00|203878.6|203788.6|203769.5|203679.5|203878.6|203811.4|203759.8|203676.7|292
1741201800000|2025-03-05 19:10:00|203772.1|203682.1|203860.4|203770.4|203860.4|203794.4|203686|203636|253
1741202100000|2025-03-05 19:15:00|203856.2|203766.2|203814.8|203764.8|203860.4|203777.1|203734.2|203672|259
1741202400000|2025-03-05 19:20:00|203810.3|203760.3|203757.4|203707.4|203819.1|203767.7|203635.2|203585.2|385
1741202700000|2025-03-05 19:25:00|203755.6|203705.6|203795.4|203745.4|203804.7|203754.7|203683.1|203628.4|415
1741203000000|2025-03-05 19:30:00|203797.4|203747.4|203767.8|203717.8|203810.9|203747.4|203686.1|203636.1|382
1741203300000|2025-03-05 19:35:00|203741.5|203691.5|203755.7|203705.7|203774.9|203724.9|203729.5|203674.2|398
1741203600000|2025-03-05 19:40:00|203753.2|203703.2|203808.5|203758.5|203855.8|203805.8|203660|203610|498
1741203900000|2025-03-05 19:45:00|203805.5|203755.5|203740.3|203690.3|203860.1|203792.6|203628|203578|384
1741204200000|2025-03-05 19:50:00|203740.6|203690.6|203629.3|203579.3|203751.4|203701.4|203579.9|203529.9|290
1741204500000|2025-03-05 19:55:00|203623.5|203573.5|203660|203610|203666.1|203616.1|203541.8|203486.6|502
1741204800000|2025-03-05 20:00:00|203665.4|203615.4|203748.9|203698.9|203750.6|203700.6|203595.1|203545.1|438
1741205100000|2025-03-05 20:05:00|203751|203701|203873.6|203823.6|203892.1|203823.6|203739.3|203689.3|240
1741205400000|2025-03-05 20:10:00|203877.4|203827.4|203806.1|203756.1|203879.4|203829.4|203799.2|203749.2|288
1741205700000|2025-03-05 20:15:00|203792.4|203742.4|203823.2|203773.2|203878.7|203828.7|203786.6|203736.6|545
1741206000000|2025-03-05 20:20:00|203819.9|203769.9|203835.1|203785.1|203920.5|203864.5|203796.9|203746.9|493
1741206300000|2025-03-05 20:25:00|203832.9|203782.9|203911.4|203861.4|203969.7|203898.7|203813.5|203763.5|250
1741206600000|2025-03-05 20:30:00|203911.2|203861.2|203799.2|203749.2|203944.4|203894.4|203784.6|203734.6|383
1741206900000|2025-03-05 20:35:00|203793.9|203743.9|203839.9|203749.9|203861.6|203791.3|203780.1|203730.1|317
1741207200000|2025-03-05 20:40:00|203841.5|203751.5|203839.6|203789.6|203907.5|203853|203834.6|203751.5|372
1741207500000|2025-03-05 20:45:00|203852.7|203802.7|203826.9|203776.9|203880.9|203830.9|203821.3|203771.3|475
1741207800000|2025-03-05 20:50:00|203832.1|203782.1|203820.7|203770.7|203870.3|203818.5|203811.5|203749.9|338
1741208100000|2025-03-05 20:55:00|203830.1|203780.1|203792.3|203742.3|203830.1|203780.1|203782.5|203732.5|283
1741208400000|2025-03-05 21:00:00|203794.5|203744.5|203919.7|203869.7|203948.8|203877.4|203789.5|203724.4|339
1741208700000|2025-03-05 21:05:00|203921.1|203871.1|204068.8|204018.8|204151.5|204084.8|203907|203856.2|315
1741209000000|2025-03-05 21:10:00|204062.7|204012.7|204085.7|204035.7|204112.9|204045.4|204023.6|203934.3|214
1741209300000|2025-03-05 21:15:00|204095.6|204045.6|203984.6|203894.6|204097.8|204045.6|203932.4|203842.4|167
1741209600000|2025-03-05 21:20:00|203984.8|203894.8|204030.9|203980.9|204081.3|204031.3|203981.7|203891.7|194
1741209900000|2025-03-05 21:25:00|204035.9|203985.9|203955.5|203905.5|204142.7|204080.8|203955.5|203905.5|204
1741210200000|2025-03-05 21:30:00|203955.4|203905.4|204041.1|203991.1|204076.4|203994.1|203954.1|203904.1|333
1741210500000|2025-03-05 21:35:00|204037.4|203987.4|203991.5|203901.5|204041.9|203991.9|203965.3|203897.8|143
1741210800000|2025-03-05 21:40:00|203994|203904|203962.9|203912.9|203997.6|203932.5|203954.9|203886.4|112
1741211100000|2025-03-05 21:45:00|203960.3|203910.3|203990.8|203900.8|204012.3|203922.3|203944|203854|175
1741211400000|2025-03-05 21:50:00|203990|203900|204026.5|203936.5|204053.1|203963.1|203990|203900|110
1741211700000|2025-03-05 21:55:00|204030.1|203940.1|204255.7|203945.7|204500|204230|204030.1|203830.8|358
1741212000000|2025-03-05 22:00:00|204265.6|203955.6|204230|203920|204275|203965|204192.5|203882.5|7
1741212300000|2025-03-05 22:05:00|204223.7|203913.7|204217.4|203907.4|204226.9|203916.9|204214.7|203904.7|7
1741212600000|2025-03-05 22:10:00|204222.1|203912.1|204222.6|203912.6|204222.6|203912.6|204220|203910|5
1741213200000|2025-03-05 22:20:00|204216.4|203906.4|204221.3|203911.3|204222.6|203912.6|204216.4|203906.4|3
1741213500000|2025-03-05 22:25:00|204221.4|203911.4|204220.5|203910.5|204222.7|203912.7|204218.8|203908.8|7
1741213800000|2025-03-05 22:30:00|204227.3|203917.3|204227.3|203917.3|204227.3|203917.3|204227.3|203917.3|1
1741214100000|2025-03-05 22:35:00|204223.4|203913.4|204220.7|203910.7|204223.4|203913.4|204219|203909|3
1741214400000|2025-03-05 22:40:00|204221.8|203911.8|204218.3|203908.3|204229.2|203919.2|204214.7|203904.7|7
1741214700000|2025-03-05 22:45:00|204206.6|203896.6|204206.5|203896.5|204206.7|203896.7|204206.5|203896.5|4
1741215000000|2025-03-05 22:50:00|204206.4|203896.4|204223.3|203913.3|204227.2|203917.2|204206.4|203896.4|5
1741215300000|2025-03-05 22:55:00|204223.2|203913.2|204224.2|203914.2|204230|203920|204160.1|203850.1|5
1741215600000|2025-03-05 23:00:00|204160.2|203850.2|204249.5|204068|204264.7|204083.2|204155.1|203845.1|59
1741215900000|2025-03-05 23:05:00|204242.1|204067.6|204194.4|204104.4|204257.2|204157.7|204193.9|204064.9|62
1741216200000|2025-03-05 23:10:00|204188.1|204098.1|204128|204038|204188.1|204098.1|204100.4|203999|73
1741216500000|2025-03-05 23:15:00|204124.8|204034.8|204161.5|204071.5|204174.5|204084.5|204124|204034|37
1741216800000|2025-03-05 23:20:00|204161|204071|204138.2|204048.2|204169.3|204071|204118.4|203992.4|66
1741217100000|2025-03-05 23:25:00|204143|204053|204166.6|204006.5|204187.5|204058.7|204129.4|204005.1|45
1741217400000|2025-03-05 23:30:00|204166.7|204005.1|204111.1|204021.1|204166.7|204073.6|204109.4|204005.1|27
1741217700000|2025-03-05 23:35:00|204110.4|204020.4|204111.8|204021.8|204183|204040.9|204109.7|203975|43
1741218000000|2025-03-05 23:40:00|204178.2|203925.8|204110.2|204020.2|204178.2|204024|204101.3|203925.8|28
1741218300000|2025-03-05 23:45:00|204108.3|204018.3|204109.9|204019.9|204183.6|204032.9|204103.5|203925.3|20
1741218600000|2025-03-05 23:50:00|204114|204024|204109.3|204019.3|204166.9|204033.5|204099.8|203923.6|32
1741218900000|2025-03-05 23:55:00|204114|204024|204110.6|204020.6|204114|204024|204101.7|204011.7|23
1741219200000|2025-03-06 00:00:00|204102.9|204012.9|204072.4|203982.4|204145|204039.8|204054.4|203964.4|70
1741219500000|2025-03-06 00:05:00|204082.2|203992.2|204158|204068|204162|204072|204077.8|203987.8|50
1741219800000|2025-03-06 00:10:00|204161|204071|204135.7|204045.7|204189.7|204099.7|204135.4|204045.4|93
1741220100000|2025-03-06 00:15:00|204122.4|204032.4|204112.9|204022.9|204128.6|204038.6|204096.7|204006.7|47
1741220400000|2025-03-06 00:20:00|204124.6|204034.6|204147|204057|204153.1|204063.1|204112.2|204022.2|72
1741220700000|2025-03-06 00:25:00|204153|204063|204139.2|204049.2|204212|204122|204111.9|204021.9|96
1741221000000|2025-03-06 00:30:00|204143|204053|204107.6|204017.6|204148.8|204058.8|204096.3|204006.3|57
1741221300000|2025-03-06 00:35:00|204107.4|204017.4|204102.4|204012.4|204141.3|204051.3|204102.4|204012.4|54
1741221600000|2025-03-06 00:40:00|204107.7|204017.7|204097.1|204007.1|204128.9|204038.9|204093.4|204003.4|62
1741221900000|2025-03-06 00:45:00|204101.4|204011.4|204079.8|203989.8|204122.5|204032.5|204058.3|203968.3|58
1741222200000|2025-03-06 00:50:00|204076.6|203986.6|204078|203988|204119.4|204029.4|204069.1|203979.1|107
1741222500000|2025-03-06 00:55:00|204095|204005|204236.5|204146.5|204262.8|204172.8|204095|204005|166
1741222800000|2025-03-06 01:00:00|204235.6|204145.6|204213.2|204123.2|204245|204155|204181.6|204091.6|189
1741223100000|2025-03-06 01:05:00|204213.9|204123.9|204165.1|204075.1|204213.9|204123.9|204123.4|204033.4|140
1741223400000|2025-03-06 01:10:00|204152.9|204062.9|204132.9|204042.9|204152.9|204062.9|204118.9|204028.9|90
1741223700000|2025-03-06 01:15:00|204120.3|204030.3|204111.2|204021.2|204142.2|204052.2|204079.4|203989.4|227
1741224000000|2025-03-06 01:20:00|204106.2|204016.2|204129.1|204039.1|204135.9|204045.9|204093|204003|162
1741224300000|2025-03-06 01:25:00|204125.3|204035.3|204121.9|204031.9|204142.9|204052.9|204092|204002|159
1741224600000|2025-03-06 01:30:00|204116.6|204026.6|204138.6|204048.6|204181.4|204091.4|204091|204001|190
1741224900000|2025-03-06 01:35:00|204140.2|204050.2|204000.1|203910.1|204140.2|204050.2|203994.4|203904.4|130
1741225200000|2025-03-06 01:40:00|204001.6|203911.6|203932.1|203842.1|204035.6|203945.6|203920.9|203830.9|149
1741225500000|2025-03-06 01:45:00|203928.5|203838.5|203942.4|203852.4|203953.2|203863.2|203892|203802|201
1741225800000|2025-03-06 01:50:00|203948.8|203858.8|203833.3|203743.3|203951.2|203861.2|203833.2|203743.2|244
1741226100000|2025-03-06 01:55:00|203832.2|203742.2|203873.6|203783.6|203886.8|203796.8|203823.9|203733.9|191
1741226400000|2025-03-06 02:00:00|203871.9|203781.9|203887|203797|203915.2|203825.2|203857.4|203767.4|98
1741226700000|2025-03-06 02:05:00|203881.7|203791.7|203916.4|203826.4|203920.7|203830.7|203861.5|203771.5|129
1741227000000|2025-03-06 02:10:00|203931|203841|203957.6|203867.6|203991.8|203901.8|203925.6|203835.6|163
1741227300000|2025-03-06 02:15:00|203970.5|203880.5|203994.4|203904.4|204013.3|203923.3|203926.7|203836.7|193
1741227600000|2025-03-06 02:20:00|203995.6|203905.6|204042.8|203952.8|204113.4|204023.4|203973.1|203883.1|220
1741227900000|2025-03-06 02:25:00|204044.5|203954.5|204044.5|203954.5|204056.8|203966.8|204011.4|203921.4|104
1741228200000|2025-03-06 02:30:00|204047.3|203957.3|204017.9|203927.9|204084.2|203994.2|204009.2|203919.2|161
1741228500000|2025-03-06 02:35:00|204021.2|203931.2|204098|204008|204102.9|204012.9|204021.2|203931.2|122
1741228800000|2025-03-06 02:40:00|204096.3|204006.3|204122.5|204032.5|204163|204073|204083.8|203993.8|143
1741229100000|2025-03-06 02:45:00|204119.8|204029.8|204167.8|204077.8|204171.3|204081.3|204100.3|204010.3|55
1741229400000|2025-03-06 02:50:00|204163.8|204073.8|204118.8|204028.8|204163.8|204073.8|204111.1|204021.1|44
1741229700000|2025-03-06 02:55:00|204130.5|204040.5|204112.8|204022.8|204148.7|204058.7|204105.8|204015.8|67
1741230000000|2025-03-06 03:00:00|204115.6|204025.6|204132.9|204042.9|204180.8|204090.8|204112.1|204022.1|100
1741230300000|2025-03-06 03:05:00|204134.5|204044.5|204173.6|204083.6|204190.6|204100.6|204134.5|204044.5|114
1741230600000|2025-03-06 03:10:00|204169.4|204079.4|204164.1|204074.1|204181.4|204091.4|204147.6|204057.6|208
1741230900000|2025-03-06 03:15:00|204158.6|204068.6|204167.6|204077.6|204167.6|204077.6|204129.7|204039.7|147
1741231200000|2025-03-06 03:20:00|204163.8|204073.8|204234.2|204144.2|204246|204156|204158.4|204068.4|147
1741231500000|2025-03-06 03:25:00|204240.4|204150.4|204284.1|204194.1|204307.8|204217.8|204221.6|204131.6|169
1741231800000|2025-03-06 03:30:00|204279.2|204189.2|204229|204139|204308.7|204218.7|204228.7|204138.7|129
1741232100000|2025-03-06 03:35:00|204202.5|204112.5|204230.8|204140.8|204230.8|204140.8|204199.9|204109.9|60
1741232400000|2025-03-06 03:40:00|204230|204140|204211.7|204121.7|204251.5|204161.5|204190.9|204100.9|173
1741232700000|2025-03-06 03:45:00|204213.4|204123.4|204239.1|204149.1|204244.2|204154.2|204181.8|204091.8|120
1741233000000|2025-03-06 03:50:00|204240.7|204150.7|204236.6|204146.6|204273.1|204183.1|204230.1|204140.1|194
1741233300000|2025-03-06 03:55:00|204229.9|204139.9|204245.2|204155.2|204246.6|204156.6|204223.2|204133.2|113
1741233600000|2025-03-06 04:00:00|204243.5|204153.5|204265|204175|204276.4|204186.4|204223.6|204133.6|146
1741233900000|2025-03-06 04:05:00|204267.8|204177.8|204265.4|204175.4|204277.4|204187.4|204233.7|204143.7|194
1741234200000|2025-03-06 04:10:00|204263.7|204173.7|204280.8|204190.8|204321.4|204231.4|204263.7|204173.7|77
1741234500000|2025-03-06 04:15:00|204281.2|204191.2|204251.1|204161.1|204295.4|204205.4|204243.8|204153.8|207
1741234800000|2025-03-06 04:20:00|204246.5|204156.5|204260.4|204170.4|204272|204182|204241.3|204151.3|122
1741235100000|2025-03-06 04:25:00|204256|204166|204307.5|204217.5|204307.5|204217.5|204238.1|204148.1|158
1741235400000|2025-03-06 04:30:00|204291.9|204201.9|204280.8|204190.8|204307.9|204217.9|204247.2|204157.2|202
1741235700000|2025-03-06 04:35:00|204276|204186|204257.2|204167.2|204283.6|204193.6|204248.3|204158.3|289
1741236000000|2025-03-06 04:40:00|204257.4|204167.4|204221.2|204131.2|204263.2|204173.2|204208.4|204118.4|170
1741236300000|2025-03-06 04:45:00|204220|204130|204215.2|204125.2|204242.7|204152.7|204206|204116|163
1741236600000|2025-03-06 04:50:00|204219.8|204129.8|204216.4|204126.4|204219.9|204129.9|204189.7|204099.7|99
1741236900000|2025-03-06 04:55:00|204215|204125|204218.1|204128.1|204229.9|204139.9|204188|204098|65
1741237200000|2025-03-06 05:00:00|204218.9|204128.9|204234.4|204144.4|204244.3|204154.3|204212.5|204122.5|103
1741237500000|2025-03-06 05:05:00|204239.4|204149.4|204280.4|204190.4|204290.2|204200.2|204227|204137|55
1741237800000|2025-03-06 05:10:00|204285.4|204195.4|204296.3|204206.3|204314|204224|204272.8|204182.8|65
1741238100000|2025-03-06 05:15:00|204294|204204|204311.8|204221.8|204311.8|204221.8|204269|204179|36
1741238400000|2025-03-06 05:20:00|204315|204225|204348|204258|204365.3|204275.3|204305.7|204215.7|120
1741238700000|2025-03-06 05:25:00|204343.7|204253.7|204361.5|204271.5|204370|204280|204339.4|204249.4|89
1741239000000|2025-03-06 05:30:00|204364.8|204274.8|204344.3|204254.3|204364.8|204274.8|204331.7|204241.7|125
1741239300000|2025-03-06 05:35:00|204348.1|204258.1|204387.1|204297.1|204395.6|204305.6|204337.5|204247.5|173
1741239600000|2025-03-06 05:40:00|204379.4|204289.4|204405.4|204315.4|204418|204328|204377.8|204287.8|174
1741239900000|2025-03-06 05:45:00|204409.8|204319.8|204439.4|204349.4|204472.4|204382.4|204403.4|204313.4|127
1741240200000|2025-03-06 05:50:00|204436.1|204346.1|204413.4|204323.4|204464.2|204374.2|204392|204302|120
1741240500000|2025-03-06 05:55:00|204410|204320|204372.2|204282.2|204413.3|204323.3|204341.9|204251.9|101
1741240800000|2025-03-06 06:00:00|204377.6|204287.6|204350.5|204260.5|204431.4|204341.4|204322.8|204232.8|166
1741241100000|2025-03-06 06:05:00|204342.7|204252.7|204342.5|204252.5|204361|204271|204326.3|204236.3|172
1741241400000|2025-03-06 06:10:00|204338|204248|204299.2|204209.2|204361.5|204271.5|204257.7|204167.7|243
1741241700000|2025-03-06 06:15:00|204294.3|204204.3|204317.5|204227.5|204330.4|204240.4|204270.6|204180.6|201
1741242000000|2025-03-06 06:20:00|204314|204224|204322.2|204232.2|204337.4|204247.4|204284.2|204194.2|143
1741242300000|2025-03-06 06:25:00|204318.9|204228.9|204358.3|204268.3|204393.6|204303.6|204318.9|204228.9|132
1741242600000|2025-03-06 06:30:00|204365|204275|204381.1|204291.1|204403.3|204313.3|204353.3|204263.3|269
1741242900000|2025-03-06 06:35:00|204380|204290|204443.4|204353.4|204443.4|204353.4|204373.1|204283.1|77
1741243200000|2025-03-06 06:40:00|204450.5|204360.5|204425.2|204335.2|204469|204379|204412.5|204322.5|194
1741243500000|2025-03-06 06:45:00|204426.8|204336.8|204447.4|204357.4|204450.2|204360.2|204379.6|204289.6|129
1741243800000|2025-03-06 06:50:00|204444|204354|204458.2|204368.2|204469.3|204379.3|204412|204322|172
1741244100000|2025-03-06 06:55:00|204452.6|204362.6|204478.1|204388.1|204482.3|204392.3|204438.3|204348.3|277
1741244400000|2025-03-06 07:00:00|204472.2|204382.2|204375.8|204285.8|204482.2|204392.2|204374.1|204284.1|210
1741244700000|2025-03-06 07:05:00|204378.3|204288.3|204189.4|204099.4|204380.4|204290.4|204186.1|204096.1|168
1741245000000|2025-03-06 07:10:00|204188.3|204098.3|204321.5|204231.5|204337.2|204247.2|204116.4|204026.4|311
1741245300000|2025-03-06 07:15:00|204317.1|204227.1|204283.8|204193.8|204346.6|204256.6|204274.9|204184.9|217
1741245600000|2025-03-06 07:20:00|204287.3|204197.3|204311.6|204221.6|204367.5|204277.5|204267.6|204177.6|232
1741245900000|2025-03-06 07:25:00|204310|204220|204231.8|204141.8|204338.1|204248.1|204211.4|204121.4|179
1741246200000|2025-03-06 07:30:00|204219.8|204129.8|204112.9|204022.9|204221|204131|204110.3|204020.3|255
1741246500000|2025-03-06 07:35:00|204110.5|204020.5|204071.9|203981.9|204159.7|204069.7|204069.3|203979.3|189
1741246800000|2025-03-06 07:40:00|204075|203985|204179.2|204089.2|204189.5|204099.5|203909.4|203819.4|360
1741247100000|2025-03-06 07:45:00|204172|204082|204170.1|204080.1|204259|204169|204144.9|204054.9|335
1741247400000|2025-03-06 07:50:00|204173.4|204083.4|204322|204232|204330.6|204240.6|204167.1|204077.1|244
1741247700000|2025-03-06 07:55:00|204326.2|204236.2|204368.9|204278.9|204376.8|204286.8|204309.9|204219.9|320
1741248000000|2025-03-06 08:00:00|204365.5|204275.5|204302|204212|204435.2|204345.2|204266|204176|513
1741248300000|2025-03-06 08:05:00|204298|204208|204242.9|204152.9|204337.4|204247.4|204235.9|204152.9|283
1741248600000|2025-03-06 08:10:00|204236.7|204146.7|204341.3|204251.3|204449|204359|204158.4|204068.4|374
1741248900000|2025-03-06 08:15:00|204343.7|204253.7|204300.7|204210.7|204343.7|204253.7|204266.3|204176.3|270
1741249200000|2025-03-06 08:20:00|204299.3|204209.3|204447|204357|204452.7|204362.7|204292|204202|332
1741249500000|2025-03-06 08:25:00|204444.6|204354.6|204387.8|204297.8|204491.1|204401.1|204365.8|204275.8|337
1741249800000|2025-03-06 08:30:00|204383.3|204293.3|204321.8|204231.8|204411.5|204321.5|204225.7|204135.7|414
1741250100000|2025-03-06 08:35:00|204321.6|204231.6|204407.7|204317.7|204414.7|204324.7|204270.7|204180.7|350
1741250400000|2025-03-06 08:40:00|204411.3|204321.3|204278.7|204188.7|204468.8|204378.8|204271.2|204181.2|384
1741250700000|2025-03-06 08:45:00|204275.6|204185.6|204308.6|204218.6|204308.6|204218.6|204217.9|204127.9|324
1741251000000|2025-03-06 08:50:00|204311.9|204221.9|204363|204273|204446.8|204356.8|204276.3|204186.3|366
1741251300000|2025-03-06 08:55:00|204359|204269|204478.4|204388.4|204482.3|204392.3|204322.2|204232.2|325
1741251600000|2025-03-06 09:00:00|204481.3|204391.3|204519.2|204429.2|204658.7|204568.7|204402.4|204312.4|412
1741251900000|2025-03-06 09:05:00|204521.4|204431.4|204394.6|204304.6|204521.4|204431.4|204388.8|204298.8|228
1741252200000|2025-03-06 09:10:00|204395|204305|204518.7|204428.7|204519.3|204429.3|204391.7|204301.7|374
1741252500000|2025-03-06 09:15:00|204522|204432|204749|204659|204795.3|204705.3|204522|204432|462
1741252800000|2025-03-06 09:20:00|204747.6|204657.6|204709.2|204619.2|204764.1|204674.1|204623.6|204533.6|425
1741253100000|2025-03-06 09:25:00|204695|204605|204905.8|204815.8|204927.6|204837.6|204673.2|204583.2|369
1741253400000|2025-03-06 09:30:00|204906.7|204816.7|204752.8|204662.8|205000.6|204910.6|204664.9|204574.9|392
1741253700000|2025-03-06 09:35:00|204759.5|204669.5|204896.6|204806.6|204914.6|204824.6|204731.9|204641.9|360
1741254000000|2025-03-06 09:40:00|204892.2|204802.2|204679|204589|204915.6|204825.6|204667.9|204577.9|282
1741254300000|2025-03-06 09:45:00|204676.5|204586.5|204657.4|204567.4|204706.8|204616.8|204584|204494|352
1741254600000|2025-03-06 09:50:00|204653.1|204563.1|204669|204579|204669|204579|204505|204415|249
1741254900000|2025-03-06 09:55:00|204674.3|204584.3|204642.3|204552.3|204694.9|204604.9|204552.3|204462.3|316
1741255200000|2025-03-06 10:00:00|204636.3|204546.3|204806.2|204716.2|204806.2|204716.2|204604.4|204514.4|340
1741255500000|2025-03-06 10:05:00|204808.6|204718.6|204716.9|204626.9|204837.9|204747.9|204687.8|204597.8|334
1741255800000|2025-03-06 10:10:00|204721.8|204631.8|204779.1|204689.1|204846.2|204756.2|204689.6|204599.6|306
1741256100000|2025-03-06 10:15:00|204775.9|204685.9|204920.6|204830.6|204930.3|204867.7|204762.8|204672.8|379
1741256400000|2025-03-06 10:20:00|204921.2|204831.2|204871.2|204781.2|204926.3|204836.3|204846.7|204756.7|268
1741256700000|2025-03-06 10:25:00|204866.8|204776.8|204721.2|204631.2|204866.8|204776.8|204718|204628|245
1741257000000|2025-03-06 10:30:00|204719.5|204629.5|204724.2|204634.2|204799.9|204709.9|204717.9|204627.9|136
1741257300000|2025-03-06 10:35:00|204728.7|204638.7|204683|204593|204739.9|204649.9|204664.5|204574.5|175
1741257600000|2025-03-06 10:40:00|204692.7|204602.7|204756.5|204666.5|204772.6|204682.6|204665.7|204575.7|224
1741257900000|2025-03-06 10:45:00|204755.1|204665.1|204778.1|204688.1|204812.8|204722.8|204740.7|204650.7|197
1741258200000|2025-03-06 10:50:00|204780.9|204690.9|204805.7|204715.7|204831.8|204741.8|204719.1|204647.1|236
1741258500000|2025-03-06 10:55:00|204803.3|204713.3|204844.6|204754.6|204866.1|204776.1|204790.4|204700.4|323
1741258800000|2025-03-06 11:00:00|204841.8|204751.8|204898.2|204808.2|204969.4|204879.4|204832.9|204742.9|308
1741259100000|2025-03-06 11:05:00|204897|204807|204863.3|204773.3|204948.9|204858.9|204810.9|204720.9|254
1741259400000|2025-03-06 11:10:00|204866.8|204776.8|204924.2|204834.2|204978.7|204888.7|204858.9|204768.9|285
1741259700000|2025-03-06 11:15:00|204919.5|204829.5|204962.6|204872.6|205016.8|204926.8|204907.2|204817.2|224
1741260000000|2025-03-06 11:20:00|204965.4|204875.4|205016.1|204926.1|205018.9|204928.9|204936.7|204846.7|189
1741260300000|2025-03-06 11:25:00|205018.7|204928.7|205004.2|204914.2|205083.6|204993.6|204896.3|204806.3|268
1741260600000|2025-03-06 11:30:00|205002.5|204912.5|204842.3|204752.3|205004.2|204914.2|204839.9|204749.9|305
1741260900000|2025-03-06 11:35:00|204846.6|204756.6|204754.2|204664.2|204869.2|204779.2|204732.2|204642.2|239
1741261200000|2025-03-06 11:40:00|204757|204667|204713.5|204623.5|204820|204730|204713.5|204623.5|187
1741261500000|2025-03-06 11:45:00|204716.8|204626.8|204683.5|204593.5|204716.8|204626.8|204660.5|204570.5|192
1741261800000|2025-03-06 11:50:00|204685.7|204595.7|204686.6|204596.6|204699.7|204609.7|204585.5|204495.5|273
1741262100000|2025-03-06 11:55:00|204683.9|204593.9|204652.2|204602.2|204688.3|204628.1|204605.8|204515.8|321
1741262400000|2025-03-06 12:00:00|204644.5|204594.5|204654.8|204604.8|204669.5|204616.3|204606.8|204531.8|245
1741262700000|2025-03-06 12:05:00|204656.9|204606.9|204568.5|204518.5|204658.4|204608.4|204500.5|204450.5|371
1741263000000|2025-03-06 12:10:00|204568.6|204518.6|204493.9|204443.9|204601.8|204533.4|204491.9|204441.9|328
1741263300000|2025-03-06 12:15:00|204498|204448|204612.5|204562.5|204664.7|204601.4|204494.5|204444.5|351
1741263600000|2025-03-06 12:20:00|204617.2|204567.2|204580.4|204530.4|204682.6|204620.7|204514.2|204424.2|344
1741263900000|2025-03-06 12:25:00|204578.8|204528.8|204436.4|204386.4|204582.8|204532.8|204409.7|204359.7|368
1741264200000|2025-03-06 12:30:00|204434.3|204384.3|204378.2|204328.2|204505.7|204455.7|204378.2|204328.2|385
1741264500000|2025-03-06 12:35:00|204361.6|204311.6|204046.5|203996.5|204371.2|204321.2|203989.2|203939.2|458
1741264800000|2025-03-06 12:40:00|204044.1|203994.1|203953.8|203903.8|204086.6|204036.6|203879.4|203789.4|362
1741265100000|2025-03-06 12:45:00|203962.7|203912.7|204009.2|203959.2|204019.9|203964.8|203881.3|203815|323
1741265400000|2025-03-06 12:50:00|204007|203957|204056.7|204006.7|204111.1|204021.1|203995.5|203933.3|253
1741265700000|2025-03-06 12:55:00|204055|204005|204034|203984|204146.8|204090|204027.8|203977.8|281
1741266000000|2025-03-06 13:00:00|204032.3|203982.3|204136|204086|204158.6|204108.6|203901.8|203811.8|254
1741266300000|2025-03-06 13:05:00|204134.5|204084.5|204058.1|204008.1|204175|204125|204037.4|203987.4|316
1741266600000|2025-03-06 13:10:00|204064.2|204014.2|203879.3|203829.3|204064.2|204014.2|203868.2|203818.2|215
1741266900000|2025-03-06 13:15:00|203913.6|203863.6|203784.4|203734.4|204019.9|203969.9|203748.6|203681|668
1741267200000|2025-03-06 13:20:00|203784.9|203734.9|203929.9|203879.9|203957.9|203907.9|203743.2|203680.6|547
1741267500000|2025-03-06 13:25:00|203932.5|203882.5|203856.1|203693.9|203955.1|203905.1|203764|203693.9|345
1741267800000|2025-03-06 13:30:00|203880|203698.9|203808.7|203758.7|204127.7|203987.2|203807.7|203698.9|423
1741268100000|2025-03-06 13:35:00|203809.7|203759.7|203535.7|203485.7|203835.3|203785.3|203450.7|203377.8|512
1741268400000|2025-03-06 13:40:00|203543.5|203493.5|203741.2|203691.2|203787.5|203737.5|203447.5|203397.5|433
1741268700000|2025-03-06 13:45:00|203739.4|203689.4|203570.7|203520.7|203789.7|203724|203516.1|203465.7|408
1741269000000|2025-03-06 13:50:00|203566.3|203516.3|203490.4|203440.4|203718|203642.2|203438.9|203388.9|481
1741269300000|2025-03-06 13:55:00|203490.7|203440.7|203507.1|203457.1|203619.7|203569.7|203476.4|203426.4|411
1741269600000|2025-03-06 14:00:00|203506.3|203456.3|203461.3|203411.3|203570.3|203520.3|203388.8|203338.8|519
1741269900000|2025-03-06 14:05:00|203457.2|203407.2|203489.3|203439.3|203656.8|203606.8|203434.8|203384.8|565
1741270200000|2025-03-06 14:10:00|203485.7|203435.7|203458.8|203408.8|203510.3|203439.4|203328.7|203256.9|413
1741270500000|2025-03-06 14:15:00|203456.2|203406.2|203293.2|203203.2|203495.3|203445.3|203239.4|203173.7|359
1741270800000|2025-03-06 14:20:00|203291.5|203201.5|203348.2|203298.2|203354.7|203304.7|203132.3|203082.3|400
1741271100000|2025-03-06 14:25:00|203348.6|203298.6|203196.2|203146.2|203358.1|203308.1|203146.2|203085.5|389
1741271400000|2025-03-06 14:30:00|203186.9|203136.9|203309.3|203259.3|203315.1|203265.1|203112.1|203062.1|515
1741271700000|2025-03-06 14:35:00|203308.9|203258.9|203164|203114|203392.2|203322.7|203134.5|203084.5|627
1741272000000|2025-03-06 14:40:00|203162.1|203112.1|203273.5|203183.5|203276.9|203210.4|203130.1|203080.1|527
1741272300000|2025-03-06 14:45:00|203264.9|203174.9|203386.8|203296.8|203518.8|203455.1|203192.2|203131.1|571
1741272600000|2025-03-06 14:50:00|203387.6|203297.6|203261.9|203171.9|203432.2|203353.3|203197.3|203118.9|441
1741272900000|2025-03-06 14:55:00|203269.2|203179.2|203321.5|203271.5|203402.1|203352.1|203242.6|203165.2|507
1741273200000|2025-03-06 15:00:00|203319.2|203269.2|203073.5|202983.5|203347.7|203287.9|203028.8|202968.9|644
1741273500000|2025-03-06 15:05:00|203082.3|202992.3|202599.8|202509.8|203083.9|202993.9|202169.2|202094|774
1741273800000|2025-03-06 15:10:00|202613.8|202523.8|202672.7|202622.7|202791|202711.7|202569.8|202479.8|648
1741274100000|2025-03-06 15:15:00|202672.2|202622.2|202761.2|202711.2|202877.9|202827.9|202672.2|202602.8|712
1741274400000|2025-03-06 15:20:00|202772|202722|202526.2|202436.2|202774.6|202724.6|202453.6|202386.4|557
1741274700000|2025-03-06 15:25:00|202523|202433|202539.3|202489.3|202604.1|202534.5|202425.8|202360.9|475
1741275000000|2025-03-06 15:30:00|202539.4|202489.4|202774.2|202724.2|202784.1|202724.6|202531.2|202481.2|458
1741275300000|2025-03-06 15:35:00|202788.8|202738.8|202485.2|202435.2|202862|202812|202459.5|202393.4|524
1741275600000|2025-03-06 15:40:00|202496.1|202446.1|202686.7|202596.7|202759.6|202709.6|202473.9|202399.6|548
1741275900000|2025-03-06 15:45:00|202675|202585|202865.5|202815.5|203010|202920|202663.2|202585|516
1741276200000|2025-03-06 15:50:00|202860.8|202810.8|202885.6|202835.6|203011.6|202960.7|202696.3|202632.9|580
1741276500000|2025-03-06 15:55:00|202883|202833|203197.3|203147.3|203251|203201|202834.8|202775.5|637
1741276800000|2025-03-06 16:00:00|203196.3|203146.3|203136.7|203086.7|203197.4|203147.4|203014.1|202964.1|488
1741277100000|2025-03-06 16:05:00|203139.4|203089.4|202982.4|202932.4|203164.5|203089.9|202940.7|202883.8|442
1741277400000|2025-03-06 16:10:00|202982.5|202932.5|203020.9|202970.9|203169.6|203098.6|202970.2|202900.5|427
1741277700000|2025-03-06 16:15:00|203019.1|202969.1|203003.1|202953.1|203072.6|203022.6|202880.4|202822.5|391
1741278000000|2025-03-06 16:20:00|203001.1|202951.1|202940|202890|203034.4|202984.4|202927.8|202877.8|512
1741278300000|2025-03-06 16:25:00|202939.9|202889.9|202701.3|202611.3|203121|203071|202622.7|202532.7|585
1741278600000|2025-03-06 16:30:00|202725.6|202635.6|202896.8|202806.8|203006.5|202923|202417|202327|947
1741278900000|2025-03-06 16:35:00|202905.5|202815.5|202935.1|202845.1|203173.6|203123.6|202807|202717|760
1741279200000|2025-03-06 16:40:00|202940.5|202850.5|203047.7|202997.7|203088.1|203038.1|202857.1|202799.9|625
1741279500000|2025-03-06 16:45:00|203048.7|202998.7|202865.6|202815.6|203088.5|203010.9|202841.3|202791.3|511
1741279800000|2025-03-06 16:50:00|202866.3|202816.3|203146.2|203056.2|203186.9|203136.9|202845.5|202795.5|653
1741280100000|2025-03-06 16:55:00|203148|203058|203203.3|203113.3|203245.2|203187.5|203101.3|203051|593
1741280400000|2025-03-06 17:00:00|203206.2|203116.2|203204.5|203114.5|203227.1|203137.1|203038.5|202981.1|577
1741280700000|2025-03-06 17:05:00|203204.4|203114.4|203150.6|203100.6|203309.6|203245.7|203109|203055.5|540
1741281000000|2025-03-06 17:10:00|203148.3|203098.3|203101.9|203051.9|203168|203118|203064.7|203014.7|478
1741281300000|2025-03-06 17:15:00|203093.7|203043.7|203061.5|202971.5|203141.7|203086.8|202996.3|202912.1|469
1741281600000|2025-03-06 17:20:00|203063.7|202973.7|202881.9|202831.9|203118.2|203068.2|202838.8|202788.8|610
1741281900000|2025-03-06 17:25:00|202879.5|202829.5|202731.1|202681.1|202895.2|202845.2|202668.9|202618.9|470
1741282200000|2025-03-06 17:30:00|202734.4|202684.4|202845.2|202795.2|202851.2|202797|202668.5|202618.5|593
1741282500000|2025-03-06 17:35:00|202846.3|202796.3|202843.4|202793.4|202896.5|202824.5|202777.5|202727.5|441
1741282800000|2025-03-06 17:40:00|202847.4|202797.4|202892.3|202842.3|202913.8|202863.8|202768.4|202718.4|431
1741283100000|2025-03-06 17:45:00|202897.5|202847.5|203101.8|203051.8|203123.8|203063.6|202861.9|202811.9|456
1741283400000|2025-03-06 17:50:00|203108.8|203058.8|203203.3|203113.3|203320.6|203254.1|203085.6|203012.8|360
1741283700000|2025-03-06 17:55:00|203214.1|203124.1|203150|203100|203215.9|203165.9|203117.9|203037.4|313
1741284000000|2025-03-06 18:00:00|203153.8|203103.8|202968.1|202918.1|203153.8|203103.8|202940.5|202870|573
1741284300000|2025-03-06 18:05:00|202970.3|202920.3|202987.8|202937.8|203061.3|202990.7|202876.3|202819|378
1741284600000|2025-03-06 18:10:00|202991.7|202941.7|202954.8|202904.8|203031|202981|202935.2|202885.2|276
1741284900000|2025-03-06 18:15:00|202911|202861|202936.9|202846.9|202941|202883.7|202795.9|202745.9|331
1741285200000|2025-03-06 18:20:00|202937.5|202847.5|203100.6|203050.6|203102.8|203052.8|202890.3|202815.9|363
1741285500000|2025-03-06 18:25:00|203087.6|203037.6|202942.5|202892.5|203089.7|203037.6|202907.2|202857.2|509
1741285800000|2025-03-06 18:30:00|202944.9|202894.9|202857.7|202807.7|202962.3|202912.3|202789.9|202739.9|358
1741286100000|2025-03-06 18:35:00|202854.6|202804.6|202947.7|202857.7|202954.3|202864.3|202797.4|202742|421
1741286400000|2025-03-06 18:40:00|202949.5|202859.5|203217.1|203127.1|203221.9|203131.9|202920.7|202858|458
1741286700000|2025-03-06 18:45:00|203214.2|203124.2|203183.3|203133.3|203239.8|203149.8|203149.9|203059.9|432
1741287000000|2025-03-06 18:50:00|203184.9|203134.9|203206.9|203116.9|203250.4|203178.2|203172.1|203095.1|347
1741287300000|2025-03-06 18:55:00|203201.4|203111.4|203116.3|203066.3|203207.1|203117.1|203106.3|203039.9|241
1741287600000|2025-03-06 19:00:00|203118|203068|203121.5|203031.5|203131.2|203072.1|203072.8|203022.8|378
1741287900000|2025-03-06 19:05:00|203121.4|203031.4|203055.3|203005.3|203126|203046.8|203045.8|202974.2|253
1741288200000|2025-03-06 19:10:00|203052.8|203002.8|202984|202894|203052.8|203002.8|202951.4|202880.4|390
1741288500000|2025-03-06 19:15:00|202979.6|202889.6|203009|202959|203030.5|202964|202945|202855|585
1741288800000|2025-03-06 19:20:00|203006.4|202956.4|202970.5|202920.5|203056.4|202978.7|202951.4|202880.1|274
1741289100000|2025-03-06 19:25:00|202973.6|202923.6|203004|202914|203016.2|202964.8|202922.9|202847.1|275
1741289400000|2025-03-06 19:30:00|203006.6|202916.6|202967.8|202877.8|203032.8|202942.8|202910.2|202820.2|318
1741289700000|2025-03-06 19:35:00|202965.7|202875.7|202928.1|202838.1|203023.8|202933.8|202920.5|202830.5|278
1741290000000|2025-03-06 19:40:00|202929.5|202839.5|202739.9|202649.9|202958.9|202868.9|202710.6|202620.6|455
1741290300000|2025-03-06 19:45:00|202739.5|202649.5|202578.7|202488.7|202787.7|202697.7|202554.2|202472.1|582
1741290600000|2025-03-06 19:50:00|202581.5|202491.5|202597.6|202547.6|202652.1|202564.1|202525.2|202467.7|684
1741290900000|2025-03-06 19:55:00|202601.6|202551.6|202714.1|202624.1|202715|202625|202575.3|202502.2|597
1741291200000|2025-03-06 20:00:00|202712.7|202622.7|202668.4|202578.4|202755.7|202678.8|202621.4|202531.4|560
1741291500000|2025-03-06 20:05:00|202675.4|202585.4|202840.9|202750.9|202859|202769|202661.2|202571.2|449
1741291800000|2025-03-06 20:10:00|202834.2|202744.2|202849.5|202799.5|202888.9|202814.1|202763|202673|547
1741292100000|2025-03-06 20:15:00|202862.4|202812.4|202839.7|202789.7|202905.8|202850.3|202835.5|202764.7|542
1741292400000|2025-03-06 20:20:00|202844.5|202794.5|202837.5|202747.5|202905.6|202825.7|202798.7|202708.7|629
1741292700000|2025-03-06 20:25:00|202836.2|202746.2|202746.5|202696.5|202853.4|202763.4|202710.2|202655|651
1741293000000|2025-03-06 20:30:00|202752.5|202702.5|202844.9|202754.9|202861.3|202796.9|202714|202631.8|605
1741293300000|2025-03-06 20:35:00|202847.9|202757.9|202885.4|202795.4|202906.6|202834.3|202802|202729.2|706
1741293600000|2025-03-06 20:40:00|202886|202796|202873.2|202823.2|202950.9|202886.1|202865.4|202775.4|844
1741293900000|2025-03-06 20:45:00|202875.6|202825.6|202864.7|202774.7|202911.8|202841.4|202842.6|202762.4|770
1741294200000|2025-03-06 20:50:00|202866.8|202776.8|202947.2|202857.2|203002.9|202914.2|202838.6|202776.8|697
1741294500000|2025-03-06 20:55:00|202949.7|202859.7|203033.8|202943.8|203062.8|202972.8|202933.3|202843.3|622
1741294800000|2025-03-06 21:00:00|203023.4|202933.4|203077.9|203027.9|203120|203065.7|203020.4|202930.4|264
1741295100000|2025-03-06 21:05:00|203088.1|203038.1|203133.8|203083.8|203165.2|203115.2|203056.5|203006.5|170
1741295400000|2025-03-06 21:10:00|203137.4|203087.4|203128.1|203078.1|203139.9|203089.9|203102.4|203052.4|74
1741295700000|2025-03-06 21:15:00|203122.3|203072.3|203113.2|203063.2|203130|203072.3|203064.3|203014.3|129
1741296000000|2025-03-06 21:20:00|203110.4|203060.4|203191.2|203141.2|203219.8|203159|203110.2|203034|140
1741296300000|2025-03-06 21:25:00|203192.2|203142.2|203113.4|203063.4|203192.2|203142.2|203103.9|203053.9|173
1741296600000|2025-03-06 21:30:00|203111.7|203061.7|203094|203004|203127.4|203067|203064.7|202995.5|221
1741296900000|2025-03-06 21:35:00|203096|203006|203031.2|202941.2|203122.4|203042.6|203009.3|202924|207
1741297200000|2025-03-06 21:40:00|203030|202940|203001.4|202911.4|203058.1|202968.1|203001.4|202911.4|63
1741297500000|2025-03-06 21:45:00|203007.1|202917.1|203008|202918|203022.8|202932.8|202980.3|202890.3|215
1741297800000|2025-03-06 21:50:00|203009.7|202919.7|202948.8|202858.8|203010.5|202920.5|202948.1|202858.1|104
1741298100000|2025-03-06 21:55:00|202953.2|202863.2|203029.4|202848.7|203029.4|202920|202841|202651.4|217
1741298400000|2025-03-06 22:00:00|203017|202707|202976.5|202666.5|203017|202707|202976.5|202666.5|4
1741298700000|2025-03-06 22:05:00|202965.3|202655.3|203059.7|202749.7|203059.7|202749.7|202965.3|202655.3|8
1741299000000|2025-03-06 22:10:00|203059.8|202749.8|203002.6|202692.6|203099.6|202789.6|203002.6|202692.6|6
1741299300000|2025-03-06 22:15:00|202998.5|202688.5|202954.5|202644.5|203076.7|202766.7|202944.3|202634.3|10
1741299600000|2025-03-06 22:20:00|202955.8|202645.8|202978.5|202668.5|202997.8|202687.8|202955.8|202645.8|12
1741299900000|2025-03-06 22:25:00|202978.7|202668.7|202955|202645|202996.8|202686.8|202955|202645|13
1741300200000|2025-03-06 22:30:00|202973.6|202663.6|202978.4|202668.4|202978.5|202668.5|202973.6|202663.6|7
1741300500000|2025-03-06 22:35:00|202978.3|202668.3|202955|202645|202978.3|202668.3|202955|202645|2
1741300800000|2025-03-06 22:40:00|202979.4|202669.4|202981.5|202671.5|202997|202687|202979.4|202669.4|4
1741301100000|2025-03-06 22:45:00|202955|202645|202980.9|202670.9|202980.9|202670.9|202955|202645|2
1741301400000|2025-03-06 22:50:00|202982.9|202672.9|202984.8|202674.8|202984.8|202674.8|202982.9|202672.9|3
1741301700000|2025-03-06 22:55:00|202960|202650|202960|202650|202960|202650|202960|202650|1
1741302000000|2025-03-06 23:00:00|202939|202671|202774.6|202684.6|202939|202725|202744.1|202654.1|58
1741302300000|2025-03-06 23:05:00|202783.1|202693.1|202833.8|202743.8|202865.2|202747.1|202783.1|202693.1|58
1741302600000|2025-03-06 23:10:00|202866|202712|202819.9|202729.9|202866|202743.7|202802.8|202712|28
1741302900000|2025-03-06 23:15:00|202818.5|202728.5|202820.7|202730.7|202822.4|202732.4|202814.8|202724.8|16
1741303200000|2025-03-06 23:20:00|202829.7|202739.7|202827.4|202737.4|202843.3|202753.3|202824.7|202734.7|38
1741303500000|2025-03-06 23:25:00|202833.1|202743.1|202863.2|202773.2|202863.2|202773.2|202827.4|202737.4|26
1741303800000|2025-03-06 23:30:00|202863.6|202773.6|202834.9|202744.9|202867.8|202777.8|202832.9|202742.9|39
1741304100000|2025-03-06 23:35:00|202833.8|202743.8|202835|202745|202853.1|202763.1|202832|202742|31
1741304400000|2025-03-06 23:40:00|202830.4|202740.4|202834.5|202744.5|202855.9|202765.9|202830.4|202740.4|40
1741304700000|2025-03-06 23:45:00|202846.2|202756.2|202879.2|202789.2|202898.9|202808.9|202840.1|202750.1|48
1741305000000|2025-03-06 23:50:00|202881.3|202791.3|202877.5|202787.5|202905|202805.9|202853.9|202714.5|54
1741305300000|2025-03-06 23:55:00|202878.9|202788.9|202874|202784|202889.7|202794.7|202860.2|202738.6|25
1741305600000|2025-03-07 00:00:00|202874.1|202784.1|202900.9|202810.9|202904.9|202814.9|202851.1|202735.9|40
1741305900000|2025-03-07 00:05:00|202902.3|202812.3|202873.3|202783.3|202902.3|202812.3|202851.2|202761.2|69
1741306200000|2025-03-07 00:10:00|202870.7|202780.7|202858|202768|202870.8|202780.8|202834.7|202744.7|73
1741306500000|2025-03-07 00:15:00|202857.6|202767.6|202867.3|202777.3|202873.6|202783.6|202849.6|202759.6|77
1741306800000|2025-03-07 00:20:00|202867.2|202777.2|202955.6|202865.6|202967.5|202877.5|202862.8|202772.8|117
1741307100000|2025-03-07 00:25:00|202954.6|202864.6|203029.5|202939.5|203034.2|202944.2|202951|202861|65
1741307400000|2025-03-07 00:30:00|203033|202943|202954.1|202864.1|203033|202943|202936.8|202846.8|92
1741307700000|2025-03-07 00:35:00|202953.7|202863.7|202957|202867|202963.9|202873.9|202944.5|202854.5|54
1741308000000|2025-03-07 00:40:00|202956.3|202866.3|202865.8|202775.8|202957.5|202867.5|202857.2|202767.2|32
1741308300000|2025-03-07 00:45:00|202871.4|202781.4|202870.9|202780.9|202877|202787|202844.1|202754.1|79
1741308600000|2025-03-07 00:50:00|202870.4|202780.4|202831.1|202741.1|202872.8|202782.8|202819.7|202729.7|87
1741308900000|2025-03-07 00:55:00|202850.6|202760.6|202834.2|202744.2|202870|202780|202810.7|202720.7|103
1741309200000|2025-03-07 01:00:00|202825.8|202735.8|202845.7|202755.7|202853.1|202763.1|202744.9|202654.9|441
1741309500000|2025-03-07 01:05:00|202844.3|202754.3|202732|202642|202851.6|202761.6|202695.4|202605.4|278
1741309800000|2025-03-07 01:10:00|202736.1|202646.1|202749.8|202659.8|202771.7|202681.7|202697.3|202607.3|334
1741310100000|2025-03-07 01:15:00|202749.9|202659.9|202878.6|202788.6|202879.3|202789.3|202749.9|202639.2|434
1741310400000|2025-03-07 01:20:00|202881.6|202791.6|202977.3|202887.3|202986.1|202896.1|202867.7|202777.7|341
1741310700000|2025-03-07 01:25:00|202983.6|202893.6|202928.5|202838.5|202983.6|202893.6|202867.7|202777.7|320
1741311000000|2025-03-07 01:30:00|202936|202846|202897.6|202807.6|202973.1|202883.1|202870.3|202780.3|392
1741311300000|2025-03-07 01:35:00|202891.3|202801.3|202886.5|202796.5|202907.1|202817.1|202838|202748|577
1741311600000|2025-03-07 01:40:00|202877.4|202787.4|202962.7|202872.7|202971.9|202881.9|202872.2|202782.2|328
1741311900000|2025-03-07 01:45:00|202954.4|202864.4|202961.5|202871.5|202985.7|202895.7|202907.3|202817.3|399
1741312200000|2025-03-07 01:50:00|202968.6|202878.6|202990.2|202900.2|203016.7|202926.7|202954.6|202864.6|272
1741312500000|2025-03-07 01:55:00|202984.3|202894.3|203015.5|202925.5|203023|202933|202925.3|202835.3|166
1741312800000|2025-03-07 02:00:00|203013.2|202923.2|203036.2|202946.2|203052.9|202962.9|202979.8|202889.8|162
1741313100000|2025-03-07 02:05:00|203025.1|202935.1|203064.1|202974.1|203083.9|202993.9|203025.1|202935.1|142
1741313400000|2025-03-07 02:10:00|203060.3|202970.3|202940.5|202850.5|203067.7|202977.7|202932.8|202842.8|290
1741313700000|2025-03-07 02:15:00|202944.1|202854.1|202899.2|202809.2|202951.6|202861.6|202847.1|202757.1|130
1741314000000|2025-03-07 02:20:00|202896.3|202806.3|202899|202809|202945.7|202855.7|202896.3|202806.3|100
1741314300000|2025-03-07 02:25:00|202901.6|202811.6|202938|202848|202938.2|202848.2|202901.6|202811.6|45
1741314600000|2025-03-07 02:30:00|202932.5|202842.5|202916.6|202826.6|202969.2|202879.2|202907.7|202817.7|142
1741314900000|2025-03-07 02:35:00|202920|202830|202870.5|202780.5|202928.2|202838.2|202864.5|202774.5|70
1741315200000|2025-03-07 02:40:00|202867.3|202777.3|202855.3|202765.3|202879.3|202789.3|202810.4|202720.4|343
1741315500000|2025-03-07 02:45:00|202851.7|202761.7|202836.1|202746.1|202865.8|202775.8|202787.3|202697.3|220
1741315800000|2025-03-07 02:50:00|202831.6|202741.6|202850.7|202760.7|202855.6|202765.6|202802.3|202712.3|130
1741316100000|2025-03-07 02:55:00|202845.1|202755.1|202889.3|202799.3|202894.7|202804.7|202835.9|202745.9|256
1741316400000|2025-03-07 03:00:00|202885.8|202795.8|202936.1|202846.1|202975.3|202885.3|202875.5|202785.5|351
1741316700000|2025-03-07 03:05:00|202938.9|202848.9|202935.9|202845.9|202951.4|202861.4|202923.4|202833.4|345
1741317000000|2025-03-07 03:10:00|202936.3|202846.3|202928.9|202838.9|202953.4|202863.4|202918.4|202828.4|160
1741317300000|2025-03-07 03:15:00|202931.8|202841.8|202939.5|202849.5|202961.6|202871.6|202893.9|202803.9|199
1741317600000|2025-03-07 03:20:00|202932.1|202842.1|202908.9|202818.9|202974.8|202884.8|202900.9|202810.9|262
1741317900000|2025-03-07 03:25:00|202912.6|202822.6|202873.4|202783.4|202940.5|202850.5|202843.9|202753.9|413
1741318200000|2025-03-07 03:30:00|202869|202779|202871.4|202781.4|202904.7|202814.7|202844.4|202754.4|187
1741318500000|2025-03-07 03:35:00|202874.9|202784.9|202858.7|202768.7|202941.1|202851.1|202832.3|202742.3|157
1741318800000|2025-03-07 03:40:00|202871.5|202781.5|202939.1|202849.1|202979.5|202889.5|202848|202758|182
1741319100000|2025-03-07 03:45:00|202940.8|202850.8|202994.4|202904.4|202999.9|202909.9|202935.1|202845.1|154
1741319400000|2025-03-07 03:50:00|202997.8|202907.8|203008.5|202918.5|203032.6|202942.6|202965.1|202875.1|189
1741319700000|2025-03-07 03:55:00|203007.2|202917.2|202974.9|202884.9|203009.5|202919.5|202939.5|202849.5|202
1741320000000|2025-03-07 04:00:00|202977.9|202887.9|202923.8|202833.8|202988.9|202898.9|202915.7|202825.7|114
1741320300000|2025-03-07 04:05:00|202919.6|202829.6|202810.8|202720.8|202935.9|202845.9|202783.3|202693.3|141
1741320600000|2025-03-07 04:10:00|202809.9|202719.9|202869|202779|202877.7|202787.7|202809.4|202719.4|127
1741320900000|2025-03-07 04:15:00|202873|202783|202908.4|202818.4|202942|202852|202864.9|202774.9|193
1741321200000|2025-03-07 04:20:00|202904.7|202814.7|202935.9|202845.9|202951.1|202861.1|202884.2|202794.2|146
1741321500000|2025-03-07 04:25:00|202936.2|202846.2|202883.3|202793.3|202953.3|202863.3|202866.1|202776.1|121
1741321800000|2025-03-07 04:30:00|202866.8|202776.8|202913|202823|202921.4|202831.4|202835.9|202745.9|167
1741322100000|2025-03-07 04:35:00|202908.5|202818.5|202869.9|202779.9|202914.5|202824.5|202864.4|202774.4|50
1741322400000|2025-03-07 04:40:00|202875|202785|202867|202777|202878.3|202788.3|202861.4|202771.4|22
1741322700000|2025-03-07 04:45:00|202870|202780|202845|202755|202870.9|202780.9|202824.6|202734.6|48
1741323000000|2025-03-07 04:50:00|202850|202760|202849.8|202759.8|202857.7|202767.7|202836.7|202746.7|58
1741323300000|2025-03-07 04:55:00|202848.1|202758.1|202841|202751|202854.7|202764.7|202828.9|202738.9|185
1741323600000|2025-03-07 05:00:00|202842.7|202752.7|202864.5|202774.5|202872.7|202782.7|202828.1|202738.1|105
1741323900000|2025-03-07 05:05:00|202861.3|202771.3|202893.5|202803.5|202895.1|202805.1|202817.7|202727.7|101
1741324200000|2025-03-07 05:10:00|202895.1|202805.1|202895.3|202805.3|202901.6|202811.6|202892.7|202802.7|57
1741324500000|2025-03-07 05:15:00|202895|202805|202877.5|202787.5|202901|202811|202856.3|202766.3|111
1741324800000|2025-03-07 05:20:00|202880|202790|202857.2|202767.2|202881|202791|202848.5|202758.5|264
1741325100000|2025-03-07 05:25:00|202855.5|202765.5|202867.9|202777.9|202870.8|202780.8|202842.9|202752.9|170
1741325400000|2025-03-07 05:30:00|202862.4|202772.4|202834.6|202744.6|202873.3|202783.3|202824.8|202734.8|189
1741325700000|2025-03-07 05:35:00|202831|202741|202867.4|202777.4|202871.8|202781.8|202825.3|202735.3|145
1741326000000|2025-03-07 05:40:00|202862.7|202772.7|202946.6|202856.6|202951.4|202861.4|202858|202768|108
1741326300000|2025-03-07 05:45:00|202943.2|202853.2|202930.8|202840.8|202951.5|202861.5|202900|202810|137
1741326600000|2025-03-07 05:50:00|202934.2|202844.2|202978.2|202888.2|202990.2|202900.2|202918.6|202828.6|72
1741326900000|2025-03-07 05:55:00|202974.7|202884.7|202977.8|202887.8|202996.8|202906.8|202960.4|202870.4|183
1741327200000|2025-03-07 06:00:00|202976.4|202886.4|203065.7|202975.7|203100.3|203010.3|202969.2|202879.2|431
1741327500000|2025-03-07 06:05:00|203060.8|202970.8|202992.2|202902.2|203091.8|203001.8|202964.5|202874.5|292
1741327800000|2025-03-07 06:10:00|202995.5|202905.5|202894.3|202804.3|203008|202918|202887.7|202797.7|276
1741328100000|2025-03-07 06:15:00|202888.8|202798.8|202814.4|202724.4|202902.3|202812.3|202796.5|202706.5|223
1741328400000|2025-03-07 06:20:00|202815.9|202725.9|202884.4|202794.4|202908.1|202818.1|202813|202723|235
1741328700000|2025-03-07 06:25:00|202844.6|202754.6|202890.8|202800.8|202900.4|202810.4|202832.1|202742.1|170
1741329000000|2025-03-07 06:30:00|202899.6|202809.6|202924.4|202834.4|202966.9|202876.9|202858.8|202768.8|185
1741329300000|2025-03-07 06:35:00|202920.6|202830.6|202892.5|202802.5|202926.3|202836.3|202876.6|202786.6|93
1741329600000|2025-03-07 06:40:00|202895.9|202805.9|202874.2|202784.2|202933.2|202843.2|202841.1|202751.1|185
1741329900000|2025-03-07 06:45:00|202873.3|202783.3|202847.8|202757.8|202873.3|202783.3|202832|202742|273
1741330200000|2025-03-07 06:50:00|202852|202762|202867.1|202777.1|202890.2|202800.2|202828.5|202738.5|320
1741330500000|2025-03-07 06:55:00|202868.9|202778.9|202850.5|202760.5|202874.7|202784.7|202836.9|202746.9|191
1741330800000|2025-03-07 07:00:00|202864.9|202774.9|202980.1|202890.1|202980.1|202890.1|202834.4|202744.4|220
1741331100000|2025-03-07 07:05:00|202985.8|202895.8|202836.5|202746.5|203009.2|202919.2|202817.8|202727.8|240
1741331400000|2025-03-07 07:10:00|202834|202744|202873|202783|202891.6|202801.6|202829.3|202739.3|203
1741331700000|2025-03-07 07:15:00|202875.5|202785.5|202804.7|202714.7|202902.4|202812.4|202751.8|202661.8|190
1741332000000|2025-03-07 07:20:00|202800|202710|202705.9|202615.9|202800|202710|202705.7|202615.7|157
1741332300000|2025-03-07 07:25:00|202703.2|202613.2|202648.7|202558.7|202703.2|202613.2|202609.9|202519.9|186
1741332600000|2025-03-07 07:30:00|202651.8|202561.8|202657.9|202567.9|202761.3|202671.3|202648.3|202558.3|253
1741332900000|2025-03-07 07:35:00|202655.4|202565.4|202804.4|202714.4|202804.4|202714.4|202623.2|202533.2|194
1741333200000|2025-03-07 07:40:00|202800.5|202710.5|202607.6|202517.6|202804.9|202714.9|202607.6|202517.6|222
1741333500000|2025-03-07 07:45:00|202605.1|202515.1|202576.3|202486.3|202625.9|202535.9|202570|202480|151
1741333800000|2025-03-07 07:50:00|202573|202483|202689.9|202599.9|202689.9|202599.9|202568.7|202478.7|125
1741334100000|2025-03-07 07:55:00|202686.8|202596.8|202625.6|202535.6|202726.1|202636.1|202613.8|202523.8|268
1741334400000|2025-03-07 08:00:00|202604.7|202514.7|202682.9|202592.9|202709.2|202619.2|202604.7|202514.7|479
1741334700000|2025-03-07 08:05:00|202686.4|202596.4|202667.9|202577.9|202730.2|202640.2|202614.8|202524.8|338
1741335000000|2025-03-07 08:10:00|202668.5|202578.5|202567.3|202477.3|202677.2|202587.2|202529.7|202465.7|325
1741335300000|2025-03-07 08:15:00|202568.1|202478.1|202605.8|202515.8|202640.4|202550.4|202530.6|202462.9|223
1741335600000|2025-03-07 08:20:00|202601.8|202511.8|202613.8|202523.8|202658.1|202568.1|202570|202480|301
1741335900000|2025-03-07 08:25:00|202613.7|202523.7|202570.2|202480.2|202650|202560|202551.1|202461.1|244
1741336200000|2025-03-07 08:30:00|202560.9|202470.9|202538.7|202448.7|202580.1|202490.1|202524.4|202434.4|167
1741336500000|2025-03-07 08:35:00|202539.4|202449.4|202528.7|202438.7|202575.7|202485.7|202490|202421.8|200
1741336800000|2025-03-07 08:40:00|202525.8|202435.8|202515.6|202425.6|202588.9|202498.9|202506|202416|196
1741337100000|2025-03-07 08:45:00|202518.7|202428.7|202531.3|202441.3|202561.7|202471.7|202511.3|202421.3|200
1741337400000|2025-03-07 08:50:00|202531.8|202441.8|202633|202543|202648.4|202558.4|202521.5|202431.5|308
1741337700000|2025-03-07 08:55:00|202635.1|202545.1|202665|202575|202676.8|202586.8|202615.6|202525.6|270
1741338000000|2025-03-07 09:00:00|202659.9|202569.9|202522.5|202432.5|202680.4|202590.4|202489.5|202427.4|166
1741338300000|2025-03-07 09:05:00|202525.1|202435.1|202518.7|202428.7|202714.6|202624.6|202510.9|202420.9|237
1741338600000|2025-03-07 09:10:00|202511.5|202421.5|202561.1|202471.1|202617.8|202527.8|202442.1|202352.1|317
1741338900000|2025-03-07 09:15:00|202560.9|202470.9|202701.4|202611.4|202716.5|202626.5|202560.9|202470.9|257
1741339200000|2025-03-07 09:20:00|202698.4|202608.4|202573.3|202483.3|202701.4|202611.4|202564.1|202474.1|430
1741339500000|2025-03-07 09:25:00|202574.2|202484.2|202498.1|202408.1|202587.4|202497.4|202479.9|202389.9|281
1741339800000|2025-03-07 09:30:00|202501.3|202411.3|202469.3|202379.3|202510.1|202420.1|202434.6|202362.5|193
1741340100000|2025-03-07 09:35:00|202467.9|202377.9|202433.8|202343.8|202486.7|202396.7|202426|202341.7|186
1741340400000|2025-03-07 09:40:00|202415.1|202325.1|202419|202329|202433.3|202343.3|202361.5|202271.5|206
1741340700000|2025-03-07 09:45:00|202420.8|202330.8|202396|202306|202432.8|202342.8|202364.3|202274.3|231
1741341000000|2025-03-07 09:50:00|202402.5|202312.5|202411.9|202321.9|202424.2|202334.2|202354.3|202264.3|325
1741341300000|2025-03-07 09:55:00|202413.8|202323.8|202371.2|202281.2|202419.4|202329.4|202365.3|202275.3|167
1741341600000|2025-03-07 10:00:00|202368.2|202278.2|202463.9|202373.9|202468.9|202378.9|202343.4|202253.4|209
1741341900000|2025-03-07 10:05:00|202459.4|202369.4|202397.7|202307.7|202482.9|202392.9|202387|202297|211
1741342200000|2025-03-07 10:10:00|202394|202304|202449|202359|202509.9|202419.9|202345.9|202255.9|247
1741342500000|2025-03-07 10:15:00|202446.7|202356.7|202434.7|202344.7|202473.6|202383.6|202412.5|202322.5|272
1741342800000|2025-03-07 10:20:00|202436.8|202346.8|202443|202353|202464.7|202374.7|202421.3|202331.3|239
1741343100000|2025-03-07 10:25:00|202446.1|202356.1|202501.4|202411.4|202574.6|202484.6|202415.7|202325.7|289
1741343400000|2025-03-07 10:30:00|202504.3|202414.3|202545.5|202455.5|202638.5|202548.5|202502.6|202412.6|293
1741343700000|2025-03-07 10:35:00|202546.2|202456.2|202588.5|202498.5|202685.1|202595.1|202514.8|202424.8|304
1741344000000|2025-03-07 10:40:00|202584.7|202494.7|202669.7|202579.7|202675|202585|202570.5|202480.5|247
1741344300000|2025-03-07 10:45:00|202669.5|202579.5|202653.4|202563.4|202699.7|202609.7|202621.2|202531.2|266
1741344600000|2025-03-07 10:50:00|202650.1|202560.1|202574.9|202484.9|202665.2|202575.2|202573.8|202483.8|271
1741344900000|2025-03-07 10:55:00|202575.3|202485.3|202524.8|202434.8|202581.2|202491.2|202519.5|202429.5|160
1741345200000|2025-03-07 11:00:00|202525.1|202435.1|202633.3|202543.3|202633.3|202543.3|202521.9|202431.9|205
1741345500000|2025-03-07 11:05:00|202637.1|202547.1|202587.7|202497.7|202657|202567|202547.4|202457.4|296
1741345800000|2025-03-07 11:10:00|202585.5|202495.5|202587.4|202497.4|202629.4|202539.4|202571.9|202481.9|253
1741346100000|2025-03-07 11:15:00|202584.3|202494.3|202663.6|202573.6|202664.7|202574.7|202573|202483|178
1741346400000|2025-03-07 11:20:00|202660.6|202570.6|202470.5|202380.5|202705.2|202615.2|202456.1|202366.1|233
1741346700000|2025-03-07 11:25:00|202472.7|202382.7|202551.6|202461.6|202558|202468|202443|202353|220
1741347000000|2025-03-07 11:30:00|202553.3|202463.3|202644.7|202554.7|202656.5|202566.5|202549|202459|159
1741347300000|2025-03-07 11:35:00|202645.9|202555.9|202627.4|202537.4|202662.9|202572.9|202599.4|202509.4|266
1741347600000|2025-03-07 11:40:00|202624.7|202534.7|202536.9|202446.9|202630.1|202540.1|202491.4|202401.4|202
1741347900000|2025-03-07 11:45:00|202536.5|202446.5|202549.2|202459.2|202636.8|202546.8|202533.5|202443.5|321
1741348200000|2025-03-07 11:50:00|202554.5|202464.5|202516.3|202426.3|202595.3|202505.3|202441|202351|354
1741348500000|2025-03-07 11:55:00|202516.2|202426.2|202536.1|202373.9|202536.1|202429.1|202429.4|202323.9|230
1741348800000|2025-03-07 12:00:00|202506|202416|202417.9|202327.9|202536.1|202416.8|202410.4|202320.4|275
1741349100000|2025-03-07 12:05:00|202420.4|202330.4|202380.2|202290.2|202420.4|202330.4|202369.3|202279.3|206
1741349400000|2025-03-07 12:10:00|202381.2|202291.2|202409|202319|202492.1|202402.1|202370|202280|348
1741349700000|2025-03-07 12:15:00|202411.4|202321.4|202661.3|202571.3|202676.8|202599.4|202406|202316|284
1741350000000|2025-03-07 12:20:00|202655.9|202565.9|202927.1|202837.1|202931.5|202841.5|202655.9|202565.9|294
1741350300000|2025-03-07 12:25:00|202932.6|202842.6|202999.3|202949.3|203098.2|203048.2|202932.6|202842.6|401
1741350600000|2025-03-07 12:30:00|202996.5|202946.5|203022|202972|203045.7|202982.6|202895.4|202845.4|337
1741350900000|2025-03-07 12:35:00|203045.6|202955.6|203086.1|203036.1|203152|203102|202815.6|202765.6|419
1741351200000|2025-03-07 12:40:00|203082.5|203032.5|203079.1|202989.1|203123.4|203051.8|203025.2|202952.4|329
1741351500000|2025-03-07 12:45:00|203076.5|202986.5|203148|203098|203194.9|203131.1|203034|202944|318
1741351800000|2025-03-07 12:50:00|203152.3|203102.3|203246.7|203156.7|203254.1|203185.5|203139.5|203089.5|262
1741352100000|2025-03-07 12:55:00|203249|203159|203290.8|203200.8|203328.4|203238.4|203221.7|203147.4|371
1741352400000|2025-03-07 13:00:00|203295.4|203205.4|203141.2|203051.2|203356.5|203306.5|203134.9|203044.9|289
1741352700000|2025-03-07 13:05:00|203143.6|203053.6|203128.6|203038.6|203173.9|203083.9|203007.5|202917.5|215
1741353000000|2025-03-07 13:10:00|203131.1|203041.1|203037.8|202947.8|203216.6|203126.6|202986.4|202896.4|334
1741353300000|2025-03-07 13:15:00|203033.3|202943.3|203268.6|203178.6|203270.4|203195.5|203020.1|202930.1|350
1741353600000|2025-03-07 13:20:00|203248.9|203158.9|203079.9|202989.9|203272.2|203182.2|203053.4|202963.4|361
1741353900000|2025-03-07 13:25:00|203083.6|202993.6|203050.1|202846.6|203212.5|203029|202940.5|202821.6|321
1741354200000|2025-03-07 13:30:00|203021.1|202800.1|202816.4|202726.4|203089.1|202999.1|202764.7|202617.3|879
1741354500000|2025-03-07 13:35:00|202814.8|202724.8|202707.7|202657.7|202846.2|202756.2|202665.1|202575.1|796
1741354800000|2025-03-07 13:40:00|202714.5|202664.5|202790.7|202740.7|202821.1|202771.1|202611.1|202561.1|735
1741355100000|2025-03-07 13:45:00|202790.3|202740.3|202837.4|202787.4|202868.4|202812.7|202777.2|202726.4|579
1741355400000|2025-03-07 13:50:00|202839.6|202789.6|203038.1|202988.1|203062.8|203012.8|202797.9|202737.1|566
1741355700000|2025-03-07 13:55:00|203042.3|202992.3|203292.4|203202.4|203310.7|203256.5|202913.3|202863.3|628
1741356000000|2025-03-07 14:00:00|203296.4|203206.4|203040|202990|203296.4|203206.4|203002|202952|732
1741356300000|2025-03-07 14:05:00|203040.9|202990.9|202906.8|202816.8|203040.9|202990.9|202815.2|202765.2|706
1741356600000|2025-03-07 14:10:00|202894.6|202804.6|203259.2|203209.2|203403.1|203327.5|202888.8|202804.6|540
1741356900000|2025-03-07 14:15:00|203265|203215|203227.8|203177.8|203265|203215|202906.5|202856.5|651
1741357200000|2025-03-07 14:20:00|203223|203173|203061.4|202971.4|203223.5|203173.5|203028.5|202962.6|487
1741357500000|2025-03-07 14:25:00|203061.6|202971.6|202913.3|202863.3|203116.6|203042.4|202853.9|202803.9|515
1741357800000|2025-03-07 14:30:00|202915.3|202865.3|203042.7|202992.7|203079.4|203029.4|202773.8|202723.8|758
1741358100000|2025-03-07 14:35:00|203042|202992|202965.5|202915.5|203042|202992|202825.3|202775.3|744
1741358400000|2025-03-07 14:40:00|202968.5|202918.5|203019.7|202969.7|203053|203003|202773.3|202723.3|586
1741358700000|2025-03-07 14:45:00|203020.7|202970.7|203045.8|202955.8|203100.8|203010.8|202962.2|202912.2|588
1741359000000|2025-03-07 14:50:00|203044.5|202954.5|203098.4|203048.4|203152.1|203102.1|202999.1|202949.1|469
1741359300000|2025-03-07 14:55:00|203098.6|203048.6|203065.2|203015.2|203187.8|203126.5|203025.7|202964.4|641
1741359600000|2025-03-07 15:00:00|203052.8|203002.8|202855.4|202805.4|203079.6|203029.6|202852.3|202802.3|654
1741359900000|2025-03-07 15:05:00|202864.4|202814.4|202935.2|202885.2|203105.2|203055.2|202854.3|202804.3|559
1741360200000|2025-03-07 15:10:00|202932.1|202882.1|203008.4|202958.4|203017.8|202967.8|202829.8|202779.8|578
1741360500000|2025-03-07 15:15:00|203011.6|202961.6|203068.4|203018.4|203070.1|203020.1|202908.7|202858.7|566
1741360800000|2025-03-07 15:20:00|203070.1|203020.1|202847.8|202797.8|203078.9|203028.9|202835.3|202765.8|568
1741361100000|2025-03-07 15:25:00|202847.1|202797.1|202793.4|202743.4|202911.7|202861.7|202742.6|202692.6|626
1741361400000|2025-03-07 15:30:00|202796.4|202746.4|202902.5|202852.5|202942.8|202881.3|202788.3|202738.3|603
1741361700000|2025-03-07 15:35:00|202908.6|202858.6|202831.7|202781.7|202929.1|202870|202808.6|202721.2|706
1741362000000|2025-03-07 15:40:00|202829.8|202779.8|202782.5|202732.5|202968.9|202904.7|202771.6|202721.6|595
1741362300000|2025-03-07 15:45:00|202780.3|202730.3|202762.7|202672.7|202849.3|202797.7|202541.4|202477|613
1741362600000|2025-03-07 15:50:00|202755.7|202665.7|202649.5|202559.5|202830.5|202740.5|202649.1|202559.1|689
1741362900000|2025-03-07 15:55:00|202676.4|202586.4|202722.1|202672.1|202767.7|202717.7|202588.6|202515.1|697
1741363200000|2025-03-07 16:00:00|202722.3|202672.3|202709.4|202659.4|202762.4|202712.4|202694.5|202644.5|815
1741363500000|2025-03-07 16:05:00|202706.3|202656.3|202810|202760|202816.1|202766.1|202661.3|202611.3|573
1741363800000|2025-03-07 16:10:00|202806.5|202756.5|202675.6|202625.6|202808.4|202758.4|202651.9|202601.9|525
1741364100000|2025-03-07 16:15:00|202672.2|202622.2|202703.1|202653.1|202759.1|202709.1|202651.3|202601.3|571
1741364400000|2025-03-07 16:20:00|202702.6|202652.6|202764.9|202714.9|202790|202740|202693.4|202643.4|595
1741364700000|2025-03-07 16:25:00|202767|202717|202930.7|202840.7|202935.1|202869.3|202711.5|202661.5|578
1741365000000|2025-03-07 16:30:00|202927.3|202837.3|203047.5|202997.5|203086.4|202998.1|202871.3|202815|605
1741365300000|2025-03-07 16:35:00|203065|202975|203038.3|202988.3|203071.3|203003|202996.7|202921.1|410
1741365600000|2025-03-07 16:40:00|203038.1|202988.1|202969.6|202919.6|203058.6|202989.8|202968.8|202892.7|356
1741365900000|2025-03-07 16:45:00|202970.2|202920.2|202891.6|202801.6|202986.2|202936.2|202863.4|202773.4|427
1741366200000|2025-03-07 16:50:00|202881|202791|202806.5|202716.5|202905.1|202835.8|202756.1|202666.1|456
1741366500000|2025-03-07 16:55:00|202812.5|202722.5|202746.6|202696.6|202825|202746.2|202661.3|202590.7|585
1741366800000|2025-03-07 17:00:00|202738.1|202688.1|202898.9|202808.9|202927.8|202837.8|202613.7|202563.7|556
1741367100000|2025-03-07 17:05:00|202874.8|202784.8|202987.3|202937.3|203003.1|202953.1|202819.6|202729.6|661
1741367400000|2025-03-07 17:10:00|202987.8|202937.8|202944.1|202854.1|203020.3|202955.7|202873.7|202783.7|515
1741367700000|2025-03-07 17:15:00|202943.5|202853.5|203023.9|202933.9|203093.2|203003.2|202924.7|202834.7|309
1741368000000|2025-03-07 17:20:00|203024.8|202934.8|203188.5|203098.5|203295.2|203205.2|203024.8|202934.8|421
1741368300000|2025-03-07 17:25:00|203217.4|203127.4|203007|202917|203225.2|203135.2|202978|202858.9|365
1741368600000|2025-03-07 17:30:00|203087.4|202876.4|203034.6|202944.6|203197.1|203107.1|202989.2|202867.1|365
1741368900000|2025-03-07 17:35:00|203036.4|202946.4|202971.7|202881.7|203104|203014|202969.4|202879.4|520
1741369200000|2025-03-07 17:40:00|202978.7|202888.7|202882.8|202832.8|202996.4|202906.4|202807.2|202753.7|369
1741369500000|2025-03-07 17:45:00|202884.3|202834.3|202878.7|202828.7|203004|202914|202834.3|202780.6|534
1741369800000|2025-03-07 17:50:00|202881.9|202831.9|202943|202893|202956.5|202894.9|202854.7|202772.2|542
1741370100000|2025-03-07 17:55:00|202942.2|202892.2|202813|202723|202987.9|202915.4|202791|202701|460
1741370400000|2025-03-07 18:00:00|202816.4|202726.4|202863.6|202773.6|202877.8|202802|202748.5|202673.8|503
1741370700000|2025-03-07 18:05:00|202875.3|202785.3|202912|202822|202936.1|202846.1|202782.2|202706.3|452
1741371000000|2025-03-07 18:10:00|202915.6|202825.6|202886.7|202836.7|202928.5|202862.3|202816.7|202766.7|491
1741371300000|2025-03-07 18:15:00|202887.7|202837.7|202849.2|202799.2|202906.5|202856.5|202839.5|202782|378
1741371600000|2025-03-07 18:20:00|202851|202801|202728.3|202638.3|202851.1|202801.1|202680.1|202590.1|511
1741371900000|2025-03-07 18:25:00|202731|202641|202825.8|202775.8|202884.7|202808.9|202715.7|202633.5|494
1741372200000|2025-03-07 18:30:00|202822.1|202772.1|202924.9|202834.9|202938.6|202848.6|202797.7|202713.8|381
1741372500000|2025-03-07 18:35:00|202928.2|202838.2|202924.2|202874.2|202985.4|202912.2|202914|202824|437
1741372800000|2025-03-07 18:40:00|202924.4|202874.4|202948.1|202898.1|203013.8|202923.8|202914|202848.6|249
1741373100000|2025-03-07 18:45:00|202950.8|202900.8|202990.8|202940.8|203017.3|202962|202885|202818.9|347
1741373400000|2025-03-07 18:50:00|202991.9|202941.9|202865.6|202775.6|202993|202941.9|202855.5|202765.5|322
1741373700000|2025-03-07 18:55:00|202864.5|202774.5|202931.1|202841.1|202937|202847|202811.4|202721.4|319
1741374000000|2025-03-07 19:00:00|202932|202842|202984.5|202894.5|203107.9|203017.9|202926.6|202836.6|503
1741374300000|2025-03-07 19:05:00|202986.9|202896.9|202868.9|202778.9|202999.8|202909.8|202854|202764|490
1741374600000|2025-03-07 19:10:00|202838.7|202748.7|202833.2|202743.2|202869.1|202779.1|202700.9|202610.9|442
1741374900000|2025-03-07 19:15:00|202836|202746|202623.9|202573.9|202993.2|202903.2|202622|202572|529
1741375200000|2025-03-07 19:20:00|202621.5|202571.5|202671.2|202621.2|202684.3|202634.3|202599.2|202509.2|438
1741375500000|2025-03-07 19:25:00|202669.8|202619.8|202618.3|202528.3|202705.7|202621.8|202584.7|202528.3|379
1741375800000|2025-03-07 19:30:00|202621.6|202531.6|202672.4|202622.4|202719.4|202637.9|202603.8|202513.8|429
1741376100000|2025-03-07 19:35:00|202677.3|202627.3|202648.7|202558.7|202718.4|202657.1|202627.3|202545.7|437
1741376400000|2025-03-07 19:40:00|202641.7|202551.7|202623.1|202533.1|202665.1|202575.1|202565.5|202475.5|401
1741376700000|2025-03-07 19:45:00|202621.4|202531.4|202713.1|202623.1|202736.7|202670|202604.7|202519.1|539
1741377000000|2025-03-07 19:50:00|202719|202629|202712.4|202622.4|202729.9|202659.1|202639|202549|426
1741377300000|2025-03-07 19:55:00|202712.7|202622.7|202671.4|202581.4|202734.1|202657.8|202658.3|202579.2|175
1741377600000|2025-03-07 20:00:00|202667.1|202577.1|202684.5|202594.5|202708.8|202643.8|202640.7|202566.9|356
1741377900000|2025-03-07 20:05:00|202685.6|202595.6|202612.6|202522.6|202705.5|202622.3|202596.8|202521.3|338
1741378200000|2025-03-07 20:10:00|202614.8|202524.8|202599.6|202549.6|202634.2|202575.8|202573.3|202497.7|332
1741378500000|2025-03-07 20:15:00|202626.6|202536.6|202678.7|202588.7|202704.2|202636.4|202614.8|202535.6|413
1741378800000|2025-03-07 20:20:00|202690.1|202600.1|202682.8|202592.8|202722.1|202653.5|202658.9|202585.9|393
1741379100000|2025-03-07 20:25:00|202680.3|202590.3|202606.7|202556.7|202696.6|202606.6|202584.4|202534.4|321
1741379400000|2025-03-07 20:30:00|202610.7|202560.7|202600.9|202510.9|202614.9|202564.9|202567.3|202493.5|290
1741379700000|2025-03-07 20:35:00|202603.6|202513.6|202676.8|202586.8|202687.3|202597.3|202597.2|202507.2|305
1741380000000|2025-03-07 20:40:00|202682.9|202592.9|202586.8|202536.8|202689.3|202599.3|202580|202530|425
1741380300000|2025-03-07 20:45:00|202590|202540|202571.4|202481.4|202626.9|202541.2|202543|202453|372
1741380600000|2025-03-07 20:50:00|202574.7|202484.7|202557.3|202467.3|202603.7|202513.7|202549.3|202459.3|463
1741380900000|2025-03-07 20:55:00|202547.9|202457.9|202595.7|202505.7|202627.4|202549.2|202547.9|202457.9|364
1741381200000|2025-03-07 21:00:00|202591.9|202501.9|202596|202506|202629.4|202539.4|202591.2|202501.2|79
1741381500000|2025-03-07 21:05:00|202596.5|202506.5|202578.2|202488.2|202596.5|202506.5|202550.3|202460.3|146
1741381800000|2025-03-07 21:10:00|202575.9|202485.9|202568.6|202478.6|202581.7|202491.7|202510.4|202420.4|68
1741382100000|2025-03-07 21:15:00|202568.7|202478.7|202547.7|202457.7|202580.3|202490.3|202523.9|202433.9|116
1741382400000|2025-03-07 21:20:00|202543.5|202453.5|202513.7|202423.7|202549.2|202459.2|202502.4|202412.4|234
1741382700000|2025-03-07 21:25:00|202512.9|202422.9|202531.8|202441.8|202538.1|202448.1|202510.7|202420.7|147
1741383000000|2025-03-07 21:30:00|202531.5|202441.5|202515.3|202425.3|202541.5|202451.5|202514.1|202424.1|174
1741383300000|2025-03-07 21:35:00|202515|202425|202478|202388|202518|202428|202469|202379|167
1741383600000|2025-03-07 21:40:00|202475.5|202385.5|202492.4|202402.4|202508.5|202418.5|202468.4|202378.4|195
1741383900000|2025-03-07 21:45:00|202493.1|202403.1|202510.5|202420.5|202516.2|202426.2|202491|202401|71
1741384200000|2025-03-07 21:50:00|202513.3|202423.3|202528.2|202438.2|202542.5|202452.5|202485|202395|219
1741384500000|2025-03-07 21:55:00|202532.1|202442.1|202723|202413|203183.5|202960|202510.4|202315.8|263
1741554000000|2025-03-09 21:00:00|202877.5|202522.5|202927.5|202572.5|202927.5|202572.5|202877.5|202522.5|5
1741554300000|2025-03-09 21:05:00|202927.6|202572.6|202927.5|202572.5|202927.6|202572.6|202927.5|202572.5|2
1741554600000|2025-03-09 21:10:00|202927.6|202572.6|202927.5|202572.5|202927.6|202572.6|202927.5|202572.5|2
1741555800000|2025-03-09 21:30:00|202913.7|202558.7|202913.7|202558.7|202913.7|202558.7|202913.7|202558.7|1
1741556100000|2025-03-09 21:35:00|202912.1|202557.1|202909.4|202554.4|202912.1|202557.1|202894.6|202539.6|4
1741556400000|2025-03-09 21:40:00|202894.6|202539.6|202905.1|202550.1|202905.1|202550.1|202894.6|202539.6|2
1741556700000|2025-03-09 21:45:00|202910.6|202555.6|202725.1|202374.9|202913|202558|202554.2|202372.5|10
1741557000000|2025-03-09 21:50:00|202723.9|202376.2|202625.5|202495.5|202723.9|202495.5|202614.9|202376.2|8
1741557300000|2025-03-09 21:55:00|202623.9|202493.9|202712.1|202397.9|202927.5|202572.5|202519.9|202319.7|26
1741557600000|2025-03-09 22:00:00|202732.5|202377.5|202833.6|202522.2|202919.2|202613.8|202691.8|202357.5|90
1741557900000|2025-03-09 22:05:00|202813.6|202542.2|202764.9|202555.7|202827.4|202597.1|202687|202453.1|124
1741558200000|2025-03-09 22:10:00|202765.3|202527.7|202730.7|202640.7|202866.9|202642.1|202730.7|202514.5|158
1741558500000|2025-03-09 22:15:00|202732.5|202642.5|202838.4|202579|202838.8|202672.9|202730.4|202570.6|136
1741558800000|2025-03-09 22:20:00|202833.2|202578.7|202814.2|202623.4|202846.4|202680|202770|202573.2|78
1741559100000|2025-03-09 22:25:00|202814.1|202614|202676.1|202586.1|202814.1|202628|202676|202525.9|92
1741559400000|2025-03-09 22:30:00|202674.9|202584.9|202645|202555|202751.2|202586|202622.2|202505.3|88
1741559700000|2025-03-09 22:35:00|202618.3|202528.3|202589.8|202413|202699.4|202529.8|202586.8|202410.3|105
1741560000000|2025-03-09 22:40:00|202592.6|202414.6|202653.5|202563.5|202704.3|202589.7|202563.2|202411.2|137
1741560300000|2025-03-09 22:45:00|202663.5|202573.5|202690.3|202600.3|202749.1|202615.4|202643|202531.4|121
1741560600000|2025-03-09 22:50:00|202695.3|202605.3|202699.4|202609.4|202739.2|202617.5|202658|202540.8|89
1741560900000|2025-03-09 22:55:00|202695.5|202605.5|202705.6|202615.6|202731.3|202620.9|202689.5|202579.2|67
1741561200000|2025-03-09 23:00:00|202702.7|202612.7|202796.2|202706.2|202866.1|202751.4|202685.7|202577.3|194
1741561500000|2025-03-09 23:05:00|202795.6|202705.6|202772.1|202682.1|202829.2|202707.6|202721.3|202586.1|148
1741561800000|2025-03-09 23:10:00|202771.4|202681.4|202703.1|202613.1|202775|202685|202701.9|202582|71
1741562100000|2025-03-09 23:15:00|202707.7|202617.7|202739.7|202649.7|202776|202675.8|202707.3|202617.3|97
1741562400000|2025-03-09 23:20:00|202735.6|202645.6|202761|202671|202777.4|202687.4|202735.6|202645.6|44
1741562700000|2025-03-09 23:25:00|202754|202664|202718|202628|202762.9|202672.9|202713|202623|60
1741563000000|2025-03-09 23:30:00|202712.4|202622.4|202716.2|202626.2|202758|202668|202707.2|202617.2|74
1741563300000|2025-03-09 23:35:00|202721.3|202631.3|202717.6|202627.6|202749.4|202659.4|202710.3|202620.3|55
1741563600000|2025-03-09 23:40:00|202719|202629|202705.3|202615.3|202733.5|202643.5|202705|202615|49
1741563900000|2025-03-09 23:45:00|202709.4|202619.4|202712.6|202622.6|202718.7|202628.7|202683.4|202593.4|81
1741564200000|2025-03-09 23:50:00|202711.6|202621.6|202709.9|202619.9|202754.4|202664.4|202703.6|202613.6|53
1741564500000|2025-03-09 23:55:00|202703.2|202613.2|202688|202598|202735.2|202645.2|202681.5|202591.5|86
1741564800000|2025-03-10 00:00:00|202692.8|202602.8|202668|202578|202792.5|202702.5|202664.2|202574.2|178
1741565100000|2025-03-10 00:05:00|202668.9|202578.9|202674.6|202584.6|202714.3|202624.3|202618.3|202528.3|165
1741565400000|2025-03-10 00:10:00|202685.1|202595.1|202718.1|202628.1|202718.1|202628.1|202657.2|202567.2|150
1741565700000|2025-03-10 00:15:00|202718|202628|202679.7|202589.7|202758.6|202668.6|202672.5|202582.5|217
1741566000000|2025-03-10 00:20:00|202673.9|202583.9|202623.7|202533.7|202679.3|202589.3|202604.7|202514.7|214
1741566300000|2025-03-10 00:25:00|202617.5|202527.5|202647.8|202557.8|202673.7|202583.7|202617.3|202527.3|192
1741566600000|2025-03-10 00:30:00|202642.5|202552.5|202581.8|202491.8|202655.8|202565.8|202573.6|202483.6|137
1741566900000|2025-03-10 00:35:00|202582.3|202492.3|202591|202501|202623.8|202533.8|202579.9|202489.9|294
1741567200000|2025-03-10 00:40:00|202584.7|202494.7|202533.2|202443.2|202589.9|202499.9|202497.2|202407.2|487
1741567500000|2025-03-10 00:45:00|202527.3|202437.3|202577.6|202487.6|202579.7|202489.7|202499.1|202409.1|500
1741567800000|2025-03-10 00:50:00|202581.4|202491.4|202612.9|202522.9|202626.5|202536.5|202551.6|202461.6|610
1741568100000|2025-03-10 00:55:00|202608.2|202518.2|202476.4|202386.4|202608.2|202518.2|202468.4|202378.4|240
1741568400000|2025-03-10 01:00:00|202477.6|202387.6|202499.9|202409.9|202506.1|202416.1|202420.6|202330.6|232
1741568700000|2025-03-10 01:05:00|202496.7|202406.7|202513.4|202423.4|202516.3|202426.3|202477.4|202387.4|119
1741569000000|2025-03-10 01:10:00|202516.8|202426.8|202502.9|202412.9|202518.4|202428.4|202494.9|202404.9|138
1741569300000|2025-03-10 01:15:00|202503.5|202413.5|202630.6|202540.6|202654.9|202564.9|202495.2|202405.2|361
1741569600000|2025-03-10 01:20:00|202627.7|202537.7|202521|202431|202627.7|202537.7|202515|202425|204
1741569900000|2025-03-10 01:25:00|202526.3|202436.3|202616.4|202526.4|202628.3|202538.3|202495.6|202405.6|371
1741570200000|2025-03-10 01:30:00|202620|202530|202530.7|202440.7|202637.6|202547.6|202511.1|202421.1|464
1741570500000|2025-03-10 01:35:00|202521.1|202431.1|202637.9|202547.9|202644|202554|202521.1|202431.1|281
1741570800000|2025-03-10 01:40:00|202628.4|202538.4|202664.8|202574.8|202688.3|202598.3|202599.5|202509.5|451
1741571100000|2025-03-10 01:45:00|202661.9|202571.9|202703.8|202613.8|202727.2|202637.2|202593.8|202503.8|398
1741571400000|2025-03-10 01:50:00|202704.2|202614.2|202663.8|202573.8|202713.1|202623.1|202617.3|202527.3|410
1741571700000|2025-03-10 01:55:00|202664.9|202574.9|202606.9|202516.9|202674.1|202584.1|202577.4|202487.4|312
1741572000000|2025-03-10 02:00:00|202601.4|202511.4|202509.3|202419.3|202614.9|202524.9|202451.2|202361.2|469
1741572300000|2025-03-10 02:05:00|202525.7|202435.7|202540|202450|202595|202505|202509.4|202419.4|320
1741572600000|2025-03-10 02:10:00|202538.3|202448.3|202553.7|202463.7|202593.2|202503.2|202536.8|202446.8|380
1741572900000|2025-03-10 02:15:00|202555.4|202465.4|202540.2|202450.2|202607.5|202517.5|202537.4|202447.4|528
1741573200000|2025-03-10 02:20:00|202542|202452|202589.5|202499.5|202599.2|202509.2|202538.2|202448.2|358
1741573500000|2025-03-10 02:25:00|202591.3|202501.3|202669.7|202579.7|202675|202585|202559.2|202469.2|331
1741573800000|2025-03-10 02:30:00|202670.8|202580.8|202602.8|202512.8|202724.7|202634.7|202587|202497|183
1741574100000|2025-03-10 02:35:00|202602.1|202512.1|202568.1|202478.1|202609.1|202519.1|202558.6|202468.6|263
1741574400000|2025-03-10 02:40:00|202565.5|202475.5|202635.9|202545.9|202656.6|202566.6|202555.1|202465.1|225
1741574700000|2025-03-10 02:45:00|202637.9|202547.9|202686.9|202596.9|202695.7|202605.7|202637.9|202547.9|144
1741575000000|2025-03-10 02:50:00|202685|202595|202678.8|202588.8|202694.3|202604.3|202659.7|202569.7|261
1741575300000|2025-03-10 02:55:00|202677.5|202587.5|202735.3|202645.3|202739.4|202649.4|202666.4|202576.4|404
1741575600000|2025-03-10 03:00:00|202735.8|202645.8|202722.9|202632.9|202740.2|202650.2|202671.6|202581.6|325
1741575900000|2025-03-10 03:05:00|202723.9|202633.9|202691|202601|202726.3|202636.3|202671.9|202581.9|185
1741576200000|2025-03-10 03:10:00|202688.3|202598.3|202718.4|202628.4|202750.1|202660.1|202688.3|202598.3|282
1741576500000|2025-03-10 03:15:00|202721.4|202631.4|202678.2|202588.2|202724.3|202634.3|202677.1|202587.1|158
1741576800000|2025-03-10 03:20:00|202681.8|202591.8|202722|202632|202750.6|202660.6|202680|202590|184
1741577100000|2025-03-10 03:25:00|202719|202629|202729.8|202639.8|202736.1|202646.1|202718.7|202628.7|46
1741577400000|2025-03-10 03:30:00|202732.8|202642.8|202728.6|202638.6|202738.8|202648.8|202720.8|202630.8|56
1741577700000|2025-03-10 03:35:00|202731.4|202641.4|202703.1|202613.1|202740.8|202650.8|202661.8|202571.8|118
1741578000000|2025-03-10 03:40:00|202701|202611|202672.9|202582.9|202715.1|202625.1|202656.9|202566.9|285
1741578300000|2025-03-10 03:45:00|202670|202580|202642.3|202552.3|202675|202585|202638.7|202548.7|28
1741578600000|2025-03-10 03:50:00|202644.7|202554.7|202667.3|202577.3|202677.1|202587.1|202644.2|202554.2|29
1741578900000|2025-03-10 03:55:00|202669.3|202579.3|202727.3|202637.3|202732|202642|202665|202575|300
1741579200000|2025-03-10 04:00:00|202727.5|202637.5|202660.6|202570.6|202728.3|202638.3|202659.9|202569.9|147
1741579500000|2025-03-10 04:05:00|202662.6|202572.6|202679.2|202589.2|202704.8|202614.8|202660.6|202570.6|49
1741579800000|2025-03-10 04:10:00|202680|202590|202670.9|202580.9|202681.6|202591.6|202623.9|202573.9|54
1741580100000|2025-03-10 04:15:00|202675.3|202585.3|202655.8|202565.8|202677|202587|202616.9|202526.9|259
1741580400000|2025-03-10 04:20:00|202659.6|202569.6|202642.1|202552.1|202670.8|202580.8|202607.2|202517.2|254
1741580700000|2025-03-10 04:25:00|202633.7|202543.7|202634.8|202544.8|202641.6|202551.6|202601.8|202511.8|351
1741581000000|2025-03-10 04:30:00|202631.6|202541.6|202694.1|202604.1|202696.9|202606.9|202627.3|202537.3|239
1741581300000|2025-03-10 04:35:00|202691.1|202601.1|202715.4|202625.4|202744.3|202654.3|202682|202592|254
1741581600000|2025-03-10 04:40:00|202708.9|202618.9|202736.6|202646.6|202744.4|202654.4|202698.5|202608.5|89
1741581900000|2025-03-10 04:45:00|202738.3|202648.3|202732.8|202642.8|202746|202656|202722.9|202632.9|122
1741582200000|2025-03-10 04:50:00|202730.2|202640.2|202731.7|202641.7|202745.7|202655.7|202724.5|202634.5|112
1741582500000|2025-03-10 04:55:00|202735|202645|202730.8|202640.8|202761.4|202671.4|202722.9|202632.9|159
1741582800000|2025-03-10 05:00:00|202746.7|202656.7|202730.5|202640.5|202760.9|202670.9|202706.2|202616.2|220
1741583100000|2025-03-10 05:05:00|202736|202646|202727.5|202637.5|202747.3|202657.3|202718.5|202628.5|278
1741583400000|2025-03-10 05:10:00|202731.4|202641.4|202697.2|202607.2|202731.4|202641.4|202684.7|202594.7|116
1741583700000|2025-03-10 05:15:00|202694.5|202604.5|202701.8|202611.8|202710.3|202620.3|202684.6|202594.6|135
1741584000000|2025-03-10 05:20:00|202707.4|202617.4|202646.4|202556.4|202707.4|202617.4|202604.3|202514.3|216
1741584300000|2025-03-10 05:25:00|202649.8|202559.8|202648.6|202558.6|202683.2|202593.2|202621.9|202531.9|229
1741584600000|2025-03-10 05:30:00|202643.3|202553.3|202635|202545|202663.4|202573.4|202615.3|202525.3|158
1741584900000|2025-03-10 05:35:00|202631.5|202541.5|202639.1|202549.1|202656.1|202566.1|202617.8|202527.8|132
1741585200000|2025-03-10 05:40:00|202640|202550|202674.3|202584.3|202675.5|202585.5|202629.4|202539.4|53
1741585500000|2025-03-10 05:45:00|202670.3|202580.3|202731.9|202641.9|202734.6|202644.6|202670.3|202580.3|113
1741585800000|2025-03-10 05:50:00|202732.4|202642.4|202713.5|202623.5|202742.2|202652.2|202708.2|202618.2|163
1741586100000|2025-03-10 05:55:00|202717.2|202627.2|202719|202629|202733.6|202643.6|202686.8|202596.8|216
1741586400000|2025-03-10 06:00:00|202720.1|202630.1|202636.3|202546.3|202721.1|202631.1|202599.3|202509.3|199
1741586700000|2025-03-10 06:05:00|202631|202541|202637.3|202547.3|202673.2|202583.2|202589|202499|168
1741587000000|2025-03-10 06:10:00|202637.5|202547.5|202668|202578|202676|202586|202621.9|202531.9|237
1741587300000|2025-03-10 06:15:00|202667.2|202577.2|202610.5|202520.5|202676.9|202586.9|202591|202501|199
1741587600000|2025-03-10 06:20:00|202612.6|202522.6|202692.9|202602.9|202699.4|202609.4|202598|202508|247
1741587900000|2025-03-10 06:25:00|202690.6|202600.6|202726.1|202636.1|202750.1|202660.1|202651.5|202561.5|348
1741588200000|2025-03-10 06:30:00|202741.3|202651.3|202772.3|202682.3|202812.3|202722.3|202727.4|202637.4|311
1741588500000|2025-03-10 06:35:00|202769.4|202679.4|202812.3|202722.3|202824.3|202734.3|202746.9|202656.9|302
1741588800000|2025-03-10 06:40:00|202814.7|202724.7|202806.8|202716.8|202875.3|202785.3|202790.8|202700.8|186
1741589100000|2025-03-10 06:45:00|202800.8|202710.8|202762.2|202672.2|202808.9|202718.9|202750.1|202660.1|211
1741589400000|2025-03-10 06:50:00|202766|202676|202804.9|202714.9|202828.3|202738.3|202755.8|202665.8|200
1741589700000|2025-03-10 06:55:00|202807.5|202717.5|202862.4|202772.4|202882.4|202792.4|202789.3|202699.3|219
1741590000000|2025-03-10 07:00:00|202858.3|202768.3|202701.2|202611.2|202912.5|202822.5|202691.6|202601.6|302
1741590300000|2025-03-10 07:05:00|202705.2|202615.2|202781.4|202691.4|202792.9|202702.9|202650.5|202560.5|205
1741590600000|2025-03-10 07:10:00|202784.8|202694.8|202786.4|202696.4|202804.5|202714.5|202684|202594|230
1741590900000|2025-03-10 07:15:00|202781.5|202691.5|202722.7|202632.7|202796.7|202706.7|202680.7|202590.7|299
1741591200000|2025-03-10 07:20:00|202724.4|202634.4|202705|202615|202765.7|202675.7|202678.8|202588.8|197
1741591500000|2025-03-10 07:25:00|202702.5|202612.5|202739.1|202649.1|202750.3|202660.3|202677.8|202587.8|217
1741591800000|2025-03-10 07:30:00|202741.9|202651.9|202543.5|202453.5|202755.4|202665.4|202490.6|202400.6|312
1741592100000|2025-03-10 07:35:00|202543.4|202453.4|202551.3|202461.3|202579.4|202489.4|202511.1|202421.1|241
1741592400000|2025-03-10 07:40:00|202554.1|202464.1|202548.2|202458.2|202585|202495|202486|202396|223
1741592700000|2025-03-10 07:45:00|202545.6|202455.6|202784.3|202694.3|202784.7|202694.7|202542.2|202452.2|286
1741593000000|2025-03-10 07:50:00|202780.8|202690.8|202805.2|202715.2|202816.7|202726.7|202713.3|202623.3|322
1741593300000|2025-03-10 07:55:00|202808.6|202718.6|202695.5|202605.5|202921|202831|202682.2|202592.2|241
1741593600000|2025-03-10 08:00:00|202692.3|202602.3|202499.6|202409.6|202700|202610|202458.3|202368.3|418
1741593900000|2025-03-10 08:05:00|202502.2|202412.2|202476.8|202386.8|202603.8|202513.8|202476.2|202386.2|420
1741594200000|2025-03-10 08:10:00|202480.7|202390.7|202734.4|202644.4|202744.6|202654.6|202479.2|202389.2|456
1741594500000|2025-03-10 08:15:00|202725.2|202635.2|202824.3|202734.3|202912|202822|202649.6|202559.6|500
1741594800000|2025-03-10 08:20:00|202821.9|202731.9|202772.5|202682.5|202913.9|202823.9|202746.7|202656.7|480
1741595100000|2025-03-10 08:25:00|202770.9|202680.9|202691.2|202601.2|202856.3|202766.3|202663.4|202573.4|546
1741595400000|2025-03-10 08:30:00|202685.3|202595.3|202782.3|202692.3|202827.9|202737.9|202657.5|202567.5|490
1741595700000|2025-03-10 08:35:00|202778.2|202688.2|202730.2|202640.2|202797.4|202707.4|202623.6|202533.6|359
1741596000000|2025-03-10 08:40:00|202722.4|202632.4|202802.8|202712.8|202877.6|202787.6|202696.1|202606.1|374
1741596300000|2025-03-10 08:45:00|202792.4|202702.4|202825.2|202735.2|202827.2|202737.2|202764.6|202674.6|345
1741596600000|2025-03-10 08:50:00|202827.8|202737.8|203014.3|202924.3|203021.7|202931.7|202779.6|202689.6|389
1741596900000|2025-03-10 08:55:00|203014.1|202924.1|202939|202849|203014.1|202924.1|202921.7|202831.7|382
1741597200000|2025-03-10 09:00:00|202939.4|202849.4|202935|202845|203047.6|202957.6|202781.9|202691.9|369
1741597500000|2025-03-10 09:05:00|202932|202842|203027.3|202937.3|203050.2|202960.2|202922.8|202832.8|314
1741597800000|2025-03-10 09:10:00|203030.3|202940.3|202897|202807|203067.8|202977.8|202896.4|202806.4|267
1741598100000|2025-03-10 09:15:00|202898.3|202808.3|202732.8|202642.8|202934|202844|202685.7|202595.7|422
1741598400000|2025-03-10 09:20:00|202739.5|202649.5|202614.7|202524.7|202745.8|202655.8|202603.8|202513.8|385
1741598700000|2025-03-10 09:25:00|202611.9|202521.9|202781.9|202691.9|202784.6|202694.6|202547.3|202457.3|409
1741599000000|2025-03-10 09:30:00|202779.4|202689.4|202741.1|202651.1|202786.4|202696.4|202702|202612|329
1741599300000|2025-03-10 09:35:00|202739.4|202649.4|202658.7|202568.7|202754.8|202664.8|202598.3|202516.3|258
1741599600000|2025-03-10 09:40:00|202661.2|202571.2|202640|202550|202682.8|202592.8|202630.8|202540.8|432
1741599900000|2025-03-10 09:45:00|202641.5|202551.5|202553.2|202463.2|202672.8|202582.8|202527.5|202437.5|437
1741600200000|2025-03-10 09:50:00|202558.4|202468.4|202600.3|202510.3|202606.3|202516.3|202491.5|202401.5|527
1741600500000|2025-03-10 09:55:00|202595.7|202505.7|202622.1|202532.1|202662.5|202572.5|202552.5|202462.5|540
1741600800000|2025-03-10 10:00:00|202622.6|202532.6|202556.3|202466.3|202622.6|202532.6|202513.9|202423.9|410
1741601100000|2025-03-10 10:05:00|202547.6|202457.6|202511|202421|202569.3|202479.3|202493.3|202403.3|267
1741601400000|2025-03-10 10:10:00|202511.7|202421.7|202599.7|202509.7|202648.5|202558.5|202508.2|202418.2|482
1741601700000|2025-03-10 10:15:00|202603.2|202513.2|202654.7|202564.7|202684.6|202594.6|202592.7|202502.7|456
1741602000000|2025-03-10 10:20:00|202653.8|202563.8|202513.1|202423.1|202657.7|202567.7|202508|202418|390
1741602300000|2025-03-10 10:25:00|202517.2|202427.2|202444|202354|202528|202438|202436.6|202346.6|322
1741602600000|2025-03-10 10:30:00|202436.7|202346.7|202433.3|202343.3|202449.2|202359.2|202359.4|202269.4|272
1741602900000|2025-03-10 10:35:00|202434.6|202344.6|202446.7|202356.7|202500.6|202410.6|202420.2|202330.2|236
1741603200000|2025-03-10 10:40:00|202449.2|202359.2|202525.3|202435.3|202531.6|202441.6|202438.1|202348.1|381
1741603500000|2025-03-10 10:45:00|202527.1|202437.1|202365.4|202275.4|202527.1|202437.1|202356.8|202266.8|357
1741603800000|2025-03-10 10:50:00|202368.6|202278.6|202603.3|202513.3|202617.3|202527.3|202354.4|202264.4|275
1741604100000|2025-03-10 10:55:00|202603.5|202513.5|202597.9|202507.9|202681.8|202591.8|202565.7|202475.7|301
1741604400000|2025-03-10 11:00:00|202598.2|202508.2|202642.4|202552.4|202705.6|202615.6|202480.9|202390.9|550
1741604700000|2025-03-10 11:05:00|202620.4|202530.4|202531|202441|202704.9|202614.9|202433.5|202343.5|610
1741605000000|2025-03-10 11:10:00|202532.4|202442.4|202479.8|202389.8|202572.9|202482.9|202458.7|202368.7|368
1741605300000|2025-03-10 11:15:00|202484|202394|202493.5|202403.5|202558.2|202468.2|202433.6|202343.6|409
1741605600000|2025-03-10 11:20:00|202495.2|202405.2|202558|202468|202580.7|202490.7|202487.6|202397.6|259
1741605900000|2025-03-10 11:25:00|202560.5|202470.5|202521.8|202431.8|202581.1|202491.1|202520.3|202430.3|169
1741606200000|2025-03-10 11:30:00|202528.5|202438.5|202495|202405|202547.1|202457.1|202458.6|202368.6|281
1741606500000|2025-03-10 11:35:00|202487.8|202397.8|202535.8|202445.8|202548|202458|202434.7|202344.7|131
1741606800000|2025-03-10 11:40:00|202537.9|202447.9|202499.7|202409.7|202542.3|202452.3|202439.5|202349.5|247
1741607100000|2025-03-10 11:45:00|202488.2|202398.2|202352.6|202262.6|202500|202410|202336.1|202246.1|370
1741607400000|2025-03-10 11:50:00|202354.4|202264.4|202394.7|202304.7|202462.3|202372.3|202325.4|202235.4|604
1741607700000|2025-03-10 11:55:00|202393.4|202303.4|202503.9|202453.9|202518|202456.3|202367|202277|384
1741608000000|2025-03-10 12:00:00|202494.1|202444.1|202492.4|202442.4|202545.4|202477.3|202389.7|202339.7|376
1741608300000|2025-03-10 12:05:00|202494.7|202444.7|202330.6|202280.6|202495.4|202445.4|202294.6|202240.7|352
1741608600000|2025-03-10 12:10:00|202327.5|202277.5|202286.4|202236.4|202413.9|202363.9|202286.4|202236.4|410
1741608900000|2025-03-10 12:15:00|202292.1|202242.1|202311|202261|202331.5|202281.5|202225.8|202175.8|379
1741609200000|2025-03-10 12:20:00|202311.3|202261.3|202220.7|202170.7|202320.2|202270.2|202199.7|202149.7|269
1741609500000|2025-03-10 12:25:00|202225.9|202175.9|202139.9|202089.9|202275.9|202225.9|202133.5|202083.5|208
1741609800000|2025-03-10 12:30:00|202138|202088|202128.6|202038.6|202233.2|202183.2|202030.9|201940.9|388
1741610100000|2025-03-10 12:35:00|202126.1|202036.1|202068.5|201978.5|202160.8|202089.1|202055.4|201965.4|287
1741610400000|2025-03-10 12:40:00|202070.9|201980.9|202002.5|201952.5|202119.5|202029.5|201995.3|201945.3|219
1741610700000|2025-03-10 12:45:00|202006.1|201956.1|202135.9|202045.9|202142.4|202052.4|202006.1|201937.8|123
1741611000000|2025-03-10 12:50:00|202131.4|202041.4|202030.9|201940.9|202140.8|202050.8|202000.9|201910.9|286
1741611300000|2025-03-10 12:55:00|202032.7|201942.7|202001.9|201911.9|202057.1|202007.1|201978.5|201908.5|267
1741611600000|2025-03-10 13:00:00|201999.6|201909.6|202063.8|201973.8|202102.1|202019.3|201942.1|201875|343
1741611900000|2025-03-10 13:05:00|202064|201974|202031.8|201981.8|202064|201995.5|201981.1|201893|417
1741612200000|2025-03-10 13:10:00|202041|201951|201875.6|201825.6|202052.9|201962.9|201845.9|201772.4|526
1741612500000|2025-03-10 13:15:00|201876.1|201826.1|201967.5|201917.5|201986.4|201936.4|201838.1|201788.1|297
1741612800000|2025-03-10 13:20:00|201937.3|201887.3|201935.5|201845.5|201990.7|201925.2|201890.2|201825.5|408
1741613100000|2025-03-10 13:25:00|201951.8|201861.8|201954|201904|201998.9|201934.8|201894.5|201821.3|411
1741613400000|2025-03-10 13:30:00|201961|201871|202298.8|202248.8|202350.9|202300.9|201928.2|201843.1|731
1741613700000|2025-03-10 13:35:00|202293.7|202243.7|202285.1|202235.1|202315.6|202265.6|202161.5|202111.5|763
1741614000000|2025-03-10 13:40:00|202287.3|202237.3|202339|202289|202344.6|202294.6|202266.4|202216.4|613
1741614300000|2025-03-10 13:45:00|202338.4|202288.4|202453.5|202403.5|202498.6|202448.6|202335.3|202285.3|629
1741614600000|2025-03-10 13:50:00|202457.5|202407.5|202507.9|202457.9|202507.9|202457.9|202376.2|202326.2|524
1741614900000|2025-03-10 13:55:00|202502.5|202452.5|202491.5|202441.5|202518.8|202468.8|202400.2|202333.2|594
1741615200000|2025-03-10 14:00:00|202491.8|202441.8|202415.8|202365.8|202526.1|202469.7|202374.5|202324.5|576
1741615500000|2025-03-10 14:05:00|202419.6|202369.6|202347|202297|202475.5|202425.5|202324.3|202274.3|476
1741615800000|2025-03-10 14:10:00|202345.1|202295.1|202136.5|202086.5|202365.3|202315.3|202111.8|202061.8|686
1741616100000|2025-03-10 14:15:00|202141.7|202091.7|202230.2|202180.2|202271.8|202221.8|202053.3|202003.3|617
1741616400000|2025-03-10 14:20:00|202230.5|202180.5|202080.4|202030.4|202290.1|202240.1|202054|201986.2|738
1741616700000|2025-03-10 14:25:00|202082.7|202032.7|202135.1|202085.1|202173.8|202111|202058.4|202008.4|557
1741617000000|2025-03-10 14:30:00|202115.9|202065.9|202156.6|202066.6|202156.6|202100.5|202044.1|201994.1|560
1741617300000|2025-03-10 14:35:00|202154.8|202064.8|202241.6|202191.6|202308.7|202258.7|202151.5|202061.5|622
1741617600000|2025-03-10 14:40:00|202251.6|202201.6|202244.4|202194.4|202279|202229|202222.5|202172.5|380
1741617900000|2025-03-10 14:45:00|202246.2|202196.2|202295.9|202245.9|202414.7|202364.7|202245.9|202195.9|513
1741618200000|2025-03-10 14:50:00|202304.6|202254.6|202360.9|202310.9|202367.3|202317.3|202239.2|202189.2|512
1741618500000|2025-03-10 14:55:00|202358.6|202308.6|202391|202341|202423.6|202373.6|202345.4|202295.4|692
1741618800000|2025-03-10 15:00:00|202386.5|202336.5|202477.3|202427.3|202528.7|202468.5|202382.1|202332.1|512
1741619100000|2025-03-10 15:05:00|202477.5|202427.5|202483.6|202433.6|202513.9|202463.9|202409.2|202359.2|399
1741619400000|2025-03-10 15:10:00|202491.9|202441.9|202426.7|202376.7|202496|202446|202385.3|202335.3|431
1741619700000|2025-03-10 15:15:00|202429.6|202379.6|202511.8|202461.8|202532.3|202471.7|202399.4|202349.4|366
1741620000000|2025-03-10 15:20:00|202511.7|202461.7|202731|202641|202785.5|202735.5|202510.6|202460.6|679
1741620300000|2025-03-10 15:25:00|202728.3|202638.3|202653.6|202603.6|202755.8|202705.8|202600.7|202550.7|602
1741620600000|2025-03-10 15:30:00|202654.4|202604.4|202741.9|202691.9|202756.5|202706.5|202624|202574|547
1741620900000|2025-03-10 15:35:00|202741|202691|202827|202777|202860.2|202810.2|202700.1|202650.1|395
1741621200000|2025-03-10 15:40:00|202824.8|202774.8|202862.6|202812.6|202889.6|202839.6|202805.9|202755.9|538
1741621500000|2025-03-10 15:45:00|202857.1|202807.1|203054.9|203004.9|203054.9|203004.9|202857.1|202807.1|511
1741621800000|2025-03-10 15:50:00|203054|203004|202930.4|202880.4|203056.4|203006.4|202847.9|202785.8|644
1741622100000|2025-03-10 15:55:00|202929.1|202879.1|202963.3|202913.3|202991|202941|202895.9|202845.9|687
1741622400000|2025-03-10 16:00:00|202971.2|202921.2|202977.1|202927.1|203009.4|202959.4|202843.7|202793.7|711
1741622700000|2025-03-10 16:05:00|202977.7|202927.7|203002.5|202952.5|203007.4|202957.4|202948.7|202898.7|511
1741623000000|2025-03-10 16:10:00|203000.8|202950.8|203005.6|202955.6|203052.6|203002.6|202966.3|202916.3|520
1741623300000|2025-03-10 16:15:00|203011.8|202961.8|203222.3|203172.3|203263.4|203213.4|203004.3|202954.3|681
1741623600000|2025-03-10 16:20:00|203220.9|203170.9|203286.5|203236.5|203307.1|203257.1|203171.5|203121.5|684
1741623900000|2025-03-10 16:25:00|203282.5|203232.5|203215.4|203165.4|203331.7|203281.7|203144.6|203094.6|797
1741624200000|2025-03-10 16:30:00|203208.8|203158.8|203198.9|203148.9|203213.6|203163.6|203081.2|203031.2|687
1741624500000|2025-03-10 16:35:00|203197.9|203147.9|203189.5|203139.5|203239.1|203169.7|203167.9|203110.9|507
1741624800000|2025-03-10 16:40:00|203189.3|203139.3|203270.1|203220.1|203273.6|203223.6|203186.2|203136.2|583
1741625100000|2025-03-10 16:45:00|203271.9|203221.9|203325.8|203275.8|203346.3|203296.3|203203.3|203153.3|501
1741625400000|2025-03-10 16:50:00|203328|203278|203317.3|203267.3|203382.1|203332.1|203265.8|203215.8|564
1741625700000|2025-03-10 16:55:00|203334.8|203284.8|203244.7|203194.7|203368.8|203318.8|203238.8|203168.8|669
1741626000000|2025-03-10 17:00:00|203240.8|203190.8|203236.7|203186.7|203306.1|203252.9|203232.1|203169.2|628
1741626300000|2025-03-10 17:05:00|203235.5|203185.5|203149|203099|203237.9|203187.9|203125.9|203075.9|427
1741626600000|2025-03-10 17:10:00|203148.7|203098.7|203146|203096|203197.7|203147.7|203119.4|203069.4|554
1741626900000|2025-03-10 17:15:00|203144.6|203094.6|203268.2|203178.2|203286.9|203236.9|203116.4|203066.4|636
1741627200000|2025-03-10 17:20:00|203270.5|203180.5|203276.7|203226.7|203291.9|203241.9|203200.8|203150.8|556
1741627500000|2025-03-10 17:25:00|203282.1|203232.1|203363.6|203313.6|203403.3|203353.3|203258.5|203208.5|548
1741627800000|2025-03-10 17:30:00|203358.4|203308.4|203285.4|203235.4|203429|203339|203282.9|203232.9|269
1741628100000|2025-03-10 17:35:00|203286.1|203236.1|203344.8|203294.8|203351.5|203301.5|203265.5|203215.5|373
1741628400000|2025-03-10 17:40:00|203346.7|203296.7|203436.9|203386.9|203441.2|203391.2|203332.9|203282.9|435
1741628700000|2025-03-10 17:45:00|203435.9|203385.9|203351.8|203301.8|203446.4|203396.4|203343.6|203293.6|491
1741629000000|2025-03-10 17:50:00|203348|203298|203410.9|203360.9|203463.8|203395.2|203346.7|203296.7|673
1741629300000|2025-03-10 17:55:00|203412.7|203362.7|203469.8|203419.8|203480.1|203430.1|203394.4|203344.4|555
1741629600000|2025-03-10 18:00:00|203475.6|203425.6|203586.8|203536.8|203599.2|203539.1|203469.8|203419.8|344
1741629900000|2025-03-10 18:05:00|203589.3|203539.3|203602|203552|203626.5|203570|203575.1|203512.8|322
1741630200000|2025-03-10 18:10:00|203600.2|203550.2|203512.6|203462.6|203614.4|203564.4|203222.7|203172.7|705
1741630500000|2025-03-10 18:15:00|203510.6|203460.6|203602|203552|203605.6|203555.6|203375.2|203325.2|627
1741630800000|2025-03-10 18:20:00|203599.9|203549.9|203608.2|203558.2|203653.8|203603.8|203546.8|203485.7|625
1741631100000|2025-03-10 18:25:00|203610|203560|203729.2|203679.2|203762.1|203712.1|203605.4|203536.6|662
1741631400000|2025-03-10 18:30:00|203723.7|203673.7|203773.9|203723.9|203810.4|203760.4|203701.1|203651.1|477
1741631700000|2025-03-10 18:35:00|203776.3|203726.3|203782.1|203732.1|203864.9|203814.9|203765.5|203715.5|346
1741632000000|2025-03-10 18:40:00|203784.1|203734.1|203894.9|203844.9|203963.1|203913.1|203775.1|203725.1|434
1741632300000|2025-03-10 18:45:00|203899.5|203849.5|203913.4|203863.4|203917.2|203867.2|203808.1|203730|566
1741632600000|2025-03-10 18:50:00|203916.5|203866.5|203963.8|203913.8|203985.1|203935.1|203853|203803|656
1741632900000|2025-03-10 18:55:00|203964|203914|203892.8|203842.8|203989.6|203939.6|203877|203827|524
1741633200000|2025-03-10 19:00:00|203893.9|203843.9|203920.7|203870.7|203943.4|203893.4|203858.6|203808.6|499
1741633500000|2025-03-10 19:05:00|203921.3|203871.3|203895.9|203845.9|203979.8|203929.8|203836.8|203786.8|525
1741633800000|2025-03-10 19:10:00|203896.8|203846.8|203844.8|203794.8|203954.4|203904.4|203841.6|203791.6|648
1741634100000|2025-03-10 19:15:00|203841.6|203791.6|203827.5|203737.5|203864.6|203808.5|203723.9|203673.9|692
1741634400000|2025-03-10 19:20:00|203824|203734|203805.6|203755.6|203856.6|203806.6|203786.9|203722.9|473
1741634700000|2025-03-10 19:25:00|203806.3|203756.3|203832.8|203782.8|203880.3|203830.3|203778|203688|537
1741635000000|2025-03-10 19:30:00|203830.5|203780.5|203703|203613|203830.5|203780.5|203644.7|203565.7|414
1741635300000|2025-03-10 19:35:00|203703.6|203613.6|203591|203541|203748.2|203698.2|203582.3|203532.3|421
1741635600000|2025-03-10 19:40:00|203590|203540|203723.5|203633.5|203724.5|203639.4|203582.1|203532.1|310
1741635900000|2025-03-10 19:45:00|203708.7|203618.7|203699.5|203609.5|203728.6|203638.6|203691.1|203601.1|460
1741636200000|2025-03-10 19:50:00|203691.8|203601.8|203695.7|203605.7|203721|203667.9|203665|203596.8|502
1741636500000|2025-03-10 19:55:00|203697.7|203607.7|203691|203641|203742.8|203692.8|203658.5|203593.5|627
1741636800000|2025-03-10 20:00:00|203687.9|203637.9|203669.1|203579.1|203706.3|203656.3|203602.6|203533.7|394
1741637100000|2025-03-10 20:05:00|203668.6|203578.6|203595.1|203505.1|203668.8|203578.8|203539.5|203450.4|374
1741637400000|2025-03-10 20:10:00|203594.8|203504.8|203627.3|203537.3|203664.3|203574.3|203588.4|203498.4|274
1741637700000|2025-03-10 20:15:00|203627|203537|203704.8|203614.8|203714|203626.2|203618.5|203528.5|476
1741638000000|2025-03-10 20:20:00|203708.9|203618.9|203620.5|203530.5|203754.3|203664.3|203589.3|203528.9|342
1741638300000|2025-03-10 20:25:00|203621.5|203531.5|203620|203570|203640.2|203590.2|203591.8|203530.5|106
1741638600000|2025-03-10 20:30:00|203612.2|203562.2|203602.2|203552.2|203662|203572.9|203580|203530|293
1741638900000|2025-03-10 20:35:00|203601.4|203551.4|203634.5|203544.5|203640.8|203555.4|203575.1|203502.1|377
1741639200000|2025-03-10 20:40:00|203634.7|203544.7|203643.9|203553.9|203655.5|203565.5|203620.8|203530.8|296
1741639500000|2025-03-10 20:45:00|203643.5|203553.5|203663.1|203573.1|203665.9|203575.9|203604.9|203533.5|532
1741639800000|2025-03-10 20:50:00|203663.4|203573.4|203646.1|203556.1|203667.6|203577.6|203644.3|203554.3|405
1741640100000|2025-03-10 20:55:00|203648.8|203558.8|203649.2|203559.2|203649.3|203559.3|203611.1|203521.1|132
1741640400000|2025-03-10 21:00:00|203679.1|203527.9|203701.2|203488.8|203701.2|203527.9|203679.1|203488.2|4
1741641000000|2025-03-10 21:10:00|204030|203720|203761.8|203477.4|204045.2|203735.2|203761.8|203464.6|11
1741641300000|2025-03-10 21:15:00|203760|203479.2|203765.6|203496.7|203880|203570|203752.2|203479.2|39
1741641600000|2025-03-10 21:20:00|203765.4|203496.9|203791.6|203481.6|203792.7|203510.1|203751.2|203480|33
1741641900000|2025-03-10 21:25:00|203791.5|203481.5|203787.3|203486.1|203792.1|203486.1|203787.3|203481.5|27
1741642200000|2025-03-10 21:30:00|203787.2|203486.2|203787.6|203486.2|203788.7|203511.5|203786.6|203486.1|13
1741642500000|2025-03-10 21:35:00|203787.5|203486.3|203785.9|203486.7|203787.8|203512.2|203785.9|203486.3|4
1741642800000|2025-03-10 21:40:00|203775.2|203486.8|203834.5|203524.5|203834.5|203524.5|203775.2|203486.8|5
1741643100000|2025-03-10 21:45:00|203880|203570|203880|203570|203880|203570|203880|203570|1
1741643400000|2025-03-10 21:50:00|203885|203575|203838.9|203528.9|203885|203575|203794.3|203484.3|8
1741643700000|2025-03-10 21:55:00|203839|203529|203885|203575|203885|203581.4|203839|203529|11
1741644000000|2025-03-10 22:00:00|203857.5|203547.5|203768.5|203602.1|203880|203715.4|203716.4|203535.9|62
1741644300000|2025-03-10 22:05:00|203774.9|203611.1|203797.2|203630.9|203802.9|203668.7|203731.5|203587.9|88
1741644600000|2025-03-10 22:10:00|203789.2|203628.3|203820.5|203620.5|203833|203670.8|203759.8|203585|90
1741644900000|2025-03-10 22:15:00|203820.4|203622.8|203692.5|203513.1|203820.4|203622.9|203688.5|203501.8|101
1741645200000|2025-03-10 22:20:00|203693|203515.3|203686.5|203509.6|203702.8|203526.3|203656.1|203497.2|147
1741645500000|2025-03-10 22:25:00|203676.7|203509.5|203608.7|203518.7|203692.2|203534.5|203597.1|203478.5|56
1741645800000|2025-03-10 22:30:00|203596.7|203506.7|203615.3|203525.3|203647.9|203542.6|203569.8|203479.8|99
1741646100000|2025-03-10 22:35:00|203615.9|203525.9|203577.3|203487.3|203647.4|203533.7|203561.2|203471.2|37
1741646400000|2025-03-10 22:40:00|203575.1|203485.1|203568.9|203478.9|203601.6|203511.6|203545.5|203455.5|44
1741646700000|2025-03-10 22:45:00|203576|203486|203587.5|203497.5|203593.1|203503.1|203571.4|203481.4|43
1741647000000|2025-03-10 22:50:00|203584.8|203494.8|203583.5|203493.5|203588.2|203498.2|203557.1|203467.1|29
1741647300000|2025-03-10 22:55:00|203592.4|203502.4|203696|203539.3|203696|203568.2|203592.4|203493.9|72
1741647600000|2025-03-10 23:00:00|203695|203542.2|203555.4|203465.4|203695|203567.1|203545.3|203455.3|105
1741647900000|2025-03-10 23:05:00|203547.7|203457.7|203583.1|203493.1|203587.2|203497.2|203531.3|203441.3|106
1741648200000|2025-03-10 23:10:00|203577.8|203487.8|203583.3|203493.3|203627.4|203537.4|203574.6|203484.6|70
1741648500000|2025-03-10 23:15:00|203575.4|203485.4|203659.1|203569.1|203661.9|203571.9|203573.9|203483.9|127
1741648800000|2025-03-10 23:20:00|203650.6|203560.6|203596.4|203506.4|203697|203574.2|203589.9|203499.9|122
1741649100000|2025-03-10 23:25:00|203593.6|203503.6|203603.2|203513.2|203612.8|203522.8|203572.6|203482.6|61
1741649400000|2025-03-10 23:30:00|203603.3|203513.3|203668.6|203578.6|203708|203583.7|203596.7|203506.7|150
1741649700000|2025-03-10 23:35:00|203670.3|203580.3|203694.6|203604.6|203732.5|203642.5|203665.9|203575.9|121
1741650000000|2025-03-10 23:40:00|203700|203610|203628.3|203538.3|203700|203610|203609.7|203519.7|155
1741650300000|2025-03-10 23:45:00|203619|203529|203597.2|203507.2|203631.9|203541.9|203581.1|203491.1|70
1741650600000|2025-03-10 23:50:00|203592.6|203502.6|203593.2|203503.2|203608.7|203518.7|203586.6|203496.6|89
1741650900000|2025-03-10 23:55:00|203586.7|203496.7|203553.3|203463.3|203606.4|203516.4|203547.3|203457.3|131
1741651200000|2025-03-11 00:00:00|203553.6|203463.6|203533.5|203443.5|203593.2|203503.2|203487.4|203397.4|254
1741651500000|2025-03-11 00:05:00|203535.7|203445.7|203578.3|203488.3|203582.8|203492.8|203523.3|203433.3|139
1741651800000|2025-03-11 00:10:00|203571.9|203481.9|203623.2|203533.2|203637.1|203547.1|203571.9|203481.9|164
1741652100000|2025-03-11 00:15:00|203619|203529|203608.2|203518.2|203637.6|203547.6|203564|203474|139
1741652400000|2025-03-11 00:20:00|203623.3|203533.3|203531.1|203441.1|203676.9|203586.9|203526.2|203436.2|130
1741652700000|2025-03-11 00:25:00|203525.9|203435.9|203493.7|203403.7|203529.8|203439.8|203487.6|203397.6|84
1741653000000|2025-03-11 00:30:00|203503|203413|203578.3|203488.3|203601.5|203511.5|203494.7|203404.7|157
1741653300000|2025-03-11 00:35:00|203575.6|203485.6|203517.5|203427.5|203590|203500|203503.2|203413.2|92
1741653600000|2025-03-11 00:40:00|203478.8|203388.8|203528.4|203438.4|203550.8|203460.8|203478.8|203388.8|86
1741653900000|2025-03-11 00:45:00|203532.6|203442.6|203647.3|203557.3|203700.4|203610.4|203523|203433|142
1741654200000|2025-03-11 00:50:00|203650.4|203560.4|203711.3|203621.3|203751.5|203661.5|203649.9|203559.9|327
1741654500000|2025-03-11 00:55:00|203718.1|203628.1|203752|203662|203754.3|203664.3|203647.2|203557.2|210
1741654800000|2025-03-11 01:00:00|203750.9|203660.9|203905.7|203815.7|203905.7|203815.7|203718|203628|196
1741655100000|2025-03-11 01:05:00|203900.9|203810.9|204003.7|203913.7|204022.7|203932.7|203843.8|203753.8|215
1741655400000|2025-03-11 01:10:00|204007|203917|204009.3|203919.3|204018.4|203928.4|203944.5|203854.5|197
1741655700000|2025-03-11 01:15:00|204000.5|203910.5|203858.8|203768.8|204000.5|203910.5|203852.4|203762.4|601
1741656000000|2025-03-11 01:20:00|203859.3|203769.3|203819.8|203729.8|203896.6|203806.6|203808.6|203718.6|645
1741656300000|2025-03-11 01:25:00|203823.1|203733.1|203817.3|203727.3|203878.2|203788.2|203811.6|203721.6|510
1741656600000|2025-03-11 01:30:00|203818.4|203728.4|203853|203763|203877.7|203787.7|203799.7|203709.7|554
1741656900000|2025-03-11 01:35:00|203851.2|203761.2|203803.6|203713.6|203853.8|203763.8|203799.1|203709.1|458
1741657200000|2025-03-11 01:40:00|203804.6|203714.6|203721.1|203631.1|203837.9|203747.9|203719.2|203629.2|435
1741657500000|2025-03-11 01:45:00|203709.1|203619.1|203778|203688|203832.9|203742.9|203709.1|203619.1|745
1741657800000|2025-03-11 01:50:00|203785.1|203695.1|203748|203658|203800.4|203710.4|203703.6|203613.6|653
1741658100000|2025-03-11 01:55:00|203746.6|203656.6|203712.4|203622.4|203797|203707|203702.3|203612.3|686
1741658400000|2025-03-11 02:00:00|203717.3|203627.3|203737.6|203647.6|203763.8|203673.8|203697.9|203607.9|525
1741658700000|2025-03-11 02:05:00|203730.2|203640.2|203665.2|203575.2|203738.3|203648.3|203595.2|203505.2|589
1741659000000|2025-03-11 02:10:00|203662|203572|203667.6|203577.6|203689.7|203599.7|203586.8|203496.8|714
1741659300000|2025-03-11 02:15:00|203666.3|203576.3|203596.5|203506.5|203675.6|203585.6|203574.4|203484.4|760
1741659600000|2025-03-11 02:20:00|203603.1|203513.1|203575.6|203485.6|203605.4|203515.4|203570.3|203480.3|385
1741659900000|2025-03-11 02:25:00|203571.1|203481.1|203626.6|203536.6|203677.4|203587.4|203571.1|203481.1|553
1741660200000|2025-03-11 02:30:00|203629.1|203539.1|203718.2|203628.2|203747.7|203657.7|203611|203521|543
1741660500000|2025-03-11 02:35:00|203714.8|203624.8|203648.6|203558.6|203719.6|203629.6|203632.2|203542.2|444
1741660800000|2025-03-11 02:40:00|203645.2|203555.2|203703.2|203613.2|203707.7|203617.7|203631.4|203541.4|311
1741661100000|2025-03-11 02:45:00|203699.8|203609.8|203763.9|203673.9|203805.5|203715.5|203692.8|203602.8|574
1741661400000|2025-03-11 02:50:00|203765.1|203675.1|203656.7|203566.7|203778.4|203688.4|203636.3|203546.3|565
1741661700000|2025-03-11 02:55:00|203654.8|203564.8|203675.8|203585.8|203677.4|203587.4|203627|203537|471
1741662000000|2025-03-11 03:00:00|203679.4|203589.4|203615.9|203525.9|203686.6|203596.6|203566.1|203476.1|614
1741662300000|2025-03-11 03:05:00|203620.9|203530.9|203559.8|203469.8|203640|203550|203513.5|203423.5|607
1741662600000|2025-03-11 03:10:00|203560|203470|203580.1|203490.1|203590|203500|203545.9|203455.9|509
1741662900000|2025-03-11 03:15:00|203582.9|203492.9|203682.4|203592.4|203811.5|203721.5|203563.3|203473.3|715
1741663200000|2025-03-11 03:20:00|203684.6|203594.6|203650.6|203560.6|203753.6|203663.6|203645.5|203555.5|711
1741663500000|2025-03-11 03:25:00|203646.2|203556.2|203665.5|203575.5|203682.5|203592.5|203646|203556|655
1741663800000|2025-03-11 03:30:00|203652|203562|203622.1|203532.1|203718.5|203628.5|203594.8|203504.8|497
1741664100000|2025-03-11 03:35:00|203618.4|203528.4|203607.4|203517.4|203629.5|203539.5|203532.1|203442.1|667
1741664400000|2025-03-11 03:40:00|203605.6|203515.6|203565.9|203475.9|203645|203555|203564.4|203474.4|526
1741664700000|2025-03-11 03:45:00|203557.6|203467.6|203630.4|203540.4|203648.8|203558.8|203550.6|203460.6|406
1741665000000|2025-03-11 03:50:00|203631.8|203541.8|203597.4|203507.4|203657.5|203567.5|203586.8|203496.8|255
1741665300000|2025-03-11 03:55:00|203600.4|203510.4|203557.1|203467.1|203641.5|203551.5|203555.6|203465.6|317
1741665600000|2025-03-11 04:00:00|203558.9|203468.9|203646.6|203556.6|203673.9|203583.9|203558.9|203468.9|505
1741665900000|2025-03-11 04:05:00|203646.2|203556.2|203615.2|203525.2|203694.4|203604.4|203607.7|203517.7|446
1741666200000|2025-03-11 04:10:00|203607.1|203517.1|203582|203492|203622.9|203532.9|203558.4|203468.4|312
1741666500000|2025-03-11 04:15:00|203579.1|203489.1|203555.7|203465.7|203581.6|203491.6|203511.4|203421.4|439
1741666800000|2025-03-11 04:20:00|203560.4|203470.4|203535|203445|203630.1|203540.1|203530.8|203440.8|534
1741667100000|2025-03-11 04:25:00|203533.8|203443.8|203499.4|203409.4|203544.6|203454.6|203479.7|203389.7|359
1741667400000|2025-03-11 04:30:00|203505|203415|203497.4|203407.4|203520.3|203430.3|203471|203381|421
1741667700000|2025-03-11 04:35:00|203494.5|203404.5|203531.5|203441.5|203542.9|203452.9|203471.1|203381.1|421
1741668000000|2025-03-11 04:40:00|203529.9|203439.9|203611.8|203521.8|203613.4|203523.4|203524.4|203434.4|340
1741668300000|2025-03-11 04:45:00|203610.1|203520.1|203613.1|203523.1|203618.7|203528.7|203570.3|203480.3|277
1741668600000|2025-03-11 04:50:00|203604.5|203514.5|203583.9|203533.9|203624.6|203556.9|203581.2|203506.2|291
1741668900000|2025-03-11 04:55:00|203586.6|203536.6|203579.1|203489.1|203605.8|203541.1|203560.4|203470.4|373
1741669200000|2025-03-11 05:00:00|203577.1|203487.1|203598.3|203508.3|203607|203517|203559.3|203469.3|475
1741669500000|2025-03-11 05:05:00|203598|203508|203659.1|203569.1|203694.4|203604.4|203587.6|203508|544
1741669800000|2025-03-11 05:10:00|203658.7|203568.7|203664|203574|203707.9|203617.9|203633.5|203543.5|662
1741670100000|2025-03-11 05:15:00|203657.1|203567.1|203693.5|203603.5|203706.6|203616.6|203603.7|203513.7|653
1741670400000|2025-03-11 05:20:00|203691.1|203601.1|203686|203596|203751.8|203661.8|203664|203574|654
1741670700000|2025-03-11 05:25:00|203684.2|203594.2|203598.1|203508.1|203704.9|203615|203571.2|203508.1|459
1741671000000|2025-03-11 05:30:00|203618.8|203528.8|203533|203443|203629.1|203539.1|203510.1|203420.1|320
1741671300000|2025-03-11 05:35:00|203530.8|203440.8|203689.9|203599.9|203699.2|203609.2|203529.6|203439.6|742
1741671600000|2025-03-11 05:40:00|203684.5|203594.5|203729.7|203639.7|203751.5|203661.5|203676.6|203586.6|664
1741671900000|2025-03-11 05:45:00|203734.2|203644.2|203718.8|203628.8|203751.2|203686.9|203718.8|203628.8|429
1741672200000|2025-03-11 05:50:00|203714.2|203624.2|203706|203616|203736.5|203646.5|203692.7|203602.7|717
1741672500000|2025-03-11 05:55:00|203704.8|203614.8|203681.3|203591.3|203724.2|203634.2|203678.9|203588.9|664
1741672800000|2025-03-11 06:00:00|203680.3|203590.3|203777.6|203687.6|203810.1|203720.1|203677.1|203587.1|747
1741673100000|2025-03-11 06:05:00|203776.3|203686.3|203738.2|203648.2|203784.1|203694.1|203718.6|203628.6|565
1741673400000|2025-03-11 06:10:00|203737.7|203647.7|203717.5|203627.5|203757.6|203667.6|203710.1|203620.1|436
1741673700000|2025-03-11 06:15:00|203718.7|203628.7|203635.1|203545.1|203767.4|203677.4|203631.3|203541.3|507
1741674000000|2025-03-11 06:20:00|203629.8|203539.8|203511.7|203421.7|203640.5|203550.5|203405.3|203315.3|740
1741674300000|2025-03-11 06:25:00|203512.6|203422.6|203607.4|203517.4|203626.8|203536.8|203462.6|203372.6|635
1741674600000|2025-03-11 06:30:00|203610.9|203520.9|203427.5|203337.5|203610.9|203520.9|203327.7|203260.4|692
1741674900000|2025-03-11 06:35:00|203425.8|203335.8|203372|203282|203524.8|203434.8|203368.2|203278.2|445
1741675200000|2025-03-11 06:40:00|203368.5|203278.5|203320.6|203230.6|203383|203293|203257.3|203167.3|395
1741675500000|2025-03-11 06:45:00|203328.1|203238.1|203341|203251|203430.5|203340.5|203266.4|203176.4|590
1741675800000|2025-03-11 06:50:00|203340.1|203250.1|203382.7|203292.7|203399.2|203309.2|203318|203228|474
1741676100000|2025-03-11 06:55:00|203394.8|203304.8|203419.6|203329.6|203453.6|203363.6|203394.8|203304.8|773
1741676400000|2025-03-11 07:00:00|203412.4|203322.4|203362.8|203272.8|203491.3|203401.3|203311.4|203221.4|412
1741676700000|2025-03-11 07:05:00|203357.6|203267.6|203227.3|203137.3|203430.1|203340.1|203225|203135|414
1741677000000|2025-03-11 07:10:00|203224.5|203134.5|203154.2|203064.2|203224.5|203134.5|203145.6|203055.6|258
1741677300000|2025-03-11 07:15:00|203156.6|203066.6|203178.5|203088.5|203194.8|203104.8|203101|203011|246
1741677600000|2025-03-11 07:20:00|203175.1|203085.1|203079.8|202989.8|203217.7|203127.7|203070.6|202980.6|378
1741677900000|2025-03-11 07:25:00|203085.3|202995.3|203123.2|203033.2|203123.2|203033.2|203038|202971.5|208
1741678200000|2025-03-11 07:30:00|203118.4|203028.4|203247|203157|203270.3|203180.3|203109.1|203019.1|219
1741678500000|2025-03-11 07:35:00|203248.7|203158.7|203138.7|203048.7|203301.5|203211.5|203117.1|203027.1|456
1741678800000|2025-03-11 07:40:00|203137|203047|203151.1|203061.1|203189.2|203099.2|203119.2|203029.2|249
1741679100000|2025-03-11 07:45:00|203154.4|203064.4|203278.9|203188.9|203296|203206|203134.1|203044.1|343
1741679400000|2025-03-11 07:50:00|203284|203194|203251.1|203161.1|203378.9|203288.9|203231.7|203141.7|278
1741679700000|2025-03-11 07:55:00|203256.1|203166.1|203240.4|203150.4|203256.1|203166.1|203195.8|203105.8|294
1741680000000|2025-03-11 08:00:00|203243.1|203153.1|203388.9|203298.9|203463.7|203373.7|203243.1|203153.1|495
1741680300000|2025-03-11 08:05:00|203387.8|203297.8|203489.2|203399.2|203533.5|203443.5|203379.5|203289.5|400
1741680600000|2025-03-11 08:10:00|203487.3|203397.3|203327.5|203237.5|203498|203408|203311.7|203221.7|428
1741680900000|2025-03-11 08:15:00|203330.7|203240.7|203319.1|203229.1|203353.8|203263.8|203272.8|203182.8|320
1741681200000|2025-03-11 08:20:00|203321.8|203231.8|203213.5|203123.5|203332.7|203242.7|203194.1|203104.1|291
1741681500000|2025-03-11 08:25:00|203217.5|203127.5|203202.9|203112.9|203268|203178|203192.6|203102.6|309
1741681800000|2025-03-11 08:30:00|203206.4|203116.4|203290.1|203200.1|203328.5|203238.5|203206.4|203116.4|263
1741682100000|2025-03-11 08:35:00|203285.3|203195.3|203274.9|203184.9|203328.1|203238.1|203267.6|203177.6|195
1741682400000|2025-03-11 08:40:00|203272.6|203182.6|203297.7|203207.7|203363.9|203273.9|203272.6|203182.6|264
1741682700000|2025-03-11 08:45:00|203294.6|203204.6|203224.1|203134.1|203298.8|203208.8|203201|203111|290
1741683000000|2025-03-11 08:50:00|203225.5|203135.5|203147.8|203057.8|203293|203203|203146.5|203056.5|297
1741683300000|2025-03-11 08:55:00|203150.4|203060.4|203181.3|203091.3|203185.1|203095.1|203142|203052|212
1741683600000|2025-03-11 09:00:00|203185.5|203095.5|203147.3|203057.3|203235.6|203145.6|203124.9|203034.9|293
1741683900000|2025-03-11 09:05:00|203149|203059|203203.9|203113.9|203207.3|203117.3|203126.3|203036.3|194
1741684200000|2025-03-11 09:10:00|203206.6|203116.6|203282.5|203192.5|203301|203211|203206.6|203116.6|271
1741684500000|2025-03-11 09:15:00|203278.7|203188.7|203385.3|203295.3|203385.3|203295.3|203230|203140|274
1741684800000|2025-03-11 09:20:00|203383|203293|203499|203409|203519.3|203429.3|203383|203293|268
1741685100000|2025-03-11 09:25:00|203500.8|203410.8|203580.1|203490.1|203580.1|203490.1|203450.5|203360.5|256
1741685400000|2025-03-11 09:30:00|203577.6|203487.6|203488|203398|203605.2|203515.2|203481.8|203391.8|199
1741685700000|2025-03-11 09:35:00|203496.2|203406.2|203584|203494|203625.7|203535.7|203475.9|203385.9|194
1741686000000|2025-03-11 09:40:00|203586.6|203496.6|203540.2|203450.2|203632.1|203542.1|203540.2|203450.2|242
1741686300000|2025-03-11 09:45:00|203533.2|203443.2|203304.6|203214.6|203540.1|203450.1|203294|203204|268
1741686600000|2025-03-11 09:50:00|203301.3|203211.3|203355.8|203265.8|203367.2|203277.2|203280.8|203190.8|265
1741686900000|2025-03-11 09:55:00|203355.3|203265.3|203345.8|203255.8|203359.8|203269.8|203266.3|203176.3|339
1741687200000|2025-03-11 10:00:00|203345.7|203255.7|203440.3|203350.3|203453.6|203363.6|203341.1|203251.1|271
1741687500000|2025-03-11 10:05:00|203440.2|203350.2|203425.3|203335.3|203440.2|203350.2|203355.5|203265.5|194
1741687800000|2025-03-11 10:10:00|203423.6|203333.6|203389.3|203299.3|203492.1|203402.1|203380.8|203290.8|219
1741688100000|2025-03-11 10:15:00|203398.7|203308.7|203351.9|203261.9|203401.4|203311.4|203330.2|203240.2|176
1741688400000|2025-03-11 10:20:00|203348.7|203258.7|203351|203261|203413.2|203323.2|203339|203249|208
1741688700000|2025-03-11 10:25:00|203353.5|203263.5|203323.3|203233.3|203371.2|203281.2|203315|203225|128
1741689000000|2025-03-11 10:30:00|203320.1|203230.1|203364.1|203274.1|203395.5|203305.5|203302.4|203212.4|168
1741689300000|2025-03-11 10:35:00|203361|203271|203260.1|203170.1|203361|203271|203260.1|203170.1|136
1741689600000|2025-03-11 10:40:00|203264.6|203174.6|203352.8|203262.8|203360.1|203270.1|203227.5|203137.5|277
1741689900000|2025-03-11 10:45:00|203350.4|203260.4|203320.7|203230.7|203350.4|203260.4|203267|203177|215
1741690200000|2025-03-11 10:50:00|203324.4|203234.4|203244|203154|203374.1|203284.1|203223.8|203133.8|234
1741690500000|2025-03-11 10:55:00|203245.7|203155.7|203326|203236|203337.3|203247.3|203233.2|203143.2|263
1741690800000|2025-03-11 11:00:00|203330.4|203240.4|203404.4|203314.4|203428.4|203338.4|203330.4|203240.4|251
1741691100000|2025-03-11 11:05:00|203409.6|203319.6|203353.7|203263.7|203428.9|203338.9|203349.9|203259.9|302
1741691400000|2025-03-11 11:10:00|203352.2|203262.2|203466.7|203376.7|203493.6|203403.6|203335.1|203245.1|225
1741691700000|2025-03-11 11:15:00|203460.4|203370.4|203369.4|203279.4|203464.2|203374.2|203350.3|203260.3|183
1741692000000|2025-03-11 11:20:00|203366.1|203276.1|203313.8|203223.8|203373|203283|203276.7|203186.7|187
1741692300000|2025-03-11 11:25:00|203316.5|203226.5|203359.4|203269.4|203359.4|203269.4|203312.3|203222.3|226
1741692600000|2025-03-11 11:30:00|203360.2|203270.2|203352.7|203262.7|203369.9|203279.9|203223.5|203133.5|192
1741692900000|2025-03-11 11:35:00|203355.7|203265.7|203396.8|203306.8|203414.2|203324.2|203338.9|203248.9|154
1741693200000|2025-03-11 11:40:00|203400.5|203310.5|203406.3|203316.3|203528.1|203438.1|203399.2|203309.2|202
1741693500000|2025-03-11 11:45:00|203410.1|203320.1|203505.2|203415.2|203506.6|203416.6|203399.1|203309.1|138
1741693800000|2025-03-11 11:50:00|203503.3|203413.3|203444.9|203354.9|203508.8|203418.8|203438|203348|186
1741694100000|2025-03-11 11:55:00|203443|203353|203437.8|203387.8|203470.2|203420.2|203416.1|203353|233
1741694400000|2025-03-11 12:00:00|203441.2|203391.2|203359.7|203269.7|203597.6|203529.3|203350.6|203260.6|527
1741694700000|2025-03-11 12:05:00|203361.8|203271.8|203279.1|203229.1|203366.6|203293.1|203178.9|203110.1|439
1741695000000|2025-03-11 12:10:00|203298.6|203208.6|203216.4|203166.4|203316.7|203226.7|203143.6|203081.5|430
1741695300000|2025-03-11 12:15:00|203216.8|203166.8|203111.2|203061.2|203239.7|203189.7|203102.1|203029.9|251
1741695600000|2025-03-11 12:20:00|203109.5|203059.5|203101.8|203051.8|203159.7|203094.5|203096.7|203033.5|311
1741695900000|2025-03-11 12:25:00|203099.9|203049.9|202919.5|202869.5|203102.3|203052.3|202875.8|202819.2|383
1741696200000|2025-03-11 12:30:00|202917.4|202867.4|203019.3|202969.3|203040.2|202990.2|202864.7|202814.7|401
1741696500000|2025-03-11 12:35:00|203017.5|202967.5|203216.2|203126.2|203216.3|203137.6|203017.5|202957.3|325
1741696800000|2025-03-11 12:40:00|203214.2|203124.2|203310.1|203260.1|203315.9|203265.9|203173.4|203103.4|241
1741697100000|2025-03-11 12:45:00|203308.3|203258.3|203463.3|203373.3|203507.3|203457.3|203299|203249|289
1741697400000|2025-03-11 12:50:00|203461.7|203371.7|203390.4|203340.4|203500|203442.4|203381|203317.2|319
1741697700000|2025-03-11 12:55:00|203392|203342|203418.4|203328.4|203455.3|203365.3|203345.8|203295.8|363
1741698000000|2025-03-11 13:00:00|203422.6|203332.6|203449.4|203359.4|203465|203387.9|203378.8|203320.2|292
1741698300000|2025-03-11 13:05:00|203445.7|203355.7|203601.6|203551.6|203601.8|203551.8|203441|203351|259
1741698600000|2025-03-11 13:10:00|203599.3|203549.3|203545.6|203455.6|203601.2|203551.2|203507.2|203446.9|221
1741698900000|2025-03-11 13:15:00|203545.4|203455.4|203392.1|203342.1|203585.2|203518.5|203329.6|203279.6|413
1741699200000|2025-03-11 13:20:00|203391.8|203341.8|203417.4|203367.4|203477.7|203427.7|203354.7|203289|321
1741699500000|2025-03-11 13:25:00|203419.2|203369.2|203343.6|203293.6|203484.1|203434.1|203337.4|203287.4|327
1741699800000|2025-03-11 13:30:00|203342.9|203292.9|203350.7|203300.7|203359|203309|203228.1|203151.8|413
1741700100000|2025-03-11 13:35:00|203353.8|203303.8|203386.5|203336.5|203471.6|203421.6|203340.4|203271.3|732
1741700400000|2025-03-11 13:40:00|203388.6|203338.6|203108.4|203018.4|203476.9|203426.9|203096.8|203018.4|735
1741700700000|2025-03-11 13:45:00|203107|203017|203105|203015|203235|203185|203048.2|202994.3|670
1741701000000|2025-03-11 13:50:00|203104.2|203014.2|203195.9|203145.9|203218|203168|203077.2|203004.3|593
1741701300000|2025-03-11 13:55:00|203195.3|203145.3|203180.1|202988.9|203204.5|203145.3|203115.5|202988.9|338
1741701600000|2025-03-11 14:00:00|203192|203028.9|203536.2|203446.2|203612.7|203522.7|203036.4|202976.9|850
1741701900000|2025-03-11 14:05:00|203541.6|203451.6|203462.6|203372.6|203576|203486|203196.2|203132.5|927
1741702200000|2025-03-11 14:10:00|203458.7|203368.7|203519.4|203469.4|203579.5|203489.5|203350.8|203279.5|896
1741702500000|2025-03-11 14:15:00|203522.6|203472.6|203483.2|203433.2|203616.5|203566.5|203386.7|203336.7|755
1741702800000|2025-03-11 14:20:00|203482.8|203432.8|203661.6|203611.6|203804.8|203754.8|203471.3|203421.3|691
1741703100000|2025-03-11 14:25:00|203660.3|203610.3|203673.1|203623.1|203779.7|203729.7|203585.5|203535.5|531
1741703400000|2025-03-11 14:30:00|203671.5|203621.5|203602.5|203552.5|203675.3|203625.3|203500.9|203450.9|543
1741703700000|2025-03-11 14:35:00|203591.7|203541.7|203825.7|203775.7|203839.4|203789.4|203543.1|203476.6|652
1741704000000|2025-03-11 14:40:00|203828.3|203778.3|203839.8|203789.8|204072.3|204022.3|203801.7|203726.9|584
1741704300000|2025-03-11 14:45:00|203873|203783|203763.2|203713.2|203873|203821.6|203692.7|203642.7|701
1741704600000|2025-03-11 14:50:00|203759.2|203709.2|203668.9|203618.9|203793.2|203743.2|203637.9|203568.7|622
1741704900000|2025-03-11 14:55:00|203666.1|203616.1|203780.3|203690.3|203807.3|203757.3|203666.1|203616.1|501
1741705200000|2025-03-11 15:00:00|203784.1|203694.1|203692.4|203642.4|203819.5|203757.2|203686.7|203636.7|513
1741705500000|2025-03-11 15:05:00|203694.9|203644.9|203617|203567|203724.1|203674.1|203583.6|203533.6|588
1741705800000|2025-03-11 15:10:00|203618.9|203568.9|203630|203580|203788.6|203719.3|203605.5|203555.5|533
1741706100000|2025-03-11 15:15:00|203623|203573|203617.9|203567.9|203686.3|203636.3|203518.2|203468.2|659
1741706400000|2025-03-11 15:20:00|203620.4|203570.4|203612.1|203562.1|203646.6|203579.8|203484.1|203434.1|676
1741706700000|2025-03-11 15:25:00|203610.9|203560.9|203612.2|203562.2|203679.4|203629.4|203500.8|203450.8|663
1741707000000|2025-03-11 15:30:00|203608.8|203558.8|203667.8|203577.8|203676.2|203616.4|203592.8|203534.8|474
1741707300000|2025-03-11 15:35:00|203666.5|203576.5|203661.2|203611.2|203708.2|203658.2|203595.4|203544.5|455
1741707600000|2025-03-11 15:40:00|203662.8|203612.8|203508.3|203418.3|203667.7|203617.7|203438.8|203388.8|420
1741707900000|2025-03-11 15:45:00|203507|203417|203509.1|203459.1|203598.3|203548.3|203470.6|203416.5|384
1741708200000|2025-03-11 15:50:00|203507|203457|203387.9|203337.9|203581.8|203522.5|203379.5|203329.5|411
1741708500000|2025-03-11 15:55:00|203391|203341|203485.7|203435.7|203523.4|203473.4|203338.6|203288.6|613
1741708800000|2025-03-11 16:00:00|203492.8|203442.8|203513.1|203463.1|203536.3|203482.3|203460.3|203410.3|530
1741709100000|2025-03-11 16:05:00|203507|203457|203517.7|203467.7|203590.3|203540.3|203470.4|203420.4|331
1741709400000|2025-03-11 16:10:00|203519.9|203469.9|203442.6|203392.6|203528.8|203478.8|203432.8|203382.8|259
1741709700000|2025-03-11 16:15:00|203444.2|203394.2|203333.7|203243.7|203465.2|203415.2|203307.7|203238.7|384
1741710000000|2025-03-11 16:20:00|203331.6|203241.6|203268.2|203218.2|203350.9|203273.4|203246.4|203184|521
1741710300000|2025-03-11 16:25:00|203266.5|203216.5|203264.4|203214.4|203274.5|203224.5|203167.6|203117.6|572
1741710600000|2025-03-11 16:30:00|203274|203224|203313.3|203223.3|203354.5|203299.7|203209.8|203159.8|479
1741710900000|2025-03-11 16:35:00|203314.9|203224.9|203310.7|203260.7|203367.3|203300.5|203218.9|203168.9|337
1741711200000|2025-03-11 16:40:00|203312.6|203262.6|203306.6|203256.6|203351.1|203301.1|203230|203180|333
1741711500000|2025-03-11 16:45:00|203307.3|203257.3|203324.6|203274.6|203348.8|203298.8|203274.7|203224.7|423
1741711800000|2025-03-11 16:50:00|203326.5|203276.5|203343.8|203293.8|203387.3|203337.3|203279.2|203213.6|369
1741712100000|2025-03-11 16:55:00|203341.4|203291.4|203405.9|203355.9|203413.5|203363.5|203312.2|203262.2|329
1741712400000|2025-03-11 17:00:00|203402.7|203352.7|203432.5|203382.5|203484.8|203428.2|203400.1|203350.1|278
1741712700000|2025-03-11 17:05:00|203428.9|203378.9|203404.8|203354.8|203458|203398.6|203400.5|203350.5|278
1741713000000|2025-03-11 17:10:00|203402.9|203352.9|203391.5|203341.5|203440.6|203390.6|203375.5|203325.5|441
1741713300000|2025-03-11 17:15:00|203392.1|203342.1|203376.5|203326.5|203397.3|203347.3|203355.6|203304.8|351
1741713600000|2025-03-11 17:20:00|203377.4|203327.4|203395.2|203345.2|203401.6|203351.6|203323.7|203273.7|293
1741713900000|2025-03-11 17:25:00|203393.4|203343.4|203378|203328|203436.2|203386.2|203362|203312|402
1741714200000|2025-03-11 17:30:00|203378.5|203328.5|203380.7|203330.7|203407.2|203357.2|203283.4|203233.4|461
1741714500000|2025-03-11 17:35:00|203383.7|203333.7|203363.2|203313.2|203395.3|203345.3|203350|203300|303
1741714800000|2025-03-11 17:40:00|203361|203311|203380.1|203330.1|203432.3|203382.3|203360.1|203310.1|219
1741715100000|2025-03-11 17:45:00|203375.8|203325.8|203400.2|203350.2|203406.1|203356.1|203343.2|203293.2|336
1741715400000|2025-03-11 17:50:00|203399.4|203349.4|203453.7|203403.7|203458.9|203408.9|203361.5|203311.5|242
1741715700000|2025-03-11 17:55:00|203451.8|203401.8|203445.5|203395.5|203520.3|203470.3|203392.4|203342.4|213
1741716000000|2025-03-11 18:00:00|203446.7|203396.7|203463.9|203373.9|203476.4|203413|203390.7|203328.1|387
1741716300000|2025-03-11 18:05:00|203459.8|203369.8|203422.8|203332.8|203476.9|203386.9|203397.7|203330.9|206
1741716600000|2025-03-11 18:10:00|203420.4|203330.4|203255.9|203165.9|203424.2|203334.2|203224.4|203152.8|467
1741716900000|2025-03-11 18:15:00|203251.9|203161.9|203128.7|203038.7|203273.3|203183.3|203108.4|203035.1|371
1741717200000|2025-03-11 18:20:00|203129.2|203039.2|203041|202951|203145.7|203055.7|203015.5|202926.1|334
1741717500000|2025-03-11 18:25:00|203036.5|202946.5|203041|202951|203087|203005.2|202976.5|202886.5|321
1741717800000|2025-03-11 18:30:00|203047.2|202957.2|203133.9|203043.9|203193|203118|203042|202952|493
1741718100000|2025-03-11 18:35:00|203130.4|203040.4|202965.1|202915.1|203169.8|203088.8|202955.5|202904.3|431
1741718400000|2025-03-11 18:40:00|202964|202914|202752.2|202702.2|202994.9|202925.9|202718.6|202655.7|583
1741718700000|2025-03-11 18:45:00|202736.1|202686.1|202766.1|202676.1|202824.1|202734.1|202672.4|202582.4|614
1741719000000|2025-03-11 18:50:00|202765.3|202675.3|202650.3|202560.3|202789.8|202705.2|202613.2|202523.2|367
1741719300000|2025-03-11 18:55:00|202649.3|202559.3|202758.9|202668.9|202766.2|202676.2|202580.2|202490.2|294
1741719600000|2025-03-11 19:00:00|202760.7|202670.7|202872.5|202782.5|202876.4|202786.4|202655.8|202605.8|450
1741719900000|2025-03-11 19:05:00|202873.8|202783.8|202704.2|202654.2|202883|202827.7|202626.6|202576.6|601
1741720200000|2025-03-11 19:10:00|202706.8|202656.8|202787.9|202737.9|202826.9|202758.7|202693.4|202616.6|440
1741720500000|2025-03-11 19:15:00|202790.5|202740.5|202761.6|202711.6|202827.8|202777.8|202727.1|202677.1|382
1741720800000|2025-03-11 19:20:00|202758.8|202708.8|202748.5|202698.5|202789.4|202735.2|202664.1|202614.1|498
1741721100000|2025-03-11 19:25:00|202749.3|202699.3|202788.5|202738.5|202796.9|202746.9|202713.2|202663.2|341
1741721400000|2025-03-11 19:30:00|202787.9|202737.9|202585.3|202535.3|202792.6|202742.6|202566.7|202496.5|522
1741721700000|2025-03-11 19:35:00|202588.7|202538.7|202567.3|202517.3|202596.2|202546.2|202538.1|202488.1|421
1741722000000|2025-03-11 19:40:00|202569.8|202519.8|202520.7|202470.7|202581.3|202531.3|202518|202468|333
1741722300000|2025-03-11 19:45:00|202521.3|202471.3|202509.4|202459.4|202547|202496.1|202493.4|202440|193
1741722600000|2025-03-11 19:50:00|202511|202461|202546.5|202496.5|202563.1|202513.1|202491.6|202441.6|183
1741722900000|2025-03-11 19:55:00|202544.7|202494.7|202588|202538|202686.6|202636.6|202539.3|202489.3|556
1741723200000|2025-03-11 20:00:00|202586.2|202536.2|202606.6|202556.6|202707.8|202657.8|202582.1|202532.1|274
1741723500000|2025-03-11 20:05:00|202603.7|202553.7|202561.4|202511.4|202649|202599|202524.3|202474.3|204
1741723800000|2025-03-11 20:10:00|202558.7|202508.7|202579.9|202489.9|202594|202515.9|202541.8|202480.9|241
1741724100000|2025-03-11 20:15:00|202577.5|202487.5|202587.1|202497.1|202589.2|202500|202543.7|202468.8|133
1741724400000|2025-03-11 20:20:00|202588.2|202498.2|202660.1|202610.1|202665.3|202615.3|202584.4|202494.4|292
1741724700000|2025-03-11 20:25:00|202658.9|202608.9|202714.8|202624.8|202742.9|202669.8|202650.6|202600.6|142
1741725000000|2025-03-11 20:30:00|202721.5|202631.5|202697.4|202647.4|202742.8|202653|202694.3|202623.5|351
1741725300000|2025-03-11 20:35:00|202698.9|202648.9|202678.4|202628.4|202729.5|202656.3|202673.5|202610.4|223
1741725600000|2025-03-11 20:40:00|202675.9|202625.9|202713.6|202663.6|202731.8|202681.8|202619.3|202543.6|180
1741725900000|2025-03-11 20:45:00|202712.6|202662.6|202714.6|202624.6|202740.3|202662.6|202674.6|202584.6|206
1741726200000|2025-03-11 20:50:00|202715.8|202625.8|202694.2|202604.2|202716.4|202637.6|202676.5|202595.1|152
1741726500000|2025-03-11 20:55:00|202696.8|202606.8|202767.5|202570.6|202767.5|202629.8|202674|202570.6|93
1741726800000|2025-03-11 21:00:00|202764|202573.2|202778.6|202468.6|202795.9|202573.2|202764|202468.4|6
1741727100000|2025-03-11 21:05:00|202782|202472|202781.9|202471.9|202782|202472|202781.9|202471.9|2
1741727400000|2025-03-11 21:10:00|202783.6|202473.6|202795.2|202485.2|202795.3|202492|202776.6|202466.6|10
1741727700000|2025-03-11 21:15:00|202795.3|202485.3|202794|202484|202795.3|202485.3|202793.9|202483.9|5
1741728000000|2025-03-11 21:20:00|202793.9|202483.9|202845.8|202535.8|202895|202585|202793.9|202483.9|18
1741728300000|2025-03-11 21:25:00|202847.3|202537.3|202839.3|202537.3|202847.3|202537.3|202839.3|202533.1|31
1741728600000|2025-03-11 21:30:00|202839.1|202537.4|202835.3|202543|202840.1|202559.6|202835.3|202537.4|21
1741728900000|2025-03-11 21:35:00|202835.2|202543.1|202823|202555.7|202835.2|202555.7|202823|202543.1|6
1741729200000|2025-03-11 21:40:00|202821.7|202577.5|202819.9|202555.4|202821.7|202593.3|202805.9|202555.4|3
1741729500000|2025-03-11 21:45:00|202817.1|202555.5|202858.1|202548.1|202908.3|202598.3|202817.1|202546.2|12
1741729800000|2025-03-11 21:50:00|202856.5|202546.5|202844.8|202534.8|202856.6|202546.6|202844.8|202534.8|5
1741730100000|2025-03-11 21:55:00|202871.4|202561.4|202861.4|202551.4|202877|202567|202855|202545|12
1741730400000|2025-03-11 22:00:00|202907.1|202597.1|202825.9|202643.9|202930|202643.9|202825.9|202560|32
1741730700000|2025-03-11 22:05:00|202779.9|202689.9|202837|202624.3|202858.7|202689.9|202779.9|202608.2|40
1741731000000|2025-03-11 22:10:00|202835.4|202613.6|202777.5|202596.6|202838.6|202624.8|202776.4|202572.4|35
1741731300000|2025-03-11 22:15:00|202773.9|202606.2|202866|202704.6|202884.7|202733.6|202769.3|202597.1|64
1741731600000|2025-03-11 22:20:00|202871.2|202703.5|202839.9|202688.6|202871.2|202705.2|202830.4|202656.7|51
1741731900000|2025-03-11 22:25:00|202810.3|202720.3|202770.8|202680.8|202853.8|202725.4|202758.8|202668.8|33
1741732200000|2025-03-11 22:30:00|202771.9|202681.9|202781.5|202691.5|202787.6|202697.6|202769|202679|31
1741732500000|2025-03-11 22:35:00|202775.9|202685.9|202784.5|202694.5|202790.1|202700.1|202775.2|202685.2|16
1741732800000|2025-03-11 22:40:00|202788|202698|202760.9|202670.9|202796.9|202698|202753.3|202622.8|39
1741733100000|2025-03-11 22:45:00|202755|202665|202713.7|202623.7|202765.2|202666.5|202709.5|202595|46
1741733400000|2025-03-11 22:50:00|202716.6|202626.6|202685.8|202595.8|202747|202633.7|202668.9|202569.7|39
1741733700000|2025-03-11 22:55:00|202686.3|202596.3|202673.3|202583.3|202690.8|202600.8|202663.6|202573.6|50
1741734000000|2025-03-11 23:00:00|202675.9|202585.9|202713.6|202623.6|202735.6|202645.6|202670.2|202580.2|43
1741734300000|2025-03-11 23:05:00|202713|202623|202713.6|202623.6|202727.9|202637.9|202710.5|202620.5|21
1741734600000|2025-03-11 23:10:00|202714.1|202624.1|202716|202626|202720.7|202630.7|202714.1|202624.1|17
1741734900000|2025-03-11 23:15:00|202721.2|202631.2|202784.8|202694.8|202818|202728|202721.2|202631.2|73
1741735200000|2025-03-11 23:20:00|202784.5|202694.5|202788.8|202698.8|202788.8|202698.8|202763.2|202673.2|66
1741735500000|2025-03-11 23:25:00|202786|202696|202757.5|202667.5|202795.1|202705.1|202754.8|202664.8|42
1741735800000|2025-03-11 23:30:00|202757.6|202667.6|202757.8|202667.8|202784.5|202694.5|202756.9|202666.9|36
1741736100000|2025-03-11 23:35:00|202756.9|202666.9|202787.5|202697.5|202787.5|202697.5|202756.6|202666.6|40
1741736400000|2025-03-11 23:40:00|202785.8|202695.8|202766.3|202676.3|202796.1|202706.1|202764.5|202674.5|23
1741736700000|2025-03-11 23:45:00|202769.5|202679.5|202776.6|202686.6|202784.1|202694.1|202760.8|202670.8|40
1741737000000|2025-03-11 23:50:00|202766.5|202676.5|202771.9|202681.9|202784|202694|202756|202666|64
1741737300000|2025-03-11 23:55:00|202765.9|202675.9|202787.4|202697.4|202789.8|202699.8|202764|202674|61
1741737600000|2025-03-12 00:00:00|202786.7|202696.7|202802.4|202712.4|202817|202727|202758.3|202668.3|72
1741737900000|2025-03-12 00:05:00|202800|202710|202799.9|202709.9|202827.7|202737.7|202780.3|202690.3|45
1741738200000|2025-03-12 00:10:00|202806.7|202716.7|202783|202693|202806.7|202716.7|202773.7|202683.7|40
1741738500000|2025-03-12 00:15:00|202787.8|202697.8|202752.4|202662.4|202792.8|202702.8|202749.4|202659.4|40
1741738800000|2025-03-12 00:20:00|202752.6|202662.6|202759.2|202669.2|202776.1|202686.1|202744|202654|49
1741739100000|2025-03-12 00:25:00|202753.9|202663.9|202759.1|202669.1|202759.5|202669.5|202752.6|202662.6|14
1741739400000|2025-03-12 00:30:00|202759.2|202669.2|202761|202671|202782.7|202692.7|202750.5|202660.5|58
1741739700000|2025-03-12 00:35:00|202766.4|202676.4|202790.5|202700.5|202798.9|202708.9|202766.4|202676.4|58
1741740000000|2025-03-12 00:40:00|202792.2|202702.2|202782.3|202692.3|202886.5|202796.5|202780.7|202690.7|217
1741740300000|2025-03-12 00:45:00|202781.9|202691.9|202773.8|202683.8|202818.5|202728.5|202766.9|202676.9|337
1741740600000|2025-03-12 00:50:00|202782.8|202692.8|202731.5|202641.5|202787.2|202697.2|202725.4|202635.4|231
1741740900000|2025-03-12 00:55:00|202736.6|202646.6|202716.4|202626.4|202752.7|202662.7|202690.7|202600.7|374
1741741200000|2025-03-12 01:00:00|202714.3|202624.3|202713.1|202623.1|202726.8|202636.8|202670|202580|470
1741741500000|2025-03-12 01:05:00|202711.7|202621.7|202675.1|202585.1|202731|202641|202667.9|202577.9|359
1741741800000|2025-03-12 01:10:00|202675.3|202585.3|202677.2|202587.2|202708.9|202618.9|202666.6|202576.6|269
1741742100000|2025-03-12 01:15:00|202671.2|202581.2|202650.5|202560.5|202674.9|202584.9|202604.2|202514.2|273
1741742400000|2025-03-12 01:20:00|202654.2|202564.2|202626.2|202536.2|202654.2|202564.2|202620.5|202530.5|192
1741742700000|2025-03-12 01:25:00|202621|202531|202653.5|202563.5|202658.7|202568.7|202591.6|202501.6|318
1741743000000|2025-03-12 01:30:00|202658.9|202568.9|202685.5|202595.5|202726.3|202636.3|202645|202555|369
1741743300000|2025-03-12 01:35:00|202684.5|202594.5|202648.4|202558.4|202700.8|202610.8|202613.2|202523.2|352
1741743600000|2025-03-12 01:40:00|202655|202565|202695.8|202605.8|202705.7|202615.7|202655|202565|303
1741743900000|2025-03-12 01:45:00|202691.8|202601.8|202671.2|202581.2|202699.4|202609.4|202667.6|202577.6|251
1741744200000|2025-03-12 01:50:00|202676.5|202586.5|202673.2|202583.2|202694.1|202604.1|202665|202575|201
1741744500000|2025-03-12 01:55:00|202670.8|202580.8|202690.4|202600.4|202696|202606|202662|202572|352
1741744800000|2025-03-12 02:00:00|202689.4|202599.4|202704.7|202614.7|202731|202641|202689.4|202599.4|334
1741745100000|2025-03-12 02:05:00|202706.7|202616.7|202691|202601|202724.7|202634.7|202667.7|202577.7|248
1741745400000|2025-03-12 02:10:00|202696.7|202606.7|202646.5|202556.5|202696.7|202606.7|202629.9|202539.9|222
1741745700000|2025-03-12 02:15:00|202683.3|202593.3|202699.8|202609.8|202708.5|202618.5|202654|202564|297
1741746000000|2025-03-12 02:20:00|202698.4|202608.4|202719|202629|202724.5|202634.5|202692.1|202602.1|226
1741746300000|2025-03-12 02:25:00|202713.5|202623.5|202734.3|202644.3|202742.6|202652.6|202707.8|202617.8|118
1741746600000|2025-03-12 02:30:00|202731|202641|202735.9|202645.9|202753|202663|202704.5|202614.5|147
1741746900000|2025-03-12 02:35:00|202740.8|202650.8|202736.9|202646.9|202751|202661|202711.5|202621.5|150
1741747200000|2025-03-12 02:40:00|202731.7|202641.7|202756|202666|202789.1|202699.1|202731.7|202641.7|149
1741747500000|2025-03-12 02:45:00|202751.6|202661.6|202724.8|202634.8|202755.3|202665.3|202724.5|202634.5|169
1741747800000|2025-03-12 02:50:00|202724.1|202634.1|202737.5|202647.5|202741.6|202651.6|202708.5|202618.5|176
1741748100000|2025-03-12 02:55:00|202737.4|202647.4|202744.8|202654.8|202750.3|202660.3|202725.5|202635.5|201
1741748400000|2025-03-12 03:00:00|202745.5|202655.5|202714|202624|202745.5|202655.5|202711.2|202621.2|215
1741748700000|2025-03-12 03:05:00|202721.7|202631.7|202724|202634|202754.2|202664.2|202713.7|202623.7|120
1741749000000|2025-03-12 03:10:00|202723|202633|202800|202710|202835.5|202745.5|202710.1|202620.1|224
1741749300000|2025-03-12 03:15:00|202795.9|202705.9|202787.3|202697.3|202835.5|202745.5|202781.4|202691.4|203
1741749600000|2025-03-12 03:20:00|202795.2|202705.2|202793.5|202703.5|202821|202731|202780.4|202690.4|138
1741749900000|2025-03-12 03:25:00|202795|202705|202764.5|202674.5|202795|202705|202734.5|202644.5|198
1741750200000|2025-03-12 03:30:00|202759.9|202669.9|202820|202730|202840.1|202750.1|202759.9|202669.9|187
1741750500000|2025-03-12 03:35:00|202821.2|202731.2|202803.6|202713.6|202826.3|202736.3|202796.2|202706.2|180
1741750800000|2025-03-12 03:40:00|202802.8|202712.8|202779.2|202689.2|202816.7|202726.7|202779.1|202689.1|94
1741751100000|2025-03-12 03:45:00|202776.3|202686.3|202786.5|202696.5|202795.3|202705.3|202761.8|202671.8|104
1741751400000|2025-03-12 03:50:00|202783.6|202693.6|202774.3|202684.3|202792.6|202702.6|202766.5|202676.5|85
1741751700000|2025-03-12 03:55:00|202770.3|202680.3|202799.8|202709.8|202812.1|202722.1|202763|202673|115
1741752000000|2025-03-12 04:00:00|202802.8|202712.8|202813.5|202723.5|202819|202729|202773|202683|110
1741752300000|2025-03-12 04:05:00|202810.8|202720.8|202875|202785|202880.3|202790.3|202799.5|202709.5|107
1741752600000|2025-03-12 04:10:00|202875.1|202785.1|202874.9|202784.9|202896.4|202806.4|202860.4|202770.4|116
1741752900000|2025-03-12 04:15:00|202875|202785|202818|202728|202876|202792.9|202772.6|202682.6|153
1741753200000|2025-03-12 04:20:00|202816.3|202726.3|202808.1|202718.1|202885.5|202795.5|202797.3|202707.3|242
1741753500000|2025-03-12 04:25:00|202803.3|202713.3|202822.6|202732.6|202832.8|202742.8|202774|202684|117
1741753800000|2025-03-12 04:30:00|202815.5|202725.5|202859.8|202769.8|202873.3|202783.3|202815.5|202725.5|173
1741754100000|2025-03-12 04:35:00|202867.3|202777.3|202826.1|202736.1|202869.3|202779.3|202821.3|202731.3|141
1741754400000|2025-03-12 04:40:00|202826|202736|202840.2|202750.2|202845.2|202755.2|202822.7|202732.7|134
1741754700000|2025-03-12 04:45:00|202845.2|202755.2|202836.2|202746.2|202847|202757|202827.7|202737.7|90
1741755000000|2025-03-12 04:50:00|202843.9|202753.9|202837.3|202747.3|202843.9|202753.9|202822.7|202732.7|70
1741755300000|2025-03-12 04:55:00|202836.3|202746.3|202907.9|202817.9|202910.6|202820.6|202825.6|202735.6|124
1741755600000|2025-03-12 05:00:00|202908.5|202818.5|202843.5|202753.5|202920.6|202830.6|202829.7|202739.7|258
1741755900000|2025-03-12 05:05:00|202845.9|202755.9|202814.6|202724.6|202857.9|202767.9|202781.6|202691.6|221
1741756200000|2025-03-12 05:10:00|202807.1|202717.1|202823.5|202733.5|202839|202749|202789.9|202699.9|254
1741756500000|2025-03-12 05:15:00|202818.1|202728.1|202827.2|202737.2|202833.7|202743.7|202805.6|202715.6|199
1741756800000|2025-03-12 05:20:00|202828.7|202738.7|202828.3|202738.3|202844|202754|202782.5|202692.5|343
1741757100000|2025-03-12 05:25:00|202836.4|202746.4|202863.4|202773.4|202868.7|202778.7|202819.8|202729.8|205
1741757400000|2025-03-12 05:30:00|202854.9|202764.9|202874.3|202784.3|202891|202801|202816|202726|129
1741757700000|2025-03-12 05:35:00|202871.8|202781.8|202822.8|202732.8|202888.5|202798.5|202814.4|202724.4|376
1741758000000|2025-03-12 05:40:00|202825.5|202735.5|202813.2|202723.2|202854|202764|202796.4|202706.4|295
1741758300000|2025-03-12 05:45:00|202814.2|202724.2|202816.9|202726.9|202842|202752|202798.1|202708.1|260
1741758600000|2025-03-12 05:50:00|202817.7|202727.7|202829.3|202739.3|202853.4|202763.4|202788.1|202698.1|200
1741758900000|2025-03-12 05:55:00|202820.6|202730.6|202777.1|202687.1|202820.6|202730.6|202771|202681|203
1741759200000|2025-03-12 06:00:00|202783.6|202693.6|202830.4|202740.4|202830.4|202740.4|202766|202676|387
1741759500000|2025-03-12 06:05:00|202832.9|202742.9|202794.2|202704.2|202859.6|202769.6|202788.8|202698.8|351
1741759800000|2025-03-12 06:10:00|202797|202707|202810|202720|202824.6|202734.6|202794.2|202704.2|278
1741760100000|2025-03-12 06:15:00|202810.6|202720.6|202854|202764|202874.5|202784.5|202800|202710|371
1741760400000|2025-03-12 06:20:00|202855.4|202765.4|202885.7|202795.7|202915.7|202825.7|202848.4|202758.4|335
1741760700000|2025-03-12 06:25:00|202884.1|202794.1|202887.7|202797.7|202900.9|202810.9|202859.2|202769.2|541
1741761000000|2025-03-12 06:30:00|202878|202788|202893.3|202803.3|202913.1|202823.1|202865.9|202775.9|522
1741761300000|2025-03-12 06:35:00|202886|202796|202887|202797|202895.8|202805.8|202839|202749|418
1741761600000|2025-03-12 06:40:00|202883.5|202793.5|202904.6|202814.6|202909.8|202819.8|202866.4|202776.4|490
1741761900000|2025-03-12 06:45:00|202905.1|202815.1|203022.6|202932.6|203022.6|202932.6|202887.6|202797.6|304
1741762200000|2025-03-12 06:50:00|203022.9|202932.9|202959.6|202869.6|203025|202935|202921.8|202831.8|491
1741762500000|2025-03-12 06:55:00|202960.9|202870.9|202997.6|202907.6|203019.1|202929.1|202931|202841|525
1741762800000|2025-03-12 07:00:00|203002.9|202912.9|203040.8|202950.8|203088.1|202998.1|202961.6|202871.6|276
1741763100000|2025-03-12 07:05:00|203041.6|202951.6|203066.2|202976.2|203120.2|203030.2|203015.5|202925.5|255
1741763400000|2025-03-12 07:10:00|203070.6|202980.6|203033.9|202943.9|203083.7|202993.7|203008.3|202918.3|256
1741763700000|2025-03-12 07:15:00|203032.4|202942.4|202950.4|202860.4|203035.7|202945.7|202938.3|202848.3|202
1741764000000|2025-03-12 07:20:00|202954|202864|202872.7|202782.7|202974.9|202884.9|202863.4|202773.4|176
1741764300000|2025-03-12 07:25:00|202856.4|202766.4|202771.1|202681.1|202884.4|202794.4|202736.6|202646.6|123
1741764600000|2025-03-12 07:30:00|202768.4|202678.4|202745.3|202655.3|202790.3|202700.3|202692.9|202602.9|121
1741764900000|2025-03-12 07:35:00|202747.7|202657.7|202704.9|202614.9|202752.9|202662.9|202692.1|202602.1|129
1741765200000|2025-03-12 07:40:00|202709.8|202619.8|202652.6|202562.6|202757.5|202667.5|202585|202495|159
1741765500000|2025-03-12 07:45:00|202655.7|202565.7|202773.7|202683.7|202775.5|202685.5|202649.7|202559.7|196
1741765800000|2025-03-12 07:50:00|202777.1|202687.1|202582|202492|202823.1|202733.1|202572.3|202482.3|219
1741766100000|2025-03-12 07:55:00|202578.9|202488.9|202545.6|202455.6|202581.5|202491.5|202488.4|202398.4|311
1741766400000|2025-03-12 08:00:00|202547.5|202457.5|202562.1|202472.1|202636.4|202546.4|202519.1|202429.1|366
1741766700000|2025-03-12 08:05:00|202566.7|202476.7|202494.1|202404.1|202645|202555|202474.4|202384.4|328
1741767000000|2025-03-12 08:10:00|202496.4|202406.4|202534.6|202444.6|202639.9|202549.9|202477.2|202387.2|346
1741767300000|2025-03-12 08:15:00|202531.7|202441.7|202603.6|202513.6|202603.6|202513.6|202462.1|202372.1|244
1741767600000|2025-03-12 08:20:00|202606.4|202516.4|202586.1|202496.1|202634.5|202544.5|202531.9|202441.9|266
1741767900000|2025-03-12 08:25:00|202583.3|202493.3|202627.4|202537.4|202650|202560|202580.5|202490.5|276
1741768200000|2025-03-12 08:30:00|202629|202539|202755.4|202665.4|202758.1|202668.1|202620.2|202530.2|288
1741768500000|2025-03-12 08:35:00|202763|202673|202620.9|202530.9|202779.7|202689.7|202617.9|202527.9|279
1741768800000|2025-03-12 08:40:00|202623.9|202533.9|202560.3|202470.3|202631.6|202541.6|202546.2|202456.2|204
1741769100000|2025-03-12 08:45:00|202564|202474|202537.9|202447.9|202592.9|202502.9|202535.6|202445.6|311
1741769400000|2025-03-12 08:50:00|202542.2|202452.2|202450.2|202360.2|202553.2|202463.2|202403|202313|417
1741769700000|2025-03-12 08:55:00|202448.8|202358.8|202399.6|202309.6|202448.8|202358.8|202398.9|202308.9|303
1741770000000|2025-03-12 09:00:00|202400.2|202310.2|202412.5|202322.5|202456|202366|202373|202283|233
1741770300000|2025-03-12 09:05:00|202418.1|202328.1|202431.7|202341.7|202528.8|202438.8|202418.1|202328.1|345
1741770600000|2025-03-12 09:10:00|202430.4|202340.4|202460.8|202370.8|202472.5|202382.5|202425.8|202335.8|222
1741770900000|2025-03-12 09:15:00|202464|202374|202461.7|202371.7|202513.8|202423.8|202381.1|202291.1|205
1741771200000|2025-03-12 09:20:00|202457.9|202367.9|202417.9|202327.9|202467.5|202377.5|202406|202316|197
1741771500000|2025-03-12 09:25:00|202414.9|202324.9|202419.8|202329.8|202434.3|202344.3|202403.9|202313.9|256
1741771800000|2025-03-12 09:30:00|202417.7|202327.7|202386.4|202296.4|202423.7|202333.7|202356.9|202266.9|151
1741772100000|2025-03-12 09:35:00|202380.1|202290.1|202409.7|202319.7|202409.7|202319.7|202355.6|202265.6|125
1741772400000|2025-03-12 09:40:00|202407.2|202317.2|202390.8|202300.8|202480.4|202390.4|202382.4|202292.4|231
1741772700000|2025-03-12 09:45:00|202394.2|202304.2|202405.8|202315.8|202445|202355|202369.6|202279.6|159
1741773000000|2025-03-12 09:50:00|202408.2|202318.2|202331.8|202241.8|202408.2|202318.2|202304.2|202230.5|150
1741773300000|2025-03-12 09:55:00|202335.6|202245.6|202429.6|202339.6|202443.4|202353.4|202270.4|202201.1|236
1741773600000|2025-03-12 10:00:00|202435.1|202345.1|202368.5|202278.5|202500.1|202410.1|202342.4|202252.4|238
1741773900000|2025-03-12 10:05:00|202360|202270|202405.2|202315.2|202454.9|202364.9|202327.7|202237.7|173
1741774200000|2025-03-12 10:10:00|202410.6|202320.6|202378|202288|202423.2|202333.2|202356.5|202266.5|192
1741774500000|2025-03-12 10:15:00|202383.2|202293.2|202382.6|202292.6|202450.1|202360.1|202362.4|202272.4|93
1741774800000|2025-03-12 10:20:00|202383.1|202293.1|202355.4|202265.4|202387.6|202297.6|202348.4|202258.4|112
1741775100000|2025-03-12 10:25:00|202355|202265|202366.1|202276.1|202377.2|202287.2|202308|202218|97
1741775400000|2025-03-12 10:30:00|202370.4|202280.4|202458.3|202368.3|202467.4|202377.4|202358|202268|175
1741775700000|2025-03-12 10:35:00|202461.9|202371.9|202505|202415|202505|202415|202457.6|202367.6|119
1741776000000|2025-03-12 10:40:00|202507.4|202417.4|202441.3|202351.3|202569|202479|202437.9|202347.9|152
1741776300000|2025-03-12 10:45:00|202444.4|202354.4|202482.6|202392.6|202493.5|202403.5|202439.6|202349.6|175
1741776600000|2025-03-12 10:50:00|202483|202393|202457.3|202367.3|202488.9|202398.9|202438.7|202356.1|158
1741776900000|2025-03-12 10:55:00|202456.9|202366.9|202455.7|202365.7|202481.3|202391.8|202416.8|202326.8|123
1741777200000|2025-03-12 11:00:00|202452.2|202362.2|202449.6|202359.6|202457.4|202367.4|202395|202305|128
1741777500000|2025-03-12 11:05:00|202448.3|202358.3|202405|202315|202455|202365|202380.9|202290.9|124
1741777800000|2025-03-12 11:10:00|202399.8|202309.8|202367.7|202277.7|202457.2|202367.2|202361.8|202271.8|200
1741778100000|2025-03-12 11:15:00|202370.2|202280.2|202368.3|202278.3|202373.4|202283.4|202361.6|202271.6|41
1741778400000|2025-03-12 11:20:00|202370.4|202280.4|202502.8|202412.8|202503.8|202413.8|202366.2|202276.2|122
1741778700000|2025-03-12 11:25:00|202502.3|202412.3|202495.2|202405.2|202502.5|202412.5|202472.3|202382.3|91
1741779000000|2025-03-12 11:30:00|202497.8|202407.8|202584.8|202494.8|202587.7|202512.1|202497.8|202407.8|107
1741779300000|2025-03-12 11:35:00|202594|202504|202661.9|202571.9|202671.8|202581.8|202589|202499|99
1741779600000|2025-03-12 11:40:00|202661.6|202571.6|202705.6|202615.6|202719.9|202629.9|202660|202570|118
1741779900000|2025-03-12 11:45:00|202701.8|202611.8|202596|202506|202716.6|202626.6|202562.1|202472.1|113
1741780200000|2025-03-12 11:50:00|202591.5|202501.5|202580.2|202490.2|202630.5|202540.5|202541.4|202451.4|254
1741780500000|2025-03-12 11:55:00|202587.7|202497.7|202595|202505|202617.7|202551.1|202563.6|202473.6|234
1741780800000|2025-03-12 12:00:00|202589.9|202499.9|202509|202459|202626.7|202539.9|202446.3|202363.5|319
1741781100000|2025-03-12 12:05:00|202505.2|202455.2|202504.8|202414.8|202624.2|202559.3|202472.8|202413.6|285
1741781400000|2025-03-12 12:10:00|202510.9|202420.9|202435.2|202385.2|202536.2|202486.2|202422.5|202346.4|387
1741781700000|2025-03-12 12:15:00|202432.6|202382.6|202432.7|202382.7|202523.2|202473.2|202426.3|202372.4|258
1741782000000|2025-03-12 12:20:00|202433.2|202383.2|202411.3|202361.3|202446.7|202384.7|202347.9|202277.9|234
1741782300000|2025-03-12 12:25:00|202414.8|202364.8|202510.1|202224.5|202526.9|202436.9|202311.9|202207|523
1741782600000|2025-03-12 12:30:00|202508.8|202198.8|202167.6|202077.6|202508.8|202203.3|202004.2|201914.2|791
1741782900000|2025-03-12 12:35:00|202156.6|202066.6|202338.8|202248.8|202427.2|202337.2|202056.2|201966.2|822
1741783200000|2025-03-12 12:40:00|202338.1|202248.1|202377.8|202287.8|202449.2|202361.1|202219.1|202135.2|719
1741783500000|2025-03-12 12:45:00|202374.1|202284.1|202510.9|202460.9|202525.4|202475.4|202291.3|202213.2|610
1741783800000|2025-03-12 12:50:00|202531|202481|202582.1|202532.1|202624.6|202574.6|202393.6|202343.6|587
1741784100000|2025-03-12 12:55:00|202578.8|202528.8|202577.9|202527.9|202605.8|202555.8|202479.4|202429.4|534
1741784400000|2025-03-12 13:00:00|202576.1|202526.1|202585.9|202535.9|202640.4|202590.4|202469.1|202419.1|639
1741784700000|2025-03-12 13:05:00|202590.3|202540.3|202451.2|202401.2|202616.4|202566.4|202451.2|202401.2|366
1741785000000|2025-03-12 13:10:00|202434.6|202384.6|202416.4|202366.4|202520.3|202470.3|202401.4|202346.2|366
1741785300000|2025-03-12 13:15:00|202395.3|202345.3|202501.7|202451.7|202675.7|202625.7|202365.6|202315.6|621
1741785600000|2025-03-12 13:20:00|202500.3|202450.3|202504|202454|202597.2|202547.2|202445.3|202395.3|448
1741785900000|2025-03-12 13:25:00|202503.9|202453.9|202529.8|202439.8|202555.6|202505.6|202457.1|202407.1|441
1741786200000|2025-03-12 13:30:00|202518.2|202428.2|202398.8|202348.8|202590.8|202540.8|202398.8|202343.5|596
1741786500000|2025-03-12 13:35:00|202396.5|202346.5|202404.2|202354.2|202459|202409|202306.6|202256.6|476
1741786800000|2025-03-12 13:40:00|202395|202345|202392|202302|202420.3|202370.3|202300.1|202250.1|320
1741787100000|2025-03-12 13:45:00|202386.4|202296.4|202209|202119|202410.5|202360.5|202119.6|202065.4|499
1741787400000|2025-03-12 13:50:00|202207.4|202117.4|202367.8|202277.8|202370.7|202294|202161.5|202071.5|584
1741787700000|2025-03-12 13:55:00|202372|202282|202139.5|202089.5|202409.3|202337.4|202121.2|202071.2|641
1741788000000|2025-03-12 14:00:00|202148.1|202098.1|202046.3|201956.3|202159.3|202109.3|201998.6|201934.3|446
1741788300000|2025-03-12 14:05:00|202040.7|201950.7|202007.9|201957.9|202094.6|202044.6|201982.5|201932.5|318
1741788600000|2025-03-12 14:10:00|202009.5|201959.5|202145.1|202095.1|202158.5|202108.5|202009.5|201959.5|393
1741788900000|2025-03-12 14:15:00|202147|202097|201989.7|201939.7|202188.7|202138.7|201950.2|201900.2|487
1741789200000|2025-03-12 14:20:00|201994.5|201944.5|201956.8|201906.8|202061.5|202011.5|201948.6|201898.6|547
1741789500000|2025-03-12 14:25:00|201960.2|201910.2|201847.2|201797.2|201960.2|201910.2|201826.4|201776.4|471
1741789800000|2025-03-12 14:30:00|201845.4|201795.4|201902.5|201852.5|201914.6|201864.6|201752.3|201702.3|419
1741790100000|2025-03-12 14:35:00|201902.8|201852.8|202072.9|202022.9|202113.9|202063|201850.9|201784.9|464
1741790400000|2025-03-12 14:40:00|202072|202022|202048.1|201998.1|202078.5|202028.5|201986.5|201936.5|335
1741790700000|2025-03-12 14:45:00|202055.7|202005.7|201900.9|201850.9|202063.3|202013.3|201897.8|201847.8|268
1741791000000|2025-03-12 14:50:00|201900.4|201850.4|201842.1|201792.1|201951.6|201901.6|201826.5|201761.6|384
1741791300000|2025-03-12 14:55:00|201837.8|201787.8|201931.3|201881.3|201942.3|201892.3|201822.9|201772.9|529
1741791600000|2025-03-12 15:00:00|201930.3|201880.3|201907.8|201857.8|201950.4|201890.9|201836.1|201786.1|391
1741791900000|2025-03-12 15:05:00|201897.2|201847.2|201860.2|201810.2|201957.2|201907.2|201849.1|201799.1|280
1741792200000|2025-03-12 15:10:00|201856.1|201806.1|201821.8|201771.8|201905|201854.9|201773.3|201723.3|255
1741792500000|2025-03-12 15:15:00|201811.9|201761.9|201916.4|201866.4|201927.8|201877.8|201788|201738|358
1741792800000|2025-03-12 15:20:00|201911.1|201861.1|201801.8|201751.8|201913.5|201863.5|201801.8|201751.8|179
1741793100000|2025-03-12 15:25:00|201806.6|201756.6|201820.3|201770.3|201843.3|201793.3|201759.9|201709.9|468
1741793400000|2025-03-12 15:30:00|201816.4|201766.4|201775.7|201725.7|201876|201826|201771.8|201721.8|417
1741793700000|2025-03-12 15:35:00|201774.3|201724.3|201720.5|201630.5|201775.7|201725.7|201655.4|201605.4|264
1741794000000|2025-03-12 15:40:00|201722.8|201632.8|201739.4|201689.4|201758.9|201705.4|201695.9|201630.5|152
1741794300000|2025-03-12 15:45:00|201741.3|201691.3|201850.6|201800.6|201878.1|201828.1|201700.4|201650.4|355
1741794600000|2025-03-12 15:50:00|201852.3|201802.3|201838.4|201788.4|201869.1|201819.1|201810.2|201760.2|370
1741794900000|2025-03-12 15:55:00|201840|201790|201756.7|201706.7|201911.9|201861.9|201734.4|201684.4|477
1741795200000|2025-03-12 16:00:00|201748.1|201698.1|201696.5|201646.5|201753.4|201703.4|201658.3|201608.3|406
1741795500000|2025-03-12 16:05:00|201690.9|201640.9|201678.1|201628.1|201697.5|201647.5|201598.9|201548.9|312
1741795800000|2025-03-12 16:10:00|201681.1|201631.1|201618.3|201568.3|201765.6|201701.4|201611.7|201561.7|521
1741796100000|2025-03-12 16:15:00|201624.1|201574.1|201684.6|201634.6|201700.2|201650.2|201612.3|201539.1|506
1741796400000|2025-03-12 16:20:00|201682.4|201632.4|201869.8|201779.8|201869.8|201786.7|201668.4|201618.4|300
1741796700000|2025-03-12 16:25:00|201872.1|201782.1|201909|201859|201982.8|201932.8|201828.1|201778.1|407
1741797000000|2025-03-12 16:30:00|201901.4|201851.4|201912.7|201862.7|201954.3|201904.3|201887.1|201821|351
1741797300000|2025-03-12 16:35:00|201909|201859|201878.6|201828.6|201929.7|201875.7|201845.8|201795.8|307
1741797600000|2025-03-12 16:40:00|201870|201820|201868.3|201818.3|201917.6|201867.6|201839.3|201779.7|298
1741797900000|2025-03-12 16:45:00|201863.9|201813.9|202004.1|201954.1|202041.9|201991.9|201863.9|201813.9|325
1741798200000|2025-03-12 16:50:00|202002.9|201952.9|202027|201937|202054.2|202002.7|201995.4|201922.6|294
1741798500000|2025-03-12 16:55:00|202027.1|201937.1|202046.1|201996.1|202053.5|202003.5|201940.8|201887.7|557
1741798800000|2025-03-12 17:00:00|202038.3|201988.3|202043.3|201993.3|202066.6|202016.6|202005.8|201955.8|277
1741799100000|2025-03-12 17:05:00|202044.8|201994.8|202117.2|202067.2|202145.9|202095.9|202035.3|201985.3|295
1741799400000|2025-03-12 17:10:00|202114.6|202064.6|202083.3|202033.3|202161.8|202111.8|202066.6|202016.6|270
1741799700000|2025-03-12 17:15:00|202085.2|202035.2|202098.3|202048.3|202120.2|202070.2|202078.1|202028.1|271
1741800000000|2025-03-12 17:20:00|202096.5|202046.5|202103.8|202053.8|202111.9|202061.9|202056.3|202006.3|152
1741800300000|2025-03-12 17:25:00|202105.3|202055.3|202069.7|202019.7|202108.6|202058.6|202037.3|201987.3|233
1741800600000|2025-03-12 17:30:00|202067.5|202017.5|202060.3|202010.3|202072.4|202022.4|202035.2|201985.2|182
1741800900000|2025-03-12 17:35:00|202059.7|202009.7|202011.9|201961.9|202066.2|202016.2|202010.3|201960.3|150
1741801200000|2025-03-12 17:40:00|202010.5|201960.5|202009.9|201959.9|202011.9|201961.9|201965|201915|257
1741801500000|2025-03-12 17:45:00|202000.9|201950.9|201948|201898|202000.9|201950.9|201884.4|201815|229
1741801800000|2025-03-12 17:50:00|201946.1|201896.1|202003.7|201913.7|202006.5|201949.1|201845.4|201779.7|260
1741802100000|2025-03-12 17:55:00|202005.1|201915.1|201985.3|201935.3|202040.2|201980.5|201971.6|201903.2|513
1741802400000|2025-03-12 18:00:00|201996.4|201906.4|201989.7|201939.7|202005.5|201941.2|201863.8|201813.8|358
1741802700000|2025-03-12 18:05:00|201991.1|201941.1|201997.8|201947.8|201999.7|201949.7|201971.1|201921.1|171
1741803000000|2025-03-12 18:10:00|201989.8|201939.8|201946.8|201896.8|202000.8|201950.8|201912.7|201862.7|325
1741803300000|2025-03-12 18:15:00|201939.2|201889.2|201925.1|201875.1|201949.6|201899.6|201866.9|201816.9|271
1741803600000|2025-03-12 18:20:00|201924.9|201874.9|201894|201844|201934.8|201875.1|201873.5|201801.6|230
1741803900000|2025-03-12 18:25:00|201887.7|201837.7|201923.3|201873.3|201927.7|201877.7|201871.6|201821.6|479
1741804200000|2025-03-12 18:30:00|201923|201873|201934.2|201884.2|201961|201897.6|201906.5|201856.5|264
1741804500000|2025-03-12 18:35:00|201932.4|201882.4|201915|201865|201994.1|201931.6|201896.5|201846.5|406
1741804800000|2025-03-12 18:40:00|201917.1|201867.1|201905.1|201855.1|201919.8|201869.8|201883.7|201833.7|186
1741805100000|2025-03-12 18:45:00|201898.1|201848.1|202033.4|201983.4|202033.4|201983.4|201893|201843|200
1741805400000|2025-03-12 18:50:00|202034|201984|202045.1|201995.1|202066.4|202016.4|202026.6|201976.6|353
1741805700000|2025-03-12 18:55:00|202046.4|201996.4|202075.7|202025.7|202107.6|202057.6|202043.9|201993.9|229
1741806000000|2025-03-12 19:00:00|202077.1|202027.1|201996.4|201946.4|202078|202028|201983.5|201933.5|301
1741806300000|2025-03-12 19:05:00|201997.7|201947.7|202025.7|201975.7|202050.2|202000.2|201986.8|201936.8|359
1741806600000|2025-03-12 19:10:00|202032.7|201982.7|202079.4|202029.4|202086.7|202036.7|201999.7|201944.7|293
1741806900000|2025-03-12 19:15:00|202085|202035|202069|202019|202112.1|202062.1|202054.3|202004.3|372
1741807200000|2025-03-12 19:20:00|202071.5|202021.5|202026.4|201976.4|202076.7|202026.7|202019.4|201969.4|154
1741807500000|2025-03-12 19:25:00|202016|201966|201954.1|201904.1|202036.8|201986.8|201934|201884|385
1741807800000|2025-03-12 19:30:00|201955|201905|201950.5|201900.5|201955|201905|201927.8|201877.8|314
1741808100000|2025-03-12 19:35:00|201952.8|201902.8|201938.3|201888.3|201961.6|201911.5|201915.7|201865.7|306
1741808400000|2025-03-12 19:40:00|201940.5|201890.5|201947.3|201897.3|202013.6|201963.6|201938.1|201888.1|256
1741808700000|2025-03-12 19:45:00|201950.3|201900.3|201943.2|201893.2|201956.8|201906.8|201935.7|201885.7|134
1741809000000|2025-03-12 19:50:00|201947.2|201897.2|201837.8|201787.8|201965.3|201915.3|201832.7|201759.7|317
1741809300000|2025-03-12 19:55:00|201837.9|201787.9|201851.9|201801.9|201907.6|201843.5|201827.3|201760|421
1741809600000|2025-03-12 20:00:00|201852.7|201802.7|201772.9|201722.9|201919.8|201857.2|201762.2|201712.2|276
1741809900000|2025-03-12 20:05:00|201770.5|201720.5|201681.1|201631.1|201778.7|201728.7|201676.9|201626.9|150
1741810200000|2025-03-12 20:10:00|201681.2|201631.2|201744.1|201654.1|201746.4|201674.9|201677.6|201608.8|90
1741810500000|2025-03-12 20:15:00|201721.3|201671.3|201703.1|201653.1|201721.3|201671.3|201677.7|201605.1|87
1741810800000|2025-03-12 20:20:00|201702.1|201652.1|201756.5|201706.5|201776.4|201714.1|201702.1|201643|165
1741811100000|2025-03-12 20:25:00|201755.2|201705.2|201743.4|201693.4|201772.5|201707.6|201743|201669.5|81
1741811400000|2025-03-12 20:30:00|201765|201675|201749.8|201699.8|201822.6|201772.6|201744.1|201674.6|74
1741811700000|2025-03-12 20:35:00|201750.6|201700.6|201784.7|201734.7|201788.4|201738.4|201746.1|201678|82
1741812000000|2025-03-12 20:40:00|201785.8|201735.8|201760.1|201710.1|201789.7|201739.7|201741.2|201691.2|172
1741812300000|2025-03-12 20:45:00|201765.6|201715.6|201808.9|201718.9|201851.7|201763.7|201765.6|201713.3|94
1741812600000|2025-03-12 20:50:00|201804.8|201714.8|201784.2|201694.2|201810.6|201736.9|201770.8|201694.2|66
1741812900000|2025-03-12 20:55:00|201790.5|201700.5|201829.8|201739.8|201848.9|201758.9|201746.3|201656.3|206
1741813200000|2025-03-12 21:00:00|201898.6|201738.9|201897.4|201682.6|201906.2|201738.9|201846|201681.2|21
1741813500000|2025-03-12 21:05:00|201897.3|201682.7|201941.3|201653.5|201943|201683|201897|201653.5|14
1741813800000|2025-03-12 21:10:00|201941.2|201653.9|201926.5|201650.4|201941.2|201654.4|201926.5|201639.7|12
1741814100000|2025-03-12 21:15:00|201929.8|201656.3|201870.4|201583.5|201929.8|201656.3|201870.4|201583.5|28
1741814400000|2025-03-12 21:20:00|201879.4|201584.5|201891.6|201619.6|201898.5|201619.6|201879.4|201584.5|4
1741814700000|2025-03-12 21:25:00|201889|201616.5|201887.5|201600.6|201909.8|201616.5|201887.5|201595.8|9
1741815000000|2025-03-12 21:30:00|201899.2|201589.2|201874.3|201613.7|201899.2|201615.4|201872.2|201589|15
1741815300000|2025-03-12 21:35:00|201870.7|201616.9|201911.8|201687.9|201912.4|201687.9|201853.4|201602.5|14
1741815600000|2025-03-12 21:40:00|201907.8|201691.4|201907.8|201691.4|201907.8|201691.4|201907.8|201691.4|1
1741815900000|2025-03-12 21:45:00|201917.9|201677.1|201930.9|201665.7|201930.9|201677.1|201917.9|201665.7|3
1741816200000|2025-03-12 21:50:00|201910.7|201666.8|201932.9|201670.9|201932.9|201672.9|201910.7|201666.8|3
1741816500000|2025-03-12 21:55:00|201944.3|201645.5|201931.6|201656.3|201949.9|201657.2|201922.6|201639.9|8
1741816800000|2025-03-12 22:00:00|201932.4|201657.1|201886.3|201796.3|202009|201799.7|201885|201650.8|39
1741817100000|2025-03-12 22:05:00|201884.7|201794.7|201930.4|201725.9|201942.8|201794.7|201884.7|201725.9|31
1741817400000|2025-03-12 22:10:00|201944.1|201720.1|201913|201746.7|201944.1|201747.3|201907|201720.1|23
1741817700000|2025-03-12 22:15:00|201912.2|201739.5|201820.1|201730.1|201912.2|201789.1|201796.6|201680.8|43
1741818000000|2025-03-12 22:20:00|201822.4|201732.4|201810|201720|201851.6|201733.2|201799.6|201695.2|34
1741818300000|2025-03-12 22:25:00|201805.3|201715.3|201867.5|201715.5|201867.5|201743.4|201797.1|201695.1|30
1741818600000|2025-03-12 22:30:00|201866|201715.1|201836.6|201746.6|201884|201752.1|201822.1|201699.9|62
1741818900000|2025-03-12 22:35:00|201862.1|201707.5|201872.7|201712.2|201877.3|201747.9|201820|201695.3|36
1741819200000|2025-03-12 22:40:00|201878.7|201716.2|201867.8|201711.4|201885.2|201745.6|201829.8|201706.5|36
1741819500000|2025-03-12 22:45:00|201830.7|201712.4|201841.4|201751.4|201877.3|201751.4|201830.7|201709.2|30
1741819800000|2025-03-12 22:50:00|201839.1|201749.1|201834.7|201744.7|201876.3|201752.3|201830.8|201709.9|39
1741820100000|2025-03-12 22:55:00|201876.5|201709.9|201838.7|201748.7|201877.6|201750.7|201832.5|201707.5|37
1741820400000|2025-03-12 23:00:00|201839.5|201749.5|201820.7|201730.7|201839.5|201749.5|201812.3|201722.3|38
1741820700000|2025-03-12 23:05:00|201819.5|201729.5|201822|201732|201822.5|201732.5|201811.8|201721.8|65
1741821000000|2025-03-12 23:10:00|201820.3|201730.3|201804.6|201714.6|201822.5|201732.5|201787.2|201697.2|43
1741821300000|2025-03-12 23:15:00|201803.1|201713.1|201810.3|201720.3|201836.6|201746.6|201803.1|201713.1|32
1741821600000|2025-03-12 23:20:00|201809|201719|201824.5|201734.5|201828.9|201738.9|201809|201719|16
1741821900000|2025-03-12 23:25:00|201859|201709|201841.6|201751.6|201869|201764.3|201822.2|201708|36
1741822200000|2025-03-12 23:30:00|201841.7|201751.7|201827.8|201737.8|201841.7|201751.7|201819.3|201729.3|37
1741822500000|2025-03-12 23:35:00|201822.5|201732.5|201835.8|201745.8|201847.7|201757.7|201822.5|201732.5|23
1741822800000|2025-03-12 23:40:00|201829|201739|201834.2|201744.2|201876.6|201750.8|201826.8|201718.7|34
1741823100000|2025-03-12 23:45:00|201831.6|201741.6|201828.8|201738.8|201838|201748|201821.5|201731.5|29
1741823400000|2025-03-12 23:50:00|201837.2|201747.2|201826.6|201736.6|201837.2|201747.2|201814.7|201724.7|23
1741823700000|2025-03-12 23:55:00|201832.5|201742.5|201814.1|201724.1|201832.5|201742.5|201797.9|201707.9|55
1741824000000|2025-03-13 00:00:00|201810.8|201720.8|201811|201721|201821.4|201731.4|201799.4|201709.4|29
1741824300000|2025-03-13 00:05:00|201814|201724|201797|201707|201815|201725|201795.9|201705.9|28
1741824600000|2025-03-13 00:10:00|201805.4|201715.4|201789.4|201699.4|201805.4|201715.4|201775.8|201685.8|25
1741824900000|2025-03-13 00:15:00|201805.3|201715.3|201800|201710|201806.3|201716.3|201790.5|201700.5|20
1741825200000|2025-03-13 00:20:00|201797.8|201707.8|201799.5|201709.5|201800|201710|201791.3|201701.3|23
1741825500000|2025-03-13 00:25:00|201795.7|201705.7|201808.5|201718.5|201809.1|201719.1|201792.4|201702.4|20
1741825800000|2025-03-13 00:30:00|201806.5|201716.5|201802.4|201712.4|201823|201733|201798|201708|25
1741826100000|2025-03-13 00:35:00|201798.2|201708.2|201848.1|201758.1|201849.1|201759.1|201798.2|201708.2|30
1741826400000|2025-03-13 00:40:00|201849.5|201759.5|201819.5|201729.5|201849.5|201759.5|201817|201727|31
1741826700000|2025-03-13 00:45:00|201818.8|201728.8|201816.7|201726.7|201827.7|201737.7|201814.7|201724.7|36
1741827000000|2025-03-13 00:50:00|201821.4|201731.4|201820.9|201730.9|201838.1|201748.1|201815|201725|89
1741827300000|2025-03-13 00:55:00|201825.3|201735.3|201826.3|201736.3|201838.3|201748.3|201818.1|201728.1|171
1741827600000|2025-03-13 01:00:00|201825.7|201735.7|201790.3|201700.3|201829|201739|201772.7|201682.7|237
1741827900000|2025-03-13 01:05:00|201789.6|201699.6|201802.4|201712.4|201805.9|201715.9|201780.6|201690.6|132
1741828200000|2025-03-13 01:10:00|201798.7|201708.7|201799.4|201709.4|201807.3|201717.3|201790|201700|82
1741828500000|2025-03-13 01:15:00|201795|201705|201838.7|201748.7|201856.4|201766.4|201790|201700|113
1741828800000|2025-03-13 01:20:00|201836.2|201746.2|201822.4|201732.4|201843.4|201753.4|201822.4|201732.4|145
1741829100000|2025-03-13 01:25:00|201822.7|201732.7|201826.6|201736.6|201836.8|201746.8|201800.7|201710.7|95
1741829400000|2025-03-13 01:30:00|201830.1|201740.1|201875.6|201785.6|201892.8|201802.8|201825.9|201735.9|251
1741829700000|2025-03-13 01:35:00|201878.9|201788.9|201881.7|201791.7|201895.2|201805.2|201871|201781|179
1741830000000|2025-03-13 01:40:00|201880.7|201790.7|201873|201783|201892|201802|201861.2|201771.2|193
1741830300000|2025-03-13 01:45:00|201870.5|201780.5|201868.7|201778.7|201882.8|201792.8|201854.5|201764.5|122
1741830600000|2025-03-13 01:50:00|201860.3|201770.3|201792|201702|201868.7|201778.7|201786|201696|207
1741830900000|2025-03-13 01:55:00|201797|201707|201850.5|201760.5|201868.6|201778.6|201785.8|201695.8|233
1741831200000|2025-03-13 02:00:00|201868.5|201778.5|201825.3|201735.3|201878.5|201788.5|201821.6|201731.6|212
1741831500000|2025-03-13 02:05:00|201821.6|201731.6|201822.7|201732.7|201836.2|201746.2|201814.4|201724.4|125
1741831800000|2025-03-13 02:10:00|201823.4|201733.4|201796.4|201706.4|201831.8|201741.8|201782.5|201692.5|167
1741832100000|2025-03-13 02:15:00|201797.9|201707.9|201852.8|201762.8|201856.7|201766.7|201780.5|201690.5|134
1741832400000|2025-03-13 02:20:00|201856.2|201766.2|201864.9|201774.9|201881|201791|201844.7|201754.7|199
1741832700000|2025-03-13 02:25:00|201866.4|201776.4|201854.4|201764.4|201881|201791|201851|201761|97
1741833000000|2025-03-13 02:30:00|201854.9|201764.9|201867.1|201777.1|201886.6|201796.6|201827.8|201737.8|267
1741833300000|2025-03-13 02:35:00|201868.8|201778.8|201825.1|201735.1|201878.2|201788.2|201821.4|201731.4|299
1741833600000|2025-03-13 02:40:00|201830.9|201740.9|201829.5|201739.5|201840.9|201750.9|201812.4|201722.4|121
1741833900000|2025-03-13 02:45:00|201830.6|201740.6|201819.4|201729.4|201839.3|201749.3|201809|201719|108
1741834200000|2025-03-13 02:50:00|201814.3|201724.3|201831.1|201741.1|201855.1|201765.1|201809.5|201719.5|110
1741834500000|2025-03-13 02:55:00|201835.8|201745.8|201859.2|201769.2|201864.5|201774.5|201825|201735|170
1741834800000|2025-03-13 03:00:00|201857.5|201767.5|201879.1|201789.1|201912.6|201822.6|201849.4|201759.4|198
1741835100000|2025-03-13 03:05:00|201878.5|201788.5|201911.5|201821.5|201915.3|201825.3|201871.5|201781.5|164
1741835400000|2025-03-13 03:10:00|201909.7|201819.7|201906.6|201816.6|201914.8|201824.8|201890.6|201800.6|109
1741835700000|2025-03-13 03:15:00|201906.8|201816.8|201908.8|201818.8|201915.1|201825.1|201892.5|201802.5|149
1741836000000|2025-03-13 03:20:00|201909.3|201819.3|201887.5|201797.5|201912.7|201822.7|201859.6|201769.6|123
1741836300000|2025-03-13 03:25:00|201891.1|201801.1|201906.7|201816.7|201915.2|201825.2|201870.9|201780.9|110
1741836600000|2025-03-13 03:30:00|201904.7|201814.7|201907|201817|201918.5|201828.5|201889.6|201799.6|175
1741836900000|2025-03-13 03:35:00|201903.3|201813.3|201946.6|201856.6|201967.8|201877.8|201903.3|201813.3|308
1741837200000|2025-03-13 03:40:00|201950.1|201860.1|201948.5|201858.5|201958.5|201868.5|201933.2|201843.2|46
1741837500000|2025-03-13 03:45:00|201943.3|201853.3|201947.5|201857.5|201948.4|201858.4|201911.5|201821.5|100
1741837800000|2025-03-13 03:50:00|201944.5|201854.5|201933.7|201843.7|201950.3|201860.3|201905|201815|133
1741838100000|2025-03-13 03:55:00|201937.1|201847.1|201961|201871|201961.5|201871.5|201933.7|201843.7|65
1741838400000|2025-03-13 04:00:00|201964.5|201874.5|201956.4|201866.4|201965|201875|201935.8|201845.8|103
1741838700000|2025-03-13 04:05:00|201948.7|201858.7|201921.9|201831.9|201961|201871|201920.4|201830.4|78
1741839000000|2025-03-13 04:10:00|201918.9|201828.9|201920.5|201830.5|201953.6|201863.6|201905|201815|133
1741839300000|2025-03-13 04:15:00|201925.3|201835.3|201939|201849|201949.1|201859.1|201906.9|201816.9|108
1741839600000|2025-03-13 04:20:00|201948.3|201858.3|201931.2|201841.2|201958|201868|201913.6|201823.6|118
1741839900000|2025-03-13 04:25:00|201932|201842|201946.3|201856.3|201961.3|201871.3|201932|201842|68
1741840200000|2025-03-13 04:30:00|201947.5|201857.5|201945.5|201855.5|201980|201890|201944.8|201854.8|209
1741840500000|2025-03-13 04:35:00|201943.3|201853.3|201959|201869|201965.7|201875.7|201934.2|201844.2|113
1741840800000|2025-03-13 04:40:00|201958.5|201868.5|201955.5|201865.5|202001.8|201911.8|201950.1|201860.1|186
1741841100000|2025-03-13 04:45:00|201959|201869|201951.3|201861.3|201969.4|201879.4|201937|201847|165
1741841400000|2025-03-13 04:50:00|201948|201858|201929.4|201839.4|201962.5|201872.5|201918.6|201828.6|147
1741841700000|2025-03-13 04:55:00|201941.7|201851.7|201923|201833|201943.6|201853.6|201919.2|201829.2|148
1741842000000|2025-03-13 05:00:00|201928.1|201838.1|201936.2|201846.2|201940.1|201850.1|201919.3|201829.3|187
1741842300000|2025-03-13 05:05:00|201933|201843|201987.4|201897.4|201992.4|201902.4|201927|201837|93
1741842600000|2025-03-13 05:10:00|201985.3|201895.3|201989|201899|201993.6|201912.5|201960|201888.4|105
1741842900000|2025-03-13 05:15:00|201982.5|201892.5|201964.2|201874.2|202000.6|201910.6|201947|201857|232
1741843200000|2025-03-13 05:20:00|201964.5|201874.5|201941.7|201851.7|201989.5|201899.5|201936.2|201846.2|145
1741843500000|2025-03-13 05:25:00|201941|201851|201974.1|201884.1|201979.8|201889.8|201924.4|201834.4|389
1741843800000|2025-03-13 05:30:00|201977.2|201887.2|201997.8|201907.8|202017.9|201927.9|201965.5|201875.5|169
1741844100000|2025-03-13 05:35:00|201998.7|201908.7|202006.5|201916.5|202023.8|201933.8|201978|201888|211
1741844400000|2025-03-13 05:40:00|201999|201909|201998.7|201908.7|202007.5|201917.5|201976.5|201886.5|159
1741844700000|2025-03-13 05:45:00|201991.5|201901.5|201993.4|201903.4|202007.5|201917.5|201981.5|201891.5|210
1741845000000|2025-03-13 05:50:00|201987.8|201897.8|201987.6|201897.6|202008.1|201918.1|201980.4|201890.4|203
1741845300000|2025-03-13 05:55:00|201991.9|201901.9|201948|201858|202001.2|201911.2|201933.8|201843.8|410
1741845600000|2025-03-13 06:00:00|201942|201852|202006.4|201916.4|202007.1|201917.1|201937.1|201847.1|370
1741845900000|2025-03-13 06:05:00|202004.2|201914.2|202013.5|201923.5|202015|201925|201989.2|201899.2|243
1741846200000|2025-03-13 06:10:00|202010|201920|201992.6|201902.6|202013|201923|201962.9|201872.9|236
1741846500000|2025-03-13 06:15:00|202002.6|201912.6|201998.8|201908.8|202007.5|201917.5|201982.1|201892.1|489
1741846800000|2025-03-13 06:20:00|201990.3|201900.3|201988.3|201898.3|202004.2|201914.2|201932.3|201842.3|337
1741847100000|2025-03-13 06:25:00|201989.5|201899.5|201987.3|201897.3|202013.3|201923.3|201979.6|201889.6|295
1741847400000|2025-03-13 06:30:00|201981.7|201891.7|201959.6|201869.6|202000|201910|201947|201857|663
1741847700000|2025-03-13 06:35:00|201965.4|201875.4|201990.6|201900.6|202010|201920|201954|201864|625
1741848000000|2025-03-13 06:40:00|201998.9|201908.9|201983.5|201893.5|202002.8|201912.8|201962.7|201872.7|752
1741848300000|2025-03-13 06:45:00|201985.8|201895.8|201946.8|201856.8|201992.5|201902.5|201937.1|201847.1|574
1741848600000|2025-03-13 06:50:00|201945.8|201855.8|201955|201865|201966.3|201876.3|201934.6|201844.6|289
1741848900000|2025-03-13 06:55:00|201956|201866|201952.4|201862.4|201987.5|201897.5|201949.7|201859.7|380
1741849200000|2025-03-13 07:00:00|201949.6|201859.6|201929.1|201839.1|201958.6|201868.6|201898.5|201825.3|175
1741849500000|2025-03-13 07:05:00|201928.8|201838.8|201928.6|201838.6|201950.9|201860.9|201900.2|201828.5|292
1741849800000|2025-03-13 07:10:00|201926.5|201836.5|201845.1|201755.1|201933.8|201853.4|201840.3|201750.3|192
1741850100000|2025-03-13 07:15:00|201842.7|201752.7|201857.5|201767.5|201867.5|201777.5|201842.7|201752.7|91
1741850400000|2025-03-13 07:20:00|201860|201770|201860.6|201770.6|201871.2|201781.2|201820.7|201749.3|109
1741850700000|2025-03-13 07:25:00|201860.1|201770.1|201850.9|201760.9|201889.5|201799.5|201839.8|201749.8|104
1741851000000|2025-03-13 07:30:00|201850.5|201760.5|201990.4|201900.4|201997.5|201907.5|201819.7|201729.7|225
1741851300000|2025-03-13 07:35:00|201993.3|201903.3|202015|201925|202021.9|201931.9|201964.8|201874.8|124
1741851600000|2025-03-13 07:40:00|202012.3|201922.3|201998.9|201908.9|202012.3|201922.3|201994.5|201904.5|51
1741851900000|2025-03-13 07:45:00|201996.1|201906.1|201892.8|201802.8|201996.1|201906.1|201885|201795|154
1741852200000|2025-03-13 07:50:00|201894.8|201804.8|201918.9|201828.9|201964.9|201874.9|201894.8|201804.8|88
1741852500000|2025-03-13 07:55:00|201916|201826|201878.8|201788.8|201919|201829|201878.8|201788.8|149
1741852800000|2025-03-13 08:00:00|201893.7|201803.7|201900.7|201810.7|201931.3|201841.3|201857.7|201767.7|225
1741853100000|2025-03-13 08:05:00|201893.9|201803.9|201803.3|201713.3|201893.9|201803.9|201797.7|201707.7|214
1741853400000|2025-03-13 08:10:00|201800.4|201710.4|201776.4|201686.4|201810.9|201720.9|201724.5|201662.1|116
1741853700000|2025-03-13 08:15:00|201780.9|201690.9|201947.8|201857.8|202013.4|201923.4|201766.8|201676.8|383
1741854000000|2025-03-13 08:20:00|201949.8|201859.8|201874.6|201784.6|201955.5|201865.5|201868.5|201778.5|363
1741854300000|2025-03-13 08:25:00|201877.7|201787.7|201865.4|201775.4|201905.1|201815.1|201858.8|201768.8|182
1741854600000|2025-03-13 08:30:00|201862.4|201772.4|201872.9|201782.9|201888.7|201798.7|201856.3|201766.3|240
1741854900000|2025-03-13 08:35:00|201872.7|201782.7|201832.1|201742.1|201877.5|201787.5|201807.5|201717.5|141
1741855200000|2025-03-13 08:40:00|201829.2|201739.2|201882.1|201792.1|201882.4|201792.4|201825.3|201735.3|178
1741855500000|2025-03-13 08:45:00|201885.1|201795.1|201971.5|201881.5|201990.4|201900.4|201885.1|201795.1|176
1741855800000|2025-03-13 08:50:00|201971.1|201881.1|202013.7|201923.7|202058.6|201970.6|201951|201861|133
1741856100000|2025-03-13 08:55:00|202016.5|201926.5|202021.9|201931.9|202027.6|201937.6|202009.1|201919.1|102
1741856400000|2025-03-13 09:00:00|202015.8|201925.8|202008.8|201918.8|202024|201934|201916.3|201826.3|143
1741856700000|2025-03-13 09:05:00|202001.6|201911.6|202000|201910|202023.5|201933.5|201967|201877|105
1741857000000|2025-03-13 09:10:00|201998.2|201908.2|201967.8|201877.8|201998.2|201908.2|201956.1|201866.1|145
1741857300000|2025-03-13 09:15:00|201968.4|201878.4|201900.3|201810.3|201976.4|201886.4|201847.3|201757.3|276
1741857600000|2025-03-13 09:20:00|201890.5|201800.5|201850.2|201760.2|201925|201835|201837|201747|204
1741857900000|2025-03-13 09:25:00|201849.5|201759.5|201841.1|201751.1|201874.5|201784.5|201820.7|201730.7|165
1741858200000|2025-03-13 09:30:00|201844.5|201754.5|201876.1|201786.1|201902.4|201812.4|201784.6|201694.6|107
1741858500000|2025-03-13 09:35:00|201876.6|201786.6|201829.4|201739.4|201876.6|201786.6|201826.5|201736.5|156
1741858800000|2025-03-13 09:40:00|201826.5|201736.5|201852.3|201762.3|201858.8|201768.8|201822.1|201732.1|229
1741859100000|2025-03-13 09:45:00|201853.2|201763.2|201903|201813|201940.5|201850.5|201848.9|201758.9|161
1741859400000|2025-03-13 09:50:00|201900.4|201810.4|201834.9|201744.9|201900.4|201810.4|201832.1|201742.1|153
1741859700000|2025-03-13 09:55:00|201832.1|201742.1|201799.2|201709.2|201845.9|201755.9|201795.8|201705.8|144
1741860000000|2025-03-13 10:00:00|201804.3|201714.3|201798.7|201708.7|201822.3|201732.3|201787.6|201697.6|278
1741860300000|2025-03-13 10:05:00|201794.6|201704.6|201770.3|201680.3|201857.9|201767.9|201762.3|201672.3|149
1741860600000|2025-03-13 10:10:00|201773.1|201683.1|201858.5|201768.5|201876.6|201786.6|201766.4|201676.4|159
1741860900000|2025-03-13 10:15:00|201855.9|201765.9|201830.5|201740.5|201860.5|201770.5|201813.1|201723.1|104
1741861200000|2025-03-13 10:20:00|201834.9|201744.9|201779.6|201689.6|201842|201752|201761|201671|105
1741861500000|2025-03-13 10:25:00|201767.6|201677.6|201791.3|201701.3|201803.4|201713.4|201731.1|201641.1|129
1741861800000|2025-03-13 10:30:00|201793.1|201703.1|201869.8|201779.8|201885.4|201795.4|201793.1|201703.1|108
1741862100000|2025-03-13 10:35:00|201864.9|201774.9|201862.1|201772.1|201904.1|201814.1|201824.3|201758.4|135
1741862400000|2025-03-13 10:40:00|201858.9|201768.9|201882.3|201792.3|201890.3|201800.3|201858.9|201768.9|154
1741862700000|2025-03-13 10:45:00|201879.7|201789.7|201937.3|201847.3|201937.3|201847.3|201867|201777|189
1741863000000|2025-03-13 10:50:00|201945|201855|201934.6|201844.6|201947.1|201857.1|201918.9|201828.9|151
1741863300000|2025-03-13 10:55:00|201936.9|201846.9|202006.9|201916.9|202030|201940|201929.9|201839.9|357
1741863600000|2025-03-13 11:00:00|202011.4|201921.4|202018.1|201928.1|202030.1|201940.1|202001.9|201911.9|109
1741863900000|2025-03-13 11:05:00|202021|201931|202004.6|201914.6|202022.4|201932.6|201977.6|201894.9|85
1741864200000|2025-03-13 11:10:00|202000.6|201910.6|201937.8|201847.8|202006.6|201916.6|201933.1|201843.1|109
1741864500000|2025-03-13 11:15:00|201934.8|201844.8|201901.7|201811.7|201979.2|201889.2|201838.8|201760.1|211
1741864800000|2025-03-13 11:20:00|201908.6|201818.6|201830.5|201740.5|201946.1|201856.1|201830.5|201740.5|145
1741865100000|2025-03-13 11:25:00|201835.4|201745.4|201737.5|201647.5|201842.7|201752.7|201736.8|201646.8|171
1741865400000|2025-03-13 11:30:00|201739.8|201649.8|201783.8|201693.8|201786.2|201696.2|201683.9|201633.6|141
1741865700000|2025-03-13 11:35:00|201781.5|201691.5|201843.6|201753.6|201854|201764|201766.1|201676.1|182
1741866000000|2025-03-13 11:40:00|201841.1|201751.1|201829.4|201739.4|201843.2|201753.2|201783.4|201693.4|147
1741866300000|2025-03-13 11:45:00|201826.2|201736.2|201880.1|201790.1|201905.9|201815.9|201821.1|201731.1|126
1741866600000|2025-03-13 11:50:00|201882.6|201792.6|201798|201708|201895.4|201805.4|201797.7|201707.7|136
1741866900000|2025-03-13 11:55:00|201801|201711|201834.3|201744.3|201942.9|201852.9|201733|201658.9|432
1741867200000|2025-03-13 12:00:00|201833.9|201743.9|201961.3|201871.3|201983.7|201918.4|201771.4|201721.4|473
1741867500000|2025-03-13 12:05:00|201961.9|201871.9|201998.3|201948.3|202005.8|201955.8|201910.6|201823.9|311
1741867800000|2025-03-13 12:10:00|201996.4|201946.4|201850.1|201800.1|202015|201950.9|201850.1|201789.7|270
1741868100000|2025-03-13 12:15:00|201857.1|201807.1|201752.3|201702.3|201857.1|201807.1|201722.4|201659.7|248
1741868400000|2025-03-13 12:20:00|201734.9|201684.9|201646.9|201596.9|201829.1|201739.4|201612.5|201562.5|284
1741868700000|2025-03-13 12:25:00|201645.4|201595.4|201747.6|201558.9|201747.8|201657.8|201611.2|201558.9|479
1741869000000|2025-03-13 12:30:00|201730.8|201547.5|201606.8|201556.8|201746.9|201665.2|201590.9|201521|458
1741869300000|2025-03-13 12:35:00|201603.8|201553.8|201567|201517|201673.3|201602|201542.5|201492.5|326
1741869600000|2025-03-13 12:40:00|201562.8|201512.8|201579.9|201529.9|201732.9|201668.4|201547.5|201476|479
1741869900000|2025-03-13 12:45:00|201587.7|201537.7|201525.7|201475.7|201667.8|201609.7|201518.4|201468.4|467
1741870200000|2025-03-13 12:50:00|201524|201474|201608.1|201558.1|201610.4|201560.4|201487.9|201437.9|213
1741870500000|2025-03-13 12:55:00|201608|201558|201456|201406|201619|201569|201436.1|201386.1|321
1741870800000|2025-03-13 13:00:00|201459.8|201409.8|201584.5|201534.5|201597.1|201547.1|201435.2|201385.2|428
1741871100000|2025-03-13 13:05:00|201583.4|201533.4|201611.4|201561.4|201648.6|201598.6|201564.2|201514.2|259
1741871400000|2025-03-13 13:10:00|201612.2|201562.2|201667.7|201617.7|201701.2|201651.2|201595.4|201545.4|346
1741871700000|2025-03-13 13:15:00|201662.6|201612.6|201661.7|201611.7|201681.2|201631.2|201556.9|201506.9|316
1741872000000|2025-03-13 13:20:00|201659.9|201609.9|201620|201530|201681.8|201631.8|201602.3|201522.4|245
1741872300000|2025-03-13 13:25:00|201620.2|201530.2|201594.8|201544.8|201663.6|201613.6|201575.1|201523.8|304
1741872600000|2025-03-13 13:30:00|201590.1|201540.1|201545.7|201495.7|201590.1|201540.1|201503.1|201453.1|418
1741872900000|2025-03-13 13:35:00|201546.7|201496.7|201566.1|201516.1|201586.8|201536.8|201509.1|201459.1|390
1741873200000|2025-03-13 13:40:00|201568.9|201518.9|201537.3|201487.3|201603.3|201553.3|201488.4|201438.4|443
1741873500000|2025-03-13 13:45:00|201529.7|201479.7|201564.1|201514.1|201578.4|201528.4|201504.5|201454.5|281
1741873800000|2025-03-13 13:50:00|201562.1|201512.1|201601.6|201551.6|201621.7|201571.7|201557.9|201507.9|307
1741874100000|2025-03-13 13:55:00|201599.6|201549.6|201484.1|201434.1|201601.6|201551.6|201434.8|201384.8|529
1741874400000|2025-03-13 14:00:00|201480.3|201430.3|201228.1|201178.1|201489.9|201439.9|201195.9|201145.9|572
1741874700000|2025-03-13 14:05:00|201228|201178|201137.6|201087.6|201298.6|201248.6|201134.8|201084.8|397
1741875000000|2025-03-13 14:10:00|201133.4|201083.4|201181.4|201131.4|201209|201150.9|201114.8|201064.8|374
1741875300000|2025-03-13 14:15:00|201180.7|201130.7|201040|200990|201282.7|201192.7|200980.9|200917|493
1741875600000|2025-03-13 14:20:00|201042.3|200992.3|200982.3|200932.3|201075.9|201025.9|200916.6|200866.6|308
1741875900000|2025-03-13 14:25:00|200986.5|200936.5|200860.5|200810.5|200986.5|200936.5|200846.3|200796.3|489
1741876200000|2025-03-13 14:30:00|200858.7|200808.7|200697.3|200647.3|200902.9|200852.9|200691.5|200641.5|475
1741876500000|2025-03-13 14:35:00|200695.4|200645.4|200766.4|200716.4|200787|200737|200677.4|200627.4|344
1741876800000|2025-03-13 14:40:00|200759.8|200709.8|200642|200592|200761.6|200711.6|200626.1|200576.1|471
1741877100000|2025-03-13 14:45:00|200641.7|200591.7|200728.2|200678.2|200746|200696|200635|200585|362
1741877400000|2025-03-13 14:50:00|200725.4|200675.4|200726.4|200676.4|200780.4|200730.4|200683.5|200633.5|489
1741877700000|2025-03-13 14:55:00|200728.9|200678.9|200736.6|200686.6|200797|200747|200693.8|200643.8|419
1741878000000|2025-03-13 15:00:00|200732.4|200682.4|200787.3|200737.3|200815.7|200741.3|200665|200601.7|422
1741878300000|2025-03-13 15:05:00|200791.4|200741.4|200863.6|200813.6|200912.6|200862.6|200773.2|200723.2|290
1741878600000|2025-03-13 15:10:00|200853.8|200803.8|200798.3|200748.3|200878.2|200828.2|200787.8|200737.8|285
1741878900000|2025-03-13 15:15:00|200796.7|200746.7|200815.2|200765.2|200894.6|200844.6|200709.3|200659.3|444
1741879200000|2025-03-13 15:20:00|200814.9|200764.9|200962.2|200912.2|200982.5|200932.5|200793.6|200743.6|350
1741879500000|2025-03-13 15:25:00|200963.6|200913.6|200998.9|200948.9|201021.8|200953.3|200913|200846.6|312
1741879800000|2025-03-13 15:30:00|200997.7|200947.7|200875.5|200825.5|200997.7|200947.7|200874.5|200824.5|225
1741880100000|2025-03-13 15:35:00|200875.7|200825.7|200994.6|200944.6|201011.1|200961.1|200873.9|200814.4|263
1741880400000|2025-03-13 15:40:00|200995.5|200945.5|201010.3|200960.3|201050.8|201000.8|200881.6|200831.6|612
1741880700000|2025-03-13 15:45:00|201005.9|200955.9|200852.2|200802.2|201038.5|200966.5|200846|200796|513
1741881000000|2025-03-13 15:50:00|200853.7|200803.7|201028.1|200978.1|201063.3|201013.3|200841.7|200791.7|471
1741881300000|2025-03-13 15:55:00|201026.1|200976.1|200955.6|200905.6|201077.8|201027.8|200944.4|200894.4|569
1741881600000|2025-03-13 16:00:00|200956.4|200906.4|200967.4|200917.4|200986|200936|200924.1|200874.1|331
1741881900000|2025-03-13 16:05:00|200971.5|200921.5|200896.4|200846.4|200975.9|200925.9|200872.6|200822.6|226
1741882200000|2025-03-13 16:10:00|200896.8|200846.8|200822.3|200772.3|200922|200872|200806.4|200756.4|377
1741882500000|2025-03-13 16:15:00|200822.7|200772.7|200772.3|200722.3|200890.1|200840.1|200753.7|200703.7|460
1741882800000|2025-03-13 16:20:00|200776|200726|200881.2|200831.2|200884.5|200834.5|200743.9|200693.9|410
1741883100000|2025-03-13 16:25:00|200871.2|200821.2|200873.1|200823.1|200899|200849|200746.2|200696.2|609
1741883400000|2025-03-13 16:30:00|200871.4|200821.4|200937|200847|200953.4|200900|200794.4|200744.4|321
1741883700000|2025-03-13 16:35:00|200945|200855|200900.7|200850.7|200956.7|200876.5|200863.3|200805.9|383
1741884000000|2025-03-13 16:40:00|200901.2|200851.2|200890.1|200840.1|200905.5|200855.5|200843.3|200793.3|304
1741884300000|2025-03-13 16:45:00|200892.2|200842.2|200819.9|200769.9|200966.2|200906.2|200817.4|200767.4|373
1741884600000|2025-03-13 16:50:00|200817.1|200767.1|200828.4|200778.4|200896.2|200846.2|200732.8|200682.8|417
1741884900000|2025-03-13 16:55:00|200814.8|200764.8|200909.9|200859.9|200946.7|200896.7|200812.1|200762.1|526
1741885200000|2025-03-13 17:00:00|200910.5|200860.5|200859.2|200809.2|200930.8|200880.8|200846.1|200796.1|633
1741885500000|2025-03-13 17:05:00|200856.7|200806.7|200845.1|200795.1|200902.2|200835.1|200803.9|200753.9|445
1741885800000|2025-03-13 17:10:00|200842.7|200792.7|200998.9|200948.9|201000.1|200950.1|200841.7|200791.7|370
1741886100000|2025-03-13 17:15:00|200996.3|200946.3|201072.9|201022.9|201109.5|201034.1|200990.6|200940.6|477
1741886400000|2025-03-13 17:20:00|201075.5|201025.5|200935.2|200885.2|201081.2|201031.2|200889.5|200839.5|458
1741886700000|2025-03-13 17:25:00|200932.6|200882.6|200873.1|200823.1|200970.4|200920.4|200836.4|200786.4|493
1741887000000|2025-03-13 17:30:00|200882.1|200832.1|200935.3|200885.3|200949.8|200899.8|200867.5|200817.5|394
1741887300000|2025-03-13 17:35:00|200938.9|200888.9|201016|200966|201021.4|200971.4|200913.1|200863.1|445
1741887600000|2025-03-13 17:40:00|201009.5|200959.5|201024.1|200974.1|201025.8|200975.8|200960.4|200910.4|370
1741887900000|2025-03-13 17:45:00|201022.3|200972.3|201064.6|201014.6|201106.9|201056.9|200997.6|200947.6|370
1741888200000|2025-03-13 17:50:00|201051.9|201001.9|201081.8|201031.8|201087.3|201037.3|200981.8|200931.8|372
1741888500000|2025-03-13 17:55:00|201084.2|201034.2|201189|201139|201201|201151|201070|201020|398
1741888800000|2025-03-13 18:00:00|201167|201117|201086|201036|201182.5|201132.5|201045.6|200984.6|377
1741889100000|2025-03-13 18:05:00|201089.5|201039.5|201002.7|200952.7|201097.6|201047.6|200996.8|200946.8|410
1741889400000|2025-03-13 18:10:00|200999.8|200949.8|200944.9|200894.9|201099.9|201031.8|200936.1|200886.1|532
1741889700000|2025-03-13 18:15:00|200948.5|200898.5|201016.1|200966.1|201017.8|200967.8|200927.4|200877.4|349
1741890000000|2025-03-13 18:20:00|201021.4|200971.4|200982.7|200932.7|201025.9|200975.9|200956|200906|283
1741890300000|2025-03-13 18:25:00|200980.3|200930.3|201021.2|200971.2|201062.5|201012.5|200978.9|200928.9|450
1741890600000|2025-03-13 18:30:00|201019.2|200969.2|201003.1|200953.1|201072.3|201022.3|200987.8|200909.3|404
1741890900000|2025-03-13 18:35:00|201004.7|200954.7|201001.4|200951.4|201047.5|200997.5|200952.6|200902.6|424
1741891200000|2025-03-13 18:40:00|201002.5|200952.5|201044.5|200994.5|201088.8|201038.8|200949.3|200884.4|374
1741891500000|2025-03-13 18:45:00|201040.9|200990.9|200972.7|200922.7|201051.7|201001.7|200967.2|200917.2|418
1741891800000|2025-03-13 18:50:00|200975.2|200925.2|200953.3|200903.3|200990.1|200937.9|200909.7|200859.7|450
1741892100000|2025-03-13 18:55:00|200955|200905|200853.2|200803.2|200964.5|200914.5|200846.7|200796.7|221
1741892400000|2025-03-13 19:00:00|200856.2|200806.2|200846.5|200796.5|200879.9|200829.9|200825.6|200775.6|264
1741892700000|2025-03-13 19:05:00|200846.3|200796.3|200981.3|200931.3|200984.1|200934.1|200843|200793|250
1741893000000|2025-03-13 19:10:00|200976.1|200926.1|200948.3|200858.3|200983.2|200933.2|200899.8|200843.6|220
1741893300000|2025-03-13 19:15:00|200948.7|200858.7|200994.7|200944.7|201007.5|200957.5|200925.2|200858.7|290
1741893600000|2025-03-13 19:20:00|200995.8|200945.8|200925.4|200875.4|201011.8|200961.8|200897.8|200847.8|367
1741893900000|2025-03-13 19:25:00|200925.3|200875.3|200939.6|200889.6|201000.6|200950.6|200920.2|200870.2|472
1741894200000|2025-03-13 19:30:00|200938.2|200888.2|200956.2|200906.2|200966.9|200916.9|200911.5|200861.5|512
1741894500000|2025-03-13 19:35:00|200956.4|200906.4|201005.5|200955.5|201005.5|200955.5|200953.5|200903.5|247
1741894800000|2025-03-13 19:40:00|201005|200955|201025.8|200935.8|201074.5|201024.5|200989|200915.3|528
1741895100000|2025-03-13 19:45:00|201026.5|200936.5|201006|200956|201042.7|200979|200998.9|200935.7|443
1741895400000|2025-03-13 19:50:00|201006.2|200956.2|200980.6|200890.6|201019.6|200969.6|200959.3|200888.2|489
1741895700000|2025-03-13 19:55:00|201005.1|200915.1|201005.9|200955.9|201060.9|201010.9|200982.5|200902.9|417
1741896000000|2025-03-13 20:00:00|201001.8|200951.8|200893.8|200843.8|201047.2|200997.2|200793.5|200736.3|327
1741896300000|2025-03-13 20:05:00|200906.2|200816.2|200939.8|200889.8|200993.5|200943.5|200906.1|200816.1|274
1741896600000|2025-03-13 20:10:00|200938.8|200888.8|200935|200845|200950.7|200900.7|200843.8|200780.9|297
1741896900000|2025-03-13 20:15:00|200937.5|200847.5|200921.7|200871.7|200947.9|200890.9|200881|200807.7|175
1741897200000|2025-03-13 20:20:00|200922.6|200872.6|200906.3|200856.3|200973.5|200923.5|200903.4|200830.6|176
1741897500000|2025-03-13 20:25:00|200904.5|200854.5|200974.9|200924.9|200998.2|200924.9|200893.8|200834.1|169
1741897800000|2025-03-13 20:30:00|200976.9|200926.9|200978|200928|200985.2|200935.2|200963.5|200913.5|125
1741898100000|2025-03-13 20:35:00|200975.5|200925.5|200956.5|200866.5|200980.4|200930.4|200929.4|200857.7|272
1741898400000|2025-03-13 20:40:00|200960.5|200870.5|200970.8|200920.8|200993.6|200922.8|200928.7|200838.7|153
1741898700000|2025-03-13 20:45:00|200991.7|200901.7|200977.9|200887.9|200991.7|200906.9|200934.2|200848.9|134
1741899000000|2025-03-13 20:50:00|200978|200888|200891.1|200841.1|200997.5|200907.5|200891.1|200841.1|82
1741899300000|2025-03-13 20:55:00|200911|200821|200913.9|200823.9|200927.2|200850|200888.4|200798.4|114
1741899600000|2025-03-13 21:00:00|200904.5|200814.5|201140|200830|201140|200830|200904.5|200737.9|5
1741899900000|2025-03-13 21:05:00|201128.5|200818.5|201117.7|200853.8|201155.1|200861.1|201010.4|200700.4|33
1741900200000|2025-03-13 21:10:00|201117.5|200854|201081.6|200771.6|201139.1|200924.6|201045.7|200766.9|23
1741900500000|2025-03-13 21:15:00|201061.9|200751.9|201053.2|200743.2|201150|200840|201052.9|200742.9|8
1741900800000|2025-03-13 21:20:00|201053.1|200743.1|201106.5|200796.5|201106.5|200796.5|201049.9|200741.2|23
1741901100000|2025-03-13 21:25:00|201097.9|200787.9|201082.6|200772.6|201128.5|200818.5|201068.4|200758.4|6
1741901400000|2025-03-13 21:30:00|201084.3|200774.3|201065.3|200755.3|201096|200786|201065.2|200755.2|15
1741901700000|2025-03-13 21:35:00|201070|200760|201083.7|200773.7|201084.1|200774.1|201041|200731.9|19
1741902000000|2025-03-13 21:40:00|201083.6|200773.6|201082.6|200772.6|201113.9|200819.1|201063.3|200772.1|22
1741902300000|2025-03-13 21:45:00|201087.4|200777.4|201084|200774|201091|200781|201082.6|200772.6|17
1741902600000|2025-03-13 21:50:00|201099.6|200789.6|201085|200775|201102.5|200792.5|201084.4|200774.4|4
1741902900000|2025-03-13 21:55:00|201098.5|200788.5|201105|200795|201105|200795|201098.2|200788.2|5
1741903200000|2025-03-13 22:00:00|201101.7|200791.7|200990.2|200780.5|201101.7|200805|200976|200728.6|50
1741903500000|2025-03-13 22:05:00|200989.9|200780.8|201002.3|200769.2|201016.6|200794|200976|200755.4|29
1741903800000|2025-03-13 22:10:00|201001.8|200769.6|200960.8|200759.2|201006.9|200779|200955|200758.2|35
1741904100000|2025-03-13 22:15:00|200960.7|200759.3|200935.2|200746.7|200960.7|200800|200890|200744.6|33
1741904400000|2025-03-13 22:20:00|200915|200765|200900|200810|200939.8|200812|200839|200711.1|46
1741904700000|2025-03-13 22:25:00|200902.2|200812.2|200963.4|200811.1|200963.4|200848.8|200901.2|200791.4|50
1741905000000|2025-03-13 22:30:00|200934.2|200844.2|200937|200847|200988.6|200847|200934.2|200783.4|19
1741905300000|2025-03-13 22:35:00|200980.2|200788.1|200945.4|200789.9|200986.5|200840|200910.6|200771.4|37
1741905600000|2025-03-13 22:40:00|200959.6|200774.8|200928.6|200743.4|200963.9|200829.5|200885.6|200743.4|33
1741905900000|2025-03-13 22:45:00|200928.5|200743.5|200912|200727.9|200928.5|200803|200880.4|200724|28
1741906200000|2025-03-13 22:50:00|200909.5|200725.4|200900.9|200714.7|200909.5|200798|200830|200701.7|30
1741906500000|2025-03-13 22:55:00|200899.6|200715.5|200875.5|200785.5|200937|200788|200863.5|200712.6|47
1741906800000|2025-03-13 23:00:00|200875.9|200785.9|200921.2|200831.2|200944|200847.1|200875.9|200769.9|37
1741907100000|2025-03-13 23:05:00|200971.3|200783.7|200878|200788|200971.3|200834.5|200878|200783.7|46
1741907400000|2025-03-13 23:10:00|200880.9|200790.9|200900.1|200810.1|200902.7|200812.7|200878.3|200788.3|27
1741907700000|2025-03-13 23:15:00|200902.5|200812.5|200878.3|200788.3|200915.9|200825.9|200876.3|200786.3|29
1741908000000|2025-03-13 23:20:00|200878.5|200788.5|200878.5|200788.5|200922|200788.5|200874.5|200738|13
1741908300000|2025-03-13 23:25:00|200874.1|200784.1|200873.6|200783.6|200921.3|200788.5|200870.4|200737.2|15
1741908600000|2025-03-13 23:30:00|200874.1|200784.1|200884.1|200794.1|200931|200808.2|200873.2|200777|19
1741908900000|2025-03-13 23:35:00|200885.7|200795.7|200915|200825|200931|200828|200885.7|200775|18
1741909200000|2025-03-13 23:40:00|200915.7|200825.7|200914|200824|200929.6|200839.6|200873.9|200783.9|24
1741909500000|2025-03-13 23:45:00|200906.5|200816.5|200911.6|200821.6|200932.6|200842.6|200904.5|200814.5|51
1741909800000|2025-03-13 23:50:00|200921.8|200831.8|200912.8|200822.8|200921.8|200831.8|200897.9|200807.9|28
1741910100000|2025-03-13 23:55:00|200912.9|200822.9|200912.1|200822.1|200922.7|200832.7|200882|200807.7|42
1741910400000|2025-03-14 00:00:00|200905.6|200815.6|200908.3|200818.3|200922.9|200832.9|200860.9|200796.9|78
1741910700000|2025-03-14 00:05:00|200935.5|200845.5|200892.2|200802.2|200940.6|200850.6|200875.8|200802.2|84
1741911000000|2025-03-14 00:10:00|200885|200835|200881.5|200831.5|200905.4|200835|200873.6|200800.9|36
1741911300000|2025-03-14 00:15:00|200892.8|200842.8|200886.6|200836.6|200939.3|200849.3|200868.8|200798.8|63
1741911600000|2025-03-14 00:20:00|200883.2|200833.2|200881.1|200831.1|200888.1|200837.1|200875|200798.1|44
1741911900000|2025-03-14 00:25:00|200878.4|200828.4|200939.4|200849.4|200943.5|200881.8|200875.3|200824.2|127
1741912200000|2025-03-14 00:30:00|200935.8|200845.8|200892.6|200802.6|200939.8|200865.8|200876.4|200802.6|117
1741912500000|2025-03-14 00:35:00|200894.1|200804.1|200916.6|200866.6|200923.5|200873.5|200866.6|200800.8|99
1741912800000|2025-03-14 00:40:00|200928|200838|200901.8|200851.8|200934.1|200873.5|200889.8|200807.9|75
1741913100000|2025-03-14 00:45:00|200899.7|200849.7|200912.1|200822.1|200943.4|200866|200886.8|200820.8|251
1741913400000|2025-03-14 00:50:00|200917.8|200827.8|200898|200808|200930.4|200869.8|200873.9|200801.9|249
1741913700000|2025-03-14 00:55:00|200899.4|200809.4|200917.4|200867.4|200958|200886.7|200881.3|200806.7|255
1741914000000|2025-03-14 01:00:00|200913.2|200863.2|200914|200864|200985.4|200935.4|200904.4|200852|401
1741914300000|2025-03-14 01:05:00|200909.9|200859.9|200915.9|200865.9|200926.2|200876.2|200879.4|200829.4|265
1741914600000|2025-03-14 01:10:00|200912.5|200862.5|200928.2|200838.2|200948.3|200873.1|200871.6|200814.1|334
1741914900000|2025-03-14 01:15:00|200921.7|200831.7|200919.2|200869.2|200932|200879.9|200893.7|200831|498
1741915200000|2025-03-14 01:20:00|200921.6|200871.6|201190|201100|201202.5|201152.5|200911.1|200861.1|565
1741915500000|2025-03-14 01:25:00|201196|201106|201158.8|201068.8|201215.9|201165.9|201087.9|201030.9|215
1741915800000|2025-03-14 01:30:00|201150.7|201060.7|201103.9|201013.9|201171.2|201081.2|201073.8|200983.8|237
1741916100000|2025-03-14 01:35:00|201104.3|201014.3|201120.2|201030.2|201127|201037|201084.4|200994.4|185
1741916400000|2025-03-14 01:40:00|201117.5|201027.5|201094.4|201004.4|201126.2|201036.2|201030.9|200940.9|218
1741916700000|2025-03-14 01:45:00|201085.6|200995.6|201197.5|201107.5|201200.2|201110.2|201020.2|200945.8|217
1741917000000|2025-03-14 01:50:00|201199.8|201109.8|201157.3|201067.3|201206.2|201116.2|201140.4|201050.4|106
1741917300000|2025-03-14 01:55:00|201159.2|201069.2|201241.6|201151.6|201246.1|201156.1|201156.8|201066.8|191
1741917600000|2025-03-14 02:00:00|201238.5|201148.5|201202.8|201112.8|201238.5|201148.5|201155.4|201065.4|376
1741917900000|2025-03-14 02:05:00|201196|201106|201174|201084|201202.6|201112.6|201167|201077|304
1741918200000|2025-03-14 02:10:00|201175|201085|201136.6|201046.6|201176.2|201086.2|201109|201019|316
1741918500000|2025-03-14 02:15:00|201133.8|201043.8|201160.2|201070.2|201184.1|201094.1|201130.2|201040.2|322
1741918800000|2025-03-14 02:20:00|201157.2|201067.2|201187|201097|201195.8|201105.8|201148.8|201058.8|272
1741919100000|2025-03-14 02:25:00|201191.3|201101.3|201190.9|201100.9|201199.5|201109.5|201175|201085|86
1741919400000|2025-03-14 02:30:00|201188.2|201098.2|201240.7|201150.7|201269.7|201179.7|201175.5|201085.5|132
1741919700000|2025-03-14 02:35:00|201243.3|201153.3|201209.5|201119.5|201248.8|201158.8|201195|201105|143
1741920000000|2025-03-14 02:40:00|201218.8|201128.8|201203|201113|201218.8|201128.8|201180.3|201090.3|179
1741920300000|2025-03-14 02:45:00|201205.4|201115.4|201193.3|201103.3|201205.4|201115.4|201157.7|201067.7|152
1741920600000|2025-03-14 02:50:00|201196|201106|201163.4|201073.4|201200.7|201110.7|201155.2|201065.2|203
1741920900000|2025-03-14 02:55:00|201159.3|201069.3|201115.7|201025.7|201181.3|201091.3|201098.7|201008.7|216
1741921200000|2025-03-14 03:00:00|201113.2|201023.2|201082|200992|201130.9|201040.9|201068.3|200978.3|311
1741921500000|2025-03-14 03:05:00|201085.8|200995.8|201125.5|201035.5|201132.4|201042.4|201079.8|200989.8|169
1741921800000|2025-03-14 03:10:00|201131.7|201041.7|201118|201028|201131.7|201041.7|201080|200990|110
1741922100000|2025-03-14 03:15:00|201121.2|201031.2|201055|200965|201138|201048|201047.5|200957.5|262
1741922400000|2025-03-14 03:20:00|201055.6|200965.6|201110.9|201020.9|201118.4|201028.4|201049.7|200959.7|128
1741922700000|2025-03-14 03:25:00|201108.4|201018.4|201104|201014|201124.5|201034.5|201086.4|200996.4|306
1741923000000|2025-03-14 03:30:00|201094.1|201004.1|201064.1|200974.1|201094.7|201004.7|201041.2|200951.2|296
1741923300000|2025-03-14 03:35:00|201062.6|200972.6|201049.8|200959.8|201071.4|200981.4|201037.3|200947.3|410
1741923600000|2025-03-14 03:40:00|201056.7|200966.7|201050.8|200960.8|201074.7|200984.7|201037.7|200947.7|510
1741923900000|2025-03-14 03:45:00|201058.9|200968.9|201085.3|200995.3|201091.3|201001.3|201043.8|200953.8|586
1741924200000|2025-03-14 03:50:00|201091.3|201001.3|201075.2|200985.2|201104.9|201014.9|201067.6|200977.6|228
1741924500000|2025-03-14 03:55:00|201074.5|200984.5|201074.2|200984.2|201098.9|201008.9|201069.3|200979.3|268
1741924800000|2025-03-14 04:00:00|201078.5|200988.5|201076.4|200986.4|201081.5|200991.5|201070.2|200980.2|130
1741925100000|2025-03-14 04:05:00|201075.4|200985.4|201112|201022|201114.8|201024.8|201072.8|200982.8|108
1741925400000|2025-03-14 04:10:00|201105.5|201015.5|201100.4|201010.4|201127.6|201037.6|201100.4|201010.4|74
1741925700000|2025-03-14 04:15:00|201111.4|201021.4|201101.7|201011.7|201111.4|201021.4|201100|201010|34
1741926000000|2025-03-14 04:20:00|201101|201011|201100.5|201010.5|201104.4|201014.4|201051.8|200961.8|47
1741926300000|2025-03-14 04:25:00|201103.1|201013.1|201135.9|201045.9|201150.6|201060.6|201100.9|201010.9|173
1741926600000|2025-03-14 04:30:00|201140.4|201050.4|201118|201028|201148.1|201058.1|201115.2|201025.2|208
1741926900000|2025-03-14 04:35:00|201120.7|201030.7|201127.9|201037.9|201129.8|201039.8|201112.9|201022.9|227
1741927200000|2025-03-14 04:40:00|201123.6|201033.6|201129.4|201039.4|201132|201042|201108.2|201018.2|220
1741927500000|2025-03-14 04:45:00|201123.4|201033.4|201109.7|201019.7|201124.5|201034.5|201107.5|201017.5|127
1741927800000|2025-03-14 04:50:00|201112.1|201022.1|201112.4|201022.4|201121.8|201031.8|201100.8|201010.8|170
1741928100000|2025-03-14 04:55:00|201114.9|201024.9|201103.4|201013.4|201115.5|201025.5|201086.7|200996.7|316
1741928400000|2025-03-14 05:00:00|201104.3|201014.3|201084.7|200994.7|201132.9|201042.9|201075.8|200985.8|421
1741928700000|2025-03-14 05:05:00|201089|200999|201115.8|201025.8|201134.1|201044.1|201075.9|200985.9|392
1741929000000|2025-03-14 05:10:00|201114.6|201024.6|201074.2|200984.2|201120.6|201030.6|201052.2|200962.2|201
1741929300000|2025-03-14 05:15:00|201074.4|200984.4|201048.9|200958.9|201082.8|200992.8|201015.5|200925.5|241
1741929600000|2025-03-14 05:20:00|201042.7|200952.7|201083.8|200993.8|201097.8|201007.8|201040.6|200950.6|179
1741929900000|2025-03-14 05:25:00|201079|200989|201106.7|201016.7|201117.9|201027.9|201079|200989|271
1741930200000|2025-03-14 05:30:00|201106.4|201016.4|201112.3|201022.3|201136.7|201046.7|201103.6|201013.6|200
1741930500000|2025-03-14 05:35:00|201107.7|201017.7|201086.7|200996.7|201120.3|201030.3|201081.5|200991.5|227
1741930800000|2025-03-14 05:40:00|201091|201001|201112.9|201022.9|201114.7|201024.7|201082|200992|94
1741931100000|2025-03-14 05:45:00|201114.4|201024.4|201106.7|201016.7|201117.6|201027.6|201080.8|200990.8|191
1741931400000|2025-03-14 05:50:00|201104.2|201014.2|201090.7|201000.7|201118.7|201028.7|201086.5|200996.5|152
1741931700000|2025-03-14 05:55:00|201095.1|201005.1|201056.7|200966.7|201101.4|201011.4|201048|200958|443
1741932000000|2025-03-14 06:00:00|201056.4|200966.4|201040.5|200950.5|201067.8|200977.8|201017.4|200927.4|427
1741932300000|2025-03-14 06:05:00|201024.2|200934.2|201051.5|200961.5|201087.4|200997.4|201024.2|200934.2|469
1741932600000|2025-03-14 06:10:00|201048.3|200958.3|201057.1|200967.1|201106.7|201016.7|201048.3|200958.3|222
1741932900000|2025-03-14 06:15:00|201053.1|200963.1|201088.4|200998.4|201098|201008|201036.2|200946.2|356
1741933200000|2025-03-14 06:20:00|201093.1|201003.1|201094.1|201004.1|201104|201014|201081.6|200991.6|420
1741933500000|2025-03-14 06:25:00|201094.3|201004.3|201102.7|201012.7|201140|201050|201084|200994|387
1741933800000|2025-03-14 06:30:00|201100.7|201010.7|201044.9|200954.9|201103.6|201013.6|201036.9|200946.9|252
1741934100000|2025-03-14 06:35:00|201040.9|200950.9|201030.2|200940.2|201059.6|200969.6|201008.9|200918.9|289
1741934400000|2025-03-14 06:40:00|201036.2|200946.2|201010.9|200920.9|201038.2|200948.2|200999.5|200909.5|387
1741934700000|2025-03-14 06:45:00|201013.6|200923.6|201020.6|200930.6|201034.5|200944.5|200995.9|200905.9|419
1741935000000|2025-03-14 06:50:00|201019.9|200929.9|201020.4|200930.4|201031.5|200941.5|201000|200910|343
1741935300000|2025-03-14 06:55:00|201018.8|200928.8|201005.2|200915.2|201028.9|200938.9|201001.9|200911.9|204
1741935600000|2025-03-14 07:00:00|201022.9|200932.9|200982|200892|201082.9|200992.9|200944.9|200854.9|258
1741935900000|2025-03-14 07:05:00|200984.6|200894.6|200994.5|200904.5|201049.3|200959.3|200975.6|200885.6|152
1741936200000|2025-03-14 07:10:00|201000.7|200910.7|200951.5|200861.5|201009.9|200919.9|200936.8|200846.8|156
1741936500000|2025-03-14 07:15:00|200955.9|200865.9|200960|200870|200997.4|200907.4|200949.7|200859.7|102
1741936800000|2025-03-14 07:20:00|200956.6|200866.6|200993.3|200903.3|200993.3|200903.3|200915.5|200825.5|166
1741937100000|2025-03-14 07:25:00|200989.4|200899.4|200898.5|200808.5|201030.2|200940.2|200893.9|200803.9|186
1741937400000|2025-03-14 07:30:00|200901.3|200811.3|200932.4|200842.4|200940.9|200850.9|200845.3|200755.3|180
1741937700000|2025-03-14 07:35:00|200928.5|200838.5|200875.6|200785.6|201002.8|200912.8|200865|200775|175
1741938000000|2025-03-14 07:40:00|200878.2|200788.2|200919.7|200829.7|200959.9|200869.9|200869.7|200779.7|231
1741938300000|2025-03-14 07:45:00|200923.3|200833.3|200837.7|200747.7|200975.6|200885.6|200834.8|200744.8|188
1741938600000|2025-03-14 07:50:00|200840.1|200750.1|200881.3|200791.3|200891.9|200801.9|200788.6|200698.6|180
1741938900000|2025-03-14 07:55:00|200878|200788|200824.4|200734.4|200894|200804|200816.1|200726.1|115
1741939200000|2025-03-14 08:00:00|200818.5|200728.5|200787.6|200697.6|200982|200892|200785.1|200695.1|258
1741939500000|2025-03-14 08:05:00|200785.6|200695.6|200669.8|200579.8|200798.7|200708.7|200665.8|200575.8|267
1741939800000|2025-03-14 08:10:00|200673.7|200583.7|200716.7|200626.7|200734.4|200644.4|200653.2|200563.2|120
1741940100000|2025-03-14 08:15:00|200713.9|200623.9|200614.8|200524.8|200717|200627|200611.7|200521.7|108
1741940400000|2025-03-14 08:20:00|200616.7|200526.7|200546.3|200496.3|200661.4|200571.4|200538.9|200488.9|122
1741940700000|2025-03-14 08:25:00|200548.5|200498.5|200593.4|200503.4|200658.9|200568.9|200501.1|200411.1|185
1741941000000|2025-03-14 08:30:00|200585.9|200495.9|200637.4|200547.4|200652.3|200562.3|200556|200466|192
1741941300000|2025-03-14 08:35:00|200634.2|200544.2|200523.1|200433.1|200637.8|200547.8|200508.7|200418.7|133
1741941600000|2025-03-14 08:40:00|200512.9|200422.9|200415|200325|200524.1|200434.1|200411.7|200321.7|137
1741941900000|2025-03-14 08:45:00|200411.8|200321.8|200361.6|200271.6|200444.9|200354.9|200314.5|200251.2|179
1741942200000|2025-03-14 08:50:00|200357.3|200267.3|200363.8|200273.8|200407.6|200317.6|200343.8|200253.8|178
1741942500000|2025-03-14 08:55:00|200358.4|200268.4|200353.4|200263.4|200372.7|200282.7|200347.9|200257.9|173
1741942800000|2025-03-14 09:00:00|200354.4|200264.4|200322|200232|200397.6|200307.6|200310|200220|164
1741943100000|2025-03-14 09:05:00|200328.5|200238.5|200408.9|200318.9|200427.9|200337.9|200309.5|200219.5|178
1741943400000|2025-03-14 09:10:00|200406.2|200316.2|200385.8|200295.8|200408.9|200318.9|200346.1|200256.1|181
1741943700000|2025-03-14 09:15:00|200388.8|200298.8|200411.3|200321.3|200511|200421|200383|200293|271
1741944000000|2025-03-14 09:20:00|200414.6|200324.6|200385|200295|200431.9|200341.9|200375.1|200285.1|209
1741944300000|2025-03-14 09:25:00|200386.7|200296.7|200383.1|200293.1|200430.5|200340.5|200376.6|200286.6|228
1741944600000|2025-03-14 09:30:00|200384.6|200294.6|200291.7|200201.7|200422.5|200332.5|200275|200185|176
1741944900000|2025-03-14 09:35:00|200294.6|200204.6|200225.2|200135.2|200295.3|200205.3|200209.2|200119.2|252
1741945200000|2025-03-14 09:40:00|200208.4|200118.4|200353.3|200263.3|200359.5|200269.5|200208.4|200118.4|114
1741945500000|2025-03-14 09:45:00|200350.4|200260.4|200302.1|200212.1|200350.8|200260.8|200218.9|200128.9|155
1741945800000|2025-03-14 09:50:00|200299.2|200209.2|200282.3|200192.3|200303.9|200213.9|200270.5|200180.5|63
1741946100000|2025-03-14 09:55:00|200277.7|200187.7|200199.7|200109.7|200277.7|200187.7|200196.2|200106.2|184
1741946400000|2025-03-14 10:00:00|200194.3|200104.3|200186.7|200096.7|200234.5|200144.5|200141.4|200051.4|95
1741946700000|2025-03-14 10:05:00|200191.9|200101.9|200224.6|200134.6|200238.7|200148.7|200163.2|200073.2|158
1741947000000|2025-03-14 10:10:00|200223.7|200133.7|200198.1|200108.1|200227.1|200137.1|200131.2|200060|170
1741947300000|2025-03-14 10:15:00|200200.7|200110.7|200197.3|200107.3|200275.9|200185.9|200176.1|200086.1|181
1741947600000|2025-03-14 10:20:00|200191.7|200101.7|200214.7|200124.7|200223.2|200133.2|200146.6|200056.6|186
1741947900000|2025-03-14 10:25:00|200211.2|200121.2|200248.4|200158.4|200263.4|200173.4|200208.8|200118.8|89
1741948200000|2025-03-14 10:30:00|200251.5|200161.5|200351.2|200261.2|200357.4|200267.4|200248.6|200158.6|97
1741948500000|2025-03-14 10:35:00|200355.1|200265.1|200322.1|200232.1|200445.5|200355.5|200306|200216|229
1741948800000|2025-03-14 10:40:00|200319.3|200229.3|200328.6|200238.6|200339.3|200249.3|200264.7|200174.7|324
1741949100000|2025-03-14 10:45:00|200329.6|200239.6|200262.9|200172.9|200334.2|200244.2|200202.4|200112.4|310
1741949400000|2025-03-14 10:50:00|200267|200177|200353.9|200263.9|200366.6|200276.6|200247.7|200157.7|401
1741949700000|2025-03-14 10:55:00|200359.2|200269.2|200412.5|200322.5|200412.5|200322.5|200300.1|200210.1|272
1741950000000|2025-03-14 11:00:00|200406.5|200316.5|200411.9|200321.9|200461.7|200375.7|200370.3|200280.3|218
1741950300000|2025-03-14 11:05:00|200413.8|200323.8|200479.5|200389.5|200588.1|200498.1|200408.2|200318.2|226
1741950600000|2025-03-14 11:10:00|200467.3|200377.3|200315.4|200225.4|200476.4|200386.4|200299.7|200209.7|238
1741950900000|2025-03-14 11:15:00|200314|200224|200397.6|200307.6|200409.7|200319.7|200300.1|200210.1|330
1741951200000|2025-03-14 11:20:00|200390|200300|200388.3|200298.3|200448.5|200358.5|200333.2|200243.2|190
1741951500000|2025-03-14 11:25:00|200385.5|200295.5|200480.9|200390.9|200494|200404|200304.4|200214.4|295
1741951800000|2025-03-14 11:30:00|200483.7|200393.7|200306.4|200216.4|200484.7|200394.7|200289.5|200199.5|282
1741952100000|2025-03-14 11:35:00|200301|200211|200333.4|200243.4|200381|200291|200252.6|200162.6|240
1741952400000|2025-03-14 11:40:00|200336|200246|200376.5|200286.5|200384.2|200294.2|200295.9|200205.9|229
1741952700000|2025-03-14 11:45:00|200380.5|200290.5|200292.5|200202.5|200387.1|200297.1|200268.7|200178.7|192
1741953000000|2025-03-14 11:50:00|200301|200211|200224|200134|200309.8|200219.8|200201.7|200126|154
1741953300000|2025-03-14 11:55:00|200223.5|200133.5|200246.4|200196.4|200323.9|200273.9|200206.1|200133.2|273
1741953600000|2025-03-14 12:00:00|200245.1|200195.1|200285|200235|200313.9|200260.2|200228.7|200178.7|366
1741953900000|2025-03-14 12:05:00|200285.4|200235.4|200285.1|200235.1|200370.6|200320.6|200279|200189|315
1741954200000|2025-03-14 12:10:00|200251.1|200201.1|199761.6|199671.6|200251.9|200201.9|199757.5|199667.5|357
1741954500000|2025-03-14 12:15:00|199763.2|199673.2|199805.5|199715.5|199919.3|199829.3|199731.9|199641.9|411
1741954800000|2025-03-14 12:20:00|199784.6|199694.6|199857.1|199767.1|199889.3|199806|199770.2|199680.2|339
1741955100000|2025-03-14 12:25:00|199859.3|199769.3|199767.6|199677.6|199873.5|199783.5|199736.5|199646.5|291
1741955400000|2025-03-14 12:30:00|199764.8|199674.8|199668.5|199578.5|199769|199679|199579.9|199511.4|351
1741955700000|2025-03-14 12:35:00|199670.2|199580.2|199640.6|199550.6|199727.7|199646.5|199485.4|199430.2|392
1741956000000|2025-03-14 12:40:00|199616.1|199526.1|199694.5|199604.5|199731.6|199641.6|199602.5|199512.5|320
1741956300000|2025-03-14 12:45:00|199690.4|199600.4|199694.6|199604.6|199699.2|199609.2|199565.3|199500.3|278
1741956600000|2025-03-14 12:50:00|199698.8|199608.8|199725.3|199635.3|199747.2|199684.1|199654.9|199564.9|266
1741956900000|2025-03-14 12:55:00|199724.3|199634.3|199764.6|199674.6|199776.7|199692.6|199660.8|199570.8|255
1741957200000|2025-03-14 13:00:00|199762.7|199672.7|199690|199600|199773.1|199721.3|199667.2|199584.8|273
1741957500000|2025-03-14 13:05:00|199701.2|199611.2|199830.4|199780.4|199850.8|199800.8|199643.7|199593.7|282
1741957800000|2025-03-14 13:10:00|199827.3|199777.3|199899.7|199849.7|199927.7|199877.7|199752.6|199690.1|390
1741958100000|2025-03-14 13:15:00|199901.7|199851.7|199738.4|199648.4|199901.7|199851.7|199700.9|199631.7|428
1741958400000|2025-03-14 13:20:00|199734.4|199644.4|199806.8|199756.8|199822.1|199772.1|199699.2|199629.4|318
1741958700000|2025-03-14 13:25:00|199808.6|199758.6|199845.7|199795.7|199944.9|199873.4|199805.1|199755.1|343
1741959000000|2025-03-14 13:30:00|199848.8|199798.8|199862.8|199772.8|199915.4|199865.4|199678.6|199628.6|475
1741959300000|2025-03-14 13:35:00|199866.8|199776.8|199669.3|199619.3|199897.7|199807.7|199654|199604|414
1741959600000|2025-03-14 13:40:00|199644.9|199594.9|199685.4|199635.4|199697.9|199644.2|199590.3|199540.3|289
1741959900000|2025-03-14 13:45:00|199684.1|199634.1|199495.9|199405.9|199684.1|199634.1|199489.4|199399.4|364
1741960200000|2025-03-14 13:50:00|199490.3|199400.3|199182.6|199132.6|199495.4|199405.4|199182.6|199127.4|351
1741960500000|2025-03-14 13:55:00|199174.8|199124.8|199226.3|199016.1|199242.5|199192.5|199073.2|199005.9|418
1741960800000|2025-03-14 14:00:00|199243.6|199033.4|199038.1|198988.1|199261.4|199082.1|199035.7|198984|501
1741961100000|2025-03-14 14:05:00|199061|199011|198874.2|198824.2|199080.6|199030.6|198841.7|198791.7|591
1741961400000|2025-03-14 14:10:00|198875.2|198825.2|198780.6|198690.6|198888.8|198838.8|198747.1|198684.6|467
1741961700000|2025-03-14 14:15:00|198784|198694|198656.2|198606.2|198784.8|198696|198537.9|198468.4|375
1741962000000|2025-03-14 14:20:00|198660.4|198610.4|198764.2|198714.2|198783.1|198733.1|198603.5|198553.5|516
1741962300000|2025-03-14 14:25:00|198756.9|198706.9|198978.5|198928.5|199005.3|198955.3|198755.4|198691.6|436
1741962600000|2025-03-14 14:30:00|198980.3|198930.3|199019.5|198969.5|199043.9|198993.9|198918.9|198859.6|322
1741962900000|2025-03-14 14:35:00|199019.6|198969.6|199016.9|198966.9|199053|199003|198948.6|198898.6|410
1741963200000|2025-03-14 14:40:00|199016.7|198966.7|198895.8|198845.8|199117.4|199043.8|198878.6|198828.6|352
1741963500000|2025-03-14 14:45:00|198893.8|198843.8|198732|198682|198894.1|198844.1|198716|198626|484
1741963800000|2025-03-14 14:50:00|198729.2|198679.2|198615.4|198565.4|198787|198737|198615.4|198565.4|351
1741964100000|2025-03-14 14:55:00|198613.7|198563.7|198595.7|198545.7|198686.3|198616|198497.8|198447.8|497
1741964400000|2025-03-14 15:00:00|198600.5|198550.5|198566|198516|198722.6|198642.7|198528.9|198478.9|503
1741964700000|2025-03-14 15:05:00|198564.9|198514.9|198676.3|198626.3|198768.1|198701.5|198564.9|198514.9|314
1741965000000|2025-03-14 15:10:00|198594.7|198544.7|198740.6|198690.6|198782.9|198732.9|198562.2|198509.4|396
1741965300000|2025-03-14 15:15:00|198735.3|198685.3|198673.9|198623.9|198735.3|198685.3|198559.6|198509.6|412
1741965600000|2025-03-14 15:20:00|198675.4|198625.4|198695.8|198645.8|198750.4|198692.1|198627.3|198577.3|261
1741965900000|2025-03-14 15:25:00|198690.7|198640.7|198855.9|198805.9|198890.2|198840.2|198685.3|198626.8|554
1741966200000|2025-03-14 15:30:00|198855.2|198805.2|198775.6|198725.6|198869.2|198805.2|198710.2|198656.5|309
1741966500000|2025-03-14 15:35:00|198774.4|198724.4|198654.8|198604.8|198811.9|198761.9|198654.8|198576.4|338
1741966800000|2025-03-14 15:40:00|198651.5|198601.5|198712.5|198622.5|198716.4|198653.9|198606.9|198556.9|326
1741967100000|2025-03-14 15:45:00|198713.4|198623.4|198653.4|198603.4|198759|198698.9|198630.6|198580.6|222
1741967400000|2025-03-14 15:50:00|198651.4|198601.4|198681.3|198631.3|198723.2|198656.9|198611.5|198561.5|252
1741967700000|2025-03-14 15:55:00|198703.4|198613.4|198621.4|198571.4|198721.9|198640.3|198605.3|198555.3|405
1741968000000|2025-03-14 16:00:00|198621.2|198571.2|198611.9|198561.9|198678.6|198628.6|198590.7|198540.7|423
1741968300000|2025-03-14 16:05:00|198612.9|198562.9|198672.7|198622.7|198692.8|198642.8|198596.3|198546.3|244
1741968600000|2025-03-14 16:10:00|198675.6|198625.6|198633.1|198583.1|198746.1|198696.1|198605.6|198553.7|307
1741968900000|2025-03-14 16:15:00|198636.1|198586.1|198630.7|198580.7|198680.3|198599.2|198607.6|198553.6|214
1741969200000|2025-03-14 16:20:00|198629.4|198579.4|198582.5|198532.5|198683.2|198633.2|198573.9|198523.9|229
1741969500000|2025-03-14 16:25:00|198580.2|198530.2|198609.5|198559.5|198638.1|198588.1|198575.8|198506|290
1741969800000|2025-03-14 16:30:00|198612.2|198562.2|198777|198727|198818.5|198768.5|198606.9|198556.9|315
1741970100000|2025-03-14 16:35:00|198781.1|198731.1|198699.4|198649.4|198786.5|198736.5|198685.1|198635.1|207
1741970400000|2025-03-14 16:40:00|198695.7|198645.7|198620.8|198570.8|198710.7|198660.7|198587.4|198537.4|351
1741970700000|2025-03-14 16:45:00|198619.8|198569.8|198664.2|198614.2|198682.5|198632.5|198586.1|198536.1|201
1741971000000|2025-03-14 16:50:00|198659.8|198609.8|198693.1|198643.1|198695|198645|198589.3|198537.6|300
1741971300000|2025-03-14 16:55:00|198688.4|198638.4|198571.5|198521.5|198694.2|198644.2|198546.3|198496.3|445
1741971600000|2025-03-14 17:00:00|198568.9|198518.9|198655.4|198605.4|198671.9|198621.9|198564.5|198514.5|327
1741971900000|2025-03-14 17:05:00|198652.4|198602.4|198821.6|198771.6|198828.6|198778.6|198645.9|198595.9|308
1741972200000|2025-03-14 17:10:00|198822.8|198772.8|198779.6|198729.6|198829|198779|198739.8|198656|246
1741972500000|2025-03-14 17:15:00|198768.5|198718.5|198768.3|198718.3|198784.8|198734.8|198751.1|198701.1|290
1741972800000|2025-03-14 17:20:00|198770.5|198720.5|198705.7|198655.7|198780.3|198730.3|198702.2|198652.2|207
1741973100000|2025-03-14 17:25:00|198705.2|198655.2|198741.9|198691.9|198747.5|198697.5|198692|198642|255
1741973400000|2025-03-14 17:30:00|198741.2|198691.2|198811.3|198761.3|198849.7|198799.7|198705.2|198655.2|269
1741973700000|2025-03-14 17:35:00|198808.9|198758.9|198834.8|198784.8|198844.1|198794.1|198806.6|198756.6|164
1741974000000|2025-03-14 17:40:00|198835.4|198785.4|198921.7|198831.7|198922.1|198842.5|198825.9|198775.9|312
1741974300000|2025-03-14 17:45:00|198921.9|198831.9|198807.7|198757.7|198927.2|198850|198806|198741.5|294
1741974600000|2025-03-14 17:50:00|198840.3|198750.3|198754.6|198704.6|198840.3|198774.8|198689.1|198639.1|153
1741974900000|2025-03-14 17:55:00|198761.2|198711.2|198815.7|198765.7|198822.6|198772.6|198759.7|198682.1|223
1741975200000|2025-03-14 18:00:00|198813.1|198763.1|198869.1|198819.1|198893.2|198843.2|198810.3|198760.3|245
1741975500000|2025-03-14 18:05:00|198871|198821|198836.8|198786.8|198904|198854|198823.3|198773.3|277
1741975800000|2025-03-14 18:10:00|198832.3|198782.3|198871.6|198821.6|198893.2|198843.2|198798.9|198748.9|184
1741976100000|2025-03-14 18:15:00|198871.1|198821.1|198902.6|198852.6|198908.8|198858.8|198857.5|198807.5|141
1741976400000|2025-03-14 18:20:00|198903.3|198853.3|198874.5|198824.5|198907.2|198857.2|198854.5|198804.5|180
1741976700000|2025-03-14 18:25:00|198873.9|198823.9|198979|198929|198989.6|198939.6|198867.9|198817.9|303
1741977000000|2025-03-14 18:30:00|198976.8|198926.8|199058.1|199008.1|199072.9|199022.9|198970.3|198901.6|239
1741977300000|2025-03-14 18:35:00|199057|199007|199101.5|199051.5|199144.3|199094.3|199050.6|198980.4|234
1741977600000|2025-03-14 18:40:00|199102.6|199052.6|199170.8|199080.8|199197.8|199124.9|199042.8|198988.4|353
1741977900000|2025-03-14 18:45:00|199168.9|199078.9|199146.1|199096.1|199168.9|199106.1|199102|199052|320
1741978200000|2025-03-14 18:50:00|199137.4|199087.4|199145|199095|199181|199131|199108.8|199058.8|113
1741978500000|2025-03-14 18:55:00|199145.3|199095.3|199149.4|199099.4|199169.8|199119.8|199093.9|199043.9|270
1741978800000|2025-03-14 19:00:00|199153.6|199103.6|199151.6|199061.6|199173.8|199103.6|199071.2|198981.2|184
1741979100000|2025-03-14 19:05:00|199150.6|199060.6|199167|199077|199182.1|199118.5|199118.2|199046.6|220
1741979400000|2025-03-14 19:10:00|199170.1|199080.1|199199.1|199109.1|199207.8|199146.1|199137.5|199073.4|313
1741979700000|2025-03-14 19:15:00|199201.5|199111.5|199315.4|199265.4|199334.2|199284.2|199197.2|199107.2|228
1741980000000|2025-03-14 19:20:00|199310.7|199260.7|199449.7|199399.7|199463.1|199403.5|199310.7|199260.7|218
1741980300000|2025-03-14 19:25:00|199454.9|199404.9|199484.4|199434.4|199490.1|199440.1|199426|199376|201
1741980600000|2025-03-14 19:30:00|199499.5|199449.5|199547.6|199497.6|199555.7|199505.7|199480.3|199430.3|248
1741980900000|2025-03-14 19:35:00|199544.9|199494.9|199465.6|199415.6|199565.6|199508.9|199465|199415|230
1741981200000|2025-03-14 19:40:00|199462.6|199412.6|199445.1|199395.1|199489.6|199419.7|199416.2|199331.5|340
1741981500000|2025-03-14 19:45:00|199443.2|199393.2|199477.3|199427.3|199497.9|199434|199434.3|199384.3|310
1741981800000|2025-03-14 19:50:00|199480.6|199430.6|199383.1|199333.1|199513.3|199463.3|199378.5|199328.5|248
1741982100000|2025-03-14 19:55:00|199386.1|199336.1|199294.2|199204.2|199387.2|199337.2|199231.9|199161.1|425
1741982400000|2025-03-14 20:00:00|199297.8|199207.8|199388.7|199298.7|199424|199334|199297.8|199207.8|279
1741982700000|2025-03-14 20:05:00|199377.4|199287.4|199371.3|199281.3|199390|199300|199355.5|199265.5|281
1741983000000|2025-03-14 20:10:00|199379.8|199289.8|199380.9|199290.9|199415.8|199325.8|199366.5|199276.5|160
1741983300000|2025-03-14 20:15:00|199378.7|199288.7|199394.6|199304.6|199443.9|199353.9|199377.1|199287.1|144
1741983600000|2025-03-14 20:20:00|199388.7|199298.7|199427.7|199337.7|199438.1|199348.1|199379.6|199289.6|86
1741983900000|2025-03-14 20:25:00|199428.7|199338.7|199427|199337|199447.8|199357.8|199388.1|199298.1|115
1741984200000|2025-03-14 20:30:00|199423.8|199333.8|199445.6|199355.6|199476.6|199386.6|199393.2|199303.2|87
1741984500000|2025-03-14 20:35:00|199433|199343|199416.8|199326.8|199443.9|199353.9|199388.6|199298.6|77
1741984800000|2025-03-14 20:40:00|199417.4|199327.4|199396.9|199306.9|199478.2|199388.2|199391.5|199301.5|139
1741985100000|2025-03-14 20:45:00|199391.5|199301.5|199392.2|199302.2|199426.9|199336.9|199351.8|199261.8|135
1741985400000|2025-03-14 20:50:00|199396.6|199306.6|199381|199291|199466.7|199354.6|199376.7|199209.5|98
1741985700000|2025-03-14 20:55:00|199380.8|199290.8|199370.6|199280.6|199443.7|199290.8|199316.7|199187.4|32
1742158800000|2025-03-16 21:00:00|199641|199286|199302.5|198947.5|199641|199286|199302.5|198947.5|6
1742159100000|2025-03-16 21:05:00|199377.5|199022.5|199577.5|199222.5|199577.5|199222.5|199377.5|199022.5|2
1742159700000|2025-03-16 21:15:00|199577.6|199222.6|199577.5|199222.5|199577.6|199222.6|199577.5|199222.5|2
1742161800000|2025-03-16 21:50:00|199572.4|199217.4|199572.4|199217.4|199572.4|199217.4|199572.4|199217.4|1
1742162100000|2025-03-16 21:55:00|199572.3|199217.3|199572.1|199217.1|199572.3|199217.3|199572.1|199217.1|5
1742162400000|2025-03-16 22:00:00|199442.5|199087.5|199550|199240|199574.7|199240|199442.5|199087.5|23
1742162700000|2025-03-16 22:05:00|199549.5|199239.5|199463.8|199153.8|199549.5|199239.5|199405|199153.8|43
1742163000000|2025-03-16 22:10:00|199461.7|199155.8|199417.9|199189.8|199461.7|199205|199417.9|199154|56
1742163300000|2025-03-16 22:15:00|199417.5|199190.1|199429.4|199194.9|199439.6|199235|199355|199147.8|81
1742163600000|2025-03-16 22:20:00|199429.3|199195|199392.7|199203.5|199429.3|199235|199355|199140.3|71
1742163900000|2025-03-16 22:25:00|199376|199224|199381.4|199215.6|199415.6|199255|199345|199161.7|27
1742164200000|2025-03-16 22:30:00|199402.2|199187.8|199413|199237.6|199419.4|199290.8|199344|199187.8|95
1742164500000|2025-03-16 22:35:00|199412.2|199225.3|199376|199224|199413.1|199262.4|199342.5|199185.9|34
1742164800000|2025-03-16 22:40:00|199384.1|199213.3|199320.6|199230.6|199400.1|199233.2|199320.6|199192.1|30
1742165100000|2025-03-16 22:45:00|199320.4|199230.4|199322|199232|199383.1|199255|199284.9|199139.9|69
1742165400000|2025-03-16 22:50:00|199355.5|199189.6|199289|199199|199364.8|199233.2|199289|199165.3|117
1742165700000|2025-03-16 22:55:00|199279.2|199189.2|199358.1|199268.1|199383.6|199275|199279.2|199156.4|82
1742166000000|2025-03-16 23:00:00|199359.1|199269.1|199295.7|199205.7|199390.7|199284|199289|199199|46
1742166300000|2025-03-16 23:05:00|199300|199210|199318.2|199228.2|199355|199233|199284.7|199194.7|36
1742166600000|2025-03-16 23:10:00|199308.3|199218.3|199298.8|199208.8|199355|199251.5|199298.8|199205|55
1742166900000|2025-03-16 23:15:00|199291.2|199201.2|199300.9|199210.9|199300.9|199210.9|199280.4|199190.4|54
1742167200000|2025-03-16 23:20:00|199300.8|199210.8|199302.2|199212.2|199303.6|199213.6|199278.9|199188.9|32
1742167500000|2025-03-16 23:25:00|199300.6|199210.6|199302.6|199212.6|199302.9|199212.9|199293|199203|26
1742167800000|2025-03-16 23:30:00|199301.4|199211.4|199322.5|199232.5|199327.2|199237.2|199301.4|199211.4|38
1742168100000|2025-03-16 23:35:00|199326.8|199236.8|199319.5|199229.5|199326.8|199236.8|199304.7|199214.7|33
1742168400000|2025-03-16 23:40:00|199319.4|199229.4|199323.2|199233.2|199330.9|199240.9|199314.3|199224.3|27
1742168700000|2025-03-16 23:45:00|199322.9|199232.9|199320.9|199230.9|199333.4|199243.4|199317.2|199227.2|30
1742169000000|2025-03-16 23:50:00|199321.4|199231.4|199325.6|199235.6|199332.4|199242.4|199315.3|199225.3|31
1742169300000|2025-03-16 23:55:00|199321.1|199231.1|199326.9|199236.9|199338.9|199248.9|199318.9|199228.9|47
1742169600000|2025-03-17 00:00:00|199325.4|199235.4|199375.1|199214.5|199378.7|199254.3|199316|199214.5|67
1742169900000|2025-03-17 00:05:00|199378.7|199214.6|199342.4|199252.4|199380.8|199259.1|199339.2|199214.3|68
1742170200000|2025-03-17 00:10:00|199343.4|199253.4|199382.2|199215.9|199382.2|199255|199340|199215.9|19
1742170500000|2025-03-17 00:15:00|199392|199205|199395.9|199241.6|199401.6|199289.2|199344.5|199205|66
1742170800000|2025-03-17 00:20:00|199395|199235|199361.5|199271.5|199395|199275.1|199354|199205|15
1742171100000|2025-03-17 00:25:00|199359|199269|199348.1|199193.8|199385|199269|199340.9|199192.4|14
1742171400000|2025-03-17 00:30:00|199342|199187.7|199313.5|199223.5|199348|199224.5|199303.8|199187.7|45
1742171700000|2025-03-17 00:35:00|199312.8|199222.8|199313.4|199223.4|199313.9|199223.9|199304.2|199214.2|28
1742172000000|2025-03-17 00:40:00|199304.5|199214.5|199319.4|199229.4|199346.2|199237.3|199303.5|199194.4|31
1742172300000|2025-03-17 00:45:00|199319.1|199229.1|199291.7|199201.7|199322.5|199232.5|199284.7|199194.7|38
1742172600000|2025-03-17 00:50:00|199288.3|199198.3|199256.9|199166.9|199300|199210|199243.3|199153.3|47
1742172900000|2025-03-17 00:55:00|199256|199166|199266.4|199176.4|199274.8|199184.8|199217.5|199127.5|158
1742173200000|2025-03-17 01:00:00|199264.9|199174.9|199282|199192|199288.7|199198.7|199221.3|199131.3|272
1742173500000|2025-03-17 01:05:00|199277|199187|199257.6|199167.6|199323.8|199233.8|199249.6|199159.6|288
1742173800000|2025-03-17 01:10:00|199253.9|199163.9|199268|199178|199284.7|199194.7|199244.4|199154.4|135
1742174100000|2025-03-17 01:15:00|199282.5|199192.5|199223.9|199133.9|199284.8|199194.8|199214.9|199124.9|432
1742174400000|2025-03-17 01:20:00|199218.5|199128.5|199181.9|199091.9|199228.7|199138.7|199166.1|199076.1|296
1742174700000|2025-03-17 01:25:00|199181|199091|199193.7|199103.7|199205.5|199115.5|199167.6|199077.6|401
1742175000000|2025-03-17 01:30:00|199197.2|199107.2|199248.7|199158.7|199287.8|199197.8|199191.4|199101.4|343
1742175300000|2025-03-17 01:35:00|199247|199157|199262.7|199172.7|199275.1|199185.1|199225.6|199135.6|321
1742175600000|2025-03-17 01:40:00|199258.2|199168.2|199192.6|199102.6|199263|199173|199188.1|199098.1|410
1742175900000|2025-03-17 01:45:00|199193.8|199103.8|199215.8|199125.8|199229.4|199139.4|199170.8|199080.8|348
1742176200000|2025-03-17 01:50:00|199213.3|199123.3|199266.6|199176.6|199281.9|199191.9|199211.6|199121.6|221
1742176500000|2025-03-17 01:55:00|199275.3|199185.3|199334.5|199244.5|199336.2|199246.2|199265.8|199175.8|216
1742176800000|2025-03-17 02:00:00|199329|199239|199313.5|199223.5|199338.7|199248.7|199274.7|199184.7|354
1742177100000|2025-03-17 02:05:00|199312.2|199222.2|199308.6|199218.6|199320.7|199230.7|199279.6|199189.6|177
1742177400000|2025-03-17 02:10:00|199308.1|199218.1|199327.6|199237.6|199336.5|199246.5|199308|199218|254
1742177700000|2025-03-17 02:15:00|199320.9|199230.9|199316|199226|199335.9|199245.9|199307.8|199217.8|191
1742178000000|2025-03-17 02:20:00|199321.2|199231.2|199329.3|199239.3|199335.8|199245.8|199315|199225|162
1742178300000|2025-03-17 02:25:00|199335.1|199245.1|199314.5|199224.5|199341.5|199251.5|199299.6|199209.6|273
1742178600000|2025-03-17 02:30:00|199313.4|199223.4|199315.3|199225.3|199327.8|199237.8|199288.4|199198.4|245
1742178900000|2025-03-17 02:35:00|199317.6|199227.6|199318.1|199228.1|199330.4|199240.4|199312.9|199222.9|175
1742179200000|2025-03-17 02:40:00|199321.6|199231.6|199320.2|199230.2|199337.6|199247.6|199317.5|199227.5|116
1742179500000|2025-03-17 02:45:00|199317.6|199227.6|199322.4|199232.4|199338|199248|199315.1|199225.1|119
1742179800000|2025-03-17 02:50:00|199326.9|199236.9|199331.2|199241.2|199342.9|199252.9|199309.6|199219.6|89
1742180100000|2025-03-17 02:55:00|199325.7|199235.7|199329.3|199239.3|199337.5|199247.5|199295.3|199205.3|172
1742180400000|2025-03-17 03:00:00|199334.8|199244.8|199349.5|199259.5|199362.1|199272.1|199324.8|199234.8|207
1742180700000|2025-03-17 03:05:00|199347.1|199257.1|199314.6|199224.6|199350.7|199260.7|199302.4|199212.4|108
1742181000000|2025-03-17 03:10:00|199316.9|199226.9|199301.4|199211.4|199331.3|199241.3|199298.2|199208.2|48
1742181300000|2025-03-17 03:15:00|199304.2|199214.2|199322|199232|199329.8|199239.8|199282.5|199192.5|102
1742181600000|2025-03-17 03:20:00|199326.3|199236.3|199325.7|199235.7|199342.9|199252.9|199314.3|199224.3|62
1742181900000|2025-03-17 03:25:00|199323.7|199233.7|199328|199238|199335.3|199245.3|199318|199228|33
1742182200000|2025-03-17 03:30:00|199331.6|199241.6|199327.7|199237.7|199332.9|199242.9|199326.5|199236.5|22
1742182500000|2025-03-17 03:35:00|199328|199238|199305.8|199215.8|199330.1|199240.1|199299.4|199209.4|39
1742182800000|2025-03-17 03:40:00|199292.3|199202.3|199316.8|199226.8|199327.8|199237.8|199287.5|199197.5|68
1742183100000|2025-03-17 03:45:00|199315.8|199225.8|199333.6|199243.6|199338.4|199248.4|199297.1|199207.1|89
1742183400000|2025-03-17 03:50:00|199332.9|199242.9|199310.9|199220.9|199374.8|199274.4|199306.2|199190.8|106
1742183700000|2025-03-17 03:55:00|199314.6|199224.6|199310.9|199220.9|199327.4|199237.4|199296|199206|113
1742184000000|2025-03-17 04:00:00|199311.1|199221.1|199255.6|199165.6|199313.3|199223.3|199243.3|199153.3|94
1742184300000|2025-03-17 04:05:00|199251.8|199161.8|199324.3|199234.3|199328.6|199238.6|199226.9|199136.9|241
1742184600000|2025-03-17 04:10:00|199325.5|199235.5|199330|199240|199346.4|199256.4|199307|199217|96
1742184900000|2025-03-17 04:15:00|199332.3|199242.3|199325.6|199235.6|199339|199249|199310.7|199220.7|95
1742185200000|2025-03-17 04:20:00|199323.2|199233.2|199307.4|199217.4|199324|199234|199287.3|199197.3|101
1742185500000|2025-03-17 04:25:00|199312.5|199222.5|199336|199246|199347.5|199257.5|199297.6|199207.6|70
1742185800000|2025-03-17 04:30:00|199337.5|199247.5|199323|199233|199337.5|199247.5|199314.6|199224.6|57
1742186100000|2025-03-17 04:35:00|199325.1|199235.1|199327|199237|199329.7|199239.7|199300.6|199210.6|58
1742186400000|2025-03-17 04:40:00|199325.7|199235.7|199331.5|199241.5|199342.5|199252.5|199314.5|199224.5|60
1742186700000|2025-03-17 04:45:00|199336|199246|199319|199229|199336|199246|199313.8|199223.8|35
1742187000000|2025-03-17 04:50:00|199317.5|199227.5|199322|199232|199324.9|199234.9|199299.1|199209.1|58
1742187300000|2025-03-17 04:55:00|199321.2|199231.2|199338.7|199248.7|199353.5|199263.5|199321.2|199231.2|77
1742187600000|2025-03-17 05:00:00|199342.4|199252.4|199338.5|199248.5|199354|199264|199329.6|199239.6|62
1742187900000|2025-03-17 05:05:00|199347|199257|199311.2|199221.2|199349.5|199259.5|199303.4|199213.4|85
1742188200000|2025-03-17 05:10:00|199314.5|199224.5|199311.2|199221.2|199328.2|199238.2|199282|199192|131
1742188500000|2025-03-17 05:15:00|199317.5|199227.5|199310.7|199220.7|199319.9|199229.9|199281.8|199191.8|70
1742188800000|2025-03-17 05:20:00|199309.5|199219.5|199320.5|199230.5|199349.5|199259.5|199304.8|199214.8|94
1742189100000|2025-03-17 05:25:00|199312.5|199222.5|199334|199244|199353.8|199263.8|199312.5|199222.5|145
1742189400000|2025-03-17 05:30:00|199332.5|199242.5|199331.5|199241.5|199340.5|199250.5|199328.6|199238.6|52
1742189700000|2025-03-17 05:35:00|199334.4|199244.4|199299.8|199209.8|199348.8|199258.8|199288.7|199198.7|107
1742190000000|2025-03-17 05:40:00|199294.8|199204.8|199283.5|199193.5|199306|199216|199267.6|199177.6|127
1742190300000|2025-03-17 05:45:00|199284.8|199194.8|199274.9|199184.9|199299.4|199209.4|199260.8|199170.8|121
1742190600000|2025-03-17 05:50:00|199278.2|199188.2|199270.6|199180.6|199279.4|199189.4|199246|199156|120
1742190900000|2025-03-17 05:55:00|199268.2|199178.2|199277.9|199187.9|199282.8|199192.8|199232.5|199142.5|125
1742191200000|2025-03-17 06:00:00|199274.5|199184.5|199311.5|199221.5|199318.7|199228.7|199245.1|199155.1|242
1742191500000|2025-03-17 06:05:00|199313.7|199223.7|199334.3|199244.3|199360.1|199270.1|199295.8|199205.8|255
1742191800000|2025-03-17 06:10:00|199331.6|199241.6|199319.7|199229.7|199342.1|199252.1|199286.8|199222.2|89
1742192100000|2025-03-17 06:15:00|199321.2|199231.2|199344.2|199254.2|199346|199256|199317.5|199227.5|124
1742192400000|2025-03-17 06:20:00|199342|199252|199371.5|199281.5|199382.1|199292.1|199330.5|199240.5|345
1742192700000|2025-03-17 06:25:00|199372.3|199282.3|199387.5|199297.5|199400.7|199310.7|199371.1|199281.1|153
1742193000000|2025-03-17 06:30:00|199384.4|199294.4|199382.9|199292.9|199390.8|199300.8|199374.2|199284.2|158
1742193300000|2025-03-17 06:35:00|199378.2|199288.2|199379.7|199289.7|199388|199298|199374.8|199284.8|96
1742193600000|2025-03-17 06:40:00|199376.3|199286.3|199386.7|199296.7|199390|199300|199376.3|199286.3|113
1742193900000|2025-03-17 06:45:00|199387.9|199297.9|199385|199295|199389.5|199299.5|199376.5|199286.5|86
1742194200000|2025-03-17 06:50:00|199389|199299|199391|199301|199393.5|199303.5|199376.5|199286.5|128
1742194500000|2025-03-17 06:55:00|199389.5|199299.5|199343|199253|199389.5|199299.5|199340.9|199250.9|161
1742194800000|2025-03-17 07:00:00|199345.5|199255.5|199360.9|199270.9|199375.2|199285.2|199307.2|199217.2|185
1742195100000|2025-03-17 07:05:00|199361.3|199271.3|199420|199330|199424.3|199334.3|199315.4|199225.4|126
1742195400000|2025-03-17 07:10:00|199423.6|199333.6|199467.7|199377.7|199472|199382|199422.9|199332.9|64
1742195700000|2025-03-17 07:15:00|199464.5|199374.5|199470.4|199380.4|199478.7|199388.7|199448.9|199358.9|277
1742196000000|2025-03-17 07:20:00|199466.9|199376.9|199470|199380|199475|199385|199432.5|199342.5|198
1742196300000|2025-03-17 07:25:00|199474.5|199384.5|199419.3|199329.3|199476.2|199386.2|199379.4|199289.4|130
1742196600000|2025-03-17 07:30:00|199410.2|199320.2|199430|199340|199466.7|199376.7|199384.3|199294.3|371
1742196900000|2025-03-17 07:35:00|199423.5|199333.5|199475|199385|199524.8|199434.8|199414.9|199324.9|244
1742197200000|2025-03-17 07:40:00|199484.6|199394.6|199397.9|199307.9|199493|199403|199360.7|199270.7|132
1742197500000|2025-03-17 07:45:00|199394.7|199304.7|199411.7|199321.7|199468.1|199378.1|199394.7|199304.7|119
1742197800000|2025-03-17 07:50:00|199410.1|199320.1|199293.5|199203.5|199418.7|199328.7|199282.1|199192.1|100
1742198100000|2025-03-17 07:55:00|199298|199208|199331.4|199241.4|199371.9|199281.9|199297.3|199207.3|192
1742198400000|2025-03-17 08:00:00|199326.5|199236.5|199449.7|199359.7|199465.2|199375.2|199291.1|199201.1|155
1742198700000|2025-03-17 08:05:00|199446.3|199356.3|199549.7|199459.7|199575.4|199485.4|199404.9|199314.9|153
1742199000000|2025-03-17 08:10:00|199546.5|199456.5|199557.9|199467.9|199631.5|199541.5|199508.6|199418.6|160
1742199300000|2025-03-17 08:15:00|199563.3|199473.3|199629.8|199539.8|199629.8|199539.8|199550.7|199460.7|100
1742199600000|2025-03-17 08:20:00|199634|199544|199530.8|199440.8|199647.5|199557.5|199517.5|199427.5|131
1742199900000|2025-03-17 08:25:00|199533.1|199443.1|199570.2|199480.2|199586.8|199496.8|199518.2|199428.2|105
1742200200000|2025-03-17 08:30:00|199573.3|199483.3|199595|199505|199626.1|199536.1|199567.7|199477.7|115
1742200500000|2025-03-17 08:35:00|199593.4|199503.4|199585.6|199495.6|199599.2|199509.2|199554.8|199464.8|190
1742200800000|2025-03-17 08:40:00|199584.6|199494.6|199496.9|199406.9|199585.1|199495.1|199461.6|199371.6|198
1742201100000|2025-03-17 08:45:00|199503.3|199413.3|199435.3|199345.3|199523.8|199433.8|199435.2|199345.2|113
1742201400000|2025-03-17 08:50:00|199438.3|199348.3|199474|199384|199496.2|199406.2|199436|199346|96
1742201700000|2025-03-17 08:55:00|199477.3|199387.3|199588.7|199498.7|199591.1|199501.1|199477.3|199387.3|102
1742202000000|2025-03-17 09:00:00|199583.7|199493.7|199548.9|199458.9|199631.1|199541.1|199548.9|199458.9|93
1742202300000|2025-03-17 09:05:00|199543.3|199453.3|199480.4|199390.4|199543.3|199453.3|199468.7|199378.7|56
1742202600000|2025-03-17 09:10:00|199478.1|199388.1|199480.3|199390.3|199492|199402|199474.1|199384.1|234
1742202900000|2025-03-17 09:15:00|199486.9|199396.9|199530.4|199440.4|199548.1|199458.1|199474|199384|164
1742203200000|2025-03-17 09:20:00|199534|199444|199476.5|199386.5|199534|199444|199454|199364|120
1742203500000|2025-03-17 09:25:00|199479|199389|199521.7|199431.7|199537.5|199447.5|199462.6|199372.6|173
1742203800000|2025-03-17 09:30:00|199524.4|199434.4|199474|199384|199562.4|199472.4|199459.3|199369.3|77
1742204100000|2025-03-17 09:35:00|199475|199385|199353.8|199263.8|199479.3|199389.3|199295.8|199205.8|184
1742204400000|2025-03-17 09:40:00|199357.8|199267.8|199386.9|199296.9|199427.7|199337.7|199327.5|199237.5|103
1742204700000|2025-03-17 09:45:00|199382|199292|199298.4|199208.4|199391.9|199301.9|199294.5|199204.5|100
1742205000000|2025-03-17 09:50:00|199302.3|199212.3|199270.4|199180.4|199328.9|199238.9|199239|199149|199
1742205300000|2025-03-17 09:55:00|199269.4|199179.4|199203.1|199113.1|199270.3|199180.3|199141.3|199051.3|313
1742205600000|2025-03-17 10:00:00|199203.4|199113.4|199321.8|199231.8|199323.6|199233.6|199185.8|199095.8|181
1742205900000|2025-03-17 10:05:00|199318.1|199228.1|199282.1|199192.1|199341.4|199251.4|199254|199164|147
1742206200000|2025-03-17 10:10:00|199284.5|199194.5|199209|199119|199293.5|199203.5|199185.8|199095.8|141
1742206500000|2025-03-17 10:15:00|199207|199117|199140.3|199050.3|199223.3|199133.3|199129.9|199039.9|223
1742206800000|2025-03-17 10:20:00|199137.8|199047.8|199258.6|199168.6|199259.6|199169.6|199137.8|199047.8|166
1742207100000|2025-03-17 10:25:00|199252.5|199162.5|199207.4|199117.4|199293.1|199203.1|199178|199088|192
1742207400000|2025-03-17 10:30:00|199203.2|199113.2|199217.7|199127.7|199307.4|199217.4|199179.1|199089.1|304
1742207700000|2025-03-17 10:35:00|199220|199130|199205.6|199115.6|199238.9|199148.9|199192.5|199102.5|290
1742208000000|2025-03-17 10:40:00|199202.9|199112.9|199228.4|199138.4|199276.7|199186.7|199190.5|199100.5|241
1742208300000|2025-03-17 10:45:00|199231.7|199141.7|199276.5|199186.5|199280|199190|199231.7|199141.7|208
1742208600000|2025-03-17 10:50:00|199275.7|199185.7|199320|199230|199323.9|199233.9|199269.1|199179.1|82
1742208900000|2025-03-17 10:55:00|199315|199225|199387.7|199297.7|199391.2|199301.2|199290.2|199200.2|201
1742209200000|2025-03-17 11:00:00|199388.7|199298.7|199199.1|199109.1|199388.7|199298.7|199199.1|199109.1|177
1742209500000|2025-03-17 11:05:00|199202.1|199112.1|199197.7|199107.7|199218.9|199128.9|199167.8|199077.8|128
1742209800000|2025-03-17 11:10:00|199201.1|199111.1|199159.6|199069.6|199214|199124|199133.2|199043.2|123
1742210100000|2025-03-17 11:15:00|199156.7|199066.7|199150.3|199060.3|199219.1|199129.1|199134.6|199044.6|79
1742210400000|2025-03-17 11:20:00|199153.1|199063.1|199297.6|199207.6|199327.1|199237.1|199149.7|199059.7|151
1742210700000|2025-03-17 11:25:00|199296.4|199206.4|199380.4|199290.4|199425.2|199352.5|199296.4|199206.4|391
1742211000000|2025-03-17 11:30:00|199378.4|199288.4|199361.1|199271.1|199422.9|199332.9|199309.7|199219.7|110
1742211300000|2025-03-17 11:35:00|199357.8|199267.8|199330|199240|199369|199279|199330|199240|141
1742211600000|2025-03-17 11:40:00|199328.7|199238.7|199296.5|199206.5|199344.9|199254.9|199288.7|199198.7|80
1742211900000|2025-03-17 11:45:00|199309.3|199219.3|199332.3|199242.3|199338.3|199248.3|199293.9|199203.9|105
1742212200000|2025-03-17 11:50:00|199330.5|199240.5|199418.3|199328.3|199474.1|199384.1|199328.3|199238.3|212
1742212500000|2025-03-17 11:55:00|199393.3|199303.3|199230.4|199140.4|199404|199319.5|199213.5|199136.6|299
1742212800000|2025-03-17 12:00:00|199232.4|199142.4|199173.7|199083.7|199232.4|199160.5|199095.1|199040.3|236
1742213100000|2025-03-17 12:05:00|199176.9|199086.9|199257.1|199207.1|199288|199218.2|199170.7|199080.7|355
1742213400000|2025-03-17 12:10:00|199249.1|199199.1|199344|199254|199344|199281.7|199244|199194|303
1742213700000|2025-03-17 12:15:00|199344.5|199254.5|199293.7|199243.7|199392.8|199318.8|199284.7|199234.7|222
1742214000000|2025-03-17 12:20:00|199291|199241|198999.9|198949.9|199291|199241|198993.9|198943.9|422
1742214300000|2025-03-17 12:25:00|199006.7|198956.7|199021.2|198711.2|199078.1|199012.2|198894.1|198711.2|283
1742214600000|2025-03-17 12:30:00|199000.8|198729.8|198892.8|198842.8|199004.1|198865.5|198818.9|198725.5|452
1742214900000|2025-03-17 12:35:00|198890.4|198840.4|199125.8|199035.8|199129|199047.9|198849.5|198791.1|450
1742215200000|2025-03-17 12:40:00|199127.5|199037.5|199151.3|199101.3|199221.7|199155.7|199033.2|198983.2|406
1742215500000|2025-03-17 12:45:00|199150.9|199100.9|199209.2|199159.2|199313.6|199263.6|199139.1|199084.3|365
1742215800000|2025-03-17 12:50:00|199193.8|199143.8|199064.6|199014.6|199245.9|199177.3|199057.8|199007.8|414
1742216100000|2025-03-17 12:55:00|199063|199013|199060.6|199010.6|199185.9|199135.9|199052|199002|466
1742216400000|2025-03-17 13:00:00|199056.6|199006.6|198876|198826|199071.6|199021.6|198876|198826|419
1742216700000|2025-03-17 13:05:00|198860.7|198810.7|198906.7|198856.7|198988.6|198918.3|198851.5|198801.5|363
1742217000000|2025-03-17 13:10:00|198911.5|198861.5|199036.3|198986.3|199068.5|199018.5|198905.9|198855.9|241
1742217300000|2025-03-17 13:15:00|199034.1|198984.1|199181.5|199131.5|199207.4|199138.4|199022.3|198972.3|235
1742217600000|2025-03-17 13:20:00|199196.6|199146.6|199062.7|199012.7|199196.6|199146.6|199047.5|198997.5|237
1742217900000|2025-03-17 13:25:00|199064.8|199014.8|199170.5|199120.5|199173.4|199123.4|199064.7|199014.7|169
1742218200000|2025-03-17 13:30:00|199170.6|199120.6|199035.8|198945.8|199170.6|199120.6|198975.9|198925.9|348
1742218500000|2025-03-17 13:35:00|199037.2|198947.2|199000.7|198950.7|199049.3|198999.3|198920|198870|417
1742218800000|2025-03-17 13:40:00|198998.7|198948.7|198914.5|198864.5|199033.8|198983.8|198911.6|198861.6|204
1742219100000|2025-03-17 13:45:00|198908.7|198858.7|198944.3|198894.3|199010.6|198960.6|198905|198855|254
1742219400000|2025-03-17 13:50:00|198945.6|198895.6|198958.1|198908.1|198969.7|198919.7|198926.7|198876.7|158
1742219700000|2025-03-17 13:55:00|198955.4|198905.4|198890.9|198840.9|198982.4|198932.4|198884.8|198834.8|238
1742220000000|2025-03-17 14:00:00|198896.2|198846.2|198743.5|198693.5|198939.4|198889.4|198743.5|198693.5|323
1742220300000|2025-03-17 14:05:00|198739.2|198689.2|198741.4|198691.4|198784.4|198718.9|198706.5|198656.5|189
1742220600000|2025-03-17 14:10:00|198739.3|198689.3|198759|198709|198791.8|198741.8|198694.3|198644.3|275
1742220900000|2025-03-17 14:15:00|198754.7|198704.7|198811.4|198761.4|198825.8|198775.8|198753.9|198703.9|190
1742221200000|2025-03-17 14:20:00|198809.5|198759.5|198847.9|198797.9|198855.6|198805.6|198809.5|198759.5|225
1742221500000|2025-03-17 14:25:00|198846.5|198796.5|198814.5|198764.5|198938|198888|198810.5|198760.5|223
1742221800000|2025-03-17 14:30:00|198818.7|198768.7|198780.3|198730.3|198893.2|198843.2|198780.3|198730.3|165
1742222100000|2025-03-17 14:35:00|198782|198732|198755|198705|198818.5|198768.5|198751.6|198701.6|274
1742222400000|2025-03-17 14:40:00|198755.8|198705.8|198724.4|198674.4|198811|198761|198719.6|198669.6|157
1742222700000|2025-03-17 14:45:00|198726.5|198676.5|198792.7|198742.7|198811.9|198761.9|198725.1|198675.1|121
1742223000000|2025-03-17 14:50:00|198791|198741|198789.1|198739.1|198798.7|198748.6|198711|198661|167
1742223300000|2025-03-17 14:55:00|198792|198742|198790.5|198740.5|198898.4|198848.4|198790.2|198740.2|255
1742223600000|2025-03-17 15:00:00|198792.6|198742.6|198849.4|198799.4|198877.7|198827.7|198786.9|198736.9|138
1742223900000|2025-03-17 15:05:00|198845.7|198795.7|198847|198797|198884.9|198834.9|198819.8|198769.8|125
1742224200000|2025-03-17 15:10:00|198857.5|198807.5|198927.7|198877.7|198932.3|198882.3|198849.7|198791.9|203
1742224500000|2025-03-17 15:15:00|198925.3|198875.3|198906.7|198856.7|198925.3|198875.3|198845.8|198795.8|153
1742224800000|2025-03-17 15:20:00|198903.9|198853.9|198815.3|198765.3|198915.1|198865.1|198808.8|198758.8|181
1742225100000|2025-03-17 15:25:00|198815.2|198765.2|198710.9|198660.9|198824.3|198774.3|198706.1|198656.1|333
1742225400000|2025-03-17 15:30:00|198708.7|198658.7|198767.3|198717.3|198770.2|198720.2|198708.6|198658.6|124
1742225700000|2025-03-17 15:35:00|198765.8|198715.8|198736.6|198686.6|198771.6|198721.6|198716.9|198655.6|157
1742226000000|2025-03-17 15:40:00|198734.9|198684.9|198735.6|198685.6|198737|198687|198695.9|198645.9|125
1742226300000|2025-03-17 15:45:00|198738.3|198688.3|198883.2|198833.2|198894.5|198844.5|198732.9|198682.9|177
1742226600000|2025-03-17 15:50:00|198881.8|198831.8|198910.5|198860.5|198931.6|198877.3|198865.7|198815.7|175
1742226900000|2025-03-17 15:55:00|198909.2|198859.2|198997.3|198947.3|199021.8|198971.8|198909.2|198859.2|385
1742227200000|2025-03-17 16:00:00|198999|198949|199107.2|199057.2|199119.6|199069.6|198984.1|198934.1|247
1742227500000|2025-03-17 16:05:00|199109.8|199059.8|199064.9|199014.9|199155.3|199105.3|199059.3|199009.3|166
1742227800000|2025-03-17 16:10:00|199069.9|199019.9|199027.2|198977.2|199107.5|199057.5|199023.1|198973.1|212
1742228100000|2025-03-17 16:15:00|199029.1|198979.1|199052.4|199002.4|199058.7|199008.7|199008.2|198958.2|204
1742228400000|2025-03-17 16:20:00|199049.9|198999.9|198934|198884|199054|199004|198917.7|198867.7|276
1742228700000|2025-03-17 16:25:00|198935.6|198885.6|198863.3|198813.3|198957.9|198893.7|198842|198792|248
1742229000000|2025-03-17 16:30:00|198863|198813|198811.5|198761.5|198893.6|198843.6|198797|198747|236
1742229300000|2025-03-17 16:35:00|198813.2|198763.2|198809.5|198759.5|198819.2|198769.2|198757.5|198707.5|160
1742229600000|2025-03-17 16:40:00|198810.9|198760.9|198860.4|198810.4|198866.5|198816.5|198769.3|198719.3|349
1742229900000|2025-03-17 16:45:00|198858.8|198808.8|199021.4|198971.4|199026|198976|198858.8|198808.8|208
1742230200000|2025-03-17 16:50:00|199018.7|198968.7|198984|198934|199043.6|198993.6|198958.6|198908.6|134
1742230500000|2025-03-17 16:55:00|198989.4|198939.4|198926.9|198876.9|198989.4|198939.4|198854.9|198804.9|330
1742230800000|2025-03-17 17:00:00|198925.3|198875.3|198905|198815|198927|198877|198834.3|198768.8|341
1742231100000|2025-03-17 17:05:00|198904.5|198814.5|199021|198971|199053.8|199001.4|198904.5|198814.5|184
1742231400000|2025-03-17 17:10:00|198996|198946|199137.3|199087.3|199147.3|199097.3|198996|198946|125
1742231700000|2025-03-17 17:15:00|199138.9|199088.9|199172.2|199122.2|199177.1|199127.1|199100.7|199050.7|121
1742232000000|2025-03-17 17:20:00|199170.8|199120.8|199255.2|199205.2|199293.6|199243.6|199170.8|199120.8|143
1742232300000|2025-03-17 17:25:00|199263.3|199213.3|199334|199284|199345.6|199295.6|199229.4|199179.4|198
1742232600000|2025-03-17 17:30:00|199332|199282|199386.4|199336.4|199454.3|199404.3|199332|199282|310
1742232900000|2025-03-17 17:35:00|199387.9|199337.9|199376.2|199326.2|199430.4|199380.4|199373.9|199323.9|148
1742233200000|2025-03-17 17:40:00|199375.6|199325.6|199544.3|199494.3|199544.3|199494.3|199362.8|199312.8|160
1742233500000|2025-03-17 17:45:00|199543|199493|199607.3|199557.3|199615.6|199565.6|199506.4|199456.4|147
1742233800000|2025-03-17 17:50:00|199610.8|199560.8|199630.2|199580.2|199709|199659|199610.8|199560.8|166
1742234100000|2025-03-17 17:55:00|199632.8|199582.8|199607.4|199557.4|199632.8|199582.8|199560.1|199510.1|460
1742234400000|2025-03-17 18:00:00|199605.8|199555.8|199584.2|199534.2|199762.1|199672.1|199520.4|199441.8|387
1742234700000|2025-03-17 18:05:00|199581.6|199531.6|199546.6|199496.6|199645.4|199595.4|199541.6|199491.6|159
1742235000000|2025-03-17 18:10:00|199549.5|199499.5|199429.2|199339.2|199561.9|199511.9|199393.1|199316.7|215
1742235300000|2025-03-17 18:15:00|199432.4|199342.4|199360.6|199310.6|199450.3|199360.3|199340|199260.6|314
1742235600000|2025-03-17 18:20:00|199357|199307|199364.7|199314.7|199432.5|199375.1|199313.5|199253.1|165
1742235900000|2025-03-17 18:25:00|199366.3|199316.3|199398.5|199308.5|199408.3|199358.3|199331.7|199264.4|181
1742236200000|2025-03-17 18:30:00|199395.5|199305.5|199383.6|199293.6|199398.6|199320.6|199324.2|199274.2|162
1742236500000|2025-03-17 18:35:00|199384.3|199294.3|199407.3|199357.3|199421.7|199371.7|199358.7|199294.3|113
1742236800000|2025-03-17 18:40:00|199414.3|199364.3|199404|199354|199475|199418.9|199397.9|199333.7|124
1742237100000|2025-03-17 18:45:00|199403.2|199353.2|199377.4|199287.4|199425|199354.1|199341|199266|126
1742237400000|2025-03-17 18:50:00|199380.4|199290.4|199319.4|199269.4|199400.4|199332.4|199318|199268|199
1742237700000|2025-03-17 18:55:00|199322.4|199272.4|199280|199230|199322.4|199272.4|199210.4|199130|220
1742238000000|2025-03-17 19:00:00|199281.6|199231.6|199207.5|199157.5|199284.4|199234.4|199204.6|199137.7|254
1742238300000|2025-03-17 19:05:00|199205.3|199155.3|199329.6|199279.6|199329.6|199279.6|199199.9|199125.1|174
1742238600000|2025-03-17 19:10:00|199332.9|199282.9|199428.8|199378.8|199443.5|199393.5|199328.9|199278.9|170
1742238900000|2025-03-17 19:15:00|199422.1|199372.1|199480.4|199430.4|199495|199444.9|199378|199328|237
1742239200000|2025-03-17 19:20:00|199482.4|199432.4|199518.2|199468.2|199520.5|199470.5|199453.3|199403.3|107
1742239500000|2025-03-17 19:25:00|199517.4|199467.4|199501.9|199451.9|199535.3|199485.3|199488.7|199438.7|205
1742239800000|2025-03-17 19:30:00|199502.7|199452.7|199565.3|199475.3|199565.3|199515.2|199494.8|199444.8|226
1742240100000|2025-03-17 19:35:00|199564.1|199474.1|199671.1|199621.1|199691.8|199641.8|199564.1|199474.1|298
1742240400000|2025-03-17 19:40:00|199679.2|199629.2|199587|199537|199695.1|199645.1|199573.8|199523.8|280
1742240700000|2025-03-17 19:45:00|199586.9|199536.9|199508.9|199458.9|199609.3|199539.4|199496.1|199446.1|194
1742241000000|2025-03-17 19:50:00|199540.9|199490.9|199664.2|199574.2|199673.1|199599.2|199531.8|199481.8|467
1742241300000|2025-03-17 19:55:00|199648.5|199558.5|199550.3|199500.3|199664.3|199593.3|199528.6|199478.6|310
1742241600000|2025-03-17 20:00:00|199546.5|199496.5|199620.4|199530.4|199634.1|199571.9|199546.5|199496.5|242
1742241900000|2025-03-17 20:05:00|199620.3|199530.3|199582.1|199532.1|199645.6|199595.6|199577.6|199526.9|377
1742242200000|2025-03-17 20:10:00|199586.1|199536.1|199585.3|199535.3|199592.4|199542.4|199544.3|199494.3|166
1742242500000|2025-03-17 20:15:00|199586.4|199536.4|199563.1|199473.1|199620.8|199546.5|199545.3|199473.1|57
1742242800000|2025-03-17 20:20:00|199568|199478|199623.2|199533.2|199634.7|199566.1|199565.5|199475.5|154
1742243100000|2025-03-17 20:25:00|199619.4|199529.4|199603.7|199513.7|199653.2|199563.2|199603.6|199513.6|140
1742243400000|2025-03-17 20:30:00|199602.5|199512.5|199591.5|199541.5|199624.6|199543|199584|199498.2|295
1742243700000|2025-03-17 20:35:00|199594|199544|199612.7|199522.7|199631.8|199548.4|199564.1|199501.4|146
1742244000000|2025-03-17 20:40:00|199614.2|199524.2|199611|199521|199617|199540.6|199508|199448.2|275
1742244300000|2025-03-17 20:45:00|199612.6|199522.6|199608.9|199518.9|199619.8|199529.8|199545.1|199455.1|187
1742244600000|2025-03-17 20:50:00|199605.5|199515.5|199625.9|199535.9|199648.1|199573.9|199594.5|199504.5|141
1742244900000|2025-03-17 20:55:00|199632.8|199542.8|199705.8|199395.8|199730.4|199574.3|199532.6|199362.8|198
1742245200000|2025-03-17 21:00:00|199700.5|199390.5|199605|199295|199700.5|199390.5|199605|199295|3
1742245500000|2025-03-17 21:05:00|199606.9|199296.9|199615.4|199305.4|199615.4|199305.4|199603.5|199293.5|4
1742245800000|2025-03-17 21:10:00|199612.7|199302.7|199612.4|199302.4|199622.5|199312.5|199612.1|199302.1|6
1742246100000|2025-03-17 21:15:00|199613|199303|199615.5|199305.5|199623|199313|199613|199303|5
1742246400000|2025-03-17 21:20:00|199611.1|199301.1|199613.8|199303.8|199613.8|199303.8|199611.1|199301.1|3
1742246700000|2025-03-17 21:25:00|199608.9|199298.9|199615.7|199305.7|199616.2|199306.2|199608.8|199298.8|4
1742247000000|2025-03-17 21:30:00|199607.6|199297.6|199599.3|199289.3|199607.6|199297.6|199599.3|199289.3|3
1742247300000|2025-03-17 21:35:00|199603.6|199293.6|199603.6|199293.6|199603.6|199293.6|199603.6|199293.6|1
1742247600000|2025-03-17 21:40:00|199602.8|199292.8|199602.8|199292.8|199602.8|199292.8|199602.8|199292.8|1
1742247900000|2025-03-17 21:45:00|199603.7|199293.7|199601.6|199291.6|199603.9|199293.9|199601.6|199291.6|6
1742248200000|2025-03-17 21:50:00|199598.4|199288.4|199600.4|199290.4|199603.9|199293.9|199595|199285|7
1742248500000|2025-03-17 21:55:00|199600.6|199290.6|199606.6|199296.6|199606.6|199296.6|199600.6|199290.6|5
1742248800000|2025-03-17 22:00:00|199600.8|199290.8|199586.2|199294.7|199614.5|199308|199540.7|199230.7|54
1742249100000|2025-03-17 22:05:00|199585.6|199295.3|199579.7|199307.8|199585.6|199313|199577|199290.5|32
1742249400000|2025-03-17 22:10:00|199579.4|199308.1|199694.9|199416|199700|199425|199578.8|199301.5|25
1742249700000|2025-03-17 22:15:00|199698.4|199398.2|199632.2|199388.8|199698.4|199401|199594|199362|69
1742250000000|2025-03-17 22:20:00|199632.8|199385.5|199657|199423.4|199700.6|199471|199622.5|199385.5|39
1742250300000|2025-03-17 22:25:00|199657.6|199429.4|199667.6|199461.6|199678|199484.3|199630.7|199429.4|65
1742250600000|2025-03-17 22:30:00|199663.9|199462.3|199670.5|199496.5|199680.3|199498.6|199663.7|199448.1|49
1742250900000|2025-03-17 22:35:00|199673.5|199496.3|199671.5|199504.8|199678.1|199512.9|199663.8|199489.6|25
1742251200000|2025-03-17 22:40:00|199668.7|199504.7|199664.7|199505.6|199668.7|199507.7|199663.3|199501.5|11
1742251500000|2025-03-17 22:45:00|199662.8|199508.4|199669.4|199501.4|199682.3|199509.3|199657.6|199447.3|33
1742251800000|2025-03-17 22:50:00|199669.3|199501.5|199671.4|199499.5|199671.5|199501.8|199663.6|199475.9|39
1742252100000|2025-03-17 22:55:00|199671.3|199499.6|199663.8|199510.8|199688.1|199513.3|199663.8|199489|40
1742252400000|2025-03-17 23:00:00|199663.7|199510.9|199656.7|199566.7|199674|199575.1|199627.5|199498.7|71
1742252700000|2025-03-17 23:05:00|199664.8|199574.8|199679.4|199589.4|199699.7|199597.2|199651.5|199541.4|63
1742253000000|2025-03-17 23:10:00|199679.7|199589.7|199690.7|199600.7|199698.9|199608.9|199664.6|199574.6|44
1742253300000|2025-03-17 23:15:00|199687.4|199597.4|199677.2|199587.2|199713.2|199601.8|199663.4|199544.8|53
1742253600000|2025-03-17 23:20:00|199690|199600|199683|199593|199705|199605|199667.8|199545|46
1742253900000|2025-03-17 23:25:00|199730.7|199558.4|199686.2|199596.2|199731.9|199603.2|199676.7|199550.6|19
1742254200000|2025-03-17 23:30:00|199691|199601|199691.7|199601.7|199694.1|199604.1|199685|199595|23
1742254500000|2025-03-17 23:35:00|199692.5|199602.5|199690.8|199600.8|199695.9|199605.9|199685|199595|20
1742254800000|2025-03-17 23:40:00|199692|199602|199626.4|199536.4|199692|199602|199616.6|199526.6|44
1742255100000|2025-03-17 23:45:00|199627.6|199537.6|199603.3|199513.3|199628|199538|199591.9|199501.9|38
1742255400000|2025-03-17 23:50:00|199620.1|199530.1|199633.2|199543.2|199635|199544.4|199588.1|199480.7|28
1742255700000|2025-03-17 23:55:00|199632.2|199542.2|199670|199580|199672.3|199582.3|199620|199530|28
1742256000000|2025-03-18 00:00:00|199674.8|199584.8|199634.8|199544.8|199676|199586|199626.6|199536.6|90
1742256300000|2025-03-18 00:05:00|199630.5|199540.5|199645.5|199555.5|199656.5|199566.5|199630.5|199540.5|47
1742256600000|2025-03-18 00:10:00|199650.7|199560.7|199649.2|199559.2|199682.2|199592.2|199633.4|199543.4|89
1742256900000|2025-03-18 00:15:00|199650|199560|199647.7|199557.7|199665.9|199575.9|199632.8|199542.8|56
1742257200000|2025-03-18 00:20:00|199649.9|199559.9|199654.1|199564.1|199655|199565|199638.9|199548.9|35
1742257500000|2025-03-18 00:25:00|199655|199565|199569.3|199479.3|199656.2|199566.2|199569.3|199479.3|50
1742257800000|2025-03-18 00:30:00|199570.1|199480.1|199586|199496|199595.6|199505.6|199536.8|199446.8|70
1742258100000|2025-03-18 00:35:00|199583.6|199493.6|199641.5|199551.5|199647|199557|199583.4|199493.4|41
1742258400000|2025-03-18 00:40:00|199634.9|199544.9|199661.3|199571.3|199671.4|199581.4|199612.3|199487.3|65
1742258700000|2025-03-18 00:45:00|199667.1|199577.1|199651.1|199561.1|199671.3|199581.3|199637.5|199547.5|41
1742259000000|2025-03-18 00:50:00|199653.5|199563.5|199631.4|199541.4|199670.4|199580.4|199627.1|199537.1|93
1742259300000|2025-03-18 00:55:00|199633.4|199543.4|199668.8|199578.8|199673|199583|199625.5|199535.5|125
1742259600000|2025-03-18 01:00:00|199661.4|199571.4|199654.2|199564.2|199709.7|199619.7|199654.2|199564.2|219
1742259900000|2025-03-18 01:05:00|199656.2|199566.2|199655.8|199565.8|199681.9|199591.9|199640.5|199550.5|267
1742260200000|2025-03-18 01:10:00|199651.7|199561.7|199650.3|199560.3|199671.5|199581.5|199636.5|199546.5|195
1742260500000|2025-03-18 01:15:00|199649|199559|199666.7|199576.7|199708.2|199618.2|199645.2|199555.2|199
1742260800000|2025-03-18 01:20:00|199662.3|199572.3|199669.8|199579.8|199680|199590|199634|199544|236
1742261100000|2025-03-18 01:25:00|199670|199580|199666|199576|199675.5|199585.5|199635.5|199545.5|252
1742261400000|2025-03-18 01:30:00|199653|199563|199696.7|199606.7|199711|199621|199653|199563|166
1742261700000|2025-03-18 01:35:00|199693.7|199603.7|199684.9|199594.9|199713.1|199623.1|199676.1|199586.1|180
1742262000000|2025-03-18 01:40:00|199684.5|199594.5|199643|199553|199689.5|199599.5|199628|199538|121
1742262300000|2025-03-18 01:45:00|199644|199554|199681|199591|199701.4|199611.4|199626.4|199536.4|113
1742262600000|2025-03-18 01:50:00|199680.5|199590.5|199670.5|199580.5|199694.7|199604.7|199667.9|199577.9|176
1742262900000|2025-03-18 01:55:00|199672.7|199582.7|199689|199599|199696.1|199606.1|199672.7|199582.7|145
1742263200000|2025-03-18 02:00:00|199687|199597|199670.8|199580.8|199689.5|199599.5|199664.5|199574.5|129
1742263500000|2025-03-18 02:05:00|199674.1|199584.1|199671.9|199581.9|199674.5|199584.5|199645.5|199555.5|202
1742263800000|2025-03-18 02:10:00|199676.9|199586.9|199688|199598|199702.4|199612.4|199674.9|199584.9|104
1742264100000|2025-03-18 02:15:00|199693|199603|199689.9|199599.9|199704.2|199614.2|199670.6|199580.6|114
1742264400000|2025-03-18 02:20:00|199691|199601|199716.4|199626.4|199720.1|199630.1|199675.2|199585.2|122
1742264700000|2025-03-18 02:25:00|199720.9|199630.9|199765|199675|199773.4|199683.4|199709|199619|66
1742265000000|2025-03-18 02:30:00|199770|199680|199722|199632|199771.6|199681.6|199717.2|199627.2|81
1742265300000|2025-03-18 02:35:00|199726.7|199636.7|199736.4|199646.4|199748.1|199658.1|199708.5|199618.5|103
1742265600000|2025-03-18 02:40:00|199739|199649|199783.8|199693.8|199813.2|199723.2|199729.8|199639.8|174
1742265900000|2025-03-18 02:45:00|199779.2|199689.2|199761.3|199671.3|199784.8|199694.8|199756.4|199666.4|200
1742266200000|2025-03-18 02:50:00|199767.7|199677.7|199754.3|199664.3|199786|199696|199753.8|199663.8|132
1742266500000|2025-03-18 02:55:00|199754.8|199664.8|199783.9|199693.9|199812.1|199722.1|199754.2|199664.2|315
1742266800000|2025-03-18 03:00:00|199790.4|199700.4|199811.9|199721.9|199815.4|199725.4|199775.3|199685.3|134
1742267100000|2025-03-18 03:05:00|199808.8|199718.8|199827.9|199737.9|199833|199743|199803.9|199713.9|130
1742267400000|2025-03-18 03:10:00|199825|199735|199810|199720|199831.1|199760.7|199803.8|199713.8|34
1742267700000|2025-03-18 03:15:00|199812.3|199722.3|199803.3|199713.3|199812.6|199722.6|199771.7|199681.7|208
1742268000000|2025-03-18 03:20:00|199806.2|199716.2|199820|199730|199820|199730|199803.2|199713.2|97
1742268300000|2025-03-18 03:25:00|199818.8|199728.8|199821.1|199731.1|199823.4|199733.4|199818.8|199728.8|17
1742268600000|2025-03-18 03:30:00|199823.5|199733.5|199851.9|199761.9|199858.5|199768.5|199814.1|199724.1|68
1742268900000|2025-03-18 03:35:00|199855.2|199765.2|199873.3|199783.3|199891.3|199801.3|199844.7|199754.7|231
1742269200000|2025-03-18 03:40:00|199874.2|199784.2|199858.6|199768.6|199889.6|199799.6|199855.4|199765.4|251
1742269500000|2025-03-18 03:45:00|199862.5|199772.5|199862.9|199772.9|199884.2|199794.2|199848.8|199758.8|96
1742269800000|2025-03-18 03:50:00|199861.1|199771.1|199864|199774|199869.3|199779.3|199855.5|199765.5|62
1742270100000|2025-03-18 03:55:00|199860|199770|199912.4|199822.4|199917.3|199827.3|199858.2|199768.2|279
1742270400000|2025-03-18 04:00:00|199911.7|199821.7|199904.8|199814.8|199922.7|199832.7|199867.2|199777.2|229
1742270700000|2025-03-18 04:05:00|199904.1|199814.1|199876.5|199786.5|199905.9|199815.9|199858|199768|124
1742271000000|2025-03-18 04:10:00|199883.6|199793.6|199848.1|199758.1|199883.6|199793.6|199834.5|199744.5|69
1742271300000|2025-03-18 04:15:00|199851.2|199761.2|199883.2|199793.2|199888.7|199798.7|199844.9|199754.9|144
1742271600000|2025-03-18 04:20:00|199887.4|199797.4|199891|199801|199892.3|199802.3|199875.2|199785.2|77
1742271900000|2025-03-18 04:25:00|199892.1|199802.1|199879.5|199789.5|199892.4|199802.4|199874.9|199784.9|67
1742272200000|2025-03-18 04:30:00|199878|199788|199875.4|199785.4|199887.1|199797.1|199874.7|199784.7|82
1742272500000|2025-03-18 04:35:00|199875|199785|199865.8|199775.8|199885.9|199795.9|199851.1|199761.1|91
1742272800000|2025-03-18 04:40:00|199870.8|199780.8|199900|199810|199918.4|199828.4|199867.6|199777.6|217
1742273100000|2025-03-18 04:45:00|199900.5|199810.5|199885|199795|199909|199819|199872.1|199782.1|173
1742273400000|2025-03-18 04:50:00|199878.7|199788.7|199867.4|199777.4|199890.4|199800.4|199864.1|199774.1|161
1742273700000|2025-03-18 04:55:00|199864.8|199774.8|199874.7|199784.7|199893.8|199803.8|199864.8|199774.8|223
1742274000000|2025-03-18 05:00:00|199878.8|199788.8|199878.6|199788.6|199891.9|199801.9|199868|199778|142
1742274300000|2025-03-18 05:05:00|199878.8|199788.8|199874.2|199784.2|199893.6|199803.6|199871.4|199781.4|99
1742274600000|2025-03-18 05:10:00|199877.5|199787.5|199852.7|199762.7|199882.3|199792.3|199849.5|199759.5|76
1742274900000|2025-03-18 05:15:00|199849.1|199759.1|199884.2|199794.2|199894.3|199804.3|199847.6|199757.6|258
1742275200000|2025-03-18 05:20:00|199878.2|199788.2|199907|199817|199916.1|199826.1|199871.7|199781.7|152
1742275500000|2025-03-18 05:25:00|199909.7|199819.7|199907|199817|199921|199831|199903|199813|114
1742275800000|2025-03-18 05:30:00|199920|199830|199915.9|199825.9|199935.4|199845.4|199903|199813|61
1742276100000|2025-03-18 05:35:00|199921.3|199831.3|199946.6|199856.6|199961.2|199871.2|199903.4|199813.4|94
1742276400000|2025-03-18 05:40:00|199943.8|199853.8|199948.3|199858.3|199982.5|199892.5|199937.7|199847.7|102
1742276700000|2025-03-18 05:45:00|199953.5|199863.5|199900.2|199810.2|199958.1|199868.1|199895.9|199805.9|83
1742277000000|2025-03-18 05:50:00|199897|199807|199840|199750|199902.5|199812.5|199829.4|199739.4|322
1742277300000|2025-03-18 05:55:00|199846.1|199756.1|199875|199785|199877|199787|199839.3|199749.3|173
1742277600000|2025-03-18 06:00:00|199867.9|199777.9|199874.7|199784.7|199896.6|199806.6|199855.5|199765.5|338
1742277900000|2025-03-18 06:05:00|199873.1|199783.1|199894.3|199804.3|199905.5|199815.5|199872.7|199782.7|225
1742278200000|2025-03-18 06:10:00|199890.5|199800.5|199927.4|199837.4|199951.7|199861.7|199886.9|199796.9|209
1742278500000|2025-03-18 06:15:00|199933.6|199843.6|199966|199876|199974.6|199884.6|199914.6|199824.6|280
1742278800000|2025-03-18 06:20:00|199972.2|199882.2|199917.3|199827.3|199972.2|199882.2|199899.5|199809.5|155
1742279100000|2025-03-18 06:25:00|199926.8|199836.8|199884.8|199794.8|199934|199844|199866.7|199776.7|349
1742279400000|2025-03-18 06:30:00|199889.8|199799.8|199875.1|199785.1|199898.5|199808.5|199864.9|199774.9|204
1742279700000|2025-03-18 06:35:00|199877.2|199787.2|199867.6|199777.6|199895.6|199805.6|199863|199773|286
1742280000000|2025-03-18 06:40:00|199864.7|199774.7|199866.8|199776.8|199871|199781|199849.8|199759.8|141
1742280300000|2025-03-18 06:45:00|199863.1|199773.1|199857.8|199767.8|199878|199788|199853.1|199763.1|170
1742280600000|2025-03-18 06:50:00|199860|199770|199718.3|199628.3|199863.5|199773.5|199694.4|199604.4|193
1742280900000|2025-03-18 06:55:00|199717.5|199627.5|199704.8|199614.8|199720.6|199630.6|199679.4|199589.4|231
1742281200000|2025-03-18 07:00:00|199695.7|199605.7|199709.6|199619.6|199821.1|199731.1|199695.7|199605.7|168
1742281500000|2025-03-18 07:05:00|199706.1|199616.1|199597|199507|199706.1|199616.1|199581.4|199491.4|184
1742281800000|2025-03-18 07:10:00|199596.7|199506.7|199606.6|199516.6|199666.7|199576.7|199588.5|199498.5|260
1742282100000|2025-03-18 07:15:00|199607.3|199517.3|199518.4|199428.4|199641.9|199551.9|199506.8|199416.8|90
1742282400000|2025-03-18 07:20:00|199518|199428|199441|199351|199522.1|199432.1|199440.4|199350.4|76
1742282700000|2025-03-18 07:25:00|199435.1|199345.1|199443.3|199353.3|199457.3|199367.3|199417.9|199327.9|55
1742283000000|2025-03-18 07:30:00|199439.4|199349.4|199505.4|199415.4|199530.9|199440.9|199439.4|199349.4|143
1742283300000|2025-03-18 07:35:00|199501.8|199411.8|199340.9|199250.9|199504.5|199414.5|199325.9|199250.9|158
1742283600000|2025-03-18 07:40:00|199346.1|199256.1|199298.5|199208.5|199376.8|199286.8|199292.6|199202.6|155
1742283900000|2025-03-18 07:45:00|199303.6|199213.6|199436.6|199346.6|199442.3|199352.3|199281.9|199191.9|135
1742284200000|2025-03-18 07:50:00|199434|199344|199554.7|199464.7|199575.6|199485.6|199408.2|199318.2|147
1742284500000|2025-03-18 07:55:00|199555.1|199465.1|199490.1|199400.1|199562|199472|199485.3|199395.3|202
1742284800000|2025-03-18 08:00:00|199494.1|199404.1|199468.1|199378.1|199511.8|199421.8|199385|199295|279
1742285100000|2025-03-18 08:05:00|199465.3|199375.3|199542.3|199452.3|199569.1|199479.1|199460.1|199370.1|187
1742285400000|2025-03-18 08:10:00|199541.5|199451.5|199452.6|199362.6|199551.7|199461.7|199452.6|199362.6|195
1742285700000|2025-03-18 08:15:00|199453.5|199363.5|199448.3|199358.3|199484.4|199394.4|199412.4|199322.4|174
1742286000000|2025-03-18 08:20:00|199444.1|199354.1|199399.6|199309.6|199448|199358|199391.7|199301.7|144
1742286300000|2025-03-18 08:25:00|199402.7|199312.7|199339.4|199249.4|199407.9|199317.9|199327.2|199237.2|281
1742286600000|2025-03-18 08:30:00|199342.7|199252.7|199308.3|199218.3|199347.5|199257.5|199300.2|199210.2|203
1742286900000|2025-03-18 08:35:00|199306|199216|199351.5|199261.5|199372.1|199282.1|199267.8|199177.8|190
1742287200000|2025-03-18 08:40:00|199349.2|199259.2|199426.2|199336.2|199447.9|199357.9|199349.2|199259.2|123
1742287500000|2025-03-18 08:45:00|199422.2|199332.2|199347.3|199257.3|199434.5|199344.5|199328.7|199238.7|76
1742287800000|2025-03-18 08:50:00|199348.9|199258.9|199263.1|199173.1|199348.9|199258.9|199261.8|199171.8|78
1742288100000|2025-03-18 08:55:00|199265|199175|199234.7|199144.7|199279.9|199189.9|199194.7|199104.7|202
1742288400000|2025-03-18 09:00:00|199229.6|199139.6|199270.2|199180.2|199322.6|199232.6|199195.4|199105.4|298
1742288700000|2025-03-18 09:05:00|199268.1|199178.1|199289.5|199199.5|199341.4|199251.4|199267.4|199177.4|276
1742289000000|2025-03-18 09:10:00|199290.9|199200.9|199381|199291|199400.3|199310.3|199281.9|199191.9|246
1742289300000|2025-03-18 09:15:00|199383|199293|199403.8|199313.8|199425.7|199335.7|199354.1|199264.1|204
1742289600000|2025-03-18 09:20:00|199406.3|199316.3|199496|199406|199512.3|199422.3|199406.3|199316.3|116
1742289900000|2025-03-18 09:25:00|199500|199410|199456.3|199366.3|199514.8|199424.8|199455.6|199365.6|88
1742290200000|2025-03-18 09:30:00|199452.8|199362.8|199486.7|199396.7|199525.9|199435.9|199452.8|199362.8|163
1742290500000|2025-03-18 09:35:00|199489.6|199399.6|199449.2|199359.2|199495.2|199405.2|199441|199351|414
1742290800000|2025-03-18 09:40:00|199447.8|199357.8|199413.2|199323.2|199479.8|199389.8|199392.5|199302.5|194
1742291100000|2025-03-18 09:45:00|199420.2|199330.2|199399.5|199309.5|199449.7|199359.7|199390.7|199300.7|163
1742291400000|2025-03-18 09:50:00|199404.6|199314.6|199460.2|199370.2|199474.6|199384.6|199391.3|199301.3|132
1742291700000|2025-03-18 09:55:00|199464.2|199374.2|199581.3|199491.3|199597.8|199507.8|199462.2|199372.2|96
1742292000000|2025-03-18 10:00:00|199586.3|199496.3|199604.1|199514.1|199617.6|199527.6|199547.6|199457.6|171
1742292300000|2025-03-18 10:05:00|199600.7|199510.7|199598.5|199508.5|199608.6|199518.6|199549.7|199459.7|96
1742292600000|2025-03-18 10:10:00|199594.3|199504.3|199746.5|199656.5|199751|199661|199593.9|199503.9|116
1742292900000|2025-03-18 10:15:00|199743.7|199653.7|199823.7|199733.7|199823.7|199733.7|199722.6|199632.6|141
1742293200000|2025-03-18 10:20:00|199820.3|199730.3|199917.5|199827.5|199964.3|199874.3|199820.3|199730.3|190
1742293500000|2025-03-18 10:25:00|199915.6|199825.6|200036.9|199946.9|200046.7|199956.7|199900.3|199810.3|101
1742293800000|2025-03-18 10:30:00|200042.5|199952.5|199956.1|199866.1|200095.1|200005.1|199949.4|199859.4|153
1742294100000|2025-03-18 10:35:00|199946.9|199856.9|200074.8|199984.8|200089.5|199999.5|199888|199798|192
1742294400000|2025-03-18 10:40:00|200078.5|199988.5|200139.2|200049.2|200169.5|200079.5|200078.5|199988.5|101
1742294700000|2025-03-18 10:45:00|200136|200046|200275.9|200185.9|200279.7|200189.7|200118.2|200028.2|254
1742295000000|2025-03-18 10:50:00|200274.9|200184.9|200222.3|200132.3|200325|200235|200212.5|200122.5|223
1742295300000|2025-03-18 10:55:00|200224|200134|200145|200055|200289.6|200199.6|200105.7|200015.7|344
1742295600000|2025-03-18 11:00:00|200144.1|200054.1|200148.8|200058.8|200204.3|200114.3|200144.1|200054.1|144
1742295900000|2025-03-18 11:05:00|200151.4|200061.4|200228.2|200138.2|200233.9|200143.9|200148.8|200058.8|139
1742296200000|2025-03-18 11:10:00|200229.7|200139.7|200118.2|200028.2|200241.2|200151.2|200115.9|200025.9|199
1742296500000|2025-03-18 11:15:00|200116.6|200026.6|200199.4|200109.4|200269.5|200179.5|200079|199989|206
1742296800000|2025-03-18 11:20:00|200198.5|200108.5|200417.7|200327.7|200427.7|200337.7|200166.8|200076.8|230
1742297100000|2025-03-18 11:25:00|200423.4|200333.4|200397.8|200307.8|200518.8|200428.8|200397.8|200307.8|183
1742297400000|2025-03-18 11:30:00|200396.7|200306.7|200407.4|200317.4|200480.4|200390.4|200357.4|200289.2|192
1742297700000|2025-03-18 11:35:00|200406.1|200316.1|200425.3|200335.3|200425.3|200335.3|200339.4|200249.4|113
1742298000000|2025-03-18 11:40:00|200423.2|200333.2|200552.1|200462.1|200566.2|200476.2|200419.9|200329.9|99
1742298300000|2025-03-18 11:45:00|200555.7|200465.7|200455.6|200365.6|200618|200528|200435.2|200345.2|160
1742298600000|2025-03-18 11:50:00|200461.2|200371.2|200406.4|200316.4|200518.1|200428.1|200390.2|200300.2|190
1742298900000|2025-03-18 11:55:00|200406.6|200316.6|200352.3|200302.3|200414.5|200364.5|200345.1|200295.1|166
1742299200000|2025-03-18 12:00:00|200348.5|200298.5|200313.4|200263.4|200348.5|200298.5|200240|200190|242
1742299500000|2025-03-18 12:05:00|200311.9|200261.9|200243.9|200193.9|200324.9|200274.9|200234.4|200184.4|169
1742299800000|2025-03-18 12:10:00|200236.4|200186.4|200342.5|200292.5|200350.7|200300.7|200218.9|200168.9|144
1742300100000|2025-03-18 12:15:00|200343.1|200293.1|200464.3|200414.3|200484.8|200434.8|200343.1|200293.1|219
1742300400000|2025-03-18 12:20:00|200469.1|200419.1|200311.6|200261.6|200493.6|200443.6|200308.9|200258.9|236
1742300700000|2025-03-18 12:25:00|200308.9|200258.9|200468.4|200378.4|200468.7|200378.7|200277.9|200227.9|209
1742301000000|2025-03-18 12:30:00|200452|200271.9|200706.9|200616.9|200746.6|200696.6|200407.1|200268.1|441
1742301300000|2025-03-18 12:35:00|200708.3|200618.3|200913.6|200863.6|200931.9|200881.9|200698.4|200617.8|466
1742301600000|2025-03-18 12:40:00|200914.9|200864.9|200744.6|200694.6|200917.7|200867.7|200736.8|200686.8|268
1742301900000|2025-03-18 12:45:00|200741.6|200691.6|200753.3|200703.3|200870.8|200813.9|200727.4|200661|325
1742302200000|2025-03-18 12:50:00|200751.5|200701.5|200664.2|200614.2|200850.4|200800.4|200660.6|200610.6|322
1742302500000|2025-03-18 12:55:00|200658.4|200608.4|200549.4|200499.4|200669.8|200619.8|200528.9|200457.7|515
1742302800000|2025-03-18 13:00:00|200547.7|200497.7|200434.7|200384.7|200548|200498|200384.7|200334.7|340
1742303100000|2025-03-18 13:05:00|200434.5|200384.5|200598.1|200548.1|200601.3|200551.3|200427.1|200377.1|367
1742303400000|2025-03-18 13:10:00|200614.5|200564.5|200833.8|200743.8|200843.6|200773.5|200614.5|200564.5|307
1742303700000|2025-03-18 13:15:00|200835.6|200745.6|200762.4|200712.4|200896|200844.7|200748.3|200698.3|263
1742304000000|2025-03-18 13:20:00|200759.3|200709.3|200690|200640|200807.7|200757.7|200644.6|200580|349
1742304300000|2025-03-18 13:25:00|200683.9|200633.9|200668.7|200578.7|200720.4|200651.9|200545.6|200455.6|347
1742304600000|2025-03-18 13:30:00|200668.8|200578.8|200793.8|200743.8|200828.3|200778.3|200649.6|200578.8|383
1742304900000|2025-03-18 13:35:00|200798.8|200748.8|200924.9|200874.9|200949.8|200899.8|200755.2|200705.2|296
1742305200000|2025-03-18 13:40:00|200923.4|200873.4|200816|200766|200978.4|200928.4|200797.3|200747.3|443
1742305500000|2025-03-18 13:45:00|200821.1|200771.1|200658.9|200608.9|200834.3|200784.3|200658.9|200608.9|561
1742305800000|2025-03-18 13:50:00|200667.9|200617.9|200704.5|200654.5|200706.2|200656.2|200542.2|200492.2|408
1742306100000|2025-03-18 13:55:00|200703|200653|200835|200785|200853.1|200803.1|200698.3|200648.3|480
1742306400000|2025-03-18 14:00:00|200786.4|200736.4|200728.6|200678.6|200852.4|200802.4|200728.6|200678.6|461
1742306700000|2025-03-18 14:05:00|200733.9|200683.9|200591.3|200541.3|200803.2|200753.2|200591.3|200541.3|345
1742307000000|2025-03-18 14:10:00|200551.1|200501.1|200509.5|200459.5|200584.4|200534.4|200454|200404|401
1742307300000|2025-03-18 14:15:00|200507.3|200457.3|200497.8|200447.8|200588.4|200538.4|200409.8|200359.8|477
1742307600000|2025-03-18 14:20:00|200495.1|200445.1|200328.7|200278.7|200495.1|200445.1|200303|200253|366
1742307900000|2025-03-18 14:25:00|200324|200274|200375.4|200325.4|200467.1|200417.1|200302.8|200252.8|520
1742308200000|2025-03-18 14:30:00|200376.8|200326.8|200455.3|200405.3|200474.1|200424.1|200333.6|200261.3|397
1742308500000|2025-03-18 14:35:00|200460.7|200410.7|200455.5|200405.5|200498.7|200448.7|200408.4|200344.9|230
1742308800000|2025-03-18 14:40:00|200456.3|200406.3|200465|200415|200507.8|200457.8|200447.3|200397.3|246
1742309100000|2025-03-18 14:45:00|200466.1|200416.1|200357.4|200307.4|200492.7|200427|200344.4|200294.4|380
1742309400000|2025-03-18 14:50:00|200347.3|200297.3|200232.9|200182.9|200354.5|200304.5|200218.2|200168.2|362
1742309700000|2025-03-18 14:55:00|200224.9|200174.9|200300.9|200250.9|200309.7|200259.7|200137.4|200087.4|441
1742310000000|2025-03-18 15:00:00|200302.2|200252.2|200241.7|200191.7|200378.4|200317.9|200213.4|200151.4|549
1742310300000|2025-03-18 15:05:00|200229.8|200179.8|200233|200183|200384.6|200334.6|200166.6|200116.6|352
1742310600000|2025-03-18 15:10:00|200234.2|200184.2|200214.5|200164.5|200252.1|200202.1|200165.1|200097.4|316
1742310900000|2025-03-18 15:15:00|200219.4|200169.4|200282.9|200192.9|200296.2|200243.4|200190.1|200140.1|289
1742311200000|2025-03-18 15:20:00|200282.2|200192.2|200266.7|200176.7|200330.2|200264.8|200228.5|200166.5|368
1742311500000|2025-03-18 15:25:00|200264.9|200174.9|200182.3|200132.3|200264.9|200200.9|200129|200079|357
1742311800000|2025-03-18 15:30:00|200184.9|200134.9|200201.6|200111.6|200265.3|200215.3|200162.7|200103|356
1742312100000|2025-03-18 15:35:00|200203|200113|200100.7|200050.7|200203|200145|200096.6|200046.6|229
1742312400000|2025-03-18 15:40:00|200103.3|200053.3|199936.6|199886.6|200103.3|200053.3|199874.9|199824.9|360
1742312700000|2025-03-18 15:45:00|199937.3|199887.3|199907.5|199817.5|199938|199888|199763.9|199679.6|373
1742313000000|2025-03-18 15:50:00|199887.6|199837.6|199801.3|199751.3|199902.2|199852.2|199780.9|199730.9|250
1742313300000|2025-03-18 15:55:00|199797.7|199747.7|199901.9|199851.9|199941.9|199891.9|199754.1|199704.1|515
1742313600000|2025-03-18 16:00:00|199903.4|199853.4|199826.5|199776.5|199903.4|199853.4|199767.5|199717.5|392
1742313900000|2025-03-18 16:05:00|199822.2|199772.2|199689.5|199639.5|199822.2|199772.2|199640.7|199586.4|330
1742314200000|2025-03-18 16:10:00|199690.2|199640.2|199685.9|199635.9|199710.2|199660.2|199657.9|199607.9|183
1742314500000|2025-03-18 16:15:00|199684.4|199634.4|199572.5|199522.5|199684.5|199634.5|199563.5|199513.5|233
1742314800000|2025-03-18 16:20:00|199574.8|199524.8|199565.2|199515.2|199600.8|199550.8|199552.8|199488.1|187
1742315100000|2025-03-18 16:25:00|199566.7|199516.7|199540.3|199490.3|199591.8|199529.1|199492.6|199442.6|219
1742315400000|2025-03-18 16:30:00|199540.8|199490.8|199612.5|199562.5|199672|199602.8|199522.7|199463.2|355
1742315700000|2025-03-18 16:35:00|199611|199561|199689.6|199639.6|199721.1|199651.3|199556.1|199506.1|271
1742316000000|2025-03-18 16:40:00|199691.5|199641.5|199577.2|199527.2|199712.5|199662.5|199575.2|199525.2|183
1742316300000|2025-03-18 16:45:00|199577.9|199527.9|199621.1|199531.1|199621.1|199548.7|199555.7|199484.7|195
1742316600000|2025-03-18 16:50:00|199661.8|199571.8|199678.4|199628.4|199754.5|199704.5|199631.1|199555.5|364
1742316900000|2025-03-18 16:55:00|199681.4|199631.4|199642|199592|199706.2|199656.2|199640|199590|305
1742317200000|2025-03-18 17:00:00|199641.8|199591.8|199590|199500|199662.5|199599.3|199488|199417|337
1742317500000|2025-03-18 17:05:00|199593.4|199503.4|199644.5|199594.5|199695.9|199605.9|199567.1|199477.1|360
1742317800000|2025-03-18 17:10:00|199641.8|199591.8|199709.7|199619.7|199770.6|199720.6|199633.8|199574.8|239
1742318100000|2025-03-18 17:15:00|199709.6|199619.6|199717.7|199627.7|199819.8|199769.8|199604.6|199554.6|287
1742318400000|2025-03-18 17:20:00|199721.3|199631.3|199621.2|199571.2|199721.3|199635.7|199621.2|199552.7|205
1742318700000|2025-03-18 17:25:00|199621.5|199571.5|199575.3|199525.3|199621.5|199571.5|199517.7|199451.7|348
1742319000000|2025-03-18 17:30:00|199576.8|199526.8|199599|199549|199715.5|199657.9|199556.6|199506.6|408
1742319300000|2025-03-18 17:35:00|199598.3|199548.3|199493.9|199443.9|199620.7|199557.1|199488.4|199438.4|356
1742319600000|2025-03-18 17:40:00|199495.9|199445.9|199587.9|199537.9|199595.5|199545.5|199495.9|199445.9|266
1742319900000|2025-03-18 17:45:00|199590|199540|199545.2|199495.2|199617.9|199567.9|199544.9|199494.9|145
1742320200000|2025-03-18 17:50:00|199544.8|199494.8|199486.1|199436.1|199575.3|199525.3|199475.7|199425.7|201
1742320500000|2025-03-18 17:55:00|199486.9|199436.9|199539.8|199489.8|199590.7|199540.7|199482.6|199432.6|196
1742320800000|2025-03-18 18:00:00|199541.9|199491.9|199613.5|199563.5|199619.9|199569.9|199533.5|199483.5|268
1742321100000|2025-03-18 18:05:00|199612.7|199562.7|199615.1|199565.1|199629.1|199579.1|199606.9|199556.9|143
1742321400000|2025-03-18 18:10:00|199616.6|199566.6|199586.6|199536.6|199681.3|199631.3|199584.5|199534.5|185
1742321700000|2025-03-18 18:15:00|199566.3|199516.3|199535.3|199485.3|199577.3|199527.3|199514.4|199447.1|264
1742322000000|2025-03-18 18:20:00|199537.1|199487.1|199576.8|199526.8|199576.8|199526.8|199530.3|199480.3|81
1742322300000|2025-03-18 18:25:00|199578.2|199528.2|199575.3|199485.3|199585.6|199528.2|199537.1|199482.5|126
1742322600000|2025-03-18 18:30:00|199575|199485|199487.1|199437.1|199575|199485|199463.8|199405|114
1742322900000|2025-03-18 18:35:00|199486.4|199436.4|199485.8|199435.8|199487.3|199437.3|199447.1|199381.7|215
1742323200000|2025-03-18 18:40:00|199487|199437|199536.4|199486.4|199560.5|199504.7|199478.2|199428.2|185
1742323500000|2025-03-18 18:45:00|199537.1|199487.1|199517|199467|199542.4|199492.4|199432.1|199382.1|259
1742323800000|2025-03-18 18:50:00|199519.5|199469.5|199467.2|199417.2|199574.7|199512.8|199462.1|199412.1|212
1742324100000|2025-03-18 18:55:00|199465.6|199415.6|199509.2|199459.2|199518.1|199468.1|199440.6|199370.6|243
1742324400000|2025-03-18 19:00:00|199508.7|199458.7|199510.5|199460.5|199550.4|199496.3|199486|199406.9|122
1742324700000|2025-03-18 19:05:00|199513.3|199463.3|199488.5|199438.5|199559.3|199509.3|199478.2|199409.1|79
1742325000000|2025-03-18 19:10:00|199487.4|199437.4|199542.5|199492.5|199590.9|199540.9|199474.3|199417.6|146
1742325300000|2025-03-18 19:15:00|199539.4|199489.4|199546.5|199456.5|199563.7|199492.8|199474.4|199393.3|145
1742325600000|2025-03-18 19:20:00|199549.5|199459.5|199575.8|199485.8|199584.6|199494.6|199540|199450|140
1742325900000|2025-03-18 19:25:00|199557.9|199507.9|199494.8|199444.8|199566|199516|199469.9|199419.9|395
1742326200000|2025-03-18 19:30:00|199495.9|199445.9|199529.6|199479.6|199532.7|199482.7|199487|199426.9|282
1742326500000|2025-03-18 19:35:00|199532|199482|199505.2|199455.2|199533.9|199483.9|199498.1|199448.1|107
1742326800000|2025-03-18 19:40:00|199499.5|199449.5|199527.8|199477.8|199531.8|199481.8|199496|199446|173
1742327100000|2025-03-18 19:45:00|199526.9|199476.9|199496.3|199406.3|199535|199485|199449.8|199399.8|199
1742327400000|2025-03-18 19:50:00|199488.2|199398.2|199448.8|199398.8|199505|199431.4|199433.9|199383.9|321
1742327700000|2025-03-18 19:55:00|199452.6|199402.6|199441.1|199391.1|199515.4|199442.9|199437.8|199364.5|241
1742328000000|2025-03-18 20:00:00|199433.6|199383.6|199380.3|199290.3|199472.1|199385.8|199372.8|199282.8|176
1742328300000|2025-03-18 20:05:00|199368.2|199278.2|199370.9|199280.9|199414.4|199324.4|199357.4|199267.4|139
1742328600000|2025-03-18 20:10:00|199368.3|199278.3|199381.8|199291.8|199391.2|199301.2|199368.3|199278.3|44
1742328900000|2025-03-18 20:15:00|199406.6|199316.6|199425.8|199335.8|199438|199348|199406.5|199316.5|153
1742329200000|2025-03-18 20:20:00|199430|199340|199424|199334|199430.8|199358.5|199392|199327.1|74
1742329500000|2025-03-18 20:25:00|199431.9|199341.9|199367.8|199277.8|199462.5|199372.5|199340.8|199250.8|114
1742329800000|2025-03-18 20:30:00|199365|199275|199316.9|199226.9|199368.2|199278.2|199306.9|199216.9|79
1742330100000|2025-03-18 20:35:00|199310|199220|199229.2|199139.2|199355.2|199265.2|199229.1|199139.1|105
1742330400000|2025-03-18 20:40:00|199229.7|199139.7|199208.6|199118.6|199239.6|199149.6|199196.8|199106.8|146
1742330700000|2025-03-18 20:45:00|199216.2|199126.2|199230.7|199140.7|199235.4|199145.4|199180.8|199090.8|95
1742331000000|2025-03-18 20:50:00|199239.3|199149.3|199206.6|199116.6|199252.9|199183.4|199198.1|199108.1|65
1742331300000|2025-03-18 20:55:00|199188.3|199098.3|199334.2|199095.4|199465.4|199251.6|199149.3|199059.3|159
1742331600000|2025-03-18 21:00:00|199332|199055.8|199557.5|199247.5|199637.5|199327.5|199332|199055.8|16
1742331900000|2025-03-18 21:05:00|199483.9|199173.9|199353.2|199043.2|199542.8|199232.8|199334.3|199024.3|35
1742332200000|2025-03-18 21:10:00|199353.3|199043.3|199343.5|199060|199367.8|199071.3|199340.7|199043.3|40
1742332500000|2025-03-18 21:15:00|199343.4|199060.1|199353.5|199051.9|199367.4|199106.6|199323|199051.8|27
1742332800000|2025-03-18 21:20:00|199369.9|199052|199350.7|199058.4|199386.8|199076.8|199350.7|199051.1|19
1742333100000|2025-03-18 21:25:00|199350.6|199072.3|199347.7|199072.3|199350.6|199072.3|199347.7|199072.3|2
1742333400000|2025-03-18 21:30:00|199350.2|199058.4|199363.1|199053.1|199363.1|199060.5|199350.2|199053|6
1742333700000|2025-03-18 21:35:00|199363.9|199053.9|199365|199055|199365|199055.8|199360.7|199051.1|8
1742334000000|2025-03-18 21:40:00|199367.1|199057.1|199369.7|199059.7|199370.8|199060.8|199362.2|199052.2|11
1742334300000|2025-03-18 21:45:00|199370.8|199060.8|199362.1|199052.1|199370.9|199060.9|199362.1|199052.1|13
1742334600000|2025-03-18 21:50:00|199364.5|199054.5|199404.1|199094.1|199445.8|199135.8|199313.6|199003.6|14
1742334900000|2025-03-18 21:55:00|199382.6|199072.6|199432.4|199122.4|199432.4|199122.4|199346.3|199036.3|47
1742335200000|2025-03-18 22:00:00|199453.2|199143.2|199325|199145|199531.3|199221.3|199325|199067|70
1742335500000|2025-03-18 22:05:00|199362.6|199102.2|199236.1|199053.1|199362.6|199170|199207.2|199050.1|44
1742335800000|2025-03-18 22:10:00|199231|199065|199225.1|199039.4|199243.4|199083.4|199163|199038.7|34
1742336100000|2025-03-18 22:15:00|199225|199039.5|199153.7|199063.7|199225|199071|199145|199015.4|33
1742336400000|2025-03-18 22:20:00|199155.4|199065.4|199194.8|199010.8|199206.1|199065.4|199150|199010.8|27
1742336700000|2025-03-18 22:25:00|199191.8|199007.8|199191.7|199007.7|199210.5|199069.1|199145|199007.7|47
1742337000000|2025-03-18 22:30:00|199194.1|199010.1|199189.2|199024.1|199205.6|199058.7|199145|199010.1|22
1742337300000|2025-03-18 22:35:00|199185.5|199020.4|199190|199100|199205.9|199115.9|199144.4|199015.5|29
1742337600000|2025-03-18 22:40:00|199185.8|199095.8|199151.4|199061.4|199194.5|199104.5|199151.4|199061.4|26
1742337900000|2025-03-18 22:45:00|199152.7|199062.7|199158.6|199068.6|199158.6|199068.6|199145|199055|17
1742338200000|2025-03-18 22:50:00|199160.7|199070.7|199153.4|199063.4|199160.7|199070.7|199140|199050|21
1742338500000|2025-03-18 22:55:00|199157|199067|199156.4|199066.4|199216.3|199092.3|199144.4|199054.4|42
1742338800000|2025-03-18 23:00:00|199152.7|199062.7|199141.5|199051.5|199152.7|199062.7|199131|199041|40
1742339100000|2025-03-18 23:05:00|199139.9|199049.9|199172.5|199082.5|199177.3|199087.3|199138|199048|41
1742339400000|2025-03-18 23:10:00|199173.5|199083.5|199138.1|199048.1|199173.5|199083.5|199136.1|199046.1|28
1742339700000|2025-03-18 23:15:00|199140|199050|199139|199049|199148.4|199058.4|199135.9|199045.9|24
1742340000000|2025-03-18 23:20:00|199136.6|199046.6|199120|199030|199139.5|199049.5|199120|199030|16
1742340300000|2025-03-18 23:25:00|199120.6|199030.6|199148.1|199058.1|199148.1|199058.1|199116.8|199026.8|15
1742340600000|2025-03-18 23:30:00|199148.9|199058.9|199139|199049|199150|199060|199123|199033|32
1742340900000|2025-03-18 23:35:00|199136.9|199046.9|199123.4|199033.4|199139|199049|199120.1|199030.1|28
1742341200000|2025-03-18 23:40:00|199112.1|199022.1|199122.8|199032.8|199125|199035|199105|199015|19
1742341500000|2025-03-18 23:45:00|199125|199035|199125|199035|199125|199035|199123.4|199033.4|13
1742341800000|2025-03-18 23:50:00|199124.5|199034.5|199125|199035|199125|199035|199118.8|199028.8|21
1742342100000|2025-03-18 23:55:00|199125.4|199035.4|199130.7|199040.7|199130.7|199040.7|199123.8|199033.8|16
1742342400000|2025-03-19 00:00:00|199129.9|199039.9|199119.8|199029.8|199130.7|199040.7|199117|199027|25
1742342700000|2025-03-19 00:05:00|199124|199034|199116.5|199026.5|199124.7|199034.7|199114.3|199024.3|19
1742343000000|2025-03-19 00:10:00|199115|199025|199116.2|199026.2|199118.4|199028.4|199114.9|199024.9|15
1742343300000|2025-03-19 00:15:00|199114.3|199024.3|199091.4|199041.4|199114.3|199041.4|199090|199021|12
1742343600000|2025-03-19 00:20:00|199090|199040|199116.9|199026.9|199139.5|199049.5|199089.4|199022.4|23
1742343900000|2025-03-19 00:25:00|199120|199030|199120|199030|199120|199030|199116.4|199026.4|12
1742344200000|2025-03-19 00:30:00|199117.8|199027.8|199122.3|199032.3|199133.6|199043.6|199117.8|199027.8|20
1742344500000|2025-03-19 00:35:00|199125|199035|199116.2|199026.2|199125|199035|199110.4|199020.4|18
1742344800000|2025-03-19 00:40:00|199120|199030|199115.7|199025.7|199120|199030|199110.7|199020.7|13
1742345100000|2025-03-19 00:45:00|199115|199025|199089.6|198999.6|199115.9|199025.9|199089.6|198999.6|12
1742345400000|2025-03-19 00:50:00|199085.4|198995.4|199115.7|199025.7|199137.9|199047.9|199064.3|198974.3|123
1742345700000|2025-03-19 00:55:00|199113|199023|199104.4|199014.4|199124.1|199034.1|199076.1|198986.1|85
1742346000000|2025-03-19 01:00:00|199104.1|199014.1|199106.6|199016.6|199153.9|199063.9|199100.8|199010.8|101
1742346300000|2025-03-19 01:05:00|199106.5|199016.5|199100.6|199050.6|199126.8|199055|199089.3|199013.5|42
1742346600000|2025-03-19 01:10:00|199100|199050|199166.6|199076.6|199170.6|199080.6|199100|199050|36
1742346900000|2025-03-19 01:15:00|199165|199075|199202.4|199112.4|199202.4|199112.4|199157.6|199067.6|163
1742347200000|2025-03-19 01:20:00|199180|199130|199182|199132|199201.3|199132.3|199176.6|199105.7|16
1742347500000|2025-03-19 01:25:00|199180|199130|199216.2|199126.2|199220.7|199141.9|199180|199124.9|37
1742347800000|2025-03-19 01:30:00|199218.7|199128.7|199197.3|199107.3|199218.7|199131.7|199179.2|199103.4|51
1742348100000|2025-03-19 01:35:00|199195|199105|199183.6|199133.6|199202.4|199133.6|199180|199090.2|44
1742348400000|2025-03-19 01:40:00|199181.9|199131.9|199246.7|199156.7|199250.5|199160.5|199181.9|199131.9|35
1742348700000|2025-03-19 01:45:00|199243.5|199153.5|199297.3|199207.3|199305|199215|199243.5|199153.5|114
1742349000000|2025-03-19 01:50:00|199296.1|199206.1|199309.2|199219.2|199313.3|199223.3|199287|199197|146
1742349300000|2025-03-19 01:55:00|199310|199220|199297.2|199207.2|199310|199220|199288.2|199198.2|121
1742349600000|2025-03-19 02:00:00|199296.4|199206.4|199300.2|199210.2|199302.2|199212.2|199293.8|199203.8|72
1742349900000|2025-03-19 02:05:00|199296.9|199206.9|199245.5|199155.5|199299|199209|199238.5|199148.5|80
1742350200000|2025-03-19 02:10:00|199247.3|199157.3|199258.4|199168.4|199264|199174|199238.9|199148.9|160
1742350500000|2025-03-19 02:15:00|199256|199166|199232.7|199142.7|199260.1|199170.1|199217.5|199127.5|114
1742350800000|2025-03-19 02:20:00|199235.7|199145.7|199176.1|199086.1|199239|199149|199157.6|199067.6|125
1742351100000|2025-03-19 02:25:00|199178.3|199088.3|199170.2|199080.2|199186.2|199096.2|199122.6|199032.6|337
1742351400000|2025-03-19 02:30:00|199170.6|199080.6|199169.2|199079.2|199179.3|199089.3|199144.8|199054.8|187
1742351700000|2025-03-19 02:35:00|199174.9|199084.9|199178.5|199088.5|199182|199092|199165.2|199075.2|103
1742352000000|2025-03-19 02:40:00|199181.2|199091.2|199180.2|199090.2|199193|199103|199174.6|199084.6|101
1742352300000|2025-03-19 02:45:00|199190.1|199100.1|199189.2|199099.2|199202|199112|199179.1|199089.1|158
1742352600000|2025-03-19 02:50:00|199187.2|199097.2|199209.9|199119.9|199221.3|199131.3|199186.2|199096.2|312
1742352900000|2025-03-19 02:55:00|199210.3|199120.3|199189.3|199099.3|199221.6|199131.6|199183.6|199093.6|97
1742353200000|2025-03-19 03:00:00|199191.8|199101.8|199182.9|199092.9|199195.5|199105.5|199173.6|199083.6|155
1742353500000|2025-03-19 03:05:00|199178.4|199088.4|199163.2|199073.2|199183.1|199093.1|199152.4|199062.4|83
1742353800000|2025-03-19 03:10:00|199164.5|199074.5|199216.7|199126.7|199220.7|199130.7|199149.3|199059.3|86
1742354100000|2025-03-19 03:15:00|199215.7|199125.7|199256.8|199166.8|199258|199168|199215.7|199125.7|226
1742354400000|2025-03-19 03:20:00|199269|199179|199264.6|199174.6|199271.5|199181.5|199262|199172|84
1742354700000|2025-03-19 03:25:00|199270.5|199180.5|199270.4|199180.4|199307.8|199217.8|199260|199170|129
1742355000000|2025-03-19 03:30:00|199272.2|199182.2|199261.1|199171.1|199282.9|199192.9|199255.8|199165.8|111
1742355300000|2025-03-19 03:35:00|199259.3|199169.3|199261.7|199171.7|199271.4|199181.4|199254.5|199164.5|86
1742355600000|2025-03-19 03:40:00|199258.7|199168.7|199265.9|199175.9|199268.1|199178.1|199242.8|199152.8|110
1742355900000|2025-03-19 03:45:00|199266|199176|199245.8|199155.8|199267.1|199177.1|199236.3|199146.3|84
1742356200000|2025-03-19 03:50:00|199245.1|199155.1|199273.5|199183.5|199281.1|199191.1|199225|199135|224
1742356500000|2025-03-19 03:55:00|199274.3|199184.3|199245.1|199155.1|199276.5|199186.5|199235.1|199145.1|265
1742356800000|2025-03-19 04:00:00|199245.6|199155.6|199257.6|199167.6|199276.4|199186.4|199230.2|199140.2|175
1742357100000|2025-03-19 04:05:00|199259.8|199169.8|199253.8|199163.8|199263.5|199173.5|199225.3|199135.3|87
1742357400000|2025-03-19 04:10:00|199254.5|199164.5|199249.3|199159.3|199260.7|199170.7|199225|199135|127
1742357700000|2025-03-19 04:15:00|199251.5|199161.5|199221.8|199131.8|199252.2|199162.2|199215|199125|219
1742358000000|2025-03-19 04:20:00|199224.7|199134.7|199222.5|199132.5|199226.9|199136.9|199216.9|199126.9|90
1742358300000|2025-03-19 04:25:00|199222.8|199132.8|199225|199135|199232.8|199160|199210|199125|68
1742358600000|2025-03-19 04:30:00|199223.8|199133.8|199227.4|199137.4|199228.1|199138.1|199223.8|199133.8|22
1742358900000|2025-03-19 04:35:00|199225|199135|199249.5|199159.5|199261.9|199171.9|199225|199135|101
1742359200000|2025-03-19 04:40:00|199252|199162|199284.7|199194.7|199303.3|199213.3|199249.8|199159.8|116
1742359500000|2025-03-19 04:45:00|199284.9|199194.9|199282.6|199192.6|199290|199200|199272.9|199182.9|91
1742359800000|2025-03-19 04:50:00|199281.8|199191.8|199270|199180|199289|199199|199261.5|199171.5|118
1742360100000|2025-03-19 04:55:00|199274.5|199184.5|199256.5|199166.5|199289|199199|199246.5|199156.5|169
1742360400000|2025-03-19 05:00:00|199248.5|199158.5|199248.9|199158.9|199261.2|199171.2|199244.2|199154.2|168
1742360700000|2025-03-19 05:05:00|199247.4|199157.4|199257.9|199167.9|199262|199172|199240.1|199150.1|76
1742361000000|2025-03-19 05:10:00|199256.4|199166.4|199199.3|199109.3|199257.6|199167.6|199187.7|199097.7|222
1742361300000|2025-03-19 05:15:00|199194.7|199104.7|199211.6|199121.6|199219|199129|199174.1|199084.1|123
1742361600000|2025-03-19 05:20:00|199215.3|199125.3|199216.4|199126.4|199231.5|199141.5|199209.4|199119.4|103
1742361900000|2025-03-19 05:25:00|199215.4|199125.4|199221.7|199131.7|199229.8|199139.8|199203.8|199113.8|173
1742362200000|2025-03-19 05:30:00|199220.7|199130.7|199262.9|199172.9|199281|199191|199215.8|199125.8|96
1742362500000|2025-03-19 05:35:00|199268.1|199178.1|199263.3|199173.3|199282|199192|199257.3|199167.3|185
1742362800000|2025-03-19 05:40:00|199259|199169|199265|199175|199280.9|199190.9|199255|199165|169
1742363100000|2025-03-19 05:45:00|199261.6|199171.6|199258.5|199168.5|199275.5|199185.5|199249.6|199159.6|114
1742363400000|2025-03-19 05:50:00|199257.7|199167.7|199307.2|199217.2|199314|199224|199247.6|199157.6|126
1742363700000|2025-03-19 05:55:00|199305.6|199215.6|199306.7|199216.7|199318.8|199228.8|199295.4|199205.4|246
1742364000000|2025-03-19 06:00:00|199302.7|199212.7|199318.5|199228.5|199327.4|199237.4|199275.3|199185.3|523
1742364300000|2025-03-19 06:05:00|199318.2|199228.2|199325.8|199235.8|199355.8|199265.8|199311.9|199221.9|223
1742364600000|2025-03-19 06:10:00|199326|199236|199327.8|199237.8|199346|199256|199316.6|199226.6|140
1742364900000|2025-03-19 06:15:00|199323.4|199233.4|199322.8|199232.8|199346.6|199256.6|199304|199214|276
1742365200000|2025-03-19 06:20:00|199329.6|199239.6|199302.2|199212.2|199333.8|199243.8|199293.6|199203.6|223
1742365500000|2025-03-19 06:25:00|199303.7|199213.7|199259.1|199169.1|199307|199217|199251.3|199161.3|248
1742365800000|2025-03-19 06:30:00|199262.6|199172.6|199261.9|199171.9|199345|199255|199252.8|199162.8|245
1742366100000|2025-03-19 06:35:00|199255.3|199165.3|199280|199190|199290|199200|199198.9|199108.9|216
1742366400000|2025-03-19 06:40:00|199284.4|199194.4|199293.6|199203.6|199353.5|199263.5|199282.9|199192.9|185
1742366700000|2025-03-19 06:45:00|199298.2|199208.2|199234.2|199144.2|199298.2|199208.2|199222.7|199132.7|90
1742367000000|2025-03-19 06:50:00|199234.7|199144.7|199224|199134|199243|199153|199206|199116|158
1742367300000|2025-03-19 06:55:00|199226|199136|199362.7|199272.7|199363.7|199273.7|199219.5|199129.5|224
1742367600000|2025-03-19 07:00:00|199367.4|199277.4|199331|199241|199372.9|199282.9|199309.6|199219.6|216
1742367900000|2025-03-19 07:05:00|199330.7|199240.7|199373.8|199283.8|199378|199288|199264.9|199174.9|173
1742368200000|2025-03-19 07:10:00|199370.3|199280.3|199384.4|199294.4|199418.1|199328.1|199317.1|199227.1|229
1742368500000|2025-03-19 07:15:00|199382.1|199292.1|199402|199312|199480.4|199390.4|199382.1|199292.1|174
1742368800000|2025-03-19 07:20:00|199396.2|199306.2|199480.6|199390.6|199497.6|199407.6|199374.8|199284.8|204
1742369100000|2025-03-19 07:25:00|199475|199385|199506.3|199416.3|199512.5|199422.5|199431.2|199341.2|147
1742369400000|2025-03-19 07:30:00|199501.9|199411.9|199798.4|199708.4|199798.4|199708.4|199485.4|199395.4|224
1742369700000|2025-03-19 07:35:00|199808.4|199718.4|200159.4|200069.4|200164.9|200074.9|199793.8|199703.8|313
1742370000000|2025-03-19 07:40:00|200151.9|200061.9|200099.2|200009.2|200216.3|200126.3|200036.6|199946.6|376
1742370300000|2025-03-19 07:45:00|200098.5|200008.5|199914.8|199824.8|200214.3|200124.3|199914.8|199824.8|357
1742370600000|2025-03-19 07:50:00|199924.7|199834.7|200044.8|199954.8|200046.5|199956.5|199842.5|199752.5|319
1742370900000|2025-03-19 07:55:00|200054.8|199964.8|200168.9|200078.9|200189.3|200099.3|199984|199894|364
1742371200000|2025-03-19 08:00:00|200180.1|200090.1|200204.1|200114.1|200222.7|200132.7|200067.3|199977.3|285
1742371500000|2025-03-19 08:05:00|200207.5|200117.5|200306.6|200216.6|200328.3|200238.3|200198.8|200108.8|192
1742371800000|2025-03-19 08:10:00|200303.4|200213.4|200166.8|200076.8|200326|200262|200153.1|200063.1|289
1742372100000|2025-03-19 08:15:00|200165|200075|200050.3|199960.3|200176.6|200086.6|200046.5|199956.5|310
1742372400000|2025-03-19 08:20:00|200054.5|199964.5|200005|199915|200065.8|199975.8|199968.4|199878.4|213
1742372700000|2025-03-19 08:25:00|199999|199909|200015|199925|200065.5|199975.5|199960.5|199870.5|314
1742373000000|2025-03-19 08:30:00|200013|199923|200013.5|199923.5|200094.5|200004.5|199995.8|199905.8|191
1742373300000|2025-03-19 08:35:00|200013.8|199923.8|200128.5|200038.5|200146.9|200056.9|200003.9|199913.9|271
1742373600000|2025-03-19 08:40:00|200125|200035|200179.5|200089.5|200195.2|200105.2|200100|200010|217
1742373900000|2025-03-19 08:45:00|200186.9|200096.9|200157.7|200067.7|200191.8|200101.8|200141.2|200051.2|306
1742374200000|2025-03-19 08:50:00|200157.8|200067.8|200003.7|199913.7|200178.1|200088.1|199997.5|199907.5|587
1742374500000|2025-03-19 08:55:00|200006.2|199916.2|199982.7|199892.7|200029|199939|199976.6|199886.6|294
1742374800000|2025-03-19 09:00:00|199980.7|199890.7|200111.9|200021.9|200125.2|200035.2|199973.9|199883.9|169
1742375100000|2025-03-19 09:05:00|200116.1|200026.1|200006.2|199916.2|200128|200038|199998.1|199908.1|218
1742375400000|2025-03-19 09:10:00|200005.7|199915.7|200061.1|199971.1|200066.4|199976.4|199980.7|199890.7|261
1742375700000|2025-03-19 09:15:00|200061.3|199971.3|200001.8|199911.8|200066.6|199976.6|199990.3|199900.3|173
1742376000000|2025-03-19 09:20:00|199982.5|199892.5|199982.9|199892.9|200039.1|199949.1|199977.2|199887.2|165
1742376300000|2025-03-19 09:25:00|199978.4|199888.4|199918.3|199828.3|200007.7|199917.7|199912.7|199822.7|190
1742376600000|2025-03-19 09:30:00|199911.6|199821.6|199782.2|199692.2|199918.2|199828.2|199742.8|199652.8|184
1742376900000|2025-03-19 09:35:00|199782.8|199692.8|199688.1|199598.1|199797.5|199707.5|199672.6|199582.6|174
1742377200000|2025-03-19 09:40:00|199686.4|199596.4|199605.5|199515.5|199692|199602|199595.6|199505.6|424
1742377500000|2025-03-19 09:45:00|199594.2|199504.2|199733.6|199643.6|199733.6|199643.6|199587.8|199497.8|232
1742377800000|2025-03-19 09:50:00|199728.8|199638.8|199651.9|199561.9|199738.3|199648.3|199602.9|199512.9|305
1742378100000|2025-03-19 09:55:00|199655|199565|199784.5|199694.5|199793.6|199703.6|199655|199565|241
1742378400000|2025-03-19 10:00:00|199787.3|199697.3|199907.8|199817.8|199916.2|199826.2|199766.4|199676.4|281
1742378700000|2025-03-19 10:05:00|199904.5|199814.5|200048|199958|200050|199960|199883.7|199793.7|245
1742379000000|2025-03-19 10:10:00|200048.5|199958.5|200036.5|199946.5|200085.5|199995.5|199997|199907|293
1742379300000|2025-03-19 10:15:00|200035.4|199945.4|199873.3|199783.3|200050.6|199960.6|199860.4|199770.4|161
1742379600000|2025-03-19 10:20:00|199871.8|199781.8|199851|199761|199881.7|199791.7|199806.1|199716.1|269
1742379900000|2025-03-19 10:25:00|199850.5|199760.5|199887.3|199797.3|199912|199822|199845.1|199755.1|402
1742380200000|2025-03-19 10:30:00|199889|199799|199886.3|199796.3|199916|199826|199852|199762|606
1742380500000|2025-03-19 10:35:00|199885.3|199795.3|199876.7|199786.7|199914.6|199824.6|199873.3|199783.3|250
1742380800000|2025-03-19 10:40:00|199873.7|199783.7|199807.2|199717.2|199907.1|199817.1|199807.2|199717.2|434
1742381100000|2025-03-19 10:45:00|199803.4|199713.4|199764.6|199674.6|199812.8|199722.8|199739.6|199649.6|190
1742381400000|2025-03-19 10:50:00|199765.3|199675.3|199713.5|199623.5|199784.3|199694.3|199691.9|199601.9|135
1742381700000|2025-03-19 10:55:00|199709.9|199619.9|199666.2|199576.2|199724.5|199634.5|199666.2|199576.2|135
1742382000000|2025-03-19 11:00:00|199663.8|199573.8|199631.6|199541.6|199687.4|199597.4|199620.5|199530.5|136
1742382300000|2025-03-19 11:05:00|199635|199545|199728|199638|199864.6|199774.6|199630.8|199540.8|211
1742382600000|2025-03-19 11:10:00|199727.3|199637.3|199677.2|199587.2|199735.7|199645.7|199632.8|199542.8|364
1742382900000|2025-03-19 11:15:00|199678.7|199588.7|199717|199627|199753.6|199663.6|199665.4|199575.4|512
1742383200000|2025-03-19 11:20:00|199720.3|199630.3|199725.7|199635.7|199766.9|199676.9|199687.5|199597.5|183
1742383500000|2025-03-19 11:25:00|199724.9|199634.9|199771|199681|199793.5|199703.5|199665.8|199575.8|414
1742383800000|2025-03-19 11:30:00|199770.8|199680.8|199608.5|199518.5|199775.1|199685.1|199603.9|199513.9|225
1742384100000|2025-03-19 11:35:00|199608.7|199518.7|199524.6|199434.6|199608.7|199518.7|199498.4|199408.4|144
1742384400000|2025-03-19 11:40:00|199513.1|199463.1|199502.1|199412.1|199571.3|199481.3|199502.1|199412.1|144
1742384700000|2025-03-19 11:45:00|199505.1|199415.1|199477.1|199387.1|199535.2|199445.2|199467.9|199377.9|323
1742385000000|2025-03-19 11:50:00|199475.9|199385.9|199488.3|199398.3|199548.6|199458.6|199475.7|199385.7|443
1742385300000|2025-03-19 11:55:00|199491.6|199401.6|199498.6|199408.6|199700.9|199611|199414.8|199346.6|594
1742385600000|2025-03-19 12:00:00|199517.6|199427.6|199368.6|199278.6|199517.6|199434.7|199329.2|199239.2|319
1742385900000|2025-03-19 12:05:00|199367.7|199277.7|199543.2|199493.2|199559.3|199509.3|199365.7|199275.7|222
1742386200000|2025-03-19 12:10:00|199544.9|199494.9|199443.6|199393.6|199589.9|199539.9|199443.6|199393.6|269
1742386500000|2025-03-19 12:15:00|199445.9|199395.9|199540.4|199490.4|199559.9|199509.9|199425.6|199375.6|290
1742386800000|2025-03-19 12:20:00|199541.9|199491.9|199633.6|199583.6|199638|199588|199541.9|199464.9|186
1742387100000|2025-03-19 12:25:00|199633.7|199583.7|199461.9|199411.9|199652.9|199602.9|199441.6|199391.6|329
1742387400000|2025-03-19 12:30:00|199464.6|199414.6|199446|199396|199515.7|199452.1|199415.6|199364.4|221
1742387700000|2025-03-19 12:35:00|199443.5|199393.5|199501.9|199411.9|199524.8|199457.1|199424.4|199360.1|242
1742388000000|2025-03-19 12:40:00|199501.4|199411.4|199464.1|199374.1|199556.5|199506.5|199401.9|199320.1|277
1742388300000|2025-03-19 12:45:00|199446.8|199356.8|199416.1|199366.1|199526.4|199476.4|199405.8|199354.2|379
1742388600000|2025-03-19 12:50:00|199411.9|199361.9|199417.7|199367.7|199478.4|199408|199381.5|199331.5|314
1742388900000|2025-03-19 12:55:00|199415|199365|199501.1|199451.1|199556|199506|199406.1|199356.1|296
1742389200000|2025-03-19 13:00:00|199500.6|199450.6|199411.6|199361.6|199580.6|199530.6|199407.7|199348.5|319
1742389500000|2025-03-19 13:05:00|199414.6|199364.6|199394.4|199344.4|199421.3|199364.6|199351|199301|281
1742389800000|2025-03-19 13:10:00|199396|199346|199333.9|199283.9|199403|199353|199333.7|199280|221
1742390100000|2025-03-19 13:15:00|199333.2|199283.2|199481|199431|199487.8|199437.8|199328.8|199278.8|263
1742390400000|2025-03-19 13:20:00|199481.4|199431.4|199475.9|199425.9|199559.1|199509.1|199443.5|199393.5|368
1742390700000|2025-03-19 13:25:00|199479.8|199429.8|199699.3|199609.3|199704|199634.6|199467.3|199417.3|427
1742391000000|2025-03-19 13:30:00|199702.9|199612.9|199674.7|199624.7|199733.1|199683.1|199639.9|199571.1|414
1742391300000|2025-03-19 13:35:00|199680.9|199630.9|199751.9|199701.9|199757.4|199707.4|199648.9|199598.9|325
1742391600000|2025-03-19 13:40:00|199758.7|199708.7|199781.9|199731.9|199858.8|199808.8|199599.9|199549.9|491
1742391900000|2025-03-19 13:45:00|199773.2|199723.2|199945.3|199895.3|199954.6|199904.6|199773.2|199723.2|510
1742392200000|2025-03-19 13:50:00|199946|199896|199963.4|199913.4|200007.5|199957.5|199901.8|199851.8|344
1742392500000|2025-03-19 13:55:00|199974.2|199924.2|199835.9|199785.9|199998.6|199948.6|199815.2|199765.2|536
1742392800000|2025-03-19 14:00:00|199836|199786|199791|199741|199836.1|199786.1|199748.8|199698.8|293
1742393100000|2025-03-19 14:05:00|199802.2|199752.2|199902.8|199852.8|199920.7|199870.7|199802.2|199752.2|257
1742393400000|2025-03-19 14:10:00|199905.5|199855.5|199997.8|199947.8|200007|199957|199856.7|199806.7|266
1742393700000|2025-03-19 14:15:00|200013.1|199963.1|200149.1|200099.1|200248.1|200198.1|199994.3|199944.3|572
1742394000000|2025-03-19 14:20:00|200151.7|200101.7|199970.3|199920.3|200194.6|200144.6|199964.3|199914.3|498
1742394300000|2025-03-19 14:25:00|199973.1|199923.1|200135.7|200085.7|200138.8|200088.8|199941.6|199891.6|328
1742394600000|2025-03-19 14:30:00|200137.5|200087.5|200147.2|200057.2|200174|200124|200115.4|200054.3|248
1742394900000|2025-03-19 14:35:00|200144.7|200054.7|199970.9|199920.9|200167.9|200103|199936.5|199886.5|303
1742395200000|2025-03-19 14:40:00|199973|199923|200029.3|199979.3|200034.7|199984.7|199889.6|199839.6|373
1742395500000|2025-03-19 14:45:00|200031.1|199981.1|200055.3|200005.3|200059.9|200009.9|199962.8|199912.8|310
1742395800000|2025-03-19 14:50:00|200082.6|200032.6|200060.9|200010.9|200082.6|200032.6|199984.4|199934.4|415
1742396100000|2025-03-19 14:55:00|200063.4|200013.4|200096.7|200046.7|200115.4|200065.4|200043.4|199993.4|515
1742396400000|2025-03-19 15:00:00|200094.8|200044.8|200028.1|199978.1|200101.6|200051.6|199993.3|199933.5|288
1742396700000|2025-03-19 15:05:00|200036.2|199986.2|199888|199838|200053.6|200003.6|199849.7|199799.7|309
1742397000000|2025-03-19 15:10:00|199883.5|199833.5|200053|200003|200078.1|200028.1|199870.3|199820.3|510
1742397300000|2025-03-19 15:15:00|200048.7|199998.7|200275.8|200225.8|200371.1|200321.1|200046.5|199996.5|403
1742397600000|2025-03-19 15:20:00|200280.3|200230.3|200212.4|200162.4|200315.9|200246.3|200211|200161|298
1742397900000|2025-03-19 15:25:00|200210.9|200160.9|200173.5|200123.5|200212.4|200162.4|200111.4|200061.4|407
1742398200000|2025-03-19 15:30:00|200171|200121|200341.8|200291.8|200344.4|200294.4|200165.1|200115.1|357
1742398500000|2025-03-19 15:35:00|200329.3|200279.3|200577.1|200527.1|200588.8|200538.8|200303.5|200253.5|400
1742398800000|2025-03-19 15:40:00|200566.4|200516.4|200533.3|200443.3|200694.9|200644.9|200510.9|200443.3|505
1742399100000|2025-03-19 15:45:00|200506.9|200416.9|200613.1|200563.1|200617.8|200567.8|200487.4|200399.5|327
1742399400000|2025-03-19 15:50:00|200612.5|200562.5|200623.5|200573.5|200716.6|200666.6|200568.1|200518.1|425
1742399700000|2025-03-19 15:55:00|200632.3|200582.3|200666.8|200616.8|200716.2|200660.2|200581|200507.6|438
1742400000000|2025-03-19 16:00:00|200664.9|200614.9|200719|200669|200750.3|200700.3|200615.8|200565.8|321
1742400300000|2025-03-19 16:05:00|200721.4|200671.4|200709.5|200659.5|200767.4|200717.4|200690.8|200634.7|335
1742400600000|2025-03-19 16:10:00|200716.8|200666.8|200845.5|200795.5|200854.3|200804.3|200712.6|200662.6|435
1742400900000|2025-03-19 16:15:00|200843.5|200793.5|200809.1|200759.1|200897.7|200847.7|200803.4|200753.4|427
1742401200000|2025-03-19 16:20:00|200807.2|200757.2|200596.4|200546.4|200830.1|200780.1|200596.4|200546.4|331
1742401500000|2025-03-19 16:25:00|200594.5|200544.5|200552.5|200502.5|200630.4|200580.4|200547.8|200485.5|487
1742401800000|2025-03-19 16:30:00|200557.8|200507.8|200493.5|200443.5|200620.9|200551.8|200460.1|200410.1|517
1742402100000|2025-03-19 16:35:00|200516.6|200466.6|200603.4|200553.4|200648.8|200577.3|200511.9|200461.9|310
1742402400000|2025-03-19 16:40:00|200602.3|200552.3|200525.9|200475.9|200622.3|200572.3|200461.8|200411.8|287
1742402700000|2025-03-19 16:45:00|200522.7|200472.7|200510.1|200460.1|200530.7|200480.7|200479.4|200429.4|278
1742403000000|2025-03-19 16:50:00|200507.6|200457.6|200542.2|200452.2|200577.9|200527.9|200501.4|200446.4|396
1742403300000|2025-03-19 16:55:00|200540|200450|200497.1|200447.1|200540|200464.8|200436.8|200386.8|414
1742403600000|2025-03-19 17:00:00|200487.9|200437.9|200467|200377|200562.4|200496|200458|200370.2|422
1742403900000|2025-03-19 17:05:00|200464|200374|200615.3|200565.3|200642.4|200588.9|200435.7|200373.1|373
1742404200000|2025-03-19 17:10:00|200614.4|200564.4|200618.9|200568.9|200660.9|200610.9|200574.8|200524.8|297
1742404500000|2025-03-19 17:15:00|200619.1|200569.1|200628.5|200578.5|200644.5|200594.5|200570.3|200520.3|547
1742404800000|2025-03-19 17:20:00|200642.4|200592.4|200695.1|200645.1|200747.1|200697.1|200636.4|200586.4|367
1742405100000|2025-03-19 17:25:00|200692.4|200642.4|200753|200703|200762.6|200712.6|200691|200641|408
1742405400000|2025-03-19 17:30:00|200755.1|200705.1|200674.3|200624.3|200759.3|200709.3|200659.7|200609.7|327
1742405700000|2025-03-19 17:35:00|200671.2|200621.2|200717.3|200667.3|200725.4|200675.4|200657.4|200607.4|186
1742406000000|2025-03-19 17:40:00|200716.7|200666.7|200706.5|200656.5|200726.9|200676.9|200665.8|200602.1|220
1742406300000|2025-03-19 17:45:00|200707.8|200657.8|200698|200648|200714.3|200664.3|200646.5|200596.5|378
1742406600000|2025-03-19 17:50:00|200728|200678|200703.3|200613.3|200739.2|200689.2|200678.3|200601|363
1742406900000|2025-03-19 17:55:00|200705.1|200615.1|200723.6|200413.6|200745.6|200640.2|200670.3|200409.5|313
1742407200000|2025-03-19 18:00:00|200724.7|200414.7|200387.9|200297.9|200756.6|200446.6|200196.3|200106.3|450
1742407500000|2025-03-19 18:05:00|200388.5|200298.5|200387.9|200337.9|200509.3|200449.2|200350.1|200267.1|663
1742407800000|2025-03-19 18:10:00|200387.2|200337.2|200466.7|200416.7|200497.4|200447.4|200323.3|200273.3|849
1742408100000|2025-03-19 18:15:00|200466.3|200416.3|200487.4|200437.4|200506.1|200456.1|200404.4|200330.7|906
1742408400000|2025-03-19 18:20:00|200485.3|200435.3|200573|200523|200576.8|200526.8|200412.2|200362.2|593
1742408700000|2025-03-19 18:25:00|200577.4|200527.4|200443.1|200353.1|200609.6|200559.6|200437.3|200353.1|639
1742409000000|2025-03-19 18:30:00|200442.1|200352.1|200516.1|200426.1|200528.2|200438.2|200409.1|200331.5|702
1742409300000|2025-03-19 18:35:00|200516.8|200426.8|200557|200467|200594.8|200504.8|200485.8|200406.8|575
1742409600000|2025-03-19 18:40:00|200561.2|200471.2|200177.2|200087.2|200583|200508.6|200087.6|200008.2|636
1742409900000|2025-03-19 18:45:00|200175.9|200085.9|200249|200159|200320.3|200230.3|200135.6|200045.6|633
1742410200000|2025-03-19 18:50:00|200252|200162|200144|200094|200266.9|200176.9|200135.6|200085.6|469
1742410500000|2025-03-19 18:55:00|200139.1|200089.1|200171.6|200081.6|200203.8|200137|200136.7|200046.7|306
1742410800000|2025-03-19 19:00:00|200168.7|200118.7|200099.5|200049.5|200175.7|200118.7|200025.7|199957|420
1742411100000|2025-03-19 19:05:00|200099.1|200049.1|200154.3|200104.3|200204.7|200148.3|200052.8|200002.8|576
1742411400000|2025-03-19 19:10:00|200151.9|200101.9|200230.2|200180.2|200294.9|200244.9|200059.9|200009.9|669
1742411700000|2025-03-19 19:15:00|200223.5|200173.5|200409.7|200319.7|200427.5|200377.5|200223.5|200173.5|678
1742412000000|2025-03-19 19:20:00|200408.4|200318.4|200383.2|200333.2|200492.9|200442.9|200372.3|200303.1|712
1742412300000|2025-03-19 19:25:00|200378.9|200328.9|200490.8|200440.8|200507.7|200457.7|200368.1|200304.3|790
1742412600000|2025-03-19 19:30:00|200493.5|200443.5|200478.8|200428.8|200526.3|200463.4|200463|200409.6|526
1742412900000|2025-03-19 19:35:00|200480.6|200430.6|200446.5|200396.5|200504.5|200438.9|200350|200279.4|754
1742413200000|2025-03-19 19:40:00|200451.3|200401.3|200454.7|200404.7|200483.8|200423.1|200397.2|200347.2|480
1742413500000|2025-03-19 19:45:00|200454.5|200404.5|200675.7|200625.7|200697.2|200646.8|200445.5|200395.5|463
1742413800000|2025-03-19 19:50:00|200691.8|200641.8|200545.1|200495.1|200691.8|200641.8|200528.6|200478.6|529
1742414100000|2025-03-19 19:55:00|200552.8|200502.8|200561.9|200511.9|200589.6|200539.6|200476.1|200426.1|589
1742414400000|2025-03-19 20:00:00|200570.1|200520.1|200660.4|200610.4|200665.2|200615.2|200533.7|200483.7|383
1742414700000|2025-03-19 20:05:00|200662.8|200612.8|200784.1|200734.1|200799.9|200749.9|200662.8|200612.8|261
1742415000000|2025-03-19 20:10:00|200783|200733|200788.3|200738.3|200803.7|200753.7|200733.1|200683.1|222
1742415300000|2025-03-19 20:15:00|200790.3|200740.3|200815.7|200765.7|200816|200765.9|200784.4|200718.1|133
1742415600000|2025-03-19 20:20:00|200792.7|200742.7|200816.6|200766.6|200866.8|200816.8|200782|200732|102
1742415900000|2025-03-19 20:25:00|200828.3|200738.3|200782|200732|200828.3|200775.1|200773.4|200723.4|129
1742416200000|2025-03-19 20:30:00|200784.8|200734.8|200778.2|200728.2|200807.3|200749.9|200767.5|200714.7|69
1742416500000|2025-03-19 20:35:00|200779.4|200729.4|200771.9|200721.9|200806.4|200729.7|200743.3|200693.3|115
1742416800000|2025-03-19 20:40:00|200773.2|200723.2|200711.1|200621.1|200797.6|200725.5|200679.3|200600.5|176
1742417100000|2025-03-19 20:45:00|200709.8|200619.8|200738.6|200648.6|200744|200654|200697.7|200607.7|105
1742417400000|2025-03-19 20:50:00|200731.2|200641.2|200668.2|200578.2|200746.1|200656.1|200661.7|200571.7|131
1742417700000|2025-03-19 20:55:00|200668.3|200578.3|200839.5|200529.5|200926.8|200773.6|200665|200500.7|155
1742418000000|2025-03-19 21:00:00|200848.9|200538.9|200855|200545|200855|200545|200617.5|200307.5|7
1742418300000|2025-03-19 21:05:00|200852.2|200542.2|200855.3|200545.3|200868.4|200558.4|200817.6|200507.6|7
1742418600000|2025-03-19 21:10:00|200864.6|200554.6|200855|200545|200865.9|200555.9|200855|200545|3
1742418900000|2025-03-19 21:15:00|200866.2|200556.2|200746.1|200436.1|200868.4|200558.4|200746.1|200436.1|3
1742419200000|2025-03-19 21:20:00|200719.7|200409.7|200719.8|200409.8|200720.3|200410.3|200719.7|200409.7|3
1742419500000|2025-03-19 21:25:00|200747.2|200437.2|200705.1|200395.1|200772.9|200462.9|200682.9|200372.9|10
1742419800000|2025-03-19 21:30:00|200703.3|200393.3|200689.5|200379.5|200747.4|200437.4|200689.5|200379.5|11
1742420100000|2025-03-19 21:35:00|200678.9|200368.9|200749.7|200439.7|200749.7|200439.7|200678.9|200368.9|5
1742420400000|2025-03-19 21:40:00|200758|200448|200834.7|200524.7|200834.7|200524.7|200758|200448|6
1742420700000|2025-03-19 21:45:00|200834.9|200524.9|200858.7|200548.7|200875.4|200565.4|200834.9|200524.9|8
1742421000000|2025-03-19 21:50:00|200861.2|200551.2|200863.3|200553.3|200866.9|200556.9|200861.2|200551.2|5
1742421300000|2025-03-19 21:55:00|200871.1|200561.1|200866.3|200556.3|200884|200574|200852.7|200542.7|8
1742421600000|2025-03-19 22:00:00|200856.6|200546.6|200687.4|200408.6|200856.6|200546.6|200665|200392.5|33
1742421900000|2025-03-19 22:05:00|200709|200399|200552.1|200390.5|200709|200455|200549|200308.1|42
1742422200000|2025-03-19 22:10:00|200619|200309|200501|200411|200619|200415|200479|200309|29
1742422500000|2025-03-19 22:15:00|200505|200415|200493.7|200403.7|200505|200415|200489.9|200399.9|13
1742422800000|2025-03-19 22:20:00|200494.5|200404.5|200494.5|200404.5|200589.6|200404.5|200493.5|200295.7|16
1742423100000|2025-03-19 22:25:00|200493.7|200403.7|200535.1|200371.8|200596.4|200414.5|200483|200307|25
1742423400000|2025-03-19 22:30:00|200502.5|200412.5|200546.5|200392.3|200602|200422.5|200502.5|200320.3|33
1742423700000|2025-03-19 22:35:00|200512.5|200422.5|200541.2|200377.9|200554.4|200444.1|200501.9|200377.9|17
1742424000000|2025-03-19 22:40:00|200528.8|200365.5|200512|200422|200539.9|200422|200492.8|200365.5|15
1742424300000|2025-03-19 22:45:00|200540.3|200389.8|200481|200391|200540.8|200405|200475.9|200316.1|26
1742424600000|2025-03-19 22:50:00|200474.7|200384.7|200451.7|200361.7|200480.2|200384.7|200434.7|200320.3|43
1742424900000|2025-03-19 22:55:00|200433.2|200343.2|200525.8|200435.8|200535.9|200445.9|200433.2|200343.2|42
1742425200000|2025-03-19 23:00:00|200524.4|200434.4|200550.9|200460.9|200552|200462|200506.4|200416.4|73
1742425500000|2025-03-19 23:05:00|200543.2|200453.2|200553.2|200463.2|200593.5|200486.7|200538.8|200417|30
1742425800000|2025-03-19 23:10:00|200547.5|200457.5|200490.2|200400.2|200547.5|200457.5|200465.2|200352|43
1742426100000|2025-03-19 23:15:00|200469.4|200379.4|200430.5|200340.5|200516|200400.5|200430.5|200340.5|32
1742426400000|2025-03-19 23:20:00|200434.7|200344.7|200506.9|200346.8|200506.9|200388.4|200434.7|200344.7|23
1742426700000|2025-03-19 23:25:00|200471.9|200381.9|200466.1|200376.1|200473.9|200383.9|200465.7|200375.7|21
1742427000000|2025-03-19 23:30:00|200446.2|200356.2|200493|200403|200511.5|200421.5|200446.2|200356.2|27
1742427300000|2025-03-19 23:35:00|200480|200390|200519.8|200429.8|200550.8|200460.8|200480|200390|44
1742427600000|2025-03-19 23:40:00|200520.5|200430.5|200539.8|200449.8|200540.5|200450.5|200515.3|200425.3|25
1742427900000|2025-03-19 23:45:00|200542.5|200452.5|200505.7|200415.7|200542.5|200452.5|200490.1|200400.1|47
1742428200000|2025-03-19 23:50:00|200504.2|200414.2|200456.4|200366.4|200507|200417|200438.8|200348.8|37
1742428500000|2025-03-19 23:55:00|200460.6|200370.6|200429.6|200339.6|200462.7|200372.7|200406.8|200316.8|39
1742428800000|2025-03-20 00:00:00|200434.1|200344.1|200432.8|200342.8|200464|200374|200421.5|200331.5|40
1742429100000|2025-03-20 00:05:00|200430|200340|200342.8|200252.8|200430|200340|200328.5|200197.3|39
1742429400000|2025-03-20 00:10:00|200344.4|200254.4|200391.7|200301.7|200394.1|200304.1|200344.4|200254.4|54
1742429700000|2025-03-20 00:15:00|200393.4|200303.4|200421.8|200331.8|200424.9|200334.9|200383.1|200293.1|82
1742430000000|2025-03-20 00:20:00|200419.6|200329.6|200398.9|200308.9|200423.3|200333.3|200388.4|200298.4|103
1742430300000|2025-03-20 00:25:00|200406.2|200316.2|200407.4|200317.4|200483.9|200393.9|200392|200302|65
1742430600000|2025-03-20 00:30:00|200397|200307|200418.4|200328.4|200576.6|200486.6|200397|200307|227
1742430900000|2025-03-20 00:35:00|200417.9|200327.9|200379.4|200289.4|200432.2|200342.2|200363.1|200273.1|85
1742431200000|2025-03-20 00:40:00|200376.9|200286.9|200357.3|200267.3|200380.5|200290.5|200347.1|200257.1|136
1742431500000|2025-03-20 00:45:00|200361.4|200271.4|200423.9|200333.9|200433.3|200343.3|200328.3|200238.3|245
1742431800000|2025-03-20 00:50:00|200423.8|200333.8|200380.6|200290.6|200430|200340|200367.2|200277.2|317
1742432100000|2025-03-20 00:55:00|200383.9|200293.9|200367|200277|200401.2|200311.2|200360.4|200270.4|212
1742432400000|2025-03-20 01:00:00|200367.1|200277.1|200462.4|200372.4|200471.7|200381.7|200342.6|200252.6|275
1742432700000|2025-03-20 01:05:00|200466.6|200376.6|200458.5|200368.5|200491|200401|200450.7|200360.7|268
1742433000000|2025-03-20 01:10:00|200469.4|200379.4|200436.8|200346.8|200469.4|200379.4|200392.9|200302.9|215
1742433300000|2025-03-20 01:15:00|200437.8|200347.8|200421.9|200331.9|200486.2|200396.2|200417.1|200327.1|403
1742433600000|2025-03-20 01:20:00|200422.3|200332.3|200429.2|200339.2|200459.1|200369.1|200408.5|200318.5|178
1742433900000|2025-03-20 01:25:00|200425.2|200335.2|200468.1|200378.1|200486|200396|200422.5|200332.5|290
1742434200000|2025-03-20 01:30:00|200467.1|200377.1|200475.6|200385.6|200516.9|200426.9|200452.6|200362.6|582
1742434500000|2025-03-20 01:35:00|200476.5|200386.5|200489.2|200399.2|200500.3|200410.3|200470.5|200380.5|311
1742434800000|2025-03-20 01:40:00|200490.8|200400.8|200530.8|200440.8|200551.3|200461.3|200482.9|200392.9|420
1742435100000|2025-03-20 01:45:00|200533.2|200443.2|200545.8|200455.8|200558.8|200468.8|200446.1|200356.1|312
1742435400000|2025-03-20 01:50:00|200547.8|200457.8|200553.2|200463.2|200576.8|200486.8|200541.4|200451.4|191
1742435700000|2025-03-20 01:55:00|200547.6|200457.6|200581.4|200491.4|200612.5|200522.5|200539.7|200449.7|326
1742436000000|2025-03-20 02:00:00|200584.6|200494.6|200497.8|200407.8|200593.3|200503.3|200492.9|200402.9|370
1742436300000|2025-03-20 02:05:00|200496.5|200406.5|200481.4|200391.4|200499.3|200409.3|200456.2|200366.2|218
1742436600000|2025-03-20 02:10:00|200484.1|200394.1|200447.9|200357.9|200557.1|200467.1|200435.5|200345.5|596
1742436900000|2025-03-20 02:15:00|200449.5|200359.5|200482.9|200392.9|200522.9|200432.9|200442.1|200352.1|612
1742437200000|2025-03-20 02:20:00|200483.4|200393.4|200479.7|200389.7|200494.3|200404.3|200466.9|200376.9|507
1742437500000|2025-03-20 02:25:00|200485.5|200395.5|200483.5|200393.5|200501.6|200411.6|200438.7|200348.7|587
1742437800000|2025-03-20 02:30:00|200484.5|200394.5|200459.4|200369.4|200494.3|200404.3|200437|200347|500
1742438100000|2025-03-20 02:35:00|200456.9|200366.9|200546.9|200456.9|200572.4|200482.4|200454.9|200364.9|407
1742438400000|2025-03-20 02:40:00|200543.4|200453.4|200522.2|200432.2|200559.6|200469.6|200511.9|200421.9|429
1742438700000|2025-03-20 02:45:00|200515.7|200425.7|200547.2|200457.2|200552.1|200462.1|200508.1|200418.1|472
1742439000000|2025-03-20 02:50:00|200548.5|200458.5|200514.2|200424.2|200553.1|200463.1|200509.9|200419.9|434
1742439300000|2025-03-20 02:55:00|200512.1|200422.1|200547.1|200457.1|200554.5|200464.5|200508.2|200418.2|293
1742439600000|2025-03-20 03:00:00|200547.2|200457.2|200539.1|200449.1|200563.2|200473.2|200531.5|200441.5|241
1742439900000|2025-03-20 03:05:00|200543.2|200453.2|200544|200454|200567.5|200477.5|200538.5|200448.5|206
1742440200000|2025-03-20 03:10:00|200548.8|200458.8|200505|200415|200548.9|200458.9|200500.9|200410.9|273
1742440500000|2025-03-20 03:15:00|200498|200408|200488.3|200398.3|200508.4|200418.4|200467|200377|139
1742440800000|2025-03-20 03:20:00|200497|200407|200490|200400|200499.1|200409.1|200474|200384|242
1742441100000|2025-03-20 03:25:00|200499.5|200409.5|200474.4|200384.4|200500|200410|200473|200383|112
1742441400000|2025-03-20 03:30:00|200477.4|200387.4|200456.5|200366.5|200492.9|200402.9|200453.5|200363.5|141
1742441700000|2025-03-20 03:35:00|200467|200377|200498.2|200408.2|200504.3|200414.3|200456.5|200366.5|171
1742442000000|2025-03-20 03:40:00|200501.8|200411.8|200493.3|200403.3|200503.1|200413.1|200476.1|200386.1|214
1742442300000|2025-03-20 03:45:00|200488.1|200398.1|200525.5|200435.5|200532.5|200442.5|200484.5|200394.5|315
1742442600000|2025-03-20 03:50:00|200529.1|200439.1|200481.8|200391.8|200529.1|200439.1|200472|200382|420
1742442900000|2025-03-20 03:55:00|200481|200391|200488|200398|200510|200420|200474.1|200384.1|259
1742443200000|2025-03-20 04:00:00|200485.8|200395.8|200478|200388|200499.1|200409.1|200469.1|200379.1|292
1742443500000|2025-03-20 04:05:00|200480|200390|200484|200394|200493.1|200403.1|200468|200378|99
1742443800000|2025-03-20 04:10:00|200481.8|200391.8|200507.8|200417.8|200515.8|200425.8|200480|200390|188
1742444100000|2025-03-20 04:15:00|200507.6|200417.6|200506.5|200416.5|200517.1|200427.1|200499.9|200409.9|153
1742444400000|2025-03-20 04:20:00|200504|200414|200505|200415|200515.4|200425.4|200501.1|200411.1|149
1742444700000|2025-03-20 04:25:00|200501.1|200411.1|200472.5|200382.5|200511.5|200421.5|200468.3|200378.3|187
1742445000000|2025-03-20 04:30:00|200464.9|200374.9|200493.3|200403.3|200498.1|200408.1|200464.9|200374.9|239
1742445300000|2025-03-20 04:35:00|200494.2|200404.2|200517.8|200427.8|200528.3|200438.3|200491|200401|269
1742445600000|2025-03-20 04:40:00|200518.3|200428.3|200503.3|200413.3|200528.3|200438.3|200500.1|200410.1|284
1742445900000|2025-03-20 04:45:00|200503.1|200413.1|200498.4|200408.4|200518.2|200428.2|200492.4|200402.4|176
1742446200000|2025-03-20 04:50:00|200509.2|200419.2|200513.4|200423.4|200528.3|200438.3|200494.8|200404.8|229
1742446500000|2025-03-20 04:55:00|200512.8|200422.8|200478|200388|200519.6|200429.6|200471.3|200381.3|285
1742446800000|2025-03-20 05:00:00|200476.5|200386.5|200504.4|200414.4|200520|200430|200464.3|200374.3|481
1742447100000|2025-03-20 05:05:00|200508.8|200418.8|200513.4|200423.4|200525.3|200435.3|200499.1|200409.1|417
1742447400000|2025-03-20 05:10:00|200510.8|200420.8|200499.5|200409.5|200520|200430|200499.5|200409.5|238
1742447700000|2025-03-20 05:15:00|200515.4|200425.4|200517.7|200427.7|200523.8|200433.8|200506.7|200416.7|210
1742448000000|2025-03-20 05:20:00|200515.5|200425.5|200452.9|200362.9|200518.2|200428.2|200451.8|200361.8|229
1742448300000|2025-03-20 05:25:00|200451.8|200361.8|200454.2|200364.2|200474.2|200384.2|200449.4|200359.4|398
1742448600000|2025-03-20 05:30:00|200457.3|200367.3|200463|200373|200472.9|200382.9|200451.4|200361.4|315
1742448900000|2025-03-20 05:35:00|200463.5|200373.5|200480.1|200390.1|200518.6|200429|200451.5|200361.5|336
1742449200000|2025-03-20 05:40:00|200483.8|200393.8|200456.5|200366.5|200499.2|200409.2|200451.2|200361.2|370
1742449500000|2025-03-20 05:45:00|200460.9|200370.9|200474.5|200384.5|200488.2|200398.2|200455.7|200365.7|251
1742449800000|2025-03-20 05:50:00|200461.9|200371.9|200465.1|200375.1|200485.1|200395.1|200453.5|200363.5|230
1742450100000|2025-03-20 05:55:00|200469.1|200379.1|200463.5|200373.5|200477.4|200387.4|200444.5|200354.5|168
1742450400000|2025-03-20 06:00:00|200465.1|200375.1|200468.6|200378.6|200479.3|200389.3|200457|200367|446
1742450700000|2025-03-20 06:05:00|200471.6|200381.6|200457.9|200367.9|200477.7|200387.7|200453.8|200363.8|634
1742451000000|2025-03-20 06:10:00|200455.5|200365.5|200460.3|200370.3|200478.5|200388.5|200449.5|200359.5|638
1742451300000|2025-03-20 06:15:00|200461.3|200371.3|200497.3|200407.3|200501|200411|200452.5|200362.5|606
1742451600000|2025-03-20 06:20:00|200497.4|200407.4|200496.5|200406.5|200506.2|200416.2|200490.7|200400.7|272
1742451900000|2025-03-20 06:25:00|200499.2|200409.2|200506.6|200416.6|200514.4|200424.4|200493.6|200403.6|666
1742452200000|2025-03-20 06:30:00|200497.4|200407.4|200516.2|200426.2|200536.2|200446.2|200489.9|200399.9|533
1742452500000|2025-03-20 06:35:00|200518.7|200428.7|200514.4|200464.4|200547.6|200475.3|200514.3|200426.3|240
1742452800000|2025-03-20 06:40:00|200547.3|200457.3|200428.5|200338.5|200547.3|200477.7|200428.1|200338.1|266
1742453100000|2025-03-20 06:45:00|200422.1|200332.1|200422.5|200332.5|200451.2|200374.7|200392.3|200314.4|600
1742453400000|2025-03-20 06:50:00|200398.9|200348.9|200460.2|200370.2|200467.8|200377.8|200391.2|200321.2|455
1742453700000|2025-03-20 06:55:00|200460.5|200370.5|200455.1|200365.1|200473|200383|200440.8|200350.8|497
1742454000000|2025-03-20 07:00:00|200451.8|200361.8|200521.3|200431.3|200529.6|200439.6|200449.4|200359.4|237
1742454300000|2025-03-20 07:05:00|200522.1|200432.1|200519.4|200429.4|200596.7|200506.7|200509|200419|229
1742454600000|2025-03-20 07:10:00|200514.8|200424.8|200551.4|200461.4|200551.4|200461.4|200503.5|200413.5|132
1742454900000|2025-03-20 07:15:00|200547.4|200457.4|200666.8|200576.8|200680.4|200590.4|200545.7|200455.7|162
1742455200000|2025-03-20 07:20:00|200673.8|200583.8|200608.4|200518.4|200721.6|200631.6|200599.3|200509.3|360
1742455500000|2025-03-20 07:25:00|200616.8|200526.8|200646.6|200556.6|200669|200579|200597.5|200507.5|534
1742455800000|2025-03-20 07:30:00|200642.9|200552.9|200641.9|200551.9|200664.5|200574.5|200623.6|200533.6|448
1742456100000|2025-03-20 07:35:00|200638.7|200548.7|200715.9|200625.9|200729.7|200639.7|200623.8|200533.8|424
1742456400000|2025-03-20 07:40:00|200720.5|200630.5|200704.9|200614.9|200720.5|200630.5|200661.8|200571.8|308
1742456700000|2025-03-20 07:45:00|200704.1|200614.1|200706.4|200616.4|200723.6|200633.6|200697.3|200607.3|129
1742457000000|2025-03-20 07:50:00|200705.7|200615.7|200614.4|200524.4|200708.3|200618.3|200600.1|200510.1|130
1742457300000|2025-03-20 07:55:00|200614.2|200524.2|200631.5|200541.5|200654.6|200564.6|200526|200436|295
1742457600000|2025-03-20 08:00:00|200636|200546|200567.3|200477.3|200640.3|200550.3|200549.6|200459.6|263
1742457900000|2025-03-20 08:05:00|200563|200473|200523.5|200433.5|200600.1|200510.1|200516.1|200426.1|233
1742458200000|2025-03-20 08:10:00|200533.6|200443.6|200536.4|200446.4|200567.9|200477.9|200517.8|200427.8|192
1742458500000|2025-03-20 08:15:00|200537.7|200447.7|200570.1|200480.1|200578.8|200488.8|200524.5|200434.5|359
1742458800000|2025-03-20 08:20:00|200570.6|200480.6|200660.6|200570.6|200662.8|200572.8|200555.6|200465.6|433
1742459100000|2025-03-20 08:25:00|200663|200573|200779|200689|200802.2|200712.2|200655.8|200565.8|184
1742459400000|2025-03-20 08:30:00|200785.7|200695.7|200670.6|200580.6|200785.7|200695.7|200646|200556|375
1742459700000|2025-03-20 08:35:00|200667.8|200577.8|200668.8|200578.8|200754.9|200664.9|200654|200564|350
1742460000000|2025-03-20 08:40:00|200667.2|200577.2|200820.2|200730.2|200823.2|200733.2|200667.2|200577.2|353
1742460300000|2025-03-20 08:45:00|200808.9|200718.9|200803.8|200713.8|200847.4|200757.4|200788.2|200698.2|384
1742460600000|2025-03-20 08:50:00|200793.9|200703.9|200738.9|200648.9|200834.5|200744.5|200708.6|200618.6|468
1742460900000|2025-03-20 08:55:00|200734.5|200644.5|200810.6|200720.6|200823|200733|200731.7|200641.7|389
1742461200000|2025-03-20 09:00:00|200811|200721|200898.5|200808.5|200936.4|200873.6|200811|200721|385
1742461500000|2025-03-20 09:05:00|200891.6|200801.6|200845.9|200755.9|200902.3|200812.3|200784.2|200694.2|317
1742461800000|2025-03-20 09:10:00|200850.8|200760.8|200959.1|200869.1|200991.8|200901.8|200839.4|200749.4|437
1742462100000|2025-03-20 09:15:00|200951.9|200861.9|201012.5|200922.5|201075.5|200985.5|200940.2|200850.2|243
1742462400000|2025-03-20 09:20:00|201007.3|200917.3|201072.7|200982.7|201086.1|200996.1|200992.2|200902.2|481
1742462700000|2025-03-20 09:25:00|201073|200983|201444.7|201354.7|201476|201386|201065.6|200975.6|556
1742463000000|2025-03-20 09:30:00|201439.3|201349.3|201510.1|201420.1|201524.8|201434.8|201361|201271|341
1742463300000|2025-03-20 09:35:00|201513.2|201423.2|201374.4|201284.4|201520.7|201430.7|201367.2|201277.2|238
1742463600000|2025-03-20 09:40:00|201376|201286|201470.5|201380.5|201478.6|201388.6|201367|201277|234
1742463900000|2025-03-20 09:45:00|201467.4|201377.4|201460|201370|201476|201404.8|201435.4|201347.1|283
1742464200000|2025-03-20 09:50:00|201462.5|201372.5|201462.2|201372.2|201471.5|201407.9|201428|201338|207
1742464500000|2025-03-20 09:55:00|201471|201381|201486.5|201396.5|201596.2|201506.2|201446.4|201369|575
1742464800000|2025-03-20 10:00:00|201450.5|201400.5|201428.9|201338.9|201510.9|201438.3|201381.2|201291.2|611
1742465100000|2025-03-20 10:05:00|201429.9|201339.9|201404.9|201354.9|201467.1|201400.4|201387.8|201324.4|284
1742465400000|2025-03-20 10:10:00|201407.6|201357.6|201588.9|201498.9|201606.9|201556.9|201385.8|201335.8|418
1742465700000|2025-03-20 10:15:00|201590.9|201500.9|201776.1|201686.1|201778.3|201705.9|201555.8|201492.1|445
1742466000000|2025-03-20 10:20:00|201776.3|201686.3|201704.1|201614.1|201799.6|201709.6|201673.4|201583.4|391
1742466300000|2025-03-20 10:25:00|201705.6|201615.6|201534.9|201484.9|201745.6|201678.6|201525.8|201457.4|536
1742466600000|2025-03-20 10:30:00|201527.1|201477.1|201596.2|201506.2|201603.9|201529.3|201483.1|201404.2|642
1742466900000|2025-03-20 10:35:00|201594.1|201504.1|201632.3|201582.3|201686.3|201606.5|201581|201491|336
1742467200000|2025-03-20 10:40:00|201629.9|201579.9|201631.7|201581.7|201685.3|201604.1|201611.8|201553.5|263
1742467500000|2025-03-20 10:45:00|201628.7|201578.7|201555.2|201465.2|201640.1|201588.5|201528.1|201455.6|352
1742467800000|2025-03-20 10:50:00|201537.1|201487.1|201558.5|201468.5|201571.6|201493|201517.4|201440.1|508
1742468100000|2025-03-20 10:55:00|201559.5|201469.5|201537.7|201447.7|201573.7|201502.1|201491.3|201429.7|544
1742468400000|2025-03-20 11:00:00|201535.8|201445.8|201557.7|201467.7|201568.7|201492.3|201514.3|201425.8|369
1742468700000|2025-03-20 11:05:00|201554.7|201464.7|201631.6|201541.6|201631.6|201558.6|201489|201415.6|315
1742469000000|2025-03-20 11:10:00|201632.1|201542.1|201769|201679|201774.3|201706.6|201605.5|201528.3|519
1742469300000|2025-03-20 11:15:00|201762.5|201672.5|201585.6|201495.6|201796.6|201735.2|201556.6|201485.2|499
1742469600000|2025-03-20 11:20:00|201584.8|201494.8|201544.2|201454.2|201593|201523.4|201508.1|201437.4|331
1742469900000|2025-03-20 11:25:00|201541.4|201451.4|201529.6|201479.6|201574.2|201514.2|201505.3|201439.1|228
1742470200000|2025-03-20 11:30:00|201534.5|201484.5|201503.9|201453.9|201538.6|201488.6|201470.1|201403.2|193
1742470500000|2025-03-20 11:35:00|201499.1|201449.1|201497|201407|201557.9|201499.4|201463.7|201407|230
1742470800000|2025-03-20 11:40:00|201499.9|201409.9|201519.1|201429.1|201529|201454.8|201376|201315.6|291
1742471100000|2025-03-20 11:45:00|201517.9|201427.9|201660.3|201570.3|201664.9|201574.9|201513.4|201423.4|295
1742471400000|2025-03-20 11:50:00|201660.8|201570.8|201798.3|201708.3|201799.9|201729.7|201660.2|201570.2|367
1742471700000|2025-03-20 11:55:00|201798.4|201708.4|201740.5|201690.5|201873.9|201823.9|201725|201675|420
1742472000000|2025-03-20 12:00:00|201752.8|201662.8|201659.3|201569.3|201799.1|201732.7|201583.1|201495.9|494
1742472300000|2025-03-20 12:05:00|201659.7|201569.7|201610.3|201520.3|201677.9|201604.4|201585|201507.3|449
1742472600000|2025-03-20 12:10:00|201628.3|201538.3|201677.2|201627.2|201700|201650|201595.9|201521|281
1742472900000|2025-03-20 12:15:00|201676.6|201626.6|201738.4|201648.4|201785.2|201715|201676.6|201609.9|366
1742473200000|2025-03-20 12:20:00|201720.9|201630.9|201656.1|201566.1|201754|201664|201574|201484|392
1742473500000|2025-03-20 12:25:00|201656.9|201566.9|201727.4|201417.4|201727.4|201636.5|201585.2|201379.7|460
1742473800000|2025-03-20 12:30:00|201697.4|201387.4|201771.5|201721.5|201773.9|201723.9|201573.1|201387.4|380
1742474100000|2025-03-20 12:35:00|201772.4|201722.4|201734.4|201684.4|201847.3|201797.3|201723.3|201673.3|388
1742474400000|2025-03-20 12:40:00|201733.3|201683.3|201803.9|201753.9|201835.8|201773.2|201628.3|201578.3|488
1742474700000|2025-03-20 12:45:00|201809.2|201759.2|201838.3|201788.3|201900.8|201850.8|201801.9|201736.1|436
1742475000000|2025-03-20 12:50:00|201839.5|201789.5|201851.2|201801.2|201920.8|201870.6|201753.3|201703.3|563
1742475300000|2025-03-20 12:55:00|201849|201799|201794.8|201744.8|201910.2|201860.2|201778.8|201728.8|496
1742475600000|2025-03-20 13:00:00|201793.2|201743.2|201874.2|201824.2|201907.6|201857.6|201762.5|201712.5|400
1742475900000|2025-03-20 13:05:00|201873.1|201823.1|202175.4|202125.4|202210.8|202160.8|201872.1|201822.1|429
1742476200000|2025-03-20 13:10:00|202173|202123|202390.7|202300.7|202403.5|202353.5|202145.9|202095.9|642
1742476500000|2025-03-20 13:15:00|202384.7|202294.7|202510|202460|202513.5|202463.5|202348.6|202288.4|522
1742476800000|2025-03-20 13:20:00|202528.4|202478.4|202467.8|202417.8|202669.5|202619.5|202440.3|202370.9|667
1742477100000|2025-03-20 13:25:00|202457.6|202407.6|202493.9|202443.9|202553.1|202503.1|202347.8|202279.2|722
1742477400000|2025-03-20 13:30:00|202484.6|202434.6|202644.2|202554.2|202680.9|202609.2|202469.1|202419.1|688
1742477700000|2025-03-20 13:35:00|202643.7|202553.7|202516|202426|202676.9|202609.8|202451.6|202401.6|660
1742478000000|2025-03-20 13:40:00|202518.7|202428.7|202394.5|202344.5|202533.2|202483.2|202382.8|202332.8|497
1742478300000|2025-03-20 13:45:00|202390.9|202340.9|202460|202410|202476.9|202426.9|202307.3|202257.3|428
1742478600000|2025-03-20 13:50:00|202464.8|202414.8|202568|202518|202568|202518|202417.5|202353|410
1742478900000|2025-03-20 13:55:00|202548.2|202498.2|202551.7|202461.7|202716.6|202661.5|202511.3|202443.2|561
1742479200000|2025-03-20 14:00:00|202555.4|202465.4|202253.8|202203.8|202558.7|202468.7|202204.5|202154.5|657
1742479500000|2025-03-20 14:05:00|202267|202217|202252.7|202202.7|202317.3|202257.7|202202.2|202152.2|650
1742479800000|2025-03-20 14:10:00|202273.9|202183.9|202297.7|202247.7|202440.4|202384.5|202251.3|202183.5|607
1742480100000|2025-03-20 14:15:00|202297|202247|202310.1|202260.1|202372|202322|202238.6|202188.6|505
1742480400000|2025-03-20 14:20:00|202312.8|202262.8|202169.8|202119.8|202359.5|202309.5|202151.3|202092.2|561
1742480700000|2025-03-20 14:25:00|202170|202120|202183.4|202133.4|202253.2|202164.2|202133.4|202082.7|505
1742481000000|2025-03-20 14:30:00|202166.8|202116.8|202145.8|202095.8|202210.2|202145.7|202122.1|202071.5|469
1742481300000|2025-03-20 14:35:00|202146.8|202096.8|201954.2|201904.2|202170.5|202120.5|201953.9|201873.4|476
1742481600000|2025-03-20 14:40:00|201978.9|201888.9|201850.6|201800.6|202058.1|202008.1|201838.9|201788.9|409
1742481900000|2025-03-20 14:45:00|201849.2|201799.2|201904.9|201854.9|202029.6|201979.6|201826.1|201776.1|613
1742482200000|2025-03-20 14:50:00|201902.1|201852.1|201902.5|201852.5|201915.5|201865.5|201878.8|201828.8|287
1742482500000|2025-03-20 14:55:00|201894.9|201844.9|201824|201774|201921.9|201859|201776.2|201726.2|529
1742482800000|2025-03-20 15:00:00|201784.5|201734.5|201785.9|201735.9|201834.7|201784.7|201722.3|201652.5|432
1742483100000|2025-03-20 15:05:00|201785.2|201735.2|201879|201829|201913.1|201863.1|201765.1|201715.1|441
1742483400000|2025-03-20 15:10:00|201880.2|201830.2|201666.9|201616.9|201880.2|201830.2|201641.5|201591.5|476
1742483700000|2025-03-20 15:15:00|201665.7|201615.7|201771.8|201681.8|201812.4|201744|201661.5|201611.5|411
1742484000000|2025-03-20 15:20:00|201770.7|201680.7|201723.8|201673.8|201791.9|201707.6|201682.5|201624.2|347
1742484300000|2025-03-20 15:25:00|201724.8|201674.8|201668.3|201618.3|201753.4|201694|201649|201599|377
1742484600000|2025-03-20 15:30:00|201670.3|201620.3|201662.4|201612.4|201704.2|201654.2|201655.4|201605.4|396
1742484900000|2025-03-20 15:35:00|201664.2|201614.2|201662.8|201612.8|201707.6|201657.6|201640.7|201590.7|274
1742485200000|2025-03-20 15:40:00|201667.4|201617.4|201568.1|201518.1|201670|201620|201550.6|201486.3|355
1742485500000|2025-03-20 15:45:00|201571.4|201521.4|201623.4|201573.4|201635.2|201585.2|201549.3|201499.3|495
1742485800000|2025-03-20 15:50:00|201623.8|201573.8|201423.7|201373.7|201668.7|201618.7|201356.2|201306.2|612
1742486100000|2025-03-20 15:55:00|201423.6|201373.6|201427|201377|201504.6|201454.6|201399.9|201349.9|794
1742486400000|2025-03-20 16:00:00|201427.1|201377.1|201443.1|201393.1|201568.4|201502.8|201340.4|201290.4|622
1742486700000|2025-03-20 16:05:00|201441.4|201391.4|201497.5|201447.5|201503.7|201453.7|201430.4|201380.4|382
1742487000000|2025-03-20 16:10:00|201498.8|201448.8|201486.2|201436.2|201507.5|201457.5|201457.4|201407.4|325
1742487300000|2025-03-20 16:15:00|201485.2|201435.2|201409.4|201359.4|201502.5|201452.5|201403.6|201353.6|288
1742487600000|2025-03-20 16:20:00|201411.1|201361.1|201404.7|201354.7|201444.3|201392.2|201337.5|201273.6|212
1742487900000|2025-03-20 16:25:00|201406.3|201356.3|201393.8|201343.8|201468.1|201418.1|201383|201333|261
1742488200000|2025-03-20 16:30:00|201392.5|201342.5|201405.2|201355.2|201413.4|201363.4|201360.1|201310.1|386
1742488500000|2025-03-20 16:35:00|201397.8|201347.8|201395.5|201305.5|201433.8|201381.8|201350.7|201285.8|413
1742488800000|2025-03-20 16:40:00|201394.2|201304.2|201421|201371|201437.6|201387.6|201387.2|201304.2|419
1742489100000|2025-03-20 16:45:00|201422.2|201372.2|201429.4|201379.4|201442.9|201392.9|201359.5|201309.5|281
1742489400000|2025-03-20 16:50:00|201429.5|201379.5|201448.5|201398.5|201473.2|201423.2|201401.5|201351.5|205
1742489700000|2025-03-20 16:55:00|201446.7|201396.7|201467.1|201377.1|201470.4|201404.4|201423.4|201371.8|359
1742490000000|2025-03-20 17:00:00|201469.7|201379.7|201330.6|201240.6|201470.3|201397.5|201288.8|201222.1|373
1742490300000|2025-03-20 17:05:00|201331.8|201241.8|201228.1|201178.1|201335|201272.9|201212.1|201154.5|366
1742490600000|2025-03-20 17:10:00|201231.8|201181.8|201236.4|201186.4|201255.1|201193.9|201215.8|201154.9|374
1742490900000|2025-03-20 17:15:00|201237.7|201187.7|201353.2|201303.2|201361.5|201311.5|201230.3|201180.3|229
1742491200000|2025-03-20 17:20:00|201351.9|201301.9|201367.7|201317.7|201403.9|201353.9|201348.3|201298.3|308
1742491500000|2025-03-20 17:25:00|201369.1|201319.1|201319.3|201229.3|201382.9|201332.9|201266|201195.3|463
1742491800000|2025-03-20 17:30:00|201322.9|201232.9|201341.8|201291.8|201374|201299|201285.8|201208.8|393
1742492100000|2025-03-20 17:35:00|201339.5|201289.5|201238.2|201188.2|201339.5|201289.5|201206.2|201156.2|204
1742492400000|2025-03-20 17:40:00|201238.7|201188.7|201257.2|201207.2|201267.1|201217.1|201215.2|201165.2|222
1742492700000|2025-03-20 17:45:00|201255.8|201205.8|201193|201143|201278.2|201228.2|201164.7|201114.7|213
1742493000000|2025-03-20 17:50:00|201197.5|201147.5|201127.5|201077.5|201197.5|201147.5|201091.9|201041.9|471
1742493300000|2025-03-20 17:55:00|201124.2|201074.2|201128.7|201078.7|201160|201110|201105.8|201055.8|851
1742493600000|2025-03-20 18:00:00|201121.1|201071.1|201251.6|201161.6|201270.7|201220.7|201114.9|201064.9|675
1742493900000|2025-03-20 18:05:00|201251.4|201161.4|201216.8|201166.8|201384.8|201297.8|201194.8|201144.8|499
1742494200000|2025-03-20 18:10:00|201216.7|201166.7|201180.2|201130.2|201234.7|201184.7|201138.3|201088.3|259
1742494500000|2025-03-20 18:15:00|201174.9|201124.9|201144.5|201094.5|201198|201148|201117.3|201067.3|511
1742494800000|2025-03-20 18:20:00|201146.4|201096.4|201149.6|201099.6|201200.7|201134|201125.7|201075.7|468
1742495100000|2025-03-20 18:25:00|201150.2|201100.2|201222.2|201132.2|201222.2|201169.2|201148.8|201098.8|410
1742495400000|2025-03-20 18:30:00|201221.9|201131.9|201199.9|201149.9|201222.9|201154.6|201192.1|201125.2|169
1742495700000|2025-03-20 18:35:00|201201|201151|201205.3|201155.3|201232.1|201173.3|201155.1|201105.1|397
1742496000000|2025-03-20 18:40:00|201201.9|201151.9|201217|201127|201220.7|201159|201189.1|201125.7|302
1742496300000|2025-03-20 18:45:00|201212.8|201122.8|201182.7|201092.7|201214.1|201148.2|201123.8|201073.8|399
1742496600000|2025-03-20 18:50:00|201181|201091|201237.1|201187.1|201259.1|201206.1|201180.1|201090.1|490
1742496900000|2025-03-20 18:55:00|201238.6|201188.6|201238.8|201188.8|201244.9|201194.9|201229.8|201179.8|355
1742497200000|2025-03-20 19:00:00|201241|201191|201279.6|201229.6|201304.1|201253.1|201228.5|201178.5|291
1742497500000|2025-03-20 19:05:00|201277.1|201227.1|201272.6|201222.6|201299|201249|201231.8|201181.8|363
1742497800000|2025-03-20 19:10:00|201271.4|201221.4|201319.7|201229.7|201327.6|201245.2|201270.5|201198.1|279
1742498100000|2025-03-20 19:15:00|201315.9|201225.9|201430.8|201340.8|201465|201391.2|201282.1|201206.3|285
1742498400000|2025-03-20 19:20:00|201436.2|201346.2|201494.1|201444.1|201509|201451|201419.1|201329.1|200
1742498700000|2025-03-20 19:25:00|201491.3|201441.3|201544.3|201494.3|201549.7|201499.7|201468|201418|381
1742499000000|2025-03-20 19:30:00|201542.9|201492.9|201615.8|201565.8|201615.8|201565.8|201541.8|201491.8|124
1742499300000|2025-03-20 19:35:00|201614.7|201564.7|201547.6|201497.6|201619.3|201569.3|201545.5|201495.5|151
1742499600000|2025-03-20 19:40:00|201545.6|201495.6|201492.5|201442.5|201556.8|201506.8|201485.2|201435.2|249
1742499900000|2025-03-20 19:45:00|201489.8|201439.8|201505.5|201455.5|201513.1|201463.1|201463.8|201413.8|408
1742500200000|2025-03-20 19:50:00|201507.2|201457.2|201496|201446|201510.9|201460.9|201473.8|201423.8|216
1742500500000|2025-03-20 19:55:00|201503.8|201453.8|201548.4|201498.4|201569.1|201519.1|201490.4|201440.4|308
1742500800000|2025-03-20 20:00:00|201548.1|201498.1|201495.8|201445.8|201553.2|201503.2|201493.3|201443.3|120
1742501100000|2025-03-20 20:05:00|201497.8|201447.8|201480.2|201430.2|201498.4|201448.4|201468.4|201418.4|129
1742501400000|2025-03-20 20:10:00|201479.5|201429.5|201491.1|201441.1|201515|201464.7|201474.3|201420|172
1742501700000|2025-03-20 20:15:00|201482|201432|201488|201438|201499.3|201449.3|201482|201432|151
1742502000000|2025-03-20 20:20:00|201510|201420|201488.7|201438.7|201510|201441.3|201471.2|201408.1|77
1742502300000|2025-03-20 20:25:00|201487.8|201437.8|201473.6|201423.6|201487.8|201437.8|201460.8|201410.8|68
1742502600000|2025-03-20 20:30:00|201476.8|201426.8|201464.8|201414.8|201477.3|201427.3|201464.1|201414.1|95
1742502900000|2025-03-20 20:35:00|201466.6|201416.6|201521.6|201471.6|201530|201480|201449|201399|87
1742503200000|2025-03-20 20:40:00|201527.9|201477.9|201505.3|201455.3|201527.9|201477.9|201503.8|201453.8|28
1742503500000|2025-03-20 20:45:00|201507.5|201457.5|201495.5|201445.5|201513.1|201463.1|201491.1|201418.7|61
1742503800000|2025-03-20 20:50:00|201490.6|201440.6|201489.3|201399.3|201496.3|201444.5|201481.4|201399.3|30
1742504100000|2025-03-20 20:55:00|201489.1|201399.1|201895.5|201585.5|201895.5|201585.5|201462.2|201281|109
1742504400000|2025-03-20 21:00:00|201889.9|201579.9|201705|201395|201889.9|201579.9|201655|201345|16
1742505000000|2025-03-20 21:10:00|201696.6|201386.6|201698.8|201388.8|201701.5|201391.5|201696.6|201386.6|12
1742505300000|2025-03-20 21:15:00|201705|201395|201705|201395|201705|201395|201705|201395|1
1742505600000|2025-03-20 21:20:00|201698.8|201388.8|201698.3|201388.3|201698.8|201388.8|201698.3|201388.3|2
1742505900000|2025-03-20 21:25:00|201698.5|201388.5|201705|201395|201705|201395|201698.3|201388.3|3
1742506200000|2025-03-20 21:30:00|201697.6|201387.6|201697.6|201387.6|201697.6|201387.6|201697.6|201387.6|1
1742506500000|2025-03-20 21:35:00|201705|201395|201705|201395|201705|201395|201705|201395|1
1742506800000|2025-03-20 21:40:00|201698.3|201388.3|201698.3|201388.3|201698.3|201388.3|201698.3|201388.3|1
1742507100000|2025-03-20 21:45:00|201705|201395|201705|201395|201705|201395|201705|201395|1
1742507400000|2025-03-20 21:50:00|201697.6|201387.6|201697.6|201387.6|201697.6|201387.6|201697.6|201387.6|1
1742507700000|2025-03-20 21:55:00|201705|201395|201705|201395|201705.1|201395.1|201705|201395|3
1742508000000|2025-03-20 22:00:00|201704.2|201394.2|201630|201320|201705|201395|201605|201319.9|17
1742508300000|2025-03-20 22:05:00|201629.9|201319.9|201629.9|201319.9|201630|201424.2|201500|201299.3|17
1742508600000|2025-03-20 22:10:00|201629.8|201319.8|201532|201368.7|201630|201393.3|201532|201298.9|18
1742508900000|2025-03-20 22:15:00|201572.8|201317.9|201533.9|201368.3|201576.3|201372|201512|201315.6|29
1742509200000|2025-03-20 22:20:00|201533.3|201369.9|201550.2|201346.5|201562.2|201379|201532.2|201334.5|40
1742509500000|2025-03-20 22:25:00|201534|201340.4|201474.9|201305.6|201534|201349.5|201425|201290.8|39
1742509800000|2025-03-20 22:30:00|201425|201335|201426.8|201336.8|201479.7|201336.8|201424.4|201295.3|22
1742510100000|2025-03-20 22:35:00|201466.9|201303.6|201436|201346|201479.4|201347.9|201425|201290.2|17
1742510400000|2025-03-20 22:40:00|201479.8|201295.7|201442.3|201352.3|201479.8|201354.2|201425|201295.7|37
1742510700000|2025-03-20 22:45:00|201445.7|201355.7|201481.3|201391.3|201483.7|201393.7|201434.1|201344.1|40
1742511000000|2025-03-20 22:50:00|201482|201392|201469.1|201379.1|201482.7|201392.7|201462.7|201372.7|25
1742511300000|2025-03-20 22:55:00|201472.1|201382.1|201484|201394|201484.3|201394.3|201459.2|201369.2|30
1742511600000|2025-03-20 23:00:00|201483.4|201393.4|201472|201382|201483.4|201393.4|201465.9|201375.9|46
1742511900000|2025-03-20 23:05:00|201476.5|201386.5|201488.7|201398.7|201504.6|201414.6|201476.5|201386.5|48
1742512200000|2025-03-20 23:10:00|201483.8|201393.8|201489.2|201399.2|201497.6|201407.6|201478.3|201388.3|35
1742512500000|2025-03-20 23:15:00|201488.7|201398.7|201490.2|201400.2|201501.8|201411.8|201470.1|201380.1|33
1742512800000|2025-03-20 23:20:00|201477.2|201387.2|201522.6|201432.6|201679.4|201589.4|201477.2|201387.2|111
1742513100000|2025-03-20 23:25:00|201516.1|201426.1|201483.9|201393.9|201522.8|201432.8|201454.8|201364.8|40
1742513400000|2025-03-20 23:30:00|201488|201398|201499.9|201409.9|201504.8|201414.8|201458.9|201368.9|32
1742513700000|2025-03-20 23:35:00|201500.6|201410.6|201499.6|201409.6|201507.1|201417.1|201491|201401|49
1742514000000|2025-03-20 23:40:00|201535.9|201382.1|201471.2|201381.2|201535.9|201415.7|201449.1|201359.1|34
1742514300000|2025-03-20 23:45:00|201468.1|201378.1|201475.8|201385.8|201486.9|201396.9|201459.5|201369.5|60
1742514600000|2025-03-20 23:50:00|201476.2|201386.2|201467.4|201377.4|201481.8|201391.8|201462.2|201372.2|42
1742514900000|2025-03-20 23:55:00|201469.6|201379.6|201498.5|201408.5|201499.5|201409.5|201462.3|201372.3|37
1742515200000|2025-03-21 00:00:00|201499.5|201409.5|201467.9|201377.9|201499.5|201409.5|201465.8|201375.8|56
1742515500000|2025-03-21 00:05:00|201467.5|201377.5|201448.9|201358.9|201467.5|201377.5|201424.5|201334.5|59
1742515800000|2025-03-21 00:10:00|201451.8|201361.8|201454.4|201364.4|201466|201376|201447.9|201357.9|70
1742516100000|2025-03-21 00:15:00|201452|201362|201490.6|201400.6|201513.9|201423.9|201452|201362|69
1742516400000|2025-03-21 00:20:00|201466.4|201376.4|201489.4|201399.4|201499.1|201409.1|201453|201363|87
1742516700000|2025-03-21 00:25:00|201514|201424|201500.4|201410.4|201514|201424|201465.9|201375.9|55
1742517000000|2025-03-21 00:30:00|201490.1|201400.1|201463.6|201373.6|201498|201408|201446.7|201356.7|40
1742517300000|2025-03-21 00:35:00|201467.5|201377.5|201478|201388|201505|201415|201467.5|201377.5|19
1742517600000|2025-03-21 00:40:00|201495|201405|201470.5|201380.5|201495.9|201405.9|201442.8|201352.8|34
1742517900000|2025-03-21 00:45:00|201473|201383|201473.8|201383.8|201490.2|201400.2|201460.5|201370.5|81
1742518200000|2025-03-21 00:50:00|201471.7|201381.7|201462.6|201372.6|201484|201394|201431.4|201341.4|99
1742518500000|2025-03-21 00:55:00|201457.2|201367.2|201450.7|201360.7|201469|201379|201439.4|201349.4|107
1742518800000|2025-03-21 01:00:00|201456|201366|201478.9|201388.9|201495.1|201405.1|201450.4|201360.4|177
1742519100000|2025-03-21 01:05:00|201471.4|201381.4|201486.1|201396.1|201493.5|201403.5|201464.6|201374.6|180
1742519400000|2025-03-21 01:10:00|201483.4|201393.4|201470|201380|201486.1|201396.1|201434|201344|217
1742519700000|2025-03-21 01:15:00|201473.8|201383.8|201465.5|201375.5|201489.3|201399.3|201454.4|201364.4|394
1742520000000|2025-03-21 01:20:00|201480.6|201390.6|201433.2|201343.2|201480.6|201390.6|201429.4|201339.4|525
1742520300000|2025-03-21 01:25:00|201435.2|201345.2|201467.9|201377.9|201476.1|201386.1|201430.6|201340.6|390
1742520600000|2025-03-21 01:30:00|201464.4|201374.4|201428.1|201338.1|201493.9|201403.9|201427.6|201337.6|434
1742520900000|2025-03-21 01:35:00|201431.3|201341.3|201427.8|201337.8|201443.4|201353.4|201417.4|201327.4|166
1742521200000|2025-03-21 01:40:00|201429.4|201339.4|201416.1|201326.1|201442.6|201352.6|201406.8|201316.8|169
1742521500000|2025-03-21 01:45:00|201417.8|201327.8|201498.3|201408.3|201506.8|201416.8|201410.5|201320.5|340
1742521800000|2025-03-21 01:50:00|201497.2|201407.2|201437.7|201347.7|201503.4|201413.4|201434.3|201344.3|471
1742522100000|2025-03-21 01:55:00|201437.4|201347.4|201483.5|201393.5|201508.7|201418.7|201432.4|201342.4|387
1742522400000|2025-03-21 02:00:00|201491.1|201401.1|201478.8|201388.8|201505.3|201415.3|201466|201376|347
1742522700000|2025-03-21 02:05:00|201476.9|201386.9|201475.4|201385.4|201480.3|201390.3|201443.3|201353.3|226
1742523000000|2025-03-21 02:10:00|201472.1|201382.1|201472.9|201382.9|201497.8|201407.8|201463.5|201373.5|590
1742523300000|2025-03-21 02:15:00|201469.8|201379.8|201476.9|201386.9|201506.1|201416.1|201461.3|201371.3|378
1742523600000|2025-03-21 02:20:00|201485.3|201395.3|201578.4|201488.4|201587|201497|201478.7|201388.7|323
1742523900000|2025-03-21 02:25:00|201578.6|201488.6|201506.3|201416.3|201593|201503|201496.8|201406.8|420
1742524200000|2025-03-21 02:30:00|201500.3|201410.3|201520|201430|201527.5|201437.5|201494.4|201404.4|187
1742524500000|2025-03-21 02:35:00|201520.8|201430.8|201515.9|201425.9|201525.2|201435.2|201495|201405|189
1742524800000|2025-03-21 02:40:00|201521.1|201431.1|201536.5|201446.5|201543.1|201453.1|201521.1|201431.1|297
1742525100000|2025-03-21 02:45:00|201540.7|201450.7|201518.5|201428.5|201548.7|201458.7|201508.6|201418.6|368
1742525400000|2025-03-21 02:50:00|201517.5|201427.5|201553.5|201463.5|201554.6|201464.6|201515.3|201425.3|408
1742525700000|2025-03-21 02:55:00|201555.9|201465.9|201558.1|201468.1|201569.8|201479.8|201542.5|201452.5|325
1742526000000|2025-03-21 03:00:00|201560.7|201470.7|201566.9|201476.9|201601.6|201511.6|201557.5|201467.5|396
1742526300000|2025-03-21 03:05:00|201566.2|201476.2|201552.7|201462.7|201575.9|201485.9|201545.6|201455.6|337
1742526600000|2025-03-21 03:10:00|201531.7|201441.7|201530.1|201440.1|201543.9|201453.9|201510.3|201420.3|175
1742526900000|2025-03-21 03:15:00|201528.4|201438.4|201571.1|201481.1|201572.6|201482.6|201522|201432|312
1742527200000|2025-03-21 03:20:00|201571.5|201481.5|201601.8|201511.8|201607.3|201517.3|201557.4|201467.4|361
1742527500000|2025-03-21 03:25:00|201602|201512|201599.3|201509.3|201609.7|201519.7|201580.3|201490.3|274
1742527800000|2025-03-21 03:30:00|201597.1|201507.1|201611.7|201521.7|201622.5|201532.5|201591.3|201501.3|357
1742528100000|2025-03-21 03:35:00|201611|201521|201609.1|201519.1|201657.6|201567.6|201605.6|201515.6|290
1742528400000|2025-03-21 03:40:00|201612.8|201522.8|201614.5|201524.5|201624.3|201534.3|201596.2|201506.2|363
1742528700000|2025-03-21 03:45:00|201619.9|201529.9|201573.4|201483.4|201620.9|201530.9|201571|201481|321
1742529000000|2025-03-21 03:50:00|201570.8|201480.8|201569.5|201479.5|201578|201488|201544.3|201454.3|221
1742529300000|2025-03-21 03:55:00|201568.9|201478.9|201602.5|201512.5|201610.8|201520.8|201562.9|201472.9|383
1742529600000|2025-03-21 04:00:00|201600.2|201510.2|201584.6|201494.6|201605.1|201515.1|201547.2|201457.2|260
1742529900000|2025-03-21 04:05:00|201588.9|201498.9|201581.1|201491.1|201594|201504|201568.6|201478.6|88
1742530200000|2025-03-21 04:10:00|201583.8|201493.8|201587.9|201497.9|201689.6|201515|201581|201394.2|61
1742530500000|2025-03-21 04:15:00|201594.7|201504.7|201603.8|201513.8|201618|201528|201586.8|201496.8|207
1742530800000|2025-03-21 04:20:00|201601.5|201511.5|201611.8|201521.8|201616.2|201526.2|201601.5|201511.5|83
1742531100000|2025-03-21 04:25:00|201610.1|201520.1|201604.8|201514.8|201612.3|201522.3|201600.9|201510.9|73
1742531400000|2025-03-21 04:30:00|201603.2|201513.2|201603.3|201513.3|201613.4|201523.4|201599.1|201509.1|65
1742531700000|2025-03-21 04:35:00|201601.2|201511.2|201624.8|201534.8|201632.3|201542.3|201573.7|201483.7|221
1742532000000|2025-03-21 04:40:00|201625.3|201535.3|201649.5|201559.5|201652.9|201562.9|201624.5|201534.5|135
1742532300000|2025-03-21 04:45:00|201651.3|201561.3|201672.6|201582.6|201683.4|201593.4|201638.9|201548.9|80
1742532600000|2025-03-21 04:50:00|201674.3|201584.3|201659.7|201569.7|201684.5|201594.5|201647|201557|135
1742532900000|2025-03-21 04:55:00|201658.1|201568.1|201668.8|201578.8|201682.4|201592.4|201633.2|201543.2|242
1742533200000|2025-03-21 05:00:00|201666.9|201576.9|201675.9|201585.9|201713.9|201623.9|201665.7|201575.7|298
1742533500000|2025-03-21 05:05:00|201681.4|201591.4|201695.8|201605.8|201717.8|201627.8|201673.1|201583.1|396
1742533800000|2025-03-21 05:10:00|201698.7|201608.7|201693.3|201603.3|201712.9|201622.9|201672.5|201582.5|223
1742534100000|2025-03-21 05:15:00|201689.3|201599.3|201647.1|201557.1|201694.9|201604.9|201631.1|201541.1|210
1742534400000|2025-03-21 05:20:00|201646.1|201556.1|201677|201587|201685|201595|201642.3|201552.3|342
1742534700000|2025-03-21 05:25:00|201675.7|201585.7|201669.6|201579.6|201688.3|201598.3|201659.3|201569.3|285
1742535000000|2025-03-21 05:30:00|201675.7|201585.7|201679.1|201589.1|201690.2|201600.2|201653.2|201563.2|237
1742535300000|2025-03-21 05:35:00|201676.7|201586.7|201679.6|201589.6|201707.5|201617.5|201664.2|201574.2|254
1742535600000|2025-03-21 05:40:00|201677.3|201587.3|201733|201643|201750|201660|201669.1|201579.1|381
1742535900000|2025-03-21 05:45:00|201730.2|201640.2|201729|201639|201734.8|201644.8|201715.8|201625.8|562
1742536200000|2025-03-21 05:50:00|201725|201635|201670.1|201580.1|201734.7|201644.7|201670.1|201580.1|287
1742536500000|2025-03-21 05:55:00|201662.2|201572.2|201647.5|201557.5|201678.7|201588.7|201617.5|201527.5|388
1742536800000|2025-03-21 06:00:00|201641.3|201551.3|201622.5|201532.5|201667.5|201577.5|201596.3|201506.3|477
1742537100000|2025-03-21 06:05:00|201622.6|201532.6|201685.3|201595.3|201693.9|201603.9|201596.6|201506.6|294
1742537400000|2025-03-21 06:10:00|201687|201597|201701.4|201611.4|201714.6|201632.7|201672.9|201587.5|409
1742537700000|2025-03-21 06:15:00|201704.1|201614.1|201730.6|201640.6|201752.9|201677.4|201685.7|201611.4|424
1742538000000|2025-03-21 06:20:00|201725.5|201635.5|201685.1|201595.1|201741.7|201674.1|201660.8|201591.7|266
1742538300000|2025-03-21 06:25:00|201662.5|201612.5|201687.2|201597.2|201694|201629.1|201657|201584.1|577
1742538600000|2025-03-21 06:30:00|201683.9|201593.9|201733.5|201643.5|201740.8|201650.8|201610.5|201539.8|444
1742538900000|2025-03-21 06:35:00|201735|201645|201700.8|201650.8|201743|201673.6|201680.1|201604.3|318
1742539200000|2025-03-21 06:40:00|201720.6|201630.6|201712.1|201622.1|201744.2|201664.6|201690.4|201612.4|324
1742539500000|2025-03-21 06:45:00|201708|201618|201760.9|201670.9|201771.9|201698.9|201690.2|201618|279
1742539800000|2025-03-21 06:50:00|201765.7|201675.7|201727.8|201637.8|201777.4|201692.7|201716.6|201626.6|416
1742540100000|2025-03-21 06:55:00|201728.3|201638.3|201710.5|201620.5|201728.3|201638.3|201698.7|201608.7|504
1742540400000|2025-03-21 07:00:00|201705.4|201615.4|201773|201683|201780.3|201690.3|201700.6|201610.6|319
1742540700000|2025-03-21 07:05:00|201767.6|201677.6|201752|201662|201783.5|201693.5|201746.8|201656.8|113
1742541000000|2025-03-21 07:10:00|201754.3|201664.3|201737.1|201647.1|201754.3|201664.3|201721.7|201631.7|184
1742541300000|2025-03-21 07:15:00|201740|201650|201798|201708|201820.1|201758.4|201731.4|201641.4|183
1742541600000|2025-03-21 07:20:00|201798.7|201708.7|201819|201729|201819.8|201742.1|201788.2|201707|91
1742541900000|2025-03-21 07:25:00|201811.1|201721.1|201875.4|201785.4|201895.9|201829.8|201787.1|201721.1|254
1742542200000|2025-03-21 07:30:00|201876.8|201786.8|201825.4|201775.4|201877.1|201791.9|201825.2|201740.8|153
1742542500000|2025-03-21 07:35:00|201853.3|201763.3|201808.6|201758.6|201869.8|201819.8|201785.4|201715.1|193
1742542800000|2025-03-21 07:40:00|201814|201764|201907.1|201857.1|201931.2|201861.8|201814|201764|98
1742543100000|2025-03-21 07:45:00|201908.5|201858.5|201925|201835|201931.1|201859.5|201881.1|201808.1|151
1742543400000|2025-03-21 07:50:00|201927.9|201837.9|201871.2|201781.2|201930.5|201840.5|201871.2|201781.2|196
1742543700000|2025-03-21 07:55:00|201873.5|201783.5|201862.2|201772.2|201891.3|201801.3|201855.1|201765.1|297
1742544000000|2025-03-21 08:00:00|201866.8|201776.8|201857.9|201767.9|201896.9|201806.9|201829.7|201739.7|243
1742544300000|2025-03-21 08:05:00|201854.8|201764.8|202009|201959|202017.7|201967.7|201851.1|201761.1|217
1742544600000|2025-03-21 08:10:00|202013.9|201963.9|201999.6|201909.6|202046.8|201979|201974.8|201884.8|279
1742544900000|2025-03-21 08:15:00|202002|201912|201980.9|201930.9|202011.6|201930.9|201950.2|201862.3|162
1742545200000|2025-03-21 08:20:00|201976.7|201926.7|202004.6|201914.6|202010|201931.9|201943.1|201866.2|273
1742545500000|2025-03-21 08:25:00|202000.9|201910.9|202047.9|201957.9|202116.3|202046.2|201986.2|201908|288
1742545800000|2025-03-21 08:30:00|202047.7|201957.7|202075|201985|202084.8|202003.8|202031.2|201945.2|271
1742546100000|2025-03-21 08:35:00|202073.7|201983.7|202055.1|201965.1|202124|202034|202050|201960|169
1742546400000|2025-03-21 08:40:00|202052.4|201962.4|201994.8|201904.8|202058.5|201968.5|201979.7|201889.7|168
1742546700000|2025-03-21 08:45:00|201991.3|201901.3|201971.1|201881.1|202030.5|201940.5|201966.3|201876.3|225
1742547000000|2025-03-21 08:50:00|201974.8|201884.8|201915|201825|201982.2|201892.2|201910|201820|216
1742547300000|2025-03-21 08:55:00|201913|201823|201897.3|201807.3|201923.8|201833.8|201874.4|201784.4|273
1742547600000|2025-03-21 09:00:00|201896.5|201806.5|201869.2|201779.2|201929.3|201839.3|201852.9|201762.9|374
1742547900000|2025-03-21 09:05:00|201871.6|201781.6|201834.1|201744.1|201876.1|201786.1|201820.7|201730.7|82
1742548200000|2025-03-21 09:10:00|201835|201745|201832.6|201742.6|201866.8|201785.8|201806.4|201718.4|238
1742548500000|2025-03-21 09:15:00|201808|201758|201860.2|201810.2|201891.7|201828.8|201808|201744.2|128
1742548800000|2025-03-21 09:20:00|201865.4|201815.4|201875.6|201785.6|201889.5|201830.6|201839.9|201770.8|136
1742549100000|2025-03-21 09:25:00|201877.2|201787.2|201874.9|201784.9|201878.5|201809.3|201828.6|201757.6|170
1742549400000|2025-03-21 09:30:00|201875.4|201785.4|201923.1|201873.1|201965.9|201886.6|201868.9|201785.4|321
1742549700000|2025-03-21 09:35:00|201924|201874|201953.4|201863.4|201989.9|201939.9|201921.2|201857.3|130
1742550000000|2025-03-21 09:40:00|201955.8|201865.8|201953.8|201863.8|201958.8|201868.8|201942.7|201852.7|119
1742550300000|2025-03-21 09:45:00|201953.3|201863.3|201919.3|201829.3|201958.1|201868.1|201896.7|201808.4|200
1742550600000|2025-03-21 09:50:00|201920|201830|202034.8|201944.8|202042.5|201952.5|201920|201830|368
1742550900000|2025-03-21 09:55:00|202037.5|201947.5|202088.8|202038.8|202127.1|202061|202029.8|201939.8|564
1742551200000|2025-03-21 10:00:00|202092.1|202042.1|201958.4|201868.4|202092.1|202042.1|201935.3|201860.9|334
1742551500000|2025-03-21 10:05:00|201960.5|201870.5|201946.9|201856.9|201990.9|201900.9|201911.8|201838|310
1742551800000|2025-03-21 10:10:00|201946.6|201856.6|201939.8|201849.8|201981.3|201915.7|201907.1|201842.3|211
1742552100000|2025-03-21 10:15:00|201940.8|201850.8|201935.9|201845.9|201946.8|201893.8|201921.7|201835.4|142
1742552400000|2025-03-21 10:20:00|201936.6|201846.6|201918.8|201828.8|201948.1|201858.1|201914.2|201824.2|183
1742552700000|2025-03-21 10:25:00|201918.1|201828.1|201972.3|201882.3|202001.8|201911.8|201912.5|201822.5|225
1742553000000|2025-03-21 10:30:00|201968.7|201878.7|201958|201868|201979.6|201889.6|201905.9|201816.4|187
1742553300000|2025-03-21 10:35:00|201956.3|201866.3|202010.9|201920.9|202010.9|201920.9|201944.4|201854.4|158
1742553600000|2025-03-21 10:40:00|202004.4|201914.4|202042|201952|202047.5|201957.5|201980.7|201890.7|440
1742553900000|2025-03-21 10:45:00|202039.6|201949.6|201932.5|201842.5|202044.5|201954.5|201918.9|201828.9|215
1742554200000|2025-03-21 10:50:00|201935.5|201845.5|201873.8|201783.8|201935.5|201845.5|201857.5|201767.5|138
1742554500000|2025-03-21 10:55:00|201876.6|201786.6|201798.4|201708.4|201889.3|201799.3|201794.4|201704.4|220
1742554800000|2025-03-21 11:00:00|201796.8|201706.8|201890.2|201800.2|201893.8|201803.8|201777.6|201687.6|447
1742555100000|2025-03-21 11:05:00|201893|201803|201921.1|201831.1|201929.5|201839.5|201870.2|201780.2|186
1742555400000|2025-03-21 11:10:00|201923.9|201833.9|201839.9|201749.9|201924.9|201834.9|201823.9|201733.9|292
1742555700000|2025-03-21 11:15:00|201843|201753|201913.1|201823.1|201932.6|201844.1|201763.8|201703.8|277
1742556000000|2025-03-21 11:20:00|201913.5|201823.5|202029.4|201939.4|202037.7|201947.7|201898.3|201817.7|121
1742556300000|2025-03-21 11:25:00|202026.4|201936.4|202026.8|201936.8|202043.1|201953.1|201965|201875|187
1742556600000|2025-03-21 11:30:00|202029.4|201939.4|201970.9|201880.9|202080.9|201990.9|201966.5|201876.5|249
1742556900000|2025-03-21 11:35:00|201971.4|201881.4|202083|201993|202111.4|202044.5|201968.9|201878.9|348
1742557200000|2025-03-21 11:40:00|202084.3|201994.3|202071.2|201981.2|202094.9|202004.9|202049.5|201959.5|249
1742557500000|2025-03-21 11:45:00|202079.2|201989.2|202052.7|201962.7|202082.6|201998.2|202033.2|201953.6|208
1742557800000|2025-03-21 11:50:00|202046.1|201956.1|201939.1|201849.1|202046.3|201956.3|201907.1|201849.1|153
1742558100000|2025-03-21 11:55:00|201936.2|201846.2|201998.5|201948.5|202030.3|201980.3|201923|201842.9|448
1742558400000|2025-03-21 12:00:00|201997.8|201947.8|202106|202016|202109.4|202038.9|201997.8|201947.8|469
1742558700000|2025-03-21 12:05:00|202113.2|202023.2|202110.8|202060.8|202136.7|202064.1|202028|201942.6|332
1742559000000|2025-03-21 12:10:00|202109.2|202059.2|202208.1|202158.1|202234|202164.9|202109.2|202059.2|280
1742559300000|2025-03-21 12:15:00|202209.9|202159.9|202220.4|202170.4|202270.2|202220.2|202179.5|202129.5|248
1742559600000|2025-03-21 12:20:00|202221.4|202171.4|202315.5|202265.5|202325.2|202275.2|202220.6|202170.6|134
1742559900000|2025-03-21 12:25:00|202314.2|202264.2|202402.2|202352.2|202410.7|202360.7|202281.1|202231.1|340
1742560200000|2025-03-21 12:30:00|202400.6|202350.6|202373.3|202323.3|202455|202405|202357.5|202267.5|460
1742560500000|2025-03-21 12:35:00|202369.9|202319.9|202382.6|202332.6|202449.4|202380|202341.4|202291.4|340
1742560800000|2025-03-21 12:40:00|202382.3|202332.3|202311|202221|202459.1|202409.1|202251.7|202195.5|555
1742561100000|2025-03-21 12:45:00|202292|202202|202250.8|202200.8|202294.1|202243.7|202210.3|202139.9|364
1742561400000|2025-03-21 12:50:00|202251.8|202201.8|202345.8|202295.8|202373.8|202323.8|202251.8|202201.8|328
1742561700000|2025-03-21 12:55:00|202349|202299|202418.3|202368.3|202448.9|202398.9|202316.8|202266.8|513
1742562000000|2025-03-21 13:00:00|202420.5|202370.5|202440.9|202390.9|202514.9|202464.9|202414.3|202364.3|473
1742562300000|2025-03-21 13:05:00|202442.4|202392.4|202607.5|202557.5|202610.8|202560.8|202420.4|202355|347
1742562600000|2025-03-21 13:10:00|202608.5|202558.5|202655.3|202605.3|202680.9|202612.8|202545.5|202495.5|369
1742562900000|2025-03-21 13:15:00|202653.6|202603.6|202613.2|202563.2|202662.2|202612.2|202576.6|202526.6|388
1742563200000|2025-03-21 13:20:00|202623.4|202573.4|202659.8|202609.8|202713.4|202663.4|202611.5|202561.5|323
1742563500000|2025-03-21 13:25:00|202661.1|202611.1|202730.1|202680.1|202776.3|202726.3|202661|202611|415
1742563800000|2025-03-21 13:30:00|202729.8|202679.8|202690.2|202640.2|202783.1|202733.1|202680.1|202630.1|502
1742564100000|2025-03-21 13:35:00|202699|202649|202648.5|202598.5|202706|202656|202616.8|202566.8|438
1742564400000|2025-03-21 13:40:00|202650.6|202600.6|202537.2|202487.2|202659.3|202609.3|202487|202437|510
1742564700000|2025-03-21 13:45:00|202542.3|202492.3|202610.9|202560.9|202623.7|202573.7|202498.1|202448.1|440
1742565000000|2025-03-21 13:50:00|202610.7|202560.7|202691.8|202641.8|202768.9|202701.1|202599|202549|493
1742565300000|2025-03-21 13:55:00|202692.3|202642.3|202667.5|202617.5|202732|202682|202652.7|202602.7|484
1742565600000|2025-03-21 14:00:00|202665.6|202615.6|202557.3|202507.3|202682.9|202615.6|202543|202493|560
1742565900000|2025-03-21 14:05:00|202555.3|202505.3|202560.8|202510.8|202714.8|202664.8|202551.9|202501.9|500
1742566200000|2025-03-21 14:10:00|202561.5|202511.5|202675.9|202625.9|202682.2|202632.2|202494.6|202444.6|363
1742566500000|2025-03-21 14:15:00|202674.2|202624.2|202707.1|202657.1|202715.1|202665.1|202611.8|202561.8|345
1742566800000|2025-03-21 14:20:00|202705.7|202655.7|202596.8|202546.8|202714.4|202664.4|202589.7|202539.7|408
1742567100000|2025-03-21 14:25:00|202594.6|202544.6|202565.3|202515.3|202615|202565|202557|202507|466
1742567400000|2025-03-21 14:30:00|202566.3|202516.3|202400.2|202350.2|202592.6|202542.6|202389.6|202309.1|478
1742567700000|2025-03-21 14:35:00|202396.7|202346.7|202249.8|202199.8|202433.2|202367.4|202249.8|202199.8|360
1742568000000|2025-03-21 14:40:00|202257.5|202207.5|202215.8|202165.8|202259.5|202209.5|202119.4|202052.6|416
1742568300000|2025-03-21 14:45:00|202221.9|202171.9|202179.9|202129.9|202262.9|202212.9|202133.1|202083.1|363
1742568600000|2025-03-21 14:50:00|202173.1|202123.1|202176.1|202126.1|202233.3|202183.3|202165.4|202115.4|313
1742568900000|2025-03-21 14:55:00|202175|202125|202223.4|202173.4|202235.2|202177.2|202167.8|202108.4|331
1742569200000|2025-03-21 15:00:00|202229.8|202179.8|202151.9|202101.9|202231.6|202181.6|202114.2|202064.2|297
1742569500000|2025-03-21 15:05:00|202150.5|202100.5|202158.5|202108.5|202164.5|202114.5|202126.5|202076.5|243
1742569800000|2025-03-21 15:10:00|202160.3|202110.3|202155.7|202105.7|202187.6|202137.6|202145.8|202095.8|187
1742570100000|2025-03-21 15:15:00|202153.8|202103.8|202037.3|201987.3|202155.5|202105.5|202033|201983|342
1742570400000|2025-03-21 15:20:00|202035.4|201985.4|201955.7|201905.7|202056|202006|201860.4|201810.4|524
1742570700000|2025-03-21 15:25:00|201956.6|201906.6|202024.1|201974.1|202031.7|201981.7|201940.8|201872.5|468
1742571000000|2025-03-21 15:30:00|202024.2|201974.2|201957.2|201907.2|202031.9|201981.9|201917.4|201864.5|365
1742571300000|2025-03-21 15:35:00|201954|201904|201917.2|201867.2|202015.4|201939.8|201911.2|201861.2|228
1742571600000|2025-03-21 15:40:00|201917|201867|201843.6|201793.6|201921.5|201871.5|201840|201772|331
1742571900000|2025-03-21 15:45:00|201844.6|201794.6|201829.6|201779.6|201929.5|201839.5|201779.4|201729.4|265
1742572200000|2025-03-21 15:50:00|201830|201780|202023.8|201973.8|202099.8|202040.4|201820.5|201770.5|501
1742572500000|2025-03-21 15:55:00|202018.8|201968.8|201914.3|201864.3|202018.8|201968.8|201895.3|201845.3|672
1742572800000|2025-03-21 16:00:00|201915.2|201865.2|201933.9|201883.9|202005.8|201955.8|201872|201822|673
1742573100000|2025-03-21 16:05:00|201934.7|201884.7|202044.6|201994.6|202054.9|202004.9|201910.2|201860.2|594
1742573400000|2025-03-21 16:10:00|202047|201997|202137.2|202047.2|202160.7|202087|202042.3|201992.3|692
1742573700000|2025-03-21 16:15:00|202136.1|202046.1|202112|202062|202160|202090.1|202068.2|202004.2|430
1742574000000|2025-03-21 16:20:00|202111.7|202061.7|202194.1|202144.1|202194.1|202144.1|202075.5|202025.5|330
1742574300000|2025-03-21 16:25:00|202193.4|202143.4|202244.8|202194.8|202246.6|202196.6|202143.6|202079.3|253
1742574600000|2025-03-21 16:30:00|202242.8|202192.8|202201.2|202151.2|202280.1|202205.1|202184.8|202106.8|326
1742574900000|2025-03-21 16:35:00|202202.9|202152.9|202256.9|202206.9|202256.9|202206.9|202184|202134|298
1742575200000|2025-03-21 16:40:00|202257.9|202207.9|202351.1|202301.1|202388.1|202338.1|202255.2|202205.2|308
1742575500000|2025-03-21 16:45:00|202336.4|202286.4|202307.4|202257.4|202337.9|202287.9|202277.8|202227.8|348
1742575800000|2025-03-21 16:50:00|202304.8|202254.8|202362.7|202312.7|202381.9|202315.3|202304.8|202254.8|360
1742576100000|2025-03-21 16:55:00|202363|202313|202453.2|202403.2|202502.5|202452.5|202341.1|202291.1|461
1742576400000|2025-03-21 17:00:00|202452.1|202402.1|202375|202325|202469.4|202409.6|202323.6|202273.6|420
1742576700000|2025-03-21 17:05:00|202375.7|202325.7|202389.9|202339.9|202411.6|202361.6|202356.5|202306.5|255
1742577000000|2025-03-21 17:10:00|202391.3|202341.3|202381.6|202331.6|202410.3|202360.3|202355.1|202293.5|198
1742577300000|2025-03-21 17:15:00|202381|202331|202365.4|202315.4|202424.6|202374.6|202351.4|202301.4|233
1742577600000|2025-03-21 17:20:00|202366.2|202316.2|202280.8|202230.8|202400|202328.4|202272|202220.6|374
1742577900000|2025-03-21 17:25:00|202271.5|202221.5|202233.9|202183.9|202299.5|202232.1|202217.6|202151.1|327
1742578200000|2025-03-21 17:30:00|202232.5|202182.5|202202.7|202152.7|202254.2|202191.1|202156.4|202106.4|328
1742578500000|2025-03-21 17:35:00|202199.4|202149.4|202150.3|202100.3|202206.7|202156.7|202131.1|202081.1|326
1742578800000|2025-03-21 17:40:00|202157.3|202107.3|202068.4|202018.4|202195.2|202145.2|202054.4|202004.4|428
1742579100000|2025-03-21 17:45:00|202070.1|202020.1|202064.3|202014.3|202127.7|202077.7|202019.3|201969.3|413
1742579400000|2025-03-21 17:50:00|202062.9|202012.9|202262.8|202212.8|202276|202226|202059|202009|444
1742579700000|2025-03-21 17:55:00|202266.6|202216.6|202236|202186|202275.9|202225.9|202221|202149.7|587
1742580000000|2025-03-21 18:00:00|202234.5|202184.5|202234|202184|202276.3|202226.3|202188|202138|429
1742580300000|2025-03-21 18:05:00|202242.1|202192.1|202325.5|202275.5|202331.2|202281.2|202226.3|202176.2|277
1742580600000|2025-03-21 18:10:00|202326.7|202276.7|202276.5|202226.5|202327.9|202277.9|202256.3|202202.3|155
1742580900000|2025-03-21 18:15:00|202275.7|202225.7|202301.1|202251.1|202336.7|202272.6|202261.1|202211.1|290
1742581200000|2025-03-21 18:20:00|202302.9|202252.9|202313.9|202263.9|202349.4|202299.4|202297.4|202247.4|428
1742581500000|2025-03-21 18:25:00|202313.7|202263.7|202228.2|202178.2|202337.3|202263.7|202183.8|202133.8|613
1742581800000|2025-03-21 18:30:00|202225.2|202175.2|202225.5|202175.5|202259.2|202188|202196|202146|457
1742582100000|2025-03-21 18:35:00|202232.7|202182.7|202228.6|202178.6|202257.1|202185.3|202202.7|202152.7|340
1742582400000|2025-03-21 18:40:00|202229.4|202179.4|202270.8|202220.8|202288|202238|202224.1|202174.1|260
1742582700000|2025-03-21 18:45:00|202267.1|202217.1|202336.4|202286.4|202347.7|202297.7|202267.1|202217.1|293
1742583000000|2025-03-21 18:50:00|202331.4|202281.4|202395.1|202345.1|202413.8|202352.1|202301.9|202251.9|189
1742583300000|2025-03-21 18:55:00|202420.2|202330.2|202549.3|202499.3|202578.2|202528.2|202361.9|202311|347
1742583600000|2025-03-21 19:00:00|202551.9|202501.9|202377.8|202287.8|202555.4|202505.4|202369.7|202279.7|539
1742583900000|2025-03-21 19:05:00|202375.8|202285.8|202381.4|202331.4|202401.4|202340.2|202343.7|202270.4|465
1742584200000|2025-03-21 19:10:00|202373.2|202323.2|202476.3|202426.3|202486.8|202436.8|202373.2|202323.2|243
1742584500000|2025-03-21 19:15:00|202474.8|202424.8|202486.9|202436.9|202534.4|202484.4|202467.1|202417.1|340
1742584800000|2025-03-21 19:20:00|202483|202433|202388.8|202338.8|202498|202448|202370.7|202320.7|272
1742585100000|2025-03-21 19:25:00|202382.9|202332.9|202391.9|202341.9|202413.1|202363.1|202335.7|202285.7|337
1742585400000|2025-03-21 19:30:00|202390.1|202340.1|202470.7|202420.7|202477.9|202427.9|202390.1|202340.1|344
1742585700000|2025-03-21 19:35:00|202471.3|202421.3|202451.7|202401.7|202492.2|202426.5|202430|202365|273
1742586000000|2025-03-21 19:40:00|202448.8|202398.8|202368|202318|202460.1|202410.1|202365.8|202315.8|252
1742586300000|2025-03-21 19:45:00|202366.2|202316.2|202442.6|202392.6|202454.9|202404.9|202363.1|202309.4|385
1742586600000|2025-03-21 19:50:00|202438.9|202388.9|202464.8|202374.8|202473.7|202421.7|202392.9|202342.9|402
1742586900000|2025-03-21 19:55:00|202467.7|202377.7|202383.2|202333.2|202470.3|202413.9|202357.2|202307.2|378
1742587200000|2025-03-21 20:00:00|202374.2|202324.2|202494|202404|202509.1|202436.2|202370.5|202313.9|308
1742587500000|2025-03-21 20:05:00|202501.8|202411.8|202457.7|202367.7|202506.6|202416.6|202425.5|202355.3|195
1742587800000|2025-03-21 20:10:00|202458.8|202368.8|202378.1|202328.1|202459|202369|202359.3|202269.3|124
1742588100000|2025-03-21 20:15:00|202388.3|202298.3|202419.3|202329.3|202434.2|202350.2|202376|202297.7|81
1742588400000|2025-03-21 20:20:00|202418.2|202328.2|202413.9|202323.9|202446.1|202371.5|202401|202311|78
1742588700000|2025-03-21 20:25:00|202417.4|202327.4|202371.6|202281.6|202430.2|202349.3|202357|202267|124
1742589000000|2025-03-21 20:30:00|202371.9|202281.9|202315.7|202225.7|202373.1|202283.1|202312.3|202222.3|66
1742589300000|2025-03-21 20:35:00|202313.9|202223.9|202346.6|202256.6|202360.7|202270.7|202313.9|202223.9|155
1742589600000|2025-03-21 20:40:00|202347.7|202257.7|202335.7|202245.7|202376.2|202286.2|202332.6|202242.6|254
1742589900000|2025-03-21 20:45:00|202355|202265|202305|202215|202412|202322|202293.8|202203.8|73
1742590200000|2025-03-21 20:50:00|202311.4|202221.4|202370.1|202280.1|202413.4|202323.4|202305|202215|69
1742590500000|2025-03-21 20:55:00|202372.2|202282.2|202501.8|202191.8|202501.8|202309|202341.3|202156.8|88
1742763600000|2025-03-23 21:00:00|202677.5|202322.5|202677.5|202322.5|202677.5|202322.5|202677.5|202322.5|1
1742764200000|2025-03-23 21:10:00|202682.5|202327.5|202582.5|202227.5|202682.5|202327.5|202582.5|202227.5|2
1742765100000|2025-03-23 21:25:00|202580|202230|202580|202230|202580|202230|202580|202230|1
1742766000000|2025-03-23 21:40:00|202560|202250|202560|202250|202560|202250|202560|202250|1
1742766600000|2025-03-23 21:50:00|202560.1|202250.1|202565.1|202255.1|202565.1|202255.1|202560.1|202250.1|2
1742766900000|2025-03-23 21:55:00|202565|202255|202565.7|202255.7|202565.7|202255.7|202565|202255|6
1742767200000|2025-03-23 22:00:00|202665|202355|202295|202205|202665|202355|202283.8|202125.9|39
1742767500000|2025-03-23 22:05:00|202285.7|202195.7|202344.8|202185.9|202348.1|202230|202285.4|202120.8|37
1742767800000|2025-03-23 22:10:00|202319.9|202229.9|202345.1|202148.5|202345.6|202230|202299.3|202138.4|26
1742768100000|2025-03-23 22:15:00|202337|202173.7|202239.1|202149.1|202337|202213.6|202214.9|202115|56
1742768400000|2025-03-23 22:20:00|202241.1|202151.1|202235|202145|202267.5|202152.8|202219.9|202099.5|40
1742768700000|2025-03-23 22:25:00|202241|202151|202261.5|202171.5|202309.3|202190.8|202226.2|202125.8|47
1742769000000|2025-03-23 22:30:00|202309.2|202125.4|202321.8|202231.8|202357.6|202267.6|202260|202125.4|34
1742769300000|2025-03-23 22:35:00|202311.1|202221.1|202303.3|202213.3|202346.1|202239.9|202281.9|202165.6|45
1742769600000|2025-03-23 22:40:00|202313.4|202223.4|202294.6|202204.6|202345.1|202223.4|202266.3|202148.3|33
1742769900000|2025-03-23 22:45:00|202286.9|202196.9|202288|202198|202346.9|202205|202286|202161.9|18
1742770200000|2025-03-23 22:50:00|202341|202161.6|202262.2|202172.2|202348.3|202201.9|202243.9|202153.9|46
1742770500000|2025-03-23 22:55:00|202298.2|202126.2|202283|202193|202325.9|202207.2|202257.2|202126.2|39
1742770800000|2025-03-23 23:00:00|202280.7|202190.7|202346|202158|202346|202207|202268.8|202157|40
1742771100000|2025-03-23 23:05:00|202289.4|202199.4|202297|202207|202346|202235.7|202267.7|202158|38
1742771400000|2025-03-23 23:10:00|202286.7|202196.7|202259.4|202169.4|202337.6|202212.8|202251|202150.9|36
1742771700000|2025-03-23 23:15:00|202263.6|202173.6|202260.6|202170.6|202266.4|202176.4|202248.2|202158.2|22
1742772000000|2025-03-23 23:20:00|202251.4|202161.4|202274.6|202184.6|202275.6|202185.6|202248.5|202158.5|18
1742772300000|2025-03-23 23:25:00|202263.9|202173.9|202264.8|202174.8|202273.9|202183.9|202247.5|202157.5|24
1742772600000|2025-03-23 23:30:00|202259.3|202169.3|202297.1|202207.1|202313.4|202223.4|202251.2|202161.2|45
1742772900000|2025-03-23 23:35:00|202297.2|202207.2|202270.9|202180.9|202315.7|202207.2|202251.4|202156.6|26
1742773200000|2025-03-23 23:40:00|202282.1|202192.1|202254.1|202164.1|202303.5|202213.5|202246.9|202156.9|32
1742773500000|2025-03-23 23:45:00|202254.6|202164.6|202218.9|202128.9|202259.7|202169.7|202214.5|202124.5|31
1742773800000|2025-03-23 23:50:00|202225|202135|202200.4|202110.4|202225|202135|202193.4|202103.4|18
1742774100000|2025-03-23 23:55:00|202197|202107|202198.9|202108.9|202210|202120|202191.8|202101.8|51
1742774400000|2025-03-24 00:00:00|202203.7|202113.7|202196.4|202106.4|202228.5|202138.5|202189.5|202099.5|45
1742774700000|2025-03-24 00:05:00|202197.2|202107.2|202186.2|202096.2|202204|202114|202178.7|202088.7|16
1742775000000|2025-03-24 00:10:00|202190|202100|202182.8|202092.8|202196.8|202106.8|202178.9|202088.9|28
1742775300000|2025-03-24 00:15:00|202180.3|202090.3|202203.8|202113.8|202212|202122|202180.3|202090.3|40
1742775600000|2025-03-24 00:20:00|202196.8|202106.8|202211.6|202121.6|202214|202124|202194|202104|35
1742775900000|2025-03-24 00:25:00|202214|202124|202165|202075|202214|202124|202160|202070|33
1742776200000|2025-03-24 00:30:00|202164.2|202074.2|202198.9|202108.9|202210|202120|202164.2|202074.2|27
1742776500000|2025-03-24 00:35:00|202204.6|202114.6|202190|202100|202204.6|202114.6|202187.2|202097.2|26
1742776800000|2025-03-24 00:40:00|202193|202103|202183.1|202093.1|202249.7|202159.7|202178.7|202088.7|286
1742777100000|2025-03-24 00:45:00|202176.4|202086.4|202182.7|202092.7|202186.9|202096.9|202157.5|202067.5|182
1742777400000|2025-03-24 00:50:00|202182.4|202092.4|202200.7|202110.7|202240.1|202150.1|202175.8|202085.8|201
1742777700000|2025-03-24 00:55:00|202204|202114|202156.5|202066.5|202213.5|202123.5|202150.3|202060.3|121
1742778000000|2025-03-24 01:00:00|202153.8|202063.8|202178|202088|202189.7|202099.7|202150.4|202060.4|121
1742778300000|2025-03-24 01:05:00|202172.2|202082.2|202208.7|202118.7|202242.4|202152.4|202171.6|202081.6|108
1742778600000|2025-03-24 01:10:00|202200.2|202110.2|202217.1|202127.1|202242.9|202152.9|202198.7|202108.7|120
1742778900000|2025-03-24 01:15:00|202197.8|202107.8|202224.9|202134.9|202255.4|202165.4|202197.8|202107.8|212
1742779200000|2025-03-24 01:20:00|202222.7|202132.7|202234.3|202144.3|202240|202150|202222.7|202132.7|66
1742779500000|2025-03-24 01:25:00|202239.1|202149.1|202257.1|202167.1|202281.1|202191.1|202234.3|202144.3|161
1742779800000|2025-03-24 01:30:00|202255.1|202165.1|202233.6|202143.6|202292.4|202202.4|202229.6|202139.6|82
1742780100000|2025-03-24 01:35:00|202230|202140|202235.6|202145.6|202248.9|202158.9|202229|202139|85
1742780400000|2025-03-24 01:40:00|202239|202149|202314.8|202224.8|202323.8|202233.8|202223.2|202133.2|191
1742780700000|2025-03-24 01:45:00|202316.8|202226.8|202320.6|202230.6|202346.9|202256.9|202296.4|202206.4|241
1742781000000|2025-03-24 01:50:00|202326.1|202236.1|202309.4|202219.4|202345.3|202255.3|202302.2|202212.2|323
1742781300000|2025-03-24 01:55:00|202310.2|202220.2|202327.1|202237.1|202340.8|202250.8|202306.5|202216.5|221
1742781600000|2025-03-24 02:00:00|202327.3|202237.3|202275.6|202185.6|202330.2|202240.2|202254.6|202164.6|174
1742781900000|2025-03-24 02:05:00|202276|202186|202269.1|202179.1|202291.5|202201.5|202263.9|202173.9|111
1742782200000|2025-03-24 02:10:00|202267.7|202177.7|202314.6|202224.6|202317.6|202227.6|202267.7|202177.7|108
1742782500000|2025-03-24 02:15:00|202314.5|202224.5|202318.3|202228.3|202350|202260|202302.1|202212.1|131
1742782800000|2025-03-24 02:20:00|202321.9|202231.9|202303.8|202213.8|202321.9|202231.9|202284.7|202194.7|143
1742783100000|2025-03-24 02:25:00|202295.8|202205.8|202277.5|202187.5|202300|202210|202273|202183|84
1742783400000|2025-03-24 02:30:00|202280.6|202190.6|202293|202203|202301.6|202211.6|202273.5|202183.5|139
1742783700000|2025-03-24 02:35:00|202299.2|202209.2|202299.5|202209.5|202305.8|202215.8|202282.2|202192.2|118
1742784000000|2025-03-24 02:40:00|202302.3|202212.3|202317.1|202227.1|202325|202235|202294|202204|65
1742784300000|2025-03-24 02:45:00|202322.1|202232.1|202351.5|202261.5|202362.2|202272.2|202313.9|202223.9|103
1742784600000|2025-03-24 02:50:00|202349.5|202259.5|202347.4|202257.4|202360.5|202270.5|202343.8|202253.8|116
1742784900000|2025-03-24 02:55:00|202348.7|202258.7|202368.1|202278.1|202391.4|202301.4|202348|202258|137
1742785200000|2025-03-24 03:00:00|202364.5|202274.5|202320|202230|202370|202280|202320|202230|119
1742785500000|2025-03-24 03:05:00|202322|202232|202339.4|202249.4|202344.4|202254.4|202320|202230|81
1742785800000|2025-03-24 03:10:00|202342.1|202252.1|202340.7|202250.7|202344.4|202254.4|202335.5|202245.5|43
1742786100000|2025-03-24 03:15:00|202338.7|202248.7|202352.5|202262.5|202363.5|202273.5|202309.3|202219.3|81
1742786400000|2025-03-24 03:20:00|202355.2|202265.2|202355.5|202265.5|202361.3|202289.5|202337.1|202257.5|51
1742786700000|2025-03-24 03:25:00|202353.8|202263.8|202396.2|202306.2|202397.2|202307.2|202349.1|202259.1|55
1742787000000|2025-03-24 03:30:00|202398.3|202308.3|202399.6|202309.6|202406|202316|202374.6|202284.6|76
1742787300000|2025-03-24 03:35:00|202397.4|202307.4|202351.9|202261.9|202400.1|202310.1|202351|202261|94
1742787600000|2025-03-24 03:40:00|202357.6|202267.6|202355|202265|202370|202280|202348|202258|49
1742787900000|2025-03-24 03:45:00|202356.7|202266.7|202395.7|202305.7|202403|202313|202353.6|202263.6|57
1742788200000|2025-03-24 03:50:00|202396.6|202306.6|202394.6|202304.6|202412.8|202322.8|202388|202298|74
1742788500000|2025-03-24 03:55:00|202398.3|202308.3|202400.3|202310.3|202410.9|202320.9|202392.9|202302.9|103
1742788800000|2025-03-24 04:00:00|202399|202309|202402.2|202312.2|202442|202352|202392.1|202302.1|87
1742789100000|2025-03-24 04:05:00|202406.3|202316.3|202380.4|202290.4|202412.9|202322.9|202368.7|202278.7|102
1742789400000|2025-03-24 04:10:00|202388.2|202298.2|202399.8|202309.8|202401.7|202311.7|202377.6|202287.6|60
1742789700000|2025-03-24 04:15:00|202402.2|202312.2|202396.7|202306.7|202406.2|202316.2|202380.1|202290.1|77
1742790000000|2025-03-24 04:20:00|202393.5|202303.5|202448|202358|202453.6|202363.6|202377.3|202301.9|62
1742790300000|2025-03-24 04:25:00|202445.1|202355.1|202415.8|202325.8|202455.1|202365.1|202411.9|202321.9|87
1742790600000|2025-03-24 04:30:00|202418.1|202328.1|202407.7|202317.7|202419.5|202335|202367|202286.5|56
1742790900000|2025-03-24 04:35:00|202405.4|202315.4|202372.5|202282.5|202405.4|202315.4|202372.5|202282.5|56
1742791200000|2025-03-24 04:40:00|202369.6|202279.6|202360.3|202270.3|202372.5|202282.5|202348.6|202258.6|81
1742791500000|2025-03-24 04:45:00|202358.3|202268.3|202339.4|202249.4|202360.9|202271.4|202315.6|202232.1|95
1742791800000|2025-03-24 04:50:00|202341.6|202251.6|202360.9|202270.9|202365.6|202275.6|202339.9|202249.9|72
1742792100000|2025-03-24 04:55:00|202361.3|202271.3|202333.6|202243.6|202365.6|202275.6|202330.8|202240.8|61
1742792400000|2025-03-24 05:00:00|202338.3|202248.3|202378.6|202288.6|202382|202292|202322.7|202244.2|148
1742792700000|2025-03-24 05:05:00|202375.2|202285.2|202346.8|202256.8|202381.4|202291.4|202323.1|202233.1|109
1742793000000|2025-03-24 05:10:00|202338.7|202248.7|202364.7|202274.7|202403.3|202313.3|202337.1|202247.1|195
1742793300000|2025-03-24 05:15:00|202359.1|202269.1|202359.8|202269.8|202385.6|202304.9|202351.7|202267.6|169
1742793600000|2025-03-24 05:20:00|202357.8|202267.8|202364.4|202274.4|202376.9|202286.9|202345|202255|105
1742793900000|2025-03-24 05:25:00|202361.8|202271.8|202356.4|202266.4|202368.9|202278.9|202343.5|202253.5|129
1742794200000|2025-03-24 05:30:00|202359.4|202269.4|202335.8|202245.8|202370.1|202280.1|202333|202243|112
1742794500000|2025-03-24 05:35:00|202332.6|202242.6|202328.4|202238.4|202338.1|202248.1|202316.2|202226.2|121
1742794800000|2025-03-24 05:40:00|202326.3|202236.3|202348.2|202258.2|202353.1|202263.1|202312.8|202222.8|94
1742795100000|2025-03-24 05:45:00|202344.6|202254.6|202346.4|202256.4|202360.2|202270.2|202299.8|202230.6|105
1742795400000|2025-03-24 05:50:00|202340.1|202250.1|202346.7|202256.7|202353.7|202263.7|202333.9|202243.9|83
1742795700000|2025-03-24 05:55:00|202350.2|202260.2|202293.9|202243.9|202357.3|202285.1|202285.7|202213.9|174
1742796000000|2025-03-24 06:00:00|202316.1|202226.1|202276.9|202186.9|202323.6|202255.2|202243.9|202179.1|312
1742796300000|2025-03-24 06:05:00|202259.9|202209.9|202336.2|202246.2|202352.7|202289.6|202256.9|202195.1|61
1742796600000|2025-03-24 06:10:00|202341.8|202251.8|202308.7|202258.7|202355|202287.4|202296.5|202228.2|295
1742796900000|2025-03-24 06:15:00|202311.4|202261.4|202339.2|202249.2|202345.7|202276.7|202294.1|202221|181
1742797200000|2025-03-24 06:20:00|202322.9|202232.9|202328|202238|202343.8|202253.8|202286.8|202196.8|354
1742797500000|2025-03-24 06:25:00|202326.2|202236.2|202328.9|202238.9|202351.2|202261.2|202321.3|202231.3|160
1742797800000|2025-03-24 06:30:00|202332.6|202242.6|202317.9|202227.9|202344.9|202254.9|202305.5|202215.5|186
1742798100000|2025-03-24 06:35:00|202313.7|202223.7|202276.5|202186.5|202335|202245|202235.4|202145.4|283
1742798400000|2025-03-24 06:40:00|202273.4|202183.4|202189.1|202099.1|202273.4|202183.4|202174.8|202084.8|233
1742798700000|2025-03-24 06:45:00|202176.6|202086.6|202229.5|202139.5|202239.3|202149.3|202176.6|202086.6|180
1742799000000|2025-03-24 06:50:00|202231.6|202141.6|202218|202128|202264.1|202174.1|202217.2|202127.2|101
1742799300000|2025-03-24 06:55:00|202214.2|202124.2|202229.5|202139.5|202251.5|202161.5|202199.1|202109.1|169
1742799600000|2025-03-24 07:00:00|202238.5|202148.5|202201.1|202111.1|202262|202172|202177.3|202087.3|158
1742799900000|2025-03-24 07:05:00|202204.6|202114.6|202173.5|202083.5|202256.5|202166.5|202159.7|202069.7|153
1742800200000|2025-03-24 07:10:00|202179.3|202089.3|202140.7|202050.7|202203.6|202113.6|202133|202043|135
1742800500000|2025-03-24 07:15:00|202146.3|202056.3|202147.3|202057.3|202190.7|202100.7|202114.9|202024.9|125
1742800800000|2025-03-24 07:20:00|202144.8|202054.8|202110.9|202020.9|202144.8|202054.8|202097.3|202007.3|95
1742801100000|2025-03-24 07:25:00|202113.4|202023.4|202114.5|202024.5|202133.6|202043.6|202090.8|202000.8|118
1742801400000|2025-03-24 07:30:00|202108|202018|202126|202036|202154.4|202064.4|202101|202011|103
1742801700000|2025-03-24 07:35:00|202125|202035|202192.7|202102.7|202196.1|202106.1|202120.2|202030.2|88
1742802000000|2025-03-24 07:40:00|202190.2|202100.2|202153.8|202063.8|202200.4|202110.4|202150.5|202060.5|101
1742802300000|2025-03-24 07:45:00|202156.1|202066.1|202158.5|202068.5|202186.8|202096.8|202142.8|202052.8|39
1742802600000|2025-03-24 07:50:00|202163.5|202073.5|202146.5|202056.5|202175|202085|202109.8|202019.8|120
1742802900000|2025-03-24 07:55:00|202149|202059|202157.7|202067.7|202162.2|202072.2|202130.3|202040.3|138
1742803200000|2025-03-24 08:00:00|202159.9|202069.9|202231.3|202141.3|202240.4|202150.4|202121.4|202031.4|278
1742803500000|2025-03-24 08:05:00|202233.7|202143.7|202212.4|202122.4|202242.1|202152.1|202180.6|202090.6|227
1742803800000|2025-03-24 08:10:00|202209.6|202119.6|202208.6|202118.6|202253.5|202163.5|202190.8|202100.8|130
1742804100000|2025-03-24 08:15:00|202147.6|202057.6|202171|202081|202345.1|202255.1|202138.5|202048.5|257
1742804400000|2025-03-24 08:20:00|202170.7|202080.7|202167.8|202077.8|202176.3|202086.3|202117.7|202027.7|171
1742804700000|2025-03-24 08:25:00|202169.2|202079.2|202141.9|202051.9|202189.4|202099.4|202131.8|202041.8|206
1742805000000|2025-03-24 08:30:00|202144.9|202054.9|202200.1|202110.1|202271.8|202181.8|202139.2|202049.2|312
1742805300000|2025-03-24 08:35:00|202193.4|202103.4|202121.1|202031.1|202211.6|202121.6|202110.8|202029.2|152
1742805600000|2025-03-24 08:40:00|202119.8|202029.8|202102.2|202012.2|202125|202035|202090|202000|53
1742805900000|2025-03-24 08:45:00|202099.3|202009.3|202022.8|201932.8|202119.7|202029.7|202010.7|201920.7|86
1742806200000|2025-03-24 08:50:00|202023.1|201933.1|202019.8|201929.8|202029.5|201939.5|202012.4|201922.4|51
1742806500000|2025-03-24 08:55:00|202020|201930|201979.8|201889.8|202024|201934|201972.6|201882.6|151
1742806800000|2025-03-24 09:00:00|201975.1|201885.1|201985.1|201895.1|201985.4|201895.4|201968.3|201878.3|180
1742807100000|2025-03-24 09:05:00|201982.8|201892.8|202014.4|201924.4|202048.1|201958.1|201976|201886|124
1742807400000|2025-03-24 09:10:00|202011.9|201921.9|202016.2|201926.2|202020.1|201930.1|201936.3|201876|125
1742807700000|2025-03-24 09:15:00|202017.2|201927.2|202014.2|201924.2|202034.1|201944.1|201936.7|201868.1|224
1742808000000|2025-03-24 09:20:00|202011.9|201921.9|201966.8|201876.8|202044.3|201954.3|201933.4|201867.7|239
1742808300000|2025-03-24 09:25:00|201961.2|201871.2|201936.8|201886.8|201981.4|201896.9|201931.4|201867.5|72
1742808600000|2025-03-24 09:30:00|201938.6|201888.6|201929.5|201839.5|201938.7|201888.6|201871.7|201784.2|171
1742808900000|2025-03-24 09:35:00|201942|201852|201939.9|201849.9|201944.8|201854.8|201888|201798|177
1742809200000|2025-03-24 09:40:00|201940|201850|201943.1|201853.1|201949.4|201859.4|201901.8|201811.8|93
1742809500000|2025-03-24 09:45:00|201949.3|201859.3|201874.8|201784.8|201958.1|201868.1|201861.9|201771.9|91
1742809800000|2025-03-24 09:50:00|201877.2|201787.2|201863|201773|201883.6|201793.6|201860.4|201770.4|60
1742810100000|2025-03-24 09:55:00|201865.1|201775.1|201871|201781|201872.5|201782.5|201862|201772|145
1742810400000|2025-03-24 10:00:00|201871.1|201781.1|201901.4|201811.4|201904.4|201814.4|201794|201704|132
1742810700000|2025-03-24 10:05:00|201896.5|201806.5|201927.3|201837.3|201946.4|201856.4|201883.8|201806.5|118
1742811000000|2025-03-24 10:10:00|201929.6|201839.6|201836.8|201746.8|201949.7|201859.7|201832.3|201742.3|124
1742811300000|2025-03-24 10:15:00|201837.5|201747.5|201784.1|201694.1|201840.7|201750.7|201762.7|201691.6|90
1742811600000|2025-03-24 10:20:00|201785.9|201695.9|201825.4|201735.4|201827.7|201737.7|201781.9|201691.9|104
1742811900000|2025-03-24 10:25:00|201823.7|201733.7|201790.3|201700.3|201825.1|201735.1|201783.3|201693.3|85
1742812200000|2025-03-24 10:30:00|201792.6|201702.6|201778.2|201688.2|201792.6|201703.7|201740.7|201668.3|59
1742812500000|2025-03-24 10:35:00|201781.4|201691.4|201646|201556|201781.4|201691.4|201614.9|201524.9|77
1742812800000|2025-03-24 10:40:00|201657.5|201567.5|201741.3|201651.3|201753.9|201663.9|201657.5|201567.5|110
1742813100000|2025-03-24 10:45:00|201748.8|201658.8|201756.3|201666.3|201816.2|201726.2|201745.2|201655.2|128
1742813400000|2025-03-24 10:50:00|201754.1|201664.1|201803|201713|201818.2|201728.2|201737.4|201647.4|162
1742813700000|2025-03-24 10:55:00|201799.4|201709.4|201721|201631|201814.6|201724.6|201695.7|201605.7|182
1742814000000|2025-03-24 11:00:00|201718.5|201628.5|201771.3|201681.3|201774.7|201684.7|201665.4|201575.4|126
1742814300000|2025-03-24 11:05:00|201765.8|201675.8|201800.1|201710.1|201817.9|201727.9|201765.8|201675.8|137
1742814600000|2025-03-24 11:10:00|201794.8|201704.8|201755.1|201665.1|201856.8|201766.8|201749.3|201659.3|201
1742814900000|2025-03-24 11:15:00|201758.9|201668.9|201713.5|201623.5|201770.4|201680.4|201702.8|201612.8|53
1742815200000|2025-03-24 11:20:00|201715.9|201625.9|201752.9|201662.9|201764.6|201692.6|201707.1|201617.1|123
1742815500000|2025-03-24 11:25:00|201755.5|201665.5|201805.2|201715.2|201820.1|201730.1|201755.5|201665.5|230
1742815800000|2025-03-24 11:30:00|201799.2|201709.2|201832|201742|201853|201763|201796.4|201706.4|91
1742816100000|2025-03-24 11:35:00|201828.2|201738.2|201847.2|201757.2|201847.2|201757.2|201778|201688|135
1742816400000|2025-03-24 11:40:00|201845.5|201755.5|201781.3|201691.3|201855|201765|201769.7|201688.3|133
1742816700000|2025-03-24 11:45:00|201791.9|201701.9|201744.2|201654.2|201797.7|201725|201706.7|201637|148
1742817000000|2025-03-24 11:50:00|201740.2|201650.2|201783.7|201693.7|201788.5|201706.1|201707.7|201641.5|134
1742817300000|2025-03-24 11:55:00|201783.2|201693.2|201849.1|201759.1|201854.1|201800.9|201766.3|201693.2|249
1742817600000|2025-03-24 12:00:00|201850.7|201760.7|201835.4|201745.4|201878.2|201788.2|201788.2|201720.4|144
1742817900000|2025-03-24 12:05:00|201837.2|201747.2|201822.5|201772.5|201846.8|201796.8|201750.2|201672.3|241
1742818200000|2025-03-24 12:10:00|201829.3|201779.3|201823.9|201773.9|201840|201790|201779.5|201721.3|159
1742818500000|2025-03-24 12:15:00|201820.5|201770.5|201931.2|201841.2|201933.4|201865.9|201820.5|201770.5|137
1742818800000|2025-03-24 12:20:00|201929.1|201839.1|201911|201861|201951|201901|201822.9|201772.9|212
1742819100000|2025-03-24 12:25:00|201911.3|201861.3|201918.8|201828.8|201930.7|201880.7|201870|201798.2|220
1742819400000|2025-03-24 12:30:00|201917.6|201827.6|201788.2|201738.2|201917.6|201828.5|201781.7|201715.8|184
1742819700000|2025-03-24 12:35:00|201790.2|201740.2|201815.8|201765.8|201842.8|201773.3|201788.1|201715.5|95
1742820000000|2025-03-24 12:40:00|201786.5|201736.5|201841.3|201791.3|201865|201815|201786.5|201736.5|240
1742820300000|2025-03-24 12:45:00|201840|201790|201906.3|201856.3|201920.3|201870.3|201840|201790|145
1742820600000|2025-03-24 12:50:00|201873.8|201823.8|201837.5|201787.5|201906.4|201856.4|201794.5|201726.7|189
1742820900000|2025-03-24 12:55:00|201837.6|201787.6|201860.6|201770.6|201860.6|201807|201763.4|201713.4|300
1742821200000|2025-03-24 13:00:00|201862|201772|201783.8|201733.8|201939.3|201889.3|201776.5|201726.5|306
1742821500000|2025-03-24 13:05:00|201785.4|201735.4|201725.9|201675.9|201797.4|201747.4|201723.3|201673.3|183
1742821800000|2025-03-24 13:10:00|201729.5|201679.5|201662|201572|201744.9|201682.3|201635.2|201572|174
1742822100000|2025-03-24 13:15:00|201639.7|201549.7|201580.6|201530.6|201662.1|201584.7|201541.6|201491.6|271
1742822400000|2025-03-24 13:20:00|201586.7|201536.7|201508.3|201418.3|201588.6|201538.6|201437.2|201387.2|310
1742822700000|2025-03-24 13:25:00|201513.7|201423.7|201348.9|201298.9|201513.7|201423.7|201340.4|201290.4|372
1742823000000|2025-03-24 13:30:00|201349.9|201299.9|201215.8|201165.8|201397.8|201347.8|201182.2|201132.2|296
1742823300000|2025-03-24 13:35:00|201215.1|201165.1|201163.2|201073.2|201251|201201|201073.4|201023.4|344
1742823600000|2025-03-24 13:40:00|201161.5|201071.5|201089.2|200999.2|201161.5|201084.8|201045.2|200979.5|329
1742823900000|2025-03-24 13:45:00|201110.7|201020.7|201143.9|201053.9|201245.3|201155.3|201048.2|200950.9|466
1742824200000|2025-03-24 13:50:00|201142.5|201052.5|201290.1|201200.1|201369.9|201297.7|201090.7|201026|463
1742824500000|2025-03-24 13:55:00|201301.7|201211.7|201465.8|201415.8|201480.7|201430.7|201253.8|201171|478
1742824800000|2025-03-24 14:00:00|201466|201416|201511.4|201461.4|201534.3|201471.7|201431.3|201359.8|411
1742825100000|2025-03-24 14:05:00|201502.6|201452.6|201271.9|201221.9|201524.9|201474.9|201264.3|201214.3|378
1742825400000|2025-03-24 14:10:00|201271|201221|201349.2|201259.2|201385.4|201335.4|201248|201198|392
1742825700000|2025-03-24 14:15:00|201349.4|201259.4|201242.9|201192.9|201363.6|201273.6|201197.2|201147.2|216
1742826000000|2025-03-24 14:20:00|201239.9|201189.9|201269.6|201219.6|201324.1|201274.1|201180.2|201090.2|328
1742826300000|2025-03-24 14:25:00|201261.5|201211.5|201155|201065|201269.5|201219.5|201118.1|201055.7|350
1742826600000|2025-03-24 14:30:00|201154.2|201064.2|201365.3|201315.3|201380.4|201317|201153.2|201063.2|319
1742826900000|2025-03-24 14:35:00|201364.3|201314.3|201411.3|201361.3|201456.1|201384.6|201310.7|201260.7|341
1742827200000|2025-03-24 14:40:00|201411.6|201361.6|201320.9|201270.9|201448.5|201398.5|201312.4|201262.4|260
1742827500000|2025-03-24 14:45:00|201319.9|201269.9|201445.6|201395.6|201474.1|201420|201308.5|201258.5|393
1742827800000|2025-03-24 14:50:00|201447|201397|201259.5|201169.5|201482.1|201405.9|201239.3|201169.5|371
1742828100000|2025-03-24 14:55:00|201240.3|201190.3|201280.7|201230.7|201401.6|201351.6|201234.3|201184.3|361
1742828400000|2025-03-24 15:00:00|201281.9|201231.9|201212.8|201162.8|201313.1|201263.1|201190.5|201140.5|237
1742828700000|2025-03-24 15:05:00|201215.3|201165.3|201152.7|201102.7|201226.1|201176.1|201121.9|201071.9|304
1742829000000|2025-03-24 15:10:00|201147.7|201097.7|201193.1|201143.1|201193.7|201143.7|201127.8|201055.2|217
1742829300000|2025-03-24 15:15:00|201189.4|201139.4|201123|201073|201209|201159|201119.7|201069.7|163
1742829600000|2025-03-24 15:20:00|201121.6|201071.6|201122.8|201072.8|201130.8|201080.8|201060.3|201004.9|232
1742829900000|2025-03-24 15:25:00|201120.6|201070.6|201149.2|201099.2|201165|201115|201108.3|201058.3|361
1742830200000|2025-03-24 15:30:00|201149.4|201099.4|201121|201071|201164.4|201107.3|201113.7|201050.5|285
1742830500000|2025-03-24 15:35:00|201117.5|201067.5|201069.7|201019.7|201125.3|201075.3|201068.4|201018.4|173
1742830800000|2025-03-24 15:40:00|201070.6|201020.6|200926.4|200876.4|201070.6|201020.6|200788.9|200738.9|491
1742831100000|2025-03-24 15:45:00|200929.9|200879.9|200964.2|200914.2|201016|200966|200929.9|200866.7|244
1742831400000|2025-03-24 15:50:00|200964.6|200914.6|201011.2|200961.2|201098.4|201048.4|200964.6|200914.6|362
1742831700000|2025-03-24 15:55:00|201006.6|200956.6|200992.5|200942.5|201096.5|201046.5|200932.7|200882.7|495
1742832000000|2025-03-24 16:00:00|200988.5|200938.5|201002.1|200952.1|201054.2|200991.9|200961|200911|317
1742832300000|2025-03-24 16:05:00|201007.7|200957.7|201005.9|200955.9|201046.6|200996.6|200973.4|200923.4|305
1742832600000|2025-03-24 16:10:00|201004.8|200954.8|201040.6|200990.6|201063.4|201013.4|200998.4|200948.4|228
1742832900000|2025-03-24 16:15:00|201039.1|200989.1|201034.5|200984.5|201058.7|201008.7|201016.4|200966.4|219
1742833200000|2025-03-24 16:20:00|201036.1|200986.1|201011|200961|201061.7|201011.7|201008.1|200958.1|134
1742833500000|2025-03-24 16:25:00|201009.4|200959.4|201037.9|200987.9|201093.6|201043.6|200976.2|200926.2|511
1742833800000|2025-03-24 16:30:00|201040.5|200990.5|201066|201016|201126|201060.7|201028.3|200978.3|354
1742834100000|2025-03-24 16:35:00|201064|201014|201046.3|200996.3|201088.1|201038.1|200977.1|200927.1|178
1742834400000|2025-03-24 16:40:00|201044.3|200994.3|201166.5|201116.5|201200.1|201150.1|200995.6|200945.6|295
1742834700000|2025-03-24 16:45:00|201163.3|201113.3|201164.7|201114.7|201200.9|201150.9|201136.8|201086.8|157
1742835000000|2025-03-24 16:50:00|201162.1|201112.1|201143|201093|201168.1|201118.1|201120.6|201070.6|227
1742835300000|2025-03-24 16:55:00|201144.3|201094.3|201168.5|201118.5|201187.8|201137.8|201116.5|201066.5|307
1742835600000|2025-03-24 17:00:00|201167.9|201117.9|201165.7|201115.7|201190.5|201140.5|201112.6|201062.6|210
1742835900000|2025-03-24 17:05:00|201164|201114|201173.2|201123.2|201187.5|201137.5|201127.6|201065|126
1742836200000|2025-03-24 17:10:00|201177.5|201127.5|201223.2|201173.2|201235|201185|201166.3|201100|102
1742836500000|2025-03-24 17:15:00|201217.9|201167.9|201199.4|201149.4|201244.5|201194.5|201188.3|201138.3|136
1742836800000|2025-03-24 17:20:00|201202.1|201152.1|201127.6|201077.6|201211.8|201161.8|201115.9|201065.9|200
1742837100000|2025-03-24 17:25:00|201131.5|201081.5|201162.4|201112.4|201251.3|201201.3|201126.3|201076.3|232
1742837400000|2025-03-24 17:30:00|201156.3|201106.3|201178.2|201128.2|201186.2|201136.2|201109.3|201059.3|180
1742837700000|2025-03-24 17:35:00|201180.3|201130.3|201199.7|201149.7|201250|201200|201100.9|201050.9|186
1742838000000|2025-03-24 17:40:00|201190.2|201140.2|201173.1|201123.1|201190.2|201140.2|201122.2|201059.1|165
1742838300000|2025-03-24 17:45:00|201194.2|201144.2|201119.5|201069.5|201198.2|201148.2|201093.7|201043.7|131
1742838600000|2025-03-24 17:50:00|201118.6|201068.6|201094.7|201044.7|201170|201120|201094.7|201044.7|166
1742838900000|2025-03-24 17:55:00|201096.1|201046.1|201117.8|201067.8|201156.3|201106.3|201069.3|201019.3|279
1742839200000|2025-03-24 18:00:00|201119.9|201069.9|201189.5|201139.5|201206|201156|201105.8|201055.8|154
1742839500000|2025-03-24 18:05:00|201192.6|201142.6|201124.6|201074.6|201194.4|201144.4|201115.1|201065.1|132
1742839800000|2025-03-24 18:10:00|201143.2|201093.2|201164.6|201114.6|201189.9|201139.9|201121|201071|168
1742840100000|2025-03-24 18:15:00|201165.3|201115.3|201094|201044|201167.6|201117.6|201046.8|200996.8|138
1742840400000|2025-03-24 18:20:00|201091|201041|201128.4|201078.4|201178.6|201128.6|201079.3|201029.3|168
1742840700000|2025-03-24 18:25:00|201127.4|201077.4|201091.6|201041.6|201127.4|201077.4|201086.7|201036.7|114
1742841000000|2025-03-24 18:30:00|201091.3|201041.3|201074.7|201024.7|201091.3|201041.3|201027.2|200977.2|152
1742841300000|2025-03-24 18:35:00|201060.1|201010.1|200968.6|200918.6|201060.1|201010.1|200938.2|200888.2|137
1742841600000|2025-03-24 18:40:00|200969.3|200919.3|200746.6|200696.6|200973.9|200923.9|200670.8|200620.8|461
1742841900000|2025-03-24 18:45:00|200743.3|200693.3|200754.5|200704.5|200851|200761|200642.5|200552.5|371
1742842200000|2025-03-24 18:50:00|200766.8|200716.8|200751.3|200701.3|200801.5|200751.5|200703.9|200653.9|275
1742842500000|2025-03-24 18:55:00|200752.8|200702.8|200747.8|200697.8|200765.5|200715.5|200671.2|200621.2|231
1742842800000|2025-03-24 19:00:00|200747.9|200697.9|200828.4|200778.4|200840.9|200790.9|200709.2|200659.2|345
1742843100000|2025-03-24 19:05:00|200826.7|200776.7|200805.4|200715.4|200846.1|200783|200771.4|200695.6|188
1742843400000|2025-03-24 19:10:00|200810.2|200720.2|200680|200590|200810.2|200724.7|200662.3|200588.2|99
1742843700000|2025-03-24 19:15:00|200683.3|200593.3|200606|200556|200683.3|200609.2|200554.7|200490.5|147
1742844000000|2025-03-24 19:20:00|200607.9|200557.9|200668.6|200618.6|200671.7|200621.7|200607.9|200557.9|121
1742844300000|2025-03-24 19:25:00|200667.3|200617.3|200628.4|200578.4|200668.7|200618.7|200609.1|200559.1|143
1742844600000|2025-03-24 19:30:00|200626.8|200576.8|200665.6|200615.6|200669.7|200619.7|200626.2|200576.2|93
1742844900000|2025-03-24 19:35:00|200664.9|200614.9|200650.1|200600.1|200705.9|200655.9|200640.3|200579.5|109
1742845200000|2025-03-24 19:40:00|200651.5|200601.5|200678|200628|200682|200632|200634.8|200568.9|160
1742845500000|2025-03-24 19:45:00|200673.9|200623.9|200754.2|200704.2|200811.6|200744.5|200665.5|200615.5|123
1742845800000|2025-03-24 19:50:00|200754.6|200704.6|200695.2|200645.2|200774.6|200724.6|200672.9|200622.9|177
1742846100000|2025-03-24 19:55:00|200691.4|200641.4|200593.3|200543.3|200697.2|200647.2|200578.3|200528.3|266
1742846400000|2025-03-24 20:00:00|200594.4|200544.4|200556|200506|200624.1|200574.1|200520.2|200470.2|137
1742846700000|2025-03-24 20:05:00|200554.9|200504.9|200498.3|200448.3|200564.6|200514.6|200487.5|200437.5|165
1742847000000|2025-03-24 20:10:00|200506.1|200456.1|200464.8|200414.8|200506.1|200456.1|200440.7|200390.7|223
1742847300000|2025-03-24 20:15:00|200468.8|200418.8|200470.8|200420.8|200489.4|200439.3|200448.7|200384.1|180
1742847600000|2025-03-24 20:20:00|200470.6|200420.6|200407.8|200357.8|200510|200442|200407.8|200357.8|123
1742847900000|2025-03-24 20:25:00|200398.9|200348.9|200383.1|200293.1|200432|200353.2|200380.6|200290.6|98
1742848200000|2025-03-24 20:30:00|200408.1|200318.1|200443.1|200393.1|200466.3|200416.3|200379.4|200309.3|152
1742848500000|2025-03-24 20:35:00|200449|200399|200471.6|200421.6|200487.6|200437.6|200446.1|200392.2|67
1742848800000|2025-03-24 20:40:00|200467.9|200417.9|200436.7|200386.7|200477.2|200427.2|200436.4|200386.4|141
1742849100000|2025-03-24 20:45:00|200438.1|200388.1|200420.7|200330.7|200475|200400.9|200371.5|200321.5|71
1742849400000|2025-03-24 20:50:00|200425.3|200335.3|200421.2|200331.2|200466.4|200404.4|200415.8|200325.8|64
1742849700000|2025-03-24 20:55:00|200416.9|200326.9|200464.8|200224.9|200479.5|200367.3|200381.1|200216.2|105
1742850000000|2025-03-24 21:00:00|200425.3|200246.8|200555|200245|200555|200246.8|200425.3|200240.1|6
1742850300000|2025-03-24 21:05:00|200607.9|200297.9|200605|200295|200607.9|200297.9|200605|200295|2
1742850600000|2025-03-24 21:10:00|200580.2|200270.2|200590.1|200280.1|200605|200295|200505|200195|10
1742850900000|2025-03-24 21:15:00|200584.8|200274.8|200584.8|200274.8|200584.8|200274.8|200584.8|200274.8|1
1742851200000|2025-03-24 21:20:00|200605|200295|200605|200295|200605|200295|200605|200295|1
1742851800000|2025-03-24 21:30:00|200616.1|200315.9|200605|200295|200616.1|200315.9|200605|200295|2
1742852700000|2025-03-24 21:45:00|200582.4|200272.4|200595.6|200285.6|200595.6|200285.6|200582.4|200272.4|2
1742853000000|2025-03-24 21:50:00|200595.1|200285.1|200604.4|200294.4|200627.9|200317.9|200595.1|200285.1|10
1742853300000|2025-03-24 21:55:00|200604.7|200294.7|200591.6|200281.6|200755|200445|200551.5|200241.5|10
1742853600000|2025-03-24 22:00:00|200605|200295|200562.9|200308.8|200677|200367|200525|200278.8|52
1742853900000|2025-03-24 22:05:00|200562.1|200309.5|200535.2|200336.7|200567.8|200357|200528|200309.5|38
1742854200000|2025-03-24 22:10:00|200535.1|200336.9|200532|200348|200552.3|200348|200523.9|200317.6|35
1742854500000|2025-03-24 22:15:00|200539.8|200347|200494.5|200333.6|200588.9|200403.5|200494.4|200332.3|44
1742854800000|2025-03-24 22:20:00|200485|200335|200458.1|200368.1|200501.7|200373|200455.9|200331|18
1742855100000|2025-03-24 22:25:00|200458.2|200368.2|200458.2|200368.2|200460.2|200370.2|200458.1|200368.1|13
1742855400000|2025-03-24 22:30:00|200460.1|200370.1|200459|200369|200463.2|200373.2|200446.6|200356.6|16
1742855700000|2025-03-24 22:35:00|200461.1|200371.1|200458.3|200368.3|200463.7|200373.7|200446.8|200356.8|12
1742856000000|2025-03-24 22:40:00|200447|200357|200478.3|200388.3|200511|200403.5|200447|200356|24
1742856300000|2025-03-24 22:45:00|200493.4|200403.4|200478.3|200388.3|200511|200404.1|200478|200357|21
1742856600000|2025-03-24 22:50:00|200483|200393|200481.4|200391.4|200529.5|200395.1|200465.3|200346.5|21
1742856900000|2025-03-24 22:55:00|200482.3|200392.3|200484.8|200394.8|200492.6|200402.6|200481.2|200391.2|32
1742857200000|2025-03-24 23:00:00|200484.2|200394.2|200478.4|200388.4|200493.4|200403.4|200456.6|200366.6|24
1742857500000|2025-03-24 23:05:00|200477.1|200387.1|200486|200396|200499.6|200409.6|200457.3|200367.3|29
1742857800000|2025-03-24 23:10:00|200491.9|200401.9|200489.2|200399.2|200503.4|200413.4|200483.4|200393.4|23
1742858100000|2025-03-24 23:15:00|200484.4|200394.4|200501.8|200411.8|200506.3|200416.3|200481.2|200391.2|21
1742858400000|2025-03-24 23:20:00|200506.1|200416.1|200483.4|200393.4|200511|200416.1|200477.4|200356|20
1742858700000|2025-03-24 23:25:00|200479.7|200389.7|200511|200356|200526.6|200403.6|200458|200346.6|18
1742859000000|2025-03-24 23:30:00|200522.5|200364.5|200480.3|200390.3|200522.5|200395.6|200477.6|200361.8|25
1742859300000|2025-03-24 23:35:00|200481.1|200391.1|200480.3|200390.3|200490.1|200400.1|200478.4|200388.4|21
1742859600000|2025-03-24 23:40:00|200480.4|200390.4|200479.1|200389.1|200484.5|200394.5|200477.8|200387.8|24
1742859900000|2025-03-24 23:45:00|200485.2|200395.2|200481.5|200391.5|200512.7|200410.5|200472.1|200357.8|19
1742860200000|2025-03-24 23:50:00|200509|200358|200466.8|200376.8|200509.8|200397|200456.7|200355.7|27
1742860500000|2025-03-24 23:55:00|200458|200368|200456.6|200366.6|200481.3|200391.3|200452.9|200362.9|23
1742860800000|2025-03-25 00:00:00|200440.4|200350.4|200463.2|200373.2|200480|200390|200440.4|200350.4|52
1742861100000|2025-03-25 00:05:00|200464|200374|200451.1|200361.1|200473.9|200383.9|200430.9|200340.9|38
1742861400000|2025-03-25 00:10:00|200446.3|200356.3|200453.1|200363.1|200460|200370|200439.4|200349.4|29
1742861700000|2025-03-25 00:15:00|200458.2|200368.2|200481.3|200391.3|200501.8|200411.8|200453.1|200363.1|45
1742862000000|2025-03-25 00:20:00|200482.7|200392.7|200434.6|200344.6|200488.1|200398.1|200427.4|200337.4|26
1742862300000|2025-03-25 00:25:00|200433.5|200343.5|200486.4|200396.4|200492|200402|200433.5|200343.5|27
1742862600000|2025-03-25 00:30:00|200486.5|200396.5|200485.2|200395.2|200523.3|200403.7|200480.7|200358.1|28
1742862900000|2025-03-25 00:35:00|200486.5|200396.5|200497.6|200407.6|200497.9|200407.9|200484.3|200394.3|28
1742863200000|2025-03-25 00:40:00|200500|200410|200497.6|200407.6|200501.4|200411.4|200493.2|200403.2|26
1742863500000|2025-03-25 00:45:00|200495.3|200405.3|200497|200407|200547.8|200427|200476.8|200369|19
1742863800000|2025-03-25 00:50:00|200494.7|200404.7|200471|200381|200497|200420.1|200461.9|200371.9|156
1742864100000|2025-03-25 00:55:00|200477.9|200387.9|200454.6|200404.6|200498.1|200425.3|200450.5|200378.5|207
1742864400000|2025-03-25 01:00:00|200461.4|200411.4|200462|200372|200485|200414.8|200441.5|200368.8|185
1742864700000|2025-03-25 01:05:00|200465.7|200375.7|200494.3|200404.3|200494.3|200424.7|200448.2|200375|95
1742865000000|2025-03-25 01:10:00|200490.1|200400.1|200451.7|200361.7|200494.1|200406.7|200428.9|200359.7|119
1742865300000|2025-03-25 01:15:00|200465.5|200375.5|200451.1|200361.1|200475.2|200385.2|200450.2|200360.2|116
1742865600000|2025-03-25 01:20:00|200452.2|200362.2|200449.3|200399.3|200473.8|200400|200446.2|200360.2|108
1742865900000|2025-03-25 01:25:00|200446.1|200396.1|200464.3|200374.3|200480.6|200403.3|200434.5|200361|96
1742866200000|2025-03-25 01:30:00|200465.6|200375.6|200460|200370|200479.2|200402.9|200444.9|200354.9|157
1742866500000|2025-03-25 01:35:00|200459.9|200369.9|200460.1|200370.1|200487.2|200408.2|200437.5|200364.8|92
1742866800000|2025-03-25 01:40:00|200456.5|200366.5|200460.3|200370.3|200480.7|200410.3|200445.9|200364.5|162
1742867100000|2025-03-25 01:45:00|200460|200370|200463|200373|200464.5|200374.5|200453.2|200363.2|139
1742867400000|2025-03-25 01:50:00|200460|200370|200458.2|200368.2|200466.5|200376.5|200455.1|200365.1|77
1742867700000|2025-03-25 01:55:00|200461.1|200371.1|200498.6|200408.6|200503|200413|200455.5|200365.5|138
1742868000000|2025-03-25 02:00:00|200499.6|200409.6|200494.5|200404.5|200510|200420|200490.7|200400.7|162
1742868300000|2025-03-25 02:05:00|200496.9|200406.9|200479.8|200429.8|200516.3|200436.2|200475.7|200399.9|66
1742868600000|2025-03-25 02:10:00|200498.9|200408.9|200493|200403|200518.6|200429.9|200477.1|200401.4|39
1742868900000|2025-03-25 02:15:00|200495.6|200405.6|200493.5|200403.5|200506.9|200432.8|200472.4|200393.4|43
1742869200000|2025-03-25 02:20:00|200498.5|200408.5|200507.4|200417.4|200510|200430.8|200477.3|200405.5|48
1742869500000|2025-03-25 02:25:00|200505.4|200415.4|200503.7|200413.7|200510|200420|200501.5|200411.5|49
1742869800000|2025-03-25 02:30:00|200505.2|200415.2|200499|200409|200511|200421|200492|200402|76
1742870100000|2025-03-25 02:35:00|200497|200407|200497.7|200407.7|200524.1|200434.1|200493.5|200403.5|83
1742870400000|2025-03-25 02:40:00|200504.4|200414.4|200504.5|200414.5|200508.3|200418.3|200493|200403|63
1742870700000|2025-03-25 02:45:00|200506.3|200416.3|200541.7|200451.7|200551.6|200461.6|200494|200404|87
1742871000000|2025-03-25 02:50:00|200538.5|200448.5|200507.7|200417.7|200580.8|200490.8|200500|200410|140
1742871300000|2025-03-25 02:55:00|200500|200410|200495.1|200405.1|200518.4|200428.4|200495.1|200405.1|67
1742871600000|2025-03-25 03:00:00|200497.2|200407.2|200490.5|200400.5|200505.4|200415.4|200480.3|200390.3|73
1742871900000|2025-03-25 03:05:00|200493.3|200403.3|200492|200402|200504.9|200414.9|200479.2|200389.2|93
1742872200000|2025-03-25 03:10:00|200488.5|200398.5|200465.2|200375.2|200498.2|200408.2|200458.6|200368.6|86
1742872500000|2025-03-25 03:15:00|200465|200375|200471.9|200381.9|200479.5|200389.5|200459|200369|72
1742872800000|2025-03-25 03:20:00|200469.5|200379.5|200486.8|200396.8|200503.3|200413.3|200459|200369|68
1742873100000|2025-03-25 03:25:00|200492.2|200402.2|200498|200408|200505.5|200429.7|200476.3|200397.4|45
1742873400000|2025-03-25 03:30:00|200495.2|200405.2|200471.9|200381.9|200505.5|200415.5|200460.7|200370.7|59
1742873700000|2025-03-25 03:35:00|200471.6|200381.6|200459.7|200369.7|200472.3|200382.3|200452.5|200362.5|62
1742874000000|2025-03-25 03:40:00|200465.5|200375.5|200459.7|200369.7|200473.1|200383.1|200454|200364|54
1742874300000|2025-03-25 03:45:00|200462.2|200372.2|200473.5|200383.5|200474|200384|200452.5|200362.5|56
1742874600000|2025-03-25 03:50:00|200473|200383|200502.6|200412.6|200504|200414|200473|200383|66
1742874900000|2025-03-25 03:55:00|200498.7|200408.7|200480.4|200390.4|200503.8|200413.8|200467.1|200377.1|134
1742875200000|2025-03-25 04:00:00|200485|200395|200479.8|200389.8|200487.5|200397.5|200457.9|200367.9|103
1742875500000|2025-03-25 04:05:00|200470.7|200380.7|200465.9|200375.9|200484.5|200394.5|200457|200367|53
1742875800000|2025-03-25 04:10:00|200465.5|200375.5|200457|200367|200466|200391.9|200438.8|200348.8|56
1742876100000|2025-03-25 04:15:00|200465|200375|200462.7|200372.7|200474.1|200391|200441|200361.5|49
1742876400000|2025-03-25 04:20:00|200460.1|200370.1|200411.3|200321.3|200464.5|200387|200411.3|200321.3|64
1742876700000|2025-03-25 04:25:00|200410.1|200320.1|200415.8|200325.8|200433.5|200357.5|200395.3|200318|76
1742877000000|2025-03-25 04:30:00|200414.8|200324.8|200431.7|200341.7|200444.5|200369.2|200387|200297|64
1742877300000|2025-03-25 04:35:00|200440.4|200350.4|200444|200354|200447.5|200370.9|200420.9|200347|48
1742877600000|2025-03-25 04:40:00|200447.4|200357.4|200471|200421|200492.4|200421|200422.8|200341.1|117
1742877900000|2025-03-25 04:45:00|200472.2|200422.2|200481.5|200391.5|200503.4|200422.2|200469.9|200379.9|41
1742878200000|2025-03-25 04:50:00|200472.8|200382.8|200490.5|200400.5|200496.6|200406.6|200472.8|200382.8|35
1742878500000|2025-03-25 04:55:00|200494|200404|200502.6|200412.6|200507.5|200417.5|200480.3|200390.3|54
1742878800000|2025-03-25 05:00:00|200505.5|200415.5|200510|200420|200515.8|200432.9|200476.5|200401.4|62
1742879100000|2025-03-25 05:05:00|200490.4|200440.4|200487.9|200397.9|200515|200441.3|200468.2|200389.3|112
1742879400000|2025-03-25 05:10:00|200484.4|200394.4|200489.9|200399.9|200499.5|200409.5|200468.1|200378.1|100
1742879700000|2025-03-25 05:15:00|200488.5|200398.5|200467.7|200377.7|200491.1|200420.4|200427|200358.8|209
1742880000000|2025-03-25 05:20:00|200467.9|200377.9|200454.7|200364.7|200470.6|200398.8|200434.2|200354.8|158
1742880300000|2025-03-25 05:25:00|200457.1|200367.1|200447.3|200357.3|200461.4|200390.4|200415.7|200346.3|79
1742880600000|2025-03-25 05:30:00|200449.8|200359.8|200450.8|200360.8|200458.5|200368.5|200436|200346|31
1742880900000|2025-03-25 05:35:00|200442.4|200352.4|200447.2|200357.2|200456.4|200372.6|200406.9|200347.1|55
1742881200000|2025-03-25 05:40:00|200448|200358|200438.4|200348.4|200449.2|200359.2|200434.9|200344.9|34
1742881500000|2025-03-25 05:45:00|200438.6|200348.6|200435.7|200345.7|200444.7|200354.7|200417|200327|47
1742881800000|2025-03-25 05:50:00|200433.7|200343.7|200448|200358|200450.7|200360.7|200419.5|200329.5|78
1742882100000|2025-03-25 05:55:00|200443|200353|200448.2|200358.2|200454.1|200364.1|200437.6|200347.6|114
1742882400000|2025-03-25 06:00:00|200447.3|200357.3|200424.2|200334.2|200451.3|200361.3|200410.8|200320.8|383
1742882700000|2025-03-25 06:05:00|200422.2|200332.2|200451.2|200361.2|200451.2|200378.2|200416.8|200326.8|119
1742883000000|2025-03-25 06:10:00|200448.8|200358.8|200419|200329|200453.1|200363.1|200401.7|200325.7|104
1742883300000|2025-03-25 06:15:00|200419.9|200329.9|200380|200290|200421|200331|200341.5|200276|123
1742883600000|2025-03-25 06:20:00|200372.2|200282.2|200318.3|200228.3|200377.3|200297.1|200297.8|200217.6|95
1742883900000|2025-03-25 06:25:00|200318.2|200228.2|200338.1|200248.1|200350.1|200260.1|200309.9|200219.9|376
1742884200000|2025-03-25 06:30:00|200340.9|200250.9|200338.5|200248.5|200350.5|200260.8|200307.4|200241.6|168
1742884500000|2025-03-25 06:35:00|200338.6|200248.6|200352.5|200262.5|200355.5|200272.1|200319.3|200239.7|97
1742884800000|2025-03-25 06:40:00|200347.3|200257.3|200272.1|200182.1|200353.3|200263.3|200268.4|200178.4|296
1742885100000|2025-03-25 06:45:00|200275|200185|200275.4|200185.4|200293.7|200203.7|200269.4|200179.4|41
1742885400000|2025-03-25 06:50:00|200273.4|200183.4|200278.6|200188.6|200302.9|200212.9|200271.4|200181.4|94
1742885700000|2025-03-25 06:55:00|200280|200190|200307|200217|200313.5|200223.5|200277.6|200187.6|99
1742886000000|2025-03-25 07:00:00|200285.6|200195.6|200062.8|199972.8|200290.1|200200.1|200058.2|199968.2|180
1742886300000|2025-03-25 07:05:00|200053.9|199963.9|200116.6|200026.6|200120|200030|200031.8|199963.9|69
1742886600000|2025-03-25 07:10:00|200113.5|200023.5|200060.6|199970.6|200121|200031|200053.9|199963.9|53
1742886900000|2025-03-25 07:15:00|200062.9|199972.9|200121.2|200031.2|200127.9|200037.9|200062.9|199972.9|67
1742887200000|2025-03-25 07:20:00|200127.6|200037.6|200315|200225|200330.4|200240.4|200121.8|200031.8|143
1742887500000|2025-03-25 07:25:00|200316.2|200226.2|200275.2|200185.2|200320.9|200230.9|200255.7|200165.7|68
1742887800000|2025-03-25 07:30:00|200278.3|200188.3|200309.5|200219.5|200384.8|200294.8|200274.9|200184.9|103
1742888100000|2025-03-25 07:35:00|200307.9|200217.9|200303.1|200213.1|200331.1|200241.1|200300.9|200210.9|85
1742888400000|2025-03-25 07:40:00|200297.4|200207.4|200298|200208|200330.7|200240.7|200250.2|200160.2|78
1742888700000|2025-03-25 07:45:00|200300.7|200210.7|200245.5|200155.5|200305|200215|200188.4|200098.4|129
1742889000000|2025-03-25 07:50:00|200237.7|200147.7|200228.9|200138.9|200238.1|200148.1|200160.3|200070.3|179
1742889300000|2025-03-25 07:55:00|200232|200142|200295.4|200205.4|200306.2|200216.2|200232|200142|231
1742889600000|2025-03-25 08:00:00|200296.9|200206.9|200293.5|200203.5|200306.6|200216.6|200205.3|200115.3|182
1742889900000|2025-03-25 08:05:00|200293|200203|200294.4|200204.4|200317.1|200227.1|200233.7|200143.7|167
1742890200000|2025-03-25 08:10:00|200297.4|200207.4|200324.6|200234.6|200356.6|200266.6|200274.1|200184.1|112
1742890500000|2025-03-25 08:15:00|200326.5|200236.5|200419.8|200329.8|200440|200350|200320.5|200230.5|157
1742890800000|2025-03-25 08:20:00|200421.3|200331.3|200218.3|200128.3|200431.5|200341.5|200217.7|200127.7|138
1742891100000|2025-03-25 08:25:00|200222.2|200132.2|200418.6|200328.6|200421.9|200331.9|200206.2|200116.2|192
1742891400000|2025-03-25 08:30:00|200419|200329|200381.3|200291.3|200437.4|200347.4|200324.2|200234.2|134
1742891700000|2025-03-25 08:35:00|200383|200293|200315.8|200225.8|200387.4|200297.4|200281.9|200191.9|141
1742892000000|2025-03-25 08:40:00|200320.1|200230.1|200320.4|200230.4|200329.4|200239.4|200281.8|200191.8|176
1742892300000|2025-03-25 08:45:00|200324.7|200234.7|200338.7|200248.7|200360.9|200270.9|200278.1|200188.1|81
1742892600000|2025-03-25 08:50:00|200337.6|200247.6|200325.1|200235.1|200352.5|200262.5|200306.1|200216.1|122
1742892900000|2025-03-25 08:55:00|200322.8|200232.8|200333|200243|200369.8|200279.8|200321.2|200231.2|128
1742893200000|2025-03-25 09:00:00|200327.3|200237.3|200225.1|200135.1|200334.2|200244.2|200137.6|200047.6|165
1742893500000|2025-03-25 09:05:00|200223.9|200133.9|200402.3|200312.3|200413.2|200323.2|200218|200128|200
1742893800000|2025-03-25 09:10:00|200410|200320|200409.8|200319.8|200534.7|200444.7|200395.7|200305.7|276
1742894100000|2025-03-25 09:15:00|200406.9|200316.9|200382|200292|200414.1|200324.1|200338.6|200248.6|248
1742894400000|2025-03-25 09:20:00|200378.6|200288.6|200358.2|200268.2|200421|200331|200354.2|200264.2|212
1742894700000|2025-03-25 09:25:00|200360.6|200270.6|200411.6|200321.6|200415.4|200325.4|200323.8|200233.8|216
1742895000000|2025-03-25 09:30:00|200408.6|200318.6|200271.8|200181.8|200411.3|200321.3|200240.7|200150.7|180
1742895300000|2025-03-25 09:35:00|200269.2|200179.2|200147.7|200097.7|200275.7|200185.7|200128.7|200055.6|105
1742895600000|2025-03-25 09:40:00|200154.1|200104.1|200200|200110|200205.7|200136.5|200154.1|200103.2|112
1742895900000|2025-03-25 09:45:00|200201.5|200111.5|200158.1|200068.1|200216|200132.4|200130.1|200065.5|76
1742896200000|2025-03-25 09:50:00|200154.6|200064.6|200209.4|200119.4|200292.8|200232.1|200153.9|200063.9|187
1742896500000|2025-03-25 09:55:00|200211.3|200121.3|200222|200132|200239.3|200149.3|200123.8|200033.8|291
1742896800000|2025-03-25 10:00:00|200225|200135|200241.5|200151.5|200258.4|200168.4|200165.9|200075.9|204
1742897100000|2025-03-25 10:05:00|200238.7|200148.7|200158.9|200068.9|200241|200151|200144.7|200054.7|189
1742897400000|2025-03-25 10:10:00|200157.3|200067.3|200196.3|200146.3|200226|200146.9|200146.8|200056.8|204
1742897700000|2025-03-25 10:15:00|200196.9|200146.9|200248.3|200158.3|200283.7|200200.3|200192.9|200107.5|183
1742898000000|2025-03-25 10:20:00|200244.4|200154.4|200160.4|200070.4|200244.9|200154.9|200144.2|200054.2|290
1742898300000|2025-03-25 10:25:00|200156.3|200066.3|200211.8|200121.8|200211.8|200121.8|200145.3|200055.3|272
1742898600000|2025-03-25 10:30:00|200208|200118|200198.8|200108.8|200213.1|200123.1|200150.2|200060.2|170
1742898900000|2025-03-25 10:35:00|200200.4|200110.4|200165|200075|200247.8|200157.8|200150.4|200060.4|307
1742899200000|2025-03-25 10:40:00|200156.9|200066.9|200147.1|200057.1|200164|200074|200143.8|200053.8|339
1742899500000|2025-03-25 10:45:00|200148.7|200058.7|200087.2|199997.2|200155.2|200065.2|200066.8|199976.8|119
1742899800000|2025-03-25 10:50:00|200078.2|199988.2|200150.5|200060.5|200150.5|200060.5|200065.5|199975.5|171
1742900100000|2025-03-25 10:55:00|200150.1|200060.1|200078.9|199988.9|200150.1|200060.1|200071|199981|153
1742900400000|2025-03-25 11:00:00|200078.8|199988.8|200153|200063|200157.9|200067.9|200066|199976|162
1742900700000|2025-03-25 11:05:00|200155.6|200065.6|200259.5|200169.5|200271.8|200221.8|200152.6|200062.6|137
1742901000000|2025-03-25 11:10:00|200264.5|200174.5|200017.4|199927.4|200288.6|200198.6|199981.5|199891.5|238
1742901300000|2025-03-25 11:15:00|200015.2|199925.2|199885.4|199795.4|200021.7|199958.5|199856.5|199766.5|214
1742901600000|2025-03-25 11:20:00|199879.6|199789.6|199784.8|199694.8|199885.8|199795.8|199621.2|199531.2|359
1742901900000|2025-03-25 11:25:00|199783.9|199693.9|199810.9|199720.9|199829.8|199739.8|199730.4|199640.4|182
1742902200000|2025-03-25 11:30:00|199810.6|199720.6|199904.8|199814.8|199920.1|199830.1|199783.5|199693.5|264
1742902500000|2025-03-25 11:35:00|199907.7|199817.7|199941.3|199851.3|199959.5|199869.5|199853.3|199781.4|193
1742902800000|2025-03-25 11:40:00|199942.1|199852.1|199933.9|199843.9|199945|199855|199922.5|199832.5|70
1742903100000|2025-03-25 11:45:00|199931.6|199841.6|200098.6|200008.6|200106.1|200032.4|199931.6|199841.6|107
1742903400000|2025-03-25 11:50:00|200097.4|200007.4|200215.4|200125.4|200240.6|200159.3|200075.1|200001.1|168
1742903700000|2025-03-25 11:55:00|200182.9|200132.9|200320.1|200230.1|200338.3|200288.3|200171.8|200121.8|367
1742904000000|2025-03-25 12:00:00|200331.2|200241.2|200359.6|200269.6|200407.4|200317.4|200244.3|200194.3|318
1742904300000|2025-03-25 12:05:00|200367|200277|200308.7|200258.7|200447.7|200397.7|200297|200230|222
1742904600000|2025-03-25 12:10:00|200309.8|200259.8|200143.9|200093.9|200319.2|200267.4|200110.9|200060.9|324
1742904900000|2025-03-25 12:15:00|200140.8|200090.8|200133.6|200043.6|200165|200115|200059.9|199994.1|180
1742905200000|2025-03-25 12:20:00|200132.8|200042.8|200318.8|200268.8|200435|200363.2|200115.6|200025.9|237
1742905500000|2025-03-25 12:25:00|200308.7|200258.7|200284.4|200234.4|200367.1|200307.6|200270.2|200220.2|198
1742905800000|2025-03-25 12:30:00|200286|200236|200260.9|200170.9|200321.5|200271.5|200181.2|200131.2|266
1742906100000|2025-03-25 12:35:00|200263.6|200173.6|200188.8|200098.8|200270.2|200220.2|200162.2|200084.3|235
1742906400000|2025-03-25 12:40:00|200191.6|200101.6|200029.6|199979.6|200192.1|200107.8|200003.2|199935.4|337
1742906700000|2025-03-25 12:45:00|200041.5|199991.5|200049.4|199999.4|200109.4|200038.9|200021.1|199934.1|215
1742907000000|2025-03-25 12:50:00|200048.3|199998.3|200094.6|200044.6|200159.6|200109.6|200043.3|199980.5|248
1742907300000|2025-03-25 12:55:00|200095.1|200045.1|200106|200056|200150.4|200091.4|200081.5|200008.9|198
1742907600000|2025-03-25 13:00:00|200104.5|200054.5|200039.6|199989.6|200113.5|200063.5|200019.2|199969.2|117
1742907900000|2025-03-25 13:05:00|200040.2|199990.2|200062|200012|200069.6|200019.6|199977|199927|193
1742908200000|2025-03-25 13:10:00|200058.7|200008.7|200078|200028|200083.1|200033.1|200009.3|199938.1|146
1742908500000|2025-03-25 13:15:00|200076.8|200026.8|199868.7|199778.7|200083.2|200033.2|199865.3|199775.3|242
1742908800000|2025-03-25 13:20:00|199868.4|199778.4|199802.7|199752.7|199918|199836.9|199797.5|199747.5|173
1742909100000|2025-03-25 13:25:00|199802.4|199752.4|199880|199790|199949.6|199899.6|199799.1|199749.1|211
1742909400000|2025-03-25 13:30:00|199875.4|199785.4|199907.1|199857.1|200004.8|199954.8|199826.5|199758.5|327
1742909700000|2025-03-25 13:35:00|199909|199859|199798.7|199748.7|199927.4|199877.4|199739.6|199689.6|341
1742910000000|2025-03-25 13:40:00|199796.5|199746.5|199915.3|199865.3|199930.9|199880.9|199709.6|199620.7|304
1742910300000|2025-03-25 13:45:00|199909|199859|200008.2|199918.2|200014.9|199946.1|199901.8|199851.8|287
1742910600000|2025-03-25 13:50:00|200016.3|199926.3|200226.7|200176.7|200280.6|200230.6|200002.5|199923.9|426
1742910900000|2025-03-25 13:55:00|200231.3|200181.3|200214.3|200124.3|200288.4|200238.4|200214.3|200124.3|370
1742911200000|2025-03-25 14:00:00|200208.3|200118.3|200370.8|200320.8|200371.7|200321.7|200165.1|200105.3|423
1742911500000|2025-03-25 14:05:00|200371.3|200321.3|200602.5|200552.5|200629.4|200553.8|200319.7|200269.7|452
1742911800000|2025-03-25 14:10:00|200603.2|200553.2|200592.8|200502.8|200721.4|200646.9|200524.3|200457.2|327
1742912100000|2025-03-25 14:15:00|200594.7|200504.7|200618.8|200528.8|200693.6|200643.6|200544.3|200474.9|282
1742912400000|2025-03-25 14:20:00|200626.4|200536.4|200602.8|200552.8|200661.6|200611.6|200437.2|200387.2|379
1742912700000|2025-03-25 14:25:00|200602.2|200552.2|200677.9|200627.9|200727|200656.6|200600.1|200550.1|243
1742913000000|2025-03-25 14:30:00|200672|200622|200691.9|200601.9|200708.3|200658.3|200655|200587.5|185
1742913300000|2025-03-25 14:35:00|200700.6|200610.6|200645.3|200555.3|200784.1|200734.1|200641.5|200551.5|313
1742913600000|2025-03-25 14:40:00|200642.7|200552.7|200528.9|200478.9|200642.7|200557.2|200486.7|200436.7|211
1742913900000|2025-03-25 14:45:00|200526.8|200476.8|200367.7|200317.7|200536.6|200486.6|200280.9|200216.4|229
1742914200000|2025-03-25 14:50:00|200367.3|200317.3|200388.8|200338.8|200402.1|200352.1|200259.1|200209.1|211
1742914500000|2025-03-25 14:55:00|200390.5|200340.5|200388.5|200338.5|200416|200366|200353.9|200281.3|132
1742914800000|2025-03-25 15:00:00|200386.7|200336.7|200360.1|200310.1|200458.9|200408.9|200325.9|200275.9|209
1742915100000|2025-03-25 15:05:00|200325.7|200275.7|200349.6|200299.6|200447.7|200397.7|200311.2|200261.2|228
1742915400000|2025-03-25 15:10:00|200348.2|200298.2|200367.1|200317.1|200411|200361|200308.3|200258.3|164
1742915700000|2025-03-25 15:15:00|200362.4|200312.4|200445.4|200395.4|200494.3|200444.3|200356.2|200306.2|131
1742916000000|2025-03-25 15:20:00|200448.9|200398.9|200436.8|200386.8|200542.8|200492.8|200433.3|200383.3|171
1742916300000|2025-03-25 15:25:00|200437.8|200387.8|200520.2|200470.2|200547.2|200497.2|200437.8|200387.8|203
1742916600000|2025-03-25 15:30:00|200490.4|200440.4|200549.8|200459.8|200568|200518|200490.4|200440.4|164
1742916900000|2025-03-25 15:35:00|200529.7|200479.7|200605.6|200555.6|200607.1|200557.1|200498.4|200448.4|159
1742917200000|2025-03-25 15:40:00|200604|200554|200775.1|200725.1|200787.2|200737.2|200603.7|200553.7|170
1742917500000|2025-03-25 15:45:00|200779.4|200729.4|200781.2|200731.2|200810.1|200760.1|200709.2|200659.2|173
1742917800000|2025-03-25 15:50:00|200783.6|200733.6|200825.5|200735.5|200825.5|200768.6|200735.7|200685.7|317
1742918100000|2025-03-25 15:55:00|200828.1|200738.1|200785.2|200735.2|200857.7|200799.6|200785.1|200735.1|305
1742918400000|2025-03-25 16:00:00|200763.9|200713.9|200830|200740|200915|200865|200756.7|200706.7|240
1742918700000|2025-03-25 16:05:00|200836.4|200746.4|200731.3|200681.3|200863|200813|200718.9|200668.9|222
1742919000000|2025-03-25 16:10:00|200730|200680|200811.3|200761.3|200886.3|200836.3|200725.5|200675.5|260
1742919300000|2025-03-25 16:15:00|200821|200771|200835.4|200785.4|200854.7|200804.7|200766.7|200716.7|221
1742919600000|2025-03-25 16:20:00|200836.2|200786.2|200935.8|200885.8|200946.1|200896.1|200826|200776|186
1742919900000|2025-03-25 16:25:00|200942.5|200892.5|200866.5|200816.5|201066.5|201016.5|200860.2|200810.2|314
1742920200000|2025-03-25 16:30:00|200864.2|200814.2|200831.8|200781.8|200864.2|200814.2|200804.9|200754.9|153
1742920500000|2025-03-25 16:35:00|200830|200780|200824.6|200774.6|200851|200801|200768.8|200718.8|176
1742920800000|2025-03-25 16:40:00|200828.6|200778.6|200817.6|200767.6|200840.8|200790.8|200811.1|200761.1|174
1742921100000|2025-03-25 16:45:00|200819.1|200769.1|200858.4|200808.4|200914.3|200864.3|200812.6|200762.6|144
1742921400000|2025-03-25 16:50:00|200860.1|200810.1|200899.4|200849.4|200939.8|200889.8|200852.5|200802.5|88
1742921700000|2025-03-25 16:55:00|200883.5|200833.5|200928.1|200878.1|200934.8|200884.8|200851|200801|225
1742922000000|2025-03-25 17:00:00|200926.6|200876.6|201013.3|200963.3|201040.2|200990.2|200905|200855|204
1742922300000|2025-03-25 17:05:00|201012.1|200962.1|201075|201025|201091.4|201028.5|200973.6|200885.2|205
1742922600000|2025-03-25 17:10:00|201078.9|201028.9|201042.6|200992.6|201191.7|201114.4|201026.3|200976.3|255
1742922900000|2025-03-25 17:15:00|201040.3|200990.3|201158|201108|201213.5|201163.5|201034|200984|169
1742923200000|2025-03-25 17:20:00|201159.6|201109.6|201233|201183|201236.3|201186.3|201102.9|201052.9|231
1742923500000|2025-03-25 17:25:00|201235.7|201185.7|201159.5|201109.5|201242.7|201192.7|201133.8|201083.8|289
1742923800000|2025-03-25 17:30:00|201159|201109|201087.7|201037.7|201194.9|201110|201083.8|201033.8|154
1742924100000|2025-03-25 17:35:00|201086.2|201036.2|200998.1|200948.1|201118.9|201068.9|200998.1|200948.1|169
1742924400000|2025-03-25 17:40:00|201018.5|200928.5|201040|200990|201108.3|201058.3|200974.4|200923.7|129
1742924700000|2025-03-25 17:45:00|201041.4|200991.4|200920.1|200870.1|201041.4|200991.4|200890.4|200840.4|253
1742925000000|2025-03-25 17:50:00|200923.1|200873.1|200989.4|200939.4|201040.7|200990.7|200923.1|200873.1|179
1742925300000|2025-03-25 17:55:00|200990.1|200940.1|200797.2|200747.2|201020.3|200953.3|200722.9|200672.9|343
1742925600000|2025-03-25 18:00:00|200801.4|200751.4|200899.1|200849.1|200973.2|200923.2|200801.4|200751.4|279
1742925900000|2025-03-25 18:05:00|200863.6|200813.6|200813.3|200763.3|200877.3|200827.3|200801|200751|225
1742926200000|2025-03-25 18:10:00|200817.1|200767.1|200905.3|200855.3|200907|200857|200793.5|200743.5|201
1742926500000|2025-03-25 18:15:00|200904.1|200854.1|200960.9|200910.9|200968.1|200918.1|200887.2|200837.2|90
1742926800000|2025-03-25 18:20:00|200960|200910|201000.8|200950.8|201000.8|200950.8|200908.2|200858.2|155
1742927100000|2025-03-25 18:25:00|201002.6|200952.6|200968.7|200918.7|201045.4|200995.4|200964.8|200914.8|150
1742927400000|2025-03-25 18:30:00|200959.8|200909.8|200910.4|200860.4|200968|200918|200906|200856|162
1742927700000|2025-03-25 18:35:00|200910.2|200860.2|201023.4|200973.4|201036.9|200986.9|200902.4|200852.4|141
1742928000000|2025-03-25 18:40:00|201026|200976|200994.7|200944.7|201026|200976|200954.3|200904.3|130
1742928300000|2025-03-25 18:45:00|200995.8|200945.8|200995.2|200945.2|201022|200951|200983.9|200926.4|114
1742928600000|2025-03-25 18:50:00|200993.9|200943.9|200779.1|200729.1|200995.3|200945.3|200742.7|200692.7|325
1742928900000|2025-03-25 18:55:00|200785.2|200735.2|200863|200813|200891.8|200841.8|200776.6|200726.6|339
1742929200000|2025-03-25 19:00:00|200859.7|200809.7|200778.6|200728.6|200867.2|200817.2|200770|200710.6|248
1742929500000|2025-03-25 19:05:00|200777.1|200727.1|200701.9|200651.9|200779.4|200729.4|200698.9|200648.9|224
1742929800000|2025-03-25 19:10:00|200697.7|200647.7|200725.6|200675.6|200733.8|200683.8|200665|200615|169
1742930100000|2025-03-25 19:15:00|200723.1|200673.1|200792.4|200742.4|200792.4|200742.4|200659|200609|224
1742930400000|2025-03-25 19:20:00|200790.7|200740.7|200874.2|200824.2|200909.6|200859.6|200790.2|200740.2|169
1742930700000|2025-03-25 19:25:00|200873.8|200823.8|200866.7|200816.7|200916.1|200866.1|200819.9|200769.9|170
1742931000000|2025-03-25 19:30:00|200866.3|200816.3|200851.6|200801.6|200929|200879|200842.5|200792.5|149
1742931300000|2025-03-25 19:35:00|200851.8|200801.8|200796.4|200746.4|200858|200808|200777.7|200727.7|119
1742931600000|2025-03-25 19:40:00|200794.4|200744.4|200749.7|200699.7|200794.4|200744.4|200741|200691|95
1742931900000|2025-03-25 19:45:00|200756|200706|200745.6|200695.6|200758.9|200708.9|200720|200670|178
1742932200000|2025-03-25 19:50:00|200747.4|200697.4|200724.7|200674.7|200757.7|200707.7|200710.1|200660.1|205
1742932500000|2025-03-25 19:55:00|200738.9|200688.9|200717|200667|200752.6|200702.6|200711.1|200661.1|144
1742932800000|2025-03-25 20:00:00|200724.7|200674.7|200672|200622|200764.3|200714.3|200670.3|200620.3|133
1742933100000|2025-03-25 20:05:00|200673.3|200623.3|200633.3|200583.3|200722.7|200672.7|200622.2|200572.2|94
1742933400000|2025-03-25 20:10:00|200633.2|200583.2|200639.7|200589.7|200649.6|200599.6|200631.4|200581.4|18
1742933700000|2025-03-25 20:15:00|200643.9|200593.9|200660.7|200610.7|200664|200614|200635|200585|43
1742934000000|2025-03-25 20:20:00|200663.6|200613.6|200645.7|200595.7|200697.7|200647.7|200638.8|200588.8|62
1742934300000|2025-03-25 20:25:00|200645.4|200595.4|200666.2|200616.2|200690|200622.3|200618.8|200568.8|61
1742934600000|2025-03-25 20:30:00|200664.5|200614.5|200669.4|200619.4|200680.6|200630.6|200651.8|200601.8|97
1742934900000|2025-03-25 20:35:00|200666.7|200616.7|200657.6|200607.6|200680|200616.7|200647.9|200586|38
1742935200000|2025-03-25 20:40:00|200655.7|200605.7|200570.9|200520.9|200675|200605.7|200554.1|200504.1|54
1742935500000|2025-03-25 20:45:00|200566.1|200516.1|200487.7|200397.7|200585|200517|200463.9|200388.4|99
1742935800000|2025-03-25 20:50:00|200488.6|200398.6|200466.1|200376.1|200511.2|200424.7|200450|200376.1|46
1742936100000|2025-03-25 20:55:00|200462.3|200372.3|200654.8|200387.9|200654.8|200483.2|200450|200371.5|77
1742936400000|2025-03-25 21:00:00|200658.7|200348.7|200680|200370|200680|200370|200658.7|200348.7|2
1742937300000|2025-03-25 21:15:00|200677|200373|200677|200373|200677|200373|200677|200373|1
1742937600000|2025-03-25 21:20:00|200680|200370|200680|200370|200680|200370|200680|200370|1
1742937900000|2025-03-25 21:25:00|200620.2|200347.1|200829.6|200519.6|200829.6|200519.6|200612.4|200302.4|12
1742938200000|2025-03-25 21:30:00|200830.6|200520.6|200743.5|200433.5|200831.5|200521.5|200741.4|200431.4|8
1742938500000|2025-03-25 21:35:00|200743.6|200433.6|200767.5|200457.5|200767.5|200457.5|200742.9|200432.9|5
1742938800000|2025-03-25 21:40:00|200742.3|200432.3|200742.3|200432.3|200745.6|200435.6|200742.3|200432.3|6
1742939100000|2025-03-25 21:45:00|200767.1|200457.1|200741.8|200431.8|200767.1|200457.1|200741.8|200431.8|4
1742939400000|2025-03-25 21:50:00|200748.4|200438.4|200757.5|200447.5|200758.7|200448.7|200748.4|200438.4|8
1742939700000|2025-03-25 21:55:00|200769.2|200459.2|200776.7|200466.7|200780|200470|200769.2|200459.2|8
1742940000000|2025-03-25 22:00:00|200788.4|200478.4|200748.2|200438.2|200800|200490|200691.3|200385|27
1742940300000|2025-03-25 22:05:00|200707|200405|200586.5|200411.8|200716.9|200458.3|200575|200331.9|28
1742940600000|2025-03-25 22:10:00|200598|200412|200599.8|200420.9|200641.9|200420.9|200572.2|200330.6|19
1742940900000|2025-03-25 22:15:00|200615|200405|200565|200395|200650|200426.4|200561.2|200330.2|19
1742941200000|2025-03-25 22:20:00|200614.1|200338.1|200622.2|200354.6|200623.2|200458|200526.1|200335.6|25
1742941500000|2025-03-25 22:25:00|200546.1|200456.1|200535.6|200445.6|200621.9|200458.2|200525.6|200354.8|24
1742941800000|2025-03-25 22:30:00|200614.1|200351.6|200552.2|200462.2|200632.5|200467|200532.3|200351.6|34
1742942100000|2025-03-25 22:35:00|200553.1|200463.1|200571.4|200481.4|200657.3|200481.5|200552.2|200376.2|35
1742942400000|2025-03-25 22:40:00|200564.7|200474.7|200654.6|200391|200654.6|200485.9|200559.2|200387.7|27
1742942700000|2025-03-25 22:45:00|200570.2|200480.2|200647.6|200374.7|200655.2|200480.9|200538.7|200374.7|29
1742943000000|2025-03-25 22:50:00|200551.3|200461.3|200550.8|200460.8|200647.6|200480.9|200527|200358.3|31
1742943300000|2025-03-25 22:55:00|200596|200415|200540.6|200450.6|200669.2|200461.2|200527.1|200340|31
1742943600000|2025-03-25 23:00:00|200662.7|200352.7|200594|200504|200706.3|200504|200535.8|200352.7|45
1742943900000|2025-03-25 23:05:00|200593|200503|200585.7|200495.7|200712.9|200508.1|200581|200399.4|19
1742944200000|2025-03-25 23:10:00|200689|200411|200594.4|200504.4|200711.3|200504.5|200576.1|200399.3|13
1742944500000|2025-03-25 23:15:00|200688|200411|200549.7|200459.7|200705.4|200504.4|200544.4|200395.4|20
1742944800000|2025-03-25 23:20:00|200549.6|200459.6|200545.3|200455.3|200613.6|200461.9|200544|200386.5|21
1742945100000|2025-03-25 23:25:00|200543.4|200453.4|200567.3|200400.5|200567.3|200455.3|200523.7|200392.2|21
1742945400000|2025-03-25 23:30:00|200532.4|200442.4|200524.5|200434.5|200532.4|200442.4|200520.5|200430.5|17
1742945700000|2025-03-25 23:35:00|200566.2|200400.8|200542.3|200452.3|200566.2|200455.5|200524.3|200395.2|27
1742946000000|2025-03-25 23:40:00|200540.3|200450.3|200524.3|200434.3|200540.3|200450.3|200523.9|200433.9|13
1742946300000|2025-03-25 23:45:00|200528.1|200438.1|200525.9|200435.9|200532.5|200442.5|200511.7|200421.7|13
1742946600000|2025-03-25 23:50:00|200512.6|200422.6|200512.8|200422.8|200538.1|200448.1|200497.5|200407.5|32
1742946900000|2025-03-25 23:55:00|200518.2|200428.2|200507.6|200417.6|200523.7|200433.7|200506.1|200416.1|13
1742947200000|2025-03-26 00:00:00|200518.9|200428.9|200562.5|200472.5|200576.2|200498.7|200507.2|200417.2|46
1742947500000|2025-03-26 00:05:00|200565|200475|200561.5|200471.5|200604.3|200483.8|200533.8|200430.8|25
1742947800000|2025-03-26 00:10:00|200564|200474|200554.1|200464.1|200565|200475|200553.4|200463.4|14
1742948100000|2025-03-26 00:15:00|200549.3|200459.3|200543.6|200453.6|200549.3|200459.3|200533.2|200443.2|18
1742948400000|2025-03-26 00:20:00|200545|200455|200544|200454|200581.3|200455|200527.3|200416.2|24
1742948700000|2025-03-26 00:25:00|200545|200455|200555.2|200465.2|200560.2|200470.2|200542.4|200452.4|29
1742949000000|2025-03-26 00:30:00|200561|200471|200546.5|200456.5|200626.2|200536.2|200525.3|200435.3|99
1742949300000|2025-03-26 00:35:00|200533.9|200443.9|200561.4|200471.4|200561.5|200471.5|200533.4|200443.4|62
1742949600000|2025-03-26 00:40:00|200563.4|200473.4|200550.6|200460.6|200568.3|200478.3|200542.7|200452.7|115
1742949900000|2025-03-26 00:45:00|200550.1|200460.1|200564.9|200474.9|200571.9|200481.9|200550.1|200460.1|89
1742950200000|2025-03-26 00:50:00|200567.4|200477.4|200564.5|200474.5|200574.1|200484.1|200552.1|200462.1|129
1742950500000|2025-03-26 00:55:00|200565.6|200475.6|200570.2|200480.2|200572.7|200482.7|200560.9|200470.9|143
1742950800000|2025-03-26 01:00:00|200569.5|200479.5|200606.8|200516.8|200613|200523|200569.5|200479.5|427
1742951100000|2025-03-26 01:05:00|200610.2|200520.2|200617|200527|200692.5|200602.5|200601.8|200511.8|311
1742951400000|2025-03-26 01:10:00|200614.3|200524.3|200606.3|200516.3|200618.6|200528.6|200591.4|200501.4|189
1742951700000|2025-03-26 01:15:00|200603.7|200513.7|200566.5|200476.5|200607.1|200517.1|200546.6|200456.6|300
1742952000000|2025-03-26 01:20:00|200575|200485|200599.3|200509.3|200628.1|200538.1|200566.3|200476.3|174
1742952300000|2025-03-26 01:25:00|200596.1|200506.1|200563.9|200473.9|200597.9|200507.9|200557|200467|154
1742952600000|2025-03-26 01:30:00|200561.4|200471.4|200542.8|200452.8|200569.8|200479.8|200512.7|200422.7|210
1742952900000|2025-03-26 01:35:00|200541.3|200451.3|200567.4|200477.4|200571.2|200481.2|200526|200436|292
1742953200000|2025-03-26 01:40:00|200567.1|200477.1|200564.7|200474.7|200570.8|200480.8|200555.4|200465.4|189
1742953500000|2025-03-26 01:45:00|200560.1|200470.1|200554.8|200464.8|200564.6|200474.6|200538.9|200448.9|244
1742953800000|2025-03-26 01:50:00|200556.6|200466.6|200540.8|200450.8|200579.9|200502.8|200538.7|200448.7|308
1742954100000|2025-03-26 01:55:00|200543.6|200453.6|200567.7|200477.7|200573.3|200483.3|200525.6|200435.6|296
1742954400000|2025-03-26 02:00:00|200569.7|200479.7|200573.7|200483.7|200588.2|200498.2|200550.7|200460.7|224
1742954700000|2025-03-26 02:05:00|200572.4|200482.4|200589.9|200499.9|200592.1|200502.1|200562.6|200472.6|127
1742955000000|2025-03-26 02:10:00|200590.9|200500.9|200632.7|200542.7|200639.7|200549.7|200590.9|200500.9|143
1742955300000|2025-03-26 02:15:00|200633.5|200543.5|200639.1|200549.1|200654.4|200564.4|200631|200541|212
1742955600000|2025-03-26 02:20:00|200641.8|200551.8|200651.1|200561.1|200667.7|200577.7|200592.5|200502.5|214
1742955900000|2025-03-26 02:25:00|200660.1|200570.1|200610.3|200520.3|200663.8|200573.8|200605.5|200515.5|145
1742956200000|2025-03-26 02:30:00|200607.7|200517.7|200622.3|200532.3|200629.1|200539.1|200607.5|200517.5|125
1742956500000|2025-03-26 02:35:00|200625.1|200535.1|200615.9|200525.9|200631.7|200541.7|200608.6|200518.6|170
1742956800000|2025-03-26 02:40:00|200607.8|200517.8|200624.5|200534.5|200642.2|200552.2|200602.3|200512.3|199
1742957100000|2025-03-26 02:45:00|200624.3|200534.3|200605.5|200515.5|200625.5|200535.5|200594.8|200504.8|166
1742957400000|2025-03-26 02:50:00|200610.5|200520.5|200607.8|200517.8|200610.5|200520.5|200576.6|200486.6|246
1742957700000|2025-03-26 02:55:00|200613.6|200523.6|200607.1|200517.1|200618.2|200528.2|200598.4|200508.4|127
1742958000000|2025-03-26 03:00:00|200605.7|200515.7|200609|200519|200626.2|200536.2|200601.3|200511.3|176
1742958300000|2025-03-26 03:05:00|200608|200518|200608|200518|200630.2|200540.2|200605|200515|74
1742958600000|2025-03-26 03:10:00|200610.1|200520.1|200617.6|200527.6|200624.3|200534.3|200583.6|200493.6|168
1742958900000|2025-03-26 03:15:00|200618.6|200528.6|200614.6|200524.6|200626.5|200536.5|200602.5|200512.5|99
1742959200000|2025-03-26 03:20:00|200608.8|200518.8|200629.2|200539.2|200639.2|200549.2|200596.8|200506.8|165
1742959500000|2025-03-26 03:25:00|200631.5|200541.5|200636.2|200546.2|200645|200555|200625|200535|726
1742959800000|2025-03-26 03:30:00|200637.9|200547.9|200662.6|200572.6|200672.8|200582.8|200635.9|200545.9|219
1742960100000|2025-03-26 03:35:00|200659.4|200569.4|200651.7|200561.7|200669.8|200579.8|200649.3|200559.3|179
1742960400000|2025-03-26 03:40:00|200658.1|200568.1|200633.7|200543.7|200660.9|200570.9|200624.1|200534.1|88
1742960700000|2025-03-26 03:45:00|200627.7|200537.7|200657.3|200567.3|200668.8|200578.8|200624.2|200534.2|164
1742961000000|2025-03-26 03:50:00|200658.3|200568.3|200650|200560|200660.7|200570.7|200643.3|200553.3|78
1742961300000|2025-03-26 03:55:00|200657.7|200567.7|200662.7|200572.7|200679.7|200589.7|200653.1|200563.1|221
1742961600000|2025-03-26 04:00:00|200656.6|200566.6|200677.8|200587.8|200680.9|200590.9|200653.4|200563.4|457
1742961900000|2025-03-26 04:05:00|200677.1|200587.1|200673.9|200583.9|200683.9|200593.9|200669.9|200579.9|92
1742962200000|2025-03-26 04:10:00|200670.9|200580.9|200697|200607|200699.2|200609.2|200653.1|200563.1|148
1742962500000|2025-03-26 04:15:00|200697.7|200607.7|200689|200599|200719.5|200629.5|200680.3|200590.3|141
1742962800000|2025-03-26 04:20:00|200688.7|200598.7|200696|200606|200707|200617|200686.4|200596.4|54
1742963100000|2025-03-26 04:25:00|200698.2|200608.2|200663|200573|200698.2|200608.2|200645|200555|118
1742963400000|2025-03-26 04:30:00|200663.7|200573.7|200684.9|200594.9|200696|200606|200656.7|200566.7|182
1742963700000|2025-03-26 04:35:00|200686.5|200596.5|200683.4|200593.4|200693|200603|200682.7|200592.7|71
1742964000000|2025-03-26 04:40:00|200686|200596|200688.9|200598.9|200693.5|200603.5|200683.3|200593.3|41
1742964300000|2025-03-26 04:45:00|200687.2|200597.2|200682.8|200592.8|200692.3|200602.3|200678|200588|44
1742964600000|2025-03-26 04:50:00|200684.5|200594.5|200670.1|200580.1|200692|200602|200665.6|200575.6|317
1742964900000|2025-03-26 04:55:00|200669.9|200579.9|200675.2|200585.2|200691.3|200601.3|200665.7|200575.7|223
1742965200000|2025-03-26 05:00:00|200679.2|200589.2|200685.8|200595.8|200703.8|200613.8|200677|200587|139
1742965500000|2025-03-26 05:05:00|200686.6|200596.6|200680.8|200590.8|200690.5|200600.5|200668.7|200578.7|106
1742965800000|2025-03-26 05:10:00|200679.8|200589.8|200682.2|200592.2|200696|200606|200679.8|200589.8|62
1742966100000|2025-03-26 05:15:00|200665.4|200575.4|200655.8|200565.8|200681.3|200591.3|200640.9|200550.9|104
1742966400000|2025-03-26 05:20:00|200654.7|200564.7|200648.1|200558.1|200662.8|200572.8|200645.4|200555.4|104
1742966700000|2025-03-26 05:25:00|200648.5|200558.5|200644.5|200554.5|200669.1|200579.1|200643.5|200553.5|58
1742967000000|2025-03-26 05:30:00|200647.6|200557.6|200625.8|200535.8|200650.5|200560.5|200625.8|200535.8|74
1742967300000|2025-03-26 05:35:00|200632.5|200542.5|200635.9|200545.9|200639.6|200549.6|200614.3|200524.3|126
1742967600000|2025-03-26 05:40:00|200638.2|200548.2|200660.1|200570.1|200688.9|200598.9|200638.2|200548.2|231
1742967900000|2025-03-26 05:45:00|200654.7|200564.7|200658.3|200568.3|200672.5|200582.5|200631.8|200541.8|208
1742968200000|2025-03-26 05:50:00|200663.1|200573.1|200661.4|200571.4|200673.9|200583.9|200648.8|200558.8|172
1742968500000|2025-03-26 05:55:00|200659.7|200569.7|200659.3|200569.3|200666.6|200576.6|200627.6|200537.6|307
1742968800000|2025-03-26 06:00:00|200658.8|200568.8|200640.8|200550.8|200671.3|200581.3|200619.6|200529.6|281
1742969100000|2025-03-26 06:05:00|200638|200548|200658.7|200568.7|200662.9|200572.9|200611.5|200521.5|512
1742969400000|2025-03-26 06:10:00|200660.8|200570.8|200643.7|200553.7|200661.4|200571.4|200630.4|200540.4|429
1742969700000|2025-03-26 06:15:00|200646.2|200556.2|200646.2|200556.2|200656.8|200566.8|200615.6|200525.6|357
1742970000000|2025-03-26 06:20:00|200649|200559|200650.2|200560.2|200655.3|200565.3|200637.8|200547.8|282
1742970300000|2025-03-26 06:25:00|200648.5|200558.5|200672.2|200582.2|200685.8|200595.8|200641.3|200551.3|791
1742970600000|2025-03-26 06:30:00|200679.2|200589.2|200675.8|200585.8|200693.7|200603.7|200666.2|200576.2|298
1742970900000|2025-03-26 06:35:00|200665.8|200575.8|200689.1|200599.1|200701.4|200611.4|200660.1|200570.1|461
1742971200000|2025-03-26 06:40:00|200700|200610|200689.5|200599.5|200704.3|200614.3|200683.5|200593.5|538
1742971500000|2025-03-26 06:45:00|200686.6|200596.6|200694.3|200604.3|200702.7|200612.7|200675.8|200585.8|301
1742971800000|2025-03-26 06:50:00|200687|200597|200695.7|200605.7|200699.5|200609.5|200653.3|200563.3|255
1742972100000|2025-03-26 06:55:00|200692.7|200602.7|200669.9|200579.9|200699.5|200609.5|200659.7|200569.7|452
1742972400000|2025-03-26 07:00:00|200676.9|200586.9|200590.4|200500.4|200718|200628|200586|200496|540
1742972700000|2025-03-26 07:05:00|200593.5|200503.5|200554.4|200464.4|200603.2|200513.2|200531.7|200441.7|338
1742973000000|2025-03-26 07:10:00|200544.3|200454.3|200591.1|200501.1|200608.2|200518.2|200544.3|200454.3|348
1742973300000|2025-03-26 07:15:00|200595.2|200505.2|200594.9|200504.9|200608.9|200518.9|200575.9|200485.9|211
1742973600000|2025-03-26 07:20:00|200592.2|200502.2|200559.5|200469.5|200608.5|200518.5|200510.7|200420.7|352
1742973900000|2025-03-26 07:25:00|200561.7|200471.7|200539.7|200449.7|200566.9|200498.3|200499.2|200419.4|222
1742974200000|2025-03-26 07:30:00|200536.9|200446.9|200586.1|200496.1|200617.7|200527.7|200486.4|200415.5|225
1742974500000|2025-03-26 07:35:00|200585|200495|200599.8|200509.8|200601.7|200511.7|200555.5|200465.5|117
1742974800000|2025-03-26 07:40:00|200600|200510|200572.9|200482.9|200611.1|200521.1|200562|200472|80
1742975100000|2025-03-26 07:45:00|200575.6|200485.6|200594.4|200504.4|200609.9|200519.9|200559.7|200469.7|82
1742975400000|2025-03-26 07:50:00|200592.3|200502.3|200644.4|200554.4|200649.7|200559.7|200590|200465.7|124
1742975700000|2025-03-26 07:55:00|200642|200552|200695|200605|200705.5|200615.5|200642|200552|320
1742976000000|2025-03-26 08:00:00|200696.4|200606.4|200551.8|200461.8|200696.4|200606.4|200523.1|200433.1|481
1742976300000|2025-03-26 08:05:00|200548.6|200458.6|200596.5|200506.5|200609.6|200519.6|200540.9|200450.9|203
1742976600000|2025-03-26 08:10:00|200594.8|200504.8|200719.6|200629.6|200722.6|200632.6|200594.8|200504.8|267
1742976900000|2025-03-26 08:15:00|200717.2|200627.2|200859.3|200769.3|200860.7|200770.7|200707.1|200626.3|191
1742977200000|2025-03-26 08:20:00|200857.6|200767.6|200900.9|200810.9|200918.9|200828.9|200809|200719|232
1742977500000|2025-03-26 08:25:00|200902.8|200812.8|200934.6|200844.6|200945.2|200855.2|200886|200798.8|222
1742977800000|2025-03-26 08:30:00|200976.4|200886.4|200974|200884|200976.4|200886.4|200896.9|200829.5|195
1742978100000|2025-03-26 08:35:00|200975.8|200885.8|201045.7|200955.7|201063.9|200973.9|200967.3|200877.3|157
1742978400000|2025-03-26 08:40:00|201049.2|200959.2|201042.4|200952.4|201060|200970|201019.9|200929.9|100
1742978700000|2025-03-26 08:45:00|201045|200955|201125.5|201035.5|201135|201045|201033.9|200943.9|228
1742979000000|2025-03-26 08:50:00|201122.7|201032.7|201027.9|200937.9|201122.7|201032.7|201021.4|200931.4|339
1742979300000|2025-03-26 08:55:00|201027.7|200937.7|201048|200998|201072.5|201003.4|201002.4|200912.4|330
1742979600000|2025-03-26 09:00:00|201050|201000|201118.3|201028.3|201154.9|201079.3|201039.4|200949.4|321
1742979900000|2025-03-26 09:05:00|201115.7|201025.7|201120.3|201030.3|201120.3|201064.1|201053|200963|105
1742980200000|2025-03-26 09:10:00|201117.3|201027.3|201098.2|201008.2|201161.7|201073.5|201065.9|200989.6|125
1742980500000|2025-03-26 09:15:00|201100|201010|201144.5|201054.5|201155.2|201065.2|201011.8|200925.1|257
1742980800000|2025-03-26 09:20:00|201136.8|201046.8|201087|201037|201147.6|201057.6|201066.4|200976.4|127
1742981100000|2025-03-26 09:25:00|201090|201040|201165.8|201075.8|201179.1|201108.7|201058.4|200985.3|213
1742981400000|2025-03-26 09:30:00|201163.3|201073.3|201065.9|200975.9|201163.3|201073.3|201062.8|200972.8|284
1742981700000|2025-03-26 09:35:00|201063.5|200973.5|201049.2|200959.2|201063.8|200993.5|201031.2|200941.2|108
1742982000000|2025-03-26 09:40:00|201046.9|200956.9|201055.9|200965.9|201058.3|200989.2|200994.2|200926.1|106
1742982300000|2025-03-26 09:45:00|201040|200990|201000|200910|201040|200990|200974.7|200884.7|123
1742982600000|2025-03-26 09:50:00|200996.4|200906.4|201068|200978|201080.7|200994.3|200990|200906.4|95
1742982900000|2025-03-26 09:55:00|201064.7|200974.7|201061.8|200971.8|201079.4|200989.4|201054.6|200964.6|203
1742983200000|2025-03-26 10:00:00|201062.1|200972.1|201050.4|200960.4|201063.9|200975.3|201009|200936.1|120
1742983500000|2025-03-26 10:05:00|201047.5|200957.5|201050.2|200960.2|201058.7|200968.7|201006.9|200930|169
1742983800000|2025-03-26 10:10:00|201049.7|200959.7|201025.7|200935.7|201057|200967|201018|200928|472
1742984100000|2025-03-26 10:15:00|201032.6|200942.6|201012.9|200922.9|201032.6|200942.6|200979.6|200889.6|302
1742984400000|2025-03-26 10:20:00|201015.4|200925.4|200989.4|200899.4|201019|200946.1|200958.4|200890.5|146
1742984700000|2025-03-26 10:25:00|200990|200900|200988.5|200898.5|201016|200926|200982.8|200892.8|186
1742985000000|2025-03-26 10:30:00|200988.6|200898.6|200949.5|200859.5|200995.8|200911.5|200945.1|200855.1|289
1742985300000|2025-03-26 10:35:00|200949.2|200859.2|200881.4|200791.4|200952.6|200862.6|200863.9|200773.9|212
1742985600000|2025-03-26 10:40:00|200877.5|200787.5|200879.5|200789.5|200899.6|200809.6|200848.6|200758.6|78
1742985900000|2025-03-26 10:45:00|200880|200790|200884.2|200794.2|200895.5|200805.5|200858.7|200768.7|250
1742986200000|2025-03-26 10:50:00|200884.7|200794.7|200928.2|200838.2|200929.5|200839.5|200867.8|200777.8|212
1742986500000|2025-03-26 10:55:00|200926.3|200836.3|200886.5|200796.5|200926.3|200836.3|200859.6|200769.6|223
1742986800000|2025-03-26 11:00:00|200884.9|200794.9|200934.1|200844.1|200942.3|200852.3|200810.6|200720.6|146
1742987100000|2025-03-26 11:05:00|200935.1|200845.1|200921.8|200831.8|200943.7|200853.7|200918.2|200828.2|255
1742987400000|2025-03-26 11:10:00|200921.6|200831.6|200811.4|200721.4|200925|200835|200808.4|200718.4|197
1742987700000|2025-03-26 11:15:00|200807.6|200717.6|200785.5|200695.5|200858.3|200768.3|200774.3|200695|99
1742988000000|2025-03-26 11:20:00|200782.8|200692.8|200788|200698|200799.9|200709.9|200762.6|200672.6|129
1742988300000|2025-03-26 11:25:00|200785|200695|200813.2|200723.2|200819.3|200729.3|200707.5|200646.9|92
1742988600000|2025-03-26 11:30:00|200814.7|200724.7|200799.8|200709.8|200827.6|200759.3|200774.2|200684.2|132
1742988900000|2025-03-26 11:35:00|200795.3|200705.3|200763.9|200673.9|200801.1|200711.1|200693.6|200643.6|166
1742989200000|2025-03-26 11:40:00|200760.7|200670.7|200767.2|200677.2|200771|200681|200734.6|200644.6|219
1742989500000|2025-03-26 11:45:00|200769.8|200679.8|200767.8|200677.8|200774.7|200684.7|200753.6|200663.6|313
1742989800000|2025-03-26 11:50:00|200766.4|200676.4|200743.3|200693.3|200774|200699.6|200731.3|200674|158
1742990100000|2025-03-26 11:55:00|200743.8|200693.8|200744.1|200694.1|200768.5|200710.2|200740.3|200670|262
1742990400000|2025-03-26 12:00:00|200742.9|200692.9|200757.1|200707.1|200760.6|200710.6|200682.8|200632.8|334
1742990700000|2025-03-26 12:05:00|200761.4|200711.4|201059.8|200969.8|201097.6|201019.8|200756.2|200706.2|377
1742991000000|2025-03-26 12:10:00|201063.5|200973.5|201048.1|200998.1|201069.2|201004.1|200986.1|200896.1|428
1742991300000|2025-03-26 12:15:00|201049.1|200999.1|201115.3|201025.3|201146.6|201068.9|200999.3|200914.4|398
1742991600000|2025-03-26 12:20:00|201114.8|201024.8|201129.5|201079.5|201255.9|201184.5|201095.2|201005.2|396
1742991900000|2025-03-26 12:25:00|201118.1|201068.1|201047.2|200875.5|201151.6|201101.6|200954.4|200875.5|439
1742992200000|2025-03-26 12:30:00|201076.6|200856.4|200991.6|200941.6|201106.8|201055.1|200937.6|200856.4|262
1742992500000|2025-03-26 12:35:00|200993|200943|200989.4|200939.4|201018.2|200951|200955.7|200878.2|245
1742992800000|2025-03-26 12:40:00|200989.6|200939.6|200860|200810|200997.9|200947.9|200847.4|200797.4|328
1742993100000|2025-03-26 12:45:00|200864.4|200814.4|200809.4|200759.4|200874.9|200820|200775.4|200725.4|388
1742993400000|2025-03-26 12:50:00|200811.7|200761.7|200845.4|200795.4|200909.2|200859.2|200800.1|200750.1|385
1742993700000|2025-03-26 12:55:00|200844.4|200794.4|200827.9|200777.9|200844.4|200794.4|200778.3|200728.3|351
1742994000000|2025-03-26 13:00:00|200824.8|200774.8|200781.6|200731.6|200870.3|200820.3|200769.3|200719.3|368
1742994300000|2025-03-26 13:05:00|200782.3|200732.3|200708.5|200658.5|200812.3|200762.3|200695.2|200645.2|359
1742994600000|2025-03-26 13:10:00|200704.3|200654.3|200704.9|200654.9|200793.4|200743.4|200677.9|200611.7|338
1742994900000|2025-03-26 13:15:00|200703.2|200653.2|200831.7|200781.7|200843.7|200793.7|200703.2|200653.2|496
1742995200000|2025-03-26 13:20:00|200828.3|200778.3|200794.7|200744.7|200906.2|200856.2|200779.5|200729.5|359
1742995500000|2025-03-26 13:25:00|200795.2|200745.2|200957.3|200867.3|200959|200877.1|200702.3|200652.3|545
1742995800000|2025-03-26 13:30:00|200961.1|200871.1|201054.7|201004.7|201078.1|201028.1|200848.3|200798.3|500
1742996100000|2025-03-26 13:35:00|201050.8|201000.8|201083.3|201033.3|201089.4|201039.4|200975.5|200925.5|435
1742996400000|2025-03-26 13:40:00|201085.4|201035.4|201452.2|201402.2|201528.7|201451.9|201079.3|201029.3|472
1742996700000|2025-03-26 13:45:00|201453.4|201403.4|201418.9|201368.9|201460.3|201410.3|201346.2|201296.2|500
1742997000000|2025-03-26 13:50:00|201424.6|201374.6|201359.6|201309.6|201427.8|201377.8|201306.3|201256.3|325
1742997300000|2025-03-26 13:55:00|201366.1|201316.1|201459.5|201409.5|201569|201519|201357.1|201307.1|557
1742997600000|2025-03-26 14:00:00|201499.2|201449.2|201296.2|201246.2|201501.2|201451.2|201294|201244|562
1742997900000|2025-03-26 14:05:00|201302.9|201252.9|201290.2|201240.2|201310.1|201260.1|201196.8|201146.8|540
1742998200000|2025-03-26 14:10:00|201292.8|201242.8|201266.2|201216.2|201367.1|201296.2|201265.9|201215.9|363
1742998500000|2025-03-26 14:15:00|201259.8|201209.8|201162|201112|201274.5|201224.5|201092.2|201042.2|635
1742998800000|2025-03-26 14:20:00|201137.8|201087.8|201206.2|201156.2|201287.3|201237.3|201133.4|201083.4|392
1742999100000|2025-03-26 14:25:00|201206.6|201156.6|201321.3|201271.3|201323.1|201273.1|201176.2|201126.2|299
1742999400000|2025-03-26 14:30:00|201323.8|201273.8|201453.6|201403.6|201498.8|201448.8|201297.5|201247.5|410
1742999700000|2025-03-26 14:35:00|201449.1|201399.1|201512.6|201462.6|201543.9|201493.9|201412.1|201362.1|315
1743000000000|2025-03-26 14:40:00|201514.4|201464.4|201691.7|201601.7|201705.4|201655.4|201466.6|201396.2|357
1743000300000|2025-03-26 14:45:00|201639.4|201589.4|201610.1|201560.1|201689.3|201628.4|201609.3|201535.7|342
1743000600000|2025-03-26 14:50:00|201608.1|201558.1|201610.1|201560.1|201615.5|201565.5|201554.8|201490.2|270
1743000900000|2025-03-26 14:55:00|201611.2|201561.2|201445.3|201395.3|201625|201561.2|201445.3|201395.3|401
1743001200000|2025-03-26 15:00:00|201443.1|201393.1|201441.4|201391.4|201499.9|201449.9|201379.8|201329.8|401
1743001500000|2025-03-26 15:05:00|201440.7|201390.7|201342.4|201292.4|201487.7|201437.7|201335.6|201285.6|255
1743001800000|2025-03-26 15:10:00|201337.3|201287.3|201340.1|201290.1|201353.7|201303.7|201275.2|201225.2|301
1743002100000|2025-03-26 15:15:00|201334.6|201284.6|201279.9|201229.9|201349.8|201299.8|201236.9|201186.9|301
1743002400000|2025-03-26 15:20:00|201277.7|201227.7|201142.8|201092.8|201316.8|201266.8|201115.2|201065.2|287
1743002700000|2025-03-26 15:25:00|201144.4|201094.4|201184.1|201134.1|201209.4|201159.4|201144.4|201094.4|238
1743003000000|2025-03-26 15:30:00|201180.7|201130.7|201227.8|201177.8|201234.8|201184.8|201160.6|201106.8|239
1743003300000|2025-03-26 15:35:00|201226.4|201176.4|201157.2|201107.2|201228.6|201178.6|200999.7|200930.8|402
1743003600000|2025-03-26 15:40:00|201154.7|201104.7|201153.1|201103.1|201217.4|201139.7|201086.7|201036.6|320
1743003900000|2025-03-26 15:45:00|201148.5|201098.5|201162|201112|201208.9|201155.1|201143.7|201091.4|253
1743004200000|2025-03-26 15:50:00|201169.2|201119.2|201163.1|201113.1|201190.2|201140.2|201067.9|201017.9|437
1743004500000|2025-03-26 15:55:00|201161.1|201111.1|201181|201131|201403.6|201353.6|201154.4|201064.4|924
1743004800000|2025-03-26 16:00:00|201167.9|201117.9|201178.6|201128.6|201225.1|201175.1|201087.8|201037.8|725
1743005100000|2025-03-26 16:05:00|201178.4|201128.4|201088.3|201038.3|201181.2|201131.2|201074.2|201024.2|314
1743005400000|2025-03-26 16:10:00|201090.5|201040.5|201162.5|201112.5|201162.7|201112.7|201037.1|200987.1|264
1743005700000|2025-03-26 16:15:00|201161.2|201111.2|201031|200981|201198.5|201148.5|201026.2|200976.2|299
1743006000000|2025-03-26 16:20:00|201002|200952|201029.2|200979.2|201032.3|200982.3|200957.1|200892.4|474
1743006300000|2025-03-26 16:25:00|201026.5|200976.5|200967.2|200917.2|201028.9|200978.9|200941.3|200891.3|459
1743006600000|2025-03-26 16:30:00|200970.2|200920.2|200938.4|200888.4|200989.4|200924.4|200924.7|200874.7|331
1743006900000|2025-03-26 16:35:00|200936.4|200886.4|200899.4|200849.4|200940.2|200890.2|200888.6|200838.6|422
1743007200000|2025-03-26 16:40:00|200896|200846|200856.5|200806.5|200907.2|200857.2|200808.1|200758.1|267
1743007500000|2025-03-26 16:45:00|200851|200801|200894|200844|200920.3|200870.3|200832|200782|218
1743007800000|2025-03-26 16:50:00|200891.8|200841.8|200864.7|200814.7|200920.6|200870.6|200850.1|200800.1|278
1743008100000|2025-03-26 16:55:00|200864.8|200814.8|200860.8|200810.8|200875.4|200823.2|200825.6|200762.9|294
1743008400000|2025-03-26 17:00:00|200858.5|200808.5|200780.7|200730.7|200869.9|200819.9|200774.7|200709.9|430
1743008700000|2025-03-26 17:05:00|200782|200732|200861.7|200811.7|200871.8|200821.8|200771.3|200721.3|242
1743009000000|2025-03-26 17:10:00|200864.4|200814.4|200937.3|200887.3|200945.7|200895.7|200859.4|200786.5|366
1743009300000|2025-03-26 17:15:00|200940.7|200890.7|201186.4|201136.4|201211|201156.2|200940.7|200890.7|467
1743009600000|2025-03-26 17:20:00|201185.6|201135.6|201252.2|201202.2|201301|201251|201108.5|201058.5|401
1743009900000|2025-03-26 17:25:00|201254.8|201204.8|201354.4|201304.4|201392.4|201342.4|201240.6|201190.6|442
1743010200000|2025-03-26 17:30:00|201356.6|201306.6|201433|201383|201433.4|201383.4|201293.8|201243.8|295
1743010500000|2025-03-26 17:35:00|201427.2|201377.2|201410.3|201360.3|201493|201443|201394|201344|337
1743010800000|2025-03-26 17:40:00|201412.1|201362.1|201380.9|201330.9|201492|201442|201302.1|201248.2|589
1743011100000|2025-03-26 17:45:00|201377.8|201327.8|201328|201278|201435.2|201355.4|201327.1|201277.1|245
1743011400000|2025-03-26 17:50:00|201333.3|201283.3|201619.3|201569.3|201690.6|201619.5|201329.7|201279.7|302
1743011700000|2025-03-26 17:55:00|201624.1|201574.1|201515|201465|201636.5|201582.9|201499.1|201449.1|525
1743012000000|2025-03-26 18:00:00|201504.6|201454.6|201471.4|201381.4|201544.9|201494.9|201410.8|201360.8|542
1743012300000|2025-03-26 18:05:00|201470.5|201380.5|201392.4|201342.4|201480.3|201394.1|201385.1|201303|223
1743012600000|2025-03-26 18:10:00|201391.2|201341.2|201411.8|201361.8|201430|201367.9|201368.5|201318.5|103
1743012900000|2025-03-26 18:15:00|201413.8|201363.8|201441.5|201391.5|201476.1|201404.9|201398.7|201348.7|121
1743013200000|2025-03-26 18:20:00|201442.2|201392.2|201459.4|201409.4|201468.3|201418.3|201408.2|201326.1|193
1743013500000|2025-03-26 18:25:00|201460.6|201410.6|201443.3|201393.3|201483.8|201410.6|201432.6|201368.9|311
1743013800000|2025-03-26 18:30:00|201443.8|201393.8|201346.1|201296.1|201444.4|201394.4|201344.2|201275|168
1743014100000|2025-03-26 18:35:00|201338.7|201288.7|201357.9|201307.9|201384.5|201334.5|201336.1|201275|126
1743014400000|2025-03-26 18:40:00|201356.5|201306.5|201366.2|201276.2|201370|201309.6|201339.5|201270.5|160
1743014700000|2025-03-26 18:45:00|201362|201272|201397.6|201307.6|201400.9|201332|201345.3|201255.3|292
1743015000000|2025-03-26 18:50:00|201399.6|201309.6|201457.5|201407.5|201470.8|201420.8|201372.8|201306.3|473
1743015300000|2025-03-26 18:55:00|201456.1|201406.1|201478|201388|201514.6|201458.8|201448.9|201382.9|287
1743015600000|2025-03-26 19:00:00|201482.6|201392.6|201446|201396|201495.3|201435.1|201424.8|201374.8|447
1743015900000|2025-03-26 19:05:00|201449.6|201399.6|201414.4|201364.4|201449.6|201399.6|201373.6|201323.6|361
1743016200000|2025-03-26 19:10:00|201417.6|201367.6|201480.8|201430.8|201506|201456|201402.9|201352.9|572
1743016500000|2025-03-26 19:15:00|201473.5|201423.5|201395.1|201345.1|201515.2|201449|201387.2|201337.2|377
1743016800000|2025-03-26 19:20:00|201386.4|201336.4|201517.4|201467.4|201520.9|201470.9|201386.4|201336.4|440
1743017100000|2025-03-26 19:25:00|201521.2|201471.2|201540.7|201490.7|201549.8|201499.8|201501.3|201451.3|574
1743017400000|2025-03-26 19:30:00|201539.5|201489.5|201579.3|201529.3|201584.3|201534.3|201513.6|201463.6|416
1743017700000|2025-03-26 19:35:00|201546|201496|201532.4|201482.4|201578.7|201528.7|201526.1|201476.1|378
1743018000000|2025-03-26 19:40:00|201533.2|201483.2|201539.2|201489.2|201554.8|201504.8|201529.1|201479.1|284
1743018300000|2025-03-26 19:45:00|201538.6|201488.6|201540.5|201490.5|201620|201570|201534.4|201463.9|469
1743018600000|2025-03-26 19:50:00|201542.3|201492.3|201385|201295|201579.8|201492.3|201366.3|201291.6|448
1743018900000|2025-03-26 19:55:00|201379.6|201289.6|201415|201365|201424.2|201374.2|201367.2|201287.4|514
1743019200000|2025-03-26 20:00:00|201415.1|201365.1|201402.2|201312.2|201415.1|201365.1|201376.5|201303.9|81
1743019500000|2025-03-26 20:05:00|201396.6|201306.6|201264.9|201174.9|201400.7|201310.7|201222|201132|129
1743019800000|2025-03-26 20:10:00|201268.6|201178.6|201212.2|201162.2|201268.8|201178.8|201158.1|201097|268
1743020100000|2025-03-26 20:15:00|201217.9|201167.9|201239.5|201189.5|201253.3|201203.3|201212.6|201162.6|90
1743020400000|2025-03-26 20:20:00|201243.9|201193.9|201114.3|201064.3|201254.4|201204.4|201098.6|201032|201
1743020700000|2025-03-26 20:25:00|201126.6|201076.6|201134|201044|201153.2|201083.2|201109.9|201038.2|49
1743021000000|2025-03-26 20:30:00|201131|201041|201177|201127|201181.4|201131.4|201100.6|201035.8|120
1743021300000|2025-03-26 20:35:00|201178.8|201128.8|201190.8|201140.8|201215|201143.7|201178.8|201093.9|82
1743021600000|2025-03-26 20:40:00|201189.4|201139.4|201170.6|201080.6|201192.7|201142.7|201114.1|201064.1|275
1743021900000|2025-03-26 20:45:00|201175.9|201085.9|201113.1|201063.1|201192.1|201102.1|201113.1|201063.1|103
1743022200000|2025-03-26 20:50:00|201148.1|201058.1|201093.6|201043.6|201157.9|201067.9|201093.4|201018.5|134
1743022500000|2025-03-26 20:55:00|201121.5|201031.5|201134|200966|201185.4|201095.4|201089.6|200966|87
1743022800000|2025-03-26 21:00:00|201096.1|201006.1|201271.2|200961.2|201271.2|201010|201096.1|200944.5|4
1743023100000|2025-03-26 21:05:00|201270|200960|201270|200960|201270|200960|201270|200960|1
1743023700000|2025-03-26 21:15:00|201284.1|201005.9|201249.5|201003.1|201284.1|201033.7|201224.7|200946.7|11
1743024000000|2025-03-26 21:20:00|201247.6|201000.8|201310.6|201032.2|201432.4|201154.9|201238.1|200977.2|26
1743024300000|2025-03-26 21:25:00|201305|201029.4|201581.2|201271.2|201811.4|201539.3|201289.9|201021.9|28
1743024600000|2025-03-26 21:30:00|201572.9|201262.9|201948.5|201685.2|201957.5|201694.4|201509.5|201199.5|71
1743024900000|2025-03-26 21:35:00|201947.3|201686.3|202009|201782|202009|201782|201944.3|201686.3|43
1743025200000|2025-03-26 21:40:00|202008.3|201782.7|202028.4|201807.7|202030.5|201807.7|202007.8|201782.7|28
1743025500000|2025-03-26 21:45:00|202028.3|201796.5|202261.7|202030.7|202279.2|202047.1|202025.1|201756.4|78
1743025800000|2025-03-26 21:50:00|202281.4|202047.2|202660.6|202350.6|202696.4|202443.3|202281.4|202047.2|76
1743026100000|2025-03-26 21:55:00|202666.2|202356.8|202722.9|202412.9|202766.6|202457.6|202494.8|202243.4|152
1743026400000|2025-03-26 22:00:00|202725.4|202415.4|202156.8|201992.9|202791|202484.6|202156.8|201924.5|119
1743026700000|2025-03-26 22:05:00|202114.8|202024.8|201979.5|201731.3|202178.9|202024.8|201802.9|201589.1|139
1743027000000|2025-03-26 22:10:00|201939.1|201762.5|202254.3|202062.1|202254.3|202102.3|201806|201592.1|100
1743027300000|2025-03-26 22:15:00|202387|202077|202495|202405|202543|202405|202259.1|202077|72
1743027600000|2025-03-26 22:20:00|202530|202337.6|202507.2|202235.1|202631.8|202430.4|202466.5|202200.5|68
1743027900000|2025-03-26 22:25:00|202520.6|202272.4|202467.1|202282.9|202599.7|202410|202453.7|202236.4|163
1743028200000|2025-03-26 22:30:00|202465.8|202283|202429.4|202202|202465.8|202283|202331.5|202178.9|144
1743028500000|2025-03-26 22:35:00|202423.8|202199.1|202390.7|202194.7|202471.2|202286.6|202352.3|202169.9|120
1743028800000|2025-03-26 22:40:00|202388.7|202195.1|202449.5|202270.4|202523.7|202411.1|202289.9|202161.3|151
1743029100000|2025-03-26 22:45:00|202448.3|202277.5|202309.3|202219.3|202462.1|202278.2|202303.3|202170.3|129
1743029400000|2025-03-26 22:50:00|202340|202188.7|202365.3|202213.1|202408.6|202292.3|202292.6|202183.3|115
1743029700000|2025-03-26 22:55:00|202368.2|202212.7|202450.3|202295.8|202480.8|202327.5|202295.5|202169.6|74
1743030000000|2025-03-26 23:00:00|202447.7|202296|202429.4|202339.4|202447.8|202341.2|202363.3|202218.3|134
1743030300000|2025-03-26 23:05:00|202421.1|202331.1|202317.9|202227.9|202456.7|202344|202295.2|202205.2|107
1743030600000|2025-03-26 23:10:00|202315|202225|202288.4|202198.4|202327.6|202237.6|202279.4|202189.4|82
1743030900000|2025-03-26 23:15:00|202290|202200|202242.1|202152.1|202310.5|202220.5|202224.3|202134.3|103
1743031200000|2025-03-26 23:20:00|202234.8|202144.8|202234.7|202144.7|202312.5|202222.5|202229.5|202090|98
1743031500000|2025-03-26 23:25:00|202246.1|202156.1|202190.2|202100.2|202264.2|202174.2|202184.6|202065|66
1743031800000|2025-03-26 23:30:00|202294.1|201992.7|202285|202105|202294.1|202113.9|202159.1|201992.7|34
1743032100000|2025-03-26 23:35:00|202302|202144.1|202404.9|202314.9|202418|202328|202302|202144.1|45
1743032400000|2025-03-26 23:40:00|202450|202265|202502|202412|202521.7|202418|202403|202209.7|61
1743032700000|2025-03-26 23:45:00|202497.7|202407.7|202566.3|202476.3|202607.3|202517.3|202482.1|202392.1|68
1743033000000|2025-03-26 23:50:00|202566|202476|202597.8|202507.8|202604.9|202514.9|202563.6|202473.6|87
1743033300000|2025-03-26 23:55:00|202597|202507|202644.1|202554.1|202729.6|202639.6|202597|202507|183
1743033600000|2025-03-27 00:00:00|202641.7|202551.7|202588.7|202428.8|202678.5|202590.7|202503.5|202413.5|190
1743033900000|2025-03-27 00:05:00|202579.9|202422.1|202495|202340.2|202581.2|202422.1|202429.4|202307.3|69
1743034200000|2025-03-27 00:10:00|202465.8|202375.8|202415.7|202325.7|202531|202382.1|202350|202229.8|156
1743034500000|2025-03-27 00:15:00|202412.1|202322.1|202391.4|202301.4|202513|202423|202390.9|202300.9|130
1743034800000|2025-03-27 00:20:00|202389.7|202299.7|202337.4|202247.4|202389.7|202299.7|202296.9|202206.9|74
1743035100000|2025-03-27 00:25:00|202327.1|202237.1|202363.9|202273.9|202381.8|202291.8|202270|202180|88
1743035400000|2025-03-27 00:30:00|202368.9|202278.9|202289.1|202199.1|202375.4|202285.4|202281.6|202191.6|62
1743035700000|2025-03-27 00:35:00|202290|202200|202326.8|202236.8|202335.1|202245.1|202211.5|202121.5|108
1743036000000|2025-03-27 00:40:00|202333.3|202243.3|202317|202227|202341.4|202243.3|202279.4|202145.8|78
1743036300000|2025-03-27 00:45:00|202327.5|202237.5|202322.5|202232.5|202339.7|202249.7|202213.1|202123.1|87
1743036600000|2025-03-27 00:50:00|202325.3|202235.3|202322.2|202232.2|202372.4|202282.4|202238.9|202148.9|110
1743036900000|2025-03-27 00:55:00|202321.2|202231.2|202291.5|202201.5|202330.3|202240.3|202245.7|202155.7|346
1743037200000|2025-03-27 01:00:00|202291.9|202201.9|202071.8|201981.8|202304|202219.2|202069.3|201979.3|231
1743037500000|2025-03-27 01:05:00|202071|201981|202163.9|202073.9|202289.3|202199.3|202068.8|201978.8|293
1743037800000|2025-03-27 01:10:00|202161.2|202071.2|202345.2|202255.2|202347.7|202257.7|202161.2|202071.2|270
1743038100000|2025-03-27 01:15:00|202347.5|202257.5|202175.4|202085.4|202350.1|202260.1|202152.8|202062.8|415
1743038400000|2025-03-27 01:20:00|202178.5|202088.5|202210|202120|202218.6|202148.6|202148.3|202058.3|413
1743038700000|2025-03-27 01:25:00|202214.1|202124.1|202237.4|202147.4|202291.7|202201.7|202212.6|202122.6|300
1743039000000|2025-03-27 01:30:00|202235.9|202145.9|202318.2|202228.2|202361.7|202285.3|202191.7|202118|505
1743039300000|2025-03-27 01:35:00|202316.2|202226.2|202319.7|202229.7|202383.4|202293.4|202306.4|202216.4|463
1743039600000|2025-03-27 01:40:00|202321.4|202231.4|202304|202214|202341.9|202268.7|202271.8|202195.5|449
1743039900000|2025-03-27 01:45:00|202302.8|202212.8|202232.4|202142.4|202318.8|202228.8|202225.3|202135.3|359
1743040200000|2025-03-27 01:50:00|202232.7|202142.7|202209.6|202119.6|202254.7|202164.7|202165.4|202075.4|405
1743040500000|2025-03-27 01:55:00|202209.9|202119.9|202246|202156|202258.5|202168.5|202176|202094.4|502
1743040800000|2025-03-27 02:00:00|202251.3|202161.3|202161.5|202071.5|202255.7|202181.1|202143.1|202061|385
1743041100000|2025-03-27 02:05:00|202158.8|202068.8|202166.8|202076.8|202213.1|202123.1|202127.1|202057.7|335
1743041400000|2025-03-27 02:10:00|202162.9|202072.9|202120.8|202030.8|202168.5|202093.8|202069.2|201979.2|316
1743041700000|2025-03-27 02:15:00|202118.6|202028.6|202081.7|201991.7|202129.2|202039.2|202048.2|201980.5|273
1743042000000|2025-03-27 02:20:00|202080.9|201990.9|202103.4|202013.4|202138.7|202059.2|202051.1|201982.3|320
1743042300000|2025-03-27 02:25:00|202100.7|202010.7|202080.3|201990.3|202127.2|202055.3|202068.7|201979.8|220
1743042600000|2025-03-27 02:30:00|202089.8|201999.8|202006.3|201916.3|202103|202029.2|201995.5|201905.5|326
1743042900000|2025-03-27 02:35:00|202001.3|201911.3|202019.8|201929.8|202044.1|201963.1|201978.1|201901.1|468
1743043200000|2025-03-27 02:40:00|202010.5|201920.5|202026.9|201936.9|202049.1|201977.6|201975.7|201908.5|348
1743043500000|2025-03-27 02:45:00|202025.6|201935.6|201950.6|201860.6|202034.5|201944.5|201906.3|201816.3|248
1743043800000|2025-03-27 02:50:00|201947.3|201857.3|202020.6|201930.6|202024.9|201934.9|201938.4|201848.4|308
1743044100000|2025-03-27 02:55:00|202017.6|201927.6|202077.6|201987.6|202079.2|201989.2|202005.3|201920.6|155
1743044400000|2025-03-27 03:00:00|202078|201988|202063.8|201973.8|202109.2|202019.2|202026.9|201936.9|211
1743044700000|2025-03-27 03:05:00|202063|201973|202039.8|201949.8|202070.1|201980.1|202031.3|201941.3|181
1743045000000|2025-03-27 03:10:00|202041.1|201951.1|202031.3|201941.3|202042.7|201952.7|202003.6|201913.6|222
1743045300000|2025-03-27 03:15:00|202028.1|201938.1|202065.7|201975.7|202087.2|201997.2|202021.4|201931.4|153
1743045600000|2025-03-27 03:20:00|202064|201974|202100.7|202010.7|202114.7|202024.7|202061.7|201971.7|158
1743045900000|2025-03-27 03:25:00|202101.2|202011.2|202085.5|201995.5|202135.7|202045.7|202078|201988|73
1743046200000|2025-03-27 03:30:00|202080.9|201990.9|202117|202027|202129|202039|202080.6|201990.6|89
1743046500000|2025-03-27 03:35:00|202119.7|202029.7|202101|202011|202119.9|202029.9|202094.4|202004.4|74
1743046800000|2025-03-27 03:40:00|202100|202010|202135.5|202045.5|202139|202049|202092.3|202002.3|128
1743047100000|2025-03-27 03:45:00|202134|202044|202127.6|202037.6|202147.8|202057.8|202122.1|202032.1|54
1743047400000|2025-03-27 03:50:00|202130|202040|202124.2|202034.2|202130.7|202040.7|202093.7|202003.7|127
1743047700000|2025-03-27 03:55:00|202120.2|202030.2|202155.4|202065.4|202186.8|202096.8|202120|202030|136
1743048000000|2025-03-27 04:00:00|202155.1|202065.1|202092|202002|202164.5|202074.5|202092|202002|253
1743048300000|2025-03-27 04:05:00|202091.4|202001.4|202091.9|202001.9|202108.7|202018.7|202064.9|201974.9|233
1743048600000|2025-03-27 04:10:00|202089.3|201999.3|202108|202018|202110.5|202020.5|202067.1|201977.1|76
1743048900000|2025-03-27 04:15:00|202098.8|202008.8|202119.5|202029.5|202125|202035|202079.9|201989.9|80
1743049200000|2025-03-27 04:20:00|202115.8|202025.8|202156.6|202066.6|202160.4|202070.4|202112.5|202022.5|125
1743049500000|2025-03-27 04:25:00|202156.9|202066.9|202171.1|202081.1|202189.1|202099.1|202135.9|202045.9|115
1743049800000|2025-03-27 04:30:00|202174.1|202084.1|202163|202073|202181.5|202091.5|202140.5|202050.5|145
1743050100000|2025-03-27 04:35:00|202157.9|202067.9|202143.4|202053.4|202162.9|202072.9|202117|202027|101
1743050400000|2025-03-27 04:40:00|202141.1|202051.1|202107.6|202017.6|202153.9|202063.9|202106.6|202016.6|51
1743050700000|2025-03-27 04:45:00|202106.6|202016.6|202154.8|202064.8|202163.3|202073.3|202106.6|202016.6|86
1743051000000|2025-03-27 04:50:00|202158|202068|202136.1|202046.1|202162.1|202072.1|202135|202045|98
1743051300000|2025-03-27 04:55:00|202145|202055|202142.3|202052.3|202147|202057|202135.2|202045.2|79
1743051600000|2025-03-27 05:00:00|202140.7|202050.7|202151.5|202061.5|202191.6|202101.6|202140.5|202050.5|189
1743051900000|2025-03-27 05:05:00|202153.8|202063.8|202167.3|202077.3|202177.5|202087.5|202145.7|202055.7|79
1743052200000|2025-03-27 05:10:00|202168.3|202078.3|202157.8|202067.8|202194.4|202104.4|202139|202049|144
1743052500000|2025-03-27 05:15:00|202163|202073|202138.3|202048.3|202165.7|202075.7|202135.9|202045.9|150
1743052800000|2025-03-27 05:20:00|202144.7|202054.7|202081.2|201991.2|202144.7|202054.7|202066.6|201976.6|339
1743053100000|2025-03-27 05:25:00|202086.4|201996.4|202084.4|201994.4|202096.3|202006.3|202068.1|201978.1|123
1743053400000|2025-03-27 05:30:00|202082|201992|202082.2|201992.2|202115.9|202025.9|202072.7|201982.7|243
1743053700000|2025-03-27 05:35:00|202084.2|201994.2|202080.2|201990.2|202106.2|202016.2|202069.6|201979.6|284
1743054000000|2025-03-27 05:40:00|202079.5|201989.5|202053.2|201963.2|202086.4|201996.4|202012.7|201922.7|379
1743054300000|2025-03-27 05:45:00|202054.7|201964.7|202047.8|201957.8|202067.2|201977.2|202021.7|201946.4|281
1743054600000|2025-03-27 05:50:00|202046.8|201956.8|202164.7|202074.7|202169.6|202079.6|202024.9|201934.9|420
1743054900000|2025-03-27 05:55:00|202167.7|202077.7|202181.1|202091.1|202213.6|202123.6|202143|202053|500
1743055200000|2025-03-27 06:00:00|202177.7|202087.7|202110.6|202020.6|202197.7|202107.7|202100.4|202010.4|425
1743055500000|2025-03-27 06:05:00|202107.5|202017.5|202046|201956|202126.8|202036.8|202041|201951|399
1743055800000|2025-03-27 06:10:00|202046.4|201956.4|202063.9|201973.9|202123.7|202033.7|202045.8|201955.8|243
1743056100000|2025-03-27 06:15:00|202073.1|201983.1|202064.3|201974.3|202085.2|201995.2|202043.7|201953.7|322
1743056400000|2025-03-27 06:20:00|202068.7|201978.7|202073.1|201983.1|202084.8|201994.8|202057.9|201967.9|568
1743056700000|2025-03-27 06:25:00|202072.6|201982.6|202218.8|202128.8|202306.5|202216.5|202059|201969|434
1743057000000|2025-03-27 06:30:00|202212.6|202122.6|202301|202211|202311.9|202233.1|202207.4|202117.4|75
1743057300000|2025-03-27 06:35:00|202296.7|202206.7|202340.7|202250.7|202352.2|202262.2|202288.4|202198.4|114
1743057600000|2025-03-27 06:40:00|202338.7|202248.7|202251|202161|202353.8|202263.8|202247.2|202157.2|179
1743057900000|2025-03-27 06:45:00|202248.7|202158.7|202332|202242|202334.3|202244.3|202242.4|202152.4|131
1743058200000|2025-03-27 06:50:00|202332.6|202242.6|202318.5|202228.5|202397.3|202307.3|202318|202228|154
1743058500000|2025-03-27 06:55:00|202318|202228|202227.5|202137.5|202346.4|202256.4|202221.1|202131.1|247
1743058800000|2025-03-27 07:00:00|202225|202135|202279.6|202189.6|202334.4|202244.4|202216.8|202126.8|297
1743059100000|2025-03-27 07:05:00|202298.2|202208.2|202300.3|202210.3|202337.2|202247.2|202278.6|202188.6|142
1743059400000|2025-03-27 07:10:00|202297.2|202207.2|202380|202290|202400.5|202310.5|202255.4|202165.4|176
1743059700000|2025-03-27 07:15:00|202375|202285|202358.9|202268.9|202421.7|202331.7|202326.7|202236.7|174
1743060000000|2025-03-27 07:20:00|202356.4|202266.4|202455.5|202365.5|202476.6|202386.6|202347.8|202257.8|187
1743060300000|2025-03-27 07:25:00|202463.1|202373.1|202501|202411|202577.5|202487.5|202456.7|202366.7|181
1743060600000|2025-03-27 07:30:00|202504.3|202414.3|202499.4|202409.4|202512.2|202422.2|202430.1|202340.1|231
1743060900000|2025-03-27 07:35:00|202502.4|202412.4|202376.2|202286.2|202502.4|202412.4|202375.9|202285.9|223
1743061200000|2025-03-27 07:40:00|202385.9|202295.9|202351|202261|202425.4|202335.4|202269.9|202179.9|156
1743061500000|2025-03-27 07:45:00|202358|202268|202279|202189|202373.9|202283.9|202275.7|202185.7|144
1743061800000|2025-03-27 07:50:00|202281.3|202191.3|202219.6|202129.6|202295.5|202205.5|202203.9|202113.9|217
1743062100000|2025-03-27 07:55:00|202223.6|202133.6|202343.9|202253.9|202349.4|202259.4|202217.4|202127.4|246
1743062400000|2025-03-27 08:00:00|202340.5|202250.5|202472|202382|202472.2|202382.2|202289.1|202199.1|502
1743062700000|2025-03-27 08:05:00|202476|202386|202409.3|202319.3|202525.4|202435.4|202391.4|202301.4|275
1743063000000|2025-03-27 08:10:00|202414.1|202324.1|202485.9|202395.9|202489.3|202399.3|202353.7|202263.7|319
1743063300000|2025-03-27 08:15:00|202485.8|202395.8|202323.3|202233.3|202527.4|202437.4|202323.3|202233.3|334
1743063600000|2025-03-27 08:20:00|202321.5|202231.5|202403.3|202313.3|202428.8|202338.8|202281.8|202191.8|280
1743063900000|2025-03-27 08:25:00|202398.9|202308.9|202277.1|202187.1|202425.8|202335.8|202260.7|202170.7|397
1743064200000|2025-03-27 08:30:00|202280.7|202190.7|202195.8|202105.8|202292.3|202229.7|202176.5|202105.8|336
1743064500000|2025-03-27 08:35:00|202193.9|202103.9|202112.7|202022.7|202205|202137.9|202039.3|201949.3|405
1743064800000|2025-03-27 08:40:00|202110.7|202020.7|201997.5|201907.5|202113.2|202023.2|201976.3|201886.3|258
1743065100000|2025-03-27 08:45:00|201995.3|201905.3|201820.9|201730.9|202015.7|201925.7|201817.2|201727.2|292
1743065400000|2025-03-27 08:50:00|201819.6|201729.6|201902.3|201812.3|201952.3|201862.3|201819.6|201729.6|274
1743065700000|2025-03-27 08:55:00|201899.5|201809.5|201774.9|201684.9|201927.8|201837.8|201767.5|201684.9|328
1743066000000|2025-03-27 09:00:00|201771.5|201681.5|201581.8|201491.8|201779|201689|201578.5|201488.5|223
1743066300000|2025-03-27 09:05:00|201578.1|201488.1|201608.9|201518.9|201626.8|201536.8|201572.3|201482.3|285
1743066600000|2025-03-27 09:10:00|201608|201518|201699.8|201609.8|201721|201631|201526.1|201436.1|312
1743066900000|2025-03-27 09:15:00|201702.9|201612.9|201744.2|201694.2|201768.5|201699.8|201621|201553.8|390
1743067200000|2025-03-27 09:20:00|201739.9|201689.9|201785|201735|201917.5|201844.9|201723.2|201633.2|281
1743067500000|2025-03-27 09:25:00|201782.4|201732.4|201747.2|201657.2|201904|201814|201701.9|201628.4|506
1743067800000|2025-03-27 09:30:00|201749.4|201659.4|201802.2|201712.2|201829|201754.7|201721.6|201631.6|319
1743068100000|2025-03-27 09:35:00|201783.3|201733.3|201793.4|201703.4|201830.9|201740.9|201710.4|201660.4|155
1743068400000|2025-03-27 09:40:00|201793.7|201703.7|201743|201653|201837.5|201787.5|201697.7|201640.7|221
1743068700000|2025-03-27 09:45:00|201740|201650|201657.4|201607.4|201798.9|201708.9|201657.4|201582.7|361
1743069000000|2025-03-27 09:50:00|201661.2|201611.2|201721.8|201671.8|201765.3|201692.5|201661.2|201600|277
1743069300000|2025-03-27 09:55:00|201717.8|201667.8|201699|201609|201756|201684.4|201643.7|201571.5|375
1743069600000|2025-03-27 10:00:00|201695.5|201605.5|201473.4|201383.4|201701|201611|201470.5|201380.5|376
1743069900000|2025-03-27 10:05:00|201471.4|201381.4|201532.1|201482.1|201560.5|201490.4|201433.3|201354.2|324
1743070200000|2025-03-27 10:10:00|201535.8|201485.8|201584.6|201494.6|201635.8|201560.5|201531.9|201461.8|427
1743070500000|2025-03-27 10:15:00|201590.9|201500.9|201733.6|201643.6|201739.2|201649.2|201538.6|201465.4|449
1743070800000|2025-03-27 10:20:00|201705.1|201615.1|201687.8|201597.8|201771.2|201701|201674.8|201584.8|326
1743071100000|2025-03-27 10:25:00|201688.8|201598.8|201739.1|201649.1|201760.2|201685.8|201666.8|201594.9|301
1743071400000|2025-03-27 10:30:00|201743.2|201653.2|201706.9|201656.9|201767.5|201696.7|201680.2|201590.2|368
1743071700000|2025-03-27 10:35:00|201709.3|201659.3|201705.9|201655.9|201736.9|201665.9|201624.9|201556.6|249
1743072000000|2025-03-27 10:40:00|201706.3|201656.3|201630.3|201540.3|201708.6|201658.6|201566.6|201507|296
1743072300000|2025-03-27 10:45:00|201623.5|201533.5|201495|201405|201635.7|201545.7|201463.7|201402|250
1743072600000|2025-03-27 10:50:00|201492.2|201402.2|201413.9|201363.9|201503|201427.4|201340.2|201252.1|186
1743072900000|2025-03-27 10:55:00|201438.2|201348.2|201461.7|201371.7|201470.8|201384.2|201350.6|201274.1|359
1743073200000|2025-03-27 11:00:00|201464.8|201374.8|201518.6|201428.6|201518.6|201428.6|201390.5|201330.1|253
1743073500000|2025-03-27 11:05:00|201518|201428|201313.1|201223.1|201523.2|201437|201297.5|201207.5|332
1743073800000|2025-03-27 11:10:00|201310.1|201220.1|201476.5|201386.5|201510.6|201420.6|201298.8|201208.8|447
1743074100000|2025-03-27 11:15:00|201474.5|201384.5|201535.2|201445.2|201585|201495|201456.8|201366.8|631
1743074400000|2025-03-27 11:20:00|201535.5|201445.5|201515.7|201425.7|201552.7|201462.7|201501.2|201411.2|207
1743074700000|2025-03-27 11:25:00|201515.8|201425.8|201573.9|201483.9|201663.2|201573.2|201514.6|201424.6|452
1743075000000|2025-03-27 11:30:00|201572.5|201482.5|201649.7|201559.7|201654.6|201589.1|201559.9|201469.9|324
1743075300000|2025-03-27 11:35:00|201644.5|201554.5|201746.9|201656.9|201783.9|201709.3|201589.1|201519.4|367
1743075600000|2025-03-27 11:40:00|201751.8|201661.8|201835.9|201745.9|201867.8|201777.8|201720.9|201632.1|286
1743075900000|2025-03-27 11:45:00|201836.7|201746.7|201819.2|201729.2|201855.7|201765.7|201750.2|201660.2|410
1743076200000|2025-03-27 11:50:00|201816.2|201726.2|201921.9|201831.9|201928.1|201838.1|201763|201673|548
1743076500000|2025-03-27 11:55:00|201924|201834|201977|201927|202059.4|202009.4|201888|201831.8|353
1743076800000|2025-03-27 12:00:00|201978|201928|202000.7|201910.7|202072.6|201999.4|201907.5|201824.5|336
1743077100000|2025-03-27 12:05:00|202000|201910|202103.4|202053.4|202215.3|202151.3|202000|201910|320
1743077400000|2025-03-27 12:10:00|202121.8|202071.8|202131.8|202081.8|202212.3|202162.3|202097.6|202047.6|222
1743077700000|2025-03-27 12:15:00|202127.7|202077.7|202370.8|202320.8|202522.6|202465.3|202127.7|202077.7|302
1743078000000|2025-03-27 12:20:00|202382.5|202292.5|202252|202202|202417.3|202346.7|202248.9|202185.4|244
1743078300000|2025-03-27 12:25:00|202250.2|202200.2|202501|202343.9|202509.2|202419.2|202191.3|202115.7|341
1743078600000|2025-03-27 12:30:00|202558.5|202315.7|202437.8|202387.8|202565.1|202409.9|202189.3|202099.3|449
1743078900000|2025-03-27 12:35:00|202445.6|202395.6|202370|202280|202451.1|202395.6|202335.3|202267.9|390
1743079200000|2025-03-27 12:40:00|202433.7|202343.7|202520.2|202470.2|202574.3|202515.3|202400.2|202330|353
1743079500000|2025-03-27 12:45:00|202557.1|202507.1|202706.8|202656.8|202782.3|202732.3|202557.1|202507.1|538
1743079800000|2025-03-27 12:50:00|202708|202658|202921.4|202871.4|203029.8|202979.8|202708|202636.5|520
1743080100000|2025-03-27 12:55:00|202918.5|202868.5|202743.2|202693.2|202932.9|202882.9|202727.3|202664.4|536
1743080400000|2025-03-27 13:00:00|202741.4|202691.4|202813.2|202763.2|202967.7|202917.7|202722.6|202672.6|627
1743080700000|2025-03-27 13:05:00|202813|202763|202939.9|202889.9|202979.6|202929.6|202799.6|202749.6|535
1743081000000|2025-03-27 13:10:00|202942.4|202892.4|203172.9|203122.9|203201.6|203151.6|202930.6|202880.6|442
1743081300000|2025-03-27 13:15:00|203174.5|203124.5|203190|203140|203333.3|203277|203102.3|203052.3|490
1743081600000|2025-03-27 13:20:00|203182.4|203132.4|203193.3|203143.3|203304.1|203252|203157.1|203107.1|413
1743081900000|2025-03-27 13:25:00|203191.4|203141.4|203231.5|203181.5|203304.9|203254.9|203181.9|203131.9|363
1743082200000|2025-03-27 13:30:00|203230.2|203180.2|203311|203221|203317.9|203259.4|203136|203061.2|394
1743082500000|2025-03-27 13:35:00|203312.8|203222.8|203481.6|203431.6|203502.6|203452.6|203147.3|203097.3|528
1743082800000|2025-03-27 13:40:00|203489.1|203439.1|203713.5|203663.5|203719.1|203669.1|203466.7|203416.7|451
1743083100000|2025-03-27 13:45:00|203709.3|203659.3|203446.5|203396.5|203712.7|203662.7|203443|203393|524
1743083400000|2025-03-27 13:50:00|203427.1|203377.1|203413.4|203363.4|203498.2|203448.2|203269.9|203219.9|645
1743083700000|2025-03-27 13:55:00|203415.2|203365.2|203469.9|203379.9|203524.2|203474.2|203279.1|203229.1|600
1743084000000|2025-03-27 14:00:00|203471.2|203381.2|203330.8|203280.8|203476.2|203400.5|203237.1|203187.1|488
1743084300000|2025-03-27 14:05:00|203327.5|203277.5|203443.2|203393.2|203517.5|203467.5|203216.9|203166.9|478
1743084600000|2025-03-27 14:10:00|203441.2|203391.2|203325|203275|203452|203402|203316.8|203266.8|411
1743084900000|2025-03-27 14:15:00|203324.6|203274.6|203185.4|203135.4|203371.5|203321.5|203183.3|203133.3|556
1743085200000|2025-03-27 14:20:00|203188|203138|202979.1|202929.1|203207.1|203157.1|202895.4|202845.4|534
1743085500000|2025-03-27 14:25:00|202980.2|202930.2|202840.6|202790.6|202982.5|202932.5|202833.8|202783.8|514
1743085800000|2025-03-27 14:30:00|202840.3|202790.3|202951.9|202901.9|203032.6|202982.6|202803.8|202753.8|444
1743086100000|2025-03-27 14:35:00|202950|202900|202894.1|202844.1|202997.3|202947.3|202859.7|202809.7|355
1743086400000|2025-03-27 14:40:00|202885.7|202835.7|202915|202825|202973.6|202901.2|202883.8|202810.5|255
1743086700000|2025-03-27 14:45:00|202918|202828|202867.9|202817.9|202992.5|202939.5|202867.8|202817.8|332
1743087000000|2025-03-27 14:50:00|202870|202820|202952.8|202902.8|202963.2|202913.2|202867|202817|365
1743087300000|2025-03-27 14:55:00|202957.3|202907.3|202903.8|202853.8|202975.7|202925.7|202855.6|202804|512
1743087600000|2025-03-27 15:00:00|202905.3|202855.3|203000.3|202950.3|203042.7|202992.7|202871.6|202821.6|454
1743087900000|2025-03-27 15:05:00|202999|202949|202964.9|202914.9|203109.9|203059.9|202947.6|202897.6|379
1743088200000|2025-03-27 15:10:00|202966.7|202916.7|203166.8|203116.8|203172|203122|202911.5|202861.5|458
1743088500000|2025-03-27 15:15:00|203162.6|203112.6|203175|203125|203211.7|203161.7|203151.2|203078.5|418
1743088800000|2025-03-27 15:20:00|203163.1|203113.1|203371.5|203321.5|203372.8|203322.8|203158.1|203108.1|416
1743089100000|2025-03-27 15:25:00|203371.4|203321.4|203220.1|203170.1|203375.8|203325.8|203208.9|203158.9|417
1743089400000|2025-03-27 15:30:00|203210|203160|202975.2|202925.2|203227.4|203160.3|202939.9|202889.9|544
1743089700000|2025-03-27 15:35:00|202975.3|202925.3|202948.3|202898.3|203074.7|203024.7|202903.8|202841.8|419
1743090000000|2025-03-27 15:40:00|202946.7|202896.7|203003.9|202953.9|203027.6|202977.6|202804.3|202754.3|427
1743090300000|2025-03-27 15:45:00|202999.1|202949.1|202944.7|202894.7|203043.9|202993.9|202877.4|202827.4|479
1743090600000|2025-03-27 15:50:00|202921.4|202871.4|202896.2|202846.2|202945.9|202895.9|202797.6|202747.6|474
1743090900000|2025-03-27 15:55:00|202895.8|202845.8|202823.8|202773.8|202949.7|202899.7|202815.3|202765.3|577
1743091200000|2025-03-27 16:00:00|202821.2|202771.2|202747.7|202697.7|202887.9|202837.9|202636.8|202586.8|431
1743091500000|2025-03-27 16:05:00|202744|202694|202715|202665|202781.1|202731.1|202526.2|202476.2|565
1743091800000|2025-03-27 16:10:00|202711.9|202661.9|202656.3|202606.3|202713|202663|202590.8|202540.8|418
1743092100000|2025-03-27 16:15:00|202654.1|202604.1|202620.9|202570.9|202700.3|202650.3|202608.3|202558.3|356
1743092400000|2025-03-27 16:20:00|202620.3|202570.3|202648.4|202598.4|202663.4|202613.4|202550.4|202500.4|446
1743092700000|2025-03-27 16:25:00|202648.7|202598.7|202744.9|202694.9|202782|202732|202590.1|202540.1|430
1743093000000|2025-03-27 16:30:00|202712.3|202662.3|202840.4|202790.4|202858.6|202808.6|202712.3|202662.3|355
1743093300000|2025-03-27 16:35:00|202843|202793|202904.6|202854.6|202935.4|202885.4|202782|202732|317
1743093600000|2025-03-27 16:40:00|202904.5|202854.5|203002.6|202952.6|203003|202953|202902.7|202852.7|223
1743093900000|2025-03-27 16:45:00|202999.6|202949.6|203139.3|203089.3|203147.9|203097.9|202999.6|202949.6|275
1743094200000|2025-03-27 16:50:00|203138.9|203088.9|203151.5|203101.5|203209.5|203159.5|203113.8|203063.8|364
1743094500000|2025-03-27 16:55:00|203150.1|203100.1|203247.6|203197.6|203273.7|203216.1|203115|203060.7|536
1743094800000|2025-03-27 17:00:00|203243.1|203193.1|203288.6|203198.6|203288.6|203218.6|203179.6|203129.4|343
1743095100000|2025-03-27 17:05:00|203288.7|203198.7|203280.4|203190.4|203288.7|203226.5|203235.4|203152.8|242
1743095400000|2025-03-27 17:10:00|203283.1|203193.1|203249.3|203199.3|203330|203244.6|203226.6|203164.8|244
1743095700000|2025-03-27 17:15:00|203247.3|203197.3|203257.6|203207.6|203267.5|203217.5|203216|203166|219
1743096000000|2025-03-27 17:20:00|203259.5|203209.5|203313.7|203223.7|203331.8|203266.8|203257.6|203207.6|303
1743096300000|2025-03-27 17:25:00|203311.3|203221.3|203260.5|203210.5|203331|203266.1|203142.5|203092.5|418
1743096600000|2025-03-27 17:30:00|203257.4|203207.4|203228.6|203178.6|203290.3|203240.3|203197.7|203147.7|488
1743096900000|2025-03-27 17:35:00|203225.9|203175.9|203377.4|203327.4|203408.3|203358.3|203225.9|203175.9|429
1743097200000|2025-03-27 17:40:00|203376.1|203326.1|203295.5|203245.5|203376.1|203326.1|203237.2|203187.2|224
1743097500000|2025-03-27 17:45:00|203294.7|203244.7|203328.4|203278.4|203347.7|203297.7|203271.9|203221.9|288
1743097800000|2025-03-27 17:50:00|203328.6|203278.6|203362.1|203312.1|203387.9|203337.9|203296.4|203246.4|431
1743098100000|2025-03-27 17:55:00|203367.7|203317.7|203288.1|203238.1|203367.7|203317.7|203278.1|203228.1|572
1743098400000|2025-03-27 18:00:00|203288|203238|203424.6|203374.6|203458.3|203408.3|203205.3|203155.3|417
1743098700000|2025-03-27 18:05:00|203424|203374|203381.9|203331.9|203424|203374|203344.1|203294.1|284
1743099000000|2025-03-27 18:10:00|203383.8|203333.8|203329.5|203279.5|203383.8|203333.8|203217.9|203165.4|530
1743099300000|2025-03-27 18:15:00|203329.1|203279.1|203233.9|203183.9|203371.4|203321.4|203227.3|203177.3|226
1743099600000|2025-03-27 18:20:00|203235.3|203185.3|203280.8|203230.8|203287.7|203237.7|203208|203154.2|203
1743099900000|2025-03-27 18:25:00|203281|203231|203239.5|203189.5|203288.5|203238.5|203229.9|203169.7|361
1743100200000|2025-03-27 18:30:00|203236.8|203186.8|203228.3|203178.3|203317.3|203267.3|203218.3|203168.3|452
1743100500000|2025-03-27 18:35:00|203221.3|203171.3|203355.1|203305.1|203363.6|203313.6|203220.5|203170.5|462
1743100800000|2025-03-27 18:40:00|203353.5|203303.5|203291|203241|203409.8|203359.8|203249.2|203199.2|392
1743101100000|2025-03-27 18:45:00|203291.4|203241.4|203311.1|203261.1|203335|203285|203216.3|203166.3|277
1743101400000|2025-03-27 18:50:00|203306.1|203256.1|203203.1|203153.1|203327|203277|203151.9|203101.9|446
1743101700000|2025-03-27 18:55:00|203200.9|203150.9|203197.1|203029.9|203204.2|203154.2|203078.8|203028.8|353
1743102000000|2025-03-27 19:00:00|203150.7|203060.7|203268.8|203218.8|203290.7|203240.7|203050.9|202960.9|364
1743102300000|2025-03-27 19:05:00|203269.9|203219.9|203320.8|203270.8|203404.4|203354.4|203269.9|203219.9|329
1743102600000|2025-03-27 19:10:00|203345.8|203295.8|203323.8|203273.8|203361.1|203311.1|203283.8|203216|339
1743102900000|2025-03-27 19:15:00|203321.8|203271.8|203315.1|203265.1|203324.3|203274.3|203283.2|203233.2|242
1743103200000|2025-03-27 19:20:00|203311.3|203261.3|203237.6|203187.6|203320.3|203270.3|203218.3|203168.3|285
1743103500000|2025-03-27 19:25:00|203241.6|203191.6|203315.6|203265.6|203316.6|203266.6|203236.7|203186.7|315
1743103800000|2025-03-27 19:30:00|203317.1|203267.1|203365.5|203315.5|203390.7|203340.7|203315.8|203265.8|360
1743104100000|2025-03-27 19:35:00|203366.2|203316.2|203326.6|203276.6|203375.7|203325.7|203316.6|203266.6|383
1743104400000|2025-03-27 19:40:00|203326.5|203276.5|203319.8|203269.8|203382.3|203332.3|203317.9|203254.8|391
1743104700000|2025-03-27 19:45:00|203318.7|203268.7|203237|203187|203325.9|203275.9|203229|203179|223
1743105000000|2025-03-27 19:50:00|203238.3|203188.3|203191.6|203141.6|203239.6|203189.6|203171.5|203121.5|189
1743105300000|2025-03-27 19:55:00|203188.5|203138.5|203072.9|203022.9|203188.9|203138.9|203049.5|202999.5|321
1743105600000|2025-03-27 20:00:00|203073.2|203023.2|202998.2|202948.2|203073.2|203023.2|202996|202946|112
1743105900000|2025-03-27 20:05:00|202995.9|202945.9|202979.8|202929.8|203006.6|202947.6|202929.8|202879.8|203
1743106200000|2025-03-27 20:10:00|202979.1|202929.1|202960|202870|203001.5|202931.6|202924.1|202863|93
1743106500000|2025-03-27 20:15:00|202970.9|202880.9|202918.9|202868.9|202978.5|202891.2|202914.3|202838.6|145
1743106800000|2025-03-27 20:20:00|202936.5|202846.5|203005.5|202955.5|203018.5|202968.5|202917.7|202837.5|141
1743107100000|2025-03-27 20:25:00|203004.1|202954.1|202952.4|202902.4|203014|202964|202917|202867|222
1743107400000|2025-03-27 20:30:00|202951|202901|202913|202863|202964.1|202914.1|202904.5|202854.5|75
1743107700000|2025-03-27 20:35:00|202935|202845|202932.9|202882.9|202939.8|202889.8|202888.8|202834.5|98
1743108000000|2025-03-27 20:40:00|202932.5|202882.5|202902.2|202852.2|202960.7|202900.1|202900|202815.5|183
1743108300000|2025-03-27 20:45:00|202901.5|202851.5|203015.7|202965.7|203015.7|202965.7|202894|202829.8|100
1743108600000|2025-03-27 20:50:00|203014.3|202964.3|203014.8|202924.8|203027.7|202965.6|202992.5|202905.1|48
1743108900000|2025-03-27 20:55:00|203011.6|202921.6|203184.2|202956.4|203221.5|202987.2|203011.6|202846.1|83
1743109200000|2025-03-27 21:00:00|203184.6|202959.5|203172.9|202897.1|203195.5|202959.5|203141.4|202880|8
1743109500000|2025-03-27 21:05:00|203172.8|202897.2|203157.2|202916.8|203172.8|202990|203080|202897.2|7
1743109800000|2025-03-27 21:10:00|203166.2|202896|203097.8|202802.9|203166.2|202896|203097.8|202802.9|4
1743110100000|2025-03-27 21:15:00|203106.4|202796.4|203107.1|202797.1|203107.1|202797.1|203106.4|202796.4|2
1743110400000|2025-03-27 21:20:00|203117.2|202807.2|203105|202795|203117.2|202807.2|203105|202795|3
1743110700000|2025-03-27 21:25:00|203118.5|202818.3|203105|202795|203118.5|202818.3|203105|202795|2
1743111300000|2025-03-27 21:35:00|203105.3|202795.3|203110|202800|203110|202800|203105.3|202795.3|4
1743111600000|2025-03-27 21:40:00|203111.3|202801.3|203109.8|202799.8|203111.3|202801.3|203109.8|202799.8|2
1743111900000|2025-03-27 21:45:00|203108.4|202798.4|203105|202795|203110|202800|203105|202795|4
1743112200000|2025-03-27 21:50:00|203110|202800|203105.3|202795.3|203110|202800|203105.3|202795.3|2
1743112500000|2025-03-27 21:55:00|203106|202796|203177.8|202867.8|203190|202880|203106|202796|10
1743112800000|2025-03-27 22:00:00|203132.6|202822.6|203126.9|202942.2|203185.6|202990.3|203080.3|202800|43
1743113100000|2025-03-27 22:05:00|203126.6|202942.5|203086.4|202996.4|203128.1|202997.4|203083.6|202942.5|21
1743113400000|2025-03-27 22:10:00|203084.5|202994.5|203095.1|203005.1|203098.3|203008.3|203084.5|202994.5|18
1743113700000|2025-03-27 22:15:00|203095.2|203005.2|203072.4|202982.4|203097.8|203007.8|203065.2|202975.2|17
1743114000000|2025-03-27 22:20:00|203070.3|202980.3|202934.5|202844.5|203118.1|202983.5|202928.7|202838.7|45
1743114300000|2025-03-27 22:25:00|202942.5|202852.5|202932.1|202842.1|202975.9|202856|202927.8|202807.2|25
1743114600000|2025-03-27 22:30:00|202940.4|202850.4|202934.9|202844.9|202979.9|202858.7|202933.6|202808.5|14
1743114900000|2025-03-27 22:35:00|202937.9|202847.9|202982.6|202892.6|203073.5|202894.8|202935|202763.5|32
1743115200000|2025-03-27 22:40:00|203075|202765|202975.8|202885.8|203076.5|202890.6|202969.6|202758.9|21
1743115500000|2025-03-27 22:45:00|202977.2|202887.2|203086.7|202776.7|203091.4|202889.5|202962.7|202757.5|35
1743115800000|2025-03-27 22:50:00|203092.1|202782.1|203085.6|202775.6|203092.2|202888.6|202965.3|202773.4|30
1743116100000|2025-03-27 22:55:00|202975.5|202885.5|203014.9|202924.9|203130|202927|202965.5|202755.6|35
1743116400000|2025-03-27 23:00:00|203019.7|202929.7|203012.9|202922.9|203127|202946.3|203010|202811.2|39
1743116700000|2025-03-27 23:05:00|203009.3|202919.3|203012.8|202922.8|203075|202927.4|203009.3|202872.3|16
1743117000000|2025-03-27 23:10:00|203010|202920|203037.1|202947.1|203099.8|202968.3|203010|202894.8|23
1743117300000|2025-03-27 23:15:00|203092.8|202901.2|203036.3|202946.3|203094.6|202968.4|203001.9|202898.2|31
1743117600000|2025-03-27 23:20:00|203035.9|202945.9|203041.3|202951.3|203049.4|202959.4|203035.9|202945.9|15
1743117900000|2025-03-27 23:25:00|203044.1|202954.1|203038.9|202948.9|203064.8|202974.8|203035.7|202945.7|30
1743118200000|2025-03-27 23:30:00|203045.3|202955.3|203037.7|202947.7|203053.9|202963.9|203026.3|202936.3|45
1743118500000|2025-03-27 23:35:00|203045.7|202955.7|203036.9|202946.9|203059.4|202969.4|203027.6|202937.6|41
1743118800000|2025-03-27 23:40:00|203039.3|202949.3|203044.7|202954.7|203044.7|202954.7|203017.1|202927.1|34
1743119100000|2025-03-27 23:45:00|203039.3|202949.3|203037.6|202947.6|203056.5|202966.5|203020.2|202930.2|37
1743119400000|2025-03-27 23:50:00|203039.9|202949.9|203011.9|202921.9|203077.5|202949.9|203009.1|202905|26
1743119700000|2025-03-27 23:55:00|203014.5|202924.5|203009.1|202919.1|203015.4|202925.4|203006.1|202916.1|30
1743120000000|2025-03-28 00:00:00|203011.7|202921.7|203104|203014|203113|203023|203009.1|202919.1|72
1743120300000|2025-03-28 00:05:00|203107.1|203017.1|203121.8|203031.8|203128.6|203038.6|203098.9|203008.9|80
1743120600000|2025-03-28 00:10:00|203128.2|203038.2|203211.1|203121.1|203264.4|203174.4|203122.7|203032.7|108
1743120900000|2025-03-28 00:15:00|203200.9|203110.9|203171.8|203081.8|203200.9|203110.9|203171.6|203081.6|71
1743121200000|2025-03-28 00:20:00|203175|203085|203141.4|203051.4|203180.9|203090.9|203140.5|203050.5|59
1743121500000|2025-03-28 00:25:00|203145.6|203055.6|203177.5|203087.5|203181.5|203091.5|203145.6|203055.6|47
1743121800000|2025-03-28 00:30:00|203181.1|203091.1|203157.5|203067.5|203182.2|203092.2|203148.9|203058.9|61
1743122100000|2025-03-28 00:35:00|203151|203061|203163.9|203073.9|203175.5|203085.5|203151|203061|43
1743122400000|2025-03-28 00:40:00|203166.7|203076.7|203192.3|203102.3|203212.4|203122.4|203163.2|203073.2|184
1743122700000|2025-03-28 00:45:00|203193.8|203103.8|203175.6|203085.6|203217.8|203127.8|203169.1|203079.1|411
1743123000000|2025-03-28 00:50:00|203165.5|203075.5|203169.1|203079.1|203179.6|203089.6|203134.4|203044.4|360
1743123300000|2025-03-28 00:55:00|203172.2|203082.2|203153.5|203063.5|203210.1|203120.1|203127|203037|301
1743123600000|2025-03-28 01:00:00|203150.8|203060.8|203138.6|203048.6|203171.4|203081.4|203126.1|203036.1|264
1743123900000|2025-03-28 01:05:00|203132.5|203042.5|203148.8|203058.8|203161.6|203071.6|203122.9|203032.9|144
1743124200000|2025-03-28 01:10:00|203156.2|203066.2|203142.1|203052.1|203168.9|203078.9|203135|203045|364
1743124500000|2025-03-28 01:15:00|203146.9|203056.9|203111.2|203021.2|203157|203067|203099.9|203009.9|512
1743124800000|2025-03-28 01:20:00|203121.2|203031.2|203174.4|203084.4|203197.3|203107.3|203112.4|203022.4|262
1743125100000|2025-03-28 01:25:00|203173.9|203083.9|203215.8|203125.8|203222.1|203132.1|203172.7|203082.7|316
1743125400000|2025-03-28 01:30:00|203217.5|203127.5|203244.5|203154.5|203244.5|203154.5|203214.3|203124.3|231
1743125700000|2025-03-28 01:35:00|203241.2|203151.2|203224.9|203134.9|203248.2|203158.2|203192.2|203102.2|224
1743126000000|2025-03-28 01:40:00|203227.7|203137.7|203241.6|203151.6|203260.1|203170.1|203222.8|203132.8|268
1743126300000|2025-03-28 01:45:00|203245.5|203155.5|203247.1|203157.1|203261.3|203171.3|203239.9|203149.9|313
1743126600000|2025-03-28 01:50:00|203245.8|203155.8|203252.8|203162.8|203288.9|203198.9|203245.3|203155.3|474
1743126900000|2025-03-28 01:55:00|203254.2|203164.2|203309.5|203219.5|203316.4|203226.4|203246.7|203156.7|304
1743127200000|2025-03-28 02:00:00|203315.3|203225.3|203247.2|203157.2|203315.3|203225.3|203235.7|203145.7|186
1743127500000|2025-03-28 02:05:00|203243.9|203153.9|203190|203100|203274.1|203184.1|203178.9|203088.9|150
1743127800000|2025-03-28 02:10:00|203188.8|203098.8|203192.1|203102.1|203208.1|203118.1|203179.9|203089.9|217
1743128100000|2025-03-28 02:15:00|203189.5|203099.5|203193.7|203103.7|203206.8|203116.8|203173.9|203083.9|465
1743128400000|2025-03-28 02:20:00|203194.7|203104.7|203143.9|203053.9|203194.7|203104.7|203130.8|203040.8|200
1743128700000|2025-03-28 02:25:00|203139|203049|203141.5|203051.5|203155.5|203065.5|203132|203042|202
1743129000000|2025-03-28 02:30:00|203141.7|203051.7|203171.4|203081.4|203182.3|203092.3|203139.6|203049.6|108
1743129300000|2025-03-28 02:35:00|203176.7|203086.7|203183.9|203093.9|203195.1|203105.1|203169.5|203079.5|140
1743129600000|2025-03-28 02:40:00|203184.1|203094.1|203193.2|203103.2|203222|203132|203181.5|203091.5|295
1743129900000|2025-03-28 02:45:00|203192.4|203102.4|203196.4|203106.4|203200|203110|203177.9|203087.9|91
1743130200000|2025-03-28 02:50:00|203196.8|203106.8|203194.5|203104.5|203216|203126|203184.6|203094.6|195
1743130500000|2025-03-28 02:55:00|203195|203105|203149.3|203059.3|203199.4|203109.4|203137.7|203047.7|280
1743130800000|2025-03-28 03:00:00|203144.7|203054.7|203155.6|203065.6|203158.8|203068.8|203130.2|203040.2|225
1743131100000|2025-03-28 03:05:00|203158.6|203068.6|203157.3|203067.3|203178.1|203088.1|203135|203045|185
1743131400000|2025-03-28 03:10:00|203159.2|203069.2|203155.5|203065.5|203176.2|203086.2|203149|203059|189
1743131700000|2025-03-28 03:15:00|203155|203065|203197.9|203107.9|203202.7|203112.7|203153.9|203063.9|174
1743132000000|2025-03-28 03:20:00|203198.8|203108.8|203201.9|203111.9|203220.6|203130.6|203163.1|203073.1|127
1743132300000|2025-03-28 03:25:00|203201.4|203111.4|203196.1|203106.1|203205|203115|203192.5|203102.5|44
1743132600000|2025-03-28 03:30:00|203200|203110|203211.3|203121.3|203221.7|203131.7|203193|203103|106
1743132900000|2025-03-28 03:35:00|203210.7|203120.7|203223.1|203133.1|203232.7|203142.7|203191.4|203101.4|224
1743133200000|2025-03-28 03:40:00|203223.2|203133.2|203218.2|203128.2|203230.3|203140.3|203202.7|203112.7|127
1743133500000|2025-03-28 03:45:00|203217.8|203127.8|203196.7|203106.7|203227.9|203137.9|203194.4|203104.4|120
1743133800000|2025-03-28 03:50:00|203203.3|203113.3|203196.4|203106.4|203214.4|203124.4|203188.4|203098.4|239
1743134100000|2025-03-28 03:55:00|203195.8|203105.8|203199.1|203109.1|203212.5|203122.5|203182.8|203092.8|283
1743134400000|2025-03-28 04:00:00|203198.1|203108.1|203221.3|203131.3|203227.2|203137.2|203191.4|203101.4|186
1743134700000|2025-03-28 04:05:00|203226.7|203136.7|203221.9|203131.9|203254.8|203164.8|203219.6|203129.6|58
1743135000000|2025-03-28 04:10:00|203224.4|203134.4|203218.8|203128.8|203226.7|203136.7|203207.4|203117.4|42
1743135300000|2025-03-28 04:15:00|203221|203131|203215|203125|203223.2|203133.2|203206.4|203116.4|75
1743135600000|2025-03-28 04:20:00|203207.9|203117.9|203211.9|203121.9|203230.1|203140.1|203207.7|203117.7|72
1743135900000|2025-03-28 04:25:00|203203.4|203113.4|203195|203105|203225.2|203135.2|203176.5|203086.5|234
1743136200000|2025-03-28 04:30:00|203192.1|203102.1|203216.8|203126.8|203229|203139|203182.5|203092.5|201
1743136500000|2025-03-28 04:35:00|203217.9|203127.9|203222.1|203132.1|203233.1|203143.1|203216.3|203126.3|44
1743136800000|2025-03-28 04:40:00|203218|203128|203207.4|203117.4|203218|203128|203174.4|203084.4|84
1743137100000|2025-03-28 04:45:00|203212.1|203122.1|203212.2|203122.2|203215|203125|203203.8|203113.8|17
1743137400000|2025-03-28 04:50:00|203215|203125|203232.4|203142.4|203233.2|203143.2|203201.5|203111.5|73
1743137700000|2025-03-28 04:55:00|203229.7|203139.7|203237.8|203147.8|203242.6|203152.6|203229.7|203139.7|58
1743138000000|2025-03-28 05:00:00|203235.4|203145.4|203231.7|203141.7|203240.5|203150.5|203222.5|203132.5|161
1743138300000|2025-03-28 05:05:00|203231.2|203141.2|203233.2|203143.2|203236.7|203146.7|203228.4|203138.4|58
1743138600000|2025-03-28 05:10:00|203229.4|203139.4|203252.5|203162.5|203262.8|203172.8|203228.4|203138.4|159
1743138900000|2025-03-28 05:15:00|203253|203163|203263.5|203173.5|203267.9|203177.9|203232.5|203142.5|245
1743139200000|2025-03-28 05:20:00|203262.1|203172.1|203269.5|203179.5|203283.7|203193.7|203262.1|203172.1|106
1743139500000|2025-03-28 05:25:00|203269.6|203179.6|203294|203204|203318.5|203228.5|203269.6|203179.6|227
1743139800000|2025-03-28 05:30:00|203300|203210|203329.6|203239.6|203341.1|203251.1|203290.3|203200.3|255
1743140100000|2025-03-28 05:35:00|203333.4|203243.4|203315.1|203225.1|203333.4|203243.4|203296|203206|111
1743140400000|2025-03-28 05:40:00|203312.5|203222.5|203310.5|203220.5|203320.3|203230.3|203308.1|203218.1|97
1743140700000|2025-03-28 05:45:00|203309.5|203219.5|203360.8|203270.8|203364.7|203274.7|203309.2|203219.2|250
1743141000000|2025-03-28 05:50:00|203358.4|203268.4|203357.8|203267.8|203363.5|203273.5|203348.1|203258.1|99
1743141300000|2025-03-28 05:55:00|203352.4|203262.4|203313.5|203223.5|203354.5|203264.5|203298|203208|245
1743141600000|2025-03-28 06:00:00|203320.5|203230.5|203309.9|203219.9|203358.3|203268.3|203284.2|203194.2|186
1743141900000|2025-03-28 06:05:00|203309.7|203219.7|203309.9|203219.9|203317.2|203227.2|203303.9|203213.9|102
1743142200000|2025-03-28 06:10:00|203312.7|203222.7|203303.6|203213.6|203318.5|203228.5|203288.7|203198.7|123
1743142500000|2025-03-28 06:15:00|203307.5|203217.5|203270.6|203180.6|203309.5|203219.5|203245.8|203155.8|246
1743142800000|2025-03-28 06:20:00|203271.9|203181.9|203263.9|203173.9|203271.9|203181.9|203252.2|203162.2|102
1743143100000|2025-03-28 06:25:00|203265|203175|203265.4|203175.4|203275.2|203185.2|203258.9|203168.9|138
1743143400000|2025-03-28 06:30:00|203271.5|203181.5|203264.6|203174.6|203282.4|203192.4|203262.3|203172.3|103
1743143700000|2025-03-28 06:35:00|203267.2|203177.2|203267.8|203177.8|203278.6|203188.6|203264.2|203174.2|50
1743144000000|2025-03-28 06:40:00|203269.2|203179.2|203148.2|203058.2|203277|203187|203138|203048|237
1743144300000|2025-03-28 06:45:00|203146.2|203056.2|203137.8|203047.8|203163.2|203073.2|203135.3|203045.3|167
1743144600000|2025-03-28 06:50:00|203140|203050|203243.3|203153.3|203250|203160|203135.7|203045.7|86
1743144900000|2025-03-28 06:55:00|203246.8|203156.8|203282.5|203192.5|203289.2|203199.2|203239.5|203149.5|82
1743145200000|2025-03-28 07:00:00|203226.9|203136.9|203284.5|203194.5|203295.6|203205.6|203226.3|203136.3|123
1743145500000|2025-03-28 07:05:00|203289.6|203199.6|203200.4|203110.4|203298|203208|203189.2|203099.2|147
1743145800000|2025-03-28 07:10:00|203202.8|203112.8|203243.8|203153.8|203249.6|203159.6|203202.8|203112.8|98
1743146100000|2025-03-28 07:15:00|203246.8|203156.8|203202.5|203112.5|203313.2|203223.2|203200.3|203110.3|176
1743146400000|2025-03-28 07:20:00|203205.7|203115.7|203218.6|203128.6|203218.6|203128.6|203171.2|203081.2|191
1743146700000|2025-03-28 07:25:00|203226.2|203136.2|203192.5|203102.5|203245|203155|203189.5|203099.5|157
1743147000000|2025-03-28 07:30:00|203191.2|203101.2|203182.5|203092.5|203191.2|203101.2|203135.4|203045.4|153
1743147300000|2025-03-28 07:35:00|203187.7|203097.7|203262.3|203172.3|203266.7|203176.7|203184.5|203094.5|95
1743147600000|2025-03-28 07:40:00|203266.4|203176.4|203344.1|203254.1|203353.7|203263.7|203262|203172|184
1743147900000|2025-03-28 07:45:00|203360.4|203270.4|203377.3|203287.3|203382.1|203292.1|203316.9|203226.9|163
1743148200000|2025-03-28 07:50:00|203377.5|203287.5|203493.8|203403.8|203493.8|203403.8|203375|203285|87
1743148500000|2025-03-28 07:55:00|203496.2|203406.2|203461.6|203371.6|203530.6|203440.6|203445|203355|103
1743148800000|2025-03-28 08:00:00|203460.5|203370.5|203375.2|203285.2|203460.5|203370.5|203338.1|203248.1|188
1743149100000|2025-03-28 08:05:00|203380.8|203290.8|203167.8|203077.8|203408.3|203318.3|203159.7|203069.7|233
1743149400000|2025-03-28 08:10:00|203165.6|203075.6|203328.1|203238.1|203352.1|203262.1|203163.7|203073.7|180
1743149700000|2025-03-28 08:15:00|203325.1|203235.1|203489.3|203399.3|203497.7|203407.7|203312.3|203222.3|242
1743150000000|2025-03-28 08:20:00|203483.3|203393.3|203251.6|203161.6|203498.4|203408.4|203226.8|203136.8|322
1743150300000|2025-03-28 08:25:00|203260.8|203170.8|203397.5|203307.5|203401.6|203329.2|203233.3|203143.3|288
1743150600000|2025-03-28 08:30:00|203378.1|203328.1|203474.7|203384.7|203474.7|203411.2|203351.1|203282.1|406
1743150900000|2025-03-28 08:35:00|203481.5|203391.5|203401|203311|203514.7|203424.7|203338.3|203248.3|346
1743151200000|2025-03-28 08:40:00|203407.9|203317.9|203361.7|203271.7|203415.4|203325.4|203351.7|203261.7|328
1743151500000|2025-03-28 08:45:00|203358|203268|203235.9|203145.9|203368.5|203278.5|203233.6|203143.6|261
1743151800000|2025-03-28 08:50:00|203240|203150|203195.5|203105.5|203241|203151|203170.2|203080.2|65
1743152100000|2025-03-28 08:55:00|203202.2|203112.2|203244.4|203154.4|203293.5|203203.5|203186.7|203096.7|274
1743152400000|2025-03-28 09:00:00|203240.8|203150.8|203101.6|203011.6|203240.8|203150.8|203068.2|202978.2|269
1743152700000|2025-03-28 09:05:00|203109.3|203019.3|203109.2|203019.2|203129.8|203039.8|203066.2|202976.2|98
1743153000000|2025-03-28 09:10:00|203106|203016|202995.1|202905.1|203123.4|203033.4|202992.3|202902.3|169
1743153300000|2025-03-28 09:15:00|202996.8|202906.8|203029.7|202939.7|203040.8|202950.8|202992.4|202902.4|105
1743153600000|2025-03-28 09:20:00|203026.9|202936.9|203186.8|203096.8|203233.7|203143.7|203026.9|202936.9|371
1743153900000|2025-03-28 09:25:00|203187|203097|203062|202972|203201.1|203111.1|203054.7|202964.7|374
1743154200000|2025-03-28 09:30:00|203060.3|202970.3|203033.4|202943.4|203077.3|202988.3|202963.7|202873.7|164
1743154500000|2025-03-28 09:35:00|203032.6|202942.6|202923.1|202833.1|203034.4|202944.4|202917.4|202827.4|215
1743154800000|2025-03-28 09:40:00|202926.6|202836.6|202869.4|202779.4|202926.6|202836.6|202721.4|202631.4|261
1743155100000|2025-03-28 09:45:00|202879.3|202789.3|202825.2|202735.2|202880.1|202790.1|202815.8|202725.8|154
1743155400000|2025-03-28 09:50:00|202824.2|202734.2|202818.4|202728.4|202919.3|202829.3|202801.8|202711.8|142
1743155700000|2025-03-28 09:55:00|202821.4|202731.4|202794.9|202704.9|202829.6|202739.6|202766.3|202704.8|68
1743156000000|2025-03-28 10:00:00|202798.1|202708.1|202915.1|202825.1|202918.8|202828.8|202798.1|202708.1|132
1743156300000|2025-03-28 10:05:00|202911.8|202821.8|202985.8|202895.8|203007|202917|202910.5|202820.5|112
1743156600000|2025-03-28 10:10:00|202990.8|202900.8|203029.1|202939.1|203042|202952|202987.3|202897.3|74
1743156900000|2025-03-28 10:15:00|203028.3|202938.3|203035.6|202945.6|203037.9|202966.3|202991.6|202901.6|57
1743157200000|2025-03-28 10:20:00|203035|202945|203148.7|203058.7|203214.5|203124.5|203031.2|202941.2|177
1743157500000|2025-03-28 10:25:00|203145.1|203055.1|203191.6|203101.6|203214.2|203124.2|203126.4|203036.4|156
1743157800000|2025-03-28 10:30:00|203195|203105|203171.1|203081.1|203220.3|203130.3|203169.5|203079.5|101
1743158100000|2025-03-28 10:35:00|203168.4|203078.4|203048.4|202958.4|203172|203082|203040.4|202950.4|75
1743158400000|2025-03-28 10:40:00|203044.1|202954.1|202905.9|202815.9|203059.5|203009.5|202901.3|202811.3|180
1743158700000|2025-03-28 10:45:00|202903|202813|202968.4|202878.4|202970.4|202880.4|202897.3|202807.3|103
1743159000000|2025-03-28 10:50:00|202972.6|202882.6|202993.5|202903.5|203008|202939.1|202951.8|202861.8|263
1743159300000|2025-03-28 10:55:00|202989.1|202899.1|203053.5|202963.5|203059.5|202969.5|202988.1|202898.1|204
1743159600000|2025-03-28 11:00:00|203051|202961|202997|202907|203060.2|202991.5|202992.6|202902.6|116
1743159900000|2025-03-28 11:05:00|203006.5|202916.5|203017.7|202927.7|203043.1|202953.1|202990|202900|156
1743160200000|2025-03-28 11:10:00|203020.1|202930.1|203045.5|202955.5|203050.2|202960.2|203016.9|202926.9|157
1743160500000|2025-03-28 11:15:00|203047.9|202957.9|203086.6|202996.6|203109.3|203019.3|203047.9|202957.9|211
1743160800000|2025-03-28 11:20:00|203085|202995|203049.8|202959.8|203092.4|203002.4|203030.5|202940.5|92
1743161100000|2025-03-28 11:25:00|203050|202960|203123.7|203033.7|203124.4|203045.9|203045.3|202955.3|215
1743161400000|2025-03-28 11:30:00|203126|203036|203088.9|202998.9|203172.7|203082.7|203079.3|202990.8|182
1743161700000|2025-03-28 11:35:00|203086.3|202996.3|203131.5|203041.5|203150.5|203060.5|203079.2|202989.2|85
1743162000000|2025-03-28 11:40:00|203135.1|203045.1|203123.6|203033.6|203137.7|203047.7|203107.7|203017.7|85
1743162300000|2025-03-28 11:45:00|203125.9|203035.9|203214.8|203124.8|203230.3|203142.8|203124.1|203034.1|114
1743162600000|2025-03-28 11:50:00|203210|203120|203199.9|203149.9|203230.4|203164.5|203154.7|203071.8|251
1743162900000|2025-03-28 11:55:00|203195.3|203145.3|203131.9|203041.9|203219.1|203148.2|203101.3|203040.1|99
1743163200000|2025-03-28 12:00:00|203108.7|203058.7|203197.3|203147.3|203219.3|203169.3|203099.1|203049.1|393
1743163500000|2025-03-28 12:05:00|203202|203152|203388.4|203298.4|203421.3|203354|203202|203152|231
1743163800000|2025-03-28 12:10:00|203386|203296|203465.4|203415.4|203546.1|203475|203361.4|203296|329
1743164100000|2025-03-28 12:15:00|203461|203411|203578|203528|203589.7|203528|203425.3|203375.3|346
1743164400000|2025-03-28 12:20:00|203587.8|203537.8|203456.8|203406.8|203718|203628|203442|203375|470
1743164700000|2025-03-28 12:25:00|203453.6|203403.6|203478.6|203238|203521.8|203452|203402.1|203195|184
1743165000000|2025-03-28 12:30:00|203468.4|203168.7|203270.4|203220.4|203550.5|203460.6|203247.1|203168.7|482
1743165300000|2025-03-28 12:35:00|203269.9|203219.9|203241.1|203191.1|203341.2|203291.2|203224.8|203174.8|398
1743165600000|2025-03-28 12:40:00|203240.6|203190.6|203321|203271|203466|203416|203240.6|203190.6|486
1743165900000|2025-03-28 12:45:00|203319.8|203269.8|203220.9|203170.9|203319.8|203269.8|203171.4|203121.4|461
1743166200000|2025-03-28 12:50:00|203219.4|203169.4|203390.4|203340.4|203445.9|203395.9|203210.7|203160.7|618
1743166500000|2025-03-28 12:55:00|203391.9|203341.9|203507.3|203457.3|203509.4|203459.4|203378.8|203328.8|533
1743166800000|2025-03-28 13:00:00|203508.6|203458.6|203701.2|203651.2|203804.2|203754.2|203456.7|203406.7|640
1743167100000|2025-03-28 13:05:00|203708.1|203658.1|203490.3|203440.3|203729.9|203679.9|203400.4|203310.4|684
1743167400000|2025-03-28 13:10:00|203489.6|203439.6|203593.3|203543.3|203674.8|203623.8|203437.8|203360.7|650
1743167700000|2025-03-28 13:15:00|203589.9|203539.9|203331|203281|203620.5|203556.2|203327.3|203277.3|653
1743168000000|2025-03-28 13:20:00|203330.3|203280.3|203317.2|203267.2|203408.2|203345.5|203301.1|203236|469
1743168300000|2025-03-28 13:25:00|203308.9|203258.9|203751.2|203661.2|203774.6|203704.9|203298.2|203248.2|630
1743168600000|2025-03-28 13:30:00|203752.6|203662.6|203516|203466|203763.8|203703.7|203485.3|203435.3|495
1743168900000|2025-03-28 13:35:00|203514.9|203464.9|203695|203645|203725.9|203675.9|203471.9|203421.9|489
1743169200000|2025-03-28 13:40:00|203697.1|203647.1|203713.1|203663.1|203763|203713|203680|203630|438
1743169500000|2025-03-28 13:45:00|203714.8|203664.8|203588.3|203538.3|203732.4|203682.4|203552.7|203502.7|345
1743169800000|2025-03-28 13:50:00|203587.4|203537.4|203361.5|203311.5|203587.5|203537.5|203334.1|203284.1|586
1743170100000|2025-03-28 13:55:00|203363.9|203313.9|203630|203540|203651|203591.3|203349.3|203299.3|404
1743170400000|2025-03-28 14:00:00|203613|203563|203597.7|203547.7|203668.6|203618.6|203512|203462|311
1743170700000|2025-03-28 14:05:00|203599.7|203549.7|203905.2|203855.2|203934.8|203884.8|203556.2|203506.2|563
1743171000000|2025-03-28 14:10:00|203907.3|203857.3|204042.1|203992.1|204043.3|203993.3|203830.4|203780.4|507
1743171300000|2025-03-28 14:15:00|204042.4|203992.4|204237.2|204187.2|204263.1|204202.4|204023.9|203954.8|552
1743171600000|2025-03-28 14:20:00|204239.7|204189.7|204593.9|204503.9|204640.5|204550.5|204221.8|204171.8|547
1743171900000|2025-03-28 14:25:00|204593|204503|204444.3|204354.3|204599.9|204535.7|204384.7|204303.1|463
1743172200000|2025-03-28 14:30:00|204444.5|204354.5|204292.5|204242.5|204457.4|204394.2|204213.6|204163.6|510
1743172500000|2025-03-28 14:35:00|204295.3|204245.3|204219.6|204169.6|204374.5|204324.5|204217.7|204167.7|440
1743172800000|2025-03-28 14:40:00|204211.8|204161.8|204152.6|204062.6|204338.9|204288.9|204105.8|204055.8|460
1743173100000|2025-03-28 14:45:00|204155.3|204065.3|204121.7|204071.7|204191|204141|204089|204039|388
1743173400000|2025-03-28 14:50:00|204122.1|204072.1|204010|203960|204240.5|204169.8|203970.8|203920.8|521
1743173700000|2025-03-28 14:55:00|204010.2|203960.2|204042.5|203992.5|204096.7|204034.4|203922.3|203872.3|356
1743174000000|2025-03-28 15:00:00|204048|203998|204107.7|204057.7|204170.7|204120.7|203957.2|203907.2|538
1743174300000|2025-03-28 15:05:00|204105.3|204055.3|204169.4|204119.4|204174.1|204124.1|203988.7|203938.7|318
1743174600000|2025-03-28 15:10:00|204172.3|204122.3|203704|203654|204175.5|204125.5|203665.5|203615.5|640
1743174900000|2025-03-28 15:15:00|203705.6|203655.6|203650.4|203560.4|203737.6|203687.6|203540.1|203490.1|372
1743175200000|2025-03-28 15:20:00|203651.9|203561.9|203386.5|203336.5|203651.9|203561.9|203385.2|203335.2|426
1743175500000|2025-03-28 15:25:00|203402.6|203352.6|203407.7|203357.7|203485.8|203418.1|203368.2|203318.2|362
1743175800000|2025-03-28 15:30:00|203408|203358|203643.2|203593.2|203646.9|203596.9|203389.6|203339.6|456
1743176100000|2025-03-28 15:35:00|203646.6|203596.6|203774.7|203684.7|203774.7|203713.5|203636.3|203586.3|372
1743176400000|2025-03-28 15:40:00|203777.7|203687.7|203938.3|203888.3|203962.3|203912.3|203754.7|203683.7|323
1743176700000|2025-03-28 15:45:00|203935|203885|204030|203980|204030|203980|203904.6|203854.6|292
1743177000000|2025-03-28 15:50:00|204024.9|203974.9|204223.5|204173.5|204280.6|204230.6|203959.6|203909.6|563
1743177300000|2025-03-28 15:55:00|204223.9|204173.9|204247.1|204197.1|204349.6|204299.6|204156.1|204106.1|651
1743177600000|2025-03-28 16:00:00|204247.4|204197.4|204119.2|204069.2|204277.8|204227.8|204074.7|204024.7|490
1743177900000|2025-03-28 16:05:00|204128|204078|204092.8|204002.8|204169.5|204119.5|204065.7|204002.8|362
1743178200000|2025-03-28 16:10:00|204047.6|203997.6|204100.3|204050.3|204123.6|204073.6|203989.3|203939.3|397
1743178500000|2025-03-28 16:15:00|204103.6|204053.6|204081.8|204031.8|204218.3|204128.3|204022|203972|517
1743178800000|2025-03-28 16:20:00|204086.2|204036.2|204197.9|204147.9|204203.1|204153.1|204043.3|203993.3|394
1743179100000|2025-03-28 16:25:00|204203.9|204153.9|204325.8|204275.8|204346.6|204296.6|204203.9|204153.9|419
1743179400000|2025-03-28 16:30:00|204328.8|204278.8|204398.8|204348.8|204433.7|204381.3|204321.6|204256|328
1743179700000|2025-03-28 16:35:00|204400.9|204350.9|204523.7|204473.7|204540.1|204490.1|204386.1|204313.7|223
1743180000000|2025-03-28 16:40:00|204524.8|204474.8|204347.5|204297.5|204550|204500|204340.4|204290.4|418
1743180300000|2025-03-28 16:45:00|204337.7|204287.7|204294|204244|204372.3|204322.3|204249.5|204199.5|498
1743180600000|2025-03-28 16:50:00|204292.3|204242.3|204383.9|204333.9|204398.9|204348.9|204292.3|204242.3|324
1743180900000|2025-03-28 16:55:00|204384.8|204334.8|204430.9|204380.9|204490|204440|204379.9|204329.9|522
1743181200000|2025-03-28 17:00:00|204434.5|204384.5|204573.5|204523.5|204585.3|204535.3|204423.1|204365.3|455
1743181500000|2025-03-28 17:05:00|204574.9|204524.9|204380.2|204330.2|204593.5|204543.5|204353.9|204303.9|256
1743181800000|2025-03-28 17:10:00|204378.6|204328.6|204302.6|204252.6|204411.1|204338.5|204273.4|204223.4|363
1743182100000|2025-03-28 17:15:00|204300.6|204250.6|204271.2|204221.2|204362.5|204312.5|204256.8|204206.8|337
1743182400000|2025-03-28 17:20:00|204262.3|204212.3|204281.4|204231.4|204325.9|204261.5|204219.5|204169.5|286
1743182700000|2025-03-28 17:25:00|204280|204230|204351.2|204301.2|204352.8|204302.8|204233.5|204183.5|332
1743183000000|2025-03-28 17:30:00|204353.4|204303.4|204314.3|204264.3|204373|204323|204256.9|204206.9|408
1743183300000|2025-03-28 17:35:00|204313.1|204263.1|204146.3|204096.3|204313.1|204263.1|204130.6|204080.6|249
1743183600000|2025-03-28 17:40:00|204145.4|204095.4|204137.1|204087.1|204176.3|204126.3|204129.2|204079.2|135
1743183900000|2025-03-28 17:45:00|204137|204087|204043.9|203993.9|204143.3|204093.3|204031.2|203981.2|228
1743184200000|2025-03-28 17:50:00|204046.5|203996.5|203914.8|203864.8|204084|204034|203913.7|203863.7|284
1743184500000|2025-03-28 17:55:00|203915.3|203865.3|203928.6|203878.6|204015.4|203965.4|203900.1|203850.1|443
1743184800000|2025-03-28 18:00:00|203932.5|203882.5|203892.3|203842.3|203937.5|203887.5|203831.1|203781.1|303
1743185100000|2025-03-28 18:05:00|203893.9|203843.9|203891.9|203841.9|203932|203882|203887.2|203837.2|155
1743185400000|2025-03-28 18:10:00|203890.1|203840.1|204001.5|203951.5|204008.1|203958.1|203885.7|203835.7|381
1743185700000|2025-03-28 18:15:00|204000.1|203950.1|203897|203847|204025.5|203956.2|203876.8|203826.8|216
1743186000000|2025-03-28 18:20:00|203895.6|203845.6|203929.9|203879.9|203931.5|203881.5|203846.1|203796.1|484
1743186300000|2025-03-28 18:25:00|203927.7|203877.7|204108.3|204058.3|204114.6|204064.6|203927.1|203877.1|428
1743186600000|2025-03-28 18:30:00|204107.8|204057.8|204148.2|204098.2|204148.2|204098.2|204065.2|204015.2|275
1743186900000|2025-03-28 18:35:00|204152.2|204102.2|204191|204141|204222.5|204156.3|204133.7|204083.7|312
1743187200000|2025-03-28 18:40:00|204192.6|204142.6|204171.7|204121.7|204199.6|204149.6|204114.1|204064.1|513
1743187500000|2025-03-28 18:45:00|204173.4|204123.4|204137.1|204087.1|204174.6|204124.6|204108.3|204058.3|323
1743187800000|2025-03-28 18:50:00|204138.5|204088.5|204113.6|204023.6|204138.7|204088.7|203998.1|203948.1|487
1743188100000|2025-03-28 18:55:00|204114.4|204024.4|204181.2|204131.2|204204|204154|204087.2|204013.7|516
1743188400000|2025-03-28 19:00:00|204174.7|204124.7|204177.1|204127.1|204224.6|204174.6|204156.2|204106.2|570
1743188700000|2025-03-28 19:05:00|204173.2|204123.2|204184.5|204094.5|204201.6|204130.9|204152.8|204093.1|381
1743189000000|2025-03-28 19:10:00|204191.7|204101.7|204087.9|204037.9|204193.1|204103.3|204069|204019|356
1743189300000|2025-03-28 19:15:00|204083.1|204033.1|204070.5|203980.5|204117.1|204049.6|204046.8|203956.8|418
1743189600000|2025-03-28 19:20:00|204068.8|203978.8|204046|203956|204079.7|204003.1|204022.9|203932.9|284
1743189900000|2025-03-28 19:25:00|204046.9|203956.9|204025|203935|204050.2|203960.2|203983.6|203915.6|220
1743190200000|2025-03-28 19:30:00|204020.1|203930.1|204063.9|203973.9|204064.2|203990.3|203993.7|203910.8|233
1743190500000|2025-03-28 19:35:00|204061.6|203971.6|204080.4|204030.4|204103|204053|204037.6|203971.6|413
1743190800000|2025-03-28 19:40:00|204079|204029|204052.5|204002.5|204107.5|204034.8|204035.7|203985.7|236
1743191100000|2025-03-28 19:45:00|204054.2|204004.2|204083.9|204033.9|204133.1|204083.1|204054.2|204004.2|302
1743191400000|2025-03-28 19:50:00|204060|204010|204194.1|204104.1|204194.1|204127.8|204057|204007|282
1743191700000|2025-03-28 19:55:00|204193.6|204103.6|204133|204083|204195.2|204124.9|204126.4|204057.6|282
1743192000000|2025-03-28 20:00:00|204130.4|204080.4|204201.5|204151.5|204223.8|204173.8|204104.9|204054.9|176
1743192300000|2025-03-28 20:05:00|204203.7|204153.7|204158.8|204108.8|204278.8|204228.8|204143.5|204093.5|210
1743192600000|2025-03-28 20:10:00|204148.3|204098.3|204053.4|204003.4|204169.2|204104.2|204053|204003|177
1743192900000|2025-03-28 20:15:00|204055.8|204005.8|203940.6|203890.6|204062.6|204012.6|203934.6|203875.5|258
1743193200000|2025-03-28 20:20:00|203946.9|203896.9|203702.8|203612.8|203946.9|203896.9|203662.9|203572.9|206
1743193500000|2025-03-28 20:25:00|203699.7|203609.7|203514.3|203424.3|203699.7|203609.7|203393|203303|227
1743193800000|2025-03-28 20:30:00|203511.1|203421.1|203565.4|203475.4|203581.2|203491.2|203430.9|203376.9|108
1743194100000|2025-03-28 20:35:00|203579.1|203489.1|203665.4|203575.4|203720.6|203660.5|203567.9|203477.9|190
1743194400000|2025-03-28 20:40:00|203665.6|203575.6|203652|203562|203687.4|203597.4|203590.9|203500.9|126
1743194700000|2025-03-28 20:45:00|203654.2|203564.2|203717.3|203627.3|203740.4|203650.4|203631.4|203541.4|96
1743195000000|2025-03-28 20:50:00|203714.9|203624.9|203744.7|203654.7|203861.3|203679.3|203698.3|203608.3|76
1743195300000|2025-03-28 20:55:00|203744.2|203654.2|203785.1|203475.1|203904.4|203693|203667.6|203458.8|459
1743364800000|2025-03-30 20:00:00|204245.8|203890.8|204245.8|203890.8|204245.8|203890.8|204245.8|203890.8|1
1743368400000|2025-03-30 21:00:00|204352.5|203997.5|204352.5|203997.5|204352.5|203997.5|204352.5|203997.5|1
1743369300000|2025-03-30 21:15:00|204277.5|203922.5|204282.5|203972.5|204282.5|203972.5|204255|203922.5|4
1743371400000|2025-03-30 21:50:00|204255|203945|204255|203945|204255|203945|204255|203945|1
1743371700000|2025-03-30 21:55:00|204249.1|203939.1|204255|203945|204255|203945|204249.1|203939.1|2
1743372000000|2025-03-30 22:00:00|204215.8|203905.8|204216.4|203950.5|204319|204009|204016.7|203706.7|318
1743372300000|2025-03-30 22:05:00|204215.7|203951.2|204188.7|203996.7|204234.9|203996.7|204148.5|203918.7|47
1743372600000|2025-03-30 22:10:00|204188.5|203996.9|203967.7|203877.7|204188.5|203996.9|203967.7|203873.6|80
1743372900000|2025-03-30 22:15:00|203960.6|203870.6|203963.6|203873.6|204027.6|203882.4|203955.9|203811|82
1743373200000|2025-03-30 22:20:00|203961.8|203871.8|204007.4|203836.2|204024.1|203871.8|203955.6|203814.8|34
1743373500000|2025-03-30 22:25:00|204005.1|203836|203979.6|203826.9|204023.8|203849|203935.6|203815.6|44
1743373800000|2025-03-30 22:30:00|203979.3|203825.4|203966.5|203876.5|204032.1|203880.5|203930.8|203818.3|56
1743374100000|2025-03-30 22:35:00|203964.6|203874.6|204039|203842|204052|203890.8|203957.9|203818.8|50
1743374400000|2025-03-30 22:40:00|204044.5|203833.8|204005.3|203798.9|204063.2|203862|203952|203791.7|49
1743374700000|2025-03-30 22:45:00|204005.5|203793.4|203980.6|203789.7|204008|203862.5|203952.5|203788|39
1743375000000|2025-03-30 22:50:00|203979.8|203791.7|203946.3|203782.6|203982.6|203838|203910.3|203777.2|45
1743375300000|2025-03-30 22:55:00|203946.2|203782.7|203978.8|203798.1|203983|203865|203926.7|203780.7|40
1743375600000|2025-03-30 23:00:00|203951.9|203861.9|203934.8|203844.8|204018.7|203865|203930|203763.7|33
1743375900000|2025-03-30 23:05:00|203930.5|203840.5|203929.7|203839.7|203968.9|203844.4|203925.1|203769.1|15
1743376200000|2025-03-30 23:10:00|203919.2|203829.2|203938.6|203848.6|203987.9|203851.6|203919.2|203770.6|30
1743376500000|2025-03-30 23:15:00|203946.8|203856.8|203956|203866|203956|203866|203942.6|203852.6|22
1743376800000|2025-03-30 23:20:00|203947.8|203857.8|204028.9|203938.9|204046.6|203956.6|203947.1|203835|45
1743377100000|2025-03-30 23:25:00|204034.6|203944.6|204187.2|203991.1|204187.7|204073.7|203994.2|203846|114
1743377400000|2025-03-30 23:30:00|204187.6|203990.2|204029|203835|204193.7|204014.2|204012.9|203819.4|189
1743377700000|2025-03-30 23:35:00|204029.1|203829.7|203946.1|203856.1|204079|203878.5|203925.2|203810.5|335
1743378000000|2025-03-30 23:40:00|203935.5|203845.5|203858.1|203768.1|203939.9|203849.9|203813|203723|475
1743378300000|2025-03-30 23:45:00|203856.7|203766.7|203880.4|203790.4|203907|203798.2|203818.5|203717.4|644
1743378600000|2025-03-30 23:50:00|203880.3|203790.3|203879.8|203789.8|203902|203812|203834.5|203737.7|646
1743378900000|2025-03-30 23:55:00|203884.2|203794.2|203882.8|203792.8|203897|203807|203855.6|203765.6|709
1743379200000|2025-03-31 00:00:00|203887.3|203797.3|203919.6|203829.6|203996.5|203874.5|203863.1|203766.4|1012
1743379500000|2025-03-31 00:05:00|203921.3|203831.3|203987.2|203897.2|204036.8|203946.8|203915.6|203809.8|783
1743379800000|2025-03-31 00:10:00|203991.8|203901.8|204040.2|203950.2|204042|203952|203925.9|203835.9|365
1743380100000|2025-03-31 00:15:00|204042.6|203952.6|203955.9|203865.9|204101.9|204011.9|203945.4|203855.4|501
1743380400000|2025-03-31 00:20:00|203952.5|203862.5|203931|203841|203968.8|203878.8|203905.4|203815.4|837
1743380700000|2025-03-31 00:25:00|203932.7|203842.7|203938.9|203848.9|203959.4|203869.4|203895.8|203805.8|790
1743381000000|2025-03-31 00:30:00|203939.8|203849.8|203954.7|203864.7|203961.6|203871.6|203932.3|203842.3|303
1743381300000|2025-03-31 00:35:00|203957|203867|203960.2|203870.2|203984.8|203894.8|203945|203855|482
1743381600000|2025-03-31 00:40:00|203948.7|203858.7|203919.3|203829.3|203976.7|203886.7|203895.5|203825.4|452
1743381900000|2025-03-31 00:45:00|203924.2|203834.2|203891|203801|203925.3|203852.9|203843.7|203786.2|324
1743382200000|2025-03-31 00:50:00|203895.1|203805.1|204048.6|203998.6|204059.2|204003.2|203869.2|203783.7|315
1743382500000|2025-03-31 00:55:00|204051.4|204001.4|203942.6|203852.6|204112.2|204033.2|203909.8|203819.8|164
1743382800000|2025-03-31 01:00:00|203895.9|203845.9|203823.1|203733.1|203913.8|203853.7|203792.9|203718.7|367
1743383100000|2025-03-31 01:05:00|203822.6|203732.6|203879.3|203829.3|203903.2|203829.7|203795.7|203732.6|302
1743383400000|2025-03-31 01:10:00|203874.4|203824.4|203856.9|203766.9|203893.7|203831.3|203831.3|203751.3|304
1743383700000|2025-03-31 01:15:00|203857.5|203767.5|203850.7|203760.7|203875.3|203785.3|203843|203753|247
1743384000000|2025-03-31 01:20:00|203849.2|203759.2|203775.3|203685.3|203860.8|203770.8|203764.3|203674.3|380
1743384300000|2025-03-31 01:25:00|203772|203682|203796|203706|203805.6|203715.6|203762.9|203672.9|164
1743384600000|2025-03-31 01:30:00|203806.2|203716.2|203923.8|203833.8|203947.6|203857.6|203792.4|203702.4|492
1743384900000|2025-03-31 01:35:00|203919.6|203829.6|203980.1|203890.1|203995|203905|203915|203825|639
1743385200000|2025-03-31 01:40:00|203992.8|203902.8|203979.9|203889.9|204002.3|203912.3|203954.2|203864.2|514
1743385500000|2025-03-31 01:45:00|203979.3|203889.3|204017.1|203927.1|204051.2|203961.2|203932.2|203842.2|529
1743385800000|2025-03-31 01:50:00|204017.3|203927.3|204025.6|203935.6|204033|203943|203984.3|203894.3|523
1743386100000|2025-03-31 01:55:00|204025.1|203935.1|204003.2|203913.2|204060.6|203970.6|203995.1|203905.1|439
1743386400000|2025-03-31 02:00:00|204005.2|203915.2|204038.6|203948.6|204051.3|203961.3|204005.2|203915.2|143
1743386700000|2025-03-31 02:05:00|204036.3|203946.3|204085.3|203995.3|204105.4|204015.4|204036.3|203946.3|222
1743387000000|2025-03-31 02:10:00|204088.5|203998.5|204060.7|203970.7|204106.2|204016.2|204045.1|203955.1|453
1743387300000|2025-03-31 02:15:00|204060|203970|203982.4|203892.4|204068.4|203978.4|203962.9|203872.9|209
1743387600000|2025-03-31 02:20:00|203976.5|203886.5|204011.7|203921.7|204020.2|203930.2|203970.7|203880.7|340
1743387900000|2025-03-31 02:25:00|204014|203924|203982.4|203892.4|204019|203929|203972.2|203882.2|233
1743388200000|2025-03-31 02:30:00|203973.5|203883.5|203917.2|203827.2|203985.5|203895.5|203888.1|203798.1|314
1743388500000|2025-03-31 02:35:00|203911.5|203821.5|203951.9|203861.9|203954.4|203864.4|203909.5|203819.5|200
1743388800000|2025-03-31 02:40:00|203952.4|203862.4|203983.6|203893.6|204005.2|203915.2|203949.5|203859.5|428
1743389100000|2025-03-31 02:45:00|203981.1|203891.1|204051.3|203961.3|204060.8|203970.8|203972.1|203882.1|392
1743389400000|2025-03-31 02:50:00|204054.3|203964.3|204061.5|203971.5|204061.5|203971.5|204045|203955|179
1743389700000|2025-03-31 02:55:00|204057.6|203967.6|204103.3|204013.3|204109.4|204019.4|204057.6|203967.6|291
1743390000000|2025-03-31 03:00:00|204098.4|204008.4|204117.5|204027.5|204130.9|204040.9|204093.7|204003.7|234
1743390300000|2025-03-31 03:05:00|204109.5|204019.5|204116.2|204026.2|204130.9|204040.9|204101.9|204011.9|192
1743390600000|2025-03-31 03:10:00|204115.7|204025.7|204175.6|204085.6|204193.7|204103.7|204109|204019|494
1743390900000|2025-03-31 03:15:00|204175.5|204085.5|204318.4|204228.4|204323.7|204233.7|204159|204069|193
1743391200000|2025-03-31 03:20:00|204335.6|204245.6|204309.8|204219.8|204335.6|204245.6|204300.3|204210.3|51
1743391500000|2025-03-31 03:25:00|204308.1|204218.1|204317.8|204227.8|204320|204246.9|204267.9|204177.9|65
1743391800000|2025-03-31 03:30:00|204315.9|204225.9|204394.3|204304.3|204397.2|204307.2|204314.8|204224.8|46
1743392100000|2025-03-31 03:35:00|204395.4|204305.4|204400.3|204310.3|204443.2|204353.2|204365.3|204275.3|144
1743392400000|2025-03-31 03:40:00|204395.4|204305.4|204416.5|204326.5|204417.6|204327.6|204382.5|204292.5|122
1743392700000|2025-03-31 03:45:00|204414.7|204324.7|204421.1|204331.1|204425|204335|204400|204310|259
1743393000000|2025-03-31 03:50:00|204417.3|204327.3|204430|204340|204491.3|204401.3|204415.5|204325.5|336
1743393300000|2025-03-31 03:55:00|204429.5|204339.5|204434.5|204344.5|204439.9|204349.9|204422.2|204332.2|187
1743393600000|2025-03-31 04:00:00|204430|204340|204431.4|204341.4|204441.4|204351.4|204429.5|204339.5|104
1743393900000|2025-03-31 04:05:00|204432.9|204342.9|204478.9|204388.9|204505.7|204415.7|204428.5|204338.5|210
1743394200000|2025-03-31 04:10:00|204483.3|204393.3|204482.7|204392.7|204496.7|204406.7|204474.8|204384.8|128
1743394500000|2025-03-31 04:15:00|204474.6|204384.6|204478.8|204388.8|204522.5|204432.5|204469.2|204379.2|141
1743394800000|2025-03-31 04:20:00|204484.2|204394.2|204458.4|204368.4|204521.8|204431.8|204453.6|204363.6|261
1743395100000|2025-03-31 04:25:00|204461.5|204371.5|204425.8|204335.8|204464.9|204374.9|204381.1|204291.1|159
1743395400000|2025-03-31 04:30:00|204426.9|204336.9|204480|204390|204499.3|204409.3|204425.8|204335.8|188
1743395700000|2025-03-31 04:35:00|204466.3|204376.3|204448.6|204358.6|204474.7|204384.7|204448.6|204358.6|119
1743396000000|2025-03-31 04:40:00|204448.9|204358.9|204437.7|204347.7|204454.5|204364.5|204428.8|204338.8|161
1743396300000|2025-03-31 04:45:00|204429.4|204339.4|204432.1|204342.1|204456.5|204366.5|204425.5|204335.5|350
1743396600000|2025-03-31 04:50:00|204435.1|204345.1|204434.6|204344.6|204446.3|204356.3|204426.2|204336.2|386
1743396900000|2025-03-31 04:55:00|204437.3|204347.3|204339.8|204249.8|204444.4|204354.4|204323|204233|137
1743397200000|2025-03-31 05:00:00|204342.8|204252.8|204319.4|204229.4|204377.8|204287.8|204317.5|204227.5|196
1743397500000|2025-03-31 05:05:00|204317.1|204227.1|204229.5|204139.5|204319.3|204229.3|204220|204130|297
1743397800000|2025-03-31 05:10:00|204224.1|204134.1|204204.3|204114.3|204240.3|204150.3|204160.8|204070.8|191
1743398100000|2025-03-31 05:15:00|204211|204121|204177.8|204087.8|204217|204127|204177.8|204087.8|47
1743398400000|2025-03-31 05:20:00|204175.7|204085.7|204175.1|204085.1|204191.2|204101.2|204152.4|204062.4|401
1743398700000|2025-03-31 05:25:00|204175.3|204085.3|204279.5|204189.5|204279.5|204189.5|204165.1|204075.1|401
1743399000000|2025-03-31 05:30:00|204283.3|204193.3|204323.4|204233.4|204332.8|204242.8|204283.3|204193.3|185
1743399300000|2025-03-31 05:35:00|204331.8|204241.8|204283.6|204193.6|204359.6|204269.6|204280|204190|160
1743399600000|2025-03-31 05:40:00|204287|204197|204306.4|204216.4|204306.4|204216.4|204253.6|204163.6|208
1743399900000|2025-03-31 05:45:00|204296.5|204206.5|204294.6|204204.6|204356.2|204266.2|204282.8|204192.8|83
1743400200000|2025-03-31 05:50:00|204294.3|204204.3|204186.8|204096.8|204316.9|204226.9|204185.1|204095.1|87
1743400500000|2025-03-31 05:55:00|204190.8|204100.8|204229|204139|204268|204178|204190.8|204100.8|247
1743400800000|2025-03-31 06:00:00|204225.2|204135.2|204357.5|204267.5|204369.2|204279.2|204200.9|204110.9|299
1743401100000|2025-03-31 06:05:00|204357.1|204267.1|204190.6|204100.6|204359|204269|204183.1|204093.1|213
1743401400000|2025-03-31 06:10:00|204194.4|204104.4|204178.1|204088.1|204229.6|204139.6|204172.4|204082.4|150
1743401700000|2025-03-31 06:15:00|204178.6|204088.6|204164.2|204074.2|204182.6|204092.6|204065.9|203975.9|164
1743402000000|2025-03-31 06:20:00|204154.9|204064.9|204187.7|204097.7|204189.8|204099.8|204133.8|204043.8|173
1743402300000|2025-03-31 06:25:00|204191.7|204101.7|204140.1|204050.1|204210.8|204120.8|204130.2|204040.2|148
1743402600000|2025-03-31 06:30:00|204136.7|204046.7|204166.3|204076.3|204189|204099|204131|204041|101
1743402900000|2025-03-31 06:35:00|204175.8|204085.8|204182.1|204092.1|204191.8|204101.8|204125.4|204035.4|280
1743403200000|2025-03-31 06:40:00|204179.7|204089.7|204003.8|203913.8|204191.4|204101.4|203991.3|203901.3|251
1743403500000|2025-03-31 06:45:00|204006.8|203916.8|203870.9|203780.9|204012.3|203922.3|203865.2|203775.2|210
1743403800000|2025-03-31 06:50:00|203870.3|203780.3|203955.1|203865.1|203957.4|203876.6|203862.5|203772.5|172
1743404100000|2025-03-31 06:55:00|203955.8|203865.8|204045.1|203955.1|204055.5|203965.5|203954.5|203864.5|391
1743404400000|2025-03-31 07:00:00|204049.3|203959.3|204172.8|204082.8|204260.4|204170.4|204041.2|203951.2|499
1743404700000|2025-03-31 07:05:00|204172.2|204082.2|204181.7|204091.7|204219.4|204129.4|204052.8|203962.8|352
1743405000000|2025-03-31 07:10:00|204193.6|204103.6|204306.8|204216.8|204320.4|204261.8|204183.8|204093.8|360
1743405300000|2025-03-31 07:15:00|204307.9|204217.9|204173.2|204083.2|204318.8|204228.8|204124.3|204034.3|544
1743405600000|2025-03-31 07:20:00|204174.2|204084.2|204312.7|204222.7|204318.2|204228.2|204124.7|204034.7|478
1743405900000|2025-03-31 07:25:00|204310.4|204220.4|204292.9|204202.9|204326.4|204236.4|204271.7|204181.7|164
1743406200000|2025-03-31 07:30:00|204298.7|204208.7|204341.6|204291.6|204412.5|204348.9|204298.7|204208.7|169
1743406500000|2025-03-31 07:35:00|204348.7|204298.7|204240.7|204150.7|204354.3|204298.7|204182.7|204092.7|259
1743406800000|2025-03-31 07:40:00|204239.8|204149.8|204090.9|204000.9|204254|204164|204046.7|203980.1|290
1743407100000|2025-03-31 07:45:00|204091.4|204001.4|203873.7|203783.7|204091.4|204001.4|203872.5|203782.5|310
1743407400000|2025-03-31 07:50:00|203872.8|203782.8|203823.4|203733.4|203886.7|203831.1|203679.8|203601.7|352
1743407700000|2025-03-31 07:55:00|203821.4|203731.4|203843|203753|203866.1|203776.1|203792.8|203702.8|370
1743408000000|2025-03-31 08:00:00|203848.7|203758.7|203880.3|203790.3|204012.4|203922.4|203829.7|203739.7|566
1743408300000|2025-03-31 08:05:00|203887.9|203797.9|204012.6|203922.6|204030.9|203940.9|203875|203785|345
1743408600000|2025-03-31 08:10:00|204013.4|203923.4|203896.7|203806.7|204040.9|203950.9|203890.2|203800.2|306
1743408900000|2025-03-31 08:15:00|203892|203802|203969.6|203879.6|204007.9|203917.9|203885.1|203795.1|407
1743409200000|2025-03-31 08:20:00|203975.7|203885.7|204024.1|203934.1|204036.7|203946.7|203961.4|203871.4|180
1743409500000|2025-03-31 08:25:00|204025.4|203935.4|204007|203917|204047.1|203957.1|203935.1|203860.2|177
1743409800000|2025-03-31 08:30:00|203998.5|203908.5|203970|203880|204045.2|203974.3|203943.3|203880|202
1743410100000|2025-03-31 08:35:00|203966.3|203876.3|203969.8|203879.8|204017.8|203940.6|203944.1|203876.3|141
1743410400000|2025-03-31 08:40:00|203972.7|203882.7|203950.6|203860.6|203973.3|203883.3|203892.2|203840.1|127
1743410700000|2025-03-31 08:45:00|203952.9|203862.9|203934.4|203884.4|203965.1|203915.1|203926|203852.5|179
1743411000000|2025-03-31 08:50:00|203937.6|203887.6|203929.9|203879.9|203963.4|203898.8|203925.2|203862.3|167
1743411300000|2025-03-31 08:55:00|203929.8|203879.8|203969.3|203879.3|203998.6|203948.6|203924.5|203855.4|377
1743411600000|2025-03-31 09:00:00|203968.4|203878.4|204080.2|203990.2|204091.9|204024.2|203963.9|203873.9|175
1743411900000|2025-03-31 09:05:00|204085.7|203995.7|203911.7|203861.7|204090.5|204016.7|203906.1|203843.7|178
1743412200000|2025-03-31 09:10:00|203911|203861|203768.3|203718.3|203914.6|203864.6|203766.6|203716.6|212
1743412500000|2025-03-31 09:15:00|203771.1|203721.1|203732.5|203682.5|203771.1|203721.1|203657.3|203567.3|280
1743412800000|2025-03-31 09:20:00|203736.3|203686.3|203730.2|203680.2|203759.9|203700.2|203722.8|203651.4|267
1743413100000|2025-03-31 09:25:00|203727.8|203677.8|203870.4|203780.4|203920.5|203830.5|203727.7|203677.7|291
1743413400000|2025-03-31 09:30:00|203868.1|203778.1|203902.9|203852.9|203911.5|203861.5|203858.9|203777.8|152
1743413700000|2025-03-31 09:35:00|203908.8|203858.8|203915.8|203825.8|203934.7|203884.7|203856.6|203782.4|244
1743414000000|2025-03-31 09:40:00|203913.9|203823.9|203947.2|203857.2|203958.7|203868.7|203845.8|203769.7|223
1743414300000|2025-03-31 09:45:00|203947|203857|204049|203959|204056.2|203989.8|203908.1|203818.1|153
1743414600000|2025-03-31 09:50:00|204047.8|203957.8|204048.9|203958.9|204106.9|204042|203972.1|203899.6|203
1743414900000|2025-03-31 09:55:00|204051.3|203961.3|204045.3|203955.3|204095.6|204005.6|204030.3|203940.3|273
1743415200000|2025-03-31 10:00:00|204064.2|204014.2|203993.3|203903.3|204084.8|204016.5|203989.8|203899.8|147
1743415500000|2025-03-31 10:05:00|203989.2|203899.2|204083.5|203993.5|204106.6|204016.6|203985.6|203895.6|196
1743415800000|2025-03-31 10:10:00|204081.3|203991.3|204169.4|204079.4|204192.1|204117.9|204081.3|203991.3|139
1743416100000|2025-03-31 10:15:00|204167.5|204077.5|204247.8|204157.8|204252.6|204186.6|204140|204073.1|219
1743416400000|2025-03-31 10:20:00|204260.3|204170.3|204224.9|204134.9|204294.3|204224.8|204224.9|204134.9|192
1743416700000|2025-03-31 10:25:00|204225.3|204135.3|204200.4|204110.4|204236.3|204164.1|204193.6|204103.6|165
1743417000000|2025-03-31 10:30:00|204197.1|204107.1|204196.7|204106.7|204212.1|204143.3|204109.6|204039.6|142
1743417300000|2025-03-31 10:35:00|204199.8|204109.8|204156.2|204066.2|204212.1|204122.1|204130|204060.6|234
1743417600000|2025-03-31 10:40:00|204164.7|204074.7|204161.3|204071.3|204178.9|204102.3|204122.4|204053|189
1743417900000|2025-03-31 10:45:00|204135.2|204085.2|204121.8|204031.8|204172|204097.5|204058.1|203997.2|183
1743418200000|2025-03-31 10:50:00|204123.4|204033.4|204109.5|204019.5|204136.9|204072.9|204073.8|203998.8|292
1743418500000|2025-03-31 10:55:00|204106.6|204016.6|204141.2|204091.2|204146|204096|204071.8|204006.5|376
1743418800000|2025-03-31 11:00:00|204146.5|204096.5|204052|204002|204146.5|204096.5|204029.2|203951.6|304
1743419100000|2025-03-31 11:05:00|204050.9|204000.9|204094.5|204044.5|204097.3|204047.3|203967.6|203901.1|368
1743419400000|2025-03-31 11:10:00|204093.3|204043.3|204142.7|204092.7|204151.5|204101.5|204074.3|204024.3|171
1743419700000|2025-03-31 11:15:00|204141.5|204091.5|204162.2|204112.2|204201.4|204151.4|204089.1|204034|240
1743420000000|2025-03-31 11:20:00|204182.3|204092.3|204070.4|204020.4|204184.4|204120.2|204064|204005|212
1743420300000|2025-03-31 11:25:00|204068.8|204018.8|204121.9|204031.9|204121.9|204032.1|204025.4|203961.1|216
1743420600000|2025-03-31 11:30:00|204100.8|204050.8|203977.4|203927.4|204102.9|204052.9|203977.2|203927.2|200
1743420900000|2025-03-31 11:35:00|203978.8|203928.8|203912|203822|203981.3|203928.8|203910.9|203820.9|248
1743421200000|2025-03-31 11:40:00|203914|203824|203818.8|203728.8|203941.1|203885.3|203799.3|203721.5|259
1743421500000|2025-03-31 11:45:00|203817.1|203727.1|203955.8|203865.8|203958.6|203868.6|203792.7|203725.8|129
1743421800000|2025-03-31 11:50:00|203951.1|203861.1|203896.8|203846.8|203955.6|203865.6|203862.5|203805|134
1743422100000|2025-03-31 11:55:00|203897.4|203847.4|203833.4|203783.4|203905.6|203855.6|203823.1|203758|168
1743422400000|2025-03-31 12:00:00|203832.6|203782.6|203840|203790|203911.3|203842|203760.7|203710.7|404
1743422700000|2025-03-31 12:05:00|203845.7|203795.7|204025.7|203975.7|204029.5|203979.5|203807.9|203757.9|280
1743423000000|2025-03-31 12:10:00|204024.4|203974.4|203975.3|203925.3|204123.2|204073.2|203975.3|203925.3|446
1743423300000|2025-03-31 12:15:00|203981.2|203931.2|203984.9|203934.9|204008.4|203948|203901.3|203851.3|317
1743423600000|2025-03-31 12:20:00|204001.1|203951.1|203863.5|203813.5|204018.4|203968.4|203845.3|203795.3|295
1743423900000|2025-03-31 12:25:00|203864.2|203814.2|203865.1|203815.1|203884.8|203834.8|203840.7|203790.7|222
1743424200000|2025-03-31 12:30:00|203864|203814|203869.6|203819.6|203900.2|203850.2|203816.4|203766.4|209
1743424500000|2025-03-31 12:35:00|203879.7|203829.7|203950.4|203900.4|204010.1|203960.1|203840.6|203790.6|287
1743424800000|2025-03-31 12:40:00|203955.4|203905.4|203826.4|203776.4|203982.8|203932.8|203826|203776|345
1743425100000|2025-03-31 12:45:00|203826.6|203776.6|203714|203664|203831.8|203781.8|203692.7|203642.7|392
1743425400000|2025-03-31 12:50:00|203712.5|203662.5|203733.6|203683.6|203737.9|203687.9|203600.8|203550.8|311
1743425700000|2025-03-31 12:55:00|203732.1|203682.1|203651.5|203601.5|203868.3|203818.3|203634.3|203584.3|443
1743426000000|2025-03-31 13:00:00|203650.5|203600.5|203633.7|203583.7|203712.9|203646.5|203536.7|203486.7|488
1743426300000|2025-03-31 13:05:00|203635|203585|203517.7|203467.7|203670.8|203620.8|203476.6|203426.6|431
1743426600000|2025-03-31 13:10:00|203529.5|203479.5|203472.6|203422.6|203554.6|203504.6|203461|203394.6|299
1743426900000|2025-03-31 13:15:00|203463.6|203413.6|203408.3|203358.3|203491.3|203441.3|203401.1|203350.3|467
1743427200000|2025-03-31 13:20:00|203425.3|203375.3|203547|203497|203577.9|203527.9|203375.5|203325.5|282
1743427500000|2025-03-31 13:25:00|203547.7|203497.7|203450.9|203360.9|203547.7|203497.7|203343.7|203282.3|420
1743427800000|2025-03-31 13:30:00|203452.1|203362.1|203655.8|203565.8|203732.9|203642.9|203438.9|203348.9|314
1743428100000|2025-03-31 13:35:00|203657.3|203567.3|204065|204015|204065|204015|203651|203561|303
1743428400000|2025-03-31 13:40:00|204066.2|204016.2|203948|203898|204103.9|204053.9|203891.3|203827.3|374
1743428700000|2025-03-31 13:45:00|203962.2|203912.2|204007.6|203917.6|204102.1|204034.2|203899.7|203834.8|370
1743429000000|2025-03-31 13:50:00|204008.7|203918.7|203865.4|203815.4|204049.7|203959.7|203565.9|203502.9|584
1743429300000|2025-03-31 13:55:00|203871.5|203821.5|203871|203821|203897.4|203847.4|203766.9|203716.9|390
1743429600000|2025-03-31 14:00:00|203876.3|203826.3|203933.8|203883.8|203965.2|203906.3|203869.2|203819.2|286
1743429900000|2025-03-31 14:05:00|203931.7|203881.7|204167.2|204117.2|204167.2|204117.2|203917.8|203827.8|330
1743430200000|2025-03-31 14:10:00|204163.3|204113.3|204252.1|204202.1|204271|204221|204095.8|204045.8|277
1743430500000|2025-03-31 14:15:00|204249.9|204199.9|204384.3|204294.3|204405.3|204329.7|204244|204179.9|210
1743430800000|2025-03-31 14:20:00|204383.9|204293.9|204230|204140|204383.9|204293.9|204164.5|204114.5|291
1743431100000|2025-03-31 14:25:00|204228.5|204138.5|204205.2|204155.2|204296.9|204246.9|204077.9|204027.9|334
1743431400000|2025-03-31 14:30:00|204214.9|204164.9|204146.3|204096.3|204247.8|204197.8|204141.1|204091.1|292
1743431700000|2025-03-31 14:35:00|204137.8|204087.8|204330.2|204280.2|204333.9|204283.9|204127.8|204077.8|250
1743432000000|2025-03-31 14:40:00|204334.9|204284.9|204329.7|204279.7|204489.1|204399.1|204323.2|204273.2|311
1743432300000|2025-03-31 14:45:00|204327.6|204277.6|204398.5|204348.5|204436.5|204386.5|204240.2|204190.2|313
1743432600000|2025-03-31 14:50:00|204403.4|204353.4|204199.7|204149.7|204430.3|204353.4|204189.6|204133|455
1743432900000|2025-03-31 14:55:00|204196|204146|204593.9|204543.9|204764.6|204714.6|204187.9|204137.9|509
1743433200000|2025-03-31 15:00:00|204587|204537|204457.9|204407.9|204634.3|204584.3|204386.6|204336.6|414
1743433500000|2025-03-31 15:05:00|204461.5|204411.5|204407.5|204357.5|204508.1|204458.1|204401|204351|347
1743433800000|2025-03-31 15:10:00|204408.1|204358.1|204396.5|204346.5|204532.4|204482.4|204367|204290.6|453
1743434100000|2025-03-31 15:15:00|204394.1|204344.1|204446.9|204396.9|204583.3|204533.3|204390|204340|258
1743434400000|2025-03-31 15:20:00|204454.1|204404.1|204416|204366|204547.5|204491.9|204411.1|204361.1|373
1743434700000|2025-03-31 15:25:00|204415.8|204365.8|204419.4|204369.4|204440.3|204373.8|204359.7|204309.7|267
1743435000000|2025-03-31 15:30:00|204418.3|204368.3|204471.5|204421.5|204513.2|204447.6|204361.4|204311.4|384
1743435300000|2025-03-31 15:35:00|204468.6|204418.6|204491.5|204441.5|204571.9|204521.9|204459.8|204409.8|398
1743435600000|2025-03-31 15:40:00|204494.4|204444.4|204499.1|204449.1|204537.1|204487.1|204419.7|204369.7|370
1743435900000|2025-03-31 15:45:00|204497.9|204447.9|204418.6|204368.6|204497.9|204447.9|204399.1|204349.1|359
1743436200000|2025-03-31 15:50:00|204419.7|204369.7|204544.3|204494.3|204548.5|204498.5|204408.4|204358.4|264
1743436500000|2025-03-31 15:55:00|204546.1|204496.1|204629.4|204579.4|204648.7|204598.7|204528.2|204478.2|454
1743436800000|2025-03-31 16:00:00|204632.1|204582.1|204530.6|204480.6|204660.1|204610.1|204498.7|204448.7|397
1743437100000|2025-03-31 16:05:00|204530|204480|204556.8|204506.8|204614.9|204564.9|204521.6|204471.6|310
1743437400000|2025-03-31 16:10:00|204556.5|204506.5|204528.4|204478.4|204584.8|204534.8|204511.7|204461.7|271
1743437700000|2025-03-31 16:15:00|204522.4|204472.4|204520.6|204470.6|204530.3|204480.3|204435.7|204385.7|269
1743438000000|2025-03-31 16:20:00|204521.9|204471.9|204521.6|204471.6|204639.6|204570|204517|204467|233
1743438300000|2025-03-31 16:25:00|204526.1|204476.1|204473.2|204423.2|204649.1|204576.2|204472.9|204422.9|394
1743438600000|2025-03-31 16:30:00|204472.9|204422.9|204413.9|204363.9|204533.8|204483.8|204413.9|204363.9|287
1743438900000|2025-03-31 16:35:00|204412.1|204362.1|204413.7|204363.7|204492|204442|204382.5|204332.5|302
1743439200000|2025-03-31 16:40:00|204413.1|204363.1|204406.8|204356.8|204436.3|204386.3|204369.2|204319.2|311
1743439500000|2025-03-31 16:45:00|204406|204356|204372.4|204322.4|204449.1|204367.6|204339.1|204289.1|173
1743439800000|2025-03-31 16:50:00|204371.1|204321.1|204278.4|204228.4|204380.8|204330.8|204226.8|204174.4|315
1743440100000|2025-03-31 16:55:00|204276.3|204226.3|204362.7|204312.7|204367.6|204317.6|204256.9|204176|332
1743440400000|2025-03-31 17:00:00|204363.4|204313.4|204344.5|204294.5|204387.3|204337.3|204328.5|204278.5|178
1743440700000|2025-03-31 17:05:00|204327.9|204277.9|204400.4|204350.4|204407.4|204357.4|204285|204213.4|185
1743441000000|2025-03-31 17:10:00|204405.5|204355.5|204291.1|204241.1|204409|204359|204264.3|204214.3|337
1743441300000|2025-03-31 17:15:00|204291|204241|204337.2|204287.2|204344.3|204294.3|204252.8|204202.8|222
1743441600000|2025-03-31 17:20:00|204336|204286|204385.1|204335.1|204426.1|204376.1|204329.8|204279.8|462
1743441900000|2025-03-31 17:25:00|204384.8|204334.8|204463|204413|204501.1|204451.1|204359.3|204309.3|264
1743442200000|2025-03-31 17:30:00|204461.2|204411.2|204401.9|204351.9|204468.6|204418.6|204361.9|204311.9|360
1743442500000|2025-03-31 17:35:00|204400.6|204350.6|204326.6|204236.6|204409.2|204359.2|204277.8|204222.6|170
1743442800000|2025-03-31 17:40:00|204325.7|204235.7|204264.6|204174.6|204325.7|204235.7|204240.1|204173|120
1743443100000|2025-03-31 17:45:00|204265.7|204175.7|204319.1|204229.1|204344.3|204254.3|204245.7|204175.2|265
1743443400000|2025-03-31 17:50:00|204320.7|204230.7|204291|204241|204353.5|204303.5|204287.9|204229|161
1743443700000|2025-03-31 17:55:00|204292.3|204242.3|204323.4|204273.4|204330.1|204280.1|204261.1|204211.1|325
1743444000000|2025-03-31 18:00:00|204324.4|204274.4|204323.4|204273.4|204357.9|204307.9|204293.2|204243.2|416
1743444300000|2025-03-31 18:05:00|204322.7|204272.7|204151.7|204101.7|204322.7|204272.7|204151.4|204101.4|207
1743444600000|2025-03-31 18:10:00|204150.4|204100.4|204167.9|204117.9|204225|204175|204126.7|204076.7|176
1743444900000|2025-03-31 18:15:00|204163.4|204113.4|204171.8|204121.8|204205.9|204155.9|204100.3|204050.3|275
1743445200000|2025-03-31 18:20:00|204170.6|204120.6|204119.2|204069.2|204223.1|204173.1|204111.4|204061.4|211
1743445500000|2025-03-31 18:25:00|204120.3|204070.3|204181.3|204131.3|204265.4|204215.4|204111.8|204061.8|322
1743445800000|2025-03-31 18:30:00|204191.2|204141.2|204086.9|204036.9|204213.5|204144.3|204071.2|204021.2|216
1743446100000|2025-03-31 18:35:00|204087.6|204037.6|204147.3|204097.3|204175.6|204118.4|204085.7|204035.7|249
1743446400000|2025-03-31 18:40:00|204148.6|204098.6|204287.6|204237.6|204287.6|204237.6|204147.3|204097.3|264
1743446700000|2025-03-31 18:45:00|204288.8|204238.8|204281.3|204231.3|204332.8|204282.8|204253.4|204189.4|404
1743447000000|2025-03-31 18:50:00|204282.7|204232.7|204364.3|204314.3|204384.4|204334.4|204271.3|204221.3|267
1743447300000|2025-03-31 18:55:00|204364.6|204314.6|204369.3|204319.3|204394.3|204344.3|204316.4|204266.4|311
1743447600000|2025-03-31 19:00:00|204370.7|204320.7|204369.1|204319.1|204413.4|204363.4|204362.1|204312.1|417
1743447900000|2025-03-31 19:05:00|204369.4|204319.4|204379.5|204289.5|204391.5|204334|204336|204286|231
1743448200000|2025-03-31 19:10:00|204377.1|204287.1|204415.8|204365.8|204439.6|204369.6|204369.6|204287.1|339
1743448500000|2025-03-31 19:15:00|204413.1|204363.1|204459.7|204369.7|204462.7|204398.2|204409.9|204339.5|199
1743448800000|2025-03-31 19:20:00|204462.1|204372.1|204507|204457|204539.3|204489.3|204453.8|204363.8|196
1743449100000|2025-03-31 19:25:00|204506.3|204456.3|204599.8|204549.8|204609.5|204559.5|204506.3|204430.5|188
1743449400000|2025-03-31 19:30:00|204601.3|204551.3|204595.7|204545.7|204619.9|204569.9|204576|204526|130
1743449700000|2025-03-31 19:35:00|204595|204545|204591|204541|204615.1|204565.1|204575.6|204525.6|187
1743450000000|2025-03-31 19:40:00|204589.2|204539.2|204643.2|204593.2|204651.4|204601.4|204580.8|204530.8|309
1743450300000|2025-03-31 19:45:00|204651|204601|204580.4|204530.4|204652.4|204602.4|204578.8|204528.8|459
1743450600000|2025-03-31 19:50:00|204569.1|204519.1|204581.9|204531.9|204641|204591|204569.1|204519.1|695
1743450900000|2025-03-31 19:55:00|204589.4|204539.4|204700.3|204650.3|204711.6|204661.6|204579.6|204529.6|506
1743451200000|2025-03-31 20:00:00|204701.3|204651.3|204625.8|204575.8|204754.1|204704.1|204604.1|204554.1|390
1743451500000|2025-03-31 20:05:00|204632|204582|204631.2|204581.2|204665|204602.8|204598.3|204548.3|161
1743451800000|2025-03-31 20:10:00|204630|204580|204629.1|204579.1|204654.6|204582|204627.3|204557.3|33
1743452100000|2025-03-31 20:15:00|204630|204580|204612.1|204562.1|204630|204580|204586.8|204536.8|124
1743452400000|2025-03-31 20:20:00|204608.3|204558.3|204625|204535|204625|204566.4|204606|204535|64
1743452700000|2025-03-31 20:25:00|204611.8|204561.8|204701.5|204651.5|204704|204654|204610.2|204546.6|209
1743453000000|2025-03-31 20:30:00|204702.9|204652.9|204890.8|204800.8|204891|204830.6|204702.9|204652.9|174
1743453300000|2025-03-31 20:35:00|204887.6|204797.6|204816.8|204726.8|204892.1|204829.3|204812|204722|126
1743453600000|2025-03-31 20:40:00|204815.3|204725.3|204839.6|204749.6|204856|204766|204814.8|204724.8|215
1743453900000|2025-03-31 20:45:00|204838.9|204748.9|204852.3|204762.3|204918.7|204828.7|204818.2|204728.2|223
1743454200000|2025-03-31 20:50:00|204834.1|204784.1|204885.9|204835.9|204917.8|204849|204834.1|204784.1|55
1743454500000|2025-03-31 20:55:00|204905.2|204815.2|204834.5|204564|204911.2|204821.2|204715.2|204526.9|152
1743454800000|2025-03-31 21:00:00|204844.1|204555.6|204955.3|204654.7|204963.3|204654.9|204795|204485|16
1743455100000|2025-03-31 21:05:00|204953.9|204656.2|204915|204605|205013.4|204753.6|204915|204605|41
1743455400000|2025-03-31 21:10:00|204912|204602|204904|204594|204956.1|204651.9|204904|204594|8
1743455700000|2025-03-31 21:15:00|204907.1|204597.1|204903.9|204593.9|204907.1|204597.1|204903.2|204593.2|7
1743456000000|2025-03-31 21:20:00|204903.5|204593.5|204905|204595|204905|204595|204898.9|204588.9|6
1743456300000|2025-03-31 21:25:00|204905.1|204595.1|204905.1|204595.1|204905.1|204595.1|204894.4|204584.4|5
1743456600000|2025-03-31 21:30:00|204928.3|204618.3|204722.2|204412.2|204973.2|204679.3|204578.3|204268.3|30
1743456900000|2025-03-31 21:35:00|204712.9|204402.9|204766.3|204456.3|204782.1|204472.1|204708.8|204398.8|19
1743457200000|2025-03-31 21:40:00|204758.8|204448.8|204765.1|204455.1|204765.1|204455.1|204730.4|204420.4|15
1743457500000|2025-03-31 21:45:00|204764.4|204454.4|204774.5|204464.5|204774.5|204464.5|204758.6|204448.6|9
1743457800000|2025-03-31 21:50:00|204788.3|204478.3|204781.6|204471.6|204789|204479|204781.6|204471.6|3
1743458100000|2025-03-31 21:55:00|204781.1|204471.1|204797.9|204487.9|204815.4|204505.4|204781.1|204471.1|11
1743458400000|2025-03-31 22:00:00|204806|204496|204900|204613.1|204930|204635.6|204804|204494|45
1743458700000|2025-03-31 22:05:00|204901.1|204655|204880|204570|204901.1|204655|204831.7|204521.7|35
1743459000000|2025-03-31 22:10:00|204870.8|204560.8|204881.1|204588.9|204912.8|204660|204851.5|204541.5|34
1743459300000|2025-03-31 22:15:00|204865|204605|204914.1|204605.9|204916.2|204619|204865|204583.8|24
1743459600000|2025-03-31 22:20:00|204915|204605|204915|204605|204919.8|204609.8|204904.8|204594.8|16
1743459900000|2025-03-31 22:25:00|204914.5|204604.5|204907.3|204597.3|204915|204615|204899.1|204589.1|18
1743460200000|2025-03-31 22:30:00|204905.1|204595.1|204910|204820|204926.7|204833.8|204877.5|204595.1|38
1743460500000|2025-03-31 22:35:00|204922.4|204832.4|204952.3|204862.3|204952.3|204862.3|204892.9|204802.9|48
1743460800000|2025-03-31 22:40:00|204949.6|204859.6|204925.8|204835.8|204959.3|204869.3|204916.8|204826.8|31
1743461100000|2025-03-31 22:45:00|204920.9|204830.9|204892.9|204802.9|204920.9|204830.9|204887.8|204797.8|26
1743461400000|2025-03-31 22:50:00|204890.9|204800.9|204877.3|204787.3|204893|204803|204873.5|204783.5|17
1743461700000|2025-03-31 22:55:00|204887.2|204797.2|204878.5|204788.5|204887.8|204797.8|204878.1|204788.1|14
1743462000000|2025-03-31 23:00:00|204880.3|204790.3|204893.5|204803.5|204932.8|204816.7|204873.5|204765.1|44
1743462300000|2025-03-31 23:05:00|204887.1|204797.1|204869.1|204779.1|204892.5|204802.5|204855.5|204765.5|30
1743462600000|2025-03-31 23:10:00|204868.8|204778.8|204873.1|204783.1|204873.1|204783.1|204866.3|204776.3|20
1743462900000|2025-03-31 23:15:00|204867.5|204777.5|204893.8|204803.8|204895.1|204805.1|204867.5|204777.5|23
1743463200000|2025-03-31 23:20:00|204893.5|204803.5|204895|204805|204911.6|204821.6|204893.5|204803.5|34
1743463500000|2025-03-31 23:25:00|204896.2|204806.2|204897.3|204807.3|204912.2|204822.2|204895|204805|24
1743463800000|2025-03-31 23:30:00|204897.8|204807.8|204890.2|204800.2|204909|204819|204881.4|204791.4|40
1743464100000|2025-03-31 23:35:00|204858.6|204768.6|204791.2|204701.2|204858.6|204768.6|204791.2|204701.2|30
1743464400000|2025-03-31 23:40:00|204784.5|204694.5|204768.4|204678.4|204790.6|204700.6|204768.4|204678.4|32
1743464700000|2025-03-31 23:45:00|204770|204680|204832.6|204742.6|204832.6|204742.6|204769|204679|21
1743465000000|2025-03-31 23:50:00|204833.1|204743.1|204810.1|204720.1|204838.5|204748.5|204806|204716|42
1743465300000|2025-03-31 23:55:00|204806|204716|204806.2|204716.2|204814.3|204724.3|204789.5|204699.5|48
1743465600000|2025-04-01 00:00:00|204805.5|204715.5|204822.7|204732.7|204854.9|204764.9|204804.7|204714.7|167
1743465900000|2025-04-01 00:05:00|204819.7|204729.7|204769.5|204679.5|204825.8|204735.8|204767.2|204677.2|184
1743466200000|2025-04-01 00:10:00|204773.3|204683.3|204774.5|204684.5|204818.9|204728.9|204759.8|204669.8|148
1743466500000|2025-04-01 00:15:00|204774|204684|204734.5|204644.5|204783|204693|204724.7|204634.7|156
1743466800000|2025-04-01 00:20:00|204732|204642|204735.6|204645.6|204741.3|204651.3|204718.8|204628.8|108
1743467100000|2025-04-01 00:25:00|204740.6|204650.6|204766|204676|204792.9|204702.9|204740.6|204650.6|115
1743467400000|2025-04-01 00:30:00|204777.5|204687.5|204778.7|204688.7|204793.1|204703.1|204765.7|204675.7|123
1743467700000|2025-04-01 00:35:00|204777.4|204687.4|204769.6|204679.6|204783.5|204693.5|204762.6|204672.6|263
1743468000000|2025-04-01 00:40:00|204766.9|204676.9|204771.9|204681.9|204798.3|204708.3|204760.7|204670.7|190
1743468300000|2025-04-01 00:45:00|204775.5|204685.5|204790.2|204700.2|204797.3|204707.3|204742|204652|202
1743468600000|2025-04-01 00:50:00|204796.3|204706.3|204773.9|204683.9|204811.2|204721.2|204753.9|204663.9|485
1743468900000|2025-04-01 00:55:00|204772.9|204682.9|204790.5|204700.5|204792.3|204702.3|204757.3|204667.3|449
1743469200000|2025-04-01 01:00:00|204810|204720|204869.6|204779.6|204870|204804.6|204791.9|204701.9|645
1743469500000|2025-04-01 01:05:00|204870.3|204780.3|204874.2|204784.2|204876.3|204801.7|204851.7|204766.3|96
1743469800000|2025-04-01 01:10:00|204874.3|204784.3|204881.3|204791.3|204883.6|204807.2|204857.2|204771.2|214
1743470100000|2025-04-01 01:15:00|204881.8|204791.8|204872.9|204782.9|204894.2|204804.2|204846|204756|165
1743470400000|2025-04-01 01:20:00|204872.7|204782.7|204854.1|204764.1|204875.5|204785.5|204849.7|204759.7|139
1743470700000|2025-04-01 01:25:00|204848.7|204758.7|204829.1|204779.1|204848.7|204782.5|204816|204729.6|154
1743471000000|2025-04-01 01:30:00|204824|204774|204827.3|204777.3|204847.3|204784|204809.6|204719.6|177
1743471300000|2025-04-01 01:35:00|204828.8|204778.8|204830.4|204780.4|204835.6|204785.6|204824|204774|49
1743471600000|2025-04-01 01:40:00|204828.3|204778.3|204830.9|204740.9|204873.1|204813.3|204825.2|204735.2|83
1743471900000|2025-04-01 01:45:00|204824.9|204734.9|204810.3|204720.3|204829|204739|204798.8|204708.8|106
1743472200000|2025-04-01 01:50:00|204816.6|204726.6|204817.7|204727.7|204848.4|204758.4|204812.2|204722.2|113
1743472500000|2025-04-01 01:55:00|204821|204731|204801.6|204711.6|204826.6|204736.6|204781.1|204691.1|144
1743472800000|2025-04-01 02:00:00|204803.9|204713.9|204797|204707|204814.6|204724.6|204779.3|204689.3|169
1743473100000|2025-04-01 02:05:00|204795.8|204705.8|204806.1|204716.1|204826.7|204736.7|204790.4|204700.4|351
1743473400000|2025-04-01 02:10:00|204805.9|204715.9|204736.6|204646.6|204805.9|204715.9|204734.6|204644.6|224
1743473700000|2025-04-01 02:15:00|204739.8|204649.8|204726.2|204636.2|204747.5|204657.5|204720.9|204630.9|198
1743474000000|2025-04-01 02:20:00|204728.3|204638.3|204694.5|204604.5|204733.9|204643.9|204690|204600|194
1743474300000|2025-04-01 02:25:00|204691.4|204601.4|204751.8|204661.8|204753.3|204663.3|204688.2|204598.2|305
1743474600000|2025-04-01 02:30:00|204752.6|204662.6|204742.5|204652.5|204768.4|204678.4|204732.4|204642.4|282
1743474900000|2025-04-01 02:35:00|204744.8|204654.8|204752|204662|204768.4|204699.1|204731.1|204641.1|227
1743475200000|2025-04-01 02:40:00|204759.8|204669.8|204752.4|204662.4|204765.1|204698.4|204739.6|204658.2|146
1743475500000|2025-04-01 02:45:00|204752.2|204662.2|204751.3|204661.3|204766.3|204676.3|204747.9|204657.9|164
1743475800000|2025-04-01 02:50:00|204758.5|204668.5|204752|204662|204766.8|204699.7|204740|204660.5|216
1743476100000|2025-04-01 02:55:00|204758.8|204668.8|204801.3|204711.3|204825.9|204735.9|204752|204662|201
1743476400000|2025-04-01 03:00:00|204799.1|204709.1|204799.4|204709.4|204818.9|204728.9|204783|204693|307
1743476700000|2025-04-01 03:05:00|204801.5|204711.5|204810.1|204720.1|204822.9|204732.9|204796.5|204706.5|150
1743477000000|2025-04-01 03:10:00|204816.3|204726.3|204816.1|204726.1|204826.3|204736.3|204806.7|204716.7|83
1743477300000|2025-04-01 03:15:00|204815.3|204725.3|204817.3|204727.3|204828.1|204738.1|204814.8|204724.8|89
1743477600000|2025-04-01 03:20:00|204820.5|204730.5|204819.1|204729.1|204829.9|204739.9|204815|204725|53
1743477900000|2025-04-01 03:25:00|204827.5|204737.5|204828.8|204738.8|204841.6|204751.6|204815.9|204725.9|112
1743478200000|2025-04-01 03:30:00|204837.8|204747.8|204785.7|204695.7|204843|204753|204769.9|204679.9|314
1743478500000|2025-04-01 03:35:00|204783.5|204693.5|204860.1|204770.1|204868.5|204778.5|204780.3|204690.3|381
1743478800000|2025-04-01 03:40:00|204857.1|204767.1|204880.6|204790.6|204899.7|204809.7|204833.5|204755|309
1743479100000|2025-04-01 03:45:00|204878.7|204788.7|204853.2|204763.2|204883|204793|204843.2|204753.2|247
1743479400000|2025-04-01 03:50:00|204858.1|204768.1|204878.2|204788.2|204891|204801|204846.3|204756.3|187
1743479700000|2025-04-01 03:55:00|204882.2|204792.2|204873.1|204783.1|204882.2|204792.2|204856.5|204766.5|237
1743480000000|2025-04-01 04:00:00|204873|204783|204897|204807|204906.1|204816.1|204873|204783|207
1743480300000|2025-04-01 04:05:00|204892.1|204802.1|204860.7|204770.7|204906.2|204816.2|204853.6|204763.6|283
1743480600000|2025-04-01 04:10:00|204856.4|204766.4|204858.2|204768.2|204863.8|204778.9|204828.9|204753.9|294
1743480900000|2025-04-01 04:15:00|204858.5|204768.5|204859.3|204769.3|204863.7|204773.7|204847.7|204757.7|93
1743481200000|2025-04-01 04:20:00|204859.5|204769.5|204861.7|204771.7|204867.7|204803.6|204839.8|204765.6|169
1743481500000|2025-04-01 04:25:00|204863|204773|204901.6|204811.6|204904.9|204831|204843.8|204767.4|297
1743481800000|2025-04-01 04:30:00|204900.2|204810.2|204859.3|204769.3|204903.5|204831.7|204856.3|204766.3|235
1743482100000|2025-04-01 04:35:00|204861.6|204771.6|204872.8|204782.8|204877.4|204787.4|204845.5|204755.5|221
1743482400000|2025-04-01 04:40:00|204872.7|204782.7|204899.7|204809.7|204905.5|204815.5|204872.7|204782.7|147
1743482700000|2025-04-01 04:45:00|204904.3|204814.3|204863.2|204773.2|204910|204820|204861.3|204771.3|191
1743483000000|2025-04-01 04:50:00|204865.3|204775.3|204866|204776|204871.2|204781.2|204848.6|204758.6|155
1743483300000|2025-04-01 04:55:00|204869|204779|204862.5|204772.5|204880.5|204790.5|204858.6|204768.6|202
1743483600000|2025-04-01 05:00:00|204863.7|204773.7|204860.9|204770.9|204874.6|204784.6|204853.1|204763.1|435
1743483900000|2025-04-01 05:05:00|204866.6|204776.6|204857.6|204807.6|204872.5|204814.7|204820.6|204744.8|475
1743484200000|2025-04-01 05:10:00|204859.4|204809.4|204897.2|204847.2|204910.5|204848.8|204859.4|204796.2|578
1743484500000|2025-04-01 05:15:00|204896.8|204846.8|204940.2|204850.2|204963.8|204901.8|204887.9|204813.9|152
1743484800000|2025-04-01 05:20:00|204939.2|204849.2|204943.1|204853.1|204955|204881.2|204914.2|204824.2|428
1743485100000|2025-04-01 05:25:00|204935.4|204845.4|204951.4|204861.4|204956.8|204866.8|204934.5|204844.5|465
1743485400000|2025-04-01 05:30:00|204952.2|204862.2|204943.5|204853.5|204960.9|204870.9|204937.8|204847.8|326
1743485700000|2025-04-01 05:35:00|204940.2|204850.2|204915.1|204825.1|204941.2|204851.2|204895|204811.7|532
1743486000000|2025-04-01 05:40:00|204911.9|204821.9|204944.9|204854.9|204958|204868|204908|204818|127
1743486300000|2025-04-01 05:45:00|204949.2|204859.2|204968.1|204878.1|204972.1|204904.3|204931.4|204841.4|246
1743486600000|2025-04-01 05:50:00|204961|204871|204935.6|204845.6|205002.5|204912.5|204931|204841|367
1743486900000|2025-04-01 05:55:00|204935.9|204845.9|205009.6|204919.6|205011.7|204945.7|204929.3|204839.3|285
1743487200000|2025-04-01 06:00:00|205005.4|204915.4|205007.9|204917.9|205023.6|204959.3|204928.5|204838.5|230
1743487500000|2025-04-01 06:05:00|205006.9|204916.9|205127.7|205037.7|205130.6|205040.6|204983.1|204893.1|283
1743487800000|2025-04-01 06:10:00|205127.8|205037.8|205161.1|205071.1|205230.1|205140.1|205108.5|205018.5|235
1743488100000|2025-04-01 06:15:00|205158.5|205068.5|205131.3|205041.3|205177.9|205087.9|205117.8|205027.8|240
1743488400000|2025-04-01 06:20:00|205132.6|205042.6|205153.6|205063.6|205230.3|205140.3|205113|205039.3|178
1743488700000|2025-04-01 06:25:00|205149.5|205059.5|205022.6|204932.6|205149.9|205059.9|205010.8|204920.8|237
1743489000000|2025-04-01 06:30:00|205017.7|204927.7|204980.1|204890.1|205043.3|204953.3|204962.5|204872.5|379
1743489300000|2025-04-01 06:35:00|204982.9|204892.9|204927.5|204837.5|204991.7|204901.7|204915.7|204825.7|199
1743489600000|2025-04-01 06:40:00|204925.7|204835.7|204776.8|204686.8|204940.3|204850.3|204776.4|204686.4|193
1743489900000|2025-04-01 06:45:00|204779.3|204689.3|204782|204692|204862.8|204772.8|204764.2|204674.2|208
1743490200000|2025-04-01 06:50:00|204778.5|204688.5|204682.1|204592.1|204778.5|204688.5|204676.5|204586.5|320
1743490500000|2025-04-01 06:55:00|204690.9|204600.9|204747.9|204657.9|204759.6|204669.6|204679.5|204589.5|269
1743490800000|2025-04-01 07:00:00|204752.6|204662.6|204779.4|204689.4|204827.6|204737.6|204745.4|204655.4|351
1743491100000|2025-04-01 07:05:00|204782|204692|204915.7|204825.7|204935.9|204845.9|204752.2|204662.2|227
1743491400000|2025-04-01 07:10:00|204914.9|204824.9|204899.3|204809.3|205052.5|204962.5|204888.8|204798.8|264
1743491700000|2025-04-01 07:15:00|204899.6|204809.6|205108.2|205018.2|205110.5|205044.7|204890|204800|188
1743492000000|2025-04-01 07:20:00|205110.4|205020.4|205096|205006|205110.4|205020.4|205058.5|204968.5|220
1743492300000|2025-04-01 07:25:00|205105.1|205015.1|205060.4|204970.4|205109.6|205019.6|205056.8|204966.8|281
1743492600000|2025-04-01 07:30:00|205065.9|204975.9|205100.5|205010.5|205198.6|205128.4|205045|204955|288
1743492900000|2025-04-01 07:35:00|205099.5|205009.5|205107.7|205017.7|205186.9|205097.4|205096.8|205006.8|371
1743493200000|2025-04-01 07:40:00|205107.3|205017.3|204975|204885|205116.1|205026.1|204968.7|204878.7|235
1743493500000|2025-04-01 07:45:00|204975.8|204885.8|204945.8|204855.8|204977.4|204887.4|204923.4|204833.4|194
1743493800000|2025-04-01 07:50:00|204942.4|204852.4|205020.2|204930.2|205049.6|204959.6|204928.9|204838.9|377
1743494100000|2025-04-01 07:55:00|205022|204932|205032.2|204942.2|205069.2|204998.3|205015.6|204925.6|294
1743494400000|2025-04-01 08:00:00|205026.2|204936.2|205055.8|204965.8|205060.1|205010.1|205012.4|204922.4|319
1743494700000|2025-04-01 08:05:00|205057.6|204967.6|204981.1|204891.1|205089.8|204999.8|204974.4|204884.4|421
1743495000000|2025-04-01 08:10:00|204977.7|204887.7|205055.3|204965.3|205085|204995|204977.7|204887.7|302
1743495300000|2025-04-01 08:15:00|205057.4|204967.4|205075.5|204985.5|205094.2|205004.2|205043.1|204953.1|234
1743495600000|2025-04-01 08:20:00|205072.8|204982.8|204912.4|204822.4|205072.8|204982.8|204886.9|204796.9|415
1743495900000|2025-04-01 08:25:00|204915.7|204825.7|204991.8|204901.8|204999.3|204924.4|204900.9|204810.9|212
1743496200000|2025-04-01 08:30:00|204989.1|204899.1|205034.8|204944.8|205067.7|204981.2|204985|204895|125
1743496500000|2025-04-01 08:35:00|205034.9|204944.9|205060|204970|205066.2|204991.5|204987.6|204897.6|180
1743496800000|2025-04-01 08:40:00|205057.5|204967.5|205065.5|204975.5|205071.8|204981.8|205043.1|204953.1|183
1743497100000|2025-04-01 08:45:00|205063.1|204973.1|205104.8|205014.8|205117.9|205027.9|205044.7|204969.3|116
1743497400000|2025-04-01 08:50:00|205101.8|205011.8|205104.5|205014.5|205114.7|205024.7|205098.5|205008.5|131
1743497700000|2025-04-01 08:55:00|205104.8|205014.8|205105.1|205015.1|205174.4|205110.8|205082.4|204992.4|283
1743498000000|2025-04-01 09:00:00|205103|205013|204993.2|204903.2|205104.3|205014.3|204958.7|204868.7|201
1743498300000|2025-04-01 09:05:00|204993.8|204903.8|204996.3|204906.3|204996.3|204906.3|204919.1|204829.1|198
1743498600000|2025-04-01 09:10:00|204993.4|204903.4|204998.1|204908.1|205059.9|204969.9|204957.7|204867.7|243
1743498900000|2025-04-01 09:15:00|204999.2|204909.2|204939.1|204849.1|205098.1|205008.1|204905.5|204815.5|266
1743499200000|2025-04-01 09:20:00|204946.6|204856.6|204984.5|204894.5|204993.5|204910.3|204938.3|204848.3|143
1743499500000|2025-04-01 09:25:00|204979.5|204889.5|204953.8|204903.8|205033.2|204972.2|204947|204857|172
1743499800000|2025-04-01 09:30:00|204959.4|204909.4|204861.3|204771.3|204969.2|204909.4|204849.2|204759.2|356
1743500100000|2025-04-01 09:35:00|204865.2|204775.2|204798.5|204708.5|204872.4|204782.4|204793.3|204703.3|93
1743500400000|2025-04-01 09:40:00|204791.5|204701.5|204514.1|204464.1|204804.4|204714.4|204508.5|204455|188
1743500700000|2025-04-01 09:45:00|204512|204462|204599.2|204549.2|204655|204588|204447.8|204397.8|329
1743501000000|2025-04-01 09:50:00|204603.6|204553.6|204536.5|204486.5|204623.6|204569.8|204534.5|204484.3|188
1743501300000|2025-04-01 09:55:00|204544.6|204494.6|204615|204565|204643.9|204574.1|204510.3|204458.8|318
1743501600000|2025-04-01 10:00:00|204576.5|204526.5|204722.6|204632.6|204802|204731.8|204561.3|204494|585
1743501900000|2025-04-01 10:05:00|204720.5|204630.5|204818.7|204728.7|204846.4|204780|204527.3|204477.3|668
1743502200000|2025-04-01 10:10:00|204820|204730|204852.1|204762.1|204955.4|204865.4|204738.5|204648.5|615
1743502500000|2025-04-01 10:15:00|204848.4|204758.4|204861.8|204771.8|204876.5|204786.5|204788.3|204698.3|381
1743502800000|2025-04-01 10:20:00|204865.6|204775.6|204958.5|204868.5|205008.5|204918.5|204774.6|204684.6|587
1743503100000|2025-04-01 10:25:00|204958.8|204868.8|204934.6|204844.6|204962.6|204872.6|204880.1|204790.1|246
1743503400000|2025-04-01 10:30:00|204930.7|204840.7|205017|204927|205048.9|204958.9|204926.6|204836.6|357
1743503700000|2025-04-01 10:35:00|205013.6|204923.6|204942.1|204852.1|205034.3|204944.3|204934.2|204844.2|192
1743504000000|2025-04-01 10:40:00|204939.5|204849.5|204937.1|204847.1|204951.5|204861.5|204877.5|204787.5|267
1743504300000|2025-04-01 10:45:00|204934.9|204844.9|204942.1|204852.1|204949.6|204859.6|204907.2|204817.2|308
1743504600000|2025-04-01 10:50:00|204941.9|204851.9|204981.1|204891.1|204993.7|204903.7|204928.5|204838.5|304
1743504900000|2025-04-01 10:55:00|204985.4|204895.4|205098.8|205048.8|205169.8|205079.8|204972.7|204895.4|421
1743505200000|2025-04-01 11:00:00|205103.2|205053.2|205100.3|205050.3|205199.4|205141.6|205080.7|205030.7|302
1743505500000|2025-04-01 11:05:00|205097.4|205047.4|205155.5|205105.5|205165.7|205115.7|205088.4|205038.4|327
1743505800000|2025-04-01 11:10:00|205150.8|205100.8|205143.9|205053.9|205230.8|205143.2|205129.5|205039.5|204
1743506100000|2025-04-01 11:15:00|205149.8|205059.8|205193.3|205103.3|205198.5|205108.5|205119|205048.7|271
1743506400000|2025-04-01 11:20:00|205194.5|205104.5|205137|205087|205259.3|205209.3|205121.7|205071.7|283
1743506700000|2025-04-01 11:25:00|205138.6|205088.6|205137|205087|205181.3|205131.3|205025.8|204945.1|568
1743507000000|2025-04-01 11:30:00|205135.5|205085.5|205193.8|205143.8|205262.5|205212.5|205120.3|205070.3|278
1743507300000|2025-04-01 11:35:00|205201.7|205151.7|205070.3|205020.3|205249|205199|205065.4|205015.4|495
1743507600000|2025-04-01 11:40:00|205073.6|205023.6|205213.3|205163.3|205252.9|205202.9|205024.1|204967.3|460
1743507900000|2025-04-01 11:45:00|205213.2|205163.2|205078.8|205028.8|205214.3|205164.3|205033|204983|289
1743508200000|2025-04-01 11:50:00|205077.5|205027.5|205176.6|205126.6|205188|205138|205076.9|205008.5|320
1743508500000|2025-04-01 11:55:00|205175.3|205125.3|205210.9|205160.9|205258.5|205208.5|205174.8|205124.8|399
1743508800000|2025-04-01 12:00:00|205229.8|205139.8|205117.5|205067.5|205243.4|205183|205063.5|205003.4|502
1743509100000|2025-04-01 12:05:00|205119.9|205069.9|205225.8|205135.8|205268.3|205207.6|205114.6|205064.6|327
1743509400000|2025-04-01 12:10:00|205221.9|205131.9|205121|205071|205228.6|205166|205094.4|205032.9|281
1743509700000|2025-04-01 12:15:00|205114.5|205064.5|205350.1|205260.1|205356.1|205266.1|205074.7|205024.7|342
1743510000000|2025-04-01 12:20:00|205391.9|205301.9|205414.6|205324.6|205426.8|205348.9|205340.8|205254.3|401
1743510300000|2025-04-01 12:25:00|205415.2|205325.2|205335|205285|205418.9|205331.8|205322|205267.5|301
1743510600000|2025-04-01 12:30:00|205335.9|205285.9|205332.6|205282.6|205469.1|205388.7|205323.7|205273.7|286
1743510900000|2025-04-01 12:35:00|205329.2|205279.2|205270.7|205220.7|205405.1|205326.6|205190.7|205120.3|373
1743511200000|2025-04-01 12:40:00|205281|205231|205347.3|205257.3|205399.4|205334.6|205246.2|205185.5|411
1743511500000|2025-04-01 12:45:00|205349.4|205259.4|205274.1|205224.1|205349.4|205259.4|205251.3|205201.3|193
1743511800000|2025-04-01 12:50:00|205277.5|205227.5|205121.8|205071.8|205289|205239|205097.5|205047.5|261
1743512100000|2025-04-01 12:55:00|205112|205062|205278.1|205228.1|205350.5|205281.5|205111.8|205061.8|603
1743512400000|2025-04-01 13:00:00|205274.1|205224.1|205119.7|205069.7|205329|205279|205069.8|205019.8|506
1743512700000|2025-04-01 13:05:00|205119.5|205069.5|204903.3|204853.3|205142.6|205092.6|204901.7|204851.7|172
1743513000000|2025-04-01 13:10:00|204903|204853|204820.1|204770.1|204903|204853|204770.2|204699.8|453
1743513300000|2025-04-01 13:15:00|204820.2|204770.2|205014.5|204964.5|205050.4|204968.1|204796.9|204746.9|282
1743513600000|2025-04-01 13:20:00|205009|204959|204870.6|204820.6|205051.6|205001.6|204839.5|204754.8|367
1743513900000|2025-04-01 13:25:00|204879.2|204829.2|204658.2|204608.2|204880.7|204830.7|204651.6|204601.6|399
1743514200000|2025-04-01 13:30:00|204657.4|204607.4|204664.6|204614.6|204734.4|204683.6|204580.3|204530.3|391
1743514500000|2025-04-01 13:35:00|204660.6|204610.6|204746.3|204696.3|204780.5|204730.5|204643.3|204593.3|450
1743514800000|2025-04-01 13:40:00|204744.5|204694.5|204719.9|204629.9|204749.3|204699.3|204619.3|204569.3|390
1743515100000|2025-04-01 13:45:00|204791.9|204611.7|204673.7|204623.7|204791.9|204705.5|204647.8|204597.8|389
1743515400000|2025-04-01 13:50:00|204672.7|204622.7|204663.9|204613.9|204721.7|204671.7|204564.6|204507.7|412
1743515700000|2025-04-01 13:55:00|204664|204614|204981.4|204781.2|204981.4|204869.2|204664|204614|449
1743516000000|2025-04-01 14:00:00|204987.2|204749.9|204929.4|204879.4|204999.8|204949.8|204829.4|204749.9|541
1743516300000|2025-04-01 14:05:00|204930.9|204880.9|204839.3|204789.3|204941.1|204882.4|204763.4|204713.4|518
1743516600000|2025-04-01 14:10:00|204835.2|204785.2|204928.1|204838.1|204928.1|204858.5|204736.1|204686.1|439
1743516900000|2025-04-01 14:15:00|204928.5|204838.5|204617.4|204567.4|204977.5|204907.5|204540.3|204490.3|727
1743517200000|2025-04-01 14:20:00|204609.6|204559.6|204490.7|204440.7|204678.5|204589.9|204429.7|204379.7|629
1743517500000|2025-04-01 14:25:00|204489.5|204439.5|204492.5|204442.5|204588.8|204538.8|204431.1|204381.1|595
1743517800000|2025-04-01 14:30:00|204500|204450|204288.7|204238.7|204504.1|204454.1|204240.2|204190.2|497
1743518100000|2025-04-01 14:35:00|204287.2|204237.2|204146.8|204096.8|204317.7|204267.7|204008|203931.9|616
1743518400000|2025-04-01 14:40:00|204150.3|204100.3|204201.7|204151.7|204246.7|204180.2|204129.2|204079.2|619
1743518700000|2025-04-01 14:45:00|204203.5|204153.5|204134|204084|204264.6|204214.6|204128.9|204078.9|475
1743519000000|2025-04-01 14:50:00|204125.2|204075.2|203833.3|203783.3|204131.3|204081.3|203798.4|203730.1|785
1743519300000|2025-04-01 14:55:00|203836.7|203786.7|204002.4|203952.4|204019.9|203969.9|203797.4|203747.4|780
1743519600000|2025-04-01 15:00:00|204002|203952|203846.6|203796.6|204068.1|204018.1|203784.3|203734.3|684
1743519900000|2025-04-01 15:05:00|203831.5|203781.5|203792|203742|203889.6|203839.6|203751.1|203688.1|497
1743520200000|2025-04-01 15:10:00|203786.7|203736.7|203766.3|203716.3|203796.1|203746.1|203739.2|203689.2|364
1743520500000|2025-04-01 15:15:00|203776.2|203726.2|203657.6|203567.6|203784|203734|203543.3|203493.3|595
1743520800000|2025-04-01 15:20:00|203677.5|203587.5|203814.5|203764.5|203909.5|203819.5|203677.5|203587.5|471
1743521100000|2025-04-01 15:25:00|203817|203767|203796.4|203746.4|203895.7|203845.7|203762.3|203712.3|290
1743521400000|2025-04-01 15:30:00|203788.6|203738.6|203720.5|203670.5|203860.8|203805.7|203682.2|203608.3|388
1743521700000|2025-04-01 15:35:00|203721.9|203671.9|203756.9|203706.9|203806.4|203746.6|203708.7|203658.7|454
1743522000000|2025-04-01 15:40:00|203761.1|203711.1|203592.3|203542.3|203871.8|203789.1|203589.8|203539.8|702
1743522300000|2025-04-01 15:45:00|203591.1|203541.1|203344.4|203294.4|203597.8|203547.8|203239.6|203189.6|569
1743522600000|2025-04-01 15:50:00|203343.8|203293.8|203444.7|203394.7|203464.6|203414.6|203304.3|203254.3|425
1743522900000|2025-04-01 15:55:00|203413|203363|203361|203311|203472.8|203422.8|203334.9|203284.9|564
1743523200000|2025-04-01 16:00:00|203364.8|203314.8|203377.6|203327.6|203408.3|203358.3|203250.8|203200.8|420
1743523500000|2025-04-01 16:05:00|203376.4|203326.4|203342.7|203252.7|203435.2|203385.2|203312|203248.8|374
1743523800000|2025-04-01 16:10:00|203345.6|203255.6|203338.4|203288.4|203449.2|203399.2|203328.7|203248.4|448
1743524100000|2025-04-01 16:15:00|203338.1|203288.1|203301|203251|203370.5|203320.5|203297.5|203247.5|668
1743524400000|2025-04-01 16:20:00|203299.9|203249.9|203469.4|203419.4|203494.8|203444.8|203249.9|203199.9|425
1743524700000|2025-04-01 16:25:00|203469.5|203419.5|203540.3|203490.3|203587.9|203537.9|203421|203360.2|617
1743525000000|2025-04-01 16:30:00|203537.6|203487.6|203560.3|203510.3|203604.2|203554.2|203512.8|203462.8|544
1743525300000|2025-04-01 16:35:00|203559.1|203509.1|203653.4|203603.4|203716.3|203645.3|203550|203500|374
1743525600000|2025-04-01 16:40:00|203652.4|203602.4|203724.1|203674.1|203744.2|203694.2|203640.8|203590.8|514
1743525900000|2025-04-01 16:45:00|203724.5|203674.5|203779.4|203729.4|203822.9|203759.6|203718.5|203668.5|490
1743526200000|2025-04-01 16:50:00|203779.9|203729.9|203598.7|203548.7|203795.8|203745.8|203588.8|203538.8|389
1743526500000|2025-04-01 16:55:00|203597.5|203547.5|203508.1|203458.1|203599.8|203549.8|203495.7|203445.7|352
1743526800000|2025-04-01 17:00:00|203506.7|203456.7|203384.9|203334.9|203520.8|203470.8|203343.8|203293.8|583
1743527100000|2025-04-01 17:05:00|203384|203334|203518.9|203428.9|203518.9|203455.7|203379.7|203329.7|382
1743527400000|2025-04-01 17:10:00|203521|203431|203441.3|203391.3|203571.3|203497.9|203431.3|203381.3|391
1743527700000|2025-04-01 17:15:00|203438.9|203388.9|203564.8|203514.8|203619.8|203569.8|203434.7|203384.7|404
1743528000000|2025-04-01 17:20:00|203562.6|203512.6|203595.6|203545.6|203620.5|203570.5|203530.5|203460.5|419
1743528300000|2025-04-01 17:25:00|203596.8|203546.8|203642.5|203592.5|203652.1|203602.1|203583.6|203533.6|280
1743528600000|2025-04-01 17:30:00|203651.7|203601.7|203737.4|203687.4|203765.2|203715.2|203629.2|203579.2|289
1743528900000|2025-04-01 17:35:00|203740.1|203690.1|203698.5|203648.5|203768.4|203718.4|203686.7|203615.4|259
1743529200000|2025-04-01 17:40:00|203694.3|203644.3|203727.2|203677.2|203733.4|203683.4|203645.3|203595.3|342
1743529500000|2025-04-01 17:45:00|203725.6|203675.6|203678.1|203628.1|203729.4|203679.4|203652.1|203602.1|285
1743529800000|2025-04-01 17:50:00|203675.6|203625.6|203724.9|203674.9|203762|203712|203667.3|203617.3|157
1743530100000|2025-04-01 17:55:00|203726.1|203676.1|203782.9|203732.9|203819.4|203769.4|203726.1|203676.1|188
1743530400000|2025-04-01 18:00:00|203786.1|203736.1|203865.6|203815.6|203877.5|203815.6|203775.5|203707.1|277
1743530700000|2025-04-01 18:05:00|203864.3|203814.3|204046.1|203996.1|204046.8|203996.8|203811.3|203761.3|310
1743531000000|2025-04-01 18:10:00|204038.6|203988.6|203967.2|203917.2|204047.1|203997.1|203936.8|203886.8|353
1743531300000|2025-04-01 18:15:00|203968.6|203918.6|204013.4|203963.4|204049.2|203999.2|203965.7|203915.7|381
1743531600000|2025-04-01 18:20:00|204010.5|203960.5|203951|203861|204010.5|203960.5|203887.9|203837.9|438
1743531900000|2025-04-01 18:25:00|203949.5|203859.5|203868.7|203778.7|203951|203880.9|203830.8|203769.9|161
1743532200000|2025-04-01 18:30:00|203866.2|203776.2|203761.9|203711.9|203868.7|203782.9|203701.3|203651.3|279
1743532500000|2025-04-01 18:35:00|203752.6|203702.6|203778|203728|203797|203747|203716|203666|322
1743532800000|2025-04-01 18:40:00|203776.5|203726.5|203801.2|203751.2|203828.1|203778.1|203760.6|203710.6|463
1743533100000|2025-04-01 18:45:00|203797.4|203747.4|203754.5|203704.5|203832|203782|203733.6|203683.6|452
1743533400000|2025-04-01 18:50:00|203755.1|203705.1|203744.3|203694.3|203780.1|203730.1|203720|203670|531
1743533700000|2025-04-01 18:55:00|203750.7|203700.7|203751.7|203701.7|203813.8|203741.1|203716.9|203666.9|555
1743534000000|2025-04-01 19:00:00|203750.1|203700.1|203596.7|203546.7|203765.3|203715.3|203595.1|203545.1|342
1743534300000|2025-04-01 19:05:00|203596.6|203546.6|203535.3|203485.3|203597.6|203547.6|203466.2|203416.2|317
1743534600000|2025-04-01 19:10:00|203534.3|203484.3|203465.3|203415.3|203539.8|203489.8|203446.7|203396.7|277
1743534900000|2025-04-01 19:15:00|203467.1|203417.1|203533.4|203483.4|203539.1|203489.1|203439.7|203389.7|226
1743535200000|2025-04-01 19:20:00|203541.6|203491.6|203501.9|203451.9|203614.9|203524.9|203497.9|203441.9|238
1743535500000|2025-04-01 19:25:00|203499.8|203449.8|203480.1|203430.1|203552.3|203502.3|203464.9|203414.9|295
1743535800000|2025-04-01 19:30:00|203482.7|203432.7|203441.5|203391.5|203486.3|203436.3|203433.3|203383.3|197
1743536100000|2025-04-01 19:35:00|203444.8|203394.8|203342.8|203292.8|203444.8|203394.8|203325.4|203275.4|334
1743536400000|2025-04-01 19:40:00|203338.8|203288.8|203359.5|203309.5|203364.3|203314.3|203213.6|203163.6|287
1743536700000|2025-04-01 19:45:00|203359|203309|203377.2|203327.2|203431|203381|203353.2|203303.2|387
1743537000000|2025-04-01 19:50:00|203369.3|203319.3|203333.5|203283.5|203393.4|203343.4|203330.6|203280.6|552
1743537300000|2025-04-01 19:55:00|203326.8|203276.8|203335.4|203285.4|203394.4|203344.4|203314.4|203264.4|389
1743537600000|2025-04-01 20:00:00|203335.8|203285.8|203401.5|203351.5|203402.3|203352.3|203335.8|203281|277
1743537900000|2025-04-01 20:05:00|203401.8|203351.8|203487.7|203437.7|203506|203456|203380.3|203330.3|224
1743538200000|2025-04-01 20:10:00|203484.5|203434.5|203488.7|203438.7|203521.4|203471.4|203464.8|203414.8|152
1743538500000|2025-04-01 20:15:00|203496.9|203446.9|203579.1|203529.1|203585.5|203535.5|203496.9|203446.9|197
1743538800000|2025-04-01 20:20:00|203580.8|203530.8|203618.1|203568.1|203653.5|203597.2|203580.8|203513.5|124
1743539100000|2025-04-01 20:25:00|203644|203554|203616|203566|203644|203576.8|203601.8|203533.5|39
1743539400000|2025-04-01 20:30:00|203623.5|203573.5|203616.3|203566.3|203623.5|203573.5|203612.4|203562.4|74
1743539700000|2025-04-01 20:35:00|203617.8|203567.8|203635|203585|203645|203595|203617.1|203567.1|33
1743540000000|2025-04-01 20:40:00|203638.3|203588.3|203613.6|203563.6|203661.5|203594.8|203609|203559|61
1743540300000|2025-04-01 20:45:00|203613.8|203563.8|203721|203631|203731.3|203652.3|203561.6|203478.2|234
1743540600000|2025-04-01 20:50:00|203729.4|203639.4|203708.5|203618.5|203779.4|203711.4|203692.5|203602.5|166
1743540900000|2025-04-01 20:55:00|203714.5|203624.5|203615.9|203525.9|203714.5|203624.5|203593.9|203503.9|176
1743541200000|2025-04-01 21:00:00|203618.1|203528.1|203645|203335|203686|203528.1|203618.1|203335|4
1743541500000|2025-04-01 21:05:00|203655|203345|203655|203345|203655|203345|203655|203345|1
1743541800000|2025-04-01 21:10:00|203657|203347|203617.3|203307.3|203657.5|203347.5|203598|203288|15
1743542100000|2025-04-01 21:15:00|203617|203307|203617.9|203307.9|203618.6|203308.6|203617|203307|6
1743542400000|2025-04-01 21:20:00|203613.6|203303.6|203611.7|203301.7|203614.3|203304.3|203596.6|203286.6|9
1743542700000|2025-04-01 21:25:00|203611|203301|203611.2|203301.2|203612.2|203302.2|203611|203301|6
1743543000000|2025-04-01 21:30:00|203611.8|203301.8|203599.5|203289.5|203612.1|203302.1|203599.2|203289.2|6
1743543300000|2025-04-01 21:35:00|203599.7|203289.7|203612.4|203302.4|203612.4|203302.4|203471.6|203278.6|7
1743543600000|2025-04-01 21:40:00|203612.5|203302.5|203600|203290|203612.9|203302.9|203600|203290|6
1743544200000|2025-04-01 21:50:00|203600.4|203290.4|203618.3|203308.3|203618.3|203308.3|203600|203290|5
1743544500000|2025-04-01 21:55:00|203617|203307|203622.8|203312.8|203640.5|203330.5|203605|203295|8
1743544800000|2025-04-01 22:00:00|203605|203295|203624.4|203345.6|203645.2|203365|203593|203295|17
1743545100000|2025-04-01 22:05:00|203649.7|203339.7|203587.8|203322.2|203684.8|203485|203575|203299.5|33
1743545400000|2025-04-01 22:10:00|203618.8|203308.8|203548.7|203458.7|203618.8|203467.5|203546.1|203300|60
1743545700000|2025-04-01 22:15:00|203555.8|203465.8|203495|203335|203581.9|203472.2|203459|203314.6|52
1743546000000|2025-04-01 22:20:00|203502.1|203328.8|203414|203247.5|203522.7|203329.5|203360.5|203223.5|48
1743546300000|2025-04-01 22:25:00|203413.2|203246.6|203367.5|203194.3|203413.2|203249.5|203272.5|203150.8|44
1743546600000|2025-04-01 22:30:00|203365|203205|203384|203294|203493.8|203358.9|203317.7|203172.9|75
1743546900000|2025-04-01 22:35:00|203382.4|203292.4|203373.6|203283.6|203384.5|203294.5|203334.1|203244.1|43
1743547200000|2025-04-01 22:40:00|203374.8|203284.8|203358.2|203268.2|203374.8|203284.8|203358.2|203268.2|13
1743547500000|2025-04-01 22:45:00|203361.8|203271.8|203360.6|203270.6|203361.8|203271.8|203356.4|203266.4|10
1743547800000|2025-04-01 22:50:00|203365.1|203275.1|203364|203274|203387|203297|203358.1|203268.1|38
1743548100000|2025-04-01 22:55:00|203361.5|203271.5|203366|203276|203401.5|203311.5|203361.5|203271.5|52
1743548400000|2025-04-01 23:00:00|203367.3|203277.3|203375|203285|203439.2|203349.2|203348.7|203258.7|47
1743548700000|2025-04-01 23:05:00|203380.9|203290.9|203421.7|203331.7|203445.7|203355.7|203376.5|203286.5|37
1743549000000|2025-04-01 23:10:00|203425|203335|203419.9|203329.9|203440|203350|203419.6|203329.6|20
1743549300000|2025-04-01 23:15:00|203415|203325|203379.8|203289.8|203415|203325|203350.2|203260.2|37
1743549600000|2025-04-01 23:20:00|203370.8|203280.8|203347.7|203257.7|203370.8|203280.8|203343|203253|27
1743549900000|2025-04-01 23:25:00|203371|203281|203350|203260|203381.9|203291.9|203336.6|203246.6|28
1743550200000|2025-04-01 23:30:00|203348.5|203258.5|203323.8|203233.8|203348.5|203258.5|203319.6|203229.6|27
1743550500000|2025-04-01 23:35:00|203319.5|203229.5|203347.3|203257.3|203347.3|203257.3|203319.5|203229.5|34
1743550800000|2025-04-01 23:40:00|203370.8|203280.8|203343.6|203253.6|203370.8|203280.8|203335.6|203245.6|24
1743551100000|2025-04-01 23:45:00|203333.8|203243.8|203346.5|203256.5|203371|203281|203322|203232|25
1743551400000|2025-04-01 23:50:00|203348.6|203258.6|203322.4|203232.4|203349.9|203259.9|203320.2|203230.2|35
1743551700000|2025-04-01 23:55:00|203323.5|203233.5|203398.2|203308.2|203404.3|203314.3|203323.5|203233.5|60
1743552000000|2025-04-02 00:00:00|203405.3|203315.3|203559.2|203469.2|203624.2|203534.2|203398.6|203308.6|103
1743552300000|2025-04-02 00:05:00|203562|203472|203557.2|203467.2|203574.6|203484.6|203497.7|203407.7|555
1743552600000|2025-04-02 00:10:00|203557.4|203467.4|203570.1|203480.1|203574.7|203484.7|203532|203442|365
1743552900000|2025-04-02 00:15:00|203580.2|203490.2|203505.7|203415.7|203580.2|203490.2|203489.9|203399.9|631
1743553200000|2025-04-02 00:20:00|203514.2|203424.2|203595|203505|203605.2|203515.2|203511|203421|516
1743553500000|2025-04-02 00:25:00|203591.6|203501.6|203612.5|203522.5|203690|203600|203582.7|203492.7|503
1743553800000|2025-04-02 00:30:00|203609.6|203519.6|203556.4|203466.4|203619.4|203529.4|203539.4|203449.4|315
1743554100000|2025-04-02 00:35:00|203558.9|203468.9|203582.1|203492.1|203600.6|203510.6|203557.2|203467.2|226
1743554400000|2025-04-02 00:40:00|203569|203479|203644.2|203554.2|203663.9|203573.9|203569|203479|120
1743554700000|2025-04-02 00:45:00|203646.4|203556.4|203627.7|203537.7|203673.3|203610.9|203606.7|203516.7|233
1743555000000|2025-04-02 00:50:00|203624.9|203534.9|203620.5|203530.5|203638.7|203548.7|203598.4|203508.4|220
1743555300000|2025-04-02 00:55:00|203611.6|203521.6|203636.1|203546.1|203639.9|203549.9|203611.6|203521.6|270
1743555600000|2025-04-02 01:00:00|203646.4|203556.4|203641.8|203551.8|203703.2|203613.2|203635.4|203545.4|494
1743555900000|2025-04-02 01:05:00|203652.8|203562.8|203663.5|203573.5|203666.6|203576.6|203617.8|203527.8|246
1743556200000|2025-04-02 01:10:00|203660.8|203570.8|203635.6|203545.6|203664.9|203574.9|203626.4|203536.4|309
1743556500000|2025-04-02 01:15:00|203642.8|203552.8|203624.8|203534.8|203658.6|203568.6|203608.3|203518.3|306
1743556800000|2025-04-02 01:20:00|203620.7|203530.7|203621.8|203531.8|203674.4|203584.4|203598|203508|317
1743557100000|2025-04-02 01:25:00|203624.5|203534.5|203612.7|203522.7|203627.8|203537.8|203601.9|203511.9|227
1743557400000|2025-04-02 01:30:00|203614.4|203524.4|203607.4|203517.4|203640.8|203550.8|203599.5|203509.5|342
1743557700000|2025-04-02 01:35:00|203619.2|203529.2|203558.5|203468.5|203619.2|203529.2|203525.6|203435.6|552
1743558000000|2025-04-02 01:40:00|203552.8|203462.8|203503.3|203413.3|203560.9|203470.9|203489.2|203399.2|476
1743558300000|2025-04-02 01:45:00|203499.9|203409.9|203508.2|203418.2|203545.4|203455.4|203493.4|203403.4|318
1743558600000|2025-04-02 01:50:00|203512.2|203422.2|203438.6|203348.6|203514.1|203424.1|203422.9|203332.9|361
1743558900000|2025-04-02 01:55:00|203442.6|203352.6|203455.1|203365.1|203468.9|203378.9|203434.8|203344.8|299
1743559200000|2025-04-02 02:00:00|203452.5|203362.5|203463.9|203373.9|203475.2|203385.2|203401.3|203311.3|423
1743559500000|2025-04-02 02:05:00|203463.4|203373.4|203450.5|203360.5|203466.4|203376.4|203445.3|203355.3|134
1743559800000|2025-04-02 02:10:00|203449.3|203359.3|203447.8|203357.8|203458.2|203368.2|203427.9|203337.9|213
1743560100000|2025-04-02 02:15:00|203446.7|203356.7|203446.1|203356.1|203482.9|203392.9|203443.8|203353.8|244
1743560400000|2025-04-02 02:20:00|203449.9|203359.9|203460.1|203370.1|203473|203383|203445|203355|149
1743560700000|2025-04-02 02:25:00|203464|203374|203421|203331|203464|203374|203409.7|203319.7|323
1743561000000|2025-04-02 02:30:00|203419.3|203329.3|203422.7|203332.7|203429|203339|203400.7|203310.7|259
1743561300000|2025-04-02 02:35:00|203425|203335|203464.9|203374.9|203472.4|203382.4|203403.7|203313.7|285
1743561600000|2025-04-02 02:40:00|203464.6|203374.6|203460.1|203370.1|203468.7|203378.7|203442|203352|208
1743561900000|2025-04-02 02:45:00|203460.3|203370.3|203496.5|203406.5|203505.2|203415.2|203443|203353|212
1743562200000|2025-04-02 02:50:00|203496|203406|203448.8|203358.8|203498|203408|203443.9|203353.9|139
1743562500000|2025-04-02 02:55:00|203445|203355|203463.6|203373.6|203469.2|203379.2|203442.8|203352.8|79
1743562800000|2025-04-02 03:00:00|203463.1|203373.1|203432.9|203342.9|203468.5|203378.5|203424.5|203334.5|100
1743563100000|2025-04-02 03:05:00|203437.6|203347.6|203450.7|203360.7|203468.3|203378.3|203437.6|203347.6|263
1743563400000|2025-04-02 03:10:00|203444.3|203354.3|203428.6|203338.6|203458.2|203368.2|203414.3|203324.3|101
1743563700000|2025-04-02 03:15:00|203425.4|203335.4|203425.5|203335.5|203446.3|203356.3|203418.6|203328.6|75
1743564000000|2025-04-02 03:20:00|203426.2|203336.2|203429.9|203339.9|203451.5|203361.5|203410.6|203320.6|66
1743564300000|2025-04-02 03:25:00|203432.1|203342.1|203435|203345|203451|203361|203420.6|203330.6|129
1743564600000|2025-04-02 03:30:00|203433.8|203343.8|203430.7|203340.7|203447.3|203357.3|203422|203332|80
1743564900000|2025-04-02 03:35:00|203432.5|203342.5|203444.5|203354.5|203453|203363|203421.5|203331.5|77
1743565200000|2025-04-02 03:40:00|203444.3|203354.3|203445.9|203355.9|203452.5|203362.5|203430.5|203340.5|74
1743565500000|2025-04-02 03:45:00|203439.7|203349.7|203443.6|203353.6|203454|203364|203433|203343|92
1743565800000|2025-04-02 03:50:00|203437.1|203347.1|203445.3|203355.3|203450.5|203360.5|203431.9|203341.9|66
1743566100000|2025-04-02 03:55:00|203436|203346|203437.2|203347.2|203453.5|203363.5|203433|203343|116
1743566400000|2025-04-02 04:00:00|203435.5|203345.5|203427.2|203337.2|203450|203360|203419.2|203329.2|68
1743566700000|2025-04-02 04:05:00|203430.2|203340.2|203450.1|203360.1|203454.7|203364.7|203420.4|203330.4|76
1743567000000|2025-04-02 04:10:00|203453.1|203363.1|203501.7|203411.7|203531.6|203441.6|203442.1|203352.1|112
1743567300000|2025-04-02 04:15:00|203498.5|203408.5|203488.4|203398.4|203511.5|203421.5|203479.4|203389.4|56
1743567600000|2025-04-02 04:20:00|203496.3|203406.3|203506.4|203416.4|203513.2|203423.2|203481.4|203391.4|44
1743567900000|2025-04-02 04:25:00|203510.6|203420.6|203514.4|203424.4|203519.3|203429.3|203496.6|203406.6|85
1743568200000|2025-04-02 04:30:00|203516.9|203426.9|203526.7|203436.7|203532.7|203442.7|203506|203416|48
1743568500000|2025-04-02 04:35:00|203522.6|203432.6|203520.5|203430.5|203533.5|203443.5|203515.1|203425.1|48
1743568800000|2025-04-02 04:40:00|203519|203429|203508.9|203418.9|203527.2|203437.2|203493.8|203403.8|63
1743569100000|2025-04-02 04:45:00|203508.4|203418.4|203510.5|203420.5|203516.5|203426.5|203506.8|203416.8|50
1743569400000|2025-04-02 04:50:00|203510|203420|203520.5|203430.5|203530.2|203440.2|203498.7|203408.7|142
1743569700000|2025-04-02 04:55:00|203519.6|203429.6|203503.9|203413.9|203523.7|203433.7|203491.1|203401.1|266
1743570000000|2025-04-02 05:00:00|203505.4|203415.4|203618.1|203528.1|203625.4|203535.4|203499.1|203409.1|484
1743570300000|2025-04-02 05:05:00|203614.3|203524.3|203670.8|203580.8|203686|203596|203610|203520|273
1743570600000|2025-04-02 05:10:00|203673.4|203583.4|203658.3|203568.3|203682.8|203592.8|203631.3|203541.3|167
1743570900000|2025-04-02 05:15:00|203661.5|203571.5|203633.6|203543.6|203669.3|203579.3|203618.7|203528.7|235
1743571200000|2025-04-02 05:20:00|203634.5|203544.5|203602.3|203512.3|203638.1|203548.1|203591.5|203501.5|771
1743571500000|2025-04-02 05:25:00|203596.5|203506.5|203612.1|203522.1|203626.4|203536.4|203585|203495|784
1743571800000|2025-04-02 05:30:00|203606.4|203516.4|203601.7|203511.7|203617|203527|203574.4|203484.4|817
1743572100000|2025-04-02 05:35:00|203600.4|203510.4|203599.1|203509.1|203610.2|203520.2|203580.8|203490.8|103
1743572400000|2025-04-02 05:40:00|203605.5|203515.5|203596.9|203506.9|203614.5|203524.5|203589.7|203499.7|156
1743572700000|2025-04-02 05:45:00|203598.1|203508.1|203598.6|203508.6|203603.3|203513.3|203588|203498|267
1743573000000|2025-04-02 05:50:00|203594.1|203504.1|203633|203543|203638.6|203548.6|203594.1|203504.1|65
1743573300000|2025-04-02 05:55:00|203628.5|203538.5|203651.2|203561.2|203663.7|203573.7|203608.3|203518.3|432
1743573600000|2025-04-02 06:00:00|203647.5|203557.5|203641.3|203551.3|203664.9|203574.9|203634.9|203544.9|155
1743573900000|2025-04-02 06:05:00|203638.3|203548.3|203555.2|203465.2|203644|203554|203537.2|203447.2|169
1743574200000|2025-04-02 06:10:00|203558.5|203468.5|203523.1|203433.1|203579|203489|203517.4|203427.4|119
1743574500000|2025-04-02 06:15:00|203523.6|203433.6|203441.4|203351.4|203550.6|203460.6|203437.4|203347.4|132
1743574800000|2025-04-02 06:20:00|203444.8|203354.8|203486.5|203396.5|203543.8|203408.2|203436|203346|95
1743575100000|2025-04-02 06:25:00|203485.7|203395.7|203537.4|203447.4|203543.4|203453.4|203483.4|203393.4|102
1743575400000|2025-04-02 06:30:00|203540|203450|203592.4|203502.4|203627.3|203537.3|203537.2|203447.2|109
1743575700000|2025-04-02 06:35:00|203593.2|203503.2|203644|203554|203658.6|203568.6|203593.2|203503.2|144
1743576000000|2025-04-02 06:40:00|203648.2|203558.2|203676.6|203586.6|203749.9|203659.9|203637.5|203547.5|377
1743576300000|2025-04-02 06:45:00|203675.3|203585.3|203734|203644|203734|203644|203661.5|203571.5|182
1743576600000|2025-04-02 06:50:00|203740.6|203650.6|203661.4|203571.4|203745.5|203655.5|203653.8|203563.8|102
1743576900000|2025-04-02 06:55:00|203658|203568|203691.4|203601.4|203691.8|203601.8|203655.8|203565.8|98
1743577200000|2025-04-02 07:00:00|203696.7|203606.7|203631.4|203541.4|203696.8|203640|203626.9|203536.9|81
1743577500000|2025-04-02 07:05:00|203628.8|203538.8|203636.3|203546.3|203657.8|203567.8|203627.3|203537.3|79
1743577800000|2025-04-02 07:10:00|203631.8|203541.8|203695.4|203605.4|203762.8|203672.8|203617.1|203527.1|94
1743578100000|2025-04-02 07:15:00|203688.7|203598.7|203704.5|203614.5|203747.8|203657.8|203678.7|203588.7|120
1743578400000|2025-04-02 07:20:00|203705|203615|203692.2|203602.2|203717.1|203627.1|203675.2|203585.2|153
1743578700000|2025-04-02 07:25:00|203687|203597|203738|203648|203744.7|203654.7|203671.5|203581.5|351
1743579000000|2025-04-02 07:30:00|203727.6|203637.6|203750.6|203660.6|203751.3|203661.3|203720.3|203630.3|88
1743579300000|2025-04-02 07:35:00|203751.7|203661.7|203870.8|203780.8|203879.6|203789.6|203741.8|203651.8|188
1743579600000|2025-04-02 07:40:00|203870|203780|203884.5|203794.5|203888.3|203798.3|203863.8|203773.8|103
1743579900000|2025-04-02 07:45:00|203880|203790|203900.5|203810.5|203993.1|203903.1|203879|203789|205
1743580200000|2025-04-02 07:50:00|203899.5|203809.5|203917.7|203827.7|203917.7|203827.7|203856.2|203766.2|173
1743580500000|2025-04-02 07:55:00|203922.2|203832.2|203795.7|203705.7|203936.6|203846.6|203768.1|203678.1|219
1743580800000|2025-04-02 08:00:00|203792.7|203702.7|203761.7|203671.7|203847.8|203757.8|203757.3|203667.3|169
1743581100000|2025-04-02 08:05:00|203758.2|203668.2|203718.3|203628.3|203801|203711|203706.1|203616.1|201
1743581400000|2025-04-02 08:10:00|203710.1|203620.1|203699.6|203609.6|203749.6|203659.6|203699.5|203609.5|164
1743581700000|2025-04-02 08:15:00|203702.5|203612.5|203690.7|203600.7|203717.5|203630.3|203671.4|203581.4|380
1743582000000|2025-04-02 08:20:00|203688|203598|203681.1|203591.1|203702.4|203612.4|203666.1|203576.1|250
1743582300000|2025-04-02 08:25:00|203681.2|203591.2|203679.9|203589.9|203718.2|203628.2|203673.2|203583.2|331
1743582600000|2025-04-02 08:30:00|203683.8|203593.8|203671.9|203581.9|203714.7|203624.7|203633|203543|186
1743582900000|2025-04-02 08:35:00|203672.6|203582.6|203659.3|203569.3|203681|203627.8|203623.4|203540.3|192
1743583200000|2025-04-02 08:40:00|203646.5|203556.5|203670.3|203580.3|203678.9|203588.9|203637.3|203547.3|150
1743583500000|2025-04-02 08:45:00|203677.4|203587.4|203598.2|203508.2|203677.4|203587.4|203587.9|203497.9|225
1743583800000|2025-04-02 08:50:00|203591.3|203501.3|203553.8|203463.8|203608.1|203518.1|203552.7|203462.7|176
1743584100000|2025-04-02 08:55:00|203554|203464|203587.4|203497.4|203599.3|203509.3|203550.6|203460.6|98
1743584400000|2025-04-02 09:00:00|203587|203497|203454.3|203364.3|203593.1|203503.1|203428|203338|180
1743584700000|2025-04-02 09:05:00|203453.5|203363.5|203454.9|203364.9|203466|203376|203444.4|203354.4|139
1743585000000|2025-04-02 09:10:00|203451|203361|203543.8|203453.8|203544.8|203454.8|203406.7|203316.7|174
1743585300000|2025-04-02 09:15:00|203545.5|203455.5|203500.9|203410.9|203551.3|203461.3|203470.6|203380.6|245
1743585600000|2025-04-02 09:20:00|203500|203410|203268.5|203178.5|203502.9|203412.9|203264.8|203174.8|168
1743585900000|2025-04-02 09:25:00|203268.7|203178.7|203280.9|203190.9|203339.1|203249.1|203267.3|203177.3|167
1743586200000|2025-04-02 09:30:00|203283.5|203193.5|203255.6|203165.6|203287.8|203212.5|203243.4|203159.9|127
1743586500000|2025-04-02 09:35:00|203256.8|203166.8|203309.7|203219.7|203325.2|203235.2|203247.3|203157.3|280
1743586800000|2025-04-02 09:40:00|203312.4|203222.4|203304.9|203214.9|203318.9|203228.9|203267|203177|102
1743587100000|2025-04-02 09:45:00|203300.6|203210.6|203337.9|203247.9|203339.8|203249.8|203300.1|203210.1|79
1743587400000|2025-04-02 09:50:00|203338.8|203248.8|203228.6|203138.6|203338.8|203248.8|203227.3|203137.3|128
1743587700000|2025-04-02 09:55:00|203229.5|203139.5|203252.9|203162.9|203262.9|203172.9|203216.7|203126.7|207
1743588000000|2025-04-02 10:00:00|203249.7|203159.7|203424|203334|203603|203513|203239.3|203149.3|458
1743588300000|2025-04-02 10:05:00|203420.7|203330.7|203499.1|203409.1|203507|203417|203405.9|203315.9|299
1743588600000|2025-04-02 10:10:00|203502.4|203412.4|203460|203370|203525.5|203435.5|203441.6|203351.6|300
1743588900000|2025-04-02 10:15:00|203457|203367|203366.7|203276.7|203500.7|203410.7|203335.2|203245.2|229
1743589200000|2025-04-02 10:20:00|203361.6|203271.6|203414.3|203324.3|203414.3|203324.3|203312.8|203222.8|226
1743589500000|2025-04-02 10:25:00|203411.4|203321.4|203396|203306|203554.6|203464.6|203382.3|203292.3|417
1743589800000|2025-04-02 10:30:00|203400.5|203310.5|203563.3|203473.3|203576.7|203486.7|203392.7|203302.7|294
1743590100000|2025-04-02 10:35:00|203563.1|203473.1|203712|203622|203722|203632|203533.3|203443.3|211
1743590400000|2025-04-02 10:40:00|203713.6|203623.6|203711|203621|203765.2|203675.2|203703.8|203613.8|234
1743590700000|2025-04-02 10:45:00|203715.8|203625.8|203725.3|203635.3|203732.4|203642.4|203622|203532|317
1743591000000|2025-04-02 10:50:00|203726.6|203636.6|203714|203624|203767.3|203677.3|203699.5|203609.5|143
1743591300000|2025-04-02 10:55:00|203715.7|203625.7|203661.7|203611.7|203721|203651.1|203656|203606|118
1743591600000|2025-04-02 11:00:00|203663.9|203613.9|203655.7|203605.7|203703.9|203653.9|203610.1|203560.1|355
1743591900000|2025-04-02 11:05:00|203654.3|203604.3|203688.8|203638.8|203695.2|203645.2|203624.2|203574.2|188
1743592200000|2025-04-02 11:10:00|203690.1|203640.1|203677.4|203587.4|203693.5|203643.5|203638.1|203584.9|179
1743592500000|2025-04-02 11:15:00|203674|203584|203644.2|203594.2|203677.1|203608.8|203625.8|203575.8|155
1743592800000|2025-04-02 11:20:00|203641.5|203591.5|203726.1|203676.1|203763.9|203683.1|203616.8|203566.8|164
1743593100000|2025-04-02 11:25:00|203725.9|203675.9|203645.5|203595.5|203751|203683|203631.1|203581.1|305
1743593400000|2025-04-02 11:30:00|203644.1|203594.1|203734.1|203684.1|203788.2|203727.4|203643.9|203593.9|164
1743593700000|2025-04-02 11:35:00|203732.9|203682.9|203730.9|203680.9|203778.3|203728.3|203716.4|203666.4|240
1743594000000|2025-04-02 11:40:00|203724.1|203674.1|203770.4|203720.4|203777.8|203727.8|203703|203635|123
1743594300000|2025-04-02 11:45:00|203769.7|203719.7|203660.3|203610.3|203776.2|203726.2|203632.8|203582.8|338
1743594600000|2025-04-02 11:50:00|203672.3|203622.3|203676.8|203626.8|203683.5|203633.5|203635.3|203585.3|145
1743594900000|2025-04-02 11:55:00|203677.5|203627.5|203618.8|203568.8|203681.5|203631.5|203564.2|203514.2|271
1743595200000|2025-04-02 12:00:00|203623.1|203573.1|203590.2|203500.2|203649.9|203599.9|203529.2|203461|347
1743595500000|2025-04-02 12:05:00|203582.5|203492.5|203625.3|203575.3|203625.3|203575.3|203545.3|203488.1|290
1743595800000|2025-04-02 12:10:00|203629.2|203579.2|203696.7|203606.7|203718.5|203642|203621.8|203571.8|178
1743596100000|2025-04-02 12:15:00|203699.9|203609.9|203819.7|203769.7|203864.7|203814.7|203681.3|203606.7|372
1743596400000|2025-04-02 12:20:00|203868.1|203818.1|203933.2|203883.2|203989.4|203939.4|203813.8|203763.8|497
1743596700000|2025-04-02 12:25:00|203933.3|203883.3|203916.1|203866.1|203933.7|203883.7|203833.5|203783.5|322
1743597000000|2025-04-02 12:30:00|203887.8|203837.8|203758.3|203708.3|203923|203873|203752.7|203702.7|404
1743597300000|2025-04-02 12:35:00|203758.6|203708.6|203750.3|203700.3|203765.6|203715.6|203664.5|203614.5|335
1743597600000|2025-04-02 12:40:00|203752.5|203702.5|203814.6|203764.6|203816.1|203766.1|203672.3|203609|450
1743597900000|2025-04-02 12:45:00|203811.2|203761.2|203768.2|203718.2|203835|203785|203752.2|203702.2|356
1743598200000|2025-04-02 12:50:00|203774.1|203724.1|203769.4|203719.4|203774.8|203724.8|203673.4|203623.4|304
1743598500000|2025-04-02 12:55:00|203770.5|203720.5|203705.6|203655.6|203854.5|203804.5|203698.8|203648.8|483
1743598800000|2025-04-02 13:00:00|203702.8|203652.8|203605.5|203555.5|203710.5|203660.5|203578.9|203528.9|545
1743599100000|2025-04-02 13:05:00|203604.2|203554.2|203545.2|203495.2|203625.5|203575.5|203533|203483|403
1743599400000|2025-04-02 13:10:00|203546.5|203496.5|203422|203372|203559.3|203509.3|203412|203362|299
1743599700000|2025-04-02 13:15:00|203417.1|203367.1|203343.7|203293.7|203441.1|203375.1|203294.2|203244.2|309
1743600000000|2025-04-02 13:20:00|203377.2|203327.2|203552|203502|203552|203502|203357.2|203307.2|323
1743600300000|2025-04-02 13:25:00|203547.2|203497.2|203640.5|203590.5|203650.1|203600.1|203523.1|203455.1|237
1743600600000|2025-04-02 13:30:00|203639.8|203589.8|203626.6|203576.6|203732.4|203682.4|203545.4|203495.4|373
1743600900000|2025-04-02 13:35:00|203630.5|203580.5|203516.9|203466.9|203653|203603|203489.5|203439.5|371
1743601200000|2025-04-02 13:40:00|203515.9|203465.9|203643.8|203593.8|203679.1|203629.1|203486.7|203436.7|477
1743601500000|2025-04-02 13:45:00|203642.5|203592.5|203626.5|203576.5|203711.9|203661.9|203602.3|203552.3|342
1743601800000|2025-04-02 13:50:00|203623.7|203573.7|203593.8|203543.8|203632.1|203582.1|203536.7|203486.7|441
1743602100000|2025-04-02 13:55:00|203593.1|203543.1|203511.9|203421.9|203628.8|203578.8|203475.2|203421.9|380
1743602400000|2025-04-02 14:00:00|203520|203430|203764.9|203714.9|203785.5|203716.6|203481.7|203413|339
1743602700000|2025-04-02 14:05:00|203765.4|203715.4|204069.4|204019.4|204069.4|204019.4|203765.4|203715.4|401
1743603000000|2025-04-02 14:10:00|204070.5|204020.5|204136.6|204086.6|204195.6|204145.6|204070.5|204020.5|491
1743603300000|2025-04-02 14:15:00|204136.9|204086.9|204273.4|204223.4|204392.8|204342.8|204114|204064|442
1743603600000|2025-04-02 14:20:00|204269.7|204219.7|204442.3|204392.3|204457.4|204407.4|204195.8|204145.8|475
1743603900000|2025-04-02 14:25:00|204439.7|204389.7|204510|204420|204598.4|204548.4|204438.4|204388.4|450
1743604200000|2025-04-02 14:30:00|204489.2|204399.2|204583.4|204533.4|204607.1|204557.1|204453|204392.5|383
1743604500000|2025-04-02 14:35:00|204583.9|204533.9|204675.2|204625.2|204813.9|204763.9|204580.6|204530.6|539
1743604800000|2025-04-02 14:40:00|204679.2|204629.2|204859.2|204809.2|204917.9|204827.9|204604.2|204536.9|461
1743605100000|2025-04-02 14:45:00|204856.7|204806.7|204537.6|204487.6|204874.5|204824.5|204511.4|204440.3|547
1743605400000|2025-04-02 14:50:00|204533.7|204483.7|204535.9|204485.9|204568.5|204518.5|204368.6|204318.6|523
1743605700000|2025-04-02 14:55:00|204536.8|204486.8|204329.9|204279.9|204549|204499|203952.6|203875|760
1743606000000|2025-04-02 15:00:00|204329.8|204279.8|204701.5|204651.5|204709.6|204659.6|204252.5|204202.5|402
1743606300000|2025-04-02 15:05:00|204706.3|204656.3|204760.9|204710.9|204814.8|204764.8|204632.2|204565.7|346
1743606600000|2025-04-02 15:10:00|204752.7|204702.7|204814.9|204724.9|204921.2|204871.2|204752.7|204685.5|361
1743606900000|2025-04-02 15:15:00|204806.7|204716.7|204784.2|204694.2|204864.3|204806.5|204746.1|204688.9|510
1743607200000|2025-04-02 15:20:00|204782.2|204692.2|204487.9|204437.9|204834.5|204784.5|204377.9|204327.9|482
1743607500000|2025-04-02 15:25:00|204485.5|204435.5|204489.7|204439.7|204549.4|204499.4|204465|204415|255
1743607800000|2025-04-02 15:30:00|204489|204439|204662.3|204612.3|204665.7|204615.7|204425.8|204375.8|339
1743608100000|2025-04-02 15:35:00|204661.8|204611.8|204705.5|204655.5|204791.4|204741.4|204631.5|204581.5|395
1743608400000|2025-04-02 15:40:00|204713.5|204663.5|204798.1|204748.1|204798.1|204748.1|204692.7|204638.5|407
1743608700000|2025-04-02 15:45:00|204798.7|204748.7|204891.6|204841.6|204966.5|204916.5|204778.9|204728.9|499
1743609000000|2025-04-02 15:50:00|204894|204844|204861.9|204811.9|204962.6|204912.6|204861.9|204811.9|408
1743609300000|2025-04-02 15:55:00|204872.4|204822.4|205081.7|205031.7|205167.8|205117.8|204862.6|204812.6|396
1743609600000|2025-04-02 16:00:00|205077.3|205027.3|204990.8|204940.8|205094.2|205044.2|204925.6|204875.6|332
1743609900000|2025-04-02 16:05:00|204991.8|204941.8|204960.1|204910.1|205014.1|204964.1|204903|204814.3|509
1743610200000|2025-04-02 16:10:00|204973.2|204923.2|204796.7|204746.7|205013.1|204951.7|204784.3|204734.3|506
1743610500000|2025-04-02 16:15:00|204801|204751|204791.9|204741.9|204839.2|204781.7|204720.7|204670.7|397
1743610800000|2025-04-02 16:20:00|204796.1|204746.1|204934.7|204884.7|204935.5|204885.5|204792.3|204742.3|302
1743611100000|2025-04-02 16:25:00|204935.9|204885.9|204798.4|204748.4|204937.2|204885.9|204786.6|204736.6|363
1743611400000|2025-04-02 16:30:00|204797.2|204747.2|204805.6|204755.6|204816.8|204766.8|204747.6|204683|239
1743611700000|2025-04-02 16:35:00|204802.9|204752.9|204708.4|204658.4|204813|204763|204695.6|204645.6|275
1743612000000|2025-04-02 16:40:00|204711.7|204661.7|204696.9|204646.9|204724|204674|204686.1|204636.1|142
1743612300000|2025-04-02 16:45:00|204696.5|204646.5|204655.8|204605.8|204705.4|204655.4|204615.7|204565.7|152
1743612600000|2025-04-02 16:50:00|204651.2|204601.2|204466.6|204376.6|204659.5|204609.5|204406.8|204356.8|410
1743612900000|2025-04-02 16:55:00|204471.8|204381.8|204518.7|204468.7|204521.9|204471.9|204436.7|204381.8|275
1743613200000|2025-04-02 17:00:00|204519.1|204469.1|204540|204490|204624.7|204574.7|204519.1|204458.7|385
1743613500000|2025-04-02 17:05:00|204538.5|204488.5|204413.8|204363.8|204544.3|204494.3|204413.4|204363.4|208
1743613800000|2025-04-02 17:10:00|204419|204369|204413.1|204363.1|204422.2|204372.2|204356.2|204306.2|257
1743614100000|2025-04-02 17:15:00|204413|204363|204576|204526|204598.2|204548.2|204409.6|204359.6|241
1743614400000|2025-04-02 17:20:00|204571.7|204521.7|204540|204490|204572.9|204522.9|204459.6|204409.6|224
1743614700000|2025-04-02 17:25:00|204536.8|204486.8|204496.7|204446.7|204558.3|204508.3|204460.8|204410.8|222
1743615000000|2025-04-02 17:30:00|204495|204445|204532.1|204482.1|204549|204499|204485|204435|205
1743615300000|2025-04-02 17:35:00|204534.4|204484.4|204362.3|204312.3|204547|204497|204359.9|204296.7|247
1743615600000|2025-04-02 17:40:00|204365.5|204315.5|204435.8|204385.8|204499.3|204449.3|204354|204304|253
1743615900000|2025-04-02 17:45:00|204448|204358|204530.9|204480.9|204531.8|204481.8|204412.6|204345.3|430
1743616200000|2025-04-02 17:50:00|204532.3|204482.3|204533.3|204483.3|204590.9|204540.9|204506.4|204456.4|307
1743616500000|2025-04-02 17:55:00|204530.7|204480.7|204531|204481|204560.8|204510.8|204504.1|204454.1|224
1743616800000|2025-04-02 18:00:00|204532.2|204482.2|204502.2|204452.2|204536.2|204486.2|204474.1|204424.1|268
1743617100000|2025-04-02 18:05:00|204506.9|204456.9|204522.6|204472.6|204549.4|204499.4|204470.4|204420.4|199
1743617400000|2025-04-02 18:10:00|204521.1|204471.1|204444.4|204394.4|204538.1|204488.1|204439.3|204389.3|191
1743617700000|2025-04-02 18:15:00|204443|204393|204414.1|204364.1|204452.6|204402.6|204382.3|204325|142
1743618000000|2025-04-02 18:20:00|204416.1|204366.1|204396.6|204346.6|204467.9|204417.9|204391.7|204341.7|205
1743618300000|2025-04-02 18:25:00|204398.6|204348.6|204412.3|204362.3|204420.9|204370.9|204382.4|204332.4|109
1743618600000|2025-04-02 18:30:00|204431.8|204381.8|204334.5|204284.5|204437.6|204387.6|204308|204258|161
1743618900000|2025-04-02 18:35:00|204364.5|204314.5|204316.8|204266.8|204385.5|204335.5|204308.8|204258.8|184
1743619200000|2025-04-02 18:40:00|204315.9|204265.9|204189.8|204139.8|204321.5|204271.5|204159.2|204109.2|151
1743619500000|2025-04-02 18:45:00|204188.5|204138.5|204212.7|204162.7|204224.2|204174.2|204105.2|204055.2|220
1743619800000|2025-04-02 18:50:00|204212.9|204162.9|204283.7|204233.7|204289.9|204239.9|204212.6|204162.6|160
1743620100000|2025-04-02 18:55:00|204284.7|204234.7|204280.3|204230.3|204378|204328|204279.3|204209.3|384
1743620400000|2025-04-02 19:00:00|204280.5|204230.5|204380.4|204330.4|204380.4|204330.4|204238.4|204174.8|339
1743620700000|2025-04-02 19:05:00|204377|204327|204435.5|204345.5|204435.8|204367.4|204362.5|204290.7|229
1743621000000|2025-04-02 19:10:00|204475.8|204385.8|204408.4|204358.4|204475.8|204396.3|204396.6|204329.1|282
1743621300000|2025-04-02 19:15:00|204417.3|204367.3|204416.6|204366.6|204473|204423|204401.5|204344.7|453
1743621600000|2025-04-02 19:20:00|204419.8|204369.8|204411.5|204361.5|204444.1|204377.7|204384.7|204334|247
1743621900000|2025-04-02 19:25:00|204414.1|204364.1|204484.1|204394.1|204490|204419|204410.7|204340.9|316
1743622200000|2025-04-02 19:30:00|204482.4|204392.4|204488.6|204438.6|204521.2|204471.2|204471.5|204392.4|178
1743622500000|2025-04-02 19:35:00|204480.4|204430.4|204506.2|204456.2|204551.2|204501.2|204470.4|204420.4|222
1743622800000|2025-04-02 19:40:00|204504.9|204454.9|204527.7|204477.7|204546.6|204496.6|204484.1|204434.1|113
1743623100000|2025-04-02 19:45:00|204524|204474|204590|204540|204601|204551|204470.1|204420.1|218
1743623400000|2025-04-02 19:50:00|204594.9|204544.9|204596.5|204546.5|204693|204643|204552.2|204502.2|308
1743623700000|2025-04-02 19:55:00|204622.5|204532.5|204585.7|204495.7|204676.7|204586.7|204568.8|204478.8|347
1743624000000|2025-04-02 20:00:00|204583.2|204493.2|204607|204517|204613|204532.7|204554.2|204490.7|89
1743624300000|2025-04-02 20:05:00|204605|204515|204720.7|204630.7|204728.5|204662.2|204605|204515|153
1743624600000|2025-04-02 20:10:00|204713.2|204623.2|203529.5|203439.5|204835.1|204745.1|202975.1|202885.1|501
1743624900000|2025-04-02 20:15:00|203529|203439|203031.7|202941.7|203930.4|203840.4|202980.5|202890.5|660
1743625200000|2025-04-02 20:20:00|203031.6|202941.6|203349|203259|203382.4|203292.4|202568.4|202478.4|593
1743625500000|2025-04-02 20:25:00|203347.7|203257.7|204392.2|204209|204857|204765.8|203232.9|203142.9|834
1743625800000|2025-04-02 20:30:00|204380.1|204196.9|203422.1|203332.1|204479.7|204312.9|203274.5|203149.9|683
1743626100000|2025-04-02 20:35:00|203425.1|203335.1|203692.8|203602.8|203885.2|203795.2|203373.8|203283.8|540
1743626400000|2025-04-02 20:40:00|203693.6|203603.6|203872.8|203782.8|204159.7|204069.7|203634.8|203544.8|481
1743626700000|2025-04-02 20:45:00|203951.6|203861.6|203533.5|203443.5|204064|203974|203504.8|203414.8|432
1743627000000|2025-04-02 20:50:00|203540.3|203450.3|203613.4|203523.4|203761.9|203671.9|203536.8|203446.8|319
1743627300000|2025-04-02 20:55:00|203583.4|203493.4|202070.6|201760.6|203620.9|203503|201990.3|201680.3|477
1743627600000|2025-04-02 21:00:00|202163.3|201853.3|201905|201595|202190.1|201880.1|201764.3|201495|109
1743627900000|2025-04-02 21:05:00|201909.9|201599.9|201750|201572.7|201977.5|201686.5|201622.8|201312.8|130
1743628200000|2025-04-02 21:10:00|201808.7|201583.8|201950.6|201640.6|202000.4|201690.4|201725.2|201480.7|69
1743628500000|2025-04-02 21:15:00|201919.4|201609.4|201931.3|201621.3|201990.5|201698|201919.4|201609.4|34
1743628800000|2025-04-02 21:20:00|201937.6|201627.6|201990.8|201712.1|202082.2|201804.4|201840.2|201569.6|65
1743629100000|2025-04-02 21:25:00|201990.7|201712.2|202089.3|201779.3|202089.3|201779.3|201989.1|201701.8|44
1743629400000|2025-04-02 21:30:00|202088.4|201778.4|202075.3|201765.3|202110.8|201844.6|201985.2|201675.2|48
1743629700000|2025-04-02 21:35:00|202068|201758|202072.3|201762.3|202080.7|201787|202022.9|201754.1|40
1743630000000|2025-04-02 21:40:00|202068.6|201758.6|202153.6|201871.7|202153.7|201879.5|202068.2|201758.2|14
1743630300000|2025-04-02 21:45:00|202199.6|201872.2|202218.2|201936.8|202291.2|201988|202153.6|201868.1|22
1743630600000|2025-04-02 21:50:00|202217.8|201937.2|202312.1|202011.2|202325.9|202015.9|202194.6|201924.3|50
1743630900000|2025-04-02 21:55:00|202250.3|202017.5|202290|201980|202290|202017.5|202250|201973.3|33
1743631200000|2025-04-02 22:00:00|202250|202020|202381.2|202166.3|202480.9|202275|202125|201960|105
1743631500000|2025-04-02 22:05:00|202380.9|202166.6|202383|202156.5|202449.3|202219.5|202285.4|202079.4|101
1743631800000|2025-04-02 22:10:00|202382.4|202156.8|203019.3|202755|203110.4|202945|202382.1|202145.5|279
1743632100000|2025-04-02 22:15:00|202955|202719.8|203195.4|203105.4|203232.2|203142.2|202932.1|202705.9|181
1743632400000|2025-04-02 22:20:00|203193.8|203103.8|203305.1|203215.1|203457.4|203367.4|203186.9|203096.9|318
1743632700000|2025-04-02 22:25:00|203292.3|203202.3|203131.4|203041.4|203323.4|203233.4|202983.7|202893.7|374
1743633000000|2025-04-02 22:30:00|203143.6|203053.6|203260.6|203170.6|203323.3|203207.9|203081.1|202941.5|222
1743633300000|2025-04-02 22:35:00|203261|203171|203282.3|203192.3|203296.4|203206.4|203205.5|203115.5|194
1743633600000|2025-04-02 22:40:00|203281.5|203191.5|203159.5|203069.5|203289.7|203197.3|203133.9|203024.7|142
1743633900000|2025-04-02 22:45:00|203153.9|203063.9|203041.5|202951.5|203154.6|203064.6|202976.5|202866.6|175
1743634200000|2025-04-02 22:50:00|203046.7|202956.7|203079.9|202989.9|203103.5|203013.5|202985.5|202895.5|154
1743634500000|2025-04-02 22:55:00|203073.3|202983.3|203070.6|202980.6|203090.4|203000.4|203059.9|202969.9|96
1743634800000|2025-04-02 23:00:00|203067.4|202977.4|203185.9|203095.9|203195.4|203105.4|203018.2|202965.5|268
1743635100000|2025-04-02 23:05:00|203150.4|203060.4|203022|202932|203260.3|203170.3|203014.2|202876.8|177
1743635400000|2025-04-02 23:10:00|203051.1|202961.1|203039.6|202949.6|203075|202974.7|203005.5|202856|90
1743635700000|2025-04-02 23:15:00|203046.4|202956.4|203023.2|202818.4|203075|202960|202905.7|202780.6|119
1743636000000|2025-04-02 23:20:00|203023.7|202814.7|202983.2|202828|203023.7|202900.6|202872.8|202710.1|138
1743636300000|2025-04-02 23:25:00|202991.1|202843.8|202764.1|202674.1|202991.1|202858.7|202700.7|202605|324
1743636600000|2025-04-02 23:30:00|202724.8|202634.8|202798.4|202708.4|202879.3|202730.2|202621.8|202385.8|285
1743636900000|2025-04-02 23:35:00|202789.9|202699.9|202687.3|202597.3|202810.6|202720.6|202587.1|202497.1|246
1743637200000|2025-04-02 23:40:00|202700.7|202610.7|202665|202465.3|202777|202619.9|202424.5|202334.5|254
1743637500000|2025-04-02 23:45:00|202717.7|202495|202571.7|202481.7|202724.4|202548.8|202514.9|202372.4|235
1743637800000|2025-04-02 23:50:00|202571.2|202481.2|202718.5|202628.5|202784.7|202694.7|202552|202462|830
1743638100000|2025-04-02 23:55:00|202723.2|202633.2|202778.6|202688.6|202798.9|202708.9|202699.1|202609.1|582
1743638400000|2025-04-03 00:00:00|202769.7|202679.7|202847.2|202757.2|202884.7|202794.7|202760.4|202670.4|866
1743638700000|2025-04-03 00:05:00|202847.9|202757.9|202749.7|202659.7|202904.4|202814.4|202605.7|202515.7|643
1743639000000|2025-04-03 00:10:00|202750.2|202660.2|202667.1|202577.1|202753|202663|202562|202472|433
1743639300000|2025-04-03 00:15:00|202664.3|202574.3|202592.5|202502.5|202693|202603|202571.7|202481.7|527
1743639600000|2025-04-03 00:20:00|202593|202503|202528.2|202438.2|202603.2|202513.2|202479.9|202389.9|580
1743639900000|2025-04-03 00:25:00|202525.4|202435.4|202547.8|202457.8|202636.5|202546.5|202507.7|202417.7|886
1743640200000|2025-04-03 00:30:00|202551.1|202461.1|202549.4|202459.4|202595.1|202505.1|202460.5|202370.5|610
1743640500000|2025-04-03 00:35:00|202556.8|202466.8|202444.8|202354.8|202556.8|202466.8|202359.2|202269.2|470
1743640800000|2025-04-03 00:40:00|202441.9|202351.9|202385.5|202295.5|202465.3|202375.3|202293.6|202203.6|581
1743641100000|2025-04-03 00:45:00|202379.2|202289.2|202332.3|202242.3|202413.8|202323.8|202290.7|202200.7|686
1743641400000|2025-04-03 00:50:00|202347.7|202257.7|202459.9|202369.9|202476.4|202386.4|202345.5|202255.5|506
1743641700000|2025-04-03 00:55:00|202461.8|202371.8|202453.9|202363.9|202498.9|202408.9|202408.9|202318.9|643
1743642000000|2025-04-03 01:00:00|202461.4|202371.4|202380.4|202290.4|202473.1|202383.1|202282.8|202192.8|562
1743642300000|2025-04-03 01:05:00|202384.7|202294.7|202346.4|202256.4|202390.5|202300.5|202325.6|202235.6|419
1743642600000|2025-04-03 01:10:00|202352.1|202262.1|202328.2|202238.2|202375|202285|202265.4|202175.4|570
1743642900000|2025-04-03 01:15:00|202313|202223|202356.1|202266.1|202423.2|202333.2|202299.5|202209.5|649
1743643200000|2025-04-03 01:20:00|202364.2|202274.2|202315.9|202225.9|202366.4|202276.4|202276.9|202186.9|469
1743643500000|2025-04-03 01:25:00|202316.2|202226.2|202299.9|202209.9|202356.7|202266.7|202257.1|202167.1|528
1743643800000|2025-04-03 01:30:00|202296.2|202206.2|202196.4|202106.4|202320|202230|202170.9|202080.9|298
1743644100000|2025-04-03 01:35:00|202195.7|202105.7|202065.7|201975.7|202213.8|202123.8|202051.7|201961.7|126
1743644400000|2025-04-03 01:40:00|202069.9|201979.9|202080.7|201990.7|202197.7|202107.7|202058.7|201968.7|269
1743644700000|2025-04-03 01:45:00|202076.7|201986.7|202024.9|201934.9|202085.9|201995.9|201990|201900|277
1743645000000|2025-04-03 01:50:00|202029.6|201939.6|202062|201972|202082.7|201992.7|201997.4|201907.4|498
1743645300000|2025-04-03 01:55:00|202070.2|201980.2|202124.2|202034.2|202153.3|202063.3|202027.8|201937.8|412
1743645600000|2025-04-03 02:00:00|202129.4|202039.4|202050.6|201960.6|202129.4|202039.4|201987.1|201897.1|536
1743645900000|2025-04-03 02:05:00|202045.4|201955.4|202072|201982|202121.5|202031.5|202021.4|201931.4|554
1743646200000|2025-04-03 02:10:00|202075.5|201985.5|202030.5|201940.5|202088.2|201998.2|202017.4|201927.4|604
1743646500000|2025-04-03 02:15:00|202031.4|201941.4|202022.1|201932.1|202069.5|201979.5|202006.8|201916.8|523
1743646800000|2025-04-03 02:20:00|202017.8|201927.8|201996.3|201906.3|202065.3|201975.3|201980.1|201890.1|175
1743647100000|2025-04-03 02:25:00|202032.7|201942.7|202031.6|201941.6|202070.6|201980.6|202022.3|201932.3|400
1743647400000|2025-04-03 02:30:00|202040.7|201950.7|202081.6|201991.6|202099.8|202009.8|202026.7|201936.7|703
1743647700000|2025-04-03 02:35:00|202083.4|201993.4|202056.7|201966.7|202095.6|202005.6|202047.1|201957.1|732
1743648000000|2025-04-03 02:40:00|202057.9|201967.9|202049.8|201959.8|202092.2|202002.2|202011.3|201921.3|551
1743648300000|2025-04-03 02:45:00|202036.6|201946.6|202073|201983|202086.5|201996.5|202013.6|201923.6|564
1743648600000|2025-04-03 02:50:00|202076.3|201986.3|202075|201985|202114.2|202024.2|202055.5|201965.5|750
1743648900000|2025-04-03 02:55:00|202078.3|201988.3|202073.2|201983.2|202093.3|202003.3|202060.3|201970.3|564
1743649200000|2025-04-03 03:00:00|202070.2|201980.2|202103.9|202013.9|202121.2|202031.2|202038.1|201948.1|514
1743649500000|2025-04-03 03:05:00|202104.2|202014.2|202150.3|202060.3|202157.4|202098.4|202085.5|201995.5|299
1743649800000|2025-04-03 03:10:00|202152|202062|202184.1|202094.1|202245.3|202155.3|202144.6|202054.6|466
1743650100000|2025-04-03 03:15:00|202181.7|202091.7|202118.4|202028.4|202197|202107|202081|201991|202
1743650400000|2025-04-03 03:20:00|202121.5|202031.5|202115.6|202025.6|202127.2|202037.2|202109|202019|91
1743650700000|2025-04-03 03:25:00|202115.3|202025.3|202116.3|202026.3|202128.7|202066.4|202105.9|202015.9|97
1743651000000|2025-04-03 03:30:00|202120.3|202030.3|202126.7|202036.7|202131|202041|202082.8|201992.8|177
1743651300000|2025-04-03 03:35:00|202124.6|202034.6|202113|202023|202127.9|202063.9|202101.1|202011.1|133
1743651600000|2025-04-03 03:40:00|202117.9|202027.9|202123.7|202033.7|202139.4|202069.1|202110.3|202020.9|126
1743651900000|2025-04-03 03:45:00|202124.7|202034.7|202086.5|201996.5|202126.5|202036.5|202079.4|201989.4|78
1743652200000|2025-04-03 03:50:00|202086|201996|202093.4|202003.4|202102.6|202012.6|202075.7|201985.7|315
1743652500000|2025-04-03 03:55:00|202099.1|202009.1|202087.2|201997.2|202107.4|202017.4|202085.8|201995.8|333
1743652800000|2025-04-03 04:00:00|202087|201997|202094.3|202004.3|202106.6|202016.6|202073|201983|508
1743653100000|2025-04-03 04:05:00|202090.2|202000.2|202090.9|202000.9|202103.7|202013.7|202072|201982|320
1743653400000|2025-04-03 04:10:00|202090.1|202000.1|202097.4|202007.4|202103.5|202013.5|202054.9|201980.1|419
1743653700000|2025-04-03 04:15:00|202091.2|202001.2|202115.9|202025.9|202127.5|202037.5|202083.7|201993.7|343
1743654000000|2025-04-03 04:20:00|202123.8|202033.8|202119.5|202029.5|202124|202034|202108.4|202018.4|52
1743654300000|2025-04-03 04:25:00|202120.6|202030.6|202116|202026|202129|202039|202112|202022|120
1743654600000|2025-04-03 04:30:00|202112|202022|202081.7|201991.7|202124.3|202034.3|202078.2|201988.2|124
1743654900000|2025-04-03 04:35:00|202085.6|201995.6|202082.4|201992.4|202105.3|202015.3|202076.5|201986.5|163
1743655200000|2025-04-03 04:40:00|202083.1|201993.1|202098.2|202008.2|202107|202017|202077.2|201987.2|272
1743655500000|2025-04-03 04:45:00|202098.3|202008.3|202097.8|202007.8|202125.4|202063.2|202080.2|201990.2|224
1743655800000|2025-04-03 04:50:00|202100.2|202010.2|202083.6|201993.6|202101.4|202011.4|202071.3|201981.3|324
1743656100000|2025-04-03 04:55:00|202087.8|201997.8|202111.7|202021.7|202119.4|202029.4|202081.4|201991.4|132
1743656400000|2025-04-03 05:00:00|202111.9|202021.9|202083.8|201993.8|202115.2|202025.2|202073.5|201983.5|293
1743656700000|2025-04-03 05:05:00|202088.7|201998.7|202093.7|202003.7|202103.8|202013.8|202068.4|201978.4|457
1743657000000|2025-04-03 05:10:00|202092|202002|202071.6|201981.6|202108.1|202018.1|202054.6|201964.6|494
1743657300000|2025-04-03 05:15:00|202086.7|201996.7|202099.3|202009.3|202112|202022|202086.1|201996.1|683
1743657600000|2025-04-03 05:20:00|202108.7|202018.7|202097.7|202007.7|202125.3|202035.3|202064.2|201974.2|204
1743657900000|2025-04-03 05:25:00|202098.1|202008.1|201897.6|201807.6|202104.1|202014.1|201818|201728|329
1743658200000|2025-04-03 05:30:00|201901.4|201811.4|201930.8|201840.8|201962.3|201872.3|201894.9|201804.9|157
1743658500000|2025-04-03 05:35:00|201942.4|201852.4|201947.4|201857.4|201967.5|201877.5|201910.9|201820.9|123
1743658800000|2025-04-03 05:40:00|201938.8|201848.8|201746.3|201656.3|201948.8|201858.8|201734.2|201644.2|180
1743659100000|2025-04-03 05:45:00|201747.8|201657.8|201812.6|201722.6|201830.2|201740.2|201745.3|201655.3|159
1743659400000|2025-04-03 05:50:00|201809.2|201719.2|201880.6|201790.6|201897.8|201807.8|201777.6|201687.6|195
1743659700000|2025-04-03 05:55:00|201899.5|201809.5|201938|201848|201971.3|201881.3|201891.5|201801.5|102
1743660000000|2025-04-03 06:00:00|201936|201846|201853.8|201763.8|202015.4|201925.4|201825.2|201735.2|244
1743660300000|2025-04-03 06:05:00|201857.4|201767.4|201914.7|201824.7|201920.3|201830.3|201715.6|201625.6|262
1743660600000|2025-04-03 06:10:00|201910.8|201820.8|202065|201975|202076.4|201986.4|201908.5|201818.5|280
1743660900000|2025-04-03 06:15:00|202063.8|201973.8|202133.2|202043.2|202144.2|202075.2|202039|201949|199
1743661200000|2025-04-03 06:20:00|202143.5|202053.5|201982.4|201892.4|202148|202071.8|201958.4|201868.4|298
1743661500000|2025-04-03 06:25:00|201974.9|201884.9|201923.7|201833.7|201998.7|201908.7|201917.7|201827.7|217
1743661800000|2025-04-03 06:30:00|201929.5|201839.5|201741.5|201651.5|201938.1|201848.1|201730.8|201640.8|365
1743662100000|2025-04-03 06:35:00|201743.9|201653.9|201602.4|201512.4|201758.7|201668.7|201593.9|201503.9|406
1743662400000|2025-04-03 06:40:00|201602.6|201512.6|201503.7|201413.7|201628.1|201538.1|201480.6|201390.6|430
1743662700000|2025-04-03 06:45:00|201506.5|201416.5|201223.8|201133.8|201522.5|201432.5|201191.8|201101.8|326
1743663000000|2025-04-03 06:50:00|201226.3|201136.3|201374.5|201284.5|201477.5|201387.5|201051.6|200961.6|377
1743663300000|2025-04-03 06:55:00|201374.6|201284.6|201402.2|201312.2|201428.9|201338.9|201328.8|201238.8|377
1743663600000|2025-04-03 07:00:00|201427.9|201337.9|201338.3|201248.3|201446.1|201356.1|201312.3|201222.3|459
1743663900000|2025-04-03 07:05:00|201341.7|201251.7|201305.3|201215.3|201476.6|201386.6|201279.1|201189.1|552
1743664200000|2025-04-03 07:10:00|201309.5|201219.5|201411.2|201321.2|201471.3|201381.3|201249.4|201159.4|455
1743664500000|2025-04-03 07:15:00|201418.4|201328.4|201425.8|201335.8|201453|201363|201272|201182|454
1743664800000|2025-04-03 07:20:00|201429.2|201339.2|201482.3|201392.3|201496.5|201406.5|201394.8|201304.8|454
1743665100000|2025-04-03 07:25:00|201481.3|201391.3|201570.9|201480.9|201627.3|201537.3|201478.2|201388.2|378
1743665400000|2025-04-03 07:30:00|201565.2|201475.2|201426.9|201336.9|201627.8|201537.8|201414.6|201324.6|345
1743665700000|2025-04-03 07:35:00|201422.8|201332.8|201359.8|201269.8|201467.1|201377.1|201237.4|201147.4|368
1743666000000|2025-04-03 07:40:00|201355.8|201265.8|201148.2|201058.2|201355.8|201265.8|201046.6|200956.6|468
1743666300000|2025-04-03 07:45:00|201146.6|201056.6|201127.6|201037.6|201193.2|201103.2|201074.5|200984.5|469
1743666600000|2025-04-03 07:50:00|201120|201030|201264.2|201174.2|201290.5|201200.5|201107.9|201017.9|421
1743666900000|2025-04-03 07:55:00|201269.3|201179.3|201216.4|201126.4|201270.5|201180.5|201196.8|201106.8|334
1743667200000|2025-04-03 08:00:00|201215.7|201125.7|201240|201150|201281|201191|201119.5|201029.5|346
1743667500000|2025-04-03 08:05:00|201243.9|201153.9|201317.4|201227.4|201324.3|201234.3|201199.1|201109.1|257
1743667800000|2025-04-03 08:10:00|201314.8|201224.8|201288.5|201198.5|201410.5|201320.5|201167.3|201077.3|329
1743668100000|2025-04-03 08:15:00|201278.6|201188.6|201013.8|200923.8|201278.6|201188.6|200954.2|200864.2|298
1743668400000|2025-04-03 08:20:00|201027.6|200937.6|200968.1|200878.1|201053|200963|200923.1|200833.1|336
1743668700000|2025-04-03 08:25:00|200965.9|200875.9|201042.7|200952.7|201091.2|201001.2|200835.5|200745.5|354
1743669000000|2025-04-03 08:30:00|201036.7|200946.7|201070.1|200980.1|201092.3|201002.3|200890.9|200800.9|374
1743669300000|2025-04-03 08:35:00|201067.6|200977.6|200802.4|200712.4|201089.8|200999.8|200765.1|200675.1|447
1743669600000|2025-04-03 08:40:00|200797.7|200707.7|200689.4|200599.4|200801.3|200711.3|200646.1|200556.1|396
1743669900000|2025-04-03 08:45:00|200698.9|200608.9|200445.6|200355.6|200698.9|200608.9|200408.1|200339.2|429
1743670200000|2025-04-03 08:50:00|200449.8|200359.8|200429.6|200339.6|200525.2|200435.2|200385.8|200295.8|349
1743670500000|2025-04-03 08:55:00|200432.6|200342.6|200412|200322|200511.1|200421.1|200382.7|200292.7|399
1743670800000|2025-04-03 09:00:00|200387.3|200297.3|200361.8|200271.8|200484.2|200394.2|200328.9|200238.9|549
1743671100000|2025-04-03 09:05:00|200368.4|200278.4|200282.8|200192.8|200437.1|200347.1|200256.3|200166.3|391
1743671400000|2025-04-03 09:10:00|200275.2|200185.2|200497.8|200407.8|200561.9|200471.9|200274.2|200184.2|408
1743671700000|2025-04-03 09:15:00|200493.6|200403.6|200470.5|200380.5|200521|200441.5|200402.9|200324.2|325
1743672000000|2025-04-03 09:20:00|200474.4|200384.4|200500.9|200410.9|200547.8|200457.8|200444.8|200354.8|318
1743672300000|2025-04-03 09:25:00|200504.2|200414.2|200501.4|200411.4|200552.4|200462.4|200470.6|200380.6|239
1743672600000|2025-04-03 09:30:00|200504|200414|200614.6|200524.6|200651.6|200561.6|200504|200414|362
1743672900000|2025-04-03 09:35:00|200614|200524|200645|200555|200658.4|200575.5|200517.9|200427.9|297
1743673200000|2025-04-03 09:40:00|200642.7|200552.7|200702.4|200612.4|200702.4|200612.4|200598.2|200508.2|172
1743673500000|2025-04-03 09:45:00|200704.6|200614.6|200569.8|200479.8|200713.8|200623.8|200564.5|200474.5|303
1743673800000|2025-04-03 09:50:00|200572.8|200482.8|200624.4|200534.4|200626.7|200536.7|200540.3|200450.3|252
1743674100000|2025-04-03 09:55:00|200619.7|200529.7|200644.8|200554.8|200673.3|200583.3|200608.9|200518.9|206
1743674400000|2025-04-03 10:00:00|200643.1|200553.1|200431.1|200341.1|200646.2|200556.2|200421.1|200331.1|422
1743674700000|2025-04-03 10:05:00|200430.4|200340.4|200402.9|200312.9|200432.6|200342.6|200296.5|200206.5|476
1743675000000|2025-04-03 10:10:00|200400.1|200310.1|200400.9|200310.9|200424.7|200334.7|200221.9|200131.9|655
1743675300000|2025-04-03 10:15:00|200394.8|200304.8|200457.1|200367.1|200616.6|200526.6|200339|200249|408
1743675600000|2025-04-03 10:20:00|200455.1|200365.1|200379.2|200289.2|200486.4|200396.4|200316.6|200226.6|351
1743675900000|2025-04-03 10:25:00|200383.1|200293.1|200485.6|200395.6|200493.7|200403.7|200360.2|200270.2|433
1743676200000|2025-04-03 10:30:00|200473.6|200383.6|200623.1|200533.1|200652.1|200562.1|200450.5|200360.5|320
1743676500000|2025-04-03 10:35:00|200627.7|200537.7|200718.3|200628.3|200841.5|200751.5|200627.7|200537.7|373
1743676800000|2025-04-03 10:40:00|200707.9|200617.9|200799.2|200709.2|200849.6|200759.6|200707.9|200617.9|388
1743677100000|2025-04-03 10:45:00|200805.5|200715.5|200830.8|200740.8|200838.6|200748.6|200715.9|200625.9|316
1743677400000|2025-04-03 10:50:00|200829.6|200739.6|200924.2|200834.2|201097.5|201007.5|200786.1|200696.1|349
1743677700000|2025-04-03 10:55:00|200922.1|200832.1|201011.4|200961.4|201077.6|201025.6|200922.1|200832.1|331
1743678000000|2025-04-03 11:00:00|201000.1|200950.1|201059.7|201009.7|201059.7|201009.7|200911|200855.8|339
1743678300000|2025-04-03 11:05:00|201055|201005|200962.9|200912.9|201125.8|201062.5|200942.7|200892.7|233
1743678600000|2025-04-03 11:10:00|200964.7|200914.7|200822.9|200772.9|201014.9|200964.9|200803.5|200753.5|332
1743678900000|2025-04-03 11:15:00|200823.8|200773.8|201050.4|200960.4|201073.3|200983.3|200791.7|200741.7|519
1743679200000|2025-04-03 11:20:00|201057.7|200967.7|201244.2|201194.2|201311.7|201261.7|200987.9|200937.9|516
1743679500000|2025-04-03 11:25:00|201249.2|201199.2|201343.3|201293.3|201365.3|201312.8|201215.4|201144.6|303
1743679800000|2025-04-03 11:30:00|201343.5|201293.5|201073.1|201023.1|201499.1|201415.1|201066.6|201005.2|414
1743680100000|2025-04-03 11:35:00|201066.2|201016.2|200908.9|200858.9|201098.7|201027.8|200891.4|200828.6|373
1743680400000|2025-04-03 11:40:00|200915|200865|200899.8|200849.8|201051.1|201001.1|200893.5|200829.4|330
1743680700000|2025-04-03 11:45:00|200900.2|200850.2|200907.1|200857.1|200998.5|200926.3|200894.8|200844.8|286
1743681000000|2025-04-03 11:50:00|200902.5|200852.5|200895.5|200805.5|200925.3|200875.3|200828.3|200770.5|333
1743681300000|2025-04-03 11:55:00|200896.8|200806.8|200747.2|200697.2|200896.8|200829.9|200692.4|200640.3|419
1743681600000|2025-04-03 12:00:00|200739.2|200689.2|200470.7|200420.7|200746.9|200689.2|200330.6|200254.2|592
1743681900000|2025-04-03 12:05:00|200468.1|200418.1|200310.7|200220.7|200475.9|200425.9|200263.8|200189.8|428
1743682200000|2025-04-03 12:10:00|200313.1|200223.1|200406.5|200316.5|200514.3|200424.3|200307.2|200217.2|443
1743682500000|2025-04-03 12:15:00|200405.7|200315.7|200414.2|200324.2|200464.8|200397.4|200314.8|200257.1|412
1743682800000|2025-04-03 12:20:00|200425.2|200335.2|200566.6|200516.6|200697.2|200607.2|200425.2|200335.2|455
1743683100000|2025-04-03 12:25:00|200563.4|200513.4|200380.4|200199.9|200563.4|200513.4|200291.9|200199.9|356
1743683400000|2025-04-03 12:30:00|200350.2|200203.4|199833.6|199743.6|200466.8|200376.8|199808.6|199732.1|412
1743683700000|2025-04-03 12:35:00|199831.8|199741.8|200217.4|200127.4|200223.8|200133.8|199762.4|199693.3|578
1743684000000|2025-04-03 12:40:00|200224|200134|200226|200176|200409.7|200336.4|200054.9|200004.9|661
1743684300000|2025-04-03 12:45:00|200235.2|200185.2|199872.6|199822.6|200273.5|200223.5|199839.1|199789.1|640
1743684600000|2025-04-03 12:50:00|199876.7|199826.7|199546.3|199456.3|199885.8|199835.8|199546.3|199456.3|621
1743684900000|2025-04-03 12:55:00|199542.2|199452.2|199678.5|199588.5|199719.6|199630.2|199480.6|199430.6|628
1743685200000|2025-04-03 13:00:00|199713.4|199623.4|199611.4|199561.4|199854.2|199764.2|199600.5|199550.5|641
1743685500000|2025-04-03 13:05:00|199605|199555|199094.6|199044.6|199610|199560|199085.6|199012.6|682
1743685800000|2025-04-03 13:10:00|199096|199046|199191.8|199101.8|199341.5|199276.1|199045|198981.7|712
1743686100000|2025-04-03 13:15:00|199191.3|199101.3|199204|199114|199213.5|199125.6|199000.5|198922.3|745
1743686400000|2025-04-03 13:20:00|199204.5|199114.5|199334.2|199284.2|199396|199306|199163.7|199073.7|835
1743686700000|2025-04-03 13:25:00|199346.9|199256.9|199493.6|199403.6|199581|199496.8|199228.7|199138.7|891
1743687000000|2025-04-03 13:30:00|199480.8|199430.8|199483.6|199433.6|199748|199682.1|199466.2|199416.2|924
1743687300000|2025-04-03 13:35:00|199488.1|199438.1|199391.7|199301.7|199540.9|199490.9|199309.4|199259.4|665
1743687600000|2025-04-03 13:40:00|199390.4|199300.4|199154.5|198954.3|199390.4|199300.4|199027.7|198951.4|684
1743687900000|2025-04-03 13:45:00|199139|198938.8|198774.7|198724.7|199155.8|199014.8|198696.5|198646.1|616
1743688200000|2025-04-03 13:50:00|198781.2|198731.2|198997|198947|199015.5|198965.5|198767.1|198684.9|623
1743688500000|2025-04-03 13:55:00|198995.2|198945.2|199070.8|198880.6|199096.3|199046.3|198939|198870.2|621
1743688800000|2025-04-03 14:00:00|199070.1|198864.2|198969.3|198919.3|199070.1|198927.4|198748.8|198690.3|855
1743689100000|2025-04-03 14:05:00|198968.5|198918.5|198740|198690|198989|198918.5|198671.3|198621.3|749
1743689400000|2025-04-03 14:10:00|198745.2|198695.2|198826.3|198776.3|198989.8|198939.8|198633.2|198583.2|659
1743689700000|2025-04-03 14:15:00|198823.8|198773.8|198725.8|198675.8|198949.7|198899.7|198635.5|198585.5|617
1743690000000|2025-04-03 14:20:00|198753.6|198703.6|198687.6|198637.6|198790.8|198707.3|198602.7|198547|559
1743690300000|2025-04-03 14:25:00|198688.5|198638.5|198596|198506|198723.5|198638.5|198408.3|198332.8|671
1743690600000|2025-04-03 14:30:00|198601.6|198511.6|198765.6|198715.6|198774.9|198718.8|198536.1|198486.1|571
1743690900000|2025-04-03 14:35:00|198766.7|198716.7|198786.5|198736.5|198799.8|198749.8|198694.8|198639.4|373
1743691200000|2025-04-03 14:40:00|198789.5|198739.5|198963.4|198913.4|198969.8|198916.7|198769.3|198682.2|461
1743691500000|2025-04-03 14:45:00|198957.3|198907.3|199102.2|199012.2|199196.5|199141.5|198919.3|198869.3|487
1743691800000|2025-04-03 14:50:00|199102.3|199012.3|198951|198861|199144.5|199075.6|198912.5|198854.1|554
1743692100000|2025-04-03 14:55:00|198948.6|198858.6|198982.6|198932.6|198988.8|198938.8|198850.7|198800.7|522
1743692400000|2025-04-03 15:00:00|198969.1|198919.1|199000.7|198950.7|199005.4|198955.4|198915.7|198851.5|338
1743692700000|2025-04-03 15:05:00|199001.4|198951.4|199225.9|199135.9|199306.8|199238.4|198998.8|198932.6|414
1743693000000|2025-04-03 15:10:00|199225.7|199135.7|199532.9|199442.9|199546.7|199481.6|199224.9|199134.9|412
1743693300000|2025-04-03 15:15:00|199527.9|199437.9|199487.2|199437.2|199545.3|199495.3|199428.4|199367.3|404
1743693600000|2025-04-03 15:20:00|199488|199438|199577.3|199487.3|199666.5|199616.5|199463.9|199413.9|403
1743693900000|2025-04-03 15:25:00|199582.9|199492.9|199742.6|199692.6|199872.4|199801.8|199574|199484|385
1743694200000|2025-04-03 15:30:00|199734.6|199684.6|199707.8|199657.8|199736.9|199686.9|199554.3|199504.3|561
1743694500000|2025-04-03 15:35:00|199745.1|199655.1|199939.7|199889.7|199985.9|199935.9|199717.1|199640.2|710
1743694800000|2025-04-03 15:40:00|199941.5|199891.5|199863.7|199813.7|200012.7|199959.9|199848.5|199778.8|667
1743695100000|2025-04-03 15:45:00|199864.3|199814.3|199805.2|199755.2|199887.1|199821.3|199722|199672|587
1743695400000|2025-04-03 15:50:00|199810.6|199760.6|199722.9|199672.9|199822.7|199772.7|199699.9|199649.9|481
1743695700000|2025-04-03 15:55:00|199721.1|199671.1|199552.3|199502.3|199806.8|199716.8|199543.5|199493.5|549
1743696000000|2025-04-03 16:00:00|199572.1|199482.1|199589.3|199539.3|199615.8|199545.8|199468.9|199418.9|342
1743696300000|2025-04-03 16:05:00|199591.8|199541.8|199682|199592|199709.7|199619.7|199506.8|199456.8|535
1743696600000|2025-04-03 16:10:00|199680|199590|199801.5|199751.5|199898.1|199816.7|199665.4|199575.4|652
1743696900000|2025-04-03 16:15:00|199807.1|199757.1|199582.3|199532.3|199826.8|199776.8|199572.8|199522.8|667
1743697200000|2025-04-03 16:20:00|199581|199531|199634.6|199584.6|199692.4|199642.4|199579.8|199529.8|481
1743697500000|2025-04-03 16:25:00|199634.2|199584.2|199438.1|199388.1|199646.5|199596.5|199364.4|199314.4|503
1743697800000|2025-04-03 16:30:00|199435.3|199385.3|199656.6|199606.6|199750.5|199700.5|199423.1|199373.1|429
1743698100000|2025-04-03 16:35:00|199657.7|199607.7|199671.7|199581.7|199692.5|199634.6|199561.1|199511.1|369
1743698400000|2025-04-03 16:40:00|199672.5|199582.5|199706.6|199656.6|199751.9|199661.9|199551.7|199501.7|619
1743698700000|2025-04-03 16:45:00|199738.4|199648.4|199577.6|199527.6|199760.4|199710.4|199574.2|199524.2|649
1743699000000|2025-04-03 16:50:00|199576.5|199526.5|199678.4|199628.4|199689.9|199639.9|199544.8|199494.8|546
1743699300000|2025-04-03 16:55:00|199679.1|199629.1|199681.9|199631.9|199744.6|199694.6|199654.5|199595.9|502
1743699600000|2025-04-03 17:00:00|199677.5|199627.5|199724.6|199674.6|199730.4|199680.4|199629.5|199579.5|542
1743699900000|2025-04-03 17:05:00|199723.1|199673.1|199801.5|199751.5|199829.3|199779.3|199707|199657|393
1743700200000|2025-04-03 17:10:00|199801.6|199751.6|199860.4|199810.4|199895.7|199845.7|199740.7|199672|374
1743700500000|2025-04-03 17:15:00|199862.4|199812.4|199861.3|199811.3|199892.4|199835.6|199832|199782|155
1743700800000|2025-04-03 17:20:00|199860.8|199810.8|199884|199834|199896.9|199846.9|199778.7|199716|406
1743701100000|2025-04-03 17:25:00|199885.1|199835.1|199898.7|199808.7|200011.2|199947.8|199869.8|199801.9|308
1743701400000|2025-04-03 17:30:00|199897|199807|199879.1|199829.1|199913.3|199859.5|199796.9|199726.2|423
1743701700000|2025-04-03 17:35:00|199880.9|199830.9|199687.7|199637.7|200014.6|199964.6|199664.7|199614.7|399
1743702000000|2025-04-03 17:40:00|199690.6|199640.6|199714.8|199664.8|199751.6|199701.6|199664.5|199614.5|222
1743702300000|2025-04-03 17:45:00|199709.1|199659.1|199576.7|199486.7|199737.7|199687.7|199533|199462.3|366
1743702600000|2025-04-03 17:50:00|199581.8|199491.8|199677.5|199587.5|199724.5|199663|199494.8|199430.4|302
1743702900000|2025-04-03 17:55:00|199677.7|199587.7|199782.7|199732.7|199819.4|199764.7|199620.2|199530.2|336
1743703200000|2025-04-03 18:00:00|199804|199754|199820|199730|199870.8|199820.8|199771.5|199721.5|365
1743703500000|2025-04-03 18:05:00|199820.1|199730.1|199773.2|199723.2|199852.3|199769.8|199743.3|199689|466
1743703800000|2025-04-03 18:10:00|199772.4|199722.4|199818|199768|199841.7|199791.7|199767.8|199717.8|367
1743704100000|2025-04-03 18:15:00|199818.8|199768.8|199514.4|199464.4|199818.8|199768.8|199505.2|199455.2|383
1743704400000|2025-04-03 18:20:00|199513.1|199463.1|199439|199389|199541.9|199487.6|199424.8|199374.8|335
1743704700000|2025-04-03 18:25:00|199438.9|199388.9|199459.6|199409.6|199514.7|199464.7|199426.5|199376.5|246
1743705000000|2025-04-03 18:30:00|199463|199413|199580.1|199490.1|199593.3|199524.3|199456.8|199406.8|346
1743705300000|2025-04-03 18:35:00|199579.7|199489.7|199592.3|199542.3|199631.9|199573.2|199570|199489.7|118
1743705600000|2025-04-03 18:40:00|199594.3|199544.3|199630.7|199540.7|199639.5|199549.5|199590.1|199520.3|76
1743705900000|2025-04-03 18:45:00|199631.5|199541.5|199538.6|199488.6|199636.7|199546.7|199489.7|199432.5|194
1743706200000|2025-04-03 18:50:00|199541.5|199491.5|199581.5|199531.5|199602.5|199552.5|199528.7|199478.7|187
1743706500000|2025-04-03 18:55:00|199582.9|199532.9|199226.4|199176.4|199593.6|199543.6|199218.2|199168.2|397
1743706800000|2025-04-03 19:00:00|199220.4|199170.4|199239.8|199189.8|199323.4|199273.4|199213.5|199152.8|481
1743707100000|2025-04-03 19:05:00|199225.7|199175.7|199104.7|199054.7|199258|199189.9|199096.1|199046.1|414
1743707400000|2025-04-03 19:10:00|199098.3|199048.3|199049.8|198999.8|199150.9|199100.9|199011.3|198961.3|310
1743707700000|2025-04-03 19:15:00|199045|198995|199130.9|199080.9|199146.6|199096.1|199013.1|198963.1|433
1743708000000|2025-04-03 19:20:00|199132.9|199082.9|199113.2|199063.2|199148|199098|199042.1|198992.1|330
1743708300000|2025-04-03 19:25:00|199107.1|199057.1|199148.3|199098.3|199168.3|199118.3|199095.5|199045.5|302
1743708600000|2025-04-03 19:30:00|199152.3|199102.3|199123.8|199073.8|199152.9|199102.9|199019.7|198969.7|508
1743708900000|2025-04-03 19:35:00|199121.8|199071.8|199183.3|199133.3|199241.4|199191.4|199118.4|199068.4|454
1743709200000|2025-04-03 19:40:00|199181.2|199131.2|199325.4|199275.4|199339.5|199289.5|199151.8|199101.8|410
1743709500000|2025-04-03 19:45:00|199324.5|199274.5|199404.4|199314.4|199404.4|199346.6|199280.6|199230.6|314
1743709800000|2025-04-03 19:50:00|199405.6|199315.6|199364.4|199314.4|199424.1|199347.4|199335.4|199276.2|206
1743710100000|2025-04-03 19:55:00|199365.7|199315.7|199355|199305|199405.3|199332.7|199348|199292|225
1743710400000|2025-04-03 20:00:00|199358.1|199308.1|199402.1|199352.1|199527.2|199448.8|199356.8|199290.4|426
1743710700000|2025-04-03 20:05:00|199399.6|199349.6|199446.1|199396.1|199488.1|199436.5|199399.6|199349.6|359
1743711000000|2025-04-03 20:10:00|199440.2|199390.2|199373.6|199323.6|199467.4|199396.1|199359.1|199290|203
1743711300000|2025-04-03 20:15:00|199366.2|199316.2|199261.6|199171.6|199372.5|199322.5|199254.1|199171.6|186
1743711600000|2025-04-03 20:20:00|199257.6|199167.6|199266.7|199176.7|199292.9|199223.1|199221.1|199131.1|221
1743711900000|2025-04-03 20:25:00|199266.6|199176.6|199303.1|199213.1|199307.1|199217.1|199233.4|199163.2|95
1743712200000|2025-04-03 20:30:00|199301|199211|199411.6|199321.6|199426|199336|199298.8|199208.8|342
1743712500000|2025-04-03 20:35:00|199406.4|199316.4|199416.9|199326.9|199441.2|199351.2|199393.5|199303.5|484
1743712800000|2025-04-03 20:40:00|199414.8|199324.8|199536.1|199446.1|199558.6|199468.6|199374.7|199284.7|206
1743713100000|2025-04-03 20:45:00|199533.1|199443.1|199409.1|199319.1|199535.5|199445.5|199377.6|199303.1|115
1743713400000|2025-04-03 20:50:00|199407.4|199317.4|199404.7|199314.7|199421.4|199339.1|199387.5|199311.7|151
1743713700000|2025-04-03 20:55:00|199407.9|199317.9|199489.8|199399.8|199489.8|199399.8|199365.9|199246.3|81
1743714000000|2025-04-03 21:00:00|199518|199312|199495.4|199185.4|199520.3|199312|199495.4|199185.4|5
1743714300000|2025-04-03 21:05:00|199505|199195|199505|199195|199505|199195|199505|199195|1
1743715200000|2025-04-03 21:20:00|199523.5|199213.5|199523.5|199213.5|199523.5|199213.5|199523.5|199213.5|1
1743715500000|2025-04-03 21:25:00|199540.3|199230.3|199584.7|199314.8|199596.4|199314.8|199540.3|199230.3|37
1743715800000|2025-04-03 21:30:00|199584.6|199315|199685.4|199375.4|199686.6|199376.6|199583.1|199315|17
1743716100000|2025-04-03 21:35:00|199685.2|199375.2|199701.4|199391.4|199705|199395|199685.2|199375.2|4
1743716400000|2025-04-03 21:40:00|199705|199395|199684.2|199374.2|199705|199395|199683.8|199373.8|4
1743716700000|2025-04-03 21:45:00|199705|199395|199705|199395|199705|199395|199705|199395|1
1743717000000|2025-04-03 21:50:00|199684.9|199374.9|199688.6|199378.6|199688.6|199378.6|199684.9|199374.9|5
1743717300000|2025-04-03 21:55:00|199704.3|199394.3|199710|199400|199710|199400|199701.7|199391.7|4
1743717600000|2025-04-03 22:00:00|199706|199402|199564.8|199384.9|199706|199412|199558.7|199361.9|56
1743717900000|2025-04-03 22:05:00|199564.4|199385.3|199565|199406.8|199601.1|199463.1|199524.8|199385.3|58
1743718200000|2025-04-03 22:10:00|199566.9|199407.9|199500|199410|199567.3|199471.5|199448.8|199358.8|101
1743718500000|2025-04-03 22:15:00|199497.7|199407.7|199504.5|199414.5|199512.6|199422.6|199478.8|199388.8|93
1743718800000|2025-04-03 22:20:00|199490.2|199400.2|199571.6|199415|199572.8|199466.4|199477.2|199387.2|98
1743719100000|2025-04-03 22:25:00|199535|199445|199570.2|199417.2|199575|199465.5|199534.5|199415|26
1743719400000|2025-04-03 22:30:00|199539.9|199449.9|199484.3|199394.3|199561.3|199449.9|199480|199390|67
1743719700000|2025-04-03 22:35:00|199483.9|199393.9|199490|199400|199531.7|199420|199482.7|199372.7|63
1743720000000|2025-04-03 22:40:00|199502.6|199412.6|199512|199422|199512.9|199422.9|199497.5|199407.5|48
1743720300000|2025-04-03 22:45:00|199511.2|199421.2|199549.2|199459.2|199609.9|199505.6|199510.2|199420.2|58
1743720600000|2025-04-03 22:50:00|199546.3|199456.3|199505.6|199415.6|199555|199465|199503.4|199413.4|28
1743720900000|2025-04-03 22:55:00|199506.5|199416.5|199410.5|199320.5|199506.5|199416.5|199393.1|199303.1|114
1743721200000|2025-04-03 23:00:00|199408|199318|199502.4|199412.4|199511.7|199421.7|199400.4|199310.4|94
1743721500000|2025-04-03 23:05:00|199504.4|199414.4|199527.7|199437.7|199559.9|199462.5|199504.4|199405.2|64
1743721800000|2025-04-03 23:10:00|199529.6|199439.6|199494.1|199404.1|199564.7|199474.7|199493.6|199403.6|59
1743722100000|2025-04-03 23:15:00|199496|199406|199534.7|199444.7|199534.7|199444.7|199496|199406|47
1743722400000|2025-04-03 23:20:00|199532.4|199442.4|199529.9|199439.9|199576.7|199486.7|199529.9|199439.9|107
1743722700000|2025-04-03 23:25:00|199527.9|199437.9|199497.9|199407.9|199527.9|199437.9|199488.1|199398.1|28
1743723000000|2025-04-03 23:30:00|199502.8|199412.8|199421|199331|199502.8|199412.8|199421|199331|39
1743723300000|2025-04-03 23:35:00|199425.6|199335.6|199435|199345|199447.9|199357.9|199417.2|199327.2|38
1743723600000|2025-04-03 23:40:00|199431.7|199341.7|199411.7|199321.7|199440.1|199350.1|199397.4|199307.4|49
1743723900000|2025-04-03 23:45:00|199409.5|199319.5|199441|199287|199441|199344.4|199385.4|199287|55
1743724200000|2025-04-03 23:50:00|199408.3|199318.3|199335.7|199245.7|199408.3|199318.3|199318.8|199228.8|64
1743724500000|2025-04-03 23:55:00|199366|199211|199563.9|199473.9|199597.5|199507.5|199335.8|199211|190
1743724800000|2025-04-04 00:00:00|199556.6|199466.6|199398.2|199308.2|199556.6|199466.6|199393.6|199303.6|436
1743725100000|2025-04-04 00:05:00|199402.2|199312.2|199410.4|199320.4|199445.5|199355.5|199317.8|199227.8|483
1743725400000|2025-04-04 00:10:00|199417.4|199327.4|199425.2|199335.2|199440.2|199350.2|199314.5|199224.5|433
1743725700000|2025-04-04 00:15:00|199428.6|199338.6|199434.2|199344.2|199456.3|199366.3|199403.1|199313.1|371
1743726000000|2025-04-04 00:20:00|199432.5|199342.5|199431.1|199341.1|199450.7|199360.7|199384.7|199294.7|309
1743726300000|2025-04-04 00:25:00|199434.4|199344.4|199372.5|199282.5|199456.3|199366.3|199364.1|199274.1|214
1743726600000|2025-04-04 00:30:00|199372.8|199282.8|199339.7|199249.7|199431.6|199341.6|199311.1|199221.1|338
1743726900000|2025-04-04 00:35:00|199339.4|199249.4|199267.2|199177.2|199364.7|199274.7|199261.5|199171.5|315
1743727200000|2025-04-04 00:40:00|199270.2|199180.2|199231.8|199141.8|199272.8|199182.8|199198.1|199108.1|345
1743727500000|2025-04-04 00:45:00|199236.9|199146.9|199203.4|199113.4|199258.2|199168.2|199175.4|199085.4|394
1743727800000|2025-04-04 00:50:00|199205.7|199115.7|199204.5|199114.5|199256|199166|199184.3|199094.3|436
1743728100000|2025-04-04 00:55:00|199207.8|199117.8|199224.9|199134.9|199235.9|199145.9|199192.7|199102.7|243
1743728400000|2025-04-04 01:00:00|199229.9|199139.9|199198.3|199108.3|199254.3|199164.3|199157.9|199067.9|333
1743728700000|2025-04-04 01:05:00|199200|199110|199246.4|199156.4|199271.9|199181.9|199170.5|199080.5|240
1743729000000|2025-04-04 01:10:00|199245.6|199155.6|199277.3|199187.3|199310.5|199220.5|199245.4|199155.4|176
1743729300000|2025-04-04 01:15:00|199263.9|199173.9|199199.8|199109.8|199275.5|199185.5|199196|199106|211
1743729600000|2025-04-04 01:20:00|199197.8|199107.8|199123.6|199033.6|199197.8|199107.8|199101.9|199011.9|309
1743729900000|2025-04-04 01:25:00|199121.9|199031.9|199247.4|199157.4|199263.5|199173.5|199120.5|199030.5|238
1743730200000|2025-04-04 01:30:00|199244.9|199154.9|199287|199197|199300.2|199240.2|199216.9|199126.9|343
1743730500000|2025-04-04 01:35:00|199286|199196|199173.2|199083.2|199295.5|199205.5|199170.4|199080.4|373
1743730800000|2025-04-04 01:40:00|199174.3|199084.3|199196.3|199106.3|199215.9|199125.9|199100.2|199026.7|274
1743731100000|2025-04-04 01:45:00|199196.2|199106.2|199195.1|199105.1|199220.6|199130.6|199123.6|199033.6|270
1743731400000|2025-04-04 01:50:00|199195.6|199105.6|199218.6|199128.6|199236.6|199146.6|199150.4|199060.4|284
1743731700000|2025-04-04 01:55:00|199217.1|199127.1|199358.9|199268.9|199388.3|199298.3|199206.8|199116.8|366
1743732000000|2025-04-04 02:00:00|199347.1|199257.1|199374.7|199284.7|199394.5|199304.5|199334|199244|253
1743732300000|2025-04-04 02:05:00|199378.9|199288.9|199318.1|199228.1|199378.9|199288.9|199277.6|199187.6|193
1743732600000|2025-04-04 02:10:00|199312.5|199222.5|199303.9|199213.9|199322.2|199232.2|199248.2|199158.2|229
1743732900000|2025-04-04 02:15:00|199305.2|199215.2|199355.3|199265.3|199392.1|199302.1|199268.1|199201.9|320
1743733200000|2025-04-04 02:20:00|199359.7|199269.7|199474.9|199384.9|199479.7|199389.7|199348.4|199258.4|307
1743733500000|2025-04-04 02:25:00|199473|199383|199485.3|199395.3|199524.6|199434.6|199460|199370|203
1743733800000|2025-04-04 02:30:00|199486|199396|199450.3|199360.3|199528.5|199438.5|199434.7|199344.7|318
1743734100000|2025-04-04 02:35:00|199434.3|199344.3|199419.1|199329.1|199466.5|199376.5|199408.5|199318.5|312
1743734400000|2025-04-04 02:40:00|199416.8|199326.8|199413|199323|199461.6|199371.6|199336.2|199246.2|461
1743734700000|2025-04-04 02:45:00|199409.5|199319.5|199462.5|199372.5|199462.5|199372.5|199393.5|199303.5|222
1743735000000|2025-04-04 02:50:00|199463.9|199373.9|199498|199408|199532.6|199442.6|199444.7|199354.7|226
1743735300000|2025-04-04 02:55:00|199499.9|199409.9|199549.6|199459.6|199577.6|199487.6|199494.2|199404.2|175
1743735600000|2025-04-04 03:00:00|199543.5|199453.5|199551|199461|199614|199524|199530.2|199440.2|258
1743735900000|2025-04-04 03:05:00|199551.9|199461.9|199532.9|199442.9|199579.3|199489.3|199493.8|199403.8|206
1743736200000|2025-04-04 03:10:00|199535|199445|199464.8|199374.8|199542.5|199452.5|199455|199365|377
1743736500000|2025-04-04 03:15:00|199456.8|199366.8|199445.7|199355.7|199498.7|199408.7|199434.8|199344.8|263
1743736800000|2025-04-04 03:20:00|199447.5|199357.5|199472.2|199382.2|199490|199400|199424.8|199334.8|164
1743737100000|2025-04-04 03:25:00|199473|199383|199470.5|199380.5|199539.5|199449.5|199468.1|199378.1|291
1743737400000|2025-04-04 03:30:00|199469.5|199379.5|199520.7|199430.7|199560.6|199470.6|199469.5|199379.5|479
1743737700000|2025-04-04 03:35:00|199519.4|199429.4|199457.1|199367.1|199524.1|199434.1|199454.6|199364.6|407
1743738000000|2025-04-04 03:40:00|199456.1|199366.1|199431.4|199341.4|199480.8|199390.8|199421.1|199331.1|341
1743738300000|2025-04-04 03:45:00|199435.1|199345.1|199460.1|199370.1|199466.7|199376.7|199358.8|199268.8|359
1743738600000|2025-04-04 03:50:00|199463.4|199373.4|199416|199326|199480|199390|199397.2|199307.2|360
1743738900000|2025-04-04 03:55:00|199419|199329|199424.6|199334.6|199469|199379|199401.3|199311.3|320
1743739200000|2025-04-04 04:00:00|199426.1|199336.1|199426.9|199336.9|199506.1|199416.1|199412.8|199322.8|353
1743739500000|2025-04-04 04:05:00|199428.3|199338.3|199418.2|199328.2|199476.3|199386.3|199408.5|199318.5|294
1743739800000|2025-04-04 04:10:00|199417.4|199327.4|199545.2|199455.2|199554.4|199464.4|199411.4|199321.4|317
1743740100000|2025-04-04 04:15:00|199543.1|199453.1|199501.3|199411.3|199580.9|199490.9|199499.4|199409.4|322
1743740400000|2025-04-04 04:20:00|199503.3|199413.3|199525.3|199435.3|199544.3|199454.3|199495.4|199405.4|222
1743740700000|2025-04-04 04:25:00|199525.1|199435.1|199502.5|199412.5|199528.8|199438.8|199479.5|199389.5|124
1743741000000|2025-04-04 04:30:00|199504.8|199414.8|199598.7|199508.7|199630.9|199540.9|199504.8|199414.8|276
1743741300000|2025-04-04 04:35:00|199594.7|199504.7|199562.1|199472.1|199599.7|199509.7|199548.4|199458.4|237
1743741600000|2025-04-04 04:40:00|199570.7|199480.7|199557.5|199467.5|199590|199500|199557.4|199467.4|188
1743741900000|2025-04-04 04:45:00|199555.8|199465.8|199564.1|199474.1|199581|199491|199527.3|199437.3|132
1743742200000|2025-04-04 04:50:00|199566.4|199476.4|199631.7|199541.7|199666.1|199576.1|199566.4|199476.4|192
1743742500000|2025-04-04 04:55:00|199634.7|199544.7|199647|199557|199706.2|199616.2|199617|199527|288
1743742800000|2025-04-04 05:00:00|199646|199556|199631|199541|199672.2|199582.2|199598.3|199508.3|342
1743743100000|2025-04-04 05:05:00|199624.6|199534.6|199551.3|199461.3|199638.2|199548.2|199547.3|199457.3|292
1743743400000|2025-04-04 05:10:00|199539.8|199449.8|199507.1|199417.1|199577.9|199487.9|199489.5|199399.5|231
1743743700000|2025-04-04 05:15:00|199511.7|199421.7|199398.6|199308.6|199512.4|199422.4|199391.6|199301.6|230
1743744000000|2025-04-04 05:20:00|199395.9|199305.9|199380.6|199290.6|199420.5|199330.5|199352.7|199262.7|214
1743744300000|2025-04-04 05:25:00|199385.6|199295.6|199335.6|199245.6|199385.6|199295.6|199305.6|199215.6|310
1743744600000|2025-04-04 05:30:00|199332.3|199242.3|199443.6|199353.6|199474.6|199384.6|199331.9|199241.9|446
1743744900000|2025-04-04 05:35:00|199456.2|199366.2|199483.9|199393.9|199520.9|199430.9|199446.2|199356.2|352
1743745200000|2025-04-04 05:40:00|199477.6|199387.6|199581.7|199491.7|199599.1|199509.1|199476.2|199386.2|229
1743745500000|2025-04-04 05:45:00|199580.7|199490.7|199659.4|199569.4|199669.6|199579.6|199572.7|199482.7|243
1743745800000|2025-04-04 05:50:00|199670.1|199580.1|199677.8|199587.8|199685|199595|199622.5|199532.5|224
1743746100000|2025-04-04 05:55:00|199673.1|199583.1|199601.6|199511.6|199687.2|199597.2|199598.9|199508.9|217
1743746400000|2025-04-04 06:00:00|199604.6|199514.6|199666.2|199576.2|199677.2|199587.2|199578.4|199488.4|334
1743746700000|2025-04-04 06:05:00|199672.5|199582.5|199716.7|199626.7|199723.5|199633.5|199669.5|199579.5|262
1743747000000|2025-04-04 06:10:00|199718.5|199628.5|199640.1|199550.1|199718.7|199628.7|199591.8|199501.8|375
1743747300000|2025-04-04 06:15:00|199643.6|199553.6|199695|199605|199717.7|199627.7|199643.6|199553.6|266
1743747600000|2025-04-04 06:20:00|199698.6|199608.6|199823.5|199733.5|199858.4|199768.4|199698.6|199608.6|283
1743747900000|2025-04-04 06:25:00|199825|199735|199812.7|199722.7|199861.3|199771.3|199765.7|199675.7|298
1743748200000|2025-04-04 06:30:00|199810.3|199720.3|199852.9|199762.9|199935.2|199845.2|199809.7|199719.7|351
1743748500000|2025-04-04 06:35:00|199849.3|199759.3|199930.6|199840.6|199963|199873|199820|199730|256
1743748800000|2025-04-04 06:40:00|199932.9|199842.9|199985.3|199895.3|200011|199921|199859.9|199769.9|195
1743749100000|2025-04-04 06:45:00|199987.7|199897.7|200060.6|199970.6|200064.2|199974.2|199933.8|199843.8|268
1743749400000|2025-04-04 06:50:00|200057.4|199967.4|200167.8|200077.8|200298.6|200208.6|200046.6|199956.6|362
1743749700000|2025-04-04 06:55:00|200164|200074|200311.8|200221.8|200329.3|200239.3|200152.2|200062.2|296
1743750000000|2025-04-04 07:00:00|200309.6|200219.6|200242.2|200152.2|200311|200221|200108|200018|317
1743750300000|2025-04-04 07:05:00|200238.9|200148.9|200233.8|200143.8|200284.7|200194.7|200168|200078|333
1743750600000|2025-04-04 07:10:00|200237|200147|200227.7|200137.7|200277.6|200187.6|200153.7|200063.7|307
1743750900000|2025-04-04 07:15:00|200230|200140|200432.3|200342.3|200434.1|200344.1|200177.8|200087.8|368
1743751200000|2025-04-04 07:20:00|200433.3|200343.3|200463.1|200373.1|200498.4|200408.4|200347.6|200257.6|376
1743751500000|2025-04-04 07:25:00|200462.9|200372.9|200621.6|200531.6|200623.4|200533.4|200401.6|200311.6|424
1743751800000|2025-04-04 07:30:00|200624.3|200534.3|200864.2|200774.2|200959.1|200869.1|200587.8|200497.8|463
1743752100000|2025-04-04 07:35:00|200866.4|200776.4|200933.2|200843.2|201018.1|200928.1|200839.6|200749.6|319
1743752400000|2025-04-04 07:40:00|200937.9|200847.9|200913.1|200823.1|200994.8|200904.8|200912.8|200822.8|299
1743752700000|2025-04-04 07:45:00|200917.4|200827.4|200834|200744|201026.4|200936.4|200790.6|200700.6|276
1743753000000|2025-04-04 07:50:00|200834.5|200744.5|200784.4|200694.4|200872.7|200782.7|200741.1|200651.1|286
1743753300000|2025-04-04 07:55:00|200782.8|200692.8|201004.7|200914.7|201027.8|200937.8|200766.6|200676.6|316
1743753600000|2025-04-04 08:00:00|201016.7|200926.7|201082.6|200992.6|201227.6|201137.6|201010.2|200920.2|509
1743753900000|2025-04-04 08:05:00|201089.9|200999.9|200816.2|200726.2|201139.8|201049.8|200816.2|200726.2|287
1743754200000|2025-04-04 08:10:00|200821.8|200731.8|200886.9|200796.9|200931.9|200841.9|200778|200688|361
1743754500000|2025-04-04 08:15:00|200891.9|200801.9|200846.7|200756.7|201027.3|200937.3|200844.9|200754.9|299
1743754800000|2025-04-04 08:20:00|200850.9|200760.9|200919.7|200829.7|200976.8|200886.8|200799.5|200709.5|356
1743755100000|2025-04-04 08:25:00|200923.1|200833.1|200849.6|200759.6|200979.4|200889.4|200790|200700|313
1743755400000|2025-04-04 08:30:00|200872.6|200782.6|201060.4|200970.4|201071.6|200981.6|200815.2|200725.2|345
1743755700000|2025-04-04 08:35:00|201057.2|200967.2|201100.9|201010.9|201166.5|201076.5|200999|200909|300
1743756000000|2025-04-04 08:40:00|201100.2|201010.2|201057.8|200967.8|201215.7|201125.7|201029.7|200939.7|290
1743756300000|2025-04-04 08:45:00|201061.4|200971.4|200909.6|200819.6|201072.1|200982.1|200903.8|200813.8|288
1743756600000|2025-04-04 08:50:00|200907.6|200817.6|201180.2|201090.2|201220.8|201130.8|200900.7|200810.7|311
1743756900000|2025-04-04 08:55:00|201173.2|201083.2|201142.5|201052.5|201231.1|201141.1|201133.8|201043.8|367
1743757200000|2025-04-04 09:00:00|201112.5|201022.5|201276.3|201186.3|201285.8|201195.8|201089|200999|352
1743757500000|2025-04-04 09:05:00|201273.3|201183.3|201257.3|201167.3|201411.3|201321.3|201194.2|201104.2|326
1743757800000|2025-04-04 09:10:00|201263.6|201173.6|201328.2|201238.2|201475.4|201385.4|201256.2|201166.2|329
1743758100000|2025-04-04 09:15:00|201334.1|201244.1|201519.9|201429.9|201520.3|201430.3|201253.5|201163.5|298
1743758400000|2025-04-04 09:20:00|201522.4|201432.4|201575.9|201485.9|201661.7|201571.7|201522.4|201432.4|266
1743758700000|2025-04-04 09:25:00|201572.9|201482.9|201768|201678|201865.5|201775.5|201513.5|201423.5|304
1743759000000|2025-04-04 09:30:00|201767.7|201677.7|201793.5|201703.5|201818.7|201728.7|201689.8|201599.8|309
1743759300000|2025-04-04 09:35:00|201796.2|201706.2|201670.3|201580.3|201838.9|201748.9|201635.2|201545.2|288
1743759600000|2025-04-04 09:40:00|201669.8|201579.8|201600|201510|201674.3|201584.3|201392.1|201302.1|246
1743759900000|2025-04-04 09:45:00|201604.4|201514.4|201402.1|201312.1|201604.4|201514.4|201392.3|201302.3|288
1743760200000|2025-04-04 09:50:00|201407|201317|201492.4|201402.4|201526.1|201436.1|201346.5|201256.5|349
1743760500000|2025-04-04 09:55:00|201482.2|201392.2|201488.8|201398.8|201536.4|201446.4|201452.9|201362.9|339
1743760800000|2025-04-04 10:00:00|201488.6|201398.6|201527.4|201437.4|201527.4|201437.4|201390.4|201300.4|401
1743761100000|2025-04-04 10:05:00|201530.6|201440.6|201590.9|201500.9|201631.7|201541.7|201416|201326|569
1743761400000|2025-04-04 10:10:00|201595.1|201505.1|202114.4|202024.4|202114.4|202024.4|201522.5|201432.5|541
1743761700000|2025-04-04 10:15:00|202111.2|202021.2|202078.7|201988.7|202415.5|202325.5|202069.9|201979.9|596
1743762000000|2025-04-04 10:20:00|202084.3|201994.3|202127.5|202037.5|202261.1|202171.1|202031.5|201941.5|790
1743762300000|2025-04-04 10:25:00|202134.7|202044.7|202251.8|202161.8|202279.7|202189.7|202090.4|202000.4|689
1743762600000|2025-04-04 10:30:00|202275.8|202185.8|202435.3|202345.3|202505.3|202415.3|202225.8|202135.8|567
1743762900000|2025-04-04 10:35:00|202437.2|202347.2|202719.1|202629.1|202738.9|202648.9|202351.9|202261.9|464
1743763200000|2025-04-04 10:40:00|202702.6|202612.6|202378.2|202288.2|202777.9|202687.9|202284.8|202194.8|610
1743763500000|2025-04-04 10:45:00|202374.7|202284.7|202709.8|202619.8|202718.6|202628.6|202374.7|202284.7|472
1743763800000|2025-04-04 10:50:00|202707.9|202617.9|202984.4|202894.4|203001.6|202911.6|202610.6|202520.6|502
1743764100000|2025-04-04 10:55:00|202997.2|202907.2|202984.2|202894.2|203080.1|202990.1|202855|202765|588
1743764400000|2025-04-04 11:00:00|202996|202906|202958.2|202868.2|203143.2|203053.2|202904.6|202814.6|579
1743764700000|2025-04-04 11:05:00|202961.8|202871.8|202979.9|202889.9|203054.2|202964.2|202845.7|202755.7|520
1743765000000|2025-04-04 11:10:00|202978.6|202888.6|202948.6|202858.6|203488.1|203398.1|202907|202817|663
1743765300000|2025-04-04 11:15:00|202946.2|202856.2|203217.5|203127.5|203278.8|203188.8|202871.7|202781.7|685
1743765600000|2025-04-04 11:20:00|203219.7|203129.7|203340.8|203250.8|203399.5|203309.5|203219.7|203129.7|641
1743765900000|2025-04-04 11:25:00|203342.2|203252.2|203974.8|203884.8|203989.9|203899.9|203328.5|203238.5|684
1743766200000|2025-04-04 11:30:00|203976.4|203886.4|204237.1|204147.1|204373.6|204283.6|203946.4|203856.4|856
1743766500000|2025-04-04 11:35:00|204239.6|204149.6|203665|203523.1|204390.3|204300.3|203625.1|203523.1|750
1743766800000|2025-04-04 11:40:00|203655|203516.6|203730.5|203640.5|203800.8|203710.8|203564.4|203453.8|738
1743767100000|2025-04-04 11:45:00|203725.4|203635.4|203580.3|203490.3|203744.9|203654.9|203371.3|203281.3|625
1743767400000|2025-04-04 11:50:00|203589|203499|203552.3|203462.3|203686.2|203596.2|203305.3|203215.3|579
1743767700000|2025-04-04 11:55:00|203593.9|203503.9|203542.2|203452.2|203739.6|203649.6|203350.2|203260.2|522
1743768000000|2025-04-04 12:00:00|203534.8|203444.8|203498.4|203408.4|203637.8|203547.8|203373.7|203283.7|829
1743768300000|2025-04-04 12:05:00|203492.3|203402.3|203837.8|203747.8|203864.8|203774.8|203418.2|203328.2|766
1743768600000|2025-04-04 12:10:00|203841.6|203751.6|204283.1|204193.1|204517.8|204427.8|203823.7|203733.7|678
1743768900000|2025-04-04 12:15:00|204282.3|204192.3|204149.2|204059.2|204363|204273|203959.5|203869.5|759
1743769200000|2025-04-04 12:20:00|204155.6|204065.6|203665.7|203537.9|204206.9|204116.9|203640.7|203517.6|757
1743769500000|2025-04-04 12:25:00|203655.8|203565.8|203414|203104|203728.3|203604.5|203343.7|203067.7|536
1743769800000|2025-04-04 12:30:00|203502.5|203192.5|203267.8|203177.8|203762.4|203621.6|203156.4|203066.4|810
1743770100000|2025-04-04 12:35:00|203266.5|203176.5|203625.3|203535.3|203637.8|203547.8|203183.5|203093.5|1018
1743770400000|2025-04-04 12:40:00|203630.7|203540.7|203412.6|203322.6|203773.5|203683.5|203368.2|203278.2|1032
1743770700000|2025-04-04 12:45:00|203408.6|203318.6|203092.8|203002.8|203613.9|203523.9|203091.1|203001.1|919
1743771000000|2025-04-04 12:50:00|203083.3|202993.3|203770.8|203680.8|203785.8|203695.8|203083.3|202993.3|691
1743771300000|2025-04-04 12:55:00|203766.7|203676.7|203926.6|203836.6|204167|204077|203616.3|203526.3|734
1743771600000|2025-04-04 13:00:00|203922.3|203832.3|203321.9|203231.9|203954.2|203864.2|203245.5|203155.5|665
1743771900000|2025-04-04 13:05:00|203320.1|203230.1|203386.2|203296.2|203547.2|203457.2|203312.4|203222.4|524
1743772200000|2025-04-04 13:10:00|203380|203290|203730.8|203640.8|203755.1|203665.1|203380|203290|472
1743772500000|2025-04-04 13:15:00|203731.3|203641.3|203794.1|203704.1|203937.5|203847.5|203710.4|203620.4|592
1743772800000|2025-04-04 13:20:00|203783.1|203693.1|203483.4|203393.4|203949.2|203859.2|203482.1|203392.1|549
1743773100000|2025-04-04 13:25:00|203485.6|203395.6|203597.2|203507.2|203805.2|203715.2|203484.5|203394.5|610
1743773400000|2025-04-04 13:30:00|203596.1|203506.1|204045.6|203955.6|204188.7|204098.7|203508.2|203418.2|704
1743773700000|2025-04-04 13:35:00|204046.1|203956.1|204319.9|204229.9|204381.5|204291.5|204041.8|203951.8|625
1743774000000|2025-04-04 13:40:00|204322.3|204232.3|204335.9|204245.9|204429.3|204339.3|204209.4|204119.4|610
1743774300000|2025-04-04 13:45:00|204332.2|204242.2|204625.2|204535.2|204647.2|204557.2|204299.3|204209.3|594
1743774600000|2025-04-04 13:50:00|204624.9|204534.9|204794.9|204704.9|204834.7|204744.7|204544|204454|646
1743774900000|2025-04-04 13:55:00|204814.9|204724.9|204661.8|204571.8|204900.9|204810.9|204493.2|204403.2|735
1743775200000|2025-04-04 14:00:00|204670.1|204580.1|204668.6|204578.6|204811.7|204721.7|204626.5|204536.5|627
1743775500000|2025-04-04 14:05:00|204665.9|204575.9|204414.3|204324.3|204681.3|204591.3|204376.9|204286.9|575
1743775800000|2025-04-04 14:10:00|204416.8|204326.8|204571.9|204481.9|204626.6|204536.6|204386|204296|637
1743776100000|2025-04-04 14:15:00|204571.5|204481.5|204477.2|204387.2|204629.4|204539.4|204306|204216|696
1743776400000|2025-04-04 14:20:00|204477.5|204387.5|204389.6|204299.6|204558.7|204468.7|204236.6|204146.6|616
1743776700000|2025-04-04 14:25:00|204383.2|204293.2|204336.5|204246.5|204522.1|204432.1|204199.3|204109.3|537
1743777000000|2025-04-04 14:30:00|204362.7|204272.7|204819.4|204729.4|204823.8|204733.8|204164.7|204074.7|584
1743777300000|2025-04-04 14:35:00|204818.5|204728.5|204856.1|204766.1|204994.6|204904.6|204810|204720|634
1743777600000|2025-04-04 14:40:00|204857.9|204767.9|205086.1|204996.1|205099.6|205009.6|204738.1|204648.1|719
1743777900000|2025-04-04 14:45:00|205092.8|205002.8|204995.3|204905.3|205424.4|205334.4|204990.9|204900.9|663
1743778200000|2025-04-04 14:50:00|204991.2|204901.2|204798.5|204708.5|205228|205138|204723.3|204633.3|840
1743778500000|2025-04-04 14:55:00|204802|204712|205083.5|204993.5|205113.6|205045|204747.6|204657.6|868
1743778800000|2025-04-04 15:00:00|205085|204995|204669.3|204579.3|205236.2|205146.2|204510.8|204420.8|884
1743779100000|2025-04-04 15:05:00|204673|204583|204877.2|204787.2|204940.1|204850.1|204314.3|204224.3|905
1743779400000|2025-04-04 15:10:00|204865.7|204775.7|204859.4|204769.4|204917.8|204827.8|204741.2|204651.2|675
1743779700000|2025-04-04 15:15:00|204858.9|204768.9|204870.7|204780.7|204918.1|204828.1|204605.1|204515.1|663
1743780000000|2025-04-04 15:20:00|204870.2|204780.2|205001|204911|205030|204940|204828.2|204738.2|448
1743780300000|2025-04-04 15:25:00|205001.8|204911.8|205572|205482|205662.8|205572.8|205001.8|204911.8|765
1743780600000|2025-04-04 15:30:00|205572.8|205482.8|205098.4|205008.4|205648.8|205558.8|205053.1|204963.1|893
1743780900000|2025-04-04 15:35:00|205089.3|204999.3|205174.1|205084.1|205415.6|205325.6|205033.3|204943.3|901
1743781200000|2025-04-04 15:40:00|205184.7|205094.7|204973.6|204883.6|205406.7|205316.7|204956.5|204866.5|862
1743781500000|2025-04-04 15:45:00|204979.9|204889.9|204949.7|204859.7|205125.1|205035.1|204878.4|204788.4|796
1743781800000|2025-04-04 15:50:00|204950.5|204860.5|204910.6|204820.6|205124.5|205034.5|204772.3|204682.3|770
1743782100000|2025-04-04 15:55:00|204898.4|204808.4|204938.3|204848.3|204987.9|204897.9|204860.2|204770.2|597
1743782400000|2025-04-04 16:00:00|204938.1|204848.1|204934.5|204844.5|205021.3|204931.3|204779.1|204689.1|778
1743782700000|2025-04-04 16:05:00|204936.3|204846.3|204816.9|204726.9|204944.3|204854.3|204766.7|204676.7|706
1743783000000|2025-04-04 16:10:00|204826.3|204736.3|204832.5|204742.5|204975.6|204885.6|204699.8|204609.8|651
1743783300000|2025-04-04 16:15:00|204826.2|204736.2|204973.4|204883.4|204986.2|204896.2|204747.6|204657.6|690
1743783600000|2025-04-04 16:20:00|204971.6|204881.6|205098.3|205008.3|205216.8|205126.8|204952.9|204862.9|707
1743783900000|2025-04-04 16:25:00|205094.9|205004.9|205037.3|204947.3|205176.4|205086.4|205023.8|204933.8|637
1743784200000|2025-04-04 16:30:00|205033.6|204943.6|204897.5|204807.5|205091.4|205001.4|204748.3|204658.3|632
1743784500000|2025-04-04 16:35:00|204893.4|204803.4|204842.4|204752.4|204952.7|204862.7|204686|204596|636
1743784800000|2025-04-04 16:40:00|204839.3|204749.3|205201.2|205111.2|205206.1|205116.1|204823.8|204733.8|542
1743785100000|2025-04-04 16:45:00|205203.7|205113.7|205143|205053|205245.1|205155.1|205040.4|204950.4|664
1743785400000|2025-04-04 16:50:00|205143.1|205053.1|204881.2|204791.2|205143.1|205053.1|204781.1|204691.1|621
1743785700000|2025-04-04 16:55:00|204885.9|204795.9|204659.1|204569.1|204926.8|204836.8|204648.4|204558.4|612
1743786000000|2025-04-04 17:00:00|204630.2|204540.2|204420.9|204330.9|204638.8|204548.8|204372.4|204282.4|543
1743786300000|2025-04-04 17:05:00|204429.2|204339.2|204704.9|204614.9|204720|204630|204384.5|204294.5|548
1743786600000|2025-04-04 17:10:00|204700.9|204610.9|204731.9|204641.9|204902.3|204812.3|204695.3|204605.3|585
1743786900000|2025-04-04 17:15:00|204744.5|204654.5|205097.7|205007.7|205116.8|205026.8|204720.8|204630.8|539
1743787200000|2025-04-04 17:20:00|205098.5|205008.5|205108.6|205018.6|205275.6|205185.6|204980.4|204890.4|560
1743787500000|2025-04-04 17:25:00|205095.5|205005.5|205210.9|205120.9|205267.4|205177.4|205070.4|204980.4|591
1743787800000|2025-04-04 17:30:00|205221.4|205131.4|205060.5|204970.5|205315.2|205225.2|205041.9|204951.9|621
1743788100000|2025-04-04 17:35:00|205070|204980|204971.6|204881.6|205094.9|205004.9|204863.1|204773.1|688
1743788400000|2025-04-04 17:40:00|204969.7|204879.7|204970.8|204880.8|205044.8|204954.8|204824.7|204734.7|629
1743788700000|2025-04-04 17:45:00|204977.8|204887.8|204767.1|204677.1|204977.8|204887.8|204619.6|204529.6|575
1743789000000|2025-04-04 17:50:00|204769.6|204679.6|204688.7|204598.7|205008.4|204918.4|204685.8|204595.8|637
1743789300000|2025-04-04 17:55:00|204701.8|204611.8|204762.2|204672.2|204801.2|204711.2|204605.8|204515.8|503
1743789600000|2025-04-04 18:00:00|204733.2|204643.2|204656.3|204566.3|204770.6|204680.6|204598.9|204508.9|760
1743789900000|2025-04-04 18:05:00|204648.9|204558.9|204440|204350|204685.2|204595.2|204407.9|204317.9|648
1743790200000|2025-04-04 18:10:00|204435|204345|204789.4|204699.4|204801.6|204711.6|204424.7|204334.7|492
1743790500000|2025-04-04 18:15:00|204791.9|204701.9|205077.1|204987.1|205108.4|205018.4|204735.2|204645.2|433
1743790800000|2025-04-04 18:20:00|205070.8|204980.8|205357|205267|205418.8|205328.8|205012.3|204922.3|412
1743791100000|2025-04-04 18:25:00|205358.2|205268.2|205338.7|205248.7|205423.5|205333.5|205295.1|205205.1|455
1743791400000|2025-04-04 18:30:00|205335|205245|205300.3|205210.3|205414|205324|205191.5|205101.5|510
1743791700000|2025-04-04 18:35:00|205289.6|205199.6|205275.2|205185.2|205384.9|205294.9|205180.8|205090.8|470
1743792000000|2025-04-04 18:40:00|205276.3|205186.3|205251.3|205161.3|205389.6|205299.6|205205.6|205115.6|398
1743792300000|2025-04-04 18:45:00|205255.2|205165.2|205165.1|205075.1|205372.6|205282.6|205118.6|205028.6|451
1743792600000|2025-04-04 18:50:00|205154.8|205064.8|205211.9|205121.9|205263.2|205173.2|205103.6|205013.6|617
1743792900000|2025-04-04 18:55:00|205222.6|205132.6|205034.3|204944.3|205271.5|205181.5|205024.8|204934.8|560
1743793200000|2025-04-04 19:00:00|205033.3|204943.3|204977.6|204887.6|205135.5|205045.5|204907.9|204817.9|488
1743793500000|2025-04-04 19:05:00|204994.6|204904.6|205152.8|205062.8|205160|205070|204919.2|204829.2|359
1743793800000|2025-04-04 19:10:00|205145|205055|205148.5|205058.5|205219.1|205129.1|205038.5|204948.5|333
1743794100000|2025-04-04 19:15:00|205140.6|205050.6|205264|205174|205285.2|205195.2|205124.5|205034.5|312
1743794400000|2025-04-04 19:20:00|205273.6|205183.6|205231.8|205141.8|205314.3|205224.3|205184.5|205094.5|371
1743794700000|2025-04-04 19:25:00|205227.3|205137.3|205160.1|205070.1|205258.3|205168.3|205147.7|205057.7|462
1743795000000|2025-04-04 19:30:00|205159.5|205069.5|204790.5|204700.5|205161|205071|204779.6|204689.6|441
1743795300000|2025-04-04 19:35:00|204792.9|204702.9|204636.4|204546.4|204803|204713|204591.4|204501.4|434
1743795600000|2025-04-04 19:40:00|204634.9|204544.9|204615.6|204525.6|204697.5|204607.5|204566.4|204476.4|471
1743795900000|2025-04-04 19:45:00|204616.9|204526.9|204617.7|204527.7|204637.8|204547.8|204478.8|204388.8|457
1743796200000|2025-04-04 19:50:00|204656.7|204566.7|204646.1|204556.1|204810.1|204720.1|204638.2|204548.2|500
1743796500000|2025-04-04 19:55:00|204667.5|204577.5|204811.3|204721.3|204818|204728|204628.6|204538.6|373
1743796800000|2025-04-04 20:00:00|204789.3|204699.3|204666.7|204576.7|204795.7|204705.7|204644.8|204554.8|499
1743797100000|2025-04-04 20:05:00|204657.4|204567.4|204624.6|204534.6|204680.9|204590.9|204624.3|204534.3|331
1743797400000|2025-04-04 20:10:00|204621.4|204531.4|204460.8|204370.8|204641.1|204551.1|204424|204334|153
1743797700000|2025-04-04 20:15:00|204466.3|204376.3|204448.2|204358.2|204466.5|204376.5|204385.1|204295.1|307
1743798000000|2025-04-04 20:20:00|204448.4|204358.4|204499.8|204409.8|204539.7|204449.7|204435.5|204345.5|261
1743798300000|2025-04-04 20:25:00|204503.7|204413.7|204507.1|204417.1|204558.9|204468.9|204498.1|204408.1|194
1743798600000|2025-04-04 20:30:00|204500.3|204410.3|204460.1|204370.1|204621.6|204531.6|204455.2|204365.2|449
1743798900000|2025-04-04 20:35:00|204463.2|204373.2|204403.9|204313.9|204463.2|204373.2|204372.2|204282.2|514
1743799200000|2025-04-04 20:40:00|204405.5|204315.5|204546.1|204456.1|204560.8|204470.8|204403.8|204313.8|355
1743799500000|2025-04-04 20:45:00|204553.4|204463.4|204580.6|204490.6|204580.6|204490.6|204501.1|204411.1|166
1743799800000|2025-04-04 20:50:00|204585.7|204495.7|204594.9|204504.9|204623|204533|204531.9|204441.9|208
1743800100000|2025-04-04 20:55:00|204603|204513|204336.5|204026.5|204678.4|204569.9|204336.5|204026.5|95
1743969600000|2025-04-06 20:00:00|204377.5|204022.5|204427.5|204072.5|204427.5|204072.5|204344.5|203989.5|3
1743970500000|2025-04-06 20:15:00|204527.5|204172.5|204977.5|204622.5|204977.5|204622.5|204527.5|204172.5|3
1743970800000|2025-04-06 20:20:00|205127.5|204772.5|205127.5|204772.5|205127.5|204772.5|205127.5|204772.5|1
1743971100000|2025-04-06 20:25:00|205170.9|204815.9|205170.9|204815.9|205170.9|204815.9|205170.9|204815.9|1
1743971400000|2025-04-06 20:30:00|205127.5|204772.5|205392.5|205037.5|205392.5|205037.5|205127.5|204772.5|3
1743971700000|2025-04-06 20:35:00|205417.5|205062.5|205417.5|205062.5|205417.5|205062.5|205417.5|205062.5|1
1743972300000|2025-04-06 20:45:00|205469.4|205114.4|205552.5|205197.5|205555.4|205200.4|205469.4|205114.4|4
1743972900000|2025-04-06 20:55:00|205552.6|205197.6|205602.5|205247.5|205602.5|205247.5|205552.5|205197.5|6
1743973200000|2025-04-06 21:00:00|205564.9|205209.9|205850.1|205540.1|205850.1|205540.1|205564.9|205209.9|12
1743973500000|2025-04-06 21:05:00|205850.2|205540.2|205950|205640|205950|205640|205850.1|205540.1|3
1743974100000|2025-04-06 21:15:00|206049.5|205739.5|206150|205840|206150|205840|206032.2|205722.2|4
1743974700000|2025-04-06 21:25:00|205969.3|205659.3|205961.8|205651.8|206050|205740|205874.3|205564.3|7
1743975000000|2025-04-06 21:30:00|206045.1|205735.1|206005|205695|206150|205840|206005|205695|6
1743975300000|2025-04-06 21:35:00|206005.1|205695.1|206005|205695|206005.1|205695.1|206005|205695|4
1743975600000|2025-04-06 21:40:00|205874.2|205564.2|205655|205345|206019.9|205709.9|205655|205345|12
1743975900000|2025-04-06 21:45:00|205781.2|205471.2|205800|205490|205800|205490|205781.2|205471.2|2
1743976200000|2025-04-06 21:50:00|205792.9|205482.9|205105|204795|205792.9|205482.9|205092.3|204795|31
1743976500000|2025-04-06 21:55:00|205105.1|204795.1|205105|204795|205105.1|204818.3|205081.7|204795|16
1743976800000|2025-04-06 22:00:00|205115|204805|206096.1|205786.1|206242.7|206052.6|205105|204795|97
1743977100000|2025-04-06 22:05:00|206066|205756|206200.3|205890.3|206416|206155.4|205957.9|205647.9|189
1743977400000|2025-04-06 22:10:00|206198.4|205888.4|205995.5|205685.5|206198.4|205888.4|205689.5|205379.5|121
1743977700000|2025-04-06 22:15:00|205994.1|205684.1|205896.4|205586.4|206224.2|205974|205896.4|205586.4|120
1743978000000|2025-04-06 22:20:00|205892.8|205582.8|205742|205432|205949.8|205639.8|205694.1|205384.1|119
1743978300000|2025-04-06 22:25:00|205719|205409|205876|205576.5|205876|205576.5|205675|205365|72
1743978600000|2025-04-06 22:30:00|205896.4|205575.6|205864.6|205572.8|206129.1|205819.1|205696|205399.9|172
1743978900000|2025-04-06 22:35:00|205864.5|205564.9|205899.7|205589.7|206015.6|205705.6|205726|205436.3|120
1743979200000|2025-04-06 22:40:00|205899.6|205589.6|205700|205406|205899.6|205591.4|205648.8|205370.5|150
1743979500000|2025-04-06 22:45:00|205680|205410.6|205872.7|205562.7|205872.7|205562.7|205557.4|205344|149
1743979800000|2025-04-06 22:50:00|205880.4|205570.4|206235.4|205925.4|206367.6|206057.6|205880.4|205570.4|53
1743980100000|2025-04-06 22:55:00|206249.1|205939.1|206168.6|205858.6|206401.4|206195|206099.1|205789.1|60
1743980400000|2025-04-06 23:00:00|206167.8|205857.8|206266.9|206068|206380.3|206152.1|206072.8|205785.3|190
1743980700000|2025-04-06 23:05:00|206263|206044.9|206337.6|206085.8|206356|206094.9|206071|205837.5|258
1743981000000|2025-04-06 23:10:00|206349.9|206052.5|206416.4|206176.5|206416.4|206176.5|206104.2|205833.1|67
1743981300000|2025-04-06 23:15:00|206407.3|206167.5|206415.4|206175.6|206416.3|206176.5|206394.3|206154.3|13
1743981600000|2025-04-06 23:20:00|206416|206174|206007|205814.9|206434|206253.3|205996.8|205794.2|140
1743981900000|2025-04-06 23:25:00|206004.5|205814.1|206062.6|205823.5|206120.7|205883.1|205905|205779.1|100
1743982200000|2025-04-06 23:30:00|206062.9|205867.6|206129.3|205878.6|206275.5|206009|206056.9|205818.9|132
1743982500000|2025-04-06 23:35:00|206129.2|205878.7|206180.1|205925.8|206218.2|205953.4|206119.2|205850|110
1743982800000|2025-04-06 23:40:00|206181.1|205926.5|206156.1|205957.8|206206.4|205959.4|206033.4|205800.5|72
1743983100000|2025-04-06 23:45:00|206202.4|205994.5|206036.6|205805.3|206257.7|206005.6|206025.2|205804|85
1743983400000|2025-04-06 23:50:00|206042.9|205804.9|206092.3|205854.7|206183.3|205926.8|206037.3|205801.1|148
1743983700000|2025-04-06 23:55:00|206104.6|205838.9|206433.7|206268.7|206498.4|206347|206082|205818.3|192
1743984000000|2025-04-07 00:00:00|206449.9|206276.7|206836.6|206637.6|206915.1|206690.7|206358.8|206194.9|705
1743984300000|2025-04-07 00:05:00|206848.6|206634.4|206862.8|206658.5|206887.3|206664|206543.6|206303.2|936
1743984600000|2025-04-07 00:10:00|206866.8|206664.5|206863.9|206626.1|207045.6|206858.4|206746.4|206506.7|606
1743984900000|2025-04-07 00:15:00|206841.8|206608.7|206833|206589.6|206932|206695.6|206685.1|206503.1|538
1743985200000|2025-04-07 00:20:00|206833.9|206595.4|206623.2|206533.2|206971.6|206800.4|206519.2|206429.2|586
1743985500000|2025-04-07 00:25:00|206623.7|206533.7|206406.5|206316.5|206669.5|206561.2|206406.5|206316.5|392
1743985800000|2025-04-07 00:30:00|206396.9|206306.9|206273.7|206183.7|206447.5|206357.5|206140.4|206050.4|424
1743986100000|2025-04-07 00:35:00|206273.1|206183.1|206289.7|206199.7|206320|206230|206078.1|205974.9|509
1743986400000|2025-04-07 00:40:00|206296.6|206206.6|206645.4|206475.5|206676.3|206549.1|206260|206170|554
1743986700000|2025-04-07 00:45:00|206639.4|206463.1|206711.5|206531.5|206834.3|206720.9|206613|206449.7|246
1743987000000|2025-04-07 00:50:00|206692|206525.4|206691.9|206601.9|206778.6|206662.3|206521.8|206431.8|305
1743987300000|2025-04-07 00:55:00|206687.5|206597.5|206562.7|206472.7|206761.4|206671.4|206519.8|206429.8|629
1743987600000|2025-04-07 01:00:00|206556.4|206466.4|206617.9|206527.9|206643.7|206553.7|206381.3|206279.8|618
1743987900000|2025-04-07 01:05:00|206618.5|206528.5|206559|206469|206758.7|206668.7|206522|206432|372
1743988200000|2025-04-07 01:10:00|206543.8|206453.8|206486.3|206396.3|206616.1|206526.1|206413.7|206311.7|394
1743988500000|2025-04-07 01:15:00|206466.1|206376.1|206428.7|206338.7|206692.5|206602.5|206359.2|206248.7|508
1743988800000|2025-04-07 01:20:00|206436|206346|206252.6|206162.6|206438.8|206348.8|206148.5|206058.5|566
1743989100000|2025-04-07 01:25:00|206249|206159|206296.3|206146.3|206297.5|206207.5|205952|205862|593
1743989400000|2025-04-07 01:30:00|206250.4|206089.8|206317.6|206227.6|206434.7|206344.7|206168.9|206067.3|675
1743989700000|2025-04-07 01:35:00|206285.1|206195.1|206645.9|206555.9|206662.8|206572.8|206273|206183|658
1743990000000|2025-04-07 01:40:00|206628.3|206538.3|206670.9|206580.9|206677|206587|206484.9|206394.9|765
1743990300000|2025-04-07 01:45:00|206671.5|206581.5|206628.4|206538.4|206844.1|206754.1|206488.4|206343.5|665
1743990600000|2025-04-07 01:50:00|206644.8|206554.8|206566.9|206476.9|206719.7|206629.7|206490.6|206400.6|511
1743990900000|2025-04-07 01:55:00|206572.8|206482.8|206301|206211|206704.6|206614.6|206221.9|206131.9|521
1743991200000|2025-04-07 02:00:00|206301.2|206211.2|206348.2|206258.2|206531.5|206441.5|206247.5|206157.5|549
1743991500000|2025-04-07 02:05:00|206346|206256|206647|206557|206658.1|206568.1|206301.9|206211.9|548
1743991800000|2025-04-07 02:10:00|206642.5|206552.5|206790|206700|206904.5|206814.5|206610.5|206520.5|581
1743992100000|2025-04-07 02:15:00|206789|206699|206749.9|206659.9|206821.5|206731.5|206595.9|206505.9|697
1743992400000|2025-04-07 02:20:00|206742.1|206652.1|206994.7|206904.7|207134.2|207044.2|206699.6|206609.6|504
1743992700000|2025-04-07 02:25:00|206988.2|206898.2|207126.7|207036.7|207198|207108|206862.5|206772.5|413
1743993000000|2025-04-07 02:30:00|207140.4|207050.4|207083.8|206993.8|207190.7|207100.7|206989.9|206899.9|430
1743993300000|2025-04-07 02:35:00|207076.2|206986.2|207104.6|207014.6|207273.1|207183.1|207023.9|206933.9|364
1743993600000|2025-04-07 02:40:00|207104.2|207014.2|206989.6|206899.6|207126.8|207036.8|206928.2|206838.2|411
1743993900000|2025-04-07 02:45:00|206997.3|206907.3|206626.6|206536.6|207035.3|206945.3|206605.8|206515.8|307
1743994200000|2025-04-07 02:50:00|206624|206534|206738.1|206648.1|206769.2|206679.2|206585.5|206495.5|388
1743994500000|2025-04-07 02:55:00|206735.7|206645.7|206784.4|206694.4|206876.2|206786.2|206724.7|206634.7|796
1743994800000|2025-04-07 03:00:00|206775|206685|206696.1|206606.1|206869|206779|206696.1|206606.1|539
1743995100000|2025-04-07 03:05:00|206693.2|206603.2|206705.6|206615.6|206812.3|206722.3|206610.5|206520.5|290
1743995400000|2025-04-07 03:10:00|206706.1|206616.1|206805.8|206715.8|206808.2|206718.2|206664.8|206574.8|406
1743995700000|2025-04-07 03:15:00|206798.8|206708.8|206693.2|206603.2|206798.8|206708.8|206628.8|206538.8|373
1743996000000|2025-04-07 03:20:00|206692.6|206602.6|206694.3|206604.3|206708|206618|206582.9|206492.9|371
1743996300000|2025-04-07 03:25:00|206703.6|206613.6|206658.7|206568.7|206714.5|206624.5|206532.2|206442.2|368
1743996600000|2025-04-07 03:30:00|206664.7|206574.7|206784.6|206694.6|206810.8|206720.8|206654.2|206564.2|436
1743996900000|2025-04-07 03:35:00|206779.1|206689.1|206799.1|206709.1|206849.7|206759.7|206738.3|206648.3|452
1743997200000|2025-04-07 03:40:00|206764.7|206674.7|206863.8|206773.8|206908.5|206818.5|206757.6|206667.6|276
1743997500000|2025-04-07 03:45:00|206864|206774|206941.3|206851.3|206944.7|206854.7|206791.3|206701.3|277
1743997800000|2025-04-07 03:50:00|206933.9|206843.9|206635.3|206545.3|206943.4|206853.4|206620.3|206530.3|371
1743998100000|2025-04-07 03:55:00|206629.1|206539.1|206644.3|206554.3|206723.5|206633.5|206620.9|206530.9|284
1743998400000|2025-04-07 04:00:00|206643.6|206553.6|206533|206443|206677.4|206587.4|206479.2|206389.2|259
1743998700000|2025-04-07 04:05:00|206526.6|206436.6|206534.5|206444.5|206571.3|206481.3|206466.4|206376.4|197
1743999000000|2025-04-07 04:10:00|206542.1|206452.1|206584|206494|206596.7|206506.7|206508.6|206418.6|179
1743999300000|2025-04-07 04:15:00|206579|206489|206496.8|206406.8|206588.8|206498.8|206419.1|206329.1|241
1743999600000|2025-04-07 04:20:00|206489.6|206399.6|206481.1|206391.1|206521.9|206431.9|206440.1|206350.1|211
1743999900000|2025-04-07 04:25:00|206473.6|206383.6|206505.4|206415.4|206519.5|206429.5|206451.8|206361.8|184
1744000200000|2025-04-07 04:30:00|206497.7|206407.7|206578.6|206488.6|206584.7|206494.7|206492.2|206402.2|147
1744000500000|2025-04-07 04:35:00|206538.2|206448.2|206555.9|206465.9|206615.7|206525.7|206538.2|206448.2|168
1744000800000|2025-04-07 04:40:00|206556.6|206466.6|206636.9|206546.9|206686.7|206596.7|206536|206446|226
1744001100000|2025-04-07 04:45:00|206636.6|206546.6|206561.7|206471.7|206687.5|206597.5|206545.3|206455.3|320
1744001400000|2025-04-07 04:50:00|206551.9|206461.9|206553|206463|206565.3|206475.3|206457.7|206367.7|326
1744001700000|2025-04-07 04:55:00|206553.3|206463.3|206563.9|206473.9|206588.6|206498.6|206492.6|206402.6|316
1744002000000|2025-04-07 05:00:00|206558.2|206468.2|206672.5|206582.5|206676.2|206586.2|206506.3|206416.3|352
1744002300000|2025-04-07 05:05:00|206664.2|206574.2|206752|206662|206770.2|206680.2|206660.6|206570.6|399
1744002600000|2025-04-07 05:10:00|206743.8|206653.8|206659.1|206569.1|206780.9|206690.9|206620.1|206530.1|344
1744002900000|2025-04-07 05:15:00|206644.7|206554.7|206288|206198|206654.7|206564.7|206219.1|206055.3|443
1744003200000|2025-04-07 05:20:00|206289.6|206199.6|206513.5|206423.5|206525.1|206435.1|206267.9|206177.9|630
1744003500000|2025-04-07 05:25:00|206514|206424|206604.6|206514.6|206613.5|206523.5|206420.7|206330.7|591
1744003800000|2025-04-07 05:30:00|206602.5|206512.5|206708|206618|206725.8|206635.8|206541.7|206451.7|375
1744004100000|2025-04-07 05:35:00|206684|206594|206525.6|206435.6|206690.2|206600.2|206483.9|206393.9|481
1744004400000|2025-04-07 05:40:00|206504.2|206414.2|206706.7|206616.7|206762.3|206672.3|206483.5|206393.5|457
1744004700000|2025-04-07 05:45:00|206699.3|206609.3|206705.4|206615.4|206797.5|206707.5|206653.4|206563.4|459
1744005000000|2025-04-07 05:50:00|206718.2|206628.2|206576.1|206486.1|206726.4|206636.4|206561.2|206471.2|321
1744005300000|2025-04-07 05:55:00|206583.5|206493.5|206521.7|206431.7|206656.9|206566.9|206493.5|206403.5|395
1744005600000|2025-04-07 06:00:00|206545.8|206455.8|206512.2|206422.2|206626.9|206536.9|206465.3|206375.3|538
1744005900000|2025-04-07 06:05:00|206515.4|206425.4|206561|206471|206634.3|206544.3|206380.1|206290.1|514
1744006200000|2025-04-07 06:10:00|206554.3|206464.3|207090|207000|207143.2|207053.2|206503.6|206413.6|552
1744006500000|2025-04-07 06:15:00|207091|207001|207195.7|207105.7|207350.3|207260.3|207091|207001|604
1744006800000|2025-04-07 06:20:00|207195.8|207105.8|207158.8|207068.8|207360.4|207270.4|207118.9|207028.9|432
1744007100000|2025-04-07 06:25:00|207152.3|207062.3|207231.7|207141.7|207398.3|207308.3|207100.9|207010.9|520
1744007400000|2025-04-07 06:30:00|207235.8|207145.8|206886|206796|207257.1|207167.1|206857.1|206767.1|449
1744007700000|2025-04-07 06:35:00|206885.6|206795.6|207336|207246|207422|207332|206879.1|206789.1|719
1744008000000|2025-04-07 06:40:00|207329.7|207239.7|207659.7|207533.7|207835.1|207745.1|207317.3|207227.3|562
1744008300000|2025-04-07 06:45:00|207658.6|207528.4|207598.1|207508.1|207767.7|207677.7|207418.5|207328.5|668
1744008600000|2025-04-07 06:50:00|207599.6|207509.6|207813.8|207723.8|207915.4|207807.3|207543.2|207453.2|681
1744008900000|2025-04-07 06:55:00|207808.7|207718.7|207889.9|207799.9|208014.9|207924.9|207774.5|207684.5|687
1744009200000|2025-04-07 07:00:00|207889.8|207799.8|207820.2|207730.2|208034|207944|207721.2|207631.2|965
1744009500000|2025-04-07 07:05:00|207818.8|207728.8|207656|207566|207878.3|207788.3|207475.8|207385.8|949
1744009800000|2025-04-07 07:10:00|207679.7|207553.7|207371.8|207281.8|207751|207661|207304.1|207214.1|999
1744010100000|2025-04-07 07:15:00|207357.7|207267.7|207217.6|207127.6|207387.2|207297.2|207037.7|206947.7|926
1744010400000|2025-04-07 07:20:00|207217.7|207127.7|207446.2|207356.2|207450.6|207360.6|207158.2|207068.2|954
1744010700000|2025-04-07 07:25:00|207443.7|207353.7|207428.6|207338.6|207521.2|207431.2|207292.3|207202.3|810
1744011000000|2025-04-07 07:30:00|207423.4|207333.4|207889.4|207799.4|207920.5|207830.5|207423.4|207333.4|804
1744011300000|2025-04-07 07:35:00|207891.8|207801.8|207680.9|207590.9|208146.1|208056.1|207656.8|207566.8|696
1744011600000|2025-04-07 07:40:00|207690.7|207600.7|207701.3|207586.9|207817|207727|207559.6|207469.6|727
1744011900000|2025-04-07 07:45:00|207695.9|207605.9|207836.1|207746.1|207872.9|207782.9|207692.3|207589.4|732
1744012200000|2025-04-07 07:50:00|207832.3|207742.3|207837.6|207747.6|208016.8|207926.8|207751.3|207661.3|630
1744012500000|2025-04-07 07:55:00|207839.2|207749.2|207800.5|207710.5|207957.4|207867.4|207759.4|207669.4|712
1744012800000|2025-04-07 08:00:00|207791.3|207701.3|207544.1|207454.1|207890.9|207800.9|207510.1|207420.1|854
1744013100000|2025-04-07 08:05:00|207545.4|207455.4|207292.2|207202.2|207581.3|207491.3|207288|207198|752
1744013400000|2025-04-07 08:10:00|207313.3|207223.3|207555.3|207465.3|207703.8|207613.8|207281.3|207191.3|785
1744013700000|2025-04-07 08:15:00|207553.2|207463.2|207538|207448|207588|207498|207337.7|207247.7|701
1744014000000|2025-04-07 08:20:00|207529.3|207439.3|207294.2|207204.2|207550.3|207460.3|207292.6|207202.6|693
1744014300000|2025-04-07 08:25:00|207325.6|207235.6|207578.5|207488.5|207587.8|207497.8|207310.5|207220.5|685
1744014600000|2025-04-07 08:30:00|207578.2|207488.2|207793.3|207703.3|208071.9|207934.4|207498.7|207408.7|768
1744014900000|2025-04-07 08:35:00|207795.6|207705.6|207952.9|207862.9|208086|207996|207787.1|207697.1|750
1744015200000|2025-04-07 08:40:00|207954.6|207864.6|207724.5|207634.5|207971|207881|207672|207582|689
1744015500000|2025-04-07 08:45:00|207719.2|207629.2|207608.9|207518.9|207813.2|207723.2|207606.9|207516.9|676
1744015800000|2025-04-07 08:50:00|207604|207514|207408.2|207318.2|207673.9|207583.9|207277.4|207187.4|770
1744016100000|2025-04-07 08:55:00|207405.9|207315.9|207558.4|207445.6|207568.8|207478.8|207345.9|207255.9|584
1744016400000|2025-04-07 09:00:00|207562.4|207438.6|207481.4|207391.4|207778.1|207688.1|207419.8|207329.8|679
1744016700000|2025-04-07 09:05:00|207480.7|207390.7|207673.1|207583.1|207863.5|207773.5|207443.3|207353.3|642
1744017000000|2025-04-07 09:10:00|207669.6|207579.6|207601.2|207511.2|207703.3|207613.3|207474.2|207384.2|571
1744017300000|2025-04-07 09:15:00|207601.4|207511.4|207922.6|207832.6|207930.6|207840.6|207601.4|207511.4|643
1744017600000|2025-04-07 09:20:00|207922|207832|208012.7|207922.7|208022.4|207932.4|207843.1|207744.2|583
1744017900000|2025-04-07 09:25:00|208012.1|207922.1|207772.1|207682.1|208047.9|207957.9|207757.8|207667.8|705
1744018200000|2025-04-07 09:30:00|207795.1|207705.1|207616.8|207526.8|207795.1|207705.1|207569.4|207479.4|630
1744018500000|2025-04-07 09:35:00|207634.6|207520.9|207407.4|207317.4|207648.5|207558.5|207343.1|207253.1|547
1744018800000|2025-04-07 09:40:00|207401.4|207311.4|207426.7|207336.7|207533.3|207443.3|207334.4|207244.4|689
1744019100000|2025-04-07 09:45:00|207426.9|207336.9|207428.3|207338.3|207632.2|207542.2|207379|207289|774
1744019400000|2025-04-07 09:50:00|207429.4|207339.4|207542.3|207452.3|207564.5|207474.5|207390.7|207300.7|668
1744019700000|2025-04-07 09:55:00|207538.6|207448.6|207563.3|207473.3|207655.1|207565.1|207457.3|207367.3|691
1744020000000|2025-04-07 10:00:00|207557.8|207467.8|207346.5|207256.5|207615.4|207525.4|207262|207172|760
1744020300000|2025-04-07 10:05:00|207361.1|207245.9|207263.1|207173.1|207394.4|207300.3|207199.8|207098|811
1744020600000|2025-04-07 10:10:00|207269|207179|207202.8|207112.8|207307.4|207217.4|207175.7|207085.7|777
1744020900000|2025-04-07 10:15:00|207202.4|207112.4|206722|206632|207202.4|207112.4|206678.2|206588.2|769
1744021200000|2025-04-07 10:20:00|206722.6|206632.6|206513.3|206423.3|206788.1|206698.1|206261.4|206171.4|791
1744021500000|2025-04-07 10:25:00|206513.2|206423.2|206476.9|206386.9|206733.5|206643.5|206432.2|206339.9|789
1744021800000|2025-04-07 10:30:00|206477|206387|206435.4|206345.4|206602.7|206512.7|206386.3|206296.3|693
1744022100000|2025-04-07 10:35:00|206439|206349|206195.7|206061.4|206537.3|206447.3|206183.2|206042|709
1744022400000|2025-04-07 10:40:00|206196.7|206062.4|206177.6|206087.6|206336|206246|206078.3|205988.3|790
1744022700000|2025-04-07 10:45:00|206166.2|206076.2|206558.5|206468.5|206584.8|206473.6|206067.3|205977.3|770
1744023000000|2025-04-07 10:50:00|206559.2|206469.2|206665.3|206575.3|206761.3|206671.3|206451.1|206353.6|670
1744023300000|2025-04-07 10:55:00|206665.1|206575.1|206710.9|206620.9|206859|206782.4|206604.5|206552|785
1744023600000|2025-04-07 11:00:00|206706.9|206616.9|206237.7|206187.7|206712.3|206622.3|206234.8|206156.7|828
1744023900000|2025-04-07 11:05:00|206239|206189|205898.9|205808.9|206378.8|206294.5|205898|205808|778
1744024200000|2025-04-07 11:10:00|205855.4|205765.4|206185.8|206095.8|206261.9|206180.7|205855.4|205765.4|874
1744024500000|2025-04-07 11:15:00|206174.4|206084.4|206004.4|205914.4|206325.3|206248.7|205988.5|205900.5|766
1744024800000|2025-04-07 11:20:00|206003.9|205913.9|205866.7|205776.7|206088.9|206026.6|205797.7|205707.7|770
1744025100000|2025-04-07 11:25:00|205864.1|205774.1|205898.3|205808.3|206076.4|205997.5|205707.5|205650.8|740
1744025400000|2025-04-07 11:30:00|205880.5|205790.5|206209.3|206119.3|206327.8|206237.8|205810.9|205737.2|834
1744025700000|2025-04-07 11:35:00|206212|206122|206646.9|206556.9|206666.3|206587.3|206179.7|206089.7|731
1744026000000|2025-04-07 11:40:00|206655.2|206565.2|206452.6|206362.6|206661.4|206596.8|206397.7|206307.7|701
1744026300000|2025-04-07 11:45:00|206465|206375|206510.9|206420.9|206574.9|206502.5|206256.8|206166.8|644
1744026600000|2025-04-07 11:50:00|206502|206412|206453.9|206403.9|206523.9|206459.5|206361.5|206282.2|506
1744026900000|2025-04-07 11:55:00|206448.8|206398.8|206644.2|206554.2|206689.9|206619.5|206440.9|206360.7|617
1744027200000|2025-04-07 12:00:00|206612.2|206562.2|206542.8|206452.8|206646.7|206581.4|206352.5|206292|891
1744027500000|2025-04-07 12:05:00|206542.2|206452.2|206823.7|206733.7|206951.9|206861.9|206405.2|206355.2|687
1744027800000|2025-04-07 12:10:00|206823.4|206733.4|207067.7|207017.7|207111.6|207027.1|206768.2|206678.2|746
1744028100000|2025-04-07 12:15:00|207071|207021|207484.4|207394.4|207486.8|207403.6|206937|206863.9|699
1744028400000|2025-04-07 12:20:00|207477.5|207387.5|207079.7|206989.7|207495|207405|207036.8|206970|615
1744028700000|2025-04-07 12:25:00|207080.2|206990.2|206475|206385|207192.1|207102.1|206439.9|206349.9|804
1744029000000|2025-04-07 12:30:00|206482.6|206392.6|206545.6|206495.6|206633.8|206569.4|206340.3|206290.3|799
1744029300000|2025-04-07 12:35:00|206556.6|206506.6|206688.4|206598.4|206719.2|206657.2|206445.1|206358.4|813
1744029600000|2025-04-07 12:40:00|206676.4|206586.4|206934.7|206844.7|207083.4|206993.4|206665|206586.4|894
1744029900000|2025-04-07 12:45:00|206933.8|206843.8|206864.1|206774.1|207392.2|207302.2|206704|206614|938
1744030200000|2025-04-07 12:50:00|206864.5|206774.5|206578.4|206528.4|206911.7|206821.7|206561.1|206511.1|1045
1744030500000|2025-04-07 12:55:00|206573.9|206523.9|206612.8|206522.8|206691.6|206629.1|206392.6|206324.7|795
1744030800000|2025-04-07 13:00:00|206596.5|206506.5|206817.5|206767.5|206926.7|206857|206596.2|206506.2|915
1744031100000|2025-04-07 13:05:00|206815.6|206765.6|207092.2|207002.2|207124.6|207074.6|206738|206688|764
1744031400000|2025-04-07 13:10:00|207097.4|207007.4|206974.5|206924.5|207106.4|207056.4|206780.6|206690.6|690
1744031700000|2025-04-07 13:15:00|206976.2|206926.2|207146|207096|207205.2|207155.2|206909.5|206859.5|625
1744032000000|2025-04-07 13:20:00|207146.4|207096.4|207182.6|207132.6|207274.9|207207.3|206977.1|206927.1|644
1744032300000|2025-04-07 13:25:00|207185|207135|207168.1|207078.1|207260.6|207203.9|207149.4|207078.1|607
1744032600000|2025-04-07 13:30:00|207171.1|207081.1|207351.3|207301.3|207510|207460|207089.3|207035.3|871
1744032900000|2025-04-07 13:35:00|207340.9|207290.9|208067.6|208017.6|208073.9|208023.9|207340.9|207290.7|920
1744033200000|2025-04-07 13:40:00|208064.2|208014.2|207935.5|207885.5|208075.8|208014.2|207790.9|207740.9|857
1744033500000|2025-04-07 13:45:00|207940.5|207890.5|207893.4|207843.4|208095.1|208045.1|207862.7|207789.8|929
1744033800000|2025-04-07 13:50:00|207911.8|207821.8|207356.4|207306.4|207914.6|207830.3|207333.8|207271.1|835
1744034100000|2025-04-07 13:55:00|207355.2|207305.2|207162.2|207112.2|207540.3|207490.3|207138.2|207088.2|873
1744034400000|2025-04-07 14:00:00|207152.9|207102.9|207287.8|207237.8|207407.6|207340.9|206966|206889|939
1744034700000|2025-04-07 14:05:00|207288.5|207238.5|207868.6|207818.6|207986.9|207909.7|207117.5|207045.6|939
1744035000000|2025-04-07 14:10:00|207862.5|207812.5|205687|205597|207894.5|207812.5|204818.3|204728.3|1152
1744035300000|2025-04-07 14:15:00|205672|205582|205590.1|205500.1|205763.9|205673.9|205254.2|205164.2|1055
1744035600000|2025-04-07 14:20:00|205608.1|205518.1|206487.5|206397.5|206667|206577|205500.8|205410.8|1111
1744035900000|2025-04-07 14:25:00|206518.3|206428.3|206496.1|206406.1|206602.5|206512.5|206192.5|206102.5|1020
1744036200000|2025-04-07 14:30:00|206496.2|206406.2|206403.8|206313.8|206615.2|206525.2|206081.3|205991.3|1080
1744036500000|2025-04-07 14:35:00|206394.8|206304.8|207260.3|207170.3|207438.7|207348.7|206254.6|206164.6|1089
1744036800000|2025-04-07 14:40:00|207260.2|207170.2|206851.4|206761.4|207528|207438|206808.4|206718.4|1076
1744037100000|2025-04-07 14:45:00|206858.5|206768.5|206791.1|206701.1|206921.2|206831.2|206558.4|206468.4|1022
1744037400000|2025-04-07 14:50:00|206795|206705|206473.3|206383.3|206804.3|206714.3|206347.4|206257.4|1037
1744037700000|2025-04-07 14:55:00|206470.7|206380.7|206609.9|206559.9|206684.1|206624.5|206365.5|206288|1063
1744038000000|2025-04-07 15:00:00|206628.5|206538.5|206353.4|206263.4|206628.5|206543.2|206087.5|206010|993
1744038300000|2025-04-07 15:05:00|206358.8|206268.8|206579.7|206529.7|206761.9|206689.1|206226.7|206146.5|994
1744038600000|2025-04-07 15:10:00|206602.4|206552.4|207027.1|206937.1|207201.1|207111.1|206471.5|206381.5|984
1744038900000|2025-04-07 15:15:00|207018.4|206928.4|206838.6|206748.6|207523|207433|206731.9|206641.9|1070
1744039200000|2025-04-07 15:20:00|206832|206742|207035|206985|207146.7|207088.4|206530.2|206440.2|980
1744039500000|2025-04-07 15:25:00|207026.7|206976.7|207094.6|207004.6|207201.7|207111.7|206875.3|206796.5|978
1744039800000|2025-04-07 15:30:00|207084.2|206994.2|206891.7|206801.7|207178.3|207088.3|206870.7|206780.7|1015
1744040100000|2025-04-07 15:35:00|206895.7|206805.7|206992.5|206902.5|207087|206997|206763.4|206673.4|995
1744040400000|2025-04-07 15:40:00|206996.5|206906.5|206857.6|206807.6|207087.4|206997.4|206814|206730.8|824
1744040700000|2025-04-07 15:45:00|206857.1|206807.1|207195.1|207105.1|207218.6|207128.6|206848|206774.6|797
1744041000000|2025-04-07 15:50:00|207197.2|207107.2|207161.3|207111.3|207263.2|207173.2|207077.8|206987.8|661
1744041300000|2025-04-07 15:55:00|207155.4|207065.4|207180.2|207090.2|207190.2|207140.2|207037.4|206952.3|750
1744041600000|2025-04-07 16:00:00|207187.6|207097.6|207186.4|207136.4|207386.9|207296.9|207144.9|207054.9|865
1744041900000|2025-04-07 16:05:00|207187.2|207137.2|207183.9|207093.9|207315.8|207265.8|207141|207075.8|698
1744042200000|2025-04-07 16:10:00|207184.7|207094.7|207180.6|207090.6|207302.9|207212.9|207108.6|207034.4|817
1744042500000|2025-04-07 16:15:00|207184|207094|206999.7|206909.7|207196.3|207106.3|206952.8|206883.2|699
1744042800000|2025-04-07 16:20:00|207000.7|206910.7|207090|207000|207176.6|207093.2|206922.7|206832.7|729
1744043100000|2025-04-07 16:25:00|207091.9|207001.9|207059.4|206969.4|207212.2|207122.2|206954|206875.1|765
1744043400000|2025-04-07 16:30:00|207059.8|206969.8|206856.1|206806.1|207071.5|206981.5|206826.5|206736.5|658
1744043700000|2025-04-07 16:35:00|206847.7|206797.7|207088.2|206998.2|207088.4|206998.4|206821.3|206740.1|537
1744044000000|2025-04-07 16:40:00|207084.6|206994.6|207277.4|207187.4|207311.7|207230.3|207042.2|206952.2|682
1744044300000|2025-04-07 16:45:00|207288.1|207198.1|207342|207252|207385.2|207305|207210.4|207126.6|589
1744044600000|2025-04-07 16:50:00|207338.9|207248.9|207257.3|207167.3|207494.3|207404.3|207216.4|207144|634
1744044900000|2025-04-07 16:55:00|207258.9|207168.9|207289.6|207199.6|207359.3|207279.7|207154.6|207092.7|579
1744045200000|2025-04-07 17:00:00|207287.8|207197.8|206846.3|206756.3|207287.8|207197.8|206711.3|206621.3|905
1744045500000|2025-04-07 17:05:00|206842.6|206752.6|206591.9|206501.9|206959.9|206869.9|206526|206451.1|596
1744045800000|2025-04-07 17:10:00|206592.4|206502.4|206280.3|206190.3|206744.5|206654.5|206273|206183|579
1744046100000|2025-04-07 17:15:00|206280|206190|206237.8|206147.8|206426.9|206336.9|206024.7|205934.7|748
1744046400000|2025-04-07 17:20:00|206213.6|206123.6|206387.7|206297.7|206536.9|206446.9|206171.6|206081.6|699
1744046700000|2025-04-07 17:25:00|206378.6|206288.6|206415.4|206325.4|206637.9|206561|206362|206272|645
1744047000000|2025-04-07 17:30:00|206416.5|206326.5|206712.3|206622.3|206735.6|206645.6|206377.9|206287.9|668
1744047300000|2025-04-07 17:35:00|206709.1|206619.1|206415|206325|206709.1|206619.1|206359.9|206281.6|703
1744047600000|2025-04-07 17:40:00|206409.7|206319.7|206367|206277|206561.3|206471.3|206349.8|206274.1|569
1744047900000|2025-04-07 17:45:00|206366.8|206276.8|206112.9|206062.9|206504.2|206414.2|206112.9|206062.9|812
1744048200000|2025-04-07 17:50:00|206112.5|206062.5|206213|206123|206258.5|206168.5|206066.5|205976.5|729
1744048500000|2025-04-07 17:55:00|206214.2|206124.2|206326|206236|206356.6|206266.6|206193.1|206103.1|761
1744048800000|2025-04-07 18:00:00|206328|206238|206338.8|206248.8|206435.2|206345.2|206238.2|206148.2|832
1744049100000|2025-04-07 18:05:00|206336.6|206246.6|206231.1|206141.1|206455.1|206365.1|206188.1|206098.1|685
1744049400000|2025-04-07 18:10:00|206238.6|206148.6|206617.9|206527.9|206626.9|206536.9|206161.3|206111.3|622
1744049700000|2025-04-07 18:15:00|206629.7|206539.7|206755.1|206665.1|206809.5|206719.5|206550.9|206460.9|689
1744050000000|2025-04-07 18:20:00|206734.4|206644.4|206863.1|206773.1|206886.7|206796.7|206674.9|206584.9|687
1744050300000|2025-04-07 18:25:00|206850.8|206760.8|206896.6|206846.6|206927|206877|206844.4|206754.4|462
1744050600000|2025-04-07 18:30:00|206896.4|206846.4|206879.1|206789.1|206918.9|206857|206800.4|206710.4|552
1744050900000|2025-04-07 18:35:00|206880.7|206790.7|206810.1|206720.1|206948.2|206858.2|206776.3|206686.3|525
1744051200000|2025-04-07 18:40:00|206811.2|206721.2|207034.2|206944.2|207066.6|206976.6|206802.9|206712.9|524
1744051500000|2025-04-07 18:45:00|207041.4|206951.4|207004.6|206914.6|207212|207122|206947.6|206857.6|643
1744051800000|2025-04-07 18:50:00|207006.9|206916.9|207197.1|207107.1|207235.6|207145.6|207006.9|206916.9|543
1744052100000|2025-04-07 18:55:00|207199.6|207109.6|207059.7|206969.7|207218.2|207128.2|207013.6|206936.3|567
1744052400000|2025-04-07 19:00:00|207064|206974|207102.3|207012.3|207105.6|207015.6|206895.4|206845|744
1744052700000|2025-04-07 19:05:00|207091.7|207001.7|207048.5|206998.5|207093.5|207043.5|206968.7|206906.2|442
1744053000000|2025-04-07 19:10:00|207049.3|206999.3|207047|206957|207073.5|207011|206961|206871|297
1744053300000|2025-04-07 19:15:00|207044.8|206954.8|206880.8|206790.8|207073.7|207008.1|206875.7|206785.7|407
1744053600000|2025-04-07 19:20:00|206887.2|206797.2|206803.5|206713.5|206916.1|206826.1|206716.2|206663.3|584
1744053900000|2025-04-07 19:25:00|206802.7|206712.7|206877.6|206787.6|206896.2|206806.2|206744.6|206654.6|486
1744054200000|2025-04-07 19:30:00|206875|206785|206714|206624|206897.7|206807.7|206648.6|206571.4|567
1744054500000|2025-04-07 19:35:00|206711.3|206621.3|206597|206547|206767.5|206677.5|206560.5|206470.5|474
1744054800000|2025-04-07 19:40:00|206598|206548|206861.5|206771.5|206869.5|206790.7|206587.5|206512.7|411
1744055100000|2025-04-07 19:45:00|206860.3|206770.3|206854.2|206764.2|206863.5|206773.5|206706.4|206645|447
1744055400000|2025-04-07 19:50:00|206862.4|206812.4|206917.8|206827.8|206966.6|206877.2|206829.4|206749|460
1744055700000|2025-04-07 19:55:00|206910.3|206820.3|206959.7|206869.7|206998.8|206908.8|206851.8|206794|410
1744056000000|2025-04-07 20:00:00|206951.8|206861.8|206833.4|206743.4|206955.8|206865.8|206791.3|206701.3|409
1744056300000|2025-04-07 20:05:00|206838.7|206748.7|206934|206844|206950.6|206860.6|206826.4|206736.4|530
1744056600000|2025-04-07 20:10:00|206933.8|206843.8|206996.7|206906.7|206999.9|206910.2|206891.7|206801.7|326
1744056900000|2025-04-07 20:15:00|206997.6|206907.6|207165.4|207115.4|207197|207126.3|206959.8|206869.8|521
1744057200000|2025-04-07 20:20:00|207167.5|207117.5|207582|207532|207591.8|207541.8|207167.5|207104.3|423
1744057500000|2025-04-07 20:25:00|207587.4|207537.4|207748|207658|207750.9|207660.9|207582|207515.7|341
1744057800000|2025-04-07 20:30:00|207786.6|207696.6|207621.8|207531.8|207786.6|207696.6|207557|207467|349
1744058100000|2025-04-07 20:35:00|207621.1|207531.1|207361|207271|207641.8|207551.8|207335.1|207245.1|331
1744058400000|2025-04-07 20:40:00|207359.5|207269.5|207064|206974|207359.5|207269.5|207012.7|206922.7|253
1744058700000|2025-04-07 20:45:00|207037.5|206947.5|206980.6|206890.6|207121.8|207031.8|206949.4|206859.4|171
1744059000000|2025-04-07 20:50:00|206978.2|206888.2|207032.9|206942.9|207097.1|207007.1|206934.9|206840.9|197
1744059300000|2025-04-07 20:55:00|207037.7|206947.7|207220.4|206910.4|207559.9|207249.9|206916.4|206701.6|362
1744059600000|2025-04-07 21:00:00|207214.4|206904.4|207105|206795|207214.4|206904.4|207105|206795|5
1744059900000|2025-04-07 21:05:00|207163.3|206853.3|207128.1|206818.1|207183.2|206873.2|207065.3|206755.3|27
1744060200000|2025-04-07 21:10:00|207159.7|206849.7|207148.7|206838.7|207159.7|206849.7|207127.8|206817.8|36
1744060500000|2025-04-07 21:15:00|207127.8|206817.8|207143.9|206833.9|207151.2|206841.2|207127.5|206817.5|13
1744060800000|2025-04-07 21:20:00|207144.4|206834.4|207222.2|206912.2|207222.2|206912.2|207127.7|206817.7|9
1744061100000|2025-04-07 21:25:00|207143.8|206833.8|207205.1|206895.1|207284.8|206974.8|207130.2|206820.2|20
1744061400000|2025-04-07 21:30:00|207200.8|206890.8|207206.3|206896.3|207206.3|206896.3|207200.8|206890.8|4
1744061700000|2025-04-07 21:35:00|207206.5|206896.5|207203.3|206893.3|207206.5|206896.5|207202.9|206892.9|7
1744062000000|2025-04-07 21:40:00|207204.4|206894.4|207220|206910|207305|206995|207149.9|206839.9|17
1744062300000|2025-04-07 21:45:00|207219.4|206909.4|207246|206936|207295.5|206985.5|207139.6|206829.6|11
1744062600000|2025-04-07 21:50:00|207247.4|206937.4|207305|206995|207305|206995|207247|206937|5
1744062900000|2025-04-07 21:55:00|207302.8|206992.8|207146.3|206836.3|207305|206995|207146.3|206836.3|13
1744063200000|2025-04-07 22:00:00|207146.4|206836.4|207063|206865.9|207162.4|206917.8|207004.6|206813.5|40
1744063500000|2025-04-07 22:05:00|207084|206885.4|206978.2|206888.2|207093.7|206960.9|206948.8|206858.8|90
1744063800000|2025-04-07 22:10:00|206968.6|206878.6|206983.9|206893.9|206987.1|206897.1|206933.6|206815|86
1744064100000|2025-04-07 22:15:00|206985.5|206895.5|207090.2|207000.2|207103|207013|206950.9|206860.9|100
1744064400000|2025-04-07 22:20:00|207075.3|206985.3|207096.4|207006.4|207096.4|207006.4|207043.5|206953.5|71
1744064700000|2025-04-07 22:25:00|207091.6|207001.6|207076.4|206986.4|207111.3|207021.3|207075.8|206985.8|39
1744065000000|2025-04-07 22:30:00|207081.9|206991.9|207071.4|206981.4|207099|207009|207057.6|206967.6|60
1744065300000|2025-04-07 22:35:00|207068|206978|207045.9|206955.9|207069.7|206979.7|207036.9|206946.9|98
1744065600000|2025-04-07 22:40:00|207047.4|206957.4|207018.1|206928.1|207058.7|206968.7|206986.7|206912.5|104
1744065900000|2025-04-07 22:45:00|207003.4|206913.4|206969.1|206879.1|207023.4|206933.4|206944.8|206854.8|87
1744066200000|2025-04-07 22:50:00|206974.4|206884.4|207062.7|206972.7|207087.2|206997.2|206958.3|206868.3|40
1744066500000|2025-04-07 22:55:00|207066.2|206976.2|207025.1|206935.1|207071.9|206981.9|207025|206935|23
1744066800000|2025-04-07 23:00:00|207026.8|206936.8|206985.2|206895.2|207028.6|206938.6|206983.9|206893.9|38
1744067100000|2025-04-07 23:05:00|206984.6|206894.6|206942.7|206852.7|206985.4|206895.4|206940.4|206850.4|23
1744067400000|2025-04-07 23:10:00|206942.6|206852.6|206943.4|206853.4|206955.5|206865.5|206928|206838|26
1744067700000|2025-04-07 23:15:00|206942.9|206852.9|207020.3|206930.3|207028.2|206938.2|206942.9|206852.9|80
1744068000000|2025-04-07 23:20:00|207016.1|206926.1|207009|206919|207026.3|206936.3|207003.2|206913.2|64
1744068300000|2025-04-07 23:25:00|207016.5|206926.5|207012.5|206922.5|207025.3|206935.3|207010.1|206920.1|36
1744068600000|2025-04-07 23:30:00|207016.3|206926.3|207029.8|206939.8|207029.8|206939.8|206977.8|206887.8|123
1744068900000|2025-04-07 23:35:00|207030.7|206940.7|207038.9|206948.9|207072.6|206971.8|207029.2|206920.8|70
1744069200000|2025-04-07 23:40:00|207038.6|206948.6|207086.6|206996.6|207099.7|207009.7|207031.3|206941.3|71
1744069500000|2025-04-07 23:45:00|207085.4|206995.4|207090|207000|207111.8|207021.8|206928.9|206838.9|224
1744069800000|2025-04-07 23:50:00|207089.1|206999.1|207001.6|206911.6|207096.6|207006.6|206993.7|206903.7|214
1744070100000|2025-04-07 23:55:00|207000.7|206910.7|207052.4|206962.4|207061|206971|206937.8|206847.8|158
1744070400000|2025-04-08 00:00:00|207060.2|206970.2|207044|206954|207215.1|207125.1|207029.3|206939.3|469
1744070700000|2025-04-08 00:05:00|207038.3|206948.3|207000.2|206910.2|207068.8|206978.8|206976.3|206886.3|325
1744071000000|2025-04-08 00:10:00|207002|206912|206865|206775|207002|206912|206857.3|206767.3|299
1744071300000|2025-04-08 00:15:00|206860.9|206770.9|206840.6|206750.6|206962|206872|206831.8|206741.8|365
1744071600000|2025-04-08 00:20:00|206847.2|206757.2|206811.3|206721.3|206855.2|206765.2|206760.6|206670.6|293
1744071900000|2025-04-08 00:25:00|206817|206727|206808.8|206718.8|206853.3|206763.3|206771.1|206681.1|256
1744072200000|2025-04-08 00:30:00|206809.7|206719.7|206742.2|206652.2|206850.1|206760.1|206713.5|206627.7|246
1744072500000|2025-04-08 00:35:00|206722.3|206632.3|206742.3|206652.3|206792.8|206702.8|206667.2|206577.2|373
1744072800000|2025-04-08 00:40:00|206729.8|206639.8|206702.9|206612.9|206746.2|206656.2|206641.7|206561.5|253
1744073100000|2025-04-08 00:45:00|206713.6|206623.6|206666.5|206576.5|206744.6|206669.9|206640.5|206564|285
1744073400000|2025-04-08 00:50:00|206667.6|206577.6|206664.7|206574.7|206752.2|206662.2|206652.8|206568.6|252
1744073700000|2025-04-08 00:55:00|206653.9|206563.9|206887.4|206797.4|206906.7|206816.7|206653.9|206563.9|466
1744074000000|2025-04-08 01:00:00|206892.1|206802.1|206798.5|206708.5|206955.1|206865.1|206736.1|206658.4|504
1744074300000|2025-04-08 01:05:00|206802|206712|206787|206697|206886.8|206796.8|206769|206679|450
1744074600000|2025-04-08 01:10:00|206787.7|206697.7|206814|206724|206819.2|206746.9|206718.9|206643.3|265
1744074900000|2025-04-08 01:15:00|206803.6|206713.6|206874.4|206784.4|206958|206868|206761.4|206671.4|444
1744075200000|2025-04-08 01:20:00|206883.5|206793.5|206792.8|206702.8|206900.7|206810.7|206765.2|206675.2|392
1744075500000|2025-04-08 01:25:00|206765.8|206675.8|206738.8|206648.8|206779.7|206689.7|206700.9|206610.9|342
1744075800000|2025-04-08 01:30:00|206761.2|206671.2|206684.3|206594.3|206788.6|206698.6|206648.7|206558.7|435
1744076100000|2025-04-08 01:35:00|206685.6|206595.6|206479.8|206389.8|206685.6|206595.6|206447.7|206357.7|344
1744076400000|2025-04-08 01:40:00|206470.5|206380.5|206426|206336|206478.9|206388.9|206384.3|206294.3|269
1744076700000|2025-04-08 01:45:00|206409.3|206319.3|206453.1|206363.1|206529.1|206439.1|206409.3|206319.3|243
1744077000000|2025-04-08 01:50:00|206454.1|206364.1|206452|206402|206541.9|206472.8|206427.3|206350.1|302
1744077300000|2025-04-08 01:55:00|206467.6|206377.6|206459.2|206369.2|206477.1|206402.7|206408.5|206330.7|233
1744077600000|2025-04-08 02:00:00|206442.7|206352.7|206382.2|206292.2|206457.2|206367.2|206370.3|206280.3|173
1744077900000|2025-04-08 02:05:00|206382.3|206292.3|206383.6|206293.6|206433.2|206343.2|206289.6|206199.6|236
1744078200000|2025-04-08 02:10:00|206388.6|206298.6|206298.3|206208.3|206392.3|206302.3|206291|206201|300
1744078500000|2025-04-08 02:15:00|206300.3|206210.3|206287.9|206197.9|206366.5|206287.1|206278.3|206188.3|193
1744078800000|2025-04-08 02:20:00|206287.7|206197.7|206356.5|206266.5|206378.9|206302.2|206278.2|206191.7|200
1744079100000|2025-04-08 02:25:00|206348.4|206258.4|206359.9|206269.9|206385|206295|206343|206253|212
1744079400000|2025-04-08 02:30:00|206361.9|206271.9|206300.3|206210.3|206390.8|206300.8|206264.4|206187.5|228
1744079700000|2025-04-08 02:35:00|206302.4|206212.4|206281.7|206191.7|206315.5|206225.5|206271.8|206181.8|125
1744080000000|2025-04-08 02:40:00|206290.2|206200.2|206339.2|206249.2|206389.5|206315|206283.4|206200.2|265
1744080300000|2025-04-08 02:45:00|206342.5|206252.5|206325.2|206275.2|206378.5|206302.6|206292.3|206220.3|456
1744080600000|2025-04-08 02:50:00|206328.2|206278.2|206384.5|206334.5|206406|206343.1|206328.2|206264.3|219
1744080900000|2025-04-08 02:55:00|206387.5|206337.5|206420.2|206370.2|206463.4|206391|206381|206316.1|212
1744081200000|2025-04-08 03:00:00|206415.1|206365.1|206438.2|206348.2|206480.6|206403.5|206411|206332.1|304
1744081500000|2025-04-08 03:05:00|206431.5|206341.5|206429.9|206339.9|206451.2|206361.2|206419.4|206329.4|217
1744081800000|2025-04-08 03:10:00|206430.1|206340.1|206471.6|206381.6|206506.9|206416.9|206420.2|206330.2|133
1744082100000|2025-04-08 03:15:00|206472.1|206382.1|206462.4|206372.4|206507.4|206417.7|206398.7|206308.7|304
1744082400000|2025-04-08 03:20:00|206453.5|206363.5|206401.5|206311.5|206453.5|206363.5|206389|206299|146
1744082700000|2025-04-08 03:25:00|206390.6|206300.6|206440.3|206350.3|206462.5|206372.5|206390.6|206300.6|240
1744083000000|2025-04-08 03:30:00|206442.1|206352.1|206494.2|206404.2|206526.7|206436.7|206427.4|206342.3|405
1744083300000|2025-04-08 03:35:00|206497.8|206407.8|206521.7|206431.7|206555|206470.9|206497.8|206407.8|155
1744083600000|2025-04-08 03:40:00|206517.4|206427.4|206528.1|206438.1|206537.7|206447.7|206514.9|206424.9|110
1744083900000|2025-04-08 03:45:00|206527.2|206437.2|206529|206439|206537.6|206447.6|206516.2|206426.2|64
1744084200000|2025-04-08 03:50:00|206528.5|206438.5|206578.2|206488.2|206587.8|206497.8|206513|206423|127
1744084500000|2025-04-08 03:55:00|206585|206495|206572.2|206482.2|206606.1|206516.1|206561.9|206471.9|98
1744084800000|2025-04-08 04:00:00|206573.8|206483.8|206530.1|206440.1|206589|206499|206483.5|206393.5|455
1744085100000|2025-04-08 04:05:00|206522.9|206432.9|206469.2|206379.2|206539|206465.5|206459.7|206369.7|282
1744085400000|2025-04-08 04:10:00|206469.5|206379.5|206403.4|206353.4|206471.2|206401.1|206388.9|206325.7|361
1744085700000|2025-04-08 04:15:00|206421.6|206331.6|206408.8|206318.8|206436.8|206363.4|206361.6|206284.1|421
1744086000000|2025-04-08 04:20:00|206408.5|206318.5|206416.2|206326.2|206424.8|206346.5|206361|206288.3|206
1744086300000|2025-04-08 04:25:00|206408.4|206318.4|206452.7|206362.7|206462.5|206380.3|206378|206298.5|139
1744086600000|2025-04-08 04:30:00|206447.3|206397.3|206471.3|206381.3|206489.8|206404.7|206443.9|206353.9|137
1744086900000|2025-04-08 04:35:00|206473.9|206383.9|206469.3|206379.3|206504.4|206414.4|206457.4|206367.4|129
1744087200000|2025-04-08 04:40:00|206469.9|206379.9|206460.5|206370.5|206477.5|206387.5|206422.3|206332.3|225
1744087500000|2025-04-08 04:45:00|206456.5|206366.5|206462.3|206372.3|206537.2|206447.2|206431.4|206341.4|343
1744087800000|2025-04-08 04:50:00|206462.4|206372.4|206427.7|206337.7|206517.5|206427.5|206412.6|206322.6|326
1744088100000|2025-04-08 04:55:00|206427|206337|206335.8|206245.8|206458|206359.3|206328|206238|329
1744088400000|2025-04-08 05:00:00|206342.8|206252.8|206380.7|206290.7|206405|206315|206311|206236.6|268
1744088700000|2025-04-08 05:05:00|206390.4|206300.4|206368.6|206278.6|206474.1|206384.1|206345.3|206255.3|219
1744089000000|2025-04-08 05:10:00|206362.8|206272.8|206397.8|206307.8|206446.3|206356.3|206352.3|206262.3|236
1744089300000|2025-04-08 05:15:00|206403.8|206313.8|206394.3|206304.3|206494.9|206404.9|206394.3|206304.3|293
1744089600000|2025-04-08 05:20:00|206343.6|206253.6|206321.9|206231.9|206381.9|206291.9|206268|206178|209
1744089900000|2025-04-08 05:25:00|206320.2|206230.2|206362.6|206272.6|206394.5|206304.5|206300.8|206210.8|129
1744090200000|2025-04-08 05:30:00|206366.5|206276.5|206350|206260|206366.5|206276.5|206282.5|206192.5|307
1744090500000|2025-04-08 05:35:00|206351.7|206261.7|206205.1|206115.1|206363.8|206273.8|206199.8|206109.8|329
1744090800000|2025-04-08 05:40:00|206207.8|206117.8|206314.8|206224.8|206359.2|206269.2|206174.2|206084.2|344
1744091100000|2025-04-08 05:45:00|206297|206207|206299.7|206209.7|206342.1|206252.1|206260|206170|249
1744091400000|2025-04-08 05:50:00|206303.8|206213.8|206200.1|206110.1|206308.4|206218.4|206189.7|206099.7|204
1744091700000|2025-04-08 05:55:00|206187.3|206097.3|206099.9|206009.9|206207.4|206117.4|206039.1|205949.1|318
1744092000000|2025-04-08 06:00:00|206099.1|206009.1|206021.9|205931.9|206219.6|206129.6|205982.1|205892.1|531
1744092300000|2025-04-08 06:05:00|206021.7|205931.7|205960.5|205870.5|206059.5|205969.5|205883.1|205793.1|509
1744092600000|2025-04-08 06:10:00|205958.8|205868.8|205983|205893|206039.3|205949.3|205911.7|205821.7|430
1744092900000|2025-04-08 06:15:00|205990|205900|206157.9|206067.9|206184.1|206094.1|205989.4|205899.4|422
1744093200000|2025-04-08 06:20:00|206161.5|206071.5|206063|205973|206183.2|206093.2|206038.5|205948.5|432
1744093500000|2025-04-08 06:25:00|206059.9|205969.9|206079.6|205989.6|206095.6|206005.6|206018.8|205928.8|430
1744093800000|2025-04-08 06:30:00|206080.1|205990.1|206016.8|205926.8|206121.9|206031.9|205851.6|205761.6|430
1744094100000|2025-04-08 06:35:00|206010.1|205920.1|205704.7|205614.7|206052.3|205962.3|205638.2|205548.2|478
1744094400000|2025-04-08 06:40:00|205699.9|205609.9|205643.8|205553.8|205792.7|205702.7|205493.5|205403.5|287
1744094700000|2025-04-08 06:45:00|205651.9|205561.9|205771.7|205681.7|205788.9|205698.9|205534.9|205444.9|383
1744095000000|2025-04-08 06:50:00|205778.7|205688.7|205810.1|205720.1|205855.3|205765.3|205677|205587|393
1744095300000|2025-04-08 06:55:00|205813.8|205723.8|205803.8|205713.8|205925.3|205835.3|205756.7|205666.7|474
1744095600000|2025-04-08 07:00:00|205818.1|205728.1|205953.7|205863.7|205953.7|205863.7|205690.7|205600.7|563
1744095900000|2025-04-08 07:05:00|205948.3|205858.3|205923.2|205833.2|205957.1|205867.1|205887.6|205797.6|397
1744096200000|2025-04-08 07:10:00|205924.2|205834.2|205982.2|205892.2|206087.3|205997.3|205909.5|205819.5|341
1744096500000|2025-04-08 07:15:00|205974.5|205884.5|206241.7|206151.7|206277.5|206187.5|205974.5|205884.5|329
1744096800000|2025-04-08 07:20:00|206252|206162|206337|206247|206394.3|206304.3|206115.5|206025.5|492
1744097100000|2025-04-08 07:25:00|206337.5|206247.5|206441.4|206351.4|206507.7|206417.7|206303.6|206213.6|412
1744097400000|2025-04-08 07:30:00|206445.1|206355.1|206501.7|206411.7|206523|206433|206384.1|206294.1|471
1744097700000|2025-04-08 07:35:00|206504.7|206414.7|206759.7|206669.7|206817.4|206727.4|206500.5|206410.5|557
1744098000000|2025-04-08 07:40:00|206754.4|206664.4|206577.4|206487.4|206771.4|206681.4|206520.9|206430.9|560
1744098300000|2025-04-08 07:45:00|206574|206484|206648|206558|206743.6|206653.6|206569.8|206479.8|589
1744098600000|2025-04-08 07:50:00|206651.5|206561.5|206531.9|206441.9|206732.6|206642.6|206531.3|206441.3|640
1744098900000|2025-04-08 07:55:00|206535.5|206445.5|206583.4|206493.4|206647.2|206557.2|206483.5|206393.5|550
1744099200000|2025-04-08 08:00:00|206581.3|206491.3|206614.1|206524.1|206779.4|206689.4|206574.9|206484.9|552
1744099500000|2025-04-08 08:05:00|206617.4|206527.4|206449|206359|206625.1|206535.1|206413.4|206323.4|407
1744099800000|2025-04-08 08:10:00|206430.2|206340.2|206477.2|206387.2|206546.7|206456.7|206422|206332|441
1744100100000|2025-04-08 08:15:00|206481|206391|206270.9|206180.9|206513.4|206423.4|206270.1|206180.1|412
1744100400000|2025-04-08 08:20:00|206267.4|206177.4|206364.3|206274.3|206418.6|206328.6|206211.2|206121.2|475
1744100700000|2025-04-08 08:25:00|206365.1|206275.1|206033.6|205943.6|206391|206301|206030.4|205940.4|534
1744101000000|2025-04-08 08:30:00|206034.2|205944.2|206076|205986|206194.4|206104.4|206012.1|205922.1|422
1744101300000|2025-04-08 08:35:00|206076.1|205986.1|206022|205932|206157.4|206067.4|206014.9|205924.9|432
1744101600000|2025-04-08 08:40:00|206032.5|205942.5|205872.4|205782.4|206090|206000|205872.4|205782.4|349
1744101900000|2025-04-08 08:45:00|205868.2|205778.2|205894.1|205804.1|205974.7|205884.7|205854.5|205764.5|342
1744102200000|2025-04-08 08:50:00|205888.1|205798.1|205974.5|205884.5|206080|205990|205888.1|205798.1|431
1744102500000|2025-04-08 08:55:00|205968.4|205878.4|205944.9|205854.9|205991.7|205901.7|205860.9|205770.9|439
1744102800000|2025-04-08 09:00:00|205946.9|205856.9|206149.9|206059.9|206187.8|206097.8|205946.9|205856.9|338
1744103100000|2025-04-08 09:05:00|206148.1|206058.1|206071.5|205981.5|206188|206098|206001.9|205911.9|421
1744103400000|2025-04-08 09:10:00|206074.7|205984.7|206424|206334|206434.1|206344.1|206069.3|205979.3|545
1744103700000|2025-04-08 09:15:00|206424.5|206334.5|206478.7|206388.7|206487.4|206397.4|206371.9|206281.9|348
1744104000000|2025-04-08 09:20:00|206475|206385|206505.8|206415.8|206519.4|206429.4|206363.4|206273.4|391
1744104300000|2025-04-08 09:25:00|206506.5|206416.5|206582.4|206492.4|206613.2|206523.2|206486.9|206396.9|366
1744104600000|2025-04-08 09:30:00|206587.5|206497.5|206552.6|206462.6|206658.7|206568.7|206452.2|206362.2|411
1744104900000|2025-04-08 09:35:00|206556.6|206466.6|206619|206529|206689.4|206599.4|206556.6|206466.6|302
1744105200000|2025-04-08 09:40:00|206627.1|206537.1|206333.8|206243.8|206631.8|206541.8|206324.2|206234.2|275
1744105500000|2025-04-08 09:45:00|206334.4|206244.4|206457.9|206367.9|206531.7|206441.7|206334.2|206244.2|241
1744105800000|2025-04-08 09:50:00|206461.8|206371.8|206410|206320|206522.3|206432.3|206358.9|206268.9|290
1744106100000|2025-04-08 09:55:00|206407.1|206317.1|206445.1|206355.1|206487.6|206397.6|206311.5|206221.5|350
1744106400000|2025-04-08 10:00:00|206448.8|206358.8|206419.4|206329.4|206578.9|206488.9|206389.5|206299.5|330
1744106700000|2025-04-08 10:05:00|206352.5|206262.5|206328.6|206238.6|206364.7|206274.7|206229.4|206139.4|300
1744107000000|2025-04-08 10:10:00|206332.4|206242.4|206334.4|206244.4|206348.7|206258.7|206224.9|206134.9|283
1744107300000|2025-04-08 10:15:00|206340.4|206250.4|206294.3|206204.3|206413.2|206323.2|206230.8|206140.8|270
1744107600000|2025-04-08 10:20:00|206297.5|206207.5|206143.7|206053.7|206301.7|206211.7|206125|206035|361
1744107900000|2025-04-08 10:25:00|206145.3|206055.3|206129.7|206039.7|206201.3|206111.3|206086.5|205996.5|346
1744108200000|2025-04-08 10:30:00|206132.3|206042.3|206171.2|206081.2|206271|206181|206107.6|206017.6|391
1744108500000|2025-04-08 10:35:00|206177.9|206087.9|206208.7|206118.7|206243.2|206153.2|206089.8|205999.8|376
1744108800000|2025-04-08 10:40:00|206210.9|206120.9|206370.8|206280.8|206373.3|206283.3|206161.2|206071.2|452
1744109100000|2025-04-08 10:45:00|206368.2|206278.2|206360.3|206270.3|206423.6|206333.6|206246.9|206156.9|314
1744109400000|2025-04-08 10:50:00|206369.6|206279.6|206501.2|206411.2|206526.3|206436.3|206339.2|206249.2|303
1744109700000|2025-04-08 10:55:00|206498.7|206408.7|206428.9|206338.9|206581.5|206514.3|206403.3|206313.3|422
1744110000000|2025-04-08 11:00:00|206427.3|206337.3|206395.5|206305.5|206524.2|206434.2|206386|206296|636
1744110300000|2025-04-08 11:05:00|206392.3|206302.3|206353.8|206303.8|206436.3|206346.3|206288|206220.3|421
1744110600000|2025-04-08 11:10:00|206366|206276|206314.5|206224.5|206411.1|206340.6|206278.6|206190.3|550
1744110900000|2025-04-08 11:15:00|206315.1|206265.1|206196.1|206146.1|206381.4|206291.4|206169.4|206104.8|576
1744111200000|2025-04-08 11:20:00|206196.5|206146.5|206077.6|206027.6|206240.5|206169.5|206055.2|205987|504
1744111500000|2025-04-08 11:25:00|206074.2|206024.2|206297.1|206247.1|206298.6|206248.6|205987.4|205919.8|430
1744111800000|2025-04-08 11:30:00|206300.8|206250.8|206088|205998|206321.8|206271.8|206065.9|205979.6|408
1744112100000|2025-04-08 11:35:00|206088.7|205998.7|206003.1|205913.1|206132.7|206042.7|205925.3|205875.3|460
1744112400000|2025-04-08 11:40:00|206004|205914|205803.3|205713.3|206090|206014.6|205759.2|205692.6|525
1744112700000|2025-04-08 11:45:00|205806.9|205716.9|205553.4|205463.4|205851.3|205761.3|205513.6|205423.6|303
1744113000000|2025-04-08 11:50:00|205551.1|205461.1|205382.5|205292.5|205603|205516.7|205364.7|205286.4|512
1744113300000|2025-04-08 11:55:00|205385.1|205295.1|205455.7|205405.7|205557.8|205467.8|205360.4|205292.5|404
1744113600000|2025-04-08 12:00:00|205449.8|205399.8|205418.3|205328.3|205472.7|205399.8|205190.8|205140.8|715
1744113900000|2025-04-08 12:05:00|205416.9|205326.9|205315.8|205225.8|205576.3|205512.6|205211.6|205121.6|551
1744114200000|2025-04-08 12:10:00|205323.8|205233.8|205418.4|205328.4|205451.1|205365.9|205121|205031|642
1744114500000|2025-04-08 12:15:00|205406.9|205316.9|205453.9|205363.9|205491.8|205401.8|205285.3|205218.2|602
1744114800000|2025-04-08 12:20:00|205455.8|205405.8|205629|205539|205707.3|205632.1|205451.8|205374.5|556
1744115100000|2025-04-08 12:25:00|205628.9|205538.9|205718.1|205628.1|205739.4|205689.4|205557.2|205467.2|611
1744115400000|2025-04-08 12:30:00|205699.2|205649.2|205644.3|205594.3|205769|205719|205537.6|205484.1|622
1744115700000|2025-04-08 12:35:00|205642.4|205592.4|205737.1|205647.1|205880|205830|205639.9|205589.9|566
1744116000000|2025-04-08 12:40:00|205737.9|205647.9|205405.2|205355.2|205817|205727|205397.1|205332.9|632
1744116300000|2025-04-08 12:45:00|205398.1|205348.1|205582.9|205532.9|205582.9|205532.9|205259.6|205169.6|619
1744116600000|2025-04-08 12:50:00|205580.8|205530.8|205682.6|205592.6|205701.9|205648.8|205511.4|205461.4|609
1744116900000|2025-04-08 12:55:00|205658.3|205608.3|205696.2|205646.2|205789.5|205739.5|205585|205534.2|698
1744117200000|2025-04-08 13:00:00|205696.5|205646.5|205977.4|205927.4|206019.6|205960.5|205696.5|205646.5|664
1744117500000|2025-04-08 13:05:00|205974.4|205924.4|205603.4|205513.4|205974.6|205924.6|205578.1|205489|771
1744117800000|2025-04-08 13:10:00|205598.3|205508.3|205559.4|205469.4|205715.2|205635.2|205428.3|205355.6|1007
1744118100000|2025-04-08 13:15:00|205556.3|205466.3|205396.3|205346.3|205665.2|205575.2|205348.4|205266.1|847
1744118400000|2025-04-08 13:20:00|205397.4|205347.4|205411.1|205321.1|205428.6|205357.7|205204.3|205154.3|684
1744118700000|2025-04-08 13:25:00|205380.5|205330.5|205295.1|205205.1|205488.8|205438.8|205243.6|205163.7|655
1744119000000|2025-04-08 13:30:00|205300.2|205210.2|205401.4|205351.4|205405.4|205355.4|205146.8|205096.8|731
1744119300000|2025-04-08 13:35:00|205389.9|205339.9|205586.6|205536.6|205724.5|205674.5|205362|205312|841
1744119600000|2025-04-08 13:40:00|205587.4|205537.4|205589.8|205499.8|205753.4|205703.4|205457.4|205407.4|809
1744119900000|2025-04-08 13:45:00|205587.4|205497.4|205719.3|205669.3|205758|205684.3|205499.2|205425.2|683
1744120200000|2025-04-08 13:50:00|205712.6|205662.6|205648.3|205598.3|205810.4|205760.4|205562.5|205512.5|827
1744120500000|2025-04-08 13:55:00|205653.7|205603.7|205415|205325|205719|205660.7|205412.1|205322.1|553
1744120800000|2025-04-08 14:00:00|205412.9|205322.9|205014.5|204964.5|205412.9|205342.7|204923.4|204857.7|703
1744121100000|2025-04-08 14:05:00|205009.7|204959.7|204876.9|204826.9|205071.1|205011.4|204731.4|204672.6|759
1744121400000|2025-04-08 14:10:00|204890.8|204840.8|205071.5|205021.5|205185.7|205135.7|204883.3|204803.4|762
1744121700000|2025-04-08 14:15:00|205072.8|205022.8|205294.1|205244.1|205306.5|205256.5|205064.2|205014.2|782
1744122000000|2025-04-08 14:20:00|205301|205251|205323.6|205273.6|205351.4|205301.4|205184.4|205128|654
1744122300000|2025-04-08 14:25:00|205317.2|205267.2|205290.4|205240.4|205516.2|205455.8|205275.1|205225.1|775
1744122600000|2025-04-08 14:30:00|205286.8|205236.8|205767.4|205677.4|205769.1|205714.5|205198.1|205111.2|774
1744122900000|2025-04-08 14:35:00|205761|205671|205784.2|205734.2|205986|205917.8|205730.5|205661.3|693
1744123200000|2025-04-08 14:40:00|205779|205729|206052.7|205962.7|206141.2|206091.2|205774|205724|682
1744123500000|2025-04-08 14:45:00|206048.7|205958.7|206130.3|206080.3|206220.9|206170.9|206033.6|205957.8|721
1744123800000|2025-04-08 14:50:00|206127.3|206077.3|206086.1|206036.1|206275.5|206225.5|206027.1|205950.5|631
1744124100000|2025-04-08 14:55:00|206076.7|206026.7|206258.1|206208.1|206349.1|206296|206045.3|205995.3|752
1744124400000|2025-04-08 15:00:00|206249.9|206199.9|206363.5|206313.5|206423.4|206347.5|206129.2|206079.2|836
1744124700000|2025-04-08 15:05:00|206364.9|206314.9|206608.7|206558.7|206611.3|206561.3|206286.1|206236.1|812
1744125000000|2025-04-08 15:10:00|206606.5|206556.5|206665|206575|206758.1|206708.1|206526.6|206476.6|799
1744125300000|2025-04-08 15:15:00|206663.3|206573.3|206754.9|206664.9|206912.4|206822.4|206623.8|206533.8|564
1744125600000|2025-04-08 15:20:00|206752.3|206662.3|206613.4|206563.4|206756.7|206667.4|206562|206494.9|551
1744125900000|2025-04-08 15:25:00|206614.6|206564.6|206507.4|206457.4|206668.6|206618.6|206492.1|206442.1|515
1744126200000|2025-04-08 15:30:00|206506.4|206456.4|206586.3|206536.3|206653.1|206603.1|206439.9|206387.8|602
1744126500000|2025-04-08 15:35:00|206586|206536|206682.7|206632.7|206732.4|206682.4|206586|206536|429
1744126800000|2025-04-08 15:40:00|206681|206631|206920.2|206870.2|207108|207058|206681|206631|563
1744127100000|2025-04-08 15:45:00|206920.7|206870.7|206970.4|206920.4|206995.9|206945.9|206847.3|206797.3|536
1744127400000|2025-04-08 15:50:00|206948|206898|206907.1|206857.1|207041.5|206979.2|206894.3|206844.3|417
1744127700000|2025-04-08 15:55:00|206904|206854|207133.5|207083.5|207171.6|207121.6|206861.7|206811.7|660
1744128000000|2025-04-08 16:00:00|207136.4|207086.4|207149.4|207059.4|207248.4|207198.4|207064.3|206974.3|631
1744128300000|2025-04-08 16:05:00|207147.7|207057.7|206907|206857|207160.3|207091.8|206901.9|206838.3|632
1744128600000|2025-04-08 16:10:00|206905.6|206855.6|206855.7|206805.7|206973.7|206923.7|206777.7|206688|588
1744128900000|2025-04-08 16:15:00|206857.1|206807.1|206897.7|206847.7|207043.1|206993.1|206813.7|206763.7|594
1744129200000|2025-04-08 16:20:00|206902.5|206852.5|206802.5|206752.5|206934.1|206882.8|206786.3|206736.3|415
1744129500000|2025-04-08 16:25:00|206812.1|206762.1|206769.6|206719.6|206836.2|206773.3|206695.2|206645.2|698
1744129800000|2025-04-08 16:30:00|206769|206719|207017.7|206967.7|207018|206968|206696.5|206625|783
1744130100000|2025-04-08 16:35:00|207018.7|206968.7|207124.2|207074.2|207196|207146|207018.7|206968.7|713
1744130400000|2025-04-08 16:40:00|207112.3|207062.3|207207.2|207157.2|207379.6|207329.6|206990.5|206940.5|671
1744130700000|2025-04-08 16:45:00|207214.7|207164.7|207078.7|206988.7|207411.6|207361.6|206997.6|206876|896
1744131000000|2025-04-08 16:50:00|207061.4|206971.4|207085.2|207035.2|207163.9|207113.9|206889.4|206839.4|875
1744131300000|2025-04-08 16:55:00|207089.6|207039.6|207111.8|207061.8|207204.7|207136.6|206973.1|206923.1|815
1744131600000|2025-04-08 17:00:00|207103.5|207053.5|206994.2|206944.2|207115.4|207065.4|206945.3|206895.3|808
1744131900000|2025-04-08 17:05:00|207011.8|206961.8|207208.9|207158.9|207262.7|207212.7|206929.5|206879.5|771
1744132200000|2025-04-08 17:10:00|207203.6|207153.6|207441|207391|207495.8|207445.8|207190.8|207140.8|845
1744132500000|2025-04-08 17:15:00|207440.3|207390.3|207364.2|207314.2|207445|207395|207202.5|207152.5|896
1744132800000|2025-04-08 17:20:00|207373.3|207323.3|207292.8|207242.8|207472.1|207409.4|207203|207144.6|790
1744133100000|2025-04-08 17:25:00|207290.5|207240.5|207300.5|207250.5|207335.3|207285.3|207176.2|207112.9|662
1744133400000|2025-04-08 17:30:00|207294.2|207244.2|207401|207311|207410.2|207341|207227.9|207171.3|722
1744133700000|2025-04-08 17:35:00|207402.1|207312.1|207275.6|207225.6|207500|207435.2|207231.7|207141.7|675
1744134000000|2025-04-08 17:40:00|207276.6|207226.6|206984.1|206894.1|207306.4|207231|206845.3|206795.3|969
1744134300000|2025-04-08 17:45:00|206983.2|206893.2|206993.8|206943.8|207157.1|207107.1|206873.4|206816.4|719
1744134600000|2025-04-08 17:50:00|207005.5|206955.5|206989.7|206899.7|207020.3|206970.3|206802.4|206752.4|680
1744134900000|2025-04-08 17:55:00|206993.8|206903.8|206901.3|206851.3|207019.8|206938.7|206813.2|206756.2|590
1744135200000|2025-04-08 18:00:00|206898.9|206848.9|206919.2|206869.2|206972|206922|206865.6|206789.3|644
1744135500000|2025-04-08 18:05:00|206926|206876|206917.9|206867.9|207004.9|206947.8|206871.4|206811.5|639
1744135800000|2025-04-08 18:10:00|206913.1|206863.1|207040.1|206990.1|207090.9|207026.9|206882.5|206832.5|632
1744136100000|2025-04-08 18:15:00|207038.6|206988.6|206844.1|206754.1|207073.5|207012|206790.4|206732.3|725
1744136400000|2025-04-08 18:20:00|206844.6|206754.6|206927.9|206877.9|206947.4|206897.4|206815.9|206752|784
1744136700000|2025-04-08 18:25:00|206941.1|206851.1|207051.9|207001.9|207135.2|207060.8|206941.1|206851.1|660
1744137000000|2025-04-08 18:30:00|207049.9|206999.9|206909.5|206819.5|207049.9|206999.9|206566.6|206476.6|882
1744137300000|2025-04-08 18:35:00|206908.6|206818.6|207023.6|206933.6|207072.7|206982.7|206891|206808.2|660
1744137600000|2025-04-08 18:40:00|207023.4|206933.4|207105.7|207055.7|207113.4|207063.4|206998.8|206908.8|628
1744137900000|2025-04-08 18:45:00|207104.5|207054.5|207098.9|207048.9|207202.6|207137.1|206999.6|206949.6|783
1744138200000|2025-04-08 18:50:00|207101.2|207051.2|207165.5|207115.5|207209.7|207159.7|207049.5|206999.5|612
1744138500000|2025-04-08 18:55:00|207165.6|207115.6|207496.8|207446.8|207515.7|207465.7|207152.2|207102.2|618
1744138800000|2025-04-08 19:00:00|207498.1|207448.1|207343.6|207293.6|207498.1|207448.1|207184|207134|593
1744139100000|2025-04-08 19:05:00|207338.4|207288.4|207492.1|207442.1|207626.1|207546|207333.6|207283.6|703
1744139400000|2025-04-08 19:10:00|207478.8|207428.8|207499.6|207449.6|207554.2|207504.2|207462.6|207412.6|557
1744139700000|2025-04-08 19:15:00|207498.8|207448.8|207655.4|207605.4|207718|207640|207463.9|207409.2|520
1744140000000|2025-04-08 19:20:00|207656.2|207606.2|207671.3|207581.3|207726.5|207674.8|207624.6|207568.2|553
1744140300000|2025-04-08 19:25:00|207672.3|207582.3|207612.8|207562.8|207689.7|207605|207591.4|207527.7|476
1744140600000|2025-04-08 19:30:00|207614.9|207564.9|207965.1|207915.1|207965.1|207915.1|207580|207530|484
1744140900000|2025-04-08 19:35:00|207965|207915|208137.4|208047.4|208214.7|208124.7|207965|207915|504
1744141200000|2025-04-08 19:40:00|208136.5|208046.5|208343|208253|208365.1|208275.1|208092.3|208002.3|690
1744141500000|2025-04-08 19:45:00|208329.5|208239.5|208329.2|208239.2|208476.2|208386.2|208248.9|208158.9|517
1744141800000|2025-04-08 19:50:00|208312.7|208222.7|208081.6|207991.6|208328|208238|208081.6|207991.6|557
1744142100000|2025-04-08 19:55:00|208101.4|208011.4|208122.1|208032.1|208190.9|208100.9|208074.6|207984.6|385
1744142400000|2025-04-08 20:00:00|208122.2|208032.2|208119.9|208029.9|208161.6|208071.6|207997.5|207907.5|204
1744142700000|2025-04-08 20:05:00|208130|208040|208255.3|208205.3|208321.4|208242.3|208081.3|207991.3|173
1744143000000|2025-04-08 20:10:00|208262.6|208212.6|208483.5|208433.5|208545.4|208495.4|208262.6|208198.6|219
1744143300000|2025-04-08 20:15:00|208487.6|208437.6|208735.8|208685.8|208779.2|208697|208481.8|208431.8|285
1744143600000|2025-04-08 20:20:00|208730.4|208680.4|208705.2|208655.2|208809.8|208759.8|208705.2|208616.4|189
1744143900000|2025-04-08 20:25:00|208707.9|208657.9|208817.7|208727.7|208831|208781|208695.7|208620.6|313
1744144200000|2025-04-08 20:30:00|208813.4|208723.4|208983.4|208893.4|209118.4|209028.4|208811.7|208721.7|280
1744144500000|2025-04-08 20:35:00|208982.4|208892.4|209102.4|209012.4|209144.3|209054.3|208946.6|208856.6|355
1744144800000|2025-04-08 20:40:00|209107.5|209017.5|209045.9|208955.9|209122.8|209032.8|208961.2|208871.2|349
1744145100000|2025-04-08 20:45:00|209046.1|208956.1|208888.8|208798.8|209111.8|209021.8|208580.5|208490.5|470
1744145400000|2025-04-08 20:50:00|208864.8|208774.8|208581.7|208491.7|208944.9|208854.9|208530.8|208440.8|597
1744145700000|2025-04-08 20:55:00|208574.3|208484.3|208561.8|208308.3|208855.4|208676.4|208342.1|208032.1|307
1744146000000|2025-04-08 21:00:00|208567|208310.5|208875|208565|208875|208565|208567|208269.5|12
1744146300000|2025-04-08 21:05:00|208435.7|208125.7|208636.1|208326.1|208865|208555|208380|208070|19
1744146600000|2025-04-08 21:10:00|208635.2|208325.2|208502|208192|208635.2|208325.2|208502|208192|6
1744146900000|2025-04-08 21:15:00|208720.9|208410.9|208542.1|208232.1|208790|208480|208542.1|208232.1|7
1744147200000|2025-04-08 21:20:00|208522.1|208212.1|208633.9|208323.9|208633.9|208323.9|208522.1|208212.1|5
1744147500000|2025-04-08 21:25:00|208633.6|208323.6|208616.8|208306.8|208703.5|208393.5|208540.1|208230.1|6
1744147800000|2025-04-08 21:30:00|208540|208230|208631.5|208321.5|208779.1|208469.1|208449.8|208139.8|31
1744148100000|2025-04-08 21:35:00|208634.5|208324.5|208635.6|208325.6|208635.6|208325.6|208627.3|208317.3|5
1744148400000|2025-04-08 21:40:00|208630.1|208320.1|208638.2|208328.2|208638.2|208328.2|208540|208230|7
1744148700000|2025-04-08 21:45:00|208630.2|208320.2|208628.9|208318.9|208631|208321|208535|208225|7
1744149000000|2025-04-08 21:50:00|208681.3|208371.3|208673.9|208363.9|208681.3|208371.3|208673.9|208363.9|2
1744149300000|2025-04-08 21:55:00|208672.8|208362.8|208660|208350|208673.2|208363.2|208660|208350|3
1744149600000|2025-04-08 22:00:00|208535.1|208225.1|208742.2|208652.2|208796|208652.2|208535.1|208225.1|325
1744149900000|2025-04-08 22:05:00|208740.7|208650.7|208636.8|208416.7|208798.7|208651.8|208441.3|208279.9|198
1744150200000|2025-04-08 22:10:00|208639.8|208416|208528.1|208298.8|208651.7|208416|208492.4|208287.2|122
1744150500000|2025-04-08 22:15:00|208515|208306|208498.8|208339.1|208549.1|208389.9|208446.7|208269.1|81
1744150800000|2025-04-08 22:20:00|208441.1|208336.5|208536.6|208367.7|208566.3|208442.5|208384.5|208252.8|206
1744151100000|2025-04-08 22:25:00|208537.2|208371.1|208534.2|208378|208566.5|208409.1|208477.4|208335.9|158
1744151400000|2025-04-08 22:30:00|208534.1|208376.1|208482.5|208392.5|208534.1|208401.5|208425.5|208319.5|53
1744151700000|2025-04-08 22:35:00|208600.5|208430.3|208547.4|208387|208632.8|208459.2|208518.1|208353.4|126
1744152000000|2025-04-08 22:40:00|208520.2|208430.2|208557|208381|208608.3|208430.2|208520.2|208375.7|58
1744152300000|2025-04-08 22:45:00|208542.8|208380|208534.8|208375.4|208558.3|208427.3|208500.5|208331.7|73
1744152600000|2025-04-08 22:50:00|208538.7|208405.2|208461.2|208371.2|208618.7|208406.4|208461.2|208333.3|53
1744152900000|2025-04-08 22:55:00|208461.1|208371.1|208608.6|208365.1|208617.3|208403.9|208438.3|208307|54
1744153200000|2025-04-08 23:00:00|208541.9|208369|208553.2|208463.2|208613.9|208473.7|208501.1|208363.5|100
1744153500000|2025-04-08 23:05:00|208552.4|208462.4|208611.2|208521.2|208656.8|208521.2|208544.2|208403|55
1744153800000|2025-04-08 23:10:00|208611.1|208521.1|208651|208447|208667.4|208542.5|208597.6|208446.3|59
1744154100000|2025-04-08 23:15:00|208613.2|208523.2|208722.5|208568.7|208722.7|208627.6|208594.3|208461.1|100
1744154400000|2025-04-08 23:20:00|208688.3|208598.3|208677.5|208587.5|208726.3|208636.3|208665.3|208550.7|111
1744154700000|2025-04-08 23:25:00|208677|208587|208800.2|208710.2|208806.5|208716.5|208672|208582|122
1744155000000|2025-04-08 23:30:00|208798|208708|208814.6|208724.6|208834|208744|208788.7|208698.7|46
1744155300000|2025-04-08 23:35:00|208762.6|208672.6|208733.2|208643.2|208801.9|208711.9|208701.6|208579.6|162
1744155600000|2025-04-08 23:40:00|208716.7|208626.7|208765.3|208675.3|208785.3|208695.3|208705.5|208615.5|227
1744155900000|2025-04-08 23:45:00|208766.2|208676.2|208617.1|208527.1|208767.5|208677.5|208490.7|208400.7|527
1744156200000|2025-04-08 23:50:00|208625.5|208535.5|208596.2|208506.2|208665.2|208575.2|208552.6|208462.6|534
1744156500000|2025-04-08 23:55:00|208596.9|208506.9|208579.3|208489.3|208624.2|208534.2|208450.7|208360.7|506
1744156800000|2025-04-09 00:00:00|208601.2|208511.2|208725.4|208635.4|208755.4|208665.4|208542.9|208452.9|835
1744157100000|2025-04-09 00:05:00|208724.8|208634.8|208855.3|208765.3|208900.3|208810.3|208700.8|208610.8|806
1744157400000|2025-04-09 00:10:00|208848.4|208758.4|208788.1|208698.1|208862|208772|208748.8|208658.8|860
1744157700000|2025-04-09 00:15:00|208786.7|208696.7|208844.8|208754.8|208963.8|208873.8|208750.7|208660.7|654
1744158000000|2025-04-09 00:20:00|208845.6|208755.6|209118.5|209028.5|209201.5|209111.5|208769.8|208679.8|652
1744158300000|2025-04-09 00:25:00|209113.8|209023.8|209103|209013|209240|209150|209089.4|208999.4|672
1744158600000|2025-04-09 00:30:00|209111|209021|208872.5|208782.5|209154.4|209064.4|208775.2|208685.2|574
1744158900000|2025-04-09 00:35:00|208877.3|208787.3|208805.4|208715.4|208940.1|208850.1|208757.2|208667.2|579
1744159200000|2025-04-09 00:40:00|208808.1|208718.1|208574.1|208484.1|208872.4|208782.4|208570.7|208480.7|962
1744159500000|2025-04-09 00:45:00|208561.6|208471.6|208559.1|208469.1|208691.5|208601.5|208486|208396|720
1744159800000|2025-04-09 00:50:00|208547.4|208457.4|208710.1|208620.1|208727.4|208637.4|208476.2|208386.2|778
1744160100000|2025-04-09 00:55:00|208704|208614|208611.9|208521.9|208783.1|208693.1|208563.3|208473.3|691
1744160400000|2025-04-09 01:00:00|208611.8|208521.8|208442.3|208352.3|208639.8|208549.8|208419.1|208329.1|650
1744160700000|2025-04-09 01:05:00|208434.3|208344.3|208448.3|208358.3|208466|208376|208372.1|208282.1|568
1744161000000|2025-04-09 01:10:00|208450.9|208360.9|208487.1|208397.1|208622.6|208532.6|208433.5|208343.5|419
1744161300000|2025-04-09 01:15:00|208490.3|208400.3|208411.1|208321.1|208516.7|208426.7|208169|208079|743
1744161600000|2025-04-09 01:20:00|208408|208318|208298.9|208208.9|208428.5|208338.5|208130.5|208040.5|583
1744161900000|2025-04-09 01:25:00|208297.9|208207.9|208271.7|208181.7|208365.1|208275.1|208206.2|208116.2|627
1744162200000|2025-04-09 01:30:00|208279|208189|208230.7|208140.7|208417.5|208327.5|208178.8|208088.8|727
1744162500000|2025-04-09 01:35:00|208226.9|208136.9|208196.6|208106.6|208280.2|208190.2|208140.1|208050.1|587
1744162800000|2025-04-09 01:40:00|208175.3|208085.3|208207.5|208117.5|208276.2|208186.2|208168.3|208078.3|446
1744163100000|2025-04-09 01:45:00|208217.6|208127.6|208088.5|207998.5|208309.9|208219.9|208057.6|207967.6|382
1744163400000|2025-04-09 01:50:00|208092.7|208002.7|208285.9|208195.9|208288.7|208198.7|208079.1|207989.1|539
1744163700000|2025-04-09 01:55:00|208289.3|208199.3|208114.6|208024.6|208317.2|208227.2|208022.6|207932.6|503
1744164000000|2025-04-09 02:00:00|208129.1|208039.1|207793.5|207703.5|208129.1|208039.1|207698.7|207608.7|658
1744164300000|2025-04-09 02:05:00|207792.9|207702.9|207856.4|207766.4|207878.3|207788.3|207764.6|207674.6|480
1744164600000|2025-04-09 02:10:00|207852.7|207762.7|207752|207662|207880.8|207790.8|207726.4|207636.4|602
1744164900000|2025-04-09 02:15:00|207755.3|207665.3|207662.9|207572.9|207773|207683|207626.9|207536.9|508
1744165200000|2025-04-09 02:20:00|207662.3|207572.3|207673.2|207583.2|207760.8|207670.8|207613.9|207523.9|410
1744165500000|2025-04-09 02:25:00|207683.6|207593.6|207709.6|207619.6|207755.8|207665.8|207634.3|207544.3|587
1744165800000|2025-04-09 02:30:00|207716.3|207626.3|207753.5|207663.5|207777.5|207687.5|207683.4|207593.4|713
1744166100000|2025-04-09 02:35:00|207772.3|207682.3|207853.3|207763.3|207874.4|207784.4|207684.3|207594.3|447
1744166400000|2025-04-09 02:40:00|207852|207762|208082.5|207992.5|208112.1|208022.1|207846.7|207756.7|306
1744166700000|2025-04-09 02:45:00|208075.2|207985.2|208104.5|208014.5|208145|208055|208021.3|207931.3|227
1744167000000|2025-04-09 02:50:00|208110.7|208020.7|208155.4|208065.4|208166.3|208076.3|208068|207978|549
1744167300000|2025-04-09 02:55:00|208203|208029|208179.6|208089.6|208255.6|208165.6|208151.7|208029|339
1744167600000|2025-04-09 03:00:00|208180.9|208090.9|207983.3|207893.3|208203|208113|207961.8|207871.8|803
1744167900000|2025-04-09 03:05:00|208000.4|207910.4|208031.2|207941.2|208087|207997|207966.9|207876.9|578
1744168200000|2025-04-09 03:10:00|208031.6|207941.6|208147.9|208057.9|208180.2|208090.2|207953|207863|352
1744168500000|2025-04-09 03:15:00|208140.8|208050.8|208155|208065|208251.2|208161.2|208102.7|208012.7|426
1744168800000|2025-04-09 03:20:00|208145.2|208055.2|208320.1|208230.1|208345.1|208255.1|208113.1|208023.1|311
1744169100000|2025-04-09 03:25:00|208320.9|208230.9|208391.8|208301.8|208405.7|208315.7|208235.9|208145.9|538
1744169400000|2025-04-09 03:30:00|208394.5|208304.5|208645.1|208555.1|208687.2|208597.2|208394.5|208304.5|355
1744169700000|2025-04-09 03:35:00|208650.1|208560.1|208828.4|208738.4|208967.7|208877.7|208650.1|208560.1|406
1744170000000|2025-04-09 03:40:00|208829.7|208739.7|208971.8|208881.8|208995.5|208905.5|208829.7|208739.7|244
1744170300000|2025-04-09 03:45:00|208945.2|208855.2|208851.2|208761.2|208953.2|208863.2|208797.6|208707.6|360
1744170600000|2025-04-09 03:50:00|208855.1|208765.1|208990.4|208900.4|209003|208913|208822.5|208732.5|432
1744170900000|2025-04-09 03:55:00|208997.7|208907.7|209038.3|208948.3|209166.7|209076.7|208991.1|208901.1|765
1744171200000|2025-04-09 04:00:00|209049.6|208959.6|209031.1|208941.1|209190.8|209100.8|208832.9|208742.9|738
1744171500000|2025-04-09 04:05:00|209023.6|208933.6|209086.7|208996.7|209112.6|209022.6|208870.5|208780.5|569
1744171800000|2025-04-09 04:10:00|209085.6|208995.6|208991.2|208901.2|209109.8|209019.8|208875.3|208785.3|605
1744172100000|2025-04-09 04:15:00|208982.5|208892.5|209041.6|208951.6|209071.4|208981.4|208894.7|208804.7|550
1744172400000|2025-04-09 04:20:00|209042.7|208952.7|209131.8|209041.8|209133.5|209043.5|208974.9|208884.9|528
1744172700000|2025-04-09 04:25:00|209135.9|209045.9|209216.3|209126.3|209240.6|209150.6|209125.9|209035.9|321
1744173000000|2025-04-09 04:30:00|209203.5|209113.5|209186|209096|209225.6|209135.6|209072.2|208982.2|546
1744173300000|2025-04-09 04:35:00|209179.6|209089.6|209180.6|209090.6|209264.6|209174.6|209094.1|209004.1|424
1744173600000|2025-04-09 04:40:00|209177.3|209087.3|209310|209220|209348.5|209258.5|209177.3|209087.3|253
1744173900000|2025-04-09 04:45:00|209314.1|209224.1|209071|208981|209315.2|209225.2|209047|208957|335
1744174200000|2025-04-09 04:50:00|209071.1|208981.1|209034.9|208944.9|209116.7|209026.7|208935.4|208845.4|610
1744174500000|2025-04-09 04:55:00|209038|208948|209049.2|208959.2|209065.4|208975.4|208970.1|208880.1|612
1744174800000|2025-04-09 05:00:00|209039.1|208949.1|209178.8|209088.8|209208.5|209118.5|209025.6|208935.6|753
1744175100000|2025-04-09 05:05:00|209179|209089|209252.4|209162.4|209279.5|209189.5|209151.9|209061.9|559
1744175400000|2025-04-09 05:10:00|209245.1|209155.1|209280.8|209190.8|209288.7|209198.7|209130.6|209040.6|649
1744175700000|2025-04-09 05:15:00|209283.5|209193.5|209187.7|209097.7|209290.2|209200.2|209144.6|209054.6|580
1744176000000|2025-04-09 05:20:00|209177.4|209087.4|209155.7|209065.7|209185.8|209095.8|209041|208951|602
1744176300000|2025-04-09 05:25:00|209159.5|209069.5|209224.6|209134.6|209237.6|209147.6|209102.5|209012.5|833
1744176600000|2025-04-09 05:30:00|209235.5|209145.5|209227.1|209137.1|209318.3|209228.3|209161.7|209071.7|771
1744176900000|2025-04-09 05:35:00|209236.4|209146.4|209313.6|209223.6|209409.8|209319.8|209192.5|209102.5|743
1744177200000|2025-04-09 05:40:00|209309.2|209219.2|209449.7|209359.7|209475.2|209385.2|209272.4|209182.4|563
1744177500000|2025-04-09 05:45:00|209456|209366|209425|209335|209537.3|209447.3|209425|209335|318
1744177800000|2025-04-09 05:50:00|209381.3|209291.3|209193.4|209103.4|209381.3|209291.3|209059.8|208969.8|412
1744178100000|2025-04-09 05:55:00|209189.2|209099.2|209062.3|208972.3|209276.1|209186.1|209040.6|208950.6|522
1744178400000|2025-04-09 06:00:00|209073.2|208983.2|209145.5|209055.5|209201.5|209111.5|209049.6|208959.6|564
1744178700000|2025-04-09 06:05:00|209152.4|209062.4|209042.6|208952.6|209187.1|209097.1|208969.7|208879.7|613
1744179000000|2025-04-09 06:10:00|209040.6|208950.6|208643.9|208553.9|209128.9|209038.9|208637|208547|691
1744179300000|2025-04-09 06:15:00|208637.8|208547.8|208839.1|208749.1|208891.4|208801.4|208629.4|208539.4|863
1744179600000|2025-04-09 06:20:00|208829.4|208739.4|208755.3|208665.3|208882.5|208792.5|208746.7|208656.7|792
1744179900000|2025-04-09 06:25:00|208753.8|208663.8|208855.3|208765.3|208888.6|208798.6|208702.3|208612.3|750
1744180200000|2025-04-09 06:30:00|208851.5|208761.5|208935|208845|209036.4|208946.4|208851.5|208761.5|611
1744180500000|2025-04-09 06:35:00|208949.2|208859.2|208935.4|208845.4|208985.4|208895.4|208787.5|208697.5|454
1744180800000|2025-04-09 06:40:00|208938.3|208848.3|209038.5|208948.5|209056.5|208966.5|208931.1|208841.1|507
1744181100000|2025-04-09 06:45:00|209039|208949|209121.6|209031.6|209142.1|209052.1|208958.7|208868.7|433
1744181400000|2025-04-09 06:50:00|209117.7|209027.7|209075.2|208985.2|209136|209046|208947.7|208857.7|433
1744181700000|2025-04-09 06:55:00|209072|208982|208868.1|208778.1|209075.8|208985.8|208834.2|208744.2|750
1744182000000|2025-04-09 07:00:00|208886.2|208796.2|208368|208278|208925|208835|208212.5|208122.5|1005
1744182300000|2025-04-09 07:05:00|208382.2|208292.2|208813.7|208723.7|208877.8|208787.8|208363.3|208273.3|1028
1744182600000|2025-04-09 07:10:00|208820.2|208730.2|208776.8|208686.8|208912.8|208822.8|208618.8|208528.8|883
1744182900000|2025-04-09 07:15:00|208774.1|208684.1|208666.6|208576.6|208924.6|208834.6|208574.5|208484.5|826
1744183200000|2025-04-09 07:20:00|208662.7|208572.7|208310.1|208220.1|208797.4|208707.4|208300.5|208210.5|771
1744183500000|2025-04-09 07:25:00|208312.7|208222.7|208116|208026|208332.8|208242.8|208061.7|207971.7|730
1744183800000|2025-04-09 07:30:00|208120.2|208030.2|208038.4|207948.4|208361.1|208271.1|208036.5|207946.5|693
1744184100000|2025-04-09 07:35:00|208045.7|207955.7|207998.7|207908.7|208157.9|208067.9|207861.7|207771.7|673
1744184400000|2025-04-09 07:40:00|207994.7|207904.7|208091.1|208001.1|208251.7|208161.7|207987.1|207897.1|642
1744184700000|2025-04-09 07:45:00|208090.4|208000.4|208023|207933|208224.4|208134.4|207890.1|207800.1|825
1744185000000|2025-04-09 07:50:00|208028.4|207938.4|208301.4|208211.4|208301.9|208211.9|208012.6|207922.6|672
1744185300000|2025-04-09 07:55:00|208298|208208|207833.6|207743.6|208308.4|208218.4|207826.4|207736.4|780
1744185600000|2025-04-09 08:00:00|207839.3|207749.3|207963.5|207873.5|208048.3|207958.3|207731.6|207641.6|605
1744185900000|2025-04-09 08:05:00|207960.8|207870.8|208258.3|208168.3|208265.9|208175.9|207934.1|207844.1|639
1744186200000|2025-04-09 08:10:00|208258.2|208168.2|208382.9|208292.9|208430.2|208340.2|208209.5|208119.5|590
1744186500000|2025-04-09 08:15:00|208387.3|208297.3|208487.2|208397.2|208587.6|208497.6|208274.6|208184.6|583
1744186800000|2025-04-09 08:20:00|208488.2|208398.2|208535.7|208445.7|208572.9|208482.9|208346.7|208256.7|530
1744187100000|2025-04-09 08:25:00|208534.9|208444.9|208759.8|208669.8|208798.1|208708.1|208440.7|208350.7|580
1744187400000|2025-04-09 08:30:00|208759.2|208669.2|208607.2|208517.2|208784.7|208694.7|208596|208506|675
1744187700000|2025-04-09 08:35:00|208601.9|208511.9|208573.1|208483.1|208648.1|208558.1|208475.3|208385.3|714
1744188000000|2025-04-09 08:40:00|208572.4|208482.4|208184.1|208094.1|208591.5|208501.5|208169.9|208079.9|595
1744188300000|2025-04-09 08:45:00|208183.6|208093.6|208094.6|208004.6|208203.3|208113.3|207962.4|207872.4|630
1744188600000|2025-04-09 08:50:00|208095.4|208005.4|208339.8|208249.8|208409.1|208319.1|208094.5|208004.5|620
1744188900000|2025-04-09 08:55:00|208346.5|208256.5|208182.2|208092.2|208357.3|208267.3|208125.2|208035.2|661
1744189200000|2025-04-09 09:00:00|208175|208085|208290.3|208200.3|208386.7|208296.7|208163.2|208073.2|561
1744189500000|2025-04-09 09:05:00|208289.9|208199.9|207976|207886|208332.8|208242.8|207976|207886|457
1744189800000|2025-04-09 09:10:00|207975.3|207885.3|207886.3|207796.3|207995.2|207905.2|207734.3|207644.3|580
1744190100000|2025-04-09 09:15:00|207895.4|207805.4|207978.8|207888.8|208062.9|207972.9|207892.4|207802.4|602
1744190400000|2025-04-09 09:20:00|207984.7|207894.7|208042.9|207952.9|208042.9|207952.9|207872.1|207782.1|568
1744190700000|2025-04-09 09:25:00|208042.8|207952.8|208039.8|207949.8|208165.6|208075.6|207972.2|207882.2|508
1744191000000|2025-04-09 09:30:00|208032.7|207942.7|208017.9|207927.9|208113.5|208023.5|207999.8|207909.8|525
1744191300000|2025-04-09 09:35:00|208011.5|207921.5|208010.5|207920.5|208043.8|207953.8|207972.3|207882.3|347
1744191600000|2025-04-09 09:40:00|208009|207919|208105.2|208015.2|208140.2|208050.2|207999|207909|539
1744191900000|2025-04-09 09:45:00|208104.9|208014.9|208199.7|208109.7|208212.7|208122.7|208094.7|208004.7|500
1744192200000|2025-04-09 09:50:00|208200.9|208110.9|208392.7|208302.7|208420.3|208330.3|208184|208094|298
1744192500000|2025-04-09 09:55:00|208391.7|208301.7|208370.6|208280.6|208391.7|208301.7|208279.3|208189.3|557
1744192800000|2025-04-09 10:00:00|208363|208273|208434.6|208344.6|208505.5|208415.5|208359.4|208269.4|479
1744193100000|2025-04-09 10:05:00|208432.7|208342.7|208207.4|208117.4|208545.7|208455.7|208196.6|208106.6|509
1744193400000|2025-04-09 10:10:00|208208.7|208118.7|208292.2|208202.2|208297.2|208207.2|208135.2|208045.2|513
1744193700000|2025-04-09 10:15:00|208296.9|208206.9|208304.4|208214.4|208424.9|208334.9|208204.2|208114.2|483
1744194000000|2025-04-09 10:20:00|208304.7|208214.7|208493.6|208403.6|208545.2|208488.8|208304.7|208214.7|539
1744194300000|2025-04-09 10:25:00|208492.4|208402.4|208277.2|208187.2|208512.3|208422.3|208273.2|208183.2|482
1744194600000|2025-04-09 10:30:00|208281.7|208191.7|208390.6|208300.6|208444.5|208354.5|208197.1|208107.1|478
1744194900000|2025-04-09 10:35:00|208382.1|208292.1|208214.9|208124.9|208390.8|208300.8|208204.3|208114.3|435
1744195200000|2025-04-09 10:40:00|208219.5|208129.5|207943.6|207853.6|208220.9|208130.9|207941.6|207851.6|587
1744195500000|2025-04-09 10:45:00|207939.1|207849.1|207999.3|207909.3|208109.7|208019.7|207914.7|207824.7|507
1744195800000|2025-04-09 10:50:00|208000.5|207910.5|208044.4|207954.4|208180.5|208090.5|207981.6|207891.6|481
1744196100000|2025-04-09 10:55:00|208045.2|207955.2|208249.4|208159.4|208361.9|208208.6|207953.4|207884.8|475
1744196400000|2025-04-09 11:00:00|208253.9|208163.9|209058.4|208968.4|209089.8|208999.8|208253.9|208163.9|923
1744196700000|2025-04-09 11:05:00|209064.7|208974.7|209209.4|209119.4|209309.7|209248.5|208875.4|208785.4|1011
1744197000000|2025-04-09 11:10:00|209216.3|209126.3|208925.7|208835.7|209224.9|209134.9|208902.6|208812.6|926
1744197300000|2025-04-09 11:15:00|208941.9|208851.9|209242.9|209152.9|209262|209172|208684.8|208619.9|982
1744197600000|2025-04-09 11:20:00|209236.3|209146.3|209471.1|209381.1|209518.2|209428.2|209188.6|209098.6|732
1744197900000|2025-04-09 11:25:00|209473.5|209383.5|209180.8|209090.8|209493.8|209403.8|209073.4|208983.4|752
1744198200000|2025-04-09 11:30:00|209146.4|209096.4|209811.3|209721.3|209819.1|209752.8|209008.7|208958.7|837
1744198500000|2025-04-09 11:35:00|209810.9|209720.9|209788.1|209698.1|209833.4|209757.2|209594.1|209522.6|839
1744198800000|2025-04-09 11:40:00|209788.2|209698.2|209675.7|209585.7|209917|209827|209501.8|209411.8|819
1744199100000|2025-04-09 11:45:00|209677.4|209587.4|209390.7|209300.7|209848.3|209758.3|209150.2|209043|936
1744199400000|2025-04-09 11:50:00|209384.8|209294.8|209471.4|209381.4|209607.1|209517.1|209267.2|209177.2|857
1744199700000|2025-04-09 11:55:00|209469.1|209379.1|209558.7|209338.8|209559.7|209454.1|209376|209286|812
1744200000000|2025-04-09 12:00:00|209595.1|209375.1|209377|209287|209626.1|209502.5|209268.8|209178.8|774
1744200300000|2025-04-09 12:05:00|209373.8|209283.8|209719.5|209629.5|209771.3|209714.3|209327.9|209238.2|767
1744200600000|2025-04-09 12:10:00|209722.5|209632.5|209641.1|209551.1|209975.7|209896|209574.5|209484.5|770
1744200900000|2025-04-09 12:15:00|209641.4|209551.4|209573.6|209523.6|209781|209691|209509.4|209419.4|937
1744201200000|2025-04-09 12:20:00|209578.1|209528.1|209421.6|209331.6|209646.5|209584.4|209420.9|209330.9|874
1744201500000|2025-04-09 12:25:00|209420.4|209330.4|209901|209851|209926.6|209866.5|209345.5|209279.1|854
1744201800000|2025-04-09 12:30:00|209911.8|209821.8|210038.8|209948.8|210052.7|209992.9|209842.6|209752.6|812
1744202100000|2025-04-09 12:35:00|210044|209954|210123.5|210033.5|210215.2|210165.2|209990.5|209937.5|650
1744202400000|2025-04-09 12:40:00|210116.3|210026.3|210367.1|210317.1|210412.2|210328.9|210113.1|210024.7|716
1744202700000|2025-04-09 12:45:00|210369.9|210319.9|210355.3|210265.3|210866.4|210776.4|210284|210223.7|774
1744203000000|2025-04-09 12:50:00|210352.5|210262.5|210032|209942|210613.4|210563.4|209977.2|209910.3|895
1744203300000|2025-04-09 12:55:00|210035.8|209945.8|209939.5|209889.5|210052.1|209986|209792|209742|942
1744203600000|2025-04-09 13:00:00|209939.7|209889.7|210022.9|209932.9|210323|210233|209779.5|209689.5|959
1744203900000|2025-04-09 13:05:00|210024.7|209934.7|209762.3|209712.3|210096.9|210020|209611|209535.2|943
1744204200000|2025-04-09 13:10:00|209736.1|209686.1|209758.7|209668.7|209932.6|209857.8|209729.5|209651.1|884
1744204500000|2025-04-09 13:15:00|209756.7|209666.7|209427.5|209377.5|209782.8|209732.8|209258.7|209168.7|797
1744204800000|2025-04-09 13:20:00|209382.4|209332.4|208960.8|208870.8|209518.2|209428.2|208835.9|208773.4|795
1744205100000|2025-04-09 13:25:00|208986.6|208896.6|209075.8|208985.8|209150.9|209098|208859.2|208809.2|765
1744205400000|2025-04-09 13:30:00|209087.3|208997.3|209337|209247|209443.9|209371.1|209031.8|208965.6|1006
1744205700000|2025-04-09 13:35:00|209344.3|209254.3|208860.1|208770.1|209454.9|209391.9|208739.9|208689.9|955
1744206000000|2025-04-09 13:40:00|208856.7|208766.7|209085|209035|209172.3|209111.5|208791.1|208701.1|997
1744206300000|2025-04-09 13:45:00|209083.2|209033.2|209177.6|209127.6|209409.5|209359.5|209045.5|208962.8|985
1744206600000|2025-04-09 13:50:00|209178.8|209128.8|208614|208524|209237.5|209147.5|208612.8|208522.8|889
1744206900000|2025-04-09 13:55:00|208610.5|208520.5|208908|208818|208908|208818|208570.7|208480.7|1013
1744207200000|2025-04-09 14:00:00|208906.6|208816.6|208823.1|208773.1|208944.8|208857.3|208500.6|208431.3|935
1744207500000|2025-04-09 14:05:00|208845.3|208755.3|209058.3|208968.3|209181.9|209112.9|208822.6|208744.2|876
1744207800000|2025-04-09 14:10:00|209058.2|208968.2|209259.5|209169.5|209323|209255.2|208925.2|208848.2|909
1744208100000|2025-04-09 14:15:00|209261.7|209171.7|209027.9|208937.9|209262.2|209172.9|208957.1|208867.1|742
1744208400000|2025-04-09 14:20:00|209004.8|208914.8|209180.2|209090.2|209200.7|209110.7|208926.3|208836.3|678
1744208700000|2025-04-09 14:25:00|209178.5|209088.5|209474.8|209384.8|209599.8|209532.2|209156.7|209066.7|760
1744209000000|2025-04-09 14:30:00|209464.7|209374.7|209231.8|209181.8|209471.1|209381.1|209153.9|209099|828
1744209300000|2025-04-09 14:35:00|209238.2|209188.2|209451|209401|209463.2|209413.2|209122.3|209072.3|864
1744209600000|2025-04-09 14:40:00|209450.9|209400.9|209573|209523|209617.3|209547.1|209419.2|209333|686
1744209900000|2025-04-09 14:45:00|209570.9|209520.9|209568.3|209518.3|209642.6|209568.6|209413.3|209328.8|796
1744210200000|2025-04-09 14:50:00|209567.3|209517.3|209885.5|209795.5|209947.9|209897.9|209555.9|209505.9|705
1744210500000|2025-04-09 14:55:00|209899.8|209809.8|209952.6|209902.6|210088.3|210016.3|209786.2|209696.2|877
1744210800000|2025-04-09 15:00:00|209925|209875|209750.9|209660.9|210020.9|209970.9|209693|209624.9|846
1744211100000|2025-04-09 15:05:00|209752.5|209662.5|209700.9|209610.9|209762.9|209672.9|209476|209386|705
1744211400000|2025-04-09 15:10:00|209701|209611|209675.9|209625.9|209795.8|209718.2|209614.4|209524.4|754
1744211700000|2025-04-09 15:15:00|209684.4|209594.4|209767.9|209677.9|209809.2|209730.9|209608.3|209518.3|654
1744212000000|2025-04-09 15:20:00|209772.6|209682.6|209711.2|209621.2|209832.2|209742.2|209650.6|209560.6|475
1744212300000|2025-04-09 15:25:00|209713.9|209623.9|209812.6|209722.6|209844.1|209754.1|209706.5|209623.4|501
1744212600000|2025-04-09 15:30:00|209814.3|209724.3|209811.7|209761.7|209844.7|209794.7|209623.8|209573.8|559
1744212900000|2025-04-09 15:35:00|209812.4|209762.4|209886.6|209836.6|209918.2|209847.6|209737.8|209679.9|592
1744213200000|2025-04-09 15:40:00|209885.4|209835.4|209868.1|209818.1|209926.1|209869|209839.6|209776.4|274
1744213500000|2025-04-09 15:45:00|209885.8|209795.8|209507.9|209457.9|209885.8|209811.4|209499.8|209428.4|590
1744213800000|2025-04-09 15:50:00|209508.2|209458.2|209715|209625|209734.8|209644.8|209438.3|209388.3|679
1744214100000|2025-04-09 15:55:00|209719.9|209629.9|209497.6|209447.6|209742.9|209692.9|209494.8|209444.8|445
1744214400000|2025-04-09 16:00:00|209492.6|209442.6|209421.1|209331.1|209563.7|209513.7|209344|209283.8|397
1744214700000|2025-04-09 16:05:00|209424.4|209334.4|209433.6|209383.6|209490.1|209440.1|209347.3|209297.3|452
1744215000000|2025-04-09 16:10:00|209436.8|209386.8|209282.1|209192.1|209487.4|209437.4|209173.9|209115.6|554
1744215300000|2025-04-09 16:15:00|209275.6|209185.6|209040|208990|209330.7|209240.7|209038.5|208988.5|501
1744215600000|2025-04-09 16:20:00|209040.8|208990.8|208954.1|208904.1|209101|209051|208932.7|208842.7|511
1744215900000|2025-04-09 16:25:00|208958.4|208908.4|209132.2|209082.2|209139.2|209089.2|208891.8|208826.2|584
1744216200000|2025-04-09 16:30:00|209132.8|209082.8|208804.5|208754.5|209159.7|209096|208792.3|208742.3|606
1744216500000|2025-04-09 16:35:00|208809.2|208759.2|208804.7|208754.7|208859.9|208809.9|208666.7|208576.7|568
1744216800000|2025-04-09 16:40:00|208816.1|208766.1|208891.8|208801.8|208979.1|208889.1|208791.7|208731.9|457
1744217100000|2025-04-09 16:45:00|208892.5|208802.5|208878.4|208828.4|208957.6|208886.3|208814.4|208743.8|352
1744217400000|2025-04-09 16:50:00|208882.4|208832.4|208815.4|208765.4|208967.7|208917.7|208718.5|208668.5|429
1744217700000|2025-04-09 16:55:00|208814.7|208764.7|208487|208437|208835.9|208785.9|208455.3|208368.3|510
1744218000000|2025-04-09 17:00:00|208486.7|208436.7|208026|207936|208626.3|208576.3|207973.8|207883.8|811
1744218300000|2025-04-09 17:05:00|208024.6|207934.6|208418.6|208328.6|208425.5|208360.3|207967.6|207877.6|701
1744218600000|2025-04-09 17:10:00|208409.1|208319.1|208219.6|208169.6|208573.6|208483.6|208197.6|208147.2|583
1744218900000|2025-04-09 17:15:00|208219.8|208169.8|207667.8|207577.8|208638.6|208548.6|207597.8|207507.8|786
1744219200000|2025-04-09 17:20:00|207688.8|207598.8|205568.3|205333.3|207914.4|207686.6|204296|204076.1|1073
1744219500000|2025-04-09 17:25:00|205569.7|205325.9|205559.5|205336.3|205712.7|205607.5|205051.6|204843.9|1002
1744219800000|2025-04-09 17:30:00|205559.9|205336.1|205290.5|205200.5|205707.1|205598.9|205268.4|205178.4|873
1744220100000|2025-04-09 17:35:00|205293.3|205203.3|205126.8|204976.4|205337|205247|204964.1|204718|809
1744220400000|2025-04-09 17:40:00|205119.4|204969|203931.4|203809.5|205206.7|205060.5|203907.9|203688|829
1744220700000|2025-04-09 17:45:00|204001|203856.9|204592.6|204470.6|204640.3|204550.3|203492.8|203368.3|947
1744221000000|2025-04-09 17:50:00|204574.6|204475.6|204402.3|204312.3|204789.5|204699.5|204359.7|204269.7|931
1744221300000|2025-04-09 17:55:00|204412.4|204322.4|204595.5|204429|204634.2|204541.6|204362.1|204272.1|750
1744221600000|2025-04-09 18:00:00|204557.1|204427.8|204609.7|204519.7|204904.8|204814.8|204432.6|204342.6|805
1744221900000|2025-04-09 18:05:00|204607.1|204517.1|204422.8|204332.8|204926|204832.3|204369.9|204279.9|1012
1744222200000|2025-04-09 18:10:00|204431.6|204341.6|204030.6|203940.6|204647.9|204557.9|203971.3|203834.9|1034
1744222500000|2025-04-09 18:15:00|204025.8|203935.8|203333.5|203243.5|204025.8|203935.8|203269.3|203179.3|902
1744222800000|2025-04-09 18:20:00|203335.6|203245.6|202890.4|202800.4|203406.7|203316.7|202887.2|202797.2|928
1744223100000|2025-04-09 18:25:00|202932.5|202842.5|203271.3|203181.3|203332.4|203232.1|202629.3|202539.3|961
1744223400000|2025-04-09 18:30:00|203280.3|203190.3|202842|202752|203280.3|203190.3|202834.8|202741.2|964
1744223700000|2025-04-09 18:35:00|202827.7|202737.7|202939.4|202849.4|203097|202981.1|202791.3|202701.3|987
1744224000000|2025-04-09 18:40:00|202938.5|202848.5|203072.2|202982.2|203123.5|203032.3|202779.8|202689.8|956
1744224300000|2025-04-09 18:45:00|203069.6|202979.6|203512.3|203359.5|203627.5|203537.5|202948.1|202858.1|928
1744224600000|2025-04-09 18:50:00|203510|203371|203696.3|203606.3|203762.3|203672.3|203203.7|203113.7|771
1744224900000|2025-04-09 18:55:00|203701.8|203611.8|203380.7|203290.7|203701.8|203611.8|203375.1|203285.1|750
1744225200000|2025-04-09 19:00:00|203385|203295|203002.7|202912.7|203470.4|203380.4|202967.3|202877.3|687
1744225500000|2025-04-09 19:05:00|203002.8|202912.8|203306.8|203148.8|203329.6|203189.1|202825.6|202731.9|814
1744225800000|2025-04-09 19:10:00|203308|203146.5|203132.5|203042.5|203344.8|203224.1|203128.2|203030|632
1744226100000|2025-04-09 19:15:00|203042.4|202952.4|202761.4|202671.4|203112.2|203022.2|202717.6|202611.1|683
1744226400000|2025-04-09 19:20:00|202763|202673|202556.6|202423.5|202790.6|202700.6|202164.8|202074.8|590
1744226700000|2025-04-09 19:25:00|202569.4|202426.7|202467.7|202377.7|202684.9|202582.1|202398.4|202280.8|688
1744227000000|2025-04-09 19:30:00|202459.7|202369.7|202130.7|202040.7|202616.9|202526.9|202119.5|202029.5|806
1744227300000|2025-04-09 19:35:00|202137.2|202047.2|202379.1|202289.1|202500.9|202410.9|202105|202015|776
1744227600000|2025-04-09 19:40:00|202379.3|202289.3|202612|202522|202659.2|202583.7|202273.4|202183.4|704
1744227900000|2025-04-09 19:45:00|202616.1|202526.1|202747.2|202657.2|202810.2|202720.2|202427.3|202337.3|554
1744228200000|2025-04-09 19:50:00|202676.3|202586.3|202654.5|202564.5|202774.8|202684.8|202560.5|202470.5|553
1744228500000|2025-04-09 19:55:00|202651|202561|202939.4|202849.4|203037.5|202947.5|202651|202561|494
1744228800000|2025-04-09 20:00:00|202930.9|202840.9|202681.9|202591.9|202945.2|202855.2|202677.8|202587.8|455
1744229100000|2025-04-09 20:05:00|202682.6|202592.6|202208.4|202118.4|202808.7|202718.7|202073.7|201983.7|446
1744229400000|2025-04-09 20:10:00|202210|202120|202312.6|202222.6|202449|202359|202015.1|201925.1|476
1744229700000|2025-04-09 20:15:00|202310.7|202220.7|202098.9|202008.9|202318.8|202228.8|202012.9|201922.9|271
1744230000000|2025-04-09 20:20:00|202105.2|202015.2|202558.2|202468.2|202563.7|202473.7|202086.8|201996.8|384
1744230300000|2025-04-09 20:25:00|202557.7|202467.7|202462.6|202372.6|202679.4|202589.4|202406|202316|368
1744230600000|2025-04-09 20:30:00|202460.4|202370.4|202252.4|202162.4|202560.8|202470.8|202216.9|202126.9|386
1744230900000|2025-04-09 20:35:00|202258.7|202168.7|202353.2|202140.7|202471|202381|202167.8|202018|273
1744231200000|2025-04-09 20:40:00|202352.9|202140.3|201949|201779.1|202353.2|202181.7|201736.4|201641.7|302
1744231500000|2025-04-09 20:45:00|201956.2|201786.3|201944.2|201854.2|201998.2|201908.2|201791.4|201659|444
1744231800000|2025-04-09 20:50:00|201939.8|201849.8|202423.8|202266.9|202423.8|202329|201911.6|201821.6|318
1744232100000|2025-04-09 20:55:00|202426.3|202239.3|202655|202345|203118.7|202808.7|202364.8|202054.8|152
1744232400000|2025-04-09 21:00:00|202732.2|202422.2|202805|202495|202809.4|202499.4|202732.2|202422.2|11
1744232700000|2025-04-09 21:05:00|202755|202445|202805|202495|202958.4|202648.4|202564.1|202254.1|309
1744233000000|2025-04-09 21:10:00|202892.7|202582.7|202805|202495|203005|202695|202555|202245|478
1744233300000|2025-04-09 21:15:00|202887.9|202577.9|202805|202495|203005|202695|202805|202495|490
1744233600000|2025-04-09 21:20:00|202874.7|202564.7|202805|202495|203005|202695|202705|202395|164
1744234200000|2025-04-09 21:30:00|202635.1|202325.1|202305|201995|202755|202445|202305|201995|5
1744234500000|2025-04-09 21:35:00|202584.4|202274.4|202755|202445|202823.5|202513.5|202305|201995|18
1744234800000|2025-04-09 21:40:00|202772.5|202462.5|202755|202445|202799.8|202489.8|202655|202345|7
1744235100000|2025-04-09 21:45:00|202780|202470|202780|202470|202780|202470|202780|202470|1
1744235400000|2025-04-09 21:50:00|202789.6|202479.6|202789.9|202479.9|202789.9|202479.9|202789.6|202479.6|2
1744235700000|2025-04-09 21:55:00|202779.4|202470.6|202780|202470|202792.6|202482.6|202779.3|202470|4
1744236000000|2025-04-09 22:00:00|202770|202460|202886.3|202576.3|203028.4|202718.4|202770|202460|141
1744236300000|2025-04-09 22:05:00|202886.4|202576.4|202930|202620|203002.2|202692.2|202866.5|202556.5|149
1744236600000|2025-04-09 22:10:00|202924.7|202614.7|202815|202505|202955.1|202693.5|202805|202495|77
1744236900000|2025-04-09 22:15:00|202803|202493|202805|202526.5|202908|202613.5|202786.5|202476.5|175
1744237200000|2025-04-09 22:20:00|202860.5|202550.5|202966.3|202719.1|202985.2|202788.1|202805|202525|168
1744237500000|2025-04-09 22:25:00|202964.9|202723.5|202933.1|202762.3|202996.2|202796.8|202919.4|202723.5|133
1744237800000|2025-04-09 22:30:00|202871.5|202781.5|203026.9|202936.9|203026.9|202936.9|202870.9|202716.3|129
1744238100000|2025-04-09 22:35:00|203028.9|202938.9|203044.4|202881.1|203090.2|202938.9|203012.5|202832.5|116
1744238400000|2025-04-09 22:40:00|203076.3|202986.3|203139.5|203049.5|203179.4|203070.3|203076.2|202975|157
1744238700000|2025-04-09 22:45:00|203137.7|203047.7|203122.5|203032.5|203185.8|203083.1|203112|202995.8|186
1744239000000|2025-04-09 22:50:00|203122.1|203032.1|203168.3|203078.3|203194.7|203104.7|203109.4|203019.4|172
1744239300000|2025-04-09 22:55:00|203176|203086|203124.5|203034.5|203219.6|203129.6|203123|203033|153
1744239600000|2025-04-09 23:00:00|203103.4|203013.4|203165.1|203075.1|203167.8|203077.8|203015.3|202925.3|255
1744239900000|2025-04-09 23:05:00|203165.4|203075.4|203122|203032|203175.9|203085.9|203112.8|203022.8|192
1744240200000|2025-04-09 23:10:00|203126.8|203036.8|203142.2|203052.2|203164.2|203074.2|203114.6|203024.6|159
1744240500000|2025-04-09 23:15:00|203148.1|203058.1|203148.3|203058.3|203159|203069|203105.9|203015.9|194
1744240800000|2025-04-09 23:20:00|203152.7|203062.7|203163.8|203073.8|203180.7|203090.7|203136.7|203046.7|195
1744241100000|2025-04-09 23:25:00|203159.4|203069.4|203286.2|203196.2|203316.3|203226.3|203154.2|203064.2|155
1744241400000|2025-04-09 23:30:00|203285.6|203195.6|203306.5|203216.5|203336.7|203246.7|203243.4|203130.5|111
1744241700000|2025-04-09 23:35:00|203313.8|203223.8|203333.5|203243.5|203341|203251|203293.1|203203.1|281
1744242000000|2025-04-09 23:40:00|203333.8|203243.8|203329.1|203239.1|203351.8|203261.8|203296.8|203206.8|211
1744242300000|2025-04-09 23:45:00|203328.4|203238.4|203331.6|203241.6|203361.2|203271.2|203310.8|203220.8|202
1744242600000|2025-04-09 23:50:00|203331.8|203241.8|203344.2|203254.2|203369.9|203279.9|203330|203240|201
1744242900000|2025-04-09 23:55:00|203340.8|203250.8|203404.7|203314.7|203431|203341|203336.5|203246.5|641
1744243200000|2025-04-10 00:00:00|203443|203353|203358|203268|203465|203375|203349.7|203259.7|939
1744243500000|2025-04-10 00:05:00|203356.3|203266.3|203454.2|203364.2|203465.8|203375.8|203333.4|203243.4|931
1744243800000|2025-04-10 00:10:00|203465.5|203375.5|203382.8|203292.8|203470.1|203380.1|203367.4|203277.4|784
1744244100000|2025-04-10 00:15:00|203389.7|203299.7|203308.4|203218.4|203398.2|203308.2|203276.7|203186.7|683
1744244400000|2025-04-10 00:20:00|203305.2|203215.2|203361.9|203271.9|203454.9|203364.9|203305.2|203215.2|969
1744244700000|2025-04-10 00:25:00|203364.3|203274.3|203462.6|203372.6|203533.4|203398.2|203359.8|203269.8|580
1744245000000|2025-04-10 00:30:00|203452.2|203362.2|203499.7|203409.7|203527.9|203437.9|203433.4|203315.2|535
1744245300000|2025-04-10 00:35:00|203498.3|203408.3|203442.8|203352.8|203533.4|203443.4|203422.7|203332.7|564
1744245600000|2025-04-10 00:40:00|203455.3|203365.3|203499.6|203409.6|203534|203444|203432.5|203342.5|509
1744245900000|2025-04-10 00:45:00|203509.2|203419.2|203508.8|203418.8|203521.4|203431.4|203431.5|203341.5|528
1744246200000|2025-04-10 00:50:00|203505.5|203415.5|203384.6|203294.6|203519.1|203429.1|203365.6|203275.6|583
1744246500000|2025-04-10 00:55:00|203380.2|203290.2|203373.6|203283.6|203429.8|203339.8|203331.4|203241.4|662
1744246800000|2025-04-10 01:00:00|203373.3|203283.3|203390.6|203300.6|203408.1|203318.1|203298.7|203208.7|421
1744247100000|2025-04-10 01:05:00|203399.1|203309.1|203684.4|203594.4|203702.4|203612.4|203364.9|203274.9|646
1744247400000|2025-04-10 01:10:00|203678.2|203588.2|203696.9|203606.9|203811.2|203721.2|203607.3|203517.3|451
1744247700000|2025-04-10 01:15:00|203693.9|203603.9|203631.5|203541.5|203791.5|203662.1|203616.8|203526.8|770
1744248000000|2025-04-10 01:20:00|203629|203539|203619.8|203529.8|203697.6|203607.6|203555.5|203465.5|761
1744248300000|2025-04-10 01:25:00|203620.2|203530.2|203636.7|203546.7|203705|203615|203601|203511|408
1744248600000|2025-04-10 01:30:00|203636.8|203546.8|203752.5|203662.5|203758.4|203668.4|203627|203537|643
1744248900000|2025-04-10 01:35:00|203706.2|203616.2|203841.2|203751.2|203844.4|203754.4|203582.7|203492.7|532
1744249200000|2025-04-10 01:40:00|203845.5|203755.5|203834.2|203744.2|203974.2|203884.2|203820.6|203730.6|327
1744249500000|2025-04-10 01:45:00|203825.1|203735.1|203771.7|203681.7|203939.6|203849.6|203746.1|203656.1|630
1744249800000|2025-04-10 01:50:00|203765.7|203675.7|203639.5|203549.5|203779.9|203689.9|203592.2|203502.2|347
1744250100000|2025-04-10 01:55:00|203647.2|203557.2|203702.7|203612.7|203710.8|203620.8|203638.4|203548.4|448
1744250400000|2025-04-10 02:00:00|203695.6|203605.6|203640.7|203550.7|203727.3|203637.3|203587.3|203497.3|590
1744250700000|2025-04-10 02:05:00|203644.9|203554.9|203719.2|203629.2|203806|203716|203613.2|203523.2|361
1744251000000|2025-04-10 02:10:00|203722.5|203632.5|203752.2|203662.2|203772.4|203682.4|203678.8|203588.8|402
1744251300000|2025-04-10 02:15:00|203764.6|203674.6|203661.7|203571.7|203773.5|203683.5|203641|203551|679
1744251600000|2025-04-10 02:20:00|203668.5|203578.5|203524.7|203434.7|203704.8|203614.8|203499.8|203409.8|384
1744251900000|2025-04-10 02:25:00|203525.1|203435.1|203552.8|203462.8|203584.4|203494.4|203499.4|203409.4|442
1744252200000|2025-04-10 02:30:00|203557.9|203467.9|203585.2|203495.2|203602.8|203512.8|203473.6|203383.6|470
1744252500000|2025-04-10 02:35:00|203584.4|203494.4|203492|203402|203596.5|203506.5|203482.6|203392.6|474
1744252800000|2025-04-10 02:40:00|203497.4|203407.4|203592.2|203502.2|203604.1|203514.1|203490.4|203400.4|703
1744253100000|2025-04-10 02:45:00|203578.6|203488.6|203559.2|203469.2|203605.4|203515.4|203501.3|203411.3|549
1744253400000|2025-04-10 02:50:00|203558.2|203468.2|203488.6|203398.6|203561.5|203471.5|203458.4|203368.4|391
1744253700000|2025-04-10 02:55:00|203483|203393|203078.5|202988.5|203488.2|203398.2|203024|202934|218
1744254000000|2025-04-10 03:00:00|203076.6|202986.6|203112.5|203022.5|203201.5|203111.5|203076.6|202986.6|392
1744254300000|2025-04-10 03:05:00|203117|203027|203128.1|203038.1|203147.6|203057.6|203061.7|202971.7|679
1744254600000|2025-04-10 03:10:00|203128.5|203038.5|203027|202937|203138.4|203048.4|203013.7|202923.7|341
1744254900000|2025-04-10 03:15:00|203026.2|202936.2|203086.4|202996.4|203115.7|203025.7|202935.9|202845.9|660
1744255200000|2025-04-10 03:20:00|203081|202991|203159.3|203069.3|203173.6|203083.6|203076.5|202986.5|586
1744255500000|2025-04-10 03:25:00|203161.6|203071.6|203111.4|203021.4|203181.3|203091.3|203050.9|202960.9|477
1744255800000|2025-04-10 03:30:00|203115.7|203025.7|203127.6|203037.6|203147.4|203057.4|203055.4|202965.4|431
1744256100000|2025-04-10 03:35:00|203131.3|203041.3|203079.6|202989.6|203135.7|203045.7|202991.2|202901.2|628
1744256400000|2025-04-10 03:40:00|203069.9|202979.9|203078.9|202988.9|203127.7|203037.7|203046.2|202956.2|526
1744256700000|2025-04-10 03:45:00|203084.5|202994.5|203088.7|202998.7|203091.8|203001.8|202976.2|202886.2|859
1744257000000|2025-04-10 03:50:00|203082.6|202992.6|203058.1|202968.1|203113.1|203023.1|203008.2|202918.2|673
1744257300000|2025-04-10 03:55:00|203077|202987|203015.2|202925.2|203077|202987|202971.9|202881.9|340
1744257600000|2025-04-10 04:00:00|203010.2|202920.2|203092.8|203002.8|203106.8|203016.8|203005.1|202915.1|439
1744257900000|2025-04-10 04:05:00|203080.3|202990.3|203080|202990|203101.4|203011.4|203067.3|202977.3|460
1744258200000|2025-04-10 04:10:00|203081.3|202991.3|203001.7|202911.7|203088.7|202998.7|202995.4|202905.4|459
1744258500000|2025-04-10 04:15:00|203002.9|202912.9|202959.2|202869.2|203007|202917|202930.5|202840.5|476
1744258800000|2025-04-10 04:20:00|202960.3|202870.3|202936.6|202846.6|202963.5|202873.5|202931.4|202841.4|808
1744259100000|2025-04-10 04:25:00|202938.9|202848.9|203047.4|202957.4|203055.3|202965.3|202936.9|202846.9|762
1744259400000|2025-04-10 04:30:00|203047|202957|203063.7|202973.7|203067.3|202977.3|203022|202932|555
1744259700000|2025-04-10 04:35:00|203058.8|202968.8|203023.2|202933.2|203063|202973|202980.1|202890.1|531
1744260000000|2025-04-10 04:40:00|203022.6|202932.6|203036.7|202946.7|203042.6|202952.6|203004.9|202914.9|491
1744260300000|2025-04-10 04:45:00|203030.7|202940.7|202956.9|202866.9|203051.4|202961.4|202928.4|202838.4|540
1744260600000|2025-04-10 04:50:00|202956.7|202866.7|202989.5|202899.5|202994.7|202904.7|202941|202851|440
1744260900000|2025-04-10 04:55:00|202981.7|202891.7|202972|202882|203013.1|202923.1|202960.9|202870.9|331
1744261200000|2025-04-10 05:00:00|202987.2|202897.2|202996.6|202906.6|203022.9|202932.9|202955.5|202865.5|358
1744261500000|2025-04-10 05:05:00|203000.5|202910.5|203032.1|202942.1|203038.8|202948.8|202937.5|202847.5|503
1744261800000|2025-04-10 05:10:00|203020.5|202930.5|203017.2|202927.2|203041.9|202951.9|203005.2|202915.2|405
1744262100000|2025-04-10 05:15:00|203013.8|202923.8|203048.8|202958.8|203071.9|202981.9|203001.8|202911.8|599
1744262400000|2025-04-10 05:20:00|203051.3|202961.3|202973|202883|203061.5|202971.5|202880.1|202790.1|462
1744262700000|2025-04-10 05:25:00|202975.5|202885.5|202900.8|202810.8|202977.3|202887.3|202893.5|202780|246
1744263000000|2025-04-10 05:30:00|202900.7|202810.7|202919|202829|202931.3|202841.3|202871.6|202781.6|348
1744263300000|2025-04-10 05:35:00|202925.7|202835.7|202970|202880|202984.4|202894.4|202915.4|202825.4|548
1744263600000|2025-04-10 05:40:00|202961.3|202871.3|203015.9|202925.9|203015.9|202925.9|202877.6|202787.6|525
1744263900000|2025-04-10 05:45:00|203012.4|202922.4|203001.2|202911.2|203018.2|202928.2|202939.8|202849.8|426
1744264200000|2025-04-10 05:50:00|202974.6|202884.6|202978.7|202888.7|203027.7|202937.7|202964.5|202874.5|412
1744264500000|2025-04-10 05:55:00|202990.4|202900.4|202889.1|202799.1|203010.1|202920.1|202885.6|202795.6|447
1744264800000|2025-04-10 06:00:00|202899.6|202809.6|203341.1|203251.1|203341.1|203251.1|202879.1|202789.1|559
1744265100000|2025-04-10 06:05:00|203332.4|203242.4|203326.4|203236.4|203388.7|203298.7|203231.6|203141.6|413
1744265400000|2025-04-10 06:10:00|203327.8|203237.8|203129.3|203039.3|203352.8|203262.8|203033.1|202943.1|473
1744265700000|2025-04-10 06:15:00|203130.9|203040.9|202986.1|202896.1|203130.9|203040.9|202965.1|202875.1|328
1744266000000|2025-04-10 06:20:00|202985.3|202895.3|202969.8|202879.8|203003.7|202913.7|202895.4|202805.4|391
1744266300000|2025-04-10 06:25:00|202964.5|202874.5|202964|202874|203124|203034|202935|202845|366
1744266600000|2025-04-10 06:30:00|202961.7|202871.7|202997.1|202907.1|203025.2|202935.2|202929.4|202839.4|462
1744266900000|2025-04-10 06:35:00|202997.2|202907.2|203316.4|203226.4|203328.8|203238.8|202991.4|202901.4|354
1744267200000|2025-04-10 06:40:00|203317.1|203227.1|203240.6|203150.6|203400|203310|203212.5|203122.5|477
1744267500000|2025-04-10 06:45:00|203231.4|203141.4|203283.8|203193.8|203293.2|203203.2|203210.1|203120.1|395
1744267800000|2025-04-10 06:50:00|203282.2|203192.2|203262|203172|203297.5|203207.5|203164.4|203074.4|409
1744268100000|2025-04-10 06:55:00|203263.6|203173.6|203203.1|203113.1|203345.8|203255.8|203181.6|203091.6|405
1744268400000|2025-04-10 07:00:00|203195.8|203105.8|203246.8|203156.8|203268.2|203178.2|202986.8|202896.8|594
1744268700000|2025-04-10 07:05:00|203241.6|203151.6|203366.7|203276.7|203601.3|203511.3|203220.7|203130.7|637
1744269000000|2025-04-10 07:10:00|203317.6|203227.6|203407.1|203317.1|203447|203357|203288.6|203198.6|549
1744269300000|2025-04-10 07:15:00|203399.9|203309.9|203084.9|202994.9|203421.2|203331.2|203083.3|202993.3|492
1744269600000|2025-04-10 07:20:00|203084|202994|203121.3|203031.3|203337.8|203247.8|203019.6|202929.6|455
1744269900000|2025-04-10 07:25:00|203122.8|203032.8|203216.3|203126.3|203284.4|203194.4|203089.2|202999.2|405
1744270200000|2025-04-10 07:30:00|203220.8|203130.8|203383.5|203293.5|203497.1|203407.1|203212|203122|524
1744270500000|2025-04-10 07:35:00|203387.1|203297.1|203946.5|203856.5|203997.2|203907.2|203387.1|203297.1|633
1744270800000|2025-04-10 07:40:00|203946|203856|204090.7|204000.7|204212.9|204122.9|203880.4|203790.4|592
1744271100000|2025-04-10 07:45:00|204090.2|204000.2|203894.6|203804.6|204100.3|204010.3|203827.5|203737.5|674
1744271400000|2025-04-10 07:50:00|203885.8|203795.8|203813.8|203723.8|203976.8|203886.8|203787|203697|541
1744271700000|2025-04-10 07:55:00|203814.1|203724.1|203939|203849|204071.4|203981.4|203790.8|203700.8|556
1744272000000|2025-04-10 08:00:00|203928|203838|204314.3|204224.3|204487.8|204397.8|203867.3|203777.3|632
1744272300000|2025-04-10 08:05:00|204321.1|204231.1|204093.5|204003.5|204390.5|204300.5|204070.7|203980.7|577
1744272600000|2025-04-10 08:10:00|204093.1|204003.1|204048.5|203958.5|204112.9|204022.9|204017.5|203927.5|405
1744272900000|2025-04-10 08:15:00|204049.2|203959.2|204149.6|204059.6|204228|204138|203991.9|203901.9|392
1744273200000|2025-04-10 08:20:00|204158.3|204068.3|204233.8|204143.8|204242.4|204152.4|204091.3|204001.3|294
1744273500000|2025-04-10 08:25:00|204233.1|204143.1|204166.8|204076.8|204353.6|204263.6|204146.5|204056.5|377
1744273800000|2025-04-10 08:30:00|204166.9|204076.9|204360.5|204270.5|204489.6|204399.6|204159.7|204069.7|567
1744274100000|2025-04-10 08:35:00|204353.7|204263.7|204280.2|204190.2|204373|204283|204223.6|204133.6|580
1744274400000|2025-04-10 08:40:00|204283.6|204193.6|204238.4|204148.4|204338.1|204248.1|204172.6|204082.6|497
1744274700000|2025-04-10 08:45:00|204245.4|204155.4|204164.4|204074.4|204411.8|204321.8|204119.7|204029.7|445
1744275000000|2025-04-10 08:50:00|204161.9|204071.9|204121.6|204031.6|204163.2|204073.2|203906.4|203816.4|435
1744275300000|2025-04-10 08:55:00|204113.2|204023.2|204107.5|204017.5|204172.2|204082.2|204038.6|203948.6|440
1744275600000|2025-04-10 09:00:00|204102.7|204012.7|204200.3|204110.3|204297|204207|204063|203973|421
1744275900000|2025-04-10 09:05:00|204194.7|204104.7|204190.4|204100.4|204315.8|204225.8|204108.7|204018.7|528
1744276200000|2025-04-10 09:10:00|204184.1|204094.1|204058.3|203968.3|204209.8|204119.8|204023.5|203933.5|394
1744276500000|2025-04-10 09:15:00|204062.6|203972.6|204027.1|203937.1|204105.1|204015.1|203997.2|203907.2|364
1744276800000|2025-04-10 09:20:00|204026.9|203936.9|203980.4|203890.4|204050.2|203960.2|203923.6|203833.6|344
1744277100000|2025-04-10 09:25:00|203981.1|203891.1|204073.4|203983.4|204187.2|204097.2|203955.8|203865.8|457
1744277400000|2025-04-10 09:30:00|204091.7|204001.7|204023.8|203933.8|204094.2|204004.2|203937.7|203847.7|412
1744277700000|2025-04-10 09:35:00|204024.7|203934.7|204052.3|203962.3|204097.7|204007.7|203954|203864|350
1744278000000|2025-04-10 09:40:00|204044.4|203954.4|204036.5|203946.5|204051.4|203961.4|203961.6|203871.6|363
1744278300000|2025-04-10 09:45:00|204036.7|203946.7|204002.2|203912.2|204036.9|203946.9|203936|203846|302
1744278600000|2025-04-10 09:50:00|204001.8|203911.8|203789.6|203699.6|204010.3|203920.3|203763.8|203673.8|378
1744278900000|2025-04-10 09:55:00|203794.9|203704.9|203806.4|203716.4|203953.6|203833.4|203684|203594|445
1744279200000|2025-04-10 10:00:00|203805.7|203715.7|203727.5|203637.5|204064.5|203927.5|203713.3|203606.2|439
1744279500000|2025-04-10 10:05:00|203722.4|203632.4|203758.5|203668.5|203803.9|203713.9|203621.6|203531.6|372
1744279800000|2025-04-10 10:10:00|203757.3|203667.3|203717.1|203627.1|203778.5|203688.5|203637.5|203547.5|287
1744280100000|2025-04-10 10:15:00|203710.1|203620.1|203801.7|203711.7|203908.4|203818.4|203666.3|203576.3|267
1744280400000|2025-04-10 10:20:00|203798.4|203708.4|203743|203653|203808.6|203718.6|203665.7|203575.7|258
1744280700000|2025-04-10 10:25:00|203743.5|203653.5|203786.8|203696.8|203888.2|203798.2|203685.1|203584|223
1744281000000|2025-04-10 10:30:00|203786.9|203696.9|203421.5|203331.5|203786.9|203696.9|203406.5|203316.5|398
1744281300000|2025-04-10 10:35:00|203418.5|203328.5|203272|203182|203563.9|203473.9|203111.3|203021.3|400
1744281600000|2025-04-10 10:40:00|203276.9|203186.9|203561.6|203471.6|203649.3|203559.3|203247.7|203157.7|384
1744281900000|2025-04-10 10:45:00|203554.4|203464.4|203613.9|203523.9|203795.4|203705.4|203542.9|203452.9|392
1744282200000|2025-04-10 10:50:00|203619.1|203529.1|203463.6|203373.6|203636.8|203546.8|203438.2|203343.3|270
1744282500000|2025-04-10 10:55:00|203464.1|203374.1|203428.2|203338.2|203602.1|203517|203373.3|203283.3|396
1744282800000|2025-04-10 11:00:00|203428.1|203338.1|203419.3|203369.3|203478.1|203402.8|203337.8|203247.8|389
1744283100000|2025-04-10 11:05:00|203450|203360|203484.5|203394.5|203608.8|203480.7|203413.3|203324.5|339
1744283400000|2025-04-10 11:10:00|203482|203392|203585.6|203495.6|203624|203534|203362.2|203272.2|470
1744283700000|2025-04-10 11:15:00|203589.1|203499.1|203800.4|203710.4|203866.8|203776.8|203493.7|203403.7|576
1744284000000|2025-04-10 11:20:00|203798.9|203708.9|203740.9|203650.9|203863.8|203800.8|203612.4|203522.4|495
1744284300000|2025-04-10 11:25:00|203732.8|203642.8|204020|203930|204040.2|203973.1|203688.8|203604.5|596
1744284600000|2025-04-10 11:30:00|204022.8|203932.8|203880.7|203790.7|204105.5|204015.8|203805.2|203715.2|595
1744284900000|2025-04-10 11:35:00|203885|203795|203904.9|203814.9|203969|203914.8|203830.9|203757.7|355
1744285200000|2025-04-10 11:40:00|203906.3|203816.3|204029.1|203939.1|204181.7|204110.2|203901.5|203811.5|369
1744285500000|2025-04-10 11:45:00|204027.2|203937.2|203944.9|203854.9|204101.1|204011.1|203866.9|203816.9|410
1744285800000|2025-04-10 11:50:00|203946.3|203856.3|203943.1|203853.1|204071.8|204021.2|203917.4|203845.4|399
1744286100000|2025-04-10 11:55:00|203945.8|203855.8|204060.4|203970.4|204060.4|203970.4|203875.5|203805.6|381
1744286400000|2025-04-10 12:00:00|204058.7|203968.7|204106.4|204016.4|204223.6|204133.6|204030.5|203940.5|656
1744286700000|2025-04-10 12:05:00|204081.4|204031.4|204348.6|204298.6|204447.6|204357.6|204068.8|203978.8|691
1744287000000|2025-04-10 12:10:00|204349.4|204299.4|204176.6|204086.6|204460.2|204370.2|204145.3|204075.4|548
1744287300000|2025-04-10 12:15:00|204177.9|204087.9|203903.7|203813.7|204246.8|204186.1|203895.8|203805.8|574
1744287600000|2025-04-10 12:20:00|203906.4|203816.4|204190.3|204100.3|204199.1|204121.6|203868.6|203778.6|542
1744287900000|2025-04-10 12:25:00|204190.6|204100.6|204180.7|203909.9|204195.8|204117.7|204061.8|203868.1|320
1744288200000|2025-04-10 12:30:00|204213.8|203943|203624.2|203574.2|204213.8|203953.8|203445.1|203355.1|734
1744288500000|2025-04-10 12:35:00|203639.5|203549.5|204113|204063|204124.8|204063|203509.9|203459.9|924
1744288800000|2025-04-10 12:40:00|204130.6|204040.6|204291|204241|204443.9|204393.9|204021|203967.1|964
1744289100000|2025-04-10 12:45:00|204271.4|204221.4|204185.5|204135.5|204421.1|204352|204131|204061.2|899
1744289400000|2025-04-10 12:50:00|204185.1|204135.1|204182.3|204132.3|204301.2|204251.2|204103.1|204033.4|755
1744289700000|2025-04-10 12:55:00|204184|204134|204711.4|204621.4|204742.7|204672|204107.5|204032.6|788
1744290000000|2025-04-10 13:00:00|204715.3|204625.3|204907.1|204857.1|204940.9|204857.1|204634.7|204574.1|748
1744290300000|2025-04-10 13:05:00|204906|204856|204679.1|204629.1|204906|204856|204679.1|204629.1|676
1744290600000|2025-04-10 13:10:00|204678.1|204628.1|204763.8|204713.8|204913.8|204862.2|204608.2|204548.9|696
1744290900000|2025-04-10 13:15:00|204762.4|204712.4|204502.1|204412.1|204793.3|204743.3|204450.9|204379.3|755
1744291200000|2025-04-10 13:20:00|204502.6|204412.6|204301.3|204211.3|204552.6|204481.5|204270.1|204195.2|745
1744291500000|2025-04-10 13:25:00|204308.1|204218.1|204402.9|204352.9|204522.7|204443.4|204230|204140|690
1744291800000|2025-04-10 13:30:00|204459.7|204369.7|204104.7|204054.7|204471|204408|204009.1|203959.1|843
1744292100000|2025-04-10 13:35:00|204101.3|204051.3|204038.7|203988.7|204230.2|204164.4|203898.2|203845.3|943
1744292400000|2025-04-10 13:40:00|204050.5|204000.5|203873|203783|204170.8|204094|203858.2|203768.2|792
1744292700000|2025-04-10 13:45:00|203884.3|203794.3|204159.6|204069.6|204212.2|204137.3|203872.8|203782.8|715
1744293000000|2025-04-10 13:50:00|204165.6|204075.6|204237.9|204187.9|204381.8|204320.5|203950.6|203900.6|831
1744293300000|2025-04-10 13:55:00|204261.4|204171.4|203916.9|203826.9|204284.6|204222|203887|203818.7|804
1744293600000|2025-04-10 14:00:00|203872.9|203782.9|203953.6|203903.6|204052.1|203981|203832.6|203781.8|772
1744293900000|2025-04-10 14:05:00|203952.8|203902.8|204022.5|203972.5|204270|204198|203928.7|203862.2|782
1744294200000|2025-04-10 14:10:00|204020.6|203970.6|204199|203977.7|204259.9|204160.7|204003.3|203938.8|999
1744294500000|2025-04-10 14:15:00|204209.9|203993.8|204232.7|204182.7|204290.1|204223.7|204109.6|203987.6|650
1744294800000|2025-04-10 14:20:00|204235.8|204185.8|204285.4|204235.4|204418|204353.9|204170|204116.2|677
1744295100000|2025-04-10 14:25:00|204281.9|204231.9|204502.1|204452.1|204526.9|204455.9|204268.2|204218.2|608
1744295400000|2025-04-10 14:30:00|204497.6|204447.6|204590.6|204540.6|204630.1|204580.1|204332.1|204282.1|588
1744295700000|2025-04-10 14:35:00|204590.7|204540.7|204656.1|204606.1|204728|204650|204576.8|204501|529
1744296000000|2025-04-10 14:40:00|204646.8|204596.8|204868.4|204778.4|204903.2|204813.2|204551.7|204474.1|561
1744296300000|2025-04-10 14:45:00|204876.5|204786.5|205023.2|204973.2|205148.8|205061.3|204872|204782|615
1744296600000|2025-04-10 14:50:00|205028.2|204978.2|204933.4|204883.4|205108.8|205058.8|204830.1|204772.9|765
1744296900000|2025-04-10 14:55:00|204931.4|204881.4|204780.1|204690.1|204949.1|204899.1|204721.1|204653.6|719
1744297200000|2025-04-10 15:00:00|204781.3|204691.3|204870.6|204820.6|205005.4|204915.4|204610.5|204557.9|678
1744297500000|2025-04-10 15:05:00|204872|204822|204941.2|204891.2|205073.8|205011.4|204796.9|204746.9|668
1744297800000|2025-04-10 15:10:00|204941.5|204891.5|205612.1|205522.1|205641.2|205551.2|204941.5|204891.5|736
1744298100000|2025-04-10 15:15:00|205605.4|205515.4|205350.4|205260.4|205681.1|205604|205306.5|205216.5|499
1744298400000|2025-04-10 15:20:00|205350.6|205260.6|205524.5|205434.5|205582.9|205492.9|205333.2|205243.2|570
1744298700000|2025-04-10 15:25:00|205527.2|205437.2|205745.3|205655.3|205748.3|205658.3|205434.1|205344.1|592
1744299000000|2025-04-10 15:30:00|205746.7|205656.7|205482.9|205392.9|205797.7|205707.7|205451|205361|513
1744299300000|2025-04-10 15:35:00|205482.2|205392.2|205234.3|205144.3|205482.2|205392.2|205053.5|204963.5|656
1744299600000|2025-04-10 15:40:00|205230.3|205140.3|205127|205037|205259.3|205169.3|205060.3|204970.3|659
1744299900000|2025-04-10 15:45:00|205135.4|205045.4|204844.3|204754.3|205163.1|205073.1|204806.1|204716.1|566
1744300200000|2025-04-10 15:50:00|204836.9|204746.9|204876.9|204786.9|205120.9|205030.9|204836.9|204746.9|681
1744300500000|2025-04-10 15:55:00|204835.4|204745.4|205094.4|205044.4|205112.2|205062.2|204803.5|204713.5|737
1744300800000|2025-04-10 16:00:00|205098.5|205048.5|205041.9|204951.9|205197.9|205107.9|204919.2|204869.2|781
1744301100000|2025-04-10 16:05:00|205062.2|204972.2|204908.7|204858.7|205107.8|205057.8|204809.1|204745.1|677
1744301400000|2025-04-10 16:10:00|204915.7|204865.7|204811.3|204721.3|205033.1|204946.2|204744.7|204673.4|718
1744301700000|2025-04-10 16:15:00|204821.9|204731.9|204967.5|204877.5|205044.3|204978.4|204809.4|204731.9|635
1744302000000|2025-04-10 16:20:00|204974.3|204884.3|205217.8|205167.8|205226.4|205170.4|204973.6|204883.6|687
1744302300000|2025-04-10 16:25:00|205219.8|205169.8|205427.7|205337.7|205473.5|205397.5|205172.7|205122.7|805
1744302600000|2025-04-10 16:30:00|205443.9|205353.9|205555.8|205465.8|205598.1|205519.8|205354.1|205284|794
1744302900000|2025-04-10 16:35:00|205566.1|205476.1|205540.4|205450.4|205716.9|205626.9|205498.2|205408.2|482
1744303200000|2025-04-10 16:40:00|205543.9|205453.9|205398.1|205308.1|205624.9|205534.9|205380.4|205290.4|576
1744303500000|2025-04-10 16:45:00|205398.9|205308.9|205334|205284|205571.4|205481.4|205334|205266|597
1744303800000|2025-04-10 16:50:00|205335.4|205285.4|205219|205129|205387.9|205297.9|205159.8|205069.8|550
1744304100000|2025-04-10 16:55:00|205220.8|205130.8|205300.8|205210.8|205317.6|205227.6|205088.2|204998.2|540
1744304400000|2025-04-10 17:00:00|205303.4|205213.4|204980.4|204890.4|205314.2|205224.2|204903.2|204813.2|730
1744304700000|2025-04-10 17:05:00|204974.1|204884.1|205023.7|204933.7|205064.5|204981.3|204872.9|204795.5|592
1744305000000|2025-04-10 17:10:00|205023|204933|205030.5|204940.5|205195.2|205105.2|204990.5|204924.4|653
1744305300000|2025-04-10 17:15:00|205028.7|204938.7|204960.5|204870.5|205071.1|204998.3|204919.9|204852.4|563
1744305600000|2025-04-10 17:20:00|204962|204872|204848.2|204758.2|204988.3|204937.6|204778.3|204688.3|627
1744305900000|2025-04-10 17:25:00|204842.7|204752.7|204656.8|204566.8|204901.2|204822.9|204619.2|204529.2|736
1744306200000|2025-04-10 17:30:00|204669.5|204579.5|204680.1|204590.1|204729.3|204652.8|204614.2|204532|458
1744306500000|2025-04-10 17:35:00|204678.5|204588.5|204468.8|204378.8|204679.1|204589.1|204399.1|204309.1|616
1744306800000|2025-04-10 17:40:00|204449.8|204359.8|204164|204114|204470.8|204394.3|204156.8|204084.6|591
1744307100000|2025-04-10 17:45:00|204190.4|204100.4|204249.6|204199.6|204387.5|204297.5|204130.2|204055.5|635
1744307400000|2025-04-10 17:50:00|204259.7|204169.7|204146.2|204096.2|204330.1|204276.9|204095.3|204045.3|609
1744307700000|2025-04-10 17:55:00|204146|204096|204103.8|204013.8|204182.3|204115.2|204020.3|203945.7|447
1744308000000|2025-04-10 18:00:00|204112.8|204022.8|204210.3|204120.3|204210.3|204120.3|204004.3|203935|447
1744308300000|2025-04-10 18:05:00|204211.6|204121.6|204331.8|204281.8|204459.7|204409.7|204187.6|204120|533
1744308600000|2025-04-10 18:10:00|204325|204275|204625.7|204535.7|204660.1|204599.3|204325|204271.7|598
1744308900000|2025-04-10 18:15:00|204625.5|204535.5|204388.8|204298.8|204652.2|204602.2|204326.5|204236.5|499
1744309200000|2025-04-10 18:20:00|204390.5|204300.5|204291|204201|204393.2|204303.2|204153.4|204103.4|529
1744309500000|2025-04-10 18:25:00|204295.8|204205.8|204282.3|204192.3|204339.4|204249.4|204153.1|204079.4|448
1744309800000|2025-04-10 18:30:00|204271.7|204181.7|204321.8|204231.8|204331.3|204249.6|204159.1|204109.1|530
1744310100000|2025-04-10 18:35:00|204307.7|204217.7|204138.3|204088.3|204336.4|204270.3|204119.9|204068.5|443
1744310400000|2025-04-10 18:40:00|204128.3|204078.3|204173.6|204123.6|204314.9|204246.2|203985.4|203914.3|586
1744310700000|2025-04-10 18:45:00|204187.8|204097.8|204279.9|204189.9|204371.5|204300.8|204163.1|204087.3|561
1744311000000|2025-04-10 18:50:00|204280|204190|204308.2|204218.2|204315.8|204225.8|204196.4|204106.4|450
1744311300000|2025-04-10 18:55:00|204308.5|204218.5|204185.4|204095.4|204374.1|204284.1|204127.6|204037.6|429
1744311600000|2025-04-10 19:00:00|204199.4|204109.4|204313.9|204223.9|204378.9|204288.9|204110|204020|438
1744311900000|2025-04-10 19:05:00|204322.9|204232.9|204563.8|204473.8|204604.7|204514.7|204309.5|204219.5|466
1744312200000|2025-04-10 19:10:00|204558.1|204468.1|204510.5|204420.5|204591.8|204501.8|204472.1|204388.7|291
1744312500000|2025-04-10 19:15:00|204511|204421|204503|204413|204601.1|204511.1|204406.4|204316.4|435
1744312800000|2025-04-10 19:20:00|204500.7|204410.7|204556.2|204466.2|204615.4|204525.4|204431.3|204341.3|387
1744313100000|2025-04-10 19:25:00|204557.1|204467.1|204659.1|204569.1|204702.3|204612.3|204483.1|204393.1|463
1744313400000|2025-04-10 19:30:00|204664.7|204574.7|204546.4|204456.4|204668.6|204578.6|204462.5|204372.5|541
1744313700000|2025-04-10 19:35:00|204535.6|204445.6|204602.7|204512.7|204620.3|204530.3|204519.6|204429.6|450
1744314000000|2025-04-10 19:40:00|204602.6|204512.6|204662.1|204572.1|204722.6|204632.6|204534.1|204444.1|494
1744314300000|2025-04-10 19:45:00|204664.1|204574.1|204720.9|204630.9|204730.1|204640.1|204607.4|204518.9|415
1744314600000|2025-04-10 19:50:00|204713.2|204623.2|204620.5|204530.5|204715.6|204625.6|204596.3|204506.3|316
1744314900000|2025-04-10 19:55:00|204557.9|204467.9|204450.4|204360.4|204654.5|204564.5|204414.6|204324.6|404
1744315200000|2025-04-10 20:00:00|204463.3|204373.3|204428.3|204338.3|204512.3|204422.3|204353.6|204263.6|304
1744315500000|2025-04-10 20:05:00|204431.1|204341.1|204338.5|204248.5|204492.7|204402.7|204329|204239|176
1744315800000|2025-04-10 20:10:00|204335.4|204245.4|204386.9|204296.9|204459.6|204369.6|204295.4|204205.4|177
1744316100000|2025-04-10 20:15:00|204383.5|204293.5|204562.2|204472.2|204578.9|204488.9|204383.5|204293.5|128
1744316400000|2025-04-10 20:20:00|204570|204480|204512.9|204422.9|204629.3|204539.3|204481.2|204391.2|200
1744316700000|2025-04-10 20:25:00|204509.5|204419.5|204468.9|204378.9|204595.3|204505.3|204468.9|204378.9|176
1744317000000|2025-04-10 20:30:00|204467.3|204377.3|204550.6|204460.6|204563.4|204473.4|204459.8|204369.8|194
1744317300000|2025-04-10 20:35:00|204546.6|204456.6|204627.8|204537.8|204640.4|204550.4|204540.3|204450.3|234
1744317600000|2025-04-10 20:40:00|204636|204546|204667|204577|204708|204618|204616.2|204526.2|191
1744317900000|2025-04-10 20:45:00|204667.5|204577.5|204674|204584|204776.6|204686.6|204648.3|204558.3|156
1744318200000|2025-04-10 20:50:00|204673.3|204583.3|204491|204401|204673.3|204583.3|204480.5|204390.5|202
1744318500000|2025-04-10 20:55:00|204480.4|204390.4|204733|204423|205017|204707|204424.3|204255.3|156
1744318800000|2025-04-10 21:00:00|204801|204491|204805|204495|204805|204495|204801|204491|2
1744319100000|2025-04-10 21:05:00|204741.8|204431.8|204804.3|204494.3|204804.3|204494.3|204661.2|204351.2|8
1744319400000|2025-04-10 21:10:00|204763.5|204453.5|204654.2|204344.2|204763.5|204453.5|204601.6|204291.6|10
1744319700000|2025-04-10 21:15:00|204687.7|204377.7|204796|204486|204805|204495|204687.3|204377.3|5
1744320000000|2025-04-10 21:20:00|204794.1|204484.1|204687.1|204377.1|204794.1|204484.1|204668.9|204358.9|8
1744320300000|2025-04-10 21:25:00|204687.3|204377.3|204778.1|204468.1|204804.8|204494.8|204687.3|204377.3|6
1744320600000|2025-04-10 21:30:00|204680.6|204370.6|204617|204307|204687.9|204377.9|204617|204307|11
1744320900000|2025-04-10 21:35:00|204623.5|204313.5|204610.5|204300.5|204624.3|204314.3|204610.5|204300.5|5
1744321200000|2025-04-10 21:40:00|204664.2|204354.2|204663|204353|204664.4|204354.4|204663|204353|4
1744321500000|2025-04-10 21:45:00|204665.1|204355.1|204660|204350|204666.3|204356.3|204659.9|204349.9|5
1744321800000|2025-04-10 21:50:00|204665.1|204355.1|204661.6|204351.6|204674|204364|204661.6|204351.6|6
1744322100000|2025-04-10 21:55:00|204676|204366|204693.8|204383.8|204693.8|204383.8|204616.9|204306.9|8
1744322400000|2025-04-10 22:00:00|204705|204395|204640|204330|204705|204395|204615.5|204305.5|19
1744322700000|2025-04-10 22:05:00|204664.1|204354.1|204668.4|204358.4|204710.3|204400.3|204637.7|204327.7|12
1744323000000|2025-04-10 22:10:00|204655.7|204345.7|204651.7|204341.7|204675.6|204365.6|204628.8|204318.8|21
1744323300000|2025-04-10 22:15:00|204670|204360|204828.6|204518.6|204828.6|204518.6|204637.1|204327.1|25
1744323600000|2025-04-10 22:20:00|204832.4|204563|204793.8|204703.8|204957.6|204705|204767.8|204563|54
1744323900000|2025-04-10 22:25:00|204793.9|204703.9|204905.1|204815.1|204942.8|204815.4|204793.9|204633|53
1744324200000|2025-04-10 22:30:00|204905|204815|204818.2|204508.2|204945.2|204815|204752.1|204442.1|59
1744324500000|2025-04-10 22:35:00|204815|204510|204732.2|204468.2|204815|204540|204727.3|204466.8|95
1744324800000|2025-04-10 22:40:00|204743.6|204452|204738.2|204428.2|204765.6|204468|204718.6|204417|76
1744325100000|2025-04-10 22:45:00|204738.3|204428.3|204743.9|204479.1|204762.8|204520.6|204658.7|204393.6|94
1744325400000|2025-04-10 22:50:00|204744|204479.9|204732.6|204422.6|204744|204484|204653|204385.9|122
1744325700000|2025-04-10 22:55:00|204733.2|204423.8|205290.9|204980.9|205350.8|205079.9|204708|204422.6|147
1744326000000|2025-04-10 23:00:00|205275.1|204965.1|205160.3|205070.3|205706.3|205588.1|205097.4|204948.6|390
1744326300000|2025-04-10 23:05:00|205156.5|205066.5|205468.8|205234.1|205468.8|205234.1|205055.9|204928.8|230
1744326600000|2025-04-10 23:10:00|205468.2|205235.8|205844.4|205754.4|205859.7|205769.7|205439.8|205235.8|234
1744326900000|2025-04-10 23:15:00|205838.5|205748.5|205967|205877|205994|205904|205838.5|205748.5|144
1744327200000|2025-04-10 23:20:00|205984.7|205894.7|205941.5|205851.5|205984.7|205894.7|205672.9|205555.2|213
1744327500000|2025-04-10 23:25:00|205940.4|205850.4|205943.1|205853.1|205978.2|205888.2|205827.7|205737.7|275
1744327800000|2025-04-10 23:30:00|205942.6|205852.6|206003.8|205913.8|206003.8|205913.8|205829.9|205739.9|269
1744328100000|2025-04-10 23:35:00|206001|205911|206173.3|206083.3|206209.3|206096.4|205989.2|205899.2|308
1744328400000|2025-04-10 23:40:00|206171.8|206081.8|206142.8|206052.8|206179.9|206089.9|206038.6|205948.6|341
1744328700000|2025-04-10 23:45:00|206133.3|206043.3|206166.6|206076.6|206196.3|206106.3|206066.6|205976.6|227
1744329000000|2025-04-10 23:50:00|206149.2|206059.2|206278.9|206188.9|206320.8|206230.8|206077.7|205987.7|458
1744329300000|2025-04-10 23:55:00|206273.5|206183.5|206046.8|205956.8|206279.6|206189.6|205977.6|205887.6|562
1744329600000|2025-04-11 00:00:00|206060.5|205970.5|206109.7|206019.7|206260.9|206170.9|205968.9|205878.9|788
1744329900000|2025-04-11 00:05:00|206107.7|206017.7|206094|206004|206271.1|206181.1|206037.6|205947.6|511
1744330200000|2025-04-11 00:10:00|206106.3|206016.3|205906.6|205816.6|206107|206017|205883.7|205793.7|500
1744330500000|2025-04-11 00:15:00|205908|205818|206026.1|205936.1|206190.3|206100.3|205902.3|205812.3|511
1744330800000|2025-04-11 00:20:00|206025.8|205935.8|205769.9|205679.9|206029.3|205939.3|205663.3|205573.3|652
1744331100000|2025-04-11 00:25:00|205776.6|205686.6|205832.1|205742.1|205923.8|205833.8|205705.7|205615.7|484
1744331400000|2025-04-11 00:30:00|205849.9|205759.9|205798.1|205708.1|205980.4|205779.4|205611|205456.2|658
1744331700000|2025-04-11 00:35:00|205791.3|205701.3|205686.7|205596.7|205939|205849|205655.9|205565.9|456
1744332000000|2025-04-11 00:40:00|205688.2|205598.2|205888.4|205798.4|205921.8|205831.8|205583.8|205493.8|761
1744332300000|2025-04-11 00:45:00|205882.8|205792.8|205823.3|205733.3|205924.9|205834.9|205749.6|205659.6|580
1744332600000|2025-04-11 00:50:00|205816|205726|205781.8|205691.8|205877.9|205787.9|205732.2|205642.2|682
1744332900000|2025-04-11 00:55:00|205776.3|205686.3|205712.1|205622.1|205827.5|205737.5|205674.4|205584.4|456
1744333200000|2025-04-11 01:00:00|205711.5|205621.5|205801.1|205711.1|205824.4|205734.4|205658.8|205568.8|736
1744333500000|2025-04-11 01:05:00|205809.5|205719.5|206003.9|205913.9|206052.3|205962.3|205725.1|205635.1|849
1744333800000|2025-04-11 01:10:00|206004.5|205914.5|205988.3|205898.3|206048.4|205958.4|205918.3|205828.3|1088
1744334100000|2025-04-11 01:15:00|205991.2|205901.2|205996.6|205906.6|206165.7|206071.5|205949.7|205833.4|666
1744334400000|2025-04-11 01:20:00|205989.7|205899.7|206005|205851.1|206029.7|205939.7|205943.1|205850.8|583
1744334700000|2025-04-11 01:25:00|205977|205887|205925.2|205835.2|206061|205971|205862.1|205772.1|673
1744335000000|2025-04-11 01:30:00|205953.2|205863.2|205959|205869|206064|205974|205885.3|205795.3|750
1744335300000|2025-04-11 01:35:00|205958|205868|205909.5|205819.5|206080.1|205990.1|205887.2|205797.2|473
1744335600000|2025-04-11 01:40:00|205880.9|205790.9|205942.3|205852.3|205966.2|205876.2|205724.7|205634.7|445
1744335900000|2025-04-11 01:45:00|205932.6|205842.6|205920.9|205830.9|206039.9|205949.9|205906.2|205816.2|783
1744336200000|2025-04-11 01:50:00|205924.9|205834.9|205780.2|205690.2|205963.1|205873.1|205761.9|205671.9|934
1744336500000|2025-04-11 01:55:00|205770.8|205680.8|205793.8|205703.8|205842|205752|205725.8|205635.8|918
1744336800000|2025-04-11 02:00:00|205789|205699|205800.2|205710.2|205850.3|205760.3|205706.1|205616.1|996
1744337100000|2025-04-11 02:05:00|205800|205710|205854.2|205764.2|205928.9|205838.9|205771.9|205681.9|417
1744337400000|2025-04-11 02:10:00|205853|205763|205881.7|205791.7|205993.5|205903.5|205828|205738|579
1744337700000|2025-04-11 02:15:00|205878.2|205788.2|205940.8|205850.8|206016.5|205926.5|205796.9|205706.9|466
1744338000000|2025-04-11 02:20:00|205927.9|205837.9|205959|205869|205999.5|205909.5|205796.8|205695.7|374
1744338300000|2025-04-11 02:25:00|205971.6|205881.6|205879.1|205789.1|205973.4|205883.4|205810.3|205720.3|493
1744338600000|2025-04-11 02:30:00|205897.8|205807.8|205687.5|205597.5|205931.3|205841.3|205656.3|205566.3|671
1744338900000|2025-04-11 02:35:00|205684.5|205594.5|205833.1|205743.1|205849.8|205754.6|205682.5|205592.5|1068
1744339200000|2025-04-11 02:40:00|205801.8|205711.8|205691.1|205601.1|205861.3|205771.3|205679.1|205589.1|699
1744339500000|2025-04-11 02:45:00|205690.5|205600.5|205737.6|205647.6|205785.1|205695.1|205638.8|205548.8|1065
1744339800000|2025-04-11 02:50:00|205735.1|205645.1|205676.5|205586.5|205770.9|205680.9|205621.9|205518.1|1066
1744340100000|2025-04-11 02:55:00|205678|205588|205779.4|205689.4|205793.2|205703.2|205613.8|205523.8|765
1744340400000|2025-04-11 03:00:00|205771.3|205681.3|205624.1|205534.1|205771.3|205681.3|205603.5|205513.5|963
1744340700000|2025-04-11 03:05:00|205633.8|205543.8|205744.9|205654.9|205750.5|205660.5|205578.7|205488.7|850
1744341000000|2025-04-11 03:10:00|205742.6|205652.6|205679.4|205589.4|205771.9|205681.9|205643.3|205553.3|1171
1744341300000|2025-04-11 03:15:00|205662.9|205572.9|205634.4|205544.4|205713.9|205623.9|205574.2|205484.2|1095
1744341600000|2025-04-11 03:20:00|205636.1|205546.1|205533.2|205443.2|205670.3|205580.3|205500|205410|1084
1744341900000|2025-04-11 03:25:00|205513.1|205423.1|205526.5|205436.5|205670.9|205580.9|205458.8|205368.8|455
1744342200000|2025-04-11 03:30:00|205551.6|205461.6|205539.5|205449.5|205613.3|205523.3|205491.5|205401.5|982
1744342500000|2025-04-11 03:35:00|205560.7|205470.7|205463.8|205373.8|205641|205551|205417|205327|795
1744342800000|2025-04-11 03:40:00|205470.7|205380.7|205484.4|205394.4|205575.8|205485.8|205345.3|205215.6|397
1744343100000|2025-04-11 03:45:00|205477.6|205387.6|205462.5|205372.5|205571.5|205477.6|205357.7|205250.9|808
1744343400000|2025-04-11 03:50:00|205463|205373|205464.5|205374.5|205488.6|205398.6|205359.6|205269.6|795
1744343700000|2025-04-11 03:55:00|205466.4|205376.4|205532.6|205442.6|205642.9|205552.9|205464.9|205374.9|930
1744344000000|2025-04-11 04:00:00|205556.1|205466.1|205568.6|205355|205774.1|205631.3|205515.8|205321.8|301
1744344300000|2025-04-11 04:05:00|205575.2|205370|205604.4|205514.4|205619|205529|205458.1|205356|875
1744344600000|2025-04-11 04:10:00|205597.4|205507.4|205568.5|205478.5|205651|205561|205488.5|205391.6|994
1744344900000|2025-04-11 04:15:00|205594.9|205504.9|205558.6|205468.6|205682.6|205542.7|205508.5|205418.5|857
1744345200000|2025-04-11 04:20:00|205549.2|205459.2|205560.2|205470.2|205602.8|205508.1|205506.4|205416.4|1054
1744345500000|2025-04-11 04:25:00|205559|205469|205566.4|205476.4|205604.7|205514.7|205497|205407|1116
1744345800000|2025-04-11 04:30:00|205565|205475|205531.3|205441.3|205627.1|205537.1|205501.9|205411.9|1142
1744346100000|2025-04-11 04:35:00|205533.4|205443.4|205573.3|205483.3|205590.3|205500.3|205499.1|205409.1|1166
1744346400000|2025-04-11 04:40:00|205556.9|205466.9|205523.1|205433.1|205609.6|205519.6|205500.7|205410.7|1014
1744346700000|2025-04-11 04:45:00|205533.6|205443.6|205494.6|205404.6|205604.1|205514.1|205456.4|205366.4|885
1744347000000|2025-04-11 04:50:00|205500.5|205410.5|205568.9|205478.9|205620.6|205530.6|205470.8|205380.8|501
1744347300000|2025-04-11 04:55:00|205549|205459|205505|205415|205608.8|205518.8|205481.5|205370|271
1744347600000|2025-04-11 05:00:00|205514.2|205424.2|205480.3|205390.3|205601.7|205511.7|205445.8|205355.8|282
1744347900000|2025-04-11 05:05:00|205472.1|205382.1|205578.9|205488.9|205636.7|205546.7|205463.5|205373.5|260
1744348200000|2025-04-11 05:10:00|205586.2|205496.2|205452.3|205362.3|205603.3|205510.4|205434.8|205344.8|544
1744348500000|2025-04-11 05:15:00|205452.1|205362.1|205489.1|205399.1|205534.8|205444.8|205406.6|205316.6|347
1744348800000|2025-04-11 05:20:00|205531.5|205441.5|205405.9|205315.9|205539.7|205449.7|205405.9|205315.9|900
1744349100000|2025-04-11 05:25:00|205414.1|205324.1|205402.8|205312.8|205451.4|205361.4|205365.7|205275.7|362
1744349400000|2025-04-11 05:30:00|205403.6|205313.6|205451.3|205361.3|205472|205382|205378.5|205288.5|207
1744349700000|2025-04-11 05:35:00|205455.5|205365.5|205535.4|205445.4|205589.5|205499.5|205422.3|205332.3|222
1744350000000|2025-04-11 05:40:00|205538.6|205448.6|205486.4|205396.4|205618.7|205528.7|205450.1|205360.1|647
1744350300000|2025-04-11 05:45:00|205459.5|205369.5|205499.1|205409.1|205505.9|205415.9|205379.9|205289.9|226
1744350600000|2025-04-11 05:50:00|205558.4|205468.4|205559.9|205469.9|205635|205523.6|205538.9|205448.9|198
1744350900000|2025-04-11 05:55:00|205526.3|205436.3|205156.9|205066.9|205564.1|205474.1|205156.9|205066.9|270
1744351200000|2025-04-11 06:00:00|205186.3|205033.7|204861.3|204771.3|205191.3|205071.7|204737.2|204660.6|546
1744351500000|2025-04-11 06:05:00|204862.1|204772.1|204747.4|204657.4|204992.2|204902.2|204700.2|204610.2|430
1744351800000|2025-04-11 06:10:00|204726.7|204636.7|204601.7|204511.7|204810.9|204720.9|204551.6|204461.6|407
1744352100000|2025-04-11 06:15:00|204602.3|204512.3|204675.5|204585.5|204701.7|204611.7|204543.5|204453.5|354
1744352400000|2025-04-11 06:20:00|204675.4|204585.4|204640|204550|204762.4|204672.4|204597.2|204507.2|349
1744352700000|2025-04-11 06:25:00|204627.3|204537.3|204507.8|204417.8|204699.1|204609.1|204501.4|204411.4|305
1744353000000|2025-04-11 06:30:00|204501.2|204411.2|204452.3|204362.3|204512.4|204422.4|204419.6|204329.6|397
1744353300000|2025-04-11 06:35:00|204444.3|204354.3|204654.2|204564.2|204695.6|204605.6|204436|204346|334
1744353600000|2025-04-11 06:40:00|204653.3|204563.3|204382|204292|204692.6|204602.6|204355.8|204265.8|330
1744353900000|2025-04-11 06:45:00|204383.4|204293.4|204195.3|204105.3|204476.5|204386.5|204145|204055|377
1744354200000|2025-04-11 06:50:00|204190.7|204100.7|204348.2|204258.2|204387.9|204297.9|204117.6|204027.6|281
1744354500000|2025-04-11 06:55:00|204363.1|204273.1|204493.2|204403.2|204536|204446|204360.2|204270.2|277
1744354800000|2025-04-11 07:00:00|204505.6|204415.6|204447.8|204357.8|204525.6|204435.6|204363.5|204238.3|395
1744355100000|2025-04-11 07:05:00|204455.5|204365.5|204518.4|204428.4|204603.2|204513.2|204425.9|204335.9|426
1744355400000|2025-04-11 07:10:00|204500.4|204410.4|204484.4|204394.4|204556.5|204466.5|204381.2|204291.2|417
1744355700000|2025-04-11 07:15:00|204487.9|204397.9|204500|204410|204539.5|204449.5|204447.7|204357.7|398
1744356000000|2025-04-11 07:20:00|204523.2|204433.2|204427.2|204337.2|204602|204512|204421.6|204331.6|317
1744356300000|2025-04-11 07:25:00|204419.4|204329.4|204458.4|204368.4|204499.6|204409.6|204284.3|204194.3|473
1744356600000|2025-04-11 07:30:00|204498.1|204408.1|204190.2|204100.2|204531.7|204441.7|204158.9|204068.9|474
1744356900000|2025-04-11 07:35:00|204192.8|204102.8|204258|204168|204284.5|204194.5|204084.8|203994.8|492
1744357200000|2025-04-11 07:40:00|204270.8|204180.8|204242.7|204152.7|204358.1|204268.1|204195.4|204105.4|325
1744357500000|2025-04-11 07:45:00|204242.9|204152.9|204520.3|204430.3|204523.3|204433.3|204242.9|204152.9|471
1744357800000|2025-04-11 07:50:00|204520.8|204430.8|204412.6|204322.6|204628.4|204538.4|204365.5|204275.5|439
1744358100000|2025-04-11 07:55:00|204408.5|204318.5|204530|204440|204562.2|204472.2|204370.4|204280.4|590
1744358400000|2025-04-11 08:00:00|204530.3|204440.3|205041.6|204951.6|205175.9|205021.4|204525.6|204435.6|876
1744358700000|2025-04-11 08:05:00|205041.3|204951.3|204773.2|204683.2|205070.4|204980.4|204727.5|204637.5|642
1744359000000|2025-04-11 08:10:00|204773|204683|204699.9|204609.9|204814.8|204724.8|204606.9|204516.9|542
1744359300000|2025-04-11 08:15:00|204708|204618|204907.4|204817.4|204985.7|204874|204593.5|204503.5|477
1744359600000|2025-04-11 08:20:00|204915.6|204825.6|204908.2|204818.2|205090.2|205000.2|204896.1|204806.1|435
1744359900000|2025-04-11 08:25:00|204920.1|204830.1|204941.2|204851.2|204976.2|204886.2|204824.2|204734.2|426
1744360200000|2025-04-11 08:30:00|204945.2|204855.2|204968.7|204878.7|205008.3|204918.3|204906.6|204776|415
1744360500000|2025-04-11 08:35:00|204972|204882|204713.3|204623.3|204993.3|204903.3|204588.1|204498.1|415
1744360800000|2025-04-11 08:40:00|204719.3|204629.3|204959.4|204869.4|205006.3|204916.3|204690.7|204600.7|626
1744361100000|2025-04-11 08:45:00|204951.4|204861.4|205103.4|205013.4|205217.3|205127.3|204826.9|204736.9|631
1744361400000|2025-04-11 08:50:00|205097.7|205007.7|205447.5|205357.5|205538.3|205448.3|204904.7|204814.7|693
1744361700000|2025-04-11 08:55:00|205441.5|205351.5|205505.6|205415.6|205569.9|205479.9|205310.8|205220.8|469
1744362000000|2025-04-11 09:00:00|205508.4|205418.4|205297.1|205207.1|205511.2|205421.2|205226.3|205136.3|402
1744362300000|2025-04-11 09:05:00|205299.1|205209.1|205305.7|205215.7|205363.3|205273.3|205272.1|205168|293
1744362600000|2025-04-11 09:10:00|205299.9|205209.9|204997.3|204907.3|205314.7|205224.7|204953.3|204863.3|320
1744362900000|2025-04-11 09:15:00|205006.3|204916.3|205095.9|205005.9|205114.9|205024.9|204910.5|204820.5|369
1744363200000|2025-04-11 09:20:00|205103.6|205013.6|204853.9|204763.9|205115.6|205025.6|204850.5|204736.4|247
1744363500000|2025-04-11 09:25:00|204850.7|204760.7|205017|204927|205053.4|204946.3|204842.2|204752.2|262
1744363800000|2025-04-11 09:30:00|205024.5|204934.5|204899.5|204809.5|205078.4|204988.4|204890.2|204800.2|368
1744364100000|2025-04-11 09:35:00|204900|204810|204824|204734|204905.1|204815.1|204689|204599|395
1744364400000|2025-04-11 09:40:00|204823.9|204733.9|204683.9|204593.9|204830.7|204740.7|204624|204534|339
1744364700000|2025-04-11 09:45:00|204678.1|204588.1|204405.9|204315.9|204678.1|204588.1|204387.5|204297.5|423
1744365000000|2025-04-11 09:50:00|204414.8|204324.8|204305.1|204215.1|204465.6|204375.6|204275.9|204185.9|471
1744365300000|2025-04-11 09:55:00|204305.9|204215.9|204367.3|204277.3|204418.6|204328.6|204294.6|204204.6|381
1744365600000|2025-04-11 10:00:00|204374.6|204284.6|204444.1|204354.1|204573.8|204483.8|204301.8|204211.8|491
1744365900000|2025-04-11 10:05:00|204444.5|204354.5|204381.3|204291.3|204489.7|204399.7|204321|204231|333
1744366200000|2025-04-11 10:10:00|204391.1|204301.1|204342.8|204252.8|204404.6|204314.6|204318.9|204191|299
1744366500000|2025-04-11 10:15:00|204350.9|204260.9|204302.1|204212.1|204392|204273.4|204242.5|204152|195
1744366800000|2025-04-11 10:20:00|204303.7|204213.7|204273|204183|204369.8|204279.8|204156.6|204066.6|292
1744367100000|2025-04-11 10:25:00|204279.1|204189.1|204091|204001|204380.8|204290.8|204078.5|203988.5|290
1744367400000|2025-04-11 10:30:00|204095|204005|204298.2|204208.2|204310|204220|204091.1|204001.1|367
1744367700000|2025-04-11 10:35:00|204299.5|204209.5|204287.2|204197.2|204398.6|204308.6|204171.5|204081.5|324
1744368000000|2025-04-11 10:40:00|204286.5|204196.5|204319.3|204229.3|204373.9|204283.9|204231.3|204141.3|348
1744368300000|2025-04-11 10:45:00|204330.8|204240.8|204317|204227|204333.8|204243.8|204125|204035|339
1744368600000|2025-04-11 10:50:00|204322.4|204232.4|204263.5|204173.5|204358.2|204268.2|204253.3|204163.3|317
1744368900000|2025-04-11 10:55:00|204263.9|204173.9|204283.8|204193.8|204406|204316|204237.9|204147.9|540
1744369200000|2025-04-11 11:00:00|204300.6|204210.6|204295.4|204205.4|204369.7|204279.7|204222.5|204132.5|458
1744369500000|2025-04-11 11:05:00|204286.6|204196.6|203947.1|203857.1|204287.1|204197.1|203842.1|203752.1|462
1744369800000|2025-04-11 11:10:00|203941.8|203851.8|203842.9|203752.9|203941.8|203851.8|203761.3|203671.3|375
1744370100000|2025-04-11 11:15:00|203851.2|203761.2|203926.3|203836.3|204022|203932|203843.2|203753.2|382
1744370400000|2025-04-11 11:20:00|203924.9|203834.9|203810.4|203720.4|203969|203879|203784.3|203694.3|421
1744370700000|2025-04-11 11:25:00|203816.6|203726.6|203873.9|203783.9|203952.6|203862.6|203732.7|203682.7|393
1744371000000|2025-04-11 11:30:00|203872.4|203782.4|203814.8|203724.8|203956.1|203866.1|203798.7|203708.7|381
1744371300000|2025-04-11 11:35:00|203819.4|203729.4|204056.4|203966.4|204059.1|203969.1|203794.7|203704.7|404
1744371600000|2025-04-11 11:40:00|204051|203961|204184.3|204094.3|204213|204123|203961.9|203871.9|342
1744371900000|2025-04-11 11:45:00|204170.5|204080.5|204121.5|204031.5|204208.3|204118.3|204038.2|203948.2|312
1744372200000|2025-04-11 11:50:00|204118.7|204028.7|204200.8|204110.8|204306|204216|204080.8|203990.8|346
1744372500000|2025-04-11 11:55:00|204204|204114|204276.1|204186.1|204354.1|204264.1|204188.1|204098.1|439
1744372800000|2025-04-11 12:00:00|204305.6|204215.6|204259.3|204169.3|204417.2|204327.2|204179|204089|570
1744373100000|2025-04-11 12:05:00|204250.6|204160.6|203849.8|203759.8|204278.7|204188.7|203830|203740|452
1744373400000|2025-04-11 12:10:00|203837.3|203747.3|203688|203598|203850.4|203760.4|203574.1|203484.1|452
1744373700000|2025-04-11 12:15:00|203698.6|203608.6|203672.4|203582.4|203709.9|203619.9|203567.7|203477.7|400
1744374000000|2025-04-11 12:20:00|203673.4|203583.4|203662.1|203572.1|203910.8|203820.8|203618.8|203528.8|521
1744374300000|2025-04-11 12:25:00|203669.5|203579.5|203733.7|203438.5|203792.8|203702.8|203589|203408.6|402
1744374600000|2025-04-11 12:30:00|203750.2|203440.2|203246.2|203156.2|203766.4|203558.8|203228.9|203138.9|582
1744374900000|2025-04-11 12:35:00|203249.2|203159.2|203126.8|203036.8|203391.6|203301.6|203113|203023|684
1744375200000|2025-04-11 12:40:00|203127.3|203037.3|203069.5|202979.5|203185.1|203095.1|203008.9|202918.9|536
1744375500000|2025-04-11 12:45:00|203097.7|203007.7|203306.8|203216.8|203312.4|203222.4|203051.8|202961.8|626
1744375800000|2025-04-11 12:50:00|203302.8|203212.8|203274.1|203184.1|203374.6|203284.6|203140.2|203050.2|545
1744376100000|2025-04-11 12:55:00|203284.3|203194.3|203550.5|203460.5|203616.7|203526.7|203250.1|203160.1|769
1744376400000|2025-04-11 13:00:00|203554.7|203464.7|203614.3|203524.3|203620.8|203530.8|203483.7|203393.7|635
1744376700000|2025-04-11 13:05:00|203612.8|203522.8|203716|203626|203930.6|203840.6|203528.3|203438.3|648
1744377000000|2025-04-11 13:10:00|203709.6|203619.6|203712|203622|203774.6|203684.6|203514.9|203424.9|631
1744377300000|2025-04-11 13:15:00|203712.2|203622.2|203878.4|203788.4|203884.5|203794.5|203676.8|203586.8|491
1744377600000|2025-04-11 13:20:00|203877.2|203787.2|203836.1|203746.1|203911.7|203821.7|203723.8|203633.8|523
1744377900000|2025-04-11 13:25:00|203830.8|203740.8|204107.3|204017.3|204153.6|204063.6|203830.8|203740.8|512
1744378200000|2025-04-11 13:30:00|204091.3|204001.3|204374.2|204284.2|204458.3|204368.3|203987.1|203897.1|671
1744378500000|2025-04-11 13:35:00|204364.1|204274.1|203928|203838|204412.5|204322.5|203917.9|203827.9|828
1744378800000|2025-04-11 13:40:00|203934.7|203844.7|203626.6|203536.6|203944.9|203854.9|203595.8|203505.8|711
1744379100000|2025-04-11 13:45:00|203626.3|203536.3|203778.4|203688.4|203813.5|203723.5|203476.3|203386.3|702
1744379400000|2025-04-11 13:50:00|203777.7|203687.7|203515.6|203425.6|203811.8|203721.8|203471.4|203402|747
1744379700000|2025-04-11 13:55:00|203519.9|203429.9|203497.6|203275.2|203583.2|203493.2|203410.2|203275.2|621
1744380000000|2025-04-11 14:00:00|203504|203247|203276.3|203186.3|203513.4|203406.6|203222|203132|819
1744380300000|2025-04-11 14:05:00|203317|203227|203346.2|203256.2|203435.4|203345.4|203124.1|203034.1|775
1744380600000|2025-04-11 14:10:00|203322.9|203232.9|203476.1|203386.1|203507.3|203417.3|203212.1|203122.1|745
1744380900000|2025-04-11 14:15:00|203476.3|203386.3|203742.6|203652.6|203754.5|203664.5|203336.6|203246.6|719
1744381200000|2025-04-11 14:20:00|203742.9|203652.9|203991.1|203901.1|204093.6|204003.6|203711.4|203621.4|663
1744381500000|2025-04-11 14:25:00|203982.9|203892.9|203982|203892|204087.8|203997.8|203885.6|203795.6|741
1744381800000|2025-04-11 14:30:00|204007.4|203917.4|204033.1|203943.1|204108.4|204018.4|203932|203866.4|689
1744382100000|2025-04-11 14:35:00|204030|203940|204036|203946|204084.1|203994.1|203888.8|203798.8|547
1744382400000|2025-04-11 14:40:00|204042.7|203952.7|204190.4|204100.4|204315.6|204225.6|203896|203806|584
1744382700000|2025-04-11 14:45:00|204186.4|204096.4|204308|204218|204374.5|204284.5|204070.5|203980.5|634
1744383000000|2025-04-11 14:50:00|204214.1|204124.1|204137.4|204047.4|204358.9|204268.9|204034.6|203944.6|788
1744383300000|2025-04-11 14:55:00|204133.4|204043.4|204017|203927|204200.4|204131.1|203949.6|203859.6|776
1744383600000|2025-04-11 15:00:00|204028.5|203938.5|203907.2|203817.2|204034.5|203944.5|203767.8|203677.8|708
1744383900000|2025-04-11 15:05:00|203909.7|203819.7|204053|203963|204170.6|204080.6|203900.6|203810.6|593
1744384200000|2025-04-11 15:10:00|204069.6|203979.6|204229.1|204139.1|204271|204181|203976.8|203886.8|540
1744384500000|2025-04-11 15:15:00|204231.9|204141.9|204223.1|204133.1|204320.7|204230.7|204196.5|204106.5|587
1744384800000|2025-04-11 15:20:00|204199.4|204109.4|204113.4|204023.4|204213.8|204123.8|204001.2|203943.9|521
1744385100000|2025-04-11 15:25:00|204112|204022|204236.2|204146.2|204280.8|204190.8|204086.8|203996.8|548
1744385400000|2025-04-11 15:30:00|204231.4|204141.4|204213.9|204163.9|204348.3|204298.3|204187.7|204137.7|441
1744385700000|2025-04-11 15:35:00|204217.1|204167.1|204069.9|204019.9|204316.3|204226.3|204067.6|204010.9|530
1744386000000|2025-04-11 15:40:00|204069|204019|203943.4|203853.4|204069|204019|203859.6|203779.8|379
1744386300000|2025-04-11 15:45:00|203952.3|203862.3|203909.1|203819.1|204047.4|203957.4|203818.1|203736|541
1744386600000|2025-04-11 15:50:00|203888|203838|203844|203794|203943.3|203853.3|203754.4|203688.1|513
1744386900000|2025-04-11 15:55:00|203839.1|203789.1|203816.1|203726.1|203915.9|203848.1|203723.5|203663.6|500
1744387200000|2025-04-11 16:00:00|203826.5|203776.5|203746.4|203696.4|203912.4|203834.8|203745.2|203695.2|523
1744387500000|2025-04-11 16:05:00|203744.6|203694.6|203649.7|203559.7|203744.6|203694.6|203574.5|203512|421
1744387800000|2025-04-11 16:10:00|203639.4|203549.4|203736.3|203646.3|203744.5|203654.5|203583|203508.1|431
1744388100000|2025-04-11 16:15:00|203736.2|203646.2|203627.3|203537.3|203773.7|203683.7|203562.1|203495.8|518
1744388400000|2025-04-11 16:20:00|203626.7|203536.7|203646.6|203556.6|203668.1|203578.1|203531.7|203466.2|531
1744388700000|2025-04-11 16:25:00|203649|203559|203507|203417|203675.3|203599.2|203466.8|203400.8|416
1744389000000|2025-04-11 16:30:00|203503.7|203413.7|203426.7|203336.7|203503.7|203413.7|203326.6|203236.6|471
1744389300000|2025-04-11 16:35:00|203446.3|203356.3|203570.5|203480.5|203571.9|203502.2|203433|203343|358
1744389600000|2025-04-11 16:40:00|203570.9|203480.9|203464.9|203374.9|203608|203547.9|203462.4|203372.4|358
1744389900000|2025-04-11 16:45:00|203461.4|203371.4|203497.9|203407.9|203537|203466.6|203349.8|203259.8|425
1744390200000|2025-04-11 16:50:00|203503.4|203413.4|203581.2|203491.2|203630.2|203561.2|203503.4|203413.4|328
1744390500000|2025-04-11 16:55:00|203579.7|203489.7|203539.2|203489.2|203613.2|203545.7|203497.6|203418|359
1744390800000|2025-04-11 17:00:00|203539.3|203489.3|203520.5|203470.5|203632|203542|203502.6|203438.5|375
1744391100000|2025-04-11 17:05:00|203518|203468|203382.2|203332.2|203591.2|203539.3|203285.9|203235.9|433
1744391400000|2025-04-11 17:10:00|203386.8|203336.8|203379.7|203329.7|203446.3|203372.8|203343.6|203272.6|411
1744391700000|2025-04-11 17:15:00|203380.2|203330.2|203455.2|203405.2|203464.5|203414.5|203294|203234|380
1744392000000|2025-04-11 17:20:00|203465.9|203415.9|203404.3|203354.3|203551.6|203461.6|203360.2|203270.2|492
1744392300000|2025-04-11 17:25:00|203383.3|203333.3|203303.1|203253.1|203393.6|203343.6|203252.8|203202.8|306
1744392600000|2025-04-11 17:30:00|203304.1|203254.1|203309.4|203259.4|203320.9|203264.8|203232.7|203182.7|356
1744392900000|2025-04-11 17:35:00|203302.8|203252.8|202969.5|202879.5|203367.3|203302.4|202969.5|202879.5|620
1744393200000|2025-04-11 17:40:00|202968.3|202878.3|202963|202873|203051.4|202961.4|202854.6|202764.6|637
1744393500000|2025-04-11 17:45:00|202977.4|202887.4|202861.1|202771.1|203089.1|202999.1|202847|202757|506
1744393800000|2025-04-11 17:50:00|202864.5|202774.5|202775.9|202685.9|202888.3|202798.3|202680|202590|368
1744394100000|2025-04-11 17:55:00|202779.7|202689.7|202893.8|202803.8|202940.3|202850.3|202770|202680|505
1744394400000|2025-04-11 18:00:00|202906.9|202816.9|202839.5|202749.5|202958.7|202868.7|202737.7|202647.7|504
1744394700000|2025-04-11 18:05:00|202843.4|202753.4|202803|202713|202919.7|202829.7|202791.8|202704.5|472
1744395000000|2025-04-11 18:10:00|202805.9|202715.9|202824.3|202734.3|202843.5|202753.5|202690.2|202600.2|433
1744395300000|2025-04-11 18:15:00|202825.1|202735.1|203016.5|202926.5|203016.5|202926.5|202810.8|202720.8|411
1744395600000|2025-04-11 18:20:00|203028.6|202938.6|202964.5|202874.5|203036.9|202946.9|202921.1|202831.1|474
1744395900000|2025-04-11 18:25:00|202965.3|202875.3|202905.5|202815.5|202982.5|202892.5|202877.6|202787.6|486
1744396200000|2025-04-11 18:30:00|202906|202816|202954.2|202864.2|202976.1|202886.1|202877.1|202787.1|370
1744396500000|2025-04-11 18:35:00|202950.5|202860.5|203008.3|202918.3|203057.1|202967.1|202914.8|202824.8|326
1744396800000|2025-04-11 18:40:00|203017.6|202927.6|202986.9|202896.9|203017.6|202927.6|202911.3|202821.3|362
1744397100000|2025-04-11 18:45:00|202990.6|202900.6|202867.8|202777.8|203013.2|202923.2|202862.5|202772.5|316
1744397400000|2025-04-11 18:50:00|202865.4|202775.4|202879.6|202789.6|203026.3|202936.3|202817.6|202727.6|404
1744397700000|2025-04-11 18:55:00|202884.7|202794.7|202998.2|202908.2|203028.6|202938.6|202881.4|202791.4|522
1744398000000|2025-04-11 19:00:00|203008.7|202918.7|202911.4|202821.4|203008.7|202918.7|202817.8|202727.8|396
1744398300000|2025-04-11 19:05:00|202901.7|202811.7|202971.7|202881.7|202987.7|202897.7|202883.6|202793.6|265
1744398600000|2025-04-11 19:10:00|202972.7|202882.7|202787.8|202697.8|203006.1|202916.1|202770.5|202680.5|328
1744398900000|2025-04-11 19:15:00|202785|202695|202695.6|202605.6|202794.2|202704.2|202693.1|202603.1|281
1744399200000|2025-04-11 19:20:00|202697|202607|202622.9|202532.9|202729.8|202679.8|202543.1|202461.9|402
1744399500000|2025-04-11 19:25:00|202625.8|202535.8|202782.6|202692.6|202833|202762.3|202611|202529.7|493
1744399800000|2025-04-11 19:30:00|202782.5|202692.5|202871.1|202781.1|202920.5|202840.5|202776.9|202686.9|513
1744400100000|2025-04-11 19:35:00|202875.6|202785.6|202830.8|202740.8|202904.7|202835.5|202780.9|202710.9|437
1744400400000|2025-04-11 19:40:00|202790.6|202740.6|202863.8|202773.8|202896.4|202807.5|202790.6|202732.8|347
1744400700000|2025-04-11 19:45:00|202864.2|202774.2|202966.1|202876.1|202966.1|202876.1|202852.2|202762.2|291
1744401000000|2025-04-11 19:50:00|202948.4|202858.4|202966.8|202876.8|203013.7|202923.7|202926.1|202836.1|254
1744401300000|2025-04-11 19:55:00|202942.5|202892.5|202893.9|202803.9|202995.2|202917.1|202887.1|202797.1|349
1744401600000|2025-04-11 20:00:00|202911.3|202821.3|202928.2|202838.2|202974|202884|202881.9|202791.9|302
1744401900000|2025-04-11 20:05:00|202933|202843|202842|202752|202950.6|202860.6|202815.4|202725.4|228
1744402200000|2025-04-11 20:10:00|202842.3|202752.3|202940.2|202850.2|202944.3|202854.3|202815.8|202725.8|223
1744402500000|2025-04-11 20:15:00|202941.2|202851.2|203102.2|203012.2|203119.4|203029.4|202941.2|202851.2|260
1744402800000|2025-04-11 20:20:00|203104.3|203014.3|203272.7|203182.7|203301.4|203211.4|203075|202985|238
1744403100000|2025-04-11 20:25:00|203277.2|203187.2|203233.7|203143.7|203301.8|203211.8|203126.2|203036.2|239
1744403400000|2025-04-11 20:30:00|203233|203143|203244.8|203154.8|203392.5|203302.5|203226.7|203136.7|148
1744403700000|2025-04-11 20:35:00|203248.9|203158.9|203266.1|203176.1|203397.1|203307.1|203220.7|203130.7|173
1744404000000|2025-04-11 20:40:00|203272.4|203182.4|203297.5|203207.5|203348.6|203258.6|203165.3|203075.3|170
1744404300000|2025-04-11 20:45:00|203297.7|203207.7|203150.9|203060.9|203330.4|203240.4|203126.5|203036.5|144
1744404600000|2025-04-11 20:50:00|203152.7|203062.7|203391.4|203081.4|203470.8|203188|203011.1|202751.9|338
1744404900000|2025-04-11 20:55:00|203402|203092|203365|203055|203506|203266.6|203083.3|202773.3|311
1744574400000|2025-04-13 20:00:00|202927.5|202572.5|202927.5|202572.5|202927.5|202572.5|202927.5|202572.5|1
1744578000000|2025-04-13 21:00:00|202907.5|202592.5|202905|202595|202907.5|202595|202905|202592.5|2
1744580100000|2025-04-13 21:35:00|202831.9|202521.9|202705|202395|202905|202595|202705|202395|10
1744581600000|2025-04-13 22:00:00|202717.5|202407.5|202926|202629|202926|202629|202717.5|202407.5|29
1744581900000|2025-04-13 22:05:00|202894.2|202584.2|202950|202640|202950.8|202640.8|202772.6|202462.6|19
1744582200000|2025-04-13 22:10:00|202941.8|202661.6|202972.5|202662.5|202972.5|202714.9|202785|202475|55
1744582500000|2025-04-13 22:15:00|202994.5|202684.5|202921.6|202611.6|202994.5|202684.5|202920|202610|33
1744582800000|2025-04-13 22:20:00|202922.4|202612.4|202814.7|202552.3|202939|202629|202774.3|202547.9|57
1744583100000|2025-04-13 22:25:00|202805.5|202551.9|202816.6|202563.4|202821.3|202586.1|202775|202507.3|108
1744583400000|2025-04-13 22:30:00|202816.5|202563.5|202909.7|202666.8|202909.7|202673.9|202792.2|202563.5|105
1744583700000|2025-04-13 22:35:00|202909.8|202668.7|202941.7|202709.9|203006.1|202760.2|202909|202668.7|86
1744584000000|2025-04-13 22:40:00|202933.3|202713.1|202814.5|202560.9|202950.8|202730|202803.9|202551.6|83
1744584300000|2025-04-13 22:45:00|202813.6|202560.7|202820|202596.8|202886.8|202643|202812.9|202545.9|84
1744584600000|2025-04-13 22:50:00|202817.7|202597.1|202810.5|202599.5|202835.9|202612|202761.1|202556.9|59
1744584900000|2025-04-13 22:55:00|202853.7|202613.4|202916.2|202606.2|202970.7|202694|202850.5|202600.2|84
1744585200000|2025-04-13 23:00:00|202915.4|202605.4|202902|202638|202956.9|202681.3|202884.8|202605.4|42
1744585500000|2025-04-13 23:05:00|202893.6|202647.2|202895|202645|202902|202693.9|202817.1|202609|26
1744585800000|2025-04-13 23:10:00|202853.6|202697.7|202901.6|202730.3|202955|202798.3|202813.1|202681|47
1744586100000|2025-04-13 23:15:00|202908|202736.7|202877|202610|202936|202750.8|202774.1|202610|59
1744586400000|2025-04-13 23:20:00|202772.7|202682.7|202748.5|202658.5|202876|202711.4|202748.5|202610|28
1744586700000|2025-04-13 23:25:00|202755.9|202665.9|202859|202595|202920|202740.3|202714.1|202595|73
1744587000000|2025-04-13 23:30:00|202807.9|202647.3|202818.1|202655.5|202866|202706.7|202786.9|202591|27
1744587300000|2025-04-13 23:35:00|202870|202600|202787.5|202627.9|202882|202691.3|202733.6|202574|31
1744587600000|2025-04-13 23:40:00|202779.4|202619.8|202753.4|202663.4|202927.4|202776.9|202747.7|202574|70
1744587900000|2025-04-13 23:45:00|202745.3|202655.3|202756.2|202666.2|202760.4|202670.4|202715.3|202625.3|329
1744588200000|2025-04-13 23:50:00|202755.7|202665.7|202791.7|202701.7|202822.4|202732.4|202737.9|202647.9|191
1744588500000|2025-04-13 23:55:00|202788.3|202698.3|202842.6|202752.6|202897.4|202807.4|202788.3|202698.3|147
1744588800000|2025-04-14 00:00:00|202839.9|202749.9|202839.6|202749.6|202926.8|202836.8|202778.2|202669.3|707
1744589100000|2025-04-14 00:05:00|202847.7|202757.7|202859|202769|202894.1|202804.1|202820.1|202719.9|862
1744589400000|2025-04-14 00:10:00|202857.4|202767.4|202775.4|202685.4|202874.3|202784.3|202753.8|202663.8|781
1744589700000|2025-04-14 00:15:00|202781.2|202691.2|202803|202713|202820|202730|202765.3|202675.3|997
1744590000000|2025-04-14 00:20:00|202808.6|202718.6|202893.8|202803.8|202899.7|202809.7|202785.2|202695.2|604
1744590300000|2025-04-14 00:25:00|202892.6|202802.6|202900.5|202810.5|203043.4|202906.5|202864.8|202774.8|626
1744590600000|2025-04-14 00:30:00|202910.6|202820.6|202845.2|202755.2|202915.1|202825.1|202827.2|202737.2|785
1744590900000|2025-04-14 00:35:00|202836.5|202746.5|202874.3|202784.3|202906.4|202816.4|202829|202739|965
1744591200000|2025-04-14 00:40:00|202876|202786|202927.3|202837.3|202957.2|202854.4|202863.3|202773.3|583
1744591500000|2025-04-14 00:45:00|202911.6|202821.6|202934|202844|202959.4|202869.4|202904|202781.3|478
1744591800000|2025-04-14 00:50:00|202943.5|202853.5|202989.9|202899.9|203031.9|202941.9|202919.5|202829.5|453
1744592100000|2025-04-14 00:55:00|202989.2|202899.2|202996.2|202906.2|203016.8|202926.8|202966.8|202876.8|513
1744592400000|2025-04-14 01:00:00|203000.5|202910.5|202938.2|202848.2|203007.7|202917.7|202883.7|202793.7|691
1744592700000|2025-04-14 01:05:00|202938.1|202848.1|202882.5|202792.5|202939.3|202849.3|202835.4|202745.4|1031
1744593000000|2025-04-14 01:10:00|202880|202790|202862.1|202772.1|202885.6|202795.6|202822.1|202732.1|998
1744593300000|2025-04-14 01:15:00|202864.1|202774.1|202917.2|202827.2|202953.9|202863.9|202841.5|202751.5|919
1744593600000|2025-04-14 01:20:00|202918|202828|202911.6|202821.6|202920.3|202830.3|202861.3|202771.3|695
1744593900000|2025-04-14 01:25:00|202915.4|202825.4|202823.5|202733.5|202919|202829|202809|202719|689
1744594200000|2025-04-14 01:30:00|202824.8|202734.8|202786.1|202696.1|202847.7|202757.7|202775|202685|782
1744594500000|2025-04-14 01:35:00|202789.7|202699.7|202765.3|202675.3|202872.8|202745.1|202750.5|202637.5|834
1744594800000|2025-04-14 01:40:00|202766.4|202676.4|202797.8|202707.8|202813.3|202723|202753.6|202655.3|832
1744595100000|2025-04-14 01:45:00|202798.9|202708.9|202757.2|202667.2|202823.6|202733.6|202739.4|202649.4|651
1744595400000|2025-04-14 01:50:00|202756.2|202666.2|202750|202660|202797.9|202707.9|202727.4|202637.4|724
1744595700000|2025-04-14 01:55:00|202748.6|202658.6|202733.5|202643.5|202784.1|202694.1|202698.6|202608.6|324
1744596000000|2025-04-14 02:00:00|202723.3|202633.3|202664.2|202574.2|202731.8|202641.8|202631.7|202541.7|715
1744596300000|2025-04-14 02:05:00|202673.8|202583.8|202588.5|202498.5|202686.4|202596.4|202581.2|202491.2|591
1744596600000|2025-04-14 02:10:00|202588.8|202498.8|202604.5|202514.5|202623.9|202533.9|202573.8|202483.8|591
1744596900000|2025-04-14 02:15:00|202606.7|202516.7|202598.9|202508.9|202700.6|202569|202569.4|202436.6|823
1744597200000|2025-04-14 02:20:00|202595.6|202505.6|202592.4|202502.4|202606.1|202516.1|202565|202475|743
1744597500000|2025-04-14 02:25:00|202594.5|202504.5|202528.9|202438.9|202606.8|202516.8|202520.7|202430.7|781
1744597800000|2025-04-14 02:30:00|202520.5|202430.5|202627.2|202537.2|202633.8|202543.8|202520.5|202430.5|891
1744598100000|2025-04-14 02:35:00|202622.3|202532.3|202615.1|202525.1|202635.8|202545.8|202568.5|202478.5|838
1744598400000|2025-04-14 02:40:00|202605.3|202515.3|202605.7|202515.7|202622.6|202532.6|202576.6|202486.6|787
1744598700000|2025-04-14 02:45:00|202603.2|202513.2|202594|202504|202622|202532|202569.7|202479.7|920
1744599000000|2025-04-14 02:50:00|202593.5|202503.5|202599|202509|202615.5|202525.5|202571.5|202481.5|958
1744599300000|2025-04-14 02:55:00|202611.9|202521.9|202622.4|202532.4|202637.1|202547.1|202591|202501|692
1744599600000|2025-04-14 03:00:00|202624.3|202534.3|202645.8|202555.8|202661.4|202571.4|202608.3|202518.3|1002
1744599900000|2025-04-14 03:05:00|202649.2|202559.2|202680.8|202590.8|202710.2|202620.2|202636.7|202546.7|975
1744600200000|2025-04-14 03:10:00|202682.9|202592.9|202708.2|202618.2|202729.4|202639.4|202673.8|202583.8|607
1744600500000|2025-04-14 03:15:00|202704.8|202614.8|202676.2|202586.2|202710.5|202620.5|202662.6|202572.6|685
1744600800000|2025-04-14 03:20:00|202676|202586|202678.3|202588.3|202703.3|202613.3|202670.8|202580.8|673
1744601100000|2025-04-14 03:25:00|202684.3|202594.3|202658.9|202568.9|202696|202606|202637.3|202547.3|579
1744601400000|2025-04-14 03:30:00|202663.8|202573.8|202684.6|202594.6|202705.1|202615.1|202644.3|202554.3|779
1744601700000|2025-04-14 03:35:00|202680|202590|202696.8|202606.8|202717.7|202627.7|202672.1|202582.1|576
1744602000000|2025-04-14 03:40:00|202700.3|202610.3|202692.3|202602.3|202719.4|202629.4|202674.1|202584.1|448
1744602300000|2025-04-14 03:45:00|202689.8|202599.8|202700.9|202610.9|202702.4|202612.4|202678.2|202588.2|371
1744602600000|2025-04-14 03:50:00|202699.4|202609.4|202696|202606|202716.9|202626.9|202688.5|202598.5|416
1744602900000|2025-04-14 03:55:00|202695|202605|202699.7|202609.7|202720|202630|202691.7|202601.7|426
1744603200000|2025-04-14 04:00:00|202688.8|202598.8|202698.5|202608.5|202713.5|202623.5|202674.6|202584.6|461
1744603500000|2025-04-14 04:05:00|202700.3|202610.3|202713.2|202623.2|202716.8|202626.8|202689.9|202599.9|569
1744603800000|2025-04-14 04:10:00|202708.9|202618.9|202698.4|202608.4|202714.1|202624.1|202681.8|202591.8|418
1744604100000|2025-04-14 04:15:00|202694.1|202604.1|202656.7|202566.7|202700.6|202610.6|202633.5|202543.5|280
1744604400000|2025-04-14 04:20:00|202649.6|202559.6|202662.8|202572.8|202673.6|202583.6|202619.9|202529.9|543
1744604700000|2025-04-14 04:25:00|202668.7|202578.7|202688.6|202598.6|202707.4|202617.4|202657.2|202567.2|662
1744605000000|2025-04-14 04:30:00|202683.5|202593.5|202700.8|202610.8|202713.3|202623.3|202680.2|202590.2|604
1744605300000|2025-04-14 04:35:00|202702.7|202612.7|202679|202589|202707.1|202617.1|202669.7|202579.7|563
1744605600000|2025-04-14 04:40:00|202678.5|202588.5|202674.3|202584.3|202688.4|202598.4|202660.5|202570.5|958
1744605900000|2025-04-14 04:45:00|202674.6|202584.6|202674.7|202584.7|202683.3|202593.3|202634.4|202544.4|856
1744606200000|2025-04-14 04:50:00|202674.8|202584.8|202686|202596|202693.3|202603.3|202662.3|202572.3|686
1744606500000|2025-04-14 04:55:00|202679.6|202589.6|202661.3|202571.3|202690.8|202600.8|202660|202570|933
1744606800000|2025-04-14 05:00:00|202666.2|202576.2|202642.7|202552.7|202666.2|202576.2|202624.5|202534.5|661
1744607100000|2025-04-14 05:05:00|202637|202547|202647.8|202557.8|202651.8|202561.8|202632.4|202542.4|631
1744607400000|2025-04-14 05:10:00|202644.7|202554.7|202686.2|202596.2|202696.1|202606.1|202638.7|202548.7|528
1744607700000|2025-04-14 05:15:00|202686.3|202596.3|202678.1|202588.1|202699.6|202609.6|202655.7|202565.7|1087
1744608000000|2025-04-14 05:20:00|202666.7|202576.7|202700.5|202610.5|202703.7|202613.7|202657.6|202567.6|333
1744608300000|2025-04-14 05:25:00|202695.5|202605.5|202633.9|202543.9|202700.5|202610.5|202622.5|202532.5|280
1744608600000|2025-04-14 05:30:00|202635|202545|202613.5|202523.5|202648|202558|202578.3|202488.3|258
1744608900000|2025-04-14 05:35:00|202609.1|202519.1|202612.3|202522.3|202629.2|202539.2|202599.9|202509.9|807
1744609200000|2025-04-14 05:40:00|202609.2|202519.2|202604.3|202514.3|202647.9|202557.9|202589|202499|658
1744609500000|2025-04-14 05:45:00|202598.5|202508.5|202565.8|202475.8|202611.6|202521.6|202546.8|202456.8|172
1744609800000|2025-04-14 05:50:00|202564.4|202474.4|202564.7|202474.7|202581|202491|202546.1|202456.1|82
1744610100000|2025-04-14 05:55:00|202559.3|202469.3|202577.6|202487.6|202582.1|202492.1|202548.9|202458.9|238
1744610400000|2025-04-14 06:00:00|202559.4|202469.4|202584.8|202494.8|202609|202519|202557.8|202467.8|388
1744610700000|2025-04-14 06:05:00|202589.5|202499.5|202551.1|202461.1|202593.1|202503.1|202522.7|202432.7|414
1744611000000|2025-04-14 06:10:00|202554.7|202464.7|202549.3|202459.3|202564.4|202474.4|202534.5|202444.5|223
1744611300000|2025-04-14 06:15:00|202547.6|202457.6|202480|202390|202550.9|202460.9|202463.9|202373.9|264
1744611600000|2025-04-14 06:20:00|202472|202382|202427.5|202337.5|202511.2|202421.2|202427.2|202337.2|327
1744611900000|2025-04-14 06:25:00|202430.9|202340.9|202422|202332|202462.6|202372.6|202409.1|202319.1|122
1744612200000|2025-04-14 06:30:00|202426.3|202336.3|202371.2|202281.2|202426.3|202336.3|202368.2|202278.2|89
1744612500000|2025-04-14 06:35:00|202364.7|202274.7|202268.1|202178.1|202364.7|202274.7|202268.1|202178.1|252
1744612800000|2025-04-14 06:40:00|202264.9|202174.9|202222.1|202132.1|202264.9|202174.9|202123.3|202033.3|317
1744613100000|2025-04-14 06:45:00|202230.5|202140.5|202286.1|202196.1|202287.1|202197.1|202204.7|202114.7|175
1744613400000|2025-04-14 06:50:00|202278.6|202188.6|202214.5|202124.5|202287.8|202197.8|202209.3|202119.3|264
1744613700000|2025-04-14 06:55:00|202209.1|202119.1|202284.4|202194.4|202308|202218|202209.1|202119.1|337
1744614000000|2025-04-14 07:00:00|202288.6|202198.6|202315.1|202225.1|202343.8|202253.8|202251.3|202161.3|274
1744614300000|2025-04-14 07:05:00|202308.9|202218.9|202296.7|202206.7|202344.6|202254.6|202257.5|202167.5|280
1744614600000|2025-04-14 07:10:00|202301.6|202211.6|202394.8|202304.8|202406.7|202316.7|202296.5|202206.5|319
1744614900000|2025-04-14 07:15:00|202390|202300|202615.9|202525.9|202622.9|202532.9|202369.2|202279.2|280
1744615200000|2025-04-14 07:20:00|202619.1|202529.1|202529.1|202439.1|202651|202561|202512.6|202422.6|252
1744615500000|2025-04-14 07:25:00|202534|202444|202604.9|202514.9|202622.7|202532.7|202529.1|202439.1|264
1744615800000|2025-04-14 07:30:00|202611.9|202521.9|202713|202623|202715.6|202625.6|202600.4|202510.4|242
1744616100000|2025-04-14 07:35:00|202714.2|202624.2|202422.7|202332.7|202717.8|202627.8|202355.5|202265.5|248
1744616400000|2025-04-14 07:40:00|202428|202338|202394.4|202304.4|202496.1|202406.1|202320.7|202230.7|301
1744616700000|2025-04-14 07:45:00|202388.7|202298.7|202410.5|202320.5|202426.5|202336.5|202374.8|202284.8|196
1744617000000|2025-04-14 07:50:00|202406|202316|202101.1|202011.1|202416.2|202326.2|202092.6|202002.6|212
1744617300000|2025-04-14 07:55:00|202096.6|202006.6|202194.3|202104.3|202297.2|202207.2|202070.5|201980.5|318
1744617600000|2025-04-14 08:00:00|202191.4|202101.4|202152.4|202062.4|202269.3|202179.3|202149.9|202059.9|218
1744617900000|2025-04-14 08:05:00|202153.3|202063.3|202289.6|202199.6|202295.9|202205.9|202120.2|202030.2|253
1744618200000|2025-04-14 08:10:00|202290.6|202200.6|202212.8|202122.8|202322.4|202232.4|202205.1|202115.1|233
1744618500000|2025-04-14 08:15:00|202209.7|202119.7|202219.1|202129.1|202242.9|202152.9|202178.9|202088.9|165
1744618800000|2025-04-14 08:20:00|202213.8|202123.8|202175.1|202085.1|202223.5|202133.5|202166.6|202076.6|110
1744619100000|2025-04-14 08:25:00|202179.1|202089.1|202102.5|202012.5|202179.1|202089.1|202065.5|201975.5|169
1744619400000|2025-04-14 08:30:00|202101.8|202011.8|202194.2|202104.2|202211.1|202121.1|202082.3|201992.3|185
1744619700000|2025-04-14 08:35:00|202195.7|202105.7|202117.2|202027.2|202200.8|202110.8|202112.4|202022.4|114
1744620000000|2025-04-14 08:40:00|202120.7|202030.7|202072.2|201982.2|202185.7|202095.7|202067|201977|180
1744620300000|2025-04-14 08:45:00|202061|201971|202195.2|202105.2|202203.9|202113.9|202061|201971|108
1744620600000|2025-04-14 08:50:00|202192.2|202102.2|202163.8|202073.8|202276.4|202186.4|202149.9|202059.9|148
1744620900000|2025-04-14 08:55:00|202167|202077|202196.3|202106.3|202211.9|202121.9|202133.2|202043.2|190
1744621200000|2025-04-14 09:00:00|202197.4|202107.4|201988.2|201898.2|202205.5|202115.5|201983.7|201893.7|180
1744621500000|2025-04-14 09:05:00|201993.4|201903.4|201949.6|201859.6|202025|201935|201929.3|201839.3|106
1744621800000|2025-04-14 09:10:00|201949.4|201859.4|201936.1|201846.1|202004.2|201914.2|201896.6|201806.6|202
1744622100000|2025-04-14 09:15:00|201936.4|201846.4|201911.9|201821.9|201976.2|201886.2|201865.5|201775.5|249
1744622400000|2025-04-14 09:20:00|201911.1|201821.1|201979.8|201889.8|201980.7|201890.7|201878.7|201788.7|191
1744622700000|2025-04-14 09:25:00|201979.9|201889.9|201965.9|201875.9|202017.8|201927.8|201932.6|201842.6|231
1744623000000|2025-04-14 09:30:00|201962.5|201872.5|201868.1|201778.1|201962.5|201872.5|201859.2|201769.2|142
1744623300000|2025-04-14 09:35:00|201872.6|201782.6|201983.6|201893.6|201996.6|201906.6|201872.6|201782.6|131
1744623600000|2025-04-14 09:40:00|201986.9|201896.9|202033.7|201943.7|202067.9|201977.9|201982.9|201892.9|170
1744623900000|2025-04-14 09:45:00|202038.2|201948.2|202008.6|201918.6|202039.2|201949.2|201978.7|201888.7|144
1744624200000|2025-04-14 09:50:00|202001.2|201911.2|201981.3|201891.3|202023.6|201933.6|201974|201884|175
1744624500000|2025-04-14 09:55:00|201987|201897|201960.4|201870.4|202003|201913|201953.8|201863.8|108
1744624800000|2025-04-14 10:00:00|201957.3|201867.3|201832|201742|201960.2|201870.2|201746.7|201656.7|270
1744625100000|2025-04-14 10:05:00|201831.8|201741.8|201932.5|201842.5|201934|201844|201814.9|201724.9|176
1744625400000|2025-04-14 10:10:00|201933.4|201843.4|201879.2|201789.2|201933.4|201843.4|201832.9|201742.9|255
1744625700000|2025-04-14 10:15:00|201880|201790|202084.1|201994.1|202109.9|202019.9|201880|201790|158
1744626000000|2025-04-14 10:20:00|202080|201990|202237.8|202147.8|202237.8|202147.8|202072.8|201982.8|145
1744626300000|2025-04-14 10:25:00|202238.2|202148.2|202185.7|202095.7|202270.9|202180.9|202177.5|202087.5|247
1744626600000|2025-04-14 10:30:00|202186.9|202096.9|201957.8|201867.8|202187.2|202097.2|201878.7|201788.7|246
1744626900000|2025-04-14 10:35:00|201961.8|201871.8|201897.4|201807.4|202034.4|201944.4|201857.2|201767.2|281
1744627200000|2025-04-14 10:40:00|201889.4|201799.4|201872.4|201782.4|201903|201813|201838.2|201748.2|118
1744627500000|2025-04-14 10:45:00|201871.7|201781.7|201859|201769|201880.4|201790.4|201831.9|201741.9|172
1744627800000|2025-04-14 10:50:00|201866.4|201776.4|201780.8|201690.8|201881.5|201791.5|201780.8|201690.8|143
1744628100000|2025-04-14 10:55:00|201781.7|201691.7|201819.2|201729.2|201839.8|201768|201736.2|201662.4|129
1744628400000|2025-04-14 11:00:00|201815.3|201725.3|201749.5|201699.5|201836.4|201746.4|201733.5|201683.5|271
1744628700000|2025-04-14 11:05:00|201750.2|201700.2|201632.4|201582.4|201845.4|201795.4|201626.7|201576.7|325
1744629000000|2025-04-14 11:10:00|201633.1|201583.1|201622.6|201532.6|201652.7|201602.7|201513.4|201463.4|203
1744629300000|2025-04-14 11:15:00|201624.4|201534.4|201705.3|201615.3|201707.8|201620.4|201596.2|201529.2|186
1744629600000|2025-04-14 11:20:00|201707|201617|201521.6|201431.6|201748.8|201658.8|201503.1|201430.8|279
1744629900000|2025-04-14 11:25:00|201522.8|201432.8|201664.8|201614.8|201668|201618|201450.8|201393.2|347
1744630200000|2025-04-14 11:30:00|201663.3|201613.3|201804.5|201714.5|201827.6|201748.4|201663.3|201613.3|281
1744630500000|2025-04-14 11:35:00|201805.9|201715.9|201880.1|201830.1|201904.1|201831.7|201777.8|201714.8|263
1744630800000|2025-04-14 11:40:00|201876.8|201826.8|201899.1|201809.1|201952.3|201872.6|201847|201757|246
1744631100000|2025-04-14 11:45:00|201902.8|201812.8|201752.5|201662.5|201920.3|201830.3|201657.4|201567.4|251
1744631400000|2025-04-14 11:50:00|201750.7|201660.7|201980.7|201890.7|202009|201919|201746.5|201656.5|291
1744631700000|2025-04-14 11:55:00|201982.8|201892.8|202005.2|201915.2|202025.9|201959.2|201932.4|201873.4|484
1744632000000|2025-04-14 12:00:00|202005.3|201915.3|202023.6|201933.6|202097.5|202007.5|201970.6|201880.6|392
1744632300000|2025-04-14 12:05:00|202022.2|201932.2|201961.6|201871.6|202040.2|201950.2|201839.5|201749.5|475
1744632600000|2025-04-14 12:10:00|201960.1|201870.1|201916.4|201826.4|201980.4|201910.6|201864.3|201798.9|449
1744632900000|2025-04-14 12:15:00|201912.4|201822.4|201778.2|201688.2|201934|201873.8|201777.5|201687.5|261
1744633200000|2025-04-14 12:20:00|201778.5|201688.5|201636|201546|201786.6|201734.2|201593.2|201537.8|312
1744633500000|2025-04-14 12:25:00|201637.5|201547.5|201696|201646|201705.5|201650.5|201544.3|201478.3|339
1744633800000|2025-04-14 12:30:00|201694.9|201644.9|201699|201649|201760.5|201710.5|201660.9|201610.9|327
1744634100000|2025-04-14 12:35:00|201699.3|201649.3|201607.6|201517.6|201712.1|201662.1|201491.1|201441.1|386
1744634400000|2025-04-14 12:40:00|201601.6|201511.6|201571.8|201521.8|201615.5|201551.2|201518.3|201454.7|522
1744634700000|2025-04-14 12:45:00|201571.6|201521.6|201440.2|201350.2|201595.7|201545.7|201432.8|201342.8|380
1744635000000|2025-04-14 12:50:00|201437.9|201347.9|201232.8|201182.8|201463.8|201373.8|201211.9|201161.9|351
1744635300000|2025-04-14 12:55:00|201233.5|201183.5|201350.6|201300.6|201377.2|201327.2|201164.8|201114.8|626
1744635600000|2025-04-14 13:00:00|201386.5|201336.5|201213.7|201163.7|201448.3|201379.9|201133.3|201083.3|592
1744635900000|2025-04-14 13:05:00|201186.5|201136.5|201387|201337|201387.2|201337.2|201157.3|201067.3|606
1744636200000|2025-04-14 13:10:00|201387.9|201337.9|201499.6|201449.6|201571.5|201521.5|201386|201336|607
1744636500000|2025-04-14 13:15:00|201503.8|201453.8|201351.9|201261.9|201515.2|201465.2|201210.5|201160.5|467
1744636800000|2025-04-14 13:20:00|201331.9|201281.9|201416.7|201326.7|201492.6|201409.5|201297|201247|542
1744637100000|2025-04-14 13:25:00|201414.7|201324.7|201251|201201|201414.7|201324.7|201248.1|201174.9|319
1744637400000|2025-04-14 13:30:00|201245.1|201195.1|200892|200842|201300.5|201250.5|200889.3|200821.5|546
1744637700000|2025-04-14 13:35:00|200898|200848|200892.9|200842.9|201005.9|200955.9|200825.4|200775.4|504
1744638000000|2025-04-14 13:40:00|200893.6|200843.6|200981.4|200931.4|201080.9|200994.4|200892.7|200842.7|647
1744638300000|2025-04-14 13:45:00|200968.2|200918.2|200956|200906|201116.6|201044|200878.3|200813.2|513
1744638600000|2025-04-14 13:50:00|200954.8|200904.8|200935.4|200885.4|201036.5|200986.5|200860.7|200810.7|445
1744638900000|2025-04-14 13:55:00|200942.1|200892.1|200944.4|200894.4|201070.3|200993.9|200894|200844|490
1744639200000|2025-04-14 14:00:00|200939.6|200889.6|200544.7|200494.7|200939.6|200889.6|200487.1|200437.1|583
1744639500000|2025-04-14 14:05:00|200547|200497|200418.6|200368.6|200565.4|200497.8|200342.7|200292.7|476
1744639800000|2025-04-14 14:10:00|200413.4|200363.4|200421.5|200371.5|200501.8|200451.8|200344.5|200283.7|531
1744640100000|2025-04-14 14:15:00|200418.5|200368.5|200586.1|200536.1|200614.3|200564.3|200414.9|200364.9|363
1744640400000|2025-04-14 14:20:00|200586.8|200536.8|200489.4|200439.4|200586.8|200536.8|200382.8|200332.8|413
1744640700000|2025-04-14 14:25:00|200496.3|200446.3|200377.7|200327.7|200496.7|200446.7|200335.7|200270.3|380
1744641000000|2025-04-14 14:30:00|200373.8|200323.8|200463.1|200413.1|200476.1|200426.1|200320.1|200230.1|450
1744641300000|2025-04-14 14:35:00|200464.4|200414.4|200378.5|200328.5|200494.5|200433.6|200263.4|200199.7|432
1744641600000|2025-04-14 14:40:00|200382.7|200332.7|200429.8|200339.8|200466.4|200415.7|200341.9|200283.3|440
1744641900000|2025-04-14 14:45:00|200429|200339|200269.6|200219.6|200429.7|200357.7|200256.6|200206.6|336
1744642200000|2025-04-14 14:50:00|200265.7|200215.7|200369.1|200319.1|200409.5|200359.5|200262.2|200212.2|439
1744642500000|2025-04-14 14:55:00|200368.4|200318.4|200489.8|200439.8|200586.6|200536.6|200368.2|200318.2|532
1744642800000|2025-04-14 15:00:00|200491.5|200441.5|200479.5|200429.5|200556|200506|200415.2|200365.2|524
1744643100000|2025-04-14 15:05:00|200481.5|200431.5|200766.9|200716.9|200821.9|200753.1|200471.6|200421.6|374
1744643400000|2025-04-14 15:10:00|200769.5|200719.5|200986|200936|201006.9|200944.9|200732.5|200682.5|387
1744643700000|2025-04-14 15:15:00|200988.3|200938.3|200769.8|200679.8|200999.9|200949.9|200737.6|200664.2|430
1744644000000|2025-04-14 15:20:00|200770.6|200680.6|200811.9|200721.9|200855.7|200765.7|200704.6|200614.7|333
1744644300000|2025-04-14 15:25:00|200816.5|200726.5|200889|200799|200969.8|200879.8|200730.2|200640.2|282
1744644600000|2025-04-14 15:30:00|200893.1|200803.1|200899.9|200849.9|201042.1|200952.1|200879.1|200789.1|337
1744644900000|2025-04-14 15:35:00|200892|200842|201133.9|201083.9|201175.3|201119.1|200821.8|200750.2|538
1744645200000|2025-04-14 15:40:00|201140.5|201090.5|201027.7|200937.7|201173.9|201123.9|201012|200931.3|389
1744645500000|2025-04-14 15:45:00|201068.4|200978.4|201387.1|201297.1|201395.5|201305.5|201053.1|200978.4|571
1744645800000|2025-04-14 15:50:00|201388.9|201298.9|201391.1|201301.1|201401.9|201329.3|201293.1|201222.2|537
1744646100000|2025-04-14 15:55:00|201392.4|201302.4|201306.9|201256.9|201392.6|201322.8|201209.6|201148.4|499
1744646400000|2025-04-14 16:00:00|201306.5|201256.5|201270.7|201220.7|201397.8|201328|201224.3|201167.7|500
1744646700000|2025-04-14 16:05:00|201275.1|201225.1|201429.2|201339.2|201429.2|201365.4|201216.5|201166.5|434
1744647000000|2025-04-14 16:10:00|201429.3|201339.3|201394.9|201304.9|201484.1|201422.8|201284.9|201234.9|569
1744647300000|2025-04-14 16:15:00|201401.1|201311.1|201350.6|201260.6|201428.2|201378.2|201195.9|201127.8|553
1744647600000|2025-04-14 16:20:00|201360.4|201270.4|201260|201210|201419.3|201329.3|201250|201183.6|477
1744647900000|2025-04-14 16:25:00|201262.5|201212.5|201321.4|201271.4|201465.8|201396.2|201256|201206|385
1744648200000|2025-04-14 16:30:00|201322.6|201272.6|201058.9|201008.9|201417.6|201361.9|201058.9|201008.9|406
1744648500000|2025-04-14 16:35:00|201054.6|201004.6|200994.3|200944.3|201105|201055|200963.8|200913.8|299
1744648800000|2025-04-14 16:40:00|200998.9|200948.9|200917.7|200827.7|201012.9|200962.9|200849|200799|378
1744649100000|2025-04-14 16:45:00|200919.4|200829.4|200842.9|200792.9|200956.1|200885.4|200837.2|200752.6|257
1744649400000|2025-04-14 16:50:00|200838|200788|200883.5|200833.5|200912.1|200859.9|200800|200750|251
1744649700000|2025-04-14 16:55:00|200890.2|200840.2|200983.1|200933.1|201001.5|200936.7|200846.6|200783.3|375
1744650000000|2025-04-14 17:00:00|201003.6|200913.6|201062.7|200972.7|201122.1|201049.5|200770.2|200683.2|599
1744650300000|2025-04-14 17:05:00|201043.5|200993.5|201126.3|201076.3|201210.4|201157.2|201023.6|200957.1|334
1744650600000|2025-04-14 17:10:00|201123|201073|201337.2|201287.2|201400.5|201350.5|201116.1|201063.4|358
1744650900000|2025-04-14 17:15:00|201337.9|201287.9|201356.4|201306.4|201448.6|201398.6|201301.5|201251.5|286
1744651200000|2025-04-14 17:20:00|201356.5|201306.5|201334.5|201284.5|201361|201309.7|201312.9|201242.6|235
1744651500000|2025-04-14 17:25:00|201335.4|201285.4|201437.1|201347.1|201504.7|201454.7|201307.3|201246|269
1744651800000|2025-04-14 17:30:00|201460.5|201370.5|201360.4|201310.4|201472.1|201417.9|201290.7|201218.6|285
1744652100000|2025-04-14 17:35:00|201367.7|201317.7|201274.6|201224.6|201380.1|201330.1|201231.5|201181.5|247
1744652400000|2025-04-14 17:40:00|201274.9|201224.9|201349.9|201259.9|201375.9|201290.1|201246.5|201185.8|273
1744652700000|2025-04-14 17:45:00|201354.9|201264.9|201313.9|201223.9|201373.2|201283.2|201276|201186|181
1744653000000|2025-04-14 17:50:00|201310.4|201220.4|201308.1|201218.1|201351.4|201261.4|201286.4|201196.4|176
1744653300000|2025-04-14 17:55:00|201307.7|201217.7|201244|201194|201308.5|201250.9|201225|201160.3|183
1744653600000|2025-04-14 18:00:00|201240|201190|201289.7|201239.7|201291.3|201241.3|201156.3|201086|292
1744653900000|2025-04-14 18:05:00|201290.1|201240.1|201291.5|201241.5|201334.5|201282|201234.1|201184.1|145
1744654200000|2025-04-14 18:10:00|201293.2|201243.2|201158.9|201108.9|201307.7|201244.5|201137.5|201068.5|299
1744654500000|2025-04-14 18:15:00|201155.3|201105.3|201194.9|201144.9|201230.1|201180.1|201141.9|201091.9|172
1744654800000|2025-04-14 18:20:00|201187.1|201137.1|201271.8|201221.8|201303.5|201232.9|201162.1|201112.1|188
1744655100000|2025-04-14 18:25:00|201272.8|201222.8|201246.1|201156.1|201280.9|201230.9|201199.7|201135.3|134
1744655400000|2025-04-14 18:30:00|201256.6|201166.6|201193.5|201143.5|201325.5|201235.5|201179.8|201110.3|141
1744655700000|2025-04-14 18:35:00|201194|201144|201306.7|201216.7|201310.7|201242.1|201152.1|201102.1|200
1744656000000|2025-04-14 18:40:00|201303.6|201213.6|201298.7|201208.7|201337.8|201274.1|201270.5|201205.9|115
1744656300000|2025-04-14 18:45:00|201298.4|201208.4|201319.4|201229.4|201321.4|201269.6|201265.4|201198.5|113
1744656600000|2025-04-14 18:50:00|201324.5|201274.5|201273.3|201223.3|201335.5|201274.5|201271.2|201199.7|127
1744656900000|2025-04-14 18:55:00|201271.3|201221.3|201174.7|201124.7|201299.8|201232.2|201155.8|201105.8|181
1744657200000|2025-04-14 19:00:00|201191.3|201141.3|201140.3|201050.3|201205.7|201155.7|201056.5|201006.5|214
1744657500000|2025-04-14 19:05:00|201139.9|201049.9|201046.5|200996.5|201184.1|201119.3|201043.8|200993.8|203
1744657800000|2025-04-14 19:10:00|201047.6|200997.6|201153.6|201063.6|201175.5|201102.8|201041.5|200991.5|158
1744658100000|2025-04-14 19:15:00|201153.8|201063.8|201124.4|201074.4|201211.6|201150.6|201121.3|201061.6|147
1744658400000|2025-04-14 19:20:00|201125.5|201075.5|201139.6|201089.6|201171.3|201121.3|201109.4|201059.4|130
1744658700000|2025-04-14 19:25:00|201140.7|201090.7|201108.2|201058.2|201211.3|201145|201103.6|201053.6|119
1744659000000|2025-04-14 19:30:00|201106|201056|201025.1|200975.1|201122.3|201072.3|201018.8|200968.8|219
1744659300000|2025-04-14 19:35:00|201023.3|200973.3|201004|200954|201036.2|200986.2|200981.8|200921.3|130
1744659600000|2025-04-14 19:40:00|201002.8|200952.8|200969.5|200919.5|201009.1|200952.8|200937.6|200874.5|205
1744659900000|2025-04-14 19:45:00|200961.6|200911.6|200939.8|200849.8|200990.6|200940.6|200919.5|200849.8|124
1744660200000|2025-04-14 19:50:00|200940.6|200850.6|200969.1|200919.1|201014.9|200938.5|200939.8|200850.6|122
1744660500000|2025-04-14 19:55:00|200970.6|200920.6|201022.1|200972.1|201049.4|200979.6|200968.2|200918.2|193
1744660800000|2025-04-14 20:00:00|201021.7|200971.7|201109|201059|201179.3|201106|201021|200971|122
1744661100000|2025-04-14 20:05:00|201104.9|201054.9|201025.7|200975.7|201115.6|201054.9|201017.4|200967.4|118
1744661400000|2025-04-14 20:10:00|201027.2|200977.2|201007.8|200957.8|201037.5|200987.5|201001.7|200951.7|130
1744661700000|2025-04-14 20:15:00|201006.6|200956.6|200925.7|200875.7|201060.7|201010.7|200901|200851|206
1744662000000|2025-04-14 20:20:00|200921.5|200871.5|200836.9|200786.9|200928.2|200876.2|200814.7|200764.7|244
1744662300000|2025-04-14 20:25:00|200818.4|200768.4|200853.6|200803.6|200907.5|200836.6|200817.8|200757.1|150
1744662600000|2025-04-14 20:30:00|200858.8|200808.8|200755.4|200705.4|200870.6|200820.6|200742.5|200677.5|121
1744662900000|2025-04-14 20:35:00|200757|200707|200788.1|200738.1|200880.4|200830.4|200755.5|200702|174
1744663200000|2025-04-14 20:40:00|200786.4|200736.4|200838.6|200788.6|200844.1|200794.1|200782.2|200732.2|129
1744663500000|2025-04-14 20:45:00|200840.4|200790.4|200930.3|200840.3|200935.3|200845.3|200821.7|200734.7|177
1744663800000|2025-04-14 20:50:00|200929.9|200839.9|200926.4|200836.4|201007.1|200942.4|200913.3|200823.3|91
1744664100000|2025-04-14 20:55:00|200933.9|200843.9|201034|200729.2|201034|200874.1|200824.7|200713.1|157
1744664400000|2025-04-14 21:00:00|201033.2|200729|201140|200830|201140|200830|201033.2|200729|5
1744664700000|2025-04-14 21:05:00|201141.7|200831.7|201140|200830|201141.7|200831.7|201071.4|200761.4|9
1744665000000|2025-04-14 21:10:00|201124.4|200814.4|201133.2|200823.2|201134.4|200824.4|201037.4|200727.4|26
1744665300000|2025-04-14 21:15:00|201125|200815|201125|200815|201125|200815|201113.7|200803.7|12
1744665900000|2025-04-14 21:25:00|201123.7|200813.7|201123.8|200813.8|201123.8|200813.8|201123.7|200813.7|2
1744666200000|2025-04-14 21:30:00|201125|200815|201125|200815|201125|200815|201125|200815|1
1744666500000|2025-04-14 21:35:00|201125.4|200815.4|201125.4|200815.4|201125.4|200815.4|201125.4|200815.4|1
1744666800000|2025-04-14 21:40:00|201125|200815|201125|200815|201125|200815|201125|200815|1
1744668000000|2025-04-14 22:00:00|201026.9|200823.1|200929.4|200839.4|201052.4|200880.6|200928|200797.6|50
1744668300000|2025-04-14 22:05:00|200929|200839|201014.4|200924.4|201099.1|200964.6|200925.4|200835.4|34
1744668600000|2025-04-14 22:10:00|201052|200881.9|201008.1|200918.1|201052|200923.6|200974.5|200854.7|28
1744668900000|2025-04-14 22:15:00|201039.4|200886.7|201006.6|200916.6|201056.3|200919.4|201004.2|200867.7|34
1744669200000|2025-04-14 22:20:00|201009.4|200919.4|200998.2|200908.2|201065.3|200929.8|200998.2|200865.3|25
1744669500000|2025-04-14 22:25:00|201004.2|200914.2|201005|200915|201040.4|200918.5|201004.2|200876.9|20
1744669800000|2025-04-14 22:30:00|201004.6|200914.6|201015.2|200925.2|201058.2|200941.7|200975.3|200885.3|44
1744670100000|2025-04-14 22:35:00|201011|200921|201049.5|200887.6|201056.8|200921|201005.1|200864.5|19
1744670400000|2025-04-14 22:40:00|201049.4|200887.7|201042.8|200860.6|201065.2|200887.8|201020.3|200845.8|45
1744670700000|2025-04-14 22:45:00|201046.1|200856.6|201100.6|200912.9|201158.7|200972.3|201046.1|200852.9|58
1744671000000|2025-04-14 22:50:00|201086.4|200916.8|201107|200912.4|201107.6|200916.8|201084.5|200878.3|30
1744671300000|2025-04-14 22:55:00|201106.9|200912.5|201152|200982|201173.2|201005.1|201089.7|200912.5|83
1744671600000|2025-04-14 23:00:00|201152.4|200982.7|201163|200999|201163|201039.9|201089.6|200977.9|42
1744671900000|2025-04-14 23:05:00|201117.3|201027.3|201100.1|201010.1|201141.2|201027.3|201090.4|200959.9|44
1744672200000|2025-04-14 23:10:00|201111.6|201021.6|201121.1|201031.1|201157|201038.9|201101.5|200974.2|38
1744672500000|2025-04-14 23:15:00|201115.6|201025.6|201091.8|201001.8|201121.1|201031.1|201087.6|200997.6|24
1744672800000|2025-04-14 23:20:00|201090.8|201000.8|201085.1|200995.1|201092.2|201002.2|201079.1|200989.1|32
1744673100000|2025-04-14 23:25:00|201085.9|200995.9|201003.2|200913.2|201093.6|201003.6|200980.8|200873|44
1744673400000|2025-04-14 23:30:00|201004|200914|201012.3|200922.3|201082.7|200957|200990.9|200882.2|48
1744673700000|2025-04-14 23:35:00|201021.2|200931.2|201042.2|200952.2|201074|200961.2|201012.6|200884|32
1744674000000|2025-04-14 23:40:00|201042.6|200952.6|201069.8|200979.8|201127|200994.9|201042.6|200912|47
1744674300000|2025-04-14 23:45:00|201075.2|200985.2|201047.9|200957.9|201126|201008.5|201047.9|200936|82
1744674600000|2025-04-14 23:50:00|201050.8|200960.8|201029|200939|201082|200973.2|201011.7|200884|94
1744674900000|2025-04-14 23:55:00|201022.9|200932.9|200918.1|200828.1|201029|200939|200894.9|200804.9|96
1744675200000|2025-04-15 00:00:00|200919.3|200829.3|200907|200817|200919.7|200829.7|200857.2|200767.2|362
1744675500000|2025-04-15 00:05:00|200924.4|200834.4|200872.9|200782.9|200924.4|200834.4|200851.6|200761.6|271
1744675800000|2025-04-15 00:10:00|200873.8|200783.8|200872.7|200782.7|200896.5|200806.5|200861.9|200771.9|225
1744676100000|2025-04-15 00:15:00|200871.8|200781.8|200864.8|200774.8|200884.4|200794.4|200825.7|200735.7|229
1744676400000|2025-04-15 00:20:00|200855.5|200765.5|200805|200715|200869.3|200779.3|200785|200681|193
1744676700000|2025-04-15 00:25:00|200801.2|200711.2|200767.2|200677.2|200812|200722|200703.5|200613.5|287
1744677000000|2025-04-15 00:30:00|200763.1|200673.1|200729.6|200639.6|200771|200681|200658.4|200568.4|237
1744677300000|2025-04-15 00:35:00|200717.1|200627.1|200830.1|200740.1|200851|200761|200717.1|200627.1|193
1744677600000|2025-04-15 00:40:00|200810.8|200720.8|200783.5|200693.5|200858.4|200768.4|200757.8|200632|194
1744677900000|2025-04-15 00:45:00|200791.4|200701.4|200740.3|200650.3|200796.2|200706.2|200703.3|200613.3|295
1744678200000|2025-04-15 00:50:00|200755.5|200665.5|200757.1|200667.1|200788.9|200698.9|200733.4|200643.4|235
1744678500000|2025-04-15 00:55:00|200750.1|200660.1|200790.1|200700.1|200811|200721|200728.2|200638.2|328
1744678800000|2025-04-15 01:00:00|200807.1|200717.1|200846.2|200756.2|200876|200769.5|200776.7|200686.7|288
1744679100000|2025-04-15 01:05:00|200869|200714|200891.1|200801.1|200916|200802.8|200829|200714|184
1744679400000|2025-04-15 01:10:00|200890.8|200800.8|200910.1|200820.1|200913.4|200823.4|200818|200728|144
1744679700000|2025-04-15 01:15:00|200873.5|200783.5|201056.8|200966.8|201120.6|201030.6|200862.7|200772.7|351
1744680000000|2025-04-15 01:20:00|201057.2|200967.2|201102.8|201012.8|201109.6|201019.6|201038.2|200948.2|237
1744680300000|2025-04-15 01:25:00|201109|201019|201046.2|200956.2|201109|201019|201030.3|200940.3|156
1744680600000|2025-04-15 01:30:00|201043.8|200953.8|201093.9|201003.9|201106.2|201016.2|201035.2|200945.2|140
1744680900000|2025-04-15 01:35:00|201098|201008|201110.9|201020.9|201128.5|201038.5|201086.1|200996.1|152
1744681200000|2025-04-15 01:40:00|201108.5|201018.5|201086.3|200996.3|201118.3|201028.3|201055.7|200965.7|157
1744681500000|2025-04-15 01:45:00|201085.3|200995.3|201117.2|201027.2|201128.3|201038.3|201061.1|200971.1|176
1744681800000|2025-04-15 01:50:00|201105.9|201015.9|201107.9|201017.9|201135.5|201045.5|201100.8|201010.8|159
1744682100000|2025-04-15 01:55:00|201105.8|201015.8|201113.8|201023.8|201122.2|201032.2|201088.7|200998.7|150
1744682400000|2025-04-15 02:00:00|201120.1|201030.1|201086.8|200996.8|201120.1|201030.1|201084.7|200994.7|177
1744682700000|2025-04-15 02:05:00|201090.6|201000.6|201060.9|200970.9|201104.3|201014.3|201056|200966|160
1744683000000|2025-04-15 02:10:00|201056.8|200966.8|201040.7|200950.7|201060.4|200970.4|201004.5|200914.5|171
1744683300000|2025-04-15 02:15:00|201035.4|200945.4|200993.7|200903.7|201041.3|200951.3|200981.6|200891.6|145
1744683600000|2025-04-15 02:20:00|200995.2|200905.2|200990|200900|201025|200935|200978.1|200888.1|129
1744683900000|2025-04-15 02:25:00|200999.1|200909.1|200975.5|200885.5|201003.6|200913.6|200972.1|200882.1|150
1744684200000|2025-04-15 02:30:00|200980.8|200890.8|200979|200889|200998.9|200908.9|200970.8|200880.8|138
1744684500000|2025-04-15 02:35:00|200982.3|200892.3|201011.4|200921.4|201024.8|200934.8|200968|200878|149
1744684800000|2025-04-15 02:40:00|200998.6|200908.6|201028.6|200938.6|201083|200993|200996.8|200906.8|213
1744685100000|2025-04-15 02:45:00|201027.4|200937.4|200970.3|200880.3|201032.9|200942.9|200956.1|200866.1|215
1744685400000|2025-04-15 02:50:00|200974.7|200884.7|200988.8|200898.8|200997.2|200907.2|200974.7|200884.7|100
1744685700000|2025-04-15 02:55:00|200993.5|200903.5|200994.5|200904.5|201007.9|200917.9|200964.9|200874.9|88
1744686000000|2025-04-15 03:00:00|201006.8|200916.8|201007.3|200917.3|201022.6|200932.6|200968.6|200878.6|144
1744686300000|2025-04-15 03:05:00|201003.3|200913.3|200947.4|200857.4|201019.3|200929.3|200941.4|200851.4|205
1744686600000|2025-04-15 03:10:00|200948.7|200858.7|200970.1|200880.1|200980.2|200890.2|200933.5|200843.5|129
1744686900000|2025-04-15 03:15:00|200972|200882|200960.1|200870.1|200976.6|200886.6|200949.1|200859.1|142
1744687200000|2025-04-15 03:20:00|200967.1|200877.1|200984.3|200894.3|200990.7|200900.7|200948|200858|161
1744687500000|2025-04-15 03:25:00|200986.1|200896.1|200922.5|200832.5|200986.1|200896.1|200920.1|200830.1|160
1744687800000|2025-04-15 03:30:00|200916|200826|200914.9|200824.9|200931.3|200841.3|200887.2|200797.2|158
1744688100000|2025-04-15 03:35:00|200919.6|200829.6|200892.8|200802.8|200921.3|200831.3|200881.8|200791.8|267
1744688400000|2025-04-15 03:40:00|200901.5|200811.5|200898.7|200808.7|200927.8|200837.8|200887.3|200797.3|129
1744688700000|2025-04-15 03:45:00|200921.3|200831.3|200885.5|200795.5|200931.4|200841.4|200885.4|200795.4|173
1744689000000|2025-04-15 03:50:00|200887.3|200797.3|200895.5|200805.5|200922.8|200832.8|200883.3|200793.3|112
1744689300000|2025-04-15 03:55:00|200900.2|200810.2|200905.2|200815.2|200913.9|200823.9|200885.3|200795.3|97
1744689600000|2025-04-15 04:00:00|200904.8|200814.8|200907.9|200817.9|200925|200835|200887|200797|87
1744689900000|2025-04-15 04:05:00|200903.8|200813.8|200900.7|200810.7|200906.6|200816.6|200864.5|200774.5|124
1744690200000|2025-04-15 04:10:00|200890.9|200800.9|200887.6|200797.6|200900.6|200810.6|200878.9|200788.9|64
1744690500000|2025-04-15 04:15:00|200887.3|200797.3|200961.8|200871.8|200967.2|200877.2|200880|200790|285
1744690800000|2025-04-15 04:20:00|200957.2|200867.2|200965.3|200875.3|200976.6|200886.6|200940.1|200850.1|475
1744691100000|2025-04-15 04:25:00|200956.3|200866.3|200944.4|200854.4|200966.5|200876.5|200905.7|200815.7|578
1744691400000|2025-04-15 04:30:00|200944.8|200854.8|200905.2|200815.2|200951.1|200861.1|200893.5|200803.5|362
1744691700000|2025-04-15 04:35:00|200904.5|200814.5|200908.7|200818.7|200930.8|200840.8|200863.9|200773.9|401
1744692000000|2025-04-15 04:40:00|200915.8|200825.8|200889.6|200799.6|200923.2|200833.2|200875.3|200785.3|758
1744692300000|2025-04-15 04:45:00|200896.2|200806.2|200884.5|200794.5|200913.4|200823.4|200818|200728|323
1744692600000|2025-04-15 04:50:00|200878.1|200788.1|200899.8|200809.8|200941.2|200851.2|200826.2|200736.2|259
1744692900000|2025-04-15 04:55:00|200906.1|200816.1|200938.2|200848.2|200960.2|200870.2|200902|200812|372
1744693200000|2025-04-15 05:00:00|200939.5|200849.5|200837.3|200747.3|200941.4|200851.4|200832.2|200742.2|487
1744693500000|2025-04-15 05:05:00|200837.4|200747.4|200864.1|200774.1|200868.6|200778.6|200837.4|200747.4|188
1744693800000|2025-04-15 05:10:00|200862.6|200772.6|200879.5|200789.5|200887.5|200797.5|200846.7|200756.7|157
1744694100000|2025-04-15 05:15:00|200876.2|200786.2|200805.8|200715.8|200885|200795|200805.8|200715.8|174
1744694400000|2025-04-15 05:20:00|200806.9|200716.9|200810|200720|200842|200752|200798.8|200708.8|195
1744694700000|2025-04-15 05:25:00|200818.8|200728.8|200841.6|200751.6|200862.2|200772.2|200786.7|200696.7|115
1744695000000|2025-04-15 05:30:00|200844.6|200754.6|200882.8|200792.8|200892|200802|200835.7|200745.7|252
1744695300000|2025-04-15 05:35:00|200877.6|200787.6|200876|200786|200907.4|200817.4|200856.3|200766.3|107
1744695600000|2025-04-15 05:40:00|200877|200787|200900.9|200810.9|200918|200828|200863.5|200773.5|126
1744695900000|2025-04-15 05:45:00|200893.7|200803.7|200913.2|200823.2|200928.9|200838.9|200838.8|200748.8|126
1744696200000|2025-04-15 05:50:00|200909.4|200819.4|200916.4|200826.4|200935.8|200845.8|200890|200800|75
1744696500000|2025-04-15 05:55:00|200906.3|200816.3|200973.4|200883.4|200995.6|200905.6|200903.7|200813.7|132
1744696800000|2025-04-15 06:00:00|200988.5|200898.5|201041.8|200951.8|201100.2|201010.2|200957|200867|202
1744697100000|2025-04-15 06:05:00|201047.1|200957.1|200860|200770|201047.1|200957.1|200830.3|200740.3|163
1744697400000|2025-04-15 06:10:00|200852.9|200762.9|200863.8|200773.8|200872.9|200782.9|200843.3|200753.3|76
1744697700000|2025-04-15 06:15:00|200859.4|200769.4|200836|200746|200875.7|200785.7|200807.5|200717.5|138
1744698000000|2025-04-15 06:20:00|200840.5|200750.5|200837.7|200747.7|200911.2|200821.2|200817.6|200727.6|170
1744698300000|2025-04-15 06:25:00|200843.1|200753.1|200784|200694|200843.1|200753.1|200729.2|200639.2|167
1744698600000|2025-04-15 06:30:00|200779|200689|200714.4|200624.4|200784.2|200694.2|200701.2|200611.2|176
1744698900000|2025-04-15 06:35:00|200708.2|200618.2|200714.5|200624.5|200749.4|200659.4|200661.6|200571.6|154
1744699200000|2025-04-15 06:40:00|200715.5|200625.5|200656.7|200566.7|200775|200685|200650.9|200560.9|229
1744699500000|2025-04-15 06:45:00|200663.1|200573.1|200637.8|200547.8|200692.6|200602.6|200625.3|200535.3|163
1744699800000|2025-04-15 06:50:00|200635.7|200545.7|200600.8|200510.8|200636.4|200546.4|200583.6|200493.6|79
1744700100000|2025-04-15 06:55:00|200593.6|200503.6|200618.6|200528.6|200689.5|200599.5|200565.5|200475.5|214
1744700400000|2025-04-15 07:00:00|200619.5|200529.5|200639|200549|200657.8|200567.8|200585.4|200495.4|254
1744700700000|2025-04-15 07:05:00|200642.3|200552.3|200619.2|200529.2|200658.1|200568.1|200586.1|200496.1|161
1744701000000|2025-04-15 07:10:00|200625.9|200535.9|200636.9|200546.9|200647.5|200557.5|200605|200515|86
1744701300000|2025-04-15 07:15:00|200647.4|200557.4|200705.4|200615.4|200727.4|200637.4|200630.2|200540.2|125
1744701600000|2025-04-15 07:20:00|200712.5|200622.5|200711.3|200621.3|200731|200641|200700.3|200610.3|122
1744701900000|2025-04-15 07:25:00|200708.3|200618.3|200668.6|200578.6|200713|200623|200651.5|200561.5|93
1744702200000|2025-04-15 07:30:00|200674.2|200584.2|200661|200571|200686.8|200596.8|200647.2|200557.2|109
1744702500000|2025-04-15 07:35:00|200657|200567|200639.4|200549.4|200678.2|200588.2|200569.5|200479.5|136
1744702800000|2025-04-15 07:40:00|200646.5|200556.5|200650.5|200560.5|200657.7|200567.7|200618.6|200528.6|127
1744703100000|2025-04-15 07:45:00|200656.8|200566.8|200696.7|200606.7|200714.5|200624.5|200643.4|200553.4|164
1744703400000|2025-04-15 07:50:00|200700.4|200610.4|200653.5|200563.5|200700.4|200610.4|200616.8|200526.8|148
1744703700000|2025-04-15 07:55:00|200661.2|200571.2|200601.6|200511.6|200669.7|200579.7|200599.2|200509.2|161
1744704000000|2025-04-15 08:00:00|200602.3|200512.3|200629.8|200539.8|200654.9|200564.9|200561|200471|391
1744704300000|2025-04-15 08:05:00|200630.5|200540.5|200719.1|200629.1|200746.5|200656.5|200613.2|200523.2|165
1744704600000|2025-04-15 08:10:00|200720.8|200630.8|200678.2|200588.2|200733.4|200643.4|200676.2|200586.2|190
1744704900000|2025-04-15 08:15:00|200684.8|200594.8|200704.3|200614.3|200742|200652|200671.2|200581.2|171
1744705200000|2025-04-15 08:20:00|200710.4|200620.4|200643.9|200553.9|200712.3|200622.3|200635.7|200545.7|124
1744705500000|2025-04-15 08:25:00|200644.3|200554.3|200670.3|200580.3|200684.3|200594.3|200638.4|200548.4|123
1744705800000|2025-04-15 08:30:00|200670.1|200580.1|200695.4|200605.4|200707|200617|200655.5|200565.5|214
1744706100000|2025-04-15 08:35:00|200701.7|200611.7|200683.5|200593.5|200742.1|200652.1|200681.1|200591.1|159
1744706400000|2025-04-15 08:40:00|200682.1|200592.1|200688.3|200598.3|200700.2|200610.2|200680.9|200590.9|77
1744706700000|2025-04-15 08:45:00|200687.6|200597.6|200694.8|200604.8|200713.1|200623.1|200678|200588|100
1744707000000|2025-04-15 08:50:00|200690.3|200600.3|200727.9|200637.9|200740.5|200650.5|200685.9|200595.9|69
1744707300000|2025-04-15 08:55:00|200722.1|200632.1|200690.1|200600.1|200787|200697|200681.6|200591.6|141
1744707600000|2025-04-15 09:00:00|200691.3|200601.3|200681|200591|200718.8|200628.8|200676.3|200586.3|101
1744707900000|2025-04-15 09:05:00|200679.5|200589.5|200770.6|200680.6|200779.5|200689.5|200655.8|200565.8|143
1744708200000|2025-04-15 09:10:00|200775.4|200685.4|200882.1|200792.1|200908.6|200818.6|200754.1|200664.1|188
1744708500000|2025-04-15 09:15:00|200877.3|200787.3|200832.5|200742.5|200912.9|200822.9|200832.5|200742.5|123
1744708800000|2025-04-15 09:20:00|200837.7|200747.7|200858.9|200768.9|200928.7|200838.7|200828.2|200738.2|142
1744709100000|2025-04-15 09:25:00|200855.1|200765.1|200823.3|200733.3|200861.7|200771.7|200749|200659|144
1744709400000|2025-04-15 09:30:00|200819.5|200729.5|200738.9|200648.9|200819.5|200729.5|200710.1|200620.1|192
1744709700000|2025-04-15 09:35:00|200742.4|200652.4|200752.7|200662.7|200776.9|200686.9|200721.7|200631.7|95
1744710000000|2025-04-15 09:40:00|200757.2|200667.2|200668.1|200578.1|200757.9|200667.9|200616.7|200526.7|129
1744710300000|2025-04-15 09:45:00|200664|200574|200673.6|200583.6|200690.9|200600.9|200628.4|200538.4|166
1744710600000|2025-04-15 09:50:00|200674.3|200584.3|200642.3|200552.3|200694.9|200604.9|200631.8|200541.8|105
1744710900000|2025-04-15 09:55:00|200638.6|200548.6|200592.4|200502.4|200683.9|200593.9|200586.1|200496.1|165
1744711200000|2025-04-15 10:00:00|200596.2|200506.2|200564|200474|200600.9|200510.9|200557.5|200467.5|98
1744711500000|2025-04-15 10:05:00|200567.3|200477.3|200573|200483|200586.2|200496.2|200553.6|200463.6|83
1744711800000|2025-04-15 10:10:00|200568.5|200478.5|200614.5|200524.5|200641.6|200551.6|200565|200475|84
1744712100000|2025-04-15 10:15:00|200611.4|200521.4|200717.2|200627.2|200731.2|200641.2|200611.4|200521.4|166
1744712400000|2025-04-15 10:20:00|200716.9|200626.9|200599|200509|200720.5|200630.5|200593.1|200503.1|150
1744712700000|2025-04-15 10:25:00|200599.7|200509.7|200573.2|200483.2|200628.8|200538.8|200568.5|200478.5|99
1744713000000|2025-04-15 10:30:00|200572.5|200482.5|200584.3|200494.3|200586.2|200496.2|200562.3|200472.3|86
1744713300000|2025-04-15 10:35:00|200577|200487|200638.5|200548.5|200679.1|200589.1|200557.3|200467.3|168
1744713600000|2025-04-15 10:40:00|200628.6|200538.6|200658.6|200568.6|200695.1|200605.1|200616.9|200526.9|157
1744713900000|2025-04-15 10:45:00|200657.6|200567.6|200612.2|200522.2|200672.1|200582.1|200605.8|200515.8|107
1744714200000|2025-04-15 10:50:00|200611.8|200521.8|200582.7|200492.7|200637.9|200547.9|200574.6|200484.6|145
1744714500000|2025-04-15 10:55:00|200573.1|200483.1|200602.3|200512.3|200621.5|200550.6|200562.2|200483.1|114
1744714800000|2025-04-15 11:00:00|200604.7|200514.7|200638.4|200548.4|200692.9|200616.1|200578.4|200509.7|158
1744715100000|2025-04-15 11:05:00|200631.7|200541.7|200733.2|200643.2|200771.2|200690.8|200630.5|200540.5|209
1744715400000|2025-04-15 11:10:00|200733.7|200643.7|200672|200622|200802.6|200725.6|200670.6|200620.6|229
1744715700000|2025-04-15 11:15:00|200692|200602|200708|200618|200795.9|200705.9|200681.5|200596.7|264
1744716000000|2025-04-15 11:20:00|200709.4|200619.4|200605.2|200555.2|200771.6|200692.8|200602.4|200552.4|205
1744716300000|2025-04-15 11:25:00|200606|200556|200422.8|200372.8|200606|200556|200414.8|200364.8|224
1744716600000|2025-04-15 11:30:00|200445.9|200355.9|200316.1|200266.1|200465.4|200375.4|200281.4|200220|195
1744716900000|2025-04-15 11:35:00|200321.3|200271.3|200529.5|200439.5|200529.5|200439.5|200308.7|200237.7|258
1744717200000|2025-04-15 11:40:00|200530.9|200440.9|200664.7|200574.7|200675.6|200592.3|200512.2|200425.4|306
1744717500000|2025-04-15 11:45:00|200663|200573|200794.8|200704.8|200798.8|200708.8|200656.1|200566.1|312
1744717800000|2025-04-15 11:50:00|200794.1|200704.1|200692.7|200602.7|200826.6|200736.6|200684.7|200594.7|338
1744718100000|2025-04-15 11:55:00|200688.6|200598.6|200668|200578|200704.7|200632.9|200620.4|200549.7|273
1744718400000|2025-04-15 12:00:00|200671.7|200581.7|200678.1|200628.1|200807.4|200743.8|200652.4|200573.1|377
1744718700000|2025-04-15 12:05:00|200673.4|200623.4|200609.6|200519.6|200689.6|200639.6|200425.9|200356.7|308
1744719000000|2025-04-15 12:10:00|200609.4|200519.4|200314|200264|200613|200523|200286.2|200224.2|426
1744719300000|2025-04-15 12:15:00|200316.5|200266.5|200264.9|200174.9|200354.5|200269|200233.8|200162.3|578
1744719600000|2025-04-15 12:20:00|200256.4|200166.4|200220.9|200170.9|200315.5|200241.1|200186.2|200121.5|366
1744719900000|2025-04-15 12:25:00|200222.4|200172.4|200236.3|199943.6|200245.1|200177.8|200058.8|199943.6|309
1744720200000|2025-04-15 12:30:00|200239.7|199939.8|200042.2|199992.2|200254.2|200064.8|200034.4|199939.8|382
1744720500000|2025-04-15 12:35:00|200043.6|199993.6|200007.6|199957.6|200083.3|200033.3|199931.5|199881.5|426
1744720800000|2025-04-15 12:40:00|200005.3|199955.3|199946.9|199856.9|200018.7|199968.7|199789.8|199731.4|482
1744721100000|2025-04-15 12:45:00|199950.3|199860.3|199886.4|199836.4|199971|199921|199805.2|199755.2|303
1744721400000|2025-04-15 12:50:00|199885.6|199835.6|200050.3|199960.3|200095.6|200028.2|199879.9|199829.9|359
1744721700000|2025-04-15 12:55:00|200050.1|199960.1|199969.8|199879.8|200118.7|200043.4|199908.8|199850.2|484
1744722000000|2025-04-15 13:00:00|199968.4|199878.4|199777.6|199727.6|199969.1|199879.1|199691.3|199641.3|392
1744722300000|2025-04-15 13:05:00|199778.9|199728.9|199911.6|199861.6|199950.4|199869.9|199777.6|199705.5|318
1744722600000|2025-04-15 13:10:00|199922.6|199872.6|199880.7|199830.7|199985.8|199935.8|199845.1|199795.1|353
1744722900000|2025-04-15 13:15:00|199898.4|199848.4|199790.1|199740.1|199898.4|199848.4|199669.6|199619.6|412
1744723200000|2025-04-15 13:20:00|199787.4|199737.4|199691.8|199641.8|199850.8|199793.2|199614.7|199564.7|363
1744723500000|2025-04-15 13:25:00|199690.4|199640.4|199541.5|199491.5|199733.1|199683.1|199520.5|199470.5|376
1744723800000|2025-04-15 13:30:00|199529.6|199479.6|199700.8|199650.8|199708.3|199658.3|199444.6|199375.1|454
1744724100000|2025-04-15 13:35:00|199700.1|199650.1|199753.5|199703.5|199812.9|199762.9|199571.8|199521.8|464
1744724400000|2025-04-15 13:40:00|199754.3|199704.3|199889.7|199799.7|199905.3|199846.2|199753|199703|345
1744724700000|2025-04-15 13:45:00|199885.1|199795.1|199660.1|199570.1|199901.7|199851.7|199556.4|199506.4|502
1744725000000|2025-04-15 13:50:00|199661.5|199571.5|199683.7|199593.7|199800.6|199730.3|199629.8|199562|566
1744725300000|2025-04-15 13:55:00|199683.5|199593.5|199595.4|199545.4|199768.8|199701.6|199594.7|199518.6|511
1744725600000|2025-04-15 14:00:00|199591.2|199541.2|199381.3|199331.3|199612.4|199541.9|199307.5|199257.5|439
1744725900000|2025-04-15 14:05:00|199379.6|199329.6|199676.4|199626.4|199709.9|199659.9|199348.4|199298.4|436
1744726200000|2025-04-15 14:10:00|199675.2|199625.2|199758.1|199708.1|199759.7|199709.7|199600.7|199536|428
1744726500000|2025-04-15 14:15:00|199749.3|199699.3|199959.4|199909.4|200112.9|200042.7|199675.8|199595.2|635
1744726800000|2025-04-15 14:20:00|199955|199905|199868.3|199818.3|200075.9|200025.9|199704.6|199654.6|573
1744727100000|2025-04-15 14:25:00|199865.5|199815.5|199932.7|199842.7|200048.2|199958.2|199821.2|199771.2|523
1744727400000|2025-04-15 14:30:00|199937.6|199847.6|199828.1|199778.1|199937.6|199860.1|199777|199727|388
1744727700000|2025-04-15 14:35:00|199829.5|199779.5|199846.7|199796.7|199861.1|199811.1|199747|199681.7|365
1744728000000|2025-04-15 14:40:00|199845.2|199795.2|199638|199548|199858|199808|199616.2|199534.5|430
1744728300000|2025-04-15 14:45:00|199640|199550|199621.6|199571.6|199816.5|199749|199599.8|199539.9|526
1744728600000|2025-04-15 14:50:00|199621.3|199571.3|199569.7|199479.7|199635|199585|199470.1|199420.1|493
1744728900000|2025-04-15 14:55:00|199549.2|199499.2|199678.8|199628.8|199756.6|199692.3|199549.2|199499.2|507
1744729200000|2025-04-15 15:00:00|199681.6|199631.6|199639.1|199549.1|199717.8|199667.8|199563.1|199508.5|584
1744729500000|2025-04-15 15:05:00|199634.6|199544.6|199842.7|199792.7|199869.2|199819.2|199607|199541.1|580
1744729800000|2025-04-15 15:10:00|199853.3|199803.3|199886.2|199836.2|199896.8|199846.8|199761.6|199703.3|434
1744730100000|2025-04-15 15:15:00|199885.8|199835.8|199828.1|199778.1|199893.6|199841.3|199732.4|199669.2|416
1744730400000|2025-04-15 15:20:00|199826.7|199776.7|199695.6|199645.6|199829.6|199779.6|199692.2|199642.2|334
1744730700000|2025-04-15 15:25:00|199699.6|199649.6|199846|199796|199846.8|199796.8|199696.4|199646.4|226
1744731000000|2025-04-15 15:30:00|199833.8|199783.8|199794|199704|199846.5|199796.5|199759.7|199702.1|266
1744731300000|2025-04-15 15:35:00|199794.8|199704.8|199775.5|199725.5|199803.3|199749.7|199726.3|199657.4|248
1744731600000|2025-04-15 15:40:00|199773.5|199723.5|199770.5|199720.5|199821.6|199771.6|199704.3|199641.8|250
1744731900000|2025-04-15 15:45:00|199774|199724|199737.4|199687.4|199801.7|199737.3|199716.5|199633.5|388
1744732200000|2025-04-15 15:50:00|199736.7|199686.7|199843.5|199753.5|199847.8|199779.9|199736.7|199674|403
1744732500000|2025-04-15 15:55:00|199843.3|199753.3|199788.1|199738.1|199917.6|199867.6|199783.3|199708.7|400
1744732800000|2025-04-15 16:00:00|199790.3|199740.3|199716.3|199666.3|199814|199743.1|199675.9|199625.9|298
1744733100000|2025-04-15 16:05:00|199715.6|199665.6|199769.7|199719.7|199854.7|199776.1|199715.6|199665.6|163
1744733400000|2025-04-15 16:10:00|199763.4|199713.4|199808|199758|199879.7|199811.3|199763.4|199701.2|184
1744733700000|2025-04-15 16:15:00|199806.5|199756.5|199787.8|199737.8|199810.3|199760.3|199710.9|199660.9|234
1744734000000|2025-04-15 16:20:00|199786.5|199736.5|199856.5|199806.5|199876.5|199826.5|199755|199705|303
1744734300000|2025-04-15 16:25:00|199850.4|199800.4|199898.1|199848.1|199900.1|199850.1|199777.7|199727.7|199
1744734600000|2025-04-15 16:30:00|199894.2|199844.2|200334.3|200284.3|200397.8|200315.4|199811.7|199761.7|383
1744734900000|2025-04-15 16:35:00|200331.7|200281.7|200309|200259|200385.6|200317.7|200252.8|200197.9|343
1744735200000|2025-04-15 16:40:00|200307|200257|200281.4|200231.4|200404.5|200354.5|200274.4|200224.4|288
1744735500000|2025-04-15 16:45:00|200289.3|200239.3|200236.4|200186.4|200301.5|200239.3|200225.6|200138.5|400
1744735800000|2025-04-15 16:50:00|200236.1|200186.1|200243.4|200193.4|200286.7|200207.6|200181.9|200131.9|322
1744736100000|2025-04-15 16:55:00|200243.8|200193.8|200308|200258|200353.6|200303.6|200243.8|200193.8|239
1744736400000|2025-04-15 17:00:00|200303.4|200253.4|200462.3|200412.3|200581.4|200499.2|200303.4|200253.4|285
1744736700000|2025-04-15 17:05:00|200462.2|200412.2|200515.5|200465.5|200517.1|200467.1|200382.4|200332.4|200
1744737000000|2025-04-15 17:10:00|200514.5|200464.5|200444.3|200394.3|200609.1|200559.1|200425.8|200366.9|266
1744737300000|2025-04-15 17:15:00|200442.7|200392.7|200423.2|200373.2|200522|200472|200400.9|200334.1|216
1744737600000|2025-04-15 17:20:00|200421.7|200371.7|200444|200394|200482.2|200432.2|200415.1|200365.1|202
1744737900000|2025-04-15 17:25:00|200441.6|200391.6|200587.2|200537.2|200732.6|200682.6|200441.6|200391.6|406
1744738200000|2025-04-15 17:30:00|200588.5|200538.5|200600|200550|200671.5|200621.5|200570.9|200520.9|232
1744738500000|2025-04-15 17:35:00|200601.6|200551.6|200610.4|200520.4|200618.8|200555|200572.8|200517.5|196
1744738800000|2025-04-15 17:40:00|200603.5|200513.5|200548.2|200498.2|200635.2|200561.7|200528.7|200478.7|172
1744739100000|2025-04-15 17:45:00|200541.4|200491.4|200550.4|200500.4|200603.8|200520.2|200530.9|200465.4|164
1744739400000|2025-04-15 17:50:00|200552.5|200502.5|200522.4|200472.4|200593.3|200539.3|200513.2|200463.2|248
1744739700000|2025-04-15 17:55:00|200523.1|200473.1|200556.5|200506.5|200633.4|200583.4|200517.2|200467.2|259
1744740000000|2025-04-15 18:00:00|200561.9|200511.9|200554|200504|200598.8|200548.8|200533.8|200483.8|187
1744740300000|2025-04-15 18:05:00|200556.3|200506.3|200655.1|200605.1|200672.7|200605.1|200550.6|200500.6|182
1744740600000|2025-04-15 18:10:00|200656.5|200606.5|200712.5|200662.5|200774.7|200711.9|200636.3|200570|318
1744740900000|2025-04-15 18:15:00|200721.8|200671.8|200759.2|200709.2|200769.1|200719.1|200665.6|200615.6|230
1744741200000|2025-04-15 18:20:00|200756.4|200706.4|200834|200784|200841.5|200791.5|200719.3|200669.3|178
1744741500000|2025-04-15 18:25:00|200842.5|200792.5|200846.6|200796.6|200881.8|200831.8|200800.3|200750.3|199
1744741800000|2025-04-15 18:30:00|200847.9|200797.9|200869.4|200779.4|200925.9|200852.4|200822.9|200772.9|146
1744742100000|2025-04-15 18:35:00|200864.7|200774.7|200843.5|200793.5|200894.6|200844.6|200801.4|200751.4|192
1744742400000|2025-04-15 18:40:00|200845.9|200795.9|200848.4|200798.4|200884.8|200834.8|200832.1|200782.1|244
1744742700000|2025-04-15 18:45:00|200846.6|200796.6|200852.4|200802.4|200868|200818|200816.5|200766.5|190
1744743000000|2025-04-15 18:50:00|200854.5|200804.5|201018.5|200968.5|201046.1|200996.1|200841.7|200791.7|265
1744743300000|2025-04-15 18:55:00|201017.6|200967.6|200970.1|200920.1|201031.1|200969.4|200910.8|200860.8|269
1744743600000|2025-04-15 19:00:00|200979.4|200929.4|201016.1|200966.1|201072.8|201013|200960.8|200910.8|304
1744743900000|2025-04-15 19:05:00|201021|200971|201014.8|200964.8|201089.7|201039.7|200988|200938|205
1744744200000|2025-04-15 19:10:00|201011.5|200961.5|201016.5|200966.5|201066.1|201016.1|200987.5|200937.5|124
1744744500000|2025-04-15 19:15:00|201019.9|200969.9|201036|200946|201046|200979.2|201001.7|200940.4|87
1744744800000|2025-04-15 19:20:00|201032.2|200942.2|201048.7|200998.7|201056.1|201000.6|201006.3|200938.4|124
1744745100000|2025-04-15 19:25:00|201049.9|200999.9|201009.5|200959.5|201076.7|201002.3|201009.5|200945.9|101
1744745400000|2025-04-15 19:30:00|201008.3|200958.3|201212.5|201122.5|201213.8|201123.8|201007.3|200957.3|98
1744745700000|2025-04-15 19:35:00|201213.9|201123.9|201175.2|201125.2|201231|201181|201130.8|201069.2|182
1744746000000|2025-04-15 19:40:00|201174.4|201124.4|201152.2|201102.2|201182.4|201132.4|201131.4|201070.8|199
1744746300000|2025-04-15 19:45:00|201150.1|201100.1|201143.3|201093.3|201201.5|201151.5|201050.3|201000.3|226
1744746600000|2025-04-15 19:50:00|201123.3|201073.3|201254.8|201204.8|201293.9|201243.9|201120.1|201070.1|168
1744746900000|2025-04-15 19:55:00|201257.4|201207.4|201313.6|201263.6|201349.6|201299.6|201243.2|201182.8|132
1744747200000|2025-04-15 20:00:00|201311.9|201261.9|201398.4|201348.4|201478.7|201428.7|201303.1|201253.1|178
1744747500000|2025-04-15 20:05:00|201403.1|201353.1|201429.4|201339.4|201489.6|201439.6|201342.5|201292.5|143
1744747800000|2025-04-15 20:10:00|201427.6|201337.6|201164.5|201114.5|201431.9|201341.9|201164.5|201079.2|157
1744748100000|2025-04-15 20:15:00|201162.1|201112.1|201042.5|200952.5|201180.9|201112.1|201013.6|200934.4|188
1744748400000|2025-04-15 20:20:00|201042|200952|201023|200933|201053.7|200976.9|200961.5|200890.7|276
1744748700000|2025-04-15 20:25:00|201021.9|200931.9|201005.3|200955.3|201026.1|200964.1|200951.8|200901.8|124
1744749000000|2025-04-15 20:30:00|201009.7|200959.7|201132.5|201042.5|201149.3|201089.1|201009.7|200959.7|191
1744749300000|2025-04-15 20:35:00|201134.4|201044.4|201131.5|201041.5|201143.5|201065.9|201105.1|201024.8|231
1744749600000|2025-04-15 20:40:00|201116.5|201026.5|201155.1|201065.1|201155.2|201091|201116.5|201026.5|104
1744749900000|2025-04-15 20:45:00|201151|201101|201160.8|201110.8|201193|201112.6|201123.8|201033.8|188
1744750200000|2025-04-15 20:50:00|201162.7|201112.7|201059.7|200969.7|201182.5|201112.7|201039.6|200949.6|123
1744750500000|2025-04-15 20:55:00|201060.7|200970.7|201132.2|200892.6|201132.2|201016.4|201030.4|200892.6|71
1744750800000|2025-04-15 21:00:00|201143.1|200882|200852.4|200542.4|201143.1|200882|200852.4|200542.4|2
1744751100000|2025-04-15 21:05:00|200538.3|200228.3|200997|200687|201066.8|200756.8|200531.4|200221.4|18
1744751400000|2025-04-15 21:10:00|200984.8|200674.8|200995.7|200685.7|201055.8|200745.8|200883.6|200573.6|11
1744751700000|2025-04-15 21:15:00|201031.6|200721.6|200874.1|200564.1|201087.4|200777.4|200851|200541|14
1744752000000|2025-04-15 21:20:00|200893.1|200583.1|200882|200572|200893.1|200583.1|200882|200572|4
1744752300000|2025-04-15 21:25:00|200875.9|200565.9|200875.9|200565.9|200875.9|200565.9|200875.9|200565.9|1
1744752600000|2025-04-15 21:30:00|200892|200582|200962.3|200652.3|200962.3|200652.3|200847.9|200537.9|6
1744752900000|2025-04-15 21:35:00|201024.3|200714.3|201090.4|200780.4|201094.5|200784.5|201001.7|200691.7|8
1744753200000|2025-04-15 21:40:00|201089.5|200779.5|201054.5|200744.5|201092.2|200782.2|201034.4|200724.4|11
1744753500000|2025-04-15 21:45:00|200917|200607|201184.9|200874.9|201184.9|200874.9|200917|200607|15
1744753800000|2025-04-15 21:50:00|201183.9|200873.9|201173.2|200863.2|201188.9|200878.9|201171.7|200861.7|4
1744754100000|2025-04-15 21:55:00|201167|200857|201131.9|200821.9|201179.6|200869.6|201131.9|200821.9|25
1744754400000|2025-04-15 22:00:00|200969.1|200659.1|201379.8|201110|201424.2|201145|200969.1|200659.1|67
1744754700000|2025-04-15 22:05:00|201381.1|201118|201427.3|201134.5|201435.1|201145|201365|201117.5|38
1744755000000|2025-04-15 22:10:00|201426.6|201135.2|201356.9|201176.9|201426.6|201212.5|201288.7|201102.4|36
1744755300000|2025-04-15 22:15:00|201367.4|201187.5|201248.7|201085.3|201390.7|201187.5|201234.2|201047.4|43
1744755600000|2025-04-15 22:20:00|201255.8|201099.7|201281.3|201117.9|201326.5|201138.9|201255.8|201097.7|47
1744755900000|2025-04-15 22:25:00|201337.1|201097.2|201132.2|201042.2|201337.1|201116.3|201132.2|201041|41
1744756200000|2025-04-15 22:30:00|201143.1|201053.1|201147.1|200994.6|201261|201096.7|201041|200951|97
1744756500000|2025-04-15 22:35:00|201110.9|201020.9|201089|200999|201153.4|201036.4|201089|200981.3|70
1744756800000|2025-04-15 22:40:00|201089.1|200999.1|201090.2|201000.2|201101.9|201011.9|201073.5|200983.5|49
1744757100000|2025-04-15 22:45:00|201093|201003|201138.8|201048.8|201184.9|201066.7|201082|200987|74
1744757400000|2025-04-15 22:50:00|201131.4|201041.4|201160.3|201070.3|201189.5|201070.3|201107.7|200977|70
1744757700000|2025-04-15 22:55:00|201158.3|201068.3|201128.4|201038.4|201183.1|201077.2|201124.5|201028.1|37
1744758000000|2025-04-15 23:00:00|201162.5|201012.4|201112.9|201022.9|201177.2|201065.1|201097.8|201006|89
1744758300000|2025-04-15 23:05:00|201113.2|201023.2|201192.1|201102.1|201217.1|201127.1|201113.2|201023.2|68
1744758600000|2025-04-15 23:10:00|201191.3|201101.3|201193.6|201103.6|201198.1|201108.1|201187.1|201097.1|59
1744758900000|2025-04-15 23:15:00|201188.5|201098.5|201237.6|201147.6|201257.2|201167.2|201188.5|201098.5|50
1744759200000|2025-04-15 23:20:00|201242.1|201152.1|201257.6|201167.6|201286.1|201196.1|201242.1|201152.1|32
1744759500000|2025-04-15 23:25:00|201248.9|201158.9|201217.9|201127.9|201264.3|201174.3|201193.5|201103.5|48
1744759800000|2025-04-15 23:30:00|201214.1|201124.1|201293.6|201203.6|201293.6|201203.6|201206.2|201116.2|56
1744760100000|2025-04-15 23:35:00|201286.4|201196.4|201300.3|201210.3|201300.3|201210.3|201265.6|201175.6|29
1744760400000|2025-04-15 23:40:00|201300.4|201210.4|201303.1|201213.1|201305.1|201215.1|201289.2|201199.2|16
1744760700000|2025-04-15 23:45:00|201290.2|201200.2|201294.5|201204.5|201299.6|201209.6|201287.8|201197.8|29
1744761000000|2025-04-15 23:50:00|201297.4|201207.4|201314.9|201224.9|201316.2|201226.2|201294.5|201204.5|16
1744761300000|2025-04-15 23:55:00|201311.5|201221.5|201329.6|201239.6|201334.8|201244.8|201311.5|201221.5|34
1744761600000|2025-04-16 00:00:00|201326.1|201236.1|201345.5|201255.5|201433.7|201343.7|201305.2|201215.2|132
1744761900000|2025-04-16 00:05:00|201351.7|201261.7|201289.5|201199.5|201351.7|201261.7|201289.5|201199.5|8
1744762200000|2025-04-16 00:10:00|201288.6|201198.6|201271.7|201181.7|201336.4|201246.4|201254.2|201164.2|194
1744762500000|2025-04-16 00:15:00|201266.7|201176.7|201275.6|201185.6|201300.3|201210.3|201239.3|201149.3|208
1744762800000|2025-04-16 00:20:00|201271.5|201181.5|201290.4|201200.4|201317|201227|201270.1|201180.1|162
1744763100000|2025-04-16 00:25:00|201275.7|201185.7|201277.3|201187.3|201312.4|201222.4|201272|201182|152
1744763400000|2025-04-16 00:30:00|201278.8|201188.8|201352.3|201262.3|201375.5|201285.5|201273.3|201183.3|135
1744763700000|2025-04-16 00:35:00|201352.7|201262.7|201352.1|201262.1|201370.7|201280.7|201319.1|201229.1|237
1744764000000|2025-04-16 00:40:00|201350.4|201260.4|201352|201262|201370.6|201280.6|201346.6|201256.6|115
1744764300000|2025-04-16 00:45:00|201355.2|201265.2|201365.1|201275.1|201377.2|201287.2|201347.2|201257.2|100
1744764600000|2025-04-16 00:50:00|201363.5|201273.5|201344|201254|201363.5|201273.5|201313.1|201223.1|145
1744764900000|2025-04-16 00:55:00|201340|201250|201310.9|201220.9|201349|201259|201292.5|201202.5|181
1744765200000|2025-04-16 01:00:00|201307.5|201217.5|201301.2|201211.2|201319.6|201229.6|201291.1|201201.1|151
1744765500000|2025-04-16 01:05:00|201302.5|201212.5|201277|201187|201311.4|201221.4|201266.5|201176.5|139
1744765800000|2025-04-16 01:10:00|201277.1|201187.1|201246.7|201156.7|201281|201191|201241.5|201151.5|161
1744766100000|2025-04-16 01:15:00|201242.8|201152.8|201245|201155|201260.2|201170.2|201203.3|201113.3|249
1744766400000|2025-04-16 01:20:00|201230|201140|201238.9|201148.9|201257.5|201167.5|201230|201140|153
1744766700000|2025-04-16 01:25:00|201239.7|201149.7|201273.8|201183.8|201285.5|201195.5|201236.8|201146.8|138
1744767000000|2025-04-16 01:30:00|201277.7|201187.7|201264.6|201174.6|201334.8|201244.8|201261.2|201171.2|211
1744767300000|2025-04-16 01:35:00|201260.7|201170.7|201250|201160|201260.7|201170.7|201230.6|201140.6|243
1744767600000|2025-04-16 01:40:00|201248.3|201158.3|201274.1|201184.1|201287|201197|201236.2|201146.2|124
1744767900000|2025-04-16 01:45:00|201277.5|201187.5|201276.7|201186.7|201299.8|201209.8|201247.5|201157.5|142
1744768200000|2025-04-16 01:50:00|201270.8|201180.8|201294.1|201204.1|201300.9|201210.9|201246.3|201156.3|121
1744768500000|2025-04-16 01:55:00|201285.8|201195.8|201322.4|201232.4|201338.8|201248.8|201277.5|201187.5|137
1744768800000|2025-04-16 02:00:00|201321.4|201231.4|201262.9|201172.9|201321.4|201231.4|201236.8|201146.8|198
1744769100000|2025-04-16 02:05:00|201273.9|201183.9|201287.3|201197.3|201299|201209|201261.3|201171.3|141
1744769400000|2025-04-16 02:10:00|201292.2|201202.2|201287.6|201197.6|201345.5|201255.5|201275|201185|196
1744769700000|2025-04-16 02:15:00|201281.7|201191.7|201274.7|201184.7|201307.4|201217.4|201274.7|201184.7|165
1744770000000|2025-04-16 02:20:00|201269|201179|201256.6|201166.6|201300.4|201210.4|201242.2|201152.2|143
1744770300000|2025-04-16 02:25:00|201260.3|201170.3|201308.9|201218.9|201320.3|201230.3|201252.3|201162.3|140
1744770600000|2025-04-16 02:30:00|201310.2|201220.2|201293|201203|201318|201228|201268.2|201178.2|149
1744770900000|2025-04-16 02:35:00|201295.5|201205.5|201300.9|201210.9|201304.5|201214.5|201277|201187|102
1744771200000|2025-04-16 02:40:00|201301.1|201211.1|201305.8|201215.8|201309.1|201219.1|201280.5|201190.5|59
1744771500000|2025-04-16 02:45:00|201302.2|201212.2|201293.1|201203.1|201306.7|201216.7|201268.4|201178.4|146
1744771800000|2025-04-16 02:50:00|201289.6|201199.6|201291.8|201201.8|201308.2|201218.2|201278|201188|75
1744772100000|2025-04-16 02:55:00|201284.5|201194.5|201304|201214|201323.9|201233.9|201284.5|201194.5|65
1744772400000|2025-04-16 03:00:00|201305.5|201215.5|201283.3|201193.3|201305.5|201215.5|201259.2|201169.2|106
1744772700000|2025-04-16 03:05:00|201286.7|201196.7|201281|201191|201294.5|201204.5|201267.6|201177.6|61
1744773000000|2025-04-16 03:10:00|201283.2|201193.2|201250.8|201160.8|201283.2|201193.2|201241.5|201151.5|89
1744773300000|2025-04-16 03:15:00|201259.5|201169.5|201276.7|201186.7|201294.5|201204.5|201252.5|201162.5|94
1744773600000|2025-04-16 03:20:00|201275.2|201185.2|201285.8|201195.8|201298|201208|201269.2|201179.2|97
1744773900000|2025-04-16 03:25:00|201290.5|201200.5|201302.2|201212.2|201305|201215|201269.7|201179.7|90
1744774200000|2025-04-16 03:30:00|201301.9|201211.9|201287.7|201197.7|201309|201219|201276.1|201186.1|127
1744774500000|2025-04-16 03:35:00|201284|201194|201280|201190|201300.1|201210.1|201269.2|201179.2|115
1744774800000|2025-04-16 03:40:00|201272.5|201182.5|201288|201198|201295.8|201205.8|201271.1|201181.1|86
1744775100000|2025-04-16 03:45:00|201286|201196|201295|201205|201296|201206|201271.5|201181.5|62
1744775400000|2025-04-16 03:50:00|201287.5|201197.5|201275.7|201185.7|201295.5|201205.5|201272.7|201182.7|68
1744775700000|2025-04-16 03:55:00|201270|201180|201242.3|201152.3|201297|201207|201239.6|201149.6|81
1744776000000|2025-04-16 04:00:00|201241.5|201151.5|201238.3|201148.3|201246.5|201156.5|201229.2|201139.2|171
1744776300000|2025-04-16 04:05:00|201236.2|201146.2|201164.9|201074.9|201242.9|201152.9|201111.2|201021.2|267
1744776600000|2025-04-16 04:10:00|201149|201059|201164.8|201074.8|201175|201085|201143.3|201053.3|204
1744776900000|2025-04-16 04:15:00|201150.1|201060.1|201207.6|201117.6|201209.1|201119.1|201142.4|201052.4|312
1744777200000|2025-04-16 04:20:00|201207.1|201117.1|201220.1|201130.1|201248.8|201158.8|201191.9|201101.9|107
1744777500000|2025-04-16 04:25:00|201225|201135|201140.1|201050.1|201241.1|201151.1|201140.1|201050.1|170
1744777800000|2025-04-16 04:30:00|201137.6|201047.6|201141.9|201051.9|201166.3|201076.3|201122|201032|174
1744778100000|2025-04-16 04:35:00|201138.1|201048.1|201124.3|201034.3|201154|201064|201106.9|201016.9|184
1744778400000|2025-04-16 04:40:00|201127.1|201037.1|201105.2|201015.2|201127.1|201037.1|201087|200997|161
1744778700000|2025-04-16 04:45:00|201111.5|201021.5|201123.9|201033.9|201127|201037|201101|201011|191
1744779000000|2025-04-16 04:50:00|201107.9|201017.9|201108|201018|201129.4|201039.4|201103.6|201013.6|464
1744779300000|2025-04-16 04:55:00|201111.4|201021.4|201122|201032|201131.6|201041.6|201103.1|201013.1|316
1744779600000|2025-04-16 05:00:00|201109.4|201019.4|201125.2|201035.2|201186|201096|201108.4|201018.4|283
1744779900000|2025-04-16 05:05:00|201123.2|201033.2|201170.4|201080.4|201191.5|201101.5|201122.7|201032.7|136
1744780200000|2025-04-16 05:10:00|201177.6|201087.6|201115.5|201025.5|201184.8|201094.8|201095.4|201005.4|125
1744780500000|2025-04-16 05:15:00|201124.9|201034.9|201186.7|201096.7|201194.2|201104.2|201106|201016|336
1744780800000|2025-04-16 05:20:00|201181.4|201091.4|201177.9|201087.9|201183.5|201093.5|201127.4|201037.4|260
1744781100000|2025-04-16 05:25:00|201172.1|201082.1|201159.5|201069.5|201197.2|201107.2|201139.7|201049.7|199
1744781400000|2025-04-16 05:30:00|201160.3|201070.3|201170.8|201080.8|201233|201143|201156.5|201043.6|131
1744781700000|2025-04-16 05:35:00|201169|201079|201160.5|201070.5|201173.2|201083.2|201125.5|201035.5|281
1744782000000|2025-04-16 05:40:00|201163.2|201073.2|201160.6|201070.6|201186.2|201096.2|201142|201052|209
1744782300000|2025-04-16 05:45:00|201165.9|201075.9|201168.4|201078.4|201215.1|201125.1|201148.6|201058.6|91
1744782600000|2025-04-16 05:50:00|201165.4|201075.4|201167.6|201077.6|201190.8|201100.8|201131.4|201012.6|78
1744782900000|2025-04-16 05:55:00|201129.9|201039.9|201116.5|201026.5|201129.9|201039.9|201096.2|201006.2|312
1744783200000|2025-04-16 06:00:00|201118.8|201028.8|201200.5|201110.5|201230.7|201140.7|201101.2|201011.2|163
1744783500000|2025-04-16 06:05:00|201203.5|201113.5|201175.8|201085.8|201250.5|201160.5|201143.9|201053.9|127
1744783800000|2025-04-16 06:10:00|201177.9|201087.9|201134.6|201044.6|201184.5|201094.5|201104.6|201014.6|143
1744784100000|2025-04-16 06:15:00|201143.5|201053.5|201114.2|201024.2|201147.3|201057.3|201092|201002|98
1744784400000|2025-04-16 06:20:00|201111|201021|200983.1|200893.1|201116.3|201026.3|200978.5|200888.5|65
1744784700000|2025-04-16 06:25:00|200990|200900|200981.4|200891.4|201005|200915|200977.9|200887.9|34
1744785000000|2025-04-16 06:30:00|200990|200900|200864.1|200774.1|200990|200900|200848.4|200772.3|170
1744785300000|2025-04-16 06:35:00|200869.5|200779.5|200911.4|200821.4|200915.1|200825.1|200864.1|200774.1|94
1744785600000|2025-04-16 06:40:00|200915.4|200825.4|201079.8|200989.8|201090.3|201000.3|200884.3|200794.3|133
1744785900000|2025-04-16 06:45:00|201084.6|200994.6|201041.2|200951.2|201087.4|200997.4|200995.4|200905.4|135
1744786200000|2025-04-16 06:50:00|201046.2|200956.2|201109.6|201019.6|201132.5|201042.5|201013.1|200923.1|97
1744786500000|2025-04-16 06:55:00|201108.7|201018.7|200906.4|200816.4|201108.7|201018.7|200873.8|200783.8|199
1744786800000|2025-04-16 07:00:00|200901.9|200811.9|200907.1|200817.1|200966.6|200876.6|200859.1|200769.1|238
1744787100000|2025-04-16 07:05:00|200902.5|200812.5|200820|200730|200908.2|200818.2|200731.4|200641.4|236
1744787400000|2025-04-16 07:10:00|200816.5|200726.5|200834.1|200744.1|200874.8|200784.8|200764.8|200674.8|131
1744787700000|2025-04-16 07:15:00|200839.7|200749.7|200772.4|200682.4|200867.4|200777.4|200769|200679|199
1744788000000|2025-04-16 07:20:00|200779.8|200689.8|200575|200485|200800.1|200710.1|200531.2|200471.3|230
1744788300000|2025-04-16 07:25:00|200578.5|200488.5|200518.2|200428.2|200643.6|200553.6|200466.1|200376.1|303
1744788600000|2025-04-16 07:30:00|200516.5|200426.5|200594.8|200504.8|200610.3|200520.3|200465.6|200375.6|266
1744788900000|2025-04-16 07:35:00|200591|200501|200607|200517|200677.7|200587.7|200586.6|200496.6|186
1744789200000|2025-04-16 07:40:00|200611.3|200521.3|200613.7|200523.7|200615|200525|200565|200475|182
1744789500000|2025-04-16 07:45:00|200605.9|200515.9|200789.5|200699.5|200821.6|200731.6|200596.7|200506.7|137
1744789800000|2025-04-16 07:50:00|200794.8|200704.8|200925.2|200835.2|200933.5|200843.5|200786.2|200696.2|209
1744790100000|2025-04-16 07:55:00|200937.3|200847.3|200604.8|200514.8|200967.5|200877.5|200490.5|200400.5|298
1744790400000|2025-04-16 08:00:00|200601.4|200511.4|200576.3|200486.3|200698.9|200608.9|200542|200452|228
1744790700000|2025-04-16 08:05:00|200581.2|200491.2|200634.5|200544.5|200639.4|200549.4|200473.5|200383.5|286
1744791000000|2025-04-16 08:10:00|200631.9|200541.9|200692.7|200602.7|200774.5|200684.5|200609.1|200519.1|263
1744791300000|2025-04-16 08:15:00|200697.1|200607.1|200644.8|200554.8|200707.5|200617.5|200571.9|200481.9|216
1744791600000|2025-04-16 08:20:00|200641.5|200551.5|200694.5|200604.5|200718.5|200628.5|200524.6|200434.6|177
1744791900000|2025-04-16 08:25:00|200691.5|200601.5|200394.6|200304.6|200691.6|200601.6|200160|200070|529
1744792200000|2025-04-16 08:30:00|200389.7|200299.7|200304.5|200214.5|200398.2|200308.2|200238.4|200148.4|454
1744792500000|2025-04-16 08:35:00|200299.3|200209.3|200419.3|200329.3|200453.9|200363.9|200269.4|200179.4|344
1744792800000|2025-04-16 08:40:00|200414.7|200324.7|200568.2|200478.2|200651.5|200561.5|200352.2|200262.2|300
1744793100000|2025-04-16 08:45:00|200572.5|200482.5|200616.4|200526.4|200702.3|200612.3|200543|200453|255
1744793400000|2025-04-16 08:50:00|200619.7|200529.7|200768.6|200678.6|200810.2|200720.2|200615.6|200525.6|200
1744793700000|2025-04-16 08:55:00|200769.3|200679.3|200856.6|200766.6|200880.2|200790.2|200769.3|200679.3|159
1744794000000|2025-04-16 09:00:00|200857.6|200767.6|200896.8|200806.8|200903.5|200813.5|200802.8|200712.8|196
1744794300000|2025-04-16 09:05:00|200889|200799|200864.3|200774.3|200903.4|200813.4|200828.1|200738.1|249
1744794600000|2025-04-16 09:10:00|200870.1|200780.1|200879.4|200789.4|200897.7|200807.7|200792.7|200702.7|205
1744794900000|2025-04-16 09:15:00|200884|200794|200769.3|200679.3|200905.3|200815.3|200769.2|200679.2|153
1744795200000|2025-04-16 09:20:00|200770|200680|200643.8|200553.8|200788.9|200698.9|200628.7|200538.7|157
1744795500000|2025-04-16 09:25:00|200644.6|200554.6|200725.3|200635.3|200745.1|200655.1|200606.9|200516.9|205
1744795800000|2025-04-16 09:30:00|200714.1|200624.1|200717.3|200627.3|200790.5|200700.5|200709.9|200619.9|199
1744796100000|2025-04-16 09:35:00|200712.5|200622.5|200814.6|200724.6|200818.9|200728.9|200712.5|200622.5|138
1744796400000|2025-04-16 09:40:00|200817.7|200727.7|200804|200714|200855.5|200765.5|200784.2|200694.2|221
1744796700000|2025-04-16 09:45:00|200805|200715|200801.1|200711.1|200836.4|200725.4|200795.2|200676.1|105
1744797000000|2025-04-16 09:50:00|200801.8|200711.8|200677.9|200587.9|200801.9|200711.9|200675|200585|170
1744797300000|2025-04-16 09:55:00|200681.5|200591.5|200753.9|200663.9|200757.6|200667.6|200631.5|200541.5|126
1744797600000|2025-04-16 10:00:00|200754.2|200664.2|200660.7|200570.7|200763.1|200673.1|200651.8|200561.8|80
1744797900000|2025-04-16 10:05:00|200669.1|200579.1|200611|200521|200693|200603|200590.1|200500.1|103
1744798200000|2025-04-16 10:10:00|200614.7|200524.7|200530|200440|200631.2|200541.2|200530|200440|121
1744798500000|2025-04-16 10:15:00|200526.4|200436.4|200512.9|200422.9|200544.4|200454.4|200472.8|200382.8|195
1744798800000|2025-04-16 10:20:00|200511.8|200421.8|200427|200337|200550.4|200460.4|200396.9|200306.9|194
1744799100000|2025-04-16 10:25:00|200425.4|200335.4|200443.7|200353.7|200477.5|200387.5|200364|200274|127
1744799400000|2025-04-16 10:30:00|200447.6|200357.6|200487|200397|200507.7|200417.7|200447.6|200357.6|144
1744799700000|2025-04-16 10:35:00|200492.1|200402.1|200557.1|200467.1|200582.6|200492.6|200492.1|200402.1|124
1744800000000|2025-04-16 10:40:00|200557.8|200467.8|200492.5|200402.5|200583.2|200493.2|200431.7|200341.7|178
1744800300000|2025-04-16 10:45:00|200497.6|200407.6|200532.8|200442.8|200540.9|200450.9|200494.4|200404.4|161
1744800600000|2025-04-16 10:50:00|200533|200443|200594.7|200504.7|200598|200508|200517.7|200427.7|176
1744800900000|2025-04-16 10:55:00|200601.3|200511.3|200568.8|200478.8|200612.3|200522.3|200564.4|200474.4|124
1744801200000|2025-04-16 11:00:00|200576.5|200486.5|200609.7|200519.7|200619|200529|200561.3|200471.3|227
1744801500000|2025-04-16 11:05:00|200607.4|200517.4|200549.9|200459.9|200610.7|200520.7|200527.7|200437.7|167
1744801800000|2025-04-16 11:10:00|200549.8|200459.8|200731|200641|200737.6|200654.2|200508.1|200418.1|130
1744802100000|2025-04-16 11:15:00|200733.3|200643.3|200567.4|200477.4|200735.8|200645.8|200555.9|200465.9|115
1744802400000|2025-04-16 11:20:00|200571.5|200481.5|200559.5|200469.5|200611.2|200521.2|200556.2|200466.2|131
1744802700000|2025-04-16 11:25:00|200560.6|200470.6|200502.4|200412.4|200562.4|200472.4|200502.4|200412.4|103
1744803000000|2025-04-16 11:30:00|200505.6|200415.6|200513.5|200423.5|200578.3|200488.3|200500.5|200410.5|203
1744803300000|2025-04-16 11:35:00|200502.3|200412.3|200466.6|200376.6|200525.5|200435.5|200456.9|200366.9|157
1744803600000|2025-04-16 11:40:00|200466.9|200376.9|200350.3|200260.3|200475.4|200385.4|200343.7|200253.7|132
1744803900000|2025-04-16 11:45:00|200359|200269|200361.9|200271.9|200391.5|200301.5|200350.1|200260.1|109
1744804200000|2025-04-16 11:50:00|200366.8|200276.8|200408.5|200318.5|200417.3|200327.3|200340.1|200250.1|117
1744804500000|2025-04-16 11:55:00|200408.2|200318.2|200430.4|200340.4|200467.8|200377.8|200387.9|200297.9|153
1744804800000|2025-04-16 12:00:00|200422.8|200332.8|200304|200214|200427.4|200337.4|200297.4|200207.4|161
1744805100000|2025-04-16 12:05:00|200308.9|200218.9|200150.4|200100.4|200393|200303|200143.5|200093.5|159
1744805400000|2025-04-16 12:10:00|200147.8|200097.8|200200.6|200110.6|200287.2|200197.2|200125.9|200035.9|214
1744805700000|2025-04-16 12:15:00|200202.1|200112.1|200286.4|200196.4|200306.2|200216.2|200190.8|200100.8|179
1744806000000|2025-04-16 12:20:00|200282.5|200192.5|200324.5|200234.5|200371.8|200281.8|200258.6|200168.6|356
1744806300000|2025-04-16 12:25:00|200321.6|200231.6|200636.3|200326.3|200686.2|200492.8|200321.6|200208.8|251
1744806600000|2025-04-16 12:30:00|200632.7|200322.7|200488.5|200398.5|200669|200429.9|200342.7|200252.7|315
1744806900000|2025-04-16 12:35:00|200493.2|200403.2|200844.4|200754.4|200860.8|200760.4|200452.5|200362.5|385
1744807200000|2025-04-16 12:40:00|200849.3|200759.3|200648.6|200558.6|200931.3|200841.3|200634.1|200544.1|410
1744807500000|2025-04-16 12:45:00|200657.8|200567.8|200722.9|200632.9|200753.7|200663.7|200601.1|200506.8|318
1744807800000|2025-04-16 12:50:00|200720.9|200630.9|200645.2|200555.2|200720.9|200630.9|200571.3|200481.3|281
1744808100000|2025-04-16 12:55:00|200642.5|200552.5|200326.3|200236.3|200647.4|200557.4|200317.8|200227.8|463
1744808400000|2025-04-16 13:00:00|200346.7|200256.7|200476.3|200386.3|200507.5|200417.5|200269.5|200179.5|412
1744808700000|2025-04-16 13:05:00|200480|200390|200482.2|200392.2|200502.7|200410.7|200386.7|200296.7|278
1744809000000|2025-04-16 13:10:00|200456.8|200366.8|200515.5|200363.3|200531.7|200441.7|200399.6|200304|232
1744809300000|2025-04-16 13:15:00|200518.2|200360.6|200445.3|200355.3|200518.2|200411.5|200430.5|200324|251
1744809600000|2025-04-16 13:20:00|200428.4|200338.4|200328.4|200238.4|200457.7|200368.5|200328.1|200238.1|371
1744809900000|2025-04-16 13:25:00|200329.1|200239.1|200603.7|200513.7|200615.8|200525.8|200329.1|200239.1|307
1744810200000|2025-04-16 13:30:00|200604|200514|200795.2|200745.2|200831.9|200755.1|200581.9|200510.2|503
1744810500000|2025-04-16 13:35:00|200793.6|200743.6|200605.6|200515.6|200873|200790.4|200580.6|200490.6|423
1744810800000|2025-04-16 13:40:00|200605.4|200515.4|200498.1|200408.1|200606.4|200516.4|200357.1|200267.1|341
1744811100000|2025-04-16 13:45:00|200498|200408|200330.2|200240.2|200498|200408|200318.3|200228.3|490
1744811400000|2025-04-16 13:50:00|200330.5|200240.5|200282.6|200232.6|200355.9|200304.2|200160.8|200086.8|551
1744811700000|2025-04-16 13:55:00|200282.5|200232.5|200104.9|200054.9|200308.1|200258.1|200098.6|200033|383
1744812000000|2025-04-16 14:00:00|200104|200054|199815|199765|200106.3|200055.9|199767.9|199717.9|410
1744812300000|2025-04-16 14:05:00|199813.2|199763.2|199856|199806|199905.9|199855.9|199757.8|199689.1|395
1744812600000|2025-04-16 14:10:00|199854.6|199804.6|199973.2|199923.2|200065.3|199975.3|199743.6|199693.6|451
1744812900000|2025-04-16 14:15:00|199971.8|199921.8|200056.8|199966.8|200197.6|200125.6|199894.9|199844.9|398
1744813200000|2025-04-16 14:20:00|200055.9|199965.9|200003.5|199953.5|200109|200050.4|199975.8|199885.8|461
1744813500000|2025-04-16 14:25:00|200000.3|199950.3|200020.3|199930.3|200027.9|199952.3|199874.9|199824.5|320
1744813800000|2025-04-16 14:30:00|200011.8|199921.8|200129.9|200079.9|200156.3|200096.1|199982.3|199895.4|226
1744814100000|2025-04-16 14:35:00|200131.4|200081.4|199986|199896|200132.9|200082.9|199982|199892|298
1744814400000|2025-04-16 14:40:00|199986.2|199896.2|199970.5|199880.5|199999|199940.7|199877.3|199818.9|315
1744814700000|2025-04-16 14:45:00|199969.8|199879.8|199955.1|199905.1|200003.6|199933.6|199890.6|199827|270
1744815000000|2025-04-16 14:50:00|199952.9|199902.9|199899.2|199849.2|200012.6|199942.8|199892.5|199815.4|307
1744815300000|2025-04-16 14:55:00|199902.7|199852.7|199909.5|199859.5|199979.6|199916.6|199850.8|199800.8|276
1744815600000|2025-04-16 15:00:00|199907.7|199857.7|199925.6|199835.6|199963.7|199882.3|199843.5|199793.5|296
1744815900000|2025-04-16 15:05:00|199926.5|199836.5|199802.1|199752.1|199951.1|199901.1|199790.6|199739.8|293
1744816200000|2025-04-16 15:10:00|199804|199754|199681.9|199591.9|199804|199754|199629.8|199579.8|285
1744816500000|2025-04-16 15:15:00|199674.9|199584.9|199748.3|199698.3|199765.8|199714.2|199586.1|199536.1|363
1744816800000|2025-04-16 15:20:00|199755.8|199705.8|199776|199726|199843.5|199778.8|199736|199680.2|414
1744817100000|2025-04-16 15:25:00|199768.1|199718.1|199871.2|199781.2|199873.6|199810.2|199739|199686.8|279
1744817400000|2025-04-16 15:30:00|199870.1|199780.1|199840.3|199790.3|199916.4|199850.5|199834.4|199764.6|340
1744817700000|2025-04-16 15:35:00|199837.8|199787.8|199777.7|199727.7|199839.5|199789.5|199690|199640|242
1744818000000|2025-04-16 15:40:00|199779.7|199729.7|199867.1|199817.1|199913.2|199863.2|199778.5|199728.5|183
1744818300000|2025-04-16 15:45:00|199867.2|199817.2|199816.4|199766.4|199955.4|199905.4|199769.6|199710|230
1744818600000|2025-04-16 15:50:00|199817.8|199767.8|199762.1|199672.1|199833|199769.1|199727.4|199669|246
1744818900000|2025-04-16 15:55:00|199760.8|199670.8|199722.5|199632.5|199780.6|199725.8|199578.8|199524.9|392
1744819200000|2025-04-16 16:00:00|199724.4|199634.4|199726.7|199676.7|199837.6|199756.9|199675.1|199609.5|393
1744819500000|2025-04-16 16:05:00|199720.8|199670.8|199643.1|199593.1|199720.8|199670.8|199584.1|199517.3|337
1744819800000|2025-04-16 16:10:00|199665.9|199615.9|199670.8|199580.8|199678.4|199615.9|199571.6|199519.6|312
1744820100000|2025-04-16 16:15:00|199652.5|199562.5|199648.7|199598.7|199686.6|199603.2|199639.8|199562.5|110
1744820400000|2025-04-16 16:20:00|199653.4|199603.4|199568.7|199518.7|199719.3|199654.9|199561.7|199511.7|209
1744820700000|2025-04-16 16:25:00|199568|199518|199673.6|199623.6|199774.3|199724.3|199552.3|199502.3|271
1744821000000|2025-04-16 16:30:00|199671.4|199621.4|199762.9|199672.9|199931|199881|199668|199611|301
1744821300000|2025-04-16 16:35:00|199764.3|199674.3|199690.3|199640.3|199800.2|199724|199663.4|199610.4|254
1744821600000|2025-04-16 16:40:00|199694.8|199644.8|199615.8|199565.8|199702.5|199647.4|199610.3|199556|245
1744821900000|2025-04-16 16:45:00|199616.6|199566.6|199598.9|199548.9|199700.3|199650.3|199597.5|199547.5|192
1744822200000|2025-04-16 16:50:00|199595.4|199545.4|199618.4|199568.4|199625.3|199575.3|199561.9|199511.9|257
1744822500000|2025-04-16 16:55:00|199617.2|199567.2|199649.4|199599.4|199671|199621|199571.5|199521.5|250
1744822800000|2025-04-16 17:00:00|199649.7|199599.7|199619.3|199569.3|199677.8|199627.8|199609.6|199559.6|192
1744823100000|2025-04-16 17:05:00|199613.7|199563.7|199706|199656|199706|199656|199613.7|199563.7|239
1744823400000|2025-04-16 17:10:00|199704.1|199654.1|199696.6|199646.6|199732.6|199682.6|199663|199613|227
1744823700000|2025-04-16 17:15:00|199699.4|199649.4|199787.7|199737.7|199797.6|199747.6|199690|199640|149
1744824000000|2025-04-16 17:20:00|199786.4|199736.4|199742.6|199692.6|199789.5|199739.5|199691.3|199641.3|140
1744824300000|2025-04-16 17:25:00|199743.3|199693.3|199699.4|199609.4|199744.7|199694.7|199599.2|199549.2|256
1744824600000|2025-04-16 17:30:00|199696.1|199606.1|199749.5|199699.5|199865.7|199775.7|199620.9|199530.9|420
1744824900000|2025-04-16 17:35:00|199753.1|199703.1|199748.6|199698.6|199768.1|199704.2|199658.2|199571|464
1744825200000|2025-04-16 17:40:00|199764.5|199674.5|199858.2|199808.2|199897.2|199834|199758.7|199671.6|328
1744825500000|2025-04-16 17:45:00|199859.8|199809.8|199906.5|199816.5|199911.7|199861.7|199798.8|199748.8|256
1744825800000|2025-04-16 17:50:00|199901.4|199811.4|199967.5|199917.5|200040.5|199967.8|199850.4|199760.4|323
1744826100000|2025-04-16 17:55:00|199965.9|199915.9|200100.5|200010.5|200133.1|200061|199951.3|199886.4|376
1744826400000|2025-04-16 18:00:00|200097.7|200007.7|200026.9|199936.9|200118.9|200042.2|199961.5|199908.5|460
1744826700000|2025-04-16 18:05:00|200027.6|199937.6|199981|199931|200059.7|200009.7|199930.6|199872.6|394
1744827000000|2025-04-16 18:10:00|199972.9|199922.9|199828.2|199778.2|199995.5|199945.5|199825.9|199757.8|425
1744827300000|2025-04-16 18:15:00|199828.1|199778.1|199846.4|199796.4|199871.9|199821.9|199783.2|199708.3|238
1744827600000|2025-04-16 18:20:00|199847.7|199797.7|199837.2|199787.2|199863.4|199813.4|199759.3|199709.3|264
1744827900000|2025-04-16 18:25:00|199838|199788|199795.5|199705.5|199859|199809|199743.3|199693.3|299
1744828200000|2025-04-16 18:30:00|199797.8|199707.8|199804.2|199754.2|199804.6|199754.6|199695.6|199645.6|228
1744828500000|2025-04-16 18:35:00|199802.9|199752.9|199782.8|199732.8|199835.8|199785.8|199760.3|199710.3|220
1744828800000|2025-04-16 18:40:00|199784.4|199734.4|199823.3|199773.3|199829.5|199779.5|199769.5|199719.5|233
1744829100000|2025-04-16 18:45:00|199822.2|199772.2|199824.6|199774.6|199843.4|199788.2|199744|199694|285
1744829400000|2025-04-16 18:50:00|199831.4|199781.4|199799.4|199709.4|199848|199798|199759.2|199694.3|251
1744829700000|2025-04-16 18:55:00|199797.9|199707.9|199838.6|199788.6|199880.9|199810.3|199725.4|199662.9|376
1744830000000|2025-04-16 19:00:00|199838.7|199788.7|199951.1|199901.1|200004.2|199954.2|199838.7|199780.2|257
1744830300000|2025-04-16 19:05:00|199950.2|199900.2|199935.1|199885.1|199995.1|199945.1|199928.2|199878.2|148
1744830600000|2025-04-16 19:10:00|199929.1|199879.1|199812.3|199762.3|199952.5|199902.5|199805.7|199755.7|234
1744830900000|2025-04-16 19:15:00|199813.3|199763.3|199876.2|199826.2|199881.4|199831.4|199775.9|199725.9|286
1744831200000|2025-04-16 19:20:00|199874.4|199824.4|199914.7|199864.7|199935|199885|199844.5|199777.6|335
1744831500000|2025-04-16 19:25:00|199915.4|199865.4|199902.3|199852.3|199935.5|199885.5|199826.1|199776.1|381
1744831800000|2025-04-16 19:30:00|199902.7|199852.7|199819.4|199729.4|199907|199857|199732.8|199669|257
1744832100000|2025-04-16 19:35:00|199822.2|199732.2|199776.5|199686.5|199835.8|199745.8|199719.2|199655.7|189
1744832400000|2025-04-16 19:40:00|199774.9|199684.9|199685.4|199635.4|199777.5|199708.1|199685.4|199596.3|247
1744832700000|2025-04-16 19:45:00|199688.6|199638.6|199698|199648|199728.1|199678.1|199685.3|199635.3|163
1744833000000|2025-04-16 19:50:00|199674.5|199624.5|199623.3|199573.3|199699.1|199649.1|199618.5|199568.5|207
1744833300000|2025-04-16 19:55:00|199635.7|199585.7|199664.1|199614.1|199686.4|199636.4|199586.5|199536.5|260
1744833600000|2025-04-16 20:00:00|199663.3|199613.3|199548.1|199498.1|199678.9|199628.9|199510.2|199460.2|192
1744833900000|2025-04-16 20:05:00|199534.5|199484.5|199485.7|199435.7|199563.1|199513.1|199438.8|199348.8|193
1744834200000|2025-04-16 20:10:00|199488.7|199438.7|199405|199355|199506.7|199441.6|199404.2|199335.7|153
1744834500000|2025-04-16 20:15:00|199408.4|199358.4|199514.3|199464.3|199532.2|199465.8|199405.9|199355.9|113
1744834800000|2025-04-16 20:20:00|199515.6|199465.6|199438.8|199348.8|199562.4|199484.5|199425.4|199348.8|125
1744835100000|2025-04-16 20:25:00|199440.8|199350.8|199339.2|199289.2|199442.6|199364.4|199329.8|199267|116
1744835400000|2025-04-16 20:30:00|199337.6|199287.6|199336.5|199246.5|199371.8|199321.8|199308.7|199237.4|159
1744835700000|2025-04-16 20:35:00|199337.5|199247.5|199364.2|199274.2|199448.1|199387.4|199288.6|199229.7|214
1744836000000|2025-04-16 20:40:00|199373.8|199283.8|199302.5|199252.5|199374.4|199305.9|199293.7|199222.1|165
1744836300000|2025-04-16 20:45:00|199311.3|199261.3|199187.5|199097.5|199345.9|199262|199141.6|199051.6|153
1744836600000|2025-04-16 20:50:00|199191.8|199101.8|199297.1|199207.1|199317.8|199227.8|199188.2|199098.2|182
1744836900000|2025-04-16 20:55:00|199298.9|199208.9|199357.3|199267.3|199381.3|199267.3|199275.9|199185.9|108
1744837200000|2025-04-16 21:00:00|199373.1|199187.2|199600|199290|199925|199615|199373.1|199187.2|12
1744837500000|2025-04-16 21:05:00|199542.6|199232.6|199523.7|199213.7|199599.8|199289.8|199505.9|199195.9|16
1744837800000|2025-04-16 21:10:00|199502.7|199192.7|199499.8|199189.8|199600.1|199290.1|199499.8|199189.8|55
1744838100000|2025-04-16 21:15:00|199520.7|199210.7|199600|199290|199600|199290|199500.5|199190.5|10
1744838400000|2025-04-16 21:20:00|199534|199224|199600.1|199290.1|199600.1|199290.1|199519.8|199209.8|6
1744838700000|2025-04-16 21:25:00|199600|199290|199598.1|199288.1|199600|199290|199598.1|199288.1|2
1744839000000|2025-04-16 21:30:00|199599.1|199289.1|199511.8|199201.8|199599.1|199289.1|199511.8|199201.8|9
1744839300000|2025-04-16 21:35:00|199514.8|199204.8|199577|199267|199577|199267|199503.4|199193.4|7
1744839600000|2025-04-16 21:40:00|199577.5|199267.5|199511.8|199201.8|199577.5|199267.5|199510.9|199200.9|7
1744839900000|2025-04-16 21:45:00|199512.8|199202.8|199578.6|199268.6|199578.6|199268.6|199511.2|199201.2|6
1744840200000|2025-04-16 21:50:00|199577.7|199267.7|199506.7|199196.7|199577.7|199267.7|199506.7|199196.7|4
1744840500000|2025-04-16 21:55:00|199526.7|199216.7|199599.7|199289.7|199600|199290|199520.8|199210.8|13
1744840800000|2025-04-16 22:00:00|199600|199290|199525|199215|199600|199290|199500|199190|22
1744841100000|2025-04-16 22:05:00|199523|199217|199297.1|199207.1|199525.1|199288.3|199294.8|199152.7|31
1744841400000|2025-04-16 22:10:00|199319.3|199153.5|199289.2|199199.2|199341.7|199213.9|199250.3|199133.4|55
1744841700000|2025-04-16 22:15:00|199288.1|199198.1|199385.3|199217.7|199398.3|199226|199287.1|199129.2|48
1744842000000|2025-04-16 22:20:00|199419.4|199185.3|199443.1|199258.5|199510.4|199297.5|199367.3|199150.6|29
1744842300000|2025-04-16 22:25:00|199508.6|199198.6|199408.2|199318.2|199508.6|199319|199405.9|199192|26
1744842600000|2025-04-16 22:30:00|199502.8|199203.7|199367.7|199277.7|199502.8|199316.5|199344.9|199200.2|50
1744842900000|2025-04-16 22:35:00|199362|199272|199366.5|199276.5|199453.2|199280.6|199358|199170.8|17
1744843200000|2025-04-16 22:40:00|199433.7|199186.6|199339.4|199249.4|199433.7|199278.2|199329.1|199177.4|23
1744843500000|2025-04-16 22:45:00|199371.7|199281.7|199418.5|199328.5|199454.6|199329|199337.2|199178.1|43
1744843800000|2025-04-16 22:50:00|199455.2|199260.3|199373|199283|199455.2|199330.2|199370|199218.1|34
1744844100000|2025-04-16 22:55:00|199446.6|199214.7|199357.1|199267.1|199458.5|199321.4|199346.3|199191.3|33
1744844400000|2025-04-16 23:00:00|199355.6|199265.6|199378.4|199288.4|199414.8|199307.2|199329|199190.7|24
1744844700000|2025-04-16 23:05:00|199378.3|199288.3|199394.3|199304.3|199409.4|199305.5|199365.8|199205.3|22
1744845000000|2025-04-16 23:10:00|199394.2|199304.2|199361.6|199271.6|199407.5|199304.3|199318.8|199208|32
1744845300000|2025-04-16 23:15:00|199412.6|199261.9|199403.3|199216.1|199412.6|199285.4|199322.1|199204.7|54
1744845600000|2025-04-16 23:20:00|199354.4|199264.4|199375.4|199285.4|199406.8|199285.4|199343.8|199213.9|22
1744845900000|2025-04-16 23:25:00|199392.6|199302.6|199338.1|199248.1|199393|199303|199279.2|199187|78
1744846200000|2025-04-16 23:30:00|199348.8|199258.8|199379.3|199289.3|199435|199324.5|199332.1|199205|49
1744846500000|2025-04-16 23:35:00|199369.5|199279.5|199373.3|199283.3|199407.8|199303|199328.4|199206.5|76
1744846800000|2025-04-16 23:40:00|199364.5|199274.5|199363.6|199273.6|199390.6|199300.6|199352.9|199262.9|421
1744847100000|2025-04-16 23:45:00|199366.9|199276.9|199375.3|199285.3|199377.6|199287.6|199334.3|199244.3|198
1744847400000|2025-04-16 23:50:00|199375.2|199285.2|199363.5|199273.5|199405.5|199303.7|199356.4|199238|169
1744847700000|2025-04-16 23:55:00|199363.3|199273.3|199360.5|199270.5|199392.5|199295.3|199343.1|199224.4|269
1744848000000|2025-04-17 00:00:00|199349|199259|199308.8|199218.8|199395.6|199305.6|199275.6|199185.6|618
1744848300000|2025-04-17 00:05:00|199312.8|199222.8|199319.6|199229.6|199335.9|199245.9|199279.3|199189.3|566
1744848600000|2025-04-17 00:10:00|199296.8|199206.8|199350.7|199260.7|199352.2|199262.2|199287.1|199197.1|282
1744848900000|2025-04-17 00:15:00|199341.3|199251.3|199389.5|199299.5|199412|199322|199312.7|199222.7|380
1744849200000|2025-04-17 00:20:00|199390.5|199300.5|199355.7|199265.7|199409.7|199319.7|199338.9|199248.9|201
1744849500000|2025-04-17 00:25:00|199354|199264|199400.7|199310.7|199410.7|199320.7|199319|199229|144
1744849800000|2025-04-17 00:30:00|199409.7|199319.7|199415|199325|199457.5|199367.5|199389.9|199299.9|148
1744850100000|2025-04-17 00:35:00|199411.7|199321.7|199432.2|199342.2|199452|199362|199381.7|199291.7|129
1744850400000|2025-04-17 00:40:00|199424.6|199334.6|199468.8|199378.8|199495.3|199405.3|199424.6|199334.6|178
1744850700000|2025-04-17 00:45:00|199470|199380|199457.9|199367.9|199470|199380|199428.2|199338.2|122
1744851000000|2025-04-17 00:50:00|199454.8|199364.8|199438.6|199348.6|199465.6|199375.6|199431|199341|145
1744851300000|2025-04-17 00:55:00|199433.8|199343.8|199412.7|199322.7|199460.3|199370.3|199407.5|199317.5|152
1744851600000|2025-04-17 01:00:00|199425.2|199335.2|199557.4|199467.4|199561.8|199471.8|199417.6|199327.6|311
1744851900000|2025-04-17 01:05:00|199553.4|199463.4|199557.2|199467.2|199569.5|199479.5|199529.4|199439.4|334
1744852200000|2025-04-17 01:10:00|199555.2|199465.2|199564.3|199474.3|199574.5|199484.5|199542.7|199452.7|148
1744852500000|2025-04-17 01:15:00|199556.9|199466.9|199503.6|199413.6|199565.3|199475.3|199470.5|199380.5|143
1744852800000|2025-04-17 01:20:00|199499.2|199409.2|199495.7|199405.7|199512|199422|199474.2|199384.2|169
1744853100000|2025-04-17 01:25:00|199493.8|199403.8|199480.9|199390.9|199539.9|199449.9|199423.7|199333.7|219
1744853400000|2025-04-17 01:30:00|199471.6|199381.6|199542.8|199452.8|199552.7|199462.7|199456.1|199366.1|312
1744853700000|2025-04-17 01:35:00|199538.1|199448.1|199541.6|199451.6|199553.3|199463.3|199512.7|199422.7|258
1744854000000|2025-04-17 01:40:00|199535.3|199445.3|199550.3|199460.3|199573.4|199483.4|199524.5|199434.5|141
1744854300000|2025-04-17 01:45:00|199544.8|199454.8|199500.4|199410.4|199558.3|199468.3|199483.1|199393.1|223
1744854600000|2025-04-17 01:50:00|199501.6|199411.6|199509.7|199419.7|199537.9|199447.9|199485.5|199395.5|193
1744854900000|2025-04-17 01:55:00|199504.5|199414.5|199447.6|199357.6|199508.8|199418.8|199440.3|199350.3|185
1744855200000|2025-04-17 02:00:00|199447|199357|199498.1|199408.1|199530.9|199440.9|199443.1|199353.1|225
1744855500000|2025-04-17 02:05:00|199494.1|199404.1|199468.3|199378.3|199505.1|199415.1|199456.6|199366.6|225
1744855800000|2025-04-17 02:10:00|199460.7|199370.7|199425.1|199335.1|199468.3|199378.3|199414.3|199324.3|67
1744856100000|2025-04-17 02:15:00|199416.5|199326.5|199420.4|199330.4|199440.7|199350.7|199399|199309|149
1744856400000|2025-04-17 02:20:00|199427.9|199337.9|199414|199324|199432.3|199342.3|199403.4|199313.4|171
1744856700000|2025-04-17 02:25:00|199421|199331|199376.9|199286.9|199440.6|199350.6|199370.1|199280.1|100
1744857000000|2025-04-17 02:30:00|199368.5|199278.5|199368.7|199278.7|199385.4|199295.4|199350.7|199260.7|108
1744857300000|2025-04-17 02:35:00|199369.2|199279.2|199376.1|199286.1|199388.9|199298.9|199356.1|199266.1|170
1744857600000|2025-04-17 02:40:00|199381.2|199291.2|199333.4|199243.4|199385.9|199295.9|199329.9|199239.9|110
1744857900000|2025-04-17 02:45:00|199339.8|199249.8|199381.3|199291.3|199381.3|199291.3|199330.2|199240.2|258
1744858200000|2025-04-17 02:50:00|199380.6|199290.6|199396.7|199306.7|199401.8|199311.8|199359.2|199269.2|107
1744858500000|2025-04-17 02:55:00|199393|199303|199384.5|199294.5|199423.1|199333.1|199370.2|199280.2|189
1744858800000|2025-04-17 03:00:00|199377.8|199287.8|199376.8|199286.8|199390.5|199300.5|199353.3|199263.3|112
1744859100000|2025-04-17 03:05:00|199375.8|199285.8|199409.5|199319.5|199417.4|199327.4|199368|199278|174
1744859400000|2025-04-17 03:10:00|199412|199322|199398|199308|199418.9|199328.9|199375.8|199285.8|121
1744859700000|2025-04-17 03:15:00|199384.5|199294.5|199377.4|199287.4|199395|199305|199366.6|199276.6|90
1744860000000|2025-04-17 03:20:00|199378.7|199288.7|199373.5|199283.5|199411.6|199321.6|199358.4|199268.4|151
1744860300000|2025-04-17 03:25:00|199382.9|199292.9|199386.1|199296.1|199404.4|199314.4|199361.4|199271.4|113
1744860600000|2025-04-17 03:30:00|199382.4|199292.4|199393.6|199303.6|199395.5|199305.5|199361.1|199271.1|98
1744860900000|2025-04-17 03:35:00|199388.6|199298.6|199424.1|199334.1|199424.1|199334.1|199379.3|199289.3|118
1744861200000|2025-04-17 03:40:00|199415.6|199325.6|199442.7|199352.7|199454.8|199364.8|199408.7|199318.7|130
1744861500000|2025-04-17 03:45:00|199442.5|199352.5|199448.5|199358.5|199448.5|199358.5|199413.8|199323.8|102
1744861800000|2025-04-17 03:50:00|199439.6|199349.6|199422.9|199332.9|199451.5|199361.5|199415|199325|141
1744862100000|2025-04-17 03:55:00|199446.3|199356.3|199457.6|199367.6|199461.9|199371.9|199419.3|199329.3|185
1744862400000|2025-04-17 04:00:00|199457.1|199367.1|199512.4|199422.4|199512.4|199422.4|199425.5|199335.5|139
1744862700000|2025-04-17 04:05:00|199511.9|199421.9|199483.6|199393.6|199524.5|199434.5|199463.1|199373.1|183
1744863000000|2025-04-17 04:10:00|199489|199399|199478.3|199388.3|199492.5|199402.5|199455.6|199365.6|80
1744863300000|2025-04-17 04:15:00|199472.4|199382.4|199467.2|199377.2|199493.6|199403.6|199456.1|199366.1|145
1744863600000|2025-04-17 04:20:00|199461.2|199371.2|199438.5|199348.5|199468.5|199378.5|199425.2|199335.2|117
1744863900000|2025-04-17 04:25:00|199442.8|199352.8|199449.3|199359.3|199454.1|199364.1|199418.5|199328.5|126
1744864200000|2025-04-17 04:30:00|199431.4|199341.4|199519.3|199429.3|199536.7|199446.7|199421.9|199331.9|172
1744864500000|2025-04-17 04:35:00|199523.8|199433.8|199510|199420|199533|199443|199487.5|199397.5|105
1744864800000|2025-04-17 04:40:00|199504.5|199414.5|199502.1|199412.1|199537.9|199447.9|199490.5|199400.5|159
1744865100000|2025-04-17 04:45:00|199498.7|199408.7|199504.4|199414.4|199532.9|199442.9|199497.3|199407.3|270
1744865400000|2025-04-17 04:50:00|199518.6|199428.6|199503.4|199413.4|199527.2|199437.2|199496.7|199406.7|410
1744865700000|2025-04-17 04:55:00|199507.1|199417.1|199537|199447|199547.2|199457.2|199502.8|199412.8|453
1744866000000|2025-04-17 05:00:00|199523.9|199433.9|199542.5|199452.5|199551.9|199461.9|199517.1|199427.1|287
1744866300000|2025-04-17 05:05:00|199536.2|199446.2|199512.6|199422.6|199550.5|199460.5|199507.9|199417.9|187
1744866600000|2025-04-17 05:10:00|199509.4|199419.4|199472.4|199382.4|199526.3|199436.3|199457.7|199367.7|280
1744866900000|2025-04-17 05:15:00|199471.7|199381.7|199463|199373|199471.7|199381.7|199448.5|199358.5|131
1744867200000|2025-04-17 05:20:00|199460.6|199370.6|199459.2|199369.2|199470.4|199380.4|199452.4|199362.4|170
1744867500000|2025-04-17 05:25:00|199463.4|199373.4|199489.3|199399.3|199499|199409|199456|199366|533
1744867800000|2025-04-17 05:30:00|199481.5|199391.5|199429.5|199339.5|199498.1|199408.1|199423.5|199333.5|462
1744868100000|2025-04-17 05:35:00|199428.4|199338.4|199466.5|199376.5|199485.3|199395.3|199425.8|199335.8|189
1744868400000|2025-04-17 05:40:00|199480.9|199390.9|199438.7|199348.7|199504|199414|199437.5|199347.5|674
1744868700000|2025-04-17 05:45:00|199438.9|199348.9|199473|199383|199480.5|199390.5|199417.6|199327.6|210
1744869000000|2025-04-17 05:50:00|199474.7|199384.7|199463.9|199373.9|199486.1|199396.1|199436.9|199346.9|266
1744869300000|2025-04-17 05:55:00|199463|199373|199452.7|199362.7|199468|199378|199436.1|199346.1|75
1744869600000|2025-04-17 06:00:00|199447.7|199357.7|199525.5|199435.5|199529.1|199439.1|199442.7|199352.7|166
1744869900000|2025-04-17 06:05:00|199530.8|199440.8|199495.5|199405.5|199565.8|199475.8|199476.7|199386.7|157
1744870200000|2025-04-17 06:10:00|199495.9|199405.9|199437.6|199347.6|199510.7|199420.7|199436.3|199346.3|195
1744870500000|2025-04-17 06:15:00|199440.8|199350.8|199482.6|199392.6|199494.4|199404.4|199357|199267|218
1744870800000|2025-04-17 06:20:00|199478|199388|199501.4|199411.4|199530.2|199440.2|199434.9|199344.9|205
1744871100000|2025-04-17 06:25:00|199503|199413|199426.2|199336.2|199503.7|199413.7|199425.4|199335.4|120
1744871400000|2025-04-17 06:30:00|199428.9|199338.9|199419.6|199329.6|199472.5|199382.5|199390|199300|171
1744871700000|2025-04-17 06:35:00|199418.9|199328.9|199367.6|199277.6|199432|199342|199320.9|199230.9|140
1744872000000|2025-04-17 06:40:00|199366.6|199276.6|199372.8|199282.8|199385.5|199295.5|199323.6|199233.6|93
1744872300000|2025-04-17 06:45:00|199370.1|199280.1|199448.1|199358.1|199468.6|199378.6|199370.1|199280.1|139
1744872600000|2025-04-17 06:50:00|199454.3|199364.3|199507|199417|199513.5|199423.5|199442.3|199352.3|115
1744872900000|2025-04-17 06:55:00|199509.8|199419.8|199491.7|199401.7|199511|199421|199476.5|199386.5|163
1744873200000|2025-04-17 07:00:00|199488.7|199398.7|199447.3|199357.3|199500.6|199410.6|199438|199348|343
1744873500000|2025-04-17 07:05:00|199448.8|199358.8|199450.7|199360.7|199512|199422|199429.8|199339.8|258
1744873800000|2025-04-17 07:10:00|199459.1|199369.1|199493.9|199403.9|199517.2|199427.2|199404.2|199314.2|165
1744874100000|2025-04-17 07:15:00|199497.5|199407.5|199371.3|199281.3|199559.1|199469.1|199354.3|199264.3|233
1744874400000|2025-04-17 07:20:00|199374.3|199284.3|199407|199317|199508.4|199418.4|199367|199277|141
1744874700000|2025-04-17 07:25:00|199403.3|199313.3|199403.3|199313.3|199429.8|199339.8|199323.1|199233.1|336
1744875000000|2025-04-17 07:30:00|199398.5|199308.5|199325|199235|199401.5|199311.5|199318.9|199228.9|133
1744875300000|2025-04-17 07:35:00|199332.1|199242.1|199286.1|199196.1|199346.5|199256.5|199280|199190|121
1744875600000|2025-04-17 07:40:00|199287|199197|199319.4|199229.4|199338.4|199248.4|199280.7|199190.7|194
1744875900000|2025-04-17 07:45:00|199324.4|199234.4|199347|199257|199353.4|199263.4|199290.8|199200.8|148
1744876200000|2025-04-17 07:50:00|199347.3|199257.3|199304|199214|199364.3|199274.3|199289.8|199199.8|177
1744876500000|2025-04-17 07:55:00|199298.6|199208.6|199297.6|199207.6|199337.3|199247.3|199272.6|199182.6|180
1744876800000|2025-04-17 08:00:00|199291.2|199201.2|199273.2|199183.2|199332.4|199242.4|199250.9|199160.9|228
1744877100000|2025-04-17 08:05:00|199272.6|199182.6|199281.6|199191.6|199297.2|199207.2|199254.6|199164.6|121
1744877400000|2025-04-17 08:10:00|199276.4|199186.4|199245.4|199155.4|199292.5|199202.5|199168.4|199078.4|174
1744877700000|2025-04-17 08:15:00|199246.8|199156.8|199225.5|199135.5|199297.7|199207.7|199220.6|199130.6|176
1744878000000|2025-04-17 08:20:00|199229.4|199139.4|199244.3|199154.3|199293.7|199203.7|199226.5|199136.5|116
1744878300000|2025-04-17 08:25:00|199253.2|199163.2|199313.4|199223.4|199409.7|199319.7|199240.4|199150.4|166
1744878600000|2025-04-17 08:30:00|199317.2|199227.2|199305.4|199215.4|199333.4|199243.4|199296|199206|70
1744878900000|2025-04-17 08:35:00|199305.2|199215.2|199223.1|199133.1|199308.8|199218.8|199209.9|199119.9|76
1744879200000|2025-04-17 08:40:00|199225.8|199135.8|199268.5|199178.5|199270.6|199180.6|199223.5|199133.5|45
1744879500000|2025-04-17 08:45:00|199264.3|199174.3|199267|199177|199284.8|199194.8|199240|199150|83
1744879800000|2025-04-17 08:50:00|199263.9|199173.9|199350.6|199260.6|199359.2|199269.2|199263.3|199173.3|170
1744880100000|2025-04-17 08:55:00|199351.5|199261.5|199340.9|199250.9|199383.7|199293.7|199311.2|199221.2|194
1744880400000|2025-04-17 09:00:00|199344.3|199254.3|199273.8|199183.8|199346.2|199256.2|199268.4|199178.4|192
1744880700000|2025-04-17 09:05:00|199274|199184|199197.4|199107.4|199281.6|199191.6|199194.1|199104.1|72
1744881000000|2025-04-17 09:10:00|199198.1|199108.1|199169.9|199079.9|199216.7|199126.7|199146.1|199056.1|76
1744881300000|2025-04-17 09:15:00|199169.6|199079.6|199203.2|199113.2|199203.6|199113.6|199130|199040|133
1744881600000|2025-04-17 09:20:00|199209.2|199119.2|199255.4|199165.4|199256.7|199166.7|199189.3|199099.3|102
1744881900000|2025-04-17 09:25:00|199251.7|199161.7|199230.1|199140.1|199251.7|199161.7|199220.9|199130.9|69
1744882200000|2025-04-17 09:30:00|199230|199140|199251.2|199161.2|199303.8|199213.8|199230|199140|64
1744882500000|2025-04-17 09:35:00|199251.9|199161.9|199264.2|199174.2|199292.8|199202.8|199245.1|199155.1|84
1744882800000|2025-04-17 09:40:00|199264.6|199174.6|199209.8|199119.8|199271.8|199181.8|199188.5|199098.5|87
1744883100000|2025-04-17 09:45:00|199216.4|199126.4|199206|199116|199251.2|199161.2|199199.7|199109.7|77
1744883400000|2025-04-17 09:50:00|199209.7|199119.7|199428.7|199338.7|199448.7|199358.7|199178.8|199088.8|162
1744883700000|2025-04-17 09:55:00|199421.9|199331.9|199415.8|199325.8|199476.2|199386.2|199376.4|199286.4|201
1744884000000|2025-04-17 10:00:00|199416.1|199326.1|199404.4|199314.4|199515.2|199425.2|199396.6|199306.6|195
1744884300000|2025-04-17 10:05:00|199402.9|199312.9|199375.6|199285.6|199406.1|199316.1|199320.8|199230.8|130
1744884600000|2025-04-17 10:10:00|199374.7|199284.7|199385.8|199295.8|199461|199371|199334.6|199244.6|179
1744884900000|2025-04-17 10:15:00|199388.8|199298.8|199242|199152|199388.8|199298.8|199234|199144|369
1744885200000|2025-04-17 10:20:00|199244.2|199154.2|199220.5|199130.5|199278.1|199188.1|199185.1|199095.1|294
1744885500000|2025-04-17 10:25:00|199221.3|199131.3|199119.5|199029.5|199222.2|199132.2|199101.1|199011.1|190
1744885800000|2025-04-17 10:30:00|199119.6|199029.6|199121.9|199031.9|199134.5|199044.5|199078.1|198988.1|131
1744886100000|2025-04-17 10:35:00|199115.9|199025.9|199131.5|199041.5|199153|199063|199114.4|199024.4|127
1744886400000|2025-04-17 10:40:00|199119.1|199029.1|199248|199158|199253.9|199163.9|199114.9|199024.9|87
1744886700000|2025-04-17 10:45:00|199243.2|199153.2|199351.6|199261.6|199365|199275|199243.2|199153.2|95
1744887000000|2025-04-17 10:50:00|199347|199257|199271|199181|199351.6|199261.6|199217.3|199127.3|327
1744887300000|2025-04-17 10:55:00|199267|199177|199273.9|199183.9|199301.5|199211.5|199255|199165|233
1744887600000|2025-04-17 11:00:00|199268.1|199178.1|199287.2|199197.2|199300.9|199213.8|199219.2|199129.2|268
1744887900000|2025-04-17 11:05:00|199289.2|199199.2|199300.4|199210.4|199307.2|199217.2|199287.2|199197.2|56
1744888200000|2025-04-17 11:10:00|199303.8|199213.8|199310.7|199260.7|199323.5|199264.4|199278.7|199197.6|86
1744888500000|2025-04-17 11:15:00|199313.6|199263.6|199293.1|199243.1|199333.5|199273|199285.4|199202.8|182
1744888800000|2025-04-17 11:20:00|199287|199237|199239.3|199149.3|199313.7|199249.1|199216.8|199139.9|228
1744889100000|2025-04-17 11:25:00|199237.4|199147.4|199177.9|199127.9|199241|199151|199162.4|199100.5|209
1744889400000|2025-04-17 11:30:00|199181.1|199131.1|199197.2|199107.2|199219.9|199144.6|199156|199096.9|183
1744889700000|2025-04-17 11:35:00|199200.5|199110.5|199221.3|199131.3|199232.4|199142.4|199197.1|199107.1|150
1744890000000|2025-04-17 11:40:00|199224.5|199134.5|199199.3|199109.3|199226.1|199143.1|199162.2|199093.9|213
1744890300000|2025-04-17 11:45:00|199201|199111|199180.9|199130.9|199226.9|199147.4|199170|199100.8|185
1744890600000|2025-04-17 11:50:00|199183|199133|199172.6|199122.6|199205.8|199133|199136.2|199086.2|123
1744890900000|2025-04-17 11:55:00|199173.8|199123.8|199213.4|199123.4|199230.3|199168.9|199172.6|199115.5|195
1744891200000|2025-04-17 12:00:00|199211|199121|198965|198915|199216.7|199126.7|198805.3|198715.3|543
1744891500000|2025-04-17 12:05:00|198964.2|198914.2|199200.2|199110.2|199202.7|199147.6|198946|198896|495
1744891800000|2025-04-17 12:10:00|199210.2|199120.2|199290.7|199200.7|199430.8|199380.8|199179.2|199111.6|488
1744892100000|2025-04-17 12:15:00|199293|199203|199121.2|199071.2|199317.9|199227.9|199111.3|199051.1|449
1744892400000|2025-04-17 12:20:00|199125.1|199075.1|199270.3|199220.3|199329.6|199265.1|199116.1|199053.7|441
1744892700000|2025-04-17 12:25:00|199273.6|199223.6|199199.8|199109.8|199275.9|199225.9|199126.7|199058.8|301
1744893000000|2025-04-17 12:30:00|199186.2|199096.2|199079.6|199029.6|199259.9|199174.4|198994.4|198928.1|382
1744893300000|2025-04-17 12:35:00|199062.9|199012.9|198867.5|198777.5|199083.1|199015.6|198845|198773.5|394
1744893600000|2025-04-17 12:40:00|198874.7|198784.7|198755.6|198665.6|198891.2|198801.2|198646.2|198596.2|398
1744893900000|2025-04-17 12:45:00|198756.4|198666.4|198709.7|198619.7|198770.8|198680.8|198669.1|198579.1|248
1744894200000|2025-04-17 12:50:00|198708.2|198618.2|198681.5|198631.5|198765.9|198675.9|198662.1|198572.1|229
1744894500000|2025-04-17 12:55:00|198677.5|198627.5|198699.7|198649.7|198778.3|198728.3|198659.4|198591.2|466
1744894800000|2025-04-17 13:00:00|198708.5|198658.5|198789.2|198739.2|198811.6|198761.6|198626.6|198576.6|403
1744895100000|2025-04-17 13:05:00|198791.9|198741.9|198853.5|198763.5|198892.1|198802.1|198727.6|198671.7|397
1744895400000|2025-04-17 13:10:00|198852.8|198762.8|198763.2|198713.2|198984.2|198907.2|198753.5|198688.4|484
1744895700000|2025-04-17 13:15:00|198762.3|198712.3|198586.4|198536.4|198764.9|198714.9|198586.4|198536.4|355
1744896000000|2025-04-17 13:20:00|198582.6|198532.6|198526.2|198436.2|198641|198577|198413.2|198363.2|355
1744896300000|2025-04-17 13:25:00|198510.4|198460.4|198482.8|198432.8|198563.2|198513.2|198477.4|198427.4|297
1744896600000|2025-04-17 13:30:00|198472.9|198422.9|198272.1|198222.1|198494.1|198433.2|198196.7|198146.7|433
1744896900000|2025-04-17 13:35:00|198267.4|198217.4|198280.2|198230.2|198316.3|198266.3|198138|198088|520
1744897200000|2025-04-17 13:40:00|198280.6|198230.6|198186.9|198136.9|198315.7|198265.7|198169.1|198119.1|397
1744897500000|2025-04-17 13:45:00|198185.5|198135.5|198346.8|198296.8|198375.9|198325.9|198179.9|198129.9|427
1744897800000|2025-04-17 13:50:00|198343.9|198293.9|198385.3|198335.3|198479.5|198418.6|198342.3|198292.3|472
1744898100000|2025-04-17 13:55:00|198381.1|198331.1|198426.7|198376.7|198523|198470.1|198374.3|198324.3|378
1744898400000|2025-04-17 14:00:00|198428.9|198378.9|198386.3|198336.3|198473.9|198423.9|198314.5|198264.5|414
1744898700000|2025-04-17 14:05:00|198384.2|198334.2|198559.8|198469.8|198585.3|198501.5|198384.2|198334.2|272
1744899000000|2025-04-17 14:10:00|198544.9|198454.9|198573.9|198523.9|198605|198555|198409.6|198359.6|403
1744899300000|2025-04-17 14:15:00|198573.2|198523.2|198648.2|198558.2|198652|198601.4|198555|198502.9|392
1744899600000|2025-04-17 14:20:00|198646.1|198556.1|198413|198363|198667.2|198617.2|198369.3|198319.3|460
1744899900000|2025-04-17 14:25:00|198414.8|198364.8|198515.8|198465.8|198518.2|198468.2|198372.7|198296.3|389
1744900200000|2025-04-17 14:30:00|198513.8|198463.8|198396.9|198346.9|198558.6|198508.6|198390.5|198340.5|399
1744900500000|2025-04-17 14:35:00|198397.5|198347.5|198440.1|198350.1|198471|198411|198362.5|198290.1|259
1744900800000|2025-04-17 14:40:00|198451.9|198361.9|198549.8|198499.8|198560|198510|198391.1|198341.1|486
1744901100000|2025-04-17 14:45:00|198551.3|198501.3|198561.1|198511.1|198596.9|198546.9|198473.2|198405|308
1744901400000|2025-04-17 14:50:00|198560.1|198510.1|198468.2|198418.2|198560.1|198510.1|198420.7|198341.8|400
1744901700000|2025-04-17 14:55:00|198475.6|198425.6|198429.8|198379.8|198587.4|198513.1|198419.5|198369.5|408
1744902000000|2025-04-17 15:00:00|198426.8|198376.8|198350.6|198300.6|198442.5|198392.5|198315.1|198265.1|500
1744902300000|2025-04-17 15:05:00|198353.8|198303.8|198233.5|198183.5|198372.6|198322.6|198231.7|198181.7|251
1744902600000|2025-04-17 15:10:00|198235.7|198185.7|198197.4|198147.4|198247.3|198197.3|198148.8|198098.8|308
1744902900000|2025-04-17 15:15:00|198198.3|198148.3|198151.5|198101.5|198207.9|198157.9|198142.3|198092.3|195
1744903200000|2025-04-17 15:20:00|198151.3|198101.3|198002.5|197952.5|198167.1|198117.1|197965.8|197915.8|300
1744903500000|2025-04-17 15:25:00|198004.3|197954.3|198059.7|198009.7|198106.4|198056.4|198001.3|197951.3|358
1744903800000|2025-04-17 15:30:00|198067.7|198017.7|198232.6|198182.6|198261.1|198211.1|198067.7|198004.6|262
1744904100000|2025-04-17 15:35:00|198248.8|198198.8|198390.6|198300.6|198432.5|198363.5|198240.9|198190.9|189
1744904400000|2025-04-17 15:40:00|198383.7|198293.7|198391.3|198341.3|198399|198349|198300.7|198237.2|285
1744904700000|2025-04-17 15:45:00|198385.4|198335.4|198299.8|198209.8|198385.4|198335.4|198278.6|198188.6|288
1744905000000|2025-04-17 15:50:00|198290.6|198200.6|198170.2|198120.2|198307.9|198217.9|198122.8|198071.5|407
1744905300000|2025-04-17 15:55:00|198163.1|198113.1|198161|198111|198175.5|198125.5|198082.7|198032.7|401
1744905600000|2025-04-17 16:00:00|198122.6|198072.6|198161.9|198111.9|198165.9|198113.8|198074.8|198024.8|524
1744905900000|2025-04-17 16:05:00|198167.6|198117.6|197902.4|197852.4|198167.6|198117.6|197876.4|197826.4|444
1744906200000|2025-04-17 16:10:00|197903.9|197853.9|197934.7|197884.7|198025|197975|197896.8|197846.8|469
1744906500000|2025-04-17 16:15:00|197935.7|197885.7|197680.1|197630.1|197937.4|197887.4|197674.7|197624.7|383
1744906800000|2025-04-17 16:20:00|197678.5|197628.5|197702.3|197652.3|197735.7|197685.7|197509.1|197459.1|422
1744907100000|2025-04-17 16:25:00|197702.5|197652.5|197780.6|197690.6|197824.8|197774.8|197696.8|197634.6|439
1744907400000|2025-04-17 16:30:00|197759.7|197709.7|197767.2|197717.2|197842.8|197792.8|197750.6|197700.6|347
1744907700000|2025-04-17 16:35:00|197766.9|197716.9|197850.4|197760.4|197863.1|197800.8|197765.4|197686.5|408
1744908000000|2025-04-17 16:40:00|197850.3|197760.3|197944.8|197894.8|197986.2|197936.2|197835.5|197749.5|318
1744908300000|2025-04-17 16:45:00|197942.1|197892.1|197781.1|197731.1|197950.4|197900.4|197776.9|197726.9|312
1744908600000|2025-04-17 16:50:00|197773.6|197723.6|197575.7|197525.7|197785.7|197735.7|197572.8|197522.8|310
1744908900000|2025-04-17 16:55:00|197578|197528|197570.4|197520.4|197626|197576|197534.1|197481.2|307
1744909200000|2025-04-17 17:00:00|197568.6|197518.6|197464.2|197414.2|197573|197522.7|197439.4|197389.4|302
1744909500000|2025-04-17 17:05:00|197465.9|197415.9|197497.7|197447.7|197513.5|197453.4|197406.1|197356.1|232
1744909800000|2025-04-17 17:10:00|197497.4|197447.4|197531.3|197441.3|197553.3|197490.3|197497.2|197440.2|135
1744910100000|2025-04-17 17:15:00|197527.6|197437.6|197529|197479|197545|197495|197492.6|197422.9|193
1744910400000|2025-04-17 17:20:00|197530|197480|197500.9|197450.9|197579.7|197529.7|197499.6|197449.6|192
1744910700000|2025-04-17 17:25:00|197501|197451|197410.5|197360.5|197504|197454|197404.9|197354.9|160
1744911000000|2025-04-17 17:30:00|197403.4|197353.4|197399.6|197349.6|197479.3|197405.2|197386.1|197336.1|245
1744911300000|2025-04-17 17:35:00|197413.3|197363.3|197479.1|197389.1|197479.1|197410.9|197376.9|197326.9|296
1744911600000|2025-04-17 17:40:00|197472.7|197382.7|197435.1|197385.1|197477.6|197422.4|197403.9|197353.9|212
1744911900000|2025-04-17 17:45:00|197429.5|197379.5|197262.5|197212.5|197465.1|197399.6|197261.8|197211.8|282
1744912200000|2025-04-17 17:50:00|197266|197216|197190.5|197140.5|197312.3|197262.3|197156.3|197106.3|213
1744912500000|2025-04-17 17:55:00|197191.8|197141.8|197145.4|197095.4|197191.8|197141.8|197139.8|197089.8|192
1744912800000|2025-04-17 18:00:00|197145.1|197095.1|197077|197027|197266.6|197216.6|197073.6|197023.6|211
1744913100000|2025-04-17 18:05:00|197068.6|197018.6|197122.7|197072.7|197131.5|197081.5|197056|197006|342
1744913400000|2025-04-17 18:10:00|197121.3|197071.3|197071.5|197021.5|197156.1|197106.1|197052.4|197002.4|351
1744913700000|2025-04-17 18:15:00|197072.6|197022.6|196969.3|196919.3|197100.6|197050.6|196964.9|196906.3|239
1744914000000|2025-04-17 18:20:00|196970.5|196920.5|197044.4|196994.4|197091|197028.7|196969.2|196919.2|310
1744914300000|2025-04-17 18:25:00|197042.5|196992.5|197061.3|197011.3|197067.4|197017.4|197007.1|196957.1|161
1744914600000|2025-04-17 18:30:00|197069.5|197019.5|196992.5|196942.5|197072.3|197022.3|196940.2|196890.2|264
1744914900000|2025-04-17 18:35:00|196991|196941|196959.7|196869.7|196993.5|196943.5|196836|196786|270
1744915200000|2025-04-17 18:40:00|196957.2|196867.2|197144.5|197094.5|197147.8|197097.8|196909|196828.9|175
1744915500000|2025-04-17 18:45:00|197144.6|197094.6|197194.8|197144.8|197309.9|197232.5|197131.4|197081.4|409
1744915800000|2025-04-17 18:50:00|197197.2|197147.2|197007.5|196957.5|197211.9|197161.9|196970.5|196920.5|404
1744916100000|2025-04-17 18:55:00|197009.7|196959.7|196964.9|196914.9|197011.4|196961.4|196872.8|196822.8|495
1744916400000|2025-04-17 19:00:00|196967.8|196917.8|196998.3|196948.3|197004.1|196954.1|196881.8|196831.8|381
1744916700000|2025-04-17 19:05:00|196999.5|196949.5|197078.2|197028.2|197085.5|197035.5|196999.5|196949.5|142
1744917000000|2025-04-17 19:10:00|197074|197024|197186.3|197136.3|197192|197142|197065.3|197015.3|175
1744917300000|2025-04-17 19:15:00|197183.9|197133.9|197201.3|197151.3|197232.7|197182.7|197151.8|197101.8|190
1744917600000|2025-04-17 19:20:00|197195|197145|197224.7|197174.7|197284.9|197225.4|197148.9|197098.9|333
1744917900000|2025-04-17 19:25:00|197231.6|197181.6|197268.7|197178.7|197311.8|197221.8|197220.2|197136.8|203
1744918200000|2025-04-17 19:30:00|197271.7|197181.7|197165.3|197115.3|197306.7|197237.2|197159|197109|272
1744918500000|2025-04-17 19:35:00|197167.9|197117.9|197205|197155|197240.7|197190.7|197160.9|197110.9|245
1744918800000|2025-04-17 19:40:00|197203.3|197153.3|197175.4|197125.4|197232.9|197182.9|197158.9|197108.9|223
1744919100000|2025-04-17 19:45:00|197180.1|197130.1|197084.2|197034.2|197201.6|197151.6|197054.5|197004.5|213
1744919400000|2025-04-17 19:50:00|197086.8|197036.8|196968.9|196918.9|197096.8|197046.8|196946.3|196896.3|235
1744919700000|2025-04-17 19:55:00|196968.2|196918.2|196892.5|196802.5|196968.2|196918.2|196855.7|196802.5|332
1744920000000|2025-04-17 20:00:00|196890.1|196840.1|196803.3|196753.3|196906.1|196853.2|196791|196741|161
1744920300000|2025-04-17 20:05:00|196808.8|196758.8|196682.9|196632.9|196811.6|196761.6|196674.9|196624.9|157
1744920600000|2025-04-17 20:10:00|196684.3|196634.3|196645.2|196595.2|196686.9|196636.9|196627.9|196577.9|146
1744920900000|2025-04-17 20:15:00|196647.4|196597.4|196742.5|196692.5|196766.4|196716.4|196580.8|196530.8|120
1744921200000|2025-04-17 20:20:00|196738.2|196688.2|196747.1|196697.1|196769.5|196700.1|196693|196639.4|122
1744921500000|2025-04-17 20:25:00|196752.9|196702.9|196925.2|196835.2|196938.1|196848.1|196752|196665.3|180
1744921800000|2025-04-17 20:30:00|196929.4|196839.4|197069.3|197019.3|197111|197050.5|196929.4|196839.4|184
1744922100000|2025-04-17 20:35:00|197068.5|197018.5|197087.3|197037.3|197104.7|197054.7|197034.2|196984.2|116
1744922400000|2025-04-17 20:40:00|197078.5|197028.5|197111.9|197061.9|197136.8|197068.8|197070.6|197014.1|97
1744922700000|2025-04-17 20:45:00|197111.3|197061.3|197139.4|197049.4|197150.6|197061.3|197034.2|196944.2|160
1744923000000|2025-04-17 20:50:00|197130.9|197040.9|197118.3|197028.3|197152|197062|197114.3|197024.3|114
1744923300000|2025-04-17 20:55:00|197120.2|197030.2|197134|196900.4|197244.9|197147|197069.6|196878.5|361
1744923600000|2025-04-17 21:00:00|197247.2|196937.2|197235|196925|197247.2|196937.2|197134|196881.8|5
1744923900000|2025-04-17 21:05:00|197240.3|196930.3|197199.3|196889.3|197240.3|196930.3|197199.3|196889.3|2
1744924200000|2025-04-17 21:10:00|197240.5|196930.5|197095|196785|197240.5|196930.5|197077.3|196767.3|82
1744924500000|2025-04-17 21:15:00|197188.8|196878.8|197241.9|196931.9|197241.9|196931.9|197094.9|196784.9|6
1744924800000|2025-04-17 21:20:00|197240.3|196930.3|197240.3|196930.3|197240.3|196930.3|197240.3|196930.3|1
1744925100000|2025-04-17 21:25:00|197124.7|196814.7|197124.7|196814.7|197124.7|196814.7|197124.7|196814.7|1
1744925400000|2025-04-17 21:30:00|197240.3|196930.3|197240.3|196930.3|197240.3|196930.3|197240.3|196930.3|1
1744926000000|2025-04-17 21:40:00|197255.4|196945.4|197255.5|196945.5|197255.5|196945.5|197255.4|196945.4|2
1744926300000|2025-04-17 21:45:00|197196.7|196886.7|197196.4|196886.4|197199.1|196889.1|197196.4|196886.4|3
1744926600000|2025-04-17 21:50:00|197205.8|196895.8|197207|196897|197224.6|196914.6|197205.5|196895.5|5
1744926900000|2025-04-17 21:55:00|197206.2|196896.2|197208.2|196898.2|197235|196925|197205.4|196895.4|6
1744927200000|2025-04-17 22:00:00|197167.9|196857.9|197235|196925|197235|196925|197120|196810|11
1744927800000|2025-04-17 22:10:00|197195.6|196885.6|197235|196925|197235|196925|197195.6|196885.6|4
1744928100000|2025-04-17 22:15:00|197176.3|196866.3|197235|196925|197358|197048|197147|196837|17
1744928700000|2025-04-17 22:25:00|197183.3|196873.3|197170.4|196860.4|197235|196925|197055|196745|9
1744929000000|2025-04-17 22:30:00|197143|196833|197287.5|196977.5|197437|197150|197140|196830|46
1744929300000|2025-04-17 22:35:00|197266.7|196956.7|197281.4|196971.4|197483.4|197190|197077|196767|60
1744929600000|2025-04-17 22:40:00|197269.7|196959.7|197301.7|196991.7|197349|197130|197077|196767|48
1744929900000|2025-04-17 22:45:00|197337.5|197027.5|197345|197040|197355|197140|197095|196785|39
1744930200000|2025-04-17 22:50:00|197317.5|197007.5|197241.4|196931.4|197349|197130|197083.5|196773.5|44
1744930500000|2025-04-17 22:55:00|197139.7|196829.7|197231|196921|197346.7|197170|197087|196777|42
1744930800000|2025-04-17 23:00:00|197216|196906|197163.1|196853.1|197321.4|197070|197146.4|196836.4|25
1744931100000|2025-04-17 23:05:00|197231.5|196921.5|197329|197050|197329|197050|197067.7|196757.7|28
1744931400000|2025-04-17 23:10:00|197293|196983|197297.5|196982.5|197329|197050|197088.4|196778.4|25
1744931700000|2025-04-17 23:15:00|197325|197060|197136.5|196821.5|197500|197185|197115.2|196800.2|19
1744932000000|2025-04-17 23:20:00|197192.5|196877.5|197192.5|196877.5|197324|197060|197094.5|196779.5|15
1744932300000|2025-04-17 23:25:00|197125.8|196810.8|197148.9|196833.9|197192.5|196877.5|197118.6|196803.6|12
1744932600000|2025-04-17 23:30:00|197187.6|196872.6|197315|197070|197315|197070|197094|196779|20
1744932900000|2025-04-17 23:35:00|197294.2|196979.2|197149.2|196834.2|197431.7|197120|197094|196779|157
1744933200000|2025-04-17 23:40:00|197115.9|196800.9|197300.9|196985.9|197350|197110|197105|196790|193
1744933500000|2025-04-17 23:45:00|197334.2|197019.2|197149.2|196834.2|197334.2|197019.2|197105|196790|158
1744933800000|2025-04-17 23:50:00|197115.9|196800.9|197122.3|196807.3|197155.9|196840.9|197105|196790|81
1744934100000|2025-04-17 23:55:00|197149.2|196834.2|197123.5|196808.5|197156.2|196841.2|197105|196790|43
1744934400000|2025-04-18 00:00:00|197116.1|196801.1|197148.9|196833.9|197154.4|196839.4|197104.5|196789.5|118
1744934700000|2025-04-18 00:05:00|197115.5|196800.5|197169|196930|197243.6|196930|197092.5|196777.5|91
1744935000000|2025-04-18 00:10:00|197194.8|196862.2|197148|196930|197199.2|196950|197075|196802.5|33
1744935300000|2025-04-18 00:15:00|197210.1|196849.7|197122|196930|197210.1|196930|197117|196803.7|19
1744935600000|2025-04-18 00:20:00|197151.4|196856.6|197117.5|196802.5|197151.4|196930|197061|196746|12
1744935900000|2025-04-18 00:25:00|197081.7|196766.7|197117.5|196802.5|197150|197011|197058.5|196743.5|21
1744936200000|2025-04-18 00:30:00|197087.6|196772.6|197305.9|196990.9|197380|197120|197068.9|196753.9|115
1744936500000|2025-04-18 00:35:00|197272.5|196957.5|197116.6|196801.6|197305.9|196990.9|197093.3|196778.3|236
1744936800000|2025-04-18 00:40:00|197147.1|196832.1|197160.5|196845.5|197248.1|196933.1|197055.6|196740.6|69
1744937100000|2025-04-18 00:45:00|197194.9|196879.9|197154.5|196839.5|197197.5|196882.5|197135|196820|28
1744937400000|2025-04-18 00:50:00|197133|196818|197095.5|196880.5|197195.5|196887.2|197078|196780|68
1744937700000|2025-04-18 00:55:00|197093.8|196868.5|197218.9|196903.9|197231.6|196916.6|197076|196792.5|46
1744938000000|2025-04-18 01:00:00|197218.3|196903.3|197162.8|196907|197220.6|196907|197100|196856.7|30
1744938300000|2025-04-18 01:05:00|197131.4|196887|197087.6|196872.9|197162.8|196907|197050|196826.1|17
1744938600000|2025-04-18 01:10:00|197050|196867|197088.9|196871.1|197174.1|196884.6|197050|196835.2|19
1744938900000|2025-04-18 01:15:00|197050|196867|197178.9|196906.5|197226.5|196911.5|197050|196860.6|21
1744939200000|2025-04-18 01:20:00|197148.4|196910.8|197159.4|196921.8|197227.5|196921.8|197093.9|196875.1|24
1744939500000|2025-04-18 01:25:00|197186.3|196912.5|197088.9|196872.8|197224.5|196921.8|197050|196817.3|24
1744939800000|2025-04-18 01:30:00|197113.3|196798.3|197088.9|196872.9|197152.3|196878.8|197050|196795.6|19
1744940100000|2025-04-18 01:35:00|197050|196867|197145|196907.4|197222|196907.4|197050|196867|18
1744940400000|2025-04-18 01:40:00|197176.7|196900.3|197083.9|196871.6|197220.5|196907.4|197040|196853.9|24
1744940700000|2025-04-18 01:45:00|197127.8|196876.2|197160.8|196923.2|197211|196923.2|197040|196858.5|20
1744941000000|2025-04-18 01:50:00|197187.2|196904.5|197189.6|196909.5|197215|196926.8|197164.4|196882|17
1744941300000|2025-04-18 01:55:00|197164.4|196926.8|197240|196932|197304.6|196989.6|197164.4|196889.5|28
1744941600000|2025-04-18 02:00:00|197258.9|196974|197258.9|196998.4|197299.3|197017.8|197240|196932|14
1744941900000|2025-04-18 02:05:00|197240|196979|197258.9|196998.5|197317.7|197018.1|197240|196979|16
1744942200000|2025-04-18 02:10:00|197240|196979|197258.9|196998.5|197289.6|197018.1|197240|196974.6|18
1744942500000|2025-04-18 02:15:00|197277.8|197018.1|197252|196979|197284.1|197021.1|197240|196967.7|17
1744942800000|2025-04-18 02:20:00|197264.9|197000.1|197264.9|197000.1|197326.1|197021.1|197252|196979|22
1744943100000|2025-04-18 02:25:00|197277.8|197021.1|197244.6|197007|197304.5|197021.1|197244.5|196978.2|20
1744943400000|2025-04-18 02:30:00|197248.3|196993|197248.3|196993.1|197294.3|197007.1|197244.6|196971|21
1744943700000|2025-04-18 02:35:00|197288.8|196973.8|197248.3|196993.1|197295.2|197008.4|197244.6|196967.4|23
1744944000000|2025-04-18 02:40:00|197252|196979|197285.9|196970.9|197292.7|197007.1|197244.7|196969.4|20
1744944300000|2025-04-18 02:45:00|197252|196979|197247|196992.7|197287.3|197007|197244.5|196969.8|17
1744944600000|2025-04-18 02:50:00|197298.8|196983.8|197246.5|197000.7|197298.8|197038.1|197244.2|196979|24
1744944900000|2025-04-18 02:55:00|197309.2|196994.2|197246.8|197000|197311|197007|197244.6|196979|44
1744945200000|2025-04-18 03:00:00|197306.5|196991.5|197244.5|197006.9|197306.5|197007|197244.5|196980|14
1744945500000|2025-04-18 03:05:00|197249|196997|197244.6|197007|197304.2|197007.1|197244.5|196979|20
1744945800000|2025-04-18 03:10:00|197246.8|196999.5|197246.8|196999.5|197306.4|197007.1|197244.6|196991.1|13
1744946100000|2025-04-18 03:15:00|197306.2|196991.2|197246.8|197000|197307.5|197007|197244.6|196979|32
1744946400000|2025-04-18 03:20:00|197244.6|197007|197304.7|196989.7|197313.3|197026.5|197244.2|196979|18
1744946700000|2025-04-18 03:25:00|197244.4|197006.8|197246.1|196992.8|197308.3|197006.8|197244.4|196979|55
1744947000000|2025-04-18 03:30:00|197248|197001.3|197248|196979|197309|197006.7|197244.1|196979|48
1744947300000|2025-04-18 03:35:00|197296.4|196981.4|197244.1|197006.5|197296.4|197006.6|197244.1|196978.8|18
1744947600000|2025-04-18 03:40:00|197293.8|196978.8|197245.2|196992.4|197296.6|197026.4|197244.2|196973.3|18
1744947900000|2025-04-18 03:45:00|197244.1|197006.5|197245.6|196992.8|197295.8|197006.5|197244.1|196979|37
1744948200000|2025-04-18 03:50:00|197247|196979|197289.3|196974.3|197289.3|196993.8|197245.6|196974.3|30
1744948500000|2025-04-18 03:55:00|197244.3|197006.7|197244.6|196992.8|197297.6|197026.5|197244.2|196976.5|17
1744948800000|2025-04-18 04:00:00|197288.2|196973.2|197307.9|197049.6|197339.2|197090.7|197244.2|196973.2|53
1744949100000|2025-04-18 04:05:00|197298.8|197053.5|197286.1|197015.7|197305|197067.4|197186.8|196967.6|495
1744949400000|2025-04-18 04:10:00|197280.1|197020.7|197288|196973|197310.4|197020.7|197228.6|196959.3|461
1744949700000|2025-04-18 04:15:00|197302|196987|197315.9|197012.8|197327.6|197038|197268|196972.1|503
1744950000000|2025-04-18 04:20:00|197293|197017|197310|197002|197324|197033|197285|197001|68
1744950300000|2025-04-18 04:25:00|197309|197001|197324|197009|197337.9|197022.9|197291|197001|35
1744950600000|2025-04-18 04:30:00|197309|197032.3|197297.1|197038.4|197337|197055.6|197293|197001|41
1744950900000|2025-04-18 04:35:00|197293.2|197055.6|197296.6|197042.3|197337.7|197055.6|197293.2|197001|28
1744951200000|2025-04-18 04:40:00|197300|197029|197306.1|197038.3|197330|197055.6|197291.1|197003|35
1744951500000|2025-04-18 04:45:00|197319|197021|197302.6|197033.3|197344|197055.6|197293.2|197003|35
1744951800000|2025-04-18 04:50:00|197329|197014|197309|197002|197330|197043.9|197296.9|197001|58
1744952100000|2025-04-18 04:55:00|197298.5|197037.8|197311.4|197051.7|197330|197055.1|197297.1|197001|181
1744952400000|2025-04-18 05:00:00|197305.4|197038.6|197310|197018|197330|197055|197292|197001|85
1744952700000|2025-04-18 05:05:00|197326|197025|197311.4|197043.2|197330|197047.7|197302|197009|96
1744953000000|2025-04-18 05:10:00|197330|197031|197330|197028|197342.3|197055.3|197292.9|197005|94
1744953300000|2025-04-18 05:15:00|197316|197003|197327.8|197092.1|197330|197102|197299.7|197001|101
1744953600000|2025-04-18 05:20:00|197334.9|197102.1|197340|197150|197356.6|197200.4|197334|197102.1|15
1744953900000|2025-04-18 05:25:00|197334.9|197121.1|197335.9|197122|197345.4|197150|197334.9|197121.1|19
1744954200000|2025-04-18 05:30:00|197345|197131|197340|197150|197345.5|197150|197316|197122|127
1744954500000|2025-04-18 05:35:00|197328|197126.1|197326.1|197122.8|197340.3|197150|197312|197102.2|58
1744954800000|2025-04-18 05:40:00|197309.7|197131.9|197340|197150|197340|197150|197309.7|197067|15
1744955100000|2025-04-18 05:45:00|197337.2|197123.4|197337.6|197123.6|197340|197150|197337.2|197123.4|11
1744955400000|2025-04-18 05:50:00|197340|197150|197322|197150|197340|197150|197316|197123.6|215
1744955700000|2025-04-18 05:55:00|197338|197123.6|197333|197150|197354.3|197179|197269|197123.6|424
1744956000000|2025-04-18 06:00:00|197340|197125.4|197340|197151|197357.5|197151|197313|197125.4|62
1744956300000|2025-04-18 06:05:00|197357.5|197128.1|197356.7|197126.8|197357.6|197151|197340|197126.8|15
1744956600000|2025-04-18 06:10:00|197340|197151|197340|197152|197356.7|197152|197340|197127.5|11
1744956900000|2025-04-18 06:15:00|197356.9|197082|197357.9|197129.1|197357.9|197152|197340|197082|13
1744957200000|2025-04-18 06:20:00|197340|197152|197340|197152|197358.1|197152|197340|197127.5|11
1744957500000|2025-04-18 06:25:00|197333|197127.5|197349.3|197127.5|197357.3|197152|197327|197127.5|132
1744957800000|2025-04-18 06:30:00|197352.7|197152|197310|197152|197356.7|197152|197309|197127.5|263
1744958100000|2025-04-18 06:35:00|197332|197127.5|197343.1|197127.5|197352.5|197152|197307|197127.5|344
1744958400000|2025-04-18 06:40:00|197341.1|197152|197335.2|197040.1|197354.4|197152|197306|197037.7|171
1744958700000|2025-04-18 06:45:00|197337.6|197045.5|197305.8|197042|197338.1|197065.9|197259.8|196944.8|142
1744959000000|2025-04-18 06:50:00|197295.3|197044|197331|197018|197340|197052.4|197294.8|197005|236
1744959300000|2025-04-18 06:55:00|197324|197028|197227.6|197011.3|197325.1|197102.8|197156.1|196845|847
1744959600000|2025-04-18 07:00:00|197217.7|196902.7|197273.8|197002.9|197325.3|197022.8|197090|196850.2|973
1744959900000|2025-04-18 07:05:00|197267|197014.9|197288|196997|197304|197025.1|197209.7|196894.7|304
1744960200000|2025-04-18 07:10:00|197303|197011|197271.3|197006.5|197314|197022.3|197258.6|196975|296
1744960500000|2025-04-18 07:15:00|197280.6|197018.6|197277.3|197010.7|197309|197031.7|197254.5|196982|225
1744960800000|2025-04-18 07:20:00|197280.3|197014|197278.6|197020.8|197296|197041.9|197227.9|196912.9|356
1744961100000|2025-04-18 07:25:00|197272.8|197010.4|197268.8|197012.3|197307|197024.6|197227.8|196912.8|388
1744961400000|2025-04-18 07:30:00|197271.6|197005.8|197263.1|197005.7|197286.8|197041.9|197247.3|196997.2|326
1744961700000|2025-04-18 07:35:00|197273.6|197014.5|197270|196983|197286|197023.7|197246.5|196970|87
1744962000000|2025-04-18 07:40:00|197284|196988|197293|197005|197293|197023.7|197246.5|196984|60
1744962300000|2025-04-18 07:45:00|197291|196982|197304|197011|197304|197023.7|197246.4|196977|107
1744962600000|2025-04-18 07:50:00|197301|196988|197295|197003|197319|197023.7|197246.4|196979|187
1744962900000|2025-04-18 07:55:00|197278.1|197004|197220|197010|197278.1|197040|197220|196962.7|33
1744963200000|2025-04-18 08:00:00|197246.2|197014.8|197300|197015|197300|197045.8|197246.2|197010|102
1744963500000|2025-04-18 08:05:00|197290.9|197021|197294.3|197041.6|197300|197068.7|197284.5|197015|54
1744963800000|2025-04-18 08:10:00|197300|197037.6|197295.8|197061|197300|197068.2|197278.5|197015|397
1744964100000|2025-04-18 08:15:00|197294.2|197055.9|197300|197062|197300|197064.6|197276.5|197015|451
1744964400000|2025-04-18 08:20:00|197283.5|197049|197292.5|197047.5|197309.7|197065|197277.6|197027.6|525
1744964700000|2025-04-18 08:25:00|197291.9|197055.5|197291|197037|197300|197065.1|197257|197016|667
1744965000000|2025-04-18 08:30:00|197300|197036|197300|197044|197300|197068.6|197279|197015|222
1744965300000|2025-04-18 08:35:00|197291.3|197068.6|197300|197057|197360.4|197075|197288.2|197020|190
1744965600000|2025-04-18 08:40:00|197299|197027|197300|197028|197300|197069|197291.1|197021|179
1744965900000|2025-04-18 08:45:00|197295.7|197022|197300|197045|197300|197069|197280.6|197015|220
1744966200000|2025-04-18 08:50:00|197291.3|197022|197300|197032|197354.1|197068.6|197288.8|197015|91
1744966500000|2025-04-18 08:55:00|197296|197052|197259.5|197060|197317.3|197097.7|197230.3|196923.4|479
1744966800000|2025-04-18 09:00:00|197258.3|196925.2|197246.5|197007.2|197294|197010.6|197231.9|196925.2|22
1744967100000|2025-04-18 09:05:00|197250|197000|197252.5|197010.5|197264.1|197031.5|197243.8|197000|22
1744967400000|2025-04-18 09:10:00|197250|197000|197250|197010|197313.7|197031.5|197250|196995.4|47
1744967700000|2025-04-18 09:15:00|197252.6|197000|197251.1|197010.1|197252.8|197031|197244|197000|83
1744968000000|2025-04-18 09:20:00|197248|197000|197248|197000|197254.3|197031.6|197248|197000|21
1744968300000|2025-04-18 09:25:00|197255.2|197001.1|197248|197001|197255.2|197030.6|197243|197000|41
1744968600000|2025-04-18 09:30:00|197251.2|197000|197248|197000|197251.7|197031.3|197248|197000|75
1744968900000|2025-04-18 09:35:00|197251.5|197008.5|197251.1|197008.5|197251.5|197031.1|197247|197000|18
1744969200000|2025-04-18 09:40:00|197247|197000|197247|197000|197252.6|197031.7|197243.7|197000|17
1744969500000|2025-04-18 09:45:00|197252.5|197031.6|197247|197000|197252.7|197031.9|197247|197000|17
1744969800000|2025-04-18 09:50:00|197251.4|197010.6|197247|197000|197252.5|197031.7|197247|197000|16
1744970100000|2025-04-18 09:55:00|197268.8|197013.9|197229.2|197020.5|197272.1|197069.5|197210|196941.5|761
1744970400000|2025-04-18 10:00:00|197227.4|197021.3|197264|197025.5|197274.5|197045.9|197227.4|197008|697
1744970700000|2025-04-18 10:05:00|197247.2|197021.9|197263.1|197018.6|197266.2|197043.8|197246.1|197012.2|675
1744971000000|2025-04-18 10:10:00|197261.7|197017.9|197259.3|197038.6|197268.9|197052|197245.5|197008|623
1744971300000|2025-04-18 10:15:00|197257.4|197039.3|197260.7|197047.7|197264.3|197058|197245.9|197008|547
1744971600000|2025-04-18 10:20:00|197257|197048.7|197246.1|197024.6|197265.5|197058|197245|197008|529
1744971900000|2025-04-18 10:25:00|197258.5|197033.7|197256.5|197039.6|197265.9|197058|197243.5|197011|663
1744972200000|2025-04-18 10:30:00|197261.1|197019.9|197260.4|197043.8|197265.6|197057|197244.2|197008|654
1744972500000|2025-04-18 10:35:00|197256.8|197045.7|197246|197050|197264.3|197057|197245.2|197014.8|663
1744972800000|2025-04-18 10:40:00|197246.6|197062|197261.7|197019.5|197263.9|197062|197240.7|197008|767
1744973100000|2025-04-18 10:45:00|197260.1|197022.9|197246|197008|197263.3|197028.7|197219|196967.9|167
1744973400000|2025-04-18 10:50:00|197244|197009|197246|197008|197279|197020|197231|196925.7|71
1744973700000|2025-04-18 10:55:00|197245|197034.9|197222|197022|197251.8|197066|197183.7|196939.8|88
1744974000000|2025-04-18 11:00:00|197210.1|197048.7|197240|197022|197243.9|197075.4|197183.2|196928.8|33
1744974300000|2025-04-18 11:05:00|197183.1|197064.3|197240|197022|197255.6|197064.3|197183.1|196928.9|22
1744974600000|2025-04-18 11:10:00|197252.6|196937.6|197240|197022|197252.6|197043.2|197215.6|196937.6|12
1744974900000|2025-04-18 11:15:00|197215.6|197043.2|197240|197000|197255.7|197064.3|197172.7|196936|21
1744975200000|2025-04-18 11:20:00|197180.6|197061.8|197240|197000|197252.8|197061.8|197180.6|196937.8|19
1744975500000|2025-04-18 11:25:00|197214.5|197030.9|197240|197000|197255.3|197061.8|197180.6|196937.8|18
1744975800000|2025-04-18 11:30:00|197180.6|197061.8|197240|197000|197252.6|197061.8|197180.6|196937.6|13
1744976100000|2025-04-18 11:35:00|197180.6|197061.8|197240|197000|197254|197061.9|197180.6|196939|15
1744976400000|2025-04-18 11:40:00|197180.2|197061.4|197240|197000|197247.8|197061.4|197180.2|196932.8|15
1744976700000|2025-04-18 11:45:00|197180.2|197061.4|197240|197012|197240|197062.2|197180.2|197000|50
1744977000000|2025-04-18 11:50:00|197213.8|197002|197240|197010|197240|197082|197182.1|197000|52
1744977300000|2025-04-18 11:55:00|197205|197030.6|197214.1|197078.4|197248.9|197117|197180.2|197010|233
1744977600000|2025-04-18 12:00:00|197208|197083.1|197220|197050|197220|197107.6|197187.8|197050|28
1744977900000|2025-04-18 12:05:00|197194.2|197068.4|197224.6|197134.6|197254|197147.6|197171.4|197050|45
1744978200000|2025-04-18 12:10:00|197217.9|197127.9|197252|197069|197275|197154.3|197210.8|197069|71
1744978500000|2025-04-18 12:15:00|197224.7|197087.8|197266.7|197109|197359.2|197110.5|197192.5|196984.6|63
1744978800000|2025-04-18 12:20:00|197288.9|197084.4|197270.1|197108.9|197357.1|197142.4|197230.8|197029.5|34
1744979100000|2025-04-18 12:25:00|197303|197074|197271.5|197120.4|197356.8|197136.7|197270.1|197041.8|110
1744979400000|2025-04-18 12:30:00|197270.1|197106.1|197356.5|197041.5|197356.8|197151.9|197240.8|197041.5|26
1744979700000|2025-04-18 12:35:00|197303|197069|197303|197069|197357.1|197151|197240.4|197041.5|31
1744980000000|2025-04-18 12:40:00|197282.5|197076|197254.8|197136|197356.9|197151.1|197240.5|197041.8|43
1744980300000|2025-04-18 12:45:00|197278.9|197097.7|197314.5|197068.6|197356.5|197136.2|197254.8|197041.5|46
1744980600000|2025-04-18 12:50:00|197303|197069|197303|197069|197356.8|197136|197254.8|197041.5|34
1744980900000|2025-04-18 12:55:00|197288.7|197089.3|197255|197136.2|197303|197136.2|197254.8|197069|88
1744981200000|2025-04-18 13:00:00|197297.1|197110.9|197350|197102|197350|197141.7|197260.5|197069|236
1744981500000|2025-04-18 13:05:00|197348|197101|197326.9|197075.3|197350|197141.7|197260.5|197069|197
1744981800000|2025-04-18 13:10:00|197345.4|197100|197331.5|197100.3|197359.7|197141.7|197260.5|197043.7|92
1744982100000|2025-04-18 13:15:00|197350|197109|197362.5|197047.5|197368|197149.6|197264.6|197047.5|82
1744982400000|2025-04-18 13:20:00|197363.1|197048.1|197362.5|197047.5|197363.1|197149.6|197258.6|197047.5|19
1744982700000|2025-04-18 13:25:00|197268.4|197149.6|197268.4|197149.6|197363.4|197159.5|197268.4|197047.5|23
1744983000000|2025-04-18 13:30:00|197362.5|197047.5|197340|197070|197366.5|197153.4|197268.4|196987.3|78
1744983300000|2025-04-18 13:35:00|197315.3|197073|197336|197070|197340|197122.4|197290.5|197070|210
1744983600000|2025-04-18 13:40:00|197340|197122.4|197302.9|197108.5|197356.5|197147|197265.8|197041.5|35
1744983900000|2025-04-18 13:45:00|197265.8|197147|197340|197070|197361.8|197147|197265.8|197045.6|122
1744984200000|2025-04-18 13:50:00|197339|197072|197340|197070|197361.9|197147|197265.8|197046.9|133
1744984500000|2025-04-18 13:55:00|197339|197085|197331|197088|197340|197147|197265.8|197070|106
1744984800000|2025-04-18 14:00:00|197278.8|197134|197340|197190|197416.4|197190|197264.6|197070|71
1744985100000|2025-04-18 14:05:00|197412.7|197097.7|197340|197190|197412.7|197201|197286.4|197097.7|31
1744985400000|2025-04-18 14:10:00|197325.7|197174.7|197297.5|197207.5|197419.3|197220|197288.5|197104.3|25
1744985700000|2025-04-18 14:15:00|197303|197213|197300.9|197210.9|197353|197225|197294.2|197190|15
1744986000000|2025-04-18 14:20:00|197298.6|197208.6|197299.9|197209.9|197418.2|197216.1|197274.9|197103.2|19
1744986300000|2025-04-18 14:25:00|197353|197200|197353|197200|197353|197216.3|197300.2|197200|13
1744986600000|2025-04-18 14:30:00|197300.6|197210.6|197301|197211|197353|197216.2|197278|197188|22
1744986900000|2025-04-18 14:35:00|197353|197200|197298.5|197208.5|197353|197213.4|197297.7|197190|14
1744987200000|2025-04-18 14:40:00|197303.3|197213.3|197320|197230|197431.3|197230|197287.7|197115.2|28
1744987500000|2025-04-18 14:45:00|197300.4|197210.4|197335|197245|197440.7|197245|197300.4|197118.8|26
1744987800000|2025-04-18 14:50:00|197316.9|197226.9|197340|197250|197359.3|197269.3|197314.4|197224.4|32
1744988100000|2025-04-18 14:55:00|197339.7|197249.7|197329.9|197239.9|197381.1|197291.1|197328.8|197238.8|84
1744988400000|2025-04-18 15:00:00|197331.7|197241.7|197250.9|197160.9|197331.7|197241.7|197217.1|197072.5|249
1744988700000|2025-04-18 15:05:00|197255.3|197165.3|197252.5|197162.5|197277.5|197187.5|197241.8|197151.8|178
1744989000000|2025-04-18 15:10:00|197269.5|197179.5|197279|197189|197321.4|197231.4|197218.9|197098.3|494
1744989300000|2025-04-18 15:15:00|197280|197190|197274.7|197184.7|197299|197209|197227.4|197106.7|197
1744989600000|2025-04-18 15:20:00|197272.5|197182.5|197272.5|197182.5|197274.7|197184.7|197253.3|197163.3|49
1744989900000|2025-04-18 15:25:00|197253.7|197163.7|197245.2|197155.2|197272.5|197182.5|197211.4|197085|622
1744990200000|2025-04-18 15:30:00|197241.8|197151.8|197238.8|197148.8|197272.5|197182.5|197223.1|197066.6|501
1744990500000|2025-04-18 15:35:00|197240.6|197150.6|197266.4|197176.4|197285|197195|197237.6|197147.6|180
1744990800000|2025-04-18 15:40:00|197285|197195|197266.7|197176.7|197348.8|197195|197263|197033.8|32
1744991100000|2025-04-18 15:45:00|197285|197195|197277.2|197187.2|197363.4|197230.8|197252.3|197048.4|194
1744991400000|2025-04-18 15:50:00|197270.7|197180.7|197262.5|197172.5|197300|197210|197239.8|197149.8|91
1744991700000|2025-04-18 15:55:00|197267.6|197177.6|197277.3|197187.3|197293|197203|197250.1|197124.8|244
1744992000000|2025-04-18 16:00:00|197259.4|197169.4|197233.1|197143.1|197289.6|197199.6|197232.4|197142.4|84
1744992300000|2025-04-18 16:05:00|197227.5|197137.5|197228.7|197138.7|197260.5|197170.5|197195.7|197105.7|32
1744992600000|2025-04-18 16:10:00|197223.9|197133.9|197226.6|197136.6|197231.5|197141.5|197223.6|197133.6|75
1744992900000|2025-04-18 16:15:00|197231.2|197141.2|197229.6|197139.6|197253.5|197163.5|197220.2|197130.2|76
1744993200000|2025-04-18 16:20:00|197253.5|197163.5|197231|197141|197253.5|197163.5|197224.5|197134.5|77
1744993500000|2025-04-18 16:25:00|197230.6|197140.6|197253.5|197163.5|197253.5|197163.5|197225.9|197135.9|29
1744993800000|2025-04-18 16:30:00|197231|197141|197231.4|197141.4|197356.7|197163.5|197230.6|197041.7|12
1744994100000|2025-04-18 16:35:00|197253.5|197163.5|197230.4|197140.4|197253.5|197163.5|197224.6|197134.6|46
1744994400000|2025-04-18 16:40:00|197224.8|197134.8|197231.3|197141.3|197253.5|197163.5|197224.6|197086.8|53
1744994700000|2025-04-18 16:45:00|197230.7|197140.7|197225.9|197135.9|197253.5|197163.5|197225.2|197135.2|82
1744995000000|2025-04-18 16:50:00|197231.1|197141.1|197244.9|197154.9|197262|197172|197225.8|197135.8|33
1744995300000|2025-04-18 16:55:00|197262|197172|197244.7|197154.7|197361.4|197172|197240.2|197046.4|17
1744995600000|2025-04-18 17:00:00|197262|197172|197262|197172|197262|197172|197239.1|197149.1|14
1744995900000|2025-04-18 17:05:00|197244.6|197154.6|197244.3|197154.3|197262|197172|197240.3|197150.3|17
1744996200000|2025-04-18 17:10:00|197262|197172|197360.7|197051.6|197360.7|197172|197226.7|197042.8|24
1744996500000|2025-04-18 17:15:00|197226.6|197136.6|197241.5|197151.5|197262|197172|197226.6|197136.6|23
1744996800000|2025-04-18 17:20:00|197241.6|197151.6|197244|197154|197262|197172|197221.4|197131.4|22
1744997100000|2025-04-18 17:25:00|197262|197172|197244.7|197154.7|197354.9|197172|197239.9|197039.9|22
1744997400000|2025-04-18 17:30:00|197227.5|197137.5|197239.7|197149.7|197359|197172|197227.5|197047.2|17
1744997700000|2025-04-18 17:35:00|197244.2|197154.2|197244.2|197154.2|197262|197172|197226|197136|13
1744998000000|2025-04-18 17:40:00|197262|197172|197262|197172|197318.3|197172|197226.3|197039|15
1744998300000|2025-04-18 17:45:00|197244.9|197154.9|197244.1|197154.1|197262|197172|197239.7|197149.7|13
1744998600000|2025-04-18 17:50:00|197262|197172|197244.3|197154.3|197262|197172|197239.2|197149.2|13
1744998900000|2025-04-18 17:55:00|197262|197172|197226.7|197136.7|197262|197172|197226.7|197136.7|15
1744999200000|2025-04-18 18:00:00|197342.9|197032.6|197244.6|197154.6|197342.9|197172|197234.3|197032.6|20
1744999500000|2025-04-18 18:05:00|197284|197110|197244.7|197154.7|197284|197154.7|197230.1|197090|18
1744999800000|2025-04-18 18:10:00|197327.7|197066.6|197284|197130|197327.7|197165.5|197237.5|197066.6|18
1745000100000|2025-04-18 18:15:00|197255.6|197165.6|197257|197167|197258.6|197168.6|197251.9|197161.9|16
1745000400000|2025-04-18 18:20:00|197257.2|197167.2|197276.5|197186.5|197276.5|197186.5|197257|197167|25
1745000700000|2025-04-18 18:25:00|197273|197183|197272|197182|197273.6|197183.6|197269.6|197179.6|12
1745001000000|2025-04-18 18:30:00|197272.6|197182.6|197271.5|197181.5|197272.7|197182.7|197268|197178|15
1745001300000|2025-04-18 18:35:00|197271.6|197181.6|197271.5|197181.5|197320.4|197181.7|197270.6|197130.8|20
1745001600000|2025-04-18 18:40:00|197271.2|197181.2|197272|197182|197272.2|197182.2|197266.5|197176.5|11
1745001900000|2025-04-18 18:45:00|197317.3|197132.9|197274.8|197184.8|197317.3|197191.7|197267.6|197132.9|27
1745002200000|2025-04-18 18:50:00|197271.5|197181.5|197270.9|197180.9|197277.4|197187.4|197259.4|197169.4|29
1745002500000|2025-04-18 18:55:00|197269|197179|197272|197182|197273.5|197183.5|197269|197179|17
1745002800000|2025-04-18 19:00:00|197267|197177|197261.3|197171.3|197273.8|197183.8|197261.3|197171.3|16
1745003100000|2025-04-18 19:05:00|197268.8|197178.8|197274.5|197184.5|197321.1|197184.5|197267|197123.9|14
1745003400000|2025-04-18 19:10:00|197271.8|197181.8|197278.9|197188.9|197284.3|197194.3|197268|197178|16
1745003700000|2025-04-18 19:15:00|197283.3|197193.3|197327.3|197149.6|197327.3|197194.5|197269|197149.6|27
1745004000000|2025-04-18 19:20:00|197280|197190|197288.8|197198.8|197322.3|197200.5|197280|197154.3|17
1745004300000|2025-04-18 19:25:00|197284|197194|197289.5|197199.5|197310.1|197220.1|197269.6|197179.6|37
1745004600000|2025-04-18 19:30:00|197281.5|197191.5|197284.9|197194.9|197296|197206|197281.5|197191.5|41
1745004900000|2025-04-18 19:35:00|197287.6|197197.6|197283.5|197193.5|197316.7|197208.2|197278.5|197160.4|38
1745005200000|2025-04-18 19:40:00|197288.5|197198.5|197287.9|197197.9|197325.5|197205.6|197280.5|197150.4|28
1745005500000|2025-04-18 19:45:00|197314.5|197162.7|197285.3|197195.3|197314.5|197196.7|197260.2|197162.7|24
1745005800000|2025-04-18 19:50:00|197283.9|197193.9|197269.8|197179.8|197350|197213|197265|197127.9|25
1745006100000|2025-04-18 19:55:00|197266.4|197176.4|197266|197176|197272.1|197182.1|197262.6|197172.6|20
1745006400000|2025-04-18 20:00:00|197273.9|197183.9|197250.1|197160.1|197273.9|197183.9|197243|197153|33
1745006700000|2025-04-18 20:05:00|197251.4|197161.4|197254|197164|197261.3|197171.3|197245.5|197155.5|35
1745007000000|2025-04-18 20:10:00|197255.7|197165.7|197257.2|197167.2|197263.2|197173.2|197247.9|197157.9|22
1745007300000|2025-04-18 20:15:00|197260.9|197170.9|197290|197140|197378.5|197173.8|197225|197063.5|29
1745007600000|2025-04-18 20:20:00|197261.6|197171.6|197273.1|197183.1|197378.5|197186.3|197251|197062.2|34
1745007900000|2025-04-18 20:25:00|197278.7|197188.7|197274.5|197184.5|197370.5|197192.9|197271.6|197092.7|20
1745008200000|2025-04-18 20:30:00|197281.6|197191.6|197276.6|197186.6|197360.4|197195.5|197275.5|197111.4|16
1745008500000|2025-04-18 20:35:00|197276.1|197186.1|197261.9|197171.9|197319.1|197186.1|197244.5|197084.7|7
1745008800000|2025-04-18 20:40:00|197260.5|197170.5|197340.4|197093.2|197340.5|197172|197260.5|197093.2|5
1745009100000|2025-04-18 20:45:00|197261.8|197171.8|197316.7|197226.7|197331.6|197241.6|197260.2|197170.2|38
1745009400000|2025-04-18 20:50:00|197320.7|197230.7|197327.4|197237.4|197327.4|197237.4|197315.9|197225.9|18
1745009700000|2025-04-18 20:55:00|197316.5|197226.5|197251.5|197161.5|197322.6|197232.6|197251.5|197161.5|16
1745179200000|2025-04-20 20:00:00|197392.5|197037.5|197207.5|196852.5|197392.5|197037.5|197207.5|196852.5|2
1745182500000|2025-04-20 20:55:00|197187.5|196872.5|197187.5|196872.5|197187.5|196872.5|197187.5|196872.5|1
1745182800000|2025-04-20 21:00:00|197185|196875|197185|196875|197185|196875|197185|196875|1
1745183400000|2025-04-20 21:10:00|197175.1|196865.1|197185|196875|197185|196875|197175.1|196865.1|2
1745184900000|2025-04-20 21:35:00|197184|196874|197184|196874|197184|196874|197184|196874|1
1745185200000|2025-04-20 21:40:00|197185|196875|197185|196875|197185|196875|197185|196875|1
1745185800000|2025-04-20 21:50:00|197205|196895|197205|196895|197205|196895|197183.9|196873.9|3
1745186100000|2025-04-20 21:55:00|197185.5|196875.5|197185.5|196875.5|197185.5|196875.5|197185.5|196875.5|1
1745186400000|2025-04-20 22:00:00|197150|196840|197265.6|196955.6|197295.2|197018|197061.9|196751.9|123
1745186700000|2025-04-20 22:05:00|197258.6|196954.8|197213.7|196942.9|197265.4|196971.3|197179.2|196921.8|116
1745187000000|2025-04-20 22:10:00|197214.3|196938.1|197102.5|196893.6|197235|196972.1|197102.5|196840|60
1745187300000|2025-04-20 22:15:00|197106.1|196895.1|197120.2|196897|197134.1|196915.2|197105.6|196877.2|66
1745187600000|2025-04-20 22:20:00|197118.9|196901.4|197119.4|196891.6|197126.7|196925.8|197079.8|196845.6|95
1745187900000|2025-04-20 22:25:00|197116.9|196899.5|197115.2|196926.4|197133.4|196937.7|197115.2|196899.5|35
1745188200000|2025-04-20 22:30:00|197128.5|196909.3|197106.4|196921.9|197155.3|196924.9|197105.1|196885.1|32
1745188500000|2025-04-20 22:35:00|197106.3|196925.3|197136|196898.2|197150.5|196962.6|197102.5|196891.3|49
1745188800000|2025-04-20 22:40:00|197139.9|196903|197191.7|196947.5|197209.2|196982.1|197135|196885.1|72
1745189100000|2025-04-20 22:45:00|197190.7|196947.6|197176.2|196949.4|197201.2|196975.9|197142.2|196909.2|46
1745189400000|2025-04-20 22:50:00|197180.6|196957.2|197160.8|196910.9|197204.3|196975.5|197105|196873.8|114
1745189700000|2025-04-20 22:55:00|197160.2|196912.8|197188.4|197025.4|197221.1|197045|197145|196906.9|72
1745190000000|2025-04-20 23:00:00|197181.7|197025.9|197143.1|196988.2|197191.5|197064.3|197106.4|196968|66
1745190300000|2025-04-20 23:05:00|197143.3|196989.4|197139.4|196968.7|197166.8|197023.8|197068.6|196936.7|50
1745190600000|2025-04-20 23:10:00|197135.3|196964.3|197161.9|196996.4|197163.7|197036.1|197119.7|196961|86
1745190900000|2025-04-20 23:15:00|197184.7|196977.1|197155|196985|197192.4|197015|197118.3|196944.4|74
1745191200000|2025-04-20 23:20:00|197169.4|196960.8|197155.7|196964.7|197169.4|196985|197143|196955|50
1745191500000|2025-04-20 23:25:00|197154.4|196964.3|197109.1|197019.1|197184|197044.6|197090.4|196958.3|97
1745191800000|2025-04-20 23:30:00|197117|197027|197108.5|197018.5|197138.8|197027.7|197095.8|196981.5|62
1745192100000|2025-04-20 23:35:00|197145|196985|197091.2|197001.2|197158.1|197026.4|197075|196978.6|147
1745192400000|2025-04-20 23:40:00|197089.5|196999.5|197137.3|196964.9|197141.4|197010|197079.9|196963.6|105
1745192700000|2025-04-20 23:45:00|197134.1|196975|197080|196990|197168|197045|197071.9|196963|288
1745193000000|2025-04-20 23:50:00|197086.9|196996.9|197165.3|197014|197168.7|197051|197075|196980.3|191
1745193300000|2025-04-20 23:55:00|197130.2|197040.2|197132.8|197042.8|197182.7|197060|197124.3|197015.1|151
1745193600000|2025-04-21 00:00:00|197134.2|197044.2|197041.5|196951.5|197134.2|197044.2|197036.6|196946.6|195
1745193900000|2025-04-21 00:05:00|197036.5|196946.5|197032.9|196942.9|197075|196985|197017.5|196927.5|198
1745194200000|2025-04-21 00:10:00|197031|196941|197114.5|197024.5|197155.6|197065.6|197025.4|196935.4|602
1745194500000|2025-04-21 00:15:00|197113.4|197023.4|197010.9|196920.9|197144|197054|196997.1|196907.1|531
1745194800000|2025-04-21 00:20:00|197004.1|196914.1|197067.3|196977.3|197081.3|196991.3|196971.8|196881.8|584
1745195100000|2025-04-21 00:25:00|197061.7|196971.7|197007.9|196917.9|197070.3|196980.3|196988.2|196898.2|421
1745195400000|2025-04-21 00:30:00|197010.4|196920.4|196933|196843|197019.7|196929.7|196908|196818|675
1745195700000|2025-04-21 00:35:00|196937.7|196847.7|196916.5|196826.5|196982.2|196892.2|196895.5|196805.5|294
1745196000000|2025-04-21 00:40:00|196920.4|196830.4|196911.4|196861.4|196927.5|196868.8|196898.5|196808.5|209
1745196300000|2025-04-21 00:45:00|196915.6|196865.6|197064.1|196974.1|197077.7|196987.7|196915.6|196831.8|358
1745196600000|2025-04-21 00:50:00|197062.7|196972.7|197102.4|197012.4|197115.9|197025.9|197040|196969.1|261
1745196900000|2025-04-21 00:55:00|197098.1|197008.1|197085.5|196995.5|197113.8|197023.8|197073.1|196983.1|253
1745197200000|2025-04-21 01:00:00|197083.6|196993.6|197153.6|197063.6|197167.4|197077.4|197066.7|196976.7|206
1745197500000|2025-04-21 01:05:00|197159.1|197069.1|197249.2|197159.2|197281.3|197191.3|197140.4|197050.4|630
1745197800000|2025-04-21 01:10:00|197258.2|197168.2|197246.1|197156.1|197284|197194|197216.2|197126.2|413
1745198100000|2025-04-21 01:15:00|197245.1|197155.1|197237.7|197147.7|197277.3|197187.3|197196.5|197106.5|538
1745198400000|2025-04-21 01:20:00|197232.8|197142.8|197257.1|197167.1|197269.7|197179.7|197210.7|197120.7|385
1745198700000|2025-04-21 01:25:00|197259.9|197169.9|197184.7|197094.7|197259.9|197169.9|197181.7|197091.7|380
1745199000000|2025-04-21 01:30:00|197186.7|197096.7|197162.7|197072.7|197207.2|197117.2|197153.8|197063.8|331
1745199300000|2025-04-21 01:35:00|197162.3|197072.3|197105.9|197015.9|197176.7|197086.7|197094.8|197004.8|543
1745199600000|2025-04-21 01:40:00|197111.2|197021.2|197117.6|197027.6|197136.9|197046.9|197090.6|197000.6|283
1745199900000|2025-04-21 01:45:00|197114|197024|197046.5|196956.5|197133.4|197043.4|197038.9|196948.9|430
1745200200000|2025-04-21 01:50:00|197059.2|196969.2|197075.7|196985.7|197094.8|197004.8|197040|196950|734
1745200500000|2025-04-21 01:55:00|197075.2|196985.2|197057.2|196967.2|197088.2|196998.2|197047|196957|434
1745200800000|2025-04-21 02:00:00|197060|196970|197076.4|196986.4|197082.1|196992.1|197036.2|196946.2|434
1745201100000|2025-04-21 02:05:00|197080.3|196990.3|197081.4|196991.4|197101.8|197011.8|197070.4|196980.4|332
1745201400000|2025-04-21 02:10:00|197081.2|196991.2|197086.1|196996.1|197132.2|197042.2|197081.1|196991.1|262
1745201700000|2025-04-21 02:15:00|197086.6|196996.6|197068.4|196978.4|197115.6|197025.6|197046.1|196956.1|441
1745202000000|2025-04-21 02:20:00|197070.5|196980.5|197136.5|197046.5|197178.7|197088.7|197046|196956|333
1745202300000|2025-04-21 02:25:00|197132.1|197042.1|197002.5|196912.5|197161.3|197071.3|197001.5|196911.5|474
1745202600000|2025-04-21 02:30:00|197000.8|196910.8|197042.2|196952.2|197088.9|196998.9|196995.3|196905.3|519
1745202900000|2025-04-21 02:35:00|197040|196950|197065|196975|197088.3|196998.3|197026.8|196936.8|535
1745203200000|2025-04-21 02:40:00|197059|196969|197112.4|197022.4|197136.9|197046.9|197056|196966|254
1745203500000|2025-04-21 02:45:00|197112.5|197022.5|197121.8|197031.8|197156.9|197066.9|197096.8|197006.8|323
1745203800000|2025-04-21 02:50:00|197119.1|197029.1|197109|197019|197121.8|197031.8|197064.1|196974.1|384
1745204100000|2025-04-21 02:55:00|197107.1|197017.1|197107.6|197017.6|197130.8|197040.8|197092|197002|227
1745204400000|2025-04-21 03:00:00|197110.6|197020.6|197140.7|197050.7|197157.7|197067.7|197092.6|197002.6|274
1745204700000|2025-04-21 03:05:00|197136.6|197046.6|197126.3|197036.3|197158.5|197068.5|197122.5|197032.5|209
1745205000000|2025-04-21 03:10:00|197125|197035|197067.9|196977.9|197139.5|197049.5|197063.4|196973.4|178
1745205300000|2025-04-21 03:15:00|197074.9|196984.9|197045.2|196955.2|197074.9|196984.9|197030.4|196940.4|241
1745205600000|2025-04-21 03:20:00|197043|196953|197012.9|196922.9|197065.1|196975.1|196995.6|196905.6|207
1745205900000|2025-04-21 03:25:00|197013.2|196923.2|196995.2|196905.2|197017.7|196927.7|196978.6|196888.6|288
1745206200000|2025-04-21 03:30:00|196991.8|196901.8|196970.5|196880.5|197014|196924|196958.5|196868.5|262
1745206500000|2025-04-21 03:35:00|196973.7|196883.7|196957.5|196867.5|196988.6|196898.6|196943.1|196853.1|325
1745206800000|2025-04-21 03:40:00|196960|196870|196874.2|196784.2|196960|196870|196861.4|196771.4|360
1745207100000|2025-04-21 03:45:00|196880.8|196790.8|196881.7|196791.7|196891.1|196801.1|196845|196755|187
1745207400000|2025-04-21 03:50:00|196890.3|196800.3|196873.7|196783.7|196890.3|196800.3|196860.1|196770.1|75
1745207700000|2025-04-21 03:55:00|196871.7|196781.7|196836.5|196746.5|196875.9|196785.9|196809.1|196719.1|276
1745208000000|2025-04-21 04:00:00|196842|196752|196930.6|196840.6|196942.3|196852.3|196820.1|196730.1|560
1745208300000|2025-04-21 04:05:00|196929.6|196839.6|196965|196875|196988.6|196898.6|196916.1|196826.1|347
1745208600000|2025-04-21 04:10:00|196962|196872|196887.2|196797.2|196972.9|196882.9|196881.4|196791.4|275
1745208900000|2025-04-21 04:15:00|196894|196804|196875.2|196785.2|196906.3|196816.3|196860.6|196770.6|424
1745209200000|2025-04-21 04:20:00|196878|196788|196824.7|196734.7|196884.8|196794.8|196802.2|196712.2|316
1745209500000|2025-04-21 04:25:00|196823.5|196733.5|196813.9|196723.9|196839.2|196749.2|196788.9|196698.9|121
1745209800000|2025-04-21 04:30:00|196787.5|196697.5|196794.9|196704.9|196818.3|196728.3|196778.4|196688.4|245
1745210100000|2025-04-21 04:35:00|196797.9|196707.9|196792.3|196702.3|196809.2|196719.2|196773|196683|151
1745210400000|2025-04-21 04:40:00|196780.5|196690.5|196823.7|196733.7|196851.6|196761.6|196776.7|196686.7|198
1745210700000|2025-04-21 04:45:00|196821.2|196731.2|196802.4|196712.4|196861.2|196740.4|196785.5|196648.2|268
1745211000000|2025-04-21 04:50:00|196787|196697|196810.2|196720.2|196817.5|196727.5|196779.1|196689.1|377
1745211300000|2025-04-21 04:55:00|196815|196725|196793|196703|196824.6|196734.6|196777.3|196687.3|257
1745211600000|2025-04-21 05:00:00|196795|196705|196779.7|196689.7|196804.8|196714.8|196777|196687|351
1745211900000|2025-04-21 05:05:00|196784.5|196694.5|196790.3|196700.3|196795.8|196705.8|196768|196678|172
1745212200000|2025-04-21 05:10:00|196784.6|196694.6|196791.3|196701.3|196807.4|196717.4|196776.6|196686.6|416
1745212500000|2025-04-21 05:15:00|196786.3|196696.3|196787.4|196697.4|196801|196711|196770.1|196680.1|366
1745212800000|2025-04-21 05:20:00|196788.4|196698.4|196760|196670|196797|196707|196739.8|196649.8|113
1745213100000|2025-04-21 05:25:00|196765.2|196675.2|196752.6|196662.6|196766.8|196676.8|196752.6|196662.6|28
1745213400000|2025-04-21 05:30:00|196754.9|196664.9|196757.2|196667.2|196761.3|196671.3|196733.8|196643.8|237
1745213700000|2025-04-21 05:35:00|196761.1|196671.1|196811.7|196721.7|196829.7|196739.7|196758.1|196668.1|541
1745214000000|2025-04-21 05:40:00|196825.8|196735.8|196780.1|196690.1|196827.6|196737.6|196751.9|196661.9|323
1745214300000|2025-04-21 05:45:00|196782.9|196692.9|196758.9|196668.9|196803.5|196713.5|196752.5|196662.5|250
1745214600000|2025-04-21 05:50:00|196759.3|196669.3|196831.3|196741.3|196848.1|196758.1|196754.4|196664.4|554
1745214900000|2025-04-21 05:55:00|196824.8|196734.8|196848|196758|196858.3|196768.3|196811.1|196721.1|336
1745215200000|2025-04-21 06:00:00|196847.5|196757.5|196856.7|196766.7|196884.9|196794.9|196780.4|196690.4|150
1745215500000|2025-04-21 06:05:00|196863.5|196773.5|196878.8|196788.8|196884.6|196794.6|196843.8|196753.8|177
1745215800000|2025-04-21 06:10:00|196873.1|196783.1|196938.8|196848.8|196962.6|196872.6|196869.8|196779.8|132
1745216100000|2025-04-21 06:15:00|196942|196852|196889.5|196799.5|196957.9|196867.9|196853.5|196763.5|214
1745216400000|2025-04-21 06:20:00|196890|196800|196868.8|196778.8|196900.2|196810.2|196824.6|196734.6|140
1745216700000|2025-04-21 06:25:00|196867.2|196777.2|196845.9|196755.9|196879.7|196789.7|196806.5|196716.5|141
1745217000000|2025-04-21 06:30:00|196844.2|196754.2|196810.2|196720.2|196859.1|196769.1|196802.3|196712.3|123
1745217300000|2025-04-21 06:35:00|196807.4|196717.4|196831|196741|196842.6|196752.6|196788.6|196698.6|238
1745217600000|2025-04-21 06:40:00|196830|196740|196824.1|196734.1|196830|196740|196789.3|196699.3|208
1745217900000|2025-04-21 06:45:00|196819.6|196729.6|196870.1|196780.1|196881.9|196791.9|196811.1|196721.1|208
1745218200000|2025-04-21 06:50:00|196876.4|196786.4|196837.5|196747.5|196876.4|196786.4|196819.8|196729.8|177
1745218500000|2025-04-21 06:55:00|196836|196746|196769|196679|196847.2|196757.2|196762.3|196672.3|218
1745218800000|2025-04-21 07:00:00|196766.3|196676.3|196730.3|196640.3|196766.3|196688.2|196694.7|196625.9|58
1745219100000|2025-04-21 07:05:00|196734.5|196644.5|196756.8|196666.8|196786|196696|196722.4|196632.4|85
1745219400000|2025-04-21 07:10:00|196753.6|196663.6|196864|196774|196880.7|196790.7|196749.9|196659.9|164
1745219700000|2025-04-21 07:15:00|196860.5|196770.5|196857.4|196767.4|196885.1|196795.1|196848.8|196758.8|144
1745220000000|2025-04-21 07:20:00|196861.1|196771.1|196889.5|196799.5|196917.8|196827.8|196836|196746|199
1745220300000|2025-04-21 07:25:00|196891.2|196801.2|196899.4|196809.4|196930.8|196840.8|196838.8|196748.8|181
1745220600000|2025-04-21 07:30:00|196897.8|196807.8|196862.2|196772.2|196905.6|196815.6|196858.2|196768.2|121
1745220900000|2025-04-21 07:35:00|196859.6|196769.6|196897.4|196807.4|196899.5|196809.5|196857.4|196767.4|66
1745221200000|2025-04-21 07:40:00|196899.3|196809.3|196865|196775|196899.3|196809.3|196856.7|196766.7|28
1745221500000|2025-04-21 07:45:00|196861.5|196771.5|196782.6|196692.6|196892.1|196802.1|196741.2|196651.2|144
1745221800000|2025-04-21 07:50:00|196784.2|196694.2|196784.7|196694.7|196859.8|196769.8|196782.6|196692.6|122
1745222100000|2025-04-21 07:55:00|196781.1|196691.1|196782.1|196692.1|196813.7|196723.7|196714.8|196635.5|299
1745222400000|2025-04-21 08:00:00|196781.4|196691.4|196816.2|196726.2|196828|196738|196770.9|196680.9|152
1745222700000|2025-04-21 08:05:00|196819.2|196729.2|196925.3|196835.3|196938.7|196848.7|196804.7|196714.7|129
1745223000000|2025-04-21 08:10:00|196928.7|196838.7|196933.3|196843.3|196938.5|196848.5|196840.6|196774.9|77
1745223300000|2025-04-21 08:15:00|196931.6|196841.6|196878.1|196788.1|196946|196856|196861.8|196771.8|113
1745223600000|2025-04-21 08:20:00|196874.7|196784.7|196892|196802|196919.2|196829.2|196865.5|196775.5|127
1745223900000|2025-04-21 08:25:00|196893.7|196803.7|196856.6|196766.6|196955.1|196865.1|196847.7|196757.7|125
1745224200000|2025-04-21 08:30:00|196861.2|196771.2|196794.5|196704.5|196876.2|196786.2|196783|196693|80
1745224500000|2025-04-21 08:35:00|196792|196702|196741.6|196651.6|196800.5|196710.5|196728.3|196638.3|83
1745224800000|2025-04-21 08:40:00|196742.1|196652.1|196812.8|196722.8|196833|196743|196738.8|196648.8|90
1745225100000|2025-04-21 08:45:00|196817.6|196727.6|196860.7|196770.7|196868.7|196778.7|196812|196722|88
1745225400000|2025-04-21 08:50:00|196862.9|196772.9|196882.3|196792.3|196898.1|196808.1|196855.4|196765.4|103
1745225700000|2025-04-21 08:55:00|196877.4|196787.4|196888.8|196798.8|196893.3|196803.3|196833.2|196743.2|91
1745226000000|2025-04-21 09:00:00|196892.2|196802.2|196870|196780|196917.6|196827.6|196856.8|196766.8|93
1745226300000|2025-04-21 09:05:00|196871.7|196781.7|196788.2|196698.2|196875|196785|196787|196697|145
1745226600000|2025-04-21 09:10:00|196790.9|196700.9|196667.5|196577.5|196794.4|196704.4|196667.5|196577.5|224
1745226900000|2025-04-21 09:15:00|196671.4|196581.4|196625|196535|196685.5|196595.5|196625|196535|93
1745227200000|2025-04-21 09:20:00|196626.4|196536.4|196727.5|196637.5|196731.6|196641.6|196622.8|196532.8|63
1745227500000|2025-04-21 09:25:00|196726.5|196636.5|196659.1|196569.1|196726.5|196636.5|196647.1|196557.1|56
1745227800000|2025-04-21 09:30:00|196656.1|196566.1|196603.9|196553.9|196735.6|196652.6|196603.9|196527.9|180
1745228100000|2025-04-21 09:35:00|196627|196537|196628.5|196538.5|196634.7|196554.1|196592.2|196527.2|118
1745228400000|2025-04-21 09:40:00|196630.9|196540.9|196710|196620|196719.9|196629.9|196630.9|196540.9|146
1745228700000|2025-04-21 09:45:00|196709.5|196619.5|196723.2|196633.2|196728.9|196638.9|196612.7|196540|93
1745229000000|2025-04-21 09:50:00|196722.4|196632.4|196740.4|196650.4|196754.1|196664.1|196713|196623|95
1745229300000|2025-04-21 09:55:00|196744.4|196654.4|196752.3|196662.3|196777.4|196687.4|196726.8|196636.8|82
1745229600000|2025-04-21 10:00:00|196743.3|196653.3|196706|196616|196765.3|196675.3|196691|196601|120
1745229900000|2025-04-21 10:05:00|196709.1|196619.1|196637.6|196547.6|196712.1|196622.1|196626.9|196536.9|156
1745230200000|2025-04-21 10:10:00|196636.9|196546.9|196690.9|196600.9|196700.4|196610.4|196631|196541|122
1745230500000|2025-04-21 10:15:00|196689.9|196599.9|196628.9|196538.9|196699.2|196609.2|196597.8|196534.7|117
1745230800000|2025-04-21 10:20:00|196632|196542|196641|196551|196682|196592|196626.6|196536.6|74
1745231100000|2025-04-21 10:25:00|196650.9|196560.9|196679|196589|196679|196589|196642.7|196552.7|103
1745231400000|2025-04-21 10:30:00|196676.7|196586.7|196603.3|196553.3|196679.1|196589.1|196597.4|196533.1|63
1745231700000|2025-04-21 10:35:00|196625|196535|196622.7|196532.7|196662.4|196612.4|196603.3|196529.4|55
1745232000000|2025-04-21 10:40:00|196625.4|196535.4|196638.2|196548.2|196660.1|196570.1|196621.2|196531.2|93
1745232300000|2025-04-21 10:45:00|196632.7|196542.7|196619.5|196529.5|196648.7|196558.7|196598.1|196521.8|87
1745232600000|2025-04-21 10:50:00|196615.2|196525.2|196616.4|196526.4|196620.5|196540.6|196537|196474.5|104
1745232900000|2025-04-21 10:55:00|196619.4|196529.4|196615.6|196525.6|196629.9|196550.9|196587.6|196524.4|71
1745233200000|2025-04-21 11:00:00|196609.8|196519.8|196566.7|196516.7|196612.7|196545.1|196559.8|196491.2|108
1745233500000|2025-04-21 11:05:00|196569.3|196519.3|196542.6|196492.6|196585|196521.2|196508.9|196424.6|110
1745233800000|2025-04-21 11:10:00|196540.9|196490.9|196544.3|196454.3|196559.2|196497|196522.3|196432.3|124
1745234100000|2025-04-21 11:15:00|196544.7|196454.7|196530.3|196440.3|196570.2|196480.2|196503.4|196413.4|103
1745234400000|2025-04-21 11:20:00|196530|196440|196579.5|196489.5|196600.9|196510.9|196519.6|196429.6|173
1745234700000|2025-04-21 11:25:00|196582.7|196492.7|196700|196610|196709.1|196619.1|196578.4|196488.4|198
1745235000000|2025-04-21 11:30:00|196697.4|196607.4|196675.3|196585.3|196751.3|196661.3|196673.1|196583.1|113
1745235300000|2025-04-21 11:35:00|196673.1|196583.1|196825.7|196775.7|196844.9|196775.7|196672.8|196583.1|171
1745235600000|2025-04-21 11:40:00|196850.8|196800.8|197072|197022|197171.7|197099.1|196850.8|196800.8|312
1745235900000|2025-04-21 11:45:00|197073.9|197023.9|197191.9|197141.9|197222.8|197172.8|197058.8|197008.8|165
1745236200000|2025-04-21 11:50:00|197195.2|197145.2|197169.4|197079.4|197210.3|197145.2|197094|197027.4|203
1745236500000|2025-04-21 11:55:00|197168.2|197078.2|197246.1|197156.1|197327.9|197237.9|197102.9|197033.3|293
1745236800000|2025-04-21 12:00:00|197244.3|197154.3|197102.6|197052.6|197244.3|197154.3|197063.2|196997.4|224
1745237100000|2025-04-21 12:05:00|197118.6|197028.6|197045|196955|197121.9|197058.2|197016.9|196955|123
1745237400000|2025-04-21 12:10:00|197050.4|196960.4|197080.9|196990.9|197161.1|197098.2|197037.1|196958.5|149
1745237700000|2025-04-21 12:15:00|197083.9|196993.9|196933.4|196883.4|197141.1|197082.8|196928.3|196871.5|191
1745238000000|2025-04-21 12:20:00|196931.8|196881.8|196980.1|196930.1|197043.8|196979.2|196902.2|196837.5|206
1745238300000|2025-04-21 12:25:00|196992|196942|197100.3|197050.3|197103.2|197053.2|196988.4|196938.4|244
1745238600000|2025-04-21 12:30:00|197092.3|197042.3|197001.4|196951.4|197108.8|197058.8|196994.6|196944.6|163
1745238900000|2025-04-21 12:35:00|196999.7|196949.7|196932.3|196882.3|196999.7|196949.7|196905.5|196855.5|156
1745239200000|2025-04-21 12:40:00|196929.3|196879.3|196802|196752|196932.1|196882.1|196792.2|196742.2|130
1745239500000|2025-04-21 12:45:00|196801.5|196751.5|196788|196738|196805.1|196755.1|196761.6|196711.6|123
1745239800000|2025-04-21 12:50:00|196794.5|196744.5|196863.2|196813.2|196864.5|196814.5|196790.9|196740.9|136
1745240100000|2025-04-21 12:55:00|196863.7|196813.7|196916.7|196866.7|196923.4|196873.4|196813.8|196740.2|170
1745240400000|2025-04-21 13:00:00|196916.5|196866.5|196870.3|196820.3|196924.3|196874.3|196858.1|196808.1|120
1745240700000|2025-04-21 13:05:00|196854.9|196804.9|196969|196879|197020|196930|196844.3|196774.2|160
1745241000000|2025-04-21 13:10:00|196966.7|196876.7|196905.3|196855.3|196971.8|196899.9|196873|196823|130
1745241300000|2025-04-21 13:15:00|196890.3|196840.3|196863.2|196813.2|196940.3|196890.3|196849.6|196799.6|199
1745241600000|2025-04-21 13:20:00|196862.6|196812.6|196951.2|196901.2|197004.5|196954.5|196838.9|196788.9|153
1745241900000|2025-04-21 13:25:00|196960.2|196910.2|196520.7|196470.7|196970.9|196920.9|196517.7|196467.7|289
1745242200000|2025-04-21 13:30:00|196519|196469|196450.3|196400.3|196565.2|196515.2|196418.1|196358.9|413
1745242500000|2025-04-21 13:35:00|196448.8|196398.8|196433.1|196383.1|196504.3|196449.5|196415.3|196344.3|370
1745242800000|2025-04-21 13:40:00|196436.8|196386.8|196549.1|196499.1|196578.7|196528.7|196429.8|196379.8|261
1745243100000|2025-04-21 13:45:00|196560.3|196510.3|196346.2|196296.2|196597.9|196547.9|196338.1|196288.1|334
1745243400000|2025-04-21 13:50:00|196380.8|196330.8|196379.9|196329.9|196419.3|196369.3|196262.3|196212.3|374
1745243700000|2025-04-21 13:55:00|196378.6|196328.6|196407.8|196357.8|196480.7|196419.4|196340.2|196272.5|271
1745244000000|2025-04-21 14:00:00|196411.3|196361.3|196443.8|196353.8|196493|196424.6|196394.3|196339.1|313
1745244300000|2025-04-21 14:05:00|196442|196352|196294.8|196244.8|196474.2|196406.4|196284.9|196234.9|288
1745244600000|2025-04-21 14:10:00|196291|196241|196204|196154|196298.5|196248.5|196166.5|196116.5|225
1745244900000|2025-04-21 14:15:00|196206.5|196156.5|196320.8|196270.8|196423.4|196373.4|196203.4|196153.4|383
1745245200000|2025-04-21 14:20:00|196325.8|196275.8|195973.3|195923.3|196327.6|196277.6|195971.9|195921.9|353
1745245500000|2025-04-21 14:25:00|195973.8|195923.8|195968.3|195918.3|196062.3|196012.3|195871.5|195821.5|409
1745245800000|2025-04-21 14:30:00|195971.6|195921.6|196098.8|196048.8|196144.3|196094.3|195962.3|195912.3|367
1745246100000|2025-04-21 14:35:00|196097.7|196047.7|196217.3|196167.3|196249.9|196199.9|196095.2|196045.2|393
1745246400000|2025-04-21 14:40:00|196218.5|196168.5|196220.9|196170.9|196290.7|196240.7|196156|196106|259
1745246700000|2025-04-21 14:45:00|196219.1|196169.1|196222.8|196172.8|196259|196209|196167.5|196117.5|246
1745247000000|2025-04-21 14:50:00|196225.5|196175.5|196172.2|196122.2|196294.8|196244.8|196139.7|196089.7|299
1745247300000|2025-04-21 14:55:00|196183.8|196133.8|196263.5|196213.5|196300.6|196250.6|196176.4|196126.4|461
1745247600000|2025-04-21 15:00:00|196266.3|196216.3|196353.2|196263.2|196382.5|196292.5|196161|196071|363
1745247900000|2025-04-21 15:05:00|196355|196265|196349.2|196299.2|196383.2|196333.2|196265.3|196215.3|321
1745248200000|2025-04-21 15:10:00|196357.6|196307.6|196358.7|196308.7|196373.6|196323.6|196256.4|196206.4|267
1745248500000|2025-04-21 15:15:00|196363.1|196313.1|196490|196440|196512.4|196462.4|196341.8|196291.8|278
1745248800000|2025-04-21 15:20:00|196486.3|196436.3|196537.5|196487.5|196651.6|196601.6|196481.4|196431.4|327
1745249100000|2025-04-21 15:25:00|196539.6|196489.6|196539|196489|196539.6|196489.6|196450.9|196400.9|241
1745249400000|2025-04-21 15:30:00|196536.5|196486.5|196558.1|196508.1|196560|196510|196456.2|196406.2|275
1745249700000|2025-04-21 15:35:00|196559|196509|196577.2|196527.2|196675.9|196625.9|196552.6|196502.6|270
1745250000000|2025-04-21 15:40:00|196576.7|196526.7|196552.1|196502.1|196645.4|196585.4|196547.9|196497.9|323
1745250300000|2025-04-21 15:45:00|196555.4|196505.4|196583.7|196533.7|196672.1|196622.1|196547.1|196497.1|345
1745250600000|2025-04-21 15:50:00|196590.5|196540.5|196624|196574|196674.3|196624.3|196571.2|196515.5|253
1745250900000|2025-04-21 15:55:00|196623.9|196573.9|196694.8|196604.8|196713.7|196623.7|196589.7|196539.7|345
1745251200000|2025-04-21 16:00:00|196695|196605|196660.2|196610.2|196703|196623.8|196645.2|196593.7|136
1745251500000|2025-04-21 16:05:00|196656.6|196606.6|196749.4|196699.4|196756.6|196706.6|196656.6|196606.6|214
1745251800000|2025-04-21 16:10:00|196749.2|196699.2|196852.8|196802.8|196885.6|196818.7|196742.2|196692.2|237
1745252100000|2025-04-21 16:15:00|196850.2|196800.2|196849.8|196799.8|196924.6|196859.2|196841.9|196780.4|144
1745252400000|2025-04-21 16:20:00|196839.7|196789.7|196930.5|196880.5|196932.9|196882.9|196839.7|196789.7|181
1745252700000|2025-04-21 16:25:00|196927.5|196877.5|196897.6|196847.6|196943.2|196893.2|196889.3|196839.3|136
1745253000000|2025-04-21 16:30:00|196901.4|196851.4|196913|196863|196915.7|196865.7|196872.1|196822.1|156
1745253300000|2025-04-21 16:35:00|196913.6|196863.6|196989.6|196939.6|197004|196954|196910.3|196860.3|162
1745253600000|2025-04-21 16:40:00|196991.2|196941.2|197146.9|197096.9|197163.5|197113.5|196991.2|196941.2|162
1745253900000|2025-04-21 16:45:00|197144.5|197094.5|197147.5|197097.5|197157.1|197107.1|197039.5|196989.5|217
1745254200000|2025-04-21 16:50:00|197145.1|197095.1|196985.6|196935.6|197150|197100|196948|196880|205
1745254500000|2025-04-21 16:55:00|196993.7|196943.7|196975.3|196925.3|197017.4|196967.4|196919.7|196869.7|216
1745254800000|2025-04-21 17:00:00|196974.1|196924.1|197041.4|196991.4|197048.3|196998.3|196951.4|196900.6|166
1745255100000|2025-04-21 17:05:00|197042.1|196992.1|197013.8|196963.8|197045.2|196995.2|197004.4|196954.4|162
1745255400000|2025-04-21 17:10:00|197020.3|196970.3|197020.6|196970.6|197048.3|196998.3|196984.5|196934.5|144
1745255700000|2025-04-21 17:15:00|197022.6|196972.6|196995.3|196945.3|197029.9|196979.9|196993|196943|124
1745256000000|2025-04-21 17:20:00|196993.6|196943.6|197023.8|196973.8|197043.5|196993.5|196984.1|196934.1|180
1745256300000|2025-04-21 17:25:00|197025.7|196975.7|197021|196971|197041.9|196991.9|196974.6|196913.9|195
1745256600000|2025-04-21 17:30:00|197023.3|196973.3|197093.1|197043.1|197216|197126|197019.7|196969.7|216
1745256900000|2025-04-21 17:35:00|197093.5|197043.5|197058.1|196968.1|197145.6|197095.6|197025|196968.1|231
1745257200000|2025-04-21 17:40:00|197027.8|196977.8|196970.1|196920.1|197044.5|196991.7|196966|196916|175
1745257500000|2025-04-21 17:45:00|196970.5|196920.5|197001.2|196951.2|197049.5|196975.3|196969|196919|103
1745257800000|2025-04-21 17:50:00|196996.7|196946.7|197037.8|196987.8|197037.8|196987.8|196942.8|196892.8|177
1745258100000|2025-04-21 17:55:00|197050.8|197000.8|197143.4|197093.4|197165.1|197105.3|197044.7|196994.7|228
1745258400000|2025-04-21 18:00:00|197145|197095|197228.4|197138.4|197276.3|197205.9|197145|197095|227
1745258700000|2025-04-21 18:05:00|197228|197138|197265.4|197215.4|197274.6|197219.8|197216.8|197126.8|173
1745259000000|2025-04-21 18:10:00|197260|197210|197468.6|197378.6|197473.1|197404|197246.4|197175.7|229
1745259300000|2025-04-21 18:15:00|197480.2|197390.2|197523.3|197433.3|197664|197614|197449.3|197378.4|407
1745259600000|2025-04-21 18:20:00|197511.8|197421.8|197460.6|197370.6|197535.2|197457.1|197444.3|197370.6|149
1745259900000|2025-04-21 18:25:00|197463|197373|197446.9|197396.9|197473.5|197405.2|197392|197332.9|214
1745260200000|2025-04-21 18:30:00|197445.3|197395.3|197485.9|197435.9|197487.9|197437.9|197409.2|197359.2|142
1745260500000|2025-04-21 18:35:00|197487|197437|197451.5|197401.5|197546.6|197495.2|197442.3|197378.3|249
1745260800000|2025-04-21 18:40:00|197458.8|197408.8|197451.1|197401.1|197537.5|197487.5|197413.8|197363.8|189
1745261100000|2025-04-21 18:45:00|197456.3|197406.3|197444.5|197394.5|197462.8|197412.8|197408.4|197358.4|116
1745261400000|2025-04-21 18:50:00|197442.7|197392.7|197528.8|197478.8|197547.5|197489.8|197442.7|197392.7|130
1745261700000|2025-04-21 18:55:00|197532.4|197482.4|197452.2|197402.2|197547.9|197484.1|197436.8|197386.8|224
1745262000000|2025-04-21 19:00:00|197471.1|197421.1|197473.5|197383.5|197496.4|197446.4|197447.1|197379.8|232
1745262300000|2025-04-21 19:05:00|197471.3|197381.3|197519.1|197469.1|197536.8|197486.8|197453.7|197381.3|137
1745262600000|2025-04-21 19:10:00|197514.5|197464.5|197537.6|197447.6|197542.1|197475.7|197458.4|197408.4|179
1745262900000|2025-04-21 19:15:00|197539.5|197449.5|197563.2|197513.2|197589.9|197539.9|197510.5|197443|235
1745263200000|2025-04-21 19:20:00|197563.3|197513.3|197596.6|197546.6|197673.1|197623.1|197563.3|197513.3|178
1745263500000|2025-04-21 19:25:00|197591.5|197541.5|197545.6|197495.6|197613.2|197563.2|197541|197491|280
1745263800000|2025-04-21 19:30:00|197544.5|197494.5|197516.1|197466.1|197547|197497|197492.7|197442.7|101
1745264100000|2025-04-21 19:35:00|197503.4|197453.4|197456.6|197406.6|197512.6|197462.6|197438|197388|282
1745264400000|2025-04-21 19:40:00|197456.1|197406.1|197404.4|197354.4|197456.2|197406.2|197303.3|197253.3|334
1745264700000|2025-04-21 19:45:00|197401.5|197351.5|197414.7|197364.7|197433.4|197383.4|197369.6|197319.6|267
1745265000000|2025-04-21 19:50:00|197430.4|197380.4|197318|197228|197430.4|197380.4|197290.4|197222|201
1745265300000|2025-04-21 19:55:00|197301.8|197251.8|197200.4|197110.4|197306.7|197256.7|197168.2|197109.1|196
1745265600000|2025-04-21 20:00:00|197193.6|197103.6|197172.2|197122.2|197212.7|197135.2|197167.8|197094|261
1745265900000|2025-04-21 20:05:00|197170.4|197120.4|197293.8|197243.8|197317|197257.7|197170.4|197120.4|244
1745266200000|2025-04-21 20:10:00|197291.5|197241.5|197203.3|197153.3|197292.7|197242.7|197194.2|197139.6|62
1745266500000|2025-04-21 20:15:00|197205.1|197155.1|197273.9|197183.9|197283.6|197193.6|197167.4|197117.4|178
1745266800000|2025-04-21 20:20:00|197274|197184|197321.4|197231.4|197344.8|197254.8|197266.4|197176.4|183
1745267100000|2025-04-21 20:25:00|197320.4|197230.4|197269.3|197219.3|197344.5|197282.5|197260.3|197173.8|152
1745267400000|2025-04-21 20:30:00|197272.4|197222.4|197275.9|197225.9|197314.7|197260.1|197232.1|197142.1|166
1745267700000|2025-04-21 20:35:00|197281.8|197231.8|197276.9|197226.9|197311.4|197238.3|197267.2|197206|133
1745268000000|2025-04-21 20:40:00|197279.1|197229.1|197370.1|197280.1|197375.3|197285.3|197278.6|197196.7|254
1745268300000|2025-04-21 20:45:00|197373.6|197283.6|197350.7|197260.7|197397.9|197307.9|197346.9|197256.9|114
1745268600000|2025-04-21 20:50:00|197350.2|197260.2|197331.1|197241.1|197356.5|197266.5|197303.3|197213.3|73
1745268900000|2025-04-21 20:55:00|197332.2|197242.2|197599.6|197296.7|197599.6|197302.9|197282.5|197192.5|95
1745269200000|2025-04-21 21:00:00|197539.3|197304.2|197480|197170|197572.5|197304.2|197455|197145|9
1745269500000|2025-04-21 21:05:00|197480.4|197170.4|197477|197167|197480.5|197170.5|197477|197167|3
1745269800000|2025-04-21 21:10:00|197479.7|197169.7|197475.7|197165.7|197479.7|197169.7|197475.7|197165.7|6
1745270100000|2025-04-21 21:15:00|197479.9|197169.9|197456.3|197146.3|197481.8|197171.8|197455.2|197145.2|14
1745270400000|2025-04-21 21:20:00|197464.2|197154.2|197566.4|197256.4|197566.4|197256.4|197459.9|197149.9|7
1745270700000|2025-04-21 21:25:00|197506.8|197196.8|197507.6|197197.6|197568.7|197258.7|197506.8|197196.8|5
1745271000000|2025-04-21 21:30:00|197508|197198|197507.9|197197.9|197508|197198|197502.2|197192.2|7
1745271300000|2025-04-21 21:35:00|197542.9|197232.9|197544.4|197234.4|197544.4|197234.4|197500.4|197190.4|10
1745271600000|2025-04-21 21:40:00|197543.8|197233.8|197550.3|197240.3|197558.5|197248.5|197505|197195|11
1745271900000|2025-04-21 21:45:00|197520.8|197210.8|197551.6|197241.6|197555.5|197245.5|197483.1|197173.1|8
1745272200000|2025-04-21 21:50:00|197552|197242|197550.2|197240.2|197552|197242|197485.3|197175.3|5
1745272500000|2025-04-21 21:55:00|197550.1|197240.1|197481|197171|197613.5|197303.5|197481|197171|9
1745272800000|2025-04-21 22:00:00|197455|197145|197541.4|197231.4|197575|197331|197445|197144|62
1745273100000|2025-04-21 22:05:00|197541.6|197231.6|197536.8|197226.8|197541.9|197297.6|197460.4|197226.8|22
1745273400000|2025-04-21 22:10:00|197461.3|197298|197432|197268.6|197477.5|197298|197418.7|197221.2|27
1745273700000|2025-04-21 22:15:00|197466.3|197221.2|197420.6|197253.9|197466.4|197313.5|197403.5|197221.2|29
1745274000000|2025-04-21 22:20:00|197425|197255|197392.5|197229.4|197437.9|197292|197363.5|197213.4|34
1745274300000|2025-04-21 22:25:00|197412.9|197225.6|197370|197280|197424.3|197290|197329.2|197188.4|58
1745274600000|2025-04-21 22:30:00|197371.9|197281.9|197382.9|197292.9|197410.3|197295|197371.9|197242.7|41
1745274900000|2025-04-21 22:35:00|197379.6|197289.6|197380.6|197290.6|197385|197295|197373.5|197283.5|37
1745275200000|2025-04-21 22:40:00|197363.9|197273.9|197391.5|197230.3|197401.8|197273.9|197356.3|197230|21
1745275500000|2025-04-21 22:45:00|197361.1|197271.1|197391.4|197239.9|197392.2|197271.1|197358.9|197230.8|17
1745275800000|2025-04-21 22:50:00|197359.6|197269.6|197355.8|197265.8|197402.5|197269.6|197355.6|197228|13
1745276100000|2025-04-21 22:55:00|197399.8|197229.1|197356.3|197266.3|197400.9|197266.4|197355.9|197229.1|19
1745276400000|2025-04-21 23:00:00|197399.1|197229.9|197353.8|197263.8|197399.1|197286.2|197351.9|197225|21
1745276700000|2025-04-21 23:05:00|197353.5|197263.5|197353.2|197263.2|197356.4|197266.4|197353|197263|12
1745277000000|2025-04-21 23:10:00|197361.2|197271.2|197320.4|197230.4|197380|197290|197314.4|197224.4|38
1745277300000|2025-04-21 23:15:00|197319.5|197229.5|197319.5|197229.5|197322.5|197232.5|197315.7|197225.7|21
1745277600000|2025-04-21 23:20:00|197320.7|197230.7|197275.8|197185.8|197340.6|197250.6|197269.1|197179.1|42
1745277900000|2025-04-21 23:25:00|197266.1|197176.1|197235|197145|197270|197180|197218.4|197128.4|57
1745278200000|2025-04-21 23:30:00|197232.5|197142.5|197296|197206|197315|197225|197216.1|197126.1|40
1745278500000|2025-04-21 23:35:00|197292.6|197202.6|197294.9|197204.9|197315.1|197225.1|197291.2|197201.2|37
1745278800000|2025-04-21 23:40:00|197299.9|197209.9|197284.8|197194.8|197319.5|197229.5|197284.8|197194.8|69
1745279100000|2025-04-21 23:45:00|197285.5|197195.5|197243.7|197153.7|197310.4|197220.4|197240.4|197150.4|70
1745279400000|2025-04-21 23:50:00|197248.8|197158.8|197270.6|197180.6|197288.4|197198.4|197213.1|197123.1|110
1745279700000|2025-04-21 23:55:00|197270|197180|197218.4|197128.4|197270.6|197180.6|197213.8|197123.8|123
1745280000000|2025-04-22 00:00:00|197217.7|197127.7|197141.5|197051.5|197254.4|197164.4|197133.3|197043.3|155
1745280300000|2025-04-22 00:05:00|197144.3|197054.3|197140.6|197050.6|197147|197057|197135|197045|87
1745280600000|2025-04-22 00:10:00|197134.9|197044.9|197053|196963|197134.9|197044.9|197028.2|196938.2|126
1745280900000|2025-04-22 00:15:00|197032.6|196982.6|197088.8|196998.8|197123.9|197033.9|196992.1|196902.1|182
1745281200000|2025-04-22 00:20:00|197089|196999|197196.6|197106.6|197202.1|197112.1|197083.1|196993.1|127
1745281500000|2025-04-22 00:25:00|197199.2|197109.2|197141.3|197051.3|197203.2|197113.2|197108.7|197018.7|151
1745281800000|2025-04-22 00:30:00|197143.8|197053.8|197126.9|197036.9|197182.9|197092.9|197116.2|197026.2|132
1745282100000|2025-04-22 00:35:00|197124.9|197034.9|197202.9|197112.9|197223.4|197133.4|197124.9|197034.9|131
1745282400000|2025-04-22 00:40:00|197191.4|197101.4|197130.1|197040.1|197191.4|197101.4|197113.4|197023.4|68
1745282700000|2025-04-22 00:45:00|197133|197043|197153.1|197063.1|197168.7|197078.7|197127.9|197037.9|60
1745283000000|2025-04-22 00:50:00|197158.5|197068.5|197223.3|197133.3|197225.4|197135.4|197155.7|197065.7|97
1745283300000|2025-04-22 00:55:00|197267.7|197177.7|197122.4|197032.4|197289.8|197199.8|197119.4|197029.4|129
1745283600000|2025-04-22 01:00:00|197120.2|197030.2|197043.4|196953.4|197124.7|197034.7|197017.5|196927.5|111
1745283900000|2025-04-22 01:05:00|197046.9|196956.9|197047.9|196957.9|197062.3|196972.3|196999.1|196909.1|121
1745284200000|2025-04-22 01:10:00|197042.5|196952.5|197049.6|196959.6|197083.5|196993.5|197024.6|196934.6|92
1745284500000|2025-04-22 01:15:00|197049|196959|197055.5|196965.5|197082.8|196992.8|197022.3|196932.3|152
1745284800000|2025-04-22 01:20:00|197051|196961|196973|196883|197063.6|196973.6|196947.5|196857.5|164
1745285100000|2025-04-22 01:25:00|196976.3|196886.3|196954|196864|196980.4|196890.4|196949.7|196859.7|41
1745285400000|2025-04-22 01:30:00|196954.2|196864.2|196935.4|196845.4|196954.2|196864.2|196894.4|196804.4|77
1745285700000|2025-04-22 01:35:00|196940.9|196850.9|196922.6|196832.6|196969.6|196879.6|196903.6|196813.6|109
1745286000000|2025-04-22 01:40:00|196920.7|196830.7|196933.7|196843.7|196958.8|196868.8|196904.4|196814.4|103
1745286300000|2025-04-22 01:45:00|196939.1|196849.1|196932.3|196842.3|196960|196870|196908.4|196818.4|93
1745286600000|2025-04-22 01:50:00|196939.8|196849.8|196965.5|196875.5|196967.5|196877.5|196917.9|196827.9|75
1745286900000|2025-04-22 01:55:00|196972.5|196882.5|197015.1|196925.1|197022.2|196932.2|196951.7|196861.7|109
1745287200000|2025-04-22 02:00:00|197022.3|196932.3|197020|196930|197060.7|196970.7|196994.5|196904.5|136
1745287500000|2025-04-22 02:05:00|197027.5|196937.5|197016.9|196926.9|197036.5|196946.5|196997.8|196907.8|33
1745287800000|2025-04-22 02:10:00|197009.5|196919.5|197008.2|196918.2|197036|196946|196992.8|196902.8|58
1745288100000|2025-04-22 02:15:00|197013|196923|196894.7|196804.7|197013|196923|196889|196799|40
1745288400000|2025-04-22 02:20:00|196900|196810|196886.2|196796.2|196900|196810|196844.9|196754.9|47
1745288700000|2025-04-22 02:25:00|196890.3|196800.3|196930.5|196840.5|196932.2|196842.2|196882.9|196792.9|50
1745289000000|2025-04-22 02:30:00|196935.1|196845.1|196920.9|196830.9|196951.9|196861.9|196903.9|196813.9|90
1745289300000|2025-04-22 02:35:00|196917|196827|196941.6|196851.6|196946.1|196856.1|196911.9|196821.9|31
1745289600000|2025-04-22 02:40:00|196941.8|196851.8|196922|196832|196941.8|196851.8|196893|196803|91
1745289900000|2025-04-22 02:45:00|196917.7|196827.7|196874.5|196784.5|196917.7|196827.7|196868.3|196778.3|73
1745290200000|2025-04-22 02:50:00|196868.3|196778.3|196857.9|196767.9|196868.4|196778.4|196828.3|196738.3|71
1745290500000|2025-04-22 02:55:00|196854.7|196764.7|196796.7|196706.7|196854.7|196764.7|196795.6|196705.6|78
1745290800000|2025-04-22 03:00:00|196797.1|196707.1|196783.1|196693.1|196797.1|196707.1|196762.3|196672.3|87
1745291100000|2025-04-22 03:05:00|196776.2|196686.2|196753.1|196663.1|196777.5|196687.5|196695|196605|102
1745291400000|2025-04-22 03:10:00|196754.7|196664.7|196775|196685|196793|196703|196723.2|196633.2|86
1745291700000|2025-04-22 03:15:00|196778|196688|196762.1|196672.1|196791.6|196701.6|196729.1|196639.1|148
1745292000000|2025-04-22 03:20:00|196775|196685|196773|196683|196819.4|196686.3|196755.1|196639.5|66
1745292300000|2025-04-22 03:25:00|196771|196681|196756.6|196666.6|196787.1|196697.1|196749.8|196659.8|101
1745292600000|2025-04-22 03:30:00|196755.6|196665.6|196761.8|196671.8|196787.2|196697.2|196755.6|196665.6|130
1745292900000|2025-04-22 03:35:00|196771.1|196681.1|196760.4|196670.4|196780.2|196690.2|196731.8|196641.8|95
1745293200000|2025-04-22 03:40:00|196764.2|196674.2|196759.1|196669.1|196769.9|196679.9|196736.8|196646.8|87
1745293500000|2025-04-22 03:45:00|196760.3|196670.3|196770|196680|196773.4|196683.4|196758.1|196668.1|52
1745293800000|2025-04-22 03:50:00|196769.3|196679.3|196796.4|196706.4|196808.8|196718.8|196760.7|196670.7|85
1745294100000|2025-04-22 03:55:00|196798.2|196708.2|196792|196702|196800|196710|196781.3|196691.3|61
1745294400000|2025-04-22 04:00:00|196786|196696|196775|196685|196786.8|196696.8|196759.4|196669.4|89
1745294700000|2025-04-22 04:05:00|196775.5|196685.5|196751.5|196661.5|196775.5|196685.5|196724.5|196634.5|66
1745295000000|2025-04-22 04:10:00|196755.5|196665.5|196751.2|196661.2|196764.3|196674.3|196747|196657|50
1745295300000|2025-04-22 04:15:00|196749.8|196659.8|196750.1|196660.1|196772.1|196682.1|196748.5|196658.5|66
1745295600000|2025-04-22 04:20:00|196750.5|196660.5|196745.3|196655.3|196782.3|196692.3|196738.8|196648.8|74
1745295900000|2025-04-22 04:25:00|196747.5|196657.5|196690.8|196600.8|196749.5|196659.5|196689.5|196599.5|89
1745296200000|2025-04-22 04:30:00|196689.5|196599.5|196725.9|196635.9|196750.8|196660.8|196689.5|196599.5|68
1745296500000|2025-04-22 04:35:00|196735.4|196645.4|196710|196620|196738.7|196648.7|196702.7|196612.7|78
1745296800000|2025-04-22 04:40:00|196715.1|196625.1|196708.1|196618.1|196732.5|196642.5|196693.6|196603.6|100
1745297100000|2025-04-22 04:45:00|196715.7|196625.7|196718.7|196628.7|196756.5|196630.6|196703|196590.8|43
1745297400000|2025-04-22 04:50:00|196720.5|196630.5|196752.4|196662.4|196767|196677|196706|196616|82
1745297700000|2025-04-22 04:55:00|196760.4|196670.4|196765.1|196675.1|196815|196710|196754.4|196664.4|209
1745298000000|2025-04-22 05:00:00|196764.1|196674.1|196754.3|196664.3|196782|196692|196749|196659|80
1745298300000|2025-04-22 05:05:00|196759.4|196669.4|196757.9|196667.9|196772|196682|196742.4|196652.4|63
1745298600000|2025-04-22 05:10:00|196767.9|196677.9|196770.6|196680.6|196802.5|196712.5|196759.3|196669.3|299
1745298900000|2025-04-22 05:15:00|196766.8|196676.8|196730.3|196640.3|196778.5|196688.5|196723|196633|175
1745299200000|2025-04-22 05:20:00|196726|196636|196741.5|196651.5|196751.9|196661.9|196721.6|196631.6|49
1745299500000|2025-04-22 05:25:00|196733|196643|196704.6|196614.6|196743.6|196653.6|196690.7|196600.7|123
1745299800000|2025-04-22 05:30:00|196701.8|196611.8|196740.3|196650.3|196765|196673|196685.9|196595.9|295
1745300100000|2025-04-22 05:35:00|196738.3|196648.3|196767.1|196677.1|196798.4|196708.4|196733.5|196643.5|117
1745300400000|2025-04-22 05:40:00|196772.5|196682.5|196746.1|196656.1|196778.6|196688.6|196723.4|196633.4|320
1745300700000|2025-04-22 05:45:00|196742.7|196652.7|196711.1|196621.1|196776.4|196686.4|196698.4|196608.4|133
1745301000000|2025-04-22 05:50:00|196716.5|196626.5|196737.3|196647.3|196754.5|196664.5|196676.4|196586.4|294
1745301300000|2025-04-22 05:55:00|196728.2|196638.2|196746.9|196656.9|196761.2|196671.2|196727.6|196637.6|160
1745301600000|2025-04-22 06:00:00|196745.6|196655.6|196649.5|196559.5|196758.5|196668.5|196648.4|196558.4|204
1745301900000|2025-04-22 06:05:00|196648.4|196558.4|196649.8|196559.8|196687.9|196597.9|196627.8|196537.8|194
1745302200000|2025-04-22 06:10:00|196659.7|196569.7|196638.3|196548.3|196682.2|196592.2|196600|196510|131
1745302500000|2025-04-22 06:15:00|196638|196548|196639.1|196549.1|196658.3|196568.3|196595.5|196505.5|109
1745302800000|2025-04-22 06:20:00|196643.7|196553.7|196601.3|196511.3|196650|196560|196587.2|196497.2|60
1745303100000|2025-04-22 06:25:00|196606.4|196516.4|196574.2|196484.2|196613.2|196523.2|196574|196484|66
1745303400000|2025-04-22 06:30:00|196572.3|196482.3|196625.3|196535.3|196626.4|196536.4|196567.6|196477.6|69
1745303700000|2025-04-22 06:35:00|196626.4|196536.4|196727.7|196637.7|196730.4|196640.4|196626.4|196536.4|105
1745304000000|2025-04-22 06:40:00|196717.9|196627.9|196666.6|196576.6|196729.8|196639.8|196653.1|196563.1|114
1745304300000|2025-04-22 06:45:00|196664.7|196574.7|196630.3|196540.3|196670|196580|196624.4|196534.4|62
1745304600000|2025-04-22 06:50:00|196630|196540|196579.6|196489.6|196644.6|196554.6|196573.8|196483.8|73
1745304900000|2025-04-22 06:55:00|196576.4|196486.4|196594.6|196504.6|196641.8|196551.8|196569.4|196479.4|135
1745305200000|2025-04-22 07:00:00|196591.2|196501.2|196655|196565|196706.6|196616.6|196590.1|196500.1|237
1745305500000|2025-04-22 07:05:00|196657.1|196567.1|196687.7|196597.7|196693.5|196603.5|196603.5|196513.5|169
1745305800000|2025-04-22 07:10:00|196693.1|196603.1|196574.7|196484.7|196693.1|196603.1|196573.4|196483.4|125
1745306100000|2025-04-22 07:15:00|196578.1|196488.1|196663.6|196573.6|196672.4|196582.4|196561.4|196471.4|189
1745306400000|2025-04-22 07:20:00|196666.6|196576.6|196668.8|196578.8|196699.9|196609.9|196623|196533|96
1745306700000|2025-04-22 07:25:00|196671.8|196581.8|196690.7|196600.7|196706.1|196616.1|196655.7|196565.7|90
1745307000000|2025-04-22 07:30:00|196696.4|196606.4|196660|196570|196713.8|196623.8|196660|196570|81
1745307300000|2025-04-22 07:35:00|196665|196575|196687.9|196597.9|196696.7|196606.7|196601.4|196511.4|132
1745307600000|2025-04-22 07:40:00|196687.7|196597.7|196688.7|196598.7|196701.5|196611.5|196660|196570|109
1745307900000|2025-04-22 07:45:00|196690.4|196600.4|196693.7|196603.7|196732|196642|196590.4|196500.4|155
1745308200000|2025-04-22 07:50:00|196689.4|196599.4|196652|196562|196695.8|196605.8|196577|196487|107
1745308500000|2025-04-22 07:55:00|196650.1|196560.1|196585.8|196495.8|196659|196569|196570.5|196480.5|165
1745308800000|2025-04-22 08:00:00|196580.3|196490.3|196521.1|196431.1|196629.3|196539.3|196512.5|196422.5|180
1745309100000|2025-04-22 08:05:00|196517.1|196427.1|196573.6|196483.6|196573.8|196483.8|196493.8|196403.8|84
1745309400000|2025-04-22 08:10:00|196569.6|196479.6|196495.7|196405.7|196572.2|196482.2|196492.9|196402.9|145
1745309700000|2025-04-22 08:15:00|196493.1|196403.1|196508.3|196418.3|196570.5|196480.5|196490|196400|103
1745310000000|2025-04-22 08:20:00|196510.8|196420.8|196506.1|196416.1|196587.8|196497.8|196494.7|196404.7|136
1745310300000|2025-04-22 08:25:00|196503.1|196413.1|196509.1|196419.1|196517.8|196427.8|196485.1|196395.1|89
1745310600000|2025-04-22 08:30:00|196505.7|196415.7|196506.8|196416.8|196518.3|196428.3|196496|196406|135
1745310900000|2025-04-22 08:35:00|196509|196419|196540.3|196450.3|196548|196458|196471.6|196381.6|67
1745311200000|2025-04-22 08:40:00|196537.7|196447.7|196571.1|196481.1|196571.1|196481.1|196529.5|196439.5|70
1745311500000|2025-04-22 08:45:00|196570.9|196480.9|196488.9|196398.9|196571.1|196481.1|196483.1|196393.1|82
1745311800000|2025-04-22 08:50:00|196486.2|196396.2|196500|196410|196513.1|196423.1|196477.8|196387.8|71
1745312100000|2025-04-22 08:55:00|196505|196415|196465|196375|196505|196415|196457|196367|76
1745312400000|2025-04-22 09:00:00|196467.2|196377.2|196404.1|196314.1|196468.6|196378.6|196365.4|196275.4|110
1745312700000|2025-04-22 09:05:00|196404.4|196314.4|196377.3|196287.3|196404.4|196314.4|196375.2|196285.2|101
1745313000000|2025-04-22 09:10:00|196371.2|196281.2|196319.9|196229.9|196377.5|196287.5|196312.8|196222.8|82
1745313300000|2025-04-22 09:15:00|196317.5|196227.5|196373.1|196283.1|196395.8|196305.8|196317.5|196227.5|96
1745313600000|2025-04-22 09:20:00|196372.9|196282.9|196493.5|196403.5|196509.5|196419.5|196372.9|196282.9|105
1745313900000|2025-04-22 09:25:00|196497.8|196407.8|196489.8|196399.8|196526.9|196436.9|196471.7|196381.7|114
1745314200000|2025-04-22 09:30:00|196487.4|196397.4|196523.9|196433.9|196575.4|196485.4|196480.5|196390.5|103
1745314500000|2025-04-22 09:35:00|196526.3|196436.3|196463.5|196373.5|196529.6|196439.6|196412.9|196322.9|104
1745314800000|2025-04-22 09:40:00|196466.8|196376.8|196455|196365|196474.6|196384.6|196451.4|196361.4|94
1745315100000|2025-04-22 09:45:00|196443|196353|196431.5|196341.5|196463.1|196373.1|196411.8|196321.8|70
1745315400000|2025-04-22 09:50:00|196434.3|196344.3|196482.7|196392.7|196482.7|196392.7|196382.4|196292.4|221
1745315700000|2025-04-22 09:55:00|196481.7|196391.7|196470.2|196380.2|196500.8|196410.8|196460.5|196370.5|192
1745316000000|2025-04-22 10:00:00|196461.5|196371.5|196428.5|196338.5|196481.1|196391.1|196406.4|196316.4|149
1745316300000|2025-04-22 10:05:00|196419.1|196329.1|196414.9|196324.9|196495.5|196405.5|196405.8|196315.8|115
1745316600000|2025-04-22 10:10:00|196410.3|196320.3|196320.3|196270.3|196415.9|196325.9|196315.8|196265.8|64
1745316900000|2025-04-22 10:15:00|196321.6|196271.6|196350.1|196260.1|196371.3|196321.3|196321.6|196258|85
1745317200000|2025-04-22 10:20:00|196352.5|196262.5|196346.5|196256.5|196433.7|196343.7|196283.4|196193.4|120
1745317500000|2025-04-22 10:25:00|196351.7|196261.7|196353.7|196263.7|196385.9|196309.5|196338.4|196249.6|129
1745317800000|2025-04-22 10:30:00|196358|196268|196272.3|196182.3|196358|196268|196266.4|196176.4|101
1745318100000|2025-04-22 10:35:00|196274.8|196184.8|196274.4|196184.4|196290.1|196200.1|196261.9|196171.9|116
1745318400000|2025-04-22 10:40:00|196277.5|196187.5|196281.5|196191.5|196292.1|196202.1|196231.9|196166.8|137
1745318700000|2025-04-22 10:45:00|196284.7|196194.7|196204|196154|196304.7|196214.7|196196|196130.1|91
1745319000000|2025-04-22 10:50:00|196208.7|196158.7|196252.9|196162.9|196282.5|196192.5|196199|196133.2|33
1745319300000|2025-04-22 10:55:00|196256.8|196166.8|196249|196199|196313.4|196259.8|196230|196163.2|101
1745319600000|2025-04-22 11:00:00|196250.6|196200.6|196292.9|196242.9|196357.9|196283.6|196248.8|196198.8|139
1745319900000|2025-04-22 11:05:00|196295.1|196245.1|196298.3|196208.3|196352.1|196262.1|196278.2|196208.3|106
1745320200000|2025-04-22 11:10:00|196300.3|196210.3|196294.6|196204.6|196304.8|196218.9|196261.3|196200.4|109
1745320500000|2025-04-22 11:15:00|196299.1|196209.1|196371.9|196321.9|196384.7|196334.7|196285.2|196204.4|109
1745320800000|2025-04-22 11:20:00|196363.3|196313.3|196312|196262|196370.6|196320.6|196301.8|196251.6|98
1745321100000|2025-04-22 11:25:00|196310|196260|196211.1|196161.1|196311.1|196261.1|196194.5|196144.5|75
1745321400000|2025-04-22 11:30:00|196205.3|196155.3|196287.9|196197.9|196295.2|196245.2|196152.6|196102.6|147
1745321700000|2025-04-22 11:35:00|196267|196217|196297.3|196247.3|196347.9|196260.4|196248.7|196185|152
1745322000000|2025-04-22 11:40:00|196299|196249|196330.9|196240.9|196330.9|196261.6|196289.2|196199.2|98
1745322300000|2025-04-22 11:45:00|196329.2|196239.2|196323.7|196233.7|196335|196245|196313.7|196223.7|120
1745322600000|2025-04-22 11:50:00|196321.2|196231.2|196634.1|196544.1|196634.3|196544.3|196321.2|196231.2|127
1745322900000|2025-04-22 11:55:00|196630.2|196540.2|196672.9|196622.9|196703.3|196624.4|196594.1|196504.1|110
1745323200000|2025-04-22 12:00:00|196674.1|196624.1|196568.8|196518.8|196680.2|196624.1|196548.1|196498.1|362
1745323500000|2025-04-22 12:05:00|196570.2|196520.2|196600|196550|196630.2|196580.2|196558|196500.4|175
1745323800000|2025-04-22 12:10:00|196608.2|196558.2|196794.1|196704.1|196799.4|196749.4|196568.2|196518.2|257
1745324100000|2025-04-22 12:15:00|196799.2|196709.2|196824.1|196774.1|196950.4|196900.4|196777.8|196709.2|273
1745324400000|2025-04-22 12:20:00|196828.2|196778.2|196841.9|196791.9|196890.6|196840.6|196774.9|196724.9|285
1745324700000|2025-04-22 12:25:00|196907.1|196817.1|196874.3|196784.3|197007.7|196934.2|196872|196784.3|196
1745325000000|2025-04-22 12:30:00|196872.6|196782.6|196840.2|196790.2|196892.8|196842.8|196805.2|196755.2|158
1745325300000|2025-04-22 12:35:00|196794.9|196744.9|196545.9|196495.9|196794.9|196744.9|196545.9|196495.9|265
1745325600000|2025-04-22 12:40:00|196552|196502|196553.9|196503.9|196572|196522|196425.9|196375.9|235
1745325900000|2025-04-22 12:45:00|196551.9|196501.9|196653.9|196603.9|196661.7|196611.7|196534.4|196484.4|182
1745326200000|2025-04-22 12:50:00|196652.2|196602.2|196607|196557|196668.5|196618.5|196583.3|196533.3|252
1745326500000|2025-04-22 12:55:00|196607.4|196557.4|196471.6|196421.6|196619.4|196569.4|196462.6|196412.6|250
1745326800000|2025-04-22 13:00:00|196470.4|196420.4|196243.8|196193.8|196479.9|196429.9|196218|196168|353
1745327100000|2025-04-22 13:05:00|196245.6|196195.6|196335.2|196285.2|196399.8|196349.8|196211.5|196161.5|297
1745327400000|2025-04-22 13:10:00|196333.8|196283.8|196301.5|196251.5|196333.9|196283.9|196190.9|196140.9|296
1745327700000|2025-04-22 13:15:00|196301.2|196251.2|196229.6|196179.6|196325.5|196275.5|196210.8|196160.8|205
1745328000000|2025-04-22 13:20:00|196225.9|196175.9|196045.2|195995.2|196234.6|196184.6|195978.4|195928.4|289
1745328300000|2025-04-22 13:25:00|196045.9|195995.9|196156.2|196106.2|196159.4|196109.4|195997.1|195947.1|206
1745328600000|2025-04-22 13:30:00|196150.1|196100.1|196253.9|196163.9|196280.6|196230.6|196076.8|196026.8|437
1745328900000|2025-04-22 13:35:00|196250.5|196160.5|196371|196321|196415|196365|196193.1|196121.3|381
1745329200000|2025-04-22 13:40:00|196358|196308|196450.3|196360.3|196514.7|196464.7|196338.8|196288.8|378
1745329500000|2025-04-22 13:45:00|196448.1|196358.1|196438.1|196348.1|196511.8|196461.8|196350.5|196269.9|418
1745329800000|2025-04-22 13:50:00|196437.4|196347.4|196401|196351|196530.5|196458.9|196389.3|196317.5|288
1745330100000|2025-04-22 13:55:00|196398.8|196348.8|196118|196068|196398.8|196348.8|196118|196042.9|378
1745330400000|2025-04-22 14:00:00|196119.2|196069.2|196077.5|196027.5|196119.2|196069.2|196002.2|195943.4|263
1745330700000|2025-04-22 14:05:00|196072.4|196022.4|195923.9|195873.9|196099.8|196049.8|195914.2|195864.2|312
1745331000000|2025-04-22 14:10:00|195925.9|195875.9|195885.1|195835.1|195957.2|195907.2|195871.9|195821.9|259
1745331300000|2025-04-22 14:15:00|195884.7|195834.7|196156.5|196106.5|196158.4|196108.4|195884.7|195834.7|261
1745331600000|2025-04-22 14:20:00|196158.3|196108.3|196228.1|196178.1|196264.4|196214.4|196152.2|196089.6|260
1745331900000|2025-04-22 14:25:00|196229|196179|196340.8|196290.8|196340.8|196290.8|196157.4|196107.4|273
1745332200000|2025-04-22 14:30:00|196337.8|196287.8|196427.2|196377.2|196495|196445|196304.2|196254.2|287
1745332500000|2025-04-22 14:35:00|196428.8|196378.8|196380.8|196330.8|196509.3|196459.3|196355.6|196305.6|269
1745332800000|2025-04-22 14:40:00|196376.2|196326.2|196455.3|196405.3|196553|196503|196345|196295|385
1745333100000|2025-04-22 14:45:00|196461.9|196411.9|196468.7|196418.7|196480.7|196430.7|196396.6|196346.6|280
1745333400000|2025-04-22 14:50:00|196466.5|196416.5|196423.3|196373.3|196492.6|196442.6|196420.2|196370.2|245
1745333700000|2025-04-22 14:55:00|196423|196373|196226.7|196176.7|196462.5|196412.5|196224.7|196174.7|417
1745334000000|2025-04-22 15:00:00|196225.5|196175.5|196230.7|196180.7|196282.2|196232.2|196130.8|196080.8|262
1745334300000|2025-04-22 15:05:00|196234.2|196184.2|196228|196178|196262.5|196212.5|196150.3|196100.3|258
1745334600000|2025-04-22 15:10:00|196219.4|196169.4|196128.5|196078.5|196235.9|196185.9|196044.3|195994.3|293
1745334900000|2025-04-22 15:15:00|196124.3|196074.3|196193.3|196143.3|196226.1|196176.1|196052.4|196002.4|357
1745335200000|2025-04-22 15:20:00|196193.9|196143.9|196055.3|196005.3|196209.3|196159.3|196047.7|195983.5|308
1745335500000|2025-04-22 15:25:00|196053.3|196003.3|196025|195975|196058.1|196008.1|195911.7|195861.7|240
1745335800000|2025-04-22 15:30:00|196008.7|195958.7|195850|195800|196015.9|195965.9|195842.9|195792.9|222
1745336100000|2025-04-22 15:35:00|195845.4|195795.4|195913.5|195863.5|195930.1|195880.1|195789.5|195739.5|151
1745336400000|2025-04-22 15:40:00|195911.5|195861.5|195807|195757|195911.5|195861.5|195761.6|195711.6|218
1745336700000|2025-04-22 15:45:00|195805.3|195755.3|195887.8|195837.8|195904.4|195854.4|195761.5|195711.5|236
1745337000000|2025-04-22 15:50:00|195869.7|195819.7|195920.9|195870.9|195935.5|195885.5|195814.2|195764.2|219
1745337300000|2025-04-22 15:55:00|195919.2|195869.2|195890.9|195840.9|195949|195899|195778.9|195728.9|373
1745337600000|2025-04-22 16:00:00|195889.7|195839.7|195657|195567|195889.7|195839.7|195545.9|195493.4|492
1745337900000|2025-04-22 16:05:00|195655.4|195565.4|195495.8|195445.8|195758.6|195690.3|195490.1|195440.1|267
1745338200000|2025-04-22 16:10:00|195504|195454|195312.1|195262.1|195536.6|195486.6|195299.3|195231.3|439
1745338500000|2025-04-22 16:15:00|195315.5|195265.5|195274.7|195224.7|195428.7|195378.7|195269.3|195219.3|232
1745338800000|2025-04-22 16:20:00|195267.9|195217.9|195338.7|195288.7|195381|195331|195263.2|195209|402
1745339100000|2025-04-22 16:25:00|195335.7|195285.7|195375.3|195325.3|195480.7|195413.4|195334.2|195284.2|334
1745339400000|2025-04-22 16:30:00|195382.5|195332.5|195511|195461|195531.3|195481.3|195329.5|195279.5|261
1745339700000|2025-04-22 16:35:00|195512.4|195462.4|195445.7|195395.7|195589.4|195539.4|195440.6|195390.6|195
1745340000000|2025-04-22 16:40:00|195411.1|195361.1|195447.5|195397.5|195465.3|195413|195396.1|195346.1|328
1745340300000|2025-04-22 16:45:00|195439.9|195389.9|195516.4|195466.4|195676.4|195599.6|195439.9|195389.9|367
1745340600000|2025-04-22 16:50:00|195518.8|195468.8|195678.1|195628.1|195685.5|195635.5|195515.8|195465.8|216
1745340900000|2025-04-22 16:55:00|195683.6|195633.6|195686.5|195636.5|195770|195680|195657.4|195607.4|188
1745341200000|2025-04-22 17:00:00|195684.7|195634.7|195521.2|195471.2|195684.7|195634.7|195505.9|195455.9|292
1745341500000|2025-04-22 17:05:00|195522.6|195472.6|195584.8|195534.8|195637.1|195587.1|195514.4|195464.4|268
1745341800000|2025-04-22 17:10:00|195587.7|195537.7|195675.9|195625.9|195699.5|195649.5|195586.2|195536.2|236
1745342100000|2025-04-22 17:15:00|195673.5|195623.5|195795.1|195745.1|195908.2|195858.2|195671.1|195621.1|348
1745342400000|2025-04-22 17:20:00|195789.5|195739.5|195994.8|195904.8|196011.6|195948.5|195783|195733|417
1745342700000|2025-04-22 17:25:00|195993.1|195903.1|195986.9|195936.9|196032|195965.7|195888.4|195831.3|465
1745343000000|2025-04-22 17:30:00|195985.2|195935.2|196062.3|196012.3|196062.3|196012.3|195902.6|195852.6|335
1745343300000|2025-04-22 17:35:00|196059.1|196009.1|195901.9|195851.9|196064.7|196014.7|195890.1|195840.1|345
1745343600000|2025-04-22 17:40:00|195904.5|195854.5|195916.1|195866.1|195930.6|195880.6|195856.8|195806.8|207
1745343900000|2025-04-22 17:45:00|195914.6|195864.6|195972.6|195922.6|196002.9|195952.9|195906.4|195856.4|216
1745344200000|2025-04-22 17:50:00|195973.9|195923.9|196027.9|195977.9|196044.6|195983.2|195927.3|195877.3|215
1745344500000|2025-04-22 17:55:00|196030.1|195980.1|196021.9|195971.9|196075.4|196025.4|195925.3|195875.3|230
1745344800000|2025-04-22 18:00:00|196018.9|195968.9|195888.1|195838.1|196025.3|195975.3|195884|195834|294
1745345100000|2025-04-22 18:05:00|195891.4|195841.4|195946.9|195896.9|195954.7|195904.7|195859.3|195809.3|165
1745345400000|2025-04-22 18:10:00|195945.7|195895.7|195911.2|195861.2|195960|195898.6|195900.2|195850.2|92
1745345700000|2025-04-22 18:15:00|195908.6|195858.6|195783.1|195733.1|195913.4|195863.4|195782.4|195732.4|146
1745346000000|2025-04-22 18:20:00|195785.2|195735.2|195827.1|195777.1|195840.6|195790.6|195770.2|195720.2|185
1745346300000|2025-04-22 18:25:00|195828.7|195778.7|195939.9|195889.9|195941.1|195891.1|195792.2|195742.2|147
1745346600000|2025-04-22 18:30:00|195940.3|195890.3|196050.5|196000.5|196058.2|196008.2|195940.3|195890.3|104
1745346900000|2025-04-22 18:35:00|196049.4|195999.4|196211.7|196161.7|196213.6|196163.6|196049.4|195999.4|166
1745347200000|2025-04-22 18:40:00|196217.8|196167.8|196255.1|196205.1|196345.4|196274|196209.6|196159.6|214
1745347500000|2025-04-22 18:45:00|196256.4|196206.4|196333.9|196283.9|196355.1|196305.1|196234.5|196184.5|187
1745347800000|2025-04-22 18:50:00|196329|196279|196299.3|196249.3|196395.8|196345.8|196282.2|196232.2|247
1745348100000|2025-04-22 18:55:00|196300.2|196250.2|196371.3|196321.3|196421.7|196358.4|196299.2|196249.2|197
1745348400000|2025-04-22 19:00:00|196368.7|196318.7|196286.4|196236.4|196408.2|196358.2|196280.7|196230.7|194
1745348700000|2025-04-22 19:05:00|196287.5|196237.5|196334.8|196284.8|196398|196348|196259|196209|210
1745349000000|2025-04-22 19:10:00|196333.4|196283.4|196290.5|196240.5|196341|196291|196287.3|196237.3|308
1745349300000|2025-04-22 19:15:00|196289.7|196239.7|196306.6|196256.6|196347.7|196291.8|196285.7|196218.5|195
1745349600000|2025-04-22 19:20:00|196308.6|196258.6|196284.4|196234.4|196316|196266|196229.2|196179.2|212
1745349900000|2025-04-22 19:25:00|196282.8|196232.8|196322.8|196272.8|196341.4|196291.4|196251.4|196201.4|261
1745350200000|2025-04-22 19:30:00|196324.2|196274.2|196465.3|196415.3|196485.8|196435.8|196317.5|196267.5|259
1745350500000|2025-04-22 19:35:00|196453|196403|196422.6|196332.6|196464.9|196406.9|196351.2|196261.2|195
1745350800000|2025-04-22 19:40:00|196426|196336|196437.6|196387.6|196479.7|196429.7|196365.5|196315.5|262
1745351100000|2025-04-22 19:45:00|196441.3|196391.3|196491.4|196441.4|196513|196463|196399.3|196349.3|280
1745351400000|2025-04-22 19:50:00|196489.6|196439.6|196535.7|196485.7|196661.3|196611.3|196486|196436|406
1745351700000|2025-04-22 19:55:00|196534.6|196484.6|196566.9|196516.9|196598.9|196548.9|196531.2|196481.2|236
1745352000000|2025-04-22 20:00:00|196581.1|196531.1|196582.7|196492.7|196652.9|196602.9|196562.9|196486.9|130
1745352300000|2025-04-22 20:05:00|196583.5|196493.5|196406.8|196356.8|196584.5|196496.2|196397.5|196347.5|141
1745352600000|2025-04-22 20:10:00|196404.3|196354.3|196435.4|196345.4|196437.1|196379.1|196389.4|196311.1|100
1745352900000|2025-04-22 20:15:00|196433.5|196343.5|196370|196280|196433.5|196343.5|196324.4|196274.4|91
1745353200000|2025-04-22 20:20:00|196381.3|196291.3|196324.2|196274.2|196408.2|196340.2|196292.4|196230|104
1745353500000|2025-04-22 20:25:00|196317.9|196267.9|196353.5|196263.5|196357.3|196269.1|196292|196242|79
1745353800000|2025-04-22 20:30:00|196356|196266|196282.7|196192.7|196386.8|196296.8|196247.9|196192.7|59
1745354100000|2025-04-22 20:35:00|196284.9|196194.9|196129.6|196039.6|196310.8|196231.6|196045.8|195995.8|140
1745354400000|2025-04-22 20:40:00|196131.2|196041.2|196159|196109|196204.2|196148.5|196130.8|196040.8|66
1745354700000|2025-04-22 20:45:00|196150.8|196100.8|196166.7|196076.7|196214.9|196157.2|196150.8|196071.7|72
1745355000000|2025-04-22 20:50:00|196168.1|196078.1|196210.2|196120.2|196216.4|196126.4|196168.1|196078.1|63
1745355300000|2025-04-22 20:55:00|196208.6|196118.6|196231.5|196079|196231.5|196129.4|196174.4|196079|48
1745355600000|2025-04-22 21:00:00|196199.8|196109.8|196350|196040|196350|196109.8|196199.8|195999.1|6
1745355900000|2025-04-22 21:05:00|196350.5|196040.5|196343.1|196033.1|196350.5|196040.5|196340.8|196030.8|5
1745356200000|2025-04-22 21:10:00|196343.2|196033.2|196342.8|196032.8|196344|196034|196341.6|196031.6|4
1745356500000|2025-04-22 21:15:00|196341.9|196031.9|196404.3|196094.3|196414.5|196104.5|196341.9|196031.9|8
1745356800000|2025-04-22 21:20:00|196406.1|196096.1|196401.9|196091.9|196415.3|196105.3|196395|196085|9
1745357100000|2025-04-22 21:25:00|196400.7|196090.7|196327.3|196017.3|196443.3|196133.3|196327|196017|13
1745357400000|2025-04-22 21:30:00|196312.4|196002.4|196348.3|196038.3|196378.9|196068.9|196268.3|195958.3|18
1745357700000|2025-04-22 21:35:00|196339.4|196029.4|196401.4|196091.4|196442.5|196182.1|196326.3|196016.3|19
1745358000000|2025-04-22 21:40:00|196402|196092|196404|196094|196406.7|196096.7|196398.1|196088.1|7
1745358300000|2025-04-22 21:45:00|196422.2|196112.2|196448.6|196138.6|196501.1|196191.1|196422.2|196112.2|7
1745358600000|2025-04-22 21:50:00|196420.9|196110.9|196506.8|196196.8|196506.8|196196.8|196420.9|196110.9|6
1745358900000|2025-04-22 21:55:00|196518.6|196208.6|196515|196205|196518.6|196208.6|196416.1|196106.1|14
1745359200000|2025-04-22 22:00:00|196507.3|196197.3|196193.6|196042.9|196515|196205|196060.6|195954.5|64
1745359500000|2025-04-22 22:05:00|196156.5|196066.5|196277.6|196187.6|196344.2|196239.3|196156.5|196004.8|134
1745359800000|2025-04-22 22:10:00|196277.2|196187.2|196260.2|196096.3|196304|196187.2|196223.3|196009.2|106
1745360100000|2025-04-22 22:15:00|196257.6|196094.9|196215|196055|196257.6|196114.6|196137.5|195940|88
1745360400000|2025-04-22 22:20:00|196214.2|196032.6|196312|196092.6|196321.2|196135|196210|196032.6|69
1745360700000|2025-04-22 22:25:00|196315.5|196096.2|196354.9|196176.8|196377.3|196226|196295|196096.2|81
1745361000000|2025-04-22 22:30:00|196360.6|196179.6|196467.8|196288|196497|196325|196325|196134.3|135
1745361300000|2025-04-22 22:35:00|196465|196285.2|196521.8|196396.9|196609.9|196430.5|196425|196278|85
1745361600000|2025-04-22 22:40:00|196520.5|196393.9|196403.8|196252.1|196521.5|196397.4|196375|196188|119
1745361900000|2025-04-22 22:45:00|196395|196251.7|196389.8|196209.6|196457.2|196289.6|196370|196209.6|73
1745362200000|2025-04-22 22:50:00|196375.7|196212.3|196330|196178|196408.5|196245|196325|196162.6|84
1745362500000|2025-04-22 22:55:00|196344.3|196200.1|196328.2|196174.4|196385.8|196209.7|196278.4|196144.3|54
1745362800000|2025-04-22 23:00:00|196323.7|196169.9|196219.6|196129.6|196331.8|196204.7|196181.1|196091.1|97
1745363100000|2025-04-22 23:05:00|196224.1|196134.1|196182.3|196092.3|196226.4|196136.4|196174.8|196084.8|57
1745363400000|2025-04-22 23:10:00|196174.8|196084.8|196182.5|196092.5|196215.6|196125.6|196134.4|196044.4|150
1745363700000|2025-04-22 23:15:00|196182|196092|196189|196099|196215|196109.5|196161.1|196065|64
1745364000000|2025-04-22 23:20:00|196189.4|196099.4|196216.8|196126.8|196220.4|196130.4|196179.4|196089.4|75
1745364300000|2025-04-22 23:25:00|196219.6|196129.6|196169.3|196079.3|196224.9|196134.9|196151.1|196061.1|69
1745364600000|2025-04-22 23:30:00|196174.2|196084.2|196222.7|196132.7|196232.5|196142.5|196164.2|196074.2|67
1745364900000|2025-04-22 23:35:00|196224|196134|196141.8|196051.8|196225.4|196135.4|196123.4|196033.4|54
1745365200000|2025-04-22 23:40:00|196144.2|196054.2|196131.9|196041.9|196145.3|196055.3|196085.8|195995.8|83
1745365500000|2025-04-22 23:45:00|196136.8|196046.8|196147.6|196057.6|196241.1|196151.1|196136.8|196046.8|95
1745365800000|2025-04-22 23:50:00|196145.1|196055.1|196192.2|196102.2|196198.8|196108.8|196089.5|195999.5|278
1745366100000|2025-04-22 23:55:00|196192.4|196102.4|196259.1|196169.1|196273.3|196183.3|196181.3|196091.3|196
1745366400000|2025-04-23 00:00:00|196254.8|196164.8|196134.3|196044.3|196258.1|196168.1|196105.6|196015.6|239
1745366700000|2025-04-23 00:05:00|196137.3|196047.3|196111.2|196021.2|196167.8|196077.8|196094.5|196004.5|197
1745367000000|2025-04-23 00:10:00|196105.3|196015.3|196140.4|196050.4|196147.1|196057.1|196105.3|196015.3|201
1745367300000|2025-04-23 00:15:00|196142|196052|196126.8|196036.8|196156.1|196066.1|196113.4|196023.4|234
1745367600000|2025-04-23 00:20:00|196128.8|196038.8|196132.9|196042.9|196166.1|196076.1|196124.8|196034.8|140
1745367900000|2025-04-23 00:25:00|196143.6|196053.6|196181.5|196091.5|196186.2|196096.2|196138.8|196048.8|170
1745368200000|2025-04-23 00:30:00|196176.5|196086.5|196215.2|196125.2|196221.2|196131.2|196161.7|196071.7|68
1745368500000|2025-04-23 00:35:00|196215|196125|196198.8|196108.8|196218|196128|196185.8|196095.8|71
1745368800000|2025-04-23 00:40:00|196200|196110|196232.2|196142.2|196236.4|196146.4|196175.2|196085.2|74
1745369100000|2025-04-23 00:45:00|196237.5|196147.5|196229.7|196139.7|196296.4|196166.2|196219.6|196129.6|46
1745369400000|2025-04-23 00:50:00|196230|196140|196229.7|196139.7|196260|196170|196184.2|196094.2|77
1745369700000|2025-04-23 00:55:00|196229.3|196139.3|196299.7|196209.7|196304.4|196214.4|196229.3|196139.3|43
1745370000000|2025-04-23 01:00:00|196300|196210|196350|196260|196402.4|196312.4|196285|196195|154
1745370300000|2025-04-23 01:05:00|196343.3|196253.3|196304.5|196214.5|196346.7|196256.7|196222.3|196132.3|86
1745370600000|2025-04-23 01:10:00|196301.2|196211.2|196256.5|196166.5|196305.2|196215.2|196236.4|196146.4|78
1745370900000|2025-04-23 01:15:00|196244.5|196154.5|196277|196187|196279.4|196189.4|196233.5|196143.5|41
1745371200000|2025-04-23 01:20:00|196279.4|196189.4|196299.2|196209.2|196302.5|196212.5|196253.4|196163.4|103
1745371500000|2025-04-23 01:25:00|196297.2|196207.2|196283.6|196193.6|196297.2|196207.2|196260.8|196170.8|38
1745371800000|2025-04-23 01:30:00|196285|196195|196344.2|196254.2|196353.8|196263.8|196284.5|196194.5|83
1745372100000|2025-04-23 01:35:00|196347.6|196257.6|196353.1|196263.1|196356.8|196266.8|196342.5|196252.5|34
1745372400000|2025-04-23 01:40:00|196348.3|196258.3|196352.1|196262.1|196355.2|196265.2|196348.3|196258.3|43
1745372700000|2025-04-23 01:45:00|196354.6|196264.6|196352.5|196262.5|196356.4|196266.4|196345.1|196255.1|74
1745373000000|2025-04-23 01:50:00|196355.4|196265.4|196408.8|196318.8|196441.9|196351.9|196350.7|196260.7|92
1745373300000|2025-04-23 01:55:00|196403.7|196313.7|196466.7|196376.7|196485|196395|196398.5|196308.5|58
1745373600000|2025-04-23 02:00:00|196473.2|196383.2|196596.5|196506.5|196602.6|196512.6|196465.9|196375.9|79
1745373900000|2025-04-23 02:05:00|196588.7|196498.7|196534.5|196444.5|196601.4|196511.4|196525.1|196435.1|39
1745374200000|2025-04-23 02:10:00|196535|196445|196489|196399|196590.1|196452.3|196489|196399|43
1745374500000|2025-04-23 02:15:00|196491.8|196401.8|196512.6|196422.6|196520|196430|196484.6|196394.6|18
1745374800000|2025-04-23 02:20:00|196508|196418|196491.3|196401.3|196515.3|196425.3|196485.2|196395.2|43
1745375100000|2025-04-23 02:25:00|196495|196405|196435|196345|196495|196405|196432.1|196342.1|29
1745375400000|2025-04-23 02:30:00|196440|196350|196439.7|196349.7|196444.2|196354.2|196434|196344|29
1745375700000|2025-04-23 02:35:00|196440|196350|196416|196326|196440|196350|196410.8|196320.8|30
1745376000000|2025-04-23 02:40:00|196412|196322|196385|196295|196412|196322|196378|196288|27
1745376300000|2025-04-23 02:45:00|196384.8|196294.8|196355|196265|196385.5|196295.5|196339.2|196249.2|28
1745376600000|2025-04-23 02:50:00|196360|196270|196542.2|196452.2|196553.2|196463.2|196356.3|196266.3|68
1745376900000|2025-04-23 02:55:00|196540|196450|196503|196413|196545.5|196455.5|196490.5|196400.5|27
1745377200000|2025-04-23 03:00:00|196499.5|196409.5|196524|196434|196573.4|196483.4|196474.6|196384.6|66
1745377500000|2025-04-23 03:05:00|196505.3|196415.3|196480.3|196390.3|196514.6|196424.6|196447|196342.2|46
1745377800000|2025-04-23 03:10:00|196477|196387|196521.1|196431.1|196569.3|196479.3|196477|196382.5|79
1745378100000|2025-04-23 03:15:00|196519.4|196429.4|196510|196420|196524.7|196434.7|196500|196410|46
1745378400000|2025-04-23 03:20:00|196512.4|196422.4|196541.8|196451.8|196552|196462|196507.6|196417.6|41
1745378700000|2025-04-23 03:25:00|196540|196450|196480.2|196390.2|196540|196450|196476.2|196386.2|36
1745379000000|2025-04-23 03:30:00|196483.5|196393.5|196470.5|196380.5|196483.5|196393.5|196470|196380|16
1745379300000|2025-04-23 03:35:00|196470|196380|196521.9|196431.9|196607.2|196517.2|196455.5|196365.5|66
1745379600000|2025-04-23 03:40:00|196515.3|196425.3|196485|196395|196550.7|196431.3|196484.5|196363.7|38
1745379900000|2025-04-23 03:45:00|196485.6|196395.6|196471.1|196381.1|196522.2|196432.2|196447.8|196347.3|66
1745380200000|2025-04-23 03:50:00|196481.8|196391.8|196459.6|196369.6|196481.8|196391.8|196444.5|196354.5|44
1745380500000|2025-04-23 03:55:00|196460|196370|196509.5|196419.5|196509.5|196419.5|196460|196370|46
1745380800000|2025-04-23 04:00:00|196506.2|196416.2|196465|196375|196510|196420|196456.6|196366.6|46
1745381100000|2025-04-23 04:05:00|196470|196380|196460.5|196370.5|196470|196380|196459.7|196369.7|69
1745381400000|2025-04-23 04:10:00|196463.8|196373.8|196470|196380|196502|196412|196460|196370|50
1745381700000|2025-04-23 04:15:00|196466.7|196376.7|196492.5|196402.5|196492.5|196402.5|196417.8|196327.8|70
1745382000000|2025-04-23 04:20:00|196480|196390|196510|196420|196515.3|196423.4|196467.2|196350.2|38
1745382300000|2025-04-23 04:25:00|196497.5|196407.5|196470.2|196380.2|196513|196423|196470.2|196380.2|37
1745382600000|2025-04-23 04:30:00|196470|196380|196492.5|196402.5|196510.3|196420.3|196436|196339|69
1745382900000|2025-04-23 04:35:00|196508.7|196418.7|196478.4|196388.4|196510|196420|196477|196387|36
1745383200000|2025-04-23 04:40:00|196480|196390|196465|196375|196480|196390|196465|196375|14
1745383500000|2025-04-23 04:45:00|196464.6|196374.6|196456.5|196366.5|196464.6|196374.6|196435|196345|45
1745383800000|2025-04-23 04:50:00|196463.2|196373.2|196441.8|196351.8|196500.6|196374|196435|196333.4|55
1745384100000|2025-04-23 04:55:00|196434.8|196344.8|196414.5|196324.5|196482.3|196354.9|196414.5|196317.2|28
1745384400000|2025-04-23 05:00:00|196415.8|196325.8|196420.2|196330.2|196434.2|196344.2|196415|196325|55
1745384700000|2025-04-23 05:05:00|196416.9|196326.9|196347.2|196257.2|196422.3|196332.3|196347.2|196257.2|45
1745385000000|2025-04-23 05:10:00|196350|196260|196349.3|196259.3|196355|196265|196341.5|196251.5|14
1745385300000|2025-04-23 05:15:00|196350|196260|196400.8|196310.8|196400.8|196310.8|196348.5|196258.5|27
1745385600000|2025-04-23 05:20:00|196394.2|196304.2|196345.8|196255.8|196395.6|196305.6|196319.3|196229.3|56
1745385900000|2025-04-23 05:25:00|196345|196255|196330|196240|196345|196255|196320|196230|53
1745386200000|2025-04-23 05:30:00|196331.9|196241.9|196298.3|196208.3|196344.7|196254.7|196290.5|196200.5|127
1745386500000|2025-04-23 05:35:00|196300|196210|196218.7|196128.7|196311.5|196221.5|196218.7|196128.7|63
1745386800000|2025-04-23 05:40:00|196219|196129|196222.6|196132.6|196230.5|196140.5|196216.1|196126.1|47
1745387100000|2025-04-23 05:45:00|196220|196130|196235|196145|196294.8|196204.8|196218.2|196128.2|78
1745387400000|2025-04-23 05:50:00|196240.5|196150.5|196205|196115|196258.2|196168.2|196197.3|196107.3|72
1745387700000|2025-04-23 05:55:00|196204.8|196114.8|196199.1|196109.1|196218.1|196128.1|196163.9|196073.9|72
1745388000000|2025-04-23 06:00:00|196196.4|196106.4|196098.8|196008.8|196196.4|196106.4|196098.3|196008.3|109
1745388300000|2025-04-23 06:05:00|196100.2|196010.2|196075|195985|196112.4|196022.4|196065.7|195975.7|206
1745388600000|2025-04-23 06:10:00|196074|195984|196075.6|195985.6|196110.9|196020.9|196069.5|195979.5|88
1745388900000|2025-04-23 06:15:00|196075|195985|196005.5|195915.5|196085|195995|195966.2|195876.2|99
1745389200000|2025-04-23 06:20:00|196006.5|195916.5|195969.3|195879.3|196057.1|195967.1|195936.1|195846.1|192
1745389500000|2025-04-23 06:25:00|195966.2|195876.2|195905|195815|195966.2|195876.2|195896.3|195806.3|235
1745389800000|2025-04-23 06:30:00|195904.9|195814.9|195873.5|195783.5|195947.8|195872.6|195831.9|195741.9|142
1745390100000|2025-04-23 06:35:00|195871.8|195781.8|195863.8|195773.8|195884.1|195794.1|195839.4|195749.4|110
1745390400000|2025-04-23 06:40:00|195870.8|195780.8|195815|195725|195881.5|195791.5|195806.3|195716.3|147
1745390700000|2025-04-23 06:45:00|195812.4|195722.4|195816.7|195726.7|195837.6|195747.6|195812.4|195722.4|63
1745391000000|2025-04-23 06:50:00|195819.1|195729.1|195803.2|195713.2|195882.9|195792.9|195769|195679|85
1745391300000|2025-04-23 06:55:00|195805.6|195715.6|195796.3|195706.3|195880.8|195790.8|195786.7|195696.7|124
1745391600000|2025-04-23 07:00:00|195788.2|195698.2|195771.3|195681.3|195789.6|195699.6|195762.7|195672.7|94
1745391900000|2025-04-23 07:05:00|195767.7|195677.7|195764.9|195674.9|195814.4|195724.4|195761.4|195671.4|160
1745392200000|2025-04-23 07:10:00|195768|195678|195842.9|195752.9|195851.4|195761.4|195764.8|195674.8|100
1745392500000|2025-04-23 07:15:00|195875.8|195785.8|195855.9|195765.9|195930.4|195840.4|195833.4|195743.4|216
1745392800000|2025-04-23 07:20:00|195865.5|195775.5|195915.3|195825.3|196009.5|195919.5|195855.1|195765.1|167
1745393100000|2025-04-23 07:25:00|195918.4|195828.4|195921.3|195831.3|195962.3|195872.3|195894.7|195804.7|217
1745393400000|2025-04-23 07:30:00|195932.1|195842.1|195842.1|195752.1|195975.1|195885.1|195824.2|195734.2|229
1745393700000|2025-04-23 07:35:00|195850.3|195760.3|195995.3|195905.3|195998.6|195908.6|195845.6|195755.6|165
1745394000000|2025-04-23 07:40:00|195993.6|195903.6|196009.8|195919.8|196016|195926|195938.1|195848.1|173
1745394300000|2025-04-23 07:45:00|196008.9|195918.9|196024.1|195934.1|196048.2|195958.2|195935.7|195845.7|234
1745394600000|2025-04-23 07:50:00|196027.5|195937.5|196147.8|196057.8|196169.9|196079.9|196019.4|195929.4|236
1745394900000|2025-04-23 07:55:00|196151|196061|196170.3|196080.3|196207.4|196117.4|196134.1|196044.1|211
1745395200000|2025-04-23 08:00:00|196163.2|196073.2|195822.8|195732.8|196177.6|196087.6|195813.4|195723.4|379
1745395500000|2025-04-23 08:05:00|195813.7|195723.7|195855.9|195765.9|195857.1|195767.1|195767.2|195677.2|212
1745395800000|2025-04-23 08:10:00|195856.2|195766.2|195871.9|195781.9|195901.8|195811.8|195828.1|195738.1|130
1745396100000|2025-04-23 08:15:00|195871.2|195781.2|195880|195790|195902.4|195812.4|195837.6|195747.6|93
1745396400000|2025-04-23 08:20:00|195873.6|195783.6|195855.6|195765.6|195887.9|195797.9|195832.9|195742.9|102
1745396700000|2025-04-23 08:25:00|195854|195764|195805.6|195715.6|195864.9|195774.9|195797.2|195707.2|161
1745397000000|2025-04-23 08:30:00|195808.8|195718.8|195709.5|195619.5|195854.6|195764.6|195698.2|195608.2|269
1745397300000|2025-04-23 08:35:00|195713.4|195623.4|195707.7|195617.7|195752.9|195662.9|195702.6|195612.6|128
1745397600000|2025-04-23 08:40:00|195710|195620|195694.7|195604.7|195818.3|195728.3|195676.8|195603.3|151
1745397900000|2025-04-23 08:45:00|195699.3|195609.3|195666.7|195576.7|195714.1|195624.1|195647.8|195573.6|122
1745398200000|2025-04-23 08:50:00|195671.5|195581.5|195710.9|195620.9|195716.5|195626.5|195661.1|195571.1|105
1745398500000|2025-04-23 08:55:00|195714.3|195624.3|195746.4|195656.4|195754.4|195664.4|195696|195612.1|158
1745398800000|2025-04-23 09:00:00|195742.9|195652.9|195538.5|195448.5|195759.4|195669.4|195528.9|195438.9|216
1745399100000|2025-04-23 09:05:00|195540.1|195450.1|195456|195366|195565.2|195475.2|195444.3|195354.3|190
1745399400000|2025-04-23 09:10:00|195453.2|195363.2|195443.1|195353.1|195462.7|195372.7|195433|195343|172
1745399700000|2025-04-23 09:15:00|195440.8|195350.8|195559.6|195469.6|195559.7|195469.7|195418|195328|163
1745400000000|2025-04-23 09:20:00|195556.6|195466.6|195489.3|195399.3|195580.1|195490.1|195488.1|195398.1|130
1745400300000|2025-04-23 09:25:00|195494.5|195404.5|195505.7|195415.7|195527|195437|195487.5|195397.5|61
1745400600000|2025-04-23 09:30:00|195498.5|195408.5|195638.7|195548.7|195645|195555|195496.2|195406.2|162
1745400900000|2025-04-23 09:35:00|195643|195553|195589.7|195499.7|195645|195555|195586|195496|93
1745401200000|2025-04-23 09:40:00|195581.6|195491.6|195554.2|195464.2|195595.3|195505.3|195542.2|195452.2|87
1745401500000|2025-04-23 09:45:00|195551.3|195461.3|195520.8|195430.8|195588|195498|195510.3|195420.3|151
1745401800000|2025-04-23 09:50:00|195515.6|195425.6|195370.2|195280.2|195515.6|195425.6|195363|195273|122
1745402100000|2025-04-23 09:55:00|195372.6|195282.6|195327.7|195237.7|195442.8|195352.8|195320.3|195230.3|324
1745402400000|2025-04-23 10:00:00|195324.9|195234.9|195441|195351|195441.8|195351.8|195283.9|195193.9|235
1745402700000|2025-04-23 10:05:00|195438.6|195348.6|195461.4|195371.4|195510|195420|195410.2|195320.2|165
1745403000000|2025-04-23 10:10:00|195464|195374|195523.2|195433.2|195531.8|195441.8|195418.5|195365.6|242
1745403300000|2025-04-23 10:15:00|195519.5|195429.5|195396.2|195306.2|195522.6|195432.6|195382.6|195292.6|172
1745403600000|2025-04-23 10:20:00|195393.4|195303.4|195421.1|195371.1|195454.9|195376.7|195358.3|195301.7|191
1745403900000|2025-04-23 10:25:00|195420.5|195370.5|195411.5|195361.5|195459.7|195393.6|195406.7|195356.7|126
1745404200000|2025-04-23 10:30:00|195407.1|195357.1|195448.5|195398.5|195514.1|195443.9|195407.1|195357.1|141
1745404500000|2025-04-23 10:35:00|195450.7|195400.7|195462.1|195412.1|195559.8|195469.8|195379.5|195329.5|198
1745404800000|2025-04-23 10:40:00|195459.9|195409.9|195428.3|195338.3|195479.5|195411.2|195405|195315|201
1745405100000|2025-04-23 10:45:00|195429.8|195339.8|195414.9|195324.9|195441.7|195356.8|195378.4|195309.2|147
1745405400000|2025-04-23 10:50:00|195413.3|195323.3|195419|195369|195443|195393|195376.4|195323.3|124
1745405700000|2025-04-23 10:55:00|195416.8|195366.8|195413.4|195363.4|195438.9|195375.6|195405.8|195343.3|217
1745406000000|2025-04-23 11:00:00|195410.8|195360.8|195516.6|195466.6|195538.5|195488.2|195394.7|195337.6|217
1745406300000|2025-04-23 11:05:00|195520.5|195470.5|195526.5|195476.5|195562|195512|195489.8|195439.8|165
1745406600000|2025-04-23 11:10:00|195526.9|195476.9|195490.6|195440.6|195587.8|195537.8|195488.2|195438.2|202
1745406900000|2025-04-23 11:15:00|195490.3|195440.3|195436.2|195386.2|195505.4|195455.4|195425|195358.9|227
1745407200000|2025-04-23 11:20:00|195435.1|195385.1|195660.2|195610.2|195666.7|195616.7|195435.1|195385.1|282
1745407500000|2025-04-23 11:25:00|195661.9|195611.9|195572.9|195522.9|195662.5|195612.5|195557.8|195507.8|312
1745407800000|2025-04-23 11:30:00|195565.6|195515.6|195569.4|195519.4|195629.8|195577.4|195492|195442|233
1745408100000|2025-04-23 11:35:00|195551.7|195501.7|195456.7|195406.7|195588.9|195520.8|195452.1|195402.1|200
1745408400000|2025-04-23 11:40:00|195458.4|195408.4|195460|195410|195477.2|195427.2|195392.2|195342.2|191
1745408700000|2025-04-23 11:45:00|195476.8|195426.8|195556.5|195506.5|195627.3|195561.1|195470.7|195407.1|284
1745409000000|2025-04-23 11:50:00|195559.3|195509.3|195489.6|195439.6|195575.6|195516.5|195487.8|195419.4|162
1745409300000|2025-04-23 11:55:00|195491.1|195441.1|195397.6|195307.6|195496.1|195446.1|195381.7|195304|218
1745409600000|2025-04-23 12:00:00|195399.6|195309.6|195417|195367|195433.1|195383.1|195355.3|195293.4|310
1745409900000|2025-04-23 12:05:00|195421.5|195371.5|195599.8|195549.8|195647.8|195597.8|195421.5|195371.5|189
1745410200000|2025-04-23 12:10:00|195602.2|195552.2|195626.2|195576.2|195711.7|195621.7|195524.7|195474.7|422
1745410500000|2025-04-23 12:15:00|195620.3|195570.3|195429.7|195339.7|195638.4|195588.4|195395|195324.2|330
1745410800000|2025-04-23 12:20:00|195446.8|195356.8|195430.8|195340.8|195512.8|195445.4|195389.9|195334.1|218
1745411100000|2025-04-23 12:25:00|195420.8|195330.8|195315.6|195265.6|195425.4|195356.3|195242.2|195171.5|310
1745411400000|2025-04-23 12:30:00|195314.2|195264.2|195252.2|195202.2|195332.7|195270.6|195220.6|195170.6|321
1745411700000|2025-04-23 12:35:00|195252.1|195202.1|195328.2|195278.2|195350.9|195294.3|195250.2|195185.3|186
1745412000000|2025-04-23 12:40:00|195329.5|195279.5|195367.6|195317.6|195373.1|195323.1|195294.1|195244.1|462
1745412300000|2025-04-23 12:45:00|195357.3|195307.3|195330.2|195280.2|195417.6|195367.6|195288|195238|305
1745412600000|2025-04-23 12:50:00|195329.2|195279.2|195353.7|195303.7|195439.6|195387.1|195318.9|195268.9|344
1745412900000|2025-04-23 12:55:00|195356|195306|195270.3|195220.3|195382.8|195324.5|195262|195212|301
1745413200000|2025-04-23 13:00:00|195271.8|195221.8|195093.7|195043.7|195271.8|195221.8|195047.7|194981.3|316
1745413500000|2025-04-23 13:05:00|195091.6|195041.6|195120.2|195070.2|195164.3|195085.8|195008.9|194937.1|276
1745413800000|2025-04-23 13:10:00|195122.4|195072.4|195201.3|195111.3|195211.3|195143.4|194994.4|194944.4|247
1745414100000|2025-04-23 13:15:00|195203.2|195113.2|195248.7|195198.7|195261.4|195211.4|195131.9|195079.6|209
1745414400000|2025-04-23 13:20:00|195256.1|195206.1|195255|195205|195341|195291|195209.9|195159.9|249
1745414700000|2025-04-23 13:25:00|195253.9|195203.9|195253.4|195203.4|195263.6|195213.6|195216.6|195166.6|201
1745415000000|2025-04-23 13:30:00|195251.1|195201.1|195205.4|195155.4|195297.2|195247.2|195141.9|195091.9|355
1745415300000|2025-04-23 13:35:00|195215.6|195165.6|195275.9|195185.9|195333.9|195283.9|194745.3|194655.3|606
1745415600000|2025-04-23 13:40:00|195270.8|195180.8|195344|195075.4|195421.6|195339.6|195204.4|195053.2|599
1745415900000|2025-04-23 13:45:00|195385.1|195085.4|195345.9|195295.9|195443.5|195373.6|195260.8|195064.4|485
1745416200000|2025-04-23 13:50:00|195346.1|195296.1|195872|195822|195872|195822|195332.5|195282.5|532
1745416500000|2025-04-23 13:55:00|195863.2|195813.2|195809.5|195719.5|196078.1|196004.9|195744|195675.9|418
1745416800000|2025-04-23 14:00:00|195807.6|195717.6|195575.8|195525.8|195879.9|195789.9|195565|195515|436
1745417100000|2025-04-23 14:05:00|195576.7|195526.7|195603.5|195553.5|195624.6|195574.6|195404.2|195354.2|554
1745417400000|2025-04-23 14:10:00|195605.1|195555.1|195727.4|195677.4|195803|195753|195584.7|195534.7|565
1745417700000|2025-04-23 14:15:00|195727|195677|195839.8|195789.8|195919.5|195856.6|195711.8|195661.8|411
1745418000000|2025-04-23 14:20:00|195841|195791|195661.1|195611.1|195997.8|195947.8|195654.8|195602.5|486
1745418300000|2025-04-23 14:25:00|195658.1|195608.1|195825.2|195735.2|195879.4|195829.4|195658.1|195608.1|445
1745418600000|2025-04-23 14:30:00|195827|195737|195837.1|195787.1|195991.5|195941.5|195755.8|195705.8|464
1745418900000|2025-04-23 14:35:00|195812.3|195762.3|195944.3|195894.3|195996.1|195946.1|195793.3|195743.3|398
1745419200000|2025-04-23 14:40:00|195953.3|195903.3|195881.5|195831.5|196042.1|195992.1|195824.3|195774.3|310
1745419500000|2025-04-23 14:45:00|195883.7|195833.7|196025.9|195975.9|196064.5|196014.5|195865|195815|418
1745419800000|2025-04-23 14:50:00|196028|195978|196080.2|196030.2|196293.8|196243.8|196025.4|195975.4|592
1745420100000|2025-04-23 14:55:00|196083.5|196033.5|196267.1|196217.1|196295.8|196245.8|195977|195920.5|598
1745420400000|2025-04-23 15:00:00|196271.7|196221.7|196257.7|196207.7|196391.8|196341.8|196170.2|196107.7|707
1745420700000|2025-04-23 15:05:00|196261.9|196211.9|196302.9|196252.9|196334.6|196284.6|196250.9|196200.9|329
1745421000000|2025-04-23 15:10:00|196301.2|196251.2|196267.6|196217.6|196305.3|196255.3|196231|196181|362
1745421300000|2025-04-23 15:15:00|196269.3|196219.3|196610.3|196560.3|196759.4|196669.4|196265.6|196215.6|396
1745421600000|2025-04-23 15:20:00|196610.4|196560.4|196558.6|196508.6|196820.6|196730.6|196507.9|196457.9|442
1745421900000|2025-04-23 15:25:00|196556.7|196506.7|196688.9|196638.9|196755.4|196705.4|196556.7|196498.4|502
1745422200000|2025-04-23 15:30:00|196645.6|196555.6|196531.9|196481.9|196675.9|196623.3|196521.9|196471.9|449
1745422500000|2025-04-23 15:35:00|196528.4|196478.4|196366|196316|196541.8|196491.8|196331.8|196281.8|393
1745422800000|2025-04-23 15:40:00|196364.3|196314.3|196390.6|196340.6|196447.3|196397.3|196350.8|196300.8|488
1745423100000|2025-04-23 15:45:00|196428.1|196378.1|196454|196404|196561.3|196511.3|196356.6|196306.6|412
1745423400000|2025-04-23 15:50:00|196456.5|196406.5|196517|196467|196560.4|196510.4|196398.8|196348.8|335
1745423700000|2025-04-23 15:55:00|196521.6|196471.6|196400.7|196350.7|196526.1|196471.6|196380.7|196330.7|349
1745424000000|2025-04-23 16:00:00|196404.7|196354.7|196407.2|196357.2|196444.4|196394.4|196372.6|196322.6|370
1745424300000|2025-04-23 16:05:00|196406.5|196356.5|196399.9|196349.9|196474.2|196424.2|196389.2|196339.2|309
1745424600000|2025-04-23 16:10:00|196395.2|196345.2|196289.2|196239.2|196409.8|196359.8|196240.6|196190.6|290
1745424900000|2025-04-23 16:15:00|196291|196241|196398.3|196308.3|196431.2|196354|196269.1|196213.6|326
1745425200000|2025-04-23 16:20:00|196392.6|196302.6|196485.7|196435.7|196492.1|196442.1|196365.5|196300.1|220
1745425500000|2025-04-23 16:25:00|196490.3|196440.3|196376.8|196326.8|196572.2|196522.2|196344.9|196294.9|391
1745425800000|2025-04-23 16:30:00|196375.3|196325.3|196381.4|196291.4|196395.8|196325.3|196268.8|196178.8|339
1745426100000|2025-04-23 16:35:00|196353.2|196303.2|196332|196282|196380.3|196305.2|196288.4|196238.4|524
1745426400000|2025-04-23 16:40:00|196336.5|196286.5|196330.4|196280.4|196371.6|196321.6|196273.2|196223.2|312
1745426700000|2025-04-23 16:45:00|196333.9|196283.9|196286|196236|196337|196287|196235.4|196150.6|283
1745427000000|2025-04-23 16:50:00|196287.5|196237.5|196322.3|196272.3|196357.1|196294.2|196263.6|196213.6|248
1745427300000|2025-04-23 16:55:00|196329.7|196279.7|196334.9|196244.9|196342.4|196291.1|196290.9|196216.1|390
1745427600000|2025-04-23 17:00:00|196333.5|196243.5|196305.8|196215.8|196492.1|196410.6|196279.1|196211.6|499
1745427900000|2025-04-23 17:05:00|196305.3|196215.3|196346.7|196296.7|196417|196348.5|196286.5|196215.3|521
1745428200000|2025-04-23 17:10:00|196344.3|196294.3|196410.8|196360.8|196457.9|196407.9|196334|196284|354
1745428500000|2025-04-23 17:15:00|196410.6|196360.6|196392.6|196342.6|196465|196415|196378.2|196328.2|196
1745428800000|2025-04-23 17:20:00|196384.6|196334.6|196459.3|196409.3|196462.2|196412.2|196361.6|196311.6|278
1745429100000|2025-04-23 17:25:00|196458.5|196408.5|196381.4|196331.4|196513.6|196463.6|196365.9|196309.8|241
1745429400000|2025-04-23 17:30:00|196375.6|196325.6|196281.5|196191.5|196452.8|196402.8|196279.7|196189.7|295
1745429700000|2025-04-23 17:35:00|196285.2|196195.2|196288.9|196198.9|196319.4|196267.3|196212.2|196140.1|342
1745430000000|2025-04-23 17:40:00|196282.7|196192.7|196176.8|196126.8|196286.1|196196.1|196099.2|196049.2|463
1745430300000|2025-04-23 17:45:00|196175.2|196125.2|196117.1|196027.1|196215.1|196164.4|196088.1|195998.1|353
1745430600000|2025-04-23 17:50:00|196114.6|196024.6|196078.7|196028.7|196123.2|196073.2|196013.8|195944.1|255
1745430900000|2025-04-23 17:55:00|196076.8|196026.8|196127.4|196037.4|196177.3|196106.1|196039.9|195989.9|118
1745431200000|2025-04-23 18:00:00|196132.6|196042.6|196104.8|196054.8|196179.7|196123.7|196027.2|195962.6|258
1745431500000|2025-04-23 18:05:00|196106.8|196056.8|196184|196134|196219.5|196169.5|196085.1|196017.2|253
1745431800000|2025-04-23 18:10:00|196188.6|196138.6|196217.2|196167.2|196222.6|196172.6|196100.3|196050.3|277
1745432100000|2025-04-23 18:15:00|196222.6|196172.6|196377.6|196327.6|196378.9|196328.9|196211.9|196161.9|274
1745432400000|2025-04-23 18:20:00|196374.8|196324.8|196610.7|196560.7|196610.7|196560.7|196372.9|196322.9|201
1745432700000|2025-04-23 18:25:00|196610|196560|196618.4|196568.4|196626.5|196576.5|196524.1|196474.1|203
1745433000000|2025-04-23 18:30:00|196615.2|196565.2|196569.8|196519.8|196671.7|196621.7|196552.3|196500.3|204
1745433300000|2025-04-23 18:35:00|196567.4|196517.4|196540.8|196490.8|196608.5|196558.5|196512.1|196462.1|126
1745433600000|2025-04-23 18:40:00|196540.6|196490.6|196532.3|196482.3|196550|196500|196496.5|196446.5|127
1745433900000|2025-04-23 18:45:00|196506.6|196456.6|196464.8|196414.8|196516.8|196466.8|196462.9|196412.9|193
1745434200000|2025-04-23 18:50:00|196465.2|196415.2|196465.7|196415.7|196504|196454|196416.9|196366.9|195
1745434500000|2025-04-23 18:55:00|196469.2|196419.2|196482.6|196392.6|196498.4|196448.4|196436.6|196386.6|218
1745434800000|2025-04-23 19:00:00|196482.8|196392.8|196498.3|196448.3|196520.4|196470.4|196480|196390|83
1745435100000|2025-04-23 19:05:00|196497|196447|196424.4|196374.4|196498.7|196448.7|196407.9|196357.9|129
1745435400000|2025-04-23 19:10:00|196420.9|196370.9|196429.2|196379.2|196436.5|196386.5|196391.3|196341.3|149
1745435700000|2025-04-23 19:15:00|196431.6|196381.6|196474.1|196424.1|196475.7|196425.7|196425.9|196375.9|174
1745436000000|2025-04-23 19:20:00|196474.6|196424.6|196514.1|196464.1|196523.8|196473.8|196458.5|196390.1|269
1745436300000|2025-04-23 19:25:00|196516.5|196466.5|196473.2|196423.2|196547.8|196497.8|196465.4|196415.4|161
1745436600000|2025-04-23 19:30:00|196474.3|196424.3|196580.3|196530.3|196596.7|196546.7|196470.6|196420.6|225
1745436900000|2025-04-23 19:35:00|196582.1|196532.1|196694.5|196644.5|196698.2|196648.2|196582.1|196532.1|261
1745437200000|2025-04-23 19:40:00|196701.4|196651.4|196618.8|196568.8|196709.2|196659.2|196606.6|196542.8|211
1745437500000|2025-04-23 19:45:00|196618.4|196568.4|196568.6|196518.6|196618.4|196568.4|196529.5|196479.5|215
1745437800000|2025-04-23 19:50:00|196567.7|196517.7|196536.2|196486.2|196618.9|196568.9|196525.6|196475.6|216
1745438100000|2025-04-23 19:55:00|196535.2|196485.2|196503.4|196453.4|196543.8|196493.8|196497.5|196447.5|300
1745438400000|2025-04-23 20:00:00|196508.1|196458.1|196499.4|196449.4|196525|196468.5|196484.7|196434.7|61
1745438700000|2025-04-23 20:05:00|196502.5|196452.5|196533.5|196443.5|196540|196467.2|196478.7|196428.7|74
1745439000000|2025-04-23 20:10:00|196535.6|196445.6|196536|196446|196545.6|196455.6|196466.1|196376.1|97
1745439300000|2025-04-23 20:15:00|196537|196447|196506.6|196416.6|196610|196560|196463.5|196373.5|123
1745439600000|2025-04-23 20:20:00|196504.8|196414.8|196444.2|196354.2|196504.8|196414.8|196415.4|196326.1|96
1745439900000|2025-04-23 20:25:00|196441|196351|196371.3|196281.3|196445.3|196355.3|196366|196276|99
1745440200000|2025-04-23 20:30:00|196397.3|196307.3|196426.1|196336.1|196427|196337|196387.4|196297.4|65
1745440500000|2025-04-23 20:35:00|196425.9|196335.9|196334|196244|196431|196341|196298.2|196208.2|82
1745440800000|2025-04-23 20:40:00|196328.7|196238.7|196384.1|196294.1|196386.5|196296.5|196325.2|196235.2|50
1745441100000|2025-04-23 20:45:00|196385.2|196295.2|196451.3|196361.3|196483.1|196393.1|196381.2|196291.2|92
1745441400000|2025-04-23 20:50:00|196459.5|196369.5|196416.9|196326.9|196489.4|196424.8|196384.2|196319.8|147
1745441700000|2025-04-23 20:55:00|196416.2|196326.2|196446.5|196136.5|196446.5|196331.6|196335|196126.9|324
1745442000000|2025-04-23 21:00:00|196386.9|196076.9|196475|196165|196475|196165|196340.2|196030.2|10
1745442300000|2025-04-23 21:05:00|196474.8|196164.8|196474.2|196164.2|196484.2|196174.2|196473.2|196163.2|5
1745442600000|2025-04-23 21:10:00|196437.5|196127.5|196486.1|196176.1|196486.1|196176.1|196437.5|196127.5|8
1745442900000|2025-04-23 21:15:00|196467.2|196157.2|196508|196198|196508|196198|196467.2|196157.2|7
1745443200000|2025-04-23 21:20:00|196501.1|196191.1|196511.4|196201.4|196514.3|196204.3|196501.1|196191.1|9
1745443500000|2025-04-23 21:25:00|196512|196202|196515|196205|196515|196205|196510.7|196200.7|5
1745443800000|2025-04-23 21:30:00|196507.1|196197.1|196503.6|196193.6|196507.1|196197.1|196503.6|196193.6|4
1745444100000|2025-04-23 21:35:00|196502.7|196192.7|196502|196192|196502.7|196192.7|196502|196192|2
1745444400000|2025-04-23 21:40:00|196501.8|196191.8|196501.8|196191.8|196501.8|196191.8|196501.8|196191.8|1
1745444700000|2025-04-23 21:45:00|196501.4|196191.4|196501.9|196191.9|196521.1|196211.1|196501|196191|10
1745445000000|2025-04-23 21:50:00|196502.5|196192.5|196467.5|196157.5|196502.5|196192.5|196467.5|196157.5|6
1745445300000|2025-04-23 21:55:00|196470.9|196160.9|196428.7|196118.7|196470.9|196160.9|196425|196115|14
1745445600000|2025-04-23 22:00:00|196420.3|196110.3|196553|196243.6|196553.2|196252|196405|196106.7|35
1745445900000|2025-04-23 22:05:00|196552.9|196243.7|196492.4|196402.4|196552.9|196402.4|196492.4|196237.9|42
1745446200000|2025-04-23 22:10:00|196519.8|196307.9|196519.8|196352.7|196546.6|196352.7|196500.5|196264.5|40
1745446500000|2025-04-23 22:15:00|196519.7|196352.8|196491.5|196318.5|196547.8|196407|196472.4|196307|58
1745446800000|2025-04-23 22:20:00|196493.2|196317.7|196488.7|196322.4|196499|196365.4|196455.4|196317.7|54
1745447100000|2025-04-23 22:25:00|196492.3|196327.9|196495.6|196324.8|196499|196330.9|196485|196314.1|23
1745447400000|2025-04-23 22:30:00|196489.1|196325.1|196502.6|196339.6|196508.3|196394.3|196451.5|196325.1|79
1745447700000|2025-04-23 22:35:00|196493.2|196334.5|196433.5|196343.5|196496.8|196380|196433.4|196327.7|58
1745448000000|2025-04-23 22:40:00|196433.4|196343.4|196397|196307|196447.2|196352.8|196378.8|196288.8|56
1745448300000|2025-04-23 22:45:00|196397.9|196307.9|196404.5|196314.5|196407.8|196317.8|196395.9|196305.9|41
1745448600000|2025-04-23 22:50:00|196404.7|196314.7|196422.4|196332.4|196422.6|196332.6|196388.1|196298.1|28
1745448900000|2025-04-23 22:55:00|196423.7|196333.7|196422.5|196332.5|196451.2|196361.2|196421.8|196331.8|31
1745449200000|2025-04-23 23:00:00|196424.2|196334.2|196432.3|196342.3|196442.1|196352.1|196423.8|196333.8|52
1745449500000|2025-04-23 23:05:00|196431.4|196341.4|196434.1|196344.1|196441.1|196351.1|196413.9|196323.9|62
1745449800000|2025-04-23 23:10:00|196434.6|196344.6|196427.7|196337.7|196441|196351|196409.6|196319.6|57
1745450100000|2025-04-23 23:15:00|196426.6|196336.6|196406.9|196316.9|196438.2|196348.2|196399.4|196309.4|40
1745450400000|2025-04-23 23:20:00|196402.6|196312.6|196368.3|196278.3|196404.3|196314.3|196361.4|196271.4|69
1745450700000|2025-04-23 23:25:00|196364.9|196274.9|196377|196287|196396.4|196306.4|196346.5|196256.5|144
1745451000000|2025-04-23 23:30:00|196377.4|196287.4|196425.9|196335.9|196437.7|196347.7|196377|196287|54
1745451300000|2025-04-23 23:35:00|196425|196335|196423|196333|196434.5|196344.5|196409.6|196319.6|29
1745451600000|2025-04-23 23:40:00|196397.5|196307.5|196366.9|196276.9|196397.5|196307.5|196357.7|196267.7|46
1745451900000|2025-04-23 23:45:00|196366.6|196276.6|196370.3|196280.3|196372.8|196282.8|196357.9|196267.9|41
1745452200000|2025-04-23 23:50:00|196374.4|196284.4|196375|196285|196391.2|196301.2|196351.7|196261.7|91
1745452500000|2025-04-23 23:55:00|196371.3|196281.3|196338.1|196248.1|196376|196286|196323|196233|128
1745452800000|2025-04-24 00:00:00|196328.9|196238.9|196314.4|196224.4|196370.3|196280.3|196308|196218|160
1745453100000|2025-04-24 00:05:00|196319|196229|196298.2|196208.2|196340.7|196250.7|196294.4|196204.4|113
1745453400000|2025-04-24 00:10:00|196293.2|196203.2|196319.6|196229.6|196335.5|196245.5|196288|196198|114
1745453700000|2025-04-24 00:15:00|196322.3|196232.3|196270.4|196180.4|196343.9|196253.9|196267.7|196177.7|152
1745454000000|2025-04-24 00:20:00|196276.3|196186.3|196243.5|196153.5|196276.5|196186.5|196233.4|196143.4|94
1745454300000|2025-04-24 00:25:00|196244|196154|196283|196193|196293.3|196203.3|196217.5|196127.5|108
1745454600000|2025-04-24 00:30:00|196280.4|196190.4|196290.7|196200.7|196307.4|196217.4|196279.7|196189.7|92
1745454900000|2025-04-24 00:35:00|196298.9|196208.9|196334.8|196244.8|196347.3|196257.3|196296.2|196206.2|73
1745455200000|2025-04-24 00:40:00|196339.8|196249.8|196330|196240|196339.8|196249.8|196329.9|196239.9|58
1745455500000|2025-04-24 00:45:00|196329.4|196239.4|196314.8|196224.8|196340.4|196250.4|196312.6|196222.6|49
1745455800000|2025-04-24 00:50:00|196315|196225|196270.5|196180.5|196322.9|196232.9|196263.4|196173.4|117
1745456100000|2025-04-24 00:55:00|196267.6|196177.6|196293.8|196203.8|196299.2|196209.2|196261.8|196171.8|94
1745456400000|2025-04-24 01:00:00|196301.5|196211.5|196289.7|196199.7|196311.7|196221.7|196272|196182|90
1745456700000|2025-04-24 01:05:00|196287.5|196197.5|196286.9|196196.9|196306.2|196216.2|196282.8|196192.8|38
1745457000000|2025-04-24 01:10:00|196287.4|196197.4|196288|196198|196303.2|196213.2|196274|196184|89
1745457300000|2025-04-24 01:15:00|196289.3|196199.3|196285|196195|196320.7|196230.7|196278.7|196188.7|113
1745457600000|2025-04-24 01:20:00|196280|196190|196278.6|196188.6|196284.8|196194.8|196268.3|196178.3|135
1745457900000|2025-04-24 01:25:00|196280.1|196190.1|196233.1|196143.1|196284.5|196194.5|196229.3|196139.3|78
1745458200000|2025-04-24 01:30:00|196230.4|196140.4|196299.2|196209.2|196307.5|196217.5|196211|196121|110
1745458500000|2025-04-24 01:35:00|196296.6|196206.6|196224.5|196134.5|196296.6|196206.6|196224.5|196134.5|137
1745458800000|2025-04-24 01:40:00|196227.7|196137.7|196259.9|196169.9|196261.9|196171.9|196220.7|196130.7|152
1745459100000|2025-04-24 01:45:00|196256.4|196166.4|196229.7|196139.7|196259.5|196169.5|196189.9|196099.9|124
1745459400000|2025-04-24 01:50:00|196226.6|196136.6|196302.3|196212.3|196306.6|196216.6|196226.6|196136.6|118
1745459700000|2025-04-24 01:55:00|196297.4|196207.4|196340.9|196250.9|196341.1|196251.1|196285.6|196195.6|100
1745460000000|2025-04-24 02:00:00|196340.6|196250.6|196349.1|196259.1|196389.4|196299.4|196335.4|196245.4|113
1745460300000|2025-04-24 02:05:00|196349.4|196259.4|196390.6|196300.6|196402.9|196312.9|196349.4|196259.4|111
1745460600000|2025-04-24 02:10:00|196395.3|196305.3|196346.6|196256.6|196396.6|196306.6|196340.2|196250.2|114
1745460900000|2025-04-24 02:15:00|196344.9|196254.9|196412.8|196322.8|196418.8|196328.8|196333|196243|101
1745461200000|2025-04-24 02:20:00|196400.2|196310.2|196388.5|196298.5|196415|196325|196388.5|196298.5|57
1745461500000|2025-04-24 02:25:00|196381.3|196291.3|196361|196271|196393.6|196303.6|196361|196271|117
1745461800000|2025-04-24 02:30:00|196366.5|196276.5|196385|196295|196385|196295|196336.3|196246.3|70
1745462100000|2025-04-24 02:35:00|196392.5|196302.5|196390.1|196300.1|196408.6|196318.6|196375.2|196285.2|52
1745462400000|2025-04-24 02:40:00|196390|196300|196323.5|196233.5|196390|196300|196319.4|196229.4|96
1745462700000|2025-04-24 02:45:00|196322.5|196232.5|196337.5|196247.5|196343.6|196253.6|196320.5|196230.5|48
1745463000000|2025-04-24 02:50:00|196335|196245|196332.1|196242.1|196395.9|196255|196330.5|196196.4|38
1745463300000|2025-04-24 02:55:00|196328.6|196238.6|196308.9|196218.9|196339.6|196249.6|196305.9|196215.9|74
1745463600000|2025-04-24 03:00:00|196305.5|196215.5|196314.6|196224.6|196318.2|196228.2|196304|196214|65
1745463900000|2025-04-24 03:05:00|196317.4|196227.4|196301|196211|196321.7|196231.7|196276.3|196186.3|118
1745464200000|2025-04-24 03:10:00|196303.6|196213.6|196332.7|196242.7|196341.5|196251.5|196300.8|196210.8|121
1745464500000|2025-04-24 03:15:00|196332.5|196242.5|196346.8|196256.8|196351.8|196261.8|196326.3|196236.3|128
1745464800000|2025-04-24 03:20:00|196349.4|196259.4|196329.5|196239.5|196350.2|196260.2|196321.5|196231.5|72
1745465100000|2025-04-24 03:25:00|196332|196242|196336|196246|196342.9|196252.9|196326.2|196236.2|56
1745465400000|2025-04-24 03:30:00|196332.9|196242.9|196340.3|196250.3|196340.5|196250.5|196326.5|196236.5|73
1745465700000|2025-04-24 03:35:00|196338.4|196248.4|196335|196245|196342.6|196252.6|196329.2|196239.2|118
1745466000000|2025-04-24 03:40:00|196335.8|196245.8|196339.3|196249.3|196343.2|196253.2|196330|196240|84
1745466300000|2025-04-24 03:45:00|196339.6|196249.6|196339|196249|196341.1|196251.1|196330.9|196240.9|59
1745466600000|2025-04-24 03:50:00|196337|196247|196335.8|196245.8|196346.4|196256.4|196329.9|196239.9|39
1745466900000|2025-04-24 03:55:00|196335.5|196245.5|196316.9|196226.9|196335.5|196245.5|196308.3|196218.3|35
1745467200000|2025-04-24 04:00:00|196319.5|196229.5|196311|196221|196320.1|196230.1|196304.4|196214.4|34
1745467500000|2025-04-24 04:05:00|196306.2|196216.2|196272|196182|196311.2|196221.2|196270|196180|96
1745467800000|2025-04-24 04:10:00|196275.3|196185.3|196273.5|196183.5|196277.8|196187.8|196268.5|196178.5|40
1745468100000|2025-04-24 04:15:00|196275.5|196185.5|196275|196185|196284.5|196194.5|196273.4|196183.4|50
1745468400000|2025-04-24 04:20:00|196277.2|196187.2|196281|196191|196283.9|196193.9|196274.5|196184.5|51
1745468700000|2025-04-24 04:25:00|196280.3|196190.3|196282.4|196192.4|196285.9|196195.9|196265|196175|53
1745469000000|2025-04-24 04:30:00|196283.7|196193.7|196308.8|196218.8|196316.1|196226.1|196280|196190|80
1745469300000|2025-04-24 04:35:00|196306.1|196216.1|196309.5|196219.5|196313.1|196223.1|196303|196213|84
1745469600000|2025-04-24 04:40:00|196310|196220|196299.1|196209.1|196311.6|196221.6|196286.2|196196.2|49
1745469900000|2025-04-24 04:45:00|196297.4|196207.4|196297.9|196207.9|196300.5|196210.5|196286|196196|51
1745470200000|2025-04-24 04:50:00|196299.3|196209.3|196299|196209|196301.7|196211.7|196290.8|196200.8|51
1745470500000|2025-04-24 04:55:00|196297.2|196207.2|196294.3|196204.3|196325.5|196209.4|196285.4|196165.4|73
1745470800000|2025-04-24 05:00:00|196290.9|196200.9|196287.6|196197.6|196302.4|196212.4|196263.5|196173.5|87
1745471100000|2025-04-24 05:05:00|196281.8|196191.8|196279.5|196189.5|196292.6|196202.6|196253|196163|87
1745471400000|2025-04-24 05:10:00|196277.4|196187.4|196289.5|196199.5|196312|196222|196275|196185|71
1745471700000|2025-04-24 05:15:00|196292.4|196202.4|196293|196203|196304.2|196214.2|196273|196183|120
1745472000000|2025-04-24 05:20:00|196296|196206|196303.3|196213.3|196337.4|196247.4|196293|196203|91
1745472300000|2025-04-24 05:25:00|196306|196216|196277.2|196187.2|196310.5|196220.5|196267.4|196177.4|122
1745472600000|2025-04-24 05:30:00|196282.6|196192.6|196267.3|196177.3|196299.1|196209.1|196257.5|196167.5|86
1745472900000|2025-04-24 05:35:00|196270|196180|196278.4|196188.4|196282|196192|196260|196170|74
1745473200000|2025-04-24 05:40:00|196274.5|196184.5|196295|196205|196323.5|196233.5|196274.5|196184.5|131
1745473500000|2025-04-24 05:45:00|196296.3|196206.3|196266.5|196176.5|196331.7|196241.7|196264.5|196174.5|95
1745473800000|2025-04-24 05:50:00|196268.9|196178.9|196329.3|196239.3|196331|196241|196268.9|196178.9|76
1745474100000|2025-04-24 05:55:00|196334.9|196244.9|196376.7|196286.7|196428.1|196338.1|196323|196233|230
1745474400000|2025-04-24 06:00:00|196381|196291|196275.4|196185.4|196386.9|196296.9|196274.2|196184.2|157
1745474700000|2025-04-24 06:05:00|196285.8|196195.8|196276|196186|196341.3|196251.3|196266.6|196176.6|146
1745475000000|2025-04-24 06:10:00|196275.9|196185.9|196382.5|196292.5|196443.6|196353.6|196235.4|196145.4|238
1745475300000|2025-04-24 06:15:00|196374|196284|196357.4|196267.4|196385|196295|196343.7|196253.7|96
1745475600000|2025-04-24 06:20:00|196355|196265|196277.8|196187.8|196355|196265|196275.9|196185.9|74
1745475900000|2025-04-24 06:25:00|196272.7|196182.7|196212.2|196122.2|196272.7|196182.7|196201.1|196111.1|58
1745476200000|2025-04-24 06:30:00|196208.9|196118.9|196220|196130|196271.7|196181.7|196202.1|196112.1|121
1745476500000|2025-04-24 06:35:00|196225|196135|196165.5|196075.5|196225.5|196135.5|196123.1|196033.1|147
1745476800000|2025-04-24 06:40:00|196160.8|196070.8|196106.7|196016.7|196167.9|196077.9|196092|196002|87
1745477100000|2025-04-24 06:45:00|196110.3|196020.3|196044.8|195954.8|196125.2|196035.2|196044.8|195954.8|86
1745477400000|2025-04-24 06:50:00|196035.1|195945.1|196045.5|195955.5|196059.4|195969.4|196031.8|195941.8|84
1745477700000|2025-04-24 06:55:00|196047.2|195957.2|196073|195983|196101.2|196011.2|196001.4|195911.4|150
1745478000000|2025-04-24 07:00:00|196074|195984|196017.3|195927.3|196074|195984|195996|195906|176
1745478300000|2025-04-24 07:05:00|196012.7|195922.7|196008|195918|196045.4|195955.4|195969.8|195879.8|304
1745478600000|2025-04-24 07:10:00|196005|195915|195946.2|195856.2|196005|195915|195921.4|195831.4|162
1745478900000|2025-04-24 07:15:00|195946|195856|195993.4|195903.4|196040.8|195950.8|195892.4|195802.4|189
1745479200000|2025-04-24 07:20:00|195995.7|195905.7|196134.2|196044.2|196135.7|196045.7|195985.2|195895.2|222
1745479500000|2025-04-24 07:25:00|196134.5|196044.5|196180.3|196090.3|196212.4|196122.4|196133.5|196043.5|289
1745479800000|2025-04-24 07:30:00|196181.3|196091.3|196168.6|196078.6|196195|196105|196142.6|196052.6|184
1745480100000|2025-04-24 07:35:00|196162.8|196072.8|196149.6|196059.6|196169.8|196079.8|196071.2|195981.2|182
1745480400000|2025-04-24 07:40:00|196152.3|196062.3|196025.3|195935.3|196155.1|196065.1|196011.8|195921.8|219
1745480700000|2025-04-24 07:45:00|196022|195932|195916.9|195826.9|196038.3|195948.3|195913.4|195823.4|170
1745481000000|2025-04-24 07:50:00|195916.7|195826.7|195920|195830|195963.1|195873.1|195897.1|195807.1|117
1745481300000|2025-04-24 07:55:00|195918.7|195828.7|195968.8|195878.8|196014.4|195924.4|195918.7|195828.7|147
1745481600000|2025-04-24 08:00:00|195968|195878|195855.7|195765.7|196021.6|195931.6|195847.3|195757.3|231
1745481900000|2025-04-24 08:05:00|195860|195770|195922.6|195832.6|195932.9|195842.9|195812.9|195722.9|165
1745482200000|2025-04-24 08:10:00|195925.3|195835.3|195954.2|195864.2|195957.3|195867.3|195879.3|195789.3|198
1745482500000|2025-04-24 08:15:00|195952.2|195862.2|195923.3|195833.3|195963.6|195873.6|195866.3|195776.3|140
1745482800000|2025-04-24 08:20:00|195927.6|195837.6|195921.5|195831.5|195957.8|195867.8|195850|195760|152
1745483100000|2025-04-24 08:25:00|195924.1|195834.1|195943.5|195853.5|195954.5|195864.5|195900.5|195810.5|158
1745483400000|2025-04-24 08:30:00|195944.4|195854.4|195983.8|195893.8|196042.4|195952.4|195926.9|195836.9|157
1745483700000|2025-04-24 08:35:00|195984.8|195894.8|196070.9|195980.9|196073.7|195983.7|195911.8|195821.8|266
1745484000000|2025-04-24 08:40:00|196068.2|195978.2|196035.2|195945.2|196144.6|196054.6|196021.9|195931.9|285
1745484300000|2025-04-24 08:45:00|196037.7|195947.7|195988.9|195898.9|196069.2|195979.2|195982.7|195892.7|160
1745484600000|2025-04-24 08:50:00|195998.6|195908.6|196050.1|195960.1|196071.5|195981.5|195985.9|195895.9|125
1745484900000|2025-04-24 08:55:00|196045.4|195955.4|196085.6|195995.6|196132.6|196042.6|196024|195934|213
1745485200000|2025-04-24 09:00:00|196087.3|195997.3|195956|195866|196087.3|195997.3|195956|195866|148
1745485500000|2025-04-24 09:05:00|195964.8|195874.8|195868.6|195778.6|196021.1|195931.1|195857.4|195767.4|153
1745485800000|2025-04-24 09:10:00|195865.2|195775.2|195832.1|195742.1|195901.5|195811.5|195827.5|195737.5|93
1745486100000|2025-04-24 09:15:00|195832.8|195742.8|195878.9|195788.9|195929.4|195839.4|195832.8|195742.8|136
1745486400000|2025-04-24 09:20:00|195882.2|195792.2|195929.1|195839.1|195938.4|195848.4|195880.5|195790.5|58
1745486700000|2025-04-24 09:25:00|195927.1|195837.1|195975.6|195885.6|195978.5|195888.5|195916.8|195826.8|87
1745487000000|2025-04-24 09:30:00|195977.2|195887.2|195999.2|195909.2|196008.7|195918.7|195968|195878|99
1745487300000|2025-04-24 09:35:00|196000|195910|195992.2|195902.2|196005.8|195915.8|195987.5|195897.5|41
1745487600000|2025-04-24 09:40:00|195990.8|195900.8|195975|195885|196013.2|195923.2|195927.4|195837.4|79
1745487900000|2025-04-24 09:45:00|195973.9|195883.9|196003.1|195913.1|196013.1|195940.5|195965|195875|64
1745488200000|2025-04-24 09:50:00|196000.3|195910.3|195945|195855|196006.7|195916.7|195939.9|195849.9|77
1745488500000|2025-04-24 09:55:00|195944.4|195854.4|195954.1|195864.1|195960.4|195870.4|195890.3|195800.3|141
1745488800000|2025-04-24 10:00:00|195951.1|195861.1|195830.3|195740.3|195958.3|195868.3|195815.4|195725.4|166
1745489100000|2025-04-24 10:05:00|195829.8|195739.8|195816.9|195726.9|195858.1|195768.1|195812.5|195722.5|136
1745489400000|2025-04-24 10:10:00|195818.6|195728.6|195835.7|195745.7|195867.8|195777.8|195770.3|195680.3|181
1745489700000|2025-04-24 10:15:00|195832.9|195742.9|195760.2|195670.2|195837|195747|195744.5|195654.5|63
1745490000000|2025-04-24 10:20:00|195760|195670|195781.7|195691.7|195793.4|195703.4|195748.7|195658.7|38
1745490300000|2025-04-24 10:25:00|195780|195690|195864.3|195774.3|195867.4|195777.8|195776.9|195686.9|92
1745490600000|2025-04-24 10:30:00|195862.7|195772.7|195797|195707|195864.3|195774.3|195787|195697|125
1745490900000|2025-04-24 10:35:00|195795.2|195705.2|195856.4|195766.4|195864.1|195774.1|195792.4|195702.4|122
1745491200000|2025-04-24 10:40:00|195860.9|195770.9|195825.2|195735.2|195871.3|195781.3|195804.2|195714.2|110
1745491500000|2025-04-24 10:45:00|195827.8|195737.8|195752.5|195662.5|195835|195745|195745.3|195655.3|144
1745491800000|2025-04-24 10:50:00|195755|195665|195742.9|195652.9|195792.5|195702.5|195724.9|195634.9|262
1745492100000|2025-04-24 10:55:00|195741.9|195651.9|195790.9|195700.9|195805.1|195749.1|195741.9|195651.9|312
1745492400000|2025-04-24 11:00:00|195794.8|195704.8|195799|195709|195830|195740|195775.2|195686.5|243
1745492700000|2025-04-24 11:05:00|195798.3|195708.3|195781.4|195731.4|195829.7|195747.2|195770.5|195687.4|111
1745493000000|2025-04-24 11:10:00|195787.4|195737.4|195752.6|195702.6|195845|195783.9|195744|195694|141
1745493300000|2025-04-24 11:15:00|195738.9|195688.9|195753.7|195703.7|195761.2|195711.2|195734.8|195684.8|200
1745493600000|2025-04-24 11:20:00|195747.1|195697.1|195769.7|195679.7|195775.1|195725.1|195740.4|195674.3|76
1745493900000|2025-04-24 11:25:00|195773.5|195683.5|195804.1|195714.1|195805|195742.9|195752.3|195683.5|73
1745494200000|2025-04-24 11:30:00|195803.9|195713.9|195785.7|195735.7|195820.9|195758|195774.3|195708.7|101
1745494500000|2025-04-24 11:35:00|195784.3|195734.3|195856.4|195806.4|195889.4|195819.5|195755.5|195697.6|335
1745494800000|2025-04-24 11:40:00|195860.5|195810.5|195887.8|195837.8|195896.7|195841.2|195827.5|195777.5|164
1745495100000|2025-04-24 11:45:00|195886.4|195836.4|195884.8|195834.8|195905|195848.1|195873.8|195812.6|158
1745495400000|2025-04-24 11:50:00|195883.4|195833.4|195974.4|195924.4|195989|195939|195879.2|195815|129
1745495700000|2025-04-24 11:55:00|195978.4|195928.4|195985.2|195895.2|196034.9|195984.9|195918.8|195868.8|551
1745496000000|2025-04-24 12:00:00|195987.9|195897.9|195833.9|195783.9|195998.2|195926.6|195797.8|195747.8|262
1745496300000|2025-04-24 12:05:00|195836.1|195786.1|195922.3|195872.3|195936.6|195886.6|195819.1|195769.1|213
1745496600000|2025-04-24 12:10:00|195921.1|195871.1|195971.2|195921.2|196020.6|195931.8|195921.1|195871.1|132
1745496900000|2025-04-24 12:15:00|195974.8|195924.8|196058.2|196008.2|196100.2|196050.2|195967.8|195917.8|189
1745497200000|2025-04-24 12:20:00|196050.4|196000.4|196065.5|196015.5|196077.9|196017.6|196019|195969|206
1745497500000|2025-04-24 12:25:00|196085.7|196035.7|196088.8|195998.8|196102.7|196040.2|196044.8|195993.5|180
1745497800000|2025-04-24 12:30:00|196123.4|195966.6|195895.7|195845.7|196123.4|196025.1|195878.9|195828.9|194
1745498100000|2025-04-24 12:35:00|195891.8|195841.8|195981.3|195931.3|196009|195959|195883.1|195833.1|138
1745498400000|2025-04-24 12:40:00|195980.2|195930.2|195962.9|195912.9|195999.4|195949.4|195905|195853.7|323
1745498700000|2025-04-24 12:45:00|195963.9|195913.9|195859.9|195809.9|195986.7|195918.3|195793.7|195743.7|307
1745499000000|2025-04-24 12:50:00|195878.2|195788.2|195844.4|195794.4|195903.5|195841.6|195838.7|195777.7|165
1745499300000|2025-04-24 12:55:00|195844.3|195794.3|195877|195827|195882.6|195832.6|195764.9|195714.9|327
1745499600000|2025-04-24 13:00:00|195882.3|195832.3|195663.6|195613.6|195882.3|195832.3|195642.2|195592.2|412
1745499900000|2025-04-24 13:05:00|195663.1|195613.1|195652.5|195602.5|195690.8|195640.8|195638.6|195588.6|172
1745500200000|2025-04-24 13:10:00|195651.9|195601.9|195679.1|195629.1|195694.9|195644.9|195643.1|195593.1|151
1745500500000|2025-04-24 13:15:00|195676.7|195626.7|195846.1|195796.1|195869.6|195819.6|195649.1|195599.1|192
1745500800000|2025-04-24 13:20:00|195837.6|195787.6|195783.8|195733.8|195844.8|195794.8|195758.8|195708.8|137
1745501100000|2025-04-24 13:25:00|195785.3|195735.3|195874.9|195824.9|195881.5|195831.5|195752|195702|182
1745501400000|2025-04-24 13:30:00|195886|195796|195796.5|195746.5|195888.7|195816.1|195653.1|195582.4|365
1745501700000|2025-04-24 13:35:00|195797.6|195747.6|195838.8|195788.8|195869.3|195797.1|195789.9|195732.6|170
1745502000000|2025-04-24 13:40:00|195840.5|195790.5|196029.8|195979.8|196044.6|195994.6|195834.3|195758.4|226
1745502300000|2025-04-24 13:45:00|196031.8|195981.8|195945.2|195895.2|196035.9|195985.9|195908|195858|283
1745502600000|2025-04-24 13:50:00|195945.6|195895.6|195831.9|195781.9|195948|195898|195820.2|195770.2|267
1745502900000|2025-04-24 13:55:00|195828.1|195778.1|196048.4|195958.4|196048.4|195958.4|195798.6|195748.6|341
1745503200000|2025-04-24 14:00:00|196046.8|195956.8|195906.1|195856.1|196046.8|195974|195855.5|195805.5|250
1745503500000|2025-04-24 14:05:00|195907.7|195857.7|195880.4|195830.4|195957.1|195907.1|195825.8|195775.8|312
1745503800000|2025-04-24 14:10:00|195883.1|195833.1|195926|195876|195964.9|195914.9|195849.7|195799.7|267
1745504100000|2025-04-24 14:15:00|195927.1|195877.1|195968.9|195918.9|196061.1|195990.6|195927.1|195877.1|351
1745504400000|2025-04-24 14:20:00|195968.5|195918.5|195867.5|195817.5|195969.3|195919.3|195848.7|195798.7|225
1745504700000|2025-04-24 14:25:00|195872.2|195822.2|195908.1|195858.1|195933.6|195883.6|195822.8|195772.8|245
1745505000000|2025-04-24 14:30:00|195934.7|195884.7|195798.8|195748.8|195945.7|195895.7|195792.9|195742.9|287
1745505300000|2025-04-24 14:35:00|195801.1|195751.1|195740.1|195690.1|195840.5|195790.5|195707.7|195657.7|254
1745505600000|2025-04-24 14:40:00|195741.2|195691.2|195802.9|195712.9|195820.3|195751.7|195689.7|195619.9|291
1745505900000|2025-04-24 14:45:00|195806.7|195716.7|195894.9|195844.9|195907.3|195857.3|195762.6|195711.6|329
1745506200000|2025-04-24 14:50:00|195897.7|195847.7|195968.8|195918.8|196029.5|195961.2|195878.8|195828.8|309
1745506500000|2025-04-24 14:55:00|195970.5|195920.5|196005.5|195955.5|196021.1|195971.1|195960.6|195905|324
1745506800000|2025-04-24 15:00:00|195999.6|195949.6|196000.6|195950.6|196047.4|195997.4|195981.3|195931.3|300
1745507100000|2025-04-24 15:05:00|195997.1|195947.1|195962|195912|196005.5|195955.5|195946.3|195896.3|265
1745507400000|2025-04-24 15:10:00|195961.2|195911.2|195936.5|195886.5|195961.2|195911.2|195792.3|195742.3|383
1745507700000|2025-04-24 15:15:00|195940.2|195890.2|195934.2|195844.2|195946.4|195896.4|195812.6|195722.6|325
1745508000000|2025-04-24 15:20:00|195929.3|195839.3|195930.6|195880.6|195942.9|195882.4|195893.6|195818.3|161
1745508300000|2025-04-24 15:25:00|195915.8|195865.8|195993.5|195943.5|195996|195946|195907.1|195833.1|131
1745508600000|2025-04-24 15:30:00|195992.2|195942.2|195984.9|195934.9|196035.1|195985.1|195958.9|195908.9|203
1745508900000|2025-04-24 15:35:00|195985.2|195935.2|196029.5|195979.5|196044.4|195994.4|195965.1|195915.1|231
1745509200000|2025-04-24 15:40:00|196024.2|195974.2|196029|195979|196065|196015|195994.6|195944.6|207
1745509500000|2025-04-24 15:45:00|196024.4|195974.4|195988.3|195938.3|196051.1|195989.2|195987.5|195923.4|112
1745509800000|2025-04-24 15:50:00|195981.8|195931.8|196025.1|195975.1|196045|195979.2|195956|195906|142
1745510100000|2025-04-24 15:55:00|196024.5|195974.5|195947.5|195897.5|196026.3|195976.3|195941.9|195891.9|164
1745510400000|2025-04-24 16:00:00|195942.4|195892.4|195891.6|195841.6|195948.4|195898.4|195869.7|195805|201
1745510700000|2025-04-24 16:05:00|195886.4|195836.4|195844.7|195794.7|195933.8|195883.8|195844.5|195794.5|208
1745511000000|2025-04-24 16:10:00|195842.9|195792.9|195808.6|195758.6|195859.3|195809.3|195796.7|195706.7|133
1745511300000|2025-04-24 16:15:00|195809.9|195759.9|195786.6|195736.6|195838.7|195771.5|195760.2|195694.9|196
1745511600000|2025-04-24 16:20:00|195785.3|195735.3|195798.9|195748.9|195802.9|195752.9|195759.5|195699.5|179
1745511900000|2025-04-24 16:25:00|195797.1|195747.1|195783.9|195733.9|195819.3|195769.3|195715.6|195665.6|345
1745512200000|2025-04-24 16:30:00|195777.3|195727.3|195749.7|195699.7|195781.9|195731.9|195707.2|195657.2|261
1745512500000|2025-04-24 16:35:00|195748.4|195698.4|195766.6|195716.6|195783.3|195733.3|195687|195637|286
1745512800000|2025-04-24 16:40:00|195765.9|195715.9|195770|195720|195794.8|195744.8|195738.4|195688.4|127
1745513100000|2025-04-24 16:45:00|195773.1|195723.1|195788|195698|195790|195724.7|195745.9|195692.7|116
1745513400000|2025-04-24 16:50:00|195784.5|195694.5|195782.7|195732.7|195784.5|195732.7|195687.2|195613.9|257
1745513700000|2025-04-24 16:55:00|195780.4|195730.4|195770.5|195720.5|195796.2|195746.2|195723.9|195673.9|225
1745514000000|2025-04-24 17:00:00|195770.9|195720.9|195759.8|195709.8|195815|195749.2|195742.1|195688|228
1745514300000|2025-04-24 17:05:00|195761.2|195711.2|195762.6|195712.6|195769.6|195719.6|195753.5|195703.5|131
1745514600000|2025-04-24 17:10:00|195760.3|195710.3|195794.9|195744.9|195801.2|195751.2|195755.1|195684.3|142
1745514900000|2025-04-24 17:15:00|195795.5|195745.5|195788|195738|195799.9|195749.9|195748.1|195698.1|118
1745515200000|2025-04-24 17:20:00|195791.5|195741.5|195787.4|195737.4|195807.6|195757.6|195769.1|195719.1|178
1745515500000|2025-04-24 17:25:00|195790.9|195740.9|195789.6|195739.6|195793.8|195743.8|195759.8|195709.8|103
1745515800000|2025-04-24 17:30:00|195788.9|195738.9|195782.2|195732.2|195801.5|195751.5|195754|195704|131
1745516100000|2025-04-24 17:35:00|195784.4|195734.4|195859.2|195809.2|195863.4|195813.4|195781.6|195731.6|115
1745516400000|2025-04-24 17:40:00|195864|195814|195825.7|195775.7|195881.6|195814.7|195809.9|195755|83
1745516700000|2025-04-24 17:45:00|195824.7|195774.7|195757.3|195707.3|195845.5|195774.7|195746.3|195693.7|188
1745517000000|2025-04-24 17:50:00|195758.8|195708.8|195748.3|195698.3|195770|195710.1|195738.5|195680|178
1745517300000|2025-04-24 17:55:00|195749.5|195699.5|195839.7|195789.7|195843|195793|195715.8|195665.8|266
1745517600000|2025-04-24 18:00:00|195842.6|195792.6|195906.2|195856.2|195932|195859.8|195840.5|195790.5|144
1745517900000|2025-04-24 18:05:00|195909.4|195859.4|195912.6|195862.6|195926.4|195864|195868.4|195810|97
1745518200000|2025-04-24 18:10:00|195942.6|195892.6|196038.5|195988.5|196080.8|196030.8|195914.5|195864.5|185
1745518500000|2025-04-24 18:15:00|196038.7|195988.7|196080.2|196030.2|196100|196036.3|196026.1|195958.4|111
1745518800000|2025-04-24 18:20:00|196081.8|196031.8|196036.1|195986.1|196083.7|196033.7|196030.3|195980.3|178
1745519100000|2025-04-24 18:25:00|196031.3|195981.3|196073.8|196023.8|196107.8|196057.8|196030.2|195980.2|108
1745519400000|2025-04-24 18:30:00|196070|196020|195989.6|195939.6|196075.2|196025.2|195988.8|195938.8|84
1745519700000|2025-04-24 18:35:00|195991.6|195941.6|195990.8|195940.8|195991.9|195941.9|195983.3|195933.3|50
1745520000000|2025-04-24 18:40:00|195984.3|195934.3|196026.2|195976.2|196028.2|195978.2|195984.3|195934.3|102
1745520300000|2025-04-24 18:45:00|196024.7|195974.7|195930.1|195880.1|196026.3|195976.3|195905.8|195855.8|158
1745520600000|2025-04-24 18:50:00|195927.9|195877.9|195906|195856|195936.4|195886.4|195872.8|195822.8|109
1745520900000|2025-04-24 18:55:00|195905|195855|195911.3|195861.3|195957.6|195892.9|195900.6|195832.2|171
1745521200000|2025-04-24 19:00:00|195913|195863|195947.2|195897.2|195963|195913|195913|195860|145
1745521500000|2025-04-24 19:05:00|195946.1|195896.1|195946.2|195896.2|195954.5|195904.5|195942.2|195892.2|72
1745521800000|2025-04-24 19:10:00|195942.6|195892.6|195883.5|195833.5|195946.8|195896.8|195861.4|195811.4|105
1745522100000|2025-04-24 19:15:00|195882.8|195832.8|195838.2|195788.2|195885.8|195835.8|195825.2|195775.2|110
1745522400000|2025-04-24 19:20:00|195831.4|195781.4|195873.1|195823.1|195896.3|195846.3|195831.4|195781.4|155
1745522700000|2025-04-24 19:25:00|195874|195824|195833.6|195783.6|195885.1|195835.1|195829.4|195779.4|106
1745523000000|2025-04-24 19:30:00|195827.8|195777.8|195793.8|195743.8|195836.5|195786.5|195783.3|195733.3|146
1745523300000|2025-04-24 19:35:00|195795|195745|195863.3|195813.3|195866.5|195816.5|195794.1|195744.1|156
1745523600000|2025-04-24 19:40:00|195861.5|195811.5|195864.4|195814.4|195920|195859|195861.5|195811.5|105
1745523900000|2025-04-24 19:45:00|195865.4|195815.4|195841|195791|195883.7|195833.7|195839.1|195789.1|226
1745524200000|2025-04-24 19:50:00|195839|195789|195841.9|195791.9|195874.5|195824.5|195838.5|195788.5|143
1745524500000|2025-04-24 19:55:00|195836.2|195786.2|195836.8|195786.8|195848|195798|195807.6|195757.6|100
1745524800000|2025-04-24 20:00:00|195836.1|195786.1|195896.3|195846.3|195924.8|195852.6|195832.1|195766.4|265
1745525100000|2025-04-24 20:05:00|195894.3|195844.3|195816.1|195766.1|195956.3|195893.2|195816.1|195766.1|154
1745525400000|2025-04-24 20:10:00|195827.8|195777.8|195784.7|195734.7|195841.7|195791.7|195783.6|195720|149
1745525700000|2025-04-24 20:15:00|195782.8|195732.8|195846.3|195796.3|195879.3|195819.6|195782.8|195727|147
1745526000000|2025-04-24 20:20:00|195838|195788|195852.8|195802.8|195882.5|195817.3|195838|195781.2|105
1745526300000|2025-04-24 20:25:00|195854.8|195804.8|195820.2|195770.2|195863.3|195813.3|195802|195742.9|281
1745526600000|2025-04-24 20:30:00|195821.8|195771.8|195811.3|195761.3|195833.3|195783.3|195788.3|195720|160
1745526900000|2025-04-24 20:35:00|195811.6|195761.6|195861.8|195811.8|195867.7|195817.7|195810.9|195760.9|101
1745527200000|2025-04-24 20:40:00|195858.4|195808.4|195909.6|195859.6|195923.4|195873.4|195858.4|195808.4|143
1745527500000|2025-04-24 20:45:00|195908.9|195858.9|195995|195905|196009|195930.9|195908.9|195837.8|73
1745527800000|2025-04-24 20:50:00|195996.6|195906.6|196017.3|195927.3|196023.3|195933.3|195996.6|195906.6|72
1745528100000|2025-04-24 20:55:00|196016.8|195926.8|196012|195834.2|196029.3|195933.6|195957.8|195800.1|85
1745528400000|2025-04-24 21:00:00|196008.3|195753.3|196155|195845|196155|195845|196004.6|195753.3|10
1745528700000|2025-04-24 21:05:00|196139.9|195829.9|196122.8|195812.8|196139.9|195829.9|196087.4|195777.4|11
1745529000000|2025-04-24 21:10:00|196124.6|195814.6|196135.9|195825.9|196143.3|195833.3|196079.4|195769.4|19
1745529300000|2025-04-24 21:15:00|196136.3|195826.3|196168|195858|196168|195858|196136.3|195826.3|5
1745529600000|2025-04-24 21:20:00|196108.8|195798.8|196123.5|195813.5|196148.2|195838.2|196108.8|195798.8|8
1745529900000|2025-04-24 21:25:00|196123.2|195813.2|196144|195834|196146.5|195836.5|196123.2|195813.2|5
1745530200000|2025-04-24 21:30:00|196166.6|195856.6|196123.9|195813.9|196166.6|195856.6|196122.3|195812.3|5
1745530500000|2025-04-24 21:35:00|196125.7|195815.7|196120.4|195810.4|196125.7|195815.7|196105.5|195795.5|8
1745530800000|2025-04-24 21:40:00|196122.1|195812.1|196129.4|195819.4|196129.4|195819.4|196122.1|195812.1|2
1745531100000|2025-04-24 21:45:00|196130.7|195820.7|196121.1|195811.1|196135.2|195825.2|196120.1|195810.1|5
1745531400000|2025-04-24 21:50:00|196120.6|195810.6|196120.6|195810.6|196120.6|195810.6|196120.6|195810.6|1
1745531700000|2025-04-24 21:55:00|196136.3|195826.3|196142.3|195832.3|196142.3|195832.3|196136.3|195826.3|8
1745532000000|2025-04-24 22:00:00|196151.2|195841.2|195980.7|195806.4|196160|195850|195980.4|195741.8|130
1745532300000|2025-04-24 22:05:00|195980.3|195806.8|195982.1|195892.1|196031|195892.9|195931.9|195806.2|44
1745532600000|2025-04-24 22:10:00|195982|195892|195980.6|195890.6|196028.2|195931.3|195943|195843.5|39
1745532900000|2025-04-24 22:15:00|195985.1|195895.1|196012.7|195861.3|196012.7|195901.1|195940.9|195850.9|75
1745533200000|2025-04-24 22:20:00|195982|195892|195981.5|195891.5|196008.7|195918.7|195981|195891|30
1745533500000|2025-04-24 22:25:00|195983.4|195893.4|195984.9|195894.9|196014.3|195902.7|195981.8|195860.8|15
1745533800000|2025-04-24 22:30:00|196015.8|195860.4|195984|195894|196015.8|195895.2|195971.7|195860.4|21
1745534100000|2025-04-24 22:35:00|195982.1|195892.1|195973.5|195883.5|195991.9|195901.9|195972.9|195882.9|20
1745534400000|2025-04-24 22:40:00|195978.4|195888.4|195942.4|195852.4|195982.7|195892.7|195932.9|195842.9|40
1745534700000|2025-04-24 22:45:00|195943|195853|195948.3|195858.3|195977.7|195887.7|195942.5|195852.5|42
1745535000000|2025-04-24 22:50:00|195957|195867|195974|195884|195983.2|195893.2|195947.2|195857.2|42
1745535300000|2025-04-24 22:55:00|195975.4|195885.4|195978.2|195888.2|195997.3|195907.3|195972.6|195882.6|36
1745535600000|2025-04-24 23:00:00|195976.9|195886.9|195988.8|195898.8|196034.4|195944.4|195967.9|195855.6|51
1745535900000|2025-04-24 23:05:00|195987.2|195897.2|196016.9|195926.9|196054.5|195964.5|195980|195890|28
1745536200000|2025-04-24 23:10:00|196013|195923|196057|195967|196071.6|195981.6|196013|195923|61
1745536500000|2025-04-24 23:15:00|196056.4|195966.4|196040|195950|196088.7|195998.7|196040|195950|53
1745536800000|2025-04-24 23:20:00|196045.4|195955.4|196054.1|195964.1|196058.7|195968.7|196040|195950|25
1745537100000|2025-04-24 23:25:00|196059.1|195969.1|196055.5|195965.5|196066.4|195976.4|196050|195960|42
1745537400000|2025-04-24 23:30:00|196052.6|195962.6|196054.7|195964.7|196070.9|195980.9|196047.7|195957.7|45
1745537700000|2025-04-24 23:35:00|196052.1|195962.1|196057.7|195967.7|196058.9|195968.9|196031.4|195941.4|54
1745538000000|2025-04-24 23:40:00|196055.2|195965.2|196071.2|195981.2|196085|195995|196051.6|195961.6|27
1745538300000|2025-04-24 23:45:00|196074.8|195984.8|196078.2|195988.2|196082.4|195992.4|196074.5|195984.5|16
1745538600000|2025-04-24 23:50:00|196080|195990|196083.6|195993.6|196126.7|196010.2|196070|195959.5|31
1745538900000|2025-04-24 23:55:00|196085.3|195995.3|196079.4|195989.4|196089.3|195999.3|196070|195980|57
1745539200000|2025-04-25 00:00:00|196078.6|195988.6|196128.4|196038.4|196128.4|196038.4|196059.7|195969.7|135
1745539500000|2025-04-25 00:05:00|196134.5|196044.5|196097.5|196007.5|196134.5|196044.5|196072.6|195982.6|86
1745539800000|2025-04-25 00:10:00|196106.5|196016.5|196117.7|196027.7|196148.1|196058.1|196098.8|196008.8|122
1745540100000|2025-04-25 00:15:00|196118.9|196028.9|196075|195985|196123.5|196033.5|196065|195975|132
1745540400000|2025-04-25 00:20:00|196066|195976|196021.3|195931.3|196071.4|195981.4|196019.8|195929.8|81
1745540700000|2025-04-25 00:25:00|196026.2|195936.2|196032.2|195942.2|196047.3|195975|196020.6|195930.6|102
1745541000000|2025-04-25 00:30:00|196035.1|195945.1|196039.5|195949.5|196052.3|195962.3|196032.6|195942.6|101
1745541300000|2025-04-25 00:35:00|196040|195950|196061.5|195971.5|196064|195974|196032.1|195942.1|116
1745541600000|2025-04-25 00:40:00|196076.1|195986.1|196067.4|195977.4|196096.6|195994.4|196036|195931.5|92
1745541900000|2025-04-25 00:45:00|196065.2|195975.2|196042|195952|196081.6|195991.6|196042|195952|63
1745542200000|2025-04-25 00:50:00|196048|195958|196043.3|195953.3|196063.8|195973.8|196036.6|195946.6|67
1745542500000|2025-04-25 00:55:00|196044|195954|196087.1|195997.1|196114.7|196024.7|196039.5|195949.5|81
1745542800000|2025-04-25 01:00:00|196089.2|195999.2|196037.9|195947.9|196121.1|196031.1|196035|195945|111
1745543100000|2025-04-25 01:05:00|196035|195945|196036.6|195946.6|196048|195967.6|196017.6|195943.8|78
1745543400000|2025-04-25 01:10:00|196039.8|195949.8|196000.7|195910.7|196039.8|195949.8|195962.9|195872.9|100
1745543700000|2025-04-25 01:15:00|196009.1|195919.1|196030.6|195940.6|196034.8|195944.8|195987|195897|71
1745544000000|2025-04-25 01:20:00|196030|195940|196034.5|195944.5|196034.5|195944.5|196007|195917|98
1745544300000|2025-04-25 01:25:00|196041.5|195951.5|196063.3|195973.3|196079.5|195989.5|196041.5|195951.5|91
1745544600000|2025-04-25 01:30:00|196068.6|195978.6|196097.7|196007.7|196106.7|196016.7|196059.2|195969.2|101
1745544900000|2025-04-25 01:35:00|196102.4|196012.4|196026.3|195936.3|196103.6|196013.6|196025.1|195935.1|65
1745545200000|2025-04-25 01:40:00|196032.5|195942.5|196031|195941|196035.1|195945.1|196023|195933|62
1745545500000|2025-04-25 01:45:00|196029.5|195939.5|196141.5|196051.5|196145.1|196055.1|196025|195935|106
1745545800000|2025-04-25 01:50:00|196145|196055|196146.4|196056.4|196158.5|196068.5|196140.5|196050.5|104
1745546100000|2025-04-25 01:55:00|196148.6|196058.6|196251.5|196161.5|196261|196171|196142.9|196052.9|187
1745546400000|2025-04-25 02:00:00|196252.8|196162.8|196148.1|196058.1|196255|196165|196131.5|196041.5|146
1745546700000|2025-04-25 02:05:00|196146.1|196056.1|196112.6|196022.6|196148.3|196058.3|196090.3|196000.3|138
1745547000000|2025-04-25 02:10:00|196110.5|196020.5|196144.5|196054.5|196144.5|196054.5|196085.4|195995.4|113
1745547300000|2025-04-25 02:15:00|196141.2|196051.2|196151|196061|196162.7|196072.7|196130.5|196040.5|83
1745547600000|2025-04-25 02:20:00|196138|196048|196168.3|196078.3|196211.2|196121.2|196138|196048|140
1745547900000|2025-04-25 02:25:00|196168.8|196078.8|196220.7|196130.7|196232.8|196142.8|196168.6|196078.6|131
1745548200000|2025-04-25 02:30:00|196219.4|196129.4|196164.8|196074.8|196225.6|196135.6|196148.2|196058.2|145
1745548500000|2025-04-25 02:35:00|196161|196071|196171.9|196081.9|196183.1|196093.1|196147|196057|127
1745548800000|2025-04-25 02:40:00|196178.8|196088.8|196183.5|196093.5|196196.3|196106.3|196178.8|196088.8|71
1745549100000|2025-04-25 02:45:00|196185.2|196095.2|196177.8|196087.8|196221.2|196131.2|196169.4|196079.4|100
1745549400000|2025-04-25 02:50:00|196185.1|196095.1|196183|196093|196192.3|196102.3|196156|196066|101
1745549700000|2025-04-25 02:55:00|196185.1|196095.1|196160.2|196070.2|196185.6|196095.6|196141.9|196051.9|134
1745550000000|2025-04-25 03:00:00|196159.4|196069.4|196113.8|196023.8|196161.5|196071.5|196105.4|196015.4|101
1745550300000|2025-04-25 03:05:00|196120.5|196030.5|196119.5|196029.5|196124.9|196034.9|196111.3|196021.3|105
1745550600000|2025-04-25 03:10:00|196124|196034|196139.8|196049.8|196149.7|196059.7|196112|196022|85
1745550900000|2025-04-25 03:15:00|196140|196050|196130.5|196040.5|196143.5|196053.5|196124.6|196034.6|56
1745551200000|2025-04-25 03:20:00|196127.2|196037.2|196137.8|196047.8|196148|196058|195980.1|195890.1|250
1745551500000|2025-04-25 03:25:00|196142.3|196052.3|196156.7|196066.7|196184.4|196094.4|196109.5|196019.5|222
1745551800000|2025-04-25 03:30:00|196162|196072|196237.9|196147.9|196239.4|196149.4|196149.5|196059.5|149
1745552100000|2025-04-25 03:35:00|196232.3|196142.3|196153.1|196063.1|196257.4|196167.4|196134.5|196044.5|138
1745552400000|2025-04-25 03:40:00|196134|196044|196100.9|196010.9|196134|196044|196052.4|195962.4|140
1745552700000|2025-04-25 03:45:00|196105.1|196015.1|196115.1|196025.1|196154.5|196064.5|196094.8|196004.8|132
1745553000000|2025-04-25 03:50:00|196117.7|196027.7|196163.1|196073.1|196179.2|196089.2|196111.1|196021.1|210
1745553300000|2025-04-25 03:55:00|196166.8|196076.8|196160|196070|196200.9|196110.9|196154.5|196064.5|152
1745553600000|2025-04-25 04:00:00|196155.4|196065.4|196305.2|196215.2|196344.1|196254.1|196151.5|196061.5|204
1745553900000|2025-04-25 04:05:00|196303.4|196213.4|196215.1|196125.1|196319.5|196229.5|196178.9|196088.9|114
1745554200000|2025-04-25 04:10:00|196210.6|196120.6|196209.2|196119.2|196234.4|196144.4|196185.2|196095.2|235
1745554500000|2025-04-25 04:15:00|196208.1|196118.1|196288.3|196198.3|196311.4|196221.4|196206.1|196116.1|178
1745554800000|2025-04-25 04:20:00|196288.1|196198.1|196298.2|196208.2|196315.5|196225.5|196285|196195|73
1745555100000|2025-04-25 04:25:00|196303.4|196213.4|196330.8|196240.8|196344.4|196254.4|196298.4|196208.4|135
1745555400000|2025-04-25 04:30:00|196334.8|196244.8|196383.6|196293.6|196394.6|196304.6|196327|196237|128
1745555700000|2025-04-25 04:35:00|196384.4|196294.4|196345|196255|196399.6|196309.6|196326.1|196236.1|117
1745556000000|2025-04-25 04:40:00|196350|196260|196342.9|196252.9|196361.3|196271.3|196330.1|196240.1|127
1745556300000|2025-04-25 04:45:00|196340.8|196250.8|196303.8|196213.8|196340.8|196250.8|196296.8|196206.8|130
1745556600000|2025-04-25 04:50:00|196298.3|196208.3|196312.1|196222.1|196329.4|196239.4|196265.3|196175.3|185
1745556900000|2025-04-25 04:55:00|196309.6|196219.6|196331.3|196241.3|196348.2|196258.2|196302.5|196212.5|138
1745557200000|2025-04-25 05:00:00|196337.1|196247.1|196317.3|196227.3|196343.1|196253.1|196301|196211|145
1745557500000|2025-04-25 05:05:00|196325|196235|196278.3|196188.3|196325|196235|196271|196181|193
1745557800000|2025-04-25 05:10:00|196285.1|196195.1|196284|196194|196292.7|196202.7|196269.5|196179.5|127
1745558100000|2025-04-25 05:15:00|196286.2|196196.2|196356.4|196266.4|196366.4|196276.4|196275.8|196185.8|308
1745558400000|2025-04-25 05:20:00|196359.4|196269.4|196369.5|196279.5|196404.3|196314.3|196346|196256|273
1745558700000|2025-04-25 05:25:00|196360|196270|196359.2|196269.2|196370.5|196280.5|196344|196254|271
1745559000000|2025-04-25 05:30:00|196362.4|196272.4|196311|196221|196391.7|196301.7|196306.6|196216.6|111
1745559300000|2025-04-25 05:35:00|196312|196222|196300.5|196210.5|196324.8|196234.8|196299.5|196209.5|71
1745559600000|2025-04-25 05:40:00|196305.2|196215.2|196269|196179|196347.1|196257.1|196267.4|196177.4|154
1745559900000|2025-04-25 05:45:00|196271|196181|196340|196250|196352|196262|196261.8|196171.8|162
1745560200000|2025-04-25 05:50:00|196340.9|196250.9|196401.8|196311.8|196430.7|196340.7|196327.5|196237.5|68
1745560500000|2025-04-25 05:55:00|196401.1|196311.1|196365.4|196275.4|196466.5|196376.5|196363.7|196273.7|96
1745560800000|2025-04-25 06:00:00|196364.2|196274.2|196375|196285|196392.3|196302.3|196326.5|196236.5|111
1745561100000|2025-04-25 06:05:00|196375.1|196285.1|196368|196278|196385.4|196295.4|196299|196209|126
1745561400000|2025-04-25 06:10:00|196365|196275|196350.7|196260.7|196389.7|196299.7|196341.9|196251.9|119
1745561700000|2025-04-25 06:15:00|196355.7|196265.7|196365.7|196275.7|196423.2|196333.2|196298.3|196208.3|103
1745562000000|2025-04-25 06:20:00|196359.6|196269.6|196352.2|196262.2|196359.8|196269.8|196345|196255|60
1745562300000|2025-04-25 06:25:00|196350|196260|196322.2|196232.2|196390.8|196260|196285.1|196171.7|48
1745562600000|2025-04-25 06:30:00|196314.2|196224.2|196271.2|196181.2|196341.9|196251.9|196252.9|196162.9|90
1745562900000|2025-04-25 06:35:00|196269.5|196179.5|196308.1|196218.1|196315|196225|196246.7|196156.7|64
1745563200000|2025-04-25 06:40:00|196307.1|196217.1|196308|196218|196314.6|196224.6|196270.7|196180.7|61
1745563500000|2025-04-25 06:45:00|196310|196220|196317.7|196227.7|196318.3|196228.3|196303.7|196213.7|29
1745563800000|2025-04-25 06:50:00|196321.2|196231.2|196264.9|196174.9|196324.6|196234.6|196264.9|196174.9|66
1745564100000|2025-04-25 06:55:00|196267.3|196177.3|196189.4|196099.4|196274.5|196184.5|196189.4|196099.4|131
1745564400000|2025-04-25 07:00:00|196191.9|196101.9|196169.5|196079.5|196191.9|196101.9|196110.5|196020.5|232
1745564700000|2025-04-25 07:05:00|196165.1|196075.1|196153.2|196063.2|196169.6|196079.6|196092.1|196002.1|106
1745565000000|2025-04-25 07:10:00|196155.7|196065.7|196272.6|196182.6|196295.2|196205.2|196099.4|196009.4|262
1745565300000|2025-04-25 07:15:00|196271.9|196181.9|196332.2|196242.2|196377.1|196287.1|196266|196176|206
1745565600000|2025-04-25 07:20:00|196334.4|196244.4|196331.1|196241.1|196347.8|196257.8|196282.5|196192.5|185
1745565900000|2025-04-25 07:25:00|196334|196244|196335|196245|196406.8|196316.8|196330.7|196240.7|163
1745566200000|2025-04-25 07:30:00|196337.4|196247.4|196488.1|196398.1|196509.3|196419.3|196329.6|196239.6|114
1745566500000|2025-04-25 07:35:00|196495|196405|196477.1|196387.1|196513.5|196423.5|196471.8|196381.8|86
1745566800000|2025-04-25 07:40:00|196469.9|196379.9|196489.7|196399.7|196503.6|196413.6|196413.8|196323.8|92
1745567100000|2025-04-25 07:45:00|196496.5|196406.5|196361.9|196271.9|196496.5|196406.5|196358.4|196268.4|157
1745567400000|2025-04-25 07:50:00|196356.1|196266.1|196433.4|196343.4|196467.7|196377.7|196356.1|196266.1|174
1745567700000|2025-04-25 07:55:00|196435|196345|196349.1|196259.1|196435|196345|196296.4|196206.4|139
1745568000000|2025-04-25 08:00:00|196351.3|196261.3|196300.1|196210.1|196351.3|196261.3|196237.9|196147.9|124
1745568300000|2025-04-25 08:05:00|196299.9|196209.9|196313.1|196223.1|196319.3|196229.3|196247.5|196157.5|146
1745568600000|2025-04-25 08:10:00|196317.2|196227.2|196313|196223|196367|196277|196303.4|196213.4|131
1745568900000|2025-04-25 08:15:00|196315.5|196225.5|196196|196106|196333.5|196243.5|196191.3|196101.3|93
1745569200000|2025-04-25 08:20:00|196193.6|196103.6|196192.4|196102.4|196251.1|196161.1|196169.7|196079.7|102
1745569500000|2025-04-25 08:25:00|196190.1|196100.1|196187.9|196097.9|196202.7|196112.7|196181.7|196091.7|43
1745569800000|2025-04-25 08:30:00|196195|196105|196289.1|196199.1|196312.4|196222.4|196185.4|196095.4|110
1745570100000|2025-04-25 08:35:00|196290|196200|196274.8|196184.8|196315.4|196225.4|196259.6|196169.6|85
1745570400000|2025-04-25 08:40:00|196272.2|196182.2|196329.7|196239.7|196329.7|196239.7|196255.8|196165.8|44
1745570700000|2025-04-25 08:45:00|196327.4|196237.4|196339.3|196249.3|196358.9|196268.9|196322.4|196232.4|57
1745571000000|2025-04-25 08:50:00|196338.5|196248.5|196306.5|196216.5|196362|196272|196275.7|196204|64
1745571300000|2025-04-25 08:55:00|196309.7|196219.7|196300.9|196210.9|196325|196235|196278.7|196188.7|58
1745571600000|2025-04-25 09:00:00|196297|196207|196254.8|196164.8|196297|196207|196213.4|196123.4|190
1745571900000|2025-04-25 09:05:00|196257.6|196167.6|196376|196286|196383.1|196293.1|196254.4|196164.4|106
1745572200000|2025-04-25 09:10:00|196378.9|196288.9|196422|196332|196475.6|196385.6|196378.9|196288.9|90
1745572500000|2025-04-25 09:15:00|196421.3|196331.3|196514.8|196424.8|196527.1|196437.1|196402.6|196329.7|99
1745572800000|2025-04-25 09:20:00|196510.7|196420.7|196421.5|196331.5|196517.5|196427.5|196411.3|196321.3|93
1745573100000|2025-04-25 09:25:00|196417.7|196327.7|196482.3|196392.3|196487.8|196397.8|196407.9|196317.9|118
1745573400000|2025-04-25 09:30:00|196479.2|196389.2|196517|196427|196623.2|196533.2|196479.2|196389.2|78
1745573700000|2025-04-25 09:35:00|196525.9|196435.9|196665|196575|196675.7|196585.7|196525|196435|145
1745574000000|2025-04-25 09:40:00|196673.2|196583.2|196814.2|196724.2|196818.2|196728.2|196642.1|196552.1|107
1745574300000|2025-04-25 09:45:00|196805.2|196715.2|196915.6|196825.6|196952.1|196862.1|196778.9|196688.9|154
1745574600000|2025-04-25 09:50:00|196908.7|196818.7|196818.9|196728.9|196908.7|196818.7|196743.4|196653.4|171
1745574900000|2025-04-25 09:55:00|196813.4|196723.4|196819.8|196729.8|196859|196769|196793.9|196703.9|145
1745575200000|2025-04-25 10:00:00|196812.8|196722.8|196784.6|196694.6|196819.7|196742.2|196734|196662.2|107
1745575500000|2025-04-25 10:05:00|196772.3|196682.3|196731.1|196641.1|196776|196703.8|196628.3|196538.3|112
1745575800000|2025-04-25 10:10:00|196724.1|196634.1|196673.1|196583.1|196771.8|196681.8|196657.7|196567.7|102
1745576100000|2025-04-25 10:15:00|196665.7|196575.7|196737|196647|196757.6|196667.6|196556.8|196488.9|255
1745576400000|2025-04-25 10:20:00|196737.9|196647.9|196743.1|196653.1|196789.6|196699.6|196725.4|196635.4|162
1745576700000|2025-04-25 10:25:00|196742.1|196652.1|196739.5|196649.5|196813.8|196723.8|196691.1|196623.7|160
1745577000000|2025-04-25 10:30:00|196736.5|196646.5|196741.8|196651.8|196787.5|196697.5|196694.5|196604.5|147
1745577300000|2025-04-25 10:35:00|196736.7|196646.7|196753.1|196663.1|196801.7|196724.6|196722.2|196632.2|149
1745577600000|2025-04-25 10:40:00|196747.5|196657.5|196797.4|196707.4|196802.8|196750.9|196740.9|196650.9|106
1745577900000|2025-04-25 10:45:00|196795|196705|196803.8|196713.8|196859.4|196801.9|196758.5|196668.5|162
1745578200000|2025-04-25 10:50:00|196803|196713|196812.7|196722.7|196816.5|196726.5|196790.7|196700.7|80
1745578500000|2025-04-25 10:55:00|196813.5|196723.5|196774.4|196724.4|196841.9|196755.7|196762.6|196704.9|157
1745578800000|2025-04-25 11:00:00|196773.1|196723.1|196735.7|196685.7|196773.1|196723.1|196704.9|196614.9|155
1745579100000|2025-04-25 11:05:00|196735.9|196685.9|196743.7|196653.7|196756.5|196703.2|196700.8|196626.1|81
1745579400000|2025-04-25 11:10:00|196745|196655|196607.8|196557.8|196745|196655|196562.2|196488|155
1745579700000|2025-04-25 11:15:00|196625|196535|196598.1|196548.1|196625|196560.1|196592.3|196535|84
1745580000000|2025-04-25 11:20:00|196596|196546|196495.2|196445.2|196605.7|196552.4|196494.4|196428.8|173
1745580300000|2025-04-25 11:25:00|196497.4|196447.4|196480.5|196430.5|196551.6|196485.3|196469.4|196419.4|113
1745580600000|2025-04-25 11:30:00|196479.8|196429.8|196515|196425|196521.1|196444|196413.3|196363.3|133
1745580900000|2025-04-25 11:35:00|196520.6|196430.6|196473.4|196423.4|196520.6|196458.9|196468|196416.6|93
1745581200000|2025-04-25 11:40:00|196474.6|196424.6|196584.7|196494.7|196594.6|196504.6|196466.3|196379.5|109
1745581500000|2025-04-25 11:45:00|196585.4|196495.4|196544.2|196494.2|196588.7|196507.5|196447.7|196397.7|199
1745581800000|2025-04-25 11:50:00|196545.3|196495.3|196510.6|196460.6|196609.5|196559.5|196483.9|196433.9|166
1745582100000|2025-04-25 11:55:00|196499.8|196449.8|196515.2|196465.2|196545.7|196481.5|196472.9|196422.9|133
1745582400000|2025-04-25 12:00:00|196538.6|196448.6|196400.2|196350.2|196552.4|196462.4|196355.5|196305.5|185
1745582700000|2025-04-25 12:05:00|196399.3|196349.3|196265.7|196215.7|196399.3|196349.3|196263.3|196213.3|133
1745583000000|2025-04-25 12:10:00|196267.4|196217.4|196291.4|196241.4|196343.3|196293.3|196267.2|196217.2|156
1745583300000|2025-04-25 12:15:00|196287.7|196237.7|196311.8|196261.8|196342.4|196292.4|196287.7|196220.2|172
1745583600000|2025-04-25 12:20:00|196322.3|196272.3|196227.1|196177.1|196332.5|196282.5|196108.8|196035.6|293
1745583900000|2025-04-25 12:25:00|196228.5|196178.5|196459.5|196409.5|196464.9|196413|196225.3|196167.3|209
1745584200000|2025-04-25 12:30:00|196462|196412|196362.7|196312.7|196478.2|196418.8|196362.7|196312.7|147
1745584500000|2025-04-25 12:35:00|196359.1|196309.1|196149.2|196099.2|196359.1|196309.1|196130.3|196080.3|215
1745584800000|2025-04-25 12:40:00|196148|196098|196196|196146|196241.2|196191.2|196112.9|196062.9|211
1745585100000|2025-04-25 12:45:00|196160.6|196110.6|196194.1|196144.1|196247.8|196197.8|196154.7|196104.7|199
1745585400000|2025-04-25 12:50:00|196195.9|196145.9|196087.7|196037.7|196214.4|196164.4|196084.5|196034.5|184
1745585700000|2025-04-25 12:55:00|196085.5|196035.5|196125.3|196075.3|196125.3|196075.3|195994.9|195944.9|241
1745586000000|2025-04-25 13:00:00|196122.9|196072.9|196045.8|195995.8|196141.5|196091.5|196028.3|195978.3|356
1745586300000|2025-04-25 13:05:00|196045.9|195995.9|196044.6|195994.6|196152.8|196102.8|195957.5|195907.5|333
1745586600000|2025-04-25 13:10:00|196065|195975|196170.8|196120.8|196172.8|196122.8|196039.5|195975|173
1745586900000|2025-04-25 13:15:00|196170.9|196120.9|196197.4|196147.4|196235.1|196185.1|196159|196109|196
1745587200000|2025-04-25 13:20:00|196195.8|196145.8|196079.8|196029.8|196240.3|196190.3|196077.4|196027.4|192
1745587500000|2025-04-25 13:25:00|196077.9|196027.9|195901.3|195851.3|196100|196030.6|195898.9|195848.9|277
1745587800000|2025-04-25 13:30:00|195897.3|195847.3|195798.4|195708.4|195898.8|195848.8|195763.3|195694.3|374
1745588100000|2025-04-25 13:35:00|195797.1|195707.1|195690|195600|195797.1|195737.5|195673.1|195590.8|295
1745588400000|2025-04-25 13:40:00|195668.6|195618.6|195854.1|195804.1|195878.3|195828.3|195667.4|195617.4|308
1745588700000|2025-04-25 13:45:00|195859.1|195809.1|195825.2|195735.2|195864.4|195809.1|195697.4|195647.4|261
1745589000000|2025-04-25 13:50:00|195821.1|195731.1|195856.5|195766.5|195895.3|195845.3|195803.7|195730.7|254
1745589300000|2025-04-25 13:55:00|195857.1|195767.1|195795.6|195705.6|195857.2|195767.2|195690.3|195640.3|177
1745589600000|2025-04-25 14:00:00|195788.9|195698.9|195801.8|195751.8|195808.8|195758.8|195682.3|195632.3|323
1745589900000|2025-04-25 14:05:00|195805.6|195755.6|195736.7|195686.7|195839.1|195789.1|195692.9|195642.9|285
1745590200000|2025-04-25 14:10:00|195744.2|195694.2|195897.8|195847.8|195897.8|195847.8|195732.9|195682.9|315
1745590500000|2025-04-25 14:15:00|195896.4|195846.4|195851.3|195801.3|195999.4|195930.3|195815.1|195758.9|270
1745590800000|2025-04-25 14:20:00|195851.8|195801.8|195855.7|195805.7|195953.8|195903.8|195813.8|195748.4|284
1745591100000|2025-04-25 14:25:00|195853.7|195803.7|195823.8|195773.8|195873.2|195823.2|195810.8|195760.8|337
1745591400000|2025-04-25 14:30:00|195823.5|195773.5|195827.2|195777.2|195894.7|195844.7|195820.2|195770.2|234
1745591700000|2025-04-25 14:35:00|195830.5|195780.5|195827.3|195777.3|195869.6|195819.6|195818.4|195768.4|169
1745592000000|2025-04-25 14:40:00|195827|195777|195776.1|195726.1|195827|195777|195761.5|195711.5|191
1745592300000|2025-04-25 14:45:00|195775.4|195725.4|195769.3|195719.3|195781.1|195731.1|195767.7|195717.7|130
1745592600000|2025-04-25 14:50:00|195770.6|195720.6|195770.7|195720.7|195785.3|195735.3|195746.2|195696.2|120
1745592900000|2025-04-25 14:55:00|195810.5|195760.5|195626.2|195576.2|195810.9|195760.9|195613.6|195563.6|399
1745593200000|2025-04-25 15:00:00|195624.2|195574.2|195690.9|195640.9|195698.1|195648.1|195624.2|195574.2|431
1745593500000|2025-04-25 15:05:00|195690.8|195640.8|195606.3|195556.3|195696|195646|195545.9|195495.9|157
1745593800000|2025-04-25 15:10:00|195604|195554|195466.5|195416.5|195681.7|195631.7|195459.3|195409.3|209
1745594100000|2025-04-25 15:15:00|195464.2|195414.2|195506|195456|195619.8|195569.8|195419.2|195369.2|312
1745594400000|2025-04-25 15:20:00|195507|195457|195431.9|195381.9|195545.1|195495.1|195381.2|195331.2|290
1745594700000|2025-04-25 15:25:00|195432.3|195382.3|195625|195535|195625|195565.4|195431.7|195381.7|240
1745595000000|2025-04-25 15:30:00|195596|195546|195575.7|195525.7|195656.2|195566.2|195536|195486|159
1745595300000|2025-04-25 15:35:00|195565|195515|195593|195543|195598.8|195548.8|195552.8|195502.8|187
1745595600000|2025-04-25 15:40:00|195591.8|195541.8|195688.8|195598.8|195688.9|195624.6|195591.8|195541.8|149
1745595900000|2025-04-25 15:45:00|195685.6|195595.6|195634.9|195584.9|195688|195621.5|195619.9|195569.9|132
1745596200000|2025-04-25 15:50:00|195633.4|195583.4|195638.2|195588.2|195647.1|195590.9|195612.5|195552.6|119
1745596500000|2025-04-25 15:55:00|195637.4|195587.4|195630.2|195580.2|195656.3|195606.3|195607.2|195557.2|126
1745596800000|2025-04-25 16:00:00|195631.4|195581.4|195795.9|195705.9|195803.3|195728.2|195630.9|195580.9|205
1745597100000|2025-04-25 16:05:00|195797.6|195707.6|195784.3|195734.3|195806.3|195736|195760.4|195706.1|111
1745597400000|2025-04-25 16:10:00|195783.2|195733.2|195651.4|195561.4|195821.5|195752.2|195651.4|195561.4|101
1745597700000|2025-04-25 16:15:00|195654.9|195564.9|195578.3|195528.3|195667.2|195602.5|195578.3|195498.2|83
1745598000000|2025-04-25 16:20:00|195575.7|195525.7|195528|195478|195598.5|195529.4|195511.6|195461.6|59
1745598300000|2025-04-25 16:25:00|195526.5|195476.5|195503|195453|195529.4|195479.4|195478.5|195428.5|153
1745598600000|2025-04-25 16:30:00|195504.2|195454.2|195455.8|195405.8|195530|195477.4|195439.8|195369.3|165
1745598900000|2025-04-25 16:35:00|195452.7|195402.7|195418.7|195368.7|195455.6|195405.6|195376.9|195326.9|172
1745599200000|2025-04-25 16:40:00|195417.6|195367.6|195426.4|195376.4|195462.3|195412.3|195389|195339|166
1745599500000|2025-04-25 16:45:00|195428.1|195378.1|195503.3|195453.3|195507.5|195457.5|195425.2|195375.2|181
1745599800000|2025-04-25 16:50:00|195525|195435|195504.7|195454.7|195537.7|195487.7|195490.5|195435|100
1745600100000|2025-04-25 16:55:00|195503.3|195453.3|195510.6|195460.6|195534.4|195484.4|195494.7|195444.7|176
1745600400000|2025-04-25 17:00:00|195511.7|195461.7|195424.7|195374.7|195516.8|195466.8|195419.3|195369.3|160
1745600700000|2025-04-25 17:05:00|195422.9|195372.9|195427.2|195377.2|195499|195449|195419|195369|128
1745601000000|2025-04-25 17:10:00|195428.4|195378.4|195398.4|195348.4|195431.3|195381.3|195395.7|195345.7|105
1745601300000|2025-04-25 17:15:00|195394.1|195344.1|195304.3|195254.3|195396.5|195346.5|195300.2|195232.4|105
1745601600000|2025-04-25 17:20:00|195304.6|195254.6|195389.9|195339.9|195402.2|195352.2|195304.6|195254.6|114
1745601900000|2025-04-25 17:25:00|195388.7|195338.7|195356.3|195306.3|195389.8|195339.8|195346.3|195296.3|150
1745602200000|2025-04-25 17:30:00|195358.1|195308.1|195409.5|195359.5|195413.1|195363.1|195343.9|195293.9|110
1745602500000|2025-04-25 17:35:00|195445|195395|195603.9|195553.9|195605.8|195555.8|195438.4|195385|238
1745602800000|2025-04-25 17:40:00|195605.6|195555.6|195576.5|195526.5|195671.3|195621.3|195548.7|195498.7|251
1745603100000|2025-04-25 17:45:00|195581.4|195531.4|195582.1|195532.1|195648.8|195598.8|195566.9|195516.9|208
1745603400000|2025-04-25 17:50:00|195582|195532|195657.8|195607.8|195693.7|195643.7|195582|195532|144
1745603700000|2025-04-25 17:55:00|195659.1|195609.1|195682.8|195592.8|195713|195663|195655.5|195590.1|193
1745604000000|2025-04-25 18:00:00|195676.4|195586.4|195556.8|195466.8|195676.4|195589.8|195506.2|195453.9|181
1745604300000|2025-04-25 18:05:00|195556|195466|195531.5|195481.5|195556|195490.5|195494.5|195444.5|125
1745604600000|2025-04-25 18:10:00|195530.2|195480.2|195522|195472|195547.6|195497.6|195464.2|195414.2|158
1745604900000|2025-04-25 18:15:00|195520.6|195470.6|195475.3|195385.3|195525|195474.8|195446.8|195385.3|158
1745605200000|2025-04-25 18:20:00|195475|195385|195337.9|195287.9|195480|195392.3|195336.5|195254|129
1745605500000|2025-04-25 18:25:00|195340.5|195290.5|195345|195295|195375.9|195307.2|195312.2|195226.1|175
1745605800000|2025-04-25 18:30:00|195342.1|195292.1|195400.9|195350.9|195407.3|195357.3|195303.8|195253.8|176
1745606100000|2025-04-25 18:35:00|195400.2|195350.2|195388.8|195338.8|195400.2|195350.2|195377.2|195327.2|62
1745606400000|2025-04-25 18:40:00|195384.3|195334.3|195384.2|195334.2|195385.5|195335.5|195345.6|195295.6|68
1745606700000|2025-04-25 18:45:00|195380.8|195330.8|195386.4|195336.4|195414.3|195364.3|195377.9|195327.9|83
1745607000000|2025-04-25 18:50:00|195395.1|195345.1|195383.8|195333.8|195395.1|195345.1|195369.4|195319.4|82
1745607300000|2025-04-25 18:55:00|195387.3|195337.3|195334.9|195284.9|195389.2|195339.2|195297.5|195247.5|172
1745607600000|2025-04-25 19:00:00|195341.5|195291.5|195315.7|195265.7|195371.7|195321.7|195298.8|195248.8|138
1745607900000|2025-04-25 19:05:00|195315.5|195265.5|195351.7|195301.7|195356.6|195306.6|195313.3|195263.3|73
1745608200000|2025-04-25 19:10:00|195350.1|195300.1|195342.5|195292.5|195384.9|195334.9|195336.9|195286.9|203
1745608500000|2025-04-25 19:15:00|195344.9|195294.9|195355.2|195305.2|195374.3|195324.3|195335.3|195285.3|261
1745608800000|2025-04-25 19:20:00|195351.3|195301.3|195341.6|195251.6|195370|195305.5|195310.3|195247.7|98
1745609100000|2025-04-25 19:25:00|195344.4|195254.4|195289.7|195239.7|195344.4|195267.9|195276.1|195226.1|153
1745609400000|2025-04-25 19:30:00|195291|195241|195352.3|195302.3|195383.5|195333.5|195291|195241|203
1745609700000|2025-04-25 19:35:00|195353.2|195303.2|195324.9|195274.9|195378|195314.5|195319.5|195247.7|161
1745610000000|2025-04-25 19:40:00|195325.6|195275.6|195335.2|195285.2|195364.4|195291.1|195304.4|195244.9|153
1745610300000|2025-04-25 19:45:00|195334.5|195284.5|195338|195288|195355.9|195305.9|195333.9|195283.9|172
1745610600000|2025-04-25 19:50:00|195334.3|195284.3|195329.8|195239.8|195355|195284.7|195287.2|195234.5|165
1745610900000|2025-04-25 19:55:00|195331.8|195241.8|195269.5|195219.5|195341.6|195276.2|195254.7|195199|357
1745611200000|2025-04-25 20:00:00|195300.7|195210.7|195245.5|195195.5|195300.7|195220.8|195240.3|195150.3|131
1745611500000|2025-04-25 20:05:00|195243.1|195193.1|195203.9|195153.9|195244.5|195194.5|195144.5|195094.5|224
1745611800000|2025-04-25 20:10:00|195203|195153|195257.1|195167.1|195276.2|195186.2|195190.3|195125.5|316
1745612100000|2025-04-25 20:15:00|195257|195167|195307.3|195217.3|195332.6|195242.6|195257|195167|152
1745612400000|2025-04-25 20:20:00|195306|195216|195290.5|195200.5|195315.5|195225.5|195290.5|195200.5|42
1745612700000|2025-04-25 20:25:00|195288.9|195198.9|195241.3|195151.3|195295.5|195205.5|195226.3|195136.3|147
1745613000000|2025-04-25 20:30:00|195240.6|195150.6|195093.7|195003.7|195268.1|195178.1|195073.2|194983.2|119
1745613300000|2025-04-25 20:35:00|195085.6|194995.6|195153|195063|195153.4|195063.4|195054.2|194964.2|214
1745613600000|2025-04-25 20:40:00|195152.1|195062.1|195168.4|195078.4|195210.3|195120.3|195150.6|195060.6|118
1745613900000|2025-04-25 20:45:00|195163.3|195073.3|195130.8|195040.8|195171|195081|195053.6|194963.6|81
1745614200000|2025-04-25 20:50:00|195137.4|195047.4|195119.7|195029.7|195172.6|195082.6|195041.4|194951.4|132
1745614500000|2025-04-25 20:55:00|195115.2|195025.2|195113.8|195023.8|195136.4|195046.4|195103.6|195013.6|52
1745784000000|2025-04-27 20:00:00|195892.1|195537.1|195892.1|195537.1|195892.1|195537.1|195892.1|195537.1|1
1745787600000|2025-04-27 21:00:00|195872.1|195557.1|195872.1|195557.1|195872.1|195557.1|195872.1|195557.1|1
1745787900000|2025-04-27 21:05:00|195745|195435|195745|195435|195745|195435|195745|195435|1
1745790600000|2025-04-27 21:50:00|195740.3|195430.3|195740.3|195430.3|195740.3|195430.3|195740.3|195430.3|1
1745790900000|2025-04-27 21:55:00|195742.6|195432.6|195745|195435|195745|195435|195742.6|195432.6|2
1745791200000|2025-04-27 22:00:00|196018.9|195708.9|195208.7|194913.5|196018.9|195708.9|195125|194865.9|58
1745791500000|2025-04-27 22:05:00|195208.1|194914.1|195235|195035|195273.9|195035|195197.6|194910.1|40
1745791800000|2025-04-27 22:10:00|195271.6|195008.9|195166.8|194945.3|195276.6|195035|195155|194918.5|46
1745792100000|2025-04-27 22:15:00|195163.3|194946.5|195125|194964.5|195293|195148|195102.2|194945.4|85
1745792400000|2025-04-27 22:20:00|195135|194967.9|195130.6|194979.1|195157.1|195025|195090.5|194954|68
1745792700000|2025-04-27 22:25:00|195126.6|194976.4|195153.9|194957.2|195154.7|195009.5|195087.5|194951.5|18
1745793000000|2025-04-27 22:30:00|195154.3|194954.3|195211.1|194988|195211.1|195109.2|195133|194954.3|77
1745793300000|2025-04-27 22:35:00|195214.4|194987.5|195259.9|195081.2|195260.6|195100|195170|194987.5|49
1745793600000|2025-04-27 22:40:00|195259.6|195081.3|195330|195044.5|195333.6|195152.5|195196|195037.2|41
1745793900000|2025-04-27 22:45:00|195329.9|195044.6|195371.8|195070.4|195372.3|195175|195265|195039.6|40
1745794200000|2025-04-27 22:50:00|195368.8|195078.7|195345.2|195144.3|195398.5|195215.5|195265|195068.8|38
1745794500000|2025-04-27 22:55:00|195357.9|195131.6|195359|195191|195401.8|195235|195304.5|195091.8|45
1745794800000|2025-04-27 23:00:00|195320|195230|195336|195246|195370.9|195250|195320|195182.9|57
1745795100000|2025-04-27 23:05:00|195331.5|195241.5|195333.2|195243.2|195396|195280.6|195331|195205.2|50
1745795400000|2025-04-27 23:10:00|195313.5|195223.5|195368.1|195278.1|195369|195279|195313.5|195223.5|76
1745795700000|2025-04-27 23:15:00|195368.8|195278.8|195328.7|195238.7|195374.2|195280|195327.9|195203.9|33
1745796000000|2025-04-27 23:20:00|195332.2|195242.2|195404.6|195185.4|195405|195264.7|195323.8|195182.7|42
1745796300000|2025-04-27 23:25:00|195403.8|195190.5|195342.9|195252.9|195403.8|195255.7|195331.5|195188.2|33
1745796600000|2025-04-27 23:30:00|195333|195243|195365.5|195275.5|195432.4|195291.5|195332|195166.1|46
1745796900000|2025-04-27 23:35:00|195370.7|195280.7|195367|195277|195381.5|195291.5|195356.4|195266.4|113
1745797200000|2025-04-27 23:40:00|195362.3|195272.3|195367|195277|195385.6|195295.6|195360.9|195270.9|99
1745797500000|2025-04-27 23:45:00|195363.7|195273.7|195386.1|195296.1|195388.5|195298.5|195356.1|195266.1|53
1745797800000|2025-04-27 23:50:00|195385.1|195295.1|195385.9|195295.9|195390|195300|195378.1|195288.1|49
1745798100000|2025-04-27 23:55:00|195384.4|195294.4|195429.3|195339.3|195444.3|195354.3|195382|195292|240
1745798400000|2025-04-28 00:00:00|195431.7|195341.7|195426.1|195336.1|195455.7|195365.7|195407.5|195317.5|407
1745798700000|2025-04-28 00:05:00|195423.1|195333.1|195424.2|195334.2|195437.7|195347.7|195411.4|195321.4|196
1745799000000|2025-04-28 00:10:00|195422.5|195332.5|195423|195333|195470.8|195380.8|195420.8|195330.8|269
1745799300000|2025-04-28 00:15:00|195424.5|195334.5|195449.3|195359.3|195459|195369|195420.5|195330.5|172
1745799600000|2025-04-28 00:20:00|195451.5|195361.5|195432.6|195342.6|195464.7|195374.7|195428.8|195338.8|158
1745799900000|2025-04-28 00:25:00|195429.1|195339.1|195441.7|195351.7|195459.4|195369.4|195413.2|195323.2|193
1745800200000|2025-04-28 00:30:00|195440|195350|195407.5|195317.5|195461.9|195371.9|195382.5|195292.5|208
1745800500000|2025-04-28 00:35:00|195407.3|195317.3|195441.5|195351.5|195445.2|195355.2|195376.4|195286.4|142
1745800800000|2025-04-28 00:40:00|195438.2|195348.2|195414|195324|195441.5|195351.5|195408.6|195318.6|147
1745801100000|2025-04-28 00:45:00|195420|195330|195423.9|195333.9|195436.6|195346.6|195411|195321|123
1745801400000|2025-04-28 00:50:00|195418.4|195328.4|195428.6|195338.6|195452.6|195362.6|195414.4|195324.4|216
1745801700000|2025-04-28 00:55:00|195416.4|195326.4|195420|195330|195436.6|195346.6|195411.8|195321.8|256
1745802000000|2025-04-28 01:00:00|195420.8|195330.8|195450.1|195360.1|195452|195362|195387|195297|287
1745802300000|2025-04-28 01:05:00|195450.9|195360.9|195442.7|195352.7|195453.2|195363.2|195436.1|195346.1|104
1745802600000|2025-04-28 01:10:00|195447.7|195357.7|195361.9|195271.9|195447.7|195357.7|195358.9|195268.9|208
1745802900000|2025-04-28 01:15:00|195364.2|195274.2|195354.8|195264.8|195368.6|195288.8|195328.2|195257|99
1745803200000|2025-04-28 01:20:00|195357.6|195267.6|195354|195264|195373.3|195283.3|195347.1|195257.1|114
1745803500000|2025-04-28 01:25:00|195363.7|195273.7|195427.1|195337.1|195431|195341|195363.7|195273.7|190
1745803800000|2025-04-28 01:30:00|195428|195338|195430.4|195340.4|195442.2|195352.2|195380|195304.8|205
1745804100000|2025-04-28 01:35:00|195426.7|195336.7|195434.3|195344.3|195450.7|195360.7|195414.3|195324.3|170
1745804400000|2025-04-28 01:40:00|195431.9|195341.9|195461.5|195371.5|195471.6|195384.7|195424.5|195341.9|106
1745804700000|2025-04-28 01:45:00|195471.5|195381.5|195452.7|195362.7|195512.9|195427.9|195447.9|195359.7|110
1745805000000|2025-04-28 01:50:00|195454.3|195364.3|195494.4|195404.4|195494.4|195421.7|195430.7|195352.7|86
1745805300000|2025-04-28 01:55:00|195494|195404|195526|195436|195526|195460|195467.2|195398.1|157
1745805600000|2025-04-28 02:00:00|195527|195437|195504.2|195454.2|195530.7|195461.1|195500.8|195430|129
1745805900000|2025-04-28 02:05:00|195504.5|195454.5|195538.3|195448.3|195544.4|195477.8|195498.8|195430.5|146
1745806200000|2025-04-28 02:10:00|195530.8|195440.8|195540.2|195450.2|195546.5|195456.5|195527|195437|92
1745806500000|2025-04-28 02:15:00|195536.7|195446.7|195529.2|195439.2|195549.6|195459.6|195517.5|195427.5|139
1745806800000|2025-04-28 02:20:00|195531.7|195441.7|195527.4|195437.4|195543|195453|195525|195435|99
1745807100000|2025-04-28 02:25:00|195537.9|195447.9|195539.6|195449.6|195546.2|195456.2|195530.7|195440.7|89
1745807400000|2025-04-28 02:30:00|195536.4|195446.4|195539.1|195449.1|195545.5|195455.5|195532.5|195442.5|92
1745807700000|2025-04-28 02:35:00|195535.4|195445.4|195504.5|195414.5|195547|195457|195502.3|195412.3|75
1745808000000|2025-04-28 02:40:00|195502.4|195412.4|195497.5|195407.5|195513.5|195423.5|195495.3|195405.3|65
1745808300000|2025-04-28 02:45:00|195499.9|195409.9|195496.6|195406.6|195594|195428.1|195478.1|195304.8|48
1745808600000|2025-04-28 02:50:00|195493.8|195403.8|195512|195422|195604.3|195422|195488.9|195315.2|63
1745808900000|2025-04-28 02:55:00|195508.1|195418.1|195543.4|195453.4|195549.2|195459.2|195508.1|195418.1|82
1745809200000|2025-04-28 03:00:00|195539.9|195449.9|195550.6|195460.6|195553.7|195463.7|195534|195444|85
1745809500000|2025-04-28 03:05:00|195549|195459|195574.4|195484.4|195642.6|195491.1|195522.9|195353.5|103
1745809800000|2025-04-28 03:10:00|195577.5|195487.5|195513.4|195423.4|195580|195490|195507.5|195417.5|70
1745810100000|2025-04-28 03:15:00|195515.5|195425.5|195472|195382|195515.5|195425.5|195464.3|195374.3|168
1745810400000|2025-04-28 03:20:00|195468.7|195378.7|195495.8|195405.8|195502|195412|195468.1|195378.1|126
1745810700000|2025-04-28 03:25:00|195497.5|195407.5|195484.6|195394.6|195501.6|195428.5|195478.5|195392|147
1745811000000|2025-04-28 03:30:00|195491.9|195401.9|195468.9|195378.9|195493|195403|195459.5|195369.5|119
1745811300000|2025-04-28 03:35:00|195470.7|195380.7|195460.7|195370.7|195472|195382|195456.9|195366.9|81
1745811600000|2025-04-28 03:40:00|195459.2|195369.2|195463.9|195373.9|195559.7|195397.7|195445.6|195269.2|34
1745811900000|2025-04-28 03:45:00|195460.8|195370.8|195459.3|195369.3|195471|195381|195450.5|195360.5|61
1745812200000|2025-04-28 03:50:00|195464.8|195374.8|195462.5|195372.5|195562|195395|195439.7|195266.8|56
1745812500000|2025-04-28 03:55:00|195472.5|195382.5|195464.6|195374.6|195562|195398.4|195440.5|195267.2|43
1745812800000|2025-04-28 04:00:00|195462.1|195372.1|195439.8|195349.8|195469.6|195397.6|195439.7|195349.7|147
1745813100000|2025-04-28 04:05:00|195446.3|195356.3|195440|195350|195454.3|195364.3|195432|195342|64
1745813400000|2025-04-28 04:10:00|195434.6|195344.6|195438.1|195348.1|195440.7|195350.7|195432.1|195342.1|26
1745813700000|2025-04-28 04:15:00|195440|195350|195377.6|195287.6|195440|195350|195370|195280|53
1745814000000|2025-04-28 04:20:00|195376|195286|195378|195288|195395|195305|195370.7|195280.7|102
1745814300000|2025-04-28 04:25:00|195372.6|195282.6|195339|195249|195386|195296|195333.6|195243.6|105
1745814600000|2025-04-28 04:30:00|195330|195240|195343.2|195253.2|195357|195267|195326.5|195236.5|111
1745814900000|2025-04-28 04:35:00|195337.4|195247.4|195335.4|195245.4|195351.5|195261.5|195324.5|195234.5|92
1745815200000|2025-04-28 04:40:00|195331.3|195241.3|195301.3|195211.3|195331.3|195241.3|195290.5|195200.5|162
1745815500000|2025-04-28 04:45:00|195305.2|195215.2|195294.3|195204.3|195321|195231|195288.2|195198.2|151
1745815800000|2025-04-28 04:50:00|195282.3|195192.3|195283.5|195193.5|195296.5|195206.5|195261|195171|130
1745816100000|2025-04-28 04:55:00|195281.1|195191.1|195254.5|195164.5|195282|195192|195252|195162|106
1745816400000|2025-04-28 05:00:00|195252|195162|195258.1|195168.1|195303.6|195213.6|195250.3|195160.3|224
1745816700000|2025-04-28 05:05:00|195269.1|195179.1|195280|195190|195290.5|195200.5|195235.6|195145.6|155
1745817000000|2025-04-28 05:10:00|195289|195199|195257.9|195167.9|195295.7|195205.7|195228.6|195138.6|172
1745817300000|2025-04-28 05:15:00|195254.3|195164.3|195251.8|195161.8|195275.1|195185.1|195241.2|195151.2|225
1745817600000|2025-04-28 05:20:00|195250.8|195160.8|195240.2|195150.2|195261|195171|195240.2|195150.2|59
1745817900000|2025-04-28 05:25:00|195229|195139|195257.6|195167.6|195257.6|195167.6|195222|195132|241
1745818200000|2025-04-28 05:30:00|195255.5|195165.5|195263.9|195173.9|195274|195184|195255.1|195165.1|168
1745818500000|2025-04-28 05:35:00|195262.4|195172.4|195266.4|195176.4|195279.4|195189.4|195262.4|195172.4|209
1745818800000|2025-04-28 05:40:00|195267.3|195177.3|195307.5|195217.5|195309.3|195219.3|195196.8|195106.8|178
1745819100000|2025-04-28 05:45:00|195309.2|195219.2|195290.8|195200.8|195312.8|195222.8|195270.5|195180.5|67
1745819400000|2025-04-28 05:50:00|195295.7|195205.7|195279.5|195189.5|195305.7|195215.7|195268.4|195178.4|79
1745819700000|2025-04-28 05:55:00|195276.4|195186.4|195280|195190|195293|195203|195273.9|195183.9|41
1745820000000|2025-04-28 06:00:00|195275.3|195185.3|195281.1|195191.1|195300.4|195210.4|195269.8|195179.8|51
1745820300000|2025-04-28 06:05:00|195276.2|195186.2|195280.8|195190.8|195285.3|195195.3|195273.2|195183.2|51
1745820600000|2025-04-28 06:10:00|195290.4|195200.4|195280|195190|195290.4|195200.4|195275.2|195185.2|37
1745820900000|2025-04-28 06:15:00|195283.9|195193.9|195202|195112|195301.1|195211.1|195202|195112|90
1745821200000|2025-04-28 06:20:00|195199.7|195109.7|195180.3|195090.3|195212.5|195122.5|195124.1|195034.1|153
1745821500000|2025-04-28 06:25:00|195182.7|195092.7|195210|195120|195217.1|195127.1|195179.7|195089.7|61
1745821800000|2025-04-28 06:30:00|195211.9|195121.9|195244.1|195154.1|195252.9|195162.9|195193.7|195103.7|53
1745822100000|2025-04-28 06:35:00|195241.2|195151.2|195242|195152|195252.7|195162.7|195192.5|195102.5|63
1745822400000|2025-04-28 06:40:00|195248.5|195158.5|195293|195203|195296.9|195206.9|195235.2|195145.2|107
1745822700000|2025-04-28 06:45:00|195292.8|195202.8|195262.5|195172.5|195299.3|195209.3|195253.1|195163.1|94
1745823000000|2025-04-28 06:50:00|195269.2|195179.2|195283.2|195193.2|195290.4|195200.4|195268.3|195178.3|87
1745823300000|2025-04-28 06:55:00|195284.6|195194.6|195265.5|195175.5|195325|195235|195258.5|195168.5|264
1745823600000|2025-04-28 07:00:00|195268.9|195178.9|195260.5|195170.5|195271.8|195181.8|195214.9|195124.9|272
1745823900000|2025-04-28 07:05:00|195253.2|195163.2|195230|195140|195262.7|195172.7|195227.9|195137.9|123
1745824200000|2025-04-28 07:10:00|195231.5|195141.5|195230.4|195140.4|195243.2|195153.2|195222.1|195132.1|78
1745824500000|2025-04-28 07:15:00|195231.4|195141.4|195204.7|195114.7|195245.8|195155.8|195200.5|195110.5|133
1745824800000|2025-04-28 07:20:00|195200.4|195110.4|195180.8|195090.8|195203.6|195113.6|195153.4|195063.4|298
1745825100000|2025-04-28 07:25:00|195180|195090|195229.9|195139.9|195249.9|195159.9|195179.5|195089.5|108
1745825400000|2025-04-28 07:30:00|195228.2|195138.2|195388.5|195298.5|195398.8|195308.8|195224.6|195134.6|264
1745825700000|2025-04-28 07:35:00|195384|195294|195413.2|195323.2|195421.1|195331.1|195350.6|195260.6|72
1745826000000|2025-04-28 07:40:00|195412.5|195322.5|195400.2|195310.2|195487|195397|195395|195305|137
1745826300000|2025-04-28 07:45:00|195399.5|195309.5|195349.4|195259.4|195405|195315|195341.4|195251.4|182
1745826600000|2025-04-28 07:50:00|195352|195262|195372.1|195282.1|195414.6|195313.8|195349.6|195195.3|113
1745826900000|2025-04-28 07:55:00|195374.4|195284.4|195350.9|195260.9|195398.1|195308.1|195338.1|195248.1|216
1745827200000|2025-04-28 08:00:00|195352.6|195262.6|195359.2|195269.2|195376.6|195286.6|195349.9|195259.9|161
1745827500000|2025-04-28 08:05:00|195362.1|195272.1|195360|195270|195392.8|195302.8|195322.9|195232.9|130
1745827800000|2025-04-28 08:10:00|195355.8|195265.8|195371|195281|195375.5|195285.5|195328.2|195238.2|117
1745828100000|2025-04-28 08:15:00|195368.9|195278.9|195428.7|195338.7|195475.4|195385.4|195342.2|195252.2|205
1745828400000|2025-04-28 08:20:00|195434|195344|195462.8|195372.8|195465|195375|195424.9|195334.9|69
1745828700000|2025-04-28 08:25:00|195465.4|195375.4|195545.9|195455.9|195560.7|195470.7|195465.4|195375.4|203
1745829000000|2025-04-28 08:30:00|195554.3|195464.3|195492|195402|195554.3|195464.3|195471.6|195381.6|93
1745829300000|2025-04-28 08:35:00|195487.4|195397.4|195449.9|195359.9|195497|195407|195331|195241|234
1745829600000|2025-04-28 08:40:00|195446.9|195356.9|195389.7|195299.7|195464.2|195374.2|195368.2|195278.2|110
1745829900000|2025-04-28 08:45:00|195390.7|195300.7|195440.6|195350.6|195449.9|195359.9|195319.2|195229.2|108
1745830200000|2025-04-28 08:50:00|195443.5|195353.5|195426.4|195336.4|195445.4|195355.4|195408.6|195318.6|176
1745830500000|2025-04-28 08:55:00|195427.5|195337.5|195362.5|195272.5|195458.6|195368.6|195347.1|195257.1|173
1745830800000|2025-04-28 09:00:00|195359.7|195269.7|195309.7|195219.7|195359.7|195269.7|195284.1|195194.1|140
1745831100000|2025-04-28 09:05:00|195313.5|195223.5|195272.3|195182.3|195314.2|195224.2|195259.2|195169.2|96
1745831400000|2025-04-28 09:10:00|195268.9|195178.9|195266.2|195176.2|195296.9|195206.9|195248.1|195158.1|165
1745831700000|2025-04-28 09:15:00|195264.2|195174.2|195313.6|195223.6|195328.2|195238.2|195256.6|195166.6|201
1745832000000|2025-04-28 09:20:00|195318.7|195228.7|195200.4|195110.4|195319.1|195229.1|195183.9|195093.9|87
1745832300000|2025-04-28 09:25:00|195199.9|195109.9|195127.4|195037.4|195212.3|195122.3|195104.4|195014.4|164
1745832600000|2025-04-28 09:30:00|195125.7|195035.7|195055.5|194965.5|195126.2|195036.2|195048.6|194958.6|168
1745832900000|2025-04-28 09:35:00|195053.5|194963.5|195085.8|194995.8|195104.8|195014.8|195053.5|194963.5|124
1745833200000|2025-04-28 09:40:00|195086.7|194996.7|195101.2|195011.2|195113.9|195023.9|195083.6|194993.6|111
1745833500000|2025-04-28 09:45:00|195103.3|195013.3|195088.7|194998.7|195104.3|195014.3|195088.7|194998.7|118
1745833800000|2025-04-28 09:50:00|195091.8|195001.8|195126.6|195036.6|195134|195044|195074.4|194984.4|102
1745834100000|2025-04-28 09:55:00|195131|195041|195228|195138|195231|195141|195087|194997|200
1745834400000|2025-04-28 10:00:00|195229.3|195139.3|195275.1|195185.1|195279.6|195189.6|195223.5|195133.5|121
1745834700000|2025-04-28 10:05:00|195272.3|195182.3|195218.1|195128.1|195278.6|195188.6|195214.2|195124.2|185
1745835000000|2025-04-28 10:10:00|195219.5|195129.5|195172.1|195082.1|195245.4|195155.4|195169.5|195079.5|187
1745835300000|2025-04-28 10:15:00|195169.6|195079.6|195198.8|195108.8|195236.1|195146.1|195098.9|195022.1|163
1745835600000|2025-04-28 10:20:00|195200|195110|195214.7|195124.7|195281.2|195191.2|195196.6|195106.6|119
1745835900000|2025-04-28 10:25:00|195212.1|195122.1|195196.4|195106.4|195225.2|195135.2|195182.8|195092.8|52
1745836200000|2025-04-28 10:30:00|195196.6|195106.6|195255.9|195165.9|195315.3|195225.3|195185.8|195095.8|93
1745836500000|2025-04-28 10:35:00|195253.2|195163.2|195262.9|195172.9|195275|195185|195238.5|195148.5|110
1745836800000|2025-04-28 10:40:00|195266.6|195176.6|195263.7|195173.7|195297.5|195207.5|195241.2|195151.2|92
1745837100000|2025-04-28 10:45:00|195267.2|195177.2|195313|195223|195326.5|195236.5|195263.1|195173.1|56
1745837400000|2025-04-28 10:50:00|195315|195225|195403.3|195313.3|195405.7|195315.7|195312.1|195222.1|57
1745837700000|2025-04-28 10:55:00|195405.5|195315.5|195424.3|195374.3|195463.8|195410.7|195403.1|195315.5|226
1745838000000|2025-04-28 11:00:00|195425.7|195375.7|195416.8|195366.8|195532.2|195482.2|195414.5|195364.5|147
1745838300000|2025-04-28 11:05:00|195412.9|195362.9|195326.3|195276.3|195416.8|195366.8|195305.8|195255.8|180
1745838600000|2025-04-28 11:10:00|195324.8|195274.8|195355|195265|195360.4|195292.1|195324.1|195262.3|117
1745838900000|2025-04-28 11:15:00|195353.2|195263.2|195418.3|195368.3|195418.3|195368.3|195318|195258.1|218
1745839200000|2025-04-28 11:20:00|195416.4|195366.4|195449.7|195399.7|195453.5|195403.5|195395|195345|98
1745839500000|2025-04-28 11:25:00|195455.2|195405.2|195429.3|195379.3|195498|195448|195425|195375|111
1745839800000|2025-04-28 11:30:00|195428.6|195378.6|195346.4|195256.4|195444.6|195394.6|195319.8|195251.3|213
1745840100000|2025-04-28 11:35:00|195346|195256|195446.4|195356.4|195458.6|195380.1|195339.7|195249.7|120
1745840400000|2025-04-28 11:40:00|195445.8|195355.8|195488.9|195438.9|195488.9|195438.9|195428|195354.6|81
1745840700000|2025-04-28 11:45:00|195483.3|195433.3|195324|195274|195488.4|195438.4|195318.1|195251.3|235
1745841000000|2025-04-28 11:50:00|195324.7|195274.7|195363.5|195313.5|195378|195328|195270.6|195220.6|149
1745841300000|2025-04-28 11:55:00|195365.3|195315.3|195396.4|195346.4|195420.4|195358.7|195355.8|195305.8|267
1745841600000|2025-04-28 12:00:00|195395.6|195345.6|195243.5|195193.5|195416.9|195346.7|195229.1|195148.2|228
1745841900000|2025-04-28 12:05:00|195230|195180|195220.3|195170.3|195244.4|195189.7|195147|195097|373
1745842200000|2025-04-28 12:10:00|195227|195177|195160.6|195110.6|195289.9|195239.9|195144.1|195085|216
1745842500000|2025-04-28 12:15:00|195156.5|195106.5|195043.4|194993.4|195202.3|195152.3|195043.4|194993.4|138
1745842800000|2025-04-28 12:20:00|195043.3|194993.3|195014.5|194964.5|195102.6|195052.6|194989.2|194928.2|267
1745843100000|2025-04-28 12:25:00|195015.9|194965.9|194971.5|194921.5|195072.3|195010.7|194948.5|194898.5|164
1745843400000|2025-04-28 12:30:00|194970.1|194920.1|194919.4|194869.4|194983.8|194924|194860.1|194810.1|188
1745843700000|2025-04-28 12:35:00|194916.8|194866.8|195129.5|195079.5|195188.6|195136.2|194912.7|194862.7|230
1745844000000|2025-04-28 12:40:00|195130.8|195080.8|195130.4|195080.4|195252|195202|195128.4|195078.4|209
1745844300000|2025-04-28 12:45:00|195126.6|195076.6|195301.8|195251.8|195309.8|195259.8|195126.6|195051.1|183
1745844600000|2025-04-28 12:50:00|195302.1|195252.1|195162.9|195112.9|195304.3|195254.3|195114.5|195064.5|291
1745844900000|2025-04-28 12:55:00|195167.6|195117.6|195209.1|195159.1|195219|195169|195005.7|194955.7|300
1745845200000|2025-04-28 13:00:00|195209.9|195159.9|194988.8|194938.8|195213.4|195163.4|194988.8|194938.8|216
1745845500000|2025-04-28 13:05:00|194989.9|194939.9|195044|194994|195099.5|195049.5|194933.2|194883.2|266
1745845800000|2025-04-28 13:10:00|195017.3|194967.3|195135.8|195085.8|195138.7|195088.7|194985.6|194935.6|222
1745846100000|2025-04-28 13:15:00|195169|195119|195319.7|195269.7|195336.4|195286.4|195158.1|195108.1|300
1745846400000|2025-04-28 13:20:00|195321.3|195271.3|195455.1|195405.1|195482.7|195432.7|195321.3|195271.3|358
1745846700000|2025-04-28 13:25:00|195456.2|195406.2|195467.5|195417.5|195529|195479|195404.5|195354.5|233
1745847000000|2025-04-28 13:30:00|195449.1|195399.1|195221.3|195171.3|195452.4|195402.4|195215.7|195152|407
1745847300000|2025-04-28 13:35:00|195222.1|195172.1|195210.1|195160.1|195269.4|195219.4|195190.8|195140.8|365
1745847600000|2025-04-28 13:40:00|195209|195159|194932.6|194882.6|195209|195159|194909.3|194859.3|423
1745847900000|2025-04-28 13:45:00|194928.1|194878.1|195019.2|194969.2|195041.7|194991.7|194928.1|194878.1|423
1745848200000|2025-04-28 13:50:00|195016.6|194966.6|194999.5|194949.5|195091.1|195025.5|194942.5|194892.5|370
1745848500000|2025-04-28 13:55:00|194998.7|194948.7|195049.7|194999.7|195128.4|195078.4|194997.2|194947.2|380
1745848800000|2025-04-28 14:00:00|195048.6|194998.6|195162.1|195112.1|195215.7|195165.7|195048|194998|358
1745849100000|2025-04-28 14:05:00|195163|195113|195347.8|195297.8|195381.3|195331.3|195134.7|195084.7|284
1745849400000|2025-04-28 14:10:00|195367.8|195317.8|195481.6|195431.6|195531.6|195481.6|195310.8|195242.5|372
1745849700000|2025-04-28 14:15:00|195481.9|195431.9|195507.1|195457.1|195601.4|195551.1|195449|195399|215
1745850000000|2025-04-28 14:20:00|195517|195467|195632|195582|195666.1|195616.1|195498.6|195448.6|334
1745850300000|2025-04-28 14:25:00|195629.3|195579.3|195613.5|195523.5|195683.3|195633.3|195573.7|195515|299
1745850600000|2025-04-28 14:30:00|195607.3|195517.3|195613.6|195563.6|195662.9|195612.9|195547.6|195497.6|233
1745850900000|2025-04-28 14:35:00|195616|195566|195560|195510|195675.3|195604.6|195557.7|195507.7|275
1745851200000|2025-04-28 14:40:00|195558.9|195508.9|195657.8|195607.8|195849.8|195781.3|195506.2|195446.7|430
1745851500000|2025-04-28 14:45:00|195660.2|195610.2|195715.1|195665.1|195748|195698|195587.7|195520.1|260
1745851800000|2025-04-28 14:50:00|195721.6|195671.6|195782.6|195732.6|195865.1|195815.1|195706.8|195656.8|394
1745852100000|2025-04-28 14:55:00|195785.1|195735.1|195896.1|195846.1|195912.1|195862.1|195630.1|195557.5|613
1745852400000|2025-04-28 15:00:00|195879.7|195829.7|195625.2|195575.2|195881.6|195831.6|195601.6|195551.6|599
1745852700000|2025-04-28 15:05:00|195617.9|195567.9|195780.2|195730.2|195817.1|195767.1|195616.5|195566.5|300
1745853000000|2025-04-28 15:10:00|195779.1|195729.1|195823.2|195773.2|195861.6|195811.6|195774.4|195724.4|161
1745853300000|2025-04-28 15:15:00|195824.4|195774.4|195672.8|195582.8|195824.6|195774.6|195579.4|195506.5|229
1745853600000|2025-04-28 15:20:00|195671.7|195581.7|195588.7|195538.7|195681|195612.1|195501.2|195451.2|300
1745853900000|2025-04-28 15:25:00|195588.1|195538.1|195612.4|195562.4|195796.1|195729.5|195588.1|195515.4|431
1745854200000|2025-04-28 15:30:00|195612|195562|195706.2|195656.2|195786|195736|195607.8|195557.8|352
1745854500000|2025-04-28 15:35:00|195705.2|195655.2|195690.2|195640.2|195761.3|195685.5|195655.7|195605.7|259
1745854800000|2025-04-28 15:40:00|195692.2|195642.2|195649.8|195599.8|195746.2|195696.2|195615.1|195565.1|200
1745855100000|2025-04-28 15:45:00|195649.9|195599.9|195585.4|195535.4|195666.6|195605.4|195577.4|195508|172
1745855400000|2025-04-28 15:50:00|195587.3|195537.3|195575.4|195525.4|195590.8|195540.8|195511.5|195461.5|198
1745855700000|2025-04-28 15:55:00|195578.4|195528.4|195556.8|195506.8|195650.4|195600.4|195546.2|195496.2|265
1745856000000|2025-04-28 16:00:00|195551.7|195501.7|195608.9|195518.9|195613.2|195551|195533.6|195483.6|181
1745856300000|2025-04-28 16:05:00|195606|195516|195620.6|195570.6|195632.4|195582.4|195474.2|195410.6|345
1745856600000|2025-04-28 16:10:00|195621.9|195571.9|195620.1|195570.1|195669.5|195619.5|195605.5|195547.4|199
1745856900000|2025-04-28 16:15:00|195620.2|195570.2|195534.7|195484.7|195627.5|195577.5|195519.8|195469.8|299
1745857200000|2025-04-28 16:20:00|195545.9|195495.9|195590.5|195540.5|195603.6|195553.6|195482.5|195432.5|174
1745857500000|2025-04-28 16:25:00|195590.6|195540.6|195585.4|195535.4|195653.2|195603.2|195547|195490.5|170
1745857800000|2025-04-28 16:30:00|195587.4|195537.4|195610.9|195560.9|195615.1|195565.1|195531.8|195481.8|202
1745858100000|2025-04-28 16:35:00|195622.5|195572.5|195632.1|195582.1|195720.3|195670.3|195604.5|195554.3|180
1745858400000|2025-04-28 16:40:00|195631.4|195581.4|195713.5|195663.5|195713.5|195663.5|195593.6|195543.6|283
1745858700000|2025-04-28 16:45:00|195716.2|195666.2|195723.9|195673.9|195753.9|195675.4|195629.5|195567.7|319
1745859000000|2025-04-28 16:50:00|195722.5|195672.5|195701.4|195651.4|195728.2|195678.2|195643.8|195593.8|211
1745859300000|2025-04-28 16:55:00|195691.5|195641.5|195835|195785|195841.8|195791.8|195691.5|195641.5|310
1745859600000|2025-04-28 17:00:00|195833.7|195783.7|195833.3|195783.3|195906.7|195856.7|195800|195750|366
1745859900000|2025-04-28 17:05:00|195833.5|195783.5|195882.2|195832.2|195912.4|195844.6|195789.6|195739.6|206
1745860200000|2025-04-28 17:10:00|195885.2|195835.2|195948.4|195898.4|195992.4|195942.4|195878.9|195828.9|199
1745860500000|2025-04-28 17:15:00|195946.8|195896.8|196031|195981|196031.2|195981.2|195867.2|195817.2|184
1745860800000|2025-04-28 17:20:00|196031.1|195981.1|195992.8|195942.8|196078.6|196028.6|195987.9|195937.9|159
1745861100000|2025-04-28 17:25:00|195989.2|195939.2|195925|195875|195994|195944|195873.6|195823.6|264
1745861400000|2025-04-28 17:30:00|195923.1|195873.1|195816.7|195766.7|195930.3|195880.3|195791.3|195741.3|212
1745861700000|2025-04-28 17:35:00|195815|195765|195762.1|195712.1|195845.8|195795.8|195720.6|195670.6|233
1745862000000|2025-04-28 17:40:00|195764|195714|195864.9|195774.9|195867.4|195786.4|195762.1|195673.5|140
1745862300000|2025-04-28 17:45:00|195867.1|195777.1|195874.7|195824.7|195919.5|195857.1|195846.7|195777.1|115
1745862600000|2025-04-28 17:50:00|195874.4|195824.4|195905.5|195855.5|195983.1|195930.7|195874.4|195804.7|144
1745862900000|2025-04-28 17:55:00|195904.8|195854.8|195812|195762|195904.8|195854.8|195809|195759|136
1745863200000|2025-04-28 18:00:00|195811.6|195761.6|195811.8|195761.8|195816.7|195766.7|195755.2|195705.2|215
1745863500000|2025-04-28 18:05:00|195808.5|195758.5|195773|195723|195817.6|195767.6|195678.6|195628.6|205
1745863800000|2025-04-28 18:10:00|195773.3|195723.3|195693.4|195643.4|195789|195726.4|195691.8|195641.8|254
1745864100000|2025-04-28 18:15:00|195687.6|195637.6|195755.7|195665.7|195797.3|195707.3|195657.9|195607.9|249
1745864400000|2025-04-28 18:20:00|195758|195668|195734.5|195684.5|195830.7|195761|195730.4|195662.2|179
1745864700000|2025-04-28 18:25:00|195731|195681|195824|195774|195854.9|195786.5|195727.2|195677.2|115
1745865000000|2025-04-28 18:30:00|195823.5|195773.5|195859.4|195809.4|195873.3|195823.3|195781|195731|98
1745865300000|2025-04-28 18:35:00|195860.4|195810.4|195959.4|195909.4|196025.6|195973.8|195845.6|195795.6|268
1745865600000|2025-04-28 18:40:00|195956|195906|196027.7|195977.7|196034.2|195984.2|195939.8|195889.8|111
1745865900000|2025-04-28 18:45:00|196026.9|195976.9|195944.5|195894.5|196045|195983.3|195944.5|195894.5|148
1745866200000|2025-04-28 18:50:00|195935.9|195885.9|195964.1|195914.1|195966.1|195916.1|195876.4|195826.4|192
1745866500000|2025-04-28 18:55:00|195965.2|195915.2|195888.9|195838.9|195965.2|195915.2|195881.7|195831.7|204
1745866800000|2025-04-28 19:00:00|195888.3|195838.3|195846.8|195796.8|195890.4|195840.4|195802.5|195752.5|284
1745867100000|2025-04-28 19:05:00|195845.4|195795.4|195885.3|195835.3|195887.7|195837.7|195842.7|195792.7|127
1745867400000|2025-04-28 19:10:00|195892.3|195842.3|196036.9|195986.9|196037.4|195987.4|195887.5|195837.5|173
1745867700000|2025-04-28 19:15:00|196034.9|195984.9|196000.9|195950.9|196106.6|196056.6|195994.9|195942.4|172
1745868000000|2025-04-28 19:20:00|195997.3|195947.3|195899.8|195849.8|195997.3|195947.3|195899.8|195849.8|222
1745868300000|2025-04-28 19:25:00|195900.8|195850.8|195880.6|195830.6|195908.2|195858.2|195860.4|195810.4|338
1745868600000|2025-04-28 19:30:00|195881.9|195831.9|195829.2|195779.2|195922.5|195872.5|195819|195754.7|225
1745868900000|2025-04-28 19:35:00|195833.8|195783.8|195910.8|195860.8|195916.7|195866.7|195790.1|195740.1|274
1745869200000|2025-04-28 19:40:00|195909.7|195859.7|195820|195730|195950.3|195900.3|195797.8|195725.9|226
1745869500000|2025-04-28 19:45:00|195817.1|195727.1|195857.1|195767.1|195890.5|195812.7|195792.6|195723.1|193
1745869800000|2025-04-28 19:50:00|195855.3|195765.3|195826.6|195776.6|195874.9|195824.9|195792|195735.1|169
1745870100000|2025-04-28 19:55:00|195826.9|195776.9|195801.8|195751.8|195861.1|195811.1|195727.7|195677.7|394
1745870400000|2025-04-28 20:00:00|195801.6|195751.6|195795.3|195705.3|195824|195774|195769.8|195705|60
1745870700000|2025-04-28 20:05:00|195749.2|195699.2|195747|195697|195780.7|195707.8|195707.2|195638.3|188
1745871000000|2025-04-28 20:10:00|195745|195695|195770.9|195680.9|195788.5|195707.7|195745|195678|74
1745871300000|2025-04-28 20:15:00|195773.2|195683.2|195801.5|195711.5|195804|195726.1|195761.9|195682.4|103
1745871600000|2025-04-28 20:20:00|195791|195701|195862.9|195812.9|195864.3|195814.3|195788.8|195701|95
1745871900000|2025-04-28 20:25:00|195863.6|195813.6|195894.9|195844.9|195894.9|195844.9|195848.8|195789.9|134
1745872200000|2025-04-28 20:30:00|195898.1|195848.1|195881.6|195831.6|195898.1|195848.1|195869.5|195819.5|69
1745872500000|2025-04-28 20:35:00|195882.9|195832.9|195970.4|195880.4|195978|195928|195882.9|195832.9|157
1745872800000|2025-04-28 20:40:00|195971.3|195881.3|195974.4|195924.4|195976|195924.4|195945.4|195855.4|99
1745873100000|2025-04-28 20:45:00|195994|195904|195944.7|195894.7|195994|195916.1|195929|195879|36
1745873400000|2025-04-28 20:50:00|195942.5|195892.5|195945.7|195855.7|195981|195906.4|195941|195851|51
1745873700000|2025-04-28 20:55:00|195947.8|195857.8|195978.7|195808.6|196056.1|195860.8|195915.8|195746.1|56
1745874000000|2025-04-28 21:00:00|195987.6|195693.8|196130|195820|196130|195820|195987.6|195680|4
1745874300000|2025-04-28 21:05:00|196085|195775|196007.2|195697.2|196085|195775|195985.3|195675.3|14
1745874600000|2025-04-28 21:10:00|196008|195698|196008.5|195698.5|196008.5|195698.5|196008|195698|2
1745874900000|2025-04-28 21:15:00|196005|195695|196005|195695|196005|195695|196005|195695|1
1745875200000|2025-04-28 21:20:00|196005.5|195695.5|196005.5|195695.5|196006|195696|196005.5|195695.5|3
1745875500000|2025-04-28 21:25:00|196005.2|195695.2|196005.2|195695.2|196005.2|195695.2|196005.2|195695.2|1
1745875800000|2025-04-28 21:30:00|196005|195695|196005.5|195695.5|196005.6|195695.6|196005|195695|4
1745876100000|2025-04-28 21:35:00|196005.6|195695.6|196005|195695|196005.6|195695.6|196005|195695|2
1745876700000|2025-04-28 21:45:00|196005.5|195695.5|196005.5|195695.5|196005.5|195695.5|196005.5|195695.5|1
1745877000000|2025-04-28 21:50:00|196005|195695|196020.2|195710.2|196020.2|195710.2|196005|195695|5
1745877300000|2025-04-28 21:55:00|196022.7|195712.7|196035|195725|196080.7|195770.7|196020|195710|8
1745877600000|2025-04-28 22:00:00|196033|195734|196004.7|195784.3|196060|195815|195975|195725|24
1745877900000|2025-04-28 22:05:00|196004.2|195784.7|195930.6|195623.6|196018.9|195816|195822.5|195623.6|39
1745878200000|2025-04-28 22:10:00|195925.6|195626.2|195903.2|195724.3|195958.3|195776|195822.5|195625.5|44
1745878500000|2025-04-28 22:15:00|195903.3|195724.4|195955.6|195672.2|195955.8|195769.5|195859.5|195672|13
1745878800000|2025-04-28 22:20:00|195955.5|195726.1|195955.4|195672.3|195955.5|195726.1|195902.5|195672.3|4
1745879100000|2025-04-28 22:25:00|195859.5|195769.5|195957.6|195674.6|195957.6|195772|195859.5|195670.1|9
1745879400000|2025-04-28 22:30:00|195955.6|195672.6|195903.7|195734.1|195955.6|195769.5|195817|195672.6|35
1745879700000|2025-04-28 22:35:00|195903|195719.5|195929.5|195744.3|195997.1|195811|195862|195676.3|46
1745880000000|2025-04-28 22:40:00|195929.3|195744.5|195894.9|195804.9|195995.4|195812.1|195879|195717|51
1745880300000|2025-04-28 22:45:00|195895.5|195805.5|195880.1|195790.1|195986.5|195806.4|195857.5|195677.2|28
1745880600000|2025-04-28 22:50:00|195876.7|195786.7|195867.6|195777.6|195880.1|195790.1|195867.6|195777.6|55
1745880900000|2025-04-28 22:55:00|195863.5|195773.5|195865|195775|195973.9|195793.3|195863.5|195690.3|28
1745881200000|2025-04-28 23:00:00|195863.5|195773.5|195826|195736|195976.2|195787.6|195826|195694.2|32
1745881500000|2025-04-28 23:05:00|195837.5|195747.5|195896|195806|195902.9|195812.9|195835|195704.5|109
1745881800000|2025-04-28 23:10:00|195899|195809|195936.6|195774.6|195936.6|195815|195886.8|195774.6|47
1745882100000|2025-04-28 23:15:00|195949.3|195779.9|195931.7|195841.7|195949.3|195842.4|195894.7|195771.3|37
1745882400000|2025-04-28 23:20:00|195928|195838|195928.5|195838.5|195941.2|195851.2|195919.1|195829.1|53
1745882700000|2025-04-28 23:25:00|195932|195842|195913.1|195823.1|195941.8|195851.8|195906.2|195816.2|34
1745883000000|2025-04-28 23:30:00|195909|195819|195916.6|195826.6|195933.5|195843.5|195904|195814|28
1745883300000|2025-04-28 23:35:00|195915|195825|195912.5|195822.5|196021.8|195842.7|195910|195736|25
1745883600000|2025-04-28 23:40:00|195915|195825|195900.8|195810.8|195931|195841|195899.3|195809.3|47
1745883900000|2025-04-28 23:45:00|195903.3|195813.3|195880.7|195790.7|195903.3|195813.3|195869.1|195779.1|57
1745884200000|2025-04-28 23:50:00|195881.3|195791.3|195952.9|195862.9|196003.2|195913.2|195872.5|195782.5|83
1745884500000|2025-04-28 23:55:00|195943.9|195853.9|195942.4|195852.4|195945.5|195855.5|195922|195832|186
1745884800000|2025-04-29 00:00:00|195945.9|195855.9|195985.4|195895.4|196007.5|195917.5|195933.1|195843.1|157
1745885100000|2025-04-29 00:05:00|195978.6|195888.6|195981.7|195891.7|195998.5|195908.5|195966.4|195876.4|105
1745885400000|2025-04-29 00:10:00|195982.3|195892.3|195919.7|195829.7|195982.3|195892.3|195904.7|195814.7|208
1745885700000|2025-04-29 00:15:00|195909.5|195819.5|195947.2|195857.2|195969|195879|195907.4|195817.4|166
1745886000000|2025-04-29 00:20:00|195949.9|195859.9|195987.8|195897.8|196007|195917|195943.9|195853.9|169
1745886300000|2025-04-29 00:25:00|195988.5|195898.5|195994.5|195904.5|196075.6|195924.3|195977.5|195835|121
1745886600000|2025-04-29 00:30:00|196000|195910|196006|195916|196008|195918|195978.6|195888.6|67
1745886900000|2025-04-29 00:35:00|196086.6|195827.1|195956.7|195866.7|196086.6|195920.3|195949.5|195827.1|75
1745887200000|2025-04-29 00:40:00|195962.6|195872.6|195970.8|195880.8|195979.2|195889.2|195949|195859|48
1745887500000|2025-04-29 00:45:00|195975.6|195885.6|195980|195890|195989.6|195899.6|195954|195864|49
1745887800000|2025-04-29 00:50:00|196062.3|195802.8|195948.3|195858.3|196062.3|195889.6|195937.8|195800.6|86
1745888100000|2025-04-29 00:55:00|195950.8|195860.8|195969.9|195879.9|195986.6|195896.6|195942|195852|50
1745888400000|2025-04-29 01:00:00|195977|195887|195992.1|195902.1|195997.6|195907.6|195937.9|195847.9|84
1745888700000|2025-04-29 01:05:00|195995.6|195905.6|196001|195911|196009|195919|195985.1|195895.1|103
1745889000000|2025-04-29 01:10:00|195995|195905|195951.4|195861.4|196001.5|195911.5|195942.4|195852.4|125
1745889300000|2025-04-29 01:15:00|195950.6|195860.6|195993.4|195903.4|195993.9|195903.9|195950.6|195860.6|113
1745889600000|2025-04-29 01:20:00|195994.5|195904.5|195997.8|195907.8|196014|195924|195982|195892|75
1745889900000|2025-04-29 01:25:00|195999.5|195909.5|195986.6|195896.6|196014.3|195924.3|195954.2|195864.2|107
1745890200000|2025-04-29 01:30:00|195987.4|195897.4|196020.7|195930.7|196042.5|195952.5|195981|195891|97
1745890500000|2025-04-29 01:35:00|196024.2|195934.2|195994.4|195904.4|196032.7|195942.7|195956.1|195866.1|156
1745890800000|2025-04-29 01:40:00|195991.4|195901.4|195956.2|195866.2|196020.5|195930.5|195934.1|195844.1|140
1745891100000|2025-04-29 01:45:00|195954|195864|195968.8|195878.8|195978.1|195888.1|195915|195825|134
1745891400000|2025-04-29 01:50:00|195967.6|195877.6|195975.5|195885.5|195990.8|195900.8|195955|195865|101
1745891700000|2025-04-29 01:55:00|195957.1|195867.1|195907.7|195817.7|195971.9|195881.9|195891.2|195814.4|61
1745892000000|2025-04-29 02:00:00|195910.6|195820.6|195880.5|195790.5|195911.1|195821.1|195860.3|195770.3|81
1745892300000|2025-04-29 02:05:00|195881.2|195791.2|195863.3|195773.3|195883|195793|195849|195759|56
1745892600000|2025-04-29 02:10:00|195861.1|195771.1|195761.6|195671.6|195866.5|195776.5|195753.2|195663.2|133
1745892900000|2025-04-29 02:15:00|195758.4|195668.4|195768.5|195678.5|195795|195705|195755.1|195665.1|155
1745893200000|2025-04-29 02:20:00|195765|195675|195849.1|195759.1|195849.2|195759.2|195765|195675|91
1745893500000|2025-04-29 02:25:00|195843.8|195753.8|195830|195740|195852.5|195762.5|195814.4|195724.4|144
1745893800000|2025-04-29 02:30:00|195825.7|195735.7|195836.8|195746.8|195850.5|195760.5|195798.1|195708.1|201
1745894100000|2025-04-29 02:35:00|195835.1|195745.1|195850.5|195760.5|195866.5|195776.5|195815|195725|132
1745894400000|2025-04-29 02:40:00|195856|195766|195876|195786|195889.6|195799.6|195850.5|195760.5|95
1745894700000|2025-04-29 02:45:00|195879.3|195789.3|195906.4|195816.4|195920.6|195830.6|195869.9|195779.9|188
1745895000000|2025-04-29 02:50:00|195903.5|195813.5|195924.7|195834.7|195934.9|195844.9|195895.3|195805.3|102
1745895300000|2025-04-29 02:55:00|195928.1|195838.1|195949.9|195859.9|195989.7|195899.7|195928.1|195838.1|167
1745895600000|2025-04-29 03:00:00|195949.5|195859.5|196012|195922|196022.8|195932.8|195942|195852|129
1745895900000|2025-04-29 03:05:00|196016.3|195926.3|196018.1|195928.1|196032.5|195942.5|195999.6|195909.6|89
1745896200000|2025-04-29 03:10:00|196013.1|195923.1|196063.2|195973.2|196068.9|195978.9|196007.1|195917.1|103
1745896500000|2025-04-29 03:15:00|196067.2|195977.2|196021.8|195931.8|196067.2|195977.2|196002.2|195912.2|135
1745896800000|2025-04-29 03:20:00|196024|195934|196023.9|195933.9|196058.8|195968.8|195995.9|195905.9|214
1745897100000|2025-04-29 03:25:00|196025.9|195935.9|196042|195952|196065|195975|196018.5|195928.5|227
1745897400000|2025-04-29 03:30:00|196050|195960|196047.3|195957.3|196071.5|195981.5|196032|195942|85
1745897700000|2025-04-29 03:35:00|196045.8|195955.8|196052.4|195962.4|196078.1|195988.1|196027.7|195937.7|118
1745898000000|2025-04-29 03:40:00|196049|195959|196049.1|195959.1|196057.4|195967.4|196016.5|195926.5|120
1745898300000|2025-04-29 03:45:00|196051|195961|196150|196060|196159.7|196069.7|196044.2|195954.2|136
1745898600000|2025-04-29 03:50:00|196143|196053|196164|196074|196233|196143|196143|196053|112
1745898900000|2025-04-29 03:55:00|196169|196079|196151.9|196061.9|196169|196079|196144.1|196054.1|131
1745899200000|2025-04-29 04:00:00|196153.5|196063.5|196142.2|196052.2|196165.4|196075.4|196130|196040|146
1745899500000|2025-04-29 04:05:00|196146|196056|196138|196048|196149.5|196059.5|196127.5|196037.5|172
1745899800000|2025-04-29 04:10:00|196145.4|196055.4|196162.9|196072.9|196169.4|196079.4|196128.3|196038.3|109
1745900100000|2025-04-29 04:15:00|196167.4|196077.4|196139.2|196049.2|196167.4|196077.4|196131|196041|131
1745900400000|2025-04-29 04:20:00|196144.2|196054.2|196139.5|196049.5|196148.7|196058.7|196122.6|196032.6|115
1745900700000|2025-04-29 04:25:00|196142.4|196052.4|196145|196055|196147|196057|196127|196037|177
1745901000000|2025-04-29 04:30:00|196141.4|196051.4|196165.7|196075.7|196175.2|196085.2|196124.3|196034.3|102
1745901300000|2025-04-29 04:35:00|196160.9|196070.9|196179|196089|196195|196105|196160.5|196070.5|175
1745901600000|2025-04-29 04:40:00|196172.4|196082.4|196218.7|196128.7|196223.8|196133.8|196152|196062|185
1745901900000|2025-04-29 04:45:00|196220.1|196130.1|196263.9|196173.9|196263.9|196173.9|196218.7|196128.7|298
1745902200000|2025-04-29 04:50:00|196259.3|196169.3|196267.5|196177.5|196277.9|196187.9|196256.8|196166.8|62
1745902500000|2025-04-29 04:55:00|196265|196175|196213|196123|196272|196182|196205.4|196115.4|67
1745902800000|2025-04-29 05:00:00|196211.6|196121.6|196169|196079|196212.1|196122.1|196161.4|196071.4|90
1745903100000|2025-04-29 05:05:00|196167.5|196077.5|196196.7|196106.7|196199.2|196109.2|196157|196067|154
1745903400000|2025-04-29 05:10:00|196199.7|196109.7|196238.9|196148.9|196243.4|196153.4|196199.7|196109.7|71
1745903700000|2025-04-29 05:15:00|196240.7|196150.7|196231.7|196141.7|196240.7|196150.7|196203.9|196113.9|58
1745904000000|2025-04-29 05:20:00|196224.8|196134.8|196223.2|196133.2|196240|196150|196222|196132|44
1745904300000|2025-04-29 05:25:00|196220|196130|196220.8|196130.8|196234.5|196144.5|196206.6|196116.6|71
1745904600000|2025-04-29 05:30:00|196227.6|196137.6|196239.6|196149.6|196264.9|196174.9|196216.8|196126.8|75
1745904900000|2025-04-29 05:35:00|196236.7|196146.7|196219.6|196129.6|196267.1|196177.1|196200.5|196110.5|105
1745905200000|2025-04-29 05:40:00|196222.1|196132.1|196230.2|196140.2|196230.2|196140.2|196213.7|196123.7|75
1745905500000|2025-04-29 05:45:00|196232.8|196142.8|196231.2|196141.2|196234.9|196144.9|196204|196114|67
1745905800000|2025-04-29 05:50:00|196225|196135|196190.3|196100.3|196231.7|196141.7|196179.1|196089.1|127
1745906100000|2025-04-29 05:55:00|196190|196100|196172|196082|196198.1|196108.1|196172|196082|70
1745906400000|2025-04-29 06:00:00|196176.6|196086.6|196156.8|196066.8|196214.9|196124.9|196137.9|196047.9|97
1745906700000|2025-04-29 06:05:00|196161.5|196071.5|196139.1|196049.1|196166.3|196076.3|196114.1|196024.1|107
1745907000000|2025-04-29 06:10:00|196139.5|196049.5|196069|195979|196161|196071|196067.7|195977.7|96
1745907300000|2025-04-29 06:15:00|196067.9|195977.9|196038.7|195948.7|196074.5|195984.5|196027.4|195937.4|117
1745907600000|2025-04-29 06:20:00|196031.3|195941.3|196130.3|196040.3|196134.4|196044.4|196031.3|195941.3|83
1745907900000|2025-04-29 06:25:00|196130.4|196040.4|196034.5|195944.5|196140.4|196050.4|196026.9|195936.9|132
1745908200000|2025-04-29 06:30:00|196035.2|195945.2|196048.3|195958.3|196084.7|195994.7|196014.9|195924.9|107
1745908500000|2025-04-29 06:35:00|196047.3|195957.3|196070.2|195980.2|196080.3|195990.3|196027.6|195937.6|109
1745908800000|2025-04-29 06:40:00|196066.8|195976.8|196000.2|195910.2|196066.8|195976.8|195973.9|195883.9|110
1745909100000|2025-04-29 06:45:00|196007.5|195917.5|195995.6|195905.6|196007.5|195917.5|195964.6|195874.6|144
1745909400000|2025-04-29 06:50:00|195995.9|195905.9|196106.5|196016.5|196109.5|196019.5|195995.9|195905.9|137
1745909700000|2025-04-29 06:55:00|196111.9|196021.9|196149.3|196059.3|196151.8|196061.8|196107.5|196017.5|132
1745910000000|2025-04-29 07:00:00|196140.7|196050.7|196042.7|195952.7|196142.9|196052.9|196038.1|195948.1|177
1745910300000|2025-04-29 07:05:00|196036|195946|195964.8|195874.8|196071.8|195981.8|195952.5|195862.5|209
1745910600000|2025-04-29 07:10:00|195965.3|195875.3|196001.9|195911.9|196023.1|195933.1|195948.1|195858.1|183
1745910900000|2025-04-29 07:15:00|195998.9|195908.9|196004.2|195914.2|196043.2|195953.2|195992.9|195902.9|135
1745911200000|2025-04-29 07:20:00|196004|195914|196000.9|195910.9|196030|195940|195990|195900|169
1745911500000|2025-04-29 07:25:00|196000|195910|196075.3|195985.3|196091.7|196001.7|195995.9|195905.9|110
1745911800000|2025-04-29 07:30:00|196072.3|195982.3|196076|195986|196111.7|196021.7|196037.6|195947.6|183
1745912100000|2025-04-29 07:35:00|196079.1|195989.1|196221.1|196131.1|196260.8|196170.8|196075.9|195985.9|165
1745912400000|2025-04-29 07:40:00|196219.5|196129.5|196172.3|196082.3|196227.1|196137.1|196169|196079|71
1745912700000|2025-04-29 07:45:00|196165.5|196075.5|196105.6|196015.6|196165.5|196075.5|196099.7|196009.7|141
1745913000000|2025-04-29 07:50:00|196099.7|196009.7|196132.5|196042.5|196136.2|196046.2|196048.5|195958.5|122
1745913300000|2025-04-29 07:55:00|196134.1|196044.1|196121.4|196031.4|196155.5|196065.5|196067|195977|155
1745913600000|2025-04-29 08:00:00|196116.6|196026.6|196075.9|195985.9|196137.7|196047.7|196054|195964|240
1745913900000|2025-04-29 08:05:00|196072.7|195982.7|196159.7|196069.7|196162.2|196072.2|196032.6|195942.6|146
1745914200000|2025-04-29 08:10:00|196159.5|196069.5|196225.6|196135.6|196244.7|196154.7|196150.2|196060.2|164
1745914500000|2025-04-29 08:15:00|196223.9|196133.9|196188.6|196098.6|196227.7|196137.7|196173.3|196083.3|149
1745914800000|2025-04-29 08:20:00|196187.9|196097.9|196210|196120|196230|196140|196187.9|196097.9|105
1745915100000|2025-04-29 08:25:00|196208|196118|196169.2|196079.2|196208|196118|196160.9|196070.9|137
1745915400000|2025-04-29 08:30:00|196164.9|196074.9|196181.6|196091.6|196198.2|196108.2|196164.9|196074.9|196
1745915700000|2025-04-29 08:35:00|196180.9|196090.9|196211.4|196121.4|196262.7|196172.7|196179.5|196089.5|69
1745916000000|2025-04-29 08:40:00|196209.8|196119.8|196243.1|196153.1|196258|196168|196208.5|196118.5|51
1745916300000|2025-04-29 08:45:00|196241.5|196151.5|196176.3|196086.3|196241.5|196151.5|196174|196084|100
1745916600000|2025-04-29 08:50:00|196181.3|196091.3|196262.9|196172.9|196265.5|196175.5|196180.8|196090.8|124
1745916900000|2025-04-29 08:55:00|196260.5|196170.5|196276.8|196186.8|196288.1|196198.1|196244.6|196154.6|91
1745917200000|2025-04-29 09:00:00|196278.7|196188.7|196283.9|196193.9|196297.2|196207.2|196149.7|196059.7|122
1745917500000|2025-04-29 09:05:00|196285.6|196195.6|196248.2|196158.2|196290.3|196200.3|196207.3|196117.3|160
1745917800000|2025-04-29 09:10:00|196253|196163|196315.3|196225.3|196355.5|196265.5|196246.2|196156.2|209
1745918100000|2025-04-29 09:15:00|196308.1|196218.1|196385.3|196295.3|196407.4|196337.4|196308.1|196218.1|111
1745918400000|2025-04-29 09:20:00|196385|196295|196346.5|196256.5|196385.3|196295.3|196327|196237|160
1745918700000|2025-04-29 09:25:00|196348.1|196258.1|196327.4|196237.4|196348.1|196258.1|196292|196202|121
1745919000000|2025-04-29 09:30:00|196324.4|196234.4|196382.9|196292.9|196386.4|196296.4|196319.7|196229.7|186
1745919300000|2025-04-29 09:35:00|196385|196295|196367.9|196277.9|196415.5|196325.5|196363.9|196273.9|196
1745919600000|2025-04-29 09:40:00|196366.7|196276.7|196387.4|196297.4|196393|196303|196366.7|196276.7|159
1745919900000|2025-04-29 09:45:00|196383.9|196293.9|196502.2|196412.2|196508.6|196418.6|196371.5|196281.5|108
1745920200000|2025-04-29 09:50:00|196499.6|196409.6|196358.7|196268.7|196502.4|196412.4|196339.7|196249.7|57
1745920500000|2025-04-29 09:55:00|196358|196268|196380.5|196290.5|196389.4|196299.4|196344.4|196254.4|161
1745920800000|2025-04-29 10:00:00|196381|196291|196365.2|196275.2|196386|196296|196353.9|196263.9|98
1745921100000|2025-04-29 10:05:00|196362.5|196272.5|196365.6|196275.6|196369.6|196279.6|196360.6|196270.6|44
1745921400000|2025-04-29 10:10:00|196366.9|196276.9|196446.5|196356.5|196468.8|196378.8|196366.9|196276.9|85
1745921700000|2025-04-29 10:15:00|196442.3|196352.3|196425.6|196335.6|196446.1|196356.1|196346.2|196256.2|107
1745922000000|2025-04-29 10:20:00|196425.1|196335.1|196346.6|196256.6|196425.4|196335.4|196341.8|196251.8|54
1745922300000|2025-04-29 10:25:00|196349.5|196259.5|196331.5|196241.5|196349.5|196259.5|196321|196231|73
1745922600000|2025-04-29 10:30:00|196331|196241|196369.8|196279.8|196388.8|196298.8|196310.2|196220.2|94
1745922900000|2025-04-29 10:35:00|196366.9|196276.9|196354.4|196264.4|196389.8|196299.8|196349.3|196259.3|50
1745923200000|2025-04-29 10:40:00|196353.4|196263.4|196383.8|196293.8|196387.3|196297.3|196353.4|196263.4|76
1745923500000|2025-04-29 10:45:00|196383.4|196293.4|196460|196370|196507.5|196417.5|196374.2|196284.2|137
1745923800000|2025-04-29 10:50:00|196459.4|196369.4|196530.7|196440.7|196530.7|196461.2|196425.1|196335.1|75
1745924100000|2025-04-29 10:55:00|196539.9|196449.9|196468.7|196418.7|196583.5|196493.5|196449.7|196399.7|126
1745924400000|2025-04-29 11:00:00|196470.2|196420.2|196360|196310|196473.8|196423.8|196360|196310|179
1745924700000|2025-04-29 11:05:00|196361.4|196311.4|196365.1|196315.1|196391|196341|196312.5|196262.5|217
1745925000000|2025-04-29 11:10:00|196366.9|196316.9|196357.1|196307.1|196375.7|196325.7|196334.3|196254|158
1745925300000|2025-04-29 11:15:00|196356.9|196306.9|196341.7|196251.7|196379.7|196309.8|196310.7|196250.4|125
1745925600000|2025-04-29 11:20:00|196336.4|196246.4|196308.9|196258.9|196336.4|196264|196283|196233|112
1745925900000|2025-04-29 11:25:00|196311.9|196261.9|196305|196215|196364.9|196296.1|196301.3|196215|159
1745926200000|2025-04-29 11:30:00|196310|196220|196329|196239|196348.2|196278|196253.1|196185|135
1745926500000|2025-04-29 11:35:00|196320.7|196230.7|196350.2|196260.2|196354.3|196288.4|196297.2|196225.1|137
1745926800000|2025-04-29 11:40:00|196344.2|196254.2|196304.6|196254.6|196344.2|196259.8|196293.2|196226.3|124
1745927100000|2025-04-29 11:45:00|196302.4|196252.4|196247|196197|196327|196255.2|196243.1|196193.1|170
1745927400000|2025-04-29 11:50:00|196245.5|196195.5|196250.5|196200.5|196275|196207.3|196238.7|196180|85
1745927700000|2025-04-29 11:55:00|196255.9|196205.9|196308.9|196218.9|196340.7|196256|196255.9|196203.7|145
1745928000000|2025-04-29 12:00:00|196307.5|196217.5|196137.7|196087.7|196315.5|196248.9|196133.9|196083.9|248
1745928300000|2025-04-29 12:05:00|196132.2|196082.2|196060|196010|196159|196109|196045.3|195987.3|153
1745928600000|2025-04-29 12:10:00|196079.8|195989.8|195956|195906|196080|195990|195943.8|195893.8|140
1745928900000|2025-04-29 12:15:00|195954.2|195904.2|195915.3|195825.3|195979.2|195929.2|195895.9|195821.1|166
1745929200000|2025-04-29 12:20:00|195910|195820|195820.5|195770.5|195915|195858.4|195779.3|195729.3|221
1745929500000|2025-04-29 12:25:00|195819.6|195769.6|195985.5|195895.5|195988.5|195898.5|195819.6|195749.8|232
1745929800000|2025-04-29 12:30:00|195966|195916|195894|195844|195968.6|195918.6|195815.5|195765.5|260
1745930100000|2025-04-29 12:35:00|195895.4|195845.4|195826.7|195776.7|195956.8|195906.8|195776|195726|272
1745930400000|2025-04-29 12:40:00|195826|195776|195768.2|195718.2|195838.6|195788.6|195756.2|195706.2|284
1745930700000|2025-04-29 12:45:00|195767.2|195717.2|195736.5|195686.5|195790.8|195740.8|195689|195639|256
1745931000000|2025-04-29 12:50:00|195732.5|195682.5|195697.6|195647.6|195798.2|195748.2|195687.8|195637.8|306
1745931300000|2025-04-29 12:55:00|195697|195647|195763.4|195673.4|195779.5|195701.4|195583.7|195533.7|375
1745931600000|2025-04-29 13:00:00|195773.4|195683.4|195863.9|195813.9|195876.8|195826.8|195756.9|195666.9|318
1745931900000|2025-04-29 13:05:00|195862.2|195812.2|195734.7|195684.7|195862.2|195812.2|195679.5|195629.5|365
1745932200000|2025-04-29 13:10:00|195736.5|195686.5|195705|195615|195769.5|195719.5|195681.4|195597|249
1745932500000|2025-04-29 13:15:00|195704.9|195614.9|195578.1|195528.1|195725.9|195635.9|195487.3|195437.3|319
1745932800000|2025-04-29 13:20:00|195578.6|195528.6|195765.2|195675.2|195774.2|195684.2|195570.9|195520.9|262
1745933100000|2025-04-29 13:25:00|195767|195677|195711.1|195661.1|195796.7|195706.7|195646|195589|244
1745933400000|2025-04-29 13:30:00|195701.5|195651.5|195715.3|195665.3|195735.4|195665.9|195603.4|195541.9|303
1745933700000|2025-04-29 13:35:00|195723.9|195673.9|195672.3|195622.3|195772.7|195699.5|195608|195558|404
1745934000000|2025-04-29 13:40:00|195672.7|195622.7|195754.5|195704.5|195771.1|195721.1|195625.8|195575.8|267
1745934300000|2025-04-29 13:45:00|195749.5|195699.5|195890.1|195840.1|195978.8|195928.8|195746.1|195696.1|359
1745934600000|2025-04-29 13:50:00|195885.5|195835.5|195884.5|195834.5|195932.3|195882.3|195839.4|195789.4|353
1745934900000|2025-04-29 13:55:00|195889.5|195839.5|196000.1|195793.8|196000.1|195902.4|195879.5|195793.8|269
1745935200000|2025-04-29 14:00:00|195990.7|195778.6|195988.4|195938.4|196051|196001|195907.5|195778.6|322
1745935500000|2025-04-29 14:05:00|195992.5|195942.5|196045.4|195955.4|196195.4|196145.4|195992.5|195942.5|398
1745935800000|2025-04-29 14:10:00|196042.9|195952.9|195931.5|195881.5|196054|196004|195908.3|195858.3|279
1745936100000|2025-04-29 14:15:00|195929.8|195879.8|195894.3|195844.3|195986.8|195936.8|195848.3|195798.3|325
1745936400000|2025-04-29 14:20:00|195893.4|195843.4|195893.4|195843.4|195923.1|195857.7|195802.2|195752.2|183
1745936700000|2025-04-29 14:25:00|195895.1|195845.1|196052.1|196002.1|196064|196014|195882|195832|221
1745937000000|2025-04-29 14:30:00|196014.3|195964.3|196002.1|195952.1|196049.8|195999.8|195933.6|195883.6|304
1745937300000|2025-04-29 14:35:00|196002.5|195952.5|196002.5|195952.5|196071.7|196020.7|195974.3|195924.3|195
1745937600000|2025-04-29 14:40:00|196003.8|195953.8|196120.5|196070.5|196207.5|196157.5|195993.4|195943.4|197
1745937900000|2025-04-29 14:45:00|196118.4|196068.4|196154.4|196104.4|196158.9|196108.9|196055|195985|166
1745938200000|2025-04-29 14:50:00|196157.7|196107.7|196159|196109|196257.9|196207.9|196131.7|196081.7|332
1745938500000|2025-04-29 14:55:00|196156.1|196106.1|196173.3|196123.3|196250.2|196200.2|196067.8|196017.8|510
1745938800000|2025-04-29 15:00:00|196172.6|196122.6|196107.3|196057.3|196277.6|196227.6|196102.5|196052.5|477
1745939100000|2025-04-29 15:05:00|196105.9|196055.9|195999.4|195949.4|196107.2|196057.2|195997.3|195930|161
1745939400000|2025-04-29 15:10:00|196000.5|195950.5|195874.1|195824.1|196022.1|195972.1|195862.6|195790.7|348
1745939700000|2025-04-29 15:15:00|195876|195826|195877.8|195827.8|195902.7|195852.7|195857|195807|411
1745940000000|2025-04-29 15:20:00|195879.3|195829.3|195720.7|195670.7|195898.5|195832|195681.2|195631.2|387
1745940300000|2025-04-29 15:25:00|195729.7|195679.7|195660.2|195610.2|195729.7|195679.7|195609.2|195559.2|199
1745940600000|2025-04-29 15:30:00|195658.2|195608.2|195702.3|195652.3|195729.1|195671.6|195609.1|195541.3|247
1745940900000|2025-04-29 15:35:00|195705|195655|195694|195644|195705|195655|195609.5|195559.5|190
1745941200000|2025-04-29 15:40:00|195699|195649|195756.5|195666.5|195768.9|195678.9|195578.9|195528.9|272
1745941500000|2025-04-29 15:45:00|195755|195665|195811.4|195761.4|195813.7|195763.7|195699.7|195649.7|146
1745941800000|2025-04-29 15:50:00|195810.5|195760.5|195861.3|195811.3|195861.3|195811.3|195799.2|195749.2|106
1745942100000|2025-04-29 15:55:00|195859.9|195809.9|195896.6|195846.6|195899.4|195849.4|195848.1|195798.1|130
1745942400000|2025-04-29 16:00:00|195897|195847|196005|195955|196011.8|195961.8|195890.5|195840.5|190
1745942700000|2025-04-29 16:05:00|196005.3|195955.3|195964.7|195874.7|196030.4|195980.4|195916.2|195866.2|208
1745943000000|2025-04-29 16:10:00|195963.4|195873.4|195924.2|195874.2|195963.6|195883.3|195866.8|195806.7|108
1745943300000|2025-04-29 16:15:00|195923.3|195873.3|195996.1|195946.1|196020.5|195970.5|195923.3|195873.3|127
1745943600000|2025-04-29 16:20:00|195992.8|195942.8|195970.6|195920.6|195992.8|195942.8|195944.2|195894.2|148
1745943900000|2025-04-29 16:25:00|195960.8|195910.8|195963.5|195913.5|195980.3|195930.3|195870.3|195820.3|186
1745944200000|2025-04-29 16:30:00|195961.1|195911.1|195916.5|195866.5|195961.1|195911.1|195897|195829|136
1745944500000|2025-04-29 16:35:00|195914.4|195864.4|195954.6|195904.6|196005.5|195955.5|195853.9|195803.9|198
1745944800000|2025-04-29 16:40:00|195953.8|195903.8|195927.8|195877.8|195954|195904|195894.3|195844.3|161
1745945100000|2025-04-29 16:45:00|195928|195878|195993.4|195943.4|196003.7|195953.7|195924.1|195874.1|266
1745945400000|2025-04-29 16:50:00|195999.3|195949.3|196087.5|196037.5|196091.4|196041.4|195994.5|195944.5|90
1745945700000|2025-04-29 16:55:00|196084|196034|196059.6|196009.6|196117.9|196067.9|196057.6|196007.6|121
1745946000000|2025-04-29 17:00:00|196056.7|196006.7|196049.9|195999.9|196060|196010|196003.7|195953.7|110
1745946300000|2025-04-29 17:05:00|196051.1|196001.1|196055.2|196005.2|196115|196042.8|196051.1|195993.7|59
1745946600000|2025-04-29 17:10:00|196053.3|196003.3|195974.3|195924.3|196066.4|196016.4|195929.4|195879.4|149
1745946900000|2025-04-29 17:15:00|195988|195938|195944.1|195894.1|195992.6|195942.6|195932|195882|120
1745947200000|2025-04-29 17:20:00|195943.1|195893.1|195955.2|195905.2|195972.8|195922.8|195897|195847|169
1745947500000|2025-04-29 17:25:00|195954.4|195904.4|195920.5|195870.5|195966.8|195916.8|195903.8|195853.8|110
1745947800000|2025-04-29 17:30:00|195919.7|195869.7|195931.3|195881.3|195991.1|195941.1|195867.3|195817.3|210
1745948100000|2025-04-29 17:35:00|195940.4|195890.4|195922.8|195872.8|195942.1|195892.1|195904.1|195854.1|111
1745948400000|2025-04-29 17:40:00|195921.6|195871.6|195919.6|195869.6|195924.1|195874.1|195883.5|195796.1|186
1745948700000|2025-04-29 17:45:00|195918.7|195868.7|195863.9|195813.9|195977.2|195887.2|195860.1|195800.6|155
1745949000000|2025-04-29 17:50:00|195860.9|195810.9|195831.7|195781.7|195864.3|195814.3|195830.5|195780.5|106
1745949300000|2025-04-29 17:55:00|195832.6|195782.6|195884.8|195834.8|195898.8|195848.8|195809.5|195759.5|153
1745949600000|2025-04-29 18:00:00|195881|195831|195908.9|195818.9|195918.8|195853.9|195859.2|195809.2|119
1745949900000|2025-04-29 18:05:00|195910.2|195820.2|195923|195833|195924.5|195868.2|195845|195755|99
1745950200000|2025-04-29 18:10:00|195924.8|195834.8|195966.6|195916.6|195984.8|195921.4|195906.4|195823.3|155
1745950500000|2025-04-29 18:15:00|195962.6|195912.6|195977.4|195927.4|195977.4|195927.4|195905.3|195836.7|159
1745950800000|2025-04-29 18:20:00|195976.1|195926.1|195884.4|195834.4|195976.1|195926.1|195854.4|195804.4|206
1745951100000|2025-04-29 18:25:00|195885.7|195835.7|195933.6|195883.6|195944.8|195894.8|195885.7|195835.7|170
1745951400000|2025-04-29 18:30:00|195925.6|195875.6|195905.2|195855.2|195992.1|195942.1|195903.4|195853.4|138
1745951700000|2025-04-29 18:35:00|195901.7|195851.7|195836.3|195746.3|195903.3|195853.3|195824.3|195744.3|94
1745952000000|2025-04-29 18:40:00|195837.3|195747.3|195784.7|195734.7|195846.1|195756.1|195728.5|195678.5|128
1745952300000|2025-04-29 18:45:00|195785.5|195735.5|195785|195735|195915.3|195845.9|195782.6|195732.6|157
1745952600000|2025-04-29 18:50:00|195784|195734|195791.6|195741.6|195829.3|195779.3|195751.7|195679.8|204
1745952900000|2025-04-29 18:55:00|195787|195737|195792|195742|195802.1|195752.1|195752.6|195702.6|166
1745953200000|2025-04-29 19:00:00|195790.5|195740.5|195815.5|195765.5|195821|195771|195776.8|195726.8|280
1745953500000|2025-04-29 19:05:00|195816|195766|195834.7|195784.7|195863.7|195813.7|195815.8|195765.8|154
1745953800000|2025-04-29 19:10:00|195836.9|195786.9|195782.2|195732.2|195865.6|195815.6|195770.3|195720.3|118
1745954100000|2025-04-29 19:15:00|195780.1|195730.1|195818.9|195768.9|195832.5|195782.5|195773.9|195723.9|203
1745954400000|2025-04-29 19:20:00|195819.5|195769.5|195801.3|195751.3|195829.3|195779.3|195777.3|195727.3|288
1745954700000|2025-04-29 19:25:00|195799.2|195749.2|195812|195722|195819.6|195758.8|195789.7|195720.2|189
1745955000000|2025-04-29 19:30:00|195810.4|195720.4|195807.5|195717.5|195819.2|195747.4|195788.2|195715|199
1745955300000|2025-04-29 19:35:00|195808.2|195718.2|195785.6|195735.6|195826.9|195776.9|195733.4|195683.4|183
1745955600000|2025-04-29 19:40:00|195783.6|195733.6|195798.8|195748.8|195817.8|195767.8|195783.6|195733.6|135
1745955900000|2025-04-29 19:45:00|195794.5|195744.5|195792.8|195742.8|195803|195753|195790|195740|61
1745956200000|2025-04-29 19:50:00|195788.5|195738.5|195794.3|195744.3|195812|195762|195764.6|195714.6|131
1745956500000|2025-04-29 19:55:00|195795.1|195745.1|195659.9|195609.9|195803.6|195753.6|195645.3|195595.3|198
1745956800000|2025-04-29 20:00:00|195665.2|195615.2|195662.5|195612.5|195688.2|195638.2|195648.4|195598.4|370
1745957100000|2025-04-29 20:05:00|195664.9|195614.9|195751.6|195701.6|195772.9|195705.5|195661.9|195603.2|94
1745957400000|2025-04-29 20:10:00|195769.9|195679.9|195734.2|195684.2|195769.9|195695.2|195721.4|195650.6|63
1745957700000|2025-04-29 20:15:00|195733.6|195683.6|195729.6|195679.6|195745|195685.9|195721.6|195650.9|46
1745958000000|2025-04-29 20:20:00|195745|195655|195745|195655|195745|195682.1|195711.3|195655|25
1745958300000|2025-04-29 20:25:00|195722.8|195672.8|195699.2|195649.2|195745|195681.4|195664.9|195614.9|142
1745958600000|2025-04-29 20:30:00|195701|195651|195634.5|195584.5|195704.4|195654.4|195632.4|195582.4|86
1745958900000|2025-04-29 20:35:00|195638.1|195588.1|195636.3|195586.3|195655|195603.3|195615|195565|45
1745959200000|2025-04-29 20:40:00|195635.1|195585.1|195630.9|195580.9|195660|195589.7|195627.2|195560|108
1745959500000|2025-04-29 20:45:00|195633.5|195583.5|195631.6|195541.6|195658|195589.1|195608.4|195518.4|49
1745959800000|2025-04-29 20:50:00|195632.2|195542.2|195638.2|195548.2|195652.6|195588.1|195613.1|195532.9|68
1745960100000|2025-04-29 20:55:00|195636.9|195546.9|195626.2|195460|195651.5|195561.5|195577.1|195460|107
1745960400000|2025-04-29 21:00:00|195696.5|195458.6|196072.5|195762.5|196080|195770|195696.5|195458.3|8
1745960700000|2025-04-29 21:05:00|195925.3|195615.3|195924|195614|195926.4|195616.4|195918.5|195608.5|6
1745961000000|2025-04-29 21:10:00|195856.6|195546.6|195929.1|195619.1|195968.2|195658.2|195816.5|195506.5|23
1745961300000|2025-04-29 21:15:00|195881.7|195571.7|195881.7|195571.7|196034.4|195724.4|195881|195571|12
1745961600000|2025-04-29 21:20:00|195929.1|195619.1|196030.1|195720.1|196030.1|195720.1|195882.3|195572.3|6
1745961900000|2025-04-29 21:25:00|195830|195520|195816.9|195506.9|195830|195520|195810.2|195500.2|6
1745962200000|2025-04-29 21:30:00|195830|195520|195830|195520|195830|195520|195830|195520|1
1745962500000|2025-04-29 21:35:00|195814|195504|195808.2|195503.2|195814|195504|195808|195500.2|13
1745962800000|2025-04-29 21:40:00|195808.1|195503.1|195830|195520|195830|195520|195807.7|195503.1|8
1745963100000|2025-04-29 21:45:00|195830.1|195520.1|195830|195520|195830.1|195520.1|195830|195520|2
1745963400000|2025-04-29 21:50:00|195900.6|195590.6|195905|195595|195905|195595|195900.6|195590.6|2
1745964000000|2025-04-29 22:00:00|195878.8|195621.2|195805.6|195535.7|195908|195646|195765|195512.3|38
1745964300000|2025-04-29 22:05:00|195805|195536.2|195718.4|195628.4|195805|195646.6|195718.4|195536.2|22
1745964600000|2025-04-29 22:10:00|195796.8|195544.3|195716.5|195626.5|195808.6|195639.7|195709.7|195541.8|20
1745964900000|2025-04-29 22:15:00|195788.2|195542.6|195687|195597|195788.2|195628|195678.3|195542.6|31
1745965200000|2025-04-29 22:20:00|195686.5|195596.5|195681.3|195591.3|195745.4|195605|195670.8|195518.4|63
1745965500000|2025-04-29 22:25:00|195684.2|195594.2|195723.2|195520.3|195723.2|195598.8|195665.1|195520.3|41
1745965800000|2025-04-29 22:30:00|195725.8|195522.9|195733.3|195530.4|195736.7|195600|195672.8|195517.3|43
1745966100000|2025-04-29 22:35:00|195733.4|195531.7|195684.2|195594.2|195738.1|195602.3|195675.8|195530.1|30
1745966400000|2025-04-29 22:40:00|195676.2|195586.2|195684.6|195594.6|195743.4|195599.3|195675.1|195521.5|26
1745966700000|2025-04-29 22:45:00|195677.5|195587.5|195689.8|195599.8|195736.5|195604|195670.5|195526.3|49
1745967000000|2025-04-29 22:50:00|195730.1|195526.5|195693.1|195603.1|195736.5|195603.1|195674.6|195526.5|30
1745967300000|2025-04-29 22:55:00|195689.5|195599.5|195635|195545|195700.3|195600|195635|195487.9|42
1745967600000|2025-04-29 23:00:00|195638.7|195548.7|195630.2|195540.2|195638.7|195567.1|195609.9|195530.5|52
1745967900000|2025-04-29 23:05:00|195633.2|195543.2|195600.5|195510.5|195658.7|195545|195577.5|195487.5|45
1745968200000|2025-04-29 23:10:00|195607.5|195517.5|195600.5|195510.5|195659|195541.2|195588.7|195493.8|18
1745968500000|2025-04-29 23:15:00|195605.9|195515.9|195604.4|195514.4|195654.8|195537.8|195587.8|195486.1|19
1745968800000|2025-04-29 23:20:00|195600|195510|195605|195515|195652|195537.5|195585.4|195483.8|20
1745969100000|2025-04-29 23:25:00|195600|195510|195590.6|195500.6|195610.8|195527.5|195556.5|195486.5|58
1745969400000|2025-04-29 23:30:00|195595.4|195505.4|195580|195490|195642.4|195506.5|195580|195475.3|18
1745969700000|2025-04-29 23:35:00|195581.3|195491.3|195573.5|195483.5|195581.3|195491.3|195571.4|195481.4|13
1745970000000|2025-04-29 23:40:00|195570|195480|195587.4|195497.4|195615.9|195497.9|195570|195450.9|23
1745970300000|2025-04-29 23:45:00|195587.9|195497.9|195607.5|195517.5|195613.2|195523.2|195577.5|195487.5|27
1745970600000|2025-04-29 23:50:00|195607|195517|195606.2|195516.2|195613.4|195523.4|195598.2|195508.2|95
1745970900000|2025-04-29 23:55:00|195604|195514|195599.8|195509.8|195613.1|195523.1|195598.6|195508.6|31
1745971200000|2025-04-30 00:00:00|195585.4|195495.4|195566|195476|195596.4|195506.4|195561.8|195471.8|132
1745971500000|2025-04-30 00:05:00|195576|195486|195576|195486|195581.5|195491.5|195557.5|195467.5|49
1745971800000|2025-04-30 00:10:00|195581.5|195491.5|195571.9|195481.9|195584.5|195494.5|195561.5|195471.5|46
1745972100000|2025-04-30 00:15:00|195568.9|195478.9|195584.8|195494.8|195618.9|195528.9|195567.5|195477.5|68
1745972400000|2025-04-30 00:20:00|195583.5|195493.5|195586.6|195496.6|195596.7|195506.7|195583.4|195493.4|32
1745972700000|2025-04-30 00:25:00|195588.5|195498.5|195585.1|195495.1|195588.5|195498.5|195583.4|195493.4|16
1745973000000|2025-04-30 00:30:00|195587.9|195497.9|195609.9|195519.9|195609.9|195519.9|195584.9|195494.9|45
1745973300000|2025-04-30 00:35:00|195617|195527|195613.4|195523.4|195617|195527|195586.4|195496.4|30
1745973600000|2025-04-30 00:40:00|195616.5|195526.5|195612|195522|195616.5|195526.5|195609.1|195519.1|19
1745973900000|2025-04-30 00:45:00|195616.5|195526.5|195621.5|195531.5|195621.5|195531.5|195611.8|195521.8|16
1745974200000|2025-04-30 00:50:00|195617|195527|195675|195585|195694.4|195613.9|195617|195527|105
1745974500000|2025-04-30 00:55:00|195674.8|195584.8|195632.8|195542.8|195682.1|195592.1|195628.4|195538.4|81
1745974800000|2025-04-30 01:00:00|195632.4|195542.4|195637.7|195547.7|195643|195553|195627.7|195537.7|48
1745975100000|2025-04-30 01:05:00|195640.2|195550.2|195633.5|195543.5|195646|195556|195602.6|195512.6|79
1745975400000|2025-04-30 01:10:00|195628.5|195538.5|195606.4|195516.4|195634|195544|195603.5|195513.5|54
1745975700000|2025-04-30 01:15:00|195608.5|195518.5|195612|195522|195616.5|195526.5|195597.9|195507.9|95
1745976000000|2025-04-30 01:20:00|195612.9|195522.9|195607.2|195517.2|195620.8|195530.8|195607.2|195517.2|30
1745976300000|2025-04-30 01:25:00|195610|195520|195637.5|195547.5|195651|195561|195602|195512|71
1745976600000|2025-04-30 01:30:00|195644.2|195554.2|195545|195455|195644.2|195554.2|195539.3|195449.3|193
1745976900000|2025-04-30 01:35:00|195537.9|195447.9|195560.7|195470.7|195569.9|195479.9|195467.8|195377.8|126
1745977200000|2025-04-30 01:40:00|195577.5|195487.5|195574.7|195484.7|195610.4|195520.4|195559.5|195469.5|55
1745977500000|2025-04-30 01:45:00|195576.9|195486.9|195659.8|195569.8|195668.9|195578.9|195576.9|195486.9|128
1745977800000|2025-04-30 01:50:00|195684.8|195594.8|195693.2|195603.2|195696.2|195606.2|195646.3|195556.3|158
1745978100000|2025-04-30 01:55:00|195708.2|195618.2|195775.6|195685.6|195779.9|195689.9|195697.4|195607.4|122
1745978400000|2025-04-30 02:00:00|195772.6|195682.6|195772.6|195682.6|195814.8|195724.8|195750.2|195660.2|144
1745978700000|2025-04-30 02:05:00|195775.3|195685.3|195727|195637|195784.8|195694.8|195716.5|195626.5|116
1745979000000|2025-04-30 02:10:00|195721.7|195631.7|195730.5|195640.5|195738.5|195648.5|195711.2|195621.2|81
1745979300000|2025-04-30 02:15:00|195736|195646|195709.2|195619.2|195736|195646|195687.5|195597.5|124
1745979600000|2025-04-30 02:20:00|195710|195620|195659.1|195569.1|195716|195626|195646.6|195556.6|118
1745979900000|2025-04-30 02:25:00|195659.5|195569.5|195664.1|195574.1|195671.5|195581.5|195647.6|195557.6|52
1745980200000|2025-04-30 02:30:00|195668.6|195578.6|195702.8|195612.8|195706.1|195616.1|195668.6|195578.6|76
1745980500000|2025-04-30 02:35:00|195702.2|195612.2|195705.7|195615.7|195725.4|195635.4|195691|195601|62
1745980800000|2025-04-30 02:40:00|195702.1|195612.1|195729.2|195639.2|195765.1|195675.1|195701.3|195611.3|77
1745981100000|2025-04-30 02:45:00|195732.8|195642.8|195731.1|195641.1|195743.2|195653.2|195717|195627|55
1745981400000|2025-04-30 02:50:00|195732.8|195642.8|195739.3|195649.3|195748.6|195658.6|195717.4|195627.4|68
1745981700000|2025-04-30 02:55:00|195738.2|195648.2|195738.2|195648.2|195752.6|195662.6|195729.4|195639.4|50
1745982000000|2025-04-30 03:00:00|195734|195644|195696|195606|195743.2|195653.2|195685|195595|104
1745982300000|2025-04-30 03:05:00|195695.6|195605.6|195700.5|195610.5|195708|195618|195692|195602|71
1745982600000|2025-04-30 03:10:00|195704.5|195614.5|195670.9|195580.9|195704.5|195614.5|195665.8|195575.8|62
1745982900000|2025-04-30 03:15:00|195674.4|195584.4|195658.5|195568.5|195685.5|195595.5|195657.1|195567.1|65
1745983200000|2025-04-30 03:20:00|195658|195568|195683.5|195593.5|195690.6|195600.6|195656.9|195566.9|75
1745983500000|2025-04-30 03:25:00|195677.6|195587.6|195682.4|195592.4|195685.7|195595.7|195674.1|195584.1|41
1745983800000|2025-04-30 03:30:00|195683.9|195593.9|195662.1|195572.1|195683.9|195593.9|195644.9|195554.9|74
1745984100000|2025-04-30 03:35:00|195670.7|195580.7|195730.1|195640.1|195731.4|195641.4|195650.5|195560.5|83
1745984400000|2025-04-30 03:40:00|195731.7|195641.7|195731.2|195641.2|195751.9|195661.9|195716.5|195626.5|81
1745984700000|2025-04-30 03:45:00|195728.7|195638.7|195734.1|195644.1|195741.5|195651.5|195721.7|195631.7|63
1745985000000|2025-04-30 03:50:00|195736.1|195646.1|195738|195648|195742.5|195652.5|195734.1|195644.1|17
1745985300000|2025-04-30 03:55:00|195733.8|195643.8|195736|195646|195743|195653|195726.9|195636.9|59
1745985600000|2025-04-30 04:00:00|195742|195652|195733.8|195643.8|195742|195652|195723.4|195633.4|111
1745985900000|2025-04-30 04:05:00|195736.4|195646.4|195735.1|195645.1|195743.5|195653.5|195725|195635|46
1745986200000|2025-04-30 04:10:00|195737|195647|195685.8|195595.8|195742|195652|195673.1|195583.1|75
1745986500000|2025-04-30 04:15:00|195685.9|195595.9|195657|195567|195699|195609|195650.5|195560.5|124
1745986800000|2025-04-30 04:20:00|195655|195565|195662.2|195572.2|195666.9|195576.9|195644.5|195554.5|54
1745987100000|2025-04-30 04:25:00|195659.7|195569.7|195653|195563|195662.5|195572.5|195644.3|195554.3|47
1745987400000|2025-04-30 04:30:00|195653.4|195563.4|195652.4|195562.4|195663.5|195573.5|195645|195555|56
1745987700000|2025-04-30 04:35:00|195662.5|195572.5|195654.2|195564.2|195664.5|195574.5|195643.7|195553.7|51
1745988000000|2025-04-30 04:40:00|195662.5|195572.5|195652.2|195562.2|195664.5|195574.5|195617.1|195527.1|103
1745988300000|2025-04-30 04:45:00|195649.6|195559.6|195641.1|195551.1|195657|195567|195625.2|195535.2|137
1745988600000|2025-04-30 04:50:00|195643.6|195553.6|195648.7|195558.7|195657|195567|195630.5|195540.5|154
1745988900000|2025-04-30 04:55:00|195652.8|195562.8|195637.8|195547.8|195663.5|195573.5|195637|195547|75
1745989200000|2025-04-30 05:00:00|195639.7|195549.7|195615.5|195525.5|195660|195570|195615.5|195525.5|208
1745989500000|2025-04-30 05:05:00|195623.6|195533.6|195604.6|195514.6|195628.3|195538.3|195601.1|195511.1|93
1745989800000|2025-04-30 05:10:00|195608.7|195518.7|195618.4|195528.4|195624|195534|195595.5|195505.5|135
1745990100000|2025-04-30 05:15:00|195615.3|195525.3|195612.6|195522.6|195625.5|195535.5|195606.1|195516.1|140
1745990400000|2025-04-30 05:20:00|195618|195528|195631.7|195541.7|195645|195555|195609.4|195519.4|166
1745990700000|2025-04-30 05:25:00|195627.6|195537.6|195624.7|195534.7|195648|195558|195618.1|195528.1|192
1745991000000|2025-04-30 05:30:00|195621|195531|195580|195490|195631|195541|195575.1|195485.1|81
1745991300000|2025-04-30 05:35:00|195585|195495|195583.4|195493.4|195594.1|195504.1|195578.2|195488.2|28
1745991600000|2025-04-30 05:40:00|195578.9|195488.9|195577.8|195487.8|195584.1|195494.1|195561.8|195471.8|25
1745991900000|2025-04-30 05:45:00|195579.4|195489.4|195565.8|195475.8|195588|195498|195565|195475|25
1745992200000|2025-04-30 05:50:00|195545.5|195455.5|195540.9|195450.9|195553.5|195463.5|195538.5|195448.5|96
1745992500000|2025-04-30 05:55:00|195538.5|195448.5|195521.8|195431.8|195541.1|195451.1|195500|195410|189
1745992800000|2025-04-30 06:00:00|195520.7|195430.7|195616.6|195526.6|195625.1|195535.1|195512.8|195422.8|174
1745993100000|2025-04-30 06:05:00|195608.9|195518.9|195590.6|195500.6|195608.9|195518.9|195544.3|195454.3|48
1745993400000|2025-04-30 06:10:00|195595.5|195505.5|195584.1|195494.1|195634|195544|195545|195455|87
1745993700000|2025-04-30 06:15:00|195577.4|195487.4|195557.9|195467.9|195584.3|195494.3|195544.5|195454.5|68
1745994000000|2025-04-30 06:20:00|195546.6|195456.6|195539|195449|195559|195469|195509.8|195419.8|103
1745994300000|2025-04-30 06:25:00|195537.3|195447.3|195531.2|195441.2|195540.7|195450.7|195527.1|195437.1|243
1745994600000|2025-04-30 06:30:00|195532.7|195442.7|195540.7|195450.7|195545.6|195455.6|195531.2|195441.2|263
1745994900000|2025-04-30 06:35:00|195541.2|195451.2|195545|195455|195554.3|195464.3|195536|195446|103
1745995200000|2025-04-30 06:40:00|195552.3|195462.3|195583.6|195493.6|195592.4|195502.4|195549.3|195459.3|46
1745995500000|2025-04-30 06:45:00|195579.9|195489.9|195574.6|195484.6|195585.3|195495.3|195574.5|195484.5|65
1745995800000|2025-04-30 06:50:00|195578.2|195488.2|195539.9|195449.9|195586.6|195496.6|195531.5|195441.5|78
1745996100000|2025-04-30 06:55:00|195536.6|195446.6|195567.7|195477.7|195567.7|195477.7|195531.7|195441.7|57
1745996400000|2025-04-30 07:00:00|195564.5|195474.5|195620|195530|195640.1|195550.1|195564.5|195474.5|151
1745996700000|2025-04-30 07:05:00|195619.9|195529.9|195739.7|195649.7|195740.2|195650.2|195617.2|195527.2|75
1745997000000|2025-04-30 07:10:00|195742.2|195652.2|195710.5|195620.5|195769.5|195679.5|195705.5|195615.5|92
1745997300000|2025-04-30 07:15:00|195708.1|195618.1|195698.8|195608.8|195721.2|195631.2|195698.8|195608.8|59
1745997600000|2025-04-30 07:20:00|195702.9|195612.9|195660.2|195570.2|195702.9|195612.9|195648.4|195558.4|79
1745997900000|2025-04-30 07:25:00|195658.5|195568.5|195661.9|195571.9|195676.8|195586.8|195657.2|195567.2|134
1745998200000|2025-04-30 07:30:00|195663.3|195573.3|195741|195651|195742.5|195652.5|195663.3|195573.3|75
1745998500000|2025-04-30 07:35:00|195743.1|195653.1|195776.5|195686.5|195789.2|195699.2|195740.5|195650.5|93
1745998800000|2025-04-30 07:40:00|195781|195691|195771.5|195681.5|195788.7|195698.7|195771.5|195681.5|90
1745999100000|2025-04-30 07:45:00|195769.3|195679.3|195732.3|195642.3|195788.6|195698.6|195701|195611|114
1745999400000|2025-04-30 07:50:00|195732.6|195642.6|195680.5|195590.5|195744.5|195654.5|195670.3|195580.3|54
1745999700000|2025-04-30 07:55:00|195674.8|195584.8|195626.2|195536.2|195674.8|195584.8|195610.6|195520.6|360
1746000000000|2025-04-30 08:00:00|195620.8|195530.8|195468.3|195378.3|195664.6|195574.6|195463.2|195373.2|201
1746000300000|2025-04-30 08:05:00|195466|195376|195470|195380|195470|195380|195434.3|195344.3|92
1746000600000|2025-04-30 08:10:00|195470.3|195380.3|195387.9|195297.9|195470.3|195380.3|195382.7|195292.7|92
1746000900000|2025-04-30 08:15:00|195391.1|195301.1|195465.7|195375.7|195473.2|195383.2|195389.9|195299.9|99
1746001200000|2025-04-30 08:20:00|195466.2|195376.2|195347.2|195257.2|195525|195435|195306.9|195238.8|202
1746001500000|2025-04-30 08:25:00|195348.9|195258.9|195379.5|195289.5|195459.1|195369.1|195330.4|195258.9|220
1746001800000|2025-04-30 08:30:00|195377.7|195287.7|195349.4|195259.4|195450.6|195360.6|195341.7|195251.7|134
1746002100000|2025-04-30 08:35:00|195349.1|195259.1|195490.9|195440.9|195490.9|195440.9|195349.1|195259.1|143
1746002400000|2025-04-30 08:40:00|195489.5|195439.5|195523.2|195433.2|195524.7|195440.9|195468.4|195378.4|93
1746002700000|2025-04-30 08:45:00|195517.5|195427.5|195512.8|195422.8|195521.6|195431.6|195502.3|195412.3|48
1746003000000|2025-04-30 08:50:00|195511.1|195421.1|195574.1|195484.1|195616.9|195526.9|195486.9|195396.9|96
1746003300000|2025-04-30 08:55:00|195570.8|195480.8|195515.2|195425.2|195570.8|195480.8|195508.7|195418.7|216
1746003600000|2025-04-30 09:00:00|195519|195429|195463.1|195373.1|195550|195460|195460.6|195370.6|175
1746003900000|2025-04-30 09:05:00|195458.8|195368.8|195458.2|195368.2|195484.6|195394.6|195450.1|195360.1|134
1746004200000|2025-04-30 09:10:00|195460|195370|195486.4|195396.4|195533.8|195443.8|195447.4|195357.4|63
1746004500000|2025-04-30 09:15:00|195479.6|195389.6|195516.8|195426.8|195538.4|195448.4|195401.1|195311.1|94
1746004800000|2025-04-30 09:20:00|195521|195431|195534.4|195444.4|195560.4|195470.4|195486.7|195396.7|105
1746005100000|2025-04-30 09:25:00|195535|195445|195515.2|195425.2|195535|195445|195501.3|195411.3|65
1746005400000|2025-04-30 09:30:00|195513.6|195423.6|195517.4|195427.4|195568|195447.3|195508.1|195374.3|76
1746005700000|2025-04-30 09:35:00|195515|195425|195509.2|195419.2|195562.1|195466.8|195509.2|195368.3|105
1746006000000|2025-04-30 09:40:00|195516.1|195426.1|195478.8|195388.8|195516.7|195426.7|195475|195385|39
1746006300000|2025-04-30 09:45:00|195478.1|195388.1|195358.8|195268.8|195486.9|195396.9|195351.5|195261.5|69
1746006600000|2025-04-30 09:50:00|195354.9|195264.9|195329.8|195239.8|195375.7|195285.7|195279.7|195189.7|110
1746006900000|2025-04-30 09:55:00|195326.9|195236.9|195321.9|195231.9|195352.5|195262.5|195275|195185|127
1746007200000|2025-04-30 10:00:00|195318.1|195228.1|195243.4|195193.4|195321.5|195231.5|195233|195166.4|94
1746007500000|2025-04-30 10:05:00|195244.1|195194.1|195270.8|195180.8|195275|195200|195232.8|195170.9|47
1746007800000|2025-04-30 10:10:00|195275|195185|195343.7|195253.7|195343.7|195253.7|195266.4|195176.4|48
1746008100000|2025-04-30 10:15:00|195340.2|195250.2|195399.2|195309.2|195407.4|195317.4|195339.8|195249.8|128
1746008400000|2025-04-30 10:20:00|195402.4|195312.4|195438.5|195348.5|195442.7|195352.7|195393|195303|101
1746008700000|2025-04-30 10:25:00|195445.9|195355.9|195455.8|195365.8|195467|195377|195445.9|195355.9|83
1746009000000|2025-04-30 10:30:00|195460|195370|195448.3|195358.3|195491.3|195401.3|195444.7|195354.7|183
1746009300000|2025-04-30 10:35:00|195445.4|195355.4|195484.4|195394.4|195485.8|195395.8|195431.8|195341.8|160
1746009600000|2025-04-30 10:40:00|195488.2|195398.2|195512.4|195422.4|195516.9|195426.9|195488.2|195398.2|140
1746009900000|2025-04-30 10:45:00|195509.5|195419.5|195412.6|195322.6|195509.5|195419.5|195394.6|195304.6|221
1746010200000|2025-04-30 10:50:00|195412.1|195322.1|195406.7|195316.7|195416.5|195326.5|195403.3|195313.3|152
1746010500000|2025-04-30 10:55:00|195404.5|195314.5|195418|195368|195438.2|195388.2|195359.8|195269.8|180
1746010800000|2025-04-30 11:00:00|195417.2|195367.2|195470|195380|195479.7|195396.6|195406.1|195344.2|114
1746011100000|2025-04-30 11:05:00|195467.5|195377.5|195451.5|195401.5|195477.2|195416.7|195437|195375.4|113
1746011400000|2025-04-30 11:10:00|195449.1|195399.1|195495.7|195445.7|195503.7|195453.7|195449.1|195379.7|148
1746011700000|2025-04-30 11:15:00|195495.3|195445.3|195557.9|195507.9|195567.4|195517.4|195488.4|195426|141
1746012000000|2025-04-30 11:20:00|195558.2|195508.2|195557.6|195507.6|195589|195527.1|195555.5|195486.5|85
1746012300000|2025-04-30 11:25:00|195556.2|195506.2|195473.7|195423.7|195556.2|195506.2|195458.3|195405|112
1746012600000|2025-04-30 11:30:00|195474.8|195424.8|195481.6|195431.6|195530.5|195480.5|195465.3|195415.3|131
1746012900000|2025-04-30 11:35:00|195484.1|195434.1|195475.3|195425.3|195513.1|195463.1|195475.3|195425.3|152
1746013200000|2025-04-30 11:40:00|195476.8|195426.8|195486|195436|195516.3|195444.2|195465.6|195415.6|238
1746013500000|2025-04-30 11:45:00|195485.5|195435.5|195450.6|195400.6|195499.7|195449.7|195438.7|195380|106
1746013800000|2025-04-30 11:50:00|195449.5|195399.5|195435.8|195385.8|195452.3|195402.3|195413.1|195345|105
1746014100000|2025-04-30 11:55:00|195434|195384|195478.8|195388.8|195478.8|195416.6|195434|195371.2|194
1746014400000|2025-04-30 12:00:00|195480.5|195390.5|195304.1|195254.1|195487.1|195404.8|195303.9|195253.9|121
1746014700000|2025-04-30 12:05:00|195302.5|195252.5|195241.3|195191.3|195319.8|195269.8|195240.8|195190.8|133
1746015000000|2025-04-30 12:10:00|195243.5|195193.5|195554|195369.9|195554|195372.1|195235.6|195185.6|182
1746015300000|2025-04-30 12:15:00|195576.2|195361.5|195558.9|195468.9|195576.2|195490.4|195392.6|195313.6|262
1746015600000|2025-04-30 12:20:00|195557.2|195467.2|195479.3|195429.3|195578.5|195528.5|195467.9|195417.9|404
1746015900000|2025-04-30 12:25:00|195483.8|195433.8|195519.5|195400.5|195602.6|195552.6|195472.4|195400.5|308
1746016200000|2025-04-30 12:30:00|195528.1|195414|195660.6|195610.6|195719.3|195629.3|195517.5|195404.7|454
1746016500000|2025-04-30 12:35:00|195659.1|195609.1|195745.4|195695.4|195760|195710|195578|195528|451
1746016800000|2025-04-30 12:40:00|195744.7|195694.7|195807.5|195757.5|195894.4|195844.4|195729.3|195679.3|509
1746017100000|2025-04-30 12:45:00|195807|195757|195818.9|195768.9|195940.8|195890.8|195771.1|195721.1|445
1746017400000|2025-04-30 12:50:00|195815|195765|195969.9|195919.9|195985.8|195935.8|195795.4|195742.2|453
1746017700000|2025-04-30 12:55:00|195969.6|195919.6|195959.1|195909.1|196037.4|195987.4|195807.6|195751.3|434
1746018000000|2025-04-30 13:00:00|196002.6|195952.6|196073.7|196023.7|196164.8|196114.8|195968.7|195918.7|541
1746018300000|2025-04-30 13:05:00|196074.7|196024.7|196310.9|196260.9|196310.9|196260.9|196067.8|196017.8|272
1746018600000|2025-04-30 13:10:00|196313.6|196263.6|196172.3|196082.3|196339.7|196289.7|196081.8|195996.6|406
1746018900000|2025-04-30 13:15:00|196175.1|196085.1|196279.4|196229.4|196281.9|196231.9|196079.6|196016.4|311
1746019200000|2025-04-30 13:20:00|196271.7|196221.7|196199.4|196149.4|196440.8|196390.8|196199.4|196128.9|343
1746019500000|2025-04-30 13:25:00|196197.2|196147.2|196308.8|196258.8|196350.4|196300.4|196154.7|196104.7|384
1746019800000|2025-04-30 13:30:00|196310.8|196260.8|196266|196216|196448.8|196398.8|196258.1|196208.1|366
1746020100000|2025-04-30 13:35:00|196268|196218|196236.4|196186.4|196357.9|196307.9|196206.8|196124.2|350
1746020400000|2025-04-30 13:40:00|196238.4|196188.4|195985|195935|196238.4|196188.4|195976.3|195926.3|348
1746020700000|2025-04-30 13:45:00|195986.3|195936.3|196168.5|196118.5|196168.5|196118.5|195982.2|195932.2|264
1746021000000|2025-04-30 13:50:00|196169.9|196119.9|196168|196118|196258.6|196208.6|196164.1|196114.1|279
1746021300000|2025-04-30 13:55:00|196169.2|196119.2|196406.4|196150.3|196406.4|196279.1|196114.3|196064.3|334
1746021600000|2025-04-30 14:00:00|196395|196147.6|196407.1|196357.1|196412.4|196362.4|196282.3|196142.3|332
1746021900000|2025-04-30 14:05:00|196410.5|196360.5|196345.8|196295.8|196467.3|196417.3|196317|196267|417
1746022200000|2025-04-30 14:10:00|196343.3|196293.3|196364.4|196314.4|196401.2|196351.2|196232.4|196182.4|465
1746022500000|2025-04-30 14:15:00|196361.7|196311.7|196514.1|196464.1|196573|196523|196321.5|196271.5|407
1746022800000|2025-04-30 14:20:00|196513.1|196463.1|196274.8|196224.8|196514.3|196464.3|196253.5|196200.7|333
1746023100000|2025-04-30 14:25:00|196278|196228|196187.3|196137.3|196278|196228|196160.7|196104.7|282
1746023400000|2025-04-30 14:30:00|196186.7|196136.7|196170.2|196120.2|196211.1|196161.1|196099.3|196049.3|344
1746023700000|2025-04-30 14:35:00|196172.3|196122.3|196301.5|196251.5|196350.7|196300.7|196160.8|196110.8|381
1746024000000|2025-04-30 14:40:00|196300.3|196250.3|196316.3|196266.3|196398.5|196348.5|196230.9|196180.9|322
1746024300000|2025-04-30 14:45:00|196316.4|196266.4|196393.9|196343.9|196432.3|196382.3|196312.8|196245.9|397
1746024600000|2025-04-30 14:50:00|196392.7|196342.7|196007.8|195957.8|196406.3|196356.3|195985.4|195935.4|478
1746024900000|2025-04-30 14:55:00|196006.3|195956.3|195795.9|195745.9|196082.7|196032.7|195660.5|195610.5|505
1746025200000|2025-04-30 15:00:00|195797.8|195747.8|195696.7|195646.7|195842.1|195792.1|195647.8|195597.8|475
1746025500000|2025-04-30 15:05:00|195695.4|195645.4|195818.6|195728.6|195827.4|195772.2|195684.2|195634.2|287
1746025800000|2025-04-30 15:10:00|195816.3|195726.3|195947.4|195897.4|195978.2|195928.2|195761.3|195690.1|461
1746026100000|2025-04-30 15:15:00|195939.9|195889.9|195944|195894|196009.1|195959.1|195886.5|195824.3|289
1746026400000|2025-04-30 15:20:00|195946.3|195896.3|195999.4|195949.4|196022.2|195972.2|195933.7|195883.7|317
1746026700000|2025-04-30 15:25:00|195999.5|195949.5|195950.8|195900.8|196021.8|195957.3|195918.5|195868.5|299
1746027000000|2025-04-30 15:30:00|195952.4|195902.4|196024.9|195974.9|196051|196001|195947.4|195880.2|333
1746027300000|2025-04-30 15:35:00|196022.8|195972.8|195906.5|195856.5|196043.3|195973.8|195891.2|195841.2|244
1746027600000|2025-04-30 15:40:00|195907.7|195857.7|195983|195933|196035.8|195985.8|195907.7|195857.7|269
1746027900000|2025-04-30 15:45:00|195979.5|195929.5|195996.4|195946.4|196096.6|196013.8|195977.2|195927.2|257
1746028200000|2025-04-30 15:50:00|195995.2|195945.2|195944.1|195894.1|195997.2|195947.2|195931.2|195881.2|150
1746028500000|2025-04-30 15:55:00|195944.8|195894.8|195991.5|195941.5|196019.5|195969.5|195918|195868|184
1746028800000|2025-04-30 16:00:00|195990.7|195940.7|196033.1|195983.1|196057|196007|195970.2|195920.2|180
1746029100000|2025-04-30 16:05:00|196038.5|195988.5|196089.7|196039.7|196175.8|196125.8|196035.8|195985.8|174
1746029400000|2025-04-30 16:10:00|196092.2|196042.2|196152.8|196102.8|196164.8|196114.8|196091.6|196041.6|160
1746029700000|2025-04-30 16:15:00|196154.2|196104.2|196217.1|196167.1|196256.5|196206.5|196130.4|196080.4|183
1746030000000|2025-04-30 16:20:00|196216.1|196166.1|196177.8|196127.8|196218|196168|196110.2|196060.2|238
1746030300000|2025-04-30 16:25:00|196179.3|196129.3|196172.6|196122.6|196270.9|196220.9|196168|196118|181
1746030600000|2025-04-30 16:30:00|196174|196124|196313.2|196263.2|196330.1|196280.1|196172.8|196122.8|154
1746030900000|2025-04-30 16:35:00|196314.4|196264.4|196235.1|196185.1|196320.1|196270.1|196222.1|196172.1|167
1746031200000|2025-04-30 16:40:00|196236.9|196186.9|196323.3|196273.3|196360|196310|196236.9|196186.9|177
1746031500000|2025-04-30 16:45:00|196321.8|196271.8|196401.5|196351.5|196411.2|196361.2|196315|196265|125
1746031800000|2025-04-30 16:50:00|196399.9|196349.9|196409.2|196359.2|196416.7|196366.7|196319.2|196269.2|211
1746032100000|2025-04-30 16:55:00|196407.8|196357.8|196286.5|196236.5|196407.8|196357.8|196265.4|196215.4|274
1746032400000|2025-04-30 17:00:00|196294.7|196244.7|196352.7|196302.7|196355.5|196305.5|196275.4|196225.4|128
1746032700000|2025-04-30 17:05:00|196358.9|196308.9|196344.5|196294.5|196362.9|196312.9|196248.3|196198.3|187
1746033000000|2025-04-30 17:10:00|196346.3|196296.3|196217.4|196127.4|196368.4|196310.5|196216|196126|182
1746033300000|2025-04-30 17:15:00|196213.9|196123.9|196190.2|196140.2|196213.9|196147.3|196140.8|196090.8|80
1746033600000|2025-04-30 17:20:00|196188.9|196138.9|196115.9|196065.9|196192.7|196142.7|196108.9|196058.9|136
1746033900000|2025-04-30 17:25:00|196112.7|196062.7|196045.7|195995.7|196113.8|196063.8|196037.7|195987.7|86
1746034200000|2025-04-30 17:30:00|196044.8|195994.8|196070.1|196020.1|196077.4|196027.4|196040.7|195973.1|51
1746034500000|2025-04-30 17:35:00|196070.2|196020.2|196060|196010|196140.6|196090.6|196056.4|196006.4|172
1746034800000|2025-04-30 17:40:00|196058.5|196008.5|196031.9|195981.9|196058.6|196008.6|195987.6|195937.6|118
1746035100000|2025-04-30 17:45:00|196035.6|195985.6|195951.8|195901.8|196035.6|195985.6|195950.5|195900.5|87
1746035400000|2025-04-30 17:50:00|195953.3|195903.3|196062.5|196012.5|196067.5|196013.8|195950.8|195900.8|105
1746035700000|2025-04-30 17:55:00|196067.1|196017.1|196110|196060|196143.4|196061|196038.6|195988.6|179
1746036000000|2025-04-30 18:00:00|196113|196063|196112.8|196062.8|196174.9|196124.9|196085.6|196035.6|306
1746036300000|2025-04-30 18:05:00|196118.6|196068.6|195959.1|195869.1|196131.6|196081.6|195784.5|195712.3|397
1746036600000|2025-04-30 18:10:00|195958|195868|195838.5|195748.5|195969.7|195888.8|195755.3|195699.8|385
1746036900000|2025-04-30 18:15:00|195835.7|195745.7|195860.2|195810.2|195905.3|195855.3|195743.8|195688.6|292
1746037200000|2025-04-30 18:20:00|195860.3|195810.3|195960.6|195910.6|195971|195921|195808.4|195758.4|212
1746037500000|2025-04-30 18:25:00|195959.4|195909.4|195998.5|195948.5|196059.5|196009.5|195936|195886|146
1746037800000|2025-04-30 18:30:00|196001.7|195951.7|195977.9|195927.9|196016.7|195966.7|195935.3|195885.3|145
1746038100000|2025-04-30 18:35:00|195975.8|195925.8|196183.9|196133.9|196224.8|196164.2|195972.9|195922.9|234
1746038400000|2025-04-30 18:40:00|196185.2|196135.2|196154.9|196104.9|196192.3|196142.3|196138.3|196063.5|194
1746038700000|2025-04-30 18:45:00|196154.8|196104.8|196141.7|196051.7|196199.4|196109.4|196130.3|196042.6|253
1746039000000|2025-04-30 18:50:00|196135.7|196045.7|196141.2|196091.2|196174.1|196098.8|196132|196045.7|218
1746039300000|2025-04-30 18:55:00|196134.7|196084.7|196144.2|196094.2|196212.4|196122.4|196120|196059.5|221
1746039600000|2025-04-30 19:00:00|196144.6|196094.6|196145.5|196095.5|196172|196122|196137.4|196087.4|93
1746039900000|2025-04-30 19:05:00|196148.1|196098.1|196105.7|196055.7|196148.1|196098.1|196058|196008|149
1746040200000|2025-04-30 19:10:00|196103.9|196053.9|196091.2|196041.2|196137.2|196087.2|196091.2|196041.2|146
1746040500000|2025-04-30 19:15:00|196097.1|196047.1|196015.3|195965.3|196105.9|196055.9|196008.7|195958.7|142
1746040800000|2025-04-30 19:20:00|196017.6|195967.6|196174.1|196124.1|196185.6|196127.6|196016|195966|289
1746041100000|2025-04-30 19:25:00|196175.4|196125.4|196177.1|196127.1|196194|196136.3|196170|196103|156
1746041400000|2025-04-30 19:30:00|196176.8|196126.8|196138.6|196088.6|196178.6|196128.6|196125.8|196075.8|145
1746041700000|2025-04-30 19:35:00|196139|196089|196139|196089|196179.4|196129.4|196132.3|196082.3|174
1746042000000|2025-04-30 19:40:00|196139.3|196089.3|196098.7|196048.7|196156.4|196106.4|196070.1|196020.1|170
1746042300000|2025-04-30 19:45:00|196089.9|196039.9|196057.2|196007.2|196089.9|196039.9|196042.3|195992.3|131
1746042600000|2025-04-30 19:50:00|196055.9|196005.9|196090|196040|196097.8|196047.8|195994.7|195944.7|252
1746042900000|2025-04-30 19:55:00|196097.1|196047.1|196163.1|196073.1|196163.1|196100.4|196017.2|195967.2|323
1746043200000|2025-04-30 20:00:00|196145.7|196055.7|196244.2|196194.2|196263.2|196213.2|196124.5|196051.1|326
1746043500000|2025-04-30 20:05:00|196250.9|196200.9|196240|196190|196293.4|196243.4|196227|196177|162
1746043800000|2025-04-30 20:10:00|196238.4|196188.4|196204.6|196154.6|196255.8|196205.8|196170|196120|148
1746044100000|2025-04-30 20:15:00|196207.3|196157.3|196306|196256|196315.3|196265.3|196204.7|196154.7|127
1746044400000|2025-04-30 20:20:00|196325|196235|196288.1|196238.1|196325|196255.9|196287.8|196233|48
1746044700000|2025-04-30 20:25:00|196271|196221|196209.8|196159.8|196292.1|196242.1|196206.3|196156.3|155
1746045000000|2025-04-30 20:30:00|196212|196162|196188.1|196098.1|196220.3|196170.3|196166.5|196097.5|107
1746045300000|2025-04-30 20:35:00|196187.5|196097.5|196109.5|196059.5|196195.1|196126.7|196097.9|196034.6|62
1746045600000|2025-04-30 20:40:00|196107.6|196057.6|196189.2|196139.2|196190.8|196140.8|196078.7|196011.8|162
1746045900000|2025-04-30 20:45:00|196190.8|196140.8|196249.2|196159.2|196277.5|196187.5|196188.8|196132.2|98
1746046200000|2025-04-30 20:50:00|196229.2|196179.2|196191.7|196141.7|196229.2|196179.2|196190.7|196140.7|33
1746046500000|2025-04-30 20:55:00|196213.4|196123.4|196419|196109|196419|196155.8|196185.5|196073.5|70
1746046800000|2025-04-30 21:00:00|196319.5|196009.5|196305|195995|196419|196109|196305|195995|8
1746047400000|2025-04-30 21:10:00|196306.3|195996.3|196306.5|195996.5|196306.5|195996.5|196306.3|195996.3|2
1746047700000|2025-04-30 21:15:00|196306.3|195996.3|196307.4|195997.4|196307.4|195997.4|196305|195995|3
1746048000000|2025-04-30 21:20:00|196305|195995|196305|195995|196305|195995|196305|195995|1
1746048300000|2025-04-30 21:25:00|196307.1|195997.1|196307|195997|196307.1|195997.1|196306.7|195996.7|4
1746048600000|2025-04-30 21:30:00|196306.3|195996.3|196306.7|195996.7|196306.7|195996.7|196306.3|195996.3|2
1746048900000|2025-04-30 21:35:00|196307.5|195997.5|196356.3|196046.3|196428.4|196118.4|196304.6|195994.6|6
1746049200000|2025-04-30 21:40:00|196515.2|196205.2|196311.5|196001.5|196515.2|196205.2|196311.5|196001.5|40
1746049500000|2025-04-30 21:45:00|196324.6|196014.6|196397.1|196087.1|196526.1|196216.1|196324.6|196014.6|15
1746049800000|2025-04-30 21:50:00|196527.8|196217.8|196374.1|196064.1|196527.8|196217.8|196356.8|196046.8|7
1746050100000|2025-04-30 21:55:00|196404.4|196094.4|196336|196026|196527.8|196217.8|196317.8|196007.8|27
1746050400000|2025-04-30 22:00:00|196302|195992|196241.7|196015.8|196353.7|196053.3|196138|195949.3|58
1746050700000|2025-04-30 22:05:00|196241|196016.6|196167.8|196009.9|196241|196045.2|196132.7|195998.4|73
1746051000000|2025-04-30 22:10:00|196167.7|196004.7|196164.5|196074.5|196187.7|196087.8|196132.5|195997|63
1746051300000|2025-04-30 22:15:00|196166.6|196076.6|196167.6|196077.6|196185.6|196082.2|196147.3|196029.4|64
1746051600000|2025-04-30 22:20:00|196169.6|196079.6|196164.8|196074.8|196172.6|196082.6|196150.4|196060.4|54
1746051900000|2025-04-30 22:25:00|196157.7|196067.7|196211|196121|196219.7|196129.7|196151.3|196061.3|66
1746052200000|2025-04-30 22:30:00|196209.7|196119.7|196207.3|196117.3|196254.5|196129|196191.5|196068.8|65
1746052500000|2025-04-30 22:35:00|196234.5|196074.6|196245.1|196006.1|196259.7|196116.5|196167.5|196006.1|27
1746052800000|2025-04-30 22:40:00|196205|196044|196232.4|196080|196269.7|196101|196171.5|196017.3|51
1746053100000|2025-04-30 22:45:00|196188.5|196065.3|196226.6|196074.1|196275.8|196104.5|196175|196029.1|36
1746053400000|2025-04-30 22:50:00|196200|196110|196185|196016.5|196252.3|196110|196150.5|196016|49
1746053700000|2025-04-30 22:55:00|196151|196061|196132.6|196042.6|196201|196061|196130.5|196001.5|40
1746054000000|2025-04-30 23:00:00|196136|196046|196190|196100|196233|196113.1|196136|196024.2|63
1746054300000|2025-04-30 23:05:00|196190.3|196100.3|196206.5|196116.5|196229.1|196121.5|196190|196071.1|37
1746054600000|2025-04-30 23:10:00|196205|196115|196287|196197|196287|196197|196202.5|196083.4|53
1746054900000|2025-04-30 23:15:00|196287.1|196197.1|196250|196160|196307.9|196217.9|196243|196153|68
1746055200000|2025-04-30 23:20:00|196245|196155|196193.8|196103.8|196255.5|196165.5|196192.8|196102.8|66
1746055500000|2025-04-30 23:25:00|196199.1|196109.1|196191.4|196101.4|196244.4|196154.4|196188|196098|66
1746055800000|2025-04-30 23:30:00|196200.8|196110.8|196171.2|196081.2|196200.8|196110.8|196169|196079|26
1746056100000|2025-04-30 23:35:00|196169|196079|196159.2|196069.2|196186|196096|196153.7|196063.7|61
1746056400000|2025-04-30 23:40:00|196153.8|196063.8|196120|196030|196162.8|196072.8|196072.4|195954.3|70
1746056700000|2025-04-30 23:45:00|196120.4|196030.4|196097.6|196007.6|196171.5|196036|196089.9|195987.6|46
1746057000000|2025-04-30 23:50:00|196103.5|196013.5|196095.5|196005.5|196107.2|196017.2|196064.4|195974.4|117
1746057300000|2025-04-30 23:55:00|196099.6|196009.6|196170|196080|196170|196080|196067.4|195977.4|32
1746057600000|2025-05-01 00:00:00|196170.4|196080.4|196172.9|196082.9|196203.5|196113.5|196144.2|196054.2|58
1746057900000|2025-05-01 00:05:00|196168.5|196078.5|196175.7|196085.7|196197.4|196107.4|196167.3|196077.3|82
1746058200000|2025-05-01 00:10:00|196168.5|196078.5|196148.8|196058.8|196174|196084|196131.5|196041.5|68
1746058500000|2025-05-01 00:15:00|196145.5|196055.5|196148.7|196058.7|196165.4|196075.4|196142.3|196052.3|38
1746058800000|2025-05-01 00:20:00|196170.8|196080.8|196150.3|196060.3|196170.8|196080.8|196132.8|196042.8|80
1746059100000|2025-05-01 00:25:00|196130.4|196040.4|196147.7|196057.7|196153.2|196063.2|196128.3|196038.3|76
1746059400000|2025-05-01 00:30:00|196132.6|196042.6|196119.1|196029.1|196157.4|196067.4|196090.8|196000.8|49
1746059700000|2025-05-01 00:35:00|196119.5|196029.5|196120.5|196030.5|196127.9|196037.9|196117.4|196027.4|22
1746060000000|2025-05-01 00:40:00|196120|196030|196116.8|196026.8|196122.5|196032.5|196112.3|196022.3|30
1746060300000|2025-05-01 00:45:00|196114|196024|196078.7|195988.7|196119.8|196029.8|196075.1|195985.1|30
1746060600000|2025-05-01 00:50:00|196081.4|195991.4|196068.8|195978.8|196082.9|195992.9|196065.7|195975.7|50
1746060900000|2025-05-01 00:55:00|196063.8|195973.8|196079.8|195989.8|196086.2|195996.2|196063.8|195973.8|34
1746061200000|2025-05-01 01:00:00|196079|195989|196086.9|195996.9|196087.8|195997.8|196068.1|195978.1|60
1746061500000|2025-05-01 01:05:00|196087.4|195997.4|196119.5|196029.5|196134.4|196044.4|196082.5|195992.5|46
1746061800000|2025-05-01 01:10:00|196121|196031|196121.6|196031.6|196133.1|196043.1|196117.7|196027.7|57
1746062100000|2025-05-01 01:15:00|196124.5|196034.5|196109.7|196019.7|196124.5|196034.5|196109.1|196019.1|48
1746062400000|2025-05-01 01:20:00|196113|196023|196100.8|196010.8|196113|196023|196085|195995|34
1746062700000|2025-05-01 01:25:00|196099|196009|196140.5|196050.5|196149|196059|196094.5|196004.5|31
1746063000000|2025-05-01 01:30:00|196144|196054|196120.3|196030.3|196147.1|196057.1|196114.3|196024.3|45
1746063300000|2025-05-01 01:35:00|196118.3|196028.3|196127.7|196037.7|196130|196040|196118.3|196028.3|23
1746063600000|2025-05-01 01:40:00|196125.8|196035.8|196151.3|196061.3|196154.9|196064.9|196125.8|196035.8|25
1746063900000|2025-05-01 01:45:00|196151.6|196061.6|196225.3|196135.3|196229.8|196139.8|196150.8|196060.8|65
1746064200000|2025-05-01 01:50:00|196224.9|196134.9|196232|196142|196237.1|196147.1|196224.9|196134.9|44
1746064500000|2025-05-01 01:55:00|196234|196144|196206.1|196116.1|196246.5|196156.5|196206.1|196116.1|36
1746064800000|2025-05-01 02:00:00|196207|196117|196220.8|196130.8|196225.7|196135.7|196207|196117|28
1746065100000|2025-05-01 02:05:00|196217.2|196127.2|196219.6|196129.6|196225|196135|196205.9|196115.9|29
1746065400000|2025-05-01 02:10:00|196220|196130|196217|196127|196222.4|196132.4|196209|196119|17
1746065700000|2025-05-01 02:15:00|196210|196120|196170.1|196080.1|196216.3|196126.3|196170|196080|28
1746066000000|2025-05-01 02:20:00|196170|196080|196143.6|196053.6|196177.7|196087.7|196141.3|196051.3|25
1746066300000|2025-05-01 02:25:00|196145|196055|196135|196045|196145|196055|196131.1|196041.1|22
1746066600000|2025-05-01 02:30:00|196132.6|196042.6|196144.6|196054.6|196151|196061|196100|196010|27
1746066900000|2025-05-01 02:35:00|196145|196055|196132.4|196042.4|196145|196055|196132.4|196042.4|15
1746067200000|2025-05-01 02:40:00|196140|196050|196143.6|196053.6|196145.5|196055.5|196133.4|196043.4|19
1746067500000|2025-05-01 02:45:00|196145|196055|196147.6|196057.6|196158.8|196068.8|196143.7|196053.7|27
1746067800000|2025-05-01 02:50:00|196145|196055|196145|196055|196146.9|196056.9|196145|196055|11
1746068100000|2025-05-01 02:55:00|196145.8|196055.8|196144.2|196054.2|196146.5|196056.5|196144.2|196054.2|7
1746068400000|2025-05-01 03:00:00|196145|196055|196165|196075|196165|196075|196144.9|196054.9|17
1746068700000|2025-05-01 03:05:00|196163.9|196073.9|196180|196090|196183.9|196093.9|196160.3|196070.3|19
1746069000000|2025-05-01 03:10:00|196181.5|196091.5|196254.7|196164.7|196317.7|196165|196181.5|196091.5|27
1746069300000|2025-05-01 03:15:00|196255|196165|196250.9|196160.9|196259|196169|196249.2|196159.2|15
1746069600000|2025-05-01 03:20:00|196250|196160|196230|196140|196251.2|196161.2|196226.7|196136.7|14
1746069900000|2025-05-01 03:25:00|196229.1|196139.1|196230|196140|196232.3|196142.3|196226.6|196136.6|14
1746070200000|2025-05-01 03:30:00|196229.4|196139.4|196239.2|196149.2|196240|196150|196228|196138|20
1746070500000|2025-05-01 03:35:00|196243.5|196153.5|196256.4|196166.4|196260.2|196170.2|196218|196128|98
1746070800000|2025-05-01 03:40:00|196252.9|196162.9|196267.4|196177.4|196318.7|196215.7|196250|196115.9|88
1746071100000|2025-05-01 03:45:00|196268.7|196178.7|196286|196196|196321.3|196219.9|196244.4|196118.4|126
1746071400000|2025-05-01 03:50:00|196301.5|196211.5|196306.9|196216.9|196317.5|196227.5|196283|196193|102
1746071700000|2025-05-01 03:55:00|196301.2|196211.2|196311|196221|196319|196229|196294|196204|96
1746072000000|2025-05-01 04:00:00|196306.5|196216.5|196306.2|196216.2|196320|196230|196283.1|196193.1|66
1746072300000|2025-05-01 04:05:00|196300.8|196210.8|196314.9|196224.9|196318|196228|196295.5|196205.5|78
1746072600000|2025-05-01 04:10:00|196306.1|196216.1|196304|196214|196318|196228|196294|196204|43
1746072900000|2025-05-01 04:15:00|196304.2|196214.2|196309.5|196219.5|196367.5|196229|196300.5|196164.7|67
1746073200000|2025-05-01 04:20:00|196318.5|196228.5|196328.6|196238.6|196330.5|196240.5|196295.2|196205.2|93
1746073500000|2025-05-01 04:25:00|196323.5|196233.5|196321.8|196231.8|196329.7|196239.7|196320|196230|36
1746073800000|2025-05-01 04:30:00|196320|196230|196335.5|196245.5|196345.6|196255.6|196320|196230|81
1746074100000|2025-05-01 04:35:00|196341|196251|196343.4|196253.4|196381.5|196254.5|196333|196216.5|65
1746074400000|2025-05-01 04:40:00|196343|196253|196339.6|196249.6|196347.5|196257.5|196333.3|196243.3|86
1746074700000|2025-05-01 04:45:00|196340.9|196250.9|196341|196251|196346|196256|196329.5|196239.5|56
1746075000000|2025-05-01 04:50:00|196343.9|196253.9|196342.2|196252.2|196347|196257|196335|196245|52
1746075300000|2025-05-01 04:55:00|196337.2|196247.2|196353.2|196263.2|196361.1|196271.1|196335|196245|67
1746075600000|2025-05-01 05:00:00|196359.3|196269.3|196420.2|196330.2|196425.4|196335.4|196358.7|196269.3|244
1746075900000|2025-05-01 05:05:00|196415|196325|196381.5|196291.5|196469.5|196334|196371.9|196191.1|110
1746076200000|2025-05-01 05:10:00|196382.8|196292.8|196375.4|196285.4|196386|196296|196354|196264|78
1746076500000|2025-05-01 05:15:00|196374.7|196284.7|196343.8|196253.8|196383|196293|196343.8|196253.8|84
1746076800000|2025-05-01 05:20:00|196345|196255|196377|196287|196387.9|196297.9|196345|196255|73
1746077100000|2025-05-01 05:25:00|196379.4|196289.4|196403.5|196313.5|196461.4|196371.4|196377|196287|110
1746077400000|2025-05-01 05:30:00|196400|196310|196403|196313|196407.1|196317.1|196400|196310|36
1746077700000|2025-05-01 05:35:00|196400.5|196310.5|196414.8|196324.8|196417.8|196327.8|196367.3|196282|126
1746078000000|2025-05-01 05:40:00|196414.1|196324.1|196418.3|196328.3|196426|196336|196397|196307|167
1746078300000|2025-05-01 05:45:00|196414.8|196324.8|196453|196363|196456.9|196366.9|196399|196309|183
1746078600000|2025-05-01 05:50:00|196461.3|196371.3|196460.9|196370.9|196468|196378|196451|196361|77
1746078900000|2025-05-01 05:55:00|196459.2|196369.2|196470|196380|196470|196380|196447.7|196357.7|131
1746079200000|2025-05-01 06:00:00|196469|196379|196453.6|196363.6|196471.2|196381.2|196445.5|196355.5|322
1746079500000|2025-05-01 06:05:00|196456.1|196366.1|196452|196362|196470.9|196380.9|196450|196360|95
1746079800000|2025-05-01 06:10:00|196450.4|196360.4|196455|196365|196467.5|196377.5|196443.8|196353.8|294
1746080100000|2025-05-01 06:15:00|196464.5|196374.5|196551.5|196461.5|196554.8|196464.8|196452.6|196362.6|226
1746080400000|2025-05-01 06:20:00|196552.7|196462.7|196481.1|196391.1|196560.2|196470.2|196480.5|196390.5|47
1746080700000|2025-05-01 06:25:00|196480.8|196390.8|196497.8|196407.8|196509.9|196419.9|196480|196390|29
1746081000000|2025-05-01 06:30:00|196500|196410|196538.9|196448.9|196559.9|196469.9|196496.2|196406.2|39
1746081300000|2025-05-01 06:35:00|196536|196446|196535|196445|196536.1|196446.1|196529.6|196439.6|59
1746081600000|2025-05-01 06:40:00|196537.2|196447.2|196448.2|196358.2|196538.6|196448.6|196446.9|196356.9|84
1746081900000|2025-05-01 06:45:00|196449.4|196359.4|196460|196370|196463.6|196373.6|196414.6|196324.6|121
1746082200000|2025-05-01 06:50:00|196455|196365|196415.1|196325.1|196457.6|196367.6|196415.1|196325.1|78
1746082500000|2025-05-01 06:55:00|196418.1|196328.1|196620.1|196530.1|196620.1|196530.1|196403.5|196313.5|107
1746082800000|2025-05-01 07:00:00|196613.3|196523.3|196686|196596|196753.5|196663.5|196613.3|196523.3|129
1746083100000|2025-05-01 07:05:00|196685.3|196595.3|196793|196703|196802.1|196712.1|196682.9|196592.9|136
1746083400000|2025-05-01 07:10:00|196796|196706|196779.8|196689.8|196810|196720|196778.4|196688.4|134
1746083700000|2025-05-01 07:15:00|196782.8|196692.8|196810|196720|196812.3|196722.3|196752|196662|96
1746084000000|2025-05-01 07:20:00|196809|196719|196716|196626|196812|196722|196692|196602|191
1746084300000|2025-05-01 07:25:00|196717|196627|196694.6|196604.6|196785.5|196695.5|196684.8|196594.8|353
1746084600000|2025-05-01 07:30:00|196694.7|196604.7|196649.4|196559.4|196696|196606|196640|196550|190
1746084900000|2025-05-01 07:35:00|196644.9|196554.9|196648.4|196558.4|196689.7|196599.7|196622.4|196532.4|100
1746085200000|2025-05-01 07:40:00|196647.4|196557.4|196603.9|196513.9|196654.1|196564.1|196598.5|196508.5|310
1746085500000|2025-05-01 07:45:00|196604.1|196514.1|196630.9|196540.9|196648.6|196558.6|196603.7|196513.7|192
1746085800000|2025-05-01 07:50:00|196631.9|196541.9|196717.3|196627.3|196719.9|196647.5|196630.6|196540.6|169
1746086100000|2025-05-01 07:55:00|196720.5|196630.5|196705|196615|196771|196681|196680.4|196590.4|116
1746086400000|2025-05-01 08:00:00|196707.1|196617.1|196677.5|196587.5|196747.5|196657.5|196677.5|196587.5|95
1746086700000|2025-05-01 08:05:00|196675|196585|196612.9|196522.9|196675|196585|196579.9|196489.9|119
1746087000000|2025-05-01 08:10:00|196610.1|196520.1|196567.1|196477.1|196621.4|196531.4|196558.4|196468.4|68
1746087300000|2025-05-01 08:15:00|196565|196475|196561.7|196471.7|196576.7|196486.7|196523.2|196433.2|73
1746087600000|2025-05-01 08:20:00|196558.7|196468.7|196455.8|196365.8|196563.5|196473.5|196431.7|196341.7|140
1746087900000|2025-05-01 08:25:00|196457.5|196367.5|196390.1|196300.1|196464.4|196374.4|196384|196294|137
1746088200000|2025-05-01 08:30:00|196390.3|196300.3|196424.2|196334.2|196456.8|196366.8|196384.7|196294.7|72
1746088500000|2025-05-01 08:35:00|196420.2|196330.2|196413.7|196323.7|196420.3|196330.3|196413.2|196323.2|89
1746088800000|2025-05-01 08:40:00|196416.5|196326.5|196445|196355|196451.1|196361.1|196410.7|196320.7|50
1746089100000|2025-05-01 08:45:00|196446.3|196356.3|196415|196325|196446.3|196356.3|196412.4|196322.4|44
1746089400000|2025-05-01 08:50:00|196413.7|196323.7|196449.9|196359.9|196456.6|196366.6|196411.5|196321.5|42
1746089700000|2025-05-01 08:55:00|196450|196360|196455.5|196365.5|196455.6|196365.6|196449.7|196359.7|43
1746090000000|2025-05-01 09:00:00|196453.8|196363.8|196524|196434|196540.8|196450.8|196448.4|196358.4|70
1746090300000|2025-05-01 09:05:00|196536|196446|196457.8|196367.8|196539.5|196449.5|196452.1|196362.1|84
1746090600000|2025-05-01 09:10:00|196459.3|196369.3|196492.2|196402.2|196503.1|196413.1|196459.3|196369.3|127
1746090900000|2025-05-01 09:15:00|196503.1|196413.1|196483.9|196393.9|196503.3|196413.3|196477|196387|74
1746091200000|2025-05-01 09:20:00|196476|196386|196485.7|196395.7|196492.8|196402.8|196475.3|196385.3|32
1746091500000|2025-05-01 09:25:00|196485|196395|196510.9|196420.9|196519.5|196429.5|196484.7|196394.7|31
1746091800000|2025-05-01 09:30:00|196510|196420|196498|196448|196518.7|196454.4|196483.5|196393.5|186
1746092100000|2025-05-01 09:35:00|196496.1|196446.1|196515|196425|196521.2|196446.1|196496.1|196423.5|15
1746092400000|2025-05-01 09:40:00|196516.2|196426.2|196510|196460|196523.9|196465.7|196510|196425|21
1746092700000|2025-05-01 09:45:00|196545.7|196455.7|196484.7|196394.7|196545.7|196455.7|196475.5|196385.5|95
1746093000000|2025-05-01 09:50:00|196482.1|196392.1|196488.9|196398.9|196493.9|196403.9|196480.5|196390.5|40
1746093300000|2025-05-01 09:55:00|196495.3|196405.3|196599.3|196509.3|196631.7|196541.7|196495.3|196405.3|142
1746093600000|2025-05-01 10:00:00|196601.6|196511.6|196483.9|196433.9|196604.2|196514.2|196480.1|196430.1|100
1746093900000|2025-05-01 10:05:00|196485.5|196435.5|196513.7|196423.7|196530.9|196452.5|196483.9|196419.6|81
1746094200000|2025-05-01 10:10:00|196509.2|196419.2|196523.9|196433.9|196535.9|196445.9|196505.9|196415.9|64
1746094500000|2025-05-01 10:15:00|196526.7|196436.7|196509.8|196419.8|196537.7|196447.7|196494.8|196404.8|82
1746094800000|2025-05-01 10:20:00|196510|196420|196537.8|196447.8|196538.7|196448.7|196510|196420|62
1746095100000|2025-05-01 10:25:00|196540|196450|196570.3|196480.3|196580.8|196490.8|196538.4|196448.4|83
1746095400000|2025-05-01 10:30:00|196570|196480|196535.6|196445.6|196570.4|196480.4|196525|196435|128
1746095700000|2025-05-01 10:35:00|196535.3|196445.3|196530.9|196440.9|196545.1|196455.1|196518.7|196428.7|99
1746096000000|2025-05-01 10:40:00|196528.6|196438.6|196545.2|196455.2|196568.6|196491.5|196528.6|196438.6|51
1746096300000|2025-05-01 10:45:00|196549.1|196459.1|196534.9|196444.9|196549.8|196459.8|196516.9|196426.9|100
1746096600000|2025-05-01 10:50:00|196532.4|196442.4|196457.3|196367.3|196545.3|196455.3|196452.8|196362.8|71
1746096900000|2025-05-01 10:55:00|196461.1|196371.1|196473.5|196423.5|196523.1|196473.1|196433.5|196371.1|205
1746097200000|2025-05-01 11:00:00|196475.2|196425.2|196383.8|196333.8|196500.5|196450.5|196383.8|196331.4|297
1746097500000|2025-05-01 11:05:00|196387.6|196337.6|196376.4|196326.4|196449.4|196389.2|196366.6|196316|152
1746097800000|2025-05-01 11:10:00|196374.8|196324.8|196335.1|196285.1|196375.1|196325.1|196311.8|196261.8|115
1746098100000|2025-05-01 11:15:00|196334.8|196284.8|196314|196224|196376.3|196326.3|196286.8|196217.7|222
1746098400000|2025-05-01 11:20:00|196321.1|196231.1|196241.4|196191.4|196340.8|196250.8|196227.1|196157.3|186
1746098700000|2025-05-01 11:25:00|196243|196193|196246.8|196196.8|196265.2|196213.5|196236.2|196167.6|173
1746099000000|2025-05-01 11:30:00|196250.9|196200.9|196254.1|196204.1|196330.7|196280.7|196230.9|196180.9|119
1746099300000|2025-05-01 11:35:00|196255.3|196205.3|196171.5|196121.5|196258.1|196208.1|196165.8|196094.2|148
1746099600000|2025-05-01 11:40:00|196148.8|196098.8|196184.4|196134.4|196192.7|196138.5|196137.3|196076.7|80
1746099900000|2025-05-01 11:45:00|196200|196110|196385.1|196335.1|196390.3|196340.3|196183.8|196110|142
1746100200000|2025-05-01 11:50:00|196386.6|196336.6|196398.8|196308.8|196430|196374.3|196309.2|196259.2|247
1746100500000|2025-05-01 11:55:00|196397.1|196307.1|196383.4|196333.4|196397.1|196338.7|196284.1|196217.4|188
1746100800000|2025-05-01 12:00:00|196379.1|196329.1|196418.7|196368.7|196435|196385|196368.4|196318.4|163
1746101100000|2025-05-01 12:05:00|196416.9|196366.9|196557.1|196507.1|196614.2|196524.2|196410|196345|131
1746101400000|2025-05-01 12:10:00|196557.6|196507.6|196426.4|196376.4|196560.8|196510.8|196398.9|196330.8|218
1746101700000|2025-05-01 12:15:00|196425.4|196375.4|196442.5|196392.5|196450.4|196400.4|196404.9|196354.9|86
1746102000000|2025-05-01 12:20:00|196442.4|196392.4|196452.2|196402.2|196470.3|196420.3|196418.4|196368.4|147
1746102300000|2025-05-01 12:25:00|196452.3|196402.3|196479.5|196310|196479.5|196405.3|196375.1|196300.9|104
1746102600000|2025-05-01 12:30:00|196484.5|196323|196416.5|196326.5|196484.5|196410.7|196350.1|196274.9|296
1746102900000|2025-05-01 12:35:00|196403.6|196353.6|196475.6|196425.6|196537|196466.1|196321.9|196271.9|249
1746103200000|2025-05-01 12:40:00|196474.1|196424.1|196550.5|196500.5|196550.5|196500.5|196472.7|196422.7|201
1746103500000|2025-05-01 12:45:00|196548.8|196498.8|196429.1|196379.1|196562.7|196512.7|196429.1|196379.1|159
1746103800000|2025-05-01 12:50:00|196427|196377|196328.8|196238.8|196427|196377|196309.8|196237.4|177
1746104100000|2025-05-01 12:55:00|196328.7|196238.7|196419|196369|196420.5|196370.5|196312.5|196238.5|212
1746104400000|2025-05-01 13:00:00|196423.7|196373.7|196501.1|196451.1|196536.1|196486.1|196415.1|196365.1|148
1746104700000|2025-05-01 13:05:00|196543.5|196493.5|196385.4|196295.4|196559.3|196509.3|196358.4|196295.4|251
1746105000000|2025-05-01 13:10:00|196385.2|196295.2|196238.2|196188.2|196385.2|196295.2|196185.6|196135.6|262
1746105300000|2025-05-01 13:15:00|196236.8|196186.8|196255.8|196205.8|196344.3|196286.4|196236.8|196186.8|119
1746105600000|2025-05-01 13:20:00|196248.7|196198.7|196163.4|196113.4|196256.2|196206.2|196150.9|196100.9|115
1746105900000|2025-05-01 13:25:00|196165|196115|196049.7|195999.7|196165|196115|196039.4|195989.4|136
1746106200000|2025-05-01 13:30:00|196048.5|195998.5|196165.8|196115.8|196169.6|196119.6|196043.8|195965|228
1746106500000|2025-05-01 13:35:00|196163.4|196113.4|196145.4|196055.4|196195.8|196145.8|196003.5|195953.5|209
1746106800000|2025-05-01 13:40:00|196177.2|196127.2|196112.1|196022.1|196192.2|196132.6|196072.1|195982.1|195
1746107100000|2025-05-01 13:45:00|196119.9|196029.9|196064.2|196014.2|196124.6|196047.9|196046.7|195996.7|113
1746107400000|2025-05-01 13:50:00|196059.9|196009.9|195987.7|195937.7|196059.9|196009.9|195984.3|195934.3|185
1746107700000|2025-05-01 13:55:00|195990.6|195940.6|196134.5|195949.9|196134.5|196045.9|195987.6|195937.6|225
1746108000000|2025-05-01 14:00:00|196147.4|196034.5|196062.9|196012.9|196197.6|196140.8|196060.5|195976.3|343
1746108300000|2025-05-01 14:05:00|196059.8|196009.8|196075.1|195985.1|196112.5|196062.5|195992|195942|264
1746108600000|2025-05-01 14:10:00|196081.3|195991.3|196085.1|195995.1|196091.5|196021.4|195980|195930|292
1746108900000|2025-05-01 14:15:00|196079.3|195989.3|196109.6|196059.6|196128.6|196069.5|195984.1|195934.1|290
1746109200000|2025-05-01 14:20:00|196109.1|196059.1|196071.6|196021.6|196167|196117|195954.2|195904.2|319
1746109500000|2025-05-01 14:25:00|196069.5|196019.5|196219.1|196169.1|196227.6|196175|196061.9|196011.9|302
1746109800000|2025-05-01 14:30:00|196220|196170|196224.9|196174.9|196320.7|196253.2|196209.9|196137.8|266
1746110100000|2025-05-01 14:35:00|196217.1|196167.1|196056.9|196006.9|196229.1|196179.1|196055.2|196005.2|236
1746110400000|2025-05-01 14:40:00|196055.5|196005.5|196171.4|196121.4|196171.4|196121.4|196052.3|196002.3|199
1746110700000|2025-05-01 14:45:00|196164.7|196114.7|196080.1|195990.1|196168.3|196118.3|196056|195986.2|205
1746111000000|2025-05-01 14:50:00|196060.1|196010.1|196323.4|196273.4|196324.4|196274.4|196060.1|196010.1|259
1746111300000|2025-05-01 14:55:00|196322.3|196272.3|196136.4|196086.4|196324.7|196274.7|196087.3|196037.3|447
1746111600000|2025-05-01 15:00:00|196139.1|196089.1|196139.5|196089.5|196223.2|196173.2|196119.8|196069.8|272
1746111900000|2025-05-01 15:05:00|196137.6|196087.6|196058.5|196008.5|196139.7|196089.7|196044.6|195994.6|178
1746112200000|2025-05-01 15:10:00|196058.2|196008.2|195978|195928|196058.2|196008.2|195971.3|195904.1|121
1746112500000|2025-05-01 15:15:00|195970.9|195920.9|196106.7|196056.7|196111.6|196061.6|195932.6|195882.6|237
1746112800000|2025-05-01 15:20:00|196104.8|196054.8|196071.5|196021.5|196108.1|196058.1|196032.3|195982.3|222
1746113100000|2025-05-01 15:25:00|196065|196015|196074.5|196024.5|196137|196087|196058.2|196008.2|113
1746113400000|2025-05-01 15:30:00|196073.2|196023.2|196060|196010|196110.5|196060.5|196030.8|195980.8|104
1746113700000|2025-05-01 15:35:00|196060.3|196010.3|196027.2|195977.2|196063.2|196013.2|196010.5|195960.5|112
1746114000000|2025-05-01 15:40:00|196025.5|195975.5|196063.5|196013.5|196077.4|196021.4|196021|195971|199
1746114300000|2025-05-01 15:45:00|196060.5|196010.5|196187.6|196137.6|196245.7|196170.3|196053.8|195990.3|241
1746114600000|2025-05-01 15:50:00|196182|196132|196373.1|196323.1|196373.9|196323.9|196171.4|196121.4|367
1746114900000|2025-05-01 15:55:00|196374.6|196324.6|196368.4|196318.4|196394.5|196331.3|196232.9|196175.9|336
1746115200000|2025-05-01 16:00:00|196364.7|196314.7|196352|196302|196389|196339|196319.9|196269.9|231
1746115500000|2025-05-01 16:05:00|196353.8|196303.8|196357|196307|196445.2|196395.2|196344.8|196294.8|138
1746115800000|2025-05-01 16:10:00|196371.9|196321.9|196327.2|196277.2|196424.2|196355.8|196317.4|196267.4|244
1746116100000|2025-05-01 16:15:00|196327.1|196277.1|196338|196248|196341.5|196285.2|196275.3|196208.2|94
1746116400000|2025-05-01 16:20:00|196338.8|196248.8|196314.9|196264.9|196399.1|196349.1|196313.1|196247.4|126
1746116700000|2025-05-01 16:25:00|196316.7|196266.7|196317.2|196267.2|196347.2|196297.2|196279.5|196229.5|210
1746117000000|2025-05-01 16:30:00|196321.8|196271.8|196317.9|196267.9|196350.7|196276.5|196315.2|196260|77
1746117300000|2025-05-01 16:35:00|196353|196263|196300.7|196250.7|196372|196322|196295.4|196245.4|136
1746117600000|2025-05-01 16:40:00|196301|196251|196310.5|196260.5|196322.2|196272.2|196280.6|196230.6|87
1746117900000|2025-05-01 16:45:00|196317.9|196267.9|196277.8|196227.8|196319.6|196269.6|196239.7|196185|87
1746118200000|2025-05-01 16:50:00|196279.6|196229.6|196245.4|196195.4|196286.4|196236.4|196228.7|196178.7|130
1746118500000|2025-05-01 16:55:00|196264.1|196174.1|196260.3|196170.3|196268|196178|196254.4|196164.4|37
1746118800000|2025-05-01 17:00:00|196264.7|196174.7|196275.6|196225.6|196298.8|196239.9|196252.2|196162.2|92
1746119100000|2025-05-01 17:05:00|196273.1|196223.1|196272.7|196222.7|196302.6|196230.4|196270.5|196212.6|110
1746119400000|2025-05-01 17:10:00|196271.2|196221.2|196234.3|196184.3|196271.2|196221.2|196226.9|196173.9|48
1746119700000|2025-05-01 17:15:00|196237.9|196187.9|196241.1|196191.1|196245.5|196195.5|196231.3|196181.3|55
1746120000000|2025-05-01 17:20:00|196245.8|196195.8|196244|196194|196274.1|196199.7|196240.3|196184.1|66
1746120300000|2025-05-01 17:25:00|196245.7|196195.7|196242.7|196192.7|196260.2|196210.2|196238.3|196188.3|177
1746120600000|2025-05-01 17:30:00|196244.5|196194.5|196222.9|196132.9|196246.1|196196.1|196166.9|196116.9|179
1746120900000|2025-05-01 17:35:00|196195.5|196145.5|196239.7|196189.7|196243|196193|196186|196126.6|55
1746121200000|2025-05-01 17:40:00|196246.2|196196.2|196247.2|196197.2|196279.5|196229.5|196241|196191|92
1746121500000|2025-05-01 17:45:00|196245.7|196195.7|196164.1|196114.1|196256.7|196206.7|196159.8|196109.8|114
1746121800000|2025-05-01 17:50:00|196201.1|196111.1|196101.6|196051.6|196201.1|196112.2|196101.6|196051.6|69
1746122100000|2025-05-01 17:55:00|196100.8|196050.8|196152.5|196102.5|196163.4|196113.4|196099.3|196049.3|92
1746122400000|2025-05-01 18:00:00|196156.4|196106.4|196129.4|196079.4|196163.5|196113.5|196122|196072|202
1746122700000|2025-05-01 18:05:00|196130.7|196080.7|196115.1|196065.1|196142.9|196092.9|196107.6|196041.5|190
1746123000000|2025-05-01 18:10:00|196112.5|196062.5|196156.3|196106.3|196170|196110.1|196110.8|196052.3|153
1746123300000|2025-05-01 18:15:00|196154.9|196104.9|196156.2|196106.2|196168.1|196113.5|196135.8|196071.3|101
1746123600000|2025-05-01 18:20:00|196156.5|196106.5|196082.3|196032.3|196170.7|196120.7|196044.9|195994.9|216
1746123900000|2025-05-01 18:25:00|196083.9|196033.9|196023.1|195973.1|196083.9|196033.9|196019.6|195969.6|113
1746124200000|2025-05-01 18:30:00|196019.7|195969.7|196021.6|195971.6|196041.1|195991.1|196009.5|195959.5|111
1746124500000|2025-05-01 18:35:00|196017.1|195967.1|196015.6|195965.6|196034.2|195984.2|196014.1|195964.1|56
1746124800000|2025-05-01 18:40:00|196018.6|195968.6|196015.9|195965.9|196025.2|195975.2|195993.9|195943.9|82
1746125100000|2025-05-01 18:45:00|196013.8|195963.8|196013.8|195963.8|196045|195973.9|196011.3|195944.5|79
1746125400000|2025-05-01 18:50:00|196012.8|195962.8|196033|195983|196055|195994.3|196012.8|195960|75
1746125700000|2025-05-01 18:55:00|196034|195984|196059.8|196009.8|196091.2|196041.2|196034|195984|120
1746126000000|2025-05-01 19:00:00|196061.6|196011.6|196024.7|195974.7|196088.4|196038.4|196024.7|195974.7|119
1746126300000|2025-05-01 19:05:00|196023.8|195973.8|196037.5|195987.5|196037.5|195987.5|196021|195971|39
1746126600000|2025-05-01 19:10:00|196039.6|195989.6|196051.3|196001.3|196061.3|196011.3|196039.6|195989.6|42
1746126900000|2025-05-01 19:15:00|196051.4|196001.4|196070.8|196020.8|196093.1|196043.1|196046.8|195996.8|74
1746127200000|2025-05-01 19:20:00|196064.7|196014.7|196041.5|195991.5|196091.6|196041.6|196031.4|195981.4|78
1746127500000|2025-05-01 19:25:00|196042.2|195992.2|196020.7|195970.7|196065|195997.3|196018|195950|126
1746127800000|2025-05-01 19:30:00|196019.4|195969.4|196020.6|195970.6|196022.6|195972.6|196015.8|195965.8|59
1746128100000|2025-05-01 19:35:00|196019.1|195969.1|196037.6|195987.6|196056|196006|196017.1|195967.1|58
1746128400000|2025-05-01 19:40:00|196029.8|195979.8|196049|195999|196072.5|196003.8|196025|195975|67
1746128700000|2025-05-01 19:45:00|196046.3|195996.3|196065.2|196015.2|196066.9|196016.9|196042.5|195992.5|34
1746129000000|2025-05-01 19:50:00|196063.6|196013.6|196030.6|195980.6|196089|196039|196026.2|195976.2|85
1746129300000|2025-05-01 19:55:00|196029.4|195979.4|196053.2|196003.2|196063.2|196013.2|196026.9|195976.9|160
1746129600000|2025-05-01 20:00:00|196050.7|196000.7|196084.1|196034.1|196087.6|196037.6|196021.3|195971.3|117
1746129900000|2025-05-01 20:05:00|196079.1|196029.1|196056|196006|196079.1|196029.1|196044.3|195994.3|59
1746130200000|2025-05-01 20:10:00|196056.8|196006.8|196052.1|196002.1|196066.4|196016.4|196040.9|195990.9|85
1746130500000|2025-05-01 20:15:00|196058.4|196008.4|196057.3|196007.3|196060.7|196010.7|196053.9|196003.9|98
1746130800000|2025-05-01 20:20:00|196055.7|196005.7|196047.3|195997.3|196080|196009|196042.9|195967.4|101
1746131100000|2025-05-01 20:25:00|196065|195975|196086.5|196036.5|196093.7|196043.7|196048.1|195975|88
1746131400000|2025-05-01 20:30:00|196088.1|196038.1|196059.7|196009.7|196093.3|196043.3|196046.4|195977.6|360
1746131700000|2025-05-01 20:35:00|196057.2|196007.2|196055|196005|196073.5|196010.3|196044.1|195983.5|133
1746132000000|2025-05-01 20:40:00|196053|196003|196091.8|196001.8|196091.8|196029.8|196049|195998.3|53
1746132300000|2025-05-01 20:45:00|196074.4|196024.4|196083.5|195993.5|196095.7|196026.4|196063.4|195973.4|95
1746132600000|2025-05-01 20:50:00|196085.4|195995.4|196102.3|196012.3|196111.2|196021.2|196085.4|195995.4|92
1746132900000|2025-05-01 20:55:00|196103.2|196013.2|196175|195948.7|196175|196013.2|196049.5|195948.7|130
1746133200000|2025-05-01 21:00:00|196235|195947|196255|195945|196258.5|196055|196118.3|195945|5
1746133500000|2025-05-01 21:05:00|196258.1|195948.1|196254.1|195944.1|196258.1|195948.1|196254.1|195944.1|2
1746133800000|2025-05-01 21:10:00|196265|195955|196263.7|195953.7|196289.9|195979.9|196221.7|195911.7|8
1746134100000|2025-05-01 21:15:00|196263.1|195953.1|196282.2|195972.2|196330|196020|196253|195943|10
1746134400000|2025-05-01 21:20:00|196280.5|195970.5|196289.9|195979.9|196301.1|195991.1|196280.5|195970.5|7
1746134700000|2025-05-01 21:25:00|196314|196004|196314|196004|196314|196004|196314|196004|1
1746135000000|2025-05-01 21:30:00|196313.7|196003.7|196290.4|195980.4|196313.7|196003.7|196289.2|195979.2|3
1746135300000|2025-05-01 21:35:00|196290.8|195980.8|196291.1|195981.1|196291.5|195981.5|196290.8|195980.8|4
1746135600000|2025-05-01 21:40:00|196319.9|196009.9|196286.6|195976.6|196319.9|196009.9|196286.6|195976.6|5
1746135900000|2025-05-01 21:45:00|196289|195979|196308|195998|196317.2|196007.2|196286.6|195976.6|6
1746136200000|2025-05-01 21:50:00|196319.1|196009.1|196292.5|195982.5|196323.6|196013.6|196292.5|195982.5|6
1746136500000|2025-05-01 21:55:00|196291.7|195981.7|196325|196015|196330|196020|196291.7|195981.7|8
1746136800000|2025-05-01 22:00:00|196330|196020|196186.4|195891.7|196330|196020|196135|195861.7|49
1746137100000|2025-05-01 22:05:00|196185.8|195892.3|196148.1|195930.5|196188.4|195945|196135|195888.9|30
1746137400000|2025-05-01 22:10:00|196148|195929.6|196168.1|195935.6|196201.1|196030|196095|195898.5|46
1746137700000|2025-05-01 22:15:00|196168|195942.4|196139.9|195929.6|196179.4|196010|196100|195897.7|22
1746138000000|2025-05-01 22:20:00|196175.6|195898.9|196138.7|195938.3|196179.8|195963|196117|195896.9|30
1746138300000|2025-05-01 22:25:00|196172|195901.1|196130.1|195947.7|196175.6|195995|196080|195898.7|19
1746138600000|2025-05-01 22:30:00|196085|195995|196152.7|195996|196209.3|196055|196080|195904.6|50
1746138900000|2025-05-01 22:35:00|196154.7|195995.7|196164.1|195994.2|196210.2|196030|196115|195964.7|12
1746139200000|2025-05-01 22:40:00|196120|196030|196120.5|196030.5|196210.2|196035|196120|195964.7|23
1746139500000|2025-05-01 22:45:00|196160.4|196001.8|196183.3|195979.1|196198.4|196049.5|196104.5|195974.8|26
1746139800000|2025-05-01 22:50:00|196183.2|195979.2|196184.6|195981.5|196186.9|196030.1|196104.5|195963.4|21
1746140100000|2025-05-01 22:55:00|196122.7|196032.7|196160.3|195971.3|196176.3|196033.1|196099.5|195971.1|27
1746140400000|2025-05-01 23:00:00|196103.3|196013.3|196103.7|196013.7|196181|196020|196097|195970.6|36
1746140700000|2025-05-01 23:05:00|196112.1|196022.1|196121|196031|196182.4|196041.7|196112.1|195998|25
1746141000000|2025-05-01 23:10:00|196126.2|196036.2|196129.7|196039.7|196144.3|196054.3|196112|196022|56
1746141300000|2025-05-01 23:15:00|196127.5|196037.5|196110.2|196020.2|196184.3|196041.5|196110.2|196000.3|37
1746141600000|2025-05-01 23:20:00|196104.5|196014.5|196080.7|195990.7|196112.6|196022.6|196080.3|195990.3|27
1746141900000|2025-05-01 23:25:00|196079.5|195989.5|196070|195980|196139|195992.9|196057|195949|24
1746142200000|2025-05-01 23:30:00|196138|195953.7|196088.4|195998.4|196154.2|195998.8|196066.5|195953.7|22
1746142500000|2025-05-01 23:35:00|196084.3|195994.3|196153.8|196063.8|196158.5|196068.5|196073.5|195983.5|25
1746142800000|2025-05-01 23:40:00|196167.4|196077.4|196158.5|196068.5|196173.4|196083.4|196147.6|196057.6|51
1746143100000|2025-05-01 23:45:00|196146.3|196056.3|196092|196002|196146.3|196056.3|196077.5|195987.5|61
1746143400000|2025-05-01 23:50:00|196094.4|196004.4|196080.5|195990.5|196127.2|196008|196077.1|195943.3|30
1746143700000|2025-05-01 23:55:00|196078.6|195988.6|196089.5|195999.5|196097.2|196007.2|196078.6|195988.6|143
1746057600000|2025-05-01 00:00:00|196170.4|196080.4|196172.9|196082.9|196203.5|196113.5|196144.2|196054.2|58
1746057900000|2025-05-01 00:05:00|196168.5|196078.5|196175.7|196085.7|196197.4|196107.4|196167.3|196077.3|82
1746058200000|2025-05-01 00:10:00|196168.5|196078.5|196148.8|196058.8|196174|196084|196131.5|196041.5|68
1746058500000|2025-05-01 00:15:00|196145.5|196055.5|196148.7|196058.7|196165.4|196075.4|196142.3|196052.3|38
1746058800000|2025-05-01 00:20:00|196170.8|196080.8|196150.3|196060.3|196170.8|196080.8|196132.8|196042.8|80
1746059100000|2025-05-01 00:25:00|196130.4|196040.4|196147.7|196057.7|196153.2|196063.2|196128.3|196038.3|76
1746059400000|2025-05-01 00:30:00|196132.6|196042.6|196119.1|196029.1|196157.4|196067.4|196090.8|196000.8|49
1746059700000|2025-05-01 00:35:00|196119.5|196029.5|196120.5|196030.5|196127.9|196037.9|196117.4|196027.4|22
1746060000000|2025-05-01 00:40:00|196120|196030|196116.8|196026.8|196122.5|196032.5|196112.3|196022.3|30
1746060300000|2025-05-01 00:45:00|196114|196024|196078.7|195988.7|196119.8|196029.8|196075.1|195985.1|30
1746060600000|2025-05-01 00:50:00|196081.4|195991.4|196068.8|195978.8|196082.9|195992.9|196065.7|195975.7|50
1746060900000|2025-05-01 00:55:00|196063.8|195973.8|196079.8|195989.8|196086.2|195996.2|196063.8|195973.8|34
1746061200000|2025-05-01 01:00:00|196079|195989|196086.9|195996.9|196087.8|195997.8|196068.1|195978.1|60
1746061500000|2025-05-01 01:05:00|196087.4|195997.4|196119.5|196029.5|196134.4|196044.4|196082.5|195992.5|46
1746061800000|2025-05-01 01:10:00|196121|196031|196121.6|196031.6|196133.1|196043.1|196117.7|196027.7|57
1746062100000|2025-05-01 01:15:00|196124.5|196034.5|196109.7|196019.7|196124.5|196034.5|196109.1|196019.1|48
1746062400000|2025-05-01 01:20:00|196113|196023|196100.8|196010.8|196113|196023|196085|195995|34
1746062700000|2025-05-01 01:25:00|196099|196009|196140.5|196050.5|196149|196059|196094.5|196004.5|31
1746063000000|2025-05-01 01:30:00|196144|196054|196120.3|196030.3|196147.1|196057.1|196114.3|196024.3|45
1746063300000|2025-05-01 01:35:00|196118.3|196028.3|196127.7|196037.7|196130|196040|196118.3|196028.3|23
1746063600000|2025-05-01 01:40:00|196125.8|196035.8|196151.3|196061.3|196154.9|196064.9|196125.8|196035.8|25
1746063900000|2025-05-01 01:45:00|196151.6|196061.6|196225.3|196135.3|196229.8|196139.8|196150.8|196060.8|65
1746064200000|2025-05-01 01:50:00|196224.9|196134.9|196232|196142|196237.1|196147.1|196224.9|196134.9|44
1746064500000|2025-05-01 01:55:00|196234|196144|196206.1|196116.1|196246.5|196156.5|196206.1|196116.1|36
1746064800000|2025-05-01 02:00:00|196207|196117|196220.8|196130.8|196225.7|196135.7|196207|196117|28
1746065100000|2025-05-01 02:05:00|196217.2|196127.2|196219.6|196129.6|196225|196135|196205.9|196115.9|29
1746065400000|2025-05-01 02:10:00|196220|196130|196217|196127|196222.4|196132.4|196209|196119|17
1746065700000|2025-05-01 02:15:00|196210|196120|196170.1|196080.1|196216.3|196126.3|196170|196080|28
1746066000000|2025-05-01 02:20:00|196170|196080|196143.6|196053.6|196177.7|196087.7|196141.3|196051.3|25
1746066300000|2025-05-01 02:25:00|196145|196055|196135|196045|196145|196055|196131.1|196041.1|22
1746066600000|2025-05-01 02:30:00|196132.6|196042.6|196144.6|196054.6|196151|196061|196100|196010|27
1746066900000|2025-05-01 02:35:00|196145|196055|196132.4|196042.4|196145|196055|196132.4|196042.4|15
1746067200000|2025-05-01 02:40:00|196140|196050|196143.6|196053.6|196145.5|196055.5|196133.4|196043.4|19
1746067500000|2025-05-01 02:45:00|196145|196055|196147.6|196057.6|196158.8|196068.8|196143.7|196053.7|27
1746067800000|2025-05-01 02:50:00|196145|196055|196145|196055|196146.9|196056.9|196145|196055|11
1746068100000|2025-05-01 02:55:00|196145.8|196055.8|196144.2|196054.2|196146.5|196056.5|196144.2|196054.2|7
1746068400000|2025-05-01 03:00:00|196145|196055|196165|196075|196165|196075|196144.9|196054.9|17
1746068700000|2025-05-01 03:05:00|196163.9|196073.9|196180|196090|196183.9|196093.9|196160.3|196070.3|19
1746069000000|2025-05-01 03:10:00|196181.5|196091.5|196254.7|196164.7|196317.7|196165|196181.5|196091.5|27
1746069300000|2025-05-01 03:15:00|196255|196165|196250.9|196160.9|196259|196169|196249.2|196159.2|15
1746069600000|2025-05-01 03:20:00|196250|196160|196230|196140|196251.2|196161.2|196226.7|196136.7|14
1746069900000|2025-05-01 03:25:00|196229.1|196139.1|196230|196140|196232.3|196142.3|196226.6|196136.6|14
1746070200000|2025-05-01 03:30:00|196229.4|196139.4|196239.2|196149.2|196240|196150|196228|196138|20
1746070500000|2025-05-01 03:35:00|196243.5|196153.5|196256.4|196166.4|196260.2|196170.2|196218|196128|98
1746070800000|2025-05-01 03:40:00|196252.9|196162.9|196267.4|196177.4|196318.7|196215.7|196250|196115.9|88
1746071100000|2025-05-01 03:45:00|196268.7|196178.7|196286|196196|196321.3|196219.9|196244.4|196118.4|126
1746071400000|2025-05-01 03:50:00|196301.5|196211.5|196306.9|196216.9|196317.5|196227.5|196283|196193|102
1746071700000|2025-05-01 03:55:00|196301.2|196211.2|196311|196221|196319|196229|196294|196204|96
1746072000000|2025-05-01 04:00:00|196306.5|196216.5|196306.2|196216.2|196320|196230|196283.1|196193.1|66
1746072300000|2025-05-01 04:05:00|196300.8|196210.8|196314.9|196224.9|196318|196228|196295.5|196205.5|78
1746072600000|2025-05-01 04:10:00|196306.1|196216.1|196304|196214|196318|196228|196294|196204|43
1746072900000|2025-05-01 04:15:00|196304.2|196214.2|196309.5|196219.5|196367.5|196229|196300.5|196164.7|67
1746073200000|2025-05-01 04:20:00|196318.5|196228.5|196328.6|196238.6|196330.5|196240.5|196295.2|196205.2|93
1746073500000|2025-05-01 04:25:00|196323.5|196233.5|196321.8|196231.8|196329.7|196239.7|196320|196230|36
1746073800000|2025-05-01 04:30:00|196320|196230|196335.5|196245.5|196345.6|196255.6|196320|196230|81
1746074100000|2025-05-01 04:35:00|196341|196251|196343.4|196253.4|196381.5|196254.5|196333|196216.5|65
1746074400000|2025-05-01 04:40:00|196343|196253|196339.6|196249.6|196347.5|196257.5|196333.3|196243.3|86
1746074700000|2025-05-01 04:45:00|196340.9|196250.9|196341|196251|196346|196256|196329.5|196239.5|56
1746075000000|2025-05-01 04:50:00|196343.9|196253.9|196342.2|196252.2|196347|196257|196335|196245|52
1746075300000|2025-05-01 04:55:00|196337.2|196247.2|196353.2|196263.2|196361.1|196271.1|196335|196245|67
1746075600000|2025-05-01 05:00:00|196359.3|196269.3|196420.2|196330.2|196425.4|196335.4|196358.7|196269.3|244
1746075900000|2025-05-01 05:05:00|196415|196325|196381.5|196291.5|196469.5|196334|196371.9|196191.1|110
1746076200000|2025-05-01 05:10:00|196382.8|196292.8|196375.4|196285.4|196386|196296|196354|196264|78
1746076500000|2025-05-01 05:15:00|196374.7|196284.7|196343.8|196253.8|196383|196293|196343.8|196253.8|84
1746076800000|2025-05-01 05:20:00|196345|196255|196377|196287|196387.9|196297.9|196345|196255|73
1746077100000|2025-05-01 05:25:00|196379.4|196289.4|196403.5|196313.5|196461.4|196371.4|196377|196287|110
1746077400000|2025-05-01 05:30:00|196400|196310|196403|196313|196407.1|196317.1|196400|196310|36
1746077700000|2025-05-01 05:35:00|196400.5|196310.5|196414.8|196324.8|196417.8|196327.8|196367.3|196282|126
1746078000000|2025-05-01 05:40:00|196414.1|196324.1|196418.3|196328.3|196426|196336|196397|196307|167
1746078300000|2025-05-01 05:45:00|196414.8|196324.8|196453|196363|196456.9|196366.9|196399|196309|183
1746078600000|2025-05-01 05:50:00|196461.3|196371.3|196460.9|196370.9|196468|196378|196451|196361|77
1746078900000|2025-05-01 05:55:00|196459.2|196369.2|196470|196380|196470|196380|196447.7|196357.7|131
1746079200000|2025-05-01 06:00:00|196469|196379|196453.6|196363.6|196471.2|196381.2|196445.5|196355.5|322
1746079500000|2025-05-01 06:05:00|196456.1|196366.1|196452|196362|196470.9|196380.9|196450|196360|95
1746079800000|2025-05-01 06:10:00|196450.4|196360.4|196455|196365|196467.5|196377.5|196443.8|196353.8|294
1746080100000|2025-05-01 06:15:00|196464.5|196374.5|196551.5|196461.5|196554.8|196464.8|196452.6|196362.6|226
1746080400000|2025-05-01 06:20:00|196552.7|196462.7|196481.1|196391.1|196560.2|196470.2|196480.5|196390.5|47
1746080700000|2025-05-01 06:25:00|196480.8|196390.8|196497.8|196407.8|196509.9|196419.9|196480|196390|29
1746081000000|2025-05-01 06:30:00|196500|196410|196538.9|196448.9|196559.9|196469.9|196496.2|196406.2|39
1746081300000|2025-05-01 06:35:00|196536|196446|196535|196445|196536.1|196446.1|196529.6|196439.6|59
1746081600000|2025-05-01 06:40:00|196537.2|196447.2|196448.2|196358.2|196538.6|196448.6|196446.9|196356.9|84
1746081900000|2025-05-01 06:45:00|196449.4|196359.4|196460|196370|196463.6|196373.6|196414.6|196324.6|121
1746082200000|2025-05-01 06:50:00|196455|196365|196415.1|196325.1|196457.6|196367.6|196415.1|196325.1|78
1746082500000|2025-05-01 06:55:00|196418.1|196328.1|196620.1|196530.1|196620.1|196530.1|196403.5|196313.5|107
1746082800000|2025-05-01 07:00:00|196613.3|196523.3|196686|196596|196753.5|196663.5|196613.3|196523.3|129
1746083100000|2025-05-01 07:05:00|196685.3|196595.3|196793|196703|196802.1|196712.1|196682.9|196592.9|136
1746083400000|2025-05-01 07:10:00|196796|196706|196779.8|196689.8|196810|196720|196778.4|196688.4|134
1746083700000|2025-05-01 07:15:00|196782.8|196692.8|196810|196720|196812.3|196722.3|196752|196662|96
1746084000000|2025-05-01 07:20:00|196809|196719|196716|196626|196812|196722|196692|196602|191
1746084300000|2025-05-01 07:25:00|196717|196627|196694.6|196604.6|196785.5|196695.5|196684.8|196594.8|353
1746084600000|2025-05-01 07:30:00|196694.7|196604.7|196649.4|196559.4|196696|196606|196640|196550|190
1746084900000|2025-05-01 07:35:00|196644.9|196554.9|196648.4|196558.4|196689.7|196599.7|196622.4|196532.4|100
1746085200000|2025-05-01 07:40:00|196647.4|196557.4|196603.9|196513.9|196654.1|196564.1|196598.5|196508.5|310
1746085500000|2025-05-01 07:45:00|196604.1|196514.1|196630.9|196540.9|196648.6|196558.6|196603.7|196513.7|192
1746085800000|2025-05-01 07:50:00|196631.9|196541.9|196717.3|196627.3|196719.9|196647.5|196630.6|196540.6|169
1746086100000|2025-05-01 07:55:00|196720.5|196630.5|196705|196615|196771|196681|196680.4|196590.4|116
1746086400000|2025-05-01 08:00:00|196707.1|196617.1|196677.5|196587.5|196747.5|196657.5|196677.5|196587.5|95
1746086700000|2025-05-01 08:05:00|196675|196585|196612.9|196522.9|196675|196585|196579.9|196489.9|119
1746087000000|2025-05-01 08:10:00|196610.1|196520.1|196567.1|196477.1|196621.4|196531.4|196558.4|196468.4|68
1746087300000|2025-05-01 08:15:00|196565|196475|196561.7|196471.7|196576.7|196486.7|196523.2|196433.2|73
1746087600000|2025-05-01 08:20:00|196558.7|196468.7|196455.8|196365.8|196563.5|196473.5|196431.7|196341.7|140
1746087900000|2025-05-01 08:25:00|196457.5|196367.5|196390.1|196300.1|196464.4|196374.4|196384|196294|137
1746088200000|2025-05-01 08:30:00|196390.3|196300.3|196424.2|196334.2|196456.8|196366.8|196384.7|196294.7|72
1746088500000|2025-05-01 08:35:00|196420.2|196330.2|196413.7|196323.7|196420.3|196330.3|196413.2|196323.2|89
1746088800000|2025-05-01 08:40:00|196416.5|196326.5|196445|196355|196451.1|196361.1|196410.7|196320.7|50
1746089100000|2025-05-01 08:45:00|196446.3|196356.3|196415|196325|196446.3|196356.3|196412.4|196322.4|44
1746089400000|2025-05-01 08:50:00|196413.7|196323.7|196449.9|196359.9|196456.6|196366.6|196411.5|196321.5|42
1746089700000|2025-05-01 08:55:00|196450|196360|196455.5|196365.5|196455.6|196365.6|196449.7|196359.7|43
1746090000000|2025-05-01 09:00:00|196453.8|196363.8|196524|196434|196540.8|196450.8|196448.4|196358.4|70
1746090300000|2025-05-01 09:05:00|196536|196446|196457.8|196367.8|196539.5|196449.5|196452.1|196362.1|84
1746090600000|2025-05-01 09:10:00|196459.3|196369.3|196492.2|196402.2|196503.1|196413.1|196459.3|196369.3|127
1746090900000|2025-05-01 09:15:00|196503.1|196413.1|196483.9|196393.9|196503.3|196413.3|196477|196387|74
1746091200000|2025-05-01 09:20:00|196476|196386|196485.7|196395.7|196492.8|196402.8|196475.3|196385.3|32
1746091500000|2025-05-01 09:25:00|196485|196395|196510.9|196420.9|196519.5|196429.5|196484.7|196394.7|31
1746091800000|2025-05-01 09:30:00|196510|196420|196498|196448|196518.7|196454.4|196483.5|196393.5|186
1746092100000|2025-05-01 09:35:00|196496.1|196446.1|196515|196425|196521.2|196446.1|196496.1|196423.5|15
1746092400000|2025-05-01 09:40:00|196516.2|196426.2|196510|196460|196523.9|196465.7|196510|196425|21
1746092700000|2025-05-01 09:45:00|196545.7|196455.7|196484.7|196394.7|196545.7|196455.7|196475.5|196385.5|95
1746093000000|2025-05-01 09:50:00|196482.1|196392.1|196488.9|196398.9|196493.9|196403.9|196480.5|196390.5|40
1746093300000|2025-05-01 09:55:00|196495.3|196405.3|196599.3|196509.3|196631.7|196541.7|196495.3|196405.3|142
1746093600000|2025-05-01 10:00:00|196601.6|196511.6|196483.9|196433.9|196604.2|196514.2|196480.1|196430.1|100
1746093900000|2025-05-01 10:05:00|196485.5|196435.5|196513.7|196423.7|196530.9|196452.5|196483.9|196419.6|81
1746094200000|2025-05-01 10:10:00|196509.2|196419.2|196523.9|196433.9|196535.9|196445.9|196505.9|196415.9|64
1746094500000|2025-05-01 10:15:00|196526.7|196436.7|196509.8|196419.8|196537.7|196447.7|196494.8|196404.8|82
1746094800000|2025-05-01 10:20:00|196510|196420|196537.8|196447.8|196538.7|196448.7|196510|196420|62
1746095100000|2025-05-01 10:25:00|196540|196450|196570.3|196480.3|196580.8|196490.8|196538.4|196448.4|83
1746095400000|2025-05-01 10:30:00|196570|196480|196535.6|196445.6|196570.4|196480.4|196525|196435|128
1746095700000|2025-05-01 10:35:00|196535.3|196445.3|196530.9|196440.9|196545.1|196455.1|196518.7|196428.7|99
1746096000000|2025-05-01 10:40:00|196528.6|196438.6|196545.2|196455.2|196568.6|196491.5|196528.6|196438.6|51
1746096300000|2025-05-01 10:45:00|196549.1|196459.1|196534.9|196444.9|196549.8|196459.8|196516.9|196426.9|100
1746096600000|2025-05-01 10:50:00|196532.4|196442.4|196457.3|196367.3|196545.3|196455.3|196452.8|196362.8|71
1746096900000|2025-05-01 10:55:00|196461.1|196371.1|196473.5|196423.5|196523.1|196473.1|196433.5|196371.1|205
1746097200000|2025-05-01 11:00:00|196475.2|196425.2|196383.8|196333.8|196500.5|196450.5|196383.8|196331.4|297
1746097500000|2025-05-01 11:05:00|196387.6|196337.6|196376.4|196326.4|196449.4|196389.2|196366.6|196316|152
1746097800000|2025-05-01 11:10:00|196374.8|196324.8|196335.1|196285.1|196375.1|196325.1|196311.8|196261.8|115
1746098100000|2025-05-01 11:15:00|196334.8|196284.8|196314|196224|196376.3|196326.3|196286.8|196217.7|222
1746098400000|2025-05-01 11:20:00|196321.1|196231.1|196241.4|196191.4|196340.8|196250.8|196227.1|196157.3|186
1746098700000|2025-05-01 11:25:00|196243|196193|196246.8|196196.8|196265.2|196213.5|196236.2|196167.6|173
1746099000000|2025-05-01 11:30:00|196250.9|196200.9|196254.1|196204.1|196330.7|196280.7|196230.9|196180.9|119
1746099300000|2025-05-01 11:35:00|196255.3|196205.3|196171.5|196121.5|196258.1|196208.1|196165.8|196094.2|148
1746099600000|2025-05-01 11:40:00|196148.8|196098.8|196184.4|196134.4|196192.7|196138.5|196137.3|196076.7|80
1746099900000|2025-05-01 11:45:00|196200|196110|196385.1|196335.1|196390.3|196340.3|196183.8|196110|142
1746100200000|2025-05-01 11:50:00|196386.6|196336.6|196398.8|196308.8|196430|196374.3|196309.2|196259.2|247
1746100500000|2025-05-01 11:55:00|196397.1|196307.1|196383.4|196333.4|196397.1|196338.7|196284.1|196217.4|188
1746100800000|2025-05-01 12:00:00|196379.1|196329.1|196418.7|196368.7|196435|196385|196368.4|196318.4|163
1746101100000|2025-05-01 12:05:00|196416.9|196366.9|196557.1|196507.1|196614.2|196524.2|196410|196345|131
1746101400000|2025-05-01 12:10:00|196557.6|196507.6|196426.4|196376.4|196560.8|196510.8|196398.9|196330.8|218
1746101700000|2025-05-01 12:15:00|196425.4|196375.4|196442.5|196392.5|196450.4|196400.4|196404.9|196354.9|86
1746102000000|2025-05-01 12:20:00|196442.4|196392.4|196452.2|196402.2|196470.3|196420.3|196418.4|196368.4|147
1746102300000|2025-05-01 12:25:00|196452.3|196402.3|196479.5|196310|196479.5|196405.3|196375.1|196300.9|104
1746102600000|2025-05-01 12:30:00|196484.5|196323|196416.5|196326.5|196484.5|196410.7|196350.1|196274.9|296
1746102900000|2025-05-01 12:35:00|196403.6|196353.6|196475.6|196425.6|196537|196466.1|196321.9|196271.9|249
1746103200000|2025-05-01 12:40:00|196474.1|196424.1|196550.5|196500.5|196550.5|196500.5|196472.7|196422.7|201
1746103500000|2025-05-01 12:45:00|196548.8|196498.8|196429.1|196379.1|196562.7|196512.7|196429.1|196379.1|159
1746103800000|2025-05-01 12:50:00|196427|196377|196328.8|196238.8|196427|196377|196309.8|196237.4|177
1746104100000|2025-05-01 12:55:00|196328.7|196238.7|196419|196369|196420.5|196370.5|196312.5|196238.5|212
1746104400000|2025-05-01 13:00:00|196423.7|196373.7|196501.1|196451.1|196536.1|196486.1|196415.1|196365.1|148
1746104700000|2025-05-01 13:05:00|196543.5|196493.5|196385.4|196295.4|196559.3|196509.3|196358.4|196295.4|251
1746105000000|2025-05-01 13:10:00|196385.2|196295.2|196238.2|196188.2|196385.2|196295.2|196185.6|196135.6|262
1746105300000|2025-05-01 13:15:00|196236.8|196186.8|196255.8|196205.8|196344.3|196286.4|196236.8|196186.8|119
1746105600000|2025-05-01 13:20:00|196248.7|196198.7|196163.4|196113.4|196256.2|196206.2|196150.9|196100.9|115
1746105900000|2025-05-01 13:25:00|196165|196115|196049.7|195999.7|196165|196115|196039.4|195989.4|136
1746106200000|2025-05-01 13:30:00|196048.5|195998.5|196165.8|196115.8|196169.6|196119.6|196043.8|195965|228
1746106500000|2025-05-01 13:35:00|196163.4|196113.4|196145.4|196055.4|196195.8|196145.8|196003.5|195953.5|209
1746106800000|2025-05-01 13:40:00|196177.2|196127.2|196112.1|196022.1|196192.2|196132.6|196072.1|195982.1|195
1746107100000|2025-05-01 13:45:00|196119.9|196029.9|196064.2|196014.2|196124.6|196047.9|196046.7|195996.7|113
1746107400000|2025-05-01 13:50:00|196059.9|196009.9|195987.7|195937.7|196059.9|196009.9|195984.3|195934.3|185
1746107700000|2025-05-01 13:55:00|195990.6|195940.6|196134.5|195949.9|196134.5|196045.9|195987.6|195937.6|225
1746108000000|2025-05-01 14:00:00|196147.4|196034.5|196062.9|196012.9|196197.6|196140.8|196060.5|195976.3|343
1746108300000|2025-05-01 14:05:00|196059.8|196009.8|196075.1|195985.1|196112.5|196062.5|195992|195942|264
1746108600000|2025-05-01 14:10:00|196081.3|195991.3|196085.1|195995.1|196091.5|196021.4|195980|195930|292
1746108900000|2025-05-01 14:15:00|196079.3|195989.3|196109.6|196059.6|196128.6|196069.5|195984.1|195934.1|290
1746109200000|2025-05-01 14:20:00|196109.1|196059.1|196071.6|196021.6|196167|196117|195954.2|195904.2|319
1746109500000|2025-05-01 14:25:00|196069.5|196019.5|196219.1|196169.1|196227.6|196175|196061.9|196011.9|302
1746109800000|2025-05-01 14:30:00|196220|196170|196224.9|196174.9|196320.7|196253.2|196209.9|196137.8|266
1746110100000|2025-05-01 14:35:00|196217.1|196167.1|196056.9|196006.9|196229.1|196179.1|196055.2|196005.2|236
1746110400000|2025-05-01 14:40:00|196055.5|196005.5|196171.4|196121.4|196171.4|196121.4|196052.3|196002.3|199
1746110700000|2025-05-01 14:45:00|196164.7|196114.7|196080.1|195990.1|196168.3|196118.3|196056|195986.2|205
1746111000000|2025-05-01 14:50:00|196060.1|196010.1|196323.4|196273.4|196324.4|196274.4|196060.1|196010.1|259
1746111300000|2025-05-01 14:55:00|196322.3|196272.3|196136.4|196086.4|196324.7|196274.7|196087.3|196037.3|447
1746111600000|2025-05-01 15:00:00|196139.1|196089.1|196139.5|196089.5|196223.2|196173.2|196119.8|196069.8|272
1746111900000|2025-05-01 15:05:00|196137.6|196087.6|196058.5|196008.5|196139.7|196089.7|196044.6|195994.6|178
1746112200000|2025-05-01 15:10:00|196058.2|196008.2|195978|195928|196058.2|196008.2|195971.3|195904.1|121
1746112500000|2025-05-01 15:15:00|195970.9|195920.9|196106.7|196056.7|196111.6|196061.6|195932.6|195882.6|237
1746112800000|2025-05-01 15:20:00|196104.8|196054.8|196071.5|196021.5|196108.1|196058.1|196032.3|195982.3|222
1746113100000|2025-05-01 15:25:00|196065|196015|196074.5|196024.5|196137|196087|196058.2|196008.2|113
1746113400000|2025-05-01 15:30:00|196073.2|196023.2|196060|196010|196110.5|196060.5|196030.8|195980.8|104
1746113700000|2025-05-01 15:35:00|196060.3|196010.3|196027.2|195977.2|196063.2|196013.2|196010.5|195960.5|112
1746114000000|2025-05-01 15:40:00|196025.5|195975.5|196063.5|196013.5|196077.4|196021.4|196021|195971|199
1746114300000|2025-05-01 15:45:00|196060.5|196010.5|196187.6|196137.6|196245.7|196170.3|196053.8|195990.3|241
1746114600000|2025-05-01 15:50:00|196182|196132|196373.1|196323.1|196373.9|196323.9|196171.4|196121.4|367
1746114900000|2025-05-01 15:55:00|196374.6|196324.6|196368.4|196318.4|196394.5|196331.3|196232.9|196175.9|336
1746115200000|2025-05-01 16:00:00|196364.7|196314.7|196352|196302|196389|196339|196319.9|196269.9|231
1746115500000|2025-05-01 16:05:00|196353.8|196303.8|196357|196307|196445.2|196395.2|196344.8|196294.8|138
1746115800000|2025-05-01 16:10:00|196371.9|196321.9|196327.2|196277.2|196424.2|196355.8|196317.4|196267.4|244
1746116100000|2025-05-01 16:15:00|196327.1|196277.1|196338|196248|196341.5|196285.2|196275.3|196208.2|94
1746116400000|2025-05-01 16:20:00|196338.8|196248.8|196314.9|196264.9|196399.1|196349.1|196313.1|196247.4|126
1746116700000|2025-05-01 16:25:00|196316.7|196266.7|196317.2|196267.2|196347.2|196297.2|196279.5|196229.5|210
1746117000000|2025-05-01 16:30:00|196321.8|196271.8|196317.9|196267.9|196350.7|196276.5|196315.2|196260|77
1746117300000|2025-05-01 16:35:00|196353|196263|196300.7|196250.7|196372|196322|196295.4|196245.4|136
1746117600000|2025-05-01 16:40:00|196301|196251|196310.5|196260.5|196322.2|196272.2|196280.6|196230.6|87
1746117900000|2025-05-01 16:45:00|196317.9|196267.9|196277.8|196227.8|196319.6|196269.6|196239.7|196185|87
1746118200000|2025-05-01 16:50:00|196279.6|196229.6|196245.4|196195.4|196286.4|196236.4|196228.7|196178.7|130
1746118500000|2025-05-01 16:55:00|196264.1|196174.1|196260.3|196170.3|196268|196178|196254.4|196164.4|37
1746118800000|2025-05-01 17:00:00|196264.7|196174.7|196275.6|196225.6|196298.8|196239.9|196252.2|196162.2|92
1746119100000|2025-05-01 17:05:00|196273.1|196223.1|196272.7|196222.7|196302.6|196230.4|196270.5|196212.6|110
1746119400000|2025-05-01 17:10:00|196271.2|196221.2|196234.3|196184.3|196271.2|196221.2|196226.9|196173.9|48
1746119700000|2025-05-01 17:15:00|196237.9|196187.9|196241.1|196191.1|196245.5|196195.5|196231.3|196181.3|55
1746120000000|2025-05-01 17:20:00|196245.8|196195.8|196244|196194|196274.1|196199.7|196240.3|196184.1|66
1746120300000|2025-05-01 17:25:00|196245.7|196195.7|196242.7|196192.7|196260.2|196210.2|196238.3|196188.3|177
1746120600000|2025-05-01 17:30:00|196244.5|196194.5|196222.9|196132.9|196246.1|196196.1|196166.9|196116.9|179
1746120900000|2025-05-01 17:35:00|196195.5|196145.5|196239.7|196189.7|196243|196193|196186|196126.6|55
1746121200000|2025-05-01 17:40:00|196246.2|196196.2|196247.2|196197.2|196279.5|196229.5|196241|196191|92
1746121500000|2025-05-01 17:45:00|196245.7|196195.7|196164.1|196114.1|196256.7|196206.7|196159.8|196109.8|114
1746121800000|2025-05-01 17:50:00|196201.1|196111.1|196101.6|196051.6|196201.1|196112.2|196101.6|196051.6|69
1746122100000|2025-05-01 17:55:00|196100.8|196050.8|196152.5|196102.5|196163.4|196113.4|196099.3|196049.3|92
1746122400000|2025-05-01 18:00:00|196156.4|196106.4|196129.4|196079.4|196163.5|196113.5|196122|196072|202
1746122700000|2025-05-01 18:05:00|196130.7|196080.7|196115.1|196065.1|196142.9|196092.9|196107.6|196041.5|190
1746123000000|2025-05-01 18:10:00|196112.5|196062.5|196156.3|196106.3|196170|196110.1|196110.8|196052.3|153
1746123300000|2025-05-01 18:15:00|196154.9|196104.9|196156.2|196106.2|196168.1|196113.5|196135.8|196071.3|101
1746123600000|2025-05-01 18:20:00|196156.5|196106.5|196082.3|196032.3|196170.7|196120.7|196044.9|195994.9|216
1746123900000|2025-05-01 18:25:00|196083.9|196033.9|196023.1|195973.1|196083.9|196033.9|196019.6|195969.6|113
1746124200000|2025-05-01 18:30:00|196019.7|195969.7|196021.6|195971.6|196041.1|195991.1|196009.5|195959.5|111
1746124500000|2025-05-01 18:35:00|196017.1|195967.1|196015.6|195965.6|196034.2|195984.2|196014.1|195964.1|56
1746124800000|2025-05-01 18:40:00|196018.6|195968.6|196015.9|195965.9|196025.2|195975.2|195993.9|195943.9|82
1746125100000|2025-05-01 18:45:00|196013.8|195963.8|196013.8|195963.8|196045|195973.9|196011.3|195944.5|79
1746125400000|2025-05-01 18:50:00|196012.8|195962.8|196033|195983|196055|195994.3|196012.8|195960|75
1746125700000|2025-05-01 18:55:00|196034|195984|196059.8|196009.8|196091.2|196041.2|196034|195984|120
1746126000000|2025-05-01 19:00:00|196061.6|196011.6|196024.7|195974.7|196088.4|196038.4|196024.7|195974.7|119
1746126300000|2025-05-01 19:05:00|196023.8|195973.8|196037.5|195987.5|196037.5|195987.5|196021|195971|39
1746126600000|2025-05-01 19:10:00|196039.6|195989.6|196051.3|196001.3|196061.3|196011.3|196039.6|195989.6|42
1746126900000|2025-05-01 19:15:00|196051.4|196001.4|196070.8|196020.8|196093.1|196043.1|196046.8|195996.8|74
1746127200000|2025-05-01 19:20:00|196064.7|196014.7|196041.5|195991.5|196091.6|196041.6|196031.4|195981.4|78
1746127500000|2025-05-01 19:25:00|196042.2|195992.2|196020.7|195970.7|196065|195997.3|196018|195950|126
1746127800000|2025-05-01 19:30:00|196019.4|195969.4|196020.6|195970.6|196022.6|195972.6|196015.8|195965.8|59
1746128100000|2025-05-01 19:35:00|196019.1|195969.1|196037.6|195987.6|196056|196006|196017.1|195967.1|58
1746128400000|2025-05-01 19:40:00|196029.8|195979.8|196049|195999|196072.5|196003.8|196025|195975|67
1746128700000|2025-05-01 19:45:00|196046.3|195996.3|196065.2|196015.2|196066.9|196016.9|196042.5|195992.5|34
1746129000000|2025-05-01 19:50:00|196063.6|196013.6|196030.6|195980.6|196089|196039|196026.2|195976.2|85
1746129300000|2025-05-01 19:55:00|196029.4|195979.4|196053.2|196003.2|196063.2|196013.2|196026.9|195976.9|160
1746129600000|2025-05-01 20:00:00|196050.7|196000.7|196084.1|196034.1|196087.6|196037.6|196021.3|195971.3|117
1746129900000|2025-05-01 20:05:00|196079.1|196029.1|196056|196006|196079.1|196029.1|196044.3|195994.3|59
1746130200000|2025-05-01 20:10:00|196056.8|196006.8|196052.1|196002.1|196066.4|196016.4|196040.9|195990.9|85
1746130500000|2025-05-01 20:15:00|196058.4|196008.4|196057.3|196007.3|196060.7|196010.7|196053.9|196003.9|98
1746130800000|2025-05-01 20:20:00|196055.7|196005.7|196047.3|195997.3|196080|196009|196042.9|195967.4|101
1746131100000|2025-05-01 20:25:00|196065|195975|196086.5|196036.5|196093.7|196043.7|196048.1|195975|88
1746131400000|2025-05-01 20:30:00|196088.1|196038.1|196059.7|196009.7|196093.3|196043.3|196046.4|195977.6|360
1746131700000|2025-05-01 20:35:00|196057.2|196007.2|196055|196005|196073.5|196010.3|196044.1|195983.5|133
1746132000000|2025-05-01 20:40:00|196053|196003|196091.8|196001.8|196091.8|196029.8|196049|195998.3|53
1746132300000|2025-05-01 20:45:00|196074.4|196024.4|196083.5|195993.5|196095.7|196026.4|196063.4|195973.4|95
1746132600000|2025-05-01 20:50:00|196085.4|195995.4|196102.3|196012.3|196111.2|196021.2|196085.4|195995.4|92
1746132900000|2025-05-01 20:55:00|196103.2|196013.2|196175|195948.7|196175|196013.2|196049.5|195948.7|130
1746133200000|2025-05-01 21:00:00|196235|195947|196255|195945|196258.5|196055|196118.3|195945|5
1746133500000|2025-05-01 21:05:00|196258.1|195948.1|196254.1|195944.1|196258.1|195948.1|196254.1|195944.1|2
1746133800000|2025-05-01 21:10:00|196265|195955|196263.7|195953.7|196289.9|195979.9|196221.7|195911.7|8
1746134100000|2025-05-01 21:15:00|196263.1|195953.1|196282.2|195972.2|196330|196020|196253|195943|10
1746134400000|2025-05-01 21:20:00|196280.5|195970.5|196289.9|195979.9|196301.1|195991.1|196280.5|195970.5|7
1746134700000|2025-05-01 21:25:00|196314|196004|196314|196004|196314|196004|196314|196004|1
1746135000000|2025-05-01 21:30:00|196313.7|196003.7|196290.4|195980.4|196313.7|196003.7|196289.2|195979.2|3
1746135300000|2025-05-01 21:35:00|196290.8|195980.8|196291.1|195981.1|196291.5|195981.5|196290.8|195980.8|4
1746135600000|2025-05-01 21:40:00|196319.9|196009.9|196286.6|195976.6|196319.9|196009.9|196286.6|195976.6|5
1746135900000|2025-05-01 21:45:00|196289|195979|196308|195998|196317.2|196007.2|196286.6|195976.6|6
1746136200000|2025-05-01 21:50:00|196319.1|196009.1|196292.5|195982.5|196323.6|196013.6|196292.5|195982.5|6
1746136500000|2025-05-01 21:55:00|196291.7|195981.7|196325|196015|196330|196020|196291.7|195981.7|8
1746136800000|2025-05-01 22:00:00|196330|196020|196186.4|195891.7|196330|196020|196135|195861.7|49
1746137100000|2025-05-01 22:05:00|196185.8|195892.3|196148.1|195930.5|196188.4|195945|196135|195888.9|30
1746137400000|2025-05-01 22:10:00|196148|195929.6|196168.1|195935.6|196201.1|196030|196095|195898.5|46
1746137700000|2025-05-01 22:15:00|196168|195942.4|196139.9|195929.6|196179.4|196010|196100|195897.7|22
1746138000000|2025-05-01 22:20:00|196175.6|195898.9|196138.7|195938.3|196179.8|195963|196117|195896.9|30
1746138300000|2025-05-01 22:25:00|196172|195901.1|196130.1|195947.7|196175.6|195995|196080|195898.7|19
1746138600000|2025-05-01 22:30:00|196085|195995|196152.7|195996|196209.3|196055|196080|195904.6|50
1746138900000|2025-05-01 22:35:00|196154.7|195995.7|196164.1|195994.2|196210.2|196030|196115|195964.7|12
1746139200000|2025-05-01 22:40:00|196120|196030|196120.5|196030.5|196210.2|196035|196120|195964.7|23
1746139500000|2025-05-01 22:45:00|196160.4|196001.8|196183.3|195979.1|196198.4|196049.5|196104.5|195974.8|26
1746139800000|2025-05-01 22:50:00|196183.2|195979.2|196184.6|195981.5|196186.9|196030.1|196104.5|195963.4|21
1746140100000|2025-05-01 22:55:00|196122.7|196032.7|196160.3|195971.3|196176.3|196033.1|196099.5|195971.1|27
1746140400000|2025-05-01 23:00:00|196103.3|196013.3|196103.7|196013.7|196181|196020|196097|195970.6|36
1746140700000|2025-05-01 23:05:00|196112.1|196022.1|196121|196031|196182.4|196041.7|196112.1|195998|25
1746141000000|2025-05-01 23:10:00|196126.2|196036.2|196129.7|196039.7|196144.3|196054.3|196112|196022|56
1746141300000|2025-05-01 23:15:00|196127.5|196037.5|196110.2|196020.2|196184.3|196041.5|196110.2|196000.3|37
1746141600000|2025-05-01 23:20:00|196104.5|196014.5|196080.7|195990.7|196112.6|196022.6|196080.3|195990.3|27
1746141900000|2025-05-01 23:25:00|196079.5|195989.5|196070|195980|196139|195992.9|196057|195949|24
1746142200000|2025-05-01 23:30:00|196138|195953.7|196088.4|195998.4|196154.2|195998.8|196066.5|195953.7|22
1746142500000|2025-05-01 23:35:00|196084.3|195994.3|196153.8|196063.8|196158.5|196068.5|196073.5|195983.5|25
1746142800000|2025-05-01 23:40:00|196167.4|196077.4|196158.5|196068.5|196173.4|196083.4|196147.6|196057.6|51
1746143100000|2025-05-01 23:45:00|196146.3|196056.3|196092|196002|196146.3|196056.3|196077.5|195987.5|61
1746143400000|2025-05-01 23:50:00|196094.4|196004.4|196080.5|195990.5|196127.2|196008|196077.1|195943.3|30
1746143700000|2025-05-01 23:55:00|196078.6|195988.6|196089.5|195999.5|196097.2|196007.2|196078.6|195988.6|143
1746144000000|2025-05-02 00:00:00|196079|195989|196086.3|195996.3|196111.9|196021.9|196047.3|195957.3|183
1746144300000|2025-05-02 00:05:00|196089.7|195999.7|196113|196023|196115.7|196025.7|196083.5|195993.5|136
1746144600000|2025-05-02 00:10:00|196108.5|196018.5|196084.5|195994.5|196118.5|196028.5|196083.2|195993.2|155
1746144900000|2025-05-02 00:15:00|196143|195959.1|196034.2|195944.2|196143|196003.8|196026.5|195936.5|261
1746145200000|2025-05-02 00:20:00|196032.1|195942.1|196025.8|195935.8|196046.2|195956.2|196017|195927|98
1746145500000|2025-05-02 00:25:00|196025|195935|195977.4|195887.4|196025.7|195940.6|195963.9|195873.9|85
1746145800000|2025-05-02 00:30:00|195977.1|195887.1|196052.1|195962.1|196081|195991|195974.7|195884.7|128
1746146100000|2025-05-02 00:35:00|196058.5|195968.5|196064.7|195974.7|196080.5|195990.5|196044.2|195954.2|111
1746146400000|2025-05-02 00:40:00|196062.7|195972.7|196063.5|195973.5|196075.6|195985.6|196031.7|195941.7|92
1746146700000|2025-05-02 00:45:00|196064.5|195974.5|196026|195936|196065.8|195987.9|196015.8|195927.7|90
1746147000000|2025-05-02 00:50:00|196024|195934|195986.5|195936.5|196035.8|195945.8|195984.8|195918.5|48
1746147300000|2025-05-02 00:55:00|195988|195938|195948.9|195898.9|195988|195938|195940.5|195874.4|47
1746147600000|2025-05-02 01:00:00|195950|195900|195954.4|195864.4|195956.4|195900|195940|195850|49
1746147900000|2025-05-02 01:05:00|195956.9|195866.9|195998.9|195908.9|196000|195910|195940.8|195864.7|34
1746148200000|2025-05-02 01:10:00|195991.3|195901.3|195970|195880|196007|195917|195970|195880|88
1746148500000|2025-05-02 01:15:00|195971.4|195881.4|195982.5|195892.5|195982.5|195892.5|195967.3|195877.3|96
1746148800000|2025-05-02 01:20:00|195985.5|195895.5|196007.7|195917.7|196016.4|195926.4|195972.8|195882.8|34
1746149100000|2025-05-02 01:25:00|196010|195920|196018.7|195928.7|196025.4|195935.4|196010|195920|37
1746149400000|2025-05-02 01:30:00|196020.4|195930.4|196015.8|195925.8|196024.3|195934.3|196008.9|195918.9|58
1746149700000|2025-05-02 01:35:00|196015|195925|195998.5|195908.5|196026.4|195936.4|195989.2|195899.2|84
1746150000000|2025-05-02 01:40:00|196000|195910|195990.8|195900.8|196003.1|195913.1|195983.5|195893.5|66
1746150300000|2025-05-02 01:45:00|195989.1|195899.1|195986.2|195896.2|195995|195905|195971.9|195881.9|84
1746150600000|2025-05-02 01:50:00|195982.9|195892.9|195981.5|195891.5|195986.6|195896.6|195974.5|195884.5|59
1746150900000|2025-05-02 01:55:00|195974.5|195884.5|196012.1|195922.1|196031.3|195941.3|195974.5|195884.5|112
1746151200000|2025-05-02 02:00:00|196010|195920|195976.4|195886.4|196017.5|195927.5|195974.3|195884.3|52
1746151500000|2025-05-02 02:05:00|195976.7|195886.7|195985.9|195895.9|196020.6|195930.6|195975.4|195885.4|38
1746151800000|2025-05-02 02:10:00|195985|195895|196010.4|195920.4|196022.9|195932.9|195985|195895|47
1746152100000|2025-05-02 02:15:00|196015|195925|196015|195925|196020.4|195930.4|196013|195923|47
1746152400000|2025-05-02 02:20:00|196017.6|195927.6|195981.6|195891.6|196022.3|195932.3|195974.1|195884.1|81
1746152700000|2025-05-02 02:25:00|195979.8|195889.8|195952.6|195862.6|195982.2|195892.2|195904.9|195852.3|76
1746153000000|2025-05-02 02:30:00|195951.6|195861.6|195970.8|195880.8|195973.9|195883.9|195941.8|195851.8|72
1746153300000|2025-05-02 02:35:00|195973.3|195883.3|196000.6|195910.6|196009|195941.3|195970.8|195880.8|44
1746153600000|2025-05-02 02:40:00|195998.9|195908.9|195978|195888|195998.9|195908.9|195947.4|195885.9|67
1746153900000|2025-05-02 02:45:00|195964.2|195874.2|195972.3|195882.3|195975.9|195906.9|195950.8|195874.2|25
1746154200000|2025-05-02 02:50:00|195970|195880|195992.7|195902.7|196001.2|195928.5|195964.5|195874.5|24
1746154500000|2025-05-02 02:55:00|195993.5|195903.5|195978.8|195888.8|196008.6|195918.6|195978.8|195888.8|72
1746154800000|2025-05-02 03:00:00|195975|195885|195975|195885|195978.6|195905.8|195955.4|195884.8|16
1746155100000|2025-05-02 03:05:00|195970|195880|196014.6|195924.6|196014.6|195924.6|195953.6|195880|31
1746155400000|2025-05-02 03:10:00|196016.2|195926.2|196015|195925|196017.5|195927.5|196009|195919|57
1746155700000|2025-05-02 03:15:00|196017.5|195927.5|195980|195890|196017.8|195927.8|195973.5|195883.5|66
1746156000000|2025-05-02 03:20:00|195976.5|195886.5|195934.7|195884.7|195980.4|195890.4|195932.6|195867.8|55
1746156300000|2025-05-02 03:25:00|195930.3|195880.3|195940.2|195850.2|195947|195884.5|195900.8|195837.6|29
1746156600000|2025-05-02 03:30:00|195934|195844|195934.6|195844.6|195942.6|195852.6|195930.5|195840.5|59
1746156900000|2025-05-02 03:35:00|195934.3|195844.3|195935.6|195845.6|195935.6|195845.6|195919.1|195829.1|66
1746157200000|2025-05-02 03:40:00|195933.8|195843.8|195893.6|195803.6|195948.1|195858.1|195890.8|195800.8|68
1746157500000|2025-05-02 03:45:00|195896.3|195806.3|195941.2|195851.2|195982.9|195892.9|195892.6|195802.6|71
1746157800000|2025-05-02 03:50:00|195939.2|195849.2|195877.4|195787.4|195943.3|195853.3|195875|195785|106
1746158100000|2025-05-02 03:55:00|195876.9|195786.9|195870.1|195780.1|195877.6|195787.6|195863.9|195773.9|101
1746158400000|2025-05-02 04:00:00|195870|195780|195865.3|195775.3|195921.9|195831.9|195822.3|195732.3|258
1746158700000|2025-05-02 04:05:00|195866.9|195776.9|195854|195764|195885|195795|195849.2|195759.2|190
1746159000000|2025-05-02 04:10:00|195851.9|195761.9|195769.6|195679.6|195866.7|195776.7|195766.9|195676.9|160
1746159300000|2025-05-02 04:15:00|195767.2|195677.2|195767.3|195677.3|195774.2|195691.4|195741.4|195669.1|46
1746159600000|2025-05-02 04:20:00|195773.4|195683.4|195769.5|195679.5|195776.9|195686.9|195751.4|195661.4|85
1746159900000|2025-05-02 04:25:00|195771.2|195681.2|195772.7|195682.7|195782|195692|195762.2|195672.2|101
1746160200000|2025-05-02 04:30:00|195775.1|195685.1|195775|195685|195784|195694|195768|195678|105
1746160500000|2025-05-02 04:35:00|195784.5|195694.5|195709.9|195659.9|195784.5|195694.5|195685|195595|87
1746160800000|2025-05-02 04:40:00|195708.3|195658.3|195727.6|195637.6|195731.2|195658.3|195706.5|195632.1|44
1746161100000|2025-05-02 04:45:00|195725.9|195635.9|195785.4|195695.4|195791|195701|195725.9|195635.9|78
1746161400000|2025-05-02 04:50:00|195788.2|195698.2|195790|195700|195796.7|195723.4|195769.9|195684.6|81
1746161700000|2025-05-02 04:55:00|195787.5|195697.5|195731.4|195641.4|195795|195705|195727.5|195637.5|107
1746162000000|2025-05-02 05:00:00|195739.9|195649.9|195725.7|195635.7|195755|195665|195718.2|195628.2|103
1746162300000|2025-05-02 05:05:00|195729.7|195639.7|195764.4|195674.4|195768.7|195678.7|195644.2|195578.1|106
1746162600000|2025-05-02 05:10:00|195762|195672|195759.5|195669.5|195762|195672|195728|195638|94
1746162900000|2025-05-02 05:15:00|195757|195667|195759.4|195669.4|195761.3|195671.3|195749|195659|46
1746163200000|2025-05-02 05:20:00|195759.5|195669.5|195830|195740|195839|195749|195759.4|195669.4|74
1746163500000|2025-05-02 05:25:00|195829.5|195739.5|195804|195714|195845.5|195755.5|195801.4|195711.4|70
1746163800000|2025-05-02 05:30:00|195802.7|195712.7|195757.4|195667.4|195804|195714|195751|195661|68
1746164100000|2025-05-02 05:35:00|195756.9|195666.9|195780.6|195690.6|195785.8|195709.5|195749.7|195659.7|67
1746164400000|2025-05-02 05:40:00|195779.6|195689.6|195770|195680|195782|195705.7|195755.5|195679.2|58
1746164700000|2025-05-02 05:45:00|195769.6|195679.6|195780.1|195690.1|195796.7|195706.7|195754.2|195664.5|70
1746165000000|2025-05-02 05:50:00|195777.7|195687.7|195773.9|195683.9|195778.5|195688.5|195766.5|195676.5|175
1746165300000|2025-05-02 05:55:00|195773.5|195683.5|195778.1|195688.1|195782.5|195692.5|195739.3|195649.3|124
1746165600000|2025-05-02 06:00:00|195773.5|195683.5|195792.9|195702.9|195796.9|195706.9|195764.8|195674.8|192
1746165900000|2025-05-02 06:05:00|195789.4|195699.4|195732|195642|195789.4|195699.4|195723.1|195633.1|199
1746166200000|2025-05-02 06:10:00|195730.9|195640.9|195695.1|195605.1|195735.6|195645.6|195669.6|195579.6|92
1746166500000|2025-05-02 06:15:00|195695|195605|195580.8|195490.8|195695|195605|195580.8|195490.8|66
1746166800000|2025-05-02 06:20:00|195580|195490|195572.7|195482.7|195585|195495|195565.5|195475.5|76
1746167100000|2025-05-02 06:25:00|195575|195485|195571.3|195481.3|195575|195512.1|195535.1|195471.1|50
1746167400000|2025-05-02 06:30:00|195570|195480|195586.8|195496.8|195617.4|195548.6|195567.3|195477.3|105
1746167700000|2025-05-02 06:35:00|195588.8|195498.8|195626.8|195536.8|195652.6|195562.6|195586.8|195496.8|91
1746168000000|2025-05-02 06:40:00|195627.1|195537.1|195594.9|195504.9|195636.3|195546.3|195589.8|195499.8|97
1746168300000|2025-05-02 06:45:00|195595.7|195505.7|195634.1|195544.1|195635.3|195545.3|195587.6|195497.6|67
1746168600000|2025-05-02 06:50:00|195638.1|195548.1|195678.3|195588.3|195680.7|195590.7|195638.1|195548.1|92
1746168900000|2025-05-02 06:55:00|195683.9|195593.9|195588.7|195498.7|195739.4|195649.4|195584.5|195494.5|122
1746169200000|2025-05-02 07:00:00|195588.9|195498.9|195609.5|195519.5|195609.5|195519.5|195559.3|195469.3|138
1746169500000|2025-05-02 07:05:00|195609.9|195519.9|195567.9|195477.9|195610.6|195520.6|195563.1|195473.1|68
1746169800000|2025-05-02 07:10:00|195564.5|195474.5|195593.5|195503.5|195602.2|195512.2|195526|195436|58
1746170100000|2025-05-02 07:15:00|195587.6|195497.6|195672.4|195582.4|195691.5|195601.5|195587.6|195497.6|88
1746170400000|2025-05-02 07:20:00|195675.7|195585.7|195769.5|195679.5|195795.8|195705.8|195675.7|195585.7|74
1746170700000|2025-05-02 07:25:00|195764.5|195674.5|195779.4|195689.4|195783.9|195693.9|195725.3|195635.3|81
1746171000000|2025-05-02 07:30:00|195779.9|195689.9|195799.8|195709.8|195799.8|195709.8|195779.9|195689.9|84
1746171300000|2025-05-02 07:35:00|195803.5|195713.5|195802.1|195712.1|195837.8|195747.8|195790.3|195700.3|41
1746171600000|2025-05-02 07:40:00|195804.4|195714.4|195832|195742|195865.7|195775.7|195792.3|195702.3|89
1746171900000|2025-05-02 07:45:00|195828.5|195738.5|195816.1|195726.1|195840.6|195750.6|195804.3|195714.3|96
1746172200000|2025-05-02 07:50:00|195815.9|195725.9|195836.3|195746.3|195875.1|195785.1|195815.9|195725.9|131
1746172500000|2025-05-02 07:55:00|195839.5|195749.5|195910.1|195820.1|195910.1|195820.1|195821.3|195731.3|128
1746172800000|2025-05-02 08:00:00|195906.9|195816.9|196097.8|196007.8|196104.1|196014.1|195899.7|195809.7|123
1746173100000|2025-05-02 08:05:00|196098.7|196008.7|195933.8|195843.8|196098.7|196008.7|195933.8|195843.8|218
1746173400000|2025-05-02 08:10:00|195933.7|195843.7|195994.1|195904.1|196030.6|195940.6|195888.9|195798.9|138
1746173700000|2025-05-02 08:15:00|195991.7|195901.7|196195.4|196105.4|196218.4|196128.4|195967.4|195877.4|157
1746174000000|2025-05-02 08:20:00|196194.5|196104.5|196330.8|196240.8|196334.4|196244.4|196190.1|196100.1|201
1746174300000|2025-05-02 08:25:00|196331.1|196241.1|196371|196281|196505.3|196415.3|196331.1|196241.1|239
1746174600000|2025-05-02 08:30:00|196364.7|196274.7|196493.9|196403.9|196520.5|196430.5|196362.5|196272.5|166
1746174900000|2025-05-02 08:35:00|196491.1|196401.1|196345.1|196255.1|196514.4|196424.4|196341.5|196251.5|160
1746175200000|2025-05-02 08:40:00|196345|196255|196477.1|196387.1|196488|196398|196340.3|196250.3|84
1746175500000|2025-05-02 08:45:00|196475.7|196385.7|196408.2|196318.2|196499.1|196409.1|196381.5|196291.5|100
1746175800000|2025-05-02 08:50:00|196414.9|196324.9|196419.9|196329.9|196449|196359|196341.7|196251.7|134
1746176100000|2025-05-02 08:55:00|196419.8|196329.8|196511.2|196421.2|196545.3|196455.3|196395.2|196305.2|162
1746176400000|2025-05-02 09:00:00|196506.9|196416.9|196690.9|196600.9|196721.8|196631.8|196477|196387|207
1746176700000|2025-05-02 09:05:00|196694|196604|196562.9|196472.9|196767.1|196677.1|196540.2|196450.2|160
1746177000000|2025-05-02 09:10:00|196561.4|196471.4|196707.8|196617.8|196723.9|196633.9|196557.2|196467.2|152
1746177300000|2025-05-02 09:15:00|196710.9|196620.9|196655.1|196565.1|196712.4|196622.4|196607.4|196517.4|215
1746177600000|2025-05-02 09:20:00|196653.4|196563.4|196603.2|196513.2|196656.1|196566.1|196509.2|196419.2|264
1746177900000|2025-05-02 09:25:00|196603.7|196513.7|196687.6|196597.6|196771.1|196681.1|196601.6|196511.6|259
1746178200000|2025-05-02 09:30:00|196688.5|196598.5|196645.5|196555.5|196691.5|196601.5|196563.9|196473.9|246
1746178500000|2025-05-02 09:35:00|196642|196552|196437.3|196347.3|196654.2|196564.2|196433.8|196343.8|185
1746178800000|2025-05-02 09:40:00|196436.7|196346.7|196448.9|196358.9|196489.3|196399.3|196328.5|196238.5|214
1746179100000|2025-05-02 09:45:00|196449.9|196359.9|196486|196396|196564|196474|196449.9|196359.9|209
1746179400000|2025-05-02 09:50:00|196487.3|196397.3|196502.6|196412.6|196540.7|196450.7|196472|196382|148
1746179700000|2025-05-02 09:55:00|196513.6|196423.6|196658.5|196568.5|196733.8|196643.8|196485.2|196395.2|293
1746180000000|2025-05-02 10:00:00|196662.6|196572.6|196719|196629|196770.6|196680.6|196634.1|196544.1|198
1746180300000|2025-05-02 10:05:00|196720|196630|196897.6|196807.6|196905.8|196815.8|196653.9|196563.9|283
1746180600000|2025-05-02 10:10:00|196890.2|196800.2|196919.2|196829.2|197078.2|196988.2|196831.6|196741.6|223
1746180900000|2025-05-02 10:15:00|196915.9|196825.9|196891.5|196801.5|196921.4|196835.2|196806.6|196716.6|177
1746181200000|2025-05-02 10:20:00|196885.1|196795.1|196808.7|196718.7|196922.8|196832.8|196804.5|196714.5|175
1746181500000|2025-05-02 10:25:00|196809.9|196719.9|196821.9|196731.9|196898.3|196808.3|196801.5|196711.5|197
1746181800000|2025-05-02 10:30:00|196819.4|196729.4|196799.9|196709.9|196832.1|196742.1|196744.1|196654.1|275
1746182100000|2025-05-02 10:35:00|196801.2|196711.2|196730.8|196640.8|196801.2|196711.2|196707.6|196617.6|263
1746182400000|2025-05-02 10:40:00|196724.5|196634.5|196783.3|196693.3|196807.7|196717.7|196720.6|196630.6|340
1746182700000|2025-05-02 10:45:00|196784.6|196694.6|196634.1|196544.1|196809.2|196719.2|196580.2|196495.6|168
1746183000000|2025-05-02 10:50:00|196640.6|196550.6|196651.3|196561.3|196681.9|196591.9|196601.7|196511.7|134
1746183300000|2025-05-02 10:55:00|196652|196562|196752.5|196662.5|196763.5|196673.5|196651.2|196561.2|115
1746183600000|2025-05-02 11:00:00|196750.3|196660.3|196604.2|196514.2|196767.6|196677.6|196578.3|196514.2|253
1746183900000|2025-05-02 11:05:00|196606|196516|196773.3|196723.3|196828.7|196738.7|196551.7|196501.7|285
1746184200000|2025-05-02 11:10:00|196770.2|196720.2|196836|196746|196843|196764.9|196712.5|196662.5|205
1746184500000|2025-05-02 11:15:00|196835.6|196745.6|196628.3|196538.3|196843.8|196753.8|196628.1|196538.1|197
1746184800000|2025-05-02 11:20:00|196628.6|196538.6|196625.8|196535.8|196671.8|196588.1|196588.3|196500.4|168
1746185100000|2025-05-02 11:25:00|196625.9|196535.9|196825.7|196735.7|196833|196767.3|196617.3|196527.3|320
1746185400000|2025-05-02 11:30:00|196829.4|196739.4|196909.8|196819.8|196917.5|196827.5|196766.6|196676.6|227
1746185700000|2025-05-02 11:35:00|196911.6|196821.6|196905.8|196855.8|196979.3|196889.3|196852.9|196785.6|218
1746186000000|2025-05-02 11:40:00|196908.2|196858.2|196925.4|196875.4|196974.7|196924.7|196893.8|196803.8|167
1746186300000|2025-05-02 11:45:00|196926.7|196876.7|196885.8|196835.8|197002|196943.3|196854.9|196804.9|274
1746186600000|2025-05-02 11:50:00|196882.9|196832.9|196908.2|196858.2|196966.4|196916.4|196856.3|196806.3|207
1746186900000|2025-05-02 11:55:00|196907.3|196857.3|196878.4|196828.4|196923.3|196873.3|196855.5|196787.8|329
1746187200000|2025-05-02 12:00:00|196868.2|196818.2|196907.6|196817.6|196924.8|196874.8|196865.1|196785.7|273
1746187500000|2025-05-02 12:05:00|196907.4|196817.4|196901.1|196851.1|196967.6|196877.6|196874.8|196806.3|185
1746187800000|2025-05-02 12:10:00|196896.5|196846.5|196682.5|196632.5|196896.5|196846.5|196669.1|196619.1|348
1746188100000|2025-05-02 12:15:00|196668|196618|196647.8|196557.8|196687.5|196637.5|196395.4|196345.4|346
1746188400000|2025-05-02 12:20:00|196643|196553|196673.7|196623.7|196712.7|196651|196523.7|196455.3|238
1746188700000|2025-05-02 12:25:00|196664.4|196614.4|196909.7|196599.7|196914.7|196790.3|196654.6|196599.7|397
1746189000000|2025-05-02 12:30:00|196925.2|196615.2|196350|196300|196983.4|196723.6|196350|196300|531
1746189300000|2025-05-02 12:35:00|196358.5|196308.5|196130.1|196080.1|196399.3|196320.8|196027.8|195977.8|596
1746189600000|2025-05-02 12:40:00|196135.3|196085.3|196178.5|196128.5|196311.3|196237.2|196135.3|196055.9|512
1746189900000|2025-05-02 12:45:00|196176.8|196126.8|196120.2|196070.2|196267.4|196217.4|196081.3|196031.3|452
1746190200000|2025-05-02 12:50:00|196123.3|196073.3|195934.7|195884.7|196176.8|196126.8|195887.2|195837.2|321
1746190500000|2025-05-02 12:55:00|195933.2|195883.2|196055.5|196005.5|196070.2|196020.2|195915.2|195864.7|397
1746190800000|2025-05-02 13:00:00|196053.6|196003.6|196080.7|196030.7|196109.2|196059.2|195936.1|195886.1|391
1746191100000|2025-05-02 13:05:00|196080|196030|196111.5|196061.5|196163.6|196113.6|196052.5|195998.8|317
1746191400000|2025-05-02 13:10:00|196111.1|196061.1|196210.4|196160.4|196258.2|196208.2|196097.4|196047.4|305
1746191700000|2025-05-02 13:15:00|196213.1|196163.1|196304.3|196254.3|196327.2|196277.2|196170.3|196120.3|255
1746192000000|2025-05-02 13:20:00|196296.3|196246.3|196021|195971|196314.3|196264.3|196017.4|195967.4|387
1746192300000|2025-05-02 13:25:00|196020.7|195970.7|195831|195781|196022.3|195972.3|195779.8|195729.8|421
1746192600000|2025-05-02 13:30:00|195828.7|195778.7|195844.7|195794.7|195924.5|195874.5|195816.4|195766.4|362
1746192900000|2025-05-02 13:35:00|195845.4|195795.4|195903|195853|196078.5|196028.5|195845.4|195795.4|508
1746193200000|2025-05-02 13:40:00|195908.8|195858.8|195908.4|195858.4|195999.5|195949.5|195773.7|195723.7|593
1746193500000|2025-05-02 13:45:00|195903.1|195853.1|195910.3|195860.3|195968.8|195918.8|195832.9|195782.9|461
1746193800000|2025-05-02 13:50:00|195913|195863|196112.6|196062.6|196189.7|196139.7|195900.9|195850.9|506
1746194100000|2025-05-02 13:55:00|196112.8|196062.8|196205|196115|196222.1|196162.7|196086.9|196036.9|336
1746194400000|2025-05-02 14:00:00|196206.9|196116.9|196250.5|196200.5|196253.7|196203.7|196121.3|196071.3|405
1746194700000|2025-05-02 14:05:00|196249.2|196199.2|196330.2|196280.2|196384.2|196334.2|196249.2|196199.2|438
1746195000000|2025-05-02 14:10:00|196334.5|196284.5|196140.7|196090.7|196371.3|196321.3|196137.6|196087.6|240
1746195300000|2025-05-02 14:15:00|196134.2|196084.2|196222.1|196172.1|196284.9|196234.9|196134.2|196066|316
1746195600000|2025-05-02 14:20:00|196219.4|196169.4|196252.9|196202.9|196335.5|196285.5|196219.4|196169.4|420
1746195900000|2025-05-02 14:25:00|196244.5|196194.5|196130.2|196080.2|196251.7|196201.7|196087|196037|332
1746196200000|2025-05-02 14:30:00|196117.3|196067.3|195990.3|195940.3|196147.2|196097.2|195947.3|195897.3|264
1746196500000|2025-05-02 14:35:00|195993|195943|196033.8|195983.8|196087|196037|195990.3|195940.3|269
1746196800000|2025-05-02 14:40:00|196031.4|195981.4|196187|196137|196196.9|196146.9|196026.7|195976.7|274
1746197100000|2025-05-02 14:45:00|196187.7|196137.7|196233.1|196183.1|196291.5|196241.5|196168.1|196118.1|242
1746197400000|2025-05-02 14:50:00|196230.3|196180.3|196207.4|196157.4|196245.9|196195.9|196154.8|196104.8|257
1746197700000|2025-05-02 14:55:00|196205.5|196155.5|196288.4|196238.4|196296.1|196246.1|196105.3|196055.3|421
1746198000000|2025-05-02 15:00:00|196286.1|196236.1|196281.1|196231.1|196391.5|196341.5|196260.4|196210.4|277
1746198300000|2025-05-02 15:05:00|196286.3|196236.3|196427.8|196377.8|196457.2|196407.2|196284.3|196234.3|323
1746198600000|2025-05-02 15:10:00|196423.1|196373.1|196446.5|196396.5|196468.1|196418.1|196366.6|196283.7|296
1746198900000|2025-05-02 15:15:00|196446|196396|196545.1|196495.1|196575.7|196525.7|196430.2|196380.2|241
1746199200000|2025-05-02 15:20:00|196544.6|196494.6|196670.8|196620.8|196695|196645|196501.7|196451.7|462
1746199500000|2025-05-02 15:25:00|196672.3|196622.3|196738.6|196688.6|196789.3|196739.3|196655.8|196605.8|402
1746199800000|2025-05-02 15:30:00|196736.3|196686.3|196671|196621|196784.8|196734.8|196664.5|196614.5|375
1746200100000|2025-05-02 15:35:00|196672.2|196622.2|196745.6|196695.6|196749.5|196699.5|196612.2|196562.2|274
1746200400000|2025-05-02 15:40:00|196743.4|196693.4|196819.1|196769.1|196901.6|196851.6|196743.4|196693.4|391
1746200700000|2025-05-02 15:45:00|196816.9|196766.9|196747.1|196697.1|196858.3|196808.3|196704.7|196654.7|252
1746201000000|2025-05-02 15:50:00|196747.4|196697.4|196678.4|196628.4|196782.3|196732.3|196676.9|196626.9|255
1746201300000|2025-05-02 15:55:00|196677.1|196627.1|196727.9|196677.9|196744.4|196694.4|196659.1|196609.1|155
1746201600000|2025-05-02 16:00:00|196730.6|196680.6|196449.8|196359.8|196733.3|196683.3|196399.4|196275|528
1746201900000|2025-05-02 16:05:00|196421.4|196331.4|196497.1|196447.1|196560.3|196510.3|196404.5|196331.2|228
1746202200000|2025-05-02 16:10:00|196500.6|196450.6|196465.8|196415.8|196571.1|196485.1|196423.7|196373.7|159
1746202500000|2025-05-02 16:15:00|196462|196412|196432.1|196382.1|196474.5|196424.5|196392.7|196342.7|146
1746202800000|2025-05-02 16:20:00|196433.8|196383.8|196517.6|196467.6|196645.1|196595.1|196431.1|196364.2|314
1746203100000|2025-05-02 16:25:00|196517.7|196467.7|196446.9|196396.9|196617.2|196550.2|196439.6|196389.6|263
1746203400000|2025-05-02 16:30:00|196441.5|196391.5|196480.8|196430.8|196482.6|196432.6|196361.2|196311.2|171
1746203700000|2025-05-02 16:35:00|196482.8|196432.8|196360.5|196310.5|196489.8|196439.8|196356.1|196306.1|139
1746204000000|2025-05-02 16:40:00|196357.8|196307.8|196316.2|196266.2|196409|196359|196308.7|196258.7|191
1746204300000|2025-05-02 16:45:00|196316.3|196266.3|196535.1|196485.1|196535.1|196485.1|196316.3|196266.3|221
1746204600000|2025-05-02 16:50:00|196534.6|196484.6|196531.3|196441.3|196591.1|196539.3|196512.6|196422.6|186
1746204900000|2025-05-02 16:55:00|196530.5|196440.5|196472.6|196422.6|196540.5|196450.5|196407|196348.3|186
1746205200000|2025-05-02 17:00:00|196472.9|196422.9|196612.4|196562.4|196618.9|196568.9|196449.9|196399.9|210
1746205500000|2025-05-02 17:05:00|196612.8|196562.8|196516|196466|196717.8|196645|196506.8|196456.8|257
1746205800000|2025-05-02 17:10:00|196508.8|196458.8|196478.6|196428.6|196522.2|196472.2|196464.4|196401.8|183
1746206100000|2025-05-02 17:15:00|196482|196432|196480|196430|196521.2|196471.2|196473.7|196423.7|146
1746206400000|2025-05-02 17:20:00|196478.5|196428.5|196442|196392|196478.5|196428.5|196400.3|196350.3|139
1746206700000|2025-05-02 17:25:00|196441.3|196391.3|196374.6|196324.6|196482.6|196432.6|196364.5|196314.5|137
1746207000000|2025-05-02 17:30:00|196373.1|196323.1|196360.6|196310.6|196455.5|196389.8|196321.5|196271.5|158
1746207300000|2025-05-02 17:35:00|196364.2|196314.2|196368.9|196318.9|196373.9|196323.9|196352.3|196302.3|109
1746207600000|2025-05-02 17:40:00|196368|196318|196396.5|196346.5|196473.6|196405.2|196318|196268|216
1746207900000|2025-05-02 17:45:00|196385.4|196335.4|196328.8|196278.8|196436.1|196386.1|196261.9|196197|263
1746208200000|2025-05-02 17:50:00|196332|196282|196391.5|196341.5|196418.3|196353.4|196304.6|196239|289
1746208500000|2025-05-02 17:55:00|196394.7|196344.7|196411.6|196361.6|196495.1|196445.1|196378.2|196328.2|202
1746208800000|2025-05-02 18:00:00|196405.7|196355.7|196397.5|196347.5|196459.4|196394.1|196397.1|196318.9|174
1746209100000|2025-05-02 18:05:00|196400.6|196350.6|196363.4|196313.4|196455|196395|196360.4|196310.4|148
1746209400000|2025-05-02 18:10:00|196386.6|196296.6|196393.8|196343.8|196445.1|196371.5|196339|196249|241
1746209700000|2025-05-02 18:15:00|196400.3|196350.3|196372.7|196282.7|196402|196352|196291.2|196241.2|164
1746210000000|2025-05-02 18:20:00|196373.4|196283.4|196329.4|196279.4|196373.4|196315.4|196320.3|196270.3|148
1746210300000|2025-05-02 18:25:00|196327.4|196277.4|196235|196145|196329.6|196279.6|196198.8|196145|85
1746210600000|2025-05-02 18:30:00|196210.6|196160.6|196209.4|196159.4|196264.3|196188.9|196159.5|196096.8|131
1746210900000|2025-05-02 18:35:00|196212|196162|196140.5|196090.5|196216.7|196166.7|196094.1|196044.1|176
1746211200000|2025-05-02 18:40:00|196142.3|196092.3|196140.7|196090.7|196147.5|196097.5|196095.9|196045.9|142
1746211500000|2025-05-02 18:45:00|196142|196092|196175.3|196125.3|196223.5|196173.5|196139.8|196089.8|174
1746211800000|2025-05-02 18:50:00|196176.8|196126.8|196179.9|196129.9|196260.3|196210.3|196139.9|196089.9|341
1746212100000|2025-05-02 18:55:00|196176.4|196126.4|196162.8|196112.8|196182.2|196132.2|196160.7|196110.7|200
1746212400000|2025-05-02 19:00:00|196160.8|196110.8|196123.6|196033.6|196164.5|196114.5|196117.9|196033.6|110
1746212700000|2025-05-02 19:05:00|196123.1|196033.1|196032.3|195982.3|196125.7|196053.3|196012.9|195962.9|203
1746213000000|2025-05-02 19:10:00|196034.8|195984.8|196007.4|195957.4|196070.4|195997.2|196000.4|195945.4|74
1746213300000|2025-05-02 19:15:00|196002.8|195952.8|196019.1|195969.1|196054.1|195984.5|195996.4|195935.2|146
1746213600000|2025-05-02 19:20:00|196017.4|195967.4|196040.3|195990.3|196097.4|196047.4|196017.4|195938.6|185
1746213900000|2025-05-02 19:25:00|196036.2|195986.2|196088.4|196038.4|196094.2|196044.2|196029.3|195962.9|169
1746214200000|2025-05-02 19:30:00|196090.1|196040.1|196097.4|196047.4|196120.8|196070.8|196086.7|196036.7|194
1746214500000|2025-05-02 19:35:00|196099.3|196049.3|196095.4|196045.4|196102.2|196052.2|196058.6|196008.6|125
1746214800000|2025-05-02 19:40:00|196093.9|196043.9|196023.9|195973.9|196102.3|196052.3|196014.7|195955|158
1746215100000|2025-05-02 19:45:00|196022.7|195972.7|196044.7|195994.7|196062|196012|196022.7|195972.7|228
1746215400000|2025-05-02 19:50:00|196048.2|195998.2|196022.9|195972.9|196050.9|196000.9|196014.4|195945|112
1746215700000|2025-05-02 19:55:00|196026.2|195976.2|196055.5|196005.5|196067.7|196017.7|195982.5|195932.5|186
1746216000000|2025-05-02 20:00:00|196051.7|196001.7|195948.5|195898.5|196079.1|196004.6|195936.6|195867.5|164
1746216300000|2025-05-02 20:05:00|195949.8|195899.8|195952.8|195862.8|195966.4|195903.3|195928.1|195838.1|93
1746216600000|2025-05-02 20:10:00|195953.2|195863.2|195923.2|195873.2|195961.2|195887.1|195917.8|195844.5|70
1746216900000|2025-05-02 20:15:00|195924.5|195874.5|195931.1|195841.1|195971.6|195893.6|195924.5|195838.5|61
1746217200000|2025-05-02 20:20:00|195931.3|195841.3|195957.3|195867.3|195989.3|195899.3|195928.4|195838.4|76
1746217500000|2025-05-02 20:25:00|195956.7|195866.7|195939.3|195849.3|195958.8|195868.8|195933.8|195843.8|82
1746217800000|2025-05-02 20:30:00|195938.5|195848.5|195934|195844|195948.2|195864.8|195914.8|195838.4|31
1746218100000|2025-05-02 20:35:00|195929|195839|195936|195846|195966.5|195876.5|195904.3|195814.3|63
1746218400000|2025-05-02 20:40:00|195937.6|195847.6|195850.3|195760.3|195944|195854|195846.8|195756.8|106
1746218700000|2025-05-02 20:45:00|195847.5|195757.5|195879.7|195789.7|195896.3|195806.3|195833.4|195743.4|108
1746219000000|2025-05-02 20:50:00|195884.4|195794.4|196023.5|195933.5|196048.3|195958.3|195880.1|195790.1|79
1746219300000|2025-05-02 20:55:00|196023.6|195933.6|195860.6|195770.6|196050.1|195960.1|195819.8|195729.8|142
1746388800000|2025-05-04 20:00:00|196050|195700|196050|195700|196050|195700|196050|195700|1
1746392400000|2025-05-04 21:00:00|196202.5|195847.5|196202.5|195847.5|196202.5|195847.5|196202.5|195847.5|1
1746392700000|2025-05-04 21:05:00|196182.5|195867.5|196180|195870|196182.5|195870|196180|195867.5|2
1746394800000|2025-05-04 21:40:00|196170.1|195860.1|196180|195870|196180|195870|196170.1|195860.1|6
1746395100000|2025-05-04 21:45:00|196180.1|195870.1|196180.1|195870.1|196180.1|195870.1|196180|195870|3
1746395400000|2025-05-04 21:50:00|196180|195870|196180.1|195870.1|196180.1|195870.1|196180|195870|12
1746395700000|2025-05-04 21:55:00|196180|195870|196180.7|195870.7|196180.7|195870.7|196180|195870|2
1746396000000|2025-05-04 22:00:00|196180|195870|196165|195855|196180|195870|196165|195855|425
1746396300000|2025-05-04 22:05:00|196170|195860|196044.6|195734.6|196190|195880|196037.1|195727.1|111
1746396600000|2025-05-04 22:10:00|196052.1|195742.1|196157.3|195987.5|196185.9|196001.1|196023.7|195725|94
1746396900000|2025-05-04 22:15:00|196154|195987.1|196154.5|195952.3|196175|196030|196120|195928.7|64
1746397200000|2025-05-04 22:20:00|196145|195956.3|196110.1|195927.3|196198.3|196028.5|196095|195926|63
1746397500000|2025-05-04 22:25:00|196105|195935|196137.5|195946.2|196137.5|195947.1|196095|195926.9|75
1746397800000|2025-05-04 22:30:00|196137.3|195949.6|196100.8|195927.5|196145.9|195980|196040|195891.6|76
1746398100000|2025-05-04 22:35:00|196109.4|195936.3|196096.8|195916.2|196117.2|195955|196030|195904.6|73
1746398400000|2025-05-04 22:40:00|196090.9|195915.2|196079.8|195922.2|196134.3|195994|196067.5|195915.2|99
1746398700000|2025-05-04 22:45:00|196075.2|195951.2|196039|195949|196082.6|195954.2|196023.6|195918.6|62
1746399000000|2025-05-04 22:50:00|196040.8|195950.8|196089.6|195936.1|196089.6|195972.3|196035.8|195929.4|77
1746399300000|2025-05-04 22:55:00|196059.8|195969.8|196130|195970|196161|195983|196059.8|195909.2|62
1746399600000|2025-05-04 23:00:00|196133.1|195960|196112.7|196022.7|196147.8|196034.2|196094.2|195954.1|77
1746399900000|2025-05-04 23:05:00|196113.3|196023.3|196128.6|196038.6|196142.7|196052.7|196111.5|196021.5|58
1746400200000|2025-05-04 23:10:00|196127.8|196037.8|196089.1|195999.1|196135|196037.8|196077.3|195960|46
1746400500000|2025-05-04 23:15:00|196125|195965|196100.3|196010.3|196125|196024.1|196085.2|195948|45
1746400800000|2025-05-04 23:20:00|196105|196015|196103|196013|196132|196015|196077.3|195975|28
1746401100000|2025-05-04 23:25:00|196140|195985|196112.1|196022.1|196140|196030|196100.6|195979|60
1746401400000|2025-05-04 23:30:00|196111.6|196021.6|196095.4|196005.4|196121.7|196031.7|196095.4|196005.4|56
1746401700000|2025-05-04 23:35:00|196094.5|196004.5|196109|196019|196125.9|196035.9|196094.5|196004.5|38
1746402000000|2025-05-04 23:40:00|196105.2|196015.2|196140.3|196050.3|196158.3|196068.3|196102.6|196012.6|53
1746402300000|2025-05-04 23:45:00|196128.4|196038.4|196153.2|196063.2|196162|196072|196107.6|196017.6|125
1746402600000|2025-05-04 23:50:00|196147.2|196057.2|196157.5|196067.5|196170.3|196080.3|196138.2|196048.2|133
1746402900000|2025-05-04 23:55:00|196160.5|196070.5|196204.1|196114.1|196212.3|196122.3|196154.3|196064.3|203
1746403200000|2025-05-05 00:00:00|196193.2|196103.2|196238.9|196148.9|196261.7|196171.7|196180.6|196090.6|670
1746403500000|2025-05-05 00:05:00|196262.5|196172.5|196254.6|196164.6|196275.1|196185.1|196224.5|196134.5|614
1746403800000|2025-05-05 00:10:00|196269.3|196179.3|196245.6|196155.6|196283.4|196193.4|196237.1|196147.1|350
1746404100000|2025-05-05 00:15:00|196240.3|196150.3|196224.7|196134.7|196255.7|196165.7|196220.5|196130.5|139
1746404400000|2025-05-05 00:20:00|196225.5|196135.5|196235.7|196145.7|196249.1|196159.1|196221.5|196131.5|105
1746404700000|2025-05-05 00:25:00|196239.9|196149.9|196248.1|196158.1|196300.8|196210.8|196234|196144|154
1746405000000|2025-05-05 00:30:00|196255.3|196165.3|196262.5|196172.5|196275.5|196185.5|196238.4|196148.4|101
1746405300000|2025-05-05 00:35:00|196264.5|196174.5|196328.2|196238.2|196342.4|196252.4|196258.2|196168.2|167
1746405600000|2025-05-05 00:40:00|196323.7|196233.7|196274|196184|196338.1|196248.1|196232.3|196174|163
1746405900000|2025-05-05 00:45:00|196257.8|196167.8|196195.3|196105.3|196267.7|196177.7|196157.9|196100.9|148
1746406200000|2025-05-05 00:50:00|196197|196107|196156.4|196066.4|196206|196116|196145|196055|189
1746406500000|2025-05-05 00:55:00|196160.1|196070.1|196165.8|196075.8|196211.3|196121.3|196148|196058|131
1746406800000|2025-05-05 01:00:00|196164.1|196074.1|196069.7|195979.7|196164.1|196074.1|196053.2|195963.2|167
1746407100000|2025-05-05 01:05:00|196067.2|195977.2|195997.9|195907.9|196068.7|195978.7|195976.4|195886.4|345
1746407400000|2025-05-05 01:10:00|195986.9|195896.9|195956|195866|196027.4|195937.4|195940.3|195850.3|307
1746407700000|2025-05-05 01:15:00|195962.6|195872.6|195846.1|195756.1|195962.6|195872.6|195835.7|195745.7|331
1746408000000|2025-05-05 01:20:00|195843.9|195753.9|195827.5|195737.5|195846.1|195756.1|195803.5|195713.5|171
1746408300000|2025-05-05 01:25:00|195826.8|195736.8|195834|195744|195874|195784|195805|195715|175
1746408600000|2025-05-05 01:30:00|195841.3|195751.3|195882.7|195792.7|195960.7|195870.7|195834.7|195744.7|295
1746408900000|2025-05-05 01:35:00|195877.9|195787.9|195992.6|195902.6|196012.6|195922.6|195877.9|195787.9|404
1746409200000|2025-05-05 01:40:00|195982|195892|196124.8|196034.8|196146.6|196056.6|195977.5|195887.5|248
1746409500000|2025-05-05 01:45:00|196123.8|196033.8|196144.3|196054.3|196171.2|196081.2|196096.3|196006.3|179
1746409800000|2025-05-05 01:50:00|196150|196060|196082.8|195992.8|196160.2|196070.2|196075.5|195985.5|288
1746410100000|2025-05-05 01:55:00|196077|195987|196081|195991|196100.4|196010.4|196022.1|195932.1|218
1746410400000|2025-05-05 02:00:00|196077.5|195987.5|196036.7|195946.7|196077.5|195987.5|196009.2|195919.2|225
1746410700000|2025-05-05 02:05:00|196037.1|195947.1|196036.1|195946.1|196079|195989|196022.9|195932.9|367
1746411000000|2025-05-05 02:10:00|196040|195950|196092|196002|196127.3|196037.3|196026|195936|255
1746411300000|2025-05-05 02:15:00|196085.2|195995.2|196085.5|195995.5|196111.5|196021.5|196064.4|195974.4|305
1746411600000|2025-05-05 02:20:00|196080.5|195990.5|195991.9|195901.9|196083.5|195993.5|195980.8|195890.8|244
1746411900000|2025-05-05 02:25:00|195989.4|195899.4|195992.1|195902.1|196030|195940|195982.7|195892.7|169
1746412200000|2025-05-05 02:30:00|195989.1|195899.1|195945.1|195855.1|196002.9|195912.9|195936.5|195846.5|169
1746412500000|2025-05-05 02:35:00|195942|195852|195992.8|195902.8|195998.7|195908.7|195917.9|195827.9|200
1746412800000|2025-05-05 02:40:00|195996.8|195906.8|195996|195906|196017.2|195927.2|195985.5|195895.5|178
1746413100000|2025-05-05 02:45:00|195997|195907|195998.4|195908.4|196006.9|195916.9|195985|195895|113
1746413400000|2025-05-05 02:50:00|196001.5|195911.5|195987.3|195897.3|196008.6|195918.6|195978.7|195888.7|107
1746413700000|2025-05-05 02:55:00|195991.3|195901.3|195980.1|195890.1|195994.5|195904.5|195963.2|195873.2|137
1746414000000|2025-05-05 03:00:00|195985.5|195895.5|196044.3|195954.3|196049|195959|195980.1|195890.1|218
1746414300000|2025-05-05 03:05:00|196039.7|195949.7|196058.4|195968.4|196070.3|195980.3|196029.5|195939.5|148
1746414600000|2025-05-05 03:10:00|196062.9|195972.9|196069.4|195979.4|196084.5|195994.5|196046.5|195956.5|199
1746414900000|2025-05-05 03:15:00|196072.5|195982.5|196109|196019|196123|196033|196046.3|195956.3|208
1746415200000|2025-05-05 03:20:00|196108.5|196018.5|196142.1|196052.1|196149.1|196059.1|196098|196008|178
1746415500000|2025-05-05 03:25:00|196146.2|196056.2|196136.2|196046.2|196146.9|196056.9|196117.9|196027.9|184
1746415800000|2025-05-05 03:30:00|196140.1|196050.1|196115.5|196025.5|196154.5|196064.5|196115.5|196025.5|151
1746416100000|2025-05-05 03:35:00|196121.4|196031.4|196141|196051|196143|196053|196121.4|196031.4|58
1746416400000|2025-05-05 03:40:00|196131.5|196041.5|196080.7|195990.7|196133.1|196043.1|196069|195979|172
1746416700000|2025-05-05 03:45:00|196079|195989|196082.6|195992.6|196100|196012|196062|195979|49
1746417000000|2025-05-05 03:50:00|196083.1|195993.1|196039.9|195949.9|196083.1|195993.1|196032.6|195942.6|94
1746417300000|2025-05-05 03:55:00|196041.1|195951.1|196037.9|195947.9|196056.3|195966.3|196033|195943|104
1746417600000|2025-05-05 04:00:00|196037|195947|196035.5|195945.5|196047.7|195961.8|196010|195927|68
1746417900000|2025-05-05 04:05:00|196039|195949|195993.7|195903.7|196047.5|195968|195989.4|195899.4|83
1746418200000|2025-05-05 04:10:00|195994.4|195904.4|195990.2|195900.2|196010|195920|195983.5|195893.5|183
1746418500000|2025-05-05 04:15:00|195991|195901|196038.2|195948.2|196046.2|195956.2|195980|195890|102
1746418800000|2025-05-05 04:20:00|196037.2|195947.2|196034.4|195944.4|196040.7|195950.7|196020.5|195930.5|121
1746419100000|2025-05-05 04:25:00|196034.7|195944.7|196024|195934|196052|195971|196016|195926|137
1746419400000|2025-05-05 04:30:00|196024.7|195934.7|196044.7|195954.7|196059.8|195974.5|196021.5|195934.7|203
1746419700000|2025-05-05 04:35:00|196049.9|195959.9|196057.4|195967.4|196065.8|195976.9|196023.5|195942.5|98
1746420000000|2025-05-05 04:40:00|196053|195963|196004|195914|196071.1|195981.1|195989.3|195899.3|179
1746420300000|2025-05-05 04:45:00|196010.5|195920.5|196008.8|195918.8|196018.1|195928.1|195987.2|195897.2|148
1746420600000|2025-05-05 04:50:00|196009.3|195919.3|195997.2|195907.2|196018.5|195928.5|195984|195894|153
1746420900000|2025-05-05 04:55:00|195997.7|195907.7|195977|195887|196004|195914|195957.3|195867.3|179
1746421200000|2025-05-05 05:00:00|195974.9|195884.9|195939.1|195849.1|195983.5|195893.5|195914.9|195824.9|244
1746421500000|2025-05-05 05:05:00|195943.7|195853.7|195881.3|195791.3|195943.7|195853.7|195867.9|195777.9|197
1746421800000|2025-05-05 05:10:00|195875|195785|195835|195745|195880.3|195790.3|195828.9|195738.9|264
1746422100000|2025-05-05 05:15:00|195839|195749|195836.5|195746.5|195854|195764|195827.5|195737.5|204
1746422400000|2025-05-05 05:20:00|195833|195743|195844|195754|195856.5|195766.5|195832|195742|184
1746422700000|2025-05-05 05:25:00|195846|195756|195836.8|195746.8|195854.5|195764.5|195817.4|195727.4|377
1746423000000|2025-05-05 05:30:00|195835.3|195745.3|195846.3|195756.3|195894.4|195804.4|195821.2|195731.2|386
1746423300000|2025-05-05 05:35:00|195849|195759|195818.7|195728.7|195856.5|195766.5|195809.6|195719.6|404
1746423600000|2025-05-05 05:40:00|195821|195731|195911.6|195821.6|195916.7|195826.7|195810.2|195720.2|311
1746423900000|2025-05-05 05:45:00|195905.3|195815.3|195926|195836|195937.4|195847.4|195875.2|195785.2|242
1746424200000|2025-05-05 05:50:00|195925.5|195835.5|195879.3|195789.3|195925.5|195835.5|195848|195758|124
1746424500000|2025-05-05 05:55:00|195876.8|195786.8|195880.6|195790.6|195882|195792|195865.1|195775.1|91
1746424800000|2025-05-05 06:00:00|195882.5|195792.5|195843.8|195753.8|195912.9|195822.9|195829|195739|261
1746425100000|2025-05-05 06:05:00|195840|195750|195844.4|195754.4|195854.5|195764.5|195839.5|195749.5|273
1746425400000|2025-05-05 06:10:00|195845.8|195755.8|195864|195774|195884.5|195794.5|195840.2|195750.2|330
1746425700000|2025-05-05 06:15:00|195861|195771|195859.4|195769.4|195862|195772|195826.9|195736.9|68
1746426000000|2025-05-05 06:20:00|195867.9|195777.9|195836.5|195746.5|195907.9|195817.9|195821.7|195731.7|223
1746426300000|2025-05-05 06:25:00|195836|195746|195867|195777|195885.2|195795.2|195836|195746|87
1746426600000|2025-05-05 06:30:00|195868.5|195778.5|195910.7|195820.7|195943.6|195853.6|195867.5|195777.5|112
1746426900000|2025-05-05 06:35:00|195909.7|195819.7|195868|195778|195944.2|195854.2|195862.3|195772.3|95
1746427200000|2025-05-05 06:40:00|195870|195780|195851.9|195761.9|195874.8|195784.8|195823.8|195733.8|72
1746427500000|2025-05-05 06:45:00|195855.5|195765.5|195921.4|195831.4|195930|195840|195855.5|195765.5|78
1746427800000|2025-05-05 06:50:00|195926|195836|195929.3|195839.3|195951.3|195861.3|195913.1|195823.1|84
1746428100000|2025-05-05 06:55:00|195930.1|195840.1|195870.5|195780.5|195940.8|195850.8|195850.4|195760.4|146
1746428400000|2025-05-05 07:00:00|195869.4|195779.4|196001.6|195911.6|196001.6|195911.6|195869.4|195779.4|125
1746428700000|2025-05-05 07:05:00|196004.9|195914.9|195931.2|195841.2|196025.3|195935.3|195930.7|195840.7|84
1746429000000|2025-05-05 07:10:00|195934.2|195844.2|195854.6|195764.6|195949.8|195859.8|195839.3|195749.3|122
1746429300000|2025-05-05 07:15:00|195854.9|195764.9|195811.4|195721.4|195889.8|195799.8|195804.4|195714.4|90
1746429600000|2025-05-05 07:20:00|195810|195720|195744.4|195654.4|195839.7|195749.7|195741.1|195651.1|75
1746429900000|2025-05-05 07:25:00|195743.9|195653.9|195690.5|195600.5|195770.1|195680.1|195668.8|195578.8|209
1746430200000|2025-05-05 07:30:00|195693.5|195603.5|195675.8|195585.8|195729.1|195639.1|195630.3|195540.3|110
1746430500000|2025-05-05 07:35:00|195676.9|195586.9|195675.3|195585.3|195721.7|195631.7|195541.9|195451.9|144
1746430800000|2025-05-05 07:40:00|195676.3|195586.3|195568.7|195478.7|195676.3|195586.3|195558.4|195468.4|143
1746431100000|2025-05-05 07:45:00|195568|195478|195665.7|195575.7|195665.7|195575.7|195561.6|195471.6|78
1746431400000|2025-05-05 07:50:00|195660.5|195570.5|195658.5|195568.5|195702.8|195612.8|195645.9|195555.9|102
1746431700000|2025-05-05 07:55:00|195655|195565|195837.5|195747.5|195837.5|195747.5|195587.8|195537.8|169
1746432000000|2025-05-05 08:00:00|195836|195746|195830.1|195740.1|196013.9|195923.9|195824.7|195734.7|249
1746432300000|2025-05-05 08:05:00|195834.8|195744.8|195802.9|195712.9|195858.5|195768.5|195743.1|195653.1|126
1746432600000|2025-05-05 08:10:00|195806.6|195716.6|195755.8|195665.8|195829.8|195739.8|195732.1|195642.1|106
1746432900000|2025-05-05 08:15:00|195759.7|195669.7|195746|195656|195778.9|195688.9|195682|195592|150
1746433200000|2025-05-05 08:20:00|195745|195655|195708.4|195618.4|195758.7|195668.7|195689.1|195599.1|156
1746433500000|2025-05-05 08:25:00|195718.3|195628.3|195777.8|195687.8|195777.9|195687.9|195718.3|195628.3|77
1746433800000|2025-05-05 08:30:00|195780.3|195690.3|195833.3|195743.3|195885.6|195795.6|195760.6|195670.6|140
1746434100000|2025-05-05 08:35:00|195834|195744|195846.2|195756.2|195853.5|195763.5|195783.5|195693.5|134
1746434400000|2025-05-05 08:40:00|195852.5|195762.5|195736.4|195646.4|195881|195791|195725.6|195635.6|178
1746434700000|2025-05-05 08:45:00|195737.4|195647.4|195683.2|195593.2|195747.8|195657.8|195630.2|195540.2|197
1746435000000|2025-05-05 08:50:00|195686.7|195596.7|195722.8|195632.8|195725.8|195635.8|195632.8|195542.8|174
1746435300000|2025-05-05 08:55:00|195726|195636|195806.6|195716.6|195810.2|195720.2|195726|195636|193
1746435600000|2025-05-05 09:00:00|195804.6|195714.6|195783.3|195693.3|195816.3|195726.3|195775.4|195685.4|217
1746435900000|2025-05-05 09:05:00|195781.6|195691.6|195743|195653|195798.7|195708.7|195669.5|195579.5|124
1746436200000|2025-05-05 09:10:00|195739.7|195649.7|195770.9|195680.9|195786.3|195696.3|195723.7|195633.7|122
1746436500000|2025-05-05 09:15:00|195770.6|195680.6|195755.8|195665.8|195781.9|195691.9|195729.5|195639.5|97
1746436800000|2025-05-05 09:20:00|195760.6|195670.6|195794.2|195704.2|195794.2|195704.2|195758.2|195668.2|123
1746437100000|2025-05-05 09:25:00|195792.5|195702.5|195741.4|195651.4|195792.5|195702.5|195738.9|195648.9|107
1746437400000|2025-05-05 09:30:00|195737.6|195647.6|195730.8|195640.8|195752.1|195662.1|195707.3|195617.3|176
1746437700000|2025-05-05 09:35:00|195733.9|195643.9|195748.4|195658.4|195756.7|195666.7|195633|195543|123
1746438000000|2025-05-05 09:40:00|195745.2|195655.2|195692|195602|195755.2|195665.2|195670|195580|172
1746438300000|2025-05-05 09:45:00|195689.7|195599.7|195575.5|195485.5|195718.3|195628.3|195541.2|195451.2|130
1746438600000|2025-05-05 09:50:00|195579|195489|195614.3|195524.3|195619.6|195529.6|195573.3|195483.3|98
1746438900000|2025-05-05 09:55:00|195615.4|195525.4|195579.6|195489.6|195622.4|195532.4|195574|195484|140
1746439200000|2025-05-05 10:00:00|195581.1|195491.1|195575.7|195485.7|195632.2|195542.2|195535.1|195445.1|193
1746439500000|2025-05-05 10:05:00|195580.4|195490.4|195693.6|195603.6|195707.3|195617.3|195580.2|195490.2|134
1746439800000|2025-05-05 10:10:00|195697.6|195607.6|195783.5|195693.5|195795.2|195705.2|195684.8|195594.8|163
1746440100000|2025-05-05 10:15:00|195787.1|195697.1|195801.5|195711.5|195820.3|195730.3|195781.9|195691.9|92
1746440400000|2025-05-05 10:20:00|195805|195715|195849|195759|195853|195763|195803.2|195713.2|140
1746440700000|2025-05-05 10:25:00|195850.5|195760.5|195817|195727|195884.9|195794.9|195805.9|195715.9|89
1746441000000|2025-05-05 10:30:00|195823.6|195733.6|195850.6|195760.6|195862.8|195772.8|195797.7|195707.7|146
1746441300000|2025-05-05 10:35:00|195852.1|195762.1|195875.4|195785.4|195885.5|195795.5|195842.5|195752.5|115
1746441600000|2025-05-05 10:40:00|195876.6|195786.6|195901.8|195811.8|195914.4|195824.4|195868.3|195778.3|98
1746441900000|2025-05-05 10:45:00|195903.1|195813.1|195921.8|195831.8|195926.1|195836.1|195897|195807|76
1746442200000|2025-05-05 10:50:00|195917.3|195827.3|195881.9|195791.9|195917.3|195827.3|195872.6|195782.6|93
1746442500000|2025-05-05 10:55:00|195883.2|195793.2|195944.2|195894.2|195944.2|195894.2|195850.3|195762.3|143
1746442800000|2025-05-05 11:00:00|195946|195896|195818.8|195768.8|195954.7|195904.7|195802.5|195731.7|214
1746443100000|2025-05-05 11:05:00|195818.5|195768.5|195814.1|195724.1|195903.2|195853.2|195801.2|195724|186
1746443400000|2025-05-05 11:10:00|195815.9|195725.9|195673.7|195623.7|195815.9|195737.5|195666.5|195587.7|187
1746443700000|2025-05-05 11:15:00|195670.6|195620.6|195709.4|195619.4|195709.4|195657.5|195657.8|195599.8|160
1746444000000|2025-05-05 11:20:00|195706.3|195616.3|195700.2|195610.2|195750|195687.7|195667.6|195594.5|154
1746444300000|2025-05-05 11:25:00|195686.7|195636.7|195755.5|195665.5|195758.1|195697.3|195674.8|195612.6|176
1746444600000|2025-05-05 11:30:00|195756.8|195666.8|195934.4|195884.4|195937.2|195887.2|195742.3|195666.8|124
1746444900000|2025-05-05 11:35:00|195932.6|195882.6|195973.8|195923.8|195980|195930|195882.4|195832.4|123
1746445200000|2025-05-05 11:40:00|195986.3|195936.3|195988.3|195898.3|196035.1|195985.1|195918.9|195868.9|184
1746445500000|2025-05-05 11:45:00|195989.4|195899.4|195866.7|195816.7|195992.1|195932.6|195864.3|195797.3|167
1746445800000|2025-05-05 11:50:00|195864.3|195814.3|195906.4|195816.4|195927.3|195847.3|195863.7|195795|151
1746446100000|2025-05-05 11:55:00|195907.3|195817.3|196025.1|195975.1|196092.1|196032.7|195903.5|195816.1|305
1746446400000|2025-05-05 12:00:00|196025.3|195975.3|195920.9|195870.9|196103.9|196040.3|195858.9|195797|335
1746446700000|2025-05-05 12:05:00|195920.8|195870.8|195899.8|195849.8|195920.8|195870.8|195844.8|195794.8|233
1746447000000|2025-05-05 12:10:00|195906.1|195856.1|195883.9|195833.9|195993.1|195943.1|195832|195782|231
1746447300000|2025-05-05 12:15:00|195886.1|195836.1|195980|195890|195986.8|195924.3|195883.3|195833.3|243
1746447600000|2025-05-05 12:20:00|195977.8|195887.8|195857.5|195807.5|196015.4|195965.4|195857|195807|307
1746447900000|2025-05-05 12:25:00|195881.5|195791.5|196100|196050|196119.5|196053.8|195881.5|195791.5|239
1746448200000|2025-05-05 12:30:00|196099.7|196049.7|196201.3|196151.3|196214.6|196164.6|196074.5|196024.5|231
1746448500000|2025-05-05 12:35:00|196203.1|196153.1|196208.6|196158.6|196272.4|196222.4|196104.1|196039|331
1746448800000|2025-05-05 12:40:00|196210.6|196160.6|196085.8|196035.8|196210.6|196160.6|196080.3|196022.5|230
1746449100000|2025-05-05 12:45:00|196073.1|196023.1|196023.3|195973.3|196114.3|196064.3|196009|195959|195
1746449400000|2025-05-05 12:50:00|196024.8|195974.8|196096.8|196046.8|196118.8|196068.8|195993.9|195942.5|208
1746449700000|2025-05-05 12:55:00|196098.6|196048.6|196017.3|195967.3|196117.7|196067.7|196004.5|195954.5|235
1746450000000|2025-05-05 13:00:00|196014.5|195964.5|195923.8|195873.8|196017|195967|195894.6|195844.6|236
1746450300000|2025-05-05 13:05:00|195925.1|195875.1|195859|195809|195925.1|195875.1|195759|195709|215
1746450600000|2025-05-05 13:10:00|195854.7|195804.7|195829.5|195779.5|195921.6|195871.6|195772.8|195722.8|304
1746450900000|2025-05-05 13:15:00|195819.4|195769.4|195861.9|195811.9|195866.2|195816.2|195771.6|195721.6|239
1746451200000|2025-05-05 13:20:00|195865.3|195815.3|195918.9|195828.9|195920.5|195853.7|195826.7|195762.3|208
1746451500000|2025-05-05 13:25:00|195921.1|195831.1|195818.2|195768.2|195943.1|195874.5|195798.5|195748.5|221
1746451800000|2025-05-05 13:30:00|195810.4|195760.4|195960.1|195870.1|195962.2|195901.3|195809.9|195743.6|209
1746452100000|2025-05-05 13:35:00|195959.6|195869.6|195933.2|195883.2|196040|195954.7|195931.3|195859.2|276
1746452400000|2025-05-05 13:40:00|195946|195896|196093.5|196003.5|196093.5|196037.7|195902.4|195852.4|321
1746452700000|2025-05-05 13:45:00|196082.8|195992.8|196135.1|196085.1|196164.9|196114.9|196029.6|195979.6|228
1746453000000|2025-05-05 13:50:00|196136.3|196086.3|196119.9|196069.9|196203.7|196153.7|196083.2|196033.2|212
1746453300000|2025-05-05 13:55:00|196122.5|196072.5|196150.1|195931.9|196169.6|196119.6|196050|195931.9|290
1746453600000|2025-05-05 14:00:00|196153.5|195949.9|196067.6|195977.6|196217.1|196127.1|196034.3|195944.3|360
1746453900000|2025-05-05 14:05:00|196078|195988|196169.1|196079.1|196173.7|196083.7|196043.7|195953.7|380
1746454200000|2025-05-05 14:10:00|196169.2|196079.2|196073.1|195983.1|196191.6|196101.6|196022.4|195932.4|309
1746454500000|2025-05-05 14:15:00|196077.4|195987.4|196034.7|195944.7|196117.2|196027.2|196021|195931|184
1746454800000|2025-05-05 14:20:00|196033.6|195943.6|196030.3|195940.3|196072|195982|195981.2|195891.2|301
1746455100000|2025-05-05 14:25:00|196029.6|195939.6|195940.9|195850.9|196050|195960|195939.6|195849.6|257
1746455400000|2025-05-05 14:30:00|195944.1|195854.1|196018.8|195928.8|196028.6|195938.6|195918.5|195828.5|288
1746455700000|2025-05-05 14:35:00|196020.9|195930.9|195881.6|195791.6|196048.3|195958.3|195860|195770|207
1746456000000|2025-05-05 14:40:00|195879|195789|195810.3|195720.3|195977.4|195887.4|195801|195711|270
1746456300000|2025-05-05 14:45:00|195810.1|195720.1|195963.9|195873.9|195966.2|195876.2|195795.9|195705.9|159
1746456600000|2025-05-05 14:50:00|195965.2|195875.2|196023.1|195933.1|196057.1|195967.1|195933|195843|284
1746456900000|2025-05-05 14:55:00|196025|195935|196068.6|195978.6|196070.7|195980.7|195960|195870|341
1746457200000|2025-05-05 15:00:00|196065|195975|196155|196065|196204.5|196114.5|196048.8|195958.8|281
1746457500000|2025-05-05 15:05:00|196155.5|196065.5|196222.1|196132.1|196233.9|196143.9|196149.1|196059.1|291
1746457800000|2025-05-05 15:10:00|196227.8|196137.8|196173.7|196083.7|196387.9|196297.9|196166.7|196076.7|235
1746458100000|2025-05-05 15:15:00|196175.1|196085.1|196182.6|196092.6|196266.9|196176.9|196172.2|196082.2|229
1746458400000|2025-05-05 15:20:00|196185.7|196095.7|196305.1|196215.1|196308.8|196218.8|196108|196018|388
1746458700000|2025-05-05 15:25:00|196307.2|196217.2|196210|196120|196311.1|196221.1|196202.7|196112.7|225
1746459000000|2025-05-05 15:30:00|196211|196121|196317.1|196227.1|196333.3|196243.3|196208.1|196118.1|361
1746459300000|2025-05-05 15:35:00|196317.7|196227.7|196380|196290|196393.7|196303.7|196290.2|196200.2|176
1746459600000|2025-05-05 15:40:00|196379.2|196289.2|196434.5|196344.5|196485.6|196395.6|196379.2|196289.2|170
1746459900000|2025-05-05 15:45:00|196435.3|196345.3|196401.5|196311.5|196495.4|196410.1|196386.2|196296.2|243
1746460200000|2025-05-05 15:50:00|196406.3|196316.3|196335.2|196245.2|196441.9|196351.9|196304.9|196214.9|256
1746460500000|2025-05-05 15:55:00|196334|196244|196414|196324|196417.4|196327.4|196328.7|196238.7|264
1746460800000|2025-05-05 16:00:00|196414.1|196324.1|196401.5|196311.5|196468.7|196378.7|196338.2|196248.2|239
1746461100000|2025-05-05 16:05:00|196398.7|196308.7|196372|196282|196415.5|196325.5|196343|196253|217
1746461400000|2025-05-05 16:10:00|196372.2|196282.2|196378.5|196288.5|196379.5|196289.5|196315.3|196225.3|158
1746461700000|2025-05-05 16:15:00|196377.9|196287.9|196410.8|196320.8|196471.2|196381.2|196365.8|196275.8|217
1746462000000|2025-05-05 16:20:00|196410.3|196320.3|196326.7|196236.7|196425.4|196335.4|196311.7|196221.7|165
1746462300000|2025-05-05 16:25:00|196329.5|196239.5|196294.3|196204.3|196372.8|196282.8|196294.3|196204.3|161
1746462600000|2025-05-05 16:30:00|196300|196210|196256.4|196166.4|196344.2|196254.2|196255.5|196165.5|143
1746462900000|2025-05-05 16:35:00|196257.8|196167.8|196294.3|196204.3|196310|196220|196203|196113|202
1746463200000|2025-05-05 16:40:00|196299.4|196209.4|196303.5|196213.5|196333.5|196243.5|196291.3|196201.3|138
1746463500000|2025-05-05 16:45:00|196301.7|196211.7|196339.4|196249.4|196348.2|196258.2|196299|196209|153
1746463800000|2025-05-05 16:50:00|196341.3|196251.3|196390.7|196300.7|196396.9|196306.9|196285.3|196195.3|212
1746464100000|2025-05-05 16:55:00|196388.9|196298.9|196406.2|196316.2|196418.7|196328.7|196335.7|196245.7|277
1746464400000|2025-05-05 17:00:00|196409.3|196319.3|196467.3|196377.3|196492.4|196402.4|196409.3|196319.3|277
1746464700000|2025-05-05 17:05:00|196475.7|196385.7|196450.9|196360.9|196530.7|196440.7|196438.7|196348.7|194
1746465000000|2025-05-05 17:10:00|196453.5|196363.5|196436.3|196346.3|196507.1|196417.1|196432.7|196342.7|141
1746465300000|2025-05-05 17:15:00|196440.9|196350.9|196579.7|196489.7|196618.7|196528.7|196435.2|196345.2|143
1746465600000|2025-05-05 17:20:00|196567.8|196477.8|196507.9|196417.9|196655.3|196565.3|196501.5|196411.5|170
1746465900000|2025-05-05 17:25:00|196506.9|196416.9|196570.4|196480.4|196576.2|196486.2|196503.9|196413.9|126
1746466200000|2025-05-05 17:30:00|196572|196482|196620|196530|196664.9|196574.9|196561.7|196471.7|155
1746466500000|2025-05-05 17:35:00|196622|196532|196636.7|196546.7|196655.1|196565.1|196577.1|196487.1|101
1746466800000|2025-05-05 17:40:00|196639.2|196549.2|196636.9|196546.9|196652.2|196562.2|196597.9|196507.9|149
1746467100000|2025-05-05 17:45:00|196640|196550|196536.3|196446.3|196644.7|196554.7|196530|196440|140
1746467400000|2025-05-05 17:50:00|196540|196450|196615.3|196525.3|196618.1|196528.1|196503.6|196413.6|179
1746467700000|2025-05-05 17:55:00|196613.1|196523.1|196641.3|196551.3|196688.6|196598.6|196601.9|196511.9|216
1746468000000|2025-05-05 18:00:00|196645.2|196555.2|196685.9|196595.9|196724.4|196634.4|196644.9|196554.9|293
1746468300000|2025-05-05 18:05:00|196683.9|196593.9|196652.1|196562.1|196683.9|196593.9|196566.2|196476.2|209
1746468600000|2025-05-05 18:10:00|196655|196565|196606.6|196516.6|196655|196565|196599.3|196509.3|137
1746468900000|2025-05-05 18:15:00|196612.7|196522.7|196642.4|196552.4|196653|196563|196599.1|196509.1|145
1746469200000|2025-05-05 18:20:00|196642.9|196552.9|196689.8|196599.8|196731.6|196641.6|196618.4|196528.4|98
1746469500000|2025-05-05 18:25:00|196687.1|196597.1|196731.7|196641.7|196802.9|196712.9|196681.5|196591.5|151
1746469800000|2025-05-05 18:30:00|196730.5|196640.5|196715|196625|196731.2|196641.2|196644.1|196554.1|176
1746470100000|2025-05-05 18:35:00|196722.8|196632.8|196732.3|196642.3|196777.6|196687.6|196684.5|196594.5|187
1746470400000|2025-05-05 18:40:00|196730.2|196640.2|196757.6|196667.6|196770.5|196680.5|196730.2|196640.2|132
1746470700000|2025-05-05 18:45:00|196759.9|196669.9|196819|196729|196833.7|196743.7|196754.4|196664.4|139
1746471000000|2025-05-05 18:50:00|196821.5|196731.5|196768.9|196678.9|196831.3|196741.3|196733.9|196643.9|197
1746471300000|2025-05-05 18:55:00|196769.1|196679.1|196810.5|196720.5|196813.4|196723.4|196755.8|196665.8|243
1746471600000|2025-05-05 19:00:00|196806.4|196716.4|196774|196684|196847.6|196757.6|196774|196684|167
1746471900000|2025-05-05 19:05:00|196777.3|196687.3|196694.9|196604.9|196777.3|196687.3|196683.8|196593.8|135
1746472200000|2025-05-05 19:10:00|196693|196603|196767.4|196677.4|196797.4|196707.4|196693|196603|144
1746472500000|2025-05-05 19:15:00|196766.2|196676.2|196733.1|196643.1|196794|196704|196729.7|196639.7|115
1746472800000|2025-05-05 19:20:00|196735|196645|196733.3|196643.3|196769.9|196679.9|196725|196635|78
1746473100000|2025-05-05 19:25:00|196732.5|196642.5|196765|196675|196775.4|196685.4|196715.9|196625.9|128
1746473400000|2025-05-05 19:30:00|196766.5|196676.5|196767|196677|196772.9|196682.9|196759.7|196669.7|89
1746473700000|2025-05-05 19:35:00|196770.5|196680.5|196814|196724|196822.2|196732.2|196763|196673|129
1746474000000|2025-05-05 19:40:00|196815|196725|196734.3|196644.3|196815.1|196725.1|196728.5|196638.5|109
1746474300000|2025-05-05 19:45:00|196733.2|196643.2|196798.6|196708.6|196821.6|196731.6|196729.6|196639.6|192
1746474600000|2025-05-05 19:50:00|196796.6|196706.6|196755.7|196665.7|196806.8|196716.8|196724.1|196634.1|196
1746474900000|2025-05-05 19:55:00|196757.3|196667.3|196731.2|196641.2|196770.3|196680.3|196690|196600|291
1746475200000|2025-05-05 20:00:00|196746.3|196656.3|196847.3|196757.3|196873.3|196783.3|196746.3|196656.3|186
1746475500000|2025-05-05 20:05:00|196838|196748|196842.4|196752.4|196848.6|196758.6|196810.6|196720.6|152
1746475800000|2025-05-05 20:10:00|196851.6|196761.6|197040.5|196950.5|197048.2|196958.2|196851.6|196761.6|136
1746476100000|2025-05-05 20:15:00|197043.2|196953.2|197046.5|196956.5|197055.2|196965.2|197037|196947|84
1746476400000|2025-05-05 20:20:00|197042|196952|197040|196950|197053.4|196963.4|197035.7|196945.7|175
1746476700000|2025-05-05 20:25:00|197040.5|196950.5|197041.1|196951.1|197048.5|196958.5|197035|196945|199
1746477000000|2025-05-05 20:30:00|197040|196950|197049.9|196959.9|197065.4|196975.4|197037|196947|76
1746477300000|2025-05-05 20:35:00|197061.2|196971.2|197039|196949|197064.8|196974.8|197036.5|196946.5|63
1746477600000|2025-05-05 20:40:00|197038|196948|196996.9|196906.9|197042.9|196952.9|196966.1|196876.1|127
1746477900000|2025-05-05 20:45:00|196985|196895|196979.4|196889.4|196988.4|196898.4|196963.5|196873.5|74
1746478200000|2025-05-05 20:50:00|196981.5|196891.5|196967.3|196877.3|197003.2|196891.5|196963.5|196865.9|58
1746478500000|2025-05-05 20:55:00|196967.9|196877.9|196982.2|196892.2|197088.1|196912|196966.5|196778.1|137
1746478800000|2025-05-05 21:00:00|197070.6|196809.6|197090.2|196780.2|197090.2|196809.6|197070.6|196780|3
1746479100000|2025-05-05 21:05:00|197095|196785|197090|196780|197095|196785|197090|196780|2
1746479700000|2025-05-05 21:15:00|197087.9|196777.9|197087.9|196777.9|197087.9|196818|197042|196777.9|3
1746480000000|2025-05-05 21:20:00|197090|196780|197090|196780|197090|196780|197090|196780|1
1746481200000|2025-05-05 21:40:00|197089.6|196780.4|197089.6|196780.4|197089.6|196780.4|197089.6|196780.4|1
1746481500000|2025-05-05 21:45:00|197090|196780|197090|196780|197090|196780|197090|196780|1
1746482400000|2025-05-05 22:00:00|197088|196782|197063.9|196753.9|197090|196870|196956|196732.7|18
1746482700000|2025-05-05 22:05:00|197042.7|196732.7|196995.5|196832.1|197061.9|196867.3|196956|196732.7|17
1746483000000|2025-05-05 22:10:00|197039.4|196729.4|196958.8|196868.8|197039.4|196868.8|196956|196729.4|17
1746483300000|2025-05-05 22:15:00|196957.9|196867.9|197009.3|196765.9|197010.5|196871.3|196956|196765.9|17
1746483600000|2025-05-05 22:20:00|197002.8|196767.6|196931.6|196841.6|197007.2|196869|196926.3|196761|28
1746483900000|2025-05-05 22:25:00|196935.8|196845.8|196933.3|196843.3|196966.2|196850|196931.9|196759.9|15
1746484200000|2025-05-05 22:30:00|196963.7|196768.5|196931.6|196841.6|196963.7|196845.8|196920.3|196760.1|25
1746484500000|2025-05-05 22:35:00|196961.8|196775.6|196921.4|196831.4|196963.9|196850.5|196916.5|196775.6|13
1746484800000|2025-05-05 22:40:00|196914.7|196824.7|196938.6|196848.6|196967.3|196849.1|196914.6|196776.7|14
1746485100000|2025-05-05 22:45:00|196967.3|196783.3|196993.9|196753.3|196993.9|196848.6|196938.3|196753.3|10
1746485400000|2025-05-05 22:50:00|196990.2|196749.5|196932.1|196842.1|196990.2|196845|196927.9|196746.3|14
1746485700000|2025-05-05 22:55:00|196929.2|196839.2|196935|196845|196975.2|196845|196929|196768|14
1746486000000|2025-05-05 23:00:00|196932.7|196842.7|196931.8|196841.8|196970.6|196845|196927.9|196766.7|14
1746486300000|2025-05-05 23:05:00|196935|196845|196935|196845|196971.5|196845|196919|196766.7|14
1746486600000|2025-05-05 23:10:00|196931.4|196841.4|196927.7|196837.7|196935|196845|196913.3|196823.3|14
1746486900000|2025-05-05 23:15:00|196925.3|196835.3|196925|196835|196932.3|196842.3|196911|196821|12
1746487200000|2025-05-05 23:20:00|196925.9|196835.9|196926|196836|196931.3|196841.3|196908.9|196818.9|14
1746487500000|2025-05-05 23:25:00|196924.3|196834.3|196935|196845|196935|196845|196910|196820|25
1746487800000|2025-05-05 23:30:00|196935.4|196845.4|196900.2|196810.2|196935.4|196845.4|196894.3|196804.3|35
1746488100000|2025-05-05 23:35:00|196901.8|196811.8|196899.7|196809.7|196902.7|196812.7|196895.7|196805.7|23
1746488400000|2025-05-05 23:40:00|196897|196807|196899.4|196809.4|196901.4|196811.4|196894.6|196804.6|16
1746488700000|2025-05-05 23:45:00|196896|196806|196890|196800|196901.1|196811.1|196890|196800|33
1746489000000|2025-05-05 23:50:00|196898|196808|196920.3|196830.3|196928|196838|196890|196800|45
1746489300000|2025-05-05 23:55:00|196918.5|196828.5|196925.8|196835.8|196927.3|196837.3|196918.5|196828.5|23
1746489600000|2025-05-06 00:00:00|196927.7|196837.7|196908.9|196818.9|196929.5|196839.5|196906.4|196816.4|75
1746489900000|2025-05-06 00:05:00|196910|196820|196944.8|196854.8|196952|196862|196900|196810|53
1746490200000|2025-05-06 00:10:00|196953.5|196863.5|197027|196937|197028.5|196938.5|196946.3|196856.3|44
1746490500000|2025-05-06 00:15:00|197026|196936|197146.7|197056.7|197158.9|197068.9|197026|196936|82
1746490800000|2025-05-06 00:20:00|197149.5|197059.5|197235.8|197145.8|197239.8|197149.8|197129.9|197039.9|96
1746491100000|2025-05-06 00:25:00|197241.2|197151.2|197144.8|197054.8|197241.5|197151.5|197139.7|197049.7|49
1746491400000|2025-05-06 00:30:00|197136.9|197046.9|197134.2|197044.2|197139.7|197049.7|197087.5|196997.5|42
1746491700000|2025-05-06 00:35:00|197130|197040|197152.4|197062.4|197202.3|197112.3|197130|197040|70
1746492000000|2025-05-06 00:40:00|197155.2|197065.2|197181|197091|197186.3|197096.3|197150.4|197060.4|39
1746492300000|2025-05-06 00:45:00|197180|197090|197171.9|197081.9|197183.7|197093.7|197117.7|197027.7|91
1746492600000|2025-05-06 00:50:00|197168.6|197078.6|197157.2|197067.2|197177.9|197087.9|197141.3|197051.3|118
1746492900000|2025-05-06 00:55:00|197160|197070|197156.6|197066.6|197184|197094|197145|197055|68
1746493200000|2025-05-06 01:00:00|197154.9|197064.9|197188.3|197098.3|197262.2|197172.2|197148.8|197058.8|114
1746493500000|2025-05-06 01:05:00|197196.4|197106.4|197154.3|197064.3|197218.6|197128.6|197148.7|197058.7|89
1746493800000|2025-05-06 01:10:00|197152.6|197062.6|197169.9|197079.9|197197.3|197107.3|197136.3|197046.3|152
1746494100000|2025-05-06 01:15:00|197167.6|197077.6|197194.1|197104.1|197216.4|197126.4|197167.6|197077.6|185
1746494400000|2025-05-06 01:20:00|197192.7|197102.7|197214.1|197124.1|197234.9|197144.9|197189|197099|110
1746494700000|2025-05-06 01:25:00|197209|197119|197219.1|197129.1|197225.1|197135.1|197173|197083|95
1746495000000|2025-05-06 01:30:00|197216.3|197126.3|197196.1|197106.1|197281.7|197214.8|197168.9|197078.9|122
1746495300000|2025-05-06 01:35:00|197202.5|197112.5|197204.4|197114.4|197225.2|197144.4|197184.6|197107|54
1746495600000|2025-05-06 01:40:00|197209.9|197119.9|197183.5|197093.5|197209.9|197119.9|197177.2|197087.2|85
1746495900000|2025-05-06 01:45:00|197179.2|197089.2|197252.9|197162.9|197259.3|197169.3|197165.5|197087.6|65
1746496200000|2025-05-06 01:50:00|197250.8|197160.8|197216.4|197126.4|197258.7|197168.7|197210.9|197120.9|111
1746496500000|2025-05-06 01:55:00|197214.1|197124.1|197227.9|197137.9|197246.6|197163.4|197210.2|197124.1|143
1746496800000|2025-05-06 02:00:00|197229.6|197139.6|197221.7|197131.7|197240.4|197150.4|197208.3|197118.3|133
1746497100000|2025-05-06 02:05:00|197221.9|197131.9|197188.7|197098.7|197221.9|197140.1|197178.5|197088.5|129
1746497400000|2025-05-06 02:10:00|197192.6|197102.6|197191.1|197101.1|197202.7|197112.7|197176.3|197086.3|108
1746497700000|2025-05-06 02:15:00|197188.9|197098.9|197171.6|197081.6|197204.8|197114.8|197169.1|197079.1|109
1746498000000|2025-05-06 02:20:00|197171.3|197081.3|197168.2|197078.2|197185.3|197096.4|197139|197049|87
1746498300000|2025-05-06 02:25:00|197170|197080|197152.7|197062.7|197177.1|197087.1|197149|197059|72
1746498600000|2025-05-06 02:30:00|197154.2|197064.2|197162.7|197072.7|197212.3|197122.3|197148.5|197058.5|123
1746498900000|2025-05-06 02:35:00|197166.3|197076.3|197170|197080|197184.7|197094.7|197164.3|197074.3|51
1746499200000|2025-05-06 02:40:00|197168.9|197078.9|197178.5|197088.5|197182.5|197092.5|197154.5|197064.5|64
1746499500000|2025-05-06 02:45:00|197180|197090|197168.8|197078.8|197184.9|197094.9|197159.2|197069.2|68
1746499800000|2025-05-06 02:50:00|197166.3|197076.3|197121.8|197031.8|197168.7|197078.7|197105.3|197015.3|101
1746500100000|2025-05-06 02:55:00|197119.3|197029.3|197110.5|197020.5|197122.8|197032.8|197106.5|197016.5|74
1746500400000|2025-05-06 03:00:00|197109.8|197019.8|197132.5|197042.5|197132.5|197042.5|197106.3|197016.3|72
1746500700000|2025-05-06 03:05:00|197137.3|197047.3|197130.3|197040.3|197170.9|197080.9|197130.3|197040.3|49
1746501000000|2025-05-06 03:10:00|197109.8|197019.8|197114.2|197024.2|197121|197031|197089.5|196999.5|77
1746501300000|2025-05-06 03:15:00|197115|197025|197075|196985|197115|197025|197065.7|196975.7|116
1746501600000|2025-05-06 03:20:00|197069|196979|197057.6|196967.6|197078.6|196988.6|197037.9|196947.9|84
1746501900000|2025-05-06 03:25:00|197061.5|196971.5|197053.3|196963.3|197080.4|196990.4|197046.2|196956.2|73
1746502200000|2025-05-06 03:30:00|197052.8|196962.8|197022.6|196932.6|197064.9|196974.9|197016|196926|95
1746502500000|2025-05-06 03:35:00|197020.9|196930.9|197027.8|196937.8|197032.3|196942.3|197016.8|196926.8|65
1746502800000|2025-05-06 03:40:00|197025.8|196935.8|197033.3|196943.3|197038.8|196948.8|197011.2|196921.2|58
1746503100000|2025-05-06 03:45:00|197029.6|196939.6|197019.1|196929.1|197036.4|196946.4|197015.3|196925.3|104
1746503400000|2025-05-06 03:50:00|197017.6|196927.6|197017.7|196927.7|197027|196937|197002.5|196912.5|81
1746503700000|2025-05-06 03:55:00|197004|196914|197016.4|196926.4|197022.2|196932.2|197001.8|196911.8|63
1746504000000|2025-05-06 04:00:00|197017.6|196927.6|197012.5|196922.5|197020.4|196930.4|196999.6|196909.6|64
1746504300000|2025-05-06 04:05:00|197010.9|196920.9|197043.9|196953.9|197047.7|196957.7|196999.1|196909.1|40
1746504600000|2025-05-06 04:10:00|197047.4|196957.4|197024|196934|197052.8|196962.8|197024|196934|70
1746504900000|2025-05-06 04:15:00|197032|196942|196991.2|196901.2|197032|196942|196953.8|196863.8|194
1746505200000|2025-05-06 04:20:00|196988.5|196898.5|197011.4|196921.4|197018.7|196928.7|196986.8|196896.8|113
1746505500000|2025-05-06 04:25:00|197013.9|196923.9|197020.8|196930.8|197024.5|196934.5|196994.8|196904.8|67
1746505800000|2025-05-06 04:30:00|197021.9|196931.9|197031.1|196941.1|197063.5|196973.5|197020.7|196930.7|61
1746506100000|2025-05-06 04:35:00|197033.5|196943.5|196971.5|196881.5|197033.5|196943.5|196971.5|196881.5|84
1746506400000|2025-05-06 04:40:00|196970|196880|196971.3|196881.3|196976.3|196886.3|196968.8|196878.8|23
1746506700000|2025-05-06 04:45:00|196970|196880|196995|196905|197007.2|196917.2|196965|196875|26
1746507000000|2025-05-06 04:50:00|196993.3|196903.3|196983.5|196893.5|197003.1|196913.1|196980.7|196890.7|109
1746507300000|2025-05-06 04:55:00|196992|196902|196992.7|196902.7|197002|196912|196982.5|196892.5|148
1746507600000|2025-05-06 05:00:00|196994.6|196904.6|197006.8|196916.8|197010.8|196920.8|196982.6|196892.6|117
1746507900000|2025-05-06 05:05:00|197013.9|196923.9|197023.6|196933.6|197049.2|196959.2|197005|196915|49
1746508200000|2025-05-06 05:10:00|197026|196936|197021.7|196931.7|197027.7|196937.7|197012.4|196922.4|34
1746508500000|2025-05-06 05:15:00|197024.1|196934.1|197028|196938|197031.7|196941.7|197021.7|196931.7|36
1746508800000|2025-05-06 05:20:00|197025.6|196935.6|197100|197010|197100|197010|197021.2|196931.2|43
1746509100000|2025-05-06 05:25:00|197099.7|197009.7|197104|197014|197122.9|197032.9|197099.3|197009.3|57
1746509400000|2025-05-06 05:30:00|197102.6|197012.6|197098.4|197008.4|197105.7|197015.7|197092.5|197002.5|28
1746509700000|2025-05-06 05:35:00|197100|197010|197138.2|197048.2|197139.1|197063|197093|197003|39
1746510000000|2025-05-06 05:40:00|197144.6|197054.6|197176.7|197086.7|197184.4|197112.1|197117.5|197045|59
1746510300000|2025-05-06 05:45:00|197183.4|197093.4|197180.6|197090.6|197208|197118|197175.5|197085.5|62
1746510600000|2025-05-06 05:50:00|197181.2|197091.2|197224.4|197134.4|197230.5|197140.5|197172.5|197082.5|52
1746510900000|2025-05-06 05:55:00|197220|197130|197217.6|197127.6|197222.2|197132.2|197208.8|197118.8|39
1746511200000|2025-05-06 06:00:00|197214.5|197124.5|197177.2|197087.2|197222.3|197132.3|197164.5|197074.5|83
1746511500000|2025-05-06 06:05:00|197179|197089|197168.6|197078.6|197183.2|197093.2|197138.8|197048.8|117
1746511800000|2025-05-06 06:10:00|197170|197080|197216.2|197126.2|197217.3|197127.3|197163.7|197073.7|85
1746512100000|2025-05-06 06:15:00|197220.8|197130.8|197298.4|197208.4|197338.2|197248.2|197220|197130|65
1746512400000|2025-05-06 06:20:00|197298.6|197208.6|197330.5|197240.5|197346.3|197256.3|197298.6|197208.6|51
1746512700000|2025-05-06 06:25:00|197330.4|197240.4|197327.7|197237.7|197365.5|197275.5|197302.8|197212.8|100
1746513000000|2025-05-06 06:30:00|197325.4|197235.4|197367.4|197277.4|197391.5|197301.5|197325|197235|84
1746513300000|2025-05-06 06:35:00|197367.2|197277.2|197304.7|197214.7|197388.1|197319.4|197289.6|197199.6|80
1746513600000|2025-05-06 06:40:00|197297.3|197207.3|197263.8|197173.8|197308.5|197218.5|197233.8|197143.8|143
1746513900000|2025-05-06 06:45:00|197263.6|197173.6|197261.1|197171.1|197298.6|197208.6|197253.9|197163.9|70
1746514200000|2025-05-06 06:50:00|197264.3|197174.3|197211.7|197121.7|197269.2|197179.2|197192.9|197102.9|146
1746514500000|2025-05-06 06:55:00|197212.7|197122.7|197250.6|197160.6|197272.2|197182.2|197206.4|197116.4|144
1746514800000|2025-05-06 07:00:00|197248.2|197158.2|197242.9|197152.9|197255|197165|197226.5|197136.5|205
1746515100000|2025-05-06 07:05:00|197242.5|197152.5|197274.9|197184.9|197320.1|197237.3|197242.5|197152.5|128
1746515400000|2025-05-06 07:10:00|197275.4|197185.4|197250.5|197160.5|197278.3|197188.3|197202.5|197112.5|71
1746515700000|2025-05-06 07:15:00|197248|197158|197255|197165|197258.1|197168.1|197203.9|197113.9|90
1746516000000|2025-05-06 07:20:00|197256.1|197166.1|197158.8|197068.8|197282.2|197192.2|197146.6|197056.6|145
1746516300000|2025-05-06 07:25:00|197157.1|197067.1|197103|197013|197171.1|197081.1|197091.3|197001.3|136
1746516600000|2025-05-06 07:30:00|197100.7|197010.7|197095|197005|197113|197023|197088.1|196998.1|203
1746516900000|2025-05-06 07:35:00|197098|197008|197186.4|197096.4|197210.7|197120.7|197092.1|197002.1|119
1746517200000|2025-05-06 07:40:00|197192|197102|197203.4|197113.4|197260.8|197184.9|197187.3|197097.3|108
1746517500000|2025-05-06 07:45:00|197201.7|197111.7|197156.6|197066.6|197209.5|197119.5|197125.3|197035.3|123
1746517800000|2025-05-06 07:50:00|197164.9|197074.9|197243.7|197153.7|197266.1|197176.1|197155.3|197065.3|137
1746518100000|2025-05-06 07:55:00|197243.5|197153.5|197335.7|197245.7|197335.7|197245.7|197200|197110|146
1746518400000|2025-05-06 08:00:00|197338|197248|197266.9|197176.9|197346.6|197256.6|197175.4|197085.4|218
1746518700000|2025-05-06 08:05:00|197265.2|197175.2|197171.8|197081.8|197265.2|197175.2|197137.9|197047.9|210
1746519000000|2025-05-06 08:10:00|197174.7|197084.7|197243.2|197153.2|197253.5|197163.5|197170.3|197080.3|204
1746519300000|2025-05-06 08:15:00|197245.7|197155.7|197266.7|197176.7|197285|197206.1|197181.8|197113.1|143
1746519600000|2025-05-06 08:20:00|197266.8|197176.8|197336.8|197246.8|197356.4|197266.4|197263.6|197173.6|126
1746519900000|2025-05-06 08:25:00|197336.6|197246.6|197337.2|197247.2|197343.1|197253.1|197317.1|197227.1|123
1746520200000|2025-05-06 08:30:00|197339.5|197249.5|197426|197336|197428.5|197338.5|197328.9|197238.9|146
1746520500000|2025-05-06 08:35:00|197423.8|197333.8|197413.8|197323.8|197469.4|197379.4|197400.5|197310.5|196
1746520800000|2025-05-06 08:40:00|197422.2|197332.2|197415.7|197325.7|197430.2|197340.2|197410|197320|138
1746521100000|2025-05-06 08:45:00|197415.2|197325.2|197421.5|197331.5|197445.8|197355.8|197389.4|197299.4|188
1746521400000|2025-05-06 08:50:00|197421.7|197331.7|197465.3|197375.3|197465.6|197375.6|197386.7|197296.7|185
1746521700000|2025-05-06 08:55:00|197465.6|197375.6|197464.6|197374.6|197469.4|197379.4|197426.7|197336.7|69
1746522000000|2025-05-06 09:00:00|197460.2|197370.2|197484.2|197394.2|197519.7|197429.7|197430.1|197348.9|121
1746522300000|2025-05-06 09:05:00|197491.6|197401.6|197428.2|197338.2|197494.2|197404.2|197415.6|197325.6|137
1746522600000|2025-05-06 09:10:00|197431.9|197341.9|197432.1|197342.1|197442.6|197392.6|197372.2|197282.2|132
1746522900000|2025-05-06 09:15:00|197433.2|197343.2|197411|197321|197448|197358|197407.9|197317.9|55
1746523200000|2025-05-06 09:20:00|197411.8|197321.8|197470.2|197380.2|197475.8|197385.8|197410|197320|96
1746523500000|2025-05-06 09:25:00|197471.8|197381.8|197455.5|197365.5|197506.6|197416.6|197443.7|197353.7|109
1746523800000|2025-05-06 09:30:00|197453.2|197363.2|197459|197369|197503.5|197436.8|197428.5|197338.5|145
1746524100000|2025-05-06 09:35:00|197458|197368|197428.7|197338.7|197459|197369|197413.4|197323.4|76
1746524400000|2025-05-06 09:40:00|197431.2|197341.2|197427.5|197337.5|197464.3|197374.3|197422.7|197332.7|74
1746524700000|2025-05-06 09:45:00|197429.1|197339.1|197444.8|197354.8|197457.7|197367.7|197401.9|197311.9|163
1746525000000|2025-05-06 09:50:00|197444.7|197354.7|197462.3|197372.3|197516.6|197450.7|197444.7|197354.7|104
1746525300000|2025-05-06 09:55:00|197463|197373|197404.7|197314.7|197463|197373|197397.2|197307.2|112
1746525600000|2025-05-06 10:00:00|197409.7|197319.7|197435.6|197345.6|197474.2|197384.2|197409.7|197319.7|126
1746525900000|2025-05-06 10:05:00|197438.4|197348.4|197460|197370|197476.4|197386.4|197422.3|197332.3|68
1746526200000|2025-05-06 10:10:00|197461.5|197371.5|197431.1|197341.1|197481.9|197391.9|197428.6|197338.6|160
1746526500000|2025-05-06 10:15:00|197433.6|197343.6|197394.9|197304.9|197443.7|197353.7|197391.1|197301.1|60
1746526800000|2025-05-06 10:20:00|197403.7|197313.7|197419.9|197329.9|197422|197332|197381.4|197291.4|99
1746527100000|2025-05-06 10:25:00|197418.2|197328.2|197422.6|197332.6|197426.8|197336.8|197393.3|197303.3|48
1746527400000|2025-05-06 10:30:00|197425.1|197335.1|197342.6|197252.6|197438.7|197348.7|197271|197181|91
1746527700000|2025-05-06 10:35:00|197345.3|197255.3|197426.4|197336.4|197436|197346|197310|197220|80
1746528000000|2025-05-06 10:40:00|197428.6|197338.6|197455|197365|197464.1|197394.8|197404.2|197317.6|134
1746528300000|2025-05-06 10:45:00|197457|197367|197501.9|197411.9|197518.5|197428.5|197457|197367|55
1746528600000|2025-05-06 10:50:00|197499.7|197409.7|197384|197294|197504.8|197414.8|197381.9|197291.9|129
1746528900000|2025-05-06 10:55:00|197364.1|197314.1|197374.8|197324.8|197396.4|197346.4|197335.8|197285.8|174
1746529200000|2025-05-06 11:00:00|197376.2|197326.2|197290.8|197240.8|197409.7|197359.7|197290|197240|128
1746529500000|2025-05-06 11:05:00|197289.3|197239.3|197247.4|197197.4|197328.5|197278.5|197219.8|197169.8|115
1746529800000|2025-05-06 11:10:00|197250.3|197200.3|197201.9|197111.9|197258.7|197208.7|197148.9|197098.9|134
1746530100000|2025-05-06 11:15:00|197200.6|197110.6|197224.1|197174.1|197302|197229.3|197186|197096|174
1746530400000|2025-05-06 11:20:00|197222.8|197172.8|197247.2|197197.2|197288.1|197238.1|197219.3|197151.9|180
1746530700000|2025-05-06 11:25:00|197248.4|197198.4|197208.8|197158.8|197268.4|197218.4|197208.6|197145|187
1746531000000|2025-05-06 11:30:00|197209|197159|197203.6|197113.6|197216.2|197166.2|197175|197112.2|144
1746531300000|2025-05-06 11:35:00|197201.8|197111.8|197242|197152|197248.4|197198.4|197111.4|197061.4|209
1746531600000|2025-05-06 11:40:00|197240.4|197150.4|197210.7|197160.7|197250.3|197160.8|197147.3|197088|164
1746531900000|2025-05-06 11:45:00|197212.7|197162.7|197257.1|197207.1|197268.6|197218.6|197175.7|197125.7|128
1746532200000|2025-05-06 11:50:00|197257.4|197207.4|197281.2|197231.2|197319.4|197269.4|197249.8|197199.8|163
1746532500000|2025-05-06 11:55:00|197285.1|197235.1|197206.7|197156.7|197333|197283|197205|197155|331
1746532800000|2025-05-06 12:00:00|197209.5|197159.5|197273.4|197223.4|197288.2|197238.2|197209.5|197159.5|164
1746533100000|2025-05-06 12:05:00|197275.1|197225.1|197167.2|197117.2|197299.5|197231.5|197151.6|197101.6|156
1746533400000|2025-05-06 12:10:00|197168.5|197118.5|197247.9|197197.9|197294.6|197210.7|197156.6|197106.6|158
1746533700000|2025-05-06 12:15:00|197249.2|197199.2|197285.2|197235.2|197303.7|197253.7|197237|197187|174
1746534000000|2025-05-06 12:20:00|197282|197232|197356.2|197306.2|197391.4|197341.4|197273.2|197223.2|191
1746534300000|2025-05-06 12:25:00|197362.5|197312.5|197473.4|197383.4|197473.4|197411.1|197355.2|197286.3|108
1746534600000|2025-05-06 12:30:00|197471.7|197381.7|197432.7|197382.7|197472.2|197402.1|197394.7|197344.7|132
1746534900000|2025-05-06 12:35:00|197436.6|197386.6|197498.6|197448.6|197513.5|197463.5|197431.6|197381.6|172
1746535200000|2025-05-06 12:40:00|197527.3|197477.3|197627.6|197577.6|197644.3|197594.3|197515.5|197465.5|206
1746535500000|2025-05-06 12:45:00|197633.3|197583.3|197388.2|197338.2|197633.3|197583.3|197337.7|197287.7|228
1746535800000|2025-05-06 12:50:00|197408.8|197358.8|197300.4|197250.4|197415.1|197365.1|197298.1|197232.9|168
1746536100000|2025-05-06 12:55:00|197303.5|197253.5|197384.8|197334.8|197386.7|197336.7|197229.7|197179.7|230
1746536400000|2025-05-06 13:00:00|197388.6|197338.6|197496.4|197446.4|197598.6|197548.6|197384.3|197334.3|337
1746536700000|2025-05-06 13:05:00|197496|197446|197556.1|197506.1|197590.6|197540.6|197480|197430|193
1746537000000|2025-05-06 13:10:00|197559.2|197509.2|197571.4|197481.4|197663.1|197613.1|197493.9|197443.9|231
1746537300000|2025-05-06 13:15:00|197568.7|197478.7|197544.8|197494.8|197638.8|197548.8|197474.6|197424.6|259
1746537600000|2025-05-06 13:20:00|197542.3|197492.3|197477.1|197427.1|197548.5|197498.5|197454|197404|173
1746537900000|2025-05-06 13:25:00|197476.6|197426.6|197514.5|197464.5|197556.2|197506.2|197457.7|197407.7|225
1746538200000|2025-05-06 13:30:00|197511.3|197461.3|197711.4|197661.4|197723.8|197673.8|197511.3|197461.3|277
1746538500000|2025-05-06 13:35:00|197713.4|197663.4|197723|197673|197842.3|197792.3|197664.9|197614.9|289
1746538800000|2025-05-06 13:40:00|197699.3|197649.3|197712.7|197662.7|197742.2|197688|197559.4|197509.4|291
1746539100000|2025-05-06 13:45:00|197708.2|197658.2|197698.4|197648.4|197761|197711|197617.9|197567.9|379
1746539400000|2025-05-06 13:50:00|197699|197649|197705.1|197615.1|197787.6|197737.6|197603.6|197553.6|288
1746539700000|2025-05-06 13:55:00|197700.6|197610.6|197624.7|197574.7|197731.2|197681.2|197587.3|197537.3|340
1746540000000|2025-05-06 14:00:00|197623.6|197573.6|197590.4|197540.4|197623.6|197573.6|197505|197455|418
1746540300000|2025-05-06 14:05:00|197587.9|197537.9|197576.8|197526.8|197680.3|197590.3|197561.4|197511.4|201
1746540600000|2025-05-06 14:10:00|197573.4|197523.4|197443.2|197393.2|197573.4|197523.4|197377.5|197327.5|234
1746540900000|2025-05-06 14:15:00|197443.8|197393.8|197483.7|197433.7|197503|197453|197379.4|197329.4|332
1746541200000|2025-05-06 14:20:00|197509.9|197459.9|197479.8|197429.8|197540.7|197490.7|197431.4|197381.4|199
1746541500000|2025-05-06 14:25:00|197482.4|197432.4|197488.6|197438.6|197533.7|197483.7|197450.6|197374.8|208
1746541800000|2025-05-06 14:30:00|197489.7|197439.7|197329.1|197279.1|197489.7|197439.7|197314.9|197264.9|280
1746542100000|2025-05-06 14:35:00|197329.6|197279.6|197250.1|197200.1|197386.8|197318.6|197250.1|197200.1|206
1746542400000|2025-05-06 14:40:00|197278.7|197228.7|197243.2|197193.2|197331.3|197281.3|197235.5|197185.5|157
1746542700000|2025-05-06 14:45:00|197241.9|197191.9|197209.4|197159.4|197288.9|197238.9|197199.6|197149.6|190
1746543000000|2025-05-06 14:50:00|197217.1|197167.1|197275.5|197225.5|197313.4|197263.4|197215.4|197165.4|235
1746543300000|2025-05-06 14:55:00|197274|197224|197273.7|197223.7|197291.6|197241.6|197177.2|197127.2|269
1746543600000|2025-05-06 15:00:00|197274.6|197224.6|197255.4|197205.4|197277.8|197227.8|197235.5|197185.5|179
1746543900000|2025-05-06 15:05:00|197254.1|197204.1|197325.6|197275.6|197348.3|197298.3|197246.4|197196.4|101
1746544200000|2025-05-06 15:10:00|197322.6|197272.6|197213.1|197163.1|197324.3|197274.3|197181.9|197131.9|167
1746544500000|2025-05-06 15:15:00|197212.6|197162.6|197292.8|197242.8|197294.8|197244.8|197199.8|197149.8|163
1746544800000|2025-05-06 15:20:00|197288.7|197238.7|197169.6|197119.6|197292.9|197242.9|197153|197103|252
1746545100000|2025-05-06 15:25:00|197168.6|197118.6|197219.8|197169.8|197219.8|197169.8|197168.6|197118.6|95
1746545400000|2025-05-06 15:30:00|197215.4|197165.4|197109.3|197059.3|197219.1|197169.1|197106.9|197056.9|146
1746545700000|2025-05-06 15:35:00|197111.2|197061.2|196963.8|196913.8|197119.2|197069.2|196959.2|196909.2|206
1746546000000|2025-05-06 15:40:00|196953|196903|196959.5|196909.5|196995.9|196945.9|196951.5|196901.5|172
1746546300000|2025-05-06 15:45:00|196961.6|196911.6|196857|196807|196997.4|196947.4|196857|196807|189
1746546600000|2025-05-06 15:50:00|196853.9|196803.9|196932.7|196882.7|196937.5|196887.5|196829.3|196779.3|184
1746546900000|2025-05-06 15:55:00|196925.4|196875.4|196944.6|196894.6|197046.8|196996.8|196915.2|196865.2|182
1746547200000|2025-05-06 16:00:00|196946.5|196896.5|197024.8|196974.8|197049.1|196999.1|196903|196853|261
1746547500000|2025-05-06 16:05:00|197026|196976|197064.7|196974.7|197068.7|197004.7|197016.1|196966.1|199
1746547800000|2025-05-06 16:10:00|197061.4|196971.4|196582.1|196532.1|197068.8|197016.1|196549.5|196499.5|390
1746548100000|2025-05-06 16:15:00|196579.4|196529.4|196547.9|196497.9|196597.4|196544.4|196390|196330.8|462
1746548400000|2025-05-06 16:20:00|196537.3|196487.3|196652|196602|196702.2|196635.8|196524.2|196474.2|336
1746548700000|2025-05-06 16:25:00|196655.7|196605.7|196554.4|196504.4|196675.4|196606.6|196550.1|196500.1|256
1746549000000|2025-05-06 16:30:00|196555.1|196505.1|196288.5|196198.5|196569.6|196519.6|196241.8|196172.6|343
1746549300000|2025-05-06 16:35:00|196286.5|196196.5|196494.6|196404.6|196542.8|196452.8|196283.4|196193.4|256
1746549600000|2025-05-06 16:40:00|196495.7|196405.7|196553.8|196503.8|196557.6|196507.6|196440.6|196390.6|180
1746549900000|2025-05-06 16:45:00|196556|196506|196586.9|196536.9|196638|196588|196534.7|196484.7|292
1746550200000|2025-05-06 16:50:00|196588.7|196538.7|196626.9|196576.9|196687.7|196637.7|196587.4|196537.4|215
1746550500000|2025-05-06 16:55:00|196630.6|196580.6|196706.5|196656.5|196734.4|196684.4|196594.3|196544.3|376
1746550800000|2025-05-06 17:00:00|196705.8|196655.8|196699.7|196649.7|196777.6|196707.6|196687.8|196632.9|244
1746551100000|2025-05-06 17:05:00|196694.1|196644.1|196589.4|196539.4|196695.2|196645.2|196513.5|196463.5|204
1746551400000|2025-05-06 17:10:00|196587.9|196537.9|196648.6|196598.6|196651.9|196601.9|196555.8|196505.8|117
1746551700000|2025-05-06 17:15:00|196651.7|196601.7|196594.5|196544.5|196670|196602.7|196575.8|196525.8|108
1746552000000|2025-05-06 17:20:00|196594.4|196544.4|196620.3|196570.3|196638.4|196579.9|196585.8|196535.8|138
1746552300000|2025-05-06 17:25:00|196618.5|196568.5|196709.9|196619.9|196749.5|196682.3|196605|196555|139
1746552600000|2025-05-06 17:30:00|196712|196622|196827.9|196777.9|196850.9|196800.9|196707|196617|122
1746552900000|2025-05-06 17:35:00|196828.3|196778.3|196788.5|196738.5|196835.8|196785.8|196778|196728|137
1746553200000|2025-05-06 17:40:00|196788.7|196738.7|196867.2|196817.2|196879.8|196829.8|196788.2|196738.2|158
1746553500000|2025-05-06 17:45:00|196866.2|196816.2|196899.6|196849.6|196913.2|196863.2|196866.2|196816.2|88
1746553800000|2025-05-06 17:50:00|196902.4|196852.4|196834.9|196784.9|196925|196860|196830.2|196780.2|105
1746554100000|2025-05-06 17:55:00|196831.6|196781.6|196835|196785|196843.8|196793.8|196822.4|196772.4|419
1746554400000|2025-05-06 18:00:00|196837.3|196787.3|196782.3|196732.3|196850.1|196800.1|196772.5|196722.5|215
1746554700000|2025-05-06 18:05:00|196779.9|196729.9|196748.6|196698.6|196794.2|196744.2|196735.7|196685.7|105
1746555000000|2025-05-06 18:10:00|196747.1|196697.1|196783.3|196733.3|196826.7|196776.7|196743.7|196693.7|152
1746555300000|2025-05-06 18:15:00|196784.4|196734.4|196858.4|196808.4|196870.9|196817.1|196779.1|196729.1|101
1746555600000|2025-05-06 18:20:00|196857|196807|196811.9|196761.9|196929.7|196879.7|196769.7|196705|135
1746555900000|2025-05-06 18:25:00|196812.7|196762.7|196671|196621|196816.7|196766.7|196667.9|196617.9|104
1746556200000|2025-05-06 18:30:00|196670|196620|196619.5|196569.5|196749.1|196699.1|196599.7|196549.7|188
1746556500000|2025-05-06 18:35:00|196623.4|196573.4|196669.3|196619.3|196687.2|196637.2|196611.5|196561.5|222
1746556800000|2025-05-06 18:40:00|196671.3|196621.3|196669.8|196619.8|196704.1|196654.1|196570.9|196520.9|265
1746557100000|2025-05-06 18:45:00|196672.3|196622.3|196700.1|196650.1|196711.8|196661.8|196634|196584|182
1746557400000|2025-05-06 18:50:00|196700.3|196650.3|196732.7|196682.7|196765.6|196715.6|196660.1|196610.1|180
1746557700000|2025-05-06 18:55:00|196739.1|196689.1|196745.6|196695.6|196782|196732|196692.7|196642.7|259
1746558000000|2025-05-06 19:00:00|196751.6|196701.6|196707.2|196657.2|196759.1|196709.1|196698.5|196648.5|203
1746558300000|2025-05-06 19:05:00|196708.6|196658.6|196703.3|196653.3|196724.3|196674.3|196701.8|196651.8|51
1746558600000|2025-05-06 19:10:00|196705.4|196655.4|196589.7|196539.7|196705.4|196655.4|196585.6|196535.6|95
1746558900000|2025-05-06 19:15:00|196585.3|196535.3|196653|196603|196694.4|196644.4|196580.5|196530.5|124
1746559200000|2025-05-06 19:20:00|196653.2|196603.2|196654.9|196604.9|196680|196611.4|196638.6|196588.6|55
1746559500000|2025-05-06 19:25:00|196656.6|196606.6|196662.7|196612.7|196678.9|196628.9|196623.4|196573.4|77
1746559800000|2025-05-06 19:30:00|196661.6|196611.6|196650.6|196600.6|196666.9|196616.9|196587.6|196537.6|169
1746560100000|2025-05-06 19:35:00|196653.9|196603.9|196635|196585|196678.8|196628.8|196621.5|196571.5|156
1746560400000|2025-05-06 19:40:00|196634.3|196584.3|196587|196537|196678.1|196628.1|196575.9|196525.9|147
1746560700000|2025-05-06 19:45:00|196585.5|196535.5|196576.7|196526.7|196617.2|196567.2|196547.6|196497.6|134
1746561000000|2025-05-06 19:50:00|196575.2|196525.2|196585.3|196535.3|196615.6|196565.6|196565|196495.9|117
1746561300000|2025-05-06 19:55:00|196587.7|196537.7|196617.7|196567.7|196634.9|196584.9|196587.7|196537.7|164
1746561600000|2025-05-06 20:00:00|196618.8|196568.8|196614.2|196564.2|196623.4|196573.4|196610|196560|64
1746561900000|2025-05-06 20:05:00|196610|196560|196644|196594|196708.2|196658.2|196610|196560|86
1746562200000|2025-05-06 20:10:00|196646.1|196596.1|196675.7|196625.7|196688.2|196638.2|196643.9|196575.4|132
1746562500000|2025-05-06 20:15:00|196672.6|196622.6|196686.6|196636.6|196724.3|196674.3|196654.2|196604.2|71
1746562800000|2025-05-06 20:20:00|196687.3|196637.3|196706.7|196656.7|196706.7|196656.7|196685|196635|17
1746563100000|2025-05-06 20:25:00|196721.5|196631.5|196850.9|196760.9|196875.4|196785.4|196598.9|196508.9|188
1746563400000|2025-05-06 20:30:00|196848.2|196758.2|196820.2|196730.2|197011.5|196954.5|196801.7|196711.7|190
1746563700000|2025-05-06 20:35:00|196823.1|196733.1|196749.1|196659.1|196851.7|196761.7|196721.2|196631.2|139
1746564000000|2025-05-06 20:40:00|196756|196666|196817.1|196727.1|196870.9|196780.9|196736.7|196646.7|110
1746564300000|2025-05-06 20:45:00|196818.2|196728.2|196775|196685|196859.9|196769.9|196768|196678|62
1746564600000|2025-05-06 20:50:00|196752.9|196702.9|196744|196694|196777|196704.5|196741.8|196671.8|25
1746564900000|2025-05-06 20:55:00|196769|196679|196780.5|196621.4|196878.4|196683.5|196688.6|196571.6|61
1746565200000|2025-05-06 21:00:00|196885.3|196622.8|196894.1|196584.1|196894.1|196622.8|196885.3|196575.3|3
1746565500000|2025-05-06 21:05:00|196905.1|196595.1|196905|196595|196905.1|196595.1|196905|196595|2
1746566100000|2025-05-06 21:15:00|196904.3|196594.3|196905|196595|196905|196595|196904.2|196594.2|3
1746566700000|2025-05-06 21:25:00|196905.1|196595.1|196905.1|196595.1|196905.1|196595.1|196905.1|196595.1|1
1746567000000|2025-05-06 21:30:00|196905|196595|196905|196595|196905|196595|196905|196595|1
1746567900000|2025-05-06 21:45:00|196903.6|196593.6|196904|196594|196907.1|196597.1|196851.7|196541.7|9
1746568200000|2025-05-06 21:50:00|196904.8|196594.8|196905|196595|196905|196595|196904.8|196594.8|2
1746568500000|2025-05-06 21:55:00|196903.3|196593.3|196905|196595|196905|196595|196899.3|196589.3|6
1746568800000|2025-05-06 22:00:00|196903.4|196596.6|196682|196418|196905|196609|196682|196394.4|31
1746569100000|2025-05-06 22:05:00|196697.4|196395.1|196680.3|196370.3|196705|196412|196638|196357|28
1746569400000|2025-05-06 22:10:00|196680.2|196370.2|196487.9|196397.9|196680.3|196402.1|196425|196254.2|59
1746569700000|2025-05-06 22:15:00|196492|196402|196510.5|196212.1|196569.3|196415.2|196395.7|196204.7|69
1746570000000|2025-05-06 22:20:00|196398.8|196308.8|196349.3|196259.3|196510.2|196319|196349.3|196175.5|59
1746570300000|2025-05-06 22:25:00|196354.3|196264.3|196334.9|196244.9|196462.3|196280.7|196331.4|196156.8|75
1746570600000|2025-05-06 22:30:00|196400.4|196197|196363|196234|196431.3|196293.8|196344.1|196195.6|56
1746570900000|2025-05-06 22:35:00|196361.2|196229|196405|196315|196468.5|196328.6|196340.3|196201|105
1746571200000|2025-05-06 22:40:00|196403.3|196313.3|196404.2|196314.2|196425|196331.5|196398.8|196305|72
1746571500000|2025-05-06 22:45:00|196405.2|196315.2|196446.6|196356.6|196456.3|196366.3|196399.5|196309.5|100
1746571800000|2025-05-06 22:50:00|196444|196354|196451|196308|196480|196365.5|196436.2|196294.7|40
1746572100000|2025-05-06 22:55:00|196413.1|196323.1|196451|196313|196454.5|196327.8|196397.9|196285|61
1746572400000|2025-05-06 23:00:00|196439.2|196349.2|196448|196300|196485|196359.4|196416.7|196299|108
1746572700000|2025-05-06 23:05:00|196455|196307|196476.1|196386.1|196492|196387.8|196421.4|196298|106
1746573000000|2025-05-06 23:10:00|196469|196379|196414.1|196324.1|196469|196379|196408.6|196318.6|58
1746573300000|2025-05-06 23:15:00|196413.6|196323.6|196478.5|196388.5|196478.5|196388.5|196410.6|196320.6|55
1746573600000|2025-05-06 23:20:00|196475.5|196385.5|196466.6|196376.6|196494.3|196404.3|196455.9|196365.9|49
1746573900000|2025-05-06 23:25:00|196464.9|196374.9|196377.5|196287.5|196467.3|196377.3|196371.6|196281.6|38
1746574200000|2025-05-06 23:30:00|196373.1|196283.1|196472.6|196382.6|196518.1|196428.1|196373.1|196283.1|52
1746574500000|2025-05-06 23:35:00|196469|196379|196478|196388|196478|196388|196467.1|196377.1|37
1746574800000|2025-05-06 23:40:00|196470.2|196380.2|196529.5|196439.5|196576.7|196486.7|196470.2|196380.2|72
1746575100000|2025-05-06 23:45:00|196530|196440|196540.1|196450.1|196549.1|196459.1|196508.4|196418.4|54
1746575400000|2025-05-06 23:50:00|196544.5|196454.5|196535.2|196445.2|196544.9|196454.9|196484.5|196394.5|74
1746575700000|2025-05-06 23:55:00|196538.9|196448.9|196526|196436|196546|196456|196503.8|196413.8|176
1746576000000|2025-05-07 00:00:00|196525|196435|196508.6|196418.6|196568.9|196478.9|196488.6|196398.6|502
1746576300000|2025-05-07 00:05:00|196508.3|196418.3|196571.5|196481.5|196598.8|196508.8|196506.3|196416.3|562
1746576600000|2025-05-07 00:10:00|196573.2|196483.2|196520.9|196430.9|196580.8|196490.8|196520.9|196430.9|622
1746576900000|2025-05-07 00:15:00|196524.5|196434.5|196545|196455|196566.3|196476.3|196495.1|196405.1|693
1746577200000|2025-05-07 00:20:00|196545.6|196455.6|196572.5|196482.5|196605.1|196515.1|196539.7|196449.7|743
1746577500000|2025-05-07 00:25:00|196577.3|196487.3|196535.9|196445.9|196579.5|196489.5|196519.2|196429.2|688
1746577800000|2025-05-07 00:30:00|196533.1|196443.1|196516.2|196426.2|196544.9|196454.9|196494.4|196404.4|570
1746578100000|2025-05-07 00:35:00|196517.3|196427.3|196512.2|196422.2|196542|196452|196496.4|196406.4|558
1746578400000|2025-05-07 00:40:00|196501|196411|196501.9|196411.9|196523.9|196433.9|196492.3|196402.3|627
1746578700000|2025-05-07 00:45:00|196507.2|196417.2|196459.2|196369.2|196513.1|196423.1|196445.1|196355.1|471
1746579000000|2025-05-07 00:50:00|196455.8|196365.8|196519.4|196429.4|196571.3|196481.3|196455.8|196365.8|212
1746579300000|2025-05-07 00:55:00|196514.9|196424.9|196500.3|196410.3|196531.9|196441.9|196471.4|196381.4|385
1746579600000|2025-05-07 01:00:00|196497.5|196407.5|196470.9|196380.9|196531.4|196441.4|196443.9|196353.9|679
1746579900000|2025-05-07 01:05:00|196480.2|196390.2|196515.9|196425.9|196581.9|196491.9|196470.2|196380.2|651
1746580200000|2025-05-07 01:10:00|196509.1|196419.1|196444.6|196354.6|196521.3|196431.3|196426.6|196336.6|813
1746580500000|2025-05-07 01:15:00|196458.1|196368.1|196517.4|196427.4|196527|196437|196433.6|196343.6|857
1746580800000|2025-05-07 01:20:00|196517.1|196427.1|196633.3|196543.3|196645.5|196555.5|196505.1|196415.1|382
1746581100000|2025-05-07 01:25:00|196640|196550|196637.5|196547.5|196667.5|196577.5|196582.7|196492.7|571
1746581400000|2025-05-07 01:30:00|196634.2|196544.2|196702.8|196612.8|196782.6|196692.6|196627|196537|367
1746581700000|2025-05-07 01:35:00|196709.3|196619.3|196678|196588|196739.6|196649.6|196662.2|196572.2|254
1746582000000|2025-05-07 01:40:00|196665|196575|196655.5|196565.5|196684.6|196594.6|196640.4|196550.4|373
1746582300000|2025-05-07 01:45:00|196660.5|196570.5|196680.8|196590.8|196701.2|196611.2|196629.2|196539.2|349
1746582600000|2025-05-07 01:50:00|196686.2|196596.2|196699.9|196609.9|196735|196645|196675.5|196585.5|520
1746582900000|2025-05-07 01:55:00|196699.3|196609.3|196648.4|196558.4|196703.3|196613.3|196635.1|196545.1|490
1746583200000|2025-05-07 02:00:00|196645.9|196555.9|196677.6|196587.6|196754.9|196664.9|196633.1|196543.1|363
1746583500000|2025-05-07 02:05:00|196674.4|196584.4|196718.7|196628.7|196733.7|196643.7|196652|196562|313
1746583800000|2025-05-07 02:10:00|196724.7|196634.7|196734.5|196644.5|196734.5|196644.5|196694.6|196604.6|305
1746584100000|2025-05-07 02:15:00|196730.8|196640.8|196733.9|196643.9|196766|196676|196711.1|196621.1|278
1746584400000|2025-05-07 02:20:00|196739.6|196649.6|196740.2|196650.2|196764.9|196674.9|196707.4|196617.4|277
1746584700000|2025-05-07 02:25:00|196750.8|196660.8|196754|196664|196765.3|196675.3|196709.6|196619.6|246
1746585000000|2025-05-07 02:30:00|196753.1|196663.1|196742.4|196652.4|196769.7|196679.7|196728.8|196638.8|223
1746585300000|2025-05-07 02:35:00|196749.7|196659.7|196754.5|196664.5|196763.4|196673.4|196725.5|196635.5|135
1746585600000|2025-05-07 02:40:00|196753.5|196663.5|196751.6|196661.6|196780.2|196690.2|196735|196645|241
1746585900000|2025-05-07 02:45:00|196754.1|196664.1|196796|196706|196842.4|196752.4|196751.4|196661.4|403
1746586200000|2025-05-07 02:50:00|196791.9|196701.9|196786.7|196696.7|196803.1|196713.1|196753.8|196663.8|325
1746586500000|2025-05-07 02:55:00|196793.6|196703.6|196744.7|196654.7|196798.4|196708.4|196736|196646|334
1746586800000|2025-05-07 03:00:00|196750.9|196660.9|196750.5|196660.5|196758.9|196668.9|196731.9|196641.9|137
1746587100000|2025-05-07 03:05:00|196754.8|196664.8|196760.5|196670.5|196761.4|196671.4|196732.5|196642.5|153
1746587400000|2025-05-07 03:10:00|196741.1|196651.1|196750.7|196660.7|196763.5|196673.5|196731.4|196641.4|159
1746587700000|2025-05-07 03:15:00|196747.2|196657.2|196753.2|196663.2|196768.3|196678.3|196737.5|196647.5|155
1746588000000|2025-05-07 03:20:00|196762.5|196672.5|196762.7|196672.7|196771.8|196681.8|196741.6|196651.6|159
1746588300000|2025-05-07 03:25:00|196765.6|196675.6|196748.7|196658.7|196769|196679|196738.4|196648.4|215
1746588600000|2025-05-07 03:30:00|196751.2|196661.2|196675.3|196585.3|196761.6|196671.6|196672.7|196582.7|335
1746588900000|2025-05-07 03:35:00|196680.8|196590.8|196680.5|196590.5|196699.4|196609.4|196658.1|196568.1|278
1746589200000|2025-05-07 03:40:00|196677.9|196587.9|196698|196608|196717.5|196627.5|196661.1|196571.1|287
1746589500000|2025-05-07 03:45:00|196702.6|196612.6|196672.9|196582.9|196702.6|196612.6|196656.5|196566.5|213
1746589800000|2025-05-07 03:50:00|196671.2|196581.2|196662|196572|196680.6|196590.6|196642.1|196552.1|181
1746590100000|2025-05-07 03:55:00|196670|196580|196659.4|196569.4|196679.9|196589.9|196642|196552|441
1746590400000|2025-05-07 04:00:00|196669.2|196579.2|196670.9|196580.9|196681|196591|196645.5|196555.5|141
1746590700000|2025-05-07 04:05:00|196663.3|196573.3|196639.7|196549.7|196684|196594|196632.3|196542.3|289
1746591000000|2025-05-07 04:10:00|196632|196542|196620.5|196530.5|196651.7|196561.7|196612.5|196522.5|209
1746591300000|2025-05-07 04:15:00|196615.8|196525.8|196586.4|196496.4|196615.8|196525.8|196578.6|196488.6|573
1746591600000|2025-05-07 04:20:00|196584|196494|196584.3|196494.3|196611.1|196521.1|196576|196486|176
1746591900000|2025-05-07 04:25:00|196600.3|196510.3|196606.7|196516.7|196616|196526|196574.4|196484.4|229
1746592200000|2025-05-07 04:30:00|196600.3|196510.3|196632|196542|196646.7|196556.7|196577.1|196487.1|325
1746592500000|2025-05-07 04:35:00|196637.1|196547.1|196641|196551|196659.5|196569.5|196620.1|196530.1|390
1746592800000|2025-05-07 04:40:00|196644|196554|196660.7|196570.7|196673.1|196583.1|196637.9|196547.9|283
1746593100000|2025-05-07 04:45:00|196663.5|196573.5|196672.4|196582.4|196689|196599|196646.5|196556.5|220
1746593400000|2025-05-07 04:50:00|196674.6|196584.6|196670.4|196580.4|196704.6|196614.6|196662.4|196572.4|885
1746593700000|2025-05-07 04:55:00|196674.7|196584.7|196700.2|196610.2|196713.9|196623.9|196659.1|196569.1|456
1746594000000|2025-05-07 05:00:00|196696.3|196606.3|196715.6|196625.6|196727.1|196637.1|196663.5|196573.5|233
1746594300000|2025-05-07 05:05:00|196709.6|196619.6|196712|196622|196726.7|196636.7|196675.8|196585.8|834
1746594600000|2025-05-07 05:10:00|196713.5|196623.5|196667.7|196577.7|196729|196639|196663.5|196573.5|453
1746594900000|2025-05-07 05:15:00|196671.9|196581.9|196670.9|196580.9|196686.5|196596.5|196659.9|196569.9|187
1746595200000|2025-05-07 05:20:00|196668.3|196578.3|196656|196566|196675.4|196585.4|196637.5|196547.5|321
1746595500000|2025-05-07 05:25:00|196661|196571|196654.2|196564.2|196676.5|196586.5|196647.2|196557.2|207
1746595800000|2025-05-07 05:30:00|196654|196564|196665|196575|196667|196577|196632.8|196542.8|216
1746596100000|2025-05-07 05:35:00|196664|196574|196698.2|196648.2|196733|196648.6|196657|196567|138
1746596400000|2025-05-07 05:40:00|196698.6|196608.6|196696.1|196606.1|196720.1|196643.7|196680|196590|181
1746596700000|2025-05-07 05:45:00|196698.8|196608.8|196680|196590|196699.2|196609.2|196669.2|196579.2|191
1746597000000|2025-05-07 05:50:00|196675|196585|196699.5|196609.5|196710.7|196620.7|196644.7|196554.7|155
1746597300000|2025-05-07 05:55:00|196694.3|196604.3|196680.9|196590.9|196697.2|196607.2|196672.5|196582.5|119
1746597600000|2025-05-07 06:00:00|196680.2|196590.2|196633.6|196543.6|196719.7|196629.7|196620.8|196530.8|415
1746597900000|2025-05-07 06:05:00|196634.6|196544.6|196559.9|196469.9|196638.9|196548.9|196555.9|196465.9|332
1746598200000|2025-05-07 06:10:00|196560|196470|196519.8|196429.8|196560|196470|196505.8|196415.8|175
1746598500000|2025-05-07 06:15:00|196517.5|196427.5|196549.8|196459.8|196563.4|196473.4|196517.2|196427.2|136
1746598800000|2025-05-07 06:20:00|196552.1|196462.1|196560.2|196470.2|196567.3|196477.3|196542.6|196452.6|255
1746599100000|2025-05-07 06:25:00|196557.7|196467.7|196596.4|196506.4|196605|196515|196554.4|196464.4|258
1746599400000|2025-05-07 06:30:00|196598.7|196508.7|196605|196515|196607.7|196517.7|196593.5|196503.5|137
1746599700000|2025-05-07 06:35:00|196598.5|196508.5|196563.2|196473.2|196605|196515|196544|196454|266
1746600000000|2025-05-07 06:40:00|196562|196472|196595.4|196505.4|196599.2|196509.2|196512.3|196422.3|107
1746600300000|2025-05-07 06:45:00|196599.2|196509.2|196585.4|196495.4|196601.4|196511.4|196578.9|196488.9|114
1746600600000|2025-05-07 06:50:00|196583|196493|196553.2|196463.2|196592.8|196502.8|196532|196442|144
1746600900000|2025-05-07 06:55:00|196552.4|196462.4|196563.4|196473.4|196564.5|196474.5|196546.2|196456.2|217
1746601200000|2025-05-07 07:00:00|196562|196472|196575.9|196485.9|196625.7|196535.7|196520|196430|353
1746601500000|2025-05-07 07:05:00|196575.6|196485.6|196483.9|196393.9|196583|196493|196463.8|196373.8|239
1746601800000|2025-05-07 07:10:00|196483.5|196393.5|196468.8|196378.8|196490.7|196400.7|196466.1|196376.1|184
1746602100000|2025-05-07 07:15:00|196471.3|196381.3|196465|196375|196524.8|196434.8|196437|196355.6|83
1746602400000|2025-05-07 07:20:00|196460.8|196370.8|196354.2|196264.2|196463.3|196373.3|196324.8|196234.8|318
1746602700000|2025-05-07 07:25:00|196349.1|196259.1|196299.6|196209.6|196374.6|196284.6|196292.8|196202.8|255
1746603000000|2025-05-07 07:30:00|196295.4|196205.4|196349.8|196259.8|196367.1|196277.1|196285.3|196195.3|205
1746603300000|2025-05-07 07:35:00|196352.5|196262.5|196294.5|196204.5|196354|196264|196287.9|196197.9|258
1746603600000|2025-05-07 07:40:00|196295|196205|196291.3|196201.3|196330.1|196240.1|196251.3|196161.3|170
1746603900000|2025-05-07 07:45:00|196289.8|196199.8|196234.4|196144.4|196292.1|196202.1|196212.5|196122.5|208
1746604200000|2025-05-07 07:50:00|196236.5|196146.5|196218.2|196128.2|196246.6|196156.6|196167.8|196077.8|227
1746604500000|2025-05-07 07:55:00|196222.4|196132.4|196245.8|196155.8|196287.4|196197.4|196180.6|196090.6|265
1746604800000|2025-05-07 08:00:00|196249.7|196159.7|196349.6|196259.6|196356.2|196266.2|196244.4|196154.4|422
1746605100000|2025-05-07 08:05:00|196346.6|196256.6|196379.3|196289.3|196386.2|196296.2|196337.5|196247.5|128
1746605400000|2025-05-07 08:10:00|196379.5|196289.5|196404.4|196314.4|196418.8|196328.8|196374.5|196284.5|177
1746605700000|2025-05-07 08:15:00|196410|196320|196399.5|196309.5|196456.9|196366.9|196368.7|196278.7|104
1746606000000|2025-05-07 08:20:00|196399|196309|196420.6|196330.6|196452|196362|196399|196309|137
1746606300000|2025-05-07 08:25:00|196417.8|196327.8|196433.3|196343.3|196463.9|196373.9|196417.1|196327.1|219
1746606600000|2025-05-07 08:30:00|196434.8|196344.8|196505.4|196415.4|196526.5|196436.5|196416.2|196326.2|222
1746606900000|2025-05-07 08:35:00|196507.8|196417.8|196515|196425|196528|196438|196504.5|196414.5|170
1746607200000|2025-05-07 08:40:00|196520|196430|196534.1|196444.1|196547.1|196457.1|196474.8|196384.8|146
1746607500000|2025-05-07 08:45:00|196536.4|196446.4|196552.8|196462.8|196555.9|196465.9|196519.7|196429.7|290
1746607800000|2025-05-07 08:50:00|196553.6|196463.6|196524.3|196434.3|196554.1|196464.1|196520.7|196430.7|147
1746608100000|2025-05-07 08:55:00|196526|196436|196569.5|196479.5|196579.5|196489.5|196519.8|196429.8|142
1746608400000|2025-05-07 09:00:00|196570.4|196480.4|196599.1|196509.1|196621.2|196531.2|196564|196474|153
1746608700000|2025-05-07 09:05:00|196600.1|196510.1|196642.8|196552.8|196657.6|196567.6|196584.4|196494.4|93
1746609000000|2025-05-07 09:10:00|196647.8|196557.8|196638.4|196548.4|196662.9|196572.9|196629.1|196539.1|87
1746609300000|2025-05-07 09:15:00|196642.7|196552.7|196642.3|196552.3|196656.1|196566.1|196631.1|196541.1|56
1746609600000|2025-05-07 09:20:00|196643|196553|196683.1|196593.1|196732.7|196667|196643|196553|174
1746609900000|2025-05-07 09:25:00|196674.3|196584.3|196653.6|196563.6|196719.3|196629.3|196647|196557|266
1746610200000|2025-05-07 09:30:00|196647.9|196557.9|196609.4|196519.4|196684.6|196594.6|196599.1|196509.1|193
1746610500000|2025-05-07 09:35:00|196614|196524|196652.6|196562.6|196659.6|196569.6|196614|196524|89
1746610800000|2025-05-07 09:40:00|196649.2|196559.2|196707.5|196617.5|196740.8|196686.1|196634.6|196544.6|123
1746611100000|2025-05-07 09:45:00|196702.4|196612.4|196661.8|196571.8|196702.4|196612.4|196637|196547|103
1746611400000|2025-05-07 09:50:00|196660.9|196570.9|196614|196524|196698|196608|196606.3|196516.3|131
1746611700000|2025-05-07 09:55:00|196612.7|196522.7|196571.7|196481.7|196618.1|196528.1|196558.2|196468.2|140
1746612000000|2025-05-07 10:00:00|196567.5|196477.5|196565.8|196475.8|196627.3|196537.3|196565.8|196475.8|147
1746612300000|2025-05-07 10:05:00|196566.6|196476.6|196565.1|196475.1|196573.8|196483.8|196547.1|196457.1|116
1746612600000|2025-05-07 10:10:00|196565.8|196475.8|196599.9|196509.9|196614.6|196524.6|196561.6|196471.6|124
1746612900000|2025-05-07 10:15:00|196599.8|196509.8|196585.6|196495.6|196608.2|196518.2|196573.5|196483.5|126
1746613200000|2025-05-07 10:20:00|196581|196491|196636.9|196546.9|196637.3|196547.3|196578.5|196488.5|124
1746613500000|2025-05-07 10:25:00|196635.2|196545.2|196636.6|196546.6|196649|196559|196631|196541|143
1746613800000|2025-05-07 10:30:00|196639|196549|196645.8|196555.8|196666.2|196576.2|196630.9|196540.9|141
1746614100000|2025-05-07 10:35:00|196631.9|196541.9|196635.2|196545.2|196639.8|196549.8|196578.8|196488.8|135
1746614400000|2025-05-07 10:40:00|196636.2|196546.2|196606.8|196516.8|196665.6|196575.6|196602.4|196512.4|106
1746614700000|2025-05-07 10:45:00|196605.6|196515.6|196582.9|196492.9|196605.6|196515.6|196570.4|196480.4|126
1746615000000|2025-05-07 10:50:00|196580|196490|196598.9|196508.9|196608.2|196518.2|196575.2|196485.2|160
1746615300000|2025-05-07 10:55:00|196601.2|196511.2|196506|196456|196604.8|196538.5|196472.3|196422.3|271
1746615600000|2025-05-07 11:00:00|196506.7|196456.7|196416.5|196366.5|196515|196456.7|196413|196363|164
1746615900000|2025-05-07 11:05:00|196421.1|196371.1|196332.7|196282.7|196434.1|196384.1|196308.2|196245.4|157
1746616200000|2025-05-07 11:10:00|196328.3|196278.3|196297.5|196247.5|196334.5|196284.5|196294.5|196244.5|126
1746616500000|2025-05-07 11:15:00|196297.1|196247.1|196354.8|196304.8|196385|196335|196294.6|196244.6|121
1746616800000|2025-05-07 11:20:00|196354.5|196304.5|196324.9|196274.9|196362.8|196312.8|196297.3|196247.3|169
1746617100000|2025-05-07 11:25:00|196330|196280|196326.7|196276.7|196400.8|196325.3|196326.2|196273.5|168
1746617400000|2025-05-07 11:30:00|196325.3|196275.3|196296.8|196246.8|196373.4|196311|196272.6|196222.6|201
1746617700000|2025-05-07 11:35:00|196297.8|196247.8|196356.6|196306.6|196362.7|196312.7|196291.3|196236.5|268
1746618000000|2025-05-07 11:40:00|196357|196307|196421.5|196371.5|196454.9|196376.6|196357|196300.4|139
1746618300000|2025-05-07 11:45:00|196421.7|196371.7|196466.6|196416.6|196501.5|196436.9|196415.9|196365.9|139
1746618600000|2025-05-07 11:50:00|196471.1|196421.1|196389.1|196339.1|196496.9|196435|196388.4|196328.5|103
1746618900000|2025-05-07 11:55:00|196386.5|196336.5|196307|196257|196412.5|196362.5|196306.8|196256.8|178
1746619200000|2025-05-07 12:00:00|196304|196254|196262.6|196212.6|196304|196254|196223.7|196173.7|236
1746619500000|2025-05-07 12:05:00|196262.3|196212.3|196336.7|196286.7|196344.9|196294.9|196259.2|196209.2|236
1746619800000|2025-05-07 12:10:00|196347.1|196297.1|196425.5|196375.5|196425.5|196375.5|196318.7|196268.7|340
1746620100000|2025-05-07 12:15:00|196422.6|196372.6|196344.9|196254.9|196433.5|196383.5|196315.9|196235.7|301
1746620400000|2025-05-07 12:20:00|196356.4|196266.4|196303.2|196253.2|196356.4|196295.6|196291.9|196232.7|519
1746620700000|2025-05-07 12:25:00|196317.9|196267.9|196315.5|196265.5|196401.4|196351.4|196300.4|196222.2|266
1746621000000|2025-05-07 12:30:00|196312.3|196262.3|196276.6|196226.6|196325|196275|196265.6|196215.6|273
1746621300000|2025-05-07 12:35:00|196276.5|196226.5|196282.7|196232.7|196333.6|196283.6|196234.4|196184.4|230
1746621600000|2025-05-07 12:40:00|196282.4|196232.4|196266.2|196216.2|196433.3|196383.3|196266.1|196216.1|269
1746621900000|2025-05-07 12:45:00|196264.3|196214.3|196234.1|196184.1|196268|196218|196231.8|196181.8|193
1746622200000|2025-05-07 12:50:00|196235.7|196185.7|196237.5|196187.5|196252.3|196202.3|196124|196074|241
1746622500000|2025-05-07 12:55:00|196245.5|196195.5|196345.4|196295.4|196363.7|196313.7|196231.8|196181.8|326
1746622800000|2025-05-07 13:00:00|196346.1|196296.1|196503.8|196453.8|196507.1|196457.1|196343.8|196293.8|234
1746623100000|2025-05-07 13:05:00|196500.4|196450.4|196421.6|196371.6|196500.4|196450.4|196395.7|196345.7|241
1746623400000|2025-05-07 13:10:00|196420.8|196370.8|196426.5|196376.5|196438.8|196388.8|196375|196325|227
1746623700000|2025-05-07 13:15:00|196424.8|196374.8|196357.2|196307.2|196443.7|196393.7|196346.4|196296.4|252
1746624000000|2025-05-07 13:20:00|196361.8|196311.8|196210.8|196160.8|196361.8|196311.8|196192.7|196142.7|213
1746624300000|2025-05-07 13:25:00|196212.2|196162.2|196322.5|196272.5|196329|196279|196134.3|196084.3|331
1746624600000|2025-05-07 13:30:00|196324.5|196274.5|196158.6|196108.6|196338|196288|196148.9|196098.9|465
1746624900000|2025-05-07 13:35:00|196159.8|196109.8|196163.9|196113.9|196225.1|196154.2|196145.6|196095.6|408
1746625200000|2025-05-07 13:40:00|196158.1|196108.1|196001.9|195951.9|196194.6|196144.6|196001.9|195951.9|380
1746625500000|2025-05-07 13:45:00|196005.6|195955.6|196081.5|196031.5|196113.5|196063.5|196002.5|195952.5|370
1746625800000|2025-05-07 13:50:00|196082.8|196032.8|196147.2|196057.2|196169.6|196119.6|196067.2|196017.2|240
1746626100000|2025-05-07 13:55:00|196143.8|196053.8|196125.9|196075.9|196161.5|196090.7|196042.4|195992.4|335
1746626400000|2025-05-07 14:00:00|196127.9|196077.9|195986.1|195936.1|196176.1|196126.1|195977.6|195927.6|539
1746626700000|2025-05-07 14:05:00|195988.1|195938.1|196038.2|195988.2|196055.2|196005.2|195945.1|195889.7|376
1746627000000|2025-05-07 14:10:00|196039.2|195989.2|196127.6|196077.6|196157.3|196107.3|195994|195944|325
1746627300000|2025-05-07 14:15:00|196127.8|196077.8|196019|195969|196161.6|196087.6|196017.3|195967.3|245
1746627600000|2025-05-07 14:20:00|196020.2|195970.2|196061|195971|196064.8|196014.8|195983.2|195933.2|283
1746627900000|2025-05-07 14:25:00|196034.4|195984.4|196055.9|195965.9|196084.1|196034.1|195990.6|195940.6|241
1746628200000|2025-05-07 14:30:00|196036.7|195986.7|195987.9|195937.9|196052.7|196002.7|195955.6|195905.6|246
1746628500000|2025-05-07 14:35:00|196004.7|195914.7|196048.5|195998.5|196049.3|195999.3|195987.5|195911.6|240
1746628800000|2025-05-07 14:40:00|196050.5|196000.5|196081.1|195991.1|196088.4|196008.9|195991.2|195941.2|329
1746629100000|2025-05-07 14:45:00|196078.5|195988.5|195971|195921|196080.9|195996.6|195953.6|195903.6|221
1746629400000|2025-05-07 14:50:00|195971.7|195921.7|195972.8|195882.8|196032.2|195982.2|195965.6|195875.6|318
1746629700000|2025-05-07 14:55:00|195968|195878|196097|196047|196113.8|196063.8|195933.3|195870.2|332
1746630000000|2025-05-07 15:00:00|196097.6|196047.6|196052.3|196002.3|196166.5|196116.5|196037|195987|333
1746630300000|2025-05-07 15:05:00|196054.9|196004.9|196071.3|196021.3|196151|196101|196054.9|196004.9|381
1746630600000|2025-05-07 15:10:00|196075.5|196025.5|196114.6|196064.6|196120.1|196070.1|196021.2|195971.2|438
1746630900000|2025-05-07 15:15:00|196111.7|196061.7|196067.6|196017.6|196124.5|196074.5|196019|195969|326
1746631200000|2025-05-07 15:20:00|196067.5|196017.5|196010.3|195960.3|196076.3|196026.3|195996.6|195946.6|309
1746631500000|2025-05-07 15:25:00|196012.3|195962.3|196044.5|195994.5|196065.3|196015.3|196012.3|195962.3|348
1746631800000|2025-05-07 15:30:00|196050.8|196000.8|196002.2|195952.2|196075.8|196025.8|195992.2|195942.2|220
1746632100000|2025-05-07 15:35:00|196000.3|195950.3|195828|195778|196000.3|195950.3|195819.8|195769.8|201
1746632400000|2025-05-07 15:40:00|195826.1|195776.1|195924.7|195874.7|195926.7|195876.7|195826.1|195776.1|144
1746632700000|2025-05-07 15:45:00|195912.6|195862.6|195868.5|195818.5|195954.6|195904.6|195864.3|195814.3|262
1746633000000|2025-05-07 15:50:00|195870.1|195820.1|195794.2|195744.2|195874.9|195824.9|195793.1|195743.1|177
1746633300000|2025-05-07 15:55:00|195796.1|195746.1|195873.6|195823.6|195890.7|195840.7|195791|195741|241
1746633600000|2025-05-07 16:00:00|195875.3|195825.3|195919|195869|195933|195881.2|195834|195784|231
1746633900000|2025-05-07 16:05:00|195920.6|195870.6|195872.7|195822.7|195989.6|195910.7|195867.8|195817.8|294
1746634200000|2025-05-07 16:10:00|195870.9|195820.9|195786.8|195736.8|195882.4|195832.4|195757.4|195704.5|297
1746634500000|2025-05-07 16:15:00|195787.7|195737.7|195944.4|195894.4|195946.3|195896.3|195768.3|195718.3|225
1746634800000|2025-05-07 16:20:00|195942.8|195892.8|195899.7|195849.7|196019.1|195941.4|195873.8|195823.8|297
1746635100000|2025-05-07 16:25:00|195900.8|195850.8|195890.6|195840.6|195915.7|195854.2|195872.9|195807.5|188
1746635400000|2025-05-07 16:30:00|195883.8|195833.8|195846.2|195796.2|195884.2|195834.2|195839.5|195789.5|102
1746635700000|2025-05-07 16:35:00|195848|195798|195874.5|195824.5|195884.4|195834.4|195834.3|195784.3|177
1746636000000|2025-05-07 16:40:00|195872.5|195822.5|195835.9|195785.9|195874.4|195824.4|195833.6|195783.6|127
1746636300000|2025-05-07 16:45:00|195839.7|195789.7|195676.4|195626.4|195844.9|195794.9|195676.4|195626.4|133
1746636600000|2025-05-07 16:50:00|195675.8|195625.8|195654|195604|195715.5|195665.5|195636.3|195586.3|103
1746636900000|2025-05-07 16:55:00|195656.5|195606.5|195716.2|195666.2|195720|195670|195627.4|195577.4|350
1746637200000|2025-05-07 17:00:00|195719.4|195669.4|195732.6|195682.6|195788.2|195738.2|195716.1|195666.1|195
1746637500000|2025-05-07 17:05:00|195728.5|195678.5|195642.5|195592.5|195740.2|195690.2|195636.5|195586.5|100
1746637800000|2025-05-07 17:10:00|195637.8|195587.8|195642.4|195592.4|195668|195618|195616.2|195566.2|147
1746638100000|2025-05-07 17:15:00|195644.9|195594.9|195703.7|195653.7|195703.8|195653.8|195639.6|195589.6|81
1746638400000|2025-05-07 17:20:00|195704.9|195654.9|195696.6|195646.6|195721.5|195671.5|195679.4|195629.4|85
1746638700000|2025-05-07 17:25:00|195697|195647|195634.5|195584.5|195703.5|195653.5|195591.2|195541.2|153
1746639000000|2025-05-07 17:30:00|195653.4|195603.4|195643.9|195593.9|195653.4|195603.4|195607.1|195557.1|223
1746639300000|2025-05-07 17:35:00|195645.4|195595.4|195674.4|195624.4|195685.5|195635.5|195644.2|195594.2|124
1746639600000|2025-05-07 17:40:00|195659.3|195609.3|195734|195684|195768.7|195718.7|195658.7|195608.7|240
1746639900000|2025-05-07 17:45:00|195735.2|195685.2|195782.7|195732.7|195805.3|195755.3|195719.7|195669.7|186
1746640200000|2025-05-07 17:50:00|195774.4|195724.4|195781.1|195731.1|195819.7|195745.2|195723.1|195667.1|386
1746640500000|2025-05-07 17:55:00|195782|195732|195990.1|195732.2|195990.1|195867.5|195782|195732|370
1746640800000|2025-05-07 18:00:00|195898.2|195808.2|195705.6|195615.6|195954.8|195892.3|195700.4|195610.4|302
1746641100000|2025-05-07 18:05:00|195704.1|195614.1|195833.2|195783.2|195840.3|195790.3|195668.4|195586.6|530
1746641400000|2025-05-07 18:10:00|195836.2|195786.2|195878|195828|195896.9|195828|195762.4|195712.4|495
1746641700000|2025-05-07 18:15:00|195874.9|195824.9|195953.6|195903.6|195991.3|195941.3|195855.2|195805.2|397
1746642000000|2025-05-07 18:20:00|195956|195906|195861.8|195811.8|195957|195907|195851.4|195801.4|443
1746642300000|2025-05-07 18:25:00|195862.4|195812.4|195848.2|195758.2|195897.7|195847.7|195814.9|195754.7|514
1746642600000|2025-05-07 18:30:00|195850.8|195760.8|195714.7|195664.7|195870.4|195812.9|195612.4|195562.4|298
1746642900000|2025-05-07 18:35:00|195710.5|195660.5|195710.8|195620.8|195776.1|195694.6|195594.1|195544.1|391
1746643200000|2025-05-07 18:40:00|195708.3|195618.3|195768|195718|195807.7|195757.7|195642.7|195591.9|392
1746643500000|2025-05-07 18:45:00|195755.7|195705.7|195964.3|195914.3|196074|195984|195745|195695|523
1746643800000|2025-05-07 18:50:00|195962.3|195912.3|195927.1|195877.1|196000.3|195950.3|195895.8|195845.8|536
1746644100000|2025-05-07 18:55:00|195924.2|195874.2|195856|195806|195924.2|195874.2|195813.1|195763.1|639
1746644400000|2025-05-07 19:00:00|195855.8|195805.8|196019.8|195969.8|196050.7|195992.7|195855.8|195805.8|580
1746644700000|2025-05-07 19:05:00|196025.8|195975.8|195949.8|195899.8|196093.8|196030.3|195942.3|195892.3|597
1746645000000|2025-05-07 19:10:00|195945.7|195895.7|196278.7|196228.7|196294.3|196244.3|195939.4|195889.4|576
1746645300000|2025-05-07 19:15:00|196298.3|196208.3|196171.6|196081.6|196359.2|196309.2|196134.4|196054.3|451
1746645600000|2025-05-07 19:20:00|196173.4|196083.4|196282|196232|196282|196232|196133.6|196056.8|509
1746645900000|2025-05-07 19:25:00|196277.2|196227.2|196335.3|196285.3|196353.4|196303.4|196269.7|196219.7|490
1746646200000|2025-05-07 19:30:00|196341.2|196291.2|196226.5|196176.5|196367|196317|196212.4|196147.8|604
1746646500000|2025-05-07 19:35:00|196223.4|196173.4|196197.8|196147.8|196252.5|196202.5|196123.2|196052.6|459
1746646800000|2025-05-07 19:40:00|196193.8|196143.8|196104.7|196054.7|196207.3|196148.2|196008.2|195958.2|535
1746647100000|2025-05-07 19:45:00|196095.8|196045.8|196071.8|196021.8|196138.6|196088.6|196033.9|195977.5|404
1746647400000|2025-05-07 19:50:00|196074|196024|196008.7|195958.7|196129.9|196070.3|196000.3|195943.2|400
1746647700000|2025-05-07 19:55:00|196010.4|195960.4|196086|196036|196105.7|196036|196005|195955|492
1746648000000|2025-05-07 20:00:00|196092|196042|196187.8|196097.8|196217.2|196127.2|196062.9|195989.5|369
1746648300000|2025-05-07 20:05:00|196186.1|196096.1|196159|196109|196197.8|196125.8|196134.2|196060|235
1746648600000|2025-05-07 20:10:00|196158.7|196108.7|196114.1|196064.1|196158.7|196108.7|196086.4|196036.4|230
1746648900000|2025-05-07 20:15:00|196116.5|196066.5|196135.8|196085.8|196152.7|196102.7|196115.2|196065.2|222
1746649200000|2025-05-07 20:20:00|196134.3|196084.3|196133.7|196043.7|196159.6|196102.6|196127|196037|224
1746649500000|2025-05-07 20:25:00|196134.8|196044.8|196117.1|196067.1|196135.7|196084.6|196065|196000.4|353
1746649800000|2025-05-07 20:30:00|196121.6|196071.6|196135.2|196085.2|196155|196085.2|196121.5|196038.6|60
1746650100000|2025-05-07 20:35:00|196134.5|196084.5|196137.9|196087.9|196165.6|196098.7|196126.8|196056.5|137
1746650400000|2025-05-07 20:40:00|196133.5|196083.5|196090.9|196040.9|196161.5|196090.2|196089.7|196036.9|159
1746650700000|2025-05-07 20:45:00|196090|196040|196046.2|195956.2|196111.3|196040.7|196046.2|195956.2|120
1746651000000|2025-05-07 20:50:00|196052.2|195962.2|196047.8|195997.8|196052.2|196001.1|196025|195955|60
1746651300000|2025-05-07 20:55:00|196047.6|195997.6|196044.6|195765.9|196075.3|195997.6|195937.3|195765.9|111
1746651600000|2025-05-07 21:00:00|196028.6|195774.5|196185.8|195875.8|196185.8|195875.8|196025.3|195715.3|6
1746651900000|2025-05-07 21:05:00|196127.1|195817.1|196048.6|195738.6|196128.6|195818.6|195997.9|195687.9|20
1746652200000|2025-05-07 21:10:00|196080.8|195770.8|196097.3|195787.3|196122.6|195812.6|196048.5|195738.5|14
1746652500000|2025-05-07 21:15:00|196085.8|195775.8|196106.9|195796.9|196106.9|195796.9|196059.2|195749.2|9
1746652800000|2025-05-07 21:20:00|196108|195798|196097.4|195787.4|196118.3|195808.3|196091.7|195781.7|10
1746653100000|2025-05-07 21:25:00|196103.1|195793.1|196126.6|195816.6|196149.7|195839.7|196098.7|195788.7|18
1746653400000|2025-05-07 21:30:00|196123.8|195813.8|196121.3|195811.3|196130.6|195820.6|196121.3|195811.3|8
1746653700000|2025-05-07 21:35:00|196122.3|195812.3|196139.7|195829.7|196165.1|195855.1|196122.3|195812.3|10
1746654000000|2025-05-07 21:40:00|196140.3|195830.3|196139.2|195829.2|196140.3|195830.3|196139.2|195829.2|2
1746654300000|2025-05-07 21:45:00|196137.7|195827.7|196152.9|195842.9|196158.5|195848.5|196137.7|195827.7|3
1746654600000|2025-05-07 21:50:00|196134.5|195824.5|196133.8|195823.8|196134.5|195824.5|196133.8|195823.8|2
1746654900000|2025-05-07 21:55:00|196131.1|195821.1|196149.7|195839.7|196260|195950|196123.7|195813.7|6
1746655200000|2025-05-07 22:00:00|196143.3|195833.3|196219.8|195909.8|196265.3|195992|196140|195830|38
1746655500000|2025-05-07 22:05:00|196217.2|195907.2|196177.8|195873.7|196255.1|195989.3|196151.5|195873.7|24
1746655800000|2025-05-07 22:10:00|196175.4|195865.4|196151|195947|196200.8|195947|196149|195842.5|67
1746656100000|2025-05-07 22:15:00|196150|195948|196120.1|195956.6|196176.3|195989|196063.5|195901.5|62
1746656400000|2025-05-07 22:20:00|196084.5|195994.5|196082.7|195992.7|196155|196003|196074|195924.8|41
1746656700000|2025-05-07 22:25:00|196078.4|195988.4|196098.2|196008.2|196111.1|196021.1|196074.3|195984.3|45
1746657000000|2025-05-07 22:30:00|196095.7|196005.7|196105.6|196015.6|196112.1|196022.1|196094.6|196004.6|20
1746657300000|2025-05-07 22:35:00|196107.8|196017.8|196106.9|196016.9|196111.5|196021.5|196105.4|196015.4|21
1746657600000|2025-05-07 22:40:00|196110.4|196020.4|196074|195984|196110.4|196020.4|196069.9|195979.9|25
1746657900000|2025-05-07 22:45:00|196075.4|195985.4|196101.6|196011.6|196103.7|196013.7|196072.5|195982.5|40
1746658200000|2025-05-07 22:50:00|196101.4|196011.4|196101.5|196011.5|196107.1|196017.1|196072.7|195982.7|61
1746658500000|2025-05-07 22:55:00|196101.8|196011.8|196088.1|195998.1|196108.3|196018.3|196084.3|195994.3|27
1746658800000|2025-05-07 23:00:00|196103|196013|196066.6|195976.6|196103|196013|196066.6|195976.6|35
1746659100000|2025-05-07 23:05:00|196064.5|195974.5|196118.6|196028.6|196118.6|196028.6|196064.5|195974.5|21
1746659400000|2025-05-07 23:10:00|196119|196029|196098.4|196008.4|196119|196029|196070.8|195980.8|27
1746659700000|2025-05-07 23:15:00|196099|196009|196106.5|196016.5|196106.5|196016.5|196092.9|196002.9|13
1746660000000|2025-05-07 23:20:00|196104.5|196014.5|196110.1|196020.1|196134.2|196044.2|196097.5|196007.5|45
1746660300000|2025-05-07 23:25:00|196106.5|196016.5|196104.7|196014.7|196114.7|196024.7|196104.7|196014.7|18
1746660600000|2025-05-07 23:30:00|196104|196014|196110.1|196020.1|196110.1|196020.1|196093.5|196003.5|24
1746660900000|2025-05-07 23:35:00|196110|196020|196105.7|196015.7|196112.1|196022.1|196105.4|196015.4|17
1746661200000|2025-05-07 23:40:00|196106|196016|196115.4|196025.4|196115.4|196025.4|196100.5|196010.5|52
1746661500000|2025-05-07 23:45:00|196117.4|196027.4|196109.7|196019.7|196117.4|196027.4|196105|196015|36
1746661800000|2025-05-07 23:50:00|196109|196019|196109.5|196019.5|196112.2|196022.2|196100.3|196010.3|24
1746662100000|2025-05-07 23:55:00|196105.9|196015.9|196101.9|196011.9|196110.4|196020.4|196100.3|196010.3|30
1746662400000|2025-05-08 00:00:00|196105.9|196015.9|196038.6|195948.6|196105.9|196015.9|196023.7|195933.7|218
1746662700000|2025-05-08 00:05:00|196048.5|195958.5|195971.5|195881.5|196048.5|195958.5|195966|195876|197
1746663000000|2025-05-08 00:10:00|195974.3|195884.3|195990.2|195900.2|195996.5|195906.5|195972.5|195882.5|175
1746663300000|2025-05-08 00:15:00|195987|195897|196015|195925|196048.1|195958.1|195981.9|195891.9|95
1746663600000|2025-05-08 00:20:00|196011.9|195921.9|195978.6|195888.6|196017|195927|195973|195883|80
1746663900000|2025-05-08 00:25:00|195981.3|195891.3|195976.9|195886.9|195995.4|195905.4|195975|195885|83
1746664200000|2025-05-08 00:30:00|195977.1|195887.1|195979.4|195889.4|195994.5|195904.5|195966.5|195876.5|68
1746664500000|2025-05-08 00:35:00|195980.1|195890.1|196036.9|195946.9|196054.1|195964.1|195970.5|195880.5|313
1746664800000|2025-05-08 00:40:00|196038.2|195948.2|196083.1|195993.1|196089|195999|196027.7|195937.7|174
1746665100000|2025-05-08 00:45:00|196085.1|195995.1|196030|195940|196094.3|196004.3|196007.9|195917.9|138
1746665400000|2025-05-08 00:50:00|196022|195932|196022|195932|196035|195945|195975.5|195885.5|177
1746665700000|2025-05-08 00:55:00|196024.9|195934.9|195943.2|195853.2|196043.1|195953.1|195889.9|195799.9|394
1746666000000|2025-05-08 01:00:00|195939.9|195849.9|195928|195838|195970.3|195880.3|195864.3|195792.4|503
1746666300000|2025-05-08 01:05:00|195929.2|195839.2|195928.9|195838.9|195965.7|195875.7|195881.4|195791.4|318
1746666600000|2025-05-08 01:10:00|195930.6|195840.6|195896|195806|195944.2|195854.2|195879.6|195789.6|308
1746666900000|2025-05-08 01:15:00|195884|195794|195932.3|195842.3|195935.3|195845.3|195881|195791|196
1746667200000|2025-05-08 01:20:00|195928|195838|195933|195843|195947.5|195857.5|195883.7|195807.7|248
1746667500000|2025-05-08 01:25:00|195933.9|195843.9|195932|195842|195957.4|195867.4|195926.3|195836.3|216
1746667800000|2025-05-08 01:30:00|195933.5|195843.5|195895.4|195805.4|195946.6|195856.6|195855.1|195765.1|322
1746668100000|2025-05-08 01:35:00|195897.9|195807.9|195886.2|195796.2|195928.5|195851.1|195885.4|195795.4|144
1746668400000|2025-05-08 01:40:00|195891.1|195801.1|195920.6|195830.6|195931.3|195841.3|195882.2|195792.2|193
1746668700000|2025-05-08 01:45:00|195930.8|195840.8|195890.8|195800.8|195931.5|195841.5|195874.2|195784.2|139
1746669000000|2025-05-08 01:50:00|195888.7|195798.7|195862|195772|195902|195812|195814.1|195724.1|330
1746669300000|2025-05-08 01:55:00|195860.3|195770.3|195857.6|195767.6|195909.4|195819.4|195850.6|195760.6|227
1746669600000|2025-05-08 02:00:00|195855.3|195765.3|195848|195758|195865.7|195775.7|195810.9|195720.9|245
1746669900000|2025-05-08 02:05:00|195851.1|195761.1|195860.6|195770.6|195863.8|195773.8|195843.2|195753.2|162
1746670200000|2025-05-08 02:10:00|195860.3|195770.3|195886.2|195796.2|195889.2|195799.2|195845.2|195755.2|109
1746670500000|2025-05-08 02:15:00|195881.3|195791.3|195815|195725|195886.2|195796.2|195811.9|195721.9|170
1746670800000|2025-05-08 02:20:00|195811.8|195721.8|195818.6|195728.6|195838.6|195748.6|195798.3|195708.3|74
1746671100000|2025-05-08 02:25:00|195816.4|195726.4|195813|195723|195840.7|195750.7|195807.7|195717.7|222
1746671400000|2025-05-08 02:30:00|195810.2|195720.2|195829.8|195739.8|195832.6|195742.6|195802.5|195712.5|121
1746671700000|2025-05-08 02:35:00|195828.6|195738.6|195818.9|195728.9|195833.2|195743.2|195811.9|195721.9|82
1746672000000|2025-05-08 02:40:00|195833.2|195743.2|195823.4|195733.4|195838.5|195748.5|195812.5|195722.5|109
1746672300000|2025-05-08 02:45:00|195825.7|195735.7|195818.3|195728.3|195837|195747|195810.9|195720.9|61
1746672600000|2025-05-08 02:50:00|195817.3|195727.3|195830.8|195740.8|195832.2|195742.2|195811.2|195721.2|58
1746672900000|2025-05-08 02:55:00|195828.5|195738.5|195830.7|195740.7|195833.7|195743.7|195827.3|195737.3|53
1746673200000|2025-05-08 03:00:00|195827.7|195737.7|195816.2|195726.2|195834.9|195744.9|195809.2|195719.2|76
1746673500000|2025-05-08 03:05:00|195817.4|195727.4|195768.8|195678.8|195821.9|195731.9|195766.9|195676.9|140
1746673800000|2025-05-08 03:10:00|195770.3|195680.3|195769.8|195679.8|195781.5|195691.5|195733.6|195667.7|118
1746674100000|2025-05-08 03:15:00|195766.8|195676.8|195767.1|195677.1|195779.5|195690|195740|195668.9|135
1746674400000|2025-05-08 03:20:00|195763.1|195673.1|195712.2|195622.2|195771|195681|195703.9|195613.9|316
1746674700000|2025-05-08 03:25:00|195713.4|195623.4|195699.1|195609.1|195722.4|195632.4|195684.7|195594.7|234
1746675000000|2025-05-08 03:30:00|195697.4|195607.4|195702.1|195612.1|195706.2|195616.2|195675.1|195585.1|159
1746675300000|2025-05-08 03:35:00|195704.6|195614.6|195704.4|195614.4|195737.3|195647.3|195697|195607|150
1746675600000|2025-05-08 03:40:00|195704.6|195614.6|195671.8|195581.8|195710.2|195620.2|195666.9|195576.9|166
1746675900000|2025-05-08 03:45:00|195670.8|195580.8|195675.6|195585.6|195685.3|195595.3|195668.4|195578.4|190
1746676200000|2025-05-08 03:50:00|195678.4|195588.4|195673.4|195583.4|195681.1|195591.1|195668.4|195578.4|138
1746676500000|2025-05-08 03:55:00|195671.6|195581.6|195671.9|195581.9|195681.4|195591.4|195667.1|195577.1|110
1746676800000|2025-05-08 04:00:00|195673.9|195583.9|195673.8|195583.8|195686.3|195596.3|195671|195581|96
1746677100000|2025-05-08 04:05:00|195671.5|195581.5|195696|195606|195704.6|195614.6|195671|195581|98
1746677400000|2025-05-08 04:10:00|195696.8|195606.8|195691.1|195601.1|195702|195612|195687.5|195597.5|72
1746677700000|2025-05-08 04:15:00|195694.5|195604.5|195685|195595|195696|195606|195683.5|195593.5|90
1746678000000|2025-05-08 04:20:00|195685.8|195595.8|195692.5|195602.5|195705|195615|195685|195595|87
1746678300000|2025-05-08 04:25:00|195695.4|195605.4|195696.5|195606.5|195700.8|195610.8|195689.1|195599.1|58
1746678600000|2025-05-08 04:30:00|195695.8|195605.8|195698.1|195608.1|195706.5|195616.5|195692.1|195602.1|99
1746678900000|2025-05-08 04:35:00|195696|195606|195687|195597|195702.5|195612.5|195683|195593|85
1746679200000|2025-05-08 04:40:00|195686.7|195596.7|195698.7|195608.7|195702.6|195612.6|195682.5|195592.5|117
1746679500000|2025-05-08 04:45:00|195696.5|195606.5|195741|195651|195750|195660|195687.7|195597.7|97
1746679800000|2025-05-08 04:50:00|195750|195660|195730.5|195640.5|195750|195660|195713.4|195623.4|111
1746680100000|2025-05-08 04:55:00|195729.5|195639.5|195732.6|195642.6|195742|195652|195721.9|195631.9|215
1746680400000|2025-05-08 05:00:00|195729.7|195639.7|195768.2|195678.2|195781.1|195691.1|195723.1|195633.1|677
1746680700000|2025-05-08 05:05:00|195770.9|195680.9|195710.7|195620.7|195780.3|195690.3|195710|195620|270
1746681000000|2025-05-08 05:10:00|195732.1|195642.1|195787.2|195697.2|195814.5|195724.5|195725.2|195635.2|319
1746681300000|2025-05-08 05:15:00|195788.7|195698.7|195821.8|195731.8|195824.6|195734.6|195764.3|195674.3|329
1746681600000|2025-05-08 05:20:00|195811.6|195721.6|195781.2|195691.2|195815.3|195725.3|195755.2|195665.2|484
1746681900000|2025-05-08 05:25:00|195779.8|195689.8|195771.5|195681.5|195783.1|195693.1|195761.6|195671.6|638
1746682200000|2025-05-08 05:30:00|195769.4|195679.4|195776|195686|195816.4|195726.4|195762.1|195672.1|395
1746682500000|2025-05-08 05:35:00|195773.4|195683.4|195775|195685|195794|195704|195760.6|195670.6|183
1746682800000|2025-05-08 05:40:00|195769|195679|195771.6|195681.6|195781.3|195691.3|195766.1|195676.1|361
1746683100000|2025-05-08 05:45:00|195772.5|195682.5|195780.9|195690.9|195822.6|195732.6|195765.6|195675.6|295
1746683400000|2025-05-08 05:50:00|195788.9|195698.9|195811|195721|195824.6|195734.6|195772.2|195682.2|203
1746683700000|2025-05-08 05:55:00|195813.3|195723.3|195756.3|195666.3|195813.3|195723.3|195720|195630|205
1746684000000|2025-05-08 06:00:00|195753.6|195663.6|195705|195615|195756.3|195666.3|195690.9|195600.9|346
1746684300000|2025-05-08 06:05:00|195702.8|195612.8|195740.1|195650.1|195743.6|195653.6|195692.6|195602.6|615
1746684600000|2025-05-08 06:10:00|195735.1|195645.1|195741.7|195651.7|195767.5|195677.5|195714.9|195624.9|339
1746684900000|2025-05-08 06:15:00|195745.4|195655.4|195831|195741|195839.8|195749.8|195737.9|195647.9|232
1746685200000|2025-05-08 06:20:00|195830.5|195740.5|195934.6|195844.6|195944.6|195854.6|195810.2|195720.2|248
1746685500000|2025-05-08 06:25:00|195935|195845|195952.4|195862.4|195997.4|195907.4|195921.3|195831.3|449
1746685800000|2025-05-08 06:30:00|195945.3|195855.3|196079.8|195989.8|196080|195990|195945.3|195855.3|313
1746686100000|2025-05-08 06:35:00|196079.7|195989.7|196153.2|196063.2|196157.7|196067.7|196076.1|195986.1|246
1746686400000|2025-05-08 06:40:00|196147.2|196057.2|195999.2|195909.2|196152.9|196062.9|195994.7|195904.7|373
1746686700000|2025-05-08 06:45:00|195995.7|195905.7|195978.7|195888.7|196001.4|195911.4|195898.8|195808.8|295
1746687000000|2025-05-08 06:50:00|195978.9|195888.9|195976.5|195886.5|195986|195896|195956.9|195866.9|265
1746687300000|2025-05-08 06:55:00|195981.5|195891.5|196029|195939|196029|195939|195977.4|195887.4|271
1746687600000|2025-05-08 07:00:00|196026.2|195936.2|196161.4|196071.4|196163.9|196073.9|196022.2|195932.2|488
1746687900000|2025-05-08 07:05:00|196160.1|196070.1|196224.8|196134.8|196280.8|196190.8|196160.1|196070.1|206
1746688200000|2025-05-08 07:10:00|196226.1|196136.1|196276.7|196186.7|196280.8|196190.8|196220.1|196130.1|198
1746688500000|2025-05-08 07:15:00|196279.2|196189.2|196210.7|196120.7|196279.2|196189.2|196200.9|196110.9|208
1746688800000|2025-05-08 07:20:00|196204.5|196114.5|196158.9|196068.9|196209.1|196119.1|196153|196063|234
1746689100000|2025-05-08 07:25:00|196158.4|196068.4|196200.2|196110.2|196244.2|196154.2|196156.5|196066.5|294
1746689400000|2025-05-08 07:30:00|196197.5|196107.5|196197|196107|196209.7|196119.7|196156.1|196066.1|192
1746689700000|2025-05-08 07:35:00|196199.6|196109.6|196207.1|196117.1|196226.2|196136.2|196134.1|196044.1|225
1746690000000|2025-05-08 07:40:00|196207.6|196117.6|196207.6|196117.6|196219.4|196129.4|196187.9|196097.9|254
1746690300000|2025-05-08 07:45:00|196206.8|196116.8|196165|196075|196214.2|196124.2|196119.7|196029.7|163
1746690600000|2025-05-08 07:50:00|196164.3|196074.3|196187.8|196097.8|196223.5|196133.5|196147.5|196057.5|126
1746690900000|2025-05-08 07:55:00|196188.9|196098.9|196098.7|196008.7|196188.9|196098.9|196095.7|196005.7|382
1746691200000|2025-05-08 08:00:00|196095.2|196005.2|195903.6|195813.6|196099.7|196009.7|195901.8|195811.8|309
1746691500000|2025-05-08 08:05:00|195904|195814|196030.9|195940.9|196087.3|195997.3|195903.6|195813.6|232
1746691800000|2025-05-08 08:10:00|196034.1|195944.1|196086|195996|196107.4|196017.4|196027.3|195937.3|150
1746692100000|2025-05-08 08:15:00|196090|196000|196037.6|195947.6|196113.8|196023.8|196018.3|195928.3|262
1746692400000|2025-05-08 08:20:00|196036.1|195946.1|195979.7|195889.7|196061.4|195971.4|195940.2|195850.2|196
1746692700000|2025-05-08 08:25:00|195979.6|195889.6|195942.3|195852.3|196000.9|195910.9|195927.4|195837.4|207
1746693000000|2025-05-08 08:30:00|195946.8|195856.8|195983.3|195893.3|196056.1|195966.1|195925.9|195835.9|191
1746693300000|2025-05-08 08:35:00|195986.1|195896.1|195987.8|195897.8|196063.6|195973.6|195985.5|195895.5|120
1746693600000|2025-05-08 08:40:00|195988.9|195898.9|195981|195891|196002.7|195912.7|195961.5|195871.5|104
1746693900000|2025-05-08 08:45:00|195983.9|195893.9|195928.9|195838.9|195996.7|195906.7|195913.8|195823.8|205
1746694200000|2025-05-08 08:50:00|195931.2|195841.2|195906.6|195816.6|195944.7|195854.7|195887.4|195797.4|266
1746694500000|2025-05-08 08:55:00|195903.4|195813.4|195906|195816|195933.7|195843.7|195890.7|195800.7|200
1746694800000|2025-05-08 09:00:00|195904.7|195814.7|195971.4|195881.4|195973.9|195883.9|195901.2|195811.2|260
1746695100000|2025-05-08 09:05:00|195968.3|195878.3|195916.6|195826.6|195970.3|195880.3|195912.6|195822.6|85
1746695400000|2025-05-08 09:10:00|195914.2|195824.2|195937.3|195887.3|195967.7|195896.7|195914.2|195824.2|134
1746695700000|2025-05-08 09:15:00|195933.8|195883.8|195954.1|195864.1|196002.4|195913.1|195932.5|195851|124
1746696000000|2025-05-08 09:20:00|195952.6|195862.6|196053.8|195963.8|196053.8|195974.9|195931.5|195862.6|200
1746696300000|2025-05-08 09:25:00|196055|195965|196059.5|195969.5|196067.3|195977.3|196040.5|195950.5|51
1746696600000|2025-05-08 09:30:00|196060.5|195970.5|196197.2|196107.2|196198.9|196128.3|196042.3|195970|138
1746696900000|2025-05-08 09:35:00|196195|196105|196195.1|196105.1|196202.5|196114.1|196157.3|196068.2|123
1746697200000|2025-05-08 09:40:00|196197|196107|196126.7|196036.7|196202|196112|196101.5|196023.6|165
1746697500000|2025-05-08 09:45:00|196127.1|196037.1|196017.1|195927.1|196130.7|196040.7|196012.2|195922.2|134
1746697800000|2025-05-08 09:50:00|196015.4|195925.4|196020|195930|196047.6|195978.8|195987.6|195925.4|166
1746698100000|2025-05-08 09:55:00|196016.9|195926.9|195993.7|195943.7|196051.6|195979.6|195990.3|195926.9|377
1746698400000|2025-05-08 10:00:00|195990.9|195940.9|196062|196012|196091.6|196023.8|195988|195938|243
1746698700000|2025-05-08 10:05:00|196065.8|196015.8|196077.9|195987.9|196084.2|196021|196047.4|195980|357
1746699000000|2025-05-08 10:10:00|196061.8|196011.8|196056.9|196006.9|196083.3|196014.9|196039.5|195970.3|326
1746699300000|2025-05-08 10:15:00|196053.4|196003.4|195984.6|195934.6|196077.4|196008.3|195974|195903.3|291
1746699600000|2025-05-08 10:20:00|196005.4|195915.4|195921.9|195831.9|196005.4|195926.9|195920.8|195830.8|188
1746699900000|2025-05-08 10:25:00|195926|195836|195931.5|195841.5|195947.3|195884.1|195888.5|195824.4|95
1746700200000|2025-05-08 10:30:00|195935.6|195845.6|195884.6|195794.6|195935.6|195845.6|195866.2|195776.2|258
1746700500000|2025-05-08 10:35:00|195884.3|195794.3|195798.5|195708.5|195884.3|195794.3|195750.3|195682.4|191
1746700800000|2025-05-08 10:40:00|195801.6|195711.6|195798.3|195708.3|195811.6|195737.5|195751.3|195687.6|189
1746701100000|2025-05-08 10:45:00|195804.1|195714.1|195807.1|195757.1|195853.3|195767.2|195777.6|195709.6|230
1746701400000|2025-05-08 10:50:00|195821.2|195771.2|195811.7|195761.7|195868.5|195808|195809|195739.1|102
1746701700000|2025-05-08 10:55:00|195830.3|195740.3|195809.9|195759.9|195835.7|195778.1|195804.4|195740.3|254
1746702000000|2025-05-08 11:00:00|195816.9|195766.9|195747.2|195697.2|195849.5|195799.5|195747.2|195697.2|406
1746702300000|2025-05-08 11:05:00|195749.7|195699.7|195794.4|195744.4|195822.7|195772.7|195716.6|195666.6|250
1746702600000|2025-05-08 11:10:00|195790.1|195740.1|195754.8|195704.8|195790.1|195740.1|195728.6|195660.6|167
1746702900000|2025-05-08 11:15:00|195760.4|195710.4|195776.1|195726.1|195828.2|195778.2|195760.4|195710.4|265
1746703200000|2025-05-08 11:20:00|195767.1|195717.1|195775.2|195725.2|195777.5|195727.5|195714.6|195664.6|175
1746703500000|2025-05-08 11:25:00|195778.1|195728.1|195786.5|195736.5|195809.5|195744.4|195775.2|195719.5|379
1746703800000|2025-05-08 11:30:00|195787.6|195737.6|195905.8|195855.8|195908.2|195858.2|195771.9|195721.9|248
1746704100000|2025-05-08 11:35:00|195904.4|195854.4|195991.6|195901.6|195991.6|195934.6|195892.6|195829.8|406
1746704400000|2025-05-08 11:40:00|195992.1|195902.1|195940.6|195890.6|195996.9|195928.5|195936.2|195872.5|248
1746704700000|2025-05-08 11:45:00|195940.1|195890.1|195914.5|195864.5|195993.1|195943.1|195879.1|195829.1|266
1746705000000|2025-05-08 11:50:00|195912.9|195862.9|195907.4|195857.4|195944.5|195894.5|195860.7|195793.2|312
1746705300000|2025-05-08 11:55:00|195907.9|195857.9|195926.1|195836.1|195926.1|195862.2|195881.2|195817.1|158
1746705600000|2025-05-08 12:00:00|195924.1|195834.1|195800.5|195750.5|195980|195930|195795.2|195745.2|252
1746705900000|2025-05-08 12:05:00|195797.5|195747.5|195771.3|195681.3|195811.8|195761.8|195684|195634|258
1746706200000|2025-05-08 12:10:00|195772.6|195682.6|195677|195627|195801.8|195711.8|195677|195627|367
1746706500000|2025-05-08 12:15:00|195655.7|195605.7|195596.5|195546.5|195714.2|195664.2|195555.5|195505.5|378
1746706800000|2025-05-08 12:20:00|195612|195562|195632|195582|195668.8|195618.8|195572.7|195522.7|311
1746707100000|2025-05-08 12:25:00|195632.1|195582.1|195729.3|195516|195729.3|195582.1|195561|195502|274
1746707400000|2025-05-08 12:30:00|195723.9|195470.7|195677.1|195627.1|195753.2|195703.2|195604.8|195470.7|227
1746707700000|2025-05-08 12:35:00|195678.4|195628.4|195661.9|195571.9|195750|195700|195632|195570.4|471
1746708000000|2025-05-08 12:40:00|195663.2|195573.2|195482.5|195432.5|195665.9|195599.6|195472.5|195422.5|273
1746708300000|2025-05-08 12:45:00|195483.2|195433.2|195422.8|195372.8|195532.9|195482.9|195377.9|195327.9|308
1746708600000|2025-05-08 12:50:00|195423.3|195373.3|195429.6|195379.6|195555.5|195465.5|195360.4|195310.4|423
1746708900000|2025-05-08 12:55:00|195433.2|195383.2|195463.2|195413.2|195499.1|195449.1|195433.2|195383.2|363
1746709200000|2025-05-08 13:00:00|195460.2|195410.2|195325.7|195275.7|195460.2|195410.2|195292.3|195242.3|524
1746709500000|2025-05-08 13:05:00|195327.8|195277.8|195164|195114|195343.2|195293.2|195162.1|195112.1|361
1746709800000|2025-05-08 13:10:00|195161.2|195111.2|195173.6|195123.6|195233.7|195183.7|195155.7|195105.7|338
1746710100000|2025-05-08 13:15:00|195172.6|195122.6|195173.1|195123.1|195240.4|195190.4|195151.8|195101.8|358
1746710400000|2025-05-08 13:20:00|195170.5|195120.5|195215.4|195165.4|195259.9|195209.9|195167.2|195117.2|328
1746710700000|2025-05-08 13:25:00|195211.9|195161.9|195335.8|195245.8|195362.7|195274.9|195202.6|195152.6|226
1746711000000|2025-05-08 13:30:00|195334.3|195244.3|195381.8|195331.8|195383.9|195333.9|195280.9|195230.9|336
1746711300000|2025-05-08 13:35:00|195384.6|195334.6|195532.8|195482.8|195535.8|195485.8|195380.5|195330.5|448
1746711600000|2025-05-08 13:40:00|195533.2|195483.2|195389.3|195339.3|195553.6|195503.6|195375.7|195325.7|474
1746711900000|2025-05-08 13:45:00|195383.5|195333.5|195378|195328|195435.4|195368|195368.5|195309.4|265
1746712200000|2025-05-08 13:50:00|195379.2|195329.2|195328.2|195278.2|195448.9|195398.9|195301.7|195251.7|452
1746712500000|2025-05-08 13:55:00|195325.8|195275.8|195315.5|195265.5|195390.3|195340.3|195290.4|195240.4|363
1746712800000|2025-05-08 14:00:00|195315.4|195265.4|195306.2|195256.2|195385.7|195335.7|195239.5|195189.5|324
1746713100000|2025-05-08 14:05:00|195307.5|195257.5|195273.3|195223.3|195347|195295.3|195242.3|195192.3|223
1746713400000|2025-05-08 14:10:00|195274|195224|195220.9|195170.9|195278.8|195228.8|195214.4|195164.4|266
1746713700000|2025-05-08 14:15:00|195215.5|195165.5|195211.2|195161.2|195248.8|195198.8|195184.9|195134.9|250
1746714000000|2025-05-08 14:20:00|195212.1|195162.1|195284|195234|195297.2|195247.2|195183.1|195133.1|306
1746714300000|2025-05-08 14:25:00|195280.5|195230.5|195303.7|195213.7|195352.7|195302.7|195259.9|195209.9|288
1746714600000|2025-05-08 14:30:00|195301.5|195211.5|195335.6|195285.6|195342.2|195292.2|195273.5|195208.9|239
1746714900000|2025-05-08 14:35:00|195332.5|195282.5|195414.3|195364.3|195428.9|195378.9|195331.9|195281.9|231
1746715200000|2025-05-08 14:40:00|195413.1|195363.1|195422.5|195372.5|195466.4|195408.2|195386.4|195322.5|246
1746715500000|2025-05-08 14:45:00|195423.7|195373.7|195417.6|195367.6|195448.1|195398.1|195380.7|195330.7|319
1746715800000|2025-05-08 14:50:00|195415.5|195365.5|195540.3|195490.3|195591.6|195541.6|195406.3|195356.3|333
1746716100000|2025-05-08 14:55:00|195544.2|195494.2|195473.7|195423.7|195582|195532|195460.2|195410.2|390
1746716400000|2025-05-08 15:00:00|195473.1|195423.1|195515.4|195465.4|195546.4|195496.4|195460.9|195410.9|294
1746716700000|2025-05-08 15:05:00|195517.7|195467.7|195344.7|195294.7|195538.4|195471.6|195344.1|195294.1|337
1746717000000|2025-05-08 15:10:00|195329.5|195279.5|195349.9|195299.9|195355|195305|195287.6|195237.6|298
1746717300000|2025-05-08 15:15:00|195347.6|195297.6|195425.2|195375.2|195455.2|195384.2|195301.2|195251.2|355
1746717600000|2025-05-08 15:20:00|195424.2|195374.2|195364.6|195314.6|195484.1|195434.1|195351.3|195301.3|397
1746717900000|2025-05-08 15:25:00|195369.7|195319.7|195433|195383|195476.8|195426.8|195362.9|195312.9|442
1746718200000|2025-05-08 15:30:00|195435.3|195385.3|195427|195377|195488.8|195438.8|195414.1|195363.3|480
1746718500000|2025-05-08 15:35:00|195425.2|195375.2|195414.8|195364.8|195453.3|195403.3|195388.8|195338.8|364
1746718800000|2025-05-08 15:40:00|195413.5|195363.5|195492.8|195442.8|195495.3|195445.3|195382.3|195332.3|404
1746719100000|2025-05-08 15:45:00|195492.6|195442.6|195678.5|195588.5|195681.4|195591.4|195475.7|195425.7|480
1746719400000|2025-05-08 15:50:00|195676.6|195586.6|195749.4|195699.4|195762.4|195712.4|195652.5|195583.1|442
1746719700000|2025-05-08 15:55:00|195754.6|195704.6|195848.9|195798.9|195928.9|195878.9|195733.4|195683.4|566
1746720000000|2025-05-08 16:00:00|195853|195803|195773.3|195723.3|195899.9|195849.9|195773.3|195706.6|406
1746720300000|2025-05-08 16:05:00|195777.7|195727.7|195783.6|195733.6|195815.4|195765.4|195694.7|195644.7|411
1746720600000|2025-05-08 16:10:00|195783.2|195733.2|195881.3|195831.3|195892.3|195842.3|195783|195733|361
1746720900000|2025-05-08 16:15:00|195878.9|195828.9|195786|195736|195888.4|195838.4|195754.1|195704.1|376
1746721200000|2025-05-08 16:20:00|195788.7|195738.7|195805.5|195755.5|195845.2|195795.2|195739.1|195660.4|398
1746721500000|2025-05-08 16:25:00|195807.1|195757.1|195829.3|195779.3|195888.6|195838.6|195776|195726|335
1746721800000|2025-05-08 16:30:00|195830.8|195780.8|195836.4|195786.4|195841.3|195791.3|195761.1|195711.1|351
1746722100000|2025-05-08 16:35:00|195848.2|195798.2|195845|195795|195882.4|195832.4|195827.2|195767.9|248
1746722400000|2025-05-08 16:40:00|195843.2|195793.2|195725|195675|195845.1|195795.1|195715.7|195665.7|230
1746722700000|2025-05-08 16:45:00|195721.7|195671.7|195744.9|195694.9|195767.4|195717.4|195695.3|195645.3|352
1746723000000|2025-05-08 16:50:00|195742.9|195692.9|195705.3|195655.3|195762.6|195712.6|195691.5|195641.5|314
1746723300000|2025-05-08 16:55:00|195704.1|195654.1|195735.4|195685.4|195761.3|195711.3|195688.4|195638.4|483
1746723600000|2025-05-08 17:00:00|195735.3|195685.3|195769.3|195719.3|195827|195753.8|195723.4|195673.4|490
1746723900000|2025-05-08 17:05:00|195794.5|195744.5|195798.8|195748.8|195824.9|195774.9|195778.2|195728.2|219
1746724200000|2025-05-08 17:10:00|195797.7|195747.7|195744.8|195694.8|195805.3|195755.3|195737.6|195687.6|271
1746724500000|2025-05-08 17:15:00|195742.4|195692.4|195709.4|195659.4|195745.1|195695.1|195694.8|195644.8|256
1746724800000|2025-05-08 17:20:00|195710.8|195660.8|195702|195652|195734.2|195684.2|195687.1|195637.1|174
1746725100000|2025-05-08 17:25:00|195695.7|195645.7|195705|195655|195733.4|195683.4|195694.5|195644.5|261
1746725400000|2025-05-08 17:30:00|195698.5|195648.5|195727.5|195677.5|195736.2|195686.2|195684.4|195634.4|261
1746725700000|2025-05-08 17:35:00|195729.2|195679.2|195730.8|195680.8|195752.9|195702.9|195711|195659.2|208
1746726000000|2025-05-08 17:40:00|195732.3|195682.3|195765.8|195715.8|195774.5|195724.5|195727.9|195677.9|169
1746726300000|2025-05-08 17:45:00|195764.5|195714.5|195785.2|195735.2|195814.8|195764.8|195759|195709|194
1746726600000|2025-05-08 17:50:00|195787.5|195737.5|195760.9|195710.9|195831|195781|195758.6|195708.6|241
1746726900000|2025-05-08 17:55:00|195752.9|195702.9|195686.8|195636.8|195781.2|195731.2|195672.2|195622.2|285
1746727200000|2025-05-08 18:00:00|195691|195641|195703.8|195653.8|195721.8|195671.8|195646.2|195596.2|375
1746727500000|2025-05-08 18:05:00|195698.2|195648.2|195735.5|195685.5|195753.4|195703.4|195698.2|195648.2|281
1746727800000|2025-05-08 18:10:00|195731.9|195681.9|195731.6|195681.6|195761.2|195711.2|195725.6|195652.9|153
1746728100000|2025-05-08 18:15:00|195731.5|195681.5|195721.6|195671.6|195759.3|195702.5|195713.1|195657.7|231
1746728400000|2025-05-08 18:20:00|195721.5|195671.5|195653.7|195603.7|195745|195679.7|195644.5|195594.5|151
1746728700000|2025-05-08 18:25:00|195647.1|195597.1|195643.8|195593.8|195655.2|195605.2|195609.4|195559.4|222
1746729000000|2025-05-08 18:30:00|195641.5|195591.5|195450.1|195400.1|195644.3|195594.3|195436.6|195386.6|383
1746729300000|2025-05-08 18:35:00|195449.1|195399.1|195493.6|195443.6|195519.9|195463.8|195426.7|195376.7|163
1746729600000|2025-05-08 18:40:00|195494.6|195444.6|195364.2|195314.2|195495.4|195445.4|195295.8|195245.8|225
1746729900000|2025-05-08 18:45:00|195363.7|195313.7|195335.1|195285.1|195381.9|195331.9|195313.2|195263.2|380
1746730200000|2025-05-08 18:50:00|195335.4|195285.4|195299.3|195249.3|195388.3|195337.9|195299.3|195249.3|167
1746730500000|2025-05-08 18:55:00|195300.3|195250.3|195334.8|195284.8|195342.9|195292.9|195287.8|195237.8|242
1746730800000|2025-05-08 19:00:00|195336.1|195286.1|195314|195264|195341.9|195291.9|195305.6|195255.6|236
1746731100000|2025-05-08 19:05:00|195314.1|195264.1|195319.5|195269.5|195352.6|195302.6|195302|195252|226
1746731400000|2025-05-08 19:10:00|195320.9|195270.9|195327.2|195277.2|195334.1|195284.1|195302.5|195252.5|167
1746731700000|2025-05-08 19:15:00|195332.1|195282.1|195344|195294|195376.2|195326.2|195303|195253|184
1746732000000|2025-05-08 19:20:00|195343|195293|195270.6|195220.6|195343|195293|195255|195205|224
1746732300000|2025-05-08 19:25:00|195270|195220|195270|195220|195306|195256|195258.8|195208.8|194
1746732600000|2025-05-08 19:30:00|195267.6|195217.6|195322.9|195272.9|195353.5|195303.5|195267.6|195217.6|358
1746732900000|2025-05-08 19:35:00|195316.9|195266.9|195400.1|195350.1|195400.1|195350.1|195302.4|195252.4|255
1746733200000|2025-05-08 19:40:00|195404.4|195354.4|195374.1|195324.1|195427.3|195370.3|195372.5|195322.5|323
1746733500000|2025-05-08 19:45:00|195372.9|195322.9|195352.2|195302.2|195396.4|195346.4|195335.3|195285.3|288
1746733800000|2025-05-08 19:50:00|195345.2|195295.2|195373.2|195283.2|195388.7|195323.2|195336.9|195277.2|217
1746734100000|2025-05-08 19:55:00|195373.6|195283.6|195391.6|195301.6|195416.7|195358.3|195351.9|195283.6|415
1746734400000|2025-05-08 20:00:00|195390.3|195300.3|195418.6|195328.6|195433.6|195383.6|195370|195298.4|303
1746734700000|2025-05-08 20:05:00|195411.2|195321.2|195448.9|195398.9|195454.3|195404.3|195371.4|195303.7|216
1746735000000|2025-05-08 20:10:00|195448.2|195398.2|195426.6|195376.6|195466|195401.1|195425.2|195375.2|91
1746735300000|2025-05-08 20:15:00|195441.4|195391.4|195387.1|195337.1|195441.4|195391.4|195380|195319|220
1746735600000|2025-05-08 20:20:00|195387.3|195337.3|195391.6|195341.6|195409|195342.5|195381.3|195318|37
1746735900000|2025-05-08 20:25:00|195392.1|195342.1|195406.8|195356.8|195412.4|195362.4|195375|195315.3|166
1746736200000|2025-05-08 20:30:00|195407.3|195357.3|195407.5|195357.5|195412.6|195362.6|195403.5|195353.5|241
1746736500000|2025-05-08 20:35:00|195412|195362|195383.3|195333.3|195412|195362|195378.3|195328.3|50
1746736800000|2025-05-08 20:40:00|195379.8|195329.8|195383.9|195333.9|195385.8|195335.8|195369.2|195319.2|72
1746737100000|2025-05-08 20:45:00|195379.5|195329.5|195358.6|195268.6|195402.7|195334.2|195349.6|195259.6|147
1746737400000|2025-05-08 20:50:00|195362.1|195272.1|195345.5|195255.5|195384.5|195294.5|195345.1|195255.1|77
1746737700000|2025-05-08 20:55:00|195345.4|195255.4|195405.1|195315.1|195406.8|195316.8|195335.4|195245.4|88
1746738000000|2025-05-08 21:00:00|195454.2|195242|195465|195155|195465|195242|195454.2|195155|2
1746738300000|2025-05-08 21:05:00|195470.1|195160.1|195470.1|195160.1|195470.1|195160.1|195470.1|195160.1|1
1746738600000|2025-05-08 21:10:00|195475.4|195165.4|195475.1|195165.1|195477.3|195167.3|195475.1|195165.1|4
1746738900000|2025-05-08 21:15:00|195475|195165|195475|195165|195475|195165|195475|195165|1
1746739200000|2025-05-08 21:20:00|195451.5|195195.2|195451.5|195195.2|195451.5|195195.2|195451.5|195195.2|1
1746739500000|2025-05-08 21:25:00|195453.9|195197.6|195439.1|195188.6|195478.9|195201|195439.1|195168.9|7
1746739800000|2025-05-08 21:30:00|195436.8|195186.2|195461.3|195151.3|195461.3|195188.4|195436.8|195151.3|5
1746740100000|2025-05-08 21:35:00|195465.3|195155.3|195460|195150|195470.2|195160.2|195460|195150|5
1746740400000|2025-05-08 21:40:00|195461.6|195151.6|195470.2|195160.2|195470.2|195160.2|195461.6|195151.6|5
1746740700000|2025-05-08 21:45:00|195460|195150|195460|195150|195460|195150|195460|195150|1
1746741300000|2025-05-08 21:55:00|195467.1|195157.1|195473.3|195163.3|195474|195181|195455|195145|8
1746741600000|2025-05-08 22:00:00|195455|195145|195392.4|195196.9|195503.6|195262|195335|195145|37
1746741900000|2025-05-08 22:05:00|195408.9|195220.6|195401.6|195221.7|195474.1|195280|195335|195168.8|41
1746742200000|2025-05-08 22:10:00|195401.5|195265.3|195357.2|195267.2|195452.5|195267.7|195350|195173.2|19
1746742500000|2025-05-08 22:15:00|195452.9|195174.3|195359.2|195269.2|195455.5|195270.4|195342.5|195168|35
1746742800000|2025-05-08 22:20:00|195361.5|195271.5|195361.5|195271.5|195362.9|195272.9|195353.3|195263.3|37
1746743100000|2025-05-08 22:25:00|195361.6|195271.6|195359.8|195269.8|195362.9|195272.9|195352|195262|43
1746743400000|2025-05-08 22:30:00|195352.5|195262.5|195355|195265|195362.9|195272.9|195352.5|195262.5|39
1746743700000|2025-05-08 22:35:00|195357.4|195267.4|195309.3|195219.3|195357.4|195267.4|195305|195188.8|29
1746744000000|2025-05-08 22:40:00|195312.6|195222.6|195315|195225|195412.3|195225|195300.8|195131|25
1746744300000|2025-05-08 22:45:00|195314.4|195224.4|195321.9|195231.9|195392.3|195265|195310|195149.6|30
1746744600000|2025-05-08 22:50:00|195315.5|195225.5|195343.7|195253.7|195355|195265|195310|195220|39
1746744900000|2025-05-08 22:55:00|195341.2|195251.2|195330.6|195240.6|195413.2|195259.5|195320|195172.6|45
1746745200000|2025-05-08 23:00:00|195330.8|195240.8|195350|195260|195353.8|195263.8|195325.4|195235.4|51
1746745500000|2025-05-08 23:05:00|195346|195256|195330|195240|195348.8|195258.8|195329.5|195239.5|24
1746745800000|2025-05-08 23:10:00|195332.3|195242.3|195349.4|195259.4|195351|195261|195332.3|195242.3|27
1746746100000|2025-05-08 23:15:00|195352.5|195262.5|195352.8|195262.8|195430.6|195262.8|195345.6|195189.9|20
1746746400000|2025-05-08 23:20:00|195355|195265|195349.6|195259.6|195436.9|195265.5|195340|195196.3|43
1746746700000|2025-05-08 23:25:00|195350|195260|195347.7|195257.7|195427.7|195265|195347.1|195198.8|20
1746747000000|2025-05-08 23:30:00|195348.5|195258.5|195347.5|195257.5|195424.9|195267.8|195347.5|195203.1|29
1746747300000|2025-05-08 23:35:00|195352.7|195262.7|195340|195250|195353.1|195263.1|195339.5|195249.5|25
1746747600000|2025-05-08 23:40:00|195340.5|195250.5|195335|195245|195403|195253.7|195335|195200.2|16
1746747900000|2025-05-08 23:45:00|195339.2|195249.2|195329.9|195239.9|195349.4|195259.4|195321.9|195231.9|25
1746748200000|2025-05-08 23:50:00|195329.2|195239.2|195375|195285|195383.3|195293.3|195327|195237|90
1746748500000|2025-05-08 23:55:00|195370|195280|195364.8|195274.8|195385.6|195295.6|195359.5|195269.5|34
1746748800000|2025-05-09 00:00:00|195367.5|195277.5|195347.6|195257.6|195369.5|195279.5|195336.8|195246.8|143
1746749100000|2025-05-09 00:05:00|195344|195254|195366.6|195276.6|195375.4|195285.4|195331.6|195241.6|92
1746749400000|2025-05-09 00:10:00|195370|195280|195405.3|195315.3|195414.5|195324.5|195358.2|195268.2|97
1746749700000|2025-05-09 00:15:00|195408.3|195318.3|195405.9|195315.9|195414.5|195324.5|195388|195298|68
1746750000000|2025-05-09 00:20:00|195409.1|195319.1|195420|195330|195428.8|195338.8|195401.5|195311.5|79
1746750300000|2025-05-09 00:25:00|195420.5|195330.5|195377.4|195287.4|195422.7|195332.7|195372.1|195282.1|75
1746750600000|2025-05-09 00:30:00|195374|195284|195354.8|195264.8|195379.3|195289.3|195348.9|195258.9|68
1746750900000|2025-05-09 00:35:00|195357.5|195267.5|195373.5|195283.5|195385.3|195295.3|195357.5|195267.5|60
1746751200000|2025-05-09 00:40:00|195374.8|195284.8|195372.4|195282.4|195405.2|195292|195363.6|195240.2|30
1746751500000|2025-05-09 00:45:00|195406.3|195241.2|195324.8|195234.8|195415|195283.5|195324.8|195234.8|51
1746751800000|2025-05-09 00:50:00|195327.6|195237.6|195302.3|195212.3|195336.5|195246.5|195279|195189|84
1746752100000|2025-05-09 00:55:00|195298.6|195208.6|195296.8|195206.8|195318.2|195228.2|195281.8|195191.8|103
1746752400000|2025-05-09 01:00:00|195299.9|195209.9|195314.4|195224.4|195327.8|195237.8|195287.1|195197.1|91
1746752700000|2025-05-09 01:05:00|195309.4|195219.4|195295|195205|195311.4|195221.4|195284|195194|74
1746753000000|2025-05-09 01:10:00|195287.5|195197.5|195356.5|195266.5|195372.7|195282.7|195287.5|195197.5|104
1746753300000|2025-05-09 01:15:00|195330.6|195240.6|195337.4|195247.4|195358.7|195268.7|195326.8|195236.8|88
1746753600000|2025-05-09 01:20:00|195340.1|195250.1|195337.5|195247.5|195351.8|195261.8|195328.8|195238.8|56
1746753900000|2025-05-09 01:25:00|195335.5|195245.5|195364.1|195274.1|195374.8|195284.8|195329.9|195239.9|79
1746754200000|2025-05-09 01:30:00|195370.4|195280.4|195347.6|195257.6|195373.2|195283.2|195307.6|195243.9|93
1746754500000|2025-05-09 01:35:00|195350.3|195260.3|195379.9|195329.9|195414|195337.6|195329.6|195260.3|123
1746754800000|2025-05-09 01:40:00|195378.7|195328.7|195390.6|195300.6|195414.5|195338.7|195360.3|195280.1|116
1746755100000|2025-05-09 01:45:00|195391.7|195301.7|195403.4|195313.4|195409.3|195339.8|195373.6|195301.7|93
1746755400000|2025-05-09 01:50:00|195401.3|195311.3|195372.7|195282.7|195408.9|195318.9|195342.3|195274.3|60
1746755700000|2025-05-09 01:55:00|195373|195283|195405|195315|195423.5|195346.5|195362|195280.4|154
1746756000000|2025-05-09 02:00:00|195410.5|195320.5|195446.6|195356.6|195455.3|195380.1|195400|195310|140
1746756300000|2025-05-09 02:05:00|195449|195359|195488.3|195398.3|195504.9|195425.8|195427.2|195354.6|188
1746756600000|2025-05-09 02:10:00|195488.8|195398.8|195485.7|195395.7|195518.4|195428.4|195456.7|195393.2|168
1746756900000|2025-05-09 02:15:00|195467|195377|195437.9|195347.9|195477.5|195387.5|195422.1|195332.1|173
1746757200000|2025-05-09 02:20:00|195434.6|195344.6|195437.5|195347.5|195445|195355|195421|195331|104
1746757500000|2025-05-09 02:25:00|195445|195355|195411.7|195321.7|195459.2|195369.2|195390|195311.6|171
1746757800000|2025-05-09 02:30:00|195409.5|195319.5|195410.2|195320.2|195412.3|195322.3|195363.8|195273.8|136
1746758100000|2025-05-09 02:35:00|195404.5|195314.5|195392|195302|195422|195340.3|195350.2|195271|148
1746758400000|2025-05-09 02:40:00|195389.3|195299.3|195362|195272|195398.3|195308.3|195351.2|195270.3|99
1746758700000|2025-05-09 02:45:00|195370.5|195280.5|195379.9|195289.9|195388.5|195304.1|195354.1|195273.8|111
1746759000000|2025-05-09 02:50:00|195384.5|195294.5|195372|195282|195384.5|195294.5|195364.6|195274.6|104
1746759300000|2025-05-09 02:55:00|195369.8|195279.8|195386.5|195296.5|195396.9|195307.7|195357.7|195274.4|117
1746759600000|2025-05-09 03:00:00|195371.4|195281.4|195337.5|195247.5|195372.2|195282.2|195311.5|195221.5|195
1746759900000|2025-05-09 03:05:00|195332.1|195242.1|195329.4|195239.4|195338|195248|195318|195228|98
1746760200000|2025-05-09 03:10:00|195328.9|195238.9|195328|195238|195339.2|195249.2|195305.3|195215.3|114
1746760500000|2025-05-09 03:15:00|195330.8|195240.8|195330.7|195240.7|195340.7|195250.7|195325.8|195235.8|151
1746760800000|2025-05-09 03:20:00|195332.6|195242.6|195329.1|195239.1|195337.3|195247.3|195326.4|195236.4|68
1746761100000|2025-05-09 03:25:00|195328.6|195238.6|195356.3|195266.3|195358.8|195268.8|195318.5|195228.5|128
1746761400000|2025-05-09 03:30:00|195353.4|195263.4|195321.1|195231.1|195357.8|195267.8|195316.7|195226.7|162
1746761700000|2025-05-09 03:35:00|195312.5|195222.5|195330.5|195240.5|195341.1|195251.1|195294.1|195204.1|118
1746762000000|2025-05-09 03:40:00|195333.2|195243.2|195332.6|195242.6|195342|195252|195321.8|195231.8|82
1746762300000|2025-05-09 03:45:00|195332.7|195242.7|195324.5|195234.5|195332.7|195248.3|195291.5|195222.7|102
1746762600000|2025-05-09 03:50:00|195321.1|195231.1|195301.6|195251.6|195328|195251.6|195301.6|195223.5|38
1746762900000|2025-05-09 03:55:00|195324.6|195234.6|195318.5|195228.5|195324.6|195251.2|195296|195219.8|54
1746763200000|2025-05-09 04:00:00|195314.2|195224.2|195299.5|195209.5|195319.2|195229.2|195290.7|195200.7|71
1746763500000|2025-05-09 04:05:00|195302.1|195212.1|195315.7|195225.7|195324.4|195234.4|195300.7|195210.7|44
1746763800000|2025-05-09 04:10:00|195318.1|195228.1|195327.6|195237.6|195334|195244|195314|195224|36
1746764100000|2025-05-09 04:15:00|195326.2|195236.2|195346.5|195256.5|195353|195278.2|195325.2|195235.2|36
1746764400000|2025-05-09 04:20:00|195356.2|195266.2|195329.9|195239.9|195358.5|195268.5|195322.4|195232.4|90
1746764700000|2025-05-09 04:25:00|195327|195237|195327.5|195237.5|195341.1|195251.1|195324|195234|78
1746765000000|2025-05-09 04:30:00|195326.7|195236.7|195327|195237|195333.7|195260|195307.3|195232.5|46
1746765300000|2025-05-09 04:35:00|195331.5|195241.5|195327.8|195237.8|195372.6|195258.5|195306.9|195207.6|34
1746765600000|2025-05-09 04:40:00|195327|195237|195326.5|195236.5|195371.9|195265.1|195308.1|195206.9|38
1746765900000|2025-05-09 04:45:00|195328.1|195238.1|195294.7|195204.7|195328.1|195238.1|195284|195194|33
1746766200000|2025-05-09 04:50:00|195296.6|195206.6|195290.5|195200.5|195302.5|195212.5|195290.5|195200.5|42
1746766500000|2025-05-09 04:55:00|195296.3|195206.3|195295.1|195205.1|195305|195215|195284|195194|87
1746766800000|2025-05-09 05:00:00|195296.9|195206.9|195326.5|195236.5|195339.6|195249.6|195296.2|195206.2|249
1746767100000|2025-05-09 05:05:00|195330.4|195240.4|195325|195235|195346.2|195256.2|195320.5|195230.5|323
1746767400000|2025-05-09 05:10:00|195323.5|195233.5|195349.5|195259.5|195355.7|195265.7|195323.5|195233.5|224
1746767700000|2025-05-09 05:15:00|195346.3|195256.3|195352.1|195262.1|195361.7|195271.7|195303.6|195227.3|324
1746768000000|2025-05-09 05:20:00|195357.8|195267.8|195355.5|195265.5|195363.9|195298.5|195343.8|195260.7|119
1746768300000|2025-05-09 05:25:00|195363.3|195273.3|195376|195286|195383.4|195294.3|195336.9|195262.5|409
1746768600000|2025-05-09 05:30:00|195368|195278|195327.7|195237.7|195376.1|195286.1|195321.4|195231.4|423
1746768900000|2025-05-09 05:35:00|195327.5|195237.5|195307.5|195217.5|195335.8|195245.8|195290.7|195200.7|349
1746769200000|2025-05-09 05:40:00|195297|195207|195251.3|195201.3|195307|195217|195242.2|195192.2|132
1746769500000|2025-05-09 05:45:00|195253.3|195203.3|195266.5|195176.5|195280.6|195203.3|195247.9|195175|42
1746769800000|2025-05-09 05:50:00|195266.1|195176.1|195242.1|195192.1|195267.9|195192.1|195239.7|195162.4|19
1746770100000|2025-05-09 05:55:00|195240.5|195190.5|195241.5|195151.5|195257.4|195190.5|195212.2|195122.2|193
1746770400000|2025-05-09 06:00:00|195239|195149|195215|195125|195241.1|195151.1|195211.8|195121.8|189
1746770700000|2025-05-09 06:05:00|195214.1|195124.1|195220.2|195130.2|195226.8|195136.8|195210|195120|171
1746771000000|2025-05-09 06:10:00|195221.5|195131.5|195218.1|195128.1|195223|195133|195213.5|195123.5|67
1746771300000|2025-05-09 06:15:00|195220|195130|195247.7|195157.7|195253.6|195163.6|195184.4|195094.4|114
1746771600000|2025-05-09 06:20:00|195244.5|195154.5|195257.6|195167.6|195271.6|195181.6|195242.9|195152.9|77
1746771900000|2025-05-09 06:25:00|195260|195170|195263|195173|195267.2|195177.2|195249.8|195159.8|368
1746772200000|2025-05-09 06:30:00|195258.9|195168.9|195222.6|195132.6|195258.9|195168.9|195213.5|195123.5|101
1746772500000|2025-05-09 06:35:00|195219.6|195129.6|195184.6|195094.6|195227|195137|195184.4|195094.4|115
1746772800000|2025-05-09 06:40:00|195187.4|195097.4|195207.4|195117.4|195225.1|195135.1|195179.5|195089.5|122
1746773100000|2025-05-09 06:45:00|195210.1|195120.1|195258.6|195168.6|195264.7|195174.7|195208.6|195118.6|86
1746773400000|2025-05-09 06:50:00|195260|195170|195294.8|195204.8|195300.6|195210.6|195260|195170|41
1746773700000|2025-05-09 06:55:00|195297.4|195207.4|195248|195158|195297.4|195207.4|195224.2|195134.2|121
1746774000000|2025-05-09 07:00:00|195247|195157|195268.2|195178.2|195285.4|195195.4|195222.4|195132.4|258
1746774300000|2025-05-09 07:05:00|195269|195179|195251.9|195161.9|195270.6|195180.6|195222.6|195132.6|162
1746774600000|2025-05-09 07:10:00|195249.1|195159.1|195251.6|195161.6|195266.4|195176.4|195245.8|195155.8|109
1746774900000|2025-05-09 07:15:00|195255|195165|195272.7|195182.7|195309.1|195219.1|195251.7|195161.7|242
1746775200000|2025-05-09 07:20:00|195273.2|195183.2|195251.3|195161.3|195299.7|195209.7|195249.6|195159.6|147
1746775500000|2025-05-09 07:25:00|195256.3|195166.3|195230.2|195140.2|195287.3|195207.4|195214.1|195140|193
1746775800000|2025-05-09 07:30:00|195227.9|195137.9|195189.2|195099.2|195230.1|195140.1|195182.7|195092.7|81
1746776100000|2025-05-09 07:35:00|195186.4|195096.4|195191.5|195101.5|195197.3|195107.3|195174.7|195084.7|216
1746776400000|2025-05-09 07:40:00|195193.9|195103.9|195151.8|195061.8|195195.6|195105.6|195120|195055.2|114
1746776700000|2025-05-09 07:45:00|195155|195065|195137.5|195047.5|195159|195069|195085.6|195020.6|89
1746777000000|2025-05-09 07:50:00|195131.6|195041.6|195149.7|195059.7|195173.6|195083.6|195131.4|195041.4|51
1746777300000|2025-05-09 07:55:00|195151.6|195061.6|195184.9|195094.9|195207.5|195118.7|195143.9|195053.9|189
1746777600000|2025-05-09 08:00:00|195190.9|195100.9|195210.5|195120.5|195215.4|195125.4|195183.6|195093.6|240
1746777900000|2025-05-09 08:05:00|195210.2|195120.2|195249|195159|195249.2|195159.2|195191.9|195101.9|108
1746778200000|2025-05-09 08:10:00|195248.9|195158.9|195219.4|195129.4|195282|195212.5|195212.3|195126.1|197
1746778500000|2025-05-09 08:15:00|195220.4|195130.4|195211.5|195121.5|195234.3|195144.3|195208.4|195118.4|179
1746778800000|2025-05-09 08:20:00|195212|195122|195173.9|195123.9|195221.4|195144.8|195158|195090.3|93
1746779100000|2025-05-09 08:25:00|195179.3|195129.3|195219.9|195129.9|195238.5|195148.5|195179.2|195110.1|224
1746779400000|2025-05-09 08:30:00|195220.6|195130.6|195217.4|195127.4|195223.4|195133.4|195210|195120|86
1746779700000|2025-05-09 08:35:00|195216.6|195126.6|195150|195060|195216.6|195139.8|195142.1|195052.1|65
1746780000000|2025-05-09 08:40:00|195147.6|195057.6|195175.3|195085.3|195182.2|195092.2|195129|195039|132
1746780300000|2025-05-09 08:45:00|195177|195087|195180|195090|195192.2|195102.2|195175|195085|39
1746780600000|2025-05-09 08:50:00|195181.6|195091.6|195184.5|195094.5|195186.5|195123|195154.5|195082.6|105
1746780900000|2025-05-09 08:55:00|195182|195092|195157.7|195107.7|195193|195122.6|195153.6|195085.7|139
1746781200000|2025-05-09 09:00:00|195159.9|195109.9|195150.8|195060.8|195163.1|195113.1|195117.2|195045.1|225
1746781500000|2025-05-09 09:05:00|195147|195057|195195|195105|195195|195105|195123.7|195053.6|81
1746781800000|2025-05-09 09:10:00|195194|195104|195165.3|195075.3|195194|195104|195148.8|195058.8|81
1746782100000|2025-05-09 09:15:00|195166.1|195076.1|195178|195088|195209.8|195119.8|195160|195075.5|111
1746782400000|2025-05-09 09:20:00|195181.2|195091.2|195111.8|195021.8|195185|195095|195109.6|195019.6|130
1746782700000|2025-05-09 09:25:00|195113.5|195023.5|195125.2|195075.2|195150.1|195083.3|195092.9|195020.5|112
1746783000000|2025-05-09 09:30:00|195122.3|195072.3|195103.4|195053.4|195145.2|195082.4|195099.6|195032.9|73
1746783300000|2025-05-09 09:35:00|195101|195051|195114.7|195024.7|195116.5|195051|195089.3|195020.5|31
1746783600000|2025-05-09 09:40:00|195115.5|195025.5|195108.6|195018.6|195122.3|195032.3|195106.6|195016.6|82
1746783900000|2025-05-09 09:45:00|195110.7|195020.7|195109.2|195019.2|195111.5|195044.8|195087.2|195015|44
1746784200000|2025-05-09 09:50:00|195109.1|195019.1|195108|195018|195111.3|195021.3|195094.9|195004.9|101
1746784500000|2025-05-09 09:55:00|195107.3|195017.3|195081.8|195031.8|195111|195036.8|195078|195007.1|106
1746784800000|2025-05-09 10:00:00|195079.9|195029.9|195101.9|195011.9|195104|195041.6|195077.3|195009|123
1746785100000|2025-05-09 10:05:00|195099.5|195009.5|195100|195010|195108.1|195042.9|195070.3|195000.3|215
1746785400000|2025-05-09 10:10:00|195104|195014|195090.1|195040.1|195110.1|195049.7|195074|195003|90
1746785700000|2025-05-09 10:15:00|195092.2|195042.2|195109.5|195019.5|195118.8|195048.6|195092.2|195019.5|25
1746786000000|2025-05-09 10:20:00|195110|195020|195113.5|195023.5|195120.2|195030.2|195108.5|195018.5|18
1746786300000|2025-05-09 10:25:00|195115.5|195025.5|195173.1|195083.1|195177.3|195087.3|195115.5|195025.5|116
1746786600000|2025-05-09 10:30:00|195170|195080|195173.6|195083.6|195185.3|195116.7|195159|195080|60
1746786900000|2025-05-09 10:35:00|195182.4|195092.4|195223.3|195133.3|195234.9|195144.9|195170|195080|203
1746787200000|2025-05-09 10:40:00|195223.5|195133.5|195168|195118|195225.4|195154.7|195160.1|195076|151
1746787500000|2025-05-09 10:45:00|195168.9|195118.9|195210.3|195160.3|195230.3|195180.3|195168.9|195105|105
1746787800000|2025-05-09 10:50:00|195207.6|195157.6|195247.4|195157.4|195260.5|195187.4|195200.9|195130.5|75
1746788100000|2025-05-09 10:55:00|195245.4|195155.4|195246|195196|195248.4|195198.4|195212.8|195155.4|96
1746788400000|2025-05-09 11:00:00|195265|195175|195209.2|195159.2|195265|195195.9|195177.3|195127.3|59
1746788700000|2025-05-09 11:05:00|195207.9|195157.9|195193.8|195143.8|195208|195158|195174.6|195124.6|152
1746789000000|2025-05-09 11:10:00|195193.9|195143.9|195197.1|195147.1|195205.3|195155.3|195190.8|195140.8|214
1746789300000|2025-05-09 11:15:00|195198.8|195148.8|195265.6|195215.6|195281.6|195231.6|195195.1|195145.1|354
1746789600000|2025-05-09 11:20:00|195264|195214|195321.4|195271.4|195324|195274|195259|195196|114
1746789900000|2025-05-09 11:25:00|195324.8|195274.8|195385.4|195335.4|195485.1|195413.8|195307.5|195257.5|300
1746790200000|2025-05-09 11:30:00|195383.1|195333.1|195385.5|195335.5|195421.1|195360.7|195363.2|195311.3|226
1746790500000|2025-05-09 11:35:00|195379.9|195329.9|195318.5|195268.5|195395.2|195337.6|195256.8|195206.1|144
1746790800000|2025-05-09 11:40:00|195317.1|195267.1|195332.4|195282.4|195341.8|195291.8|195297.5|195247.5|123
1746791100000|2025-05-09 11:45:00|195333|195283|195360.9|195310.9|195380.5|195313.6|195300.7|195250.7|121
1746791400000|2025-05-09 11:50:00|195357.8|195307.8|195277.1|195227.1|195376|195307.8|195259.8|195209.8|177
1746791700000|2025-05-09 11:55:00|195278.5|195228.5|195164.5|195114.5|195309.2|195259.2|195148|195098|361
1746792000000|2025-05-09 12:00:00|195161.8|195111.8|195009.8|194959.8|195161.8|195111.8|194963.3|194913.3|410
1746792300000|2025-05-09 12:05:00|195007.7|194957.7|195073.4|195023.4|195082.5|195032.5|195006.9|194956.9|173
1746792600000|2025-05-09 12:10:00|195076.5|195026.5|195207.9|195157.9|195213.1|195163.1|195075.9|195018|178
1746792900000|2025-05-09 12:15:00|195207.7|195157.7|195160.5|195110.5|195267.1|195177.1|195156.3|195106.3|243
1746793200000|2025-05-09 12:20:00|195162.6|195112.6|195083.8|195033.8|195175.6|195125.6|195044.6|194994.6|290
1746793500000|2025-05-09 12:25:00|195084.2|195034.2|195069|194979|195110.5|195043.4|195036.3|194969.9|143
1746793800000|2025-05-09 12:30:00|195070.7|194980.7|195037.6|194987.6|195106.8|195036.7|195014.6|194947.4|192
1746794100000|2025-05-09 12:35:00|195035.3|194985.3|194898|194848|195035.5|194985.5|194887.4|194837.4|241
1746794400000|2025-05-09 12:40:00|194898.1|194848.1|194903.2|194853.2|194969|194919|194884.9|194834.9|248
1746794700000|2025-05-09 12:45:00|194902.1|194852.1|194965|194915|194967.8|194917.8|194861.3|194811.3|202
1746795000000|2025-05-09 12:50:00|194963|194913|195064.3|195014.3|195081|195014.8|194963|194913|281
1746795300000|2025-05-09 12:55:00|195066.2|195016.2|195021.4|194971.4|195067|195017|195007.2|194957.2|171
1746795600000|2025-05-09 13:00:00|195020.4|194970.4|194948.3|194898.3|195026|194976|194945.8|194895.8|186
1746795900000|2025-05-09 13:05:00|194950.6|194900.6|194937.6|194887.6|194969.2|194919.2|194904.9|194851.4|256
1746796200000|2025-05-09 13:10:00|194938.7|194888.7|194865.4|194815.4|194945.5|194895.5|194861.9|194811.9|232
1746796500000|2025-05-09 13:15:00|194862.4|194812.4|194829.6|194779.6|194862.4|194812.4|194744.9|194694.9|261
1746796800000|2025-05-09 13:20:00|194826.1|194776.1|194843.1|194753.1|194896.5|194846.5|194789.4|194739.4|156
1746797100000|2025-05-09 13:25:00|194827.2|194777.2|194871.3|194821.3|194895.9|194845.9|194820.4|194761.4|251
1746797400000|2025-05-09 13:30:00|194869.9|194819.9|194799.3|194749.3|194894.5|194844.5|194757.9|194707.9|444
1746797700000|2025-05-09 13:35:00|194801.5|194751.5|194747.6|194697.6|194849.1|194799.1|194736.3|194686.3|337
1746798000000|2025-05-09 13:40:00|194749.4|194699.4|194852.8|194802.8|194867|194817|194746|194696|384
1746798300000|2025-05-09 13:45:00|194848.9|194798.9|194748.3|194698.3|194852.1|194802.1|194741|194691|276
1746798600000|2025-05-09 13:50:00|194749.6|194699.6|194863.6|194813.6|194868|194818|194748.9|194679.7|296
1746798900000|2025-05-09 13:55:00|194866.8|194816.8|194974.5|194924.5|194985.8|194935.8|194863.8|194813.8|273
1746799200000|2025-05-09 14:00:00|194970.9|194920.9|195011.4|194961.4|195049|194999|194957.8|194907.8|322
1746799500000|2025-05-09 14:05:00|195010|194960|194984.8|194934.8|195027.3|194977.3|194974.7|194924.7|192
1746799800000|2025-05-09 14:10:00|194980.3|194930.3|195061|195011|195069.6|195019.6|194954.2|194904.2|255
1746800100000|2025-05-09 14:15:00|195062.3|195012.3|194929.5|194879.5|195067.6|195017.6|194925|194875|313
1746800400000|2025-05-09 14:20:00|194925.7|194875.7|194899.7|194849.7|194944.7|194894.7|194882.2|194832.2|317
1746800700000|2025-05-09 14:25:00|194895.7|194845.7|194901.9|194851.9|194971.6|194921.6|194892.5|194842.5|205
1746801000000|2025-05-09 14:30:00|194906.5|194856.5|194910.5|194860.5|194938.9|194888.9|194890.7|194840.7|209
1746801300000|2025-05-09 14:35:00|194908.4|194858.4|194947.5|194897.5|194997.7|194937.6|194908.4|194858.4|220
1746801600000|2025-05-09 14:40:00|194948.5|194898.5|194910.2|194860.2|194981.8|194931.8|194866.4|194803.6|291
1746801900000|2025-05-09 14:45:00|194909|194859|194872|194822|194952.4|194902.4|194864.9|194814.9|177
1746802200000|2025-05-09 14:50:00|194873|194823|194907.3|194857.3|194913.6|194863.6|194868.4|194818.4|218
1746802500000|2025-05-09 14:55:00|194909.1|194859.1|194839.1|194789.1|194910|194860|194813.4|194763.4|310
1746802800000|2025-05-09 15:00:00|194838.1|194788.1|194880.7|194830.7|194902.4|194852.4|194818.4|194768.4|261
1746803100000|2025-05-09 15:05:00|194881.2|194831.2|194880|194830|194889.8|194839.8|194864.3|194814.3|187
1746803400000|2025-05-09 15:10:00|194882.9|194832.9|194913|194863|194916.9|194866.9|194872.3|194822.3|127
1746803700000|2025-05-09 15:15:00|194912.2|194862.2|194910.4|194860.4|194932.7|194882.7|194868.8|194818.8|186
1746804000000|2025-05-09 15:20:00|194910.8|194860.8|194893|194843|194956.7|194906.7|194890.2|194823.8|232
1746804300000|2025-05-09 15:25:00|194890.2|194840.2|194878.2|194828.2|194958.8|194886.6|194860.9|194804.3|244
1746804600000|2025-05-09 15:30:00|194879.4|194829.4|194905.9|194855.9|194911.2|194861.2|194858.8|194808.8|210
1746804900000|2025-05-09 15:35:00|194905.4|194855.4|194919.6|194829.6|194936.1|194886.1|194895.3|194829.6|158
1746805200000|2025-05-09 15:40:00|194920|194830|194894.8|194844.8|194945|194868.8|194876.9|194826.9|165
1746805500000|2025-05-09 15:45:00|194893.1|194843.1|194907.5|194857.5|194920.8|194870.8|194887.9|194837.9|225
1746805800000|2025-05-09 15:50:00|194906.3|194856.3|194870.3|194820.3|194907.1|194857.1|194861.7|194811.7|102
1746806100000|2025-05-09 15:55:00|194870.5|194820.5|194909.3|194859.3|194940.9|194890.9|194864.3|194814.3|209
1746806400000|2025-05-09 16:00:00|194911.9|194861.9|194919.8|194869.8|194944.3|194894.3|194897.1|194847.1|282
1746806700000|2025-05-09 16:05:00|194922|194872|194930.7|194880.7|194980.1|194930.1|194911.5|194861.5|249
1746807000000|2025-05-09 16:10:00|194929.1|194879.1|194898.4|194848.4|194946.5|194896.5|194896.7|194846.7|157
1746807300000|2025-05-09 16:15:00|194898.5|194848.5|194876.6|194826.6|194919.3|194869.3|194871.2|194821.2|114
1746807600000|2025-05-09 16:20:00|194879.2|194829.2|194869.1|194819.1|194888.1|194838.1|194845.5|194795.5|101
1746807900000|2025-05-09 16:25:00|194870.3|194820.3|194941.8|194891.8|194944.8|194894.8|194866.3|194816.3|206
1746808200000|2025-05-09 16:30:00|194942.6|194892.6|195022.4|194972.4|195024.6|194974.6|194912.2|194862.2|237
1746808500000|2025-05-09 16:35:00|195023.7|194973.7|195016.3|194966.3|195073.8|194996.5|195002.2|194948.3|124
1746808800000|2025-05-09 16:40:00|195017.8|194967.8|194984.1|194934.1|195033.5|194983.5|194974.4|194924.4|175
1746809100000|2025-05-09 16:45:00|194984.6|194934.6|194964.3|194914.3|195002.3|194952.3|194946.5|194896.5|139
1746809400000|2025-05-09 16:50:00|194963.5|194913.5|195053|195003|195091|195041|194943|194893|145
1746809700000|2025-05-09 16:55:00|195054.7|195004.7|195083|195033|195115.9|195039.6|195054.7|194988.5|172
1746810000000|2025-05-09 17:00:00|195084.3|195034.3|195028.8|194978.8|195129|195066.1|195026.8|194976.8|273
1746810300000|2025-05-09 17:05:00|195032.4|194982.4|195019.6|194969.6|195049.9|194999.9|194975.8|194925.8|133
1746810600000|2025-05-09 17:10:00|195020.3|194970.3|194979|194929|195020.3|194970.3|194962.6|194912.6|169
1746810900000|2025-05-09 17:15:00|194979.7|194929.7|194970|194920|194986|194936|194961.9|194911.9|84
1746811200000|2025-05-09 17:20:00|194967.2|194917.2|194968.8|194918.8|195009.1|194959.1|194935.8|194885.8|231
1746811500000|2025-05-09 17:25:00|194966.3|194916.3|194973.8|194923.8|194985.1|194935.1|194947.2|194897.2|232
1746811800000|2025-05-09 17:30:00|194965.3|194915.3|194915.1|194865.1|194970|194916.4|194912.5|194862.5|110
1746812100000|2025-05-09 17:35:00|194909.4|194859.4|194902.6|194852.6|194918.6|194868.6|194890|194840|212
1746812400000|2025-05-09 17:40:00|194903.9|194853.9|194901.9|194851.9|194923.6|194863.8|194869.3|194799.6|137
1746812700000|2025-05-09 17:45:00|194903.1|194853.1|194918.3|194868.3|194930.9|194880.9|194888.9|194838.9|159
1746813000000|2025-05-09 17:50:00|194916|194866|194922.4|194872.4|194953.8|194903.8|194899.6|194849.6|98
1746813300000|2025-05-09 17:55:00|194917.1|194867.1|194862.5|194812.5|194917.1|194867.1|194848.7|194793.3|262
1746813600000|2025-05-09 18:00:00|194864.4|194814.4|194894.9|194844.9|194901.2|194851.2|194857.9|194807.9|226
1746813900000|2025-05-09 18:05:00|194898.4|194848.4|194893.2|194843.2|194915.5|194865.5|194878.2|194828.2|186
1746814200000|2025-05-09 18:10:00|194891.3|194841.3|194883.2|194793.2|194926.6|194848.4|194860.9|194789.6|130
1746814500000|2025-05-09 18:15:00|194884.3|194794.3|194893.6|194803.6|194916|194845.7|194862|194775.7|210
1746814800000|2025-05-09 18:20:00|194893.3|194803.3|194821|194771|194893.3|194825.3|194809.1|194759.1|209
1746815100000|2025-05-09 18:25:00|194822.6|194772.6|194800.8|194750.8|194837.1|194787.1|194799.4|194745|166
1746815400000|2025-05-09 18:30:00|194793.3|194743.3|194818.4|194768.4|194821.9|194771.9|194784.3|194734.3|106
1746815700000|2025-05-09 18:35:00|194827.7|194777.7|194834.3|194784.3|194841.6|194791.6|194823.7|194773.7|69
1746816000000|2025-05-09 18:40:00|194833.6|194783.6|194833.9|194783.9|194844.6|194794.6|194824.9|194774.9|61
1746816300000|2025-05-09 18:45:00|194835.1|194785.1|194829.3|194779.3|194850.5|194799.3|194825.4|194757.5|126
1746816600000|2025-05-09 18:50:00|194827.8|194777.8|194891.4|194841.4|194905.8|194855.8|194817.5|194753.8|73
1746816900000|2025-05-09 18:55:00|194882.1|194832.1|194784.3|194734.3|194891.8|194841.8|194768.5|194718.5|248
1746817200000|2025-05-09 19:00:00|194788.2|194738.2|194740.6|194690.6|194788.6|194738.6|194735.7|194685.7|236
1746817500000|2025-05-09 19:05:00|194740.1|194690.1|194765.5|194715.5|194765.5|194715.5|194740.1|194690.1|116
1746817800000|2025-05-09 19:10:00|194762.7|194712.7|194751.9|194701.9|194786.9|194736.9|194747.7|194697.7|120
1746818100000|2025-05-09 19:15:00|194753.2|194703.2|194796.9|194746.9|194814.8|194764.8|194752.8|194702.8|136
1746818400000|2025-05-09 19:20:00|194798.6|194748.6|194787.7|194737.7|194810.1|194760.1|194786.5|194736.5|102
1746818700000|2025-05-09 19:25:00|194785.8|194735.8|194789.2|194739.2|194815|194747.2|194784.7|194725|71
1746819000000|2025-05-09 19:30:00|194791.3|194741.3|194792.8|194742.8|194831|194781|194789.8|194730|85
1746819300000|2025-05-09 19:35:00|194790.3|194740.3|194800.6|194750.6|194823.5|194773.5|194784.9|194734.9|92
1746819600000|2025-05-09 19:40:00|194802.3|194752.3|194771.2|194721.2|194823|194766.3|194763|194713|73
1746819900000|2025-05-09 19:45:00|194765|194715|194761.6|194711.6|194785|194717.5|194731.7|194671|151
1746820200000|2025-05-09 19:50:00|194758|194708|194719.9|194669.9|194758|194708|194718.4|194668.4|111
1746820500000|2025-05-09 19:55:00|194720.9|194670.9|194721.8|194671.8|194758.5|194708.5|194689.7|194639.7|195
1746820800000|2025-05-09 20:00:00|194719.6|194669.6|194711.3|194621.3|194776|194702.1|194684.8|194615.7|217
1746821100000|2025-05-09 20:05:00|194714.5|194624.5|194676.8|194586.8|194718.8|194630.7|194664.1|194574.1|132
1746821400000|2025-05-09 20:10:00|194674.9|194584.9|194668.5|194578.5|194684.8|194594.8|194661.3|194571.3|160
1746821700000|2025-05-09 20:15:00|194665.6|194575.6|194663.1|194573.1|194676.1|194586.1|194657.6|194567.6|174
1746822000000|2025-05-09 20:20:00|194664.8|194574.8|194593.4|194503.4|194669.2|194579.2|194531.8|194480.3|193
1746822300000|2025-05-09 20:25:00|194589.8|194499.8|194546|194456|194604.1|194514.1|194511.6|194421.6|172
1746822600000|2025-05-09 20:30:00|194544.3|194454.3|194562.8|194472.8|194568.8|194478.8|194507.7|194417.7|112
1746822900000|2025-05-09 20:35:00|194561.1|194471.1|194565|194475|194590.2|194500.2|194543.1|194453.1|56
1746823200000|2025-05-09 20:40:00|194564.7|194474.7|194545.9|194455.9|194606.2|194516.2|194544.5|194454.5|69
1746823500000|2025-05-09 20:45:00|194547.1|194457.1|194524.2|194434.2|194568.7|194478.7|194518.7|194428.7|105
1746823800000|2025-05-09 20:50:00|194524.3|194434.3|194487.4|194397.4|194543.7|194453.7|194472.5|194382.5|154
1746824100000|2025-05-09 20:55:00|194492|194402|194423.4|194333.4|194508.2|194418.2|194394.8|194304.8|113
1746993600000|2025-05-11 20:00:00|194986.4|194671.4|194986.4|194671.4|194986.4|194671.4|194857.5|194542.5|3
1746996900000|2025-05-11 20:55:00|195206.5|194891.5|195401.5|195086.5|195401.5|195086.5|195206.5|194891.5|2
1746997200000|2025-05-11 21:00:00|195357.5|195042.5|195355|195045|195357.5|195045|195355|195042.5|2
1746997800000|2025-05-11 21:10:00|195305|194995|195179.3|194941.7|195311.7|195001.7|195104.8|194794.8|6
1746998100000|2025-05-11 21:15:00|195159.4|194919.5|195169.1|194902.5|195169.1|194919.5|195159.4|194902.5|3
1746998400000|2025-05-11 21:20:00|195190.8|194880.8|195149.3|194919.9|195190.8|194922.3|195149.3|194880.8|3
1746998700000|2025-05-11 21:25:00|195185.9|194912.4|195185.9|194875.9|195185.9|194912.4|195185.9|194875.9|2
1746999600000|2025-05-11 21:40:00|195149.3|194912.4|195153.9|194899.5|195153.9|194912.4|195149.3|194899.5|4
1747000200000|2025-05-11 21:50:00|195144.1|194896.1|195153.9|194895.6|195153.9|194896.1|195144.1|194835.5|4
1747000500000|2025-05-11 21:55:00||194896.5||194902.4||194902.4||194896.5|2
1747000800000|2025-05-11 22:00:00|195181.6|194918.4|194561.3|194391.3|195218.3|194918.4|194530.9|194345|48
1747001100000|2025-05-11 22:05:00|194585|194345|194490.5|194400.5|194777.5|194605|194467.4|194345|56
1747001400000|2025-05-11 22:10:00|194490.2|194400.2|194410|194320|194495|194400.4|194410|194320|21
1747001700000|2025-05-11 22:15:00|194413.5|194323.5|194440|194350|194440|194350|194405.9|194315.9|18
1747002000000|2025-05-11 22:20:00|194455|194365|194432.3|194342.3|194494|194365.4|194429|194325|16
1747002300000|2025-05-11 22:25:00|194443.2|194353.2|194489|194399|194527.5|194399|194443.2|194326|25
1747002600000|2025-05-11 22:30:00|194513|194362|194484.5|194394.5|194523|194404.5|194484.5|194362|7
1747002900000|2025-05-11 22:35:00|194485|194395|194495.5|194405.5|194530.5|194405.5|194455.5|194336|19
1747003200000|2025-05-11 22:40:00|194490|194400|194486.1|194396.1|194533.8|194400|194485|194352.9|8
1747003500000|2025-05-11 22:45:00|194486.9|194396.9|194482.7|194392.7|194487|194397|194480|194390|13
1747003800000|2025-05-11 22:50:00|194480|194390|194485|194395|194486.6|194396.6|194478.3|194388.3|9
1747004100000|2025-05-11 22:55:00|194486.6|194396.6|194491.7|194401.7|194501.7|194411.7|194486.6|194396.6|11
1747004400000|2025-05-11 23:00:00|194485.1|194395.1|194463.1|194373.1|194497|194407|194449.8|194359.8|21
1747004700000|2025-05-11 23:05:00|194457.5|194367.5|194461.9|194371.9|194493|194376.3|194446.8|194337|19
1747005000000|2025-05-11 23:10:00|194505|194325|194461.8|194371.8|194505|194372.7|194449.8|194322|22
1747005300000|2025-05-11 23:15:00|194495|194335|194430.1|194340.1|194496|194372.4|194413|194323|32
1747005600000|2025-05-11 23:20:00|194424.8|194334.8|194440|194350|194450.8|194360.8|194424.8|194334.8|26
1747005900000|2025-05-11 23:25:00|194445.1|194355.1|194428|194338|194445.1|194355.1|194422.4|194332.4|28
1747006200000|2025-05-11 23:30:00|194430|194340|194429.4|194339.4|194434.3|194344.3|194422|194332|30
1747006500000|2025-05-11 23:35:00|194434|194344|194422.3|194332.3|194443.6|194353.6|194418.5|194328.5|46
1747006800000|2025-05-11 23:40:00|194420|194330|194424|194334|194432.3|194342.3|194401.9|194311.9|80
1747007100000|2025-05-11 23:45:00|194426|194336|194412.9|194322.9|194437.1|194347.1|194412.9|194322.9|101
1747007400000|2025-05-11 23:50:00|194408.9|194318.9|194494|194404|194498.8|194408.8|194408.9|194318.9|54
1747007700000|2025-05-11 23:55:00|194498.5|194408.5|194487.6|194397.6|194499.5|194409.5|194471.6|194345|48
1747008000000|2025-05-12 00:00:00|194488.5|194398.5|194494.8|194404.8|194503.3|194413.3|194456.4|194366.4|238
1747008300000|2025-05-12 00:05:00|194490.1|194400.1|194477.3|194387.3|194532.6|194442.6|194474.3|194384.3|145
1747008600000|2025-05-12 00:10:00|194475.6|194385.6|194521.8|194431.8|194522.3|194432.3|194474.6|194384.6|117
1747008900000|2025-05-12 00:15:00|194522.3|194432.3|194513.6|194423.6|194531.8|194441.8|194496.5|194406.5|123
1747009200000|2025-05-12 00:20:00|194509.3|194419.3|194544.3|194454.3|194569.4|194479.4|194502.1|194412.1|206
1747009500000|2025-05-12 00:25:00|194545.9|194455.9|194559|194469|194579.8|194489.8|194529.9|194439.9|106
1747009800000|2025-05-12 00:30:00|194552.7|194462.7|194547.2|194457.2|194563.5|194473.5|194528.4|194438.4|134
1747010100000|2025-05-12 00:35:00|194546.5|194456.5|194526|194436|194559.9|194469.9|194522.3|194432.3|97
1747010400000|2025-05-12 00:40:00|194525.8|194435.8|194502.1|194412.1|194527.3|194437.3|194465.1|194375.1|95
1747010700000|2025-05-12 00:45:00|194510.1|194420.1|194490.1|194400.1|194513.7|194423.7|194481.9|194391.9|49
1747011000000|2025-05-12 00:50:00|194494.2|194404.2|194502.4|194412.4|194514.6|194424.6|194465.1|194375.1|145
1747011300000|2025-05-12 00:55:00|194506.3|194416.3|194500.5|194410.5|194519.4|194429.4|194487.6|194397.6|133
1747011600000|2025-05-12 01:00:00|194498.8|194408.8|194425.4|194335.4|194500.5|194410.5|194405.1|194315.1|185
1747011900000|2025-05-12 01:05:00|194424.4|194334.4|194409.5|194319.5|194424.4|194334.4|194398|194308|84
1747012200000|2025-05-12 01:10:00|194405|194315|194535.1|194445.1|194542.3|194452.3|194405|194315|160
1747012500000|2025-05-12 01:15:00|194532.7|194442.7|194543.7|194453.7|194561.4|194471.4|194529.4|194439.4|246
1747012800000|2025-05-12 01:20:00|194547.3|194457.3|194596.3|194506.3|194599.9|194509.9|194547.3|194457.3|181
1747013100000|2025-05-12 01:25:00|194587.6|194497.6|194566.3|194476.3|194609.2|194519.2|194559.9|194469.9|110
1747013400000|2025-05-12 01:30:00|194566.1|194476.1|194582.7|194492.7|194590.4|194500.4|194518.9|194428.9|127
1747013700000|2025-05-12 01:35:00|194576.5|194486.5|194592.3|194502.3|194617|194527|194576.5|194486.5|145
1747014000000|2025-05-12 01:40:00|194589.9|194499.9|194588.9|194498.9|194617.7|194527.7|194562.5|194472.5|99
1747014300000|2025-05-12 01:45:00|194570.4|194480.4|194604.7|194514.7|194660.1|194570.1|194564|194474|152
1747014600000|2025-05-12 01:50:00|194603|194513|194625.2|194535.2|194640.4|194550.4|194599.1|194509.1|123
1747014900000|2025-05-12 01:55:00|194626.4|194536.4|194625.5|194535.5|194636.3|194546.3|194610.2|194520.2|77
1747015200000|2025-05-12 02:00:00|194625|194535|194702.2|194612.2|194726.9|194636.9|194619.1|194529.1|103
1747015500000|2025-05-12 02:05:00|194703.9|194613.9|194714.1|194624.1|194777.2|194687.2|194682.6|194592.6|110
1747015800000|2025-05-12 02:10:00|194714.7|194624.7|194666.3|194576.3|194716.7|194626.7|194638|194548|67
1747016100000|2025-05-12 02:15:00|194668.6|194578.6|194686.9|194596.9|194686.9|194596.9|194646.1|194556.1|92
1747016400000|2025-05-12 02:20:00|194671.7|194581.7|194666.5|194576.5|194679.3|194589.3|194660|194570|65
1747016700000|2025-05-12 02:25:00|194670|194580|194668.1|194578.1|194687.2|194597.2|194661.3|194571.3|99
1747017000000|2025-05-12 02:30:00|194665|194575|194669.5|194579.5|194679|194589|194665|194575|91
1747017300000|2025-05-12 02:35:00|194667.9|194577.9|194710|194620|194718.8|194628.8|194667.6|194577.6|45
1747017600000|2025-05-12 02:40:00|194705.9|194615.9|194706.6|194616.6|194711.1|194621.1|194695.6|194605.6|23
1747017900000|2025-05-12 02:45:00|194710|194620|194705.6|194615.6|194712.1|194622.1|194703.9|194613.9|35
1747018200000|2025-05-12 02:50:00|194710|194620|194707.3|194617.3|194717.3|194627.3|194703.2|194613.2|37
1747018500000|2025-05-12 02:55:00|194703.3|194613.3|194691.7|194601.7|194706.6|194616.6|194680|194590|38
1747018800000|2025-05-12 03:00:00|194688.2|194598.2|194708.8|194618.8|194762.3|194672.3|194673.2|194583.2|70
1747019100000|2025-05-12 03:05:00|194706.1|194616.1|194699.4|194609.4|194710.1|194620.1|194691.4|194601.4|38
1747019400000|2025-05-12 03:10:00|194704.3|194614.3|194712.5|194622.5|194718.2|194628.2|194700.7|194610.7|52
1747019700000|2025-05-12 03:15:00|194710|194620|194742|194652|194747|194657|194708|194618|84
1747020000000|2025-05-12 03:20:00|194746|194656|194733.1|194643.1|194749.8|194659.8|194711.4|194621.4|94
1747020300000|2025-05-12 03:25:00|194735.5|194645.5|194744.5|194654.5|194768.1|194678.1|194720.7|194630.7|51
1747020600000|2025-05-12 03:30:00|194747.5|194657.5|194757.2|194667.2|194762.8|194672.8|194747.5|194657.5|66
1747020900000|2025-05-12 03:35:00|194757.5|194667.5|194712.2|194622.2|194757.9|194667.9|194709.7|194619.7|59
1747021200000|2025-05-12 03:40:00|194710|194620|194707.1|194617.1|194712.9|194622.9|194705|194615|24
1747021500000|2025-05-12 03:45:00|194705|194615|194705.5|194615.5|194714.7|194624.7|194703.3|194613.3|35
1747021800000|2025-05-12 03:50:00|194707.5|194617.5|194704.2|194614.2|194707.5|194617.5|194697.5|194607.5|54
1747022100000|2025-05-12 03:55:00|194702.5|194612.5|194698.1|194608.1|194704.2|194614.2|194665.6|194575.6|93
1747022400000|2025-05-12 04:00:00|194694.6|194604.6|194681.1|194591.1|194699.5|194609.5|194678.1|194588.1|64
1747022700000|2025-05-12 04:05:00|194685|194595|194666.2|194576.2|194685|194595|194663.2|194573.2|26
1747023000000|2025-05-12 04:10:00|194668.8|194578.8|194665.2|194575.2|194673.8|194583.8|194662|194572|37
1747023300000|2025-05-12 04:15:00|194667.1|194577.1|194666.8|194576.8|194670.2|194580.2|194663.7|194573.7|20
1747023600000|2025-05-12 04:20:00|194668.8|194578.8|194668.3|194578.3|194674.9|194584.9|194665|194575|24
1747023900000|2025-05-12 04:25:00|194673|194583|194666.3|194576.3|194680|194590|194663.5|194573.5|49
1747024200000|2025-05-12 04:30:00|194669.3|194579.3|194671.8|194581.8|194675|194585|194658.1|194568.1|35
1747024500000|2025-05-12 04:35:00|194675|194585|194684.5|194594.5|194698.4|194608.4|194669.4|194579.4|26
1747024800000|2025-05-12 04:40:00|194684.3|194594.3|194690|194600|194697.1|194607.1|194673.5|194583.5|73
1747025100000|2025-05-12 04:45:00|194700.5|194610.5|194690.4|194600.4|194700.5|194610.5|194680.5|194590.5|54
1747025400000|2025-05-12 04:50:00|194693.8|194603.8|194698.2|194608.2|194707.5|194617.5|194692.6|194602.6|52
1747025700000|2025-05-12 04:55:00|194693.7|194603.7|194693.7|194603.7|194707.1|194617.1|194690|194600|38
1747026000000|2025-05-12 05:00:00|194697.5|194607.5|194690.7|194600.7|194704.3|194614.3|194683.2|194593.2|40
1747026300000|2025-05-12 05:05:00|194686.5|194596.5|194691.3|194601.3|194704.7|194614.7|194686.2|194596.2|43
1747026600000|2025-05-12 05:10:00|194697|194607|194708.6|194618.6|194719.6|194629.6|194688.2|194598.2|54
1747026900000|2025-05-12 05:15:00|194707.5|194617.5|194703|194613|194716.9|194626.9|194697.9|194607.9|158
1747027200000|2025-05-12 05:20:00|194703.9|194613.9|194687.1|194597.1|194711.7|194621.7|194687.1|194597.1|79
1747027500000|2025-05-12 05:25:00|194697|194607|194677.3|194587.3|194710|194620|194676.9|194586.9|158
1747027800000|2025-05-12 05:30:00|194681.2|194591.2|194693.5|194603.5|194697.8|194607.8|194670.5|194580.5|62
1747028100000|2025-05-12 05:35:00|194690|194600|194655.9|194565.9|194692.3|194602.3|194644.5|194554.5|56
1747028400000|2025-05-12 05:40:00|194655.5|194565.5|194666.1|194576.1|194667|194577|194649|194559|21
1747028700000|2025-05-12 05:45:00|194665|194575|194638|194548|194666|194576|194633.5|194543.5|21
1747029000000|2025-05-12 05:50:00|194637.7|194547.7|194583.2|194493.2|194637.7|194547.7|194575|194485|43
1747029300000|2025-05-12 05:55:00|194585.7|194495.7|194589.6|194499.6|194640|194550|194574.5|194484.5|55
1747029600000|2025-05-12 06:00:00|194590|194500|194554.3|194464.3|194594.2|194504.2|194544.2|194454.2|63
1747029900000|2025-05-12 06:05:00|194544.1|194454.1|194550|194460|194559.1|194469.1|194540|194450|79
1747030200000|2025-05-12 06:10:00|194550.5|194460.5|194516.8|194426.8|194562|194472|194511.8|194421.8|79
1747030500000|2025-05-12 06:15:00|194515|194425|194614.9|194524.9|194616.3|194526.3|194515|194425|109
1747030800000|2025-05-12 06:20:00|194615|194525|194562.4|194472.4|194635.6|194545.6|194539.3|194449.3|96
1747031100000|2025-05-12 06:25:00|194559.2|194469.2|194565|194475|194595|194505|194543.8|194453.8|57
1747031400000|2025-05-12 06:30:00|194567.1|194477.1|194575|194485|194586.6|194496.6|194509.5|194419.5|59
1747031700000|2025-05-12 06:35:00|194580|194490|194613.2|194523.2|194621.7|194531.7|194573|194483|96
1747032000000|2025-05-12 06:40:00|194610.1|194520.1|194682.8|194592.8|194691.5|194601.5|194607.1|194517.1|62
1747032300000|2025-05-12 06:45:00|194683|194593|194695|194605|194715.8|194625.8|194675.2|194585.2|59
1747032600000|2025-05-12 06:50:00|194691.5|194601.5|194717.6|194627.6|194727.7|194637.7|194680.2|194590.2|80
1747032900000|2025-05-12 06:55:00|194717.8|194627.8|194772.7|194682.7|194774.7|194684.7|194712|194622|113
1747033200000|2025-05-12 07:00:00|194772.6|194682.6|194478.1|194388.1|194772.6|194682.6|194270.2|194180.2|611
1747033500000|2025-05-12 07:05:00|194480.6|194390.6|194324.6|194234.6|194633.7|194543.7|194265.5|194175.5|462
1747033800000|2025-05-12 07:10:00|194325.1|194235.1|194457.3|194367.3|194537.3|194447.3|194294.3|194204.3|485
1747034100000|2025-05-12 07:15:00|194454.2|194364.2|194611.7|194521.7|194617.5|194527.5|194450.8|194360.8|416
1747034400000|2025-05-12 07:20:00|194616|194526|194718.5|194628.5|194722.8|194632.8|194611.7|194521.7|421
1747034700000|2025-05-12 07:25:00|194721.6|194631.6|194814.2|194724.2|194850.5|194760.5|194656.3|194566.3|385
1747035000000|2025-05-12 07:30:00|194814.1|194724.1|194981.3|194891.3|194981.3|194891.3|194802.5|194712.5|329
1747035300000|2025-05-12 07:35:00|194976.3|194886.3|194977.7|194887.7|195083.2|194993.2|194967.2|194877.2|254
1747035600000|2025-05-12 07:40:00|194974.7|194884.7|195182.8|195092.8|195250.5|195160.5|194934|194844|283
1747035900000|2025-05-12 07:45:00|195174.1|195084.1|195294.9|195204.9|195294.9|195204.9|195103.2|195013.2|234
1747036200000|2025-05-12 07:50:00|195292.2|195202.2|195255.5|195165.5|195318.3|195228.3|195162.5|195072.5|260
1747036500000|2025-05-12 07:55:00|195254|195164|195344.9|195254.9|195376.8|195286.8|195181.9|195126.7|345
1747036800000|2025-05-12 08:00:00|195339|195249|195236.7|195146.7|195429.3|195339.3|195233.4|195143.4|319
1747037100000|2025-05-12 08:05:00|195240.7|195150.7|195401.8|195311.8|195475.7|195385.7|195223.2|195133.2|274
1747037400000|2025-05-12 08:10:00|195402|195312|195501.2|195411.2|195531.6|195441.6|195402|195312|317
1747037700000|2025-05-12 08:15:00|195496.7|195406.7|195531|195441|195557.8|195467.8|195410|195340.7|228
1747038000000|2025-05-12 08:20:00|195532.2|195442.2|195675.8|195585.8|195695.6|195605.6|195532.2|195442.2|391
1747038300000|2025-05-12 08:25:00|195673|195583|195669.4|195579.4|195769|195679|195658|195568|254
1747038600000|2025-05-12 08:30:00|195671.1|195581.1|195721.7|195631.7|195839|195749|195669.4|195579.4|258
1747038900000|2025-05-12 08:35:00|195725.8|195635.8|195617.9|195527.9|195725.8|195635.8|195566.7|195476.7|280
1747039200000|2025-05-12 08:40:00|195623.2|195533.2|195464.8|195374.8|195665.4|195575.4|195442.2|195352.2|250
1747039500000|2025-05-12 08:45:00|195464.1|195374.1|195401.8|195311.8|195541.2|195451.2|195386.2|195296.2|229
1747039800000|2025-05-12 08:50:00|195397.2|195307.2|195365|195275|195417.3|195327.3|195331.8|195241.8|80
1747040100000|2025-05-12 08:55:00|195369|195279|195325|195235|195396.8|195306.8|195261.9|195182.6|191
1747040400000|2025-05-12 09:00:00|195324.2|195234.2|195285.2|195195.2|195405.3|195315.3|195245.4|195188.2|261
1747040700000|2025-05-12 09:05:00|195284.5|195194.5|195482.5|195392.5|195508.9|195418.9|195277|195187|221
1747041000000|2025-05-12 09:10:00|195481.7|195391.7|195405.4|195315.4|195482.5|195392.5|195377.9|195287.9|188
1747041300000|2025-05-12 09:15:00|195403|195313|195326|195236|195423.1|195333.1|195315.4|195225.4|183
1747041600000|2025-05-12 09:20:00|195318.8|195228.8|195212.7|195122.7|195338.1|195248.1|195167.7|195077.7|189
1747041900000|2025-05-12 09:25:00|195209.7|195119.7|195204|195114|195260|195170|195202.4|195112.4|126
1747042200000|2025-05-12 09:30:00|195208.7|195118.7|195326.6|195236.6|195356.9|195266.9|195202|195112|220
1747042500000|2025-05-12 09:35:00|195329.2|195239.2|195365.5|195275.5|195384.7|195294.7|195292.6|195202.6|162
1747042800000|2025-05-12 09:40:00|195361.9|195271.9|195314.3|195224.3|195383.1|195293.1|195307.7|195217.7|104
1747043100000|2025-05-12 09:45:00|195312|195222|195273.9|195183.9|195312|195222|195228.6|195138.6|132
1747043400000|2025-05-12 09:50:00|195278.7|195188.7|195280.8|195190.8|195291.2|195201.2|195215.6|195125.6|121
1747043700000|2025-05-12 09:55:00|195288.1|195198.1|195378.5|195288.5|195384.4|195294.4|195288.1|195198.1|217
1747044000000|2025-05-12 10:00:00|195380.9|195290.9|195473.2|195383.2|195482.2|195392.2|195377.3|195287.3|228
1747044300000|2025-05-12 10:05:00|195472|195382|195557.9|195467.9|195579.4|195489.4|195458|195368|114
1747044600000|2025-05-12 10:10:00|195554.7|195464.7|195415.6|195325.6|195561.3|195471.3|195395.6|195305.6|169
1747044900000|2025-05-12 10:15:00|195421.3|195331.3|195417.2|195327.2|195455.2|195365.2|195373.1|195283.1|183
1747045200000|2025-05-12 10:20:00|195414.4|195324.4|195563.1|195473.1|195575.5|195485.5|195391.9|195301.9|163
1747045500000|2025-05-12 10:25:00|195560.3|195470.3|195534.8|195444.8|195574.8|195486.6|195511|195423.2|130
1747045800000|2025-05-12 10:30:00|195532.3|195442.3|195605.2|195515.2|195665.7|195591.5|195461.1|195371.1|250
1747046100000|2025-05-12 10:35:00|195599.5|195509.5|195676.5|195586.5|195686|195596|195546.2|195456.2|200
1747046400000|2025-05-12 10:40:00|195678.8|195588.8|195761.8|195671.8|195761.8|195671.8|195633.7|195543.7|256
1747046700000|2025-05-12 10:45:00|195764.1|195674.1|195826.5|195736.5|195841|195751|195755.2|195665.2|229
1747047000000|2025-05-12 10:50:00|195821.6|195731.6|195760.5|195710.5|195852.8|195787.1|195669.9|195579.9|315
1747047300000|2025-05-12 10:55:00|195763.5|195713.5|195800.5|195750.5|195826.5|195776.5|195741.3|195687.8|299
1747047600000|2025-05-12 11:00:00|195806.3|195756.3|195723.8|195673.8|195848.2|195798.2|195706.1|195656.1|391
1747047900000|2025-05-12 11:05:00|195727.4|195677.4|195777.9|195727.9|195795|195739.5|195727.4|195677.4|202
1747048200000|2025-05-12 11:10:00|195776.4|195726.4|195821.4|195771.4|195878.1|195828.1|195772.5|195722.5|249
1747048500000|2025-05-12 11:15:00|195824|195774|195760.6|195710.6|195849.7|195799.7|195673.5|195623.5|358
1747048800000|2025-05-12 11:20:00|195757.9|195707.9|195772.9|195722.9|195812.3|195762.3|195740.2|195690.2|354
1747049100000|2025-05-12 11:25:00|195768.6|195718.6|195744.6|195694.6|195827.8|195777.8|195734.3|195684.3|211
1747049400000|2025-05-12 11:30:00|195746|195696|195593.6|195543.6|195746|195696|195586.5|195536.5|265
1747049700000|2025-05-12 11:35:00|195585.3|195535.3|195612.4|195562.4|195628.6|195578.6|195539.7|195489.7|175
1747050000000|2025-05-12 11:40:00|195597.2|195547.2|195519|195429|195597.2|195547.2|195417.6|195367.6|199
1747050300000|2025-05-12 11:45:00|195521.8|195431.8|195300.5|195250.5|195521.8|195431.8|195275.2|195209.4|290
1747050600000|2025-05-12 11:50:00|195298.8|195248.8|195212.7|195122.7|195303.7|195253.7|195189.5|195099.5|437
1747050900000|2025-05-12 11:55:00|195210.7|195120.7|195267|195217|195299.5|195247.1|195198.9|195109.5|443
1747051200000|2025-05-12 12:00:00|195272.4|195222.4|195453.5|195403.5|195453.5|195403.5|195254.2|195204.2|432
1747051500000|2025-05-12 12:05:00|195449.4|195399.4|195450.5|195360.5|195489.3|195439.3|195403.4|195353.4|274
1747051800000|2025-05-12 12:10:00|195446.9|195356.9|195550.2|195500.2|195579.2|195514.1|195429.7|195356.9|250
1747052100000|2025-05-12 12:15:00|195553.2|195503.2|195566.8|195516.8|195589.7|195539.7|195487.3|195437.3|246
1747052400000|2025-05-12 12:20:00|195560|195510|195638.5|195588.5|195703.6|195653.6|195560|195510|287
1747052700000|2025-05-12 12:25:00|195637.2|195587.2|195501.2|195451.2|195655.8|195605.8|195499.7|195446.2|225
1747053000000|2025-05-12 12:30:00|195507.4|195457.4|195571.2|195521.2|195585.7|195535.7|195486.9|195436.9|249
1747053300000|2025-05-12 12:35:00|195546.6|195496.6|195703.9|195613.9|195760.6|195682.3|195499.4|195449.4|274
1747053600000|2025-05-12 12:40:00|195710.3|195620.3|195568.4|195518.4|195767.9|195717.9|195567.4|195517.4|234
1747053900000|2025-05-12 12:45:00|195571.7|195521.7|195580|195530|195649.6|195599.6|195539.3|195489.3|277
1747054200000|2025-05-12 12:50:00|195580.2|195530.2|195571.8|195521.8|195611.6|195561.6|195518.6|195465.3|238
1747054500000|2025-05-12 12:55:00|195572.5|195522.5|195608.2|195558.2|195618.4|195568.4|195568|195518|249
1747054800000|2025-05-12 13:00:00|195606.5|195556.5|195514.1|195464.1|195621.1|195571.1|195503|195453|211
1747055100000|2025-05-12 13:05:00|195507.4|195457.4|195453.1|195403.1|195513.4|195463.4|195397.3|195347.3|301
1747055400000|2025-05-12 13:10:00|195451.6|195401.6|195324.3|195274.3|195453.9|195403.9|195311.2|195261.2|170
1747055700000|2025-05-12 13:15:00|195327.3|195277.3|195374.7|195324.7|195395.4|195332.6|195299|195239.6|317
1747056000000|2025-05-12 13:20:00|195372.5|195322.5|195381.9|195331.9|195524|195445.3|195372.5|195322.5|268
1747056300000|2025-05-12 13:25:00|195383.3|195333.3|195354.5|195304.5|195400.1|195350.1|195332.6|195282.6|215
1747056600000|2025-05-12 13:30:00|195356.1|195306.1|195350|195300|195395.2|195345.2|195293|195243|351
1747056900000|2025-05-12 13:35:00|195345|195295|195336.6|195286.6|195378.6|195328.6|195307.7|195257.7|292
1747057200000|2025-05-12 13:40:00|195353.4|195303.4|195410.4|195360.4|195410.7|195360.7|195320.3|195270.3|281
1747057500000|2025-05-12 13:45:00|195410.8|195360.8|195410.4|195360.4|195470.2|195420.2|195384.1|195334.1|264
1747057800000|2025-05-12 13:50:00|195388.8|195338.8|195633|195583|195634.4|195584.4|195382.4|195332.4|294
1747058100000|2025-05-12 13:55:00|195630.7|195580.7|195720|195670|195779.5|195729.5|195630.7|195580.7|397
1747058400000|2025-05-12 14:00:00|195719|195669|195833.3|195783.3|195846.8|195796.8|195685.6|195635.6|401
1747058700000|2025-05-12 14:05:00|195831.2|195781.2|195894|195844|195894|195844|195769.5|195719.5|365
1747059000000|2025-05-12 14:10:00|195890.1|195840.1|196331|196281|196513.4|196463.4|195818.6|195768.6|445
1747059300000|2025-05-12 14:15:00|196333.5|196283.5|196335.1|196285.1|196515.7|196465.7|196304|196254|454
1747059600000|2025-05-12 14:20:00|196339.9|196289.9|196485.7|196435.7|196522.7|196472.7|196331.6|196281.6|401
1747059900000|2025-05-12 14:25:00|196485.4|196435.4|196509.8|196459.8|196623.5|196573.5|196433.8|196383.8|434
1747060200000|2025-05-12 14:30:00|196511.4|196461.4|196545.3|196495.3|196635.9|196585.9|196507.1|196457.1|421
1747060500000|2025-05-12 14:35:00|196544.9|196494.9|196552.1|196502.1|196691.4|196638.3|196505.3|196455.3|467
1747060800000|2025-05-12 14:40:00|196553.7|196503.7|196438.2|196388.2|196565.4|196515.4|196368.4|196318.4|342
1747061100000|2025-05-12 14:45:00|196432.9|196382.9|196333.5|196283.5|196477.9|196427.9|196294.4|196244.4|359
1747061400000|2025-05-12 14:50:00|196331.7|196281.7|196285|196235|196408.9|196336.9|196268|196218|406
1747061700000|2025-05-12 14:55:00|196283.6|196233.6|196441.7|196391.7|196492.9|196442.9|196280.8|196230.8|441
1747062000000|2025-05-12 15:00:00|196440.5|196390.5|196438.8|196388.8|196452.8|196402.8|196349.7|196299.7|358
1747062300000|2025-05-12 15:05:00|196431.4|196381.4|196400.2|196350.2|196456.9|196401.2|196297.7|196247.7|299
1747062600000|2025-05-12 15:10:00|196399.3|196349.3|196404.7|196354.7|196440.5|196390.5|196358.3|196308.3|277
1747062900000|2025-05-12 15:15:00|196405.1|196355.1|196355.1|196305.1|196443.9|196393.9|196320.5|196270.5|200
1747063200000|2025-05-12 15:20:00|196355.4|196305.4|196411.9|196361.9|196441.6|196391.6|196279.7|196229.7|292
1747063500000|2025-05-12 15:25:00|196410.6|196360.6|196401.7|196351.7|196452.8|196402.8|196382.6|196332.6|315
1747063800000|2025-05-12 15:30:00|196395.9|196345.9|196311|196221|196400|196350|196281.7|196221|271
1747064100000|2025-05-12 15:35:00|196331.4|196281.4|196281.5|196231.5|196372.5|196322.5|196254.4|196204.4|277
1747064400000|2025-05-12 15:40:00|196280.6|196230.6|196330.7|196280.7|196351.1|196301.1|196251.6|196201.6|239
1747064700000|2025-05-12 15:45:00|196332.1|196282.1|196255.5|196205.5|196352.1|196302.1|196251.7|196201.7|203
1747065000000|2025-05-12 15:50:00|196259.3|196209.3|196245.7|196195.7|196259.3|196209.3|196182.2|196132.2|263
1747065300000|2025-05-12 15:55:00|196243.7|196193.7|196208.7|196158.7|196261.6|196211.6|196198.6|196148.6|184
1747065600000|2025-05-12 16:00:00|196209.9|196159.9|196212|196162|196244.4|196194.4|196149.6|196099.6|353
1747065900000|2025-05-12 16:05:00|196219.9|196169.9|196211.7|196161.7|196247.1|196197.1|196173.8|196123.8|228
1747066200000|2025-05-12 16:10:00|196208.3|196158.3|196156.1|196106.1|196217|196167|196154.7|196104.7|156
1747066500000|2025-05-12 16:15:00|196154.9|196104.9|196097.2|196047.2|196163.6|196113.6|196051.2|196001.2|176
1747066800000|2025-05-12 16:20:00|196093.4|196043.4|196005.4|195955.4|196101.8|196051.8|196005.4|195955.4|206
1747067100000|2025-05-12 16:25:00|196004.4|195954.4|196024.5|195974.5|196059.4|196009.4|195996.4|195944.7|190
1747067400000|2025-05-12 16:30:00|196026.8|195976.8|195906.2|195856.2|196048|195998|195903|195853|181
1747067700000|2025-05-12 16:35:00|195902.7|195852.7|195926.7|195876.7|195956.1|195906.1|195875.8|195825.8|225
1747068000000|2025-05-12 16:40:00|195927.4|195877.4|195836.1|195786.1|195940.2|195890.2|195836.1|195786.1|162
1747068300000|2025-05-12 16:45:00|195846.4|195796.4|196022|195932|196025.3|195935.3|195845.7|195795.7|133
1747068600000|2025-05-12 16:50:00|196022.3|195932.3|195987.2|195937.2|196054.6|196004.6|195964.5|195914.5|165
1747068900000|2025-05-12 16:55:00|195988.7|195938.7|196033.7|195983.7|196095.7|196045.7|195980.1|195930.1|229
1747069200000|2025-05-12 17:00:00|196029.7|195979.7|196091.1|196041.1|196100.1|196050.1|196001.2|195951.2|246
1747069500000|2025-05-12 17:05:00|196084.7|196034.7|196059.5|196009.5|196110.6|196060.6|196058.3|195985.4|97
1747069800000|2025-05-12 17:10:00|196062|196012|196107.6|196057.6|196107.6|196057.6|196045|195972.9|132
1747070100000|2025-05-12 17:15:00|196110.5|196060.5|196098.8|196048.8|196110.5|196060.5|196071.2|196005|95
1747070400000|2025-05-12 17:20:00|196117|196027|196025.5|195975.5|196127.4|196059.9|196025.5|195975.5|100
1747070700000|2025-05-12 17:25:00|196027.7|195977.7|196059.2|196009.2|196066.6|196016.6|196005.7|195955.7|96
1747071000000|2025-05-12 17:30:00|196062.3|196012.3|196154.4|196104.4|196161.7|196111.7|196061.8|196011.8|158
1747071300000|2025-05-12 17:35:00|196156.2|196106.2|196153.1|196063.1|196202.3|196152.3|196125.2|196051|161
1747071600000|2025-05-12 17:40:00|196155.1|196065.1|196265.6|196215.6|196280|196220.3|196155.1|196065.1|146
1747071900000|2025-05-12 17:45:00|196263.5|196213.5|196112.8|196062.8|196265.6|196215.6|196107.4|196057.4|157
1747072200000|2025-05-12 17:50:00|196111.6|196061.6|196072|196022|196167.7|196117.7|196050.2|196000.2|233
1747072500000|2025-05-12 17:55:00|196071.7|196021.7|196106.1|196056.1|196115.9|196065.9|196071.7|196021.7|143
1747072800000|2025-05-12 18:00:00|196102.8|196052.8|196097.4|196047.4|196141.9|196091.9|196088.6|196038.6|176
1747073100000|2025-05-12 18:05:00|196102.4|196052.4|196101.1|196051.1|196105|196055|196056.3|196006.3|128
1747073400000|2025-05-12 18:10:00|196102.1|196052.1|196145.9|196095.9|196169.5|196119.5|196095.5|196045.5|225
1747073700000|2025-05-12 18:15:00|196146.7|196096.7|196248.5|196198.5|196277.3|196225.8|196142.8|196092.8|130
1747074000000|2025-05-12 18:20:00|196251.3|196201.3|196310.2|196260.2|196311.4|196261.4|196201.9|196151.9|159
1747074300000|2025-05-12 18:25:00|196314.7|196264.7|196213.2|196163.2|196354.2|196304.2|196205.5|196155.5|234
1747074600000|2025-05-12 18:30:00|196211.3|196161.3|196142.7|196092.7|196215.9|196165.9|196127.4|196077.4|316
1747074900000|2025-05-12 18:35:00|196141.2|196091.2|196134.4|196084.4|196144.2|196094.2|196098.9|196048.9|101
1747075200000|2025-05-12 18:40:00|196131.6|196081.6|196030.1|195980.1|196148.1|196098.1|196025.9|195975.9|116
1747075500000|2025-05-12 18:45:00|196030.2|195980.2|196016.7|195966.7|196051.2|196001.2|195993.2|195943.2|130
1747075800000|2025-05-12 18:50:00|196016|195966|195939.2|195889.2|196034.3|195984.3|195939.2|195889.2|190
1747076100000|2025-05-12 18:55:00|195940.7|195890.7|195934.8|195884.8|195947.1|195897.1|195899.4|195834.4|168
1747076400000|2025-05-12 19:00:00|195936.1|195886.1|195908.2|195858.2|195952.7|195902.7|195896.3|195839.6|125
1747076700000|2025-05-12 19:05:00|195906.7|195856.7|195846.3|195796.3|195916.3|195866.3|195843|195793|107
1747077000000|2025-05-12 19:10:00|195844.8|195794.8|195878.7|195828.7|195912.5|195862.5|195841.8|195791.8|178
1747077300000|2025-05-12 19:15:00|195880.4|195830.4|195759|195709|195882.3|195832.3|195757.6|195707.6|174
1747077600000|2025-05-12 19:20:00|195757.4|195707.4|195757.8|195707.8|195782.7|195732.7|195700.3|195650.3|133
1747077900000|2025-05-12 19:25:00|195762.6|195712.6|195828.7|195778.7|195834.3|195784.3|195758.3|195708.3|142
1747078200000|2025-05-12 19:30:00|195834.4|195784.4|195774.6|195724.6|195849.4|195799.4|195763.7|195713.7|111
1747078500000|2025-05-12 19:35:00|195774.4|195724.4|195828.7|195778.7|195845.1|195795.1|195756.8|195706.8|129
1747078800000|2025-05-12 19:40:00|195831.5|195781.5|195871.4|195821.4|195907|195854.7|195828.9|195778.9|106
1747079100000|2025-05-12 19:45:00|195874.9|195824.9|195952.5|195902.5|195954.9|195904.9|195871.8|195821.8|123
1747079400000|2025-05-12 19:50:00|195941.6|195891.6|195933.5|195883.5|195974.3|195924.3|195917|195867|140
1747079700000|2025-05-12 19:55:00|195934.7|195884.7|196059|196009|196096|196023.9|195913.4|195863.4|136
1747080000000|2025-05-12 20:00:00|196055.2|196005.2|196121.1|196071.1|196157.2|196072|196043.8|195990.2|127
1747080300000|2025-05-12 20:05:00|196119.1|196069.1|196138.6|196048.6|196161.4|196086.9|196088.6|195998.6|70
1747080600000|2025-05-12 20:10:00|196134.9|196044.9|196085.8|196035.8|196139.8|196066.4|196078.4|196009.2|50
1747080900000|2025-05-12 20:15:00|196098.6|196008.6|196347.7|196297.7|196392.1|196342.1|196084.2|196008.6|109
1747081200000|2025-05-12 20:20:00|196345.8|196295.8|196356.2|196306.2|196388.3|196319.8|196300.3|196250.3|82
1747081500000|2025-05-12 20:25:00|196357.8|196307.8|196345.4|196295.4|196357.8|196307.8|196335.3|196285.3|86
1747081800000|2025-05-12 20:30:00|196361.8|196311.8|196360|196310|196369.9|196319.9|196289.2|196239.2|63
1747082100000|2025-05-12 20:35:00|196361|196311|196388.7|196338.7|196424.2|196374.2|196361|196311|54
1747082400000|2025-05-12 20:40:00|196386.9|196336.9|196399.4|196349.4|196411.5|196349.4|196372.7|196313|70
1747082700000|2025-05-12 20:45:00|196393.6|196343.6|196406.6|196316.6|196427.3|196349.2|196393.6|196311.8|33
1747083000000|2025-05-12 20:50:00|196404.2|196314.2|196361|196311|196415.3|196340.2|196356|196306|42
1747083300000|2025-05-12 20:55:00|196388.6|196298.6|196433.9|196343.9|196433.9|196343.9|196386.5|196296.5|31
1747083600000|2025-05-12 21:00:00|196438.2|196348.2|196505|196195|196505.1|196348.2|196130|195820|17
1747083900000|2025-05-12 21:05:00|196399.3|196089.3|196505|196195|196505|196195|196399.3|196089.3|4
1747084200000|2025-05-12 21:10:00|196505.3|196195.3|196505.1|196195.1|196505.3|196195.3|196505.1|196195.1|2
1747084500000|2025-05-12 21:15:00|196505|196195|196491.7|196181.7|196526|196216|196491.7|196181.7|9
1747084800000|2025-05-12 21:20:00|196494.1|196184.1|196489.5|196179.5|196494.1|196184.1|196484.7|196174.7|6
1747085100000|2025-05-12 21:25:00|196480|196170|196480|196170|196480.1|196170.1|196480|196170|3
1747085400000|2025-05-12 21:30:00|196484.7|196174.7|196484.7|196174.7|196484.7|196174.7|196484.7|196174.7|1
1747085700000|2025-05-12 21:35:00|196480|196170|196485.8|196175.8|196485.8|196175.8|196480|196170|2
1747086000000|2025-05-12 21:40:00|196484.9|196174.9|196485.8|196175.8|196485.8|196175.8|196480|196170|3
1747086300000|2025-05-12 21:45:00|196486.8|196176.8|196486.8|196176.8|196486.8|196176.8|196486.8|196176.8|1
1747086600000|2025-05-12 21:50:00|196480|196170|196490.8|196180.8|196490.8|196180.8|196480|196170|3
1747086900000|2025-05-12 21:55:00|196480|196170|196480|196170|196480|196170|196480|196170|1
1747087200000|2025-05-12 22:00:00|196524.1|196214.1|196409.2|196211.3|196565|196276.3|196366.3|196179.7|55
1747087500000|2025-05-12 22:05:00|196408.9|196211.6|196405.2|196236.6|196432.9|196272|196362|196204.5|33
1747087800000|2025-05-12 22:10:00|196405.1|196236.7|196365|196275|196425.1|196280|196361|196220.3|36
1747088100000|2025-05-12 22:15:00|196363.5|196273.5|196370.1|196201.9|196425.5|196273.5|196325.5|196146.8|51
1747088400000|2025-05-12 22:20:00|196325.5|196235.5|196330.3|196240.3|196424|196244.5|196325.5|196145.6|21
1747088700000|2025-05-12 22:25:00|196330.5|196240.5|196328|196238|196394.6|196244.1|196328|196175.3|23
1747089000000|2025-05-12 22:30:00|196330.4|196240.4|196331.1|196241.1|196377|196246|196324.5|196194.5|33
1747089300000|2025-05-12 22:35:00|196377|196197.2|196330.5|196240.5|196377|196246|196330.2|196197.2|17
1747089600000|2025-05-12 22:40:00|196329|196239|196322.9|196232.9|196330.5|196240.5|196318.2|196228.2|29
1747089900000|2025-05-12 22:45:00|196321.7|196231.7|196321.7|196231.7|196351.3|196261.3|196319.9|196229.9|33
1747090200000|2025-05-12 22:50:00|196319.9|196229.9|196319.6|196229.6|196326.5|196236.5|196319.1|196229.1|18
1747090500000|2025-05-12 22:55:00|196321.4|196231.4|196350.3|196190.2|196350.3|196234.9|196317.9|196190.2|24
1747090800000|2025-05-12 23:00:00|196318.4|196228.4|196327.8|196237.8|196340|196250|196306.1|196216.1|60
1747091100000|2025-05-12 23:05:00|196328.6|196238.6|196288.4|196198.4|196356.5|196240|196287|196196.5|36
1747091400000|2025-05-12 23:10:00|196287|196197|196280|196190|196326.1|196200|196274|196166|64
1747091700000|2025-05-12 23:15:00|196282.8|196192.8|196281.5|196191.5|196285.6|196195.6|196275|196185|14
1747092000000|2025-05-12 23:20:00|196275|196185|196281.5|196191.5|196286.4|196196.4|196275|196185|26
1747092300000|2025-05-12 23:25:00|196277|196187|196272.5|196182.5|196305.5|196194.5|196268.8|196140.4|27
1747092600000|2025-05-12 23:30:00|196270.8|196180.8|196266.8|196176.8|196277.1|196187.1|196255.6|196165.6|44
1747092900000|2025-05-12 23:35:00|196271.4|196181.4|196273.6|196183.6|196276|196186|196250.5|196160.5|70
1747093200000|2025-05-12 23:40:00|196272.5|196182.5|196241.9|196151.9|196280|196190|196240.7|196150.7|73
1747093500000|2025-05-12 23:45:00|196238.8|196148.8|196256.3|196166.3|196258.4|196168.4|196238.8|196148.8|48
1747093800000|2025-05-12 23:50:00|196257.5|196167.5|196277|196187|196287.1|196197.1|196257.5|196167.5|51
1747094100000|2025-05-12 23:55:00|196275|196185|196268.7|196178.7|196280.6|196190.6|196259.1|196169.1|73
1747094400000|2025-05-13 00:00:00|196273|196183|196286.4|196196.4|196327.4|196237.4|196256.5|196166.5|157
1747094700000|2025-05-13 00:05:00|196289|196199|196297.9|196207.9|196309.3|196219.3|196274.6|196184.6|113
1747095000000|2025-05-13 00:10:00|196297.2|196207.2|196313.5|196223.5|196313.5|196223.5|196286.9|196196.9|111
1747095300000|2025-05-13 00:15:00|196312.5|196222.5|196351.8|196261.8|196356.5|196266.5|196310.8|196220.8|131
1747095600000|2025-05-13 00:20:00|196352.7|196262.7|196385.5|196295.5|196397.8|196307.8|196340|196250|96
1747095900000|2025-05-13 00:25:00|196386|196296|196390|196300|196402.2|196312.2|196372.5|196282.5|72
1747096200000|2025-05-13 00:30:00|196394.5|196304.5|196390.5|196300.5|196396.5|196306.5|196382.2|196292.2|88
1747096500000|2025-05-13 00:35:00|196393.5|196303.5|196396.4|196306.4|196424.5|196334.5|196379|196289|66
1747096800000|2025-05-13 00:40:00|196392.4|196302.4|196368.5|196278.5|196406.9|196316.9|196368.5|196278.5|90
1747097100000|2025-05-13 00:45:00|196371.4|196281.4|196414|196324|196416.2|196326.2|196368.9|196278.9|89
1747097400000|2025-05-13 00:50:00|196415.1|196325.1|196396.3|196306.3|196432.3|196342.3|196388.5|196298.5|84
1747097700000|2025-05-13 00:55:00|196393.3|196303.3|196410.7|196320.7|196424.1|196334.1|196393.3|196303.3|104
1747098000000|2025-05-13 01:00:00|196407.8|196317.8|196400|196310|196421.8|196331.8|196395.7|196305.7|90
1747098300000|2025-05-13 01:05:00|196399.3|196309.3|196411.4|196321.4|196413|196323|196382|196292|58
1747098600000|2025-05-13 01:10:00|196414.5|196324.5|196399.9|196309.9|196423.7|196333.7|196386.6|196296.6|66
1747098900000|2025-05-13 01:15:00|196393.4|196303.4|196323.8|196233.8|196397.9|196307.9|196313.7|196223.7|108
1747099200000|2025-05-13 01:20:00|196330.1|196240.1|196345.1|196255.1|196383.7|196293.7|196321|196231|138
1747099500000|2025-05-13 01:25:00|196349.5|196259.5|196375|196285|196387.1|196297.1|196344.3|196254.3|117
1747099800000|2025-05-13 01:30:00|196379.5|196289.5|196384.5|196294.5|196402.6|196312.6|196372.5|196282.5|136
1747100100000|2025-05-13 01:35:00|196386.5|196296.5|196363.8|196273.8|196389.2|196299.2|196357.5|196267.5|128
1747100400000|2025-05-13 01:40:00|196359.1|196269.1|196371.8|196281.8|196384.2|196294.2|196329|196239|231
1747100700000|2025-05-13 01:45:00|196376.5|196286.5|196333.5|196243.5|196380.1|196290.1|196331.7|196241.7|113
1747101000000|2025-05-13 01:50:00|196333.2|196243.2|196357.6|196267.6|196362.1|196272.1|196324.9|196234.9|125
1747101300000|2025-05-13 01:55:00|196355.6|196265.6|196340.2|196250.2|196362.5|196272.5|196326.4|196236.4|118
1747101600000|2025-05-13 02:00:00|196337.7|196247.7|196321.2|196231.2|196340.9|196250.9|196300.1|196210.1|129
1747101900000|2025-05-13 02:05:00|196320.7|196230.7|196321.8|196231.8|196344.9|196254.9|196310.8|196220.8|53
1747102200000|2025-05-13 02:10:00|196324.9|196234.9|196375.1|196285.1|196379.1|196289.1|196319.7|196229.7|101
1747102500000|2025-05-13 02:15:00|196372.6|196282.6|196365|196275|196379.6|196289.6|196357.5|196267.5|60
1747102800000|2025-05-13 02:20:00|196368|196278|196391.8|196301.8|196395.5|196305.5|196367.8|196277.8|89
1747103100000|2025-05-13 02:25:00|196396.5|196306.5|196379.6|196289.6|196396.5|196306.5|196368.7|196278.7|91
1747103400000|2025-05-13 02:30:00|196379.1|196289.1|196357.6|196267.6|196383.5|196293.5|196350.9|196260.9|77
1747103700000|2025-05-13 02:35:00|196357.7|196267.7|196360.5|196270.5|196366|196276|196347.7|196257.7|41
1747104000000|2025-05-13 02:40:00|196365.3|196275.3|196356.4|196266.4|196365.5|196275.5|196348.1|196258.1|44
1747104300000|2025-05-13 02:45:00|196359.1|196269.1|196354.7|196264.7|196361.9|196271.9|196348.7|196258.7|72
1747104600000|2025-05-13 02:50:00|196356|196266|196361.6|196271.6|196362.1|196272.1|196323.6|196233.6|80
1747104900000|2025-05-13 02:55:00|196360.9|196270.9|196353.4|196263.4|196362.5|196272.5|196343.4|196253.4|74
1747105200000|2025-05-13 03:00:00|196355.2|196265.2|196379.3|196289.3|196385.2|196295.2|196335.8|196245.8|64
1747105500000|2025-05-13 03:05:00|196383.3|196293.3|196370.7|196280.7|196396|196306|196361.3|196271.3|55
1747105800000|2025-05-13 03:10:00|196367.4|196277.4|196366.7|196276.7|196373|196283|196364.5|196274.5|28
1747106100000|2025-05-13 03:15:00|196368|196278|196360|196270|196368|196278|196347.2|196257.2|44
1747106400000|2025-05-13 03:20:00|196356.8|196266.8|196351.9|196261.9|196360.8|196270.8|196348|196258|73
1747106700000|2025-05-13 03:25:00|196354.1|196264.1|196351.6|196261.6|196357|196267|196347.5|196257.5|53
1747107000000|2025-05-13 03:30:00|196336.6|196246.6|196316.5|196226.5|196336.6|196246.6|196312.9|196222.9|54
1747107300000|2025-05-13 03:35:00|196320|196230|196321.8|196231.8|196322.7|196232.7|196316.4|196226.4|28
1747107600000|2025-05-13 03:40:00|196322.3|196232.3|196284.4|196194.4|196324.1|196234.1|196281.7|196191.7|41
1747107900000|2025-05-13 03:45:00|196283.7|196193.7|196234.2|196144.2|196286.7|196196.7|196206.2|196116.2|80
1747108200000|2025-05-13 03:50:00|196235|196145|196231.1|196141.1|196246|196156|196210.7|196120.7|63
1747108500000|2025-05-13 03:55:00|196229.1|196139.1|196233.7|196143.7|196260.1|196170.1|196226.3|196136.3|79
1747108800000|2025-05-13 04:00:00|196239.1|196149.1|196240.9|196150.9|196247|196157|196226.3|196136.3|75
1747109100000|2025-05-13 04:05:00|196238.9|196148.9|196239.2|196149.2|196245|196155|196225.6|196135.6|39
1747109400000|2025-05-13 04:10:00|196237.1|196147.1|196277.6|196187.6|196281.4|196191.4|196235|196145|41
1747109700000|2025-05-13 04:15:00|196280.4|196190.4|196267|196177|196285|196195|196266.5|196176.5|62
1747110000000|2025-05-13 04:20:00|196272.6|196182.6|196266.5|196176.5|196286.9|196196.9|196265|196175|50
1747110300000|2025-05-13 04:25:00|196269.5|196179.5|196268.5|196178.5|196276.9|196186.9|196264.3|196174.3|36
1747110600000|2025-05-13 04:30:00|196271.6|196181.6|196244.5|196154.5|196271.6|196181.6|196237.5|196147.5|36
1747110900000|2025-05-13 04:35:00|196242.3|196152.3|196252.3|196162.3|196253.1|196163.1|196233.5|196143.5|46
1747111200000|2025-05-13 04:40:00|196250.2|196160.2|196238.4|196148.4|196285.2|196195.2|196234.7|196144.7|130
1747111500000|2025-05-13 04:45:00|196237.4|196147.4|196248|196158|196250|196160|196233.4|196143.4|72
1747111800000|2025-05-13 04:50:00|196242.3|196152.3|196259.1|196169.1|196262.6|196172.6|196232.6|196142.6|57
1747112100000|2025-05-13 04:55:00|196257.7|196167.7|196223.2|196133.2|196257.7|196167.7|196218.6|196128.6|121
1747112400000|2025-05-13 05:00:00|196220.6|196130.6|196212.9|196122.9|196231.3|196141.3|196196.2|196106.2|170
1747112700000|2025-05-13 05:05:00|196214.5|196124.5|196262.5|196172.5|196265|196187.4|196212.9|196122.9|77
1747113000000|2025-05-13 05:10:00|196257.7|196167.7|196197.7|196107.7|196257.7|196184|196192.6|196102.6|158
1747113300000|2025-05-13 05:15:00|196199.8|196109.8|196200|196110|196228.8|196138.8|196181.2|196091.2|105
1747113600000|2025-05-13 05:20:00|196201.3|196111.3|196202.4|196112.4|196206|196116|196199.3|196109.3|18
1747113900000|2025-05-13 05:25:00|196200|196110|196116.1|196026.1|196200.9|196110.9|196116.1|196026.1|72
1747114200000|2025-05-13 05:30:00|196082.4|195992.4|196093.9|196003.9|196122.7|196032.7|196082.4|195992.4|99
1747114500000|2025-05-13 05:35:00|196095.2|196005.2|196102.4|196012.4|196152.9|196062.9|196090|196000|76
1747114800000|2025-05-13 05:40:00|196105.9|196015.9|196118.1|196028.1|196130.6|196040.6|196088.3|195998.3|116
1747115100000|2025-05-13 05:45:00|196117.7|196027.7|196140.2|196050.2|196149.9|196059.9|196116|196026|217
1747115400000|2025-05-13 05:50:00|196149.9|196059.9|196135.5|196045.5|196149.9|196059.9|196115.4|196025.4|191
1747115700000|2025-05-13 05:55:00|196127|196037|196167.7|196077.7|196170.8|196080.8|196111.6|196021.6|149
1747116000000|2025-05-13 06:00:00|196169.6|196079.6|196129.3|196039.3|196169.6|196079.6|196103.9|196013.9|165
1747116300000|2025-05-13 06:05:00|196130|196040|196166.8|196076.8|196171.5|196081.5|196126.1|196036.1|103
1747116600000|2025-05-13 06:10:00|196179|196089|196166.3|196076.3|196179|196089|196161.6|196071.6|55
1747116900000|2025-05-13 06:15:00|196161|196071|196164|196074|196168.9|196078.9|196141.6|196051.6|91
1747117200000|2025-05-13 06:20:00|196164.2|196074.2|196157.1|196067.1|196169.8|196079.8|196100.8|196010.8|118
1747117500000|2025-05-13 06:25:00|196156.1|196066.1|196155.6|196065.6|196192.2|196102.2|196155.2|196065.2|94
1747117800000|2025-05-13 06:30:00|196158.8|196068.8|196126.2|196036.2|196160.5|196070.5|196119.3|196029.3|157
1747118100000|2025-05-13 06:35:00|196122.3|196032.3|196112.5|196022.5|196122.3|196032.3|196086|195996|85
1747118400000|2025-05-13 06:40:00|196108.2|196018.2|195954.7|195864.7|196113|196023|195949.7|195859.7|206
1747118700000|2025-05-13 06:45:00|195954.9|195864.9|195947.6|195857.6|195955|195865|195913.4|195823.4|75
1747119000000|2025-05-13 06:50:00|195947.4|195857.4|195932.1|195842.1|195947.4|195857.4|195921.1|195831.1|76
1747119300000|2025-05-13 06:55:00|195935|195845|195960.1|195870.1|196020|195930|195930|195840|140
1747119600000|2025-05-13 07:00:00|195958.2|195868.2|195931.7|195841.7|195985.1|195895.1|195919.6|195829.6|161
1747119900000|2025-05-13 07:05:00|195929.4|195839.4|195891.4|195801.4|195949.7|195859.7|195878.2|195788.2|128
1747120200000|2025-05-13 07:10:00|195890|195800|195864.1|195774.1|195896.1|195806.1|195829.9|195739.9|141
1747120500000|2025-05-13 07:15:00|195870|195780|195828.8|195738.8|195870|195780|195816.4|195726.4|97
1747120800000|2025-05-13 07:20:00|195824.7|195734.7|195778.1|195688.1|195840.1|195750.1|195770.4|195680.4|130
1747121100000|2025-05-13 07:25:00|195771.3|195681.3|195816.7|195726.7|195820.5|195730.5|195724.5|195634.5|160
1747121400000|2025-05-13 07:30:00|195813.4|195723.4|195714.2|195624.2|195814|195724|195714.2|195624.2|182
1747121700000|2025-05-13 07:35:00|195721.3|195631.3|195740.2|195690.2|195751.3|195690.2|195692.9|195602.9|250
1747122000000|2025-05-13 07:40:00|195741.8|195691.8|195793.6|195703.6|195832.9|195742.9|195741.8|195684.6|155
1747122300000|2025-05-13 07:45:00|195793|195703|195750.2|195660.2|195793|195703|195721.6|195631.6|147
1747122600000|2025-05-13 07:50:00|195752.7|195662.7|195758.1|195668.1|195798|195708|195726.7|195636.7|131
1747122900000|2025-05-13 07:55:00|195760.8|195670.8|195734.7|195644.7|195780.3|195690.3|195722.1|195632.1|112
1747123200000|2025-05-13 08:00:00|195732.1|195642.1|195752.5|195662.5|195779.4|195689.4|195732.1|195642.1|160
1747123500000|2025-05-13 08:05:00|195755.6|195665.6|195891.7|195801.7|195894.8|195804.8|195750.9|195660.9|133
1747123800000|2025-05-13 08:10:00|195891|195801|195875.6|195785.6|195892.6|195802.6|195864.1|195774.1|79
1747124100000|2025-05-13 08:15:00|195880.3|195790.3|195889.5|195799.5|195950.6|195860.6|195854.5|195764.5|138
1747124400000|2025-05-13 08:20:00|195890.9|195800.9|195884.8|195794.8|195912.4|195822.4|195847.9|195757.9|164
1747124700000|2025-05-13 08:25:00|195883.1|195793.1|195884.9|195794.9|195901.2|195811.2|195881.2|195791.2|82
1747125000000|2025-05-13 08:30:00|195884.4|195794.4|195739.5|195649.5|195884.4|195794.4|195737.8|195647.8|191
1747125300000|2025-05-13 08:35:00|195740.2|195650.2|195807.4|195717.4|195816.4|195726.4|195740.2|195650.2|73
1747125600000|2025-05-13 08:40:00|195811.9|195721.9|195850.5|195760.5|195876.6|195786.6|195807.3|195717.3|75
1747125900000|2025-05-13 08:45:00|195849.5|195759.5|195851.7|195761.7|195858.1|195768.1|195834.1|195744.1|34
1747126200000|2025-05-13 08:50:00|195852.5|195762.5|195747|195697|195854.2|195781.5|195743.7|195670.4|88
1747126500000|2025-05-13 08:55:00|195764.2|195674.2|195824.9|195734.9|195833.1|195748|195764.2|195674.2|257
1747126800000|2025-05-13 09:00:00|195820|195730|195940.9|195850.9|195942.6|195852.6|195820|195730|241
1747127100000|2025-05-13 09:05:00|195941.1|195851.1|195873.4|195823.4|195950.2|195892.9|195864.8|195786.8|149
1747127400000|2025-05-13 09:10:00|195870.8|195820.8|195751.3|195701.3|195895.6|195820.8|195746.1|195696.1|156
1747127700000|2025-05-13 09:15:00|195753.4|195703.4|195887.8|195797.8|195930.8|195864.4|195744.8|195675.5|193
1747128000000|2025-05-13 09:20:00|195885.7|195795.7|195891.2|195801.2|195905.6|195835.3|195831.4|195768.4|128
1747128300000|2025-05-13 09:25:00|195893.8|195803.8|195931|195841|195933.5|195843.5|195882.7|195792.7|283
1747128600000|2025-05-13 09:30:00|195928.9|195838.9|195816.6|195766.6|195934|195857.6|195797.2|195747.2|160
1747128900000|2025-05-13 09:35:00|195819.7|195769.7|195922.3|195832.3|195931.5|195841.5|195799.8|195745.9|136
1747129200000|2025-05-13 09:40:00|195918.9|195828.9|195890.6|195800.6|195927.6|195837.6|195873.6|195783.6|105
1747129500000|2025-05-13 09:45:00|195891.8|195801.8|195879.4|195789.4|195891.8|195801.8|195858.3|195768.3|82
1747129800000|2025-05-13 09:50:00|195881.2|195791.2|195855.7|195765.7|195881.2|195800.5|195815.1|195738.8|76
1747130100000|2025-05-13 09:55:00|195860|195770|195855.2|195765.2|195872|195782|195823|195733|165
1747130400000|2025-05-13 10:00:00|195853.3|195763.3|195906.3|195816.3|195910.7|195820.8|195840.7|195750.7|92
1747130700000|2025-05-13 10:05:00|195905|195815|195959.6|195869.6|195976.2|195886.2|195884.4|195794.4|202
1747131000000|2025-05-13 10:10:00|195955.4|195865.4|195879.7|195789.7|195955.4|195865.4|195879.7|195789.7|63
1747131300000|2025-05-13 10:15:00|195878.9|195788.9|195927|195837|195934.3|195844.3|195878.9|195788.9|228
1747131600000|2025-05-13 10:20:00|195920|195830|195886|195796|195931|195841|195842.3|195765.8|201
1747131900000|2025-05-13 10:25:00|195889.5|195799.5|195876.9|195786.9|195894.5|195804.5|195876.1|195786.1|248
1747132200000|2025-05-13 10:30:00|195879|195789|195889|195799|195893|195818.7|195849.1|195759.1|57
1747132500000|2025-05-13 10:35:00|195893|195803|195893.1|195803.1|195895.2|195825.4|195868.1|195797.2|25
1747132800000|2025-05-13 10:40:00|195895.6|195805.6|195828.6|195738.6|195905.8|195846.8|195759.1|195686.6|141
1747133100000|2025-05-13 10:45:00|195830|195740|195877.8|195787.8|195884.7|195804.7|195825.4|195735.4|104
1747133400000|2025-05-13 10:50:00|195883.9|195793.9|195828.1|195778.1|195891.7|195801.7|195807.5|195739.4|111
1747133700000|2025-05-13 10:55:00|195827.8|195777.8|195878.8|195828.8|195891|195833.1|195812|195722|240
1747134000000|2025-05-13 11:00:00|195872.4|195822.4|195807.3|195757.3|195882.9|195832.9|195805.2|195755.2|263
1747134300000|2025-05-13 11:05:00|195806|195756|195814|195724|195834.8|195756.5|195752.2|195702.2|114
1747134600000|2025-05-13 11:10:00|195814.3|195724.3|195713.4|195663.4|195815.1|195725.1|195695.5|195645.5|217
1747134900000|2025-05-13 11:15:00|195713.2|195663.2|195705.9|195615.9|195745.3|195683.7|195684.8|195615.9|202
1747135200000|2025-05-13 11:20:00|195704.2|195614.2|195656.6|195606.6|195710.5|195644.7|195643.9|195593.9|206
1747135500000|2025-05-13 11:25:00|195656.1|195606.1|195597.3|195547.3|195677.3|195606.1|195570.4|195520.4|173
1747135800000|2025-05-13 11:30:00|195596.7|195546.7|195596.5|195506.5|195626|195552.7|195548.9|195494.6|190
1747136100000|2025-05-13 11:35:00|195577.2|195527.2|195646.8|195596.8|195656.4|195606.4|195561.2|195494.4|115
1747136400000|2025-05-13 11:40:00|195646.4|195596.4|195718|195668|195763.8|195685.1|195641|195576.6|78
1747136700000|2025-05-13 11:45:00|195719.5|195669.5|195723.2|195673.2|195745|195686.7|195716.9|195655|89
1747137000000|2025-05-13 11:50:00|195726.5|195676.5|195765.3|195715.3|195807.4|195757.4|195708.1|195658.1|132
1747137300000|2025-05-13 11:55:00|195766.6|195716.6|195734.6|195684.6|195786.8|195736.8|195727.9|195664.5|197
1747137600000|2025-05-13 12:00:00|195739.5|195689.5|195790.2|195740.2|195801.9|195751.9|195707|195638.4|308
1747137900000|2025-05-13 12:05:00|195793.4|195743.4|195789.2|195739.2|195848.2|195792.9|195778.8|195728.8|296
1747138200000|2025-05-13 12:10:00|195787.3|195737.3|195867.8|195817.8|195869.3|195819.3|195785.3|195716.2|228
1747138500000|2025-05-13 12:15:00|195869.3|195819.3|195813.2|195763.2|195906.8|195856.8|195803.9|195753.9|317
1747138800000|2025-05-13 12:20:00|195827.6|195777.6|195612.4|195522.4|195873.2|195823.2|195585|195519.1|381
1747139100000|2025-05-13 12:25:00|195605.7|195555.7|195642.5|195379.9|195642.5|195561|195439.9|195379.9|317
1747139400000|2025-05-13 12:30:00|195670.8|195369.9|195515.5|195465.5|195670.8|195549.3|195319.5|195217.2|537
1747139700000|2025-05-13 12:35:00|195514.3|195464.3|195630.7|195580.7|195632.7|195582.7|195503.3|195453.3|425
1747140000000|2025-05-13 12:40:00|195630.1|195580.1|195522.1|195472.1|195633.1|195583.1|195504.6|195454.6|462
1747140300000|2025-05-13 12:45:00|195518.3|195468.3|195455.6|195405.6|195590.3|195540.3|195443.4|195393.4|506
1747140600000|2025-05-13 12:50:00|195457.8|195407.8|195462.6|195412.6|195515.2|195465.2|195420.9|195359.9|482
1747140900000|2025-05-13 12:55:00|195460.8|195410.8|195313.5|195263.5|195461.7|195411.7|195311.8|195261.8|419
1747141200000|2025-05-13 13:00:00|195312.1|195262.1|195313.2|195263.2|195399.8|195349.8|195281.6|195231.6|422
1747141500000|2025-05-13 13:05:00|195305.6|195255.6|195318.6|195268.6|195370.9|195320.9|195278.7|195225.4|315
1747141800000|2025-05-13 13:10:00|195324.6|195274.6|195456.7|195366.7|195462.2|195389.1|195321.8|195271.8|391
1747142100000|2025-05-13 13:15:00|195481.7|195391.7|195478|195428|195559.3|195509.3|195440.6|195386.8|294
1747142400000|2025-05-13 13:20:00|195476.4|195426.4|195395.5|195345.5|195498.8|195448.8|195383.7|195333.7|276
1747142700000|2025-05-13 13:25:00|195393.8|195343.8|195399.2|195349.2|195401.6|195351.6|195321.5|195271.5|357
1747143000000|2025-05-13 13:30:00|195396.6|195346.6|195359.2|195309.2|195417.9|195367.9|195349.3|195299.3|300
1747143300000|2025-05-13 13:35:00|195359.5|195309.5|195162.2|195112.2|195405.7|195315.7|195154.9|195104.9|420
1747143600000|2025-05-13 13:40:00|195161|195111|195224.3|195174.3|195285.6|195235.6|195161|195111|479
1747143900000|2025-05-13 13:45:00|195231.4|195181.4|195262.1|195172.1|195262.1|195188.6|195096.1|195046.1|319
1747144200000|2025-05-13 13:50:00|195242.4|195192.4|195356.8|195306.8|195386.8|195323.8|195242.4|195192.4|278
1747144500000|2025-05-13 13:55:00|195357|195307|195345.7|195295.7|195396|195346|195309.4|195259.4|367
1747144800000|2025-05-13 14:00:00|195347|195297|195382.7|195332.7|195398.5|195348.5|195281.8|195231.8|321
1747145100000|2025-05-13 14:05:00|195384.7|195334.7|195391.3|195341.3|195408.4|195358.4|195366.1|195316.1|153
1747145400000|2025-05-13 14:10:00|195391.1|195341.1|195331|195281|195407.7|195357.7|195303.5|195253.5|252
1747145700000|2025-05-13 14:15:00|195327.4|195277.4|195242.8|195192.8|195404.7|195354.7|195209.8|195159.8|255
1747146000000|2025-05-13 14:20:00|195242.5|195192.5|195171.2|195121.2|195256.4|195206.4|195166|195116|320
1747146300000|2025-05-13 14:25:00|195108.4|195058.4|195140.1|195090.1|195214.5|195164.5|195097.7|195047.7|439
1747146600000|2025-05-13 14:30:00|195137.2|195087.2|195102.3|195052.3|195159.6|195109.6|195068.7|195018.7|348
1747146900000|2025-05-13 14:35:00|195103.1|195053.1|195076|195026|195129.4|195079.4|195054.3|195004.3|269
1747147200000|2025-05-13 14:40:00|195078.1|195028.1|195142.2|195092.2|195146.5|195096.5|195054.6|195004.6|178
1747147500000|2025-05-13 14:45:00|195137.6|195087.6|195095.9|195045.9|195145.5|195095.5|195058.7|195008.7|317
1747147800000|2025-05-13 14:50:00|195102|195052|195160.2|195110.2|195174.9|195124.9|195059.8|195009.8|379
1747148100000|2025-05-13 14:55:00|195148.8|195098.8|195016.1|194966.1|195176.7|195126.7|194998.3|194944.8|483
1747148400000|2025-05-13 15:00:00|195018.6|194968.6|194942.7|194892.7|195041.5|194991.5|194938.3|194888.3|357
1747148700000|2025-05-13 15:05:00|194942.9|194892.9|194825.8|194775.8|194942.9|194892.9|194775.4|194725.4|342
1747149000000|2025-05-13 15:10:00|194828|194778|194752.8|194702.8|194848.4|194798.4|194706.4|194656.4|263
1747149300000|2025-05-13 15:15:00|194748.7|194698.7|194803.5|194753.5|194816.8|194766.8|194737.7|194687.7|256
1747149600000|2025-05-13 15:20:00|194805|194755|194738.4|194688.4|194821.9|194771.9|194659.7|194609.7|284
1747149900000|2025-05-13 15:25:00|194737.2|194687.2|194678.6|194628.6|194754.6|194704.6|194668.6|194618.6|380
1747150200000|2025-05-13 15:30:00|194682|194632|194523.4|194473.4|194717.2|194667.2|194512.2|194462.2|301
1747150500000|2025-05-13 15:35:00|194517.2|194467.2|194374.5|194324.5|194523.6|194473.6|194374.5|194324.5|344
1747150800000|2025-05-13 15:40:00|194380.2|194330.2|194419|194369|194452.4|194402.4|194309.1|194259.1|367
1747151100000|2025-05-13 15:45:00|194417.5|194367.5|194412.1|194322.1|194460.7|194410.7|194371.4|194320.7|264
1747151400000|2025-05-13 15:50:00|194413.8|194323.8|194345.5|194295.5|194446.1|194387.4|194306.1|194256.1|322
1747151700000|2025-05-13 15:55:00|194344.1|194294.1|194222|194172|194391.5|194341.5|194175.5|194125.5|248
1747152000000|2025-05-13 16:00:00|194220.7|194170.7|194225.3|194175.3|194278.6|194228.6|194164.1|194114.1|275
1747152300000|2025-05-13 16:05:00|194226.2|194176.2|194259.1|194209.1|194270.9|194220.9|194195.5|194145.5|303
1747152600000|2025-05-13 16:10:00|194257.6|194207.6|194176|194126|194294.8|194244.8|194158.5|194108.5|189
1747152900000|2025-05-13 16:15:00|194174.5|194124.5|194267.3|194217.3|194284|194234|194174.5|194124.5|216
1747153200000|2025-05-13 16:20:00|194269.1|194219.1|194366|194316|194443.8|194393.8|194266.7|194216.7|247
1747153500000|2025-05-13 16:25:00|194363|194313|194397.1|194347.1|194421.6|194371.6|194356.1|194306.1|208
1747153800000|2025-05-13 16:30:00|194398.5|194348.5|194432.9|194382.9|194433.5|194383.5|194388.4|194325|150
1747154100000|2025-05-13 16:35:00|194431.5|194381.5|194233.2|194183.2|194431.5|194381.5|194219|194169|147
1747154400000|2025-05-13 16:40:00|194230.9|194180.9|194177.2|194127.2|194236.9|194186.9|194164.9|194114.9|134
1747154700000|2025-05-13 16:45:00|194179.2|194129.2|194189.4|194139.4|194202.6|194152.6|194175.3|194125.3|103
1747155000000|2025-05-13 16:50:00|194191|194141|194193.6|194143.6|194203.7|194153.7|194174.6|194124.6|94
1747155300000|2025-05-13 16:55:00|194194.8|194144.8|194226.3|194176.3|194233|194183|194190.8|194140.8|169
1747155600000|2025-05-13 17:00:00|194225|194175|194246.7|194196.7|194267.2|194217.2|194190.6|194140.6|195
1747155900000|2025-05-13 17:05:00|194234.4|194184.4|194227.4|194177.4|194244|194194|194192.3|194142.3|115
1747156200000|2025-05-13 17:10:00|194227.3|194177.3|194303.7|194253.7|194309|194259|194223.4|194173.4|146
1747156500000|2025-05-13 17:15:00|194300.7|194250.7|194271.5|194221.5|194313.8|194263.8|194248.2|194198.2|172
1747156800000|2025-05-13 17:20:00|194257.9|194207.9|194244.4|194194.4|194271|194221|194239.9|194189.9|73
1747157100000|2025-05-13 17:25:00|194246.4|194196.4|194274.8|194224.8|194313.5|194263.5|194246.4|194190|100
1747157400000|2025-05-13 17:30:00|194276.1|194226.1|194246.8|194196.8|194302.2|194252.2|194238|194188|119
1747157700000|2025-05-13 17:35:00|194247.6|194197.6|194280.8|194230.8|194281.9|194231.9|194230|194180|37
1747158000000|2025-05-13 17:40:00|194282.2|194232.2|194311.2|194261.2|194330.8|194280.8|194258|194208|172
1747158300000|2025-05-13 17:45:00|194313.1|194263.1|194306.8|194216.8|194316.6|194266.6|194266.7|194205|155
1747158600000|2025-05-13 17:50:00|194302.7|194212.7|194245.7|194195.7|194310.6|194251.3|194235.7|194185.7|193
1747158900000|2025-05-13 17:55:00|194247.3|194197.3|194236.4|194186.4|194247.3|194197.3|194218.9|194168.9|95
1747159200000|2025-05-13 18:00:00|194237.1|194187.1|194235.2|194185.2|194261|194211|194188.6|194138.6|131
1747159500000|2025-05-13 18:05:00|194232.8|194182.8|194249.2|194159.2|194296.1|194246.1|194229.2|194159.2|145
1747159800000|2025-05-13 18:10:00|194247.8|194157.8|194193.1|194143.1|194247.8|194180|194168.8|194118.8|85
1747160100000|2025-05-13 18:15:00|194199.4|194149.4|194045.8|193995.8|194199.4|194149.4|194040|193990|118
1747160400000|2025-05-13 18:20:00|194045.4|193995.4|194078.6|194028.6|194102.7|194052.7|194003.6|193953.6|215
1747160700000|2025-05-13 18:25:00|194078.5|194028.5|194114.6|194064.6|194130.1|194080.1|194070.5|194020.5|155
1747161000000|2025-05-13 18:30:00|194112.8|194062.8|194030.3|193980.3|194114.8|194064.8|194024.9|193974.9|237
1747161300000|2025-05-13 18:35:00|194033.7|193983.7|193979.4|193929.4|194086.9|194036.9|193978.9|193928.9|232
1747161600000|2025-05-13 18:40:00|193981|193931|193925.5|193875.5|194005.1|193955.1|193919.5|193869.5|224
1747161900000|2025-05-13 18:45:00|193924.3|193874.3|193948.5|193858.5|194005.9|193941.4|193919.7|193858.5|195
1747162200000|2025-05-13 18:50:00|193911.2|193861.2|193928.9|193878.9|193954.3|193904.3|193893.6|193843.6|123
1747162500000|2025-05-13 18:55:00|193930.5|193880.5|193915|193865|193946.5|193896.5|193859.3|193809.3|335
1747162800000|2025-05-13 19:00:00|193913.4|193863.4|193949.3|193899.3|193955.9|193905.9|193865.9|193815.9|180
1747163100000|2025-05-13 19:05:00|193961|193911|193949.3|193899.3|193992.7|193942.7|193935.5|193885.5|210
1747163400000|2025-05-13 19:10:00|193947.9|193897.9|193951|193901|193959.7|193909.7|193942.2|193892.2|76
1747163700000|2025-05-13 19:15:00|193952.5|193902.5|193961.2|193911.2|194005.3|193955.3|193949.7|193880|114
1747164000000|2025-05-13 19:20:00|193960.1|193910.1|193828.8|193778.8|193975|193917.4|193828|193778|137
1747164300000|2025-05-13 19:25:00|193830|193780|193834.8|193784.8|193854.9|193804.9|193791.4|193741.4|169
1747164600000|2025-05-13 19:30:00|193837.4|193787.4|193856.5|193806.5|193891.2|193841.2|193825.2|193775.2|165
1747164900000|2025-05-13 19:35:00|193857.2|193807.2|193883.7|193833.7|193892.2|193842.2|193842.5|193792.5|105
1747165200000|2025-05-13 19:40:00|193884.5|193834.5|193889.1|193839.1|193913.6|193863.6|193884.3|193834.3|64
1747165500000|2025-05-13 19:45:00|193890.1|193840.1|193904.4|193854.4|193918|193868|193853.6|193803.6|105
1747165800000|2025-05-13 19:50:00|193909.5|193859.5|193937.6|193887.6|193968.1|193905.4|193909.5|193858.5|110
1747166100000|2025-05-13 19:55:00|193926|193876|193942.6|193892.6|193942.6|193892.6|193897|193836|142
1747166400000|2025-05-13 20:00:00|193939.8|193889.8|193930.1|193880.1|193970.2|193920.2|193924.5|193874.5|171
1747166700000|2025-05-13 20:05:00|193936.5|193886.5|194020.1|193970.1|194023.7|193972.3|193936.5|193886.5|67
1747167000000|2025-05-13 20:10:00|194019.8|193969.8|194089.4|194039.4|194091|194039.4|194008.4|193958.4|65
1747167300000|2025-05-13 20:15:00|194092.7|194042.7|194115.1|194065.1|194115.5|194065.5|194089|194039|36
1747167600000|2025-05-13 20:20:00|194114.5|194064.5|194106.5|194056.5|194114.5|194064.5|194036.1|193986.1|51
1747167900000|2025-05-13 20:25:00|194118.3|194028.3|194154.2|194104.2|194170.3|194104.2|194108.4|194028.3|49
1747168200000|2025-05-13 20:30:00|194175|194085|194217.9|194167.9|194224.5|194174.5|194145.6|194085|94
1747168500000|2025-05-13 20:35:00|194207.7|194157.7|194228|194178|194289.5|194204.8|194198.2|194148.2|97
1747168800000|2025-05-13 20:40:00|194227.4|194177.4|194200.3|194110.3|194252.1|194187.2|194184.4|194110.3|70
1747169100000|2025-05-13 20:45:00|194202.1|194112.1|194155.5|194065.5|194203.2|194113.2|194132.5|194042.5|111
1747169400000|2025-05-13 20:50:00|194157.1|194067.1|194139.5|194049.5|194157.1|194067.1|194106.2|194016.2|54
1747169700000|2025-05-13 20:55:00|194140.8|194050.8|194306.2|194141.6|194319.3|194212.5|194138.6|194048.6|109
1747170000000|2025-05-13 21:00:00|194361.4|194147.7|194320|194010|194361.4|194147.7|194305|193995|7
1747170300000|2025-05-13 21:05:00|194405|194095|194485.8|194175.8|194643.8|194333.8|194350.6|194040.6|45
1747170600000|2025-05-13 21:10:00|194484.8|194174.8|194547.4|194237.4|194547.4|194237.4|194477|194167|6
1747170900000|2025-05-13 21:15:00|194298|193988|194399|194089.9|194399|194093.5|194130|193820|12
1747171200000|2025-05-13 21:20:00|194401|194091|194336|194026|194401|194091|194336|194026|9
1747171500000|2025-05-13 21:25:00|194336.9|194026.9|194398.2|194088.2|194403.8|194093.8|194296.5|193986.5|17
1747171800000|2025-05-13 21:30:00|194398.3|194088.3|194405|194095|194405|194095|194393.4|194083.4|5
1747172100000|2025-05-13 21:35:00|194402.3|194092.3|194403.8|194093.8|194405|194095|194402.3|194092.3|3
1747172400000|2025-05-13 21:40:00|194402.3|194092.3|194403.6|194093.6|194403.6|194108|194386|194092.1|5
1747172700000|2025-05-13 21:45:00|194405|194095|194405|194095|194405|194095|194405|194095|1
1747173300000|2025-05-13 21:55:00|194405.1|194095.1|194293.3|193983.3|194405.7|194095.7|194095|193785|18
1747173600000|2025-05-13 22:00:00|194370|194060|194357|194070.7|194370|194125|194274.5|193964.5|37
1747173900000|2025-05-13 22:05:00|194356.1|194071.5|194359.6|194145.7|194363.9|194165|194305|194071.5|32
1747174200000|2025-05-13 22:10:00|194359.4|194146|194313.6|194223.6|194380.6|194230|194310|194146|45
1747174500000|2025-05-13 22:15:00|194315.2|194225.2|194313.2|194223.2|194370.3|194230|194310|194167|23
1747174800000|2025-05-13 22:20:00|194369.9|194167|194272|194182|194369.9|194225|194272|194137.9|25
1747175100000|2025-05-13 22:25:00|194265|194175|194272.7|194182.7|194309|194183.3|194265|194144|15
1747175400000|2025-05-13 22:30:00|194309|194144|194232.6|194142.6|194309|194185|194229.9|194139.9|26
1747175700000|2025-05-13 22:35:00|194229.9|194139.9|194230|194140|194235|194145|194220|194130|39
1747176000000|2025-05-13 22:40:00|194232.2|194142.2|194227.5|194137.5|194233.5|194143.5|194225|194135|20
1747176300000|2025-05-13 22:45:00|194230.4|194140.4|194230.3|194140.3|194230.4|194140.4|194225|194135|16
1747176600000|2025-05-13 22:50:00|194225.6|194135.6|194192.2|194102.2|194231.3|194141.3|194190|194100|31
1747176900000|2025-05-13 22:55:00|194192.3|194102.3|194207.5|194117.5|194207.5|194117.5|194161.9|194071.9|42
1747177200000|2025-05-13 23:00:00|194207.8|194117.8|194215.1|194125.1|194218|194128|194198|194108|29
1747177500000|2025-05-13 23:05:00|194215.4|194125.4|194236.9|194146.9|194247.4|194157.4|194215.4|194125.4|27
1747177800000|2025-05-13 23:10:00|194235|194145|194224.7|194134.7|194246.8|194172.8|194222|194132|35
1747178100000|2025-05-13 23:15:00|194224.9|194134.9|194235|194145|194246.7|194156.7|194222|194132|27
1747178400000|2025-05-13 23:20:00|194240|194150|194215.6|194125.6|194240|194150|194205|194115|64
1747178700000|2025-05-13 23:25:00|194220.4|194130.4|194155.8|194065.8|194225.6|194135.6|194155.8|194065.8|28
1747179000000|2025-05-13 23:30:00|194158.6|194068.6|194195|194105|194200.7|194110.7|194158.6|194068.6|47
1747179300000|2025-05-13 23:35:00|194195.2|194105.2|194178|194088|194200|194110|194172.9|194082.9|45
1747179600000|2025-05-13 23:40:00|194180.6|194090.6|194171.4|194081.4|194191.2|194101.2|194162.6|194072.6|60
1747179900000|2025-05-13 23:45:00|194160.5|194070.5|194157.1|194067.1|194164.8|194074.8|194150|194060|26
1747180200000|2025-05-13 23:50:00|194155|194065|194164.8|194074.8|194170|194080|194155|194065|34
1747180500000|2025-05-13 23:55:00|194166.5|194076.5|194138.6|194048.6|194170|194080|194120.4|194030.4|113
1747180800000|2025-05-14 00:00:00|194131.6|194041.6|194157.4|194067.4|194165|194075|194123.8|194033.8|65
1747181100000|2025-05-14 00:05:00|194159.1|194069.1|194155|194065|194163.7|194073.7|194145.9|194055.9|69
1747181400000|2025-05-14 00:10:00|194163.4|194073.4|194162.4|194072.4|194165.9|194075.9|194145|194055|49
1747181700000|2025-05-14 00:15:00|194165|194075|194192.5|194102.5|194197|194107|194142.1|194052.1|73
1747182000000|2025-05-14 00:20:00|194193.9|194103.9|194241.2|194151.2|194252.7|194162.7|194188.3|194098.3|78
1747182300000|2025-05-14 00:25:00|194244.5|194154.5|194205.8|194115.8|194248|194158|194188.7|194098.7|91
1747182600000|2025-05-14 00:30:00|194206|194116|194184|194094|194213.6|194123.6|194176.1|194086.1|76
1747182900000|2025-05-14 00:35:00|194174.4|194084.4|194174.3|194084.3|194182.5|194092.5|194163.9|194073.9|59
1747183200000|2025-05-14 00:40:00|194176.1|194086.1|194180.3|194090.3|194193.5|194103.5|194174.3|194084.3|61
1747183500000|2025-05-14 00:45:00|194180.2|194090.2|194180|194090|194188.3|194098.3|194157|194067|50
1747183800000|2025-05-14 00:50:00|194181.5|194091.5|194143|194053|194192.7|194102.7|194139.7|194049.7|82
1747184100000|2025-05-14 00:55:00|194140.5|194050.5|194145.1|194055.1|194163.8|194073.8|194135.3|194045.3|101
1747184400000|2025-05-14 01:00:00|194144.4|194054.4|194206.8|194116.8|194210|194120|194142.7|194052.7|69
1747184700000|2025-05-14 01:05:00|194205|194115|194178.6|194088.6|194205.5|194115.5|194173|194083|53
1747185000000|2025-05-14 01:10:00|194187|194097|194136.4|194046.4|194195.9|194105.9|194127.9|194037.9|130
1747185300000|2025-05-14 01:15:00|194139.5|194049.5|194135.6|194045.6|194174.4|194084.4|194119.1|194029.1|93
1747185600000|2025-05-14 01:20:00|194135.2|194045.2|194086.9|193996.9|194141.5|194051.5|194085.3|193995.3|39
1747185900000|2025-05-14 01:25:00|194089.3|193999.3|194069.4|193979.4|194089.3|193999.3|194065.3|193975.3|40
1747186200000|2025-05-14 01:30:00|194066.9|193976.9|194158.3|194068.3|194164|194074|194039.1|193949.1|180
1747186500000|2025-05-14 01:35:00|194153.4|194063.4|194235.9|194145.9|194241.5|194151.5|194153.4|194063.4|102
1747186800000|2025-05-14 01:40:00|194239.5|194149.5|194200|194110|194265.6|194175.6|194190.3|194100.3|76
1747187100000|2025-05-14 01:45:00|194198.9|194108.9|194227.9|194137.9|194234.2|194144.2|194181.4|194091.4|110
1747187400000|2025-05-14 01:50:00|194225.4|194135.4|194245.2|194155.2|194260.5|194170.5|194215|194125|66
1747187700000|2025-05-14 01:55:00|194241.8|194151.8|194240.7|194150.7|194270|194180|194219.7|194129.7|70
1747188000000|2025-05-14 02:00:00|194242.5|194152.5|194276.3|194186.3|194278.9|194188.9|194235.6|194145.6|78
1747188300000|2025-05-14 02:05:00|194273.6|194183.6|194273.8|194183.8|194278.2|194188.2|194262.2|194172.2|29
1747188600000|2025-05-14 02:10:00|194269.8|194179.8|194243.7|194153.7|194272.9|194182.9|194224.5|194134.5|44
1747188900000|2025-05-14 02:15:00|194245|194155|194254.3|194164.3|194278.8|194188.8|194245|194155|25
1747189200000|2025-05-14 02:20:00|194253.6|194163.6|194262|194172|194278.3|194188.3|194240|194150|59
1747189500000|2025-05-14 02:25:00|194271.3|194181.3|194263.4|194173.4|194271.6|194181.6|194257.5|194167.5|42
1747189800000|2025-05-14 02:30:00|194266.6|194176.6|194268.6|194178.6|194273.7|194183.7|194262.5|194172.5|46
1747190100000|2025-05-14 02:35:00|194262.5|194172.5|194272.2|194182.2|194280.9|194215.3|194262.5|194172.5|33
1747190400000|2025-05-14 02:40:00|194262.5|194172.5|194266.8|194176.8|194271.4|194181.4|194262.5|194172.5|14
1747190700000|2025-05-14 02:45:00|194262.5|194172.5|194220.4|194130.4|194269.4|194179.4|194218.3|194128.3|41
1747191000000|2025-05-14 02:50:00|194224.5|194134.5|194218.9|194128.9|194238.7|194148.7|194218.9|194128.9|43
1747191300000|2025-05-14 02:55:00|194220|194130|194227.3|194137.3|194237.3|194147.3|194214|194124|57
1747191600000|2025-05-14 03:00:00|194233|194143|194239.7|194149.7|194243.2|194153.2|194227.1|194137.1|50
1747191900000|2025-05-14 03:05:00|194244.1|194154.1|194229.1|194139.1|194278.2|194188.2|194228|194138|69
1747192200000|2025-05-14 03:10:00|194230|194140|194215.3|194125.3|194230|194140|194213.3|194123.3|28
1747192500000|2025-05-14 03:15:00|194229.4|194139.4|194233.8|194143.8|194242.4|194152.4|194215|194125|49
1747192800000|2025-05-14 03:20:00|194236|194146|194189.3|194099.3|194240.5|194150.5|194189.3|194099.3|64
1747193100000|2025-05-14 03:25:00|194193.3|194103.3|194197.5|194107.5|194201.4|194111.4|194188.6|194098.6|44
1747193400000|2025-05-14 03:30:00|194199.4|194109.4|194189.3|194099.3|194210.1|194120.1|194183.9|194093.9|46
1747193700000|2025-05-14 03:35:00|194190|194100|194189.2|194099.2|194194.9|194104.9|194183.3|194093.3|43
1747194000000|2025-05-14 03:40:00|194196.5|194106.5|194188.9|194098.9|194237.1|194106.5|194182|194068.2|40
1747194300000|2025-05-14 03:45:00|194185.6|194095.6|194190.7|194100.7|194243.9|194107.8|194185.1|194074.9|36
1747194600000|2025-05-14 03:50:00|194190.5|194100.5|194196.4|194106.4|194236.9|194109|194187.7|194071.9|48
1747194900000|2025-05-14 03:55:00|194197|194107|194148.6|194058.6|194197|194107|194146.3|194056.3|53
1747195200000|2025-05-14 04:00:00|194149.1|194059.1|194142|194052|194159.6|194069.6|194135.7|194045.7|73
1747195500000|2025-05-14 04:05:00|194130.8|194040.8|194150|194060|194154.5|194064.5|194122.1|194032.1|31
1747195800000|2025-05-14 04:10:00|194149.6|194059.6|194152.7|194062.7|194155|194065|194147.8|194057.8|27
1747196100000|2025-05-14 04:15:00|194145.6|194055.6|194160|194070|194201|194075.9|194143.1|194030|22
1747196400000|2025-05-14 04:20:00|194159.1|194069.1|194154.2|194064.2|194167.5|194077.5|194127|194037|53
1747196700000|2025-05-14 04:25:00|194157.2|194067.2|194120|194030|194159.1|194069.1|194117|194027|35
1747197000000|2025-05-14 04:30:00|194121|194031|194096.8|194006.8|194125|194035|194095|194005|43
1747197300000|2025-05-14 04:35:00|194095.3|194005.3|194131.2|194041.2|194133.1|194043.1|194089|193999|56
1747197600000|2025-05-14 04:40:00|194128.3|194038.3|194151.9|194061.9|194153.7|194063.7|194125|194035|39
1747197900000|2025-05-14 04:45:00|194150|194060|194151|194061|194152.5|194062.5|194145|194055|13
1747198200000|2025-05-14 04:50:00|194150|194060|194178|194088|194184.4|194094.4|194150|194060|28
1747198500000|2025-05-14 04:55:00|194175|194085|194179.1|194089.1|194201.1|194111.1|194175|194085|45
1747198800000|2025-05-14 05:00:00|194181.5|194091.5|194184.5|194094.5|194190|194100|194168.2|194078.2|34
1747199100000|2025-05-14 05:05:00|194165|194075|194122.1|194032.1|194168.5|194078.5|194115.4|194025.4|64
1747199400000|2025-05-14 05:10:00|194120|194030|194112|194022|194123.6|194033.6|194085.9|193995.9|25
1747199700000|2025-05-14 05:15:00|194110|194020|194117.9|194027.9|194133.2|194043.2|194109.4|194019.4|31
1747200000000|2025-05-14 05:20:00|194116.3|194026.3|194109.9|194019.9|194173.8|194026.3|194107.6|193971|39
1747200300000|2025-05-14 05:25:00|194113.1|194023.1|194144.4|194054.4|194211.2|194066.3|194109.9|193993.3|33
1747200600000|2025-05-14 05:30:00|194147.1|194057.1|194126.1|194036.1|194149.7|194059.7|194124.7|194034.7|34
1747200900000|2025-05-14 05:35:00|194125|194035|194130.6|194040.6|194164.7|194074.7|194121.1|194031.1|67
1747201200000|2025-05-14 05:40:00|194127.9|194037.9|194114.3|194024.3|194127.9|194037.9|194105.1|194015.1|29
1747201500000|2025-05-14 05:45:00|194117.5|194027.5|194109.7|194019.7|194124.5|194034.5|194108.3|194018.3|41
1747201800000|2025-05-14 05:50:00|194112.7|194022.7|194129|194039|194133.6|194043.6|194106.8|194016.8|211
1747202100000|2025-05-14 05:55:00|194132.5|194042.5|194174.4|194084.4|194174.4|194084.4|194131.7|194041.7|49
1747202400000|2025-05-14 06:00:00|194173.9|194083.9|194157.5|194067.5|194199.7|194109.7|194142.9|194052.9|163
1747202700000|2025-05-14 06:05:00|194159|194069|194214.4|194124.4|194238.5|194148.5|194154.6|194064.6|133
1747203000000|2025-05-14 06:10:00|194213.3|194123.3|194184.6|194094.6|194215.4|194125.4|194178.5|194088.5|168
1747203300000|2025-05-14 06:15:00|194189.5|194099.5|194174.1|194084.1|194189.5|194099.5|194171|194081|49
1747203600000|2025-05-14 06:20:00|194180.5|194090.5|194117|194027|194192.5|194102.5|194116.8|194026.8|77
1747203900000|2025-05-14 06:25:00|194114.5|194024.5|194010.5|193920.5|194120|194030|193965.3|193895.3|82
1747204200000|2025-05-14 06:30:00|194014.1|193924.1|194010.5|193920.5|194024.6|193934.6|194005.6|193915.6|53
1747204500000|2025-05-14 06:35:00|194017.2|193927.2|194009.2|193919.2|194026.1|193936.1|194001.2|193911.2|80
1747204800000|2025-05-14 06:40:00|194006|193916|194016.5|193926.5|194042.9|193952.9|194003.4|193913.4|91
1747205100000|2025-05-14 06:45:00|194019|193929|194020.9|193930.9|194031.2|193941.2|194016.5|193926.5|48
1747205400000|2025-05-14 06:50:00|194020|193930|194072.3|193982.3|194084.7|193994.7|194010.6|193920.6|128
1747205700000|2025-05-14 06:55:00|194074|193984|194062.2|193972.2|194083.5|193993.5|194053.7|193963.7|167
1747206000000|2025-05-14 07:00:00|194069.1|193979.1|193907.2|193857.2|194092.6|194002.6|193906.2|193856.2|115
1747206300000|2025-05-14 07:05:00|193925|193835|193944.3|193854.3|193984.7|193894.7|193910.9|193831.3|114
1747206600000|2025-05-14 07:10:00|193941.9|193851.9|193979.4|193889.4|193992.9|193917.7|193931.6|193841.6|125
1747206900000|2025-05-14 07:15:00|193976.6|193886.6|193984|193894|194013.4|193923.4|193975|193885|116
1747207200000|2025-05-14 07:20:00|193984.5|193894.5|193987.5|193897.5|194020.2|193930.2|193982.1|193892.1|111
1747207500000|2025-05-14 07:25:00|193988.5|193898.5|193984|193894|194008.6|193918.6|193983.4|193893.4|87
1747207800000|2025-05-14 07:30:00|193964.1|193914.1|193974.9|193884.9|193983.9|193914.1|193932|193842|110
1747208100000|2025-05-14 07:35:00|193974.6|193884.6|193905.2|193815.2|193975.6|193885.6|193889.1|193799.1|142
1747208400000|2025-05-14 07:40:00|193900.7|193810.7|193963.1|193873.1|193969.4|193879.4|193889.6|193799.6|188
1747208700000|2025-05-14 07:45:00|193962.9|193872.9|193951.7|193861.7|193985.3|193895.3|193940.5|193850.5|125
1747209000000|2025-05-14 07:50:00|193943.3|193853.3|193885.7|193795.7|193944.9|193854.9|193834.4|193770.1|83
1747209300000|2025-05-14 07:55:00|193881.7|193791.7|193891.1|193801.1|193911.6|193821.6|193872.5|193782.5|119
1747209600000|2025-05-14 08:00:00|193889.1|193799.1|193770|193680|193890.8|193800.8|193747.9|193657.9|160
1747209900000|2025-05-14 08:05:00|193765.2|193675.2|193719|193629|193766.5|193676.5|193668.6|193578.6|158
1747210200000|2025-05-14 08:10:00|193720|193630|193738.4|193648.4|193780|193690|193709|193619|175
1747210500000|2025-05-14 08:15:00|193736|193646|193676.5|193586.5|193786|193696|193664.7|193574.7|197
1747210800000|2025-05-14 08:20:00|193673.7|193583.7|193536.4|193486.4|193673.7|193583.7|193523.4|193473.4|164
1747211100000|2025-05-14 08:25:00|193534.6|193484.6|193527.4|193437.4|193630.2|193540.2|193527.4|193437.4|162
1747211400000|2025-05-14 08:30:00|193536.6|193446.6|193570|193480|193577.1|193487.1|193527|193437|121
1747211700000|2025-05-14 08:35:00|193572.4|193482.4|193564.5|193474.5|193621.7|193531.7|193542.9|193452.9|100
1747212000000|2025-05-14 08:40:00|193574.7|193484.7|193550.8|193460.8|193603.8|193513.8|193531.8|193441.8|142
1747212300000|2025-05-14 08:45:00|193546.2|193456.2|193619.9|193529.9|193620.3|193530.3|193540.3|193450.3|120
1747212600000|2025-05-14 08:50:00|193625.9|193535.9|193586.1|193496.1|193635.2|193545.2|193569.7|193479.7|166
1747212900000|2025-05-14 08:55:00|193583.9|193493.9|193623.9|193533.9|193661.5|193571.5|193576|193486|221
1747213200000|2025-05-14 09:00:00|193622.9|193532.9|193714.8|193624.8|193728.8|193638.8|193618.6|193528.6|185
1747213500000|2025-05-14 09:05:00|193717.4|193627.4|193636.1|193546.1|193721.3|193633.1|193592.6|193516.9|264
1747213800000|2025-05-14 09:10:00|193632.2|193542.2|193572.5|193482.5|193637.7|193547.7|193564.3|193475|206
1747214100000|2025-05-14 09:15:00|193555.2|193505.2|193628.3|193538.3|193658|193581.9|193552.5|193486.8|307
1747214400000|2025-05-14 09:20:00|193621.2|193531.2|193568|193518|193630.6|193563.8|193564.9|193509.8|147
1747214700000|2025-05-14 09:25:00|193571.6|193521.6|193523|193473|193571.6|193521.6|193501|193451|147
1747215000000|2025-05-14 09:30:00|193517.6|193467.6|193542.4|193452.4|193547.5|193485.1|193490.7|193440.7|79
1747215300000|2025-05-14 09:35:00|193544.4|193454.4|193609.4|193519.4|193619|193529|193542.4|193452.4|126
1747215600000|2025-05-14 09:40:00|193607.2|193517.2|193603.6|193553.6|193659.3|193580.9|193588.9|193516.2|129
1747215900000|2025-05-14 09:45:00|193625|193535|193554.9|193464.9|193625|193535|193544.1|193454.1|111
1747216200000|2025-05-14 09:50:00|193554|193464|193592.9|193542.9|193631.2|193571.4|193551.2|193461.2|180
1747216500000|2025-05-14 09:55:00|193593.7|193543.7|193626|193536|193651.4|193592.3|193588.6|193521.2|83
1747216800000|2025-05-14 10:00:00|193628.9|193538.9|193703.2|193613.2|193705.6|193623.9|193628.9|193538.9|161
1747217100000|2025-05-14 10:05:00|193704.5|193614.5|193710.4|193620.4|193740.9|193650.9|193693.1|193603.1|78
1747217400000|2025-05-14 10:10:00|193710.6|193620.6|193742.5|193652.5|193792.1|193721.1|193710.6|193620.6|101
1747217700000|2025-05-14 10:15:00|193746.7|193656.7|193777.6|193687.6|193792.3|193702.3|193709.4|193619.4|109
1747218000000|2025-05-14 10:20:00|193776.7|193686.7|193747.2|193657.2|193785.2|193695.2|193745|193655|120
1747218300000|2025-05-14 10:25:00|193746.6|193656.6|193744.1|193654.1|193751.8|193661.8|193738.9|193648.9|96
1747218600000|2025-05-14 10:30:00|193741.2|193651.2|193644.9|193554.9|193747.5|193664.5|193630.5|193540.5|262
1747218900000|2025-05-14 10:35:00|193636.4|193546.4|193716.7|193626.7|193732.8|193666.9|193636.3|193546.3|139
1747219200000|2025-05-14 10:40:00|193716.4|193626.4|193748.3|193658.3|193784.2|193694.2|193716.4|193626.4|110
1747219500000|2025-05-14 10:45:00|193746.4|193656.4|193673.2|193583.2|193749.3|193659.3|193609.6|193553.2|204
1747219800000|2025-05-14 10:50:00|193675.6|193585.6|193624.4|193534.4|193690.5|193600.5|193619.9|193529.9|168
1747220100000|2025-05-14 10:55:00|193624.2|193534.2|193669.3|193619.3|193677.2|193627.2|193570.7|193510|229
1747220400000|2025-05-14 11:00:00|193673.9|193623.9|193777.1|193687.1|193781.9|193705.2|193673.7|193609|209
1747220700000|2025-05-14 11:05:00|193774.2|193684.2|193710.1|193660.1|193777.7|193707.2|193694|193636.3|271
1747221000000|2025-05-14 11:10:00|193711.5|193661.5|193686.4|193636.4|193755.2|193686.8|193686.4|193636.4|169
1747221300000|2025-05-14 11:15:00|193685.4|193635.4|193665.5|193615.5|193728.9|193678.9|193662|193612|188
1747221600000|2025-05-14 11:20:00|193666|193616|193649.5|193599.5|193693.9|193643.9|193642.6|193585|124
1747221900000|2025-05-14 11:25:00|193648|193598|193628.2|193578.2|193667.8|193617.8|193586.2|193536.2|241
1747222200000|2025-05-14 11:30:00|193628.4|193578.4|193568.6|193518.6|193633.1|193583.1|193560.6|193490.5|224
1747222500000|2025-05-14 11:35:00|193567.5|193517.5|193569.2|193519.2|193593.6|193530.4|193560.5|193495.1|193
1747222800000|2025-05-14 11:40:00|193570.7|193520.7|193608.2|193558.2|193626.5|193566.1|193570|193501.9|114
1747223100000|2025-05-14 11:45:00|193609|193559|193653.9|193603.9|193672.3|193622.3|193597.5|193532.2|208
1747223400000|2025-05-14 11:50:00|193654.1|193604.1|193654.1|193604.1|193674.3|193624.3|193636.2|193586.2|142
1747223700000|2025-05-14 11:55:00|193655.4|193605.4|193698.1|193648.1|193715.6|193665.6|193655.4|193605.4|170
1747224000000|2025-05-14 12:00:00|193696.8|193646.8|193653|193603|193697.9|193647.9|193643.7|193555.6|255
1747224300000|2025-05-14 12:05:00|193657.1|193607.1|193785.2|193735.2|193786.7|193736.7|193648.4|193590|228
1747224600000|2025-05-14 12:10:00|193791.8|193741.8|193716.6|193666.6|193798|193748|193710.8|193660.8|228
1747224900000|2025-05-14 12:15:00|193712.9|193662.9|193606|193556|193748.4|193698.4|193576.1|193526.1|335
1747225200000|2025-05-14 12:20:00|193611.5|193561.5|193461.4|193411.4|193611.5|193561.5|193455|193405|329
1747225500000|2025-05-14 12:25:00|193461|193411|193314.6|193264.6|193510.3|193460.3|193241.7|193191.7|430
1747225800000|2025-05-14 12:30:00|193311.5|193261.5|193237.9|193187.9|193324.4|193274.4|193221.6|193171.6|219
1747226100000|2025-05-14 12:35:00|193236.4|193186.4|193240|193190|193354.9|193304.9|193192|193142|303
1747226400000|2025-05-14 12:40:00|193241.9|193191.9|193095.7|193045.7|193257.2|193207.2|193086.4|193036.4|260
1747226700000|2025-05-14 12:45:00|193094.8|193044.8|193134|193084|193136.5|193086.5|193049.2|192999.2|294
1747227000000|2025-05-14 12:50:00|193132.6|193082.6|193254.4|193164.4|193276.7|193189.2|193132.6|193067.9|214
1747227300000|2025-05-14 12:55:00|193251.6|193161.6|193265.6|193215.6|193324.9|193234.9|193228.3|193158|178
1747227600000|2025-05-14 13:00:00|193264.2|193214.2|193345.8|193295.8|193367.4|193317.4|193227.8|193177.8|345
1747227900000|2025-05-14 13:05:00|193342|193292|193475.9|193425.9|193494.6|193444.6|193338.1|193288.1|313
1747228200000|2025-05-14 13:10:00|193475.1|193425.1|193433.2|193383.2|193479|193429|193361|193311|299
1747228500000|2025-05-14 13:15:00|193433.1|193383.1|193543.5|193493.5|193572.2|193522.2|193433.1|193383.1|328
1747228800000|2025-05-14 13:20:00|193536.6|193486.6|193420.3|193370.3|193558.6|193500.1|193408.9|193358.9|239
1747229100000|2025-05-14 13:25:00|193437.3|193387.3|193308.3|193258.3|193438.1|193388.1|193297.1|193247.1|288
1747229400000|2025-05-14 13:30:00|193300.9|193250.9|193488.4|193438.4|193493.6|193443.6|193299.7|193249.7|282
1747229700000|2025-05-14 13:35:00|193487.3|193437.3|193385.7|193335.7|193495.3|193445.3|193340.5|193290.5|315
1747230000000|2025-05-14 13:40:00|193379.8|193329.8|193359.1|193309.1|193382.6|193332.6|193280.7|193229.8|312
1747230300000|2025-05-14 13:45:00|193354|193304|193297.3|193247.3|193395.4|193345.4|193297.3|193247.3|347
1747230600000|2025-05-14 13:50:00|193301.5|193251.5|193295.5|193245.5|193335.3|193285.3|193260.5|193193.6|416
1747230900000|2025-05-14 13:55:00|193295.4|193245.4|193297.8|193247.8|193302.4|193252.4|193230.5|193148.3|345
1747231200000|2025-05-14 14:00:00|193296.4|193246.4|193391|193341|193433.7|193383.7|193296.4|193246.4|331
1747231500000|2025-05-14 14:05:00|193388|193338|193276.3|193226.3|193401.1|193351.1|193272|193222|303
1747231800000|2025-05-14 14:10:00|193277.7|193227.7|193403.7|193353.7|193412|193362|193254.9|193204.9|318
1747232100000|2025-05-14 14:15:00|193402.5|193352.5|193698|193648|193699.2|193649.2|193369.6|193319.6|354
1747232400000|2025-05-14 14:20:00|193698.4|193648.4|193741.8|193691.8|193746.8|193696.8|193641.5|193591.5|257
1747232700000|2025-05-14 14:25:00|193738.2|193688.2|193650.4|193560.4|193742.1|193692.1|193612|193558.9|260
1747233000000|2025-05-14 14:30:00|193650.2|193560.2|193755.3|193705.3|193796.9|193746.9|193631.4|193560.2|299
1747233300000|2025-05-14 14:35:00|193755.2|193705.2|193737.7|193687.7|193796.2|193746.2|193714.5|193664.5|164
1747233600000|2025-05-14 14:40:00|193734|193684|193792|193742|193798.9|193748.9|193670.4|193620.4|260
1747233900000|2025-05-14 14:45:00|193793.2|193743.2|193711.3|193661.3|193860.6|193810.6|193706.6|193656.6|194
1747234200000|2025-05-14 14:50:00|193708.8|193658.8|193653.3|193603.3|193708.8|193658.8|193630.1|193571.2|196
1747234500000|2025-05-14 14:55:00|193650.8|193600.8|193636.1|193586.1|193685.2|193635.2|193633.6|193583.6|225
1747234800000|2025-05-14 15:00:00|193632.7|193582.7|193638.7|193588.7|193647.6|193597.6|193564.1|193514.1|233
1747235100000|2025-05-14 15:05:00|193640.5|193590.5|193567|193517|193681.4|193631.4|193556.1|193506.1|203
1747235400000|2025-05-14 15:10:00|193565.3|193515.3|193707.4|193657.4|193762.3|193712.3|193513.4|193463.4|310
1747235700000|2025-05-14 15:15:00|193708.6|193658.6|193641.5|193591.5|193708.6|193658.6|193614.9|193564.9|278
1747236000000|2025-05-14 15:20:00|193640|193590|193642.3|193592.3|193644.2|193594.2|193592.9|193542.9|201
1747236300000|2025-05-14 15:25:00|193640.1|193590.1|193591.1|193501.1|193681.7|193631.7|193556.2|193489.9|268
1747236600000|2025-05-14 15:30:00|193592.8|193502.8|193571.8|193521.8|193598.5|193534.5|193524.2|193474.2|350
1747236900000|2025-05-14 15:35:00|193566.2|193516.2|193652.8|193562.8|193679.4|193629.4|193566.2|193500.6|192
1747237200000|2025-05-14 15:40:00|193653|193563|193609.5|193559.5|193671.2|193593.4|193578.4|193528.4|200
1747237500000|2025-05-14 15:45:00|193611|193561|193627.9|193577.9|193667.1|193617.1|193595.9|193545.9|203
1747237800000|2025-05-14 15:50:00|193626|193576|193606.4|193556.4|193681.7|193631.7|193600.6|193550.6|207
1747238100000|2025-05-14 15:55:00|193605.3|193555.3|193579.4|193529.4|193605.3|193555.3|193536.1|193486.1|170
1747238400000|2025-05-14 16:00:00|193578.5|193528.5|193594.1|193544.1|193621.7|193571.7|193575.5|193525.5|130
1747238700000|2025-05-14 16:05:00|193593.3|193543.3|193587.1|193537.1|193609.6|193559.6|193530.3|193480.3|108
1747239000000|2025-05-14 16:10:00|193583.3|193533.3|193633.7|193583.7|193637.6|193587.6|193573|193523|113
1747239300000|2025-05-14 16:15:00|193641.8|193591.8|193628.8|193578.8|193649.5|193594.5|193574.4|193524.4|170
1747239600000|2025-05-14 16:20:00|193628.9|193578.9|193652.7|193602.7|193666.7|193616.7|193625.9|193575.9|115
1747239900000|2025-05-14 16:25:00|193653.9|193603.9|193656|193606|193689.9|193639.9|193648.6|193584.1|85
1747240200000|2025-05-14 16:30:00|193661.2|193611.2|193510.6|193460.6|193714.1|193664.1|193498.5|193431.2|185
1747240500000|2025-05-14 16:35:00|193506.3|193456.3|193499.2|193449.2|193568.5|193518.5|193496.2|193446.2|153
1747240800000|2025-05-14 16:40:00|193498.1|193448.1|193739.6|193649.6|193804.6|193714.6|193495.9|193445.9|472
1747241100000|2025-05-14 16:45:00|193737.8|193647.8|193711.7|193661.7|193755.7|193671.7|193628.6|193538.6|280
1747241400000|2025-05-14 16:50:00|193716.3|193666.3|193679.5|193629.5|193716.3|193666.3|193652.5|193602.5|213
1747241700000|2025-05-14 16:55:00|193680.9|193630.9|193629.4|193579.4|193695|193636.1|193622|193572|180
1747242000000|2025-05-14 17:00:00|193632.6|193582.6|193783.8|193693.8|193785.4|193695.4|193584.2|193534.2|161
1747242300000|2025-05-14 17:05:00|193781.5|193691.5|193794.5|193704.5|193808.8|193718.8|193739.1|193649.1|93
1747242600000|2025-05-14 17:10:00|193791.9|193701.9|193743.6|193693.6|193802.5|193741.4|193734.6|193675|128
1747242900000|2025-05-14 17:15:00|193743|193693|193759.5|193709.5|193799.7|193749.7|193739.9|193689.9|157
1747243200000|2025-05-14 17:20:00|193756.8|193706.8|193766.1|193716.1|193797.5|193747.5|193740.5|193690.5|148
1747243500000|2025-05-14 17:25:00|193767.7|193717.7|193760.2|193710.2|193772.6|193722.6|193741.3|193691.3|95
1747243800000|2025-05-14 17:30:00|193758.6|193708.6|193759.6|193709.6|193769.4|193719.4|193741.1|193691.1|80
1747244100000|2025-05-14 17:35:00|193761|193711|193735.1|193685.1|193764.8|193714.8|193733.1|193683.1|84
1747244400000|2025-05-14 17:40:00|193736.4|193686.4|193739.6|193689.6|193744.7|193694.7|193710.4|193660.4|113
1747244700000|2025-05-14 17:45:00|193737.3|193687.3|193749.9|193699.9|193788.8|193738.8|193737.3|193687.3|133
1747245000000|2025-05-14 17:50:00|193743.5|193693.5|193723.8|193673.8|193748.3|193698.3|193720.9|193670.9|75
1747245300000|2025-05-14 17:55:00|193725.4|193675.4|193725.4|193675.4|193735.3|193685.3|193716.2|193666.2|166
1747245600000|2025-05-14 18:00:00|193727.9|193677.9|193753.3|193703.3|193757.2|193707.2|193723.2|193673.2|69
1747245900000|2025-05-14 18:05:00|193751.3|193701.3|193801.8|193751.8|193806.3|193756.3|193748.3|193698.3|68
1747246200000|2025-05-14 18:10:00|193800.7|193750.7|193850|193800|193869.9|193800|193770.1|193698.9|103
1747246500000|2025-05-14 18:15:00|193860.6|193810.6|193815.9|193765.9|193884.2|193834.2|193815.8|193765.8|194
1747246800000|2025-05-14 18:20:00|193817.3|193767.3|193764.3|193714.3|193835.7|193785.7|193761.1|193711.1|104
1747247100000|2025-05-14 18:25:00|193762.9|193712.9|193777.5|193727.5|193803.5|193753.5|193746.8|193696.8|111
1747247400000|2025-05-14 18:30:00|193776.8|193726.8|193754|193704|193787.1|193737.1|193707.1|193657.1|142
1747247700000|2025-05-14 18:35:00|193753.2|193703.2|193758.4|193708.4|193759.4|193709.4|193690.8|193640.8|196
1747248000000|2025-05-14 18:40:00|193759.8|193709.8|193678.8|193628.8|193760.7|193710.7|193673.7|193621|181
1747248300000|2025-05-14 18:45:00|193672.6|193622.6|193564.2|193474.2|193683.9|193633.9|193556.9|193466.9|167
1747248600000|2025-05-14 18:50:00|193577.6|193527.6|193620.5|193570.5|193632|193582|193536.6|193486.6|253
1747248900000|2025-05-14 18:55:00|193623|193573|193658.6|193608.6|193684.2|193634.2|193617.4|193567.4|223
1747249200000|2025-05-14 19:00:00|193660.1|193610.1|193824.8|193774.8|193827.4|193777.4|193658.7|193608.7|245
1747249500000|2025-05-14 19:05:00|193827.7|193777.7|193887.2|193837.2|193905.2|193847.3|193823.3|193766.2|175
1747249800000|2025-05-14 19:10:00|193888.6|193838.6|193853.3|193803.3|193890.1|193840.1|193825.4|193775.4|123
1747250100000|2025-05-14 19:15:00|193854.1|193804.1|193860.3|193810.3|193886.6|193836.6|193848.1|193798.1|119
1747250400000|2025-05-14 19:20:00|193853.8|193803.8|193922.7|193872.7|193929.8|193879.8|193845.1|193795.1|107
1747250700000|2025-05-14 19:25:00|193923.4|193873.4|193919.2|193869.2|193940|193883.7|193904.5|193850|69
1747251000000|2025-05-14 19:30:00|193917.7|193867.7|193919.4|193869.4|193923.9|193873.9|193900.8|193850.8|54
1747251300000|2025-05-14 19:35:00|193917.9|193867.9|193974.9|193924.9|193976.1|193926.1|193917.9|193867.9|118
1747251600000|2025-05-14 19:40:00|193977.1|193927.1|193962.3|193912.3|193977.3|193927.3|193942.4|193880|110
1747251900000|2025-05-14 19:45:00|193958|193908|193950.5|193900.5|193990.5|193940.5|193934.7|193884.7|185
1747252200000|2025-05-14 19:50:00|193949|193899|193944|193894|193985.9|193932.5|193938.1|193888.1|135
1747252500000|2025-05-14 19:55:00|193946.8|193896.8|193896.1|193846.1|193968.9|193918.9|193896.1|193846.1|196
1747252800000|2025-05-14 20:00:00|193892.3|193842.3|194003.2|193953.2|194003.2|193953.2|193887.3|193837.3|162
1747253100000|2025-05-14 20:05:00|194001.9|193951.9|193979.6|193929.6|194033.8|193966.9|193961|193893.9|252
1747253400000|2025-05-14 20:10:00|193981.5|193931.5|193995.8|193905.8|194004.4|193931.5|193972.3|193896.5|62
1747253700000|2025-05-14 20:15:00|193995.5|193905.5|193955.5|193905.5|193995.5|193912.9|193953.9|193898|228
1747254000000|2025-05-14 20:20:00|193956.2|193906.2|193915.1|193865.1|193961|193911|193915.1|193865.1|72
1747254300000|2025-05-14 20:25:00|193920.7|193870.7|193884.7|193834.7|193921.9|193871.9|193884.2|193825|217
1747254600000|2025-05-14 20:30:00|193887.4|193837.4|193869.5|193819.5|193920.3|193847.6|193863.8|193793.1|115
1747254900000|2025-05-14 20:35:00|193896|193806|193890.4|193840.4|193902.2|193844.5|193878.6|193806|59
1747255200000|2025-05-14 20:40:00|193888.9|193838.9|193870|193780|193899.7|193845|193845.8|193755.8|152
1747255500000|2025-05-14 20:45:00|193870.9|193780.9|193868.3|193778.3|193922.8|193836.9|193854.3|193764.3|81
1747255800000|2025-05-14 20:50:00|193866.9|193776.9|193888.3|193798.3|193904.1|193814.1|193834|193744|68
1747256100000|2025-05-14 20:55:00|193892.5|193802.5|193896.9|193806.9|193896.9|193806.9|193831.5|193741.5|114
1747256400000|2025-05-14 21:00:00|193991.7|193686.7|194000|193690|194000|193690|193991.7|193686.7|2
1747256700000|2025-05-14 21:05:00|193994.9|193690.8|194000|193690|194000|193690.8|193992|193685.1|7
1747257000000|2025-05-14 21:10:00|193997.5|193687.5|193996.2|193693.8|194000|193696.4|193993.6|193687.5|4
1747257300000|2025-05-14 21:15:00|193997.9|193692.1|193997.5|193692.5|194000|193692.5|193997.5|193690|3
1747257600000|2025-05-14 21:20:00|193993.2|193696.9|194032.7|193722.7|194032.9|193722.9|193993.2|193696.9|4
1747257900000|2025-05-14 21:25:00|194040|193730|194040|193730|194040|193730|194040|193730|1
1747258200000|2025-05-14 21:30:00|194014|193738|194035.5|193725.5|194035.5|193738|194014|193725.5|2
1747258500000|2025-05-14 21:35:00|194040|193730|194040|193730|194040|193730|194040|193730|1
1747258800000|2025-05-14 21:40:00|194036.6|193726.6|194036.6|193726.6|194036.6|193726.6|194036.6|193726.6|1
1747259100000|2025-05-14 21:45:00|194036.1|193726.1|194036.1|193726.1|194036.1|193726.1|194036.1|193726.1|1
1747259400000|2025-05-14 21:50:00|194040|193730|194040|193730|194040|193730|194040|193730|1
1747260000000|2025-05-14 22:00:00|194025|193745|193924.9|193665.4|194108.3|193905|193832.8|193554.6|48
1747260300000|2025-05-14 22:05:00|193924.8|193665.5|193838.9|193748.9|193928.7|193749|193830.5|193653.4|33
1747260600000|2025-05-14 22:10:00|193876.5|193713.1|193840|193750|193926.3|193761.4|193830|193660.4|25
1747260900000|2025-05-14 22:15:00|193839.6|193749.6|193901.1|193737.8|193941.8|193774.9|193839.6|193703.6|21
1747261200000|2025-05-14 22:20:00|193864.2|193774.2|193926.2|193694|193941.2|193774.2|193841.8|193693.9|21
1747261500000|2025-05-14 22:25:00|193885.5|193722.2|193839.4|193749.4|193918.9|193756|193825.3|193670.6|22
1747261800000|2025-05-14 22:30:00|193840|193750|193876.9|193713.6|193915|193750.1|193840|193677.2|17
1747262100000|2025-05-14 22:35:00|193912.7|193679.9|193798.2|193708.2|193912.7|193746.5|193791.4|193656.1|24
1747262400000|2025-05-14 22:40:00|193804.9|193714.9|193807.5|193717.5|193878.9|193720|193795.2|193646.9|32
1747262700000|2025-05-14 22:45:00|193805.7|193715.7|193808.1|193718.1|193810.9|193720.9|193803.2|193713.2|22
1747263000000|2025-05-14 22:50:00|193810.8|193720.8|193887.1|193797.1|193890.3|193800.3|193805.4|193715.4|23
1747263300000|2025-05-14 22:55:00|193883.6|193793.6|193870|193780|193889.8|193799.8|193867.5|193777.5|29
1747263600000|2025-05-14 23:00:00|193870.4|193780.4|193917.6|193827.6|193974.8|193884.8|193865.4|193775.4|48
1747263900000|2025-05-14 23:05:00|193916.3|193826.3|193936.6|193846.6|193940.8|193850.8|193906.1|193816.1|57
1747264200000|2025-05-14 23:10:00|193939.4|193849.4|193938.2|193848.2|193945.3|193855.3|193932.8|193842.8|68
1747264500000|2025-05-14 23:15:00|193936.5|193846.5|193936.1|193846.1|193938.1|193848.1|193930.2|193840.2|50
1747264800000|2025-05-14 23:20:00|193944.5|193854.5|193937.5|193847.5|193944.5|193854.5|193930.7|193840.7|41
1747265100000|2025-05-14 23:25:00|193936.7|193846.7|193937.3|193847.3|193938.7|193848.7|193929|193839|39
1747265400000|2025-05-14 23:30:00|193939|193849|193935|193845|193940|193850|193930.1|193840.1|20
1747265700000|2025-05-14 23:35:00|193934.2|193844.2|193930.9|193840.9|193934.3|193844.3|193921.4|193831.4|49
1747266000000|2025-05-14 23:40:00|193930.6|193840.6|193924.4|193834.4|193934.6|193844.6|193923.9|193833.9|45
1747266300000|2025-05-14 23:45:00|193927.7|193837.7|193925.1|193835.1|193948.5|193858.5|193923.5|193833.5|53
1747266600000|2025-05-14 23:50:00|193922.6|193832.6|193901.4|193811.4|193922.6|193832.6|193895.5|193805.5|71
1747266900000|2025-05-14 23:55:00|193900|193810|193893.9|193803.9|193910.1|193820.1|193872.7|193782.7|180
1747267200000|2025-05-15 00:00:00|193897|193807|193890.1|193800.1|193903.5|193813.5|193879.9|193789.9|99
1747267500000|2025-05-15 00:05:00|193887.1|193797.1|193879.8|193789.8|193902|193812|193878.4|193788.4|107
1747267800000|2025-05-15 00:10:00|193868.9|193778.9|193847.5|193757.5|193868.9|193778.9|193814.7|193724.7|78
1747268100000|2025-05-15 00:15:00|193850.6|193760.6|193817.8|193727.8|193856.6|193766.6|193814.4|193724.4|68
1747268400000|2025-05-15 00:20:00|193819.1|193729.1|193825.8|193735.8|193835.7|193745.7|193808.4|193718.4|166
1747268700000|2025-05-15 00:25:00|193821.2|193731.2|193821.1|193731.1|193828.7|193738.7|193809.1|193719.1|136
1747269000000|2025-05-15 00:30:00|193824.3|193734.3|193807.7|193717.7|193833.7|193743.7|193802.5|193712.5|140
1747269300000|2025-05-15 00:35:00|193805.4|193715.4|193782.3|193692.3|193829.6|193747.7|193772.5|193682.5|197
1747269600000|2025-05-15 00:40:00|193782.2|193692.2|193766.7|193676.7|193790.7|193700.7|193763.6|193673.6|223
1747269900000|2025-05-15 00:45:00|193770.4|193680.4|193747.1|193657.1|193783|193693|193734.1|193644.1|125
1747270200000|2025-05-15 00:50:00|193749.8|193659.8|193703.6|193613.6|193762.2|193672.2|193693.6|193603.6|216
1747270500000|2025-05-15 00:55:00|193708|193618|193690.4|193600.4|193753.3|193652.7|193674.6|193588.5|214
1747270800000|2025-05-15 01:00:00|193682.7|193592.7|193665.6|193575.6|193690.4|193600.4|193625.1|193551.6|234
1747271100000|2025-05-15 01:05:00|193669.3|193579.3|193709.4|193619.4|193737.5|193648.5|193655.4|193565.4|312
1747271400000|2025-05-15 01:10:00|193712.1|193622.1|193695.6|193605.6|193715|193646.6|193665.6|193595.5|183
1747271700000|2025-05-15 01:15:00|193697.1|193607.1|193675.3|193625.3|193714.5|193640.5|193671.2|193581.2|245
1747272000000|2025-05-15 01:20:00|193680|193630|193675.1|193585.1|193711.3|193636.9|193649|193580.6|180
1747272300000|2025-05-15 01:25:00|193673.7|193583.7|193683.3|193633.3|193713.5|193661.1|193644.8|193579.3|168
1747272600000|2025-05-15 01:30:00|193687.3|193637.3|193706|193656|193733.6|193667.5|193660.7|193592.3|390
1747272900000|2025-05-15 01:35:00|193707.6|193657.6|193679|193629|193720.4|193670.4|193677.1|193608.1|365
1747273200000|2025-05-15 01:40:00|193678.3|193628.3|193780.7|193690.7|193795.2|193714.1|193665.2|193615.2|213
1747273500000|2025-05-15 01:45:00|193785.8|193735.8|193823.3|193733.3|193829.2|193748.9|193775.8|193685.8|342
1747273800000|2025-05-15 01:50:00|193827|193737|193847.7|193757.7|193872.3|193797|193790.7|193700.7|314
1747274100000|2025-05-15 01:55:00|193852.5|193762.5|193858.8|193768.8|193901.6|193811.6|193828.2|193755.1|376
1747274400000|2025-05-15 02:00:00|193856.8|193766.8|193888.4|193798.4|193904.1|193814.1|193834.2|193744.9|428
1747274700000|2025-05-15 02:05:00|193896.3|193806.3|193861|193771|193905.1|193815.1|193844.5|193765.3|267
1747275000000|2025-05-15 02:10:00|193860.4|193770.4|193860.6|193770.6|193892.9|193808.4|193829.1|193749.4|257
1747275300000|2025-05-15 02:15:00|193867.7|193777.7|193842|193792|193902.9|193832.1|193837.3|193768.7|184
1747275600000|2025-05-15 02:20:00|193843.9|193793.9|193855.5|193805.5|193903.6|193814.8|193843.9|193771.4|252
1747275900000|2025-05-15 02:25:00|193865.7|193775.7|193863.7|193773.7|193895.2|193822|193831.7|193760|572
1747276200000|2025-05-15 02:30:00|193842|193792|193834.4|193784.4|193872.3|193804.4|193812.9|193740|217
1747276500000|2025-05-15 02:35:00|193835|193785|193817.5|193727.5|193856.6|193792.4|193794.4|193721.8|360
1747276800000|2025-05-15 02:40:00|193814.1|193724.1|193794.1|193744.1|193825.6|193752.2|193766|193687.8|480
1747277100000|2025-05-15 02:45:00|193795.1|193745.1|193821.5|193731.5|193834.9|193763.6|193772.4|193704.7|364
1747277400000|2025-05-15 02:50:00|193820.5|193730.5|193797.7|193747.7|193845.3|193776.6|193787.1|193715.9|274
1747277700000|2025-05-15 02:55:00|193805.1|193755.1|193806.2|193756.2|193828.8|193765.3|193791.3|193727.3|177
1747278000000|2025-05-15 03:00:00|193806.7|193756.7|193799.5|193709.5|193845.7|193778.8|193778.5|193691.7|288
1747278300000|2025-05-15 03:05:00|193797|193707|193802.8|193712.8|193825.7|193754|193761.7|193689.8|269
1747278600000|2025-05-15 03:10:00|193804.1|193714.1|193796.3|193746.3|193828.5|193752.7|193774.6|193704.9|237
1747278900000|2025-05-15 03:15:00|193793.5|193743.5|193778.5|193728.5|193814.6|193752.5|193769.3|193705.7|459
1747279200000|2025-05-15 03:20:00|193776.1|193726.1|193758.6|193708.6|193795.3|193734.5|193750.1|193680.5|228
1747279500000|2025-05-15 03:25:00|193758|193708|193745|193695|193797.7|193724.8|193742|193677.6|315
1747279800000|2025-05-15 03:30:00|193744|193694|193751.2|193701.2|193789.5|193728.9|193742.9|193675.2|345
1747280100000|2025-05-15 03:35:00|193753|193703|193749.9|193699.9|193770|193720|193741.2|193691.2|279
1747280400000|2025-05-15 03:40:00|193749.2|193699.2|193743.9|193693.9|193774.7|193714.8|193739|193676.8|325
1747280700000|2025-05-15 03:45:00|193746.2|193696.2|193766.7|193716.7|193778.6|193728.6|193741.7|193672.9|281
1747281000000|2025-05-15 03:50:00|193767.5|193717.5|193774.3|193724.3|193807.6|193740.5|193759.4|193697.5|252
1747281300000|2025-05-15 03:55:00|193788|193738|193800.8|193750.8|193820.3|193763.1|193773.8|193721|451
1747281600000|2025-05-15 04:00:00|193801.8|193751.8|193793.4|193743.4|193816.4|193766.4|193789.6|193739.6|178
1747281900000|2025-05-15 04:05:00|193808.5|193718.5|193853.4|193763.4|193860.1|193789.2|193808.5|193718.5|129
1747282200000|2025-05-15 04:10:00|193856.2|193766.2|193855.8|193765.8|193867.3|193784.1|193830|193755.5|162
1747282500000|2025-05-15 04:15:00|193857.1|193767.1|193851.1|193761.1|193882.8|193792.8|193837|193747|295
1747282800000|2025-05-15 04:20:00|193852.5|193762.5|193831.4|193741.4|193859.2|193769.2|193791.9|193717.3|206
1747283100000|2025-05-15 04:25:00|193838|193748|193838.8|193748.8|193853.5|193763.5|193797.7|193725.7|188
1747283400000|2025-05-15 04:30:00|193841.5|193751.5|193834.8|193744.8|193865.2|193775.2|193824|193738.7|398
1747283700000|2025-05-15 04:35:00|193833.2|193743.2|193853.3|193763.3|193859.2|193781.1|193807.7|193733.2|362
1747284000000|2025-05-15 04:40:00|193849.8|193759.8|193856.3|193766.3|193877.5|193787.5|193834|193744|355
1747284300000|2025-05-15 04:45:00|193855.3|193765.3|193841.6|193791.6|193877.5|193805.7|193825.5|193755.9|210
1747284600000|2025-05-15 04:50:00|193843.4|193793.4|193861.3|193771.3|193874.9|193799.3|193837|193765.2|249
1747284900000|2025-05-15 04:55:00|193860|193770|193827.2|193777.2|193866.7|193796.6|193824.6|193759.2|316
1747285200000|2025-05-15 05:00:00|193826.2|193776.2|193859.9|193769.9|193889.5|193826.2|193824.6|193756.9|580
1747285500000|2025-05-15 05:05:00|193861.9|193771.9|193869.4|193819.4|193893.3|193826.8|193835.5|193766.5|639
1747285800000|2025-05-15 05:10:00|193858|193808|193867.1|193777.1|193885.8|193826.2|193837.9|193765.9|250
1747286100000|2025-05-15 05:15:00|193848.6|193798.6|193884.2|193834.2|193917.6|193843.2|193839.1|193771.3|200
1747286400000|2025-05-15 05:20:00|193881.3|193831.3|193909.7|193819.7|193915.5|193846.5|193881.1|193803.8|132
1747286700000|2025-05-15 05:25:00|193909|193819|193947.9|193857.9|193953|193882.4|193882.7|193813.8|150
1747287000000|2025-05-15 05:30:00|193949|193859|193949.5|193859.5|193953.5|193879.4|193924|193854.7|100
1747287300000|2025-05-15 05:35:00|193948.5|193858.5|193998.4|193908.4|194012.2|193922.2|193941.2|193851.2|165
1747287600000|2025-05-15 05:40:00|193998.1|193908.1|194019|193929|194039.6|193949.6|193970.3|193880.3|403
1747287900000|2025-05-15 05:45:00|194020.3|193930.3|194050.7|193960.7|194061|193979.5|194007.1|193917.1|176
1747288200000|2025-05-15 05:50:00|194050.9|193960.9|194061.7|193971.7|194066.7|193976.7|194046.3|193956.3|399
1747288500000|2025-05-15 05:55:00|194055.6|193965.6|193998.2|193908.2|194055.6|193965.6|193997.2|193907.2|214
1747288800000|2025-05-15 06:00:00|193996.9|193906.9|193982.2|193892.2|194037.9|193947.9|193956.7|193866.7|218
1747289100000|2025-05-15 06:05:00|193978.9|193888.9|193972.4|193882.4|194000.6|193910.6|193949.8|193859.8|137
1747289400000|2025-05-15 06:10:00|193971.1|193881.1|193905|193815|193981.9|193891.9|193869.8|193779.8|216
1747289700000|2025-05-15 06:15:00|193900.2|193810.2|193890.4|193800.4|193919.4|193829.4|193876.8|193786.8|252
1747290000000|2025-05-15 06:20:00|193891.2|193801.2|193862.2|193772.2|193896.3|193806.3|193844.6|193754.6|332
1747290300000|2025-05-15 06:25:00|193867.5|193777.5|193850.4|193760.4|193868.4|193778.4|193827.5|193737.5|356
1747290600000|2025-05-15 06:30:00|193851.2|193761.2|193848.7|193758.7|193868|193778|193838.5|193748.5|256
1747290900000|2025-05-15 06:35:00|193849.2|193759.2|193813.2|193723.2|193856.2|193766.2|193798.1|193708.1|174
1747291200000|2025-05-15 06:40:00|193821.7|193731.7|193802.4|193712.4|193855.7|193765.7|193795.1|193705.1|368
1747291500000|2025-05-15 06:45:00|193803.2|193713.2|193777.6|193687.6|193814.2|193724.2|193769.9|193679.9|312
1747291800000|2025-05-15 06:50:00|193778.8|193688.8|193777.6|193687.6|193783.3|193693.3|193764|193674|554
1747292100000|2025-05-15 06:55:00|193777.1|193687.1|193746.1|193656.1|193782.2|193692.2|193745.2|193655.2|478
1747292400000|2025-05-15 07:00:00|193745.9|193655.9|193742.9|193652.9|193756.8|193666.8|193647.8|193597.8|427
1747292700000|2025-05-15 07:05:00|193740.9|193650.9|193720|193630|193747.9|193657.9|193700.1|193617|217
1747293000000|2025-05-15 07:10:00|193700.1|193650.1|193843.8|193753.8|193848.4|193758.4|193700.1|193630|225
1747293300000|2025-05-15 07:15:00|193846.2|193756.2|193809.8|193759.8|193902.8|193844.6|193805.8|193735|212
1747293600000|2025-05-15 07:20:00|193804.8|193754.8|193844.1|193794.1|193905.4|193823.8|193802.5|193752.4|206
1747293900000|2025-05-15 07:25:00|193850.3|193800.3|193867.8|193777.8|193931.6|193855.1|193841.1|193770.6|212
1747294200000|2025-05-15 07:30:00|193863.6|193773.6|193884.5|193794.5|193902.5|193831.8|193831.2|193755.2|328
1747294500000|2025-05-15 07:35:00|193890|193800|193935.4|193845.4|193946.4|193886.8|193870.5|193780.5|272
1747294800000|2025-05-15 07:40:00|193939.4|193849.4|193965.5|193875.5|194002.3|193912.3|193931.3|193841.3|227
1747295100000|2025-05-15 07:45:00|193962.8|193872.8|193990.4|193900.4|194046.5|193976.8|193955.6|193865.6|214
1747295400000|2025-05-15 07:50:00|193970.6|193920.6|194010.6|193920.6|194035.1|193950.1|193970.6|193897.2|219
1747295700000|2025-05-15 07:55:00|194013.6|193923.6|194021|193931|194071.4|193986.2|193990.2|193901.5|275
1747296000000|2025-05-15 08:00:00|194020|193930|193997.1|193907.1|194033.5|193968.1|193995.5|193906|118
1747296300000|2025-05-15 08:05:00|193997|193907|193935.5|193845.5|193997.5|193907.5|193900.6|193827.9|141
1747296600000|2025-05-15 08:10:00|193935.1|193845.1|193959.9|193869.9|193993.3|193904.9|193913|193823|197
1747296900000|2025-05-15 08:15:00|193963.3|193873.3|193939.9|193849.9|193966.7|193876.7|193927.2|193837.2|187
1747297200000|2025-05-15 08:20:00|193937.8|193847.8|193971.1|193881.1|193996.1|193925.4|193930.1|193840.1|145
1747297500000|2025-05-15 08:25:00|193970.3|193880.3|193975.7|193885.7|194027.2|193977.2|193950|193880.3|132
1747297800000|2025-05-15 08:30:00|193971|193881|193940.9|193850.9|193980.4|193890.4|193936.3|193846.3|189
1747298100000|2025-05-15 08:35:00|193943.5|193853.5|193921.4|193831.4|193944|193857.6|193895.6|193812.1|139
1747298400000|2025-05-15 08:40:00|193920.5|193830.5|193907.8|193857.8|193923.5|193857.8|193840.8|193773.6|156
1747298700000|2025-05-15 08:45:00|193909.4|193859.4|193924.6|193874.6|193942.6|193878|193897.8|193828.7|236
1747299000000|2025-05-15 08:50:00|193927.9|193877.9|193979.2|193889.2|193982.7|193909.4|193917.4|193850.3|160
1747299300000|2025-05-15 08:55:00|193982.2|193892.2|193934.4|193844.4|193998.7|193916.8|193906|193840.5|153
1747299600000|2025-05-15 09:00:00|193932.5|193842.5|193953.7|193903.7|193959.8|193909.8|193910.8|193841.4|401
1747299900000|2025-05-15 09:05:00|193956.7|193906.7|193929.9|193879.9|193973.3|193909.3|193920.5|193862.5|88
1747300200000|2025-05-15 09:10:00|193928|193878|193951.7|193861.7|193967.2|193895.9|193928|193858.1|175
1747300500000|2025-05-15 09:15:00|193951.2|193861.2|193953|193863|193955.6|193879.6|193898.5|193835.1|104
1747300800000|2025-05-15 09:20:00|193951.1|193861.1|193910.5|193860.5|193988.6|193918.9|193910.5|193860.5|124
1747301100000|2025-05-15 09:25:00|193913.2|193863.2|193869.2|193779.2|193926|193876|193846.3|193778.2|80
1747301400000|2025-05-15 09:30:00|193865.8|193775.8|193808.9|193758.9|193872.1|193791.6|193764.5|193714.5|114
1747301700000|2025-05-15 09:35:00|193811.2|193761.2|193785.6|193695.6|193844.2|193771.6|193780.3|193690.3|117
1747302000000|2025-05-15 09:40:00|193789.4|193699.4|193807.2|193717.2|193834.9|193744.9|193773.4|193683.4|130
1747302300000|2025-05-15 09:45:00|193805.9|193715.9|193757.8|193707.8|193824.2|193734.2|193754.9|193696.2|196
1747302600000|2025-05-15 09:50:00|193761.5|193711.5|193770.1|193720.1|193805.2|193732|193760|193682.9|201
1747302900000|2025-05-15 09:55:00|193770.5|193720.5|193750|193700|193783.5|193724.8|193746.8|193678.7|168
1747303200000|2025-05-15 10:00:00|193751|193701|193799.6|193749.6|193801.6|193751.6|193745.2|193677.4|328
1747303500000|2025-05-15 10:05:00|193797.2|193747.2|193717.7|193667.7|193800.2|193750.2|193714.7|193664.7|133
1747303800000|2025-05-15 10:10:00|193715.6|193665.6|193752.8|193662.8|193756.3|193706.3|193715.2|193650|138
1747304100000|2025-05-15 10:15:00|193750.8|193660.8|193747.1|193657.1|193753|193663|193745|193655|93
1747304400000|2025-05-15 10:20:00|193745.9|193655.9|193746.3|193656.3|193758.6|193708.6|193717.5|193646.1|124
1747304700000|2025-05-15 10:25:00|193747.3|193657.3|193744.5|193654.5|193754.2|193681.1|193713|193639.5|443
1747305000000|2025-05-15 10:30:00|193732.3|193642.3|193744|193654|193800.8|193750.8|193703.4|193640.4|232
1747305300000|2025-05-15 10:35:00|193741.4|193651.4|193627.3|193537.3|193741.4|193651.4|193581|193519.7|187
1747305600000|2025-05-15 10:40:00|193628.9|193538.9|193625|193535|193638.1|193548.1|193608.5|193518.5|96
1747305900000|2025-05-15 10:45:00|193631.5|193541.5|193661.4|193571.4|193671.3|193581.3|193630.5|193540.5|100
1747306200000|2025-05-15 10:50:00|193662.1|193572.1|193741.8|193651.8|193745.6|193655.6|193658.6|193571.9|135
1747306500000|2025-05-15 10:55:00|193740|193650|193650.4|193600.4|193740|193675|193632.5|193582.5|221
1747306800000|2025-05-15 11:00:00|193646.9|193596.9|193625.2|193575.2|193655.5|193605.5|193509.9|193455|271
1747307100000|2025-05-15 11:05:00|193626.8|193576.8|193691|193641|193691|193641|193626.8|193576.8|83
1747307400000|2025-05-15 11:10:00|193690.1|193640.1|193664.4|193574.4|193691.4|193641.4|193623.4|193566.6|207
1747307700000|2025-05-15 11:15:00|193663.6|193573.6|193512.3|193462.3|193663.6|193598|193507.1|193457.1|244
1747308000000|2025-05-15 11:20:00|193513.6|193463.6|193488.5|193438.5|193545|193494.2|193467.5|193417.5|304
1747308300000|2025-05-15 11:25:00|193490|193440|193477.2|193427.2|193501.7|193451.7|193473|193406|98
1747308600000|2025-05-15 11:30:00|193476.6|193426.6|193497.4|193447.4|193527.7|193477.7|193414.1|193364.1|219
1747308900000|2025-05-15 11:35:00|193499.5|193449.5|193432.5|193382.5|193521.1|193471.1|193432.5|193382.5|211
1747309200000|2025-05-15 11:40:00|193432.3|193382.3|193321.3|193271.3|193434.3|193384.3|193313.4|193263.4|213
1747309500000|2025-05-15 11:45:00|193321.7|193271.7|193310.8|193260.8|193356.9|193306.9|193297.5|193228|244
1747309800000|2025-05-15 11:50:00|193316|193266|193352.8|193302.8|193380.5|193320.1|193312|193262|232
1747310100000|2025-05-15 11:55:00|193352.9|193302.9|193480.2|193430.2|193483.5|193433.5|193349.6|193299.6|302
1747310400000|2025-05-15 12:00:00|193483.4|193433.4|193484.7|193434.7|193565.6|193480.8|193437.9|193383.8|491
1747310700000|2025-05-15 12:05:00|193487.9|193437.9|193464.9|193414.9|193510.3|193440.7|193450.1|193364.7|249
1747311000000|2025-05-15 12:10:00|193458.3|193408.3|193462.6|193412.6|193535.8|193485.8|193438.2|193388.2|325
1747311300000|2025-05-15 12:15:00|193461.6|193411.6|193484.5|193434.5|193500|193450|193443.2|193393.2|356
1747311600000|2025-05-15 12:20:00|193483.5|193433.5|193540.8|193490.8|193549.3|193499.3|193418.6|193368.6|280
1747311900000|2025-05-15 12:25:00|193540.3|193490.3|193635.3|193545.3|193705.8|193639.1|193536.8|193475|270
1747312200000|2025-05-15 12:30:00|193750.1|193494.9|193385.5|193335.5|193750.1|193558.6|193309.8|193259.8|333
1747312500000|2025-05-15 12:35:00|193386.4|193336.4|193416.5|193366.5|193482.7|193414.3|193353.5|193303.5|367
1747312800000|2025-05-15 12:40:00|193443.1|193353.1|193486.7|193436.7|193497.4|193447.4|193399.8|193346.2|259
1747313100000|2025-05-15 12:45:00|193490.5|193440.5|193636.1|193586.1|193640.7|193590.7|193487.5|193437.5|377
1747313400000|2025-05-15 12:50:00|193635.1|193585.1|193556.2|193466.2|193801|193715|193536.4|193465.7|464
1747313700000|2025-05-15 12:55:00|193556.6|193466.6|193472.2|193422.2|193556.6|193486.9|193409.3|193359.3|500
1747314000000|2025-05-15 13:00:00|193484.4|193434.4|193429.6|193379.6|193484.4|193434.4|193341.6|193291.6|471
1747314300000|2025-05-15 13:05:00|193429.5|193379.5|193421.6|193371.6|193492.6|193442.6|193411.5|193361.5|385
1747314600000|2025-05-15 13:10:00|193423.7|193373.7|193540.8|193450.8|193555.4|193493.7|193417.5|193367.5|342
1747314900000|2025-05-15 13:15:00|193537.9|193447.9|193690.7|193640.7|193692.1|193642.1|193454|193404|282
1747315200000|2025-05-15 13:20:00|193689.5|193639.5|193725|193675|193783|193733|193674.7|193624.7|307
1747315500000|2025-05-15 13:25:00|193724|193674|193699.4|193649.4|193766.4|193716.4|193611.3|193537|369
1747315800000|2025-05-15 13:30:00|193699.3|193649.3|193805.1|193755.1|193856.6|193806.6|193679.8|193629.8|401
1747316100000|2025-05-15 13:35:00|193807.3|193757.3|193781.3|193731.3|193841.4|193791.4|193764.2|193714.2|381
1747316400000|2025-05-15 13:40:00|193771.7|193721.7|193913|193863|193932.4|193876.7|193769.5|193719.5|379
1747316700000|2025-05-15 13:45:00|193914.4|193864.4|193976|193926|194013.5|193963.5|193914.4|193864.4|388
1747317000000|2025-05-15 13:50:00|193965.7|193915.7|193951.4|193901.4|194065.6|194015.6|193940|193890|334
1747317300000|2025-05-15 13:55:00|193949.6|193899.6|194022.3|193972.3|194033.7|193976.2|193944.4|193894.4|304
1747317600000|2025-05-15 14:00:00|194023.2|193973.2|194222.3|194132.3|194226.1|194164.6|194018.7|193968.7|413
1747317900000|2025-05-15 14:05:00|194228.3|194138.3|194177.6|194127.6|194228.3|194164|194157.9|194078.4|305
1747318200000|2025-05-15 14:10:00|194177.3|194127.3|194096.3|194046.3|194253.8|194203.8|194095|194044.2|439
1747318500000|2025-05-15 14:15:00|194109.5|194059.5|194055.6|194005.6|194164.2|194114.2|194030.7|193980.7|402
1747318800000|2025-05-15 14:20:00|194054.6|194004.6|194399.2|194349.2|194404.2|194354.2|194054.6|194004.6|341
1747319100000|2025-05-15 14:25:00|194398.1|194348.1|194320.6|194270.6|194403.3|194353.3|194320.6|194270.6|395
1747319400000|2025-05-15 14:30:00|194325.6|194275.6|194366.1|194316.1|194392.6|194342.6|194270.6|194205|420
1747319700000|2025-05-15 14:35:00|194367.3|194317.3|194406.9|194356.9|194485.8|194435.8|194360.7|194310.7|335
1747320000000|2025-05-15 14:40:00|194409.1|194359.1|194670.1|194620.1|194707.5|194657.5|194403.6|194353.6|378
1747320300000|2025-05-15 14:45:00|194671.4|194621.4|194662|194612|194684.8|194634.8|194529.4|194479.4|420
1747320600000|2025-05-15 14:50:00|194658.6|194608.6|194616.5|194566.5|194691.4|194641.4|194588.5|194538.5|282
1747320900000|2025-05-15 14:55:00|194614.8|194564.8|194729|194679|194732.5|194682.5|194611.7|194561.7|387
1747321200000|2025-05-15 15:00:00|194730|194680|194764.8|194714.8|194821|194771|194684.4|194634.4|367
1747321500000|2025-05-15 15:05:00|194763.6|194713.6|194724.6|194674.6|194770.7|194720.7|194636.8|194586.8|304
1747321800000|2025-05-15 15:10:00|194716.3|194666.3|194610.4|194560.4|194730.6|194680.6|194610.2|194560.2|239
1747322100000|2025-05-15 15:15:00|194611.6|194561.6|194681.7|194631.7|194688.5|194638.5|194575.4|194525.4|409
1747322400000|2025-05-15 15:20:00|194682.1|194632.1|194723.6|194673.6|194764.5|194714.5|194672.1|194622.1|296
1747322700000|2025-05-15 15:25:00|194725.2|194675.2|194814|194764|194880.7|194830.7|194724.6|194652.1|219
1747323000000|2025-05-15 15:30:00|194807|194757|194895.6|194845.6|194898|194848|194790.5|194740.5|307
1747323300000|2025-05-15 15:35:00|194892.1|194842.1|194998.5|194948.5|195035|194985|194892.1|194842.1|208
1747323600000|2025-05-15 15:40:00|195000|194950|194814.9|194764.9|195016.4|194966.4|194752.3|194702.3|319
1747323900000|2025-05-15 15:45:00|194814.8|194764.8|194847.5|194797.5|194888.5|194838.5|194803|194753|193
1747324200000|2025-05-15 15:50:00|194849.5|194799.5|194945.2|194855.2|194964|194914|194827|194777|230
1747324500000|2025-05-15 15:55:00|194942.7|194852.7|194884.3|194834.3|194942.7|194874|194874.6|194824.6|218
1747324800000|2025-05-15 16:00:00|194886.3|194836.3|194893.5|194843.5|194931.6|194881.6|194874.8|194803.7|152
1747325100000|2025-05-15 16:05:00|194894.7|194844.7|194731.6|194681.6|194915.6|194844.7|194724|194674|162
1747325400000|2025-05-15 16:10:00|194733.1|194683.1|194842.9|194792.9|194846.3|194796.3|194733.1|194683.1|131
1747325700000|2025-05-15 16:15:00|194842.6|194792.6|194857.9|194807.9|194882.9|194832.9|194811.4|194761.4|244
1747326000000|2025-05-15 16:20:00|194857.2|194807.2|194910.6|194860.6|194914.6|194864.6|194828.6|194778.6|163
1747326300000|2025-05-15 16:25:00|194909.2|194859.2|194882.8|194832.8|194910.3|194860.3|194863.8|194813.8|130
1747326600000|2025-05-15 16:30:00|194884.4|194834.4|194829.7|194779.7|194889.2|194839.2|194818.4|194764.3|133
1747326900000|2025-05-15 16:35:00|194831.9|194781.9|194771|194721|194890.8|194829|194765.1|194715.1|140
1747327200000|2025-05-15 16:40:00|194773.7|194723.7|194830|194780|194858.8|194808.8|194772|194722|153
1747327500000|2025-05-15 16:45:00|194831.4|194781.4|194883.9|194833.9|194893.4|194843.4|194831.4|194781.4|86
1747327800000|2025-05-15 16:50:00|194883.1|194833.1|194814.2|194764.2|194883.1|194833.1|194807.6|194757.6|136
1747328100000|2025-05-15 16:55:00|194812|194762|194760|194710|194812|194762|194759.8|194709.8|132
1747328400000|2025-05-15 17:00:00|194762.6|194712.6|194814.4|194764.4|194845.5|194795.5|194750.5|194700.5|232
1747328700000|2025-05-15 17:05:00|194815.3|194765.3|194771.2|194681.2|194821.1|194767.5|194762.7|194680.1|141
1747329000000|2025-05-15 17:10:00|194773.4|194683.4|194819.3|194769.3|194850.8|194800.8|194742.8|194683.4|117
1747329300000|2025-05-15 17:15:00|194817.9|194767.9|194859.8|194809.8|194878.3|194828.3|194792.3|194742.3|189
1747329600000|2025-05-15 17:20:00|194858.2|194808.2|194840.8|194790.8|194877.8|194827.8|194832.4|194782.4|194
1747329900000|2025-05-15 17:25:00|194844.9|194794.9|194914.6|194864.6|194930.9|194880.9|194843.7|194793.7|131
1747330200000|2025-05-15 17:30:00|194914.1|194864.1|194906.9|194856.9|194921.2|194871.2|194869.8|194819.8|171
1747330500000|2025-05-15 17:35:00|194907.6|194857.6|194876.9|194826.9|194934.2|194884.2|194854.6|194804.6|189
1747330800000|2025-05-15 17:40:00|194885.2|194835.2|194989.2|194939.2|195003|194953|194876.2|194826.2|188
1747331100000|2025-05-15 17:45:00|194987.7|194937.7|194890.9|194800.9|195007.5|194946|194864.6|194800.9|174
1747331400000|2025-05-15 17:50:00|194887.6|194797.6|194854.4|194804.4|194887.6|194832.1|194807.3|194757.3|302
1747331700000|2025-05-15 17:55:00|194854.9|194804.9|194909.7|194859.7|194910.3|194860.3|194838.8|194788.8|181
1747332000000|2025-05-15 18:00:00|194909.9|194859.9|194895.4|194845.4|194930.6|194880.6|194885|194835|186
1747332300000|2025-05-15 18:05:00|194892.5|194842.5|194735.3|194685.3|194894.1|194844.1|194733.4|194683.4|193
1747332600000|2025-05-15 18:10:00|194715.6|194665.6|194733.4|194683.4|194743|194693|194650.4|194600.4|273
1747332900000|2025-05-15 18:15:00|194736|194686|194705.4|194655.4|194744|194694|194644.5|194594.5|208
1747333200000|2025-05-15 18:20:00|194704.7|194654.7|194765.9|194715.9|194776.9|194726.9|194682.2|194632.2|188
1747333500000|2025-05-15 18:25:00|194770.2|194720.2|194953.8|194903.8|194976.4|194926.4|194766.6|194716.6|201
1747333800000|2025-05-15 18:30:00|194953.5|194903.5|195067.2|195017.2|195078|195028|194949.4|194899.4|178
1747334100000|2025-05-15 18:35:00|195074.6|195024.6|194995.1|194945.1|195074.6|195024.6|194987.7|194937.7|191
1747334400000|2025-05-15 18:40:00|194994.4|194944.4|194914.4|194864.4|194994.4|194944.4|194884.5|194834.5|304
1747334700000|2025-05-15 18:45:00|194916|194866|194883.1|194833.1|194969.5|194919.5|194883.1|194833.1|259
1747335000000|2025-05-15 18:50:00|194884.9|194834.9|194882|194832|194916.3|194866.3|194808.2|194758.2|257
1747335300000|2025-05-15 18:55:00|194884.2|194834.2|194868.3|194778.3|194925.2|194875.2|194844.6|194773.3|295
1747335600000|2025-05-15 19:00:00|194871.3|194781.3|195019.7|194929.7|195163.8|195073.8|194866.8|194776.8|336
1747335900000|2025-05-15 19:05:00|195000.6|194950.6|195013.6|194923.6|195057.6|194967.6|194970.7|194886.5|198
1747336200000|2025-05-15 19:10:00|195011.5|194921.5|194961.9|194911.9|195021.4|194940.1|194927.4|194846.4|231
1747336500000|2025-05-15 19:15:00|194963.2|194913.2|195115.2|195065.2|195144.3|195094.3|194962.4|194912.4|229
1747336800000|2025-05-15 19:20:00|195108.6|195058.6|195152.5|195102.5|195219.3|195169.3|195108.6|195058.6|265
1747337100000|2025-05-15 19:25:00|195154.2|195104.2|195110.5|195060.5|195165.3|195115.3|195054.1|195004.1|234
1747337400000|2025-05-15 19:30:00|195112.6|195062.6|195130.3|195080.3|195163.2|195113.2|195078.9|195028.9|190
1747337700000|2025-05-15 19:35:00|195122.3|195072.3|195117|195027|195130|195076.2|195089.8|195027|127
1747338000000|2025-05-15 19:40:00|195095.7|195045.7|195016.8|194966.8|195095.7|195045.7|195010.8|194960.8|204
1747338300000|2025-05-15 19:45:00|195020.1|194970.1|195043.9|194993.9|195097.9|195047.9|194965.2|194915.2|295
1747338600000|2025-05-15 19:50:00|195041.9|194991.9|195130.7|195080.7|195134.7|195084.7|195037.1|194987.1|148
1747338900000|2025-05-15 19:55:00|195131.8|195081.8|195048.1|194998.1|195134.7|195084.7|195047.7|194997.7|123
1747339200000|2025-05-15 20:00:00|195047.7|194997.7|195060.5|195010.5|195106.9|195056.9|195042.9|194992.9|115
1747339500000|2025-05-15 20:05:00|195059.9|195009.9|195055.3|195005.3|195115.7|195065.7|195051.6|195001.6|123
1747339800000|2025-05-15 20:10:00|195050.8|195000.8|195026.4|194936.4|195052.9|195002.9|194991.4|194933.5|135
1747340100000|2025-05-15 20:15:00|195027.4|194937.4|194995.8|194905.8|195041|194958|194971.4|194904.4|186
1747340400000|2025-05-15 20:20:00|194970.7|194920.7|194958|194908|194995.7|194937.6|194943.8|194889.5|111
1747340700000|2025-05-15 20:25:00|194957.9|194907.9|195007.5|194957.5|195008.7|194958.7|194957.9|194907.9|79
1747341000000|2025-05-15 20:30:00|195010.1|194960.1|195026.2|194976.2|195032.5|194982.5|194940.8|194890.8|90
1747341300000|2025-05-15 20:35:00|195028.3|194978.3|195022.4|194932.4|195042.6|194992.6|194983.6|194908.5|138
1747341600000|2025-05-15 20:40:00|195025.8|194935.8|194967.3|194917.3|195025.8|194969.6|194959.9|194909.9|148
1747341900000|2025-05-15 20:45:00|194966.6|194916.6|194969.1|194919.1|194969.1|194919.1|194944.5|194894.5|47
1747342200000|2025-05-15 20:50:00|194990|194900|194916.4|194826.4|194990|194900|194885|194803.8|69
1747342500000|2025-05-15 20:55:00|194920|194830|194974.3|194884.3|194986.4|194896.4|194911|194821|128
1747342800000|2025-05-15 21:00:00|194968|194878|194990|194680|194993.9|194900.3|194957.5|194680|7
1747343100000|2025-05-15 21:05:00|194993.9|194683.9|195000.7|194690.7|195017.1|194731|194993.9|194683.9|8
1747343400000|2025-05-15 21:10:00|195000.6|194690.6|194985.3|194685.9|195000.6|194690.6|194985.3|194684.7|12
1747343700000|2025-05-15 21:15:00|194985.2|194686|194997.1|194687.1|194997.1|194687.1|194985.2|194686|4
1747344000000|2025-05-15 21:20:00|194985.2|194684.9|195117.6|194807.6|195124.5|194814.5|194985.1|194684.9|21
1747344300000|2025-05-15 21:25:00|195118.7|194808.7|195105.4|194795.4|195118.7|194808.7|195105.4|194795.4|10
1747344600000|2025-05-15 21:30:00|195102.7|194792.7|195088.2|194778.2|195121.2|194811.2|195088.2|194778.2|21
1747344900000|2025-05-15 21:35:00|195087.4|194777.4|195085|194775|195087.4|194777.4|195084.9|194774.9|4
1747345200000|2025-05-15 21:40:00|195030.1|194751.7|194935.5|194625.5|195030.1|194751.7|194935.5|194625.5|12
1747345500000|2025-05-15 21:45:00|194935.3|194625.3|194997.1|194708.1|195031.5|194721.5|194929|194625.3|43
1747345800000|2025-05-15 21:50:00|195003|194714.9|194958.3|194709.4|195003|194724.5|194957.5|194706|36
1747346100000|2025-05-15 21:55:00|194958.1|194699.3|194986.5|194703.5|194999.9|194703.5|194958.1|194689.9|24
1747346400000|2025-05-15 22:00:00|194945|194745|194949.6|194780.1|194968.3|194791|194945|194703.7|38
1747346700000|2025-05-15 22:05:00|194949.5|194780.3|194948|194782|194950.6|194820|194905|194775.7|32
1747347000000|2025-05-15 22:10:00|194908|194818|194805.6|194715.6|194943.8|194818|194802.5|194712.5|49
1747347300000|2025-05-15 22:15:00|194803.6|194713.6|194867.3|194777.3|194867.3|194777.3|194800.4|194710.4|43
1747347600000|2025-05-15 22:20:00|194867.7|194777.7|194892.8|194802.8|194923.6|194833.6|194867.7|194777.7|29
1747347900000|2025-05-15 22:25:00|194898.5|194808.5|194904.6|194814.6|194913.5|194823.5|194898.1|194808.1|32
1747348200000|2025-05-15 22:30:00|194905.1|194815.1|194888.9|194798.9|194905.1|194815.1|194877.7|194787.7|41
1747348500000|2025-05-15 22:35:00|194891.3|194801.3|194889.1|194799.1|194903.6|194813.6|194883.4|194793.4|38
1747348800000|2025-05-15 22:40:00|194887.9|194797.9|194886.2|194796.2|194890.3|194800.3|194879.4|194789.4|17
1747349100000|2025-05-15 22:45:00|194886.3|194796.3|194900.5|194810.5|194900.5|194810.5|194884.2|194794.2|17
1747349400000|2025-05-15 22:50:00|194893.6|194803.6|194889.5|194799.5|194901.6|194811.6|194889|194799|11
1747349700000|2025-05-15 22:55:00|194887.9|194797.9|194886.7|194796.7|194887.9|194797.9|194880.4|194790.4|28
1747350000000|2025-05-15 23:00:00|194885|194795|194886.7|194796.7|194892.1|194802.1|194873.9|194783.9|21
1747350300000|2025-05-15 23:05:00|194889.8|194799.8|194882.9|194792.9|194894.8|194804.8|194875|194785|13
1747350600000|2025-05-15 23:10:00|194884.5|194794.5|194886.5|194796.5|194889.7|194799.7|194882.6|194792.6|12
1747350900000|2025-05-15 23:15:00|194887.4|194797.4|194926|194836|194927|194837|194885.9|194795.9|18
1747351200000|2025-05-15 23:20:00|194924|194834|194959.5|194869.5|194960.7|194870.7|194924|194834|14
1747351500000|2025-05-15 23:25:00|194960.2|194870.2|194955.7|194865.7|194963.6|194873.6|194955.7|194865.7|15
1747351800000|2025-05-15 23:30:00|194958.1|194868.1|194960.4|194870.4|194961.1|194871.1|194953.1|194863.1|19
1747352100000|2025-05-15 23:35:00|194961.1|194871.1|194960.7|194870.7|194962.4|194872.4|194949.5|194859.5|16
1747352400000|2025-05-15 23:40:00|194957.1|194867.1|194944|194854|194960|194870|194941|194851|45
1747352700000|2025-05-15 23:45:00|194944.8|194854.8|194905|194815|194944.8|194854.8|194905|194815|26
1747353000000|2025-05-15 23:50:00|194907.3|194817.3|194908.2|194818.2|194916.1|194826.1|194894.7|194804.7|80
1747353300000|2025-05-15 23:55:00|194906.7|194816.7|194906.3|194816.3|194920|194830|194883.5|194793.5|83
1747353600000|2025-05-16 00:00:00|194909|194819|194891.9|194801.9|194921.3|194831.3|194865.1|194775.1|159
1747353900000|2025-05-16 00:05:00|194894|194804|194936.9|194846.9|194945.9|194855.9|194894|194804|156
1747354200000|2025-05-16 00:10:00|194940|194850|194921.5|194831.5|194942.3|194852.3|194909.4|194819.4|75
1747354500000|2025-05-16 00:15:00|194919|194829|194913.2|194823.2|194978.4|194850.9|194897.7|194779.7|65
1747354800000|2025-05-16 00:20:00|194916.9|194826.9|194911.6|194821.6|194919.2|194829.2|194872.9|194782.9|131
1747355100000|2025-05-16 00:25:00|194913.2|194823.2|194913.5|194823.5|194916|194826|194869.9|194779.9|153
1747355400000|2025-05-16 00:30:00|194911.7|194821.7|194901.9|194811.9|194911.8|194821.8|194893|194803|95
1747355700000|2025-05-16 00:35:00|194899.6|194809.6|194889.2|194799.2|194910.8|194820.8|194865.3|194775.3|109
1747356000000|2025-05-16 00:40:00|194887.3|194797.3|194923.9|194833.9|194929.1|194839.1|194878.5|194788.5|91
1747356300000|2025-05-16 00:45:00|194926.2|194836.2|195015.8|194925.8|195027.2|194937.2|194924.7|194834.7|176
1747356600000|2025-05-16 00:50:00|195018.9|194928.9|194972.1|194882.1|195039.7|194949.7|194970.4|194880.4|97
1747356900000|2025-05-16 00:55:00|194974.8|194884.8|195028.4|194938.4|195038.5|194948.5|194945.9|194855.9|157
1747357200000|2025-05-16 01:00:00|195030.5|194940.5|195028.7|194938.7|195043.3|194958.2|194992|194921.9|140
1747357500000|2025-05-16 01:05:00|195032.8|194942.8|195007.6|194917.6|195037.5|194963|194975.2|194917.2|62
1747357800000|2025-05-16 01:10:00|195004.8|194914.8|194969.2|194879.2|195030|194949.7|194939|194867.9|132
1747358100000|2025-05-16 01:15:00|194971.3|194881.3|195001.5|194911.5|195010.1|194932.1|194951.1|194861.1|126
1747358400000|2025-05-16 01:20:00|195003.5|194913.5|195028.6|194938.6|195031|194941|194991.5|194901.5|92
1747358700000|2025-05-16 01:25:00|195031.1|194941.1|195034.5|194944.5|195063.7|194989.9|195025.5|194935.5|130
1747359000000|2025-05-16 01:30:00|195032.3|194942.3|195001.7|194911.7|195041.8|194951.8|195001.7|194911.7|131
1747359300000|2025-05-16 01:35:00|195003.7|194913.7|194997.5|194907.5|195006|194916|194960.9|194870.9|166
1747359600000|2025-05-16 01:40:00|194993.2|194903.2|194984.6|194894.6|195003|194913|194980|194890|101
1747359900000|2025-05-16 01:45:00|194986.3|194896.3|195012.7|194922.7|195028.1|194938.1|194970.3|194880.3|94
1747360200000|2025-05-16 01:50:00|195017.9|194927.9|195040|194950|195052|194962|195010.5|194920.5|62
1747360500000|2025-05-16 01:55:00|195046.1|194956.1|195082.7|194992.7|195112.4|195037.1|195042|194952|177
1747360800000|2025-05-16 02:00:00|195084.2|194994.2|195068.5|194978.5|195102.5|195012.5|195057.8|194967.8|120
1747361100000|2025-05-16 02:05:00|195070.8|194980.8|195102.8|195012.8|195105.6|195015.6|195070.8|194980.8|79
1747361400000|2025-05-16 02:10:00|195106|195016|195038.2|194948.2|195119.5|195029.5|195038.2|194948.2|113
1747361700000|2025-05-16 02:15:00|195040.1|194950.1|195039.2|194949.2|195065.9|194975.9|195034.5|194944.5|81
1747362000000|2025-05-16 02:20:00|195041.3|194951.3|195043.3|194953.3|195066.8|194976.8|195030.4|194940.4|82
1747362300000|2025-05-16 02:25:00|195027.6|194937.6|195074.5|194984.5|195079.6|194989.6|195027.6|194937.6|71
1747362600000|2025-05-16 02:30:00|195068.3|194978.3|195051|194961|195077.3|194987.3|195049|194959|93
1747362900000|2025-05-16 02:35:00|195060.7|194970.7|195042|194952|195066.5|194976.5|195025.5|194935.5|110
1747363200000|2025-05-16 02:40:00|195047.8|194957.8|194999.7|194909.7|195047.8|194957.8|194979.4|194889.4|103
1747363500000|2025-05-16 02:45:00|194989.8|194899.8|194997.5|194907.5|195001.5|194911.5|194980.5|194890.5|64
1747363800000|2025-05-16 02:50:00|195001.3|194911.3|194990.9|194900.9|195010|194920|194987|194897|68
1747364100000|2025-05-16 02:55:00|194990|194900|195001.5|194911.5|195003|194913|194986|194896|86
1747364400000|2025-05-16 03:00:00|194997.5|194907.5|194994.1|194904.1|195024|194934|194978.4|194888.4|114
1747364700000|2025-05-16 03:05:00|194996.3|194906.3|194990.5|194900.5|195002.1|194912.1|194987.8|194897.8|64
1747365000000|2025-05-16 03:10:00|195023.2|194870.2|194995.7|194905.7|195023.2|194913.5|194985.5|194870.2|87
1747365300000|2025-05-16 03:15:00|194990.1|194900.1|194980.1|194890.1|194995.7|194905.7|194953.6|194863.6|72
1747365600000|2025-05-16 03:20:00|194983.4|194893.4|194974.2|194884.2|194986.4|194896.4|194956.4|194866.4|78
1747365900000|2025-05-16 03:25:00|194972.5|194882.5|194944.4|194854.4|194981.5|194891.5|194916.1|194833.1|87
1747366200000|2025-05-16 03:30:00|194938.7|194848.7|194925.6|194835.6|194950.9|194862.8|194912.8|194823.5|104
1747366500000|2025-05-16 03:35:00|194937.5|194847.5|194938.9|194848.9|194945.8|194855.8|194903|194813|126
1747366800000|2025-05-16 03:40:00|194933.9|194843.9|194948.1|194858.1|194955.3|194865.3|194929.9|194839.9|98
1747367100000|2025-05-16 03:45:00|194945.6|194855.6|194946.6|194856.6|194984|194876.3|194921.6|194818.4|39
1747367400000|2025-05-16 03:50:00|194945.5|194855.5|194960.4|194870.4|194971.5|194881.5|194936|194846|42
1747367700000|2025-05-16 03:55:00|194965.4|194875.4|194986.2|194896.2|194989|194899|194937.3|194847.3|144
1747368000000|2025-05-16 04:00:00|194975|194885|194973.2|194883.2|194993|194903|194970.9|194880.9|62
1747368300000|2025-05-16 04:05:00|194976.6|194886.6|194982.6|194892.6|195026.8|194900.7|194976.2|194861.2|37
1747368600000|2025-05-16 04:10:00|194987.8|194897.8|194971.7|194881.7|195002|194912|194969.7|194879.7|79
1747368900000|2025-05-16 04:15:00|194965|194875|194988.4|194898.4|194995.9|194905.9|194965|194875|81
1747369200000|2025-05-16 04:20:00|194989|194899|194987.1|194897.1|195003|194913|194956.5|194825.2|60
1747369500000|2025-05-16 04:25:00|194986.2|194896.2|194989.5|194899.5|195000.5|194910.5|194975|194885|97
1747369800000|2025-05-16 04:30:00|194987.8|194897.8|194972.5|194882.5|194988|194898|194961.1|194871.1|54
1747370100000|2025-05-16 04:35:00|194970|194880|194982.5|194892.5|195025.1|194907.8|194969.5|194856.4|65
1747370400000|2025-05-16 04:40:00|194979|194889|194978.2|194888.2|194987.5|194897.5|194959.7|194869.7|60
1747370700000|2025-05-16 04:45:00|194976.3|194886.3|194946.9|194856.9|194985|194895|194933.2|194843.2|76
1747371000000|2025-05-16 04:50:00|194946.2|194856.2|194958.4|194868.4|194964.5|194874.5|194939.8|194849.8|64
1747371300000|2025-05-16 04:55:00|194958.6|194868.6|194976.1|194886.1|194990.3|194900.3|194958.6|194868.6|144
1747371600000|2025-05-16 05:00:00|194979.8|194889.8|194985|194895|195000.7|194910.7|194975.5|194885.5|192
1747371900000|2025-05-16 05:05:00|194980.2|194890.2|194965.7|194875.7|194980.2|194890.2|194949.3|194859.3|61
1747372200000|2025-05-16 05:10:00|194965|194875|194988.7|194898.7|195011|194921|194960.5|194870.5|65
1747372500000|2025-05-16 05:15:00|194990|194900|194951.7|194861.7|194990.7|194900.7|194950|194860|23
1747372800000|2025-05-16 05:20:00|194950|194860|194968|194878|195003.2|194884|194950|194850.2|36
1747373100000|2025-05-16 05:25:00|194965.3|194875.3|194977.4|194887.4|194981.8|194891.8|194963.9|194873.9|83
1747373400000|2025-05-16 05:30:00|195021.9|194931.9|195045|194955|195052.5|194962.5|195017.4|194927.4|45
1747373700000|2025-05-16 05:35:00|195046.2|194956.2|195031|194941|195046.2|194956.2|194985.3|194924.1|89
1747374000000|2025-05-16 05:40:00|195030|194940|195034.4|194944.4|195051|194961|195027.2|194937.2|45
1747374300000|2025-05-16 05:45:00|195035|194945|195028.6|194938.6|195052|194962|195025.5|194935.5|41
1747374600000|2025-05-16 05:50:00|195029.2|194939.2|195045.4|194955.4|195052.9|194962.9|195029.2|194939.2|18
1747374900000|2025-05-16 05:55:00|195021.4|194931.4|195055|194965|195064.8|194974.8|195020|194930|36
1747375200000|2025-05-16 06:00:00|195065|194975|195146.1|195056.1|195168.8|195087.6|195065|194975|73
1747375500000|2025-05-16 06:05:00|195147.7|195057.7|195202|195112|195209.5|195119.5|195147.7|195057.7|91
1747375800000|2025-05-16 06:10:00|195200|195110|195148.3|195058.3|195249.3|195199.3|195142.2|195052.2|128
1747376100000|2025-05-16 06:15:00|195150.2|195060.2|195116.2|195026.2|195185|195133.5|195109.6|195026.2|114
1747376400000|2025-05-16 06:20:00|195123.7|195033.7|195183.8|195093.8|195187.2|195097.2|195123.1|195033.1|142
1747376700000|2025-05-16 06:25:00|195185|195095|195245.3|195155.3|195261.5|195176.2|195184.3|195094.3|113
1747377000000|2025-05-16 06:30:00|195245|195155|195191.4|195141.4|195272.1|195182.1|195179.5|195111.1|128
1747377300000|2025-05-16 06:35:00|195198.7|195148.7|195261.9|195171.9|195268.2|195178.2|195198.7|195123.1|104
1747377600000|2025-05-16 06:40:00|195264.2|195174.2|195267|195177|195274.5|195209.8|195230.8|195140.8|109
1747377900000|2025-05-16 06:45:00|195265.5|195175.5|195297.3|195207.3|195324.3|195246.7|195260.5|195171.1|80
1747378200000|2025-05-16 06:50:00|195294.9|195204.9|195258.2|195168.2|195321.3|195239|195258.2|195168.2|111
1747378500000|2025-05-16 06:55:00|195261|195171|195183.9|195093.9|195268.8|195178.8|195181.5|195091.5|113
1747378800000|2025-05-16 07:00:00|195187.3|195097.3|195217.1|195127.1|195255.1|195183.2|195182.9|195092.9|180
1747379100000|2025-05-16 07:05:00|195215.1|195125.1|195165.9|195075.9|195229.8|195139.8|195136.8|195065.5|62
1747379400000|2025-05-16 07:10:00|195165.8|195075.8|195158|195108|195182.1|195119.7|195138|195071.4|54
1747379700000|2025-05-16 07:15:00|195160.8|195110.8|195225|195175|195235.6|195185.6|195147.5|195097.5|69
1747380000000|2025-05-16 07:20:00|195223|195173|195130.2|195080.2|195268.5|195195.4|195128.1|195061.7|86
1747380300000|2025-05-16 07:25:00|195135.2|195085.2|195054.6|194964.6|195144.2|195086.7|195048.7|194958.7|172
1747380600000|2025-05-16 07:30:00|195052.4|194962.4|195039.1|194949.1|195089.1|194999.1|195038.1|194948.1|239
1747380900000|2025-05-16 07:35:00|195042.5|194952.5|195025.2|194935.2|195044.4|194958.4|194993.9|194931.7|77
1747381200000|2025-05-16 07:40:00|195030|194940|195030|194940|195104.3|195036.9|195018.5|194928.5|174
1747381500000|2025-05-16 07:45:00|195030.3|194940.3|194967.3|194877.3|195035|194965.5|194943|194877.3|48
1747381800000|2025-05-16 07:50:00|194967.6|194877.6|195034.5|194944.5|195038.1|194948.1|194966.3|194876.3|173
1747382100000|2025-05-16 07:55:00|195037|194947|195047.2|194957.2|195074.4|195001.9|195037|194947|145
1747382400000|2025-05-16 08:00:00|195049.7|194959.7|195000|194910|195052.1|194987.8|194987|194905.5|141
1747382700000|2025-05-16 08:05:00|195001|194911|194952.4|194862.4|195037.4|194947.4|194923.8|194833.8|119
1747383000000|2025-05-16 08:10:00|194955.5|194865.5|195014.5|194924.5|195014.5|194963.1|194939.3|194858.8|138
1747383300000|2025-05-16 08:15:00|195017.4|194927.4|194866.9|194816.9|195017.7|194962.6|194866.9|194816.9|142
1747383600000|2025-05-16 08:20:00|194866.6|194816.6|194781.9|194691.9|194893.7|194816.6|194773.7|194683.7|108
1747383900000|2025-05-16 08:25:00|194783.6|194693.6|194755.5|194705.5|194874.5|194784.8|194752.6|194691.9|92
1747384200000|2025-05-16 08:30:00|194751.6|194701.6|194793.2|194703.2|194793.2|194716.7|194676.3|194626.3|108
1747384500000|2025-05-16 08:35:00|194793|194703|194730.1|194680.1|194800.4|194710.4|194717.3|194648.7|69
1747384800000|2025-05-16 08:40:00|194735.8|194685.8|194772.4|194682.4|194837.5|194747.5|194662.8|194572.8|200
1747385100000|2025-05-16 08:45:00|194770.1|194680.1|194872.6|194782.6|194878.2|194788.2|194726.6|194636.6|249
1747385400000|2025-05-16 08:50:00|194870.9|194780.9|194894.9|194804.9|194912.3|194822.3|194843.1|194753.1|180
1747385700000|2025-05-16 08:55:00|194891.7|194801.7|194897.5|194807.5|194949.3|194859.3|194870.5|194780.5|138
1747386000000|2025-05-16 09:00:00|194899.4|194809.4|194823.9|194773.9|194914.7|194845.5|194822.3|194751.4|146
1747386300000|2025-05-16 09:05:00|194826|194776|194815|194765|194845.6|194778.1|194813.4|194734.6|97
1747386600000|2025-05-16 09:10:00|194847|194757|194712.7|194622.7|194847|194769.9|194711.3|194621.3|88
1747386900000|2025-05-16 09:15:00|194712.8|194622.8|194658.5|194608.5|194719.5|194629.5|194644.5|194573.7|115
1747387200000|2025-05-16 09:20:00|194656.1|194606.1|194602.7|194552.7|194674.8|194606.1|194600.6|194528.8|104
1747387500000|2025-05-16 09:25:00|194600.2|194550.2|194567.7|194517.7|194627.9|194559.5|194560.8|194510.8|103
1747387800000|2025-05-16 09:30:00|194576.3|194526.3|194595.4|194505.4|194616.6|194566.6|194562.8|194500.8|138
1747388100000|2025-05-16 09:35:00|194589.7|194499.7|194686.6|194596.6|194719.1|194629.1|194537.4|194487.4|69
1747388400000|2025-05-16 09:40:00|194689.1|194599.1|194715.9|194625.9|194719.3|194644.6|194686.6|194596.6|55
1747388700000|2025-05-16 09:45:00|194715.8|194625.8|194771.9|194681.9|194776.9|194686.9|194694.9|194604.9|55
1747389000000|2025-05-16 09:50:00|194770|194680|194736|194686|194803.1|194725.7|194736|194660.3|57
1747389300000|2025-05-16 09:55:00|194731.1|194681.1|194679.9|194629.9|194773.9|194698.6|194665|194594.2|146
1747389600000|2025-05-16 10:00:00|194680.7|194630.7|194652.3|194562.3|194682.6|194632.6|194610.7|194552.8|101
1747389900000|2025-05-16 10:05:00|194653|194563|194499.4|194409.4|194685.1|194621.8|194487.8|194397.8|97
1747390200000|2025-05-16 10:10:00|194497.3|194407.3|194542.7|194492.7|194558.8|194502.1|194464.6|194394.7|110
1747390500000|2025-05-16 10:15:00|194550.1|194500.1|194507.4|194457.4|194552.8|194500.1|194493.6|194443.6|121
1747390800000|2025-05-16 10:20:00|194533|194443|194520.8|194470.8|194535|194478.1|194504.4|194435|92
1747391100000|2025-05-16 10:25:00|194522.5|194472.5|194556.3|194506.3|194613.8|194561.2|194513.6|194461.2|171
1747391400000|2025-05-16 10:30:00|194558.6|194508.6|194564.1|194474.1|194564.1|194508.6|194517.3|194467.3|99
1747391700000|2025-05-16 10:35:00|194565|194475|194522.9|194472.9|194565|194499.4|194449.7|194377.9|114
1747392000000|2025-05-16 10:40:00|194522.2|194472.2|194510.9|194420.9|194540.2|194475.9|194497.4|194419.2|77
1747392300000|2025-05-16 10:45:00|194507.8|194417.8|194474.6|194424.6|194515.8|194435.3|194453.2|194403.2|115
1747392600000|2025-05-16 10:50:00|194476.5|194426.5|194534.9|194444.9|194559.4|194487.6|194476.5|194424.9|185
1747392900000|2025-05-16 10:55:00|194535|194445|194630.6|194580.6|194649|194583.5|194501.5|194444.5|258
1747393200000|2025-05-16 11:00:00|194624.2|194574.2|194486|194436|194636.6|194586.6|194485.8|194435.8|212
1747393500000|2025-05-16 11:05:00|194489.6|194439.6|194415.1|194365.1|194491.5|194441.5|194372.8|194322.8|153
1747393800000|2025-05-16 11:10:00|194413.5|194363.5|194535.9|194445.9|194539.9|194449.9|194405.1|194355.1|130
1747394100000|2025-05-16 11:15:00|194537.4|194447.4|194541.5|194491.5|194583.7|194510.5|194533.9|194443.9|125
1747394400000|2025-05-16 11:20:00|194545.4|194495.4|194513.1|194463.1|194545.4|194495.4|194484.3|194418.5|114
1747394700000|2025-05-16 11:25:00|194534.5|194444.5|194525.3|194475.3|194535|194477.9|194482.9|194420|98
1747395000000|2025-05-16 11:30:00|194545.5|194455.5|194515.4|194465.4|194550.6|194482.8|194498.7|194448.7|88
1747395300000|2025-05-16 11:35:00|194518.2|194468.2|194510.9|194420.9|194527.7|194477.7|194451.4|194401.4|112
1747395600000|2025-05-16 11:40:00|194507.9|194417.9|194491.8|194441.8|194539.8|194449.8|194436.6|194374.1|117
1747395900000|2025-05-16 11:45:00|194490.6|194440.6|194491.1|194441.1|194492.5|194442.5|194437.5|194387.5|196
1747396200000|2025-05-16 11:50:00|194488.6|194438.6|194568.2|194518.2|194578.5|194528.5|194467|194417|120
1747396500000|2025-05-16 11:55:00|194568.9|194518.9|194564.8|194514.8|194575.8|194525.8|194545.8|194495.8|174
1747396800000|2025-05-16 12:00:00|194567.1|194517.1|194758.4|194708.4|194762.6|194712.6|194562.9|194512.9|252
1747397100000|2025-05-16 12:05:00|194758.2|194708.2|194946.5|194856.5|194946.5|194857.6|194757.6|194707.6|186
1747397400000|2025-05-16 12:10:00|194943.8|194853.8|194976.6|194926.6|195029|194950.6|194934.9|194844.9|156
1747397700000|2025-05-16 12:15:00|194975|194925|194981.6|194931.6|195126.8|195054.4|194914.5|194834.9|394
1747398000000|2025-05-16 12:20:00|194982|194932|194830.1|194780.1|195003.5|194953.5|194812.8|194762.8|321
1747398300000|2025-05-16 12:25:00|194830|194780|194926.2|194754.8|194926.2|194840|194790.1|194740.1|247
1747398600000|2025-05-16 12:30:00|194931.8|194747.1|195036|194986|195057.7|195004.1|194818|194728|199
1747398900000|2025-05-16 12:35:00|195038.9|194988.9|195024.3|194974.3|195058.9|195008.9|194955.6|194905.6|247
1747399200000|2025-05-16 12:40:00|195023.8|194973.8|194861.9|194811.9|195023.8|194973.8|194856|194806|198
1747399500000|2025-05-16 12:45:00|194861.6|194811.6|194841.5|194791.5|194873.9|194823.9|194778.7|194728.7|240
1747399800000|2025-05-16 12:50:00|194840.3|194790.3|194790.2|194740.2|194941.8|194891.8|194783.1|194712.6|273
1747400100000|2025-05-16 12:55:00|194794.1|194744.1|194813|194763|194875.5|194825.5|194758.5|194708.5|292
1747400400000|2025-05-16 13:00:00|194819.4|194769.4|194982.9|194932.9|194983.8|194933.8|194765.7|194715.4|408
1747400700000|2025-05-16 13:05:00|194983.8|194933.8|194908.5|194858.5|195039.8|194978.2|194875.3|194825.3|384
1747401000000|2025-05-16 13:10:00|194909.8|194859.8|194887.4|194837.4|194926.2|194876.2|194882.7|194832.7|283
1747401300000|2025-05-16 13:15:00|194889.1|194839.1|194876.8|194826.8|194918.8|194868.8|194868.4|194818.4|274
1747401600000|2025-05-16 13:20:00|194877.5|194827.5|194904.4|194854.4|194935.2|194885.2|194876.4|194813.6|249
1747401900000|2025-05-16 13:25:00|194905.9|194855.9|195056.7|194966.7|195060|195004|194905.9|194855.9|303
1747402200000|2025-05-16 13:30:00|195059.7|194969.7|195108.2|195058.2|195111.1|195061.1|194983.3|194933.3|364
1747402500000|2025-05-16 13:35:00|195107.2|195057.2|195099.9|195049.9|195126.6|195063.7|195057|195007|266
1747402800000|2025-05-16 13:40:00|195102.4|195052.4|195029.6|194979.6|195107.2|195057.2|194995.3|194945.3|296
1747403100000|2025-05-16 13:45:00|195031.1|194981.1|194911.7|194861.7|195039.4|194989.4|194910.6|194860.6|311
1747403400000|2025-05-16 13:50:00|194909.4|194859.4|194952.9|194902.9|195008.4|194958.4|194859.2|194809.2|389
1747403700000|2025-05-16 13:55:00|194960.1|194910.1|195007.2|194917.2|195051.1|195001.1|194942.6|194892.6|315
1747404000000|2025-05-16 14:00:00|195012.5|194922.5|195093.5|195043.5|195096.7|195046.7|194980.1|194922.5|389
1747404300000|2025-05-16 14:05:00|195090.9|195040.9|195058.5|195008.5|195116.3|195066.3|195013.1|194963.1|289
1747404600000|2025-05-16 14:10:00|195057.5|195007.5|195213|195163|195262.7|195212.7|195056.4|195006.4|242
1747404900000|2025-05-16 14:15:00|195223.2|195173.2|195174.5|195124.5|195229|195179|195131.1|195081.1|223
1747405200000|2025-05-16 14:20:00|195176.8|195126.8|195203.8|195153.8|195262.3|195212.3|195164|195114|194
1747405500000|2025-05-16 14:25:00|195206.3|195156.3|195213.9|195163.9|195220.7|195170.7|195143.2|195083.9|247
1747405800000|2025-05-16 14:30:00|195214.6|195164.6|195186.7|195136.7|195243|195193|195117|195067|324
1747406100000|2025-05-16 14:35:00|195185.2|195135.2|195371.8|195321.8|195402.5|195352.5|195180.5|195130.5|367
1747406400000|2025-05-16 14:40:00|195372.1|195322.1|195442.4|195392.4|195504.7|195454.7|195365.3|195315.3|460
1747406700000|2025-05-16 14:45:00|195445.3|195395.3|195412.8|195362.8|195445.4|195395.3|195350.1|195300.1|341
1747407000000|2025-05-16 14:50:00|195411.3|195361.3|195499.1|195409.1|195515.1|195465.1|195335.3|195285.3|388
1747407300000|2025-05-16 14:55:00|195527.9|195437.9|195583.7|195533.7|195635.4|195585.4|195489.1|195432.9|727
1747407600000|2025-05-16 15:00:00|195579.3|195529.3|195497.8|195447.8|195596.3|195546.3|195491.4|195441.4|456
1747407900000|2025-05-16 15:05:00|195499.9|195449.9|195496.3|195446.3|195567.5|195517.5|195420.1|195349.8|191
1747408200000|2025-05-16 15:10:00|195500.7|195450.7|195424.7|195374.7|195500.9|195450.9|195404.3|195354.3|308
1747408500000|2025-05-16 15:15:00|195434.6|195384.6|195524.8|195474.8|195559|195509|195434.1|195384.1|215
1747408800000|2025-05-16 15:20:00|195527.3|195477.3|195647.8|195597.8|195680.3|195630.3|195522.1|195472.1|213
1747409100000|2025-05-16 15:25:00|195649|195599|195650.9|195600.9|195686.4|195636.4|195614.3|195564.3|221
1747409400000|2025-05-16 15:30:00|195657.7|195607.7|195607.1|195557.1|195677|195627|195604.5|195554.5|210
1747409700000|2025-05-16 15:35:00|195612.1|195562.1|195527.5|195477.5|195616.7|195566.7|195524.2|195474.2|203
1747410000000|2025-05-16 15:40:00|195525.5|195475.5|195398|195348|195528.7|195478.7|195386.6|195336.6|116
1747410300000|2025-05-16 15:45:00|195399.4|195349.4|195380.5|195330.5|195479|195429|195380.2|195330.2|245
1747410600000|2025-05-16 15:50:00|195369.6|195319.6|195299.1|195249.1|195407.7|195347.9|195296.6|195218.4|169
1747410900000|2025-05-16 15:55:00|195296.9|195246.9|195277.2|195227.2|195374.4|195324.4|195262.1|195212.1|224
1747411200000|2025-05-16 16:00:00|195273.2|195223.2|195214.3|195164.3|195273.2|195223.2|195189.4|195139.4|236
1747411500000|2025-05-16 16:05:00|195215.7|195165.7|195221.5|195171.5|195267.9|195217.9|195188.9|195138.9|191
1747411800000|2025-05-16 16:10:00|195222|195172|195255.4|195205.4|195286.7|195236.7|195210|195160|145
1747412100000|2025-05-16 16:15:00|195259.3|195209.3|195330.3|195280.3|195333|195283|195255.3|195205.3|143
1747412400000|2025-05-16 16:20:00|195328|195278|195232.3|195182.3|195356.8|195306.8|195228.3|195178.3|161
1747412700000|2025-05-16 16:25:00|195230|195180|195231.2|195181.2|195266.9|195216.9|195223.8|195173.8|168
1747413000000|2025-05-16 16:30:00|195216.4|195166.4|195095.9|195045.9|195216.4|195166.4|195095.9|195045.9|203
1747413300000|2025-05-16 16:35:00|195094.2|195044.2|195072.5|194982.5|195097.7|195047.7|195043.8|194973.1|92
1747413600000|2025-05-16 16:40:00|195067.5|194977.5|195027.7|194977.7|195081.3|195031.3|195022.2|194972.2|152
1747413900000|2025-05-16 16:45:00|195029.4|194979.4|195126.9|195076.9|195166.6|195116.6|195029.4|194979.4|205
1747414200000|2025-05-16 16:50:00|195129.2|195079.2|195119.2|195069.2|195143|195093|195100.8|195050.8|69
1747414500000|2025-05-16 16:55:00|195117.6|195067.6|195074.7|195024.7|195117.6|195067.6|195040.1|194990.1|166
1747414800000|2025-05-16 17:00:00|195070.1|195020.1|195034.5|194984.5|195098|195038.1|195017.1|194960.1|104
1747415100000|2025-05-16 17:05:00|195033.1|194983.1|195034.3|194984.3|195073.6|195023.6|195027.7|194977.7|237
1747415400000|2025-05-16 17:10:00|195028.5|194978.5|195030.4|194980.4|195087.2|195037.2|195018.9|194968.9|118
1747415700000|2025-05-16 17:15:00|195031.8|194981.8|195010.2|194960.2|195055.1|195005.1|195000.4|194950.4|116
1747416000000|2025-05-16 17:20:00|195012.1|194962.1|194921.4|194871.4|195024.8|194974.8|194870.6|194820.6|156
1747416300000|2025-05-16 17:25:00|194922.5|194872.5|194909.8|194859.8|194927.5|194872.5|194868.2|194800|64
1747416600000|2025-05-16 17:30:00|194911.7|194861.7|194950|194900|194950|194900|194903.7|194853.7|142
1747416900000|2025-05-16 17:35:00|194952.1|194902.1|194854.5|194804.5|195006|194938.9|194851.8|194801.8|100
1747417200000|2025-05-16 17:40:00|194851.6|194801.6|194878.4|194828.4|194879.7|194829.7|194816.7|194766.7|172
1747417500000|2025-05-16 17:45:00|194876.3|194826.3|194675.7|194625.7|194882.9|194826.3|194673.7|194623.7|205
1747417800000|2025-05-16 17:50:00|194673.2|194623.2|194850.8|194800.8|194852.5|194802.5|194673.2|194623.2|133
1747418100000|2025-05-16 17:55:00|194850.1|194800.1|194805.4|194755.4|194858.8|194808.8|194804.1|194754.1|108
1747418400000|2025-05-16 18:00:00|194803.8|194753.8|194863.3|194813.3|194863.3|194813.3|194770.5|194720.5|200
1747418700000|2025-05-16 18:05:00|194865.7|194815.7|194936|194846|194936|194883|194865.7|194815.7|104
1747419000000|2025-05-16 18:10:00|194918.8|194868.8|194866.3|194816.3|194923.2|194873.2|194842.1|194792.1|154
1747419300000|2025-05-16 18:15:00|194889.4|194839.4|194922.6|194832.6|194932.9|194842.9|194867.5|194798.5|88
1747419600000|2025-05-16 18:20:00|194924.6|194834.6|194879.6|194829.6|194927.8|194859.1|194846|194796|134
1747419900000|2025-05-16 18:25:00|194883.1|194833.1|194854.5|194804.5|194885.3|194835.3|194846|194796|94
1747420200000|2025-05-16 18:30:00|194853.3|194803.3|194937.7|194887.7|194961.6|194911.6|194848.1|194798.1|107
1747420500000|2025-05-16 18:35:00|194937.4|194887.4|194936.8|194886.8|194962.7|194892.7|194926.5|194867.2|48
1747420800000|2025-05-16 18:40:00|194936.7|194886.7|194874.7|194824.7|194946.5|194896.5|194858.1|194808.1|264
1747421100000|2025-05-16 18:45:00|194873.1|194823.1|194846.2|194796.2|194876.5|194826.5|194813.3|194763.3|241
1747421400000|2025-05-16 18:50:00|194847.8|194797.8|194851.7|194801.7|194870|194811.5|194843.4|194780|92
1747421700000|2025-05-16 18:55:00|194871|194781|194845|194795|194878.2|194828.2|194844.2|194781|141
1747422000000|2025-05-16 19:00:00|194848.6|194798.6|194792.9|194742.9|194851|194801|194744.9|194694.9|156
1747422300000|2025-05-16 19:05:00|194791.8|194741.8|194789.6|194739.6|194817|194751.5|194777.7|194727|157
1747422600000|2025-05-16 19:10:00|194791.3|194741.3|194778.8|194728.8|194817|194750.9|194761.4|194711.4|162
1747422900000|2025-05-16 19:15:00|194777.5|194727.5|194775.8|194725.8|194803.3|194751.9|194774.5|194708.4|214
1747423200000|2025-05-16 19:20:00|194772.8|194722.8|194733.9|194683.9|194792.6|194742.6|194730.6|194680.6|156
1747423500000|2025-05-16 19:25:00|194733.7|194683.7|194757.6|194707.6|194765|194714|194731|194675|88
1747423800000|2025-05-16 19:30:00|194762.5|194712.5|194678.8|194628.8|194773|194714.2|194655.1|194605.1|233
1747424100000|2025-05-16 19:35:00|194675|194625|194673.1|194623.1|194695|194630.9|194646.8|194585|116
1747424400000|2025-05-16 19:40:00|194671.1|194621.1|194718.1|194668.1|194722.7|194672.7|194669.6|194619.6|231
1747424700000|2025-05-16 19:45:00|194721.2|194671.2|194790|194740|194794.1|194744.1|194717.9|194667.9|252
1747425000000|2025-05-16 19:50:00|194792.1|194742.1|194835.3|194785.3|194846.6|194796.6|194792.1|194742.1|163
1747425300000|2025-05-16 19:55:00|194833.8|194783.8|194766.2|194716.2|194835.1|194785.1|194752.7|194702.7|133
1747425600000|2025-05-16 20:00:00|194768.7|194718.7|194734.2|194644.2|194827.6|194747.3|194708.3|194637.7|195
1747425900000|2025-05-16 20:05:00|194736.8|194646.8|194641.2|194551.2|194736.8|194646.8|194616.7|194527|165
1747426200000|2025-05-16 20:10:00|194641|194551|194619|194529|194662.5|194572.5|194619|194529|143
1747426500000|2025-05-16 20:15:00|194617.9|194527.9|194681.9|194591.9|194681.9|194591.9|194581.6|194491.6|62
1747426800000|2025-05-16 20:20:00|194690.3|194600.3|194683.3|194593.3|194700.5|194610.5|194666|194576|166
1747427100000|2025-05-16 20:25:00|194682.6|194592.6|194642.5|194552.5|194686.5|194596.5|194614.7|194524.7|26
1747427400000|2025-05-16 20:30:00|194640.3|194550.3|194613.2|194523.2|194644.1|194554.1|194570.5|194480.5|106
1747427700000|2025-05-16 20:35:00|194611.9|194521.9|194661.9|194571.9|194697.7|194607.7|194611.9|194521.9|57
1747428000000|2025-05-16 20:40:00|194661.3|194571.3|194526.8|194436.8|194661.3|194571.3|194524.6|194434.6|83
1747428300000|2025-05-16 20:45:00|194534.1|194444.1|194560.2|194470.2|194579.9|194489.9|194519.5|194429.5|47
1747428600000|2025-05-16 20:50:00|194579.8|194489.8|194703.1|194613.1|194758.4|194668.4|194579.8|194489.8|188
1747428900000|2025-05-16 20:55:00|194702.1|194612.1|194694.2|194604.2|194707.6|194617.6|194675.9|194585.9|40
1747598400000|2025-05-18 20:00:00|194812.5|194457.5|194812.5|194457.5|194812.5|194457.5|194812.5|194457.5|1
1747599600000|2025-05-18 20:20:00|195009.1|194654.1|194812.5|194457.5|195009.1|194654.1|194812.5|194457.5|3
1747601100000|2025-05-18 20:45:00|195009.1|194654.1|194814.8|194459.8|195009.1|194654.1|194814.8|194459.8|2
1747601400000|2025-05-18 20:50:00|194812.5|194457.5|194812.5|194457.5|194812.5|194457.5|194812.5|194457.5|1
1747602000000|2025-05-18 21:00:00|194792.5|194477.5|194792.5|194477.5|194792.5|194477.5|194792.5|194477.5|1
1747603500000|2025-05-18 21:25:00|194750|194520|194792.5|194477.5|194792.5|194520|194750|194477.5|2
1747604100000|2025-05-18 21:35:00|194831.8|194516.8|194792.5|194477.5|194835.3|194520.3|194792.5|194477.5|10
1747604400000|2025-05-18 21:40:00|194835.3|194520.3|194798.7|194483.7|194838.2|194523.2|194791.9|194476.9|15
1747604700000|2025-05-18 21:45:00|194791.9|194476.9|194792.5|194477.5|194798.7|194483.7|194384.9|194069.9|6
1747605000000|2025-05-18 21:50:00|194750|194520|194792.5|194477.5|194792.5|194520|194677.5|194362.5|8
1747605600000|2025-05-18 22:00:00|194842.5|194527.5|194776.4|194508.5|194847.5|194533.4|194739.2|194424.2|71
1747605900000|2025-05-18 22:05:00|194767.2|194532.6|194753.6|194565|194775.5|194566.3|194739.7|194511.3|72
1747606200000|2025-05-18 22:10:00|194748.4|194567.8|194735|194575|194824.6|194614.2|194730.3|194523.7|57
1747606500000|2025-05-18 22:15:00|194753.5|194564.1|194715|194565|194756.1|194575|194715|194557.2|38
1747606800000|2025-05-18 22:20:00|194680|194590|194710.7|194549.2|194718.2|194590|194656.7|194522.1|59
1747607100000|2025-05-18 22:25:00|194669.7|194579.7|194703.6|194526.5|194709.7|194586.4|194650|194523.5|30
1747607400000|2025-05-18 22:30:00|194650|194560|194688.1|194537|194705.9|194568.9|194650|194526|26
1747607700000|2025-05-18 22:35:00|194655.8|194526|194678.5|194498.5|194713|194574.1|194644|194469.4|40
1747608000000|2025-05-18 22:40:00|194663|194508|194712.8|194475.9|194712.8|194508|194663|194472.4|14
1747608300000|2025-05-18 22:45:00|194711.2|194472|194625|194470|194711.7|194508|194625|194452.6|24
1747608600000|2025-05-18 22:50:00|194622|194455|194620.7|194431.7|194639.7|194476.8|194555|194429.3|54
1747608900000|2025-05-18 22:55:00|194624.8|194434.7|194562.5|194472.5|194624.8|194475|194546|194411.8|36
1747609200000|2025-05-18 23:00:00|194566.5|194476.5|194565.9|194475.9|194624.6|194476.8|194562.5|194434.3|24
1747609500000|2025-05-18 23:05:00|194623.5|194439.2|194562.5|194472.5|194629.7|194479.7|194555|194437.3|54
1747609800000|2025-05-18 23:10:00|194569.4|194479.4|194571.5|194481.5|194584.5|194494.5|194563.3|194473.3|30
1747610100000|2025-05-18 23:15:00|194570.8|194480.8|194570.8|194480.8|194584.8|194494.8|194565|194475|26
1747610400000|2025-05-18 23:20:00|194565.8|194475.8|194568.6|194478.6|194582.9|194492.9|194565|194475|24
1747610700000|2025-05-18 23:25:00|194569.5|194479.5|194569.6|194479.6|194578.4|194488.4|194565|194475|12
1747611000000|2025-05-18 23:30:00|194568.8|194478.8|194565|194475|194578.7|194488.7|194565|194475|18
1747611300000|2025-05-18 23:35:00|194568.5|194478.5|194567.6|194477.6|194568.8|194478.8|194565|194475|16
1747611600000|2025-05-18 23:40:00|194568.5|194478.5|194613.6|194523.6|194616.6|194526.6|194565|194475|86
1747611900000|2025-05-18 23:45:00|194610|194520|194619.2|194529.2|194626.9|194536.9|194610|194520|44
1747612200000|2025-05-18 23:50:00|194615|194525|194621.8|194531.8|194626|194536|194611.5|194521.5|36
1747612500000|2025-05-18 23:55:00|194621.1|194531.1|194606.9|194516.9|194621.1|194531.1|194601.1|194511.1|33
1747612800000|2025-05-19 00:00:00|194605.2|194515.2|194549.6|194459.6|194610.6|194520.6|194544.3|194454.3|81
1747613100000|2025-05-19 00:05:00|194550.1|194460.1|194557.1|194467.1|194612.2|194469.4|194537|194435.7|138
1747613400000|2025-05-19 00:10:00|194550.5|194460.5|194550|194460|194557|194467|194547.5|194457.5|40
1747613700000|2025-05-19 00:15:00|194602.3|194512.3|194567.1|194477.1|194602.3|194512.3|194564|194474|102
1747614000000|2025-05-19 00:20:00|194565|194475|194561.1|194471.1|194570.2|194480.2|194556.1|194466.1|54
1747614300000|2025-05-19 00:25:00|194548.3|194458.3|194540.6|194450.6|194551.7|194461.7|194531|194441|115
1747614600000|2025-05-19 00:30:00|194546.6|194456.6|194536.6|194446.6|194548.5|194458.5|194522.3|194432.3|106
1747614900000|2025-05-19 00:35:00|194538.4|194448.4|194524.5|194434.5|194543.6|194453.6|194523.7|194433.7|26
1747615200000|2025-05-19 00:40:00|194522.5|194432.5|194534.5|194444.5|194536.9|194446.9|194511.5|194421.5|31
1747615500000|2025-05-19 00:45:00|194535|194445|194523.1|194433.1|194536.1|194464.5|194512.9|194428.8|22
1747615800000|2025-05-19 00:50:00|194520|194430|194471.2|194381.2|194520|194430|194456|194366|74
1747616100000|2025-05-19 00:55:00|194476.2|194386.2|194469|194379|194476.2|194386.2|194467.1|194377.1|113
1747616400000|2025-05-19 01:00:00|194469.6|194379.6|194519.7|194429.7|194527.1|194437.1|194467.8|194377.8|48
1747616700000|2025-05-19 01:05:00|194524.9|194434.9|194520|194430|194527.8|194464.7|194505.4|194426.1|21
1747617000000|2025-05-19 01:10:00|194523.1|194433.1|194502.3|194412.3|194526.9|194459.8|194492|194402|54
1747617300000|2025-05-19 01:15:00|194497.7|194407.7|194506.1|194416.1|194506.1|194416.1|194486.3|194396.3|106
1747617600000|2025-05-19 01:20:00|194495.6|194405.6|194544.3|194454.3|194572.7|194482.7|194495|194405|101
1747617900000|2025-05-19 01:25:00|194542.6|194452.6|194522.8|194432.8|194544.1|194478.4|194512.4|194426.7|41
1747618200000|2025-05-19 01:30:00|194521|194431|194522.5|194432.5|194527.6|194437.6|194495.5|194405.5|59
1747618500000|2025-05-19 01:35:00|194525.1|194435.1|194526.2|194476.2|194572|194500.7|194504.6|194430|68
1747618800000|2025-05-19 01:40:00|194547.6|194457.6|194530|194440|194554.7|194464.7|194518|194428|73
1747619100000|2025-05-19 01:45:00|194532.3|194442.3|194550|194460|194551.6|194487.4|194513.7|194441.1|39
1747619400000|2025-05-19 01:50:00|194572.7|194482.7|194553|194463|194572.7|194482.7|194549.1|194459.1|92
1747619700000|2025-05-19 01:55:00|194558.2|194468.2|194559.4|194469.4|194569.9|194483|194526.6|194457.6|68
1747620000000|2025-05-19 02:00:00|194557.9|194467.9|194543.5|194493.5|194592.7|194524.7|194534.9|194464.1|59
1747620300000|2025-05-19 02:05:00|194547.5|194497.5|194552.5|194462.5|194558.9|194502.1|194527.4|194462.5|59
1747620600000|2025-05-19 02:10:00|194555|194465|194528.7|194478.7|194555|194488.5|194519|194442.7|37
1747620900000|2025-05-19 02:15:00|194523.8|194473.8|194537.2|194447.2|194542.5|194476|194505.8|194438.5|45
1747621200000|2025-05-19 02:20:00|194542.5|194452.5|194501.7|194451.7|194542.5|194469.5|194485|194435|43
1747621500000|2025-05-19 02:25:00|194502.9|194452.9|194493.5|194443.5|194527.5|194452.9|194493.3|194425.6|27
1747621800000|2025-05-19 02:30:00|194493.7|194443.7|194564.1|194474.1|194564.1|194474.1|194493.4|194425.9|39
1747622100000|2025-05-19 02:35:00|194567.5|194477.5|194566.3|194476.3|194572.4|194500.4|194534.9|194470.5|71
1747622400000|2025-05-19 02:40:00|194568.7|194478.7|194563.4|194473.4|194573.8|194483.8|194560.2|194470.2|90
1747622700000|2025-05-19 02:45:00|194568.4|194478.4|194549.7|194499.7|194580.8|194510.1|194546.4|194474.5|73
1747623000000|2025-05-19 02:50:00|194552.7|194502.7|194533.7|194483.7|194574.1|194506.6|194526.2|194470.5|77
1747623300000|2025-05-19 02:55:00|194562.5|194472.5|194568|194478|194575|194502|194543.7|194469.7|51
1747623600000|2025-05-19 03:00:00|194570|194480|194569.1|194479.1|194573.8|194496.6|194546.6|194471.6|58
1747623900000|2025-05-19 03:05:00|194575|194485|194567.5|194477.5|194576|194494.6|194544.6|194471.5|37
1747624200000|2025-05-19 03:10:00|194564.5|194474.5|194565.2|194475.2|194581.7|194491.7|194541.5|194469.9|54
1747624500000|2025-05-19 03:15:00|194557.4|194467.4|194569.8|194479.8|194572.5|194482.5|194557.4|194467.4|72
1747624800000|2025-05-19 03:20:00|194572.5|194482.5|194564|194474|194572.5|194482.5|194561.3|194471.3|64
1747625100000|2025-05-19 03:25:00|194571|194481|194569.2|194479.2|194571.4|194481.4|194560.4|194470.4|77
1747625400000|2025-05-19 03:30:00|194566.5|194476.5|194568.5|194478.5|194572.5|194482.5|194558.8|194468.8|58
1747625700000|2025-05-19 03:35:00|194566.2|194476.2|194592.5|194502.5|194592.5|194502.5|194563|194473|66
1747626000000|2025-05-19 03:40:00|194584.4|194494.4|194605.7|194515.7|194608.3|194521.5|194567|194493.4|81
1747626300000|2025-05-19 03:45:00|194612.5|194522.5|194611.7|194521.7|194617.5|194533.8|194579.4|194513.4|22
1747626600000|2025-05-19 03:50:00|194614|194524|194612.9|194522.9|194622.5|194532.5|194611.9|194521.9|21
1747626900000|2025-05-19 03:55:00|194615.2|194525.2|194616.4|194526.4|194628.2|194542.4|194592.4|194522.1|42
1747627200000|2025-05-19 04:00:00|194616.7|194526.7|194608.7|194558.7|194628.7|194562.5|194608.1|194523.8|34
1747627500000|2025-05-19 04:05:00|194610.6|194560.6|194613.4|194563.4|194645.6|194594.9|194608.2|194549.8|26
1747627800000|2025-05-19 04:10:00|194614.6|194564.6|194615.2|194525.2|194622.5|194567.5|194594.3|194525.2|17
1747628100000|2025-05-19 04:15:00|194613.2|194523.2|194611|194521|194613.2|194523.2|194598.3|194508.3|48
1747628400000|2025-05-19 04:20:00|194608.9|194518.9|194603|194513|194613.7|194540.2|194579.2|194508.5|108
1747628700000|2025-05-19 04:25:00|194599.6|194509.6|194595.9|194505.9|194608.1|194533.9|194575.9|194491.2|93
1747629000000|2025-05-19 04:30:00|194597.8|194507.8|194586.5|194496.5|194597.8|194507.8|194580.2|194490.2|92
1747629300000|2025-05-19 04:35:00|194588|194498|194610.4|194520.4|194610.4|194520.4|194586|194496|64
1747629600000|2025-05-19 04:40:00|194610|194520|194604|194514|194612.8|194522.8|194602.4|194512.4|35
1747629900000|2025-05-19 04:45:00|194610|194520|194575.4|194485.4|194611.5|194521.5|194572.5|194482.5|94
1747630200000|2025-05-19 04:50:00|194580.1|194490.1|194603.1|194513.1|194603.1|194519.1|194557|194482.5|55
1747630500000|2025-05-19 04:55:00|194605.9|194515.9|194608.2|194558.2|194632|194566.3|194605.9|194515.9|36
1747630800000|2025-05-19 05:00:00|194612.5|194562.5|194604.2|194554.2|194612.5|194562.5|194602.4|194552.4|23
1747631100000|2025-05-19 05:05:00|194607.5|194557.5|194617.5|194527.5|194617.5|194557.5|194584.7|194520.5|27
1747631400000|2025-05-19 05:10:00|194611.7|194521.7|194713.6|194623.6|194714.1|194624.1|194605.2|194515.2|61
1747631700000|2025-05-19 05:15:00|194713.1|194623.1|194718.8|194628.8|194720.8|194630.8|194705.8|194615.8|17
1747632000000|2025-05-19 05:20:00|194717.6|194627.6|194722.4|194632.4|194758.3|194668.3|194717.6|194627.6|43
1747632300000|2025-05-19 05:25:00|194720.1|194630.1|194746.1|194656.1|194751.7|194661.7|194720|194630|48
1747632600000|2025-05-19 05:30:00|194743.3|194653.3|194749.4|194659.4|194759.7|194669.7|194736.4|194646.4|102
1747632900000|2025-05-19 05:35:00|194752.7|194662.7|194758.4|194668.4|194777.5|194687.5|194750.2|194660.2|32
1747633200000|2025-05-19 05:40:00|194760|194670|194788.5|194698.5|194792.4|194702.4|194753.7|194663.7|86
1747633500000|2025-05-19 05:45:00|194788.8|194698.8|194814.5|194724.5|194820.5|194730.5|194788.8|194698.8|70
1747633800000|2025-05-19 05:50:00|194803.9|194713.9|194773.6|194683.6|194816.6|194726.6|194760|194670|163
1747634100000|2025-05-19 05:55:00|194774.6|194684.6|194769.5|194679.5|194778.8|194688.8|194765.4|194675.4|78
1747634400000|2025-05-19 06:00:00|194773.4|194683.4|194765.8|194675.8|194822.4|194732.4|194763.3|194673.3|197
1747634700000|2025-05-19 06:05:00|194764.1|194674.1|194756.5|194666.5|194765.8|194675.8|194728.9|194638.9|177
1747635000000|2025-05-19 06:10:00|194752.5|194662.5|194700.4|194610.4|194762|194672|194673.3|194583.3|111
1747635300000|2025-05-19 06:15:00|194700.5|194610.5|194647.1|194557.1|194703|194613|194615.1|194525.1|124
1747635600000|2025-05-19 06:20:00|194635.1|194545.1|194625|194535|194645.4|194555.4|194608.7|194518.7|91
1747635900000|2025-05-19 06:25:00|194626.7|194536.7|194652.5|194562.5|194701|194611|194620.4|194530.4|203
1747636200000|2025-05-19 06:30:00|194657.7|194567.7|194609.7|194519.7|194669.6|194579.6|194570|194480|202
1747636500000|2025-05-19 06:35:00|194601.5|194511.5|194567.1|194477.1|194632.2|194542.2|194539.8|194449.8|144
1747636800000|2025-05-19 06:40:00|194565|194475|194619.1|194529.1|194635.5|194545.5|194543.9|194453.9|170
1747637100000|2025-05-19 06:45:00|194611.2|194521.2|194577.6|194487.6|194646.5|194556.5|194573.4|194483.4|91
1747637400000|2025-05-19 06:50:00|194577.1|194487.1|194598|194508|194606.1|194516.1|194541.5|194451.5|129
1747637700000|2025-05-19 06:55:00|194601.2|194511.2|194521.6|194431.6|194601.2|194511.2|194498.3|194408.3|251
1747638000000|2025-05-19 07:00:00|194521.4|194431.4|194489.2|194399.2|194527.7|194451.9|194473|194383|248
1747638300000|2025-05-19 07:05:00|194483.3|194393.3|194449.4|194399.4|194498.9|194408.9|194389|194299|259
1747638600000|2025-05-19 07:10:00|194452|194402|194518.1|194428.1|194518.1|194450.5|194452|194392.5|197
1747638900000|2025-05-19 07:15:00|194515.8|194425.8|194369.5|194279.5|194515.8|194425.8|194363.2|194273.2|189
1747639200000|2025-05-19 07:20:00|194374.3|194284.3|194342.6|194252.6|194401.6|194335.8|194337.1|194247.1|161
1747639500000|2025-05-19 07:25:00|194344|194254|194343.8|194253.8|194354.5|194271.4|194318.3|194244.7|80
1747639800000|2025-05-19 07:30:00|194342|194252|194264.2|194174.2|194346.2|194256.2|194255.6|194165.6|158
1747640100000|2025-05-19 07:35:00|194288|194198|194308.4|194218.4|194316.3|194226.3|194267.6|194177.6|173
1747640400000|2025-05-19 07:40:00|194308.2|194218.2|194317.9|194227.9|194354.8|194270.2|194245|194164.9|163
1747640700000|2025-05-19 07:45:00|194310.9|194220.9|194320.2|194230.2|194353.7|194273.5|194286.2|194220.9|100
1747641000000|2025-05-19 07:50:00|194317.8|194227.8|194236|194146|194324.9|194234.9|194200.8|194120.5|165
1747641300000|2025-05-19 07:55:00|194240.7|194150.7|194243.4|194153.4|194295.8|194223.8|194232.3|194142.3|190
1747641600000|2025-05-19 08:00:00|194251.7|194161.7|194319.6|194229.6|194319.6|194233.5|194240.7|194151.8|137
1747641900000|2025-05-19 08:05:00|194323.5|194233.5|194283.5|194193.5|194323.5|194238.2|194268.9|194186.6|135
1747642200000|2025-05-19 08:10:00|194280.7|194190.7|194289.9|194199.9|194412.6|194322.6|194277.2|194187.2|144
1747642500000|2025-05-19 08:15:00|194284.7|194194.7|194327.4|194237.4|194353.2|194267.3|194254.1|194164.1|176
1747642800000|2025-05-19 08:20:00|194325.4|194235.4|194419.6|194329.6|194449.4|194359.4|194321.1|194231.1|162
1747643100000|2025-05-19 08:25:00|194423.4|194333.4|194492.7|194402.7|194497.4|194407.4|194423.4|194333.4|159
1747643400000|2025-05-19 08:30:00|194490.6|194400.6|194507.1|194417.1|194532.9|194442.9|194483.7|194393.7|168
1747643700000|2025-05-19 08:35:00|194509|194419|194496.9|194406.9|194521.3|194460.2|194490.9|194400.9|108
1747644000000|2025-05-19 08:40:00|194495.7|194405.7|194659.9|194569.9|194669.5|194594.3|194494.1|194404.1|188
1747644300000|2025-05-19 08:45:00|194656.7|194566.7|194634.9|194584.9|194703.6|194628|194590.7|194521.4|150
1747644600000|2025-05-19 08:50:00|194632.2|194582.2|194664|194574|194670.6|194588.5|194610.3|194522.3|151
1747644900000|2025-05-19 08:55:00|194664.2|194574.2|194623|194533|194665.4|194577.2|194571.6|194481.6|142
1747645200000|2025-05-19 09:00:00|194618.6|194528.6|194604.1|194554.1|194657.5|194585|194594.1|194527.2|118
1747645500000|2025-05-19 09:05:00|194607.5|194557.5|194539.2|194489.2|194630.8|194561.3|194515.2|194437.7|136
1747645800000|2025-05-19 09:10:00|194535.5|194485.5|194628.7|194538.7|194640.4|194559.7|194510.7|194446.3|98
1747646100000|2025-05-19 09:15:00|194626.5|194536.5|194540.6|194450.6|194639.1|194553.5|194534.4|194444.4|166
1747646400000|2025-05-19 09:20:00|194536.5|194446.5|194592.4|194502.4|194597.3|194522.7|194520.8|194430.8|104
1747646700000|2025-05-19 09:25:00|194590.5|194500.5|194574.2|194484.2|194598.9|194530.3|194564|194482.8|72
1747647000000|2025-05-19 09:30:00|194571.1|194481.1|194554.9|194464.9|194600.1|194530.8|194521.1|194440|221
1747647300000|2025-05-19 09:35:00|194552.4|194462.4|194498.7|194408.7|194574|194484|194475.6|194385.6|190
1747647600000|2025-05-19 09:40:00|194496.4|194406.4|194504.7|194414.7|194515.4|194447.6|194484.5|194400.1|129
1747647900000|2025-05-19 09:45:00|194502.1|194412.1|194508|194418|194573.8|194505.8|194468.2|194402|115
1747648200000|2025-05-19 09:50:00|194488.9|194438.9|194566.4|194476.4|194572.2|194482.2|194479.4|194413.3|137
1747648500000|2025-05-19 09:55:00|194566.1|194476.1|194459.9|194369.9|194566.1|194498.1|194458.4|194368.4|203
1747648800000|2025-05-19 10:00:00|194456.7|194366.7|194523.8|194473.8|194550|194480.8|194433.9|194365|158
1747649100000|2025-05-19 10:05:00|194520.4|194470.4|194525.3|194435.3|194561.2|194497.8|194472.9|194422.9|105
1747649400000|2025-05-19 10:10:00|194527.2|194437.2|194558.1|194508.1|194576|194508.1|194479.7|194428.3|130
1747649700000|2025-05-19 10:15:00|194557.8|194507.8|194872.2|194782.2|194904.2|194814.2|194550.5|194478.5|156
1747650000000|2025-05-19 10:20:00|194867.2|194777.2|194839.4|194749.4|194881.2|194794.2|194772.2|194704.8|140
1747650300000|2025-05-19 10:25:00|194836.3|194746.3|194850.1|194800.1|194906.3|194837.6|194772.6|194704.7|153
1747650600000|2025-05-19 10:30:00|194857.8|194807.8|194894.1|194844.1|194897.6|194846.9|194841.4|194791.4|117
1747650900000|2025-05-19 10:35:00|194896.6|194846.6|194795|194745|194942|194892|194781.8|194731.8|128
1747651200000|2025-05-19 10:40:00|194796.7|194746.7|194720|194630|194824.1|194774.1|194718.2|194628.2|163
1747651500000|2025-05-19 10:45:00|194724|194634|194592.9|194502.9|194728|194638|194592.9|194502.9|202
1747651800000|2025-05-19 10:50:00|194564.7|194474.7|194567.4|194477.4|194629.6|194539.6|194531.7|194441.7|195
1747652100000|2025-05-19 10:55:00|194563.5|194473.5|194739.1|194689.1|194739.7|194689.7|194529.4|194473.5|241
1747652400000|2025-05-19 11:00:00|194740.1|194690.1|194797.5|194747.5|194798.8|194748.8|194733.2|194683.2|229
1747652700000|2025-05-19 11:05:00|194799|194749|194797.3|194747.3|194833.4|194783.4|194768.5|194718.5|132
1747653000000|2025-05-19 11:10:00|194798.8|194748.8|194721.9|194671.9|194798.8|194748.8|194717.7|194667.7|144
1747653300000|2025-05-19 11:15:00|194723.5|194673.5|194619.6|194569.6|194730.8|194680.8|194614.6|194564.6|196
1747653600000|2025-05-19 11:20:00|194617.1|194567.1|194602.1|194552.1|194662|194610.6|194555.5|194505.5|289
1747653900000|2025-05-19 11:25:00|194601.3|194551.3|194694.3|194644.3|194702.3|194652.3|194599.6|194549.6|167
1747654200000|2025-05-19 11:30:00|194702.3|194652.3|194621.1|194571.1|194748.3|194678.3|194620.5|194570.5|248
1747654500000|2025-05-19 11:35:00|194621.6|194571.6|194460.2|194410.2|194628.6|194578.6|194459.3|194409.3|178
1747654800000|2025-05-19 11:40:00|194458.7|194408.7|194447.7|194397.7|194460.1|194410.1|194416.6|194366.6|177
1747655100000|2025-05-19 11:45:00|194443.2|194393.2|194526|194476|194540.1|194490.1|194382.1|194321.2|222
1747655400000|2025-05-19 11:50:00|194532|194482|194505.4|194455.4|194559.2|194509.2|194491.6|194441.6|117
1747655700000|2025-05-19 11:55:00|194506.4|194456.4|194465.7|194415.7|194513|194463|194437.6|194387.6|161
1747656000000|2025-05-19 12:00:00|194468|194418|194513.6|194463.6|194596.3|194530.2|194444.7|194394.7|336
1747656300000|2025-05-19 12:05:00|194515.1|194465.1|194603.3|194553.3|194604.8|194554.8|194453.2|194403.2|280
1747656600000|2025-05-19 12:10:00|194603.9|194553.9|194578.9|194528.9|194637|194587|194560.8|194510.8|232
1747656900000|2025-05-19 12:15:00|194578.7|194528.7|194455.6|194405.6|194578.7|194528.7|194455|194391|238
1747657200000|2025-05-19 12:20:00|194461.3|194411.3|194470.1|194420.1|194499.4|194449.4|194422.2|194372.2|139
1747657500000|2025-05-19 12:25:00|194494.2|194444.2|194390.7|194340.7|194550.7|194500.7|194389.2|194326.2|182
1747657800000|2025-05-19 12:30:00|194392.1|194342.1|194368.9|194318.9|194463.7|194413.7|194368.9|194318.9|190
1747658100000|2025-05-19 12:35:00|194367.1|194317.1|194361.8|194311.8|194380.9|194326.3|194313.2|194263.2|110
1747658400000|2025-05-19 12:40:00|194358.1|194308.1|194373|194323|194405|194355|194350.1|194300.1|134
1747658700000|2025-05-19 12:45:00|194371.8|194321.8|194560.9|194470.9|194564.3|194493.9|194370.5|194320.5|224
1747659000000|2025-05-19 12:50:00|194560.6|194470.6|194584.4|194534.4|194598.8|194548.8|194558.9|194468.9|182
1747659300000|2025-05-19 12:55:00|194584|194534|194613.4|194563.4|194655.6|194605.6|194580|194530|195
1747659600000|2025-05-19 13:00:00|194610.5|194560.5|194611.5|194561.5|194626.8|194576.8|194533.3|194483.3|281
1747659900000|2025-05-19 13:05:00|194620|194570|194660|194610|194694.1|194644.1|194612.1|194562.1|148
1747660200000|2025-05-19 13:10:00|194661.1|194611.1|194593.6|194543.6|194681.7|194631.7|194589.6|194539.6|251
1747660500000|2025-05-19 13:15:00|194592.7|194542.7|194628.9|194578.9|194685.3|194635.3|194591.2|194541.2|172
1747660800000|2025-05-19 13:20:00|194625.1|194575.1|194270.6|194220.6|194626.3|194576.3|194266.4|194216.4|272
1747661100000|2025-05-19 13:25:00|194273|194223|194283.3|194233.3|194333|194283|194244.4|194194.4|199
1747661400000|2025-05-19 13:30:00|194280.7|194230.7|194257.2|194207.2|194326.5|194276.5|194172.3|194122.3|232
1747661700000|2025-05-19 13:35:00|194251.2|194201.2|194245.5|194195.5|194284.1|194234.1|194192|194142|404
1747662000000|2025-05-19 13:40:00|194245|194195|194282.2|194232.2|194288|194238|194156.1|194106.1|439
1747662300000|2025-05-19 13:45:00|194283.3|194233.3|194242.6|194192.6|194294.2|194244.2|194162.3|194090.3|330
1747662600000|2025-05-19 13:50:00|194243|194193|194320|194270|194361.8|194311.8|194235.6|194185.6|354
1747662900000|2025-05-19 13:55:00|194318.8|194268.8|194279.6|194229.6|194375|194298.6|194256.6|194206.6|213
1747663200000|2025-05-19 14:00:00|194276.6|194226.6|194385.8|194335.8|194388.9|194338.9|194275.5|194225.5|358
1747663500000|2025-05-19 14:05:00|194388.3|194338.3|194270.8|194220.8|194389.6|194339.6|194229.7|194179.7|257
1747663800000|2025-05-19 14:10:00|194272.4|194222.4|194361.2|194311.2|194393.3|194343.3|194268.9|194218.9|259
1747664100000|2025-05-19 14:15:00|194362.6|194312.6|194345.8|194295.8|194432.7|194382.7|194342.7|194292.7|309
1747664400000|2025-05-19 14:20:00|194349.3|194299.3|194309.4|194259.4|194353.4|194303.4|194206.1|194156.1|390
1747664700000|2025-05-19 14:25:00|194308|194258|194250.9|194200.9|194366.6|194294.3|194247.5|194197.5|275
1747665000000|2025-05-19 14:30:00|194248.9|194198.9|194136.5|194086.5|194249.8|194199.8|194126|194076|357
1747665300000|2025-05-19 14:35:00|194136.8|194086.8|194064.6|194014.6|194182.6|194132.6|194027.5|193967.3|285
1747665600000|2025-05-19 14:40:00|194065.7|194015.7|194036.3|193986.3|194141.7|194091.7|193994.4|193944.4|305
1747665900000|2025-05-19 14:45:00|194035.8|193985.8|194023.4|193973.4|194148.4|194067.5|194002|193952|237
1747666200000|2025-05-19 14:50:00|194020.9|193970.9|194009.2|193959.2|194059.4|194009.4|194008|193958|147
1747666500000|2025-05-19 14:55:00|194003.8|193953.8|193996.5|193946.5|194031.4|193981.4|193923.7|193873.7|252
1747666800000|2025-05-19 15:00:00|193994.2|193944.2|193880.2|193830.2|193995.4|193945.4|193843.6|193793.6|282
1747667100000|2025-05-19 15:05:00|193881.2|193831.2|193880.5|193830.5|193937.2|193887.2|193837.7|193787.7|181
1747667400000|2025-05-19 15:10:00|193881|193831|193722.6|193672.6|193881|193831|193703.4|193653.4|230
1747667700000|2025-05-19 15:15:00|193721|193671|193671.3|193621.3|193752.7|193702.7|193645.4|193595.4|192
1747668000000|2025-05-19 15:20:00|193672.7|193622.7|193652.5|193602.5|193680.3|193630.3|193610.4|193560.4|162
1747668300000|2025-05-19 15:25:00|193651.1|193601.1|193661.9|193611.9|193687.1|193637.1|193647.2|193597.2|105
1747668600000|2025-05-19 15:30:00|193659.2|193609.2|193658.4|193608.4|193667.6|193617.6|193619.7|193569.7|214
1747668900000|2025-05-19 15:35:00|193657.9|193607.9|193620.4|193570.4|193732.6|193682.6|193616.5|193566.5|154
1747669200000|2025-05-19 15:40:00|193607.9|193557.9|193643.2|193593.2|193665.5|193615.5|193583.7|193533.7|221
1747669500000|2025-05-19 15:45:00|193641.2|193591.2|193735|193645|193735|193680|193640.4|193590.4|246
1747669800000|2025-05-19 15:50:00|193717.9|193667.9|193696.9|193646.9|193737.1|193687.1|193657.6|193607.6|151
1747670100000|2025-05-19 15:55:00|193698.1|193648.1|193786.4|193736.4|193809.6|193759.6|193694.4|193644.4|218
1747670400000|2025-05-19 16:00:00|193771.1|193721.1|193772.6|193722.6|193797|193747|193721.7|193671.7|143
1747670700000|2025-05-19 16:05:00|193770.2|193720.2|193781.1|193731.1|193843.8|193793.8|193724.3|193674.3|200
1747671000000|2025-05-19 16:10:00|193781.8|193731.8|193800.2|193750.2|193840.4|193790.4|193772.7|193722.7|191
1747671300000|2025-05-19 16:15:00|193802|193752|193779.1|193729.1|193844.2|193794.2|193762.1|193712.1|144
1747671600000|2025-05-19 16:20:00|193779.9|193729.9|193810.1|193760.1|193828|193778|193770.5|193720.5|119
1747671900000|2025-05-19 16:25:00|193811.4|193761.4|193807.5|193757.5|193827.8|193777.8|193763.3|193713.3|74
1747672200000|2025-05-19 16:30:00|193803.3|193753.3|193808|193758|193853.5|193803.5|193786.1|193712.2|152
1747672500000|2025-05-19 16:35:00|193801.2|193751.2|193846.3|193796.3|193847.1|193797.1|193759.3|193709.3|97
1747672800000|2025-05-19 16:40:00|193847.8|193797.8|193812.2|193762.2|193868|193804.7|193798.9|193748.9|106
1747673100000|2025-05-19 16:45:00|193810.5|193760.5|193775.9|193725.9|193854.3|193804.3|193770.4|193720.4|187
1747673400000|2025-05-19 16:50:00|193769.9|193719.9|193789.7|193739.7|193795|193744.7|193766.8|193705|106
1747673700000|2025-05-19 16:55:00|193786|193736|193798.2|193748.2|193807.9|193757.9|193773.8|193723.8|53
1747674000000|2025-05-19 17:00:00|193796.2|193746.2|193763.2|193673.2|193813.3|193746.4|193740|193652.1|58
1747674300000|2025-05-19 17:05:00|193765|193675|193696.3|193646.3|193765|193683.1|193690.6|193640.6|86
1747674600000|2025-05-19 17:10:00|193696|193646|193735.1|193645.1|193735.7|193679.1|193688.1|193638.1|111
1747674900000|2025-05-19 17:15:00|193735.3|193645.3|193674.3|193624.3|193735.3|193664.6|193664.6|193595|160
1747675200000|2025-05-19 17:20:00|193668.8|193618.8|193689.2|193599.2|193690|193631.3|193655.6|193595.6|149
1747675500000|2025-05-19 17:25:00|193685.9|193595.9|193620.7|193570.7|193685.9|193626.5|193617.7|193561|87
1747675800000|2025-05-19 17:30:00|193619.4|193569.4|193660|193610|193692.6|193642.6|193615.4|193548.2|120
1747676100000|2025-05-19 17:35:00|193664.9|193614.9|193687|193637|193687.2|193637.2|193648.7|193598.7|62
1747676400000|2025-05-19 17:40:00|193690.3|193640.3|193711.6|193661.6|193714.2|193664.2|193676.6|193626.6|82
1747676700000|2025-05-19 17:45:00|193710.9|193660.9|193657.1|193607.1|193710.9|193660.9|193648.5|193598.5|116
1747677000000|2025-05-19 17:50:00|193654.7|193604.7|193617.9|193567.9|193659.2|193609.2|193616.7|193566.7|54
1747677300000|2025-05-19 17:55:00|193613.5|193563.5|193599.9|193549.9|193641.5|193571.9|193574.3|193524.3|70
1747677600000|2025-05-19 18:00:00|193590.2|193540.2|193577|193527|193601.2|193551.2|193573.9|193523.9|85
1747677900000|2025-05-19 18:05:00|193579.2|193529.2|193536.3|193486.3|193593.5|193529.2|193533.3|193483.3|34
1747678200000|2025-05-19 18:10:00|193540|193490|193533.1|193483.1|193540|193490|193508.6|193458.6|34
1747678500000|2025-05-19 18:15:00|193527.5|193477.5|193516.1|193466.1|193527.5|193477.5|193493|193443|47
1747678800000|2025-05-19 18:20:00|193518.9|193468.9|193530.8|193480.8|193556.3|193506.3|193515.3|193465.3|60
1747679100000|2025-05-19 18:25:00|193531.1|193481.1|193546.6|193496.6|193550.9|193500.9|193520.4|193470.4|71
1747679400000|2025-05-19 18:30:00|193545.5|193495.5|193436.3|193386.3|193547.6|193497.6|193417.5|193367.5|143
1747679700000|2025-05-19 18:35:00|193434.3|193384.3|193409.5|193359.5|193440|193384.3|193387.8|193337.8|89
1747680000000|2025-05-19 18:40:00|193413.9|193363.9|193448.8|193398.8|193460.4|193410.4|193409.6|193359.6|135
1747680300000|2025-05-19 18:45:00|193447.6|193397.6|193391.7|193341.7|193447.6|193397.6|193391.7|193341.7|72
1747680600000|2025-05-19 18:50:00|193393.2|193343.2|193344|193294|193393.2|193343.2|193344|193294|94
1747680900000|2025-05-19 18:55:00|193347.2|193297.2|193313.3|193263.3|193372.2|193322.2|193302|193252|170
1747681200000|2025-05-19 19:00:00|193308.9|193258.9|193284.8|193234.8|193318.2|193268.2|193275|193225|139
1747681500000|2025-05-19 19:05:00|193279.4|193229.4|193339.8|193289.8|193349.3|193299.3|193279.4|193229.4|86
1747681800000|2025-05-19 19:10:00|193338.9|193288.9|193307.3|193257.3|193355|193288.9|193304.2|193254.2|33
1747682100000|2025-05-19 19:15:00|193307.4|193257.4|193341.9|193291.9|193348|193298|193289.2|193235|91
1747682400000|2025-05-19 19:20:00|193343.2|193293.2|193344.7|193294.7|193347.3|193297.3|193306.7|193256.7|118
1747682700000|2025-05-19 19:25:00|193365|193275|193351.1|193301.1|193365|193301.1|193320.6|193255|61
1747683000000|2025-05-19 19:30:00|193350.3|193300.3|193341.6|193291.6|193392.1|193342.1|193339.1|193289.1|80
1747683300000|2025-05-19 19:35:00|193343.4|193293.4|193313.9|193263.9|193343.4|193293.4|193302.8|193252.8|66
1747683600000|2025-05-19 19:40:00|193313.2|193263.2|193354.3|193304.3|193364.6|193314.6|193310.5|193260.5|51
1747683900000|2025-05-19 19:45:00|193351|193301|193362.4|193312.4|193372.7|193315.6|193344.4|193281|74
1747684200000|2025-05-19 19:50:00|193356.9|193306.9|193266.4|193216.4|193369.8|193319.8|193263.9|193213.9|130
1747684500000|2025-05-19 19:55:00|193268.1|193218.1|193234.5|193184.5|193281.3|193231.3|193192.4|193142.4|225
1747684800000|2025-05-19 20:00:00|193245.7|193195.7|193216|193166|193252.3|193196.2|193205.4|193155.4|121
1747685100000|2025-05-19 20:05:00|193274.6|193224.6|193281.9|193231.9|193302.5|193252.5|193265.6|193215.6|44
1747685400000|2025-05-19 20:10:00|193283.4|193233.4|193293.5|193243.5|193329.1|193279.1|193283.2|193233.2|93
1747685700000|2025-05-19 20:15:00|193293.7|193243.7|193230.6|193180.6|193311.5|193248.2|193223.3|193173.3|106
1747686000000|2025-05-19 20:20:00|193232.3|193182.3|193201|193151|193258|193204.5|193193.6|193143.6|77
1747686300000|2025-05-19 20:25:00|193220|193130|193106.1|193056.1|193220|193149.5|193104.3|193043.4|166
1747686600000|2025-05-19 20:30:00|193103.3|193053.3|193144.7|193094.7|193147.1|193097.1|193079.8|193029.8|125
1747686900000|2025-05-19 20:35:00|193146.4|193096.4|193152.3|193102.3|193176|193126|193135|193085|103
1747687200000|2025-05-19 20:40:00|193136.7|193086.7|193109.7|193059.7|193149.4|193099.4|193102.9|193040|50
1747687500000|2025-05-19 20:45:00|193129.3|193039.3|193094.6|193004.6|193132.2|193042.2|193084.4|193003.9|46
1747687800000|2025-05-19 20:50:00|193093.9|193003.9|193075.7|193025.7|193093.9|193027.4|193073.2|193003.9|16
1747688100000|2025-05-19 20:55:00|193094|193004|193239|193011.6|193239|193063.2|193055|192965|126
1747688400000|2025-05-19 21:00:00|193255.7|193010.8|193280|192970|193280|193010.8|193255.7|192970|3
1747689300000|2025-05-19 21:15:00|193361|193051|193262.8|192987.2|193376.6|193066.6|193261.2|192970|28
1747689600000|2025-05-19 21:20:00|193262.6|192987.4|193266.4|193000|193280.1|193000|193261.3|192970|21
1747689900000|2025-05-19 21:25:00|193317.6|193007.6|193271.1|192978.9|193324.6|193017|193270.1|192977|25
1747690200000|2025-05-19 21:30:00|193270.9|192979|193333.5|193050.6|193362|193073.7|193252|192973.9|21
1747690500000|2025-05-19 21:35:00|193319.8|193060.1|193373.2|193084.5|193374.1|193094.3|193257.3|192989.4|28
1747690800000|2025-05-19 21:40:00|193373.1|193084.6|193412.4|193115.8|193413.3|193115.8|193341.8|193069.3|18
1747691100000|2025-05-19 21:45:00|193412.1|193127.2|193430|193120|193430|193127.2|193409.7|193103.5|30
1747691400000|2025-05-19 21:50:00|193417.5|193107.5|193387.4|193081.8|193417.5|193107.5|193387.4|193081.5|6
1747691700000|2025-05-19 21:55:00|193401.8|193091.8|193402.5|193092.5|193405|193095|193300|192995|9
1747692000000|2025-05-19 22:00:00|193402.7|193092.7|193255.2|193033.9|193418.4|193190|193190|193033.9|63
1747692300000|2025-05-19 22:05:00|193254.8|193034.3|193215.9|193065.5|193258.7|193100|193185|193023.6|27
1747692600000|2025-05-19 22:10:00|193215.8|193065.6|193157|192976.3|193217.5|193095.7|193095.4|192965.8|23
1747692900000|2025-05-19 22:15:00|193181|192938.8|193174.6|192952.1|193181|193025|193115|192938.8|12
1747693200000|2025-05-19 22:20:00|193175.9|192949|193154.8|193064.8|193185.6|193064.8|193115|192936|29
1747693500000|2025-05-19 22:25:00|193188.8|193026.7|193156.7|193066.7|193191.9|193074.4|193150.3|193026.7|21
1747693800000|2025-05-19 22:30:00|193155.6|193065.6|193169.7|193079.7|193194.1|193080.6|193153|193038.9|22
1747694100000|2025-05-19 22:35:00|193163.5|193073.5|193128.1|193038.1|193177.3|193087.3|193124.2|193034.2|19
1747694400000|2025-05-19 22:40:00|193124.4|193034.4|193116.7|193026.7|193182.1|193060.8|193116.7|193021.1|27
1747694700000|2025-05-19 22:45:00|193168.2|193015.2|193119.7|193029.7|193169.2|193043.1|193117|193013.2|29
1747695000000|2025-05-19 22:50:00|193118.5|193028.5|193091.5|193001.5|193165.3|193029.9|193091.5|193001.5|21
1747695300000|2025-05-19 22:55:00|193094.9|193004.9|193102.2|193012.2|193163.9|193020.3|193094.9|193004.9|26
1747695600000|2025-05-19 23:00:00|193102.7|193012.7|193118.8|193028.8|193129.8|193039.8|193102.7|193012.7|28
1747695900000|2025-05-19 23:05:00|193119.8|193029.8|193150.6|193060.6|193175.6|193085.6|193117.5|193027.5|45
1747696200000|2025-05-19 23:10:00|193186|193033.1|193089.6|192999.6|193186|193061|193088.5|192998.5|24
1747696500000|2025-05-19 23:15:00|193090.2|193000.2|193076|192986|193095.8|193005.8|193071|192981|30
1747696800000|2025-05-19 23:20:00|193078.4|192988.4|193073.9|192983.9|193081.6|192991.6|193064.8|192974.8|26
1747697100000|2025-05-19 23:25:00|193078.8|192988.8|193070|192980|193079.1|192989.1|193070|192980|29
1747697400000|2025-05-19 23:30:00|193071.9|192981.9|193077.9|192987.9|193083.5|192993.5|193070|192980|34
1747697700000|2025-05-19 23:35:00|193075|192985|193059|192969|193080.4|192990.4|193046|192956|49
1747698000000|2025-05-19 23:40:00|193058.5|192968.5|193057.8|192967.8|193066.5|192976.5|193054.5|192964.5|16
1747698300000|2025-05-19 23:45:00|193055.3|192965.3|193092.5|192939.6|193092.5|192968.7|193051.5|192933.5|18
1747698600000|2025-05-19 23:50:00|193033|192983|193046|192956|193052.5|192983|193026.3|192936.3|44
1747698900000|2025-05-19 23:55:00|193045|192955|193046.2|192956.2|193050|192975.4|193025.4|192950|29
1747699200000|2025-05-20 00:00:00|193042.3|192952.3|193081.7|193031.7|193109.4|193039.8|193041.5|192951.5|56
1747699500000|2025-05-20 00:05:00|193093.5|193003.5|193092|193042|193130.2|193064.6|193092|193003.5|55
1747699800000|2025-05-20 00:10:00|193099.1|193009.1|193086|193036|193116.1|193039.3|193055.4|192985.7|58
1747700100000|2025-05-20 00:15:00|193111.2|193021.2|193089.4|192999.4|193111.2|193036|193082.6|192999.4|54
1747700400000|2025-05-20 00:20:00|193089.8|192999.8|193095.8|193005.8|193103.9|193037.5|193070|192998.3|95
1747700700000|2025-05-20 00:25:00|193099.5|193009.5|193082.5|192992.5|193104.4|193032.3|193069|192992.2|197
1747701000000|2025-05-20 00:30:00|193087.5|192997.5|193089.1|193039.1|193141.6|193051.6|193082|192992|145
1747701300000|2025-05-20 00:35:00|193092.2|193042.2|193120.5|193030.5|193126.4|193057.8|193069.3|193019.3|129
1747701600000|2025-05-20 00:40:00|193125.9|193035.9|193124.8|193034.8|193152.8|193085.8|193107|193029.4|105
1747701900000|2025-05-20 00:45:00|193127.1|193037.1|193107.2|193057.2|193131.4|193063.8|193107.2|193034.7|32
1747702200000|2025-05-20 00:50:00|193109.9|193059.9|193125.2|193035.2|193138.1|193065.2|193103.7|193026.9|113
1747702500000|2025-05-20 00:55:00|193122.7|193032.7|193122.8|193032.8|193134.4|193066.2|193115.2|193027.5|110
1747702800000|2025-05-20 01:00:00|193116.5|193026.5|193139.5|193089.5|193145.6|193095.6|193096.4|193016.1|238
1747703100000|2025-05-20 01:05:00|193136.1|193086.1|193159.7|193069.7|193172.1|193092.1|193136.1|193066|136
1747703400000|2025-05-20 01:10:00|193159.3|193069.3|193124.9|193034.9|193159.3|193084.7|193113.9|193023.9|181
1747703700000|2025-05-20 01:15:00|193123.2|193033.2|193063.5|192973.5|193128.8|193059.6|193046.7|192973.5|181
1747704000000|2025-05-20 01:20:00|193064.2|192974.2|193129.7|193039.7|193137.9|193057.9|193062|192972|171
1747704300000|2025-05-20 01:25:00|193128.5|193038.5|193086.2|192996.2|193128.5|193040.2|193074.4|192989.8|166
1747704600000|2025-05-20 01:30:00|193084.7|192994.7|193118|193028|193140.4|193050.4|193077.8|192987.8|253
1747704900000|2025-05-20 01:35:00|193120.8|193030.8|193127.1|193037.1|193136.3|193069.3|193083.2|192993.2|211
1747705200000|2025-05-20 01:40:00|193128.7|193038.7|193195.7|193145.7|193246.4|193171|193122|193032|300
1747705500000|2025-05-20 01:45:00|193198.4|193148.4|193254|193164|193254.7|193171.1|193194|193126.5|309
1747705800000|2025-05-20 01:50:00|193254.5|193164.5|193250.8|193160.8|193275.1|193190.5|193223.4|193157.2|233
1747706100000|2025-05-20 01:55:00|193240|193150|193277.2|193187.2|193291.3|193220.7|193240|193150|203
1747706400000|2025-05-20 02:00:00|193273.7|193183.7|193264.7|193214.7|193318.4|193259.5|193254.2|193177.3|183
1747706700000|2025-05-20 02:05:00|193266.8|193216.8|193309.2|193219.2|193312.9|193245.7|193266.8|193191.6|63
1747707000000|2025-05-20 02:10:00|193307|193217|193306.1|193216.1|193321.9|193271.9|193283.1|193212.9|124
1747707300000|2025-05-20 02:15:00|193305.1|193215.1|193310.8|193220.8|193314.4|193224.4|193297.5|193207.5|108
1747707600000|2025-05-20 02:20:00|193312.5|193222.5|193302.4|193212.4|193312.5|193245.5|193276.1|193201.6|121
1747707900000|2025-05-20 02:25:00|193306.5|193216.5|193281.8|193191.8|193306.5|193236.5|193256.8|193182.1|133
1747708200000|2025-05-20 02:30:00|193281|193191|193280.1|193190.1|193305.1|193242.6|193260.1|193187.7|54
1747708500000|2025-05-20 02:35:00|193278.6|193188.6|193246.6|193156.6|193287|193211.3|193241.6|193151.6|101
1747708800000|2025-05-20 02:40:00|193246.5|193156.5|193244.1|193154.1|193251.5|193161.5|193237.8|193147.8|85
1747709100000|2025-05-20 02:45:00|193224.1|193174.1|193258.7|193168.7|193273.2|193207|193224.1|193153|111
1747709400000|2025-05-20 02:50:00|193255.6|193165.6|193255.4|193165.4|193289.3|193199.3|193237|193147|230
1747709700000|2025-05-20 02:55:00|193256.8|193166.8|193256.8|193166.8|193310.2|193220.2|193247.5|193157.5|468
1747710000000|2025-05-20 03:00:00|193257.2|193167.2|193230.3|193140.3|193270|193180|193201|193140.3|288
1747710300000|2025-05-20 03:05:00|193230|193140|193181.3|193091.3|193243.1|193178.7|193168.7|193078.7|274
1747710600000|2025-05-20 03:10:00|193181.6|193091.6|193188.2|193098.2|193201.6|193111.6|193166.5|193076.5|182
1747710900000|2025-05-20 03:15:00|193189.2|193099.2|193194.5|193104.5|193213.6|193123.6|193163|193073|169
1747711200000|2025-05-20 03:20:00|193191.1|193101.1|193164.6|193074.6|193194.7|193104.7|193158.5|193068.5|111
1747711500000|2025-05-20 03:25:00|193163.7|193073.7|193165.5|193075.5|193169|193079|193156.6|193066.6|56
1747711800000|2025-05-20 03:30:00|193158.6|193068.6|193156.4|193066.4|193169|193079|193152.1|193062.1|50
1747712100000|2025-05-20 03:35:00|193158.3|193068.3|193158.9|193068.9|193215.6|193125.6|193157.3|193067.3|143
1747712400000|2025-05-20 03:40:00|193161.1|193071.1|193174|193084|193174|193104.4|193115.9|193045.5|126
1747712700000|2025-05-20 03:45:00|193172|193082|193241.4|193151.4|193241.4|193171.3|193151.5|193073.3|102
1747713000000|2025-05-20 03:50:00|193240.1|193150.1|193209.9|193119.9|193243.9|193172.1|193188.4|193118|167
1747713300000|2025-05-20 03:55:00|193210.5|193120.5|193220.2|193170.2|193226.4|193176.4|193176.4|193108.2|178
1747713600000|2025-05-20 04:00:00|193225|193175|193245.3|193155.3|193253.2|193175|193212.6|193139.4|244
1747713900000|2025-05-20 04:05:00|193243|193153|193247.4|193157.4|193249.6|193175.3|193220.5|193142.5|58
1747714200000|2025-05-20 04:10:00|193242.5|193152.5|193273.2|193183.2|193282|193192|193241.5|193151.5|90
1747714500000|2025-05-20 04:15:00|193271.2|193181.2|193244.4|193154.4|193275.6|193185.6|193229|193139|175
1747714800000|2025-05-20 04:20:00|193246.1|193156.1|193245.3|193155.3|193254.9|193164.9|193235.9|193145.9|203
1747715100000|2025-05-20 04:25:00|193250.9|193160.9|193208.1|193118.1|193250.9|193160.9|193201.7|193111.7|84
1747715400000|2025-05-20 04:30:00|193209.3|193119.3|193281.9|193191.9|193364.2|193274.2|193209.3|193119.3|273
1747715700000|2025-05-20 04:35:00|193275.2|193185.2|193293.3|193203.3|193311|193221|193260.1|193170.1|225
1747716000000|2025-05-20 04:40:00|193292.5|193202.5|193280.5|193190.5|193312.1|193222.1|193248.9|193158.9|326
1747716300000|2025-05-20 04:45:00|193281.5|193191.5|193304.4|193214.4|193309.5|193227.7|193268.7|193178.7|204
1747716600000|2025-05-20 04:50:00|193306|193216|193304.1|193214.1|193312.5|193222.5|193281.8|193191.8|320
1747716900000|2025-05-20 04:55:00|193308|193218|193312.3|193222.3|193322.7|193232.7|193305.4|193215.4|256
1747717200000|2025-05-20 05:00:00|193319.2|193229.2|193263.9|193173.9|193319.2|193229.2|193258.1|193168.1|433
1747717500000|2025-05-20 05:05:00|193265.9|193175.9|193259.7|193169.7|193273.7|193183.7|193230.2|193140.2|350
1747717800000|2025-05-20 05:10:00|193261.4|193171.4|193218.5|193128.5|193267.2|193177.2|193213.7|193123.7|239
1747718100000|2025-05-20 05:15:00|193215.8|193125.8|193188.6|193098.6|193215.8|193125.8|193187|193097|323
1747718400000|2025-05-20 05:20:00|193189.1|193099.1|193192.4|193102.4|193204.9|193114.9|193186.8|193096.8|439
1747718700000|2025-05-20 05:25:00|193191.6|193101.6|193133.4|193043.4|193195|193105|193128.3|193038.3|319
1747719000000|2025-05-20 05:30:00|193134.4|193044.4|193133.1|193043.1|193156.3|193066.3|193102.2|193012.2|165
1747719300000|2025-05-20 05:35:00|193134.5|193044.5|193174.5|193084.5|193177.7|193087.7|193118.3|193028.3|237
1747719600000|2025-05-20 05:40:00|193166|193076|193195.8|193105.8|193266.1|193182.4|193166|193076|320
1747719900000|2025-05-20 05:45:00|193196.1|193106.1|193224.5|193134.5|193244.2|193175.5|193168.4|193092.2|200
1747720200000|2025-05-20 05:50:00|193226|193136|193267.7|193177.7|193271.5|193181.5|193217.9|193127.9|268
1747720500000|2025-05-20 05:55:00|193268.2|193178.2|193221|193131|193297.5|193207.5|193210.3|193120.3|227
1747720800000|2025-05-20 06:00:00|193217.2|193127.2|193233.9|193143.9|193273.9|193183.9|193210.2|193120.2|348
1747721100000|2025-05-20 06:05:00|193232.3|193142.3|193187.1|193097.1|193235.6|193145.6|193164.1|193074.1|164
1747721400000|2025-05-20 06:10:00|193184.3|193094.3|193178.8|193088.8|193195.1|193105.1|193126.8|193036.8|171
1747721700000|2025-05-20 06:15:00|193182.4|193092.4|193223.3|193133.3|193274.4|193184.4|193178.9|193088.9|181
1747722000000|2025-05-20 06:20:00|193220.1|193130.1|193236.1|193146.1|193251.2|193161.2|193214.9|193124.9|156
1747722300000|2025-05-20 06:25:00|193239.6|193149.6|193281.1|193191.1|193290.9|193200.9|193239.6|193149.6|153
1747722600000|2025-05-20 06:30:00|193284.1|193194.1|193325.6|193235.6|193325.6|193235.6|193272.3|193182.3|182
1747722900000|2025-05-20 06:35:00|193325.3|193235.3|193277.9|193187.9|193325.7|193235.7|193265.1|193175.1|123
1747723200000|2025-05-20 06:40:00|193279.6|193189.6|193321|193231|193329.9|193239.9|193277.6|193187.6|249
1747723500000|2025-05-20 06:45:00|193319.5|193229.5|193297.9|193207.9|193324.6|193234.6|193297.9|193207.9|182
1747723800000|2025-05-20 06:50:00|193294.8|193204.8|193302.3|193212.3|193348.5|193258.5|193294.8|193204.8|225
1747724100000|2025-05-20 06:55:00|193303.7|193213.7|193264.5|193174.5|193331.4|193241.4|193262.3|193172.3|209
1747724400000|2025-05-20 07:00:00|193261.2|193171.2|193235.3|193145.3|193287.7|193197.7|193208|193118|366
1747724700000|2025-05-20 07:05:00|193235.8|193145.8|193250|193160|193264.6|193174.6|193234.1|193144.1|107
1747725000000|2025-05-20 07:10:00|193249.2|193159.2|193193.8|193103.8|193267.3|193177.3|193170.6|193080.6|207
1747725300000|2025-05-20 07:15:00|193192.2|193102.2|193207.7|193117.7|193218.7|193128.7|193141.7|193051.7|379
1747725600000|2025-05-20 07:20:00|193211.1|193121.1|193190.7|193100.7|193223.9|193133.9|193148.4|193058.4|166
1747725900000|2025-05-20 07:25:00|193186.3|193096.3|193086.2|192996.2|193186.3|193096.3|193084.3|192994.3|256
1747726200000|2025-05-20 07:30:00|193086.5|192996.5|193092.5|193002.5|193151.7|193061.7|193082.1|192992.1|145
1747726500000|2025-05-20 07:35:00|193095.2|193005.2|193152.3|193062.3|193162.7|193072.7|193084.2|192994.2|158
1747726800000|2025-05-20 07:40:00|193150.3|193060.3|193188.8|193098.8|193190.7|193100.7|193087.8|193021.6|367
1747727100000|2025-05-20 07:45:00|193185.7|193095.7|193137|193047|193191.6|193122|193124.2|193034.2|157
1747727400000|2025-05-20 07:50:00|193135.3|193045.3|193048.8|192958.8|193141.4|193051.4|193046.3|192956.3|131
1747727700000|2025-05-20 07:55:00|193051.5|192961.5|192921.2|192831.2|193056.2|192966.2|192897.1|192807.1|241
1747728000000|2025-05-20 08:00:00|192922.2|192832.2|192907.2|192857.2|192964.9|192886.6|192905.4|192832.2|226
1747728300000|2025-05-20 08:05:00|192912.5|192862.5|192922.9|192832.9|192938.1|192867.1|192893.1|192803.1|119
1747728600000|2025-05-20 08:10:00|192930.6|192840.6|192940.5|192850.5|192980.6|192907.5|192910|192840.6|102
1747728900000|2025-05-20 08:15:00|192945.8|192855.8|192889|192799|192954|192864|192884.1|192794.1|147
1747729200000|2025-05-20 08:20:00|192891.5|192801.5|192853.5|192763.5|192897.8|192807.8|192809.3|192732.9|182
1747729500000|2025-05-20 08:25:00|192862.1|192772.1|192881.2|192791.2|192883.6|192793.6|192771.8|192681.8|110
1747729800000|2025-05-20 08:30:00|192879.2|192789.2|192839.2|192749.2|192888.8|192798.8|192820.3|192749.2|91
1747730100000|2025-05-20 08:35:00|192835.4|192745.4|192843|192753|192854.3|192780.7|192808.8|192737|132
1747730400000|2025-05-20 08:40:00|192843.6|192753.6|192847.4|192757.4|192870|192780|192774.6|192684.6|250
1747730700000|2025-05-20 08:45:00|192849.6|192759.6|192791.3|192701.3|192887.6|192797.6|192780.9|192696.3|154
1747731000000|2025-05-20 08:50:00|192794.6|192704.6|192777.8|192687.8|192808.3|192718.3|192765.4|192675.4|142
1747731300000|2025-05-20 08:55:00|192775.5|192685.5|192702.4|192652.4|192800.6|192710.6|192697.5|192627.6|251
1747731600000|2025-05-20 09:00:00|192700.3|192650.3|192709.9|192619.9|192766|192695.3|192670.7|192580.7|264
1747731900000|2025-05-20 09:05:00|192707.6|192617.6|192698.8|192608.8|192710.3|192620.3|192642.6|192578.4|156
1747732200000|2025-05-20 09:10:00|192701.5|192611.5|192712.2|192622.2|192722.3|192632.3|192701.5|192611.5|124
1747732500000|2025-05-20 09:15:00|192714|192624|192698.1|192608.1|192740|192668.9|192621.3|192531.3|120
1747732800000|2025-05-20 09:20:00|192700.4|192610.4|192684.7|192594.7|192735.1|192645.1|192648.2|192590.2|153
1747733100000|2025-05-20 09:25:00|192685.2|192595.2|192699|192609|192709.8|192619.8|192685.2|192595.2|81
1747733400000|2025-05-20 09:30:00|192696.6|192606.6|192694.7|192604.7|192696.6|192606.6|192619.3|192529.3|121
1747733700000|2025-05-20 09:35:00|192693|192603|192741.1|192691.1|192750.6|192691.1|192689.7|192599.7|153
1747734000000|2025-05-20 09:40:00|192765|192675|192700|192610|192769.1|192679.1|192674|192610|91
1747734300000|2025-05-20 09:45:00|192704.7|192614.7|192701|192611|192706|192616|192697.7|192607.7|30
1747734600000|2025-05-20 09:50:00|192700|192610|192698.4|192608.4|192701.4|192611.4|192694.5|192604.5|24
1747734900000|2025-05-20 09:55:00|192700|192610|192659.5|192569.5|192700.7|192617.9|192636.1|192568.9|157
1747735200000|2025-05-20 10:00:00|192663|192573|192738.1|192648.1|192746.7|192656.7|192663|192573|174
1747735500000|2025-05-20 10:05:00|192739.7|192649.7|192711.4|192621.4|192761.5|192671.5|192677.2|192614.3|134
1747735800000|2025-05-20 10:10:00|192713|192623|192656|192566|192713.9|192623.9|192627.4|192562.5|104
1747736100000|2025-05-20 10:15:00|192654.3|192564.3|192671.8|192581.8|192678.8|192588.8|192630.8|192540.8|122
1747736400000|2025-05-20 10:20:00|192673.2|192583.2|192711.3|192621.3|192740|192690|192664.1|192574.1|161
1747736700000|2025-05-20 10:25:00|192708.9|192618.9|192777.3|192687.3|192777.3|192687.3|192667.5|192612.5|135
1747737000000|2025-05-20 10:30:00|192776.9|192686.9|192717.9|192667.9|192777|192706.6|192710|192660|112
1747737300000|2025-05-20 10:35:00|192741.2|192691.2|192723|192633|192762.9|192696|192711|192621|55
1747737600000|2025-05-20 10:40:00|192719.8|192629.8|192735.3|192685.3|192739.8|192685.3|192709.4|192628.1|173
1747737900000|2025-05-20 10:45:00|192740|192690|192652|192602|192740|192690|192649.2|192599.2|68
1747738200000|2025-05-20 10:50:00|192675.6|192585.6|192672.4|192622.4|192707.4|192622.4|192617.3|192540.5|130
1747738500000|2025-05-20 10:55:00|192669.6|192619.6|192651.2|192601.2|192672.5|192622.5|192608.7|192558.7|289
1747738800000|2025-05-20 11:00:00|192654.5|192604.5|192749.5|192659.5|192749.5|192676.1|192646.7|192596.7|171
1747739100000|2025-05-20 11:05:00|192724.3|192674.3|192724.1|192674.1|192745|192674.3|192718.1|192655|37
1747739400000|2025-05-20 11:10:00|192722.3|192672.3|192825.8|192775.8|192825.8|192775.8|192722.3|192672.3|129
1747739700000|2025-05-20 11:15:00|192824.7|192774.7|192800|192750|192854.7|192804.7|192796.4|192746.4|107
1747740000000|2025-05-20 11:20:00|192798|192748|192736.4|192686.4|192798|192748|192734.2|192684.2|172
1747740300000|2025-05-20 11:25:00|192738.4|192688.4|192745.3|192695.3|192754|192704|192683.3|192633.3|564
1747740600000|2025-05-20 11:30:00|192745.6|192695.6|192821.6|192771.6|192863.9|192813.6|192742.2|192692.2|281
1747740900000|2025-05-20 11:35:00|192822.8|192772.8|192871.9|192821.9|192885|192826.3|192822.8|192767.5|135
1747741200000|2025-05-20 11:40:00|192873.3|192823.3|192872|192822|192899.1|192849.1|192863.8|192813.8|178
1747741500000|2025-05-20 11:45:00|192860.6|192810.6|192915.5|192825.5|192915.5|192859.7|192860.6|192795|44
1747741800000|2025-05-20 11:50:00|192902.5|192852.5|192902.9|192852.9|192916.6|192866.6|192884.8|192825|93
1747742100000|2025-05-20 11:55:00|192901.7|192851.7|192775.8|192725.8|192906.5|192856.5|192751.6|192701.6|194
1747742400000|2025-05-20 12:00:00|192778.1|192728.1|192790.8|192740.8|192805.9|192755.9|192715.5|192648.4|265
1747742700000|2025-05-20 12:05:00|192792|192742|192823.5|192773.5|192864.3|192814.3|192710.4|192660.4|280
1747743000000|2025-05-20 12:10:00|192824.6|192774.6|192828.7|192778.7|192867.2|192817.2|192815|192765|280
1747743300000|2025-05-20 12:15:00|192824.8|192774.8|192885|192795|192910.8|192860.8|192821.9|192756.5|173
1747743600000|2025-05-20 12:20:00|192885.8|192795.8|193044.8|192994.8|193075.1|193025.1|192861.2|192792.5|294
1747743900000|2025-05-20 12:25:00|193050|193000|192999.6|192949.6|193065.4|193015.4|192978|192928|190
1747744200000|2025-05-20 12:30:00|192982|192932|192862.4|192812.4|193015.7|192934.7|192853.9|192791.9|375
1747744500000|2025-05-20 12:35:00|192863.7|192813.7|192899.8|192809.8|192899.8|192848|192774.2|192724.2|388
1747744800000|2025-05-20 12:40:00|192880.3|192830.3|192808.3|192758.3|192899.3|192849.3|192747.3|192697.3|223
1747745100000|2025-05-20 12:45:00|192809.4|192759.4|192846|192796|192861.8|192811.8|192785.7|192735.7|235
1747745400000|2025-05-20 12:50:00|192850.2|192800.2|192845.1|192795.1|192879.7|192829.7|192769.5|192719.5|301
1747745700000|2025-05-20 12:55:00|192848.4|192798.4|192915.1|192865.1|192945.1|192895.1|192814.8|192764.8|286
1747746000000|2025-05-20 13:00:00|192913.1|192863.1|192884.9|192834.9|192943.7|192893.7|192840.3|192790.3|334
1747746300000|2025-05-20 13:05:00|192885.7|192835.7|192824.6|192774.6|192912.4|192862.4|192802.3|192752.3|278
1747746600000|2025-05-20 13:10:00|192823|192773|192774|192724|192823|192773|192684.2|192634.2|258
1747746900000|2025-05-20 13:15:00|192772.5|192722.5|192766.1|192716.1|192845.9|192795.9|192743.9|192693.9|196
1747747200000|2025-05-20 13:20:00|192765.6|192715.6|192885.2|192835.2|192914.8|192864.8|192757.4|192707.4|228
1747747500000|2025-05-20 13:25:00|192882.5|192832.5|192919|192869|192948.2|192898.2|192866.1|192816.1|226
1747747800000|2025-05-20 13:30:00|192915.8|192865.8|192889.7|192839.7|193026.5|192976.5|192884.8|192834.8|321
1747748100000|2025-05-20 13:35:00|192889.9|192839.9|192914.9|192864.9|192947.1|192897.1|192805.8|192755.8|296
1747748400000|2025-05-20 13:40:00|192912.2|192862.2|192909.9|192859.9|192954.7|192904.7|192903.9|192853.9|239
1747748700000|2025-05-20 13:45:00|192908.5|192858.5|192846.7|192796.7|192911|192861|192809.4|192759.4|298
1747749000000|2025-05-20 13:50:00|192841|192791|192646.8|192596.8|192847.7|192797.7|192641.7|192591.7|419
1747749300000|2025-05-20 13:55:00|192646.9|192596.9|192693|192643|192700.9|192650.9|192603.9|192553.9|382
1747749600000|2025-05-20 14:00:00|192692.1|192642.1|192764|192714|192802.1|192752.1|192675.8|192625.8|380
1747749900000|2025-05-20 14:05:00|192766.7|192716.7|192787|192737|192819.9|192769.9|192753.3|192703.3|298
1747750200000|2025-05-20 14:10:00|192787.1|192737.1|192796.2|192746.2|192821.2|192771.2|192767.8|192717.8|218
1747750500000|2025-05-20 14:15:00|192795.2|192745.2|192881.2|192831.2|193004.5|192954.5|192795.2|192745.2|297
1747750800000|2025-05-20 14:20:00|192878|192828|192897.8|192847.8|192912.4|192862.4|192834.6|192784.6|278
1747751100000|2025-05-20 14:25:00|192901.6|192851.6|192886.2|192836.2|192936.5|192886.5|192861.8|192811.8|286
1747751400000|2025-05-20 14:30:00|192883.2|192833.2|192946|192896|192950.8|192900.8|192868.6|192818.6|283
1747751700000|2025-05-20 14:35:00|192945.7|192895.7|192914.8|192864.8|192986.4|192936.4|192902.7|192852.7|213
1747752000000|2025-05-20 14:40:00|192915.5|192865.5|192899.5|192849.5|192916.5|192866.5|192875.8|192825.8|208
1747752300000|2025-05-20 14:45:00|192875.6|192825.6|192866|192816|192949.1|192899.1|192800.8|192750.8|271
1747752600000|2025-05-20 14:50:00|192865.2|192815.2|192780.5|192730.5|192888.7|192838.7|192762.3|192712.3|283
1747752900000|2025-05-20 14:55:00|192778.3|192728.3|192725|192675|192778.3|192728.3|192666|192616|277
1747753200000|2025-05-20 15:00:00|192723.8|192673.8|192744|192694|192760.4|192710.4|192694.7|192644.7|241
1747753500000|2025-05-20 15:05:00|192745|192695|192648.8|192598.8|192854.9|192793.1|192647.3|192597.3|295
1747753800000|2025-05-20 15:10:00|192640|192590|192729.8|192679.8|192731.3|192681.3|192640|192590|250
1747754100000|2025-05-20 15:15:00|192729.1|192679.1|192752|192702|192770|192720|192672.4|192622.4|330
1747754400000|2025-05-20 15:20:00|192753.5|192703.5|192807.7|192757.7|192809.2|192759.2|192706.1|192656.1|245
1747754700000|2025-05-20 15:25:00|192807.8|192757.8|192747.6|192697.6|192816|192766|192740.7|192690.7|189
1747755000000|2025-05-20 15:30:00|192763.1|192713.1|192743.8|192693.8|192772.3|192722.3|192722.9|192672.9|218
1747755300000|2025-05-20 15:35:00|192744.2|192694.2|192675|192625|192764.8|192714.8|192651.4|192601.4|247
1747755600000|2025-05-20 15:40:00|192674|192624|192685.8|192635.8|192685.8|192635.8|192594.7|192544.7|269
1747755900000|2025-05-20 15:45:00|192683.4|192633.4|192763|192713|192769.8|192719.8|192683.4|192633.4|199
1747756200000|2025-05-20 15:50:00|192761.7|192711.7|192706.1|192656.1|192761.7|192711.7|192702.1|192652.1|98
1747756500000|2025-05-20 15:55:00|192701.7|192651.7|192756|192706|192757.3|192707.3|192674|192624|281
1747756800000|2025-05-20 16:00:00|192756.7|192706.7|192726.9|192676.9|192758.4|192708.4|192688.4|192638.4|281
1747757100000|2025-05-20 16:05:00|192726.7|192676.7|192663.2|192613.2|192740.3|192690.3|192659.3|192609.3|287
1747757400000|2025-05-20 16:10:00|192663.7|192613.7|192723|192673|192733.5|192683.5|192643.4|192593.4|284
1747757700000|2025-05-20 16:15:00|192720.8|192670.8|192691.9|192641.9|192769|192719|192680.4|192630.4|223
1747758000000|2025-05-20 16:20:00|192690.8|192640.8|192677.3|192627.3|192705.6|192655.6|192654.6|192604.6|137
1747758300000|2025-05-20 16:25:00|192678.5|192628.5|192674.7|192624.7|192742.6|192692.6|192674.7|192624.7|187
1747758600000|2025-05-20 16:30:00|192676.2|192626.2|192733.3|192683.3|192733.5|192683.5|192646.5|192596.5|114
1747758900000|2025-05-20 16:35:00|192731.8|192681.8|192642|192592|192766.1|192696.9|192639.1|192589.1|155
1747759200000|2025-05-20 16:40:00|192638.5|192588.5|192651.4|192601.4|192667.3|192617.3|192590.8|192540.8|203
1747759500000|2025-05-20 16:45:00|192650.4|192600.4|192614.2|192564.2|192683.4|192633.4|192574.2|192524.2|228
1747759800000|2025-05-20 16:50:00|192604.7|192554.7|192669.3|192619.3|192675.3|192625.3|192598.6|192548.6|72
1747760100000|2025-05-20 16:55:00|192672.9|192622.9|192644|192594|192673.1|192623.1|192637.2|192587.2|224
1747760400000|2025-05-20 17:00:00|192642|192592|192587.5|192537.5|192642|192592|192568.8|192518.8|153
1747760700000|2025-05-20 17:05:00|192574.3|192524.3|192588.4|192538.4|192591|192541|192523.5|192473.5|141
1747761000000|2025-05-20 17:10:00|192589.5|192539.5|192630.4|192580.4|192635.8|192585.8|192564.6|192514.6|98
1747761300000|2025-05-20 17:15:00|192650|192560|192566.2|192516.2|192656.7|192586.5|192549.3|192499.3|136
1747761600000|2025-05-20 17:20:00|192570.3|192520.3|192628.5|192578.5|192635.9|192585.9|192562.2|192512.2|332
1747761900000|2025-05-20 17:25:00|192628.3|192578.3|192678.4|192628.4|192689.6|192636.5|192619.1|192569|208
1747762200000|2025-05-20 17:30:00|192679.5|192629.5|192713.6|192663.6|192727.5|192664.7|192669|192616.2|173
1747762500000|2025-05-20 17:35:00|192710.8|192660.8|192680.5|192630.5|192729.6|192666.1|192675.7|192625.7|273
1747762800000|2025-05-20 17:40:00|192681.8|192631.8|192708.4|192658.4|192714.4|192664.4|192668.3|192618.3|299
1747763100000|2025-05-20 17:45:00|192707.5|192657.5|192674.5|192624.5|192709.3|192659.3|192666.3|192616.3|109
1747763400000|2025-05-20 17:50:00|192673.3|192623.3|192679.8|192629.8|192681.7|192631.7|192601.7|192551.7|157
1747763700000|2025-05-20 17:55:00|192681.1|192631.1|192710.2|192660.2|192712.9|192662.9|192671.1|192621.1|135
1747764000000|2025-05-20 18:00:00|192711.8|192661.8|192667.7|192617.7|192714.4|192664.4|192663.1|192613.1|135
1747764300000|2025-05-20 18:05:00|192670.5|192620.5|192709.1|192659.1|192710.7|192660.7|192668|192600|64
1747764600000|2025-05-20 18:10:00|192710.4|192660.4|192722.3|192672.3|192734.8|192684.8|192705.9|192655.9|88
1747764900000|2025-05-20 18:15:00|192724.1|192674.1|192740|192690|192760.7|192710.7|192706.4|192656.4|133
1747765200000|2025-05-20 18:20:00|192738.6|192688.6|192748.1|192698.1|192779.6|192729.6|192713.5|192663.5|224
1747765500000|2025-05-20 18:25:00|192749.5|192699.5|192823.7|192773.7|192840.1|192790.1|192745.5|192695.5|154
1747765800000|2025-05-20 18:30:00|192826.8|192776.8|192865.5|192815.5|192897.2|192847.2|192826.8|192776.8|174
1747766100000|2025-05-20 18:35:00|192863.9|192813.9|192851.3|192801.3|192865.6|192815.6|192838.3|192788.3|111
1747766400000|2025-05-20 18:40:00|192853.5|192803.5|192859.6|192809.6|192888.4|192838.4|192838.3|192788.3|154
1747766700000|2025-05-20 18:45:00|192856|192806|192907|192857|192912.8|192862.8|192855.6|192805.6|258
1747767000000|2025-05-20 18:50:00|192906.2|192856.2|192934.3|192884.3|192940.5|192890.5|192890.8|192840.8|118
1747767300000|2025-05-20 18:55:00|192935.1|192885.1|192896.3|192846.3|192944.1|192894.1|192892.9|192842.9|197
1747767600000|2025-05-20 19:00:00|192894.7|192844.7|192900|192850|192910.2|192860.2|192872.4|192822.4|152
1747767900000|2025-05-20 19:05:00|192899.7|192849.7|192822.4|192772.4|192899.9|192849.9|192822.4|192772.4|252
1747768200000|2025-05-20 19:10:00|192820.7|192770.7|192819.6|192769.6|192821|192771|192746.3|192675|179
1747768500000|2025-05-20 19:15:00|192818|192768|192810.1|192760.1|192840|192787.2|192805.7|192750|73
1747768800000|2025-05-20 19:20:00|192808.5|192758.5|192773.5|192723.5|192808.5|192758.5|192761.8|192711.8|77
1747769100000|2025-05-20 19:25:00|192775.6|192725.6|192776.5|192726.5|192785.6|192735.6|192764|192714|93
1747769400000|2025-05-20 19:30:00|192773.6|192723.6|192789.8|192739.8|192807.8|192757.8|192762.2|192710|131
1747769700000|2025-05-20 19:35:00|192790.4|192740.4|192708.4|192658.4|192794|192744|192703.3|192653.3|172
1747770000000|2025-05-20 19:40:00|192710.4|192660.4|192756.7|192706.7|192780|192730|192710.4|192660.4|178
1747770300000|2025-05-20 19:45:00|192755.4|192705.4|192751.8|192701.8|192793|192743|192748.5|192698.5|214
1747770600000|2025-05-20 19:50:00|192756|192706|192827.6|192777.6|192860.8|192810.8|192745.1|192695.1|197
1747770900000|2025-05-20 19:55:00|192828.9|192778.9|192774.3|192724.3|192839|192789|192770.6|192720.6|193
1747771200000|2025-05-20 20:00:00|192770.1|192720.1|192790.2|192740.2|192793.6|192743.6|192757|192700|155
1747771500000|2025-05-20 20:05:00|192792|192742|192781.9|192731.9|192826.5|192776.5|192781.9|192731.9|302
1747771800000|2025-05-20 20:10:00|192783|192733|192716.8|192666.8|192787.8|192737.8|192711.9|192661.9|183
1747772100000|2025-05-20 20:15:00|192717.3|192667.3|192694.3|192644.3|192722|192672|192692.4|192642.4|244
1747772400000|2025-05-20 20:20:00|192696.5|192646.5|192679.9|192629.9|192705|192649.7|192679.9|192615|43
1747772700000|2025-05-20 20:25:00|192679.8|192629.8|192719.7|192669.7|192737|192675|192679.8|192615|208
1747773000000|2025-05-20 20:30:00|192725.9|192675.9|192710.9|192660.9|192732.8|192682.8|192703.4|192653.4|155
1747773300000|2025-05-20 20:35:00|192709.2|192659.2|192675|192585|192712.4|192662.4|192647.7|192585|167
1747773600000|2025-05-20 20:40:00|192641.5|192591.5|192679.9|192629.9|192700|192631.6|192634.2|192584.2|61
1747773900000|2025-05-20 20:45:00|192700.1|192610.1|192671.2|192581.2|192700.2|192633.6|192662.3|192572.3|48
1747774200000|2025-05-20 20:50:00|192669.8|192579.8|192659|192569|192677.9|192599.3|192645.3|192569|30
1747774500000|2025-05-20 20:55:00|192661|192571|192862.5|192552.5|192862.5|192580|192646.7|192527.4|58
1747774800000|2025-05-20 21:00:00|192843.4|192533.4|192767.5|192457.5|193085|192775|192767.5|192457.5|12
1747775100000|2025-05-20 21:05:00|192780|192470|192839.4|192529.4|192840.5|192530.8|192780|192470|7
1747775400000|2025-05-20 21:10:00|192838.3|192528.3|192832.2|192522.2|192849.6|192539.6|192831.5|192521.5|11
1747775700000|2025-05-20 21:15:00|192832.3|192522.3|192817.6|192553.1|192842.9|192553.1|192817.6|192522.2|19
1747776000000|2025-05-20 21:20:00|192817.5|192553.2|192832.2|192542.7|192832.2|192568.4|192781.7|192542.6|9
1747776300000|2025-05-20 21:25:00|192812.8|192542.8|192828.1|192541.5|192828.1|192542.9|192812.7|192537.2|5
1747776600000|2025-05-20 21:30:00|192814.5|192553.2|192817|192553.5|192817|192553.5|192814.5|192553.2|3
1747776900000|2025-05-20 21:35:00|192823|192553.6|192823|192553.1|192823|192553.6|192823|192546|5
1747777200000|2025-05-20 21:40:00|192820.4|192532.5|192817.4|192532.5|192820.4|192532.5|192817.4|192532.5|2
1747777500000|2025-05-20 21:45:00|192820.4|192553.1|192819.4|192553.1|192820.4|192553.1|192817|192536.5|3
1747777800000|2025-05-20 21:50:00|192796.9||192796.9||192796.9||192796.9||1
1747778100000|2025-05-20 21:55:00|192821.4|192540.5|192796.9|192553.1|192821.4|192553.1|192796.9|192540.5|3
1747778400000|2025-05-20 22:00:00|192755|192595|192730|192640|192796.9|192649.7|192711.5|192546.4|31
1747778700000|2025-05-20 22:05:00|192767.1|192612|192841.5|192751.5|192841.5|192751.5|192758.8|192612|25
1747779000000|2025-05-20 22:10:00|192841.4|192751.4|192712|192622|192886.9|192761|192710.2|192620.2|40
1747779300000|2025-05-20 22:15:00|192712.1|192622.1|192690.9|192600.9|192715.3|192625.3|192678.9|192588.9|31
1747779600000|2025-05-20 22:20:00|192694.3|192604.3|192702.8|192612.8|192720|192630|192684.2|192594.2|27
1747779900000|2025-05-20 22:25:00|192703.5|192613.5|192706.6|192616.6|192712.4|192622.4|192700.1|192610.1|23
1747780200000|2025-05-20 22:30:00|192706.5|192616.5|192700.9|192610.9|192709.8|192619.8|192693.3|192603.3|23
1747780500000|2025-05-20 22:35:00|192693.3|192603.3|192698.3|192608.3|192709.2|192619.2|192686.4|192596.4|23
1747780800000|2025-05-20 22:40:00|192694.6|192604.6|192706.5|192616.5|192706.5|192616.5|192694.6|192604.6|16
1747781100000|2025-05-20 22:45:00|192697.3|192607.3|192754.3|192664.3|192754.9|192664.9|192697.2|192607.2|21
1747781400000|2025-05-20 22:50:00|192751.8|192661.8|192792.8|192702.8|192799.8|192709.8|192720.1|192630.1|29
1747781700000|2025-05-20 22:55:00|192794.2|192704.2|192783.1|192693.1|192794.2|192704.2|192782.2|192692.2|16
1747782000000|2025-05-20 23:00:00|192781.1|192691.1|192779.9|192689.9|192783.3|192693.3|192779.9|192689.9|15
1747782300000|2025-05-20 23:05:00|192780.9|192690.9|192719.6|192629.6|192780.9|192690.9|192716.7|192626.7|23
1747782600000|2025-05-20 23:10:00|192722.1|192632.1|192722.1|192632.1|192727.7|192637.7|192721.2|192631.2|15
1747782900000|2025-05-20 23:15:00|192718.8|192628.8|192745|192655|192749.5|192659.5|192698.4|192608.4|24
1747783200000|2025-05-20 23:20:00|192745.9|192655.9|192745.4|192655.4|192747.6|192657.6|192736.6|192646.6|33
1747783500000|2025-05-20 23:25:00|192745.5|192655.5|192780.1|192690.1|192782.5|192692.5|192743.4|192653.4|28
1747783800000|2025-05-20 23:30:00|192781.8|192691.8|192775.5|192685.5|192795.1|192705.1|192765|192675|22
1747784100000|2025-05-20 23:35:00|192778.8|192688.8|192781.8|192691.8|192787.6|192697.6|192775.1|192685.1|19
1747784400000|2025-05-20 23:40:00|192781|192691|192788.5|192698.5|192790|192700|192781|192691|18
1747784700000|2025-05-20 23:45:00|192790|192700|192768.8|192678.8|192795.5|192705.5|192763.9|192673.9|25
1747785000000|2025-05-20 23:50:00|192763.5|192673.5|192774|192684|192781.7|192691.7|192749.9|192659.9|45
1747785300000|2025-05-20 23:55:00|192779.4|192689.4|192765.5|192675.5|192784.5|192694.5|192763.3|192673.3|40
1747785600000|2025-05-21 00:00:00|192764.4|192674.4|192711.4|192621.4|192773|192683|192704|192614|85
1747785900000|2025-05-21 00:05:00|192715|192625|192715|192625|192723.6|192633.6|192706.5|192616.5|37
1747786200000|2025-05-21 00:10:00|192711.6|192621.6|192711.3|192621.3|192714|192624|192699.4|192609.4|40
1747786500000|2025-05-21 00:15:00|192710|192620|192705|192615|192711.3|192621.3|192696.6|192606.6|38
1747786800000|2025-05-21 00:20:00|192706.6|192616.6|192682.5|192592.5|192706.6|192616.6|192677.5|192587.5|61
1747787100000|2025-05-21 00:25:00|192684.5|192594.5|192667.9|192577.9|192684.5|192594.5|192662.2|192572.2|89
1747787400000|2025-05-21 00:30:00|192670|192580|192679.2|192589.2|192703.9|192613.9|192656.1|192566.1|36
1747787700000|2025-05-21 00:35:00|192680|192590|192679.4|192589.4|192681.4|192591.4|192667.6|192577.6|111
1747788000000|2025-05-21 00:40:00|192680|192590|192711.3|192621.3|192723.3|192633.3|192680|192590|28
1747788300000|2025-05-21 00:45:00|192715.4|192625.4|192769|192679|192775.1|192685.1|192705.3|192615.3|59
1747788600000|2025-05-21 00:50:00|192771|192681|192760.4|192670.4|192789|192699|192751.3|192661.3|94
1747788900000|2025-05-21 00:55:00|192758.7|192668.7|192790.4|192700.4|192795.4|192705.4|192758.7|192668.7|88
1747789200000|2025-05-21 01:00:00|192788.8|192698.8|192783|192693|192796.8|192706.8|192736.8|192646.8|115
1747789500000|2025-05-21 01:05:00|192782.3|192692.3|192767.8|192677.8|192810.7|192720.7|192767.8|192677.8|69
1747789800000|2025-05-21 01:10:00|192769|192679|192772.5|192682.5|192799|192709|192767.8|192677.8|113
1747790100000|2025-05-21 01:15:00|192769.2|192679.2|192787.5|192697.5|192792.4|192702.4|192768.3|192678.3|102
1747790400000|2025-05-21 01:20:00|192790|192700|192808.8|192718.8|192816.5|192726.5|192771.4|192681.4|59
1747790700000|2025-05-21 01:25:00|192804|192714|192802.8|192712.8|192822.9|192732.9|192796.2|192706.2|91
1747791000000|2025-05-21 01:30:00|192801.7|192711.7|192806.7|192716.7|192826.7|192736.7|192797.5|192707.5|73
1747791300000|2025-05-21 01:35:00|192807.6|192717.6|192783.1|192693.1|192820.1|192730.1|192781|192691|115
1747791600000|2025-05-21 01:40:00|192785.8|192695.8|192749.1|192659.1|192785.8|192695.8|192729.2|192639.2|96
1747791900000|2025-05-21 01:45:00|192750.7|192660.7|192747|192657|192755.2|192665.2|192741.9|192651.9|55
1747792200000|2025-05-21 01:50:00|192746.3|192656.3|192746.2|192656.2|192756.4|192666.4|192742.7|192652.7|77
1747792500000|2025-05-21 01:55:00|192747.9|192657.9|192771.1|192681.1|192786.6|192696.6|192734.9|192644.9|103
1747792800000|2025-05-21 02:00:00|192770.9|192680.9|192665.5|192575.5|192788.4|192698.4|192665.5|192575.5|88
1747793100000|2025-05-21 02:05:00|192664.7|192574.7|192697.9|192607.9|192705.1|192615.1|192664.7|192574.7|106
1747793400000|2025-05-21 02:10:00|192699.2|192609.2|192703.5|192613.5|192711.4|192621.4|192686.5|192596.5|174
1747793700000|2025-05-21 02:15:00|192703.7|192613.7|192700.1|192610.1|192705.9|192615.9|192682.4|192592.4|54
1747794000000|2025-05-21 02:20:00|192697.6|192607.6|192720.1|192630.1|192736.5|192646.5|192695|192605|35
1747794300000|2025-05-21 02:25:00|192713|192623|192729|192639|192734.4|192644.4|192713|192623|29
1747794600000|2025-05-21 02:30:00|192730.5|192640.5|192725|192635|192733|192643|192718.2|192628.2|33
1747794900000|2025-05-21 02:35:00|192727.2|192637.2|192779.8|192689.8|192786.9|192696.9|192727.2|192637.2|36
1747795200000|2025-05-21 02:40:00|192780|192690|192769.1|192679.1|192806.5|192716.5|192759.7|192669.7|81
1747795500000|2025-05-21 02:45:00|192765|192675|192734.8|192644.8|192765.9|192675.9|192725.6|192635.6|91
1747795800000|2025-05-21 02:50:00|192736.4|192646.4|192724.4|192634.4|192742.2|192652.2|192724.4|192634.4|58
1747796100000|2025-05-21 02:55:00|192725.9|192635.9|192730.1|192640.1|192740|192650|192724.4|192634.4|70
1747796400000|2025-05-21 03:00:00|192733.4|192643.4|192740|192650|192751.8|192661.8|192728.5|192638.5|202
1747796700000|2025-05-21 03:05:00|192743|192653|192765.8|192675.8|192774.4|192684.4|192717.8|192627.8|57
1747797000000|2025-05-21 03:10:00|192767.8|192677.8|192765|192675|192775.5|192685.5|192756|192666|36
1747797300000|2025-05-21 03:15:00|192764.4|192674.4|192698|192608|192764.4|192674.4|192690|192600|36
1747797600000|2025-05-21 03:20:00|192699|192609|192698.6|192608.6|192703.3|192613.3|192690|192600|33
1747797900000|2025-05-21 03:25:00|192700|192610|192687.7|192597.7|192732.2|192642.2|192686.3|192596.3|41
1747798200000|2025-05-21 03:30:00|192686.5|192596.5|192671.7|192581.7|192688.8|192598.8|192669.7|192579.7|52
1747798500000|2025-05-21 03:35:00|192672.8|192582.8|192668.4|192578.4|192672.8|192582.8|192666.1|192576.1|23
1747798800000|2025-05-21 03:40:00|192669.9|192579.9|192681.8|192591.8|192690.8|192600.8|192626.6|192575|69
1747799100000|2025-05-21 03:45:00|192680|192590|192640|192590|192724.8|192634.8|192626.8|192563.1|55
1747799400000|2025-05-21 03:50:00|192659.3|192569.3|192696.9|192606.9|192696.9|192606.9|192635|192558.7|53
1747799700000|2025-05-21 03:55:00|192695|192605|192700.5|192610.5|192705.9|192615.9|192650|192574.7|55
1747800000000|2025-05-21 04:00:00|192700|192610|192699.7|192609.7|192729.8|192639.8|192691.6|192601.6|48
1747800300000|2025-05-21 04:05:00|192679|192589|192691.3|192601.3|192703.6|192613.6|192668.7|192578.7|46
1747800600000|2025-05-21 04:10:00|192693.1|192603.1|192695|192605|192700.1|192610.1|192690.2|192600.2|42
1747800900000|2025-05-21 04:15:00|192692|192602|192700.4|192610.4|192716.3|192626.3|192691.4|192601.4|31
1747801200000|2025-05-21 04:20:00|192697.9|192607.9|192716.4|192626.4|192728.5|192638.5|192694.6|192604.6|43
1747801500000|2025-05-21 04:25:00|192695.5|192605.5|192690.9|192600.9|192705|192615|192690|192600|19
1747801800000|2025-05-21 04:30:00|192690|192600|192696.5|192606.5|192702.1|192612.1|192690|192600|13
1747802100000|2025-05-21 04:35:00|192697.2|192607.2|192638.5|192588.5|192697.2|192607.2|192638.5|192569.5|20
1747802400000|2025-05-21 04:40:00|192640|192590|192676.6|192586.6|192702.8|192612.8|192632.7|192577.6|33
1747802700000|2025-05-21 04:45:00|192679.2|192589.2|192702.7|192612.7|192710.3|192620.3|192679.2|192589.2|49
1747803000000|2025-05-21 04:50:00|192705|192615|192705.2|192615.2|192717|192627|192700|192610|21
1747803300000|2025-05-21 04:55:00|192705|192615|192714.4|192624.4|192720|192630|192703.6|192613.6|53
1747803600000|2025-05-21 05:00:00|192711.6|192621.6|192683|192593|192717.4|192627.4|192677.7|192587.7|224
1747803900000|2025-05-21 05:05:00|192683.9|192593.9|192690.9|192600.9|192717.6|192627.6|192677.7|192587.7|254
1747804200000|2025-05-21 05:10:00|192691.3|192601.3|192710|192620|192716.4|192626.4|192681.1|192591.1|257
1747804500000|2025-05-21 05:15:00|192712|192622|192694.1|192604.1|192712|192622|192687.7|192597.7|98
1747804800000|2025-05-21 05:20:00|192694|192604|192638.7|192588.7|192697.2|192607.2|192635.3|192568.4|60
1747805100000|2025-05-21 05:25:00|192640|192590|192665|192575|192665.4|192591.7|192633.3|192562.7|25
1747805400000|2025-05-21 05:30:00|192666.8|192576.8|192695|192605|192696.3|192606.3|192665|192575|105
1747805700000|2025-05-21 05:35:00|192696.4|192606.4|192710|192620|192738|192648|192688|192598|79
1747806000000|2025-05-21 05:40:00|192704.6|192614.6|192691|192601|192713.4|192623.4|192675|192585|94
1747806300000|2025-05-21 05:45:00|192689.5|192599.5|192692|192602|192696|192606|192689.5|192599.5|74
1747806600000|2025-05-21 05:50:00|192695|192605|192684.1|192594.1|192698.6|192608.6|192678.5|192588.5|110
1747806900000|2025-05-21 05:55:00|192686.8|192596.8|192704.4|192614.4|192710.3|192620.3|192682.2|192592.2|50
1747807200000|2025-05-21 06:00:00|192701.9|192611.9|192728.9|192638.9|192766.8|192676.8|192692.4|192602.4|165
1747807500000|2025-05-21 06:05:00|192728.7|192638.7|192704.9|192614.9|192761.7|192671.7|192698|192608|108
1747807800000|2025-05-21 06:10:00|192708.2|192618.2|192809.2|192719.2|192817.5|192727.5|192660|192589.6|148
1747808100000|2025-05-21 06:15:00|192808.7|192718.7|192736.2|192646.2|192835.2|192745.2|192734.5|192644.5|178
1747808400000|2025-05-21 06:20:00|192734.5|192644.5|192672.7|192582.7|192736.2|192646.2|192661.6|192571.6|157
1747808700000|2025-05-21 06:25:00|192675.3|192585.3|192675.6|192585.6|192710|192620|192661.5|192571.5|130
1747809000000|2025-05-21 06:30:00|192675|192585|192796.5|192706.5|192798.4|192708.4|192670.1|192580.1|246
1747809300000|2025-05-21 06:35:00|192796.2|192706.2|192843.8|192753.8|192944|192854|192791.8|192701.8|185
1747809600000|2025-05-21 06:40:00|192842.1|192752.1|192844.4|192754.4|192875.7|192785.7|192833.7|192743.7|162
1747809900000|2025-05-21 06:45:00|192837.1|192747.1|192920.6|192830.6|192949.1|192859.1|192837.1|192747.1|205
1747810200000|2025-05-21 06:50:00|192922.9|192832.9|192937.2|192847.2|192984.7|192894.7|192915.2|192825.2|178
1747810500000|2025-05-21 06:55:00|192940.8|192850.8|193012.3|192922.3|193022.5|192932.5|192918.1|192828.1|160
1747810800000|2025-05-21 07:00:00|193008.4|192918.4|192905.9|192815.9|193008.4|192918.4|192891.8|192801.8|147
1747811100000|2025-05-21 07:05:00|192906.2|192816.2|192872.6|192782.6|192907.5|192817.5|192846.7|192756.7|186
1747811400000|2025-05-21 07:10:00|192874.3|192784.3|193062.3|192972.3|193065.6|192992.8|192872.6|192782.6|178
1747811700000|2025-05-21 07:15:00|193060.2|192970.2|192990.7|192900.7|193067.5|193011.6|192964.4|192874.4|221
1747812000000|2025-05-21 07:20:00|192992.3|192902.3|192960.2|192870.2|193003.8|192913.8|192938.7|192848.7|266
1747812300000|2025-05-21 07:25:00|192959.4|192869.4|192953.9|192863.9|193017.9|192927.9|192937.8|192856.3|202
1747812600000|2025-05-21 07:30:00|192950.9|192860.9|192938.1|192848.1|192987.9|192915.4|192916.5|192826.5|193
1747812900000|2025-05-21 07:35:00|192939.8|192849.8|192903.8|192853.8|192941.2|192872.9|192891|192811|250
1747813200000|2025-05-21 07:40:00|192906.6|192856.6|192920.2|192870.2|192985.8|192916.5|192849.5|192782.3|363
1747813500000|2025-05-21 07:45:00|192926.1|192876.1|192922.5|192832.5|192980.8|192930.8|192896.1|192819.6|167
1747813800000|2025-05-21 07:50:00|192919.9|192829.9|192870.4|192780.4|192930.2|192843.8|192835|192766.2|364
1747814100000|2025-05-21 07:55:00|192867.5|192777.5|192897.1|192847.1|192909.3|192859.3|192862|192772|201
1747814400000|2025-05-21 08:00:00|192893.2|192843.2|192874.5|192824.5|192955.7|192902.3|192871.3|192801.3|191
1747814700000|2025-05-21 08:05:00|192876.4|192826.4|192975.9|192925.9|192982.1|192931.7|192876.4|192815|150
1747815000000|2025-05-21 08:10:00|192974|192924|192979.6|192889.6|192994.3|192931.4|192956.3|192866.3|133
1747815300000|2025-05-21 08:15:00|192976.4|192886.4|192879.2|192829.2|192976.9|192907.1|192874.7|192805|228
1747815600000|2025-05-21 08:20:00|192868.4|192818.4|192846.8|192796.8|192884.8|192818.4|192821|192753.4|123
1747815900000|2025-05-21 08:25:00|192849.5|192799.5|192858.2|192768.2|192870.3|192806.3|192815.4|192743.8|118
1747816200000|2025-05-21 08:30:00|192864.6|192774.6|192897.9|192847.9|192917.9|192847.9|192845|192769.4|88
1747816500000|2025-05-21 08:35:00|192890.2|192840.2|192960.6|192870.6|192973.9|192903.1|192865.7|192814.5|149
1747816800000|2025-05-21 08:40:00|192958.7|192868.7|192954.2|192864.2|192965.4|192875.4|192944.6|192854.6|132
1747817100000|2025-05-21 08:45:00|192955.1|192865.1|193011.9|192921.9|193014.2|192924.2|192948.9|192861.8|81
1747817400000|2025-05-21 08:50:00|193015.4|192925.4|193053.1|193003.1|193061.8|193011.8|192991|192917.9|136
1747817700000|2025-05-21 08:55:00|193054.8|193004.8|193061.9|193011.9|193087.3|193033.7|193032.1|192982.1|238
1747818000000|2025-05-21 09:00:00|193059.3|193009.3|193011.7|192961.7|193078.9|193028.9|193011.5|192938.8|159
1747818300000|2025-05-21 09:05:00|193013.2|192963.2|192946.2|192896.2|193016|192966|192941.1|192876.1|144
1747818600000|2025-05-21 09:10:00|192948.5|192898.5|192980.3|192890.3|192986.3|192906.9|192948.5|192885|125
1747818900000|2025-05-21 09:15:00|192982|192892|192924.2|192874.2|192984.7|192894.7|192922.6|192849.5|377
1747819200000|2025-05-21 09:20:00|192924.9|192874.9|192950.1|192860.1|192952.2|192882.7|192922.2|192849.6|244
1747819500000|2025-05-21 09:25:00|192946.7|192856.7|192934.6|192844.6|192952.7|192862.7|192914.3|192824.3|130
1747819800000|2025-05-21 09:30:00|192937.2|192847.2|192968.7|192878.7|192983.7|192893.7|192934.5|192844.5|137
1747820100000|2025-05-21 09:35:00|192971.3|192881.3|192981.7|192891.7|192982.4|192892.4|192957.1|192867.1|75
1747820400000|2025-05-21 09:40:00|192981.9|192891.9|193089|192999|193094.9|193004.9|192971.6|192881.6|120
1747820700000|2025-05-21 09:45:00|193090.9|193000.9|193087.6|192997.6|193097.5|193007.5|193070.2|192980.2|54
1747821000000|2025-05-21 09:50:00|193087.1|192997.1|193037.4|192947.4|193087.1|192997.1|192997.7|192933.3|206
1747821300000|2025-05-21 09:55:00|193035.8|192945.8|193030.8|192980.8|193055.4|192982.9|192996.9|192906.9|134
1747821600000|2025-05-21 10:00:00|193028.8|192978.8|193070.6|193020.6|193095.1|193027.7|193012.3|192962.3|172
1747821900000|2025-05-21 10:05:00|193073.2|193023.2|193091.9|193001.9|193094.7|193042.8|193027.5|192958.3|197
1747822200000|2025-05-21 10:10:00|193094.3|193004.3|193063|193013|193098.4|193032.1|193045.7|192989.2|117
1747822500000|2025-05-21 10:15:00|193061|193011|192987.6|192897.6|193065.5|193015.5|192979.6|192889.6|169
1747822800000|2025-05-21 10:20:00|192985.2|192895.2|192877.2|192787.2|192993.1|192903.1|192873.7|192783.7|328
1747823100000|2025-05-21 10:25:00|192869.7|192779.7|192792.2|192702.2|192884.4|192794.4|192785|192695|151
1747823400000|2025-05-21 10:30:00|192789|192699|192711.5|192621.5|192807.8|192729.8|192688.2|192617.8|184
1747823700000|2025-05-21 10:35:00|192709.8|192619.8|192792.7|192702.7|192795.8|192705.8|192658.8|192568.8|138
1747824000000|2025-05-21 10:40:00|192790.4|192700.4|192823.9|192733.9|192823.9|192733.9|192758|192668|173
1747824300000|2025-05-21 10:45:00|192815.8|192725.8|192933.3|192843.3|192982.8|192892.8|192808.8|192718.8|279
1747824600000|2025-05-21 10:50:00|192930.7|192840.7|192899.5|192809.5|192940.1|192850.1|192860|192770|134
1747824900000|2025-05-21 10:55:00|192895.6|192805.6|192866.5|192816.5|192928.2|192878.2|192866.5|192805.6|322
1747825200000|2025-05-21 11:00:00|192862.2|192812.2|192734|192684|192907|192838.4|192695.1|192624|222
1747825500000|2025-05-21 11:05:00|192732.1|192682.1|192720|192670|192779.4|192712.4|192702.7|192649.8|295
1747825800000|2025-05-21 11:10:00|192712.5|192662.5|192726|192676|192770.6|192720.6|192709.4|192643|211
1747826100000|2025-05-21 11:15:00|192727.9|192677.9|192758.1|192708.1|192812.8|192748.3|192725.9|192657.6|221
1747826400000|2025-05-21 11:20:00|192755.5|192705.5|192682.6|192632.6|192771.5|192721.5|192678.3|192628.3|151
1747826700000|2025-05-21 11:25:00|192684.8|192634.8|192722|192672|192739.8|192689.8|192678|192628|218
1747827000000|2025-05-21 11:30:00|192720.9|192670.9|192824.3|192734.3|192829.6|192756.2|192719.1|192663.2|141
1747827300000|2025-05-21 11:35:00|192825.9|192735.9|192867.4|192817.4|192891.6|192828.3|192775.1|192723.5|186
1747827600000|2025-05-21 11:40:00|192865|192815|192873.7|192823.7|192893.2|192823.9|192843.8|192783.9|161
1747827900000|2025-05-21 11:45:00|192870.4|192820.4|192928.3|192878.3|192933.9|192883.9|192847.2|192797.2|187
1747828200000|2025-05-21 11:50:00|192923.7|192873.7|192922.2|192872.2|192962.2|192912.2|192902.2|192846.9|218
1747828500000|2025-05-21 11:55:00|192924.9|192874.9|192979.7|192889.7|192983.4|192909.1|192885.3|192835.3|295
1747828800000|2025-05-21 12:00:00|192980.7|192890.7|192962.5|192912.5|193036.8|192981.6|192953.7|192890.7|341
1747829100000|2025-05-21 12:05:00|192966.1|192916.1|193104.7|193054.7|193187.2|193137.2|192962.1|192912.1|376
1747829400000|2025-05-21 12:10:00|193065.7|193015.7|193036.4|192986.4|193093.8|193043.8|193012.2|192960.7|398
1747829700000|2025-05-21 12:15:00|193034.1|192984.1|192951.9|192901.9|193080.6|193030.6|192942.9|192892.9|276
1747830000000|2025-05-21 12:20:00|192953.5|192903.5|192849.2|192799.2|192954|192904|192848.7|192798.7|340
1747830300000|2025-05-21 12:25:00|192852|192802|193044.8|192994.8|193049.1|192999.1|192824.7|192774.7|313
1747830600000|2025-05-21 12:30:00|193055.9|193005.9|193175.6|193125.6|193175.6|193125.6|193039.1|192989.1|252
1747830900000|2025-05-21 12:35:00|193156.6|193106.6|193348.3|193298.3|193348.3|193298.3|193156.5|193106.5|341
1747831200000|2025-05-21 12:40:00|193354|193304|193365.8|193275.8|193367.7|193312|193289.8|193220.9|298
1747831500000|2025-05-21 12:45:00|193366|193276|193320.6|193230.6|193410.8|193360.8|193297.5|193230.6|283
1747831800000|2025-05-21 12:50:00|193318.4|193228.4|193515.3|193465.3|193534.2|193484.2|193292|193219.6|378
1747832100000|2025-05-21 12:55:00|193512.4|193462.4|193418.9|193368.9|193512.4|193462.4|193401.2|193351.2|360
1747832400000|2025-05-21 13:00:00|193420.4|193370.4|193592.5|193542.5|193599.2|193549.2|193403|193353|389
1747832700000|2025-05-21 13:05:00|193589.4|193539.4|193449.2|193399.2|193592.5|193542.5|193428.7|193378.7|358
1747833000000|2025-05-21 13:10:00|193478.7|193428.7|193517|193467|193556.2|193506.2|193434|193384|332
1747833300000|2025-05-21 13:15:00|193514.1|193464.1|193664.3|193614.3|193666.4|193616.4|193423.1|193373.1|328
1747833600000|2025-05-21 13:20:00|193661.8|193611.8|193629.1|193579.1|193706.8|193656.8|193588.4|193538.4|234
1747833900000|2025-05-21 13:25:00|193621.8|193571.8|193510|193460|193673.1|193623.1|193502.8|193452.8|328
1747834200000|2025-05-21 13:30:00|193507|193457|193697.9|193647.9|193704.6|193654.6|193476.7|193426.7|384
1747834500000|2025-05-21 13:35:00|193697.2|193647.2|193693.3|193643.3|193705.9|193655.9|193622.3|193554.2|288
1747834800000|2025-05-21 13:40:00|193693|193643|193615|193565|193781.2|193731.2|193612|193542.9|296
1747835100000|2025-05-21 13:45:00|193615.1|193565.1|193732.3|193682.3|193771.6|193721.6|193581.2|193531.2|325
1747835400000|2025-05-21 13:50:00|193733.3|193683.3|193703.4|193653.4|193746.5|193688.9|193662.4|193612.4|354
1747835700000|2025-05-21 13:55:00|193702.7|193652.7|193599.9|193549.9|193754.4|193704.4|193589.2|193539.2|386
1747836000000|2025-05-21 14:00:00|193589.3|193539.3|193541.5|193491.5|193620.7|193541.3|193409.7|193319.7|409
1747836300000|2025-05-21 14:05:00|193543.8|193493.8|193442.5|193392.5|193553|193503|193395.2|193345.2|403
1747836600000|2025-05-21 14:10:00|193437.8|193387.8|193436.2|193386.2|193481|193431|193347.5|193297.5|370
1747836900000|2025-05-21 14:15:00|193434.5|193384.5|193436|193386|193478.6|193428.6|193375|193325|384
1747837200000|2025-05-21 14:20:00|193435.1|193385.1|193578.4|193528.4|193583|193533|193433.5|193383.5|341
1747837500000|2025-05-21 14:25:00|193576.5|193526.5|193584.3|193534.3|193622.5|193572.5|193545.3|193495.3|284
1747837800000|2025-05-21 14:30:00|193581.6|193531.6|193578.4|193528.4|193615.6|193565.6|193541.4|193491.4|379
1747838100000|2025-05-21 14:35:00|193584.2|193534.2|193599.7|193549.7|193607.6|193557.6|193547.1|193497.1|254
1747838400000|2025-05-21 14:40:00|193609.4|193559.4|193514.8|193464.8|193615.4|193565.4|193506.1|193456.1|328
1747838700000|2025-05-21 14:45:00|193508.4|193458.4|193614.2|193564.2|193618.3|193568.3|193506.4|193456.4|257
1747839000000|2025-05-21 14:50:00|193613.8|193563.8|193471.3|193421.3|193646.3|193596.3|193461|193411|362
1747839300000|2025-05-21 14:55:00|193469.8|193419.8|193432.8|193382.8|193490.2|193440.2|193354.8|193304.8|486
1747839600000|2025-05-21 15:00:00|193431.3|193381.3|193446.3|193396.3|193473.2|193423.2|193391.2|193341.2|501
1747839900000|2025-05-21 15:05:00|193441.1|193391.1|193420.9|193370.9|193500.5|193450.5|193396.5|193329.4|253
1747840200000|2025-05-21 15:10:00|193441.9|193391.9|193431|193381|193492.2|193442.2|193403.2|193353.2|263
1747840500000|2025-05-21 15:15:00|193434.8|193384.8|193371|193321|193457.1|193407.1|193363.2|193313.2|298
1747840800000|2025-05-21 15:20:00|193369.5|193319.5|193407.4|193357.4|193477.4|193427.4|193361.1|193311.1|362
1747841100000|2025-05-21 15:25:00|193404.7|193354.7|193403|193353|193440.6|193390.6|193370.3|193320.3|334
1747841400000|2025-05-21 15:30:00|193405.5|193355.5|193442.7|193392.7|193467.5|193417.5|193360|193310|260
1747841700000|2025-05-21 15:35:00|193441.9|193391.9|193439|193389|193449|193399|193432.7|193382.7|280
1747842000000|2025-05-21 15:40:00|193438.5|193388.5|193457.2|193407.2|193529.2|193461.1|193437.4|193387.4|188
1747842300000|2025-05-21 15:45:00|193456.7|193406.7|193384.8|193334.8|193475.2|193425.2|193379|193329|244
1747842600000|2025-05-21 15:50:00|193386.4|193336.4|193228.9|193178.9|193386.4|193336.4|193221.6|193171.6|298
1747842900000|2025-05-21 15:55:00|193229.6|193179.6|193285.5|193235.5|193318|193268|193218.9|193150|198
1747843200000|2025-05-21 16:00:00|193285.8|193235.8|193344.2|193254.2|193352|193277.6|193268.5|193216.9|206
1747843500000|2025-05-21 16:05:00|193335.7|193245.7|193140.3|193090.3|193338.5|193248.5|193099.6|193049.6|273
1747843800000|2025-05-21 16:10:00|193139|193089|193175.6|193125.6|193209.7|193159.7|193136.6|193086.6|152
1747844100000|2025-05-21 16:15:00|193174.1|193124.1|193141.1|193091.1|193176.4|193126.4|193138.3|193088.3|78
1747844400000|2025-05-21 16:20:00|193146.5|193096.5|193178.8|193128.8|193189|193139|193142.2|193092.2|283
1747844700000|2025-05-21 16:25:00|193178.6|193128.6|193169.4|193119.4|193201.4|193143.2|193157.7|193099.7|286
1747845000000|2025-05-21 16:30:00|193164.6|193114.6|193026.6|192976.6|193169.8|193119.8|193011.5|192961.5|212
1747845300000|2025-05-21 16:35:00|193031.7|192981.7|193055.4|193005.4|193100.7|193050.7|193024.3|192974.3|143
1747845600000|2025-05-21 16:40:00|193055.6|193005.6|193021.7|192971.7|193057.1|193007.1|193001.6|192951.6|168
1747845900000|2025-05-21 16:45:00|193020|192970|192989.5|192939.5|193021.4|192971.4|192950.5|192900.5|91
1747846200000|2025-05-21 16:50:00|192988.2|192938.2|192961.4|192911.4|193022.4|192972.4|192916.4|192866.4|169
1747846500000|2025-05-21 16:55:00|192960.6|192910.6|192954.1|192904.1|192966.3|192916.3|192903.8|192853.8|193
1747846800000|2025-05-21 17:00:00|192955.5|192905.5|192974.3|192924.3|193016.8|192966.8|192954.1|192904.1|207
1747847100000|2025-05-21 17:05:00|192970.8|192920.8|193036.8|192986.8|193043.9|192993.9|192954.7|192904.7|221
1747847400000|2025-05-21 17:10:00|193040.1|192990.1|193041.4|192991.4|193059.9|193009.9|193021.6|192971.6|208
1747847700000|2025-05-21 17:15:00|193039.6|192989.6|193289.2|193239.2|193290.8|193240.8|193025.9|192975.9|249
1747848000000|2025-05-21 17:20:00|193288|193238|193334.8|193284.8|193343.3|193293.3|193231.8|193181.8|405
1747848300000|2025-05-21 17:25:00|193337.5|193287.5|193401|193351|193409.9|193359.9|193257.1|193207.1|301
1747848600000|2025-05-21 17:30:00|193406.2|193356.2|193448.7|193398.7|193536.6|193486.6|193404.1|193354.1|343
1747848900000|2025-05-21 17:35:00|193466.5|193416.5|193365.5|193315.5|193481.7|193431.7|193341.7|193291.7|261
1747849200000|2025-05-21 17:40:00|193364.2|193314.2|193357|193307|193383.5|193333.5|193314.1|193264.1|222
1747849500000|2025-05-21 17:45:00|193351.5|193301.5|193483.5|193393.5|193494|193404|193314.5|193264.5|191
1747849800000|2025-05-21 17:50:00|193484.6|193394.6|193647.1|193597.1|193718.7|193668.7|193439.4|193386.2|401
1747850100000|2025-05-21 17:55:00|193647.4|193597.4|193610.2|193560.2|193734.6|193671.1|193605.6|193533.2|237
1747850400000|2025-05-21 18:00:00|193607.7|193557.7|193630.3|193580.3|193637.2|193587.2|193590.1|193519.5|197
1747850700000|2025-05-21 18:05:00|193630.6|193580.6|193660.9|193610.9|193664.9|193614.9|193520.2|193457.1|289
1747851000000|2025-05-21 18:10:00|193660.1|193610.1|193780.6|193690.6|193902.7|193852.7|193660.1|193610.1|358
1747851300000|2025-05-21 18:15:00|193784.5|193694.5|193798.2|193748.2|193802.3|193752.3|193710.2|193637.8|216
1747851600000|2025-05-21 18:20:00|193795.5|193745.5|193770.9|193680.9|193802.2|193752.2|193754.1|193674.4|125
1747851900000|2025-05-21 18:25:00|193770.1|193680.1|193644.3|193594.3|193772.3|193682.3|193644.3|193579.9|94
1747852200000|2025-05-21 18:30:00|193680.5|193630.5|193648.3|193598.3|193683.6|193630.5|193639.4|193559.1|177
1747852500000|2025-05-21 18:35:00|193646.9|193596.9|193700.2|193650.2|193735|193685|193646.9|193596.9|110
1747852800000|2025-05-21 18:40:00|193701.7|193651.7|193736.1|193646.1|193736.1|193682.1|193650.9|193600.9|95
1747853100000|2025-05-21 18:45:00|193736|193646|193846.2|193796.2|193877.6|193827.6|193710.6|193644.5|116
1747853400000|2025-05-21 18:50:00|193848.8|193798.8|193866.8|193816.8|193983.9|193910.6|193786.1|193714.8|168
1747853700000|2025-05-21 18:55:00|193864.6|193814.6|193758.1|193708.1|193867.2|193817.2|193745.3|193695.3|161
1747854000000|2025-05-21 19:00:00|193761|193711|193746.7|193696.7|193828.9|193778.9|193746.1|193696.1|144
1747854300000|2025-05-21 19:05:00|193745.2|193695.2|193856.1|193806.1|193861|193811|193745.2|193695.2|77
1747854600000|2025-05-21 19:10:00|193853.7|193803.7|193799.2|193749.2|193853.7|193803.7|193797.7|193747.7|201
1747854900000|2025-05-21 19:15:00|193797.6|193747.6|193873.6|193823.6|193873.7|193823.7|193795.4|193730|120
1747855200000|2025-05-21 19:20:00|193878.2|193828.2|193828.7|193778.7|193936.1|193886.1|193822.5|193772.5|159
1747855500000|2025-05-21 19:25:00|193824.3|193774.3|193883.5|193833.5|193930.7|193880.7|193823.5|193773.5|115
1747855800000|2025-05-21 19:30:00|193878.7|193828.7|193834.4|193784.4|193878.7|193828.7|193830.9|193755.3|90
1747856100000|2025-05-21 19:35:00|193832|193782|193792.7|193742.7|193838.5|193782|193792.7|193724.6|90
1747856400000|2025-05-21 19:40:00|193783.1|193693.1|193763.8|193713.8|193784.5|193726.4|193721|193671|87
1747856700000|2025-05-21 19:45:00|193770.8|193720.8|193722.5|193672.5|193801.4|193738.4|193710|193635|91
1747857000000|2025-05-21 19:50:00|193725.6|193675.6|193680.8|193590.8|193775.1|193705|193649|193586|118
1747857300000|2025-05-21 19:55:00|193651.8|193601.8|193774.1|193724.1|193778.8|193728.8|193650.5|193600.5|229
1747857600000|2025-05-21 20:00:00|193777.8|193727.8|193874.1|193824.1|193890|193835|193762.1|193712.1|234
1747857900000|2025-05-21 20:05:00|193873.3|193823.3|193849.4|193799.4|193910.7|193860.7|193824|193774|179
1747858200000|2025-05-21 20:10:00|193851.7|193801.7|193747|193697|193859.8|193809.8|193747|193663.8|102
1747858500000|2025-05-21 20:15:00|193749.6|193699.6|193750|193700|193762.4|193712.4|193719.9|193665|170
1747858800000|2025-05-21 20:20:00|193753.9|193703.9|193744.8|193694.8|193760.7|193710.7|193742.1|193692.1|59
1747859100000|2025-05-21 20:25:00|193741.8|193691.8|193740.3|193690.3|193746.6|193696.6|193737|193687|24
1747859400000|2025-05-21 20:30:00|193741.7|193691.7|193812.7|193762.7|193815.6|193765.6|193741.7|193691.7|69
1747859700000|2025-05-21 20:35:00|193812|193762|193785.7|193735.7|193823.5|193773.5|193779.9|193729.9|107
1747860000000|2025-05-21 20:40:00|193787.4|193737.4|193782.7|193732.7|193818.9|193748.9|193780.9|193713.5|59
1747860300000|2025-05-21 20:45:00|193779.7|193729.7|193815.8|193725.8|193825.2|193735.2|193777.2|193708.6|24
1747860600000|2025-05-21 20:50:00|193817.6|193727.6|193804.2|193714.2|193819.6|193729.6|193789|193699|40
1747860900000|2025-05-21 20:55:00|193804.4|193714.4|193914.5|193637.9|193914.5|193715|193707|193523.2|59
1747861200000|2025-05-21 21:00:00|193922.2|193643.7|193925|193615|193925|193643.7|193895|193585|5
1747861500000|2025-05-21 21:05:00|193903.7|193593.7|193903.4|193593.4|193903.7|193593.7|193903.4|193593.4|2
1747861800000|2025-05-21 21:10:00|193904.2|193594.2|193904.2|193594.2|193904.2|193594.2|193904.2|193594.2|1
1747862100000|2025-05-21 21:15:00|193903.9|193593.9|193939.4|193629.4|193980.4|193670.4|193903.9|193593.9|14
1747862400000|2025-05-21 21:20:00|193939.6|193629.6|193950.1|193640.1|193953.7|193643.7|193939.6|193629.6|9
1747862700000|2025-05-21 21:25:00|193947.7|193637.7|193975|193665|193975|193665|193947.7|193637.7|3
1747863300000|2025-05-21 21:35:00|193947.8|193637.8|193947.6|193637.6|193975|193665|193947.6|193637.6|3
1747863900000|2025-05-21 21:45:00|193975|193665|194013|193703|194065.2|193755.2|193975|193665|10
1747864200000|2025-05-21 21:50:00|194015|193705|194010.9|193700.9|194015|193705|193936.6|193626.6|7
1747864500000|2025-05-21 21:55:00|194001.6|193691.6|194018.5|193708.5|194040|193730|194001.6|193691.6|8
1747864800000|2025-05-21 22:00:00|194004.3|193694.3|193990.5|193900.5|194057.5|193911.9|193875|193680|83
1747865100000|2025-05-21 22:05:00|194026.5|193868.3|193955.8|193790.7|194026.5|193901.2|193951.5|193790.7|43
1747865400000|2025-05-21 22:10:00|193955|193794|193950.2|193788|193956.2|193794|193944|193788|15
1747865700000|2025-05-21 22:15:00|193947.2|193794|193872.4|193721.5|193967.8|193846.6|193872.4|193721.5|40
1747866000000|2025-05-21 22:20:00|193855.4|193765.4|193826.9|193736.9|193869.2|193779.2|193815.9|193717.5|50
1747866300000|2025-05-21 22:25:00|193798.2|193708.2|193833|193743|193835.5|193745.5|193778.6|193688.6|44
1747866600000|2025-05-21 22:30:00|193831.8|193741.8|193830.5|193740.5|193859|193769|193825.4|193735.4|24
1747866900000|2025-05-21 22:35:00|193832.7|193742.7|193783.4|193693.4|193832.7|193742.7|193774.6|193684.6|26
1747867200000|2025-05-21 22:40:00|193786.8|193696.8|193795|193705|193795|193705|193780|193690|48
1747867500000|2025-05-21 22:45:00|193796.6|193706.6|193823.7|193733.7|193893.5|193803.5|193796.6|193706.6|53
1747867800000|2025-05-21 22:50:00|193826|193736|193826|193736|193831|193741|193818|193728|23
1747868100000|2025-05-21 22:55:00|193825.2|193735.2|193825.1|193735.1|193826|193736|193819.4|193729.4|24
1747868400000|2025-05-21 23:00:00|193823.8|193733.8|193870.9|193780.9|193872.9|193782.9|193808.8|193688.3|36
1747868700000|2025-05-21 23:05:00|193869.9|193779.9|193866.1|193776.1|193871.2|193781.2|193865|193775|23
1747869000000|2025-05-21 23:10:00|193876.8|193786.8|193805.7|193715.7|193876.9|193786.9|193805.7|193715.7|44
1747869300000|2025-05-21 23:15:00|193804.7|193714.7|193829.9|193739.9|193845.4|193755.4|193804.7|193714.7|40
1747869600000|2025-05-21 23:20:00|193832.5|193742.5|193819.5|193729.5|193834.5|193744.5|193814.4|193724.4|34
1747869900000|2025-05-21 23:25:00|193816|193726|193813.8|193723.8|193832.1|193742.1|193810.2|193720.2|47
1747870200000|2025-05-21 23:30:00|193814.3|193724.3|193800.5|193710.5|193825.9|193735.9|193787.7|193697.7|55
1747870500000|2025-05-21 23:35:00|193799.9|193709.9|193829.3|193739.3|193829.3|193739.3|193783.4|193693.4|21
1747870800000|2025-05-21 23:40:00|193827.7|193737.7|193831.3|193741.3|193831.3|193741.3|193818|193728|29
1747871100000|2025-05-21 23:45:00|193831.6|193741.6|193808.7|193718.7|193831.8|193741.8|193808.1|193718.1|36
1747871400000|2025-05-21 23:50:00|193808.4|193718.4|193750|193660|193808.4|193718.4|193747.2|193657.2|62
1747871700000|2025-05-21 23:55:00|193749.8|193659.8|193738.5|193648.5|193755.8|193665.8|193732.8|193642.8|140
1747872000000|2025-05-22 00:00:00|193736.7|193646.7|193733|193643|193737.1|193647.1|193700.8|193610.8|70
1747872300000|2025-05-22 00:05:00|193736.3|193646.3|193698.8|193608.8|193740|193650|193693.4|193603.4|72
1747872600000|2025-05-22 00:10:00|193696.6|193606.6|193679.9|193589.9|193708|193618|193654.9|193564.9|96
1747872900000|2025-05-22 00:15:00|193682.1|193592.1|193678.9|193588.9|193715.2|193625.2|193668.3|193578.3|224
1747873200000|2025-05-22 00:20:00|193678.3|193588.3|193663.1|193573.1|193679|193589|193653.5|193563.5|110
1747873500000|2025-05-22 00:25:00|193664.1|193574.1|193682.6|193592.6|193697.5|193607.5|193655.3|193565.3|170
1747873800000|2025-05-22 00:30:00|193677.9|193587.9|193734.3|193644.3|193736.5|193646.5|193674.5|193587.9|113
1747874100000|2025-05-22 00:35:00|193735.7|193645.7|193766.5|193676.5|193778.7|193688.7|193726.9|193636.9|68
1747874400000|2025-05-22 00:40:00|193762.9|193672.9|193767.5|193677.5|193792.6|193702.6|193707.3|193644.6|95
1747874700000|2025-05-22 00:45:00|193769.2|193679.2|193795|193705|193797.5|193707.5|193769.2|193679.2|61
1747875000000|2025-05-22 00:50:00|193790|193700|193781.9|193691.9|193814.2|193724.2|193761.1|193671.1|145
1747875300000|2025-05-22 00:55:00|193782.4|193692.4|193809.1|193719.1|193814.7|193724.7|193779|193689|87
1747875600000|2025-05-22 01:00:00|193806.6|193716.6|193812.4|193722.4|193819.7|193729.7|193800.9|193710.9|60
1747875900000|2025-05-22 01:05:00|193814.8|193724.8|193816.4|193726.4|193821.8|193731.8|193781|193691|28
1747876200000|2025-05-22 01:10:00|193817.4|193727.4|193791.4|193701.4|193817.5|193727.5|193783.1|193693.1|79
1747876500000|2025-05-22 01:15:00|193787|193697|193738.3|193648.3|193793.2|193703.2|193710.6|193647.5|68
1747876800000|2025-05-22 01:20:00|193738.6|193648.6|193744.4|193654.4|193757.3|193667.3|193694.2|193604.2|156
1747877100000|2025-05-22 01:25:00|193740.5|193650.5|193823.5|193733.5|193828.4|193738.4|193730.1|193640.1|94
1747877400000|2025-05-22 01:30:00|193824.5|193734.5|193818.9|193728.9|193825.5|193735.5|193768.1|193678.1|133
1747877700000|2025-05-22 01:35:00|193818.3|193728.3|193857.8|193767.8|193882.2|193792.2|193808.5|193718.5|108
1747878000000|2025-05-22 01:40:00|193857|193767|193851.5|193761.5|193889.1|193799.1|193844.3|193754.3|152
1747878300000|2025-05-22 01:45:00|193849.2|193759.2|193895.9|193805.9|193905.2|193815.2|193846.1|193756.1|110
1747878600000|2025-05-22 01:50:00|193893.7|193803.7|193881.5|193791.5|193898.6|193808.6|193881.5|193791.5|80
1747878900000|2025-05-22 01:55:00|193889.7|193799.7|193826.3|193736.3|193889.7|193799.7|193799.6|193709.6|207
1747879200000|2025-05-22 02:00:00|193828|193738|193845|193755|193845|193755|193767.4|193677.4|130
1747879500000|2025-05-22 02:05:00|193843.7|193753.7|193821.4|193731.4|193853.6|193763.6|193819.2|193729.2|97
1747879800000|2025-05-22 02:10:00|193821.1|193731.1|193795.8|193705.8|193848.3|193758.3|193783.8|193693.8|133
1747880100000|2025-05-22 02:15:00|193799.3|193709.3|193782.6|193692.6|193811.4|193721.4|193760.8|193670.8|135
1747880400000|2025-05-22 02:20:00|193786|193696|193742.6|193652.6|193808.6|193718.6|193724.5|193634.5|192
1747880700000|2025-05-22 02:25:00|193741.3|193651.3|193726.4|193636.4|193748.9|193658.9|193696.5|193606.5|117
1747881000000|2025-05-22 02:30:00|193724.2|193634.2|193696.1|193606.1|193737.4|193647.4|193692.3|193602.3|99
1747881300000|2025-05-22 02:35:00|193695.6|193605.6|193697.8|193607.8|193728.5|193638.5|193685.9|193595.9|178
1747881600000|2025-05-22 02:40:00|193694.5|193604.5|193676.4|193586.4|193708.9|193618.9|193669.1|193579.1|133
1747881900000|2025-05-22 02:45:00|193683.6|193593.6|193715.3|193625.3|193715.3|193625.3|193648.9|193558.9|138
1747882200000|2025-05-22 02:50:00|193719.7|193629.7|193733|193643|193738|193648|193703|193613|40
1747882500000|2025-05-22 02:55:00|193734.6|193644.6|193736|193646|193746.1|193664.7|193714.3|193641.8|67
1747882800000|2025-05-22 03:00:00|193732.2|193642.2|193728.2|193638.2|193785.6|193695.6|193726.5|193636.5|95
1747883100000|2025-05-22 03:05:00|193721.9|193631.9|193730|193640|193740.2|193650.2|193717.8|193627.8|69
1747883400000|2025-05-22 03:10:00|193719.4|193629.4|193633.7|193543.7|193728|193638|193628.3|193538.3|77
1747883700000|2025-05-22 03:15:00|193629.8|193539.8|193625|193535|193645.2|193555.2|193609.6|193519.6|91
1747884000000|2025-05-22 03:20:00|193626.8|193536.8|193611.6|193521.6|193663.3|193573.3|193611.4|193521.4|65
1747884300000|2025-05-22 03:25:00|193615|193525|193623.8|193533.8|193637|193547|193612|193522|69
1747884600000|2025-05-22 03:30:00|193624.5|193534.5|193599.2|193509.2|193646.9|193556.9|193596.3|193506.3|126
1747884900000|2025-05-22 03:35:00|193596.5|193506.5|193623.6|193533.6|193653.6|193558.1|193582.7|193484.9|73
1747885200000|2025-05-22 03:40:00|193626.6|193536.6|193626.9|193536.9|193635.8|193545.8|193624|193534|30
1747885500000|2025-05-22 03:45:00|193632.5|193542.5|193663.4|193573.4|193687.9|193597.9|193629.1|193539.1|63
1747885800000|2025-05-22 03:50:00|193667.9|193577.9|193652.2|193562.2|193676.3|193586.3|193649.8|193559.8|65
1747886100000|2025-05-22 03:55:00|193652.9|193562.9|193659.5|193569.5|193663.7|193590|193640|193559.5|76
1747886400000|2025-05-22 04:00:00|193658.6|193568.6|193662.3|193572.3|193670|193580|193648.5|193558.5|55
1747886700000|2025-05-22 04:05:00|193661.3|193571.3|193628.7|193538.7|193661.3|193584.4|193626.1|193536.1|52
1747887000000|2025-05-22 04:10:00|193630.9|193540.9|193646|193556|193652|193562|193613.3|193523.3|52
1747887300000|2025-05-22 04:15:00|193642|193552|193633.8|193543.8|193664.4|193574.4|193628.3|193538.3|67
1747887600000|2025-05-22 04:20:00|193649.7|193559.7|193651.4|193561.4|193667|193577|193643.6|193553.6|67
1747887900000|2025-05-22 04:25:00|193654.6|193564.6|193648.7|193558.7|193660.5|193570.5|193648.2|193558.2|37
1747888200000|2025-05-22 04:30:00|193647.5|193557.5|193650.9|193560.9|193666.7|193576.7|193647.5|193557.5|95
1747888500000|2025-05-22 04:35:00|193654.4|193564.4|193622.5|193532.5|193654.4|193581.6|193620.2|193530.2|57
1747888800000|2025-05-22 04:40:00|193624.7|193534.7|193611.4|193521.4|193630.1|193540.1|193611.4|193521.4|67
1747889100000|2025-05-22 04:45:00|193611.9|193521.9|193635.7|193545.7|193640.7|193550.7|193596.5|193515.8|68
1747889400000|2025-05-22 04:50:00|193631|193541|193630.4|193540.4|193641.7|193551.7|193622.5|193532.5|73
1747889700000|2025-05-22 04:55:00|193631.4|193541.4|193629.6|193539.6|193641|193551|193622.5|193532.5|86
1747890000000|2025-05-22 05:00:00|193631|193541|193647.1|193557.1|193678.1|193588.1|193627.5|193537.5|228
1747890300000|2025-05-22 05:05:00|193649.5|193559.5|193614.8|193524.8|193650.1|193560.1|193609.6|193519.6|116
1747890600000|2025-05-22 05:10:00|193616.5|193526.5|193640|193550|193648.6|193558.6|193616.2|193526.2|100
1747890900000|2025-05-22 05:15:00|193638.8|193548.8|193645.1|193555.1|193661|193571|193612.9|193547.3|156
1747891200000|2025-05-22 05:20:00|193647.5|193557.5|193628.1|193538.1|193657.1|193567.1|193607.2|193529.6|68
1747891500000|2025-05-22 05:25:00|193634|193544|193606.6|193556.6|193637.9|193562.4|193587.5|193520.3|80
1747891800000|2025-05-22 05:30:00|193630.2|193540.2|193627|193537|193635|193558.6|193606|193526.1|77
1747892100000|2025-05-22 05:35:00|193632.4|193542.4|193650.8|193560.8|193669.7|193592|193612.2|193540.3|75
1747892400000|2025-05-22 05:40:00|193648|193558|193638.7|193548.7|193660|193570|193636.7|193546.7|125
1747892700000|2025-05-22 05:45:00|193640.7|193550.7|193616.7|193526.7|193640.7|193550.7|193606.1|193516.1|120
1747893000000|2025-05-22 05:50:00|193618.4|193528.4|193591.8|193501.8|193618.8|193528.8|193581.4|193491.4|129
1747893300000|2025-05-22 05:55:00|193592.5|193502.5|193585.5|193495.5|193592.5|193502.5|193569.6|193479.6|176
1747893600000|2025-05-22 06:00:00|193581.6|193491.6|193462.5|193372.5|193590.5|193500.5|193422.7|193332.7|164
1747893900000|2025-05-22 06:05:00|193460.8|193370.8|193547|193457|193551.6|193461.6|193414.4|193364.4|216
1747894200000|2025-05-22 06:10:00|193544.4|193454.4|193513|193423|193551.4|193461.4|193505|193415|208
1747894500000|2025-05-22 06:15:00|193511.7|193421.7|193509.3|193419.3|193520.1|193430.1|193498.3|193408.3|140
1747894800000|2025-05-22 06:20:00|193516.7|193426.7|193493.7|193403.7|193542.3|193452.3|193490.4|193400.4|211
1747895100000|2025-05-22 06:25:00|193495.9|193405.9|193507.2|193417.2|193546.1|193456.1|193493.3|193403.3|146
1747895400000|2025-05-22 06:30:00|193510.2|193420.2|193467.6|193377.6|193540.4|193450.4|193465.3|193375.3|244
1747895700000|2025-05-22 06:35:00|193465.5|193375.5|193538.5|193448.5|193542.4|193452.4|193457.1|193367.1|155
1747896000000|2025-05-22 06:40:00|193538.8|193448.8|193601.8|193511.8|193609.8|193534.3|193530.8|193440.8|258
1747896300000|2025-05-22 06:45:00|193600.8|193510.8|193622|193532|193622|193532|193576.3|193486.3|90
1747896600000|2025-05-22 06:50:00|193621.3|193531.3|193620.2|193530.2|193634.1|193544.1|193591.1|193501.1|223
1747896900000|2025-05-22 06:55:00|193617.5|193527.5|193603.2|193513.2|193647.9|193557.9|193548.3|193458.3|252
1747897200000|2025-05-22 07:00:00|193609.1|193519.1|193641.2|193551.2|193651.4|193576.5|193597|193510|260
1747897500000|2025-05-22 07:05:00|193641|193551|193706.8|193616.8|193717.9|193627.9|193592.7|193502.7|176
1747897800000|2025-05-22 07:10:00|193713.8|193623.8|193752.5|193662.5|193792.3|193742.3|193699.1|193617.4|201
1747898100000|2025-05-22 07:15:00|193754.7|193664.7|193747.4|193657.4|193779.4|193711|193691.8|193628|176
1747898400000|2025-05-22 07:20:00|193744.7|193654.7|193694.5|193604.5|193752.8|193669.3|193664.6|193590.6|143
1747898700000|2025-05-22 07:25:00|193697.3|193607.3|193677.4|193587.4|193717.5|193647.5|193643.2|193582.9|245
1747899000000|2025-05-22 07:30:00|193703.6|193613.6|193772|193682|193811.4|193721.4|193697.4|193607.4|413
1747899300000|2025-05-22 07:35:00|193773.9|193683.9|193802.3|193712.3|193812.5|193733.9|193729|193639|188
1747899600000|2025-05-22 07:40:00|193803.6|193713.6|193693.6|193603.6|193808.7|193718.7|193646.5|193556.5|300
1747899900000|2025-05-22 07:45:00|193700|193610|193611|193521|193700.6|193610.6|193607.2|193517.2|308
1747900200000|2025-05-22 07:50:00|193613.8|193523.8|193542.5|193492.5|193615.8|193525.8|193539|193449|166
1747900500000|2025-05-22 07:55:00|193545|193495|193536.5|193446.5|193566.1|193495|193512.2|193443.8|114
1747900800000|2025-05-22 08:00:00|193538.9|193448.9|193475.9|193385.9|193558.2|193468.2|193454.9|193370.3|149
1747901100000|2025-05-22 08:05:00|193467.2|193377.2|193381.5|193291.5|193475.6|193391.9|193326.8|193265.4|163
1747901400000|2025-05-22 08:10:00|193378.5|193288.5|193423.2|193333.2|193434.5|193370.6|193326.8|193263.9|295
1747901700000|2025-05-22 08:15:00|193425.1|193335.1|193385.8|193295.8|193437.8|193347.8|193364.3|193274.3|251
1747902000000|2025-05-22 08:20:00|193387.5|193297.5|193386.4|193296.4|193427|193337|193376|193286|146
1747902300000|2025-05-22 08:25:00|193388.5|193298.5|193427.8|193337.8|193445.2|193355.2|193379|193295.7|171
1747902600000|2025-05-22 08:30:00|193431|193341|193467.6|193377.6|193469.7|193379.7|193412.3|193322.3|159
1747902900000|2025-05-22 08:35:00|193469.9|193379.9|193399.7|193349.7|193481.5|193391.5|193396.5|193333.7|117
1747903200000|2025-05-22 08:40:00|193401.5|193351.5|193403.4|193353.4|193494.8|193404.8|193392.8|193342.8|192
1747903500000|2025-05-22 08:45:00|193408.4|193358.4|193460.7|193370.7|193469.1|193379.1|193408.4|193329.3|116
1747903800000|2025-05-22 08:50:00|193462.4|193372.4|193524.4|193434.4|193524.4|193458.7|193438.3|193369.2|154
1747904100000|2025-05-22 08:55:00|193527.7|193437.7|193515.1|193425.1|193544.2|193454.2|193505.5|193415.5|111
1747904400000|2025-05-22 09:00:00|193518.8|193428.8|193614.4|193564.4|193665.9|193593.8|193501|193428.8|184
1747904700000|2025-05-22 09:05:00|193616.7|193566.7|193695.6|193645.6|193750.5|193683.9|193599.8|193518.2|231
1747905000000|2025-05-22 09:10:00|193695.9|193645.9|193746.7|193696.7|193800.2|193750.2|193679.1|193628.1|246
1747905300000|2025-05-22 09:15:00|193749.3|193699.3|193854.2|193764.2|193864.7|193794.7|193749.1|193698.4|181
1747905600000|2025-05-22 09:20:00|193856.4|193766.4|193861.1|193811.1|193881.4|193816.4|193851.7|193761.7|131
1747905900000|2025-05-22 09:25:00|193861.8|193811.8|193987.4|193937.4|193991.9|193941.9|193861.8|193811.8|154
1747906200000|2025-05-22 09:30:00|194018.7|193928.7|194035|193945|194099.6|194033.2|193977.8|193913|142
1747906500000|2025-05-22 09:35:00|194040.2|193950.2|193993|193903|194040.2|193983.1|193955.4|193865.4|153
1747906800000|2025-05-22 09:40:00|193998.6|193908.6|193920|193830|194004.1|193928.9|193908.9|193823.5|234
1747907100000|2025-05-22 09:45:00|193871.5|193821.5|194060.8|193970.8|194060.8|193989.5|193871.5|193802|105
1747907400000|2025-05-22 09:50:00|194060.5|193970.5|194090.3|194000.3|194090.7|194019.5|194049.2|193959.2|164
1747907700000|2025-05-22 09:55:00|194087.6|193997.6|194115.7|194025.7|194123.2|194056.8|194062.3|193988.5|194
1747908000000|2025-05-22 10:00:00|194117.8|194027.8|194032.2|193982.2|194127.2|194065.6|194018|193951.5|103
1747908300000|2025-05-22 10:05:00|194034.1|193984.1|194073.3|193983.3|194121.4|194059.1|194034.1|193979.6|159
1747908600000|2025-05-22 10:10:00|194075.2|193985.2|194003.8|193913.8|194079.2|193995.1|193977.8|193906.6|214
1747908900000|2025-05-22 10:15:00|194003.7|193913.7|193975.5|193885.5|194008.4|193940.2|193971.9|193881.9|123
1747909200000|2025-05-22 10:20:00|193978.1|193888.1|194001.9|193911.9|194056.7|193977.6|193978.1|193888.1|123
1747909500000|2025-05-22 10:25:00|194000|193910|194011.1|193921.1|194052|193989.9|193985.2|193905.4|122
1747909800000|2025-05-22 10:30:00|193995|193945|194026|193936|194049.8|193970|193995|193924.8|115
1747910100000|2025-05-22 10:35:00|194025|193935|193940.3|193850.3|194025|193935|193905.7|193815.7|96
1747910400000|2025-05-22 10:40:00|193942.5|193852.5|193950.5|193860.5|193969.5|193895.5|193936.5|193846.5|169
1747910700000|2025-05-22 10:45:00|193952|193862|193801.3|193711.3|193953.5|193883.5|193771.7|193709|144
1747911000000|2025-05-22 10:50:00|193801.6|193711.6|193952.6|193862.6|193956.2|193866.2|193779.3|193708.8|164
1747911300000|2025-05-22 10:55:00|193954.6|193864.6|194032.4|193982.4|194046.4|193996.4|193952.1|193862.1|167
1747911600000|2025-05-22 11:00:00|194030.5|193980.5|193984.4|193934.4|194068.3|194018.3|193968.2|193918.2|214
1747911900000|2025-05-22 11:05:00|193988.8|193938.8|193999.5|193949.5|194015.7|193953.7|193973.6|193884|213
1747912200000|2025-05-22 11:10:00|194001.4|193951.4|193966.4|193916.4|194034.3|193984.3|193961.5|193891.2|125
1747912500000|2025-05-22 11:15:00|193969.8|193919.8|193922.7|193872.7|194003.1|193943.5|193919.8|193840.5|147
1747912800000|2025-05-22 11:20:00|193921.4|193871.4|193818.6|193728.6|193925.7|193875.7|193796|193727.5|115
1747913100000|2025-05-22 11:25:00|193816.5|193726.5|193796.3|193746.3|193854.6|193790.9|193791.1|193724.3|143
1747913400000|2025-05-22 11:30:00|193800.7|193750.7|193888.7|193838.7|193892.3|193842.3|193796.2|193746.2|201
1747913700000|2025-05-22 11:35:00|193885.7|193835.7|193879.3|193829.3|193945|193879.2|193853.1|193803.1|197
1747914000000|2025-05-22 11:40:00|193879.6|193829.6|193863.8|193813.8|193920|193851.2|193860.4|193810.4|180
1747914300000|2025-05-22 11:45:00|193868.6|193818.6|193932.3|193882.3|193937.6|193887.6|193831.6|193781.6|219
1747914600000|2025-05-22 11:50:00|193935|193885|193908.7|193858.7|193982.6|193919.4|193884.6|193834.6|221
1747914900000|2025-05-22 11:55:00|193903|193853|193935.3|193845.3|193943.2|193866.3|193884.9|193812.6|223
1747915200000|2025-05-22 12:00:00|193933|193843|193946|193896|193995.3|193945.3|193900.9|193824.8|252
1747915500000|2025-05-22 12:05:00|193941.9|193891.9|194083.6|194033.6|194088.4|194038.4|193941.9|193891.9|203
1747915800000|2025-05-22 12:10:00|194079.8|194029.8|194164.9|194114.9|194182.9|194114.9|194071.8|194021.8|333
1747916100000|2025-05-22 12:15:00|194181.5|194091.5|194269|194219|194342.3|194280.7|194160.5|194089.5|292
1747916400000|2025-05-22 12:20:00|194271|194221|194227.8|194177.8|194276|194226|194137.4|194087.4|379
1747916700000|2025-05-22 12:25:00|194235.2|194185.2|194224.2|194134.2|194262.7|194185.2|194129.5|194079.5|290
1747917000000|2025-05-22 12:30:00|194244.4|194094.2|194298.4|194248.4|194319.6|194267.3|194184.8|194094.2|256
1747917300000|2025-05-22 12:35:00|194305.1|194255.1|194500.3|194450.3|194503|194453|194292.5|194242.5|398
1747917600000|2025-05-22 12:40:00|194503.4|194453.4|194390.7|194340.7|194536.8|194486.8|194377.2|194327.2|293
1747917900000|2025-05-22 12:45:00|194390.2|194340.2|194322.7|194272.7|194548|194485.6|194320.3|194270.3|294
1747918200000|2025-05-22 12:50:00|194330.7|194280.7|194265.9|194215.9|194344.1|194294.1|194233.1|194183.1|340
1747918500000|2025-05-22 12:55:00|194273.8|194223.8|194382.8|194332.8|194400.2|194350.2|194260.2|194210.2|359
1747918800000|2025-05-22 13:00:00|194383.3|194333.3|194226.3|194176.3|194383.3|194333.3|194146.7|194096.7|474
1747919100000|2025-05-22 13:05:00|194228.9|194178.9|194193.1|194143.1|194246.3|194196.3|194041.4|193972.3|484
1747919400000|2025-05-22 13:10:00|194212.4|194162.4|194304.2|194254.2|194309.7|194259.7|194176.6|194106.4|284
1747919700000|2025-05-22 13:15:00|194322.2|194272.2|194543.9|194453.9|194545.3|194455.3|194322.2|194272.2|308
1747920000000|2025-05-22 13:20:00|194550.3|194460.3|194572.1|194522.1|194629.2|194562.2|194502.7|194452.7|285
1747920300000|2025-05-22 13:25:00|194569.9|194519.9|194459.6|194409.6|194592.8|194542.8|194455.3|194405.3|313
1747920600000|2025-05-22 13:30:00|194469.8|194419.8|194377.5|194327.5|194475.8|194425.8|194360.2|194310.2|333
1747920900000|2025-05-22 13:35:00|194377.6|194327.6|194284.7|194234.7|194460.8|194410.8|194283.3|194233.3|426
1747921200000|2025-05-22 13:40:00|194282.6|194232.6|194239.4|194089.2|194282.6|194232.6|194156.8|194089.2|355
1747921500000|2025-05-22 13:45:00|194227.6|194137.6|194183.9|194133.9|194265.5|194168.8|194103.7|194053.7|327
1747921800000|2025-05-22 13:50:00|194176|194126|193924.1|193874.1|194185.6|194135.6|193919.1|193869.1|528
1747922100000|2025-05-22 13:55:00|193927.8|193877.8|193975.2|193885.2|193975.2|193910.7|193858.1|193807.9|351
1747922400000|2025-05-22 14:00:00|193979.8|193889.8|193775.4|193725.4|193983.7|193916.9|193734.6|193684.6|328
1747922700000|2025-05-22 14:05:00|193777.7|193727.7|193731.4|193681.4|193856.4|193806.4|193687.2|193637.2|350
1747923000000|2025-05-22 14:10:00|193744.6|193694.6|193639.9|193589.9|193769.6|193719.6|193634.1|193584.1|317
1747923300000|2025-05-22 14:15:00|193636.5|193586.5|193678.3|193628.3|193744.7|193694.7|193636.5|193586.5|291
1747923600000|2025-05-22 14:20:00|193679.7|193629.7|193608.2|193558.2|193679.7|193629.7|193566.4|193516.4|196
1747923900000|2025-05-22 14:25:00|193603.3|193553.3|193679.3|193629.3|193734.5|193684.5|193603.3|193553.3|435
1747924200000|2025-05-22 14:30:00|193678.3|193628.3|193547.6|193497.6|193696.7|193646.7|193487.3|193437.3|408
1747924500000|2025-05-22 14:35:00|193549.4|193499.4|193407.6|193357.6|193570.1|193520.1|193375.4|193325.4|356
1747924800000|2025-05-22 14:40:00|193407.5|193357.5|193425.7|193375.7|193458.2|193408.2|193337.8|193287.8|300
1747925100000|2025-05-22 14:45:00|193427|193377|193407.4|193357.4|193449.3|193399.3|193334.2|193284.2|403
1747925400000|2025-05-22 14:50:00|193405.4|193355.4|193481.5|193431.5|193552.5|193502.5|193337.7|193268|489
1747925700000|2025-05-22 14:55:00|193483.9|193433.9|193637.6|193587.6|193657.4|193607.4|193468|193418|488
1747926000000|2025-05-22 15:00:00|193641.9|193591.9|193498.9|193448.9|193663.1|193613.1|193477.3|193427.3|372
1747926300000|2025-05-22 15:05:00|193496.3|193446.3|193574.9|193524.9|193663.9|193613.9|193469.3|193419.3|353
1747926600000|2025-05-22 15:10:00|193574.1|193524.1|193538|193488|193616.5|193566.5|193518.7|193459|291
1747926900000|2025-05-22 15:15:00|193539|193489|193464.1|193414.1|193552.1|193502.1|193455.6|193391.6|260
1747927200000|2025-05-22 15:20:00|193462.5|193412.5|193310.9|193260.9|193463.9|193413.9|193293.5|193243.5|282
1747927500000|2025-05-22 15:25:00|193310.4|193260.4|193300.4|193250.4|193324.9|193274.9|193233.7|193183.7|265
1747927800000|2025-05-22 15:30:00|193300.1|193250.1|193331.1|193281.1|193342.8|193292.8|193264.4|193214.4|298
1747928100000|2025-05-22 15:35:00|193330.8|193280.8|193341.6|193291.6|193365.2|193315.2|193306.8|193251.8|262
1747928400000|2025-05-22 15:40:00|193338.3|193288.3|193371.9|193321.9|193372.7|193322.7|193251.2|193201.2|274
1747928700000|2025-05-22 15:45:00|193372.1|193322.1|193402|193352|193407.3|193357.3|193347.9|193297.9|265
1747929000000|2025-05-22 15:50:00|193406.6|193356.6|193320|193270|193406.6|193356.6|193308.2|193258.2|385
1747929300000|2025-05-22 15:55:00|193319.5|193269.5|193275.6|193225.6|193361.5|193289.1|193266.9|193216.9|324
1747929600000|2025-05-22 16:00:00|193273.4|193223.4|193253.4|193203.4|193308.2|193258.2|193246.7|193193.7|266
1747929900000|2025-05-22 16:05:00|193253.5|193203.5|193335.9|193285.9|193348.7|193298.7|193251.7|193201.7|214
1747930200000|2025-05-22 16:10:00|193312.9|193262.9|193208.2|193158.2|193314.8|193264.8|193207.1|193157.1|246
1747930500000|2025-05-22 16:15:00|193184.9|193134.9|193151.3|193101.3|193193.8|193143.8|193147.4|193097.4|204
1747930800000|2025-05-22 16:20:00|193152.3|193102.3|193063.8|193013.8|193153.5|193103.5|193040.2|192990.2|164
1747931100000|2025-05-22 16:25:00|193060.4|193010.4|193091.6|193001.6|193100.4|193049.8|192914.9|192859.5|308
1747931400000|2025-05-22 16:30:00|193089.1|192999.1|193145.8|193095.8|193162.7|193112.7|193054.1|192975.4|229
1747931700000|2025-05-22 16:35:00|193141.1|193091.1|193152.8|193102.8|193158.3|193108.3|193080.2|193030.2|281
1747932000000|2025-05-22 16:40:00|193151.4|193101.4|193183|193133|193183|193133|193106.7|193056.7|170
1747932300000|2025-05-22 16:45:00|193181.8|193131.8|193131.9|193081.9|193199.8|193132.8|193106.4|193056.4|220
1747932600000|2025-05-22 16:50:00|193131.7|193081.7|193128.1|193078.1|193140|193090|193113.2|193063.2|107
1747932900000|2025-05-22 16:55:00|193127.5|193077.5|193196.7|193106.7|193196.7|193127.1|193127.5|193077.5|221
1747933200000|2025-05-22 17:00:00|193194.5|193104.5|193198.6|193148.6|193232.4|193180.3|193175.4|193104.5|312
1747933500000|2025-05-22 17:05:00|193197.3|193147.3|193222.6|193172.6|193233.8|193183.8|193112.4|193062.4|215
1747933800000|2025-05-22 17:10:00|193218.9|193168.9|193319.8|193269.8|193362.7|193312.7|193218.9|193168.9|235
1747934100000|2025-05-22 17:15:00|193315.9|193265.9|193200.1|193150.1|193319.6|193269.6|193161.1|193111.1|261
1747934400000|2025-05-22 17:20:00|193198.1|193148.1|193133.1|193083.1|193203|193153|193121.2|193071.2|297
1747934700000|2025-05-22 17:25:00|193134.7|193084.7|192999.1|192949.1|193166.8|193116.8|192969.9|192919.9|381
1747935000000|2025-05-22 17:30:00|193000.5|192950.5|193155.2|193105.2|193157.6|193107.6|192991.8|192941.8|290
1747935300000|2025-05-22 17:35:00|193149.1|193099.1|193072.2|193022.2|193159.2|193109.2|193053.5|193003.5|164
1747935600000|2025-05-22 17:40:00|193070.8|193020.8|193073.8|193023.8|193108|193058|193058.2|193008.2|164
1747935900000|2025-05-22 17:45:00|193070.5|193020.5|193047.9|192997.9|193073.8|193023.8|192982.4|192932.4|215
1747936200000|2025-05-22 17:50:00|193048.3|192998.3|193156|193106|193161.5|193111.5|193045.5|192995.5|167
1747936500000|2025-05-22 17:55:00|193159.3|193109.3|193092.1|193042.1|193161.6|193111.6|193086.1|193036.1|177
1747936800000|2025-05-22 18:00:00|193093.1|193043.1|193128.3|193078.3|193132.3|193082.3|193093.1|193043.1|271
1747937100000|2025-05-22 18:05:00|193120.3|193070.3|193094.7|193044.7|193126|193076|193088.5|193038.5|150
1747937400000|2025-05-22 18:10:00|193094|193044|193054.8|193004.8|193095.1|193045.1|193033.4|192983.4|132
1747937700000|2025-05-22 18:15:00|193055.4|193005.4|193091|193041|193125|193075|193050.7|193000.7|211
1747938000000|2025-05-22 18:20:00|193093|193043|193019.3|192969.3|193106.1|193048.2|193010.5|192960.5|288
1747938300000|2025-05-22 18:25:00|193018.3|192968.3|193034.1|192984.1|193044.7|192994.7|193004.6|192954.6|192
1747938600000|2025-05-22 18:30:00|193040.5|192990.5|193026.9|192936.9|193040.5|192990.5|192992.9|192936.2|95
1747938900000|2025-05-22 18:35:00|193026.3|192936.3|193089.6|193039.6|193102|193052|193002.5|192934.7|135
1747939200000|2025-05-22 18:40:00|193090.9|193040.9|193121.3|193071.3|193130.1|193080.1|193082.4|193023|224
1747939500000|2025-05-22 18:45:00|193117.7|193067.7|193127.5|193077.5|193165|193101.2|193109.6|193059.6|88
1747939800000|2025-05-22 18:50:00|193135.1|193085.1|193161.8|193111.8|193204.8|193154.8|193124.6|193074.6|201
1747940100000|2025-05-22 18:55:00|193164.6|193114.6|193161.1|193111.1|193179.6|193115.4|193150.2|193087.3|133
1747940400000|2025-05-22 19:00:00|193162.4|193112.4|193095.7|193045.7|193181.7|193131.7|193041.8|192991.8|296
1747940700000|2025-05-22 19:05:00|193063.8|193013.8|193046|192996|193076.4|193017.9|193013.5|192963.5|252
1747941000000|2025-05-22 19:10:00|193042.4|192992.4|193063.7|193013.7|193071.8|193021.8|192991.1|192941.1|242
1747941300000|2025-05-22 19:15:00|193064.7|193014.7|193019.9|192969.9|193067|193017|193016.1|192948.9|73
1747941600000|2025-05-22 19:20:00|193014.4|192964.4|192998.6|192948.6|193020|192966.7|192960.6|192910.6|123
1747941900000|2025-05-22 19:25:00|193020|192930|193010.3|192960.3|193034.2|192984.2|192996.3|192930|137
1747942200000|2025-05-22 19:30:00|193008.7|192958.7|193028.2|192978.2|193037|192987|192995.9|192945.9|93
1747942500000|2025-05-22 19:35:00|193028.5|192978.5|193053.4|193003.4|193053.4|193003.4|193014.8|192964.8|124
1747942800000|2025-05-22 19:40:00|193056.7|193006.7|193090.8|193040.8|193096.6|193046.6|193038.5|192988.5|249
1747943100000|2025-05-22 19:45:00|193092.3|193042.3|193080.8|193030.8|193095|193045|193079.1|193029.1|309
1747943400000|2025-05-22 19:50:00|193077.9|193027.9|193109.6|193059.6|193110|193060|193037.6|192987.6|140
1747943700000|2025-05-22 19:55:00|193109.3|193059.3|193124.9|193074.9|193189.1|193139.1|193109.3|193059.3|245
1747944000000|2025-05-22 20:00:00|193138.3|193088.3|193096.8|193046.8|193140.6|193088.3|193096.7|193046.7|138
1747944300000|2025-05-22 20:05:00|193098.9|193048.9|193117.4|193067.4|193123|193073|193057.4|193007.4|99
1747944600000|2025-05-22 20:10:00|193120|193070|193126.1|193076.1|193126.2|193076.2|193112|193062|39
1747944900000|2025-05-22 20:15:00|193123.8|193073.8|193198.8|193148.8|193203.7|193153.7|193117.8|193051.2|102
1747945200000|2025-05-22 20:20:00|193197.8|193147.8|193206.3|193156.3|193239|193189|193155.1|193105.1|69
1747945500000|2025-05-22 20:25:00|193211.4|193161.4|193257.5|193207.5|193270.2|193220.2|193211.4|193161.4|64
1747945800000|2025-05-22 20:30:00|193253.8|193203.8|193205.5|193155.5|193253.8|193203.8|193179.9|193121.4|113
1747946100000|2025-05-22 20:35:00|193203.3|193153.3|193235.6|193185.6|193239|193189|193195|193145|72
1747946400000|2025-05-22 20:40:00|193233.8|193183.8|193232.6|193182.6|193250|193200|193221.8|193171.8|76
1747946700000|2025-05-22 20:45:00|193231.5|193181.5|193211.2|193161.2|193232.1|193181.5|193200.4|193131.9|51
1747947000000|2025-05-22 20:50:00|193210.8|193160.8|193227.8|193177.8|193241.1|193191.1|193210.8|193160.8|38
1747947300000|2025-05-22 20:55:00|193246.5|193156.5|193209.1|193119.1|193285|193215|193207.1|193117.1|73
1747947600000|2025-05-22 21:00:00|193208.8|193118.8|193231.8|192921.8|193255|193118.8|193208.8|192920|8
1747947900000|2025-05-22 21:05:00|193230|192920|193266.5|192956.5|193267|192985.2|193182.1|192887.4|15
1747948200000|2025-05-22 21:10:00|193256|192971.9|193267.1|192963.9|193273.9|192987.4|193256|192956.8|12
1747948500000|2025-05-22 21:15:00|193266|192956|193263|192963|193266|192964.8|193263|192956|3
1747948800000|2025-05-22 21:20:00|193255|192945|193263|192961.2|193263|192961.2|193255|192945|2
1747949400000|2025-05-22 21:30:00|193255|192945|193255|192945|193255|192945|193255|192945|1
1747949700000|2025-05-22 21:35:00|193263|192962.4|193274.2|193075.8|193297.7|193075.8|193256|192962.4|14
1747950000000|2025-05-22 21:40:00|193273.8|193076.2|193330|193020|193333.2|193080.2|193269.8|193020|24
1747950300000|2025-05-22 21:45:00|193327.9|193022.1|193325.8|193024.2|193327.9|193024.2|193325.8|193022.1|7
1747950600000|2025-05-22 21:50:00|193325.7|193024.3|193326.6|193023.4|193326.7|193037|193313|193023.3|9
1747950900000|2025-05-22 21:55:00|193330|193020|193312.7|193037.3|193330|193037.3|193312.7|193020|7
1747951200000|2025-05-22 22:00:00|193255|193095|193266.3|193087.9|193330|193140|193227.5|193020|38
1747951500000|2025-05-22 22:05:00|193265.7|193088.5|193268.8|193091.1|193314.8|193184.2|193243.6|193058.3|48
1747951800000|2025-05-22 22:10:00|193296.5|193063.3|193270.4|193107.1|193299.9|193141.8|193230|193059.8|13
1747952100000|2025-05-22 22:15:00|193245.5|193155.5|193266.6|193176.6|193275.5|193185.5|193245.5|193155.5|32
1747952400000|2025-05-22 22:20:00|193269.7|193179.7|193266.6|193176.6|193275|193185|193265|193175|8
1747952700000|2025-05-22 22:25:00|193265|193175|193274.2|193184.2|193279.6|193189.6|193265|193175|28
1747953000000|2025-05-22 22:30:00|193268.1|193178.1|193267.4|193177.4|193276.6|193186.6|193265|193175|19
1747953300000|2025-05-22 22:35:00|193265|193175|193273.8|193183.8|193275.5|193185.5|193265|193175|15
1747953600000|2025-05-22 22:40:00|193274.8|193184.8|193313.3|193223.3|193325.3|193235.3|193274.8|193184.8|20
1747953900000|2025-05-22 22:45:00|193314.4|193224.4|193316.2|193226.2|193348.4|193258.4|193310.9|193220.9|32
1747954200000|2025-05-22 22:50:00|193315|193225|193319.9|193229.9|193325.4|193235.4|193305|193215|18
1747954500000|2025-05-22 22:55:00|193318.7|193228.7|193316.9|193226.9|193319.9|193229.9|193316.9|193226.9|8
1747954800000|2025-05-22 23:00:00|193322.6|193232.6|193306.1|193216.1|193323.7|193233.7|193305.6|193215.6|21
1747955100000|2025-05-22 23:05:00|193302.7|193212.7|193296.2|193206.2|193312.2|193222.2|193284.3|193194.3|31
1747955400000|2025-05-22 23:10:00|193295.5|193205.5|193311.9|193221.9|193313.9|193223.9|193295|193205|18
1747955700000|2025-05-22 23:15:00|193300.4|193210.4|193273.3|193183.3|193309.3|193231.1|193271|193183.3|18
1747956000000|2025-05-22 23:20:00|193275|193185|193286|193196|193286|193202.2|193252.2|193183.1|20
1747956300000|2025-05-22 23:25:00|193265.9|193215.9|193276.8|193186.8|193296.4|193220.2|193265.9|193180.7|18
1747956600000|2025-05-22 23:30:00|193277|193187|193290.5|193200.5|193305.2|193235.5|193259|193187|31
1747956900000|2025-05-22 23:35:00|193289.5|193199.5|193290|193200|193294.8|193224.8|193268.9|193199|15
1747957200000|2025-05-22 23:40:00|193290.2|193200.2|193291|193201|193299.1|193209.1|193290.2|193200.2|23
1747957500000|2025-05-22 23:45:00|193290.9|193200.9|193285.1|193195.1|193290.9|193214.8|193264.8|193195.1|28
1747957800000|2025-05-22 23:50:00|193279.9|193189.9|193284|193194|193285|193210.3|193259.5|193184.4|28
1747958100000|2025-05-22 23:55:00|193279|193189|193305|193215|193309.6|193219.6|193277.8|193187.8|116
1747958400000|2025-05-23 00:00:00|193304.5|193214.5|193264.4|193174.4|193313|193223|193236.3|193146.3|113
1747958700000|2025-05-23 00:05:00|193261.7|193171.7|193258.5|193168.5|193276.9|193186.9|193258.5|193168.5|75
1747959000000|2025-05-23 00:10:00|193261.9|193171.9|193197|193107|193271|193181|193187.1|193097.1|95
1747959300000|2025-05-23 00:15:00|193199.5|193109.5|193196.9|193106.9|193208|193127.9|193173.9|193095|62
1747959600000|2025-05-23 00:20:00|193190|193100|193210.7|193120.7|193223.7|193140|193185.3|193100|65
1747959900000|2025-05-23 00:25:00|193212.3|193122.3|193235.2|193145.2|193242|193152|193210.7|193120.7|73
1747960200000|2025-05-23 00:30:00|193232.7|193142.7|193201.9|193111.9|193241.2|193151.2|193198.5|193108.5|72
1747960500000|2025-05-23 00:35:00|193200|193110|193200.1|193110.1|193212|193122|193188|193098|67
1747960800000|2025-05-23 00:40:00|193201.3|193111.3|193212.5|193122.5|193224|193134|193201.3|193111.3|74
1747961100000|2025-05-23 00:45:00|193214.6|193124.6|193168.9|193078.9|193217|193127|193162.7|193072.7|65
1747961400000|2025-05-23 00:50:00|193164.8|193074.8|193118.6|193028.6|193169.1|193079.1|193117.5|193027.5|108
1747961700000|2025-05-23 00:55:00|193123.7|193033.7|193174.7|193084.7|193192.8|193102.8|193123.7|193033.7|116
1747962000000|2025-05-23 01:00:00|193180|193090|193154.3|193104.3|193214.2|193138.7|193153.4|193082.4|150
1747962300000|2025-05-23 01:05:00|193154.4|193104.4|193175.5|193085.5|193205|193115|193154.4|193079.1|39
1747962600000|2025-05-23 01:10:00|193180|193090|193208.6|193118.6|193212.8|193122.8|193170.6|193080.6|39
1747962900000|2025-05-23 01:15:00|193215|193125|193201.6|193111.6|193223.2|193133.2|193168.5|193078.5|125
1747963200000|2025-05-23 01:20:00|193197.8|193107.8|193175.2|193085.2|193211.5|193121.5|193172.5|193082.5|113
1747963500000|2025-05-23 01:25:00|193172.7|193082.7|193124|193034|193190|193100|193087.8|193026.3|180
1747963800000|2025-05-23 01:30:00|193121.6|193031.6|193104.1|193014.1|193165.6|193075.6|193078.7|192997.9|194
1747964100000|2025-05-23 01:35:00|193108.9|193018.9|193077.7|192987.7|193121.4|193033.5|193044.1|192954.1|209
1747964400000|2025-05-23 01:40:00|193075.3|192985.3|193079.5|192989.5|193094.8|193004.8|193069.2|192979.2|150
1747964700000|2025-05-23 01:45:00|193088.4|192998.4|193061.3|192971.3|193089|193007.6|193032|192967.1|129
1747965000000|2025-05-23 01:50:00|193060.1|192970.1|193044.2|192954.2|193071.8|192981.8|193011.3|192938|153
1747965300000|2025-05-23 01:55:00|193042|192952|193096.4|193006.4|193116.6|193026.8|193022.1|192952|155
1747965600000|2025-05-23 02:00:00|193095.7|193005.7|193077.9|192987.9|193100.1|193010.1|193052.9|192980|97
1747965900000|2025-05-23 02:05:00|193075.8|192985.8|193055.7|193005.7|193078.4|193011.4|193050.6|192983.6|70
1747966200000|2025-05-23 02:10:00|193057.2|193007.2|193016.4|192926.4|193075.5|193007.2|193005.6|192915.6|122
1747966500000|2025-05-23 02:15:00|193020.7|192930.7|193027|192937|193027.7|192937.7|193010.7|192920.7|36
1747966800000|2025-05-23 02:20:00|193024.5|192934.5|193030.5|192940.5|193051.2|192961.2|193024.1|192934.1|40
1747967100000|2025-05-23 02:25:00|193033.3|192943.3|193056.7|192966.7|193058.7|192968.7|193029.3|192939.3|36
1747967400000|2025-05-23 02:30:00|193056|192966|193080.3|192990.3|193083.7|192993.7|193039.5|192957.1|40
1747967700000|2025-05-23 02:35:00|193082.3|192992.3|193048.9|192998.9|193085.5|193004.5|193043.8|192976.5|69
1747968000000|2025-05-23 02:40:00|193043.3|192993.3|193085.4|192995.4|193085.4|192998.7|193043.3|192980.4|74
1747968300000|2025-05-23 02:45:00|193087|192997|193065|192975|193087|192998|193044|192959.3|34
1747968600000|2025-05-23 02:50:00|193045|192995|193006.8|192916.8|193045|192995|192991.7|192910.7|77
1747968900000|2025-05-23 02:55:00|193008.3|192918.3|193012.4|192922.4|193029.3|192939.3|193002.5|192912.5|69
1747969200000|2025-05-23 03:00:00|193003.7|192913.7|192966.8|192916.8|193011.5|192935.1|192956.6|192906.6|31
1747969500000|2025-05-23 03:05:00|192972.5|192922.5|193007.5|192917.5|193018.8|192929.7|192969.3|192909.1|48
1747969800000|2025-05-23 03:10:00|193004.7|192914.7|192982|192892|193004.7|192914.7|192974|192884|50
1747970100000|2025-05-23 03:15:00|192976|192886|192977.5|192887.5|192982.2|192892.2|192972.6|192882.6|52
1747970400000|2025-05-23 03:20:00|192977|192887|192978.7|192888.7|192985.1|192895.1|192968.4|192878.4|82
1747970700000|2025-05-23 03:25:00|192976|192886|192987.3|192897.3|192996|192906|192976|192886|24
1747971000000|2025-05-23 03:30:00|192988.5|192898.5|192979.1|192889.1|192990.9|192920.2|192964.7|192889.1|19
1747971300000|2025-05-23 03:35:00|192981.3|192891.3|192979.3|192889.3|192983.8|192893.8|192975|192885|45
1747971600000|2025-05-23 03:40:00|192984.2|192894.2|192990.3|192900.3|192994.9|192919.4|192962.5|192891.8|29
1747971900000|2025-05-23 03:45:00|192992.5|192902.5|192986.8|192896.8|192992.5|192918.1|192965.8|192894.6|20
1747972200000|2025-05-23 03:50:00|192988.5|192898.5|192953.4|192903.4|192988.5|192917.4|192951.3|192884.2|44
1747972500000|2025-05-23 03:55:00|192955.7|192905.7|192984.9|192894.9|192984.9|192918.4|192953.1|192884|50
1747972800000|2025-05-23 04:00:00|192969.2|192919.2|192958.9|192908.9|192987.3|192919.2|192954.2|192880.5|41
1747973100000|2025-05-23 04:05:00|192975.5|192885.5|192954.2|192904.2|192981.9|192931.3|192935|192885|100
1747973400000|2025-05-23 04:10:00|192956.4|192906.4|192979|192889|192980|192908.6|192950.5|192882|37
1747973700000|2025-05-23 04:15:00|192980.7|192890.7|192945.7|192855.7|192980.7|192890.7|192921.1|192848.6|55
1747974000000|2025-05-23 04:20:00|192948.4|192858.4|192943|192853|192954.6|192879.6|192918.6|192850|39
1747974300000|2025-05-23 04:25:00|192941|192851|192941.7|192851.7|192948.5|192874.3|192921|192850.5|30
1747974600000|2025-05-23 04:30:00|192942|192852|192937.4|192847.4|192947.5|192875.8|192919.5|192845.4|43
1747974900000|2025-05-23 04:35:00|192939|192849|192900.6|192850.6|192939.7|192864.1|192895.4|192834.5|59
1747975200000|2025-05-23 04:40:00|192900|192850|192900.7|192850.7|192901.7|192851.7|192899|192849|16
1747975500000|2025-05-23 04:45:00|192900|192850|192920.3|192870.3|192936.3|192886.3|192900|192850|25
1747975800000|2025-05-23 04:50:00|192922.5|192872.5|192931.5|192841.5|192933.5|192872.5|192898.3|192831.9|30
1747976100000|2025-05-23 04:55:00|192931.2|192841.2|192934.5|192844.5|192937.9|192847.9|192930|192840|49
1747976400000|2025-05-23 05:00:00|192935|192845|192913|192823|192935.5|192845.5|192906.8|192816.8|84
1747976700000|2025-05-23 05:05:00|192918.2|192828.2|192912.5|192822.5|192923.7|192873.7|192880.6|192808.8|72
1747977000000|2025-05-23 05:10:00|192904.1|192814.1|192904.2|192814.2|192917.5|192840.1|192886.1|192814.1|26
1747977300000|2025-05-23 05:15:00|192912.5|192822.5|192895|192805|192912.5|192822.5|192890.5|192800.5|30
1747977600000|2025-05-23 05:20:00|192890.6|192800.6|192853.1|192803.1|192890.9|192815.5|192815.6|192754.2|54
1747977900000|2025-05-23 05:25:00|192874.9|192784.9|192881.5|192791.5|192888.9|192809.9|192853.1|192781.7|45
1747978200000|2025-05-23 05:30:00|192883.8|192793.8|192923|192833|192923.3|192859.1|192878.9|192788.9|49
1747978500000|2025-05-23 05:35:00|192920|192830|192932.5|192842.5|192942.4|192869.8|192913|192823|94
1747978800000|2025-05-23 05:40:00|192934.7|192844.7|192931.2|192881.2|192954.2|192885.5|192915.9|192835.3|139
1747979100000|2025-05-23 05:45:00|192932.4|192882.4|192912.4|192862.4|192955.7|192884.7|192904.3|192836.1|152
1747979400000|2025-05-23 05:50:00|192909.1|192859.1|192884.1|192794.1|192937|192859.1|192864.6|192774.6|48
1747979700000|2025-05-23 05:55:00|192878.8|192788.8|192832.5|192742.5|192886.1|192796.1|192822.5|192732.5|77
1747980000000|2025-05-23 06:00:00|192836|192746|192845.9|192755.9|192858.6|192768.6|192794.8|192704.8|82
1747980300000|2025-05-23 06:05:00|192842.4|192752.4|192842|192752|192864|192774|192824.9|192734.9|106
1747980600000|2025-05-23 06:10:00|192847.8|192757.8|192940|192850|192941|192851|192847.8|192757.8|155
1747980900000|2025-05-23 06:15:00|192935|192845|192949.3|192859.3|192959.5|192869.5|192903.8|192813.8|138
1747981200000|2025-05-23 06:20:00|192950|192860|192895|192805|192950|192860|192885|192795|115
1747981500000|2025-05-23 06:25:00|192897.5|192807.5|192922.6|192832.6|192923.6|192833.6|192891|192801|96
1747981800000|2025-05-23 06:30:00|192918.3|192828.3|192944.5|192854.5|192944.7|192854.7|192901.9|192811.9|133
1747982100000|2025-05-23 06:35:00|192915.8|192825.8|192945.8|192855.8|192965|192875|192890|192800|85
1747982400000|2025-05-23 06:40:00|192940.5|192850.5|192887|192797|192950.5|192860.5|192860.5|192770.5|208
1747982700000|2025-05-23 06:45:00|192887.5|192797.5|192939.4|192849.4|192992.9|192922.7|192873.3|192783.3|102
1747983000000|2025-05-23 06:50:00|192943.2|192853.2|192988.4|192898.4|192988.4|192898.4|192935.5|192845.5|178
1747983300000|2025-05-23 06:55:00|192990.9|192900.9|192933.6|192843.6|192992|192902|192931|192841|144
1747983600000|2025-05-23 07:00:00|192930.9|192840.9|192891.3|192801.3|192933.8|192843.8|192886.8|192796.8|143
1747983900000|2025-05-23 07:05:00|192888.8|192798.8|192826.9|192736.9|192890.5|192800.5|192826.5|192736.5|146
1747984200000|2025-05-23 07:10:00|192831.5|192741.5|192854.2|192764.2|192871.5|192781.5|192810|192735.3|150
1747984500000|2025-05-23 07:15:00|192857.5|192767.5|192800.3|192710.3|192858.3|192768.3|192770|192680|187
1747984800000|2025-05-23 07:20:00|192790.7|192700.7|192733.2|192683.2|192793.9|192718.2|192727.8|192675.5|122
1747985100000|2025-05-23 07:25:00|192731.6|192681.6|192815|192725|192825.7|192763.5|192731.6|192681.6|256
1747985400000|2025-05-23 07:30:00|192800.3|192750.3|192857|192767|192861.4|192796.1|192784.7|192722.2|155
1747985700000|2025-05-23 07:35:00|192862.1|192772.1|192868.4|192778.4|192879.6|192792.6|192830.6|192748.6|196
1747986000000|2025-05-23 07:40:00|192866.6|192776.6|192788.6|192738.6|192874.5|192784.5|192783.2|192715.7|136
1747986300000|2025-05-23 07:45:00|192788.2|192738.2|192838.3|192748.3|192860.7|192790.1|192784.3|192715.4|174
1747986600000|2025-05-23 07:50:00|192835.6|192745.6|192816.6|192726.6|192860.7|192782.9|192789.2|192708.7|187
1747986900000|2025-05-23 07:55:00|192819.9|192729.9|192852.1|192762.1|192858.9|192770.9|192812.8|192727.2|161
1747987200000|2025-05-23 08:00:00|192861.5|192771.5|192806.1|192756.1|192872.4|192803.1|192804.4|192754.4|321
1747987500000|2025-05-23 08:05:00|192806.4|192756.4|192779.8|192689.8|192832.7|192760.5|192742.3|192685.9|198
1747987800000|2025-05-23 08:10:00|192779.5|192689.5|192812.3|192722.3|192822.3|192732.3|192775.9|192685.9|189
1747988100000|2025-05-23 08:15:00|192814.8|192724.8|192845.5|192755.5|192891|192801|192807.7|192717.7|116
1747988400000|2025-05-23 08:20:00|192849.6|192759.6|192804.7|192714.7|192851.2|192761.2|192796.7|192706.7|108
1747988700000|2025-05-23 08:25:00|192811.5|192721.5|192827.7|192737.7|192839.7|192754.3|192793.5|192721.5|172
1747989000000|2025-05-23 08:30:00|192826.1|192736.1|192803.7|192713.7|192834.1|192744.1|192788.7|192706.3|260
1747989300000|2025-05-23 08:35:00|192805.8|192715.8|192750.4|192700.4|192808.7|192718.7|192740.9|192690.9|123
1747989600000|2025-05-23 08:40:00|192751.8|192701.8|192757.2|192707.2|192780.3|192730.3|192723.6|192673.6|119
1747989900000|2025-05-23 08:45:00|192759.6|192709.6|192805.4|192755.4|192835.6|192766|192758.1|192685.2|89
1747990200000|2025-05-23 08:50:00|192801.7|192751.7|192781|192731|192811.6|192754.3|192766.5|192707|107
1747990500000|2025-05-23 08:55:00|192808.8|192718.8|192785.4|192735.4|192819.2|192763.3|192765.9|192705.5|166
1747990800000|2025-05-23 09:00:00|192779.9|192729.9|192697.9|192647.9|192785.1|192735.1|192670.8|192620.8|105
1747991100000|2025-05-23 09:05:00|192695.3|192645.3|192684.7|192634.7|192756.9|192682.5|192676.2|192626.2|118
1747991400000|2025-05-23 09:10:00|192686.7|192636.7|192698.9|192648.9|192716.5|192655.5|192683.5|192613.2|103
1747991700000|2025-05-23 09:15:00|192698.4|192648.4|192604.2|192514.2|192721.2|192648.9|192600.5|192510.5|86
1747992000000|2025-05-23 09:20:00|192606.7|192516.7|192628.3|192578.3|192639|192589|192573.6|192512.7|210
1747992300000|2025-05-23 09:25:00|192626.1|192576.1|192678.3|192588.3|192678.8|192591.6|192619.4|192550.7|158
1747992600000|2025-05-23 09:30:00|192676.1|192586.1|192676.4|192586.4|192695.7|192640.1|192658.3|192568.3|153
1747992900000|2025-05-23 09:35:00|192678.1|192588.1|192652|192562|192679.5|192589.5|192643.7|192553.7|168
1747993200000|2025-05-23 09:40:00|192650.3|192560.3|192658.5|192608.5|192675.6|192614.2|192649.9|192559.9|100
1747993500000|2025-05-23 09:45:00|192658|192608|192679.9|192589.9|192716.9|192644.6|192655.5|192580|152
1747993800000|2025-05-23 09:50:00|192680|192590|192627.7|192577.7|192695.3|192626|192627.1|192559.4|239
1747994100000|2025-05-23 09:55:00|192629.7|192579.7|192640.3|192590.3|192661.8|192592.7|192593.4|192530.6|310
1747994400000|2025-05-23 10:00:00|192658.8|192568.8|192613.4|192563.4|192659.7|192606.4|192606.5|192556.5|147
1747994700000|2025-05-23 10:05:00|192617.4|192567.4|192611.1|192521.1|192670.2|192599.3|192555|192482.9|183
1747995000000|2025-05-23 10:10:00|192589.8|192499.8|192675.7|192625.7|192708|192639|192550.8|192478.1|229
1747995300000|2025-05-23 10:15:00|192676.1|192626.1|192626.1|192576.1|192694.8|192631.2|192623.6|192542.1|177
1747995600000|2025-05-23 10:20:00|192630.3|192580.3|192667.9|192617.9|192683.8|192627.8|192603.1|192536.3|164
1747995900000|2025-05-23 10:25:00|192665.9|192615.9|192640|192550|192684.5|192619.7|192599|192529.5|107
1747996200000|2025-05-23 10:30:00|192642|192552|192645.5|192555.5|192650.4|192580|192602.4|192535.9|105
1747996500000|2025-05-23 10:35:00|192645.7|192555.7|192620.2|192570.2|192647.8|192573.4|192614.4|192543.8|144
1747996800000|2025-05-23 10:40:00|192617.6|192567.6|192599.4|192509.4|192628.9|192567.6|192592.4|192503.3|73
1747997100000|2025-05-23 10:45:00|192600.2|192510.2|192622.2|192532.2|192625.6|192563.8|192584.9|192510.2|87
1747997400000|2025-05-23 10:50:00|192619.1|192529.1|192661.4|192571.4|192665.7|192600.9|192612.3|192529.1|145
1747997700000|2025-05-23 10:55:00|192660.8|192570.8|192694.3|192644.3|192699.9|192649.9|192653|192569.5|131
1747998000000|2025-05-23 11:00:00|192694.9|192644.9|192712.3|192662.3|192738.5|192678.8|192686.9|192621.3|320
1747998300000|2025-05-23 11:05:00|192718.3|192668.3|192741|192691|192761.8|192692.1|192712.9|192645.8|119
1747998600000|2025-05-23 11:10:00|192744|192694|192784.7|192734.7|192828.8|192747.5|192735.1|192674.6|125
1747998900000|2025-05-23 11:15:00|192784.5|192734.5|192773|192723|192784.5|192734.5|192716.4|192666.4|156
1747999200000|2025-05-23 11:20:00|192776|192726|192799.8|192749.8|192848.9|192795|192745.4|192692|495
1747999500000|2025-05-23 11:25:00|192797.9|192747.9|192727.6|192677.6|192835.1|192785.1|192721.2|192671.2|356
1747999800000|2025-05-23 11:30:00|192726|192676|192692.4|192642.4|192726|192676|192637.1|192566.6|255
1748000100000|2025-05-23 11:35:00|192689.2|192639.2|192620.3|192570.3|192694.7|192644.7|192594.8|192544.8|283
1748000400000|2025-05-23 11:40:00|192619.7|192569.7|193114.8|193024.8|193194.5|193104.5|192619.7|192569.7|430
1748000700000|2025-05-23 11:45:00|193115.2|193025.2|193264.6|193174.6|193410.8|193320.8|193109.9|193019.9|647
1748001000000|2025-05-23 11:50:00|193263.9|193173.9|193168.7|193078.7|193405.1|193315.1|193127.1|193037.1|608
1748001300000|2025-05-23 11:55:00|193169.9|193079.9|193300.2|193210.2|193330.6|193240.6|193147.5|193057.5|399
1748001600000|2025-05-23 12:00:00|193299.7|193209.7|193312|193222|193449.2|193359.2|193236.6|193179.2|562
1748001900000|2025-05-23 12:05:00|193309.1|193219.1|193405.4|193355.4|193533.7|193468.3|193288.8|193219.1|564
1748002200000|2025-05-23 12:10:00|193406|193356|193593.1|193543.1|193812.9|193722.9|193406|193342.5|546
1748002500000|2025-05-23 12:15:00|193593.8|193543.8|193373.2|193283.2|193612.1|193543.8|193327.5|193252.3|401
1748002800000|2025-05-23 12:20:00|193360|193270|193204.2|193154.2|193389.7|193328.9|193159|193073.7|467
1748003100000|2025-05-23 12:25:00|193205.8|193155.8|193079.4|193029.4|193262.3|193186|193051.1|192979.2|312
1748003400000|2025-05-23 12:30:00|193080.6|193030.6|193034.5|192984.5|193175.5|193088.3|193034.5|192980.8|369
1748003700000|2025-05-23 12:35:00|193031.6|192981.6|193200.8|193150.8|193274.8|193224.8|192996.2|192946.2|540
1748004000000|2025-05-23 12:40:00|193204|193154|193162.8|193072.8|193341|193291|193109.8|193034.5|579
1748004300000|2025-05-23 12:45:00|193164.3|193074.3|193322.3|193272.3|193392.8|193316.5|193099.5|193045|485
1748004600000|2025-05-23 12:50:00|193326.1|193276.1|193259.9|193169.9|193380.1|193330.1|193221|193155.8|532
1748004900000|2025-05-23 12:55:00|193260|193170|193185.8|193135.8|193309.4|193243.9|193176.5|193126.5|478
1748005200000|2025-05-23 13:00:00|193187.3|193137.3|193316.6|193266.6|193467|193417|193163.6|193113.6|487
1748005500000|2025-05-23 13:05:00|193316.8|193266.8|193376.4|193326.4|193378.9|193328.9|193235.7|193185.7|361
1748005800000|2025-05-23 13:10:00|193379.1|193329.1|193663.8|193613.8|193741.5|193691.5|193365.9|193315.9|516
1748006100000|2025-05-23 13:15:00|193665.9|193615.9|193569.9|193519.9|193665.9|193615.9|193552.6|193502.6|301
1748006400000|2025-05-23 13:20:00|193570.2|193520.2|193661.5|193611.5|193779.8|193729.8|193554|193504|480
1748006700000|2025-05-23 13:25:00|193659.8|193609.8|193515.1|193465.1|193743.3|193693.3|193513.2|193463.2|467
1748007000000|2025-05-23 13:30:00|193522.2|193472.2|193372|193322|193603|193513|193370.2|193320.2|454
1748007300000|2025-05-23 13:35:00|193368.4|193318.4|193377.1|193327.1|193475|193425|193311.1|193261.1|433
1748007600000|2025-05-23 13:40:00|193376.7|193326.7|193424.1|193374.1|193503.4|193453.4|193360.6|193310.6|486
1748007900000|2025-05-23 13:45:00|193415.9|193365.9|193687.7|193597.7|193689.1|193625.4|193415.9|193365.9|505
1748008200000|2025-05-23 13:50:00|193679|193629|193732|193682|193786.2|193736.2|193619.3|193569.3|415
1748008500000|2025-05-23 13:55:00|193733.8|193683.8|193690|193600|193784.7|193734.7|193687.4|193597.4|376
1748008800000|2025-05-23 14:00:00|193692|193602|193481.5|193431.5|193694.4|193622.5|193453.7|193403.7|385
1748009100000|2025-05-23 14:05:00|193501|193411|193401.9|193351.9|193502.6|193432.5|193307.4|193257.4|333
1748009400000|2025-05-23 14:10:00|193396|193346|193171.3|193121.3|193408|193358|193167.9|193117.9|427
1748009700000|2025-05-23 14:15:00|193168.4|193118.4|193131.5|193081.5|193230.8|193160.3|193087.5|193037.5|310
1748010000000|2025-05-23 14:20:00|193133.4|193083.4|192954.5|192904.5|193140.5|193090.5|192937.7|192868.5|337
1748010300000|2025-05-23 14:25:00|192955.6|192905.6|193061.8|193011.8|193072.9|193022.9|192895.1|192845.1|368
1748010600000|2025-05-23 14:30:00|193066.3|193016.3|192907.3|192857.3|193066.3|193016.3|192874.5|192804.6|356
1748010900000|2025-05-23 14:35:00|192908.5|192858.5|192988.8|192938.8|193028.7|192978.7|192908.5|192858.5|358
1748011200000|2025-05-23 14:40:00|192999|192949|192934.7|192884.7|193011|192961|192915.6|192864.8|310
1748011500000|2025-05-23 14:45:00|192939.7|192889.7|193001.3|192951.3|193040.2|192990.2|192912.7|192844.9|343
1748011800000|2025-05-23 14:50:00|193008.4|192958.4|193071.7|193021.7|193109.4|193059.4|193005.4|192955.4|381
1748012100000|2025-05-23 14:55:00|193071.3|193021.3|193090|193040|193100.5|193050.5|193024|192974|381
1748012400000|2025-05-23 15:00:00|193079.6|193029.6|192992.6|192942.6|193087|193037|192976.1|192926.1|278
1748012700000|2025-05-23 15:05:00|192995.3|192945.3|192986.6|192936.6|193028.6|192978.6|192937.7|192887.7|209
1748013000000|2025-05-23 15:10:00|192956.6|192906.6|192991.2|192941.2|193027.9|192969|192945.8|192895.8|325
1748013300000|2025-05-23 15:15:00|192985.4|192935.4|192932.4|192882.4|193013.5|192952.4|192851.7|192798|274
1748013600000|2025-05-23 15:20:00|192934.3|192884.3|192882.3|192832.3|192934.3|192884.3|192873.1|192823.1|343
1748013900000|2025-05-23 15:25:00|192888.2|192838.2|192741.8|192691.8|192892.7|192842.7|192736|192686|295
1748014200000|2025-05-23 15:30:00|192740.4|192690.4|192774.4|192724.4|192807.6|192757.6|192691.7|192641.7|308
1748014500000|2025-05-23 15:35:00|192772.8|192722.8|192715.3|192625.3|192778.8|192728.8|192690.4|192624.6|326
1748014800000|2025-05-23 15:40:00|192719.5|192629.5|192685.8|192635.8|192740.5|192650.5|192681.3|192621.8|138
1748015100000|2025-05-23 15:45:00|192687.5|192637.5|192762.7|192712.7|192815.5|192765.5|192679.4|192629.4|173
1748015400000|2025-05-23 15:50:00|192763.7|192713.7|192730.1|192680.1|192775.5|192713.7|192712.3|192622.3|141
1748015700000|2025-05-23 15:55:00|192725|192675|192838.9|192788.9|192843.7|192793.7|192725|192675|265
1748016000000|2025-05-23 16:00:00|192838.6|192788.6|192782.5|192732.5|192856.5|192806.5|192735.7|192685.7|364
1748016300000|2025-05-23 16:05:00|192782.2|192732.2|192718.4|192668.4|192785.4|192735.4|192703.6|192653.6|238
1748016600000|2025-05-23 16:10:00|192716.1|192666.1|192726.1|192676.1|192771|192721|192702.2|192652.2|273
1748016900000|2025-05-23 16:15:00|192729.9|192679.9|192847|192797|192858.1|192808.1|192721|192671|307
1748017200000|2025-05-23 16:20:00|192848.6|192798.6|192899.9|192849.9|192976.1|192926.1|192845.3|192795.3|191
1748017500000|2025-05-23 16:25:00|192902.1|192852.1|192965|192915|192985|192915.7|192864.6|192814.6|155
1748017800000|2025-05-23 16:30:00|192969.9|192919.9|193050.8|193000.8|193056.3|193006.3|192968.3|192918.3|155
1748018100000|2025-05-23 16:35:00|193051.8|193001.8|192955|192905|193055.4|193005.4|192920.3|192870.3|143
1748018400000|2025-05-23 16:40:00|192955.3|192905.3|192961.7|192911.7|192985.8|192935.8|192943.6|192893.6|145
1748018700000|2025-05-23 16:45:00|192960.8|192910.8|192986.9|192936.9|192991.5|192941.5|192933.5|192883.5|170
1748019000000|2025-05-23 16:50:00|192986.5|192936.5|192886.9|192836.9|192995.3|192945.3|192885.2|192835.2|128
1748019300000|2025-05-23 16:55:00|192874.1|192824.1|192873.8|192823.8|192917.4|192867.4|192850.4|192800.4|214
1748019600000|2025-05-23 17:00:00|192872.3|192822.3|192792.6|192742.6|192877.8|192827.8|192784.4|192734.4|97
1748019900000|2025-05-23 17:05:00|192793.3|192743.3|192757.7|192707.7|192832.5|192782.5|192747.7|192697.7|115
1748020200000|2025-05-23 17:10:00|192755.7|192705.7|192802.5|192752.5|192807.9|192757.9|192750.8|192700.8|126
1748020500000|2025-05-23 17:15:00|192801.7|192751.7|192718.8|192628.8|192801.7|192751.7|192717.2|192627.2|98
1748020800000|2025-05-23 17:20:00|192720.4|192630.4|192730|192680|192736.2|192686.2|192683.3|192629.3|153
1748021100000|2025-05-23 17:25:00|192728.8|192678.8|192671.5|192621.5|192759.3|192709.3|192666.1|192616.1|195
1748021400000|2025-05-23 17:30:00|192669.1|192619.1|192653.6|192603.6|192672.4|192622.4|192602.3|192532.3|148
1748021700000|2025-05-23 17:35:00|192653.4|192603.4|192670.8|192620.8|192672.9|192622.9|192619.2|192569.2|117
1748022000000|2025-05-23 17:40:00|192667.9|192617.9|192622.7|192572.7|192692.7|192642.7|192614.1|192564.1|212
1748022300000|2025-05-23 17:45:00|192619.4|192569.4|192636.9|192586.9|192652.3|192602.3|192615.1|192565.1|116
1748022600000|2025-05-23 17:50:00|192616|192566|192570.3|192520.3|192626|192576|192469.2|192419.2|201
1748022900000|2025-05-23 17:55:00|192571.4|192521.4|192609.8|192559.8|192611.8|192561.8|192541.3|192491.3|245
1748023200000|2025-05-23 18:00:00|192609.4|192559.4|192575.3|192525.3|192615.5|192565.5|192568.6|192518.6|108
1748023500000|2025-05-23 18:05:00|192574.2|192524.2|192571.2|192521.2|192585|192527.2|192550|192495|106
1748023800000|2025-05-23 18:10:00|192574.1|192524.1|192585.5|192535.5|192585.5|192535.5|192542.2|192492.2|88
1748024100000|2025-05-23 18:15:00|192576.3|192526.3|192648.1|192598.1|192648.1|192598.1|192561.1|192511.1|160
1748024400000|2025-05-23 18:20:00|192646.3|192596.3|192652.6|192602.6|192678.2|192628.2|192616.5|192566.5|305
1748024700000|2025-05-23 18:25:00|192643.5|192593.5|192706.9|192656.9|192764.9|192714.9|192643.5|192582.2|159
1748025000000|2025-05-23 18:30:00|192708|192658|192655.3|192605.3|192708|192658|192652.1|192602.1|100
1748025300000|2025-05-23 18:35:00|192657.4|192607.4|192602.2|192552.2|192658|192608|192588.9|192538.9|114
1748025600000|2025-05-23 18:40:00|192601.4|192551.4|192586|192536|192602.6|192552.6|192575.4|192525.4|143
1748025900000|2025-05-23 18:45:00|192584.6|192534.6|192543.8|192493.8|192597.4|192547.4|192543.3|192493.3|189
1748026200000|2025-05-23 18:50:00|192544.1|192494.1|192512.2|192462.2|192550.7|192500.7|192502.9|192447|129
1748026500000|2025-05-23 18:55:00|192513.9|192463.9|192545.2|192495.2|192561|192511|192513.9|192463.9|156
1748026800000|2025-05-23 19:00:00|192545.3|192495.3|192566.2|192516.2|192572.6|192522.6|192516.9|192466.9|127
1748027100000|2025-05-23 19:05:00|192563.4|192513.4|192491|192441|192566.3|192513.8|192487.2|192437.2|67
1748027400000|2025-05-23 19:10:00|192467.9|192417.9|192398|192348|192474.8|192424.8|192390.1|192340.1|193
1748027700000|2025-05-23 19:15:00|192399.7|192349.7|192399.6|192349.6|192430.1|192380.1|192380.6|192330.6|155
1748028000000|2025-05-23 19:20:00|192393.7|192343.7|192444.6|192394.6|192448|192398|192393|192343|78
1748028300000|2025-05-23 19:25:00|192445.2|192395.2|192504.1|192454.1|192507.3|192457.3|192443.8|192379.5|142
1748028600000|2025-05-23 19:30:00|192505.4|192455.4|192478.4|192428.4|192546.1|192496.1|192468.6|192418.6|131
1748028900000|2025-05-23 19:35:00|192475.9|192425.9|192512.8|192422.8|192522.6|192454.7|192469|192417.7|157
1748029200000|2025-05-23 19:40:00|192513.7|192423.7|192472.6|192422.6|192527.3|192463.4|192462.8|192401.6|195
1748029500000|2025-05-23 19:45:00|192473.9|192423.9|192485.9|192435.9|192501.8|192451.8|192471.5|192421.5|126
1748029800000|2025-05-23 19:50:00|192468.4|192418.4|192457.1|192407.1|192478|192428|192456.4|192406.4|177
1748030100000|2025-05-23 19:55:00|192458.6|192408.6|192445.6|192355.6|192463.1|192413.1|192413.3|192342.4|214
1748030400000|2025-05-23 20:00:00|192448|192358|192447.2|192357.2|192471.2|192391.6|192418.6|192340.3|199
1748030700000|2025-05-23 20:05:00|192431.6|192341.6|192374.2|192324.2|192440.6|192350.6|192350.4|192299.9|212
1748031000000|2025-05-23 20:10:00|192374.1|192324.1|192369.1|192279.1|192404.1|192328.3|192366.4|192277.7|98
1748031300000|2025-05-23 20:15:00|192369.6|192279.6|192416.4|192326.4|192441.5|192351.5|192369.6|192279.6|141
1748031600000|2025-05-23 20:20:00|192417.7|192327.7|192402|192312|192417.7|192327.7|192400.9|192310.9|41
1748031900000|2025-05-23 20:25:00|192407.6|192317.6|192355.4|192265.4|192407.6|192317.6|192331.2|192265.4|48
1748032200000|2025-05-23 20:30:00|192355.3|192265.3|192360.2|192270.2|192365.7|192275.7|192352|192262|15
1748032500000|2025-05-23 20:35:00|192361|192271|192331.6|192241.6|192375.4|192285.4|192323.2|192233.2|82
1748032800000|2025-05-23 20:40:00|192330.2|192240.2|192328.1|192238.1|192371.8|192281.8|192291.4|192201.4|104
1748033100000|2025-05-23 20:45:00|192332.6|192242.6|192322.5|192232.5|192340|192250|192304.9|192214.9|163
1748033400000|2025-05-23 20:50:00|192326.5|192236.5|192426.1|192336.1|192442.8|192352.8|192303.6|192213.6|216
1748033700000|2025-05-23 20:55:00|192430.3|192340.3|192544.6|192295.7|192608.9|192414.1|192412.7|192256.6|101
1748203200000|2025-05-25 20:00:00|192902.5|192547.5|192902.5|192547.5|192902.5|192547.5|192902.5|192547.5|1
1748206500000|2025-05-25 20:55:00|192772.5|192417.5|192772.5|192417.5|192772.5|192417.5|192772.5|192417.5|1
1748207100000|2025-05-25 21:05:00|192752.5|192437.5|192750|192440|192752.5|192440|192750|192437.5|2
1748207400000|2025-05-25 21:10:00|192750.1|192440.1|192750|192440|192750.1|192440.1|192750|192440|2
1748208000000|2025-05-25 21:20:00|192750.1|192440.1|192750|192440|192750.1|192440.1|192750|192440|2
1748209800000|2025-05-25 21:50:00|192755|192445|192755|192445|192755|192445|192750|192440|11
1748210100000|2025-05-25 21:55:00|192750|192440|192754.7|192444.7|192755|192445|192750|192440|10
1748210400000|2025-05-25 22:00:00|192672.5|192362.5|192444.8|192260.2|192672.5|192362.5|192440.6|192197.6|60
1748210700000|2025-05-25 22:05:00|192444.4|192260.6|192412.6|192218.9|192485.9|192272.4|192362.4|192166.6|42
1748211000000|2025-05-25 22:10:00|192409.1|192222.4|192274.1|192184.1|192409.1|192235|192242|192152|79
1748211300000|2025-05-25 22:15:00|192240|192190|192276.7|192186.7|192304.1|192214.1|192240|192174.2|47
1748211600000|2025-05-25 22:20:00|192277.5|192187.5|192265|192175|192318.3|192228.3|192240|192175|72
1748211900000|2025-05-25 22:25:00|192240|192190|192254.6|192164.6|192294.2|192204.2|192240|192160.6|64
1748212200000|2025-05-25 22:30:00|192255.8|192165.8|192267.4|192177.4|192282.3|192192.3|192230.2|192165.2|34
1748212500000|2025-05-25 22:35:00|192262.9|192172.9|192279.9|192189.9|192283.3|192193.3|192260.4|192170.4|34
1748212800000|2025-05-25 22:40:00|192280.8|192190.8|192265.5|192175.5|192280.8|192190.8|192240|192164.9|29
1748213100000|2025-05-25 22:45:00|192237|192187|192236.8|192146.8|192264.9|192194.9|192225|192137.9|52
1748213400000|2025-05-25 22:50:00|192234.4|192144.4|192218.6|192168.6|192244.1|192180|192218.6|192134.6|25
1748213700000|2025-05-25 22:55:00|192235.7|192145.7|192245.1|192155.1|192245.1|192155.1|192205|192118.1|28
1748214000000|2025-05-25 23:00:00|192245.5|192155.5|192243.1|192153.1|192258.2|192168.2|192236.5|192146.5|24
1748214300000|2025-05-25 23:05:00|192245|192155|192240|192150|192245|192155|192236.1|192146.1|15
1748214600000|2025-05-25 23:10:00|192236.2|192146.2|192234.8|192144.8|192240|192150|192228.6|192138.6|14
1748214900000|2025-05-25 23:15:00|192235|192145|192234.1|192144.1|192235|192145|192225.2|192135.2|13
1748215200000|2025-05-25 23:20:00|192235|192145|192237.4|192147.4|192242.8|192152.8|192227.3|192137.3|16
1748215500000|2025-05-25 23:25:00|192240|192150|192240|192150|192240.5|192150.5|192237.3|192147.3|12
1748215800000|2025-05-25 23:30:00|192238.4|192148.4|192233.4|192143.4|192240.3|192150.3|192223.6|192133.6|20
1748216100000|2025-05-25 23:35:00|192230|192140|192233.8|192143.8|192238.4|192148.4|192229.5|192139.5|19
1748216400000|2025-05-25 23:40:00|192235|192145|192238|192148|192241|192151|192228.3|192138.3|20
1748216700000|2025-05-25 23:45:00|192240.4|192150.4|192245.6|192155.6|192246.9|192156.9|192230.6|192140.6|24
1748217000000|2025-05-25 23:50:00|192245|192155|192235.7|192145.7|192275.7|192185.7|192235.7|192145.7|43
1748217300000|2025-05-25 23:55:00|192240|192150|192231.3|192141.3|192252.7|192162.7|192230.1|192140.1|40
1748217600000|2025-05-26 00:00:00|192234.8|192144.8|192188.8|192098.8|192241.5|192151.5|192169.8|192079.8|126
1748217900000|2025-05-26 00:05:00|192186.6|192096.6|192170|192120|192188.8|192120.6|192167.9|192077.9|109
1748218200000|2025-05-26 00:10:00|192165.5|192115.5|192193.6|192143.6|192199.1|192149.1|192165.5|192115.5|61
1748218500000|2025-05-26 00:15:00|192195.6|192145.6|192151.3|192101.3|192209.3|192145.6|192141.1|192072.6|111
1748218800000|2025-05-26 00:20:00|192152.5|192102.5|192169.5|192079.5|192186.3|192103.7|192141.2|192065.7|79
1748219100000|2025-05-26 00:25:00|192168.3|192078.3|192169.7|192079.7|192174.7|192084.7|192158.4|192068.4|46
1748219400000|2025-05-26 00:30:00|192159.4|192069.4|192171.4|192081.4|192188.7|192098.7|192158.7|192068.7|34
1748219700000|2025-05-26 00:35:00|192173.8|192083.8|192176.6|192086.6|192195.6|192105.6|192171.2|192081.2|27
1748220000000|2025-05-26 00:40:00|192175|192085|192181.3|192091.3|192181.7|192091.7|192168.9|192078.9|21
1748220300000|2025-05-26 00:45:00|192180|192090|192176.8|192086.8|192191.5|192101.5|192169.8|192079.8|23
1748220600000|2025-05-26 00:50:00|192174.2|192084.2|192027.2|191937.2|192183|192093|191990.1|191916.3|99
1748220900000|2025-05-26 00:55:00|192026.7|191936.7|192078.5|191988.5|192085.2|191995.2|192022.7|191932.7|123
1748221200000|2025-05-26 01:00:00|192077.4|191987.4|192111.5|192021.5|192129.5|192039.5|192077.4|191987.4|145
1748221500000|2025-05-26 01:05:00|192112|192022|192118.5|192028.5|192125.9|192035.9|192102|192012|48
1748221800000|2025-05-26 01:10:00|192116.4|192026.4|192081.2|191991.2|192121|192031|192072.5|191982.5|163
1748222100000|2025-05-26 01:15:00|192079|191989|192045.3|191955.3|192081.5|191991.5|192015.5|191925.5|229
1748222400000|2025-05-26 01:20:00|192051.4|191961.4|192098.7|192008.7|192098.7|192008.7|192024.8|191934.8|174
1748222700000|2025-05-26 01:25:00|192092.5|192002.5|192071|191981|192093.3|192003.3|192049.9|191971.2|77
1748223000000|2025-05-26 01:30:00|192064.9|191974.9|192119.7|192029.7|192148.1|192058.1|192027.5|191937.5|150
1748223300000|2025-05-26 01:35:00|192114.8|192024.8|192055.5|191965.5|192124.7|192034.7|192039.9|191949.9|158
1748223600000|2025-05-26 01:40:00|192056.3|191966.3|192046.1|191956.1|192088.6|191998.6|192037.9|191947.9|153
1748223900000|2025-05-26 01:45:00|192048.3|191958.3|192031.4|191941.4|192060.6|191970.6|192013.9|191923.9|119
1748224200000|2025-05-26 01:50:00|192028.5|191938.5|192011.9|191921.9|192048.6|191958.6|192002.3|191912.3|149
1748224500000|2025-05-26 01:55:00|192010.4|191920.4|192015.5|191925.5|192019.8|191929.8|191980|191890|182
1748224800000|2025-05-26 02:00:00|192013.5|191923.5|191983.2|191893.2|192040|191950|191983.2|191893.2|151
1748225100000|2025-05-26 02:05:00|191981.6|191891.6|191989|191899|192012.4|191922.4|191961.4|191883.1|129
1748225400000|2025-05-26 02:10:00|191990.8|191900.8|192015.3|191925.3|192018.5|191928.5|191987.4|191897.4|91
1748225700000|2025-05-26 02:15:00|192016.4|191926.4|192025.7|191935.7|192049.9|191964|192002.2|191912.2|114
1748226000000|2025-05-26 02:20:00|192022|191932|192046.5|191956.5|192046.9|191956.9|191998.2|191908.2|79
1748226300000|2025-05-26 02:25:00|192046.9|191956.9|192041.6|191951.6|192055.8|191965.8|192017|191927|110
1748226600000|2025-05-26 02:30:00|192048.1|191958.1|192042.2|191952.2|192071.7|191981.7|192020.7|191930.7|74
1748226900000|2025-05-26 02:35:00|192042.7|191952.7|192051.7|191961.7|192058.8|191968.8|192036|191946|76
1748227200000|2025-05-26 02:40:00|192054|191964|192052.7|191962.7|192054.8|191964.8|192050.7|191960.7|18
1748227500000|2025-05-26 02:45:00|192054|191964|192025|191935|192070.5|191980.5|192025|191935|63
1748227800000|2025-05-26 02:50:00|192036|191946|192057|191967|192064.7|191974.7|192025|191935|46
1748228100000|2025-05-26 02:55:00|192059.1|191969.1|192103.7|192013.7|192103.7|192016.9|192059.1|191969.1|69
1748228400000|2025-05-26 03:00:00|192108.5|192018.5|192097.3|192007.3|192134.8|192044.8|192093.2|192003.2|101
1748228700000|2025-05-26 03:05:00|192102|192012|192065.4|191975.4|192104|192014|192056.9|191966.9|62
1748229000000|2025-05-26 03:10:00|192059.6|191969.6|192062|191972|192089.7|191999.7|192056.3|191966.3|61
1748229300000|2025-05-26 03:15:00|192063.6|191973.6|192105.5|192015.5|192108.1|192018.1|192063|191973|40
1748229600000|2025-05-26 03:20:00|192094.5|192004.5|192079|191989|192105.5|192015.5|192075|191985|36
1748229900000|2025-05-26 03:25:00|192079.7|191989.7|192058|191968|192080.5|191990.5|192051.2|191961.2|52
1748230200000|2025-05-26 03:30:00|192061.2|191971.2|192056.2|191966.2|192068.4|191978.4|192051.7|191961.7|37
1748230500000|2025-05-26 03:35:00|192050|191960|192081.5|191991.5|192083.6|191993.6|192050|191960|98
1748230800000|2025-05-26 03:40:00|192079|191989|192089.7|191999.7|192100|192010|192063|191973|75
1748231100000|2025-05-26 03:45:00|192090.3|192000.3|192067.3|191977.3|192090.3|192000.3|192055.2|191965.2|65
1748231400000|2025-05-26 03:50:00|192061.1|191971.1|192027.1|191977.1|192079.9|191989.9|192022.5|191965|53
1748231700000|2025-05-26 03:55:00|192025.5|191975.5|192023.6|191973.6|192027.7|191977.7|192020.2|191970.2|62
1748232000000|2025-05-26 04:00:00|192023.4|191973.4|192026.7|191976.7|192033.4|191983.4|192023.4|191973.4|45
1748232300000|2025-05-26 04:05:00|192028.5|191978.5|192028.2|191978.2|192038.6|191988.6|192022|191972|50
1748232600000|2025-05-26 04:10:00|192026.4|191976.4|192026.6|191976.6|192032.3|191982.3|192023.2|191973.2|43
1748232900000|2025-05-26 04:15:00|192028.3|191978.3|192024.7|191974.7|192030.1|191980.1|192024.1|191974.1|30
1748233200000|2025-05-26 04:20:00|192026.3|191976.3|192047.3|191957.3|192049.2|191982.2|192024|191955|41
1748233500000|2025-05-26 04:25:00|192029.6|191979.6|192028.4|191978.4|192030.9|191980.9|192023.2|191973.2|50
1748233800000|2025-05-26 04:30:00|192026|191976|192023.6|191973.6|192034.1|191984.1|192019.5|191969.5|60
1748234100000|2025-05-26 04:35:00|192024.6|191974.6|192028.8|191978.8|192030.9|191980.9|192018|191968|44
1748234400000|2025-05-26 04:40:00|192029.1|191979.1|192019.8|191929.8|192029.2|191979.2|192012.6|191922.6|138
1748234700000|2025-05-26 04:45:00|192018.2|191928.2|192018.1|191928.1|192027.5|191937.5|192015.9|191925.9|49
1748235000000|2025-05-26 04:50:00|192015.1|191925.1|192009|191919|192019.5|191929.5|191982.5|191892.5|96
1748235300000|2025-05-26 04:55:00|192012.9|191922.9|192013.5|191923.5|192013.5|191923.5|191992.7|191902.7|72
1748235600000|2025-05-26 05:00:00|192004.5|191914.5|192041.9|191951.9|192050.3|191978.1|192004.2|191914.2|162
1748235900000|2025-05-26 05:05:00|192045.7|191955.7|192041.8|191951.8|192049.8|191978.5|192028|191940.1|122
1748236200000|2025-05-26 05:10:00|192040.2|191950.2|192044|191954|192045.8|191955.8|192014.7|191924.7|125
1748236500000|2025-05-26 05:15:00|192040|191950|192044|191954|192044.5|191954.5|192017.6|191927.6|99
1748236800000|2025-05-26 05:20:00|192043.7|191953.7|192044.3|191954.3|192045.9|191955.9|192038.2|191948.2|121
1748237100000|2025-05-26 05:25:00|192042|191952|192026.4|191976.4|192051.2|191983.5|192026.4|191950|109
1748237400000|2025-05-26 05:30:00|192028.1|191978.1|192026.5|191976.5|192048.7|191979|192026.4|191955|72
1748237700000|2025-05-26 05:35:00|192024.7|191974.7|192044.5|191954.5|192051.1|191980.6|192024.7|191940|118
1748238000000|2025-05-26 05:40:00|192039|191949|192043.5|191953.5|192048.6|191958.6|192035|191945|103
1748238300000|2025-05-26 05:45:00|192043.8|191953.8|192024.5|191934.5|192044.5|191954.5|192013.1|191923.1|98
1748238600000|2025-05-26 05:50:00|192025|191935|192000.9|191910.9|192028|191938|191971.5|191881.5|122
1748238900000|2025-05-26 05:55:00|192000.2|191910.2|192010.5|191920.5|192016.4|191926.4|191963.2|191873.2|82
1748239200000|2025-05-26 06:00:00|192013|191923|192018.2|191928.2|192041.4|191951.4|192006.4|191916.4|147
1748239500000|2025-05-26 06:05:00|192016.5|191926.5|191992.4|191902.4|192022.7|191932.7|191979.7|191889.7|138
1748239800000|2025-05-26 06:10:00|191992.6|191902.6|192035.1|191945.1|192040|191950|191978.6|191888.6|253
1748240100000|2025-05-26 06:15:00|192033.8|191943.8|192050.7|191960.7|192050.7|191960.7|192030|191940|136
1748240400000|2025-05-26 06:20:00|192051.8|191961.8|192085|191995|192099.4|192009.4|192050.8|191960.8|93
1748240700000|2025-05-26 06:25:00|192085.2|191995.2|192084.4|191994.4|192117.5|192027.5|192074.6|191984.6|253
1748241000000|2025-05-26 06:30:00|192081.1|191991.1|192091.1|192001.1|192100.9|192010.9|192080.6|191990.6|108
1748241300000|2025-05-26 06:35:00|192090|192000|192074.9|191984.9|192137.8|192047.8|192060.6|191970.6|67
1748241600000|2025-05-26 06:40:00|192071.9|191981.9|192057|191967|192101.2|192011.2|192055.2|191965.2|77
1748241900000|2025-05-26 06:45:00|192065.6|191975.6|192101.8|192011.8|192110.6|192020.6|192057.8|191967.8|131
1748242200000|2025-05-26 06:50:00|192098.6|192008.6|192160.1|192070.1|192167.2|192077.2|192097|192007|188
1748242500000|2025-05-26 06:55:00|192162.3|192072.3|192136|192046|192167.6|192077.6|192128.7|192038.7|204
1748242800000|2025-05-26 07:00:00|192128.1|192038.1|192161.8|192071.8|192188.4|192098.4|192088.9|191998.9|169
1748243100000|2025-05-26 07:05:00|192161.5|192071.5|192173.8|192083.8|192189.5|192099.5|192155|192065|185
1748243400000|2025-05-26 07:10:00|192174.8|192084.8|192243.9|192153.9|192271.7|192181.7|192169.5|192079.5|298
1748243700000|2025-05-26 07:15:00|192244.6|192154.6|192220.9|192130.9|192290.7|192200.7|192217|192127|128
1748244000000|2025-05-26 07:20:00|192221.4|192131.4|192246.5|192156.5|192247.1|192157.1|192207.1|192117.1|191
1748244300000|2025-05-26 07:25:00|192247.5|192157.5|192369.9|192279.9|192377.4|192287.4|192247.5|192157.5|182
1748244600000|2025-05-26 07:30:00|192368.2|192278.2|192414.6|192324.6|192534.6|192444.6|192363|192273|223
1748244900000|2025-05-26 07:35:00|192414.8|192324.8|192328.1|192238.1|192414.8|192324.8|192315|192225|117
1748245200000|2025-05-26 07:40:00|192332|192242|192324.5|192234.5|192402.7|192312.7|192311.3|192221.3|178
1748245500000|2025-05-26 07:45:00|192322.3|192232.3|192278.2|192188.2|192322.3|192232.3|192278.2|192188.2|166
1748245800000|2025-05-26 07:50:00|192274.5|192184.5|192296.2|192206.2|192305|192215|192256.8|192166.8|243
1748246100000|2025-05-26 07:55:00|192292.7|192202.7|192266|192176|192312.4|192222.4|192264.3|192174.3|296
1748246400000|2025-05-26 08:00:00|192265.8|192175.8|192197.1|192107.1|192277.8|192187.8|192188.4|192098.4|301
1748246700000|2025-05-26 08:05:00|192195.4|192105.4|192140|192050|192195.8|192105.8|192114.4|192024.4|123
1748247000000|2025-05-26 08:10:00|192140.1|192050.1|192117.5|192027.5|192169.9|192079.9|192114.4|192024.4|96
1748247300000|2025-05-26 08:15:00|192120|192030|192123|192033|192128|192038|192083.1|191993.1|125
1748247600000|2025-05-26 08:20:00|192123.2|192033.2|192182.2|192092.2|192196.7|192106.7|192119.6|192029.6|173
1748247900000|2025-05-26 08:25:00|192181.7|192091.7|192143.9|192053.9|192190.8|192100.8|192137.6|192047.6|86
1748248200000|2025-05-26 08:30:00|192141.8|192051.8|192180|192090|192180|192090|192109.6|192019.6|107
1748248500000|2025-05-26 08:35:00|192178.8|192088.8|192205.7|192115.7|192247.6|192157.6|192157.4|192067.4|97
1748248800000|2025-05-26 08:40:00|192201.4|192111.4|192212.7|192122.7|192334.6|192263.2|192188.3|192098.3|222
1748249100000|2025-05-26 08:45:00|192217.4|192127.4|192214.2|192124.2|192230.2|192140.2|192192.5|192102.5|134
1748249400000|2025-05-26 08:50:00|192213.3|192123.3|192261.3|192171.3|192264.4|192174.4|192210.5|192120.5|97
1748249700000|2025-05-26 08:55:00|192264.8|192174.8|192293.6|192203.6|192306.5|192216.5|192264.8|192174.8|103
1748250000000|2025-05-26 09:00:00|192290.1|192200.1|192306.5|192216.5|192316.9|192226.9|192276.8|192186.8|99
1748250300000|2025-05-26 09:05:00|192304.8|192214.8|192321.8|192231.8|192322.5|192232.5|192276.9|192186.9|85
1748250600000|2025-05-26 09:10:00|192316.3|192226.3|192311.4|192221.4|192316.8|192226.8|192306.9|192216.9|74
1748250900000|2025-05-26 09:15:00|192311.2|192221.2|192273.9|192183.9|192311.4|192221.4|192227.6|192137.6|77
1748251200000|2025-05-26 09:20:00|192268.4|192178.4|192241|192151|192276.3|192186.3|192239.1|192149.1|84
1748251500000|2025-05-26 09:25:00|192242.5|192152.5|192292.5|192202.5|192305.6|192215.6|192239.7|192149.7|108
1748251800000|2025-05-26 09:30:00|192287.4|192197.4|192312.2|192222.2|192318.4|192228.4|192277.2|192187.2|114
1748252100000|2025-05-26 09:35:00|192310.7|192220.7|192315|192225|192328.7|192238.7|192310|192220|90
1748252400000|2025-05-26 09:40:00|192316.2|192226.2|192298.3|192208.3|192351.2|192261.2|192294.8|192204.8|38
1748252700000|2025-05-26 09:45:00|192300|192210|192255.1|192165.1|192306.1|192216.1|192229.6|192139.6|116
1748253000000|2025-05-26 09:50:00|192255|192165|192235|192145|192260|192170|192232|192142|83
1748253300000|2025-05-26 09:55:00|192232.3|192142.3|192233.7|192143.7|192247.5|192157.5|192216.2|192126.2|221
1748253600000|2025-05-26 10:00:00|192233.9|192143.9|192270|192180|192278.6|192188.6|192219.4|192129.4|163
1748253900000|2025-05-26 10:05:00|192275|192185|192240.7|192150.7|192289.5|192199.5|192239.7|192149.7|131
1748254200000|2025-05-26 10:10:00|192235.9|192145.9|192235|192145|192240|192150|192225.6|192135.6|56
1748254500000|2025-05-26 10:15:00|192232.8|192142.8|192187|192097|192235.8|192145.8|192185|192095|52
1748254800000|2025-05-26 10:20:00|192189|192099|192191.4|192101.4|192195|192105|192185|192095|36
1748255100000|2025-05-26 10:25:00|192190|192100|192191.1|192101.1|192195.9|192105.9|192170.2|192080.2|57
1748255400000|2025-05-26 10:30:00|192194.6|192104.6|192200.5|192110.5|192204.6|192114.6|192186.6|192096.6|170
1748255700000|2025-05-26 10:35:00|192198.5|192108.5|192199|192109|192203|192113|192178.6|192088.6|195
1748256000000|2025-05-26 10:40:00|192198.5|192108.5|192226.8|192136.8|192226.8|192136.8|192179.5|192089.5|220
1748256300000|2025-05-26 10:45:00|192223.4|192133.4|192167.6|192077.6|192230|192140|192159.5|192069.5|107
1748256600000|2025-05-26 10:50:00|192165.1|192075.1|192205|192115|192210.8|192120.8|192165|192075|52
1748256900000|2025-05-26 10:55:00|192206|192116|192179.9|192129.9|192215|192152.5|192172.8|192112.3|166
1748257200000|2025-05-26 11:00:00|192179.2|192129.2|192125.9|192075.9|192180.6|192130.6|192125.9|192075.9|89
1748257500000|2025-05-26 11:05:00|192124.3|192074.3|192122.1|192032.1|192139|192089|192101.3|192031.1|54
1748257800000|2025-05-26 11:10:00|192123.7|192033.7|192128.4|192038.4|192140.8|192050.8|192109.6|192019.6|48
1748258100000|2025-05-26 11:15:00|192120.8|192030.8|192050.3|192000.3|192124.4|192034.4|192030.6|191974.8|71
1748258400000|2025-05-26 11:20:00|192054.3|192004.3|192043.3|191993.3|192076.1|192007.4|192032.4|191977.4|43
1748258700000|2025-05-26 11:25:00|192042|191992|191971.1|191921.1|192046.1|191992|191969.5|191899.6|83
1748259000000|2025-05-26 11:30:00|191969.5|191919.5|192005|191915|192017.3|191967.3|191963.8|191895|70
1748259300000|2025-05-26 11:35:00|192004|191914|191990.5|191940.5|192041.2|191963.9|191981.1|191914|90
1748259600000|2025-05-26 11:40:00|191996.7|191946.7|191993.1|191943.1|192014.8|191951.9|191957.8|191907.8|62
1748259900000|2025-05-26 11:45:00|191995.3|191945.3|191995|191905|192008.2|191946.5|191974.1|191905|42
1748260200000|2025-05-26 11:50:00|191993.7|191903.7|191955.8|191905.8|191998|191945.5|191898.8|191848.8|113
1748260500000|2025-05-26 11:55:00|191955.6|191905.6|191963.2|191913.2|192027.8|191955.4|191944.5|191894.5|156
1748260800000|2025-05-26 12:00:00|191964.4|191914.4|191986.5|191936.5|192012.1|191962.1|191858.9|191808.9|253
1748261100000|2025-05-26 12:05:00|191985.4|191935.4|191970.6|191880.6|192004|191935.4|191941.9|191873.5|94
1748261400000|2025-05-26 12:10:00|191974|191884|191999.4|191949.4|192025.4|191959.6|191969.4|191879.4|136
1748261700000|2025-05-26 12:15:00|191994|191944|191993.6|191943.6|192015|191956|191957.8|191907.8|129
1748262000000|2025-05-26 12:20:00|191990.6|191940.6|192000.4|191950.4|192024.1|191974.1|191957.5|191895|107
1748262300000|2025-05-26 12:25:00|191994.3|191944.3|191980|191930|192002.4|191952.4|191928.1|191865|163
1748262600000|2025-05-26 12:30:00|191977.6|191927.6|191949.6|191899.6|191988.4|191938.4|191936.6|191886.6|128
1748262900000|2025-05-26 12:35:00|191951.2|191901.2|191932.8|191882.8|191952.4|191902.4|191916.9|191866.9|93
1748263200000|2025-05-26 12:40:00|191933.1|191883.1|191954.1|191904.1|191990.9|191940.9|191933.1|191883.1|102
1748263500000|2025-05-26 12:45:00|191957.1|191907.1|192055.8|191965.8|192055.8|191990.2|191957.1|191907.1|93
1748263800000|2025-05-26 12:50:00|192058.9|191968.9|192000.9|191950.9|192064.7|192014.7|191990.8|191940.8|76
1748264100000|2025-05-26 12:55:00|192001.1|191951.1|192012.6|191962.6|192048|191983.6|191958.7|191899.7|194
1748264400000|2025-05-26 13:00:00|192010.5|191960.5|192036.2|191986.2|192036.2|191986.2|191992.5|191929.2|86
1748264700000|2025-05-26 13:05:00|192033.6|191983.6|192040|191990|192040.4|191990.4|192027.4|191977.4|151
1748265000000|2025-05-26 13:10:00|192040.5|191990.5|192059.9|192009.9|192085.6|192022.7|192028.4|191978.4|176
1748265300000|2025-05-26 13:15:00|192062.2|192012.2|192115|192025|192115|192052.3|192056.1|191995.4|109
1748265600000|2025-05-26 13:20:00|192117.3|192027.3|192075.5|192025.5|192118.5|192053.8|192045.3|191995.3|58
1748265900000|2025-05-26 13:25:00|192071.6|192021.6|192035.9|191985.9|192074.6|192024.6|192031.5|191981.5|153
1748266200000|2025-05-26 13:30:00|192033.4|191983.4|191999.5|191949.5|192034.8|191984.8|191969.4|191919.4|84
1748266500000|2025-05-26 13:35:00|191998.8|191948.8|191975.2|191925.2|192032.3|191982.3|191966.3|191916.3|83
1748266800000|2025-05-26 13:40:00|191974.1|191924.1|191989.3|191939.3|192038.2|191988.2|191965.8|191915.8|111
1748267100000|2025-05-26 13:45:00|191990.9|191940.9|192070.9|192020.9|192088.8|192025.3|191985.8|191935.8|79
1748267400000|2025-05-26 13:50:00|192070.2|192020.2|192177|192127|192181.2|192131.2|192066.8|192016.8|87
1748267700000|2025-05-26 13:55:00|192181.1|192131.1|192154.7|192104.7|192208.1|192158.1|192136.2|192086.2|147
1748268000000|2025-05-26 14:00:00|192153.7|192103.7|192184.1|192134.1|192210.4|192160.4|192127.1|192077.1|140
1748268300000|2025-05-26 14:05:00|192182.9|192132.9|192208.7|192158.7|192213.2|192163.2|192140.9|192090.9|120
1748268600000|2025-05-26 14:10:00|192211.1|192161.1|192122.9|192072.9|192214|192164|192091.3|192041.3|226
1748268900000|2025-05-26 14:15:00|192129.4|192079.4|192129.5|192079.5|192151.6|192101.6|192114.7|192064.7|101
1748269200000|2025-05-26 14:20:00|192131.6|192081.6|192197.9|192107.9|192199.4|192140.4|192131.6|192070.8|154
1748269500000|2025-05-26 14:25:00|192196|192106|192162.5|192112.5|192196|192115.2|192097.2|192047.2|106
1748269800000|2025-05-26 14:30:00|192162.4|192112.4|192122.8|192072.8|192173.8|192123.8|192113.5|192063.5|90
1748270100000|2025-05-26 14:35:00|192126.9|192076.9|192169.3|192119.3|192190.4|192140.4|192126.4|192067|158
1748270400000|2025-05-26 14:40:00|192170.9|192120.9|192143.4|192093.4|192179.4|192129.4|192129.2|192079.2|76
1748270700000|2025-05-26 14:45:00|192141.2|192091.2|192102.1|192052.1|192184.1|192134.1|192101.1|192051.1|123
1748271000000|2025-05-26 14:50:00|192100.8|192050.8|192052.9|192002.9|192133.3|192083.3|192051.1|192001.1|111
1748271300000|2025-05-26 14:55:00|192053.6|192003.6|191989.5|191899.5|192056.5|192006.5|191969.2|191899.1|130
1748271600000|2025-05-26 15:00:00|191969.7|191919.7|191955.5|191905.5|191977|191919.7|191939.7|191867.9|98
1748271900000|2025-05-26 15:05:00|191958.4|191908.4|191974.2|191924.2|191985.9|191924.2|191927.1|191845.4|77
1748272200000|2025-05-26 15:10:00|191971.2|191921.2|191955.4|191865.4|192009.7|191959.7|191950.8|191860.8|73
1748272500000|2025-05-26 15:15:00|191953.3|191863.3|191966.6|191876.6|191966.6|191891.9|191921.4|191831.4|117
1748272800000|2025-05-26 15:20:00|191968.2|191878.2|191981.5|191931.5|191988.4|191938.4|191948.2|191878.2|24
1748273100000|2025-05-26 15:25:00|191984.3|191934.3|192057.7|192007.7|192075.5|192009.1|191982.8|191915.4|91
1748273400000|2025-05-26 15:30:00|192061.1|192011.1|192059.1|192009.1|192097.4|192047.4|192056.1|192006.1|132
1748273700000|2025-05-26 15:35:00|192060.7|192010.7|192153.4|192063.4|192153.4|192063.4|192058.5|191990.6|112
1748274000000|2025-05-26 15:40:00|192154.1|192064.1|192133.8|192043.8|192154.8|192079.2|192112.3|192043.8|83
1748274300000|2025-05-26 15:45:00|192135.7|192045.7|192172.2|192122.2|192173.5|192123.5|192132.9|192042.9|56
1748274600000|2025-05-26 15:50:00|192170.4|192120.4|192180.5|192090.5|192180.7|192121.3|192147.2|192084.1|27
1748274900000|2025-05-26 15:55:00|192180|192090|192190.2|192100.2|192198|192108|192177.3|192087.3|88
1748275200000|2025-05-26 16:00:00|192188.7|192098.7|192189.1|192099.1|192195.9|192105.9|192176.1|192086.1|134
1748275500000|2025-05-26 16:05:00|192190|192100|192216.4|192126.4|192221.2|192131.2|192189.1|192099.1|33
1748275800000|2025-05-26 16:10:00|192217.8|192127.8|192235.5|192145.5|192237.1|192147.1|192178.2|192111.4|96
1748276100000|2025-05-26 16:15:00|192233.8|192143.8|192266.1|192176.1|192266.1|192182.3|192232.3|192143.6|180
1748276400000|2025-05-26 16:20:00|192264.6|192174.6|192233.5|192183.5|192264.6|192197|192229.8|192174.6|20
1748276700000|2025-05-26 16:25:00|192231.6|192181.6|192240|192190|192275|192200.4|192231.6|192160|50
1748277000000|2025-05-26 16:30:00|192241.3|192191.3|192281.5|192231.5|192308.4|192231.5|192241.3|192171.4|43
1748277300000|2025-05-26 16:35:00|192280.2|192230.2|192252|192202|192284|192234|192249.4|192199.4|22
1748277600000|2025-05-26 16:40:00|192251.7|192201.7|192216|192166|192256.6|192202.2|192216|192158.3|32
1748277900000|2025-05-26 16:45:00|192215|192165|192259.7|192169.7|192263.6|192173.6|192210.8|192145.3|35
1748278200000|2025-05-26 16:50:00|192259.3|192169.3|192265.4|192175.4|192265.4|192175.4|192256.1|192166.1|56
1748278500000|2025-05-26 16:55:00|192265.6|192175.6|192272.1|192182.1|192272.1|192200.9|192248|192165.1|235
1748278800000|2025-05-26 17:00:00|192269.3|192179.3|192267.6|192177.6|192271.5|192199.8|192249.8|192173.8|61
1748279100000|2025-05-26 17:05:00|192267.7|192177.7|192276.2|192186.2|192276.2|192204|192253.3|192176.3|104
1748279400000|2025-05-26 17:10:00|192274.7|192184.7|192273.9|192183.9|192279.3|192189.3|192265|192175|187
1748279700000|2025-05-26 17:15:00|192273|192183|192276.3|192186.3|192280.1|192190.1|192269|192179|135
1748280000000|2025-05-26 17:20:00|192274.7|192184.7|192277.7|192187.7|192294.5|192204.5|192273|192183|263
1748280300000|2025-05-26 17:25:00|192263.8|192213.8|192285|192195|192285|192219.4|192263.8|192195|20
1748280600000|2025-05-26 17:30:00|192284.7|192194.7|192325.8|192235.8|192328.1|192238.1|192274.5|192194.7|134
1748280900000|2025-05-26 17:35:00|192333.4|192243.4|192315|192225|192333.4|192243.4|192312.5|192222.5|56
1748281200000|2025-05-26 17:40:00|192314.1|192224.1|192314.5|192224.5|192315|192225|192305.2|192215.2|22
1748281500000|2025-05-26 17:45:00|192312.8|192222.8|192298.5|192208.5|192318.3|192228.3|192270.7|192205|81
1748281800000|2025-05-26 17:50:00|192293.1|192203.1|192302.9|192212.9|192305|192215|192293.1|192203.1|42
1748282100000|2025-05-26 17:55:00|192302.7|192212.7|192304.5|192214.5|192307.5|192217.5|192294|192204|119
1748282400000|2025-05-26 18:00:00|192302.5|192212.5|192291.1|192201.1|192308.7|192223.6|192269.9|192193.3|117
1748282700000|2025-05-26 18:05:00|192292.4|192202.4|192295|192245|192318.9|192246.8|192286.5|192196.5|93
1748283000000|2025-05-26 18:10:00|192296.8|192246.8|192287.5|192197.5|192300.5|192246.8|192281.5|192191.5|126
1748283300000|2025-05-26 18:15:00|192287.2|192197.2|192270.1|192220.1|192292|192224.7|192267.9|192190|34
1748283600000|2025-05-26 18:20:00|192269.4|192219.4|192267.8|192217.8|192270.1|192220.1|192267.8|192217.8|13
1748283900000|2025-05-26 18:25:00|192266.1|192216.1|192285.2|192195.2|192293.1|192217.7|192251.6|192186.5|179
1748284200000|2025-05-26 18:30:00|192285.7|192195.7|192297.4|192207.4|192298.9|192208.9|192285.3|192195.3|214
1748284500000|2025-05-26 18:35:00|192295.9|192205.9|192310.2|192220.2|192310.6|192220.6|192291.5|192201.5|146
1748284800000|2025-05-26 18:40:00|192306.5|192216.5|192298|192208|192307.5|192217.5|192291.2|192201.2|159
1748285100000|2025-05-26 18:45:00|192302|192212|192264.3|192174.3|192303.5|192216.4|192257.1|192167.1|71
1748285400000|2025-05-26 18:50:00|192266|192176|192315|192225|192316.6|192263.9|192263.5|192173.5|57
1748285700000|2025-05-26 18:55:00|192314.5|192224.5|192325.3|192235.3|192327.2|192237.2|192311.9|192221.9|253
1748286000000|2025-05-26 19:00:00|192325.6|192235.6|192365.7|192315.7|192392.5|192315.7|192295.7|192224.6|146
1748286300000|2025-05-26 19:05:00|192364.1|192314.1|192340.6|192290.6|192364.1|192314.1|192314.1|192264.1|39
1748286600000|2025-05-26 19:10:00|192336.9|192286.9|192336.1|192286.1|192343.3|192293.3|192335.8|192285.8|15
1748286900000|2025-05-26 19:15:00|192341.6|192291.6|192343|192293|192373|192300.1|192336.2|192273.5|35
1748287200000|2025-05-26 19:20:00|192331.9|192281.9|192369.1|192279.1|192377.3|192287.3|192331.9|192258.5|171
1748287500000|2025-05-26 19:25:00|192368.6|192278.6|192369.9|192279.9|192379|192289|192354.4|192264.4|75
1748287800000|2025-05-26 19:30:00|192372.1|192282.1|192375|192285|192383.5|192293.5|192359|192269|287
1748288100000|2025-05-26 19:35:00|192380|192290|192392|192302|192397.5|192307.5|192360.5|192270.5|425
1748288400000|2025-05-26 19:40:00|192396|192306|192420.2|192330.2|192426.3|192336.3|192393|192303|66
1748288700000|2025-05-26 19:45:00|192419.2|192329.2|192411.8|192321.8|192422.5|192332.5|192406|192316|149
1748289000000|2025-05-26 19:50:00|192415.3|192325.3|192405.2|192315.2|192418.8|192328.8|192402.4|192312.4|94
1748289300000|2025-05-26 19:55:00|192406.4|192316.4|192406|192316|192410.5|192320.5|192384.5|192294.5|175
1748289600000|2025-05-26 20:00:00|192406.7|192316.7|192396.6|192306.6|192419|192329|192388.6|192298.6|55
1748289900000|2025-05-26 20:05:00|192401|192311|192414|192324|192414|192324|192401|192311|83
1748290200000|2025-05-26 20:10:00|192408.4|192318.4|192403|192313|192416|192343.5|192385.5|192313|78
1748290500000|2025-05-26 20:15:00|192424.5|192334.5|192425|192335|192429|192361.5|192407.2|192317.2|82
1748290800000|2025-05-26 20:20:00|192421.7|192331.7|192420|192330|192429.5|192360|192410|192330|58
1748291100000|2025-05-26 20:25:00|192421.1|192331.1|192411|192361|192432.5|192361.5|192405.5|192330|50
1748291400000|2025-05-26 20:30:00|192425|192335|192520|192430|192529.5|192475.5|192425|192335|63
1748291700000|2025-05-26 20:35:00|192529.5|192439.5|192512.4|192422.4|192529.5|192460|192490|192422.4|56
1748292000000|2025-05-26 20:40:00|192490|192440|192487.4|192437.4|192520.9|192448.3|192485.9|192414.4|62
1748292300000|2025-05-26 20:45:00|192489.4|192439.4|192492.9|192402.9|192520.2|192450.2|192471.1|192381.1|93
1748292600000|2025-05-26 20:50:00|192491.9|192401.9|192501.2|192411.2|192502.6|192412.6|192491.1|192401.1|38
1748292900000|2025-05-26 20:55:00|192502.1|192412.1|192539.8|192449.8|192543|192449.8|192500|192373.9|59
1748293200000|2025-05-26 21:00:00|192579|192422.3|192643.4|192336.6|192643.4|192476.4|192566.4|192336.6|7
1748293500000|2025-05-26 21:05:00|192640.2|192345.3|192643.4|192336.6|192643.4|192345.3|192639.7|192336.6|3
1748293800000|2025-05-26 21:10:00|192653.4|192346.6|192639.7|192344.1|192653.4|192346.6|192639.7|192336.6|3
1748294100000|2025-05-26 21:15:00|192647|192354.4|192659.8|192360.4|192659.8|192365.4|192647|192354.4|5
1748294400000|2025-05-26 21:20:00|192659.3|192360.9|192663.6|192356.8|192663.6|192363.7|192656.5|192356.8|5
1748294700000|2025-05-26 21:25:00|192655.8|192364.4|192659.8|192360.4|192659.8|192364.4|192655.8|192360.4|2
1748295000000|2025-05-26 21:30:00|192657.8|192362.4|192650|192370|192657.8|192391.3|192628.9|192362.4|4
1748295300000|2025-05-26 21:35:00|192649|192371|192621.1|192378.9|192649|192391.9|192621.1|192371|5
1748295600000|2025-05-26 21:40:00|192620.5|192379.5|192617.7|192382.2|192620.5|192384.1|192616.5|192379.5|5
1748295900000|2025-05-26 21:45:00|192618.8|192381.2|192614.2|192385.8|192618.8|192385.8|192614.2|192381.2|2
1748296200000|2025-05-26 21:50:00|192615.9|192384.1|192618.8|192381.2|192618.8|192405.5|192594.5|192381.2|3
1748296500000|2025-05-26 21:55:00|192618.2|192381.8|192594.5|192405.5|192620.5|192405.5|192594.5|192379.5|5
1748296800000|2025-05-26 22:00:00|192601.2|192412.1|192457.1|192367.1|192665|192424.7|192450.6|192300.8|39
1748297100000|2025-05-26 22:05:00|192454|192364|192426.1|192336.1|192457.2|192367.2|192426.1|192336.1|37
1748297400000|2025-05-26 22:10:00|192425.4|192335.4|192388.1|192298.1|192436|192346|192385.4|192295.4|36
1748297700000|2025-05-26 22:15:00|192391.6|192301.6|192383.6|192293.6|192394.9|192304.9|192375|192285|29
1748298000000|2025-05-26 22:20:00|192409.5|192319.5|192474.7|192384.7|192492.5|192385|192409.4|192319.4|21
1748298300000|2025-05-26 22:25:00|192467.5|192377.5|192472.5|192382.5|192484.9|192394.9|192460|192370|24
1748298600000|2025-05-26 22:30:00|192472.9|192382.9|192470.5|192380.5|192513.8|192385.4|192470|192342.3|19
1748298900000|2025-05-26 22:35:00|192470|192380|192490.8|192400.8|192529.2|192403.7|192470|192355.5|27
1748299200000|2025-05-26 22:40:00|192481.8|192391.8|192479.2|192389.2|192486|192396|192473.1|192383.1|19
1748299500000|2025-05-26 22:45:00|192477.8|192387.8|192485|192395|192525.2|192395.2|192475|192353.6|21
1748299800000|2025-05-26 22:50:00|192490.6|192400.6|192488.8|192398.8|192521|192409.3|192485|192365.9|18
1748300100000|2025-05-26 22:55:00|192517.5|192364.6|192485.8|192395.8|192520.3|192397.7|192478.8|192364.6|19
1748300400000|2025-05-26 23:00:00|192499.4|192409.4|192500.3|192410.3|192500.3|192410.3|192486.4|192396.4|40
1748300700000|2025-05-26 23:05:00|192498.9|192408.9|192496.1|192406.1|192523.2|192410.3|192491.1|192370.3|27
1748301000000|2025-05-26 23:10:00|192495|192405|192502.7|192412.7|192507.2|192417.2|192491.2|192401.2|23
1748301300000|2025-05-26 23:15:00|192501|192411|192505|192415|192506.8|192416.8|192500|192410|32
1748301600000|2025-05-26 23:20:00|192505.4|192415.4|192507.3|192417.3|192545.4|192418.8|192505|192389.8|14
1748301900000|2025-05-26 23:25:00|192505|192415|192505|192415|192508.1|192418.1|192505|192415|13
1748302200000|2025-05-26 23:30:00|192505.6|192415.6|192505|192415|192539.2|192421.9|192505|192386.3|13
1748302500000|2025-05-26 23:35:00|192506.3|192416.3|192506|192416|192506.9|192416.9|192505|192415|12
1748302800000|2025-05-26 23:40:00|192505|192415|192527.5|192437.5|192530.4|192440.4|192505|192415|19
1748303100000|2025-05-26 23:45:00|192528.1|192438.1|192554.2|192401.3|192560.5|192438.7|192518.8|192401.3|17
1748303400000|2025-05-26 23:50:00|192499.1|192449.1|192522.8|192432.8|192556.6|192449.1|192499.1|192403.7|16
1748303700000|2025-05-26 23:55:00|192555.8|192402.9|192523.2|192433.2|192556.3|192458.8|192507.6|192402.9|25
1748304000000|2025-05-27 00:00:00|192524.7|192434.7|192424.2|192334.2|192530.3|192440.3|192416.4|192326.4|159
1748304300000|2025-05-27 00:05:00|192422.5|192332.5|192362.6|192272.6|192422.5|192332.5|192359.9|192269.9|105
1748304600000|2025-05-27 00:10:00|192364.5|192274.5|192383.4|192293.4|192388.3|192306.7|192346.4|192266.9|88
1748304900000|2025-05-27 00:15:00|192382.6|192292.6|192375|192285|192404.6|192314.6|192368.4|192278.4|93
1748305200000|2025-05-27 00:20:00|192376.5|192286.5|192366.1|192276.1|192409|192328.1|192360.7|192270.7|86
1748305500000|2025-05-27 00:25:00|192366.7|192276.7|192376.4|192286.4|192391|192301|192362.2|192272.2|75
1748305800000|2025-05-27 00:30:00|192373.7|192283.7|192391.1|192301.1|192400|192310|192364.1|192274.1|60
1748306100000|2025-05-27 00:35:00|192383.5|192293.5|192375.5|192285.5|192395.3|192322|192367.3|192283.1|64
1748306400000|2025-05-27 00:40:00|192378.5|192288.5|192407.4|192317.4|192415|192325|192378.5|192288.5|41
1748306700000|2025-05-27 00:45:00|192411.4|192321.4|192364.7|192274.7|192411.4|192321.4|192357.6|192274.7|79
1748307000000|2025-05-27 00:50:00|192366.3|192276.3|192330.6|192240.6|192366.3|192276.3|192310.6|192220.6|107
1748307300000|2025-05-27 00:55:00|192330.1|192240.1|192357.1|192267.1|192366.9|192276.9|192329|192239|100
1748307600000|2025-05-27 01:00:00|192359.1|192269.1|192376.5|192286.5|192382.1|192292.1|192356.5|192266.5|51
1748307900000|2025-05-27 01:05:00|192377.9|192287.9|192398.9|192308.9|192405.5|192340.4|192357|192267|98
1748308200000|2025-05-27 01:10:00|192398.4|192308.4|192331.1|192241.1|192401.5|192351.5|192310.4|192239.6|65
1748308500000|2025-05-27 01:15:00|192330.6|192240.6|192353.1|192263.1|192354.5|192270.6|192314.5|192236.6|52
1748308800000|2025-05-27 01:20:00|192348.6|192258.6|192390.8|192300.8|192398.6|192329|192333.9|192255|72
1748309100000|2025-05-27 01:25:00|192395|192305|192369.6|192279.6|192407.3|192351.3|192358.5|192268.5|51
1748309400000|2025-05-27 01:30:00|192373.7|192283.7|192332|192242|192382.4|192297.6|192310.3|192239.9|112
1748309700000|2025-05-27 01:35:00|192334.2|192244.2|192371|192281|192375|192302.4|192329.2|192239.2|132
1748310000000|2025-05-27 01:40:00|192371.5|192281.5|192409.6|192319.6|192422.9|192355|192346.3|192278.7|140
1748310300000|2025-05-27 01:45:00|192413.4|192323.4|192445.2|192355.2|192458.2|192380.5|192401.2|192316.5|135
1748310600000|2025-05-27 01:50:00|192449|192359|192444.3|192354.3|192457.6|192367.6|192441.1|192351.1|73
1748310900000|2025-05-27 01:55:00|192448.5|192358.5|192448.6|192358.6|192459.5|192369.5|192434.9|192344.9|66
1748311200000|2025-05-27 02:00:00|192446.6|192356.6|192462.8|192412.8|192480.4|192420.5|192427.4|192354|98
1748311500000|2025-05-27 02:05:00|192464.8|192414.8|192438.5|192348.5|192471.8|192414.8|192437.5|192347.5|55
1748311800000|2025-05-27 02:10:00|192438|192348|192395.3|192305.3|192440|192350|192393.6|192303.6|87
1748312100000|2025-05-27 02:15:00|192399.2|192309.2|192400.5|192310.5|192411|192326.4|192376|192292|63
1748312400000|2025-05-27 02:20:00|192407.8|192317.8|192440|192350|192444.4|192376.8|192398.9|192315.2|77
1748312700000|2025-05-27 02:25:00|192439.1|192349.1|192453.7|192363.7|192464.5|192374.5|192435.5|192345.5|71
1748313000000|2025-05-27 02:30:00|192455.9|192365.9|192480.7|192390.7|192486.9|192396.9|192450|192360|90
1748313300000|2025-05-27 02:35:00|192481|192391|192464.6|192374.6|192505.4|192415.4|192455|192365|77
1748313600000|2025-05-27 02:40:00|192466.3|192376.3|192471.3|192381.3|192486.4|192396.4|192434.2|192344.2|59
1748313900000|2025-05-27 02:45:00|192471.1|192381.1|192484.4|192394.4|192489.9|192399.9|192471.1|192381.1|39
1748314200000|2025-05-27 02:50:00|192486|192396|192471.4|192381.4|192487.2|192397.2|192468.6|192378.6|46
1748314500000|2025-05-27 02:55:00|192475.1|192385.1|192473.2|192383.2|192497.8|192407.8|192468.2|192378.2|64
1748314800000|2025-05-27 03:00:00|192475.5|192385.5|192446.8|192396.8|192481.9|192399.1|192442|192359.9|58
1748315100000|2025-05-27 03:05:00|192455.6|192405.6|192463.5|192373.5|192471.2|192405.6|192448.7|192365.9|44
1748315400000|2025-05-27 03:10:00|192466.5|192376.5|192431.8|192381.8|192470.2|192395.8|192431.8|192358|33
1748315700000|2025-05-27 03:15:00|192446.5|192356.5|192450.5|192360.5|192457.6|192387.8|192432.6|192356.5|48
1748316000000|2025-05-27 03:20:00|192451.7|192361.7|192464.1|192374.1|192478.5|192393.9|192432.6|192357|46
1748316300000|2025-05-27 03:25:00|192462.5|192372.5|192462.6|192372.6|192470.1|192393.1|192439.1|192360.4|62
1748316600000|2025-05-27 03:30:00|192465|192375|192415.6|192325.6|192468.8|192381.3|192405.8|192315.8|77
1748316900000|2025-05-27 03:35:00|192418.8|192328.8|192447.4|192357.4|192449.7|192367.7|192407.3|192320.5|108
1748317200000|2025-05-27 03:40:00|192448.5|192358.5|192429.3|192379.3|192448.5|192383.9|192423|192350.3|46
1748317500000|2025-05-27 03:45:00|192427.4|192377.4|192447.9|192357.9|192453.5|192381.6|192427.4|192355.1|34
1748317800000|2025-05-27 03:50:00|192448.7|192358.7|192425|192335|192452.3|192367.3|192408.1|192329.4|23
1748318100000|2025-05-27 03:55:00|192426.5|192336.5|192447.8|192397.8|192479.6|192398.6|192408.8|192335|65
1748318400000|2025-05-27 04:00:00|192448.1|192398.1|192434.9|192344.9|192468.7|192401.8|192424.1|192334.1|125
1748318700000|2025-05-27 04:05:00|192435.7|192345.7|192411.2|192321.2|192440|192350|192379.3|192310|80
1748319000000|2025-05-27 04:10:00|192408.5|192318.5|192403.1|192313.1|192410.6|192320.6|192401|192311|40
1748319300000|2025-05-27 04:15:00|192406|192316|192395.8|192305.8|192409.4|192319.4|192395.8|192305.8|20
1748319600000|2025-05-27 04:20:00|192397.9|192307.9|192414.7|192324.7|192414.7|192344.1|192386.2|192307.2|54
1748319900000|2025-05-27 04:25:00|192412.4|192322.4|192412.9|192322.9|192418.9|192328.9|192407.6|192317.6|42
1748320200000|2025-05-27 04:30:00|192415|192325|192466.2|192376.2|192473.9|192390.3|192396.6|192324.5|97
1748320500000|2025-05-27 04:35:00|192467.1|192377.1|192446.4|192396.4|192477.3|192396.4|192443.4|192373.2|56
1748320800000|2025-05-27 04:40:00|192444.3|192394.3|192503.7|192413.7|192512.4|192438.7|192444.3|192372.8|133
1748321100000|2025-05-27 04:45:00|192504|192414|192505.1|192415.1|192540.9|192450.9|192495.1|192409.9|98
1748321400000|2025-05-27 04:50:00|192507.4|192417.4|192481.4|192391.4|192522.2|192453.6|192468|192389|90
1748321700000|2025-05-27 04:55:00|192484.7|192394.7|192512.3|192422.3|192519.2|192447.6|192481.7|192391.7|122
1748322000000|2025-05-27 05:00:00|192509.9|192419.9|192527.7|192437.7|192528.8|192458.1|192494.2|192412|296
1748322300000|2025-05-27 05:05:00|192522.2|192432.2|192553.1|192463.1|192557.7|192472.1|192487.2|192423.5|127
1748322600000|2025-05-27 05:10:00|192553.8|192463.8|192531.1|192441.1|192560.7|192494.5|192489.9|192421|250
1748322900000|2025-05-27 05:15:00|192530|192440|192507.2|192417.2|192549.3|192459.3|192484.3|192412.9|131
1748323200000|2025-05-27 05:20:00|192509.6|192419.6|192502.4|192412.4|192522.2|192456.1|192472.2|192410.5|178
1748323500000|2025-05-27 05:25:00|192505|192415|192481.3|192431.3|192530.5|192446.6|192478.8|192408|265
1748323800000|2025-05-27 05:30:00|192483.3|192433.3|192519.2|192429.2|192520.1|192447.9|192472.2|192386.4|218
1748324100000|2025-05-27 05:35:00|192515.2|192425.2|192504.4|192414.4|192519.4|192453.6|192481.4|192411.2|97
1748324400000|2025-05-27 05:40:00|192505.9|192415.9|192436.2|192386.2|192505.9|192421.4|192412.2|192344|141
1748324700000|2025-05-27 05:45:00|192437.5|192387.5|192438.4|192388.4|192452.4|192394.4|192422.4|192354.3|257
1748325000000|2025-05-27 05:50:00|192455|192365|192389.6|192299.6|192457.2|192367.2|192384|192294|71
1748325300000|2025-05-27 05:55:00|192388.7|192298.7|192354.2|192264.2|192395.2|192305.2|192354.2|192264.2|107
1748325600000|2025-05-27 06:00:00|192353.8|192263.8|192292.2|192202.2|192353.8|192263.8|192253.3|192163.3|139
1748325900000|2025-05-27 06:05:00|192292.7|192202.7|192279.4|192189.4|192292.7|192202.7|192252.9|192162.9|127
1748326200000|2025-05-27 06:10:00|192282.5|192192.5|192190|192100|192285.2|192195.2|192184.2|192094.2|170
1748326500000|2025-05-27 06:15:00|192190.9|192100.9|192202.3|192112.3|192245.1|192155.1|192188.2|192098.2|162
1748326800000|2025-05-27 06:20:00|192203.1|192113.1|192207.6|192117.6|192256.8|192166.8|192192.9|192102.9|159
1748327100000|2025-05-27 06:25:00|192208.3|192118.3|192289.2|192199.2|192298.5|192208.5|192202.1|192112.1|112
1748327400000|2025-05-27 06:30:00|192295.1|192205.1|192336.8|192246.8|192347.3|192257.3|192295.1|192205.1|119
1748327700000|2025-05-27 06:35:00|192335.2|192245.2|192351.5|192261.5|192374.5|192284.5|192331.8|192241.8|106
1748328000000|2025-05-27 06:40:00|192350.3|192260.3|192302.6|192212.6|192351.5|192261.5|192297.6|192207.6|108
1748328300000|2025-05-27 06:45:00|192297|192207|192308.9|192218.9|192313|192223|192260.3|192170.3|126
1748328600000|2025-05-27 06:50:00|192310.5|192220.5|192326.7|192236.7|192342.4|192252.4|192300.4|192210.4|103
1748328900000|2025-05-27 06:55:00|192324|192234|192502.3|192412.3|192569.6|192479.6|192312.6|192222.6|170
1748329200000|2025-05-27 07:00:00|192510|192420|192446.2|192356.2|192561|192471|192431.2|192341.2|302
1748329500000|2025-05-27 07:05:00|192442.8|192352.8|192385.8|192295.8|192446.2|192356.2|192353.4|192263.4|127
1748329800000|2025-05-27 07:10:00|192381.9|192291.9|192409.4|192319.4|192448.8|192358.8|192370|192280|102
1748330100000|2025-05-27 07:15:00|192411.8|192321.8|192455.7|192365.7|192460.5|192370.5|192373.5|192285.3|81
1748330400000|2025-05-27 07:20:00|192458.9|192368.9|192546.2|192456.2|192608.3|192518.3|192458.9|192368.9|238
1748330700000|2025-05-27 07:25:00|192544.5|192454.5|192622.8|192532.8|192665.1|192575.1|192540|192450|251
1748331000000|2025-05-27 07:30:00|192627.2|192537.2|192530.2|192440.2|192645.5|192555.5|192489.8|192399.8|212
1748331300000|2025-05-27 07:35:00|192531.9|192441.9|192533.8|192443.8|192535.7|192445.7|192495.4|192405.4|169
1748331600000|2025-05-27 07:40:00|192535.7|192445.7|192628.1|192538.1|192632.5|192542.5|192495.6|192405.6|180
1748331900000|2025-05-27 07:45:00|192628.5|192538.5|192712.2|192622.2|192715.4|192628.5|192615.8|192525.8|147
1748332200000|2025-05-27 07:50:00|192710.4|192620.4|192705.4|192615.4|192755.4|192676.6|192669.4|192579.4|169
1748332500000|2025-05-27 07:55:00|192708.6|192618.6|192825.5|192735.5|192877.8|192787.8|192708.6|192618.6|238
1748332800000|2025-05-27 08:00:00|192820.6|192730.6|192837.3|192747.3|192845.4|192755.4|192811.3|192721.3|130
1748333100000|2025-05-27 08:05:00|192837|192747|192793.6|192703.6|192908.2|192818.2|192793.2|192703.2|87
1748333400000|2025-05-27 08:10:00|192791.7|192701.7|192828.9|192738.9|192831.3|192741.3|192771.6|192681.6|124
1748333700000|2025-05-27 08:15:00|192836.8|192746.8|192781.3|192691.3|192906.2|192816.2|192768.4|192678.4|123
1748334000000|2025-05-27 08:20:00|192783|192693|192741.9|192651.9|192795.8|192705.8|192740|192650|108
1748334300000|2025-05-27 08:25:00|192741.4|192651.4|192702.1|192612.1|192745|192655|192674|192584|112
1748334600000|2025-05-27 08:30:00|192714.2|192624.2|192710.4|192620.4|192724.4|192634.4|192689.1|192599.1|165
1748334900000|2025-05-27 08:35:00|192716.6|192626.6|192648.6|192558.6|192725.8|192635.8|192648|192558|112
1748335200000|2025-05-27 08:40:00|192649.3|192559.3|192663.6|192573.6|192681.3|192591.3|192648.6|192558.6|96
1748335500000|2025-05-27 08:45:00|192664.2|192574.2|192809.7|192719.7|192809.7|192719.7|192659.9|192569.9|162
1748335800000|2025-05-27 08:50:00|192807|192717|192791.5|192701.5|192833.3|192743.3|192774.5|192695.4|98
1748336100000|2025-05-27 08:55:00|192790.9|192700.9|192750.9|192660.9|192793.9|192724.6|192734.4|192658.5|362
1748336400000|2025-05-27 09:00:00|192747.2|192657.2|192615.3|192525.3|192754.1|192665.2|192607.5|192517.5|381
1748336700000|2025-05-27 09:05:00|192616.3|192526.3|192582.3|192492.3|192622.8|192532.8|192526|192447.2|239
1748337000000|2025-05-27 09:10:00|192586|192496|192650.6|192560.6|192650.6|192573.2|192573.7|192490.9|99
1748337300000|2025-05-27 09:15:00|192647|192557|192619.9|192569.9|192658|192573.7|192574|192506.3|149
1748337600000|2025-05-27 09:20:00|192623.7|192573.7|192753.5|192663.5|192760.4|192682.1|192620.8|192570.8|197
1748337900000|2025-05-27 09:25:00|192757|192667|192674.9|192584.9|192759.5|192669.5|192644.5|192566.3|279
1748338200000|2025-05-27 09:30:00|192676.3|192586.3|192653.3|192563.3|192679.4|192589.4|192610.1|192544.2|122
1748338500000|2025-05-27 09:35:00|192652.4|192562.4|192600.9|192510.9|192663.3|192613.3|192574.3|192500.3|127
1748338800000|2025-05-27 09:40:00|192600.1|192510.1|192671.5|192581.5|192675.1|192606.8|192589.8|192510.1|125
1748339100000|2025-05-27 09:45:00|192672.9|192582.9|192692.4|192602.4|192716|192646.4|192661.7|192582.9|63
1748339400000|2025-05-27 09:50:00|192694.7|192604.7|192631.7|192541.7|192712|192627.9|192607.2|192537.9|208
1748339700000|2025-05-27 09:55:00|192633.8|192543.8|192674.7|192584.7|192716|192636.1|192597.4|192528.4|240
1748340000000|2025-05-27 10:00:00|192672.7|192582.7|192625|192535|192703.2|192613.2|192600.1|192535|162
1748340300000|2025-05-27 10:05:00|192626.5|192536.5|192622.2|192572.2|192640.2|192580.1|192556.4|192506.4|97
1748340600000|2025-05-27 10:10:00|192623.3|192573.3|192754.2|192664.2|192754.2|192685.7|192623.3|192573.3|139
1748340900000|2025-05-27 10:15:00|192756.9|192666.9|192718.5|192628.5|192808|192758|192688.7|192628.5|188
1748341200000|2025-05-27 10:20:00|192721.6|192631.6|192659.1|192569.1|192740.8|192690.8|192636.8|192569.1|113
1748341500000|2025-05-27 10:25:00|192661.3|192571.3|192662.3|192612.3|192721.3|192645.7|192645.2|192569.7|193
1748341800000|2025-05-27 10:30:00|192664.9|192614.9|192687.2|192597.2|192758.1|192678.6|192654.9|192586.4|207
1748342100000|2025-05-27 10:35:00|192684.9|192594.9|192645|192595|192686.8|192606.2|192633.3|192564.6|84
1748342400000|2025-05-27 10:40:00|192643.4|192593.4|192597.4|192507.4|192643.4|192593.4|192576.4|192507.4|169
1748342700000|2025-05-27 10:45:00|192597.5|192507.5|192608|192558|192636.9|192577.7|192575.2|192505.6|131
1748343000000|2025-05-27 10:50:00|192601|192551|192626|192536|192637.3|192561.8|192597.3|192524.4|58
1748343300000|2025-05-27 10:55:00|192624.1|192534.1|192644.3|192554.3|192646.5|192595.8|192601.9|192522.4|288
1748343600000|2025-05-27 11:00:00|192645.7|192555.7|192595.4|192505.4|192645.8|192574.5|192561.4|192501.9|175
1748343900000|2025-05-27 11:05:00|192597.1|192507.1|192506.3|192456.3|192603.3|192530.5|192504.6|192454.6|235
1748344200000|2025-05-27 11:10:00|192504.6|192454.6|192504.4|192454.4|192530.5|192480.5|192498.3|192430|176
1748344500000|2025-05-27 11:15:00|192503.4|192453.4|192489.9|192439.9|192528.5|192464.7|192470|192411.6|100
1748344800000|2025-05-27 11:20:00|192490.3|192440.3|192494.3|192444.3|192502.5|192452.5|192473.5|192410|101
1748345100000|2025-05-27 11:25:00|192481.9|192431.9|192544.4|192494.4|192552.2|192502.2|192477.9|192411.5|141
1748345400000|2025-05-27 11:30:00|192545.2|192495.2|192537.1|192487.1|192565.7|192515.7|192526.7|192476.7|99
1748345700000|2025-05-27 11:35:00|192542.6|192492.6|192547.4|192497.4|192550.3|192500.3|192511.1|192461.1|100
1748346000000|2025-05-27 11:40:00|192546.2|192496.2|192468.7|192418.7|192560|192498.2|192467.9|192417.9|110
1748346300000|2025-05-27 11:45:00|192467.5|192417.5|192479.4|192429.4|192500.4|192450.4|192467.5|192410|81
1748346600000|2025-05-27 11:50:00|192481|192431|192522.6|192472.6|192549.1|192499.1|192481|192431|88
1748346900000|2025-05-27 11:55:00|192521.5|192471.5|192547.1|192497.1|192550.6|192500.6|192517.1|192446.5|60
1748347200000|2025-05-27 12:00:00|192565|192515|192549.3|192499.3|192585.3|192535.3|192523.4|192473.4|178
1748347500000|2025-05-27 12:05:00|192547.7|192497.7|192556.8|192506.8|192614.9|192564.9|192535.6|192485.6|163
1748347800000|2025-05-27 12:10:00|192555.6|192505.6|192518.9|192468.9|192603.3|192553.3|192515.8|192465.8|182
1748348100000|2025-05-27 12:15:00|192515.8|192465.8|192345.8|192295.8|192520|192470|192340.3|192290.3|228
1748348400000|2025-05-27 12:20:00|192352.4|192302.4|192194.7|192144.7|192352.4|192302.4|192145|192095|316
1748348700000|2025-05-27 12:25:00|192192.5|192142.5|192311.9|192136.9|192311.9|192232.5|192191.4|192136.9|221
1748349000000|2025-05-27 12:30:00|192313.5|192134.9|192166.3|192116.3|192313.5|192182.9|192146.1|192096.1|175
1748349300000|2025-05-27 12:35:00|192161.3|192111.3|192203.8|192153.8|192231.6|192181.6|192160.5|192110.5|196
1748349600000|2025-05-27 12:40:00|192202.4|192152.4|192118|192068|192243.5|192193.5|192099|192049|312
1748349900000|2025-05-27 12:45:00|192117.9|192067.9|192095.6|192045.6|192197|192147|192092.2|192042.2|181
1748350200000|2025-05-27 12:50:00|192099.4|192049.4|192058.7|192008.7|192165.4|192115.4|192055.4|192005.4|171
1748350500000|2025-05-27 12:55:00|192057.5|192007.5|192030.1|191980.1|192061.9|192011.9|191997.6|191947.6|159
1748350800000|2025-05-27 13:00:00|192049.6|191959.6|191914.1|191864.1|192049.6|191975|191890.9|191840.9|320
1748351100000|2025-05-27 13:05:00|191917|191867|191867.5|191817.5|191924.6|191874.6|191855.5|191805.5|286
1748351400000|2025-05-27 13:10:00|191867.3|191817.3|191987.9|191937.9|192001.8|191951.8|191867.3|191817.3|172
1748351700000|2025-05-27 13:15:00|191985.5|191935.5|191985.9|191935.9|192055.7|192005.7|191983.9|191933.9|150
1748352000000|2025-05-27 13:20:00|191978.8|191928.8|192028.7|191978.7|192042.9|191992.9|191959.8|191909.8|210
1748352300000|2025-05-27 13:25:00|192030.6|191980.6|192114.5|192064.5|192159.6|192109.6|192027.7|191977.7|255
1748352600000|2025-05-27 13:30:00|192109.5|192059.5|192105.9|192055.9|192150.5|192100.5|192074|192024|286
1748352900000|2025-05-27 13:35:00|192112.5|192062.5|192244|192194|192320.3|192252.4|192037.3|191987.3|445
1748353200000|2025-05-27 13:40:00|192244.5|192194.5|192154.1|192104.1|192334.5|192284.5|192141.2|192091.2|344
1748353500000|2025-05-27 13:45:00|192152.4|192102.4|192254.7|192204.7|192302.8|192252.8|192149.5|192099.5|304
1748353800000|2025-05-27 13:50:00|192258.9|192208.9|192138.4|192088.4|192262.6|192212.6|192134.3|192084.3|263
1748354100000|2025-05-27 13:55:00|192139.4|192089.4|192119.5|192029.5|192143|192093|192001.1|191951.1|171
1748354400000|2025-05-27 14:00:00|192114.9|192024.9|192007.8|191957.8|192187.8|192125.8|191995.2|191945.2|282
1748354700000|2025-05-27 14:05:00|192006.6|191956.6|191991.2|191941.2|192012|191962|191956.1|191906.1|270
1748355000000|2025-05-27 14:10:00|191989.8|191939.8|192037.3|191987.3|192102.2|192033.8|191988.1|191938.1|291
1748355300000|2025-05-27 14:15:00|192031.2|191981.2|191960.6|191910.6|192036|191986|191916.5|191866.5|336
1748355600000|2025-05-27 14:20:00|191961.9|191911.9|191963.8|191913.8|192015.1|191949.4|191931.9|191881.9|205
1748355900000|2025-05-27 14:25:00|191963.7|191913.7|192035.1|191985.1|192042.1|191992.1|191938.9|191888.9|332
1748356200000|2025-05-27 14:30:00|192031.8|191981.8|192073.8|192023.8|192086.9|192036.9|192010.3|191960.3|279
1748356500000|2025-05-27 14:35:00|192077.1|192027.1|192102.8|192052.8|192149.9|192099.9|192065.1|192009.6|269
1748356800000|2025-05-27 14:40:00|192101.5|192051.5|192065|191975|192126.2|192076.2|192026.2|191964.3|210
1748357100000|2025-05-27 14:45:00|192061.3|191971.3|192095.6|192005.6|192099.8|192019.2|192032.8|191967.8|107
1748357400000|2025-05-27 14:50:00|192096.7|192006.7|192044.4|191994.4|192115.3|192041.3|192012|191962|196
1748357700000|2025-05-27 14:55:00|192045.4|191995.4|192016.4|191966.4|192059.3|192009.3|192003|191953|272
1748358000000|2025-05-27 15:00:00|192021.3|191971.3|192041.5|191991.5|192054.5|192004.5|192005.6|191955.6|274
1748358300000|2025-05-27 15:05:00|192040.8|191990.8|192080|192030|192084.6|192034.6|192016.5|191966.5|128
1748358600000|2025-05-27 15:10:00|192081.4|192031.4|192115.8|192065.8|192136.3|192086.3|192071.2|192021.2|144
1748358900000|2025-05-27 15:15:00|192114.3|192064.3|192186.6|192136.6|192186.9|192136.9|192108.5|192058.5|147
1748359200000|2025-05-27 15:20:00|192187.9|192137.9|192176.2|192126.2|192234.1|192184.1|192154.1|192089.9|171
1748359500000|2025-05-27 15:25:00|192177.8|192127.8|192166.5|192116.5|192177.8|192127.8|192151.8|192101.8|158
1748359800000|2025-05-27 15:30:00|192168.8|192118.8|192152|192102|192184.2|192134.2|192093.8|192043.8|196
1748360100000|2025-05-27 15:35:00|192153.7|192103.7|192207.3|192157.3|192211.5|192161.5|192143.4|192093.4|160
1748360400000|2025-05-27 15:40:00|192209.4|192159.4|192243.1|192193.1|192268|192218|192165|192115|254
1748360700000|2025-05-27 15:45:00|192244.2|192194.2|192249.2|192199.2|192272.2|192222.2|192236.6|192186.6|144
1748361000000|2025-05-27 15:50:00|192247.7|192197.7|192300.1|192250.1|192352|192302|192244.1|192194.1|175
1748361300000|2025-05-27 15:55:00|192299.6|192249.6|192359.8|192309.8|192365.2|192315.2|192294.3|192244.3|279
1748361600000|2025-05-27 16:00:00|192360.8|192310.8|192330|192280|192360.8|192310.8|192297.1|192247.1|171
1748361900000|2025-05-27 16:05:00|192326.8|192276.8|192269.7|192219.7|192346.8|192296.8|192248.2|192198.2|228
1748362200000|2025-05-27 16:10:00|192271.4|192221.4|192272|192222|192280.6|192230.6|192235.7|192185.7|122
1748362500000|2025-05-27 16:15:00|192270.9|192220.9|192266.4|192216.4|192285|192234.2|192257.8|192195|214
1748362800000|2025-05-27 16:20:00|192266.2|192216.2|192224.5|192174.5|192266.4|192216.4|192191.4|192141.4|143
1748363100000|2025-05-27 16:25:00|192223.2|192173.2|192255|192205|192271.6|192221.6|192220.1|192170.1|139
1748363400000|2025-05-27 16:30:00|192255.6|192205.6|192243.4|192193.4|192267.5|192217.5|192203.3|192153.3|200
1748363700000|2025-05-27 16:35:00|192240.7|192190.7|192274.3|192224.3|192312.9|192262.9|192206.1|192156.1|206
1748364000000|2025-05-27 16:40:00|192276.4|192226.4|192406.7|192356.7|192407.6|192357.6|192260|192210|175
1748364300000|2025-05-27 16:45:00|192407.9|192357.9|192571.5|192521.5|192572.5|192522.5|192407.1|192357.1|256
1748364600000|2025-05-27 16:50:00|192573.9|192523.9|192515.9|192465.9|192602.8|192552.8|192514.7|192464.7|218
1748364900000|2025-05-27 16:55:00|192518.1|192468.1|192524.7|192474.7|192533.1|192483.1|192463.5|192413.5|218
1748365200000|2025-05-27 17:00:00|192524|192474|192464|192414|192526|192476|192457.5|192407.5|242
1748365500000|2025-05-27 17:05:00|192461.2|192411.2|192492.1|192442.1|192494|192444|192434.8|192384.8|160
1748365800000|2025-05-27 17:10:00|192491.4|192441.4|192566.4|192516.4|192573|192523|192482.1|192432.1|219
1748366100000|2025-05-27 17:15:00|192566.7|192516.7|192576.9|192526.9|192616.6|192566.6|192553.4|192503.4|285
1748366400000|2025-05-27 17:20:00|192574.3|192524.3|192666.1|192616.1|192666.5|192616.5|192569.1|192519.1|114
1748366700000|2025-05-27 17:25:00|192667.1|192617.1|192725.9|192675.9|192742.6|192692.6|192641.5|192591.5|138
1748367000000|2025-05-27 17:30:00|192726.2|192676.2|192730.1|192680.1|192737.6|192687.6|192659.7|192609.7|226
1748367300000|2025-05-27 17:35:00|192730.4|192680.4|192679.7|192629.7|192751.9|192701.9|192674.7|192624.7|182
1748367600000|2025-05-27 17:40:00|192678.9|192628.9|192676.3|192626.3|192698.5|192648.5|192669.4|192619.4|100
1748367900000|2025-05-27 17:45:00|192677.6|192627.6|192636.6|192586.6|192701.5|192651.5|192634.4|192584.4|140
1748368200000|2025-05-27 17:50:00|192638.7|192588.7|192633|192583|192678.4|192628.4|192618.1|192568.1|163
1748368500000|2025-05-27 17:55:00|192635.1|192585.1|192661|192611|192662.3|192612.3|192627|192577|61
1748368800000|2025-05-27 18:00:00|192641.1|192591.1|192684.3|192634.3|192701.9|192651.9|192641.1|192591.1|104
1748369100000|2025-05-27 18:05:00|192682.2|192632.2|192655.3|192605.3|192689.7|192639.7|192639|192585|116
1748369400000|2025-05-27 18:10:00|192657|192607|192608|192558|192683.7|192633.7|192606.3|192556.3|168
1748369700000|2025-05-27 18:15:00|192609.2|192559.2|192616.8|192566.8|192624.1|192574.1|192580.4|192530.4|183
1748370000000|2025-05-27 18:20:00|192618.1|192568.1|192634.6|192584.6|192651.1|192601.1|192601|192551|192
1748370300000|2025-05-27 18:25:00|192642.6|192592.6|192640.2|192590.2|192649.7|192599.7|192608.1|192558.1|236
1748370600000|2025-05-27 18:30:00|192639.5|192589.5|192612.4|192562.4|192655|192591.6|192605|192555|192
1748370900000|2025-05-27 18:35:00|192606.8|192556.8|192597.1|192547.1|192619.8|192569.8|192574|192524|128
1748371200000|2025-05-27 18:40:00|192595.5|192545.5|192601.4|192551.4|192631.1|192581.1|192590.1|192540.1|90
1748371500000|2025-05-27 18:45:00|192600.1|192550.1|192555.2|192505.2|192605.6|192555.6|192522.8|192472.8|140
1748371800000|2025-05-27 18:50:00|192556.4|192506.4|192514.6|192464.6|192558.7|192508.7|192513|192463|147
1748372100000|2025-05-27 18:55:00|192515.5|192465.5|192531.9|192481.9|192534.2|192484.2|192480.2|192430.2|177
1748372400000|2025-05-27 19:00:00|192533.9|192483.9|192469.4|192419.4|192539.5|192489.5|192459.4|192409.4|179
1748372700000|2025-05-27 19:05:00|192468|192418|192462.9|192412.9|192486.8|192436.8|192453.3|192403.3|62
1748373000000|2025-05-27 19:10:00|192464.3|192414.3|192523.5|192473.5|192563.4|192513.4|192462.2|192412.2|142
1748373300000|2025-05-27 19:15:00|192538.5|192488.5|192565.6|192515.6|192574.4|192524.4|192527.9|192477.9|180
1748373600000|2025-05-27 19:20:00|192567.3|192517.3|192562.8|192512.8|192579.4|192529.4|192553.7|192503.7|104
1748373900000|2025-05-27 19:25:00|192572.3|192522.3|192596.6|192546.6|192604.2|192554.2|192564.6|192514.6|58
1748374200000|2025-05-27 19:30:00|192598.4|192548.4|192648.7|192598.7|192687.9|192637.9|192596.2|192546.2|186
1748374500000|2025-05-27 19:35:00|192650.4|192600.4|192640.7|192590.7|192650.4|192600.4|192639.4|192589.4|64
1748374800000|2025-05-27 19:40:00|192639.4|192589.4|192580.7|192530.7|192644.3|192594.3|192580.7|192530.7|127
1748375100000|2025-05-27 19:45:00|192580|192530|192623|192573|192624|192574|192579.6|192529.6|108
1748375400000|2025-05-27 19:50:00|192624.5|192574.5|192648.8|192598.8|192658.3|192608.3|192617|192567|122
1748375700000|2025-05-27 19:55:00|192650.9|192600.9|192647.9|192597.9|192688|192638|192644.2|192594.2|177
1748376000000|2025-05-27 20:00:00|192649.8|192599.8|192673.6|192623.6|192727.5|192677.5|192648.2|192598.2|105
1748376300000|2025-05-27 20:05:00|192677.1|192627.1|192680|192630|192731.2|192678.3|192655.1|192605.1|104
1748376600000|2025-05-27 20:10:00|192681.4|192631.4|192660.4|192610.4|192683.9|192633.9|192641.6|192591.6|57
1748376900000|2025-05-27 20:15:00|192660|192610|192655.7|192605.7|192663.3|192613.3|192648.7|192598.7|22
1748377200000|2025-05-27 20:20:00|192656.3|192606.3|192651.6|192601.6|192673.5|192607.7|192631.2|192579.7|35
1748377500000|2025-05-27 20:25:00|192656.7|192606.7|192667.3|192617.3|192694.5|192626.7|192656.7|192602|23
1748377800000|2025-05-27 20:30:00|192666.4|192616.4|192604.1|192554.1|192671.5|192616.8|192589.1|192539.1|81
1748378100000|2025-05-27 20:35:00|192607.3|192557.3|192608.2|192558.2|192630.7|192571.4|192603.1|192535.6|43
1748378400000|2025-05-27 20:40:00|192630|192540|192654.9|192604.9|192703|192638.6|192610.8|192537.5|112
1748378700000|2025-05-27 20:45:00|192661.4|192571.4|192724.8|192634.8|192738.7|192653.2|192661.4|192571.4|45
1748379000000|2025-05-27 20:50:00|192723.7|192633.7|192724.5|192634.5|192735.6|192645.6|192720.9|192630.9|34
1748379300000|2025-05-27 20:55:00|192723.7|192633.7|192729.9|192639.9|192761.2|192671.2|192702.3|192612.3|55
1748379600000|2025-05-27 21:00:00|192768.3|192678.3|192805|192495|192805|192678.3|192768.3|192495|2
1748379900000|2025-05-27 21:05:00|192815|192505|192805|192495|192815|192505|192805|192495|2
1748380200000|2025-05-27 21:10:00|192791.7|192493.5|192789.6|192510.4|192791.7|192513.4|192789|192493.5|5
1748380500000|2025-05-27 21:15:00|192805|192495|192805|192495|192805|192495|192795.1|192485.1|3
1748380800000|2025-05-27 21:20:00|192795.1|192485.1|192805|192495|192805|192495|192795.1|192485.1|2
1748381100000|2025-05-27 21:25:00|192804.1|192495.9|192804.2|192502|192804.2|192502|192803|192495.9|3
1748381400000|2025-05-27 21:30:00|192805.1|192503.2|192802|192498.5|192805.1|192503.2|192802|192498.5|3
1748381700000|2025-05-27 21:35:00|192795.5|192504.9|192796.4|192503.6|192803.4|192504.9|192795.5|192496.6|3
1748382000000|2025-05-27 21:40:00|192794.2|192505.8|192815.3|192536.8|192827.1|192536.8|192787|192503.6|9
1748382300000|2025-05-27 21:45:00|192815|192536.1|192821.9|192537|192821.9|192537|192815|192536.1|3
1748382600000|2025-05-27 21:50:00|192818.9|192540.4|192818.9|192540.4|192818.9|192540.4|192818.9|192540.4|1
1748382900000|2025-05-27 21:55:00|192835|192525|192820.4|192539.6|192835|192539.6|192820.4|192525|4
1748383200000|2025-05-27 22:00:00|192830.4|192549.6|192709.2|192619.2|192830.4|192640|192709.2|192549.6|30
1748383500000|2025-05-27 22:05:00|192711|192621|192715|192625|192720.1|192630.1|192706.1|192616.1|15
1748383800000|2025-05-27 22:10:00|192715.6|192625.6|192710.6|192620.6|192723.2|192633.2|192710|192620|15
1748384100000|2025-05-27 22:15:00|192710.7|192620.7|192711.5|192621.5|192711.5|192621.5|192710|192620|9
1748384400000|2025-05-27 22:20:00|192711.3|192621.3|192709.5|192619.5|192711.4|192621.4|192709.5|192619.5|10
1748384700000|2025-05-27 22:25:00|192711.6|192621.6|192725.4|192635.4|192728.7|192638.7|192711.6|192621.6|13
1748385000000|2025-05-27 22:30:00|192725|192635|192725.8|192635.8|192726.1|192636.1|192715.6|192625.6|15
1748385300000|2025-05-27 22:35:00|192723.7|192633.7|192721.8|192631.8|192728.5|192638.5|192719.3|192629.3|25
1748385600000|2025-05-27 22:40:00|192719.1|192629.1|192730|192640|192731|192641|192716|192626|25
1748385900000|2025-05-27 22:45:00|192729.8|192639.8|192721.3|192631.3|192730|192640|192719.9|192629.9|12
1748386200000|2025-05-27 22:50:00|192723.4|192633.4|192721.7|192631.7|192723.5|192633.5|192721|192631|12
1748386500000|2025-05-27 22:55:00|192720.9|192630.9|192721.3|192631.3|192723.2|192633.2|192711.1|192621.1|17
1748386800000|2025-05-27 23:00:00|192720.4|192630.4|192721.7|192631.7|192723|192633|192678.2|192624|29
1748387100000|2025-05-27 23:05:00|192716.7|192626.7|192724.9|192634.9|192728.5|192638.5|192713.9|192623.9|25
1748387400000|2025-05-27 23:10:00|192724.2|192634.2|192714.8|192624.8|192726.2|192636.2|192713.2|192623.2|21
1748387700000|2025-05-27 23:15:00|192720.4|192630.4|192724.9|192634.9|192725.6|192635.6|192720.4|192630.4|20
1748388000000|2025-05-27 23:20:00|192721.7|192631.7|192724.3|192634.3|192725.9|192635.9|192720.1|192630.1|27
1748388300000|2025-05-27 23:25:00|192723.3|192633.3|192724.3|192634.3|192727.9|192637.9|192717.7|192627.7|19
1748388600000|2025-05-27 23:30:00|192722.4|192632.4|192710.3|192620.3|192725.2|192635.2|192706.7|192616.7|21
1748388900000|2025-05-27 23:35:00|192706.9|192616.9|192707|192617|192709.9|192619.9|192696.8|192606.8|17
1748389200000|2025-05-27 23:40:00|192699.8|192609.8|192706.5|192616.5|192710.7|192620.7|192698.6|192608.6|14
1748389500000|2025-05-27 23:45:00|192706.9|192616.9|192719.3|192629.3|192726.5|192636.5|192700.5|192610.5|38
1748389800000|2025-05-27 23:50:00|192717|192627|192720|192630|192727.4|192637.4|192703.3|192613.3|38
1748390100000|2025-05-27 23:55:00|192721|192631|192720|192630|192725.7|192635.7|192713.6|192623.6|36
1748390400000|2025-05-28 00:00:00|192715|192625|192692|192602|192723.2|192633.2|192686.9|192596.9|73
1748390700000|2025-05-28 00:05:00|192693.7|192603.7|192685|192595|192700|192610|192681.6|192591.6|24
1748391000000|2025-05-28 00:10:00|192683.9|192593.9|192684.2|192594.2|192696.4|192606.4|192680.7|192590.7|17
1748391300000|2025-05-28 00:15:00|192689.9|192599.9|192692|192602|192693.5|192603.5|192668.2|192578.2|45
1748391600000|2025-05-28 00:20:00|192688|192598|192680|192590|192688.1|192598.1|192673.1|192583.1|50
1748391900000|2025-05-28 00:25:00|192676.5|192586.5|192663.4|192573.4|192676.5|192586.5|192647.6|192557.6|84
1748392200000|2025-05-28 00:30:00|192671|192581|192683.4|192593.4|192683.4|192593.4|192671|192581|27
1748392500000|2025-05-28 00:35:00|192680|192590|192685.3|192595.3|192692|192602|192669.9|192579.9|37
1748392800000|2025-05-28 00:40:00|192680|192590|192650.4|192560.4|192694.4|192604.4|192650.3|192560.3|68
1748393100000|2025-05-28 00:45:00|192653.3|192563.3|192652.9|192562.9|192659.2|192569.2|192645|192555|38
1748393400000|2025-05-28 00:50:00|192656.4|192566.4|192646.8|192556.8|192661.5|192571.5|192645.3|192555.3|70
1748393700000|2025-05-28 00:55:00|192653.6|192563.6|192681.4|192591.4|192685|192598.1|192648.1|192560|39
1748394000000|2025-05-28 01:00:00|192680|192590|192655|192565|192680|192590|192648.8|192558.8|50
1748394300000|2025-05-28 01:05:00|192658.5|192568.5|192720|192630|192750.8|192660.8|192658.5|192568.5|77
1748394600000|2025-05-28 01:10:00|192713.9|192623.9|192717|192627|192720.8|192630.8|192695|192605|49
1748394900000|2025-05-28 01:15:00|192714.7|192624.7|192690|192600|192723.2|192633.2|192689|192599|39
1748395200000|2025-05-28 01:20:00|192689.8|192599.8|192680.6|192590.6|192690|192600|192679.4|192589.4|17
1748395500000|2025-05-28 01:25:00|192680|192590|192695.3|192605.3|192695.4|192605.4|192680|192590|24
1748395800000|2025-05-28 01:30:00|192695.6|192605.6|192684.3|192594.3|192695.6|192605.6|192679.4|192589.4|74
1748396100000|2025-05-28 01:35:00|192685|192595|192695|192605|192710.2|192620.2|192685|192595|16
1748396400000|2025-05-28 01:40:00|192697|192607|192768.5|192678.5|192773.7|192683.7|192696.1|192606.1|76
1748396700000|2025-05-28 01:45:00|192767.5|192677.5|192758.3|192668.3|192782.8|192692.8|192727.7|192637.7|104
1748397000000|2025-05-28 01:50:00|192754.9|192664.9|192765.3|192675.3|192772.7|192682.7|192725|192635|79
1748397300000|2025-05-28 01:55:00|192760.3|192670.3|192749.8|192659.8|192760.3|192670.3|192716|192626|52
1748397600000|2025-05-28 02:00:00|192754.8|192664.8|192761.2|192671.2|192773.8|192683.8|192752|192662|94
1748397900000|2025-05-28 02:05:00|192760|192670|192767.8|192677.8|192839.1|192749.1|192760|192670|55
1748398200000|2025-05-28 02:10:00|192770|192680|192765.7|192675.7|192770|192680|192745.3|192655.3|32
1748398500000|2025-05-28 02:15:00|192765|192675|192762|192672|192768.9|192678.9|192758.7|192668.7|20
1748398800000|2025-05-28 02:20:00|192759.6|192669.6|192771.8|192681.8|192776.4|192686.4|192759.6|192669.6|30
1748399100000|2025-05-28 02:25:00|192770|192680|192775|192685|192775.5|192685.5|192760|192670|19
1748399400000|2025-05-28 02:30:00|192777.7|192687.7|192765.9|192675.9|192777.7|192687.7|192761.3|192671.3|35
1748399700000|2025-05-28 02:35:00|192765|192675|192826.4|192736.4|192827.5|192737.5|192739.4|192649.4|74
1748400000000|2025-05-28 02:40:00|192825|192735|192835|192745|192841|192751|192825|192735|33
1748400300000|2025-05-28 02:45:00|192834.7|192744.7|192840|192750|192844.1|192754.1|192829.5|192739.5|24
1748400600000|2025-05-28 02:50:00|192843.5|192753.5|192866.4|192776.4|192873.4|192783.4|192839.8|192749.8|43
1748400900000|2025-05-28 02:55:00|192871|192781|192875|192785|192886.6|192796.6|192866.5|192776.5|57
1748401200000|2025-05-28 03:00:00|192872.5|192782.5|192900.7|192810.7|192903.2|192813.2|192870|192780|48
1748401500000|2025-05-28 03:05:00|192898.9|192808.9|192875.4|192785.4|192903.4|192813.4|192875.4|192785.4|31
1748401800000|2025-05-28 03:10:00|192869.1|192779.1|192863.2|192773.2|192874.4|192784.4|192860|192770|43
1748402100000|2025-05-28 03:15:00|192861.5|192771.5|192885|192795|192887.6|192797.6|192843.3|192753.3|62
1748402400000|2025-05-28 03:20:00|192894.3|192804.3|192890|192800|192900.3|192810.3|192877.3|192787.3|46
1748402700000|2025-05-28 03:25:00|192895|192805|192901.9|192811.9|192926.9|192849.3|192890|192800|38
1748403000000|2025-05-28 03:30:00|192904.6|192814.6|192902.8|192812.8|192914.2|192824.2|192898.6|192808.6|30
1748403300000|2025-05-28 03:35:00|192898.6|192808.6|192907.1|192817.1|192936.8|192846.8|192884.6|192794.6|99
1748403600000|2025-05-28 03:40:00|192909.7|192819.7|192888.4|192798.4|192918.7|192828.7|192879.6|192789.6|39
1748403900000|2025-05-28 03:45:00|192890.1|192800.1|192878.8|192788.8|192890.1|192800.1|192873.2|192783.2|19
1748404200000|2025-05-28 03:50:00|192879.1|192789.1|192910.4|192820.4|192913.6|192823.6|192873.8|192783.8|52
1748404500000|2025-05-28 03:55:00|192925.7|192835.7|192890|192800|192931.7|192841.7|192879.6|192789.6|48
1748404800000|2025-05-28 04:00:00|192892.4|192802.4|192900.6|192810.6|192900.6|192810.6|192861.2|192771.2|47
1748405100000|2025-05-28 04:05:00|192900|192810|192906.4|192816.4|192913.3|192823.3|192895.4|192805.4|47
1748405400000|2025-05-28 04:10:00|192908.2|192818.2|192915|192825|192933.6|192843.6|192906.2|192816.2|54
1748405700000|2025-05-28 04:15:00|192911.4|192821.4|192927.4|192837.4|192932.1|192842.1|192911|192821|32
1748406000000|2025-05-28 04:20:00|192929.7|192839.7|192915|192825|192932.2|192842.2|192910|192820|39
1748406300000|2025-05-28 04:25:00|192915.7|192825.7|192912.7|192862.7|192933.6|192866.9|192910|192821.4|49
1748406600000|2025-05-28 04:30:00|192910.8|192860.8|192926.7|192836.7|192932.1|192862.3|192906.3|192827|32
1748406900000|2025-05-28 04:35:00|192925.6|192835.6|192927.4|192837.4|192929.8|192839.8|192920|192830|25
1748407200000|2025-05-28 04:40:00|192925|192835|192929.7|192839.7|192939.1|192849.1|192925|192835|15
1748407500000|2025-05-28 04:45:00|192927.3|192837.3|192910|192860|192934|192863.9|192910|192835|22
1748407800000|2025-05-28 04:50:00|192913.7|192863.7|192984.4|192894.4|192999.7|192909.7|192906.6|192831.8|35
1748408100000|2025-05-28 04:55:00|192987.9|192897.9|193006.7|192916.7|193008.5|192918.5|192987.9|192897.9|28
1748408400000|2025-05-28 05:00:00|193006.3|192916.3|193015.6|192925.6|193028.5|192938.5|193005.1|192915.1|53
1748408700000|2025-05-28 05:05:00|193015|192925|192975|192885|193020.4|192930.4|192975|192885|42
1748409000000|2025-05-28 05:10:00|192974.8|192884.8|192975|192885|192980.7|192890.7|192973.4|192883.4|22
1748409300000|2025-05-28 05:15:00|192976.5|192886.5|192980.5|192890.5|192985.4|192895.4|192974|192884|53
1748409600000|2025-05-28 05:20:00|192976|192886|192989.7|192899.7|193027.3|192937.3|192974.7|192884.7|79
1748409900000|2025-05-28 05:25:00|192992.3|192902.3|193011|192921|193011|192921|192981.6|192891.6|42
1748410200000|2025-05-28 05:30:00|193010|192920|193059.1|192969.1|193063.8|192973.8|193004.6|192914.6|57
1748410500000|2025-05-28 05:35:00|193060|192970|193055.8|192965.8|193060.8|192970.8|193055.8|192965.8|15
1748410800000|2025-05-28 05:40:00|193056.2|192966.2|193090.9|193000.9|193096.9|193006.9|193026.4|192936.4|53
1748411100000|2025-05-28 05:45:00|193094.9|193004.9|193078.9|192988.9|193094.9|193004.9|193063.4|192973.4|44
1748411400000|2025-05-28 05:50:00|193078.3|192988.3|193048.8|192958.8|193087|192997|193031.6|192941.6|47
1748411700000|2025-05-28 05:55:00|193045.2|192955.2|193045.1|192955.1|193055|192965|193042.2|192952.2|37
1748412000000|2025-05-28 06:00:00|193050|192960|193047.8|192957.8|193092.8|193002.8|193021.6|192931.6|191
1748412300000|2025-05-28 06:05:00|193053.1|192963.1|193096.9|193006.9|193098.9|193008.9|193039|192949|90
1748412600000|2025-05-28 06:10:00|193098.9|193008.9|193094.4|193004.4|193148.2|193058.2|193089.9|192999.9|134
1748412900000|2025-05-28 06:15:00|193093.6|193003.6|193040.3|192950.3|193097.2|193007.2|193038.3|192948.3|105
1748413200000|2025-05-28 06:20:00|193038.6|192948.6|193000.8|192910.8|193058.6|192968.6|193000.8|192910.8|82
1748413500000|2025-05-28 06:25:00|193005|192915|192977|192887|193009.2|192919.2|192974.8|192884.8|311
1748413800000|2025-05-28 06:30:00|192973.7|192883.7|192991.9|192901.9|193022.6|192932.6|192951.4|192861.4|110
1748414100000|2025-05-28 06:35:00|192988|192898|193018.6|192928.6|193025|192935|192975|192885|98
1748414400000|2025-05-28 06:40:00|193022.8|192932.8|193100.4|193010.4|193100.4|193010.4|193018.9|192928.9|81
1748414700000|2025-05-28 06:45:00|193102.9|193012.9|193049.2|192959.2|193105.3|193015.3|193029.7|192939.7|142
1748415000000|2025-05-28 06:50:00|193051.9|192961.9|193050|192960|193056.5|192966.5|193045.8|192955.8|34
1748415300000|2025-05-28 06:55:00|193049|192959|193128.9|193038.9|193128.9|193038.9|193049|192959|77
1748415600000|2025-05-28 07:00:00|193126.8|193036.8|193110.5|193020.5|193131.6|193049.7|193063.8|192973.8|264
1748415900000|2025-05-28 07:05:00|193110.7|193020.7|193094.7|193004.7|193133.3|193043.3|193049.1|192987.1|90
1748416200000|2025-05-28 07:10:00|193092.4|193002.4|193010|192920|193094.5|193004.5|193004.1|192914.1|121
1748416500000|2025-05-28 07:15:00|193010.2|192920.2|192926.4|192876.4|193017.9|192930.7|192910.7|192860.7|115
1748416800000|2025-05-28 07:20:00|192928.3|192878.3|192954.5|192864.5|192964.8|192886.1|192879.5|192805.3|232
1748417100000|2025-05-28 07:25:00|192950.5|192860.5|192921.6|192871.6|192955.1|192878.8|192917|192827|146
1748417400000|2025-05-28 07:30:00|192924|192874|192888.9|192838.9|192924|192874|192852.5|192798|147
1748417700000|2025-05-28 07:35:00|192891.1|192841.1|192892|192842|192893.9|192843.9|192853|192786.3|108
1748418000000|2025-05-28 07:40:00|192891.4|192841.4|192889.5|192839.5|192920.5|192852|192853|192794.2|311
1748418300000|2025-05-28 07:45:00|192887.6|192837.6|192868.1|192818.1|192913.1|192849.4|192850.5|192800.5|110
1748418600000|2025-05-28 07:50:00|192870.5|192820.5|192850.1|192800.1|192888.5|192838.5|192847.9|192784.3|100
1748418900000|2025-05-28 07:55:00|192851.7|192801.7|192906.4|192816.4|192906.4|192843.1|192851.7|192795|80
1748419200000|2025-05-28 08:00:00|192904.4|192814.4|192806|192716|192905.5|192841.4|192778.7|192710.1|125
1748419500000|2025-05-28 08:05:00|192807.9|192717.9|192856.7|192806.7|192856.7|192806.7|192805.5|192715.5|79
1748419800000|2025-05-28 08:10:00|192855.1|192805.1|192826.9|192736.9|192891.2|192807.2|192802.9|192712.9|137
1748420100000|2025-05-28 08:15:00|192829.8|192739.8|192897.5|192807.5|192897.5|192836.7|192827.5|192737.5|88
1748420400000|2025-05-28 08:20:00|192899.6|192809.6|192905.5|192815.5|192905.5|192836.4|192879.9|192799.9|86
1748420700000|2025-05-28 08:25:00|192905|192815|192970.5|192880.5|192973.9|192914.9|192887.5|192814.3|105
1748421000000|2025-05-28 08:30:00|192971|192881|193015.6|192925.6|193016.2|192950.2|192969.8|192879.8|117
1748421300000|2025-05-28 08:35:00|193015|192925|192985|192895|193015.3|192925.3|192967.8|192877.8|52
1748421600000|2025-05-28 08:40:00|192985.8|192895.8|192952.1|192902.1|192990.3|192911.9|192929.5|192873.6|94
1748421900000|2025-05-28 08:45:00|192958.2|192908.2|192983.7|192893.7|192988.8|192915.2|192952.5|192875|169
1748422200000|2025-05-28 08:50:00|192980.4|192890.4|192902.2|192852.2|192981.2|192913.5|192892.9|192842.9|117
1748422500000|2025-05-28 08:55:00|192902.5|192852.5|192901.8|192851.8|192926.3|192856.3|192882|192806.3|156
1748422800000|2025-05-28 09:00:00|192904.6|192854.6|192883.3|192793.3|192957.9|192886|192875.9|192785.9|288
1748423100000|2025-05-28 09:05:00|192885.9|192795.9|192915.1|192865.1|192941.4|192872.1|192879.1|192793.7|134
1748423400000|2025-05-28 09:10:00|192914.3|192864.3|192908.7|192858.7|192947|192880.6|192908.7|192840.5|109
1748423700000|2025-05-28 09:15:00|192910.7|192860.7|192886.9|192836.9|192933.4|192883.4|192881.8|192808.7|221
1748424000000|2025-05-28 09:20:00|192889.1|192839.1|192885.6|192835.6|192907.4|192841.6|192860|192810|149
1748424300000|2025-05-28 09:25:00|192883.4|192833.4|192891.9|192801.9|192914.1|192844.1|192847.9|192792.8|165
1748424600000|2025-05-28 09:30:00|192889.5|192799.5|192898.8|192808.8|192902|192835.8|192858.3|192795|119
1748424900000|2025-05-28 09:35:00|192901.1|192811.1|192785.1|192735.1|192906.1|192845.5|192777.6|192727.6|92
1748425200000|2025-05-28 09:40:00|192780.2|192730.2|192814|192764|192825.3|192769.3|192777.9|192712.4|101
1748425500000|2025-05-28 09:45:00|192817.6|192767.6|192805.5|192715.5|192825|192767.6|192768.8|192696.2|167
1748425800000|2025-05-28 09:50:00|192807.2|192717.2|192794.9|192704.9|192822.4|192732.4|192781.5|192691.5|101
1748426100000|2025-05-28 09:55:00|192796.6|192706.6|192831.1|192741.1|192831.8|192741.8|192772.1|192682.1|216
1748426400000|2025-05-28 10:00:00|192827.7|192737.7|192810.5|192760.5|192843.8|192772.3|192808.5|192734.9|184
1748426700000|2025-05-28 10:05:00|192810.8|192760.8|192776.4|192726.4|192833.4|192783.4|192774|192724|176
1748427000000|2025-05-28 10:10:00|192774.7|192724.7|192780.6|192730.6|192825|192749.3|192771.3|192705.5|108
1748427300000|2025-05-28 10:15:00|192799.5|192709.5|192780.1|192730.1|192805.2|192730.3|192755.8|192700.2|159
1748427600000|2025-05-28 10:20:00|192781.4|192731.4|192746.2|192696.2|192797.5|192734.2|192742.2|192676.1|97
1748427900000|2025-05-28 10:25:00|192744.4|192694.4|192768.1|192718.1|192777.5|192727.5|192743.5|192679.5|146
1748428200000|2025-05-28 10:30:00|192770.2|192720.2|192798|192708|192800.9|192730.6|192764.1|192695.8|209
1748428500000|2025-05-28 10:35:00|192797.3|192707.3|192774.4|192684.4|192800|192710|192768|192678|81
1748428800000|2025-05-28 10:40:00|192772.7|192682.7|192797.8|192707.8|192803.5|192713.5|192760.6|192670.6|52
1748429100000|2025-05-28 10:45:00|192797|192707|192837.1|192747.1|192841.5|192751.5|192795|192705|191
1748429400000|2025-05-28 10:50:00|192836.8|192746.8|192835.3|192745.3|192842|192752|192819.1|192729.1|57
1748429700000|2025-05-28 10:55:00|192834.6|192744.6|192920.3|192870.3|192924.3|192874.3|192803.3|192744.6|238
1748430000000|2025-05-28 11:00:00|192920.6|192870.6|192957.6|192907.6|192957.6|192907.6|192912.6|192849|288
1748430300000|2025-05-28 11:05:00|192951.4|192901.4|192899.4|192849.4|192970|192909.1|192895.5|192845.5|62
1748430600000|2025-05-28 11:10:00|192899|192849|192928.1|192878.1|192946|192881.8|192895.5|192831.5|126
1748430900000|2025-05-28 11:15:00|192946.5|192856.5|192967.2|192917.2|192988.7|192938.7|192915.8|192856.5|160
1748431200000|2025-05-28 11:20:00|192968.8|192918.8|192968.5|192918.5|193020|192956.2|192968.5|192918.5|48
1748431500000|2025-05-28 11:25:00|192964.5|192914.5|192962.2|192912.2|192974.4|192924.4|192955.2|192905.2|142
1748431800000|2025-05-28 11:30:00|192963.5|192913.5|192945.8|192895.8|192965|192914.5|192922.5|192872.5|77
1748432100000|2025-05-28 11:35:00|192921.3|192871.3|192948.6|192898.6|192956.8|192906.8|192907.5|192857.5|128
1748432400000|2025-05-28 11:40:00|192956|192906|192946.1|192896.1|192974.7|192911.1|192934.6|192879.8|41
1748432700000|2025-05-28 11:45:00|192957.4|192907.4|192976.4|192886.4|192997.5|192947.5|192939.6|192872.6|157
1748433000000|2025-05-28 11:50:00|192976.3|192886.3|193055|193005|193061.1|193005|192963.7|192886.3|97
1748433300000|2025-05-28 11:55:00|193058.3|193008.3|193069.9|193019.9|193083|193033|193038|192988|213
1748433600000|2025-05-28 12:00:00|193050.3|193000.3|193013.9|192963.9|193055|193001.2|192962|192912|254
1748433900000|2025-05-28 12:05:00|193018.7|192968.7|192972.3|192922.3|193062.3|193012.3|192961.9|192895.8|169
1748434200000|2025-05-28 12:10:00|192974.2|192924.2|192960.2|192910.2|193054.2|192994|192955.8|192885.7|175
1748434500000|2025-05-28 12:15:00|192955.1|192905.1|192915.8|192865.8|192982|192912.2|192908.7|192838|141
1748434800000|2025-05-28 12:20:00|192913.8|192863.8|192876.5|192826.5|192915.5|192865.5|192840.9|192777.3|293
1748435100000|2025-05-28 12:25:00|192874.6|192824.6|192863.3|192813.3|192915.8|192865.8|192847|192786.7|294
1748435400000|2025-05-28 12:30:00|192863.4|192813.4|192807.4|192757.4|192885.4|192819.1|192805.6|192735.9|249
1748435700000|2025-05-28 12:35:00|192808.4|192758.4|192811.6|192761.6|192868.5|192798.3|192802.3|192735.4|307
1748436000000|2025-05-28 12:40:00|192810.1|192760.1|192773.8|192723.8|192812.1|192762.1|192750.1|192693.1|143
1748436300000|2025-05-28 12:45:00|192773.5|192723.5|192881.3|192831.3|192890|192840|192751.6|192701.6|190
1748436600000|2025-05-28 12:50:00|192882.8|192832.8|192865.7|192815.7|192908|192845.5|192864.2|192806.7|225
1748436900000|2025-05-28 12:55:00|192865.6|192815.6|192945.8|192895.8|192946.8|192896.8|192863.7|192813.7|211
1748437200000|2025-05-28 13:00:00|192944.1|192894.1|192885.3|192835.3|192955.8|192905.8|192867.7|192817.7|213
1748437500000|2025-05-28 13:05:00|192886.5|192836.5|192834.6|192744.6|192913.7|192863.7|192811.7|192743.6|216
1748437800000|2025-05-28 13:10:00|192833.6|192743.6|192883.6|192833.6|192896.2|192846.2|192772.8|192722.8|216
1748438100000|2025-05-28 13:15:00|192870|192820|192929.7|192879.7|192970.6|192910.7|192870|192820|215
1748438400000|2025-05-28 13:20:00|192928|192878|193009.1|192919.1|193015.2|192936.8|192912.5|192862.5|188
1748438700000|2025-05-28 13:25:00|193001.1|192951.1|192999.5|192949.5|193019.6|192955.2|192921.5|192871.5|209
1748439000000|2025-05-28 13:30:00|192969.9|192919.9|192786.8|192736.8|192993.9|192943.9|192774.7|192724.7|341
1748439300000|2025-05-28 13:35:00|192788|192738|192817.9|192767.9|192844.4|192794.4|192732.1|192682.1|309
1748439600000|2025-05-28 13:40:00|192817.2|192767.2|192925|192875|192950.3|192884.9|192799|192749|313
1748439900000|2025-05-28 13:45:00|192927.2|192877.2|193058.6|193008.6|193081.7|193031.7|192902.5|192852.5|329
1748440200000|2025-05-28 13:50:00|193063.6|193013.6|192961.9|192911.9|193068.3|193018.3|192955.8|192886|311
1748440500000|2025-05-28 13:55:00|192961.6|192911.6|193061.3|193011.3|193089|193039|192936.1|192886.1|260
1748440800000|2025-05-28 14:00:00|193059.5|193009.5|193116.9|193066.9|193159.8|193109.8|193039.1|192989.1|235
1748441100000|2025-05-28 14:05:00|193115.7|193065.7|192975.2|192925.2|193120.8|193070.8|192966.1|192916.1|259
1748441400000|2025-05-28 14:10:00|192984.8|192934.8|193085.9|193035.9|193087.9|193037.9|192984.8|192934.8|174
1748441700000|2025-05-28 14:15:00|193080.5|193030.5|193260|193210|193260|193210|193080.5|193030.5|190
1748442000000|2025-05-28 14:20:00|193270.5|193180.5|193307.2|193257.2|193380.9|193330.9|193255.5|193180.5|168
1748442300000|2025-05-28 14:25:00|193314.3|193264.3|193311.1|193261.1|193344.3|193294.3|193281|193231|229
1748442600000|2025-05-28 14:30:00|193306.8|193256.8|193458.7|193408.7|193458.7|193408.7|193269.1|193219.1|224
1748442900000|2025-05-28 14:35:00|193454.1|193404.1|193549|193499|193609.3|193559.3|193445.4|193395.4|355
1748443200000|2025-05-28 14:40:00|193537.5|193487.5|193644.2|193594.2|193660.9|193610.9|193522.1|193472.1|355
1748443500000|2025-05-28 14:45:00|193641.5|193591.5|193742.7|193692.7|193808.2|193752.7|193602.5|193552.5|466
1748443800000|2025-05-28 14:50:00|193747.1|193697.1|193856.6|193806.6|193917.2|193867.2|193732.3|193682.3|504
1748444100000|2025-05-28 14:55:00|193854.6|193804.6|193859.1|193809.1|193986.2|193936.2|193845.3|193795.3|520
1748444400000|2025-05-28 15:00:00|193860|193810|193796.8|193746.8|193945.8|193895.8|193784.8|193734.8|382
1748444700000|2025-05-28 15:05:00|193803.2|193753.2|193700.2|193650.2|193835.4|193785.4|193675.8|193625.8|217
1748445000000|2025-05-28 15:10:00|193703.4|193653.4|193855.8|193765.8|193858.4|193808.4|193703.4|193653.4|386
1748445300000|2025-05-28 15:15:00|193849.6|193759.6|193884.6|193834.6|193956.5|193906.5|193824.5|193755.6|362
1748445600000|2025-05-28 15:20:00|193852.5|193802.5|194072.7|194022.7|194102.9|194033.6|193791.5|193741.5|348
1748445900000|2025-05-28 15:25:00|194075.9|194025.9|193925|193875|194092.3|194025.9|193923.4|193873.4|355
1748446200000|2025-05-28 15:30:00|193928.7|193878.7|194040|193990|194043.3|193993.3|193845.9|193795.9|394
1748446500000|2025-05-28 15:35:00|194040.1|193990.1|194114.2|194064.2|194203|194153|194040.1|193990.1|455
1748446800000|2025-05-28 15:40:00|194115.7|194065.7|194145.4|194095.4|194280.5|194230.5|194115|194065|360
1748447100000|2025-05-28 15:45:00|194142.1|194092.1|194188.1|194138.1|194237.6|194187.6|194103.7|194053.7|326
1748447400000|2025-05-28 15:50:00|194189.8|194139.8|194162.5|194112.5|194223.1|194173.1|194148.9|194098.9|254
1748447700000|2025-05-28 15:55:00|194163.3|194113.3|194213.3|194163.3|194219.5|194169.5|194149.2|194099.2|164
1748448000000|2025-05-28 16:00:00|194214.4|194164.4|194066.7|194016.7|194290.9|194215.4|194017|193967|318
1748448300000|2025-05-28 16:05:00|194064|194014|194112.4|194062.4|194148.3|194098.3|194038.4|193961|296
1748448600000|2025-05-28 16:10:00|194109.2|194059.2|194108.4|194058.4|194244.4|194181|194104.2|194054.2|326
1748448900000|2025-05-28 16:15:00|194108.5|194058.5|194050|193960|194140.9|194090.9|194029.6|193960|262
1748449200000|2025-05-28 16:20:00|194057.5|193967.5|194010.8|193960.8|194132.7|194082.7|194010.8|193960.8|230
1748449500000|2025-05-28 16:25:00|194004.6|193954.6|194120.6|194070.6|194150.5|194100.5|194004.6|193954.6|360
1748449800000|2025-05-28 16:30:00|194121.8|194071.8|194068.4|194018.4|194121.8|194071.8|194062.9|193995|178
1748450100000|2025-05-28 16:35:00|194064.6|194014.6|194049.9|193999.9|194064.6|194014.6|193990.9|193940.9|147
1748450400000|2025-05-28 16:40:00|194049.2|193999.2|193983.4|193933.4|194049.2|193999.2|193948.2|193898.2|205
1748450700000|2025-05-28 16:45:00|193982.9|193932.9|194033.7|193983.7|194049.4|193999.4|193978.6|193928.6|142
1748451000000|2025-05-28 16:50:00|194035.6|193985.6|194030.1|193980.1|194084|194034|194027.5|193977.5|101
1748451300000|2025-05-28 16:55:00|194030|193980|193997.9|193947.9|194030.1|193980.1|193995.9|193945.9|118
1748451600000|2025-05-28 17:00:00|193997|193947|193955.2|193905.2|193999.6|193949.6|193919.4|193869.4|224
1748451900000|2025-05-28 17:05:00|193952.7|193902.7|193847.7|193797.7|193969.1|193919.1|193842.8|193792.8|132
1748452200000|2025-05-28 17:10:00|193848.9|193798.9|193799.4|193749.4|193848.9|193798.9|193798.2|193748.2|89
1748452500000|2025-05-28 17:15:00|193800.5|193750.5|193845.4|193795.4|193871.5|193821.5|193798|193748|129
1748452800000|2025-05-28 17:20:00|193844.3|193794.3|193788.6|193738.6|193844.9|193794.9|193751.4|193701.4|165
1748453100000|2025-05-28 17:25:00|193791.6|193741.6|193832.3|193782.3|193860.3|193810.3|193765.7|193715.7|118
1748453400000|2025-05-28 17:30:00|193836.2|193786.2|193831.3|193781.3|193883.1|193833.1|193830.1|193780.1|171
1748453700000|2025-05-28 17:35:00|193820.2|193770.2|193788.3|193738.3|193820.2|193770.2|193741.9|193691.9|132
1748454000000|2025-05-28 17:40:00|193790.2|193740.2|193895.5|193845.5|193899.3|193849.3|193787.2|193737.2|113
1748454300000|2025-05-28 17:45:00|193893.5|193843.5|193836.9|193786.9|193893.5|193843.5|193805.6|193755.6|135
1748454600000|2025-05-28 17:50:00|193861.1|193811.1|193920.7|193870.7|193921.1|193871.1|193859.2|193809.2|97
1748454900000|2025-05-28 17:55:00|193915.7|193865.7|193895.7|193805.7|193924.3|193874.3|193877|193805.7|66
1748455200000|2025-05-28 18:00:00|193896.2|193806.2|193895.5|193845.5|193925.8|193853|193839.8|193789.8|127
1748455500000|2025-05-28 18:05:00|193895|193845|193873.5|193823.5|193895.4|193845.4|193859|193809|112
1748455800000|2025-05-28 18:10:00|193873.8|193823.8|193911.2|193861.2|193914.3|193864.3|193858.3|193808.3|110
1748456100000|2025-05-28 18:15:00|193909.6|193859.6|193972.9|193922.9|193989.6|193939.6|193909.6|193859.6|181
1748456400000|2025-05-28 18:20:00|193974|193924|194013.7|193963.7|194031.3|193981.3|193969.5|193919.5|157
1748456700000|2025-05-28 18:25:00|194012.5|193962.5|194106.5|194056.5|194119.8|194069.8|193999.2|193949.2|198
1748457000000|2025-05-28 18:30:00|194107.7|194057.7|194195|194145|194220.6|194170.6|194078.5|194028.5|199
1748457300000|2025-05-28 18:35:00|194194.5|194144.5|194181.7|194131.7|194194.6|194144.6|194139.3|194089.3|153
1748457600000|2025-05-28 18:40:00|194183|194133|194114.5|194064.5|194251.9|194201.9|194111|194061|226
1748457900000|2025-05-28 18:45:00|194114.1|194064.1|194145.2|194095.2|194164.6|194114.6|194104.7|194047.1|223
1748458200000|2025-05-28 18:50:00|194144.4|194094.4|194143.5|194093.5|194146.3|194096.3|194058.4|194008.4|291
1748458500000|2025-05-28 18:55:00|194144.5|194094.5|194100.1|194050.1|194146.2|194096.2|194038.4|193988.4|385
1748458800000|2025-05-28 19:00:00|194103.5|194053.5|194134.9|194084.9|194148.3|194098.3|194073.5|194023.5|171
1748459100000|2025-05-28 19:05:00|194132.6|194082.6|194104.1|194054.1|194136.9|194086.9|194063.4|194013.4|147
1748459400000|2025-05-28 19:10:00|194102.8|194052.8|194095.6|194045.6|194133.8|194083.8|194054.8|194004.8|209
1748459700000|2025-05-28 19:15:00|194096.2|194046.2|194105.9|194055.9|194152.3|194102.3|194074.7|194024.7|159
1748460000000|2025-05-28 19:20:00|194106.2|194056.2|194182.9|194132.9|194185.3|194135.3|194104|194054|162
1748460300000|2025-05-28 19:25:00|194182.4|194132.4|194182.9|194132.9|194240.7|194190.7|194178.2|194116.8|141
1748460600000|2025-05-28 19:30:00|194182.6|194132.6|194132.5|194082.5|194191.1|194141.1|194126.7|194076.7|172
1748460900000|2025-05-28 19:35:00|194134.6|194084.6|194106.5|194056.5|194176|194126|194096.9|194046.9|144
1748461200000|2025-05-28 19:40:00|194105.2|194055.2|194064.7|194014.7|194108.4|194058.4|194050.3|194000.3|137
1748461500000|2025-05-28 19:45:00|194066.7|194016.7|194104.5|194054.5|194139.1|194089.1|194064.6|194014.6|162
1748461800000|2025-05-28 19:50:00|194107.4|194057.4|194204.5|194154.5|194222.8|194172.8|194102.9|194052.9|311
1748462100000|2025-05-28 19:55:00|194206.3|194156.3|194171.7|194121.7|194211.8|194161.8|194145.7|194095.7|404
1748462400000|2025-05-28 20:00:00|194171.4|194121.4|194188.5|194098.5|194201.1|194145.3|194161.1|194098.5|247
1748462700000|2025-05-28 20:05:00|194190.9|194100.9|194149.3|194059.3|194194.5|194104.5|194068.1|194018.1|122
1748463000000|2025-05-28 20:10:00|194129.4|194079.4|194122.8|194032.8|194148.7|194085.7|194096.6|194028.2|52
1748463300000|2025-05-28 20:15:00|194098|194048|194101.2|194051.2|194127|194056.4|194098|194022.4|42
1748463600000|2025-05-28 20:20:00|194104|194054|194066.1|194016.1|194141.8|194091.8|194062.2|194012.2|106
1748463900000|2025-05-28 20:25:00|194069.4|194019.4|194067.8|194017.8|194093.2|194022.1|194046.9|193994.6|88
1748464200000|2025-05-28 20:30:00|194069.7|194019.7|194093.2|194043.2|194106.6|194056.6|194035.5|193985.5|52
1748464500000|2025-05-28 20:35:00|194089.9|194039.9|194068.5|194018.5|194127.5|194072.5|194066.1|194016.1|62
1748464800000|2025-05-28 20:40:00|194064.5|194014.5|194116.1|194066.1|194136.3|194066.4|194062.4|194012.4|100
1748465100000|2025-05-28 20:45:00|194130.8|194080.8|194168.2|194078.2|194168.2|194097.3|194126.9|194061.9|41
1748465400000|2025-05-28 20:50:00|194167.1|194077.1|194029.2|193939.2|194207.5|194157.5|194023.7|193933.7|120
1748465700000|2025-05-28 20:55:00|194034.7|193944.7|193893.3|193803.3|194054|193964|193888.7|193779.8|167
1748466000000|2025-05-28 21:00:00|193892.6|193802.6|194130|193820|194130|193820|193892.6|193792.7|3
1748466300000|2025-05-28 21:05:00|194105.6|193795.6|194114.5|193804.5|194114.5|193804.5|194099.1|193789.1|4
1748466600000|2025-05-28 21:10:00|194114.2|193804.2|194130|193820|194130|193820|194107.5|193797.5|6
1748466900000|2025-05-28 21:15:00|194118.2|193808.2|194118.2|193808.2|194130|193820|194118.2|193808.2|3
1748467200000|2025-05-28 21:20:00|194100.5|193790.5|194127.2|193817.2|194127.2|193817.2|194100.5|193790.5|6
1748467500000|2025-05-28 21:25:00|194118.2|193808.2|194105.1|193795.1|194118.2|193808.2|194104.9|193794.9|4
1748467800000|2025-05-28 21:30:00|194108.7|193798.7|194109|193799|194109|193799|194108.7|193798.7|3
1748468100000|2025-05-28 21:35:00|194111.2|193801.2|194113|193803|194113|193803|194111.2|193801.2|2
1748468400000|2025-05-28 21:40:00|194113.1|193803.1|194118.6|193808.6|194124.3|193814.3|194112.7|193802.7|4
1748468700000|2025-05-28 21:45:00|194126.5|193816.5|194118.1|193808.1|194129.4|193819.4|194107.4|193797.4|9
1748469000000|2025-05-28 21:50:00|194116.2|193806.2|194118|193808|194118|193808|194116.1|193806.1|5
1748469300000|2025-05-28 21:55:00|194126.7|193816.7|194142.4|193832.4|194153.9|193843.9|194124.6|193814.6|10
1748469600000|2025-05-28 22:00:00|194138|193828|194176.3|193956.3|194230|193956.3|194130|193820|26
1748469900000|2025-05-28 22:05:00|194171.8|193987.9|194144.2|194054.2|194181.9|194054.4|194099.3|193977|50
1748470200000|2025-05-28 22:10:00|194179.7|194020|194144.4|194054.4|194192|194055.2|194144|194008|23
1748470500000|2025-05-28 22:15:00|194144.3|194054.3|194158.4|194068.4|194162.9|194072.9|194144.3|194054.3|23
1748470800000|2025-05-28 22:20:00|194159.8|194069.8|194153.6|194063.6|194180.6|194071|194149.8|194028.1|27
1748471100000|2025-05-28 22:25:00|194153.7|194063.7|194173.7|194083.7|194204.7|194083.7|194150.5|194031.2|32
1748471400000|2025-05-28 22:30:00|194173.6|194083.6|194127.7|194037.7|194173.6|194083.6|194127.7|194037.7|15
1748471700000|2025-05-28 22:35:00|194129.7|194039.7|194088.2|193998.2|194129.7|194039.7|194084.9|193994.9|29
1748472000000|2025-05-28 22:40:00|194087.1|193997.1|194105.3|194015.3|194105.3|194015.3|194087.1|193997.1|21
1748472300000|2025-05-28 22:45:00|194103|194013|194098.3|194008.3|194120.3|194030.3|194094.5|194004.5|29
1748472600000|2025-05-28 22:50:00|194098.4|194008.4|194005.2|193915.2|194115.5|194025.5|193991.2|193901.2|64
1748472900000|2025-05-28 22:55:00|193997.8|193907.8|193977.4|193887.4|194005.3|193915.3|193968.3|193878.3|51
1748473200000|2025-05-28 23:00:00|193981|193891|194039.1|193949.1|194058.2|193968.2|193981|193891|79
1748473500000|2025-05-28 23:05:00|194028.2|193938.2|194035.2|193945.2|194053.7|193963.7|194002.1|193912.1|86
1748473800000|2025-05-28 23:10:00|194033.7|193943.7|194096.9|194006.9|194114.2|194024.2|194024.3|193934.3|159
1748474100000|2025-05-28 23:15:00|194085.6|193995.6|194101.8|194011.8|194117.7|194027.7|194028.6|193938.6|158
1748474400000|2025-05-28 23:20:00|194100.4|194010.4|193916.7|193826.7|194132.5|194042.5|193916.7|193826.7|104
1748474700000|2025-05-28 23:25:00|193922.3|193832.3|193738|193648|193990.2|193900.2|193707.6|193617.6|152
1748475000000|2025-05-28 23:30:00|193736.4|193646.4|193669|193579|193820.1|193730.1|193669|193579|177
1748475300000|2025-05-28 23:35:00|193669.4|193579.4|193817.7|193727.7|193925.2|193835.2|193627.6|193537.6|319
1748475600000|2025-05-28 23:40:00|193824|193734|194115.5|194025.5|194120.8|194030.8|193820.7|193730.7|179
1748475900000|2025-05-28 23:45:00|194091.4|194001.4|193853|193763|194304.1|194214.1|193846.9|193756.9|201
1748476200000|2025-05-28 23:50:00|193851.7|193761.7|193747.6|193657.6|193912|193822|193721.3|193631.3|235
1748476500000|2025-05-28 23:55:00|193745|193655|193994.5|193904.5|194001|193911|193745|193655|281
1748476800000|2025-05-29 00:00:00|193981|193891|193982.4|193892.4|194091.3|193990.3|193975.5|193872.3|385
1748477100000|2025-05-29 00:05:00|193987.2|193897.2|193768.2|193678.2|194101.7|194007.6|193720|193630|314
1748477400000|2025-05-29 00:10:00|193765.4|193675.4|193780.6|193690.6|193816.9|193726.9|193723.3|193633.3|169
1748477700000|2025-05-29 00:15:00|193777.5|193687.5|193902.9|193812.9|193966.7|193876.7|193769|193679|206
1748478000000|2025-05-29 00:20:00|193900.7|193810.7|193744.8|193654.8|193904.5|193814.5|193674.2|193584.2|221
1748478300000|2025-05-29 00:25:00|193721.9|193631.9|193890.4|193800.4|193900.5|193810.5|193693.3|193603.3|253
1748478600000|2025-05-29 00:30:00|193894.6|193804.6|193911.3|193821.3|193978.4|193888.4|193894.6|193804.6|144
1748478900000|2025-05-29 00:35:00|193913.8|193823.8|193912.2|193822.2|193978.1|193888.1|193904.6|193814.6|138
1748479200000|2025-05-29 00:40:00|193908.6|193818.6|193985.1|193895.1|193991.6|193901.6|193908.6|193818.6|205
1748479500000|2025-05-29 00:45:00|193993.2|193903.2|193967.1|193877.1|193993.4|193903.4|193910.7|193820.7|152
1748479800000|2025-05-29 00:50:00|193961.1|193871.1|193891.9|193801.9|194008.6|193918.6|193885.4|193795.4|191
1748480100000|2025-05-29 00:55:00|193890.2|193800.2|193865.9|193775.9|193890.2|193800.2|193777.9|193687.9|329
1748480400000|2025-05-29 01:00:00|193865.1|193775.1|193973.8|193883.8|193978.9|193888.9|193844.2|193754.2|179
1748480700000|2025-05-29 01:05:00|193956|193866|193953.7|193863.7|193975.6|193885.6|193884.8|193794.8|202
1748481000000|2025-05-29 01:10:00|193955.4|193865.4|193918.1|193828.1|193977.4|193887.4|193895.1|193805.1|243
1748481300000|2025-05-29 01:15:00|193919.4|193829.4|194091.5|194001.5|194094.7|194004.7|193919.4|193829.4|212
1748481600000|2025-05-29 01:20:00|194090.3|194000.3|193975.9|193885.9|194090.3|194000.3|193973|193883|200
1748481900000|2025-05-29 01:25:00|193978.9|193888.9|193970.8|193880.8|194012.8|193922.8|193963.5|193873.5|108
1748482200000|2025-05-29 01:30:00|193973.9|193883.9|194013.8|193923.8|194047.1|193957.1|193964.6|193874.6|177
1748482500000|2025-05-29 01:35:00|194017.7|193927.7|193907.5|193817.5|194024.2|193934.2|193889|193799|184
1748482800000|2025-05-29 01:40:00|193923.1|193833.1|193874|193784|193923.1|193833.1|193853.8|193763.8|110
1748483100000|2025-05-29 01:45:00|193924.8|193834.8|193946|193856|193949.3|193859.3|193870.8|193780.8|127
1748483400000|2025-05-29 01:50:00|193947.7|193857.7|193925.6|193835.6|193990.8|193900.8|193905.1|193815.1|145
1748483700000|2025-05-29 01:55:00|193924.2|193834.2|193872.3|193782.3|193925.6|193835.6|193852.9|193762.9|162
1748484000000|2025-05-29 02:00:00|193882.8|193792.8|193994.1|193904.1|193994.1|193904.1|193860.9|193770.9|164
1748484300000|2025-05-29 02:05:00|193995.8|193905.8|193985.2|193895.2|194017.1|193927.1|193967.3|193877.3|158
1748484600000|2025-05-29 02:10:00|193979.3|193889.3|193961.3|193871.3|193979.4|193889.4|193946|193856|105
1748484900000|2025-05-29 02:15:00|193962.7|193872.7|193965.5|193875.5|193992.9|193902.9|193948.9|193858.9|113
1748485200000|2025-05-29 02:20:00|193967.3|193877.3|193950.8|193860.8|193970.6|193880.6|193917.1|193827.1|114
1748485500000|2025-05-29 02:25:00|193950.3|193860.3|193947|193857|193963.6|193873.6|193931.2|193841.2|75
1748485800000|2025-05-29 02:30:00|193944.3|193854.3|193911.1|193821.1|193947|193857|193895.3|193805.3|88
1748486100000|2025-05-29 02:35:00|193913.4|193823.4|193911.1|193821.1|193927|193837|193908|193818|88
1748486400000|2025-05-29 02:40:00|193912.6|193822.6|193865.7|193775.7|193920.7|193830.7|193851.5|193761.5|218
1748486700000|2025-05-29 02:45:00|193866.4|193776.4|193870.3|193780.3|193887.5|193797.5|193857.9|193767.9|100
1748487000000|2025-05-29 02:50:00|193869.8|193779.8|193919.5|193829.5|193943.5|193853.5|193862.7|193772.7|87
1748487300000|2025-05-29 02:55:00|193921.7|193831.7|193966.8|193876.8|193977.6|193887.6|193916.3|193826.3|145
1748487600000|2025-05-29 03:00:00|193965.5|193875.5|194064.3|193974.3|194067.9|193977.9|193964|193874|91
1748487900000|2025-05-29 03:05:00|194081.7|193991.7|194050.3|193960.3|194083.7|193993.7|194026.7|193936.7|111
1748488200000|2025-05-29 03:10:00|194046.5|193956.5|194029.4|193939.4|194066|193976|194023.6|193933.6|90
1748488500000|2025-05-29 03:15:00|194026.9|193936.9|193980.6|193890.6|194038.2|193948.2|193980.4|193890.4|63
1748488800000|2025-05-29 03:20:00|193984|193894|193959.4|193869.4|193990.1|193900.1|193937.7|193847.7|133
1748489100000|2025-05-29 03:25:00|193961.9|193871.9|193957.6|193867.6|193984.7|193894.7|193947.9|193857.9|119
1748489400000|2025-05-29 03:30:00|193955.8|193865.8|193935.8|193845.8|193957.6|193867.6|193914.4|193824.4|111
1748489700000|2025-05-29 03:35:00|193936.2|193846.2|193942.2|193852.2|193956.2|193866.2|193926.3|193836.3|115
1748490000000|2025-05-29 03:40:00|193947.3|193857.3|193934.7|193844.7|193951.2|193861.2|193918.5|193828.5|135
1748490300000|2025-05-29 03:45:00|193938.9|193848.9|193938|193848|193958.5|193868.5|193925.3|193835.3|140
1748490600000|2025-05-29 03:50:00|193938.6|193848.6|193953.7|193863.7|193968.5|193878.5|193930.5|193840.5|132
1748490900000|2025-05-29 03:55:00|193954|193864|193962|193872|193986.9|193896.9|193954|193864|83
1748491200000|2025-05-29 04:00:00|193968.1|193878.1|194017.6|193927.6|194029.5|193939.5|193967|193877|104
1748491500000|2025-05-29 04:05:00|194016.6|193926.6|194041.8|193951.8|194052.8|193962.8|194010.5|193920.5|60
1748491800000|2025-05-29 04:10:00|194032.5|193942.5|193983|193893|194040.9|193950.9|193983|193893|98
1748492100000|2025-05-29 04:15:00|193986.6|193896.6|193929.5|193839.5|193994|193904|193910.5|193820.5|76
1748492400000|2025-05-29 04:20:00|193927.5|193837.5|193910.2|193820.2|193931.5|193841.5|193903.6|193813.6|91
1748492700000|2025-05-29 04:25:00|193910.8|193820.8|193931.5|193841.5|193948.7|193865.3|193910.8|193820.8|84
1748493000000|2025-05-29 04:30:00|193927.4|193837.4|193934|193844|193938.2|193862.2|193898.5|193808.5|118
1748493300000|2025-05-29 04:35:00|193926.7|193836.7|193931.5|193841.5|193943.5|193853.5|193923.7|193833.7|62
1748493600000|2025-05-29 04:40:00|193935|193845|193909.1|193819.1|193972.4|193845|193885.4|193756.2|57
1748493900000|2025-05-29 04:45:00|193907.6|193817.6|193913.3|193823.3|193915.6|193825.6|193900|193810|54
1748494200000|2025-05-29 04:50:00|193913.8|193823.8|193916.4|193826.4|193945.4|193879.9|193911.5|193821.5|97
1748494500000|2025-05-29 04:55:00|193914.3|193824.3|193879.8|193789.8|193918.5|193828.5|193866.5|193776.5|139
1748494800000|2025-05-29 05:00:00|193877.9|193787.9|193917.3|193827.3|193927|193837|193875.2|193785.2|204
1748495100000|2025-05-29 05:05:00|193914.5|193824.5|193937|193847|193984.5|193894.5|193911|193821|315
1748495400000|2025-05-29 05:10:00|193939.4|193849.4|193968.1|193878.1|193968.6|193878.6|193930.2|193840.2|133
1748495700000|2025-05-29 05:15:00|193972.6|193882.6|193893.9|193803.9|193978.4|193888.4|193885|193795|243
1748496000000|2025-05-29 05:20:00|193891.8|193801.8|193906.3|193816.3|193909.3|193819.3|193863.2|193773.2|148
1748496300000|2025-05-29 05:25:00|193905|193815|193909|193819|193930.4|193840.4|193892.3|193802.3|330
1748496600000|2025-05-29 05:30:00|193915|193825|193900|193810|193955|193865|193896.8|193806.8|219
1748496900000|2025-05-29 05:35:00|193895|193805|194004.1|193914.1|194011.6|193921.6|193887.5|193797.5|177
1748497200000|2025-05-29 05:40:00|194005|193915|193975|193885|194010.5|193920.5|193955.1|193865.1|153
1748497500000|2025-05-29 05:45:00|193970.6|193880.6|193983|193893|193997.6|193907.6|193960.6|193870.6|179
1748497800000|2025-05-29 05:50:00|193984|193894|193940|193850|194009.5|193919.5|193937.3|193847.3|391
1748498100000|2025-05-29 05:55:00|193934.5|193844.5|193927.9|193837.9|193947.9|193857.9|193912.9|193822.9|386
1748498400000|2025-05-29 06:00:00|193922.9|193832.9|193951.6|193861.6|193981.2|193891.2|193903.4|193813.4|346
1748498700000|2025-05-29 06:05:00|193953.4|193863.4|193894.1|193804.1|193956.2|193866.2|193876|193786|272
1748499000000|2025-05-29 06:10:00|193903.6|193813.6|193830|193740|193906.9|193816.9|193823.2|193733.2|151
1748499300000|2025-05-29 06:15:00|193827.1|193737.1|193826|193736|193842.4|193752.4|193790.1|193700.1|231
1748499600000|2025-05-29 06:20:00|193824|193734|193734.8|193644.8|193826|193736|193730.8|193640.8|205
1748499900000|2025-05-29 06:25:00|193736.7|193646.7|193672.8|193582.8|193746|193656|193669|193579|323
1748500200000|2025-05-29 06:30:00|193667.8|193577.8|193683.3|193593.3|193708.5|193618.5|193657|193567|197
1748500500000|2025-05-29 06:35:00|193685.8|193595.8|193761.4|193671.4|193761.4|193671.4|193685.8|193595.8|229
1748500800000|2025-05-29 06:40:00|193765|193675|193794.9|193704.9|193817.6|193727.6|193748.9|193658.9|251
1748501100000|2025-05-29 06:45:00|193794.2|193704.2|193798.2|193708.2|193835|193745|193744.9|193675.5|176
1748501400000|2025-05-29 06:50:00|193799.4|193709.4|193822.7|193732.7|193831.7|193741.7|193753.1|193663.1|196
1748501700000|2025-05-29 06:55:00|193819.2|193729.2|193825.5|193735.5|193839.5|193749.5|193805|193715|206
1748502000000|2025-05-29 07:00:00|193827.2|193737.2|193792.5|193702.5|193835.5|193745.5|193711.7|193621.7|397
1748502300000|2025-05-29 07:05:00|193791.6|193701.6|193794.1|193704.1|193821.2|193731.2|193773|193683|354
1748502600000|2025-05-29 07:10:00|193797.9|193707.9|193738.2|193648.2|193804.9|193714.9|193713.4|193623.4|350
1748502900000|2025-05-29 07:15:00|193742.7|193652.7|193788.4|193698.4|193794.6|193704.6|193732|193642|397
1748503200000|2025-05-29 07:20:00|193782.5|193692.5|193735.6|193645.6|193796.8|193706.8|193719.1|193629.1|275
1748503500000|2025-05-29 07:25:00|193742.6|193652.6|193711.5|193621.5|193766|193676|193708.6|193618.6|233
1748503800000|2025-05-29 07:30:00|193709.2|193619.2|193721.8|193631.8|193739.2|193649.2|193702.9|193612.9|305
1748504100000|2025-05-29 07:35:00|193721|193631|193659|193569|193733.3|193643.3|193616.1|193526.1|179
1748504400000|2025-05-29 07:40:00|193665.6|193575.6|193664.9|193574.9|193714.4|193624.4|193641|193551|215
1748504700000|2025-05-29 07:45:00|193663.2|193573.2|193761.2|193671.2|193765|193692.5|193660.9|193570.9|79
1748505000000|2025-05-29 07:50:00|193765|193675|193719.5|193629.5|193773.6|193683.6|193683.3|193593.3|147
1748505300000|2025-05-29 07:55:00|193721.9|193631.9|193709.2|193619.2|193730|193640|193678.1|193588.1|388
1748505600000|2025-05-29 08:00:00|193712.9|193622.9|193785|193695|193787.1|193697.1|193699.5|193609.5|195
1748505900000|2025-05-29 08:05:00|193786|193696|193720|193630|193790|193700|193684.9|193594.9|157
1748506200000|2025-05-29 08:10:00|193719.2|193629.2|193721.1|193631.1|193731.6|193641.6|193692.9|193602.9|253
1748506500000|2025-05-29 08:15:00|193728.1|193638.1|193829|193739|193834.3|193744.3|193728.1|193638.1|167
1748506800000|2025-05-29 08:20:00|193831.1|193741.1|193868.5|193778.5|193893.3|193803.3|193808.7|193718.7|195
1748507100000|2025-05-29 08:25:00|193872|193782|193910.4|193820.4|193914.7|193824.7|193824.7|193734.7|218
1748507400000|2025-05-29 08:30:00|193912.8|193822.8|193921.4|193831.4|193934.8|193844.8|193889.4|193799.4|223
1748507700000|2025-05-29 08:35:00|193918.2|193828.2|193888.3|193798.3|193918.2|193828.2|193851.1|193761.1|161
1748508000000|2025-05-29 08:40:00|193892.2|193802.2|193877.6|193787.6|193922.1|193832.1|193872.3|193782.3|222
1748508300000|2025-05-29 08:45:00|193879.7|193789.7|193830|193740|193883.3|193802.3|193813|193740|155
1748508600000|2025-05-29 08:50:00|193833.6|193743.6|193847.1|193757.1|193853.7|193780.7|193767.7|193717.7|248
1748508900000|2025-05-29 08:55:00|193845.7|193755.7|193839.7|193749.7|193852|193769.8|193793.1|193721.1|285
1748509200000|2025-05-29 09:00:00|193840.1|193750.1|193773.1|193723.1|193879.9|193807.5|193762.2|193689.3|222
1748509500000|2025-05-29 09:05:00|193773.9|193723.9|193776.5|193726.5|193798.1|193727.8|193762|193688.7|206
1748509800000|2025-05-29 09:10:00|193774|193724|193749.6|193699.6|193797.6|193727.6|193732.9|193682.9|239
1748510100000|2025-05-29 09:15:00|193754.1|193704.1|193788|193698|193821.5|193743.4|193748.1|193698|205
1748510400000|2025-05-29 09:20:00|193790|193700|193763.4|193673.4|193819.6|193729.6|193759.8|193669.8|248
1748510700000|2025-05-29 09:25:00|193763.1|193673.1|193707.7|193617.7|193775.6|193685.6|193685.8|193595.8|245
1748511000000|2025-05-29 09:30:00|193708.5|193618.5|193702.9|193612.9|193715|193649.5|193671.6|193581.6|169
1748511300000|2025-05-29 09:35:00|193704.5|193614.5|193648.3|193558.3|193704.5|193614.5|193634.5|193544.5|126
1748511600000|2025-05-29 09:40:00|193650.8|193560.8|193630.9|193540.9|193679.9|193589.9|193623.7|193533.7|102
1748511900000|2025-05-29 09:45:00|193630|193540|193641.3|193551.3|193642|193552|193588.1|193534.3|60
1748512200000|2025-05-29 09:50:00|193642.9|193552.9|193763.1|193673.1|193777.5|193698.6|193642.9|193552.9|229
1748512500000|2025-05-29 09:55:00|193764.6|193674.6|193787.4|193697.4|193820.7|193743.9|193729.6|193639.6|324
1748512800000|2025-05-29 10:00:00|193787.2|193697.2|193789.4|193699.4|193850.3|193760.3|193772.3|193694.8|238
1748513100000|2025-05-29 10:05:00|193789.9|193699.9|193751.9|193661.9|193811|193721|193739|193649|186
1748513400000|2025-05-29 10:10:00|193754.2|193664.2|193772.9|193682.9|193774.6|193684.6|193740.6|193650.6|169
1748513700000|2025-05-29 10:15:00|193771.6|193681.6|193819.1|193769.1|193867.9|193777.9|193771.6|193681.6|155
1748514000000|2025-05-29 10:20:00|193818.7|193768.7|193890.2|193800.2|193895.8|193816.6|193817.3|193767.3|119
1748514300000|2025-05-29 10:25:00|193888.6|193798.6|193873.1|193783.1|193891.1|193813.7|193838|193780|116
1748514600000|2025-05-29 10:30:00|193874.3|193784.3|193891.7|193801.7|193946.2|193881.8|193864.4|193774.4|119
1748514900000|2025-05-29 10:35:00|193894.3|193804.3|193971.1|193881.1|193981.7|193903.7|193886.6|193796.6|119
1748515200000|2025-05-29 10:40:00|193974.7|193884.7|194041.8|193951.8|194061.9|193971.9|193972.9|193882.9|110
1748515500000|2025-05-29 10:45:00|194043.9|193953.9|194006.3|193916.3|194055.4|193965.4|194005.5|193915.5|120
1748515800000|2025-05-29 10:50:00|194005.5|193915.5|194039.8|193989.8|194044.5|193994.5|193968.7|193899|153
1748516100000|2025-05-29 10:55:00|194036.8|193986.8|194075.9|194025.9|194082|194032|194018.3|193968.3|202
1748516400000|2025-05-29 11:00:00|194077.2|194027.2|194083.4|193993.4|194110.8|194052.7|194035.7|193945.7|307
1748516700000|2025-05-29 11:05:00|194088.2|193998.2|194103.7|194053.7|194121.2|194071.2|194052.7|193992.2|336
1748517000000|2025-05-29 11:10:00|194106|194056|194140.5|194090.5|194142.9|194092.9|194086.9|194036.9|165
1748517300000|2025-05-29 11:15:00|194139.7|194089.7|194128|194078|194140.5|194090.5|194085.2|194014.9|157
1748517600000|2025-05-29 11:20:00|194122.8|194072.8|194200.3|194150.3|194206.1|194156.1|194087.9|194037.9|128
1748517900000|2025-05-29 11:25:00|194198.3|194148.3|194150.9|194100.9|194210.2|194156.1|194137.3|194063.8|124
1748518200000|2025-05-29 11:30:00|194153.2|194103.2|194048.7|193998.7|194155|194105|194023|193959.3|248
1748518500000|2025-05-29 11:35:00|194046.2|193996.2|193953.1|193903.1|194053|194003|193948.7|193880.1|297
1748518800000|2025-05-29 11:40:00|193957.6|193907.6|194061.5|193971.5|194095.7|194013.3|193957.6|193907.6|189
1748519100000|2025-05-29 11:45:00|194071.8|193981.8|194050.2|194000.2|194076.4|194012.6|193980.9|193930.9|247
1748519400000|2025-05-29 11:50:00|194053.4|194003.4|194087.9|194037.9|194102.4|194052.4|194031.8|193981.8|225
1748519700000|2025-05-29 11:55:00|194088.8|194038.8|194181.9|194131.9|194181.9|194131.9|194070.7|194020.7|339
1748520000000|2025-05-29 12:00:00|194183.1|194133.1|194095.1|194045.1|194192|194142|194069.7|194019.7|320
1748520300000|2025-05-29 12:05:00|194100.5|194050.5|194028.6|193978.6|194103.7|194053.7|194003.1|193953.1|339
1748520600000|2025-05-29 12:10:00|194029.7|193979.7|193937.8|193887.8|194083.3|194033.3|193937.6|193887.6|208
1748520900000|2025-05-29 12:15:00|193929.5|193879.5|193877.7|193827.7|193958|193908|193825.4|193775.4|377
1748521200000|2025-05-29 12:20:00|193884.9|193834.9|193717.7|193667.7|193886|193836|193688.8|193606.9|208
1748521500000|2025-05-29 12:25:00|193717.9|193667.9|193755.1|193469.4|193755.1|193675.9|193531.8|193469.4|242
1748521800000|2025-05-29 12:30:00|193735.8|193481.2|193435|193385|193735.8|193571.8|193429.1|193361.7|362
1748522100000|2025-05-29 12:35:00|193432|193382|193479.5|193429.5|193490|193440|193361|193305.8|430
1748522400000|2025-05-29 12:40:00|193480.8|193430.8|193326.9|193276.9|193564.2|193514.2|193324.9|193274.9|450
1748522700000|2025-05-29 12:45:00|193324.7|193274.7|193323.8|193273.8|193406.7|193356.7|193257.5|193207.5|286
1748523000000|2025-05-29 12:50:00|193328.8|193278.8|193267.8|193217.8|193351.5|193301.5|193260.4|193210.4|327
1748523300000|2025-05-29 12:55:00|193267.1|193217.1|193303.1|193253.1|193306.1|193256.1|193259.2|193209.2|252
1748523600000|2025-05-29 13:00:00|193300.8|193250.8|193211.7|193161.7|193300.8|193250.8|193136.8|193086.8|539
1748523900000|2025-05-29 13:05:00|193226.1|193176.1|193285.3|193235.3|193285.6|193235.6|193134.1|193075|455
1748524200000|2025-05-29 13:10:00|193272.9|193222.9|193278.8|193228.8|193298|193248|193109|193059|265
1748524500000|2025-05-29 13:15:00|193277.4|193227.4|193295.5|193245.5|193365.1|193315.1|193270.5|193220.5|219
1748524800000|2025-05-29 13:20:00|193292|193242|193261.4|193211.4|193298.3|193248.3|193204|193154|329
1748525100000|2025-05-29 13:25:00|193260.4|193210.4|193331.6|193281.6|193364.7|193314.7|193256.2|193206.2|280
1748525400000|2025-05-29 13:30:00|193330.4|193280.4|193292.6|193242.6|193346.2|193296.2|193260.5|193210.5|455
1748525700000|2025-05-29 13:35:00|193292.1|193242.1|193433.4|193343.4|193433.4|193359.5|193254.5|193204.5|331
1748526000000|2025-05-29 13:40:00|193432|193342|193446.1|193396.1|193480.4|193417.6|193355.8|193290.1|392
1748526300000|2025-05-29 13:45:00|193447.7|193397.7|193373|193323|193496.5|193425.5|193341.9|193291.9|357
1748526600000|2025-05-29 13:50:00|193372.1|193322.1|193348.1|193298.1|193373.5|193323.5|193266|193216|384
1748526900000|2025-05-29 13:55:00|193369.8|193279.8|193517.9|193427.9|193573.3|193503.8|193351.7|193271.9|390
1748527200000|2025-05-29 14:00:00|193513.1|193423.1|193451.2|193361.2|193532.4|193482.4|193414.8|193341.5|374
1748527500000|2025-05-29 14:05:00|193456.4|193366.4|193514.6|193464.6|193534.9|193468.8|193444.3|193365|358
1748527800000|2025-05-29 14:10:00|193512.7|193462.7|193498.9|193448.9|193530.2|193464.6|193446.9|193393.2|304
1748528100000|2025-05-29 14:15:00|193498.2|193448.2|193520.4|193470.4|193592.4|193542.4|193482.8|193432.8|256
1748528400000|2025-05-29 14:20:00|193518.5|193468.5|193510.5|193460.5|193572.7|193515.4|193490.8|193438.7|287
1748528700000|2025-05-29 14:25:00|193512.2|193462.2|193630|193580|193633.8|193583.8|193507.8|193457.8|228
1748529000000|2025-05-29 14:30:00|193635.9|193585.9|193623.7|193573.7|193702.7|193652.7|193586.8|193536.8|312
1748529300000|2025-05-29 14:35:00|193625.5|193575.5|193621.7|193571.7|193667.3|193617.3|193596.7|193546.7|217
1748529600000|2025-05-29 14:40:00|193621|193571|193693.1|193643.1|193713|193661|193621|193571|262
1748529900000|2025-05-29 14:45:00|193694.3|193644.3|193630.9|193580.9|193740.4|193690.4|193623.1|193573.1|311
1748530200000|2025-05-29 14:50:00|193630.8|193580.8|193574.9|193524.9|193649.4|193599.4|193565.4|193515.4|331
1748530500000|2025-05-29 14:55:00|193570.8|193520.8|193573.6|193523.6|193597.8|193547.8|193554.1|193503.2|153
1748530800000|2025-05-29 15:00:00|193574.8|193524.8|193548.3|193498.3|193592.2|193542.2|193543.7|193493.7|166
1748531100000|2025-05-29 15:05:00|193546.2|193496.2|193555.1|193505.1|193567.4|193517.4|193463.2|193413.2|245
1748531400000|2025-05-29 15:10:00|193556.4|193506.4|193554.6|193504.6|193556.4|193506.4|193476.5|193426.5|181
1748531700000|2025-05-29 15:15:00|193554|193504|193580.8|193490.8|193580.8|193516|193463.3|193393.2|258
1748532000000|2025-05-29 15:20:00|193581.6|193491.6|193587.2|193537.2|193640.9|193590.9|193557.7|193490.8|221
1748532300000|2025-05-29 15:25:00|193587.6|193537.6|193554.3|193504.3|193598.1|193548.1|193552.6|193502.6|171
1748532600000|2025-05-29 15:30:00|193552.9|193502.9|193622.3|193572.3|193632.1|193582.1|193538.7|193488.7|308
1748532900000|2025-05-29 15:35:00|193620.5|193570.5|193510.8|193460.8|193620.5|193570.5|193482.8|193432.8|249
1748533200000|2025-05-29 15:40:00|193507.4|193457.4|193366.8|193316.8|193519.6|193469.6|193359.7|193309.7|226
1748533500000|2025-05-29 15:45:00|193367.2|193317.2|193337|193287|193391.1|193341.1|193332|193282|153
1748533800000|2025-05-29 15:50:00|193333.9|193283.9|193407.2|193357.2|193409|193359|193333.9|193283.9|195
1748534100000|2025-05-29 15:55:00|193405.1|193355.1|193398.5|193348.5|193457.6|193407.6|193396.5|193346.5|335
1748534400000|2025-05-29 16:00:00|193399.3|193349.3|193438.5|193388.5|193440.4|193390.4|193363|193293.5|230
1748534700000|2025-05-29 16:05:00|193436.5|193386.5|193332|193282|193436.5|193386.5|193322.2|193272.2|155
1748535000000|2025-05-29 16:10:00|193329.6|193279.6|193277|193227|193333.4|193283.4|193240.1|193190.1|173
1748535300000|2025-05-29 16:15:00|193282.7|193232.7|193334.6|193284.6|193347.2|193290.2|193269.2|193219.2|188
1748535600000|2025-05-29 16:20:00|193331.8|193281.8|193296.1|193246.1|193335.1|193285.1|193258.9|193208.9|118
1748535900000|2025-05-29 16:25:00|193295.9|193245.9|193312.1|193262.1|193336.2|193286.2|193270.4|193220.4|135
1748536200000|2025-05-29 16:30:00|193311|193261|193220.8|193170.8|193311|193261|193188.8|193138.8|139
1748536500000|2025-05-29 16:35:00|193219.4|193169.4|193218.3|193168.3|193258|193208|193209.6|193144.3|143
1748536800000|2025-05-29 16:40:00|193240|193150|193148.9|193098.9|193242|193173.1|193144.6|193094.6|155
1748537100000|2025-05-29 16:45:00|193149.5|193099.5|193212.6|193162.6|193225.5|193175.5|193146.3|193096.3|112
1748537400000|2025-05-29 16:50:00|193214.8|193164.8|193212|193162|193215.2|193165.2|193199.8|193149.8|96
1748537700000|2025-05-29 16:55:00|193213.3|193163.3|193251.5|193201.5|193252.6|193202.6|193190.8|193140.8|145
1748538000000|2025-05-29 17:00:00|193249.6|193199.6|193260.1|193210.1|193273.6|193223.6|193200.5|193150.5|218
1748538300000|2025-05-29 17:05:00|193265.3|193215.3|193324.8|193274.8|193334.6|193284.6|193254.5|193204.5|211
1748538600000|2025-05-29 17:10:00|193325.8|193275.8|193223|193173|193325.8|193275.8|193192.3|193142.3|127
1748538900000|2025-05-29 17:15:00|193252.1|193202.1|193220.2|193170.2|193272.2|193222.2|193209.2|193146.7|179
1748539200000|2025-05-29 17:20:00|193239.1|193149.1|193221.3|193171.3|193243.9|193183.8|193208|193149.1|223
1748539500000|2025-05-29 17:25:00|193219.5|193169.5|193245.1|193195.1|193291.5|193241.5|193219.2|193169.2|144
1748539800000|2025-05-29 17:30:00|193246.5|193196.5|193176.1|193126.1|193250.1|193200.1|193176.1|193118.4|138
1748540100000|2025-05-29 17:35:00|193175.7|193125.7|193174.8|193084.8|193198.7|193148.7|193145.8|193083.9|185
1748540400000|2025-05-29 17:40:00|193174.5|193084.5|193102.8|193052.8|193176.3|193106.3|193101.7|193046.3|157
1748540700000|2025-05-29 17:45:00|193103.5|193053.5|193209.3|193159.3|193212.8|193162.8|193102.8|193052.8|144
1748541000000|2025-05-29 17:50:00|193210.5|193160.5|193151.5|193061.5|193211.8|193161.8|193132.6|193052.6|180
1748541300000|2025-05-29 17:55:00|193131|193081|193174.4|193124.4|193214.3|193164.3|193131|193081|189
1748541600000|2025-05-29 18:00:00|193174.3|193124.3|193141.2|193091.2|193175.9|193125.9|193082.6|193032.6|136
1748541900000|2025-05-29 18:05:00|193139.9|193089.9|193040.4|192990.4|193143.4|193093.4|193018|192968|174
1748542200000|2025-05-29 18:10:00|193039.8|192989.8|192978.7|192928.7|193041.8|192991.8|192978.7|192928.7|123
1748542500000|2025-05-29 18:15:00|192977.6|192927.6|193037.8|192987.8|193060.3|193010.3|192964.9|192914.9|230
1748542800000|2025-05-29 18:20:00|193038.9|192988.9|193006.7|192956.7|193094.5|193044.5|193003.3|192953.3|239
1748543100000|2025-05-29 18:25:00|193004.3|192954.3|193021.5|192971.5|193045|192990.3|192995.7|192945.7|128
1748543400000|2025-05-29 18:30:00|193017.6|192967.6|193064.2|193014.2|193066.7|193016.7|193017.6|192967.6|163
1748543700000|2025-05-29 18:35:00|193064.9|193014.9|193069.5|193019.5|193140.2|193090.2|193064.6|193014.6|150
1748544000000|2025-05-29 18:40:00|193071.5|193021.5|193028.5|192978.5|193073.4|193023.4|193025.5|192975.5|73
1748544300000|2025-05-29 18:45:00|193029.7|192979.7|192979.3|192929.3|193029.7|192979.7|192956.3|192906.3|84
1748544600000|2025-05-29 18:50:00|192978.1|192928.1|192984|192934|193004.6|192954.6|192956.7|192906.7|102
1748544900000|2025-05-29 18:55:00|192982.3|192932.3|192984.9|192934.9|193000.3|192950.3|192953|192903|317
1748545200000|2025-05-29 19:00:00|192983.6|192933.6|192947.2|192897.2|193008.5|192942.2|192947.2|192897.2|153
1748545500000|2025-05-29 19:05:00|192946.1|192896.1|193020.1|192970.1|193030|192980|192946.1|192896.1|174
1748545800000|2025-05-29 19:10:00|193026.3|192976.3|193022.1|192972.1|193058.6|193003.1|193011.2|192944.2|243
1748546100000|2025-05-29 19:15:00|193022.3|192972.3|193086|193036|193091.2|193041.2|192985.9|192935.9|179
1748546400000|2025-05-29 19:20:00|193086.1|193036.1|193056.5|193006.5|193091.6|193041.6|193030.1|192980.1|158
1748546700000|2025-05-29 19:25:00|193058.9|193008.9|193091.6|193041.6|193127.6|193048.2|193042.3|192992.3|156
1748547000000|2025-05-29 19:30:00|193093.3|193043.3|193107.2|193057.2|193113.7|193063.7|193074.4|193024.4|193
1748547300000|2025-05-29 19:35:00|193105.6|193055.6|193152.6|193102.6|193159.1|193109.1|193100.5|193036.3|227
1748547600000|2025-05-29 19:40:00|193154.2|193104.2|193157.8|193107.8|193175.7|193125.7|193105.5|193055.5|109
1748547900000|2025-05-29 19:45:00|193156.6|193106.6|193148.2|193098.2|193158|193108|193136.1|193086.1|66
1748548200000|2025-05-29 19:50:00|193147.1|193097.1|193174.1|193124.1|193174.7|193124.7|193117.4|193067.4|109
1748548500000|2025-05-29 19:55:00|193173.5|193123.5|193153.8|193103.8|193173.5|193123.5|193104.8|193054.8|233
1748548800000|2025-05-29 20:00:00|193155.2|193105.2|193205.8|193155.8|193225|193162.5|193148.2|193098.2|292
1748549100000|2025-05-29 20:05:00|193211.2|193161.2|193191.7|193141.7|193271.1|193221.1|193185.2|193113.2|210
1748549400000|2025-05-29 20:10:00|193194.1|193144.1|193208.3|193158.3|193262.1|193212.1|193192.3|193118.4|112
1748549700000|2025-05-29 20:15:00|193211|193161|193250.4|193200.4|193256.1|193206.1|193192|193122.7|64
1748550000000|2025-05-29 20:20:00|193249.7|193199.7|193338.6|193288.6|193382|193311.9|193246.8|193196.8|113
1748550300000|2025-05-29 20:25:00|193344.8|193294.8|193359.6|193309.6|193360.1|193309.6|193323.1|193253.5|136
1748550600000|2025-05-29 20:30:00|193357.7|193307.7|193283|193193|193385.1|193324.2|193277.7|193187.7|74
1748550900000|2025-05-29 20:35:00|193284.5|193194.5|193299.8|193209.8|193311.6|193221.6|193270.5|193180.5|107
1748551200000|2025-05-29 20:40:00|193301.3|193211.3|193308.3|193218.3|193320.6|193230.6|193296.8|193206.8|349
1748551500000|2025-05-29 20:45:00|193310.6|193220.6|193308.6|193218.6|193315.6|193225.6|193303.8|193213.8|35
1748551800000|2025-05-29 20:50:00|193306.6|193216.6|193285.5|193195.5|193308.8|193218.8|193282|193192|66
1748552100000|2025-05-29 20:55:00|193287.9|193197.9|193384|193197.9|193384|193200|193198.8|193108.8|71
1748552400000|2025-05-29 21:00:00|193390|193080|193390|193080|193390|193080|193390|193080|1
1748552700000|2025-05-29 21:05:00|193391.5|193081.5|193391.7|193081.7|193391.7|193081.7|193390|193080|3
1748553000000|2025-05-29 21:10:00|193390|193080|193386.2|193085.8|193390|193091.3|193386.2|193080|3
1748553300000|2025-05-29 21:15:00|193390|193080|193386.2|193086.3|193390|193086.3|193386.2|193080|2
1748553600000|2025-05-29 21:20:00|193390|193080|193390|193080|193390|193080|193390|193080|1
1748554200000|2025-05-29 21:30:00|193415|193105|193392.8|193094.8|193429.2|193136.7|193319.1|193094.8|20
1748554500000|2025-05-29 21:35:00|193392.6|193095|193339.3|193116|193392.6|193122.6|193339.3|193095|35
1748554800000|2025-05-29 21:40:00|193339.2|193116.1|193344.9|193115.1|193380.5|193133.4|193326.6|193026.6|39
1748555100000|2025-05-29 21:45:00|193344.8|193115.2|193343|193118.7|193344.8|193118.7|193343|193115.2|24
1748555400000|2025-05-29 21:50:00|193342.9|193118.8|193343.2|193116.8|193343.2|193139.1|193320.9|193116.8|7
1748555700000|2025-05-29 21:55:00|193342.6|193118|193342.7|193138.6|193351.9|193149.4|193332.5|193118|13
1748556000000|2025-05-29 22:00:00|193342|193138|193207.7|193117.7|193344.3|193151.9|193202.9|193103.2|44
1748556300000|2025-05-29 22:05:00|193207.6|193117.6|193201.4|193111.4|193212.6|193122.6|193198.9|193108.9|30
1748556600000|2025-05-29 22:10:00|193199.9|193109.9|193198.9|193108.9|193205|193115|193192.6|193102.6|32
1748556900000|2025-05-29 22:15:00|193201.3|193111.3|193236.6|193073.8|193236.7|193122.7|193200.3|193073.8|14
1748557200000|2025-05-29 22:20:00|193241.2|193073.9|193235.8|193082.6|193260.8|193120|193204.2|193060.9|29
1748557500000|2025-05-29 22:25:00|193199.8|193109.8|193244.4|193081|193244.4|193120|193199.5|193081|25
1748557800000|2025-05-29 22:30:00|193206.4|193116.4|193205.6|193115.6|193208.3|193118.3|193205|193115|13
1748558100000|2025-05-29 22:35:00|193205|193115|193204.6|193114.6|193255.9|193117.8|193204.3|193066.9|18
1748558400000|2025-05-29 22:40:00|193254.9|193067.7|193204.1|193114.1|193255.4|193115|193204.1|193065.9|25
1748558700000|2025-05-29 22:45:00|193249.3|193068.3|193165.2|193075.2|193252.7|193115|193152.6|193030.7|42
1748559000000|2025-05-29 22:50:00|193156.2|193066.2|193169.7|193079.7|193174|193084|193156.1|193066.1|36
1748559300000|2025-05-29 22:55:00|193153.4|193063.4|193191|193101|193194.4|193104.4|193153.4|193063.4|30
1748559600000|2025-05-29 23:00:00|193190.4|193100.4|193191.4|193101.4|193194.4|193104.4|193179|193089|25
1748559900000|2025-05-29 23:05:00|193177.6|193087.6|193184.1|193094.1|193194.3|193104.3|193174.8|193084.8|25
1748560200000|2025-05-29 23:10:00|193179.8|193089.8|193223.6|193133.6|193237.8|193147.8|193179.8|193089.8|29
1748560500000|2025-05-29 23:15:00|193232.8|193142.8|193201.3|193111.3|193232.8|193142.8|193191.4|193101.4|22
1748560800000|2025-05-29 23:20:00|193193.8|193103.8|193195.7|193105.7|193218|193128|193193.7|193103.7|33
1748561100000|2025-05-29 23:25:00|193192.9|193102.9|193174.2|193084.2|193198.2|193108.2|193163.9|193073.9|24
1748561400000|2025-05-29 23:30:00|193169.3|193079.3|193157|193067|193172.6|193082.6|193149|193059|23
1748561700000|2025-05-29 23:35:00|193149.1|193059.1|193163.5|193073.5|193163.8|193073.8|193149|193059|17
1748562000000|2025-05-29 23:40:00|193163.7|193073.7|193192|193102|193201|193111|193163|193073|24
1748562300000|2025-05-29 23:45:00|193195.3|193105.3|193172.6|193082.6|193197.6|193107.6|193172.6|193082.6|21
1748562600000|2025-05-29 23:50:00|193174.6|193084.6|193181.7|193091.7|193190.9|193100.9|193168.1|193078.1|111
1748562900000|2025-05-29 23:55:00|193186|193096|193178.5|193088.5|193194.1|193104.1|193166.9|193076.9|281
1748563200000|2025-05-30 00:00:00|193176.7|193086.7|193123.5|193033.5|193189.7|193099.7|193120.2|193030.2|331
1748563500000|2025-05-30 00:05:00|193124.4|193034.4|193128.1|193038.1|193150.8|193060.8|193117.7|193027.7|149
1748563800000|2025-05-30 00:10:00|193126.6|193036.6|193173.3|193083.3|193180.5|193090.5|193126.6|193036.6|165
1748564100000|2025-05-30 00:15:00|193176|193086|193076.4|192986.4|193195|193105|193072|192982|128
1748564400000|2025-05-30 00:20:00|193073.6|192983.6|193089.1|192999.1|193101.1|193011.1|193060.8|192970.8|135
1748564700000|2025-05-30 00:25:00|193083.3|192993.3|193101|193011|193109.4|193019.4|193066.4|192976.4|217
1748565000000|2025-05-30 00:30:00|193100.2|193010.2|193183.4|193093.4|193187.5|193097.5|193100.2|193010.2|115
1748565300000|2025-05-30 00:35:00|193183.9|193093.9|193196.4|193106.4|193220.7|193130.7|193183.7|193093.7|98
1748565600000|2025-05-30 00:40:00|193188.4|193098.4|193196.8|193106.8|193227.1|193137.1|193182.7|193092.7|131
1748565900000|2025-05-30 00:45:00|193200.9|193110.9|193218.7|193128.7|193225.3|193135.3|193186.7|193096.7|167
1748566200000|2025-05-30 00:50:00|193222.4|193132.4|193311.5|193261.5|193345.4|193261.5|193222.4|193132.4|228
1748566500000|2025-05-30 00:55:00|193309.3|193259.3|193245.1|193155.1|193309.3|193259.3|193216|193126|269
1748566800000|2025-05-30 01:00:00|193240.4|193150.4|193322.3|193232.3|193323.5|193233.5|193209.2|193119.2|247
1748567100000|2025-05-30 01:05:00|193321.8|193231.8|193222.8|193132.8|193323.8|193233.8|193197.3|193107.3|435
1748567400000|2025-05-30 01:10:00|193222.7|193132.7|193234.6|193144.6|193250.4|193160.4|193221.6|193131.6|150
1748567700000|2025-05-30 01:15:00|193233.3|193143.3|193168.5|193078.5|193247.1|193157.1|193165.9|193075.9|226
1748568000000|2025-05-30 01:20:00|193167.7|193077.7|193162.7|193072.7|193180.1|193090.1|193130.9|193040.9|198
1748568300000|2025-05-30 01:25:00|193161.1|193071.1|193179.3|193089.3|193194.8|193104.8|193150.9|193060.9|138
1748568600000|2025-05-30 01:30:00|193184|193094|193282.1|193192.1|193282.1|193192.1|193184|193094|255
1748568900000|2025-05-30 01:35:00|193277.3|193187.3|193265.6|193175.6|193316.8|193226.8|193244.3|193154.3|247
1748569200000|2025-05-30 01:40:00|193263.5|193173.5|193270|193180|193278.7|193188.7|193250.1|193160.1|215
1748569500000|2025-05-30 01:45:00|193275|193185|193321.1|193231.1|193331.9|193241.9|193269.7|193179.7|225
1748569800000|2025-05-30 01:50:00|193329|193239|193310.9|193220.9|193339.1|193249.1|193288|193198|238
1748570100000|2025-05-30 01:55:00|193311.3|193221.3|193353.3|193263.3|193376.6|193286.6|193296.9|193206.9|317
1748570400000|2025-05-30 02:00:00|193354|193264|193331.8|193241.8|193354.2|193264.2|193312.6|193222.6|103
1748570700000|2025-05-30 02:05:00|193341.2|193251.2|193319.2|193229.2|193356.9|193266.9|193314.3|193224.3|97
1748571000000|2025-05-30 02:10:00|193320|193230|193365.3|193275.3|193380.9|193290.9|193319.9|193229.9|162
1748571300000|2025-05-30 02:15:00|193367|193277|193356|193266|193382.1|193292.1|193324.7|193249.7|141
1748571600000|2025-05-30 02:20:00|193358.9|193268.9|193339.9|193249.9|193374.1|193284.1|193338.4|193248.4|81
1748571900000|2025-05-30 02:25:00|193338.5|193248.5|193297.5|193207.5|193349.5|193259.5|193274.1|193184.1|82
1748572200000|2025-05-30 02:30:00|193301.2|193211.2|193303.7|193213.7|193338.4|193248.4|193293.5|193203.5|115
1748572500000|2025-05-30 02:35:00|193305.6|193215.6|193294.8|193204.8|193311|193221|193292.4|193202.4|122
1748572800000|2025-05-30 02:40:00|193297.2|193207.2|193260.8|193170.8|193302.3|193212.3|193256|193166|139
1748573100000|2025-05-30 02:45:00|193259.5|193169.5|193293.9|193203.9|193301.7|193211.7|193259.5|193169.5|112
1748573400000|2025-05-30 02:50:00|193295.6|193205.6|193287|193197|193299|193209|193281.3|193191.3|119
1748573700000|2025-05-30 02:55:00|193285.6|193195.6|193289.2|193199.2|193320|193230|193271|193181|222
1748574000000|2025-05-30 03:00:00|193293.5|193203.5|193268|193178|193293.5|193203.5|193251.1|193161.1|214
1748574300000|2025-05-30 03:05:00|193267.7|193177.7|193254.7|193164.7|193271.6|193181.6|193248|193158|103
1748574600000|2025-05-30 03:10:00|193253.5|193163.5|193256.9|193166.9|193259|193169|193224.3|193134.3|171
1748574900000|2025-05-30 03:15:00|193252.8|193162.8|193262|193172|193263.2|193173.2|193245.2|193155.2|103
1748575200000|2025-05-30 03:20:00|193275.6|193185.6|193270|193180|193292.9|193202.9|193257.1|193167.1|71
1748575500000|2025-05-30 03:25:00|193266.1|193176.1|193272.8|193182.8|193278.4|193188.4|193256|193166|116
1748575800000|2025-05-30 03:30:00|193272|193182|193245|193155|193278.8|193188.8|193231.3|193141.3|112
1748576100000|2025-05-30 03:35:00|193245.6|193155.6|193252.9|193162.9|193256.1|193166.1|193232.3|193142.3|95
1748576400000|2025-05-30 03:40:00|193253.4|193163.4|193279.1|193189.1|193287.5|193197.5|193252.7|193162.7|88
1748576700000|2025-05-30 03:45:00|193281.5|193191.5|193284.7|193194.7|193310.6|193220.6|193277.4|193187.4|158
1748577000000|2025-05-30 03:50:00|193282.4|193192.4|193262.5|193172.5|193289.5|193199.5|193260.6|193170.6|148
1748577300000|2025-05-30 03:55:00|193261.3|193171.3|193266|193176|193299.2|193209.2|193260.7|193170.7|198
1748577600000|2025-05-30 04:00:00|193267.1|193177.1|193264.5|193174.5|193267.1|193177.1|193231|193141|149
1748577900000|2025-05-30 04:05:00|193260|193170|193260|193170|193264.5|193174.5|193248|193158|79
1748578200000|2025-05-30 04:10:00|193258.6|193168.6|193253.5|193163.5|193264.5|193174.5|193246|193156|79
1748578500000|2025-05-30 04:15:00|193252.3|193162.3|193264.7|193174.7|193269.7|193179.7|193244.9|193154.9|121
1748578800000|2025-05-30 04:20:00|193265.7|193175.7|193236.4|193146.4|193266|193176|193236.4|193146.4|153
1748579100000|2025-05-30 04:25:00|193237.9|193147.9|193199.4|193109.4|193242.8|193152.8|193188.5|193098.5|185
1748579400000|2025-05-30 04:30:00|193198.7|193108.7|193196.5|193106.5|193208.1|193118.1|193194.9|193104.9|80
1748579700000|2025-05-30 04:35:00|193197.5|193107.5|193210.8|193120.8|193235|193145|193196.2|193106.2|106
1748580000000|2025-05-30 04:40:00|193223.5|193133.5|193234.8|193144.8|193243|193153|193213.5|193123.5|139
1748580300000|2025-05-30 04:45:00|193234.9|193144.9|193227|193137|193246.5|193156.5|193217.7|193127.7|103
1748580600000|2025-05-30 04:50:00|193230.1|193140.1|193225.8|193135.8|193239.6|193158.2|193208.2|193124.6|73
1748580900000|2025-05-30 04:55:00|193232.5|193142.5|193218.4|193128.4|193239.8|193149.8|193210|193120|122
1748581200000|2025-05-30 05:00:00|193217.4|193127.4|193199.6|193109.6|193224.5|193134.5|193196.8|193106.8|222
1748581500000|2025-05-30 05:05:00|193202.6|193112.6|193231.1|193141.1|193249.1|193159.1|193200.6|193110.6|201
1748581800000|2025-05-30 05:10:00|193233.9|193143.9|193229.6|193139.6|193246.1|193156.1|193223.2|193133.2|113
1748582100000|2025-05-30 05:15:00|193231.7|193141.7|193230.4|193140.4|193244.2|193158.5|193208.5|193128.9|142
1748582400000|2025-05-30 05:20:00|193231.4|193141.4|193217|193127|193238.5|193148.5|193210.2|193120.2|131
1748582700000|2025-05-30 05:25:00|193219.5|193129.5|193220.4|193130.4|193222|193132|193206.5|193116.5|62
1748583000000|2025-05-30 05:30:00|193218.9|193128.9|193213.5|193123.5|193224.5|193134.5|193206.8|193116.8|187
1748583300000|2025-05-30 05:35:00|193209.5|193119.5|193193.8|193103.8|193225|193135|193190.9|193100.9|158
1748583600000|2025-05-30 05:40:00|193183.3|193093.3|193208.7|193118.7|193218|193128|193182.2|193092.2|128
1748583900000|2025-05-30 05:45:00|193210|193120|193231.3|193141.3|193234.7|193144.7|193210|193120|321
1748584200000|2025-05-30 05:50:00|193229.3|193139.3|193212.9|193122.9|193234|193144|193200.7|193110.7|343
1748584500000|2025-05-30 05:55:00|193210.2|193120.2|193198.8|193108.8|193212.9|193122.9|193187.4|193097.4|159
1748584800000|2025-05-30 06:00:00|193198.5|193108.5|193188.9|193098.9|193198.5|193108.5|193182.5|193092.5|235
1748585100000|2025-05-30 06:05:00|193192.4|193102.4|193266.6|193176.6|193274.7|193184.7|193185.4|193095.4|138
1748585400000|2025-05-30 06:10:00|193266.1|193176.1|193241.1|193151.1|193268.8|193178.8|193203.5|193113.5|279
1748585700000|2025-05-30 06:15:00|193243.1|193153.1|193273.5|193183.5|193331.7|193241.7|193227.1|193137.1|153
1748586000000|2025-05-30 06:20:00|193275|193185|193308|193218|193322.9|193261|193235.9|193145.9|260
1748586300000|2025-05-30 06:25:00|193306.3|193216.3|193302.1|193212.1|193331.8|193241.8|193292.7|193202.7|178
1748586600000|2025-05-30 06:30:00|193304.5|193214.5|193262.6|193172.6|193304.5|193214.5|193215.7|193125.7|209
1748586900000|2025-05-30 06:35:00|193259.5|193169.5|193186.9|193096.9|193271.2|193181.2|193180.1|193090.1|169
1748587200000|2025-05-30 06:40:00|193188.6|193098.6|193192.5|193102.5|193216.9|193126.9|193184.5|193094.5|155
1748587500000|2025-05-30 06:45:00|193190.2|193100.2|193267.4|193177.4|193273.4|193183.4|193184.5|193094.5|229
1748587800000|2025-05-30 06:50:00|193269.1|193179.1|193254.8|193164.8|193270.3|193180.3|193215.9|193147.9|352
1748588100000|2025-05-30 06:55:00|193254|193164|193256.5|193166.5|193262.3|193172.3|193246.4|193156.4|114
1748588400000|2025-05-30 07:00:00|193254.5|193164.5|193276.3|193186.3|193326.4|193236.4|193238.4|193148.4|270
1748588700000|2025-05-30 07:05:00|193274.5|193184.5|193353.9|193263.9|193361.5|193271.5|193232.1|193142.1|241
1748589000000|2025-05-30 07:10:00|193350.3|193260.3|193339.4|193249.4|193373.3|193283.3|193326|193236|231
1748589300000|2025-05-30 07:15:00|193338.5|193248.5|193367.6|193277.6|193388.8|193298.8|193329.4|193239.4|282
1748589600000|2025-05-30 07:20:00|193365.3|193275.3|193362.6|193272.6|193385.5|193295.5|193347.6|193257.6|243
1748589900000|2025-05-30 07:25:00|193365.4|193275.4|193301.5|193211.5|193378.4|193288.4|193291.7|193201.7|147
1748590200000|2025-05-30 07:30:00|193302.5|193212.5|193230.1|193140.1|193302.5|193212.5|193211.2|193121.2|330
1748590500000|2025-05-30 07:35:00|193231.5|193141.5|193229.9|193139.9|193264.9|193214.9|193213.4|193137.1|295
1748590800000|2025-05-30 07:40:00|193226.4|193136.4|193176.2|193086.2|193229.7|193139.7|193134.7|193044.7|312
1748591100000|2025-05-30 07:45:00|193175.3|193085.3|193156.1|193066.1|193182.5|193092.5|193133.6|193043.6|189
1748591400000|2025-05-30 07:50:00|193157.1|193067.1|193143.1|193093.1|193185.3|193095.3|193128.3|193060|321
1748591700000|2025-05-30 07:55:00|193140.7|193090.7|193145.3|193055.3|193192.5|193102.5|193120.7|193051.1|302
1748592000000|2025-05-30 08:00:00|193138.5|193048.5|193100.1|193050.1|193160|193085.3|193060.7|192990|277
1748592300000|2025-05-30 08:05:00|193121.5|193031.5|193156.5|193066.5|193157.4|193092.9|193094.9|193029.1|223
1748592600000|2025-05-30 08:10:00|193157.4|193067.4|193192.4|193102.4|193199.2|193118.5|193134.3|193056.9|249
1748592900000|2025-05-30 08:15:00|193192.8|193102.8|193155.8|193105.8|193223.6|193143.1|193154.9|193081.6|319
1748593200000|2025-05-30 08:20:00|193174.6|193084.6|193220.2|193130.2|193235.2|193145.2|193153.3|193080|308
1748593500000|2025-05-30 08:25:00|193218.4|193128.4|193216.8|193126.8|193236.6|193146.7|193193.8|193109.3|311
1748593800000|2025-05-30 08:30:00|193218.3|193128.3|193217.5|193127.5|193226.3|193136.3|193209.3|193119.3|282
1748594100000|2025-05-30 08:35:00|193215.5|193125.5|193107.6|193057.6|193245.7|193185.7|193099.2|193049.2|275
1748594400000|2025-05-30 08:40:00|193105.7|193055.7|193089.3|193039.3|193145.4|193095.4|193082.4|193024.9|245
1748594700000|2025-05-30 08:45:00|193087.1|193037.1|193141.4|193091.4|193148.2|193098.2|193083.5|193033.5|162
1748595000000|2025-05-30 08:50:00|193140.3|193090.3|193170.2|193080.2|193198.3|193126.7|193135.1|193072.4|330
1748595300000|2025-05-30 08:55:00|193173.1|193083.1|193170.3|193080.3|193197|193127.4|193140.3|193071.5|364
1748595600000|2025-05-30 09:00:00|193170.5|193080.5|193154.2|193064.2|193196.5|193124.5|193102.9|193028.1|416
1748595900000|2025-05-30 09:05:00|193152.8|193062.8|193111|193021|193155.4|193086.3|193087.3|193015.5|328
1748596200000|2025-05-30 09:10:00|193108.8|193018.8|193105.5|193015.5|193122.8|193045.5|193081.9|192998.1|502
1748596500000|2025-05-30 09:15:00|193111|193021|193103.7|193013.7|193120.3|193045.6|193060.1|192996.8|372
1748596800000|2025-05-30 09:20:00|193105.4|193015.4|193106.6|193056.6|193156.6|193091.6|193093.9|193011.6|230
1748597100000|2025-05-30 09:25:00|193104.7|193054.7|193024.4|192974.4|193121.5|193054.7|192998.6|192944.8|136
1748597400000|2025-05-30 09:30:00|193025.5|192975.5|193093.6|193003.6|193101.8|193011.8|193025.5|192963|295
1748597700000|2025-05-30 09:35:00|193090.4|193000.4|193068.9|193018.9|193101.7|193051.6|193060|192992|251
1748598000000|2025-05-30 09:40:00|193085|192995|193020.3|192930.3|193093.6|193023.8|193007.8|192917.8|210
1748598300000|2025-05-30 09:45:00|193017.9|192927.9|192982.6|192932.6|193039.7|192949.7|192976.5|192911.4|278
1748598600000|2025-05-30 09:50:00|192984.3|192934.3|193015.3|192925.3|193040.6|192950.9|192977.6|192917.6|148
1748598900000|2025-05-30 09:55:00|193011.7|192921.7|193005.6|192955.6|193057.7|192967.7|193005|192920.5|155
1748599200000|2025-05-30 10:00:00|193009.3|192959.3|192981.9|192931.9|193015|192965|192975.4|192915|145
1748599500000|2025-05-30 10:05:00|192979.3|192929.3|192968.6|192918.6|193006.8|192943.3|192967|192906|139
1748599800000|2025-05-30 10:10:00|192971.8|192921.8|192928.5|192838.5|193000|192931.2|192874.1|192803.7|261
1748600100000|2025-05-30 10:15:00|192926.8|192836.8|192939|192849|192947.9|192857.9|192926.6|192836.6|312
1748600400000|2025-05-30 10:20:00|192939.7|192849.7|192932.3|192842.3|192964.6|192874.6|192904.1|192833.4|162
1748600700000|2025-05-30 10:25:00|192933.3|192843.3|192908.3|192818.3|192952.2|192862.2|192878|192815|297
1748601000000|2025-05-30 10:30:00|192898.3|192808.3|192913.7|192863.7|192941.8|192871.1|192877.1|192808.3|181
1748601300000|2025-05-30 10:35:00|192913|192863|192922.3|192832.3|192964.5|192885.3|192909.9|192823.7|239
1748601600000|2025-05-30 10:40:00|192919.9|192829.9|192894.4|192804.4|192924.8|192834.8|192872.9|192798.5|335
1748601900000|2025-05-30 10:45:00|192893.4|192803.4|192931.4|192841.4|192935.6|192860.5|192873.3|192798|237
1748602200000|2025-05-30 10:50:00|192930.6|192840.6|192906.3|192856.3|192944.3|192874.6|192894.6|192835.3|306
1748602500000|2025-05-30 10:55:00|192908.3|192858.3|192907.5|192857.5|192949.1|192899.1|192894.9|192836.6|494
1748602800000|2025-05-30 11:00:00|192906.4|192856.4|192900.9|192850.9|192935.1|192865.8|192873.8|192823.7|465
1748603100000|2025-05-30 11:05:00|192903.5|192853.5|192936.9|192886.9|192938.7|192888.1|192898.1|192830.9|243
1748603400000|2025-05-30 11:10:00|192937.9|192887.9|192860.7|192810.7|192938.3|192888.3|192839.9|192789.9|165
1748603700000|2025-05-30 11:15:00|192858.3|192808.3|192776|192726|192858.3|192808.3|192767.5|192717.5|318
1748604000000|2025-05-30 11:20:00|192769.2|192719.2|192799|192749|192824|192765.3|192759.9|192709.9|455
1748604300000|2025-05-30 11:25:00|192800.5|192750.5|192786.9|192736.9|192812.4|192762.4|192784.6|192734.6|338
1748604600000|2025-05-30 11:30:00|192780.4|192730.4|192882|192792|192882|192815.3|192771.9|192721.9|463
1748604900000|2025-05-30 11:35:00|192880.2|192790.2|192895.2|192845.2|192914|192853.5|192868.2|192778.2|151
1748605200000|2025-05-30 11:40:00|192896.3|192846.3|192876.2|192826.2|192897.8|192847.8|192825.2|192765|215
1748605500000|2025-05-30 11:45:00|192875.1|192825.1|192864.9|192814.9|192896.3|192825.1|192842.9|192783.6|254
1748605800000|2025-05-30 11:50:00|192865.6|192815.6|192897.5|192847.5|192900.4|192850.4|192843.2|192793.2|157
1748606100000|2025-05-30 11:55:00|192899.1|192849.1|192888.4|192838.4|192930|192859.3|192879.9|192829.9|164
1748606400000|2025-05-30 12:00:00|192870.1|192820.1|192806.7|192756.7|192907.1|192831.6|192793.6|192743.6|260
1748606700000|2025-05-30 12:05:00|192809|192759|192972.2|192882.2|193118.7|193028.7|192806.8|192736.5|323
1748607000000|2025-05-30 12:10:00|192975.3|192885.3|192976.6|192886.6|193264.1|193174.1|192938.5|192879.4|553
1748607300000|2025-05-30 12:15:00|192944|192894|193060.2|193010.2|193123.9|193045.8|192903|192841.4|444
1748607600000|2025-05-30 12:20:00|193028.4|192978.4|192950.9|192900.9|193034.6|192980.2|192906.3|192841.1|453
1748607900000|2025-05-30 12:25:00|192955.9|192905.9|193067.7|192977.7|193067.7|192981.2|192945.3|192883.7|288
1748608200000|2025-05-30 12:30:00|193073.7|192983.7|192954.1|192904.1|193093.3|192983.7|192878.5|192790.3|284
1748608500000|2025-05-30 12:35:00|192952.7|192902.7|192839|192789|192988.4|192938.4|192790.1|192740.1|357
1748608800000|2025-05-30 12:40:00|192808.6|192758.6|192760.2|192710.2|192846.2|192796.2|192735.3|192685.3|414
1748609100000|2025-05-30 12:45:00|192764.2|192714.2|192794.8|192744.8|192813.2|192763.2|192653.5|192603.5|433
1748609400000|2025-05-30 12:50:00|192797.6|192747.6|192719.8|192669.8|192824.7|192774.7|192691.8|192641.8|321
1748609700000|2025-05-30 12:55:00|192726.3|192676.3|192702.5|192652.5|192752.9|192702.9|192680.2|192622.2|362
1748610000000|2025-05-30 13:00:00|192696.9|192646.9|192684.8|192634.8|192727.1|192677.1|192608.6|192558.6|383
1748610300000|2025-05-30 13:05:00|192688.3|192638.3|192694.7|192644.7|192719.9|192669.9|192624|192560|286
1748610600000|2025-05-30 13:10:00|192692.1|192642.1|192664.2|192614.2|192807.7|192757.7|192661.1|192603.8|378
1748610900000|2025-05-30 13:15:00|192658|192608|192740.3|192690.3|192818.5|192752.7|192656.5|192606.5|331
1748611200000|2025-05-30 13:20:00|192740.4|192690.4|192846|192796|192900|192810|192700.5|192650.5|272
1748611500000|2025-05-30 13:25:00|192844.1|192794.1|192909.9|192859.9|192951|192901|192842.9|192792.9|359
1748611800000|2025-05-30 13:30:00|192908.7|192858.7|193128|193078|193158.7|193108.7|192907.9|192857.9|423
1748612100000|2025-05-30 13:35:00|193128.4|193078.4|193041.3|192991.3|193168.3|193118.3|193036.7|192986.7|341
1748612400000|2025-05-30 13:40:00|193043.4|192993.4|193091.9|193001.9|193166.8|193103.8|193027.9|192973.8|239
1748612700000|2025-05-30 13:45:00|193086.1|192996.1|193185.5|193135.5|193219|193169|193080.6|192990.6|376
1748613000000|2025-05-30 13:50:00|193187.3|193137.3|193133.4|193083.4|193187.3|193137.3|193053.1|193003.1|452
1748613300000|2025-05-30 13:55:00|193131.8|193081.8|193391.6|193301.6|193404.6|193336.4|193125.6|193075.6|210
1748613600000|2025-05-30 14:00:00|193382.2|193292.2|193417.7|193367.7|193497.2|193447.2|193365.2|193281.4|356
1748613900000|2025-05-30 14:05:00|193418.4|193368.4|193455.5|193405.5|193530|193480|193398.8|193348.8|393
1748614200000|2025-05-30 14:10:00|193457.1|193407.1|193523.7|193473.7|193529.1|193479.1|193443.7|193393.7|229
1748614500000|2025-05-30 14:15:00|193525.5|193475.5|193590.4|193540.4|193625.4|193575.4|193501.5|193451.5|285
1748614800000|2025-05-30 14:20:00|193586.2|193536.2|193498.8|193448.8|193629.5|193558.8|193489.2|193439.2|361
1748615100000|2025-05-30 14:25:00|193498.5|193448.5|193381.6|193331.6|193515.3|193451.6|193336.3|193286.3|322
1748615400000|2025-05-30 14:30:00|193383.4|193333.4|193433.2|193383.2|193452.6|193402.6|193377.8|193327.8|334
1748615700000|2025-05-30 14:35:00|193431.4|193381.4|193310|193260|193443.4|193393.4|193294.6|193244.6|379
1748616000000|2025-05-30 14:40:00|193312|193262|193340.4|193290.4|193385.8|193335.8|193312|193260.9|361
1748616300000|2025-05-30 14:45:00|193342.3|193292.3|193620.1|193570.1|193645.2|193595.2|193248.3|193198.3|444
1748616600000|2025-05-30 14:50:00|193615.9|193565.9|193830.9|193780.9|193876.2|193820.9|193605.4|193550.5|496
1748616900000|2025-05-30 14:55:00|193818.4|193768.4|194033.9|193983.9|194292.2|194242.2|193814.7|193764.7|727
1748617200000|2025-05-30 15:00:00|194027.5|193977.5|193892.1|193842.1|194057.2|194007.2|193834.2|193784.2|638
1748617500000|2025-05-30 15:05:00|193891.6|193841.6|193907.1|193857.1|193924.2|193874.2|193867.8|193817.8|325
1748617800000|2025-05-30 15:10:00|193905|193855|193988|193938|194017.1|193967.1|193902.7|193852.7|297
1748618100000|2025-05-30 15:15:00|193989.1|193939.1|193974.4|193924.4|193999.7|193949.7|193914.5|193864.5|309
1748618400000|2025-05-30 15:20:00|193975.4|193925.4|193950|193900|194024.4|193974.4|193896.7|193846.7|455
1748618700000|2025-05-30 15:25:00|193948.7|193898.7|193944.2|193894.2|193968.1|193918.1|193911.2|193861.2|517
1748619000000|2025-05-30 15:30:00|193941.9|193891.9|194175.1|194125.1|194246.3|194171.8|193904.1|193854.1|587
1748619300000|2025-05-30 15:35:00|194174|194124|194134.7|194084.7|194256|194206|194097.3|194035.6|407
1748619600000|2025-05-30 15:40:00|194092.7|194042.7|194155|194065|194225.4|194170.2|194092.7|194031.1|293
1748619900000|2025-05-30 15:45:00|194156.5|194066.5|194082.3|194032.3|194226.3|194151.4|194080|194013.7|324
1748620200000|2025-05-30 15:50:00|194080|194030|193915.7|193865.7|194092.9|194042.9|193906.5|193856.5|248
1748620500000|2025-05-30 15:55:00|193919.9|193869.9|193947.4|193897.4|193977|193927|193919.7|193869.7|245
1748620800000|2025-05-30 16:00:00|193949.1|193899.1|193895.7|193845.7|193949.9|193899.9|193819.3|193769.3|256
1748621100000|2025-05-30 16:05:00|193896.2|193846.2|193868.2|193818.2|193901.7|193851.7|193839.9|193789.9|282
1748621400000|2025-05-30 16:10:00|193881.7|193831.7|193753.2|193703.2|193883.6|193833.6|193738.4|193688.4|262
1748621700000|2025-05-30 16:15:00|193751.4|193701.4|193933.8|193883.8|193936.9|193886.9|193749|193699|324
1748622000000|2025-05-30 16:20:00|193932.2|193882.2|193875.8|193825.8|193937.8|193887.8|193859.9|193809.9|318
1748622300000|2025-05-30 16:25:00|193876|193826|193945.9|193895.9|193987.1|193922.1|193818.5|193768.5|407
1748622600000|2025-05-30 16:30:00|193938.9|193888.9|193933.3|193883.3|193991.2|193941.2|193904|193854|387
1748622900000|2025-05-30 16:35:00|193931.9|193881.9|193832.8|193782.8|193954.3|193904.3|193825.9|193775.9|441
1748623200000|2025-05-30 16:40:00|193828.9|193778.9|193872.5|193822.5|193908.4|193858.4|193799.7|193749.7|319
1748623500000|2025-05-30 16:45:00|193874.3|193824.3|193958.9|193908.9|194013.1|193963.1|193833.6|193783.6|315
1748623800000|2025-05-30 16:50:00|193955.4|193905.4|194052.2|194002.2|194053|194003|193917.3|193867.3|306
1748624100000|2025-05-30 16:55:00|194047|193997|194065|194015|194148.7|194098.7|194044.9|193994.9|367
1748624400000|2025-05-30 17:00:00|194061.2|194011.2|193955|193905|194072.5|194022.5|193946.6|193896.6|500
1748624700000|2025-05-30 17:05:00|193954|193904|193854.1|193764.1|193955.6|193905.6|193834.3|193763.8|394
1748625000000|2025-05-30 17:10:00|193857.2|193767.2|193829.1|193779.1|193858.9|193788|193793.5|193728.5|212
1748625300000|2025-05-30 17:15:00|193830.9|193780.9|193841.2|193791.2|193885|193835|193820.8|193770.8|197
1748625600000|2025-05-30 17:20:00|193839.8|193789.8|193883.8|193833.8|193885.2|193835.2|193834.9|193784.9|292
1748625900000|2025-05-30 17:25:00|193882.7|193832.7|193874.7|193824.7|193937.6|193887.6|193869.6|193819.6|179
1748626200000|2025-05-30 17:30:00|193872.3|193822.3|193820.3|193770.3|193872.3|193822.3|193794.8|193728.8|236
1748626500000|2025-05-30 17:35:00|193818|193768|193827.3|193777.3|193846.1|193792.4|193791.7|193728.9|304
1748626800000|2025-05-30 17:40:00|193829.7|193779.7|193845.7|193795.7|193867.8|193817.8|193827.3|193777.3|176
1748627100000|2025-05-30 17:45:00|193844.5|193794.5|193865.5|193815.5|193887.8|193837.8|193837|193787|125
1748627400000|2025-05-30 17:50:00|193864.1|193814.1|193838.8|193788.8|193869|193819|193835.3|193785.3|176
1748627700000|2025-05-30 17:55:00|193838.4|193788.4|193878.8|193828.8|193884.9|193834.9|193820.8|193770.8|310
1748628000000|2025-05-30 18:00:00|193878.7|193828.7|193826.2|193776.2|193884.7|193829.7|193815.9|193765.9|304
1748628300000|2025-05-30 18:05:00|193827.2|193777.2|193751.4|193701.4|193827.2|193777.2|193739.8|193689.8|317
1748628600000|2025-05-30 18:10:00|193749.5|193699.5|193743.2|193693.2|193763.5|193713.5|193713.7|193663.7|225
1748628900000|2025-05-30 18:15:00|193744.5|193694.5|193746.9|193696.9|193805|193755|193724.4|193674.4|200
1748629200000|2025-05-30 18:20:00|193747.6|193697.6|193730.7|193640.7|193781.7|193731.7|193689.9|193622.9|177
1748629500000|2025-05-30 18:25:00|193730.5|193640.5|193660.5|193610.5|193732.5|193663.4|193645|193595|196
1748629800000|2025-05-30 18:30:00|193661.9|193611.9|193669.5|193619.5|193695.7|193645.7|193606.5|193556.5|367
1748630100000|2025-05-30 18:35:00|193668.4|193618.4|193774.1|193724.1|193774.1|193724.1|193665.6|193615.6|136
1748630400000|2025-05-30 18:40:00|193771.8|193721.8|193842.1|193792.1|193856.3|193806.3|193756.3|193706.3|179
1748630700000|2025-05-30 18:45:00|193841.6|193791.6|193851.3|193801.3|193890.2|193840.2|193837.7|193787.7|209
1748631000000|2025-05-30 18:50:00|193852.8|193802.8|193869.8|193819.8|193890.9|193829.7|193837.1|193787.1|257
1748631300000|2025-05-30 18:55:00|193869.7|193819.7|193842.7|193792.7|193904|193854|193825.1|193775.1|461
1748631600000|2025-05-30 19:00:00|193843.1|193793.1|193761.1|193711.1|193862.4|193812.4|193758.5|193708.5|303
1748631900000|2025-05-30 19:05:00|193762.7|193712.7|193809.4|193759.4|193821.3|193759.4|193753.9|193703.9|196
1748632200000|2025-05-30 19:10:00|193808.8|193758.8|193871.1|193821.1|193914.1|193864.1|193808.8|193758.8|444
1748632500000|2025-05-30 19:15:00|193874.5|193824.5|193906|193856|193912.9|193862.9|193866.3|193816.3|162
1748632800000|2025-05-30 19:20:00|193905.5|193855.5|193977.5|193927.5|193979.4|193929.4|193872.2|193822.2|338
1748633100000|2025-05-30 19:25:00|193979.6|193929.6|193923.9|193873.9|193995.4|193945.4|193921.8|193871.8|231
1748633400000|2025-05-30 19:30:00|193926|193876|194070.5|194020.5|194076.3|194026.3|193926|193876|214
1748633700000|2025-05-30 19:35:00|194067.9|194017.9|194048.6|193998.6|194096.8|194046.8|194030.5|193980.5|234
1748634000000|2025-05-30 19:40:00|194046.6|193996.6|194037.6|193987.6|194075.6|194025.6|193989.2|193939.2|305
1748634300000|2025-05-30 19:45:00|194038.6|193988.6|193952.8|193902.8|194056.4|193995|193952.8|193902.8|228
1748634600000|2025-05-30 19:50:00|193955|193905|193978.4|193928.4|193993.8|193943.8|193916.5|193847.5|345
1748634900000|2025-05-30 19:55:00|193980.8|193930.8|194006.8|193956.8|194013.5|193963.5|193963.6|193913.6|419
1748635200000|2025-05-30 20:00:00|194001.6|193951.6|194130|194040|194131.5|194053.7|193955.1|193894.9|316
1748635500000|2025-05-30 20:05:00|194125.8|194035.8|194184.4|194134.4|194186.9|194136.9|194122.3|194035.7|170
1748635800000|2025-05-30 20:10:00|194183.3|194133.3|194160|194070|194196.5|194133.9|194143.5|194053.5|79
1748636100000|2025-05-30 20:15:00|194164.2|194074.2|194103.5|194013.5|194164.2|194074.2|194073.6|193983.6|324
1748636400000|2025-05-30 20:20:00|194103.2|194013.2|194102.6|194012.6|194110.9|194020.9|194073.5|193983.5|106
1748636700000|2025-05-30 20:25:00|194106.1|194016.1|194081|193991|194106.1|194016.1|194064.4|193974.4|178
1748637000000|2025-05-30 20:30:00|194080.9|193990.9|194340.8|194250.8|194346.4|194256.4|194064.2|193974.2|147
1748637300000|2025-05-30 20:35:00|194342.6|194252.6|194317.9|194227.9|194411.7|194321.7|194282.2|194192.2|124
1748637600000|2025-05-30 20:40:00|194320.8|194230.8|194286.8|194196.8|194338.9|194248.9|194280.3|194190.3|182
1748637900000|2025-05-30 20:45:00|194305.7|194215.7|194334.4|194244.4|194334.6|194244.6|194277.9|194187.9|148
1748638200000|2025-05-30 20:50:00|194333.7|194243.7|194357.1|194267.1|194371.3|194281.3|194319.4|194229.4|292
1748638500000|2025-05-30 20:55:00|194351.1|194261.1|194436.4|194346.4|194492.4|194347.7|194315|194168.7|187
1748808000000|2025-06-01 20:00:00|194540|194190|194540|194190|194540|194190|194540|194190|1
1748811600000|2025-06-01 21:00:00|194520|194210|194520|194210|194520|194210|194520|194210|1
1748815200000|2025-06-01 22:00:00|194527|194217|194251.3|194161.3|194532.4|194222.4|194244.4|194003.9|68
1748815500000|2025-06-01 22:05:00|194251.9|194161.9|194294.5|194204.5|194388.1|194214.5|194251.9|194141.9|37
1748815800000|2025-06-01 22:10:00|194353.4|194163.3|194355.4|194171.9|194355.4|194211.9|194290|194163.3|34
1748816100000|2025-06-01 22:15:00|194337.7|194175.5|194380|194290|194384.1|194294.1|194298.6|194170.1|50
1748816400000|2025-06-01 22:20:00|194385|194295|194367.4|194277.4|194409.1|194319.1|194367|194277|52
1748816700000|2025-06-01 22:25:00|194365|194275|194462.9|194372.9|194469.7|194379.7|194365|194275|66
1748817000000|2025-06-01 22:30:00|194465.1|194375.1|194490|194400|194490.5|194400.5|194461|194371|42
1748817300000|2025-06-01 22:35:00|194490.5|194400.5|194485.7|194395.7|194492.8|194402.8|194458.8|194368.8|26
1748817600000|2025-06-01 22:40:00|194485|194395|194481.7|194391.7|194485.9|194395.9|194481.7|194391.7|13
1748817900000|2025-06-01 22:45:00|194483.9|194393.9|194446.6|194356.6|194483.9|194393.9|194414.5|194324.5|36
1748818200000|2025-06-01 22:50:00|194445|194355|194432|194342|194448.8|194358.8|194416.4|194326.4|57
1748818500000|2025-06-01 22:55:00|194432.5|194342.5|194413.1|194323.1|194435.2|194345.2|194413|194323|24
1748818800000|2025-06-01 23:00:00|194410|194320|194342.7|194252.7|194412|194322|194341.8|194251.8|60
1748819100000|2025-06-01 23:05:00|194347.9|194257.9|194293.8|194203.8|194356.2|194266.2|194292|194202|53
1748819400000|2025-06-01 23:10:00|194294.8|194204.8|194347.8|194257.8|194368.9|194278.9|194277|194187|54
1748819700000|2025-06-01 23:15:00|194349.1|194259.1|194425.7|194335.7|194439.6|194349.6|194347.2|194257.2|56
1748820000000|2025-06-01 23:20:00|194428.4|194338.4|194394.5|194304.5|194428.6|194338.6|194382|194292|43
1748820300000|2025-06-01 23:25:00|194398.5|194308.5|194405.9|194315.9|194428.6|194338.6|194378|194288|38
1748820600000|2025-06-01 23:30:00|194409.5|194319.5|194405.1|194315.1|194414.5|194324.5|194381.2|194291.2|44
1748820900000|2025-06-01 23:35:00|194400.6|194310.6|194390.5|194300.5|194405.6|194315.6|194380.5|194290.5|40
1748821200000|2025-06-01 23:40:00|194384.6|194294.6|194364.6|194274.6|194411.6|194321.6|194364.6|194274.6|34
1748821500000|2025-06-01 23:45:00|194368.1|194278.1|194345.5|194255.5|194371.4|194281.4|194331.2|194241.2|56
1748821800000|2025-06-01 23:50:00|194344.2|194254.2|194384|194294|194392.3|194302.3|194344.2|194254.2|50
1748822100000|2025-06-01 23:55:00|194390.9|194300.9|194397.9|194307.9|194425.1|194335.1|194376|194286|124
1748822400000|2025-06-02 00:00:00|194394.5|194304.5|194317.8|194227.8|194394.5|194304.5|194245.6|194155.6|154
1748822700000|2025-06-02 00:05:00|194317.3|194227.3|194258|194168|194321.2|194231.2|194254.4|194164.4|106
1748823000000|2025-06-02 00:10:00|194257.2|194167.2|194228.9|194138.9|194295.9|194205.9|194221.5|194131.5|91
1748823300000|2025-06-02 00:15:00|194225.1|194135.1|194220.7|194130.7|194229.3|194139.3|194205.8|194115.8|114
1748823600000|2025-06-02 00:20:00|194225.3|194135.3|194225.4|194135.4|194232.6|194142.6|194217.4|194127.4|82
1748823900000|2025-06-02 00:25:00|194225.8|194135.8|194227.4|194137.4|194259.5|194169.5|194224.3|194134.3|57
1748824200000|2025-06-02 00:30:00|194226.8|194136.8|194231|194141|194261.5|194171.5|194219|194129|107
1748824500000|2025-06-02 00:35:00|194229.4|194139.4|194280.9|194190.9|194283.1|194193.1|194229.4|194139.4|122
1748824800000|2025-06-02 00:40:00|194283.7|194193.7|194286.2|194196.2|194296.3|194206.3|194276.7|194186.7|57
1748825100000|2025-06-02 00:45:00|194282.6|194192.6|194249.3|194159.3|194296.9|194206.9|194247.8|194157.8|53
1748825400000|2025-06-02 00:50:00|194246.7|194156.7|194216|194126|194255.2|194165.2|194209.1|194119.1|114
1748825700000|2025-06-02 00:55:00|194214.6|194124.6|194210.9|194120.9|194220.8|194130.8|194206.6|194116.6|98
1748826000000|2025-06-02 01:00:00|194206.9|194116.9|194206.2|194116.2|194220.6|194130.6|194200.1|194110.1|93
1748826300000|2025-06-02 01:05:00|194208.1|194118.1|194169.6|194079.6|194212.2|194122.2|194155.2|194065.2|74
1748826600000|2025-06-02 01:10:00|194165.5|194075.5|194134.4|194044.4|194173.7|194083.7|194130.7|194040.7|87
1748826900000|2025-06-02 01:15:00|194141.1|194051.1|194137.4|194047.4|194159.7|194069.7|194122.8|194032.8|129
1748827200000|2025-06-02 01:20:00|194140.3|194050.3|194136.6|194046.6|194156.3|194066.3|194120.1|194030.1|89
1748827500000|2025-06-02 01:25:00|194134.8|194044.8|194088.1|193998.1|194139.6|194049.6|194085.6|193995.6|201
1748827800000|2025-06-02 01:30:00|194092|194002|194096.2|194006.2|194102.9|194012.9|194084.3|193994.3|108
1748828100000|2025-06-02 01:35:00|194099.9|194009.9|194158.7|194068.7|194218.7|194128.7|194089.8|193999.8|179
1748828400000|2025-06-02 01:40:00|194160.6|194070.6|194188|194098|194215.6|194125.6|194160.6|194070.6|105
1748828700000|2025-06-02 01:45:00|194186.1|194096.1|194197.7|194107.7|194208.6|194118.6|194174.8|194084.8|128
1748829000000|2025-06-02 01:50:00|194189.8|194099.8|194211.9|194121.9|194217.6|194127.6|194189.8|194099.8|182
1748829300000|2025-06-02 01:55:00|194213.2|194123.2|194254.8|194164.8|194264|194174|194209.4|194119.4|127
1748829600000|2025-06-02 02:00:00|194255|194165|194210.3|194120.3|194265.1|194175.1|194207|194117|108
1748829900000|2025-06-02 02:05:00|194208.4|194118.4|194179.2|194089.2|194212.2|194122.2|194168.6|194078.6|139
1748830200000|2025-06-02 02:10:00|194177.3|194087.3|194170.1|194080.1|194179.2|194089.2|194143.2|194053.2|55
1748830500000|2025-06-02 02:15:00|194244|194004.3|194176.2|194086.2|194244|194091.1|194139.2|194004.3|50
1748830800000|2025-06-02 02:20:00|194180.1|194090.1|194174|194084|194184.8|194094.8|194160.6|194070.6|35
1748831100000|2025-06-02 02:25:00|194175|194085|194173|194083|194192.3|194102.3|194165.1|194075.1|88
1748831400000|2025-06-02 02:30:00|194170|194080|194170.5|194080.5|194173.5|194083.5|194145.7|194055.7|104
1748831700000|2025-06-02 02:35:00|194168.8|194078.8|194160.2|194070.2|194173.4|194083.4|194152.2|194062.2|114
1748832000000|2025-06-02 02:40:00|194163.4|194073.4|194170.4|194080.4|194175.9|194085.9|194162.7|194072.7|26
1748832300000|2025-06-02 02:45:00|194170|194080|194183.5|194093.5|194213.4|194098.2|194168.7|194047.8|67
1748832600000|2025-06-02 02:50:00|194191.9|194101.9|194248.7|194158.7|194249.8|194159.8|194191.9|194101.9|80
1748832900000|2025-06-02 02:55:00|194243.3|194153.3|194283.7|194193.7|194292.5|194202.5|194241.3|194151.3|90
1748833200000|2025-06-02 03:00:00|194285|194195|194300|194210|194303.7|194213.7|194282.3|194192.3|75
1748833500000|2025-06-02 03:05:00|194297.3|194207.3|194337.4|194247.4|194339.4|194249.4|194294.6|194204.6|59
1748833800000|2025-06-02 03:10:00|194338.9|194248.9|194343.6|194253.6|194348.2|194258.2|194331.8|194241.8|93
1748834100000|2025-06-02 03:15:00|194345.7|194255.7|194328.3|194238.3|194345.7|194255.7|194321.5|194231.5|44
1748834400000|2025-06-02 03:20:00|194323.3|194233.3|194302.4|194212.4|194323.3|194233.3|194291.9|194201.9|83
1748834700000|2025-06-02 03:25:00|194298.8|194208.8|194327.9|194237.9|194342.3|194252.3|194298.8|194208.8|93
1748835000000|2025-06-02 03:30:00|194326.8|194236.8|194368.8|194278.8|194373.6|194283.6|194320|194230|56
1748835300000|2025-06-02 03:35:00|194370|194280|194355|194265|194380.4|194290.4|194354.3|194264.3|47
1748835600000|2025-06-02 03:40:00|194354.1|194264.1|194335|194245|194354.1|194264.1|194330|194240|55
1748835900000|2025-06-02 03:45:00|194333.7|194243.7|194314|194224|194345.8|194255.8|194314|194224|63
1748836200000|2025-06-02 03:50:00|194316.3|194226.3|194320.8|194230.8|194322.6|194232.6|194286.8|194196.8|98
1748836500000|2025-06-02 03:55:00|194318|194228|194307.3|194217.3|194357.5|194267.5|194302.6|194212.6|107
1748836800000|2025-06-02 04:00:00|194304.3|194214.3|194299|194209|194305.1|194215.1|194275.5|194185.5|73
1748837100000|2025-06-02 04:05:00|194298.4|194208.4|194292.3|194202.3|194301.3|194211.3|194285.9|194195.9|40
1748837400000|2025-06-02 04:10:00|194288.6|194198.6|194262.2|194172.2|194288.6|194198.6|194251.8|194161.8|53
1748837700000|2025-06-02 04:15:00|194265.3|194175.3|194254.9|194164.9|194268.1|194178.1|194252.5|194162.5|51
1748838000000|2025-06-02 04:20:00|194252.3|194162.3|194251.8|194161.8|194252.3|194162.3|194229.1|194139.1|53
1748838300000|2025-06-02 04:25:00|194250|194160|194249.5|194159.5|194252.1|194162.1|194229.6|194139.6|54
1748838600000|2025-06-02 04:30:00|194244.4|194154.4|194243.6|194153.6|194249.7|194159.7|194228.4|194138.4|62
1748838900000|2025-06-02 04:35:00|194246.5|194156.5|194247.2|194157.2|194251.1|194161.1|194229.2|194139.2|67
1748839200000|2025-06-02 04:40:00|194249|194159|194256.2|194166.2|194269.3|194179.3|194240.8|194150.8|66
1748839500000|2025-06-02 04:45:00|194249.9|194159.9|194245.3|194155.3|194265|194175|194239.2|194149.2|62
1748839800000|2025-06-02 04:50:00|194246.7|194156.7|194252.8|194162.8|194259.7|194169.7|194245.3|194155.3|87
1748840100000|2025-06-02 04:55:00|194249.9|194159.9|194239.4|194149.4|194251.7|194161.7|194209.1|194119.1|126
1748840400000|2025-06-02 05:00:00|194239.6|194149.6|194209.2|194119.2|194249.9|194159.9|194202.5|194112.5|104
1748840700000|2025-06-02 05:05:00|194211.3|194121.3|194200.6|194110.6|194226.4|194136.4|194199.7|194109.7|101
1748841000000|2025-06-02 05:10:00|194202.9|194112.9|194208.6|194118.6|194227.6|194137.6|194199.3|194109.3|214
1748841300000|2025-06-02 05:15:00|194209|194119|194218.4|194128.4|194224.5|194134.5|194197.1|194107.1|126
1748841600000|2025-06-02 05:20:00|194214.6|194124.6|194214.5|194124.5|194221.8|194131.8|194207.2|194117.2|155
1748841900000|2025-06-02 05:25:00|194214.7|194124.7|194215|194125|194217.5|194127.5|194205.9|194115.9|84
1748842200000|2025-06-02 05:30:00|194220|194130|194205.8|194115.8|194250|194160|194205.8|194115.8|82
1748842500000|2025-06-02 05:35:00|194210|194120|194165|194075|194225.9|194135.9|194148|194058|45
1748842800000|2025-06-02 05:40:00|194162.1|194072.1|194141.1|194051.1|194162.1|194072.1|194130.8|194040.8|63
1748843100000|2025-06-02 05:45:00|194137.7|194047.7|194105.6|194015.6|194137.7|194047.7|194102.2|194012.2|30
1748843400000|2025-06-02 05:50:00|194104.8|194014.8|194145.4|194055.4|194145.4|194055.4|194104.8|194014.8|44
1748843700000|2025-06-02 05:55:00|194157.7|194067.7|194204.9|194114.9|194236.7|194167.6|194138.4|194048.4|143
1748844000000|2025-06-02 06:00:00|194203.1|194113.1|194178.9|194088.9|194215.7|194125.7|194153.3|194063.3|170
1748844300000|2025-06-02 06:05:00|194193.9|194103.9|194314.3|194224.3|194363.6|194273.6|194193.9|194103.9|138
1748844600000|2025-06-02 06:10:00|194313.3|194223.3|194328|194238|194357.8|194267.8|194287.8|194197.8|125
1748844900000|2025-06-02 06:15:00|194327.9|194237.9|194188.2|194098.2|194333.7|194243.7|194186.2|194096.2|176
1748845200000|2025-06-02 06:20:00|194186.6|194096.6|194161.1|194071.1|194195.2|194105.2|194124.3|194034.3|174
1748845500000|2025-06-02 06:25:00|194159.4|194069.4|194107.5|194017.5|194185|194095|194105.6|194015.6|123
1748845800000|2025-06-02 06:30:00|194105.8|194015.8|194065|193975|194105.8|194015.8|194036.8|193966.9|105
1748846100000|2025-06-02 06:35:00|194061.7|193971.7|193950.2|193860.2|194062.7|193990|193944.4|193854.4|178
1748846400000|2025-06-02 06:40:00|193958|193868|193852.8|193762.8|193960|193870|193832.3|193742.3|133
1748846700000|2025-06-02 06:45:00|193849|193759|193831.9|193741.9|193937.2|193847.2|193829.8|193739.8|240
1748847000000|2025-06-02 06:50:00|193834.3|193744.3|193885.5|193795.5|193894.4|193804.4|193826.3|193736.3|118
1748847300000|2025-06-02 06:55:00|193886.1|193796.1|193895.2|193805.2|193899.5|193809.5|193871.8|193781.8|104
1748847600000|2025-06-02 07:00:00|193897.6|193807.6|193810.4|193760.4|193936|193846|193810.4|193760.4|233
1748847900000|2025-06-02 07:05:00|193807.1|193757.1|193881.8|193791.8|193897|193838.1|193791.4|193701.4|262
1748848200000|2025-06-02 07:10:00|193884.8|193794.8|193676.2|193626.2|193896.6|193806.6|193672.9|193605|189
1748848500000|2025-06-02 07:15:00|193690.4|193640.4|193655.6|193565.6|193738|193679.5|193610.3|193560.3|195
1748848800000|2025-06-02 07:20:00|193653.5|193563.5|193662.5|193612.5|193708.9|193618.9|193639.7|193549.7|189
1748849100000|2025-06-02 07:25:00|193665.3|193615.3|193768.7|193678.7|193796.6|193730.4|193647.2|193589.5|206
1748849400000|2025-06-02 07:30:00|193773.6|193683.6|193691.3|193601.3|193782.7|193709.1|193652.6|193562.6|232
1748849700000|2025-06-02 07:35:00|193692.5|193602.5|193698|193608|193750.9|193660.9|193692.5|193602.5|302
1748850000000|2025-06-02 07:40:00|193698.3|193608.3|193695.1|193605.1|193723.9|193633.9|193685.7|193595.7|178
1748850300000|2025-06-02 07:45:00|193697.8|193607.8|193632.9|193542.9|193711.3|193635.3|193614|193535.9|298
1748850600000|2025-06-02 07:50:00|193626.2|193536.2|193683|193593|193687.2|193597.2|193558|193468|228
1748850900000|2025-06-02 07:55:00|193679.1|193589.1|193686.6|193596.6|193719.2|193629.2|193675.2|193585.2|217
1748851200000|2025-06-02 08:00:00|193689.2|193599.2|193565|193475|193698.7|193608.7|193561.1|193471.1|255
1748851500000|2025-06-02 08:05:00|193568.4|193478.4|193547.7|193457.7|193595.9|193505.9|193536.8|193446.8|267
1748851800000|2025-06-02 08:10:00|193551.7|193461.7|193466.7|193376.7|193566.4|193476.4|193432.1|193373.3|223
1748852100000|2025-06-02 08:15:00|193465|193375|193471.5|193381.5|193485.7|193420.8|193390.4|193300.4|189
1748852400000|2025-06-02 08:20:00|193468.5|193378.5|193426|193336|193468.5|193378.5|193410.4|193320.4|190
1748852700000|2025-06-02 08:25:00|193425.5|193335.5|193493.7|193403.7|193512|193422|193420.5|193330.5|218
1748853000000|2025-06-02 08:30:00|193489.1|193399.1|193489.1|193439.1|193509.8|193441.4|193437.8|193347.8|300
1748853300000|2025-06-02 08:35:00|193487.4|193437.4|193452|193362|193489.3|193437.4|193402.6|193318.9|230
1748853600000|2025-06-02 08:40:00|193448.7|193358.7|193484.6|193394.6|193490.1|193400.1|193433.9|193343.9|173
1748853900000|2025-06-02 08:45:00|193485|193395|193496.4|193406.4|193500.7|193410.7|193455.8|193365.8|160
1748854200000|2025-06-02 08:50:00|193498.6|193408.6|193543.7|193453.7|193576.7|193486.7|193498.6|193408.6|229
1748854500000|2025-06-02 08:55:00|193545.1|193455.1|193536.2|193446.2|193551.9|193461.9|193514.7|193424.7|265
1748854800000|2025-06-02 09:00:00|193534.7|193444.7|193545.5|193455.5|193581.2|193505.3|193519.7|193429.7|254
1748855100000|2025-06-02 09:05:00|193542.6|193452.6|193522.2|193472.2|193553.5|193488|193520.4|193452.6|80
1748855400000|2025-06-02 09:10:00|193540.5|193450.5|193554.5|193464.5|193567.2|193498.7|193520.6|193450.3|100
1748855700000|2025-06-02 09:15:00|193550.1|193460.1|193441.6|193351.6|193555.3|193477.5|193430.6|193347.5|184
1748856000000|2025-06-02 09:20:00|193441.2|193351.2|193391.4|193301.4|193445.3|193376.9|193384.6|193294.6|207
1748856300000|2025-06-02 09:25:00|193393.8|193303.8|193379.1|193329.1|193397|193329.1|193327.5|193272.8|145
1748856600000|2025-06-02 09:30:00|193376.1|193326.1|193434.8|193344.8|193457.4|193367.4|193343.8|193293.8|218
1748856900000|2025-06-02 09:35:00|193437.4|193347.4|193454.8|193364.8|193491.8|193429.1|193431.3|193341.3|364
1748857200000|2025-06-02 09:40:00|193455|193365|193468.3|193378.3|193488.5|193415.3|193449.8|193359.8|128
1748857500000|2025-06-02 09:45:00|193470.3|193380.3|193371.1|193281.1|193476.8|193426.8|193355.1|193265.1|188
1748857800000|2025-06-02 09:50:00|193372.9|193282.9|193360.7|193270.7|193384|193294|193341.8|193251.8|123
1748858100000|2025-06-02 09:55:00|193363|193273|193358.3|193268.3|193367.7|193295.6|193306.5|193232|175
1748858400000|2025-06-02 10:00:00|193361.3|193271.3|193378.9|193288.9|193388.9|193317.2|193341.5|193265.6|193
1748858700000|2025-06-02 10:05:00|193387.8|193297.8|193364|193274|193387.8|193319.2|193337.5|193269.8|208
1748859000000|2025-06-02 10:10:00|193363.6|193273.6|193327.1|193237.1|193395.8|193317.9|193319.1|193229.1|270
1748859300000|2025-06-02 10:15:00|193328.3|193238.3|193306.3|193216.3|193334.9|193244.9|193296.2|193206.2|181
1748859600000|2025-06-02 10:20:00|193302|193212|193303.5|193213.5|193312.8|193222.8|193298.7|193208.7|214
1748859900000|2025-06-02 10:25:00|193302|193212|193291.9|193201.9|193323.1|193233.1|193288.1|193198.1|229
1748860200000|2025-06-02 10:30:00|193293.9|193203.9|193301|193211|193324.8|193245.8|193289.9|193201|130
1748860500000|2025-06-02 10:35:00|193297|193207|193242|193152|193297|193215.1|193232.4|193149.5|173
1748860800000|2025-06-02 10:40:00|193239.5|193149.5|193239.8|193149.8|193247.3|193157.3|193215.9|193125.9|223
1748861100000|2025-06-02 10:45:00|193237.2|193147.2|193138.6|193048.6|193237.2|193147.2|193109.1|193043.4|108
1748861400000|2025-06-02 10:50:00|193141|193051|193105|193055|193141|193067|193073.4|193005|78
1748861700000|2025-06-02 10:55:00|193104.9|193054.9|193107.5|193057.5|193152.6|193091.4|193104.4|193036|292
1748862000000|2025-06-02 11:00:00|193107.2|193057.2|193039.1|192989.1|193138.4|193068.6|193016.3|192964.7|372
1748862300000|2025-06-02 11:05:00|193048|192998|193036.1|192986.1|193077.5|193011.8|193033.9|192975.6|110
1748862600000|2025-06-02 11:10:00|193036.5|192986.5|193072.1|192982.1|193092.4|193026.3|193012.1|192942.1|209
1748862900000|2025-06-02 11:15:00|193071.5|192981.5|193053.4|193003.4|193071.5|193006.8|193012|192943.5|230
1748863200000|2025-06-02 11:20:00|193057.2|193007.2|193009.6|192959.6|193060.3|193007.2|193007.8|192950.9|111
1748863500000|2025-06-02 11:25:00|193007.8|192957.8|193116.2|193026.2|193126.6|193036.6|193000.9|192942.3|205
1748863800000|2025-06-02 11:30:00|193119|193029|193049|192999|193131|193041|193024.4|192974.4|137
1748864100000|2025-06-02 11:35:00|193046.9|192996.9|193070.9|193020.9|193072.5|193022.5|193035.5|192985.5|250
1748864400000|2025-06-02 11:40:00|193069.5|193019.5|193050.5|192960.5|193098|193048|193011.1|192960.5|149
1748864700000|2025-06-02 11:45:00|193049.1|192959.1|193043.6|192993.6|193049.1|192996|192983|192933|181
1748865000000|2025-06-02 11:50:00|193042.5|192992.5|193114.1|193064.1|193172.8|193122.8|193026.9|192976.9|154
1748865300000|2025-06-02 11:55:00|193114.5|193064.5|193104.7|193054.7|193142.4|193092.4|193082.9|193032.9|273
1748865600000|2025-06-02 12:00:00|193105.2|193055.2|192957.7|192867.7|193109.5|193059.5|192904.8|192854.8|419
1748865900000|2025-06-02 12:05:00|192958.4|192868.4|192761.8|192671.8|192962.9|192872.9|192662.7|192612.7|341
1748866200000|2025-06-02 12:10:00|192761.6|192671.6|192883|192833|192883|192833|192717.2|192667.2|192
1748866500000|2025-06-02 12:15:00|192882.9|192832.9|192880.4|192830.4|192948.9|192879.9|192820.5|192735.8|291
1748866800000|2025-06-02 12:20:00|192882.2|192832.2|192766.3|192676.3|192941.6|192874|192763.8|192673.8|415
1748867100000|2025-06-02 12:25:00|192764.7|192674.7|192723.8|192673.8|192764.7|192697.2|192678.2|192628.2|388
1748867400000|2025-06-02 12:30:00|192728.1|192678.1|192596.9|192546.9|192728.1|192678.1|192590.2|192530.6|346
1748867700000|2025-06-02 12:35:00|192598.1|192548.1|192592.8|192542.8|192717.8|192655.8|192588|192538|256
1748868000000|2025-06-02 12:40:00|192600.3|192550.3|192578.3|192528.3|192625.1|192566|192528.3|192478.3|263
1748868300000|2025-06-02 12:45:00|192583.5|192533.5|192530.8|192480.8|192662.7|192612.7|192529.1|192479.1|273
1748868600000|2025-06-02 12:50:00|192528.8|192478.8|192451.1|192401.1|192552.1|192502.1|192447.4|192397.4|331
1748868900000|2025-06-02 12:55:00|192459.8|192409.8|192377.2|192327.2|192466.6|192416.6|192355.9|192305.9|246
1748869200000|2025-06-02 13:00:00|192376.5|192326.5|192451.1|192361.1|192453.2|192363.2|192302.4|192252.4|354
1748869500000|2025-06-02 13:05:00|192443.4|192353.4|192280.8|192230.8|192506.3|192440.5|192267.5|192217.5|370
1748869800000|2025-06-02 13:10:00|192278.8|192228.8|192251.1|192201.1|192299.3|192249.3|192185.6|192135.6|287
1748870100000|2025-06-02 13:15:00|192248.7|192198.7|192150.9|192100.9|192252|192202|192111.5|192061.5|345
1748870400000|2025-06-02 13:20:00|192149.9|192099.9|192158.7|192108.7|192195.2|192145.2|192118.1|192068.1|201
1748870700000|2025-06-02 13:25:00|192163.2|192113.2|192173.8|192123.8|192197.3|192147.3|192151.8|192091.4|312
1748871000000|2025-06-02 13:30:00|192172.4|192122.4|192162.4|192112.4|192219.2|192169.2|192137|192087|288
1748871300000|2025-06-02 13:35:00|192163.7|192113.7|192059.5|192009.5|192171.1|192121.1|192047.4|191977.9|261
1748871600000|2025-06-02 13:40:00|192057.2|192007.2|192190|192100|192200|192110|192045.6|191986.1|176
1748871900000|2025-06-02 13:45:00|192200|192110|192184.5|192134.5|192230.2|192152.8|192145.7|192095.7|305
1748872200000|2025-06-02 13:50:00|192185.5|192135.5|192274|192224|192324|192274|192155.7|192105.7|354
1748872500000|2025-06-02 13:55:00|192270.4|192220.4|192370.1|192192.4|192374.7|192298.7|192244|192192.4|243
1748872800000|2025-06-02 14:00:00|192350|192175.9|192203.2|192153.2|192350|192242.1|192144.9|192094.9|401
1748873100000|2025-06-02 14:05:00|192201.4|192151.4|192169.3|192119.3|192214.5|192164.5|192102|192052|316
1748873400000|2025-06-02 14:10:00|192170.8|192120.8|192062|192012|192215.9|192165.9|192046.6|191996.6|321
1748873700000|2025-06-02 14:15:00|192054.8|192004.8|192213.5|192163.5|192213.5|192163.5|192042.8|191992.8|305
1748874000000|2025-06-02 14:20:00|192214.6|192164.6|192092.7|192042.7|192214.6|192164.6|192060.7|192010.7|245
1748874300000|2025-06-02 14:25:00|192093.9|192043.9|192065.8|192015.8|192139.7|192089.7|192047.7|191997.7|318
1748874600000|2025-06-02 14:30:00|192065.7|192015.7|192022.3|191972.3|192081.3|192031.3|191982.4|191932.4|236
1748874900000|2025-06-02 14:35:00|192020.5|191970.5|192218.4|192128.4|192221.8|192143.2|192012.9|191962.9|376
1748875200000|2025-06-02 14:40:00|192217.9|192127.9|192136|192086|192224.3|192164.7|192132.6|192082.6|260
1748875500000|2025-06-02 14:45:00|192138.1|192088.1|192106.9|192056.9|192195.8|192145.7|192098.9|192020.7|207
1748875800000|2025-06-02 14:50:00|192105.2|192055.2|192130.8|192080.8|192188.6|192138.6|192093.6|192043.6|304
1748876100000|2025-06-02 14:55:00|192132.2|192082.2|192145.1|192095.1|192145.5|192095.5|192061.3|192011.3|341
1748876400000|2025-06-02 15:00:00|192140.4|192090.4|192133.9|192083.9|192173|192123|192103.2|192053.2|391
1748876700000|2025-06-02 15:05:00|192120.7|192070.7|192124.9|192074.9|192132|192082|192085.5|192035.5|234
1748877000000|2025-06-02 15:10:00|192124.6|192074.6|192056.7|192006.7|192131.2|192081.2|192050.2|192000.2|217
1748877300000|2025-06-02 15:15:00|192055.3|192005.3|192125.7|192075.7|192135|192085|192052.9|192002.9|187
1748877600000|2025-06-02 15:20:00|192125.6|192075.6|192241.4|192191.4|192243.7|192193.7|192116.1|192066.1|343
1748877900000|2025-06-02 15:25:00|192238.4|192188.4|192291.8|192241.8|192305.6|192255.6|192200.4|192150.4|256
1748878200000|2025-06-02 15:30:00|192288.3|192238.3|192357.5|192307.5|192370.9|192320.9|192277.8|192227.8|226
1748878500000|2025-06-02 15:35:00|192355.8|192305.8|192350|192300|192466.4|192416.4|192306.4|192235|249
1748878800000|2025-06-02 15:40:00|192349.9|192299.9|192331.6|192281.6|192383.1|192333.1|192315.2|192265.2|250
1748879100000|2025-06-02 15:45:00|192327.8|192277.8|192369.1|192319.1|192380.3|192330.3|192308.7|192258.7|140
1748879400000|2025-06-02 15:50:00|192371.2|192321.2|192451.2|192401.2|192461.8|192411.8|192366.7|192316.7|241
1748879700000|2025-06-02 15:55:00|192451.4|192401.4|192492|192442|192516.4|192466.4|192446.8|192396.8|185
1748880000000|2025-06-02 16:00:00|192492.1|192442.1|192471.5|192421.5|192533.9|192483.9|192468.2|192418.2|204
1748880300000|2025-06-02 16:05:00|192472.9|192422.9|192451|192401|192512.2|192462.2|192403.6|192353.6|149
1748880600000|2025-06-02 16:10:00|192452.3|192402.3|192509|192459|192512.8|192462.8|192452.3|192402.3|78
1748880900000|2025-06-02 16:15:00|192510.1|192460.1|192515.9|192465.9|192538.6|192488.6|192505.5|192455.5|93
1748881200000|2025-06-02 16:20:00|192517|192467|192449.4|192399.4|192523.2|192473.2|192434.7|192384.7|108
1748881500000|2025-06-02 16:25:00|192445.8|192395.8|192475.5|192425.5|192483.6|192433.6|192433.4|192383.4|163
1748881800000|2025-06-02 16:30:00|192477|192427|192391|192341|192477|192427|192377.2|192327.2|139
1748882100000|2025-06-02 16:35:00|192392.5|192342.5|192416.8|192366.8|192435.9|192385.9|192378.5|192328.5|145
1748882400000|2025-06-02 16:40:00|192422.6|192372.6|192447.1|192397.1|192512.5|192462.5|192421.7|192371.7|146
1748882700000|2025-06-02 16:45:00|192449.4|192399.4|192469|192419|192482.5|192432.5|192439.9|192389.9|81
1748883000000|2025-06-02 16:50:00|192468.9|192418.9|192462.8|192412.8|192519.9|192454.2|192398.5|192348.5|212
1748883300000|2025-06-02 16:55:00|192462|192412|192493.2|192443.2|192515|192465|192461|192411|118
1748883600000|2025-06-02 17:00:00|192486.2|192436.2|192495.4|192445.4|192506.6|192456.6|192441|192391|204
1748883900000|2025-06-02 17:05:00|192495.2|192445.2|192368.2|192318.2|192495.4|192445.4|192364.7|192314.7|140
1748884200000|2025-06-02 17:10:00|192366.9|192316.9|192389.2|192339.2|192413.1|192363.1|192317.1|192267.1|273
1748884500000|2025-06-02 17:15:00|192387.6|192337.6|192365.8|192315.8|192408.6|192358.6|192347.1|192297.1|150
1748884800000|2025-06-02 17:20:00|192366.9|192316.9|192415.3|192365.3|192416.6|192366.6|192363.6|192313.6|243
1748885100000|2025-06-02 17:25:00|192409|192359|192417.6|192367.6|192436.4|192386.4|192407.4|192357.4|141
1748885400000|2025-06-02 17:30:00|192416.9|192366.9|192423.9|192373.9|192425.3|192375.3|192326.6|192276.6|221
1748885700000|2025-06-02 17:35:00|192418|192368|192354.7|192304.7|192430.2|192380.2|192354.7|192304.7|121
1748886000000|2025-06-02 17:40:00|192352.4|192302.4|192401.2|192351.2|192401.8|192351.8|192321.1|192271.1|241
1748886300000|2025-06-02 17:45:00|192398.6|192348.6|192384|192334|192407.8|192357.8|192332.1|192282.1|212
1748886600000|2025-06-02 17:50:00|192380.9|192330.9|192369.1|192319.1|192417.3|192367.3|192343|192293|235
1748886900000|2025-06-02 17:55:00|192374.3|192324.3|192324|192274|192382.2|192332.2|192293.5|192243.5|171
1748887200000|2025-06-02 18:00:00|192326.3|192276.3|192366.9|192316.9|192405.6|192355.6|192326.3|192276.3|218
1748887500000|2025-06-02 18:05:00|192366|192316|192358.3|192308.3|192387.5|192337.5|192358.3|192308.3|164
1748887800000|2025-06-02 18:10:00|192362.8|192312.8|192371.4|192321.4|192385.9|192335.9|192346.6|192296.6|152
1748888100000|2025-06-02 18:15:00|192370.8|192320.8|192385|192295|192385|192328|192353|192295|81
1748888400000|2025-06-02 18:20:00|192373.7|192323.7|192376.6|192326.6|192380.2|192330.2|192317.6|192267.6|208
1748888700000|2025-06-02 18:25:00|192378|192328|192326.2|192276.2|192378|192328|192313.8|192263.8|111
1748889000000|2025-06-02 18:30:00|192327.7|192277.7|192316.4|192266.4|192331.1|192281.1|192298.1|192248.1|106
1748889300000|2025-06-02 18:35:00|192318.7|192268.7|192304.6|192254.6|192330.3|192280.3|192299.1|192249.1|117
1748889600000|2025-06-02 18:40:00|192305.6|192255.6|192290.9|192240.9|192326.2|192276.2|192281.5|192231.5|103
1748889900000|2025-06-02 18:45:00|192287|192237|192253.4|192203.4|192290.9|192240.9|192237.4|192187.4|96
1748890200000|2025-06-02 18:50:00|192249.3|192199.3|192181.8|192131.8|192249.3|192199.3|192174.4|192124.4|113
1748890500000|2025-06-02 18:55:00|192183.1|192133.1|192143.7|192093.7|192185.7|192135.7|192122.4|192072.4|135
1748890800000|2025-06-02 19:00:00|192143|192093|192175.6|192125.6|192175.6|192125.6|192070.2|192020.2|137
1748891100000|2025-06-02 19:05:00|192176|192126|192179.3|192089.3|192182.2|192132.2|192145.7|192074.6|91
1748891400000|2025-06-02 19:10:00|192178|192088|192157.4|192107.4|192203.5|192135.4|192148.4|192085.7|143
1748891700000|2025-06-02 19:15:00|192155.4|192105.4|192149.7|192099.7|192174|192108.6|192140.7|192074.3|48
1748892000000|2025-06-02 19:20:00|192150.7|192100.7|192150.2|192100.2|192182.5|192132.5|192142.1|192092.1|51
1748892300000|2025-06-02 19:25:00|192147.7|192097.7|192149.3|192099.3|192155.1|192105.1|192143.8|192093.8|26
1748892600000|2025-06-02 19:30:00|192150.3|192100.3|192152.5|192102.5|192178.2|192128.2|192145.7|192095.7|66
1748892900000|2025-06-02 19:35:00|192149.1|192099.1|192144.8|192094.8|192156.5|192106.5|192114.7|192064.7|54
1748893200000|2025-06-02 19:40:00|192145.8|192095.8|192133.7|192083.7|192149.4|192099.4|192118|192068|55
1748893500000|2025-06-02 19:45:00|192138.8|192088.8|192099.8|192049.8|192145.4|192095.4|192087.5|192024|133
1748893800000|2025-06-02 19:50:00|192097|192047|192094.5|192044.5|192114|192059.8|192089.6|192017.5|92
1748894100000|2025-06-02 19:55:00|192093.2|192043.2|191995.6|191945.6|192098|192048|191965.7|191915.7|169
1748894400000|2025-06-02 20:00:00|191996.6|191946.6|191975.7|191925.7|191999.8|191949.8|191933.3|191883.3|68
1748894700000|2025-06-02 20:05:00|191976.7|191926.7|192023.3|191973.3|192048.5|191983.8|191974.9|191924.9|36
1748895000000|2025-06-02 20:10:00|192022.3|191972.3|192005.9|191955.9|192052|191977|192005.9|191953|47
1748895300000|2025-06-02 20:15:00|192015.6|191965.6|192063.8|192013.8|192063.8|192013.8|192013.4|191939.6|66
1748895600000|2025-06-02 20:20:00|192062.3|192012.3|192056.9|192006.9|192065.9|192015.9|192034.9|191960.7|63
1748895900000|2025-06-02 20:25:00|192054.8|192004.8|192122.5|192072.5|192122.9|192072.9|192030.4|191980|78
1748896200000|2025-06-02 20:30:00|192122|192072|192128.9|192078.9|192134.8|192084.4|192103.2|192044.8|72
1748896500000|2025-06-02 20:35:00|192128.2|192078.2|192179.4|192129.4|192200.1|192150.1|192095|192045|91
1748896800000|2025-06-02 20:40:00|192174.8|192124.8|192173|192123|192234.3|192184.3|192167.3|192117.3|62
1748897100000|2025-06-02 20:45:00|192172.5|192122.5|192229.1|192139.1|192248|192173.8|192156.3|192102.2|65
1748897400000|2025-06-02 20:50:00|192232|192142|192173.2|192123.2|192232|192142|192169.3|192114.4|36
1748897700000|2025-06-02 20:55:00|192191.6|192101.6|192232|192142|192438.7|192142|192187.2|192097.2|147
1748898000000|2025-06-02 21:00:00|192231.9|192141.9|192220.1|191910.1|192232.7|192141.9|192220|191910|6
1748898300000|2025-06-02 21:05:00|192237.7|191992.3|192227.8|192002.2|192237.7|192002.2|192227.8|191992.3|20
1748898600000|2025-06-02 21:10:00|192454.6|192144.6|192243.9|191986.1|192454.6|192144.6|192225.3|191985|35
1748898900000|2025-06-02 21:15:00|192243.7|191986.3|192240.5|191989.5|192243.7|191989.5|192240.5|191986.3|24
1748899200000|2025-06-02 21:20:00|192240.4|191989.6|192215.4|191959.6|192240.4|191989.6|192186.3|191958.7|27
1748899500000|2025-06-02 21:25:00|192207.3|191967.7|192165.8|191984.2|192207.3|191984.2|192165.8|191967.7|8
1748899800000|2025-06-02 21:30:00|192165.7|191984.3|192120|192030|192165.7|192030|192120|191984.3|4
1748900100000|2025-06-02 21:35:00|192198.9|191976.6|192198.9|191976.6|192198.9|191976.6|192198.9|191976.6|1
1748900400000|2025-06-02 21:40:00|192120|192030|192197|191953.1|192197|192030|192120|191953.1|2
1748900700000|2025-06-02 21:45:00|192196.9||192196.9||192196.9||192196.9||1
1748901000000|2025-06-02 21:50:00|192200.1|191949.9|192184.8|191965.2|192200.1|191965.2|192184.8|191949.9|2
1748901300000|2025-06-02 21:55:00|192216.4|191935.1|192184.8|191965.2|192216.9|191965.2|192184.8|191934.6|4
1748901600000|2025-06-02 22:00:00|192193.2|191973.5|192252|192162|192284.9|192194.9|192155|191845.1|35
1748901900000|2025-06-02 22:05:00|192258|192168|192255.9|192165.9|192260.3|192170.3|192245|192155|21
1748902200000|2025-06-02 22:10:00|192248.6|192158.6|192244.5|192154.5|192248.6|192158.6|192240.4|192150.4|15
1748902500000|2025-06-02 22:15:00|192245|192155|192234.8|192144.8|192245|192155|192232|192142|17
1748902800000|2025-06-02 22:20:00|192216.8|192126.8|192184.7|192094.7|192230.9|192140.9|192173.5|192083.5|28
1748903100000|2025-06-02 22:25:00|192184.6|192094.6|192195.7|192105.7|192202.8|192112.8|192184.6|192094.6|17
1748903400000|2025-06-02 22:30:00|192197|192107|192225.8|192135.8|192225.8|192135.8|192196.7|192106.7|25
1748903700000|2025-06-02 22:35:00|192223.4|192133.4|192210|192120|192254.2|192145.5|192207.4|192101.3|22
1748904000000|2025-06-02 22:40:00|192209.8|192119.8|192209.3|192119.3|192215.8|192125.8|192208.5|192118.5|24
1748904300000|2025-06-02 22:45:00|192212.4|192122.4|192182.5|192092.5|192219.5|192129.5|192175.6|192085.6|27
1748904600000|2025-06-02 22:50:00|192178.2|192088.2|192175|192085|192181.1|192091.1|192173|192083|10
1748904900000|2025-06-02 22:55:00|192180|192090|192181|192091|192189.9|192099.9|192170.6|192080.6|16
1748905200000|2025-06-02 23:00:00|192182.5|192092.5|192179.2|192089.2|192182.5|192092.5|192173.1|192083.1|24
1748905500000|2025-06-02 23:05:00|192182.5|192092.5|192183.8|192093.8|192187.2|192097.2|192173.2|192083.2|18
1748905800000|2025-06-02 23:10:00|192187.5|192097.5|192182.5|192092.5|192187.5|192097.5|192169.8|192079.8|13
1748906100000|2025-06-02 23:15:00|192179.9|192089.9|192181|192091|192188.1|192098.1|192171.6|192081.6|25
1748906400000|2025-06-02 23:20:00|192179|192089|192173.3|192083.3|192179.2|192089.2|192169.9|192079.9|40
1748906700000|2025-06-02 23:25:00|192171.7|192081.7|192144.5|192054.5|192175.2|192085.2|192140.7|192050.7|72
1748907000000|2025-06-02 23:30:00|192139.5|192049.5|192148.9|192058.9|192155.2|192065.2|192135|192045|27
1748907300000|2025-06-02 23:35:00|192151|192061|192139|192049|192151|192061|192132.1|192042.1|22
1748907600000|2025-06-02 23:40:00|192136.7|192046.7|192092|192002|192140.4|192050.4|192092|192002|33
1748907900000|2025-06-02 23:45:00|192095|192005|192086.2|191996.2|192106.3|192016.3|192086.2|191996.2|48
1748908200000|2025-06-02 23:50:00|192091.1|192001.1|192100.9|192010.9|192101.3|192011.3|192086.5|191996.5|36
1748908500000|2025-06-02 23:55:00|192100|192010|192110|192020|192124.6|192034.6|192100|192010|44
1748908800000|2025-06-03 00:00:00|192110.5|192020.5|192120.9|192030.9|192126.6|192036.6|192098.6|192008.6|88
1748909100000|2025-06-03 00:05:00|192124.6|192034.6|192150.8|192060.8|192156|192066|192117|192027|43
1748909400000|2025-06-03 00:10:00|192150.1|192060.1|192143.5|192053.5|192157.6|192067.6|192136.6|192046.6|83
1748909700000|2025-06-03 00:15:00|192139.5|192049.5|192142.9|192052.9|192152.7|192062.7|192133.4|192043.4|37
1748910000000|2025-06-03 00:20:00|192138.4|192048.4|192144.1|192054.1|192150.9|192060.9|192133.4|192043.4|41
1748910300000|2025-06-03 00:25:00|192145|192055|192143.8|192053.8|192145|192055|192128.6|192038.6|55
1748910600000|2025-06-03 00:30:00|192143.1|192053.1|192121.5|192031.5|192143.1|192053.1|192109.4|192019.4|116
1748910900000|2025-06-03 00:35:00|192124|192034|192140.1|192050.1|192142.1|192052.1|192122.6|192032.6|65
1748911200000|2025-06-03 00:40:00|192135.9|192045.9|192102.7|192012.7|192139.3|192049.3|192098.4|192008.4|40
1748911500000|2025-06-03 00:45:00|192097|192007|192099.9|192009.9|192110.4|192020.4|192089.8|191999.8|42
1748911800000|2025-06-03 00:50:00|192095|192005|192111.6|192021.6|192114.6|192024.6|192086.5|191996.5|85
1748912100000|2025-06-03 00:55:00|192108|192018|192100|192010|192112|192022|192084.1|191994.1|121
1748912400000|2025-06-03 01:00:00|192101|192011|192132.4|192042.4|192135.4|192045.4|192085|191995|155
1748912700000|2025-06-03 01:05:00|192132.5|192042.5|192112|192022|192141.5|192051.5|192099.7|192009.7|71
1748913000000|2025-06-03 01:10:00|192111.8|192021.8|192141.5|192051.5|192147.3|192057.3|192110.9|192020.9|40
1748913300000|2025-06-03 01:15:00|192138.5|192048.5|192168.6|192078.6|192175.1|192085.1|192134.4|192044.4|82
1748913600000|2025-06-03 01:20:00|192175|192085|192162.1|192072.1|192175|192085|192146.4|192056.4|62
1748913900000|2025-06-03 01:25:00|192165.6|192075.6|192169.5|192079.5|192179.3|192089.3|192148.3|192058.3|66
1748914200000|2025-06-03 01:30:00|192162.5|192072.5|192137.8|192047.8|192175.2|192085.2|192124.9|192034.9|126
1748914500000|2025-06-03 01:35:00|192138.3|192048.3|192129.8|192039.8|192181.9|192091.9|192129.8|192039.8|164
1748914800000|2025-06-03 01:40:00|192130.3|192040.3|192116.8|192026.8|192136.5|192046.5|192113.5|192023.5|62
1748915100000|2025-06-03 01:45:00|192114.9|192024.9|192121|192031|192129.7|192039.7|192114.9|192024.9|136
1748915400000|2025-06-03 01:50:00|192126.2|192036.2|192120.8|192030.8|192126.8|192036.8|192097|192007|125
1748915700000|2025-06-03 01:55:00|192125.6|192035.6|192122.6|192032.6|192129.5|192039.5|192120|192030|118
1748916000000|2025-06-03 02:00:00|192122.5|192032.5|192213.4|192123.4|192242|192152|192118.8|192028.8|161
1748916300000|2025-06-03 02:05:00|192212.7|192122.7|192216.5|192126.5|192216.5|192126.5|192175.9|192085.9|106
1748916600000|2025-06-03 02:10:00|192224.9|192134.9|192234.6|192144.6|192254.4|192164.4|192205.6|192115.6|119
1748916900000|2025-06-03 02:15:00|192233.9|192143.9|192236.2|192146.2|192252|192162|192233.9|192143.9|74
1748917200000|2025-06-03 02:20:00|192235|192145|192239.6|192149.6|192253|192163|192233.4|192143.4|45
1748917500000|2025-06-03 02:25:00|192239.5|192149.5|192280.7|192190.7|192285.1|192195.1|192239.5|192149.5|55
1748917800000|2025-06-03 02:30:00|192281.2|192191.2|192312.5|192222.5|192323.4|192233.4|192278.5|192188.5|159
1748918100000|2025-06-03 02:35:00|192301.9|192211.9|192312.9|192222.9|192319.2|192229.2|192288.4|192198.4|162
1748918400000|2025-06-03 02:40:00|192316.2|192226.2|192310.1|192220.1|192370|192280|192301.5|192211.5|120
1748918700000|2025-06-03 02:45:00|192308|192218|192299.2|192209.2|192316.9|192226.9|192281|192191|97
1748919000000|2025-06-03 02:50:00|192303.2|192213.2|192299.5|192209.5|192303.2|192213.2|192277.4|192187.4|94
1748919300000|2025-06-03 02:55:00|192300.2|192210.2|192300.6|192210.6|192306|192216|192293.7|192203.7|83
1748919600000|2025-06-03 03:00:00|192302.9|192212.9|192299.5|192209.5|192306.9|192216.9|192281.6|192191.6|62
1748919900000|2025-06-03 03:05:00|192295.8|192205.8|192243.8|192153.8|192300|192210|192240.5|192150.5|144
1748920200000|2025-06-03 03:10:00|192244.5|192154.5|192245|192155|192258.2|192168.2|192240.5|192150.5|139
1748920500000|2025-06-03 03:15:00|192246.6|192156.6|192253|192163|192258.5|192168.5|192239|192149|66
1748920800000|2025-06-03 03:20:00|192257|192167|192249|192159|192258.9|192168.9|192248.5|192158.5|76
1748921100000|2025-06-03 03:25:00|192251.2|192161.2|192251|192161|192258|192168|192242.3|192152.3|65
1748921400000|2025-06-03 03:30:00|192252.2|192162.2|192240.7|192150.7|192257|192167|192240.7|192150.7|53
1748921700000|2025-06-03 03:35:00|192240|192150|192246.3|192156.3|192256.2|192166.2|192239.9|192149.9|78
1748922000000|2025-06-03 03:40:00|192248.3|192158.3|192294.1|192204.1|192304.3|192214.3|192246.3|192156.3|67
1748922300000|2025-06-03 03:45:00|192289.2|192199.2|192291.6|192201.6|192301.5|192211.5|192283.5|192193.5|37
1748922600000|2025-06-03 03:50:00|192292.6|192202.6|192288.5|192198.5|192302.3|192212.3|192283.5|192193.5|36
1748922900000|2025-06-03 03:55:00|192286.3|192196.3|192279.7|192189.7|192286.3|192196.3|192275.4|192185.4|57
1748923200000|2025-06-03 04:00:00|192280.9|192190.9|192286.9|192196.9|192299.5|192209.5|192279.2|192189.2|47
1748923500000|2025-06-03 04:05:00|192284.5|192194.5|192282.3|192192.3|192286.7|192196.7|192282|192192|17
1748923800000|2025-06-03 04:10:00|192282|192192|192287.9|192197.9|192298.5|192208.5|192282|192192|27
1748924100000|2025-06-03 04:15:00|192289.7|192199.7|192278.5|192188.5|192289.7|192199.7|192278.5|192188.5|17
1748924400000|2025-06-03 04:20:00|192280.5|192190.5|192281.5|192191.5|192281.8|192191.8|192250.4|192160.4|30
1748924700000|2025-06-03 04:25:00|192281.4|192191.4|192288.2|192198.2|192300.9|192210.9|192281.4|192191.4|41
1748925000000|2025-06-03 04:30:00|192294.5|192204.5|192279.7|192189.7|192297.5|192207.5|192277.6|192187.6|33
1748925300000|2025-06-03 04:35:00|192287|192197|192314.1|192224.1|192314.1|192224.1|192272.5|192182.5|46
1748925600000|2025-06-03 04:40:00|192311.6|192221.6|192308|192218|192317|192227|192307|192217|27
1748925900000|2025-06-03 04:45:00|192312.2|192222.2|192276.6|192186.6|192315.5|192225.5|192272.2|192182.2|58
1748926200000|2025-06-03 04:50:00|192274.6|192184.6|192281.3|192191.3|192318.4|192199.6|192274.4|192152.9|38
1748926500000|2025-06-03 04:55:00|192281|192191|192271.8|192181.8|192281|192191|192258.5|192168.5|30
1748926800000|2025-06-03 05:00:00|192269.5|192179.5|192284|192194|192284|192194|192234|192144|216
1748927100000|2025-06-03 05:05:00|192280.3|192190.3|192280.6|192190.6|192288|192198|192273.2|192183.2|74
1748927400000|2025-06-03 05:10:00|192274.1|192184.1|192279.4|192189.4|192287|192197|192273.2|192183.2|36
1748927700000|2025-06-03 05:15:00|192278.7|192188.7|192281|192191|192295.5|192205.5|192277.4|192187.4|128
1748928000000|2025-06-03 05:20:00|192280.2|192190.2|192269|192179|192280.2|192190.2|192253.8|192163.8|84
1748928300000|2025-06-03 05:25:00|192271.9|192181.9|192321.7|192231.7|192326.9|192236.9|192269.6|192179.6|147
1748928600000|2025-06-03 05:30:00|192321.5|192231.5|192296.2|192206.2|192339|192249|192290.3|192200.3|262
1748928900000|2025-06-03 05:35:00|192291.3|192201.3|192260.6|192170.6|192297.5|192207.5|192237.8|192147.8|147
1748929200000|2025-06-03 05:40:00|192262.4|192172.4|192254.2|192164.2|192270.4|192180.4|192244.2|192154.2|161
1748929500000|2025-06-03 05:45:00|192252.5|192162.5|192279|192189|192304.1|192214.1|192250.4|192160.4|155
1748929800000|2025-06-03 05:50:00|192279.8|192189.8|192226.9|192136.9|192299.6|192209.6|192223.9|192133.9|119
1748930100000|2025-06-03 05:55:00|192223.9|192133.9|192224.3|192134.3|192242.3|192152.3|192199.5|192109.5|144
1748930400000|2025-06-03 06:00:00|192219.7|192129.7|192222.8|192132.8|192260.9|192170.9|192207.8|192117.8|246
1748930700000|2025-06-03 06:05:00|192224.7|192134.7|192212.8|192122.8|192278.7|192188.7|192174.1|192084.1|148
1748931000000|2025-06-03 06:10:00|192215.4|192125.4|192249.7|192159.7|192261.4|192171.4|192212.5|192122.5|111
1748931300000|2025-06-03 06:15:00|192248|192158|192166.5|192076.5|192265.5|192175.5|192153.3|192063.3|244
1748931600000|2025-06-03 06:20:00|192161.5|192071.5|192117.8|192027.8|192177.4|192087.4|192103.2|192013.2|159
1748931900000|2025-06-03 06:25:00|192118.5|192028.5|192121.5|192031.5|192126.3|192036.3|192072.4|191982.4|122
1748932200000|2025-06-03 06:30:00|192120|192030|192170.7|192080.7|192178.2|192088.2|192120|192030|147
1748932500000|2025-06-03 06:35:00|192174.4|192084.4|192174.8|192084.8|192179.5|192089.5|192145.6|192055.6|154
1748932800000|2025-06-03 06:40:00|192178.5|192088.5|192196.4|192106.4|192212.9|192122.9|192164.5|192074.5|210
1748933100000|2025-06-03 06:45:00|192193.5|192103.5|192146|192056|192193.5|192103.5|192113.8|192023.8|199
1748933400000|2025-06-03 06:50:00|192148.2|192058.2|192081.6|191991.6|192171.8|192081.8|192075.5|191985.5|140
1748933700000|2025-06-03 06:55:00|192088.2|191998.2|192087|191997|192117.5|192027.5|192079.3|191989.3|136
1748934000000|2025-06-03 07:00:00|192089.5|191999.5|192155.3|192065.3|192163.7|192073.7|192064|191974|270
1748934300000|2025-06-03 07:05:00|192157.8|192067.8|192127.6|192037.6|192167.5|192077.5|192122.3|192032.3|185
1748934600000|2025-06-03 07:10:00|192125|192035|192099.2|192009.2|192125|192035|192091.8|192001.8|193
1748934900000|2025-06-03 07:15:00|192098.4|192008.4|192156|192066|192163.5|192073.5|192093.4|192003.4|272
1748935200000|2025-06-03 07:20:00|192151.3|192061.3|192153.6|192063.6|192193.2|192103.2|192139.3|192049.3|188
1748935500000|2025-06-03 07:25:00|192156.2|192066.2|192115.3|192025.3|192190.7|192100.7|192097.2|192007.2|208
1748935800000|2025-06-03 07:30:00|192108.6|192018.6|192161.3|192071.3|192170.6|192103.9|192100.5|192010.5|207
1748936100000|2025-06-03 07:35:00|192165|192075|192140|192050|192192.1|192102.1|192115|192041.8|240
1748936400000|2025-06-03 07:40:00|192139.6|192049.6|192150.9|192100.9|192155.1|192105.1|192111.9|192039.5|218
1748936700000|2025-06-03 07:45:00|192153.3|192103.3|192161.2|192071.2|192177.2|192103.3|192133|192061.3|213
1748937000000|2025-06-03 07:50:00|192159.2|192069.2|192172.5|192082.5|192191.1|192122.6|192155.4|192067.8|235
1748937300000|2025-06-03 07:55:00|192175.7|192085.7|192201.6|192111.6|192239.1|192174.8|192170.1|192080.1|233
1748937600000|2025-06-03 08:00:00|192201.1|192111.1|192211.2|192121.2|192259.8|192186.6|192199.2|192111.1|253
1748937900000|2025-06-03 08:05:00|192213.1|192123.1|192259.4|192169.4|192261.3|192171.3|192179.9|192089.9|198
1748938200000|2025-06-03 08:10:00|192262.7|192172.7|192267.5|192177.5|192301.3|192211.3|192248.4|192158.4|214
1748938500000|2025-06-03 08:15:00|192265|192175|192224.6|192134.6|192268.6|192178.6|192201|192120.2|289
1748938800000|2025-06-03 08:20:00|192221.1|192131.1|192230.4|192180.4|192264.8|192193.1|192197.7|192121.5|204
1748939100000|2025-06-03 08:25:00|192233.1|192183.1|192251.8|192161.8|192256.6|192190.3|192219.9|192131.8|274
1748939400000|2025-06-03 08:30:00|192254.7|192164.7|192245.8|192155.8|192256.5|192166.5|192227.8|192137.8|173
1748939700000|2025-06-03 08:35:00|192246.2|192156.2|192278.4|192188.4|192291.4|192217.3|192234.7|192150.2|110
1748940000000|2025-06-03 08:40:00|192281.7|192191.7|192319|192229|192319.5|192229.5|192281.7|192191.7|286
1748940300000|2025-06-03 08:45:00|192319.5|192229.5|192273.7|192183.7|192319.5|192260.7|192270.9|192180.9|71
1748940600000|2025-06-03 08:50:00|192272.1|192182.1|192270.9|192180.9|192299.2|192223.3|192229.5|192172.6|202
1748940900000|2025-06-03 08:55:00|192269.3|192179.3|192372.3|192282.3|192377|192287|192232.5|192163|185
1748941200000|2025-06-03 09:00:00|192377.2|192287.2|192451.8|192361.8|192479.9|192394.8|192372.3|192282.3|270
1748941500000|2025-06-03 09:05:00|192453.2|192363.2|192354.7|192264.7|192457|192367|192335.3|192245.3|180
1748941800000|2025-06-03 09:10:00|192355.5|192265.5|192311.1|192221.1|192371.3|192281.3|192276.1|192186.1|123
1748942100000|2025-06-03 09:15:00|192315.7|192225.7|192345.6|192255.6|192383.8|192293.8|192315.7|192225.7|110
1748942400000|2025-06-03 09:20:00|192345.5|192255.5|192226.6|192136.6|192345.6|192255.6|192216.8|192126.8|183
1748942700000|2025-06-03 09:25:00|192223.8|192133.8|192195.5|192105.5|192223.8|192133.8|192183.1|192093.1|79
1748943000000|2025-06-03 09:30:00|192186|192096|192181.6|192091.6|192219.6|192129.6|192171|192086.5|177
1748943300000|2025-06-03 09:35:00|192179.4|192089.4|192224.3|192134.3|192232.5|192142.5|192168.8|192078.8|203
1748943600000|2025-06-03 09:40:00|192221.2|192131.2|192221.7|192131.7|192235.2|192145.2|192201.7|192111.7|174
1748943900000|2025-06-03 09:45:00|192219.1|192129.1|192211.9|192121.9|192236.7|192146.7|192191.5|192101.5|239
1748944200000|2025-06-03 09:50:00|192214.4|192124.4|192262.3|192172.3|192265.3|192175.3|192211.4|192121.4|129
1748944500000|2025-06-03 09:55:00|192264.8|192174.8|192289.9|192199.9|192323.8|192233.8|192264.8|192174.8|332
1748944800000|2025-06-03 10:00:00|192288.1|192198.1|192303.4|192213.4|192304.7|192214.7|192255.5|192165.5|187
1748945100000|2025-06-03 10:05:00|192309.4|192219.4|192343|192253|192343|192253|192301.3|192211.3|320
1748945400000|2025-06-03 10:10:00|192337.5|192247.5|192370.9|192280.9|192383.7|192293.7|192325.4|192235.4|179
1748945700000|2025-06-03 10:15:00|192377|192287|192398.9|192308.9|192402.7|192312.7|192349.7|192275|117
1748946000000|2025-06-03 10:20:00|192401.1|192311.1|192417.6|192327.6|192426.4|192336.4|192375.4|192285.4|133
1748946300000|2025-06-03 10:25:00|192412.9|192322.9|192351.6|192261.6|192421.5|192331.5|192345.4|192255.4|253
1748946600000|2025-06-03 10:30:00|192352.5|192262.5|192271.7|192181.7|192383.3|192293.3|192252.1|192162.1|282
1748946900000|2025-06-03 10:35:00|192269.5|192179.5|192272.5|192182.5|192278.1|192188.1|192248.1|192158.1|99
1748947200000|2025-06-03 10:40:00|192264.8|192174.8|192261.4|192171.4|192273|192183|192217.7|192127.7|241
1748947500000|2025-06-03 10:45:00|192261.5|192171.5|192263|192213|192290|192213|192251.6|192162.5|211
1748947800000|2025-06-03 10:50:00|192252|192202|192284.6|192194.6|192323.2|192233.2|192252|192174.8|141
1748948100000|2025-06-03 10:55:00|192288|192198|192277.1|192227.1|192294.5|192235.2|192214.1|192143.1|287
1748948400000|2025-06-03 11:00:00|192278.4|192228.4|192302.7|192212.7|192309.7|192240.3|192257.6|192194.8|252
1748948700000|2025-06-03 11:05:00|192300.7|192210.7|192336.7|192246.7|192359.9|192301.2|192283.3|192210.7|211
1748949000000|2025-06-03 11:10:00|192337.6|192247.6|192306.5|192256.5|192343|192292.4|192303.7|192246|175
1748949300000|2025-06-03 11:15:00|192307.9|192257.9|192369.7|192319.7|192393|192328|192307.9|192257.9|195
1748949600000|2025-06-03 11:20:00|192371|192321|192424.2|192374.2|192429.5|192379.5|192353.5|192303.5|290
1748949900000|2025-06-03 11:25:00|192426.8|192376.8|192484.7|192394.7|192499|192429.9|192409.3|192359.3|259
1748950200000|2025-06-03 11:30:00|192486.3|192396.3|192476.8|192386.8|192497.9|192428.7|192453.5|192385|130
1748950500000|2025-06-03 11:35:00|192475.4|192385.4|192488.7|192438.7|192508.1|192451.1|192451.2|192382.3|221
1748950800000|2025-06-03 11:40:00|192486.3|192436.3|192469.1|192419.1|192542.4|192479.9|192450.3|192383.5|198
1748951100000|2025-06-03 11:45:00|192474.8|192424.8|192423.3|192333.3|192474.8|192424.8|192414.2|192324.2|236
1748951400000|2025-06-03 11:50:00|192417.1|192327.1|192419.1|192329.1|192428.9|192338.9|192387.9|192302.8|137
1748951700000|2025-06-03 11:55:00|192418.2|192328.2|192365.8|192315.8|192424.9|192341.2|192359.5|192281.7|182
1748952000000|2025-06-03 12:00:00|192363.6|192313.6|192303.9|192253.9|192393.7|192313.6|192243.6|192193.6|281
1748952300000|2025-06-03 12:05:00|192310.4|192260.4|192407|192357|192424.5|192373.4|192310.2|192254|233
1748952600000|2025-06-03 12:10:00|192405.4|192355.4|192438.9|192348.9|192452.5|192391.7|192389|192319.2|225
1748952900000|2025-06-03 12:15:00|192438.2|192348.2|192437.9|192347.9|192448.7|192387.4|192382.4|192309.9|127
1748953200000|2025-06-03 12:20:00|192422.2|192332.2|192339.9|192289.9|192430.4|192362.1|192325|192258.7|179
1748953500000|2025-06-03 12:25:00|192338.8|192288.8|192379.3|192329.3|192399.1|192338.3|192335.4|192265.3|260
1748953800000|2025-06-03 12:30:00|192373.1|192323.1|192356.5|192306.5|192423.9|192373.9|192352.8|192302.8|155
1748954100000|2025-06-03 12:35:00|192354.3|192304.3|192293.9|192243.9|192354.8|192304.8|192240|192190|159
1748954400000|2025-06-03 12:40:00|192290.8|192240.8|192388.1|192338.1|192397|192347|192279.2|192229.2|241
1748954700000|2025-06-03 12:45:00|192389.5|192339.5|192482.9|192392.9|192491.4|192410.5|192346.8|192296.8|191
1748955000000|2025-06-03 12:50:00|192483.3|192393.3|192510.3|192460.3|192546.1|192496.1|192466.6|192389.4|223
1748955300000|2025-06-03 12:55:00|192513.1|192463.1|192549.1|192499.1|192602.3|192532.1|192513.1|192463.1|210
1748955600000|2025-06-03 13:00:00|192552.3|192502.3|192537.3|192487.3|192619.1|192569.1|192501.1|192451.1|216
1748955900000|2025-06-03 13:05:00|192540|192490|192486.3|192436.3|192543.4|192493.4|192484.9|192434.9|170
1748956200000|2025-06-03 13:10:00|192485.9|192435.9|192525.6|192435.6|192532.9|192462.9|192430.2|192380.2|134
1748956500000|2025-06-03 13:15:00|192524.8|192434.8|192461.8|192411.8|192535.4|192469.9|192459.6|192409.6|149
1748956800000|2025-06-03 13:20:00|192460.5|192410.5|192455.2|192405.2|192498.1|192448.1|192453.7|192403.7|89
1748957100000|2025-06-03 13:25:00|192453.6|192403.6|192464.8|192414.8|192493.8|192443.8|192428.9|192378.9|132
1748957400000|2025-06-03 13:30:00|192468.7|192418.7|192464|192414|192545.6|192495.6|192463.9|192413.9|277
1748957700000|2025-06-03 13:35:00|192461.9|192411.9|192365.1|192315.1|192487.4|192437.4|192355.2|192305.2|213
1748958000000|2025-06-03 13:40:00|192364.3|192314.3|192361.3|192311.3|192373.1|192323.1|192307.9|192257.9|138
1748958300000|2025-06-03 13:45:00|192359.2|192309.2|192500.3|192450.3|192539.3|192489.3|192356.1|192306.1|302
1748958600000|2025-06-03 13:50:00|192499.6|192449.6|192690|192640|192737.8|192687.8|192487.4|192437.4|284
1748958900000|2025-06-03 13:55:00|192691.2|192641.2|192753.3|192663.3|192761|192682.8|192648.2|192598.2|224
1748959200000|2025-06-03 14:00:00|192748.7|192658.7|192572.7|192522.7|192876.5|192826.5|192566.6|192504|276
1748959500000|2025-06-03 14:05:00|192572.1|192522.1|192680.7|192630.7|192807.9|192745.7|192563.2|192513.2|401
1748959800000|2025-06-03 14:10:00|192678.3|192628.3|192643.7|192593.7|192718.3|192668.3|192635.6|192585.6|227
1748960100000|2025-06-03 14:15:00|192644.9|192594.9|192536.8|192486.8|192648.7|192598.7|192488.8|192438.8|181
1748960400000|2025-06-03 14:20:00|192535.1|192485.1|192421.8|192371.8|192568.7|192518.7|192389|192339|264
1748960700000|2025-06-03 14:25:00|192417.5|192367.5|192326.6|192276.6|192449.8|192399.8|192314.8|192264.8|255
1748961000000|2025-06-03 14:30:00|192325.5|192275.5|192383.3|192333.3|192392.9|192342.9|192301.7|192251.7|285
1748961300000|2025-06-03 14:35:00|192384.1|192334.1|192429.5|192379.5|192456|192406|192378.3|192328.3|210
1748961600000|2025-06-03 14:40:00|192427.6|192377.6|192408.8|192358.8|192461.1|192411.1|192405.3|192355.3|246
1748961900000|2025-06-03 14:45:00|192408.5|192358.5|192487.1|192397.1|192487.1|192427|192363.6|192306.1|221
1748962200000|2025-06-03 14:50:00|192490.5|192400.5|192441.3|192391.3|192524.1|192441.5|192376.1|192326.1|279
1748962500000|2025-06-03 14:55:00|192440.4|192390.4|192463.9|192413.9|192479.7|192429.7|192434.8|192384.8|262
1748962800000|2025-06-03 15:00:00|192466.5|192416.5|192393|192343|192471.9|192421.9|192362.5|192299.2|306
1748963100000|2025-06-03 15:05:00|192392|192342|192446.3|192396.3|192465.8|192415.8|192388.4|192338.4|190
1748963400000|2025-06-03 15:10:00|192447|192397|192582.4|192532.4|192616|192566|192447|192397|254
1748963700000|2025-06-03 15:15:00|192585.8|192535.8|192636.9|192586.9|192655.6|192605.6|192573.1|192523.1|247
1748964000000|2025-06-03 15:20:00|192637.7|192587.7|192639.1|192589.1|192686.9|192636.9|192621.9|192571.9|172
1748964300000|2025-06-03 15:25:00|192641.3|192591.3|192717.4|192627.4|192732.9|192663.3|192604.3|192554.3|188
1748964600000|2025-06-03 15:30:00|192719.4|192629.4|192682.5|192632.5|192761.9|192690.3|192654.9|192604.9|204
1748964900000|2025-06-03 15:35:00|192681.8|192631.8|192604|192554|192681.8|192631.8|192598.9|192534.1|222
1748965200000|2025-06-03 15:40:00|192604.9|192554.9|192596.9|192546.9|192637.2|192587.2|192584.1|192534.1|134
1748965500000|2025-06-03 15:45:00|192595.6|192545.6|192582.6|192532.6|192616.5|192564.7|192563.4|192500.1|238
1748965800000|2025-06-03 15:50:00|192579.3|192529.3|192632.5|192582.5|192651.8|192601.8|192572.4|192522.4|194
1748966100000|2025-06-03 15:55:00|192634.2|192584.2|192623.3|192573.3|192661.5|192611.5|192618.1|192568.1|235
1748966400000|2025-06-03 16:00:00|192626.2|192576.2|192682.7|192632.7|192709.5|192659.5|192619.4|192569.4|185
1748966700000|2025-06-03 16:05:00|192683.2|192633.2|192623.3|192573.3|192683.2|192633.2|192584.6|192534.6|184
1748967000000|2025-06-03 16:10:00|192619.1|192569.1|192632.7|192582.7|192657.9|192607.9|192618.4|192568.4|115
1748967300000|2025-06-03 16:15:00|192633.8|192583.8|192638|192588|192639.1|192589.1|192619.1|192569.1|68
1748967600000|2025-06-03 16:20:00|192639.9|192589.9|192575.6|192525.6|192654.8|192604.8|192557.9|192507.9|107
1748967900000|2025-06-03 16:25:00|192573.1|192523.1|192631.6|192581.6|192636.5|192586.5|192572.5|192522.5|119
1748968200000|2025-06-03 16:30:00|192630.4|192580.4|192609.3|192559.3|192653.1|192603.1|192583.1|192533.1|112
1748968500000|2025-06-03 16:35:00|192607.2|192557.2|192685.8|192635.8|192692.7|192642.7|192592.9|192542.9|128
1748968800000|2025-06-03 16:40:00|192689.2|192639.2|192693.1|192643.1|192715|192653.6|192686.1|192625|179
1748969100000|2025-06-03 16:45:00|192693.3|192643.3|192695.8|192645.8|192698|192648|192673.6|192623.6|72
1748969400000|2025-06-03 16:50:00|192696.4|192646.4|192689.6|192639.6|192697.4|192647.4|192686.7|192636.7|70
1748969700000|2025-06-03 16:55:00|192691.2|192641.2|192740.2|192690.2|192747.7|192697.7|192691.2|192641.2|145
1748970000000|2025-06-03 17:00:00|192740.5|192690.5|192734.9|192684.9|192762.6|192712.6|192730.5|192680.5|319
1748970300000|2025-06-03 17:05:00|192736.3|192686.3|192694.9|192644.9|192739.4|192689.4|192687.1|192625|158
1748970600000|2025-06-03 17:10:00|192695.2|192645.2|192691.1|192641.1|192704.2|192654.2|192680|192630|119
1748970900000|2025-06-03 17:15:00|192691.6|192641.6|192673.2|192623.2|192702.6|192652.6|192664.2|192614.2|102
1748971200000|2025-06-03 17:20:00|192672.7|192622.7|192657.7|192607.7|192686.4|192636.4|192641.4|192591.4|107
1748971500000|2025-06-03 17:25:00|192659.3|192609.3|192658.8|192608.8|192696.5|192626.1|192649.2|192599.2|147
1748971800000|2025-06-03 17:30:00|192658.9|192608.9|192670|192620|192695|192634.2|192654.8|192590.7|179
1748972100000|2025-06-03 17:35:00|192669|192619|192691.5|192641.5|192711|192645|192667.6|192603|146
1748972400000|2025-06-03 17:40:00|192696|192646|192659.3|192609.3|192697.5|192647.5|192642|192592|206
1748972700000|2025-06-03 17:45:00|192652.5|192602.5|192592.1|192542.1|192665.5|192615.5|192569.4|192519.4|138
1748973000000|2025-06-03 17:50:00|192592.8|192542.8|192553.1|192503.1|192596.6|192546.6|192537.8|192487.8|171
1748973300000|2025-06-03 17:55:00|192553.3|192503.3|192599.6|192549.6|192611.2|192561.2|192548.8|192498.8|174
1748973600000|2025-06-03 18:00:00|192601.5|192551.5|192625.3|192575.3|192638.5|192588.5|192599|192549|260
1748973900000|2025-06-03 18:05:00|192624.8|192574.8|192637.7|192587.7|192657|192603.6|192623.4|192559.5|210
1748974200000|2025-06-03 18:10:00|192634|192584|192617.9|192567.9|192651.6|192601.6|192617.9|192551.6|200
1748974500000|2025-06-03 18:15:00|192621.1|192571.1|192595.3|192545.3|192646.9|192596.9|192592.4|192542.4|90
1748974800000|2025-06-03 18:20:00|192594|192544|192555|192505|192595.5|192545.5|192540.8|192480.6|159
1748975100000|2025-06-03 18:25:00|192545.8|192495.8|192509.9|192459.9|192554.8|192504.8|192488.4|192438.4|204
1748975400000|2025-06-03 18:30:00|192511.2|192461.2|192492.3|192442.3|192521.2|192471.2|192488.1|192438.1|72
1748975700000|2025-06-03 18:35:00|192493.3|192443.3|192474.3|192424.3|192508.3|192458.3|192471.5|192395.1|173
1748976000000|2025-06-03 18:40:00|192474.4|192424.4|192431.9|192381.9|192474.4|192424.4|192400|192350|254
1748976300000|2025-06-03 18:45:00|192433|192383|192367.1|192317.1|192438.1|192388.1|192351.8|192301.8|247
1748976600000|2025-06-03 18:50:00|192366.8|192316.8|192345.4|192295.4|192369.4|192319.4|192337.5|192287.5|122
1748976900000|2025-06-03 18:55:00|192346.7|192296.7|192322.5|192272.5|192348.7|192298.7|192314.9|192264.9|122
1748977200000|2025-06-03 19:00:00|192320.8|192270.8|192352.3|192302.3|192355.7|192305.7|192291.1|192241.1|93
1748977500000|2025-06-03 19:05:00|192350.9|192300.9|192327.9|192277.9|192411.5|192361.5|192321.6|192271.6|242
1748977800000|2025-06-03 19:10:00|192311.5|192261.5|192248.1|192198.1|192317.1|192267.1|192245.4|192195.4|75
1748978100000|2025-06-03 19:15:00|192247.4|192197.4|192319|192269|192333.8|192283.8|192243.4|192193.4|153
1748978400000|2025-06-03 19:20:00|192325.7|192275.7|192316.7|192266.7|192356.8|192306.8|192316.2|192255|161
1748978700000|2025-06-03 19:25:00|192315.9|192265.9|192321.3|192271.3|192324.3|192274.3|192287.3|192237.3|150
1748979000000|2025-06-03 19:30:00|192322.8|192272.8|192345.9|192295.9|192365|192301|192322.8|192272.8|136
1748979300000|2025-06-03 19:35:00|192347.7|192297.7|192319.9|192269.9|192351|192301|192314.1|192254.7|87
1748979600000|2025-06-03 19:40:00|192324.7|192274.7|192382|192332|192392.7|192342.7|192324.7|192274.7|174
1748979900000|2025-06-03 19:45:00|192385.1|192335.1|192414.8|192364.8|192421.2|192371.2|192380.7|192330.7|115
1748980200000|2025-06-03 19:50:00|192419.2|192369.2|192394|192344|192422.3|192372.3|192367.8|192313|246
1748980500000|2025-06-03 19:55:00|192394.2|192344.2|192386.1|192336.1|192402.1|192352.1|192373.6|192323.6|288
1748980800000|2025-06-03 20:00:00|192387.8|192337.8|192330.2|192280.2|192408|192358|192323.2|192267.8|160
1748981100000|2025-06-03 20:05:00|192330.7|192280.7|192284.6|192234.6|192333.5|192283.5|192276.9|192204.6|50
1748981400000|2025-06-03 20:10:00|192285.5|192235.5|192306.7|192256.7|192328.3|192268|192285.5|192234.5|30
1748981700000|2025-06-03 20:15:00|192335.8|192245.8|192311.2|192261.2|192336.3|192268|192309.1|192235.4|58
1748982000000|2025-06-03 20:20:00|192336.4|192246.4|192357.2|192307.2|192357.2|192307.2|192313.2|192245.5|31
1748982300000|2025-06-03 20:25:00|192354.9|192304.9|192367|192317|192390|192340|192342|192292|38
1748982600000|2025-06-03 20:30:00|192365.3|192315.3|192391.2|192341.2|192394|192344|192365.3|192315.3|45
1748982900000|2025-06-03 20:35:00|192393.2|192343.2|192398.2|192348.2|192424|192349.8|192391.4|192332.5|29
1748983200000|2025-06-03 20:40:00|192424|192334|192363.7|192313.7|192424|192364.2|192362.8|192312.8|40
1748983500000|2025-06-03 20:45:00|192363.8|192313.8|192394.2|192344.2|192394.2|192344.2|192363.8|192313.8|26
1748983800000|2025-06-03 20:50:00|192391.5|192341.5|192460.9|192410.9|192467.8|192417.8|192390.6|192312|78
1748984100000|2025-06-03 20:55:00|192475|192385|192491.3|192401.3|192512.5|192422.5|192468.5|192380.1|109
1748984400000|2025-06-03 21:00:00|192494|192404|192490.5|192309.5|192531.9|192404|192490.5|192263.1|9
1748984700000|2025-06-03 21:05:00|192506.2|192293.8|192506.2|192293.8|192506.2|192293.8|192506.2|192293.8|1
1748985000000|2025-06-03 21:10:00|192597|192300.5|192543.7|192304.1|192601|192356.1|192518.3|192292.6|25
1748985300000|2025-06-03 21:15:00|192536.8|192311.1|192505.6|192324.4|192536.8|192324.4|192505.6|192311.1|3
1748985600000|2025-06-03 21:20:00|192510.6|192329.5|192546.8|192293.2|192546.8|192329.5|192510.6|192293.2|4
1748985900000|2025-06-03 21:25:00|192543.4|192296.6|192543.4|192296.6|192543.4|192296.6|192543.4|192296.6|1
1748986200000|2025-06-03 21:30:00|192540.5|192299.5|192538.8|192301.2|192540.5|192301.2|192538.8|192299.5|3
1748986500000|2025-06-03 21:35:00|192538.2|192303.5|192538.2|192304.6|192538.2|192304.6|192538.2|192303.5|3
1748986800000|2025-06-03 21:40:00|192531.5|192311.4|192531.5|192312.5|192531.5|192312.5|192531.5|192311.4|3
1748987100000|2025-06-03 21:45:00|192465|192375|192465|192375|192465|192375|192465|192375|1
1748987400000|2025-06-03 21:50:00|192531.5|192313.1|192531.5|192313.7|192531.5|192313.7|192531.5|192313.1|2
1748987700000|2025-06-03 21:55:00|192533.4|192311.7|192505|192305|192543.2|192311.7|192505|192280.6|8
1748988000000|2025-06-03 22:00:00|192516.3|192294|192448|192358|192580|192373.6|192440.3|192285.4|35
1748988300000|2025-06-03 22:05:00|192447.9|192357.9|192448.7|192358.7|192450.3|192360.3|192447.8|192357.8|11
1748988600000|2025-06-03 22:10:00|192448.8|192358.8|192461.7|192371.7|192461.7|192371.7|192447.6|192357.6|20
1748988900000|2025-06-03 22:15:00|192461.8|192371.8|192463.1|192373.1|192463.8|192373.8|192460.8|192370.8|8
1748989200000|2025-06-03 22:20:00|192460|192370|192463.5|192373.5|192466.1|192376.1|192449.9|192359.9|21
1748989500000|2025-06-03 22:25:00|192466|192376|192483|192393|192505.1|192415.1|192451|192361|38
1748989800000|2025-06-03 22:30:00|192481.4|192391.4|192478.3|192388.3|192481.4|192391.4|192473.1|192383.1|8
1748990100000|2025-06-03 22:35:00|192473.1|192383.1|192472.5|192382.5|192483.5|192393.5|192468.4|192378.4|16
1748990400000|2025-06-03 22:40:00|192468.4|192378.4|192463.9|192373.9|192470.6|192380.6|192456.5|192366.5|11
1748990700000|2025-06-03 22:45:00|192459.7|192369.7|192466.8|192376.8|192470|192380|192456.3|192366.3|17
1748991000000|2025-06-03 22:50:00|192461|192371|192461.2|192371.2|192470|192380|192458.6|192368.6|15
1748991300000|2025-06-03 22:55:00|192470|192380|192474.7|192384.7|192475|192385|192460.4|192370.4|19
1748991600000|2025-06-03 23:00:00|192475.5|192385.5|192465.9|192375.9|192475.5|192385.5|192463.8|192373.8|25
1748991900000|2025-06-03 23:05:00|192470.8|192380.8|192461|192371|192475|192385|192458.7|192368.7|18
1748992200000|2025-06-03 23:10:00|192441.5|192351.5|192451.8|192361.8|192457.2|192367.2|192439|192349|16
1748992500000|2025-06-03 23:15:00|192456.1|192366.1|192444.3|192354.3|192456.1|192366.1|192436.2|192346.2|18
1748992800000|2025-06-03 23:20:00|192436.5|192346.5|192450.6|192360.6|192460.5|192370.5|192435.8|192345.8|16
1748993100000|2025-06-03 23:25:00|192449|192359|192453.4|192363.4|192454.4|192364.4|192449|192359|12
1748993400000|2025-06-03 23:30:00|192451.5|192361.5|192436.9|192346.9|192453.4|192363.4|192429.4|192339.4|37
1748993700000|2025-06-03 23:35:00|192435.9|192345.9|192428.6|192338.6|192440|192350|192427.8|192337.8|29
1748994000000|2025-06-03 23:40:00|192432.3|192342.3|192433.5|192343.5|192440.5|192350.5|192426.6|192336.6|19
1748994300000|2025-06-03 23:45:00|192432.2|192342.2|192440.7|192350.7|192440.7|192350.7|192428.1|192338.1|33
1748994600000|2025-06-03 23:50:00|192440.3|192350.3|192438.4|192348.4|192440.8|192350.8|192430.8|192340.8|62
1748994900000|2025-06-03 23:55:00|192436.1|192346.1|192439.5|192349.5|192443.1|192353.1|192430.8|192340.8|125
1748995200000|2025-06-04 00:00:00|192441|192351|192389.7|192299.7|192441|192351|192381|192291|78
1748995500000|2025-06-04 00:05:00|192392.8|192302.8|192405.2|192315.2|192406.8|192316.8|192389.7|192299.7|91
1748995800000|2025-06-04 00:10:00|192402|192312|192411.3|192321.3|192419.6|192329.6|192395.7|192305.7|45
1748996100000|2025-06-04 00:15:00|192412|192322|192373.5|192283.5|192412.9|192322.9|192359.7|192269.7|53
1748996400000|2025-06-04 00:20:00|192376.2|192286.2|192374.5|192284.5|192383.2|192293.2|192360.1|192270.1|74
1748996700000|2025-06-04 00:25:00|192383.6|192293.6|192380|192290|192384.1|192294.1|192374|192284|77
1748997000000|2025-06-04 00:30:00|192385.9|192295.9|192379.9|192289.9|192390.3|192300.3|192376.1|192286.1|143
1748997300000|2025-06-04 00:35:00|192380|192290|192355.7|192265.7|192382.5|192292.5|192349.5|192259.5|113
1748997600000|2025-06-04 00:40:00|192360.2|192270.2|192356.2|192266.2|192372.7|192282.7|192348.7|192258.7|78
1748997900000|2025-06-04 00:45:00|192361.3|192271.3|192334.5|192244.5|192361.3|192271.3|192333.7|192243.7|70
1748998200000|2025-06-04 00:50:00|192339.1|192249.1|192321.3|192231.3|192339.1|192249.1|192311.1|192221.1|46
1748998500000|2025-06-04 00:55:00|192320|192230|192355.1|192265.1|192358.4|192268.4|192320|192230|139
1748998800000|2025-06-04 01:00:00|192356.7|192266.7|192371.1|192281.1|192405.8|192315.8|192353.2|192263.2|172
1748999100000|2025-06-04 01:05:00|192368.1|192278.1|192341.4|192251.4|192370.3|192280.3|192324.6|192234.6|64
1748999400000|2025-06-04 01:10:00|192342.7|192252.7|192325.6|192235.6|192351.2|192261.2|192320.7|192230.7|144
1748999700000|2025-06-04 01:15:00|192323.9|192233.9|192317|192227|192351.2|192261.2|192314|192224|89
1749000000000|2025-06-04 01:20:00|192319.7|192229.7|192290|192200|192330|192240|192274.2|192184.2|106
1749000300000|2025-06-04 01:25:00|192286.5|192196.5|192306.3|192216.3|192322.1|192232.1|192285.3|192195.3|150
1749000600000|2025-06-04 01:30:00|192305.5|192215.5|192242.5|192152.5|192327.7|192237.7|192237.4|192147.4|120
1749000900000|2025-06-04 01:35:00|192241.8|192151.8|192190.7|192100.7|192241.8|192151.8|192174.8|192084.8|136
1749001200000|2025-06-04 01:40:00|192189.9|192099.9|192223.8|192133.8|192229|192139|192189.4|192099.4|79
1749001500000|2025-06-04 01:45:00|192222.6|192132.6|192213.5|192123.5|192222.6|192132.6|192194.2|192104.2|69
1749001800000|2025-06-04 01:50:00|192194.4|192104.4|192211.5|192121.5|192221.6|192131.6|192189.7|192099.7|63
1749002100000|2025-06-04 01:55:00|192210.5|192120.5|192224.8|192134.8|192242.9|192152.9|192198.9|192108.9|60
1749002400000|2025-06-04 02:00:00|192228.7|192138.7|192200.8|192110.8|192249.8|192159.8|192196.1|192106.1|105
1749002700000|2025-06-04 02:05:00|192202.1|192112.1|192178.1|192088.1|192229.5|192139.5|192160.7|192077.5|104
1749003000000|2025-06-04 02:10:00|192173.3|192083.3|192176.9|192086.9|192177.7|192087.7|192167.7|192077.7|117
1749003300000|2025-06-04 02:15:00|192177.7|192087.7|192225.7|192135.7|192232.1|192142.1|192175|192085|79
1749003600000|2025-06-04 02:20:00|192226.5|192136.5|192235|192145|192236.8|192160.2|192204.5|192132.1|45
1749003900000|2025-06-04 02:25:00|192209.5|192159.5|192275.3|192185.3|192279.3|192189.3|192209.4|192131.1|117
1749004200000|2025-06-04 02:30:00|192271|192181|192273|192183|192287.1|192197.1|192268.4|192178.4|190
1749004500000|2025-06-04 02:35:00|192275|192185|192286.7|192196.7|192293.7|192203.7|192268.8|192178.8|108
1749004800000|2025-06-04 02:40:00|192286.4|192196.4|192340.6|192250.6|192350.4|192260.4|192286.4|192196.4|60
1749005100000|2025-06-04 02:45:00|192343.6|192253.6|192333.8|192243.8|192355.2|192265.2|192329.7|192239.7|66
1749005400000|2025-06-04 02:50:00|192336.4|192246.4|192329|192239|192336.4|192246.4|192326.6|192236.6|21
1749005700000|2025-06-04 02:55:00|192316.9|192226.9|192329.9|192239.9|192330.6|192240.6|192310.4|192220.4|30
1749006000000|2025-06-04 03:00:00|192328.2|192238.2|192330.6|192240.6|192347.8|192257.8|192325|192235|29
1749006300000|2025-06-04 03:05:00|192327.9|192237.9|192293.5|192203.5|192327.9|192237.9|192289.9|192199.9|83
1749006600000|2025-06-04 03:10:00|192296|192206|192308.1|192218.1|192320|192230|192289.4|192199.4|73
1749006900000|2025-06-04 03:15:00|192317.6|192227.6|192303|192213|192325.1|192235.1|192303|192213|81
1749007200000|2025-06-04 03:20:00|192297.7|192207.7|192311.8|192221.8|192322.1|192232.1|192297.7|192207.7|117
1749007500000|2025-06-04 03:25:00|192309.5|192219.5|192307|192217|192329.4|192239.4|192291.2|192201.2|99
1749007800000|2025-06-04 03:30:00|192305|192215|192327.7|192237.7|192334.1|192244.1|192304|192214|87
1749008100000|2025-06-04 03:35:00|192324.9|192234.9|192330.3|192240.3|192331.8|192241.8|192322.4|192232.4|32
1749008400000|2025-06-04 03:40:00|192330|192240|192322.2|192232.2|192335.5|192245.5|192322.1|192232.1|75
1749008700000|2025-06-04 03:45:00|192320|192230|192320.1|192230.1|192321.5|192231.5|192315.8|192225.8|20
1749009000000|2025-06-04 03:50:00|192316|192226|192325.4|192235.4|192326.6|192236.6|192304.5|192214.5|61
1749009300000|2025-06-04 03:55:00|192329.8|192239.8|192340|192250|192340|192250|192316.2|192226.2|127
1749009600000|2025-06-04 04:00:00|192337.5|192247.5|192385|192295|192411.7|192321.7|192325.6|192235.6|170
1749009900000|2025-06-04 04:05:00|192383.3|192293.3|192332.3|192242.3|192385.2|192295.2|192329.3|192239.3|84
1749010200000|2025-06-04 04:10:00|192330|192240|192307.4|192217.4|192330|192240|192300.2|192210.2|52
1749010500000|2025-06-04 04:15:00|192305.6|192215.6|192330.7|192240.7|192332.8|192242.8|192305.6|192215.6|25
1749010800000|2025-06-04 04:20:00|192323.6|192233.6|192312.3|192222.3|192334.8|192244.8|192312.3|192222.3|34
1749011100000|2025-06-04 04:25:00|192309.4|192219.4|192291.7|192201.7|192309.4|192219.4|192287.2|192197.2|38
1749011400000|2025-06-04 04:30:00|192287.2|192197.2|192331.1|192241.1|192331.1|192241.1|192287.2|192197.2|90
1749011700000|2025-06-04 04:35:00|192325.1|192235.1|192331.3|192241.3|192335.1|192245.1|192325.1|192235.1|22
1749012000000|2025-06-04 04:40:00|192331.5|192241.5|192334.3|192244.3|192350.1|192260.1|192330|192240|85
1749012300000|2025-06-04 04:45:00|192338.7|192248.7|192353.8|192263.8|192359.2|192269.2|192334.6|192244.6|96
1749012600000|2025-06-04 04:50:00|192355|192265|192456.7|192366.7|192460.6|192370.6|192355|192265|57
1749012900000|2025-06-04 04:55:00|192458.6|192368.6|192434|192344|192458.9|192368.9|192432.8|192342.8|64
1749013200000|2025-06-04 05:00:00|192425|192335|192437.8|192347.8|192440.7|192350.7|192415.8|192325.8|136
1749013500000|2025-06-04 05:05:00|192439.5|192349.5|192433.1|192343.1|192440|192350|192395|192305|88
1749013800000|2025-06-04 05:10:00|192435|192345|192392.2|192302.2|192435|192345|192392.2|192302.2|52
1749014100000|2025-06-04 05:15:00|192394.8|192304.8|192408.7|192318.7|192412.3|192322.3|192394.8|192304.8|52
1749014400000|2025-06-04 05:20:00|192410|192320|192400|192310|192410|192320|192399.7|192309.7|108
1749014700000|2025-06-04 05:25:00|192401.5|192311.5|192405.3|192315.3|192410|192320|192400|192310|78
1749015000000|2025-06-04 05:30:00|192409.7|192319.7|192507.4|192417.4|192507.6|192417.6|192397.1|192307.1|54
1749015300000|2025-06-04 05:35:00|192504.7|192414.7|192475.3|192385.3|192507.6|192417.6|192458.1|192368.1|122
1749015600000|2025-06-04 05:40:00|192476.9|192386.9|192458.8|192368.8|192501.5|192411.5|192457|192367|63
1749015900000|2025-06-04 05:45:00|192449.5|192359.5|192445.8|192355.8|192449.5|192359.5|192419.9|192329.9|47
1749016200000|2025-06-04 05:50:00|192445.6|192355.6|192455.6|192365.6|192485|192395|192440|192350|75
1749016500000|2025-06-04 05:55:00|192454|192364|192448.3|192358.3|192454|192364|192398.6|192308.6|100
1749016800000|2025-06-04 06:00:00|192444.7|192354.7|192408.8|192318.8|192447|192357|192374.2|192284.2|106
1749017100000|2025-06-04 06:05:00|192412.3|192322.3|192400.5|192310.5|192457.8|192367.8|192389.9|192299.9|202
1749017400000|2025-06-04 06:10:00|192402.9|192312.9|192408|192318|192450.8|192360.8|192400.5|192310.5|147
1749017700000|2025-06-04 06:15:00|192404.1|192314.1|192399.5|192309.5|192410.4|192320.4|192368|192278|140
1749018000000|2025-06-04 06:20:00|192396.2|192306.2|192402|192312|192427.4|192337.4|192392.2|192302.2|131
1749018300000|2025-06-04 06:25:00|192405.1|192315.1|192387.5|192297.5|192406.7|192316.7|192386|192296|165
1749018600000|2025-06-04 06:30:00|192390.9|192300.9|192389.4|192299.4|192402.7|192312.7|192382.6|192292.6|169
1749018900000|2025-06-04 06:35:00|192391|192301|192372.1|192282.1|192391.8|192301.8|192365.7|192275.7|120
1749019200000|2025-06-04 06:40:00|192373.8|192283.8|192386.3|192296.3|192392.3|192302.3|192370.4|192280.4|131
1749019500000|2025-06-04 06:45:00|192384.6|192294.6|192391.9|192301.9|192397.3|192307.3|192382|192292|75
1749019800000|2025-06-04 06:50:00|192389.3|192299.3|192409.6|192319.6|192441.3|192351.3|192389.3|192299.3|81
1749020100000|2025-06-04 06:55:00|192405.3|192315.3|192315|192225|192411.9|192321.9|192312.1|192222.1|136
1749020400000|2025-06-04 07:00:00|192310|192220|192325.9|192235.9|192330|192240|192310|192220|238
1749020700000|2025-06-04 07:05:00|192324.2|192234.2|192299.5|192209.5|192328.2|192238.2|192276.1|192186.1|103
1749021000000|2025-06-04 07:10:00|192291.7|192201.7|192297.2|192207.2|192311.2|192221.2|192285.8|192195.8|159
1749021300000|2025-06-04 07:15:00|192293.8|192203.8|192257.3|192167.3|192295.9|192205.9|192257.3|192167.3|103
1749021600000|2025-06-04 07:20:00|192254.7|192164.7|192233.1|192143.1|192265.9|192175.9|192201.8|192111.8|132
1749021900000|2025-06-04 07:25:00|192236.4|192146.4|192239.2|192149.2|192244.8|192174.3|192211.8|192123.3|81
1749022200000|2025-06-04 07:30:00|192238.7|192148.7|192232.6|192142.6|192243.3|192169.4|192209.4|192119.4|134
1749022500000|2025-06-04 07:35:00|192230.6|192140.6|192246|192156|192246|192156|192211.3|192121.3|161
1749022800000|2025-06-04 07:40:00|192245|192155|192229|192139|192289|192199|192218.2|192128.2|123
1749023100000|2025-06-04 07:45:00|192224.2|192134.2|192252|192162|192260.9|192170.9|192223.7|192133.7|134
1749023400000|2025-06-04 07:50:00|192248.7|192158.7|192230.4|192140.4|192268.9|192178.9|192220.7|192130.7|97
1749023700000|2025-06-04 07:55:00|192226.4|192136.4|192192.5|192102.5|192226.4|192136.4|192159.6|192077.7|127
1749024000000|2025-06-04 08:00:00|192194.2|192104.2|192176|192086|192194.2|192104.2|192120.4|192055.7|179
1749024300000|2025-06-04 08:05:00|192175|192085|192311.6|192221.6|192334.5|192244.5|192175|192085|168
1749024600000|2025-06-04 08:10:00|192305.8|192215.8|192265.3|192215.3|192324.6|192234.6|192248.4|192183.3|303
1749024900000|2025-06-04 08:15:00|192258|192208|192251.5|192161.5|192271.6|192210.9|192229.6|192157.4|100
1749025200000|2025-06-04 08:20:00|192252.6|192162.6|192231.5|192141.5|192260|192170|192229.4|192139.4|164
1749025500000|2025-06-04 08:25:00|192228.1|192138.1|192136.1|192046.1|192232.7|192168|192136.1|192046.1|131
1749025800000|2025-06-04 08:30:00|192135.9|192045.9|192114.4|192024.4|192137|192047|192085.6|191995.6|68
1749026100000|2025-06-04 08:35:00|192115|192025|192108.1|192058.1|192148.1|192098.1|192104.2|192025|88
1749026400000|2025-06-04 08:40:00|192132.7|192042.7|192072.5|192022.5|192132.7|192042.7|192052.7|191982.1|131
1749026700000|2025-06-04 08:45:00|192076.9|192026.9|192073.6|192023.6|192102.8|192029.7|192062.8|191973.2|102
1749027000000|2025-06-04 08:50:00|192078.5|192028.5|192059.9|192009.9|192103.1|192033.5|192050.2|191984.9|72
1749027300000|2025-06-04 08:55:00|192055.9|192005.9|192092.8|192002.8|192094.6|192010.6|192055.9|191984.1|90
1749027600000|2025-06-04 09:00:00|192090|192000|192074.3|192024.3|192091.3|192034.6|192049|191990|112
1749027900000|2025-06-04 09:05:00|192070.4|192020.4|192097.6|192007.6|192111.1|192039.8|192056.4|192005.4|156
1749028200000|2025-06-04 09:10:00|192096.4|192006.4|192055.2|192005.2|192107|192033.8|192047.4|191997.4|98
1749028500000|2025-06-04 09:15:00|192053|192003|192068.4|191978.4|192074.3|192005.5|192040.5|191973.9|110
1749028800000|2025-06-04 09:20:00|192066.5|191976.5|192078.6|192028.6|192094.4|192044.4|192030.8|191957|156
1749029100000|2025-06-04 09:25:00|192081.6|192031.6|192073.5|191983.5|192102.1|192033.9|192045.5|191983.5|105
1749029400000|2025-06-04 09:30:00|192076.5|191986.5|192079.5|191989.5|192079.9|192011.5|192035|191977.5|177
1749029700000|2025-06-04 09:35:00|192077.5|191987.5|192209.4|192119.4|192210.7|192144.4|192073.9|191983.9|114
1749030000000|2025-06-04 09:40:00|192213.4|192123.4|192195.4|192105.4|192231|192161.4|192185.5|192097.4|203
1749030300000|2025-06-04 09:45:00|192193.2|192103.2|192194.2|192104.2|192210.8|192120.8|192184.6|192094.6|117
1749030600000|2025-06-04 09:50:00|192196.6|192106.6|192145.5|192055.5|192198|192108|192125|192053.1|193
1749030900000|2025-06-04 09:55:00|192148.3|192058.3|192210.3|192120.3|192210.3|192120.3|192112.2|192053.3|154
1749031200000|2025-06-04 10:00:00|192207.8|192117.8|192212|192122|192237.7|192147.7|192196.5|192106.5|167
1749031500000|2025-06-04 10:05:00|192210|192120|192221.9|192131.9|192232.4|192142.4|192210|192120|116
1749031800000|2025-06-04 10:10:00|192222.7|192132.7|192226.8|192136.8|192250.1|192176.8|192201.4|192118.2|225
1749032100000|2025-06-04 10:15:00|192227|192137|192188.2|192098.2|192228.7|192138.7|192167|192092.5|147
1749032400000|2025-06-04 10:20:00|192182.3|192092.3|192211.7|192121.7|192211.7|192129.4|192164.9|192085.2|104
1749032700000|2025-06-04 10:25:00|192210.6|192120.6|192240.3|192150.3|192250.9|192160.9|192207.7|192117.7|216
1749033000000|2025-06-04 10:30:00|192244|192154|192224.8|192174.8|192249.8|192175.5|192210|192127.7|148
1749033300000|2025-06-04 10:35:00|192222.5|192172.5|192271.1|192181.1|192271.1|192189.1|192222.5|192151.4|76
1749033600000|2025-06-04 10:40:00|192270|192180|192351.2|192301.2|192373.1|192307.5|192270|192180|139
1749033900000|2025-06-04 10:45:00|192350.6|192300.6|192415.4|192325.4|192441.8|192351.8|192339.6|192249.6|121
1749034200000|2025-06-04 10:50:00|192418.6|192328.6|192373.6|192283.6|192418.6|192328.6|192362.8|192276.4|151
1749034500000|2025-06-04 10:55:00|192371.1|192281.1|192309.5|192259.5|192376.5|192306.5|192308.1|192258.1|330
1749034800000|2025-06-04 11:00:00|192308.1|192258.1|192327.9|192277.9|192329.1|192279.1|192280.6|192230.6|233
1749035100000|2025-06-04 11:05:00|192322.7|192272.7|192339.8|192289.8|192354.6|192295|192310.5|192241.5|98
1749035400000|2025-06-04 11:10:00|192369.7|192319.7|192342.8|192292.8|192388.4|192331.5|192342.8|192292.8|142
1749035700000|2025-06-04 11:15:00|192344.4|192294.4|192377|192287|192378.5|192323.1|192339.8|192274|295
1749036000000|2025-06-04 11:20:00|192379.1|192289.1|192312.5|192262.5|192380.3|192305.2|192310.4|192260.4|22
1749036300000|2025-06-04 11:25:00|192310|192260|192303.1|192213.1|192315.5|192265.5|192231.7|192167.5|363
1749036600000|2025-06-04 11:30:00|192305.3|192215.3|192253.4|192203.4|192307.8|192252|192216.4|192164|142
1749036900000|2025-06-04 11:35:00|192257|192207|192162|192112|192261.7|192211.7|192150.9|192084.5|143
1749037200000|2025-06-04 11:40:00|192150|192100|192091|192041|192150|192100|192052.3|192002.3|157
1749037500000|2025-06-04 11:45:00|192090.1|192040.1|192105.2|192055.2|192125.8|192075.8|192078.4|192028.4|266
1749037800000|2025-06-04 11:50:00|192103.5|192053.5|192078.5|192028.5|192141.1|192091.1|192051.9|192001.9|126
1749038100000|2025-06-04 11:55:00|192080.1|192030.1|192111.2|192061.2|192125|192069.4|192077|192027|164
1749038400000|2025-06-04 12:00:00|192116.5|192066.5|192059.6|192009.6|192144.2|192094.2|192039|191972|148
1749038700000|2025-06-04 12:05:00|192058.5|192008.5|192092.4|192042.4|192114.7|192064.7|192054|191995|88
1749039000000|2025-06-04 12:10:00|192110|192020|192098.3|192008.3|192110.3|192047.6|192052.1|191992|146
1749039300000|2025-06-04 12:15:00|192096.7|192006.7|192030.4|191980.4|192119.6|192062.5|192010.2|191960.2|263
1749039600000|2025-06-04 12:20:00|192025|191975|191932.8|191882.8|192025|191975|191905.2|191855.2|355
1749039900000|2025-06-04 12:25:00|191932.4|191882.4|192019.4|191969.4|192041.6|191991.6|191928.8|191878.8|147
1749040200000|2025-06-04 12:30:00|192015.9|191965.9|192061.3|192011.3|192067.9|192017.9|191980.6|191930.6|244
1749040500000|2025-06-04 12:35:00|192060.5|192010.5|192094|192044|192100|192050|192020.9|191970.9|224
1749040800000|2025-06-04 12:40:00|192092.6|192042.6|192068.8|192018.8|192096.1|192046.1|192012.5|191962.5|189
1749041100000|2025-06-04 12:45:00|192071|192021|192014.8|191964.8|192079.3|192029.3|191996.8|191946.8|192
1749041400000|2025-06-04 12:50:00|192013.6|191963.6|192023.5|191973.5|192051.3|192001.3|192010|191960|262
1749041700000|2025-06-04 12:55:00|192024.3|191974.3|191978.5|191928.5|192039.2|191985.2|191970.2|191920.2|394
1749042000000|2025-06-04 13:00:00|191975.7|191925.7|192021.2|191971.2|192028|191978|191910.4|191860.4|328
1749042300000|2025-06-04 13:05:00|192020.1|191970.1|191944.9|191894.9|192044.5|191994.5|191931.1|191881.1|156
1749042600000|2025-06-04 13:10:00|191950.5|191900.5|192000.5|191950.5|192020|191970|191940.3|191890.3|182
1749042900000|2025-06-04 13:15:00|192002.6|191952.6|192014.5|191964.5|192014.5|191964.5|191997|191947|81
1749043200000|2025-06-04 13:20:00|192013.1|191963.1|192004.8|191954.8|192015.1|191965.1|191937.3|191887.3|173
1749043500000|2025-06-04 13:25:00|192005.3|191955.3|192013.6|191963.6|192019.4|191969.4|191973.7|191906.8|171
1749043800000|2025-06-04 13:30:00|192017.7|191967.7|192026.2|191976.2|192057.5|192007.5|192014.1|191964.1|171
1749044100000|2025-06-04 13:35:00|192027.5|191977.5|191925.7|191875.7|192027.5|191977.5|191925.6|191875.6|243
1749044400000|2025-06-04 13:40:00|191927.3|191877.3|191885|191795|191930.9|191880.9|191867.8|191792.7|131
1749044700000|2025-06-04 13:45:00|191881.7|191791.7|191822.6|191772.6|191915.3|191842|191804.5|191754.5|213
1749045000000|2025-06-04 13:50:00|191821.1|191771.1|191844.6|191794.6|191858|191808|191799|191749|251
1749045300000|2025-06-04 13:55:00|191845.8|191795.8|191967.8|191697|191967.8|191852.7|191813|191697|268
1749045600000|2025-06-04 14:00:00|191875|191785|191787.7|191737.7|191876.6|191786.6|191726.6|191676.6|339
1749045900000|2025-06-04 14:05:00|191790.7|191740.7|191749.7|191699.7|191901|191851|191749.7|191699.7|314
1749046200000|2025-06-04 14:10:00|191746.2|191696.2|191755.4|191705.4|191760|191710|191650.2|191600.2|331
1749046500000|2025-06-04 14:15:00|191753.3|191703.3|191835.6|191785.6|191842.2|191792.2|191749.1|191699.1|353
1749046800000|2025-06-04 14:20:00|191835.5|191785.5|191780.8|191730.8|191853.8|191803.8|191766.6|191716.6|328
1749047100000|2025-06-04 14:25:00|191790.8|191740.8|191812.9|191762.9|191829.1|191779.1|191775.8|191725.8|246
1749047400000|2025-06-04 14:30:00|191821.6|191771.6|191822.7|191772.7|191836.2|191786.2|191759.2|191709.2|302
1749047700000|2025-06-04 14:35:00|191831.1|191781.1|191814.6|191724.6|191880.6|191830.6|191771.2|191693.1|254
1749048000000|2025-06-04 14:40:00|191814.3|191724.3|191760.7|191710.7|191816.3|191754.1|191748.8|191698.8|288
1749048300000|2025-06-04 14:45:00|191759.3|191709.3|191869.6|191819.6|191872.6|191822.6|191740.7|191690.7|325
1749048600000|2025-06-04 14:50:00|191866.6|191816.6|191877.9|191827.9|191949.2|191899.2|191843.9|191793.9|221
1749048900000|2025-06-04 14:55:00|191882.5|191832.5|191879.7|191829.7|191930.6|191880.6|191866.6|191816.6|266
1749049200000|2025-06-04 15:00:00|191881.1|191831.1|191920.3|191870.3|191973.5|191923.5|191879.8|191829.8|244
1749049500000|2025-06-04 15:05:00|191918.2|191868.2|191986.4|191936.4|192000.3|191950.3|191904.4|191854.4|242
1749049800000|2025-06-04 15:10:00|191984.1|191934.1|192011.9|191961.9|192013.8|191963.8|191955.2|191905.2|130
1749050100000|2025-06-04 15:15:00|192008.6|191958.6|192156.8|192106.8|192188.7|192126.4|191990.5|191940.5|271
1749050400000|2025-06-04 15:20:00|192159.2|192109.2|192147.8|192097.8|192179|192129|192097.2|192047.2|232
1749050700000|2025-06-04 15:25:00|192148.2|192098.2|192080.8|192030.8|192158.6|192108.6|192076.6|192026.6|191
1749051000000|2025-06-04 15:30:00|192082.1|192032.1|192048.2|191998.2|192106.7|192056.7|192045.2|191995.2|175
1749051300000|2025-06-04 15:35:00|192047.2|191997.2|192083.7|192033.7|192090.6|192040.6|192045.5|191983|263
1749051600000|2025-06-04 15:40:00|192081.8|192031.8|192197.9|192147.9|192217.6|192167.6|192081.8|192031.8|283
1749051900000|2025-06-04 15:45:00|192196.2|192146.2|192094.7|192044.7|192208.2|192158.2|192087.2|192037.2|269
1749052200000|2025-06-04 15:50:00|192092.9|192042.9|192052.8|192002.8|192092.9|192042.9|192041.6|191991.6|192
1749052500000|2025-06-04 15:55:00|192054.8|192004.8|192087.2|192037.2|192113.3|192063.3|192043.3|191993.3|286
1749052800000|2025-06-04 16:00:00|192087.4|192037.4|192054.7|192004.7|192090.8|192040.8|192044.4|191994.4|357
1749053100000|2025-06-04 16:05:00|192053.1|192003.1|192000.9|191950.9|192080.3|192030.3|191989.7|191939.7|290
1749053400000|2025-06-04 16:10:00|191999.7|191949.7|192026.1|191976.1|192036|191986|191995.1|191945.1|194
1749053700000|2025-06-04 16:15:00|192026.4|191976.4|192006.5|191956.5|192033.5|191983.5|191979.2|191929.2|212
1749054000000|2025-06-04 16:20:00|191999.4|191949.4|192017.4|191967.4|192017.4|191967.4|191973.2|191923.2|195
1749054300000|2025-06-04 16:25:00|192016.1|191966.1|192015.1|191965.1|192053.2|192003.2|192009|191959|197
1749054600000|2025-06-04 16:30:00|191999.3|191949.3|191883.6|191833.6|192002.5|191952.5|191876.4|191826.4|166
1749054900000|2025-06-04 16:35:00|191888.8|191838.8|191897.9|191847.9|191927.3|191877.3|191871.1|191821.1|224
1749055200000|2025-06-04 16:40:00|191900.1|191850.1|191882|191832|191923.2|191873.2|191863|191813|139
1749055500000|2025-06-04 16:45:00|191882.5|191832.5|191861.2|191811.2|191892.3|191842.3|191844.7|191794.7|113
1749055800000|2025-06-04 16:50:00|191862.9|191812.9|191831.6|191781.6|191866.5|191816.5|191814|191764|257
1749056100000|2025-06-04 16:55:00|191828|191778|191828.3|191778.3|191863.1|191813.1|191784.1|191734.1|175
1749056400000|2025-06-04 17:00:00|191825.8|191775.8|191790.3|191740.3|191853.4|191803.4|191786|191736|171
1749056700000|2025-06-04 17:05:00|191788.9|191738.9|191816.6|191766.6|191839.3|191789.3|191788.9|191738.9|194
1749057000000|2025-06-04 17:10:00|191815.1|191765.1|191819.7|191769.7|191845|191789.2|191797.7|191747.7|113
1749057300000|2025-06-04 17:15:00|191818.6|191768.6|191847.7|191797.7|191852.6|191802.6|191781.6|191731.6|126
1749057600000|2025-06-04 17:20:00|191848.5|191798.5|191860.6|191810.6|191872.6|191822.6|191842.4|191792.4|155
1749057900000|2025-06-04 17:25:00|191862.6|191812.6|191839.9|191789.9|191885|191817|191836.1|191786.1|78
1749058200000|2025-06-04 17:30:00|191841|191791|191898.4|191848.4|191902.3|191852.3|191833.5|191783.5|64
1749058500000|2025-06-04 17:35:00|191894.5|191844.5|191865.5|191815.5|191901.9|191851.9|191865.1|191815.1|117
1749058800000|2025-06-04 17:40:00|191856|191806|191837.9|191787.9|191892.8|191842.8|191836.4|191786.4|122
1749059100000|2025-06-04 17:45:00|191840.4|191790.4|191894.4|191844.4|191902|191852|191835.8|191785.8|188
1749059400000|2025-06-04 17:50:00|191893.2|191843.2|191907.4|191857.4|191931.9|191881.9|191875.1|191816.1|164
1749059700000|2025-06-04 17:55:00|191904.7|191854.7|191896.5|191846.5|191907.9|191857.9|191892.1|191842.1|67
1749060000000|2025-06-04 18:00:00|191894.8|191844.8|191889.1|191839.1|191907.1|191857.1|191863.1|191813.1|229
1749060300000|2025-06-04 18:05:00|191889.5|191839.5|191917.4|191867.4|191925.2|191875.2|191887.7|191837.7|151
1749060600000|2025-06-04 18:10:00|191920|191870|191892.8|191842.8|191933.1|191883.1|191887.3|191837.3|186
1749060900000|2025-06-04 18:15:00|191892.1|191842.1|191894|191844|191896.7|191846.7|191887.1|191837.1|48
1749061200000|2025-06-04 18:20:00|191893.4|191843.4|191843.3|191793.3|191894.2|191844.2|191830|191780|62
1749061500000|2025-06-04 18:25:00|191842.4|191792.4|191847.7|191797.7|191850.6|191800.6|191830.2|191780.2|51
1749061800000|2025-06-04 18:30:00|191846.7|191796.7|191856.8|191806.8|191862.7|191812.7|191833.7|191783.7|78
1749062100000|2025-06-04 18:35:00|191858.5|191808.5|191881.4|191831.4|191915|191846.6|191856.4|191786.4|168
1749062400000|2025-06-04 18:40:00|191878.1|191828.1|191925.1|191835.1|191925.1|191862.9|191871.1|191810|127
1749062700000|2025-06-04 18:45:00|191930.3|191840.3|191891.8|191841.8|191933.9|191863.4|191891.8|191836.9|158
1749063000000|2025-06-04 18:50:00|191915|191825|191878.1|191828.1|191915|191860.3|191864.4|191814.4|120
1749063300000|2025-06-04 18:55:00|191881.4|191831.4|191879.6|191829.6|191904.2|191854.2|191871|191821|209
1749063600000|2025-06-04 19:00:00|191881.4|191831.4|191913|191863|191917.1|191867.1|191871.7|191821.7|107
1749063900000|2025-06-04 19:05:00|191911.6|191861.6|191903.2|191853.2|191912.5|191862.5|191896.3|191846.3|69
1749064200000|2025-06-04 19:10:00|191903.8|191853.8|191903|191853|191932.1|191882.1|191896.2|191846.2|126
1749064500000|2025-06-04 19:15:00|191904.2|191854.2|191932.8|191882.8|191935.9|191885.9|191903.2|191853.2|95
1749064800000|2025-06-04 19:20:00|191933.4|191883.4|191940.5|191890.5|191961.7|191911.7|191925.2|191875.2|175
1749065100000|2025-06-04 19:25:00|191939.7|191889.7|191950.4|191900.4|191969.3|191919.3|191937.5|191887.5|91
1749065400000|2025-06-04 19:30:00|191952.6|191902.6|191945.6|191895.6|191958.6|191908.6|191940.6|191890.6|74
1749065700000|2025-06-04 19:35:00|191948.1|191898.1|191984.3|191934.3|191988.5|191938.5|191941.5|191888.6|76
1749066000000|2025-06-04 19:40:00|191985.6|191935.6|192009.9|191959.9|192054.2|191985.3|191981.7|191912.9|80
1749066300000|2025-06-04 19:45:00|192012.1|191962.1|192021.5|191971.5|192045|191976.7|192005|191955|133
1749066600000|2025-06-04 19:50:00|192023|191973|192024.8|191974.8|192028.5|191978.5|191981.5|191920|102
1749066900000|2025-06-04 19:55:00|192027|191977|192026.2|191976.2|192035.4|191985.4|192019.6|191969.6|67
1749067200000|2025-06-04 20:00:00|192029.4|191979.4|192005.2|191955.2|192044.7|191994.7|191984.5|191934.5|133
1749067500000|2025-06-04 20:05:00|192004.3|191954.3|192051|192001|192051.7|192001.7|191988.5|191938.5|57
1749067800000|2025-06-04 20:10:00|192052.5|192002.5|192026.9|191976.9|192057|192007|192024.9|191974.9|55
1749068100000|2025-06-04 20:15:00|192027.5|191977.5|192052|192002|192058.4|192008.4|192024.5|191974.5|49
1749068400000|2025-06-04 20:20:00|192048.5|191998.5|192091|192041|192098|192048|192048.5|191998.5|47
1749068700000|2025-06-04 20:25:00|192095.3|192045.3|192039.3|191989.3|192096.4|192046.4|192031.8|191981.8|41
1749069000000|2025-06-04 20:30:00|192039.8|191989.8|192023|191973|192040|191990|192022.7|191972.7|23
1749069300000|2025-06-04 20:35:00|192028.7|191978.7|192024.7|191974.7|192029.8|191979.8|192017.1|191967.1|30
1749069600000|2025-06-04 20:40:00|192025.7|191975.7|192045|191955|192050.3|191981.2|192023|191955|29
1749069900000|2025-06-04 20:45:00|192043.3|191953.3|192010.2|191920.2|192043.3|191953.3|192007.2|191917.2|29
1749070200000|2025-06-04 20:50:00|192010|191920|192005.3|191915.3|192011.1|191937|191983|191912.8|29
1749070500000|2025-06-04 20:55:00|192006.5|191916.5|192002.3|191912.3|192044.7|191925.9|191992|191863.7|57
1749070800000|2025-06-04 21:00:00|192002.8|191912.8|192070.5|191889.5|192070.5|191926.4|192002.8|191889.5|4
1749071400000|2025-06-04 21:10:00|192055|191874|192086.2|191873.8|192086.2|191889.5|192055|191873.8|4
1749072000000|2025-06-04 21:20:00|192110.1|191849.9|192110.1|191849.9|192110.1|191849.9|192110.1|191849.9|1
1749072300000|2025-06-04 21:25:00|192086.2|191873.8|192106.7|191853.3|192106.7|191873.8|192086.2|191853.3|2
1749072600000|2025-06-04 21:30:00|192086.2|191873.8|192086.2|191873.8|192103.6|191873.8|192086.2|191856.4|3
1749072900000|2025-06-04 21:35:00|192101.6|191857.4|192100.1|191857.4|192101.6|191857.4|192100.1|191857.4|2
1749073200000|2025-06-04 21:40:00|192086.2|191873.8|192095.6|191857.4|192096.1|191889.5|192070.5|191857.4|5
1749073500000|2025-06-04 21:45:00|192094.6|191873.8|192086.2|191873.8|192094.6|191873.8|192086.2|191873.8|2
1749073800000|2025-06-04 21:50:00|192089.8|191870.2|192089.8|191870.2|192089.8|191870.2|192089.8|191870.2|1
1749074400000|2025-06-04 22:00:00|192096.4|191863.6|192038|191948|192096.4|191948|192025|191863.6|26
1749074700000|2025-06-04 22:05:00|192035.7|191945.7|192051|191961|192051|191961|192035.7|191945.7|7
1749075000000|2025-06-04 22:10:00|192051.2|191961.2|192109.7|191937.7|192109.7|191966.8|192035|191934.4|34
1749075300000|2025-06-04 22:15:00|192057.3|191967.3|192056.1|191966.1|192102.1|191967.3|192051.8|191924.7|16
1749075600000|2025-06-04 22:20:00|192098.2|191929.1|192056.2|191966.2|192108.7|191968.8|192055|191920.8|18
1749075900000|2025-06-04 22:25:00|192106.9|191922.3|192055.3|191965.3|192106.9|191972.2|192053.1|191922.3|15
1749076200000|2025-06-04 22:30:00|192054.6|191964.6|192055.1|191965.1|192060.2|191970.2|192052.5|191962.5|16
1749076500000|2025-06-04 22:35:00|192058.1|191968.1|192060.4|191970.4|192063.5|191973.5|192055|191965|18
1749076800000|2025-06-04 22:40:00|192061.5|191971.5|192059.9|191969.9|192063.8|191973.8|192056.1|191966.1|12
1749077100000|2025-06-04 22:45:00|192061.3|191971.3|192054.3|191964.3|192062|191972|192051.8|191961.8|15
1749077400000|2025-06-04 22:50:00|192056.7|191966.7|192061|191971|192061|191971|192052.6|191962.6|17
1749077700000|2025-06-04 22:55:00|192061.9|191971.9|192062.2|191972.2|192074|191984|192046.5|191956.5|34
1749078000000|2025-06-04 23:00:00|192065|191975|192062.8|191972.8|192073.7|191983.7|192057.8|191967.8|27
1749078300000|2025-06-04 23:05:00|192060|191970|192055.3|191965.3|192061.8|191971.8|192053.3|191963.3|12
1749078600000|2025-06-04 23:10:00|192060.3|191970.3|192067.6|191977.6|192074|191984|192055.4|191965.4|16
1749078900000|2025-06-04 23:15:00|192062.6|191972.6|192060|191970|192076.1|191986.1|192058.3|191968.3|17
1749079200000|2025-06-04 23:20:00|192058.7|191968.7|192051.2|191961.2|192060|191970|192048|191958|14
1749079500000|2025-06-04 23:25:00|192050|191960|192050|191960|192057.9|191967.9|192050|191960|16
1749079800000|2025-06-04 23:30:00|192051.2|191961.2|192060|191970|192065.1|191975.1|192051.2|191961.2|17
1749080100000|2025-06-04 23:35:00|192061.8|191971.8|192060|191970|192064.4|191974.4|192060|191970|11
1749080400000|2025-06-04 23:40:00|192062.8|191972.8|192062.7|191972.7|192067.7|191977.7|192060|191970|14
1749080700000|2025-06-04 23:45:00|192060|191970|192064.2|191974.2|192064.8|191974.8|192060|191970|14
1749081000000|2025-06-04 23:50:00|192063.2|191973.2|192062.1|191972.1|192065.2|191975.2|192060|191970|16
1749081300000|2025-06-04 23:55:00|192060|191970|192060|191970|192061.8|191971.8|192059.9|191969.9|13
1749081600000|2025-06-05 00:00:00|192061.5|191971.5|192060|191970|192063.2|191973.2|192053.6|191963.6|86
1749081900000|2025-06-05 00:05:00|192060.5|191970.5|192059.7|191969.7|192062.4|191972.4|192051|191961|111
1749082200000|2025-06-05 00:10:00|192058.2|191968.2|192014.3|191924.3|192061|191971|192013.6|191923.6|70
1749082500000|2025-06-05 00:15:00|192013.6|191923.6|192020|191930|192052.4|191962.4|192013.6|191923.6|55
1749082800000|2025-06-05 00:20:00|192017.8|191927.8|191970|191920|192022.2|191932.2|191970|191893.7|65
1749083100000|2025-06-05 00:25:00|191972.5|191922.5|191993.8|191903.8|191994.6|191922.5|191972.5|191893.9|22
1749083400000|2025-06-05 00:30:00|192000.4|191910.4|192007.4|191917.4|192013.4|191923.4|191995.9|191905.9|97
1749083700000|2025-06-05 00:35:00|192006.2|191916.2|192018.8|191928.8|192022|191932|191990|191900|105
1749084000000|2025-06-05 00:40:00|192020.9|191930.9|191994.4|191904.4|192028.7|191938.7|191994.4|191904.4|90
1749084300000|2025-06-05 00:45:00|191991.2|191901.2|191986.7|191896.7|191991.7|191901.7|191983.8|191893.8|40
1749084600000|2025-06-05 00:50:00|191984.9|191894.9|191993.9|191903.9|192001.5|191911.5|191983.8|191893.8|92
1749084900000|2025-06-05 00:55:00|191995.6|191905.6|192006|191916|192007.7|191917.7|191985|191895|109
1749085200000|2025-06-05 01:00:00|191999|191909|191988|191898|192009.5|191919.5|191985.6|191895.6|98
1749085500000|2025-06-05 01:05:00|191988.3|191898.3|191954.8|191904.8|191997.9|191909|191954.8|191897|62
1749085800000|2025-06-05 01:10:00|191955|191905|191966.7|191876.7|191969|191905|191940.5|191850.5|63
1749086100000|2025-06-05 01:15:00|191965|191875|191986.8|191896.8|192007.5|191917.5|191965|191875|95
1749086400000|2025-06-05 01:20:00|191984.5|191894.5|191986.1|191896.1|192002.6|191912.6|191976|191886|138
1749086700000|2025-06-05 01:25:00|191988.2|191898.2|191965|191875|191996.2|191906.2|191965|191875|139
1749087000000|2025-06-05 01:30:00|191968.5|191878.5|191986.3|191936.3|192008.5|191936.3|191961.9|191871.9|232
1749087300000|2025-06-05 01:35:00|191988|191938|192031.7|191941.7|192039.1|191949.1|191986.3|191931|171
1749087600000|2025-06-05 01:40:00|192033.8|191943.8|192035.3|191945.3|192040.8|191950.8|192023.5|191933.5|115
1749087900000|2025-06-05 01:45:00|192036.4|191946.4|192029.2|191939.2|192041.2|191951.2|192024|191934|68
1749088200000|2025-06-05 01:50:00|192031.9|191941.9|192017.3|191927.3|192038.6|191948.6|192002.7|191912.7|113
1749088500000|2025-06-05 01:55:00|192020.3|191930.3|192032.3|191942.3|192034|191944|192013.3|191923.3|76
1749088800000|2025-06-05 02:00:00|192027|191937|192021.2|191931.2|192037|191947|192021.2|191931.2|61
1749089100000|2025-06-05 02:05:00|192023.6|191933.6|192026.8|191936.8|192042|191952|192021.5|191931.5|98
1749089400000|2025-06-05 02:10:00|192027.7|191937.7|192017|191927|192035|191945|191997.3|191907.3|110
1749089700000|2025-06-05 02:15:00|192015|191925|192046|191956|192054|191964|192014|191924|95
1749090000000|2025-06-05 02:20:00|192043.4|191953.4|192045.2|191955.2|192049|191959|192039.6|191949.6|62
1749090300000|2025-06-05 02:25:00|192045.8|191955.8|192023.1|191933.1|192045.8|191955.8|192018.8|191928.8|97
1749090600000|2025-06-05 02:30:00|192022.2|191932.2|192021.8|191931.8|192027.7|191937.7|191989.4|191899.4|97
1749090900000|2025-06-05 02:35:00|192024.5|191934.5|192055|191965|192058.2|191968.2|192021.5|191931.5|60
1749091200000|2025-06-05 02:40:00|192053.4|191963.4|192026|191936|192059.6|191969.6|192025.8|191935.8|86
1749091500000|2025-06-05 02:45:00|192022.7|191932.7|192028.4|191938.4|192056.5|191966.5|192020.5|191930.5|61
1749091800000|2025-06-05 02:50:00|192025.4|191935.4|192017.9|191927.9|192031.6|191941.6|192013.5|191923.5|70
1749092100000|2025-06-05 02:55:00|192022.9|191932.9|192018.7|191928.7|192026|191936|192011.2|191921.2|76
1749092400000|2025-06-05 03:00:00|192016.5|191926.5|192017.7|191927.7|192030|191940|192010.4|191920.4|99
1749092700000|2025-06-05 03:05:00|192021.4|191931.4|192023.8|191933.8|192030.8|191940.8|192014|191924|82
1749093000000|2025-06-05 03:10:00|192024.7|191934.7|192023|191933|192032|191942|192013|191923|72
1749093300000|2025-06-05 03:15:00|192028.5|191938.5|192016.1|191926.1|192031.5|191941.5|192012.5|191922.5|62
1749093600000|2025-06-05 03:20:00|192020.3|191930.3|192012.6|191922.6|192023.6|191933.6|192007.5|191917.5|56
1749093900000|2025-06-05 03:25:00|192013.5|191923.5|191991.4|191901.4|192022.4|191932.4|191985|191895|107
1749094200000|2025-06-05 03:30:00|191988.6|191898.6|191989.2|191899.2|192000.6|191910.6|191985.2|191895.2|107
1749094500000|2025-06-05 03:35:00|191987.2|191897.2|192000.5|191910.5|192007.5|191917.5|191986.7|191896.7|163
1749094800000|2025-06-05 03:40:00|191999.8|191909.8|191989.5|191899.5|192003.9|191913.9|191986.5|191896.5|105
1749095100000|2025-06-05 03:45:00|191990.5|191900.5|192009.4|191919.4|192012.9|191922.9|191988.9|191898.9|75
1749095400000|2025-06-05 03:50:00|192009|191919|192058.9|191968.9|192067.1|191977.1|191990.2|191919|147
1749095700000|2025-06-05 03:55:00|192057.9|191967.9|192061.7|191971.7|192067.6|191977.6|192057.8|191967.8|150
1749096000000|2025-06-05 04:00:00|192063.7|191973.7|192059.9|191969.9|192069.3|191979.3|192057.9|191967.9|142
1749096300000|2025-06-05 04:05:00|192061.4|191971.4|192064.7|191974.7|192066.1|191976.1|192053.5|191963.5|88
1749096600000|2025-06-05 04:10:00|192062.6|191972.6|192060.9|191970.9|192065.8|191975.8|192052|191962|98
1749096900000|2025-06-05 04:15:00|192062.2|191972.2|192060.5|191970.5|192068.6|191978.6|192055.7|191965.7|56
1749097200000|2025-06-05 04:20:00|192058|191968|192059.1|191969.1|192064|191974|192052.5|191962.5|44
1749097500000|2025-06-05 04:25:00|192065.2|191975.2|192058.7|191968.7|192066|191976|192057.1|191967.1|47
1749097800000|2025-06-05 04:30:00|192061.4|191971.4|192056|191966|192067.1|191977.1|192053.3|191963.3|65
1749098100000|2025-06-05 04:35:00|192053.3|191963.3|192058.1|191968.1|192062.5|191972.5|192051|191961|35
1749098400000|2025-06-05 04:40:00|192064|191974|192053.5|191963.5|192064|191974|192048.2|191958.2|43
1749098700000|2025-06-05 04:45:00|192059.5|191969.5|192060|191970|192065.7|191975.7|192045|191955|54
1749099000000|2025-06-05 04:50:00|192062|191972|192062|191972|192066|191976|192053|191963|51
1749099300000|2025-06-05 04:55:00|192054|191964|192056.3|191966.3|192063.1|191973.1|192051|191961|43
1749099600000|2025-06-05 05:00:00|192051|191961|192058|191968|192064.7|191974.7|192051|191961|61
1749099900000|2025-06-05 05:05:00|192059.7|191969.7|192057|191967|192064.5|191974.5|192054|191964|54
1749100200000|2025-06-05 05:10:00|192059.8|191969.8|192051.5|191961.5|192062.5|191972.5|192050|191960|94
1749100500000|2025-06-05 05:15:00|192053.8|191963.8|192030.8|191940.8|192061|191971|192021.1|191931.1|40
1749100800000|2025-06-05 05:20:00|192033.6|191943.6|192022.7|191932.7|192036.5|191946.5|192017.5|191927.5|79
1749101100000|2025-06-05 05:25:00|192022.5|191932.5|192022.9|191932.9|192032|191942|192014.8|191924.8|62
1749101400000|2025-06-05 05:30:00|192025.5|191935.5|192022.7|191932.7|192033.4|191943.4|192016.3|191926.3|92
1749101700000|2025-06-05 05:35:00|192025.1|191935.1|192053.5|191963.5|192056.1|191966.1|192018|191928|57
1749102000000|2025-06-05 05:40:00|192060.5|191970.5|192050|191960|192062|191972|192039.5|191949.5|55
1749102300000|2025-06-05 05:45:00|192052.5|191962.5|192037|191947|192060.2|191991.4|192023|191938|61
1749102600000|2025-06-05 05:50:00|192039.5|191949.5|192031.6|191941.6|192044.5|191954.5|192027|191937|36
1749102900000|2025-06-05 05:55:00|192030.8|191940.8|192050.5|191960.5|192067|191977|192030.8|191940.8|185
1749103200000|2025-06-05 06:00:00|192053|191963|192044.5|191954.5|192058.9|191968.9|192029.2|191939.2|188
1749103500000|2025-06-05 06:05:00|192048.7|191958.7|192002.4|191912.4|192050.7|191960.7|191989.6|191899.6|281
1749103800000|2025-06-05 06:10:00|192005|191915|192000.5|191910.5|192017|191927|191987.3|191897.3|307
1749104100000|2025-06-05 06:15:00|192005.6|191915.6|191989.1|191899.1|192016.2|191926.2|191986.4|191896.4|468
1749104400000|2025-06-05 06:20:00|191987.4|191897.4|191985|191895|192007.7|191917.7|191978.6|191888.6|158
1749104700000|2025-06-05 06:25:00|191983.2|191893.2|191987|191897|192001.5|191941.7|191983.2|191893.2|174
1749105000000|2025-06-05 06:30:00|191989|191899|191993|191903|191995.6|191905.6|191977.2|191887.2|187
1749105300000|2025-06-05 06:35:00|191990.6|191900.6|192025|191935|192031.1|191941.1|191987.5|191897.5|232
1749105600000|2025-06-05 06:40:00|192032|191942|192025|191935|192034.7|191944.7|192003.9|191913.9|220
1749105900000|2025-06-05 06:45:00|192026.2|191936.2|191991.6|191901.6|192035|191945|191988.8|191898.8|291
1749106200000|2025-06-05 06:50:00|191995.5|191905.5|192017.2|191927.2|192020.8|191930.8|191988.6|191898.6|174
1749106500000|2025-06-05 06:55:00|192014.7|191924.7|192009.3|191919.3|192025.1|191935.1|191996.5|191906.5|208
1749106800000|2025-06-05 07:00:00|192007.9|191917.9|192032.3|191942.3|192040.3|191950.3|192002.1|191912.1|313
1749107100000|2025-06-05 07:05:00|192033.1|191943.1|192033.6|191943.6|192050|191976.1|192026.1|191937.8|236
1749107400000|2025-06-05 07:10:00|192035.4|191945.4|192033.5|191943.5|192046.4|191956.4|192027.5|191937.5|303
1749107700000|2025-06-05 07:15:00|192035|191945|192031.7|191941.7|192039.2|191949.2|192018|191928|367
1749108000000|2025-06-05 07:20:00|192035|191945|192038.9|191948.9|192041.9|191951.9|192027.5|191937.5|501
1749108300000|2025-06-05 07:25:00|192022.3|191972.3|192029.8|191939.8|192039.5|191972.3|192016.8|191938.3|133
1749108600000|2025-06-05 07:30:00|192027.9|191937.9|192004.6|191954.6|192029.9|191955.1|191995.5|191905.5|327
1749108900000|2025-06-05 07:35:00|192004.9|191954.9|192084.5|191994.5|192084.5|192004.2|191997.6|191925|291
1749109200000|2025-06-05 07:40:00|192075.9|191985.9|192102.3|192012.3|192106.6|192036.2|192065.6|191981|176
1749109500000|2025-06-05 07:45:00|192100.5|192010.5|192103.3|192013.3|192111.5|192021.5|192078.8|191988.8|192
1749109800000|2025-06-05 07:50:00|192105|192015|192107.5|192017.5|192117.6|192027.6|192094.7|192004.7|250
1749110100000|2025-06-05 07:55:00|192106|192016|192149.2|192059.2|192184.6|192094.6|192105.3|192015.3|228
1749110400000|2025-06-05 08:00:00|192146.8|192056.8|192120|192030|192148.1|192058.1|192103.3|192013.3|128
1749110700000|2025-06-05 08:05:00|192123|192033|192099.4|192009.4|192130|192040|192094.6|192004.6|151
1749111000000|2025-06-05 08:10:00|192097.1|192007.1|192080|191990|192097.1|192007.1|192072.5|191982.5|163
1749111300000|2025-06-05 08:15:00|192083|191993|192079.7|191989.7|192083.6|191993.6|192055|191965|182
1749111600000|2025-06-05 08:20:00|192077.9|191987.9|192079.4|191989.4|192082|191992|192064.3|191974.3|301
1749111900000|2025-06-05 08:25:00|192076.5|191986.5|192069.8|191979.8|192077.9|192008.5|192050.8|191968.5|186
1749112200000|2025-06-05 08:30:00|192065.4|191975.4|192075.4|191985.4|192081.6|191991.6|192062.3|191972.3|95
1749112500000|2025-06-05 08:35:00|192077.2|191987.2|192059.6|192009.6|192080.8|192010|192057.4|191978.4|118
1749112800000|2025-06-05 08:40:00|192059.5|192009.5|192084|191994|192124.3|192034.3|192058.5|191985|124
1749113100000|2025-06-05 08:45:00|192082.3|191992.3|192085.3|191995.3|192085.5|191995.5|192072.3|191982.3|164
1749113400000|2025-06-05 08:50:00|192082.1|191992.1|192015.3|191965.3|192086.5|192015.1|192014.8|191964.8|104
1749113700000|2025-06-05 08:55:00|192015.8|191965.8|192033.5|191983.5|192061.9|191996.7|192015.4|191965.4|181
1749114000000|2025-06-05 09:00:00|192051.3|191961.3|192079.3|191989.3|192083.2|191993.2|192039.1|191949.1|229
1749114300000|2025-06-05 09:05:00|192076.6|191986.6|192084.5|191994.5|192091.5|192001.5|192066.7|191976.7|238
1749114600000|2025-06-05 09:10:00|192082|191992|192055.7|192005.7|192089.5|192015.9|192050.5|191979.8|177
1749114900000|2025-06-05 09:15:00|192060.8|192010.8|192060.1|192010.1|192090|192016.8|192050.6|191975.9|318
1749115200000|2025-06-05 09:20:00|192058|192008|192039.7|191989.7|192062.7|192012.7|192022.7|191955|251
1749115500000|2025-06-05 09:25:00|192037.6|191987.6|192045|191955|192046.5|191989.5|192020.1|191955|163
1749115800000|2025-06-05 09:30:00|192042.3|191952.3|192024.6|191974.6|192047|191977.7|192018.9|191952.3|151
1749116100000|2025-06-05 09:35:00|192024.1|191974.1|192133.2|192083.2|192171.5|192121.5|192021.3|191971.3|198
1749116400000|2025-06-05 09:40:00|192122.3|192072.3|192140.8|192090.8|192167|192093.7|192119.2|192050|151
1749116700000|2025-06-05 09:45:00|192143.7|192093.7|192162.1|192072.1|192185.8|192112.6|192136.9|192061.8|189
1749117000000|2025-06-05 09:50:00|192158.1|192068.1|192162.5|192072.5|192164|192074|192144.4|192054.4|174
1749117300000|2025-06-05 09:55:00|192160.9|192070.9|192136.9|192086.9|192161|192091.1|192121.1|192051.5|213
1749117600000|2025-06-05 10:00:00|192140.2|192090.2|192140.2|192090.2|192163.5|192091.1|192127.7|192054|240
1749117900000|2025-06-05 10:05:00|192137.7|192087.7|192166.1|192116.1|192171.7|192121.7|192129.2|192079.2|266
1749118200000|2025-06-05 10:10:00|192163.8|192113.8|192182.2|192092.2|192186.8|192122.4|192148.8|192084.1|293
1749118500000|2025-06-05 10:15:00|192179.7|192089.7|192177.6|192087.6|192185|192119.3|192147.4|192082|173
1749118800000|2025-06-05 10:20:00|192180.8|192090.8|192169|192119|192189|192132.3|192163.2|192082|213
1749119100000|2025-06-05 10:25:00|192167|192117|192190.4|192100.4|192212.6|192154.5|192157|192098.8|223
1749119400000|2025-06-05 10:30:00|192186.4|192096.4|192157.9|192107.9|192186.4|192116.9|192145.2|192085.5|259
1749119700000|2025-06-05 10:35:00|192158.1|192108.1|192166.6|192116.6|192187.5|192117.5|192151.4|192087.5|311
1749120000000|2025-06-05 10:40:00|192165.7|192115.7|192166.4|192116.4|192197.1|192147.1|192157.1|192092.5|309
1749120300000|2025-06-05 10:45:00|192164.9|192114.9|192170.5|192120.5|192197.1|192144.7|192162.4|192092.5|364
1749120600000|2025-06-05 10:50:00|192169.1|192119.1|192256|192206|192257.5|192207.5|192161.6|192095|232
1749120900000|2025-06-05 10:55:00|192258.5|192208.5|192235.3|192185.3|192268.3|192218.3|192216.3|192166.3|170
1749121200000|2025-06-05 11:00:00|192237.2|192187.2|192235|192145|192261.6|192195.3|192199.8|192139.5|57
1749121500000|2025-06-05 11:05:00|192228.9|192138.9|192182.2|192092.2|192231.6|192160.7|192181.2|192091.2|119
1749121800000|2025-06-05 11:10:00|192184.3|192094.3|192172.1|192122.1|192192.2|192141.7|192141.4|192091.4|246
1749122100000|2025-06-05 11:15:00|192174.3|192124.3|192172|192122|192194.6|192144.6|192160.8|192091.5|223
1749122400000|2025-06-05 11:20:00|192171|192121|192124.3|192074.3|192173.3|192121|192120.4|192060.1|429
1749122700000|2025-06-05 11:25:00|192124.7|192074.7|192175.6|192125.6|192177.1|192127.1|192112.3|192047.5|440
1749123000000|2025-06-05 11:30:00|192176.1|192126.1|192142.2|192092.2|192189.1|192130.2|192132|192082|258
1749123300000|2025-06-05 11:35:00|192143.5|192093.5|192100.1|192050.1|192149.9|192097.7|192090.1|192040.1|407
1749123600000|2025-06-05 11:40:00|192096.8|192046.8|192085.7|192035.7|192101.9|192051.9|192037.3|191987.3|312
1749123900000|2025-06-05 11:45:00|192089.1|192039.1|192137.8|192087.8|192137.8|192087.8|192079.7|192018.5|235
1749124200000|2025-06-05 11:50:00|192133.7|192083.7|192184.6|192134.6|192195|192145|192133.7|192083.7|236
1749124500000|2025-06-05 11:55:00|192183.5|192133.5|192207|192157|192207.7|192157.7|192147.6|192097.6|177
1749124800000|2025-06-05 12:00:00|192208.2|192158.2|192231.2|192181.2|192236.2|192186.2|192167.1|192117.1|264
1749125100000|2025-06-05 12:05:00|192229.3|192179.3|192242.5|192192.5|192250.5|192200.5|192205|192138.8|191
1749125400000|2025-06-05 12:10:00|192246.5|192196.5|192248.1|192158.1|192260.7|192206.1|192186.9|192136.9|192
1749125700000|2025-06-05 12:15:00|192247.1|192157.1|192238.6|192188.6|192284.2|192221.4|192210.1|192138|357
1749126000000|2025-06-05 12:20:00|192237.8|192187.8|192166.5|192116.5|192237.8|192187.8|192159.1|192109.1|230
1749126300000|2025-06-05 12:25:00|192167.8|192117.8|192283.3|192120|192283.3|192229.2|192159.7|192109.7|262
1749126600000|2025-06-05 12:30:00|192297.9|192114.2|192126|192076|192297.9|192229.1|192113.5|192063.5|224
1749126900000|2025-06-05 12:35:00|192124.8|192074.8|192083.9|192033.9|192129.5|192079.5|192053.9|192003.9|275
1749127200000|2025-06-05 12:40:00|192080.2|192030.2|192131.4|192081.4|192154.1|192104.1|192058.2|192008.2|303
1749127500000|2025-06-05 12:45:00|192134.8|192084.8|191977.7|191927.7|192192.8|192142.8|191886.9|191836.9|318
1749127800000|2025-06-05 12:50:00|191979.9|191929.9|192087.2|192037.2|192105.5|192055.5|191974.7|191924.7|372
1749128100000|2025-06-05 12:55:00|192089.2|192039.2|192057.4|192007.4|192131.7|192081.7|192033.6|191983.6|417
1749128400000|2025-06-05 13:00:00|192056.1|192006.1|192008.1|191958.1|192071.9|192021.9|192000.4|191950.4|394
1749128700000|2025-06-05 13:05:00|191997.6|191947.6|191912.6|191862.6|192030.2|191980.2|191901|191851|465
1749129000000|2025-06-05 13:10:00|191913.6|191863.6|191892.8|191842.8|191945.2|191895.2|191874.8|191824.8|368
1749129300000|2025-06-05 13:15:00|191891.5|191841.5|191868.8|191818.8|191935.5|191885.5|191863.5|191813.5|406
1749129600000|2025-06-05 13:20:00|191868.6|191818.6|191720.8|191670.8|191868.6|191818.6|191686.8|191636.8|385
1749129900000|2025-06-05 13:25:00|191722.8|191672.8|191650.4|191600.4|191748.6|191698.6|191643.1|191593.1|449
1749130200000|2025-06-05 13:30:00|191652.2|191602.2|191648.3|191598.3|191708.5|191658.5|191596.8|191537.2|363
1749130500000|2025-06-05 13:35:00|191648.8|191598.8|191605.9|191555.9|191661|191611|191526.3|191476.3|456
1749130800000|2025-06-05 13:40:00|191590.1|191540.1|191562.7|191512.7|191599.9|191549.9|191536.7|191486.7|395
1749131100000|2025-06-05 13:45:00|191563.4|191513.4|191728.8|191678.8|191729.5|191679.5|191543|191493|510
1749131400000|2025-06-05 13:50:00|191725.6|191675.6|191730.7|191680.7|191759.4|191709.4|191686.7|191636.7|378
1749131700000|2025-06-05 13:55:00|191729|191679|191719.6|191669.6|191776.6|191726.6|191669.4|191619.4|278
1749132000000|2025-06-05 14:00:00|191720.5|191670.5|191798.6|191748.6|191812.1|191762.1|191697.4|191647.4|328
1749132300000|2025-06-05 14:05:00|191805.7|191755.7|191825.7|191775.7|191877|191827|191798.6|191748.6|352
1749132600000|2025-06-05 14:10:00|191810.3|191760.3|191891.3|191801.3|191891.3|191836.4|191791.8|191720.3|235
1749132900000|2025-06-05 14:15:00|191890.5|191800.5|191800.4|191750.4|191890.5|191814.2|191789.6|191739.6|316
1749133200000|2025-06-05 14:20:00|191801.8|191751.8|191781|191731|191862|191812|191771.8|191709.6|289
1749133500000|2025-06-05 14:25:00|191779|191729|191762.3|191712.3|191824.4|191774.4|191737.3|191687.3|343
1749133800000|2025-06-05 14:30:00|191755.2|191705.2|191811.8|191761.8|191839.5|191789.5|191728.9|191678.9|298
1749134100000|2025-06-05 14:35:00|191811.5|191761.5|191801.5|191751.5|191858.1|191808.1|191777.9|191727.9|358
1749134400000|2025-06-05 14:40:00|191799.5|191749.5|191805.9|191755.9|191836|191786|191770|191689|263
1749134700000|2025-06-05 14:45:00|191813|191763|191846.9|191796.9|191870.5|191820.5|191732.5|191682.3|376
1749135000000|2025-06-05 14:50:00|191848.2|191798.2|191734.5|191684.5|191852.6|191802.6|191734.5|191684.5|341
1749135300000|2025-06-05 14:55:00|191725.7|191675.7|191705.2|191655.2|191776.5|191726.5|191685.4|191635.4|297
1749135600000|2025-06-05 15:00:00|191705.6|191655.6|191714.4|191664.4|191731.8|191681.8|191672.4|191622.4|377
1749135900000|2025-06-05 15:05:00|191717.9|191667.9|191779|191729|191811.9|191761.9|191717.9|191667.9|439
1749136200000|2025-06-05 15:10:00|191781.1|191731.1|191725.8|191675.8|191781.1|191731.1|191680.5|191630.5|290
1749136500000|2025-06-05 15:15:00|191729.3|191679.3|191724.8|191674.8|191743.1|191693.1|191706.5|191656.5|383
1749136800000|2025-06-05 15:20:00|191724.2|191674.2|191722.9|191672.9|191749.2|191699.2|191706|191656|358
1749137100000|2025-06-05 15:25:00|191725.2|191675.2|191699.3|191649.3|191782.1|191732.1|191694.9|191644.9|202
1749137400000|2025-06-05 15:30:00|191697.7|191647.7|191723.9|191673.9|191760.9|191710.9|191695.7|191645.7|361
1749137700000|2025-06-05 15:35:00|191731.2|191681.2|191741.5|191691.5|191744.1|191694.1|191698.2|191648.2|293
1749138000000|2025-06-05 15:40:00|191740.8|191690.8|191810.9|191760.9|191845.2|191795.2|191740.8|191690.8|324
1749138300000|2025-06-05 15:45:00|191814.3|191764.3|191865.6|191815.6|191937.8|191887.8|191807|191757|323
1749138600000|2025-06-05 15:50:00|191867.4|191817.4|191836.5|191786.5|191875.3|191821.1|191806.1|191756.1|289
1749138900000|2025-06-05 15:55:00|191837.4|191787.4|191820.3|191770.3|191900.3|191838.6|191813.9|191763.9|257
1749139200000|2025-06-05 16:00:00|191823.1|191773.1|191819.5|191769.5|191847.6|191797.6|191798.5|191748.5|376
1749139500000|2025-06-05 16:05:00|191817.7|191767.7|191777.1|191727.1|191822.7|191772.7|191777.1|191727.1|141
1749139800000|2025-06-05 16:10:00|191775.9|191725.9|191801|191751|191804.4|191754.4|191767.9|191717.9|113
1749140100000|2025-06-05 16:15:00|191801.9|191751.9|191789|191739|191807.7|191757.7|191773.5|191723.5|241
1749140400000|2025-06-05 16:20:00|191796.3|191746.3|191876.5|191826.5|191880.8|191830.8|191772.8|191722.8|273
1749140700000|2025-06-05 16:25:00|191878.4|191828.4|191758.1|191708.1|191942.1|191892.1|191755.3|191705.3|424
1749141000000|2025-06-05 16:30:00|191759.6|191709.6|191766.6|191716.6|191796.7|191746.7|191693.7|191643.7|286
1749141300000|2025-06-05 16:35:00|191772.6|191722.6|191820.3|191770.3|191825.8|191775.8|191760.5|191710.5|123
1749141600000|2025-06-05 16:40:00|191811.4|191761.4|191810.5|191760.5|191819.4|191769.4|191775.2|191725.2|194
1749141900000|2025-06-05 16:45:00|191815.2|191765.2|191811|191761|191835.3|191785.3|191805.2|191755.2|210
1749142200000|2025-06-05 16:50:00|191810.6|191760.6|191808.5|191758.5|191815.8|191765.8|191790.3|191740.3|169
1749142500000|2025-06-05 16:55:00|191807.9|191757.9|191807.7|191757.7|191810.1|191760.1|191790.2|191740.2|201
1749142800000|2025-06-05 17:00:00|191803.5|191753.5|191765.2|191715.2|191819.2|191769.2|191751|191701|248
1749143100000|2025-06-05 17:05:00|191763.1|191713.1|191718.8|191668.8|191784.4|191734.4|191713.3|191663.3|257
1749143400000|2025-06-05 17:10:00|191723.7|191673.7|191764.7|191714.7|191786.8|191736.8|191715.6|191665.6|230
1749143700000|2025-06-05 17:15:00|191758.1|191708.1|191743.2|191693.2|191760.9|191710.9|191721.7|191671.7|175
1749144000000|2025-06-05 17:20:00|191741.3|191691.3|191710.4|191660.4|191762.5|191712.5|191690.1|191640.1|154
1749144300000|2025-06-05 17:25:00|191705.5|191655.5|191682.8|191632.8|191712.1|191662.1|191682.4|191632.4|192
1749144600000|2025-06-05 17:30:00|191683.9|191633.9|191635.4|191585.4|191689.1|191639.1|191626.6|191576.6|214
1749144900000|2025-06-05 17:35:00|191633.8|191583.8|191633.7|191583.7|191650|191591.6|191600.7|191550.7|140
1749145200000|2025-06-05 17:40:00|191628.1|191578.1|191579.6|191529.6|191637.3|191587.3|191566.6|191516.6|255
1749145500000|2025-06-05 17:45:00|191583.6|191533.6|191616.6|191566.6|191617.9|191567.9|191575|191525|156
1749145800000|2025-06-05 17:50:00|191623.4|191573.4|191664.5|191614.5|191692.1|191642.1|191615.7|191543.4|298
1749146100000|2025-06-05 17:55:00|191657.6|191607.6|191725.5|191675.5|191732|191682|191657.6|191607.6|219
1749146400000|2025-06-05 18:00:00|191724.5|191674.5|191684.6|191634.6|191746.4|191696.4|191678.5|191628.5|119
1749146700000|2025-06-05 18:05:00|191686.2|191636.2|191680.3|191630.3|191715.3|191665.3|191679.5|191629.5|183
1749147000000|2025-06-05 18:10:00|191682|191632|191671.9|191621.9|191696.5|191646.5|191650|191600|160
1749147300000|2025-06-05 18:15:00|191654.3|191604.3|191609.1|191559.1|191679.1|191629.1|191605.2|191555.2|276
1749147600000|2025-06-05 18:20:00|191608.5|191558.5|191570.7|191520.7|191612.1|191562.1|191565.7|191515.7|128
1749147900000|2025-06-05 18:25:00|191571.8|191521.8|191575.1|191525.1|191590.4|191540.4|191569.5|191519.5|118
1749148200000|2025-06-05 18:30:00|191576.4|191526.4|191572.6|191522.6|191587.3|191537.3|191570.1|191520.1|260
1749148500000|2025-06-05 18:35:00|191573|191523|191540.9|191490.9|191581|191531|191539.8|191489.8|238
1749148800000|2025-06-05 18:40:00|191539.4|191489.4|191575.6|191525.6|191578|191528|191512.3|191462.3|186
1749149100000|2025-06-05 18:45:00|191573.4|191523.4|191608.2|191558.2|191640.8|191590.8|191562.3|191512.3|164
1749149400000|2025-06-05 18:50:00|191608.7|191558.7|191610.3|191560.3|191630|191574.1|191585.4|191535|225
1749149700000|2025-06-05 18:55:00|191611.6|191561.6|191610.3|191560.3|191618.9|191568.9|191587.9|191537.9|118
1749150000000|2025-06-05 19:00:00|191610.2|191560.2|191614.2|191564.2|191642.6|191592.6|191608.1|191545|281
1749150300000|2025-06-05 19:05:00|191613.4|191563.4|191619.1|191569.1|191634.7|191584.7|191591.8|191541.8|162
1749150600000|2025-06-05 19:10:00|191626|191576|191655|191605|191655|191605|191614.5|191564.5|221
1749150900000|2025-06-05 19:15:00|191650.6|191600.6|191653.2|191603.2|191709.4|191659.4|191640.4|191590.4|248
1749151200000|2025-06-05 19:20:00|191651.4|191601.4|191693.1|191643.1|191705.5|191655.5|191646.9|191596.9|201
1749151500000|2025-06-05 19:25:00|191688.1|191638.1|191663|191613|191694.1|191644.1|191658|191608|245
1749151800000|2025-06-05 19:30:00|191661.2|191611.2|191657.9|191607.9|191674.1|191624.1|191646.6|191596.6|307
1749152100000|2025-06-05 19:35:00|191658|191608|191556.9|191506.9|191658|191608|191540.6|191490.6|279
1749152400000|2025-06-05 19:40:00|191554.4|191504.4|191569.7|191519.7|191579.1|191529.1|191504.8|191454.8|171
1749152700000|2025-06-05 19:45:00|191569.3|191519.3|191572.6|191522.6|191585.2|191535.2|191568.7|191518.7|117
1749153000000|2025-06-05 19:50:00|191577.6|191527.6|191546.5|191496.5|191587.9|191537.9|191540.2|191475|186
1749153300000|2025-06-05 19:55:00|191545.5|191495.5|191550.6|191500.6|191570.5|191520.5|191526|191476|299
1749153600000|2025-06-05 20:00:00|191550.4|191500.4|191513.6|191463.6|191550.4|191500.4|191509.1|191459.1|208
1749153900000|2025-06-05 20:05:00|191507.3|191457.3|191462|191412|191509.3|191459.3|191456.1|191406.1|90
1749154200000|2025-06-05 20:10:00|191487.1|191397.1|191462|191372|191487.1|191418.2|191441.7|191372|66
1749154500000|2025-06-05 20:15:00|191445.9|191395.9|191503.5|191413.5|191503.5|191441.6|191441.3|191371.5|93
1749154800000|2025-06-05 20:20:00|191484.7|191434.7|191532.4|191482.4|191551.7|191499.1|191484.7|191413.5|140
1749155100000|2025-06-05 20:25:00|191534.2|191484.2|191627|191537|191636.1|191569.7|191532.5|191479.6|153
1749155400000|2025-06-05 20:30:00|191629.6|191539.6|191607.5|191557.5|191633.1|191563|191606.7|191535|113
1749155700000|2025-06-05 20:35:00|191607.2|191557.2|191590.6|191500.6|191642|191571.1|191590.6|191500.6|44
1749156000000|2025-06-05 20:40:00|191591.6|191501.6|191586.9|191496.9|191601.9|191511.9|191558.8|191468.8|199
1749156300000|2025-06-05 20:45:00|191585.5|191495.5|191565|191475|191586.9|191520.5|191541.8|191471.2|67
1749156600000|2025-06-05 20:50:00|191571.4|191481.4|191595.5|191505.5|191602.3|191524.4|191565.3|191475.3|243
1749156900000|2025-06-05 20:55:00|191595|191505|191628.5|191538.5|191652.9|191562.9|191580|191504.9|120
1749157200000|2025-06-05 21:00:00|191629.6|191539.6|191755|191445|191755|191539.6|191628.5|191445|5
1749157500000|2025-06-05 21:05:00|191755.1|191445.1|191755|191445|191755.1|191445.1|191755|191445|2
1749157800000|2025-06-05 21:10:00|191754.5|191445.5|191754.6|191444.6|191754.6|191445.5|191754.5|191444.6|2
1749158100000|2025-06-05 21:15:00|191744.5|191446.8|191744|191447.2|191744.5|191447.2|191744|191446.8|2
1749158400000|2025-06-05 21:20:00|191755|191445|191742.6|191447.2|191755|191447.2|191742.6|191445|2
1749158700000|2025-06-05 21:25:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1749159300000|2025-06-05 21:35:00|191753.4|191446.6|191753.4|191446.6|191753.4|191446.6|191753.4|191446.6|1
1749160200000|2025-06-05 21:50:00|191755|191445|191755|191445|191755|191445|191755|191445|1
1749160500000|2025-06-05 21:55:00|191753.8|191443.8|191755|191445|191755|191445|191753.8|191443.8|2
1749160800000|2025-06-05 22:00:00|191740|191459|191625.1|191535.1|191755|191545|191625.1|191445|40
1749161100000|2025-06-05 22:05:00|191654.1|191501.9|191660.3|191570.3|191665.9|191575.9|191649.6|191501.9|30
1749161400000|2025-06-05 22:10:00|191665.1|191575.1|191646.2|191556.2|191667.8|191577.8|191641.8|191551.8|52
1749161700000|2025-06-05 22:15:00|191648.2|191558.2|191654.3|191564.3|191660|191570|191638.4|191548.4|32
1749162000000|2025-06-05 22:20:00|191657|191567|191657.6|191567.6|191667.3|191577.3|191648|191558|47
1749162300000|2025-06-05 22:25:00|191655.9|191565.9|191660.8|191570.8|191660.8|191570.8|191655.9|191565.9|10
1749162600000|2025-06-05 22:30:00|191658.7|191568.7|191652.4|191562.4|191660|191570|191651|191561|88
1749162900000|2025-06-05 22:35:00|191650.4|191560.4|191653.2|191563.2|191660|191570|191649.1|191559.1|51
1749163200000|2025-06-05 22:40:00|191651.3|191561.3|191653.6|191563.6|191653.9|191563.9|191646.5|191556.5|37
1749163500000|2025-06-05 22:45:00|191654.4|191564.4|191623.7|191533.7|191654.4|191564.4|191612.7|191522.7|32
1749163800000|2025-06-05 22:50:00|191626.6|191536.6|191619.1|191529.1|191630|191540|191614.5|191524.5|66
1749164100000|2025-06-05 22:55:00|191611.8|191521.8|191621.6|191531.6|191625.6|191535.6|191609.4|191519.4|19
1749164400000|2025-06-05 23:00:00|191613.5|191523.5|191616|191526|191620.8|191530.8|191593.2|191503.2|52
1749164700000|2025-06-05 23:05:00|191614.2|191524.2|191616.2|191526.2|191625.3|191535.3|191586|191496|40
1749165000000|2025-06-05 23:10:00|191615|191525|191613.2|191523.2|191623.7|191533.7|191610|191520|22
1749165300000|2025-06-05 23:15:00|191612.9|191522.9|191626.7|191536.7|191628.3|191538.3|191612.9|191522.9|25
1749165600000|2025-06-05 23:20:00|191615.4|191525.4|191620.6|191530.6|191627|191537|191614|191524|21
1749165900000|2025-06-05 23:25:00|191620|191530|191643.2|191553.2|191643.2|191553.2|191619.4|191529.4|19
1749166200000|2025-06-05 23:30:00|191643.5|191553.5|191632.2|191542.2|191643.5|191553.5|191614.6|191524.6|22
1749166500000|2025-06-05 23:35:00|191630.5|191540.5|191630.4|191540.4|191632|191542|191619.4|191529.4|20
1749166800000|2025-06-05 23:40:00|191630|191540|191602.1|191512.1|191631.3|191541.3|191595.3|191505.3|22
1749167100000|2025-06-05 23:45:00|191603.1|191513.1|191607.3|191517.3|191607.3|191517.3|191594.9|191504.9|18
1749167400000|2025-06-05 23:50:00|191606.8|191516.8|191582|191492|191607.9|191517.9|191580|191490|70
1749167700000|2025-06-05 23:55:00|191578.2|191488.2|191588.3|191498.3|191599.7|191509.7|191570.6|191480.6|105
1749168000000|2025-06-06 00:00:00|191586.1|191496.1|191576|191486|191592.9|191502.9|191573.1|191483.1|34
1749168300000|2025-06-06 00:05:00|191575.9|191485.9|191547.2|191457.2|191575.9|191485.9|191542.2|191452.2|111
1749168600000|2025-06-06 00:10:00|191549|191459|191546.6|191456.6|191558.8|191468.8|191542.6|191452.6|39
1749168900000|2025-06-06 00:15:00|191546|191456|191548.8|191458.8|191559.4|191469.4|191546|191456|64
1749169200000|2025-06-06 00:20:00|191545|191455|191546.6|191456.6|191563.1|191486.2|191536.2|191451|57
1749169500000|2025-06-06 00:25:00|191543.5|191453.5|191548.3|191458.3|191552.4|191462.4|191543.5|191453.5|23
1749169800000|2025-06-06 00:30:00|191546.6|191456.6|191572.7|191482.7|191584.6|191494.6|191546.6|191456.6|107
1749170100000|2025-06-06 00:35:00|191575.2|191485.2|191585.2|191495.2|191593.2|191503.2|191573.5|191483.5|62
1749170400000|2025-06-06 00:40:00|191587.3|191497.3|191584.6|191494.6|191587.6|191497.6|191578.5|191488.5|36
1749170700000|2025-06-06 00:45:00|191583.7|191493.7|191586.7|191496.7|191596.7|191506.7|191579.5|191489.5|39
1749171000000|2025-06-06 00:50:00|191586|191496|191575.4|191485.4|191589.2|191499.2|191573.5|191483.5|64
1749171300000|2025-06-06 00:55:00|191576.4|191486.4|191605.5|191515.5|191615.3|191533.6|191575.4|191485.4|65
1749171600000|2025-06-06 01:00:00|191611.5|191521.5|191590.1|191500.1|191634.8|191544.8|191568.3|191490.5|95
1749171900000|2025-06-06 01:05:00|191590.9|191500.9|191607.8|191517.8|191617.8|191542.7|191585.4|191495.4|43
1749172200000|2025-06-06 01:10:00|191606|191516|191577.5|191487.5|191606|191516|191554|191471.5|79
1749172500000|2025-06-06 01:15:00|191579.2|191489.2|191585.2|191495.2|191588.5|191498.5|191550.4|191460.4|102
1749172800000|2025-06-06 01:20:00|191587.7|191497.7|191587.5|191497.5|191599.9|191509.9|191582|191492|97
1749173100000|2025-06-06 01:25:00|191583.6|191493.6|191571.7|191481.7|191589.5|191499.5|191560.4|191470.4|82
1749173400000|2025-06-06 01:30:00|191567|191477|191603.2|191513.2|191609.3|191519.3|191564|191474|101
1749173700000|2025-06-06 01:35:00|191600|191510|191600.8|191510.8|191609.5|191519.5|191600|191510|24
1749174000000|2025-06-06 01:40:00|191605.1|191515.1|191584.5|191494.5|191609|191519|191574.3|191484.3|72
1749174300000|2025-06-06 01:45:00|191576|191486|191583.2|191493.2|191590.8|191500.8|191539.9|191449.9|78
1749174600000|2025-06-06 01:50:00|191585.2|191495.2|191585.5|191495.5|191594.1|191504.1|191579.5|191489.5|102
1749174900000|2025-06-06 01:55:00|191587.3|191497.3|191655.5|191565.5|191677.9|191587.9|191584.6|191494.6|114
1749175200000|2025-06-06 02:00:00|191654.4|191564.4|191656.2|191566.2|191679.8|191589.8|191644.1|191554.1|127
1749175500000|2025-06-06 02:05:00|191652.8|191562.8|191615.2|191565.2|191653|191571.7|191615.2|191527|64
1749175800000|2025-06-06 02:10:00|191623.2|191573.2|191623.1|191533.1|191650.5|191573.4|191611.7|191531|69
1749176100000|2025-06-06 02:15:00|191625.5|191535.5|191626.2|191536.2|191633.9|191543.9|191617.5|191527.5|109
1749176400000|2025-06-06 02:20:00|191624|191534|191644.8|191554.8|191657|191567|191624|191534|69
1749176700000|2025-06-06 02:25:00|191644|191554|191647.8|191557.8|191655.8|191565.8|191636.7|191546.7|58
1749177000000|2025-06-06 02:30:00|191650.4|191560.4|191632.2|191542.2|191652|191562|191628.2|191538.2|77
1749177300000|2025-06-06 02:35:00|191634.5|191544.5|191625.4|191535.4|191640|191550|191620|191530|41
1749177600000|2025-06-06 02:40:00|191627.3|191537.3|191624.3|191534.3|191634|191544|191618|191528|68
1749177900000|2025-06-06 02:45:00|191616.5|191526.5|191617.2|191527.2|191633.7|191543.7|191616.5|191526.5|47
1749178200000|2025-06-06 02:50:00|191619|191529|191618.4|191528.4|191626.7|191536.7|191595|191505|43
1749178500000|2025-06-06 02:55:00|191619.6|191529.6|191620.1|191530.1|191622.7|191532.7|191605|191515|42
1749178800000|2025-06-06 03:00:00|191639.7|191549.7|191621.6|191531.6|191652.5|191562.5|191614|191524|89
1749179100000|2025-06-06 03:05:00|191619.1|191529.1|191623.7|191533.7|191626.4|191536.4|191613.1|191523.1|49
1749179400000|2025-06-06 03:10:00|191626.3|191536.3|191610.9|191520.9|191641.1|191572.7|191606.7|191516.7|82
1749179700000|2025-06-06 03:15:00|191605.5|191515.5|191584.4|191494.4|191610.3|191520.3|191576.5|191486.5|55
1749180000000|2025-06-06 03:20:00|191587|191497|191578.8|191488.8|191587.3|191497.3|191570|191480|50
1749180300000|2025-06-06 03:25:00|191576.6|191486.6|191575.8|191485.8|191586.1|191496.1|191571|191481|72
1749180600000|2025-06-06 03:30:00|191584.6|191494.6|191565.5|191475.5|191584.6|191494.6|191563.2|191473.2|65
1749180900000|2025-06-06 03:35:00|191569.3|191479.3|191566.3|191476.3|191583.3|191493.3|191558|191468|42
1749181200000|2025-06-06 03:40:00|191569.6|191479.6|191574.5|191484.5|191602.6|191486.3|191559.5|191449.7|44
1749181500000|2025-06-06 03:45:00|191565.2|191475.2|191565.9|191475.9|191578|191488|191560.4|191470.4|62
1749181800000|2025-06-06 03:50:00|191550.8|191460.8|191547.5|191457.5|191552.8|191462.8|191540|191450|15
1749182100000|2025-06-06 03:55:00|191540|191450|191568.3|191478.3|191570.6|191480.6|191540|191450|30
1749182400000|2025-06-06 04:00:00|191568.8|191478.8|191532.2|191442.2|191576.6|191486.6|191505.8|191415.8|79
1749182700000|2025-06-06 04:05:00|191533.4|191443.4|191540.4|191450.4|191542.9|191452.9|191531.5|191441.5|47
1749183000000|2025-06-06 04:10:00|191535.7|191445.7|191539|191449|191548|191458|191534.4|191444.4|42
1749183300000|2025-06-06 04:15:00|191531.9|191441.9|191535.2|191445.2|191573.9|191450.7|191531.9|191421|23
1749183600000|2025-06-06 04:20:00|191531.4|191441.4|191538.3|191448.3|191568.9|191459.1|191509.1|191416|24
1749183900000|2025-06-06 04:25:00|191537.1|191447.1|191527.3|191437.3|191570.3|191448.6|191524|191417.4|27
1749184200000|2025-06-06 04:30:00|191529.5|191439.5|191563.4|191473.4|191567.9|191477.9|191529.5|191439.5|60
1749184500000|2025-06-06 04:35:00|191561.6|191471.6|191535.9|191445.9|191561.6|191471.6|191535.4|191445.4|31
1749184800000|2025-06-06 04:40:00|191537.5|191447.5|191540.6|191450.6|191545.1|191455.1|191536|191446|54
1749185100000|2025-06-06 04:45:00|191539.5|191449.5|191541.6|191451.6|191543.9|191453.9|191538.3|191448.3|27
1749185400000|2025-06-06 04:50:00|191538.8|191448.8|191512.8|191422.8|191540|191469.8|191500.9|191415.5|65
1749185700000|2025-06-06 04:55:00|191507.2|191417.2|191513.9|191423.9|191516.7|191426.7|191504|191414|34
1749186000000|2025-06-06 05:00:00|191515.6|191425.6|191537.2|191447.2|191541.2|191470.2|191512|191422|70
1749186300000|2025-06-06 05:05:00|191533.4|191443.4|191533.8|191443.8|191537.4|191447.4|191528.4|191438.4|42
1749186600000|2025-06-06 05:10:00|191529|191439|191549.4|191459.4|191551.2|191461.2|191529|191439|25
1749186900000|2025-06-06 05:15:00|191543|191453|191546.1|191456.1|191576.5|191460|191539|191423.6|31
1749187200000|2025-06-06 05:20:00|191548.2|191458.2|191592.1|191502.1|191598.1|191508.1|191548.2|191458.2|168
1749187500000|2025-06-06 05:25:00|191590.4|191500.4|191585.7|191495.7|191590.4|191500.4|191584|191494|31
1749187800000|2025-06-06 05:30:00|191588.2|191498.2|191614.5|191524.5|191637.2|191547.2|191575.4|191485.4|162
1749188100000|2025-06-06 05:35:00|191610.1|191520.1|191602.5|191512.5|191611|191521|191583.1|191493.1|43
1749188400000|2025-06-06 05:40:00|191600|191510|191588.1|191498.1|191607.3|191517.3|191587.1|191497.1|93
1749188700000|2025-06-06 05:45:00|191587|191497|191596|191506|191597.8|191507.8|191578.6|191488.6|41
1749189000000|2025-06-06 05:50:00|191595.9|191505.9|191587.2|191497.2|191595.9|191505.9|191573.9|191483.9|34
1749189300000|2025-06-06 05:55:00|191584|191494|191541.6|191451.6|191584|191494|191535.5|191445.5|256
1749189600000|2025-06-06 06:00:00|191541.9|191451.9|191466.3|191376.3|191563.7|191473.7|191436.2|191375|262
1749189900000|2025-06-06 06:05:00|191468.7|191378.7|191470|191380|191508.9|191418.9|191442.2|191374|257
1749190200000|2025-06-06 06:10:00|191472|191382|191465.1|191375.1|191519.4|191443.2|191460.5|191370.5|152
1749190500000|2025-06-06 06:15:00|191462.9|191372.9|191502.5|191412.5|191512.5|191436|191439.5|191371.2|204
1749190800000|2025-06-06 06:20:00|191500.7|191410.7|191494.8|191404.8|191505.8|191415.8|191468|191378|289
1749191100000|2025-06-06 06:25:00|191490.1|191400.1|191466.8|191376.8|191490.1|191400.1|191464.4|191374.4|162
1749191400000|2025-06-06 06:30:00|191465.6|191375.6|191465.5|191375.5|191471.7|191396.9|191431.1|191369.1|160
1749191700000|2025-06-06 06:35:00|191468.7|191378.7|191462.9|191372.9|191470.5|191389.5|191439.5|191361.2|218
1749192000000|2025-06-06 06:40:00|191460.5|191370.5|191486|191396|191493.8|191403.8|191459.9|191369.9|139
1749192300000|2025-06-06 06:45:00|191487.7|191397.7|191508.5|191418.5|191511.6|191421.6|191487.7|191397.7|322
1749192600000|2025-06-06 06:50:00|191502|191412|191461.9|191371.9|191511.5|191421.5|191456|191366|400
1749192900000|2025-06-06 06:55:00|191459|191369|191487.5|191397.5|191494.9|191404.9|191454.8|191364.8|207
1749193200000|2025-06-06 07:00:00|191491.7|191401.7|191514.7|191424.7|191518.7|191428.7|191462.2|191372.2|273
1749193500000|2025-06-06 07:05:00|191518|191428|191483.9|191393.9|191521.8|191431.8|191442|191352|312
1749193800000|2025-06-06 07:10:00|191480.9|191390.9|191475.7|191385.7|191486.8|191403.1|191423.3|191333.3|352
1749194100000|2025-06-06 07:15:00|191479.1|191389.1|191511.9|191421.9|191524.3|191434.3|191474|191384|211
1749194400000|2025-06-06 07:20:00|191510.7|191420.7|191605.5|191515.5|191632.9|191542.9|191501.6|191411.6|267
1749194700000|2025-06-06 07:25:00|191607.8|191517.8|191640.9|191590.9|191661.6|191592.6|191605.6|191515.6|353
1749195000000|2025-06-06 07:30:00|191637.4|191587.4|191653.7|191563.7|191694.7|191644.7|191637.4|191549.4|248
1749195300000|2025-06-06 07:35:00|191651.5|191561.5|191594.6|191504.6|191653.7|191563.7|191589.2|191499.2|285
1749195600000|2025-06-06 07:40:00|191597.3|191507.3|191569.9|191479.9|191599.9|191509.9|191568.7|191478.7|177
1749195900000|2025-06-06 07:45:00|191571.1|191481.1|191555.8|191465.8|191574.5|191484.5|191533.5|191443.5|204
1749196200000|2025-06-06 07:50:00|191552.7|191462.7|191462.9|191372.9|191558.3|191468.3|191458.6|191368.6|226
1749196500000|2025-06-06 07:55:00|191465.9|191375.9|191475.5|191425.5|191514.2|191452.1|191441.2|191362.9|392
1749196800000|2025-06-06 08:00:00|191477.6|191427.6|191505.7|191415.7|191520.5|191463.8|191477.6|191389.3|445
1749197100000|2025-06-06 08:05:00|191505.6|191415.6|191485|191435|191521.5|191442.4|191455.2|191387.5|273
1749197400000|2025-06-06 08:10:00|191488.8|191438.8|191466.4|191376.4|191507|191456.7|191445.4|191355.4|232
1749197700000|2025-06-06 08:15:00|191465.6|191375.6|191466.6|191376.6|191477.1|191387.1|191443.4|191353.4|236
1749198000000|2025-06-06 08:20:00|191465.2|191375.2|191470.6|191380.6|191484.5|191424.6|191461|191371|173
1749198300000|2025-06-06 08:25:00|191465|191375|191462.2|191372.2|191474.6|191384.6|191455|191365|168
1749198600000|2025-06-06 08:30:00|191462.7|191372.7|191496.3|191406.3|191507.6|191434.9|191443.5|191353.5|251
1749198900000|2025-06-06 08:35:00|191499|191409|191482.3|191432.3|191507.2|191442|191454.6|191404.6|308
1749199200000|2025-06-06 08:40:00|191482.5|191432.5|191484.8|191434.8|191490.2|191440.2|191473.6|191423.6|349
1749199500000|2025-06-06 08:45:00|191482.9|191432.9|191530.6|191480.6|191581|191513.7|191482.9|191432.9|275
1749199800000|2025-06-06 08:50:00|191529.5|191479.5|191577.5|191487.5|191583.3|191512.8|191529.5|191455.2|316
1749200100000|2025-06-06 08:55:00|191577.2|191487.2|191581.8|191491.8|191589.5|191499.5|191575.9|191485.9|88
1749200400000|2025-06-06 09:00:00|191583.5|191493.5|191611.5|191521.5|191622.9|191545.2|191578.2|191488.2|149
1749200700000|2025-06-06 09:05:00|191611.3|191521.3|191611.5|191521.5|191615.9|191525.9|191584.1|191494.1|139
1749201000000|2025-06-06 09:10:00|191612.5|191522.5|191622.9|191532.9|191655.3|191565.3|191573.8|191502|307
1749201300000|2025-06-06 09:15:00|191621.9|191531.9|191525|191475|191623.9|191537.9|191494.2|191444.2|246
1749201600000|2025-06-06 09:20:00|191526.4|191476.4|191529.4|191479.4|191552.4|191490.4|191520.3|191451.6|188
1749201900000|2025-06-06 09:25:00|191533.8|191483.8|191566|191476|191573|191507.6|191516.6|191466.6|172
1749202200000|2025-06-06 09:30:00|191572.5|191482.5|191573.4|191483.4|191574.9|191486.9|191530.2|191453.5|149
1749202500000|2025-06-06 09:35:00|191577.5|191487.5|191559.2|191469.2|191580.5|191490.5|191551.2|191461.2|135
1749202800000|2025-06-06 09:40:00|191562.3|191472.3|191541.3|191491.3|191597|191507|191534|191464.2|266
1749203100000|2025-06-06 09:45:00|191541.4|191491.4|191561.7|191471.7|191596.1|191506.1|191534.8|191459.3|205
1749203400000|2025-06-06 09:50:00|191563.8|191473.8|191546.2|191456.2|191563.8|191473.8|191517.8|191442.2|274
1749203700000|2025-06-06 09:55:00|191545.2|191455.2|191546.7|191456.7|191557.4|191467.4|191501.2|191433.6|288
1749204000000|2025-06-06 10:00:00|191545.8|191455.8|191466|191376|191545.8|191455.8|191463.5|191373.5|185
1749204300000|2025-06-06 10:05:00|191466.5|191376.5|191482.1|191392.1|191482.4|191392.4|191440|191350|256
1749204600000|2025-06-06 10:10:00|191481.3|191391.3|191479|191389|191485.2|191395.2|191458.6|191368.6|177
1749204900000|2025-06-06 10:15:00|191479.1|191389.1|191416.2|191366.2|191503.5|191413.5|191414.2|191364.2|191
1749205200000|2025-06-06 10:20:00|191414.2|191364.2|191467.8|191377.8|191504.1|191414.1|191410|191353.2|250
1749205500000|2025-06-06 10:25:00|191469.8|191379.8|191457.9|191407.9|191483.7|191410.6|191454.1|191366.5|294
1749205800000|2025-06-06 10:30:00|191458.9|191408.9|191446.8|191356.8|191472.5|191408.9|191412.2|191341|226
1749206100000|2025-06-06 10:35:00|191445.4|191355.4|191440.8|191350.8|191464.8|191378|191423.7|191345.2|280
1749206400000|2025-06-06 10:40:00|191443.4|191353.4|191435|191385|191450|191387.7|191411.6|191350|307
1749206700000|2025-06-06 10:45:00|191429.4|191379.4|191412.5|191362.5|191463.5|191413.5|191404.9|191346.5|238
1749207000000|2025-06-06 10:50:00|191414.3|191364.3|191446.5|191396.5|191458.9|191402.5|191402.2|191348.2|240
1749207300000|2025-06-06 10:55:00|191447|191397|191476.6|191386.6|191478.8|191407.6|191437.2|191366.5|316
1749207600000|2025-06-06 11:00:00|191477.3|191387.3|191427|191377|191479.9|191411|191421.1|191371.1|293
1749207900000|2025-06-06 11:05:00|191425.2|191375.2|191443.4|191393.4|191470|191396.9|191420.9|191353.8|166
1749208200000|2025-06-06 11:10:00|191444.2|191394.2|191499.9|191409.9|191504.3|191435.1|191443.2|191393.2|271
1749208500000|2025-06-06 11:15:00|191499|191409|191470.7|191420.7|191504.8|191428.4|191465.5|191405|105
1749208800000|2025-06-06 11:20:00|191478.7|191428.7|191500.3|191450.3|191524.5|191453.6|191465.5|191415.5|164
1749209100000|2025-06-06 11:25:00|191498.1|191448.1|191497.6|191447.6|191529|191468.6|191489.4|191434|185
1749209400000|2025-06-06 11:30:00|191495.8|191445.8|191454.7|191404.7|191503.4|191453.4|191441.5|191391.5|232
1749209700000|2025-06-06 11:35:00|191452.1|191402.1|191489.1|191439.1|191513.1|191454.9|191443.8|191393.8|199
1749210000000|2025-06-06 11:40:00|191490.6|191440.6|191484.1|191434.1|191555.4|191505.4|191467.9|191417.9|244
1749210300000|2025-06-06 11:45:00|191487.5|191437.5|191481.2|191431.2|191514.8|191464.8|191477.4|191427.4|161
1749210600000|2025-06-06 11:50:00|191480.9|191430.9|191484|191434|191522.7|191472.7|191479.7|191429.7|135
1749210900000|2025-06-06 11:55:00|191482.9|191432.9|191499.6|191449.6|191505.4|191455.4|191477.1|191427.1|348
1749211200000|2025-06-06 12:00:00|191496.7|191446.7|191364.3|191314.3|191522.7|191472.7|191342|191292|489
1749211500000|2025-06-06 12:05:00|191363.2|191313.2|191268.6|191218.6|191364.6|191313.2|191245.4|191195.4|198
1749211800000|2025-06-06 12:10:00|191265.8|191215.8|191240.6|191190.6|191330.1|191280.1|191237.5|191187.5|180
1749212100000|2025-06-06 12:15:00|191239.7|191189.7|191380.3|191330.3|191402.1|191352.1|191235.9|191185.9|174
1749212400000|2025-06-06 12:20:00|191378.4|191328.4|191234.9|191184.9|191454.8|191404.8|191234.9|191184.9|228
1749212700000|2025-06-06 12:25:00|191237.4|191187.4|191398.1|191199.9|191398.1|191227.8|191230.5|191180.5|198
1749213000000|2025-06-06 12:30:00|191497.4|191187.4|191144.2|191094.2|191539.9|191345.4|190979.3|190925.3|383
1749213300000|2025-06-06 12:35:00|191147|191097|191427.6|191337.6|191427.6|191360.3|191019|190969|419
1749213600000|2025-06-06 12:40:00|191459.3|191369.3|191346.8|191296.8|191611.1|191559|191343|191278.9|530
1749213900000|2025-06-06 12:45:00|191345.3|191295.3|191407.9|191357.9|191447|191365.5|191224.2|191174.2|458
1749214200000|2025-06-06 12:50:00|191412.4|191362.4|191301.6|191251.6|191444.1|191379.8|191299|191249|435
1749214500000|2025-06-06 12:55:00|191300.4|191250.4|191414.1|191364.1|191446.7|191396.7|191300|191250|416
1749214800000|2025-06-06 13:00:00|191417.1|191367.1|191470.9|191380.9|191575.1|191497.9|191368.2|191296.2|487
1749215100000|2025-06-06 13:05:00|191465.7|191375.7|191626.6|191576.6|191673.4|191623.4|191448.3|191375.7|409
1749215400000|2025-06-06 13:10:00|191623.3|191573.3|191502.5|191452.5|191665.5|191615.5|191482.4|191432.4|393
1749215700000|2025-06-06 13:15:00|191501|191451|191682.2|191632.2|191693.3|191643.3|191500.9|191450.9|376
1749216000000|2025-06-06 13:20:00|191674.2|191624.2|191759.1|191709.1|191817.4|191767.4|191656.2|191606.2|480
1749216300000|2025-06-06 13:25:00|191755.5|191705.5|191714.5|191664.5|191790.2|191740.2|191692.9|191642.9|420
1749216600000|2025-06-06 13:30:00|191712.3|191662.3|191695.3|191645.3|191725.8|191675.8|191605|191555|333
1749216900000|2025-06-06 13:35:00|191694.3|191644.3|191856.8|191806.8|191866.5|191816.5|191649.8|191599.8|299
1749217200000|2025-06-06 13:40:00|191856.4|191806.4|191957.3|191907.3|192070.1|192020.1|191856.4|191806.4|323
1749217500000|2025-06-06 13:45:00|191977.8|191887.8|192115|192065|192220.5|192139.4|191953.6|191886.3|430
1749217800000|2025-06-06 13:50:00|192110.5|192060.5|192041.8|191951.8|192149.3|192075.9|191959.5|191909.5|458
1749218100000|2025-06-06 13:55:00|192045.2|191955.2|192058.9|192008.9|192098.6|192048.6|191985.1|191935.1|426
1749218400000|2025-06-06 14:00:00|192057.1|192007.1|192133.9|192083.9|192263|192186|192051.5|192001.5|533
1749218700000|2025-06-06 14:05:00|192133.1|192083.1|191961.2|191911.2|192155.1|192087.4|191961.2|191900|374
1749219000000|2025-06-06 14:10:00|191963.9|191913.9|192065.4|192015.4|192126.8|192076.8|191962.4|191909.3|385
1749219300000|2025-06-06 14:15:00|192062.9|192012.9|191975|191925|192147.5|192086.4|191971.7|191902.9|338
1749219600000|2025-06-06 14:20:00|191980.3|191930.3|191821.4|191731.4|191983.3|191933.3|191795.4|191723.5|356
1749219900000|2025-06-06 14:25:00|191821|191731|191726.7|191676.7|191846.9|191796.9|191716.9|191666.9|277
1749220200000|2025-06-06 14:30:00|191724.2|191674.2|191669.2|191619.2|191765.3|191715.3|191659.5|191609.5|204
1749220500000|2025-06-06 14:35:00|191670.4|191620.4|191739.7|191689.7|191821.6|191771.6|191652.8|191602.8|279
1749220800000|2025-06-06 14:40:00|191731.5|191681.5|191763.3|191713.3|191783.4|191733.4|191711.9|191658.7|233
1749221100000|2025-06-06 14:45:00|191760|191710|191931.3|191841.3|191932.8|191880.4|191760|191710|328
1749221400000|2025-06-06 14:50:00|191930|191840|191878.8|191828.8|191936.7|191884.4|191851.5|191801.5|218
1749221700000|2025-06-06 14:55:00|191877.5|191827.5|191845.8|191795.8|191921|191871|191836.3|191786.3|292
1749222000000|2025-06-06 15:00:00|191844.3|191794.3|191764.8|191714.8|191848.5|191798.5|191712.1|191662.1|307
1749222300000|2025-06-06 15:05:00|191763.8|191713.8|191717.9|191667.9|191815|191765|191644|191594|286
1749222600000|2025-06-06 15:10:00|191709.8|191659.8|191552.7|191502.7|191711.7|191661.7|191541.6|191491.6|261
1749222900000|2025-06-06 15:15:00|191552.8|191502.8|191565.9|191515.9|191568.8|191518.8|191520.7|191470.7|177
1749223200000|2025-06-06 15:20:00|191566.8|191516.8|191540.5|191490.5|191585.3|191535.3|191507.6|191457.6|217
1749223500000|2025-06-06 15:25:00|191539.9|191489.9|191497.6|191447.6|191545.5|191495.5|191403.1|191353.1|204
1749223800000|2025-06-06 15:30:00|191504.5|191454.5|191343.7|191293.7|191505|191455|191336.2|191286.2|269
1749224100000|2025-06-06 15:35:00|191345|191295|191292.5|191242.5|191376.4|191326.4|191231|191181|226
1749224400000|2025-06-06 15:40:00|191292.2|191242.2|191162.9|191112.9|191312.2|191262.2|191162.9|191112.9|257
1749224700000|2025-06-06 15:45:00|191161|191111|191242.9|191152.9|191244.9|191194.9|191160.3|191091.3|280
1749225000000|2025-06-06 15:50:00|191242.8|191152.8|191257.9|191207.9|191321.5|191231.5|191194.5|191144.5|322
1749225300000|2025-06-06 15:55:00|191256.6|191206.6|191306.9|191216.9|191312.6|191249|191248.6|191197.3|389
1749225600000|2025-06-06 16:00:00|191299.9|191209.9|191270.9|191220.9|191358.4|191268.4|191257.7|191184.3|274
1749225900000|2025-06-06 16:05:00|191268.2|191218.2|191216.7|191166.7|191297.8|191247.8|191174.6|191124.6|230
1749226200000|2025-06-06 16:10:00|191215.1|191165.1|191259.5|191209.5|191268.3|191218.3|191202.7|191152.7|241
1749226500000|2025-06-06 16:15:00|191260|191210|191279.6|191229.6|191293.8|191243.8|191246.7|191196.7|170
1749226800000|2025-06-06 16:20:00|191277.7|191227.7|191295.2|191245.2|191302.2|191252.2|191267.6|191217.6|147
1749227100000|2025-06-06 16:25:00|191297.2|191247.2|191530.1|191480.1|191543.6|191491.9|191291.3|191241.3|239
1749227400000|2025-06-06 16:30:00|191533.1|191483.1|191586.9|191536.9|191598.2|191548.2|191478.4|191428.4|209
1749227700000|2025-06-06 16:35:00|191593.7|191543.7|191591.2|191541.2|191601.9|191551.9|191564.4|191501.1|159
1749228000000|2025-06-06 16:40:00|191590.5|191540.5|191455.6|191405.6|191591.3|191541.3|191446.2|191378.7|241
1749228300000|2025-06-06 16:45:00|191456.5|191406.5|191430.7|191340.7|191511|191439.7|191409|191339.7|196
1749228600000|2025-06-06 16:50:00|191430.8|191340.8|191447.3|191397.3|191476|191412.8|191381.6|191331.6|258
1749228900000|2025-06-06 16:55:00|191445.5|191395.5|191462.7|191412.7|191496.9|191446.9|191445.5|191395.5|276
1749229200000|2025-06-06 17:00:00|191463|191413|191384.6|191334.6|191479.5|191429.5|191374.1|191324.1|202
1749229500000|2025-06-06 17:05:00|191383.4|191333.4|191408.1|191358.1|191413.6|191363.6|191363.1|191313.1|130
1749229800000|2025-06-06 17:10:00|191410.1|191360.1|191412|191362|191458.7|191408.7|191409.2|191359.2|121
1749230100000|2025-06-06 17:15:00|191412.7|191362.7|191303.7|191253.7|191422.2|191372.2|191296.3|191227.7|248
1749230400000|2025-06-06 17:20:00|191324.1|191234.1|191328.4|191278.4|191335.1|191285.1|191279.5|191223.3|230
1749230700000|2025-06-06 17:25:00|191326.5|191276.5|191270.6|191220.6|191329.6|191279.6|191261|191211|286
1749231000000|2025-06-06 17:30:00|191269.7|191219.7|191306.7|191256.7|191343.1|191293.1|191258.5|191190.6|205
1749231300000|2025-06-06 17:35:00|191307.6|191257.6|191366.1|191316.1|191370.2|191320.2|191307.6|191257.6|196
1749231600000|2025-06-06 17:40:00|191366.2|191316.2|191346.1|191296.1|191377.9|191327.9|191339.9|191289.9|282
1749231900000|2025-06-06 17:45:00|191344.5|191294.5|191320.2|191230.2|191346.1|191296.1|191294|191212|275
1749232200000|2025-06-06 17:50:00|191319.1|191229.1|191302.5|191252.5|191324.6|191267.3|191289.1|191218|243
1749232500000|2025-06-06 17:55:00|191303|191253|191293.7|191243.7|191308.6|191258.6|191265.3|191215.3|205
1749232800000|2025-06-06 18:00:00|191296.8|191246.8|191310.5|191260.5|191332.8|191282.8|191296.8|191246.8|160
1749233100000|2025-06-06 18:05:00|191306.8|191256.8|191301.9|191251.9|191320.5|191270.5|191276.1|191226.1|182
1749233400000|2025-06-06 18:10:00|191300.7|191250.7|191264.7|191214.7|191318.2|191253.2|191262.8|191212.8|151
1749233700000|2025-06-06 18:15:00|191265.5|191215.5|191198.2|191148.2|191274.7|191224.7|191190.1|191133.4|237
1749234000000|2025-06-06 18:20:00|191194.9|191144.9|191155.7|191105.7|191196.3|191146.3|191110.3|191060.3|330
1749234300000|2025-06-06 18:25:00|191157.8|191107.8|191174.9|191124.9|191202.8|191143.3|191152|191092.9|213
1749234600000|2025-06-06 18:30:00|191176.1|191126.1|191128.4|191038.4|191189.1|191126.1|191122|191032|307
1749234900000|2025-06-06 18:35:00|191122|191032|191078.5|191028.5|191129.8|191057.4|191063.6|191003.3|282
1749235200000|2025-06-06 18:40:00|191079.3|191029.3|191113.5|191063.5|191115.6|191065.6|191062|191012|241
1749235500000|2025-06-06 18:45:00|191115.6|191065.6|191164.3|191074.3|191171.1|191121.1|191115|191065|211
1749235800000|2025-06-06 18:50:00|191163.5|191073.5|191145|191095|191170|191103.1|191100.3|191035.4|351
1749236100000|2025-06-06 18:55:00|191147.3|191097.3|191180.2|191130.2|191180.2|191130.2|191142|191072.5|211
1749236400000|2025-06-06 19:00:00|191174.1|191124.1|191184.6|191134.6|191214.8|191164.8|191151|191101|207
1749236700000|2025-06-06 19:05:00|191186.2|191136.2|191187.6|191137.6|191224.5|191174.5|191179.7|191129.7|153
1749237000000|2025-06-06 19:10:00|191186.9|191136.9|191155.4|191105.4|191197.3|191147.3|191135.5|191085.5|355
1749237300000|2025-06-06 19:15:00|191153.5|191103.5|191119.3|191069.3|191175.2|191119.9|191118.3|191050.5|216
1749237600000|2025-06-06 19:20:00|191121.4|191071.4|191115.3|191065.3|191124.1|191074.1|191096|191046|384
1749237900000|2025-06-06 19:25:00|191116.3|191066.3|191092.5|191042.5|191118.6|191068.6|191083.3|191033.3|453
1749238200000|2025-06-06 19:30:00|191093.3|191043.3|191082.6|191032.6|191094.7|191044.7|191076.2|191026.2|280
1749238500000|2025-06-06 19:35:00|191079|191029|191071.4|191021.4|191079.5|191029.5|191042.2|190992.2|297
1749238800000|2025-06-06 19:40:00|191069.3|191019.3|191042.8|190992.8|191087.2|191037.2|191042.3|190992.3|79
1749239100000|2025-06-06 19:45:00|191049.8|190999.8|191049.9|190999.9|191065|191015|191043.3|190993.3|85
1749239400000|2025-06-06 19:50:00|191045.6|190995.6|191077.5|191027.5|191080.5|191030.5|191040.9|190990.9|100
1749239700000|2025-06-06 19:55:00|191078.7|191028.7|191084.4|191034.4|191111.2|191061.2|191072.4|191022.4|118
1749240000000|2025-06-06 20:00:00|191086.4|191036.4|191116.5|191026.5|191144.3|191067.8|191081.7|191019.2|113
1749240300000|2025-06-06 20:05:00|191120.6|191030.6|191124.6|191034.6|191141.8|191051.8|191091.6|191001.6|126
1749240600000|2025-06-06 20:10:00|191122.6|191032.6|191144.5|191054.5|191151|191061|191069.4|191005.5|96
1749240900000|2025-06-06 20:15:00|191148.1|191058.1|191171.4|191081.4|191198.4|191108.4|191148.1|191058.1|75
1749241200000|2025-06-06 20:20:00|191172.9|191082.9|191163.9|191073.9|191183.3|191093.3|191149.2|191059.2|112
1749241500000|2025-06-06 20:25:00|191162.4|191072.4|191142.2|191052.2|191167.8|191077.8|191089|190999|268
1749241800000|2025-06-06 20:30:00|191142.6|191052.6|191133.8|191043.8|191148.1|191058.1|191133.2|191043.2|65
1749242100000|2025-06-06 20:35:00|191134.3|191044.3|191147.3|191057.3|191171.1|191081.1|191134.3|191044.3|26
1749242400000|2025-06-06 20:40:00|191147|191057|191136.2|191046.2|191152.3|191062.3|191122.6|191032.6|61
1749242700000|2025-06-06 20:45:00|191140.4|191050.4|191121|191031|191143.2|191053.2|191100.3|191010.3|93
1749243000000|2025-06-06 20:50:00|191122.4|191032.4|191237.9|190983.3|191252.3|191032.4|191059.8|190950.1|54
1749243300000|2025-06-06 20:55:00|191239.7|190978.9|191142.3|191052.3|191254.6|191095.1|191140|190962.3|22
1749412800000|2025-06-08 20:00:00|191264.9|190909.9|191264.6|190909.6|191408|191053|191252.5|190897.5|334
1749413100000|2025-06-08 20:05:00|191406.9|191051.9|191252.5|190897.5|191407.4|191052.4|191198.7|190843.7|550
1749413400000|2025-06-08 20:10:00|191327.5|190972.5|191327.5|190972.5|191327.5|190972.5|191252.5|190897.5|96
1749414000000|2025-06-08 20:20:00|191252.5|190897.5|191307.5|190952.5|191402.5|191047.5|191179.6|190824.6|457
1749414300000|2025-06-08 20:25:00|191252.5|190897.5|191252.5|190897.5|191402.5|191047.5|191199|190844|457
1749414900000|2025-06-08 20:35:00|191402.5|191047.5|191266|190911|191402.5|191047.5|191179.2|190824.2|261
1749415200000|2025-06-08 20:40:00|191372.8|191017.8|191252.5|190897.5|191402.5|191047.5|191252.5|190897.5|228
1749416100000|2025-06-08 20:55:00|191327.5|190972.5|191327.5|190972.5|191327.5|190972.5|191327.5|190972.5|1
1749416400000|2025-06-08 21:00:00|191307.5|190992.5|191380|191070|191380|191070|191305|190992.5|3
1749416700000|2025-06-08 21:05:00|191305|190995|191305|190995|191305|190995|191305|190995|1
1749417000000|2025-06-08 21:10:00|191305.1|190995.1|191305|190995|191305.1|190995.1|191305|190995|4
1749417300000|2025-06-08 21:15:00|191305.1|190995.1|191305|190995|191305.1|190995.1|191305|190995|4
1749417600000|2025-06-08 21:20:00|191305.1|190995.1|191305|190995|191305.1|190995.1|191305|190995|2
1749417900000|2025-06-08 21:25:00|191344.8|191034.8|191344.8|191034.8|191344.8|191034.8|191344.8|191034.8|1
1749418200000|2025-06-08 21:30:00|191305|190995|191344.8|191034.8|191344.8|191034.8|191305|190995|2
1749418500000|2025-06-08 21:35:00|191302.6|190992.6|191305|190995|191305|190995|191302.6|190992.6|2
1749419400000|2025-06-08 21:50:00|191302.5|190992.5|191320.1|191010.1|191320.1|191010.1|191302.5|190992.5|11
1749419700000|2025-06-08 21:55:00|191305|190995|191305|190995|191305|190995|191295.6|190985.6|5
1749420000000|2025-06-08 22:00:00|191352.2|191042.2|191255.8|190945.8|191352.2|191042.2|191215|190945.8|28
1749420300000|2025-06-08 22:05:00|191255.7|190945.7|191128.6|190886.3|191255.7|191058.3|191065|190886.3|28
1749420600000|2025-06-08 22:10:00|191065.4|190975.4|191087.6|190997.6|191127.7|191018.9|191049.5|190887.2|46
1749420900000|2025-06-08 22:15:00|191080.6|190990.6|191082.4|190992.4|191155.8|190996.5|191076.1|190919.9|11
1749421200000|2025-06-08 22:20:00|191149.7|190917.6|191080|190990|191149.7|191025|191051|190894.6|36
1749421500000|2025-06-08 22:25:00|191080.7|190990.7|191062.3|190972.3|191123.3|190991.6|191062.3|190954.1|15
1749421800000|2025-06-08 22:30:00|191068.1|190978.1|191052.4|190962.4|191085.8|190979.4|191050.6|190920.3|25
1749422100000|2025-06-08 22:35:00|191045.1|190955.1|191062.1|190972.1|191065|190975|191045.1|190955.1|26
1749422400000|2025-06-08 22:40:00|191057.8|190967.8|191060|190970|191062.6|190972.6|191057.8|190967.8|37
1749422700000|2025-06-08 22:45:00|191060.4|190970.4|191081.1|190991.1|191090.6|191000.6|191057.5|190967.5|22
1749423000000|2025-06-08 22:50:00|191086.3|190996.3|191082.5|190992.5|191086.3|190996.3|191082.3|190992.3|8
1749423300000|2025-06-08 22:55:00|191081.5|190991.5|191061.2|190971.2|191083.6|190993.6|191060.8|190970.8|20
1749423600000|2025-06-08 23:00:00|191059.2|190969.2|191063.4|190973.4|191065|190975|191022.8|190932.8|41
1749423900000|2025-06-08 23:05:00|191056.3|190966.3|191079.9|190989.9|191079.9|190989.9|191027.4|190937.4|37
1749424200000|2025-06-08 23:10:00|191075|190985|191045|190955|191075|190985|191040.2|190950.2|36
1749424500000|2025-06-08 23:15:00|191045.2|190955.2|191043.5|190953.5|191052.1|190962.1|191042.5|190952.5|29
1749424800000|2025-06-08 23:20:00|191046.3|190956.3|191042.8|190952.8|191074.2|190984.2|191042|190952|56
1749425100000|2025-06-08 23:25:00|191050.5|190960.5|191045|190955|191051|190961|191040|190950|56
1749425400000|2025-06-08 23:30:00|191045.6|190955.6|191058.4|190968.4|191058.4|190968.4|191043.5|190953.5|18
1749425700000|2025-06-08 23:35:00|191057.5|190967.5|191058.2|190968.2|191061.1|190971.1|191047.9|190957.9|23
1749426000000|2025-06-08 23:40:00|191061|190971|191027.5|190937.5|191061.1|190971.1|191027.5|190937.5|15
1749426300000|2025-06-08 23:45:00|191030.9|190940.9|191052.8|190962.8|191052.8|190962.8|191006.5|190936.5|42
1749426600000|2025-06-08 23:50:00|191054.4|190964.4|191044|190954|191055|190965|191041.5|190951.5|24
1749426900000|2025-06-08 23:55:00|191043.2|190953.2|191055|190965|191066|190976|191041.5|190951.5|74
1749427200000|2025-06-09 00:00:00|191059|190969|191040|190950|191061.5|190971.5|191036.5|190946.5|70
1749427500000|2025-06-09 00:05:00|191041.5|190951.5|191080.7|190990.7|191085|190995|191041.5|190951.5|52
1749427800000|2025-06-09 00:10:00|191080.9|190990.9|191086|190996|191089.1|190999.1|191076.7|190986.7|60
1749428100000|2025-06-09 00:15:00|191086.5|190996.5|191083.8|190993.8|191098.5|191008.5|191079.5|190989.5|142
1749428400000|2025-06-09 00:20:00|191090.3|191000.3|191111.2|191021.2|191126.6|191036.6|191083.9|190993.9|99
1749428700000|2025-06-09 00:25:00|191113.6|191023.6|191117|191027|191126.6|191036.6|191106.7|191016.7|59
1749429000000|2025-06-09 00:30:00|191113|191023|191079.2|190989.2|191113.9|191023.9|191074.5|190984.5|54
1749429300000|2025-06-09 00:35:00|191081.3|190991.3|191083.6|190993.6|191086.2|190996.2|191075.6|190985.6|72
1749429600000|2025-06-09 00:40:00|191075|190985|191095.2|191005.2|191101|191011|191073.5|190983.5|69
1749429900000|2025-06-09 00:45:00|191096.7|191006.7|191075.6|190985.6|191098.3|191008.3|191073.5|190983.5|71
1749430200000|2025-06-09 00:50:00|191076.9|190986.9|191088.3|190998.3|191093.5|191003.5|191073.9|190983.9|115
1749430500000|2025-06-09 00:55:00|191087.6|190997.6|191119.6|191029.6|191123.1|191033.1|191078.7|190988.7|123
1749430800000|2025-06-09 01:00:00|191121.1|191031.1|191080.2|190990.2|191121.1|191031.1|191077.7|190987.7|88
1749431100000|2025-06-09 01:05:00|191078|190988|191079.9|190989.9|191084.8|190994.8|191075.7|190985.7|85
1749431400000|2025-06-09 01:10:00|191081.7|190991.7|191082.5|190992.5|191085.2|190995.2|191071|190981|89
1749431700000|2025-06-09 01:15:00|191082.3|190992.3|191024.3|190934.3|191082.5|190993.2|191018.1|190928.1|62
1749432000000|2025-06-09 01:20:00|191021.8|190931.8|190990.2|190900.2|191027.5|190937.5|190971.5|190881.5|48
1749432300000|2025-06-09 01:25:00|190976.4|190886.4|191017.2|190927.2|191023.6|190933.6|190976.4|190886.4|66
1749432600000|2025-06-09 01:30:00|191011.4|190921.4|191040.5|190950.5|191079.1|190989.1|191011.4|190921.4|98
1749432900000|2025-06-09 01:35:00|191037.1|190947.1|191033.2|190943.2|191037.1|190947.1|191006.3|190916.3|180
1749433200000|2025-06-09 01:40:00|191019.6|190929.6|191005|190915|191035|190945|191001.6|190911.6|115
1749433500000|2025-06-09 01:45:00|190999.3|190909.3|191004|190914|191015.5|190925.5|190989.3|190899.3|72
1749433800000|2025-06-09 01:50:00|191001.6|190911.6|191008.9|190918.9|191020.7|190930.7|191001.6|190911.6|66
1749434100000|2025-06-09 01:55:00|191009.3|190919.3|190995.8|190905.8|191009.9|190919.9|190987.1|190897.1|83
1749434400000|2025-06-09 02:00:00|190998.8|190908.8|190952.5|190862.5|191002.4|190912.4|190929.3|190839.3|85
1749434700000|2025-06-09 02:05:00|190953.7|190863.7|190930.8|190840.8|190983.7|190893.7|190929.4|190839.4|111
1749435000000|2025-06-09 02:10:00|190930|190840|190922.3|190832.3|190930|190840|190917.6|190827.6|36
1749435300000|2025-06-09 02:15:00|190923.6|190833.6|190965|190875|190967.3|190877.3|190921.3|190831.3|63
1749435600000|2025-06-09 02:20:00|190962.4|190872.4|190909.3|190819.3|190962.9|190872.9|190886.6|190796.6|106
1749435900000|2025-06-09 02:25:00|190910|190820|190899.5|190809.5|190916.3|190826.3|190887.1|190797.1|67
1749436200000|2025-06-09 02:30:00|190897|190807|190900.6|190810.6|190904.4|190814.4|190892.5|190802.5|61
1749436500000|2025-06-09 02:35:00|190899|190809|190947.4|190857.4|190954.5|190864.5|190894.5|190804.5|74
1749436800000|2025-06-09 02:40:00|190945|190855|190956.5|190866.5|190958.7|190868.7|190924.5|190834.5|52
1749437100000|2025-06-09 02:45:00|190953.5|190863.5|190954.7|190864.7|190964.8|190874.8|190950.4|190860.4|73
1749437400000|2025-06-09 02:50:00|190951.6|190861.6|190930.9|190840.9|190957.3|190867.3|190925.5|190835.5|112
1749437700000|2025-06-09 02:55:00|190927.3|190837.3|190943|190853|190949.7|190859.7|190925|190835|92
1749438000000|2025-06-09 03:00:00|190943.4|190853.4|190925|190835|190949|190859|190922.4|190832.4|109
1749438300000|2025-06-09 03:05:00|190927.8|190837.8|190933.6|190843.6|190942.2|190852.2|190925|190835|59
1749438600000|2025-06-09 03:10:00|190935|190845|190924.9|190834.9|190935|190845|190923.7|190833.7|40
1749438900000|2025-06-09 03:15:00|190923.7|190833.7|190931.1|190841.1|190936.3|190846.3|190923.6|190833.6|51
1749439200000|2025-06-09 03:20:00|190933.5|190843.5|190949.6|190859.6|190950.8|190860.8|190933.5|190843.5|29
1749439500000|2025-06-09 03:25:00|190949.4|190859.4|190970|190880|190970|190880|190946.9|190856.9|54
1749439800000|2025-06-09 03:30:00|190968.5|190878.5|190970|190880|190970|190880|190959.4|190869.4|59
1749440100000|2025-06-09 03:35:00|190968|190878|190977.5|190887.5|190990.6|190900.6|190966.1|190876.1|94
1749440400000|2025-06-09 03:40:00|190978.3|190888.3|190970|190880|190980.6|190890.6|190967.1|190877.1|35
1749440700000|2025-06-09 03:45:00|190968.8|190878.8|190968|190878|190970|190880|190968|190878|13
1749441000000|2025-06-09 03:50:00|190965.3|190875.3|190969.1|190879.1|190970|190880|190965.3|190875.3|22
1749441300000|2025-06-09 03:55:00|190965.6|190875.6|190971.8|190881.8|190980|190890|190955.8|190865.8|51
1749441600000|2025-06-09 04:00:00|190972.3|190882.3|190954.1|190864.1|190980|190890|190914.9|190852.5|74
1749441900000|2025-06-09 04:05:00|190953.9|190863.9|190958.3|190868.3|190962.2|190872.2|190951.8|190861.8|29
1749442200000|2025-06-09 04:10:00|190959|190869|190959.8|190869.8|190977.1|190887.1|190951.8|190861.8|46
1749442500000|2025-06-09 04:15:00|190958.4|190868.4|190955.9|190865.9|190960|190870|190951.6|190861.6|37
1749442800000|2025-06-09 04:20:00|190959|190869|190952|190862|190959.2|190869.2|190946.6|190856.6|53
1749443100000|2025-06-09 04:25:00|190954.7|190864.7|190971.6|190881.6|190977|190887|190948.5|190858.5|42
1749443400000|2025-06-09 04:30:00|190968.3|190878.3|190964.4|190874.4|190977.6|190887.6|190957.5|190867.5|31
1749443700000|2025-06-09 04:35:00|190961.7|190871.7|190966.1|190876.1|190970|190880|190957|190867|39
1749444000000|2025-06-09 04:40:00|190965.2|190875.2|190964.5|190874.5|190970.1|190880.1|190963.8|190873.8|47
1749444300000|2025-06-09 04:45:00|190963.6|190873.6|190965.1|190875.1|190970.6|190880.6|190959.5|190869.5|59
1749444600000|2025-06-09 04:50:00|190964.9|190874.9|190956.2|190866.2|190977.3|190914.9|190935.7|190865.8|111
1749444900000|2025-06-09 04:55:00|190953.7|190863.7|190957.7|190867.7|190962.6|190872.6|190953.7|190863.7|31
1749445200000|2025-06-09 05:00:00|190958.2|190868.2|190930|190840|190958.2|190868.2|190906.4|190840|27
1749445500000|2025-06-09 05:05:00|190933|190843|190931.5|190841.5|190943.5|190853.5|190925.5|190835.5|285
1749445800000|2025-06-09 05:10:00|190929.4|190839.4|190932.2|190842.2|190942.5|190852.5|190925|190835|309
1749446100000|2025-06-09 05:15:00|190936.8|190846.8|190930|190840|190939.3|190849.3|190930|190840|104
1749446400000|2025-06-09 05:20:00|190936.5|190846.5|190930|190840|190940.8|190850.8|190924.9|190834.9|182
1749446700000|2025-06-09 05:25:00|190935.5|190845.5|190930.6|190840.6|190938.7|190848.7|190925.3|190835.3|272
1749447000000|2025-06-09 05:30:00|190926.7|190836.7|190935.9|190845.9|190942|190852|190924.1|190834.1|333
1749447300000|2025-06-09 05:35:00|190943.5|190853.5|191009.5|190919.5|191009.5|190925.5|190940.4|190850.4|98
1749447600000|2025-06-09 05:40:00|191013.5|190923.5|191013.5|190923.5|191013.5|190923.5|191000.1|190910.1|20
1749447900000|2025-06-09 05:45:00|191011.5|190921.5|191008.4|190918.4|191016.3|190947.1|190977|190913|41
1749448200000|2025-06-09 05:50:00|191007.1|190917.1|191012.6|190922.6|191015|190940|190971.7|190881.7|20
1749448500000|2025-06-09 05:55:00|191009.7|190919.7|190975.3|190885.3|191013.3|190923.3|190947|190864.4|39
1749448800000|2025-06-09 06:00:00|190975|190885|191004|190914|191008.5|190918.5|190975|190885|106
1749449100000|2025-06-09 06:05:00|191006|190916|191004.1|190914.1|191007.6|190917.6|190988.2|190898.2|36
1749449400000|2025-06-09 06:10:00|191001.6|190911.6|190994.4|190904.4|191006|190922.5|190968.3|190897.1|45
1749449700000|2025-06-09 06:15:00|190997.5|190907.5|191009.9|190919.9|191017.5|190927.5|190997.5|190907.5|168
1749450000000|2025-06-09 06:20:00|191017.5|190927.5|191016|190926|191017.5|190927.5|191004.3|190914.3|90
1749450300000|2025-06-09 06:25:00|191010|190920|191081.1|190991.1|191091.1|191001.1|191008.1|190918.1|164
1749450600000|2025-06-09 06:30:00|191082.9|190992.9|191105.2|191015.2|191105.2|191015.2|191059.2|190969.2|156
1749450900000|2025-06-09 06:35:00|191103.7|191013.7|191089.4|190999.4|191105|191015|191079.5|190989.5|221
1749451200000|2025-06-09 06:40:00|191090.4|191000.4|191089.5|190999.5|191113.7|191023.7|191089.5|190999.5|100
1749451500000|2025-06-09 06:45:00|191096.5|191006.5|190932.1|190842.1|191100.1|191010.1|190916.9|190826.9|244
1749451800000|2025-06-09 06:50:00|190933.7|190843.7|190936.8|190846.8|190958.5|190868.5|190932.1|190842.1|119
1749452100000|2025-06-09 06:55:00|190939.3|190849.3|190891.6|190801.6|190940|190850|190887.1|190797.1|173
1749452400000|2025-06-09 07:00:00|190889.3|190799.3|190896.1|190806.1|190898.1|190808.1|190831.8|190761.4|80
1749452700000|2025-06-09 07:05:00|190893.4|190803.4|190934.9|190844.9|190960.1|190870.1|190891.3|190801.3|88
1749453000000|2025-06-09 07:10:00|190935|190845|190943.3|190853.3|190945.2|190855.2|190924.5|190834.5|280
1749453300000|2025-06-09 07:15:00|190944.7|190854.7|190933.9|190843.9|190966.2|190876.2|190919|190829|203
1749453600000|2025-06-09 07:20:00|190935.2|190845.2|190934.1|190844.1|190974.6|190884.6|190931.5|190841.5|298
1749453900000|2025-06-09 07:25:00|190938.7|190848.7|191012.6|190922.6|191058.3|190983.9|190933.2|190843.2|333
1749454200000|2025-06-09 07:30:00|191015.3|190925.3|190963.2|190873.2|191024.9|190934.9|190928.6|190838.6|155
1749454500000|2025-06-09 07:35:00|190966.2|190876.2|190963.5|190873.5|191008.3|190918.3|190963|190873|97
1749454800000|2025-06-09 07:40:00|190965.7|190875.7|191006.5|190916.5|191052.6|190962.6|190965.7|190875.7|165
1749455100000|2025-06-09 07:45:00|191000.9|190910.9|190974.6|190884.6|191007.5|190922.1|190964.2|190874.2|120
1749455400000|2025-06-09 07:50:00|190970.6|190880.6|190974.1|190884.1|191016.9|190946.9|190947.9|190861.4|227
1749455700000|2025-06-09 07:55:00|190971.3|190881.3|190933.4|190843.4|191002.9|190933.6|190932.9|190842.9|156
1749456000000|2025-06-09 08:00:00|190897.6|190807.6|190901.7|190811.7|190928.9|190855|190885|190797.7|204
1749456300000|2025-06-09 08:05:00|190900.9|190810.9|190857.5|190807.5|190907.8|190845.7|190818.7|190745.5|164
1749456600000|2025-06-09 08:10:00|190853.5|190803.5|190854.5|190764.5|190870.5|190818.4|190842.2|190752.2|181
1749456900000|2025-06-09 08:15:00|190855|190765|190849.4|190759.4|190865.4|190806.9|190792.1|190742.1|94
1749457200000|2025-06-09 08:20:00|190846.5|190756.5|190831.5|190741.5|190863.9|190796|190819.6|190729.6|122
1749457500000|2025-06-09 08:25:00|190827.7|190737.7|190792.8|190742.8|190850.7|190760.7|190785.6|190731.2|79
1749457800000|2025-06-09 08:30:00|190789.2|190739.2|190795.9|190705.9|190800|190750|190752.3|190662.3|170
1749458100000|2025-06-09 08:35:00|190793.5|190703.5|190784.4|190694.4|190796|190732.2|190765.7|190686|270
1749458400000|2025-06-09 08:40:00|190782.6|190692.6|190758.7|190668.7|190797.3|190734|190743.8|190653.8|146
1749458700000|2025-06-09 08:45:00|190751.6|190661.6|190756.1|190666.1|190779.1|190689.1|190750.2|190660.2|81
1749459000000|2025-06-09 08:50:00|190758.4|190668.4|190763.8|190673.8|190765|190675|190753.9|190663.9|67
1749459300000|2025-06-09 08:55:00|190762.9|190672.9|190792.6|190702.6|190799.7|190709.7|190762.9|190672.9|93
1749459600000|2025-06-09 09:00:00|190791.7|190701.7|190721.2|190631.2|190792.6|190706.2|190696.9|190624.3|118
1749459900000|2025-06-09 09:05:00|190715.1|190625.1|190721.6|190631.6|190737.2|190664.9|190703.4|190613.4|169
1749460200000|2025-06-09 09:10:00|190724|190634|190688.4|190638.4|190729|190646.1|190688.4|190618.4|157
1749460500000|2025-06-09 09:15:00|190691.4|190641.4|190749.5|190659.5|190754.5|190664.5|190688.1|190621.8|99
1749460800000|2025-06-09 09:20:00|190750.7|190660.7|190747.3|190657.3|190756.4|190666.4|190741.7|190651.7|486
1749461100000|2025-06-09 09:25:00|190748.1|190658.1|190752.6|190662.6|190777.9|190687.9|190745.7|190655.7|397
1749461400000|2025-06-09 09:30:00|190753.2|190663.2|190750.7|190660.7|190758.3|190668.3|190746.1|190656.1|224
1749461700000|2025-06-09 09:35:00|190750.9|190660.9|190749.5|190659.5|190755|190665|190747.4|190657.4|204
1749462000000|2025-06-09 09:40:00|190733|190683|190754.3|190664.3|190754.8|190685.6|190728.1|190655.9|159
1749462300000|2025-06-09 09:45:00|190753.5|190663.5|190754.1|190664.1|190756.3|190666.3|190747.7|190657.7|115
1749462600000|2025-06-09 09:50:00|190755.1|190665.1|190727.6|190677.6|190757.5|190697.7|190725.9|190657.8|300
1749462900000|2025-06-09 09:55:00|190728.2|190678.2|190737.7|190687.7|190781.5|190693.4|190726|190657.1|181
1749463200000|2025-06-09 10:00:00|190738.8|190688.8|190680.6|190630.6|190757.5|190692|190680.6|190624.8|238
1749463500000|2025-06-09 10:05:00|190680|190630|190681|190631|190708.1|190632.5|190680|190610.9|16
1749463800000|2025-06-09 10:10:00|190680|190630|190710|190620|190718.5|190632.8|190680|190614|99
1749464100000|2025-06-09 10:15:00|190706.5|190616.5|190713.4|190623.4|190718.5|190628.5|190705.5|190615.5|295
1749464400000|2025-06-09 10:20:00|190712.4|190622.4|190748.8|190658.8|190752.1|190662.1|190706.5|190616.5|532
1749464700000|2025-06-09 10:25:00|190748.5|190658.5|190750|190660|190754.9|190664.9|190740.2|190650.2|170
1749465000000|2025-06-09 10:30:00|190748.7|190658.7|190751.4|190661.4|190757.2|190667.2|190743.5|190653.5|334
1749465300000|2025-06-09 10:35:00|190752.2|190662.2|190749.6|190659.6|190779.8|190689.8|190748.7|190658.7|252
1749465600000|2025-06-09 10:40:00|190753|190663|190786.1|190696.1|190791|190701|190745.6|190655.6|162
1749465900000|2025-06-09 10:45:00|190787.1|190697.1|190786.5|190696.5|190823.3|190752.9|190784.7|190694.7|134
1749466200000|2025-06-09 10:50:00|190785|190695|190670|190580|190789.6|190699.6|190663.4|190580|101
1749466500000|2025-06-09 10:55:00|190671.1|190581.1|190651.2|190601.2|190671.1|190602.7|190627.4|190575.4|95
1749466800000|2025-06-09 11:00:00|190652.9|190602.9|190622.5|190572.5|190655|190602.9|190619.4|190565|127
1749467100000|2025-06-09 11:05:00|190619.1|190569.1|190616.4|190566.4|190641|190571|190608.9|190547|97
1749467400000|2025-06-09 11:10:00|190611.9|190561.9|190621.9|190571.9|190653.5|190603.5|190607.5|190555|91
1749467700000|2025-06-09 11:15:00|190624.1|190574.1|190589.2|190539.2|190645|190576.8|190582.2|190532.2|77
1749468000000|2025-06-09 11:20:00|190587.6|190537.6|190525.1|190475.1|190589.3|190539.3|190517.2|190467.2|283
1749468300000|2025-06-09 11:25:00|190528.5|190478.5|190559.4|190469.4|190560.9|190491.4|190514.2|190452.4|111
1749468600000|2025-06-09 11:30:00|190561.3|190471.3|190621.2|190571.2|190645|190574.6|190537.9|190468.7|128
1749468900000|2025-06-09 11:35:00|190624.2|190574.2|190637.5|190547.5|190675|190616|190598.5|190541.7|116
1749469200000|2025-06-09 11:40:00|190639.8|190549.8|190623.3|190573.3|190645|190579.5|190590.2|190528.2|159
1749469500000|2025-06-09 11:45:00|190622.8|190572.8|190628.8|190578.8|190645|190585.5|190617.2|190555|66
1749469800000|2025-06-09 11:50:00|190630|190580|190613.9|190563.9|190656.2|190606.2|190599.5|190549.5|110
1749470100000|2025-06-09 11:55:00|190617.5|190567.5|190645.7|190555.7|190645.7|190578.6|190609.3|190549.4|37
1749470400000|2025-06-09 12:00:00|190644|190554|190617.2|190567.2|190655|190586.5|190606.3|190550|168
1749470700000|2025-06-09 12:05:00|190616.9|190566.9|190653.7|190603.7|190667.2|190617.2|190612.3|190562.3|221
1749471000000|2025-06-09 12:10:00|190651.9|190601.9|190739.2|190689.2|190772.2|190722.2|190638.4|190588.4|122
1749471300000|2025-06-09 12:15:00|190732.5|190682.5|190777.3|190727.3|190783.4|190733.4|190721|190671|148
1749471600000|2025-06-09 12:20:00|190777.1|190727.1|190846.8|190796.8|190870|190816.4|190777.1|190727.1|190
1749471900000|2025-06-09 12:25:00|190847|190797|190804.3|190754.3|190900.4|190823.7|190799.1|190749.1|208
1749472200000|2025-06-09 12:30:00|190803.5|190753.5|190780.6|190690.6|190833.3|190783.3|190756.4|190687.7|206
1749472500000|2025-06-09 12:35:00|190777.7|190687.7|190801.9|190751.9|190802.2|190752.2|190723.7|190653.2|412
1749472800000|2025-06-09 12:40:00|190800.4|190750.4|190881.3|190831.3|190881.3|190831.3|190761.8|190711.8|172
1749473100000|2025-06-09 12:45:00|190875.2|190825.2|190908.6|190858.6|190950.2|190900.2|190875|190825|294
1749473400000|2025-06-09 12:50:00|190904.5|190854.5|190930.3|190840.3|190970.1|190900|190846.1|190796.1|255
1749473700000|2025-06-09 12:55:00|190929.8|190839.8|190899.6|190849.6|190941.4|190874.7|190837.1|190787.1|229
1749474000000|2025-06-09 13:00:00|190898.7|190848.7|190839|190789|190906|190856|190830.1|190769.5|275
1749474300000|2025-06-09 13:05:00|190834.1|190784.1|190841.2|190791.2|190847.3|190797.3|190801.3|190751.3|339
1749474600000|2025-06-09 13:10:00|190842|190792|190870.2|190820.2|190900|190850|190833.1|190783.1|262
1749474900000|2025-06-09 13:15:00|190872.6|190822.6|190840.7|190790.7|190900.1|190850.1|190829.1|190779.1|271
1749475200000|2025-06-09 13:20:00|190840.3|190790.3|190905.5|190855.5|190909.5|190859.5|190822.7|190772.7|138
1749475500000|2025-06-09 13:25:00|190908.4|190858.4|190838.5|190788.5|190908.4|190858.4|190833.5|190763.7|223
1749475800000|2025-06-09 13:30:00|190840|190790|190774.1|190724.1|190887.7|190837.7|190759.2|190695|290
1749476100000|2025-06-09 13:35:00|190774.8|190724.8|190701|190651|190802.9|190752.9|190665|190615|381
1749476400000|2025-06-09 13:40:00|190699.4|190649.4|190626.9|190576.9|190700.5|190650.5|190572.3|190515.9|285
1749476700000|2025-06-09 13:45:00|190630.5|190580.5|190652.6|190602.6|190699.3|190649.3|190630.5|190580.5|325
1749477000000|2025-06-09 13:50:00|190647.2|190597.2|190762.7|190712.7|190768.5|190718.5|190645.2|190595.2|264
1749477300000|2025-06-09 13:55:00|190763.8|190713.8|190848|190798|190889.4|190832.2|190763.4|190713.4|333
1749477600000|2025-06-09 14:00:00|190849|190799|190761.5|190711.5|190853.8|190803.8|190750.9|190700.9|258
1749477900000|2025-06-09 14:05:00|190764.8|190714.8|190769.9|190719.9|190836.5|190786.5|190734.3|190684.3|305
1749478200000|2025-06-09 14:10:00|190765.6|190715.6|190804.6|190754.6|190833.4|190783.4|190757.1|190707.1|275
1749478500000|2025-06-09 14:15:00|190805.1|190755.1|190742.5|190692.5|190812.7|190762.7|190737.7|190687.7|177
1749478800000|2025-06-09 14:20:00|190743.2|190693.2|190684.1|190634.1|190743.2|190693.2|190679.6|190629.6|305
1749479100000|2025-06-09 14:25:00|190683.3|190633.3|190645.7|190595.7|190710.6|190660.6|190642.5|190592.5|187
1749479400000|2025-06-09 14:30:00|190645.6|190595.6|190628.4|190578.4|190678.7|190615.8|190576.8|190526.8|342
1749479700000|2025-06-09 14:35:00|190631.8|190581.8|190626.4|190576.4|190654.9|190604.9|190595.7|190545.7|272
1749480000000|2025-06-09 14:40:00|190629|190579|190596.6|190546.6|190694.8|190644.8|190557.2|190507.2|252
1749480300000|2025-06-09 14:45:00|190600.4|190550.4|190664.9|190614.9|190667.1|190617.1|190541.7|190491.7|249
1749480600000|2025-06-09 14:50:00|190662.2|190612.2|190660|190610|190779.5|190729.5|190656.2|190606.2|284
1749480900000|2025-06-09 14:55:00|190659|190609|190811|190761|190818.4|190768.4|190646.1|190596.1|431
1749481200000|2025-06-09 15:00:00|190811.8|190761.8|190799.1|190749.1|190865.5|190815.5|190767.8|190717.8|399
1749481500000|2025-06-09 15:05:00|190797.4|190747.4|190761.9|190711.9|190813.4|190763.4|190746.1|190696.1|151
1749481800000|2025-06-09 15:10:00|190760.7|190710.7|190691.5|190641.5|190762.2|190712.2|190687.5|190637.5|180
1749482100000|2025-06-09 15:15:00|190691.9|190641.9|190583|190533|190702.2|190652.2|190580.3|190530.3|180
1749482400000|2025-06-09 15:20:00|190582.7|190532.7|190547.8|190497.8|190639.4|190589.4|190533|190483|213
1749482700000|2025-06-09 15:25:00|190546.5|190496.5|190553.7|190503.7|190574.7|190524.7|190543.2|190493.2|176
1749483000000|2025-06-09 15:30:00|190553.5|190503.5|190584.3|190534.3|190603.5|190553.5|190547.1|190497.1|256
1749483300000|2025-06-09 15:35:00|190582.8|190532.8|190590|190540|190650|190583.5|190579.6|190529.6|191
1749483600000|2025-06-09 15:40:00|190589.7|190539.7|190608.7|190558.7|190623.8|190573.8|190557.2|190507.2|232
1749483900000|2025-06-09 15:45:00|190608.6|190558.6|190645.4|190595.4|190689.3|190639.3|190601|190551|214
1749484200000|2025-06-09 15:50:00|190642.3|190592.3|190615.1|190565.1|190675.5|190604.2|190597.3|190547.3|230
1749484500000|2025-06-09 15:55:00|190614.3|190564.3|190560.1|190510.1|190620.2|190570.2|190511.2|190461.2|213
1749484800000|2025-06-09 16:00:00|190556|190506|190617.4|190567.4|190627|190577|190551.7|190501.7|207
1749485100000|2025-06-09 16:05:00|190625.7|190575.7|190555|190505|190627.8|190577.8|190550|190500|178
1749485400000|2025-06-09 16:10:00|190555.1|190505.1|190562.8|190512.8|190576.6|190526.6|190546.2|190496.2|109
1749485700000|2025-06-09 16:15:00|190540|190490|190584.9|190534.9|190627.6|190577.6|190519.8|190469.8|222
1749486000000|2025-06-09 16:20:00|190576.1|190526.1|190575.5|190525.5|190612.3|190562.3|190558.9|190508.9|151
1749486300000|2025-06-09 16:25:00|190577.2|190527.2|190560.7|190510.7|190584.1|190534.1|190544.2|190494.2|171
1749486600000|2025-06-09 16:30:00|190560.2|190510.2|190571|190521|190591.5|190541.5|190553.4|190503.4|70
1749486900000|2025-06-09 16:35:00|190573.1|190523.1|190583.9|190533.9|190593.2|190543.2|190541.1|190491.1|110
1749487200000|2025-06-09 16:40:00|190583.4|190533.4|190586.6|190536.6|190591.8|190541.8|190556.3|190506.3|84
1749487500000|2025-06-09 16:45:00|190585.1|190535.1|190587.9|190537.9|190593.8|190543.8|190550.6|190500.6|151
1749487800000|2025-06-09 16:50:00|190585.9|190535.9|190516.6|190466.6|190588.3|190538.3|190516.6|190466.6|155
1749488100000|2025-06-09 16:55:00|190515.4|190465.4|190520|190470|190529.1|190479.1|190511.6|190461.6|289
1749488400000|2025-06-09 17:00:00|190519.9|190469.9|190523|190473|190556|190506|190518|190468|79
1749488700000|2025-06-09 17:05:00|190524.1|190474.1|190509.4|190459.4|190545|190474.1|190505.9|190455|70
1749489000000|2025-06-09 17:10:00|190510.8|190460.8|190525.9|190475.9|190539.8|190489.8|190509.2|190459.2|207
1749489300000|2025-06-09 17:15:00|190529|190479|190523.6|190473.6|190532.4|190482.4|190517.2|190467.2|119
1749489600000|2025-06-09 17:20:00|190524.5|190474.5|190525.9|190475.9|190542.6|190479.1|190515.1|190452.3|47
1749489900000|2025-06-09 17:25:00|190521.2|190471.2|190404.5|190354.5|190525.6|190475.6|190392.7|190342.7|130
1749490200000|2025-06-09 17:30:00|190402.5|190352.5|190417.6|190367.6|190433.3|190383.3|190383.3|190325|169
1749490500000|2025-06-09 17:35:00|190416.5|190366.5|190377.2|190327.2|190417.9|190367.9|190370.4|190320.4|132
1749490800000|2025-06-09 17:40:00|190377.9|190327.9|190413.1|190363.1|190413.1|190363.1|190346|190296|95
1749491100000|2025-06-09 17:45:00|190411.2|190361.2|190388.2|190338.2|190434.4|190384.4|190380.6|190330.6|204
1749491400000|2025-06-09 17:50:00|190387.4|190337.4|190400.9|190350.9|190425.6|190375.6|190386.2|190336.2|117
1749491700000|2025-06-09 17:55:00|190401.9|190351.9|190392.1|190342.1|190421|190371|190379.5|190329.5|135
1749492000000|2025-06-09 18:00:00|190391.2|190341.2|190355.4|190305.4|190413.1|190363.1|190333.5|190283.5|108
1749492300000|2025-06-09 18:05:00|190354.2|190304.2|190381.5|190331.5|190391.3|190341.3|190354.2|190304.2|170
1749492600000|2025-06-09 18:10:00|190378.2|190328.2|190391.8|190341.8|190417.1|190348.7|190378.2|190315.7|173
1749492900000|2025-06-09 18:15:00|190393.5|190343.5|190412.2|190362.2|190462.9|190398.3|190386.4|190333.4|260
1749493200000|2025-06-09 18:20:00|190413.2|190363.2|190414|190364|190420.8|190370.8|190374.2|190324.2|256
1749493500000|2025-06-09 18:25:00|190413.2|190363.2|190346.6|190296.6|190435|190363.2|190337.4|190275|81
1749493800000|2025-06-09 18:30:00|190343.9|190293.9|190347.4|190297.4|190352.6|190302.6|190294|190244|154
1749494100000|2025-06-09 18:35:00|190346.5|190296.5|190335.5|190285.5|190347.1|190297.1|190306.3|190256.3|137
1749494400000|2025-06-09 18:40:00|190335.4|190285.4|190346.4|190296.4|190368.7|190318.7|190335.4|190285.4|142
1749494700000|2025-06-09 18:45:00|190350.6|190300.6|190348.6|190298.6|190350.6|190300.6|190335.1|190285.1|49
1749495000000|2025-06-09 18:50:00|190347.2|190297.2|190364.5|190314.5|190404.5|190354.5|190343.3|190293.3|159
1749495300000|2025-06-09 18:55:00|190366.5|190316.5|190354.1|190304.1|190371.1|190321.1|190325.3|190275.3|204
1749495600000|2025-06-09 19:00:00|190350|190300|190386|190336|190402.6|190352.6|190343.1|190293.1|163
1749495900000|2025-06-09 19:05:00|190385.3|190335.3|190408.8|190358.8|190416.7|190366.7|190366.6|190316.6|133
1749496200000|2025-06-09 19:10:00|190405.2|190355.2|190417.7|190367.7|190428.7|190378.7|190398.1|190348.1|174
1749496500000|2025-06-09 19:15:00|190419|190369|190496.3|190446.3|190498.3|190448.3|190412.6|190362.6|173
1749496800000|2025-06-09 19:20:00|190497.5|190447.5|190499.4|190449.4|190503.7|190453.7|190442.4|190392.4|112
1749497100000|2025-06-09 19:25:00|190498.4|190448.4|190485.4|190435.4|190523.9|190468.1|190469.2|190419.2|155
1749497400000|2025-06-09 19:30:00|190487.6|190437.6|190457.2|190407.2|190496.6|190446.6|190457.2|190407.2|164
1749497700000|2025-06-09 19:35:00|190458.6|190408.6|190385.8|190335.8|190458.6|190408.6|190373.3|190323.3|96
1749498000000|2025-06-09 19:40:00|190386.9|190336.9|190375.6|190325.6|190412.7|190362.7|190368.8|190318.8|116
1749498300000|2025-06-09 19:45:00|190376.6|190326.6|190423|190373|190434.2|190384.2|190373.5|190323.5|92
1749498600000|2025-06-09 19:50:00|190420.8|190370.8|190450.9|190400.9|190469.4|190406.1|190409.6|190354.1|198
1749498900000|2025-06-09 19:55:00|190434.7|190384.7|190459.7|190409.7|190459.7|190409.7|190430.8|190380.8|167
1749499200000|2025-06-09 20:00:00|190454.9|190404.9|190485.4|190435.4|190506.1|190456.1|190450.6|190400.6|215
1749499500000|2025-06-09 20:05:00|190485.7|190435.7|190496|190406|190502.2|190443|190467.5|190402.2|172
1749499800000|2025-06-09 20:10:00|190479.9|190429.9|190486.3|190436.3|190513.8|190463.8|190457.9|190407.9|93
1749500100000|2025-06-09 20:15:00|190488.1|190438.1|190446.4|190396.4|190490.9|190440.9|190446.4|190396.4|52
1749500400000|2025-06-09 20:20:00|190447.6|190397.6|190448.5|190398.5|190473.8|190415.3|190446.9|190383.8|164
1749500700000|2025-06-09 20:25:00|190449.8|190399.8|190486.3|190436.3|190492.3|190442.3|190447.8|190397.8|51
1749501000000|2025-06-09 20:30:00|190485.8|190435.8|190484.7|190434.7|190489|190439|190483|190433|50
1749501300000|2025-06-09 20:35:00|190482.9|190432.9|190454.2|190404.2|190487.4|190437.4|190451.2|190401.2|124
1749501600000|2025-06-09 20:40:00|190453.4|190403.4|190452.4|190402.4|190454.7|190404.7|190451.6|190401.6|96
1749501900000|2025-06-09 20:45:00|190451|190401|190484.5|190434.5|190486|190436|190445.8|190395.8|44
1749502200000|2025-06-09 20:50:00|190486.3|190436.3|190515|190425|190529.1|190439.4|190486.1|190401|32
1749502500000|2025-06-09 20:55:00|190510|190420|190477.1|190387.1|190521.6|190431.6|190474|190384|132
1749502800000|2025-06-09 21:00:00|190475.6|190385.6|190605|190295|190605|190387.1|190475.6|190295|10
1749503100000|2025-06-09 21:05:00|190565|190255|190548.4|190271.6|190565|190271.6|190548.4|190255|5
1749503400000|2025-06-09 21:10:00|190548.3|190271.7|190565|190255|190565|190272|190548|190255|5
1749503700000|2025-06-09 21:15:00|190516.3|190303.7|190545|190280|190545|190303.7|190516.3|190280|3
1749504000000|2025-06-09 21:20:00|190558|190272|190557.1|190264.5|190558|190280|190545|190258|4
1749504300000|2025-06-09 21:25:00|190531.9|190288.1|190531.9|190288.1|190531.9|190288.1|190531.9|190288.1|1
1749504600000|2025-06-09 21:30:00|190530|190220|190536|190226|190536|190226|190530|190220|4
1749504900000|2025-06-09 21:35:00|190533.7|190223.7|190534.9|190224.9|190534.9|190224.9|190530|190220|3
1749505200000|2025-06-09 21:40:00|190533.2|190223.2|190534.7|190224.7|190534.7|190224.7|190533.2|190223.2|3
1749505500000|2025-06-09 21:45:00|190530|190220|190530|190220|190530|190220|190530|190220|1
1749505800000|2025-06-09 21:50:00|190512.2|190237.8|190539|190229|190539|190237.8|190512.2|190220|4
1749506100000|2025-06-09 21:55:00|190534.9|190224.9|190530|190220|190536.6|190226.6|190530|190220|3
1749506400000|2025-06-09 22:00:00|190529.3|190219.3|190490|190299|190529.3|190311|190485|190219.3|37
1749506700000|2025-06-09 22:05:00|190489.7|190299.4|190448.2|190358.2|190489.7|190358.2|190440.7|190299.4|22
1749507000000|2025-06-09 22:10:00|190445.1|190355.1|190403.9|190313.9|190482.1|190357|190397.5|190270.6|22
1749507300000|2025-06-09 22:15:00|190402.1|190312.1|190416.6|190326.6|190425.1|190335.1|190402.1|190312.1|23
1749507600000|2025-06-09 22:20:00|190419.3|190329.3|190429.5|190339.5|190429.5|190339.5|190415.7|190325.7|19
1749507900000|2025-06-09 22:25:00|190423.4|190333.4|190438|190348|190449.5|190359.5|190423.4|190333.4|33
1749508200000|2025-06-09 22:30:00|190440.2|190350.2|190438.1|190348.1|190448.9|190358.9|190423.5|190333.5|79
1749508500000|2025-06-09 22:35:00|190438.3|190348.3|190432.6|190342.6|190439.5|190349.5|190432.6|190342.6|32
1749508800000|2025-06-09 22:40:00|190429.9|190339.9|190435|190345|190465.1|190362.6|190429.5|190298.6|48
1749509100000|2025-06-09 22:45:00|190438.1|190348.1|190450.6|190360.6|190450.9|190360.9|190433.7|190343.7|31
1749509400000|2025-06-09 22:50:00|190450.4|190360.4|190430|190340|190504.5|190363.7|190430|190284.6|20
1749509700000|2025-06-09 22:55:00|190434.2|190344.2|190540.5|190450.5|190558.3|190470|190430|190340|66
1749510000000|2025-06-09 23:00:00|190542.3|190452.3|190565|190475|190565|190475|190490.2|190400.2|32
1749510300000|2025-06-09 23:05:00|190540|190490|190558.8|190468.8|190564.4|190490|190536.5|190446.5|31
1749510600000|2025-06-09 23:10:00|190542.2|190452.2|190559.6|190469.6|190560.7|190490|190534.7|190448.7|31
1749510900000|2025-06-09 23:15:00|190540|190490|190539|190449|190559.6|190490|190518.1|190447.2|39
1749511200000|2025-06-09 23:20:00|190541.5|190451.5|190520|190470|190545|190470|190520|190439.8|16
1749511500000|2025-06-09 23:25:00|190519.5|190469.5|190538.5|190448.5|190541|190470|190503.3|190413.3|29
1749511800000|2025-06-09 23:30:00|190520|190470|190530.6|190440.6|190537.2|190470|190512.2|190426.5|27
1749512100000|2025-06-09 23:35:00|190535|190445|190533.3|190443.3|190535|190445|190516.8|190426.8|16
1749512400000|2025-06-09 23:40:00|190531.6|190441.6|190563.1|190473.1|190563.1|190473.1|190486.9|190396.9|44
1749512700000|2025-06-09 23:45:00|190558.5|190468.5|190534|190484|190565|190490|190487.8|190397.8|72
1749513000000|2025-06-09 23:50:00|190558.5|190468.5|190535|190485|190558.5|190485.5|190531.5|190445.4|45
1749513300000|2025-06-09 23:55:00|190535.8|190485.8|190565|190475|190565.5|190493|190531.2|190468.3|19
1749513600000|2025-06-10 00:00:00|190560|190470|190572.6|190482.6|190578.3|190488.3|190556.8|190466.8|59
1749513900000|2025-06-10 00:05:00|190574.6|190484.6|190570|190480|190576.9|190486.9|190568.6|190478.6|61
1749514200000|2025-06-10 00:10:00|190571.5|190481.5|190569.4|190479.4|190576.3|190486.3|190567.1|190477.1|88
1749514500000|2025-06-10 00:15:00|190571.5|190481.5|190567.3|190477.3|190571.5|190481.5|190566.9|190476.9|48
1749514800000|2025-06-10 00:20:00|190567.8|190477.8|190540.3|190490.3|190570.4|190490.3|190517.1|190467.1|37
1749515100000|2025-06-10 00:25:00|190540|190490|190564.9|190474.9|190575.4|190496.3|190540|190474|28
1749515400000|2025-06-10 00:30:00|190536|190486|190563.8|190473.8|190567.7|190493.5|190527.6|190450.6|37
1749515700000|2025-06-10 00:35:00|190556.5|190466.5|190585.1|190495.1|190599.5|190509.5|190550.4|190465|161
1749516000000|2025-06-10 00:40:00|190582|190492|190576.4|190486.4|190589.9|190499.9|190572.5|190482.5|91
1749516300000|2025-06-10 00:45:00|190577.2|190487.2|190580.4|190490.4|190586.7|190496.7|190533.9|190475.2|79
1749516600000|2025-06-10 00:50:00|190580.5|190490.5|190578.4|190488.4|190582|190492|190565.7|190475.7|158
1749516900000|2025-06-10 00:55:00|190578.2|190488.2|190537.8|190487.8|190585.2|190495.2|190526|190472.2|140
1749517200000|2025-06-10 01:00:00|190540|190490|190532.7|190482.7|190553.2|190503.2|190519.4|190469.4|102
1749517500000|2025-06-10 01:05:00|190533.2|190483.2|190514.1|190464.1|190533.2|190483.2|190502.1|190430.9|45
1749517800000|2025-06-10 01:10:00|190519.2|190469.2|190553.1|190463.1|190557.5|190476.1|190511.4|190453.9|69
1749518100000|2025-06-10 01:15:00|190546.3|190456.3|190547.2|190457.2|190557.5|190467.5|190545|190455|61
1749518400000|2025-06-10 01:20:00|190545.5|190455.5|190520|190470|190557|190471.7|190510|190435.8|70
1749518700000|2025-06-10 01:25:00|190513.4|190463.4|190540.7|190450.7|190563.6|190473.6|190512.6|190447.8|110
1749519000000|2025-06-10 01:30:00|190542.7|190452.7|190563|190473|190576.4|190486.4|190537.2|190447.2|118
1749519300000|2025-06-10 01:35:00|190568.7|190478.7|190620|190530|190623.1|190548.5|190563|190473|162
1749519600000|2025-06-10 01:40:00|190619|190529|190628|190538|190628.8|190538.8|190564.8|190478.9|198
1749519900000|2025-06-10 01:45:00|190622.7|190532.7|190631.1|190541.1|190634|190544|190609.4|190519.4|83
1749520200000|2025-06-10 01:50:00|190636.7|190546.7|190669.3|190579.3|190688.1|190605.8|190631.5|190541.5|200
1749520500000|2025-06-10 01:55:00|190667.6|190577.6|190685.6|190595.6|190689.5|190599.5|190633.1|190543.1|257
1749520800000|2025-06-10 02:00:00|190695|190605|190692.3|190602.3|190696|190606|190675.3|190585.3|179
1749521100000|2025-06-10 02:05:00|190692|190602|190695.8|190605.8|190727.4|190645.1|190686.6|190596.6|125
1749521400000|2025-06-10 02:10:00|190697.5|190607.5|190692.9|190602.9|190715.8|190625.8|190679.4|190589.4|185
1749521700000|2025-06-10 02:15:00|190696.7|190606.7|190685|190595|190710.6|190620.6|190673.1|190583.1|125
1749522000000|2025-06-10 02:20:00|190681|190591|190673.2|190583.2|190688.5|190598.5|190668|190578|92
1749522300000|2025-06-10 02:25:00|190673.8|190583.8|190685.7|190595.7|190691.4|190601.4|190672.7|190582.7|96
1749522600000|2025-06-10 02:30:00|190685|190595|190674.5|190584.5|190700.2|190610.2|190671|190581|87
1749522900000|2025-06-10 02:35:00|190673.8|190583.8|190673.3|190583.3|190696.2|190606.2|190670.5|190580.5|76
1749523200000|2025-06-10 02:40:00|190675.8|190585.8|190679|190589|190684.3|190594.3|190663.6|190573.6|104
1749523500000|2025-06-10 02:45:00|190684|190594|190661.6|190571.6|190685|190595|190660.7|190570.7|122
1749523800000|2025-06-10 02:50:00|190665|190575|190640|190590|190665|190591.5|190635.2|190567.2|49
1749524100000|2025-06-10 02:55:00|190665|190575|190645.5|190555.5|190665|190590|190612.4|190541|137
1749524400000|2025-06-10 03:00:00|190646.5|190556.5|190649.5|190559.5|190653.6|190563.6|190637.1|190547.1|117
1749524700000|2025-06-10 03:05:00|190648.9|190558.9|190647.5|190557.5|190656.7|190580.6|190628.5|190544.5|96
1749525000000|2025-06-10 03:10:00|190648.9|190558.9|190657.9|190567.9|190692.9|190602.9|190647.4|190557.4|108
1749525300000|2025-06-10 03:15:00|190660.9|190570.9|190666.7|190576.7|190673.4|190583.4|190656.2|190566.2|97
1749525600000|2025-06-10 03:20:00|190669.3|190579.3|190669.2|190579.2|190686.7|190596.7|190664|190574|129
1749525900000|2025-06-10 03:25:00|190666.1|190576.1|190623.4|190533.4|190668.8|190578.8|190616.8|190526.8|69
1749526200000|2025-06-10 03:30:00|190622.9|190532.9|190647.2|190557.2|190654.9|190564.9|190606.7|190516.7|180
1749526500000|2025-06-10 03:35:00|190646.8|190556.8|190645.7|190555.7|190655.7|190565.7|190634.5|190544.5|158
1749526800000|2025-06-10 03:40:00|190648.1|190558.1|190636.1|190546.1|190655.5|190565.5|190631.1|190541.1|106
1749527100000|2025-06-10 03:45:00|190627.3|190537.3|190634.9|190544.9|190638.4|190548.4|190612|190522|141
1749527400000|2025-06-10 03:50:00|190638.6|190548.6|190614.5|190524.5|190639.7|190549.7|190613.5|190523.5|67
1749527700000|2025-06-10 03:55:00|190618.7|190528.7|190602.6|190512.6|190618.7|190528.7|190593|190503|78
1749528000000|2025-06-10 04:00:00|190602|190512|190615.1|190525.1|190631.3|190546.4|190592|190502|69
1749528300000|2025-06-10 04:05:00|190614.9|190524.9|190624.8|190534.8|190631.8|190541.8|190611.8|190521.8|100
1749528600000|2025-06-10 04:10:00|190624.3|190534.3|190639.8|190549.8|190641.4|190551.4|190614.4|190524.4|127
1749528900000|2025-06-10 04:15:00|190638|190548|190646.1|190556.1|190654|190564|190634.6|190544.6|52
1749529200000|2025-06-10 04:20:00|190644.9|190554.9|190660.3|190570.3|190661.4|190571.4|190639.1|190549.1|91
1749529500000|2025-06-10 04:25:00|190651.6|190561.6|190685.9|190595.9|190691.9|190601.9|190651.6|190561.6|131
1749529800000|2025-06-10 04:30:00|190680.2|190590.2|190685|190595|190692.7|190602.7|190675.5|190585.5|41
1749530100000|2025-06-10 04:35:00|190686|190596|190677.8|190587.8|190687.9|190597.9|190666.8|190576.8|71
1749530400000|2025-06-10 04:40:00|190679.5|190589.5|190673.5|190583.5|190684.8|190594.8|190667.8|190577.8|75
1749530700000|2025-06-10 04:45:00|190675.6|190585.6|190661.5|190571.5|190678.4|190588.4|190661.5|190571.5|44
1749531000000|2025-06-10 04:50:00|190668.6|190578.6|190654.4|190564.4|190668.6|190578.6|190650.3|190560.3|64
1749531300000|2025-06-10 04:55:00|190656.7|190566.7|190675.8|190585.8|190686|190596|190654.4|190564.4|67
1749531600000|2025-06-10 05:00:00|190674.9|190584.9|190648|190558|190674.9|190584.9|190642.4|190552.4|86
1749531900000|2025-06-10 05:05:00|190648.8|190558.8|190649.1|190559.1|190662.2|190572.2|190642.5|190552.5|167
1749532200000|2025-06-10 05:10:00|190647.1|190557.1|190654.5|190564.5|190666.7|190576.7|190646.1|190556.1|69
1749532500000|2025-06-10 05:15:00|190655.8|190565.8|190678|190588|190690.9|190600.9|190648|190558|115
1749532800000|2025-06-10 05:20:00|190682.3|190592.3|190689.4|190599.4|190698.6|190608.6|190672.8|190582.8|302
1749533100000|2025-06-10 05:25:00|190687.3|190597.3|190728.1|190638.1|190742.7|190652.7|190676.3|190595.7|181
1749533400000|2025-06-10 05:30:00|190726.3|190636.3|190723.3|190633.3|190803.6|190713.6|190718.6|190628.6|250
1749533700000|2025-06-10 05:35:00|190724.6|190634.6|190688.3|190598.3|190749.2|190659.2|190688.3|190598.3|193
1749534000000|2025-06-10 05:40:00|190691.3|190601.3|190758.1|190668.1|190769.4|190679.4|190687.4|190597.4|264
1749534300000|2025-06-10 05:45:00|190758.4|190668.4|190803.8|190713.8|190841.9|190791.9|190756.1|190666.1|182
1749534600000|2025-06-10 05:50:00|190802|190712|190755.7|190665.7|190831|190741|190752.6|190662.6|234
1749534900000|2025-06-10 05:55:00|190759|190669|190816.2|190726.2|190822.5|190732.5|190749|190659|157
1749535200000|2025-06-10 06:00:00|190818.2|190728.2|190846|190756|190921.1|190831.1|190818.2|190728.2|356
1749535500000|2025-06-10 06:05:00|190842.2|190752.2|190802.3|190712.3|190846.6|190756.6|190787.5|190697.5|242
1749535800000|2025-06-10 06:10:00|190800.3|190710.3|190877.8|190787.8|190883.8|190793.8|190790.8|190700.8|225
1749536100000|2025-06-10 06:15:00|190866.1|190776.1|190766.2|190676.2|190869.2|190779.2|190761.3|190671.3|269
1749536400000|2025-06-10 06:20:00|190765|190675|190740.4|190650.4|190789.9|190699.9|190719.7|190637|279
1749536700000|2025-06-10 06:25:00|190738.7|190648.7|190767.3|190677.3|190790.5|190700.5|190718.7|190628.7|253
1749537000000|2025-06-10 06:30:00|190769.9|190679.9|190759.9|190669.9|190770.9|190680.9|190745.1|190655.1|340
1749537300000|2025-06-10 06:35:00|190758.7|190668.7|190726.6|190636.6|190763.5|190673.5|190716.6|190626.6|190
1749537600000|2025-06-10 06:40:00|190720.8|190630.8|190692.7|190602.7|190729.4|190639.4|190671.9|190593.6|142
1749537900000|2025-06-10 06:45:00|190695.2|190605.2|190768.9|190678.9|190768.9|190678.9|190670.9|190596.8|280
1749538200000|2025-06-10 06:50:00|190767.6|190677.6|190743.5|190653.5|190776.1|190686.1|190743|190653|126
1749538500000|2025-06-10 06:55:00|190744.5|190654.5|190730|190640|190752.2|190662.2|190712.5|190622.5|213
1749538800000|2025-06-10 07:00:00|190726.7|190636.7|190717.9|190627.9|190728.2|190638.2|190669.5|190579.5|293
1749539100000|2025-06-10 07:05:00|190722.4|190632.4|190804.1|190714.1|190833.4|190743.4|190708.2|190618.2|238
1749539400000|2025-06-10 07:10:00|190806.6|190716.6|190877.7|190787.7|190889.6|190823.7|190793|190703|214
1749539700000|2025-06-10 07:15:00|190874.8|190784.8|190866|190816|190945.1|190884.4|190860.2|190783.1|226
1749540000000|2025-06-10 07:20:00|190868.4|190818.4|190912|190862|190942.7|190872.6|190865.6|190815.6|188
1749540300000|2025-06-10 07:25:00|190915.1|190865.1|191003|190953|191025.3|190961.8|190911.7|190841.2|72
1749540600000|2025-06-10 07:30:00|190997.9|190947.9|190940.3|190850.3|191013.1|190947.9|190934.8|190844.8|232
1749540900000|2025-06-10 07:35:00|190937.3|190847.3|190909|190819|190973|190883|190871.5|190802.6|264
1749541200000|2025-06-10 07:40:00|190906.9|190816.9|190848.7|190758.7|190909|190819|190810.2|190739.2|327
1749541500000|2025-06-10 07:45:00|190854.9|190764.9|190846|190796|190918.7|190849|190845.9|190761.4|206
1749541800000|2025-06-10 07:50:00|190846.7|190796.7|190816.9|190726.9|190907.1|190833.3|190816.9|190726.9|216
1749542100000|2025-06-10 07:55:00|190815.6|190725.6|190792.6|190742.6|190826.5|190745.6|190775.5|190685.5|167
1749542400000|2025-06-10 08:00:00|190807.9|190717.9|190772.7|190682.7|190812.6|190739|190754.7|190677|278
1749542700000|2025-06-10 08:05:00|190767.8|190677.8|190702.9|190612.9|190767.8|190677.8|190698.5|190608.5|212
1749543000000|2025-06-10 08:10:00|190700.8|190610.8|190723.4|190673.4|190733.3|190683.3|190647.2|190581.3|212
1749543300000|2025-06-10 08:15:00|190725.5|190675.5|190735.1|190645.1|190735.1|190676.8|190689.8|190609.5|294
1749543600000|2025-06-10 08:20:00|190730|190640|190697.5|190607.5|190736.4|190668.8|190686.3|190601.7|150
1749543900000|2025-06-10 08:25:00|190700.2|190610.2|190666.3|190616.3|190703.5|190626.9|190647.2|190577.5|281
1749544200000|2025-06-10 08:30:00|190665.3|190615.3|190635.7|190585.7|190665.8|190615.8|190611.1|190541.1|207
1749544500000|2025-06-10 08:35:00|190633.1|190583.1|190668.6|190618.6|190681.6|190631.6|190614.9|190564.9|161
1749544800000|2025-06-10 08:40:00|190667.7|190617.7|190688.5|190638.5|190708.6|190643.1|190667.7|190602.3|123
1749545100000|2025-06-10 08:45:00|190686.3|190636.3|190611.4|190521.4|190708.3|190639.3|190569.7|190505.9|270
1749545400000|2025-06-10 08:50:00|190611.3|190521.3|190612.6|190522.6|190616.1|190533.9|190583.9|190500.4|511
1749545700000|2025-06-10 08:55:00|190612.8|190522.8|190569.8|190479.8|190613.4|190535.1|190555.8|190477.4|233
1749546000000|2025-06-10 09:00:00|190567.6|190477.6|190536.3|190486.3|190567.6|190506.5|190520.7|190470.7|148
1749546300000|2025-06-10 09:05:00|190538.1|190488.1|190537.6|190487.6|190571.6|190515.9|190503.7|190453.5|156
1749546600000|2025-06-10 09:10:00|190535.6|190485.6|190453|190363|190545.5|190488.5|190435.1|190353.6|134
1749546900000|2025-06-10 09:15:00|190451.7|190361.7|190450.1|190360.1|190505.8|190415.8|190423.4|190354.6|223
1749547200000|2025-06-10 09:20:00|190448.3|190358.3|190481.1|190391.1|190492.7|190415.7|190411.5|190355.6|274
1749547500000|2025-06-10 09:25:00|190478.3|190388.3|190550.1|190460.1|190570.2|190480.2|190477.5|190387.5|207
1749547800000|2025-06-10 09:30:00|190551.9|190461.9|190561.5|190471.5|190565|190475|190535.6|190445.6|408
1749548100000|2025-06-10 09:35:00|190559.2|190469.2|190503|190413|190560.1|190470.1|190498.1|190408.1|374
1749548400000|2025-06-10 09:40:00|190502|190412|190565.7|190475.7|190565.9|190475.9|190475.2|190388.5|253
1749548700000|2025-06-10 09:45:00|190563.5|190473.5|190558.1|190468.1|190565.6|190475.6|190546.4|190456.4|235
1749549000000|2025-06-10 09:50:00|190552|190462|190526.5|190436.5|190605.8|190532.9|190493|190422.8|301
1749549300000|2025-06-10 09:55:00|190525.4|190435.4|190441.9|190351.9|190528.3|190438.3|190423.8|190333.8|234
1749549600000|2025-06-10 10:00:00|190441.1|190351.1|190481.7|190391.7|190512.2|190449.7|190420.1|190340.6|266
1749549900000|2025-06-10 10:05:00|190479.2|190389.2|190512.4|190462.4|190536.7|190486.7|190444.4|190354.4|141
1749550200000|2025-06-10 10:10:00|190510|190460|190448.7|190358.7|190533.4|190483.4|190421.6|190354|202
1749550500000|2025-06-10 10:15:00|190450.9|190360.9|190450.3|190400.3|190474.4|190408.6|190441|190356|121
1749550800000|2025-06-10 10:20:00|190470|190380|190426.8|190336.8|190470.1|190380.1|190413.9|190329.4|181
1749551100000|2025-06-10 10:25:00|190427.7|190337.7|190408.3|190318.3|190433|190351.1|190355.9|190294.6|203
1749551400000|2025-06-10 10:30:00|190408.1|190318.1|190471.6|190421.6|190500.7|190431.7|190390|190313.2|318
1749551700000|2025-06-10 10:35:00|190475.4|190425.4|190504.2|190454.2|190559.7|190497.3|190470|190398.4|241
1749552000000|2025-06-10 10:40:00|190504.7|190454.7|190435.9|190385.9|190529.9|190464.2|190432.4|190365.2|488
1749552300000|2025-06-10 10:45:00|190433.8|190383.8|190434.8|190384.8|190455.5|190396|190400.2|190341.1|332
1749552600000|2025-06-10 10:50:00|190431.7|190381.7|190530.1|190440.1|190550.7|190470.2|190431.7|190356|195
1749552900000|2025-06-10 10:55:00|190532.6|190442.6|190503.8|190453.8|190532.6|190474.3|190470.1|190397.8|384
1749553200000|2025-06-10 11:00:00|190505.3|190455.3|190473.2|190423.2|190520|190470|190458.6|190408.6|287
1749553500000|2025-06-10 11:05:00|190472|190422|190426.8|190376.8|190474.2|190424.2|190423.6|190373.6|260
1749553800000|2025-06-10 11:10:00|190429.5|190379.5|190361.5|190311.5|190436.4|190386.4|190361.5|190311.5|226
1749554100000|2025-06-10 11:15:00|190362.7|190312.7|190406.9|190356.9|190433|190383|190337.4|190287.4|515
1749554400000|2025-06-10 11:20:00|190408.1|190358.1|190407.6|190357.6|190428.3|190378.3|190390.1|190329|250
1749554700000|2025-06-10 11:25:00|190406.8|190356.8|190431.5|190381.5|190471.5|190421.5|190406.8|190356.8|267
1749555000000|2025-06-10 11:30:00|190430.7|190380.7|190428.8|190378.8|190443.8|190393.8|190384.6|190318.6|193
1749555300000|2025-06-10 11:35:00|190450|190360|190500.1|190450.1|190527.5|190477.5|190424.3|190360|200
1749555600000|2025-06-10 11:40:00|190488.4|190438.4|190447.9|190397.9|190517|190444.4|190436.3|190386.3|171
1749555900000|2025-06-10 11:45:00|190468|190378|190479.3|190429.3|190488.5|190434.7|190437.1|190378|228
1749556200000|2025-06-10 11:50:00|190477.8|190427.8|190447.6|190397.6|190490.7|190432.2|190439.6|190378.3|320
1749556500000|2025-06-10 11:55:00|190443.8|190393.8|190499.3|190409.3|190522.9|190454|190425.5|190375.5|334
1749556800000|2025-06-10 12:00:00|190502.3|190412.3|190367.8|190317.8|190502.3|190412.3|190357.8|190298.6|412
1749557100000|2025-06-10 12:05:00|190365.9|190315.9|190388.8|190338.8|190396.5|190346.5|190358.6|190308.6|217
1749557400000|2025-06-10 12:10:00|190389.7|190339.7|190488.1|190398.1|190490.1|190421.5|190379.1|190310.6|367
1749557700000|2025-06-10 12:15:00|190486.1|190396.1|190452.5|190362.5|190495.5|190419.7|190428.7|190359.6|327
1749558000000|2025-06-10 12:20:00|190396.9|190346.9|190440.4|190390.4|190441.2|190391.2|190381.3|190322.3|289
1749558300000|2025-06-10 12:25:00|190442.7|190392.7|190462.3|190412.3|190464.6|190414.6|190431.7|190381.7|297
1749558600000|2025-06-10 12:30:00|190462.1|190412.1|190468|190418|190475.8|190425.8|190426.1|190376.1|239
1749558900000|2025-06-10 12:35:00|190469.1|190419.1|190512.5|190462.5|190535.9|190485.9|190466.6|190416.6|220
1749559200000|2025-06-10 12:40:00|190511.6|190461.6|190486.8|190436.8|190520.4|190470.4|190465.4|190415.4|205
1749559500000|2025-06-10 12:45:00|190487.6|190437.6|190469.4|190419.4|190491.8|190441.8|190452.4|190402.4|232
1749559800000|2025-06-10 12:50:00|190466.2|190416.2|190568.9|190518.9|190653|190603|190443.4|190393.4|299
1749560100000|2025-06-10 12:55:00|190567.9|190517.9|190667.6|190617.6|190667.6|190617.6|190567.9|190517.9|331
1749560400000|2025-06-10 13:00:00|190668.3|190618.3|190476.2|190426.2|190673.2|190623.2|190472.7|190422.7|405
1749560700000|2025-06-10 13:05:00|190484|190434|190571.5|190521.5|190575.1|190525.1|190475.6|190425.6|272
1749561000000|2025-06-10 13:10:00|190572.1|190522.1|190613.3|190563.3|190640.5|190590.5|190563.6|190513.6|235
1749561300000|2025-06-10 13:15:00|190610.1|190560.1|190604.8|190554.8|190613.5|190563.5|190578|190528|154
1749561600000|2025-06-10 13:20:00|190603.4|190553.4|190502.5|190452.5|190608|190558|190493|190443|162
1749561900000|2025-06-10 13:25:00|190503.9|190453.9|190438.8|190388.8|190537.1|190487.1|190435|190385|170
1749562200000|2025-06-10 13:30:00|190439.1|190389.1|190402.2|190352.2|190475.6|190425.6|190397.8|190347.8|176
1749562500000|2025-06-10 13:35:00|190400.7|190350.7|190474.8|190424.8|190491.5|190441.5|190400.7|190350.7|221
1749562800000|2025-06-10 13:40:00|190474.4|190424.4|190400.1|190350.1|190474.4|190424.4|190389.3|190339.3|183
1749563100000|2025-06-10 13:45:00|190401.6|190351.6|190408.1|190358.1|190420.9|190370.9|190363.9|190313.9|122
1749563400000|2025-06-10 13:50:00|190406.4|190356.4|190388.4|190338.4|190439.1|190389.1|190387.4|190337.4|120
1749563700000|2025-06-10 13:55:00|190390|190340|190357.2|190307.2|190394|190344|190354.5|190304.5|143
1749564000000|2025-06-10 14:00:00|190358.8|190308.8|190398.2|190348.2|190402.8|190352.8|190330.6|190280.6|218
1749564300000|2025-06-10 14:05:00|190398.4|190348.4|190418.5|190368.5|190428.7|190378.7|190356.2|190306.2|254
1749564600000|2025-06-10 14:10:00|190435.4|190385.4|190428|190378|190437|190387|190389.5|190339.5|248
1749564900000|2025-06-10 14:15:00|190429.6|190379.6|190510.3|190460.3|190511.1|190461.1|190427|190377|198
1749565200000|2025-06-10 14:20:00|190518.2|190468.2|190468.2|190418.2|190520.1|190470.1|190460.8|190410.8|225
1749565500000|2025-06-10 14:25:00|190471.2|190421.2|190540.3|190490.3|190546.9|190496.9|190427.2|190377.2|274
1749565800000|2025-06-10 14:30:00|190537.6|190487.6|190552.3|190502.3|190561|190511|190516.9|190466.9|193
1749566100000|2025-06-10 14:35:00|190550.5|190500.5|190583.4|190533.4|190584.7|190534.7|190522|190472|114
1749566400000|2025-06-10 14:40:00|190579.5|190529.5|190515.8|190465.8|190581.6|190531.6|190513.8|190463.8|111
1749566700000|2025-06-10 14:45:00|190516.1|190466.1|190551.6|190501.6|190574|190524|190515.8|190465.8|158
1749567000000|2025-06-10 14:50:00|190546.1|190496.1|190475.4|190425.4|190559.3|190509.3|190461.5|190411.5|144
1749567300000|2025-06-10 14:55:00|190476.4|190426.4|190548.3|190498.3|190559.7|190509.7|190469.9|190419.9|404
1749567600000|2025-06-10 15:00:00|190550.8|190500.8|190508.2|190458.2|190564.7|190514.7|190501.9|190451.9|285
1749567900000|2025-06-10 15:05:00|190517.2|190467.2|190498.6|190448.6|190524.7|190474.7|190474.9|190424.9|108
1749568200000|2025-06-10 15:10:00|190499.2|190449.2|190429.1|190379.1|190499.5|190449.5|190427.6|190377.6|161
1749568500000|2025-06-10 15:15:00|190432.1|190382.1|190500.7|190450.7|190500.7|190450.7|190431.9|190381.9|114
1749568800000|2025-06-10 15:20:00|190503.2|190453.2|190505.1|190455.1|190525.7|190475.7|190484.1|190434.1|139
1749569100000|2025-06-10 15:25:00|190506.2|190456.2|190501.8|190451.8|190515.6|190465.6|190500.1|190450.1|145
1749569400000|2025-06-10 15:30:00|190502.5|190452.5|190572.9|190522.9|190581.4|190531.4|190494.5|190444.5|228
1749569700000|2025-06-10 15:35:00|190574.4|190524.4|190507.5|190457.5|190584.4|190534.4|190505.2|190455.2|146
1749570000000|2025-06-10 15:40:00|190507|190457|190476|190426|190513.7|190463.7|190464.2|190414.2|156
1749570300000|2025-06-10 15:45:00|190504.8|190454.8|190551.4|190501.4|190564.8|190509.7|190504.8|190454.8|203
1749570600000|2025-06-10 15:50:00|190549.5|190499.5|190571.5|190521.5|190583.8|190533.8|190549.4|190499.4|152
1749570900000|2025-06-10 15:55:00|190572.4|190522.4|190567.1|190517.1|190581.5|190531.5|190551.4|190501.4|257
1749571200000|2025-06-10 16:00:00|190562.3|190512.3|190558.5|190508.5|190571.4|190521.4|190550|190500|160
1749571500000|2025-06-10 16:05:00|190557.2|190507.2|190503.6|190453.6|190563.6|190513.6|190496.7|190446.7|151
1749571800000|2025-06-10 16:10:00|190501|190451|190497|190447|190528.8|190478.8|190493.2|190443.2|182
1749572100000|2025-06-10 16:15:00|190496.1|190446.1|190496.5|190446.5|190506.8|190456.8|190489.6|190439.6|154
1749572400000|2025-06-10 16:20:00|190497.2|190447.2|190503.7|190453.7|190555.5|190505.5|190495.6|190445.6|161
1749572700000|2025-06-10 16:25:00|190503.2|190453.2|190493|190443|190518.9|190468.9|190493|190443|104
1749573000000|2025-06-10 16:30:00|190491.9|190441.9|190512.4|190462.4|190538.2|190488.2|190488.6|190438.6|94
1749573300000|2025-06-10 16:35:00|190510.1|190460.1|190498.7|190448.7|190540.9|190490.9|190490.4|190425|149
1749573600000|2025-06-10 16:40:00|190500|190450|190513.6|190463.6|190546.1|190488|190470.9|190420.9|239
1749573900000|2025-06-10 16:45:00|190509.1|190459.1|190539|190489|190543.3|190493.3|190499.5|190449.5|205
1749574200000|2025-06-10 16:50:00|190536.9|190486.9|190535.7|190485.7|190551.7|190501.7|190515.3|190465.3|80
1749574500000|2025-06-10 16:55:00|190545.5|190495.5|190550.2|190500.2|190562|190512|190537.1|190487.1|341
1749574800000|2025-06-10 17:00:00|190551.3|190501.3|190527.5|190477.5|190585|190535|190506.3|190456.3|302
1749575100000|2025-06-10 17:05:00|190532.4|190482.4|190516|190466|190545|190495|190509.7|190459.7|138
1749575400000|2025-06-10 17:10:00|190514.9|190464.9|190622.7|190572.7|190638.4|190588.4|190505.7|190455.7|256
1749575700000|2025-06-10 17:15:00|190624.5|190574.5|190652.4|190602.4|190658.7|190608.7|190599.3|190549.3|174
1749576000000|2025-06-10 17:20:00|190659.5|190609.5|190619.2|190569.2|190659.5|190609.5|190619|190569|99
1749576300000|2025-06-10 17:25:00|190616.5|190566.5|190631.1|190581.1|190653.2|190603.2|190601.9|190551.9|169
1749576600000|2025-06-10 17:30:00|190632.5|190582.5|190629.4|190579.4|190685|190635|190629.4|190579.4|81
1749576900000|2025-06-10 17:35:00|190630|190580|190605|190555|190639.1|190589.1|190590.4|190540.4|144
1749577200000|2025-06-10 17:40:00|190603.7|190553.7|190601.6|190551.6|190644.1|190594.1|190585.1|190535.1|156
1749577500000|2025-06-10 17:45:00|190602.4|190552.4|190577.2|190527.2|190619|190569|190577.2|190527.2|162
1749577800000|2025-06-10 17:50:00|190574.3|190524.3|190568.8|190518.8|190597.6|190547.6|190555.6|190505.6|182
1749578100000|2025-06-10 17:55:00|190569.4|190519.4|190612.9|190562.9|190632.2|190582.2|190565.8|190515.8|222
1749578400000|2025-06-10 18:00:00|190615.9|190565.9|190647.4|190597.4|190659.2|190609.2|190612.8|190562.8|287
1749578700000|2025-06-10 18:05:00|190648.1|190598.1|190592.5|190542.5|190685.2|190635.2|190587.6|190537.6|239
1749579000000|2025-06-10 18:10:00|190594|190544|190652.1|190602.1|190657.1|190607.1|190590.1|190540.1|231
1749579300000|2025-06-10 18:15:00|190650.9|190600.9|190655.5|190605.5|190697.2|190647.2|190628.2|190578.2|234
1749579600000|2025-06-10 18:20:00|190654.1|190604.1|190728.3|190678.3|190746.4|190696.4|190654.1|190585.2|307
1749579900000|2025-06-10 18:25:00|190723.2|190673.2|190728.3|190678.3|190757.1|190707.1|190720.4|190670.4|240
1749580200000|2025-06-10 18:30:00|190727.3|190677.3|190751.2|190701.2|190758.6|190708.6|190717.1|190667.1|137
1749580500000|2025-06-10 18:35:00|190752.3|190702.3|190722.4|190672.4|190755.6|190705.6|190712.8|190662.8|88
1749580800000|2025-06-10 18:40:00|190721.5|190671.5|190714.4|190664.4|190731.1|190681.1|190708.7|190658.7|125
1749581100000|2025-06-10 18:45:00|190713.1|190663.1|190709.1|190659.1|190717.5|190667.5|190692.4|190642.4|87
1749581400000|2025-06-10 18:50:00|190709.4|190659.4|190681.2|190631.2|190709.4|190659.4|190670.3|190620.3|223
1749581700000|2025-06-10 18:55:00|190681.1|190631.1|190604.9|190554.9|190684.5|190634.5|190593.4|190543.4|300
1749582000000|2025-06-10 19:00:00|190605.8|190555.8|190645.1|190595.1|190665.2|190615.2|190594.2|190544.2|283
1749582300000|2025-06-10 19:05:00|190650.2|190600.2|190612.3|190562.3|190655.3|190605.3|190612.2|190562.2|141
1749582600000|2025-06-10 19:10:00|190611.4|190561.4|190664.2|190614.2|190668.3|190618.3|190607.9|190557.9|175
1749582900000|2025-06-10 19:15:00|190663.7|190613.7|190620.5|190570.5|190664.4|190614.4|190612.5|190562.5|229
1749583200000|2025-06-10 19:20:00|190618.5|190568.5|190612.1|190562.1|190618.6|190568.6|190607.4|190557.4|289
1749583500000|2025-06-10 19:25:00|190610.2|190560.2|190643|190593|190650.7|190600.7|190610|190560|169
1749583800000|2025-06-10 19:30:00|190649.7|190599.7|190638|190588|190649.7|190599.7|190631.1|190581.1|173
1749584100000|2025-06-10 19:35:00|190639.7|190589.7|190678.7|190628.7|190686.4|190636.4|190637.4|190587.4|84
1749584400000|2025-06-10 19:40:00|190679.8|190629.8|190664|190614|190708.6|190638.9|190654.1|190588.9|228
1749584700000|2025-06-10 19:45:00|190662|190612|190707.3|190657.3|190711.3|190661.3|190647.2|190597.2|133
1749585000000|2025-06-10 19:50:00|190705.6|190655.6|190684.9|190634.9|190714.3|190664.3|190679.7|190629.7|187
1749585300000|2025-06-10 19:55:00|190683.9|190633.9|190680.8|190630.8|190703.7|190653.7|190656.9|190606.9|209
1749585600000|2025-06-10 20:00:00|190680|190630|190696.4|190646.4|190700.1|190650.1|190676.9|190626.9|67
1749585900000|2025-06-10 20:05:00|190694.5|190644.5|190688.9|190638.9|190694.5|190644.5|190625.5|190575.5|236
1749586200000|2025-06-10 20:10:00|190687.4|190637.4|190650.8|190600.8|190689.8|190639.8|190650.8|190600.8|57
1749586500000|2025-06-10 20:15:00|190650.3|190600.3|190529.9|190439.9|190694.2|190644.2|190382.3|190332.3|209
1749586800000|2025-06-10 20:20:00|190525.5|190435.5|190531.8|190441.8|190558.3|190468.3|190480.1|190390.1|99
1749587100000|2025-06-10 20:25:00|190526.3|190436.3|190554.7|190504.7|190586.2|190510.2|190503.6|190433.8|141
1749587400000|2025-06-10 20:30:00|190556.9|190506.9|190606.3|190556.3|190618.5|190559.5|190544.1|190494.1|56
1749587700000|2025-06-10 20:35:00|190604.7|190554.7|190607.8|190557.8|190614.6|190564.6|190604.7|190554.7|51
1749588000000|2025-06-10 20:40:00|190606.1|190556.1|190586.5|190496.5|190610|190560|190571.2|190492.6|89
1749588300000|2025-06-10 20:45:00|190586.6|190496.6|190574.4|190484.4|190595.7|190505.7|190571|190481|63
1749588600000|2025-06-10 20:50:00|190576.8|190486.8|190617.2|190527.2|190635.7|190580|190573.9|190483.9|54
1749588900000|2025-06-10 20:55:00|190617.4|190527.4|190707.6|190542.8|190732.8|190624.3|190612.5|190421.3|62
1749589200000|2025-06-10 21:00:00|190707.8|190543.7|190835|190525|190835|190543.7|190707.8|190525|6
1749589500000|2025-06-10 21:05:00|190853.6|190546.4|190843.9|190533.9|190853.6|190546.4|190836.9|190526.9|6
1749589800000|2025-06-10 21:10:00|190842.3|190532.3|190841.2|190531.2|190842.3|190532.3|190841.2|190531.2|12
1749590100000|2025-06-10 21:15:00|190841.1|190531.1|190841|190531|190841.1|190531.1|190841|190531|2
1749590400000|2025-06-10 21:20:00|190853.7|190564.6|190880|190631.7|190880|190631.7|190804|190512.5|29
1749590700000|2025-06-10 21:25:00|190878|190633.3|190851.6|190633.5|190878|190633.5|190851.6|190633.3|4
1749591000000|2025-06-10 21:30:00|190816.3|190633.6|190856.5|190640.6|190859.2|190652.2|190816.1|190586.3|18
1749591300000|2025-06-10 21:35:00|190855.9|190640.7|190832.4|190559.3|190855.9|190640.8|190800.9|190556.4|14
1749591600000|2025-06-10 21:40:00||190607.6||190607.6||190607.6||190607.6|1
1749591900000|2025-06-10 21:45:00||190559.3||190559.3||190559.3||190559.3|1
1749592200000|2025-06-10 21:50:00|190836.6|190607.6|190836.6|190603.4|190836.6|190607.6|190836.6|190603.4|2
1749592500000|2025-06-10 21:55:00||190557.5||190603.4||190603.4||190557.5|2
1749592800000|2025-06-10 22:00:00|190848.1|190592.2|190683|190593|190848.1|190625.1|190662.9|190572.9|33
1749593100000|2025-06-10 22:05:00|190681.7|190591.7|190681.7|190591.7|190688.3|190598.3|190681.7|190591.7|7
1749593400000|2025-06-10 22:10:00|190682.1|190592.1|190682.1|190592.1|190688.9|190598.9|190682.1|190592.1|8
1749593700000|2025-06-10 22:15:00|190683.2|190593.2|190681|190591|190684.5|190594.5|190681|190591|5
1749594000000|2025-06-10 22:20:00|190683.4|190593.4|190666.4|190576.4|190683.4|190593.4|190664.4|190574.4|10
1749594300000|2025-06-10 22:25:00|190663|190573|190693|190603|190695|190605|190663|190573|14
1749594600000|2025-06-10 22:30:00|190693.7|190603.7|190702.4|190612.4|190721.2|190631.2|190685|190595|28
1749594900000|2025-06-10 22:35:00|190698.1|190608.1|190708|190618|190723.6|190633.6|190698.1|190608.1|26
1749595200000|2025-06-10 22:40:00|190710.6|190620.6|190687|190597|190710.6|190620.6|190684.3|190594.3|22
1749595500000|2025-06-10 22:45:00|190691.1|190601.1|190685|190595|190691.2|190601.2|190685|190595|14
1749595800000|2025-06-10 22:50:00|190685.2|190595.2|190683.3|190593.3|190693.2|190603.2|190677.9|190587.9|39
1749596100000|2025-06-10 22:55:00|190682.5|190592.5|190678.6|190588.6|190685|190595|190678.6|190588.6|15
1749596400000|2025-06-10 23:00:00|190681.5|190591.5|190682.2|190592.2|190686.3|190596.3|190670.1|190580.1|35
1749596700000|2025-06-10 23:05:00|190683.4|190593.4|190675|190585|190683.4|190593.4|190666.9|190576.9|47
1749597000000|2025-06-10 23:10:00|190681.5|190591.5|190651.1|190561.1|190681.5|190591.5|190647.2|190557.2|46
1749597300000|2025-06-10 23:15:00|190649.9|190559.9|190657.3|190567.3|190684.4|190594.4|190649.9|190559.9|76
1749597600000|2025-06-10 23:20:00|190655.3|190565.3|190657|190567|190668|190578|190653.3|190563.3|21
1749597900000|2025-06-10 23:25:00|190654|190564|190647.8|190557.8|190655.7|190565.7|190643.2|190553.2|44
1749598200000|2025-06-10 23:30:00|190643.2|190553.2|190621.9|190531.9|190649.5|190559.5|190621.9|190531.9|39
1749598500000|2025-06-10 23:35:00|190618.4|190528.4|190615|190525|190618.4|190528.4|190579.9|190489.9|46
1749598800000|2025-06-10 23:40:00|190613.2|190523.2|190627.5|190537.5|190632.4|190542.4|190611.7|190521.7|41
1749599100000|2025-06-10 23:45:00|190625|190535|190625.7|190535.7|190631.7|190541.7|190623.6|190533.6|20
1749599400000|2025-06-10 23:50:00|190627.9|190537.9|190628.6|190538.6|190639.1|190549.1|190624.8|190534.8|75
1749599700000|2025-06-10 23:55:00|190629.6|190539.6|190641|190551|190661.5|190571.5|190625.3|190535.3|126
1749600000000|2025-06-11 00:00:00|190642.1|190552.1|190656.9|190566.9|190658.9|190568.9|190621.1|190531.1|121
1749600300000|2025-06-11 00:05:00|190653.5|190563.5|190657.6|190567.6|190678.8|190588.8|190650.4|190560.4|94
1749600600000|2025-06-11 00:10:00|190656.9|190566.9|190660.8|190570.8|190660.8|190570.8|190625.6|190535.6|89
1749600900000|2025-06-11 00:15:00|190658|190568|190651.6|190561.6|190659|190569|190621.4|190531.4|118
1749601200000|2025-06-11 00:20:00|190656.4|190566.4|190667.6|190577.6|190673|190583|190647|190557|72
1749601500000|2025-06-11 00:25:00|190669.9|190579.9|190717.1|190627.1|190722.5|190640|190669.9|190579.9|97
1749601800000|2025-06-11 00:30:00|190714.8|190624.8|190661.8|190571.8|190719.6|190629.6|190630.9|190540.9|98
1749602100000|2025-06-11 00:35:00|190661.3|190571.3|190692.9|190602.9|190692.9|190602.9|190647.7|190557.7|43
1749602400000|2025-06-11 00:40:00|190691.2|190601.2|190685.7|190595.7|190739.4|190649.4|190675.3|190585.3|108
1749602700000|2025-06-11 00:45:00|190686.8|190596.8|190671.3|190581.3|190707.1|190617.1|190655.5|190565.5|74
1749603000000|2025-06-11 00:50:00|190671|190581|190669.9|190579.9|190702.8|190622.5|190651.6|190561.6|69
1749603300000|2025-06-11 00:55:00|190673.7|190583.7|190685.7|190595.7|190714.2|190624.2|190670.6|190580.6|62
1749603600000|2025-06-11 01:00:00|190683.2|190593.2|190671.7|190581.7|190688.2|190598.2|190662.7|190572.7|71
1749603900000|2025-06-11 01:05:00|190665.8|190575.8|190632.1|190542.1|190671.6|190581.6|190632.1|190542.1|49
1749604200000|2025-06-11 01:10:00|190628.1|190538.1|190619.9|190529.9|190634.7|190544.7|190571.7|190481.7|102
1749604500000|2025-06-11 01:15:00|190616.6|190526.6|190602.8|190512.8|190639.2|190549.2|190599.4|190509.4|53
1749604800000|2025-06-11 01:20:00|190598.7|190508.7|190626.3|190536.3|190628.4|190538.4|190566.7|190476.7|86
1749605100000|2025-06-11 01:25:00|190623.1|190533.1|190617.9|190527.9|190649|190559|190617.2|190527.2|91
1749605400000|2025-06-11 01:30:00|190617.2|190527.2|190625|190535|190637.7|190547.7|190617.2|190527.2|74
1749605700000|2025-06-11 01:35:00|190626|190536|190645|190555|190645.8|190555.8|190626|190536|47
1749606000000|2025-06-11 01:40:00|190644|190554|190624.7|190534.7|190645|190555|190622.4|190532.4|90
1749606300000|2025-06-11 01:45:00|190626.8|190536.8|190657.1|190567.1|190657.3|190567.3|190623.9|190533.9|63
1749606600000|2025-06-11 01:50:00|190665.4|190575.4|190665.8|190575.8|190670.7|190580.7|190650.8|190560.8|70
1749606900000|2025-06-11 01:55:00|190664.1|190574.1|190672.7|190622.7|190696.9|190622.7|190664.1|190574.1|89
1749607200000|2025-06-11 02:00:00|190667.3|190617.3|190703.7|190613.7|190703.7|190617.3|190667.3|190580.2|101
1749607500000|2025-06-11 02:05:00|190722.6|190632.6|190662.2|190572.2|190731|190641|190661.1|190571.1|84
1749607800000|2025-06-11 02:10:00|190655.8|190565.8|190661|190571|190674.1|190584.1|190644.2|190554.2|94
1749608100000|2025-06-11 02:15:00|190662.5|190572.5|190666.7|190576.7|190671.4|190581.4|190649.9|190559.9|64
1749608400000|2025-06-11 02:20:00|190667.7|190577.7|190664.5|190574.5|190672.4|190582.4|190651.7|190561.7|93
1749608700000|2025-06-11 02:25:00|190672.5|190582.5|190677.8|190587.8|190692|190602|190661.3|190571.3|75
1749609000000|2025-06-11 02:30:00|190681|190591|190676.8|190586.8|190687|190597|190665.3|190575.3|57
1749609300000|2025-06-11 02:35:00|190672.2|190582.2|190665.9|190575.9|190676.4|190586.4|190650.2|190560.2|54
1749609600000|2025-06-11 02:40:00|190665|190575|190666.4|190576.4|190666.5|190576.5|190651.2|190561.2|64
1749609900000|2025-06-11 02:45:00|190669.3|190579.3|190665.1|190575.1|190676.6|190586.6|190664.1|190574.1|48
1749610200000|2025-06-11 02:50:00|190664.9|190574.9|190669|190579|190670.3|190580.3|190658|190568|48
1749610500000|2025-06-11 02:55:00|190667.7|190577.7|190658.3|190568.3|190668.5|190578.5|190652|190562|87
1749610800000|2025-06-11 03:00:00|190658.1|190568.1|190732.5|190642.5|190734.6|190644.6|190658.1|190568.1|102
1749611100000|2025-06-11 03:05:00|190738.2|190648.2|190722|190632|190738.2|190648.2|190716.8|190626.8|81
1749611400000|2025-06-11 03:10:00|190727|190637|190699.6|190609.6|190733|190643|190694.4|190604.4|79
1749611700000|2025-06-11 03:15:00|190696.9|190606.9|190669|190579|190705|190615|190613.9|190563.9|62
1749612000000|2025-06-11 03:20:00|190666.3|190576.3|190673.5|190583.5|190674.4|190584.4|190661.9|190571.9|30
1749612300000|2025-06-11 03:25:00|190683.2|190593.2|190694.4|190604.4|190697|190607|190662.1|190572.1|59
1749612600000|2025-06-11 03:30:00|190698.7|190608.7|190666.3|190576.3|190698.7|190608.7|190661.8|190571.8|57
1749612900000|2025-06-11 03:35:00|190666.7|190576.7|190651|190561|190695.7|190605.7|190648.9|190558.9|55
1749613200000|2025-06-11 03:40:00|190652.7|190562.7|190633.9|190543.9|190652.7|190562.7|190621.8|190531.8|74
1749613500000|2025-06-11 03:45:00|190625.7|190535.7|190638.5|190548.5|190643.2|190553.2|190623.2|190533.2|65
1749613800000|2025-06-11 03:50:00|190642.1|190552.1|190643.5|190553.5|190653.6|190563.6|190636|190546|70
1749614100000|2025-06-11 03:55:00|190641.8|190551.8|190631.6|190541.6|190649.5|190559.5|190629.8|190539.8|90
1749614400000|2025-06-11 04:00:00|190630.8|190540.8|190656.3|190566.3|190661.1|190571.1|190630.8|190540.8|122
1749614700000|2025-06-11 04:05:00|190657.5|190567.5|190660|190570|190663.1|190573.1|190641.1|190551.1|51
1749615000000|2025-06-11 04:10:00|190660.1|190570.1|190643.8|190553.8|190670.9|190580.9|190643.3|190553.3|56
1749615300000|2025-06-11 04:15:00|190640.4|190550.4|190633.4|190543.4|190644.9|190554.9|190590.8|190503.6|69
1749615600000|2025-06-11 04:20:00|190624.6|190534.6|190619.1|190529.1|190635.6|190545.6|190617.8|190527.8|59
1749615900000|2025-06-11 04:25:00|190613.2|190523.2|190625|190535|190626.6|190536.6|190608.1|190518.1|76
1749616200000|2025-06-11 04:30:00|190625.4|190535.4|190640.6|190550.6|190645.7|190555.7|190618|190528|59
1749616500000|2025-06-11 04:35:00|190641|190551|190617.1|190527.1|190647.9|190557.9|190614.9|190524.9|79
1749616800000|2025-06-11 04:40:00|190618.1|190528.1|190631.7|190541.7|190631.7|190541.7|190610.6|190520.6|64
1749617100000|2025-06-11 04:45:00|190624.9|190534.9|190628.1|190538.1|190633.2|190543.2|190618.5|190528.5|62
1749617400000|2025-06-11 04:50:00|190624.6|190534.6|190654.4|190564.4|190665.3|190575.3|190624.6|190534.6|59
1749617700000|2025-06-11 04:55:00|190656.4|190566.4|190662.3|190572.3|190674.7|190584.7|190651.1|190561.1|70
1749618000000|2025-06-11 05:00:00|190660.9|190570.9|190621.9|190531.9|190662.8|190572.8|190612.7|190522.7|105
1749618300000|2025-06-11 05:05:00|190619.7|190529.7|190611.2|190521.2|190634.2|190544.2|190608.9|190518.9|71
1749618600000|2025-06-11 05:10:00|190612.4|190522.4|190616.3|190526.3|190639.6|190549.6|190609.5|190519.5|127
1749618900000|2025-06-11 05:15:00|190618.8|190528.8|190623.2|190533.2|190629.5|190539.5|190608.5|190518.5|119
1749619200000|2025-06-11 05:20:00|190622.9|190532.9|190590|190500|190632|190542|190590|190500|130
1749619500000|2025-06-11 05:25:00|190590.7|190500.7|190591.8|190501.8|190595|190505|190587.4|190497.4|218
1749619800000|2025-06-11 05:30:00|190590.6|190500.6|190560|190470|190593.5|190503.5|190549.1|190465|65
1749620100000|2025-06-11 05:35:00|190559.6|190469.6|190554.1|190464.1|190579.2|190489.2|190550.5|190460.5|50
1749620400000|2025-06-11 05:40:00|190559.2|190469.2|190580.5|190490.5|190589.5|190499.5|190559.2|190469.2|42
1749620700000|2025-06-11 05:45:00|190561.5|190471.5|190543|190453|190583.1|190493.1|190539.3|190449.3|81
1749621000000|2025-06-11 05:50:00|190543.4|190453.4|190553.3|190463.3|190556.3|190466.3|190525.3|190435.3|111
1749621300000|2025-06-11 05:55:00|190553.1|190463.1|190562.1|190472.1|190564|190474|190546|190456|100
1749621600000|2025-06-11 06:00:00|190561.1|190471.1|190580.5|190490.5|190605|190515|190548.3|190458.3|167
1749621900000|2025-06-11 06:05:00|190579.5|190489.5|190562.8|190472.8|190595.9|190505.9|190557|190467|87
1749622200000|2025-06-11 06:10:00|190563.2|190473.2|190556|190466|190581.9|190491.9|190551.7|190461.7|89
1749622500000|2025-06-11 06:15:00|190555|190465|190526.1|190436.1|190592.6|190502.6|190513.3|190430|201
1749622800000|2025-06-11 06:20:00|190524.9|190434.9|190522.5|190432.5|190528.8|190465.1|190515.1|190426.6|28
1749623100000|2025-06-11 06:25:00|190520.1|190430.1|190601.5|190511.5|190603.2|190513.2|190520.1|190430.1|91
1749623400000|2025-06-11 06:30:00|190597.8|190507.8|190599.2|190509.2|190635.5|190545.5|190576.3|190486.3|60
1749623700000|2025-06-11 06:35:00|190598.2|190508.2|190618.5|190528.5|190628.8|190538.8|190593.3|190503.3|112
1749624000000|2025-06-11 06:40:00|190618|190528|190598.6|190508.6|190622.7|190532.7|190590.3|190500.3|90
1749624300000|2025-06-11 06:45:00|190595.6|190505.6|190611.7|190521.7|190611.7|190521.7|190584.8|190494.8|55
1749624600000|2025-06-11 06:50:00|190611.9|190521.9|190626.9|190536.9|190630.5|190540.5|190592.1|190502.1|44
1749624900000|2025-06-11 06:55:00|190628.6|190538.6|190664.5|190574.5|190687.9|190597.9|190625.8|190535.8|127
1749625200000|2025-06-11 07:00:00|190660.3|190570.3|190608.9|190518.9|190660.3|190570.3|190587.2|190512.8|87
1749625500000|2025-06-11 07:05:00|190613.4|190523.4|190701.3|190611.3|190701.4|190611.4|190594.7|190504.7|103
1749625800000|2025-06-11 07:10:00|190701.5|190611.5|190700.7|190610.7|190722.9|190632.9|190674.4|190584.4|104
1749626100000|2025-06-11 07:15:00|190684.6|190594.6|190638.1|190548.1|190694.5|190604.5|190621.9|190531.9|98
1749626400000|2025-06-11 07:20:00|190640.4|190550.4|190668.8|190578.8|190668.8|190578.8|190634|190544|74
1749626700000|2025-06-11 07:25:00|190667.5|190577.5|190647|190557|190681.4|190591.4|190640.9|190550.9|108
1749627000000|2025-06-11 07:30:00|190638|190548|190682|190592|190694.1|190604.1|190638|190548|189
1749627300000|2025-06-11 07:35:00|190684.4|190594.4|190611.5|190521.5|190693.5|190603.5|190611.1|190521.1|151
1749627600000|2025-06-11 07:40:00|190612|190522|190572.9|190482.9|190615.7|190525.7|190569.2|190479.2|84
1749627900000|2025-06-11 07:45:00|190570.6|190480.6|190525.2|190435.2|190577.8|190487.8|190524.2|190434.2|80
1749628200000|2025-06-11 07:50:00|190520.8|190430.8|190520.3|190430.3|190550.4|190460.4|190503|190419.1|98
1749628500000|2025-06-11 07:55:00|190520|190430|190530.3|190480.3|190549.2|190485.2|190503.4|190420.4|191
1749628800000|2025-06-11 08:00:00|190529.5|190479.5|190504.2|190414.2|190544.8|190480.3|190500|190410|99
1749629100000|2025-06-11 08:05:00|190503.9|190413.9|190453.6|190403.6|190522.5|190432.5|190399.1|190320.1|124
1749629400000|2025-06-11 08:10:00|190456.1|190406.1|190507.4|190417.4|190552.1|190489.5|190456.1|190391.5|148
1749629700000|2025-06-11 08:15:00|190507.6|190417.6|190443.5|190353.5|190511.3|190426.1|190440.8|190350.8|150
1749630000000|2025-06-11 08:20:00|190446.9|190356.9|190438|190348|190457.8|190381.2|190416.7|190337.2|161
1749630300000|2025-06-11 08:25:00|190443.5|190353.5|190403|190313|190443.5|190367.4|190399.6|190309.6|204
1749630600000|2025-06-11 08:30:00|190400.3|190310.3|190405.3|190315.3|190418.1|190336.9|190383.2|190308.3|223
1749630900000|2025-06-11 08:35:00|190408.5|190318.5|190400.1|190310.1|190411.6|190339.4|190378|190307.1|227
1749631200000|2025-06-11 08:40:00|190401.8|190311.8|190349.7|190299.7|190407.5|190319.9|190337.9|190279.9|172
1749631500000|2025-06-11 08:45:00|190347.8|190297.8|190375|190285|190380|190307.8|190347.8|190278.1|40
1749631800000|2025-06-11 08:50:00|190371.5|190281.5|190375.4|190285.4|190393.7|190303.7|190361.4|190271.4|91
1749632100000|2025-06-11 08:55:00|190377.4|190287.4|190403.6|190353.6|190417.1|190353.6|190373.4|190283.4|188
1749632400000|2025-06-11 09:00:00|190407.4|190357.4|190428.1|190338.1|190453.1|190375.3|190397.6|190326.7|104
1749632700000|2025-06-11 09:05:00|190430.7|190340.7|190427|190337|190440.6|190358.9|190399.3|190327.8|47
1749633000000|2025-06-11 09:10:00|190429.5|190339.5|190403.6|190353.6|190438.9|190377.3|190397.7|190328|86
1749633300000|2025-06-11 09:15:00|190401.5|190351.5|190449.1|190359.1|190464.7|190379.6|190398|190348|96
1749633600000|2025-06-11 09:20:00|190438.1|190348.1|190449.9|190359.9|190454.6|190384|190425.1|190348.1|100
1749633900000|2025-06-11 09:25:00|190451.1|190361.1|190359.1|190309.1|190452.5|190362.5|190350.5|190300.5|88
1749634200000|2025-06-11 09:30:00|190356|190306|190356.9|190266.9|190385.5|190335.5|190324.5|190251.6|120
1749634500000|2025-06-11 09:35:00|190356.6|190266.6|190367.9|190317.9|190395.7|190322.1|190320.6|190248.4|232
1749634800000|2025-06-11 09:40:00|190386.9|190296.9|190389.9|190339.9|190415|190341.2|190346.1|190272.9|339
1749635100000|2025-06-11 09:45:00|190391|190341|190378.9|190328.9|190412|190342|190374.5|190304.5|233
1749635400000|2025-06-11 09:50:00|190377.6|190327.6|190320.8|190270.8|190408|190336.8|190316.2|190246.5|142
1749635700000|2025-06-11 09:55:00|190347.2|190257.2|190303.7|190253.7|190347.2|190272.2|190303.7|190235.3|37
1749636000000|2025-06-11 10:00:00|190302.3|190252.3|190295.4|190205.4|190307.3|190257.3|190262.3|190200|85
1749636300000|2025-06-11 10:05:00|190293.3|190203.3|190236.1|190186.1|190296.5|190206.5|190214.2|190160.6|84
1749636600000|2025-06-11 10:10:00|190255|190165|190212|190162|190262|190195.6|190207.4|190143.5|78
1749636900000|2025-06-11 10:15:00|190212.3|190162.3|190239.4|190189.4|190241.6|190190.5|190207.4|190149.7|77
1749637200000|2025-06-11 10:20:00|190235.4|190185.4|190158.8|190108.8|190235.6|190185.6|190144|190085|107
1749637500000|2025-06-11 10:25:00|190156.5|190106.5|190168.9|190118.9|190209.9|190126.6|190152.9|190082.5|154
1749637800000|2025-06-11 10:30:00|190167.4|190117.4|190164.5|190074.5|190200.3|190126|190133.5|190071.5|117
1749638100000|2025-06-11 10:35:00|190160.9|190070.9|190095|190045|190161.1|190090.1|190090.9|190020.8|108
1749638400000|2025-06-11 10:40:00|190102.5|190052.5|190064.8|190014.8|190137.4|190072.7|190056.8|190006.8|126
1749638700000|2025-06-11 10:45:00|190085|189995|190142.5|190052.5|190150|190083.7|190061|189988.6|170
1749639000000|2025-06-11 10:50:00|190144.1|190054.1|190114.2|190064.2|190157.2|190098.1|190106.8|190034.1|193
1749639300000|2025-06-11 10:55:00|190114.7|190064.7|190104.9|190054.9|190124.3|190074.3|190083.3|190033.3|79
1749639600000|2025-06-11 11:00:00|190112.2|190062.2|190088.3|190038.3|190115.8|190065.8|190061.4|190011.4|85
1749639900000|2025-06-11 11:05:00|190088.9|190038.9|190116.2|190066.2|190142.6|190073.2|190070.5|190020.5|155
1749640200000|2025-06-11 11:10:00|190115.3|190065.3|190134.3|190084.3|190153.1|190087.3|190111.7|190061.7|139
1749640500000|2025-06-11 11:15:00|190135.5|190085.5|190168.3|190118.3|190178.6|190118.3|190050.6|190000.6|104
1749640800000|2025-06-11 11:20:00|190169.4|190119.4|190183.6|190093.6|190193.2|190138|190141.2|190081.6|172
1749641100000|2025-06-11 11:25:00|190182.2|190092.2|190186.5|190136.5|190232.7|190170.1|190159.7|190092.2|163
1749641400000|2025-06-11 11:30:00|190207.7|190117.7|190171.1|190121.1|190247.9|190157.9|190166.8|190116.8|187
1749641700000|2025-06-11 11:35:00|190170.2|190120.2|190148.6|190098.6|190184.6|190134.6|190145.2|190084|93
1749642000000|2025-06-11 11:40:00|190149.6|190099.6|190136.3|190086.3|190152.2|190102.2|190132.2|190082.2|143
1749642300000|2025-06-11 11:45:00|190138.6|190088.6|190124.4|190074.4|190171.3|190121.3|190111.8|190061.8|88
1749642600000|2025-06-11 11:50:00|190116.2|190066.2|190103.1|190053.1|190137|190072.5|190097.3|190045|176
1749642900000|2025-06-11 11:55:00|190101.2|190051.2|190085.4|190035.4|190103.9|190053.9|190071.6|190021.6|106
1749643200000|2025-06-11 12:00:00|190085|190035|190063.8|189973.8|190136.7|190046.7|190036.2|189966.7|161
1749643500000|2025-06-11 12:05:00|190070.8|189980.8|190124.4|190034.4|190124.6|190055.3|189995|189945|184
1749643800000|2025-06-11 12:10:00|190126.6|190036.6|190133.5|190043.5|190203|190133|190118.6|190028.6|192
1749644100000|2025-06-11 12:15:00|190133|190043|190118.3|190068.3|190200.3|190138.4|190107.4|190033.7|237
1749644400000|2025-06-11 12:20:00|190100.1|190050.1|189973.7|189883.7|190104.6|190054.6|189945.7|189882.3|218
1749644700000|2025-06-11 12:25:00|189981.1|189891.1|190000|189910|190009.3|189919.3|189823.7|189757|205
1749645000000|2025-06-11 12:30:00|190055|189899.9|189408.3|189358.3|190055|189899.9|189361.5|189271.5|497
1749645300000|2025-06-11 12:35:00|189408.5|189358.5|189510.2|189420.2|189512.6|189442.1|189352.5|189302.5|384
1749645600000|2025-06-11 12:40:00|189511|189421|189540.8|189490.8|189560.1|189503.7|189381|189324.1|359
1749645900000|2025-06-11 12:45:00|189546.7|189496.7|189612.6|189522.6|189626.7|189559.4|189491.6|189441.6|279
1749646200000|2025-06-11 12:50:00|189611.3|189521.3|189567.2|189517.2|189611.3|189553.1|189431|189354.4|290
1749646500000|2025-06-11 12:55:00|189587.9|189497.9|189665.8|189615.8|189698.1|189621|189518.7|189468.7|265
1749646800000|2025-06-11 13:00:00|189650.4|189600.4|189804.6|189754.6|189812.9|189759.9|189648.9|189573|335
1749647100000|2025-06-11 13:05:00|189805.3|189755.3|189849.8|189799.8|189921.3|189854.2|189805.3|189748|290
1749647400000|2025-06-11 13:10:00|189850.2|189800.2|189752.3|189702.3|189850.2|189800.2|189699.6|189649.6|247
1749647700000|2025-06-11 13:15:00|189741|189691|189829.1|189779.1|189861.8|189811.8|189741|189691|167
1749648000000|2025-06-11 13:20:00|189827.4|189777.4|189868|189818|189934.8|189884.8|189825.6|189775.6|224
1749648300000|2025-06-11 13:25:00|189867.6|189817.6|189882.3|189832.3|189886.1|189836.1|189759.8|189709.8|223
1749648600000|2025-06-11 13:30:00|189889.8|189839.8|189951.7|189901.7|189994.5|189944.5|189885|189835|267
1749648900000|2025-06-11 13:35:00|189950.1|189900.1|189870.9|189820.9|189951.5|189901.5|189857.3|189804.5|179
1749649200000|2025-06-11 13:40:00|189869.2|189819.2|189917.1|189867.1|189939.3|189889.3|189830.7|189780.7|156
1749649500000|2025-06-11 13:45:00|189917.8|189867.8|189876.4|189826.4|190014.9|189964.9|189875.4|189825.4|228
1749649800000|2025-06-11 13:50:00|189877.1|189827.1|189867.8|189817.8|189881.7|189831.7|189806.3|189756.3|182
1749650100000|2025-06-11 13:55:00|189875.4|189825.4|189758.9|189708.9|189891|189841|189725.2|189675.2|289
1749650400000|2025-06-11 14:00:00|189759.7|189709.7|189656.4|189606.4|189759.7|189709.7|189653.7|189603.7|286
1749650700000|2025-06-11 14:05:00|189653.6|189603.6|189584|189534|189653.6|189603.6|189561.6|189511.6|253
1749651000000|2025-06-11 14:10:00|189582.5|189532.5|189609.7|189559.7|189686.4|189617.1|189581.6|189531.6|183
1749651300000|2025-06-11 14:15:00|189607.1|189557.1|189532.1|189482.1|189607.1|189557.1|189469.2|189419.2|310
1749651600000|2025-06-11 14:20:00|189528.6|189478.6|189467.5|189417.5|189543.8|189493.8|189459.6|189409.6|139
1749651900000|2025-06-11 14:25:00|189470.5|189420.5|189550.4|189500.4|189593.8|189543.8|189469.5|189419.5|248
1749652200000|2025-06-11 14:30:00|189550.8|189500.8|189452|189402|189550.8|189500.8|189451.9|189401.9|331
1749652500000|2025-06-11 14:35:00|189451.2|189401.2|189455.2|189405.2|189507.6|189457.6|189439.4|189389.4|191
1749652800000|2025-06-11 14:40:00|189454.1|189404.1|189394.2|189344.2|189467.5|189417.5|189378.8|189328.8|141
1749653100000|2025-06-11 14:45:00|189393.6|189343.6|189416.6|189366.6|189435.5|189385.5|189343.6|189293.6|210
1749653400000|2025-06-11 14:50:00|189424.1|189374.1|189484|189434|189502.9|189452.9|189408.4|189358.4|144
1749653700000|2025-06-11 14:55:00|189475.4|189425.4|189422.1|189372.1|189511.3|189461.3|189417.8|189367.8|285
1749654000000|2025-06-11 15:00:00|189420.3|189370.3|189333.1|189283.1|189424.6|189374.6|189329.3|189279.3|226
1749654300000|2025-06-11 15:05:00|189333.9|189283.9|189447.2|189397.2|189449.9|189399.9|189257.1|189207.1|290
1749654600000|2025-06-11 15:10:00|189446.3|189396.3|189333.2|189283.2|189492|189442|189331.6|189281.6|213
1749654900000|2025-06-11 15:15:00|189334.4|189284.4|189335.8|189285.8|189360|189290.6|189261.5|189192.4|234
1749655200000|2025-06-11 15:20:00|189336.5|189286.5|189252.9|189202.9|189336.5|189286.5|189221.7|189171.7|117
1749655500000|2025-06-11 15:25:00|189252.1|189202.1|189306.3|189256.3|189345.2|189295.2|189250.9|189193.7|175
1749655800000|2025-06-11 15:30:00|189308.8|189258.8|189193.7|189143.7|189315.1|189265.1|189193.7|189143.7|186
1749656100000|2025-06-11 15:35:00|189193.3|189143.3|189053.4|189003.4|189194.3|189144.3|189046.2|188996.2|162
1749656400000|2025-06-11 15:40:00|189051.4|189001.4|188763.6|188713.6|189078.2|189010.2|188763.6|188713.6|302
1749656700000|2025-06-11 15:45:00|188758.7|188708.7|188740.7|188690.7|188844|188794|188740.7|188690.7|242
1749657000000|2025-06-11 15:50:00|188741.6|188691.6|188769|188719|188803|188753|188636.2|188586.2|274
1749657300000|2025-06-11 15:55:00|188765.9|188715.9|188481.2|188431.2|188769.9|188719.9|188457.8|188405.2|303
1749657600000|2025-06-11 16:00:00|188568.3|188478.3|188482.6|188432.6|188568.3|188478.3|188367.3|188317.3|312
1749657900000|2025-06-11 16:05:00|188481.9|188431.9|188549.7|188499.7|188551.9|188501.9|188470.9|188420.9|272
1749658200000|2025-06-11 16:10:00|188550.7|188500.7|188348.7|188298.7|188558.2|188508.2|188346|188296|263
1749658500000|2025-06-11 16:15:00|188353.4|188303.4|188409.9|188359.9|188428.6|188378.6|188292.9|188242.9|251
1749658800000|2025-06-11 16:20:00|188409|188359|188502.7|188412.7|188544|188494|188409|188359|194
1749659100000|2025-06-11 16:25:00|188502.4|188412.4|188527.6|188477.6|188608|188558|188494.1|188412.4|179
1749659400000|2025-06-11 16:30:00|188524.8|188474.8|188517.7|188467.7|188565.5|188515.5|188481.8|188431.8|209
1749659700000|2025-06-11 16:35:00|188516.2|188466.2|188489.8|188439.8|188565.9|188515.9|188408.1|188358.1|255
1749660000000|2025-06-11 16:40:00|188487.4|188437.4|188449.2|188399.2|188489.4|188439.4|188419.7|188353.8|195
1749660300000|2025-06-11 16:45:00|188448.2|188398.2|188402.8|188352.8|188454.5|188404.5|188393.1|188343.1|140
1749660600000|2025-06-11 16:50:00|188404.7|188354.7|188379.6|188329.6|188427.5|188377.5|188350.8|188300.8|165
1749660900000|2025-06-11 16:55:00|188378.4|188328.4|188413.8|188363.8|188428.5|188369.7|188367.2|188305.6|75
1749661200000|2025-06-11 17:00:00|188412.8|188362.8|188409|188359|188468.8|188418.8|188378|188328|233
1749661500000|2025-06-11 17:05:00|188410.7|188360.7|188552.5|188502.5|188556.3|188506.3|188399.5|188349.5|188
1749661800000|2025-06-11 17:10:00|188548.9|188498.9|188569.5|188519.5|188572.5|188522.5|188508.9|188458.9|203
1749662100000|2025-06-11 17:15:00|188559.4|188509.4|188640.8|188590.8|188670.7|188620.7|188559.4|188509.4|183
1749662400000|2025-06-11 17:20:00|188640.4|188590.4|188515.4|188465.4|188672.2|188622.2|188512|188462|152
1749662700000|2025-06-11 17:25:00|188528.4|188478.4|188652.3|188602.3|188670.3|188620.3|188527.1|188477.1|209
1749663000000|2025-06-11 17:30:00|188654.6|188604.6|188708.9|188658.9|188719.4|188669.4|188637.2|188587.2|186
1749663300000|2025-06-11 17:35:00|188709.1|188659.1|188856.6|188806.6|188944.1|188854.1|188708.4|188658.4|335
1749663600000|2025-06-11 17:40:00|188857.3|188807.3|188843.4|188793.4|188868|188807.3|188795.5|188745.5|125
1749663900000|2025-06-11 17:45:00|188843|188793|188832.3|188742.3|188861|188796.2|188808.7|188742.3|96
1749664200000|2025-06-11 17:50:00|188834.5|188744.5|188810.6|188760.6|188834.5|188781.2|188774.9|188724.9|114
1749664500000|2025-06-11 17:55:00|188805.2|188755.2|188818.9|188728.9|188830.1|188774.1|188801.3|188724.3|87
1749664800000|2025-06-11 18:00:00|188797.9|188747.9|188990|188940|188999.8|188949.8|188793.9|188743.9|198
1749665100000|2025-06-11 18:05:00|189015.2|188965.2|189025.7|188975.7|189031.4|188981.4|188904.7|188854.7|217
1749665400000|2025-06-11 18:10:00|189024.4|188974.4|189172.5|189122.5|189172.5|189122.5|188991.1|188941.1|291
1749665700000|2025-06-11 18:15:00|189174.7|189124.7|189168.4|189118.4|189245|189195|189160.1|189110.1|253
1749666000000|2025-06-11 18:20:00|189168.9|189118.9|189049.4|188999.4|189174.4|189124.4|189046.8|188996.8|195
1749666300000|2025-06-11 18:25:00|189050.4|189000.4|189098.7|189048.7|189099.3|189049.3|189014.4|188964.4|125
1749666600000|2025-06-11 18:30:00|189099.5|189049.5|189096.3|189046.3|189168.6|189118.6|189082.4|189032.4|139
1749666900000|2025-06-11 18:35:00|189097.3|189047.3|189088.2|189038.2|189102.4|189052.4|189017.2|188965.2|149
1749667200000|2025-06-11 18:40:00|189087.8|189037.8|189163.2|189113.2|189178.1|189128.1|189049.1|188999.1|101
1749667500000|2025-06-11 18:45:00|189165|189115|189101.9|189011.9|189170.8|189120.8|189076.9|189011.9|117
1749667800000|2025-06-11 18:50:00|189103.8|189013.8|189111.2|189021.2|189113.5|189048.3|189062.6|188972.6|120
1749668100000|2025-06-11 18:55:00|189089.5|189039.5|189126.4|189076.4|189130|189080|189086.1|189036.1|132
1749668400000|2025-06-11 19:00:00|189127.1|189077.1|189102.3|189052.3|189130.7|189080.7|189088.9|189038.9|145
1749668700000|2025-06-11 19:05:00|189096.7|189046.7|189204.3|189154.3|189223.7|189154.3|189096.7|189046.7|153
1749669000000|2025-06-11 19:10:00|189204.6|189154.6|189255.6|189205.6|189270|189220|189204.5|189151.5|153
1749669300000|2025-06-11 19:15:00|189256.3|189206.3|189237.1|189187.1|189258|189208|189208.1|189158.1|124
1749669600000|2025-06-11 19:20:00|189234.5|189184.5|189234.9|189184.9|189261.4|189211.4|189208.6|189158.6|96
1749669900000|2025-06-11 19:25:00|189233.7|189183.7|189211.7|189161.7|189241.5|189191.5|189204.4|189154.4|149
1749670200000|2025-06-11 19:30:00|189204.5|189154.5|189221.9|189171.9|189242.6|189192.6|189144.9|189094.9|146
1749670500000|2025-06-11 19:35:00|189223.1|189173.1|189284.4|189234.4|189308.7|189258.7|189218.6|189168.6|106
1749670800000|2025-06-11 19:40:00|189285.6|189235.6|189280.2|189230.2|189297.3|189247.3|189263.4|189213.4|49
1749671100000|2025-06-11 19:45:00|189270.5|189220.5|189300.8|189250.8|189303|189253|189238.6|189188.6|173
1749671400000|2025-06-11 19:50:00|189296.5|189246.5|189265.6|189215.6|189335.5|189285.5|189242.6|189192.6|111
1749671700000|2025-06-11 19:55:00|189264.4|189214.4|189228.5|189178.5|189297.2|189247.2|189227.8|189177.8|171
1749672000000|2025-06-11 20:00:00|189223.1|189173.1|189254.4|189164.4|189288.8|189238.8|189216.2|189162.1|192
1749672300000|2025-06-11 20:05:00|189262.9|189172.9|189230.8|189180.8|189271.7|189189.9|189224.2|189162|81
1749672600000|2025-06-11 20:10:00|189231|189181|189245.6|189155.6|189260.4|189210.4|189214.9|189145.9|80
1749672900000|2025-06-11 20:15:00|189243.1|189153.1|189254.1|189164.1|189256.5|189186.5|189224.3|189153.1|80
1749673200000|2025-06-11 20:20:00|189255|189165|189220.9|189170.9|189255.6|189185.9|189210.9|189160.9|41
1749673500000|2025-06-11 20:25:00|189223.1|189173.1|189227.4|189177.4|189242.6|189184.6|189204.6|189135.9|158
1749673800000|2025-06-11 20:30:00|189256.1|189166.1|189222.5|189132.5|189256.1|189178.7|189188|189132.5|52
1749674100000|2025-06-11 20:35:00|189225.2|189135.2|189165.4|189115.4|189225.2|189167.5|189159.4|189094.9|65
1749674400000|2025-06-11 20:40:00|189161.8|189111.8|189191.5|189141.5|189195.1|189145.1|189161.4|189111.4|41
1749674700000|2025-06-11 20:45:00|189192.9|189142.9|189214.7|189124.7|189221.4|189153.5|189183|189120.2|47
1749675000000|2025-06-11 20:50:00|189212.6|189122.6|189170|189080|189216.5|189131.1|189166|189076|91
1749675300000|2025-06-11 20:55:00|189172|189082|189160.6|189070.6|189181.7|189091.7|189106.4|189016.4|101
1749675600000|2025-06-11 21:00:00|189162.5|189072.5|189280|188970|189280|189074.9|189162.5|188960.4|4
1749675900000|2025-06-11 21:05:00|189278.4|188968.4|189280.7|188970.7|189309.1|188999.1|189272.6|188962.6|10
1749676200000|2025-06-11 21:10:00|189307.6|188997.6|189275.2|188965.2|189308.9|188998.9|189275.2|188965.2|6
1749676500000|2025-06-11 21:15:00|189286.5|188976.5|189307.8|188997.8|189312.5|189002.5|189286.5|188976.5|3
1749676800000|2025-06-11 21:20:00|189311.7|189001.7|189287.4|188977.4|189311.7|189001.7|189276.5|188966.5|6
1749677100000|2025-06-11 21:25:00|189276|188966|189276|188966|189276|188966|189276|188966|1
1749677400000|2025-06-11 21:30:00|189288.1|188978.1|189286.3|188976.3|189288.1|188978.1|189274|188964|4
1749677700000|2025-06-11 21:35:00|189290.1|188980.1|189282.7|188972.7|189290.6|188980.6|189282.7|188972.7|3
1749678300000|2025-06-11 21:45:00|189295.2|188985.2|189295.2|188985.2|189295.2|188985.2|189295.2|188985.2|1
1749678600000|2025-06-11 21:50:00|189294.6|188984.6|189307.5|188997.5|189307.5|188997.5|189292.2|188982.2|5
1749678900000|2025-06-11 21:55:00|189293.6|188983.6|189284.1|188974.1|189294.3|188984.3|189169.8|188859.8|9
1749679200000|2025-06-11 22:00:00|189280.1|188970.1|189175.2|189085.2|189317.3|189116.1|189146.9|188968.7|64
1749679500000|2025-06-11 22:05:00|189175.3|189085.3|189211.5|189121.5|189211.8|189121.8|189173.7|189042.9|38
1749679800000|2025-06-11 22:10:00|189207|189117|189203.1|189113.1|189211.8|189121.8|189196.1|189106.1|21
1749680100000|2025-06-11 22:15:00|189205.1|189115.1|189200|189110|189206.9|189116.9|189199.4|189109.4|15
1749680400000|2025-06-11 22:20:00|189199.4|189109.4|189199.2|189109.2|189202|189112|189199.1|189109.1|11
1749680700000|2025-06-11 22:25:00|189202|189112|189144.9|189054.9|189202|189112|189135.3|189045.3|18
1749681000000|2025-06-11 22:30:00|189140.1|189050.1|189147.5|189057.5|189183.5|189063|189140.1|189023.6|36
1749681300000|2025-06-11 22:35:00|189148|189058|189147.1|189057.1|189150.4|189060.4|189146.4|189056.4|17
1749681600000|2025-06-11 22:40:00|189151|189061|189144.7|189054.7|189157.4|189067.4|189131.7|189041.7|19
1749681900000|2025-06-11 22:45:00|189148.5|189058.5|189150.2|189060.2|189196.2|189073.1|189137.9|189028.5|68
1749682200000|2025-06-11 22:50:00|189149.2|189059.2|189095.4|189005.4|189162|189065|189095.4|189005.4|33
1749682500000|2025-06-11 22:55:00|189125.2|188974.8|189092.6|189002.6|189125.2|189009.5|189088.9|188972.8|69
1749682800000|2025-06-11 23:00:00|189096.7|189006.7|189073|188983|189119.4|189006.7|189064|188943.2|50
1749683100000|2025-06-11 23:05:00|189072.7|188982.7|189096.7|189006.7|189101.9|189011.9|189071.2|188981.2|32
1749683400000|2025-06-11 23:10:00|189095.7|189005.7|189098.9|189008.9|189100.2|189010.2|189089.7|188999.7|21
1749683700000|2025-06-11 23:15:00|189096.2|189006.2|189114.6|189024.6|189123.6|189033.6|189096.2|189006.2|14
1749684000000|2025-06-11 23:20:00|189123.6|189033.6|189103.5|189013.5|189123.6|189033.6|189095.7|189005.7|20
1749684300000|2025-06-11 23:25:00|189096.1|189006.1|189067.7|188977.7|189096.4|189006.4|189066|188976|17
1749684600000|2025-06-11 23:30:00|189078.8|188988.8|189109.9|189019.9|189109.9|189019.9|189067.7|188977.7|35
1749684900000|2025-06-11 23:35:00|189108.9|189018.9|189060|188970|189108.9|189018.9|189055.4|188965.4|25
1749685200000|2025-06-11 23:40:00|189059.1|188969.1|189058.9|188968.9|189060|188970|189050|188960|17
1749685500000|2025-06-11 23:45:00|189060|188970|189060|188970|189061.1|188971.1|189050.1|188960.1|22
1749685800000|2025-06-11 23:50:00|189061.3|188971.3|189068.5|188978.5|189078.2|188988.2|189054.6|188964.6|146
1749686100000|2025-06-11 23:55:00|189068.3|188978.3|189063.5|188973.5|189070|188980|189056.2|188966.2|268
1749686400000|2025-06-12 00:00:00|189061.9|188971.9|189080.6|188990.6|189085.7|188995.7|189034.1|188944.1|113
1749686700000|2025-06-12 00:05:00|189082.3|188992.3|189145.3|189055.3|189149|189059|189079.6|188989.6|111
1749687000000|2025-06-12 00:10:00|189145.1|189055.1|189136.7|189046.7|189150.7|189060.7|189134.2|189044.2|105
1749687300000|2025-06-12 00:15:00|189134.2|189044.2|189159|189069|189165.4|189075.4|189133|189043|44
1749687600000|2025-06-12 00:20:00|189162|189072|189132|189042|189172.5|189082.5|189132|189042|49
1749687900000|2025-06-12 00:25:00|189132.5|189042.5|189104.6|189014.6|189134.9|189044.9|189096|189006|77
1749688200000|2025-06-12 00:30:00|189101.9|189011.9|189132.7|189042.7|189138.7|189048.7|189101.9|189011.9|55
1749688500000|2025-06-12 00:35:00|189128.6|189038.6|189101.1|189011.1|189131.2|189041.2|189092.5|189002.5|116
1749688800000|2025-06-12 00:40:00|189103.6|189013.6|189077.4|188987.4|189108.2|189018.2|189074|188984|57
1749689100000|2025-06-12 00:45:00|189081.1|188991.1|189024.9|188934.9|189093.2|189003.2|189020.1|188930.1|106
1749689400000|2025-06-12 00:50:00|189022.1|188932.1|189032.6|188942.6|189058.8|188968.8|189019|188929|168
1749689700000|2025-06-12 00:55:00|189029.3|188939.3|189032.2|188942.2|189040.4|188950.4|189005.6|188915.6|159
1749690000000|2025-06-12 01:00:00|189034.9|188944.9|189047.1|188957.1|189061.1|188971.1|189030.1|188940.1|117
1749690300000|2025-06-12 01:05:00|189048|188958|189047|188957|189063.2|188973.2|189041.2|188951.2|137
1749690600000|2025-06-12 01:10:00|189050.2|188960.2|189060.6|188970.6|189062.7|188972.7|189015.8|188925.8|80
1749690900000|2025-06-12 01:15:00|189060.4|188970.4|189049|188959|189060.4|188970.4|189030.3|188940.3|108
1749691200000|2025-06-12 01:20:00|189053.9|188963.9|189123|189033|189134.9|189044.9|189046.1|188956.1|113
1749691500000|2025-06-12 01:25:00|189127.7|189037.7|189163.8|189073.8|189166.2|189076.2|189073.2|188983.2|156
1749691800000|2025-06-12 01:30:00|189162.8|189072.8|189147.4|189057.4|189168.7|189095.5|189141.1|189051.2|165
1749692100000|2025-06-12 01:35:00|189149|189059|189215.5|189125.5|189215.5|189125.5|189136|189046|211
1749692400000|2025-06-12 01:40:00|189213.4|189123.4|189244.8|189154.8|189279.3|189189.3|189204.5|189114.5|295
1749692700000|2025-06-12 01:45:00|189248.5|189158.5|189247.4|189157.4|189263.4|189173.4|189230.6|189140.6|128
1749693000000|2025-06-12 01:50:00|189252.2|189162.2|189245.3|189155.3|189262.2|189173.4|189209.2|189119.2|187
1749693300000|2025-06-12 01:55:00|189242.3|189152.3|189236.3|189146.3|189263.9|189173.9|189233.4|189143.4|82
1749693600000|2025-06-12 02:00:00|189234.5|189144.5|189284.4|189194.4|189314|189224|189234.5|189144.5|55
1749693900000|2025-06-12 02:05:00|189287.7|189197.7|189305|189215|189307.9|189217.9|189287.7|189197.7|66
1749694200000|2025-06-12 02:10:00|189303.2|189213.2|189281|189191|189303.2|189213.2|189274.4|189184.4|63
1749694500000|2025-06-12 02:15:00|189287.8|189197.8|189247.8|189157.8|189298.3|189208.3|189242.8|189152.8|69
1749694800000|2025-06-12 02:20:00|189255.5|189165.5|189230|189140|189257.8|189167.8|189209.9|189119.9|87
1749695100000|2025-06-12 02:25:00|189234.6|189144.6|189222.2|189132.2|189234.6|189168.6|189210.7|189120.7|64
1749695400000|2025-06-12 02:30:00|189225.5|189135.5|189229|189139|189250.9|189160.9|189210.3|189120.3|102
1749695700000|2025-06-12 02:35:00|189228.2|189138.2|189213.5|189123.5|189247.5|189157.5|189210.8|189120.8|91
1749696000000|2025-06-12 02:40:00|189209.7|189119.7|189211.9|189121.9|189218.4|189128.4|189209.7|189119.7|22
1749696300000|2025-06-12 02:45:00|189214.4|189124.4|189223.3|189133.3|189228.4|189138.4|189211.6|189121.6|46
1749696600000|2025-06-12 02:50:00|189223.9|189133.9|189199.9|189109.9|189226.7|189146.9|189187.8|189109.9|35
1749696900000|2025-06-12 02:55:00|189196.6|189106.6|189204|189114|189213.5|189123.5|189194|189104|45
1749697200000|2025-06-12 03:00:00|189204.7|189114.7|189231.1|189141.1|189239.5|189149.5|189199.3|189109.3|56
1749697500000|2025-06-12 03:05:00|189233.9|189143.9|189212.6|189122.6|189237.5|189147.5|189209|189119|53
1749697800000|2025-06-12 03:10:00|189210.5|189120.5|189206.8|189116.8|189216.5|189126.5|189202|189112|63
1749698100000|2025-06-12 03:15:00|189210.1|189120.1|189208.1|189118.1|189213|189123|189202.1|189112.1|30
1749698400000|2025-06-12 03:20:00|189203.6|189113.6|189169.8|189079.8|189213|189123|189163.3|189073.3|51
1749698700000|2025-06-12 03:25:00|189167.1|189077.1|189158.1|189068.1|189167.1|189077.1|189154.3|189064.3|74
1749699000000|2025-06-12 03:30:00|189160.9|189070.9|189163.3|189073.3|189167.6|189077.6|189135.9|189045.9|72
1749699300000|2025-06-12 03:35:00|189161.7|189071.7|189095|189005|189161.7|189071.7|189082.4|188992.4|110
1749699600000|2025-06-12 03:40:00|189098|189008|189121.8|189031.8|189128|189038|189096|189006|48
1749699900000|2025-06-12 03:45:00|189119.4|189029.4|189124.4|189034.4|189128.8|189038.8|189117|189027|46
1749700200000|2025-06-12 03:50:00|189128|189038|189122.2|189032.2|189131.6|189052.9|189092|189027|37
1749700500000|2025-06-12 03:55:00|189128.5|189038.5|189140.6|189050.6|189142.8|189052.8|189118.8|189028.8|24
1749700800000|2025-06-12 04:00:00|189139.1|189049.1|189142.1|189052.1|189147.9|189057.9|189133.1|189043.1|33
1749701100000|2025-06-12 04:05:00|189137.5|189047.5|189139.6|189049.6|189149.5|189059.5|189136|189046|31
1749701400000|2025-06-12 04:10:00|189141.1|189051.1|189138.2|189048.2|189151.1|189061.1|189134.7|189044.7|35
1749701700000|2025-06-12 04:15:00|189138.5|189048.5|189142.2|189052.2|189145.5|189055.5|189132.5|189042.5|40
1749702000000|2025-06-12 04:20:00|189139.9|189049.9|189140.6|189050.6|189140.6|189050.6|189132|189042|54
1749702300000|2025-06-12 04:25:00|189142.3|189052.3|189186.9|189096.9|189186.9|189096.9|189142.3|189052.3|36
1749702600000|2025-06-12 04:30:00|189189.4|189099.4|189210.3|189120.3|189220.3|189130.3|189186.2|189096.2|35
1749702900000|2025-06-12 04:35:00|189212.2|189122.2|189203.7|189113.7|189212.3|189122.3|189203|189113|23
1749703200000|2025-06-12 04:40:00|189206.2|189116.2|189174.3|189084.3|189206.7|189116.7|189169.2|189079.2|24
1749703500000|2025-06-12 04:45:00|189173.8|189083.8|189170.2|189080.2|189175.3|189085.3|189166.5|189076.5|41
1749703800000|2025-06-12 04:50:00|189166.5|189076.5|189169.9|189079.9|189174.6|189084.6|189163|189073|20
1749704100000|2025-06-12 04:55:00|189171.1|189081.1|189169.3|189079.3|189171.1|189081.1|189155.1|189065.1|35
1749704400000|2025-06-12 05:00:00|189171.8|189081.8|189166.1|189076.1|189181.4|189091.4|189166.1|189076.1|38
1749704700000|2025-06-12 05:05:00|189169.1|189079.1|189171.6|189081.6|189175.7|189085.7|189163.5|189073.5|21
1749705000000|2025-06-12 05:10:00|189167|189077|189168.7|189078.7|189172.8|189082.8|189162.8|189072.8|26
1749705300000|2025-06-12 05:15:00|189165.8|189075.8|189160.7|189070.7|189169.3|189079.3|189157.7|189067.7|19
1749705600000|2025-06-12 05:20:00|189164.5|189074.5|189132.5|189042.5|189164.5|189074.5|189127.2|189037.2|56
1749705900000|2025-06-12 05:25:00|189133.9|189043.9|189142.5|189052.5|189143|189053|189129.5|189039.5|19
1749706200000|2025-06-12 05:30:00|189142|189052|189136.7|189046.7|189159.8|189094.1|189117.4|189042.5|101
1749706500000|2025-06-12 05:35:00|189132.5|189042.5|189162.1|189072.1|189163.8|189073.8|189128.4|189038.4|85
1749706800000|2025-06-12 05:40:00|189162.2|189072.2|189177.2|189087.2|189191|189112.3|189160.4|189070.4|148
1749707100000|2025-06-12 05:45:00|189176.7|189086.7|189174.4|189084.4|189181.5|189091.5|189166.5|189076.5|98
1749707400000|2025-06-12 05:50:00|189175.3|189085.3|189172.6|189082.6|189191.5|189101.5|189158.5|189068.5|130
1749707700000|2025-06-12 05:55:00|189177.1|189087.1|189143|189053|189177.1|189087.1|189126.6|189036.6|139
1749708000000|2025-06-12 06:00:00|189146|189056|189135.6|189045.6|189173.5|189083.5|189124.4|189034.4|153
1749708300000|2025-06-12 06:05:00|189132.1|189042.1|189143.4|189053.4|189144.7|189054.7|189124|189034|136
1749708600000|2025-06-12 06:10:00|189141.3|189051.3|189135.5|189045.5|189159.2|189069.2|189105.8|189015.8|172
1749708900000|2025-06-12 06:15:00|189137.5|189047.5|189148.3|189058.3|189165|189075|189132.3|189042.3|197
1749709200000|2025-06-12 06:20:00|189126.2|189036.2|189087.8|188997.8|189127.5|189037.5|189085.4|188995.4|162
1749709500000|2025-06-12 06:25:00|189086.6|188996.6|189085.7|188995.7|189094.6|189004.6|189081.9|188991.9|248
1749709800000|2025-06-12 06:30:00|189084|188994|189077.6|188987.6|189098.7|189008.7|189042|188952|210
1749710100000|2025-06-12 06:35:00|189081.8|188991.8|189101.1|189011.1|189112.7|189022.7|189063.2|188973.2|290
1749710400000|2025-06-12 06:40:00|189103.2|189013.2|189137|189047|189137|189047|189101.3|189011.3|71
1749710700000|2025-06-12 06:45:00|189135.9|189045.9|189135.2|189045.2|189165.5|189075.5|189129.5|189039.5|115
1749711000000|2025-06-12 06:50:00|189133.8|189043.8|189137.9|189047.9|189150|189060|189124.5|189034.5|152
1749711300000|2025-06-12 06:55:00|189138.3|189048.3|189164.6|189074.6|189172.6|189082.6|189125|189035|192
1749711600000|2025-06-12 07:00:00|189172.3|189082.3|189342.9|189252.9|189386.2|189296.2|189172.3|189082.3|212
1749711900000|2025-06-12 07:05:00|189343|189253|189446.1|189356.1|189450.5|189360.5|189343|189253|187
1749712200000|2025-06-12 07:10:00|189448.2|189358.2|189459.3|189369.3|189471.2|189381.2|189375.3|189285.3|158
1749712500000|2025-06-12 07:15:00|189462.3|189372.3|189536.2|189446.2|189536.2|189455.4|189439.5|189361.8|112
1749712800000|2025-06-12 07:20:00|189535.5|189445.5|189550.3|189460.3|189610.5|189520.5|189457.4|189367.4|254
1749713100000|2025-06-12 07:25:00|189554.1|189464.1|189551.8|189461.8|189603.3|189513.3|189542.4|189452.4|260
1749713400000|2025-06-12 07:30:00|189549.4|189459.4|189587.6|189497.6|189627.4|189537.4|189542.2|189452.2|289
1749713700000|2025-06-12 07:35:00|189588.1|189498.1|189680.6|189590.6|189697.8|189607.8|189564.8|189474.8|318
1749714000000|2025-06-12 07:40:00|189677.8|189587.8|189764.7|189674.7|189768.8|189678.8|189673.2|189583.2|286
1749714300000|2025-06-12 07:45:00|189764.5|189674.5|189828.6|189738.6|189853|189763|189749.6|189659.6|207
1749714600000|2025-06-12 07:50:00|189825.9|189735.9|189721.1|189631.1|189825.9|189735.9|189697.2|189607.2|325
1749714900000|2025-06-12 07:55:00|189722.2|189632.2|189695.3|189605.3|189722.2|189632.2|189642.4|189552.4|417
1749715200000|2025-06-12 08:00:00|189699.3|189609.3|189651.4|189561.4|189725.6|189635.6|189635.3|189545.3|394
1749715500000|2025-06-12 08:05:00|189652.9|189562.9|189634|189544|189675.5|189585.5|189629.1|189539.1|413
1749715800000|2025-06-12 08:10:00|189637.5|189547.5|189631.2|189541.2|189697.8|189607.8|189624.6|189534.6|326
1749716100000|2025-06-12 08:15:00|189626.6|189536.6|189602.8|189512.8|189631.2|189545|189525.3|189435.3|264
1749716400000|2025-06-12 08:20:00|189604.7|189514.7|189568.2|189478.2|189660.2|189570.2|189558.2|189468.2|326
1749716700000|2025-06-12 08:25:00|189566.7|189476.7|189620.2|189530.2|189634.5|189544.5|189504.5|189414.5|354
1749717000000|2025-06-12 08:30:00|189622|189532|189730.4|189640.4|189752.2|189662.2|189622|189532|479
1749717300000|2025-06-12 08:35:00|189730.1|189640.1|189667.2|189577.2|189734|189644|189654.9|189564.9|326
1749717600000|2025-06-12 08:40:00|189674.7|189584.7|189587.3|189497.3|189682.2|189592.2|189567.7|189477.7|421
1749717900000|2025-06-12 08:45:00|189581.8|189491.8|189457.2|189367.2|189587.3|189497.3|189450.6|189360.6|302
1749718200000|2025-06-12 08:50:00|189455.9|189365.9|189442.9|189352.9|189464|189374|189398.2|189308.2|320
1749718500000|2025-06-12 08:55:00|189442.1|189352.1|189450.6|189360.6|189476|189386|189404|189314|517
1749718800000|2025-06-12 09:00:00|189448.1|189358.1|189554.6|189464.6|189557|189467|189447.8|189357.8|411
1749719100000|2025-06-12 09:05:00|189553.3|189463.3|189510.4|189420.4|189560|189470|189476.8|189386.8|341
1749719400000|2025-06-12 09:10:00|189514.2|189424.2|189470|189380|189556.7|189466.7|189470|189380|320
1749719700000|2025-06-12 09:15:00|189473.3|189383.3|189528.3|189438.3|189528.9|189448.4|189464.8|189374.8|172
1749720000000|2025-06-12 09:20:00|189529.9|189439.9|189565.8|189475.8|189576.8|189486.8|189476.9|189406.1|251
1749720300000|2025-06-12 09:25:00|189570|189480|189600.2|189510.2|189610.4|189520.4|189534.7|189444.7|262
1749720600000|2025-06-12 09:30:00|189606.6|189516.6|189674.1|189584.1|189748.1|189658.1|189596.1|189506.1|190
1749720900000|2025-06-12 09:35:00|189670|189580|189613.8|189523.8|189700.9|189610.9|189604|189514|278
1749721200000|2025-06-12 09:40:00|189613.5|189523.5|189599.7|189509.7|189630.8|189540.8|189587.4|189497.4|194
1749721500000|2025-06-12 09:45:00|189617.5|189527.5|189631.3|189541.3|189644.3|189554.3|189600.3|189510.3|150
1749721800000|2025-06-12 09:50:00|189627.3|189537.3|189518.8|189428.8|189646.2|189556.2|189462.5|189372.5|221
1749722100000|2025-06-12 09:55:00|189513.7|189423.7|189618.5|189528.5|189620.7|189530.7|189499.9|189409.9|294
1749722400000|2025-06-12 10:00:00|189621.4|189531.4|189694.1|189604.1|189731.6|189641.6|189620.1|189530.1|367
1749722700000|2025-06-12 10:05:00|189696.8|189606.8|189659|189569|189784.3|189694.3|189629.7|189548.8|285
1749723000000|2025-06-12 10:10:00|189659.2|189569.2|189563.2|189473.2|189659.2|189569.2|189525.7|189435.7|386
1749723300000|2025-06-12 10:15:00|189564|189474|189323.1|189233.1|189589.2|189499.2|189286.7|189196.7|409
1749723600000|2025-06-12 10:20:00|189320.1|189230.1|189397|189307|189443.9|189353.9|189308.6|189218.6|429
1749723900000|2025-06-12 10:25:00|189396.3|189306.3|189376|189286|189463|189373|189357.1|189267.1|440
1749724200000|2025-06-12 10:30:00|189375.4|189285.4|189413.5|189323.5|189457.1|189367.1|189307.5|189217.5|318
1749724500000|2025-06-12 10:35:00|189409.3|189319.3|189385.1|189295.1|189433.9|189343.9|189375.4|189285.4|340
1749724800000|2025-06-12 10:40:00|189387.5|189297.5|189398.6|189308.6|189407.3|189317.3|189346.2|189256.2|320
1749725100000|2025-06-12 10:45:00|189399.9|189309.9|189161.9|189071.9|189402.9|189312.9|189103.7|189053.7|254
1749725400000|2025-06-12 10:50:00|189168|189078|189121.8|189031.8|189193.4|189103.4|189086|188996|307
1749725700000|2025-06-12 10:55:00|189124.8|189034.8|189141.3|189091.3|189143.2|189093.2|189093.1|189034.8|230
1749726000000|2025-06-12 11:00:00|189163.5|189113.5|189284.5|189194.5|189290.3|189223.6|189163.5|189113.5|418
1749726300000|2025-06-12 11:05:00|189276.7|189186.7|189243.9|189153.9|189355.2|189284.8|189223.8|189152.7|312
1749726600000|2025-06-12 11:10:00|189244|189154|189336.8|189286.8|189343.8|189293.8|189239.8|189153.1|307
1749726900000|2025-06-12 11:15:00|189341.8|189291.8|189297.2|189247.2|189347.4|189297.4|189274.6|189224.6|301
1749727200000|2025-06-12 11:20:00|189298.6|189248.6|189230.6|189180.6|189312.9|189262.9|189228.3|189178.3|131
1749727500000|2025-06-12 11:25:00|189215.6|189165.6|189310.4|189260.4|189332.5|189270.9|189214.4|189164.4|380
1749727800000|2025-06-12 11:30:00|189312.1|189262.1|189225.4|189175.4|189350.6|189300.6|189176.8|189126.8|355
1749728100000|2025-06-12 11:35:00|189227.8|189177.8|189288.8|189238.8|189346.2|189273.8|189203.3|189153.3|290
1749728400000|2025-06-12 11:40:00|189288.1|189238.1|189063.3|189013.3|189289.4|189239.4|189055.9|189005.9|327
1749728700000|2025-06-12 11:45:00|189063.9|189013.9|189141.4|189091.4|189186.2|189136.2|189026.7|188964.1|481
1749729000000|2025-06-12 11:50:00|189139.8|189089.8|189136.2|189086.2|189187.1|189137.1|189107.9|189057.9|271
1749729300000|2025-06-12 11:55:00|189134.7|189084.7|188897.7|188847.7|189134.7|189084.7|188885.1|188835.1|437
1749729600000|2025-06-12 12:00:00|188892.1|188842.1|188814.2|188764.2|188923.2|188861.6|188799.1|188749.1|302
1749729900000|2025-06-12 12:05:00|188813|188763|188961.8|188911.8|188999.2|188949.2|188805|188755|414
1749730200000|2025-06-12 12:10:00|188962.9|188912.9|188990.2|188940.2|188993.6|188943.6|188934.6|188884.6|317
1749730500000|2025-06-12 12:15:00|188984.6|188934.6|188858.2|188808.2|189007.7|188957.7|188799|188749|337
1749730800000|2025-06-12 12:20:00|188860.8|188810.8|189025.1|188975.1|189047|188981.7|188842.1|188792.1|355
1749731100000|2025-06-12 12:25:00|189031.3|188981.3|189011.5|188921.5|189085.3|188995.3|188964.2|188909.8|253
1749731400000|2025-06-12 12:30:00|189010|188920|188659.2|188609.2|189096.3|188920|188631.8|188581.8|390
1749731700000|2025-06-12 12:35:00|188666.2|188616.2|188677.7|188627.7|188741.6|188691.6|188597.1|188547.1|419
1749732000000|2025-06-12 12:40:00|188674.1|188624.1|188600.4|188550.4|188782.7|188712.2|188594.5|188544.5|378
1749732300000|2025-06-12 12:45:00|188598.9|188548.9|188777.8|188727.8|188870.8|188803.6|188586.2|188536.2|349
1749732600000|2025-06-12 12:50:00|188751.8|188701.8|188836.5|188786.5|188900.6|188840.1|188750.4|188700.4|306
1749732900000|2025-06-12 12:55:00|188837.6|188787.6|188893.7|188803.7|188917.3|188867.3|188828.1|188778.1|310
1749733200000|2025-06-12 13:00:00|188893.2|188803.2|188931.5|188881.5|188969.8|188919.8|188846.4|188785.7|322
1749733500000|2025-06-12 13:05:00|188931.6|188881.6|189007.2|188957.2|189076.3|189026.3|188860.5|188810.5|347
1749733800000|2025-06-12 13:10:00|189006.1|188956.1|189149.3|189099.3|189195.1|189145.1|189006|188956|346
1749734100000|2025-06-12 13:15:00|189151.6|189101.6|189114.8|189064.8|189188.4|189138.4|189042|188992|272
1749734400000|2025-06-12 13:20:00|189113.6|189063.6|189232.6|189182.6|189246.1|189196.1|189112.4|189062.4|249
1749734700000|2025-06-12 13:25:00|189233.3|189183.3|189177.5|189127.5|189290.9|189240.9|189169.1|189119.1|229
1749735000000|2025-06-12 13:30:00|189179.2|189129.2|189211.2|189161.2|189223.9|189173.9|189148.9|189098.9|259
1749735300000|2025-06-12 13:35:00|189210|189160|189254.1|189204.1|189297.6|189247.6|189159.2|189103.9|278
1749735600000|2025-06-12 13:40:00|189252.6|189202.6|189168.5|189118.5|189254.4|189204.4|189113.6|189063.6|273
1749735900000|2025-06-12 13:45:00|189169.4|189119.4|189286.6|189236.6|189289|189239|189159|189109|280
1749736200000|2025-06-12 13:50:00|189287.5|189237.5|189250.8|189200.8|189317.4|189267.4|189247.6|189197.6|318
1749736500000|2025-06-12 13:55:00|189249.1|189199.1|189182|189132|189288.4|189238.4|189179.5|189129.5|177
1749736800000|2025-06-12 14:00:00|189178.8|189128.8|189226.4|189136.4|189229.8|189154.7|189148.6|189098.6|298
1749737100000|2025-06-12 14:05:00|189225|189135|189190.5|189140.5|189252.6|189178.7|189181|189113.9|183
1749737400000|2025-06-12 14:10:00|189187.8|189137.8|189169.4|189119.4|189211.4|189161.4|189138.5|189072.1|201
1749737700000|2025-06-12 14:15:00|189173.2|189123.2|189073|189023|189181.3|189131.3|189062.6|189012.6|181
1749738000000|2025-06-12 14:20:00|189077.4|189027.4|189066.1|189016.1|189147.6|189097.6|189061.2|189011.2|183
1749738300000|2025-06-12 14:25:00|189063.4|189013.4|189087.5|189037.5|189098.1|189048.1|189061.8|189011.8|199
1749738600000|2025-06-12 14:30:00|189087.2|189037.2|189233.4|189143.4|189234|189160.3|189039.5|188989.5|241
1749738900000|2025-06-12 14:35:00|189234.1|189144.1|189289.5|189239.5|189299.6|189249.6|189200.5|189141.7|256
1749739200000|2025-06-12 14:40:00|189286.2|189236.2|189247|189197|189293.7|189243.7|189220|189170|173
1749739500000|2025-06-12 14:45:00|189245.7|189195.7|189247.5|189197.5|189267|189200.8|189201.2|189151.2|173
1749739800000|2025-06-12 14:50:00|189278.9|189228.9|189204.9|189154.9|189296.2|189246.2|189154.1|189104.1|242
1749740100000|2025-06-12 14:55:00|189206.2|189156.2|189206.7|189156.7|189240.4|189190.4|189197.6|189147.6|286
1749740400000|2025-06-12 15:00:00|189208.4|189158.4|189249.7|189199.7|189287.1|189237.1|189205.7|189144.3|240
1749740700000|2025-06-12 15:05:00|189247|189197|189134.6|189084.6|189247|189197|189128.8|189078.8|226
1749741000000|2025-06-12 15:10:00|189139.6|189089.6|189005.6|188955.6|189183|189133|188998.7|188924.6|247
1749741300000|2025-06-12 15:15:00|188995|188945|188965.7|188915.7|189033.1|188983.1|188952.9|188902.9|263
1749741600000|2025-06-12 15:20:00|188962.3|188912.3|189117.4|189067.4|189148|189070.8|188931.4|188881.4|446
1749741900000|2025-06-12 15:25:00|189119.1|189069.1|189145.5|189095.5|189175.3|189116.6|189108.6|189057.4|583
1749742200000|2025-06-12 15:30:00|189144.7|189094.7|189063.2|189013.2|189158.7|189108.7|189036.2|188986.2|163
1749742500000|2025-06-12 15:35:00|189061.8|189011.8|189074.5|189024.5|189115.8|189065.8|189016.2|188966.2|185
1749742800000|2025-06-12 15:40:00|189075.6|189025.6|188957.6|188907.6|189075.6|189025.6|188950.3|188900.3|230
1749743100000|2025-06-12 15:45:00|188955.4|188905.4|188973.2|188923.2|188986.3|188936.3|188933.1|188883.1|172
1749743400000|2025-06-12 15:50:00|188970.3|188920.3|188973.8|188923.8|188974.2|188924.2|188889.6|188839.6|171
1749743700000|2025-06-12 15:55:00|188974.8|188924.8|188957.7|188907.7|188987.5|188937.5|188899.1|188849.1|254
1749744000000|2025-06-12 16:00:00|188953.8|188903.8|188967|188917|188996.2|188946.2|188938.6|188888.6|179
1749744300000|2025-06-12 16:05:00|188966|188916|189035.1|188985.1|189066.6|189016.6|188966|188916|243
1749744600000|2025-06-12 16:10:00|189034.8|188984.8|189045.2|188995.2|189067.4|189017.4|188998.3|188948.3|188
1749744900000|2025-06-12 16:15:00|189044.2|188994.2|189030.8|188980.8|189065.6|189015.6|189020.7|188970.7|183
1749745200000|2025-06-12 16:20:00|189032.8|188982.8|189052.8|189002.8|189059.2|189009.2|189024.3|188974.3|160
1749745500000|2025-06-12 16:25:00|189057.1|189007.1|189103.9|189053.9|189111.5|189061.5|189049.6|188999.6|263
1749745800000|2025-06-12 16:30:00|189105|189055|189239.8|189189.8|189261.2|189211.2|189099.5|189030|280
1749746100000|2025-06-12 16:35:00|189239.5|189189.5|189206.5|189156.5|189253.4|189203.4|189151.1|189101.1|245
1749746400000|2025-06-12 16:40:00|189207.6|189157.6|189182.6|189132.6|189244.4|189194.4|189180|189130|180
1749746700000|2025-06-12 16:45:00|189184|189134|189197.6|189147.6|189239.1|189158.9|189177.9|189117.3|255
1749747000000|2025-06-12 16:50:00|189199.1|189149.1|189163.5|189113.5|189210.4|189160.4|189142.9|189092.9|193
1749747300000|2025-06-12 16:55:00|189160.2|189110.2|189160.4|189110.4|189178.4|189128.4|189136.1|189086.1|244
1749747600000|2025-06-12 17:00:00|189159.3|189109.3|189138.8|189088.8|189173.2|189123.2|189115.4|189065.4|304
1749747900000|2025-06-12 17:05:00|189140|189090|189101.5|189051.5|189141.6|189091.6|189069.6|189019.6|386
1749748200000|2025-06-12 17:10:00|189099.8|189049.8|189132.4|189082.4|189153.3|189103.3|189099.8|189049.8|164
1749748500000|2025-06-12 17:15:00|189134.4|189084.4|189252.9|189202.9|189257.8|189207.8|189110.1|189060.1|308
1749748800000|2025-06-12 17:20:00|189253.5|189203.5|189396.6|189346.6|189416.3|189354.1|189245|189195|212
1749749100000|2025-06-12 17:25:00|189394.7|189344.7|189383.9|189333.9|189433.3|189383.3|189378.7|189328.7|183
1749749400000|2025-06-12 17:30:00|189385.1|189335.1|189384.8|189334.8|189417.1|189353.4|189357|189302.2|134
1749749700000|2025-06-12 17:35:00|189372.7|189322.7|189344.8|189294.8|189415|189351.9|189343.3|189282|162
1749750000000|2025-06-12 17:40:00|189347.6|189297.6|189324.1|189274.1|189367.2|189317.2|189307.9|189257.9|184
1749750300000|2025-06-12 17:45:00|189323.3|189273.3|189248.3|189198.3|189350|189283.3|189243.8|189193.8|208
1749750600000|2025-06-12 17:50:00|189248.9|189198.9|189201.4|189111.4|189248.9|189198.9|189187.3|189097.3|213
1749750900000|2025-06-12 17:55:00|189195|189105|189191.3|189141.3|189221.8|189158.4|189174.8|189102.1|208
1749751200000|2025-06-12 18:00:00|189192.8|189142.8|189200.3|189150.3|189215|189158.4|189187.3|189120.5|171
1749751500000|2025-06-12 18:05:00|189200.8|189150.8|189261.3|189211.3|189276.5|189226.5|189187.2|189137.2|140
1749751800000|2025-06-12 18:10:00|189260.4|189210.4|189299.6|189249.6|189324.4|189274.4|189249.4|189199.4|153
1749752100000|2025-06-12 18:15:00|189300|189250|189312.2|189262.2|189317.1|189267.1|189287.2|189237.2|102
1749752400000|2025-06-12 18:20:00|189315.2|189265.2|189317.8|189267.8|189347.9|189297.9|189313.4|189257.3|82
1749752700000|2025-06-12 18:25:00|189320.5|189270.5|189259.6|189209.6|189325.5|189275.5|189258.2|189208.2|112
1749753000000|2025-06-12 18:30:00|189259.1|189209.1|189314.2|189264.2|189333.5|189283.5|189253.9|189203.9|118
1749753300000|2025-06-12 18:35:00|189315.6|189265.6|189286.5|189236.5|189316.5|189266.5|189282.6|189232.6|220
1749753600000|2025-06-12 18:40:00|189287.6|189237.6|189282.7|189232.7|189312|189262|189276|189226|105
1749753900000|2025-06-12 18:45:00|189284.5|189234.5|189251.8|189201.8|189284.5|189234.5|189244.2|189168.4|98
1749754200000|2025-06-12 18:50:00|189250.5|189200.5|189276.4|189226.4|189282.3|189232.3|189244|189174|204
1749754500000|2025-06-12 18:55:00|189280.4|189230.4|189258.4|189208.4|189288|189238|189256.6|189206.6|248
1749754800000|2025-06-12 19:00:00|189259.3|189209.3|189269.7|189219.7|189314.6|189264.6|189259.3|189194.6|168
1749755100000|2025-06-12 19:05:00|189269.6|189219.6|189269.3|189219.3|189277.4|189227.4|189263.2|189213.2|72
1749755400000|2025-06-12 19:10:00|189267.8|189217.8|189261.6|189211.6|189295|189221|189259.6|189205|53
1749755700000|2025-06-12 19:15:00|189259.6|189209.6|189260.5|189210.5|189274|189224|189255.3|189205.3|133
1749756000000|2025-06-12 19:20:00|189261.8|189211.8|189293.3|189243.3|189295.3|189245.3|189261.8|189211.8|179
1749756300000|2025-06-12 19:25:00|189292.1|189242.1|189300.1|189250.1|189309.3|189259.3|189248.8|189198.8|125
1749756600000|2025-06-12 19:30:00|189300.4|189250.4|189312.3|189262.3|189381.6|189325.3|189299|189249|325
1749756900000|2025-06-12 19:35:00|189312.8|189262.8|189221.7|189171.7|189317|189267|189220.6|189170.6|98
1749757200000|2025-06-12 19:40:00|189220.6|189170.6|189287.2|189237.2|189301.1|189251.1|189220.6|189170.6|271
1749757500000|2025-06-12 19:45:00|189286.7|189236.7|189331.9|189281.9|189337.6|189287.6|189267.5|189217.5|176
1749757800000|2025-06-12 19:50:00|189334.4|189284.4|189322.4|189272.4|189340.1|189290.1|189315.8|189265.8|143
1749758100000|2025-06-12 19:55:00|189321.7|189271.7|189231.9|189181.9|189326.8|189276.8|189231.6|189181.6|356
1749758400000|2025-06-12 20:00:00|189225.6|189175.6|189244.6|189194.6|189247.6|189197.6|189193.3|189143.3|135
1749758700000|2025-06-12 20:05:00|189247.6|189197.6|189221.7|189171.7|189273.4|189223.4|189219.4|189145.5|87
1749759000000|2025-06-12 20:10:00|189221.2|189171.2|189230.6|189180.6|189253.1|189182.7|189214.4|189146.5|57
1749759300000|2025-06-12 20:15:00|189232.5|189182.5|189216|189166|189236.5|189183.1|189212.9|189146.3|67
1749759600000|2025-06-12 20:20:00|189217.4|189167.4|189219|189169|189220.2|189170.2|189214|189164|27
1749759900000|2025-06-12 20:25:00|189219.8|189169.8|189238.6|189148.6|189238.6|189178.5|189214|189138.9|55
1749760200000|2025-06-12 20:30:00|189237|189147|189246.5|189196.5|189281.5|189218.5|189214.5|189141.7|116
1749760500000|2025-06-12 20:35:00|189253.6|189203.6|189218.8|189128.8|189253.6|189203.6|189194.7|189128.8|74
1749760800000|2025-06-12 20:40:00|189199.2|189149.2|189132.2|189042.2|189221.4|189160.2|189108.1|189041.2|92
1749761100000|2025-06-12 20:45:00|189130.3|189040.3|189041.7|188991.7|189135.2|189045.2|189041.1|188951.1|70
1749761400000|2025-06-12 20:50:00|189040.2|188990.2|188935.2|188885.2|189068.7|188992.8|188926.1|188876.1|127
1749761700000|2025-06-12 20:55:00|188948.6|188858.6|188989.3|188708.3|189065|188869.8|188905.3|188708.3|77
1749762000000|2025-06-12 21:00:00|188983.4|188716.6|189248.8|188938.8|189248.8|188938.8|188983.4|188697.2|5
1749762300000|2025-06-12 21:05:00|189267.5|188957.5|189082.8|188772.8|189278.1|188968.1|189065.3|188755.3|11
1749762600000|2025-06-12 21:10:00|189079.7|188769.7|189164.5|188854.5|189164.5|188854.5|189079.7|188769.7|7
1749762900000|2025-06-12 21:15:00|189167.4|188857.4|189171.7|188861.7|189272.4|188962.4|189158.2|188848.2|16
1749763200000|2025-06-12 21:20:00|189171.5|188861.5|189173.4|188884.5|189190.2|188884.5|189151.4|188857.6|28
1749763500000|2025-06-12 21:25:00|189173.3|188884.6|189185|188875|189319.3|189009.3|189093.3|188783.3|25
1749763800000|2025-06-12 21:30:00|189179.7|188881.8|189158.2|188941.8|189179.7|188941.8|189158.2|188881.8|22
1749764100000|2025-06-12 21:35:00|189158|188942|189156.6|188943.4|189158|188943.4|189156.6|188942|14
1749764400000|2025-06-12 21:40:00|189156.5|188943.5|189206.4|188896.4|189207.4|188943.5|189156.5|188890.1|8
1749764700000|2025-06-12 21:45:00|189132.9|188873.6|189107.7|188841.3|189132.9|188873.6|189107.7|188803|18
1749765000000|2025-06-12 21:50:00|189107.6|188841.4|189132.3|188845|189132.7|188845|189107.6|188808.3|16
1749765300000|2025-06-12 21:55:00|189132.2|188845.1|189102.1|188792.1|189157.2|188870.1|189100.7|188790.7|13
1749765600000|2025-06-12 22:00:00|189102.4|188792.4|189068.4|188978.4|189195|188982.7|189034.2|188791|80
1749765900000|2025-06-12 22:05:00|189066.7|188976.7|189052.7|188962.7|189151.5|188977.7|189052.7|188864.7|22
1749766200000|2025-06-12 22:10:00|189104|188945|189039.5|188949.5|189154.3|188991|189039.5|188856.7|38
1749766500000|2025-06-12 22:15:00|189033.6|188943.6|188955.4|188865.4|189040.9|188943.6|188945|188779.9|43
1749766800000|2025-06-12 22:20:00|188948.6|188858.6|188953.9|188863.9|189020.7|188867|188948.6|188802.5|25
1749767100000|2025-06-12 22:25:00|189009.7|188812.6|188955|188865|189012.7|188875.1|188953.3|188812.6|24
1749767400000|2025-06-12 22:30:00|189002.9|188833.2|188963.6|188873.6|189002.9|188877.3|188958.5|188833.2|46
1749767700000|2025-06-12 22:35:00|188965.2|188875.2|188960.1|188870.1|188966.1|188876.1|188959.8|188869.8|26
1749768000000|2025-06-12 22:40:00|188959.8|188869.8|188959.9|188869.9|188965.1|188875.1|188958.1|188868.1|13
1749768300000|2025-06-12 22:45:00|188958.2|188868.2|188992.8|188902.8|188993.5|188903.5|188958.2|188868.2|26
1749768600000|2025-06-12 22:50:00|188992.3|188902.3|188990|188900|188992.9|188902.9|188986.6|188896.6|13
1749768900000|2025-06-12 22:55:00|188992.2|188902.2|189009.2|188919.2|189009.2|188919.2|188985|188895|22
1749769200000|2025-06-12 23:00:00|189009.3|188919.3|188991|188901|189016.8|188926.8|188991|188901|21
1749769500000|2025-06-12 23:05:00|188990|188900|188961.5|188871.5|188995|188905|188959.3|188869.3|45
1749769800000|2025-06-12 23:10:00|188961.1|188871.1|188957|188867|188962.6|188872.6|188951.9|188861.9|24
1749770100000|2025-06-12 23:15:00|188960.8|188870.8|188951.3|188861.3|188964.1|188874.1|188950|188860|23
1749770400000|2025-06-12 23:20:00|188959.3|188869.3|188951.4|188861.4|188963.9|188873.9|188949.3|188859.3|22
1749770700000|2025-06-12 23:25:00|188955.5|188865.5|188960.9|188870.9|188966.4|188876.4|188945.7|188855.7|28
1749771000000|2025-06-12 23:30:00|188966.2|188876.2|188957.9|188867.9|188970.8|188880.8|188952.1|188862.1|40
1749771300000|2025-06-12 23:35:00|188961.1|188871.1|188965.1|188875.1|188965.4|188875.4|188946|188856|27
1749771600000|2025-06-12 23:40:00|188952.9|188862.9|188927.3|188837.3|188977.3|188887.3|188916.5|188826.5|49
1749771900000|2025-06-12 23:45:00|188928.2|188838.2|188917.7|188827.7|188928.2|188838.2|188917.7|188827.7|31
1749772200000|2025-06-12 23:50:00|188919.1|188829.1|188916|188826|188921.8|188831.8|188903.4|188813.4|63
1749772500000|2025-06-12 23:55:00|188913.3|188823.3|188887.6|188797.6|188919.5|188829.5|188877.8|188787.8|268
1749686400000|2025-06-12 00:00:00|189061.9|188971.9|189080.6|188990.6|189085.7|188995.7|189034.1|188944.1|113
1749686700000|2025-06-12 00:05:00|189082.3|188992.3|189145.3|189055.3|189149|189059|189079.6|188989.6|111
1749687000000|2025-06-12 00:10:00|189145.1|189055.1|189136.7|189046.7|189150.7|189060.7|189134.2|189044.2|105
1749687300000|2025-06-12 00:15:00|189134.2|189044.2|189159|189069|189165.4|189075.4|189133|189043|44
1749687600000|2025-06-12 00:20:00|189162|189072|189132|189042|189172.5|189082.5|189132|189042|49
1749687900000|2025-06-12 00:25:00|189132.5|189042.5|189104.6|189014.6|189134.9|189044.9|189096|189006|77
1749688200000|2025-06-12 00:30:00|189101.9|189011.9|189132.7|189042.7|189138.7|189048.7|189101.9|189011.9|55
1749688500000|2025-06-12 00:35:00|189128.6|189038.6|189101.1|189011.1|189131.2|189041.2|189092.5|189002.5|116
1749688800000|2025-06-12 00:40:00|189103.6|189013.6|189077.4|188987.4|189108.2|189018.2|189074|188984|57
1749689100000|2025-06-12 00:45:00|189081.1|188991.1|189024.9|188934.9|189093.2|189003.2|189020.1|188930.1|106
1749689400000|2025-06-12 00:50:00|189022.1|188932.1|189032.6|188942.6|189058.8|188968.8|189019|188929|168
1749689700000|2025-06-12 00:55:00|189029.3|188939.3|189032.2|188942.2|189040.4|188950.4|189005.6|188915.6|159
1749690000000|2025-06-12 01:00:00|189034.9|188944.9|189047.1|188957.1|189061.1|188971.1|189030.1|188940.1|117
1749690300000|2025-06-12 01:05:00|189048|188958|189047|188957|189063.2|188973.2|189041.2|188951.2|137
1749690600000|2025-06-12 01:10:00|189050.2|188960.2|189060.6|188970.6|189062.7|188972.7|189015.8|188925.8|80
1749690900000|2025-06-12 01:15:00|189060.4|188970.4|189049|188959|189060.4|188970.4|189030.3|188940.3|108
1749691200000|2025-06-12 01:20:00|189053.9|188963.9|189123|189033|189134.9|189044.9|189046.1|188956.1|113
1749691500000|2025-06-12 01:25:00|189127.7|189037.7|189163.8|189073.8|189166.2|189076.2|189073.2|188983.2|156
1749691800000|2025-06-12 01:30:00|189162.8|189072.8|189147.4|189057.4|189168.7|189095.5|189141.1|189051.2|165
1749692100000|2025-06-12 01:35:00|189149|189059|189215.5|189125.5|189215.5|189125.5|189136|189046|211
1749692400000|2025-06-12 01:40:00|189213.4|189123.4|189244.8|189154.8|189279.3|189189.3|189204.5|189114.5|295
1749692700000|2025-06-12 01:45:00|189248.5|189158.5|189247.4|189157.4|189263.4|189173.4|189230.6|189140.6|128
1749693000000|2025-06-12 01:50:00|189252.2|189162.2|189245.3|189155.3|189262.2|189173.4|189209.2|189119.2|187
1749693300000|2025-06-12 01:55:00|189242.3|189152.3|189236.3|189146.3|189263.9|189173.9|189233.4|189143.4|82
1749693600000|2025-06-12 02:00:00|189234.5|189144.5|189284.4|189194.4|189314|189224|189234.5|189144.5|55
1749693900000|2025-06-12 02:05:00|189287.7|189197.7|189305|189215|189307.9|189217.9|189287.7|189197.7|66
1749694200000|2025-06-12 02:10:00|189303.2|189213.2|189281|189191|189303.2|189213.2|189274.4|189184.4|63
1749694500000|2025-06-12 02:15:00|189287.8|189197.8|189247.8|189157.8|189298.3|189208.3|189242.8|189152.8|69
1749694800000|2025-06-12 02:20:00|189255.5|189165.5|189230|189140|189257.8|189167.8|189209.9|189119.9|87
1749695100000|2025-06-12 02:25:00|189234.6|189144.6|189222.2|189132.2|189234.6|189168.6|189210.7|189120.7|64
1749695400000|2025-06-12 02:30:00|189225.5|189135.5|189229|189139|189250.9|189160.9|189210.3|189120.3|102
1749695700000|2025-06-12 02:35:00|189228.2|189138.2|189213.5|189123.5|189247.5|189157.5|189210.8|189120.8|91
1749696000000|2025-06-12 02:40:00|189209.7|189119.7|189211.9|189121.9|189218.4|189128.4|189209.7|189119.7|22
1749696300000|2025-06-12 02:45:00|189214.4|189124.4|189223.3|189133.3|189228.4|189138.4|189211.6|189121.6|46
1749696600000|2025-06-12 02:50:00|189223.9|189133.9|189199.9|189109.9|189226.7|189146.9|189187.8|189109.9|35
1749696900000|2025-06-12 02:55:00|189196.6|189106.6|189204|189114|189213.5|189123.5|189194|189104|45
1749697200000|2025-06-12 03:00:00|189204.7|189114.7|189231.1|189141.1|189239.5|189149.5|189199.3|189109.3|56
1749697500000|2025-06-12 03:05:00|189233.9|189143.9|189212.6|189122.6|189237.5|189147.5|189209|189119|53
1749697800000|2025-06-12 03:10:00|189210.5|189120.5|189206.8|189116.8|189216.5|189126.5|189202|189112|63
1749698100000|2025-06-12 03:15:00|189210.1|189120.1|189208.1|189118.1|189213|189123|189202.1|189112.1|30
1749698400000|2025-06-12 03:20:00|189203.6|189113.6|189169.8|189079.8|189213|189123|189163.3|189073.3|51
1749698700000|2025-06-12 03:25:00|189167.1|189077.1|189158.1|189068.1|189167.1|189077.1|189154.3|189064.3|74
1749699000000|2025-06-12 03:30:00|189160.9|189070.9|189163.3|189073.3|189167.6|189077.6|189135.9|189045.9|72
1749699300000|2025-06-12 03:35:00|189161.7|189071.7|189095|189005|189161.7|189071.7|189082.4|188992.4|110
1749699600000|2025-06-12 03:40:00|189098|189008|189121.8|189031.8|189128|189038|189096|189006|48
1749699900000|2025-06-12 03:45:00|189119.4|189029.4|189124.4|189034.4|189128.8|189038.8|189117|189027|46
1749700200000|2025-06-12 03:50:00|189128|189038|189122.2|189032.2|189131.6|189052.9|189092|189027|37
1749700500000|2025-06-12 03:55:00|189128.5|189038.5|189140.6|189050.6|189142.8|189052.8|189118.8|189028.8|24
1749700800000|2025-06-12 04:00:00|189139.1|189049.1|189142.1|189052.1|189147.9|189057.9|189133.1|189043.1|33
1749701100000|2025-06-12 04:05:00|189137.5|189047.5|189139.6|189049.6|189149.5|189059.5|189136|189046|31
1749701400000|2025-06-12 04:10:00|189141.1|189051.1|189138.2|189048.2|189151.1|189061.1|189134.7|189044.7|35
1749701700000|2025-06-12 04:15:00|189138.5|189048.5|189142.2|189052.2|189145.5|189055.5|189132.5|189042.5|40
1749702000000|2025-06-12 04:20:00|189139.9|189049.9|189140.6|189050.6|189140.6|189050.6|189132|189042|54
1749702300000|2025-06-12 04:25:00|189142.3|189052.3|189186.9|189096.9|189186.9|189096.9|189142.3|189052.3|36
1749702600000|2025-06-12 04:30:00|189189.4|189099.4|189210.3|189120.3|189220.3|189130.3|189186.2|189096.2|35
1749702900000|2025-06-12 04:35:00|189212.2|189122.2|189203.7|189113.7|189212.3|189122.3|189203|189113|23
1749703200000|2025-06-12 04:40:00|189206.2|189116.2|189174.3|189084.3|189206.7|189116.7|189169.2|189079.2|24
1749703500000|2025-06-12 04:45:00|189173.8|189083.8|189170.2|189080.2|189175.3|189085.3|189166.5|189076.5|41
1749703800000|2025-06-12 04:50:00|189166.5|189076.5|189169.9|189079.9|189174.6|189084.6|189163|189073|20
1749704100000|2025-06-12 04:55:00|189171.1|189081.1|189169.3|189079.3|189171.1|189081.1|189155.1|189065.1|35
1749704400000|2025-06-12 05:00:00|189171.8|189081.8|189166.1|189076.1|189181.4|189091.4|189166.1|189076.1|38
1749704700000|2025-06-12 05:05:00|189169.1|189079.1|189171.6|189081.6|189175.7|189085.7|189163.5|189073.5|21
1749705000000|2025-06-12 05:10:00|189167|189077|189168.7|189078.7|189172.8|189082.8|189162.8|189072.8|26
1749705300000|2025-06-12 05:15:00|189165.8|189075.8|189160.7|189070.7|189169.3|189079.3|189157.7|189067.7|19
1749705600000|2025-06-12 05:20:00|189164.5|189074.5|189132.5|189042.5|189164.5|189074.5|189127.2|189037.2|56
1749705900000|2025-06-12 05:25:00|189133.9|189043.9|189142.5|189052.5|189143|189053|189129.5|189039.5|19
1749706200000|2025-06-12 05:30:00|189142|189052|189136.7|189046.7|189159.8|189094.1|189117.4|189042.5|101
1749706500000|2025-06-12 05:35:00|189132.5|189042.5|189162.1|189072.1|189163.8|189073.8|189128.4|189038.4|85
1749706800000|2025-06-12 05:40:00|189162.2|189072.2|189177.2|189087.2|189191|189112.3|189160.4|189070.4|148
1749707100000|2025-06-12 05:45:00|189176.7|189086.7|189174.4|189084.4|189181.5|189091.5|189166.5|189076.5|98
1749707400000|2025-06-12 05:50:00|189175.3|189085.3|189172.6|189082.6|189191.5|189101.5|189158.5|189068.5|130
1749707700000|2025-06-12 05:55:00|189177.1|189087.1|189143|189053|189177.1|189087.1|189126.6|189036.6|139
1749708000000|2025-06-12 06:00:00|189146|189056|189135.6|189045.6|189173.5|189083.5|189124.4|189034.4|153
1749708300000|2025-06-12 06:05:00|189132.1|189042.1|189143.4|189053.4|189144.7|189054.7|189124|189034|136
1749708600000|2025-06-12 06:10:00|189141.3|189051.3|189135.5|189045.5|189159.2|189069.2|189105.8|189015.8|172
1749708900000|2025-06-12 06:15:00|189137.5|189047.5|189148.3|189058.3|189165|189075|189132.3|189042.3|197
1749709200000|2025-06-12 06:20:00|189126.2|189036.2|189087.8|188997.8|189127.5|189037.5|189085.4|188995.4|162
1749709500000|2025-06-12 06:25:00|189086.6|188996.6|189085.7|188995.7|189094.6|189004.6|189081.9|188991.9|248
1749709800000|2025-06-12 06:30:00|189084|188994|189077.6|188987.6|189098.7|189008.7|189042|188952|210
1749710100000|2025-06-12 06:35:00|189081.8|188991.8|189101.1|189011.1|189112.7|189022.7|189063.2|188973.2|290
1749710400000|2025-06-12 06:40:00|189103.2|189013.2|189137|189047|189137|189047|189101.3|189011.3|71
1749710700000|2025-06-12 06:45:00|189135.9|189045.9|189135.2|189045.2|189165.5|189075.5|189129.5|189039.5|115
1749711000000|2025-06-12 06:50:00|189133.8|189043.8|189137.9|189047.9|189150|189060|189124.5|189034.5|152
1749711300000|2025-06-12 06:55:00|189138.3|189048.3|189164.6|189074.6|189172.6|189082.6|189125|189035|192
1749711600000|2025-06-12 07:00:00|189172.3|189082.3|189342.9|189252.9|189386.2|189296.2|189172.3|189082.3|212
1749711900000|2025-06-12 07:05:00|189343|189253|189446.1|189356.1|189450.5|189360.5|189343|189253|187
1749712200000|2025-06-12 07:10:00|189448.2|189358.2|189459.3|189369.3|189471.2|189381.2|189375.3|189285.3|158
1749712500000|2025-06-12 07:15:00|189462.3|189372.3|189536.2|189446.2|189536.2|189455.4|189439.5|189361.8|112
1749712800000|2025-06-12 07:20:00|189535.5|189445.5|189550.3|189460.3|189610.5|189520.5|189457.4|189367.4|254
1749713100000|2025-06-12 07:25:00|189554.1|189464.1|189551.8|189461.8|189603.3|189513.3|189542.4|189452.4|260
1749713400000|2025-06-12 07:30:00|189549.4|189459.4|189587.6|189497.6|189627.4|189537.4|189542.2|189452.2|289
1749713700000|2025-06-12 07:35:00|189588.1|189498.1|189680.6|189590.6|189697.8|189607.8|189564.8|189474.8|318
1749714000000|2025-06-12 07:40:00|189677.8|189587.8|189764.7|189674.7|189768.8|189678.8|189673.2|189583.2|286
1749714300000|2025-06-12 07:45:00|189764.5|189674.5|189828.6|189738.6|189853|189763|189749.6|189659.6|207
1749714600000|2025-06-12 07:50:00|189825.9|189735.9|189721.1|189631.1|189825.9|189735.9|189697.2|189607.2|325
1749714900000|2025-06-12 07:55:00|189722.2|189632.2|189695.3|189605.3|189722.2|189632.2|189642.4|189552.4|417
1749715200000|2025-06-12 08:00:00|189699.3|189609.3|189651.4|189561.4|189725.6|189635.6|189635.3|189545.3|394
1749715500000|2025-06-12 08:05:00|189652.9|189562.9|189634|189544|189675.5|189585.5|189629.1|189539.1|413
1749715800000|2025-06-12 08:10:00|189637.5|189547.5|189631.2|189541.2|189697.8|189607.8|189624.6|189534.6|326
1749716100000|2025-06-12 08:15:00|189626.6|189536.6|189602.8|189512.8|189631.2|189545|189525.3|189435.3|264
1749716400000|2025-06-12 08:20:00|189604.7|189514.7|189568.2|189478.2|189660.2|189570.2|189558.2|189468.2|326
1749716700000|2025-06-12 08:25:00|189566.7|189476.7|189620.2|189530.2|189634.5|189544.5|189504.5|189414.5|354
1749717000000|2025-06-12 08:30:00|189622|189532|189730.4|189640.4|189752.2|189662.2|189622|189532|479
1749717300000|2025-06-12 08:35:00|189730.1|189640.1|189667.2|189577.2|189734|189644|189654.9|189564.9|326
1749717600000|2025-06-12 08:40:00|189674.7|189584.7|189587.3|189497.3|189682.2|189592.2|189567.7|189477.7|421
1749717900000|2025-06-12 08:45:00|189581.8|189491.8|189457.2|189367.2|189587.3|189497.3|189450.6|189360.6|302
1749718200000|2025-06-12 08:50:00|189455.9|189365.9|189442.9|189352.9|189464|189374|189398.2|189308.2|320
1749718500000|2025-06-12 08:55:00|189442.1|189352.1|189450.6|189360.6|189476|189386|189404|189314|517
1749718800000|2025-06-12 09:00:00|189448.1|189358.1|189554.6|189464.6|189557|189467|189447.8|189357.8|411
1749719100000|2025-06-12 09:05:00|189553.3|189463.3|189510.4|189420.4|189560|189470|189476.8|189386.8|341
1749719400000|2025-06-12 09:10:00|189514.2|189424.2|189470|189380|189556.7|189466.7|189470|189380|320
1749719700000|2025-06-12 09:15:00|189473.3|189383.3|189528.3|189438.3|189528.9|189448.4|189464.8|189374.8|172
1749720000000|2025-06-12 09:20:00|189529.9|189439.9|189565.8|189475.8|189576.8|189486.8|189476.9|189406.1|251
1749720300000|2025-06-12 09:25:00|189570|189480|189600.2|189510.2|189610.4|189520.4|189534.7|189444.7|262
1749720600000|2025-06-12 09:30:00|189606.6|189516.6|189674.1|189584.1|189748.1|189658.1|189596.1|189506.1|190
1749720900000|2025-06-12 09:35:00|189670|189580|189613.8|189523.8|189700.9|189610.9|189604|189514|278
1749721200000|2025-06-12 09:40:00|189613.5|189523.5|189599.7|189509.7|189630.8|189540.8|189587.4|189497.4|194
1749721500000|2025-06-12 09:45:00|189617.5|189527.5|189631.3|189541.3|189644.3|189554.3|189600.3|189510.3|150
1749721800000|2025-06-12 09:50:00|189627.3|189537.3|189518.8|189428.8|189646.2|189556.2|189462.5|189372.5|221
1749722100000|2025-06-12 09:55:00|189513.7|189423.7|189618.5|189528.5|189620.7|189530.7|189499.9|189409.9|294
1749722400000|2025-06-12 10:00:00|189621.4|189531.4|189694.1|189604.1|189731.6|189641.6|189620.1|189530.1|367
1749722700000|2025-06-12 10:05:00|189696.8|189606.8|189659|189569|189784.3|189694.3|189629.7|189548.8|285
1749723000000|2025-06-12 10:10:00|189659.2|189569.2|189563.2|189473.2|189659.2|189569.2|189525.7|189435.7|386
1749723300000|2025-06-12 10:15:00|189564|189474|189323.1|189233.1|189589.2|189499.2|189286.7|189196.7|409
1749723600000|2025-06-12 10:20:00|189320.1|189230.1|189397|189307|189443.9|189353.9|189308.6|189218.6|429
1749723900000|2025-06-12 10:25:00|189396.3|189306.3|189376|189286|189463|189373|189357.1|189267.1|440
1749724200000|2025-06-12 10:30:00|189375.4|189285.4|189413.5|189323.5|189457.1|189367.1|189307.5|189217.5|318
1749724500000|2025-06-12 10:35:00|189409.3|189319.3|189385.1|189295.1|189433.9|189343.9|189375.4|189285.4|340
1749724800000|2025-06-12 10:40:00|189387.5|189297.5|189398.6|189308.6|189407.3|189317.3|189346.2|189256.2|320
1749725100000|2025-06-12 10:45:00|189399.9|189309.9|189161.9|189071.9|189402.9|189312.9|189103.7|189053.7|254
1749725400000|2025-06-12 10:50:00|189168|189078|189121.8|189031.8|189193.4|189103.4|189086|188996|307
1749725700000|2025-06-12 10:55:00|189124.8|189034.8|189141.3|189091.3|189143.2|189093.2|189093.1|189034.8|230
1749726000000|2025-06-12 11:00:00|189163.5|189113.5|189284.5|189194.5|189290.3|189223.6|189163.5|189113.5|418
1749726300000|2025-06-12 11:05:00|189276.7|189186.7|189243.9|189153.9|189355.2|189284.8|189223.8|189152.7|312
1749726600000|2025-06-12 11:10:00|189244|189154|189336.8|189286.8|189343.8|189293.8|189239.8|189153.1|307
1749726900000|2025-06-12 11:15:00|189341.8|189291.8|189297.2|189247.2|189347.4|189297.4|189274.6|189224.6|301
1749727200000|2025-06-12 11:20:00|189298.6|189248.6|189230.6|189180.6|189312.9|189262.9|189228.3|189178.3|131
1749727500000|2025-06-12 11:25:00|189215.6|189165.6|189310.4|189260.4|189332.5|189270.9|189214.4|189164.4|380
1749727800000|2025-06-12 11:30:00|189312.1|189262.1|189225.4|189175.4|189350.6|189300.6|189176.8|189126.8|355
1749728100000|2025-06-12 11:35:00|189227.8|189177.8|189288.8|189238.8|189346.2|189273.8|189203.3|189153.3|290
1749728400000|2025-06-12 11:40:00|189288.1|189238.1|189063.3|189013.3|189289.4|189239.4|189055.9|189005.9|327
1749728700000|2025-06-12 11:45:00|189063.9|189013.9|189141.4|189091.4|189186.2|189136.2|189026.7|188964.1|481
1749729000000|2025-06-12 11:50:00|189139.8|189089.8|189136.2|189086.2|189187.1|189137.1|189107.9|189057.9|271
1749729300000|2025-06-12 11:55:00|189134.7|189084.7|188897.7|188847.7|189134.7|189084.7|188885.1|188835.1|437
1749729600000|2025-06-12 12:00:00|188892.1|188842.1|188814.2|188764.2|188923.2|188861.6|188799.1|188749.1|302
1749729900000|2025-06-12 12:05:00|188813|188763|188961.8|188911.8|188999.2|188949.2|188805|188755|414
1749730200000|2025-06-12 12:10:00|188962.9|188912.9|188990.2|188940.2|188993.6|188943.6|188934.6|188884.6|317
1749730500000|2025-06-12 12:15:00|188984.6|188934.6|188858.2|188808.2|189007.7|188957.7|188799|188749|337
1749730800000|2025-06-12 12:20:00|188860.8|188810.8|189025.1|188975.1|189047|188981.7|188842.1|188792.1|355
1749731100000|2025-06-12 12:25:00|189031.3|188981.3|189011.5|188921.5|189085.3|188995.3|188964.2|188909.8|253
1749731400000|2025-06-12 12:30:00|189010|188920|188659.2|188609.2|189096.3|188920|188631.8|188581.8|390
1749731700000|2025-06-12 12:35:00|188666.2|188616.2|188677.7|188627.7|188741.6|188691.6|188597.1|188547.1|419
1749732000000|2025-06-12 12:40:00|188674.1|188624.1|188600.4|188550.4|188782.7|188712.2|188594.5|188544.5|378
1749732300000|2025-06-12 12:45:00|188598.9|188548.9|188777.8|188727.8|188870.8|188803.6|188586.2|188536.2|349
1749732600000|2025-06-12 12:50:00|188751.8|188701.8|188836.5|188786.5|188900.6|188840.1|188750.4|188700.4|306
1749732900000|2025-06-12 12:55:00|188837.6|188787.6|188893.7|188803.7|188917.3|188867.3|188828.1|188778.1|310
1749733200000|2025-06-12 13:00:00|188893.2|188803.2|188931.5|188881.5|188969.8|188919.8|188846.4|188785.7|322
1749733500000|2025-06-12 13:05:00|188931.6|188881.6|189007.2|188957.2|189076.3|189026.3|188860.5|188810.5|347
1749733800000|2025-06-12 13:10:00|189006.1|188956.1|189149.3|189099.3|189195.1|189145.1|189006|188956|346
1749734100000|2025-06-12 13:15:00|189151.6|189101.6|189114.8|189064.8|189188.4|189138.4|189042|188992|272
1749734400000|2025-06-12 13:20:00|189113.6|189063.6|189232.6|189182.6|189246.1|189196.1|189112.4|189062.4|249
1749734700000|2025-06-12 13:25:00|189233.3|189183.3|189177.5|189127.5|189290.9|189240.9|189169.1|189119.1|229
1749735000000|2025-06-12 13:30:00|189179.2|189129.2|189211.2|189161.2|189223.9|189173.9|189148.9|189098.9|259
1749735300000|2025-06-12 13:35:00|189210|189160|189254.1|189204.1|189297.6|189247.6|189159.2|189103.9|278
1749735600000|2025-06-12 13:40:00|189252.6|189202.6|189168.5|189118.5|189254.4|189204.4|189113.6|189063.6|273
1749735900000|2025-06-12 13:45:00|189169.4|189119.4|189286.6|189236.6|189289|189239|189159|189109|280
1749736200000|2025-06-12 13:50:00|189287.5|189237.5|189250.8|189200.8|189317.4|189267.4|189247.6|189197.6|318
1749736500000|2025-06-12 13:55:00|189249.1|189199.1|189182|189132|189288.4|189238.4|189179.5|189129.5|177
1749736800000|2025-06-12 14:00:00|189178.8|189128.8|189226.4|189136.4|189229.8|189154.7|189148.6|189098.6|298
1749737100000|2025-06-12 14:05:00|189225|189135|189190.5|189140.5|189252.6|189178.7|189181|189113.9|183
1749737400000|2025-06-12 14:10:00|189187.8|189137.8|189169.4|189119.4|189211.4|189161.4|189138.5|189072.1|201
1749737700000|2025-06-12 14:15:00|189173.2|189123.2|189073|189023|189181.3|189131.3|189062.6|189012.6|181
1749738000000|2025-06-12 14:20:00|189077.4|189027.4|189066.1|189016.1|189147.6|189097.6|189061.2|189011.2|183
1749738300000|2025-06-12 14:25:00|189063.4|189013.4|189087.5|189037.5|189098.1|189048.1|189061.8|189011.8|199
1749738600000|2025-06-12 14:30:00|189087.2|189037.2|189233.4|189143.4|189234|189160.3|189039.5|188989.5|241
1749738900000|2025-06-12 14:35:00|189234.1|189144.1|189289.5|189239.5|189299.6|189249.6|189200.5|189141.7|256
1749739200000|2025-06-12 14:40:00|189286.2|189236.2|189247|189197|189293.7|189243.7|189220|189170|173
1749739500000|2025-06-12 14:45:00|189245.7|189195.7|189247.5|189197.5|189267|189200.8|189201.2|189151.2|173
1749739800000|2025-06-12 14:50:00|189278.9|189228.9|189204.9|189154.9|189296.2|189246.2|189154.1|189104.1|242
1749740100000|2025-06-12 14:55:00|189206.2|189156.2|189206.7|189156.7|189240.4|189190.4|189197.6|189147.6|286
1749740400000|2025-06-12 15:00:00|189208.4|189158.4|189249.7|189199.7|189287.1|189237.1|189205.7|189144.3|240
1749740700000|2025-06-12 15:05:00|189247|189197|189134.6|189084.6|189247|189197|189128.8|189078.8|226
1749741000000|2025-06-12 15:10:00|189139.6|189089.6|189005.6|188955.6|189183|189133|188998.7|188924.6|247
1749741300000|2025-06-12 15:15:00|188995|188945|188965.7|188915.7|189033.1|188983.1|188952.9|188902.9|263
1749741600000|2025-06-12 15:20:00|188962.3|188912.3|189117.4|189067.4|189148|189070.8|188931.4|188881.4|446
1749741900000|2025-06-12 15:25:00|189119.1|189069.1|189145.5|189095.5|189175.3|189116.6|189108.6|189057.4|583
1749742200000|2025-06-12 15:30:00|189144.7|189094.7|189063.2|189013.2|189158.7|189108.7|189036.2|188986.2|163
1749742500000|2025-06-12 15:35:00|189061.8|189011.8|189074.5|189024.5|189115.8|189065.8|189016.2|188966.2|185
1749742800000|2025-06-12 15:40:00|189075.6|189025.6|188957.6|188907.6|189075.6|189025.6|188950.3|188900.3|230
1749743100000|2025-06-12 15:45:00|188955.4|188905.4|188973.2|188923.2|188986.3|188936.3|188933.1|188883.1|172
1749743400000|2025-06-12 15:50:00|188970.3|188920.3|188973.8|188923.8|188974.2|188924.2|188889.6|188839.6|171
1749743700000|2025-06-12 15:55:00|188974.8|188924.8|188957.7|188907.7|188987.5|188937.5|188899.1|188849.1|254
1749744000000|2025-06-12 16:00:00|188953.8|188903.8|188967|188917|188996.2|188946.2|188938.6|188888.6|179
1749744300000|2025-06-12 16:05:00|188966|188916|189035.1|188985.1|189066.6|189016.6|188966|188916|243
1749744600000|2025-06-12 16:10:00|189034.8|188984.8|189045.2|188995.2|189067.4|189017.4|188998.3|188948.3|188
1749744900000|2025-06-12 16:15:00|189044.2|188994.2|189030.8|188980.8|189065.6|189015.6|189020.7|188970.7|183
1749745200000|2025-06-12 16:20:00|189032.8|188982.8|189052.8|189002.8|189059.2|189009.2|189024.3|188974.3|160
1749745500000|2025-06-12 16:25:00|189057.1|189007.1|189103.9|189053.9|189111.5|189061.5|189049.6|188999.6|263
1749745800000|2025-06-12 16:30:00|189105|189055|189239.8|189189.8|189261.2|189211.2|189099.5|189030|280
1749746100000|2025-06-12 16:35:00|189239.5|189189.5|189206.5|189156.5|189253.4|189203.4|189151.1|189101.1|245
1749746400000|2025-06-12 16:40:00|189207.6|189157.6|189182.6|189132.6|189244.4|189194.4|189180|189130|180
1749746700000|2025-06-12 16:45:00|189184|189134|189197.6|189147.6|189239.1|189158.9|189177.9|189117.3|255
1749747000000|2025-06-12 16:50:00|189199.1|189149.1|189163.5|189113.5|189210.4|189160.4|189142.9|189092.9|193
1749747300000|2025-06-12 16:55:00|189160.2|189110.2|189160.4|189110.4|189178.4|189128.4|189136.1|189086.1|244
1749747600000|2025-06-12 17:00:00|189159.3|189109.3|189138.8|189088.8|189173.2|189123.2|189115.4|189065.4|304
1749747900000|2025-06-12 17:05:00|189140|189090|189101.5|189051.5|189141.6|189091.6|189069.6|189019.6|386
1749748200000|2025-06-12 17:10:00|189099.8|189049.8|189132.4|189082.4|189153.3|189103.3|189099.8|189049.8|164
1749748500000|2025-06-12 17:15:00|189134.4|189084.4|189252.9|189202.9|189257.8|189207.8|189110.1|189060.1|308
1749748800000|2025-06-12 17:20:00|189253.5|189203.5|189396.6|189346.6|189416.3|189354.1|189245|189195|212
1749749100000|2025-06-12 17:25:00|189394.7|189344.7|189383.9|189333.9|189433.3|189383.3|189378.7|189328.7|183
1749749400000|2025-06-12 17:30:00|189385.1|189335.1|189384.8|189334.8|189417.1|189353.4|189357|189302.2|134
1749749700000|2025-06-12 17:35:00|189372.7|189322.7|189344.8|189294.8|189415|189351.9|189343.3|189282|162
1749750000000|2025-06-12 17:40:00|189347.6|189297.6|189324.1|189274.1|189367.2|189317.2|189307.9|189257.9|184
1749750300000|2025-06-12 17:45:00|189323.3|189273.3|189248.3|189198.3|189350|189283.3|189243.8|189193.8|208
1749750600000|2025-06-12 17:50:00|189248.9|189198.9|189201.4|189111.4|189248.9|189198.9|189187.3|189097.3|213
1749750900000|2025-06-12 17:55:00|189195|189105|189191.3|189141.3|189221.8|189158.4|189174.8|189102.1|208
1749751200000|2025-06-12 18:00:00|189192.8|189142.8|189200.3|189150.3|189215|189158.4|189187.3|189120.5|171
1749751500000|2025-06-12 18:05:00|189200.8|189150.8|189261.3|189211.3|189276.5|189226.5|189187.2|189137.2|140
1749751800000|2025-06-12 18:10:00|189260.4|189210.4|189299.6|189249.6|189324.4|189274.4|189249.4|189199.4|153
1749752100000|2025-06-12 18:15:00|189300|189250|189312.2|189262.2|189317.1|189267.1|189287.2|189237.2|102
1749752400000|2025-06-12 18:20:00|189315.2|189265.2|189317.8|189267.8|189347.9|189297.9|189313.4|189257.3|82
1749752700000|2025-06-12 18:25:00|189320.5|189270.5|189259.6|189209.6|189325.5|189275.5|189258.2|189208.2|112
1749753000000|2025-06-12 18:30:00|189259.1|189209.1|189314.2|189264.2|189333.5|189283.5|189253.9|189203.9|118
1749753300000|2025-06-12 18:35:00|189315.6|189265.6|189286.5|189236.5|189316.5|189266.5|189282.6|189232.6|220
1749753600000|2025-06-12 18:40:00|189287.6|189237.6|189282.7|189232.7|189312|189262|189276|189226|105
1749753900000|2025-06-12 18:45:00|189284.5|189234.5|189251.8|189201.8|189284.5|189234.5|189244.2|189168.4|98
1749754200000|2025-06-12 18:50:00|189250.5|189200.5|189276.4|189226.4|189282.3|189232.3|189244|189174|204
1749754500000|2025-06-12 18:55:00|189280.4|189230.4|189258.4|189208.4|189288|189238|189256.6|189206.6|248
1749754800000|2025-06-12 19:00:00|189259.3|189209.3|189269.7|189219.7|189314.6|189264.6|189259.3|189194.6|168
1749755100000|2025-06-12 19:05:00|189269.6|189219.6|189269.3|189219.3|189277.4|189227.4|189263.2|189213.2|72
1749755400000|2025-06-12 19:10:00|189267.8|189217.8|189261.6|189211.6|189295|189221|189259.6|189205|53
1749755700000|2025-06-12 19:15:00|189259.6|189209.6|189260.5|189210.5|189274|189224|189255.3|189205.3|133
1749756000000|2025-06-12 19:20:00|189261.8|189211.8|189293.3|189243.3|189295.3|189245.3|189261.8|189211.8|179
1749756300000|2025-06-12 19:25:00|189292.1|189242.1|189300.1|189250.1|189309.3|189259.3|189248.8|189198.8|125
1749756600000|2025-06-12 19:30:00|189300.4|189250.4|189312.3|189262.3|189381.6|189325.3|189299|189249|325
1749756900000|2025-06-12 19:35:00|189312.8|189262.8|189221.7|189171.7|189317|189267|189220.6|189170.6|98
1749757200000|2025-06-12 19:40:00|189220.6|189170.6|189287.2|189237.2|189301.1|189251.1|189220.6|189170.6|271
1749757500000|2025-06-12 19:45:00|189286.7|189236.7|189331.9|189281.9|189337.6|189287.6|189267.5|189217.5|176
1749757800000|2025-06-12 19:50:00|189334.4|189284.4|189322.4|189272.4|189340.1|189290.1|189315.8|189265.8|143
1749758100000|2025-06-12 19:55:00|189321.7|189271.7|189231.9|189181.9|189326.8|189276.8|189231.6|189181.6|356
1749758400000|2025-06-12 20:00:00|189225.6|189175.6|189244.6|189194.6|189247.6|189197.6|189193.3|189143.3|135
1749758700000|2025-06-12 20:05:00|189247.6|189197.6|189221.7|189171.7|189273.4|189223.4|189219.4|189145.5|87
1749759000000|2025-06-12 20:10:00|189221.2|189171.2|189230.6|189180.6|189253.1|189182.7|189214.4|189146.5|57
1749759300000|2025-06-12 20:15:00|189232.5|189182.5|189216|189166|189236.5|189183.1|189212.9|189146.3|67
1749759600000|2025-06-12 20:20:00|189217.4|189167.4|189219|189169|189220.2|189170.2|189214|189164|27
1749759900000|2025-06-12 20:25:00|189219.8|189169.8|189238.6|189148.6|189238.6|189178.5|189214|189138.9|55
1749760200000|2025-06-12 20:30:00|189237|189147|189246.5|189196.5|189281.5|189218.5|189214.5|189141.7|116
1749760500000|2025-06-12 20:35:00|189253.6|189203.6|189218.8|189128.8|189253.6|189203.6|189194.7|189128.8|74
1749760800000|2025-06-12 20:40:00|189199.2|189149.2|189132.2|189042.2|189221.4|189160.2|189108.1|189041.2|92
1749761100000|2025-06-12 20:45:00|189130.3|189040.3|189041.7|188991.7|189135.2|189045.2|189041.1|188951.1|70
1749761400000|2025-06-12 20:50:00|189040.2|188990.2|188935.2|188885.2|189068.7|188992.8|188926.1|188876.1|127
1749761700000|2025-06-12 20:55:00|188948.6|188858.6|188989.3|188708.3|189065|188869.8|188905.3|188708.3|77
1749762000000|2025-06-12 21:00:00|188983.4|188716.6|189248.8|188938.8|189248.8|188938.8|188983.4|188697.2|5
1749762300000|2025-06-12 21:05:00|189267.5|188957.5|189082.8|188772.8|189278.1|188968.1|189065.3|188755.3|11
1749762600000|2025-06-12 21:10:00|189079.7|188769.7|189164.5|188854.5|189164.5|188854.5|189079.7|188769.7|7
1749762900000|2025-06-12 21:15:00|189167.4|188857.4|189171.7|188861.7|189272.4|188962.4|189158.2|188848.2|16
1749763200000|2025-06-12 21:20:00|189171.5|188861.5|189173.4|188884.5|189190.2|188884.5|189151.4|188857.6|28
1749763500000|2025-06-12 21:25:00|189173.3|188884.6|189185|188875|189319.3|189009.3|189093.3|188783.3|25
1749763800000|2025-06-12 21:30:00|189179.7|188881.8|189158.2|188941.8|189179.7|188941.8|189158.2|188881.8|22
1749764100000|2025-06-12 21:35:00|189158|188942|189156.6|188943.4|189158|188943.4|189156.6|188942|14
1749764400000|2025-06-12 21:40:00|189156.5|188943.5|189206.4|188896.4|189207.4|188943.5|189156.5|188890.1|8
1749764700000|2025-06-12 21:45:00|189132.9|188873.6|189107.7|188841.3|189132.9|188873.6|189107.7|188803|18
1749765000000|2025-06-12 21:50:00|189107.6|188841.4|189132.3|188845|189132.7|188845|189107.6|188808.3|16
1749765300000|2025-06-12 21:55:00|189132.2|188845.1|189102.1|188792.1|189157.2|188870.1|189100.7|188790.7|13
1749765600000|2025-06-12 22:00:00|189102.4|188792.4|189068.4|188978.4|189195|188982.7|189034.2|188791|80
1749765900000|2025-06-12 22:05:00|189066.7|188976.7|189052.7|188962.7|189151.5|188977.7|189052.7|188864.7|22
1749766200000|2025-06-12 22:10:00|189104|188945|189039.5|188949.5|189154.3|188991|189039.5|188856.7|38
1749766500000|2025-06-12 22:15:00|189033.6|188943.6|188955.4|188865.4|189040.9|188943.6|188945|188779.9|43
1749766800000|2025-06-12 22:20:00|188948.6|188858.6|188953.9|188863.9|189020.7|188867|188948.6|188802.5|25
1749767100000|2025-06-12 22:25:00|189009.7|188812.6|188955|188865|189012.7|188875.1|188953.3|188812.6|24
1749767400000|2025-06-12 22:30:00|189002.9|188833.2|188963.6|188873.6|189002.9|188877.3|188958.5|188833.2|46
1749767700000|2025-06-12 22:35:00|188965.2|188875.2|188960.1|188870.1|188966.1|188876.1|188959.8|188869.8|26
1749768000000|2025-06-12 22:40:00|188959.8|188869.8|188959.9|188869.9|188965.1|188875.1|188958.1|188868.1|13
1749768300000|2025-06-12 22:45:00|188958.2|188868.2|188992.8|188902.8|188993.5|188903.5|188958.2|188868.2|26
1749768600000|2025-06-12 22:50:00|188992.3|188902.3|188990|188900|188992.9|188902.9|188986.6|188896.6|13
1749768900000|2025-06-12 22:55:00|188992.2|188902.2|189009.2|188919.2|189009.2|188919.2|188985|188895|22
1749769200000|2025-06-12 23:00:00|189009.3|188919.3|188991|188901|189016.8|188926.8|188991|188901|21
1749769500000|2025-06-12 23:05:00|188990|188900|188961.5|188871.5|188995|188905|188959.3|188869.3|45
1749769800000|2025-06-12 23:10:00|188961.1|188871.1|188957|188867|188962.6|188872.6|188951.9|188861.9|24
1749770100000|2025-06-12 23:15:00|188960.8|188870.8|188951.3|188861.3|188964.1|188874.1|188950|188860|23
1749770400000|2025-06-12 23:20:00|188959.3|188869.3|188951.4|188861.4|188963.9|188873.9|188949.3|188859.3|22
1749770700000|2025-06-12 23:25:00|188955.5|188865.5|188960.9|188870.9|188966.4|188876.4|188945.7|188855.7|28
1749771000000|2025-06-12 23:30:00|188966.2|188876.2|188957.9|188867.9|188970.8|188880.8|188952.1|188862.1|40
1749771300000|2025-06-12 23:35:00|188961.1|188871.1|188965.1|188875.1|188965.4|188875.4|188946|188856|27
1749771600000|2025-06-12 23:40:00|188952.9|188862.9|188927.3|188837.3|188977.3|188887.3|188916.5|188826.5|49
1749771900000|2025-06-12 23:45:00|188928.2|188838.2|188917.7|188827.7|188928.2|188838.2|188917.7|188827.7|31
1749772200000|2025-06-12 23:50:00|188919.1|188829.1|188916|188826|188921.8|188831.8|188903.4|188813.4|63
1749772500000|2025-06-12 23:55:00|188913.3|188823.3|188887.6|188797.6|188919.5|188829.5|188877.8|188787.8|268
1749772800000|2025-06-13 00:00:00|188878.2|188788.2|188843.1|188753.1|188928.5|188838.5|188801.4|188711.4|406
1749773100000|2025-06-13 00:05:00|188844.3|188754.3|189351.2|189261.2|189365.8|189275.8|188820.8|188730.8|268
1749773400000|2025-06-13 00:10:00|189348.1|189258.1|189518.9|189369|189737.2|189594|189345.6|189255.6|403
1749773700000|2025-06-13 00:15:00|189538.9|189372.6|189683.3|189593.3|189683.3|189593.3|189455.5|189352.9|293
1749774000000|2025-06-13 00:20:00|189683.1|189593.1|189904.8|189814.8|189943.6|189853.6|189683.1|189586.4|321
1749774300000|2025-06-13 00:25:00|189918.7|189828.7|189919.6|189829.6|189993.1|189903.1|189793.9|189693.7|284
1749774600000|2025-06-13 00:30:00|189928.6|189838.6|190085|189995|190093.9|190003.9|189882.2|189792.2|287
1749774900000|2025-06-13 00:35:00|190081.1|189959.7|190313|190223|190335.6|190245.6|190012.6|189909.6|257
1749775200000|2025-06-13 00:40:00|190311.6|190221.6|190202.2|190087.6|190311.6|190221.6|190173.6|190059.3|202
1749775500000|2025-06-13 00:45:00|190191|190077.8|189964|189843.8|190198|190096.3|189914.8|189804.2|227
1749775800000|2025-06-13 00:50:00|189937.9|189823.2|190059|189935|190121.6|190022.1|189916.5|189818.5|216
1749776100000|2025-06-13 00:55:00|190055|189949.5|190180|190090|190197|190107|190055|189947.5|157
1749776400000|2025-06-13 01:00:00|190179.6|190089.6|190266.8|190176.8|190314.2|190224.2|190153.5|190063.5|231
1749776700000|2025-06-13 01:05:00|190253.9|190163.9|190237.7|190088.4|190317|190227|190189.9|190080|175
1749777000000|2025-06-13 01:10:00|190246.1|190080|190308.1|190218.1|190318.9|190228.9|190211.4|190080|165
1749777300000|2025-06-13 01:15:00|190335|190245|190415.4|190325.4|190532.1|190442.1|190335|190233.8|169
1749777600000|2025-06-13 01:20:00|190414.8|190324.8|190334.5|190244.5|190451.2|190361.2|190226.6|190135.4|178
1749777900000|2025-06-13 01:25:00|190340.4|190250.4|190267.9|190177.9|190349.7|190259.7|190257.8|190166|163
1749778200000|2025-06-13 01:30:00|190266.5|190176.5|190290.8|190200.8|190300.9|190210.9|190231.1|190139.7|135
1749778500000|2025-06-13 01:35:00|190298.2|190208.2|190255.9|190165.9|190315|190225|190178.5|190088.5|150
1749778800000|2025-06-13 01:40:00|190256.8|190166.8|190203.7|190113.7|190298.4|190208.4|190199.2|190109.2|130
1749779100000|2025-06-13 01:45:00|190206.1|190116.1|190036.7|189946.7|190237.4|190147.4|190036.7|189946.7|142
1749779400000|2025-06-13 01:50:00|190039.7|189949.7|190002.2|189912.2|190050.6|189960.6|189995.9|189905.9|45
1749779700000|2025-06-13 01:55:00|189999.5|189909.5|190125.8|190035.8|190142.4|190052.4|189960.7|189870.7|135
1749780000000|2025-06-13 02:00:00|190123.5|190033.5|190123.8|190033.8|190131.5|190041.5|190076.1|189986.1|104
1749780300000|2025-06-13 02:05:00|190105.5|190015.5|190155|190065|190182.5|190092.5|190070.4|189980.4|125
1749780600000|2025-06-13 02:10:00|190142|190052|190075.5|189985.5|190144.6|190054.6|190068.3|189978.3|73
1749780900000|2025-06-13 02:15:00|190071.6|189981.6|189925.2|189835.2|190082.3|189992.3|189920.5|189830.5|107
1749781200000|2025-06-13 02:20:00|189919.7|189829.7|190015.1|189925.1|190020.8|189930.8|189856.1|189766.1|98
1749781500000|2025-06-13 02:25:00|190044.2|189954.2|190113.1|190023.1|190131.7|190041.7|190044.2|189954.2|85
1749781800000|2025-06-13 02:30:00|190120.9|190030.9|189992.3|189902.3|190120.9|190030.9|189987.6|189897.6|82
1749782100000|2025-06-13 02:35:00|189991.4|189901.4|190041|189951|190047.1|189957.1|189983.8|189893.8|104
1749782400000|2025-06-13 02:40:00|190043.4|189953.4|190175.7|190085.7|190199|190109|190032.3|189942.3|110
1749782700000|2025-06-13 02:45:00|190175.5|190085.5|190219.6|190129.6|190229.5|190139.5|190153.5|190063.5|95
1749783000000|2025-06-13 02:50:00|190224.7|190134.7|190307.4|190217.4|190312.1|190222.1|190183.3|190093.3|72
1749783300000|2025-06-13 02:55:00|190308.8|190218.8|190443.8|190353.8|190457.8|190367.8|190302.8|190212.8|94
1749783600000|2025-06-13 03:00:00|190439.8|190349.8|190436|190346|190452|190362|190361.4|190274.3|109
1749783900000|2025-06-13 03:05:00|190431|190341|190330.3|190240.3|190455.1|190365.1|190310.4|190220.4|95
1749784200000|2025-06-13 03:10:00|190340.2|190250.2|190375|190285|190404.3|190314.3|190327.8|190237.8|97
1749784500000|2025-06-13 03:15:00|190373.4|190283.4|190415.2|190325.2|190446.3|190356.3|190369.4|190279.4|118
1749784800000|2025-06-13 03:20:00|190420|190330|190360.1|190270.1|190438.3|190348.3|190304.4|190214.4|69
1749785100000|2025-06-13 03:25:00|190355.5|190265.5|190336.2|190246.2|190369|190279|190325.3|190235.3|52
1749785400000|2025-06-13 03:30:00|190335.9|190245.9|190405.6|190315.6|190418.3|190328.3|190326.2|190236.2|77
1749785700000|2025-06-13 03:35:00|190405|190315|190373.8|190283.8|190452.4|190384.3|190356.2|190266.2|129
1749786000000|2025-06-13 03:40:00|190373.7|190283.7|190348.5|190258.5|190373.7|190283.7|190334.5|190244.5|76
1749786300000|2025-06-13 03:45:00|190342.7|190252.7|190406.1|190316.1|190407.4|190317.4|190332.6|190242.6|48
1749786600000|2025-06-13 03:50:00|190404.5|190314.5|190392.4|190302.4|190430.8|190340.8|190390.2|190300.2|59
1749786900000|2025-06-13 03:55:00|190393.5|190303.5|190370.5|190280.5|190432.3|190342.3|190361.5|190271.5|42
1749787200000|2025-06-13 04:00:00|190374.6|190284.6|190368.3|190278.3|190386.3|190296.3|190363.1|190273.1|80
1749787500000|2025-06-13 04:05:00|190364|190274|190369.8|190279.8|190405|190296.1|190336.1|190246.1|32
1749787800000|2025-06-13 04:10:00|190374.7|190284.7|190391.1|190301.1|190465.9|190306.6|190372.8|190199.4|42
1749788100000|2025-06-13 04:15:00|190392.8|190302.8|190584.4|190494.4|190591.9|190501.9|190391.1|190301.1|49
1749788400000|2025-06-13 04:20:00|190589|190499|190699.4|190609.4|190828.6|190738.6|190583.1|190493.1|80
1749788700000|2025-06-13 04:25:00|190700|190610|190693.3|190603.3|190738.2|190648.2|190656.1|190566.1|98
1749789000000|2025-06-13 04:30:00|190693|190603|190701.3|190611.3|190701.3|190611.3|190600.7|190510.7|94
1749789300000|2025-06-13 04:35:00|190702|190612|190723.3|190633.3|190744|190654|190695|190605|72
1749789600000|2025-06-13 04:40:00|190723.9|190633.9|190621.6|190531.6|190723.9|190633.9|190613.8|190492.7|45
1749789900000|2025-06-13 04:45:00|190620.4|190530.4|190568.6|190478.6|190627.7|190537.7|190554.8|190464.8|45
1749790200000|2025-06-13 04:50:00|190572.2|190482.2|190603.1|190513.1|190660.6|190570.6|190568.4|190478.4|59
1749790500000|2025-06-13 04:55:00|190610.9|190520.9|190652.2|190562.2|190656.2|190566.2|190594.6|190504.6|32
1749790800000|2025-06-13 05:00:00|190648.6|190558.6|190629.6|190539.6|190753.6|190663.6|190624.6|190534.6|97
1749791100000|2025-06-13 05:05:00|190622.8|190532.8|190546.2|190456.2|190622.8|190532.8|190530.9|190440.9|99
1749791400000|2025-06-13 05:10:00|190534|190444|190520.7|190430.7|190541.1|190451.1|190482.3|190392.3|77
1749791700000|2025-06-13 05:15:00|190520.3|190430.3|190539.8|190449.8|190573|190483|190520.3|190430.3|84
1749792000000|2025-06-13 05:20:00|190537.7|190447.7|190611.4|190521.4|190616.7|190526.7|190506.5|190416.5|90
1749792300000|2025-06-13 05:25:00|190608.7|190518.7|190703.8|190613.8|190718.9|190628.9|190596.6|190506.6|130
1749792600000|2025-06-13 05:30:00|190701.9|190611.9|190656.3|190566.3|190705.3|190615.3|190616.3|190526.3|72
1749792900000|2025-06-13 05:35:00|190668.9|190578.9|190613.4|190523.4|190681.8|190591.8|190606.8|190516.8|82
1749793200000|2025-06-13 05:40:00|190610.2|190520.2|190575.1|190485.1|190614.4|190524.4|190531.9|190441.9|40
1749793500000|2025-06-13 05:45:00|190580.5|190490.5|190552.5|190462.5|190585.6|190495.6|190542.3|190452.3|49
1749793800000|2025-06-13 05:50:00|190553.6|190463.6|190589.8|190499.8|190603|190513|190553.6|190463.6|65
1749794100000|2025-06-13 05:55:00|190591|190501|190658.5|190568.5|190718.6|190628.6|190558.8|190468.8|101
1749794400000|2025-06-13 06:00:00|190663.4|190573.4|190465.6|190375.6|190664.9|190574.9|190465.6|190375.6|79
1749794700000|2025-06-13 06:05:00|190467.9|190377.9|190390.7|190300.7|190474.9|190384.9|190358.6|190268.6|124
1749795000000|2025-06-13 06:10:00|190424|190271|190420.1|190330.1|190432.6|190342.6|190372.7|190271|69
1749795300000|2025-06-13 06:15:00|190417.6|190327.6|190497.6|190407.6|190513|190423|190403.3|190313.3|166
1749795600000|2025-06-13 06:20:00|190489.5|190399.5|190514.2|190424.2|190625.1|190535.1|190484.1|190394.1|87
1749795900000|2025-06-13 06:25:00|190508.6|190418.6|190540.7|190450.7|190540.7|190450.7|190468.3|190378.3|69
1749796200000|2025-06-13 06:30:00|190538.2|190448.2|190517.8|190427.8|190578|190488|190498.5|190408.5|162
1749796500000|2025-06-13 06:35:00|190519.9|190429.9|190599|190509|190623|190533|190499.2|190409.2|158
1749796800000|2025-06-13 06:40:00|190600.2|190510.2|190812.8|190722.8|190829.6|190739.6|190598.8|190508.8|227
1749797100000|2025-06-13 06:45:00|190816.1|190726.1|190814.6|190724.6|190838.5|190771.9|190785.1|190695.1|131
1749797400000|2025-06-13 06:50:00|190806.5|190716.5|190731.5|190641.5|190813.5|190723.5|190727.1|190637.1|134
1749797700000|2025-06-13 06:55:00|190724.4|190634.4|190611.9|190521.9|190751.2|190661.2|190594.9|190504.9|149
1749798000000|2025-06-13 07:00:00|190613.7|190523.7|190645.6|190555.6|190648.9|190558.9|190588.3|190498.3|227
1749798300000|2025-06-13 07:05:00|190644.9|190554.9|190658.2|190568.2|190719.4|190629.4|190641.5|190551.5|220
1749798600000|2025-06-13 07:10:00|190663.3|190573.3|190550.5|190460.5|190701|190611|190519.2|190429.2|257
1749798900000|2025-06-13 07:15:00|190548.9|190458.9|190449|190359|190561.2|190471.2|190416|190326|230
1749799200000|2025-06-13 07:20:00|190445.4|190355.4|190506.2|190416.2|190507.5|190417.5|190409.5|190319.5|214
1749799500000|2025-06-13 07:25:00|190506.1|190416.1|190328.1|190238.1|190513.4|190423.4|190307.1|190217.1|167
1749799800000|2025-06-13 07:30:00|190325.1|190235.1|190207.6|190117.6|190325.1|190235.1|190197.2|190107.2|340
1749800100000|2025-06-13 07:35:00|190206.9|190116.9|190165|190075|190227.2|190137.2|190164.8|190074.8|265
1749800400000|2025-06-13 07:40:00|190166.2|190076.2|190033.6|189943.6|190169|190079|190033.6|189943.6|167
1749800700000|2025-06-13 07:45:00|190044.2|189954.2|190112.9|190022.9|190162|190072|190022.1|189932.1|285
1749801000000|2025-06-13 07:50:00|190111.7|190021.7|189944.6|189854.6|190133.3|190043.3|189939.8|189849.8|353
1749801300000|2025-06-13 07:55:00|189955.9|189865.9|190012|189922|190073.5|189983.5|189943.1|189853.1|316
1749801600000|2025-06-13 08:00:00|190013.5|189923.5|190014.5|189924.5|190033.1|189943.1|189940.4|189850.4|230
1749801900000|2025-06-13 08:05:00|190019|189929|189950|189860|190031.8|189941.8|189942.1|189852.1|129
1749802200000|2025-06-13 08:10:00|189951|189861|189932.2|189842.2|190038.9|189948.9|189923.9|189833.9|177
1749802500000|2025-06-13 08:15:00|189928.1|189838.1|189972.1|189882.1|189972.1|189882.1|189890|189800|150
1749802800000|2025-06-13 08:20:00|189970.3|189880.3|189830.6|189740.6|189980.4|189890.4|189822.2|189732.2|180
1749803100000|2025-06-13 08:25:00|189827.1|189737.1|189805.6|189715.6|189851.8|189761.8|189767.6|189677.6|228
1749803400000|2025-06-13 08:30:00|189814.4|189724.4|189861.7|189771.7|189868.1|189782.7|189807.4|189717.4|285
1749803700000|2025-06-13 08:35:00|189864.5|189774.5|189954.4|189864.4|189957.3|189867.3|189856.5|189774.5|195
1749804000000|2025-06-13 08:40:00|189956.4|189866.4|189962.5|189912.5|190015.7|189927.8|189928.4|189838.4|120
1749804300000|2025-06-13 08:45:00|189958.3|189908.3|189979.3|189889.3|190006.2|189918.4|189901|189849.7|165
1749804600000|2025-06-13 08:50:00|189985.6|189895.6|190056.7|189966.7|190104.8|190014.8|189958.5|189868.5|151
1749804900000|2025-06-13 08:55:00|190054.8|189964.8|190011.1|189961.1|190078.8|189991.3|190006.3|189956.3|146
1749805200000|2025-06-13 09:00:00|190012.7|189962.7|190017.9|189927.9|190034.9|189962.7|189948.6|189858.6|142
1749805500000|2025-06-13 09:05:00|190014.8|189924.8|189989.2|189939.2|190021.6|189945.7|189943.2|189874.5|160
1749805800000|2025-06-13 09:10:00|189992.2|189942.2|190112.1|190062.1|190112.8|190062.8|189981.3|189921.8|181
1749806100000|2025-06-13 09:15:00|190113|190063|190055.6|190005.6|190117.1|190067.1|190040.2|189990.2|169
1749806400000|2025-06-13 09:20:00|190054.2|190004.2|190128.7|190038.7|190128.7|190045.7|190042.7|189992.7|188
1749806700000|2025-06-13 09:25:00|190128.4|190038.4|190140.5|190050.5|190145.2|190079.6|190074.9|189984.9|160
1749807000000|2025-06-13 09:30:00|190154|190104|190189.3|190099.3|190209.9|190147.7|190139.4|190050.9|270
1749807300000|2025-06-13 09:35:00|190189.7|190099.7|190106|190016|190222.8|190132.8|190080.9|189990.9|212
1749807600000|2025-06-13 09:40:00|190107.3|190017.3|190145.5|190055.5|190147|190057|190105.2|190015.2|106
1749807900000|2025-06-13 09:45:00|190143.9|190053.9|190020.9|189930.9|190160.2|190070.2|190016.2|189926.2|198
1749808200000|2025-06-13 09:50:00|190021.2|189931.2|189896.7|189806.7|190095.8|190005.8|189896.7|189806.7|181
1749808500000|2025-06-13 09:55:00|189892.7|189802.7|189849.6|189759.6|189899.3|189813.8|189804.8|189715.4|206
1749808800000|2025-06-13 10:00:00|189846.4|189756.4|189841.6|189751.6|189890.3|189809.2|189798.6|189727.6|196
1749809100000|2025-06-13 10:05:00|189840.6|189750.6|190031.4|189941.4|190031.4|189941.4|189830.4|189750.6|199
1749809400000|2025-06-13 10:10:00|190048.9|189958.9|190016.9|189926.9|190079.3|189989.3|189969.1|189886.1|210
1749809700000|2025-06-13 10:15:00|190019|189929|190092.4|190002.4|190098.3|190029.1|189985.7|189895.7|225
1749810000000|2025-06-13 10:20:00|190085.4|189995.4|190226.1|190136.1|190230|190140|190080.6|189990.6|252
1749810300000|2025-06-13 10:25:00|190223.5|190133.5|190186.4|190136.4|190303.9|190229.7|190184.9|190118.5|218
1749810600000|2025-06-13 10:30:00|190203.7|190113.7|190056.4|190006.4|190204.5|190114.5|190012|189962|143
1749810900000|2025-06-13 10:35:00|190056|190006|190266.1|190176.1|190285.5|190195.5|190055.4|190005.4|181
1749811200000|2025-06-13 10:40:00|190264.2|190174.2|190204.4|190114.4|190264.2|190174.2|190178.4|190088.4|178
1749811500000|2025-06-13 10:45:00|190205.6|190115.6|190310.4|190220.4|190327.1|190237.1|190190.3|190100.3|228
1749811800000|2025-06-13 10:50:00|190315.2|190225.2|190271|190181|190353.6|190263.6|190271|190181|270
1749812100000|2025-06-13 10:55:00|190272.3|190182.3|190262.1|190172.1|190299|190249|190190.5|190117.2|308
1749812400000|2025-06-13 11:00:00|190267|190177|190270.5|190220.5|190287.4|190237.4|190157.6|190091.6|252
1749812700000|2025-06-13 11:05:00|190273.6|190223.6|190284.4|190234.4|190355.1|190268.6|190258.2|190185.4|266
1749813000000|2025-06-13 11:10:00|190282.8|190232.8|190490.2|190400.2|190499.6|190409.6|190274.1|190224.1|338
1749813300000|2025-06-13 11:15:00|190488.2|190398.2|190424.2|190334.2|190491.6|190401.6|190418.6|190328.6|228
1749813600000|2025-06-13 11:20:00|190425.5|190335.5|190418.9|190328.9|190443.2|190353.2|190388.1|190298.1|239
1749813900000|2025-06-13 11:25:00|190420.9|190330.9|190525.2|190435.2|190533.3|190463.6|190407.4|190318.9|239
1749814200000|2025-06-13 11:30:00|190525.7|190435.7|190474.5|190424.5|190527.1|190437.1|190393|190330.9|272
1749814500000|2025-06-13 11:35:00|190474.8|190424.8|190421.2|190371.2|190512.1|190462.1|190370.8|190320.8|198
1749814800000|2025-06-13 11:40:00|190418.6|190368.6|190324.4|190274.4|190456.1|190385.5|190321.1|190271.1|170
1749815100000|2025-06-13 11:45:00|190324.6|190274.6|190282.3|190232.3|190336.2|190286.2|190207|190157|259
1749815400000|2025-06-13 11:50:00|190281.1|190231.1|190360.9|190270.9|190379.1|190325.5|190279.6|190229.6|174
1749815700000|2025-06-13 11:55:00|190359.6|190269.6|190311.5|190261.5|190359.9|190269.9|190284.5|190210.9|309
1749816000000|2025-06-13 12:00:00|190315.1|190265.1|190169.4|190119.4|190321.7|190271.7|190148.7|190098.7|419
1749816300000|2025-06-13 12:05:00|190171.2|190121.2|190091|190041|190175.2|190125.2|190087.8|190037.1|232
1749816600000|2025-06-13 12:10:00|190075.3|190025.3|190130.7|190080.7|190150.1|190090.9|190063.9|190013.9|247
1749816900000|2025-06-13 12:15:00|190160.3|190110.3|190407.2|190317.2|190412.4|190351.1|190150.7|190085.3|297
1749817200000|2025-06-13 12:20:00|190387.7|190297.7|190367.5|190277.5|190454.5|190404.5|190306.3|190240.8|369
1749817500000|2025-06-13 12:25:00|190371.3|190281.3|190388.2|190338.2|190441|190367.4|190343.4|190264.8|238
1749817800000|2025-06-13 12:30:00|190386.3|190336.3|190389.9|190339.9|190455.9|190405.9|190338.8|190288.8|245
1749818100000|2025-06-13 12:35:00|190389.2|190339.2|190386.4|190336.4|190427.8|190377.8|190376.2|190326.2|263
1749818400000|2025-06-13 12:40:00|190390.4|190340.4|190600.2|190550.2|190617.8|190555.8|190383.7|190333.7|387
1749818700000|2025-06-13 12:45:00|190597.5|190547.5|190686.6|190636.6|190760.7|190707.6|190579.9|190529.9|251
1749819000000|2025-06-13 12:50:00|190678.8|190628.8|190766.9|190676.9|190808|190740|190653.5|190597.4|335
1749819300000|2025-06-13 12:55:00|190752.8|190702.8|190707.8|190657.8|190763.2|190702.8|190647.3|190593.9|207
1749819600000|2025-06-13 13:00:00|190698.3|190648.3|190867.5|190817.5|190895.1|190845.1|190697.8|190647.8|421
1749819900000|2025-06-13 13:05:00|190898.5|190808.5|191052|191002|191055.7|191005.7|190866.2|190803|364
1749820200000|2025-06-13 13:10:00|191056.6|191006.6|190954|190904|191056.9|191006.9|190902|190852|357
1749820500000|2025-06-13 13:15:00|190951.9|190901.9|190891.9|190841.9|190988.7|190938.7|190888.3|190838.3|339
1749820800000|2025-06-13 13:20:00|190894.8|190844.8|190922.6|190872.6|190924.9|190874.9|190825.1|190775.1|249
1749821100000|2025-06-13 13:25:00|190922.9|190872.9|190878.5|190828.5|190994.1|190927.8|190876.4|190817.1|348
1749821400000|2025-06-13 13:30:00|190876.6|190826.6|190586.3|190536.3|190898.7|190848.7|190557.1|190490.1|477
1749821700000|2025-06-13 13:35:00|190610.2|190520.2|190373.1|190283.1|190627.2|190562.3|190361.2|190271.2|432
1749822000000|2025-06-13 13:40:00|190372.2|190282.2|190413.5|190363.5|190430.3|190372.5|190337.6|190272.6|239
1749822300000|2025-06-13 13:45:00|190417.8|190367.8|190501.1|190451.1|190561.8|190511.8|190412.6|190362.6|235
1749822600000|2025-06-13 13:50:00|190514.2|190464.2|190584.5|190534.5|190688|190632.6|190480.8|190430.8|289
1749822900000|2025-06-13 13:55:00|190587.5|190537.5|190495|190405|190595.5|190545.5|190438.1|190383.1|544
1749823200000|2025-06-13 14:00:00|190506.3|190416.3|190390.6|190340.6|190529.3|190452.1|190308.9|190258.9|410
1749823500000|2025-06-13 14:05:00|190394|190344|190193.3|190143.3|190414.8|190364.8|190190.1|190140.1|390
1749823800000|2025-06-13 14:10:00|190190|190140|190157.6|190107.6|190288.3|190238.3|190143|190093|308
1749824100000|2025-06-13 14:15:00|190158.4|190108.4|189979.6|189929.6|190158.4|190108.4|189962.7|189912.7|375
1749824400000|2025-06-13 14:20:00|189976.6|189926.6|189956.8|189906.8|190048.1|189998.1|189943.4|189893.2|302
1749824700000|2025-06-13 14:25:00|189958.8|189908.8|189889|189799|189976.6|189926.6|189865.6|189799|328
1749825000000|2025-06-13 14:30:00|189842.9|189792.9|189847.3|189797.3|189893.2|189824.7|189837.6|189787.6|202
1749825300000|2025-06-13 14:35:00|189850.7|189800.7|189791.9|189741.9|189887|189837|189783.1|189733.1|266
1749825600000|2025-06-13 14:40:00|189792.3|189742.3|189836.7|189786.7|189843|189793|189738.9|189675.4|211
1749825900000|2025-06-13 14:45:00|189835.4|189785.4|189683.5|189633.5|189874.1|189824.1|189664.1|189614.1|301
1749826200000|2025-06-13 14:50:00|189685.9|189635.9|189703.6|189613.6|189756|189706|189679.5|189613.6|318
1749826500000|2025-06-13 14:55:00|189679.3|189629.3|189639.7|189589.7|189684.9|189634.9|189546.9|189474.6|558
1749826800000|2025-06-13 15:00:00|189639|189589|189618.6|189568.6|189657.6|189607.6|189544.6|189494.6|378
1749827100000|2025-06-13 15:05:00|189618.1|189568.1|189479.4|189429.4|189674.2|189624.2|189465.6|189415.6|288
1749827400000|2025-06-13 15:10:00|189473|189423|189153.7|189103.7|189502.1|189429.9|189146.7|189096.7|331
1749827700000|2025-06-13 15:15:00|189156.4|189106.4|188967.7|188917.7|189183.4|189133.4|188963.6|188897.6|422
1749828000000|2025-06-13 15:20:00|188965.2|188915.2|188975.4|188925.4|188997.2|188947.2|188859|188782.2|339
1749828300000|2025-06-13 15:25:00|188969|188919|188942.4|188892.4|189010|188960|188911.5|188861.5|399
1749828600000|2025-06-13 15:30:00|188940.6|188890.6|189072|189022|189080.7|189030.7|188881.6|188831.6|324
1749828900000|2025-06-13 15:35:00|189073.6|189023.6|189042.4|188992.4|189087.3|189037.3|189029.2|188974.6|397
1749829200000|2025-06-13 15:40:00|189046.1|188996.1|188954.7|188904.7|189065.3|189003.1|188943.3|188893.3|308
1749829500000|2025-06-13 15:45:00|188948.2|188898.2|188913|188863|188983.3|188933.3|188866|188816|363
1749829800000|2025-06-13 15:50:00|188912.7|188862.7|189116.5|189066.5|189121.2|189071.2|188908.7|188858.7|319
1749830100000|2025-06-13 15:55:00|189133.8|189083.8|189133.4|189083.4|189152.3|189102.3|189090.3|189040.3|267
1749830400000|2025-06-13 16:00:00|189133.2|189083.2|189195.3|189145.3|189202.9|189152.9|189122.4|189072.4|209
1749830700000|2025-06-13 16:05:00|189140.1|189090.1|189211.1|189161.1|189222.8|189172.8|189097.3|189047.3|185
1749831000000|2025-06-13 16:10:00|189214.7|189164.7|189195.9|189145.9|189222|189164.7|189161.6|189111.6|249
1749831300000|2025-06-13 16:15:00|189198.8|189148.8|189059.1|189009.1|189204.4|189154.4|189019|188969|271
1749831600000|2025-06-13 16:20:00|189062.7|189012.7|189054|189004|189062.7|189012.7|188988.7|188938.7|294
1749831900000|2025-06-13 16:25:00|189054.9|189004.9|189062.3|189012.3|189102|189037.2|189044.2|188988.4|242
1749832200000|2025-06-13 16:30:00|189064.5|189014.5|189024.1|188974.1|189072.6|189022.6|189018.6|188968.6|250
1749832500000|2025-06-13 16:35:00|189027|188977|188983.8|188933.8|189043|188993|188974.2|188924.2|208
1749832800000|2025-06-13 16:40:00|188983.1|188933.1|189051.8|189001.8|189066.2|189016.2|188982.7|188932.7|369
1749833100000|2025-06-13 16:45:00|189050.6|189000.6|189058.1|189008.1|189076.7|189021.4|189027.1|188977.1|218
1749833400000|2025-06-13 16:50:00|189058.5|189008.5|189108|189058|189167.7|189117.7|189054.5|188989.9|183
1749833700000|2025-06-13 16:55:00|189104.8|189054.8|188984.1|188934.1|189110.6|189060.6|188913.4|188863.4|252
1749834000000|2025-06-13 17:00:00|188981.3|188931.3|189020.4|188970.4|189023.7|188973.7|188978.8|188911.6|207
1749834300000|2025-06-13 17:05:00|189018.1|188968.1|189015.9|188965.9|189042.7|188992.7|189009.8|188959.8|351
1749834600000|2025-06-13 17:10:00|189014.3|188964.3|189020.3|188970.3|189042|188971.9|188978.3|188928.3|209
1749834900000|2025-06-13 17:15:00|189018.8|188968.8|189096.6|189046.6|189105.6|189055.6|189014.6|188964.6|399
1749835200000|2025-06-13 17:20:00|189088.2|189038.2|189125.5|189075.5|189164.1|189114.1|189087.4|189037.4|274
1749835500000|2025-06-13 17:25:00|189127.2|189077.2|189136.3|189086.3|189178.3|189125.6|189123.5|189057.4|189
1749835800000|2025-06-13 17:30:00|189136|189086|189168|189118|189186.6|189136.6|189128.6|189078.6|222
1749836100000|2025-06-13 17:35:00|189192.5|189102.5|189324.5|189274.5|189347.1|189297.1|189170|189102.5|330
1749836400000|2025-06-13 17:40:00|189319.2|189269.2|189212.3|189162.3|189350.1|189300.1|189207.7|189157.7|213
1749836700000|2025-06-13 17:45:00|189212.6|189162.6|189238.2|189188.2|189276.6|189226.6|189188.6|189138.6|221
1749837000000|2025-06-13 17:50:00|189235.5|189185.5|189068.7|189018.7|189238.2|189188.2|189040.1|188990.1|318
1749837300000|2025-06-13 17:55:00|189053.1|189003.1|189053.8|189003.8|189056.6|189006.6|189017.9|188967.9|255
1749837600000|2025-06-13 18:00:00|189056.1|189006.1|189071.5|188981.5|189124.1|189074.1|189042.5|188971.3|219
1749837900000|2025-06-13 18:05:00|189071.7|188981.7|189234.8|189184.8|189244.8|189194.8|189035.8|188949.6|310
1749838200000|2025-06-13 18:10:00|189233.1|189183.1|189218.9|189168.9|189237.2|189187.2|189180|189130|230
1749838500000|2025-06-13 18:15:00|189219.2|189169.2|189246.4|189156.4|189263.6|189213.6|189215.3|189148.7|164
1749838800000|2025-06-13 18:20:00|189241.3|189151.3|189225.6|189175.6|189246|189176.7|189183.3|189124.1|253
1749839100000|2025-06-13 18:25:00|189224.4|189174.4|189302.1|189252.1|189328.5|189278.5|189223.2|189173.2|235
1749839400000|2025-06-13 18:30:00|189304.8|189254.8|189237.6|189187.6|189305.9|189255.9|189224.3|189174.3|199
1749839700000|2025-06-13 18:35:00|189238|189188|189377.3|189327.3|189380.3|189330.3|189231.7|189181.7|189
1749840000000|2025-06-13 18:40:00|189378.9|189328.9|189491.1|189441.1|189523.6|189473.6|189378.9|189328.9|223
1749840300000|2025-06-13 18:45:00|189489.7|189439.7|189422.7|189372.7|189489.7|189439.7|189412.4|189362.4|217
1749840600000|2025-06-13 18:50:00|189420.4|189370.4|189396.9|189346.9|189427.7|189377.7|189369.2|189319.2|242
1749840900000|2025-06-13 18:55:00|189415|189365|189453.6|189403.6|189505.3|189455.3|189415|189365|330
1749841200000|2025-06-13 19:00:00|189457.2|189407.2|189551.4|189501.4|189553.7|189503.7|189435.9|189385.9|300
1749841500000|2025-06-13 19:05:00|189552.9|189502.9|189476.8|189426.8|189557.9|189507.9|189453.1|189396.5|240
1749841800000|2025-06-13 19:10:00|189476.7|189426.7|189529.2|189439.2|189549.6|189482.8|189476.7|189412.3|216
1749842100000|2025-06-13 19:15:00|189529.3|189439.3|189530.8|189480.8|189547.3|189497.3|189499.7|189425.2|249
1749842400000|2025-06-13 19:20:00|189525.8|189475.8|189522.3|189472.3|189576.5|189526.5|189495.1|189425.3|315
1749842700000|2025-06-13 19:25:00|189521.4|189471.4|189477.3|189387.3|189532.1|189482.1|189456.1|189383.7|297
1749843000000|2025-06-13 19:30:00|189476|189386|189461.4|189411.4|189479|189429|189452.8|189383.7|102
1749843300000|2025-06-13 19:35:00|189458|189408|189459.4|189409.4|189486.7|189416.7|189386.6|189336.6|151
1749843600000|2025-06-13 19:40:00|189455.3|189405.3|189460.5|189410.5|189468.6|189418.6|189436.4|189386.4|135
1749843900000|2025-06-13 19:45:00|189461.7|189411.7|189423|189373|189469.6|189419.6|189413.6|189363.6|127
1749844200000|2025-06-13 19:50:00|189420.3|189370.3|189475.2|189425.2|189486.8|189436.8|189411.6|189361.6|268
1749844500000|2025-06-13 19:55:00|189473.3|189423.3|189422.2|189332.2|189478.9|189428.9|189381.5|189326.8|327
1749844800000|2025-06-13 20:00:00|189419.9|189329.9|189475.4|189385.4|189494.1|189428.4|189377.8|189287.8|209
1749845100000|2025-06-13 20:05:00|189477.2|189387.2|189519.7|189429.7|189531.2|189441.2|189473|189383|157
1749845400000|2025-06-13 20:10:00|189519.3|189429.3|189557.1|189467.1|189568.9|189478.9|189517.5|189427.5|155
1749845700000|2025-06-13 20:15:00|189543.5|189453.5|189495.7|189405.7|189545.5|189455.5|189472|189382|60
1749846000000|2025-06-13 20:20:00|189495.1|189405.1|189595.3|189505.3|189606|189516|189495.1|189405.1|105
1749846300000|2025-06-13 20:25:00|189599.3|189509.3|189731.5|189641.5|189734.1|189644.1|189599.3|189509.3|310
1749846600000|2025-06-13 20:30:00|189730.4|189640.4|189722.5|189632.5|189775.5|189685.5|189712.5|189632.5|99
1749846900000|2025-06-13 20:35:00|189727.4|189637.4|189712.7|189622.7|189761.8|189671.8|189695|189605|126
1749847200000|2025-06-13 20:40:00|189712.5|189622.5|189545.4|189455.4|189742.8|189652.8|189532.7|189442.7|308
1749847500000|2025-06-13 20:45:00|189545.5|189455.5|189449.3|189359.3|189559.9|189469.9|189447|189357|449
1749847800000|2025-06-13 20:50:00|189449|189359|189394.4|189304.4|189472|189382|189373.7|189283.7|186
1749848100000|2025-06-13 20:55:00|189404.2|189314.2|189708.1|189398.1|189727.6|189417.6|189320.2|189184.4|129
1750017600000|2025-06-15 20:00:00|189795|189445|189795|189445|189795|189445|189795|189445|1
1750021200000|2025-06-15 21:00:00|189775|189465|189775|189465|189775|189465|189775|189465|1
1750023600000|2025-06-15 21:40:00|189655|189345|189517.9|189207.9|189658.1|189348.1|189517.9|189207.9|4
1750023900000|2025-06-15 21:45:00|189655|189345|189518.4|189208.4|189686.2|189376.2|189517.8|189207.8|16
1750024200000|2025-06-15 21:50:00|189222.5|188912.5|189240|188930|189240|188930|189222.5|188912.5|2
1750024800000|2025-06-15 22:00:00|189655|189345|189757.5|189447.5|189960|189650|189436.6|189126.6|57
1750025100000|2025-06-15 22:05:00|189776.8|189466.8|189805.6|189495.6|189811.5|189501.5|189732.4|189422.4|23
1750025400000|2025-06-15 22:10:00|189745.7|189435.7|189755|189445|189799.6|189489.6|189726.5|189416.5|34
1750025700000|2025-06-15 22:15:00|189757.1|189447.1|189702|189392|189757.1|189447.1|189651.1|189341.1|236
1750026000000|2025-06-15 22:20:00|189695.4|189385.4|189628|189318|189695.4|189385.4|189617.5|189307.5|86
1750026300000|2025-06-15 22:25:00|189627.5|189317.5|189625.2|189315.2|189633.1|189323.1|189593.6|189283.6|19
1750026600000|2025-06-15 22:30:00|189625|189315|189625|189315|189633.5|189323.5|189623.3|189313.3|17
1750026900000|2025-06-15 22:35:00|189636|189326|189621|189311|189636|189326|189597|189287|31
1750027200000|2025-06-15 22:40:00|189622.3|189312.3|189599.5|189289.5|189626|189316|189580|189276|98
1750027500000|2025-06-15 22:45:00|189589.5|189279.5|189569|189259|189610|189300|189569|189259|452
1750027800000|2025-06-15 22:50:00|189578.2|189268.2|189621.8|189311.8|189626|189316|189546|189259|111
1750028100000|2025-06-15 22:55:00|189633.5|189323.5|189636|189326|189637.4|189327.4|189624|189314|19
1750028400000|2025-06-15 23:00:00|189642.8|189332.8|189595.7|189392.5|189645.2|189437.6|189527.6|189325|46
1750028700000|2025-06-15 23:05:00|189589.6|189386.4|189632.5|189334|189642|189431.6|189521.6|189320|28
1750029000000|2025-06-15 23:10:00|189640|189330|189603.2|189513.2|189647.1|189514.9|189581.9|189325|77
1750029300000|2025-06-15 23:15:00|189603.3|189513.3|189627.6|189474.1|189659.8|189516.3|189603.3|189464.3|55
1750029600000|2025-06-15 23:20:00|189630.6|189476.3|189640.7|189464|189650.2|189521.6|189604.8|189458.7|48
1750029900000|2025-06-15 23:25:00|189643.7|189473.1|189641.5|189477.7|189645.1|189479.4|189639.9|189468.4|29
1750030200000|2025-06-15 23:30:00|189644.7|189470.1|189639.3|189429.3|189649.5|189477.7|189622.7|189429.3|39
1750030500000|2025-06-15 23:35:00|189639.2|189427.4|189608.3|189421.6|189640.2|189440.2|189585|189415|44
1750030800000|2025-06-15 23:40:00|189610.4|189423.9|189594.2|189417|189610.4|189424.9|189593.7|189414.7|19
1750031100000|2025-06-15 23:45:00|189593.5|189419|189589.2|189431.5|189618.9|189477.6|189567.3|189406.7|44
1750031400000|2025-06-15 23:50:00|189552|189462|189534.3|189444.3|189590.4|189494.9|189530.4|189434.9|253
1750031700000|2025-06-15 23:55:00|189535.2|189445.2|189513.1|189423.1|189554.4|189447.6|189505.4|189385.7|273
1750032000000|2025-06-16 00:00:00|189515|189425|189553.6|189463.6|189636.9|189546.9|189515|189425|362
1750032300000|2025-06-16 00:05:00|189547|189457|189548.4|189458.4|189576.9|189486.9|189526.5|189436.5|425
1750032600000|2025-06-16 00:10:00|189549|189459|189505.5|189415.5|189553.9|189463.9|189454.9|189364.9|398
1750032900000|2025-06-16 00:15:00|189497.8|189407.8|189577.2|189487.2|189588.3|189498.3|189489.1|189399.1|416
1750033200000|2025-06-16 00:20:00|189582.4|189492.4|189544.1|189454.1|189589.7|189499.7|189531.1|189441.1|466
1750033500000|2025-06-16 00:25:00|189538.8|189448.8|189566.7|189476.7|189583.4|189493.4|189528.6|189438.6|405
1750033800000|2025-06-16 00:30:00|189566.3|189476.3|189587.4|189497.4|189613.1|189523.1|189556.3|189466.3|477
1750034100000|2025-06-16 00:35:00|189589.3|189499.3|189564|189474|189592.8|189502.8|189549.5|189459.5|280
1750034400000|2025-06-16 00:40:00|189565.1|189475.1|189579.7|189489.7|189593|189503|189565.1|189475.1|176
1750034700000|2025-06-16 00:45:00|189584.3|189494.3|189622|189532|189632.2|189542.2|189576.7|189486.7|397
1750035000000|2025-06-16 00:50:00|189622.3|189532.3|189617.8|189527.8|189662.7|189572.7|189606|189516|521
1750035300000|2025-06-16 00:55:00|189605.6|189515.6|189615.8|189525.8|189643.2|189553.2|189604.5|189514.5|368
1750035600000|2025-06-16 01:00:00|189615.2|189525.2|189634.8|189544.8|189657.5|189567.5|189612.6|189522.6|307
1750035900000|2025-06-16 01:05:00|189635.5|189545.5|189686.2|189596.2|189696.6|189606.6|189632.2|189542.2|617
1750036200000|2025-06-16 01:10:00|189690|189600|189677.4|189587.4|189690|189600|189664.4|189574.4|207
1750036500000|2025-06-16 01:15:00|189676|189586|189694.6|189604.6|189701.6|189611.6|189658.4|189568.4|446
1750036800000|2025-06-16 01:20:00|189688.8|189598.8|189686.4|189596.4|189688.8|189598.8|189667.1|189577.1|59
1750037100000|2025-06-16 01:25:00|189685|189595|189702.1|189612.1|189725|189635|189679.7|189595|151
1750037400000|2025-06-16 01:30:00|189704.6|189614.6|189657.4|189567.4|189709.3|189619.3|189631.5|189541.5|199
1750037700000|2025-06-16 01:35:00|189656.3|189566.3|189672.9|189582.9|189699.9|189609.9|189630.7|189540.7|517
1750038000000|2025-06-16 01:40:00|189667.8|189577.8|189670.9|189580.9|189684.2|189594.2|189652.2|189562.2|381
1750038300000|2025-06-16 01:45:00|189671.7|189581.7|189667.9|189577.9|189679.8|189589.8|189632.7|189542.7|208
1750038600000|2025-06-16 01:50:00|189662.9|189572.9|189677.7|189587.7|189686.1|189596.1|189651.3|189561.3|204
1750038900000|2025-06-16 01:55:00|189679|189589|189673.9|189583.9|189682.1|189592.1|189658.3|189568.3|341
1750039200000|2025-06-16 02:00:00|189670.9|189580.9|189669.5|189579.5|189683.7|189593.7|189663.1|189573.1|77
1750039500000|2025-06-16 02:05:00|189677.2|189587.2|189666.5|189576.5|189695.2|189605.2|189659.3|189569.3|132
1750039800000|2025-06-16 02:10:00|189667.1|189577.1|189656.7|189566.7|189680|189590|189628.3|189559.2|168
1750040100000|2025-06-16 02:15:00|189653.6|189563.6|189630|189540|189660.7|189570.7|189610.3|189531.6|91
1750040400000|2025-06-16 02:20:00|189629.1|189539.1|189640.9|189550.9|189640.9|189550.9|189620.9|189530.9|105
1750040700000|2025-06-16 02:25:00|189633.9|189543.9|189638.1|189548.1|189647|189557|189624.7|189534.7|132
1750041000000|2025-06-16 02:30:00|189641|189551|189673.5|189583.5|189676.4|189586.4|189634.5|189544.5|167
1750041300000|2025-06-16 02:35:00|189670.1|189580.1|189678.3|189588.3|189696.5|189606.5|189669.1|189579.1|120
1750041600000|2025-06-16 02:40:00|189677.5|189587.5|189675.5|189585.5|189695.2|189605.2|189674|189584|161
1750041900000|2025-06-16 02:45:00|189679.4|189589.4|189681.4|189591.4|189692.8|189602.8|189674.8|189584.8|61
1750042200000|2025-06-16 02:50:00|189687.4|189597.4|189676.5|189586.5|189687.5|189597.5|189638.3|189548.3|173
1750042500000|2025-06-16 02:55:00|189674.5|189584.5|189677.7|189587.7|189689.4|189599.4|189668|189578|93
1750042800000|2025-06-16 03:00:00|189680.1|189590.1|189665.9|189575.9|189694|189604|189657.7|189567.7|91
1750043100000|2025-06-16 03:05:00|189664.1|189574.1|189658.8|189568.8|189678.5|189588.5|189643.6|189553.6|152
1750043400000|2025-06-16 03:10:00|189661.5|189571.5|189686.3|189596.3|189697.1|189622.8|189643.9|189553.9|244
1750043700000|2025-06-16 03:15:00|189686.5|189596.5|189730.4|189640.4|189736.7|189646.7|189670.5|189593|179
1750044000000|2025-06-16 03:20:00|189756.4|189666.4|189751.5|189661.5|189773.5|189713.2|189730.1|189640.1|186
1750044300000|2025-06-16 03:25:00|189750.8|189660.8|189739.4|189649.4|189750.8|189660.8|189729.4|189639.4|124
1750044600000|2025-06-16 03:30:00|189742.2|189652.2|189740.4|189650.4|189761.5|189671.5|189731.2|189641.2|166
1750044900000|2025-06-16 03:35:00|189736.7|189646.7|189781.3|189691.3|189788.3|189698.3|189736.2|189646.2|186
1750045200000|2025-06-16 03:40:00|189782.4|189692.4|189780.4|189690.4|189788.5|189698.5|189755.3|189665.3|195
1750045500000|2025-06-16 03:45:00|189783.2|189693.2|189785.5|189695.5|189799.7|189709.7|189772.2|189682.2|156
1750045800000|2025-06-16 03:50:00|189782|189692|189787.8|189697.8|189790.6|189700.6|189774.1|189684.1|108
1750046100000|2025-06-16 03:55:00|189781|189691|189777.7|189687.7|189794.2|189704.2|189773.2|189683.2|116
1750046400000|2025-06-16 04:00:00|189776.8|189686.8|189710.9|189620.9|189780.3|189691|189709.5|189619.5|86
1750046700000|2025-06-16 04:05:00|189709.5|189619.5|189744.4|189654.4|189751.9|189661.9|189706.5|189616.5|147
1750047000000|2025-06-16 04:10:00|189745.3|189655.3|189741.7|189651.7|189755.9|189665.9|189713.6|189623.6|110
1750047300000|2025-06-16 04:15:00|189738.5|189648.5|189729.9|189639.9|189747.8|189657.8|189722.8|189632.8|138
1750047600000|2025-06-16 04:20:00|189730.1|189640.1|189748|189658|189751.9|189661.9|189725.1|189635.1|241
1750047900000|2025-06-16 04:25:00|189750.6|189660.6|189689.3|189599.3|189774.2|189684.2|189669.6|189579.6|229
1750048200000|2025-06-16 04:30:00|189687.3|189597.3|189660|189570|189687.6|189597.6|189637.6|189547.6|79
1750048500000|2025-06-16 04:35:00|189666.2|189576.2|189669|189579|189689.1|189599.1|189651.8|189561.8|155
1750048800000|2025-06-16 04:40:00|189661|189571|189676.2|189586.2|189678.5|189588.5|189656.8|189566.8|170
1750049100000|2025-06-16 04:45:00|189674.5|189584.5|189669.5|189579.5|189677.2|189587.2|189667.5|189577.5|54
1750049400000|2025-06-16 04:50:00|189671.5|189581.5|189686.3|189596.3|189693.4|189603.4|189670.3|189580.3|63
1750049700000|2025-06-16 04:55:00|189687|189597|189686.4|189596.4|189693|189622.6|189656.2|189587.5|73
1750050000000|2025-06-16 05:00:00|189685.3|189595.3|189618.3|189568.3|189685.7|189615.1|189615|189565|237
1750050300000|2025-06-16 05:05:00|189620|189570|189584|189534|189623|189573|189571.9|189497.7|236
1750050600000|2025-06-16 05:10:00|189582.6|189532.6|189572|189482|189587.9|189537.9|189531|189443.6|308
1750050900000|2025-06-16 05:15:00|189570.2|189480.2|189538.7|189448.7|189572|189482|189518.5|189428.5|226
1750051200000|2025-06-16 05:20:00|189535.1|189445.1|189464.7|189374.7|189535.1|189445.1|189459.7|189369.7|179
1750051500000|2025-06-16 05:25:00|189464|189374|189413.4|189323.4|189467|189377|189379.1|189289.1|251
1750051800000|2025-06-16 05:30:00|189413.8|189323.8|189356.7|189266.7|189413.9|189323.9|189342.3|189252.3|412
1750052100000|2025-06-16 05:35:00|189354.9|189264.9|189353.1|189263.1|189370.7|189280.7|189332.8|189242.8|296
1750052400000|2025-06-16 05:40:00|189349.6|189259.6|189381.3|189291.3|189381.3|189314.3|189335.6|189245.6|163
1750052700000|2025-06-16 05:45:00|189384.3|189294.3|189385|189295|189405.1|189315.1|189381.5|189291.5|146
1750053000000|2025-06-16 05:50:00|189386.5|189296.5|189331.6|189241.6|189394.3|189304.3|189320.9|189232.6|200
1750053300000|2025-06-16 05:55:00|189330.6|189240.6|189323.6|189233.6|189334.6|189244.6|189305.3|189215.3|170
1750053600000|2025-06-16 06:00:00|189325.4|189235.4|189255.1|189165.1|189344|189254|189236.1|189146.1|575
1750053900000|2025-06-16 06:05:00|189247|189157|189285.4|189195.4|189296.1|189206.1|189244.1|189154.1|369
1750054200000|2025-06-16 06:10:00|189287.2|189197.2|189255.3|189165.3|189319.6|189229.6|189245.7|189155.7|345
1750054500000|2025-06-16 06:15:00|189245.2|189155.2|189279.2|189189.2|189279.2|189189.2|189225|189135|356
1750054800000|2025-06-16 06:20:00|189277.8|189187.8|189272.3|189182.3|189282|189192|189262.8|189172.8|224
1750055100000|2025-06-16 06:25:00|189270.7|189180.7|189330|189240|189371.4|189281.4|189265.5|189175.5|381
1750055400000|2025-06-16 06:30:00|189337.2|189247.2|189277.6|189187.6|189357|189267|189252.8|189162.8|296
1750055700000|2025-06-16 06:35:00|189278.9|189188.9|189285|189195|189292.7|189202.7|189273.2|189183.2|234
1750056000000|2025-06-16 06:40:00|189280.9|189190.9|189221.5|189131.5|189291.9|189201.9|189205.6|189126.9|209
1750056300000|2025-06-16 06:45:00|189216.9|189126.9|189079.5|188989.5|189223.9|189133.9|189069.9|188979.9|584
1750056600000|2025-06-16 06:50:00|189087.7|188997.7|189051.4|188961.4|189106.5|189016.5|189024.3|188934.3|405
1750056900000|2025-06-16 06:55:00|189056.5|188966.5|189092.2|189002.2|189092.2|189002.2|189025.1|188935.1|414
1750057200000|2025-06-16 07:00:00|189093.1|189003.1|189092.9|189002.9|189151.7|189061.7|189067.6|188977.6|409
1750057500000|2025-06-16 07:05:00|189089.3|188999.3|189090.4|189000.4|189105.3|189015.3|189073.7|188983.7|517
1750057800000|2025-06-16 07:10:00|189085.5|188995.5|189115.4|189025.4|189131.4|189041.4|189063.6|188973.6|588
1750058100000|2025-06-16 07:15:00|189114.8|189024.8|189059.5|188969.5|189124|189034|189055.7|188965.7|261
1750058400000|2025-06-16 07:20:00|189061.4|188971.4|189126|189036|189128.4|189038.4|189027|188937|481
1750058700000|2025-06-16 07:25:00|189127.7|189037.7|189090.4|189000.4|189173|189083|189077.3|188987.3|495
1750059000000|2025-06-16 07:30:00|189090.5|189000.5|189068.9|188978.9|189090.5|189004.3|189028.2|188938.2|316
1750059300000|2025-06-16 07:35:00|189063.8|188973.8|189133|189083|189165.5|189088.7|189063.8|188973.8|358
1750059600000|2025-06-16 07:40:00|189140.4|189050.4|189103.9|189013.9|189153.5|189087|189079.5|188989.5|352
1750059900000|2025-06-16 07:45:00|189090|189000|189061.8|188971.8|189130.7|189040.7|189048.2|188958.2|443
1750060200000|2025-06-16 07:50:00|189054.8|188964.8|189009.1|188919.1|189065.6|188975.6|188973.7|188883.7|373
1750060500000|2025-06-16 07:55:00|189008.6|188918.6|189068.7|188978.7|189094.9|189004.9|188995|188905|598
1750060800000|2025-06-16 08:00:00|189064|188974|189117|189027|189119.6|189029.6|189055.3|188965.3|529
1750061100000|2025-06-16 08:05:00|189102.8|189012.8|189152.2|189062.2|189176.1|189086.1|189102.8|189012.8|180
1750061400000|2025-06-16 08:10:00|189153.8|189063.8|189036.8|188946.8|189171|189081|189013.6|188923.6|270
1750061700000|2025-06-16 08:15:00|189038.2|188948.2|189031.9|188941.9|189048.4|188958.4|189007.2|188917.2|388
1750062000000|2025-06-16 08:20:00|189036.4|188946.4|189042.5|188992.5|189050.3|188997|189010|188930.6|335
1750062300000|2025-06-16 08:25:00|189045.6|188995.6|188997.9|188907.9|189077.2|189008.1|188984.1|188894.1|306
1750062600000|2025-06-16 08:30:00|188995.4|188905.4|188981|188891|189008.5|188940.9|188959.4|188891|264
1750062900000|2025-06-16 08:35:00|188982|188892|188935.8|188885.8|189021|188958.9|188933.1|188883.1|268
1750063200000|2025-06-16 08:40:00|188931.9|188881.9|188915.9|188865.9|188935.8|188885.8|188887.5|188828.1|232
1750063500000|2025-06-16 08:45:00|188931.7|188841.7|188906.5|188856.5|188958.8|188877.3|188896.1|188822|365
1750063800000|2025-06-16 08:50:00|188907.7|188857.7|188927.8|188837.8|188929.1|188860|188893.1|188821|258
1750064100000|2025-06-16 08:55:00|188926.3|188836.3|188896.8|188806.8|188930.3|188850.1|188844.1|188784.1|507
1750064400000|2025-06-16 09:00:00|188894.8|188804.8|188942.8|188852.8|188963.4|188894.7|188887.1|188804.8|563
1750064700000|2025-06-16 09:05:00|188945.1|188855.1|188928.4|188878.4|188958.1|188890.1|188880.6|188809.7|274
1750065000000|2025-06-16 09:10:00|188927.2|188877.2|189001.7|188951.7|189024.1|188954.5|188925.1|188854.8|257
1750065300000|2025-06-16 09:15:00|188997.1|188947.1|188960.6|188870.6|189021.1|188953.4|188937.5|188868.5|554
1750065600000|2025-06-16 09:20:00|188967.5|188877.5|188921.9|188871.9|188976|188894.8|188917.2|188839.9|342
1750065900000|2025-06-16 09:25:00|188920.3|188870.3|188879.6|188789.6|188934.3|188871.6|188868.8|188778.8|277
1750066200000|2025-06-16 09:30:00|188881.3|188791.3|188917.2|188827.2|188928.9|188838.9|188877.9|188787.9|317
1750066500000|2025-06-16 09:35:00|188918.6|188828.6|188903.7|188813.7|188928.4|188850.4|188859.7|188794.1|314
1750066800000|2025-06-16 09:40:00|188906.8|188816.8|188896.4|188806.4|188906.8|188836.2|188840|188772.2|438
1750067100000|2025-06-16 09:45:00|188896.7|188806.7|188897.3|188807.3|188908.7|188818.7|188880.6|188790.6|353
1750067400000|2025-06-16 09:50:00|188897.6|188807.6|188909.3|188819.3|188910.9|188820.9|188837.6|188770.5|371
1750067700000|2025-06-16 09:55:00|188905.6|188815.6|188812.9|188762.9|188905.6|188815.6|188803.7|188737.4|162
1750068000000|2025-06-16 10:00:00|188815.5|188765.5|188752.5|188662.5|188841.7|188765.5|188715.2|188643.2|136
1750068300000|2025-06-16 10:05:00|188752.9|188662.9|188803.1|188713.1|188830.8|188740.8|188752.9|188662.9|276
1750068600000|2025-06-16 10:10:00|188804|188714|188877.3|188827.3|188877.3|188827.3|188796.7|188706.7|309
1750068900000|2025-06-16 10:15:00|188878.7|188828.7|188867.9|188817.9|188901.1|188851.1|188867.9|188784.6|103
1750069200000|2025-06-16 10:20:00|188890.3|188800.3|188888.5|188838.5|188895.3|188844.2|188857.3|188797.9|113
1750069500000|2025-06-16 10:25:00|188886.5|188836.5|188954.4|188864.4|188969.1|188898.7|188868.6|188793.6|273
1750069800000|2025-06-16 10:30:00|188955.2|188865.2|188913.2|188823.2|188966.3|188893.9|188887|188816.9|295
1750070100000|2025-06-16 10:35:00|188912.4|188822.4|188932|188842|188952.5|188877.6|188906.7|188816.7|324
1750070400000|2025-06-16 10:40:00|188932.8|188842.8|188934.3|188844.3|188940.9|188850.9|188910.5|188820.5|225
1750070700000|2025-06-16 10:45:00|188934.9|188844.9|188997.8|188907.8|188999.5|188909.5|188905|188833.5|174
1750071000000|2025-06-16 10:50:00|188999.5|188909.5|189084.4|189034.4|189101.7|189036|188997.8|188907.8|197
1750071300000|2025-06-16 10:55:00|189085.6|189035.6|189086.9|189036.9|189094.4|189044.4|189080.9|189030.9|245
1750071600000|2025-06-16 11:00:00|189089.1|189039.1|189118|189028|189118|189050.1|189078.5|189012.5|419
1750071900000|2025-06-16 11:05:00|189113.5|189023.5|189126.8|189076.8|189144.5|189089.8|189078.1|189023.5|269
1750072200000|2025-06-16 11:10:00|189127.3|189077.3|189068.9|189018.9|189135|189085|189058.7|189008.7|245
1750072500000|2025-06-16 11:15:00|189068.3|189018.3|188960.8|188910.8|189072.7|189022.7|188949.8|188899.8|244
1750072800000|2025-06-16 11:20:00|188958.9|188908.9|189014.3|188964.3|189020.1|188970.1|188931.8|188881.8|387
1750073100000|2025-06-16 11:25:00|189014.2|188964.2|189112.7|189062.7|189121.7|189071.7|189013.8|188963.8|712
1750073400000|2025-06-16 11:30:00|189114|189064|189115|189065|189129.3|189079.3|189061.8|189011.8|227
1750073700000|2025-06-16 11:35:00|189119|189069|189062|189012|189119|189069|189013.1|188963.1|230
1750074000000|2025-06-16 11:40:00|189058.8|189008.8|188992.1|188942.1|189062.2|189012.2|188965.8|188909.9|237
1750074300000|2025-06-16 11:45:00|188976.9|188926.9|189066.8|189016.8|189080.8|189030.8|188976.9|188926.9|354
1750074600000|2025-06-16 11:50:00|189066.6|189016.6|188929|188879|189068.4|189018.4|188923.9|188873.9|247
1750074900000|2025-06-16 11:55:00|188930.5|188880.5|188946|188856|188970.5|188920.5|188916.6|188851.6|482
1750075200000|2025-06-16 12:00:00|188949|188859|189079.9|188989.9|189080.3|189017.5|188945.4|188859|526
1750075500000|2025-06-16 12:05:00|189079.4|188989.4|189137.3|189047.3|189182.2|189117.4|189079.4|188989.4|489
1750075800000|2025-06-16 12:10:00|189138.5|189048.5|188992.8|188902.8|189138.5|189048.5|188964.8|188893.9|448
1750076100000|2025-06-16 12:15:00|188988.6|188898.6|188900.5|188810.5|189011.4|188921.4|188893.7|188803.7|436
1750076400000|2025-06-16 12:20:00|188891|188801|188863.6|188813.6|188899.7|188828.3|188848.7|188770.8|213
1750076700000|2025-06-16 12:25:00|188860.5|188810.5|188961.7|188695.8|188961.7|188831.6|188826.2|188695.8|287
1750077000000|2025-06-16 12:30:00|188967.2|188692.2|188940.3|188890.3|188978.7|188900.2|188834.5|188692.2|281
1750077300000|2025-06-16 12:35:00|188950.5|188900.5|189003.9|188953.9|189011.8|188961.8|188942.8|188870.4|442
1750077600000|2025-06-16 12:40:00|189004.6|188954.6|189108|189058|189120.4|189070.4|188996.2|188946.2|216
1750077900000|2025-06-16 12:45:00|189106.3|189056.3|189050.8|188960.8|189116.5|189066.5|189027.3|188954.3|211
1750078200000|2025-06-16 12:50:00|189048.3|188958.3|188836.9|188746.9|189052.4|188986.6|188802.9|188720.4|496
1750078500000|2025-06-16 12:55:00|188837.1|188747.1|188708.4|188618.4|188901.6|188831.7|188616.8|188562.6|541
1750078800000|2025-06-16 13:00:00|188710.1|188620.1|188716.3|188666.3|188735|188685|188619.4|188568|395
1750079100000|2025-06-16 13:05:00|188749.8|188699.8|188523.5|188433.5|188749.8|188699.8|188497.9|188433.5|291
1750079400000|2025-06-16 13:10:00|188477.8|188427.8|188477.1|188427.1|188569.2|188503.3|188442.8|188392.8|218
1750079700000|2025-06-16 13:15:00|188478.2|188428.2|188580.9|188530.9|188633.7|188583.7|188475.2|188425.2|392
1750080000000|2025-06-16 13:20:00|188579.8|188529.8|188568.9|188518.9|188679.1|188629.1|188561.3|188511.3|278
1750080300000|2025-06-16 13:25:00|188562.1|188512.1|188534|188484|188602.9|188552.9|188510|188420|259
1750080600000|2025-06-16 13:30:00|188532|188482|188464|188414|188540.8|188490.8|188458|188408|436
1750080900000|2025-06-16 13:35:00|188465.4|188415.4|188473.3|188423.3|188515.8|188465.8|188435.1|188384.2|254
1750081200000|2025-06-16 13:40:00|188471.3|188421.3|188449|188399|188549.3|188499.3|188447.9|188397.9|180
1750081500000|2025-06-16 13:45:00|188445.5|188395.5|188482.2|188432.2|188525.5|188475.5|188440.1|188390.1|249
1750081800000|2025-06-16 13:50:00|188484.5|188434.5|188618.5|188568.5|188683.6|188614.6|188450.3|188400.3|311
1750082100000|2025-06-16 13:55:00|188620.3|188570.3|188466.8|188416.8|188629.6|188579.6|188416.4|188366.4|574
1750082400000|2025-06-16 14:00:00|188471.6|188421.6|188344.4|188294.4|188509.1|188459.1|188336.7|188269.2|355
1750082700000|2025-06-16 14:05:00|188345.3|188295.3|188406.5|188356.5|188410.6|188360.6|188337.1|188287.1|251
1750083000000|2025-06-16 14:10:00|188406.4|188356.4|188311.5|188261.5|188406.5|188356.5|188271.9|188204.9|377
1750083300000|2025-06-16 14:15:00|188316.3|188266.3|188338.3|188288.3|188423.4|188373.4|188311.7|188261.7|314
1750083600000|2025-06-16 14:20:00|188335|188285|188408.7|188358.7|188418.8|188368.8|188316.1|188266.1|236
1750083900000|2025-06-16 14:25:00|188409.7|188359.7|188447|188397|188456.8|188406.8|188401.7|188338.7|166
1750084200000|2025-06-16 14:30:00|188451.1|188401.1|188412.3|188362.3|188468.3|188401.6|188370.2|188304.6|382
1750084500000|2025-06-16 14:35:00|188412.7|188362.7|188478.4|188428.4|188506.2|188439.6|188374.7|188324.7|283
1750084800000|2025-06-16 14:40:00|188480.4|188430.4|188670.8|188620.8|188677|188627|188471.4|188421.4|317
1750085100000|2025-06-16 14:45:00|188662.7|188612.7|188662.3|188612.3|188729.5|188679.5|188613.2|188551.2|474
1750085400000|2025-06-16 14:50:00|188663.8|188613.8|188709|188659|188714.3|188664.3|188572.1|188522.1|416
1750085700000|2025-06-16 14:55:00|188699.2|188649.2|188810.2|188760.2|188838.3|188788.3|188667.3|188617.3|535
1750086000000|2025-06-16 15:00:00|188804.9|188754.9|188815.6|188765.6|188902.1|188852.1|188801.4|188751.4|515
1750086300000|2025-06-16 15:05:00|188814.4|188764.4|188752.9|188702.9|188862.6|188812.6|188731.6|188681.6|253
1750086600000|2025-06-16 15:10:00|188753.9|188703.9|188908.1|188858.1|188935.7|188885.7|188753.9|188703.9|250
1750086900000|2025-06-16 15:15:00|188912.1|188862.1|189051.4|189001.4|189053.3|189003.3|188911.5|188861.5|199
1750087200000|2025-06-16 15:20:00|189026.8|188976.8|189007.6|188957.6|189065.6|189010.3|189001.2|188944.7|219
1750087500000|2025-06-16 15:25:00|189044.3|188994.3|189012.1|188962.1|189068.4|189018.4|188995.6|188945.6|177
1750087800000|2025-06-16 15:30:00|189008.3|188958.3|189126.3|189076.3|189129|189079|189003.2|188953.2|162
1750088100000|2025-06-16 15:35:00|189125.5|189075.5|189176.1|189126.1|189259.1|189196|189115.6|189065.6|156
1750088400000|2025-06-16 15:40:00|189164.7|189114.7|189238.7|189188.7|189242.5|189192.5|189164.7|189114.7|153
1750088700000|2025-06-16 15:45:00|189239.2|189189.2|189177.9|189127.9|189268.9|189218.9|189166.2|189116.2|224
1750089000000|2025-06-16 15:50:00|189183.4|189133.4|189273|189223|189310.6|189260.6|189180.1|189130.1|118
1750089300000|2025-06-16 15:55:00|189274.1|189224.1|189340.1|189290.1|189365.4|189315.4|189274.1|189224.1|165
1750089600000|2025-06-16 16:00:00|189338.9|189288.9|189344.1|189294.1|189381.6|189331.6|189334.7|189284.7|205
1750089900000|2025-06-16 16:05:00|189342.7|189292.7|189341.1|189291.1|189349.1|189299.1|189300.5|189250.5|202
1750090200000|2025-06-16 16:10:00|189340.2|189290.2|189270.4|189220.4|189351.5|189301.5|189265.4|189195.2|185
1750090500000|2025-06-16 16:15:00|189271.9|189221.9|189194|189144|189300|189250|189167.3|189117.3|173
1750090800000|2025-06-16 16:20:00|189195.2|189145.2|189200|189110|189223|189173|189094.6|189028|326
1750091100000|2025-06-16 16:25:00|189200.7|189110.7|189192.4|189142.4|189216.3|189152|189179.4|189110.7|369
1750091400000|2025-06-16 16:30:00|189191.6|189141.6|189197.3|189147.3|189227|189177|189157.8|189105|185
1750091700000|2025-06-16 16:35:00|189195.4|189145.4|189194.3|189144.3|189197.8|189147.8|189123.1|189073.1|157
1750092000000|2025-06-16 16:40:00|189193.6|189143.6|189200.9|189150.9|189230|189180|189189.1|189139.1|87
1750092300000|2025-06-16 16:45:00|189201.6|189151.6|189185|189135|189204.4|189154.4|189166.9|189116.9|76
1750092600000|2025-06-16 16:50:00|189185.7|189135.7|189169.4|189119.4|189206.1|189156.1|189157|189107|187
1750092900000|2025-06-16 16:55:00|189168.4|189118.4|189137.4|189087.4|189174.6|189124.6|189128.9|189078.9|90
1750093200000|2025-06-16 17:00:00|189137.1|189087.1|189121.7|189071.7|189163.3|189113.3|189116.4|189066.4|239
1750093500000|2025-06-16 17:05:00|189121.2|189071.2|189229.6|189179.6|189230.9|189180.9|189121.2|189071.2|144
1750093800000|2025-06-16 17:10:00|189228.2|189178.2|189264.7|189214.7|189280.5|189230.5|189209.7|189159.7|135
1750094100000|2025-06-16 17:15:00|189263.9|189213.9|189232.3|189182.3|189272.6|189222.6|189224.4|189174.4|109
1750094400000|2025-06-16 17:20:00|189231.6|189181.6|189321.6|189271.6|189326.4|189276.4|189219.9|189169.9|187
1750094700000|2025-06-16 17:25:00|189326.8|189276.8|189277.3|189227.3|189337.9|189287.9|189274|189224|131
1750095000000|2025-06-16 17:30:00|189278.5|189228.5|189347.9|189297.9|189352.1|189302.1|189220.6|189170.6|210
1750095300000|2025-06-16 17:35:00|189352.6|189302.6|189395.4|189305.4|189406.8|189339.2|189345.6|189274.8|137
1750095600000|2025-06-16 17:40:00|189398.2|189308.2|189433.6|189383.6|189454|189404|189375.8|189305.4|254
1750095900000|2025-06-16 17:45:00|189431.7|189381.7|189418.1|189368.1|189453.8|189381.7|189411.5|189345.9|299
1750096200000|2025-06-16 17:50:00|189415.9|189365.9|189375.6|189325.6|189423.6|189369.1|189351.2|189301.2|161
1750096500000|2025-06-16 17:55:00|189374.3|189324.3|189323.7|189273.7|189374.3|189324.3|189316.3|189266.3|107
1750096800000|2025-06-16 18:00:00|189324.4|189274.4|189275.3|189225.3|189324.4|189274.4|189267.3|189217.3|255
1750097100000|2025-06-16 18:05:00|189276.6|189226.6|189167.1|189117.1|189276.8|189226.8|189158.5|189108.5|232
1750097400000|2025-06-16 18:10:00|189166.8|189116.8|189165.7|189115.7|189169.3|189119.3|189149.2|189099.2|113
1750097700000|2025-06-16 18:15:00|189164.1|189114.1|189093.3|189043.3|189167.2|189117.2|189061.5|189011.5|135
1750098000000|2025-06-16 18:20:00|189091.1|189041.1|189094.4|189044.4|189134|189084|189090.8|189040.8|134
1750098300000|2025-06-16 18:25:00|189099.2|189049.2|189036.7|188986.7|189112.4|189062.4|189025.5|188975.5|282
1750098600000|2025-06-16 18:30:00|189044.9|188994.9|189044.2|188994.2|189047.1|188997.1|188993.3|188943.3|187
1750098900000|2025-06-16 18:35:00|189044.6|188994.6|189021.4|188971.4|189066.6|189016.6|189017.4|188967.4|154
1750099200000|2025-06-16 18:40:00|189017.8|188967.8|189026.9|188976.9|189027.2|188977.2|188954|188904|144
1750099500000|2025-06-16 18:45:00|189029.5|188979.5|189017.4|188967.4|189052.7|189002.7|188986|188936|228
1750099800000|2025-06-16 18:50:00|189020.5|188970.5|188992.1|188942.1|189020.5|188970.5|188972.9|188922.9|148
1750100100000|2025-06-16 18:55:00|188992.9|188942.9|188970.9|188920.9|189002.8|188952.8|188946.5|188896.5|286
1750100400000|2025-06-16 19:00:00|188980.4|188930.4|189073.9|189023.9|189073.9|189023.9|188975.3|188925.3|345
1750100700000|2025-06-16 19:05:00|189066.9|189016.9|189114.7|189064.7|189149|189078.2|189066.9|189016.9|150
1750101000000|2025-06-16 19:10:00|189115.8|189065.8|189087.7|189037.7|189126.9|189076.9|189073.8|189023.8|163
1750101300000|2025-06-16 19:15:00|189087.5|189037.5|189180.2|189130.2|189181.9|189131.9|189074.2|189024.2|213
1750101600000|2025-06-16 19:20:00|189180.4|189130.4|189120|189070|189210.2|189142.5|189112|189062|287
1750101900000|2025-06-16 19:25:00|189121.8|189071.8|189120.3|189070.3|189162.5|189112.5|189085.8|189035.8|251
1750102200000|2025-06-16 19:30:00|189118.8|189068.8|189197.8|189147.8|189200.2|189150.2|189115|189065|250
1750102500000|2025-06-16 19:35:00|189198.4|189148.4|189155.2|189105.2|189231.2|189181.2|189150.8|189100.8|398
1750102800000|2025-06-16 19:40:00|189156.7|189106.7|189229.8|189179.8|189236.4|189186.4|189151.5|189082.6|207
1750103100000|2025-06-16 19:45:00|189227.3|189177.3|189191.9|189141.9|189240.2|189190.2|189183.6|189133.6|436
1750103400000|2025-06-16 19:50:00|189210|189160|189236.2|189186.2|189252.6|189202.6|189208|189158|330
1750103700000|2025-06-16 19:55:00|189237.7|189187.7|189191|189141|189260|189210|189185.3|189135.3|196
1750104000000|2025-06-16 20:00:00|189189.6|189139.6|189116.6|189026.6|189192.6|189142.6|189089.5|189026.6|209
1750104300000|2025-06-16 20:05:00|189118.7|189028.7|189123.1|189073.1|189139|189074.4|189100.2|189014.6|100
1750104600000|2025-06-16 20:10:00|189125.8|189075.8|189257.9|189167.9|189258.4|189197.7|189116.9|189060|148
1750104900000|2025-06-16 20:15:00|189245.2|189155.2|189214.5|189164.5|189257.1|189186.2|189181.3|189113|72
1750105200000|2025-06-16 20:20:00|189235|189145|189243|189193|189301.7|189251.7|189216.9|189145|160
1750105500000|2025-06-16 20:25:00|189247.6|189197.6|189228.3|189178.3|189247.6|189197.6|189220.9|189170.9|21
1750105800000|2025-06-16 20:30:00|189229.6|189179.6|189146.7|189096.7|189231.1|189181.1|189146.3|189096.3|49
1750106100000|2025-06-16 20:35:00|189146.3|189096.3|189159.6|189109.6|189160.1|189110.1|189115.5|189065.5|84
1750106400000|2025-06-16 20:40:00|189159.9|189109.9|189179.2|189129.2|189182.4|189132.4|189135.3|189085.3|77
1750106700000|2025-06-16 20:45:00|189178.6|189128.6|189194.9|189104.9|189199.6|189128.6|189161|189087.4|61
1750107000000|2025-06-16 20:50:00|189190.4|189100.4|189197.9|189107.9|189202.6|189112.6|189160|189090.2|76
1750107300000|2025-06-16 20:55:00|189200.1|189110.1|189215.1|189125.1|189284|189194|189196.9|189020.4|193
1750107600000|2025-06-16 21:00:00|189268.2|189020.4|189316.1|189033.9|189330.1|189039.9|189239|188995.1|10
1750107900000|2025-06-16 21:05:00|189315.9|189034.1|189313|189037|189315.9|189037|189313|189034.1|23
1750108200000|2025-06-16 21:10:00|189312.9|189037.1|189257.8|188947.8|189312.9|189037.2|189242.5|188932.5|15
1750108500000|2025-06-16 21:15:00|189256.8|188946.8|189274.2|188964.2|189274.6|188964.6|189256.3|188946.3|13
1750108800000|2025-06-16 21:20:00|189275.4|188965.4|189282.9|188972.9|189284.5|188974.5|189275.4|188965.4|6
1750109100000|2025-06-16 21:25:00|189281.8|188971.8|189289.6|188979.6|189290.3|188980.3|189281.8|188971.8|5
1750109400000|2025-06-16 21:30:00|189287.2|188977.2|189264.8|188954.8|189288.1|188978.1|189257.8|188947.8|18
1750109700000|2025-06-16 21:35:00|189270.7|188960.7|189284.2|188974.2|189284.2|188974.2|189270.7|188960.7|7
1750110000000|2025-06-16 21:40:00|189285.9|188975.9|189287.9|188977.9|189287.9|188977.9|189285.9|188975.9|3
1750110300000|2025-06-16 21:45:00|189289.8|188979.8|189292.8|188982.8|189292.8|188982.8|189289.8|188979.8|3
1750110600000|2025-06-16 21:50:00|189294.8|188984.8|189296.3|188986.3|189296.3|188986.3|189294.8|188984.8|2
1750110900000|2025-06-16 21:55:00|189285|188975|189290|188980|189310|189000|189285|188975|6
1750111200000|2025-06-16 22:00:00|189282.7|188983.3|189290|188980|189300|189009|189245|188953.5|20
1750111500000|2025-06-16 22:05:00|189274.7|188992|189221.1|189042.9|189290|189074.9|189221.1|188956.7|39
1750111800000|2025-06-16 22:10:00|189221.6|189041|189178.5|189088.5|189233.4|189093.5|189178.5|189032.3|38
1750112100000|2025-06-16 22:15:00|189177|189087|189183|189093|189183|189093|189139.3|189049.3|26
1750112400000|2025-06-16 22:20:00|189183.8|189093.8|189223.9|189071|189223.9|189093.8|189178.2|189049.7|20
1750112700000|2025-06-16 22:25:00|189225|189046|189218.4|189065.8|189231.9|189102|189175.2|189045.3|38
1750113000000|2025-06-16 22:30:00|189217.3|189065.3|189222.9|189067.2|189236.3|189103|189188|189040.5|47
1750113300000|2025-06-16 22:35:00|189189.5|189099.5|189268|189097|189268|189138|189188|189049.2|24
1750113600000|2025-06-16 22:40:00|189227.4|189095|189222.2|189132.2|189332.2|189142.1|189202.8|189037.1|29
1750113900000|2025-06-16 22:45:00|189287.3|189054|189177|189087|189289.6|189164.7|189147.6|189054|67
1750114200000|2025-06-16 22:50:00|189176.9|189086.9|189161.7|189071.7|189207.2|189086.9|189147.3|189012.1|28
1750114500000|2025-06-16 22:55:00|189201|189014.2|189144.9|189054.9|189201|189074|189136.5|189014.2|30
1750114800000|2025-06-16 23:00:00|189150.1|189060.1|189124.6|189034.6|189193.4|189103.4|189115.6|189025.6|55
1750115100000|2025-06-16 23:05:00|189125|189035|189140.9|189050.9|189148.2|189058.2|189125|189035|39
1750115400000|2025-06-16 23:10:00|189144.1|189054.1|189143.6|189053.6|189150.3|189060.3|189126|189036|35
1750115700000|2025-06-16 23:15:00|189144.5|189054.5|189139.5|189049.5|189145.1|189055.1|189129.8|189039.8|47
1750116000000|2025-06-16 23:20:00|189139.8|189049.8|189178.8|189088.8|189212|189098.7|189134.5|189044.5|30
1750116300000|2025-06-16 23:25:00|189212|189058|189178.5|189088.5|189216|189097.9|189166.7|189058|60
1750116600000|2025-06-16 23:30:00|189183.6|189093.6|189221.2|189131.2|189222.8|189132.8|189179.3|189057|31
1750116900000|2025-06-16 23:35:00|189220.5|189130.5|189192.9|189102.9|189220.5|189130.5|189172.3|189082.3|30
1750117200000|2025-06-16 23:40:00|189203|189113|189268.4|189178.4|189271.3|189181.3|189193.8|189103.8|31
1750117500000|2025-06-16 23:45:00|189272|189182|189272.6|189182.6|189276|189186|189252.1|189162.1|50
1750117800000|2025-06-16 23:50:00|189267|189177|189269.9|189179.9|189273.1|189183.1|189263.1|189173.1|176
1750118100000|2025-06-16 23:55:00|189265.4|189175.4|189287.5|189197.5|189321.7|189231.7|189265.4|189175.4|261
1750118400000|2025-06-17 00:00:00|189280.9|189190.9|189381.2|189291.2|189431.9|189341.9|189259.8|189169.8|504
1750118700000|2025-06-17 00:05:00|189378.7|189288.7|189349.1|189259.1|189383.6|189293.6|189328.1|189238.1|436
1750119000000|2025-06-17 00:10:00|189351.4|189261.4|189325.7|189235.7|189352.1|189262.1|189312.3|189222.3|196
1750119300000|2025-06-17 00:15:00|189326.2|189236.2|189348.2|189258.2|189387.5|189297.5|189321.1|189231.1|383
1750119600000|2025-06-17 00:20:00|189346.3|189256.3|189381.9|189291.9|189410.1|189320.1|189346.3|189256.3|253
1750119900000|2025-06-17 00:25:00|189381.7|189291.7|189389.4|189299.4|189402.9|189312.9|189361|189271|304
1750120200000|2025-06-17 00:30:00|189390.1|189300.1|189440.9|189350.9|189452.4|189362.4|189385.3|189295.3|484
1750120500000|2025-06-17 00:35:00|189439.6|189349.6|189447|189357|189476.2|189386.2|189434.2|189344.2|399
1750120800000|2025-06-17 00:40:00|189443.8|189353.8|189435|189345|189454.6|189364.6|189418.8|189328.8|265
1750121100000|2025-06-17 00:45:00|189436.8|189346.8|189465.5|189375.5|189475|189385|189413.6|189323.6|412
1750121400000|2025-06-17 00:50:00|189467.5|189377.5|189427.8|189337.8|189473.9|189386.2|189407|189317|410
1750121700000|2025-06-17 00:55:00|189428|189338|189427.6|189337.6|189449.8|189359.8|189395.7|189305.7|350
1750122000000|2025-06-17 01:00:00|189426.1|189336.1|189368.2|189278.2|189433.1|189343.1|189357.5|189267.5|300
1750122300000|2025-06-17 01:05:00|189371.8|189281.8|189429.9|189339.9|189442.1|189352.1|189357.4|189267.4|499
1750122600000|2025-06-17 01:10:00|189424.6|189334.6|189436.2|189346.2|189462.2|189372.2|189422.4|189332.4|200
1750122900000|2025-06-17 01:15:00|189435.2|189345.2|189371.3|189281.3|189453.4|189363.4|189338.5|189248.5|269
1750123200000|2025-06-17 01:20:00|189379.6|189289.6|189428.8|189338.8|189433.6|189343.6|189367.8|189277.8|203
1750123500000|2025-06-17 01:25:00|189427.2|189337.2|189401|189311|189444.1|189354.1|189396.5|189306.5|177
1750123800000|2025-06-17 01:30:00|189402.9|189312.9|189354.6|189264.6|189422.8|189332.8|189337.9|189247.9|218
1750124100000|2025-06-17 01:35:00|189353.1|189263.1|189411.5|189321.5|189425.2|189335.2|189353.1|189263.1|244
1750124400000|2025-06-17 01:40:00|189405.6|189315.6|189458.2|189368.2|189463.8|189373.8|189348.8|189258.8|309
1750124700000|2025-06-17 01:45:00|189458.9|189368.9|189416.1|189326.1|189471.6|189381.6|189400|189310|217
1750125000000|2025-06-17 01:50:00|189413.4|189323.4|189362.8|189272.8|189414.2|189324.2|189349.1|189259.1|157
1750125300000|2025-06-17 01:55:00|189361.3|189271.3|189406.7|189316.7|189418.4|189328.4|189355.8|189265.8|142
1750125600000|2025-06-17 02:00:00|189413.2|189323.2|189485.5|189395.5|189488.5|189398.5|189395.8|189305.8|268
1750125900000|2025-06-17 02:05:00|189483|189393|189470.8|189380.8|189497.9|189407.9|189445.6|189355.6|212
1750126200000|2025-06-17 02:10:00|189472.9|189382.9|189510.3|189420.3|189518|189428|189463.6|189373.6|156
1750126500000|2025-06-17 02:15:00|189513.1|189423.1|189490.3|189400.3|189520.4|189430.4|189466.3|189376.3|215
1750126800000|2025-06-17 02:20:00|189490.9|189400.9|189478.4|189388.4|189516.3|189426.3|189466.8|189376.8|137
1750127100000|2025-06-17 02:25:00|189479.1|189389.1|189493.4|189403.4|189500|189410|189469.1|189379.1|154
1750127400000|2025-06-17 02:30:00|189493.7|189403.7|189490.5|189400.5|189498.2|189408.2|189476.5|189386.5|114
1750127700000|2025-06-17 02:35:00|189495.2|189405.2|189501.8|189411.8|189505.9|189415.9|189470.9|189380.9|118
1750128000000|2025-06-17 02:40:00|189501.6|189411.6|189468.2|189378.2|189509.7|189419.7|189460.5|189370.5|138
1750128300000|2025-06-17 02:45:00|189468.6|189378.6|189492|189402|189502.6|189412.6|189464|189374|108
1750128600000|2025-06-17 02:50:00|189490.1|189400.1|189399.2|189309.2|189496.5|189406.5|189393.9|189303.9|306
1750128900000|2025-06-17 02:55:00|189397.2|189307.2|189361|189271|189424.2|189334.2|189361|189271|114
1750129200000|2025-06-17 03:00:00|189361.1|189271.1|189394.3|189304.3|189407.2|189317.2|189352.5|189262.5|142
1750129500000|2025-06-17 03:05:00|189393.4|189303.4|189386|189296|189403.6|189313.6|189380.6|189290.6|131
1750129800000|2025-06-17 03:10:00|189389.5|189299.5|189357.5|189267.5|189400.7|189310.7|189353.4|189263.4|82
1750130100000|2025-06-17 03:15:00|189359|189269|189407.4|189317.4|189407.4|189317.4|189357.6|189267.6|71
1750130400000|2025-06-17 03:20:00|189403.2|189313.2|189367.3|189277.3|189425.5|189335.5|189358.6|189268.6|79
1750130700000|2025-06-17 03:25:00|189364.6|189274.6|189382.3|189292.3|189391.4|189301.4|189327.1|189237.1|91
1750131000000|2025-06-17 03:30:00|189382.5|189292.5|189337.4|189247.4|189410|189320|189329|189239|195
1750131300000|2025-06-17 03:35:00|189331.1|189241.1|189347.8|189257.8|189350.2|189260.2|189297.7|189207.7|200
1750131600000|2025-06-17 03:40:00|189349.3|189259.3|189330.5|189240.5|189349.3|189259.3|189324.8|189234.8|130
1750131900000|2025-06-17 03:45:00|189328.4|189238.4|189370.9|189280.9|189390|189300|189324.9|189234.9|146
1750132200000|2025-06-17 03:50:00|189375|189285|189366.2|189276.2|189384.5|189294.5|189358.2|189268.2|105
1750132500000|2025-06-17 03:55:00|189345.5|189255.5|189338.5|189248.5|189350.6|189260.6|189325.4|189235.4|110
1750132800000|2025-06-17 04:00:00|189335.8|189245.8|189342.8|189252.8|189350.2|189260.2|189289.3|189205.6|113
1750133100000|2025-06-17 04:05:00|189340.7|189250.7|189298.5|189208.5|189347.3|189257.3|189272.9|189201.9|104
1750133400000|2025-06-17 04:10:00|189297.7|189207.7|189291.6|189201.6|189309.2|189219.2|189288.4|189198.4|117
1750133700000|2025-06-17 04:15:00|189294.8|189204.8|189288.7|189198.7|189298.4|189208.4|189284.3|189194.3|72
1750134000000|2025-06-17 04:20:00|189290.5|189200.5|189295.9|189205.9|189302.9|189212.9|189285.5|189195.5|105
1750134300000|2025-06-17 04:25:00|189292.1|189202.1|189298.3|189208.3|189300|189210|189291.2|189201.2|182
1750134600000|2025-06-17 04:30:00|189294.2|189204.2|189358.1|189268.1|189368.1|189278.1|189293|189203|200
1750134900000|2025-06-17 04:35:00|189361.1|189271.1|189325.4|189235.4|189369.5|189279.5|189321.8|189231.8|110
1750135200000|2025-06-17 04:40:00|189329.5|189239.5|189326.4|189236.4|189344.9|189254.9|189321.8|189231.8|66
1750135500000|2025-06-17 04:45:00|189326.7|189236.7|189332.5|189242.5|189343.9|189253.9|189320.8|189230.8|138
1750135800000|2025-06-17 04:50:00|189330.6|189240.6|189334.4|189244.4|189347.3|189257.3|189319.3|189229.3|93
1750136100000|2025-06-17 04:55:00|189335.4|189245.4|189341.4|189251.4|189351.8|189261.8|189327.3|189237.3|128
1750136400000|2025-06-17 05:00:00|189339.4|189249.4|189342.9|189252.9|189344.8|189254.8|189319.8|189229.8|136
1750136700000|2025-06-17 05:05:00|189340.7|189250.7|189339.6|189249.6|189345.2|189255.2|189316.8|189226.8|267
1750137000000|2025-06-17 05:10:00|189341.1|189251.1|189331|189241|189347.9|189257.9|189325.5|189235.5|172
1750137300000|2025-06-17 05:15:00|189336.6|189246.6|189384.7|189294.7|189414.7|189324.7|189300.9|189210.9|359
1750137600000|2025-06-17 05:20:00|189385.6|189295.6|189385.2|189295.2|189402.6|189312.6|189373.5|189283.5|503
1750137900000|2025-06-17 05:25:00|189383.1|189293.1|189372.1|189282.1|189389.6|189299.6|189366.6|189276.6|284
1750138200000|2025-06-17 05:30:00|189373.2|189283.2|189396.8|189306.8|189403.8|189328.9|189361.6|189271.6|583
1750138500000|2025-06-17 05:35:00|189398|189308|189378.5|189288.5|189409.2|189323.3|189366.5|189285|513
1750138800000|2025-06-17 05:40:00|189384.4|189294.4|189391.3|189301.3|189416.3|189334.3|189358.8|189284.3|850
1750139100000|2025-06-17 05:45:00|189388|189298|189427.5|189337.5|189445.5|189355.5|189380.7|189290.7|218
1750139400000|2025-06-17 05:50:00|189429|189339|189451.7|189361.7|189491.9|189401.9|189423.7|189333.7|385
1750139700000|2025-06-17 05:55:00|189449.5|189359.5|189446.7|189356.7|189456.4|189366.4|189423.3|189333.3|180
1750140000000|2025-06-17 06:00:00|189440.6|189350.6|189467.7|189377.7|189506|189416|189440.5|189350.5|311
1750140300000|2025-06-17 06:05:00|189468.2|189378.2|189410.8|189320.8|189474.1|189384.1|189401.9|189311.9|206
1750140600000|2025-06-17 06:10:00|189413.1|189323.1|189400.1|189310.1|189434.4|189344.4|189387.6|189297.6|628
1750140900000|2025-06-17 06:15:00|189403.5|189313.5|189358.5|189268.5|189403.5|189313.5|189350.2|189260.2|682
1750141200000|2025-06-17 06:20:00|189362|189272|189360.3|189270.3|189379.6|189289.6|189354|189264|201
1750141500000|2025-06-17 06:25:00|189363.9|189273.9|189426.6|189336.6|189431.3|189341.3|189359.8|189269.8|289
1750141800000|2025-06-17 06:30:00|189428.9|189338.9|189434.3|189344.3|189440.8|189350.8|189407|189317|806
1750142100000|2025-06-17 06:35:00|189431.9|189341.9|189435.4|189345.4|189471.9|189381.9|189414.3|189324.3|431
1750142400000|2025-06-17 06:40:00|189431.6|189341.6|189429.8|189339.8|189439.6|189349.6|189387.5|189319|318
1750142700000|2025-06-17 06:45:00|189428.9|189338.9|189355.9|189265.9|189447.3|189357.3|189335.3|189245.3|352
1750143000000|2025-06-17 06:50:00|189359.7|189269.7|189421|189331|189441.9|189351.9|189333.6|189243.6|536
1750143300000|2025-06-17 06:55:00|189421.9|189331.9|189442.1|189352.1|189480.4|189390.4|189393.1|189303.1|406
1750143600000|2025-06-17 07:00:00|189448.8|189358.8|189496|189406|189512.4|189422.4|189423.2|189350.6|417
1750143900000|2025-06-17 07:05:00|189502.6|189412.6|189496.7|189406.7|189509.9|189419.9|189455.2|189365.2|308
1750144200000|2025-06-17 07:10:00|189499.8|189409.8|189553.7|189463.7|189581.5|189491.5|189488.7|189406.7|349
1750144500000|2025-06-17 07:15:00|189560.4|189470.4|189551|189461|189586.8|189496.8|189527.7|189437.7|390
1750144800000|2025-06-17 07:20:00|189548.9|189458.9|189625.1|189535.1|189632.2|189561.5|189530.5|189440.5|523
1750145100000|2025-06-17 07:25:00|189627.2|189537.2|189593.5|189503.5|189638.3|189548.3|189552.6|189472.5|609
1750145400000|2025-06-17 07:30:00|189592.4|189502.4|189626.1|189536.1|189629.8|189553.9|189567|189495.5|560
1750145700000|2025-06-17 07:35:00|189624.7|189534.7|189575.3|189485.3|189624.7|189552|189565.8|189475.9|471
1750146000000|2025-06-17 07:40:00|189568.7|189478.7|189496|189406|189579|189504.1|189465.7|189375.7|717
1750146300000|2025-06-17 07:45:00|189493.8|189403.8|189407.3|189317.3|189493.8|189403.8|189386.9|189303.2|573
1750146600000|2025-06-17 07:50:00|189405.4|189315.4|189441|189351|189445.5|189360.4|189378.5|189294.2|357
1750146900000|2025-06-17 07:55:00|189441.4|189351.4|189416.7|189326.7|189441.4|189351.4|189405.6|189315.6|479
1750147200000|2025-06-17 08:00:00|189414.6|189324.6|189391.4|189301.4|189444.3|189354.3|189376.7|189286.7|490
1750147500000|2025-06-17 08:05:00|189390.5|189300.5|189418.7|189328.7|189429.6|189339.6|189372.3|189282.3|428
1750147800000|2025-06-17 08:10:00|189417.3|189327.3|189385.5|189295.5|189438.9|189348.9|189351.1|189282.9|272
1750148100000|2025-06-17 08:15:00|189383.3|189293.3|189348.7|189258.7|189401.3|189316.8|189344|189254|372
1750148400000|2025-06-17 08:20:00|189347.9|189257.9|189324|189234|189390.5|189300.5|189319.3|189231|351
1750148700000|2025-06-17 08:25:00|189325|189235|189334.8|189244.8|189361.6|189286.4|189317.3|189228.9|511
1750149000000|2025-06-17 08:30:00|189329.1|189239.1|189350.9|189260.9|189362.4|189272.4|189287.2|189209.3|393
1750149300000|2025-06-17 08:35:00|189358|189268|189421.2|189331.2|189436.6|189352.9|189342.5|189260.6|419
1750149600000|2025-06-17 08:40:00|189422.9|189332.9|189460.5|189370.5|189475.4|189402.1|189419.4|189329.4|414
1750149900000|2025-06-17 08:45:00|189461.3|189371.3|189471.9|189421.9|189504.8|189434.1|189453|189370.3|312
1750150200000|2025-06-17 08:50:00|189473.9|189423.9|189476|189426|189521.7|189444.3|189441.6|189372.9|392
1750150500000|2025-06-17 08:55:00|189478.2|189428.2|189508.4|189458.4|189537.5|189463.2|189471.3|189399.7|322
1750150800000|2025-06-17 09:00:00|189508.1|189458.1|189468.5|189418.5|189532.9|189461.3|189458.3|189388.1|427
1750151100000|2025-06-17 09:05:00|189470.1|189420.1|189529.5|189439.5|189538.6|189472.8|189469.6|189405.6|388
1750151400000|2025-06-17 09:10:00|189530.9|189440.9|189532.7|189482.7|189556.1|189506.1|189498.2|189421.8|391
1750151700000|2025-06-17 09:15:00|189530.5|189480.5|189603.8|189513.8|189608.9|189537.1|189511.5|189453|518
1750152000000|2025-06-17 09:20:00|189601.2|189511.2|189592|189542|189618.4|189561.2|189574.9|189502.1|455
1750152300000|2025-06-17 09:25:00|189594.2|189544.2|189598.4|189548.4|189610.1|189550.8|189563.5|189482.9|445
1750152600000|2025-06-17 09:30:00|189597.7|189547.7|189649.2|189599.2|189657.8|189607.8|189524.6|189474.6|239
1750152900000|2025-06-17 09:35:00|189643.6|189593.6|189661.5|189611.5|189680.8|189630.8|189643.6|189593.6|342
1750153200000|2025-06-17 09:40:00|189661.9|189611.9|189629.4|189579.4|189680.7|189630.7|189623.3|189550|187
1750153500000|2025-06-17 09:45:00|189628.7|189578.7|189644.2|189554.2|189666|189590.3|189619.3|189553|90
1750153800000|2025-06-17 09:50:00|189647.9|189557.9|189627.7|189577.7|189651.4|189580.7|189590.3|189521.9|271
1750154100000|2025-06-17 09:55:00|189631.4|189581.4|189629|189539|189651.8|189581.4|189607.9|189539|332
1750154400000|2025-06-17 10:00:00|189630.4|189540.4|189632.6|189582.6|189668.8|189603.6|189623.2|189533.2|280
1750154700000|2025-06-17 10:05:00|189628.7|189578.7|189657.4|189567.4|189674.5|189585|189599.8|189509.8|372
1750155000000|2025-06-17 10:10:00|189662|189572|189632.7|189582.7|189662|189586.7|189586.8|189496.8|275
1750155300000|2025-06-17 10:15:00|189629.1|189579.1|189638.8|189588.8|189644.8|189594.8|189619.1|189569.1|103
1750155600000|2025-06-17 10:20:00|189637.9|189587.9|189623.1|189573.1|189641|189589.4|189605.3|189527.1|313
1750155900000|2025-06-17 10:25:00|189622.9|189572.9|189621|189571|189641.2|189578.1|189605.3|189524.8|378
1750156200000|2025-06-17 10:30:00|189620|189570|189604.4|189514.4|189635|189570.6|189600.4|189510.4|311
1750156500000|2025-06-17 10:35:00|189608|189518|189583.8|189493.8|189610.4|189520.4|189564.5|189474.5|346
1750156800000|2025-06-17 10:40:00|189588.4|189498.4|189569.1|189479.1|189597|189507|189536.5|189449.6|477
1750157100000|2025-06-17 10:45:00|189572.4|189482.4|189486.4|189396.4|189574.2|189484.2|189461.5|189391.7|372
1750157400000|2025-06-17 10:50:00|189490.9|189400.9|189490.2|189400.2|189527|189437|189487.3|189397.3|568
1750157700000|2025-06-17 10:55:00|189494.1|189404.1|189412.2|189362.2|189497|189442.4|189405|189355|381
1750158000000|2025-06-17 11:00:00|189416|189366|189347.4|189297.4|189430.4|189380.4|189307.2|189257.2|362
1750158300000|2025-06-17 11:05:00|189349|189299|189353.8|189303.8|189370|189317.8|189334|189280|112
1750158600000|2025-06-17 11:10:00|189356.6|189306.6|189321.8|189271.8|189375.5|189311.5|189320.4|189270.4|211
1750158900000|2025-06-17 11:15:00|189337.6|189287.6|189360.2|189310.2|189377|189314.6|189315.1|189265.1|207
1750159200000|2025-06-17 11:20:00|189360|189310|189347.9|189297.9|189370|189315|189325.5|189275.5|383
1750159500000|2025-06-17 11:25:00|189346.9|189296.9|189348.2|189298.2|189376.2|189311.9|189337.5|189274|352
1750159800000|2025-06-17 11:30:00|189348.9|189298.9|189390.7|189340.7|189394.2|189344.2|189331.2|189270|435
1750160100000|2025-06-17 11:35:00|189390.5|189340.5|189381.7|189331.7|189393.5|189343.5|189340.3|189290.3|335
1750160400000|2025-06-17 11:40:00|189380|189330|189347.3|189297.3|189387.3|189337.3|189331.6|189281.6|352
1750160700000|2025-06-17 11:45:00|189350.2|189300.2|189424.4|189374.4|189436.2|189386.2|189350.2|189300.2|431
1750161000000|2025-06-17 11:50:00|189425.5|189375.5|189463.8|189413.8|189511.9|189461.9|189392.9|189342.9|381
1750161300000|2025-06-17 11:55:00|189455.1|189405.1|189434.8|189384.8|189459.8|189409.8|189417.5|189367.5|442
1750161600000|2025-06-17 12:00:00|189428.3|189378.3|189436.4|189386.4|189491|189441|189412.5|189362.5|560
1750161900000|2025-06-17 12:05:00|189437.3|189387.3|189311.5|189261.5|189437.3|189387.3|189311.1|189261.1|441
1750162200000|2025-06-17 12:10:00|189314.9|189264.9|189257.2|189207.2|189315.2|189265.2|189241.1|189191.1|157
1750162500000|2025-06-17 12:15:00|189243.9|189193.9|189392.5|189342.5|189394.2|189344.2|189240.8|189190.8|230
1750162800000|2025-06-17 12:20:00|189405.2|189355.2|189465.9|189415.9|189516.6|189453.4|189393.2|189343.2|318
1750163100000|2025-06-17 12:25:00|189468.1|189418.1|189641|189551|189665.5|189612.9|189463.8|189413.8|374
1750163400000|2025-06-17 12:30:00|189687.9|189510.9|189640.5|189590.5|189688.5|189611.1|189602.6|189476.6|345
1750163700000|2025-06-17 12:35:00|189641.4|189591.4|189708.4|189658.4|189814.1|189764.1|189634.3|189584.3|467
1750164000000|2025-06-17 12:40:00|189709.8|189659.8|189749.9|189699.9|189753.9|189703.9|189617.5|189567.5|427
1750164300000|2025-06-17 12:45:00|189754|189704|189884.9|189834.9|189915.8|189865.8|189748.3|189698.3|325
1750164600000|2025-06-17 12:50:00|189887.6|189837.6|189913.1|189823.1|189965.2|189915.2|189848.8|189798.8|422
1750164900000|2025-06-17 12:55:00|189916.8|189826.8|189837.3|189787.3|189931.4|189864.1|189793.3|189743.3|428
1750165200000|2025-06-17 13:00:00|189837.6|189787.6|189620.4|189570.4|189837.6|189787.6|189619.1|189549.6|333
1750165500000|2025-06-17 13:05:00|189620.1|189570.1|189622.2|189572.2|189662.9|189612.9|189591.8|189532.8|248
1750165800000|2025-06-17 13:10:00|189621|189571|189590.6|189429.9|189625.8|189575.8|189475.8|189407|453
1750166100000|2025-06-17 13:15:00|189588.5|189431.3|189461.1|189411.1|189588.5|189480|189442.4|189392.4|333
1750166400000|2025-06-17 13:20:00|189459.8|189409.8|189496.6|189446.6|189496.7|189446.7|189450.2|189400.2|461
1750166700000|2025-06-17 13:25:00|189495|189445|189497.8|189447.8|189549.8|189499.8|189475.5|189425.5|238
1750167000000|2025-06-17 13:30:00|189490|189440|189583.6|189493.6|189591|189541|189414.6|189364.6|307
1750167300000|2025-06-17 13:35:00|189583.9|189493.9|189566.7|189516.7|189603.4|189553.4|189554.3|189493.9|272
1750167600000|2025-06-17 13:40:00|189562.3|189512.3|189486.6|189436.6|189599.8|189549.8|189441.6|189391.6|312
1750167900000|2025-06-17 13:45:00|189486.3|189436.3|189483.1|189433.1|189525.4|189475.4|189450.8|189380.9|470
1750168200000|2025-06-17 13:50:00|189484.4|189434.4|189438.5|189388.5|189557|189507|189381.8|189331.8|431
1750168500000|2025-06-17 13:55:00|189436.3|189386.3|189416.7|189366.7|189439|189389|189349.2|189299.2|419
1750168800000|2025-06-17 14:00:00|189409.7|189359.7|189496|189446|189541.7|189482.5|189390.1|189327.2|485
1750169100000|2025-06-17 14:05:00|189498.3|189448.3|189407.2|189357.2|189526.3|189460.7|189393.9|189343.9|333
1750169400000|2025-06-17 14:10:00|189407.6|189357.6|189350.8|189300.8|189430.3|189380.3|189311.9|189261.9|426
1750169700000|2025-06-17 14:15:00|189351.6|189301.6|189419.6|189369.6|189447.6|189382.5|189343.9|189276.1|586
1750170000000|2025-06-17 14:20:00|189414.3|189364.3|189645.9|189595.9|189674.8|189609.3|189406.8|189356.8|510
1750170300000|2025-06-17 14:25:00|189647.4|189597.4|189736.7|189686.7|189806.7|189746.5|189646.1|189596.1|623
1750170600000|2025-06-17 14:30:00|189734|189684|189881.1|189831.1|189890.4|189840.4|189722.2|189670.5|403
1750170900000|2025-06-17 14:35:00|189881.2|189831.2|189881|189831|189940.6|189890.6|189847.6|189797.6|290
1750171200000|2025-06-17 14:40:00|189879|189829|189889.4|189839.4|189952.6|189902.6|189844.9|189794.9|337
1750171500000|2025-06-17 14:45:00|189891.6|189841.6|189830.1|189780.1|189919.2|189869.2|189809.2|189759.2|399
1750171800000|2025-06-17 14:50:00|189829.5|189779.5|189826.6|189776.6|189855|189805|189761.6|189711.6|446
1750172100000|2025-06-17 14:55:00|189830.1|189780.1|189846|189796|189856|189806|189753.2|189703.2|559
1750172400000|2025-06-17 15:00:00|189845.1|189795.1|189826.4|189776.4|189891.2|189841.2|189820.3|189770.3|441
1750172700000|2025-06-17 15:05:00|189825.2|189775.2|189773.6|189723.6|189843.4|189793.4|189751.2|189701.2|233
1750173000000|2025-06-17 15:10:00|189775.9|189725.9|189605.7|189555.7|189775.9|189725.9|189604.6|189554.6|352
1750173300000|2025-06-17 15:15:00|189633.4|189543.4|189580|189530|189638.4|189577.1|189560.3|189508.1|596
1750173600000|2025-06-17 15:20:00|189582.2|189532.2|189683.2|189633.2|189696.2|189646.2|189582.2|189532.2|321
1750173900000|2025-06-17 15:25:00|189685.1|189635.1|189807.1|189757.1|189823.6|189773.6|189679.3|189629.3|368
1750174200000|2025-06-17 15:30:00|189807.8|189757.8|189764.4|189714.4|189847.3|189797.3|189740|189690|517
1750174500000|2025-06-17 15:35:00|189763.8|189713.8|189810.1|189760.1|189841.5|189782.7|189728.8|189678.8|402
1750174800000|2025-06-17 15:40:00|189808.2|189758.2|189709.8|189619.8|189811.9|189761.9|189657|189607|502
1750175100000|2025-06-17 15:45:00|189710|189620|189659.8|189609.8|189710|189655.6|189649.5|189599.5|432
1750175400000|2025-06-17 15:50:00|189658.5|189608.5|189658|189608|189697.7|189647.7|189649.1|189599.1|416
1750175700000|2025-06-17 15:55:00|189659.7|189609.7|189656.9|189606.9|189696.1|189646.1|189637|189587|316
1750176000000|2025-06-17 16:00:00|189656.6|189606.6|189625|189575|189661.5|189611.5|189555.3|189505.3|347
1750176300000|2025-06-17 16:05:00|189624.1|189574.1|189651.4|189601.4|189677.3|189627.3|189581.8|189531.8|273
1750176600000|2025-06-17 16:10:00|189650.4|189600.4|189631.5|189581.5|189715.4|189665.4|189626.8|189576.8|303
1750176900000|2025-06-17 16:15:00|189633.7|189583.7|189695.4|189645.4|189700.7|189650.7|189633.7|189583.7|498
1750177200000|2025-06-17 16:20:00|189685.5|189635.5|189735.7|189685.7|189780.1|189730.1|189671|189621|386
1750177500000|2025-06-17 16:25:00|189740.8|189690.8|189841.9|189791.9|189851.4|189801.4|189733|189683|351
1750177800000|2025-06-17 16:30:00|189840.5|189790.5|189867.2|189817.2|189879.2|189829.2|189809.1|189759.1|358
1750178100000|2025-06-17 16:35:00|189869.1|189819.1|189843.9|189793.9|189878.6|189828.6|189805|189755|301
1750178400000|2025-06-17 16:40:00|189843.3|189793.3|189878.4|189828.4|189883.2|189833.2|189816.8|189766.8|345
1750178700000|2025-06-17 16:45:00|189877.7|189827.7|190278.3|190228.3|190288.1|190238.1|189867.3|189796.6|468
1750179000000|2025-06-17 16:50:00|190281.4|190231.4|190376.9|190286.9|190378.9|190328.9|190252.5|190202.5|293
1750179300000|2025-06-17 16:55:00|190379.1|190289.1|190467|190417|190560.5|190503.8|190377.8|190287.8|521
1750179600000|2025-06-17 17:00:00|190458.5|190408.5|190368.2|190278.2|190469.6|190419.6|190332.2|190268.6|428
1750179900000|2025-06-17 17:05:00|190365.4|190275.4|190289.6|190239.6|190420|190351.3|190259.4|190209.4|281
1750180200000|2025-06-17 17:10:00|190288.9|190238.9|190264.5|190214.5|190387.3|190337.3|190232.1|190182.1|361
1750180500000|2025-06-17 17:15:00|190261.5|190211.5|190273.2|190223.2|190320.8|190254.6|190230.1|190162.1|342
1750180800000|2025-06-17 17:20:00|190274.2|190224.2|190117.6|190067.6|190299.4|190249.4|190056|189990.1|357
1750181100000|2025-06-17 17:25:00|190118.6|190068.6|190150.6|190100.6|190207.1|190142.2|190118.6|190068.6|306
1750181400000|2025-06-17 17:30:00|190171.5|190081.5|190187.1|190137.1|190221.6|190171.6|190113.3|190063.3|360
1750181700000|2025-06-17 17:35:00|190186.5|190136.5|190174.2|190084.2|190196|190139.7|190117.8|190067.8|359
1750182000000|2025-06-17 17:40:00|190176.8|190086.8|190226.5|190176.5|190244.8|190194.8|190112.9|190062.9|385
1750182300000|2025-06-17 17:45:00|190222.7|190172.7|190342.2|190292.2|190461.5|190402.2|190219.5|190169.5|470
1750182600000|2025-06-17 17:50:00|190342.6|190292.6|190376.4|190326.4|190471.2|190421.2|190330.2|190280.2|411
1750182900000|2025-06-17 17:55:00|190372.8|190322.8|190283.2|190193.2|190400.4|190350.4|190240.8|190172.8|602
1750183200000|2025-06-17 18:00:00|190281|190191|190300.3|190250.3|190364.3|190314.3|190241|190170.7|582
1750183500000|2025-06-17 18:05:00|190297.5|190247.5|190245|190155|190307.2|190257.2|190187.9|190115.2|437
1750183800000|2025-06-17 18:10:00|190239.1|190149.1|190157.1|190107.1|190240|190171.1|190103.5|190032.2|444
1750184100000|2025-06-17 18:15:00|190159.8|190109.8|190195.6|190105.6|190235|190148.8|190133.8|190061.4|410
1750184400000|2025-06-17 18:20:00|190195.7|190105.7|190174.9|190124.9|190196|190144.9|190114.4|190055.9|313
1750184700000|2025-06-17 18:25:00|190174.1|190124.1|190306.2|190256.2|190307|190257|190146.9|190096.9|601
1750185000000|2025-06-17 18:30:00|190298.3|190248.3|190189.2|190139.2|190304.4|190254.4|190145.6|190095.6|575
1750185300000|2025-06-17 18:35:00|190187.9|190137.9|190280.8|190230.8|190284.8|190234.8|190176.9|190110.2|362
1750185600000|2025-06-17 18:40:00|190280|190230|190325.2|190275.2|190410.6|190341|190280|190230|422
1750185900000|2025-06-17 18:45:00|190323|190273|190316.4|190266.4|190337.8|190281.5|190223|190169.4|663
1750186200000|2025-06-17 18:50:00|190323.4|190273.4|190198.6|190148.6|190341|190283.8|190192.6|190120|612
1750186500000|2025-06-17 18:55:00|190196.2|190146.2|190207|190157|190236|190178.6|190156.9|190097.8|873
1750186800000|2025-06-17 19:00:00|190203.9|190153.9|190147.3|190097.3|190232.9|190172.6|190139.1|190089.1|550
1750187100000|2025-06-17 19:05:00|190146.6|190096.6|190145|190095|190176.3|190126.3|190100|190050|304
1750187400000|2025-06-17 19:10:00|190144|190094|190118.2|190068.2|190157.6|190107.6|190081.9|190031.9|599
1750187700000|2025-06-17 19:15:00|190112.8|190062.8|190109.4|190059.4|190153.8|190103.8|190102|190041.5|708
1750188000000|2025-06-17 19:20:00|190108.4|190058.4|190101.9|190051.9|190127.6|190077.6|190053.3|190003.3|547
1750188300000|2025-06-17 19:25:00|190100.8|190050.8|190070|190020|190115.9|190065.9|190045.6|189995.6|452
1750188600000|2025-06-17 19:30:00|190063.5|190013.5|190000.9|189950.9|190072.4|190022.4|189998.5|189948.5|340
1750188900000|2025-06-17 19:35:00|190002.6|189952.6|189993.2|189943.2|190003.4|189953.4|189968.1|189887.8|436
1750189200000|2025-06-17 19:40:00|189993.8|189943.8|190135.8|190085.8|190139.7|190089.7|189987.4|189937.4|436
1750189500000|2025-06-17 19:45:00|190135.9|190085.9|190098.8|190048.8|190163.2|190113.2|190085.1|190035.1|445
1750189800000|2025-06-17 19:50:00|190097.8|190047.8|190071.6|190021.6|190101.4|190051.4|190059.4|190009.4|332
1750190100000|2025-06-17 19:55:00|190085.5|190035.5|190233.5|190183.5|190237.8|190187.8|190069.8|190019.8|545
1750190400000|2025-06-17 20:00:00|190198.6|190148.6|190227.4|190177.4|190227.7|190177.7|190155|190105|462
1750190700000|2025-06-17 20:05:00|190223.7|190173.7|190198.1|190148.1|190226.4|190176.4|190163.2|190101.7|299
1750191000000|2025-06-17 20:10:00|190199.6|190149.6|190333.9|190283.9|190358.9|190303.8|190199.6|190126.8|503
1750191300000|2025-06-17 20:15:00|190338.2|190288.2|190384.6|190334.6|190399.5|190343.9|190326.1|190276.1|158
1750191600000|2025-06-17 20:20:00|190386.3|190336.3|190350|190260|190428.4|190364.2|190289.3|190231|275
1750191900000|2025-06-17 20:25:00|190345|190255|190264|190174|190350|190271.1|190194.7|190121.7|259
1750192200000|2025-06-17 20:30:00|190263.4|190173.4|190224.2|190174.2|190271.4|190204.4|190212.7|190157.5|285
1750192500000|2025-06-17 20:35:00|190232|190182|190230.5|190180.5|190284.6|190221.4|190218.1|190168.1|227
1750192800000|2025-06-17 20:40:00|190228.4|190178.4|190348.5|190298.5|190360.9|190310.9|190225.9|190175.9|294
1750193100000|2025-06-17 20:45:00|190348.6|190298.6|190308.6|190218.6|190372.3|190301.9|190302.1|190212.1|195
1750193400000|2025-06-17 20:50:00|190311.1|190221.1|190264.6|190174.6|190311.1|190221.1|190198.5|190108.5|352
1750193700000|2025-06-17 20:55:00|190263.7|190173.7|190132|189822|190327.9|190178.8|190132|189822|184
1750194000000|2025-06-17 21:00:00|190071|189833.1|190345.4|190035.4|190345.4|190035.4|190042.2|189820.9|29
1750194300000|2025-06-17 21:05:00|190350.9|190040.9|190373.6|190063.6|190379.3|190069.3|190333.2|190023.2|34
1750194600000|2025-06-17 21:10:00|190370.4|190060.4|190391.2|190081.2|190391.2|190081.2|190362|190052|35
1750194900000|2025-06-17 21:15:00|190391.3|190081.3|190392.1|190083.1|190395|190085|190390.6|190081.3|10
1750195200000|2025-06-17 21:20:00|190391.9|190083.3|190395|190085|190395|190085.6|190389.9|190083.3|19
1750195500000|2025-06-17 21:25:00|190395.1|190085.1|190459|190149|190469.5|190159.5|190395|190085|7
1750196100000|2025-06-17 21:35:00|190495.5|190185.5|190488.9|190178.9|190495.5|190185.5|190475.8|190165.8|3
1750196400000|2025-06-17 21:40:00|190491.5|190181.5|190486.5|190176.5|190491.5|190181.5|190486.5|190176.5|3
1750196700000|2025-06-17 21:45:00|190488.8|190178.8|190488.8|190178.8|190488.8|190178.8|190488.8|190178.8|1
1750197000000|2025-06-17 21:50:00|190475.4|190165.4|190476.3|190166.3|190476.3|190166.3|190475.4|190165.4|2
1750197300000|2025-06-17 21:55:00|190491.4|190181.4|190491.4|190181.4|190500|190190|190491.4|190181.4|3
1750197600000|2025-06-17 22:00:00|190494.2|190184.2|190373.9|190183.7|190498.4|190203|190361.2|190116.2|64
1750197900000|2025-06-17 22:05:00|190375|190175.8|190297.9|190207.9|190383.8|190209.5|190281.2|190165.5|41
1750198200000|2025-06-17 22:10:00|190293|190203|190282.2|190192.2|190303.3|190213.3|190269.9|190179.9|30
1750198500000|2025-06-17 22:15:00|190284.8|190194.8|190286.2|190196.2|190297.1|190207.1|190276.3|190186.3|26
1750198800000|2025-06-17 22:20:00|190286.8|190196.8|190288.5|190198.5|190299|190209|190282.2|190192.2|24
1750199100000|2025-06-17 22:25:00|190289.7|190199.7|190293.9|190203.9|190300|190210|190285.9|190195.9|13
1750199400000|2025-06-17 22:30:00|190286.4|190196.4|190285.2|190195.2|190299.4|190209.4|190271.2|190181.2|22
1750199700000|2025-06-17 22:35:00|190286.1|190196.1|190324.5|190155.5|190326.1|190214.1|190284|190155.5|19
1750200000000|2025-06-17 22:40:00|190321.6|190158.8|190345|190187.6|190357.6|190220.7|190296.1|190154.7|33
1750200300000|2025-06-17 22:45:00|190345.2|190195|190301.5|190211.5|190353.8|190215|190293.8|190150.2|26
1750200600000|2025-06-17 22:50:00|190325|190174.5|190322.3|190232.3|190358.1|190232.3|190301.6|190157.6|20
1750200900000|2025-06-17 22:55:00|190315|190225|190350.3|190260.3|190382.4|190270|190312.9|190169|44
1750201200000|2025-06-17 23:00:00|190359|190269|190337.7|190247.7|190362.5|190272.5|190310.3|190220.3|29
1750201500000|2025-06-17 23:05:00|190339.3|190249.3|190292.6|190202.6|190347|190257|190292.6|190202.6|66
1750201800000|2025-06-17 23:10:00|190293.5|190203.5|190306.1|190216.1|190317.5|190227.5|190293.5|190203.5|35
1750202100000|2025-06-17 23:15:00|190302.9|190212.9|190296|190206|190322.8|190216.1|190286.3|190164.2|60
1750202400000|2025-06-17 23:20:00|190285.9|190195.9|190299.1|190209.1|190304.5|190214.5|190285.9|190195.9|42
1750202700000|2025-06-17 23:25:00|190301.7|190211.7|190295.2|190205.2|190303.5|190213.5|190288.6|190198.6|43
1750203000000|2025-06-17 23:30:00|190292.9|190202.9|190290.1|190200.1|190302|190212|190289.3|190199.3|35
1750203300000|2025-06-17 23:35:00|190296.4|190206.4|190312.1|190222.1|190323.2|190233.2|190287.8|190197.8|31
1750203600000|2025-06-17 23:40:00|190312.5|190222.5|190295.1|190205.1|190312.5|190222.5|190295.1|190205.1|26
1750203900000|2025-06-17 23:45:00|190297|190207|190291.2|190201.2|190300|190210|190291.2|190201.2|21
1750204200000|2025-06-17 23:50:00|190295|190205|190288.6|190198.6|190295.7|190205.7|190265.8|190175.8|259
1750204500000|2025-06-17 23:55:00|190276.9|190186.9|190286.9|190196.9|190297.5|190207.5|190265.9|190175.9|577
1750204800000|2025-06-18 00:00:00|190259.6|190169.6|190207.7|190117.7|190271.9|190181.9|190190.3|190100.3|677
1750205100000|2025-06-18 00:05:00|190199.4|190109.4|190155.3|190065.3|190214.2|190124.2|190131.8|190041.8|432
1750205400000|2025-06-18 00:10:00|190162.6|190072.6|190158.6|190068.6|190183.5|190093.5|190154.3|190064.3|272
1750205700000|2025-06-18 00:15:00|190155.2|190065.2|190168.3|190078.3|190202.8|190112.8|190155.2|190065.2|365
1750206000000|2025-06-18 00:20:00|190170.8|190080.8|190128|190078|190173.5|190096.4|190115|190044.3|665
1750206300000|2025-06-18 00:25:00|190151.5|190061.5|190103.3|190013.3|190156.3|190079.8|190095.8|190005.8|775
1750206600000|2025-06-18 00:30:00|190097.4|190007.4|190128.9|190038.9|190134.1|190044.1|190070|190000.4|577
1750206900000|2025-06-18 00:35:00|190126.9|190036.9|190110.6|190020.6|190134|190044|190079.7|190009.2|605
1750207200000|2025-06-18 00:40:00|190113.2|190023.2|190105.9|190015.9|190122|190039|190075.6|190008.7|426
1750207500000|2025-06-18 00:45:00|190108.5|190018.5|190090.2|190000.2|190118.8|190028.8|190081.7|189991.7|334
1750207800000|2025-06-18 00:50:00|190093.5|190003.5|190090|190000|190097.1|190014.5|190059.3|189988.2|783
1750208100000|2025-06-18 00:55:00|190090.2|190000.2|190041.9|189951.9|190096|190006|190015|189925|487
1750208400000|2025-06-18 01:00:00|190044.1|189954.1|190042.3|189952.3|190050.5|189960.5|190022|189932|434
1750208700000|2025-06-18 01:05:00|190041.2|189951.2|190033|189943|190061.6|189971.6|190026.2|189936.2|328
1750209000000|2025-06-18 01:10:00|190034|189944|190038.1|189948.1|190054.5|189964.5|190023|189933|607
1750209300000|2025-06-18 01:15:00|190041.9|189951.9|190062|189972|190063.5|189973.5|190021.7|189931.7|538
1750209600000|2025-06-18 01:20:00|190058.5|189968.5|190052.9|189962.9|190067.5|189977.5|190019|189947.8|135
1750209900000|2025-06-18 01:25:00|190046|189956|190045.4|189955.4|190054.2|189966.1|190016.1|189937.9|83
1750210200000|2025-06-18 01:30:00|190042.5|189952.5|190021.2|189931.2|190048.1|189964.5|189996.8|189906.8|133
1750210500000|2025-06-18 01:35:00|190025.1|189935.1|190042.2|189952.2|190046.1|189956.1|190014.1|189924.1|166
1750210800000|2025-06-18 01:40:00|190045.1|189955.1|190073.2|189983.2|190083|189993|190030.7|189940.7|126
1750211100000|2025-06-18 01:45:00|190077.7|189987.7|190084.1|189994.1|190112.6|190022.6|190074.7|189984.7|62
1750211400000|2025-06-18 01:50:00|190085.1|189995.1|190083.1|189993.1|190091.5|190001.5|190068.8|189978.8|123
1750211700000|2025-06-18 01:55:00|190079.9|189989.9|190065.9|189975.9|190084.5|189994.5|190032.6|189942.6|368
1750212000000|2025-06-18 02:00:00|190063.6|189973.6|190065|189975|190101.1|190011.1|190057.8|189967.8|416
1750212300000|2025-06-18 02:05:00|190065.4|189975.4|190077.3|189987.3|190088.5|189998.5|190058.4|189968.4|394
1750212600000|2025-06-18 02:10:00|190070.1|189980.1|190065.2|189975.2|190082.5|189992.5|190044|189954|456
1750212900000|2025-06-18 02:15:00|190064.3|189974.3|190018.5|189928.5|190074.2|189984.2|190009.1|189919.1|168
1750213200000|2025-06-18 02:20:00|190017.2|189927.2|190015.2|189925.2|190025|189935|190004.9|189914.9|177
1750213500000|2025-06-18 02:25:00|190016.1|189926.1|190021.3|189931.3|190026.1|189936.1|190006.7|189916.7|243
1750213800000|2025-06-18 02:30:00|190025|189935|190013.9|189923.9|190029.9|189939.9|190007.5|189917.5|116
1750214100000|2025-06-18 02:35:00|190018|189928|190022.3|189932.3|190033.8|189943.8|190011.6|189921.6|197
1750214400000|2025-06-18 02:40:00|190023|189933|190014.9|189924.9|190023.6|189933.6|190004.5|189914.5|420
1750214700000|2025-06-18 02:45:00|190009.8|189919.8|190016.6|189926.6|190025.2|189935.2|190006.3|189916.3|166
1750215000000|2025-06-18 02:50:00|190021.6|189931.6|190014.5|189924.5|190027.3|189937.3|190013.5|189923.5|44
1750215300000|2025-06-18 02:55:00|190010.1|189920.1|190019.2|189929.2|190024.8|189934.8|190010.1|189920.1|116
1750215600000|2025-06-18 03:00:00|190024.6|189934.6|190020.1|189930.1|190025.2|189935.2|190010.9|189920.9|70
1750215900000|2025-06-18 03:05:00|190013.6|189923.6|190019.9|189929.9|190023.1|189933.1|190011.5|189921.5|25
1750216200000|2025-06-18 03:10:00|190013|189923|190012.5|189922.5|190023|189933|190003.6|189913.6|60
1750216500000|2025-06-18 03:15:00|190012.4|189922.4|190011|189921|190027.6|189937.6|190002.8|189912.8|341
1750216800000|2025-06-18 03:20:00|190011.5|189921.5|189951.5|189861.5|190024.2|189934.2|189932.8|189859.7|244
1750217100000|2025-06-18 03:25:00|189958.8|189868.8|189990.8|189900.8|190005.5|189933.7|189953.1|189863.1|329
1750217400000|2025-06-18 03:30:00|189984.5|189894.5|189967.5|189877.5|189995.8|189905.8|189964.9|189874.9|364
1750217700000|2025-06-18 03:35:00|189966.5|189876.5|189968.8|189878.8|189986.8|189896.8|189958.8|189868.8|137
1750218000000|2025-06-18 03:40:00|189972.8|189882.8|189938.3|189848.3|189975.9|189885.9|189922|189832|113
1750218300000|2025-06-18 03:45:00|189942|189852|189925.8|189835.8|189943.3|189874.6|189919|189829|161
1750218600000|2025-06-18 03:50:00|189931.3|189841.3|189928.3|189838.3|189945.8|189872.3|189919.7|189829.7|324
1750218900000|2025-06-18 03:55:00|189931|189841|189953.2|189863.2|189974|189884|189930.5|189840.5|127
1750219200000|2025-06-18 04:00:00|189952.1|189862.1|189936.2|189846.2|189962.9|189872.9|189925.9|189835.9|269
1750219500000|2025-06-18 04:05:00|189937.6|189847.6|189932.2|189842.2|189946.8|189856.8|189918.4|189828.4|222
1750219800000|2025-06-18 04:10:00|189926|189836|189974.2|189884.2|189980.5|189890.5|189926|189836|35
1750220100000|2025-06-18 04:15:00|189970|189880|189959.5|189869.5|189974|189884|189947.7|189857.7|43
1750220400000|2025-06-18 04:20:00|189958|189868|189970.9|189880.9|189976|189886|189934.5|189844.5|81
1750220700000|2025-06-18 04:25:00|189973.3|189883.3|189961.5|189871.5|189973.3|189883.3|189958.4|189868.4|28
1750221000000|2025-06-18 04:30:00|189961.3|189871.3|189977.8|189887.8|189985.5|189900.4|189927.4|189837.4|85
1750221300000|2025-06-18 04:35:00|189980.3|189890.3|189937.3|189847.3|189980.3|189890.3|189924|189834|147
1750221600000|2025-06-18 04:40:00|189939.4|189849.4|189928.2|189838.2|189950.3|189860.3|189912|189822|155
1750221900000|2025-06-18 04:45:00|189920.1|189830.1|189911.1|189821.1|189929.7|189839.7|189910.4|189820.4|110
1750222200000|2025-06-18 04:50:00|189915.7|189825.7|189916.5|189826.5|189925|189845.5|189885.2|189817.6|72
1750222500000|2025-06-18 04:55:00|189916|189826|189900.6|189810.6|189916.5|189826.5|189876.8|189786.8|132
1750222800000|2025-06-18 05:00:00|189900|189810|189894.7|189804.7|189911.5|189821.5|189889.3|189799.3|221
1750223100000|2025-06-18 05:05:00|189891.1|189801.1|189913.7|189823.7|189916.3|189826.3|189885.8|189795.8|114
1750223400000|2025-06-18 05:10:00|189909.1|189819.1|189931.6|189841.6|189931.6|189841.6|189899.8|189809.8|65
1750223700000|2025-06-18 05:15:00|189927.9|189837.9|189930.5|189840.5|189937.6|189847.6|189912.1|189822.1|202
1750224000000|2025-06-18 05:20:00|189930|189840|189937.3|189847.3|189942.9|189852.9|189929.1|189839.1|56
1750224300000|2025-06-18 05:25:00|189936.8|189846.8|189929.4|189839.4|189936.8|189846.8|189921.3|189831.3|67
1750224600000|2025-06-18 05:30:00|189926.9|189836.9|189926.4|189836.4|189941|189851|189896.9|189806.9|167
1750224900000|2025-06-18 05:35:00|189928.7|189838.7|189897.9|189807.9|189928.7|189838.7|189892.8|189802.8|134
1750225200000|2025-06-18 05:40:00|189898.6|189808.6|189880.2|189790.2|189912.8|189847.5|189878.2|189788.2|137
1750225500000|2025-06-18 05:45:00|189883.6|189793.6|189885.3|189795.3|189889.4|189799.4|189878.2|189788.2|97
1750225800000|2025-06-18 05:50:00|189885.2|189795.2|189891.1|189801.1|189906.6|189816.6|189883.5|189793.5|38
1750226100000|2025-06-18 05:55:00|189890.2|189800.2|189902.9|189812.9|189905.6|189815.6|189885.9|189795.9|123
1750226400000|2025-06-18 06:00:00|189906.3|189816.3|189874.5|189784.5|189932.9|189842.9|189839.9|189773|249
1750226700000|2025-06-18 06:05:00|189874.3|189784.3|189864.6|189774.6|189891.2|189801.2|189858|189768|212
1750227000000|2025-06-18 06:10:00|189865.2|189775.2|189866.2|189776.2|189872.5|189793.4|189831.4|189770|221
1750227300000|2025-06-18 06:15:00|189867.9|189777.9|189864.5|189774.5|189896.9|189806.9|189835.7|189772.6|209
1750227600000|2025-06-18 06:20:00|189866.5|189776.5|189818.5|189728.5|189883.6|189793.6|189801.7|189711.7|314
1750227900000|2025-06-18 06:25:00|189816|189726|189830.9|189740.9|189849.3|189759.3|189816|189726|315
1750228200000|2025-06-18 06:30:00|189831|189741|189867.5|189777.5|189896.3|189806.3|189823.4|189733.4|201
1750228500000|2025-06-18 06:35:00|189869.7|189779.7|189874.1|189784.1|189896|189806|189846.2|189756.2|446
1750228800000|2025-06-18 06:40:00|189872.6|189782.6|189893.1|189803.1|189903.1|189813.1|189855.3|189765.3|353
1750229100000|2025-06-18 06:45:00|189892.2|189802.2|189906.8|189816.8|189931.8|189841.8|189887.9|189797.9|325
1750229400000|2025-06-18 06:50:00|189906.6|189816.6|189895|189805|189913.3|189823.3|189879.6|189789.6|232
1750229700000|2025-06-18 06:55:00|189897.3|189807.3|189912.9|189822.9|189924.5|189834.5|189875.7|189785.7|326
1750230000000|2025-06-18 07:00:00|189914.3|189824.3|189860.3|189770.3|189955.7|189865.7|189849.5|189759.5|374
1750230300000|2025-06-18 07:05:00|189859.5|189769.5|189821.7|189731.7|189859.6|189769.6|189821.6|189731.6|224
1750230600000|2025-06-18 07:10:00|189823.4|189733.4|189871.8|189781.8|189875.7|189785.7|189818.5|189728.5|197
1750230900000|2025-06-18 07:15:00|189876.6|189786.6|189884|189794|189893|189803|189845|189755|435
1750231200000|2025-06-18 07:20:00|189888.1|189798.1|189863.6|189773.6|189894.4|189804.4|189856.4|189766.4|392
1750231500000|2025-06-18 07:25:00|189866.2|189776.2|189875.8|189785.8|189887.6|189797.6|189838.3|189748.3|317
1750231800000|2025-06-18 07:30:00|189874.7|189784.7|189921.1|189831.1|189930.4|189840.4|189874.6|189784.6|285
1750232100000|2025-06-18 07:35:00|189920.7|189830.7|189979.6|189889.6|190021.8|189953.7|189899.4|189830.7|299
1750232400000|2025-06-18 07:40:00|189983.3|189893.3|189928.4|189878.4|189986.3|189896.3|189928.4|189847.4|151
1750232700000|2025-06-18 07:45:00|189947|189857|189904.3|189854.3|189947|189878.4|189884.7|189810.2|268
1750233000000|2025-06-18 07:50:00|189907.4|189857.4|189907.9|189817.9|189929.5|189871.2|189880.3|189805.2|198
1750233300000|2025-06-18 07:55:00|189903.1|189813.1|189895.7|189805.7|189914.5|189824.5|189890.3|189800.3|215
1750233600000|2025-06-18 08:00:00|189898.9|189808.9|189833.6|189743.6|189903.7|189819.6|189831|189741|233
1750233900000|2025-06-18 08:05:00|189833.4|189743.4|189853.8|189763.8|189860.6|189792.1|189807.6|189737.7|212
1750234200000|2025-06-18 08:10:00|189849.3|189759.3|189877.5|189827.5|189904.4|189831.8|189826.8|189741.2|362
1750234500000|2025-06-18 08:15:00|189876.5|189826.5|189992.1|189902.1|190006.9|189938.1|189875.7|189820.2|317
1750234800000|2025-06-18 08:20:00|189994.3|189904.3|189985.9|189895.9|190019.7|189948.3|189970.4|189885.6|194
1750235100000|2025-06-18 08:25:00|189982.9|189892.9|189993.8|189903.8|190020.5|189938.4|189978.2|189888.2|264
1750235400000|2025-06-18 08:30:00|189991.6|189901.6|189967.7|189917.7|190012.7|189941.6|189953.3|189877.3|178
1750235700000|2025-06-18 08:35:00|189968.7|189918.7|189969|189879|189991.1|189926.6|189940|189865.4|154
1750236000000|2025-06-18 08:40:00|189969.5|189879.5|189950|189900|189983.4|189908.7|189948|189863.8|262
1750236300000|2025-06-18 08:45:00|189948.1|189898.1|189878.5|189788.5|189975.4|189903.2|189870.6|189780.6|186
1750236600000|2025-06-18 08:50:00|189874.2|189784.2|189941.3|189891.3|189949.2|189899.2|189866.3|189784|310
1750236900000|2025-06-18 08:55:00|189943.9|189893.9|189972.6|189882.6|189985.5|189913.2|189925.6|189857.1|235
1750237200000|2025-06-18 09:00:00|189971.2|189881.2|189952.9|189862.9|190005.2|189915.4|189949.1|189862|191
1750237500000|2025-06-18 09:05:00|189960.6|189870.6|189949.9|189899.9|189991.7|189909.9|189943.8|189856.3|240
1750237800000|2025-06-18 09:10:00|189955.1|189905.1|189949.7|189859.7|189984.1|189908.7|189927.2|189845.5|231
1750238100000|2025-06-18 09:15:00|189949.4|189859.4|189914.5|189824.5|189953.4|189863.4|189890|189820.5|186
1750238400000|2025-06-18 09:20:00|189915.2|189825.2|189844.2|189794.2|189923.5|189844.8|189838.1|189767.8|162
1750238700000|2025-06-18 09:25:00|189845|189795|189859.5|189769.5|189876|189802.7|189844.2|189761.1|124
1750239000000|2025-06-18 09:30:00|189856.9|189766.9|189872.1|189782.1|189878.5|189788.5|189832.8|189742.8|265
1750239300000|2025-06-18 09:35:00|189868.8|189778.8|189839.2|189749.2|189872.1|189782.1|189811.1|189744.5|178
1750239600000|2025-06-18 09:40:00|189840.9|189750.9|189812.8|189722.8|189876|189804.3|189780.9|189709.8|372
1750239900000|2025-06-18 09:45:00|189795.6|189745.6|189828|189738|189833.2|189762.5|189789.3|189711.3|215
1750240200000|2025-06-18 09:50:00|189832.5|189742.5|189782.9|189692.9|189832.5|189742.5|189762.7|189691.4|262
1750240500000|2025-06-18 09:55:00|189782|189692|189676.6|189626.6|189798.1|189719.3|189664.7|189588.4|348
1750240800000|2025-06-18 10:00:00|189704.5|189614.5|189675|189585|189706.6|189626.4|189658.3|189573|375
1750241100000|2025-06-18 10:05:00|189663|189573|189674.4|189584.4|189701.9|189628.2|189646.6|189572.5|331
1750241400000|2025-06-18 10:10:00|189653.1|189603.1|189686.6|189596.6|189705.4|189615.4|189639.9|189566.7|315
1750241700000|2025-06-18 10:15:00|189689.9|189599.9|189638.4|189588.4|189690.6|189613.1|189636.7|189560.1|231
1750242000000|2025-06-18 10:20:00|189656.6|189566.6|189667.4|189577.4|189690.9|189618.4|189630.9|189565|211
1750242300000|2025-06-18 10:25:00|189663.9|189573.9|189691.3|189601.3|189695|189617.8|189649.8|189559.8|214
1750242600000|2025-06-18 10:30:00|189693.6|189603.6|189722.9|189632.9|189747.8|189665.5|189676.1|189586.1|401
1750242900000|2025-06-18 10:35:00|189726|189636|189739.4|189649.4|189767.3|189696.9|189708.1|189618.1|311
1750243200000|2025-06-18 10:40:00|189736|189646|189751.8|189661.8|189762.1|189672.1|189730.6|189640.6|235
1750243500000|2025-06-18 10:45:00|189752.8|189662.8|189791.3|189701.3|189794.5|189704.5|189717.5|189627.5|193
1750243800000|2025-06-18 10:50:00|189793.1|189703.1|189912.4|189822.4|189916|189847.7|189773.6|189695.1|148
1750244100000|2025-06-18 10:55:00|189910.8|189820.8|189927.7|189837.7|189953.7|189864.8|189856.5|189806.5|393
1750244400000|2025-06-18 11:00:00|189931.1|189841.1|189881.8|189831.8|189933.8|189854.6|189876.9|189810|281
1750244700000|2025-06-18 11:05:00|189882.4|189832.4|189821.2|189731.2|189901.5|189838.8|189799.4|189729.8|389
1750245000000|2025-06-18 11:10:00|189823.6|189733.6|189803.4|189753.4|189834.9|189767.7|189799.7|189731.3|429
1750245300000|2025-06-18 11:15:00|189805.2|189755.2|189810.3|189720.3|189819.1|189769.1|189779.2|189707.8|225
1750245600000|2025-06-18 11:20:00|189810.7|189720.7|189794.4|189744.4|189821.2|189756.8|189767.5|189717.5|265
1750245900000|2025-06-18 11:25:00|189794.8|189744.8|189808.1|189758.1|189845|189795|189794.3|189744.3|156
1750246200000|2025-06-18 11:30:00|189806.3|189756.3|189802.1|189752.1|189827|189777|189784.7|189734.7|231
1750246500000|2025-06-18 11:35:00|189805.5|189755.5|189781.9|189731.9|189829.4|189779.4|189775.7|189710.7|159
1750246800000|2025-06-18 11:40:00|189778.8|189728.8|189775.7|189685.7|189785|189732.1|189718.8|189653|256
1750247100000|2025-06-18 11:45:00|189773.2|189683.2|189692.6|189642.6|189781.2|189709.7|189682.9|189632.9|310
1750247400000|2025-06-18 11:50:00|189689.9|189639.9|189691.3|189601.3|189715.6|189651.2|189655.2|189585.9|220
1750247700000|2025-06-18 11:55:00|189690|189600|189595.9|189545.9|189690|189612.5|189585|189535|181
1750248000000|2025-06-18 12:00:00|189592.6|189542.6|189597.5|189507.5|189610.5|189548.9|189516.4|189436.8|445
1750248300000|2025-06-18 12:05:00|189586.8|189496.8|189535.1|189445.1|189591.8|189506.4|189461.3|189402.6|373
1750248600000|2025-06-18 12:10:00|189545.6|189455.6|189522.6|189472.6|189559.7|189484.3|189484.8|189426.9|219
1750248900000|2025-06-18 12:15:00|189523|189473|189608.4|189518.4|189612.2|189541|189505.2|189455.2|266
1750249200000|2025-06-18 12:20:00|189603.8|189513.8|189530.3|189480.3|189646.8|189582.6|189522.1|189472.1|261
1750249500000|2025-06-18 12:25:00|189526.2|189476.2|189696.5|189526.3|189696.5|189569.4|189503.8|189440|412
1750249800000|2025-06-18 12:30:00|189681.6|189511.4|189589.9|189539.9|189681.6|189605.6|189571.4|189503.6|135
1750250100000|2025-06-18 12:35:00|189587.5|189537.5|189619.2|189569.2|189620.9|189570.9|189569.1|189519.1|109
1750250400000|2025-06-18 12:40:00|189620.8|189570.8|189863.7|189773.7|189865|189796.7|189620.8|189570.8|197
1750250700000|2025-06-18 12:45:00|189864.6|189774.6|189795.7|189745.7|189900.6|189850.6|189795.7|189745.7|261
1750251000000|2025-06-18 12:50:00|189798|189748|189748.6|189658.6|189804.2|189754.2|189721.6|189632|248
1750251300000|2025-06-18 12:55:00|189751.8|189661.8|189726.5|189676.5|189762.3|189679.3|189673.6|189604.5|404
1750251600000|2025-06-18 13:00:00|189715.2|189665.2|189728.7|189678.7|189737.5|189687.5|189687.4|189637.4|167
1750251900000|2025-06-18 13:05:00|189729.7|189679.7|189634.5|189584.5|189734.1|189684.1|189623.4|189573.4|230
1750252200000|2025-06-18 13:10:00|189634.1|189584.1|189654.1|189604.1|189655.3|189605.3|189549.2|189478.2|269
1750252500000|2025-06-18 13:15:00|189656|189606|189719.8|189669.8|189746.1|189678.5|189635.2|189585.2|297
1750252800000|2025-06-18 13:20:00|189722.1|189672.1|189764.4|189714.4|189784.9|189716.9|189693.3|189643.3|196
1750253100000|2025-06-18 13:25:00|189768.7|189718.7|189732.8|189682.8|189778.4|189728.4|189731.2|189681.2|239
1750253400000|2025-06-18 13:30:00|189732.7|189682.7|189804.4|189754.4|189804.4|189754.4|189616|189552.4|294
1750253700000|2025-06-18 13:35:00|189803.2|189753.2|189810.8|189760.8|189911|189838.5|189738.3|189688.3|234
1750254000000|2025-06-18 13:40:00|189807.7|189757.7|189802.1|189752.1|189878.5|189827.2|189768.9|189718.9|256
1750254300000|2025-06-18 13:45:00|189801.6|189751.6|189820.9|189770.9|189838.3|189771.4|189697.5|189628.3|393
1750254600000|2025-06-18 13:50:00|189817.9|189767.9|189866.9|189816.9|189938.5|189873|189814.8|189747.9|202
1750254900000|2025-06-18 13:55:00|189856.8|189806.8|189907.6|189857.6|189919.7|189866|189803.1|189753.1|544
1750255200000|2025-06-18 14:00:00|189909.2|189859.2|189546.5|189496.5|189959.2|189909.2|189492.5|189423.8|715
1750255500000|2025-06-18 14:05:00|189544|189494|189578.3|189528.3|189599.5|189549.5|189503|189453|469
1750255800000|2025-06-18 14:10:00|189585.8|189535.8|189504.6|189454.6|189649.6|189589.2|189483.5|189422.6|423
1750256100000|2025-06-18 14:15:00|189504|189454|189690.2|189640.2|189703.4|189640.2|189504|189454|387
1750256400000|2025-06-18 14:20:00|189696.3|189646.3|189757.5|189667.5|189774.2|189697.5|189565.6|189515.6|515
1750256700000|2025-06-18 14:25:00|189757.9|189667.9|189912.1|189822.1|189920.1|189835.7|189676|189611.8|446
1750257000000|2025-06-18 14:30:00|189914.5|189824.5|189884.2|189834.2|189937.4|189879|189860.1|189810.1|269
1750257300000|2025-06-18 14:35:00|189896.9|189846.9|190011|189961|190067.5|190017.5|189896.9|189846.9|284
1750257600000|2025-06-18 14:40:00|190012.1|189962.1|190026.5|189936.5|190093.1|190043.1|189937.8|189868.7|396
1750257900000|2025-06-18 14:45:00|189995.4|189945.4|190021.9|189971.9|190078.6|190028.6|189976.9|189918.7|267
1750258200000|2025-06-18 14:50:00|190020.5|189970.5|190104.5|190054.5|190107.7|190057.7|189990.8|189940.8|471
1750258500000|2025-06-18 14:55:00|190102.1|190052.1|190248.5|190198.5|190260.3|190210.3|190102.1|190052.1|543
1750258800000|2025-06-18 15:00:00|190239.4|190189.4|190141.9|190091.9|190299.2|190249.2|190140.5|190090.5|448
1750259100000|2025-06-18 15:05:00|190140.5|190090.5|190093.2|190043.2|190159.6|190109.6|190050.9|190000.9|391
1750259400000|2025-06-18 15:10:00|190093.1|190043.1|190141.2|190091.2|190170.7|190120.7|190057.7|190007.7|288
1750259700000|2025-06-18 15:15:00|190143.7|190093.7|190112.6|190062.6|190168.5|190102.4|190102.1|190052.1|361
1750260000000|2025-06-18 15:20:00|190116|190066|190076.7|190026.7|190151.4|190101.4|190069.4|190019.4|229
1750260300000|2025-06-18 15:25:00|190075.9|190025.9|190028.4|189978.4|190133.3|190063.2|190013.6|189963.6|228
1750260600000|2025-06-18 15:30:00|190027.4|189977.4|190047.8|189997.8|190100|190030.2|190013.1|189963.1|264
1750260900000|2025-06-18 15:35:00|190046.6|189996.6|190002.6|189952.6|190075.5|190025.5|189993.1|189943.1|186
1750261200000|2025-06-18 15:40:00|190001.5|189951.5|190005.3|189955.3|190073.6|190023.6|189983.2|189933.2|234
1750261500000|2025-06-18 15:45:00|190004.3|189954.3|190029|189979|190055.2|189991.9|189957|189893.6|313
1750261800000|2025-06-18 15:50:00|190025.4|189975.4|190072.6|190022.6|190099.3|190027.5|190014.8|189964.8|304
1750262100000|2025-06-18 15:55:00|190067.2|190017.2|190121.7|190071.7|190151.9|190101.9|190062.4|189981|442
1750262400000|2025-06-18 16:00:00|190122.7|190072.7|190004.5|189954.5|190126.1|190076.1|189994.2|189944.2|393
1750262700000|2025-06-18 16:05:00|190002|189952|189994.5|189944.5|190040.6|189990.6|189979.8|189929.8|268
1750263000000|2025-06-18 16:10:00|189996.1|189946.1|190103.8|190053.8|190108.5|190058.5|189962.7|189912.7|320
1750263300000|2025-06-18 16:15:00|190105.8|190055.8|190128.5|190078.5|190137.7|190087.7|190043.4|189993.4|322
1750263600000|2025-06-18 16:20:00|190129.4|190079.4|190130.4|190080.4|190147.3|190097.3|190087.9|190037.9|165
1750263900000|2025-06-18 16:25:00|190135.9|190085.9|190090.9|190040.9|190140.7|190090.7|190080|190030|241
1750264200000|2025-06-18 16:30:00|190090.4|190040.4|190140|190090|190159.8|190109.8|190083|190033|181
1750264500000|2025-06-18 16:35:00|190147|190097|190137.2|190087.2|190199.6|190149.6|190129.8|190079.8|205
1750264800000|2025-06-18 16:40:00|190141.2|190091.2|190147.6|190097.6|190180.6|190130.6|190126.9|190076.9|362
1750265100000|2025-06-18 16:45:00|190146.7|190096.7|190189.2|190099.2|190189.2|190122.8|190132.2|190082.2|152
1750265400000|2025-06-18 16:50:00|190188.7|190098.7|190174.5|190124.5|190195.7|190129.4|190135.9|190071.5|375
1750265700000|2025-06-18 16:55:00|190171|190121|190144.5|190094.5|190210.5|190148.5|190144|190092.9|366
1750266000000|2025-06-18 17:00:00|190141.7|190091.7|190069.1|190019.1|190157.2|190093.9|190064.2|190014.2|342
1750266300000|2025-06-18 17:05:00|190069.9|190019.9|189986.9|189936.9|190069.9|190019.9|189986.9|189936.9|175
1750266600000|2025-06-18 17:10:00|189975.1|189925.1|189999.2|189949.2|190044.5|189994.5|189971.5|189921.5|109
1750266900000|2025-06-18 17:15:00|189999.8|189949.8|190099.2|190049.2|190108.3|190058.3|189986.4|189936.4|98
1750267200000|2025-06-18 17:20:00|190102.8|190052.8|190110.7|190060.7|190117.4|190067.4|190062.6|190012.6|207
1750267500000|2025-06-18 17:25:00|190111.1|190061.1|190145|190095|190147.2|190097.2|190100.9|190050.9|94
1750267800000|2025-06-18 17:30:00|190148.2|190098.2|190213.7|190163.7|190253.2|190203.2|190148.2|190098.2|186
1750268100000|2025-06-18 17:35:00|190218.3|190168.3|190251.6|190201.6|190297.2|190247.2|190217.9|190167.9|183
1750268400000|2025-06-18 17:40:00|190251.4|190201.4|190275|190185|190290.8|190237.8|190248.5|190178.1|192
1750268700000|2025-06-18 17:45:00|190278.8|190188.8|190250.7|190200.7|190287.6|190236.9|190237.9|190179.9|154
1750269000000|2025-06-18 17:50:00|190247.7|190197.7|190143.3|190093.3|190247.7|190197.7|190141.4|190073.2|349
1750269300000|2025-06-18 17:55:00|190141.7|190091.7|190200.1|190000|190200.1|190101.2|190108|190000|294
1750269600000|2025-06-18 18:00:00|190099|189976.8|190110.7|190060.7|190200.5|190129.5|189760.9|189670.9|457
1750269900000|2025-06-18 18:05:00|190124.5|190074.5|190091.2|190041.2|190138.7|190088.7|189953.4|189899.2|735
1750270200000|2025-06-18 18:10:00|190088.3|190038.3|190082.6|190032.6|190179.9|190128|190066.9|190016.9|607
1750270500000|2025-06-18 18:15:00|190081.3|190031.3|190155.8|190105.8|190206|190133|190030|189980|594
1750270800000|2025-06-18 18:20:00|190155.6|190105.6|190113.9|190023.9|190234.8|190172.1|190094.2|190022.9|468
1750271100000|2025-06-18 18:25:00|190111.1|190021.1|189999.3|189909.3|190118.2|190028.2|189955.8|189880.8|567
1750271400000|2025-06-18 18:30:00|189977.4|189887.4|189969.3|189919.3|190039.1|189989.1|189906.3|189835.8|334
1750271700000|2025-06-18 18:35:00|189967.5|189917.5|190035.1|189985.1|190148.2|190058.2|189960.3|189888.4|361
1750272000000|2025-06-18 18:40:00|190035.9|189985.9|190039.6|189949.6|190118.8|190049.5|189894.1|189844.1|448
1750272300000|2025-06-18 18:45:00|190041.2|189951.2|190236.8|190146.8|190259.6|190196|190041.1|189951.1|336
1750272600000|2025-06-18 18:50:00|190239.3|190149.3|190430.8|190340.8|190431|190361.7|190220.3|190146.8|500
1750272900000|2025-06-18 18:55:00|190427.7|190337.7|190369|190319|190430.8|190360.7|190315|190265|615
1750273200000|2025-06-18 19:00:00|190369.4|190319.4|190372.7|190322.7|190474.2|190394.8|190331.8|190267.3|646
1750273500000|2025-06-18 19:05:00|190371.1|190321.1|190410.3|190320.3|190464.7|190414.7|190320.1|190230.1|631
1750273800000|2025-06-18 19:10:00|190413.1|190323.1|190248.1|190158.1|190435.5|190349.6|190232.5|190142.5|603
1750274100000|2025-06-18 19:15:00|190248.7|190158.7|190345.1|190295.1|190382|190298.6|190195.1|190115.5|477
1750274400000|2025-06-18 19:20:00|190333.8|190283.8|190367.3|190317.3|190420.6|190370.6|190324.1|190274.1|226
1750274700000|2025-06-18 19:25:00|190385.1|190335.1|190468.8|190418.8|190504.9|190454.9|190360.1|190310.1|513
1750275000000|2025-06-18 19:30:00|190469.1|190419.1|190347.4|190297.4|190476.1|190426.1|190332.2|190282.2|403
1750275300000|2025-06-18 19:35:00|190350|190300|190358.1|190308.1|190367.9|190317.9|190288|190238|402
1750275600000|2025-06-18 19:40:00|190357.8|190307.8|190337.1|190287.1|190381.4|190310.3|190305.9|190255.9|492
1750275900000|2025-06-18 19:45:00|190338.2|190288.2|190395.7|190345.7|190400.6|190350.6|190334.4|190270.9|394
1750276200000|2025-06-18 19:50:00|190396.4|190346.4|190355.5|190305.5|190397.7|190347.7|190308.6|190250.1|484
1750276500000|2025-06-18 19:55:00|190356.1|190306.1|190397.8|190347.8|190411.2|190351.9|190354.7|190286.1|484
1750276800000|2025-06-18 20:00:00|190398.6|190348.6|190341.1|190291.1|190403.8|190353.8|190337.9|190287.9|96
1750277100000|2025-06-18 20:05:00|190339.8|190289.8|190242.1|190192.1|190389.8|190312.8|190235.6|190185.6|209
1750277400000|2025-06-18 20:10:00|190240.1|190190.1|190221.2|190171.2|190242.1|190192.1|190212.2|190162.2|311
1750277700000|2025-06-18 20:15:00|190220.9|190170.9|190260.4|190210.4|190292.8|190242.8|190208.6|190158.6|222
1750278000000|2025-06-18 20:20:00|190259.3|190209.3|190206|190156|190311.8|190244.6|190204.8|190154.8|100
1750278300000|2025-06-18 20:25:00|190207.7|190157.7|190177.9|190127.9|190215.7|190165.7|190167.4|190117.4|39
1750278600000|2025-06-18 20:30:00|190176.1|190126.1|190197.1|190147.1|190198.4|190148.4|190176.1|190126.1|153
1750278900000|2025-06-18 20:35:00|190195.1|190145.1|190217.1|190167.1|190240.2|190190.2|190186.7|190136.7|170
1750279200000|2025-06-18 20:40:00|190218.7|190168.7|190234.7|190144.7|190239.9|190171.8|190204.3|190131.3|121
1750279500000|2025-06-18 20:45:00|190235.3|190145.3|190213.8|190123.8|190242.4|190152.4|190205.5|190115.5|191
1750279800000|2025-06-18 20:50:00|190209.2|190119.2|190239.6|190149.6|190240.3|190150.3|190195|190105|265
1750280100000|2025-06-18 20:55:00|190231.9|190141.9|190113.5|189803.5|190244.5|190148.6|190082.7|189772.7|261
1750280400000|2025-06-18 21:00:00|190097.1|189787.1|190225|189915|190317.6|190007.6|189995|189685|13
1750280700000|2025-06-18 21:05:00|190195|189885|190215.4|189905.4|190215.4|189905.4|190191.5|189881.5|5
1750281000000|2025-06-18 21:10:00|190251.7|189941.7|190270.8|189960.8|190276.3|189966.3|190251.7|189941.7|8
1750281300000|2025-06-18 21:15:00|190272|189962|190180.6|189870.6|190272|189962|190180.3|189870.3|9
1750281600000|2025-06-18 21:20:00|190188|189878|190186.6|189876.6|190193.2|189883.2|190185.9|189875.9|6
1750281900000|2025-06-18 21:25:00|190192.1|189882.1|190191.1|189881.1|190192.1|189882.1|190185.5|189875.5|4
1750282200000|2025-06-18 21:30:00|190185.3|189875.3|190185.3|189875.3|190185.3|189875.3|190185.3|189875.3|1
1750282500000|2025-06-18 21:35:00|190180|189870|190185.5|189875.5|190185.5|189875.5|190180|189870|2
1750282800000|2025-06-18 21:40:00|190180|189870|190183.5|189873.5|190183.5|189873.5|190180|189870|2
1750283100000|2025-06-18 21:45:00|190182.6|189872.6|190179.9|189869.9|190182.6|189872.6|190179.9|189869.9|3
1750283400000|2025-06-18 21:50:00|190180|189870|190180|189870|190180|189870|190180|189870|1
1750283700000|2025-06-18 21:55:00|190194.9|189884.9|190272.5|189962.5|190272.5|189962.5|190187.7|189877.7|5
1750284000000|2025-06-18 22:00:00|190330|190020|190288.7|189978.7|190330|190020|190175|189865|45
1750284300000|2025-06-18 22:05:00|190256|189946|190230|190140|190330.9|190140|190179.5|189946|42
1750284600000|2025-06-18 22:10:00|190191|190101|190244.7|190061.2|190319.9|190156.7|190191|190009.9|59
1750284900000|2025-06-18 22:15:00|190215.1|190056.8|190250.6|190071.3|190261.7|190125.1|190204.9|190056.8|32
1750285200000|2025-06-18 22:20:00|190255.2|190060.3|190249.1|190069.8|190258|190071.3|190249.1|190060.3|17
1750285500000|2025-06-18 22:25:00|190258.2|190063.3|190225|190046.3|190265.9|190085|190220.8|190012.6|41
1750285800000|2025-06-18 22:30:00|190223|190045|190274.5|190095.2|190305.2|190095.2|190223|190045|23
1750286100000|2025-06-18 22:35:00|190300.6|190071.2|190269|190092.8|190304.3|190115|190264|190071.2|21
1750286400000|2025-06-18 22:40:00|190308.1|190066.9|190272.8|190093.5|190310.4|190094.5|190261|190066.9|21
1750286700000|2025-06-18 22:45:00|190258|190081.6|190225.9|190135.9|190286.6|190135.9|190224.8|190056.4|30
1750287000000|2025-06-18 22:50:00|190265|190089|190259.4|190169.4|190330.8|190183.1|190252.1|190089|25
1750287300000|2025-06-18 22:55:00|190260.1|190170.1|190237.8|190147.8|190335.7|190170.1|190232.7|190079|23
1750287600000|2025-06-18 23:00:00|190236.1|190146.1|190245.5|190155.5|190291.3|190180|190229.5|190094.5|29
1750287900000|2025-06-18 23:05:00|190280|190126|190249.6|190159.6|190296.5|190160.4|190245|190102.7|22
1750288200000|2025-06-18 23:10:00|190254.8|190164.8|190249|190159|190285|190169.2|190248|190131|16
1750288500000|2025-06-18 23:15:00|190248|190158|190253.5|190163.5|190264.1|190174.1|190248|190158|17
1750288800000|2025-06-18 23:20:00|190264.4|190174.4|190301.5|190211.5|190306.8|190216.8|190258.8|190168.8|51
1750289100000|2025-06-18 23:25:00|190299.9|190209.9|190329.5|190239.5|190336.5|190246.5|190299.9|190209.9|37
1750289400000|2025-06-18 23:30:00|190335|190245|190329.3|190239.3|190346.2|190256.2|190322.6|190232.6|34
1750289700000|2025-06-18 23:35:00|190331.5|190241.5|190328.3|190238.3|190365|190252.1|190326.5|190215|29
1750290000000|2025-06-18 23:40:00|190327.5|190237.5|190302.1|190212.1|190328|190238|190263|190145|31
1750290300000|2025-06-18 23:45:00|190309.2|190219.2|190282|190192|190329.4|190219.2|190280|190132.2|54
1750290600000|2025-06-18 23:50:00|190287.5|190197.5|190308.1|190218.1|190321.1|190231.1|190277.7|190187.7|167
1750290900000|2025-06-18 23:55:00|190304.9|190214.9|190264.2|190174.2|190317.9|190227.9|190246.3|190156.3|417
1750291200000|2025-06-19 00:00:00|190267.3|190177.3|190293.8|190203.8|190297.9|190207.9|190246|190156|360
1750291500000|2025-06-19 00:05:00|190290.6|190200.6|190324.2|190234.2|190331.7|190241.7|190273.4|190183.4|97
1750291800000|2025-06-19 00:10:00|190329.5|190239.5|190371|190281|190374|190284|190326.4|190236.4|124
1750292100000|2025-06-19 00:15:00|190371.7|190281.7|190409.8|190319.8|190417.5|190327.5|190360.7|190270.7|305
1750292400000|2025-06-19 00:20:00|190411.4|190321.4|190365.2|190275.2|190411.4|190321.4|190362.3|190272.3|305
1750292700000|2025-06-19 00:25:00|190370.4|190280.4|190369.7|190279.7|190383|190293|190358.6|190268.6|225
1750293000000|2025-06-19 00:30:00|190369.2|190279.2|190371.9|190281.9|190381.6|190291.6|190356.2|190266.2|159
1750293300000|2025-06-19 00:35:00|190382.5|190292.5|190359.4|190269.4|190382.5|190292.5|190352.9|190262.9|110
1750293600000|2025-06-19 00:40:00|190360|190270|190326.5|190236.5|190366.6|190276.6|190323|190233|352
1750293900000|2025-06-19 00:45:00|190322.4|190232.4|190363.5|190273.5|190370.7|190280.7|190317.8|190227.8|157
1750294200000|2025-06-19 00:50:00|190371|190281|190401.9|190311.9|190404.8|190314.8|190357.1|190267.1|200
1750294500000|2025-06-19 00:55:00|190399.6|190309.6|190408.3|190318.3|190416.3|190326.3|190384.6|190294.6|139
1750294800000|2025-06-19 01:00:00|190405.7|190315.7|190498|190408|190511.2|190421.2|190405.7|190315.7|295
1750295100000|2025-06-19 01:05:00|190550.4|190460.4|190586.6|190496.6|190625.2|190535.2|190503.3|190413.3|456
1750295400000|2025-06-19 01:10:00|190588.8|190498.8|190564.6|190474.6|190610.2|190520.2|190556|190466|304
1750295700000|2025-06-19 01:15:00|190569|190479|190520.4|190430.4|190583.5|190493.5|190512.5|190422.5|215
1750296000000|2025-06-19 01:20:00|190522.7|190432.7|190554.6|190464.6|190574.7|190484.7|190516.7|190426.7|83
1750296300000|2025-06-19 01:25:00|190557.1|190467.1|190538.3|190448.3|190557.1|190467.1|190511.5|190421.5|96
1750296600000|2025-06-19 01:30:00|190534.1|190444.1|190520.5|190430.5|190583.6|190493.6|190516.6|190426.6|200
1750296900000|2025-06-19 01:35:00|190522.9|190432.9|190566.4|190476.4|190579.7|190489.7|190512|190422|94
1750297200000|2025-06-19 01:40:00|190569.1|190479.1|190610.6|190520.6|190613.1|190523.1|190569.1|190479.1|179
1750297500000|2025-06-19 01:45:00|190611.5|190521.5|190590.5|190500.5|190635.5|190545.5|190590.5|190500.5|96
1750297800000|2025-06-19 01:50:00|190587.9|190497.9|190619.9|190529.9|190629|190539|190583|190493|115
1750298100000|2025-06-19 01:55:00|190622.5|190532.5|190665.1|190575.1|190696.9|190606.9|190622.5|190532.5|136
1750298400000|2025-06-19 02:00:00|190667.1|190577.1|190625.5|190535.5|190676.6|190586.6|190622.7|190532.7|141
1750298700000|2025-06-19 02:05:00|190628|190538|190660.4|190570.4|190683.9|190593.9|190599.7|190509.7|138
1750299000000|2025-06-19 02:10:00|190657.8|190567.8|190670.3|190580.3|190676.5|190586.5|190651.4|190561.4|202
1750299300000|2025-06-19 02:15:00|190668.5|190578.5|190665|190575|190668.5|190578.5|190626.9|190536.9|94
1750299600000|2025-06-19 02:20:00|190664|190574|190663.2|190573.2|190672.1|190582.1|190624.1|190534.1|56
1750299900000|2025-06-19 02:25:00|190660.4|190570.4|190666|190576|190677.1|190587.1|190659.6|190569.6|66
1750300200000|2025-06-19 02:30:00|190664|190574|190668|190578|190677.7|190613|190661.4|190571.5|44
1750300500000|2025-06-19 02:35:00|190669.6|190579.6|190657.2|190567.2|190674.5|190584.5|190651.3|190561.3|44
1750300800000|2025-06-19 02:40:00|190657.1|190567.1|190621|190531|190657.1|190567.1|190621|190531|77
1750301100000|2025-06-19 02:45:00|190618.1|190528.1|190637|190547|190647.9|190557.9|190600.2|190510.2|113
1750301400000|2025-06-19 02:50:00|190640.5|190550.5|190635.7|190545.7|190668|190578|190623.2|190533.2|68
1750301700000|2025-06-19 02:55:00|190636.4|190546.4|190633|190543|190670.3|190580.3|190633|190543|85
1750302000000|2025-06-19 03:00:00|190632.6|190542.6|190611.9|190521.9|190651.8|190561.8|190606.8|190516.8|95
1750302300000|2025-06-19 03:05:00|190610.5|190520.5|190590.3|190500.3|190625.2|190535.2|190588.2|190498.2|54
1750302600000|2025-06-19 03:10:00|190591.5|190501.5|190591.5|190501.5|190597.6|190507.6|190588.4|190498.4|25
1750302900000|2025-06-19 03:15:00|190592.5|190502.5|190599|190509|190611.5|190521.5|190589.7|190499.7|33
1750303200000|2025-06-19 03:20:00|190600|190510|190596.2|190506.2|190604.2|190514.2|190592.1|190502.1|22
1750303500000|2025-06-19 03:25:00|190596.3|190506.3|190558.8|190468.8|190596.3|190506.3|190548.5|190458.5|58
1750303800000|2025-06-19 03:30:00|190559.9|190469.9|190569.2|190479.2|190587.9|190497.9|190529.9|190439.9|91
1750304100000|2025-06-19 03:35:00|190566.7|190476.7|190573|190483|190584.3|190494.3|190556.5|190466.5|46
1750304400000|2025-06-19 03:40:00|190571|190481|190560.9|190470.9|190573|190483|190550|190460|121
1750304700000|2025-06-19 03:45:00|190558|190468|190564|190474|190572.4|190482.4|190550|190460|45
1750305000000|2025-06-19 03:50:00|190566.2|190476.2|190548.8|190458.8|190566.2|190476.2|190523.9|190433.9|55
1750305300000|2025-06-19 03:55:00|190549.7|190459.7|190516.4|190426.4|190549.7|190459.7|190508.2|190418.2|96
1750305600000|2025-06-19 04:00:00|190517.3|190427.3|190555.4|190465.4|190562.7|190472.7|190508.8|190418.8|112
1750305900000|2025-06-19 04:05:00|190558.4|190468.4|190544.2|190454.2|190563.3|190473.3|190537.2|190447.2|100
1750306200000|2025-06-19 04:10:00|190546.4|190456.4|190557.8|190467.8|190562.8|190472.8|190525|190435|134
1750306500000|2025-06-19 04:15:00|190557.1|190467.1|190550.3|190460.3|190585.1|190495.1|190550.3|190460.3|45
1750306800000|2025-06-19 04:20:00|190548.9|190458.9|190561.5|190471.5|190562.6|190472.6|190548.9|190458.9|37
1750307100000|2025-06-19 04:25:00|190564.8|190474.8|190587.6|190497.6|190588.5|190498.5|190564.8|190474.8|36
1750307400000|2025-06-19 04:30:00|190591.4|190501.4|190599.1|190509.1|190606.1|190516.1|190587.8|190497.8|26
1750307700000|2025-06-19 04:35:00|190598|190508|190597.5|190507.5|190601.9|190511.9|190588.1|190498.1|23
1750308000000|2025-06-19 04:40:00|190593.7|190503.7|190546|190456|190597|190507|190529.9|190439.9|78
1750308300000|2025-06-19 04:45:00|190545|190455|190537.7|190447.7|190549.2|190459.2|190537.5|190447.5|54
1750308600000|2025-06-19 04:50:00|190543.5|190453.5|190525.1|190435.1|190556.6|190466.6|190510.7|190420.7|84
1750308900000|2025-06-19 04:55:00|190524|190434|190526.1|190436.1|190526.4|190436.4|190511.9|190421.9|33
1750309200000|2025-06-19 05:00:00|190529.7|190439.7|190583.2|190493.2|190587.6|190497.6|190523.1|190433.1|223
1750309500000|2025-06-19 05:05:00|190581|190491|190585.8|190495.8|190589.8|190499.8|190539.8|190449.8|207
1750309800000|2025-06-19 05:10:00|190594.1|190504.1|190598.1|190508.1|190616.8|190526.8|190591.9|190501.9|230
1750310100000|2025-06-19 05:15:00|190604.3|190514.3|190564.8|190474.8|190604.3|190514.3|190564.2|190474.2|53
1750310400000|2025-06-19 05:20:00|190566.7|190476.7|190563.5|190473.5|190588.2|190498.2|190556.4|190466.4|111
1750310700000|2025-06-19 05:25:00|190561.5|190471.5|190562.9|190472.9|190567.4|190477.4|190557.4|190467.4|75
1750311000000|2025-06-19 05:30:00|190561.8|190471.8|190514.4|190424.4|190561.8|190471.8|190504|190419|76
1750311300000|2025-06-19 05:35:00|190509.5|190419.5|190520|190430|190533.9|190468|190509.5|190419.5|66
1750311600000|2025-06-19 05:40:00|190521.7|190431.7|190519.3|190429.3|190523|190433|190512.6|190422.6|56
1750311900000|2025-06-19 05:45:00|190514.1|190424.1|190593.4|190503.4|190598.2|190508.2|190514.1|190424.1|151
1750312200000|2025-06-19 05:50:00|190592.4|190502.4|190639.9|190549.9|190681|190591|190585.3|190495.3|317
1750312500000|2025-06-19 05:55:00|190638.4|190548.4|190658.4|190568.4|190684.8|190594.8|190627.8|190537.8|315
1750312800000|2025-06-19 06:00:00|190659.1|190569.1|190694.8|190604.8|190710.4|190620.4|190647.3|190557.3|450
1750313100000|2025-06-19 06:05:00|190696.5|190606.5|190739|190649|190762.2|190672.2|190688.9|190598.9|388
1750313400000|2025-06-19 06:10:00|190738|190648|190731.8|190641.8|190781.2|190691.2|190721.1|190631.1|325
1750313700000|2025-06-19 06:15:00|190726.6|190636.6|190679.9|190589.9|190736.6|190646.6|190670|190580|254
1750314000000|2025-06-19 06:20:00|190681.6|190591.6|190657.7|190567.7|190721.3|190631.3|190657.3|190567.3|180
1750314300000|2025-06-19 06:25:00|190664.3|190574.3|190696.8|190606.8|190705.4|190615.4|190664.3|190574.3|153
1750314600000|2025-06-19 06:30:00|190698.3|190608.3|190751.3|190661.3|190760.2|190670.2|190691.7|190601.7|367
1750314900000|2025-06-19 06:35:00|190758.3|190668.3|190723.9|190633.9|190758.3|190668.3|190659.3|190569.3|282
1750315200000|2025-06-19 06:40:00|190713.5|190623.5|190682.1|190592.1|190725.8|190635.8|190675.5|190585.5|301
1750315500000|2025-06-19 06:45:00|190684.1|190594.1|190658.3|190568.3|190700.6|190610.6|190656.9|190566.9|336
1750315800000|2025-06-19 06:50:00|190656.9|190566.9|190636.3|190546.3|190673.2|190583.2|190626.2|190536.2|576
1750316100000|2025-06-19 06:55:00|190636.9|190546.9|190608.6|190518.6|190636.9|190546.9|190595|190505|293
1750316400000|2025-06-19 07:00:00|190611.3|190521.3|190663.6|190573.6|190679.1|190589.1|190593.5|190515.5|384
1750316700000|2025-06-19 07:05:00|190664.6|190574.6|190664.3|190574.3|190692.6|190602.6|190627|190537|373
1750317000000|2025-06-19 07:10:00|190665.5|190575.5|190643.2|190553.2|190665.5|190575.5|190595.6|190505.6|321
1750317300000|2025-06-19 07:15:00|190636.3|190546.3|190664|190574|190669.5|190579.5|190597.4|190507.4|373
1750317600000|2025-06-19 07:20:00|190666.1|190576.1|190624.7|190534.7|190689.1|190599.1|190588.1|190498.1|393
1750317900000|2025-06-19 07:25:00|190627.4|190537.4|190606.3|190516.3|190654.1|190564.1|190588.1|190498.1|317
1750318200000|2025-06-19 07:30:00|190587|190497|190597.2|190507.2|190624.7|190534.7|190564.2|190474.2|414
1750318500000|2025-06-19 07:35:00|190603|190513|190573.2|190483.2|190610.9|190520.9|190559|190469|368
1750318800000|2025-06-19 07:40:00|190574.9|190484.9|190602.4|190512.4|190623.6|190533.6|190573.2|190483.2|446
1750319100000|2025-06-19 07:45:00|190605.9|190515.9|190637.5|190547.5|190666.3|190576.3|190590.4|190500.4|322
1750319400000|2025-06-19 07:50:00|190641|190551|190669.1|190579.1|190681.2|190591.2|190639.7|190549.7|528
1750319700000|2025-06-19 07:55:00|190672|190582|190736.2|190646.2|190774|190684|190670.3|190580.3|493
1750320000000|2025-06-19 08:00:00|190731.8|190641.8|190709.9|190619.9|190788.9|190698.9|190701.1|190611.1|433
1750320300000|2025-06-19 08:05:00|190707.4|190617.4|190688.1|190598.1|190730|190640|190662.9|190572.9|525
1750320600000|2025-06-19 08:10:00|190674.6|190584.6|190706.9|190616.9|190728.3|190638.3|190667.2|190577.2|305
1750320900000|2025-06-19 08:15:00|190705.3|190615.3|190697|190607|190716.8|190626.8|190659.6|190569.6|315
1750321200000|2025-06-19 08:20:00|190694.7|190604.7|190639|190549|190722.4|190632.4|190625.8|190535.8|445
1750321500000|2025-06-19 08:25:00|190640.7|190550.7|190660.3|190570.3|190704.8|190614.8|190625.5|190535.5|620
1750321800000|2025-06-19 08:30:00|190659.9|190569.9|190682.5|190632.5|190717.5|190637.7|190658.3|190568.3|399
1750322100000|2025-06-19 08:35:00|190703.1|190613.1|190717.8|190667.8|190745.4|190673.1|190680.4|190607|264
1750322400000|2025-06-19 08:40:00|190718.4|190668.4|190733.5|190683.5|190764.4|190697.5|190691.8|190641.8|368
1750322700000|2025-06-19 08:45:00|190737.1|190687.1|190767.4|190717.4|190789.7|190722.2|190731.6|190663.7|292
1750323000000|2025-06-19 08:50:00|190763.5|190713.5|190719.3|190669.3|190770.7|190720.7|190705.6|190647.2|295
1750323300000|2025-06-19 08:55:00|190721.9|190671.9|190732.3|190682.3|190738.3|190688.3|190717.2|190667.2|223
1750323600000|2025-06-19 09:00:00|190731.9|190681.9|190714|190624|190755.5|190705.5|190690.8|190600.8|396
1750323900000|2025-06-19 09:05:00|190714.8|190624.8|190788.2|190698.2|190788.2|190702.9|190711.5|190623.4|299
1750324200000|2025-06-19 09:10:00|190785.9|190695.9|190768.5|190678.5|190801.8|190733.8|190762.8|190675.5|182
1750324500000|2025-06-19 09:15:00|190764.4|190674.4|190784.6|190694.6|190785.2|190708.8|190725.9|190635.9|370
1750324800000|2025-06-19 09:20:00|190783.6|190693.6|190703.1|190613.1|190783.6|190693.6|190686.1|190611|193
1750325100000|2025-06-19 09:25:00|190701.3|190611.3|190666.1|190616.1|190707|190617.7|190631.5|190564.8|79
1750325400000|2025-06-19 09:30:00|190667.6|190617.6|190777.6|190687.6|190784.3|190713.6|190663.9|190613.9|292
1750325700000|2025-06-19 09:35:00|190777.4|190687.4|190789.2|190699.2|190811.8|190741.6|190750.1|190685.4|282
1750326000000|2025-06-19 09:40:00|190789.6|190699.6|190809.4|190759.4|190832.6|190762.1|190758.4|190697.5|345
1750326300000|2025-06-19 09:45:00|190806.9|190756.9|190772.4|190682.4|190829|190760.6|190752.9|190676.9|413
1750326600000|2025-06-19 09:50:00|190773.1|190683.1|190808.1|190758.1|190823.6|190758.1|190750.5|190683.1|366
1750326900000|2025-06-19 09:55:00|190805.4|190755.4|190816.2|190766.2|190824.6|190774.6|190801|190751|130
1750327200000|2025-06-19 10:00:00|190817.7|190767.7|190824.6|190734.6|190878.4|190801.7|190815.6|190725.6|360
1750327500000|2025-06-19 10:05:00|190825.8|190735.8|190830.2|190740.2|190850.3|190760.3|190818.4|190728.4|522
1750327800000|2025-06-19 10:10:00|190831|190741|190896.6|190806.6|190907.1|190817.1|190813.8|190741|502
1750328100000|2025-06-19 10:15:00|190887.4|190797.4|190886.6|190796.6|190918.2|190828.2|190860|190789|375
1750328400000|2025-06-19 10:20:00|190889.1|190799.1|190875.6|190785.6|190896.1|190815.4|190831|190773.7|211
1750328700000|2025-06-19 10:25:00|190874.1|190784.1|190920.5|190830.5|190926.5|190836.5|190870.3|190780.3|196
1750329000000|2025-06-19 10:30:00|190914.8|190824.8|190977|190927|191013.5|190963.5|190914.6|190824.6|440
1750329300000|2025-06-19 10:35:00|190975.6|190925.6|191091.2|191041.2|191114.8|191050|190975.6|190925.6|163
1750329600000|2025-06-19 10:40:00|191094.2|191044.2|191098.7|191048.7|191179.2|191129.2|191086.8|191006.8|296
1750329900000|2025-06-19 10:45:00|191117.3|191027.3|191065.3|191015.3|191120.7|191050.9|191001.4|190946.8|193
1750330200000|2025-06-19 10:50:00|191062.2|191012.2|191080.4|190990.4|191100.3|191039.1|191034|190967.5|230
1750330500000|2025-06-19 10:55:00|191079.6|190989.6|191001.6|190951.6|191083.8|191022.9|190984.2|190934.2|515
1750330800000|2025-06-19 11:00:00|190998|190948|190995.9|190945.9|191023.1|190973.1|190961|190911|184
1750331100000|2025-06-19 11:05:00|190999.4|190949.4|191188.9|191138.9|191190.1|191140.1|190989.9|190939.9|239
1750331400000|2025-06-19 11:10:00|191187.8|191137.8|191127.1|191037.1|191199|191149|191095.9|191034.2|231
1750331700000|2025-06-19 11:15:00|191127.8|191037.8|191068.3|190978.3|191137.7|191071.3|191036.8|190965.4|233
1750332000000|2025-06-19 11:20:00|191067.7|190977.7|190994.7|190904.7|191075|191015.5|190966.8|190903|231
1750332300000|2025-06-19 11:25:00|190995.4|190905.4|190915.5|190825.5|191008.7|190942.7|190892.9|190820.5|294
1750332600000|2025-06-19 11:30:00|190913.4|190823.4|190882.8|190792.8|190926.4|190853.7|190857.2|190777.7|164
1750332900000|2025-06-19 11:35:00|190880.6|190790.6|190917.9|190827.9|190931.5|190879.3|190841.7|190771.3|354
1750333200000|2025-06-19 11:40:00|190919.8|190829.8|190947.5|190857.5|191004.3|190936.7|190897.3|190829.8|305
1750333500000|2025-06-19 11:45:00|190947.3|190857.3|190886.8|190836.8|190958.9|190893.1|190880.4|190815.3|405
1750333800000|2025-06-19 11:50:00|190881.7|190831.7|190912.5|190862.5|190935.8|190885.8|190852.3|190802.3|353
1750334100000|2025-06-19 11:55:00|190910.9|190860.9|190894.5|190804.5|190927|190877|190852|190775|458
1750334400000|2025-06-19 12:00:00|190893.5|190803.5|190773.5|190683.5|190912.3|190842|190754.9|190682|555
1750334700000|2025-06-19 12:05:00|190775.9|190685.9|190768.9|190718.9|190799.1|190749.1|190737.4|190676.8|194
1750335000000|2025-06-19 12:10:00|190770.8|190720.8|190804.4|190754.4|190841.3|190791.3|190770.8|190720.8|265
1750335300000|2025-06-19 12:15:00|190806.6|190756.6|190798.2|190748.2|190836.8|190786.8|190789.5|190739.5|216
1750335600000|2025-06-19 12:20:00|190798|190748|190862.7|190772.7|190868.2|190793.2|190788.7|190738.7|235
1750335900000|2025-06-19 12:25:00|190861|190771|190846|190796|190895.5|190845.5|190829.1|190770|200
1750336200000|2025-06-19 12:30:00|190847|190797|190891|190841|190891.3|190841.3|190837.9|190787.9|251
1750336500000|2025-06-19 12:35:00|190887.2|190837.2|190845.8|190795.8|190891|190841|190839.5|190789.5|519
1750336800000|2025-06-19 12:40:00|190845.7|190795.7|190854.2|190804.2|190870.4|190809.3|190803.7|190753.7|302
1750337100000|2025-06-19 12:45:00|190854.3|190804.3|190780|190730|190884.8|190834.8|190780|190730|188
1750337400000|2025-06-19 12:50:00|190779.8|190729.8|190708.3|190658.3|190779.8|190729.8|190706.2|190656.2|213
1750337700000|2025-06-19 12:55:00|190707.9|190657.9|190686.5|190636.5|190751.9|190689.6|190686.5|190636.2|240
1750338000000|2025-06-19 13:00:00|190691.5|190641.5|190594.6|190544.6|190694.2|190644.2|190561.3|190511.3|243
1750338300000|2025-06-19 13:05:00|190593.1|190543.1|190582.2|190532.2|190633.1|190583.1|190526.8|190476.8|196
1750338600000|2025-06-19 13:10:00|190580.5|190530.5|190605.5|190515.5|190607.7|190542.3|190563.9|190505.2|315
1750338900000|2025-06-19 13:15:00|190606.5|190516.5|190526.3|190476.3|190615.4|190545.4|190522.9|190472.9|215
1750339200000|2025-06-19 13:20:00|190524|190474|190534|190484|190542.7|190492.7|190514.9|190464.9|122
1750339500000|2025-06-19 13:25:00|190531.6|190481.6|190511.1|190461.1|190534.3|190484.3|190508.7|190458.7|116
1750339800000|2025-06-19 13:30:00|190511.8|190461.8|190489.1|190439.1|190521.8|190471.8|190464.5|190414.5|301
1750340100000|2025-06-19 13:35:00|190490.7|190440.7|190651.9|190561.9|190655.4|190587.5|190490.7|190440.7|492
1750340400000|2025-06-19 13:40:00|190651.5|190561.5|190647.9|190597.9|190679.9|190598.8|190602.8|190552.8|380
1750340700000|2025-06-19 13:45:00|190648.8|190598.8|190602.7|190512.7|190681.2|190620.4|190559|190508.3|316
1750341000000|2025-06-19 13:50:00|190600.3|190510.3|190578.1|190528.1|190627.3|190577.3|190552.4|190489.6|402
1750341300000|2025-06-19 13:55:00|190577.9|190527.9|190605.2|190555.2|190624.5|190566.2|190539.5|190474.8|511
1750341600000|2025-06-19 14:00:00|190606|190556|190616.2|190566.2|190670.9|190606.4|190601.8|190536.9|509
1750341900000|2025-06-19 14:05:00|190614.3|190564.3|190615.2|190565.2|190666.8|190616.8|190594.4|190544.4|269
1750342200000|2025-06-19 14:10:00|190621.5|190571.5|190685.9|190635.9|190708.5|190649.2|190614.8|190564.8|214
1750342500000|2025-06-19 14:15:00|190685.1|190635.1|190644.1|190594.1|190698.3|190648.3|190610.6|190560.6|190
1750342800000|2025-06-19 14:20:00|190647.6|190597.6|190760.3|190710.3|190762.9|190712.9|190640.1|190590.1|355
1750343100000|2025-06-19 14:25:00|190762.2|190712.2|190808.5|190758.5|190812.9|190762.9|190757.1|190707.1|311
1750343400000|2025-06-19 14:30:00|190810.5|190760.5|190849|190799|190870.4|190820.4|190790.1|190740.1|439
1750343700000|2025-06-19 14:35:00|190851.3|190801.3|190783.2|190733.2|190883|190827.1|190772.6|190718.6|285
1750344000000|2025-06-19 14:40:00|190782.4|190732.4|190790.6|190740.6|190818.5|190750.6|190758.3|190708.3|213
1750344300000|2025-06-19 14:45:00|190786.9|190736.9|190797.1|190747.1|190802.8|190752.8|190752.9|190702.9|233
1750344600000|2025-06-19 14:50:00|190799.3|190749.3|190869.4|190819.4|190869.4|190819.4|190797.9|190746.2|377
1750344900000|2025-06-19 14:55:00|190867.4|190817.4|190875.6|190825.6|190912.6|190862.6|190801.5|190751.5|393
1750345200000|2025-06-19 15:00:00|190875.3|190825.3|190826.1|190776.1|190895|190845|190764.6|190714.6|275
1750345500000|2025-06-19 15:05:00|190826.8|190776.8|190811.4|190761.4|190828|190778|190776.9|190726.9|172
1750345800000|2025-06-19 15:10:00|190809.6|190759.6|190854.1|190764.1|190874.7|190824.7|190786.3|190723.8|211
1750346100000|2025-06-19 15:15:00|190857.1|190767.1|190831|190781|190858.2|190785|190801.6|190733.4|314
1750346400000|2025-06-19 15:20:00|190829.5|190779.5|190829.6|190779.6|190857.8|190784.5|190824.9|190755.1|374
1750346700000|2025-06-19 15:25:00|190830.2|190780.2|190922.4|190832.4|190925.8|190850.5|190824.3|190774.3|350
1750347000000|2025-06-19 15:30:00|190919.6|190829.6|190835.2|190785.2|190922.9|190832.9|190831.4|190781.4|288
1750347300000|2025-06-19 15:35:00|190836.9|190786.9|190837.5|190787.5|190871|190821|190810|190760|125
1750347600000|2025-06-19 15:40:00|190833.6|190783.6|190812.3|190762.3|190837.6|190787.6|190810.2|190760.2|140
1750347900000|2025-06-19 15:45:00|190810.4|190760.4|190836.3|190786.3|190865.6|190806.3|190802.1|190748.8|263
1750348200000|2025-06-19 15:50:00|190835.3|190785.3|190865.5|190815.5|190890.9|190820.9|190821.2|190767.5|183
1750348500000|2025-06-19 15:55:00|190866|190816|190953.1|190863.1|190961.3|190871.3|190865.5|190814.9|185
1750348800000|2025-06-19 16:00:00|190955.3|190865.3|190949.6|190899.6|190994.2|190921.7|190927.2|190865.3|276
1750349100000|2025-06-19 16:05:00|190949.8|190899.8|190935.3|190885.3|191004.9|190928.9|190933.6|190883.6|143
1750349400000|2025-06-19 16:10:00|190933.6|190883.6|190916.7|190866.7|190951.7|190901.7|190896.5|190846.5|160
1750349700000|2025-06-19 16:15:00|190914.2|190864.2|190914.6|190864.6|190932.5|190882.3|190875.7|190825.7|300
1750350000000|2025-06-19 16:20:00|190921.2|190871.2|190899.1|190849.1|190928|190878|190868.3|190818.3|163
1750350300000|2025-06-19 16:25:00|190898.7|190848.7|190940.4|190890.4|190959.5|190909.5|190898.7|190848.7|58
1750350600000|2025-06-19 16:30:00|190939.3|190889.3|190907.2|190857.2|190939.3|190889.3|190896.1|190846.1|67
1750350900000|2025-06-19 16:35:00|190904.3|190854.3|190905.9|190855.9|190930|190862.7|190901.9|190837.9|81
1750351200000|2025-06-19 16:40:00|190908.6|190858.6|190877.9|190827.9|190912|190862|190877.8|190827.8|86
1750351500000|2025-06-19 16:45:00|190877.3|190827.3|190864.2|190814.2|190906.1|190832.7|190863.4|190797.5|131
1750351800000|2025-06-19 16:50:00|190865.7|190815.7|190914.1|190864.1|190936|190864.1|190862.3|190807.1|176
1750352100000|2025-06-19 16:55:00|190913.3|190863.3|190924.5|190874.5|190944.3|190894.3|190909.8|190836|193
1750352400000|2025-06-19 17:00:00|190926.2|190876.2|190915.2|190865.2|190935.2|190885.2|190899.8|190849.8|189
1750352700000|2025-06-19 17:05:00|190914.2|190864.2|190909.9|190859.9|190934|190870|190893.9|190834.8|119
1750353000000|2025-06-19 17:10:00|190912.6|190862.6|190915.9|190865.9|190942.5|190892.5|190908.5|190858.5|66
1750353300000|2025-06-19 17:15:00|190919.2|190869.2|190945.6|190895.6|190947.8|190897.8|190914.2|190864.2|67
1750353600000|2025-06-19 17:20:00|190944.5|190894.5|190948.8|190898.8|190966.2|190902|190920.4|190856.9|83
1750353900000|2025-06-19 17:25:00|190948.7|190898.7|190957|190867|190965.7|190902.7|190934.8|190867|108
1750354200000|2025-06-19 17:30:00|190937.3|190887.3|190921.3|190871.3|190953.3|190903.3|190912|190862|71
1750354500000|2025-06-19 17:35:00|190919.9|190869.9|190948.2|190898.2|190954.3|190904.3|190918|190868|114
1750354800000|2025-06-19 17:40:00|190950.6|190900.6|190870.2|190780.2|190972.2|190900.6|190847.2|190773.8|223
1750355100000|2025-06-19 17:45:00|190860.5|190770.5|190757.4|190707.4|190860.5|190785|190722.4|190669.2|202
1750355400000|2025-06-19 17:50:00|190752.9|190702.9|190702|190652|190759.1|190704.7|190696.8|190646.8|170
1750355700000|2025-06-19 17:55:00|190703.9|190653.9|190691.3|190641.3|190703.9|190653.9|190627.6|190577.6|119
1750356000000|2025-06-19 18:00:00|190708.1|190658.1|190700.1|190650.1|190723|190673|190699.4|190649.4|66
1750356300000|2025-06-19 18:05:00|190699.7|190649.7|190669.7|190619.7|190706.5|190656.5|190645.2|190595.2|189
1750356600000|2025-06-19 18:10:00|190666.8|190616.8|190704.6|190614.6|190709|190636.1|190645.9|190595.9|161
1750356900000|2025-06-19 18:15:00|190706.4|190616.4|190761.3|190711.3|190786.3|190717.2|190699|190614.6|112
1750357200000|2025-06-19 18:20:00|190762.6|190712.6|190712.3|190622.3|190781.5|190713.4|190694.1|190621.7|164
1750357500000|2025-06-19 18:25:00|190713.3|190623.3|190663.3|190613.3|190715.7|190625.7|190652.1|190602.1|77
1750357800000|2025-06-19 18:30:00|190666.4|190616.4|190646.7|190596.7|190676.2|190618.5|190646.7|190579.6|80
1750358100000|2025-06-19 18:35:00|190648.8|190598.8|190616.6|190526.6|190697.1|190630.4|190610|190520|266
1750358400000|2025-06-19 18:40:00|190615.2|190525.2|190609.1|190559.1|190621.5|190561.7|190597|190513.5|78
1750358700000|2025-06-19 18:45:00|190607.7|190557.7|190594.8|190504.8|190627.3|190557.7|190590|190500|108
1750359000000|2025-06-19 18:50:00|190593.8|190503.8|190598.4|190548.4|190614.3|190548.4|190589|190499|171
1750359300000|2025-06-19 18:55:00|190619|190569|190657.3|190607.3|190675.2|190608.3|190615.2|190546.3|238
1750359600000|2025-06-19 19:00:00|190658|190608|190644.6|190594.6|190679.5|190611|190642.2|190572.4|92
1750359900000|2025-06-19 19:05:00|190642.5|190592.5|190642.2|190592.2|190645|190595|190630.9|190580.9|49
1750360200000|2025-06-19 19:10:00|190642.5|190592.5|190653.9|190603.9|190672.9|190603.9|190628|190547.1|96
1750360500000|2025-06-19 19:15:00|190652.6|190602.6|190642.6|190592.6|190662.3|190603.4|190631.9|190568.5|99
1750360800000|2025-06-19 19:20:00|190639.3|190589.3|190590.9|190540.9|190639.3|190589.3|190583.8|190527.9|105
1750361100000|2025-06-19 19:25:00|190591.3|190541.3|190551.1|190501.1|190591.3|190541.3|190538.4|190488.4|66
1750361400000|2025-06-19 19:30:00|190552.7|190502.7|190570.7|190520.7|190596.7|190525.7|190552.7|190474.4|119
1750361700000|2025-06-19 19:35:00|190571.6|190521.6|190546.7|190496.7|190578.7|190528.7|190542.3|190492.3|70
1750362000000|2025-06-19 19:40:00|190545.3|190495.3|190541.6|190451.6|190555.2|190496.6|190525.9|190438.1|87
1750362300000|2025-06-19 19:45:00|190545.3|190455.3|190476.8|190386.8|190553.7|190463.7|190476.8|190386.8|121
1750362600000|2025-06-19 19:50:00|190479.3|190389.3|190413|190323|190485|190395|190411.3|190321.3|78
1750362900000|2025-06-19 19:55:00|190407.7|190317.7|190413.5|190323.5|190415.7|190342.3|190362.8|190281.1|181
1750363200000|2025-06-19 20:00:00|190423.1|190333.1|190450.2|190360.2|190460.4|190391|190423.1|190333.1|249
1750363500000|2025-06-19 20:05:00|190448.3|190358.3|190435.3|190345.3|190454|190374.9|190416.1|190345.3|204
1750363800000|2025-06-19 20:10:00|190440|190350|190477.1|190387.1|190483.4|190413.8|190416.8|190350|89
1750364100000|2025-06-19 20:15:00|190476.4|190386.4|190540.3|190450.3|190540.3|190450.3|190475.4|190385.4|64
1750364400000|2025-06-19 20:20:00|190522.4|190432.4|190442.6|190352.6|190535.2|190445.2|190435.9|190345.9|49
1750364700000|2025-06-19 20:25:00|190435.8|190345.8|190425.5|190335.5|190444.2|190354.2|190356.8|190280.8|157
1750365000000|2025-06-19 20:30:00|190424.7|190334.7|190416.9|190326.9|190432.1|190342.1|190392.8|190302.8|45
1750365300000|2025-06-19 20:35:00|190417.3|190327.3|190466.5|190376.5|190475.3|190385.3|190417.3|190327.3|173
1750365600000|2025-06-19 20:40:00|190461.1|190371.1|190411.7|190321.7|190467.3|190377.3|190407.3|190317.3|133
1750365900000|2025-06-19 20:45:00|190407.3|190317.3|190397.8|190307.8|190412.1|190322.1|190372|190282|127
1750366200000|2025-06-19 20:50:00|190398.1|190308.1|190372.1|190282.1|190398.5|190308.5|190367.4|190277.4|42
1750366500000|2025-06-19 20:55:00|190374|190284|190496.9|190326.5|190496.9|190326.5|190360.2|190246.9|57
1750366800000|2025-06-19 21:00:00|190491.5|190322.7|190530|190220|190530|190326.5|190491.5|190220|6
1750367100000|2025-06-19 21:05:00|190530.1|190220.1|190530|190220|190530.1|190220.1|190530|190220|2
1750367400000|2025-06-19 21:10:00|190530.1|190220.1|190528.6|190218.6|190542.1|190232.1|190528.6|190218.6|10
1750367700000|2025-06-19 21:15:00|190530|190220|190530|190220|190530.1|190220.1|190530|190220|3
1750368000000|2025-06-19 21:20:00|190530.1|190220.1|190573.1|190263.1|190574.5|190264.5|190530|190220|10
1750368300000|2025-06-19 21:25:00|190573|190263|190580.8|190270.8|190581|190271|190573|190263|9
1750368600000|2025-06-19 21:30:00|190550.8|190240.8|190935.8|190625.8|190937.4|190627.4|190550.8|190240.8|10
1750368900000|2025-06-19 21:35:00|190919.7|190609.7|190745.2|190435.2|190919.7|190609.7|190648.3|190338.3|13
1750369200000|2025-06-19 21:40:00|190745.4|190435.4|190715.8|190405.8|190745.4|190435.4|190656|190346|5
1750369500000|2025-06-19 21:45:00|190734.5|190424.5|190708.2|190398.2|190734.5|190424.5|190640.2|190330.2|6
1750369800000|2025-06-19 21:50:00|190703.7|190393.7|190704|190394|190704|190394|190703.7|190393.7|2
1750370100000|2025-06-19 21:55:00|190680|190370|190680|190370|190697.2|190387.2|190680|190370|3
1750370400000|2025-06-19 22:00:00|190680.1|190370.1|190580|190270|190779.6|190469.6|190567|190257|28
1750370700000|2025-06-19 22:05:00|190535|190225|190431|190246.3|190535|190246.5|190423.8|190179|29
1750371000000|2025-06-19 22:10:00|190429.9|190247.4|190427.2|190263.7|190467.2|190301.5|190415|190247.4|61
1750371300000|2025-06-19 22:15:00|190438.1|190252.8|190470|190284.9|190470.1|190293|190425|190252.8|31
1750371600000|2025-06-19 22:20:00|190460.5|190285|190487|190307.7|190487|190311.3|190453|190257.8|22
1750371900000|2025-06-19 22:25:00|190493.5|190301.4|190452.7|190362.7|190509.9|190363.9|190449.6|190301.4|29
1750372200000|2025-06-19 22:30:00|190522.4|190306.2|190522|190341.7|190522.4|190391.3|190455|190306.2|26
1750372500000|2025-06-19 22:35:00|190519.3|190341|190470|190380|190527.6|190380|190465|190331.6|60
1750372800000|2025-06-19 22:40:00|190469.9|190379.9|190438.7|190348.7|190502.9|190393.9|190438.7|190317|53
1750373100000|2025-06-19 22:45:00|190438.8|190348.8|190463.3|190309.7|190488.1|190355.5|190434.4|190296.8|65
1750373400000|2025-06-19 22:50:00|190462.4|190307.6|190484.5|190324.6|190488.1|190351.6|190441.6|190299.6|56
1750373700000|2025-06-19 22:55:00|190497|190324.2|190463.9|190304.5|190498.9|190340|190430|190300|57
1750374000000|2025-06-19 23:00:00|190463.6|190302.3|190425.5|190335.5|190492|190374.3|190424.7|190300.5|41
1750374300000|2025-06-19 23:05:00|190428.9|190338.9|190454|190285|190465|190340.9|190410.8|190285|54
1750374600000|2025-06-19 23:10:00|190463|190324.7|190413.8|190323.8|190463|190330.6|190390.1|190281.2|32
1750374900000|2025-06-19 23:15:00|190454|190285|190412.9|190322.9|190454|190323.8|190389.7|190285|27
1750375200000|2025-06-19 23:20:00|190394.1|190304.1|190361.9|190271.9|190407.4|190317.4|190361.9|190271.9|27
1750375500000|2025-06-19 23:25:00|190360|190270|190457.3|190367.3|190497.3|190385.3|190360|190240|55
1750375800000|2025-06-19 23:30:00|190454.1|190364.1|190484.9|190394.9|190515|190411.8|190454.1|190329.1|34
1750376100000|2025-06-19 23:35:00|190485.4|190395.4|190462.5|190372.5|190487.7|190395.8|190457.2|190335.6|34
1750376400000|2025-06-19 23:40:00|190459.8|190369.8|190459.9|190306.1|190488.6|190379.8|190421.7|190306.1|21
1750376700000|2025-06-19 23:45:00|190461.2|190309.1|190417.8|190327.8|190461.2|190333.8|190405.4|190291.8|27
1750377000000|2025-06-19 23:50:00|190416|190326|190402.9|190312.9|190454.6|190341.2|190385.6|190292.9|405
1750377300000|2025-06-19 23:55:00|190404.5|190314.5|190387.8|190297.8|190404.8|190314.8|190380.8|190290.8|581
1750377600000|2025-06-20 00:00:00|190385.6|190295.6|190330.4|190240.4|190397.2|190307.2|190325.4|190235.4|286
1750377900000|2025-06-20 00:05:00|190324.9|190234.9|190331.3|190241.3|190358.5|190268.5|190305|190215|325
1750378200000|2025-06-20 00:10:00|190332.2|190242.2|190293.5|190203.5|190345.3|190255.3|190286.7|190196.7|193
1750378500000|2025-06-20 00:15:00|190286.6|190196.6|190300.3|190210.3|190325.5|190235.5|190285.4|190195.4|209
1750378800000|2025-06-20 00:20:00|190299.5|190209.5|190302.5|190212.5|190312.8|190222.8|190279.2|190189.2|565
1750379100000|2025-06-20 00:25:00|190307.5|190217.5|190300.9|190210.9|190317.9|190227.9|190275.7|190185.7|184
1750379400000|2025-06-20 00:30:00|190300.1|190210.1|190295.6|190205.6|190308.6|190218.6|190280.6|190190.6|137
1750379700000|2025-06-20 00:35:00|190299.2|190209.2|190300.5|190210.5|190309.9|190219.9|190283.8|190193.8|402
1750380000000|2025-06-20 00:40:00|190302.3|190212.3|190286.2|190196.2|190304.9|190214.9|190280.9|190190.9|369
1750380300000|2025-06-20 00:45:00|190287.3|190197.3|190246|190156|190288.3|190198.3|190238.1|190148.1|141
1750380600000|2025-06-20 00:50:00|190249.5|190159.5|190243.1|190153.1|190251.8|190161.8|190237|190147|154
1750380900000|2025-06-20 00:55:00|190239.4|190149.4|190210.5|190120.5|190245.3|190155.3|190209.9|190119.9|159
1750381200000|2025-06-20 01:00:00|190214|190124|190281.3|190191.3|190285.7|190195.7|190172.7|190082.7|155
1750381500000|2025-06-20 01:05:00|190280.5|190190.5|190320.3|190230.3|190326.7|190236.7|190273.6|190183.6|428
1750381800000|2025-06-20 01:10:00|190321.6|190231.6|190369|190279|190374.7|190284.7|190313.9|190223.9|355
1750382100000|2025-06-20 01:15:00|190361.3|190271.3|190280|190190|190367.5|190277.5|190258.8|190168.8|276
1750382400000|2025-06-20 01:20:00|190276.5|190186.5|190282.7|190192.7|190317|190227|190256.8|190166.8|197
1750382700000|2025-06-20 01:25:00|190278.4|190188.4|190333.7|190243.7|190337|190247|190278.4|190188.4|181
1750383000000|2025-06-20 01:30:00|190331.2|190241.2|190356.8|190266.8|190369|190279|190314.2|190224.2|94
1750383300000|2025-06-20 01:35:00|190358.5|190268.5|190369.5|190279.5|190393.2|190303.2|190340.5|190250.5|178
1750383600000|2025-06-20 01:40:00|190374.3|190284.3|190375.9|190285.9|190384.4|190294.4|190330.1|190240.1|125
1750383900000|2025-06-20 01:45:00|190367.8|190277.8|190385|190295|190385|190295|190355.3|190265.3|114
1750384200000|2025-06-20 01:50:00|190386.8|190296.8|190379.1|190289.1|190412.6|190322.6|190369.5|190279.5|160
1750384500000|2025-06-20 01:55:00|190377.1|190287.1|190449|190359|190463|190373|190360.4|190270.4|223
1750384800000|2025-06-20 02:00:00|190452.6|190362.6|190424.5|190334.5|190462.4|190372.4|190420|190330|112
1750385100000|2025-06-20 02:05:00|190425.6|190335.6|190423.9|190333.9|190433.9|190343.9|190419.4|190329.4|53
1750385400000|2025-06-20 02:10:00|190424.4|190334.4|190430|190340|190454.5|190364.5|190418.3|190328.3|72
1750385700000|2025-06-20 02:15:00|190434|190344|190397.4|190307.4|190471.9|190381.9|190393.6|190303.6|104
1750386000000|2025-06-20 02:20:00|190396.1|190306.1|190366.6|190276.6|190404.3|190314.3|190359.9|190269.9|101
1750386300000|2025-06-20 02:25:00|190359.6|190269.6|190392.3|190302.3|190403|190313|190359.6|190269.6|180
1750386600000|2025-06-20 02:30:00|190386.9|190296.9|190337.5|190247.5|190396.2|190306.2|190319.2|190229.2|127
1750386900000|2025-06-20 02:35:00|190336.2|190246.2|190299.8|190209.8|190336.2|190246.2|190297.6|190207.6|78
1750387200000|2025-06-20 02:40:00|190299.9|190209.9|190326.3|190236.3|190340.7|190250.7|190298.3|190208.3|73
1750387500000|2025-06-20 02:45:00|190325.6|190235.6|190352.2|190262.2|190366.2|190276.2|190325.6|190235.6|50
1750387800000|2025-06-20 02:50:00|190351.5|190261.5|190363.6|190273.6|190371.8|190281.8|190311.3|190221.3|139
1750388100000|2025-06-20 02:55:00|190365.9|190275.9|190363.4|190273.4|190377.3|190287.3|190355.5|190265.5|118
1750388400000|2025-06-20 03:00:00|190362.5|190272.5|190354.6|190264.6|190380.5|190290.5|190349.8|190259.8|163
1750388700000|2025-06-20 03:05:00|190356|190266|190348.2|190258.2|190365.7|190275.7|190342.7|190252.7|70
1750389000000|2025-06-20 03:10:00|190348.5|190258.5|190308.6|190218.6|190350.8|190260.8|190305.1|190215.1|76
1750389300000|2025-06-20 03:15:00|190306.8|190216.8|190306.8|190216.8|190311|190221|190299.5|190209.5|66
1750389600000|2025-06-20 03:20:00|190306.7|190216.7|190314.6|190224.6|190316.3|190226.3|190303.6|190213.6|64
1750389900000|2025-06-20 03:25:00|190310.6|190220.6|190311.6|190221.6|190314.6|190224.6|190301.7|190211.7|42
1750390200000|2025-06-20 03:30:00|190309.5|190219.5|190267.6|190177.6|190312.6|190222.6|190254.8|190164.8|66
1750390500000|2025-06-20 03:35:00|190265|190175|190256.9|190166.9|190270.8|190180.8|190254.1|190164.1|105
1750390800000|2025-06-20 03:40:00|190255.3|190165.3|190262|190172|190266.5|190176.5|190238|190148|125
1750391100000|2025-06-20 03:45:00|190261.9|190171.9|190256.5|190166.5|190291.6|190201.6|190240.4|190150.4|150
1750391400000|2025-06-20 03:50:00|190257.2|190167.2|190257.7|190167.7|190269.5|190179.5|190245.1|190155.1|89
1750391700000|2025-06-20 03:55:00|190252.9|190162.9|190250.5|190160.5|190270.7|190180.7|190235.6|190145.6|118
1750392000000|2025-06-20 04:00:00|190243.7|190153.7|190277.7|190187.7|190326.3|190255|190243.7|190153.7|120
1750392300000|2025-06-20 04:05:00|190277.8|190187.8|190251.2|190161.2|190299.4|190209.4|190243.7|190153.7|133
1750392600000|2025-06-20 04:10:00|190250.7|190160.7|190246.6|190156.6|190258.2|190168.2|190241.2|190151.2|112
1750392900000|2025-06-20 04:15:00|190251|190161|190240.5|190150.5|190251|190161|190221.6|190131.6|63
1750393200000|2025-06-20 04:20:00|190231.4|190141.4|190260.8|190170.8|190273.4|190183.4|190220.5|190130.5|66
1750393500000|2025-06-20 04:25:00|190259.2|190169.2|190255.7|190165.7|190264.6|190174.6|190250.8|190160.8|48
1750393800000|2025-06-20 04:30:00|190255|190165|190222.6|190132.6|190255|190165|190213.5|190123.5|74
1750394100000|2025-06-20 04:35:00|190219.5|190129.5|190233.2|190143.2|190234.2|190144.2|190219.5|190129.5|24
1750394400000|2025-06-20 04:40:00|190233.5|190143.5|190230.6|190140.6|190242|190152|190223.1|190133.1|19
1750394700000|2025-06-20 04:45:00|190227.5|190137.5|190217.6|190127.6|190234|190144|190212|190122|31
1750395000000|2025-06-20 04:50:00|190212|190122|190217|190127|190234|190144|190211.8|190121.8|32
1750395300000|2025-06-20 04:55:00|190225|190135|190229.7|190139.7|190234.5|190144.5|190212|190122|44
1750395600000|2025-06-20 05:00:00|190224.2|190134.2|190220.4|190130.4|190234.8|190144.8|190201.5|190111.5|433
1750395900000|2025-06-20 05:05:00|190217|190127|190217.8|190127.8|190233.5|190143.5|190204.5|190114.5|450
1750396200000|2025-06-20 05:10:00|190218.1|190128.1|190235.6|190145.6|190241.5|190151.5|190204.5|190114.5|345
1750396500000|2025-06-20 05:15:00|190232.6|190142.6|190226.7|190136.7|190252.1|190162.1|190223|190133|57
1750396800000|2025-06-20 05:20:00|190223|190133|190234.1|190144.1|190234.8|190144.8|190217.5|190127.5|21
1750397100000|2025-06-20 05:25:00|190230|190140|190269.4|190179.4|190275.2|190185.2|190230|190140|35
1750397400000|2025-06-20 05:30:00|190270.5|190180.5|190248.8|190158.8|190271.1|190181.1|190234.9|190144.9|243
1750397700000|2025-06-20 05:35:00|190253.6|190163.6|190250.8|190160.8|190262.3|190172.3|190239.7|190149.7|200
1750398000000|2025-06-20 05:40:00|190253.8|190163.8|190269|190179|190287.1|190197.1|190248.5|190158.5|152
1750398300000|2025-06-20 05:45:00|190262.5|190172.5|190294.2|190204.2|190296.8|190206.8|190262.5|190172.5|243
1750398600000|2025-06-20 05:50:00|190288.9|190198.9|190281.6|190191.6|190299|190209|190271.1|190181.1|135
1750398900000|2025-06-20 05:55:00|190280.1|190190.1|190270|190180|190280.1|190190.1|190254.7|190164.7|57
1750399200000|2025-06-20 06:00:00|190268.2|190178.2|190249.2|190159.2|190322.5|190232.5|190248.9|190158.9|352
1750399500000|2025-06-20 06:05:00|190245.7|190155.7|190259.8|190169.8|190326.7|190236.7|190242.5|190152.5|339
1750399800000|2025-06-20 06:10:00|190262.6|190172.6|190217.8|190127.8|190266.6|190176.6|190207.1|190117.1|271
1750400100000|2025-06-20 06:15:00|190221.7|190131.7|190224.1|190134.1|190263.9|190173.9|190221.7|190131.7|211
1750400400000|2025-06-20 06:20:00|190228|190138|190291.7|190201.7|190295.1|190205.1|190184.9|190094.9|195
1750400700000|2025-06-20 06:25:00|190286|190196|190249.2|190159.2|190295|190205|190203.3|190113.3|165
1750401000000|2025-06-20 06:30:00|190250.6|190160.6|190370|190280|190381.1|190291.1|190242.1|190152.1|106
1750401300000|2025-06-20 06:35:00|190375|190285|190368.8|190278.8|190409.1|190319.1|190346.2|190256.2|102
1750401600000|2025-06-20 06:40:00|190366.2|190276.2|190334.1|190244.1|190366.2|190276.2|190312.5|190222.5|138
1750401900000|2025-06-20 06:45:00|190334.9|190244.9|190319|190229|190352.2|190262.2|190287.8|190197.8|253
1750402200000|2025-06-20 06:50:00|190323.7|190233.7|190269.6|190179.6|190331.5|190241.5|190251.4|190161.4|200
1750402500000|2025-06-20 06:55:00|190270.7|190180.7|190281.4|190191.4|190340.6|190250.6|190256.3|190166.3|354
1750402800000|2025-06-20 07:00:00|190281.3|190191.3|190327.4|190237.4|190336.5|190246.5|190274.5|190184.5|243
1750403100000|2025-06-20 07:05:00|190327.7|190237.7|190243.8|190153.8|190329.2|190239.2|190227.5|190137.5|304
1750403400000|2025-06-20 07:10:00|190246.2|190156.2|190260|190170|190316.5|190226.5|190240.2|190150.2|286
1750403700000|2025-06-20 07:15:00|190254.3|190164.3|190259.8|190169.8|190277.1|190187.1|190245.6|190155.6|220
1750404000000|2025-06-20 07:20:00|190257.3|190167.3|190263.9|190173.9|190268.9|190178.9|190217.4|190127.4|131
1750404300000|2025-06-20 07:25:00|190262.4|190172.4|190209.2|190119.2|190267.5|190177.5|190196.5|190106.5|118
1750404600000|2025-06-20 07:30:00|190213.1|190123.1|190194.7|190104.7|190229.2|190139.2|190166.1|190076.1|167
1750404900000|2025-06-20 07:35:00|190194.2|190104.2|190191.6|190101.6|190205.3|190115.3|190171.2|190081.2|210
1750405200000|2025-06-20 07:40:00|190185.1|190095.1|190207.5|190117.5|190216.6|190126.6|190170.4|190080.4|170
1750405500000|2025-06-20 07:45:00|190203.2|190113.2|190214.6|190124.6|190220.1|190130.1|190195.3|190105.3|304
1750405800000|2025-06-20 07:50:00|190212.1|190122.1|190188.8|190098.8|190217.1|190127.1|190164.9|190074.9|244
1750406100000|2025-06-20 07:55:00|190186.2|190096.2|190172.7|190082.7|190193.9|190103.9|190169.1|190079.1|233
1750406400000|2025-06-20 08:00:00|190175|190085|190173.7|190083.7|190198.4|190108.4|190140.6|190068.9|304
1750406700000|2025-06-20 08:05:00|190175|190085|190175.9|190085.9|190184|190094|190170.4|190080.4|253
1750407000000|2025-06-20 08:10:00|190174.3|190084.3|190185.1|190095.1|190188.2|190098.2|190172.6|190082.6|272
1750407300000|2025-06-20 08:15:00|190183.4|190093.4|190175.9|190085.9|190196.8|190106.8|190155.9|190065.9|206
1750407600000|2025-06-20 08:20:00|190174.9|190084.9|190209.3|190119.3|190217.9|190127.9|190171.5|190081.5|290
1750407900000|2025-06-20 08:25:00|190206.1|190116.1|190215.9|190125.9|190221.7|190131.7|190195.4|190105.4|273
1750408200000|2025-06-20 08:30:00|190218.2|190128.2|190225.1|190135.1|190260.7|190170.7|190216|190126|213
1750408500000|2025-06-20 08:35:00|190225|190135|190221.1|190131.1|190233.3|190143.3|190214.9|190124.9|224
1750408800000|2025-06-20 08:40:00|190223.5|190133.5|190221.1|190131.1|190235.8|190153.2|190192.6|190126.5|162
1750409100000|2025-06-20 08:45:00|190219.6|190129.6|190164.2|190114.2|190224.9|190134.9|190161.5|190090.7|262
1750409400000|2025-06-20 08:50:00|190165.1|190115.1|190185.4|190095.4|190223|190146.3|190162.1|190092.3|138
1750409700000|2025-06-20 08:55:00|190183|190093|190160.4|190110.4|190192|190126.7|190153.6|190081.4|314
1750410000000|2025-06-20 09:00:00|190163|190113|190136.6|190086.6|190185.9|190121.1|190131.7|190081.7|158
1750410300000|2025-06-20 09:05:00|190137.6|190087.6|190138|190088|190155.1|190105.1|190134.1|190084.1|74
1750410600000|2025-06-20 09:10:00|190132.6|190082.6|190160.8|190070.8|190160.8|190096.5|190107.6|190057.6|77
1750410900000|2025-06-20 09:15:00|190157.3|190067.3|190162.1|190072.1|190169.9|190079.9|190149.7|190059.7|58
1750411200000|2025-06-20 09:20:00|190160|190070|190165|190075|190171.7|190101.8|190140.8|190070|65
1750411500000|2025-06-20 09:25:00|190162|190072|190171|190081|190187.2|190101.9|190146|190070|202
1750411800000|2025-06-20 09:30:00|190168.9|190078.9|190164.6|190074.6|190168.9|190078.9|190161.5|190071.5|19
1750412100000|2025-06-20 09:35:00|190163.4|190073.4|190144.9|190094.9|190185.1|190104.3|190140.9|190071.6|48
1750412400000|2025-06-20 09:40:00|190165|190075|190165|190075|190165.4|190095|190139.2|190072.1|23
1750412700000|2025-06-20 09:45:00|190164.5|190074.5|190162|190072|190165|190094.6|190140|190071.5|68
1750413000000|2025-06-20 09:50:00|190165|190075|190164.9|190074.9|190172.7|190122.7|190134.3|190068.4|130
1750413300000|2025-06-20 09:55:00|190165|190075|190178.3|190128.3|190179.5|190129.5|190142.3|190071.2|188
1750413600000|2025-06-20 10:00:00|190177.5|190127.5|190189.8|190099.8|190197.1|190128.2|190164.8|190095.5|266
1750413900000|2025-06-20 10:05:00|190190.6|190100.6|190186.1|190136.1|190197.1|190136.1|190166.6|190094.2|191
1750414200000|2025-06-20 10:10:00|190185|190135|190170|190120|190193.9|190142.4|190141.6|190087.5|210
1750414500000|2025-06-20 10:15:00|190171.2|190121.2|190227.8|190137.8|190233|190169.2|190166.6|190116.6|191
1750414800000|2025-06-20 10:20:00|190206.8|190156.8|190270.6|190180.6|190270.6|190200.1|190205|190136.7|58
1750415100000|2025-06-20 10:25:00|190267.2|190177.2|190311|190261|190311|190261|190236.9|190152.2|176
1750415400000|2025-06-20 10:30:00|190328.4|190238.4|190307.3|190217.3|190338.2|190272|190283.6|190215|153
1750415700000|2025-06-20 10:35:00|190305.3|190215.3|190256.4|190206.4|190328.9|190260.9|190247.3|190191|192
1750416000000|2025-06-20 10:40:00|190260.2|190210.2|190243.5|190193.5|190260.2|190210.2|190233.4|190183.4|70
1750416300000|2025-06-20 10:45:00|190240.9|190190.9|190197.4|190147.4|190240.9|190190.9|190176.6|190126.6|115
1750416600000|2025-06-20 10:50:00|190195.5|190145.5|190167.4|190117.4|190232.7|190164.4|190167.4|190111.1|127
1750416900000|2025-06-20 10:55:00|190168.5|190118.5|190196|190146|190202.4|190152.4|190143.5|190090.2|176
1750417200000|2025-06-20 11:00:00|190197.4|190147.4|190268.9|190178.9|190271|190209|190194.9|190144.9|90
1750417500000|2025-06-20 11:05:00|190269|190179|190255.5|190205.5|190276|190206.2|190249.6|190177.4|122
1750417800000|2025-06-20 11:10:00|190255|190205|190346.2|190256.2|190350.1|190286.4|190249.8|190199.8|155
1750418100000|2025-06-20 11:15:00|190344.4|190254.4|190355.7|190305.7|190370.9|190306.8|190313|190254.4|217
1750418400000|2025-06-20 11:20:00|190352.3|190302.3|190392.8|190342.8|190401|190351|190344.2|190275|100
1750418700000|2025-06-20 11:25:00|190398.8|190348.8|190394.3|190344.3|190420|190367.1|190389.4|190330|112
1750419000000|2025-06-20 11:30:00|190388.6|190338.6|190384|190334|190413.9|190363.9|190379.8|190329.8|143
1750419300000|2025-06-20 11:35:00|190382.6|190332.6|190393.1|190343.1|190393.5|190343.5|190356.4|190306.4|136
1750419600000|2025-06-20 11:40:00|190395.2|190345.2|190437.4|190387.4|190470.6|190420.6|190395.2|190345.2|369
1750419900000|2025-06-20 11:45:00|190435.4|190385.4|190218|190168|190457.9|190387.4|190218|190168|292
1750420200000|2025-06-20 11:50:00|190214.2|190164.2|190290.3|190240.3|190309.9|190243.8|190200.4|190150.4|211
1750420500000|2025-06-20 11:55:00|190292.7|190242.7|190253.2|190203.2|190298.6|190248.6|190216.4|190166.4|238
1750420800000|2025-06-20 12:00:00|190270.9|190180.9|190200.1|190150.1|190275.7|190224.3|190175.9|190124.5|343
1750421100000|2025-06-20 12:05:00|190209.7|190159.7|190365.6|190315.6|190367.3|190317.3|190188.9|190138.9|245
1750421400000|2025-06-20 12:10:00|190366.1|190316.1|190399.7|190349.7|190402.6|190352.6|190317.9|190267.9|145
1750421700000|2025-06-20 12:15:00|190398.5|190348.5|190351.1|190301.1|190402.7|190352.7|190280.9|190230.9|211
1750422000000|2025-06-20 12:20:00|190344.5|190294.5|190342|190252|190355.4|190301.6|190273.8|190223.8|440
1750422300000|2025-06-20 12:25:00|190342.9|190252.9|190396.5|190306.5|190410|190343.1|190306.5|190247.9|280
1750422600000|2025-06-20 12:30:00|190396.2|190306.2|190358.5|190268.5|190422.6|190372.6|190318.3|190261.4|357
1750422900000|2025-06-20 12:35:00|190360.2|190270.2|190426.4|190376.4|190486.3|190436.3|190348.1|190270.2|424
1750423200000|2025-06-20 12:40:00|190400.4|190350.4|190478.3|190428.3|190499.9|190438.4|190392|190342|374
1750423500000|2025-06-20 12:45:00|190478.2|190428.2|190446.9|190396.9|190478.2|190428.2|190392.6|190340.7|282
1750423800000|2025-06-20 12:50:00|190445.7|190395.7|190377.5|190327.5|190481.5|190406.5|190333.9|190283.9|224
1750424100000|2025-06-20 12:55:00|190378|190328|190389.9|190339.9|190429.4|190379.4|190372.9|190322.9|409
1750424400000|2025-06-20 13:00:00|190385.6|190335.6|190346.2|190296.2|190388.6|190338.6|190304.2|190254.2|402
1750424700000|2025-06-20 13:05:00|190346.3|190296.3|190409.2|190359.2|190424.2|190374.2|190338.2|190288.2|203
1750425000000|2025-06-20 13:10:00|190410.5|190360.5|190321.4|190271.4|190410.5|190360.5|190286.7|190236.7|316
1750425300000|2025-06-20 13:15:00|190322.5|190272.5|190290.4|190200.4|190322.5|190272.5|190251.5|190196.6|331
1750425600000|2025-06-20 13:20:00|190287.4|190197.4|190310.8|190260.8|190324.4|190263.2|190241.8|190172.8|347
1750425900000|2025-06-20 13:25:00|190303.5|190253.5|190390|190340|190393.9|190343.9|190300.1|190232.6|326
1750426200000|2025-06-20 13:30:00|190388.5|190338.5|190426|190376|190461.2|190411.2|190374.2|190306.8|366
1750426500000|2025-06-20 13:35:00|190438.5|190388.5|190507.8|190457.8|190515.5|190464.4|190438.2|190383.8|291
1750426800000|2025-06-20 13:40:00|190525|190435|190524.2|190474.2|190587.4|190520|190506.7|190435|367
1750427100000|2025-06-20 13:45:00|190524.9|190474.9|190549.1|190499.1|190636.2|190586.2|190524.9|190474.9|223
1750427400000|2025-06-20 13:50:00|190547.8|190497.8|190633.8|190583.8|190711.8|190661.8|190546|190496|286
1750427700000|2025-06-20 13:55:00|190633.1|190583.1|190691|190601|190699.7|190646.2|190610|190560|317
1750428000000|2025-06-20 14:00:00|190695.1|190605.1|190795.4|190705.4|190800.9|190740|190676.6|190596.3|408
1750428300000|2025-06-20 14:05:00|190796.9|190706.9|190765.4|190715.4|190827.3|190760.5|190739.3|190659.9|383
1750428600000|2025-06-20 14:10:00|190763.7|190713.7|190742.7|190692.7|190816.1|190756.6|190721.2|190668|295
1750428900000|2025-06-20 14:15:00|190745.8|190695.8|190761.1|190711.1|190784.8|190726.7|190671.8|190606.2|368
1750429200000|2025-06-20 14:20:00|190762.9|190712.9|190794.2|190744.2|190805.2|190755.2|190714.7|190658.1|503
1750429500000|2025-06-20 14:25:00|190794.9|190744.9|190819.5|190769.5|190828.4|190778.4|190768.2|190718.2|245
1750429800000|2025-06-20 14:30:00|190824|190774|190982.7|190932.7|190998.8|190948.8|190824|190774|410
1750430100000|2025-06-20 14:35:00|190982.1|190932.1|191070.8|191020.8|191073.1|191023.1|190938.6|190888.6|398
1750430400000|2025-06-20 14:40:00|191069.6|191019.6|191095.6|191045.6|191194|191129.9|191031.1|190981.1|354
1750430700000|2025-06-20 14:45:00|191096.5|191046.5|191129|191079|191159.3|191109.3|191095.2|191045.2|333
1750431000000|2025-06-20 14:50:00|191132.6|191082.6|191279.7|191229.7|191343.1|191293.1|191118.9|191068.9|354
1750431300000|2025-06-20 14:55:00|191294.6|191244.6|191376.4|191326.4|191409.8|191359.8|191269.2|191219.2|719
1750431600000|2025-06-20 15:00:00|191374.2|191324.2|191432.4|191382.4|191456.5|191406.5|191330.1|191280.1|483
1750431900000|2025-06-20 15:05:00|191433.4|191383.4|191421|191371|191509.1|191459.1|191391.5|191341.5|300
1750432200000|2025-06-20 15:10:00|191415|191365|191307.5|191257.5|191493.4|191443.4|191296.5|191246.5|366
1750432500000|2025-06-20 15:15:00|191305.8|191255.8|191269.4|191219.4|191429.5|191379.5|191266.4|191216.4|327
1750432800000|2025-06-20 15:20:00|191266.9|191216.9|191212.2|191162.2|191296.2|191236.8|191208.1|191158.1|257
1750433100000|2025-06-20 15:25:00|191201.9|191151.9|191190.6|191140.6|191232.9|191165|191161.2|191111.2|169
1750433400000|2025-06-20 15:30:00|191190.7|191140.7|191225.8|191175.8|191266.2|191216.2|191190.7|191140.7|240
1750433700000|2025-06-20 15:35:00|191226.2|191176.2|191150.5|191100.5|191251.8|191179|191103.8|191053.8|257
1750434000000|2025-06-20 15:40:00|191150.4|191100.4|191467.7|191417.7|191487.1|191437.1|191130.8|191080.8|466
1750434300000|2025-06-20 15:45:00|191459.8|191409.8|191461.3|191411.3|191501.9|191442.6|191445.6|191395.6|328
1750434600000|2025-06-20 15:50:00|191459.2|191409.2|191443.1|191393.1|191464.2|191414.2|191354.4|191304.4|214
1750434900000|2025-06-20 15:55:00|191456.6|191406.6|191411.7|191361.7|191468.4|191416.5|191360.2|191284.1|316
1750435200000|2025-06-20 16:00:00|191413.5|191363.5|191379.9|191329.9|191415.3|191365.3|191379.9|191329.9|202
1750435500000|2025-06-20 16:05:00|191381.3|191331.3|191371.9|191321.9|191420.6|191370.6|191361.4|191311.4|218
1750435800000|2025-06-20 16:10:00|191378.3|191328.3|191344.6|191294.6|191392.6|191342.6|191341.5|191291.5|179
1750436100000|2025-06-20 16:15:00|191345.9|191295.9|191297.9|191247.9|191393.3|191343.3|191296.3|191246.3|212
1750436400000|2025-06-20 16:20:00|191297.6|191247.6|191277.9|191227.9|191352.8|191298.1|191266.3|191216.3|238
1750436700000|2025-06-20 16:25:00|191279.4|191229.4|191290.1|191240.1|191319.8|191269.8|191250.3|191200.3|350
1750437000000|2025-06-20 16:30:00|191288.5|191238.5|191218.8|191168.8|191294.2|191244.2|191208.1|191152.9|259
1750437300000|2025-06-20 16:35:00|191206|191156|191318|191268|191318|191268|191205.5|191155.5|254
1750437600000|2025-06-20 16:40:00|191317.3|191267.3|191321.1|191271.1|191348.8|191287.8|191313.6|191247.9|158
1750437900000|2025-06-20 16:45:00|191323.7|191273.7|191437.2|191387.2|191438.3|191388.3|191317.8|191267.8|100
1750438200000|2025-06-20 16:50:00|191438.4|191388.4|191424.2|191374.2|191460.2|191410.2|191371.3|191316.9|170
1750438500000|2025-06-20 16:55:00|191425.4|191375.4|191431.3|191381.3|191448.1|191398.1|191372.7|191310.1|227
1750438800000|2025-06-20 17:00:00|191434.8|191384.8|191398.9|191348.9|191436.6|191386.6|191383|191323|290
1750439100000|2025-06-20 17:05:00|191392.9|191342.9|191315.5|191265.5|191415.8|191349.7|191309.9|191259.9|148
1750439400000|2025-06-20 17:10:00|191315.6|191265.6|191328.5|191278.5|191346.9|191278.5|191255.9|191185.4|230
1750439700000|2025-06-20 17:15:00|191329.9|191279.9|191352.1|191302.1|191372.9|191322.9|191329.9|191279.9|126
1750440000000|2025-06-20 17:20:00|191353|191303|191432.5|191382.5|191436.5|191386.5|191339.9|191289.9|69
1750440300000|2025-06-20 17:25:00|191432.8|191382.8|191482.2|191392.2|191490.1|191432.6|191431.7|191381.7|172
1750440600000|2025-06-20 17:30:00|191479.2|191389.2|191466.7|191416.7|191488.8|191438.8|191423.9|191368.6|228
1750440900000|2025-06-20 17:35:00|191466|191416|191701.9|191651.9|191705.1|191655.1|191464.9|191414.9|233
1750441200000|2025-06-20 17:40:00|191703.1|191653.1|191769.3|191719.3|191776.4|191726.4|191673.3|191623.3|221
1750441500000|2025-06-20 17:45:00|191770.8|191720.8|191750.3|191700.3|191808|191758|191714.6|191664.6|259
1750441800000|2025-06-20 17:50:00|191750.4|191700.4|191730.7|191680.7|191750.4|191700.4|191662.3|191612.3|261
1750442100000|2025-06-20 17:55:00|191730.1|191680.1|191616.8|191566.8|191731.1|191681.1|191612.5|191554.2|259
1750442400000|2025-06-20 18:00:00|191614.7|191564.7|191666.6|191616.6|191667.4|191616.6|191613.3|191563.3|234
1750442700000|2025-06-20 18:05:00|191665.9|191615.9|191723.7|191673.7|191752.2|191702.2|191663.3|191613.3|170
1750443000000|2025-06-20 18:10:00|191722.8|191672.8|191728.7|191678.7|191743|191693|191711.5|191661.5|246
1750443300000|2025-06-20 18:15:00|191727.4|191677.4|191739.7|191689.7|191776.6|191726.6|191706|191656|205
1750443600000|2025-06-20 18:20:00|191738.1|191688.1|191713.3|191663.3|191747.9|191697.9|191697.9|191647.9|316
1750443900000|2025-06-20 18:25:00|191713.4|191663.4|191746.1|191696.1|191776|191726|191689.5|191639.5|209
1750444200000|2025-06-20 18:30:00|191738|191688|191737.4|191687.4|191743.8|191693.8|191685.3|191635.3|228
1750444500000|2025-06-20 18:35:00|191738.9|191688.9|191739.7|191689.7|191766.5|191716.5|191708.6|191658.6|215
1750444800000|2025-06-20 18:40:00|191740.2|191690.2|191771.8|191721.8|191799.4|191749.4|191740.2|191690.2|252
1750445100000|2025-06-20 18:45:00|191773.9|191723.9|191803.9|191753.9|191810.1|191760.1|191762.8|191704.2|214
1750445400000|2025-06-20 18:50:00|191803.4|191753.4|191746.8|191696.8|191822.2|191772.2|191738.7|191688.7|203
1750445700000|2025-06-20 18:55:00|191745.9|191695.9|191780.3|191730.3|191791.2|191741.2|191738.2|191688.2|384
1750446000000|2025-06-20 19:00:00|191780.4|191730.4|191813.8|191763.8|191821.9|191771.9|191759.6|191709.6|379
1750446300000|2025-06-20 19:05:00|191808.8|191758.8|191793|191743|191808.8|191758.8|191781.8|191731.8|102
1750446600000|2025-06-20 19:10:00|191794.7|191744.7|191760|191710|191794.7|191744.7|191738.9|191674.9|73
1750446900000|2025-06-20 19:15:00|191761.7|191711.7|191748.3|191698.3|191761.7|191711.7|191728.8|191678.8|91
1750447200000|2025-06-20 19:20:00|191733.6|191683.6|191715.2|191665.2|191745.6|191695.6|191707.6|191655|128
1750447500000|2025-06-20 19:25:00|191716.8|191666.8|191784.1|191734.1|191786.5|191736.5|191716.8|191666.8|156
1750447800000|2025-06-20 19:30:00|191780.5|191730.5|191895|191845|191910.1|191845|191777.6|191727.6|290
1750448100000|2025-06-20 19:35:00|191889.5|191839.5|191895.8|191845.8|191957.3|191892.7|191861.7|191811.7|353
1750448400000|2025-06-20 19:40:00|191895.1|191845.1|191856.8|191806.8|191896.3|191846.3|191845.9|191795.9|167
1750448700000|2025-06-20 19:45:00|191855|191805|191773|191723|191884.5|191834.5|191769.4|191709.4|276
1750449000000|2025-06-20 19:50:00|191773.5|191723.5|191689.9|191639.9|191774.3|191724.3|191689.4|191639.4|283
1750449300000|2025-06-20 19:55:00|191692.1|191642.1|191737.9|191687.9|191776.6|191726.6|191636.2|191586.2|517
1750449600000|2025-06-20 20:00:00|191742.8|191692.8|191719.4|191629.4|191758.9|191692.8|191640.3|191564.8|175
1750449900000|2025-06-20 20:05:00|191718.6|191628.6|191636|191546|191722.8|191632.8|191608.3|191518.3|184
1750450200000|2025-06-20 20:10:00|191631|191541|191641.4|191551.4|191685.4|191595.4|191629.6|191539.6|139
1750450500000|2025-06-20 20:15:00|191642.2|191552.2|191692.1|191602.1|191749.1|191659.1|191616.6|191526.6|122
1750450800000|2025-06-20 20:20:00|191689.4|191599.4|191683.1|191593.1|191740.4|191650.4|191665.6|191575.6|118
1750451100000|2025-06-20 20:25:00|191678.6|191588.6|191705.4|191615.4|191717.1|191627.1|191649|191559|151
1750451400000|2025-06-20 20:30:00|191700.6|191610.6|191724.2|191634.2|191744.8|191654.8|191683.9|191593.9|90
1750451700000|2025-06-20 20:35:00|191719.9|191629.9|191733|191643|191740.9|191650.9|191714.8|191624.8|103
1750452000000|2025-06-20 20:40:00|191735.7|191645.7|191713.3|191623.3|191740.9|191650.9|191708.7|191618.7|98
1750452300000|2025-06-20 20:45:00|191711.9|191621.9|191669.2|191579.2|191717.4|191627.4|191624.6|191534.6|119
1750452600000|2025-06-20 20:50:00|191664.9|191574.9|191695.5|191605.5|191701.8|191611.8|191624.5|191534.5|232
1750452900000|2025-06-20 20:55:00|191690.9|191600.9|192002|191692|192106.4|191977.6|191686.6|191513|326
1750622400000|2025-06-22 20:00:00|192312.5|191957.5|192317.5|191962.5|192317.5|191973.8|192306.3|191957.5|4
1750622700000|2025-06-22 20:05:00|192317.6|191962.6|192317.5|191962.5|192317.6|191962.6|192317.5|191962.5|2
1750623000000|2025-06-22 20:10:00|192462.5|192107.5|192177.5|191822.5|192462.5|192107.5|192175.8|191820.8|6
1750623300000|2025-06-22 20:15:00|192227.5|191872.5|192227.5|191872.5|192227.5|191872.5|192227.5|191872.5|1
1750623600000|2025-06-22 20:20:00|192265|191910|192232.5|191877.5|192552.5|192197.5|192227.5|191872.5|10
1750623900000|2025-06-22 20:25:00|192427.5|192072.5|192577.5|192222.5|192577.5|192222.5|192427.5|192072.5|2
1750624800000|2025-06-22 20:40:00|192727.5|192372.5|192827.5|192472.5|192827.5|192472.5|192332.5|191977.5|5
1750625100000|2025-06-22 20:45:00|192662.5|192307.5|192662.5|192307.5|192812.5|192457.5|192612.5|192257.5|7
1750625400000|2025-06-22 20:50:00|192662.6|192307.6|192662.5|192307.5|192662.6|192307.6|192662.5|192307.5|2
1750625700000|2025-06-22 20:55:00|192827.5|192472.5|192852.5|192497.5|192852.5|192497.5|192752.5|192397.5|6
1750626300000|2025-06-22 21:05:00|192850|192500|193375|193025|193375|193025|192825|192475|18
1750626600000|2025-06-22 21:10:00|193275|192925|193579.8|193269.8|193580|193270|193275|192925|33
1750626900000|2025-06-22 21:15:00|193580|193270|193500|193190|193588.4|193278.4|193405|193095|21
1750627200000|2025-06-22 21:20:00|193480|193170|193455|193145|193500|193190|193454.4|193144.4|7
1750627500000|2025-06-22 21:25:00|193305.1|192995.1|193205|192895|193493.8|193183.8|193204.4|192894.4|12
1750627800000|2025-06-22 21:30:00|193155|192845|193155|192845|193155|192845|193155|192845|1
1750628100000|2025-06-22 21:35:00|193154.5|192844.5|193155|192845|193155|192845|193154.5|192844.5|4
1750628400000|2025-06-22 21:40:00|193180|192870|193180|192870|193180|192870|193179.7|192869.7|3
1750628700000|2025-06-22 21:45:00|193155|192845|193230|192920|193230|192920|193079.7|192769.7|17
1750629000000|2025-06-22 21:50:00|193155|192845|193205|192895|193205|192895|193155|192845|3
1750629300000|2025-06-22 21:55:00|193187.7|192912.3|193187.7|192912.3|193205|192912.3|193126.5|192891.9|8
1750629600000|2025-06-22 22:00:00|193237.7|192962.3|192972.6|192882.6|193258.4|193008.3|192959.3|192859.1|79
1750629900000|2025-06-22 22:05:00|192969.7|192879.7|192690.1|192600.1|192970.8|192880.8|192690.1|192569.1|70
1750630200000|2025-06-22 22:10:00|192765|192605|192711.3|192530.3|192820.5|192615|192638.3|192513.4|73
1750630500000|2025-06-22 22:15:00|192712.4|192530.6|192619.6|192529.6|192748.3|192565.7|192612.5|192501.5|78
1750630800000|2025-06-22 22:20:00|192621.3|192531.3|192590.8|192500.8|192714|192565.1|192586.5|192496.5|73
1750631100000|2025-06-22 22:25:00|192593.5|192503.5|192649.5|192485.7|192685|192530|192590.2|192459.4|42
1750631400000|2025-06-22 22:30:00|192637.4|192482.8|192595|192505|192657.1|192523.5|192588|192444.4|70
1750631700000|2025-06-22 22:35:00|192598.6|192508.6|192585.1|192495.1|192630.9|192516.1|192565.1|192440|52
1750632000000|2025-06-22 22:40:00|192584|192494|192497.1|192313.7|192584|192494|192445.6|192307.3|54
1750632300000|2025-06-22 22:45:00|192460|192370|192456.6|192366.6|192516.1|192370|192439.6|192251.6|30
1750632600000|2025-06-22 22:50:00|192448.7|192358.7|192494.6|192404.6|192531.9|192414.2|192431|192257.9|38
1750632900000|2025-06-22 22:55:00|192499.2|192409.2|192479|192389|192538.6|192448.6|192454.4|192364.4|64
1750633200000|2025-06-22 23:00:00|192471.3|192381.3|192464.4|192374.4|192538|192448|192447.9|192332.1|105
1750633500000|2025-06-22 23:05:00|192464.2|192374.2|192529.9|192439.9|192553.6|192463.6|192461.9|192355|46
1750633800000|2025-06-22 23:10:00|192525.7|192435.7|192502.3|192412.3|192532.5|192442.5|192444.2|192354.2|74
1750634100000|2025-06-22 23:15:00|192493.9|192403.9|192433.1|192343.1|192502.1|192412.1|192413.5|192323.5|62
1750634400000|2025-06-22 23:20:00|192428.7|192338.7|192392.9|192302.9|192446.8|192356.8|192387.9|192297.9|55
1750634700000|2025-06-22 23:25:00|192391.2|192301.2|192330.3|192240.3|192392.3|192302.3|192325.9|192235.9|76
1750635000000|2025-06-22 23:30:00|192329.4|192239.4|192289.9|192199.9|192359.5|192242.7|192251.1|192122|60
1750635300000|2025-06-22 23:35:00|192346.3|192134.6|192284.5|192130.8|192349.9|192217.6|192251.3|192117|48
1750635600000|2025-06-22 23:40:00|192298|192117|192345|192136|192345|192197.8|192250.6|192109|24
1750635900000|2025-06-22 23:45:00|192285.9|192195.9|192345|192135|192355|192218|192276|192135|37
1750636200000|2025-06-22 23:50:00|192280.1|192190.1|192291.8|192201.8|192322.5|192232.5|192277.5|192187.5|278
1750636500000|2025-06-22 23:55:00|192291.3|192201.3|192320.7|192230.7|192328.2|192238.2|192288.2|192198.2|277
1750636800000|2025-06-23 00:00:00|192335|192245|192468.9|192378.9|192500.1|192410.1|192318.6|192228.6|483
1750637100000|2025-06-23 00:05:00|192471.9|192381.9|192435.1|192345.1|192525.5|192435.5|192407.4|192317.4|415
1750637400000|2025-06-23 00:10:00|192442.3|192352.3|192460.7|192370.7|192478.2|192388.2|192432|192342|373
1750637700000|2025-06-23 00:15:00|192464.4|192374.4|192482.6|192392.6|192503.8|192413.8|192435.8|192345.8|391
1750638000000|2025-06-23 00:20:00|192480.8|192390.8|192485.4|192395.4|192540.1|192450.1|192471.4|192357.4|244
1750638300000|2025-06-23 00:25:00|192480.2|192390.2|192517.5|192427.5|192533.3|192443.3|192454.4|192364.4|309
1750638600000|2025-06-23 00:30:00|192516.3|192426.3|192534.6|192444.6|192597.1|192507.1|192510.5|192420.5|482
1750638900000|2025-06-23 00:35:00|192527.4|192437.4|192555.5|192465.5|192601.4|192511.4|192490.2|192400.2|509
1750639200000|2025-06-23 00:40:00|192555|192465|192514.4|192424.4|192574.9|192484.9|192489.9|192399.9|269
1750639500000|2025-06-23 00:45:00|192512.5|192422.5|192502.1|192412.1|192554.7|192464.7|192486.6|192396.6|343
1750639800000|2025-06-23 00:50:00|192495.3|192405.3|192562.6|192472.6|192596.8|192506.8|192481.3|192391.3|311
1750640100000|2025-06-23 00:55:00|192567.1|192477.1|192485.2|192395.2|192567.1|192477.1|192467.3|192377.3|251
1750640400000|2025-06-23 01:00:00|192474.8|192384.8|192505.3|192415.3|192531.6|192441.6|192410.6|192320.6|422
1750640700000|2025-06-23 01:05:00|192509.6|192419.6|192434.8|192344.8|192537.8|192447.8|192425.9|192335.9|243
1750641000000|2025-06-23 01:10:00|192440.3|192350.3|192518.2|192428.2|192538.1|192448.1|192410.6|192320.6|261
1750641300000|2025-06-23 01:15:00|192519.4|192429.4|192618.8|192528.8|192619.3|192529.3|192512.3|192422.3|200
1750641600000|2025-06-23 01:20:00|192620|192530|192624.7|192534.7|192644.3|192554.3|192586.5|192496.5|150
1750641900000|2025-06-23 01:25:00|192631.2|192541.2|192691.2|192601.2|192708.2|192618.2|192620.9|192530.9|135
1750642200000|2025-06-23 01:30:00|192699.9|192609.9|192717.6|192627.6|192748.6|192658.6|192682.4|192592.4|240
1750642500000|2025-06-23 01:35:00|192718.4|192628.4|192671|192581|192738.9|192648.9|192670.8|192580.8|173
1750642800000|2025-06-23 01:40:00|192674|192584|192568.5|192478.5|192679.7|192589.7|192564|192474|168
1750643100000|2025-06-23 01:45:00|192564|192474|192515|192425|192581.5|192491.5|192503.6|192413.6|133
1750643400000|2025-06-23 01:50:00|192512.8|192422.8|192484.7|192394.7|192519.3|192429.3|192466.8|192376.8|132
1750643700000|2025-06-23 01:55:00|192488.3|192398.3|192551.4|192461.4|192577.2|192487.2|192482.3|192392.3|206
1750644000000|2025-06-23 02:00:00|192552.6|192462.6|192524|192434|192565.9|192475.9|192515.3|192425.3|243
1750644300000|2025-06-23 02:05:00|192517.6|192427.6|192479.1|192389.1|192530.3|192440.3|192439|192349|152
1750644600000|2025-06-23 02:10:00|192532.5|192442.5|192417.5|192327.5|192532.5|192442.5|192394.8|192304.8|201
1750644900000|2025-06-23 02:15:00|192416.1|192326.1|192414.8|192324.8|192427.7|192337.7|192384.4|192294.4|103
1750645200000|2025-06-23 02:20:00|192412.3|192322.3|192425.6|192335.6|192445.1|192395.1|192407.7|192317.7|117
1750645500000|2025-06-23 02:25:00|192429.5|192339.5|192498.5|192408.5|192518.3|192428.3|192420|192330|254
1750645800000|2025-06-23 02:30:00|192507.2|192417.2|192589|192499|192600.3|192510.3|192501.7|192411.7|175
1750646100000|2025-06-23 02:35:00|192589.4|192499.4|192571.6|192481.6|192604.3|192514.3|192559.1|192469.1|78
1750646400000|2025-06-23 02:40:00|192575.3|192485.3|192623.6|192533.6|192628.6|192538.6|192550.2|192460.2|204
1750646700000|2025-06-23 02:45:00|192619.1|192529.1|192657.6|192567.6|192671.9|192581.9|192619.1|192529.1|119
1750647000000|2025-06-23 02:50:00|192657.5|192567.5|192632.9|192542.9|192675.2|192585.2|192626.1|192536.1|126
1750647300000|2025-06-23 02:55:00|192633.9|192543.9|192602.8|192512.8|192645.9|192555.9|192593.5|192503.5|103
1750647600000|2025-06-23 03:00:00|192606.3|192516.3|192624|192534|192630.4|192540.4|192586.5|192496.5|140
1750647900000|2025-06-23 03:05:00|192619.1|192529.1|192553.6|192463.6|192624|192534|192540.1|192450.1|215
1750648200000|2025-06-23 03:10:00|192547.2|192457.2|192586.1|192496.1|192603.7|192513.7|192547.2|192457.2|110
1750648500000|2025-06-23 03:15:00|192595|192505|192574.5|192484.5|192603.5|192513.5|192571.5|192481.5|181
1750648800000|2025-06-23 03:20:00|192583.6|192493.6|192595.1|192505.1|192604.4|192514.4|192564.5|192474.5|85
1750649100000|2025-06-23 03:25:00|192595|192505|192573.6|192483.6|192604.3|192514.3|192557.5|192467.5|157
1750649400000|2025-06-23 03:30:00|192576.4|192486.4|192709.6|192619.6|192710.6|192620.6|192564|192474|161
1750649700000|2025-06-23 03:35:00|192707.6|192617.6|192680.3|192590.3|192709.7|192619.7|192657.9|192567.9|195
1750650000000|2025-06-23 03:40:00|192681.9|192591.9|192676|192586|192689.5|192599.5|192663.5|192573.5|81
1750650300000|2025-06-23 03:45:00|192678.7|192588.7|192704.7|192614.7|192717.4|192627.4|192668.4|192578.4|94
1750650600000|2025-06-23 03:50:00|192706.3|192616.3|192723|192633|192725.2|192635.2|192697.1|192607.1|92
1750650900000|2025-06-23 03:55:00|192717.6|192627.6|192717.6|192627.6|192731.1|192641.1|192704.2|192614.2|163
1750651200000|2025-06-23 04:00:00|192720.7|192630.7|192688.5|192598.5|192720.7|192630.7|192671.5|192581.5|129
1750651500000|2025-06-23 04:05:00|192685.8|192595.8|192667.2|192577.2|192686.7|192596.7|192656.6|192566.6|168
1750651800000|2025-06-23 04:10:00|192669.8|192579.8|192707|192617|192731.6|192641.6|192667.6|192577.6|143
1750652100000|2025-06-23 04:15:00|192703.5|192613.5|192680.5|192590.5|192720.5|192630.5|192669.5|192579.5|124
1750652400000|2025-06-23 04:20:00|192680.9|192590.9|192731.5|192641.5|192748|192658|192672.2|192582.2|113
1750652700000|2025-06-23 04:25:00|192748|192658|192738.7|192648.7|192757.6|192673|192723|192634.9|50
1750653000000|2025-06-23 04:30:00|192733|192643|192733.6|192643.6|192752.2|192662.2|192726.9|192636.9|41
1750653300000|2025-06-23 04:35:00|192735.7|192645.7|192731.8|192641.8|192752.5|192662.5|192731.8|192641.8|36
1750653600000|2025-06-23 04:40:00|192734.3|192644.3|192761.2|192671.2|192797.4|192707.4|192723.3|192633.3|52
1750653900000|2025-06-23 04:45:00|192767.8|192677.8|192834.6|192744.6|192863.9|192773.9|192763.9|192673.9|184
1750654200000|2025-06-23 04:50:00|192840.9|192750.9|192812.8|192722.8|192840.9|192750.9|192803.1|192713.1|166
1750654500000|2025-06-23 04:55:00|192815.5|192725.5|192827.4|192737.4|192835.3|192745.3|192799.1|192709.1|99
1750654800000|2025-06-23 05:00:00|192827.5|192737.5|192802.7|192712.7|192864.4|192774.4|192734.3|192644.3|274
1750655100000|2025-06-23 05:05:00|192811.4|192721.4|192771.5|192681.5|192821.4|192731.4|192750.1|192660.1|264
1750655400000|2025-06-23 05:10:00|192770.1|192680.1|192790.2|192700.2|192803.8|192713.8|192745.6|192655.6|266
1750655700000|2025-06-23 05:15:00|192796.3|192706.3|192726.1|192636.1|192796.8|192706.8|192715.1|192634.2|237
1750656000000|2025-06-23 05:20:00|192730.7|192640.7|192776.1|192686.1|192795.4|192705.4|192713.8|192632.4|183
1750656300000|2025-06-23 05:25:00|192772.5|192682.5|192776.6|192686.6|192785.2|192695.2|192743.8|192653.8|203
1750656600000|2025-06-23 05:30:00|192777.4|192687.4|192767.5|192677.5|192786.4|192696.4|192749.6|192659.6|306
1750656900000|2025-06-23 05:35:00|192771.9|192681.9|192798.5|192708.5|192819.4|192729.4|192767.1|192677.1|425
1750657200000|2025-06-23 05:40:00|192798.1|192708.1|192695.1|192605.1|192815.3|192725.3|192684.5|192594.5|315
1750657500000|2025-06-23 05:45:00|192698.2|192608.2|192647.4|192557.4|192714.3|192624.3|192646.1|192556.1|285
1750657800000|2025-06-23 05:50:00|192644.8|192554.8|192622.2|192532.2|192651.6|192561.6|192582.2|192492.2|318
1750658100000|2025-06-23 05:55:00|192620.9|192530.9|192488.4|192398.4|192627.2|192537.2|192476.9|192386.9|425
1750658400000|2025-06-23 06:00:00|192484.4|192394.4|192535.4|192445.4|192577.3|192487.3|192479|192389|224
1750658700000|2025-06-23 06:05:00|192540.5|192450.5|192643.2|192553.2|192650.7|192560.7|192536.1|192446.1|377
1750659000000|2025-06-23 06:10:00|192641.9|192551.9|192660.1|192570.1|192727|192637|192630.9|192540.9|285
1750659300000|2025-06-23 06:15:00|192659.4|192569.4|192652.6|192562.6|192670.5|192580.5|192634.5|192544.5|211
1750659600000|2025-06-23 06:20:00|192657.3|192567.3|192658.1|192568.1|192681.2|192591.2|192592.3|192502.3|385
1750659900000|2025-06-23 06:25:00|192662.5|192572.5|192653.8|192563.8|192684.9|192594.9|192605.7|192515.7|250
1750660200000|2025-06-23 06:30:00|192657.2|192567.2|192640.4|192550.4|192674.9|192584.9|192610.3|192520.3|532
1750660500000|2025-06-23 06:35:00|192639.2|192549.2|192607.1|192517.1|192728.2|192638.2|192593.1|192517.1|307
1750660800000|2025-06-23 06:40:00|192597|192547|192489.2|192399.2|192648.2|192584.6|192459.3|192376.9|271
1750661100000|2025-06-23 06:45:00|192485.1|192395.1|192409.8|192319.8|192490|192400|192404|192314|177
1750661400000|2025-06-23 06:50:00|192409.3|192319.3|192437.7|192387.7|192487.7|192404.4|192373.8|192290.6|258
1750661700000|2025-06-23 06:55:00|192433.7|192383.7|192475|192385|192485.1|192418.9|192401.4|192351.4|381
1750662000000|2025-06-23 07:00:00|192476|192386|192441.1|192351.1|192476|192386|192335.2|192247.6|480
1750662300000|2025-06-23 07:05:00|192439.1|192349.1|192365.7|192315.7|192494.2|192405.3|192360.5|192293.8|431
1750662600000|2025-06-23 07:10:00|192362.2|192312.2|192315.6|192225.6|192385.8|192312.2|192252.7|192177.8|399
1750662900000|2025-06-23 07:15:00|192339.3|192249.3|192223.6|192133.6|192388.6|192298.6|192217.5|192127.5|425
1750663200000|2025-06-23 07:20:00|192225.6|192135.6|192153.8|192063.8|192227.9|192137.9|192140.6|192050.6|324
1750663500000|2025-06-23 07:25:00|192158.4|192068.4|192058.5|191968.5|192160.8|192070.8|192019.2|191929.2|404
1750663800000|2025-06-23 07:30:00|192059.2|191969.2|191992.8|191902.8|192079.1|192010.3|191941.4|191855.7|360
1750664100000|2025-06-23 07:35:00|191997.6|191907.6|191904.1|191814.1|192005.8|191936.4|191870.2|191780.2|383
1750664400000|2025-06-23 07:40:00|191911.6|191821.6|191915.1|191825.1|192017.5|191927.5|191908|191818|338
1750664700000|2025-06-23 07:45:00|191917.6|191827.6|191957.2|191907.2|191961.8|191909.1|191870.2|191780.2|325
1750665000000|2025-06-23 07:50:00|191953.2|191903.2|191937.6|191887.6|191956.1|191906.1|191855.4|191788|249
1750665300000|2025-06-23 07:55:00|191935.1|191885.1|191918.3|191828.3|191937.6|191887.6|191874.7|191819.8|256
1750665600000|2025-06-23 08:00:00|191920.9|191830.9|191990.7|191900.7|192003.9|191937.2|191892.9|191817.6|349
1750665900000|2025-06-23 08:05:00|191994|191904|191986.2|191896.2|192015.8|191946.1|191946.2|191875.8|251
1750666200000|2025-06-23 08:10:00|191981.9|191891.9|191964.2|191874.2|191994.2|191904.2|191919|191853.7|307
1750666500000|2025-06-23 08:15:00|191967.8|191877.8|191946.7|191896.7|191981.5|191897.3|191938|191853.4|368
1750666800000|2025-06-23 08:20:00|191947.4|191897.4|191988|191898|192007.7|191932.1|191939.8|191869.5|408
1750667100000|2025-06-23 08:25:00|191990.3|191900.3|191948.3|191898.3|192001.5|191925.2|191946.1|191876.6|303
1750667400000|2025-06-23 08:30:00|191947.4|191897.4|191937.1|191887.1|191986.1|191897.4|191925.9|191867.1|246
1750667700000|2025-06-23 08:35:00|191934.7|191884.7|191974.6|191884.6|191987.7|191914.9|191919.7|191864.3|287
1750668000000|2025-06-23 08:40:00|191973.8|191883.8|191996.6|191906.6|191998.2|191931.3|191925.9|191874.2|381
1750668300000|2025-06-23 08:45:00|191999.4|191909.4|192025.8|191935.8|192048.3|191976.5|191985.7|191906.4|554
1750668600000|2025-06-23 08:50:00|192024.7|191934.7|192051.9|191961.9|192060.5|191979.7|191990.5|191924.8|323
1750668900000|2025-06-23 08:55:00|192055.3|191965.3|192048.7|191958.7|192064.5|191979.3|191995.8|191928|508
1750669200000|2025-06-23 09:00:00|192043|191953|192230.2|192140.2|192230.2|192143.4|192043|191953|351
1750669500000|2025-06-23 09:05:00|192233.4|192143.4|192397.4|192307.4|192401.4|192311.4|192197.5|192141.1|452
1750669800000|2025-06-23 09:10:00|192397.9|192307.9|192353.9|192263.9|192415|192325|192312.1|192228.8|464
1750670100000|2025-06-23 09:15:00|192351.9|192261.9|192353.9|192263.9|192373.5|192283.5|192315.6|192225.6|391
1750670400000|2025-06-23 09:20:00|192355.4|192265.4|192387.3|192297.3|192390.1|192300.1|192269.6|192188.8|481
1750670700000|2025-06-23 09:25:00|192387.1|192297.1|192535.9|192445.9|192563.9|192473.9|192367|192277|545
1750671000000|2025-06-23 09:30:00|192540|192450|192452.7|192402.7|192601.1|192524.7|192449.7|192397.3|324
1750671300000|2025-06-23 09:35:00|192451.9|192401.9|192455|192365|192460.3|192404.2|192409.6|192359.6|143
1750671600000|2025-06-23 09:40:00|192456.8|192366.8|192395.6|192305.6|192456.8|192366.8|192357.5|192267.5|287
1750671900000|2025-06-23 09:45:00|192395.9|192305.9|192300.9|192250.9|192397|192326.8|192278|192212.3|518
1750672200000|2025-06-23 09:50:00|192297.2|192247.2|192257.3|192167.3|192323.2|192253.4|192210.3|192137|366
1750672500000|2025-06-23 09:55:00|192260.3|192170.3|192298.3|192248.3|192320.6|192256|192229|192158.6|208
1750672800000|2025-06-23 10:00:00|192301.9|192251.9|192289.8|192199.8|192366.3|192300.5|192283.2|192193.2|223
1750673100000|2025-06-23 10:05:00|192290.6|192200.6|192307.5|192257.5|192323.4|192257.5|192263.7|192200.1|188
1750673400000|2025-06-23 10:10:00|192308.5|192258.5|192307.3|192257.3|192312.8|192262.8|192189.7|192139.6|355
1750673700000|2025-06-23 10:15:00|192306.3|192256.3|192344.5|192294.5|192364.5|192300.7|192266.2|192190.3|185
1750674000000|2025-06-23 10:20:00|192349.8|192299.8|192438.8|192348.8|192475.9|192385.9|192349.8|192292.2|226
1750674300000|2025-06-23 10:25:00|192442.3|192352.3|192499.1|192409.1|192521.5|192435.7|192392|192335.7|322
1750674600000|2025-06-23 10:30:00|192492.1|192402.1|192477.2|192387.2|192546.3|192456.3|192445.4|192355.4|195
1750674900000|2025-06-23 10:35:00|192479.2|192389.2|192525.4|192435.4|192530.8|192440.8|192476.3|192386.3|356
1750675200000|2025-06-23 10:40:00|192522.2|192432.2|192477.2|192387.2|192529.7|192439.7|192420.1|192346.9|430
1750675500000|2025-06-23 10:45:00|192488.5|192398.5|192501.5|192451.5|192554.5|192464.5|192415.4|192333.6|445
1750675800000|2025-06-23 10:50:00|192499.7|192449.7|192511.3|192421.3|192531.8|192451.2|192448.2|192382.8|561
1750676100000|2025-06-23 10:55:00|192513.1|192423.1|192550.4|192500.4|192551.5|192501.5|192488.5|192419.3|439
1750676400000|2025-06-23 11:00:00|192552.2|192502.2|192464.2|192374.2|192553.4|192503.4|192400.4|192333.9|476
1750676700000|2025-06-23 11:05:00|192463.6|192373.6|192549.1|192459.1|192562.5|192492.2|192459.8|192369.8|435
1750677000000|2025-06-23 11:10:00|192549.4|192459.4|192436.1|192386.1|192549.4|192469.5|192424.7|192355.6|431
1750677300000|2025-06-23 11:15:00|192431.6|192381.6|192468.5|192418.5|192496|192431.5|192422.8|192372.8|571
1750677600000|2025-06-23 11:20:00|192466.8|192416.8|192673.7|192583.7|192680.9|192630.9|192466.8|192416.8|299
1750677900000|2025-06-23 11:25:00|192673.9|192583.9|192694.8|192644.8|192731|192661.5|192653.4|192583.9|156
1750678200000|2025-06-23 11:30:00|192696.2|192646.2|192766.9|192716.9|192786.4|192736.4|192694.9|192625.4|157
1750678500000|2025-06-23 11:35:00|192766.7|192716.7|192756.2|192706.2|192789.9|192739.9|192736.1|192686.1|208
1750678800000|2025-06-23 11:40:00|192759|192709|192848.2|192798.2|192871|192821|192757.4|192707.4|399
1750679100000|2025-06-23 11:45:00|192847.2|192797.2|192752|192702|192887.6|192837.6|192726.2|192676.2|256
1750679400000|2025-06-23 11:50:00|192752.7|192702.7|192535.3|192485.3|192774.8|192724.8|192531.6|192481.6|370
1750679700000|2025-06-23 11:55:00|192538.6|192488.6|192385.9|192335.9|192538.7|192488.7|192302.1|192243.5|480
1750680000000|2025-06-23 12:00:00|192379.8|192329.8|192550.5|192500.5|192643|192553|192361.9|192291.5|418
1750680300000|2025-06-23 12:05:00|192548.3|192498.3|192570.6|192480.6|192570.6|192502.5|192379.1|192292.8|467
1750680600000|2025-06-23 12:10:00|192587.4|192497.4|192428.1|192338.1|192605.7|192535|192382.5|192332.5|353
1750680900000|2025-06-23 12:15:00|192423.9|192333.9|192645.2|192555.2|192645.2|192573.6|192391.8|192333.9|427
1750681200000|2025-06-23 12:20:00|192655.2|192565.2|192642.4|192552.4|192685.9|192615.9|192569.5|192501.1|378
1750681500000|2025-06-23 12:25:00|192649.6|192559.6|192754.4|192664.4|192781.4|192715.9|192627.6|192537.6|430
1750681800000|2025-06-23 12:30:00|192750.8|192660.8|192744.8|192694.8|192827.5|192759.6|192645.1|192581.4|396
1750682100000|2025-06-23 12:35:00|192746.3|192696.3|192597.4|192507.4|192813|192754.9|192564.7|192489.3|352
1750682400000|2025-06-23 12:40:00|192597.9|192507.9|192582.4|192492.4|192674.3|192619.1|192506.8|192456.8|436
1750682700000|2025-06-23 12:45:00|192578.3|192488.3|192623.2|192573.2|192721.3|192631.3|192483.9|192433.9|392
1750683000000|2025-06-23 12:50:00|192623|192573|192317.5|192267.5|192632.8|192574.5|192313.2|192263.2|352
1750683300000|2025-06-23 12:55:00|192318.5|192268.5|192294.7|192244.7|192367.5|192317.5|192268.7|192218.7|398
1750683600000|2025-06-23 13:00:00|192291.2|192241.2|192165.5|192115.5|192324.4|192266.2|192154.7|192104.7|521
1750683900000|2025-06-23 13:05:00|192165.9|192115.9|192165.2|192115.2|192232.6|192163.8|192102|192018.6|545
1750684200000|2025-06-23 13:10:00|192165.9|192115.9|192115.7|192065.7|192205.6|192155.6|192090.9|192040.9|276
1750684500000|2025-06-23 13:15:00|192094.7|192044.7|192374.9|192324.9|192389.5|192327.6|192094.7|192022.8|385
1750684800000|2025-06-23 13:20:00|192377.9|192327.9|192253.4|192203.4|192405.2|192334.1|192252.8|192202.8|300
1750685100000|2025-06-23 13:25:00|192258.2|192208.2|192360|192310|192394.6|192312.4|192207.5|192157.5|344
1750685400000|2025-06-23 13:30:00|192357.9|192307.9|192360.9|192310.9|192459.1|192407.6|192348.3|192298.3|449
1750685700000|2025-06-23 13:35:00|192360|192310|192215.7|192165.7|192400|192350|192193.9|192143.9|637
1750686000000|2025-06-23 13:40:00|192223.8|192173.8|192181.9|192091.9|192246.8|192173.8|192097.2|192039.7|511
1750686300000|2025-06-23 13:45:00|192224|192065|192282.7|192232.7|192292.1|192242.1|192128.8|192065|391
1750686600000|2025-06-23 13:50:00|192282|192232|192220.5|192170.5|192282|192232|192085.8|192035.8|483
1750686900000|2025-06-23 13:55:00|192220.1|192170.1|192317.8|192227.8|192354.6|192295.4|192167.9|192117.9|474
1750687200000|2025-06-23 14:00:00|192321|192231|192245.9|192195.9|192321|192231|192087|192015.8|526
1750687500000|2025-06-23 14:05:00|192243.8|192193.8|192120.8|192070.8|192299.5|192249.5|192094.6|192044.6|566
1750687800000|2025-06-23 14:10:00|192120.9|192070.9|191888|191838|192132.2|192082.2|191888|191838|481
1750688100000|2025-06-23 14:15:00|191892.2|191842.2|191778.3|191728.3|191928.1|191878.1|191647.2|191597.2|531
1750688400000|2025-06-23 14:20:00|191785.2|191735.2|191777.1|191727.1|191811.5|191761.5|191684.8|191634.8|451
1750688700000|2025-06-23 14:25:00|191779.3|191729.3|191759.2|191709.2|191780.4|191730.4|191685.9|191635.9|426
1750689000000|2025-06-23 14:30:00|191762.6|191712.6|191799.3|191749.3|191838.3|191788.3|191746.6|191696.6|410
1750689300000|2025-06-23 14:35:00|191807.1|191757.1|191897|191847|191902.2|191852.2|191779.9|191729.9|404
1750689600000|2025-06-23 14:40:00|191900.2|191850.2|191759.7|191709.7|191900.2|191850.2|191754|191704|460
1750689900000|2025-06-23 14:45:00|191767.3|191717.3|191829.1|191779.1|191849.9|191799.9|191747.6|191697.6|386
1750690200000|2025-06-23 14:50:00|191826.3|191776.3|191820.8|191770.8|191840.5|191790.5|191755.7|191705.7|361
1750690500000|2025-06-23 14:55:00|191819.3|191769.3|191936|191886|191965.9|191915.9|191799.7|191749.7|594
1750690800000|2025-06-23 15:00:00|191932.1|191882.1|191623.1|191573.1|191952.9|191902.9|191572.6|191522.6|517
1750691100000|2025-06-23 15:05:00|191613|191563|191646.9|191596.9|191655|191605|191518.1|191468.1|370
1750691400000|2025-06-23 15:10:00|191647.6|191597.6|191730.5|191680.5|191730.5|191680.5|191589.8|191539.8|316
1750691700000|2025-06-23 15:15:00|191712.6|191662.6|191686.1|191636.1|191759.8|191695.1|191647.5|191597.5|300
1750692000000|2025-06-23 15:20:00|191687.6|191637.6|191612.6|191562.6|191700.7|191650.7|191600.4|191539.6|369
1750692300000|2025-06-23 15:25:00|191610.4|191560.4|191579.6|191529.6|191626.6|191576.6|191567.7|191501.6|522
1750692600000|2025-06-23 15:30:00|191579|191529|191620.3|191570.3|191651.8|191586.9|191544.1|191475.1|551
1750692900000|2025-06-23 15:35:00|191621.1|191571.1|191540.3|191490.3|191623.2|191573.2|191460.9|191400.9|349
1750693200000|2025-06-23 15:40:00|191544.2|191494.2|191580.6|191530.6|191626.2|191576.2|191524.3|191460.9|345
1750693500000|2025-06-23 15:45:00|191579.6|191529.6|191580.9|191530.9|191590.6|191540.6|191529.2|191479.2|295
1750693800000|2025-06-23 15:50:00|191580.6|191530.6|191647.5|191597.5|191676.6|191626.6|191567.5|191517.5|330
1750694100000|2025-06-23 15:55:00|191647.6|191597.6|191678.8|191628.8|191680.3|191630.3|191601.2|191551.2|544
1750694400000|2025-06-23 16:00:00|191677.2|191627.2|191651.2|191601.2|191677.2|191627.2|191594.3|191544.3|569
1750694700000|2025-06-23 16:05:00|191651.9|191601.9|191624.2|191574.2|191666|191616|191609.1|191559.1|255
1750695000000|2025-06-23 16:10:00|191624.3|191574.3|191646.7|191596.7|191669.1|191619.1|191619|191569|252
1750695300000|2025-06-23 16:15:00|191647.5|191597.5|191653.7|191603.7|191693.3|191643.3|191598.5|191548.5|318
1750695600000|2025-06-23 16:20:00|191653.4|191603.4|191748.1|191698.1|191769.8|191719.8|191653.4|191603.4|308
1750695900000|2025-06-23 16:25:00|191751.4|191701.4|191843.2|191793.2|191867.5|191802.1|191737.8|191687.8|419
1750696200000|2025-06-23 16:30:00|191850.8|191800.8|191983.5|191933.5|191986.1|191936.1|191844.3|191794.3|373
1750696500000|2025-06-23 16:35:00|191977.6|191927.6|192100.2|192050.2|192147.2|192097.2|191977.6|191927.6|686
1750696800000|2025-06-23 16:40:00|192100.8|192050.8|191863.7|191773.7|192106.4|192056.4|191831.4|191741.4|490
1750697100000|2025-06-23 16:45:00|191863.4|191773.4|191801|191751|191863.4|191773.4|191556.8|191484.1|596
1750697400000|2025-06-23 16:50:00|191795.5|191745.5|191883.3|191793.3|191896.2|191839.6|191739.1|191689.1|614
1750697700000|2025-06-23 16:55:00|191895.1|191805.1|191900.3|191850.3|191966.5|191894.4|191851.3|191799.5|617
1750698000000|2025-06-23 17:00:00|191901.8|191851.8|191889.4|191839.4|191929.4|191879.4|191785.8|191735.8|638
1750698300000|2025-06-23 17:05:00|191893.1|191843.1|191797.5|191747.5|191935.6|191885.6|191795.3|191745.3|483
1750698600000|2025-06-23 17:10:00|191796.7|191746.7|191628|191578|191798.3|191748.3|191605.6|191540.4|432
1750698900000|2025-06-23 17:15:00|191627.1|191577.1|191518|191468|191707|191657|191508.4|191458.4|373
1750699200000|2025-06-23 17:20:00|191514|191464|191469.4|191419.4|191531.9|191467.1|191351.2|191301.2|482
1750699500000|2025-06-23 17:25:00|191469.5|191419.5|191377.5|191327.5|191494.9|191429.6|191322|191272|435
1750699800000|2025-06-23 17:30:00|191372.3|191322.3|191450.8|191400.8|191450.9|191400.9|191333|191283|342
1750700100000|2025-06-23 17:35:00|191452.4|191402.4|191354.7|191304.7|191452.4|191402.4|191352.1|191302.1|279
1750700400000|2025-06-23 17:40:00|191356.7|191306.7|191349.5|191299.5|191445.2|191377.7|191255.9|191205.9|398
1750700700000|2025-06-23 17:45:00|191350.2|191300.2|191396.9|191346.9|191466.7|191416.7|191340.4|191280.7|304
1750701000000|2025-06-23 17:50:00|191394|191344|191396|191346|191456|191384.5|191385.7|191329.3|446
1750701300000|2025-06-23 17:55:00|191405|191355|191379.7|191329.7|191406.3|191356.3|191314.3|191264.3|423
1750701600000|2025-06-23 18:00:00|191379.9|191329.9|191344.8|191294.8|191387.6|191337.6|191300.4|191210.4|483
1750701900000|2025-06-23 18:05:00|191350.3|191300.3|191383.6|191333.6|191401.3|191345.8|191350.3|191293.8|382
1750702200000|2025-06-23 18:10:00|191386.3|191336.3|191389.9|191339.9|191443.1|191375.9|191341.9|191291.9|335
1750702500000|2025-06-23 18:15:00|191390.4|191340.4|191271.6|191221.6|191446.8|191395.2|191262.9|191209.8|545
1750702800000|2025-06-23 18:20:00|191277.4|191227.4|191268.7|191218.7|191315.6|191265.6|191208.8|191149.5|599
1750703100000|2025-06-23 18:25:00|191270.4|191220.4|191251.1|191201.1|191292.8|191233.8|191235.4|191184.1|386
1750703400000|2025-06-23 18:30:00|191253|191203|191330.6|191280.6|191361.9|191311.9|191240.4|191175.8|443
1750703700000|2025-06-23 18:35:00|191330.2|191280.2|191389.5|191339.5|191389.5|191339.5|191272.8|191222.8|318
1750704000000|2025-06-23 18:40:00|191392.1|191342.1|191421.2|191371.2|191426.7|191376.7|191381.8|191325.8|295
1750704300000|2025-06-23 18:45:00|191421.1|191371.1|191395.5|191305.5|191425.5|191375.5|191366.3|191301.4|197
1750704600000|2025-06-23 18:50:00|191395.6|191305.6|191406.6|191356.6|191408.2|191356.6|191352.8|191288.7|361
1750704900000|2025-06-23 18:55:00|191408.9|191358.9|191418.9|191368.9|191437.3|191387.3|191394.5|191344.5|525
1750705200000|2025-06-23 19:00:00|191420.8|191370.8|191471.9|191421.9|191511.9|191461.9|191382.8|191332.8|440
1750705500000|2025-06-23 19:05:00|191473.3|191423.3|191488.6|191438.6|191497.4|191447.4|191448.9|191398.9|277
1750705800000|2025-06-23 19:10:00|191494.5|191444.5|191491.1|191441.1|191511.6|191461.6|191467.8|191417.8|253
1750706100000|2025-06-23 19:15:00|191494.3|191444.3|191529.3|191479.3|191554.7|191504.7|191491.1|191441.1|345
1750706400000|2025-06-23 19:20:00|191534.1|191484.1|191578.6|191528.6|191593.7|191543.7|191526.9|191476.9|255
1750706700000|2025-06-23 19:25:00|191577.2|191527.2|191550.9|191500.9|191589|191539|191528.4|191478.4|316
1750707000000|2025-06-23 19:30:00|191549.6|191499.6|191536.3|191486.3|191623.8|191573.8|191534.7|191484.7|433
1750707300000|2025-06-23 19:35:00|191534.7|191484.7|191539.3|191489.3|191550.5|191500.5|191526.4|191476.4|218
1750707600000|2025-06-23 19:40:00|191540.9|191490.9|191529.5|191479.5|191546.3|191496.3|191517.5|191467.5|197
1750707900000|2025-06-23 19:45:00|191532.9|191482.9|191497.9|191447.9|191557.5|191507.5|191495|191445|413
1750708200000|2025-06-23 19:50:00|191499.6|191449.6|191519.8|191469.8|191542.7|191492.7|191497.5|191447.5|313
1750708500000|2025-06-23 19:55:00|191519.6|191469.6|191478.4|191428.4|191535.5|191485.5|191407|191357|338
1750708800000|2025-06-23 20:00:00|191476.9|191426.9|191564.9|191474.9|191572.3|191502.1|191462|191412|295
1750709100000|2025-06-23 20:05:00|191564.7|191474.7|191484.8|191394.8|191564.7|191497.5|191464.7|191394.5|326
1750709400000|2025-06-23 20:10:00|191486.1|191396.1|191397.7|191347.7|191511.2|191421.2|191383.4|191293.4|286
1750709700000|2025-06-23 20:15:00|191401.8|191351.8|191389.9|191339.9|191415.5|191365.5|191361|191285.2|220
1750710000000|2025-06-23 20:20:00|191390|191340|191339.6|191289.6|191464|191389.2|191334.3|191284.3|232
1750710300000|2025-06-23 20:25:00|191338.4|191288.4|191323.4|191273.4|191369.7|191302.7|191321.4|191271.4|112
1750710600000|2025-06-23 20:30:00|191322.9|191272.9|191334.5|191284.5|191366.7|191304.6|191318.4|191260.5|219
1750710900000|2025-06-23 20:35:00|191335.7|191285.7|191356.1|191306.1|191371.8|191321.8|191328.1|191278.1|103
1750711200000|2025-06-23 20:40:00|191356|191306|191307.2|191257.2|191376.8|191311.2|191306.2|191256.2|139
1750711500000|2025-06-23 20:45:00|191306.2|191256.2|191389|191299|191389|191306.5|191306.2|191256.2|96
1750711800000|2025-06-23 20:50:00|191367.1|191317.1|191301.9|191211.9|191394.4|191317.1|191300.2|191210.2|232
1750712100000|2025-06-23 20:55:00|191296.2|191206.2|191324.9|191014.9|191402.9|191246.1|191265.7|191014.9|185
1750712700000|2025-06-23 21:05:00|191449.5|191139.5|191449.5|191139.5|191449.5|191139.5|191449.5|191139.5|1
1750713000000|2025-06-23 21:10:00|191397|191087|191308|190998|191397.5|191087.5|191308|190998|8
1750713300000|2025-06-23 21:15:00|191309.5|190999.5|191155|190945|191473.5|191163.5|191155|190908.6|18
1750713600000|2025-06-23 21:20:00|191153.7|190946.3|191192.1|190907.9|191219.4|190954|191146|190895|31
1750713900000|2025-06-23 21:25:00|191171.2|190928.8|191496.9|191186.9|191643.6|191333.6|191170.4|190895|17
1750714200000|2025-06-23 21:30:00|191598.4|191288.4|191603.3|191293.3|191622.7|191312.7|191598.4|191288.4|4
1750714500000|2025-06-23 21:35:00|191556.5|191246.5|191571.4|191261.4|191571.4|191261.4|191556.2|191246.2|3
1750714800000|2025-06-23 21:40:00|191556|191246|191572.7|191262.7|191572.7|191262.7|191556|191246|4
1750715100000|2025-06-23 21:45:00|191581.1|191271.1|191572.5|191262.5|191581.1|191271.1|191572.5|191262.5|2
1750715400000|2025-06-23 21:50:00|191572.1|191262.1|191580.7|191270.7|191580.7|191270.7|191572.1|191262.1|2
1750715700000|2025-06-23 21:55:00|191649.9|191339.9|191649.9|191339.9|191649.9|191339.9|191580.7|191270.7|3
1750716000000|2025-06-23 22:00:00|191650|191340|191365.2|191187.2|191650|191340|191296|191029|87
1750716300000|2025-06-23 22:05:00|191348.5|191197.5|191233.7|191143.7|191348.5|191231|191219.5|191087.2|49
1750716600000|2025-06-23 22:10:00|191234.1|191144.1|191215.5|191125.5|191260.1|191170.1|191215.5|191088.5|44
1750716900000|2025-06-23 22:15:00|191246.2|191095.4|191043.3|190953.3|191246.2|191130|191040|190925.8|109
1750717200000|2025-06-23 22:20:00|191044.4|190954.4|191042.5|190952.5|191143.3|190990.4|191027.3|190863.3|49
1750717500000|2025-06-23 22:25:00|191049.8|190959.8|190986.6|190833.5|191065.9|190963.7|190906.9|190778.5|54
1750717800000|2025-06-23 22:30:00|190953.1|190863.1|191011.6|190858.5|191011.6|190875.4|190938.2|190810.9|62
1750718100000|2025-06-23 22:35:00|190980.1|190890.1|191065.5|190975.5|191081.1|190991.1|190980|190890|46
1750718400000|2025-06-23 22:40:00|191159.7|190894.6|191098|191008|191163.6|191008|191050.5|190879.5|39
1750718700000|2025-06-23 22:45:00|191094|191004|191174.5|190999.6|191209.7|191017.4|191093|190973.9|36
1750719000000|2025-06-23 22:50:00|191193|191004.2|191124.1|191034.1|191200.5|191043.4|191124.1|190982.3|22
1750719300000|2025-06-23 22:55:00|191125|191035|191120|191030|191191.6|191036.1|191117|190981.2|29
1750719600000|2025-06-23 23:00:00|191119.1|191029.1|191095|191005|191193|191078.6|191072.2|190957.5|104
1750719900000|2025-06-23 23:05:00|191099|191009|191041.2|190951.2|191138.8|191012|191037.9|190947.9|75
1750720200000|2025-06-23 23:10:00|191042.1|190952.1|190989.9|190899.9|191043.8|190953.8|190982.3|190892.3|134
1750720500000|2025-06-23 23:15:00|190987.9|190897.9|190878.5|190788.5|190987.9|190897.9|190866.4|190776.4|123
1750720800000|2025-06-23 23:20:00|190872.8|190782.8|190860.7|190770.7|190881.8|190791.8|190843.1|190753.1|178
1750721100000|2025-06-23 23:25:00|190859.7|190769.7|190870.3|190780.3|190884.1|190794.1|190853.2|190763.2|87
1750721400000|2025-06-23 23:30:00|190871.7|190781.7|190877|190787|190882.1|190792.1|190871.1|190781.1|55
1750721700000|2025-06-23 23:35:00|190878.5|190788.5|190844|190754|190880.1|190790.1|190841|190751|51
1750722000000|2025-06-23 23:40:00|190836|190746|190838.1|190748.1|190852.6|190762.6|190830|190740|36
1750722300000|2025-06-23 23:45:00|190832|190742|190837.4|190747.4|190847.1|190757.1|190830.5|190740.5|28
1750722600000|2025-06-23 23:50:00|190830.5|190740.5|190870.5|190780.5|190876|190786|190830.5|190740.5|73
1750722900000|2025-06-23 23:55:00|190877.5|190787.5|190924.1|190834.1|190955.5|190865.5|190872.6|190782.6|251
1750723200000|2025-06-24 00:00:00|190918.3|190828.3|190863.4|190773.4|190918.3|190828.3|190831.4|190741.4|513
1750723500000|2025-06-24 00:05:00|190862.7|190772.7|190859.3|190769.3|190888.2|190798.2|190840|190750|266
1750723800000|2025-06-24 00:10:00|190853.6|190763.6|190882.7|190792.7|190898.8|190808.8|190839.8|190749.8|320
1750724100000|2025-06-24 00:15:00|190881.9|190791.9|190908.5|190818.5|190935.9|190845.9|190863.7|190773.7|319
1750724400000|2025-06-24 00:20:00|190907.9|190817.9|190889.6|190799.6|190909.8|190819.8|190865.8|190775.8|234
1750724700000|2025-06-24 00:25:00|190889.1|190799.1|190842.1|190752.1|190889.1|190799.1|190810.4|190720.4|296
1750725000000|2025-06-24 00:30:00|190838.6|190748.6|190793.1|190703.1|190838.6|190748.6|190784.1|190694.1|224
1750725300000|2025-06-24 00:35:00|190785.2|190695.2|190734.3|190644.3|190800|190710|190714.3|190624.3|160
1750725600000|2025-06-24 00:40:00|190731.1|190641.1|190755.8|190665.8|190770.6|190680.6|190731|190641|155
1750725900000|2025-06-24 00:45:00|190752|190662|190825.6|190735.6|190832.2|190742.2|190706.8|190616.8|261
1750726200000|2025-06-24 00:50:00|190832.6|190742.6|190793|190703|190901.5|190811.5|190783.6|190693.6|393
1750726500000|2025-06-24 00:55:00|190796.5|190706.5|190811.5|190721.5|190814.9|190724.9|190782.7|190692.7|224
1750726800000|2025-06-24 01:00:00|190812.8|190722.8|190839.5|190749.5|190851.3|190761.3|190812|190722|242
1750727100000|2025-06-24 01:05:00|190839.7|190749.7|190817.1|190727.1|190839.7|190749.7|190767.6|190677.6|131
1750727400000|2025-06-24 01:10:00|190816.9|190726.9|190737.9|190647.9|190828.1|190738.1|190717.4|190627.4|227
1750727700000|2025-06-24 01:15:00|190736.6|190646.6|190736|190646|190768|190678|190724.1|190634.1|193
1750728000000|2025-06-24 01:20:00|190735.7|190645.7|190774.3|190684.3|190777|190687|190720.9|190630.9|191
1750728300000|2025-06-24 01:25:00|190775.4|190685.4|190836.5|190746.5|190839.8|190749.8|190754.5|190664.5|149
1750728600000|2025-06-24 01:30:00|190837|190747|190801|190711|190841.3|190751.3|190799.5|190709.5|209
1750728900000|2025-06-24 01:35:00|190796.2|190706.2|190840.3|190750.3|190843.8|190753.8|190796.2|190706.2|133
1750729200000|2025-06-24 01:40:00|190830.7|190740.7|190855.2|190765.2|190864.9|190774.9|190809.1|190719.1|140
1750729500000|2025-06-24 01:45:00|190857|190767|190892.6|190802.6|190892.6|190802.6|190811.2|190721.2|158
1750729800000|2025-06-24 01:50:00|190889.8|190799.8|190898.8|190808.8|190915.3|190825.3|190845.7|190755.7|171
1750730100000|2025-06-24 01:55:00|190891.6|190801.6|190881.8|190791.8|190913.8|190823.8|190878.1|190788.1|182
1750730400000|2025-06-24 02:00:00|190880.7|190790.7|190918.4|190828.4|190925|190835|190854.2|190764.2|182
1750730700000|2025-06-24 02:05:00|190918|190828|190950.5|190860.5|190965.3|190875.3|190892.3|190802.3|220
1750731000000|2025-06-24 02:10:00|190950.2|190860.2|190869.2|190779.2|190957.3|190867.3|190864.2|190774.2|251
1750731300000|2025-06-24 02:15:00|190875.9|190785.9|190900.9|190810.9|190924.3|190834.3|190850.1|190760.1|233
1750731600000|2025-06-24 02:20:00|190898.4|190808.4|190913.3|190823.3|190944.6|190854.6|190898.4|190808.4|186
1750731900000|2025-06-24 02:25:00|190911.1|190821.1|190871.5|190781.5|190915.9|190825.9|190865.2|190775.2|124
1750732200000|2025-06-24 02:30:00|190858.8|190768.8|190794.5|190704.5|190874.7|190784.7|190782.1|190692.1|195
1750732500000|2025-06-24 02:35:00|190791.7|190701.7|190803.2|190713.2|190818.3|190728.3|190782.1|190692.1|116
1750732800000|2025-06-24 02:40:00|190806.1|190716.1|190789.5|190699.5|190830.4|190740.4|190780.8|190690.8|200
1750733100000|2025-06-24 02:45:00|190781.2|190691.2|190795.7|190705.7|190815.9|190725.9|190781.1|190691.1|160
1750733400000|2025-06-24 02:50:00|190795|190705|190786|190696|190797.5|190707.5|190780|190690|32
1750733700000|2025-06-24 02:55:00|190783|190693|190783.4|190693.4|190787.3|190697.3|190767.7|190677.7|66
1750734000000|2025-06-24 03:00:00|190784.4|190694.4|190753.1|190663.1|190785.4|190695.4|190745.8|190655.8|104
1750734300000|2025-06-24 03:05:00|190751|190661|190737.7|190647.7|190751|190661|190720.4|190630.4|145
1750734600000|2025-06-24 03:10:00|190737.3|190647.3|190714.7|190624.7|190737.3|190647.3|190704|190614|118
1750734900000|2025-06-24 03:15:00|190713|190623|190739.5|190649.5|190744.4|190654.4|190703.1|190613.1|109
1750735200000|2025-06-24 03:20:00|190744.5|190654.5|190738.6|190648.6|190745|190655|190717.8|190627.8|138
1750735500000|2025-06-24 03:25:00|190737.6|190647.6|190723.2|190633.2|190744|190654|190713.8|190623.8|92
1750735800000|2025-06-24 03:30:00|190725.5|190635.5|190701|190611|190730.8|190640.8|190700.8|190610.8|120
1750736100000|2025-06-24 03:35:00|190704.3|190614.3|190742.9|190652.9|190749.7|190659.7|190700.8|190610.8|76
1750736400000|2025-06-24 03:40:00|190733.5|190643.5|190736.7|190646.7|190743|190653|190721.4|190631.4|94
1750736700000|2025-06-24 03:45:00|190733.7|190643.7|190709|190619|190738.5|190648.5|190700.5|190610.5|87
1750737000000|2025-06-24 03:50:00|190705.5|190615.5|190700.6|190610.6|190709.3|190619.3|190695.5|190605.5|95
1750737300000|2025-06-24 03:55:00|190703.4|190613.4|190744.1|190654.1|190751.7|190661.7|190703.4|190613.4|118
1750737600000|2025-06-24 04:00:00|190744.8|190654.8|190750.5|190660.5|190751.8|190661.8|190730.4|190640.4|90
1750737900000|2025-06-24 04:05:00|190750|190660|190747.6|190657.6|190752.7|190662.7|190739.5|190649.5|65
1750738200000|2025-06-24 04:10:00|190754.6|190664.6|190750.1|190660.1|190770.5|190680.5|190741|190651|88
1750738500000|2025-06-24 04:15:00|190743.8|190653.8|190745.7|190655.7|190753.5|190663.5|190715.8|190625.8|142
1750738800000|2025-06-24 04:20:00|190745.6|190655.6|190715|190625|190745.6|190655.6|190704.3|190614.3|89
1750739100000|2025-06-24 04:25:00|190714.9|190624.9|190689.5|190599.5|190714.9|190624.9|190677.4|190587.4|128
1750739400000|2025-06-24 04:30:00|190690.8|190600.8|190674.1|190584.1|190690.8|190600.8|190668.2|190578.2|77
1750739700000|2025-06-24 04:35:00|190676|190586|190646.9|190556.9|190676.1|190586.1|190633.9|190543.9|107
1750740000000|2025-06-24 04:40:00|190640.7|190550.7|190639.6|190549.6|190650|190560|190632.6|190542.6|60
1750740300000|2025-06-24 04:45:00|190639.3|190549.3|190632.4|190542.4|190647.1|190557.1|190612.5|190522.5|130
1750740600000|2025-06-24 04:50:00|190633.1|190543.1|190665.7|190575.7|190671.8|190581.8|190623.2|190533.2|157
1750740900000|2025-06-24 04:55:00|190667.4|190577.4|190668.9|190578.9|190670.9|190580.9|190655.5|190565.5|161
1750741200000|2025-06-24 05:00:00|190670.9|190580.9|190624.5|190534.5|190697.1|190607.1|190624.5|190534.5|213
1750741500000|2025-06-24 05:05:00|190627.7|190537.7|190637.1|190547.1|190645|190555|190627.7|190537.7|79
1750741800000|2025-06-24 05:10:00|190640.1|190550.1|190643.3|190553.3|190647.5|190557.5|190636|190546|67
1750742100000|2025-06-24 05:15:00|190638.5|190548.5|190634.9|190544.9|190656|190566|190632.2|190542.2|88
1750742400000|2025-06-24 05:20:00|190637.2|190547.2|190658.3|190568.3|190665.1|190575.1|190622.5|190532.5|89
1750742700000|2025-06-24 05:25:00|190660.6|190570.6|190658.5|190568.5|190681.5|190591.5|190657.5|190567.5|97
1750743000000|2025-06-24 05:30:00|190663|190573|190609.2|190519.2|190672.6|190582.6|190597.6|190507.6|101
1750743300000|2025-06-24 05:35:00|190601|190511|190666.3|190576.3|190677.8|190587.8|190599.1|190509.1|148
1750743600000|2025-06-24 05:40:00|190665|190575|190695.4|190605.4|190708.1|190618.1|190647.9|190557.9|144
1750743900000|2025-06-24 05:45:00|190691.9|190601.9|190714.9|190624.9|190755.1|190682.1|190691.9|190601.9|233
1750744200000|2025-06-24 05:50:00|190720.1|190630.1|190745.4|190655.4|190761.8|190671.8|190709.6|190619.6|250
1750744500000|2025-06-24 05:55:00|190741.3|190651.3|190720|190630|190747.7|190657.7|190668.9|190578.9|193
1750744800000|2025-06-24 06:00:00|190720.5|190630.5|190601.1|190511.1|190728.1|190638.1|190562.2|190472.2|353
1750745100000|2025-06-24 06:05:00|190601.4|190511.4|190619.7|190529.7|190633.5|190543.5|190568|190478|330
1750745400000|2025-06-24 06:10:00|190619.1|190529.1|190612.7|190522.7|190674.1|190584.1|190603.1|190513.1|376
1750745700000|2025-06-24 06:15:00|190613.9|190523.9|190567.2|190477.2|190613.9|190523.9|190520.9|190430.9|360
1750746000000|2025-06-24 06:20:00|190568.7|190478.7|190402.5|190312.5|190576.5|190486.5|190383.2|190293.2|334
1750746300000|2025-06-24 06:25:00|190401.4|190311.4|190427.2|190337.2|190479.7|190389.7|190390.1|190300.1|223
1750746600000|2025-06-24 06:30:00|190424.7|190334.7|190405.9|190315.9|190426.7|190351.7|190360.6|190270.6|131
1750746900000|2025-06-24 06:35:00|190406.8|190316.8|190427.3|190337.3|190433.3|190343.3|190376.2|190310.9|111
1750747200000|2025-06-24 06:40:00|190427.2|190337.2|190313.1|190223.1|190427.5|190337.5|190312.6|190222.6|166
1750747500000|2025-06-24 06:45:00|190314.8|190224.8|190350.2|190260.2|190367.7|190277.7|190313.1|190223.1|165
1750747800000|2025-06-24 06:50:00|190355.2|190265.2|190366.8|190276.8|190409.7|190319.7|190352.8|190262.8|299
1750748100000|2025-06-24 06:55:00|190370|190280|190353.6|190263.6|190382.9|190292.9|190342.5|190252.5|94
1750748400000|2025-06-24 07:00:00|190351.1|190261.1|190388.3|190298.3|190468.7|190378.7|190343.8|190253.8|350
1750748700000|2025-06-24 07:05:00|190390|190300|190554.3|190464.3|190563.6|190473.6|190388.3|190298.3|326
1750749000000|2025-06-24 07:10:00|190548.9|190458.9|190383.6|190293.6|190548.9|190458.9|190360.9|190270.9|162
1750749300000|2025-06-24 07:15:00|190380.6|190290.6|190402.3|190312.3|190413.4|190323.4|190352.3|190262.3|147
1750749600000|2025-06-24 07:20:00|190402.5|190312.5|190459.3|190369.3|190480.6|190390.6|190379|190289|272
1750749900000|2025-06-24 07:25:00|190456.6|190366.6|190487.6|190397.6|190531.5|190441.5|190432|190342|397
1750750200000|2025-06-24 07:30:00|190487.2|190397.2|190712.5|190622.5|190766|190676|190486.6|190396.6|493
1750750500000|2025-06-24 07:35:00|190711.4|190621.4|190676.1|190586.1|190759|190669|190675.8|190585.8|229
1750750800000|2025-06-24 07:40:00|190679.5|190589.5|190742.4|190652.4|190745.5|190655.5|190679.5|190589.5|323
1750751100000|2025-06-24 07:45:00|190744.3|190654.3|190680.2|190590.2|190751.1|190661.1|190646.9|190556.9|225
1750751400000|2025-06-24 07:50:00|190678.6|190588.6|190869|190779|190923.1|190833.1|190653.2|190563.2|554
1750751700000|2025-06-24 07:55:00|190862|190772|190788|190698|190891.6|190801.6|190746.1|190664.8|251
1750752000000|2025-06-24 08:00:00|190793.3|190703.3|190689.4|190639.4|190793.3|190703.3|190673.4|190600.5|387
1750752300000|2025-06-24 08:05:00|190691.7|190641.7|190644.4|190594.4|190717.1|190649.4|190623.9|190545.5|412
1750752600000|2025-06-24 08:10:00|190646.6|190596.6|190671.3|190581.3|190689.3|190614.5|190621.9|190551.6|234
1750752900000|2025-06-24 08:15:00|190670.3|190580.3|190677.3|190587.3|190749.3|190681.7|190646.2|190569.2|336
1750753200000|2025-06-24 08:20:00|190682.2|190592.2|190564.7|190474.7|190689.1|190625.9|190532.7|190470.9|299
1750753500000|2025-06-24 08:25:00|190565.6|190475.6|190463.9|190373.9|190566.3|190477.1|190458.6|190368.6|320
1750753800000|2025-06-24 08:30:00|190464|190374|190446|190356|190464.2|190374.2|190413.4|190323.4|154
1750754100000|2025-06-24 08:35:00|190448.7|190358.7|190452.4|190362.4|190492.9|190421|190418.3|190334.1|243
1750754400000|2025-06-24 08:40:00|190449.9|190359.9|190423.4|190373.4|190457.1|190381|190396.6|190322|184
1750754700000|2025-06-24 08:45:00|190418.9|190368.9|190375.7|190285.7|190436|190369.1|190346.6|190278.4|291
1750755000000|2025-06-24 08:50:00|190378.1|190288.1|190416.5|190326.5|190449.7|190399.7|190352.8|190279|213
1750755300000|2025-06-24 08:55:00|190414.5|190324.5|190408.5|190358.5|190418.6|190368.6|190361.1|190286.8|200
1750755600000|2025-06-24 09:00:00|190409.3|190359.3|190390.2|190340.2|190430.8|190380.8|190387.2|190315.8|284
1750755900000|2025-06-24 09:05:00|190388.4|190338.4|190391.5|190341.5|190434.6|190384.6|190380.5|190330.5|307
1750756200000|2025-06-24 09:10:00|190390|190340|190365.4|190315.4|190412.4|190351.5|190348.2|190275.9|311
1750756500000|2025-06-24 09:15:00|190364.4|190314.4|190361.7|190311.7|190415|190355.5|190336.2|190277.2|240
1750756800000|2025-06-24 09:20:00|190356.6|190306.6|190352|190302|190405.7|190340.4|190347.3|190279.1|205
1750757100000|2025-06-24 09:25:00|190350.7|190300.7|190348|190258|190381.9|190315.9|190309|190242.8|371
1750757400000|2025-06-24 09:30:00|190350|190260|190282.5|190192.5|190354.5|190264.5|190266.9|190176.9|312
1750757700000|2025-06-24 09:35:00|190282.3|190192.3|190191.4|190101.4|190284.5|190194.5|190179.3|190089.3|362
1750758000000|2025-06-24 09:40:00|190193.5|190103.5|190198.5|190108.5|190222.7|190132.7|190149.9|190082.1|255
1750758300000|2025-06-24 09:45:00|190197.7|190107.7|190196.8|190146.8|190230.5|190150.4|190165.5|190105.3|346
1750758600000|2025-06-24 09:50:00|190197.5|190147.5|190287.6|190237.6|190335.7|190275|190180.4|190130.4|244
1750758900000|2025-06-24 09:55:00|190304.5|190214.5|190334.6|190244.6|190337.6|190267.8|190261.7|190188.1|253
1750759200000|2025-06-24 10:00:00|190338.5|190248.5|190355.3|190305.3|190392.7|190342.7|190334.1|190244.1|305
1750759500000|2025-06-24 10:05:00|190356.7|190306.7|190417.7|190327.7|190423.1|190366.4|190349.1|190299.1|362
1750759800000|2025-06-24 10:10:00|190419.6|190329.6|190460|190370|190468.1|190413.2|190391.1|190326.8|310
1750760100000|2025-06-24 10:15:00|190456.6|190366.6|190440|190390|190502.6|190429.9|190432.6|190364.4|214
1750760400000|2025-06-24 10:20:00|190442.4|190392.4|190429.7|190379.7|190454.3|190392.4|190412.4|190330.9|315
1750760700000|2025-06-24 10:25:00|190428|190378|190381.4|190331.4|190460.5|190410.5|190372.3|190322.3|337
1750761000000|2025-06-24 10:30:00|190380.7|190330.7|190354.7|190304.7|190399.6|190330.7|190322.4|190261.7|215
1750761300000|2025-06-24 10:35:00|190358.9|190308.9|190372.9|190322.9|190431|190362.5|190353.1|190303.1|231
1750761600000|2025-06-24 10:40:00|190369.7|190319.7|190359.1|190309.1|190401|190332.2|190357.8|190289.9|308
1750761900000|2025-06-24 10:45:00|190361.4|190311.4|190321.1|190271.1|190381.4|190322.6|190321.1|190256.9|342
1750762200000|2025-06-24 10:50:00|190319.3|190269.3|190269.9|190219.9|190345|190273.3|190255.8|190205.8|169
1750762500000|2025-06-24 10:55:00|190268.9|190218.9|190275.6|190225.6|190294|190244|190251.2|190184.2|246
1750762800000|2025-06-24 11:00:00|190284.6|190234.6|190282.7|190232.7|190286.6|190236.6|190223.4|190173.4|210
1750763100000|2025-06-24 11:05:00|190279|190229|190317.8|190267.8|190330.3|190269.8|190272|190202|228
1750763400000|2025-06-24 11:10:00|190320.2|190270.2|190349.3|190299.3|190354.9|190304.9|190319.2|190247.5|194
1750763700000|2025-06-24 11:15:00|190347.5|190297.5|190401.1|190351.1|190403.3|190353.3|190347.5|190297.5|352
1750764000000|2025-06-24 11:20:00|190403.3|190353.3|190350.7|190300.7|190422.4|190372.4|190344.9|190294.9|176
1750764300000|2025-06-24 11:25:00|190352.9|190302.9|190383|190333|190416.5|190365.6|190349.7|190299.7|330
1750764600000|2025-06-24 11:30:00|190384.4|190334.4|190395.5|190345.5|190414.2|190345.9|190323|190273|209
1750764900000|2025-06-24 11:35:00|190396.3|190346.3|190415.9|190325.9|190447.7|190365.4|190396.3|190325.9|83
1750765200000|2025-06-24 11:40:00|190420.3|190330.3|190450.9|190400.9|190460.6|190410.6|190393|190326.3|129
1750765500000|2025-06-24 11:45:00|190454.3|190404.3|190442.9|190392.9|190472.1|190422.1|190431|190381|172
1750765800000|2025-06-24 11:50:00|190443.1|190393.1|190468|190418|190479.8|190429.8|190437.3|190387.3|263
1750766100000|2025-06-24 11:55:00|190461.7|190411.7|190437.9|190347.9|190469.1|190419.1|190403.1|190345.9|224
1750766400000|2025-06-24 12:00:00|190439.7|190349.7|190415|190365|190481.5|190415.8|190396|190330.9|402
1750766700000|2025-06-24 12:05:00|190408.6|190358.6|190401.8|190351.8|190421.3|190371.3|190316.6|190266.6|242
1750767000000|2025-06-24 12:10:00|190401.9|190351.9|190473.3|190423.3|190475.3|190425.3|190366.4|190316.4|339
1750767300000|2025-06-24 12:15:00|190474.7|190424.7|190468.1|190418.1|190500|190450|190416|190366|390
1750767600000|2025-06-24 12:20:00|190465|190415|190646.2|190556.2|190647.5|190557.5|190462.8|190412.8|236
1750767900000|2025-06-24 12:25:00|190643.7|190553.7|190545.9|190495.9|190648|190581|190545.9|190473.4|139
1750768200000|2025-06-24 12:30:00|190548.7|190498.7|190476.3|190426.3|190583.5|190499.2|190414.2|190364.2|454
1750768500000|2025-06-24 12:35:00|190455.3|190405.3|190363|190313|190467.2|190417.2|190342.5|190292.5|296
1750768800000|2025-06-24 12:40:00|190363.1|190313.1|190439.9|190389.9|190537.7|190487.7|190363.1|190313.1|287
1750769100000|2025-06-24 12:45:00|190438.9|190388.9|190510|190460|190546.3|190496.3|190422.5|190351.8|306
1750769400000|2025-06-24 12:50:00|190510.2|190460.2|190618.5|190568.5|190627.6|190577.6|190496.8|190446.8|205
1750769700000|2025-06-24 12:55:00|190618.9|190568.9|190493.7|190443.7|190640.8|190576.7|190476.1|190426.1|309
1750770000000|2025-06-24 13:00:00|190511.2|190421.2|190490.7|190440.7|190550.2|190500.2|190395.6|190345.6|375
1750770300000|2025-06-24 13:05:00|190484.6|190434.6|190450|190400|190530.9|190467.8|190445.7|190395.7|252
1750770600000|2025-06-24 13:10:00|190452.1|190402.1|190509.1|190459.1|190553.2|190503.2|190441.5|190370|152
1750770900000|2025-06-24 13:15:00|190508|190458|190573.3|190523.3|190613|190563|190507.7|190457.7|252
1750771200000|2025-06-24 13:20:00|190572.5|190522.5|190504.7|190454.7|190586.6|190536.6|190432.2|190382.2|283
1750771500000|2025-06-24 13:25:00|190509.4|190459.4|190542.1|190492.1|190550.7|190500.7|190501.5|190451.5|262
1750771800000|2025-06-24 13:30:00|190536.8|190486.8|190506.2|190456.2|190587.5|190537.5|190473.7|190423.7|395
1750772100000|2025-06-24 13:35:00|190504.1|190454.1|190562.4|190512.4|190610.4|190560.4|190440.6|190390.6|278
1750772400000|2025-06-24 13:40:00|190567.2|190517.2|190479.1|190429.1|190588.4|190538.4|190468.3|190418.3|326
1750772700000|2025-06-24 13:45:00|190479.9|190429.9|190386.2|190336.2|190479.9|190429.9|190312.1|190262.1|394
1750773000000|2025-06-24 13:50:00|190389|190339|190312|190262|190389|190339|190285|190235|226
1750773300000|2025-06-24 13:55:00|190313.1|190263.1|190274.3|190184.3|190378.1|190328.1|190266.2|190181.2|426
1750773600000|2025-06-24 14:00:00|190271.2|190181.2|190073.8|190023.8|190274|190206|190016.2|189966.2|305
1750773900000|2025-06-24 14:05:00|190091.2|190001.2|189972.6|189922.6|190091.2|190028.9|189958.7|189908.7|384
1750774200000|2025-06-24 14:10:00|189973.5|189923.5|189934.5|189884.5|189993|189943|189860.8|189782.4|384
1750774500000|2025-06-24 14:15:00|189936.9|189886.9|189863.8|189813.8|189957.1|189889.9|189858|189808|479
1750774800000|2025-06-24 14:20:00|189864.1|189814.1|189753.1|189663.1|189870.3|189820.3|189679|189620.8|374
1750775100000|2025-06-24 14:25:00|189751.7|189661.7|189686.2|189636.2|189761.9|189671.9|189544.5|189494.5|523
1750775400000|2025-06-24 14:30:00|189684.1|189634.1|189601.1|189551.1|189710.2|189660.2|189570.4|189520.4|472
1750775700000|2025-06-24 14:35:00|189599.7|189549.7|189648.9|189598.9|189693.5|189643.5|189507.5|189457.5|490
1750776000000|2025-06-24 14:40:00|189647.3|189597.3|189737.3|189647.3|189790.3|189740.3|189617.7|189567.7|400
1750776300000|2025-06-24 14:45:00|189744|189654|189920.1|189870.1|189955.8|189905.8|189720.1|189648.9|446
1750776600000|2025-06-24 14:50:00|189920.3|189870.3|190119.2|190069.2|190129.7|190079.7|189920.2|189870.2|381
1750776900000|2025-06-24 14:55:00|190134.8|190084.8|190235.2|190185.2|190288.8|190238.8|190076.6|190026.6|562
1750777200000|2025-06-24 15:00:00|190233.6|190183.6|190049|189999|190235.3|190185.3|190049|189999|367
1750777500000|2025-06-24 15:05:00|190052.3|190002.3|189917.8|189867.8|190058.5|190008.5|189917|189867|338
1750777800000|2025-06-24 15:10:00|189918.8|189868.8|189992.4|189942.4|190004.8|189954.8|189908.2|189858.2|241
1750778100000|2025-06-24 15:15:00|189994.1|189944.1|189893.4|189843.4|189994.1|189944.1|189889.2|189839.2|273
1750778400000|2025-06-24 15:20:00|189895|189845|189865|189815|189912.3|189862.3|189827.1|189777.1|247
1750778700000|2025-06-24 15:25:00|189862.4|189812.4|190004|189954|190016.6|189966.6|189854.4|189804.4|355
1750779000000|2025-06-24 15:30:00|190002.3|189952.3|190029.7|189979.7|190059.2|190009.2|189995.1|189945.1|298
1750779300000|2025-06-24 15:35:00|190028.1|189978.1|189998.4|189948.4|190033.9|189983.9|189991.5|189941.5|233
1750779600000|2025-06-24 15:40:00|189996.4|189946.4|190033.2|189983.2|190046.4|189991.5|189971.3|189921.3|232
1750779900000|2025-06-24 15:45:00|190032.2|189982.2|190074.9|190024.9|190121|190071|190029.3|189979.3|182
1750780200000|2025-06-24 15:50:00|190071.3|190021.3|190163.7|190113.7|190168.2|190118.2|190071.3|190021.3|179
1750780500000|2025-06-24 15:55:00|190167.9|190117.9|190196.2|190146.2|190201.6|190151.6|190150.2|190100.2|225
1750780800000|2025-06-24 16:00:00|190199.2|190149.2|190205.7|190155.7|190214.3|190164.3|190158|190108|228
1750781100000|2025-06-24 16:05:00|190207.8|190157.8|190292.1|190242.1|190304.5|190254.5|190207.8|190157.8|152
1750781400000|2025-06-24 16:10:00|190291|190241|190220.1|190170.1|190312.4|190262.4|190219.7|190169.7|159
1750781700000|2025-06-24 16:15:00|190220.9|190170.9|190354.1|190304.1|190360.6|190310.6|190219.8|190169.8|226
1750782000000|2025-06-24 16:20:00|190355.1|190305.1|190370.2|190320.2|190448.3|190398.3|190340.7|190290.7|187
1750782300000|2025-06-24 16:25:00|190369.4|190319.4|190282|190232|190400.6|190350.6|190255.8|190205.8|215
1750782600000|2025-06-24 16:30:00|190290.6|190240.6|190433.6|190383.6|190440.1|190390.1|190288|190238|259
1750782900000|2025-06-24 16:35:00|190434.9|190384.9|190410.4|190360.4|190434.9|190384.9|190334.9|190284.9|154
1750783200000|2025-06-24 16:40:00|190434.7|190384.7|190370.4|190320.4|190449.1|190399.1|190358.8|190308.8|204
1750783500000|2025-06-24 16:45:00|190386.8|190336.8|190508.2|190458.2|190585.5|190535.5|190386.8|190336.8|310
1750783800000|2025-06-24 16:50:00|190507.7|190457.7|190444.2|190394.2|190519|190469|190428.1|190378.1|191
1750784100000|2025-06-24 16:55:00|190442.5|190392.5|190467.4|190417.4|190485|190432.7|190433.6|190383.6|267
1750784400000|2025-06-24 17:00:00|190471.3|190421.3|190537.3|190487.3|190542.3|190492.3|190439.9|190389.9|362
1750784700000|2025-06-24 17:05:00|190536.4|190486.4|190531|190481|190542.7|190492.7|190444.6|190394.6|220
1750785000000|2025-06-24 17:10:00|190529.6|190479.6|190432.8|190382.8|190529.6|190479.6|190429|190379|150
1750785300000|2025-06-24 17:15:00|190433.5|190383.5|190428.4|190378.4|190484.9|190416.1|190421.3|190371.3|224
1750785600000|2025-06-24 17:20:00|190431.1|190381.1|190213|190163|190431.9|190381.9|190211.2|190161.2|329
1750785900000|2025-06-24 17:25:00|190215|190165|190150.1|190100.1|190252.1|190202.1|190131.2|190081.2|349
1750786200000|2025-06-24 17:30:00|190150.4|190100.4|190017.1|189967.1|190150.4|190100.4|190010.3|189947.1|347
1750786500000|2025-06-24 17:35:00|190016.3|189966.3|189897.1|189847.1|190023.6|189973.6|189874.3|189824.3|299
1750786800000|2025-06-24 17:40:00|189897|189847|189980.8|189930.8|190007.4|189957.4|189890.8|189840.8|234
1750787100000|2025-06-24 17:45:00|189986.4|189936.4|190075.3|189985.3|190075.3|190018|189968.5|189918.5|189
1750787400000|2025-06-24 17:50:00|190056.4|190006.4|190033.5|189983.5|190065.8|190015.8|189985.6|189935.6|163
1750787700000|2025-06-24 17:55:00|190034.5|189984.5|190143.2|190093.2|190149.4|190099.4|190034.5|189984.5|236
1750788000000|2025-06-24 18:00:00|190145.8|190095.8|190101.2|190051.2|190146.4|190096.4|190067.2|190017.2|304
1750788300000|2025-06-24 18:05:00|190104|190054|190061.7|190011.7|190126.6|190076.6|190060.6|190010.6|218
1750788600000|2025-06-24 18:10:00|190059.6|190009.6|190048.1|189998.1|190079.1|190029.1|190035.4|189985.4|213
1750788900000|2025-06-24 18:15:00|190049.1|189999.1|190067.5|190017.5|190074.7|190024.7|190049.1|189999.1|162
1750789200000|2025-06-24 18:20:00|190065.8|190015.8|190067.5|190017.5|190071.1|190021.1|190034.3|189984.3|118
1750789500000|2025-06-24 18:25:00|190066.1|190016.1|190066.9|190016.9|190102.7|190052.7|190061.2|190011.2|152
1750789800000|2025-06-24 18:30:00|190064.4|190014.4|190078.6|190028.6|190096.1|190046.1|190059.7|190009.7|137
1750790100000|2025-06-24 18:35:00|190084.7|190034.7|190069.9|190019.9|190092.6|190042.6|190052.9|190002.9|46
1750790400000|2025-06-24 18:40:00|190070.7|190020.7|190024.6|189974.6|190074.4|190024.4|190017.4|189967.4|78
1750790700000|2025-06-24 18:45:00|190023.9|189973.9|190030.5|189980.5|190037|189987|190006.5|189956.5|99
1750791000000|2025-06-24 18:50:00|190029.2|189979.2|190064.1|190014.1|190067.9|190017.9|190026.1|189976.1|110
1750791300000|2025-06-24 18:55:00|190066.2|190016.2|190042.8|189992.8|190071.4|190021.4|190032.4|189982.4|168
1750791600000|2025-06-24 19:00:00|190062.6|190012.6|190137.6|190087.6|190153.1|190103.1|190032.8|189982.8|300
1750791900000|2025-06-24 19:05:00|190136.2|190086.2|190076.4|190026.4|190138.5|190088.5|190067|190017|208
1750792200000|2025-06-24 19:10:00|190075.7|190025.7|190068.9|190018.9|190099.7|190049.7|190052.9|190002.9|315
1750792500000|2025-06-24 19:15:00|190067.6|190017.6|189988.6|189938.6|190072.4|190022.4|189946|189890.9|188
1750792800000|2025-06-24 19:20:00|189988.7|189938.7|189954.4|189904.4|190003.6|189938.7|189951.2|189901.2|89
1750793100000|2025-06-24 19:25:00|189955.5|189905.5|189957.7|189907.7|189967.7|189917.7|189949.5|189899.5|190
1750793400000|2025-06-24 19:30:00|189957.6|189907.6|189960|189910|189961.2|189911.2|189941.1|189891.1|162
1750793700000|2025-06-24 19:35:00|189961|189911|189975|189925|189991.5|189941.5|189961|189911|60
1750794000000|2025-06-24 19:40:00|189973.9|189923.9|189917.3|189867.3|189979.3|189929.3|189911|189861|147
1750794300000|2025-06-24 19:45:00|189917.7|189867.7|190005.6|189955.6|190007.3|189957.3|189911.9|189861.9|109
1750794600000|2025-06-24 19:50:00|190003.8|189953.8|190002.3|189952.3|190039.8|189989.8|189971.1|189921.1|217
1750794900000|2025-06-24 19:55:00|190003|189953|189919|189869|190006.2|189956.2|189919|189869|121
1750795200000|2025-06-24 20:00:00|189939.2|189889.2|189957.8|189907.8|189960.3|189910.3|189906.6|189856.6|89
1750795500000|2025-06-24 20:05:00|189956.5|189906.5|189958|189908|189975|189908|189936.7|189880|66
1750795800000|2025-06-24 20:10:00|189957.4|189907.4|189983.6|189933.6|189994.2|189944.2|189956.9|189906.9|74
1750796100000|2025-06-24 20:15:00|189987.6|189937.6|189976|189926|189996.2|189946.2|189966.4|189916.4|88
1750796400000|2025-06-24 20:20:00|189979|189929|190033.6|189943.6|190034.5|189976|189977.9|189927.9|50
1750796700000|2025-06-24 20:25:00|190034.5|189944.5|190104.6|190054.6|190104.9|190054.6|190008.4|189944|194
1750797000000|2025-06-24 20:30:00|190106|190056|190122.4|190072.4|190138.9|190088.9|190099.2|190049.2|76
1750797300000|2025-06-24 20:35:00|190121.3|190071.3|190079.1|190029.1|190121.6|190071.6|190073.3|190023.3|68
1750797600000|2025-06-24 20:40:00|190079.6|190029.6|190064.2|190014.2|190079.6|190029.6|190002.3|189943.4|111
1750797900000|2025-06-24 20:45:00|190064|190014|190087.6|189997.6|190098.6|190014|190062.6|189981.7|68
1750798200000|2025-06-24 20:50:00|190089.1|189999.1|189994.4|189944.4|190089.1|189999.1|189992.6|189927.2|51
1750798500000|2025-06-24 20:55:00|190013.7|189923.7|190033.1|189833.4|190033.1|189923.7|189787.5|189681.1|113
1750798800000|2025-06-24 21:00:00|190038.8|189728.8|190065.6|189755.6|190065.6|189755.6|190036.3|189726.3|7
1750799100000|2025-06-24 21:05:00|190345|190035|190256.8|189946.8|190345|190035|190203|189899.5|7
1750799400000|2025-06-24 21:10:00|190138.8|189828.8|190256.2|189946.2|190338.2|190028.2|190138.8|189828.8|9
1750799700000|2025-06-24 21:15:00|190255.3|189945.3|190253.5|189943.5|190255.3|189945.3|190253.5|189943.5|3
1750800000000|2025-06-24 21:20:00|190253.9|189943.9|190339.1|190029.1|190339.1|190029.1|190253.9|189943.9|4
1750800300000|2025-06-24 21:25:00|190338.6|190028.6|190255.2|189945.2|190338.6|190028.6|190253.5|189943.5|6
1750800600000|2025-06-24 21:30:00|190253.5|189943.5|190322.4|190012.4|190333.6|190023.6|190197.7|189887.7|11
1750800900000|2025-06-24 21:35:00|190322|190012|190298.5|189988.5|190345|190035|190298.5|189988.5|9
1750801200000|2025-06-24 21:40:00|190330.6|190020.6|190345|190035|190345|190035|190291.3|189981.3|14
1750801500000|2025-06-24 21:45:00|190354.9|190044.9|190306.5|189996.5|190354.9|190044.9|190298.5|189988.5|16
1750801800000|2025-06-24 21:50:00|190330.8|190020.8|190246.4|189936.4|190330.8|190020.8|190202.8|189892.8|10
1750802100000|2025-06-24 21:55:00|190253.9|189943.9|190288.1|189978.1|190344.9|190034.9|190195.2|189885.2|14
1750802400000|2025-06-24 22:00:00|190189.7|189879.7|190020|189930|190212.9|189951.2|190018.5|189853.9|48
1750802700000|2025-06-24 22:05:00|190020.3|189930.3|190019.3|189929.3|190020.3|189930.3|190019.3|189929.3|2
1750803000000|2025-06-24 22:10:00|190015.4|189925.4|190008.4|189918.4|190015.4|189925.4|190001.7|189911.7|26
1750803300000|2025-06-24 22:15:00|190008.5|189918.5|190006.8|189916.8|190011.3|189921.3|190003.6|189913.6|20
1750803600000|2025-06-24 22:20:00|190004.2|189914.2|190004|189914|190005.5|189915.5|190001.1|189911.1|16
1750803900000|2025-06-24 22:25:00|190003.5|189913.5|190015.1|189925.1|190015.3|189925.3|189999.8|189909.8|16
1750804200000|2025-06-24 22:30:00|190012.2|189922.2|190036.9|189946.9|190037|189947|190000.1|189910.1|29
1750804500000|2025-06-24 22:35:00|190035.9|189945.9|190036.1|189946.1|190037.9|189947.9|190035.2|189945.2|14
1750804800000|2025-06-24 22:40:00|190036|189946|190052.1|189962.1|190055|189965|190035|189945|18
1750805100000|2025-06-24 22:45:00|190041.8|189951.8|190024.7|189934.7|190056.6|189966.6|190012.6|189922.6|33
1750805400000|2025-06-24 22:50:00|190024|189934|190016.3|189926.3|190026.1|189936.1|190014.5|189924.5|23
1750805700000|2025-06-24 22:55:00|190047.8|189897|190016|189926|190061.9|189926|190015.4|189890.4|22
1750806000000|2025-06-24 23:00:00|190015|189925|190003|189913|190015.1|189925.1|189996.6|189906.6|35
1750806300000|2025-06-24 23:05:00|190003.4|189913.4|189999.8|189909.8|190004.7|189914.7|189998|189908|24
1750806600000|2025-06-24 23:10:00|190000.1|189910.1|190022|189932|190034.2|189944.2|189998.6|189908.6|36
1750806900000|2025-06-24 23:15:00|190017.2|189927.2|190004.1|189914.1|190020|189930|189998.6|189908.6|34
1750807200000|2025-06-24 23:20:00|190003.6|189913.6|189970|189880|190003.6|189913.6|189970|189880|30
1750807500000|2025-06-24 23:25:00|189972.7|189882.7|189972.5|189882.5|189972.7|189882.7|189970|189880|11
1750807800000|2025-06-24 23:30:00|189970|189880|190000.8|189910.8|190001.8|189911.8|189970|189880|38
1750808100000|2025-06-24 23:35:00|189997.1|189907.1|189997|189907|189998|189908|189984.3|189894.3|26
1750808400000|2025-06-24 23:40:00|189998.6|189908.6|189962.9|189872.9|189998.6|189908.6|189946.2|189856.2|59
1750808700000|2025-06-24 23:45:00|189958|189868|189979.8|189889.8|190004.3|189914.3|189952.9|189862.9|60
1750809000000|2025-06-24 23:50:00|189977.5|189887.5|189984.3|189894.3|189998.7|189908.7|189977.5|189887.5|308
1750809300000|2025-06-24 23:55:00|189991.5|189901.5|189985|189895|190000|189910|189975.9|189885.9|347
1750809600000|2025-06-25 00:00:00|189984.7|189894.7|189929.2|189839.2|189997.1|189907.1|189928.2|189838.2|458
1750809900000|2025-06-25 00:05:00|189929.6|189839.6|189915.3|189825.3|189934.9|189864|189906.2|189823.4|91
1750810200000|2025-06-25 00:10:00|189915.6|189825.6|189915.8|189825.8|189920.8|189852.4|189895.4|189820.6|124
1750810500000|2025-06-25 00:15:00|189917.9|189827.9|189927.5|189837.5|189977.5|189887.5|189897.3|189818.1|337
1750810800000|2025-06-25 00:20:00|189926.9|189836.9|189928.5|189838.5|189930.8|189840.8|189900.5|189810.5|182
1750811100000|2025-06-25 00:25:00|189928.6|189838.6|189887.8|189837.8|189935.3|189845.7|189885|189811.7|83
1750811400000|2025-06-25 00:30:00|189892.3|189842.3|189966.1|189876.1|189990.8|189900.8|189886.8|189836.8|101
1750811700000|2025-06-25 00:35:00|189965.5|189875.5|189950.5|189860.5|189978.3|189888.3|189944.9|189854.9|52
1750812000000|2025-06-25 00:40:00|189946.2|189856.2|189956.5|189866.5|189962.9|189892.6|189901.7|189836.9|96
1750812300000|2025-06-25 00:45:00|189956|189866|189944.6|189854.6|189959.6|189869.6|189943.1|189853.1|117
1750812600000|2025-06-25 00:50:00|189944.8|189854.8|189917.6|189827.6|189946|189856|189917.6|189827.6|175
1750812900000|2025-06-25 00:55:00|189921|189831|189832.3|189782.3|189921|189831|189817.1|189762.3|144
1750813200000|2025-06-25 01:00:00|189832.9|189782.9|189816.7|189726.7|189875.9|189786.6|189786.3|189724.2|81
1750813500000|2025-06-25 01:05:00|189819.6|189729.6|189860.3|189770.3|189876|189786|189777.9|189722.8|90
1750813800000|2025-06-25 01:10:00|189858.3|189768.3|189819.2|189729.2|189858.3|189768.3|189779.2|189689.2|203
1750814100000|2025-06-25 01:15:00|189820|189730|189849.3|189759.3|189878.7|189788.7|189812.6|189722.6|194
1750814400000|2025-06-25 01:20:00|189851.1|189761.1|189850.7|189760.7|189867.8|189777.8|189828.8|189738.8|132
1750814700000|2025-06-25 01:25:00|189850.3|189760.3|189913.1|189823.1|189914.8|189824.8|189839.3|189749.3|152
1750815000000|2025-06-25 01:30:00|189910.3|189820.3|189901.4|189811.4|189953.1|189863.1|189877.3|189787.3|377
1750815300000|2025-06-25 01:35:00|189903.9|189813.9|189856.2|189766.2|189908.9|189818.9|189845.9|189755.9|287
1750815600000|2025-06-25 01:40:00|189865.9|189775.9|189847|189757|189866|189776|189845|189755|99
1750815900000|2025-06-25 01:45:00|189848.6|189758.6|189864.4|189774.4|189867.6|189777.6|189814.2|189724.2|183
1750816200000|2025-06-25 01:50:00|189846.8|189756.8|189842.1|189752.1|189854.2|189764.2|189834.5|189744.5|143
1750816500000|2025-06-25 01:55:00|189845.5|189755.5|189837.5|189747.5|189848.2|189758.2|189834.5|189744.5|176
1750816800000|2025-06-25 02:00:00|189838.7|189748.7|189868.6|189778.6|189883.5|189793.5|189838.7|189748.7|133
1750817100000|2025-06-25 02:05:00|189874.2|189784.2|189887.5|189797.5|189894|189804|189849.1|189759.1|146
1750817400000|2025-06-25 02:10:00|189890|189800|189882.3|189792.3|189894|189804|189868.5|189778.5|106
1750817700000|2025-06-25 02:15:00|189877.7|189787.7|189906.4|189816.4|189920.9|189830.9|189867|189777|85
1750818000000|2025-06-25 02:20:00|189904.8|189814.8|189898|189808|189918.2|189828.2|189874.5|189784.5|148
1750818300000|2025-06-25 02:25:00|189897.5|189807.5|189922.9|189832.9|189940.2|189867.7|189897.5|189807.5|95
1750818600000|2025-06-25 02:30:00|189921.7|189831.7|189904.9|189814.9|189938|189854.6|189895.2|189805.2|107
1750818900000|2025-06-25 02:35:00|189903.9|189813.9|189893.8|189803.8|189913.9|189823.9|189883|189793|102
1750819200000|2025-06-25 02:40:00|189900.2|189810.2|189915|189825|189916|189826|189892.8|189802.8|96
1750819500000|2025-06-25 02:45:00|189912.8|189822.8|189915.3|189825.3|189918.5|189828.5|189907.1|189817.1|93
1750819800000|2025-06-25 02:50:00|189912.7|189822.7|189923.8|189833.8|189932.7|189842.7|189905.5|189815.5|82
1750820100000|2025-06-25 02:55:00|189917.9|189827.9|189904.4|189814.4|189941.6|189851.6|189880.5|189790.5|202
1750820400000|2025-06-25 03:00:00|189901.5|189811.5|189900.3|189810.3|189920|189830|189894.5|189804.5|201
1750820700000|2025-06-25 03:05:00|189905.5|189815.5|189892.9|189802.9|189905.5|189815.5|189881.9|189791.9|70
1750821000000|2025-06-25 03:10:00|189891|189801|189885.2|189795.2|189893.9|189803.9|189873|189783|62
1750821300000|2025-06-25 03:15:00|189886.5|189796.5|189886.6|189796.6|189893.1|189803.1|189874|189784|56
1750821600000|2025-06-25 03:20:00|189882.8|189792.8|189874|189784|189892.9|189802.9|189851.4|189761.4|74
1750821900000|2025-06-25 03:25:00|189874.8|189784.8|189880.5|189790.5|189884.5|189794.5|189864.5|189774.5|60
1750822200000|2025-06-25 03:30:00|189877.2|189787.2|189897.7|189807.7|189944|189824.6|189876.3|189726.5|54
1750822500000|2025-06-25 03:35:00|189899.8|189809.8|189965|189730.6|189965|189810.5|189875.2|189730.6|60
1750822800000|2025-06-25 03:40:00|189892.7|189802.7|189881.5|189791.5|189892.7|189802.7|189872.5|189782.5|47
1750823100000|2025-06-25 03:45:00|189883.8|189793.8|189934.6|189844.6|189940.8|189850.8|189880.8|189790.8|113
1750823400000|2025-06-25 03:50:00|189937.4|189847.4|189952.1|189862.1|189955.9|189865.9|189937|189847|59
1750823700000|2025-06-25 03:55:00|189954.3|189864.3|189954.5|189864.5|189966.9|189876.9|189947.3|189857.3|55
1750824000000|2025-06-25 04:00:00|189944.6|189854.6|189975.9|189885.9|189981|189891|189926|189836|133
1750824300000|2025-06-25 04:05:00|189973|189883|189978.7|189888.7|189985.3|189895.3|189962.2|189872.2|177
1750824600000|2025-06-25 04:10:00|189978.4|189888.4|189977.5|189887.5|189981.7|189891.7|189972.8|189882.8|250
1750824900000|2025-06-25 04:15:00|189979.5|189889.5|189965.5|189875.5|189979.5|189889.5|189958.4|189868.4|58
1750825200000|2025-06-25 04:20:00|189965|189875|189937.4|189847.4|189965|189875|189894.5|189819.8|148
1750825500000|2025-06-25 04:25:00|189936.5|189846.5|189983.4|189893.4|189997|189910|189934|189844|63
1750825800000|2025-06-25 04:30:00|189981.4|189891.4|189937.6|189847.6|189985|189906.6|189931.6|189841.6|51
1750826100000|2025-06-25 04:35:00|189935|189845|189946.9|189856.9|189952.1|189862.1|189935|189845|27
1750826400000|2025-06-25 04:40:00|189950|189860|189967.7|189877.7|189973.9|189883.9|189938|189848|45
1750826700000|2025-06-25 04:45:00|189971.5|189881.5|189961|189871|189971.5|189881.5|189946.2|189856.2|59
1750827000000|2025-06-25 04:50:00|189962|189872|189966.5|189876.5|189967.2|189877.2|189943.5|189853.5|29
1750827300000|2025-06-25 04:55:00|189964|189874|189926.9|189836.9|189980.3|189876.5|189921.3|189827.5|57
1750827600000|2025-06-25 05:00:00|189927.2|189837.2|189929|189839|189949.2|189859.2|189916|189826|85
1750827900000|2025-06-25 05:05:00|189929.3|189839.3|189933.6|189843.6|189939.5|189849.5|189916.5|189826.5|41
1750828200000|2025-06-25 05:10:00|189928|189838|189935|189845|189957|189867|189914.6|189824.6|148
1750828500000|2025-06-25 05:15:00|189940|189850|189941.3|189851.3|189967.3|189877.3|189920|189832.6|206
1750828800000|2025-06-25 05:20:00|189938|189848|189947.9|189857.9|189979.9|189889.9|189935.5|189845.5|111
1750829100000|2025-06-25 05:25:00|189946.6|189856.6|189947.5|189857.5|189966.1|189876.1|189937.5|189847.5|566
1750829400000|2025-06-25 05:30:00|189949.5|189859.5|189930.4|189840.4|189963.6|189873.6|189921.5|189831.5|120
1750829700000|2025-06-25 05:35:00|189934.6|189844.6|189926|189836|189936.7|189846.7|189918.9|189828.9|76
1750830000000|2025-06-25 05:40:00|189922.5|189832.5|189899.6|189809.6|189926|189836|189888.3|189798.3|86
1750830300000|2025-06-25 05:45:00|189897.5|189807.5|189868.6|189778.6|189905.6|189815.6|189858.3|189768.3|49
1750830600000|2025-06-25 05:50:00|189869|189779|189850.2|189760.2|189872|189798.8|189812.5|189736.4|50
1750830900000|2025-06-25 05:55:00|189847.6|189757.6|189841.7|189751.7|189847.6|189757.6|189828.5|189738.5|121
1750831200000|2025-06-25 06:00:00|189840|189750|189831.1|189741.1|189872.1|189782.1|189796.2|189706.2|280
1750831500000|2025-06-25 06:05:00|189834.6|189744.6|189845.3|189755.3|189885.6|189795.6|189831.1|189741.1|282
1750831800000|2025-06-25 06:10:00|189840.6|189750.6|189806.9|189716.9|189867.4|189777.4|189799.7|189709.7|176
1750832100000|2025-06-25 06:15:00|189806.1|189716.1|189842.4|189752.4|189843.4|189753.4|189801.5|189711.5|217
1750832400000|2025-06-25 06:20:00|189839.2|189749.2|189802|189712|189843.6|189753.6|189781.6|189691.6|169
1750832700000|2025-06-25 06:25:00|189800.5|189710.5|189803|189713|189811.5|189721.5|189768.3|189678.3|188
1750833000000|2025-06-25 06:30:00|189805.8|189715.8|189837.2|189747.2|189873.6|189783.6|189798.2|189708.2|99
1750833300000|2025-06-25 06:35:00|189833.4|189743.4|189774.5|189684.5|189836.1|189752.4|189768.5|189678.5|96
1750833600000|2025-06-25 06:40:00|189771.2|189681.2|189712.8|189622.8|189775|189685|189707.3|189617.3|103
1750833900000|2025-06-25 06:45:00|189710.2|189620.2|189747.1|189657.1|189751.3|189661.3|189690|189614.6|156
1750834200000|2025-06-25 06:50:00|189748.6|189658.6|189800.6|189710.6|189810|189720|189748.6|189658.6|236
1750834500000|2025-06-25 06:55:00|189799.3|189709.3|189903.6|189813.6|189903.6|189831.9|189774.4|189684.4|136
1750834800000|2025-06-25 07:00:00|189905|189815|189995.3|189905.3|190011.9|189961.9|189891|189815|190
1750835100000|2025-06-25 07:05:00|190000.3|189910.3|189971.7|189881.7|190000.3|189918.2|189943.6|189872.6|158
1750835400000|2025-06-25 07:10:00|189968.5|189878.5|189863.7|189813.7|189975.3|189905|189863.7|189785.9|457
1750835700000|2025-06-25 07:15:00|189885.7|189795.7|189882.3|189792.3|189887.2|189808.5|189841.7|189751.7|127
1750836000000|2025-06-25 07:20:00|189884.7|189794.7|189905|189815|189906.8|189842.5|189857.1|189790.6|63
1750836300000|2025-06-25 07:25:00|189906.9|189816.9|189869.7|189779.7|189906.9|189816.9|189848.5|189758.5|163
1750836600000|2025-06-25 07:30:00|189867.1|189777.1|189805.8|189715.8|189867.5|189777.5|189805.8|189715.8|239
1750836900000|2025-06-25 07:35:00|189807.9|189717.9|189831.9|189741.9|189839.6|189765.8|189787.4|189712.2|149
1750837200000|2025-06-25 07:40:00|189830.7|189740.7|189731.9|189641.9|189838.1|189748.1|189728.5|189638.5|163
1750837500000|2025-06-25 07:45:00|189735.8|189645.8|189767.6|189677.6|189770.6|189680.6|189729.3|189639.3|113
1750837800000|2025-06-25 07:50:00|189767.8|189677.8|189872.2|189782.2|189892.5|189802.5|189763.6|189677.6|161
1750838100000|2025-06-25 07:55:00|189870.5|189780.5|189855.9|189805.9|189905.5|189827.2|189840.6|189769.7|429
1750838400000|2025-06-25 08:00:00|189858.2|189808.2|189955.9|189865.9|189969.4|189894.9|189845.2|189755.2|214
1750838700000|2025-06-25 08:05:00|189957.5|189867.5|189904.7|189854.7|189960|189880.9|189872.7|189822.7|222
1750839000000|2025-06-25 08:10:00|189905.1|189855.1|189896.1|189846.1|189947.7|189882|189883.7|189833.7|204
1750839300000|2025-06-25 08:15:00|189894.6|189844.6|189930.1|189880.1|189968.1|189889.5|189883.4|189810.9|180
1750839600000|2025-06-25 08:20:00|189928|189878|189963.2|189913.2|189971.4|189921.4|189902|189832.5|197
1750839900000|2025-06-25 08:25:00|189970.1|189920.1|189947|189857|189970.1|189920.1|189909.7|189852.2|277
1750840200000|2025-06-25 08:30:00|189944.8|189854.8|189974.3|189884.3|189993.5|189922.8|189936.7|189854.8|180
1750840500000|2025-06-25 08:35:00|189973.8|189883.8|189955.5|189905.5|189973.8|189917.9|189926|189855.9|132
1750840800000|2025-06-25 08:40:00|189950.6|189900.6|189927.7|189877.7|189994.7|189923.9|189915.4|189865.4|81
1750841100000|2025-06-25 08:45:00|189941.4|189851.4|189958.9|189868.9|189960.5|189892.6|189918.3|189851.4|95
1750841400000|2025-06-25 08:50:00|189960|189870|189920|189830|189960|189898.3|189900.1|189827.5|160
1750841700000|2025-06-25 08:55:00|189921.4|189831.4|189943.1|189893.1|189957.2|189907.2|189913.3|189823.3|135
1750842000000|2025-06-25 09:00:00|189942.1|189892.1|189908.4|189858.4|189971.8|189899.9|189901.8|189851.8|224
1750842300000|2025-06-25 09:05:00|189906.3|189856.3|189943.4|189893.4|189949.8|189899.8|189905.6|189855.6|128
1750842600000|2025-06-25 09:10:00|189944.4|189894.4|189969.7|189919.7|190017.7|189967.7|189944.4|189894.4|121
1750842900000|2025-06-25 09:15:00|189968.7|189918.7|189955.6|189905.6|189970.8|189920.8|189941|189871.1|110
1750843200000|2025-06-25 09:20:00|189953.8|189903.8|189986|189896|189988|189917.2|189934.7|189862|121
1750843500000|2025-06-25 09:25:00|189977|189887|190070.7|189980.7|190085.8|189995.8|189974.7|189884.7|144
1750843800000|2025-06-25 09:30:00|190073.2|189983.2|190105.3|190015.3|190111.1|190021.1|190070.7|189980.7|127
1750844100000|2025-06-25 09:35:00|190107.7|190017.7|190075.9|189985.9|190118.9|190028.9|190071.2|189981.2|154
1750844400000|2025-06-25 09:40:00|190078.5|189988.5|190100.3|190010.3|190110.9|190020.9|190077|189987|86
1750844700000|2025-06-25 09:45:00|190098.3|190008.3|190113.2|190023.2|190128.9|190038.9|190085|189995|274
1750845000000|2025-06-25 09:50:00|190114.9|190024.9|190080|189990|190114.9|190024.9|190076.6|189986.6|76
1750845300000|2025-06-25 09:55:00|190079.6|189989.6|190075.7|189985.7|190087.9|189997.9|190072.5|189982.5|189
1750845600000|2025-06-25 10:00:00|190078.7|189988.7|190134.9|190084.9|190158|190090|190045.9|189985.2|172
1750845900000|2025-06-25 10:05:00|190155|190065|190143.4|190053.4|190156.8|190089.3|190097.3|190013.6|226
1750846200000|2025-06-25 10:10:00|190140.4|190050.4|190150.5|190060.5|190160.5|190070.5|190139.4|190049.4|241
1750846500000|2025-06-25 10:15:00|190148.3|190058.3|190095.1|190005.1|190154.2|190078.9|190063.8|189991.5|307
1750846800000|2025-06-25 10:20:00|190092.3|190002.3|190044.4|189954.4|190107.1|190017.1|190038.6|189948.6|172
1750847100000|2025-06-25 10:25:00|190046.4|189956.4|190106.4|190056.4|190144.1|190079.4|190041.7|189951.7|386
1750847400000|2025-06-25 10:30:00|190106.8|190056.8|190069.6|189979.6|190131.3|190064.4|190046.5|189975.3|87
1750847700000|2025-06-25 10:35:00|190069.3|189979.3|190011.5|189921.5|190069.3|189988.9|189976.1|189921.5|51
1750848000000|2025-06-25 10:40:00|190009|189919|189968.5|189878.5|190009.4|189932.1|189966.3|189876.3|87
1750848300000|2025-06-25 10:45:00|189970.5|189880.5|189975.7|189885.7|189993.9|189924.3|189954.5|189877.5|71
1750848600000|2025-06-25 10:50:00|189977.7|189887.7|189895|189845|189977.7|189887.7|189886|189836|127
1750848900000|2025-06-25 10:55:00|189892.8|189842.8|189874.3|189824.3|189921.6|189871.6|189869.7|189819.7|256
1750849200000|2025-06-25 11:00:00|189875.8|189825.8|189745.9|189695.9|189876.6|189825.8|189739|189689|101
1750849500000|2025-06-25 11:05:00|189744.2|189694.2|189760.4|189710.4|189775.7|189725.7|189733.4|189683.4|139
1750849800000|2025-06-25 11:10:00|189752.2|189702.2|189761.3|189711.3|189778.8|189728.8|189734.2|189675.5|139
1750850100000|2025-06-25 11:15:00|189757|189707|189766.3|189716.3|189795.7|189745.7|189737.1|189687.1|204
1750850400000|2025-06-25 11:20:00|189768.3|189718.3|189833.1|189783.1|189842.7|189792.7|189765.6|189715.6|210
1750850700000|2025-06-25 11:25:00|189831.8|189781.8|189815.3|189765.3|189857.9|189792.2|189807.5|189743.9|190
1750851000000|2025-06-25 11:30:00|189814.8|189764.8|189848.5|189798.5|189865.5|189806.2|189800.4|189750.4|376
1750851300000|2025-06-25 11:35:00|189850.8|189800.8|189842.8|189792.8|189856.5|189806.5|189765.6|189715.6|215
1750851600000|2025-06-25 11:40:00|189841.3|189791.3|189844.9|189794.9|189905.6|189835.8|189840.7|189790.7|187
1750851900000|2025-06-25 11:45:00|189841.9|189791.9|189827.5|189777.5|189891.8|189825.5|189821.6|189771.6|114
1750852200000|2025-06-25 11:50:00|189826|189776|189885.7|189795.7|189894.3|189823.8|189822.1|189772.1|147
1750852500000|2025-06-25 11:55:00|189887.1|189797.1|189881.4|189831.4|189893.6|189840.9|189856.3|189791.3|266
1750852800000|2025-06-25 12:00:00|189881.8|189831.8|189982.1|189932.1|189990.7|189940.7|189879.8|189829.8|253
1750853100000|2025-06-25 12:05:00|189982.4|189932.4|190038|189988|190091.3|190041.3|189974.8|189924.8|235
1750853400000|2025-06-25 12:10:00|190032.2|189982.2|189995.7|189945.7|190040.1|189990.1|189990.5|189940.5|176
1750853700000|2025-06-25 12:15:00|190003|189953|190066.4|190016.4|190067.5|190017.5|190003|189953|204
1750854000000|2025-06-25 12:20:00|190067.1|190017.1|189989.8|189939.8|190067.1|190017.1|189978.5|189928.5|222
1750854300000|2025-06-25 12:25:00|189990|189940|190143|190093|190143|190093|189989.9|189939.9|292
1750854600000|2025-06-25 12:30:00|190140.7|190090.7|190128.2|190078.2|190231.7|190164.9|190116.7|190066.7|215
1750854900000|2025-06-25 12:35:00|190123.3|190073.3|190094.4|190044.4|190135.4|190085.4|190084.6|190034.6|290
1750855200000|2025-06-25 12:40:00|190097.2|190047.2|190294.5|190244.5|190295.6|190245.6|190095.4|190045.4|277
1750855500000|2025-06-25 12:45:00|190323.7|190273.7|190278.6|190228.6|190336.2|190276.5|190278|190228|124
1750855800000|2025-06-25 12:50:00|190279.7|190229.7|190126.7|190076.7|190279.7|190229.7|190126.7|190076.7|364
1750856100000|2025-06-25 12:55:00|190126.9|190076.9|190068.5|190018.5|190142.8|190092.8|190061.3|190011.3|300
1750856400000|2025-06-25 13:00:00|190070.3|190020.3|189965.9|189875.9|190084|190020.3|189965.9|189875.9|175
1750856700000|2025-06-25 13:05:00|189966|189876|189968.6|189878.6|190033.3|189983.3|189941|189876|164
1750857000000|2025-06-25 13:10:00|189953.8|189903.8|189953.4|189903.4|189997.4|189947.4|189904.5|189854.5|297
1750857300000|2025-06-25 13:15:00|189954.1|189904.1|189879.7|189829.7|189987.1|189937.1|189875.1|189800|172
1750857600000|2025-06-25 13:20:00|189878.6|189828.6|189826.9|189776.9|189885|189835|189826.9|189776.9|304
1750857900000|2025-06-25 13:25:00|189827.1|189777.1|189888.6|189838.6|189917.1|189867.1|189761.9|189711.9|293
1750858200000|2025-06-25 13:30:00|189881.2|189831.2|189964.2|189914.2|189995.5|189945.5|189881.2|189831.2|317
1750858500000|2025-06-25 13:35:00|189966.5|189916.5|189839.5|189789.5|190014.8|189964.8|189839.5|189789.5|254
1750858800000|2025-06-25 13:40:00|189840.8|189790.8|189845.5|189795.5|189894.8|189844.8|189831.5|189781.5|177
1750859100000|2025-06-25 13:45:00|189842.3|189792.3|189736.3|189686.3|189843.6|189793.6|189616.6|189566.6|304
1750859400000|2025-06-25 13:50:00|189738.7|189688.7|189720|189670|189789.1|189739.1|189701.5|189651.5|229
1750859700000|2025-06-25 13:55:00|189725.5|189675.5|189784.4|189694.4|189784.4|189720.5|189721.1|189661.2|310
1750860000000|2025-06-25 14:00:00|189782.1|189692.1|189690.7|189640.7|189790.9|189720.2|189652|189602|298
1750860300000|2025-06-25 14:05:00|189687|189637|189566|189516|189688.2|189638.2|189548.2|189498.2|286
1750860600000|2025-06-25 14:10:00|189572.5|189522.5|189667.8|189617.8|189691.1|189619.2|189509.9|189459.9|327
1750860900000|2025-06-25 14:15:00|189670.4|189620.4|189655.6|189605.6|189680.2|189630.2|189582.6|189532.6|283
1750861200000|2025-06-25 14:20:00|189655|189605|189660|189610|189693.9|189643.9|189633.1|189583.1|172
1750861500000|2025-06-25 14:25:00|189658.6|189608.6|189591.2|189541.2|189660.6|189610.6|189532.5|189482.5|326
1750861800000|2025-06-25 14:30:00|189592.7|189542.7|189549.5|189499.5|189624.7|189574.7|189530.5|189480.5|351
1750862100000|2025-06-25 14:35:00|189550.4|189500.4|189360.6|189310.6|189550.4|189500.4|189353.4|189303.4|274
1750862400000|2025-06-25 14:40:00|189364.6|189314.6|189257|189207|189364.6|189314.6|189237.8|189187.8|353
1750862700000|2025-06-25 14:45:00|189258.5|189208.5|189252.6|189202.6|189304.6|189238.3|189230.9|189180.9|375
1750863000000|2025-06-25 14:50:00|189254.1|189204.1|189298.1|189248.1|189303.9|189253.9|189233.8|189183.8|231
1750863300000|2025-06-25 14:55:00|189298.5|189248.5|189252.2|189202.2|189309.9|189259.9|189245.8|189195.8|348
1750863600000|2025-06-25 15:00:00|189254|189204|189258.2|189208.2|189293.7|189243.7|189180.4|189130.4|355
1750863900000|2025-06-25 15:05:00|189260.6|189210.6|189214.3|189164.3|189260.6|189210.6|189179.3|189129.3|226
1750864200000|2025-06-25 15:10:00|189216.2|189166.2|189118.7|189068.7|189235|189169.5|189043.5|188953.5|252
1750864500000|2025-06-25 15:15:00|189119.3|189069.3|189265.2|189215.2|189274.8|189224.8|189111.5|189061.5|327
1750864800000|2025-06-25 15:20:00|189264.3|189214.3|189242.7|189192.7|189328.5|189278.5|189232.7|189182.7|297
1750865100000|2025-06-25 15:25:00|189241.6|189191.6|189270.7|189220.7|189318.6|189260|189227.9|189177.9|407
1750865400000|2025-06-25 15:30:00|189268.1|189218.1|189370.8|189320.8|189371.8|189321.8|189247.4|189197.4|230
1750865700000|2025-06-25 15:35:00|189371.9|189321.9|189260.9|189210.9|189377|189327|189260.9|189201.2|289
1750866000000|2025-06-25 15:40:00|189263.5|189213.5|189211.1|189161.1|189276.4|189226.4|189188.2|189138.2|247
1750866300000|2025-06-25 15:45:00|189210.3|189160.3|189240.2|189190.2|189269.8|189219.8|189190.5|189140.5|264
1750866600000|2025-06-25 15:50:00|189240.1|189190.1|189213.8|189163.8|189247.3|189197.3|189187.9|189137.9|221
1750866900000|2025-06-25 15:55:00|189219.7|189169.7|189238.8|189188.8|189271|189194.3|189207.2|189132.3|210
1750867200000|2025-06-25 16:00:00|189241.8|189191.8|189132.9|189082.9|189244.1|189194.1|189132.4|189082.4|332
1750867500000|2025-06-25 16:05:00|189132.3|189082.3|189134.9|189084.9|189154|189104|189114.6|189064.6|174
1750867800000|2025-06-25 16:10:00|189136.2|189086.2|189194|189144|189194|189144|189132.9|189082.9|189
1750868100000|2025-06-25 16:15:00|189194.7|189144.7|189164|189114|189200.2|189150.2|189149.4|189099.4|177
1750868400000|2025-06-25 16:20:00|189164.9|189114.9|189175|189125|189201.4|189151.4|189153.3|189103.3|194
1750868700000|2025-06-25 16:25:00|189171.9|189121.9|189056.6|189006.6|189181.9|189131.9|189031.2|188981.2|213
1750869000000|2025-06-25 16:30:00|189057.6|189007.6|189071.5|189021.5|189091|189041|189032.4|188982.4|177
1750869300000|2025-06-25 16:35:00|189066.9|189016.9|189128.4|189078.4|189171.2|189121.2|189060.7|189010.7|229
1750869600000|2025-06-25 16:40:00|189126.4|189076.4|189120.2|189070.2|189187.9|189137.9|189106.3|189056.3|195
1750869900000|2025-06-25 16:45:00|189123|189073|189140.9|189090.9|189148.8|189098.8|189059.8|189009.8|147
1750870200000|2025-06-25 16:50:00|189136.1|189086.1|189170.3|189120.3|189187.4|189134.2|189130.2|189060.1|187
1750870500000|2025-06-25 16:55:00|189166.6|189116.6|189227.5|189177.5|189249|189199|189165.3|189093.2|404
1750870800000|2025-06-25 17:00:00|189229.2|189179.2|189268.8|189218.8|189291.8|189241.8|189228.3|189178.3|227
1750871100000|2025-06-25 17:05:00|189270.5|189220.5|189218|189168|189271.2|189221.2|189218|189168|156
1750871400000|2025-06-25 17:10:00|189221.3|189171.3|189239.3|189189.3|189294|189233.9|189218|189168|207
1750871700000|2025-06-25 17:15:00|189238.3|189188.3|189275.4|189225.4|189349.9|189299.9|189234.6|189184.6|174
1750872000000|2025-06-25 17:20:00|189274|189224|189223|189173|189307.4|189257.4|189210.4|189160.4|200
1750872300000|2025-06-25 17:25:00|189222.1|189172.1|189166.5|189116.5|189222.1|189172.1|189130.8|189080.8|233
1750872600000|2025-06-25 17:30:00|189162.6|189112.6|189157.1|189107.1|189179.5|189129.5|189118.9|189068.9|353
1750872900000|2025-06-25 17:35:00|189160|189110|189211.6|189161.6|189238.8|189188.8|189134.8|189084.8|173
1750873200000|2025-06-25 17:40:00|189210.5|189160.5|189214.8|189164.8|189277|189227|189200.5|189150.5|328
1750873500000|2025-06-25 17:45:00|189214.9|189164.9|189163.4|189113.4|189234.5|189184.5|189159.5|189109.5|225
1750873800000|2025-06-25 17:50:00|189164.8|189114.8|189164.6|189114.6|189204.1|189154.1|189122.7|189072.7|297
1750874100000|2025-06-25 17:55:00|189163|189113|189179.2|189129.2|189198.7|189148.7|189154.3|189104.3|190
1750874400000|2025-06-25 18:00:00|189166.2|189116.2|189095.2|189045.2|189171.1|189121.1|189094|189044|176
1750874700000|2025-06-25 18:05:00|189095.4|189045.4|189161.3|189111.3|189173.8|189123.8|189095.2|189045.2|119
1750875000000|2025-06-25 18:10:00|189154.4|189104.4|189123.6|189073.6|189166.6|189116.6|189116.5|189066.5|131
1750875300000|2025-06-25 18:15:00|189124.2|189074.2|189134.3|189084.3|189141.8|189091.8|189091.8|189041.8|146
1750875600000|2025-06-25 18:20:00|189132.9|189082.9|189092.4|189042.4|189135.4|189085.4|189088.2|189038.2|136
1750875900000|2025-06-25 18:25:00|189106.5|189056.5|189094|189044|189118.5|189068.5|189086.5|189036.5|232
1750876200000|2025-06-25 18:30:00|189095.2|189045.2|189034.6|188984.6|189106.8|189056.8|189029.6|188979.6|148
1750876500000|2025-06-25 18:35:00|189034.1|188984.1|189040.4|188990.4|189053.6|189003.6|189011.8|188961.8|78
1750876800000|2025-06-25 18:40:00|189038.5|188988.5|189059.1|189009.1|189066.8|189016.8|189038.5|188988.5|194
1750877100000|2025-06-25 18:45:00|189057.2|189007.2|189056.4|189006.4|189096.8|189046.8|189050.2|189000.2|128
1750877400000|2025-06-25 18:50:00|189056.3|189006.3|189090.7|189040.7|189096.5|189046.5|189051.9|189001.9|222
1750877700000|2025-06-25 18:55:00|189091.3|189041.3|189093.1|189043.1|189111.3|189061.3|189061.2|188995|312
1750878000000|2025-06-25 19:00:00|189097.8|189047.8|189070.9|189020.9|189148.3|189098.3|189065.3|189015.3|307
1750878300000|2025-06-25 19:05:00|189069.9|189019.9|189129.9|189079.9|189135|189085|189054.8|188996.5|299
1750878600000|2025-06-25 19:10:00|189141.1|189091.1|189152.6|189102.6|189174.9|189124.9|189101.4|189051.4|167
1750878900000|2025-06-25 19:15:00|189153|189103|189169.6|189119.6|189175.5|189125.5|189150|189100|103
1750879200000|2025-06-25 19:20:00|189169.5|189119.5|189169.3|189119.3|189206.7|189156.7|189164.6|189114.6|166
1750879500000|2025-06-25 19:25:00|189169.8|189119.8|189248.5|189198.5|189258.9|189208.9|189158.8|189108.8|398
1750879800000|2025-06-25 19:30:00|189256.3|189206.3|189314|189264|189336|189286|189247.3|189197.3|258
1750880100000|2025-06-25 19:35:00|189315.2|189265.2|189317.2|189267.2|189368.1|189318.1|189306.8|189256.8|269
1750880400000|2025-06-25 19:40:00|189315.6|189265.6|189320|189270|189331.1|189281.1|189307.7|189257.7|128
1750880700000|2025-06-25 19:45:00|189319.4|189269.4|189307.1|189257.1|189321|189271|189306.5|189256.5|66
1750881000000|2025-06-25 19:50:00|189307.6|189257.6|189311.9|189261.9|189326.7|189276.7|189307.6|189257.6|179
1750881300000|2025-06-25 19:55:00|189310.4|189260.4|189237.9|189187.9|189320.7|189270.7|189221.7|189171.7|154
1750881600000|2025-06-25 20:00:00|189237.7|189187.7|189292.3|189242.3|189300|189250|189205.9|189155.9|221
1750881900000|2025-06-25 20:05:00|189287.6|189237.6|189285.6|189235.6|189321.9|189271.9|189277.9|189227.9|119
1750882200000|2025-06-25 20:10:00|189284.5|189234.5|189283.1|189233.1|189316.7|189266.7|189262.7|189212.7|89
1750882500000|2025-06-25 20:15:00|189280.5|189230.5|189279.9|189229.9|189290.6|189240.6|189272.3|189222.3|50
1750882800000|2025-06-25 20:20:00|189278.2|189228.2|189282|189232|189283.5|189233.5|189278.2|189228.2|23
1750883100000|2025-06-25 20:25:00|189280|189230|189383.3|189333.3|189387|189337|189280|189230|146
1750883400000|2025-06-25 20:30:00|189381.2|189331.2|189283.8|189233.8|189400.6|189335|189280|189214.3|56
1750883700000|2025-06-25 20:35:00|189280.5|189230.5|189259.1|189169.1|189305|189235|189255.6|189165.6|85
1750884000000|2025-06-25 20:40:00|189259.9|189169.9|189256.3|189166.3|189265.9|189175.9|189237.7|189147.7|105
1750884300000|2025-06-25 20:45:00|189246.3|189156.3|189304.8|189214.8|189307.2|189217.2|189238.9|189148.9|117
1750884600000|2025-06-25 20:50:00|189302.7|189212.7|189339.5|189249.5|189339.5|189266.2|189239.9|189166.4|145
1750884900000|2025-06-25 20:55:00|189340|189250|189327.1|189237.1|189372.5|189282.5|189297.2|189192|68
1750885200000|2025-06-25 21:00:00|189325.7|189235.7|189340|189030|189892.5|189582.5|189325.7|189030|4
1750885500000|2025-06-25 21:05:00|189344.1|189034.1|189342.8|189032.8|189344.2|189034.2|189342.8|189032.8|3
1750885800000|2025-06-25 21:10:00|189348.3|189038.3|189357.3|189047.3|189362.6|189052.6|189340|189030|6
1750886100000|2025-06-25 21:15:00|189357.6|189047.6|189496|189186|189566.4|189256.4|189354.1|189044.1|8
1750886400000|2025-06-25 21:20:00|189892.3|189582.3|189661.8|189351.8|189892.3|189582.3|189345|189035|5
1750886700000|2025-06-25 21:25:00|189551.4|189241.4|189369.6|189059.6|189551.4|189241.4|189354.4|189044.4|8
1750887000000|2025-06-25 21:30:00|189368.1|189058.1|189309.5|188999.5|189450.8|189140.8|189226.2|188916.2|15
1750887300000|2025-06-25 21:35:00|189307.5|188997.5|189308.6|188998.6|189309|188999|189290|188980|9
1750887600000|2025-06-25 21:40:00|189305.1|188995.1|189467.9|189157.9|189632.7|189322.7|189305.1|188995.1|33
1750887900000|2025-06-25 21:45:00|189508.9|189198.9|189649.1|189339.1|189649.1|189339.1|189468.2|189158.2|13
1750888200000|2025-06-25 21:50:00|189649.6|189339.6|189646.7|189336.7|189649.6|189339.6|189646.7|189336.7|3
1750888500000|2025-06-25 21:55:00|189930|189620|189688.6|189378.6|189930|189620|189649.7|189339.7|147
1750888800000|2025-06-25 22:00:00|189513.6|189203.6|189501.9|189298|189597.2|189298|189297|188987|51
1750889100000|2025-06-25 22:05:00|189501.1|189298.8|189432.6|189342.6|189501.4|189351|189429.3|189298.8|27
1750889400000|2025-06-25 22:10:00|189432.5|189342.5|189455|189300.4|189455|189347.9|189414.2|189295.1|29
1750889700000|2025-06-25 22:15:00|189461.9|189300.5|189428.4|189338.4|189474.7|189340.4|189422.8|189282.3|33
1750890000000|2025-06-25 22:20:00|189430.2|189340.2|189397.9|189307.9|189430.2|189340.2|189397.9|189307.9|34
1750890300000|2025-06-25 22:25:00|189399.1|189309.1|189403.9|189313.9|189404.8|189314.8|189399.1|189309.1|16
1750890600000|2025-06-25 22:30:00|189404|189314|189399.4|189309.4|189413.3|189323.3|189397.2|189307.2|22
1750890900000|2025-06-25 22:35:00|189398.3|189308.3|189371.3|189281.3|189398.3|189308.3|189366|189276|40
1750891200000|2025-06-25 22:40:00|189367.9|189277.9|189371.3|189281.3|189371.3|189281.3|189365.7|189275.7|7
1750891500000|2025-06-25 22:45:00|189367.6|189277.6|189370.2|189280.2|189372.8|189282.8|189367.6|189277.6|8
1750891800000|2025-06-25 22:50:00|189368.3|189278.3|189366.3|189276.3|189372.1|189282.1|189365.9|189275.9|21
1750892100000|2025-06-25 22:55:00|189369.9|189279.9|189357.6|189267.6|189413.5|189280.3|189357.6|189240.4|24
1750892400000|2025-06-25 23:00:00|189357.5|189267.5|189383.7|189293.7|189383.7|189293.7|189328.5|189238.5|67
1750892700000|2025-06-25 23:05:00|189378.9|189288.9|189370.3|189280.3|189389.4|189299.4|189359.5|189269.5|46
1750893000000|2025-06-25 23:10:00|189375.2|189285.2|189326.2|189236.2|189375.2|189285.2|189320.4|189230.4|57
1750893300000|2025-06-25 23:15:00|189320|189230|189255.7|189165.7|189330.1|189240.1|189245.2|189155.2|76
1750893600000|2025-06-25 23:20:00|189252.6|189162.6|189335.8|189174.6|189335.8|189174.6|189239.4|189119|35
1750893900000|2025-06-25 23:25:00|189344.1|189182.9|189382|189122|189382|189208.3|189298.3|189122|23
1750894200000|2025-06-25 23:30:00|189341.9|189176|189167.6|189077.6|189408.9|189218|189167.6|189044.7|30
1750894500000|2025-06-25 23:35:00|189209.9|189048.4|189224.6|189134.6|189286.9|189145.3|189124.2|188976.9|62
1750894800000|2025-06-25 23:40:00|189216.7|189126.7|189256.4|189166.4|189257.3|189167.3|189216.7|189105.4|46
1750895100000|2025-06-25 23:45:00|189257|189167|189244.1|189154.1|189257.4|189167.4|189231|189141|42
1750895400000|2025-06-25 23:50:00|189243.4|189153.4|189187|189097|189273.1|189167.6|189175|189001.2|53
1750895700000|2025-06-25 23:55:00|189187.5|189097.5|189181.3|189091.3|189240|189100.8|189169.1|189038.6|175
1750896000000|2025-06-26 00:00:00|189181.4|189091.4|189139.2|189049.2|189206.7|189116.7|189132.9|189042.9|295
1750896300000|2025-06-26 00:05:00|189136.1|189046.1|189144.6|189054.6|189168.8|189078.8|189113|189023|229
1750896600000|2025-06-26 00:10:00|189138.3|189048.3|189127|189037|189196.8|189073.7|189120|189010.5|64
1750896900000|2025-06-26 00:15:00|189124.3|189034.3|189129.1|189039.1|189184|189065|189124.3|188997.5|62
1750897200000|2025-06-26 00:20:00|189128.9|189038.9|189106.5|189016.5|189154.9|189038.9|189106.5|188987.3|35
1750897500000|2025-06-26 00:25:00|189111.7|189021.7|189102.1|189012.1|189116.5|189026.5|189100.5|189010.5|59
1750897800000|2025-06-26 00:30:00|189102.6|189012.6|189109.8|189019.8|189116.3|189026.3|189090.5|189000.5|78
1750898100000|2025-06-26 00:35:00|189114.8|189024.8|189108.5|189018.5|189119.9|189029.9|189101|189011|62
1750898400000|2025-06-26 00:40:00|189109.5|189019.5|189114|189024|189114.6|189024.6|189094.5|189004.5|53
1750898700000|2025-06-26 00:45:00|189107.5|189017.5|189110.2|189020.2|189123.4|189033.4|189102.5|189012.5|54
1750899000000|2025-06-26 00:50:00|189108.5|189018.5|189135.8|189045.8|189137.5|189047.5|189105|189015|186
1750899300000|2025-06-26 00:55:00|189137.5|189047.5|189143.2|189053.2|189149.5|189059.5|189114.4|189024.4|115
1750899600000|2025-06-26 01:00:00|189138.4|189048.4|189180|189090|189203.3|189113.3|189138|189048|153
1750899900000|2025-06-26 01:05:00|189177.2|189087.2|189174.3|189084.3|189180|189090|189156.4|189066.4|63
1750900200000|2025-06-26 01:10:00|189173.3|189083.3|189171.5|189081.5|189179.3|189089.3|189164.3|189074.3|77
1750900500000|2025-06-26 01:15:00|189168.7|189078.7|189185.9|189095.9|189212.4|189122.4|189165|189075|120
1750900800000|2025-06-26 01:20:00|189188.4|189098.4|189243|189153|189245.9|189155.9|189185.5|189095.5|86
1750901100000|2025-06-26 01:25:00|189250|189160|189228.6|189138.6|189250|189160|189221.6|189131.6|111
1750901400000|2025-06-26 01:30:00|189229.8|189139.8|189198.7|189108.7|189246.3|189156.3|189189.2|189099.2|146
1750901700000|2025-06-26 01:35:00|189200.2|189110.2|189189.4|189099.4|189219.7|189129.7|189185.8|189095.8|101
1750902000000|2025-06-26 01:40:00|189191.8|189101.8|189173.5|189083.5|189193.1|189103.1|189151.5|189061.5|175
1750902300000|2025-06-26 01:45:00|189173.3|189083.3|189135|189045|189183.3|189093.3|189121|189031|149
1750902600000|2025-06-26 01:50:00|189131.5|189041.5|189128.8|189038.8|189142.2|189052.2|189105|189015|136
1750902900000|2025-06-26 01:55:00|189129.3|189039.3|189128.5|189038.5|189132.2|189042.2|189110|189020|99
1750903200000|2025-06-26 02:00:00|189127.7|189037.7|189126.1|189036.1|189133.3|189043.3|189103.3|189013.3|125
1750903500000|2025-06-26 02:05:00|189124.9|189034.9|189117.5|189027.5|189130|189040|189084|188994|128
1750903800000|2025-06-26 02:10:00|189113.3|189023.3|189114.6|189024.6|189122.2|189032.2|189105.3|189015.3|72
1750904100000|2025-06-26 02:15:00|189116.4|189026.4|189137.7|189047.7|189148.1|189058.1|189113.3|189023.3|63
1750904400000|2025-06-26 02:20:00|189141.2|189051.2|189105.6|189015.6|189146.5|189056.5|189101|189011|159
1750904700000|2025-06-26 02:25:00|189107.6|189017.6|189102|189012|189107.6|189017.6|189097.8|189007.8|113
1750905000000|2025-06-26 02:30:00|189103.7|189013.7|189108|189018|189118.2|189028.2|189096.7|189006.7|73
1750905300000|2025-06-26 02:35:00|189111|189021|189107.6|189017.6|189111|189021|189077.5|188987.5|95
1750905600000|2025-06-26 02:40:00|189111.5|189021.5|189087.9|188997.9|189111.5|189021.5|189085.2|188995.2|76
1750905900000|2025-06-26 02:45:00|189084.1|188994.1|189079.2|188989.2|189088.5|188998.5|189070|188980|69
1750906200000|2025-06-26 02:50:00|189080|188990|189046|188956|189081|188991|189005.6|188915.6|245
1750906500000|2025-06-26 02:55:00|189049.8|188959.8|189081.8|188991.8|189107.8|189017.8|189039.7|188949.7|118
1750906800000|2025-06-26 03:00:00|189060.7|188970.7|189008.8|188918.8|189076|188986|189008.3|188918.3|80
1750907100000|2025-06-26 03:05:00|189010.8|188920.8|188986|188896|189012.4|188922.4|188935.7|188845.7|248
1750907400000|2025-06-26 03:10:00|188982|188892|189012|188922|189015.5|188925.5|188975.2|188885.2|172
1750907700000|2025-06-26 03:15:00|189009.5|188919.5|188957.6|188867.6|189009.5|188919.5|188956.1|188866.1|122
1750908000000|2025-06-26 03:20:00|188954.4|188864.4|188979|188889|189010.6|188920.6|188954.4|188864.4|152
1750908300000|2025-06-26 03:25:00|188984.2|188894.2|189005.3|188915.3|189014.6|188924.6|188975.9|188885.9|85
1750908600000|2025-06-26 03:30:00|188992.5|188902.5|189009.7|188919.7|189018.6|188928.6|188973.2|188883.2|125
1750908900000|2025-06-26 03:35:00|189011.3|188921.3|189034.3|188944.3|189035.9|188945.9|188982|188892|137
1750909200000|2025-06-26 03:40:00|189031.7|188941.7|189006.8|188916.8|189034.3|188944.3|188997.3|188907.3|95
1750909500000|2025-06-26 03:45:00|189009.5|188919.5|189011.6|188921.6|189023.5|188933.5|189002|188912|47
1750909800000|2025-06-26 03:50:00|189008.5|188918.5|188991|188901|189010|188920|188987.2|188897.2|55
1750910100000|2025-06-26 03:55:00|188987.5|188897.5|188991.7|188901.7|189007.2|188917.2|188986|188896|100
1750910400000|2025-06-26 04:00:00|188993.8|188903.8|189047.4|188957.4|189061.5|188971.5|188992.8|188902.8|146
1750910700000|2025-06-26 04:05:00|189049.7|188959.7|189054.2|188964.2|189075.6|188985.6|189029.2|188939.2|115
1750911000000|2025-06-26 04:10:00|189056.2|188966.2|189072.2|188982.2|189089|188999|189051.2|188961.2|123
1750911300000|2025-06-26 04:15:00|189083.3|188993.3|189087.7|188997.7|189099.1|189009.1|189078.7|188988.7|167
1750911600000|2025-06-26 04:20:00|189090.7|189000.7|189085.4|188995.4|189100|189010|189060.4|188970.4|123
1750911900000|2025-06-26 04:25:00|189087.7|188997.7|189066.1|188976.1|189088.7|188998.7|189063.5|188973.5|81
1750912200000|2025-06-26 04:30:00|189063.6|188973.6|189080.3|188990.3|189092|189002|189052.2|188962.2|78
1750912500000|2025-06-26 04:35:00|189077.9|188987.9|189068.9|188978.9|189080.7|188990.7|189058.6|188968.6|54
1750912800000|2025-06-26 04:40:00|189071.5|188981.5|189084.7|188994.7|189086.7|188996.7|189066.4|188976.4|97
1750913100000|2025-06-26 04:45:00|189083.5|188993.5|189090.7|189000.7|189097.1|189007.1|189079|188989|52
1750913400000|2025-06-26 04:50:00|189093.9|189003.9|189105.7|189015.7|189119|189029|189083.8|188993.8|49
1750913700000|2025-06-26 04:55:00|189107.1|189017.1|189090|189000|189121.5|189031.5|189090|189000|53
1750914000000|2025-06-26 05:00:00|189104|189014|189130.5|189040.5|189134.7|189044.7|189102.7|189012.7|123
1750914300000|2025-06-26 05:05:00|189132.9|189042.9|189115.5|189025.5|189135.5|189045.5|189111.7|189021.7|93
1750914600000|2025-06-26 05:10:00|189106|189016|189110|189020|189115.7|189025.7|189085.9|188995.9|69
1750914900000|2025-06-26 05:15:00|189106.8|189016.8|189107|189017|189115.4|189025.4|189099|189009|52
1750915200000|2025-06-26 05:20:00|189107.5|189017.5|189106.5|189016.5|189109.3|189019.3|189098|189008|50
1750915500000|2025-06-26 05:25:00|189107.4|189017.4|189073.2|188983.2|189119|189029|189073.2|188983.2|63
1750915800000|2025-06-26 05:30:00|189077.4|188987.4|189075.9|188985.9|189082.5|188992.5|189064.4|188974.4|101
1750916100000|2025-06-26 05:35:00|189074.1|188984.1|189075.8|188985.8|189085.6|188995.6|189055|188965|107
1750916400000|2025-06-26 05:40:00|189078.4|188988.4|189101.8|189011.8|189115.4|189025.4|189075.6|188985.6|141
1750916700000|2025-06-26 05:45:00|189096.2|189006.2|189081.2|188991.2|189112|189022|189080.7|188990.7|82
1750917000000|2025-06-26 05:50:00|189083.3|188993.3|189029.1|188939.1|189095.8|189005.8|189028.4|188938.4|119
1750917300000|2025-06-26 05:55:00|189018.7|188928.7|189017.6|188927.6|189044.8|188954.8|188990|188907.8|178
1750917600000|2025-06-26 06:00:00|189018.3|188928.3|189046.8|188956.8|189057.3|188967.3|189018|188928|249
1750917900000|2025-06-26 06:05:00|189044.3|188954.3|189078.2|188988.2|189109.8|189019.8|189034.7|188944.7|295
1750918200000|2025-06-26 06:10:00|189076.7|188986.7|189007.6|188917.6|189118.9|189028.9|189000.9|188910.9|350
1750918500000|2025-06-26 06:15:00|189012.2|188922.2|189025.7|188935.7|189081.9|188991.9|189007.3|188917.3|174
1750918800000|2025-06-26 06:20:00|189034.4|188944.4|189021.3|188931.3|189041.4|188951.4|188988.3|188898.3|174
1750919100000|2025-06-26 06:25:00|189018.9|188928.9|189038.4|188948.4|189055.9|188965.9|189001.1|188911.1|241
1750919400000|2025-06-26 06:30:00|189040.2|188950.2|188960.3|188870.3|189056.2|188966.2|188956.9|188866.9|259
1750919700000|2025-06-26 06:35:00|188959.9|188869.9|188969.5|188879.5|188985.1|188895.1|188951|188861|285
1750920000000|2025-06-26 06:40:00|188975.6|188885.6|188928.8|188838.8|188992.6|188902.6|188885.4|188823.2|206
1750920300000|2025-06-26 06:45:00|188927|188837|188932.8|188842.8|188944.5|188854.5|188900.6|188810.6|145
1750920600000|2025-06-26 06:50:00|188930|188840|188922.7|188832.7|188942|188852|188885.7|188819.5|163
1750920900000|2025-06-26 06:55:00|188922.5|188832.5|188875.9|188785.9|188932.2|188842.2|188856.5|188785.8|171
1750921200000|2025-06-26 07:00:00|188873.8|188783.8|188948.4|188858.4|188953.8|188863.8|188839.8|188782.8|241
1750921500000|2025-06-26 07:05:00|188945.6|188855.6|188930.4|188840.4|189003.4|188913.4|188930.4|188840.4|222
1750921800000|2025-06-26 07:10:00|188928.4|188838.4|188923.3|188833.3|188989.5|188899.5|188919.5|188829.5|205
1750922100000|2025-06-26 07:15:00|188921.3|188831.3|188917.4|188827.4|188935|188845|188874.7|188808.2|242
1750922400000|2025-06-26 07:20:00|188915.3|188825.3|188903.1|188813.1|188915.8|188842.8|188842.5|188779.2|138
1750922700000|2025-06-26 07:25:00|188903.5|188813.5|188964.8|188874.8|188997.2|188907.2|188887.8|188813.5|183
1750923000000|2025-06-26 07:30:00|188963.1|188873.1|189061.6|188971.6|189062.1|188972.1|188931.4|188865|183
1750923300000|2025-06-26 07:35:00|189060|188970|189032.6|188942.6|189084.9|188994.9|189012.9|188922.9|241
1750923600000|2025-06-26 07:40:00|189034.1|188944.1|189028|188938|189070.2|188980.2|189021.1|188931.1|195
1750923900000|2025-06-26 07:45:00|189023.4|188933.4|188987.6|188897.6|189028|188938|188956|188866|241
1750924200000|2025-06-26 07:50:00|188988.8|188898.8|189004.2|188914.2|189010.8|188920.8|188956|188866|173
1750924500000|2025-06-26 07:55:00|189007.6|188917.6|188992.7|188902.7|189027.1|188937.1|188989.5|188899.5|283
1750924800000|2025-06-26 08:00:00|188989.2|188899.2|188886.3|188836.3|188992.7|188902.7|188881|188819.6|315
1750925100000|2025-06-26 08:05:00|188891.3|188841.3|188881|188791|188893.7|188842|188842.9|188783.4|148
1750925400000|2025-06-26 08:10:00|188878.2|188788.2|188808.3|188718.3|188913.6|188824|188807|188718.3|72
1750925700000|2025-06-26 08:15:00|188809.2|188719.2|188792.1|188702.1|188829|188739|188755.9|188687.5|185
1750926000000|2025-06-26 08:20:00|188788.7|188698.7|188783.7|188733.7|188821|188733.7|188777.6|188691.2|138
1750926300000|2025-06-26 08:25:00|188782.5|188732.5|188785.9|188735.9|188840|188790|188780.1|188711.2|208
1750926600000|2025-06-26 08:30:00|188783.4|188733.4|188786.9|188696.9|188817.8|188735.4|188734.2|188684.2|194
1750926900000|2025-06-26 08:35:00|188784.8|188694.8|188763.5|188713.5|188815.8|188740|188759.5|188673.2|160
1750927200000|2025-06-26 08:40:00|188762|188712|188738.6|188688.6|188763.7|188713.7|188694.9|188644.9|134
1750927500000|2025-06-26 08:45:00|188740.1|188690.1|188698.9|188648.9|188765|188714|188698.4|188648.4|89
1750927800000|2025-06-26 08:50:00|188697.7|188647.7|188734|188684|188794.1|188719.4|188686.5|188636.5|173
1750928100000|2025-06-26 08:55:00|188755|188665|188787|188737|188793.6|188743|188755|188665|293
1750928400000|2025-06-26 09:00:00|188788.7|188738.7|188754.4|188704.4|188795.4|188745.4|188728.9|188678.9|325
1750928700000|2025-06-26 09:05:00|188754.7|188704.7|188731.6|188681.6|188774.2|188707.2|188718.9|188646.3|130
1750929000000|2025-06-26 09:10:00|188729.6|188679.6|188776.6|188686.6|188780|188709.1|188725.4|188675.4|178
1750929300000|2025-06-26 09:15:00|188777.7|188687.7|188781|188691|188786.7|188719.4|188730.5|188660.8|179
1750929600000|2025-06-26 09:20:00|188781.8|188691.8|188834.1|188744.1|188848|188758|188752.9|188682.8|254
1750929900000|2025-06-26 09:25:00|188838.2|188748.2|188885.6|188795.6|188922.4|188849.7|188826.5|188736.5|188
1750930200000|2025-06-26 09:30:00|188883.2|188793.2|188785|188695|188883.2|188793.2|188769.4|188694.7|110
1750930500000|2025-06-26 09:35:00|188779.7|188689.7|188672.3|188582.3|188779.7|188689.7|188636.3|188546.3|266
1750930800000|2025-06-26 09:40:00|188674.2|188584.2|188638.9|188548.9|188684|188608.8|188634.6|188544.6|92
1750931100000|2025-06-26 09:45:00|188640.6|188550.6|188549.5|188499.5|188642.9|188574.4|188545.2|188495.2|118
1750931400000|2025-06-26 09:50:00|188551.7|188501.7|188549.4|188499.4|188564.1|188514.1|188516.3|188466.3|115
1750931700000|2025-06-26 09:55:00|188549.2|188499.2|188576|188486|188591.7|188516.6|188543.2|188484.6|133
1750932000000|2025-06-26 10:00:00|188578|188488|188569.4|188479.4|188618.3|188532.1|188554.2|188471|132
1750932300000|2025-06-26 10:05:00|188573.2|188483.2|188577|188527|188592.6|188538.8|188555.4|188479.5|191
1750932600000|2025-06-26 10:10:00|188578.5|188528.5|188549.9|188499.9|188604.9|188547.2|188546.8|188494.4|171
1750932900000|2025-06-26 10:15:00|188547.4|188497.4|188545.6|188495.6|188569.9|188509.1|188517.5|188467.5|239
1750933200000|2025-06-26 10:20:00|188544.4|188494.4|188512|188462|188545.9|188495.9|188508|188458|184
1750933500000|2025-06-26 10:25:00|188509.2|188459.2|188548|188498|188557.2|188507.2|188504.2|188454.2|101
1750933800000|2025-06-26 10:30:00|188547.6|188497.6|188511.6|188461.6|188555.4|188505.4|188511.6|188461.6|79
1750934100000|2025-06-26 10:35:00|188513.5|188463.5|188549.7|188499.7|188566.6|188516.6|188512.8|188462.8|80
1750934400000|2025-06-26 10:40:00|188546.5|188496.5|188581.9|188531.9|188618.6|188568.6|188546.5|188496.5|78
1750934700000|2025-06-26 10:45:00|188579.7|188529.7|188556.6|188506.6|188582.3|188532.3|188550.7|188500.7|86
1750935000000|2025-06-26 10:50:00|188553.8|188503.8|188532.9|188482.9|188558.7|188508.7|188529.9|188479.9|96
1750935300000|2025-06-26 10:55:00|188532.2|188482.2|188550.4|188500.4|188556.2|188506.2|188498.6|188448.6|192
1750935600000|2025-06-26 11:00:00|188553.4|188503.4|188576.4|188526.4|188591.8|188541.8|188514.3|188444.6|188
1750935900000|2025-06-26 11:05:00|188578.5|188528.5|188624.7|188574.7|188624.7|188574.7|188577.6|188527.6|254
1750936200000|2025-06-26 11:10:00|188621.9|188571.9|188617.8|188567.8|188631|188581|188593|188543|197
1750936500000|2025-06-26 11:15:00|188619.8|188569.8|188715.8|188665.8|188724|188674|188615.6|188565.6|288
1750936800000|2025-06-26 11:20:00|188715.5|188665.5|188759.7|188669.7|188763.7|188706.8|188703.7|188635.9|208
1750937100000|2025-06-26 11:25:00|188761.5|188671.5|188768.8|188718.8|188781.4|188725|188739|188667.3|265
1750937400000|2025-06-26 11:30:00|188768.9|188718.9|188704.8|188654.8|188782.4|188724.7|188704.2|188654.2|234
1750937700000|2025-06-26 11:35:00|188703.3|188653.3|188751.9|188661.9|188760.3|188690.3|188646|188589.9|288
1750938000000|2025-06-26 11:40:00|188749.9|188659.9|188726.2|188676.2|188751.9|188683.4|188691.9|188618|210
1750938300000|2025-06-26 11:45:00|188724.7|188674.7|188708.9|188618.9|188755.6|188677.9|188682.7|188615.3|198
1750938600000|2025-06-26 11:50:00|188705.7|188615.7|188669.1|188619.1|188706.8|188638|188654.6|188604.6|206
1750938900000|2025-06-26 11:55:00|188665.1|188615.1|188709.4|188659.4|188725.4|188661.7|188664.1|188595.4|317
1750939200000|2025-06-26 12:00:00|188709.6|188659.6|188746.1|188696.1|188764.6|188698|188666.7|188616.7|218
1750939500000|2025-06-26 12:05:00|188749|188699|188733|188683|188756.6|188700.7|188710.7|188655.5|177
1750939800000|2025-06-26 12:10:00|188731.4|188681.4|188747.5|188697.5|188766|188716|188691|188641|156
1750940100000|2025-06-26 12:15:00|188744.9|188694.9|188704.4|188654.4|188765.8|188715.8|188672|188622|237
1750940400000|2025-06-26 12:20:00|188702.3|188652.3|188638.3|188588.3|188721.9|188658.6|188637|188587|177
1750940700000|2025-06-26 12:25:00|188637.3|188587.3|188800.6|188560|188800.6|188625.4|188557.7|188507.7|187
1750941000000|2025-06-26 12:30:00|188845.3|188529|188775.4|188725.4|188845.3|188747.1|188610.7|188499.6|359
1750941300000|2025-06-26 12:35:00|188772.1|188722.1|188684.8|188634.8|188783.7|188733.7|188664.3|188607.6|377
1750941600000|2025-06-26 12:40:00|188685|188635|188611.8|188561.8|188780.8|188730.8|188602.6|188538.6|311
1750941900000|2025-06-26 12:45:00|188609.5|188559.5|188611.1|188561.1|188638.2|188588.2|188560.5|188510.5|270
1750942200000|2025-06-26 12:50:00|188610.7|188560.7|188717.6|188667.6|188736.1|188686.1|188610.7|188560.7|257
1750942500000|2025-06-26 12:55:00|188718.8|188668.8|188839.8|188789.8|188843.1|188793.1|188718.8|188668.8|365
1750942800000|2025-06-26 13:00:00|188843.5|188793.5|188817.4|188767.4|188852.7|188802.7|188763.6|188713.6|338
1750943100000|2025-06-26 13:05:00|188819.2|188769.2|188661.4|188611.4|188840.6|188785.3|188660.5|188610.5|204
1750943400000|2025-06-26 13:10:00|188662.1|188612.1|188597.9|188547.9|188687.1|188637.1|188569.8|188519.8|146
1750943700000|2025-06-26 13:15:00|188597.7|188547.7|188783.1|188733.1|188859.1|188809.1|188597.7|188547.7|259
1750944000000|2025-06-26 13:20:00|188783.4|188733.4|188756.7|188706.7|188858.9|188808.9|188736.1|188686.1|196
1750944300000|2025-06-26 13:25:00|188754.1|188704.1|188730|188680|188771.3|188711.8|188665.5|188615.5|250
1750944600000|2025-06-26 13:30:00|188728.6|188678.6|188962.2|188912.2|188962.3|188912.3|188707.5|188657.5|220
1750944900000|2025-06-26 13:35:00|188955.6|188905.6|189001|188951|189031.6|188981.6|188923.3|188873.3|299
1750945200000|2025-06-26 13:40:00|188998.3|188948.3|188839.6|188789.6|189009.4|188954.2|188839.6|188789.6|407
1750945500000|2025-06-26 13:45:00|188841.5|188791.5|189016.8|188966.8|189026|188970.7|188839.5|188789.5|348
1750945800000|2025-06-26 13:50:00|189014.2|188964.2|188860|188810|189057.8|189007.8|188851.4|188801.4|362
1750946100000|2025-06-26 13:55:00|188859.5|188809.5|188826.9|188736.9|188880.3|188809.8|188706.1|188656.1|255
1750946400000|2025-06-26 14:00:00|188826.1|188736.1|188928.9|188878.9|188932.3|188882.3|188812.7|188734.3|298
1750946700000|2025-06-26 14:05:00|188923|188873|188895.2|188845.2|188931.8|188881.8|188860.7|188810.7|310
1750947000000|2025-06-26 14:10:00|188894.6|188844.6|188997.8|188947.8|189037.9|188987.9|188894.6|188844.6|283
1750947300000|2025-06-26 14:15:00|188999.7|188949.7|189025.2|188975.2|189073.4|189023.4|188970.2|188920.2|253
1750947600000|2025-06-26 14:20:00|189024.7|188974.7|189177.6|189127.6|189201.4|189151.4|189006.1|188949.3|417
1750947900000|2025-06-26 14:25:00|189174.6|189124.6|189123.6|189073.6|189193.1|189143.1|189085.3|189022.8|374
1750948200000|2025-06-26 14:30:00|189125.8|189075.8|189248.4|189198.4|189268.8|189218.8|189122.9|189051.2|430
1750948500000|2025-06-26 14:35:00|189248.7|189198.7|189409|189359|189417.8|189367.8|189193.1|189143.1|269
1750948800000|2025-06-26 14:40:00|189397.8|189347.8|189158.5|189108.5|189401.9|189351.9|189125.7|189075.7|391
1750949100000|2025-06-26 14:45:00|189167.6|189117.6|189135.1|189085.1|189181.6|189131.6|189029.7|188979.7|275
1750949400000|2025-06-26 14:50:00|189133.9|189083.9|188952.5|188902.5|189213.3|189163.3|188892.3|188841.6|374
1750949700000|2025-06-26 14:55:00|188953.5|188903.5|188966.5|188916.5|189029.5|188979.5|188929.5|188879.5|432
1750950000000|2025-06-26 15:00:00|188965.9|188915.9|188914.6|188864.6|188984.5|188934.5|188841.8|188791.8|402
1750950300000|2025-06-26 15:05:00|188915.3|188865.3|188949.8|188899.8|188956.4|188906.4|188868.2|188818.2|238
1750950600000|2025-06-26 15:10:00|188949.2|188899.2|188932.5|188882.5|189018.8|188968.8|188915.5|188865.5|301
1750950900000|2025-06-26 15:15:00|188928.1|188878.1|188953.9|188903.9|188990.4|188940.4|188883.3|188833.3|319
1750951200000|2025-06-26 15:20:00|188956.9|188906.9|188967.9|188917.9|189041.4|188991.4|188951.9|188890.1|251
1750951500000|2025-06-26 15:25:00|188968.5|188918.5|189116.8|189066.8|189156|189106|188960.4|188910.4|289
1750951800000|2025-06-26 15:30:00|189124.1|189074.1|189094.4|189044.4|189167.9|189117.9|189084.8|189034.8|211
1750952100000|2025-06-26 15:35:00|189094|189044|188943.8|188893.8|189096.2|189046.2|188942.9|188892.9|250
1750952400000|2025-06-26 15:40:00|188943.4|188893.4|188895.6|188845.6|188972.6|188922.6|188892.1|188842.1|188
1750952700000|2025-06-26 15:45:00|188895.4|188845.4|188948.2|188898.2|188952.4|188902.4|188879.2|188829.2|247
1750953000000|2025-06-26 15:50:00|188946|188896|188859.3|188809.3|188948|188898|188820.2|188770.2|194
1750953300000|2025-06-26 15:55:00|188858.3|188808.3|188789.2|188739.2|188896.3|188830|188784.8|188734.8|220
1750953600000|2025-06-26 16:00:00|188789.1|188739.1|188793.7|188743.7|188818.1|188768.1|188789.1|188739.1|115
1750953900000|2025-06-26 16:05:00|188792|188742|188725|188675|188795.3|188745.3|188650.9|188600.9|194
1750954200000|2025-06-26 16:10:00|188725.2|188675.2|188830.3|188780.3|188864.6|188814.6|188680.9|188630.9|309
1750954500000|2025-06-26 16:15:00|188831.7|188781.7|188938.8|188888.8|188943.9|188893.9|188827.6|188761.9|254
1750954800000|2025-06-26 16:20:00|188938.1|188888.1|188897.4|188847.4|188938.2|188888.2|188896.8|188846.8|207
1750955100000|2025-06-26 16:25:00|188894.3|188844.3|188825.1|188775.1|188900.7|188850.7|188802|188752|302
1750955400000|2025-06-26 16:30:00|188835.9|188785.9|188762.2|188712.2|188836.1|188786.1|188751.2|188701.2|258
1750955700000|2025-06-26 16:35:00|188769|188719|188737.5|188687.5|188785.7|188735.7|188735.4|188685.4|130
1750956000000|2025-06-26 16:40:00|188731.5|188681.5|188765.5|188715.5|188783.9|188733.9|188707.4|188657.4|170
1750956300000|2025-06-26 16:45:00|188768.5|188718.5|188669.6|188619.6|188769.5|188719.5|188652.6|188602.6|104
1750956600000|2025-06-26 16:50:00|188669.8|188619.8|188699.4|188649.4|188721.8|188671.8|188667.6|188617.6|179
1750956900000|2025-06-26 16:55:00|188700.1|188650.1|188711.1|188661.1|188736.8|188686.8|188658.4|188608.4|237
1750957200000|2025-06-26 17:00:00|188712.4|188662.4|188660.4|188610.4|188712.4|188662.4|188651.3|188601.3|185
1750957500000|2025-06-26 17:05:00|188658.8|188608.8|188735.3|188685.3|188814.2|188749.4|188651|188601|236
1750957800000|2025-06-26 17:10:00|188737.7|188687.7|188805.7|188755.7|188841.9|188791.9|188718.8|188668.8|197
1750958100000|2025-06-26 17:15:00|188803.5|188753.5|188829.1|188779.1|188869.5|188819.5|188795.6|188737.1|158
1750958400000|2025-06-26 17:20:00|188831.2|188781.2|188920.9|188830.9|188921.2|188857.1|188812.7|188762.7|148
1750958700000|2025-06-26 17:25:00|188922.5|188832.5|188909.8|188859.8|188963.4|188890.6|188900.2|188830.3|170
1750959000000|2025-06-26 17:30:00|188906.7|188856.7|188891.2|188841.2|188933.7|188859.9|188867.1|188817.1|151
1750959300000|2025-06-26 17:35:00|188891.3|188841.3|188940.5|188890.5|188977.2|188927.2|188891.3|188841.3|171
1750959600000|2025-06-26 17:40:00|188940.7|188890.7|189000.2|188910.2|189029.9|188963|188939.3|188889.3|171
1750959900000|2025-06-26 17:45:00|188999.8|188909.8|188931.6|188881.6|188999.8|188925.2|188908.9|188858.9|117
1750960200000|2025-06-26 17:50:00|188930.5|188880.5|188870.3|188820.3|188936.5|188886.5|188852.1|188798|169
1750960500000|2025-06-26 17:55:00|188876.8|188826.8|188870.6|188820.6|188913.1|188863.1|188860.5|188810.5|130
1750960800000|2025-06-26 18:00:00|188869.6|188819.6|188849|188799|188899.7|188844|188841.9|188780.5|258
1750961100000|2025-06-26 18:05:00|188849.6|188799.6|188811.5|188761.5|188861.3|188811.3|188800.7|188750.7|152
1750961400000|2025-06-26 18:10:00|188808.1|188758.1|188820|188770|188834.3|188784.3|188790.4|188740.4|111
1750961700000|2025-06-26 18:15:00|188817.8|188767.8|188844.5|188794.5|188872.3|188822.3|188805.1|188755.1|158
1750962000000|2025-06-26 18:20:00|188840.8|188790.8|188862.7|188812.7|188887.4|188837.4|188839.4|188789.4|275
1750962300000|2025-06-26 18:25:00|188871.5|188821.5|188910.4|188860.4|188912.9|188862.9|188867.7|188817.7|225
1750962600000|2025-06-26 18:30:00|188909.5|188859.5|188800.4|188750.4|188916.1|188866.1|188800.4|188750.4|152
1750962900000|2025-06-26 18:35:00|188801.5|188751.5|188800.6|188750.6|188807.8|188757.8|188791.4|188741.4|119
1750963200000|2025-06-26 18:40:00|188802.9|188752.9|188806.6|188756.6|188841.6|188791.6|188800.6|188750.6|158
1750963500000|2025-06-26 18:45:00|188807.4|188757.4|188800.1|188750.1|188834.2|188765.2|188790.1|188737.7|134
1750963800000|2025-06-26 18:50:00|188800.5|188750.5|188698.8|188648.8|188803.9|188753.9|188695.1|188645.1|122
1750964100000|2025-06-26 18:55:00|188698.4|188648.4|188759.1|188531.3|188761.2|188709.5|188683.8|188531.3|253
1750964400000|2025-06-26 19:00:00|188692.4|188602.4|188647.3|188597.3|188710.1|188615.9|188611.7|188548.2|183
1750964700000|2025-06-26 19:05:00|188649.1|188599.1|188711.3|188661.3|188711.9|188661.9|188630.9|188580.9|207
1750965000000|2025-06-26 19:10:00|188710.3|188660.3|188766.2|188716.2|188774.3|188724.3|188694.1|188644.1|175
1750965300000|2025-06-26 19:15:00|188766.4|188716.4|188839.9|188749.9|188866.6|188793.7|188766.4|188699.7|210
1750965600000|2025-06-26 19:20:00|188841.4|188751.4|188760.7|188710.7|188850.6|188768.4|188732.7|188682.7|250
1750965900000|2025-06-26 19:25:00|188760.8|188710.8|188780.7|188730.7|188799.3|188739.6|188754.2|188693.9|245
1750966200000|2025-06-26 19:30:00|188781|188731|188775.1|188725.1|188804.8|188754.8|188760.5|188710.5|239
1750966500000|2025-06-26 19:35:00|188778.9|188728.9|188780.5|188730.5|188789.4|188739.4|188768.1|188718.1|164
1750966800000|2025-06-26 19:40:00|188777.8|188727.8|188780.5|188730.5|188787.5|188737.5|188774.2|188724.2|106
1750967100000|2025-06-26 19:45:00|188782.4|188732.4|188745|188655|188801.1|188751.1|188723.6|188648.5|107
1750967400000|2025-06-26 19:50:00|188719.4|188669.4|188718.3|188668.3|188738.5|188678.5|188675.1|188625.1|279
1750967700000|2025-06-26 19:55:00|188725.9|188675.9|188650.4|188600.4|188734.9|188684.9|188612.6|188562.6|383
1750968000000|2025-06-26 20:00:00|188651.4|188601.4|188766.4|188676.4|188767.3|188710.7|188651.4|188601.4|139
1750968300000|2025-06-26 20:05:00|188768.2|188678.2|188756.5|188706.5|188826.6|188762.5|188750.8|188678.2|236
1750968600000|2025-06-26 20:10:00|188755.9|188705.9|188793|188743|188828.4|188761.2|188755.9|188705.9|233
1750968900000|2025-06-26 20:15:00|188792|188742|188851|188761|188853.7|188782.3|188790.3|188740.3|164
1750969200000|2025-06-26 20:20:00|188856.1|188766.1|188848.7|188758.7|188858.8|188794.4|188825.6|188757.6|127
1750969500000|2025-06-26 20:25:00|188851.9|188761.9|188858.8|188808.8|188864.2|188814.2|188827.5|188757.7|75
1750969800000|2025-06-26 20:30:00|188861.3|188811.3|188759.2|188709.2|188868.3|188818.3|188759.2|188709.2|216
1750970100000|2025-06-26 20:35:00|188761.4|188711.4|188792.4|188742.4|188805|188744.5|188747.3|188682.1|150
1750970400000|2025-06-26 20:40:00|188790.7|188740.7|188814.2|188764.2|188830.4|188780.4|188790.7|188740.7|98
1750970700000|2025-06-26 20:45:00|188811.8|188761.8|188819.1|188729.1|188830.6|188775.8|188800.3|188711.5|81
1750971000000|2025-06-26 20:50:00|188798.3|188748.3|188788.4|188738.4|188821.6|188759.7|188776.6|188697.7|66
1750971300000|2025-06-26 20:55:00|188801.4|188711.4|188974.3|188738.7|188974.3|188824.6|188760|188688.5|91
1750971600000|2025-06-26 21:00:00|188890|188665.2|188955|188645|188977.2|188667.2|188890|188645|4
1750971900000|2025-06-26 21:05:00|188959.1|188649.1|189003.4|188693.4|189010.9|188700.9|188959.1|188649.1|9
1750972200000|2025-06-26 21:10:00|189081|188771|189005.1|188695.1|189081|188771|189005.1|188695.1|9
1750972500000|2025-06-26 21:15:00|189004.9|188694.9|189000.8|188690.8|189005.2|188695.2|189000.8|188690.8|3
1750972800000|2025-06-26 21:20:00|189005.2|188695.2|188994|188684|189012.8|188702.8|188991.4|188681.4|6
1750973100000|2025-06-26 21:25:00|188983.1|188673.1|189012.5|188702.5|189012.8|188702.8|188983.1|188673.1|8
1750973400000|2025-06-26 21:30:00|189012.2|188702.2|188983.7|188673.7|189012.2|188702.2|188982.9|188672.9|5
1750973700000|2025-06-26 21:35:00|188979.4|188669.4|189013.7|188703.7|189015.3|188705.3|188973.6|188663.6|6
1750974000000|2025-06-26 21:40:00|189013.6|188703.6|189017.2|188707.2|189017.2|188707.2|188997|188687|6
1750974300000|2025-06-26 21:45:00|189015.6|188705.6|189015.4|188705.4|189017.8|188707.8|189013|188703|6
1750974600000|2025-06-26 21:50:00|189013.8|188703.8|189013.4|188703.4|189013.8|188703.8|189013.2|188703.2|5
1750974900000|2025-06-26 21:55:00|189013.6|188703.6|188992.8|188682.8|189013.6|188703.6|188955.1|188645.1|6
1750975200000|2025-06-26 22:00:00|188955.1|188645.1|188961.4|188792.4|189040|188834.5|188898|188624.9|161
1750975500000|2025-06-26 22:05:00|188953|188797|188915.2|188825.2|188981.3|188829.5|188910|188757.9|33
1750975800000|2025-06-26 22:10:00|188917.5|188827.5|188916.6|188826.6|188919.3|188829.3|188912.8|188822.8|16
1750976100000|2025-06-26 22:15:00|188917.7|188827.7|188922.2|188832.2|188942.8|188852.4|188913.9|188791.6|24
1750976400000|2025-06-26 22:20:00|188920.9|188830.9|188922.9|188832.9|188953.5|188863.5|188903.3|188813.3|12
1750976700000|2025-06-26 22:25:00|188925.1|188835.1|188911.8|188821.8|188931.9|188841.9|188911.7|188821.7|16
1750977000000|2025-06-26 22:30:00|188911.7|188821.7|188938.5|188848.5|188938.5|188848.5|188911.7|188821.7|20
1750977300000|2025-06-26 22:35:00|188938.6|188848.6|188964.5|188874.5|188974.2|188884.2|188929.5|188839.5|55
1750977600000|2025-06-26 22:40:00|188967|188877|188951.3|188861.3|188968.6|188878.6|188933.2|188843.2|30
1750977900000|2025-06-26 22:45:00|188944.9|188854.9|188967.4|188877.4|188967.4|188877.4|188940.3|188850.3|26
1750978200000|2025-06-26 22:50:00|188966.6|188876.6|188956.2|188866.2|188968|188878|188954.9|188864.9|15
1750978500000|2025-06-26 22:55:00|188955.8|188865.8|188971.9|188881.9|188971.9|188881.9|188953.6|188863.6|22
1750978800000|2025-06-26 23:00:00|188970.7|188880.7|188966.2|188876.2|188970.7|188880.7|188943|188853|37
1750979100000|2025-06-26 23:05:00|188966.3|188876.3|188896.5|188806.5|188966.3|188876.3|188896.5|188806.5|30
1750979400000|2025-06-26 23:10:00|188960.3|188786.6|188902.3|188812.3|188960.3|188817.5|188890|188780.6|32
1750979700000|2025-06-26 23:15:00|188911.2|188821.2|188907.7|188817.7|188911.8|188821.8|188900|188810|32
1750980000000|2025-06-26 23:20:00|188911.3|188821.3|188874.2|188784.2|188928.9|188827.1|188869.5|188726.5|28
1750980300000|2025-06-26 23:25:00|188921.9|188730.6|188883.4|188793.4|188943.8|188793.4|188870.5|188723.2|26
1750980600000|2025-06-26 23:30:00|188878.2|188788.2|188884.1|188794.1|188959.8|188822.3|188877.3|188717.8|36
1750980900000|2025-06-26 23:35:00|188877.2|188787.2|188861.3|188771.3|188877.2|188787.2|188844.6|188754.6|62
1750981200000|2025-06-26 23:40:00|188901.9|188730.7|188827.5|188737.5|188901.9|188772|188827.5|188715|28
1750981500000|2025-06-26 23:45:00|188816.3|188726.3|188821.5|188731.5|188852|188752.6|188812.8|188701|40
1750981800000|2025-06-26 23:50:00|188822.4|188732.4|188843.5|188753.5|188850|188760|188821.8|188731.8|83
1750982100000|2025-06-26 23:55:00|188840|188750|188873.4|188783.4|188885.6|188795.6|188833.6|188743.6|337
1750982400000|2025-06-27 00:00:00|188866.4|188776.4|188837.4|188747.4|188877.6|188787.6|188828.4|188738.4|271
1750982700000|2025-06-27 00:05:00|188836.5|188746.5|188803.4|188713.4|188837.4|188747.4|188796.7|188706.7|239
1750983000000|2025-06-27 00:10:00|188802.4|188712.4|188829.7|188739.7|188833.1|188743.1|188794.7|188704.7|243
1750983300000|2025-06-27 00:15:00|188828.4|188738.4|188802.1|188712.1|188828.9|188738.9|188791.8|188701.8|215
1750983600000|2025-06-27 00:20:00|188805.1|188715.1|188836.6|188746.6|188847.1|188757.1|188799.4|188709.4|198
1750983900000|2025-06-27 00:25:00|188838.9|188748.9|188798.5|188708.5|188852.3|188762.3|188797.2|188707.2|389
1750984200000|2025-06-27 00:30:00|188795.2|188705.2|188828|188738|188834.9|188744.9|188772.1|188682.1|275
1750984500000|2025-06-27 00:35:00|188828.7|188738.7|188830.5|188740.5|188841.5|188751.5|188813.6|188723.6|238
1750984800000|2025-06-27 00:40:00|188832.1|188742.1|188817.3|188727.3|188832.1|188742.1|188794|188704|203
1750985100000|2025-06-27 00:45:00|188816.1|188726.1|188793.8|188703.8|188827.6|188737.6|188791.8|188701.8|153
1750985400000|2025-06-27 00:50:00|188795|188705|188792.1|188702.1|188816.3|188726.3|188786.7|188696.7|190
1750985700000|2025-06-27 00:55:00|188790.2|188700.2|188791.7|188701.7|188806|188716|188778.9|188688.9|296
1750986000000|2025-06-27 01:00:00|188793.5|188703.5|188757.9|188667.9|188796.6|188706.6|188751|188661|230
1750986300000|2025-06-27 01:05:00|188751.5|188661.5|188774.1|188684.1|188786.9|188696.9|188727|188637|238
1750986600000|2025-06-27 01:10:00|188773.8|188683.8|188783.8|188693.8|188795.3|188705.3|188752|188662|416
1750986900000|2025-06-27 01:15:00|188782.4|188692.4|188745.2|188655.2|188783.8|188693.8|188732.2|188642.2|286
1750987200000|2025-06-27 01:20:00|188748.6|188658.6|188787.2|188697.2|188807.8|188717.8|188741.4|188651.4|451
1750987500000|2025-06-27 01:25:00|188790.2|188700.2|188755|188665|188804.7|188714.7|188746.2|188656.2|286
1750987800000|2025-06-27 01:30:00|188750.6|188660.6|188819.1|188729.1|188835.3|188745.3|188750.6|188660.6|450
1750988100000|2025-06-27 01:35:00|188821.5|188731.5|188834.8|188744.8|188856.9|188766.9|188805.2|188715.2|268
1750988400000|2025-06-27 01:40:00|188839.4|188749.4|188790.4|188700.4|188839.7|188749.7|188788.2|188698.2|517
1750988700000|2025-06-27 01:45:00|188791.5|188701.5|188758.7|188668.7|188793.8|188703.8|188750.2|188660.2|534
1750989000000|2025-06-27 01:50:00|188762.8|188672.8|188734|188644|188767.6|188677.6|188718.5|188628.5|441
1750989300000|2025-06-27 01:55:00|188731.2|188641.2|188768.9|188678.9|188778.7|188688.7|188726.2|188636.2|331
1750989600000|2025-06-27 02:00:00|188768.4|188678.4|188759.8|188669.8|188781.8|188691.8|188746|188656|588
1750989900000|2025-06-27 02:05:00|188754.2|188664.2|188729.7|188639.7|188762.5|188672.5|188714.8|188624.8|305
1750990200000|2025-06-27 02:10:00|188726.4|188636.4|188716.9|188626.9|188736.8|188646.8|188698|188608|390
1750990500000|2025-06-27 02:15:00|188719.7|188629.7|188679.6|188589.6|188723.6|188633.6|188679.6|188589.6|211
1750990800000|2025-06-27 02:20:00|188682.9|188592.9|188712.5|188622.5|188733.5|188643.5|188654.4|188564.4|167
1750991100000|2025-06-27 02:25:00|188716.4|188626.4|188751|188661|188756.7|188666.7|188710.5|188620.5|82
1750991400000|2025-06-27 02:30:00|188750|188660|188758.3|188668.3|188758.3|188668.3|188731.2|188641.2|87
1750991700000|2025-06-27 02:35:00|188755.3|188665.3|188800|188710|188807.1|188717.1|188755|188665|165
1750992000000|2025-06-27 02:40:00|188804.6|188714.6|188775.7|188685.7|188822.4|188732.4|188757.2|188667.2|349
1750992300000|2025-06-27 02:45:00|188775.2|188685.2|188755|188665|188778.8|188688.8|188748.5|188658.5|217
1750992600000|2025-06-27 02:50:00|188749|188659|188710.1|188620.1|188766.3|188676.3|188704.4|188614.4|101
1750992900000|2025-06-27 02:55:00|188712.9|188622.9|188694.5|188604.5|188724.9|188634.9|188689|188599|510
1750993200000|2025-06-27 03:00:00|188689|188599|188684.9|188594.9|188714.2|188624.2|188676.6|188586.6|341
1750993500000|2025-06-27 03:05:00|188683.4|188593.4|188692.6|188602.6|188716.8|188626.8|188676|188586|214
1750993800000|2025-06-27 03:10:00|188695.3|188605.3|188684.7|188594.7|188699.7|188609.7|188674.4|188584.4|191
1750994100000|2025-06-27 03:15:00|188682.6|188592.6|188653.5|188563.5|188691.9|188601.9|188648.1|188558.1|140
1750994400000|2025-06-27 03:20:00|188650.9|188560.9|188677.7|188587.7|188690.5|188600.5|188650.3|188560.3|244
1750994700000|2025-06-27 03:25:00|188680.4|188590.4|188671.3|188581.3|188698.9|188608.9|188663.6|188573.6|630
1750995000000|2025-06-27 03:30:00|188670.2|188580.2|188680.2|188590.2|188695|188605|188658.1|188568.1|312
1750995300000|2025-06-27 03:35:00|188681.2|188591.2|188662.1|188572.1|188739.4|188601|188662.1|188536|106
1750995600000|2025-06-27 03:40:00|188664.7|188574.7|188676.4|188586.4|188693.2|188603.2|188664.7|188574.7|69
1750995900000|2025-06-27 03:45:00|188679.1|188589.1|188692|188602|188692.1|188602.1|188659.4|188569.4|72
1750996200000|2025-06-27 03:50:00|188692.7|188602.7|188708.8|188618.8|188732.5|188642.5|188686.6|188596.6|222
1750996500000|2025-06-27 03:55:00|188711.6|188621.6|188732.4|188642.4|188735.4|188645.4|188706.5|188616.5|122
1750996800000|2025-06-27 04:00:00|188731|188641|188727.6|188637.6|188756.2|188666.2|188714.7|188624.7|116
1750997100000|2025-06-27 04:05:00|188725.7|188635.7|188729.3|188639.3|188738.9|188648.9|188719.5|188629.5|61
1750997400000|2025-06-27 04:10:00|188729.8|188639.8|188735.4|188645.4|188767.6|188677.6|188715.5|188625.5|113
1750997700000|2025-06-27 04:15:00|188732.1|188642.1|188724.5|188634.5|188736.7|188646.7|188710.1|188620.1|106
1750998000000|2025-06-27 04:20:00|188728.3|188638.3|188730.2|188640.2|188734.1|188644.1|188702.8|188612.8|149
1750998300000|2025-06-27 04:25:00|188732.6|188642.6|188726.4|188636.4|188733.5|188643.5|188698.9|188608.9|256
1750998600000|2025-06-27 04:30:00|188723.7|188633.7|188718.4|188628.4|188727.4|188637.4|188698.6|188608.6|296
1750998900000|2025-06-27 04:35:00|188721.1|188631.1|188715.2|188625.2|188743.3|188653.3|188710.3|188620.3|190
1750999200000|2025-06-27 04:40:00|188715|188625|188733.3|188643.3|188733.3|188643.3|188713.3|188623.3|86
1750999500000|2025-06-27 04:45:00|188731.9|188641.9|188753|188663|188763.2|188673.2|188709|188619|111
1750999800000|2025-06-27 04:50:00|188755.7|188665.7|188755.6|188665.6|188770.2|188680.2|188747|188657|143
1751000100000|2025-06-27 04:55:00|188757.2|188667.2|188761|188671|188772.9|188682.9|188752.2|188662.2|281
1751000400000|2025-06-27 05:00:00|188759.3|188669.3|188759.1|188669.1|188769.6|188679.6|188749.2|188659.2|357
1751000700000|2025-06-27 05:05:00|188760.6|188670.6|188782.2|188692.2|188799.9|188709.9|188759.3|188669.3|216
1751001000000|2025-06-27 05:10:00|188772.9|188682.9|188780.4|188690.4|188802.8|188712.8|188772.9|188682.9|302
1751001300000|2025-06-27 05:15:00|188791.6|188701.6|188820.7|188730.7|188832.7|188742.7|188779.6|188689.6|243
1751001600000|2025-06-27 05:20:00|188815.9|188725.9|188795.2|188705.2|188831.2|188741.2|188786.2|188696.2|304
1751001900000|2025-06-27 05:25:00|188802.2|188712.2|188779.4|188689.4|188812.2|188722.2|188770.6|188680.6|333
1751002200000|2025-06-27 05:30:00|188782.4|188692.4|188757.5|188667.5|188792.5|188702.5|188736.5|188646.5|311
1751002500000|2025-06-27 05:35:00|188752.2|188662.2|188732.4|188642.4|188776.8|188686.8|188720.3|188630.3|297
1751002800000|2025-06-27 05:40:00|188733.2|188643.2|188733.3|188643.3|188770.4|188701.3|188714.1|188624.1|346
1751003100000|2025-06-27 05:45:00|188720.7|188630.7|188727|188637|188737.6|188647.6|188712.9|188622.9|106
1751003400000|2025-06-27 05:50:00|188725|188635|188742.2|188652.2|188752.6|188662.6|188709.5|188619.5|394
1751003700000|2025-06-27 05:55:00|188745.3|188655.3|188749.7|188659.7|188776.4|188686.4|188738.8|188648.8|232
1751004000000|2025-06-27 06:00:00|188748.7|188658.7|188720.8|188630.8|188774.6|188684.6|188716.2|188626.2|414
1751004300000|2025-06-27 06:05:00|188716.5|188626.5|188720|188630|188736.9|188646.9|188712|188622|498
1751004600000|2025-06-27 06:10:00|188718.4|188628.4|188685.2|188595.2|188721.7|188631.7|188672.7|188582.7|327
1751004900000|2025-06-27 06:15:00|188685.5|188595.5|188654.3|188564.3|188685.5|188595.5|188648.5|188558.5|375
1751005200000|2025-06-27 06:20:00|188654.8|188564.8|188660.5|188570.5|188660.9|188570.9|188640.7|188550.7|193
1751005500000|2025-06-27 06:25:00|188640|188590|188688.5|188598.5|188696.1|188617.9|188640|188576.3|221
1751005800000|2025-06-27 06:30:00|188686.9|188596.9|188696.3|188606.3|188696.3|188606.3|188673.5|188583.5|310
1751006100000|2025-06-27 06:35:00|188698.4|188608.4|188690.3|188600.3|188706.8|188616.8|188634.5|188574.4|290
1751006400000|2025-06-27 06:40:00|188691.8|188601.8|188680.3|188590.3|188706|188616|188665.2|188575.2|408
1751006700000|2025-06-27 06:45:00|188681|188591|188665.3|188575.3|188681|188598.5|188637|188569.2|242
1751007000000|2025-06-27 06:50:00|188669.8|188579.8|188684.4|188594.4|188691.6|188601.6|188630.5|188570.3|82
1751007300000|2025-06-27 06:55:00|188686.9|188596.9|188635.2|188585.2|188693.9|188603.9|188634.1|188570.7|57
1751007600000|2025-06-27 07:00:00|188633.8|188583.8|188683.5|188593.5|188683.5|188596.5|188618|188568|85
1751007900000|2025-06-27 07:05:00|188681.4|188591.4|188640.6|188590.6|188685.7|188595.7|188632.6|188568.1|136
1751008200000|2025-06-27 07:10:00|188639.2|188589.2|188639.4|188589.4|188651.3|188601.3|188618.2|188554|77
1751008500000|2025-06-27 07:15:00|188641|188591|188681.1|188591.1|188701.9|188632.6|188639.7|188577.3|337
1751008800000|2025-06-27 07:20:00|188681.5|188591.5|188695.8|188605.8|188710.5|188629.1|188663.7|188573.7|241
1751009100000|2025-06-27 07:25:00|188697.5|188607.5|188720.6|188630.6|188733.6|188643.6|188694.2|188604.2|430
1751009400000|2025-06-27 07:30:00|188717.9|188627.9|188740.2|188650.2|188758.9|188668.9|188715.9|188625.9|233
1751009700000|2025-06-27 07:35:00|188742.7|188652.7|188730.9|188640.9|188800.3|188710.3|188715|188625|324
1751010000000|2025-06-27 07:40:00|188734.3|188644.3|188760.9|188670.9|188780.2|188690.2|188729.4|188639.4|367
1751010300000|2025-06-27 07:45:00|188758.4|188668.4|188789.8|188699.8|188802.6|188724.8|188741.6|188651.6|284
1751010600000|2025-06-27 07:50:00|188788.5|188698.5|188757.7|188667.7|188814.8|188724.8|188750.5|188660.5|288
1751010900000|2025-06-27 07:55:00|188759.2|188669.2|188728.7|188638.7|188766.5|188676.5|188720.2|188630.2|456
1751011200000|2025-06-27 08:00:00|188725.7|188635.7|188737.9|188647.9|188764.9|188674.9|188712|188622|372
1751011500000|2025-06-27 08:05:00|188740.4|188650.4|188671.1|188581.1|188742.1|188652.1|188665|188575|230
1751011800000|2025-06-27 08:10:00|188669.3|188579.3|188664.4|188574.4|188705.3|188615.3|188661.3|188571.3|130
1751012100000|2025-06-27 08:15:00|188661.4|188571.4|188665.5|188575.5|188665.5|188596.5|188634.8|188563.1|61
1751012400000|2025-06-27 08:20:00|188664.9|188574.9|188669.8|188579.8|188702|188612|188633.8|188567.9|157
1751012700000|2025-06-27 08:25:00|188672.7|188582.7|188754.7|188664.7|188755.9|188665.9|188661|188571|235
1751013000000|2025-06-27 08:30:00|188752|188662|188787.4|188697.4|188797.5|188716.6|188729.2|188639.2|349
1751013300000|2025-06-27 08:35:00|188788.4|188698.4|188845.1|188755.1|188852|188773.7|188754.7|188685.7|144
1751013600000|2025-06-27 08:40:00|188843.4|188753.4|188786.7|188736.7|188868.1|188787.8|188785.3|188735.3|198
1751013900000|2025-06-27 08:45:00|188788.8|188738.8|188740.4|188650.4|188788.8|188738.8|188704|188647.6|98
1751014200000|2025-06-27 08:50:00|188743.6|188653.6|188811|188761|188825.6|188766.3|188739.6|188649.6|304
1751014500000|2025-06-27 08:55:00|188812.7|188762.7|188820.3|188730.3|188850.3|188784.4|188811|188723.5|274
1751014800000|2025-06-27 09:00:00|188820.1|188730.1|188872.2|188782.2|188873.6|188792.9|188801.4|188711.4|311
1751015100000|2025-06-27 09:05:00|188871.8|188781.8|188828.6|188738.6|188872.2|188789.1|188800.2|188721.9|212
1751015400000|2025-06-27 09:10:00|188829.6|188739.6|188890.6|188800.6|188894.2|188804.2|188828.6|188738.6|191
1751015700000|2025-06-27 09:15:00|188893.2|188803.2|188880.1|188790.1|188925.3|188835.3|188835.7|188772.1|216
1751016000000|2025-06-27 09:20:00|188861.8|188811.8|188885.6|188795.6|188897.7|188820.9|188854.9|188789.1|108
1751016300000|2025-06-27 09:25:00|188885.3|188795.3|188838.2|188788.2|188893.5|188816.7|188833.6|188783.6|173
1751016600000|2025-06-27 09:30:00|188837.5|188787.5|188863.1|188813.1|188873.6|188823.6|188836.8|188786.8|192
1751016900000|2025-06-27 09:35:00|188861.3|188811.3|188860|188810|188869.1|188819.1|188856.5|188806.5|118
1751017200000|2025-06-27 09:40:00|188857.4|188807.4|188838.4|188788.4|188864.4|188810|188832.1|188749.2|135
1751017500000|2025-06-27 09:45:00|188838.1|188788.1|188832|188742|188853.3|188788.4|188819.2|188729.2|536
1751017800000|2025-06-27 09:50:00|188833.1|188743.1|188795.8|188705.8|188835.4|188745.4|188792.4|188702.4|723
1751018100000|2025-06-27 09:55:00|188800.7|188710.7|188793.3|188703.3|188815.6|188725.6|188757|188667|480
1751018400000|2025-06-27 10:00:00|188794.1|188704.1|188771.1|188681.1|188818.1|188728.1|188748.1|188658.1|284
1751018700000|2025-06-27 10:05:00|188771.2|188681.2|188821.8|188731.8|188854.7|188764.7|188766.2|188676.2|370
1751019000000|2025-06-27 10:10:00|188815.1|188725.1|188836.7|188786.7|188863.8|188786.7|188815.1|188725.1|136
1751019300000|2025-06-27 10:15:00|188831.4|188781.4|188904|188814|188915.1|188835.8|188828.5|188778.5|167
1751019600000|2025-06-27 10:20:00|188903.8|188813.8|188924.4|188834.4|188928.2|188857|188889.4|188807.3|338
1751019900000|2025-06-27 10:25:00|188925.4|188835.4|188893|188843|188928.7|188858.4|188884.7|188823.7|416
1751020200000|2025-06-27 10:30:00|188888.3|188798.3|188939.7|188889.7|188959.5|188894.7|188856.8|188767.7|192
1751020500000|2025-06-27 10:35:00|188936.5|188886.5|188991.9|188901.9|188994.8|188907.1|188933.6|188854.9|126
1751020800000|2025-06-27 10:40:00|188989.4|188899.4|189030.1|188940.1|189044.3|188974.7|188989.4|188899.4|245
1751021100000|2025-06-27 10:45:00|189025|188935|188971.6|188881.6|189025|188944.4|188964.6|188874.6|290
1751021400000|2025-06-27 10:50:00|188935.4|188885.4|188953.8|188863.8|188970|188890|188907.9|188830.2|192
1751021700000|2025-06-27 10:55:00|188949.8|188859.8|188908.8|188858.8|188953.6|188887.8|188893.5|188828.4|175
1751022000000|2025-06-27 11:00:00|188912.3|188862.3|188883|188833|188912.8|188862.8|188860|188800.5|190
1751022300000|2025-06-27 11:05:00|188886.6|188836.6|188787.5|188737.5|188893.8|188843.8|188782.8|188732.8|182
1751022600000|2025-06-27 11:10:00|188785.3|188735.3|188769.3|188719.3|188816|188754.2|188763.4|188713.4|299
1751022900000|2025-06-27 11:15:00|188769.2|188719.2|188772.5|188722.5|188809.9|188741.3|188759.9|188707.6|336
1751023200000|2025-06-27 11:20:00|188772.3|188722.3|188722.1|188672.1|188794.5|188723.7|188713.7|188663.4|126
1751023500000|2025-06-27 11:25:00|188727.7|188677.7|188677.6|188627.6|188753.3|188703.3|188668.1|188618.1|386
1751023800000|2025-06-27 11:30:00|188681.8|188631.8|188692.7|188642.7|188712.9|188662.9|188631.4|188581.4|240
1751024100000|2025-06-27 11:35:00|188693.7|188643.7|188690.2|188640.2|188736.2|188676.6|188683.1|188618.8|327
1751024400000|2025-06-27 11:40:00|188692.8|188642.8|188655.4|188605.4|188695.5|188645.5|188649.1|188599.1|338
1751024700000|2025-06-27 11:45:00|188649.3|188599.3|188705.6|188655.6|188711.4|188661.4|188635.9|188585.9|312
1751025000000|2025-06-27 11:50:00|188703.4|188653.4|188680.5|188590.5|188712.9|188662.9|188653.4|188580.6|225
1751025300000|2025-06-27 11:55:00|188674.9|188584.9|188646.6|188596.6|188674.9|188623|188633.8|188580.7|282
1751025600000|2025-06-27 12:00:00|188648.2|188598.2|188666.5|188616.5|188703.1|188653.1|188644.7|188577.6|270
1751025900000|2025-06-27 12:05:00|188661|188611|188646.7|188596.7|188664.6|188614.6|188629.1|188579.1|183
1751026200000|2025-06-27 12:10:00|188647.2|188597.2|188655.2|188605.2|188658|188608|188615.9|188565.9|236
1751026500000|2025-06-27 12:15:00|188653.7|188603.7|188724.2|188674.2|188762.1|188712.1|188653.6|188603.6|260
1751026800000|2025-06-27 12:20:00|188725.1|188675.1|188630.2|188580.2|188734|188684|188628.5|188578.5|242
1751027100000|2025-06-27 12:25:00|188634.9|188584.9|188670|188580|188670|188594.9|188613.6|188557|146
1751027400000|2025-06-27 12:30:00|188675.8|188585.8|188454.3|188404.3|188675.8|188601.2|188435.8|188385.8|289
1751027700000|2025-06-27 12:35:00|188455.5|188405.5|188613.2|188563.2|188632.7|188582.7|188455.5|188405.5|482
1751028000000|2025-06-27 12:40:00|188618.5|188568.5|188619.5|188569.5|188701.5|188641.3|188596.2|188546.2|499
1751028300000|2025-06-27 12:45:00|188615.4|188565.4|188515.9|188465.9|188616.4|188566.4|188503.8|188453.8|496
1751028600000|2025-06-27 12:50:00|188517.3|188467.3|188590.5|188540.5|188597.6|188547.6|188474.8|188424.8|501
1751028900000|2025-06-27 12:55:00|188578.4|188528.4|188571.1|188521.1|188620.7|188570.7|188542.2|188492.2|390
1751029200000|2025-06-27 13:00:00|188571.8|188521.8|188459|188409|188634.6|188580.3|188446.3|188396.3|492
1751029500000|2025-06-27 13:05:00|188464.8|188414.8|188510.7|188460.7|188581.6|188531.6|188452.9|188402.9|349
1751029800000|2025-06-27 13:10:00|188513.1|188463.1|188584.4|188534.4|188597.1|188547.1|188505|188455|230
1751030100000|2025-06-27 13:15:00|188585.4|188535.4|188469.4|188419.4|188587.4|188537.4|188467|188417|283
1751030400000|2025-06-27 13:20:00|188470.4|188420.4|188550.5|188500.5|188552.3|188502.3|188454.2|188404.2|385
1751030700000|2025-06-27 13:25:00|188551|188501|188696.8|188646.8|188710|188646.8|188537.4|188487.4|398
1751031000000|2025-06-27 13:30:00|188695.2|188645.2|188756.9|188706.9|188917|188867|188695.2|188645.2|485
1751031300000|2025-06-27 13:35:00|188757.1|188707.1|188616.4|188566.4|188771.5|188711.4|188613.7|188563.7|459
1751031600000|2025-06-27 13:40:00|188614.9|188564.9|188652.8|188602.8|188654.7|188604.7|188566.4|188508.4|359
1751031900000|2025-06-27 13:45:00|188650.3|188600.3|188654.4|188604.4|188734.7|188684.7|188645.4|188595.4|261
1751032200000|2025-06-27 13:50:00|188636|188586|188636.4|188586.4|188673.6|188623.6|188598|188548|257
1751032500000|2025-06-27 13:55:00|188626.9|188576.9|188750|188660|188762.8|188680.2|188626.9|188565|276
1751032800000|2025-06-27 14:00:00|188730.5|188640.5|188628.7|188578.7|188748.3|188698.3|188604.7|188554.7|330
1751033100000|2025-06-27 14:05:00|188630.3|188580.3|188546.1|188496.1|188663.2|188590.1|188538.2|188488.2|282
1751033400000|2025-06-27 14:10:00|188545.8|188495.8|188624.3|188574.3|188667.1|188617.1|188545.8|188495.8|327
1751033700000|2025-06-27 14:15:00|188622.8|188572.8|188644.2|188594.2|188645.8|188595.8|188580.6|188530.6|170
1751034000000|2025-06-27 14:20:00|188644.7|188594.7|188721.7|188671.7|188728.1|188678.1|188631.1|188581.1|491
1751034300000|2025-06-27 14:25:00|188712.9|188662.9|188644.2|188594.2|188716.6|188666.6|188612.3|188562.3|405
1751034600000|2025-06-27 14:30:00|188642.6|188592.6|188712.4|188662.4|188736.2|188686.2|188622.8|188572.8|393
1751034900000|2025-06-27 14:35:00|188712.3|188662.3|188611.2|188561.2|188712.3|188662.3|188562.2|188501.8|552
1751035200000|2025-06-27 14:40:00|188610|188560|188569|188519|188655.3|188605.3|188565.8|188515.8|258
1751035500000|2025-06-27 14:45:00|188569.5|188519.5|188629.7|188539.7|188629.7|188539.7|188491.1|188424.3|319
1751035800000|2025-06-27 14:50:00|188633.9|188543.9|188558.9|188508.9|188647.6|188591.5|188531.4|188481.4|204
1751036100000|2025-06-27 14:55:00|188554.7|188504.7|188707.9|188657.9|188720.2|188670.2|188524.4|188474.4|307
1751036400000|2025-06-27 15:00:00|188708.8|188658.8|188598.6|188548.6|188739.8|188689.8|188598.1|188548.1|299
1751036700000|2025-06-27 15:05:00|188597.1|188547.1|188535.2|188485.2|188621.5|188571.5|188524.2|188474.2|269
1751037000000|2025-06-27 15:10:00|188536.1|188486.1|188527|188477|188549.8|188499.8|188508.1|188458.1|212
1751037300000|2025-06-27 15:15:00|188526.6|188476.6|188513.5|188463.5|188559.9|188491.1|188509.1|188446|208
1751037600000|2025-06-27 15:20:00|188510.9|188460.9|188519.2|188469.2|188535.4|188485.4|188500.3|188450.3|152
1751037900000|2025-06-27 15:25:00|188518.1|188468.1|188512.2|188462.2|188522.5|188472.5|188495|188445|147
1751038200000|2025-06-27 15:30:00|188510.9|188460.9|188497|188447|188534.4|188484.4|188482.5|188432.5|382
1751038500000|2025-06-27 15:35:00|188497.6|188447.6|188339.6|188289.6|188506.1|188456.1|188314.8|188246|327
1751038800000|2025-06-27 15:40:00|188322.9|188272.9|188189.3|188139.3|188353.2|188279.9|188181.7|188131.7|314
1751039100000|2025-06-27 15:45:00|188187.2|188137.2|188215.8|188165.8|188216.9|188166.9|188141.3|188091.3|406
1751039400000|2025-06-27 15:50:00|188212.4|188162.4|188231|188181|188254.2|188204.2|188195.2|188145.2|454
1751039700000|2025-06-27 15:55:00|188234.1|188184.1|188329.9|188279.9|188366.3|188316.3|188224.6|188174.6|421
1751040000000|2025-06-27 16:00:00|188328.3|188278.3|188250.8|188200.8|188351.9|188301.9|188247.9|188197.9|406
1751040300000|2025-06-27 16:05:00|188249.6|188199.6|188333.7|188283.7|188337.8|188287.8|188234.1|188173.4|224
1751040600000|2025-06-27 16:10:00|188331.2|188281.2|188328.7|188278.7|188344.8|188294.8|188289.2|188239.2|106
1751040900000|2025-06-27 16:15:00|188330|188280|188357.3|188307.3|188395.5|188345.5|188308.9|188258.9|296
1751041200000|2025-06-27 16:20:00|188359.2|188309.2|188356.7|188306.7|188444.4|188394.4|188354.1|188304.1|386
1751041500000|2025-06-27 16:25:00|188358.5|188308.5|188318.7|188268.7|188379.2|188329.2|188307.9|188257.9|675
1751041800000|2025-06-27 16:30:00|188320.5|188270.5|188442.6|188392.6|188444.3|188394.3|188320.5|188270.5|260
1751042100000|2025-06-27 16:35:00|188441.2|188391.2|188440.3|188390.3|188473.1|188423.1|188414.7|188364.7|263
1751042400000|2025-06-27 16:40:00|188438.6|188388.6|188441.2|188391.2|188468.6|188418.6|188430|188380|165
1751042700000|2025-06-27 16:45:00|188443.1|188393.1|188471.9|188421.9|188476|188426|188434.1|188384.1|384
1751043000000|2025-06-27 16:50:00|188472.1|188422.1|188490.7|188440.7|188506.1|188456.1|188463.1|188413.1|330
1751043300000|2025-06-27 16:55:00|188491.1|188441.1|188479.6|188429.6|188515.5|188465.5|188461.2|188411.2|308
1751043600000|2025-06-27 17:00:00|188480.5|188430.5|188487.5|188437.5|188507.1|188457.1|188476.4|188426.4|254
1751043900000|2025-06-27 17:05:00|188486.3|188436.3|188421.3|188371.3|188486.3|188436.3|188412|188362|189
1751044200000|2025-06-27 17:10:00|188402|188352|188436.9|188386.9|188443.5|188393.5|188397.5|188347.5|213
1751044500000|2025-06-27 17:15:00|188437.8|188387.8|188465.9|188415.9|188472.5|188422.5|188398.9|188348.9|377
1751044800000|2025-06-27 17:20:00|188467.6|188417.6|188514.8|188464.8|188520|188470|188466.7|188416.7|276
1751045100000|2025-06-27 17:25:00|188513.9|188463.9|188512|188462|188577.3|188527.3|188494.1|188444.1|336
1751045400000|2025-06-27 17:30:00|188511.9|188461.9|188512|188462|188521.7|188471.7|188504.3|188454.3|402
1751045700000|2025-06-27 17:35:00|188510.4|188460.4|188520|188470|188537.8|188487.8|188469.4|188419.4|382
1751046000000|2025-06-27 17:40:00|188516.8|188466.8|188685.9|188635.9|188705|188645.2|188516.8|188466.8|329
1751046300000|2025-06-27 17:45:00|188688.9|188638.9|189138.6|189088.6|189270.1|189220.1|188682|188632|729
1751046600000|2025-06-27 17:50:00|189138.5|189088.5|188955.8|188905.8|189156.6|189101.4|188890.2|188840.2|521
1751046900000|2025-06-27 17:55:00|188954.3|188904.3|188893.4|188843.4|189117.5|189067.5|188887.9|188837.9|529
1751047200000|2025-06-27 18:00:00|188894.5|188844.5|188839.6|188789.6|188965.4|188907.2|188792.1|188740|498
1751047500000|2025-06-27 18:05:00|188838.5|188788.5|188973.1|188923.1|189029.1|188979.1|188822|188769.1|405
1751047800000|2025-06-27 18:10:00|188968.3|188918.3|188919.8|188869.8|189027.2|188958.5|188877.8|188827.8|433
1751048100000|2025-06-27 18:15:00|188920.5|188870.5|188918.7|188868.7|188938.6|188888.6|188856|188806|402
1751048400000|2025-06-27 18:20:00|188919|188869|188811.8|188761.8|188943.6|188893.6|188797|188747|433
1751048700000|2025-06-27 18:25:00|188810.2|188760.2|188811.4|188761.4|188831.5|188781.5|188740.3|188690.3|357
1751049000000|2025-06-27 18:30:00|188810.2|188760.2|188830.3|188780.3|188903.3|188853.3|188810.2|188760.2|465
1751049300000|2025-06-27 18:35:00|188826|188776|188909.6|188859.6|188928.4|188866.7|188823.1|188773.1|370
1751049600000|2025-06-27 18:40:00|188911.6|188861.6|188858.3|188808.3|188932.6|188882.6|188855.4|188805.4|406
1751049900000|2025-06-27 18:45:00|188857.2|188807.2|188860.8|188810.8|188866.9|188816.9|188789.8|188739.8|329
1751050200000|2025-06-27 18:50:00|188859.2|188809.2|188784.3|188734.3|188860.3|188810.3|188769.5|188719.5|386
1751050500000|2025-06-27 18:55:00|188784.7|188734.7|188845.9|188795.9|188879.7|188819.4|188770.5|188720.5|448
1751050800000|2025-06-27 19:00:00|188855.5|188805.5|188799.3|188709.3|188880.5|188810.8|188759.5|188686.1|450
1751051100000|2025-06-27 19:05:00|188798.4|188708.4|188722.7|188672.7|188801|188723.8|188666.6|188589.1|477
1751051400000|2025-06-27 19:10:00|188719.9|188669.9|188670.1|188580.1|188722.5|188672.5|188642.4|188563.6|385
1751051700000|2025-06-27 19:15:00|188662.2|188572.2|188663|188613|188677.3|188627.3|188615.3|188559.2|350
1751052000000|2025-06-27 19:20:00|188662.2|188612.2|188688.5|188638.5|188710.7|188660.7|188658.5|188608.5|591
1751052300000|2025-06-27 19:25:00|188688.4|188638.4|188617.4|188567.4|188690.3|188640.3|188583.3|188533.3|463
1751052600000|2025-06-27 19:30:00|188613.7|188563.7|188591.2|188541.2|188613.7|188563.7|188538.9|188488.9|385
1751052900000|2025-06-27 19:35:00|188592.5|188542.5|188676.8|188626.8|188696.4|188646.4|188592.5|188541.3|343
1751053200000|2025-06-27 19:40:00|188673.6|188623.6|188668.7|188618.7|188687|188637|188624.1|188574.1|301
1751053500000|2025-06-27 19:45:00|188669.9|188619.9|188704.5|188654.5|188707.2|188657.2|188661.2|188601.6|325
1751053800000|2025-06-27 19:50:00|188708.1|188658.1|188594|188544|188732.8|188682.8|188583.9|188533.9|357
1751054100000|2025-06-27 19:55:00|188582.9|188532.9|188526.2|188476.2|188622.2|188558.7|188516.7|188466.7|435
1751054400000|2025-06-27 20:00:00|188524.1|188474.1|188622.4|188532.4|188634.7|188563.3|188507.4|188450.3|299
1751054700000|2025-06-27 20:05:00|188625.1|188535.1|188593|188503|188652.8|188562.8|188564.4|188474.4|317
1751055000000|2025-06-27 20:10:00|188593.3|188503.3|188606.9|188516.9|188628.3|188538.3|188578.7|188488.7|303
1751055300000|2025-06-27 20:15:00|188608.8|188518.8|188572.5|188482.5|188622|188532|188568.8|188478.8|204
1751055600000|2025-06-27 20:20:00|188569.4|188479.4|188545.7|188455.7|188576.4|188493.7|188517|188427|211
1751055900000|2025-06-27 20:25:00|188545.2|188455.2|188540.9|188450.9|188558.4|188468.4|188527|188437|153
1751056200000|2025-06-27 20:30:00|188538.9|188448.9|188512.5|188422.5|188552|188462|188466.9|188376.9|210
1751056500000|2025-06-27 20:35:00|188510.8|188420.8|188502.7|188412.7|188512.5|188422.5|188471|188381|180
1751056800000|2025-06-27 20:40:00|188496.7|188406.7|188519.9|188429.9|188536.9|188446.9|188492|188402|165
1751057100000|2025-06-27 20:45:00|188517.2|188427.2|188509.6|188419.6|188521.1|188431.1|188494.5|188404.5|186
1751057400000|2025-06-27 20:50:00|188496.6|188406.6|188349|188259|188516|188426|188269.2|188179.2|327
1751057700000|2025-06-27 20:55:00|188287.2|188197.2|188255.1|188165.1|188347.1|188243.7|188150.8|188016.8|188
1751227200000|2025-06-29 20:00:00|188577.5|188222.5|188577.5|188222.5|188577.5|188222.5|188577.5|188222.5|1
1751230800000|2025-06-29 21:00:00|188557.5|188242.5|188565|188255|188567.5|188255|188557.5|188242.5|3
1751231700000|2025-06-29 21:15:00|188565.1|188255.1|188565.1|188255.1|188565.1|188255.1|188565.1|188255.1|1
1751232000000|2025-06-29 21:20:00|188565|188255|188565|188255|188565|188255|188565|188255|1
1751233800000|2025-06-29 21:50:00|188563.4|188253.4|188563.9|188253.9|188565|188255|188563.1|188253.1|10
1751234100000|2025-06-29 21:55:00|188563.3|188253.3|188563.3|188253.3|188565|188255|188563.3|188253.3|11
1751234400000|2025-06-29 22:00:00|188447.4|188137.4|188340|188030|188447.4|188137.4|188339.7|188029.7|23
1751234700000|2025-06-29 22:05:00|188339.7|188029.7|188360.8|188050.8|188360.8|188065|188338.8|188028.8|26
1751235000000|2025-06-29 22:10:00|188360.4|188050.4|188293.4|188114.1|188363.2|188118.4|188278.9|188050.4|22
1751235300000|2025-06-29 22:15:00|188360.9|188050.9|188282.7|188063.2|188361|188115.1|188262.9|188025|18
1751235600000|2025-06-29 22:20:00|188325|188025|188214.5|188124.5|188325|188126.1|188214.5|188025|19
1751235900000|2025-06-29 22:25:00|188285|188055|188218.2|188128.2|188324.6|188137.5|188214.2|188026.6|26
1751236200000|2025-06-29 22:30:00|188227.8|188137.8|188214.7|188124.7|188320.7|188137.8|188214.3|188023.6|24
1751236500000|2025-06-29 22:35:00|188222.9|188132.9|188229|188139|188317.3|188139|188213.6|188012.5|26
1751236800000|2025-06-29 22:40:00|188288.2|188075.9|188222.2|188132.2|188288.2|188142|188213.8|188075.9|32
1751237100000|2025-06-29 22:45:00|188222.3|188132.3|188220.9|188130.9|188233.1|188143.1|188220.9|188130.9|23
1751237400000|2025-06-29 22:50:00|188224|188134|188227.5|188137.5|188227.7|188137.7|188197.8|188107.8|26
1751237700000|2025-06-29 22:55:00|188227.6|188137.6|188191.6|188101.6|188229.6|188139.6|188186.9|188096.9|36
1751238000000|2025-06-29 23:00:00|188190.4|188100.4|188183.3|188093.3|188194.7|188104.7|188181.8|188091.8|39
1751238300000|2025-06-29 23:05:00|188191.6|188101.6|188153.1|188063.1|188195.4|188105.4|188150|188060|20
1751238600000|2025-06-29 23:10:00|188160.3|188070.3|188125.6|188035.6|188172.3|188082.3|188121.6|188031.6|33
1751238900000|2025-06-29 23:15:00|188122.7|188032.7|188143.1|188053.1|188148.3|188058.3|188121|188031|27
1751239200000|2025-06-29 23:20:00|188150.8|188060.8|188138.2|188048.2|188150.8|188060.8|188135|188045|24
1751239500000|2025-06-29 23:25:00|188136.6|188046.6|188138.3|188048.3|188146.5|188056.5|188134|188044|22
1751239800000|2025-06-29 23:30:00|188138.7|188048.7|188148.2|188058.2|188153.8|188063.8|188137.3|188047.3|35
1751240100000|2025-06-29 23:35:00|188152.5|188062.5|188190|188100|188234.7|188110.4|188147.8|187975|26
1751240400000|2025-06-29 23:40:00|188191.2|188101.2|188187|188097|188196.5|188106.5|188186|188096|22
1751240700000|2025-06-29 23:45:00|188185.4|188095.4|188190.5|188100.5|188285.9|188108.5|188181|188006.1|22
1751241000000|2025-06-29 23:50:00|188189.6|188099.6|188200.3|188110.3|188280.9|188116.2|188177.1|188020.6|172
1751241300000|2025-06-29 23:55:00|188197.4|188107.4|188156.2|188066.2|188202.4|188112.4|188156.2|188066.2|119
1751241600000|2025-06-30 00:00:00|188153.3|188063.3|188188.1|188098.1|188194.3|188104.3|188148|188058|457
1751241900000|2025-06-30 00:05:00|188185.7|188095.7|188200.2|188110.2|188208.7|188118.7|188184.2|188094.2|173
1751242200000|2025-06-30 00:10:00|188196.7|188106.7|188197.9|188107.9|188214|188124|188190.9|188100.9|275
1751242500000|2025-06-30 00:15:00|188202.1|188112.1|188201|188111|188224|188134|188194.5|188104.5|200
1751242800000|2025-06-30 00:20:00|188202|188112|188202.4|188112.4|188208.1|188118.1|188186.4|188096.4|226
1751243100000|2025-06-30 00:25:00|188206.6|188116.6|188188.2|188098.2|188259.8|188169.8|188179.4|188089.4|273
1751243400000|2025-06-30 00:30:00|188187.5|188097.5|188189|188099|188206.9|188116.9|188187.3|188097.3|149
1751243700000|2025-06-30 00:35:00|188187.2|188097.2|188200.5|188110.5|188205.7|188115.7|188177.8|188087.8|134
1751244000000|2025-06-30 00:40:00|188202.6|188112.6|188247.6|188157.6|188265|188175|188195.8|188105.8|186
1751244300000|2025-06-30 00:45:00|188246|188156|188264.3|188174.3|188290.7|188200.7|188226.1|188136.1|249
1751244600000|2025-06-30 00:50:00|188264.1|188174.1|188355.6|188265.6|188369.6|188279.6|188260.2|188170.2|145
1751244900000|2025-06-30 00:55:00|188359.2|188269.2|188281.4|188191.4|188371.4|188281.4|188278.4|188188.4|80
1751245200000|2025-06-30 01:00:00|188276|188186|188286.8|188196.8|188307.1|188217.1|188271.1|188181.1|363
1751245500000|2025-06-30 01:05:00|188282.4|188192.4|188270|188180|188299.2|188209.2|188267.5|188177.5|121
1751245800000|2025-06-30 01:10:00|188272.4|188182.4|188277.9|188187.9|188294.4|188204.4|188263.1|188173.1|162
1751246100000|2025-06-30 01:15:00|188282.7|188192.7|188220.8|188130.8|188287|188197|188210|188120|293
1751246400000|2025-06-30 01:20:00|188221.6|188131.6|188217.7|188127.7|188242.9|188152.9|188206.8|188116.8|214
1751246700000|2025-06-30 01:25:00|188213.1|188123.1|188206|188116|188217.3|188127.3|188191.6|188101.6|153
1751247000000|2025-06-30 01:30:00|188204|188114|188216.1|188126.1|188222.6|188132.6|188197.5|188107.5|261
1751247300000|2025-06-30 01:35:00|188218.8|188128.8|188192.2|188102.2|188222.2|188132.2|188188.5|188098.5|198
1751247600000|2025-06-30 01:40:00|188190.5|188100.5|188163.2|188073.2|188191.8|188101.8|188142.1|188052.1|208
1751247900000|2025-06-30 01:45:00|188159.8|188069.8|188172.7|188082.7|188181.6|188091.6|188148|188058|264
1751248200000|2025-06-30 01:50:00|188171.9|188081.9|188252.2|188162.2|188265|188175|188171.9|188081.9|171
1751248500000|2025-06-30 01:55:00|188249.7|188159.7|188299.2|188209.2|188305.8|188215.8|188244.7|188154.7|190
1751248800000|2025-06-30 02:00:00|188298.7|188208.7|188268.6|188178.6|188298.7|188208.7|188250.7|188160.7|404
1751249100000|2025-06-30 02:05:00|188265.1|188175.1|188191.3|188101.3|188273.6|188183.6|188147.3|188057.3|298
1751249400000|2025-06-30 02:10:00|188190.4|188100.4|188191.9|188101.9|188231.3|188141.3|188177.9|188087.9|391
1751249700000|2025-06-30 02:15:00|188198.6|188108.6|188183.7|188093.7|188207.2|188117.2|188149.5|188059.5|302
1751250000000|2025-06-30 02:20:00|188180.9|188090.9|188177.9|188087.9|188187.5|188097.5|188151.5|188061.5|306
1751250300000|2025-06-30 02:25:00|188178|188088|188202|188112|188205|188115|188169.9|188079.9|153
1751250600000|2025-06-30 02:30:00|188204.3|188114.3|188216.3|188126.3|188222.9|188132.9|188161.6|188071.6|264
1751250900000|2025-06-30 02:35:00|188207.7|188117.7|188223.5|188133.5|188230.6|188140.6|188198.1|188108.1|407
1751251200000|2025-06-30 02:40:00|188223.7|188133.7|188203.6|188113.6|188234.9|188144.9|188194|188104|245
1751251500000|2025-06-30 02:45:00|188205.3|188115.3|188192.8|188102.8|188230.3|188140.3|188189.3|188099.3|494
1751251800000|2025-06-30 02:50:00|188196.2|188106.2|188197.6|188107.6|188216|188126|188193.1|188103.1|486
1751252100000|2025-06-30 02:55:00|188199.9|188109.9|188202.8|188112.8|188210|188120|188192.6|188102.6|472
1751252400000|2025-06-30 03:00:00|188203.7|188113.7|188210.7|188120.7|188227.5|188137.5|188198.8|188108.8|328
1751252700000|2025-06-30 03:05:00|188204|188114|188196.7|188106.7|188218.9|188128.9|188188.8|188098.8|206
1751253000000|2025-06-30 03:10:00|188199.5|188109.5|188199.2|188109.2|188204.6|188114.6|188190.3|188100.3|186
1751253300000|2025-06-30 03:15:00|188200|188110|188200.1|188110.1|188204.6|188114.6|188191.8|188101.8|99
1751253600000|2025-06-30 03:20:00|188203.5|188113.5|188204.4|188114.4|188239.3|188150.9|188188.8|188098.8|153
1751253900000|2025-06-30 03:25:00|188197.4|188107.4|188199.4|188109.4|188206.8|188116.8|188188.9|188098.9|245
1751254200000|2025-06-30 03:30:00|188201.7|188111.7|188261.8|188171.8|188265|188175|188194.8|188104.8|149
1751254500000|2025-06-30 03:35:00|188257.4|188167.4|188269.6|188179.6|188270.2|188180.2|188256.5|188166.5|49
1751254800000|2025-06-30 03:40:00|188267.8|188177.8|188283.2|188193.2|188294.2|188217.3|188262.6|188172.6|107
1751255100000|2025-06-30 03:45:00|188283.5|188193.5|188254.9|188164.9|188283.5|188193.5|188251.1|188161.1|106
1751255400000|2025-06-30 03:50:00|188251.9|188161.9|188233|188143|188254.8|188164.8|188221.5|188131.5|96
1751255700000|2025-06-30 03:55:00|188230.2|188140.2|188245.2|188155.2|188256.7|188166.7|188228.5|188138.5|243
1751256000000|2025-06-30 04:00:00|188247.9|188157.9|188231.5|188141.5|188270.8|188180.8|188224.6|188134.6|322
1751256300000|2025-06-30 04:05:00|188226.5|188136.5|188232|188142|188248.9|188158.9|188223.9|188133.9|54
1751256600000|2025-06-30 04:10:00|188228.1|188138.1|188232.6|188142.6|188239.2|188149.2|188223.5|188133.5|62
1751256900000|2025-06-30 04:15:00|188235.5|188145.5|188232.4|188142.4|188239.9|188149.9|188224|188134|108
1751257200000|2025-06-30 04:20:00|188235.6|188145.6|188230.2|188140.2|188240.3|188150.3|188225.8|188135.8|82
1751257500000|2025-06-30 04:25:00|188228.5|188138.5|188203.5|188113.5|188231.5|188141.5|188198.1|188108.1|128
1751257800000|2025-06-30 04:30:00|188205.1|188115.1|188199.2|188109.2|188218.6|188128.6|188192.2|188102.2|129
1751258100000|2025-06-30 04:35:00|188195.6|188105.6|188185|188095|188197.4|188107.4|188179.4|188089.4|64
1751258400000|2025-06-30 04:40:00|188190|188100|188141.8|188051.8|188190|188100|188135.5|188045.5|168
1751258700000|2025-06-30 04:45:00|188137.8|188047.8|188128.2|188038.2|188154.2|188064.2|188116.7|188026.7|154
1751259000000|2025-06-30 04:50:00|188124.3|188034.3|188116.7|188026.7|188124.3|188034.3|188107.6|188017.6|90
1751259300000|2025-06-30 04:55:00|188117.5|188027.5|188113.9|188023.9|188120.5|188030.5|188108.3|188018.3|99
1751259600000|2025-06-30 05:00:00|188116.7|188026.7|188114.4|188024.4|188124.8|188034.8|188106.3|188016.3|335
1751259900000|2025-06-30 05:05:00|188113.4|188023.4|188111.2|188021.2|188125.5|188035.5|188105.5|188015.5|177
1751260200000|2025-06-30 05:10:00|188111.7|188021.7|188095.5|188005.5|188112.1|188022.1|188087.7|187997.7|254
1751260500000|2025-06-30 05:15:00|188095.8|188005.8|188095|188005|188100|188010|188089.5|187999.5|114
1751260800000|2025-06-30 05:20:00|188098.8|188008.8|188105|188015|188126.3|188036.3|188080|188003.2|227
1751261100000|2025-06-30 05:25:00|188078.5|188028.5|188120.9|188030.9|188127.8|188037.8|188078.5|187996.6|395
1751261400000|2025-06-30 05:30:00|188126.3|188036.3|188138.9|188048.9|188141.4|188051.4|188116.1|188026.1|222
1751261700000|2025-06-30 05:35:00|188137.4|188047.4|188116.3|188026.3|188140.4|188050.4|188056.8|187996.8|336
1751262000000|2025-06-30 05:40:00|188116.2|188026.2|188124.3|188034.3|188130.4|188040.4|188114.6|188024.6|220
1751262300000|2025-06-30 05:45:00|188122|188032|188127.9|188037.9|188131.1|188041.1|188108.2|188018.2|664
1751262600000|2025-06-30 05:50:00|188128.5|188038.5|188113.1|188023.1|188135.2|188045.2|188108.1|188018.1|156
1751262900000|2025-06-30 05:55:00|188113.5|188023.5|188141|188051|188162.9|188072.9|188109.1|188019.1|192
1751263200000|2025-06-30 06:00:00|188142.4|188052.4|188150.3|188060.3|188162.6|188072.6|188111.8|188021.8|375
1751263500000|2025-06-30 06:05:00|188156.8|188066.8|188127.6|188037.6|188156.8|188066.8|188115.1|188025.1|335
1751263800000|2025-06-30 06:10:00|188128.5|188038.5|188146|188056|188156|188066|188113.5|188023.5|251
1751264100000|2025-06-30 06:15:00|188145.2|188055.2|188161.1|188071.1|188187|188097|188138.3|188048.3|632
1751264400000|2025-06-30 06:20:00|188157.7|188067.7|188170.7|188080.7|188192.3|188102.3|188130.4|188040.4|295
1751264700000|2025-06-30 06:25:00|188166.8|188076.8|188175.3|188085.3|188179.5|188089.5|188132.9|188042.9|355
1751265000000|2025-06-30 06:30:00|188172.5|188082.5|188153.7|188063.7|188195.3|188105.3|188150.6|188060.6|490
1751265300000|2025-06-30 06:35:00|188155.7|188065.7|188103|188013|188165.5|188075.5|188097.5|188007.5|254
1751265600000|2025-06-30 06:40:00|188101.8|188011.8|188060|188010|188110.2|188020.2|188058.2|187989.9|222
1751265900000|2025-06-30 06:45:00|188061|188011|188093.1|188003.1|188124.4|188034.4|188061|188001.1|290
1751266200000|2025-06-30 06:50:00|188094.7|188004.7|188060|188010|188109.1|188019.1|188060|187986|209
1751266500000|2025-06-30 06:55:00|188080.4|187990.4|188077.4|187987.4|188080.4|188010|188059|187969|107
1751266800000|2025-06-30 07:00:00|188078.1|187988.1|188096.9|188006.9|188099.3|188028.8|188057.4|187967.4|286
1751267100000|2025-06-30 07:05:00|188104|188014|188087|187997|188130.4|188040.4|188071|187996|203
1751267400000|2025-06-30 07:10:00|188085|187995|188105.4|188015.4|188117.8|188027.8|188079.5|187989.5|478
1751267700000|2025-06-30 07:15:00|188100.9|188010.9|188173.7|188083.7|188215.4|188125.4|188087.2|187997.2|476
1751268000000|2025-06-30 07:20:00|188173.5|188083.5|188148.9|188058.9|188208.6|188118.6|188116.5|188026.5|711
1751268300000|2025-06-30 07:25:00|188146.8|188056.8|188193|188103|188202.7|188112.7|188146.8|188056.8|661
1751268600000|2025-06-30 07:30:00|188194.8|188104.8|188176.9|188086.9|188210.6|188120.6|188157.1|188067.1|329
1751268900000|2025-06-30 07:35:00|188174.4|188084.4|188168.8|188078.8|188181|188091|188139|188049|255
1751269200000|2025-06-30 07:40:00|188171.7|188081.7|188262|188172|188262|188186.2|188163.2|188073.2|201
1751269500000|2025-06-30 07:45:00|188263.3|188173.3|188220.1|188130.1|188270|188180|188208.6|188118.6|343
1751269800000|2025-06-30 07:50:00|188222.6|188132.6|188355.9|188265.9|188377.4|188287.4|188220|188130|454
1751270100000|2025-06-30 07:55:00|188352.5|188262.5|188392.6|188302.6|188428.5|188338.5|188350.8|188260.8|334
1751270400000|2025-06-30 08:00:00|188393.1|188303.1|188356.9|188266.9|188429.7|188339.7|188348.2|188258.2|472
1751270700000|2025-06-30 08:05:00|188354.5|188264.5|188333.4|188243.4|188359.5|188269.5|188329.2|188239.2|166
1751271000000|2025-06-30 08:10:00|188331.6|188241.6|188472.5|188382.5|188507.9|188417.9|188326.9|188236.9|234
1751271300000|2025-06-30 08:15:00|188469.3|188379.3|188450|188360|188484.6|188394.6|188446.4|188356.4|335
1751271600000|2025-06-30 08:20:00|188446.1|188356.1|188479.4|188389.4|188503.9|188413.9|188443.8|188353.8|157
1751271900000|2025-06-30 08:25:00|188477|188387|188476.9|188386.9|188508.6|188418.6|188446.6|188366.6|222
1751272200000|2025-06-30 08:30:00|188473.6|188383.6|188440.9|188350.9|188473.6|188383.6|188425.7|188335.7|199
1751272500000|2025-06-30 08:35:00|188441.2|188351.2|188438.7|188348.7|188449.9|188359.9|188405.7|188315.7|309
1751272800000|2025-06-30 08:40:00|188437.9|188347.9|188433.8|188343.8|188447.9|188357.9|188407.8|188317.8|301
1751273100000|2025-06-30 08:45:00|188438.3|188348.3|188447.7|188357.7|188450.5|188360.5|188410|188320|176
1751273400000|2025-06-30 08:50:00|188450|188360|188444.3|188354.3|188452.4|188362.4|188430.9|188340.9|252
1751273700000|2025-06-30 08:55:00|188448|188358|188461.9|188371.9|188494.1|188404.1|188443.5|188353.5|380
1751274000000|2025-06-30 09:00:00|188464.4|188374.4|188492.7|188402.7|188512.5|188422.5|188464.4|188374.4|443
1751274300000|2025-06-30 09:05:00|188491|188401|188501.4|188411.4|188530.9|188467.7|188484.2|188394.2|276
1751274600000|2025-06-30 09:10:00|188496.8|188406.8|188519|188429|188535.1|188467.1|188492.5|188402.5|229
1751274900000|2025-06-30 09:15:00|188516.4|188426.4|188520.2|188430.2|188524.1|188434.1|188500.5|188410.5|400
1751275200000|2025-06-30 09:20:00|188518.7|188428.7|188489.8|188399.8|188525.5|188435.5|188480.9|188390.9|250
1751275500000|2025-06-30 09:25:00|188483.5|188393.5|188525.2|188435.2|188527|188447.2|188483.5|188393.5|136
1751275800000|2025-06-30 09:30:00|188520|188430|188591.3|188501.3|188595.9|188505.9|188520|188430|268
1751276100000|2025-06-30 09:35:00|188593.4|188503.4|188649.7|188559.7|188665|188575|188579.7|188500.9|276
1751276400000|2025-06-30 09:40:00|188652.2|188562.2|188641.3|188551.3|188680.1|188603.9|188622.4|188532.4|178
1751276700000|2025-06-30 09:45:00|188643|188553|188640.9|188550.9|188658.7|188568.7|188608.4|188518.4|128
1751277000000|2025-06-30 09:50:00|188639.1|188549.1|188659.4|188569.4|188674.5|188584.5|188639.1|188549.1|320
1751277300000|2025-06-30 09:55:00|188657.6|188567.6|188690|188600|188695.7|188605.7|188657.6|188567.6|262
1751277600000|2025-06-30 10:00:00|188690.6|188600.6|188691.8|188601.8|188713.2|188623.2|188642.7|188576.5|252
1751277900000|2025-06-30 10:05:00|188689.5|188599.5|188647.5|188557.5|188692.4|188602.4|188625.3|188550.5|192
1751278200000|2025-06-30 10:10:00|188646.8|188556.8|188648.6|188598.6|188701|188619.8|188633.8|188551.8|158
1751278500000|2025-06-30 10:15:00|188650.7|188600.7|188616.6|188526.6|188657.5|188600.7|188612.4|188522.4|191
1751278800000|2025-06-30 10:20:00|188620.7|188530.7|188626.2|188536.2|188639.3|188549.3|188610.5|188520.5|282
1751279100000|2025-06-30 10:25:00|188624.4|188534.4|188610.2|188520.2|188636|188546|188591.6|188501.6|325
1751279400000|2025-06-30 10:30:00|188614.9|188524.9|188656.1|188566.1|188679.1|188589.1|188605.5|188515.5|594
1751279700000|2025-06-30 10:35:00|188649.7|188559.7|188672|188582|188678.2|188588.2|188648.2|188558.2|246
1751280000000|2025-06-30 10:40:00|188672.1|188582.1|188650.8|188560.8|188672.9|188582.9|188610.5|188520.5|415
1751280300000|2025-06-30 10:45:00|188648.4|188558.4|188592.6|188502.6|188651.1|188561.1|188585|188495|301
1751280600000|2025-06-30 10:50:00|188590.6|188500.6|188592.7|188502.7|188612.7|188522.7|188580|188490|692
1751280900000|2025-06-30 10:55:00|188593.2|188503.2|188545.6|188495.6|188603|188553|188531.8|188481.8|425
1751281200000|2025-06-30 11:00:00|188547.9|188497.9|188492|188402|188551.1|188497.9|188465|188398.7|391
1751281500000|2025-06-30 11:05:00|188490|188400|188438.8|188388.8|188515.5|188444.8|188401.4|188351.4|169
1751281800000|2025-06-30 11:10:00|188437|188387|188413.1|188363.1|188458.9|188388.5|188404.6|188334.8|325
1751282100000|2025-06-30 11:15:00|188413.3|188363.3|188465|188375|188465|188401.6|188409|188349.8|228
1751282400000|2025-06-30 11:20:00|188462.8|188372.8|188340.6|188250.6|188465|188389.9|188309.6|188246.8|210
1751282700000|2025-06-30 11:25:00|188343.1|188253.1|188309.2|188259.2|188348.4|188274.1|188302.6|188240|142
1751283000000|2025-06-30 11:30:00|188308.6|188258.6|188432.4|188382.4|188432.7|188382.7|188304.2|188254.2|236
1751283300000|2025-06-30 11:35:00|188432.5|188382.5|188415.9|188365.9|188451.3|188390.3|188406.9|188354.1|217
1751283600000|2025-06-30 11:40:00|188418.3|188368.3|188409.6|188359.6|188454|188404|188384|188311.3|229
1751283900000|2025-06-30 11:45:00|188430.2|188340.2|188379.2|188329.2|188432.8|188366.6|188375.1|188306.5|414
1751284200000|2025-06-30 11:50:00|188377.3|188327.3|188378|188328|188399.9|188334.4|188357.2|188285.2|306
1751284500000|2025-06-30 11:55:00|188379.8|188329.8|188455.6|188405.6|188460.3|188405.8|188379.8|188329.8|258
1751284800000|2025-06-30 12:00:00|188454.3|188404.3|188501.2|188451.2|188505.8|188455.8|188407.6|188357.6|313
1751285100000|2025-06-30 12:05:00|188505.7|188455.7|188512.8|188462.8|188536.1|188486.1|188487.9|188437.9|151
1751285400000|2025-06-30 12:10:00|188514.4|188464.4|188596.1|188506.1|188608.5|188518.5|188485.3|188435.3|235
1751285700000|2025-06-30 12:15:00|188597.9|188507.9|188674.1|188624.1|188674.3|188624.3|188597.4|188507.4|339
1751286000000|2025-06-30 12:20:00|188679.8|188629.8|188678|188628|188734|188680|188674.1|188624.1|182
1751286300000|2025-06-30 12:25:00|188681.1|188631.1|188741.2|188691.2|188779.4|188712.8|188678|188628|294
1751286600000|2025-06-30 12:30:00|188742.6|188692.6|188745.2|188695.2|188778.4|188728.4|188703.7|188653.7|341
1751286900000|2025-06-30 12:35:00|188745.8|188695.8|188989.3|188939.3|189028.8|188963.4|188725.1|188675.1|293
1751287200000|2025-06-30 12:40:00|188989.1|188939.1|188896.3|188846.3|189004.1|188954.1|188834.4|188776.9|429
1751287500000|2025-06-30 12:45:00|188896|188846|188917.2|188867.2|188940.4|188890.4|188806|188756|353
1751287800000|2025-06-30 12:50:00|188916.3|188866.3|188739.1|188689.1|188917.7|188867.7|188712|188662|397
1751288100000|2025-06-30 12:55:00|188738.7|188688.7|188671.9|188621.9|188738.7|188688.7|188626.6|188576.6|367
1751288400000|2025-06-30 13:00:00|188670.4|188620.4|188566.2|188516.2|188689.1|188639.1|188556.9|188487.5|398
1751288700000|2025-06-30 13:05:00|188582.1|188532.1|188731.2|188681.2|188747.1|188697.1|188553.1|188503.1|349
1751289000000|2025-06-30 13:10:00|188732.4|188682.4|188621.6|188571.6|188755.2|188705.2|188619.6|188569.6|377
1751289300000|2025-06-30 13:15:00|188620.7|188570.7|188590|188540|188687.3|188637.3|188587.3|188537.3|509
1751289600000|2025-06-30 13:20:00|188591|188541|188600.3|188550.3|188601.5|188551.5|188498.2|188448.2|422
1751289900000|2025-06-30 13:25:00|188600.6|188550.6|188701.5|188651.5|188722.3|188672.3|188600.6|188550.6|384
1751290200000|2025-06-30 13:30:00|188702.1|188652.1|188750.1|188700.1|188773.8|188723.8|188698.8|188648.8|355
1751290500000|2025-06-30 13:35:00|188749.1|188699.1|188730.4|188680.4|188802.2|188752.2|188712.5|188662.5|308
1751290800000|2025-06-30 13:40:00|188731.8|188681.8|188716.2|188666.2|188740|188687|188676|188611.5|244
1751291100000|2025-06-30 13:45:00|188712.9|188662.9|188791.3|188741.3|188793.9|188743.9|188710.8|188660.8|350
1751291400000|2025-06-30 13:50:00|188795|188745|188864.6|188814.6|188868.1|188818.1|188734.7|188684.7|632
1751291700000|2025-06-30 13:55:00|188865.2|188815.2|188783.3|188733.3|188898.5|188848.5|188773.2|188723.2|808
1751292000000|2025-06-30 14:00:00|188782.7|188732.7|188831.1|188781.1|188870.3|188820.3|188714.6|188664.6|652
1751292300000|2025-06-30 14:05:00|188829.4|188779.4|188719.9|188669.9|188829.4|188779.4|188663.4|188613.4|436
1751292600000|2025-06-30 14:10:00|188718.7|188668.7|188602.2|188552.2|188719.6|188669.6|188530|188480|469
1751292900000|2025-06-30 14:15:00|188604.5|188554.5|188720.5|188670.5|188753.2|188684.3|188593.2|188543.2|380
1751293200000|2025-06-30 14:20:00|188721.9|188671.9|188822.9|188772.9|188865.9|188815.9|188721.9|188671.9|367
1751293500000|2025-06-30 14:25:00|188826.3|188776.3|188723.9|188673.9|188857.8|188807.8|188723.9|188673.9|395
1751293800000|2025-06-30 14:30:00|188725.1|188675.1|188714.4|188664.4|188766.8|188709.3|188699.9|188638.2|343
1751294100000|2025-06-30 14:35:00|188716|188666|188780.1|188730.1|188813.9|188754.2|188709.9|188659.9|449
1751294400000|2025-06-30 14:40:00|188777.3|188727.3|188654.2|188604.2|188845.9|188795.9|188651.1|188599.1|555
1751294700000|2025-06-30 14:45:00|188654.6|188604.6|188610.3|188560.3|188690.2|188640.2|188603.3|188553.3|547
1751295000000|2025-06-30 14:50:00|188609|188559|188901.6|188851.6|188904.8|188854.8|188606.7|188556.7|612
1751295300000|2025-06-30 14:55:00|188909.6|188859.6|188959.6|188909.6|188980.2|188930.2|188850.8|188800.8|606
1751295600000|2025-06-30 15:00:00|188957.7|188907.7|188824.8|188774.8|188985|188935|188798.6|188748.6|451
1751295900000|2025-06-30 15:05:00|188833.9|188783.9|188715.3|188665.3|188843.4|188793.4|188713.9|188663.9|238
1751296200000|2025-06-30 15:10:00|188716.6|188666.6|188620.9|188570.9|188726|188676|188615.9|188565.9|370
1751296500000|2025-06-30 15:15:00|188617.2|188567.2|188592.1|188542.1|188644.6|188594.6|188571.3|188521.3|373
1751296800000|2025-06-30 15:20:00|188594.8|188544.8|188578|188528|188606.1|188556.1|188539.2|188489.2|253
1751297100000|2025-06-30 15:25:00|188579.4|188529.4|188606.1|188556.1|188652.1|188602.1|188578.7|188528.7|324
1751297400000|2025-06-30 15:30:00|188604.3|188554.3|188607.7|188557.7|188660.6|188610.6|188589.8|188539.8|534
1751297700000|2025-06-30 15:35:00|188603.8|188553.8|188504.4|188454.4|188609.4|188559.4|188465.9|188415.9|626
1751298000000|2025-06-30 15:40:00|188504.7|188454.7|188399.4|188349.4|188508.9|188458.9|188357.7|188307.7|461
1751298300000|2025-06-30 15:45:00|188394.1|188344.1|188362.1|188312.1|188424.4|188374.4|188332.2|188282.2|530
1751298600000|2025-06-30 15:50:00|188363.6|188313.6|188402|188352|188415.5|188365.5|188284.3|188234.3|379
1751298900000|2025-06-30 15:55:00|188402.7|188352.7|188371.3|188321.3|188416.7|188366.7|188356.2|188306.2|607
1751299200000|2025-06-30 16:00:00|188372.6|188322.6|188404.9|188354.9|188430.7|188379.8|188368.6|188318.6|369
1751299500000|2025-06-30 16:05:00|188406.2|188356.2|188480.3|188430.3|188483.9|188433.9|188405|188355|436
1751299800000|2025-06-30 16:10:00|188480.5|188430.5|188455|188405|188495.5|188445.5|188451.7|188401.7|310
1751300100000|2025-06-30 16:15:00|188454.3|188404.3|188425.8|188375.8|188465|188415|188380.4|188330.4|308
1751300400000|2025-06-30 16:20:00|188427.2|188377.2|188404.9|188354.9|188445.7|188395.7|188394.2|188344.2|343
1751300700000|2025-06-30 16:25:00|188405.7|188355.7|188396|188346|188419.7|188369.7|188385|188335|366
1751301000000|2025-06-30 16:30:00|188395.3|188345.3|188393.4|188343.4|188416.5|188350.3|188351.2|188301.2|377
1751301300000|2025-06-30 16:35:00|188391.7|188341.7|188432.3|188382.3|188468|188418|188391.7|188341.7|278
1751301600000|2025-06-30 16:40:00|188431|188381|188325.4|188275.4|188431.4|188381.4|188308.9|188232.6|432
1751301900000|2025-06-30 16:45:00|188325.3|188275.3|188287.6|188237.6|188353.1|188303.1|188267.3|188217.3|369
1751302200000|2025-06-30 16:50:00|188288.5|188238.5|188254.5|188204.5|188311.7|188261.7|188202.4|188142.2|568
1751302500000|2025-06-30 16:55:00|188252.9|188202.9|188169.5|188119.5|188276.7|188226.7|188168.3|188118.3|575
1751302800000|2025-06-30 17:00:00|188183.9|188133.9|188097|188047|188185.1|188135.1|188075.1|188025.1|559
1751303100000|2025-06-30 17:05:00|188097.8|188047.8|188069|188019|188112.4|188062.4|188053.9|187996.4|319
1751303400000|2025-06-30 17:10:00|188064.7|188014.7|188039.6|187989.6|188064.7|188014.7|187717.1|187627.1|351
1751303700000|2025-06-30 17:15:00|188040.3|187990.3|187940.1|187850.1|188067.2|188017.2|187884.6|187834.6|241
1751304000000|2025-06-30 17:20:00|187940.6|187850.6|187861.4|187811.4|187944.9|187854.9|187843.5|187793.5|245
1751304300000|2025-06-30 17:25:00|187860|187810|187871.3|187821.3|187965.2|187915.2|187854.8|187804.8|343
1751304600000|2025-06-30 17:30:00|187872.8|187822.8|187890.5|187840.5|187955.2|187905.2|187828|187778|295
1751304900000|2025-06-30 17:35:00|187892|187842|187874.9|187784.9|187927.3|187877.3|187870.4|187782.5|143
1751305200000|2025-06-30 17:40:00|187875.9|187785.9|187851.1|187801.1|187891.7|187826.9|187702.5|187652.5|274
1751305500000|2025-06-30 17:45:00|187854.1|187804.1|187872.8|187822.8|187922.4|187872.4|187849.4|187799.4|394
1751305800000|2025-06-30 17:50:00|187859|187809|187850.3|187800.3|187888.9|187838.9|187837.7|187787.7|202
1751306100000|2025-06-30 17:55:00|187853.2|187803.2|187855.7|187805.7|187922.9|187872.9|187812.1|187762.1|343
1751306400000|2025-06-30 18:00:00|187855.2|187805.2|187817.4|187767.4|187886.2|187836.2|187813|187763|466
1751306700000|2025-06-30 18:05:00|187816.1|187766.1|187702.9|187652.9|187833.1|187783.1|187669.4|187600.5|408
1751307000000|2025-06-30 18:10:00|187702.8|187652.8|187626.4|187576.4|187707.1|187657.1|187600.4|187534.6|194
1751307300000|2025-06-30 18:15:00|187630.5|187580.5|187445.8|187395.8|187632.4|187582.4|187421.1|187371.1|454
1751307600000|2025-06-30 18:20:00|187443.9|187393.9|187511.4|187461.4|187563.9|187513.9|187430.4|187380.4|346
1751307900000|2025-06-30 18:25:00|187512.9|187462.9|187567.1|187517.1|187584.2|187534.2|187511.6|187461.6|206
1751308200000|2025-06-30 18:30:00|187568.8|187518.8|187579.2|187529.2|187613.7|187563.7|187532.3|187482.3|275
1751308500000|2025-06-30 18:35:00|187580.6|187530.6|187691|187641|187702.2|187652.2|187580.4|187530.4|239
1751308800000|2025-06-30 18:40:00|187690.8|187640.8|187707.3|187657.3|187714.2|187664.2|187669.5|187619.5|226
1751309100000|2025-06-30 18:45:00|187694.6|187644.6|187544.1|187494.1|187729.8|187679.8|187534.8|187484.8|260
1751309400000|2025-06-30 18:50:00|187544|187494|187645.6|187595.6|187666.9|187603|187544|187494|258
1751309700000|2025-06-30 18:55:00|187647.7|187597.7|187584.6|187534.6|187653.9|187603.9|187569.2|187504.9|586
1751310000000|2025-06-30 19:00:00|187589.9|187539.9|187644.3|187594.3|187650.1|187600.1|187572.5|187522.5|596
1751310300000|2025-06-30 19:05:00|187642.5|187592.5|187575.6|187525.6|187647.8|187597.8|187569.5|187519.5|269
1751310600000|2025-06-30 19:10:00|187577.9|187527.9|187622.2|187572.2|187624.9|187574.9|187572.8|187522.8|629
1751310900000|2025-06-30 19:15:00|187620.5|187570.5|187660.4|187610.4|187677.5|187627.5|187619.1|187569.1|299
1751311200000|2025-06-30 19:20:00|187682.7|187632.7|187746|187656|187746|187676.2|187682.5|187632.5|259
1751311500000|2025-06-30 19:25:00|187742.4|187652.4|187651.5|187601.5|187745.9|187680.2|187649.7|187599.7|284
1751311800000|2025-06-30 19:30:00|187647.6|187597.6|187653.7|187603.7|187665|187615|187642.1|187592.1|258
1751312100000|2025-06-30 19:35:00|187649.2|187599.2|187660.6|187610.6|187681.4|187631.4|187627.4|187577.4|180
1751312400000|2025-06-30 19:40:00|187659.9|187609.9|187699.9|187649.9|187704.4|187654.4|187655.5|187605.5|171
1751312700000|2025-06-30 19:45:00|187690.2|187640.2|187796.4|187746.4|187799.9|187749.9|187673|187623|265
1751313000000|2025-06-30 19:50:00|187805|187755|187730.5|187680.5|187827.5|187777.5|187730.5|187680.5|312
1751313300000|2025-06-30 19:55:00|187725.5|187675.5|187704.6|187654.6|187759.3|187709.3|187639|187589|412
1751313600000|2025-06-30 20:00:00|187707.5|187657.5|187690.2|187640.2|187709.6|187659.6|187639.2|187589.2|268
1751313900000|2025-06-30 20:05:00|187689|187639|187642|187592|187689|187639|187635.4|187581.8|146
1751314200000|2025-06-30 20:10:00|187644|187594|187656.9|187606.9|187656.9|187606.9|187622.5|187551.6|78
1751314500000|2025-06-30 20:15:00|187684.6|187634.6|187624.7|187574.7|187689.1|187639.1|187623.1|187573.1|48
1751314800000|2025-06-30 20:20:00|187623.5|187573.5|187557.6|187507.6|187627.6|187577.6|187537.6|187487.6|78
1751315100000|2025-06-30 20:25:00|187553.8|187503.8|187535.2|187485.2|187567.8|187517.8|187524.7|187474.7|129
1751315400000|2025-06-30 20:30:00|187536.9|187486.9|187555.9|187505.9|187569.4|187519.4|187525.7|187475.7|66
1751315700000|2025-06-30 20:35:00|187551.6|187501.6|187526|187476|187571.2|187515.3|187512.3|187462.3|83
1751316000000|2025-06-30 20:40:00|187531.7|187481.7|187525.1|187435.1|187539.1|187489.1|187502.9|187435.1|63
1751316300000|2025-06-30 20:45:00|187525|187435|187496.3|187446.3|187587.6|187497.6|187495.6|187434.6|161
1751316600000|2025-06-30 20:50:00|187495|187445|187509.1|187459.1|187548.4|187469.2|187486.1|187436.1|127
1751316900000|2025-06-30 20:55:00|187531|187441|187527.9|187437.9|187533.4|187443.4|187480|187390|64
1751317200000|2025-06-30 21:00:00|187527.1|187437.1|187505|187195|187616.5|187446.5|187505|187195|24
1751317500000|2025-06-30 21:05:00|187530.5|187220.5|187495|187185|187555|187245|187495|187185|13
1751317800000|2025-06-30 21:10:00|187506.1|187196.1|187570.9|187260.9|187586.9|187276.9|187412.2|187105.2|47
1751318100000|2025-06-30 21:15:00|187571|187261|187570|187260|187572.9|187262.9|187570|187260|9
1751318400000|2025-06-30 21:20:00|187570.2|187260.2|187518.5|187208.5|187573.3|187281|187516.7|187206.7|6
1751318700000|2025-06-30 21:25:00|187515.5|187230|187498|187199.1|187515.5|187230|187476|187178.5|10
1751319000000|2025-06-30 21:30:00|187516.1|187206.1|187490.8|187180.8|187569.5|187280|187490.8|187180.8|11
1751319300000|2025-06-30 21:35:00|187490.9|187180.9|187567.2|187257.2|187567.2|187257.2|187387|187171.2|10
1751319600000|2025-06-30 21:40:00|187567.8|187257.8|187563.5|187255.4|187567.8|187257.8|187563.5|187255.4|2
1751319900000|2025-06-30 21:45:00|187552.9|187266.7|187556|187246|187556|187278|187522|187246|5
1751320200000|2025-06-30 21:50:00|187555.8|187245.8|187559.2|187249.2|187559.2|187249.2|187555.8|187245.8|4
1751320500000|2025-06-30 21:55:00|187556.7|187246.7|187555|187245|187570.5|187260.5|187555|187245|10
1751320800000|2025-06-30 22:00:00|187535|187259|187585|187275|187585|187355|187505|187219.8|33
1751321100000|2025-06-30 22:05:00|187473.2|187163.2|187513.9|187423.9|187605|187423.9|187473.2|187163.2|22
1751321400000|2025-06-30 22:10:00|187511.7|187421.7|187514.4|187424.4|187517.8|187427.8|187508|187418|21
1751321700000|2025-06-30 22:15:00|187518|187428|187516.7|187426.7|187524.9|187434.9|187513.5|187423.5|34
1751322000000|2025-06-30 22:20:00|187515|187425|187516.5|187426.5|187525.5|187435.5|187510.5|187420.5|30
1751322300000|2025-06-30 22:25:00|187515.8|187425.8|187516|187426|187525.6|187435.6|187506.3|187416.3|28
1751322600000|2025-06-30 22:30:00|187524.1|187434.1|187516.2|187426.2|187549.5|187435.1|187510.7|187378.3|19
1751322900000|2025-06-30 22:35:00|187522.7|187432.7|187540.7|187450.7|187542.3|187452.3|187520|187430|25
1751323200000|2025-06-30 22:40:00|187542.8|187452.8|187540.3|187450.3|187547.2|187463.7|187510|187432|28
1751323500000|2025-06-30 22:45:00|187540.5|187450.5|187523|187433|187545.7|187455.7|187523|187433|27
1751323800000|2025-06-30 22:50:00|187527.5|187437.5|187526.9|187436.9|187528.6|187438.6|187515.7|187425.7|30
1751324100000|2025-06-30 22:55:00|187521.8|187431.8|187528|187438|187548.4|187458.4|187516.8|187426.8|25
1751324400000|2025-06-30 23:00:00|187530.6|187440.6|187549.7|187459.7|187586.4|187496.4|187527.2|187437.2|47
1751324700000|2025-06-30 23:05:00|187558|187468|187520.1|187470.1|187574.5|187484.5|187520|187450.5|27
1751325000000|2025-06-30 23:10:00|187565.3|187475.3|187563.5|187473.5|187568.3|187478.3|187557.4|187467.4|28
1751325300000|2025-06-30 23:15:00|187563.2|187473.2|187579.7|187489.7|187586.8|187496.8|187561.2|187471.2|38
1751325600000|2025-06-30 23:20:00|187579.3|187489.3|187574|187484|187579.3|187489.3|187567.3|187477.3|25
1751325900000|2025-06-30 23:25:00|187574.9|187484.9|187590.9|187500.9|187595.1|187505.1|187573.7|187483.7|26
1751326200000|2025-06-30 23:30:00|187590.2|187500.2|187589|187499|187597.3|187507.3|187586.7|187496.7|49
1751326500000|2025-06-30 23:35:00|187590.3|187500.3|187583.8|187493.8|187590.3|187500.3|187573.7|187483.7|26
1751326800000|2025-06-30 23:40:00|187584.5|187494.5|187569.5|187479.5|187585|187495|187565.4|187475.4|21
1751327100000|2025-06-30 23:45:00|187567|187477|187569|187479|187573.9|187483.9|187567|187477|17
1751327400000|2025-06-30 23:50:00|187568.1|187478.1|187568.9|187478.9|187573.2|187483.2|187564.1|187474.1|28
1751327700000|2025-06-30 23:55:00|187567|187477|187576.6|187486.6|187581.4|187491.4|187560.6|187470.6|143
1751328000000|2025-07-01 00:00:00|187577.5|187487.5|187571.5|187481.5|187582.4|187492.4|187561.3|187471.3|132
1751328300000|2025-07-01 00:05:00|187573.3|187483.3|187571.4|187481.4|187577.5|187487.5|187562.9|187472.9|57
1751328600000|2025-07-01 00:10:00|187573.6|187483.6|187570.1|187480.1|187584.3|187494.3|187568.1|187478.1|60
1751328900000|2025-07-01 00:15:00|187572.5|187482.5|187589.6|187499.6|187592|187502|187566.6|187476.6|32
1751329200000|2025-07-01 00:20:00|187590|187500|187618.7|187528.7|187623|187533|187590|187500|98
1751329500000|2025-07-01 00:25:00|187613.9|187523.9|187597.8|187507.8|187615.9|187525.9|187587.5|187497.5|76
1751329800000|2025-07-01 00:30:00|187594.9|187504.9|187607.8|187517.8|187608.1|187518.1|187587.6|187497.6|77
1751330100000|2025-07-01 00:35:00|187607|187517|187611|187521|187611|187521|187596.3|187506.3|47
1751330400000|2025-07-01 00:40:00|187605|187515|187604.4|187514.4|187615.7|187525.7|187599.6|187509.6|38
1751330700000|2025-07-01 00:45:00|187607.7|187517.7|187592.8|187502.8|187609.9|187519.9|187580.7|187490.7|47
1751331000000|2025-07-01 00:50:00|187593.9|187503.9|187593.2|187503.2|187595|187520|187570|187487.2|74
1751331300000|2025-07-01 00:55:00|187598.7|187508.7|187536.2|187446.2|187599.6|187509.6|187534.3|187444.3|151
1751331600000|2025-07-01 01:00:00|187536.5|187446.5|187543.2|187453.2|187547|187457|187495.4|187405.4|115
1751331900000|2025-07-01 01:05:00|187540.1|187450.1|187539.9|187449.9|187550.6|187460.6|187534.5|187444.5|65
1751332200000|2025-07-01 01:10:00|187535.8|187445.8|187549.1|187459.1|187576.5|187486.5|187531.4|187441.4|93
1751332500000|2025-07-01 01:15:00|187553.5|187463.5|187542.9|187452.9|187553.5|187463.5|187514.5|187424.5|95
1751332800000|2025-07-01 01:20:00|187528.7|187438.7|187526.8|187436.8|187536.9|187446.9|187456.4|187366.4|188
1751333100000|2025-07-01 01:25:00|187530.6|187440.6|187547.2|187457.2|187560.8|187470.8|187525|187435|98
1751333400000|2025-07-01 01:30:00|187552.2|187462.2|187565|187475|187572.8|187482.8|187537.2|187447.2|112
1751333700000|2025-07-01 01:35:00|187570.2|187480.2|187607.8|187517.8|187619.8|187529.8|187565.9|187475.9|108
1751334000000|2025-07-01 01:40:00|187606.1|187516.1|187564.5|187474.5|187608.1|187518.1|187563.8|187473.8|77
1751334300000|2025-07-01 01:45:00|187578.1|187488.1|187584.5|187494.5|187590.9|187500.9|187553.1|187463.1|85
1751334600000|2025-07-01 01:50:00|187586|187496|187631.6|187541.6|187637|187547|187585|187495|148
1751334900000|2025-07-01 01:55:00|187633.3|187543.3|187654.1|187564.1|187658.1|187568.1|187624.2|187534.2|148
1751335200000|2025-07-01 02:00:00|187653.1|187563.1|187651.1|187561.1|187691.9|187601.9|187643.5|187553.5|187
1751335500000|2025-07-01 02:05:00|187650.3|187560.3|187623|187533|187653.3|187563.3|187598.2|187508.2|118
1751335800000|2025-07-01 02:10:00|187620|187530|187615.9|187525.9|187631.7|187541.7|187609.9|187519.9|98
1751336100000|2025-07-01 02:15:00|187618.1|187528.1|187630.7|187540.7|187635|187545|187608.6|187518.6|128
1751336400000|2025-07-01 02:20:00|187632.7|187542.7|187630.7|187540.7|187633.6|187543.6|187624.5|187534.5|97
1751336700000|2025-07-01 02:25:00|187626|187536|187608.2|187518.2|187626|187536|187579.4|187489.4|106
1751337000000|2025-07-01 02:30:00|187603.1|187513.1|187596.4|187506.4|187608.5|187518.5|187590|187500|80
1751337300000|2025-07-01 02:35:00|187599.2|187509.2|187599.7|187509.7|187612.4|187522.4|187592.4|187502.4|80
1751337600000|2025-07-01 02:40:00|187597.3|187507.3|187609.7|187519.7|187620.1|187530.1|187594.5|187504.5|135
1751337900000|2025-07-01 02:45:00|187612|187522|187598.5|187508.5|187614.5|187524.5|187595.2|187505.2|94
1751338200000|2025-07-01 02:50:00|187604.5|187514.5|187603.8|187513.8|187606.5|187516.5|187594|187504|77
1751338500000|2025-07-01 02:55:00|187601.8|187511.8|187609.1|187519.1|187610.8|187520.8|187595.5|187505.5|58
1751338800000|2025-07-01 03:00:00|187607.6|187517.6|187553.9|187463.9|187610.8|187520.8|187540.3|187450.3|83
1751339100000|2025-07-01 03:05:00|187552|187462|187550|187460|187558.7|187468.7|187545|187455|128
1751339400000|2025-07-01 03:10:00|187557|187467|187552|187462|187557|187467|187543.3|187453.3|64
1751339700000|2025-07-01 03:15:00|187554.5|187464.5|187544.1|187454.1|187561|187471|187544.1|187454.1|91
1751340000000|2025-07-01 03:20:00|187545.9|187455.9|187547.3|187457.3|187553.5|187463.5|187543|187453|32
1751340300000|2025-07-01 03:25:00|187546.7|187456.7|187555.9|187465.9|187560.5|187470.5|187546.6|187456.6|62
1751340600000|2025-07-01 03:30:00|187554.7|187464.7|187567.1|187477.1|187598.7|187508.7|187547.1|187460|125
1751340900000|2025-07-01 03:35:00|187593|187503|187555|187465|187595.2|187505.2|187551.9|187461.9|58
1751341200000|2025-07-01 03:40:00|187553.4|187463.4|187529|187439|187563.6|187473.6|187524.5|187434.5|93
1751341500000|2025-07-01 03:45:00|187527|187437|187452.8|187362.8|187532.2|187442.2|187417.4|187327.4|81
1751341800000|2025-07-01 03:50:00|187450|187360|187478.2|187388.2|187489.7|187399.7|187442.8|187352.8|37
1751342100000|2025-07-01 03:55:00|187493.4|187403.4|187463.1|187373.1|187498.2|187408.2|187455|187365|108
1751342400000|2025-07-01 04:00:00|187460.9|187370.9|187498|187408|187511.6|187443.6|187460.9|187370.9|116
1751342700000|2025-07-01 04:05:00|187501.3|187411.3|187524.8|187434.8|187529|187439|187489.7|187399.7|111
1751343000000|2025-07-01 04:10:00|187521.7|187431.7|187492.1|187402.1|187534.5|187444.5|187487.7|187397.7|91
1751343300000|2025-07-01 04:15:00|187494.3|187404.3|187455.9|187365.9|187502|187412|187453.6|187363.6|65
1751343600000|2025-07-01 04:20:00|187457.5|187367.5|187466.1|187376.1|187485.4|187395.4|187408.7|187350.8|117
1751343900000|2025-07-01 04:25:00|187465.3|187375.3|187457.3|187367.3|187465.3|187375.3|187447.5|187357.5|57
1751344200000|2025-07-01 04:30:00|187454.5|187364.5|187488.9|187398.9|187495.5|187405.5|187451.1|187361.1|69
1751344500000|2025-07-01 04:35:00|187485.5|187395.5|187492.4|187402.4|187496.5|187406.5|187437.2|187358.9|63
1751344800000|2025-07-01 04:40:00|187494.9|187404.9|187511.5|187421.5|187513|187423|187481|187391|86
1751345100000|2025-07-01 04:45:00|187506.1|187416.1|187460.5|187370.5|187506.2|187416.2|187460.5|187370.5|69
1751345400000|2025-07-01 04:50:00|187461.6|187371.6|187475|187385|187488.5|187398.5|187458.5|187368.5|53
1751345700000|2025-07-01 04:55:00|187473.2|187383.2|187464.4|187374.4|187493.8|187403.8|187447.1|187374.4|54
1751346000000|2025-07-01 05:00:00|187460.8|187370.8|187458.8|187368.8|187480.8|187390.8|187432|187342|107
1751346300000|2025-07-01 05:05:00|187460.3|187370.3|187458|187368|187462|187372|187436.7|187346.7|94
1751346600000|2025-07-01 05:10:00|187456.9|187366.9|187441.1|187351.1|187463.8|187373.8|187433.8|187343.8|97
1751346900000|2025-07-01 05:15:00|187442.6|187352.6|187429.5|187339.5|187453.5|187363.5|187409|187333.9|141
1751347200000|2025-07-01 05:20:00|187425|187335|187420.8|187330.8|187458.8|187368.8|187414.7|187324.7|79
1751347500000|2025-07-01 05:25:00|187424.5|187334.5|187432.1|187342.1|187441.5|187351.5|187406.9|187316.9|117
1751347800000|2025-07-01 05:30:00|187430|187340|187430.1|187340.1|187435|187345|187415.2|187325.2|138
1751348100000|2025-07-01 05:35:00|187435|187345|187436.6|187346.6|187438.4|187348.4|187418.1|187328.1|93
1751348400000|2025-07-01 05:40:00|187438.2|187348.2|187422.1|187332.1|187446.4|187356.4|187417.7|187327.7|169
1751348700000|2025-07-01 05:45:00|187425.3|187335.3|187422.3|187332.3|187441.5|187351.5|187407.3|187317.3|313
1751349000000|2025-07-01 05:50:00|187421.7|187331.7|187408.5|187318.5|187436.5|187346.5|187408.5|187318.5|147
1751349300000|2025-07-01 05:55:00|187419|187329|187459.7|187369.7|187467.2|187377.2|187408.5|187318.5|286
1751349600000|2025-07-01 06:00:00|187458.4|187368.4|187441.3|187351.3|187482.1|187392.1|187420.9|187330.9|218
1751349900000|2025-07-01 06:05:00|187438.4|187348.4|187480.9|187390.9|187491.5|187401.5|187435.4|187345.4|294
1751350200000|2025-07-01 06:10:00|187487.4|187397.4|187482.3|187392.3|187497|187407|187474.2|187384.2|315
1751350500000|2025-07-01 06:15:00|187489.4|187399.4|187488.7|187398.7|187492.1|187402.1|187470.7|187380.7|195
1751350800000|2025-07-01 06:20:00|187486|187396|187534.3|187444.3|187537.8|187447.8|187480.5|187390.5|189
1751351100000|2025-07-01 06:25:00|187536.6|187446.6|187522|187432|187537.1|187447.1|187514.5|187424.5|222
1751351400000|2025-07-01 06:30:00|187514.5|187424.5|187493.6|187403.6|187531.3|187441.3|187478.4|187388.4|370
1751351700000|2025-07-01 06:35:00|187495.5|187405.5|187459.5|187369.5|187506.7|187416.7|187440.6|187352.5|175
1751352000000|2025-07-01 06:40:00|187460.7|187370.7|187433|187343|187460.9|187370.9|187421.4|187331.4|259
1751352300000|2025-07-01 06:45:00|187430.8|187340.8|187394.5|187304.5|187435|187345|187394.3|187304.3|340
1751352600000|2025-07-01 06:50:00|187396.7|187306.7|187391.7|187301.7|187414.7|187324.7|187347|187257|176
1751352900000|2025-07-01 06:55:00|187394.5|187304.5|187432.6|187342.6|187455.5|187365.5|187367.4|187277.4|194
1751353200000|2025-07-01 07:00:00|187429.9|187339.9|187395.6|187305.6|187475.2|187385.2|187393.1|187303.1|360
1751353500000|2025-07-01 07:05:00|187391.6|187301.6|187359.8|187269.8|187393.3|187303.3|187339.7|187249.7|270
1751353800000|2025-07-01 07:10:00|187361.8|187271.8|187320.3|187230.3|187361.8|187271.8|187296.1|187206.1|366
1751354100000|2025-07-01 07:15:00|187317.1|187227.1|187239.5|187189.5|187328.3|187238.3|187236.2|187185.9|229
1751354400000|2025-07-01 07:20:00|187239.2|187189.2|187289.4|187199.4|187308.6|187219.1|187235.4|187145.4|319
1751354700000|2025-07-01 07:25:00|187291.9|187201.9|187282|187192|187296.1|187206.1|187231.2|187165|98
1751355000000|2025-07-01 07:30:00|187280.1|187190.1|187284.2|187194.2|187289.6|187199.6|187251.9|187161.9|83
1751355300000|2025-07-01 07:35:00|187286.2|187196.2|187312.7|187262.7|187327.5|187262.9|187256.6|187180.8|139
1751355600000|2025-07-01 07:40:00|187332.5|187242.5|187289|187239|187342.5|187289.6|187284.1|187233.7|151
1751355900000|2025-07-01 07:45:00|187285.1|187235.1|187322.5|187232.5|187334.5|187284.5|187285.1|187224.8|191
1751356200000|2025-07-01 07:50:00|187325.1|187235.1|187266.9|187176.9|187334.3|187262.4|187232.1|187168.2|371
1751356500000|2025-07-01 07:55:00|187272.4|187182.4|187185.1|187095.1|187272.9|187191|187159.7|187091.2|451
1751356800000|2025-07-01 08:00:00|187195.1|187105.1|187153.2|187063.2|187195.1|187117.4|187113.9|187023.9|295
1751357100000|2025-07-01 08:05:00|187159.2|187109.2|187157.7|187107.7|187166.4|187116.4|187146.6|187096.6|189
1751357400000|2025-07-01 08:10:00|187177.5|187087.5|187231.9|187141.9|187274.3|187187.1|187158.1|187087.5|170
1751357700000|2025-07-01 08:15:00|187241.1|187151.1|187152|187102|187241.1|187151.1|187152|187081.8|179
1751358000000|2025-07-01 08:20:00|187155.1|187105.1|187119.1|187029.1|187186.6|187117.3|187089.1|187012|308
1751358300000|2025-07-01 08:25:00|187122.2|187032.2|187165.8|187075.8|187212.3|187141.8|187122.2|187032.2|192
1751358600000|2025-07-01 08:30:00|187157.9|187067.9|187154.1|187064.1|187213.1|187135|187124.5|187054.1|281
1751358900000|2025-07-01 08:35:00|187150.5|187060.5|187074.2|187024.2|187156.5|187086.1|187051.8|186979.5|149
1751359200000|2025-07-01 08:40:00|187071.7|187021.7|187061|186971|187104.2|187037.2|187019.4|186965.7|199
1751359500000|2025-07-01 08:45:00|187059.5|186969.5|186954.2|186864.2|187068.9|186990.4|186914.9|186858.3|252
1751359800000|2025-07-01 08:50:00|186960.1|186870.1|186923.9|186833.9|186998.4|186926.1|186895.7|186828.2|171
1751360100000|2025-07-01 08:55:00|186923.2|186833.2|186958.5|186908.5|186960.4|186910.4|186897.4|186833.2|93
1751360400000|2025-07-01 09:00:00|186966.3|186916.3|186995|186945|187057.6|186982.2|186949.7|186899.7|146
1751360700000|2025-07-01 09:05:00|186995.9|186945.9|187007.9|186957.9|187036.2|186969.9|186939.4|186889.4|191
1751361000000|2025-07-01 09:10:00|187007.6|186957.6|187039.9|186989.9|187106.3|187056.3|186981|186931|190
1751361300000|2025-07-01 09:15:00|187037.4|186987.4|187014.6|186964.6|187047.9|186989.3|186980.4|186919.9|276
1751361600000|2025-07-01 09:20:00|187016.6|186966.6|186975.6|186885.6|187016.6|186966.6|186963.3|186882.4|211
1751361900000|2025-07-01 09:25:00|186971.6|186881.6|186964.6|186914.6|186977.7|186914.6|186929.9|186862.2|223
1751362200000|2025-07-01 09:30:00|186966.5|186916.5|186936.5|186846.5|186975|186925|186904|186840.4|362
1751362500000|2025-07-01 09:35:00|186938.4|186848.4|186935.6|186845.6|186964|186901.2|186907|186832.4|137
1751362800000|2025-07-01 09:40:00|186928.9|186838.9|186934.6|186844.6|186967.1|186891.3|186889|186832.9|140
1751363100000|2025-07-01 09:45:00|186937.3|186847.3|186958.8|186868.8|186965.7|186896.6|186892.4|186821.3|129
1751363400000|2025-07-01 09:50:00|186962.1|186872.1|186985.6|186895.6|186986.5|186911.1|186942|186858.6|216
1751363700000|2025-07-01 09:55:00|186988.5|186898.5|186907.9|186857.9|186999.7|186909.7|186887.9|186827.2|178
1751364000000|2025-07-01 10:00:00|186925|186835|186957.3|186867.3|186963.9|186898.6|186914.7|186830.5|261
1751364300000|2025-07-01 10:05:00|186958.6|186868.6|186934.8|186884.8|186970|186884.8|186930.4|186840.4|218
1751364600000|2025-07-01 10:10:00|186934.7|186884.7|186920.9|186870.9|186962.9|186890|186902|186832|137
1751364900000|2025-07-01 10:15:00|186922.7|186872.7|186970.3|186920.3|186986.8|186922.7|186910.9|186849.5|266
1751365200000|2025-07-01 10:20:00|186972.2|186922.2|187006|186916|187008|186922.2|186960.2|186870.2|184
1751365500000|2025-07-01 10:25:00|187011.6|186921.6|187024.1|186974.1|187061.6|186992.9|186996.4|186920.5|149
1751365800000|2025-07-01 10:30:00|187020.4|186970.4|186994.7|186904.7|187020.4|186970.4|186975|186901.6|163
1751366100000|2025-07-01 10:35:00|186996.9|186906.9|187005.1|186955.1|187013|186963|186987.6|186897.6|158
1751366400000|2025-07-01 10:40:00|187007.5|186957.5|186996.5|186946.5|187026.3|186958.3|186995.9|186926.2|137
1751366700000|2025-07-01 10:45:00|186998.1|186948.1|186976.9|186926.9|187005.1|186955.1|186970.6|186920.6|210
1751367000000|2025-07-01 10:50:00|186976.1|186926.1|186910.5|186860.5|186977.9|186927.9|186904.2|186854.2|59
1751367300000|2025-07-01 10:55:00|186913.4|186863.4|186982.4|186932.4|186986|186936|186913.4|186863.4|74
1751367600000|2025-07-01 11:00:00|187004.9|186954.9|186979.8|186929.8|187009.9|186959.9|186965.9|186915.9|165
1751367900000|2025-07-01 11:05:00|186979.4|186929.4|186932.7|186882.7|186995.6|186945.6|186916.7|186866.7|144
1751368200000|2025-07-01 11:10:00|186931.7|186881.7|186937.1|186887.1|186949.4|186899.4|186930.8|186880.8|133
1751368500000|2025-07-01 11:15:00|186938.2|186888.2|186910.5|186860.5|186952.4|186902.4|186904.6|186854.6|219
1751368800000|2025-07-01 11:20:00|186911.3|186861.3|186932.8|186842.8|186946|186885.7|186900.4|186842.8|124
1751369100000|2025-07-01 11:25:00|186940.7|186850.7|186915.7|186825.7|186953.9|186882.8|186908.4|186820.2|181
1751369400000|2025-07-01 11:30:00|186915.1|186825.1|186925.4|186875.4|186960.7|186889.5|186903|186819.7|203
1751369700000|2025-07-01 11:35:00|186921.5|186871.5|186958.2|186868.2|186958.2|186901.8|186911.4|186856.7|163
1751370000000|2025-07-01 11:40:00|186956.1|186866.1|186835.6|186785.6|186956.1|186876.6|186812.7|186762.7|149
1751370300000|2025-07-01 11:45:00|186833.8|186783.8|186850.1|186800.1|186878.8|186811.2|186801|186735|195
1751370600000|2025-07-01 11:50:00|186848.4|186798.4|186842.1|186792.1|186884.9|186824.9|186838.7|186788.7|183
1751370900000|2025-07-01 11:55:00|186839.8|186789.8|186814.8|186764.8|186844.1|186794.1|186806.7|186756.7|210
1751371200000|2025-07-01 12:00:00|186806.6|186756.6|186804.5|186754.5|186868.1|186818.1|186797.9|186742|292
1751371500000|2025-07-01 12:05:00|186803.2|186753.2|186839.8|186789.8|186860|186793|186794.3|186744.3|197
1751371800000|2025-07-01 12:10:00|186841|186791|186922.8|186872.8|187007.5|186957.5|186841|186791|269
1751372100000|2025-07-01 12:15:00|186921.7|186871.7|186713|186663|186972.7|186904|186709.6|186659.6|274
1751372400000|2025-07-01 12:20:00|186709.3|186659.3|186668.3|186618.3|186765.1|186701.4|186639.7|186589.7|320
1751372700000|2025-07-01 12:25:00|186664.3|186614.3|186847.5|186797.5|186868.1|186818.1|186664.3|186614.3|287
1751373000000|2025-07-01 12:30:00|186837.1|186787.1|186889.3|186839.3|186902.6|186852.6|186817.2|186767.2|185
1751373300000|2025-07-01 12:35:00|186886.2|186836.2|186767.1|186717.1|186891.1|186841.1|186751.7|186701.7|255
1751373600000|2025-07-01 12:40:00|186767|186717|186820.1|186770.1|186835.5|186785.5|186749.2|186699.2|231
1751373900000|2025-07-01 12:45:00|186819.9|186769.9|186771.8|186721.8|186834.8|186784.8|186722.2|186672.2|277
1751374200000|2025-07-01 12:50:00|186771.6|186721.6|186739.3|186689.3|186771.6|186721.6|186695.7|186633.7|340
1751374500000|2025-07-01 12:55:00|186744.5|186694.5|186741.2|186691.2|186751.2|186701.2|186694.4|186644.4|232
1751374800000|2025-07-01 13:00:00|186740.1|186690.1|186711.1|186661.1|186750|186700|186659.1|186609.1|323
1751375100000|2025-07-01 13:05:00|186712.8|186662.8|186784.2|186734.2|186785.7|186735.7|186711.1|186661.1|191
1751375400000|2025-07-01 13:10:00|186780.4|186730.4|186853.5|186803.5|186854.9|186804.9|186767.8|186717.8|136
1751375700000|2025-07-01 13:15:00|186849.7|186799.7|186820.4|186770.4|186990.9|186940.9|186810.4|186760.4|264
1751376000000|2025-07-01 13:20:00|186817.3|186767.3|186811|186761|186831.5|186781.5|186667.6|186617.6|271
1751376300000|2025-07-01 13:25:00|186811.4|186761.4|186885.3|186835.3|186914.4|186864.4|186811.3|186761.3|153
1751376600000|2025-07-01 13:30:00|186886.4|186836.4|186904|186854|186931|186881|186853.1|186785.6|119
1751376900000|2025-07-01 13:35:00|186902.7|186852.7|186852.8|186802.8|186979.6|186929.6|186850.7|186800.7|265
1751377200000|2025-07-01 13:40:00|186847|186797|187120|187030|187147.3|187059.6|186835.3|186785.3|270
1751377500000|2025-07-01 13:45:00|187118.3|187028.3|186965.8|186915.8|187179.6|187129.6|186937.7|186887.7|354
1751377800000|2025-07-01 13:50:00|186965.3|186915.3|187114.5|187064.5|187125.7|187075.7|186965.3|186915.3|390
1751378100000|2025-07-01 13:55:00|187120.3|187070.3|187140|187050|187161.1|187111.1|187066.7|187016.7|347
1751378400000|2025-07-01 14:00:00|187160.8|187070.8|187276.9|187226.9|187323.4|187273.4|187141.8|187051.8|425
1751378700000|2025-07-01 14:05:00|187267.9|187217.9|187325.1|187275.1|187338|187288|187095.9|187045.9|523
1751379000000|2025-07-01 14:10:00|187324.3|187274.3|187150.2|187100.2|187357.8|187307.8|187149.4|187099.4|370
1751379300000|2025-07-01 14:15:00|187151.1|187101.1|187095|187045|187187.3|187114.8|187005.7|186955.7|395
1751379600000|2025-07-01 14:20:00|187089.6|187039.6|187100.7|187050.7|187110.5|187060.5|187010.2|186960.2|295
1751379900000|2025-07-01 14:25:00|187100.4|187050.4|187026.5|186976.5|187100.4|187050.4|186980|186930|347
1751380200000|2025-07-01 14:30:00|187023.2|186973.2|187008.7|186958.7|187032.5|186982.5|186968.9|186918.9|273
1751380500000|2025-07-01 14:35:00|187010.5|186960.5|187094.8|187004.8|187100.5|187050.5|186974.4|186924.4|253
1751380800000|2025-07-01 14:40:00|187090.8|187000.8|187033.6|186983.6|187108.2|187058.2|187011.9|186961.9|213
1751381100000|2025-07-01 14:45:00|187035.7|186985.7|186923.6|186873.6|187040|186990|186923.4|186873.4|256
1751381400000|2025-07-01 14:50:00|186918.7|186868.7|186880|186830|187014.5|186964.5|186850.2|186800.2|392
1751381700000|2025-07-01 14:55:00|186881.9|186831.9|186832.1|186782.1|186979.9|186929.9|186784.5|186734.5|576
1751382000000|2025-07-01 15:00:00|186834.6|186784.6|186980|186930|186986.2|186936.2|186798|186748|497
1751382300000|2025-07-01 15:05:00|186978|186928|187000.9|186950.9|187023|186973|186945.8|186895.8|236
1751382600000|2025-07-01 15:10:00|187001.4|186951.4|187150|187100|187158.1|187108.1|186978.1|186928.1|218
1751382900000|2025-07-01 15:15:00|187151.8|187101.8|187094.6|187044.6|187213.9|187163.9|187075.1|187025.1|313
1751383200000|2025-07-01 15:20:00|187092.1|187042.1|187225.3|187175.3|187232.6|187182.6|187040.7|186990.7|268
1751383500000|2025-07-01 15:25:00|187224.9|187174.9|187217.7|187167.7|187232.2|187182.2|187156.7|187106.7|293
1751383800000|2025-07-01 15:30:00|187219.5|187169.5|187144.9|187094.9|187264.7|187214.7|187136.6|187086.6|362
1751384100000|2025-07-01 15:35:00|187146.3|187096.3|187299.4|187249.4|187301.2|187251.2|187139.8|187089.8|254
1751384400000|2025-07-01 15:40:00|187300.3|187250.3|187393.8|187343.8|187497.9|187444.4|187299.1|187249.1|438
1751384700000|2025-07-01 15:45:00|187391.7|187341.7|187439.9|187389.9|187467.5|187417.5|187367.7|187317.7|195
1751385000000|2025-07-01 15:50:00|187442.9|187392.9|187408.5|187358.5|187476|187426|187385.2|187335.2|306
1751385300000|2025-07-01 15:55:00|187410.5|187360.5|187428|187378|187476.7|187426.7|187405|187355|274
1751385600000|2025-07-01 16:00:00|187423.6|187373.6|187451.6|187401.6|187475.4|187425.4|187368.8|187318.8|238
1751385900000|2025-07-01 16:05:00|187450.4|187400.4|187424.7|187374.7|187463.4|187413.4|187409.3|187359.3|153
1751386200000|2025-07-01 16:10:00|187418.6|187368.6|187347.6|187297.6|187448.7|187398.7|187321.7|187271.7|163
1751386500000|2025-07-01 16:15:00|187346.3|187296.3|187487.8|187437.8|187491.8|187441.8|187341.7|187291.7|197
1751386800000|2025-07-01 16:20:00|187486.5|187436.5|187539|187489|187539.2|187489.2|187447.7|187397.7|155
1751387100000|2025-07-01 16:25:00|187539.7|187489.7|187621.7|187571.7|187634.1|187572.4|187539.7|187489.7|193
1751387400000|2025-07-01 16:30:00|187620.5|187570.5|187597|187547|187655|187590.6|187595.1|187545.1|110
1751387700000|2025-07-01 16:35:00|187599.2|187549.2|187622.7|187572.7|187634|187584|187560.9|187510.9|135
1751388000000|2025-07-01 16:40:00|187624|187574|187643.6|187593.6|187656.6|187606.6|187620.5|187570.5|141
1751388300000|2025-07-01 16:45:00|187645|187595|187709.5|187659.5|187749.4|187699.4|187634.5|187584.5|142
1751388600000|2025-07-01 16:50:00|187708.8|187658.8|187746.4|187696.4|187746.6|187696.6|187678.8|187628.8|147
1751388900000|2025-07-01 16:55:00|187744.7|187694.7|187921.5|187871.5|188088.7|188023.4|187673.2|187623.2|352
1751389200000|2025-07-01 17:00:00|187920.8|187870.8|187917.6|187867.6|187981.4|187931.4|187888.7|187838.7|212
1751389500000|2025-07-01 17:05:00|187920.2|187870.2|187986|187936|187994.5|187944.5|187893.7|187843.7|196
1751389800000|2025-07-01 17:10:00|187986.3|187936.3|188075.7|188025.7|188284.7|188234.7|187984.5|187934.5|364
1751390100000|2025-07-01 17:15:00|188077.6|188027.6|187983.2|187933.2|188127.9|188077.9|187976|187911.5|369
1751390400000|2025-07-01 17:20:00|187986.2|187936.2|187920.2|187870.2|187991.3|187936.2|187908.5|187851.3|243
1751390700000|2025-07-01 17:25:00|187914.2|187864.2|187939.8|187889.8|187987.4|187937.4|187884.3|187833.1|273
1751391000000|2025-07-01 17:30:00|187935.7|187885.7|187910.3|187860.3|187962.6|187912.6|187905.4|187855.4|155
1751391300000|2025-07-01 17:35:00|187910.2|187860.2|187821.5|187771.5|187915.8|187865.8|187814.7|187764.7|175
1751391600000|2025-07-01 17:40:00|187826.8|187776.8|187890.8|187840.8|187917.8|187867.8|187794|187744|262
1751391900000|2025-07-01 17:45:00|187869.3|187819.3|187745.3|187695.3|187873.2|187823.2|187745.3|187695.3|226
1751392200000|2025-07-01 17:50:00|187745.8|187695.8|187706.6|187656.6|187776.1|187726.1|187681.2|187631.2|205
1751392500000|2025-07-01 17:55:00|187702.1|187652.1|187685.8|187635.8|187715.2|187665.2|187664.6|187614.6|151
1751392800000|2025-07-01 18:00:00|187686.2|187636.2|187666.6|187616.6|187699.5|187649.5|187648.4|187598.4|284
1751393100000|2025-07-01 18:05:00|187667.6|187617.6|187663.5|187613.5|187711.5|187661.5|187658.2|187608.2|171
1751393400000|2025-07-01 18:10:00|187662.8|187612.8|187661.3|187611.3|187686.7|187636.7|187645|187595|192
1751393700000|2025-07-01 18:15:00|187663.3|187613.3|187703.3|187653.3|187716.2|187666.2|187653.8|187603.8|205
1751394000000|2025-07-01 18:20:00|187703.4|187653.4|187779|187729|187800.3|187750.3|187700.1|187650.1|132
1751394300000|2025-07-01 18:25:00|187770.9|187720.9|187772.8|187722.8|187789.3|187739.3|187753.4|187703.4|201
1751394600000|2025-07-01 18:30:00|187774.8|187724.8|187794.6|187744.6|187801.4|187751.4|187748.6|187698.6|171
1751394900000|2025-07-01 18:35:00|187793.9|187743.9|187772.3|187722.3|187793.9|187743.9|187762.7|187712.7|156
1751395200000|2025-07-01 18:40:00|187771|187721|187782.6|187732.6|187807.9|187757.9|187763.6|187713.6|105
1751395500000|2025-07-01 18:45:00|187783.4|187733.4|187775|187725|187810.2|187760.2|187771.4|187721.4|97
1751395800000|2025-07-01 18:50:00|187774.4|187724.4|187781.1|187731.1|187790.7|187740.7|187765.6|187715.6|200
1751396100000|2025-07-01 18:55:00|187779.8|187729.8|187666.3|187616.3|187781|187731|187655.7|187605.7|199
1751396400000|2025-07-01 19:00:00|187671.5|187621.5|187661.2|187611.2|187711|187661|187658.5|187608.5|256
1751396700000|2025-07-01 19:05:00|187661.4|187611.4|187593.3|187543.3|187661.4|187611.4|187591.2|187541.2|114
1751397000000|2025-07-01 19:10:00|187591.3|187541.3|187490.5|187440.5|187593.4|187543.4|187479.9|187429.9|199
1751397300000|2025-07-01 19:15:00|187491.7|187441.7|187523.8|187473.8|187537.6|187487.6|187479.4|187429.4|156
1751397600000|2025-07-01 19:20:00|187530.2|187480.2|187554.9|187504.9|187566.4|187516.4|187501.7|187451.7|321
1751397900000|2025-07-01 19:25:00|187557|187507|187565.7|187515.7|187600.6|187550.6|187555.3|187505.3|298
1751398200000|2025-07-01 19:30:00|187566.8|187516.8|187565|187515|187576.4|187526.4|187553.5|187503.5|198
1751398500000|2025-07-01 19:35:00|187565.6|187515.6|187523.8|187473.8|187565.6|187515.6|187513.5|187463.5|179
1751398800000|2025-07-01 19:40:00|187525.6|187475.6|187522|187472|187533|187483|187516.1|187466.1|103
1751399100000|2025-07-01 19:45:00|187522.4|187472.4|187451.4|187401.4|187522.4|187472.4|187448.6|187398.6|125
1751399400000|2025-07-01 19:50:00|187452.3|187402.3|187416.2|187366.2|187453.2|187403.2|187380.4|187330.4|218
1751399700000|2025-07-01 19:55:00|187430.4|187380.4|187338|187288|187430.4|187380.4|187335.4|187285.4|310
1751400000000|2025-07-01 20:00:00|187341.7|187291.7|187342.1|187292.1|187363.7|187313.7|187302.4|187252.4|99
1751400300000|2025-07-01 20:05:00|187344.2|187294.2|187335.9|187285.9|187353.8|187300.8|187296.3|187232.3|209
1751400600000|2025-07-01 20:10:00|187334.6|187284.6|187393.5|187343.5|187394.9|187344.9|187326.4|187263.4|154
1751400900000|2025-07-01 20:15:00|187393.2|187343.2|187439.1|187389.1|187490|187440|187374.7|187296.2|153
1751401200000|2025-07-01 20:20:00|187439.5|187389.5|187338.3|187288.3|187444.2|187389.6|187338.3|187276.3|97
1751401500000|2025-07-01 20:25:00|187339.1|187289.1|187311.7|187261.7|187363.3|187306|187311.7|187261.7|95
1751401800000|2025-07-01 20:30:00|187303.1|187253.1|187511.3|187421.3|187511.3|187432.5|187283|187221.2|145
1751402100000|2025-07-01 20:35:00|187511.2|187421.2|187494.2|187444.2|187573.2|187505.9|187483.3|187421.2|127
1751402400000|2025-07-01 20:40:00|187490.4|187440.4|187488.4|187438.4|187535.2|187467.9|187473|187418.5|67
1751402700000|2025-07-01 20:45:00|187484.9|187434.9|187519.9|187429.9|187528.4|187439.1|187482.4|187424.1|88
1751403000000|2025-07-01 20:50:00|187522.9|187432.9|187467.8|187417.8|187525.9|187451.6|187457.3|187367.3|155
1751403300000|2025-07-01 20:55:00|187479.3|187389.3|187444.2|187354.2|187521.1|187431.1|187433.5|187343.5|73
1751403600000|2025-07-01 21:00:00|187511.5|187215|187480|187170|187511.5|187215|187480|187170|2
1751403900000|2025-07-01 21:05:00|187480.1|187170.1|187510.5|187200.5|187511.3|187201.3|187480.1|187170.1|4
1751404200000|2025-07-01 21:10:00|187540.1|187230.1|187473.1|187163.1|187575.2|187265.2|187473.1|187163.1|16
1751404500000|2025-07-01 21:15:00|187508.4|187198.4|187508|187198|187508.4|187198.4|187508|187198|2
1751404800000|2025-07-01 21:20:00|187504.8|187194.8|187543.3|187233.3|187543.3|187233.3|187485.1|187175.1|6
1751405100000|2025-07-01 21:25:00|187565.9|187255.9|187562.8|187252.8|187565.9|187255.9|187548.7|187238.7|7
1751405400000|2025-07-01 21:30:00|187544.7|187234.7|187543.2|187233.2|187544.7|187234.7|187541.9|187231.9|4
1751405700000|2025-07-01 21:35:00|187534.2|187224.2|187534.1|187224.1|187534.2|187224.2|187531.1|187221.1|4
1751406000000|2025-07-01 21:40:00|187542.4|187232.4|187537.3|187227.3|187544.8|187234.8|187527.7|187217.7|5
1751406300000|2025-07-01 21:45:00|187529.9|187219.9|187535.6|187225.6|187535.6|187225.6|187529.9|187219.9|2
1751406600000|2025-07-01 21:50:00|187540.1|187230.1|187563.7|187253.7|187563.7|187253.7|187540.1|187230.1|5
1751406900000|2025-07-01 21:55:00|187552.4|187242.4|187539.2|187229.2|187552.4|187242.4|187523|187213|8
1751407200000|2025-07-01 22:00:00|187555|187245|187529.2|187346.9|187573.5|187346.9|187489.5|187194.5|70
1751407500000|2025-07-01 22:05:00|187524.1|187353.1|187544.1|187311.6|187591.2|187356|187504|187281.1|40
1751407800000|2025-07-01 22:10:00|187543.9|187311.8|187486.3|187396.3|187587.8|187396.3|187475.1|187277.8|30
1751408100000|2025-07-01 22:15:00|187540.9|187330.2|187484.3|187394.3|187540.9|187412.8|187457.5|187321.6|51
1751408400000|2025-07-01 22:20:00|187485.9|187395.9|187524.5|187434.5|187525.8|187435.8|187476.1|187386.1|47
1751408700000|2025-07-01 22:25:00|187519.5|187429.5|187485.5|187395.5|187531.9|187441.9|187485.5|187395.5|40
1751409000000|2025-07-01 22:30:00|187491.7|187401.7|187488.5|187398.5|187503.7|187413.7|187485.4|187395.4|35
1751409300000|2025-07-01 22:35:00|187488.7|187398.7|187491.1|187401.1|187500.9|187410.9|187484.9|187394.9|40
1751409600000|2025-07-01 22:40:00|187496.3|187406.3|187502.3|187412.3|187517.9|187427.9|187490|187400|36
1751409900000|2025-07-01 22:45:00|187501.1|187411.1|187440.3|187350.3|187543.1|187453.1|187440.3|187350.3|51
1751410200000|2025-07-01 22:50:00|187446.6|187356.6|187485|187395|187510.3|187420.3|187435|187345|78
1751410500000|2025-07-01 22:55:00|187484|187394|187485.8|187395.8|187516|187408.4|187475|187350.4|34
1751410800000|2025-07-01 23:00:00|187485.7|187395.7|187461.7|187371.7|187519.7|187399.8|187461.7|187351.1|35
1751411100000|2025-07-01 23:05:00|187467.6|187377.6|187470.4|187380.4|187490.1|187400.1|187459.5|187369.5|42
1751411400000|2025-07-01 23:10:00|187478.4|187388.4|187490|187400|187501.5|187411.5|187471.8|187381.8|65
1751411700000|2025-07-01 23:15:00|187486.4|187396.4|187504.6|187414.6|187525.8|187427.8|187485.3|187358|69
1751412000000|2025-07-01 23:20:00|187501.5|187411.5|187508.3|187418.3|187510.3|187420.3|187496.5|187406.5|31
1751412300000|2025-07-01 23:25:00|187510.5|187420.5|187505.6|187415.6|187512.6|187422.6|187501.5|187411.5|31
1751412600000|2025-07-01 23:30:00|187499.7|187409.7|187489|187399|187511.2|187421.2|187483|187393|41
1751412900000|2025-07-01 23:35:00|187486.6|187396.6|187487.2|187397.2|187493.2|187403.2|187484.5|187394.5|18
1751413200000|2025-07-01 23:40:00|187486|187396|187478|187388|187493.7|187403.7|187468.6|187378.6|24
1751413500000|2025-07-01 23:45:00|187485.5|187395.5|187478.1|187388.1|187557.4|187395.6|187477.4|187317.1|27
1751413800000|2025-07-01 23:50:00|187477.6|187387.6|187486.5|187396.5|187532.8|187399.6|187477.6|187347.9|27
1751414100000|2025-07-01 23:55:00|187484.5|187394.5|187481|187391|187527.7|187405.4|187466.1|187355.8|313
1751414400000|2025-07-02 00:00:00|187480|187390|187512.4|187422.4|187525|187435|187462.1|187372.1|156
1751414700000|2025-07-02 00:05:00|187501.4|187411.4|187505.2|187415.2|187521.2|187431.2|187490.4|187400.4|154
1751415000000|2025-07-02 00:10:00|187513.4|187423.4|187509.1|187419.1|187530.6|187440.6|187500.1|187410.1|362
1751415300000|2025-07-02 00:15:00|187509.8|187419.8|187496.9|187406.9|187514|187424|187488.8|187398.8|142
1751415600000|2025-07-02 00:20:00|187496.1|187406.1|187460.3|187370.3|187497.8|187407.8|187448.4|187358.4|263
1751415900000|2025-07-02 00:25:00|187461|187371|187459.4|187369.4|187469.4|187379.4|187453.6|187363.6|86
1751416200000|2025-07-02 00:30:00|187458.6|187368.6|187455.4|187365.4|187463.7|187373.7|187451.9|187361.9|43
1751416500000|2025-07-02 00:35:00|187455.3|187365.3|187454.1|187364.1|187461|187371|187447.9|187357.9|47
1751416800000|2025-07-02 00:40:00|187457.4|187367.4|187458.2|187368.2|187467.8|187377.8|187448|187358|75
1751417100000|2025-07-02 00:45:00|187455.8|187365.8|187458.9|187368.9|187467.3|187377.3|187451.2|187361.2|95
1751417400000|2025-07-02 00:50:00|187465.5|187375.5|187456.3|187366.3|187466.8|187376.8|187455.6|187365.6|98
1751417700000|2025-07-02 00:55:00|187458.5|187368.5|187453.7|187363.7|187474.1|187384.1|187441.9|187351.9|218
1751418000000|2025-07-02 01:00:00|187454.8|187364.8|187454.1|187364.1|187464.6|187374.6|187441.2|187351.2|83
1751418300000|2025-07-02 01:05:00|187452.6|187362.6|187472.7|187382.7|187481.1|187391.1|187452.6|187362.6|72
1751418600000|2025-07-02 01:10:00|187471.6|187381.6|187468.2|187378.2|187487|187397|187461.4|187371.4|65
1751418900000|2025-07-02 01:15:00|187470.5|187380.5|187471.8|187381.8|187508.3|187418.3|187467.4|187377.4|69
1751419200000|2025-07-02 01:20:00|187470|187380|187470.3|187380.3|187478.1|187388.1|187470|187380|15
1751419500000|2025-07-02 01:25:00|187474.3|187384.3|187436|187346|187479|187389|187430|187340|36
1751419800000|2025-07-02 01:30:00|187438.1|187348.1|187444.5|187354.5|187454.5|187364.5|187437.9|187347.9|70
1751420100000|2025-07-02 01:35:00|187448.6|187358.6|187446.9|187356.9|187451.3|187361.3|187442.1|187352.1|53
1751420400000|2025-07-02 01:40:00|187443.4|187353.4|187437.9|187347.9|187450.5|187360.5|187435.4|187345.4|33
1751420700000|2025-07-02 01:45:00|187447.7|187357.7|187526.1|187436.1|187549.5|187459.5|187431.5|187341.5|89
1751421000000|2025-07-02 01:50:00|187528.6|187438.6|187543|187453|187573.7|187483.7|187525.6|187435.6|84
1751421300000|2025-07-02 01:55:00|187544.7|187454.7|187559.1|187469.1|187582|187512|187540|187450|50
1751421600000|2025-07-02 02:00:00|187560|187470|187624.9|187534.9|187635|187545|187541.4|187451.4|61
1751421900000|2025-07-02 02:05:00|187621.2|187531.2|187620.1|187530.1|187649.5|187559.5|187612.5|187522.5|80
1751422200000|2025-07-02 02:10:00|187617.6|187527.6|187620.8|187530.8|187629.3|187568.5|187603.6|187522.5|44
1751422500000|2025-07-02 02:15:00|187617.5|187527.5|187557.5|187467.5|187617.8|187527.8|187557.5|187467.5|71
1751422800000|2025-07-02 02:20:00|187566.2|187476.2|187568.3|187518.3|187595.6|187545.6|187544.5|187472|52
1751423100000|2025-07-02 02:25:00|187561.8|187511.8|187584.2|187494.2|187594.5|187511.8|187561.8|187488.2|37
1751423400000|2025-07-02 02:30:00|187583.9|187493.9|187576.5|187486.5|187598.5|187508.5|187575.9|187485.9|26
1751423700000|2025-07-02 02:35:00|187581.5|187491.5|187570|187480|187582|187492|187570|187480|21
1751424000000|2025-07-02 02:40:00|187573.7|187483.7|187554.4|187464.4|187582.4|187492.4|187546|187456|34
1751424300000|2025-07-02 02:45:00|187556.6|187466.6|187548|187458|187560|187470|187537.7|187447.7|37
1751424600000|2025-07-02 02:50:00|187544.3|187454.3|187480.3|187430.3|187546.9|187456.9|187477.5|187427.5|23
1751424900000|2025-07-02 02:55:00|187477.5|187427.5|187479.2|187429.2|187489.6|187439.6|187470.9|187399.5|36
1751425200000|2025-07-02 03:00:00|187479.3|187429.3|187518.6|187428.6|187552|187484.8|187479.3|187423|48
1751425500000|2025-07-02 03:05:00|187517.5|187427.5|187490.7|187400.7|187520.5|187430.5|187487.5|187397.5|35
1751425800000|2025-07-02 03:10:00|187491.9|187401.9|187486|187396|187503.7|187413.7|187486|187396|65
1751426100000|2025-07-02 03:15:00|187488|187398|187499.6|187409.6|187499.6|187434.6|187463.8|187382.5|26
1751426400000|2025-07-02 03:20:00|187480|187430|187481.1|187431.1|187496.7|187438|187476.2|187405|32
1751426700000|2025-07-02 03:25:00|187497.5|187407.5|187505.6|187415.6|187509.7|187419.7|187497.5|187407.5|18
1751427000000|2025-07-02 03:30:00|187501.8|187411.8|187472.8|187382.8|187505.2|187415.2|187469.4|187379.4|34
1751427300000|2025-07-02 03:35:00|187472.3|187382.3|187451.6|187361.6|187473.1|187383.1|187445|187355|34
1751427600000|2025-07-02 03:40:00|187459|187369|187444.3|187394.3|187459|187402.4|187435.5|187358|54
1751427900000|2025-07-02 03:45:00|187457.5|187367.5|187448|187358|187466.4|187399.2|187443.8|187353.8|30
1751428200000|2025-07-02 03:50:00|187447.5|187357.5|187436.5|187346.5|187447.5|187357.5|187412.5|187322.5|22
1751428500000|2025-07-02 03:55:00|187438.7|187348.7|187414|187324|187444.3|187354.3|187414|187324|26
1751428800000|2025-07-02 04:00:00|187408|187318|187413.6|187323.6|187416.3|187326.3|187408|187318|51
1751429100000|2025-07-02 04:05:00|187413.9|187323.9|187407.5|187317.5|187424.7|187357|187392.4|187317.5|23
1751429400000|2025-07-02 04:10:00|187412.8|187322.8|187402.5|187312.5|187412.8|187322.8|187402.5|187312.5|25
1751429700000|2025-07-02 04:15:00|187404|187314|187405.5|187315.5|187407|187317|187402.5|187312.5|49
1751430000000|2025-07-02 04:20:00|187406.3|187316.3|187404.5|187314.5|187410.4|187320.4|187402.5|187312.5|66
1751430300000|2025-07-02 04:25:00|187402.5|187312.5|187413.4|187323.4|187413.4|187351.5|187371.9|187289.2|40
1751430600000|2025-07-02 04:30:00|187407.5|187317.5|187453.9|187363.9|187469.4|187392|187404.6|187317.5|50
1751430900000|2025-07-02 04:35:00|187452.6|187362.6|187397.8|187347.8|187458.3|187368.3|187395.8|187345.8|36
1751431200000|2025-07-02 04:40:00|187417.5|187327.5|187426|187336|187428|187362.6|187402.5|187327.5|52
1751431500000|2025-07-02 04:45:00|187422.5|187332.5|187418.8|187328.8|187430|187363.7|187398.8|187327.5|20
1751431800000|2025-07-02 04:50:00|187425.6|187335.6|187393.3|187343.3|187425.6|187358.6|187387.5|187325.5|53
1751432100000|2025-07-02 04:55:00|187392.5|187342.5|187428.6|187338.6|187428.6|187366.7|187392.5|187327.5|49
1751432400000|2025-07-02 05:00:00|187432.4|187342.4|187430.8|187340.8|187435|187345|187427.5|187337.5|16
1751432700000|2025-07-02 05:05:00|187427.5|187337.5|187474.1|187384.1|187476.2|187401.9|187427.5|187337.5|88
1751433000000|2025-07-02 05:10:00|187473.4|187383.4|187477.5|187387.5|187486|187432.4|187453.9|187373.5|43
1751433300000|2025-07-02 05:15:00|187480.5|187430.5|187528.8|187438.8|187537.2|187447.2|187466.3|187392.5|43
1751433600000|2025-07-02 05:20:00|187529.1|187439.1|187547.1|187457.1|187553.5|187463.5|187529.1|187439.1|45
1751433900000|2025-07-02 05:25:00|187543.6|187453.6|187542.6|187452.6|187562.8|187472.8|187523.5|187433.5|51
1751434200000|2025-07-02 05:30:00|187542|187452|187489.7|187399.7|187543.1|187453.1|187488.4|187398.4|134
1751434500000|2025-07-02 05:35:00|187491.9|187401.9|187505|187415|187507.3|187417.3|187487.8|187397.8|142
1751434800000|2025-07-02 05:40:00|187508.9|187418.9|187503|187413|187511.1|187421.1|187495.2|187405.2|36
1751435100000|2025-07-02 05:45:00|187500.4|187410.4|187498.8|187408.8|187514.3|187424.3|187498.3|187408.3|142
1751435400000|2025-07-02 05:50:00|187501.1|187411.1|187508.6|187418.6|187539.2|187476.6|187497.6|187407.6|91
1751435700000|2025-07-02 05:55:00|187506|187416|187489.5|187399.5|187506|187416|187452.3|187375|71
1751436000000|2025-07-02 06:00:00|187489.3|187399.3|187473.4|187383.4|187524.5|187434.5|187471.3|187381.3|181
1751436300000|2025-07-02 06:05:00|187474.3|187384.3|187480.9|187390.9|187509|187419|187471.2|187381.2|61
1751436600000|2025-07-02 06:10:00|187482.5|187392.5|187479.7|187389.7|187487.9|187397.9|187461|187371|68
1751436900000|2025-07-02 06:15:00|187480|187390|187472.3|187382.3|187484|187394|187466.9|187376.9|82
1751437200000|2025-07-02 06:20:00|187468.1|187378.1|187536.4|187446.4|187542.5|187452.5|187468|187378|104
1751437500000|2025-07-02 06:25:00|187542.5|187452.5|187521.9|187431.9|187544.3|187454.3|187518.3|187428.3|68
1751437800000|2025-07-02 06:30:00|187520.6|187430.6|187510|187420|187520.6|187430.6|187473.5|187383.5|111
1751438100000|2025-07-02 06:35:00|187507.5|187417.5|187550.9|187460.9|187556.3|187468.5|187505|187415|98
1751438400000|2025-07-02 06:40:00|187553.9|187463.9|187543.3|187453.3|187568.7|187478.7|187522.7|187432.7|75
1751438700000|2025-07-02 06:45:00|187545.4|187455.4|187595.2|187505.2|187595.7|187505.7|187541.2|187451.2|69
1751439000000|2025-07-02 06:50:00|187595|187505|187542.1|187452.1|187595.7|187505.7|187512.8|187422.8|60
1751439300000|2025-07-02 06:55:00|187537.9|187447.9|187518.4|187428.4|187542.4|187452.4|187474.6|187384.6|94
1751439600000|2025-07-02 07:00:00|187516.1|187426.1|187565.1|187475.1|187587.5|187497.5|187509.8|187419.8|195
1751439900000|2025-07-02 07:05:00|187559.5|187469.5|187460.6|187370.6|187587.8|187497.8|187460.6|187370.6|129
1751440200000|2025-07-02 07:10:00|187461.9|187371.9|187385.6|187295.6|187478.4|187388.4|187373.3|187283.3|148
1751440500000|2025-07-02 07:15:00|187388.7|187298.7|187492.7|187402.7|187511.6|187421.6|187348.3|187258.3|266
1751440800000|2025-07-02 07:20:00|187495.4|187405.4|187581|187491|187609.7|187540.4|187488.6|187398.6|216
1751441100000|2025-07-02 07:25:00|187584.3|187494.3|187589.3|187499.3|187612.4|187522.4|187549.6|187459.6|74
1751441400000|2025-07-02 07:30:00|187586.7|187496.7|187439.9|187349.9|187597.2|187507.2|187439.9|187349.9|148
1751441700000|2025-07-02 07:35:00|187430.4|187340.4|187530.3|187440.3|187546.3|187456.3|187411.5|187321.5|138
1751442000000|2025-07-02 07:40:00|187532.7|187442.7|187524|187434|187546.2|187456.2|187517.7|187427.7|115
1751442300000|2025-07-02 07:45:00|187523.1|187433.1|187539|187449|187539.9|187449.9|187487.7|187397.7|75
1751442600000|2025-07-02 07:50:00|187541.5|187451.5|187647.1|187557.1|187649|187559|187541.5|187451.5|130
1751442900000|2025-07-02 07:55:00|187647.4|187557.4|187641.7|187551.7|187648.4|187558.4|187619.7|187529.7|127
1751443200000|2025-07-02 08:00:00|187646.3|187556.3|187615.3|187525.3|187725.9|187636.9|187589|187499|311
1751443500000|2025-07-02 08:05:00|187611.9|187521.9|187575.9|187485.9|187620.5|187530.5|187567.3|187477.3|167
1751443800000|2025-07-02 08:10:00|187578|187488|187595|187505|187615|187525|187567.3|187477.3|110
1751444100000|2025-07-02 08:15:00|187594.8|187504.8|187533.8|187443.8|187609.2|187519.2|187510.9|187443.8|139
1751444400000|2025-07-02 08:20:00|187536.1|187446.1|187554.5|187464.5|187579.1|187489.1|187513.5|187441|242
1751444700000|2025-07-02 08:25:00|187554.9|187464.9|187553.2|187463.2|187573.1|187483.1|187548.1|187458.1|189
1751445000000|2025-07-02 08:30:00|187551|187461|187525.7|187435.7|187564.4|187474.4|187514.6|187424.6|226
1751445300000|2025-07-02 08:35:00|187524.2|187434.2|187501.7|187451.7|187532.7|187464.7|187480.2|187411.8|140
1751445600000|2025-07-02 08:40:00|187503|187453|187469.4|187419.4|187519.4|187453|187460.8|187395.9|99
1751445900000|2025-07-02 08:45:00|187492.2|187402.2|187471.9|187381.9|187508.4|187434.7|187428|187367.2|102
1751446200000|2025-07-02 08:50:00|187474.5|187384.5|187468.6|187418.6|187488.8|187418.9|187444.5|187371.6|237
1751446500000|2025-07-02 08:55:00|187472.2|187422.2|187488.7|187438.7|187515.4|187452.3|187460.3|187390.5|142
1751446800000|2025-07-02 09:00:00|187484.1|187434.1|187488.6|187438.6|187511.7|187453.2|187448.6|187387.6|161
1751447100000|2025-07-02 09:05:00|187485.4|187435.4|187421.3|187371.3|187516.3|187439.3|187412.2|187354.6|120
1751447400000|2025-07-02 09:10:00|187419.9|187369.9|187494.8|187404.8|187526.6|187436.6|187419.9|187352.9|222
1751447700000|2025-07-02 09:15:00|187491|187401|187488|187398|187568.5|187478.5|187481|187391|139
1751448000000|2025-07-02 09:20:00|187484.1|187394.1|187424.8|187334.8|187484.1|187394.1|187379.4|187295|170
1751448300000|2025-07-02 09:25:00|187425.2|187335.2|187494.4|187404.4|187539.3|187449.3|187419.7|187329.7|161
1751448600000|2025-07-02 09:30:00|187490.8|187400.8|187392.2|187302.2|187533.5|187443.5|187379.7|187295.2|159
1751448900000|2025-07-02 09:35:00|187387.5|187297.5|187396|187306|187396|187343|187346.8|187279.1|146
1751449200000|2025-07-02 09:40:00|187379.7|187329.7|187362.9|187312.9|187407.8|187339.7|187355|187305|92
1751449500000|2025-07-02 09:45:00|187365.1|187315.1|187345.6|187295.6|187386.6|187336.6|187340.7|187281.5|85
1751449800000|2025-07-02 09:50:00|187348.7|187298.7|187359.5|187269.5|187360.5|187309.4|187315.5|187225.5|160
1751450100000|2025-07-02 09:55:00|187357.1|187267.1|187408.2|187358.2|187433.3|187367.8|187331|187242.4|257
1751450400000|2025-07-02 10:00:00|187405.5|187355.5|187383.6|187293.6|187436.3|187369.1|187369|187293|215
1751450700000|2025-07-02 10:05:00|187385.7|187295.7|187394.9|187304.9|187445.6|187355.6|187369.6|187279.6|98
1751451000000|2025-07-02 10:10:00|187390|187300|187416.9|187326.9|187438.5|187355.3|187368.7|187278.7|297
1751451300000|2025-07-02 10:15:00|187411.7|187321.7|187420.5|187330.5|187431.5|187341.5|187380.2|187290.2|143
1751451600000|2025-07-02 10:20:00|187416.8|187326.8|187396.1|187306.1|187428.3|187338.3|187389|187299|96
1751451900000|2025-07-02 10:25:00|187396.6|187306.6|187383.7|187293.7|187401.8|187311.8|187382.6|187292.6|94
1751452200000|2025-07-02 10:30:00|187384.6|187294.6|187358.5|187268.5|187390.8|187300.8|187302.2|187212.2|126
1751452500000|2025-07-02 10:35:00|187356.8|187266.8|187321.9|187231.9|187359.9|187269.9|187316|187226|161
1751452800000|2025-07-02 10:40:00|187319.8|187229.8|187314.7|187224.7|187319.8|187229.8|187308.9|187218.9|67
1751453100000|2025-07-02 10:45:00|187316.3|187226.3|187383.6|187293.6|187391|187301|187314.7|187224.7|242
1751453400000|2025-07-02 10:50:00|187380.8|187290.8|187399.9|187349.9|187428.9|187353|187372.2|187286|135
1751453700000|2025-07-02 10:55:00|187419.6|187329.6|187364|187314|187419.6|187350|187362.6|187301|159
1751454000000|2025-07-02 11:00:00|187364.9|187314.9|187337.2|187287.2|187395.8|187328.9|187335.1|187285.1|111
1751454300000|2025-07-02 11:05:00|187336|187286|187338.3|187288.3|187366.9|187315.2|187331.6|187273.6|165
1751454600000|2025-07-02 11:10:00|187338.1|187288.1|187333.6|187283.6|187340.8|187290.8|187325|187275|79
1751454900000|2025-07-02 11:15:00|187331.5|187281.5|187327.1|187277.1|187353.5|187287.6|187323.4|187256|143
1751455200000|2025-07-02 11:20:00|187328.6|187278.6|187252.1|187202.1|187346.8|187278.6|187251.3|187184.3|108
1751455500000|2025-07-02 11:25:00|187253.7|187203.7|187314.8|187264.8|187324|187274|187235.8|187185.8|166
1751455800000|2025-07-02 11:30:00|187312.6|187262.6|187341.8|187291.8|187374.6|187324.6|187302.1|187252.1|188
1751456100000|2025-07-02 11:35:00|187339.6|187289.6|187422|187372|187422.6|187372.6|187318.4|187268.4|137
1751456400000|2025-07-02 11:40:00|187420.8|187370.8|187390.9|187340.9|187432.2|187382.2|187346.9|187296.9|197
1751456700000|2025-07-02 11:45:00|187400.2|187350.2|187410.1|187360.1|187434.5|187384.5|187393.7|187326|71
1751457000000|2025-07-02 11:50:00|187410.3|187360.3|187500.2|187450.2|187515.8|187465.8|187408.8|187358.8|171
1751457300000|2025-07-02 11:55:00|187505.8|187455.8|187616.1|187566.1|187623.9|187573.9|187505.8|187455.8|165
1751457600000|2025-07-02 12:00:00|187614|187564|187634.2|187544.2|187721.9|187655.4|187609.5|187544.2|408
1751457900000|2025-07-02 12:05:00|187636.5|187546.5|187484.5|187434.5|187639.2|187574|187461.7|187411.7|339
1751458200000|2025-07-02 12:10:00|187504.6|187414.6|187600|187510|187625.9|187535.9|187475.3|187414.6|215
1751458500000|2025-07-02 12:15:00|187670|187430|187335.9|187285.9|187682.6|187535|187307.9|187217.9|609
1751458800000|2025-07-02 12:20:00|187324.8|187274.8|187205.4|187155.4|187368|187299.4|187193.3|187127.8|552
1751459100000|2025-07-02 12:25:00|187208.7|187158.7|187377|187327|187396|187331.3|187205.1|187146.2|413
1751459400000|2025-07-02 12:30:00|187376.5|187326.5|187678.8|187628.8|187722.6|187672.6|187376.5|187326.5|473
1751459700000|2025-07-02 12:35:00|187679|187629|187678.7|187628.7|187682|187632|187590.7|187540.7|431
1751460000000|2025-07-02 12:40:00|187681.7|187631.7|187781.6|187731.6|187901.8|187851.8|187650.9|187600.9|484
1751460300000|2025-07-02 12:45:00|187784.4|187734.4|187628.9|187578.9|187808.1|187745.7|187623.9|187555.4|417
1751460600000|2025-07-02 12:50:00|187625.5|187575.5|187716.8|187666.8|187751.2|187701.2|187624.7|187574.7|357
1751460900000|2025-07-02 12:55:00|187711.6|187661.6|187821.1|187771.1|187869.9|187811.6|187711.6|187661.6|400
1751461200000|2025-07-02 13:00:00|187823.4|187773.4|187764.1|187714.1|187912.8|187862.8|187757.1|187707.1|310
1751461500000|2025-07-02 13:05:00|187766|187716|187684|187634|187797.3|187747.3|187655|187595|364
1751461800000|2025-07-02 13:10:00|187681.4|187631.4|187771.7|187721.7|187803.2|187753.2|187626|187576|340
1751462100000|2025-07-02 13:15:00|187770.5|187720.5|187742.3|187692.3|187791.4|187741.4|187685.8|187635.8|296
1751462400000|2025-07-02 13:20:00|187741.6|187691.6|187798.4|187748.4|187829.9|187779.9|187726.3|187676.3|204
1751462700000|2025-07-02 13:25:00|187799.9|187749.9|187808|187758|187881.8|187831.8|187720.3|187670.3|265
1751463000000|2025-07-02 13:30:00|187808.6|187758.6|187802|187752|187842|187792|187763.3|187713.3|294
1751463300000|2025-07-02 13:35:00|187803.8|187753.8|187546.1|187496.1|187803.8|187753.8|187542.3|187492.3|329
1751463600000|2025-07-02 13:40:00|187544.2|187494.2|187511.2|187461.2|187547.3|187497.3|187475.4|187425.4|219
1751463900000|2025-07-02 13:45:00|187514.5|187464.5|187692.1|187642.1|187722.3|187672.3|187509.7|187459.7|290
1751464200000|2025-07-02 13:50:00|187693.8|187643.8|187892.3|187842.3|187946.9|187896.9|187674|187605.4|390
1751464500000|2025-07-02 13:55:00|187890.3|187840.3|187916.7|187866.7|188023.9|187973.9|187890.2|187840.2|387
1751464800000|2025-07-02 14:00:00|187920|187870|188048.6|187998.6|188095.2|188045.2|187908|187858|422
1751465100000|2025-07-02 14:05:00|188043.5|187993.5|188081.3|188031.3|188118.3|188068.3|188000.4|187950.4|332
1751465400000|2025-07-02 14:10:00|188082.5|188032.5|188158.7|188108.7|188170.5|188120.5|188070.5|188020.5|321
1751465700000|2025-07-02 14:15:00|188159.1|188109.1|187944.7|187894.7|188185.9|188128.8|187923.5|187873.5|365
1751466000000|2025-07-02 14:20:00|187936.1|187886.1|187995.3|187945.3|188028|187978|187912.2|187862.2|278
1751466300000|2025-07-02 14:25:00|187987.5|187937.5|187989.6|187899.6|188011.6|187961.6|187929.2|187879.2|332
1751466600000|2025-07-02 14:30:00|187990.3|187900.3|187811|187761|187991.1|187909.8|187811|187761|307
1751466900000|2025-07-02 14:35:00|187813.7|187763.7|187755.6|187705.6|187860.1|187810.1|187750.2|187700.2|222
1751467200000|2025-07-02 14:40:00|187755.9|187705.9|187832.6|187782.6|187865|187815|187755.9|187705.9|252
1751467500000|2025-07-02 14:45:00|187833.5|187783.5|187857.9|187807.9|187877.8|187827.8|187799.7|187749.7|332
1751467800000|2025-07-02 14:50:00|187859.6|187809.6|187715.5|187665.5|187899|187849|187706.4|187656.4|321
1751468100000|2025-07-02 14:55:00|187725.7|187675.7|187727.4|187677.4|187769.6|187719.6|187697.5|187647.5|375
1751468400000|2025-07-02 15:00:00|187729.3|187679.3|187673|187623|187827.2|187777.2|187666.8|187616.8|369
1751468700000|2025-07-02 15:05:00|187672.9|187622.9|187757.4|187707.4|187795.1|187745.1|187662.1|187612.1|208
1751469000000|2025-07-02 15:10:00|187755.9|187705.9|187548|187498|187755.9|187705.9|187503.6|187453.6|260
1751469300000|2025-07-02 15:15:00|187552.7|187502.7|187505|187455|187590.6|187540.6|187501.2|187451.2|244
1751469600000|2025-07-02 15:20:00|187504.8|187454.8|187554.9|187504.9|187559.9|187509.9|187499.7|187449.7|242
1751469900000|2025-07-02 15:25:00|187554.8|187504.8|187526.9|187476.9|187576.9|187526.9|187507.4|187457.4|184
1751470200000|2025-07-02 15:30:00|187523.3|187473.3|187488.7|187438.7|187525.7|187475.7|187404.8|187354.8|269
1751470500000|2025-07-02 15:35:00|187482.7|187432.7|187593.1|187543.1|187595.7|187545.7|187482.7|187432.7|124
1751470800000|2025-07-02 15:40:00|187595.7|187545.7|187634.8|187584.8|187635.1|187585.1|187568.3|187494.7|168
1751471100000|2025-07-02 15:45:00|187632.4|187582.4|187597.8|187547.8|187637.3|187587.3|187473.8|187423.8|198
1751471400000|2025-07-02 15:50:00|187600.5|187550.5|187579.2|187529.2|187632.5|187582.5|187548.7|187498.7|223
1751471700000|2025-07-02 15:55:00|187583|187533|187549|187499|187620.5|187570.5|187546.7|187494.6|240
1751472000000|2025-07-02 16:00:00|187549.4|187499.4|187588.1|187538.1|187614.1|187564.1|187549.4|187499.4|196
1751472300000|2025-07-02 16:05:00|187580.4|187530.4|187461.3|187411.3|187587.6|187537.6|187457.6|187405.1|162
1751472600000|2025-07-02 16:10:00|187458.4|187408.4|187530|187480|187532.1|187482.1|187458.4|187405.7|192
1751472900000|2025-07-02 16:15:00|187530.7|187480.7|187435.9|187385.9|187531.1|187481.1|187429.5|187379.5|183
1751473200000|2025-07-02 16:20:00|187434.1|187384.1|187437.7|187387.7|187460.8|187410.8|187385.4|187335.4|149
1751473500000|2025-07-02 16:25:00|187430.6|187380.6|187405.2|187355.2|187439.8|187389.8|187400.8|187350.8|234
1751473800000|2025-07-02 16:30:00|187401.8|187351.8|187347.7|187297.7|187414.1|187364.1|187338.1|187288.1|187
1751474100000|2025-07-02 16:35:00|187348.4|187298.4|187408.6|187358.6|187427.7|187377.7|187348.3|187298.3|110
1751474400000|2025-07-02 16:40:00|187406.8|187356.8|187410.3|187360.3|187413.3|187363.3|187390.3|187340.3|126
1751474700000|2025-07-02 16:45:00|187407.1|187357.1|187464.3|187414.3|187526.2|187476.2|187407.1|187357.1|148
1751475000000|2025-07-02 16:50:00|187457.6|187407.6|187473.7|187423.7|187530|187480|187452.3|187401.2|229
1751475300000|2025-07-02 16:55:00|187467.1|187417.1|187481.6|187431.6|187516.1|187466.1|187467.1|187417.1|255
1751475600000|2025-07-02 17:00:00|187482.6|187432.6|187444.5|187394.5|187534.8|187484.8|187432|187382|286
1751475900000|2025-07-02 17:05:00|187443.5|187393.5|187472.5|187422.5|187492.4|187422.5|187411.9|187361.9|138
1751476200000|2025-07-02 17:10:00|187460.7|187410.7|187468.1|187418.1|187476.7|187426.7|187450.8|187375.1|109
1751476500000|2025-07-02 17:15:00|187466.8|187416.8|187475.2|187425.2|187490.7|187440.7|187434.2|187384.2|104
1751476800000|2025-07-02 17:20:00|187478.7|187428.7|187486|187436|187505|187436|187474.9|187415|82
1751477100000|2025-07-02 17:25:00|187485.8|187435.8|187505.8|187455.8|187513.4|187463.4|187481.9|187431.9|105
1751477400000|2025-07-02 17:30:00|187508.2|187458.2|187508.2|187458.2|187525|187473.5|187503.2|187435|92
1751477700000|2025-07-02 17:35:00|187511.1|187461.1|187589.9|187539.9|187595.9|187545.9|187511|187445.8|100
1751478000000|2025-07-02 17:40:00|187590.6|187540.6|187595.3|187545.3|187621.8|187571.8|187542.5|187492.5|109
1751478300000|2025-07-02 17:45:00|187594.5|187544.5|187616.9|187566.9|187627.2|187577.2|187578.4|187528.4|114
1751478600000|2025-07-02 17:50:00|187625|187575|187688.5|187638.5|187690.3|187640.3|187604.5|187554.5|82
1751478900000|2025-07-02 17:55:00|187686.8|187636.8|187700.9|187650.9|187723.8|187673.8|187677.2|187620|170
1751479200000|2025-07-02 18:00:00|187704.1|187654.1|187720.5|187670.5|187729.3|187679.3|187698.8|187648.8|162
1751479500000|2025-07-02 18:05:00|187721.2|187671.2|187746.3|187696.3|187749.6|187699.6|187701.3|187651.3|60
1751479800000|2025-07-02 18:10:00|187745.6|187695.6|187658.5|187608.5|187747.7|187697.7|187658.3|187608.3|175
1751480100000|2025-07-02 18:15:00|187660.1|187610.1|187724.1|187674.1|187725.5|187675.5|187654.7|187604.7|133
1751480400000|2025-07-02 18:20:00|187723.9|187673.9|187759.4|187709.4|187767.3|187717.3|187722.3|187672.3|136
1751480700000|2025-07-02 18:25:00|187761.2|187711.2|187751.2|187701.2|187776.3|187726.3|187744.2|187694.2|103
1751481000000|2025-07-02 18:30:00|187743.1|187693.1|187766.1|187716.1|187776.8|187726.8|187730.1|187680.1|120
1751481300000|2025-07-02 18:35:00|187767.1|187717.1|187772.3|187722.3|187781.1|187731.1|187761.5|187711.5|196
1751481600000|2025-07-02 18:40:00|187775.2|187725.2|187760.9|187710.9|187805.3|187755.3|187758.3|187708.3|133
1751481900000|2025-07-02 18:45:00|187762.3|187712.3|187757.6|187707.6|187764.7|187714.7|187752.9|187702.9|58
1751482200000|2025-07-02 18:50:00|187756.4|187706.4|187815|187725|187815|187747.8|187705.3|187655.3|135
1751482500000|2025-07-02 18:55:00|187816.4|187726.4|187725.3|187675.3|187835.6|187785.6|187724.8|187674.8|228
1751482800000|2025-07-02 19:00:00|187726.8|187676.8|187731.7|187681.7|187778.1|187728.1|187725.4|187675.4|140
1751483100000|2025-07-02 19:05:00|187728.8|187678.8|187686|187636|187731.7|187681.7|187678.3|187610|111
1751483400000|2025-07-02 19:10:00|187702.7|187652.7|187754.6|187664.6|187780|187691.6|187693.8|187643.8|202
1751483700000|2025-07-02 19:15:00|187754.5|187664.5|187800.5|187750.5|187873.8|187802|187730.6|187661.6|172
1751484000000|2025-07-02 19:20:00|187795.9|187745.9|187801.4|187751.4|187815.2|187765.2|187780.2|187730.2|231
1751484300000|2025-07-02 19:25:00|187800.9|187750.9|187810.1|187760.1|187826.5|187776.5|187768.4|187718.4|75
1751484600000|2025-07-02 19:30:00|187813.9|187763.9|187875|187825|187879.6|187829.6|187790|187732|240
1751484900000|2025-07-02 19:35:00|187877.3|187827.3|187879.2|187829.2|187882.2|187832.2|187871|187821|80
1751485200000|2025-07-02 19:40:00|187880.7|187830.7|187882.5|187832.5|187944.1|187879|187872.5|187805.7|137
1751485500000|2025-07-02 19:45:00|187882|187832|187878.8|187828.8|187909.9|187859.9|187869|187819|160
1751485800000|2025-07-02 19:50:00|187879.1|187829.1|187809.5|187759.5|187880.4|187830.4|187797.7|187731.2|249
1751486100000|2025-07-02 19:55:00|187807.7|187757.7|187723|187673|187809.6|187759.6|187666.5|187616.5|316
1751486400000|2025-07-02 20:00:00|187726.1|187676.1|187688.3|187638.3|187733.4|187683.4|187648.5|187598.5|210
1751486700000|2025-07-02 20:05:00|187698|187648|187690.9|187640.9|187701.2|187651.2|187681.9|187631.9|84
1751487000000|2025-07-02 20:10:00|187692.1|187642.1|187730.1|187680.1|187749.9|187690.3|187692.1|187642.1|175
1751487300000|2025-07-02 20:15:00|187731|187681|187758.1|187708.1|187779.5|187717.2|187730.9|187680.9|59
1751487600000|2025-07-02 20:20:00|187757.8|187707.8|187715.5|187665.5|187757.8|187707.8|187709.8|187646.6|120
1751487900000|2025-07-02 20:25:00|187711.2|187661.2|187679.1|187629.1|187715.1|187661.2|187677.9|187605|149
1751488200000|2025-07-02 20:30:00|187681.8|187631.8|187755.4|187705.4|187757.1|187707.1|187681.8|187621.3|53
1751488500000|2025-07-02 20:35:00|187756.7|187706.7|187820.7|187770.7|187860|187785.7|187756.7|187706.7|58
1751488800000|2025-07-02 20:40:00|187819.7|187769.7|187904.2|187814.2|187905|187845.5|187819.7|187765|41
1751489100000|2025-07-02 20:45:00|187880.9|187830.9|187945.1|187895.1|188006.6|187916.6|187873.2|187803.7|60
1751489400000|2025-07-02 20:50:00|187943.4|187893.4|187981.1|187931.1|187999.7|187934|187887.2|187797.2|109
1751489700000|2025-07-02 20:55:00|188008.8|187918.8|188205|187899.2|188205|187947.7|187997.8|187875.7|69
1751490000000|2025-07-02 21:00:00|188095.9|187863.7|188114.3|187875.7|188115.9|187888.8|188075.1|187863.7|24
1751490300000|2025-07-02 21:05:00|188114|187876|188082.7|187827.3|188150|187878.5|188082.7|187827.3|28
1751490600000|2025-07-02 21:10:00|188082.5|187827.4|188031.2|187721.2|188084|187836.5|188017.5|187707.5|21
1751490900000|2025-07-02 21:15:00|188031.3|187721.3|187982.1|187672.1|188031.3|187721.3|187982.1|187672.1|2
1751491200000|2025-07-02 21:20:00|187986.2|187676.2|188065.8|187774.4|188074.6|187774.6|187986.2|187676.2|24
1751491500000|2025-07-02 21:25:00|188065.5|187774.8|188031.5|187788.5|188073.3|187788.5|188031.5|187763.6|42
1751491800000|2025-07-02 21:30:00|188031.2|187788.8|188101.9|187791.9|188105|187795|188031|187780|5
1751492100000|2025-07-02 21:35:00|188101.7|187791.7|188103.2|187793.2|188103.2|187793.2|188101.7|187791.7|3
1751492400000|2025-07-02 21:40:00|188105|187795|188065.7|187768.3|188105|187795|188065|187755|5
1751492700000|2025-07-02 21:45:00|188065.3|187768.7|188057.8|187774.7|188065.3|187774.7|188057.8|187768.7|30
1751493000000|2025-07-02 21:50:00|188057.7|187774.9|188057.6|187766|188057.7|187775.3|188055.5|187765.9|18
1751493300000|2025-07-02 21:55:00|188057.5|187766.6|188065|187755|188078.5|187768.5|188057.4|187755|29
1751493600000|2025-07-02 22:00:00|188062|187752|187998.9|187802.6|188062|187808.3|187998.9|187750|44
1751493900000|2025-07-02 22:05:00|187973.1|187783.2|187895|187805|187996.6|187819.7|187895|187763.4|38
1751494200000|2025-07-02 22:10:00|187932.8|187776.8|187935|187785|187979|187825|187899.2|187753.2|50
1751494500000|2025-07-02 22:15:00|187899|187809|187898|187808|187902.4|187812.4|187886.4|187796.4|31
1751494800000|2025-07-02 22:20:00|187890.7|187800.7|187900|187810|187924.7|187810.7|187888.7|187760.1|23
1751495100000|2025-07-02 22:25:00|187899.1|187809.1|187890|187800|187900.6|187810.6|187886.5|187796.5|20
1751495400000|2025-07-02 22:30:00|187885.9|187795.9|187889.9|187799.9|187932.6|187800.5|187884.4|187746.1|14
1751495700000|2025-07-02 22:35:00|187888.4|187798.4|187889.8|187799.8|187931.3|187801.4|187885.7|187748.9|14
1751496000000|2025-07-02 22:40:00|187931.3|187748.9|187929.5|187747.3|187931.5|187800.6|187884.3|187747.1|14
1751496300000|2025-07-02 22:45:00|187889.7|187799.7|187877.6|187787.6|187932.8|187801.5|187875|187731.7|19
1751496600000|2025-07-02 22:50:00|187875|187785|187885.6|187795.6|187922.8|187795.6|187875|187743.1|15
1751496900000|2025-07-02 22:55:00|187881.4|187791.4|187882.4|187792.4|187891.7|187801.7|187878.8|187788.8|26
1751497200000|2025-07-02 23:00:00|187882.6|187792.6|187873.6|187783.6|187891.3|187801.3|187858.6|187768.6|21
1751497500000|2025-07-02 23:05:00|187876.8|187786.8|187872.1|187782.1|187878|187788|187872.1|187782.1|13
1751497800000|2025-07-02 23:10:00|187878.1|187788.1|187865.4|187775.4|187881.9|187791.9|187865.4|187775.4|16
1751498100000|2025-07-02 23:15:00|187876.6|187786.6|187840|187750|187877.3|187787.3|187840|187750|15
1751498400000|2025-07-02 23:20:00|187845|187755|187850.8|187760.8|187863.6|187773.6|187840|187750|16
1751498700000|2025-07-02 23:25:00|187855.3|187765.3|187874.4|187784.4|187874.9|187784.9|187852.8|187762.8|26
1751499000000|2025-07-02 23:30:00|187869.9|187779.9|187860.7|187770.7|187874.4|187784.4|187853.4|187763.4|17
1751499300000|2025-07-02 23:35:00|187868.6|187778.6|187869.6|187779.6|187879.1|187789.1|187855|187765|15
1751499600000|2025-07-02 23:40:00|187879.7|187789.7|187855|187765|187880|187790|187855|187765|15
1751499900000|2025-07-02 23:45:00|187862.3|187772.3|187821|187731|187862.3|187772.3|187821|187731|28
1751500200000|2025-07-02 23:50:00|187815.5|187725.5|187836.7|187746.7|187841.7|187751.7|187815|187725|57
1751500500000|2025-07-02 23:55:00|187833.9|187743.9|187842.8|187752.8|187850.8|187760.8|187819.9|187729.9|119
1751500800000|2025-07-03 00:00:00|187848.8|187758.8|187828.9|187738.9|187852.6|187762.6|187822.5|187732.5|184
1751501100000|2025-07-03 00:05:00|187826.8|187736.8|187854.8|187764.8|187856.9|187766.9|187825.3|187735.3|125
1751501400000|2025-07-03 00:10:00|187855|187765|187851.2|187761.2|187855|187765|187825|187735|106
1751501700000|2025-07-03 00:15:00|187852.7|187762.7|187798.7|187708.7|187853.3|187763.3|187789.9|187699.9|264
1751502000000|2025-07-03 00:20:00|187801.5|187711.5|187798.9|187708.9|187812.7|187722.7|187789.1|187699.1|176
1751502300000|2025-07-03 00:25:00|187796.3|187706.3|187825.7|187735.7|187839.6|187749.6|187796.3|187706.3|132
1751502600000|2025-07-03 00:30:00|187830.1|187740.1|187824.6|187734.6|187841.2|187751.2|187800|187710|88
1751502900000|2025-07-03 00:35:00|187830.5|187740.5|187835.2|187745.2|187849.2|187759.2|187825.1|187735.1|101
1751503200000|2025-07-03 00:40:00|187831.4|187741.4|187832.1|187742.1|187840.8|187750.8|187825.7|187735.7|94
1751503500000|2025-07-03 00:45:00|187831.7|187741.7|187840.5|187750.5|187845.3|187755.3|187824.6|187734.6|75
1751503800000|2025-07-03 00:50:00|187835.6|187745.6|187835.3|187745.3|187840.1|187750.1|187825.6|187735.6|101
1751504100000|2025-07-03 00:55:00|187834.9|187744.9|187841.4|187751.4|187861.4|187771.4|187832|187742|106
1751504400000|2025-07-03 01:00:00|187838.4|187748.4|187867.2|187777.2|187868.4|187778.4|187825.5|187735.5|157
1751504700000|2025-07-03 01:05:00|187869|187779|187884.1|187794.1|187916.4|187826.4|187859.9|187769.9|176
1751505000000|2025-07-03 01:10:00|187887.2|187797.2|187905.6|187815.6|187913.5|187823.5|187866.9|187776.9|128
1751505300000|2025-07-03 01:15:00|187915.4|187825.4|187897.4|187807.4|187915.8|187825.8|187885.3|187795.3|77
1751505600000|2025-07-03 01:20:00|187896|187806|187909.7|187819.7|187943.8|187859.2|187893.1|187806|105
1751505900000|2025-07-03 01:25:00|187907.8|187817.8|187917|187827|187921.5|187853.6|187892.9|187812|72
1751506200000|2025-07-03 01:30:00|187920.7|187830.7|187969|187879|187976.5|187886.5|187910.8|187820.8|103
1751506500000|2025-07-03 01:35:00|187957.6|187867.6|187970.9|187880.9|187980.6|187890.6|187943|187853|112
1751506800000|2025-07-03 01:40:00|187971.6|187881.6|187983.4|187893.4|188002.3|187912.3|187970.9|187880.9|133
1751507100000|2025-07-03 01:45:00|187982.9|187892.9|187973.8|187883.8|187989.5|187916|187942.5|187861.8|124
1751507400000|2025-07-03 01:50:00|187971.7|187881.7|187974.2|187884.2|187986.6|187896.6|187966.2|187876.2|192
1751507700000|2025-07-03 01:55:00|187971.9|187881.9|187973.5|187883.5|187983.6|187893.6|187967.5|187877.5|104
1751508000000|2025-07-03 02:00:00|187974.3|187884.3|188003.4|187913.4|188006.7|187916.7|187974.3|187884.3|135
1751508300000|2025-07-03 02:05:00|188001.7|187911.7|188107.8|188017.8|188112.5|188022.5|188001.7|187911.7|200
1751508600000|2025-07-03 02:10:00|188109.8|188019.8|188080.5|187990.5|188122.2|188032.2|188074.1|187984.1|183
1751508900000|2025-07-03 02:15:00|188078.5|187988.5|188109.9|188019.9|188115.3|188025.3|188074|187984|126
1751509200000|2025-07-03 02:20:00|188107.4|188017.4|188117.8|188027.8|188121.2|188031.2|188105.5|188015.5|160
1751509500000|2025-07-03 02:25:00|188117.7|188027.7|188106.2|188056.2|188131.5|188063.9|188103.3|188018|134
1751509800000|2025-07-03 02:30:00|188109.5|188059.5|188124.7|188034.7|188172.5|188082.5|188105.6|188026.6|186
1751510100000|2025-07-03 02:35:00|188126.7|188036.7|188081|187991|188126.7|188036.7|188059.1|187969.1|113
1751510400000|2025-07-03 02:40:00|188083.2|187993.2|188117.3|188027.3|188125|188035|188078|187988|106
1751510700000|2025-07-03 02:45:00|188113.3|188023.3|188071.7|187981.7|188113.9|188023.9|188046.2|187956.2|174
1751511000000|2025-07-03 02:50:00|188064|187974|188071.8|187981.8|188093.7|188003.7|188055.8|187965.8|153
1751511300000|2025-07-03 02:55:00|188072.6|187982.6|188081.3|187991.3|188109|188019|188053.9|187975.9|228
1751511600000|2025-07-03 03:00:00|188087.5|187997.5|188058|187968|188087.6|187997.6|188045.2|187955.2|150
1751511900000|2025-07-03 03:05:00|188060.7|187970.7|188055.1|187965.1|188079.1|187989.1|188034.3|187944.3|144
1751512200000|2025-07-03 03:10:00|188059.4|187969.4|188043.5|187953.5|188061.4|187971.4|188037.4|187947.4|58
1751512500000|2025-07-03 03:15:00|188048.5|187958.5|188031.7|187941.7|188048.5|187958.5|188028.7|187938.7|102
1751512800000|2025-07-03 03:20:00|188033.9|187943.9|188040.9|187950.9|188055.5|187965.5|188031.7|187941.7|80
1751513100000|2025-07-03 03:25:00|188042.1|187952.1|188030|187940|188050.7|187960.7|188028.8|187938.8|101
1751513400000|2025-07-03 03:30:00|188037.2|187947.2|188031.5|187941.5|188052.6|187962.6|188030.4|187940.4|86
1751513700000|2025-07-03 03:35:00|188038|187948|188073.1|187983.1|188079.1|187989.1|188030.4|187940.4|122
1751514000000|2025-07-03 03:40:00|188073.4|187983.4|188066.2|187976.2|188086|187996|188056.8|187966.8|120
1751514300000|2025-07-03 03:45:00|188060|187970|188075.9|187985.9|188080.5|187990.5|188055.8|187965.8|86
1751514600000|2025-07-03 03:50:00|188078.3|187988.3|188080|187990|188089.5|187999.5|188073.2|187983.2|175
1751514900000|2025-07-03 03:55:00|188077.5|187987.5|188075.6|187985.6|188083.6|187993.6|188065.1|187975.1|95
1751515200000|2025-07-03 04:00:00|188074.7|187984.7|188105|188015|188108.4|188018.4|188059.4|187969.4|147
1751515500000|2025-07-03 04:05:00|188104.7|188014.7|188073|187983|188105.2|188015.2|188057.3|187967.3|79
1751515800000|2025-07-03 04:10:00|188074.6|187984.6|188060.3|187970.3|188078.8|187988.8|188057.5|187967.5|86
1751516100000|2025-07-03 04:15:00|188060.2|187970.2|188044.3|187954.3|188073.3|187983.3|188038.1|187948.1|88
1751516400000|2025-07-03 04:20:00|188040.5|187950.5|188045.1|187955.1|188050.5|187960.5|188034.7|187944.7|77
1751516700000|2025-07-03 04:25:00|188046.6|187956.6|188044.6|187954.6|188050.9|187960.9|188034.2|187944.2|92
1751517000000|2025-07-03 04:30:00|188048.2|187958.2|188045.6|187955.6|188049.9|187959.9|188036.5|187946.5|53
1751517300000|2025-07-03 04:35:00|188046.1|187956.1|188067.5|187977.5|188077.8|188001.1|188041|187951|70
1751517600000|2025-07-03 04:40:00|188070|187980|188120.9|188030.9|188120.9|188031.3|188043.9|187978.4|114
1751517900000|2025-07-03 04:45:00|188118.7|188028.7|188119|188029|188121.7|188031.7|188109.7|188019.7|87
1751518200000|2025-07-03 04:50:00|188120.2|188030.2|188153.8|188063.8|188161.5|188071.5|188116.5|188026.5|104
1751518500000|2025-07-03 04:55:00|188156.8|188066.8|188130.9|188080.9|188160|188087.1|188130.4|188059.2|87
1751518800000|2025-07-03 05:00:00|188129.2|188079.2|188141.4|188051.4|188145.6|188079.2|188099.9|188033.4|122
1751519100000|2025-07-03 05:05:00|188141.2|188051.2|188140.3|188090.3|188152.9|188095.8|188134.5|188046.1|59
1751519400000|2025-07-03 05:10:00|188141.8|188091.8|188181.6|188131.6|188199.9|188148.8|188141.8|188070.5|92
1751519700000|2025-07-03 05:15:00|188179.2|188129.2|188162.6|188072.6|188188.4|188129.2|188129.7|188066.3|243
1751520000000|2025-07-03 05:20:00|188158|188068|188176.3|188086.3|188178|188121.1|188130|188066.5|218
1751520300000|2025-07-03 05:25:00|188177.8|188087.8|188152.3|188062.3|188180.7|188113.9|188144.5|188054.5|239
1751520600000|2025-07-03 05:30:00|188155.1|188065.1|188137|188047|188164.3|188089.8|188117.3|188037.5|206
1751520900000|2025-07-03 05:35:00|188139|188049|188092.7|188042.7|188162|188074.9|188089.4|188039.4|103
1751521200000|2025-07-03 05:40:00|188095.5|188045.5|188111.2|188021.2|188122|188050.5|188082.2|188016.5|103
1751521500000|2025-07-03 05:45:00|188106.5|188016.5|188135.3|188045.3|188139.8|188049.8|188082.8|188012.7|122
1751521800000|2025-07-03 05:50:00|188132.4|188042.4|188089.3|187999.3|188134.3|188044.3|188088.7|187998.7|211
1751522100000|2025-07-03 05:55:00|188088.5|187998.5|188101.6|188011.6|188105.2|188034.5|188046.7|187956.7|153
1751522400000|2025-07-03 06:00:00|188101.9|188011.9|188029.9|187979.9|188101.9|188011.9|188029.9|187945.3|328
1751522700000|2025-07-03 06:05:00|188028.7|187978.7|188014.1|187924.1|188036.2|187986.2|187988.1|187898.1|310
1751523000000|2025-07-03 06:10:00|188010.1|187920.1|188094.3|188004.3|188112.4|188022.4|187999.4|187909.4|452
1751523300000|2025-07-03 06:15:00|188090.5|188000.5|188036.7|187946.7|188090.5|188000.5|188027.2|187940.8|198
1751523600000|2025-07-03 06:20:00|188038.2|187948.2|188003.9|187953.9|188044.7|187961.5|188003.9|187914.9|114
1751523900000|2025-07-03 06:25:00|188003.4|187953.4|188024|187934|188030.4|187962.1|187996.7|187906.7|186
1751524200000|2025-07-03 06:30:00|188018|187928|187962.1|187872.1|188028.1|187938.1|187952.5|187862.5|140
1751524500000|2025-07-03 06:35:00|187965|187875|187911.5|187821.5|187965.1|187875.1|187873.6|187793.1|162
1751524800000|2025-07-03 06:40:00|187910.5|187820.5|187857.5|187767.5|187941.5|187851.5|187856.6|187766.6|133
1751525100000|2025-07-03 06:45:00|187855.7|187765.7|187858.2|187768.2|187879.9|187789.9|187851.5|187761.5|126
1751525400000|2025-07-03 06:50:00|187860.7|187770.7|187825.6|187735.6|187860.7|187770.7|187813.9|187723.9|122
1751525700000|2025-07-03 06:55:00|187829.5|187739.5|187856.2|187766.2|187857.1|187767.1|187793.3|187703.3|146
1751526000000|2025-07-03 07:00:00|187864|187774|187871.3|187781.3|187947.4|187857.4|187861.1|187771.1|186
1751526300000|2025-07-03 07:05:00|187872.6|187782.6|187874.7|187784.7|187903.9|187813.9|187858.8|187768.8|201
1751526600000|2025-07-03 07:10:00|187877.5|187787.5|187876.1|187786.1|187895.4|187805.4|187808.8|187718.8|314
1751526900000|2025-07-03 07:15:00|187875.1|187785.1|187878.7|187788.7|187890|187800|187827|187737|448
1751527200000|2025-07-03 07:20:00|187876|187786|187806|187716|187890.4|187800.4|187791.4|187701.4|507
1751527500000|2025-07-03 07:25:00|187804|187714|187756.7|187666.7|187815.2|187732.8|187730.8|187656.9|445
1751527800000|2025-07-03 07:30:00|187755.4|187665.4|187680.4|187590.4|187760.7|187684.1|187649.8|187586.5|207
1751528100000|2025-07-03 07:35:00|187676|187586|187727.8|187637.8|187748.1|187658.1|187647.1|187586|234
1751528400000|2025-07-03 07:40:00|187726.4|187636.4|187687.3|187597.3|187736|187664.8|187675.5|187585.5|382
1751528700000|2025-07-03 07:45:00|187688.7|187598.7|187698.3|187648.3|187713.4|187654.9|187653.9|187586.3|189
1751529000000|2025-07-03 07:50:00|187695.9|187645.9|187753.3|187663.3|187795|187705|187670.7|187600.1|438
1751529300000|2025-07-03 07:55:00|187759|187669|187795.6|187705.6|187833.4|187743.4|187743.7|187653.7|692
1751529600000|2025-07-03 08:00:00|187787.4|187697.4|187713.7|187663.7|187797.8|187728.2|187706.3|187639.5|339
1751529900000|2025-07-03 08:05:00|187709.3|187659.3|187634|187584|187714|187664|187594.6|187544.6|396
1751530200000|2025-07-03 08:10:00|187630.2|187580.2|187678.2|187588.2|187687.1|187597.1|187592.3|187522.2|463
1751530500000|2025-07-03 08:15:00|187676.1|187586.1|187688.6|187598.6|187720.6|187644.1|187664.4|187584.4|405
1751530800000|2025-07-03 08:20:00|187687.3|187597.3|187653.3|187563.3|187698|187608.3|187638|187558.1|485
1751531100000|2025-07-03 08:25:00|187651.1|187561.1|187705.5|187615.5|187732|187642|187630.3|187548|373
1751531400000|2025-07-03 08:30:00|187708.2|187618.2|187763.9|187673.9|187766.5|187676.5|187695.9|187605.9|314
1751531700000|2025-07-03 08:35:00|187765.9|187675.9|187720|187630|187769.2|187679.2|187690.1|187621.8|207
1751532000000|2025-07-03 08:40:00|187716.7|187626.7|187720|187630|187723.5|187646.4|187686.5|187620.5|229
1751532300000|2025-07-03 08:45:00|187710.5|187620.5|187711.8|187621.8|187735.2|187646.2|187685.3|187619.5|225
1751532600000|2025-07-03 08:50:00|187715.1|187625.1|187727.3|187637.3|187786.7|187696.7|187695|187621.8|304
1751532900000|2025-07-03 08:55:00|187721.2|187631.2|187785.6|187695.6|187816.8|187758.3|187714.6|187624.6|326
1751533200000|2025-07-03 09:00:00|187787.7|187697.7|187804.9|187714.9|187823.2|187762.7|187775.4|187685.4|200
1751533500000|2025-07-03 09:05:00|187801.4|187711.4|187785.6|187695.6|187809.6|187719.6|187777.7|187687.7|255
1751533800000|2025-07-03 09:10:00|187788.3|187698.3|187745|187655|187792.6|187702.6|187704.5|187648.1|244
1751534100000|2025-07-03 09:15:00|187750|187660|187711.1|187621.1|187766.6|187676.6|187702.6|187612.6|189
1751534400000|2025-07-03 09:20:00|187714.4|187624.4|187733.7|187643.7|187747.1|187657.1|187695|187620|218
1751534700000|2025-07-03 09:25:00|187735.5|187645.5|187713.7|187623.7|187737|187647|187688.5|187614.6|189
1751535000000|2025-07-03 09:30:00|187715.9|187625.9|187709.4|187619.4|187726.9|187636.9|187703.3|187613.3|230
1751535300000|2025-07-03 09:35:00|187705.9|187615.9|187762.8|187672.8|187767.5|187677.5|187701|187611|151
1751535600000|2025-07-03 09:40:00|187765.5|187675.5|187692.6|187602.6|187765.5|187675.5|187665.2|187575.2|269
1751535900000|2025-07-03 09:45:00|187688.3|187598.3|187645.4|187555.4|187688.6|187603.4|187634.3|187544.3|241
1751536200000|2025-07-03 09:50:00|187646|187556|187626.7|187536.7|187646.4|187556.4|187621.8|187531.8|249
1751536500000|2025-07-03 09:55:00|187625|187535|187609.8|187559.8|187646.4|187577.7|187527.9|187461.5|376
1751536800000|2025-07-03 10:00:00|187629.7|187539.7|187573.3|187523.3|187633.3|187563.4|187573.3|187507|215
1751537100000|2025-07-03 10:05:00|187574.6|187524.6|187644.7|187554.7|187652.7|187591.3|187573.3|187511.6|172
1751537400000|2025-07-03 10:10:00|187644.6|187554.6|187654.1|187564.1|187660.3|187602.4|187632|187552.9|130
1751537700000|2025-07-03 10:15:00|187660.2|187570.2|187648.2|187558.2|187660.5|187592.2|187622|187532|102
1751538000000|2025-07-03 10:20:00|187649|187559|187613.8|187563.8|187661.3|187591.4|187610|187546.1|130
1751538300000|2025-07-03 10:25:00|187611.5|187561.5|187604.8|187514.8|187649.6|187577.5|187580|187506.6|439
1751538600000|2025-07-03 10:30:00|187597.7|187507.7|187594|187504|187606.6|187516.6|187584.8|187494.8|272
1751538900000|2025-07-03 10:35:00|187594.8|187504.8|187569.6|187479.6|187609.2|187531.9|187540.4|187471.5|210
1751539200000|2025-07-03 10:40:00|187567.9|187477.9|187576.4|187526.4|187600.3|187534.2|187564.7|187474.7|244
1751539500000|2025-07-03 10:45:00|187578|187528|187579.9|187529.9|187600.9|187533.4|187574.2|187498.5|167
1751539800000|2025-07-03 10:50:00|187581.9|187531.9|187624.5|187534.5|187637.2|187547.2|187578.2|187507.2|226
1751540100000|2025-07-03 10:55:00|187621.1|187531.1|187641.5|187591.5|187644.1|187594.1|187570.1|187512.5|333
1751540400000|2025-07-03 11:00:00|187641|187591|187620.9|187570.9|187655|187596|187619.3|187559.5|338
1751540700000|2025-07-03 11:05:00|187619.7|187569.7|187636|187586|187645.8|187595.8|187613.4|187563.4|247
1751541000000|2025-07-03 11:10:00|187635.6|187585.6|187651|187601|187651|187601|187629.1|187579.1|307
1751541300000|2025-07-03 11:15:00|187665|187575|187614|187564|187665|187593.8|187613.6|187563.6|84
1751541600000|2025-07-03 11:20:00|187611.3|187561.3|187637|187547|187637|187574.7|187606.4|187545|211
1751541900000|2025-07-03 11:25:00|187635|187545|187608.2|187558.2|187637.5|187569|187598|187545|137
1751542200000|2025-07-03 11:30:00|187608.5|187558.5|187636|187586|187638.5|187588.5|187597.7|187547.7|166
1751542500000|2025-07-03 11:35:00|187637.8|187587.8|187622.4|187572.4|187649.5|187599.5|187610.3|187560.3|90
1751542800000|2025-07-03 11:40:00|187616.7|187566.7|187629.7|187579.7|187636.1|187586.1|187611.4|187561.4|324
1751543100000|2025-07-03 11:45:00|187632.6|187582.6|187664.2|187614.2|187666.8|187616.8|187629.3|187579.3|174
1751543400000|2025-07-03 11:50:00|187668.9|187618.9|187690.1|187640.1|187718.8|187668.8|187668.9|187618.9|308
1751543700000|2025-07-03 11:55:00|187688.7|187638.7|187771.3|187721.3|187792.8|187742.8|187683.4|187625.1|487
1751544000000|2025-07-03 12:00:00|187776.2|187726.2|187910.7|187860.7|187979.7|187909.8|187772.3|187722.3|361
1751544300000|2025-07-03 12:05:00|187916.2|187866.2|187937|187887|187978.6|187928.6|187916.2|187852.7|222
1751544600000|2025-07-03 12:10:00|187938.5|187888.5|187900.8|187850.8|187948.4|187898.4|187868.4|187818.4|229
1751544900000|2025-07-03 12:15:00|187904.5|187854.5|187908.7|187858.7|187938.3|187888.3|187896.1|187846.1|239
1751545200000|2025-07-03 12:20:00|187913.8|187863.8|187886.3|187836.3|187926|187876|187851.9|187801.9|371
1751545500000|2025-07-03 12:25:00|187879.5|187829.5|187911.1|187601.1|187924.2|187874.2|187751.3|187583.2|507
1751545800000|2025-07-03 12:30:00|187927.9|187617.9|188154.8|188064.8|188479|188379.3|187926.1|187617.9|697
1751546100000|2025-07-03 12:35:00|188154.5|188064.5|187843.2|187793.2|188154.5|188079.5|187741.7|187691.7|878
1751546400000|2025-07-03 12:40:00|187855.5|187805.5|187984.3|187934.3|188105.7|188055.7|187769.7|187719.7|815
1751546700000|2025-07-03 12:45:00|187988.7|187938.7|188153.8|188103.8|188185.2|188135.2|187956|187906|791
1751547000000|2025-07-03 12:50:00|188152.4|188102.4|187944.8|187894.8|188255.6|188205.6|187944.8|187894.8|737
1751547300000|2025-07-03 12:55:00|187946.2|187896.2|187769.5|187719.5|187950.5|187900.5|187748.4|187698.4|687
1751547600000|2025-07-03 13:00:00|187767.9|187717.9|187701.1|187651.1|187822.3|187772.3|187617.9|187567.9|699
1751547900000|2025-07-03 13:05:00|187700|187650|187528.9|187478.9|187858.3|187791.5|187456.6|187406.6|635
1751548200000|2025-07-03 13:10:00|187527|187477|187538|187488|187558.9|187502.8|187454.3|187404.3|528
1751548500000|2025-07-03 13:15:00|187530|187480|187290.5|187240.5|187530|187480|187204.8|187154.8|572
1751548800000|2025-07-03 13:20:00|187291.9|187241.9|187268.7|187218.7|187390.1|187340.1|187236.9|187186.9|491
1751549100000|2025-07-03 13:25:00|187274.8|187224.8|187244.4|187194.4|187341.2|187291.2|187216.8|187166.8|391
1751549400000|2025-07-03 13:30:00|187238.2|187188.2|186995.6|186945.6|187238.2|187188.2|186989.8|186939.8|564
1751549700000|2025-07-03 13:35:00|186995.7|186945.7|186898.8|186848.8|186995.7|186945.7|186856.5|186805.7|530
1751550000000|2025-07-03 13:40:00|186895|186845|186976.7|186886.7|187053|186994.6|186849.7|186799.7|508
1751550300000|2025-07-03 13:45:00|186974|186884|186981.5|186931.5|187031.9|186981.9|186870.5|186820.5|407
1751550600000|2025-07-03 13:50:00|186980.5|186930.5|186995.4|186945.4|187070.3|187020.3|186939|186889|403
1751550900000|2025-07-03 13:55:00|186997.8|186947.8|186976.5|186886.5|186997.8|186947.8|186893.4|186843.4|348
1751551200000|2025-07-03 14:00:00|186972.6|186882.6|186955.2|186905.2|186978.5|186913.2|186796.6|186746.6|412
1751551500000|2025-07-03 14:05:00|186966.6|186916.6|186828.5|186778.5|187012.9|186962.9|186798.7|186748.7|564
1751551800000|2025-07-03 14:10:00|186825.5|186775.5|186860.1|186810.1|186894.6|186844.6|186753.5|186703.5|549
1751552100000|2025-07-03 14:15:00|186860.9|186810.9|186831.7|186781.7|186897.5|186847.5|186807.2|186757.2|528
1751552400000|2025-07-03 14:20:00|186832.7|186782.7|186743.6|186693.6|186910.2|186860.2|186735.1|186685.1|615
1751552700000|2025-07-03 14:25:00|186744.9|186694.9|186690.4|186640.4|186767.6|186717.6|186636.9|186580.3|381
1751553000000|2025-07-03 14:30:00|186690|186640|186769|186719|186844.9|186794.9|186687.5|186625.3|454
1751553300000|2025-07-03 14:35:00|186767.4|186717.4|186773.1|186723.1|186818.1|186768.1|186759.6|186692.3|424
1751553600000|2025-07-03 14:40:00|186772.3|186722.3|186837.4|186787.4|186995.5|186945.5|186772.3|186722.3|323
1751553900000|2025-07-03 14:45:00|186838.6|186788.6|186766.7|186716.7|186882.7|186832.7|186756.7|186706.7|353
1751554200000|2025-07-03 14:50:00|186754.9|186704.9|186754.9|186704.9|186835.7|186785.7|186727|186677|387
1751554500000|2025-07-03 14:55:00|186751.6|186701.6|186767.8|186717.8|186816.9|186766.9|186721.2|186671.2|564
1751554800000|2025-07-03 15:00:00|186774|186724|186796.3|186746.3|186864.2|186814.2|186766.2|186716.2|447
1751555100000|2025-07-03 15:05:00|186799.1|186749.1|186752.7|186702.7|186818.9|186768.9|186699.9|186649.9|372
1751555400000|2025-07-03 15:10:00|186753.7|186703.7|186692.3|186642.3|186764|186714|186651.7|186601.7|354
1751555700000|2025-07-03 15:15:00|186692.7|186642.7|186683.7|186633.7|186709|186659|186645.3|186587.7|379
1751556000000|2025-07-03 15:20:00|186684.6|186634.6|186650.5|186600.5|186700.3|186650.3|186613.1|186563.1|519
1751556300000|2025-07-03 15:25:00|186649.8|186599.8|186579.4|186529.4|186659.9|186609.9|186478|186428|431
1751556600000|2025-07-03 15:30:00|186577.8|186527.8|186606.8|186556.8|186630.3|186580.3|186552.6|186502.6|354
1751556900000|2025-07-03 15:35:00|186605.4|186555.4|186651.3|186601.3|186700.4|186627.7|186603.3|186553.3|371
1751557200000|2025-07-03 15:40:00|186653|186603|186699.3|186649.3|186718|186668|186640.4|186568.8|361
1751557500000|2025-07-03 15:45:00|186701.8|186651.8|186696.1|186646.1|186754.5|186704.5|186683.1|186623.1|290
1751557800000|2025-07-03 15:50:00|186694.3|186644.3|186620.8|186570.8|186699.2|186649.2|186560.6|186510.6|323
1751558100000|2025-07-03 15:55:00|186613.8|186563.8|186523.9|186473.9|186645|186595|186519.8|186469.8|473
1751558400000|2025-07-03 16:00:00|186518.3|186468.3|186428.4|186378.4|186518.3|186468.3|186395.4|186345.4|383
1751558700000|2025-07-03 16:05:00|186426.7|186376.7|186534.8|186484.8|186586.1|186519.2|186426.7|186376.7|305
1751559000000|2025-07-03 16:10:00|186531.3|186481.3|186486.9|186436.9|186623.1|186573.1|186475.6|186425.6|298
1751559300000|2025-07-03 16:15:00|186488.4|186438.4|186405.4|186355.4|186541|186491|186393.9|186343.9|297
1751559600000|2025-07-03 16:20:00|186403.7|186353.7|186487.2|186437.2|186543.6|186493.6|186403.7|186353.7|311
1751559900000|2025-07-03 16:25:00|186485.4|186435.4|186559|186509|186560.2|186510.2|186474.6|186424.6|315
1751560200000|2025-07-03 16:30:00|186583.6|186533.6|186662.2|186612.2|186676.6|186626.6|186583.6|186533.6|345
1751560500000|2025-07-03 16:35:00|186663.4|186613.4|186656|186606|186666.6|186616.6|186615.4|186565.4|320
1751560800000|2025-07-03 16:40:00|186653.8|186603.8|186567.5|186517.5|186694.1|186644.1|186564.2|186514.2|229
1751561100000|2025-07-03 16:45:00|186566.5|186516.5|186628.1|186578.1|186650.4|186588.9|186566.4|186516.4|300
1751561400000|2025-07-03 16:50:00|186622.8|186572.8|186579.7|186529.7|186640.4|186579.8|186577.5|186527.5|282
1751561700000|2025-07-03 16:55:00|186557.8|186507.8|186518.5|186468.5|186568.3|186518.3|186505|186455|232
1751562000000|2025-07-03 17:00:00|186519.8|186469.8|186623.4|186573.4|186628|186578|186514.9|186464.9|262
1751562300000|2025-07-03 17:05:00|186622.2|186572.2|186633.6|186583.6|186645.9|186594.5|186585.9|186535.9|209
1751562600000|2025-07-03 17:10:00|186631.1|186581.1|186652.3|186602.3|186660|186610|186618.3|186548.2|146
1751562900000|2025-07-03 17:15:00|186652|186602|186622.4|186572.4|186657.8|186607.8|186569.7|186519.7|241
1751563200000|2025-07-03 17:20:00|186624|186574|186681.9|186591.9|186700|186650|186620.1|186562|265
1751563500000|2025-07-03 17:25:00|186682.4|186592.4|186677.9|186627.9|186691.5|186639.2|186641.1|186591.1|181
1751563800000|2025-07-03 17:30:00|186678.8|186628.8|186690.7|186640.7|186730.8|186680.8|186666.6|186616.6|152
1751564100000|2025-07-03 17:35:00|186686.9|186636.9|186743.8|186693.8|186743.8|186693.8|186686.9|186636.9|225
1751564400000|2025-07-03 17:40:00|186743.4|186693.4|186787.6|186697.6|186829.8|186779.8|186735.4|186685.4|134
1751564700000|2025-07-03 17:45:00|186788|186698|186726.4|186676.4|186788|186700.2|186724.4|186649.9|176
1751565000000|2025-07-03 17:50:00|186726|186676|186730.5|186680.5|186743.9|186693.9|186717.7|186667.7|378
1751565300000|2025-07-03 17:55:00|186730.7|186680.7|186784.8|186734.8|186788.2|186738.2|186720.3|186670.3|218
1751565600000|2025-07-03 18:00:00|186786.7|186736.7|186765.4|186715.4|186821.3|186771.3|186756.5|186706.5|136
1751565900000|2025-07-03 18:05:00|186765.8|186715.8|186813.7|186763.7|186819.5|186769.5|186759.2|186709.2|144
1751566200000|2025-07-03 18:10:00|186816.5|186766.5|186791.8|186741.8|186819|186769|186781|186727.5|221
1751566500000|2025-07-03 18:15:00|186793.1|186743.1|186855|186765|186855|186788.4|186793.1|186722|133
1751566800000|2025-07-03 18:20:00|186835.1|186785.1|186814.5|186764.5|186867.6|186817.6|186808.5|186749.5|106
1751567100000|2025-07-03 18:25:00|186822.7|186772.7|186826.5|186776.5|186860.2|186810.2|186810|186750.4|80
1751567400000|2025-07-03 18:30:00|186827.7|186777.7|186805.2|186755.2|186844.3|186790.9|186783.7|186733.7|266
1751567700000|2025-07-03 18:35:00|186807.3|186757.3|186780.9|186730.9|186832.5|186759.7|186750|186683.9|370
1751568000000|2025-07-03 18:40:00|186781.1|186731.1|186787.7|186737.7|186794.3|186744.3|186760.2|186710.2|289
1751568300000|2025-07-03 18:45:00|186782.9|186732.9|186671.7|186621.7|186788.9|186738.9|186646.1|186596.1|329
1751568600000|2025-07-03 18:50:00|186681.1|186631.1|186679.6|186629.6|186718.2|186668.2|186670.5|186620.5|162
1751568900000|2025-07-03 18:55:00|186678.3|186628.3|186787.1|186737.1|186799|186749|186677.9|186627.9|231
1751569200000|2025-07-03 19:00:00|186786.9|186736.9|186754.5|186704.5|186808.2|186758.2|186737.8|186678|280
1751569500000|2025-07-03 19:05:00|186751.2|186701.2|186735.3|186685.3|186770|186702.9|186732.6|186674.5|94
1751569800000|2025-07-03 19:10:00|186739.7|186689.7|186718.9|186668.9|186739.7|186689.7|186699.6|186649.6|141
1751570100000|2025-07-03 19:15:00|186717.3|186667.3|186684.9|186634.9|186717.3|186667.3|186677.8|186614.3|60
1751570400000|2025-07-03 19:20:00|186685|186635|186696.7|186646.7|186724.5|186670.3|186683.4|186623|38
1751570700000|2025-07-03 19:25:00|186690.2|186640.2|186683|186633|186697.4|186647.4|186675.3|186625.3|55
1751571000000|2025-07-03 19:30:00|186695|186605|186643.9|186593.9|186695.9|186633|186642.4|186592.4|54
1751571300000|2025-07-03 19:35:00|186643.1|186593.1|186640.3|186590.3|186660.3|186596.4|186631.9|186560.5|67
1751571600000|2025-07-03 19:40:00|186644.7|186594.7|186640.5|186590.5|186644.7|186594.7|186630.4|186580.4|62
1751571900000|2025-07-03 19:45:00|186643|186593|186651.9|186601.9|186658.5|186608.5|186631.5|186566|78
1751572200000|2025-07-03 19:50:00|186673|186583|186644.3|186594.3|186673|186610.8|186643.1|186583|56
1751572500000|2025-07-03 19:55:00|186642.7|186592.7|186646.5|186596.5|186668.3|186618.3|186635.7|186585.7|96
1751572800000|2025-07-03 20:00:00|186646.9|186596.9|186631.5|186581.5|186691.6|186625.4|186631.5|186581.5|103
1751573100000|2025-07-03 20:05:00|186632.5|186582.5|186641.3|186591.3|186661.9|186599.9|186631.2|186562.7|497
1751573400000|2025-07-03 20:10:00|186644.8|186594.8|186633.6|186583.6|186667.7|186605.7|186617.7|186567.7|402
1751573700000|2025-07-03 20:15:00|186636.5|186586.5|186617.3|186567.3|186643.8|186593.8|186616.4|186566.4|253
1751574000000|2025-07-03 20:20:00|186618.3|186568.3|186585.1|186535.1|186621|186571|186579.2|186529.2|62
1751574300000|2025-07-03 20:25:00|186582.5|186532.5|186538.1|186488.1|186586.8|186536.8|186532.5|186482.5|88
1751574600000|2025-07-03 20:30:00|186535.8|186485.8|186537.7|186487.7|186542.6|186492.6|186512.9|186462.9|103
1751574900000|2025-07-03 20:35:00|186538.3|186488.3|186553.9|186503.9|186570.3|186504.9|186515.7|186465.7|152
1751575200000|2025-07-03 20:40:00|186573.7|186483.7|186604.9|186514.9|186606.1|186535.8|186534.4|186470.5|123
1751575500000|2025-07-03 20:45:00|186604.7|186514.7|186649.6|186559.6|186683|186604.4|186604.7|186514.7|90
1751575800000|2025-07-03 20:50:00|186650|186560|186654.1|186564.1|186654.2|186564.2|186634.2|186544.2|159
1751576100000|2025-07-03 20:55:00|186655.5|186565.5|186579.9|186269.9|186656.5|186566.5|186572.1|186269.9|103
1751576400000|2025-07-03 21:00:00|186589|186279|186540|186230|186589|186279|186517.5|186207.5|4
1751576700000|2025-07-03 21:05:00|186551.4|186241.4|186680.1|186370.1|186689.7|186379.7|186551.4|186241.4|8
1751577000000|2025-07-03 21:10:00|186679|186369|186670.7|186360.7|186679|186369|186653.7|186343.7|8
1751577300000|2025-07-03 21:15:00|186673.2|186363.2|186678|186368|186678|186368|186673.2|186363.2|2
1751577600000|2025-07-03 21:20:00|186678.9|186368.9|186684.8|186374.8|186693.3|186383.3|186656.8|186346.8|7
1751577900000|2025-07-03 21:25:00|186685.2|186375.2|186707.2|186397.2|186707.2|186397.2|186685.2|186375.2|4
1751578200000|2025-07-03 21:30:00|186687.2|186377.2|186687.2|186377.2|186687.2|186377.2|186687.2|186377.2|1
1751578500000|2025-07-03 21:35:00|186685.1|186375.1|186707.1|186397.1|186707.1|186397.1|186685.1|186375.1|3
1751578800000|2025-07-03 21:40:00|186706.2|186396.2|186703|186393|186706.2|186396.2|186701.4|186391.4|8
1751579100000|2025-07-03 21:45:00|186702.1|186392.1|186679.5|186369.5|186702.1|186392.1|186679.5|186369.5|4
1751579400000|2025-07-03 21:50:00|186700.7|186390.7|186695.5|186385.5|186702.6|186392.6|186675.1|186365.1|9
1751579700000|2025-07-03 21:55:00|186695.1|186385.1|186690|186380|186695.1|186385.1|186669.7|186359.7|6
1751580000000|2025-07-03 22:00:00|186717|186407|186629.8|186539.8|186717|186539.8|186550.9|186398.7|52
1751580300000|2025-07-03 22:05:00|186629.7|186539.7|186590.8|186500.8|186658.1|186542.5|186590.8|186480.6|30
1751580600000|2025-07-03 22:10:00|186594.6|186504.6|186613.9|186523.9|186650.2|186525.5|186594.6|186481.1|26
1751580900000|2025-07-03 22:15:00|186613.8|186523.8|186630.7|186540.7|186662.7|186564.5|186609.5|186495.4|72
1751581200000|2025-07-03 22:20:00|186628.4|186538.4|186633.3|186481.1|186660.5|186538.5|186620.4|186481.1|16
1751581500000|2025-07-03 22:25:00|186634.7|186480.7|186653.3|186493.2|186658.5|186538.8|186598.3|186470.1|22
1751581800000|2025-07-03 22:30:00|186657.1|186501.1|186605|186515|186669.3|186515|186600|186459.4|34
1751582100000|2025-07-03 22:35:00|186603.7|186513.7|186611.8|186521.8|186671.9|186524.5|186600.5|186462.4|21
1751582400000|2025-07-03 22:40:00|186613.5|186523.5|186608.7|186518.7|186651.2|186535.5|186607.4|186485.8|24
1751582700000|2025-07-03 22:45:00|186644.7|186488.9|186606.3|186516.3|186646.6|186517.8|186605.3|186485.5|17
1751583000000|2025-07-03 22:50:00|186652.7|186480.4|186605.1|186515.1|186652.7|186515.8|186605.1|186478.1|12
1751583300000|2025-07-03 22:55:00|186649.8|186475.7|186602.6|186512.6|186651.4|186516|186598.3|186458|22
1751583600000|2025-07-03 23:00:00|186603.6|186513.6|186606.2|186516.2|186606.5|186516.5|186595.9|186505.9|22
1751583900000|2025-07-03 23:05:00|186605.9|186515.9|186598.6|186508.6|186651.5|186516.5|186598.6|186457.5|22
1751584200000|2025-07-03 23:10:00|186600.5|186510.5|186589.1|186499.1|186625.3|186510.5|186579.9|186458.3|36
1751584500000|2025-07-03 23:15:00|186585.2|186495.2|186590|186500|186628|186508|186583.4|186453.3|25
1751584800000|2025-07-03 23:20:00|186593.5|186503.5|186595.5|186505.5|186630.7|186511|186586.4|186461.8|29
1751585100000|2025-07-03 23:25:00|186588.2|186498.2|186591.2|186501.2|186601.2|186511.2|186577.9|186487.9|33
1751585400000|2025-07-03 23:30:00|186593.1|186503.1|186524.2|186434.2|186593.1|186503.1|186523.1|186433.1|46
1751585700000|2025-07-03 23:35:00|186523.7|186433.7|186523.1|186433.1|186563.2|186456.2|186516|186386.7|38
1751586000000|2025-07-03 23:40:00|186517.5|186427.5|186523|186433|186527.7|186437.7|186511|186421|39
1751586300000|2025-07-03 23:45:00|186523.7|186433.7|186528.5|186438.5|186541.5|186451.5|186518.9|186428.9|24
1751586600000|2025-07-03 23:50:00|186527.5|186437.5|186543.2|186453.2|186547|186457|186517.6|186427.6|69
1751586900000|2025-07-03 23:55:00|186544.2|186454.2|186547.6|186457.6|186553|186463|186531.6|186441.6|155
1751587200000|2025-07-04 00:00:00|186557.7|186467.7|186554.4|186464.4|186565.2|186475.2|186523.7|186433.7|227
1751587500000|2025-07-04 00:05:00|186565.1|186475.1|186556.4|186466.4|186568.1|186478.1|186548.9|186458.9|127
1751587800000|2025-07-04 00:10:00|186549.4|186459.4|186589.9|186499.9|186618.1|186528.1|186530.1|186448.6|312
1751588100000|2025-07-04 00:15:00|186589.6|186499.6|186567.2|186477.2|186596|186506|186553.7|186463.7|257
1751588400000|2025-07-04 00:20:00|186564.9|186474.9|186561.8|186471.8|186581|186491|186546|186456|211
1751588700000|2025-07-04 00:25:00|186559.1|186469.1|186546.5|186456.5|186578.8|186488.8|186537.7|186447.7|204
1751589000000|2025-07-04 00:30:00|186545.8|186455.8|186558.2|186468.2|186568.3|186478.3|186530.3|186440.3|102
1751589300000|2025-07-04 00:35:00|186560.2|186470.2|186557|186467|186567.5|186477.5|186545.7|186455.7|62
1751589600000|2025-07-04 00:40:00|186555.5|186465.5|186589.2|186499.2|186602.4|186512.4|186555.5|186465.5|130
1751589900000|2025-07-04 00:45:00|186590.7|186500.7|186582.6|186492.6|186594.1|186504.1|186574.2|186484.2|102
1751590200000|2025-07-04 00:50:00|186574.8|186484.8|186646.6|186556.6|186647.9|186557.9|186557.2|186467.2|245
1751590500000|2025-07-04 00:55:00|186645.6|186555.6|186587.3|186497.3|186645.6|186555.6|186583.5|186493.5|141
1751590800000|2025-07-04 01:00:00|186586.3|186496.3|186584.3|186494.3|186604.7|186514.7|186573.6|186483.6|125
1751591100000|2025-07-04 01:05:00|186583.5|186493.5|186567.3|186477.3|186589.6|186499.6|186550.1|186460.1|94
1751591400000|2025-07-04 01:10:00|186564.4|186474.4|186541.4|186451.4|186579.1|186489.1|186530.3|186440.3|53
1751591700000|2025-07-04 01:15:00|186537.7|186447.7|186499.1|186409.1|186549.7|186459.7|186493.3|186403.3|107
1751592000000|2025-07-04 01:20:00|186498.3|186408.3|186519.6|186429.6|186532.7|186442.7|186489.5|186408.3|65
1751592300000|2025-07-04 01:25:00|186517.3|186427.3|186525|186435|186532.3|186442.3|186516.5|186426.5|88
1751592600000|2025-07-04 01:30:00|186530.2|186440.2|186572|186482|186591|186501|186519.4|186429.4|157
1751592900000|2025-07-04 01:35:00|186568.8|186478.8|186548.6|186458.6|186585|186495|186540.7|186450.7|74
1751593200000|2025-07-04 01:40:00|186548.9|186458.9|186542.9|186452.9|186578.8|186488.8|186533|186443|118
1751593500000|2025-07-04 01:45:00|186536.5|186446.5|186576.7|186486.7|186588.2|186498.2|186536.5|186446.5|88
1751593800000|2025-07-04 01:50:00|186572.2|186482.2|186598|186508|186604.6|186514.6|186572.2|186482.2|94
1751594100000|2025-07-04 01:55:00|186599.7|186509.7|186639.9|186549.9|186660|186570|186596.6|186506.6|245
1751594400000|2025-07-04 02:00:00|186642.5|186552.5|186643.6|186553.6|186664.3|186574.3|186627.3|186537.3|151
1751594700000|2025-07-04 02:05:00|186649.6|186559.6|186637.9|186547.9|186666.5|186576.5|186630.3|186540.3|91
1751595000000|2025-07-04 02:10:00|186638.5|186548.5|186649.4|186559.4|186667.1|186577.1|186637|186547|66
1751595300000|2025-07-04 02:15:00|186647.4|186557.4|186651.4|186561.4|186682.8|186592.8|186641.5|186551.5|104
1751595600000|2025-07-04 02:20:00|186648.4|186558.4|186635.1|186545.1|186664.5|186574.5|186627.5|186537.5|99
1751595900000|2025-07-04 02:25:00|186630.5|186540.5|186637|186547|186649.9|186559.9|186628|186538|45
1751596200000|2025-07-04 02:30:00|186638.5|186548.5|186619.8|186529.8|186638.5|186548.5|186594.2|186504.2|98
1751596500000|2025-07-04 02:35:00|186618.5|186528.5|186640.3|186550.3|186650.9|186560.9|186618.5|186528.5|43
1751596800000|2025-07-04 02:40:00|186643|186553|186625.5|186535.5|186643|186553|186621.3|186531.3|87
1751597100000|2025-07-04 02:45:00|186622.5|186532.5|186643.2|186553.2|186645.5|186555.5|186622.5|186532.5|59
1751597400000|2025-07-04 02:50:00|186685.9|186501.4|186643.7|186553.7|186685.9|186572.5|186639.5|186498.6|58
1751597700000|2025-07-04 02:55:00|186643.4|186553.4|186659|186569|186661|186571|186628.5|186538.5|111
1751598000000|2025-07-04 03:00:00|186661|186571|186690.5|186600.5|186695.2|186605.2|186649.5|186559.5|73
1751598300000|2025-07-04 03:05:00|186693.1|186603.1|186684|186594|186700.1|186610.1|186662.4|186572.4|92
1751598600000|2025-07-04 03:10:00|186668|186578|186673|186583|186687.8|186597.8|186664.9|186574.9|85
1751598900000|2025-07-04 03:15:00|186673.3|186583.3|186635.6|186545.6|186673.3|186583.3|186611.8|186521.8|155
1751599200000|2025-07-04 03:20:00|186637.2|186547.2|186631.1|186541.1|186655.5|186565.5|186629.7|186539.7|67
1751599500000|2025-07-04 03:25:00|186634.7|186544.7|186647.1|186557.1|186650.2|186560.2|186625.8|186535.8|62
1751599800000|2025-07-04 03:30:00|186643.2|186553.2|186618.5|186528.5|186643.2|186553.2|186605.3|186515.3|132
1751600100000|2025-07-04 03:35:00|186615.4|186525.4|186604|186514|186615.4|186525.4|186601.2|186511.2|51
1751600400000|2025-07-04 03:40:00|186605.2|186515.2|186609.2|186519.2|186627.6|186537.6|186605.2|186515.2|60
1751600700000|2025-07-04 03:45:00|186607.4|186517.4|186616.8|186526.8|186619.7|186529.7|186589|186499|55
1751601000000|2025-07-04 03:50:00|186613.5|186523.5|186593.1|186503.1|186613.5|186523.5|186589.3|186499.3|90
1751601300000|2025-07-04 03:55:00|186598|186508|186618.7|186528.7|186629.5|186539.5|186589.5|186499.5|126
1751601600000|2025-07-04 04:00:00|186621.1|186531.1|186595.9|186505.9|186621.1|186531.1|186588.5|186498.5|76
1751601900000|2025-07-04 04:05:00|186593.7|186503.7|186579.5|186489.5|186598.3|186508.3|186570.1|186480.1|71
1751602200000|2025-07-04 04:10:00|186580.2|186490.2|186605|186515|186615.5|186525.5|186572|186482|149
1751602500000|2025-07-04 04:15:00|186615.5|186525.5|186587.7|186497.7|186615.5|186525.5|186574.5|186484.5|95
1751602800000|2025-07-04 04:20:00|186593.3|186503.3|186567.7|186477.7|186593.5|186503.5|186556|186466|96
1751603100000|2025-07-04 04:25:00|186565.5|186475.5|186580.1|186490.1|186587.9|186497.9|186556.2|186466.2|159
1751603400000|2025-07-04 04:30:00|186578.8|186488.8|186573.1|186483.1|186587.4|186527.1|186553.7|186482.1|205
1751603700000|2025-07-04 04:35:00|186575.9|186485.9|186534.7|186444.7|186575.9|186485.9|186519.7|186429.7|106
1751604000000|2025-07-04 04:40:00|186524.9|186434.9|186521.7|186431.7|186535|186445|186508.3|186418.3|79
1751604300000|2025-07-04 04:45:00|186521.4|186431.4|186521.4|186431.4|186535.6|186445.6|186518|186428|95
1751604600000|2025-07-04 04:50:00|186519.1|186429.1|186498.1|186408.1|186530.8|186440.8|186496.5|186406.5|148
1751604900000|2025-07-04 04:55:00|186500.7|186410.7|186501.8|186411.8|186512.5|186422.5|186496.1|186406.1|96
1751605200000|2025-07-04 05:00:00|186500.9|186410.9|186475|186385|186527.4|186460.4|186457.8|186376.5|138
1751605500000|2025-07-04 05:05:00|186477.1|186387.1|186459.3|186369.3|186477.1|186387.1|186409.6|186348.2|150
1751605800000|2025-07-04 05:10:00|186457.6|186367.6|186402.2|186312.2|186457.6|186367.6|186398.1|186308.1|159
1751606100000|2025-07-04 05:15:00|186404.6|186314.6|186383.3|186293.3|186407.2|186317.2|186374.9|186284.9|219
1751606400000|2025-07-04 05:20:00|186384.6|186294.6|186421.7|186331.7|186430.3|186358.2|186367.1|186282.6|143
1751606700000|2025-07-04 05:25:00|186421.5|186331.5|186424|186334|186435.7|186358.8|186402.7|186317.3|123
1751607000000|2025-07-04 05:30:00|186424.8|186334.8|186409.6|186359.6|186440.7|186372.6|186388.4|186298.4|196
1751607300000|2025-07-04 05:35:00|186408.7|186358.7|186423.5|186333.5|186435.3|186359.6|186408.7|186330.5|154
1751607600000|2025-07-04 05:40:00|186427.6|186337.6|186437.7|186347.7|186441.5|186351.5|186414.6|186324.6|92
1751607900000|2025-07-04 05:45:00|186436.7|186346.7|186430|186340|186437.1|186370.5|186407.7|186317.7|108
1751608200000|2025-07-04 05:50:00|186434.1|186344.1|186465|186375|186470.3|186388.2|186423.4|186333.4|109
1751608500000|2025-07-04 05:55:00|186460|186370|186461.9|186371.9|186472.9|186382.9|186443.8|186353.8|223
1751608800000|2025-07-04 06:00:00|186465.8|186375.8|186547.2|186457.2|186555.8|186465.8|186455.7|186365.7|360
1751609100000|2025-07-04 06:05:00|186544.9|186454.9|186518.5|186428.5|186555|186465|186503.4|186413.4|328
1751609400000|2025-07-04 06:10:00|186520.9|186430.9|186493.8|186403.8|186538|186448|186482.6|186392.6|447
1751609700000|2025-07-04 06:15:00|186490.8|186400.8|186458|186368|186506|186416|186450.3|186360.3|256
1751610000000|2025-07-04 06:20:00|186459.1|186369.1|186418|186328|186467.6|186377.6|186414.6|186324.6|234
1751610300000|2025-07-04 06:25:00|186419.6|186329.6|186450.3|186360.3|186486.9|186396.9|186415.5|186325.5|211
1751610600000|2025-07-04 06:30:00|186452.5|186362.5|186460.2|186370.2|186471|186381|186446.4|186356.4|194
1751610900000|2025-07-04 06:35:00|186457.9|186367.9|186449|186359|186460.2|186370.2|186414.9|186324.9|179
1751611200000|2025-07-04 06:40:00|186447.3|186357.3|186421.3|186331.3|186450|186360|186418.6|186328.6|306
1751611500000|2025-07-04 06:45:00|186420.1|186330.1|186320.5|186230.5|186425|186335|186313|186223|362
1751611800000|2025-07-04 06:50:00|186323.4|186233.4|186381.6|186291.6|186385|186313.4|186306.4|186216.4|201
1751612100000|2025-07-04 06:55:00|186385|186295|186323.4|186233.4|186385|186295|186304.4|186233.4|324
1751612400000|2025-07-04 07:00:00|186322.5|186232.5|186298.7|186208.7|186324.5|186234.5|186286.5|186196.5|277
1751612700000|2025-07-04 07:05:00|186301.7|186211.7|186397.7|186307.7|186397.7|186313.3|186297.6|186211.7|264
1751613000000|2025-07-04 07:10:00|186399.9|186309.9|186480.7|186390.7|186502.9|186412.9|186387.9|186297.9|374
1751613300000|2025-07-04 07:15:00|186478.6|186388.6|186604.8|186514.8|186614.3|186524.3|186474.2|186384.2|288
1751613600000|2025-07-04 07:20:00|186603|186513|186595.1|186505.1|186627.4|186537.4|186584.1|186494.1|359
1751613900000|2025-07-04 07:25:00|186596.1|186506.1|186630|186540|186645.5|186555.5|186593.8|186503.8|421
1751614200000|2025-07-04 07:30:00|186633|186543|186693.8|186603.8|186713.3|186623.3|186630.4|186540.4|397
1751614500000|2025-07-04 07:35:00|186684.4|186594.4|186705.6|186615.6|186749.1|186659.1|186664.6|186574.6|286
1751614800000|2025-07-04 07:40:00|186704|186614|186735|186645|186744.3|186654.3|186701.3|186611.3|327
1751615100000|2025-07-04 07:45:00|186736.3|186646.3|186613.9|186523.9|186736.3|186646.3|186605.4|186515.4|377
1751615400000|2025-07-04 07:50:00|186617.5|186527.5|186584.5|186494.5|186620.5|186530.5|186579.6|186489.6|352
1751615700000|2025-07-04 07:55:00|186586|186496|186568.4|186478.4|186603.8|186513.8|186566.3|186476.3|210
1751616000000|2025-07-04 08:00:00|186562.8|186472.8|186521.4|186431.4|186577.1|186487.1|186518.4|186428.4|339
1751616300000|2025-07-04 08:05:00|186522|186432|186555.1|186465.1|186580.5|186490.5|186510.8|186420.8|577
1751616600000|2025-07-04 08:10:00|186557.1|186467.1|186641.6|186551.6|186645.2|186555.2|186549.8|186459.8|487
1751616900000|2025-07-04 08:15:00|186640.5|186550.5|186594.2|186504.2|186654|186564|186584.2|186494.2|458
1751617200000|2025-07-04 08:20:00|186590.6|186500.6|186581.9|186491.9|186622.8|186532.8|186577|186487|441
1751617500000|2025-07-04 08:25:00|186580.6|186490.6|186582.6|186492.6|186594.7|186504.7|186571.9|186481.9|297
1751617800000|2025-07-04 08:30:00|186580.8|186490.8|186605.9|186515.9|186632.2|186542.2|186575.7|186485.7|475
1751618100000|2025-07-04 08:35:00|186606.9|186516.9|186536.5|186446.5|186622.5|186532.5|186529.9|186439.9|424
1751618400000|2025-07-04 08:40:00|186535.5|186445.5|186518.3|186428.3|186574.9|186484.9|186511.8|186421.8|407
1751618700000|2025-07-04 08:45:00|186520.9|186430.9|186580.1|186490.1|186585.4|186495.4|186485|186425.1|246
1751619000000|2025-07-04 08:50:00|186579.7|186489.7|186540.6|186450.6|186585|186495|186534.9|186444.9|213
1751619300000|2025-07-04 08:55:00|186535.1|186445.1|186590.1|186500.1|186612.5|186522.5|186530.5|186440.5|354
1751619600000|2025-07-04 09:00:00|186612.4|186522.4|186592.3|186502.3|186638.8|186548.8|186579.6|186489.6|480
1751619900000|2025-07-04 09:05:00|186595.7|186505.7|186606.5|186516.5|186615.5|186525.5|186569.8|186479.8|370
1751620200000|2025-07-04 09:10:00|186602.2|186512.2|186576|186486|186627.7|186537.7|186574.8|186484.8|281
1751620500000|2025-07-04 09:15:00|186578.6|186488.6|186591.5|186501.5|186598.1|186508.1|186565.9|186475.9|442
1751620800000|2025-07-04 09:20:00|186590.2|186500.2|186563.9|186473.9|186597.2|186507.2|186559.9|186469.9|284
1751621100000|2025-07-04 09:25:00|186562.7|186472.7|186547.1|186457.1|186576.4|186495.5|186530.5|186440.5|200
1751621400000|2025-07-04 09:30:00|186544.7|186454.7|186497.3|186407.3|186546.8|186456.8|186460.1|186381.7|366
1751621700000|2025-07-04 09:35:00|186496.7|186406.7|186480.8|186390.8|186497.3|186407.3|186451.5|186375.3|380
1751622000000|2025-07-04 09:40:00|186478.5|186388.5|186406.2|186316.2|186482.5|186392.5|186405.3|186315.3|375
1751622300000|2025-07-04 09:45:00|186412.1|186322.1|186416.6|186326.6|186436|186346|186388.8|186298.8|330
1751622600000|2025-07-04 09:50:00|186414.6|186324.6|186379.3|186289.3|186436.9|186346.9|186375.2|186285.2|390
1751622900000|2025-07-04 09:55:00|186381.5|186291.5|186432.3|186342.3|186439.8|186349.8|186376.3|186286.3|492
1751623200000|2025-07-04 10:00:00|186433.1|186343.1|186430.2|186340.2|186446|186356|186381|186321.3|317
1751623500000|2025-07-04 10:05:00|186431.9|186341.9|186428.9|186338.9|186436.9|186346.9|186381.3|186313.4|278
1751623800000|2025-07-04 10:10:00|186429.5|186339.5|186391.2|186301.2|186439.5|186349.5|186355.3|186298.3|438
1751624100000|2025-07-04 10:15:00|186390.7|186300.7|186394.3|186304.3|186406.6|186323.7|186353.8|186289|324
1751624400000|2025-07-04 10:20:00|186394.2|186304.2|186379.9|186289.9|186396.2|186326.4|186338.7|186275.8|281
1751624700000|2025-07-04 10:25:00|186379.8|186289.8|186344.2|186254.2|186379.9|186289.9|186322.3|186253.4|266
1751625000000|2025-07-04 10:30:00|186342.2|186252.2|186334|186244|186347.3|186274.7|186284.5|186216.5|329
1751625300000|2025-07-04 10:35:00|186339.5|186249.5|186344.3|186254.3|186361.7|186284.2|186327.4|186237.4|462
1751625600000|2025-07-04 10:40:00|186342.2|186252.2|186352.4|186262.4|186369.5|186279.5|186336|186246|314
1751625900000|2025-07-04 10:45:00|186353.2|186263.2|186444|186354|186444|186354|186348.9|186262.2|301
1751626200000|2025-07-04 10:50:00|186446.4|186356.4|186444.8|186354.8|186456.1|186368.6|186416.5|186338.2|371
1751626500000|2025-07-04 10:55:00|186447.5|186357.5|186421.3|186371.3|186480.2|186397.1|186407.2|186356.5|378
1751626800000|2025-07-04 11:00:00|186421.2|186371.2|186387.1|186337.1|186433.8|186383.8|186369.3|186319.3|402
1751627100000|2025-07-04 11:05:00|186389.3|186339.3|186310.8|186260.8|186393.9|186343.9|186310.2|186260.2|367
1751627400000|2025-07-04 11:10:00|186312.8|186262.8|186323.8|186273.8|186332.8|186282.8|186309|186259|259
1751627700000|2025-07-04 11:15:00|186326.5|186276.5|186289.2|186239.2|186327.9|186277.9|186282|186232|304
1751628000000|2025-07-04 11:20:00|186288.2|186238.2|186284.9|186234.9|186299.2|186249.2|186279|186229|374
1751628300000|2025-07-04 11:25:00|186289|186239|186276.5|186226.5|186291.7|186241.7|186262.6|186212.6|374
1751628600000|2025-07-04 11:30:00|186272.8|186222.8|186271.5|186221.5|186297.5|186234.6|186256.9|186206.9|302
1751628900000|2025-07-04 11:35:00|186273|186223|186321.8|186271.8|186349.9|186299.9|186265.3|186215.3|222
1751629200000|2025-07-04 11:40:00|186323.4|186273.4|186411.2|186361.2|186416.8|186366.8|186323.4|186273.4|138
1751629500000|2025-07-04 11:45:00|186416.9|186366.9|186450.5|186400.5|186452.3|186402.3|186397.6|186332.5|421
1751629800000|2025-07-04 11:50:00|186451.6|186401.6|186476.1|186426.1|186515.7|186449.2|186449.4|186385|475
1751630100000|2025-07-04 11:55:00|186475.1|186425.1|186425.7|186375.7|186527.9|186437.9|186413.5|186334.4|203
1751630400000|2025-07-04 12:00:00|186420.2|186370.2|186429.9|186379.9|186468.9|186418.9|186395.4|186345.4|384
1751630700000|2025-07-04 12:05:00|186427.5|186377.5|186430|186380|186467.2|186417.2|186412.2|186347.8|322
1751631000000|2025-07-04 12:10:00|186430.8|186380.8|186435|186385|186450.8|186395.9|186420.3|186360|180
1751631300000|2025-07-04 12:15:00|186434.2|186384.2|186433.8|186383.8|186463.5|186389.5|186386.6|186326|236
1751631600000|2025-07-04 12:20:00|186431|186381|186478.6|186428.6|186515|186457.1|186429.6|186379.6|211
1751631900000|2025-07-04 12:25:00|186481.9|186431.9|186500.1|186450.1|186539.7|186489.7|186481.9|186430.1|463
1751632200000|2025-07-04 12:30:00|186497.4|186447.4|186499.3|186449.3|186524.1|186474.1|186464.7|186408.3|311
1751632500000|2025-07-04 12:35:00|186500.6|186450.6|186507.7|186457.7|186516.7|186466.7|186466.3|186416.3|223
1751632800000|2025-07-04 12:40:00|186504.6|186454.6|186494.2|186404.2|186518.8|186468.8|186460.1|186389.3|248
1751633100000|2025-07-04 12:45:00|186493.1|186403.1|186476|186426|186522.1|186460.3|186457|186395.7|240
1751633400000|2025-07-04 12:50:00|186475.4|186425.4|186413.4|186363.4|186504.5|186451.5|186393.6|186343.6|332
1751633700000|2025-07-04 12:55:00|186415.2|186365.2|186423.3|186373.3|186462.5|186412.5|186412.1|186360.6|283
1751634000000|2025-07-04 13:00:00|186416.3|186366.3|186376.6|186286.6|186418.6|186368.6|186355|186283.5|443
1751634300000|2025-07-04 13:05:00|186373.1|186283.1|186340.5|186290.5|186387.7|186337.7|186336.2|186282.7|308
1751634600000|2025-07-04 13:10:00|186340.7|186290.7|186281.8|186231.8|186343.9|186293.9|186236.8|186186.8|258
1751634900000|2025-07-04 13:15:00|186283.3|186233.3|186240.8|186190.8|186337.8|186285.8|186240.8|186190.8|258
1751635200000|2025-07-04 13:20:00|186244.6|186194.6|186232.8|186182.8|186246|186196|186212.6|186162.6|306
1751635500000|2025-07-04 13:25:00|186232.4|186182.4|186217.6|186127.6|186236|186186|186186.5|186127.6|144
1751635800000|2025-07-04 13:30:00|186220.3|186130.3|186344.3|186294.3|186365.3|186315.3|186170.8|186120.5|332
1751636100000|2025-07-04 13:35:00|186343.4|186293.4|186375.6|186325.6|186404.5|186354.5|186334.4|186284.4|215
1751636400000|2025-07-04 13:40:00|186372.3|186322.3|186286.8|186236.8|186396.2|186346.2|186281.9|186231.9|250
1751636700000|2025-07-04 13:45:00|186289.8|186239.8|186454.9|186404.9|186458.9|186408.9|186283.8|186233.8|316
1751637000000|2025-07-04 13:50:00|186448.9|186398.9|186463.2|186413.2|186494.1|186430|186446.8|186393.5|126
1751637300000|2025-07-04 13:55:00|186464.7|186414.7|186524.7|186474.7|186539.9|186489.9|186463.7|186413.7|246
1751637600000|2025-07-04 14:00:00|186526.6|186476.6|186425.8|186375.8|186526.6|186476.6|186416.5|186366.5|368
1751637900000|2025-07-04 14:05:00|186427.2|186377.2|186537.8|186487.8|186537.8|186487.8|186427.2|186377.2|340
1751638200000|2025-07-04 14:10:00|186539.6|186489.6|186474.9|186424.9|186555|186505|186470.4|186420.4|157
1751638500000|2025-07-04 14:15:00|186477.5|186427.5|186418.7|186368.7|186539.8|186489.8|186411.8|186361.8|329
1751638800000|2025-07-04 14:20:00|186415.3|186365.3|186402.4|186352.4|186441.3|186376.3|186367|186317|387
1751639100000|2025-07-04 14:25:00|186403.3|186353.3|186384.8|186334.8|186403.3|186353.3|186323.9|186273.9|473
1751639400000|2025-07-04 14:30:00|186384|186334|186438.1|186388.1|186453.1|186400.6|186382.6|186332.6|202
1751639700000|2025-07-04 14:35:00|186437.3|186387.3|186469.7|186419.7|186474.9|186424.9|186425.3|186375.3|247
1751640000000|2025-07-04 14:40:00|186471.5|186421.5|186465.7|186415.7|186471.5|186421.5|186416.6|186366.6|369
1751640300000|2025-07-04 14:45:00|186462.9|186412.9|186455.9|186365.9|186477.4|186427.4|186420.3|186354.3|303
1751640600000|2025-07-04 14:50:00|186454.2|186364.2|186440.2|186390.2|186465.7|186407.3|186418.8|186359.9|124
1751640900000|2025-07-04 14:55:00|186438.6|186388.6|186430.5|186380.5|186519|186469|186390.1|186340.1|252
1751641200000|2025-07-04 15:00:00|186428.2|186378.2|186427.4|186377.4|186445.5|186395.5|186394.3|186344.3|242
1751641500000|2025-07-04 15:05:00|186429.1|186379.1|186347.1|186297.1|186453.4|186403.4|186346.1|186296.1|255
1751641800000|2025-07-04 15:10:00|186346.6|186296.6|186429.6|186379.6|186446.9|186396.9|186345.7|186295.7|177
1751642100000|2025-07-04 15:15:00|186426.5|186376.5|186343.8|186293.8|186426.8|186376.8|186343.8|186293.8|324
1751642400000|2025-07-04 15:20:00|186350.8|186300.8|186359|186309|186386.8|186319.7|186336.4|186283.6|455
1751642700000|2025-07-04 15:25:00|186360.5|186310.5|186328|186278|186363.1|186313.1|186313.9|186263.9|478
1751643000000|2025-07-04 15:30:00|186324.4|186274.4|186266.2|186216.2|186345.5|186293.5|186258.6|186208.6|340
1751643300000|2025-07-04 15:35:00|186265.7|186215.7|186207|186157|186265.7|186215.7|186200.3|186150.3|303
1751643600000|2025-07-04 15:40:00|186205.6|186155.6|186274.7|186224.7|186283|186233|186205.6|186145.2|258
1751643900000|2025-07-04 15:45:00|186264.2|186214.2|186279.6|186229.6|186312.5|186245.7|186251.8|186201.8|457
1751644200000|2025-07-04 15:50:00|186280.4|186230.4|186269.3|186179.3|186289.9|186230.4|186241.9|186173.5|286
1751644500000|2025-07-04 15:55:00|186247.3|186197.3|186275.5|186185.5|186283.8|186207.7|186241.7|186173|270
1751644800000|2025-07-04 16:00:00|186276.5|186186.5|186270.6|186180.6|186317|186239.5|186266.8|186176.8|201
1751645100000|2025-07-04 16:05:00|186273.1|186183.1|186239.5|186149.5|186283.9|186193.9|186225.8|186135.8|154
1751645400000|2025-07-04 16:10:00|186247.3|186157.3|186246.8|186156.8|186252.1|186169.5|186219|186129|217
1751645700000|2025-07-04 16:15:00|186248.3|186158.3|186301.3|186211.3|186323.1|186233.1|186242.1|186152.1|367
1751646000000|2025-07-04 16:20:00|186301.4|186211.4|186281.5|186191.5|186310.4|186220.4|186275.4|186185.4|258
1751646300000|2025-07-04 16:25:00|186276.3|186186.3|186290.1|186200.1|186302.5|186212.5|186258.3|186168.3|243
1751646600000|2025-07-04 16:30:00|186290.8|186200.8|186366.4|186276.4|186374.2|186284.2|186290.8|186200.8|226
1751646900000|2025-07-04 16:35:00|186374.2|186284.2|186343.8|186253.8|186386.7|186312.2|186342.1|186252.1|152
1751647200000|2025-07-04 16:40:00|186346.9|186256.9|186436.5|186346.5|186449.5|186359.5|186330|186240|393
1751647500000|2025-07-04 16:45:00|186436.2|186346.2|186419.3|186329.3|186454.8|186364.8|186414.8|186324.8|414
1751647800000|2025-07-04 16:50:00|186415|186325|186444.4|186354.4|186465.2|186375.2|186411.2|186321.2|366
1751648100000|2025-07-04 16:55:00|186453.3|186363.3|186361.9|186271.9|186462.3|186372.3|186361.9|186271.9|216
1751648400000|2025-07-04 17:00:00|186363.3|186273.3|186333|186243|186369.9|186293.4|186325.2|186235.2|182
1751648700000|2025-07-04 17:05:00|186327.9|186237.9|186373.7|186283.7|186389.8|186325.3|186310.5|186220.5|185
1751649000000|2025-07-04 17:10:00|186374|186284|186368.1|186278.1|186391.6|186313|186355.9|186277.9|156
1751649300000|2025-07-04 17:15:00|186372|186282|186366.3|186276.3|186397.2|186307.2|186359|186269|62
1751649600000|2025-07-04 17:20:00|186370.5|186280.5|186383.4|186293.4|186401.7|186311.7|186355.9|186265.9|162
1751649900000|2025-07-04 17:25:00|186388.1|186298.1|186314.8|186264.8|186418.4|186339|186314.8|186247.9|139
1751650200000|2025-07-04 17:30:00|186333.3|186243.3|186359|186269|186373.4|186283.4|186270.5|186184.8|112
1751650500000|2025-07-04 17:35:00|186359.2|186269.2|186364.7|186274.7|186369.3|186285.5|186324.9|186257.8|92
1751650800000|2025-07-04 17:40:00|186358.5|186268.5|186400.3|186310.3|186412.8|186322.8|186279.4|186207.8|58
1751651100000|2025-07-04 17:45:00|186399.8|186309.8|186405.8|186315.8|186415.5|186325.5|186382.5|186292.5|100
1751651400000|2025-07-04 17:50:00|186402.5|186312.5|186400.5|186310.5|186426.2|186336.2|186400.5|186310.5|43
1751651700000|2025-07-04 17:55:00|186403.4|186313.4|186391.8|186301.8|186412.8|186322.8|186387.4|186297.4|30
1751652000000|2025-07-04 18:00:00|186394|186304|186467|186377|186485.8|186395.8|186387.4|186297.4|48
1751652300000|2025-07-04 18:05:00|186464.1|186374.1|186377.8|186287.8|186464.1|186374.1|186376.7|186267.4|109
1751652600000|2025-07-04 18:10:00|186385.6|186295.6|186444|186354|186444|186354|186379|186289|61
1751652900000|2025-07-04 18:15:00|186443.9|186353.9|186458.8|186368.8|186468.8|186378.8|186440.6|186350.6|35
1751653200000|2025-07-04 18:20:00|186457.9|186367.9|186502.3|186412.3|186517.8|186452|186454|186367.3|37
1751653500000|2025-07-04 18:25:00|186505.5|186415.5|186360.7|186270.7|186550.3|186460.3|186355.9|186246.4|100
1751653800000|2025-07-04 18:30:00|186358.6|186268.6|186274.6|186184.6|186358.6|186268.6|186274.6|186184.6|174
1751654100000|2025-07-04 18:35:00|186278|186188|186262.1|186172.1|186278|186188|186247.1|186157.1|93
1751654400000|2025-07-04 18:40:00|186262.4|186172.4|186238.6|186148.6|186275.8|186185.8|186235.3|186145.3|62
1751654700000|2025-07-04 18:45:00|186240|186150|186248.2|186158.2|186255.5|186165.5|186234.2|186144.2|26
1751655000000|2025-07-04 18:50:00|186247.2|186157.2|186246.8|186156.8|186262.7|186172.7|186245.7|186155.7|21
1751655300000|2025-07-04 18:55:00|186247.2|186157.2|186335.2|186245.2|186337.2|186268.7|186246.1|186156.1|97
1751655600000|2025-07-04 19:00:00|186337.2|186247.2|186463.2|186373.2|186496.1|186400.2|186327|186247.2|165
1751655900000|2025-07-04 19:05:00|186505|186325|186395|186305|186568.1|186376.6|186388.1|186233|60
1751656200000|2025-07-04 19:10:00|186392|186302|186428.7|186338.7|186454|186373.9|186361.3|186258.6|95
1751656500000|2025-07-04 19:15:00|186427.8|186337.8|186422.7|186332.7|186466.9|186376.9|186416.6|186326.6|152
1751656800000|2025-07-04 19:20:00|186422.4|186332.4|186389.8|186299.8|186538.3|186448.3|186343.7|186279.4|192
1751657100000|2025-07-04 19:25:00|186388.7|186298.7|186425.2|186335.2|186440|186350|186388.7|186298.7|129
1751657400000|2025-07-04 19:30:00|186434.2|186344.2|186438.3|186348.3|186448.8|186368.9|186415.3|186331.1|127
1751657700000|2025-07-04 19:35:00|186436.8|186346.8|186431.4|186341.4|186442.5|186352.5|186427.3|186337.3|139
1751658000000|2025-07-04 19:40:00|186431.5|186341.5|186431.5|186341.5|186443|186353|186425.2|186335.2|96
1751658300000|2025-07-04 19:45:00|186436.7|186346.7|186373|186283|186438.6|186348.6|186341.8|186251.8|165
1751658600000|2025-07-04 19:50:00|186372.7|186282.7|186362|186272|186376.2|186286.2|186347.4|186257.4|54
1751658900000|2025-07-04 19:55:00|186363.5|186273.5|186365.4|186275.4|186380.9|186290.9|186360|186270|96
1751659200000|2025-07-04 20:00:00|186365|186275|186279.2|186189.2|186365|186275|186269.9|186179.9|151
1751659500000|2025-07-04 20:05:00|186274.7|186184.7|186236.6|186146.6|186279.4|186189.4|186233.6|186143.6|132
1751659800000|2025-07-04 20:10:00|186236|186146|186249.3|186159.3|186279.2|186189.2|186169.3|186096.8|313
1751660100000|2025-07-04 20:15:00|186247.9|186157.9|186427.3|186337.3|186470|186347.6|186247.8|186157.8|154
1751660400000|2025-07-04 20:20:00|186401.3|186311.3|186358.4|186268.4|186463.4|186311.3|186323|186153.4|86
1751660700000|2025-07-04 20:25:00|186369.5|186279.5|186367.4|186277.4|186379|186289|186362.5|186272.5|21
1751661000000|2025-07-04 20:30:00|186376.2|186286.2|186238|186148|186394.6|186304.6|186223.5|186133.5|148
1751661300000|2025-07-04 20:35:00|186231.6|186141.6|186163.7|186073.7|186244.7|186154.7|186159.6|186069.6|79
1751661600000|2025-07-04 20:40:00|186166.1|186076.1|186206.6|186116.6|186341.2|186131.8|186149.2|186049.4|124
1751661900000|2025-07-04 20:45:00|186209.2|186119.2|186326.4|186236.4|186505.4|186300.4|186209.2|186119.2|76
1751662200000|2025-07-04 20:50:00|186331.3|186241.3|186414.3|186324.3|186501.7|186411.7|186299.1|186203|359
1751662500000|2025-07-04 20:55:00|186410|186320|186495.1|186260|186497|186334.3|186410|186260|26
1751832000000|2025-07-06 20:00:00|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|1
1751832600000|2025-07-06 20:10:00|186030.6|185675.6|186283.2|185928.2|186283.2|185928.2|186030.6|185675.6|2
1751832900000|2025-07-06 20:15:00|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|1
1751833200000|2025-07-06 20:20:00|186054|185699|186215.8|186085.8|186477.5|186122.5|186054|185699|4
1751833500000|2025-07-06 20:25:00|186270|185995.8|186270|185995.8|186270|185995.8|186270|185995.8|1
1751833800000|2025-07-06 20:30:00|186377.5|186022.5|186270|185995.8|186377.5|186022.5|186270|185995.8|2
1751834100000|2025-07-06 20:35:00|186377.5|186022.5|186377.6|186022.6|186377.6|186022.6|186270|185995.8|4
1751834400000|2025-07-06 20:40:00|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|186377.5|186022.5|1
1751835300000|2025-07-06 20:55:00|186475|186120|186477.5|186122.5|186477.5|186122.5|186475|186120|2
1751835600000|2025-07-06 21:00:00|186475|186125|186455|186145|186475|186145|186455|186125|2
1751836500000|2025-07-06 21:15:00|186458.1|186148.1|186458.1|186148.1|186458.1|186148.1|186458.1|186148.1|1
1751837700000|2025-07-06 21:35:00|186374.1|186064.1|186362|186052|186374.1|186064.1|186355|186045|3
1751838000000|2025-07-06 21:40:00|186342.8|186032.8|186347|186037|186347|186037|186342.8|186032.8|2
1751838300000|2025-07-06 21:45:00|186355|186045|186355|186045|186355|186045|186355|186045|1
1751838600000|2025-07-06 21:50:00|186245.1|186155.1|186355|186045|186355|186155.1|186245.1|186045|2
1751838900000|2025-07-06 21:55:00|186355.1|186045.1|186355|186045|186355.1|186045.1|186355|186045|2
1751839200000|2025-07-06 22:00:00|186354|186044|186423.4|186191.5|186423.4|186199.6|186329.2|186019.2|59
1751839500000|2025-07-06 22:05:00|186420.4|186193.5|186385|186205|186426.3|186209.3|186385|186175|37
1751839800000|2025-07-06 22:10:00|186412.9|186188.7|186336.3|186246.3|186417.5|186247.6|186336.3|186182.1|22
1751840100000|2025-07-06 22:15:00|186407|186184|186340.2|186250.2|186409.3|186252.4|186340.2|186184|8
1751840400000|2025-07-06 22:20:00|186407.7|186186.8|186342.3|186252.3|186410.2|186255.6|186339.1|186181.4|23
1751840700000|2025-07-06 22:25:00|186342.8|186252.8|186258.5|186168.5|186389.8|186252.8|186250.3|186129.2|33
1751841000000|2025-07-06 22:30:00|186255|186165|186218.9|186128.9|186311.6|186170.8|186207.4|186065|31
1751841300000|2025-07-06 22:35:00|186220|186130|186155.4|186065.4|186286.9|186151.1|186154.2|186064.2|39
1751841600000|2025-07-06 22:40:00|186155.3|186065.3|186151.3|186061.3|186178.4|186067|186142.5|186027.6|32
1751841900000|2025-07-06 22:45:00|186151.1|186061.1|186151.7|186061.7|186183.4|186065|186137.5|186027|25
1751842200000|2025-07-06 22:50:00|186148.5|186058.5|186155.4|186065.4|186160.9|186070.9|186148.5|186058.5|22
1751842500000|2025-07-06 22:55:00|186153.1|186063.1|186154.2|186064.2|186159|186069|186153.1|186063.1|20
1751842800000|2025-07-06 23:00:00|186155.1|186065.1|186153.3|186063.3|186182.8|186072.6|186140.9|186028|43
1751843100000|2025-07-06 23:05:00|186153.5|186063.5|186155.3|186065.3|186157.2|186067.2|186150.3|186060.3|23
1751843400000|2025-07-06 23:10:00|186153.4|186063.4|186128.5|186038.5|186153.4|186063.4|186122.3|186032.3|28
1751843700000|2025-07-06 23:15:00|186126.7|186036.7|186124.7|186034.7|186149.1|186059.1|186122|186032|31
1751844000000|2025-07-06 23:20:00|186117.5|186027.5|186130.7|186040.7|186163.2|186073.2|186115.7|186025.7|28
1751844300000|2025-07-06 23:25:00|186124.2|186034.2|186134.3|186044.3|186176.9|186050|186113|186001.6|22
1751844600000|2025-07-06 23:30:00|186143.7|186053.7|186169.4|186079.4|186177.8|186087.8|186141.8|186051.8|31
1751844900000|2025-07-06 23:35:00|186174.9|186084.9|186123|186033|186174.9|186084.9|186123|186033|29
1751845200000|2025-07-06 23:40:00|186124.1|186034.1|186144.4|186054.4|186185|186065.8|186123.1|186003.3|38
1751845500000|2025-07-06 23:45:00|186144|186054|186156.5|186066.5|186162.8|186072.8|186144|186054|42
1751845800000|2025-07-06 23:50:00|186156.2|186066.2|186152.4|186062.4|186162.5|186072.5|186142|186052|86
1751846100000|2025-07-06 23:55:00|186155|186065|186160.6|186070.6|186176.5|186086.5|186147.6|186057.6|235
1751846400000|2025-07-07 00:00:00|186161.7|186071.7|186095.5|186005.5|186176.1|186086.1|186086.6|185996.6|264
1751846700000|2025-07-07 00:05:00|186091.7|186001.7|186114.3|186024.3|186124.3|186034.3|186087.5|185997.5|98
1751847000000|2025-07-07 00:10:00|186113.9|186023.9|186129.5|186039.5|186135.9|186045.9|186112.8|186022.8|194
1751847300000|2025-07-07 00:15:00|186126.3|186036.3|186140|186050|186152.5|186062.5|186120.8|186030.8|124
1751847600000|2025-07-07 00:20:00|186144.6|186054.6|186166.6|186076.6|186168.7|186078.7|186138.7|186048.7|56
1751847900000|2025-07-07 00:25:00|186165.9|186075.9|186168.1|186078.1|186182.5|186092.5|186157.5|186067.5|44
1751848200000|2025-07-07 00:30:00|186174.2|186084.2|186152.1|186062.1|186175.5|186085.5|186142|186052|27
1751848500000|2025-07-07 00:35:00|186156|186066|186150.2|186060.2|186180.2|186090.2|186147.5|186057.5|111
1751848800000|2025-07-07 00:40:00|186154.3|186064.3|186153.8|186063.8|186175.8|186085.8|186150|186060|67
1751849100000|2025-07-07 00:45:00|186151|186061|186151.4|186061.4|186161|186085|186124|186057.3|64
1751849400000|2025-07-07 00:50:00|186155.1|186065.1|186152.6|186062.6|186163.5|186084.5|186121.1|186056.2|164
1751849700000|2025-07-07 00:55:00|186155.5|186065.5|186125.1|186075.1|186158.4|186086|186124.1|186057.4|94
1751850000000|2025-07-07 01:00:00|186127.6|186077.6|186159.5|186069.5|186162|186077.6|186126.4|186058.5|75
1751850300000|2025-07-07 01:05:00|186166.3|186076.3|186251.4|186161.4|186258|186168|186166.2|186076.2|168
1751850600000|2025-07-07 01:10:00|186253.6|186163.6|186255.4|186165.4|186274.9|186184.9|186247.4|186157.4|129
1751850900000|2025-07-07 01:15:00|186251.7|186161.7|186200.6|186110.6|186251.7|186174.5|186189.9|186101.1|80
1751851200000|2025-07-07 01:20:00|186198.1|186108.1|186215.5|186125.5|186221.2|186131.2|186188.6|186098.6|216
1751851500000|2025-07-07 01:25:00|186213.5|186123.5|186170.7|186080.7|186217.5|186127.5|186153.5|186063.5|103
1751851800000|2025-07-07 01:30:00|186171.5|186081.5|186194.3|186104.3|186194.3|186104.3|186124.4|186034.4|114
1751852100000|2025-07-07 01:35:00|186191.2|186101.2|186227.5|186137.5|186245.5|186155.5|186172|186082|106
1751852400000|2025-07-07 01:40:00|186226.3|186136.3|186270.7|186180.7|186275.7|186185.7|186225.5|186135.5|87
1751852700000|2025-07-07 01:45:00|186274.9|186184.9|186266.1|186176.1|186281.5|186191.5|186263|186173|66
1751853000000|2025-07-07 01:50:00|186269.1|186179.1|186268|186178|186273|186183|186247.4|186157.4|108
1751853300000|2025-07-07 01:55:00|186272.5|186182.5|186262.6|186172.6|186274.5|186184.5|186257.6|186167.6|84
1751853600000|2025-07-07 02:00:00|186266.8|186176.8|186257.8|186167.8|186274.4|186184.4|186246.9|186156.9|95
1751853900000|2025-07-07 02:05:00|186252.9|186162.9|186236.9|186146.9|186267|186177|186231.3|186141.3|121
1751854200000|2025-07-07 02:10:00|186238.1|186148.1|186220|186130|186255|186165|186195.9|186130|128
1751854500000|2025-07-07 02:15:00|186224.2|186134.2|186225.8|186135.8|186231|186141|186215.1|186125.1|95
1751854800000|2025-07-07 02:20:00|186228.8|186138.8|186236.3|186146.3|186254.1|186164.1|186227.3|186137.3|132
1751855100000|2025-07-07 02:25:00|186232.4|186142.4|186280.9|186190.9|186287.2|186197.2|186229|186139|106
1751855400000|2025-07-07 02:30:00|186289|186199|186371.6|186281.6|186385.4|186295.4|186282.7|186192.7|191
1751855700000|2025-07-07 02:35:00|186374.9|186284.9|186377.9|186287.9|186401.6|186316.5|186355.7|186265.7|161
1751856000000|2025-07-07 02:40:00|186381.1|186291.1|186372.7|186282.7|186404.5|186314.5|186371.5|186281.5|77
1751856300000|2025-07-07 02:45:00|186376.8|186286.8|186422.8|186332.8|186426.7|186336.7|186371.9|186281.9|117
1751856600000|2025-07-07 02:50:00|186420|186330|186434.2|186344.2|186446|186356|186416.6|186326.6|107
1751856900000|2025-07-07 02:55:00|186436.8|186346.8|186495.8|186405.8|186502.3|186412.3|186432|186342|130
1751857200000|2025-07-07 03:00:00|186492.9|186402.9|186539.1|186449.1|186553.8|186463.8|186478.9|186388.9|162
1751857500000|2025-07-07 03:05:00|186537|186447|186508.2|186418.2|186551.4|186461.4|186501.7|186411.7|145
1751857800000|2025-07-07 03:10:00|186506.2|186416.2|186499.5|186409.5|186507|186417|186466.6|186376.6|94
1751858100000|2025-07-07 03:15:00|186506.5|186416.5|186488.3|186398.3|186507|186417|186475.2|186385.2|81
1751858400000|2025-07-07 03:20:00|186489.1|186399.1|186525.5|186435.5|186526.5|186436.5|186465.6|186375.6|84
1751858700000|2025-07-07 03:25:00|186522.9|186432.9|186487.5|186397.5|186525.8|186435.8|186482|186392|99
1751859000000|2025-07-07 03:30:00|186488.3|186398.3|186488.9|186398.9|186504.9|186414.9|186480.1|186390.1|125
1751859300000|2025-07-07 03:35:00|186492.1|186402.1|186484.1|186394.1|186502.4|186431.8|186480|186390.9|66
1751859600000|2025-07-07 03:40:00|186480.7|186390.7|186491|186401|186497.1|186407.1|186467.7|186377.7|49
1751859900000|2025-07-07 03:45:00|186487.6|186397.6|186457.3|186367.3|186494.9|186404.9|186453.8|186363.8|103
1751860200000|2025-07-07 03:50:00|186456.8|186366.8|186424.3|186334.3|186458.3|186368.3|186408.1|186318.1|134
1751860500000|2025-07-07 03:55:00|186424.6|186334.6|186433|186343|186443.9|186353.9|186420.7|186330.7|105
1751860800000|2025-07-07 04:00:00|186435.7|186345.7|186418.4|186328.4|186459.8|186369.8|186415.2|186325.2|165
1751861100000|2025-07-07 04:05:00|186423.9|186333.9|186470.9|186380.9|186475.1|186385.1|186418|186328|122
1751861400000|2025-07-07 04:10:00|186469.1|186379.1|186477.4|186387.4|186483.3|186393.3|186462.8|186372.8|71
1751861700000|2025-07-07 04:15:00|186477.9|186387.9|186491.5|186401.5|186497.1|186407.1|186457.4|186367.4|79
1751862000000|2025-07-07 04:20:00|186489.3|186399.3|186488.3|186398.3|186503.3|186413.3|186480.2|186390.2|103
1751862300000|2025-07-07 04:25:00|186489.5|186399.5|186489.5|186399.5|186494.2|186404.2|186456.9|186366.9|106
1751862600000|2025-07-07 04:30:00|186491.2|186401.2|186512.6|186422.6|186513.6|186423.6|186473.5|186383.5|152
1751862900000|2025-07-07 04:35:00|186512.7|186422.7|186570.8|186480.8|186571.3|186481.3|186510.5|186420.5|78
1751863200000|2025-07-07 04:40:00|186571.6|186481.6|186592.4|186502.4|186594.7|186504.7|186567.4|186477.4|83
1751863500000|2025-07-07 04:45:00|186587.7|186497.7|186594.1|186504.1|186595.5|186505.5|186582.1|186492.1|25
1751863800000|2025-07-07 04:50:00|186602|186512|186577.7|186487.7|186602|186512|186566|186476|40
1751864100000|2025-07-07 04:55:00|186587.2|186497.2|186573.6|186483.6|186592.5|186502.5|186568.5|186478.5|56
1751864400000|2025-07-07 05:00:00|186570|186480|186589.3|186499.3|186617.2|186527.2|186566|186476|91
1751864700000|2025-07-07 05:05:00|186592.7|186502.7|186575|186485|186599.2|186509.2|186560.6|186470.6|170
1751865000000|2025-07-07 05:10:00|186576|186486|186593.1|186503.1|186705.3|186521.5|186567.8|186395.3|88
1751865300000|2025-07-07 05:15:00|186593.3|186503.3|186620.9|186530.9|186632.7|186542.7|186584.4|186494.4|111
1751865600000|2025-07-07 05:20:00|186616.5|186526.5|186590.6|186500.6|186620.9|186530.9|186577.9|186487.9|141
1751865900000|2025-07-07 05:25:00|186591.8|186501.8|186604.2|186514.2|186624.5|186534.5|186588|186498|86
1751866200000|2025-07-07 05:30:00|186605.5|186515.5|186606.5|186516.5|186626.7|186536.7|186587|186497|155
1751866500000|2025-07-07 05:35:00|186600.8|186510.8|186570.9|186480.9|186601.5|186511.5|186552.4|186462.4|213
1751866800000|2025-07-07 05:40:00|186572.5|186482.5|186537.6|186447.6|186572.5|186482.5|186518.7|186428.7|230
1751867100000|2025-07-07 05:45:00|186543.9|186453.9|186539.4|186449.4|186560.9|186470.9|186531.2|186441.2|164
1751867400000|2025-07-07 05:50:00|186540.4|186450.4|186530.3|186440.3|186549.5|186459.5|186507.5|186417.5|261
1751867700000|2025-07-07 05:55:00|186533.3|186443.3|186560.2|186470.2|186565.9|186475.9|186533.3|186443.3|137
1751868000000|2025-07-07 06:00:00|186558.9|186468.9|186511|186421|186584.4|186494.4|186505.1|186415.1|313
1751868300000|2025-07-07 06:05:00|186505.3|186415.3|186595.8|186505.8|186599.3|186509.3|186505.3|186415.3|191
1751868600000|2025-07-07 06:10:00|186589.4|186499.4|186627.6|186537.6|186661.5|186571.5|186580.1|186490.1|156
1751868900000|2025-07-07 06:15:00|186633.7|186543.7|186656.5|186566.5|186670.6|186580.6|186626.5|186536.5|153
1751869200000|2025-07-07 06:20:00|186666|186576|186664.3|186574.3|186671.2|186581.2|186640|186550|116
1751869500000|2025-07-07 06:25:00|186663.5|186573.5|186717.3|186627.3|186731.6|186641.6|186663.5|186573.5|164
1751869800000|2025-07-07 06:30:00|186720.4|186630.4|186797.6|186747.6|186827.9|186766.5|186717.1|186627.1|234
1751870100000|2025-07-07 06:35:00|186815|186725|186850.3|186760.3|186867.7|186797.8|186803.1|186725|112
1751870400000|2025-07-07 06:40:00|186849.5|186759.5|186904.9|186814.9|186934.3|186867.2|186843.9|186753.9|184
1751870700000|2025-07-07 06:45:00|186907.2|186817.2|186927|186837|186930.7|186840.7|186900.8|186810.8|174
1751871000000|2025-07-07 06:50:00|186929.3|186839.3|186843.1|186753.1|186930.5|186863.8|186839.3|186749.3|197
1751871300000|2025-07-07 06:55:00|186837.7|186747.7|186821.3|186731.3|186840|186750|186814.6|186724.6|195
1751871600000|2025-07-07 07:00:00|186820.3|186730.3|186785.6|186695.6|186820.3|186730.3|186743.7|186653.7|290
1751871900000|2025-07-07 07:05:00|186785.3|186695.3|186896|186806|186906|186834.4|186778.6|186688.6|260
1751872200000|2025-07-07 07:10:00|186895|186805|186767.1|186677.1|186896|186806|186724.7|186634.7|189
1751872500000|2025-07-07 07:15:00|186766.3|186676.3|186830.1|186740.1|186830.1|186740.1|186761.9|186671.9|203
1751872800000|2025-07-07 07:20:00|186823|186733|186839.8|186749.8|186873.7|186783.7|186814.5|186724.5|196
1751873100000|2025-07-07 07:25:00|186842.5|186752.5|186977.3|186887.3|186977.3|186887.3|186835.6|186745.6|264
1751873400000|2025-07-07 07:30:00|186988.2|186898.2|186891.4|186801.4|187030.7|186940.7|186886.3|186796.3|268
1751873700000|2025-07-07 07:35:00|186890.4|186800.4|186832.1|186742.1|186921.4|186831.4|186829.2|186739.2|283
1751874000000|2025-07-07 07:40:00|186830.7|186740.7|186868.2|186778.2|186876|186786|186792.9|186702.9|335
1751874300000|2025-07-07 07:45:00|186870.1|186780.1|186815.7|186725.7|186876.8|186786.8|186804|186714|313
1751874600000|2025-07-07 07:50:00|186817.6|186727.6|186804.6|186714.6|186833.3|186743.3|186798.4|186708.4|208
1751874900000|2025-07-07 07:55:00|186801.6|186711.6|186822.4|186732.4|186828.7|186738.7|186793.4|186703.4|228
1751875200000|2025-07-07 08:00:00|186825.6|186735.6|186853|186763|186877.1|186787.1|186817.7|186727.7|225
1751875500000|2025-07-07 08:05:00|186858.9|186768.9|186862.7|186812.7|186912.5|186822.5|186846.8|186756.8|225
1751875800000|2025-07-07 08:10:00|186857|186807|186890.7|186800.7|186935.2|186845.2|186857|186779.9|218
1751876100000|2025-07-07 08:15:00|186893.3|186803.3|187008.1|186918.1|187014.8|186924.8|186889.8|186799.8|287
1751876400000|2025-07-07 08:20:00|187010.6|186920.6|187090.6|187000.6|187093.7|187003.7|186999.5|186909.5|152
1751876700000|2025-07-07 08:25:00|187093.1|187003.1|187146.8|187056.8|187156.9|187066.9|187065|186975|263
1751877000000|2025-07-07 08:30:00|187145.9|187055.9|187170.3|187080.3|187189.4|187099.4|187139.3|187049.3|147
1751877300000|2025-07-07 08:35:00|187169.6|187079.6|187162.5|187072.5|187170.6|187093.7|187105.1|187015.1|150
1751877600000|2025-07-07 08:40:00|187164.9|187074.9|187181.1|187091.1|187209.2|187128.6|187146.4|187067.6|184
1751877900000|2025-07-07 08:45:00|187181.2|187091.2|187201.8|187151.8|187234.1|187164|187181.2|187091.2|187
1751878200000|2025-07-07 08:50:00|187200.1|187150.1|187274.5|187184.5|187302.9|187233.3|187199.8|187149.7|300
1751878500000|2025-07-07 08:55:00|187276.8|187186.8|187312.7|187222.7|187316|187229.3|187258.1|187174.9|173
1751878800000|2025-07-07 09:00:00|187309.3|187219.3|187291.8|187201.8|187356.4|187269.3|187289.5|187199.5|318
1751879100000|2025-07-07 09:05:00|187287.1|187197.1|187242|187152|187289.7|187199.7|187194|187120|351
1751879400000|2025-07-07 09:10:00|187248|187158|187202.3|187112.3|187260.7|187190.7|187202.3|187112.3|157
1751879700000|2025-07-07 09:15:00|187200.6|187110.6|187110|187060|187226|187136|187097.9|187047.9|257
1751880000000|2025-07-07 09:20:00|187114.7|187064.7|187184.8|187094.8|187213.6|187123.6|187110|187055|224
1751880300000|2025-07-07 09:25:00|187185.8|187095.8|187154.7|187064.7|187189.5|187099.5|187129.1|187061|265
1751880600000|2025-07-07 09:30:00|187159.1|187069.1|187166|187116|187199.9|187132.2|187115.3|187053.4|308
1751880900000|2025-07-07 09:35:00|187168.7|187118.7|187180|187090|187192.4|187130.2|187144.6|187066.6|180
1751881200000|2025-07-07 09:40:00|187181|187091|187162.9|187072.9|187183.6|187093.6|187137.6|187058.6|213
1751881500000|2025-07-07 09:45:00|187160.2|187070.2|187114|187024|187183.9|187112.7|187063.8|187013.8|226
1751881800000|2025-07-07 09:50:00|187112.3|187022.3|187104.4|187014.4|187158.6|187090.3|187081.4|187008|299
1751882100000|2025-07-07 09:55:00|187084.2|187034.2|187073.3|186983.3|187106.4|187046.8|187015.7|186945.7|378
1751882400000|2025-07-07 10:00:00|187070.2|186980.2|187068.3|187018.3|187094.4|187022.9|187060|186980.2|224
1751882700000|2025-07-07 10:05:00|187065.8|187015.8|187089|187039|187128.3|187052.6|187060.9|187010.9|126
1751883000000|2025-07-07 10:10:00|187092.5|187042.5|187108.1|187018.1|187131.2|187059.3|187083.4|187014|228
1751883300000|2025-07-07 10:15:00|187109.2|187019.2|187097.8|187047.8|187114.3|187057|187067.6|186977.6|243
1751883600000|2025-07-07 10:20:00|187095.8|187045.8|187104.3|187054.3|187116.9|187063.8|187063.3|187008.6|113
1751883900000|2025-07-07 10:25:00|187106.8|187056.8|187192.2|187102.2|187216.9|187129.2|187106.8|187056.8|159
1751884200000|2025-07-07 10:30:00|187194.4|187104.4|187244.5|187154.5|187252.9|187179.2|187184.7|187101.7|194
1751884500000|2025-07-07 10:35:00|187256|187166|187304.9|187214.9|187311.4|187244.6|187227.7|187153.8|122
1751884800000|2025-07-07 10:40:00|187315.9|187225.9|187289.2|187239.2|187331.4|187241.4|187276.5|187204|233
1751885100000|2025-07-07 10:45:00|187312.4|187222.4|187243.9|187153.9|187318.5|187243.4|187233.1|187143.1|167
1751885400000|2025-07-07 10:50:00|187244.2|187154.2|187219|187169|187274.7|187207|187209.2|187153.1|201
1751885700000|2025-07-07 10:55:00|187217.5|187167.5|187221.5|187171.5|187249.4|187181.3|187208.2|187137.2|263
1751886000000|2025-07-07 11:00:00|187223.5|187173.5|187307.1|187257.1|187334.5|187268|187216.7|187165.8|162
1751886300000|2025-07-07 11:05:00|187309.3|187259.3|187327.8|187237.8|187330|187268.1|187302.2|187234|160
1751886600000|2025-07-07 11:10:00|187328.2|187238.2|187269.9|187219.9|187328.2|187250.8|187246.2|187176.8|202
1751886900000|2025-07-07 11:15:00|187268.6|187218.6|187246.6|187196.6|187323.8|187247.7|187238|187169.6|250
1751887200000|2025-07-07 11:20:00|187245.9|187195.9|187247.6|187157.6|187291.4|187215.8|187235.7|187152.6|126
1751887500000|2025-07-07 11:25:00|187249.2|187159.2|187263|187213|187290.5|187222.9|187246.5|187156.5|125
1751887800000|2025-07-07 11:30:00|187261.5|187211.5|187312.9|187262.9|187324.3|187273.4|187232.8|187182.8|204
1751888100000|2025-07-07 11:35:00|187312.2|187262.2|187388.6|187338.6|187407.7|187357.7|187301.3|187251.3|164
1751888400000|2025-07-07 11:40:00|187384.5|187334.5|187371.5|187321.5|187410.3|187351.5|187368.8|187317|155
1751888700000|2025-07-07 11:45:00|187372.5|187322.5|187334.2|187244.2|187381.7|187326.5|187324.6|187234.6|157
1751889000000|2025-07-07 11:50:00|187335.7|187245.7|187195.4|187145.4|187337|187247|187193.5|187143.5|148
1751889300000|2025-07-07 11:55:00|187190.5|187140.5|187267.5|187177.5|187305.1|187237.6|187154.6|187096.2|248
1751889600000|2025-07-07 12:00:00|187267.3|187177.3|187436.7|187386.7|187469.8|187419.8|187250.8|187177.3|424
1751889900000|2025-07-07 12:05:00|187435.6|187385.6|187359.2|187309.2|187445.3|187395.3|187327.3|187277.3|208
1751890200000|2025-07-07 12:10:00|187355.6|187305.6|187465.4|187415.4|187467.5|187417.5|187335.8|187285.8|254
1751890500000|2025-07-07 12:15:00|187466.4|187416.4|187605.8|187555.8|187616.3|187566.3|187462.1|187412.1|258
1751890800000|2025-07-07 12:20:00|187607.7|187557.7|187697.6|187647.6|187703.6|187653.6|187590.7|187528.7|250
1751891100000|2025-07-07 12:25:00|187696.2|187646.2|187638|187588|187753.5|187684.8|187633.8|187583.8|238
1751891400000|2025-07-07 12:30:00|187644.8|187594.8|187553.1|187463.1|187660.4|187610.4|187525.6|187463.1|304
1751891700000|2025-07-07 12:35:00|187554.1|187464.1|187527.2|187477.2|187672.5|187596.8|187488.8|187438.8|245
1751892000000|2025-07-07 12:40:00|187525.6|187475.6|187559.3|187469.3|187564.5|187514.5|187474|187409.5|260
1751892300000|2025-07-07 12:45:00|187553.1|187463.1|187533.2|187483.2|187594.4|187544.4|187521.4|187448.1|241
1751892600000|2025-07-07 12:50:00|187532.5|187482.5|187490.1|187440.1|187535.9|187485.9|187460.5|187410.5|149
1751892900000|2025-07-07 12:55:00|187466.3|187416.3|187462.3|187412.3|187491|187441|187426.6|187360.5|182
1751893200000|2025-07-07 13:00:00|187467|187417|187382.1|187332.1|187471.4|187421.4|187381.1|187331.1|221
1751893500000|2025-07-07 13:05:00|187380.6|187330.6|187355.4|187305.4|187387.7|187337.7|187325.4|187275.4|255
1751893800000|2025-07-07 13:10:00|187355.9|187305.9|187351.2|187301.2|187473.5|187423.5|187349.8|187299.8|246
1751894100000|2025-07-07 13:15:00|187352.8|187302.8|187301.4|187251.4|187362|187312|187249.8|187178.7|285
1751894400000|2025-07-07 13:20:00|187298.1|187248.1|187267.1|187217.1|187311.3|187248.1|187189.1|187106.1|276
1751894700000|2025-07-07 13:25:00|187267.8|187217.8|187167.2|187117.2|187284.2|187234.2|187163.9|187113.9|247
1751895000000|2025-07-07 13:30:00|187166.9|187116.9|187209.9|187159.9|187248.1|187198.1|187143.1|187093.1|386
1751895300000|2025-07-07 13:35:00|187211.4|187161.4|187032.4|186982.4|187216.9|187166.9|187030.3|186960.1|327
1751895600000|2025-07-07 13:40:00|187030.8|186980.8|186831.8|186741.8|187039.7|186989.7|186757.8|186707.8|401
1751895900000|2025-07-07 13:45:00|186832|186742|186734.9|186684.9|186857.8|186807.8|186733.9|186683.9|255
1751896200000|2025-07-07 13:50:00|186733.1|186683.1|186728.2|186678.2|186754.8|186704.8|186654.5|186604.5|316
1751896500000|2025-07-07 13:55:00|186727.8|186677.8|186633.3|186583.3|186739.4|186689.4|186583.3|186533.3|377
1751896800000|2025-07-07 14:00:00|186634.4|186584.4|186639.4|186589.4|186663.6|186613.6|186575.7|186517.1|360
1751897100000|2025-07-07 14:05:00|186638.7|186588.7|186599.7|186549.7|186660|186610|186584.9|186525.4|196
1751897400000|2025-07-07 14:10:00|186599.9|186549.9|186772.5|186722.5|186774.1|186724.1|186534.2|186484.2|270
1751897700000|2025-07-07 14:15:00|186773.3|186723.3|186805.3|186755.3|186924.2|186845.8|186759.9|186709.9|187
1751898000000|2025-07-07 14:20:00|186807.4|186757.4|186768.7|186718.7|186891.2|186801.2|186766.5|186716.5|197
1751898300000|2025-07-07 14:25:00|186770.6|186720.6|186815.2|186765.2|186829.1|186779.1|186769.7|186719.7|156
1751898600000|2025-07-07 14:30:00|186816.6|186766.6|186782.6|186732.6|186915.8|186865.8|186779.7|186729.7|218
1751898900000|2025-07-07 14:35:00|186777.1|186727.1|186777.5|186727.5|186829.2|186779.2|186771.5|186721.5|192
1751899200000|2025-07-07 14:40:00|186777.8|186727.8|186842.4|186792.4|186848.4|186798.4|186772.7|186722.7|210
1751899500000|2025-07-07 14:45:00|186846.9|186796.9|186825.3|186775.3|186847|186797|186745|186695|263
1751899800000|2025-07-07 14:50:00|186820.6|186770.6|186660.4|186610.4|186852.5|186802.5|186650.8|186600.8|261
1751900100000|2025-07-07 14:55:00|186662.3|186612.3|186450.1|186400.1|186664.6|186614.6|186441.9|186391.9|490
1751900400000|2025-07-07 15:00:00|186451.3|186401.3|186568.1|186518.1|186570.1|186520.1|186415.2|186365.2|417
1751900700000|2025-07-07 15:05:00|186569.1|186519.1|186518|186468|186639|186589|186506.6|186456.6|296
1751901000000|2025-07-07 15:10:00|186514.4|186464.4|186625.3|186575.3|186631.1|186581.1|186496.9|186446.9|255
1751901300000|2025-07-07 15:15:00|186620|186570|186814.5|186764.5|186856|186806|186607.4|186557.4|225
1751901600000|2025-07-07 15:20:00|186814.1|186764.1|186814|186764|186824.3|186774.3|186773.6|186723.6|159
1751901900000|2025-07-07 15:25:00|186815.7|186765.7|186741.4|186691.4|186845.5|186795.5|186733.6|186683.6|171
1751902200000|2025-07-07 15:30:00|186742.9|186692.9|186704.5|186654.5|186742.9|186692.9|186667.4|186617.4|191
1751902500000|2025-07-07 15:35:00|186704.9|186654.9|186694.1|186644.1|186728.6|186678.6|186674.8|186624.8|118
1751902800000|2025-07-07 15:40:00|186695.8|186645.8|186695.2|186645.2|186722.6|186672.6|186681.8|186631.8|152
1751903100000|2025-07-07 15:45:00|186698.2|186648.2|186735.3|186685.3|186758.6|186708.6|186686|186636|154
1751903400000|2025-07-07 15:50:00|186735.4|186685.4|186717.8|186627.8|186739.2|186689.2|186691.2|186625|216
1751903700000|2025-07-07 15:55:00|186717|186627|186701.8|186651.8|186727.8|186677.1|186698.5|186615.6|337
1751904000000|2025-07-07 16:00:00|186697.7|186647.7|186728.2|186678.2|186741|186691|186621.2|186571.2|257
1751904300000|2025-07-07 16:05:00|186708.5|186658.5|186668|186618|186726|186676|186664.6|186614.6|200
1751904600000|2025-07-07 16:10:00|186672.3|186622.3|186666.9|186616.9|186698|186648|186638.9|186588.9|191
1751904900000|2025-07-07 16:15:00|186660.5|186610.5|186665.4|186615.4|186730.4|186680.4|186590.4|186540.4|184
1751905200000|2025-07-07 16:20:00|186671.4|186621.4|186892.4|186842.4|186913|186858.6|186627.6|186577.6|545
1751905500000|2025-07-07 16:25:00|186898.7|186848.7|186744.7|186694.7|186932.1|186882.1|186742|186692|390
1751905800000|2025-07-07 16:30:00|186737|186687|186801.3|186751.3|186821.6|186771.6|186666.4|186616.4|384
1751906100000|2025-07-07 16:35:00|186800.7|186750.7|186976.4|186926.4|186981.8|186931.8|186759.7|186709.7|321
1751906400000|2025-07-07 16:40:00|186971.8|186921.8|186909.2|186859.2|187015.2|186965.2|186889.4|186839.4|218
1751906700000|2025-07-07 16:45:00|186905.3|186855.3|186918.4|186868.4|186940.4|186890.4|186873.6|186823.6|231
1751907000000|2025-07-07 16:50:00|186915|186865|187036.2|186986.2|187036.6|186986.6|186891.3|186841.3|276
1751907300000|2025-07-07 16:55:00|187038.1|186988.1|187003.7|186953.7|187106.4|187048.2|186990.2|186939.4|327
1751907600000|2025-07-07 17:00:00|186997.2|186947.2|187096.4|187006.4|187096.4|187037.9|186966.9|186916.9|250
1751907900000|2025-07-07 17:05:00|187096.9|187006.9|187069.3|186979.3|187131.4|187041.4|187059.5|186969.5|222
1751908200000|2025-07-07 17:10:00|187069.2|186979.2|186935|186885|187070|186980|186929.3|186879.3|180
1751908500000|2025-07-07 17:15:00|186932.9|186882.9|186946.5|186896.5|186951.2|186901.2|186862.2|186812.2|140
1751908800000|2025-07-07 17:20:00|186949.2|186899.2|186965.6|186915.6|186972.2|186922.2|186902.1|186852.1|185
1751909100000|2025-07-07 17:25:00|186965.8|186915.8|186999.3|186949.3|187030.7|186980.7|186929.9|186879.9|212
1751909400000|2025-07-07 17:30:00|187001.2|186951.2|186925.8|186875.8|187002|186952|186764.5|186693.8|473
1751909700000|2025-07-07 17:35:00|186922.3|186872.3|186930|186880|186985.1|186935.1|186918.5|186868.5|298
1751910000000|2025-07-07 17:40:00|186930.1|186880.1|186878.8|186828.8|186930.5|186880.5|186805.9|186755.9|294
1751910300000|2025-07-07 17:45:00|186876.1|186826.1|186880.5|186830.5|186939.9|186889.9|186867.1|186817.1|264
1751910600000|2025-07-07 17:50:00|186875.8|186825.8|186807.8|186757.8|186910.8|186860.8|186804.6|186754.6|260
1751910900000|2025-07-07 17:55:00|186809.2|186759.2|186770.7|186720.7|186822.6|186772.6|186768.9|186718.9|268
1751911200000|2025-07-07 18:00:00|186772|186722|186745.3|186695.3|186777.5|186727.5|186662|186612|278
1751911500000|2025-07-07 18:05:00|186743.1|186693.1|186636.5|186586.5|186781.8|186731.8|186597.7|186547.7|281
1751911800000|2025-07-07 18:10:00|186638.1|186588.1|186695.5|186645.5|186705.8|186655.8|186638.1|186588.1|272
1751912100000|2025-07-07 18:15:00|186696.2|186646.2|186943.5|186893.5|186981|186929.6|186696.2|186631|416
1751912400000|2025-07-07 18:20:00|186948.5|186898.5|186948.3|186898.3|186979.6|186929.6|186874|186824|264
1751912700000|2025-07-07 18:25:00|186949.8|186899.8|187015.7|186965.7|187016.1|186966.1|186937.8|186887.8|220
1751913000000|2025-07-07 18:30:00|187017.1|186967.1|186949.7|186899.7|187017.1|186967.1|186869.8|186819.8|263
1751913300000|2025-07-07 18:35:00|186952.6|186902.6|186885.2|186835.2|186952.6|186902.6|186864.9|186814.9|229
1751913600000|2025-07-07 18:40:00|186885.5|186835.5|186893.5|186843.5|186905.6|186855.6|186856.8|186806.8|214
1751913900000|2025-07-07 18:45:00|186896.9|186846.9|186851|186801|186909.1|186859.1|186846.9|186796.9|244
1751914200000|2025-07-07 18:50:00|186853.5|186803.5|186833.9|186783.9|186938|186888|186830.1|186780.1|307
1751914500000|2025-07-07 18:55:00|186833.3|186783.3|186792|186742|186848.5|186798.5|186725.2|186675.2|314
1751914800000|2025-07-07 19:00:00|186790.4|186740.4|186798.1|186748.1|186822.8|186772.8|186710|186660|224
1751915100000|2025-07-07 19:05:00|186794.4|186744.4|186789.8|186739.8|186816.8|186766.8|186764.3|186714.3|126
1751915400000|2025-07-07 19:10:00|186790.8|186740.8|186718|186668|186793.6|186743.6|186684.8|186629.4|262
1751915700000|2025-07-07 19:15:00|186722|186672|186724.7|186674.7|186746|186682.2|186687.6|186637.6|443
1751916000000|2025-07-07 19:20:00|186724|186674|186641.5|186591.5|186729.7|186679.7|186624.8|186574.8|212
1751916300000|2025-07-07 19:25:00|186642.7|186592.7|186610.3|186560.3|186649.1|186599.1|186601|186527.7|100
1751916600000|2025-07-07 19:30:00|186613.9|186563.9|186585.3|186495.3|186625.3|186566.1|186577.5|186487.5|111
1751916900000|2025-07-07 19:35:00|186585.2|186495.2|186576.3|186486.3|186585.6|186522.4|186530|186459.6|132
1751917200000|2025-07-07 19:40:00|186576.2|186486.2|186504.1|186454.1|186585.9|186511.9|186503.8|186435.7|163
1751917500000|2025-07-07 19:45:00|186502.5|186452.5|186463.8|186413.8|186536.8|186453.3|186463.8|186390|140
1751917800000|2025-07-07 19:50:00|186462.5|186412.5|186434.6|186384.6|186523.9|186433.9|186410.6|186320.6|220
1751918100000|2025-07-07 19:55:00|186432.9|186382.9|186409.9|186319.9|186493.8|186422.5|186407.3|186317.3|246
1751918400000|2025-07-07 20:00:00|186411.2|186321.2|186468.7|186418.7|186486.6|186436.6|186398.8|186309.6|129
1751918700000|2025-07-07 20:05:00|186471.2|186421.2|186501.4|186451.4|186505.5|186455.5|186459.4|186404.9|171
1751919000000|2025-07-07 20:10:00|186506.6|186456.6|186594|186504|186599.8|186517.9|186504.4|186434.2|136
1751919300000|2025-07-07 20:15:00|186598.2|186508.2|186578.2|186528.2|186598.2|186532.5|186568.3|186501|127
1751919600000|2025-07-07 20:20:00|186579.8|186529.8|186623.4|186533.4|186679.4|186629.4|186572.4|186522.4|119
1751919900000|2025-07-07 20:25:00|186623.7|186533.7|186725.6|186635.6|186732|186642|186551.3|186501.3|202
1751920200000|2025-07-07 20:30:00|186724.1|186634.1|186761.9|186671.9|186830.6|186770.9|186689.5|186634.1|166
1751920500000|2025-07-07 20:35:00|186742|186692|186737.5|186687.5|186762.5|186695.8|186703.9|186613.9|113
1751920800000|2025-07-07 20:40:00|186737.2|186687.2|186791.1|186741.1|186792.5|186742.5|186737.2|186667.2|73
1751921100000|2025-07-07 20:45:00|186788.3|186738.3|186804.5|186714.5|186804.5|186739.7|186781|186707.1|34
1751921400000|2025-07-07 20:50:00|186805.6|186715.6|186803.5|186713.5|186860.5|186770.5|186803.2|186713.2|77
1751921700000|2025-07-07 20:55:00|186803.9|186713.9|186699.7|186609.7|186803.9|186713.9|186671|186581|76
1751922000000|2025-07-07 21:00:00|186699.3|186609.3|186648.1|186338.1|186732.8|186609.3|186648.1|186338.1|3
1751922300000|2025-07-07 21:05:00|186648|186338|186648|186338|186648|186338|186648|186338|1
1751922600000|2025-07-07 21:10:00|186648.7|186338.7|186844|186534|186861.3|186551.3|186648.7|186338.7|32
1751922900000|2025-07-07 21:15:00|186758.8|186481|186839.5|186529.5|186855|186545|186723.8|186413.8|24
1751923200000|2025-07-07 21:20:00|186842.5|186532.5|186838.5|186528.5|186842.5|186532.5|186838.5|186528.5|2
1751923500000|2025-07-07 21:25:00|186837.1|186527.1|186852.2|186542.2|186852.2|186542.2|186837.1|186527.1|6
1751923800000|2025-07-07 21:30:00|186844.4|186534.4|186839.8|186529.8|186845.3|186535.3|186839.6|186529.6|5
1751924100000|2025-07-07 21:35:00|186845.3|186535.3|186847|186537|186848.1|186538.1|186841.9|186531.9|5
1751924400000|2025-07-07 21:40:00|186841.9|186531.9|186839.9|186529.9|186842.3|186532.3|186837.8|186527.8|5
1751924700000|2025-07-07 21:45:00|186840.1|186530.1|186839|186529|186842.2|186532.2|186837.8|186527.8|7
1751925000000|2025-07-07 21:50:00|186838.9|186528.9|186843.2|186533.2|186843.2|186533.2|186838|186528|4
1751925300000|2025-07-07 21:55:00|186843.3|186533.3|186847.9|186537.9|186855|186545|186839.7|186529.7|7
1751925600000|2025-07-07 22:00:00|186849|186539|186791.7|186610.5|186849.6|186621.4|186773.1|186528.6|53
1751925900000|2025-07-07 22:05:00|186791.2|186610.9|186793.6|186622|186800.3|186660.8|186730.9|186603.5|27
1751926200000|2025-07-07 22:10:00|186744.6|186654.6|186676.5|186586.5|186793.1|186669.4|186666.7|186576.7|30
1751926500000|2025-07-07 22:15:00|186679.5|186589.5|186673.5|186583.5|186722.3|186589.9|186670.3|186535.5|17
1751926800000|2025-07-07 22:20:00|186674.6|186584.6|186684.8|186594.8|186709.5|186615.3|186666.4|186556.5|61
1751927100000|2025-07-07 22:25:00|186684.7|186594.7|186671.6|186581.6|186691.9|186601.9|186659.8|186569.8|35
1751927400000|2025-07-07 22:30:00|186671.7|186581.7|186668.9|186578.9|186704.8|186585.8|186653.1|186551|35
1751927700000|2025-07-07 22:35:00|186666.9|186576.9|186611.1|186521.1|186672.4|186582.4|186611.1|186521.1|45
1751928000000|2025-07-07 22:40:00|186616.4|186526.4|186575.8|186485.8|186620.6|186530.6|186571|186481|63
1751928300000|2025-07-07 22:45:00|186583|186493|186601.7|186511.7|186634|186515|186553.4|186432.3|51
1751928600000|2025-07-07 22:50:00|186633|186477|186550.3|186460.3|186647.6|186514.5|186550.3|186460.3|39
1751928900000|2025-07-07 22:55:00|186567.8|186477.8|186544.7|186454.7|186596.7|186477.8|186535|186429.3|38
1751929200000|2025-07-07 23:00:00|186544.5|186454.5|186565.5|186475.5|186602.4|186484|186544.5|186445|50
1751929500000|2025-07-07 23:05:00|186574|186484|186566.1|186476.1|186591.9|186501.9|186560|186470|43
1751929800000|2025-07-07 23:10:00|186566.2|186476.2|186544.1|186454.1|186566.4|186476.4|186541|186451|26
1751930100000|2025-07-07 23:15:00|186540.5|186450.5|186534.5|186444.5|186543|186453|186506.6|186416.6|31
1751930400000|2025-07-07 23:20:00|186533.5|186443.5|186533.5|186443.5|186535.5|186445.5|186522.3|186432.3|23
1751930700000|2025-07-07 23:25:00|186535.3|186445.3|186531.5|186441.5|186536.5|186446.5|186521.9|186431.9|16
1751931000000|2025-07-07 23:30:00|186533|186443|186532|186442|186536|186446|186503.4|186413.4|24
1751931300000|2025-07-07 23:35:00|186533.8|186443.8|186565.4|186475.4|186565.6|186475.6|186528|186438|21
1751931600000|2025-07-07 23:40:00|186558.5|186468.5|186527.8|186437.8|186567.2|186477.2|186519.8|186429.8|52
1751931900000|2025-07-07 23:45:00|186529.6|186439.6|186517.5|186427.5|186537.2|186447.2|186499.7|186409.7|43
1751932200000|2025-07-07 23:50:00|186522.5|186432.5|186526.1|186436.1|186538.9|186448.9|186514.6|186424.6|225
1751932500000|2025-07-07 23:55:00|186525.6|186435.6|186505.2|186415.2|186539.3|186449.3|186487.1|186397.1|435
1751932800000|2025-07-08 00:00:00|186508.6|186418.6|186448.4|186358.4|186508.6|186418.6|186437.9|186347.9|477
1751933100000|2025-07-08 00:05:00|186447.4|186357.4|186443.7|186353.7|186466.9|186376.9|186423.4|186333.4|310
1751933400000|2025-07-08 00:10:00|186438.9|186348.9|186413.2|186323.2|186442.4|186352.4|186407.6|186317.6|172
1751933700000|2025-07-08 00:15:00|186412.9|186322.9|186432.2|186342.2|186449.5|186359.5|186405|186315|249
1751934000000|2025-07-08 00:20:00|186429|186339|186379.1|186289.1|186443.8|186353.8|186370.6|186280.6|259
1751934300000|2025-07-08 00:25:00|186380.1|186290.1|186394.3|186304.3|186414.3|186324.3|186361.2|186271.2|334
1751934600000|2025-07-08 00:30:00|186401.1|186311.1|186408.9|186318.9|186418|186346.1|186371.8|186281.8|136
1751934900000|2025-07-08 00:35:00|186409.9|186319.9|186333.7|186243.7|186421.1|186331.1|186330|186240|139
1751935200000|2025-07-08 00:40:00|186333.9|186243.9|186331|186241|186337.8|186247.8|186301.8|186211.8|85
1751935500000|2025-07-08 00:45:00|186329.9|186239.9|186344|186254|186365.2|186275.2|186323.7|186233.7|122
1751935800000|2025-07-08 00:50:00|186345|186255|186332.1|186242.1|186349.3|186259.3|186312.5|186222.5|90
1751936100000|2025-07-08 00:55:00|186330.4|186240.4|186336|186246|186337.8|186247.8|186320.8|186230.8|83
1751936400000|2025-07-08 01:00:00|186335|186245|186356.1|186266.1|186359.1|186269.1|186335|186245|31
1751936700000|2025-07-08 01:05:00|186357|186267|186384.2|186294.2|186390.8|186300.8|186354.2|186264.2|89
1751937000000|2025-07-08 01:10:00|186383.9|186293.9|186435|186345|186450.7|186360.7|186383.1|186293.1|81
1751937300000|2025-07-08 01:15:00|186433|186343|186437.3|186347.3|186447.8|186357.8|186426.3|186336.3|80
1751937600000|2025-07-08 01:20:00|186437.5|186347.5|186439.6|186349.6|186441|186351|186428.1|186338.1|70
1751937900000|2025-07-08 01:25:00|186435|186345|186436.6|186346.6|186462.5|186372.5|186431.2|186341.2|107
1751938200000|2025-07-08 01:30:00|186437.4|186347.4|186439.8|186349.8|186452.1|186362.1|186392.1|186302.1|208
1751938500000|2025-07-08 01:35:00|186435|186345|186327.3|186237.3|186435|186345|186289.6|186199.6|179
1751938800000|2025-07-08 01:40:00|186328.9|186238.9|186342.2|186252.2|186346.4|186256.4|186296.4|186206.4|176
1751939100000|2025-07-08 01:45:00|186339.2|186249.2|186335.8|186245.8|186342.9|186252.9|186320.3|186230.3|82
1751939400000|2025-07-08 01:50:00|186335.7|186245.7|186303.8|186213.8|186350.3|186260.3|186293.3|186203.3|184
1751939700000|2025-07-08 01:55:00|186302.4|186212.4|186269.8|186179.8|186303.9|186213.9|186269.8|186179.8|193
1751940000000|2025-07-08 02:00:00|186273.9|186183.9|186226.9|186136.9|186292.7|186202.7|186226.9|186136.9|114
1751940300000|2025-07-08 02:05:00|186224.4|186134.4|186225.8|186135.8|186259.5|186169.5|186215.7|186125.7|75
1751940600000|2025-07-08 02:10:00|186223.7|186133.7|186260.1|186170.1|186270|186180|186222.9|186132.9|75
1751940900000|2025-07-08 02:15:00|186258.8|186168.8|186211.9|186121.9|186271.7|186181.7|186207.5|186117.5|147
1751941200000|2025-07-08 02:20:00|186209.4|186119.4|186238.1|186148.1|186239.1|186169.4|186190|186119.4|47
1751941500000|2025-07-08 02:25:00|186237.7|186147.7|186200.2|186110.2|186237.7|186147.7|186199.6|186109.6|110
1751941800000|2025-07-08 02:30:00|186199.7|186109.7|186234.5|186144.5|186241.9|186151.9|186192.6|186102.6|138
1751942100000|2025-07-08 02:35:00|186242.9|186152.9|186233.7|186143.7|186275.1|186185.1|186190|186118|147
1751942400000|2025-07-08 02:40:00|186231.5|186141.5|186255.5|186165.5|186263|186173|186226.1|186136.1|96
1751942700000|2025-07-08 02:45:00|186255|186165|186231.1|186141.1|186262.8|186172.8|186225.9|186135.9|83
1751943000000|2025-07-08 02:50:00|186228.3|186138.3|186234.5|186144.5|186241|186151|186225.3|186135.3|64
1751943300000|2025-07-08 02:55:00|186236.3|186146.3|186288.6|186198.6|186295.9|186205.9|186236.3|186146.3|153
1751943600000|2025-07-08 03:00:00|186285.1|186195.1|186257.4|186167.4|186289.1|186199.1|186248.5|186158.5|222
1751943900000|2025-07-08 03:05:00|186259.9|186169.9|186258.7|186168.7|186270.4|186180.4|186248.5|186158.5|153
1751944200000|2025-07-08 03:10:00|186260.2|186170.2|186276.3|186186.3|186280.6|186190.6|186248.5|186158.5|136
1751944500000|2025-07-08 03:15:00|186277.5|186187.5|186295.5|186205.5|186305.6|186215.6|186277.5|186187.5|74
1751944800000|2025-07-08 03:20:00|186293.4|186203.4|186255.5|186165.5|186293.4|186203.4|186255|186165|143
1751945100000|2025-07-08 03:25:00|186258.8|186168.8|186250.9|186160.9|186265.2|186175.2|186248.8|186158.8|58
1751945400000|2025-07-08 03:30:00|186252.1|186162.1|186254.5|186164.5|186269.2|186179.2|186249.3|186159.3|97
1751945700000|2025-07-08 03:35:00|186258|186168|186259.6|186169.6|186270.3|186180.3|186254|186164|37
1751946000000|2025-07-08 03:40:00|186254.5|186164.5|186272.5|186182.5|186273.5|186183.5|186254.5|186164.5|78
1751946300000|2025-07-08 03:45:00|186269.7|186179.7|186281.3|186191.3|186290.6|186200.6|186264.9|186174.9|187
1751946600000|2025-07-08 03:50:00|186280.1|186190.1|186302|186212|186306.9|186216.9|186280.1|186190.1|63
1751946900000|2025-07-08 03:55:00|186306.5|186216.5|186301.3|186211.3|186311|186221|186288.2|186198.2|97
1751947200000|2025-07-08 04:00:00|186302.3|186212.3|186298.6|186208.6|186311.3|186221.3|186290.1|186200.1|100
1751947500000|2025-07-08 04:05:00|186296.9|186206.9|186264.9|186174.9|186296.9|186206.9|186254|186164|71
1751947800000|2025-07-08 04:10:00|186262.5|186172.5|186271.7|186181.7|186283.5|186193.5|186257|186167|73
1751948100000|2025-07-08 04:15:00|186274.6|186184.6|186268.6|186178.6|186274.6|186184.6|186261|186171|80
1751948400000|2025-07-08 04:20:00|186267.1|186177.1|186270.2|186180.2|186281|186191|186263.1|186173.1|59
1751948700000|2025-07-08 04:25:00|186271.7|186181.7|186268|186178|186282.9|186192.9|186266.5|186176.5|111
1751949000000|2025-07-08 04:30:00|186268.2|186178.2|186213.9|186123.9|186268.2|186178.2|186164.5|186074.5|310
1751949300000|2025-07-08 04:35:00|186212.4|186122.4|186215.5|186125.5|186246.6|186156.6|186200.1|186110.1|193
1751949600000|2025-07-08 04:40:00|186214.2|186124.2|186247.7|186157.7|186256.9|186166.9|186213.4|186123.4|163
1751949900000|2025-07-08 04:45:00|186252.8|186162.8|186254.5|186164.5|186268.6|186178.6|186246.3|186156.3|104
1751950200000|2025-07-08 04:50:00|186256.5|186166.5|186235|186145|186261.2|186171.2|186230.5|186140.5|181
1751950500000|2025-07-08 04:55:00|186239.1|186149.1|186250.2|186160.2|186260|186170|186232.1|186142.1|143
1751950800000|2025-07-08 05:00:00|186250|186160|186211.6|186121.6|186263.9|186173.9|186204.6|186114.6|205
1751951100000|2025-07-08 05:05:00|186214.3|186124.3|186255.3|186165.3|186259.3|186169.3|186214.3|186124.3|190
1751951400000|2025-07-08 05:10:00|186258.8|186168.8|186255.7|186165.7|186266.9|186176.9|186250.5|186160.5|101
1751951700000|2025-07-08 05:15:00|186254.7|186164.7|186253.7|186163.7|186260|186170|186234.7|186144.7|113
1751952000000|2025-07-08 05:20:00|186253.9|186163.9|186257.9|186167.9|186268.4|186178.4|186251.9|186161.9|161
1751952300000|2025-07-08 05:25:00|186255.3|186165.3|186222.4|186132.4|186255.3|186165.3|186221.9|186131.9|179
1751952600000|2025-07-08 05:30:00|186218.1|186128.1|186255.3|186165.3|186263.9|186173.9|186212.6|186122.6|167
1751952900000|2025-07-08 05:35:00|186258.6|186168.6|186238.3|186148.3|186269.4|186179.4|186238.2|186148.2|157
1751953200000|2025-07-08 05:40:00|186241|186151|186271.8|186181.8|186273.9|186183.9|186235|186145|107
1751953500000|2025-07-08 05:45:00|186270.1|186180.1|186227.5|186137.5|186270.1|186180.1|186217.3|186127.3|135
1751953800000|2025-07-08 05:50:00|186225|186135|186180|186090|186225|186135|186179|186089|114
1751954100000|2025-07-08 05:55:00|186181.1|186091.1|186199|186109|186208.7|186118.7|186181.1|186091.1|304
1751954400000|2025-07-08 06:00:00|186194|186104|186258.5|186168.5|186266.1|186176.1|186192.8|186102.8|275
1751954700000|2025-07-08 06:05:00|186276.3|186186.3|186275.1|186185.1|186281.6|186191.6|186260.3|186170.3|208
1751955000000|2025-07-08 06:10:00|186272.2|186182.2|186292.1|186202.1|186299.2|186209.2|186267.4|186177.4|130
1751955300000|2025-07-08 06:15:00|186293.5|186203.5|186274.9|186184.9|186304.8|186214.8|186243.5|186170.9|142
1751955600000|2025-07-08 06:20:00|186278.5|186188.5|186265|186175|186280|186193.2|186235.9|186166.7|177
1751955900000|2025-07-08 06:25:00|186264.3|186174.3|186265|186175|186309|186219|186233.9|186161.6|117
1751956200000|2025-07-08 06:30:00|186263.8|186173.8|186264.3|186174.3|186286.1|186223|186241.4|186165.3|168
1751956500000|2025-07-08 06:35:00|186264.8|186174.8|186276.9|186186.9|186300.6|186210.6|186231.5|186156.7|238
1751956800000|2025-07-08 06:40:00|186274.8|186184.8|186290.6|186200.6|186290.6|186200.6|186230.9|186165.9|120
1751957100000|2025-07-08 06:45:00|186286.3|186196.3|186269.8|186179.8|186300.1|186210.1|186264.7|186174.7|216
1751957400000|2025-07-08 06:50:00|186268.1|186178.1|186234.9|186144.9|186275.9|186185.9|186225.3|186135.3|240
1751957700000|2025-07-08 06:55:00|186236.7|186146.7|186203.9|186113.9|186243.5|186153.5|186197.6|186107.6|417
1751958000000|2025-07-08 07:00:00|186208.1|186118.1|186174.1|186084.1|186208.1|186118.1|186165|186075|368
1751958300000|2025-07-08 07:05:00|186175|186085|186195.3|186105.3|186199.7|186109.7|186167.5|186077.5|247
1751958600000|2025-07-08 07:10:00|186195.5|186105.5|186225|186135|186240.2|186150.2|186191.1|186101.1|322
1751958900000|2025-07-08 07:15:00|186224.5|186134.5|186298.5|186208.5|186300.7|186218.7|186217.5|186127.5|166
1751959200000|2025-07-08 07:20:00|186295.4|186205.4|186303.9|186213.9|186310|186220|186264.3|186174.3|177
1751959500000|2025-07-08 07:25:00|186301.7|186211.7|186268.2|186178.2|186303.3|186213.3|186263.3|186173.3|184
1751959800000|2025-07-08 07:30:00|186265.5|186175.5|186261.4|186171.4|186303.8|186213.8|186255.6|186165.6|230
1751960100000|2025-07-08 07:35:00|186267.5|186177.5|186297.8|186207.8|186308.6|186218.6|186258|186168|143
1751960400000|2025-07-08 07:40:00|186295.8|186205.8|186267.1|186177.1|186297.7|186207.7|186252.7|186162.7|185
1751960700000|2025-07-08 07:45:00|186268.9|186178.9|186195.4|186105.4|186276.2|186186.2|186192.7|186102.7|138
1751961000000|2025-07-08 07:50:00|186192.4|186102.4|186183.7|186093.7|186202.3|186112.3|186169.7|186079.7|180
1751961300000|2025-07-08 07:55:00|186184.9|186094.9|186194.3|186104.3|186204.9|186114.9|186179.2|186089.2|322
1751961600000|2025-07-08 08:00:00|186196.5|186106.5|186201.4|186111.4|186217.4|186138.1|186188.1|186099.8|238
1751961900000|2025-07-08 08:05:00|186199|186109|186224.1|186134.1|186233.7|186143.7|186187.9|186097.9|257
1751962200000|2025-07-08 08:10:00|186228.5|186138.5|186219.3|186129.3|186236.4|186146.4|186215.2|186125.2|213
1751962500000|2025-07-08 08:15:00|186218.8|186128.8|186223.5|186133.5|186232.2|186142.2|186188.4|186098.4|164
1751962800000|2025-07-08 08:20:00|186224.2|186134.2|186237.8|186147.8|186270|186180|186224.2|186134.2|215
1751963100000|2025-07-08 08:25:00|186240|186150|186230.3|186140.3|186244|186179|186196.7|186106.7|248
1751963400000|2025-07-08 08:30:00|186230.8|186140.8|186265.5|186175.5|186267.4|186177.4|186227.5|186137.5|232
1751963700000|2025-07-08 08:35:00|186263.7|186173.7|186299.2|186209.2|186301.9|186211.9|186257.8|186167.8|169
1751964000000|2025-07-08 08:40:00|186301|186211|186266|186176|186302.3|186212.3|186232.4|186149.1|300
1751964300000|2025-07-08 08:45:00|186260.4|186170.4|186260.6|186170.6|186273.6|186183.6|186245.2|186155.2|355
1751964600000|2025-07-08 08:50:00|186263.5|186173.5|186252.7|186162.7|186272.9|186182.9|186251.5|186161.5|275
1751964900000|2025-07-08 08:55:00|186256.4|186166.4|186250.4|186200.4|186275.6|186205.7|186239.9|186158.1|614
1751965200000|2025-07-08 09:00:00|186271.1|186181.1|186285.2|186195.2|186303.8|186226.4|186240.6|186161.2|370
1751965500000|2025-07-08 09:05:00|186295.1|186205.1|186311.3|186221.3|186314.1|186249.3|186285.2|186195.2|238
1751965800000|2025-07-08 09:10:00|186311.9|186221.9|186304.8|186214.8|186321.9|186236.7|186275.4|186199.5|317
1751966100000|2025-07-08 09:15:00|186307.3|186217.3|186278.3|186228.3|186311.9|186228.3|186278.3|186199.5|363
1751966400000|2025-07-08 09:20:00|186282.1|186232.1|186297.8|186207.8|186303.5|186232.2|186266.9|186193.2|479
1751966700000|2025-07-08 09:25:00|186296|186206|186250|186200|186298.5|186224.9|186237.6|186171.6|359
1751967000000|2025-07-08 09:30:00|186247.2|186197.2|186273.9|186223.9|186312.7|186246.2|186244.6|186192.4|486
1751967300000|2025-07-08 09:35:00|186275.2|186225.2|186285.3|186195.3|186304.1|186242.2|186264.6|186194.7|292
1751967600000|2025-07-08 09:40:00|186286.5|186196.5|186337|186247|186337|186247|186284.1|186194.1|198
1751967900000|2025-07-08 09:45:00|186335.2|186245.2|186300.6|186210.6|186343.3|186253.3|186293.9|186203.9|242
1751968200000|2025-07-08 09:50:00|186300.3|186210.3|186358|186268|186370.2|186280.2|186296.5|186206.5|408
1751968500000|2025-07-08 09:55:00|186360.1|186270.1|186362.9|186272.9|186383.5|186293.5|186358.5|186268.5|597
1751968800000|2025-07-08 10:00:00|186357.5|186267.5|186384.5|186294.5|186395.7|186305.7|186339.5|186249.5|403
1751969100000|2025-07-08 10:05:00|186382.8|186292.8|186354|186264|186397|186307|186323.3|186233.3|252
1751969400000|2025-07-08 10:10:00|186354.5|186264.5|186359.4|186269.4|186363.5|186273.5|186326.6|186236.6|274
1751969700000|2025-07-08 10:15:00|186363.5|186273.5|186344.5|186254.5|186368|186278|186338.7|186248.7|236
1751970000000|2025-07-08 10:20:00|186341.2|186251.2|186341|186251|186348.5|186258.5|186317.5|186227.5|262
1751970300000|2025-07-08 10:25:00|186339|186249|186355.3|186265.3|186377.7|186297.9|186325.2|186235.2|325
1751970600000|2025-07-08 10:30:00|186357.7|186267.7|186389.1|186299.1|186402.3|186312.3|186353|186263|298
1751970900000|2025-07-08 10:35:00|186390.9|186300.9|186360.5|186270.5|186399.6|186309.6|186346.2|186267.8|265
1751971200000|2025-07-08 10:40:00|186359.9|186269.9|186368.5|186278.5|186380.7|186303.8|186350.7|186263|304
1751971500000|2025-07-08 10:45:00|186365.3|186275.3|186339.4|186289.4|186389|186302.3|186339.4|186270.4|659
1751971800000|2025-07-08 10:50:00|186344.2|186294.2|186347.6|186297.6|186379.3|186315.1|186340.2|186269.7|622
1751972100000|2025-07-08 10:55:00|186346.3|186296.3|186374.7|186324.7|186376.6|186326.6|186337.5|186287.5|527
1751972400000|2025-07-08 11:00:00|186377.6|186327.6|186349.3|186299.3|186388.7|186336|186346.1|186273.8|311
1751972700000|2025-07-08 11:05:00|186347.3|186297.3|186345.8|186295.8|186395.4|186322.7|186336.2|186286.2|221
1751973000000|2025-07-08 11:10:00|186347.9|186297.9|186334.7|186284.7|186365.2|186301.9|186332.9|186263.9|234
1751973300000|2025-07-08 11:15:00|186335.4|186285.4|186329.2|186239.2|186375|186301.1|186298.8|186237|162
1751973600000|2025-07-08 11:20:00|186331.7|186241.7|186274|186224|186331.7|186257.3|186261.9|186193.8|385
1751973900000|2025-07-08 11:25:00|186269.1|186219.1|186273|186223|186314.3|186264.3|186267.5|186200.2|392
1751974200000|2025-07-08 11:30:00|186270.3|186220.3|186459.3|186409.3|186459.3|186409.3|186259.7|186209.7|251
1751974500000|2025-07-08 11:35:00|186461.7|186411.7|186457.4|186407.4|186480.7|186430.7|186443.5|186377.6|68
1751974800000|2025-07-08 11:40:00|186455.5|186405.5|186503.9|186453.9|186508.6|186458.6|186411.3|186347.8|303
1751975100000|2025-07-08 11:45:00|186505.3|186455.3|186497.9|186447.9|186512|186458.8|186488|186411.6|59
1751975400000|2025-07-08 11:50:00|186499.7|186449.7|186572.8|186482.8|186576.7|186506.6|186489.9|186438|211
1751975700000|2025-07-08 11:55:00|186572.4|186482.4|186513.1|186463.1|186583.1|186519.3|186487.9|186423.3|186
1751976000000|2025-07-08 12:00:00|186518.8|186468.8|186551|186501|186569.5|186519.5|186518.8|186468.8|291
1751976300000|2025-07-08 12:05:00|186550.5|186500.5|186531.8|186481.8|186567.7|186517.7|186472.9|186422.9|225
1751976600000|2025-07-08 12:10:00|186531|186481|186578.4|186488.4|186644.2|186554.2|186528.4|186458.2|253
1751976900000|2025-07-08 12:15:00|186577.8|186487.8|186692.8|186602.8|186695.8|186605.8|186503.1|186413.1|171
1751977200000|2025-07-08 12:20:00|186696.2|186606.2|186659|186569|186743.9|186653.9|186650|186560|235
1751977500000|2025-07-08 12:25:00|186657.3|186567.3|186615.9|186525.9|186666.7|186576.7|186548.9|186458.9|415
1751977800000|2025-07-08 12:30:00|186618.5|186528.5|186594.1|186504.1|186633.9|186568.3|186557.2|186487.1|251
1751978100000|2025-07-08 12:35:00|186601.6|186511.6|186729.4|186639.4|186730.3|186649.3|186590.6|186511.3|163
1751978400000|2025-07-08 12:40:00|186730|186640|186828.3|186738.3|186833.4|186746.4|186729|186639|227
1751978700000|2025-07-08 12:45:00|186829|186779|186939.5|186849.5|186965.2|186897.3|186829|186769.2|257
1751979000000|2025-07-08 12:50:00|186933.5|186843.5|186814.9|186764.9|186957.7|186888.9|186812.3|186754.8|269
1751979300000|2025-07-08 12:55:00|186815.1|186765.1|186823|186733|186828|186765.1|186720.2|186652.7|229
1751979600000|2025-07-08 13:00:00|186824.7|186734.7|186815.6|186725.6|186850.9|186787|186769.4|186698.1|348
1751979900000|2025-07-08 13:05:00|186814.6|186724.6|186859|186769|186877.5|186812.6|186766.3|186694.1|274
1751980200000|2025-07-08 13:10:00|186853.2|186763.2|186834.5|186784.5|186903.5|186834.9|186790.9|186718.9|268
1751980500000|2025-07-08 13:15:00|186833.6|186783.6|186923.6|186833.6|186930.8|186861.9|186815.8|186739.8|257
1751980800000|2025-07-08 13:20:00|186920.7|186830.7|186872.2|186782.2|186924.6|186857.2|186828.6|186760.1|234
1751981100000|2025-07-08 13:25:00|186881.4|186791.4|186923.3|186873.3|186989.3|186916.8|186874.2|186784.2|262
1751981400000|2025-07-08 13:30:00|186913.9|186863.9|187024.6|186934.6|187055.4|186990.7|186913.6|186848.2|381
1751981700000|2025-07-08 13:35:00|187026.7|186936.7|186988|186938|187033|186983|186958.2|186899|372
1751982000000|2025-07-08 13:40:00|186987.2|186937.2|186777.8|186727.8|186988.1|186938.1|186760|186710|430
1751982300000|2025-07-08 13:45:00|186778.6|186728.6|186856.6|186806.6|186871.3|186806.6|186712.6|186661.5|341
1751982600000|2025-07-08 13:50:00|186874.6|186784.6|186784.9|186734.9|186898|186818.7|186773.3|186721.2|245
1751982900000|2025-07-08 13:55:00|186782.8|186732.8|186801.5|186711.5|186833.7|186783.7|186753.8|186669.9|249
1751983200000|2025-07-08 14:00:00|186801.2|186711.2|186857.7|186767.7|186946|186890.2|186787.7|186711.2|307
1751983500000|2025-07-08 14:05:00|186854.6|186764.6|186913.8|186823.8|186977.9|186887.9|186849.9|186759.9|336
1751983800000|2025-07-08 14:10:00|186901.3|186811.3|186885.4|186835.4|186910.2|186844.9|186865.3|186776|163
1751984100000|2025-07-08 14:15:00|186875.1|186825.1|186865|186815|186929.2|186879.2|186848.2|186798.2|176
1751984400000|2025-07-08 14:20:00|186866.4|186816.4|186878.5|186828.5|186896.9|186846.9|186805.2|186755.2|249
1751984700000|2025-07-08 14:25:00|186881.2|186831.2|186844.7|186794.7|186959.1|186892.8|186812.1|186746.8|291
1751985000000|2025-07-08 14:30:00|186843.7|186793.7|186785.6|186695.6|186895.7|186831.5|186757.5|186690.5|283
1751985300000|2025-07-08 14:35:00|186787.1|186697.1|186892.8|186842.8|186917.1|186842.8|186784.8|186695.6|258
1751985600000|2025-07-08 14:40:00|186895.8|186845.8|186957.2|186867.2|186962.6|186872.6|186889.5|186815.4|250
1751985900000|2025-07-08 14:45:00|186959.5|186869.5|187170|187080|187176.6|187103.8|186957.5|186867.5|307
1751986200000|2025-07-08 14:50:00|187170.9|187080.9|187208.4|187158.4|187232.6|187176.1|187112.5|187035.3|314
1751986500000|2025-07-08 14:55:00|187209.8|187159.8|187161.2|187111.2|187285.1|187217.7|187141.2|187075|516
1751986800000|2025-07-08 15:00:00|187165.2|187115.2|187243.5|187153.5|187287.2|187237.2|187147.9|187094.6|455
1751987100000|2025-07-08 15:05:00|187246.9|187156.9|187033.1|186983.1|187256.7|187206.6|187005.6|186950.5|277
1751987400000|2025-07-08 15:10:00|187037.6|186987.6|187060.7|186970.7|187118.2|187052.7|186996.6|186924.8|312
1751987700000|2025-07-08 15:15:00|187060.4|186970.4|187034.7|186984.7|187098.7|187008.7|187017.6|186962.9|256
1751988000000|2025-07-08 15:20:00|187034.9|186984.9|187022.6|186932.6|187038.4|186984.9|186974.5|186902.3|304
1751988300000|2025-07-08 15:25:00|187024|186934|187051|187001|187089.8|187019.2|186976.4|186922.1|246
1751988600000|2025-07-08 15:30:00|187052.1|187002.1|187060.6|187010.6|187094|187018.4|187012.5|186945.8|226
1751988900000|2025-07-08 15:35:00|187061.8|187011.8|187130.7|187080.7|187154.2|187092.9|187034.7|186960.7|333
1751989200000|2025-07-08 15:40:00|187129.7|187079.7|187170.5|187080.5|187177.3|187124.8|187090.7|187014.1|299
1751989500000|2025-07-08 15:45:00|187169.2|187079.2|187088.6|187038.6|187230.7|187151.1|187085.2|187016.7|343
1751989800000|2025-07-08 15:50:00|187089.8|187039.8|187125.2|187075.2|187171.5|187085.5|187030.2|186959.9|286
1751990100000|2025-07-08 15:55:00|187132|187082|187163.3|187113.3|187181.6|187131.6|187116.9|187066.9|245
1751990400000|2025-07-08 16:00:00|187163.4|187113.4|187221.6|187171.6|187249.1|187199.1|187138.6|187088.6|351
1751990700000|2025-07-08 16:05:00|187220.5|187170.5|187234.1|187184.1|187257.7|187207.7|187171.5|187081.5|246
1751991000000|2025-07-08 16:10:00|187233.1|187183.1|187097.9|187047.9|187247.2|187197.2|187097.9|187047.9|250
1751991300000|2025-07-08 16:15:00|187103.6|187053.6|187016.7|186966.7|187103.9|187053.9|187014.4|186964|204
1751991600000|2025-07-08 16:20:00|187015.6|186965.6|187028.7|186978.7|187102|187052|187001.7|186938.6|228
1751991900000|2025-07-08 16:25:00|187030.7|186980.7|186914.5|186864.5|187030.8|186980.8|186905.3|186855.3|407
1751992200000|2025-07-08 16:30:00|186913.5|186863.5|187190.3|187100.3|187221.4|187136.1|186913.5|186844.2|606
1751992500000|2025-07-08 16:35:00|187192.2|187102.2|187233|187143|187311|187240.3|187189.7|187099.9|404
1751992800000|2025-07-08 16:40:00|187232.3|187142.3|187300.1|187210.1|187336.6|187249|187217|187129.4|297
1751993100000|2025-07-08 16:45:00|187298.7|187208.7|187276.2|187186.2|187305.9|187232.3|187260|187172.4|236
1751993400000|2025-07-08 16:50:00|187273|187183|187387|187337|187413.1|187344|187272.7|187183|266
1751993700000|2025-07-08 16:55:00|187416.5|187326.5|187231.3|187141.3|187435.3|187368.8|187201.9|187111.9|532
1751994000000|2025-07-08 17:00:00|187230.6|187140.6|187011.5|186961.5|187258.5|187168.5|187011.5|186939.6|464
1751994300000|2025-07-08 17:05:00|187014.9|186964.9|187071.7|186981.7|187148.3|187073.2|187010.5|186944.1|395
1751994600000|2025-07-08 17:10:00|187076.1|186986.1|186996.5|186946.5|187096.2|187023.6|186990.9|186940.9|313
1751994900000|2025-07-08 17:15:00|187003.6|186953.6|187084.3|187034.3|187095.6|187045.6|186986.1|186931|264
1751995200000|2025-07-08 17:20:00|187085.7|187035.7|187050|187000|187112.8|187039.4|187043.3|186954.5|237
1751995500000|2025-07-08 17:25:00|187054.2|187004.2|186865.5|186815.5|187097.2|187024.4|186842.3|186766.7|359
1751995800000|2025-07-08 17:30:00|186882.9|186792.9|186869.9|186819.9|186950|186878.6|186819|186754.1|361
1751996100000|2025-07-08 17:35:00|186869.1|186819.1|186764.9|186674.9|186869.1|186819.1|186684.7|186601.5|362
1751996400000|2025-07-08 17:40:00|186765.6|186675.6|186492.7|186402.7|186778.5|186711.7|186418.5|186334.7|341
1751996700000|2025-07-08 17:45:00|186490.1|186400.1|186595.6|186505.6|186628.2|186559.5|186490.1|186400.1|226
1751997000000|2025-07-08 17:50:00|186593.3|186503.3|186319.4|186229.4|186593.3|186528.6|186275.9|186187.7|279
1751997300000|2025-07-08 17:55:00|186319.1|186229.1|186419.4|186329.4|186446.3|186356.3|186263.4|186190.4|362
1751997600000|2025-07-08 18:00:00|186419|186329|186443|186353|186479.9|186389.9|186391.5|186301.5|296
1751997900000|2025-07-08 18:05:00|186445.7|186355.7|186436.3|186346.3|186471|186381|186380.6|186290.6|270
1751998200000|2025-07-08 18:10:00|186432.4|186342.4|186447.7|186357.7|186464|186374|186418.4|186328.4|339
1751998500000|2025-07-08 18:15:00|186449.2|186359.2|186431.7|186341.7|186463.7|186373.7|186389.3|186315|142
1751998800000|2025-07-08 18:20:00|186430.2|186340.2|186370.8|186280.8|186437.4|186350.4|186364.5|186274.5|172
1751999100000|2025-07-08 18:25:00|186372|186282|186319.2|186229.2|186394.2|186304.2|186318.8|186228.8|154
1751999400000|2025-07-08 18:30:00|186316.4|186226.4|186257.5|186167.5|186338.4|186248.4|186236.4|186146.4|198
1751999700000|2025-07-08 18:35:00|186259.4|186169.4|186262.7|186172.7|186273.4|186183.4|186183.6|186093.6|332
1752000000000|2025-07-08 18:40:00|186254.9|186164.9|186218.2|186128.2|186281|186191|186182.2|186092.2|156
1752000300000|2025-07-08 18:45:00|186220|186130|186142.9|186052.9|186220|186135|186139.1|186049.1|124
1752000600000|2025-07-08 18:50:00|186145.8|186055.8|186060.6|185970.6|186156.6|186084.7|186027.3|185964.3|196
1752000900000|2025-07-08 18:55:00|186056.6|185966.6|186047.2|185957.2|186076.7|185986.7|186008.8|185944.3|192
1752001200000|2025-07-08 19:00:00|186048.7|185958.7|186049|185959|186084.2|185994.2|186015.2|185951.3|171
1752001500000|2025-07-08 19:05:00|186051.1|185961.1|186014.9|185924.9|186060.3|185974.7|185950.7|185884|179
1752001800000|2025-07-08 19:10:00|186016.2|185926.2|185968.8|185878.8|186016.2|185926.2|185895.3|185805.3|174
1752002100000|2025-07-08 19:15:00|185966.6|185876.6|185967.4|185877.4|185998.6|185930.7|185930.8|185840.8|196
1752002400000|2025-07-08 19:20:00|185965|185875|185958.9|185868.9|185970|185880|185913|185823|192
1752002700000|2025-07-08 19:25:00|185961|185871|186084.5|185994.5|186106.7|186016.7|185958.1|185868.1|286
1752003000000|2025-07-08 19:30:00|186088.7|185998.7|186155.2|186065.2|186160.8|186098.2|186088.7|185998.7|255
1752003300000|2025-07-08 19:35:00|186156.2|186066.2|186131.5|186041.5|186174|186084|186093.7|186021.2|294
1752003600000|2025-07-08 19:40:00|186132.7|186042.7|186098.9|186008.9|186159.8|186083.1|186072.6|185982.6|356
1752003900000|2025-07-08 19:45:00|186097|186007|186007.2|185917.2|186098.6|186008.6|186004.4|185914.4|198
1752004200000|2025-07-08 19:50:00|186002.8|185912.8|186006.3|185916.3|186032.9|185942.9|185939.2|185849.2|351
1752004500000|2025-07-08 19:55:00|186006.6|185916.6|186031|185941|186031|185941|185955.6|185865.6|407
1752004800000|2025-07-08 20:00:00|186041.5|185951.5|185981.9|185891.9|186041.5|185951.5|185939.6|185849.6|343
1752005100000|2025-07-08 20:05:00|185984.1|185894.1|185982.3|185892.3|186000.9|185910.9|185973.4|185883.4|97
1752005400000|2025-07-08 20:10:00|185979.2|185889.2|185927.9|185837.9|185986.1|185896.1|185916.7|185826.7|87
1752005700000|2025-07-08 20:15:00|185926.8|185836.8|185982.1|185892.1|185990.5|185900.5|185926.8|185836.8|140
1752006000000|2025-07-08 20:20:00|185977.8|185887.8|186018.8|185928.8|186025.6|185935.6|185977.8|185887.8|239
1752006300000|2025-07-08 20:25:00|186017.7|185927.7|186039.7|185949.7|186058.1|185968.1|186015.5|185925.5|170
1752006600000|2025-07-08 20:30:00|186050.3|185960.3|186129.1|186039.1|186204.8|186114.8|186043.8|185953.8|163
1752006900000|2025-07-08 20:35:00|186128.7|186038.7|186076.8|185986.8|186129.1|186039.1|186075.2|185985.2|66
1752007200000|2025-07-08 20:40:00|186076.2|185986.2|186070.9|185980.9|186080.8|185990.8|186050.9|185960.9|60
1752007500000|2025-07-08 20:45:00|186070.6|185980.6|186095.6|186005.6|186097.8|186007.8|186068|185978|57
1752007800000|2025-07-08 20:50:00|186097.6|186007.6|186124.1|186034.1|186124.6|186034.6|186082.7|185992.7|99
1752008100000|2025-07-08 20:55:00|186120.8|186030.8|186123.4|186033.4|186177.7|186087.7|186089.1|185999.1|120
1752008400000|2025-07-08 21:00:00|186123.2|186033.2|186160|185850|186168.5|186035.2|186123.2|185850|8
1752008700000|2025-07-08 21:05:00|186167.5|185857.5|186192.9|185882.9|186228.2|185918.2|186165.3|185855.3|7
1752009000000|2025-07-08 21:10:00|186198.2|185888.2|186245.3|185935.3|186245.3|185935.3|186192.5|185882.5|9
1752009300000|2025-07-08 21:15:00|186190.4|185880.4|186187.7|185877.7|186201.4|185891.4|186187.7|185877.7|14
1752009600000|2025-07-08 21:20:00|186197.1|185887.1|186199.9|185889.9|186205.9|185895.9|186185.9|185875.9|9
1752009900000|2025-07-08 21:25:00|186185.9|185875.9|186232.9|185922.9|186233.9|185923.9|186185.9|185875.9|14
1752010200000|2025-07-08 21:30:00|186183.3|185873.3|186263.2|185953.2|186342.8|186032.8|186183.2|185873.2|23
1752010500000|2025-07-08 21:35:00|186264.7|185954.7|186264.5|185954.5|186264.7|185954.7|186264.5|185954.5|2
1752010800000|2025-07-08 21:40:00|186263.9|185953.9|186246.5|185936.5|186264.7|185954.7|186246.5|185936.5|3
1752011100000|2025-07-08 21:45:00|186244.6|185934.6|186265.8|185955.8|186288.5|185978.5|186244.6|185934.6|6
1752011400000|2025-07-08 21:50:00|186261.7|185951.7|186245|185935|186263.5|185953.5|186244.7|185934.7|5
1752011700000|2025-07-08 21:55:00|186242|185932|186255.8|185945.8|186255.8|185945.8|186215|185905|6
1752012000000|2025-07-08 22:00:00|186299|185989|186202.6|186112.6|186320.3|186112.6|186088.7|185897|62
1752012300000|2025-07-08 22:05:00|186200.4|186110.4|186151.9|186061.9|186203.6|186113.6|186151.9|186061.9|29
1752012600000|2025-07-08 22:10:00|186153.5|186063.5|186184.4|186094.4|186187.5|186097.5|186140.1|186024.1|43
1752012900000|2025-07-08 22:15:00|186184.6|186094.6|186155.5|186065.5|186187.9|186097.9|186144.3|186024.2|27
1752013200000|2025-07-08 22:20:00|186152|186062|186149.9|186059.9|186183.8|186072.4|186139.4|186025.9|24
1752013500000|2025-07-08 22:25:00|186155.6|186065.6|186148.9|186058.9|186183|186069.2|186142.1|186028.1|30
1752013800000|2025-07-08 22:30:00|186140.1|186050.1|186125.8|186035.8|186169.8|186050.1|186108.1|186004|56
1752014100000|2025-07-08 22:35:00|186124.6|186034.6|186128.1|186038.1|186178|186038.1|186124.6|185980.8|14
1752014400000|2025-07-08 22:40:00|186128.7|186038.7|186106|186016|186165|186038.7|186104.3|185989.4|42
1752014700000|2025-07-08 22:45:00|186108.3|186018.3|186106.7|186016.7|186108.3|186018.3|186106.3|186016.3|10
1752015000000|2025-07-08 22:50:00|186108.3|186018.3|186169.2|185984|186169.2|186037|186105|185984|20
1752015300000|2025-07-08 22:55:00|186127|186037|186121.2|186031.2|186161.5|186037|186119.2|185983.8|27
1752015600000|2025-07-08 23:00:00|186119|186029|186133.4|186043.4|186174|186058.8|186119|185982|40
1752015900000|2025-07-08 23:05:00|186135.3|186045.3|186153.4|186063.4|186157.1|186067.1|186135.3|186045.3|29
1752016200000|2025-07-08 23:10:00|186155.5|186065.5|186149.3|186059.3|186158.5|186068.5|186139.5|186049.5|30
1752016500000|2025-07-08 23:15:00|186152.6|186062.6|186122.1|186032.1|186156.8|186066.8|186116.7|186026.7|35
1752016800000|2025-07-08 23:20:00|186121.8|186031.8|186129.5|186039.5|186149.1|186059.1|186105.3|186015.3|39
1752017100000|2025-07-08 23:25:00|186127.5|186037.5|186135.5|186045.5|186158.3|186047.2|186110|186007.6|46
1752017400000|2025-07-08 23:30:00|186130.7|186040.7|186131.3|186041.3|186146.2|186056.2|186121.8|186031.8|39
1752017700000|2025-07-08 23:35:00|186128.5|186038.5|186179.7|186089.7|186179.7|186089.7|186127.9|186037.9|36
1752018000000|2025-07-08 23:40:00|186180|186090|186196|186106|186209|186119|186171.4|186081.4|48
1752018300000|2025-07-08 23:45:00|186195.2|186105.2|186188.3|186098.3|186201.3|186111.3|186177.1|186087.1|42
1752018600000|2025-07-08 23:50:00|186192.6|186102.6|186175.2|186085.2|186198.5|186108.5|186165.9|186075.9|167
1752018900000|2025-07-08 23:55:00|186174.9|186084.9|186199.8|186109.8|186213.9|186123.9|186171.5|186081.5|274
1752019200000|2025-07-09 00:00:00|186201.5|186111.5|186203.8|186113.8|186232.9|186142.9|186179.2|186089.2|366
1752019500000|2025-07-09 00:05:00|186204.6|186114.6|186234|186144|186259.3|186169.3|186189.4|186099.4|205
1752019800000|2025-07-09 00:10:00|186234.8|186144.8|186263.7|186173.7|186282|186192|186234.4|186144.4|143
1752020100000|2025-07-09 00:15:00|186266.7|186176.7|186251.9|186161.9|186299.1|186209.1|186236.5|186146.5|386
1752020400000|2025-07-09 00:20:00|186250.2|186160.2|186265.4|186175.4|186277.8|186187.8|186236.4|186146.4|220
1752020700000|2025-07-09 00:25:00|186264.7|186174.7|186258.1|186168.1|186270.4|186180.4|186242.5|186152.5|199
1752021000000|2025-07-09 00:30:00|186256|186166|186267.2|186177.2|186272|186182|186226.4|186136.4|141
1752021300000|2025-07-09 00:35:00|186263.7|186173.7|186226.6|186136.6|186270.6|186180.6|186221.3|186131.3|82
1752021600000|2025-07-09 00:40:00|186229.2|186139.2|186152.7|186062.7|186237.6|186147.6|186151.8|186061.8|118
1752021900000|2025-07-09 00:45:00|186156.2|186066.2|186139.6|186049.6|186159.8|186069.8|186124|186034|142
1752022200000|2025-07-09 00:50:00|186134.7|186044.7|186122.7|186032.7|186137.6|186047.6|186119.5|186029.5|174
1752022500000|2025-07-09 00:55:00|186118.5|186028.5|186122.5|186032.5|186135.2|186045.2|186112.1|186022.1|139
1752022800000|2025-07-09 01:00:00|186119.3|186029.3|186136.8|186046.8|186137.7|186047.7|186080.8|185990.8|152
1752023100000|2025-07-09 01:05:00|186132.5|186042.5|186171|186081|186178.1|186088.1|186125|186035|70
1752023400000|2025-07-09 01:10:00|186172|186082|186164.9|186074.9|186201.5|186111.5|186164.9|186074.9|74
1752023700000|2025-07-09 01:15:00|186175.5|186085.5|186153.7|186063.7|186186.1|186096.1|186139|186049|103
1752024000000|2025-07-09 01:20:00|186136.8|186046.8|186177.6|186087.6|186185|186095|186136.8|186046.8|103
1752024300000|2025-07-09 01:25:00|186178.6|186088.6|186190.1|186100.1|186193.3|186103.3|186169.2|186079.2|147
1752024600000|2025-07-09 01:30:00|186182.9|186092.9|186178.1|186088.1|186226.6|186136.6|186175.2|186085.2|190
1752024900000|2025-07-09 01:35:00|186180.9|186090.9|186174.1|186084.1|186199.6|186109.6|186167.4|186077.4|146
1752025200000|2025-07-09 01:40:00|186176.9|186086.9|186231.4|186141.4|186236.2|186146.2|186173.7|186083.7|143
1752025500000|2025-07-09 01:45:00|186234.4|186144.4|186203.6|186113.6|186245.2|186155.2|186201.1|186111.1|193
1752025800000|2025-07-09 01:50:00|186208.1|186118.1|186190|186100|186208.1|186118.1|186180.5|186090.5|230
1752026100000|2025-07-09 01:55:00|186190.8|186100.8|186177.7|186087.7|186202.3|186112.3|186176|186086|131
1752026400000|2025-07-09 02:00:00|186177|186087|186132.3|186042.3|186182.8|186092.8|186077.6|185987.6|189
1752026700000|2025-07-09 02:05:00|186134.9|186044.9|186102.1|186012.1|186138.7|186048.7|186070.3|185980.3|271
1752027000000|2025-07-09 02:10:00|186100.9|186010.9|186104.4|186014.4|186115.2|186025.2|186085.7|185995.7|84
1752027300000|2025-07-09 02:15:00|186107.7|186017.7|186151.9|186061.9|186160.6|186070.6|186100.9|186010.9|108
1752027600000|2025-07-09 02:20:00|186154.3|186064.3|186138.5|186048.5|186160.3|186070.3|186129.4|186039.4|84
1752027900000|2025-07-09 02:25:00|186143.2|186053.2|186131.9|186041.9|186158|186068|186122.3|186032.3|82
1752028200000|2025-07-09 02:30:00|186134.8|186044.8|186141.3|186051.3|186149.2|186059.2|186123.2|186033.2|76
1752028500000|2025-07-09 02:35:00|186144.1|186054.1|186194.8|186104.8|186199.9|186109.9|186141.3|186051.3|131
1752028800000|2025-07-09 02:40:00|186196.9|186106.9|186239.4|186149.4|186247.9|186157.9|186196.4|186106.4|150
1752029100000|2025-07-09 02:45:00|186240.6|186150.6|186278.7|186188.7|186296.6|186206.6|186234.2|186144.2|179
1752029400000|2025-07-09 02:50:00|186280.1|186190.1|186263.8|186173.8|186304.4|186214.4|186252.9|186162.9|205
1752029700000|2025-07-09 02:55:00|186260.3|186170.3|186215.1|186125.1|186262.5|186172.5|186204|186114|125
1752030000000|2025-07-09 03:00:00|186210|186120|186259.9|186169.9|186269.1|186179.1|186208.8|186118.8|216
1752030300000|2025-07-09 03:05:00|186262.7|186172.7|186231.7|186141.7|186285.3|186195.3|186217.1|186127.1|160
1752030600000|2025-07-09 03:10:00|186228.5|186138.5|186257.3|186167.3|186274.6|186184.6|186222.6|186132.6|109
1752030900000|2025-07-09 03:15:00|186258.6|186168.6|186293.1|186203.1|186318.1|186228.1|186258.6|186168.6|124
1752031200000|2025-07-09 03:20:00|186292.3|186202.3|186247.9|186157.9|186303.1|186213.1|186247.9|186157.9|181
1752031500000|2025-07-09 03:25:00|186240.8|186150.8|186229.6|186139.6|186241.7|186151.7|186220.6|186130.6|79
1752031800000|2025-07-09 03:30:00|186233.1|186143.1|186228.6|186138.6|186251.1|186161.1|186214.8|186124.8|129
1752032100000|2025-07-09 03:35:00|186236.3|186146.3|186239.1|186149.1|186242.3|186152.3|186220.5|186130.5|144
1752032400000|2025-07-09 03:40:00|186234.9|186144.9|186229.3|186139.3|186242.5|186152.5|186223|186133|111
1752032700000|2025-07-09 03:45:00|186228.9|186138.9|186225.4|186135.4|186237.7|186147.7|186215|186125|86
1752033000000|2025-07-09 03:50:00|186222.7|186132.7|186213|186123|186240.6|186150.6|186203.4|186113.4|136
1752033300000|2025-07-09 03:55:00|186211.3|186121.3|186236.8|186146.8|186240|186150|186203|186113|110
1752033600000|2025-07-09 04:00:00|186235.8|186145.8|186222.6|186132.6|186244.1|186154.1|186208.2|186118.2|196
1752033900000|2025-07-09 04:05:00|186224.3|186134.3|186204.2|186114.2|186233.3|186143.3|186203.7|186113.7|81
1752034200000|2025-07-09 04:10:00|186203.5|186113.5|186201.7|186111.7|186218|186128|186184.1|186094.1|76
1752034500000|2025-07-09 04:15:00|186202|186112|186205.6|186115.6|186218|186128|186187.5|186097.5|77
1752034800000|2025-07-09 04:20:00|186203.3|186113.3|186227|186137|186243.3|186153.3|186203.3|186113.3|52
1752035100000|2025-07-09 04:25:00|186227.7|186137.7|186216.7|186126.7|186231.2|186141.2|186214.1|186124.1|51
1752035400000|2025-07-09 04:30:00|186215.1|186125.1|186201|186111|186219.4|186129.4|186183.5|186093.5|115
1752035700000|2025-07-09 04:35:00|186200.1|186110.1|186135.1|186045.1|186206.7|186116.7|186131.6|186041.6|260
1752036000000|2025-07-09 04:40:00|186132.5|186042.5|186144.5|186054.5|186160.6|186070.6|186119.4|186029.4|118
1752036300000|2025-07-09 04:45:00|186144|186054|186125.7|186035.7|186158.1|186068.1|186125.7|186035.7|203
1752036600000|2025-07-09 04:50:00|186127.5|186037.5|186129.3|186039.3|186142.7|186052.7|186115.7|186025.7|148
1752036900000|2025-07-09 04:55:00|186127.8|186037.8|186127.9|186037.9|186135.3|186045.3|186120.5|186030.5|90
1752037200000|2025-07-09 05:00:00|186127.8|186037.8|186117.5|186027.5|186134.9|186044.9|186113.6|186023.6|127
1752037500000|2025-07-09 05:05:00|186119|186029|186091.1|186001.1|186126.9|186036.9|186086.9|185996.9|132
1752037800000|2025-07-09 05:10:00|186096.4|186006.4|186080.5|185990.5|186101.7|186011.7|186069.7|185979.7|106
1752038100000|2025-07-09 05:15:00|186072.4|185982.4|186098.5|186008.5|186101.5|186011.5|186055.2|185965.2|207
1752038400000|2025-07-09 05:20:00|186096.5|186006.5|186075.8|185985.8|186098.5|186008.5|186044|185954|148
1752038700000|2025-07-09 05:25:00|186077.5|185987.5|186099.5|186009.5|186108.4|186018.4|186075|185985|76
1752039000000|2025-07-09 05:30:00|186098.4|186008.4|186096.7|186006.7|186108.4|186018.4|186080.1|185990.1|141
1752039300000|2025-07-09 05:35:00|186101|186011|186050.1|185960.1|186101|186011|186029.1|185939.1|148
1752039600000|2025-07-09 05:40:00|186054.2|185964.2|186008.8|185918.8|186054.2|185964.2|185994.4|185904.4|223
1752039900000|2025-07-09 05:45:00|186006.5|185916.5|186002.1|185912.1|186039.1|185949.1|186000.6|185910.6|169
1752040200000|2025-07-09 05:50:00|186006.7|185916.7|186021.1|185931.1|186032.3|185942.3|185990.5|185900.5|158
1752040500000|2025-07-09 05:55:00|186019.6|185929.6|186056.3|185966.3|186072.3|185982.3|186018.8|185928.8|126
1752040800000|2025-07-09 06:00:00|186067.1|185977.1|186064|185974|186107.5|186017.5|186061.5|185971.5|337
1752041100000|2025-07-09 06:05:00|186067.2|185977.2|186110|186020|186117.5|186027.5|186065.3|185975.3|218
1752041400000|2025-07-09 06:10:00|186114|186024|186067.2|185977.2|186146.7|186056.7|186066.4|185976.4|299
1752041700000|2025-07-09 06:15:00|186067.6|185977.6|186071.9|185981.9|186076|185986|186064|185974|408
1752042000000|2025-07-09 06:20:00|186073|185983|186095.9|186005.9|186102.8|186012.8|186064.8|185974.8|211
1752042300000|2025-07-09 06:25:00|186096.1|186006.1|186118.6|186028.6|186119.3|186029.3|186092.4|186002.4|152
1752042600000|2025-07-09 06:30:00|186109.8|186019.8|186218.5|186128.5|186220.4|186130.4|186109.8|186019.8|286
1752042900000|2025-07-09 06:35:00|186214.3|186124.3|186208.2|186118.2|186246.2|186156.2|186205.8|186115.8|279
1752043200000|2025-07-09 06:40:00|186209|186119|186269|186179|186293.5|186203.5|186206.6|186116.6|433
1752043500000|2025-07-09 06:45:00|186262.5|186172.5|186183.5|186093.5|186268|186178|186174.6|186084.6|306
1752043800000|2025-07-09 06:50:00|186182|186092|186070.1|185980.1|186183.2|186093.2|186057|185967|291
1752044100000|2025-07-09 06:55:00|186069.6|185979.6|186015.3|185925.3|186087.5|185997.5|186005.3|185915.3|470
1752044400000|2025-07-09 07:00:00|186013.2|185923.2|185917.9|185827.9|186015.4|185925.4|185895.8|185805.8|318
1752044700000|2025-07-09 07:05:00|185915.7|185825.7|186000.9|185910.9|186012.9|185922.9|185896.5|185806.5|286
1752045000000|2025-07-09 07:10:00|186005.1|185915.1|185925|185835|186007.3|185917.3|185917.5|185827.5|218
1752045300000|2025-07-09 07:15:00|185917.5|185827.5|185882.8|185792.8|185936|185846|185871.9|185781.9|184
1752045600000|2025-07-09 07:20:00|185886.6|185796.6|185878.7|185788.7|185898.7|185808.7|185823|185733|336
1752045900000|2025-07-09 07:25:00|185878.9|185788.9|185937.9|185847.9|185960.6|185870.6|185878.9|185788.9|207
1752046200000|2025-07-09 07:30:00|185940.2|185850.2|185964.6|185874.6|185999.8|185909.8|185937.9|185847.9|275
1752046500000|2025-07-09 07:35:00|185962.8|185872.8|186068.5|185978.5|186082.2|185992.2|185961.1|185871.1|323
1752046800000|2025-07-09 07:40:00|186070.6|185980.6|186005.6|185915.6|186074.2|185984.2|186002.6|185912.6|565
1752047100000|2025-07-09 07:45:00|186004.3|185914.3|186075.2|185985.2|186075.2|185985.2|185986.1|185896.1|554
1752047400000|2025-07-09 07:50:00|186063|185973|186145.8|186055.8|186163.9|186073.9|186046.4|185956.4|336
1752047700000|2025-07-09 07:55:00|186147.7|186057.7|186182.8|186092.8|186201.3|186111.3|186093.6|186006.8|578
1752048000000|2025-07-09 08:00:00|186183.7|186093.7|186244.2|186154.2|186261.6|186171.6|186183.7|186093.7|496
1752048300000|2025-07-09 08:05:00|186236.2|186146.2|186171.6|186081.6|186236.2|186146.2|186146|186056|480
1752048600000|2025-07-09 08:10:00|186173.6|186083.6|186172.6|186082.6|186195|186105|186126.2|186036.2|413
1752048900000|2025-07-09 08:15:00|186172.7|186082.7|186199.5|186109.5|186207.8|186117.8|186134.5|186044.5|487
1752049200000|2025-07-09 08:20:00|186200.7|186110.7|186184.4|186094.4|186254.2|186164.2|186179.2|186089.2|477
1752049500000|2025-07-09 08:25:00|186185.2|186095.2|186140.9|186050.9|186227.2|186137.2|186138.4|186048.4|375
1752049800000|2025-07-09 08:30:00|186139.7|186049.7|186102|186012|186140.9|186050.9|186072.8|185982.8|456
1752050100000|2025-07-09 08:35:00|186105.4|186015.4|186049.5|185959.5|186111.8|186021.8|186042.5|185952.5|383
1752050400000|2025-07-09 08:40:00|186048.7|185958.7|186053.5|185963.5|186092.2|186002.2|186043.2|185953.2|353
1752050700000|2025-07-09 08:45:00|186052|185962|186062.4|185972.4|186071.6|185981.6|186030.3|185940.3|573
1752051000000|2025-07-09 08:50:00|186061.9|185971.9|186096.7|186006.7|186125.2|186035.2|186061.9|185971.9|436
1752051300000|2025-07-09 08:55:00|186098.2|186008.2|186071.1|185981.1|186118.4|186028.4|186063.5|185973.5|622
1752051600000|2025-07-09 09:00:00|186065.6|185975.6|186035.1|185945.1|186079.6|185989.6|186030.8|185940.8|537
1752051900000|2025-07-09 09:05:00|186036.7|185946.7|186002|185912|186047.1|185957.1|185999.3|185909.3|744
1752052200000|2025-07-09 09:10:00|186004|185914|185944|185854|186012.2|185922.2|185937.4|185847.4|334
1752052500000|2025-07-09 09:15:00|185943.2|185853.2|185937.3|185847.3|185973.7|185883.7|185906.4|185816.4|326
1752052800000|2025-07-09 09:20:00|185936.8|185846.8|185927.1|185837.1|185972.5|185882.5|185915.3|185825.3|434
1752053100000|2025-07-09 09:25:00|185926.4|185836.4|185939.7|185849.7|185959.8|185869.8|185919.4|185829.4|354
1752053400000|2025-07-09 09:30:00|185938.7|185848.7|185915.2|185825.2|185943.8|185853.8|185884.6|185794.6|356
1752053700000|2025-07-09 09:35:00|185912.6|185822.6|185897.4|185807.4|185946.7|185856.7|185896.4|185806.4|369
1752054000000|2025-07-09 09:40:00|185898.9|185808.9|185979.1|185889.1|185986.1|185896.1|185896.9|185806.9|457
1752054300000|2025-07-09 09:45:00|185980.4|185890.4|185946.7|185856.7|185982.5|185892.5|185931.8|185841.8|341
1752054600000|2025-07-09 09:50:00|185948.3|185858.3|185922.2|185832.2|185960.9|185870.9|185898|185808|579
1752054900000|2025-07-09 09:55:00|185921.4|185831.4|185984.4|185894.4|186009.3|185919.3|185904.4|185814.4|452
1752055200000|2025-07-09 10:00:00|185987.6|185897.6|185902.6|185812.6|186010.3|185920.3|185888.9|185798.9|435
1752055500000|2025-07-09 10:05:00|185905.9|185815.9|185847.3|185757.3|185907.2|185817.2|185841.8|185751.8|251
1752055800000|2025-07-09 10:10:00|185845.4|185755.4|185859.2|185769.2|185883.7|185793.7|185834.5|185744.5|335
1752056100000|2025-07-09 10:15:00|185857.6|185767.6|185834|185744|185860.3|185770.3|185822.1|185732.1|299
1752056400000|2025-07-09 10:20:00|185836.9|185746.9|185825.3|185735.3|185837.8|185747.8|185821.8|185731.8|301
1752056700000|2025-07-09 10:25:00|185826.6|185736.6|185816.1|185726.1|185836.8|185746.8|185810.5|185720.5|252
1752057000000|2025-07-09 10:30:00|185813.9|185723.9|185825.4|185735.4|185837.3|185747.3|185813.9|185723.9|423
1752057300000|2025-07-09 10:35:00|185829.5|185739.5|185900.9|185810.9|185907.2|185817.2|185820|185730|480
1752057600000|2025-07-09 10:40:00|185900.4|185810.4|185926.9|185836.9|185936.5|185846.5|185897.4|185807.4|352
1752057900000|2025-07-09 10:45:00|185926|185836|185903.5|185813.5|185930.9|185840.9|185893|185803|251
1752058200000|2025-07-09 10:50:00|185901.8|185811.8|185891.1|185801.1|185904.3|185814.3|185879|185789|274
1752058500000|2025-07-09 10:55:00|185891.9|185801.9|185893.9|185803.9|185927.2|185855.7|185859.4|185769.4|381
1752058800000|2025-07-09 11:00:00|185893.4|185803.4|185826.4|185736.4|185903.6|185813.6|185789.4|185712.9|359
1752059100000|2025-07-09 11:05:00|185826.7|185736.7|185829|185739|185859.8|185793.8|185794|185704|300
1752059400000|2025-07-09 11:10:00|185829.4|185739.4|185825.2|185735.2|185838.5|185757.2|185802.8|185727.1|457
1752059700000|2025-07-09 11:15:00|185825.7|185735.7|185849.1|185759.1|185861.5|185787.9|185814.7|185724.7|479
1752060000000|2025-07-09 11:20:00|185844.4|185754.4|185932.5|185842.5|185937.9|185847.9|185828.6|185738.6|343
1752060300000|2025-07-09 11:25:00|185934.1|185844.1|186060.9|185970.9|186061.1|185982.4|185934.1|185844.1|297
1752060600000|2025-07-09 11:30:00|186061.3|185971.3|185967.4|185877.4|186061.3|185980.5|185967.3|185877.3|176
1752060900000|2025-07-09 11:35:00|185967.7|185877.7|185901.5|185811.5|185967.7|185877.7|185895.8|185805.8|280
1752061200000|2025-07-09 11:40:00|185926|185836|185985.8|185895.8|186022.6|185963.2|185917.9|185827.9|338
1752061500000|2025-07-09 11:45:00|185987.2|185897.2|185894.7|185804.7|185999.3|185909.3|185879.7|185789.7|422
1752061800000|2025-07-09 11:50:00|185894.5|185804.5|185935.4|185845.4|185955.8|185868.5|185894|185804|278
1752062100000|2025-07-09 11:55:00|185940|185850|186055.7|185965.7|186087|185997|185925.2|185835.2|360
1752062400000|2025-07-09 12:00:00|186080.7|185990.7|186036.1|185946.1|186101.4|186011.4|186007|185917|325
1752062700000|2025-07-09 12:05:00|186035.9|185945.9|185957.7|185867.7|186047.7|185957.7|185918.6|185828.6|372
1752063000000|2025-07-09 12:10:00|185956.5|185866.5|185965.6|185875.6|185983.5|185916.7|185902.8|185836.7|488
1752063300000|2025-07-09 12:15:00|185967|185877|185953|185863|186017.1|185948.2|185904.6|185814.6|506
1752063600000|2025-07-09 12:20:00|185942.6|185852.6|186069|185979|186070.2|185991.9|185894.1|185827|521
1752063900000|2025-07-09 12:25:00|186066.6|185976.6|186051.2|185961.2|186109.1|186019.1|186031.1|185955.8|285
1752064200000|2025-07-09 12:30:00|186051.3|185961.3|185919|185869|186051.3|185968.2|185906.5|185854.6|273
1752064500000|2025-07-09 12:35:00|185917.9|185867.9|186041.6|185951.6|186103.2|186022.1|185906|185856|258
1752064800000|2025-07-09 12:40:00|186042.9|185952.9|185946.2|185896.2|186049.5|185983.2|185934.3|185861|259
1752065100000|2025-07-09 12:45:00|185965.4|185875.4|185945.5|185855.5|186027.7|185937.7|185908.5|185844.1|307
1752065400000|2025-07-09 12:50:00|185941.4|185851.4|185832.2|185742.2|185956.4|185866.4|185805.4|185734|289
1752065700000|2025-07-09 12:55:00|185836.5|185746.5|185804.8|185754.8|185863.5|185795.2|185799.5|185724.2|310
1752066000000|2025-07-09 13:00:00|185812.4|185762.4|185849.4|185759.4|185864.1|185792.3|185800.5|185729.1|550
1752066300000|2025-07-09 13:05:00|185847.3|185757.3|185770.6|185680.6|185890.3|185800.3|185763.8|185673.8|426
1752066600000|2025-07-09 13:10:00|185763.8|185673.8|185610.4|185560.4|185768.7|185692.9|185550.3|185477.6|360
1752066900000|2025-07-09 13:15:00|185608.4|185558.4|185652|185602|185678.6|185623.4|185602.6|185538.7|220
1752067200000|2025-07-09 13:20:00|185653.5|185603.5|185842.5|185752.5|185845.2|185775.2|185653.5|185583.1|403
1752067500000|2025-07-09 13:25:00|185797.1|185747.1|185792.6|185742.6|185866.4|185816.4|185785.3|185734.1|326
1752067800000|2025-07-09 13:30:00|185791.6|185741.6|185660|185610|185813.3|185742.3|185614.7|185561.5|474
1752068100000|2025-07-09 13:35:00|185656.6|185606.6|185805|185755|185812.1|185762.1|185639.3|185589.3|399
1752068400000|2025-07-09 13:40:00|185804.7|185754.7|185775.7|185685.7|185824.2|185765.5|185705.2|185634.5|299
1752068700000|2025-07-09 13:45:00|185777.3|185687.3|185827.2|185737.2|185838.8|185770.1|185759.6|185669.6|270
1752069000000|2025-07-09 13:50:00|185821.8|185731.8|185795.4|185745.4|185867.8|185798.2|185775.7|185704.3|272
1752069300000|2025-07-09 13:55:00|185798.2|185748.2|185865.1|185775.1|185870.5|185788.4|185742.8|185689.6|407
1752069600000|2025-07-09 14:00:00|185864.4|185774.4|185929|185839|185942.7|185872.6|185858.8|185768.8|236
1752069900000|2025-07-09 14:05:00|185929.1|185839.1|185834.6|185784.6|185963.2|185893|185833.5|185758.4|371
1752070200000|2025-07-09 14:10:00|185834.3|185784.3|185829.7|185739.7|185892.2|185821.4|185809.1|185739.1|344
1752070500000|2025-07-09 14:15:00|185829.1|185739.1|185785.2|185695.2|185829.1|185739.1|185689.1|185620.2|325
1752070800000|2025-07-09 14:20:00|185785.5|185695.5|185748.8|185658.8|185792.6|185711|185692.1|185619.5|304
1752071100000|2025-07-09 14:25:00|185753|185663|185773.9|185683.9|185786.5|185713.6|185715|185651.8|478
1752071400000|2025-07-09 14:30:00|185764.4|185674.4|185700.8|185650.8|185801.7|185724.4|185696.6|185627.4|296
1752071700000|2025-07-09 14:35:00|185718.3|185628.3|185579.8|185529.8|185740.8|185690.8|185574.2|185524.2|272
1752072000000|2025-07-09 14:40:00|185581.8|185531.8|185594.8|185544.8|185626.2|185552.7|185569.6|185514.4|223
1752072300000|2025-07-09 14:45:00|185596.5|185546.5|185604.9|185554.9|185634.6|185568.1|185571.2|185521.2|257
1752072600000|2025-07-09 14:50:00|185597.5|185547.5|185764.4|185674.4|185783.3|185723.4|185570.2|185520.2|248
1752072900000|2025-07-09 14:55:00|185769.9|185679.9|185696.6|185646.6|185777.7|185704.4|185638.5|185588.5|451
1752073200000|2025-07-09 15:00:00|185698|185648|185690|185640|185717|185650|185639.9|185588.6|373
1752073500000|2025-07-09 15:05:00|185691.4|185641.4|185707.1|185617.1|185805.2|185733.4|185674.6|185602|244
1752073800000|2025-07-09 15:10:00|185708.7|185618.7|185738.9|185648.9|185760.5|185670.5|185678.2|185611.2|203
1752074100000|2025-07-09 15:15:00|185737.4|185647.4|185646.5|185596.5|185739.5|185650.7|185642.2|185568.8|231
1752074400000|2025-07-09 15:20:00|185646.7|185596.7|185711.8|185661.8|185747.4|185687.3|185646.3|185596.3|237
1752074700000|2025-07-09 15:25:00|185715.5|185665.5|185765.6|185675.6|185773.3|185709.8|185709.2|185640.2|230
1752075000000|2025-07-09 15:30:00|185767.3|185677.3|185673.9|185623.9|185767.3|185696|185672.1|185602.6|222
1752075300000|2025-07-09 15:35:00|185672.1|185622.1|185579.4|185529.4|185673.9|185623.9|185573.2|185511.4|194
1752075600000|2025-07-09 15:40:00|185580.3|185530.3|185643.8|185553.8|185643.8|185574.2|185572.5|185522.5|142
1752075900000|2025-07-09 15:45:00|185638.8|185548.8|185620.4|185570.4|185660|185584.9|185556.5|185478.6|246
1752076200000|2025-07-09 15:50:00|185620|185570|185705.6|185615.6|185706|185616|185600.5|185532.6|260
1752076500000|2025-07-09 15:55:00|185701.5|185611.5|185669.8|185579.8|185706.4|185638.5|185635.6|185570.6|189
1752076800000|2025-07-09 16:00:00|185676.5|185586.5|185630.8|185580.8|185676.5|185606.9|185602|185537.9|302
1752077100000|2025-07-09 16:05:00|185626|185576|185670.7|185620.7|185686.6|185621.5|185614.3|185549|227
1752077400000|2025-07-09 16:10:00|185669.1|185619.1|185622.1|185532.1|185669.1|185619.1|185617.1|185531.4|180
1752077700000|2025-07-09 16:15:00|185623.1|185533.1|185635.2|185585.2|185660.1|185600|185580.2|185506.3|197
1752078000000|2025-07-09 16:20:00|185656.3|185566.3|185687.2|185597.2|185716.2|185666.2|185626.7|185559.1|280
1752078300000|2025-07-09 16:25:00|185687.8|185597.8|185721.1|185671.1|185736.2|185686.2|185660.1|185591.7|235
1752078600000|2025-07-09 16:30:00|185723.7|185673.7|185715.7|185625.7|185723.7|185673.7|185680.8|185609.6|171
1752078900000|2025-07-09 16:35:00|185710.1|185620.1|185767.4|185717.4|185788.8|185727.2|185688.3|185617.3|243
1752079200000|2025-07-09 16:40:00|185769.7|185719.7|185830|185740|185837.4|185747.4|185757.5|185694.9|158
1752079500000|2025-07-09 16:45:00|185832.5|185742.5|185867.1|185817.1|185881.9|185831.9|185809.9|185740|101
1752079800000|2025-07-09 16:50:00|185867.4|185817.4|185966.4|185916.4|185967.7|185917.7|185861.5|185811.5|130
1752080100000|2025-07-09 16:55:00|185964.8|185914.8|185965.9|185875.9|186000.5|185932.5|185945.6|185872|159
1752080400000|2025-07-09 17:00:00|185970.1|185880.1|186024.5|185934.5|186034.7|185963.4|185936.3|185857.6|267
1752080700000|2025-07-09 17:05:00|186021.6|185931.6|185963.1|185913.1|186023.8|185933.8|185949.4|185862.4|254
1752081000000|2025-07-09 17:10:00|185957.8|185907.8|185933.5|185883.5|186014.6|185949.6|185919.4|185850.6|201
1752081300000|2025-07-09 17:15:00|185934.6|185884.6|185963.7|185913.7|185972.1|185915.2|185926.1|185862.3|176
1752081600000|2025-07-09 17:20:00|185966.1|185916.1|185945.7|185855.7|185966.7|185916.7|185916.5|185853.4|112
1752081900000|2025-07-09 17:25:00|185928.5|185878.5|185949.3|185899.3|185974.1|185924.1|185927.3|185877.3|143
1752082200000|2025-07-09 17:30:00|185948.8|185898.8|185979|185929|186008.2|185941.1|185870.4|185820.4|285
1752082500000|2025-07-09 17:35:00|185979.2|185929.2|186072.3|186022.3|186094.9|186034.5|185973.2|185921.1|229
1752082800000|2025-07-09 17:40:00|186068.9|186018.9|186064.2|186014.2|186096.2|186046.2|186057.1|185988.7|124
1752083100000|2025-07-09 17:45:00|186063.5|186013.5|186032.1|185982.1|186084.1|186017.3|186025.4|185954.6|161
1752083400000|2025-07-09 17:50:00|186033.6|185983.6|185956.1|185906.1|186033.6|185983.6|185943.1|185893.1|151
1752083700000|2025-07-09 17:55:00|185942.7|185892.7|186109|185947|186109|186004.5|185942.7|185883.4|224
1752084000000|2025-07-09 18:00:00|186101.3|185948|186112.9|186022.9|186222|186153.5|186063.1|185948|218
1752084300000|2025-07-09 18:05:00|186113|186023|186102.1|186052.1|186135.3|186083.5|186064.9|185995.8|441
1752084600000|2025-07-09 18:10:00|186101.1|186051.1|186182.4|186092.4|186302.6|186234.7|186101.1|186051.1|396
1752084900000|2025-07-09 18:15:00|186159.6|186109.6|186237.3|186187.3|186344.5|186294.5|186155.3|186089.2|380
1752085200000|2025-07-09 18:20:00|186238.4|186188.4|186164.1|186114.1|186280.8|186224.8|186139.5|186070.9|331
1752085500000|2025-07-09 18:25:00|186168.1|186118.1|186164.8|186074.8|186199.9|186149.9|186142.5|186064.2|335
1752085800000|2025-07-09 18:30:00|186166.4|186076.4|186157.5|186107.5|186198|186136.7|186146.8|186076.4|207
1752086100000|2025-07-09 18:35:00|186158.6|186108.6|186198.8|186148.8|186262.8|186197.3|186158.6|186108.6|243
1752086400000|2025-07-09 18:40:00|186198.2|186148.2|186290.5|186200.5|186297.6|186230|186163.2|186104.2|319
1752086700000|2025-07-09 18:45:00|186290.2|186200.2|186338.8|186248.8|186404.4|186344.5|186252.2|186199.9|266
1752087000000|2025-07-09 18:50:00|186338.2|186248.2|186308.8|186258.8|186374.8|186300.1|186307.5|186242.3|242
1752087300000|2025-07-09 18:55:00|186312.1|186262.1|186307.4|186217.4|186344|186294|186280.8|186207.7|346
1752087600000|2025-07-09 19:00:00|186307.3|186217.3|186381.5|186291.5|186384.1|186294.1|186285.4|186215.6|289
1752087900000|2025-07-09 19:05:00|186380.7|186290.7|186371.6|186281.6|186387.9|186333.1|186319|186242|235
1752088200000|2025-07-09 19:10:00|186368.1|186278.1|186332.3|186242.3|186376.2|186286.2|186286.8|186212.5|164
1752088500000|2025-07-09 19:15:00|186330.8|186240.8|186331.3|186241.3|186377.5|186309.2|186299.7|186238.2|389
1752088800000|2025-07-09 19:20:00|186329.1|186239.1|186295.4|186205.4|186329.8|186256.4|186284.2|186199.5|116
1752089100000|2025-07-09 19:25:00|186294.4|186204.4|186305.3|186255.3|186328.6|186261.8|186244.9|186180.3|192
1752089400000|2025-07-09 19:30:00|186304.9|186254.9|186377.3|186327.3|186399.1|186341.3|186304.9|186254.9|229
1752089700000|2025-07-09 19:35:00|186354.2|186304.2|186384.5|186334.5|186435.1|186385.1|186349.2|186299.2|283
1752090000000|2025-07-09 19:40:00|186386.3|186336.3|186345.2|186295.2|186409|186337.8|186336.4|186279.1|355
1752090300000|2025-07-09 19:45:00|186342.7|186292.7|186337.8|186287.8|186361.6|186302|186301.5|186236.4|313
1752090600000|2025-07-09 19:50:00|186358.6|186268.6|186327.3|186277.3|186367.7|186300|186309.1|186240.7|185
1752090900000|2025-07-09 19:55:00|186329.3|186279.3|186331.6|186241.6|186346.9|186296.9|186301.2|186241.6|309
1752091200000|2025-07-09 20:00:00|186329.5|186239.5|186292.7|186202.7|186333.9|186243.9|186269.7|186179.7|187
1752091500000|2025-07-09 20:05:00|186291.9|186201.9|186345|186255|186370.4|186291|186281.8|186191.8|140
1752091800000|2025-07-09 20:10:00|186347|186257|186331.4|186241.4|186377|186310.2|186307.1|186231.5|270
1752092100000|2025-07-09 20:15:00|186334.3|186244.3|186464.3|186374.3|186501.5|186411.5|186306.4|186219.6|323
1752092400000|2025-07-09 20:20:00|186464.8|186374.8|186558.1|186508.1|186608.7|186527.9|186441.8|186361.5|266
1752092700000|2025-07-09 20:25:00|186577.5|186487.5|186509|186419|186577.5|186495.8|186488.8|186398.8|295
1752093000000|2025-07-09 20:30:00|186510.5|186420.5|186477.4|186387.4|186529.6|186439.6|186461.2|186382.6|149
1752093300000|2025-07-09 20:35:00|186477.6|186387.6|186481.5|186391.5|186494.2|186414.9|186461.4|186378.6|127
1752093600000|2025-07-09 20:40:00|186478.7|186388.7|186447.8|186357.8|186488.1|186398.1|186421.8|186331.8|184
1752093900000|2025-07-09 20:45:00|186451.2|186361.2|186439.9|186349.9|186457.8|186367.8|186428.4|186338.4|271
1752094200000|2025-07-09 20:50:00|186438.8|186348.8|186368.9|186278.9|186443.9|186353.9|186362.8|186272.8|181
1752094500000|2025-07-09 20:55:00|186362.5|186272.5|186377.4|186287.4|186396.5|186306.5|186330.9|186240.9|161
1752094800000|2025-07-09 21:00:00|186372.3|186282.3|186605|186295|186805|186495|186372.3|186282.3|11
1752095100000|2025-07-09 21:05:00|186625|186315|186531.4|186221.4|186706.5|186396.5|186496.3|186186.3|82
1752095400000|2025-07-09 21:10:00|186530.5|186220.5|186582.9|186272.9|186603.7|186293.7|186494.4|186184.4|183
1752095700000|2025-07-09 21:15:00|186573.9|186263.9|186554.2|186244.2|186601.5|186291.5|186495.9|186185.9|86
1752096000000|2025-07-09 21:20:00|186554.4|186244.4|186521.7|186211.7|186601.2|186291.2|186520.5|186210.5|20
1752096300000|2025-07-09 21:25:00|186522|186212|186521.4|186211.4|186562|186252|186506.9|186196.9|39
1752096600000|2025-07-09 21:30:00|186519.4|186209.4|186549.1|186239.1|186554|186244|186512.8|186202.8|126
1752096900000|2025-07-09 21:35:00|186520.9|186210.9|186549|186239|186572.3|186262.3|186511.4|186201.4|130
1752097200000|2025-07-09 21:40:00|186545.2|186235.2|186514.5|186204.5|186554|186244|186505|186203.9|59
1752097500000|2025-07-09 21:45:00|186518.4|186208.4|186520.5|186210.5|186521.4|186211.4|186518.4|186208.4|5
1752097800000|2025-07-09 21:50:00|186519.1|186209.1|186541.1|186231.1|186546.9|186236.9|186515.2|186205.2|116
1752098100000|2025-07-09 21:55:00|186528|186218|186509.6|186199.6|186541.3|186231.3|186463.9|186153.9|142
1752098400000|2025-07-09 22:00:00|186538.6|186228.6|186551.4|186241.4|186582.5|186272.5|186378|186068|31
1752098700000|2025-07-09 22:05:00|186536.3|186226.3|186450.5|186360.5|186546.3|186361.2|186420.8|186209.3|40
1752099000000|2025-07-09 22:10:00|186450.8|186360.8|186414.3|186324.3|186451.5|186361.5|186400.4|186310.4|43
1752099300000|2025-07-09 22:15:00|186417.7|186327.7|186403.2|186313.2|186418.5|186328.5|186403.2|186313.2|19
1752099600000|2025-07-09 22:20:00|186408.4|186318.4|186411.4|186321.4|186418.8|186328.8|186403.2|186313.2|23
1752099900000|2025-07-09 22:25:00|186412.9|186322.9|186412.2|186322.2|186422.3|186332.3|186409.5|186319.5|37
1752100200000|2025-07-09 22:30:00|186411.8|186321.8|186439.8|186349.8|186449.1|186359.1|186411.8|186321.8|36
1752100500000|2025-07-09 22:35:00|186442|186352|186451|186361|186451.7|186361.7|186429|186339|42
1752100800000|2025-07-09 22:40:00|186451.3|186361.3|186451.6|186361.6|186453.5|186363.5|186447.4|186357.4|26
1752101100000|2025-07-09 22:45:00|186449.6|186359.6|186430.7|186340.7|186451.4|186361.4|186410.4|186320.4|34
1752101400000|2025-07-09 22:50:00|186471.8|186303.7|186466.1|186305.8|186471.8|186343|186428|186303.1|21
1752101700000|2025-07-09 22:55:00|186466|186340.5|186430|186340|186466|186341|186428|186305.8|19
1752102000000|2025-07-09 23:00:00|186430.4|186340.4|186454.4|186364.4|186463.8|186373.8|186430.4|186340.4|43
1752102300000|2025-07-09 23:05:00|186458.9|186368.9|186443.4|186353.4|186461.6|186371.6|186440.4|186350.4|23
1752102600000|2025-07-09 23:10:00|186476.1|186321.8|186466.2|186376.2|186483.4|186393.4|186443|186321.8|23
1752102900000|2025-07-09 23:15:00|186463.2|186373.2|186439.9|186349.9|186478.6|186388.6|186438.5|186348.5|27
1752103200000|2025-07-09 23:20:00|186439.8|186349.8|186411.4|186321.4|186465.6|186375.6|186386.4|186296.4|44
1752103500000|2025-07-09 23:25:00|186406.1|186316.1|186379.8|186289.8|186413.1|186323.1|186379.2|186289.2|40
1752103800000|2025-07-09 23:30:00|186381.9|186291.9|186382.4|186292.4|186398.1|186308.1|186374.7|186284.7|49
1752104100000|2025-07-09 23:35:00|186384.5|186294.5|186344|186254|186397.6|186307.6|186327|186237|47
1752104400000|2025-07-09 23:40:00|186339.4|186249.4|186330.2|186240.2|186352.2|186262.2|186310.2|186220.2|47
1752104700000|2025-07-09 23:45:00|186328.4|186238.4|186331.8|186241.8|186339.9|186249.9|186328.4|186238.4|28
1752105000000|2025-07-09 23:50:00|186332.5|186242.5|186307.6|186217.6|186342|186252|186304.3|186214.3|86
1752105300000|2025-07-09 23:55:00|186306.8|186216.8|186193.8|186103.8|186313.4|186223.4|186185.5|186095.5|251
1752105600000|2025-07-10 00:00:00|186205|186115|186177|186087|186247.5|186157.5|186172.3|186082.3|208
1752105900000|2025-07-10 00:05:00|186177.5|186087.5|186118.5|186028.5|186182.7|186092.7|186099.2|186009.2|246
1752106200000|2025-07-10 00:10:00|186122.6|186032.6|186167.1|186077.1|186175.1|186085.1|186112.6|186022.6|249
1752106500000|2025-07-10 00:15:00|186166.1|186076.1|186198|186108|186209.5|186119.5|186166.1|186076.1|128
1752106800000|2025-07-10 00:20:00|186195.6|186105.6|186173.3|186083.3|186234.6|186144.6|186168.5|186078.5|220
1752107100000|2025-07-10 00:25:00|186173.7|186083.7|186149.8|186059.8|186173.7|186083.7|186130|186040|169
1752107400000|2025-07-10 00:30:00|186146.6|186056.6|186127.3|186037.3|186151.4|186061.4|186095.9|186005.9|156
1752107700000|2025-07-10 00:35:00|186126.2|186036.2|186134.4|186044.4|186160.8|186070.8|186121.4|186031.4|112
1752108000000|2025-07-10 00:40:00|186134.3|186044.3|186131.6|186041.6|186138.7|186048.7|186110.6|186020.6|75
1752108300000|2025-07-10 00:45:00|186136.1|186046.1|186066.4|185976.4|186138.2|186048.2|186031.9|185941.9|150
1752108600000|2025-07-10 00:50:00|186063.5|185973.5|186039.4|185949.4|186078.9|185988.9|186038|185948|133
1752108900000|2025-07-10 00:55:00|186044.6|185954.6|186099.2|186009.2|186111.1|186021.1|186018.5|185928.5|150
1752109200000|2025-07-10 01:00:00|186099.9|186009.9|186090.1|186000.1|186103.7|186013.7|186069.6|185979.6|100
1752109500000|2025-07-10 01:05:00|186090|186000|186053.8|185963.8|186095.5|186005.5|186051|185961|124
1752109800000|2025-07-10 01:10:00|186057.9|185967.9|186074.7|185984.7|186085.1|185995.1|186006.5|185916.5|184
1752110100000|2025-07-10 01:15:00|186085|185995|186094.2|186004.2|186114.5|186024.5|186056.8|185966.8|130
1752110400000|2025-07-10 01:20:00|186091.7|186001.7|186186|186096|186186.2|186096.2|186073.6|185983.6|142
1752110700000|2025-07-10 01:25:00|186189.8|186099.8|186190|186100|186204.7|186114.7|186176.6|186086.6|107
1752111000000|2025-07-10 01:30:00|186187|186097|186130|186040|186202.1|186112.1|186124.8|186034.8|164
1752111300000|2025-07-10 01:35:00|186131.2|186041.2|186142.6|186052.6|186161.8|186071.8|186123.1|186033.1|86
1752111600000|2025-07-10 01:40:00|186140.2|186050.2|186150.1|186060.1|186150.7|186060.7|186112.3|186022.3|78
1752111900000|2025-07-10 01:45:00|186152.7|186062.7|186178.7|186088.7|186181|186091|186141.6|186051.6|89
1752112200000|2025-07-10 01:50:00|186183.7|186093.7|186180.6|186090.6|186183.7|186093.7|186162.2|186072.2|104
1752112500000|2025-07-10 01:55:00|186178.6|186088.6|186175.6|186085.6|186188|186098|186162|186072|89
1752112800000|2025-07-10 02:00:00|186174.8|186084.8|186157.5|186067.5|186174.8|186084.8|186121.1|186031.1|155
1752113100000|2025-07-10 02:05:00|186156.4|186066.4|186149.1|186059.1|186161.1|186071.1|186141.2|186051.2|101
1752113400000|2025-07-10 02:10:00|186152|186062|186113.5|186023.5|186152.5|186062.5|186104.1|186014.1|103
1752113700000|2025-07-10 02:15:00|186113.8|186023.8|186134.9|186044.9|186148.8|186058.8|186113.5|186023.5|113
1752114000000|2025-07-10 02:20:00|186135.7|186045.7|186119.6|186029.6|186135.9|186045.9|186107.3|186017.3|122
1752114300000|2025-07-10 02:25:00|186118.4|186028.4|186115|186025|186122.9|186032.9|186115|186025|40
1752114600000|2025-07-10 02:30:00|186117.2|186027.2|186074.9|185984.9|186117.2|186027.2|186074.9|185984.9|99
1752114900000|2025-07-10 02:35:00|186067.4|185977.4|186110.5|186020.5|186114|186024|186067.4|185977.4|95
1752115200000|2025-07-10 02:40:00|186107|186017|186123.7|186033.7|186131.5|186041.5|186104.7|186014.7|48
1752115500000|2025-07-10 02:45:00|186128.5|186038.5|186165.1|186075.1|186179.2|186089.2|186120.4|186030.4|112
1752115800000|2025-07-10 02:50:00|186165.9|186075.9|186149.4|186059.4|186168.3|186078.3|186145.2|186055.2|106
1752116100000|2025-07-10 02:55:00|186150.1|186060.1|186121.3|186031.3|186151|186061|186115.3|186025.3|92
1752116400000|2025-07-10 03:00:00|186120.1|186030.1|186127.5|186037.5|186134.6|186044.6|186120.1|186030.1|101
1752116700000|2025-07-10 03:05:00|186132|186042|186155.1|186065.1|186162.9|186072.9|186132|186042|101
1752117000000|2025-07-10 03:10:00|186153|186063|186117.8|186027.8|186161.8|186071.8|186117.8|186027.8|65
1752117300000|2025-07-10 03:15:00|186120.7|186030.7|186111.1|186021.1|186120.8|186030.8|186107.5|186017.5|49
1752117600000|2025-07-10 03:20:00|186114.4|186024.4|186094|186004|186116.5|186026.5|186087|185997|73
1752117900000|2025-07-10 03:25:00|186095.7|186005.7|186131.9|186041.9|186147.5|186057.5|186091.3|186001.3|149
1752118200000|2025-07-10 03:30:00|186130.9|186040.9|186128.3|186038.3|186133.6|186043.6|186120|186030|71
1752118500000|2025-07-10 03:35:00|186125.6|186035.6|186126.7|186036.7|186131|186041|186117.9|186027.9|62
1752118800000|2025-07-10 03:40:00|186124.4|186034.4|186124.2|186034.2|186130.5|186040.5|186119.5|186029.5|45
1752119100000|2025-07-10 03:45:00|186122.9|186032.9|186102.5|186012.5|186126.5|186036.5|186093.7|186003.7|42
1752119400000|2025-07-10 03:50:00|186104.6|186014.6|186126.1|186036.1|186130.6|186040.6|186093.4|186003.4|91
1752119700000|2025-07-10 03:55:00|186124.1|186034.1|186129.9|186039.9|186131.6|186041.6|186120.4|186030.4|69
1752120000000|2025-07-10 04:00:00|186131.7|186041.7|186156.4|186066.4|186162.1|186072.1|186128.9|186038.9|98
1752120300000|2025-07-10 04:05:00|186152.5|186062.5|186157.2|186067.2|186163|186073|186145.5|186055.5|72
1752120600000|2025-07-10 04:10:00|186158.9|186068.9|186157.8|186067.8|186160.9|186070.9|186149.3|186059.3|56
1752120900000|2025-07-10 04:15:00|186154.9|186064.9|186152.1|186062.1|186179.8|186069.6|186147.4|186029.5|48
1752121200000|2025-07-10 04:20:00|186154|186064|186186.4|186096.4|186190.6|186100.6|186149.1|186059.1|55
1752121500000|2025-07-10 04:25:00|186188.8|186098.8|186189.2|186099.2|186211.6|186102|186183|186061.4|63
1752121800000|2025-07-10 04:30:00|186187.9|186097.9|186183.5|186093.5|186190.7|186100.7|186180.3|186090.3|58
1752122100000|2025-07-10 04:35:00|186179.4|186089.4|186154.3|186064.3|186179.4|186089.4|186149.4|186059.4|37
1752122400000|2025-07-10 04:40:00|186157.7|186067.7|186132.5|186042.5|186157.7|186067.7|186132.5|186042.5|32
1752122700000|2025-07-10 04:45:00|186145.2|186055.2|186149|186059|186152.9|186062.9|186135.1|186045.1|40
1752123000000|2025-07-10 04:50:00|186150.5|186060.5|186143|186053|186154.7|186064.7|186137.4|186047.4|50
1752123300000|2025-07-10 04:55:00|186139.5|186049.5|186141.7|186051.7|186153.3|186063.3|186138.4|186048.4|100
1752123600000|2025-07-10 05:00:00|186144.1|186054.1|186109.7|186019.7|186144.1|186054.1|186094.1|186004.1|206
1752123900000|2025-07-10 05:05:00|186110.4|186020.4|186139.5|186049.5|186147|186057|186110.4|186020.4|87
1752124200000|2025-07-10 05:10:00|186132.1|186042.1|186132.7|186042.7|186145|186055|186126|186036|48
1752124500000|2025-07-10 05:15:00|186136.9|186046.9|186141.3|186051.3|186146.3|186056.3|186131.5|186041.5|52
1752124800000|2025-07-10 05:20:00|186143.1|186053.1|186143.3|186053.3|186157|186067|186136.2|186046.2|34
1752125100000|2025-07-10 05:25:00|186138.2|186048.2|186151.7|186061.7|186173.1|186083.1|186112.7|186022.7|203
1752125400000|2025-07-10 05:30:00|186147.2|186057.2|186129.4|186039.4|186153.5|186063.5|186119.6|186029.6|302
1752125700000|2025-07-10 05:35:00|186131.6|186041.6|186139.1|186049.1|186147|186057|186131.6|186041.6|123
1752126000000|2025-07-10 05:40:00|186143.9|186053.9|186145.4|186055.4|186150.5|186060.5|186134.7|186044.7|90
1752126300000|2025-07-10 05:45:00|186140.8|186050.8|186137.2|186047.2|186149.3|186059.3|186121.5|186031.5|81
1752126600000|2025-07-10 05:50:00|186139.8|186049.8|186131.1|186041.1|186145.8|186055.8|186122.1|186032.1|133
1752126900000|2025-07-10 05:55:00|186129.2|186039.2|186164.3|186074.3|186164.6|186074.6|186129.2|186039.2|166
1752127200000|2025-07-10 06:00:00|186159.1|186069.1|186110.3|186020.3|186164.4|186074.4|186084.6|185994.6|485
1752127500000|2025-07-10 06:05:00|186113|186023|186113.8|186023.8|186137.9|186047.9|186105.4|186015.4|519
1752127800000|2025-07-10 06:10:00|186113.9|186023.9|186103.5|186013.5|186129.4|186039.4|186096.7|186006.7|435
1752128100000|2025-07-10 06:15:00|186105.7|186015.7|186051.5|185961.5|186105.7|186015.7|186032.5|185942.5|203
1752128400000|2025-07-10 06:20:00|186052.4|185962.4|186040.6|185950.6|186060.3|185970.3|186029.9|185939.9|418
1752128700000|2025-07-10 06:25:00|186042.9|185952.9|186015.4|185925.4|186056.8|185966.8|186009.7|185919.7|389
1752129000000|2025-07-10 06:30:00|186013.7|185923.7|186155.4|186065.4|186157.4|186067.4|186013.7|185923.7|449
1752129300000|2025-07-10 06:35:00|186153.4|186063.4|186144.8|186054.8|186168.7|186078.7|186143.4|186053.4|251
1752129600000|2025-07-10 06:40:00|186144.4|186054.4|186171.9|186081.9|186180.7|186090.7|186143.3|186053.3|268
1752129900000|2025-07-10 06:45:00|186173.9|186083.9|186170.3|186080.3|186182.5|186092.5|186168.1|186078.1|105
1752130200000|2025-07-10 06:50:00|186169.2|186079.2|186112.7|186022.7|186179.5|186089.5|186094.9|186004.9|303
1752130500000|2025-07-10 06:55:00|186112.1|186022.1|186104|186014|186112.1|186022.1|186087.8|185997.8|286
1752130800000|2025-07-10 07:00:00|186100.2|186010.2|186045.2|185955.2|186111.8|186021.8|186001.4|185911.4|251
1752131100000|2025-07-10 07:05:00|186043.1|185953.1|186050.6|185960.6|186074.9|185984.9|186033.8|185943.8|229
1752131400000|2025-07-10 07:10:00|186049.4|185959.4|186234.4|186144.4|186234.4|186144.4|186044.6|185954.6|192
1752131700000|2025-07-10 07:15:00|186241.1|186151.1|186400|186310|186449.8|186359.8|186241.1|186151.1|312
1752132000000|2025-07-10 07:20:00|186403.2|186313.2|186665.7|186575.7|186696.6|186606.6|186403.2|186313.2|426
1752132300000|2025-07-10 07:25:00|186663.7|186573.7|186713.4|186623.4|186740.2|186650.2|186614.2|186524.2|266
1752132600000|2025-07-10 07:30:00|186715.9|186625.9|186650.2|186560.2|186735.8|186645.8|186625|186535|220
1752132900000|2025-07-10 07:35:00|186648.4|186558.4|186417.4|186327.4|186660.7|186570.7|186407.9|186317.9|269
1752133200000|2025-07-10 07:40:00|186415.8|186325.8|186355.1|186265.1|186424.4|186334.4|186302.5|186212.5|303
1752133500000|2025-07-10 07:45:00|186349.5|186259.5|186292.4|186202.4|186372.7|186282.7|186229.2|186139.2|219
1752133800000|2025-07-10 07:50:00|186295.4|186205.4|186295.2|186205.2|186361.2|186271.2|186294.3|186204.3|159
1752134100000|2025-07-10 07:55:00|186294.5|186204.5|186298.8|186208.8|186302.9|186212.9|186260.6|186170.6|253
1752134400000|2025-07-10 08:00:00|186296|186206|186243.8|186153.8|186313.7|186223.7|186224.6|186134.6|341
1752134700000|2025-07-10 08:05:00|186242.1|186152.1|186229.2|186139.2|186257|186167|186221.8|186131.8|229
1752135000000|2025-07-10 08:10:00|186226.3|186136.3|186238|186148|186248.2|186158.2|186179.7|186089.7|241
1752135300000|2025-07-10 08:15:00|186236.8|186146.8|186255.6|186165.6|186293.8|186203.8|186223.9|186133.9|194
1752135600000|2025-07-10 08:20:00|186254.3|186164.3|186271.5|186181.5|186293.5|186203.5|186237.5|186147.5|193
1752135900000|2025-07-10 08:25:00|186270|186180|186201.7|186111.7|186275.1|186185.1|186181.4|186091.4|332
1752136200000|2025-07-10 08:30:00|186199.1|186109.1|186165|186075|186210|186120|186156.2|186066.2|239
1752136500000|2025-07-10 08:35:00|186161|186071|186197.1|186107.1|186200|186110|186160.5|186070.5|337
1752136800000|2025-07-10 08:40:00|186198.1|186108.1|186258.8|186168.8|186293.2|186203.2|186184.7|186094.7|195
1752137100000|2025-07-10 08:45:00|186258.1|186168.1|186232.5|186142.5|186272.7|186182.7|186197.2|186107.2|165
1752137400000|2025-07-10 08:50:00|186235|186145|186313.8|186223.8|186330.5|186240.5|186235|186145|120
1752137700000|2025-07-10 08:55:00|186318.1|186228.1|186276.1|186186.1|186318.3|186228.3|186244.9|186167.8|295
1752138000000|2025-07-10 09:00:00|186273.3|186183.3|186237.1|186147.1|186318.4|186228.4|186235.2|186145.2|335
1752138300000|2025-07-10 09:05:00|186240.5|186150.5|186211.5|186121.5|186244.1|186154.1|186188.5|186098.5|189
1752138600000|2025-07-10 09:10:00|186209|186119|186198.4|186108.4|186227.6|186137.6|186187.9|186097.9|357
1752138900000|2025-07-10 09:15:00|186200.3|186110.3|186166.8|186076.8|186206.2|186116.2|186161.5|186071.5|212
1752139200000|2025-07-10 09:20:00|186168.2|186078.2|186191.7|186101.7|186202.6|186112.6|186166.7|186076.7|272
1752139500000|2025-07-10 09:25:00|186191.8|186101.8|186243|186153|186277.5|186187.5|186186.9|186096.9|298
1752139800000|2025-07-10 09:30:00|186239.8|186149.8|186195.5|186105.5|186301.7|186211.7|186194|186104|506
1752140100000|2025-07-10 09:35:00|186197.6|186107.6|186137.5|186047.5|186200.8|186110.8|186131.4|186041.4|164
1752140400000|2025-07-10 09:40:00|186135.2|186045.2|186088|185998|186137.9|186047.9|186068.8|185978.8|79
1752140700000|2025-07-10 09:45:00|186085.1|185995.1|186112.3|186022.3|186121|186031|186076.4|185986.4|144
1752141000000|2025-07-10 09:50:00|186115.4|186025.4|186148.6|186058.6|186151.8|186061.8|186113|186023|369
1752141300000|2025-07-10 09:55:00|186151.7|186061.7|186190.6|186100.6|186200.4|186110.4|186149.5|186059.5|178
1752141600000|2025-07-10 10:00:00|186186.7|186096.7|186238.4|186148.4|186239.1|186149.1|186180.3|186090.3|341
1752141900000|2025-07-10 10:05:00|186236|186146|186244.4|186154.4|186261.8|186171.8|186192.5|186102.5|224
1752142200000|2025-07-10 10:10:00|186248|186158|186195|186105|186267.1|186177.1|186189.2|186099.2|319
1752142500000|2025-07-10 10:15:00|186191.7|186101.7|186233.3|186143.3|186235.3|186145.3|186185.1|186095.1|171
1752142800000|2025-07-10 10:20:00|186234.7|186144.7|186159|186069|186238.8|186148.8|186154|186064|265
1752143100000|2025-07-10 10:25:00|186160|186070|186157.7|186067.7|186196.2|186106.2|186149.8|186059.8|368
1752143400000|2025-07-10 10:30:00|186156.9|186066.9|186187.7|186097.7|186191.2|186101.2|186121.5|186031.5|255
1752143700000|2025-07-10 10:35:00|186186.7|186096.7|186187.6|186097.6|186196|186106|186145.8|186055.8|240
1752144000000|2025-07-10 10:40:00|186190.8|186100.8|186212.6|186122.6|186219.1|186129.1|186139.3|186049.3|485
1752144300000|2025-07-10 10:45:00|186214.7|186124.7|186196.2|186106.2|186214.7|186124.7|186179.5|186089.5|348
1752144600000|2025-07-10 10:50:00|186195|186105|186194.3|186104.3|186226.6|186136.6|186177.6|186087.6|459
1752144900000|2025-07-10 10:55:00|186191.8|186101.8|186298.2|186248.2|186310.6|186248.2|186178.6|186101.8|510
1752145200000|2025-07-10 11:00:00|186300.6|186250.6|186261.9|186171.9|186357.4|186288.7|186231.9|186164.7|304
1752145500000|2025-07-10 11:05:00|186258.9|186168.9|186270.2|186180.2|186304|186235.5|186238.7|186156|266
1752145800000|2025-07-10 11:10:00|186272|186182|186311.2|186221.2|186316|186246.7|186246|186175.7|305
1752146100000|2025-07-10 11:15:00|186273.5|186183.5|186237.7|186187.7|186273.5|186190|186187.6|186097.6|241
1752146400000|2025-07-10 11:20:00|186239.3|186189.3|186180.4|186090.4|186265.6|186195|186159.5|186087.3|248
1752146700000|2025-07-10 11:25:00|186150.6|186060.6|186163.1|186073.1|186166.2|186094.3|186086.4|186023.1|253
1752147000000|2025-07-10 11:30:00|186162.4|186072.4|186181.7|186131.7|186198.7|186136.9|186145.2|186069.8|213
1752147300000|2025-07-10 11:35:00|186183.3|186133.3|186186.2|186136.2|186208|186144.1|186175.3|186118|128
1752147600000|2025-07-10 11:40:00|186187.8|186137.8|186205.1|186115.1|186210|186143.2|186156.6|186106.6|54
1752147900000|2025-07-10 11:45:00|186205|186115|186411.3|186321.3|186429.5|186339.5|186140.4|186064.7|232
1752148200000|2025-07-10 11:50:00|186409|186319|186527.4|186437.4|186596.6|186506.6|186409|186319|461
1752148500000|2025-07-10 11:55:00|186503.4|186413.4|186572.8|186522.8|186670.8|186599.2|186503.4|186413.4|503
1752148800000|2025-07-10 12:00:00|186577.3|186527.3|186564.6|186514.6|186626.1|186555.9|186541|186470.8|310
1752149100000|2025-07-10 12:05:00|186563.6|186513.6|186516.7|186466.7|186613.8|186547.5|186516.7|186463.3|274
1752149400000|2025-07-10 12:10:00|186516.4|186466.4|186581.2|186491.2|186629.4|186557.2|186496.3|186427.5|375
1752149700000|2025-07-10 12:15:00|186566|186476|186596.8|186506.8|186687.7|186617.7|186559.6|186476|270
1752150000000|2025-07-10 12:20:00|186585.6|186495.6|186515.8|186425.8|186630.1|186551.2|186485.6|186413.5|310
1752150300000|2025-07-10 12:25:00|186512.9|186422.9|186494.9|186314.7|186526.7|186457.7|186422.8|186314.7|394
1752150600000|2025-07-10 12:30:00|186507.8|186327.6|186588.6|186538.6|186591.2|186541.2|186459|186313.9|252
1752150900000|2025-07-10 12:35:00|186588.8|186538.8|186642.1|186592.1|186753.2|186685|186570.1|186499.3|493
1752151200000|2025-07-10 12:40:00|186641.7|186591.7|186664.6|186574.6|186730.5|186658.8|186596.4|186528.7|309
1752151500000|2025-07-10 12:45:00|186641.9|186551.9|186595.6|186505.6|186737.1|186647.1|186582.9|186504.7|450
1752151800000|2025-07-10 12:50:00|186597|186507|186509.7|186419.7|186630.8|186571.3|186474.8|186403.6|475
1752152100000|2025-07-10 12:55:00|186499.5|186449.5|186529.3|186439.3|186609.7|186531.5|186494.7|186430.7|348
1752152400000|2025-07-10 13:00:00|186528|186438|186358.4|186268.4|186528.2|186445.9|186334.9|186268.4|463
1752152700000|2025-07-10 13:05:00|186366.5|186276.5|186475.6|186385.6|186495.3|186417.9|186345.6|186276.5|376
1752153000000|2025-07-10 13:10:00|186451.7|186401.7|186390.2|186300.2|186480.3|186411|186348.6|186298.4|332
1752153300000|2025-07-10 13:15:00|186381.8|186291.8|186351.6|186261.6|186406.1|186333.9|186255.1|186204.3|393
1752153600000|2025-07-10 13:20:00|186354.2|186264.2|186362.7|186312.7|186401.4|186338.2|186310.3|186244.2|446
1752153900000|2025-07-10 13:25:00|186363.9|186313.9|186419.3|186369.3|186459.7|186392.8|186342.4|186292.4|424
1752154200000|2025-07-10 13:30:00|186417.3|186367.3|186619.9|186529.9|186680.3|186614|186410.3|186343.5|450
1752154500000|2025-07-10 13:35:00|186622.7|186532.7|186575|186485|186693|186614.4|186559.9|186481.9|400
1752154800000|2025-07-10 13:40:00|186575.9|186485.9|186589.7|186539.7|186680.9|186613.6|186544.7|186483.5|373
1752155100000|2025-07-10 13:45:00|186609.9|186519.9|186650.4|186560.4|186708.1|186643.6|186564.3|186503.5|438
1752155400000|2025-07-10 13:50:00|186648.5|186558.5|186746|186656|186817.5|186750.8|186632.8|186557.1|487
1752155700000|2025-07-10 13:55:00|186748.8|186658.8|186653.3|186563.3|186755.1|186687.5|186568.5|186486|561
1752156000000|2025-07-10 14:00:00|186650|186560|186751|186661|186785.3|186714.8|186647.5|186557.5|428
1752156300000|2025-07-10 14:05:00|186753.1|186663.1|186712.8|186622.8|186783|186717.3|186674.9|186606.1|377
1752156600000|2025-07-10 14:10:00|186712.3|186622.3|186754.7|186664.7|186757.3|186684.7|186639.9|186586.1|446
1752156900000|2025-07-10 14:15:00|186775.1|186725.1|186719|186629|186798.4|186731.5|186670|186600.4|404
1752157200000|2025-07-10 14:20:00|186720.7|186630.7|186988.6|186898.6|187014.6|186935.9|186676.5|186601.4|480
1752157500000|2025-07-10 14:25:00|186989.1|186899.1|186962.8|186872.8|187030.1|186941.6|186920.2|186845.1|538
1752157800000|2025-07-10 14:30:00|186962.3|186872.3|186997.7|186947.7|187028.5|186960.5|186927.7|186861.2|321
1752158100000|2025-07-10 14:35:00|186996.3|186946.3|187002.4|186912.4|187108.6|187020.2|186984|186902.3|291
1752158400000|2025-07-10 14:40:00|187003.4|186913.4|186864.6|186814.6|187005.6|186915.6|186833.6|186764.2|301
1752158700000|2025-07-10 14:45:00|186865|186815|186784.8|186694.8|186898|186834.7|186758.4|186681.9|421
1752159000000|2025-07-10 14:50:00|186785|186695|186825.1|186775.1|186862.5|186795.8|186729.6|186663.3|312
1752159300000|2025-07-10 14:55:00|186804.2|186754.2|186821|186731|186894.8|186826.6|186787.1|186723.4|400
1752159600000|2025-07-10 15:00:00|186812.2|186722.2|186723.8|186673.8|186840.8|186750.8|186721.7|186666.1|349
1752159900000|2025-07-10 15:05:00|186722.1|186672.1|186648.3|186598.3|186722.1|186672.1|186614.8|186548.4|368
1752160200000|2025-07-10 15:10:00|186647.5|186597.5|186682.8|186592.8|186713|186643.6|186590.8|186537.4|321
1752160500000|2025-07-10 15:15:00|186679.8|186589.8|186611.5|186521.5|186702.8|186617.8|186590.2|186521.5|253
1752160800000|2025-07-10 15:20:00|186607.3|186517.3|186512|186422|186608.9|186537|186471.2|186381.2|372
1752161100000|2025-07-10 15:25:00|186510.4|186420.4|186457.5|186407.5|186563.6|186498.4|186446.7|186363|378
1752161400000|2025-07-10 15:30:00|186448|186398|186496.2|186406.2|186498.7|186428.3|186407.9|186317.9|400
1752161700000|2025-07-10 15:35:00|186498.4|186408.4|186490.6|186400.6|186527.9|186465.5|186440.9|186350.9|308
1752162000000|2025-07-10 15:40:00|186494.8|186404.8|186533|186443|186539.7|186449.7|186405.8|186323|280
1752162300000|2025-07-10 15:45:00|186534.7|186444.7|186512.6|186422.6|186551.6|186477.7|186466.3|186392|301
1752162600000|2025-07-10 15:50:00|186511|186421|186441.9|186391.9|186511|186429.3|186437.3|186380.6|233
1752162900000|2025-07-10 15:55:00|186443.8|186393.8|186357.3|186307.3|186482|186412.3|186346.2|186261.1|288
1752163200000|2025-07-10 16:00:00|186376.2|186286.2|186344.3|186294.3|186394.8|186313.6|186335.6|186277.4|191
1752163500000|2025-07-10 16:05:00|186345.3|186295.3|186286|186196|186353.8|186295.3|186226|186149.7|178
1752163800000|2025-07-10 16:10:00|186290|186200|186287.8|186237.8|186314|186240.4|186210.3|186153.4|211
1752164100000|2025-07-10 16:15:00|186285.9|186235.9|186190.7|186140.7|186309.5|186237.8|186174.4|186105.6|234
1752164400000|2025-07-10 16:20:00|186210.9|186120.9|186159.3|186069.3|186239.8|186170.8|186142.9|186061|264
1752164700000|2025-07-10 16:25:00|186152.5|186062.5|186227.6|186137.6|186228.9|186157.9|186074.9|186006|250
1752165000000|2025-07-10 16:30:00|186229.1|186139.1|186382.2|186292.2|186384.9|186311.6|186226.1|186136.1|257
1752165300000|2025-07-10 16:35:00|186383.5|186293.5|186393.5|186343.5|186394.8|186344.8|186353.5|186283.1|169
1752165600000|2025-07-10 16:40:00|186394.8|186344.8|186365.3|186315.3|186489.2|186429.7|186365.3|186296.7|211
1752165900000|2025-07-10 16:45:00|186385.1|186295.1|186409.9|186319.9|186466.2|186399.3|186359.7|186288.6|194
1752166200000|2025-07-10 16:50:00|186383|186293|186312.3|186222.3|186388.6|186313.4|186281|186220.2|253
1752166500000|2025-07-10 16:55:00|186314.6|186224.6|186266.6|186216.6|186314.7|186239.3|186256|186187.3|166
1752166800000|2025-07-10 17:00:00|186266.5|186216.5|186214.3|186124.3|186286.9|186219.3|186194.5|186123.6|290
1752167100000|2025-07-10 17:05:00|186213.2|186123.2|186137|186087|186217.4|186140.5|186128.1|186074.4|264
1752167400000|2025-07-10 17:10:00|186126.3|186076.3|186151.4|186061.4|186152.7|186094.6|186093.2|186033.2|206
1752167700000|2025-07-10 17:15:00|186150.8|186060.8|186128.8|186078.8|186210.4|186138.4|186121.4|186053.8|232
1752168000000|2025-07-10 17:20:00|186126.7|186076.7|186285.1|186195.1|186295.2|186205.2|186122.1|186051.8|264
1752168300000|2025-07-10 17:25:00|186285.2|186195.2|186223.9|186173.9|186295.5|186221|186191.3|186127.1|423
1752168600000|2025-07-10 17:30:00|186223.7|186173.7|186268.6|186178.6|186283.1|186201|186191|186124|281
1752168900000|2025-07-10 17:35:00|186280.2|186190.2|186185.7|186135.7|186280.2|186190.2|186153.5|186076.2|223
1752169200000|2025-07-10 17:40:00|186187.6|186137.6|186257.9|186167.9|186257.9|186170.3|186124.3|186052.2|363
1752169500000|2025-07-10 17:45:00|186236.1|186186.1|186199.8|186149.8|186236.1|186186.1|186155.7|186089.3|127
1752169800000|2025-07-10 17:50:00|186220|186130|186191.3|186141.3|186220|186146.7|186132.1|186082.1|179
1752170100000|2025-07-10 17:55:00|186191.8|186141.8|186191.5|186141.5|186226.5|186152.9|186187.1|186121.4|194
1752170400000|2025-07-10 18:00:00|186194.1|186144.1|186216|186126|186241.7|186176.1|186192.8|186119.3|329
1752170700000|2025-07-10 18:05:00|186216.2|186126.2|186494.2|186404.2|186494.9|186404.9|186174|186103.2|319
1752171000000|2025-07-10 18:10:00|186492.8|186402.8|186490|186400|186505.4|186419.4|186386|186296|165
1752171300000|2025-07-10 18:15:00|186489.9|186399.9|186420|186330|186495.9|186420.8|186382.6|186321.9|129
1752171600000|2025-07-10 18:20:00|186419.9|186329.9|186386.6|186296.6|186422.8|186354.8|186361.6|186289.1|287
1752171900000|2025-07-10 18:25:00|186392|186302|186386.6|186336.6|186415.7|186346.1|186359.6|186284.2|434
1752172200000|2025-07-10 18:30:00|186406.2|186316.2|186388.5|186338.5|186419.3|186344.6|186376.7|186305.3|191
1752172500000|2025-07-10 18:35:00|186386.3|186336.3|186445.6|186355.6|186460.1|186388.9|186361.5|186293.3|182
1752172800000|2025-07-10 18:40:00|186444.8|186354.8|186443|186393|186450.6|186399.1|186401.4|186328.5|348
1752173100000|2025-07-10 18:45:00|186444.6|186394.6|186441.9|186391.9|186469.1|186407.2|186422.7|186352.8|208
1752173400000|2025-07-10 18:50:00|186455.2|186405.2|186398.6|186348.6|186465.7|186406.6|186386.4|186316.1|468
1752173700000|2025-07-10 18:55:00|186388.8|186338.8|186341.7|186251.7|186392.4|186338.8|186320.7|186250|427
1752174000000|2025-07-10 19:00:00|186344|186254|186335.5|186245.5|186347.1|186274.2|186311|186228.5|202
1752174300000|2025-07-10 19:05:00|186335|186245|186288.9|186238.9|186361.5|186293.1|186273.6|186216.3|177
1752174600000|2025-07-10 19:10:00|186286.8|186236.8|186271.5|186181.5|186310|186239.9|186260.1|186174.8|224
1752174900000|2025-07-10 19:15:00|186269.1|186179.1|186303.9|186253.9|186305.5|186254.3|186249.3|186174.7|312
1752175200000|2025-07-10 19:20:00|186303.6|186253.6|186335.6|186285.6|186360.1|186287.6|186289.4|186239.4|249
1752175500000|2025-07-10 19:25:00|186335.7|186285.7|186333.2|186283.2|186386.7|186296.7|186308.6|186238.7|373
1752175800000|2025-07-10 19:30:00|186329.2|186279.2|186314.4|186264.4|186351.4|186284.7|186305.2|186233.5|512
1752176100000|2025-07-10 19:35:00|186318.8|186268.8|186274.4|186184.4|186337.6|186268.8|186241.6|186173.1|297
1752176400000|2025-07-10 19:40:00|186275.8|186185.8|186278.7|186228.7|186298|186234.7|186250|186181.3|294
1752176700000|2025-07-10 19:45:00|186277.1|186227.1|186251.9|186161.9|186322.1|186251.4|186241.1|186151.1|317
1752177000000|2025-07-10 19:50:00|186253.6|186163.6|186276.4|186186.4|186279.8|186203.2|186232.6|186147.7|364
1752177300000|2025-07-10 19:55:00|186273.9|186183.9|186215.4|186165.4|186279.2|186209.5|186215.1|186165.1|284
1752177600000|2025-07-10 20:00:00|186215.5|186165.5|186191.9|186141.9|186244.3|186173.5|186189.3|186121.4|243
1752177900000|2025-07-10 20:05:00|186192.4|186142.4|186212.6|186162.6|186239.4|186167.1|186166.6|186111.9|75
1752178200000|2025-07-10 20:10:00|186213.3|186163.3|186240.2|186150.2|186264|186195.9|186210.2|186146.5|75
1752178500000|2025-07-10 20:15:00|186241.4|186151.4|186191.3|186141.3|186249.5|186167.8|186183.5|186118.6|182
1752178800000|2025-07-10 20:20:00|186191.5|186141.5|186174|186124|186206.2|186142.1|186169.6|186098.5|271
1752179100000|2025-07-10 20:25:00|186177.5|186127.5|186198.9|186108.9|186208.3|186135.5|186171.3|186102.5|246
1752179400000|2025-07-10 20:30:00|186200.1|186110.1|186175.9|186125.9|186237.6|186164.9|186174.7|186106.1|286
1752179700000|2025-07-10 20:35:00|186180|186130|186195.3|186145.3|186219|186150.6|186172.6|186102|175
1752180000000|2025-07-10 20:40:00|186196.5|186146.5|186146.8|186056.8|186196.5|186146.5|186138.5|186056.8|206
1752180300000|2025-07-10 20:45:00|186147.1|186057.1|186109.2|186019.2|186147.9|186057.9|186091.9|186018.7|107
1752180600000|2025-07-10 20:50:00|186113.4|186023.4|186113|186023|186118.5|186028.5|186107.9|186017.9|104
1752180900000|2025-07-10 20:55:00|186110|186020|186099|186009|186112.6|186022.6|186098.1|186008.1|37
1752181200000|2025-07-10 21:00:00|186096.5|186006.5|186430|186120|186430|186120|186096.5|185936.3|5
1752181500000|2025-07-10 21:05:00|186333.1|186023.1|186309.7|185999.7|186335.1|186025.1|186302.9|185992.9|6
1752181800000|2025-07-10 21:10:00|186340.5|186030.5|186331.7|186021.7|186455|186145|186331.7|186021.7|9
1752182100000|2025-07-10 21:15:00|186330.3|186020.3|186329.8|186019.8|186330.3|186020.3|186329.8|186019.8|2
1752182400000|2025-07-10 21:20:00|186326.6|186016.6|186312.3|186002.3|186326.6|186016.6|186312.3|186002.3|3
1752182700000|2025-07-10 21:25:00|186314.4|186004.4|186407|186097|186407|186097|186314.4|186004.4|2
1752183000000|2025-07-10 21:30:00|186331|186021|186326.2|186016.2|186393.1|186083.1|186325.6|186015.6|5
1752183300000|2025-07-10 21:35:00|186276.5|185966.5|186301.5|185991.5|186303.3|185993.3|186276.5|185966.5|10
1752183600000|2025-07-10 21:40:00|186300.3|185990.3|186386.4|186076.4|186386.5|186076.5|186300.3|185990.3|6
1752183900000|2025-07-10 21:45:00|186395.5|186085.5|186358.6|186048.6|186401.9|186091.9|186358.6|186048.6|5
1752184200000|2025-07-10 21:50:00|186400.5|186090.5|186406.9|186096.9|186406.9|186096.9|186397.5|186087.5|6
1752184500000|2025-07-10 21:55:00|186396.9|186086.9|186400.5|186090.5|186430|186120|186391.1|186081.1|6
1752184800000|2025-07-10 22:00:00|186277.2|185967.2|186102.2|186012.2|186354.9|186060|186102.2|185905.5|46
1752185100000|2025-07-10 22:05:00|186142.6|185960.2|186096.4|186006.4|186145.2|186015|186090.7|185954.8|22
1752185400000|2025-07-10 22:10:00|186091.1|186001.1|186108.5|186018.5|186109.5|186019.5|186091.1|186001.1|15
1752185700000|2025-07-10 22:15:00|186100.3|186010.3|186094.7|186004.7|186130.8|186018.8|186086.3|185974.2|22
1752186000000|2025-07-10 22:20:00|186082.3|185992.3|186073.9|185983.9|186105.2|186005|186073.8|185945.9|39
1752186300000|2025-07-10 22:25:00|186077.4|185987.4|186107.4|186017.4|186107.8|186017.8|186068|185978|25
1752186600000|2025-07-10 22:30:00|186106.6|186016.6|186111.5|186021.5|186121.1|186031.1|186100|186010|38
1752186900000|2025-07-10 22:35:00|186121.9|186031.9|186120.1|186030.1|186122.6|186032.6|186111|186021|14
1752187200000|2025-07-10 22:40:00|186111.5|186021.5|186105.8|186015.8|186112.9|186022.9|186105|186015|28
1752187500000|2025-07-10 22:45:00|186115.1|186025.1|186105.4|186015.4|186115.1|186025.1|186104.9|186014.9|30
1752187800000|2025-07-10 22:50:00|186106.1|186016.1|186089|185999|186111|186021|186084.6|185994.6|23
1752188100000|2025-07-10 22:55:00|186090.5|186000.5|186094.5|186004.5|186097.1|186007.1|186089.3|185999.3|43
1752188400000|2025-07-10 23:00:00|186094.3|186004.3|186091|186001|186097.1|186007.1|186085.4|185995.4|26
1752188700000|2025-07-10 23:05:00|186092.4|186002.4|186085.8|185995.8|186093.6|186003.6|186081|185991|31
1752189000000|2025-07-10 23:10:00|186085.6|185995.6|186089.3|185999.3|186091.8|186001.8|186084.4|185994.4|24
1752189300000|2025-07-10 23:15:00|186090.8|186000.8|186101.6|186011.6|186109.1|186019.1|186088.8|185998.8|22
1752189600000|2025-07-10 23:20:00|186104.5|186014.5|186091.7|186001.7|186104.5|186014.5|186086.5|185996.5|30
1752189900000|2025-07-10 23:25:00|186090.3|186000.3|186095.8|186005.8|186098|186008|186088.8|185998.8|20
1752190200000|2025-07-10 23:30:00|186093.2|186003.2|186088.8|185998.8|186096.5|186006.5|186084.6|185994.6|30
1752190500000|2025-07-10 23:35:00|186090.1|186000.1|186087.4|185997.4|186092.2|186002.2|186087.4|185997.4|17
1752190800000|2025-07-10 23:40:00|186088.1|185998.1|186090|186000|186105.5|186015.5|186085|185995|20
1752191100000|2025-07-10 23:45:00|186093|186003|186077.4|185987.4|186104.6|186014.6|186072.5|185982.5|16
1752191400000|2025-07-10 23:50:00|186070.1|185980.1|186071.2|185981.2|186083.6|185993.6|186064.5|185974.5|149
1752191700000|2025-07-10 23:55:00|186075.2|185985.2|186068.5|185978.5|186089.5|185999.5|186067.9|185977.9|217
1752192000000|2025-07-11 00:00:00|186074.6|185984.6|186087.9|185997.9|186094.7|186004.7|186067.9|185977.9|501
1752192300000|2025-07-11 00:05:00|186087|185997|186153|186063|186205.1|186115.1|186079.2|185989.2|512
1752192600000|2025-07-11 00:10:00|186160.3|186070.3|186202.9|186112.9|186218.9|186128.9|186147.8|186057.8|481
1752192900000|2025-07-11 00:15:00|186201.4|186111.4|186461|186371|186461|186371|186179.4|186089.4|704
1752193200000|2025-07-11 00:20:00|186459|186369|186695.7|186605.7|186710.6|186620.6|186454.2|186364.2|484
1752193500000|2025-07-11 00:25:00|186706.6|186616.6|186731.5|186641.5|186749.3|186659.3|186662.7|186572.7|217
1752193800000|2025-07-11 00:30:00|186730.7|186640.7|186733.1|186643.1|186756.6|186666.6|186656.7|186566.7|337
1752194100000|2025-07-11 00:35:00|186731.5|186641.5|187019.4|186929.4|187022.1|186932.1|186730.1|186640.1|321
1752194400000|2025-07-11 00:40:00|187018.9|186928.9|187005|186915|187030.7|186940.7|186884.2|186794.2|283
1752194700000|2025-07-11 00:45:00|187037.5|186947.5|186984.6|186894.6|187066.7|186976.7|186924.6|186834.6|358
1752195000000|2025-07-11 00:50:00|186985.3|186895.3|186898.2|186808.2|186996.1|186906.1|186833.3|186743.3|384
1752195300000|2025-07-11 00:55:00|186898.9|186808.9|186730.9|186640.9|186933.2|186843.2|186598.6|186508.6|506
1752195600000|2025-07-11 01:00:00|186741.7|186651.7|186678.4|186588.4|186741.7|186651.7|186596.4|186506.4|366
1752195900000|2025-07-11 01:05:00|186678.8|186588.8|186643.6|186553.6|186760.8|186670.8|186642.4|186552.4|294
1752196200000|2025-07-11 01:10:00|186642.4|186552.4|186547.7|186457.7|186643.6|186553.6|186525.5|186435.5|257
1752196500000|2025-07-11 01:15:00|186551|186461|186513.1|186423.1|186551|186461|186475.6|186385.6|317
1752196800000|2025-07-11 01:20:00|186507.7|186417.7|186553.1|186463.1|186590.8|186500.8|186489.5|186399.5|342
1752197100000|2025-07-11 01:25:00|186556.6|186466.6|186512|186422|186582.8|186492.8|186461.9|186371.9|299
1752197400000|2025-07-11 01:30:00|186516.4|186426.4|186494.5|186404.5|186516.4|186426.4|186453.1|186363.1|281
1752197700000|2025-07-11 01:35:00|186492.4|186402.4|186423.8|186333.8|186505.3|186415.3|186421|186331|294
1752198000000|2025-07-11 01:40:00|186427.8|186337.8|186426.8|186336.8|186464.6|186374.6|186394.4|186304.4|308
1752198300000|2025-07-11 01:45:00|186425.8|186335.8|186551|186461|186558.7|186468.7|186413.3|186323.3|315
1752198600000|2025-07-11 01:50:00|186546.8|186456.8|186566.9|186476.9|186604.3|186514.3|186544.9|186454.9|220
1752198900000|2025-07-11 01:55:00|186568.1|186478.1|186574.2|186484.2|186631.2|186541.2|186562.1|186472.1|156
1752199200000|2025-07-11 02:00:00|186579.2|186489.2|186511.9|186421.9|186579.2|186489.2|186502.1|186412.1|299
1752199500000|2025-07-11 02:05:00|186509.4|186419.4|186517.7|186427.7|186541.9|186451.9|186499.5|186409.5|290
1752199800000|2025-07-11 02:10:00|186523.3|186433.3|186523.1|186433.1|186540.3|186450.3|186494.1|186404.1|230
1752200100000|2025-07-11 02:15:00|186522.9|186432.9|186540.1|186450.1|186553.3|186463.3|186495|186405|212
1752200400000|2025-07-11 02:20:00|186537.3|186447.3|186592.5|186502.5|186600.8|186510.8|186532.8|186442.8|199
1752200700000|2025-07-11 02:25:00|186591.3|186501.3|186673.4|186583.4|186673.4|186583.4|186578.4|186488.4|362
1752201000000|2025-07-11 02:30:00|186671.6|186581.6|186673.3|186583.3|186708.8|186618.8|186649|186559|402
1752201300000|2025-07-11 02:35:00|186668.4|186578.4|186632|186542|186671|186581|186614.6|186524.6|183
1752201600000|2025-07-11 02:40:00|186627.2|186537.2|186666.2|186576.2|186676.7|186586.7|186620.7|186530.7|233
1752201900000|2025-07-11 02:45:00|186670.8|186580.8|186731.7|186641.7|186737.8|186647.8|186668.3|186578.3|217
1752202200000|2025-07-11 02:50:00|186732.9|186642.9|186726.1|186636.1|186740.5|186650.5|186714.4|186624.4|181
1752202500000|2025-07-11 02:55:00|186731.9|186641.9|186767.3|186677.3|186779.1|186689.1|186723.2|186633.2|121
1752202800000|2025-07-11 03:00:00|186768.9|186678.9|186734.8|186644.8|186796.2|186706.2|186731.2|186641.2|182
1752203100000|2025-07-11 03:05:00|186735.6|186645.6|186720|186630|186746.1|186656.1|186711.5|186621.5|205
1752203400000|2025-07-11 03:10:00|186721.6|186631.6|186663.5|186573.5|186725.4|186635.4|186653.6|186563.6|178
1752203700000|2025-07-11 03:15:00|186665|186575|186651.3|186561.3|186683.6|186593.6|186643.5|186553.5|66
1752204000000|2025-07-11 03:20:00|186647.2|186557.2|186622.7|186532.7|186665|186575|186618.4|186528.4|142
1752204300000|2025-07-11 03:25:00|186617.7|186527.7|186523.9|186433.9|186619.7|186529.7|186517.9|186427.9|171
1752204600000|2025-07-11 03:30:00|186526.5|186436.5|186521.6|186431.6|186539.2|186449.2|186516.7|186426.7|100
1752204900000|2025-07-11 03:35:00|186528.3|186438.3|186516.7|186426.7|186529|186439|186501.9|186411.9|159
1752205200000|2025-07-11 03:40:00|186520.8|186430.8|186524.4|186434.4|186526.7|186436.7|186510.7|186420.7|115
1752205500000|2025-07-11 03:45:00|186527|186437|186519.5|186429.5|186529.3|186439.3|186500.5|186410.5|86
1752205800000|2025-07-11 03:50:00|186523.5|186433.5|186510.4|186420.4|186531.4|186441.4|186508.6|186418.6|83
1752206100000|2025-07-11 03:55:00|186508.1|186418.1|186514.9|186424.9|186520.5|186430.5|186502.9|186412.9|73
1752206400000|2025-07-11 04:00:00|186517|186427|186529.7|186439.7|186533|186443|186516.3|186426.3|104
1752206700000|2025-07-11 04:05:00|186525.6|186435.6|186513.4|186423.4|186528.9|186438.9|186498.6|186408.6|95
1752207000000|2025-07-11 04:10:00|186519.5|186429.5|186523.1|186433.1|186527.2|186437.2|186506.2|186416.2|84
1752207300000|2025-07-11 04:15:00|186525.3|186435.3|186524.8|186434.8|186541.7|186451.7|186521.8|186431.8|147
1752207600000|2025-07-11 04:20:00|186524.6|186434.6|186531.9|186441.9|186532.2|186442.2|186523.9|186433.9|79
1752207900000|2025-07-11 04:25:00|186531.5|186441.5|186671.6|186581.6|186674.2|186584.2|186519.6|186441.5|175
1752208200000|2025-07-11 04:30:00|186671.3|186581.3|186681.2|186591.2|186688.2|186598.2|186667.5|186577.5|232
1752208500000|2025-07-11 04:35:00|186685|186595|186660.5|186570.5|186691.2|186601.2|186645.5|186555.5|145
1752208800000|2025-07-11 04:40:00|186658.4|186568.4|186712.2|186622.2|186713.2|186623.2|186652.1|186562.1|131
1752209100000|2025-07-11 04:45:00|186715|186625|186718.7|186628.7|186733|186643|186707.4|186617.4|151
1752209400000|2025-07-11 04:50:00|186714.7|186624.7|186715.7|186625.7|186733.3|186643.3|186709.3|186619.3|65
1752209700000|2025-07-11 04:55:00|186715.2|186625.2|186695.2|186605.2|186720|186630|186667.3|186577.3|110
1752210000000|2025-07-11 05:00:00|186707.5|186617.5|186661|186571|186707.5|186617.5|186660.3|186570.3|97
1752210300000|2025-07-11 05:05:00|186669|186579|186655.7|186565.7|186687.1|186597.1|186612.6|186522.6|315
1752210600000|2025-07-11 05:10:00|186658|186568|186680.2|186590.2|186703.4|186613.4|186651.8|186561.8|182
1752210900000|2025-07-11 05:15:00|186672.3|186582.3|186652.5|186562.5|186687.7|186597.7|186649.3|186559.3|308
1752211200000|2025-07-11 05:20:00|186661.8|186571.8|186662.2|186572.2|186665.5|186575.5|186636.8|186546.8|297
1752211500000|2025-07-11 05:25:00|186657.9|186567.9|186671|186581|186683.1|186593.1|186651.5|186561.5|123
1752211800000|2025-07-11 05:30:00|186674.3|186584.3|186650.8|186560.8|186674.3|186584.3|186646.5|186556.5|166
1752212100000|2025-07-11 05:35:00|186649.5|186559.5|186597.2|186507.2|186661.9|186571.9|186564.3|186474.3|348
1752212400000|2025-07-11 05:40:00|186597.9|186507.9|186591|186501|186599.2|186509.2|186565.4|186475.4|297
1752212700000|2025-07-11 05:45:00|186589.8|186499.8|186569.3|186479.3|186602|186512|186559.2|186469.2|398
1752213000000|2025-07-11 05:50:00|186566.1|186476.1|186606.1|186516.1|186624.2|186534.2|186563.6|186473.6|648
1752213300000|2025-07-11 05:55:00|186606.7|186516.7|186654.5|186564.5|186664.3|186574.3|186594.6|186504.6|431
1752213600000|2025-07-11 06:00:00|186658|186568|186737.2|186647.2|186789.8|186699.8|186652.3|186562.3|376
1752213900000|2025-07-11 06:05:00|186735.7|186645.7|186794.6|186704.6|186810.9|186720.9|186735.7|186645.7|551
1752214200000|2025-07-11 06:10:00|186797.2|186707.2|186848.9|186758.9|186855.1|186765.1|186780.3|186690.3|439
1752214500000|2025-07-11 06:15:00|186851.1|186761.1|186835|186745|186861.5|186771.5|186822.8|186732.8|155
1752214800000|2025-07-11 06:20:00|186828|186738|186837.8|186747.8|186844.9|186754.9|186815.4|186725.4|281
1752215100000|2025-07-11 06:25:00|186828.2|186738.2|186841|186751|186853.8|186763.8|186816.6|186726.6|371
1752215400000|2025-07-11 06:30:00|186840.1|186750.1|186787|186697|186851.1|186761.1|186756.9|186666.9|451
1752215700000|2025-07-11 06:35:00|186786.7|186696.7|186764.6|186674.6|186786.7|186696.7|186719.7|186629.7|411
1752216000000|2025-07-11 06:40:00|186766.1|186676.1|186768.4|186678.4|186804.2|186714.2|186755.6|186665.6|654
1752216300000|2025-07-11 06:45:00|186767.1|186677.1|186763|186673|186786.4|186696.4|186720.9|186630.9|571
1752216600000|2025-07-11 06:50:00|186764.7|186674.7|186810.5|186720.5|186812.4|186722.4|186752.9|186662.9|365
1752216900000|2025-07-11 06:55:00|186812.2|186722.2|186779.1|186689.1|186815.1|186725.1|186770|186680|207
1752217200000|2025-07-11 07:00:00|186780.1|186690.1|186652.6|186562.6|186780.1|186690.1|186641.6|186551.6|566
1752217500000|2025-07-11 07:05:00|186650.6|186560.6|186681.5|186591.5|186682.1|186592.1|186640.8|186550.8|444
1752217800000|2025-07-11 07:10:00|186682.1|186592.1|186887.1|186797.1|186899.8|186809.8|186677|186587|360
1752218100000|2025-07-11 07:15:00|186885.8|186795.8|186733.2|186643.2|186894.3|186804.3|186725.5|186635.5|489
1752218400000|2025-07-11 07:20:00|186732|186642|186663|186573|186741.3|186651.3|186657.4|186567.4|501
1752218700000|2025-07-11 07:25:00|186660.8|186570.8|186668.8|186578.8|186694.4|186604.4|186603.1|186513.1|290
1752219000000|2025-07-11 07:30:00|186669.3|186579.3|186664.3|186574.3|186692.7|186602.7|186639.6|186549.6|460
1752219300000|2025-07-11 07:35:00|186663.3|186573.3|186660.6|186570.6|186676|186586|186637.6|186547.6|449
1752219600000|2025-07-11 07:40:00|186661.4|186571.4|186660.8|186570.8|186680.9|186590.9|186640|186550|392
1752219900000|2025-07-11 07:45:00|186662.1|186572.1|186710.7|186620.7|186735.5|186645.5|186661.6|186571.6|311
1752220200000|2025-07-11 07:50:00|186710.2|186620.2|186775|186685|186776|186686|186708.8|186618.8|577
1752220500000|2025-07-11 07:55:00|186776.5|186686.5|186758.7|186668.7|186807.7|186717.7|186722.1|186632.1|609
1752220800000|2025-07-11 08:00:00|186757.5|186667.5|186834.5|186744.5|186840.1|186750.1|186723.2|186633.2|494
1752221100000|2025-07-11 08:05:00|186830.1|186740.1|186896.2|186806.2|186920.9|186830.9|186828|186738|454
1752221400000|2025-07-11 08:10:00|186896.5|186806.5|186903.8|186813.8|186948|186858|186872.9|186782.9|407
1752221700000|2025-07-11 08:15:00|186907.5|186817.5|186796.6|186706.6|186915.1|186825.1|186788|186698|349
1752222000000|2025-07-11 08:20:00|186794.5|186704.5|186800.4|186710.4|186834.9|186744.9|186779.7|186689.7|229
1752222300000|2025-07-11 08:25:00|186800.9|186710.9|186796.4|186706.4|186803.8|186713.8|186770.4|186680.4|263
1752222600000|2025-07-11 08:30:00|186797.3|186707.3|186793.1|186703.1|186827.9|186737.9|186787|186697|463
1752222900000|2025-07-11 08:35:00|186794|186704|186820.5|186730.5|186820.9|186730.9|186784|186694|327
1752223200000|2025-07-11 08:40:00|186815.8|186725.8|186966.6|186876.6|186977.9|186887.9|186815.4|186725.4|582
1752223500000|2025-07-11 08:45:00|186966.3|186876.3|186925.1|186835.1|186975.1|186885.1|186901.3|186811.3|517
1752223800000|2025-07-11 08:50:00|186926.1|186836.1|186965.3|186875.3|186982|186892|186911.5|186821.5|323
1752224100000|2025-07-11 08:55:00|186963.2|186873.2|186913.9|186823.9|186970.4|186880.4|186908.6|186818.6|376
1752224400000|2025-07-11 09:00:00|186912.2|186822.2|186868.3|186778.3|186915.2|186825.2|186856.7|186766.7|419
1752224700000|2025-07-11 09:05:00|186868.4|186778.4|186917.4|186827.4|186935.8|186845.8|186857|186767|451
1752225000000|2025-07-11 09:10:00|186916.6|186826.6|186901|186811|186924|186834|186859.8|186769.8|347
1752225300000|2025-07-11 09:15:00|186902|186812|186976.1|186886.1|186985.3|186895.3|186896.2|186806.2|300
1752225600000|2025-07-11 09:20:00|186975.6|186885.6|186999.8|186909.8|187008.4|186918.4|186975.6|186885.6|155
1752225900000|2025-07-11 09:25:00|186995.9|186905.9|187006|186916|187011.4|186921.4|186959.5|186869.5|253
1752226200000|2025-07-11 09:30:00|187010.5|186920.5|187119.6|187029.6|187127.5|187037.5|186990|186900|362
1752226500000|2025-07-11 09:35:00|187121|187031|187096.8|187006.8|187124.6|187034.6|187008|186918|395
1752226800000|2025-07-11 09:40:00|187099.7|187009.7|187147.5|187057.5|187153.9|187063.9|186995.9|186905.9|379
1752227100000|2025-07-11 09:45:00|187145.4|187055.4|187134.9|187044.9|187186.8|187096.8|187120.9|187030.9|341
1752227400000|2025-07-11 09:50:00|187133|187043|187074|186984|187133|187043|187063.9|186973.9|487
1752227700000|2025-07-11 09:55:00|187075.5|186985.5|187050.8|186960.8|187104.2|187014.2|187038.8|186948.8|477
1752228000000|2025-07-11 10:00:00|187048.6|186958.6|187076.6|186986.6|187084.6|186994.6|187041.1|186951.1|504
1752228300000|2025-07-11 10:05:00|187077.2|186987.2|187050.7|186960.7|187098.9|187008.9|187039.6|186949.6|236
1752228600000|2025-07-11 10:10:00|187048.8|186958.8|186945.6|186855.6|187061.5|186971.5|186937.3|186847.3|404
1752228900000|2025-07-11 10:15:00|186942.9|186852.9|186934.1|186844.1|186971.6|186881.6|186929.6|186839.6|527
1752229200000|2025-07-11 10:20:00|186933.3|186843.3|186893.5|186803.5|186939.3|186849.3|186882.9|186792.9|390
1752229500000|2025-07-11 10:25:00|186895.7|186805.7|186858.9|186768.9|186899.6|186809.6|186852.5|186762.5|190
1752229800000|2025-07-11 10:30:00|186857.2|186767.2|186866.6|186776.6|186884.4|186794.4|186842.2|186752.2|288
1752230100000|2025-07-11 10:35:00|186864.7|186774.7|186857.8|186767.8|186866.6|186776.6|186851.3|186761.3|166
1752230400000|2025-07-11 10:40:00|186858|186768|186787.2|186697.2|186858|186768|186780.3|186690.3|600
1752230700000|2025-07-11 10:45:00|186785|186695|186818.3|186728.3|186824.7|186734.7|186784|186694|216
1752231000000|2025-07-11 10:50:00|186820.2|186730.2|186799.8|186709.8|186826.2|186736.2|186777|186687|405
1752231300000|2025-07-11 10:55:00|186796.6|186706.6|186837.1|186787.1|186906.9|186819.2|186796.6|186706.6|661
1752231600000|2025-07-11 11:00:00|186835.9|186785.9|186978.1|186888.1|186983.8|186903.3|186829.9|186756.6|323
1752231900000|2025-07-11 11:05:00|186976.3|186886.3|186861.9|186811.9|186987.1|186916.1|186851.7|186801.7|223
1752232200000|2025-07-11 11:10:00|186860.4|186810.4|186908|186858|186927.5|186864.7|186860.4|186810.4|172
1752232500000|2025-07-11 11:15:00|186907.5|186857.5|186839.6|186789.6|186930.1|186863.8|186812|186742.2|294
1752232800000|2025-07-11 11:20:00|186841.8|186791.8|186957.9|186867.9|186971.1|186901|186833.6|186764.8|428
1752233100000|2025-07-11 11:25:00|186956.9|186866.9|186947.6|186857.6|186979.1|186907.3|186904.7|186838.3|393
1752233400000|2025-07-11 11:30:00|186950|186860|186887.5|186797.5|186950|186860|186831.7|186761.9|512
1752233700000|2025-07-11 11:35:00|186887.9|186797.9|186932.6|186882.6|186955.2|186889|186855.7|186787.2|583
1752234000000|2025-07-11 11:40:00|186933.5|186883.5|187039.1|186949.1|187039.3|186969.3|186929|186859.9|234
1752234300000|2025-07-11 11:45:00|187036.9|186946.9|186927.2|186837.2|187039.9|186967.9|186916.5|186836.9|400
1752234600000|2025-07-11 11:50:00|186935.8|186845.8|186945.3|186855.3|186954|186884.4|186877.3|186809.1|512
1752234900000|2025-07-11 11:55:00|186945.9|186855.9|187135.8|187045.8|187137.5|187063.6|186944|186854|537
1752235200000|2025-07-11 12:00:00|187131.5|187041.5|187277|187187|187295.5|187225.2|187131.5|187041.5|503
1752235500000|2025-07-11 12:05:00|187275.9|187185.9|187412.1|187322.1|187480.7|187401.5|187274.5|187184.5|429
1752235800000|2025-07-11 12:10:00|187412.2|187322.2|187401.6|187351.6|187449.1|187359.6|187167.5|187117.5|568
1752236100000|2025-07-11 12:15:00|187403.2|187353.2|187322.3|187232.3|187444.1|187385.7|187304.8|187232.3|349
1752236400000|2025-07-11 12:20:00|187324.5|187234.5|187426.6|187336.6|187459.4|187391.3|187307.3|187234.5|338
1752236700000|2025-07-11 12:25:00|187422.7|187332.7|187343.1|187253.1|187432.8|187371.2|187300.5|187246.8|371
1752237000000|2025-07-11 12:30:00|187322.9|187272.9|187044.8|186994.8|187335.2|187274.8|187034.5|186972|545
1752237300000|2025-07-11 12:35:00|187037.1|186987.1|187215.9|187125.9|187277.7|187196.7|186966.9|186900|440
1752237600000|2025-07-11 12:40:00|187215.1|187125.1|187285.2|187195.2|187357.6|187301.9|187208.6|187118.6|358
1752237900000|2025-07-11 12:45:00|187278.7|187188.7|187122.1|187032.1|187285.7|187209.3|187070.2|187003.2|458
1752238200000|2025-07-11 12:50:00|187129.8|187039.8|187068.5|187018.5|187160.3|187088.6|187024|186966.4|349
1752238500000|2025-07-11 12:55:00|187068.6|187018.6|187089|187039|187144.4|187074|187039|186989|444
1752238800000|2025-07-11 13:00:00|187094.9|187044.9|187130.3|187040.3|187135.4|187064.9|187015.1|186937|482
1752239100000|2025-07-11 13:05:00|187138.4|187048.4|187084.8|186994.8|187138.4|187074.2|186993.3|186912.7|372
1752239400000|2025-07-11 13:10:00|187083.3|186993.3|187096.2|187046.2|187128.6|187070.9|187050.8|186974.2|348
1752239700000|2025-07-11 13:15:00|187099.7|187049.7|187118.5|187068.5|187215.4|187164.5|187087.4|187013.8|419
1752240000000|2025-07-11 13:20:00|187114.8|187064.8|187094.6|187004.6|187161.5|187092|187065.2|186995.8|530
1752240300000|2025-07-11 13:25:00|187094.1|187004.1|187165.3|187075.3|187184.2|187134.2|187051.6|186961.6|515
1752240600000|2025-07-11 13:30:00|187163.7|187073.7|187226.2|187136.2|187226.2|187161.6|187060.2|186970.5|414
1752240900000|2025-07-11 13:35:00|187229.7|187139.7|187113.4|187063.4|187326.4|187252.4|187110.6|187043.1|436
1752241200000|2025-07-11 13:40:00|187112.6|187062.6|187028.7|186978.7|187133.9|187064.2|186959.6|186895.7|465
1752241500000|2025-07-11 13:45:00|187032.3|186982.3|187292.9|187242.9|187328.5|187255.8|187032.3|186982.3|369
1752241800000|2025-07-11 13:50:00|187292.6|187242.6|187444|187394|187475.2|187423.6|187291.7|187222.8|426
1752242100000|2025-07-11 13:55:00|187469.7|187379.7|187392.1|187302.1|187479.4|187422.3|187341.5|187270.9|422
1752242400000|2025-07-11 14:00:00|187389|187299|187411.5|187321.5|187472.8|187409.8|187353.8|187285.1|400
1752242700000|2025-07-11 14:05:00|187410.2|187320.2|187369.3|187279.3|187430.8|187356|187267.3|187197.1|496
1752243000000|2025-07-11 14:10:00|187367.7|187277.7|187343.9|187253.9|187403|187320.5|187244.5|187170.5|787
1752243300000|2025-07-11 14:15:00|187334.7|187244.7|187513.2|187423.2|187534.7|187461.8|187317.3|187244.7|531
1752243600000|2025-07-11 14:20:00|187511.7|187421.7|187364.3|187274.3|187511.7|187430.7|187327.1|187243.3|512
1752243900000|2025-07-11 14:25:00|187361.7|187271.7|187421.7|187331.7|187421.7|187343|187289.5|187207.2|476
1752244200000|2025-07-11 14:30:00|187380.7|187330.7|187249.3|187199.3|187449.8|187368.7|187230.8|187176|495
1752244500000|2025-07-11 14:35:00|187250.8|187200.8|187299.4|187209.4|187303.9|187213.9|187131|187057.9|402
1752244800000|2025-07-11 14:40:00|187304.1|187214.1|187237.5|187147.5|187374.5|187305.7|187180.9|187117.9|395
1752245100000|2025-07-11 14:45:00|187219.2|187169.2|187045|186995|187270.5|187197.9|187036.7|186986.7|400
1752245400000|2025-07-11 14:50:00|187038.3|186988.3|187153.9|187063.9|187162|187098.4|187033.5|186971.4|445
1752245700000|2025-07-11 14:55:00|187133.6|187083.6|187012.5|186962.5|187160.9|187087.7|187000.3|186950.3|651
1752246000000|2025-07-11 15:00:00|187011.7|186961.7|186916.3|186866.3|187085.6|187035.6|186855.6|186805.6|671
1752246300000|2025-07-11 15:05:00|186915.2|186865.2|186916.3|186826.3|187004.3|186934.6|186892.8|186821.3|439
1752246600000|2025-07-11 15:10:00|186917.1|186827.1|186898.9|186848.9|186926.8|186860.6|186855|186799.6|301
1752246900000|2025-07-11 15:15:00|186897.4|186847.4|186958.3|186908.3|187032|186961.6|186897.4|186831.2|434
1752247200000|2025-07-11 15:20:00|186960.7|186910.7|186903.7|186853.7|186978.2|186913.6|186862.8|186812.8|408
1752247500000|2025-07-11 15:25:00|186904.2|186854.2|186866.9|186816.9|186947.9|186878.5|186828.4|186778.4|406
1752247800000|2025-07-11 15:30:00|186864.7|186814.7|186903.6|186813.6|186909|186830.8|186823|186757.8|418
1752248100000|2025-07-11 15:35:00|186901.9|186811.9|186815.1|186765.1|186916.9|186866.9|186811.6|186761.6|148
1752248400000|2025-07-11 15:40:00|186810.9|186760.9|186751.1|186661.1|186846.5|186767.6|186690.6|186624.4|654
1752248700000|2025-07-11 15:45:00|186752|186662|186795.9|186705.9|186816.4|186750.1|186716.3|186649.2|411
1752249000000|2025-07-11 15:50:00|186795.1|186705.1|186873.2|186783.2|186884.4|186809.2|186763.3|186700.9|426
1752249300000|2025-07-11 15:55:00|186873.1|186783.1|186806.8|186756.8|186874.6|186800|186799.8|186731.8|468
1752249600000|2025-07-11 16:00:00|186803.4|186753.4|186804.2|186714.2|186855.7|186777.2|186760.4|186688|643
1752249900000|2025-07-11 16:05:00|186804.5|186714.5|186895.2|186805.2|186925.5|186856.3|186775.1|186714.5|276
1752250200000|2025-07-11 16:10:00|186893.9|186803.9|186929.8|186839.8|186942.1|186880.3|186883.2|186793.2|274
1752250500000|2025-07-11 16:15:00|186928.5|186838.5|186870.1|186820.1|186961.5|186893.2|186850.3|186795.3|204
1752250800000|2025-07-11 16:20:00|186854.7|186804.7|186825.5|186735.5|186891.2|186813.6|186802.5|186727.8|258
1752251100000|2025-07-11 16:25:00|186823.7|186733.7|186750.1|186700.1|186857.5|186777.9|186750.1|186680.1|318
1752251400000|2025-07-11 16:30:00|186736.1|186686.1|186715.2|186625.2|186741.3|186691.3|186685|186614.6|217
1752251700000|2025-07-11 16:35:00|186715|186625|186632.4|186582.4|186722.6|186632.6|186630.1|186580.1|252
1752252000000|2025-07-11 16:40:00|186630.6|186580.6|186632|186542|186675.4|186607|186618.6|186542|251
1752252300000|2025-07-11 16:45:00|186632.4|186542.4|186462|186372|186632.4|186544.2|186433.5|186364.2|327
1752252600000|2025-07-11 16:50:00|186459.8|186369.8|186463.3|186413.3|186549.3|186483|186353.6|186274.6|407
1752252900000|2025-07-11 16:55:00|186463.5|186413.5|186479.1|186389.1|186487.3|186420.5|186421.2|186345.7|253
1752253200000|2025-07-11 17:00:00|186485|186395|186427.4|186337.4|186495.1|186424.1|186353.4|186298.2|257
1752253500000|2025-07-11 17:05:00|186428.6|186338.6|186435.3|186385.3|186455.1|186393.6|186377.3|186299|286
1752253800000|2025-07-11 17:10:00|186433.7|186383.7|186427.1|186337.1|186450.9|186392|186403.7|186334.2|235
1752254100000|2025-07-11 17:15:00|186427.5|186337.5|186422.3|186332.3|186452.7|186387.5|186387.5|186311.3|302
1752254400000|2025-07-11 17:20:00|186420.1|186330.1|186419.3|186369.3|186457.9|186383.7|186402.8|186319.7|380
1752254700000|2025-07-11 17:25:00|186418.6|186368.6|186449.2|186359.2|186458.3|186391.3|186382.6|186312.1|364
1752255000000|2025-07-11 17:30:00|186449.1|186359.1|186436.6|186346.6|186451.5|186376.9|186397.4|186332.8|310
1752255300000|2025-07-11 17:35:00|186438.3|186348.3|186464.9|186374.9|186485.8|186435.8|186424.8|186345.6|210
1752255600000|2025-07-11 17:40:00|186468.1|186378.1|186458.4|186368.4|186476.4|186412.1|186418.2|186362.5|141
1752255900000|2025-07-11 17:45:00|186439.9|186389.9|186431.8|186341.8|186460.3|186389.9|186389.1|186317.6|361
1752256200000|2025-07-11 17:50:00|186432.6|186342.6|186410|186320|186441|186391|186383.7|186320|535
1752256500000|2025-07-11 17:55:00|186409.4|186319.4|186451.2|186361.2|186459|186391.1|186406.2|186316.2|336
1752256800000|2025-07-11 18:00:00|186446.2|186356.2|186449|186359|186458.9|186395.8|186428.5|186338.5|453
1752257100000|2025-07-11 18:05:00|186450.8|186360.8|186442.9|186392.9|186525|186452.3|186435.4|186359.1|415
1752257400000|2025-07-11 18:10:00|186441.5|186391.5|186434|186384|186477.7|186393|186401|186338.3|303
1752257700000|2025-07-11 18:15:00|186458.4|186368.4|186412.9|186362.9|186476.2|186407|186403.6|186336.4|500
1752258000000|2025-07-11 18:20:00|186414.4|186364.4|186390|186340|186436.7|186364.4|186349.8|186280|304
1752258300000|2025-07-11 18:25:00|186411|186321|186409.5|186319.5|186430.8|186357.3|186361.5|186292.1|300
1752258600000|2025-07-11 18:30:00|186411.8|186321.8|186413.6|186323.6|186424|186359.3|186384.9|186301.5|243
1752258900000|2025-07-11 18:35:00|186414.6|186324.6|186395.4|186305.4|186419.7|186354.6|186373.9|186298.9|387
1752259200000|2025-07-11 18:40:00|186394|186304|186394.6|186304.6|186423.9|186344.2|186346.2|186274.3|398
1752259500000|2025-07-11 18:45:00|186374.3|186324.3|186360.5|186270.5|186406.3|186332.4|186342.2|186268.8|363
1752259800000|2025-07-11 18:50:00|186361.9|186271.9|186345.7|186295.7|186393.8|186324.6|186338.8|186270.3|270
1752260100000|2025-07-11 18:55:00|186345.5|186295.5|186364.5|186314.5|186387.4|186319.4|186340.3|186285.4|323
1752260400000|2025-07-11 19:00:00|186363.2|186313.2|186422.8|186332.8|186434.8|186364.1|186344.3|186280.9|517
1752260700000|2025-07-11 19:05:00|186422.1|186332.1|186416.1|186366.1|186453.6|186391.5|186400.2|186331|456
1752261000000|2025-07-11 19:10:00|186417.3|186367.3|186351.8|186261.8|186444.4|186378.1|186324.6|186254.7|516
1752261300000|2025-07-11 19:15:00|186352.5|186262.5|186332.7|186242.7|186352.5|186283|186279.2|186199|285
1752261600000|2025-07-11 19:20:00|186331.4|186241.4|186303.7|186253.7|186362.3|186288.5|186281.7|186220.6|413
1752261900000|2025-07-11 19:25:00|186315.8|186225.8|186384.2|186294.2|186389.4|186312.9|186291.8|186216.5|431
1752262200000|2025-07-11 19:30:00|186387.2|186297.2|186393.8|186303.8|186421.5|186345.4|186365.6|186275.6|375
1752262500000|2025-07-11 19:35:00|186400.2|186310.2|186358.5|186268.5|186406.6|186331.3|186336.7|186258.4|452
1752262800000|2025-07-11 19:40:00|186360.5|186270.5|186393.1|186303.1|186417.1|186327.1|186353.5|186263.5|573
1752263100000|2025-07-11 19:45:00|186391.8|186301.8|186372.7|186282.7|186405|186322.4|186362.2|186272.2|379
1752263400000|2025-07-11 19:50:00|186374.9|186284.9|186508.9|186418.9|186509.9|186419.9|186372.1|186282.1|485
1752263700000|2025-07-11 19:55:00|186514.2|186424.2|186437.8|186347.8|186535.6|186445.6|186418.7|186328.7|561
1752264000000|2025-07-11 20:00:00|186437.3|186347.3|186470.7|186380.7|186496.7|186406.7|186433.6|186343.6|229
1752264300000|2025-07-11 20:05:00|186470.5|186380.5|186427|186337|186472.9|186382.9|186420.3|186330.3|75
1752264600000|2025-07-11 20:10:00|186425.2|186335.2|186406.9|186316.9|186439.3|186349.3|186380.3|186290.3|201
1752264900000|2025-07-11 20:15:00|186407.3|186317.3|186459.9|186369.9|186466|186376|186383.6|186293.6|134
1752265200000|2025-07-11 20:20:00|186461.4|186371.4|186497.4|186407.4|186499.4|186409.4|186457.8|186367.8|218
1752265500000|2025-07-11 20:25:00|186498.1|186408.1|186534.8|186444.8|186537.1|186447.1|186446.6|186356.6|145
1752265800000|2025-07-11 20:30:00|186543.2|186453.2|186630.2|186540.2|186636.2|186546.2|186543.2|186453.2|485
1752266100000|2025-07-11 20:35:00|186632.7|186542.7|186524|186434|186636.6|186546.6|186524|186434|300
1752266400000|2025-07-11 20:40:00|186518.2|186428.2|186432.1|186342.1|186548.2|186458.2|186424.5|186334.5|271
1752266700000|2025-07-11 20:45:00|186435.4|186345.4|186442.7|186352.7|186456.7|186366.7|186411.6|186321.6|229
1752267000000|2025-07-11 20:50:00|186454.2|186364.2|186446.9|186356.9|186554.4|186409.6|186382.4|186261.2|349
1752267300000|2025-07-11 20:55:00|186436.2|186346.2|186458|186368|186560.9|186419.5|186436.2|186270|230
1752436800000|2025-07-13 20:00:00|187352.5|186997.5|187352.5|186997.5|187352.5|186997.5|187352.5|186997.5|1
1752438900000|2025-07-13 20:35:00|187077.5|186722.5|187077.5|186722.5|187077.5|186722.5|187077.5|186722.5|1
1752439200000|2025-07-13 20:40:00|187087.5|186732.5|187037.5|186682.5|187087.5|186732.5|187037.5|186682.5|2
1752440100000|2025-07-13 20:55:00|186987.5|186632.5|187087.5|186732.5|187087.5|186732.5|186987.5|186632.5|4
1752440700000|2025-07-13 21:05:00|187070|186715|186862.5|186507.5|187070|186715|186862.5|186507.5|7
1752441000000|2025-07-13 21:10:00|186977.5|186622.5|186962.5|186607.5|186977.5|186622.5|186962.5|186607.5|2
1752441300000|2025-07-13 21:15:00|186937.5|186582.5|187062.6|186707.6|187087.5|186732.5|186937.5|186582.5|4
1752441600000|2025-07-13 21:20:00|187087.5|186732.5|187077.5|186722.5|187097.5|186742.5|187077.5|186722.5|4
1752442200000|2025-07-13 21:30:00|187157.5|186802.5|187077.5|186722.5|187157.5|186802.5|187077.5|186722.5|2
1752442500000|2025-07-13 21:35:00|187097.5|186742.5|187055|186745|187097.5|186775|187055|186722.5|8
1752442800000|2025-07-13 21:40:00|186995|186685|187045|186735|187045|186735|186995|186685|2
1752443100000|2025-07-13 21:45:00|187055|186745|187045|186735|187055|186745|187045|186735|2
1752443400000|2025-07-13 21:50:00|186995|186685|186995|186685|186995|186685|186995|186685|1
1752443700000|2025-07-13 21:55:00|187015|186705|187025|186715|187025|186715|187015|186705|3
1752444000000|2025-07-13 22:00:00|187055|186745|186865|186655|187055|186835|186835|186613|36
1752444300000|2025-07-13 22:05:00|186895|186616.8|186861.1|186591.3|186926.8|186655|186825|186576.8|23
1752444600000|2025-07-13 22:10:00|186860.5|186591.9|186940|186850|186976.4|186886.4|186805|186591.9|51
1752444900000|2025-07-13 22:15:00|186945|186855|186968.2|186878.2|187005|186905|186924|186777.9|68
1752445200000|2025-07-13 22:20:00|186965.8|186875.8|186925|186835|187044.3|186905|186925|186790.2|69
1752445500000|2025-07-13 22:25:00|186997.2|186759.8|186925|186835|186997.2|186840|186907|186759.8|29
1752445800000|2025-07-13 22:30:00|186937|186779|186849.5|186759.5|187007.6|186869|186849.5|186715|35
1752446100000|2025-07-13 22:35:00|186929|186662.7|186811|186656|186929|186744|186786|186627.7|38
1752446400000|2025-07-13 22:40:00|186781.5|186691.5|186787.5|186697.5|186874.3|186697.5|186744|186549.4|21
1752446700000|2025-07-13 22:45:00|186774|186684|186753.5|186663.5|186877.7|186694|186748.5|186545.3|23
1752447000000|2025-07-13 22:50:00|186759|186669|186770|186680|186850|186693|186746|186584.3|20
1752447300000|2025-07-13 22:55:00|186848.5|186583.1|186775|186685|186848.5|186685|186770|186583.1|20
1752447600000|2025-07-13 23:00:00|186793.5|186703.5|186789|186699|186892.1|186721|186784|186605.4|24
1752447900000|2025-07-13 23:05:00|186892.2|186582.2|186788.5|186698.5|186894.3|186708.5|186788.5|186582.2|17
1752448200000|2025-07-13 23:10:00|186892.8|186594.9|186775|186685|186895.9|186699|186775|186586.5|9
1752448500000|2025-07-13 23:15:00|186780|186690|186708.5|186618.5|186780|186690|186707|186590|27
1752448800000|2025-07-13 23:20:00|186707.5|186617.5|186750|186660|186795|186677.5|186705|186615|39
1752449100000|2025-07-13 23:25:00|186757|186667|186719|186629|186780|186667|186717|186627|16
1752449400000|2025-07-13 23:30:00|186722.5|186632.5|186774|186684|186804.1|186697.5|186722.5|186632.5|30
1752449700000|2025-07-13 23:35:00|186773|186683|186756.5|186666.5|186777|186687|186756.5|186666.5|26
1752450000000|2025-07-13 23:40:00|186751.5|186661.5|186744.5|186654.5|186751.5|186661.5|186738.5|186648.5|24
1752450300000|2025-07-13 23:45:00|186738.5|186648.5|186724.5|186634.5|186748|186654|186705.5|186590|15
1752450600000|2025-07-13 23:50:00|186721|186631|186670|186580|186761|186647|186665|186575|36
1752450900000|2025-07-13 23:55:00|186668.5|186578.5|186665|186575|186689.5|186599.5|186655|186565|36
1752451200000|2025-07-14 00:00:00|186656.5|186566.5|186626.5|186536.5|186656.5|186566.5|186622|186532|78
1752451500000|2025-07-14 00:05:00|186622|186532|186624|186534|186644.5|186554.5|186591|186501|63
1752451800000|2025-07-14 00:10:00|186622|186532|186615|186525|186657|186536|186610|186493.7|58
1752452100000|2025-07-14 00:15:00|186610|186520|186615|186525|186626|186536|186607|186517|81
1752452400000|2025-07-14 00:20:00|186616|186526|186611|186521|186645.5|186555.5|186603|186513|158
1752452700000|2025-07-14 00:25:00|186613|186523|186608.5|186518.5|186625|186535|186604|186514|41
1752453000000|2025-07-14 00:30:00|186600.5|186510.5|186612.5|186522.5|186617|186527|186600|186510|73
1752453300000|2025-07-14 00:35:00|186609.5|186519.5|186612|186522|186615.5|186525.5|186608.5|186518.5|13
1752453600000|2025-07-14 00:40:00|186606|186516|186631.5|186541.5|186680|186590|186606|186516|162
1752453900000|2025-07-14 00:45:00|186630|186540|186645|186555|186650|186560|186621|186531|232
1752454200000|2025-07-14 00:50:00|186650|186560|186655|186565|186660|186570|186645|186555|16
1752454500000|2025-07-14 00:55:00|186645|186555|186685|186595|186710|186620|186637.5|186547.5|106
1752454800000|2025-07-14 01:00:00|186684|186594|186665|186575|186685|186595|186650|186560|224
1752455100000|2025-07-14 01:05:00|186663|186573|186660|186570|186665|186575|186645|186555|196
1752455400000|2025-07-14 01:10:00|186655|186565|186711|186621|186717.5|186627.5|186655|186565|506
1752455700000|2025-07-14 01:15:00|186708.5|186618.5|186679.5|186589.5|186711|186621|186672.5|186582.5|255
1752456000000|2025-07-14 01:20:00|186680|186590|186725.5|186635.5|186761.7|186671.7|186664|186574|77
1752456300000|2025-07-14 01:25:00|186725|186635|186730|186640|186730|186640|186715|186625|69
1752456600000|2025-07-14 01:30:00|186725|186635|186730|186640|186795|186705|186722|186632|99
1752456900000|2025-07-14 01:35:00|186731.5|186641.5|186750|186660|186755|186665|186720|186630|111
1752457200000|2025-07-14 01:40:00|186752.5|186662.5|186725|186635|186752.5|186662.5|186719|186629|43
1752457500000|2025-07-14 01:45:00|186732.5|186642.5|186750|186660|186760|186670|186719|186629|93
1752457800000|2025-07-14 01:50:00|186745|186655|186766.5|186676.5|186772.3|186682.3|186718.6|186628.6|165
1752458100000|2025-07-14 01:55:00|186767.3|186677.3|186780|186690|186794.1|186704.1|186762.5|186672.5|195
1752458400000|2025-07-14 02:00:00|186780.2|186690.2|186791.3|186701.3|186796.3|186706.3|186759.6|186669.6|221
1752458700000|2025-07-14 02:05:00|186788.5|186698.5|186793|186703|186802.8|186712.8|186773.7|186683.7|103
1752459000000|2025-07-14 02:10:00|186794.3|186704.3|186761.8|186671.8|186798.3|186708.3|186761.8|186671.8|146
1752459300000|2025-07-14 02:15:00|186764.3|186674.3|186782.5|186692.5|186786.5|186696.5|186758.6|186668.6|136
1752459600000|2025-07-14 02:20:00|186786|186696|186780.7|186690.7|186796.6|186706.6|186766.3|186676.3|151
1752459900000|2025-07-14 02:25:00|186778.8|186688.8|186776.8|186686.8|186782.9|186692.9|186765.4|186675.4|113
1752460200000|2025-07-14 02:30:00|186775.9|186685.9|186802.5|186712.5|186810|186720|186771.9|186681.9|83
1752460500000|2025-07-14 02:35:00|186803.8|186713.8|186826.8|186736.8|186826.8|186736.8|186791|186701|87
1752460800000|2025-07-14 02:40:00|186825.1|186735.1|186825|186735|186830|186740|186802.7|186712.7|88
1752461100000|2025-07-14 02:45:00|186823.5|186733.5|186822.7|186732.7|186829.4|186739.4|186808|186718|62
1752461400000|2025-07-14 02:50:00|186825.5|186735.5|186821.4|186731.4|186830|186740|186815.8|186725.8|59
1752461700000|2025-07-14 02:55:00|186816.7|186726.7|186828.1|186738.1|186834.5|186744.5|186806|186716|134
1752462000000|2025-07-14 03:00:00|186829.6|186739.6|186815.3|186725.3|186835.4|186745.4|186806.4|186716.4|165
1752462300000|2025-07-14 03:05:00|186815.6|186725.6|186804|186714|186821|186731|186793.9|186703.9|79
1752462600000|2025-07-14 03:10:00|186805|186715|186802.7|186712.7|186805|186715|186795.1|186705.1|71
1752462900000|2025-07-14 03:15:00|186801.2|186711.2|186809.5|186719.5|186817.7|186727.7|186799|186709|115
1752463200000|2025-07-14 03:20:00|186813.5|186723.5|186801|186711|186817.9|186727.9|186797.6|186707.6|100
1752463500000|2025-07-14 03:25:00|186802.3|186712.3|186805|186715|186808.8|186718.8|186797.5|186707.5|69
1752463800000|2025-07-14 03:30:00|186806.4|186716.4|186818.2|186728.2|186818.2|186728.2|186800.7|186710.7|80
1752464100000|2025-07-14 03:35:00|186818.8|186728.8|186810.5|186720.5|186820.9|186730.9|186801.6|186711.6|135
1752464400000|2025-07-14 03:40:00|186813.6|186723.6|186797.2|186707.2|186813.7|186723.7|186796.2|186706.2|115
1752464700000|2025-07-14 03:45:00|186799.6|186709.6|186805|186715|186805|186715|186796.7|186706.7|43
1752465000000|2025-07-14 03:50:00|186803|186713|186788.9|186698.9|186803|186713|186747.7|186657.7|175
1752465300000|2025-07-14 03:55:00|186779.3|186689.3|186766.8|186676.8|186783.4|186693.4|186763.5|186673.5|90
1752465600000|2025-07-14 04:00:00|186764.5|186674.5|186812.5|186722.5|186816|186726|186764.5|186674.5|97
1752465900000|2025-07-14 04:05:00|186816.5|186726.5|186813.8|186723.8|186835.5|186745.5|186812|186722|75
1752466200000|2025-07-14 04:10:00|186822.1|186732.1|186816.5|186726.5|186828.7|186738.7|186802.5|186712.5|92
1752466500000|2025-07-14 04:15:00|186815.5|186725.5|186828|186738|186830.5|186740.5|186809.4|186719.4|51
1752466800000|2025-07-14 04:20:00|186821.8|186731.8|186801.6|186711.6|186832|186742|186792.6|186702.6|57
1752467100000|2025-07-14 04:25:00|186795.2|186705.2|186806.3|186716.3|186825.2|186735.2|186794.2|186704.2|131
1752467400000|2025-07-14 04:30:00|186806.4|186716.4|186829|186739|186838|186748|186799.3|186709.3|119
1752467700000|2025-07-14 04:35:00|186825|186735|186790.1|186700.1|186834|186744|186785.8|186695.8|85
1752468000000|2025-07-14 04:40:00|186788.2|186698.2|186829.7|186739.7|186832.1|186742.1|186783|186693|80
1752468300000|2025-07-14 04:45:00|186827.7|186737.7|186815.2|186725.2|186830.1|186740.1|186808.8|186718.8|92
1752468600000|2025-07-14 04:50:00|186808|186718|186825.7|186735.7|186834.3|186744.3|186808|186718|66
1752468900000|2025-07-14 04:55:00|186829.6|186739.6|186841.2|186751.2|186847.7|186757.7|186825.7|186735.7|303
1752469200000|2025-07-14 05:00:00|186842.5|186752.5|186862.5|186772.5|186898.3|186808.3|186842.5|186752.5|260
1752469500000|2025-07-14 05:05:00|186864.7|186774.7|186833.6|186743.6|186876|186786|186830.8|186740.8|159
1752469800000|2025-07-14 05:10:00|186834.4|186744.4|186807.1|186717.1|186844.9|186754.9|186802.9|186712.9|201
1752470100000|2025-07-14 05:15:00|186803.5|186713.5|186860|186770|186860|186770|186803.5|186713.5|105
1752470400000|2025-07-14 05:20:00|186855|186765|186881.4|186791.4|186886.1|186796.1|186855|186765|264
1752470700000|2025-07-14 05:25:00|186885.2|186795.2|186895.1|186805.1|186898.7|186808.7|186880.4|186790.4|124
1752471000000|2025-07-14 05:30:00|186891|186801|186895.2|186805.2|186898.7|186808.7|186875|186785|121
1752471300000|2025-07-14 05:35:00|186898.7|186808.7|186897.4|186807.4|186923.8|186833.8|186888|186798|198
1752471600000|2025-07-14 05:40:00|186894.5|186804.5|186901.4|186811.4|186912.8|186822.8|186889.7|186799.7|136
1752471900000|2025-07-14 05:45:00|186905|186815|186900|186810|186909|186819|186888.5|186798.5|116
1752472200000|2025-07-14 05:50:00|186902.5|186812.5|186922.6|186832.6|186929.6|186839.6|186901.4|186811.4|64
1752472500000|2025-07-14 05:55:00|186922.8|186832.8|186921.2|186831.2|186929.1|186839.1|186917.8|186827.8|122
1752472800000|2025-07-14 06:00:00|186924.1|186834.1|186957.2|186867.2|186986.7|186896.7|186924.1|186834.1|147
1752473100000|2025-07-14 06:05:00|186967.9|186877.9|186999.6|186909.6|187035.4|186945.4|186958|186868|187
1752473400000|2025-07-14 06:10:00|187002.5|186912.5|187103.7|187013.7|187109.9|187019.9|187002.5|186912.5|253
1752473700000|2025-07-14 06:15:00|187110.2|187020.2|187116.9|187026.9|187146.3|187056.3|187095.9|187005.9|147
1752474000000|2025-07-14 06:20:00|187114.4|187024.4|187109.2|187019.2|187131.6|187041.6|187097|187007|182
1752474300000|2025-07-14 06:25:00|187111.7|187021.7|187089.5|186999.5|187115.2|187025.2|187082.2|186992.2|108
1752474600000|2025-07-14 06:30:00|187085.9|186995.9|187113.2|187023.2|187124.6|187034.6|187072.8|186982.8|317
1752474900000|2025-07-14 06:35:00|187106.6|187016.6|187084.3|186994.3|187124.1|187034.1|187070.4|186980.4|277
1752475200000|2025-07-14 06:40:00|187082.2|186992.2|187074|186984|187102.4|187012.4|187050.9|186960.9|253
1752475500000|2025-07-14 06:45:00|187076.7|186986.7|187079.2|186989.2|187096.9|187006.9|187074.5|186984.5|567
1752475800000|2025-07-14 06:50:00|187075.9|186985.9|187090|187000|187113.9|187023.9|187072.4|186982.4|260
1752476100000|2025-07-14 06:55:00|187086.3|186996.3|187069.8|186979.8|187090|187000|187061.4|186971.4|152
1752476400000|2025-07-14 07:00:00|187067.4|186977.4|187082.5|186992.5|187094.2|187004.2|186988.8|186898.8|256
1752476700000|2025-07-14 07:05:00|187079|186989|187040.4|186950.4|187091.3|187001.3|187030|186940|306
1752477000000|2025-07-14 07:10:00|187031.4|186941.4|187004.1|186914.1|187031.4|186941.4|186978.4|186888.4|305
1752477300000|2025-07-14 07:15:00|187007.4|186917.4|187014.4|186924.4|187056.6|186966.6|186996.7|186906.7|340
1752477600000|2025-07-14 07:20:00|187011.1|186921.1|186928.9|186838.9|187014.4|186924.4|186921|186831|320
1752477900000|2025-07-14 07:25:00|186926.6|186836.6|186890.9|186800.9|186940.2|186850.2|186886.2|186796.2|340
1752478200000|2025-07-14 07:30:00|186888.9|186798.9|186865.7|186775.7|186916.6|186826.6|186832.1|186742.1|341
1752478500000|2025-07-14 07:35:00|186867|186777|186777.7|186687.7|186883|186793|186771|186681|297
1752478800000|2025-07-14 07:40:00|186780.3|186690.3|186753.1|186663.1|186796.4|186706.4|186741.2|186651.2|221
1752479100000|2025-07-14 07:45:00|186752.2|186662.2|186791.6|186701.6|186798.4|186708.4|186751.7|186661.7|360
1752479400000|2025-07-14 07:50:00|186789.1|186699.1|186789.9|186699.9|186803.3|186713.3|186762.6|186672.6|244
1752479700000|2025-07-14 07:55:00|186790|186700|186748.8|186658.8|186795.2|186705.2|186716.5|186626.5|287
1752480000000|2025-07-14 08:00:00|186746.6|186656.6|186820.3|186730.3|186826.8|186736.8|186740.1|186650.1|270
1752480300000|2025-07-14 08:05:00|186822|186732|186821.1|186731.1|186869.9|186779.9|186814.2|186724.2|262
1752480600000|2025-07-14 08:10:00|186824.6|186734.6|186775|186685|186826.7|186736.7|186773.6|186683.6|309
1752480900000|2025-07-14 08:15:00|186775.8|186685.8|186760.7|186670.7|186791.3|186701.3|186755.3|186665.3|183
1752481200000|2025-07-14 08:20:00|186763.7|186673.7|186836.5|186746.5|186844.9|186754.9|186759.4|186669.4|238
1752481500000|2025-07-14 08:25:00|186839.9|186749.9|186813.2|186723.2|186848|186758|186799.2|186709.2|334
1752481800000|2025-07-14 08:30:00|186812.5|186722.5|186778.3|186688.3|186815.1|186725.1|186753.1|186663.1|204
1752482100000|2025-07-14 08:35:00|186776.1|186686.1|186814.8|186724.8|186834.9|186744.9|186767.5|186677.5|325
1752482400000|2025-07-14 08:40:00|186814.9|186724.9|186791.6|186701.6|186826.2|186736.2|186786.2|186696.2|347
1752482700000|2025-07-14 08:45:00|186793.9|186703.9|186824.2|186734.2|186827.6|186737.6|186787.3|186697.3|218
1752483000000|2025-07-14 08:50:00|186825.2|186735.2|186881.3|186791.3|186897.1|186807.1|186820.5|186730.5|160
1752483300000|2025-07-14 08:55:00|186879.2|186789.2|186930.2|186840.2|186936.5|186846.5|186879.2|186789.2|329
1752483600000|2025-07-14 09:00:00|186934.2|186844.2|186945.5|186855.5|186950.5|186860.5|186929.3|186839.3|539
1752483900000|2025-07-14 09:05:00|186944.6|186854.6|186939.6|186849.6|186947|186857|186892.1|186802.1|261
1752484200000|2025-07-14 09:10:00|186931.4|186841.4|186934.2|186844.2|186949.4|186859.4|186926.5|186836.5|385
1752484500000|2025-07-14 09:15:00|186930.7|186840.7|186931.8|186841.8|186972.6|186882.6|186898.1|186808.1|302
1752484800000|2025-07-14 09:20:00|186935.2|186845.2|186906.7|186816.7|186946.2|186856.2|186898.3|186808.3|312
1752485100000|2025-07-14 09:25:00|186912.2|186822.2|186903.3|186813.3|186915.8|186825.8|186893.2|186803.2|516
1752485400000|2025-07-14 09:30:00|186903.5|186813.5|186863.1|186773.1|186914.8|186824.8|186858.6|186768.6|240
1752485700000|2025-07-14 09:35:00|186864|186774|186867.2|186777.2|186878|186788|186862.5|186772.5|288
1752486000000|2025-07-14 09:40:00|186871.5|186781.5|186872.3|186782.3|186906.9|186816.9|186867.7|186777.7|363
1752486300000|2025-07-14 09:45:00|186871.9|186781.9|186878.8|186788.8|186888.7|186798.7|186865|186775|292
1752486600000|2025-07-14 09:50:00|186875.9|186785.9|186874.1|186784.1|186884.8|186794.8|186866.8|186776.8|182
1752486900000|2025-07-14 09:55:00|186867.8|186777.8|186794.2|186704.2|186870.5|186780.5|186792.7|186702.7|356
1752487200000|2025-07-14 10:00:00|186792.7|186702.7|186766.2|186676.2|186794.3|186704.3|186758.4|186668.4|379
1752487500000|2025-07-14 10:05:00|186767|186677|186805.3|186715.3|186808.9|186718.9|186758.5|186668.5|241
1752487800000|2025-07-14 10:10:00|186804.5|186714.5|186773.8|186683.8|186810.9|186720.9|186769.5|186679.5|183
1752488100000|2025-07-14 10:15:00|186770|186680|186780.6|186690.6|186811.6|186721.6|186767.7|186677.7|177
1752488400000|2025-07-14 10:20:00|186780.3|186690.3|186810.4|186720.4|186815.8|186725.8|186770.9|186680.9|234
1752488700000|2025-07-14 10:25:00|186808.2|186718.2|186851.4|186761.4|186851.6|186761.6|186803|186713|329
1752489000000|2025-07-14 10:30:00|186853.3|186763.3|186876.1|186786.1|186878.1|186788.1|186852.1|186762.1|456
1752489300000|2025-07-14 10:35:00|186875.8|186785.8|186880.1|186790.1|186880.1|186790.1|186863.6|186773.6|535
1752489600000|2025-07-14 10:40:00|186877.4|186787.4|186871.5|186781.5|186880.6|186790.6|186867.1|186777.1|623
1752489900000|2025-07-14 10:45:00|186873.4|186783.4|186877.9|186787.9|186880.2|186790.2|186863.8|186773.8|313
1752490200000|2025-07-14 10:50:00|186875.4|186785.4|186877.6|186787.6|186881.8|186791.8|186865.8|186775.8|335
1752490500000|2025-07-14 10:55:00|186876.5|186786.5|186840.2|186750.2|186877.6|186807.7|186813.6|186744.9|374
1752490800000|2025-07-14 11:00:00|186840.6|186750.6|186874.3|186784.3|186874.8|186803.3|186835.9|186745.9|327
1752491100000|2025-07-14 11:05:00|186873.7|186783.7|186868.3|186778.3|186877.9|186803.1|186839.1|186768|399
1752491400000|2025-07-14 11:10:00|186867.7|186777.7|186868.7|186778.7|186878.6|186804.4|186836.5|186761.9|255
1752491700000|2025-07-14 11:15:00|186868.8|186778.8|186899.9|186809.9|186929.4|186839.4|186865.3|186775.3|229
1752492000000|2025-07-14 11:20:00|186897.9|186807.9|186901.1|186811.1|186905.7|186820.9|186858.8|186779.5|352
1752492300000|2025-07-14 11:25:00|186898.6|186808.6|186884.2|186794.2|186905.9|186815.9|186875|186785|141
1752492600000|2025-07-14 11:30:00|186885.5|186795.5|186975.3|186885.3|187035.7|186945.7|186885.5|186795.5|317
1752492900000|2025-07-14 11:35:00|186978.8|186888.8|186895.6|186805.6|186978.8|186893.2|186872.9|186790.8|185
1752493200000|2025-07-14 11:40:00|186895.4|186805.4|186837.2|186747.2|186902.7|186834.3|186821.8|186743.1|358
1752493500000|2025-07-14 11:45:00|186834.5|186744.5|186793.6|186703.6|186836.8|186746.8|186782.6|186692.6|267
1752493800000|2025-07-14 11:50:00|186793.5|186703.5|186968.9|186878.9|186972.2|186900|186790.6|186700.6|139
1752494100000|2025-07-14 11:55:00|186972.6|186882.6|186908.3|186818.3|186977.4|186887.4|186893.5|186803.5|179
1752494400000|2025-07-14 12:00:00|186907.1|186817.1|186899.5|186809.5|186924.5|186854.3|186863.7|186773.7|247
1752494700000|2025-07-14 12:05:00|186903.1|186813.1|186879.8|186789.8|186903.1|186826.4|186851.7|186780.8|201
1752495000000|2025-07-14 12:10:00|186880.1|186790.1|186826.5|186736.5|186892.4|186802.4|186796.3|186706.3|218
1752495300000|2025-07-14 12:15:00|186832.2|186742.2|186799.1|186709.1|186833|186743|186778.7|186688.7|163
1752495600000|2025-07-14 12:20:00|186797.7|186707.7|186869.6|186779.6|186890.1|186815.4|186755.1|186665.1|231
1752495900000|2025-07-14 12:25:00|186868.8|186778.8|186925.9|186835.9|186931.9|186846|186854.5|186778.8|184
1752496200000|2025-07-14 12:30:00|186924.8|186834.8|187040.6|186990.6|187048.6|186998.6|186905.4|186830.7|200
1752496500000|2025-07-14 12:35:00|187044.4|186994.4|187142|187052|187183.2|187120.8|187044.4|186978|294
1752496800000|2025-07-14 12:40:00|187146.9|187056.9|187109.8|187059.8|187235.4|187145.4|187071|187002.7|202
1752497100000|2025-07-14 12:45:00|187165.4|187075.4|187214.3|187164.3|187283.6|187215.4|187120.1|187030.1|350
1752497400000|2025-07-14 12:50:00|187214.5|187164.5|187127.2|187077.2|187301.9|187240.4|187115.4|187051.5|250
1752497700000|2025-07-14 12:55:00|187144.8|187054.8|187077.7|186987.7|187152.5|187078.8|187049|186984.1|244
1752498000000|2025-07-14 13:00:00|187078.5|186988.5|187128.6|187078.6|187155.6|187092.2|187030.3|186968.2|268
1752498300000|2025-07-14 13:05:00|187129.4|187079.4|187276|187186|187293.6|187224.3|187129.4|187076.3|224
1752498600000|2025-07-14 13:10:00|187277|187187|187290|187200|187323.9|187240.6|187252.3|187184.9|216
1752498900000|2025-07-14 13:15:00|187289.6|187199.6|187245.3|187155.3|187290|187219|187193.3|187123.6|166
1752499200000|2025-07-14 13:20:00|187243.9|187153.9|187324.1|187234.1|187332|187242|187195.9|187125.7|184
1752499500000|2025-07-14 13:25:00|187326.8|187236.8|187330|187280|187356.8|187301.4|187296.7|187233.8|253
1752499800000|2025-07-14 13:30:00|187328.2|187278.2|187225.8|187175.8|187391.4|187324.6|187225.8|187175.8|329
1752500100000|2025-07-14 13:35:00|187224.7|187174.7|187239.1|187149.1|187244.1|187186.3|187157|187069.5|336
1752500400000|2025-07-14 13:40:00|187240|187150|187255.7|187165.7|187292|187232.2|187184|187124.3|173
1752500700000|2025-07-14 13:45:00|187254.3|187164.3|187254.3|187164.3|187367.7|187277.7|187238.9|187148.9|220
1752501000000|2025-07-14 13:50:00|187252.9|187162.9|187282.3|187192.3|187321.2|187254.3|187167.2|187090.9|224
1752501300000|2025-07-14 13:55:00|187281|187191|187271.2|187221.2|187312.5|187255.6|187231.3|187181.3|246
1752501600000|2025-07-14 14:00:00|187274.3|187224.3|187494.7|187404.7|187514.7|187452.3|187268.4|187208.9|338
1752501900000|2025-07-14 14:05:00|187493.6|187403.6|187512.4|187462.4|187530.4|187468.6|187457.3|187369.7|272
1752502200000|2025-07-14 14:10:00|187513.5|187463.5|187504.1|187454.1|187520|187470|187442.9|187392.9|172
1752502500000|2025-07-14 14:15:00|187506|187456|187475.3|187425.3|187508.4|187458.4|187452.5|187378.4|177
1752502800000|2025-07-14 14:20:00|187473.5|187423.5|187595.3|187545.3|187633.3|187565.7|187465.5|187397.8|249
1752503100000|2025-07-14 14:25:00|187595.1|187545.1|187727.1|187677.1|187845.6|187773.5|187594.3|187544.3|473
1752503400000|2025-07-14 14:30:00|187725.1|187675.1|187701.4|187611.4|187814.9|187747.9|187657.1|187596.1|306
1752503700000|2025-07-14 14:35:00|187703.1|187613.1|187723.4|187633.4|187746.2|187670.3|187609.5|187533.5|304
1752504000000|2025-07-14 14:40:00|187742.4|187652.4|187680.2|187590.2|187742.4|187659.3|187634.6|187544.6|257
1752504300000|2025-07-14 14:45:00|187675.2|187585.2|187630.2|187540.2|187675.2|187585.2|187525.3|187435.3|287
1752504600000|2025-07-14 14:50:00|187633.9|187543.9|187709|187659|187786.9|187715|187633|187543|346
1752504900000|2025-07-14 14:55:00|187706.3|187656.3|187580.3|187530.3|187750|187683.3|187443|187374.3|711
1752505200000|2025-07-14 15:00:00|187583.3|187533.3|187634.5|187544.5|187640.7|187590.7|187545|187474.4|520
1752505500000|2025-07-14 15:05:00|187638.7|187548.7|187480.9|187430.9|187639.4|187571.1|187480.9|187429.3|257
1752505800000|2025-07-14 15:10:00|187478.9|187428.9|187541.5|187491.5|187600.6|187541.2|187464.6|187414.6|240
1752506100000|2025-07-14 15:15:00|187540.3|187490.3|187528.4|187478.4|187549.3|187499.3|187494.5|187422.9|158
1752506400000|2025-07-14 15:20:00|187535.1|187485.1|187520.7|187470.7|187596.4|187534.4|187506.8|187451.1|210
1752506700000|2025-07-14 15:25:00|187513.5|187463.5|187539|187489|187555.5|187505|187484.1|187431.6|271
1752507000000|2025-07-14 15:30:00|187540.1|187490.1|187609.6|187519.6|187665.8|187594|187539.2|187489.2|171
1752507300000|2025-07-14 15:35:00|187608.6|187518.6|187491.4|187441.4|187608.6|187518.6|187487.9|187431.1|219
1752507600000|2025-07-14 15:40:00|187491.8|187441.8|187561.6|187471.6|187562.9|187492.6|187439|187389|185
1752507900000|2025-07-14 15:45:00|187565.4|187475.4|187580.8|187490.8|187674.5|187594.7|187541.9|187473.2|264
1752508200000|2025-07-14 15:50:00|187581.2|187491.2|187678.9|187588.9|187699.5|187613.3|187581.2|187491.2|273
1752508500000|2025-07-14 15:55:00|187687.6|187597.6|187682.3|187592.3|187687.6|187616.4|187619.5|187529.5|273
1752508800000|2025-07-14 16:00:00|187682.2|187592.2|187619.3|187529.3|187689|187599|187578.7|187488.7|236
1752509100000|2025-07-14 16:05:00|187622.3|187532.3|187648.5|187598.5|187700.2|187631.2|187594.5|187524.4|192
1752509400000|2025-07-14 16:10:00|187652.9|187602.9|187633.6|187583.6|187750.4|187700.4|187633|187583|245
1752509700000|2025-07-14 16:15:00|187632.4|187582.4|187641.1|187551.1|187709.9|187647.5|187617.3|187542.1|240
1752510000000|2025-07-14 16:20:00|187638.9|187548.9|187646.2|187556.2|187698.3|187628|187593.5|187523.6|194
1752510300000|2025-07-14 16:25:00|187642.7|187552.7|187635.3|187545.3|187684.4|187594.4|187617.8|187542|207
1752510600000|2025-07-14 16:30:00|187636.7|187546.7|187662.6|187572.6|187671.2|187609.3|187628.7|187538.7|154
1752510900000|2025-07-14 16:35:00|187657.8|187567.8|187566.7|187476.7|187668.3|187578.9|187538.2|187474.8|196
1752511200000|2025-07-14 16:40:00|187566.3|187476.3|187518.1|187428.1|187586.5|187500.4|187513.8|187424.3|183
1752511500000|2025-07-14 16:45:00|187519.9|187429.9|187484.6|187434.6|187539.8|187475.8|187468.1|187403.9|130
1752511800000|2025-07-14 16:50:00|187482.8|187432.8|187430.1|187340.1|187494.9|187432.8|187401.9|187335.6|155
1752512100000|2025-07-14 16:55:00|187429.7|187339.7|187487.3|187437.3|187489.2|187439.2|187426.8|187336.8|152
1752512400000|2025-07-14 17:00:00|187489.5|187439.5|187444.1|187394.1|187498.4|187448.4|187403.4|187337|117
1752512700000|2025-07-14 17:05:00|187459|187409|187475.5|187425.5|187481.6|187431.6|187442.5|187392.5|130
1752513000000|2025-07-14 17:10:00|187473.8|187423.8|187488.5|187438.5|187507|187457|187469.9|187419.9|90
1752513300000|2025-07-14 17:15:00|187489.6|187439.6|187495.2|187405.2|187504.1|187443.9|187436.9|187370.6|155
1752513600000|2025-07-14 17:20:00|187490.3|187400.3|187442.8|187392.8|187498.2|187408.2|187439.4|187376.1|151
1752513900000|2025-07-14 17:25:00|187441.7|187391.7|187385.6|187335.6|187446.6|187396.6|187378.6|187315.8|85
1752514200000|2025-07-14 17:30:00|187388.4|187338.4|187402.2|187352.2|187408.8|187352.2|187347.3|187268.6|154
1752514500000|2025-07-14 17:35:00|187421.8|187371.8|187449.1|187359.1|187451.8|187372.5|187407.8|187334.7|51
1752514800000|2025-07-14 17:40:00|187448|187358|187411.3|187361.3|187452.7|187379|187397|187327|92
1752515100000|2025-07-14 17:45:00|187453|187363|187377.6|187327.6|187457.3|187387.3|187361|187309.3|227
1752515400000|2025-07-14 17:50:00|187375.6|187325.6|187450.1|187360.1|187450.1|187379|187371.4|187301.1|73
1752515700000|2025-07-14 17:55:00|187449.3|187359.3|187427|187337|187456.1|187390.5|187396.9|187334|94
1752516000000|2025-07-14 18:00:00|187425.6|187335.6|187309.7|187259.7|187425.6|187335.6|187303.4|187231.7|106
1752516300000|2025-07-14 18:05:00|187308.4|187258.4|187334.9|187284.9|187334.9|187284.9|187274.2|187218.2|91
1752516600000|2025-07-14 18:10:00|187336|187286|187351.2|187261.2|187407.4|187321.3|187331.6|187244.4|171
1752516900000|2025-07-14 18:15:00|187351.1|187261.1|187355.2|187265.2|187357.9|187286.2|187304.7|187243|153
1752517200000|2025-07-14 18:20:00|187334.2|187284.2|187384.8|187294.8|187386|187315|187329.8|187257.6|262
1752517500000|2025-07-14 18:25:00|187388|187298|187399.1|187309.1|187417.2|187327.2|187338.8|187260.9|232
1752517800000|2025-07-14 18:30:00|187396.5|187306.5|187332.1|187282.1|187401.9|187332|187302.5|187252.5|178
1752518100000|2025-07-14 18:35:00|187327.2|187277.2|187269.9|187219.9|187351.2|187288.2|187262.1|187212.1|111
1752518400000|2025-07-14 18:40:00|187270.9|187220.9|187224.6|187174.6|187274.7|187224.7|187196.1|187146.1|162
1752518700000|2025-07-14 18:45:00|187223.7|187173.7|187268.9|187218.9|187290.1|187218.9|187223.7|187173.7|144
1752519000000|2025-07-14 18:50:00|187270.6|187220.6|187318.7|187228.7|187349.2|187279.4|187254.1|187186.5|176
1752519300000|2025-07-14 18:55:00|187317.9|187227.9|187276|187226|187326.2|187255.1|187271.3|187205.1|282
1752519600000|2025-07-14 19:00:00|187276.7|187226.7|187258.8|187208.8|187283.2|187233.2|187254.1|187204.1|156
1752519900000|2025-07-14 19:05:00|187257.6|187207.6|187252.2|187202.2|187265.7|187209.1|187212.8|187150.3|156
1752520200000|2025-07-14 19:10:00|187250|187200|187282.4|187192.4|187296|187246|187239.2|187189.2|91
1752520500000|2025-07-14 19:15:00|187282.8|187192.8|187264.2|187214.2|187296.1|187233.3|187259.8|187191.3|60
1752520800000|2025-07-14 19:20:00|187264|187214|187355.6|187265.6|187360.4|187292|187264|187214|80
1752521100000|2025-07-14 19:25:00|187338.2|187288.2|187303.3|187253.3|187355.6|187289|187293.5|187210.6|97
1752521400000|2025-07-14 19:30:00|187306.3|187256.3|187330.4|187280.4|187367.6|187286.3|187287.8|187224.9|250
1752521700000|2025-07-14 19:35:00|187334.6|187284.6|187343.4|187293.4|187404.6|187335|187329|187270.1|307
1752522000000|2025-07-14 19:40:00|187364.7|187274.7|187344.7|187294.7|187368.7|187297.5|187327.9|187249.6|198
1752522300000|2025-07-14 19:45:00|187342.7|187292.7|187373|187323|187393.2|187325.5|187342.7|187273.8|84
1752522600000|2025-07-14 19:50:00|187374|187324|187356.6|187306.6|187421.2|187354.6|187341.6|187287.9|213
1752522900000|2025-07-14 19:55:00|187383.6|187333.6|187383.9|187293.9|187431.9|187366.1|187354.1|187293.9|150
1752523200000|2025-07-14 20:00:00|187384.8|187294.8|187324.9|187274.9|187384.8|187308.1|187293.8|187224.8|195
1752523500000|2025-07-14 20:05:00|187325.2|187275.2|187342|187252|187361.1|187288.7|187318.9|187252|93
1752523800000|2025-07-14 20:10:00|187340.6|187250.6|187352.6|187262.6|187354.4|187264.4|187336.1|187246.1|41
1752524100000|2025-07-14 20:15:00|187361.9|187271.9|187356.6|187266.6|187361.9|187288.1|187325.2|187261.4|34
1752524400000|2025-07-14 20:20:00|187356.4|187266.4|187358.6|187268.6|187363.9|187273.9|187356.4|187266.4|34
1752524700000|2025-07-14 20:25:00|187361.2|187271.2|187399.6|187309.6|187403.8|187332.6|187355.9|187265.9|66
1752525000000|2025-07-14 20:30:00|187396.9|187306.9|187455.3|187365.3|187459.2|187377.6|187380.9|187306.9|154
1752525300000|2025-07-14 20:35:00|187461.5|187371.5|187431|187341|187465|187375|187414.2|187324.2|71
1752525600000|2025-07-14 20:40:00|187429.5|187339.5|187433.7|187343.7|187447.3|187357.3|187410.9|187320.9|129
1752525900000|2025-07-14 20:45:00|187434.1|187344.1|187440.9|187350.9|187449.8|187359.8|187422.4|187332.4|95
1752526200000|2025-07-14 20:50:00|187440.2|187350.2|187415|187325|187440.3|187350.3|187406.6|187316.6|119
1752526500000|2025-07-14 20:55:00|187414.6|187324.6|187426.8|187336.8|187436.5|187346.5|187402.6|187312.6|86
1752526800000|2025-07-14 21:00:00|187426|187336|187425|187115|187433.3|187337|187385|187075|5
1752527100000|2025-07-14 21:05:00|187427.6|187117.6|187431.9|187121.9|187431.9|187121.9|187426.2|187116.2|4
1752527400000|2025-07-14 21:10:00|187420.5|187110.5|187452.9|187142.9|187453.1|187143.1|187420.5|187110.5|5
1752527700000|2025-07-14 21:15:00|187429.9|187119.9|187426.2|187116.2|187429.9|187119.9|187426.2|187116.2|2
1752528000000|2025-07-14 21:20:00|187452.3|187142.3|187451.5|187141.5|187457.3|187147.3|187451.5|187141.5|8
1752528300000|2025-07-14 21:25:00|187451.4|187141.4|187450|187140|187452.3|187142.3|187449.7|187139.7|5
1752528600000|2025-07-14 21:30:00|187456.7|187146.7|187450.1|187140.1|187456.8|187146.8|187450.1|187140.1|8
1752528900000|2025-07-14 21:35:00|187450.3|187140.3|187448.2|187138.2|187452.7|187142.7|187446.2|187136.2|11
1752529200000|2025-07-14 21:40:00|187449.1|187139.1|187448.7|187138.7|187449.3|187139.3|187448.4|187138.4|6
1752529500000|2025-07-14 21:45:00|187449.9|187139.9|187454.5|187144.5|187454.6|187144.6|187449.9|187139.9|5
1752529800000|2025-07-14 21:50:00|187451.5|187141.5|187454.8|187144.8|187494.3|187244.3|187449.1|187139.1|8
1752530100000|2025-07-14 21:55:00|187450.6|187140.6|187428.8|187118.8|187450.6|187140.6|187425|187115|4
1752530400000|2025-07-14 22:00:00|187401|187139|187470.4|187237.6|187513.6|187270|187401|187130.5|53
1752530700000|2025-07-14 22:05:00|187439|187268|187531.1|187221.1|187533.3|187330|187420|187200|26
1752531000000|2025-07-14 22:10:00|187465.3|187301.9|187453.5|187301.9|187533.8|187301.9|187453.5|187222.4|13
1752531300000|2025-07-14 22:15:00|187531.1|187221.1|187531.4|187221.4|187531.4|187330|187420|187220.7|13
1752531600000|2025-07-14 22:20:00|187463.4|187300|187435.9|187345.9|187536.7|187375.6|187420|187220.7|18
1752531900000|2025-07-14 22:25:00|187525.2|187254.6|187467.2|187377.2|187538.1|187377.2|187435|187244.1|19
1752532200000|2025-07-14 22:30:00|187465|187375|187529|187365.6|187622.4|187399.9|187435.5|187299.3|31
1752532500000|2025-07-14 22:35:00|187540|187372.3|187575.3|187393.6|187646.9|187397.2|187532.2|187299|18
1752532800000|2025-07-14 22:40:00|187590|187390|187576.6|187413.3|187652.2|187416.1|187564|187337.2|15
1752533100000|2025-07-14 22:45:00|187652.6|187342.6|187644|187334|187652.6|187411.2|187558.2|187334|11
1752533400000|2025-07-14 22:50:00|187558.6|187395.3|187563.4|187400|187647.6|187403.1|187558.6|187332.8|15
1752533700000|2025-07-14 22:55:00|187645.2|187335.2|187575.3|187425.1|187645.2|187454|187538|187335.2|40
1752534000000|2025-07-14 23:00:00|187544.4|187454.4|187565.7|187475.7|187565.7|187475.7|187544.2|187454.2|25
1752534300000|2025-07-14 23:05:00|187565.9|187475.9|187564.1|187474.1|187568.8|187478.8|187556.4|187466.4|23
1752534600000|2025-07-14 23:10:00|187562.3|187472.3|187589.4|187499.4|187591.9|187501.9|187557.7|187467.7|30
1752534900000|2025-07-14 23:15:00|187589.5|187499.5|187585.8|187495.8|187589.9|187499.9|187584.4|187494.4|22
1752535200000|2025-07-14 23:20:00|187589.6|187499.6|187565.6|187475.6|187592.5|187502.5|187565.6|187475.6|30
1752535500000|2025-07-14 23:25:00|187575|187485|187565.3|187475.3|187577.2|187487.2|187556.4|187466.4|23
1752535800000|2025-07-14 23:30:00|187569.4|187479.4|187560.3|187470.3|187570.2|187480.2|187557.3|187467.3|22
1752536100000|2025-07-14 23:35:00|187560.4|187470.4|187542.3|187452.3|187570.9|187480.9|187542.3|187452.3|33
1752536400000|2025-07-14 23:40:00|187543.9|187453.9|187497.2|187407.2|187545.1|187455.1|187491.5|187401.5|25
1752536700000|2025-07-14 23:45:00|187486.7|187396.7|187497|187407|187507.3|187417.3|187486.4|187396.4|20
1752537000000|2025-07-14 23:50:00|187482.4|187392.4|187461.1|187371.1|187521.9|187431.9|187460.4|187370.4|90
1752537300000|2025-07-14 23:55:00|187467.3|187377.3|187530.5|187440.5|187587.1|187497.1|187464.2|187374.2|97
1752537600000|2025-07-15 00:00:00|187525|187435|187473.4|187383.4|187555.5|187465.5|187467.2|187377.2|323
1752537900000|2025-07-15 00:05:00|187472.7|187382.7|187477|187387|187483.2|187393.2|187468.8|187378.8|61
1752538200000|2025-07-15 00:10:00|187476|187386|187469.4|187379.4|187492.9|187402.9|187458.6|187368.6|177
1752538500000|2025-07-15 00:15:00|187467|187377|187453.8|187363.8|187477.8|187387.8|187445.2|187355.2|300
1752538800000|2025-07-15 00:20:00|187461.2|187371.2|187417.1|187327.1|187464.9|187374.9|187410.4|187320.4|175
1752539100000|2025-07-15 00:25:00|187413.5|187323.5|187403.8|187313.8|187417|187327|187393.3|187303.3|49
1752539400000|2025-07-15 00:30:00|187398.8|187308.8|187410.5|187320.5|187416.8|187326.8|187398.7|187308.7|63
1752539700000|2025-07-15 00:35:00|187403.8|187313.8|187427.6|187337.6|187435.8|187345.8|187403.8|187313.8|91
1752540000000|2025-07-15 00:40:00|187423.3|187333.3|187428|187338|187435.8|187345.8|187408.4|187318.4|89
1752540300000|2025-07-15 00:45:00|187430.9|187340.9|187443.5|187353.5|187445.2|187355.2|187424.7|187334.7|63
1752540600000|2025-07-15 00:50:00|187442.2|187352.2|187434.4|187344.4|187443|187353|187423.5|187333.5|141
1752540900000|2025-07-15 00:55:00|187431.9|187341.9|187434.4|187344.4|187453.6|187363.6|187428|187338|99
1752541200000|2025-07-15 01:00:00|187433.4|187343.4|187518.1|187428.1|187518.6|187428.6|187432.6|187342.6|175
1752541500000|2025-07-15 01:05:00|187520.8|187430.8|187514.2|187424.2|187524.3|187434.3|187488.6|187398.6|137
1752541800000|2025-07-15 01:10:00|187514.8|187424.8|187525.1|187435.1|187528.7|187438.7|187507.4|187417.4|56
1752542100000|2025-07-15 01:15:00|187515.3|187425.3|187480.1|187390.1|187516.7|187426.7|187477.1|187387.1|142
1752542400000|2025-07-15 01:20:00|187478.8|187388.8|187453.8|187363.8|187495.6|187405.6|187446.5|187356.5|148
1752542700000|2025-07-15 01:25:00|187457.4|187367.4|187485.5|187395.5|187508.8|187418.8|187450.8|187360.8|191
1752543000000|2025-07-15 01:30:00|187487|187397|187515.8|187425.8|187527.6|187437.6|187472.2|187382.2|176
1752543300000|2025-07-15 01:35:00|187517.7|187427.7|187487.4|187397.4|187526.2|187436.2|187485|187395|132
1752543600000|2025-07-15 01:40:00|187486|187396|187403|187313|187487.2|187397.2|187403|187313|254
1752543900000|2025-07-15 01:45:00|187400.9|187310.9|187328.8|187238.8|187400.9|187310.9|187319.2|187229.2|243
1752544200000|2025-07-15 01:50:00|187332.7|187242.7|187283.9|187193.9|187345.5|187255.5|187273.2|187183.2|310
1752544500000|2025-07-15 01:55:00|187286.6|187196.6|187348.5|187258.5|187362.8|187272.8|187284.6|187194.6|250
1752544800000|2025-07-15 02:00:00|187344|187254|187387.3|187297.3|187389.8|187299.8|187316.6|187226.6|255
1752545100000|2025-07-15 02:05:00|187394.9|187304.9|187346.8|187256.8|187394.9|187304.9|187336|187246|215
1752545400000|2025-07-15 02:10:00|187362|187272|187380.6|187290.6|187399.6|187309.6|187360.7|187270.7|144
1752545700000|2025-07-15 02:15:00|187379|187289|187417.1|187327.1|187448.7|187358.7|187379|187289|319
1752546000000|2025-07-15 02:20:00|187416|187326|187399.9|187309.9|187421.8|187331.8|187383.2|187293.2|210
1752546300000|2025-07-15 02:25:00|187402.3|187312.3|187397.2|187307.2|187433.4|187343.4|187392.7|187302.7|237
1752546600000|2025-07-15 02:30:00|187397|187307|187421.5|187331.5|187446|187356|187393.5|187303.5|208
1752546900000|2025-07-15 02:35:00|187427.1|187337.1|187437.8|187347.8|187445.4|187355.4|187407.9|187317.9|201
1752547200000|2025-07-15 02:40:00|187439.6|187349.6|187475.6|187385.6|187478.5|187388.5|187436.5|187346.5|159
1752547500000|2025-07-15 02:45:00|187477.5|187387.5|187461.5|187371.5|187497.6|187407.6|187459.2|187369.2|165
1752547800000|2025-07-15 02:50:00|187462.1|187372.1|187447.5|187357.5|187472.1|187382.1|187418.2|187328.2|136
1752548100000|2025-07-15 02:55:00|187447.7|187357.7|187452.3|187362.3|187474.1|187384.1|187447.7|187357.7|171
1752548400000|2025-07-15 03:00:00|187449.6|187359.6|187446.9|187356.9|187474.8|187384.8|187434.7|187344.7|170
1752548700000|2025-07-15 03:05:00|187444.4|187354.4|187448|187358|187450.6|187360.6|187428.2|187338.2|110
1752549000000|2025-07-15 03:10:00|187447.7|187357.7|187442|187352|187450.7|187360.7|187435|187345|160
1752549300000|2025-07-15 03:15:00|187441|187351|187429.4|187339.4|187446.5|187356.5|187419.2|187329.2|122
1752549600000|2025-07-15 03:20:00|187434.9|187344.9|187425.3|187335.3|187436.5|187346.5|187407.3|187317.3|131
1752549900000|2025-07-15 03:25:00|187426.8|187336.8|187422.2|187332.2|187433.2|187343.2|187411.3|187321.3|141
1752550200000|2025-07-15 03:30:00|187421.6|187331.6|187437.8|187347.8|187446.1|187356.1|187406.7|187316.7|144
1752550500000|2025-07-15 03:35:00|187439.2|187349.2|187435.5|187345.5|187450.8|187360.8|187431.6|187341.6|67
1752550800000|2025-07-15 03:40:00|187436|187346|187460.5|187370.5|187463.2|187373.2|187423.1|187333.1|55
1752551100000|2025-07-15 03:45:00|187465|187375|187460.4|187370.4|187472.7|187382.7|187452.5|187362.5|94
1752551400000|2025-07-15 03:50:00|187462.9|187372.9|187470.4|187380.4|187473|187383|187460|187370|92
1752551700000|2025-07-15 03:55:00|187464.2|187374.2|187475.1|187385.1|187480.5|187390.5|187456.5|187366.5|147
1752552000000|2025-07-15 04:00:00|187473.8|187383.8|187469|187379|187474.2|187384.2|187457.2|187367.2|67
1752552300000|2025-07-15 04:05:00|187466.6|187376.6|187466.3|187376.3|187474.4|187384.4|187463.8|187373.8|25
1752552600000|2025-07-15 04:10:00|187467|187377|187464|187374|187477.1|187387.1|187434.5|187344.5|89
1752552900000|2025-07-15 04:15:00|187464.6|187374.6|187466.1|187376.1|187480|187390|187464.6|187374.6|30
1752553200000|2025-07-15 04:20:00|187464.6|187374.6|187452|187362|187473|187383|187439.5|187349.5|45
1752553500000|2025-07-15 04:25:00|187443.6|187353.6|187468.5|187378.5|187470.9|187380.9|187438.9|187348.9|86
1752553800000|2025-07-15 04:30:00|187469|187379|187466|187376|187473.5|187383.5|187461.5|187371.5|51
1752554100000|2025-07-15 04:35:00|187465.2|187375.2|187468.8|187378.8|187478.4|187388.4|187445.3|187355.3|62
1752554400000|2025-07-15 04:40:00|187466.1|187376.1|187457.6|187367.6|187474.4|187384.4|187457.6|187367.6|41
1752554700000|2025-07-15 04:45:00|187458|187368|187458.6|187368.6|187472.6|187382.6|187456.5|187366.5|36
1752555000000|2025-07-15 04:50:00|187458.9|187368.9|187466.6|187376.6|187476|187386|187458.9|187368.9|23
1752555300000|2025-07-15 04:55:00|187471.7|187381.7|187462.3|187372.3|187475.6|187385.6|187454.5|187364.5|55
1752555600000|2025-07-15 05:00:00|187470.4|187380.4|187417.3|187327.3|187471.1|187381.1|187415.3|187325.3|152
1752555900000|2025-07-15 05:05:00|187415.4|187325.4|187376.5|187286.5|187415.4|187325.4|187376.5|187286.5|118
1752556200000|2025-07-15 05:10:00|187383.5|187293.5|187383.8|187293.8|187399.2|187309.2|187378.3|187288.3|101
1752556500000|2025-07-15 05:15:00|187399.2|187309.2|187407.8|187317.8|187408.8|187318.8|187365|187275|125
1752556800000|2025-07-15 05:20:00|187404.8|187314.8|187408.6|187318.6|187409.3|187319.3|187400.6|187310.6|130
1752557100000|2025-07-15 05:25:00|187409|187319|187405.4|187315.4|187409|187319|187403.2|187313.2|30
1752557400000|2025-07-15 05:30:00|187407.6|187317.6|187360.7|187270.7|187407.6|187317.6|187356.3|187266.3|77
1752557700000|2025-07-15 05:35:00|187362.5|187272.5|187359.2|187269.2|187366.8|187276.8|187359.2|187269.2|33
1752558000000|2025-07-15 05:40:00|187356.8|187266.8|187335.8|187245.8|187357.8|187267.8|187306|187216|133
1752558300000|2025-07-15 05:45:00|187331.3|187241.3|187321.4|187231.4|187331.3|187241.3|187308|187218|78
1752558600000|2025-07-15 05:50:00|187321.1|187231.1|187319|187229|187326.5|187236.5|187299.8|187209.8|98
1752558900000|2025-07-15 05:55:00|187313.2|187223.2|187344.2|187254.2|187344.2|187254.2|187313|187223|129
1752559200000|2025-07-15 06:00:00|187343|187253|187263.6|187173.6|187356.5|187266.5|187257.8|187167.8|265
1752559500000|2025-07-15 06:05:00|187261.9|187171.9|187235.2|187145.2|187261.9|187171.9|187223.8|187133.8|209
1752559800000|2025-07-15 06:10:00|187236.3|187146.3|187223.5|187133.5|187245.6|187155.6|187208|187118|135
1752560100000|2025-07-15 06:15:00|187221.2|187131.2|187204.3|187114.3|187231.7|187141.7|187196|187106|183
1752560400000|2025-07-15 06:20:00|187204.4|187114.4|187204.1|187114.1|187220|187130|187191|187101|189
1752560700000|2025-07-15 06:25:00|187205.8|187115.8|187196|187106|187211.9|187121.9|187189.8|187099.8|183
1752561000000|2025-07-15 06:30:00|187198.9|187108.9|187205.6|187115.6|187205.6|187115.6|187117.3|187027.3|258
1752561300000|2025-07-15 06:35:00|187197.1|187107.1|187220.4|187130.4|187228.9|187138.9|187189.1|187099.1|235
1752561600000|2025-07-15 06:40:00|187220.6|187130.6|187249.4|187159.4|187250.9|187160.9|187216|187126|247
1752561900000|2025-07-15 06:45:00|187250.4|187160.4|187294.9|187204.9|187301|187211|187248.5|187158.5|331
1752562200000|2025-07-15 06:50:00|187298.2|187208.2|187301.9|187211.9|187313.2|187223.2|187280.4|187190.4|300
1752562500000|2025-07-15 06:55:00|187303.6|187213.6|187281.2|187191.2|187323.8|187233.8|187280.9|187190.9|279
1752562800000|2025-07-15 07:00:00|187285.5|187195.5|187294.9|187204.9|187311|187221|187271.8|187181.8|385
1752563100000|2025-07-15 07:05:00|187293.4|187203.4|187360.1|187270.1|187366.5|187276.5|187292.6|187202.6|308
1752563400000|2025-07-15 07:10:00|187362.6|187272.6|187338.7|187248.7|187370.7|187280.7|187335.4|187245.4|245
1752563700000|2025-07-15 07:15:00|187340|187250|187285.6|187195.6|187345.3|187255.3|187279.4|187189.4|100
1752564000000|2025-07-15 07:20:00|187283.3|187193.3|187237.2|187147.2|187283.3|187193.3|187228.9|187138.9|293
1752564300000|2025-07-15 07:25:00|187239.3|187149.3|187255.5|187165.5|187263.3|187173.3|187203.8|187113.8|281
1752564600000|2025-07-15 07:30:00|187257.1|187167.1|187289.1|187199.1|187323.1|187233.1|187224.8|187134.8|225
1752564900000|2025-07-15 07:35:00|187287.1|187197.1|187215.5|187125.5|187301.5|187211.5|187202.9|187115.6|304
1752565200000|2025-07-15 07:40:00|187223|187133|187222.8|187132.8|187227|187137|187185.3|187095.3|343
1752565500000|2025-07-15 07:45:00|187220.7|187130.7|187228.4|187138.4|187236.4|187146.4|187199.8|187109.8|189
1752565800000|2025-07-15 07:50:00|187226.2|187136.2|187217.2|187127.2|187232.4|187142.4|187211|187121|304
1752566100000|2025-07-15 07:55:00|187215.2|187125.2|187108|187018|187220.7|187130.7|187059.6|186969.6|358
1752566400000|2025-07-15 08:00:00|187109.7|187019.7|187133.5|187043.5|187177.7|187087.7|187089.1|186999.1|297
1752566700000|2025-07-15 08:05:00|187135.9|187045.9|187114.5|187024.5|187150|187060|187098.6|187008.6|166
1752567000000|2025-07-15 08:10:00|187112.5|187022.5|187109.5|187019.5|187115|187025|187074.2|186984.2|241
1752567300000|2025-07-15 08:15:00|187113.1|187023.1|187014.9|186924.9|187124.4|187034.4|187000.6|186910.6|279
1752567600000|2025-07-15 08:20:00|187016.5|186926.5|187074.7|186984.7|187084.4|186994.4|187016.5|186926.5|343
1752567900000|2025-07-15 08:25:00|187079.3|186989.3|186975.8|186885.8|187079.5|186989.5|186967.6|186877.6|227
1752568200000|2025-07-15 08:30:00|186974.8|186884.8|186952.5|186862.5|186979.7|186889.7|186917.3|186827.3|268
1752568500000|2025-07-15 08:35:00|186954.8|186864.8|187033.1|186943.1|187039.4|186949.4|186944.6|186854.6|116
1752568800000|2025-07-15 08:40:00|187031.5|186941.5|186993.2|186903.2|187063.6|186973.6|186990.4|186900.4|133
1752569100000|2025-07-15 08:45:00|186994.7|186904.7|186836.9|186746.9|186997.5|186907.5|186822.7|186732.7|207
1752569400000|2025-07-15 08:50:00|186832.2|186742.2|186923.4|186833.4|186946.6|186856.6|186832.2|186742.2|267
1752569700000|2025-07-15 08:55:00|186925.9|186835.9|186936.7|186846.7|186961.2|186871.2|186920.3|186830.3|240
1752570000000|2025-07-15 09:00:00|186935.9|186845.9|186920.1|186830.1|186950.7|186860.7|186840|186750|261
1752570300000|2025-07-15 09:05:00|186918.6|186828.6|186874.3|186784.3|186932.8|186842.8|186866.7|186776.7|228
1752570600000|2025-07-15 09:10:00|186868.3|186778.3|186832.6|186742.6|186879.1|186789.1|186828.6|186738.6|115
1752570900000|2025-07-15 09:15:00|186825|186735|186905.1|186815.1|186907.7|186817.7|186822.4|186732.4|393
1752571200000|2025-07-15 09:20:00|186904.1|186814.1|186913|186823|186929.5|186839.5|186897.6|186807.6|237
1752571500000|2025-07-15 09:25:00|186912.7|186822.7|186902.8|186812.8|186920.2|186830.2|186897.4|186807.4|216
1752571800000|2025-07-15 09:30:00|186900.5|186810.5|186949.5|186859.5|186967.4|186877.4|186892.7|186802.7|199
1752572100000|2025-07-15 09:35:00|186950.2|186860.2|186849.4|186759.4|186964.6|186874.6|186829.2|186739.2|268
1752572400000|2025-07-15 09:40:00|186851.5|186761.5|186949.7|186859.7|186953|186863|186851.5|186761.5|254
1752572700000|2025-07-15 09:45:00|186950.8|186860.8|186949.6|186859.6|186958.7|186868.7|186925.2|186835.2|284
1752573000000|2025-07-15 09:50:00|186952.6|186862.6|186928.8|186838.8|186956.8|186866.8|186923.3|186833.3|405
1752573300000|2025-07-15 09:55:00|186927.1|186837.1|186939.8|186849.8|186951|186861|186920.7|186830.7|350
1752573600000|2025-07-15 10:00:00|186938.2|186848.2|186948.1|186858.1|186955.5|186865.5|186910.1|186820.1|238
1752573900000|2025-07-15 10:05:00|186941.3|186851.3|186934.8|186844.8|186970.7|186880.7|186929.4|186839.4|300
1752574200000|2025-07-15 10:10:00|186931|186841|186961.4|186871.4|186964.3|186874.3|186927.3|186837.3|251
1752574500000|2025-07-15 10:15:00|186963.1|186873.1|186964.4|186874.4|186972.7|186882.7|186946.9|186856.9|241
1752574800000|2025-07-15 10:20:00|186963.2|186873.2|186909.9|186819.9|186963.2|186873.2|186872.5|186782.5|114
1752575100000|2025-07-15 10:25:00|186910.3|186820.3|186893.3|186803.3|186918.5|186828.5|186880.2|186790.2|318
1752575400000|2025-07-15 10:30:00|186892.9|186802.9|186916.2|186826.2|186919.8|186829.8|186870.9|186780.9|157
1752575700000|2025-07-15 10:35:00|186914.7|186824.7|186955.4|186865.4|186960.7|186870.7|186914.7|186824.7|171
1752576000000|2025-07-15 10:40:00|186955.6|186865.6|186921.7|186831.7|186957.9|186867.9|186915.7|186825.7|624
1752576300000|2025-07-15 10:45:00|186924.2|186834.2|186861.2|186771.2|186925.8|186835.8|186856.2|186766.2|411
1752576600000|2025-07-15 10:50:00|186861.1|186771.1|186824.3|186734.3|186888|186798|186818.5|186728.5|242
1752576900000|2025-07-15 10:55:00|186823.3|186733.3|186813.6|186723.6|186838.3|186760.6|186780.1|186716.2|271
1752577200000|2025-07-15 11:00:00|186794|186744|186804.3|186714.3|186817.8|186748.7|186762.7|186699.4|426
1752577500000|2025-07-15 11:05:00|186805.1|186715.1|186834.6|186784.6|186862.6|186802.6|186781.9|186704.3|345
1752577800000|2025-07-15 11:10:00|186839.9|186789.9|186846.8|186796.8|186909.5|186847|186828.7|186759.1|373
1752578100000|2025-07-15 11:15:00|186865.2|186775.2|186963.1|186873.1|186963.1|186873.1|186836.3|186775.2|402
1752578400000|2025-07-15 11:20:00|186962.2|186872.2|186905.8|186815.8|186972.5|186893|186902.6|186812.6|315
1752578700000|2025-07-15 11:25:00|186907.6|186817.6|186923.7|186833.7|186925.6|186835.6|186852.2|186762.2|327
1752579000000|2025-07-15 11:30:00|186919.5|186829.5|186893.6|186803.6|186926.7|186836.7|186875|186789.4|317
1752579300000|2025-07-15 11:35:00|186895.8|186805.8|186908.5|186818.5|186924.4|186834.4|186866.1|186776.1|287
1752579600000|2025-07-15 11:40:00|186910|186820|186935.5|186845.5|186937.3|186847.3|186888.6|186820|105
1752579900000|2025-07-15 11:45:00|186932.5|186842.5|187061.1|186971.1|187071.4|186999.9|186932.2|186842.2|141
1752580200000|2025-07-15 11:50:00|187059.9|186969.9|187115.4|187025.4|187178|187091.2|187058.1|186969.6|300
1752580500000|2025-07-15 11:55:00|187116.9|187026.9|187080.3|186990.3|187129.8|187039.8|187053|186985.2|217
1752580800000|2025-07-15 12:00:00|187076.9|186986.9|187011.4|186961.4|187083.1|187005.5|187002.4|186932.5|392
1752581100000|2025-07-15 12:05:00|187012.9|186962.9|187096.9|187006.9|187099.8|187025.2|186941.1|186872.3|434
1752581400000|2025-07-15 12:10:00|187094.9|187004.9|187100.8|187010.8|187120.4|187070.4|187022.4|186963.3|227
1752581700000|2025-07-15 12:15:00|187077.6|187027.6|187069.4|186979.4|187133.8|187069.6|187003|186929.8|375
1752582000000|2025-07-15 12:20:00|187064.2|186974.2|187106|187016|187144.1|187070.8|186977.9|186908.3|394
1752582300000|2025-07-15 12:25:00|187119.5|187029.5|187257.1|186947.1|187283.4|187151.1|187109.8|186939.9|348
1752582600000|2025-07-15 12:30:00|187201.6|186891.6|186673.6|186583.6|187201.6|186915|186634.1|186544.1|489
1752582900000|2025-07-15 12:35:00|186638|186548|186992.4|186902.4|186992.4|186902.4|186597.1|186507.1|845
1752583200000|2025-07-15 12:40:00|186982.6|186892.6|186928.7|186838.7|187036.4|186946.4|186864.4|186781.9|627
1752583500000|2025-07-15 12:45:00|186928.6|186838.6|186887.8|186837.8|186972.2|186896.9|186853.3|186781.3|517
1752583800000|2025-07-15 12:50:00|186889.8|186839.8|186760|186710|186949.6|186874.7|186733.8|186667.2|524
1752584100000|2025-07-15 12:55:00|186759.5|186709.5|186670.7|186580.7|186771.1|186709.5|186572.1|186487.5|659
1752584400000|2025-07-15 13:00:00|186669.5|186579.5|186609.2|186519.2|186669.5|186582.7|186537.4|186471|312
1752584700000|2025-07-15 13:05:00|186605|186515|187013.7|186963.7|187033.3|186965.9|186535.6|186472.8|488
1752585000000|2025-07-15 13:10:00|187015|186965|186822|186772|187110.6|187020.6|186780.3|186690.3|486
1752585300000|2025-07-15 13:15:00|186817.1|186767.1|186969|186919|187010.2|186960.2|186817.1|186751.9|465
1752585600000|2025-07-15 13:20:00|186969.2|186919.2|187032.5|186982.5|187104.7|187028.5|186957.5|186867.5|436
1752585900000|2025-07-15 13:25:00|187058.8|186968.8|186949.3|186899.3|187063.3|186992.2|186900.6|186850.6|464
1752586200000|2025-07-15 13:30:00|186946|186896|187200.6|187110.6|187266.8|187190.7|186942.9|186889|501
1752586500000|2025-07-15 13:35:00|187204.4|187114.4|187254.4|187204.4|187297.7|187207.7|187150|187080.8|708
1752586800000|2025-07-15 13:40:00|187256.6|187206.6|187206.8|187116.8|187329.6|187259.6|187145.1|187072.9|590
1752587100000|2025-07-15 13:45:00|187209.2|187119.2|187175.1|187125.1|187235.1|187180.1|187162.2|187096.6|514
1752587400000|2025-07-15 13:50:00|187175.9|187125.9|187365.1|187315.1|187415.5|187357.9|187161.1|187103.7|571
1752587700000|2025-07-15 13:55:00|187364.3|187314.3|187271.7|187221.7|187406.5|187344.9|187255.5|187204.7|492
1752588000000|2025-07-15 14:00:00|187271.6|187221.6|187481.7|187391.7|187498.1|187411.2|187256.2|187187.4|527
1752588300000|2025-07-15 14:05:00|187484.9|187394.9|187557.7|187467.7|187562|187472|187337.7|187253|568
1752588600000|2025-07-15 14:10:00|187558.4|187468.4|187395.9|187345.9|187630.5|187567.2|187393.9|187326.3|538
1752588900000|2025-07-15 14:15:00|187415.6|187325.6|187512.1|187462.1|187587.8|187516.8|187381.6|187319.2|441
1752589200000|2025-07-15 14:20:00|187520.1|187470.1|187542.7|187452.7|187608|187534.1|187488.6|187417.7|529
1752589500000|2025-07-15 14:25:00|187541.4|187451.4|187554.6|187464.6|187625.5|187557.4|187501.6|187451.4|385
1752589800000|2025-07-15 14:30:00|187532.3|187482.3|187471|187381|187655.6|187593.1|187457.4|187381|440
1752590100000|2025-07-15 14:35:00|187472.7|187382.7|187536.4|187486.4|187648.6|187574|187441.6|187378.9|416
1752590400000|2025-07-15 14:40:00|187534|187484|187569|187479|187588.4|187518.6|187472.1|187404.7|359
1752590700000|2025-07-15 14:45:00|187565.6|187475.6|187638.5|187588.5|187647.3|187590.4|187541.1|187475.6|347
1752591000000|2025-07-15 14:50:00|187632.8|187582.8|187751.1|187701.1|187818.8|187768.8|187624.1|187574.1|405
1752591300000|2025-07-15 14:55:00|187752.2|187702.2|187710.5|187620.5|187820.7|187750.5|187632.7|187582.7|339
1752591600000|2025-07-15 15:00:00|187707.9|187617.9|187724.6|187674.6|187740.4|187690.4|187605.2|187517.1|396
1752591900000|2025-07-15 15:05:00|187720.5|187670.5|187628.7|187538.7|187747.8|187675.4|187595.7|187528.6|264
1752592200000|2025-07-15 15:10:00|187623.6|187533.6|187714.8|187624.8|187716.5|187642.2|187583.8|187518.3|291
1752592500000|2025-07-15 15:15:00|187710.7|187620.7|187768|187718|187808.1|187734.4|187639.2|187589.2|315
1752592800000|2025-07-15 15:20:00|187741.9|187691.9|187689.9|187599.9|187777.7|187722.5|187670.2|187599.6|267
1752593100000|2025-07-15 15:25:00|187688.7|187598.7|187699.9|187649.9|187714.5|187654.5|187632.3|187542.3|338
1752593400000|2025-07-15 15:30:00|187700.6|187650.6|187804.7|187754.7|187819.2|187759.3|187690.6|187620|292
1752593700000|2025-07-15 15:35:00|187825.9|187735.9|187868.9|187818.9|187897.9|187842.3|187812.8|187730.6|253
1752594000000|2025-07-15 15:40:00|187867.6|187817.6|188014.7|187924.7|188098.1|188029.1|187854.3|187788|472
1752594300000|2025-07-15 15:45:00|188015.4|187925.4|188059.8|187969.8|188122.5|188038.2|187969.4|187902.2|362
1752594600000|2025-07-15 15:50:00|188058.7|187968.7|188191.8|188141.8|188214.4|188148.6|188030|187965.3|294
1752594900000|2025-07-15 15:55:00|188192.2|188142.2|187994.3|187904.3|188246.1|188183.3|187988.8|187898.8|436
1752595200000|2025-07-15 16:00:00|187993.1|187903.1|188119.8|188069.8|188176|188109.2|187966.7|187876.7|435
1752595500000|2025-07-15 16:05:00|188115.3|188065.3|188268.1|188218.1|188291.5|188226.9|188098.1|188041.7|268
1752595800000|2025-07-15 16:10:00|188271.5|188221.5|188328.2|188278.2|188334.5|188284.5|188255|188165.1|301
1752596100000|2025-07-15 16:15:00|188339.5|188289.5|188384.7|188334.7|188403.3|188348.7|188211.9|188152.5|352
1752596400000|2025-07-15 16:20:00|188386.2|188336.2|188463.1|188373.1|188463.1|188390.6|188266.1|188199.2|307
1752596700000|2025-07-15 16:25:00|188442.8|188392.8|188650.3|188600.3|188650.3|188600.3|188393.2|188334.5|466
1752597000000|2025-07-15 16:30:00|188652.7|188602.7|188514.9|188464.9|188690.5|188640.5|188466.9|188399.4|354
1752597300000|2025-07-15 16:35:00|188516.2|188466.2|188677.9|188627.9|188719.5|188669.5|188514.9|188464.9|400
1752597600000|2025-07-15 16:40:00|188678.7|188628.7|188652.7|188562.7|188812.6|188753.4|188631.6|188560|349
1752597900000|2025-07-15 16:45:00|188648.3|188558.3|188803.5|188753.5|188827.1|188755.9|188647.5|188558.3|276
1752598200000|2025-07-15 16:50:00|188800.6|188750.6|188816.2|188766.2|188854.2|188774.1|188724.9|188664.9|279
1752598500000|2025-07-15 16:55:00|188834.3|188784.3|188782.7|188692.7|188860.2|188794.3|188755|188683.7|519
1752598800000|2025-07-15 17:00:00|188783.9|188693.9|188711.2|188621.2|188783.9|188693.9|188681.2|188611.2|349
1752599100000|2025-07-15 17:05:00|188718.7|188628.7|188766.4|188676.4|188770.8|188704.4|188623.5|188533.5|346
1752599400000|2025-07-15 17:10:00|188762.6|188672.6|188718.2|188668.2|188762.9|188679.8|188653.2|188589.3|268
1752599700000|2025-07-15 17:15:00|188717.1|188667.1|188724.7|188674.7|188814.2|188764.2|188704.5|188614.5|233
1752600000000|2025-07-15 17:20:00|188721.7|188671.7|188689.7|188599.7|188724.8|188674.8|188649.3|188599.2|283
1752600300000|2025-07-15 17:25:00|188687.5|188597.5|188803.5|188753.5|188825.3|188753.5|188607|188552|337
1752600600000|2025-07-15 17:30:00|188806.2|188756.2|188742.8|188692.8|188814.9|188764.9|188726.5|188655.9|246
1752600900000|2025-07-15 17:35:00|188741.3|188691.3|188738|188688|188794.2|188720.7|188708.4|188657.5|275
1752601200000|2025-07-15 17:40:00|188736.9|188686.9|188822.5|188772.5|188855.8|188794.1|188736.4|188664.6|227
1752601500000|2025-07-15 17:45:00|188820.4|188770.4|188846.3|188796.3|188865.5|188812.9|188765|188701.8|273
1752601800000|2025-07-15 17:50:00|188847.5|188797.5|188826|188776|188873.1|188804.5|188811.3|188754.1|186
1752602100000|2025-07-15 17:55:00|188861.7|188811.7|188822.4|188772.4|188866.6|188816.6|188792.4|188742.4|166
1752602400000|2025-07-15 18:00:00|188824.5|188774.5|188778.9|188728.9|188851|188795.2|188768.9|188718.9|275
1752602700000|2025-07-15 18:05:00|188780.2|188730.2|188603.4|188513.4|188794.1|188732.7|188602|188512|313
1752603000000|2025-07-15 18:10:00|188601.5|188511.5|188584|188534|188604.7|188536.9|188497.3|188433.7|223
1752603300000|2025-07-15 18:15:00|188585.3|188535.3|188590.6|188540.6|188598.8|188542.5|188511.4|188437.6|324
1752603600000|2025-07-15 18:20:00|188581.7|188531.7|188544.9|188494.9|188595.6|188532.1|188538.7|188472.1|291
1752603900000|2025-07-15 18:25:00|188567.6|188477.6|188603.5|188513.5|188625.8|188562.6|188538.7|188467.6|501
1752604200000|2025-07-15 18:30:00|188601.4|188511.4|188536|188486|188631.1|188565.5|188535|188485|435
1752604500000|2025-07-15 18:35:00|188534.8|188484.8|188466.1|188376.1|188566.4|188507.1|188449.3|188371.5|359
1752604800000|2025-07-15 18:40:00|188466.3|188376.3|188448.6|188398.6|188466.3|188406.5|188393.7|188320.5|299
1752605100000|2025-07-15 18:45:00|188447.4|188397.4|188470.9|188420.9|188481.5|188431.5|188423.4|188373.4|220
1752605400000|2025-07-15 18:50:00|188473.7|188423.7|188578.6|188528.6|188587|188537|188420.6|188351.4|392
1752605700000|2025-07-15 18:55:00|188577.9|188527.9|188541.7|188491.7|188596.6|188533.6|188511.3|188448|403
1752606000000|2025-07-15 19:00:00|188566|188476|188558.2|188468.2|188585.5|188514.6|188468.9|188390.4|533
1752606300000|2025-07-15 19:05:00|188563.1|188473.1|188518|188428|188563.1|188473.1|188451|188396.4|330
1752606600000|2025-07-15 19:10:00|188516.7|188426.7|188515.6|188465.6|188552.6|188485.5|188454.5|188384.9|367
1752606900000|2025-07-15 19:15:00|188514.2|188464.2|188502.4|188452.4|188595.8|188525.2|188471|188405.7|262
1752607200000|2025-07-15 19:20:00|188502.2|188452.2|188415.2|188365.2|188536.7|188486.4|188408.9|188340|174
1752607500000|2025-07-15 19:25:00|188399.4|188349.4|188412.8|188362.8|188463.5|188413.5|188399.4|188349.4|234
1752607800000|2025-07-15 19:30:00|188410.7|188360.7|188363.8|188313.8|188431.1|188371.4|188360.1|188310.1|139
1752608100000|2025-07-15 19:35:00|188361.7|188311.7|188376.3|188326.3|188390.5|188340.5|188329.4|188279.4|115
1752608400000|2025-07-15 19:40:00|188374.1|188324.1|188379.7|188289.7|188385.9|188326.1|188347.6|188284.7|204
1752608700000|2025-07-15 19:45:00|188383.1|188293.1|188280.7|188230.7|188385.9|188295.9|188251.9|188183.2|217
1752609000000|2025-07-15 19:50:00|188279.5|188229.5|188190.7|188100.7|188304.2|188254.2|188119.2|188060.7|320
1752609300000|2025-07-15 19:55:00|188190.2|188100.2|188209.8|188159.8|188276.3|188210.1|188183.5|188093.5|255
1752609600000|2025-07-15 20:00:00|188204.8|188154.8|188273.2|188183.2|188274.8|188184.8|188156.9|188102.5|156
1752609900000|2025-07-15 20:05:00|188273|188183|188280.8|188190.8|188288.2|188217.5|188252.7|188182.5|53
1752610200000|2025-07-15 20:10:00|188277.8|188187.8|188265|188215|188316.5|188226.5|188256.1|188166.1|93
1752610500000|2025-07-15 20:15:00|188263.5|188213.5|188274.1|188184.1|188274.7|188213.5|188256.3|188166.3|69
1752610800000|2025-07-15 20:20:00|188273.5|188183.5|188284.7|188194.7|188303.4|188213.4|188272.5|188182.5|73
1752611100000|2025-07-15 20:25:00|188282|188192|188287.2|188197.2|188288.7|188198.7|188266.6|188176.6|115
1752611400000|2025-07-15 20:30:00|188288.3|188198.3|188277.8|188187.8|188295.8|188205.8|188261.1|188171.1|61
1752611700000|2025-07-15 20:35:00|188274.4|188184.4|188242.2|188152.2|188282.1|188192.1|188209|188119|106
1752612000000|2025-07-15 20:40:00|188242.1|188152.1|188247.3|188157.3|188273.8|188183.8|188230.7|188140.7|155
1752612300000|2025-07-15 20:45:00|188250.8|188160.8|188235.7|188145.7|188277.3|188187.3|188212.5|188141.9|82
1752612600000|2025-07-15 20:50:00|188235|188145|188240.6|188150.6|188240.6|188150.6|188199.4|188109.4|49
1752612900000|2025-07-15 20:55:00|188242.5|188152.5|188215.7|188125.7|188253.5|188163.5|188200|188110|73
1752613200000|2025-07-15 21:00:00|188213.7|188123.7|188475|188165|188475|188165|188213.7|188064.4|5
1752613500000|2025-07-15 21:05:00|188468.3|188158.3|188450|188140|188468.3|188158.3|188450|188140|2
1752613800000|2025-07-15 21:10:00|188546.6|188236.6|188428.7|188118.7|188546.6|188236.6|188426.6|188116.6|5
1752614100000|2025-07-15 21:15:00|188450|188140|188450|188140|188450|188140|188450|188140|1
1752614700000|2025-07-15 21:25:00|188428.7|188118.7|188493.6|188183.6|188493.6|188183.6|188428.7|188118.7|3
1752615000000|2025-07-15 21:30:00|188508.2|188198.2|188561.7|188251.7|188595|188285|188508.2|188198.2|4
1752615300000|2025-07-15 21:35:00|188539.7|188229.7|188470.6|188160.6|188539.7|188229.7|188459.7|188149.7|5
1752615600000|2025-07-15 21:40:00|188460.4|188150.4|188405.9|188095.9|188460.4|188150.4|188405.9|188095.9|7
1752615900000|2025-07-15 21:45:00|188407|188097|188407.1|188097.1|188407.1|188097.1|188406|188096|4
1752616200000|2025-07-15 21:50:00|188407|188097|188400.2|188090.2|188408.8|188098.8|188399.9|188089.9|7
1752616500000|2025-07-15 21:55:00|188399.9|188089.9|188380|188070|188399.9|188089.9|188380|188070|5
1752616800000|2025-07-15 22:00:00|188477.5|188167.5|188275.1|188085.7|188477.5|188167.5|188255|188026.3|61
1752617100000|2025-07-15 22:05:00|188255|188105|188321.7|188063.2|188338.8|188119|188255|188044.4|29
1752617400000|2025-07-15 22:10:00|188321.5|188062|188226.9|188136.9|188321.5|188140|188226.9|188053.7|37
1752617700000|2025-07-15 22:15:00|188227.1|188137.1|188287.4|188124|188328.1|188162.3|188225.7|188069.1|16
1752618000000|2025-07-15 22:20:00|188326.2|188102.7|188241.8|188151.8|188333.3|188194|188235|188069.1|39
1752618300000|2025-07-15 22:25:00|188240.5|188150.5|188235.3|188145.3|188325.9|188150.5|188232|188063.6|21
1752618600000|2025-07-15 22:30:00|188235|188145|188258.4|188168.4|188292.8|188168.4|188225|188077.7|31
1752618900000|2025-07-15 22:35:00|188324.1|188112.4|188270.3|188106.9|188324.1|188170.6|188234.6|188072.4|25
1752619200000|2025-07-15 22:40:00|188297.2|188073.5|188263|188099.7|188297.2|188147.2|188225|188073.5|36
1752619500000|2025-07-15 22:45:00|188225|188135|188220|188130|188286.2|188140|188220|188072.4|38
1752619800000|2025-07-15 22:50:00|188256.7|188093.3|188219.4|188129.4|188256.7|188141.1|188219.4|188093.3|32
1752620100000|2025-07-15 22:55:00|188220|188130|188213|188123|188253.6|188130|188210.3|188082.9|22
1752620400000|2025-07-15 23:00:00|188209.1|188119.1|188199.5|188109.5|188243.4|188130|188194.9|188088.3|24
1752620700000|2025-07-15 23:05:00|188196.4|188106.4|188199.4|188109.4|188220.5|188130.5|188195|188105|32
1752621000000|2025-07-15 23:10:00|188195.1|188105.1|188199.8|188109.8|188199.8|188109.8|188195|188105|15
1752621300000|2025-07-15 23:15:00|188197.3|188107.3|188199.1|188109.1|188204.5|188114.5|188194|188104|21
1752621600000|2025-07-15 23:20:00|188205|188115|188178.5|188088.5|188205|188115|188169.1|188079.1|39
1752621900000|2025-07-15 23:25:00|188180|188090|188133.9|188043.9|188180|188090|188131|188041|44
1752622200000|2025-07-15 23:30:00|188128.2|188038.2|188112.3|188022.3|188132.8|188042.8|188089.6|187999.6|35
1752622500000|2025-07-15 23:35:00|188111.6|188021.6|188139.9|188049.9|188156.4|188066.4|188110.3|188020.3|33
1752622800000|2025-07-15 23:40:00|188138|188048|188059|187969|188141.2|188051.2|188050.9|187960.9|38
1752623100000|2025-07-15 23:45:00|188059.5|187969.5|188097|188007|188108.4|188018.4|188059.3|187969.3|32
1752623400000|2025-07-15 23:50:00|188099.3|188009.3|188106.4|188016.4|188108|188018|188094.2|188004.2|47
1752623700000|2025-07-15 23:55:00|188105.8|188015.8|188111.4|188021.4|188115.5|188025.5|188098.8|188008.8|95
1752537600000|2025-07-15 00:00:00|187525|187435|187473.4|187383.4|187555.5|187465.5|187467.2|187377.2|323
1752537900000|2025-07-15 00:05:00|187472.7|187382.7|187477|187387|187483.2|187393.2|187468.8|187378.8|61
1752538200000|2025-07-15 00:10:00|187476|187386|187469.4|187379.4|187492.9|187402.9|187458.6|187368.6|177
1752538500000|2025-07-15 00:15:00|187467|187377|187453.8|187363.8|187477.8|187387.8|187445.2|187355.2|300
1752538800000|2025-07-15 00:20:00|187461.2|187371.2|187417.1|187327.1|187464.9|187374.9|187410.4|187320.4|175
1752539100000|2025-07-15 00:25:00|187413.5|187323.5|187403.8|187313.8|187417|187327|187393.3|187303.3|49
1752539400000|2025-07-15 00:30:00|187398.8|187308.8|187410.5|187320.5|187416.8|187326.8|187398.7|187308.7|63
1752539700000|2025-07-15 00:35:00|187403.8|187313.8|187427.6|187337.6|187435.8|187345.8|187403.8|187313.8|91
1752540000000|2025-07-15 00:40:00|187423.3|187333.3|187428|187338|187435.8|187345.8|187408.4|187318.4|89
1752540300000|2025-07-15 00:45:00|187430.9|187340.9|187443.5|187353.5|187445.2|187355.2|187424.7|187334.7|63
1752540600000|2025-07-15 00:50:00|187442.2|187352.2|187434.4|187344.4|187443|187353|187423.5|187333.5|141
1752540900000|2025-07-15 00:55:00|187431.9|187341.9|187434.4|187344.4|187453.6|187363.6|187428|187338|99
1752541200000|2025-07-15 01:00:00|187433.4|187343.4|187518.1|187428.1|187518.6|187428.6|187432.6|187342.6|175
1752541500000|2025-07-15 01:05:00|187520.8|187430.8|187514.2|187424.2|187524.3|187434.3|187488.6|187398.6|137
1752541800000|2025-07-15 01:10:00|187514.8|187424.8|187525.1|187435.1|187528.7|187438.7|187507.4|187417.4|56
1752542100000|2025-07-15 01:15:00|187515.3|187425.3|187480.1|187390.1|187516.7|187426.7|187477.1|187387.1|142
1752542400000|2025-07-15 01:20:00|187478.8|187388.8|187453.8|187363.8|187495.6|187405.6|187446.5|187356.5|148
1752542700000|2025-07-15 01:25:00|187457.4|187367.4|187485.5|187395.5|187508.8|187418.8|187450.8|187360.8|191
1752543000000|2025-07-15 01:30:00|187487|187397|187515.8|187425.8|187527.6|187437.6|187472.2|187382.2|176
1752543300000|2025-07-15 01:35:00|187517.7|187427.7|187487.4|187397.4|187526.2|187436.2|187485|187395|132
1752543600000|2025-07-15 01:40:00|187486|187396|187403|187313|187487.2|187397.2|187403|187313|254
1752543900000|2025-07-15 01:45:00|187400.9|187310.9|187328.8|187238.8|187400.9|187310.9|187319.2|187229.2|243
1752544200000|2025-07-15 01:50:00|187332.7|187242.7|187283.9|187193.9|187345.5|187255.5|187273.2|187183.2|310
1752544500000|2025-07-15 01:55:00|187286.6|187196.6|187348.5|187258.5|187362.8|187272.8|187284.6|187194.6|250
1752544800000|2025-07-15 02:00:00|187344|187254|187387.3|187297.3|187389.8|187299.8|187316.6|187226.6|255
1752545100000|2025-07-15 02:05:00|187394.9|187304.9|187346.8|187256.8|187394.9|187304.9|187336|187246|215
1752545400000|2025-07-15 02:10:00|187362|187272|187380.6|187290.6|187399.6|187309.6|187360.7|187270.7|144
1752545700000|2025-07-15 02:15:00|187379|187289|187417.1|187327.1|187448.7|187358.7|187379|187289|319
1752546000000|2025-07-15 02:20:00|187416|187326|187399.9|187309.9|187421.8|187331.8|187383.2|187293.2|210
1752546300000|2025-07-15 02:25:00|187402.3|187312.3|187397.2|187307.2|187433.4|187343.4|187392.7|187302.7|237
1752546600000|2025-07-15 02:30:00|187397|187307|187421.5|187331.5|187446|187356|187393.5|187303.5|208
1752546900000|2025-07-15 02:35:00|187427.1|187337.1|187437.8|187347.8|187445.4|187355.4|187407.9|187317.9|201
1752547200000|2025-07-15 02:40:00|187439.6|187349.6|187475.6|187385.6|187478.5|187388.5|187436.5|187346.5|159
1752547500000|2025-07-15 02:45:00|187477.5|187387.5|187461.5|187371.5|187497.6|187407.6|187459.2|187369.2|165
1752547800000|2025-07-15 02:50:00|187462.1|187372.1|187447.5|187357.5|187472.1|187382.1|187418.2|187328.2|136
1752548100000|2025-07-15 02:55:00|187447.7|187357.7|187452.3|187362.3|187474.1|187384.1|187447.7|187357.7|171
1752548400000|2025-07-15 03:00:00|187449.6|187359.6|187446.9|187356.9|187474.8|187384.8|187434.7|187344.7|170
1752548700000|2025-07-15 03:05:00|187444.4|187354.4|187448|187358|187450.6|187360.6|187428.2|187338.2|110
1752549000000|2025-07-15 03:10:00|187447.7|187357.7|187442|187352|187450.7|187360.7|187435|187345|160
1752549300000|2025-07-15 03:15:00|187441|187351|187429.4|187339.4|187446.5|187356.5|187419.2|187329.2|122
1752549600000|2025-07-15 03:20:00|187434.9|187344.9|187425.3|187335.3|187436.5|187346.5|187407.3|187317.3|131
1752549900000|2025-07-15 03:25:00|187426.8|187336.8|187422.2|187332.2|187433.2|187343.2|187411.3|187321.3|141
1752550200000|2025-07-15 03:30:00|187421.6|187331.6|187437.8|187347.8|187446.1|187356.1|187406.7|187316.7|144
1752550500000|2025-07-15 03:35:00|187439.2|187349.2|187435.5|187345.5|187450.8|187360.8|187431.6|187341.6|67
1752550800000|2025-07-15 03:40:00|187436|187346|187460.5|187370.5|187463.2|187373.2|187423.1|187333.1|55
1752551100000|2025-07-15 03:45:00|187465|187375|187460.4|187370.4|187472.7|187382.7|187452.5|187362.5|94
1752551400000|2025-07-15 03:50:00|187462.9|187372.9|187470.4|187380.4|187473|187383|187460|187370|92
1752551700000|2025-07-15 03:55:00|187464.2|187374.2|187475.1|187385.1|187480.5|187390.5|187456.5|187366.5|147
1752552000000|2025-07-15 04:00:00|187473.8|187383.8|187469|187379|187474.2|187384.2|187457.2|187367.2|67
1752552300000|2025-07-15 04:05:00|187466.6|187376.6|187466.3|187376.3|187474.4|187384.4|187463.8|187373.8|25
1752552600000|2025-07-15 04:10:00|187467|187377|187464|187374|187477.1|187387.1|187434.5|187344.5|89
1752552900000|2025-07-15 04:15:00|187464.6|187374.6|187466.1|187376.1|187480|187390|187464.6|187374.6|30
1752553200000|2025-07-15 04:20:00|187464.6|187374.6|187452|187362|187473|187383|187439.5|187349.5|45
1752553500000|2025-07-15 04:25:00|187443.6|187353.6|187468.5|187378.5|187470.9|187380.9|187438.9|187348.9|86
1752553800000|2025-07-15 04:30:00|187469|187379|187466|187376|187473.5|187383.5|187461.5|187371.5|51
1752554100000|2025-07-15 04:35:00|187465.2|187375.2|187468.8|187378.8|187478.4|187388.4|187445.3|187355.3|62
1752554400000|2025-07-15 04:40:00|187466.1|187376.1|187457.6|187367.6|187474.4|187384.4|187457.6|187367.6|41
1752554700000|2025-07-15 04:45:00|187458|187368|187458.6|187368.6|187472.6|187382.6|187456.5|187366.5|36
1752555000000|2025-07-15 04:50:00|187458.9|187368.9|187466.6|187376.6|187476|187386|187458.9|187368.9|23
1752555300000|2025-07-15 04:55:00|187471.7|187381.7|187462.3|187372.3|187475.6|187385.6|187454.5|187364.5|55
1752555600000|2025-07-15 05:00:00|187470.4|187380.4|187417.3|187327.3|187471.1|187381.1|187415.3|187325.3|152
1752555900000|2025-07-15 05:05:00|187415.4|187325.4|187376.5|187286.5|187415.4|187325.4|187376.5|187286.5|118
1752556200000|2025-07-15 05:10:00|187383.5|187293.5|187383.8|187293.8|187399.2|187309.2|187378.3|187288.3|101
1752556500000|2025-07-15 05:15:00|187399.2|187309.2|187407.8|187317.8|187408.8|187318.8|187365|187275|125
1752556800000|2025-07-15 05:20:00|187404.8|187314.8|187408.6|187318.6|187409.3|187319.3|187400.6|187310.6|130
1752557100000|2025-07-15 05:25:00|187409|187319|187405.4|187315.4|187409|187319|187403.2|187313.2|30
1752557400000|2025-07-15 05:30:00|187407.6|187317.6|187360.7|187270.7|187407.6|187317.6|187356.3|187266.3|77
1752557700000|2025-07-15 05:35:00|187362.5|187272.5|187359.2|187269.2|187366.8|187276.8|187359.2|187269.2|33
1752558000000|2025-07-15 05:40:00|187356.8|187266.8|187335.8|187245.8|187357.8|187267.8|187306|187216|133
1752558300000|2025-07-15 05:45:00|187331.3|187241.3|187321.4|187231.4|187331.3|187241.3|187308|187218|78
1752558600000|2025-07-15 05:50:00|187321.1|187231.1|187319|187229|187326.5|187236.5|187299.8|187209.8|98
1752558900000|2025-07-15 05:55:00|187313.2|187223.2|187344.2|187254.2|187344.2|187254.2|187313|187223|129
1752559200000|2025-07-15 06:00:00|187343|187253|187263.6|187173.6|187356.5|187266.5|187257.8|187167.8|265
1752559500000|2025-07-15 06:05:00|187261.9|187171.9|187235.2|187145.2|187261.9|187171.9|187223.8|187133.8|209
1752559800000|2025-07-15 06:10:00|187236.3|187146.3|187223.5|187133.5|187245.6|187155.6|187208|187118|135
1752560100000|2025-07-15 06:15:00|187221.2|187131.2|187204.3|187114.3|187231.7|187141.7|187196|187106|183
1752560400000|2025-07-15 06:20:00|187204.4|187114.4|187204.1|187114.1|187220|187130|187191|187101|189
1752560700000|2025-07-15 06:25:00|187205.8|187115.8|187196|187106|187211.9|187121.9|187189.8|187099.8|183
1752561000000|2025-07-15 06:30:00|187198.9|187108.9|187205.6|187115.6|187205.6|187115.6|187117.3|187027.3|258
1752561300000|2025-07-15 06:35:00|187197.1|187107.1|187220.4|187130.4|187228.9|187138.9|187189.1|187099.1|235
1752561600000|2025-07-15 06:40:00|187220.6|187130.6|187249.4|187159.4|187250.9|187160.9|187216|187126|247
1752561900000|2025-07-15 06:45:00|187250.4|187160.4|187294.9|187204.9|187301|187211|187248.5|187158.5|331
1752562200000|2025-07-15 06:50:00|187298.2|187208.2|187301.9|187211.9|187313.2|187223.2|187280.4|187190.4|300
1752562500000|2025-07-15 06:55:00|187303.6|187213.6|187281.2|187191.2|187323.8|187233.8|187280.9|187190.9|279
1752562800000|2025-07-15 07:00:00|187285.5|187195.5|187294.9|187204.9|187311|187221|187271.8|187181.8|385
1752563100000|2025-07-15 07:05:00|187293.4|187203.4|187360.1|187270.1|187366.5|187276.5|187292.6|187202.6|308
1752563400000|2025-07-15 07:10:00|187362.6|187272.6|187338.7|187248.7|187370.7|187280.7|187335.4|187245.4|245
1752563700000|2025-07-15 07:15:00|187340|187250|187285.6|187195.6|187345.3|187255.3|187279.4|187189.4|100
1752564000000|2025-07-15 07:20:00|187283.3|187193.3|187237.2|187147.2|187283.3|187193.3|187228.9|187138.9|293
1752564300000|2025-07-15 07:25:00|187239.3|187149.3|187255.5|187165.5|187263.3|187173.3|187203.8|187113.8|281
1752564600000|2025-07-15 07:30:00|187257.1|187167.1|187289.1|187199.1|187323.1|187233.1|187224.8|187134.8|225
1752564900000|2025-07-15 07:35:00|187287.1|187197.1|187215.5|187125.5|187301.5|187211.5|187202.9|187115.6|304
1752565200000|2025-07-15 07:40:00|187223|187133|187222.8|187132.8|187227|187137|187185.3|187095.3|343
1752565500000|2025-07-15 07:45:00|187220.7|187130.7|187228.4|187138.4|187236.4|187146.4|187199.8|187109.8|189
1752565800000|2025-07-15 07:50:00|187226.2|187136.2|187217.2|187127.2|187232.4|187142.4|187211|187121|304
1752566100000|2025-07-15 07:55:00|187215.2|187125.2|187108|187018|187220.7|187130.7|187059.6|186969.6|358
1752566400000|2025-07-15 08:00:00|187109.7|187019.7|187133.5|187043.5|187177.7|187087.7|187089.1|186999.1|297
1752566700000|2025-07-15 08:05:00|187135.9|187045.9|187114.5|187024.5|187150|187060|187098.6|187008.6|166
1752567000000|2025-07-15 08:10:00|187112.5|187022.5|187109.5|187019.5|187115|187025|187074.2|186984.2|241
1752567300000|2025-07-15 08:15:00|187113.1|187023.1|187014.9|186924.9|187124.4|187034.4|187000.6|186910.6|279
1752567600000|2025-07-15 08:20:00|187016.5|186926.5|187074.7|186984.7|187084.4|186994.4|187016.5|186926.5|343
1752567900000|2025-07-15 08:25:00|187079.3|186989.3|186975.8|186885.8|187079.5|186989.5|186967.6|186877.6|227
1752568200000|2025-07-15 08:30:00|186974.8|186884.8|186952.5|186862.5|186979.7|186889.7|186917.3|186827.3|268
1752568500000|2025-07-15 08:35:00|186954.8|186864.8|187033.1|186943.1|187039.4|186949.4|186944.6|186854.6|116
1752568800000|2025-07-15 08:40:00|187031.5|186941.5|186993.2|186903.2|187063.6|186973.6|186990.4|186900.4|133
1752569100000|2025-07-15 08:45:00|186994.7|186904.7|186836.9|186746.9|186997.5|186907.5|186822.7|186732.7|207
1752569400000|2025-07-15 08:50:00|186832.2|186742.2|186923.4|186833.4|186946.6|186856.6|186832.2|186742.2|267
1752569700000|2025-07-15 08:55:00|186925.9|186835.9|186936.7|186846.7|186961.2|186871.2|186920.3|186830.3|240
1752570000000|2025-07-15 09:00:00|186935.9|186845.9|186920.1|186830.1|186950.7|186860.7|186840|186750|261
1752570300000|2025-07-15 09:05:00|186918.6|186828.6|186874.3|186784.3|186932.8|186842.8|186866.7|186776.7|228
1752570600000|2025-07-15 09:10:00|186868.3|186778.3|186832.6|186742.6|186879.1|186789.1|186828.6|186738.6|115
1752570900000|2025-07-15 09:15:00|186825|186735|186905.1|186815.1|186907.7|186817.7|186822.4|186732.4|393
1752571200000|2025-07-15 09:20:00|186904.1|186814.1|186913|186823|186929.5|186839.5|186897.6|186807.6|237
1752571500000|2025-07-15 09:25:00|186912.7|186822.7|186902.8|186812.8|186920.2|186830.2|186897.4|186807.4|216
1752571800000|2025-07-15 09:30:00|186900.5|186810.5|186949.5|186859.5|186967.4|186877.4|186892.7|186802.7|199
1752572100000|2025-07-15 09:35:00|186950.2|186860.2|186849.4|186759.4|186964.6|186874.6|186829.2|186739.2|268
1752572400000|2025-07-15 09:40:00|186851.5|186761.5|186949.7|186859.7|186953|186863|186851.5|186761.5|254
1752572700000|2025-07-15 09:45:00|186950.8|186860.8|186949.6|186859.6|186958.7|186868.7|186925.2|186835.2|284
1752573000000|2025-07-15 09:50:00|186952.6|186862.6|186928.8|186838.8|186956.8|186866.8|186923.3|186833.3|405
1752573300000|2025-07-15 09:55:00|186927.1|186837.1|186939.8|186849.8|186951|186861|186920.7|186830.7|350
1752573600000|2025-07-15 10:00:00|186938.2|186848.2|186948.1|186858.1|186955.5|186865.5|186910.1|186820.1|238
1752573900000|2025-07-15 10:05:00|186941.3|186851.3|186934.8|186844.8|186970.7|186880.7|186929.4|186839.4|300
1752574200000|2025-07-15 10:10:00|186931|186841|186961.4|186871.4|186964.3|186874.3|186927.3|186837.3|251
1752574500000|2025-07-15 10:15:00|186963.1|186873.1|186964.4|186874.4|186972.7|186882.7|186946.9|186856.9|241
1752574800000|2025-07-15 10:20:00|186963.2|186873.2|186909.9|186819.9|186963.2|186873.2|186872.5|186782.5|114
1752575100000|2025-07-15 10:25:00|186910.3|186820.3|186893.3|186803.3|186918.5|186828.5|186880.2|186790.2|318
1752575400000|2025-07-15 10:30:00|186892.9|186802.9|186916.2|186826.2|186919.8|186829.8|186870.9|186780.9|157
1752575700000|2025-07-15 10:35:00|186914.7|186824.7|186955.4|186865.4|186960.7|186870.7|186914.7|186824.7|171
1752576000000|2025-07-15 10:40:00|186955.6|186865.6|186921.7|186831.7|186957.9|186867.9|186915.7|186825.7|624
1752576300000|2025-07-15 10:45:00|186924.2|186834.2|186861.2|186771.2|186925.8|186835.8|186856.2|186766.2|411
1752576600000|2025-07-15 10:50:00|186861.1|186771.1|186824.3|186734.3|186888|186798|186818.5|186728.5|242
1752576900000|2025-07-15 10:55:00|186823.3|186733.3|186813.6|186723.6|186838.3|186760.6|186780.1|186716.2|271
1752577200000|2025-07-15 11:00:00|186794|186744|186804.3|186714.3|186817.8|186748.7|186762.7|186699.4|426
1752577500000|2025-07-15 11:05:00|186805.1|186715.1|186834.6|186784.6|186862.6|186802.6|186781.9|186704.3|345
1752577800000|2025-07-15 11:10:00|186839.9|186789.9|186846.8|186796.8|186909.5|186847|186828.7|186759.1|373
1752578100000|2025-07-15 11:15:00|186865.2|186775.2|186963.1|186873.1|186963.1|186873.1|186836.3|186775.2|402
1752578400000|2025-07-15 11:20:00|186962.2|186872.2|186905.8|186815.8|186972.5|186893|186902.6|186812.6|315
1752578700000|2025-07-15 11:25:00|186907.6|186817.6|186923.7|186833.7|186925.6|186835.6|186852.2|186762.2|327
1752579000000|2025-07-15 11:30:00|186919.5|186829.5|186893.6|186803.6|186926.7|186836.7|186875|186789.4|317
1752579300000|2025-07-15 11:35:00|186895.8|186805.8|186908.5|186818.5|186924.4|186834.4|186866.1|186776.1|287
1752579600000|2025-07-15 11:40:00|186910|186820|186935.5|186845.5|186937.3|186847.3|186888.6|186820|105
1752579900000|2025-07-15 11:45:00|186932.5|186842.5|187061.1|186971.1|187071.4|186999.9|186932.2|186842.2|141
1752580200000|2025-07-15 11:50:00|187059.9|186969.9|187115.4|187025.4|187178|187091.2|187058.1|186969.6|300
1752580500000|2025-07-15 11:55:00|187116.9|187026.9|187080.3|186990.3|187129.8|187039.8|187053|186985.2|217
1752580800000|2025-07-15 12:00:00|187076.9|186986.9|187011.4|186961.4|187083.1|187005.5|187002.4|186932.5|392
1752581100000|2025-07-15 12:05:00|187012.9|186962.9|187096.9|187006.9|187099.8|187025.2|186941.1|186872.3|434
1752581400000|2025-07-15 12:10:00|187094.9|187004.9|187100.8|187010.8|187120.4|187070.4|187022.4|186963.3|227
1752581700000|2025-07-15 12:15:00|187077.6|187027.6|187069.4|186979.4|187133.8|187069.6|187003|186929.8|375
1752582000000|2025-07-15 12:20:00|187064.2|186974.2|187106|187016|187144.1|187070.8|186977.9|186908.3|394
1752582300000|2025-07-15 12:25:00|187119.5|187029.5|187257.1|186947.1|187283.4|187151.1|187109.8|186939.9|348
1752582600000|2025-07-15 12:30:00|187201.6|186891.6|186673.6|186583.6|187201.6|186915|186634.1|186544.1|489
1752582900000|2025-07-15 12:35:00|186638|186548|186992.4|186902.4|186992.4|186902.4|186597.1|186507.1|845
1752583200000|2025-07-15 12:40:00|186982.6|186892.6|186928.7|186838.7|187036.4|186946.4|186864.4|186781.9|627
1752583500000|2025-07-15 12:45:00|186928.6|186838.6|186887.8|186837.8|186972.2|186896.9|186853.3|186781.3|517
1752583800000|2025-07-15 12:50:00|186889.8|186839.8|186760|186710|186949.6|186874.7|186733.8|186667.2|524
1752584100000|2025-07-15 12:55:00|186759.5|186709.5|186670.7|186580.7|186771.1|186709.5|186572.1|186487.5|659
1752584400000|2025-07-15 13:00:00|186669.5|186579.5|186609.2|186519.2|186669.5|186582.7|186537.4|186471|312
1752584700000|2025-07-15 13:05:00|186605|186515|187013.7|186963.7|187033.3|186965.9|186535.6|186472.8|488
1752585000000|2025-07-15 13:10:00|187015|186965|186822|186772|187110.6|187020.6|186780.3|186690.3|486
1752585300000|2025-07-15 13:15:00|186817.1|186767.1|186969|186919|187010.2|186960.2|186817.1|186751.9|465
1752585600000|2025-07-15 13:20:00|186969.2|186919.2|187032.5|186982.5|187104.7|187028.5|186957.5|186867.5|436
1752585900000|2025-07-15 13:25:00|187058.8|186968.8|186949.3|186899.3|187063.3|186992.2|186900.6|186850.6|464
1752586200000|2025-07-15 13:30:00|186946|186896|187200.6|187110.6|187266.8|187190.7|186942.9|186889|501
1752586500000|2025-07-15 13:35:00|187204.4|187114.4|187254.4|187204.4|187297.7|187207.7|187150|187080.8|708
1752586800000|2025-07-15 13:40:00|187256.6|187206.6|187206.8|187116.8|187329.6|187259.6|187145.1|187072.9|590
1752587100000|2025-07-15 13:45:00|187209.2|187119.2|187175.1|187125.1|187235.1|187180.1|187162.2|187096.6|514
1752587400000|2025-07-15 13:50:00|187175.9|187125.9|187365.1|187315.1|187415.5|187357.9|187161.1|187103.7|571
1752587700000|2025-07-15 13:55:00|187364.3|187314.3|187271.7|187221.7|187406.5|187344.9|187255.5|187204.7|492
1752588000000|2025-07-15 14:00:00|187271.6|187221.6|187481.7|187391.7|187498.1|187411.2|187256.2|187187.4|527
1752588300000|2025-07-15 14:05:00|187484.9|187394.9|187557.7|187467.7|187562|187472|187337.7|187253|568
1752588600000|2025-07-15 14:10:00|187558.4|187468.4|187395.9|187345.9|187630.5|187567.2|187393.9|187326.3|538
1752588900000|2025-07-15 14:15:00|187415.6|187325.6|187512.1|187462.1|187587.8|187516.8|187381.6|187319.2|441
1752589200000|2025-07-15 14:20:00|187520.1|187470.1|187542.7|187452.7|187608|187534.1|187488.6|187417.7|529
1752589500000|2025-07-15 14:25:00|187541.4|187451.4|187554.6|187464.6|187625.5|187557.4|187501.6|187451.4|385
1752589800000|2025-07-15 14:30:00|187532.3|187482.3|187471|187381|187655.6|187593.1|187457.4|187381|440
1752590100000|2025-07-15 14:35:00|187472.7|187382.7|187536.4|187486.4|187648.6|187574|187441.6|187378.9|416
1752590400000|2025-07-15 14:40:00|187534|187484|187569|187479|187588.4|187518.6|187472.1|187404.7|359
1752590700000|2025-07-15 14:45:00|187565.6|187475.6|187638.5|187588.5|187647.3|187590.4|187541.1|187475.6|347
1752591000000|2025-07-15 14:50:00|187632.8|187582.8|187751.1|187701.1|187818.8|187768.8|187624.1|187574.1|405
1752591300000|2025-07-15 14:55:00|187752.2|187702.2|187710.5|187620.5|187820.7|187750.5|187632.7|187582.7|339
1752591600000|2025-07-15 15:00:00|187707.9|187617.9|187724.6|187674.6|187740.4|187690.4|187605.2|187517.1|396
1752591900000|2025-07-15 15:05:00|187720.5|187670.5|187628.7|187538.7|187747.8|187675.4|187595.7|187528.6|264
1752592200000|2025-07-15 15:10:00|187623.6|187533.6|187714.8|187624.8|187716.5|187642.2|187583.8|187518.3|291
1752592500000|2025-07-15 15:15:00|187710.7|187620.7|187768|187718|187808.1|187734.4|187639.2|187589.2|315
1752592800000|2025-07-15 15:20:00|187741.9|187691.9|187689.9|187599.9|187777.7|187722.5|187670.2|187599.6|267
1752593100000|2025-07-15 15:25:00|187688.7|187598.7|187699.9|187649.9|187714.5|187654.5|187632.3|187542.3|338
1752593400000|2025-07-15 15:30:00|187700.6|187650.6|187804.7|187754.7|187819.2|187759.3|187690.6|187620|292
1752593700000|2025-07-15 15:35:00|187825.9|187735.9|187868.9|187818.9|187897.9|187842.3|187812.8|187730.6|253
1752594000000|2025-07-15 15:40:00|187867.6|187817.6|188014.7|187924.7|188098.1|188029.1|187854.3|187788|472
1752594300000|2025-07-15 15:45:00|188015.4|187925.4|188059.8|187969.8|188122.5|188038.2|187969.4|187902.2|362
1752594600000|2025-07-15 15:50:00|188058.7|187968.7|188191.8|188141.8|188214.4|188148.6|188030|187965.3|294
1752594900000|2025-07-15 15:55:00|188192.2|188142.2|187994.3|187904.3|188246.1|188183.3|187988.8|187898.8|436
1752595200000|2025-07-15 16:00:00|187993.1|187903.1|188119.8|188069.8|188176|188109.2|187966.7|187876.7|435
1752595500000|2025-07-15 16:05:00|188115.3|188065.3|188268.1|188218.1|188291.5|188226.9|188098.1|188041.7|268
1752595800000|2025-07-15 16:10:00|188271.5|188221.5|188328.2|188278.2|188334.5|188284.5|188255|188165.1|301
1752596100000|2025-07-15 16:15:00|188339.5|188289.5|188384.7|188334.7|188403.3|188348.7|188211.9|188152.5|352
1752596400000|2025-07-15 16:20:00|188386.2|188336.2|188463.1|188373.1|188463.1|188390.6|188266.1|188199.2|307
1752596700000|2025-07-15 16:25:00|188442.8|188392.8|188650.3|188600.3|188650.3|188600.3|188393.2|188334.5|466
1752597000000|2025-07-15 16:30:00|188652.7|188602.7|188514.9|188464.9|188690.5|188640.5|188466.9|188399.4|354
1752597300000|2025-07-15 16:35:00|188516.2|188466.2|188677.9|188627.9|188719.5|188669.5|188514.9|188464.9|400
1752597600000|2025-07-15 16:40:00|188678.7|188628.7|188652.7|188562.7|188812.6|188753.4|188631.6|188560|349
1752597900000|2025-07-15 16:45:00|188648.3|188558.3|188803.5|188753.5|188827.1|188755.9|188647.5|188558.3|276
1752598200000|2025-07-15 16:50:00|188800.6|188750.6|188816.2|188766.2|188854.2|188774.1|188724.9|188664.9|279
1752598500000|2025-07-15 16:55:00|188834.3|188784.3|188782.7|188692.7|188860.2|188794.3|188755|188683.7|519
1752598800000|2025-07-15 17:00:00|188783.9|188693.9|188711.2|188621.2|188783.9|188693.9|188681.2|188611.2|349
1752599100000|2025-07-15 17:05:00|188718.7|188628.7|188766.4|188676.4|188770.8|188704.4|188623.5|188533.5|346
1752599400000|2025-07-15 17:10:00|188762.6|188672.6|188718.2|188668.2|188762.9|188679.8|188653.2|188589.3|268
1752599700000|2025-07-15 17:15:00|188717.1|188667.1|188724.7|188674.7|188814.2|188764.2|188704.5|188614.5|233
1752600000000|2025-07-15 17:20:00|188721.7|188671.7|188689.7|188599.7|188724.8|188674.8|188649.3|188599.2|283
1752600300000|2025-07-15 17:25:00|188687.5|188597.5|188803.5|188753.5|188825.3|188753.5|188607|188552|337
1752600600000|2025-07-15 17:30:00|188806.2|188756.2|188742.8|188692.8|188814.9|188764.9|188726.5|188655.9|246
1752600900000|2025-07-15 17:35:00|188741.3|188691.3|188738|188688|188794.2|188720.7|188708.4|188657.5|275
1752601200000|2025-07-15 17:40:00|188736.9|188686.9|188822.5|188772.5|188855.8|188794.1|188736.4|188664.6|227
1752601500000|2025-07-15 17:45:00|188820.4|188770.4|188846.3|188796.3|188865.5|188812.9|188765|188701.8|273
1752601800000|2025-07-15 17:50:00|188847.5|188797.5|188826|188776|188873.1|188804.5|188811.3|188754.1|186
1752602100000|2025-07-15 17:55:00|188861.7|188811.7|188822.4|188772.4|188866.6|188816.6|188792.4|188742.4|166
1752602400000|2025-07-15 18:00:00|188824.5|188774.5|188778.9|188728.9|188851|188795.2|188768.9|188718.9|275
1752602700000|2025-07-15 18:05:00|188780.2|188730.2|188603.4|188513.4|188794.1|188732.7|188602|188512|313
1752603000000|2025-07-15 18:10:00|188601.5|188511.5|188584|188534|188604.7|188536.9|188497.3|188433.7|223
1752603300000|2025-07-15 18:15:00|188585.3|188535.3|188590.6|188540.6|188598.8|188542.5|188511.4|188437.6|324
1752603600000|2025-07-15 18:20:00|188581.7|188531.7|188544.9|188494.9|188595.6|188532.1|188538.7|188472.1|291
1752603900000|2025-07-15 18:25:00|188567.6|188477.6|188603.5|188513.5|188625.8|188562.6|188538.7|188467.6|501
1752604200000|2025-07-15 18:30:00|188601.4|188511.4|188536|188486|188631.1|188565.5|188535|188485|435
1752604500000|2025-07-15 18:35:00|188534.8|188484.8|188466.1|188376.1|188566.4|188507.1|188449.3|188371.5|359
1752604800000|2025-07-15 18:40:00|188466.3|188376.3|188448.6|188398.6|188466.3|188406.5|188393.7|188320.5|299
1752605100000|2025-07-15 18:45:00|188447.4|188397.4|188470.9|188420.9|188481.5|188431.5|188423.4|188373.4|220
1752605400000|2025-07-15 18:50:00|188473.7|188423.7|188578.6|188528.6|188587|188537|188420.6|188351.4|392
1752605700000|2025-07-15 18:55:00|188577.9|188527.9|188541.7|188491.7|188596.6|188533.6|188511.3|188448|403
1752606000000|2025-07-15 19:00:00|188566|188476|188558.2|188468.2|188585.5|188514.6|188468.9|188390.4|533
1752606300000|2025-07-15 19:05:00|188563.1|188473.1|188518|188428|188563.1|188473.1|188451|188396.4|330
1752606600000|2025-07-15 19:10:00|188516.7|188426.7|188515.6|188465.6|188552.6|188485.5|188454.5|188384.9|367
1752606900000|2025-07-15 19:15:00|188514.2|188464.2|188502.4|188452.4|188595.8|188525.2|188471|188405.7|262
1752607200000|2025-07-15 19:20:00|188502.2|188452.2|188415.2|188365.2|188536.7|188486.4|188408.9|188340|174
1752607500000|2025-07-15 19:25:00|188399.4|188349.4|188412.8|188362.8|188463.5|188413.5|188399.4|188349.4|234
1752607800000|2025-07-15 19:30:00|188410.7|188360.7|188363.8|188313.8|188431.1|188371.4|188360.1|188310.1|139
1752608100000|2025-07-15 19:35:00|188361.7|188311.7|188376.3|188326.3|188390.5|188340.5|188329.4|188279.4|115
1752608400000|2025-07-15 19:40:00|188374.1|188324.1|188379.7|188289.7|188385.9|188326.1|188347.6|188284.7|204
1752608700000|2025-07-15 19:45:00|188383.1|188293.1|188280.7|188230.7|188385.9|188295.9|188251.9|188183.2|217
1752609000000|2025-07-15 19:50:00|188279.5|188229.5|188190.7|188100.7|188304.2|188254.2|188119.2|188060.7|320
1752609300000|2025-07-15 19:55:00|188190.2|188100.2|188209.8|188159.8|188276.3|188210.1|188183.5|188093.5|255
1752609600000|2025-07-15 20:00:00|188204.8|188154.8|188273.2|188183.2|188274.8|188184.8|188156.9|188102.5|156
1752609900000|2025-07-15 20:05:00|188273|188183|188280.8|188190.8|188288.2|188217.5|188252.7|188182.5|53
1752610200000|2025-07-15 20:10:00|188277.8|188187.8|188265|188215|188316.5|188226.5|188256.1|188166.1|93
1752610500000|2025-07-15 20:15:00|188263.5|188213.5|188274.1|188184.1|188274.7|188213.5|188256.3|188166.3|69
1752610800000|2025-07-15 20:20:00|188273.5|188183.5|188284.7|188194.7|188303.4|188213.4|188272.5|188182.5|73
1752611100000|2025-07-15 20:25:00|188282|188192|188287.2|188197.2|188288.7|188198.7|188266.6|188176.6|115
1752611400000|2025-07-15 20:30:00|188288.3|188198.3|188277.8|188187.8|188295.8|188205.8|188261.1|188171.1|61
1752611700000|2025-07-15 20:35:00|188274.4|188184.4|188242.2|188152.2|188282.1|188192.1|188209|188119|106
1752612000000|2025-07-15 20:40:00|188242.1|188152.1|188247.3|188157.3|188273.8|188183.8|188230.7|188140.7|155
1752612300000|2025-07-15 20:45:00|188250.8|188160.8|188235.7|188145.7|188277.3|188187.3|188212.5|188141.9|82
1752612600000|2025-07-15 20:50:00|188235|188145|188240.6|188150.6|188240.6|188150.6|188199.4|188109.4|49
1752612900000|2025-07-15 20:55:00|188242.5|188152.5|188215.7|188125.7|188253.5|188163.5|188200|188110|73
1752613200000|2025-07-15 21:00:00|188213.7|188123.7|188475|188165|188475|188165|188213.7|188064.4|5
1752613500000|2025-07-15 21:05:00|188468.3|188158.3|188450|188140|188468.3|188158.3|188450|188140|2
1752613800000|2025-07-15 21:10:00|188546.6|188236.6|188428.7|188118.7|188546.6|188236.6|188426.6|188116.6|5
1752614100000|2025-07-15 21:15:00|188450|188140|188450|188140|188450|188140|188450|188140|1
1752614700000|2025-07-15 21:25:00|188428.7|188118.7|188493.6|188183.6|188493.6|188183.6|188428.7|188118.7|3
1752615000000|2025-07-15 21:30:00|188508.2|188198.2|188561.7|188251.7|188595|188285|188508.2|188198.2|4
1752615300000|2025-07-15 21:35:00|188539.7|188229.7|188470.6|188160.6|188539.7|188229.7|188459.7|188149.7|5
1752615600000|2025-07-15 21:40:00|188460.4|188150.4|188405.9|188095.9|188460.4|188150.4|188405.9|188095.9|7
1752615900000|2025-07-15 21:45:00|188407|188097|188407.1|188097.1|188407.1|188097.1|188406|188096|4
1752616200000|2025-07-15 21:50:00|188407|188097|188400.2|188090.2|188408.8|188098.8|188399.9|188089.9|7
1752616500000|2025-07-15 21:55:00|188399.9|188089.9|188380|188070|188399.9|188089.9|188380|188070|5
1752616800000|2025-07-15 22:00:00|188477.5|188167.5|188275.1|188085.7|188477.5|188167.5|188255|188026.3|61
1752617100000|2025-07-15 22:05:00|188255|188105|188321.7|188063.2|188338.8|188119|188255|188044.4|29
1752617400000|2025-07-15 22:10:00|188321.5|188062|188226.9|188136.9|188321.5|188140|188226.9|188053.7|37
1752617700000|2025-07-15 22:15:00|188227.1|188137.1|188287.4|188124|188328.1|188162.3|188225.7|188069.1|16
1752618000000|2025-07-15 22:20:00|188326.2|188102.7|188241.8|188151.8|188333.3|188194|188235|188069.1|39
1752618300000|2025-07-15 22:25:00|188240.5|188150.5|188235.3|188145.3|188325.9|188150.5|188232|188063.6|21
1752618600000|2025-07-15 22:30:00|188235|188145|188258.4|188168.4|188292.8|188168.4|188225|188077.7|31
1752618900000|2025-07-15 22:35:00|188324.1|188112.4|188270.3|188106.9|188324.1|188170.6|188234.6|188072.4|25
1752619200000|2025-07-15 22:40:00|188297.2|188073.5|188263|188099.7|188297.2|188147.2|188225|188073.5|36
1752619500000|2025-07-15 22:45:00|188225|188135|188220|188130|188286.2|188140|188220|188072.4|38
1752619800000|2025-07-15 22:50:00|188256.7|188093.3|188219.4|188129.4|188256.7|188141.1|188219.4|188093.3|32
1752620100000|2025-07-15 22:55:00|188220|188130|188213|188123|188253.6|188130|188210.3|188082.9|22
1752620400000|2025-07-15 23:00:00|188209.1|188119.1|188199.5|188109.5|188243.4|188130|188194.9|188088.3|24
1752620700000|2025-07-15 23:05:00|188196.4|188106.4|188199.4|188109.4|188220.5|188130.5|188195|188105|32
1752621000000|2025-07-15 23:10:00|188195.1|188105.1|188199.8|188109.8|188199.8|188109.8|188195|188105|15
1752621300000|2025-07-15 23:15:00|188197.3|188107.3|188199.1|188109.1|188204.5|188114.5|188194|188104|21
1752621600000|2025-07-15 23:20:00|188205|188115|188178.5|188088.5|188205|188115|188169.1|188079.1|39
1752621900000|2025-07-15 23:25:00|188180|188090|188133.9|188043.9|188180|188090|188131|188041|44
1752622200000|2025-07-15 23:30:00|188128.2|188038.2|188112.3|188022.3|188132.8|188042.8|188089.6|187999.6|35
1752622500000|2025-07-15 23:35:00|188111.6|188021.6|188139.9|188049.9|188156.4|188066.4|188110.3|188020.3|33
1752622800000|2025-07-15 23:40:00|188138|188048|188059|187969|188141.2|188051.2|188050.9|187960.9|38
1752623100000|2025-07-15 23:45:00|188059.5|187969.5|188097|188007|188108.4|188018.4|188059.3|187969.3|32
1752623400000|2025-07-15 23:50:00|188099.3|188009.3|188106.4|188016.4|188108|188018|188094.2|188004.2|47
1752623700000|2025-07-15 23:55:00|188105.8|188015.8|188111.4|188021.4|188115.5|188025.5|188098.8|188008.8|95
1752624000000|2025-07-16 00:00:00|188112.2|188022.2|188135|188045|188142.1|188052.1|188103.4|188013.4|263
1752624300000|2025-07-16 00:05:00|188137.5|188047.5|188126.6|188036.6|188143.8|188053.8|188116.9|188026.9|251
1752624600000|2025-07-16 00:10:00|188126.3|188036.3|188157.5|188067.5|188168.2|188078.2|188124.1|188034.1|119
1752624900000|2025-07-16 00:15:00|188160.8|188070.8|188156.2|188066.2|188163.4|188073.4|188146.2|188056.2|157
1752625200000|2025-07-16 00:20:00|188157.8|188067.8|188181.3|188091.3|188188.9|188098.9|188157.8|188067.8|175
1752625500000|2025-07-16 00:25:00|188180.8|188090.8|188161|188071|188187.8|188097.8|188159.5|188069.5|56
1752625800000|2025-07-16 00:30:00|188163.5|188073.5|188162.3|188072.3|188193.6|188103.6|188154.4|188064.4|103
1752626100000|2025-07-16 00:35:00|188161.4|188071.4|188076.8|187986.8|188161.4|188071.4|188073.3|187983.3|115
1752626400000|2025-07-16 00:40:00|188081.1|187991.1|188064.5|187974.5|188086.6|187996.6|188062.5|187972.5|54
1752626700000|2025-07-16 00:45:00|188065|187975|188056.1|187966.1|188065.1|187975.1|188035.2|187945.2|81
1752627000000|2025-07-16 00:50:00|188055.5|187965.5|188081.9|187991.9|188088.2|187998.2|188051.1|187961.1|102
1752627300000|2025-07-16 00:55:00|188084.1|187994.1|188099.1|188009.1|188099.1|188009.1|188072.3|187982.3|175
1752627600000|2025-07-16 01:00:00|188090.6|188000.6|188103.3|188013.3|188110.6|188020.6|188080.5|187990.5|126
1752627900000|2025-07-16 01:05:00|188103.1|188013.1|188093.1|188003.1|188104|188014|188084.5|187994.5|165
1752628200000|2025-07-16 01:10:00|188093.3|188003.3|188045.4|187955.4|188097.6|188007.6|188044.8|187954.8|119
1752628500000|2025-07-16 01:15:00|188042|187952|188030.9|187940.9|188072.2|187982.2|188025.2|187935.2|76
1752628800000|2025-07-16 01:20:00|188034|187944|188028.2|187938.2|188049.4|187959.4|187988.7|187898.7|160
1752629100000|2025-07-16 01:25:00|188022.2|187932.2|188011.6|187921.6|188025.5|187935.5|187984.1|187894.1|175
1752629400000|2025-07-16 01:30:00|188010.9|187920.9|188012.5|187922.5|188027.8|187937.8|187987.9|187897.9|99
1752629700000|2025-07-16 01:35:00|188006.9|187916.9|188011.2|187921.2|188021.2|187931.2|187983.9|187893.9|92
1752630000000|2025-07-16 01:40:00|188014|187924|188040.2|187950.2|188051.8|187961.8|187998.6|187908.6|136
1752630300000|2025-07-16 01:45:00|188042.3|187952.3|188037.2|187947.2|188076.3|187986.3|188035.8|187945.8|69
1752630600000|2025-07-16 01:50:00|188030.1|187940.1|188012.3|187922.3|188032.3|187942.3|187988|187898|70
1752630900000|2025-07-16 01:55:00|188015.6|187925.6|187972.8|187882.8|188018.5|187928.5|187968|187878|61
1752631200000|2025-07-16 02:00:00|187975|187885|188010.1|187920.1|188033.3|187943.3|187973|187883|31
1752631500000|2025-07-16 02:05:00|188015.3|187925.3|188026.4|187936.4|188044.9|187954.9|188001.9|187911.9|73
1752631800000|2025-07-16 02:10:00|188029.8|187939.8|188030.7|187940.7|188073.4|187983.4|188026.5|187936.5|100
1752632100000|2025-07-16 02:15:00|188033.9|187943.9|188030.9|187940.9|188041.6|187951.6|188020.9|187930.9|67
1752632400000|2025-07-16 02:20:00|188030.5|187940.5|188023.9|187933.9|188035.7|187945.7|188020.4|187930.4|32
1752632700000|2025-07-16 02:25:00|188026.2|187936.2|188033.1|187943.1|188039.6|187949.6|188025|187935|52
1752633000000|2025-07-16 02:30:00|188032.8|187942.8|188030|187940|188044.6|187954.6|188023.4|187933.4|38
1752633300000|2025-07-16 02:35:00|188029|187939|188029.5|187939.5|188049.9|187959.9|188024.8|187934.8|25
1752633600000|2025-07-16 02:40:00|188030.4|187940.4|188060.9|187970.9|188094.5|188004.5|188030.4|187940.4|92
1752633900000|2025-07-16 02:45:00|188066.9|187976.9|188051.2|187961.2|188068.2|187978.2|188044.5|187954.5|45
1752634200000|2025-07-16 02:50:00|188048.2|187958.2|188051.5|187961.5|188056.7|187966.7|188044.8|187954.8|56
1752634500000|2025-07-16 02:55:00|188051|187961|188049.8|187959.8|188064.8|187974.8|188044.1|187954.1|87
1752634800000|2025-07-16 03:00:00|188052.1|187962.1|188019|187929|188052.1|187962.1|188009.8|187919.8|120
1752635100000|2025-07-16 03:05:00|188020.8|187930.8|188027.4|187937.4|188034.7|187944.7|188015.5|187925.5|50
1752635400000|2025-07-16 03:10:00|188028.5|187938.5|188036.4|187946.4|188039.4|187949.4|188022.6|187932.6|40
1752635700000|2025-07-16 03:15:00|188034.6|187944.6|187997.1|187907.1|188038.6|187948.6|187997.1|187907.1|33
1752636000000|2025-07-16 03:20:00|188003.2|187913.2|188009.8|187919.8|188011.5|187921.5|187991.4|187901.4|25
1752636300000|2025-07-16 03:25:00|188012.8|187922.8|188010.1|187920.1|188012.9|187922.9|187995|187905|43
1752636600000|2025-07-16 03:30:00|188011.6|187921.6|188026.3|187936.3|188028.4|187938.4|187983.3|187893.3|46
1752636900000|2025-07-16 03:35:00|188027|187937|188032|187942|188058.4|187968.4|188024.6|187934.6|69
1752637200000|2025-07-16 03:40:00|188029.5|187939.5|188051.2|187961.2|188059.1|187969.1|188029.5|187939.5|68
1752637500000|2025-07-16 03:45:00|188052.3|187962.3|188064.9|187974.9|188079.2|187989.2|188045.6|187955.6|61
1752637800000|2025-07-16 03:50:00|188065.6|187975.6|188054.1|187964.1|188067.4|187977.4|188044|187954|67
1752638100000|2025-07-16 03:55:00|188060.2|187970.2|188045.2|187955.2|188062.2|187972.2|188040.8|187950.8|49
1752638400000|2025-07-16 04:00:00|188047.4|187957.4|188033.1|187943.1|188047.4|187957.4|188029|187939|29
1752638700000|2025-07-16 04:05:00|188032.9|187942.9|188015|187925|188044.6|187954.6|188013|187923|26
1752639000000|2025-07-16 04:10:00|188014.2|187924.2|188046.3|187956.3|188060.7|187970.7|188010.7|187920.7|36
1752639300000|2025-07-16 04:15:00|188045|187955|188045|187955|188050.2|187960.2|188037.2|187947.2|23
1752639600000|2025-07-16 04:20:00|188045.6|187955.6|188046.5|187956.5|188050.5|187960.5|188042|187952|24
1752639900000|2025-07-16 04:25:00|188045|187955|188041.4|187951.4|188046.6|187956.6|188030.2|187940.2|25
1752640200000|2025-07-16 04:30:00|188033.3|187943.3|188010|187920|188044.3|187954.3|187998.4|187908.4|48
1752640500000|2025-07-16 04:35:00|188011.9|187921.9|188024.8|187934.8|188028.5|187938.5|188011.9|187921.9|38
1752640800000|2025-07-16 04:40:00|188021.6|187931.6|188040.8|187950.8|188045.4|187955.4|188021.6|187931.6|55
1752641100000|2025-07-16 04:45:00|188037.1|187947.1|188017.8|187927.8|188046.8|187956.8|188006.2|187916.2|119
1752641400000|2025-07-16 04:50:00|188014.6|187924.6|187966.4|187876.4|188016.7|187926.7|187959|187869|50
1752641700000|2025-07-16 04:55:00|187964.2|187874.2|187958.1|187868.1|187965|187875|187952.4|187862.4|79
1752642000000|2025-07-16 05:00:00|187952.7|187862.7|187946|187856|187965.4|187875.4|187926.9|187836.9|165
1752642300000|2025-07-16 05:05:00|187945|187855|187958.2|187868.2|187975.1|187885.1|187935.7|187845.7|98
1752642600000|2025-07-16 05:10:00|187956.6|187866.6|187990|187900|188019.7|187929.7|187956.6|187866.6|156
1752642900000|2025-07-16 05:15:00|187987.9|187897.9|187979.5|187889.5|187992.2|187902.2|187979.5|187889.5|257
1752643200000|2025-07-16 05:20:00|187976.9|187886.9|188015.2|187925.2|188019.5|187929.5|187976.9|187886.9|27
1752643500000|2025-07-16 05:25:00|188015|187925|188018.1|187928.1|188021.4|187931.4|188012.5|187922.5|33
1752643800000|2025-07-16 05:30:00|188017|187927|187982.8|187892.8|188020|187930|187980.2|187890.2|48
1752644100000|2025-07-16 05:35:00|187985|187895|188018.8|187928.8|188021.4|187931.4|187983.9|187893.9|86
1752644400000|2025-07-16 05:40:00|188015|187925|187992.7|187902.7|188022.3|187932.3|187985.8|187895.8|57
1752644700000|2025-07-16 05:45:00|187995|187905|187991.4|187901.4|188031.6|187941.6|187985|187895|152
1752645000000|2025-07-16 05:50:00|187983|187893|187979.1|187889.1|187992.1|187902.1|187973|187883|107
1752645300000|2025-07-16 05:55:00|187980.2|187890.2|187963.2|187873.2|187980.2|187890.2|187958.5|187868.5|53
1752645600000|2025-07-16 06:00:00|187965.3|187875.3|187966.9|187876.9|187985.8|187895.8|187957.1|187867.1|127
1752645900000|2025-07-16 06:05:00|187969.2|187879.2|187974.4|187884.4|187983.4|187893.4|187956.2|187866.2|84
1752646200000|2025-07-16 06:10:00|187983.5|187893.5|187924.9|187834.9|187983.5|187893.5|187913|187823|255
1752646500000|2025-07-16 06:15:00|187925.5|187835.5|187935.9|187845.9|187951.2|187861.2|187919.9|187829.9|101
1752646800000|2025-07-16 06:20:00|187940.9|187850.9|187949.5|187859.5|187956.5|187866.5|187926|187836|99
1752647100000|2025-07-16 06:25:00|187952.8|187862.8|187950.8|187860.8|187972.7|187882.7|187950|187860|189
1752647400000|2025-07-16 06:30:00|187949.8|187859.8|187947.2|187857.2|187954.4|187864.4|187918.4|187828.4|155
1752647700000|2025-07-16 06:35:00|187949.4|187859.4|187950.8|187860.8|187957.8|187867.8|187926|187836|113
1752648000000|2025-07-16 06:40:00|187951.5|187861.5|187912.4|187822.4|187954.2|187864.2|187892|187802|113
1752648300000|2025-07-16 06:45:00|187913.3|187823.3|188047.2|187957.2|188055.3|187965.3|187912.5|187822.5|129
1752648600000|2025-07-16 06:50:00|188047|187957|188039.7|187949.7|188050.4|187960.4|188030|187940|57
1752648900000|2025-07-16 06:55:00|188042|187952|187965.2|187875.2|188047.9|187957.9|187965.2|187875.2|98
1752649200000|2025-07-16 07:00:00|187961.6|187871.6|187982.4|187892.4|187989.5|187899.5|187884.7|187794.7|316
1752649500000|2025-07-16 07:05:00|187984.1|187894.1|188030|187940|188054.6|187964.6|187979.5|187889.5|179
1752649800000|2025-07-16 07:10:00|188035.4|187945.4|188064|187974|188074.3|187984.3|188035.4|187945.4|231
1752650100000|2025-07-16 07:15:00|188062|187972|187981.4|187891.4|188064.8|187974.8|187965.1|187875.1|288
1752650400000|2025-07-16 07:20:00|187980|187890|188020.4|187930.4|188020.4|187930.4|187965.8|187875.8|158
1752650700000|2025-07-16 07:25:00|188021.9|187931.9|188036.7|187946.7|188059.6|187969.6|188015.6|187925.6|365
1752651000000|2025-07-16 07:30:00|188040.6|187950.6|188096.4|188006.4|188100.8|188010.8|188027.5|187937.5|238
1752651300000|2025-07-16 07:35:00|188098.4|188008.4|188120.6|188030.6|188124.5|188034.5|188076.9|187986.9|204
1752651600000|2025-07-16 07:40:00|188120.4|188030.4|188121|188031|188141.7|188051.7|188111.8|188021.8|176
1752651900000|2025-07-16 07:45:00|188123.1|188033.1|188194.5|188104.5|188200.9|188110.9|188120.3|188030.3|370
1752652200000|2025-07-16 07:50:00|188197.5|188107.5|188187.4|188097.4|188205.1|188115.1|188150.9|188060.9|338
1752652500000|2025-07-16 07:55:00|188189.2|188099.2|188184.8|188094.8|188196.6|188106.6|188159.1|188069.1|98
1752652800000|2025-07-16 08:00:00|188189|188099|188110.7|188020.7|188189|188099|188085.1|187995.1|315
1752653100000|2025-07-16 08:05:00|188110|188020|188124.3|188034.3|188133.1|188043.1|188095.5|188005.5|177
1752653400000|2025-07-16 08:10:00|188126.2|188036.2|188068.1|187978.1|188130.7|188040.7|188063|187973|303
1752653700000|2025-07-16 08:15:00|188071.4|187981.4|188097.9|188007.9|188103.8|188013.8|188068.1|187978.1|202
1752654000000|2025-07-16 08:20:00|188096.6|188006.6|188120.4|188030.4|188126|188036|188085.8|187995.8|361
1752654300000|2025-07-16 08:25:00|188123|188033|188113|188023|188129.5|188039.5|188104.6|188014.6|264
1752654600000|2025-07-16 08:30:00|188113.3|188023.3|188103.3|188013.3|188114.7|188024.7|188082.2|187992.2|271
1752654900000|2025-07-16 08:35:00|188105.6|188015.6|188104.6|188014.6|188127|188037|188098.9|188008.9|301
1752655200000|2025-07-16 08:40:00|188101.3|188011.3|188090.6|188000.6|188117.2|188027.2|188080.6|187990.6|249
1752655500000|2025-07-16 08:45:00|188092.1|188002.1|188103.8|188013.8|188118.3|188028.3|188086.4|187996.4|153
1752655800000|2025-07-16 08:50:00|188102.8|188012.8|188119.1|188029.1|188126.8|188036.8|188093.5|188003.5|80
1752656100000|2025-07-16 08:55:00|188123.1|188033.1|188083.9|187993.9|188126|188036|188083.9|187993.9|112
1752656400000|2025-07-16 09:00:00|188087.8|187997.8|188163.9|188073.9|188168.5|188078.5|188083.6|187993.6|200
1752656700000|2025-07-16 09:05:00|188168.9|188078.9|188165.7|188075.7|188168.9|188078.9|188112.9|188022.9|223
1752657000000|2025-07-16 09:10:00|188168.5|188078.5|188168|188078|188216.8|188080.5|188161|188011.5|33
1752657300000|2025-07-16 09:15:00|188169.5|188079.5|188175.9|188085.9|188201.2|188111.2|188166.3|188076.3|172
1752657600000|2025-07-16 09:20:00|188178|188088|188106|188016|188184.1|188094.1|188078.4|187988.4|329
1752657900000|2025-07-16 09:25:00|188105.1|188015.1|188108.7|188018.7|188126.4|188036.4|188092.2|188002.2|182
1752658200000|2025-07-16 09:30:00|188106.5|188016.5|188215.8|188125.8|188215.8|188125.8|188099.1|188009.1|72
1752658500000|2025-07-16 09:35:00|188217.4|188127.4|188187.8|188097.8|188231.8|188141.8|188158.6|188068.6|87
1752658800000|2025-07-16 09:40:00|188185.5|188095.5|188204.1|188114.1|188221.6|188131.6|188185.2|188095.2|237
1752659100000|2025-07-16 09:45:00|188205.3|188115.3|188184.5|188094.5|188205.5|188115.5|188179.5|188089.5|261
1752659400000|2025-07-16 09:50:00|188186.4|188096.4|188291.2|188201.2|188322.5|188232.5|188176.2|188086.2|223
1752659700000|2025-07-16 09:55:00|188294.2|188204.2|188245.3|188155.3|188303.2|188213.2|188235.8|188145.8|192
1752660000000|2025-07-16 10:00:00|188243.7|188153.7|188274.7|188184.7|188299.9|188209.9|188241.2|188151.2|166
1752660300000|2025-07-16 10:05:00|188275.8|188185.8|188250|188160|188275.8|188185.8|188236.7|188146.7|128
1752660600000|2025-07-16 10:10:00|188250.8|188160.8|188250|188160|188255.1|188165.1|188246.3|188156.3|34
1752660900000|2025-07-16 10:15:00|188247.3|188157.3|188278.2|188188.2|188282.1|188192.1|188245.4|188155.4|146
1752661200000|2025-07-16 10:20:00|188275|188185|188277.8|188187.8|188282.1|188192.1|188273.9|188183.9|101
1752661500000|2025-07-16 10:25:00|188275|188185|188196|188106|188282.3|188192.3|188183.8|188093.8|118
1752661800000|2025-07-16 10:30:00|188193.5|188103.5|188130.5|188040.5|188198.8|188108.8|188115|188025|193
1752662100000|2025-07-16 10:35:00|188127.1|188037.1|188098.1|188008.1|188129.6|188039.6|188067.4|187977.4|109
1752662400000|2025-07-16 10:40:00|188096|188006|188083.5|187993.5|188123.2|188033.2|188076|187986|301
1752662700000|2025-07-16 10:45:00|188086.7|187996.7|188069.5|187979.5|188137.2|188047.2|188066.4|187976.4|133
1752663000000|2025-07-16 10:50:00|188073.8|187983.8|188026.8|187936.8|188085.1|187995.1|188023.6|187933.6|226
1752663300000|2025-07-16 10:55:00|188028.1|187938.1|188060.7|187970.7|188062.7|187991.7|188020|187930|191
1752663600000|2025-07-16 11:00:00|188059.7|187969.7|188039.3|187949.3|188064.5|187974.5|188013.4|187930.1|107
1752663900000|2025-07-16 11:05:00|188040.4|187950.4|188098.8|188008.8|188101.8|188013.7|188016.4|187926.4|107
1752664200000|2025-07-16 11:10:00|188098.7|188008.7|188130.7|188040.7|188134|188044|188070.3|188003.3|218
1752664500000|2025-07-16 11:15:00|188130|188040|188134.2|188044.2|188135.9|188045.9|188117.6|188027.6|169
1752664800000|2025-07-16 11:20:00|188132.6|188042.6|188034.1|187984.1|188132.6|188042.6|188019.5|187929.5|77
1752665100000|2025-07-16 11:25:00|188032.8|187982.8|188101.1|188011.1|188120|188046.9|188032.8|187963.8|151
1752665400000|2025-07-16 11:30:00|188097.7|188007.7|188132.9|188082.9|188171|188105.5|188097.7|188007.7|178
1752665700000|2025-07-16 11:35:00|188156.5|188066.5|188071.2|188021.2|188156.6|188085|188071.2|188021.2|106
1752666000000|2025-07-16 11:40:00|188075.6|188025.6|188073.1|188023.1|188097.5|188030.3|188066.4|187996.7|160
1752666300000|2025-07-16 11:45:00|188072.9|188022.9|188100|188010|188133.2|188063.4|188061.7|187995.1|268
1752666600000|2025-07-16 11:50:00|188094.5|188004.5|188164.9|188074.9|188202.2|188129.3|188094.5|188004.5|263
1752666900000|2025-07-16 11:55:00|188165.3|188075.3|188191.9|188101.9|188264|188186.5|188148.1|188074.4|468
1752667200000|2025-07-16 12:00:00|188169.5|188119.5|188177|188087|188270.1|188199.1|188144|188072.6|363
1752667500000|2025-07-16 12:05:00|188175|188085|188161.3|188071.3|188194.5|188125.8|188141.2|188060|341
1752667800000|2025-07-16 12:10:00|188160.9|188070.9|188262.1|188172.1|188274.4|188196.5|188141.2|188067.4|400
1752668100000|2025-07-16 12:15:00|188262.5|188172.5|188345.7|188255.7|188376.6|188300.5|188209|188138.1|316
1752668400000|2025-07-16 12:20:00|188359.6|188269.6|188309.4|188219.4|188361.4|188280.9|188251|188176.4|282
1752668700000|2025-07-16 12:25:00|188310.8|188220.8|188463.1|188153.1|188463.1|188274.6|188237.8|188147.8|398
1752669000000|2025-07-16 12:30:00|188477.5|188167.5|187997.8|187907.8|188477.5|188167.5|187882.3|187792.3|627
1752669300000|2025-07-16 12:35:00|187993.7|187903.7|187971|187881|188093.4|188010|187932.9|187851.8|445
1752669600000|2025-07-16 12:40:00|187957.3|187907.3|187815.2|187765.2|187996.9|187925.7|187773.3|187692.3|389
1752669900000|2025-07-16 12:45:00|187819.3|187769.3|187961.3|187911.3|187980.8|187930.8|187811|187761|359
1752670200000|2025-07-16 12:50:00|187962|187912|187921.7|187871.7|188011.3|187951.6|187911.7|187846.8|309
1752670500000|2025-07-16 12:55:00|187922.1|187872.1|187993.8|187943.8|188122.9|188066|187922.1|187859.1|306
1752670800000|2025-07-16 13:00:00|187995.4|187945.4|187888.8|187838.8|188029.9|187979.9|187873.6|187797.7|309
1752671100000|2025-07-16 13:05:00|187893.3|187843.3|187980.7|187890.7|187983.3|187917.3|187891.1|187823.2|272
1752671400000|2025-07-16 13:10:00|187981.2|187891.2|188075.7|187985.7|188075.8|188019.1|187972.2|187882.2|233
1752671700000|2025-07-16 13:15:00|188080|187990|188023.4|187933.4|188105.1|188035.4|187988.1|187919.7|309
1752672000000|2025-07-16 13:20:00|188025.3|187935.3|188089.3|187999.3|188126.5|188065.7|187994.6|187927.4|265
1752672300000|2025-07-16 13:25:00|188090.8|188000.8|188143.3|188093.3|188183.2|188106.2|188025.9|187956.7|253
1752672600000|2025-07-16 13:30:00|188184|188094|188157|188067|188225.8|188163.5|188107.9|188033.4|375
1752672900000|2025-07-16 13:35:00|188156.2|188066.2|188153.8|188103.8|188199.9|188125.9|188103.8|188034.3|389
1752673200000|2025-07-16 13:40:00|188152.1|188102.1|188146.3|188096.3|188210.4|188160.4|188122.3|188064.4|374
1752673500000|2025-07-16 13:45:00|188144.9|188094.9|188475.1|188425.1|188524.7|188446.3|188140.1|188075.3|479
1752673800000|2025-07-16 13:50:00|188472.5|188422.5|188259.2|188209.2|188498|188429.1|188256.3|188184.5|566
1752674100000|2025-07-16 13:55:00|188259.5|188209.5|188337.2|188287.2|188351|188296|188211.8|188141.1|469
1752674400000|2025-07-16 14:00:00|188338.5|188288.5|188199.7|188149.7|188348.7|188288.5|188188.3|188124.5|382
1752674700000|2025-07-16 14:05:00|188217|188127|188315.2|188265.2|188360.4|188290.7|188216|188127|296
1752675000000|2025-07-16 14:10:00|188327.7|188277.7|188216|188126|188392.6|188330.1|188161.1|188096|401
1752675300000|2025-07-16 14:15:00|188215.7|188125.7|188159.5|188109.5|188251.9|188186|188106.7|188051.1|365
1752675600000|2025-07-16 14:20:00|188164|188114|188021.6|187971.6|188180.3|188130.3|188017.7|187967.7|274
1752675900000|2025-07-16 14:25:00|188024.3|187974.3|188010.9|187920.9|188053.6|187988.6|187969.6|187914.5|309
1752676200000|2025-07-16 14:30:00|188009.4|187919.4|187988.6|187938.6|188052.4|188002.4|187985.7|187919.4|345
1752676500000|2025-07-16 14:35:00|187990|187940|188012.8|187962.8|188067.8|188008.7|187983.6|187928.1|302
1752676800000|2025-07-16 14:40:00|188013.7|187963.7|187904.3|187854.3|188016.1|187966.1|187890.9|187830.2|362
1752677100000|2025-07-16 14:45:00|187910|187860|187911.3|187861.3|187917.7|187867.7|187842.6|187792.6|369
1752677400000|2025-07-16 14:50:00|187909.1|187859.1|187499.7|187409.7|188003.9|187913.9|187471.2|187381.2|486
1752677700000|2025-07-16 14:55:00|187501.2|187411.2|187554.4|187464.4|187637|187547|187328.4|187246|604
1752678000000|2025-07-16 15:00:00|187553.3|187463.3|187392.8|187302.8|187571.7|187512.1|187305.4|187215.4|662
1752678300000|2025-07-16 15:05:00|187395.1|187305.1|187326.3|187236.3|187433.6|187356.4|187263.4|187173.4|637
1752678600000|2025-07-16 15:10:00|187325.3|187235.3|187207.2|187157.2|187325.3|187235.3|187134.7|187072.1|507
1752678900000|2025-07-16 15:15:00|187205.2|187155.2|187116.2|187066.2|187206.5|187156.5|186917.7|186827.7|810
1752679200000|2025-07-16 15:20:00|187117.3|187067.3|187109.1|187019.1|187124.3|187067.3|186875|186785|796
1752679500000|2025-07-16 15:25:00|187106.7|187016.7|187051.8|186961.8|187165.2|187075.2|186964.5|186874.5|572
1752679800000|2025-07-16 15:30:00|187048|186958|186973.5|186883.5|187118.7|187028.7|186818.1|186728.1|734
1752680100000|2025-07-16 15:35:00|186971.3|186881.3|186970.2|186880.2|187116.2|187026.2|186940|186850|802
1752680400000|2025-07-16 15:40:00|186964.2|186874.2|186883.3|186833.3|186978|186900.7|186831.4|186741.4|691
1752680700000|2025-07-16 15:45:00|186875.8|186825.8|186839.8|186749.8|187007.3|186917.3|186813.3|186739.9|707
1752681000000|2025-07-16 15:50:00|186838.2|186748.2|187025.6|186935.6|187052.3|186962.3|186825.6|186735.6|610
1752681300000|2025-07-16 15:55:00|187018.3|186928.3|187394.7|187304.7|187436.9|187346.9|187011.1|186921.1|675
1752681600000|2025-07-16 16:00:00|187396.2|187306.2|187429.2|187339.2|187622.5|187532.5|187334|187244|667
1752681900000|2025-07-16 16:05:00|187427.4|187337.4|187327.7|187237.7|187429.8|187339.8|187222|187132|503
1752682200000|2025-07-16 16:10:00|187306.6|187216.6|187292.2|187202.2|187309.6|187219.6|187158.8|187068.8|565
1752682500000|2025-07-16 16:15:00|187295.8|187205.8|187282.7|187232.7|187367.8|187277.8|187254.1|187169.4|468
1752682800000|2025-07-16 16:20:00|187284.4|187234.4|187234.9|187184.9|187331.8|187241.8|187164|187090.9|541
1752683100000|2025-07-16 16:25:00|187235|187185|187292.5|187202.5|187304.7|187240.8|187214.5|187159.5|389
1752683400000|2025-07-16 16:30:00|187292.2|187202.2|187556.6|187466.6|187564.8|187493.7|187253|187163|400
1752683700000|2025-07-16 16:35:00|187553.9|187463.9|187505.1|187415.1|187619.8|187530.8|187464.1|187398.7|317
1752684000000|2025-07-16 16:40:00|187505.3|187415.3|187543.7|187453.7|187571.5|187481.5|187467.8|187404.7|353
1752684300000|2025-07-16 16:45:00|187545.3|187455.3|187466.7|187416.7|187633.3|187543.3|187423.4|187369|385
1752684600000|2025-07-16 16:50:00|187468.2|187418.2|187485.4|187395.4|187539.1|187452.2|187422.9|187343.2|274
1752684900000|2025-07-16 16:55:00|187484|187394|187506.4|187416.4|187530.3|187459.6|187460.4|187384.8|350
1752685200000|2025-07-16 17:00:00|187509.9|187419.9|187498.5|187408.5|187515.2|187445.4|187411.5|187343.4|483
1752685500000|2025-07-16 17:05:00|187500|187410|187271.3|187181.3|187500|187416.5|187238.4|187173.6|388
1752685800000|2025-07-16 17:10:00|187263.3|187173.3|187308.5|187218.5|187321.4|187238|187223.9|187160.7|284
1752686100000|2025-07-16 17:15:00|187307.1|187217.1|187260.5|187170.5|187369.4|187284.7|187257.6|187167.6|306
1752686400000|2025-07-16 17:20:00|187262.1|187172.1|187219.6|187129.6|187309.2|187219.2|187207|187117|335
1752686700000|2025-07-16 17:25:00|187234.4|187144.4|187169.2|187119.2|187245.7|187155.7|187141.4|187052.1|241
1752687000000|2025-07-16 17:30:00|187179.9|187089.9|187219.6|187129.6|187250.7|187160.7|187123.8|187054.2|289
1752687300000|2025-07-16 17:35:00|187218.1|187128.1|187200.5|187150.5|187226.3|187152.6|187150.8|187081.1|249
1752687600000|2025-07-16 17:40:00|187200.1|187150.1|187208.5|187118.5|187244.1|187173.8|187186.2|187108.5|222
1752687900000|2025-07-16 17:45:00|187208.9|187118.9|187148.2|187058.2|187240.8|187171.5|187121.3|187050.1|381
1752688200000|2025-07-16 17:50:00|187146.5|187056.5|187231.1|187181.1|187260.1|187191.7|187126.5|187056.5|403
1752688500000|2025-07-16 17:55:00|187223.6|187173.6|187259.1|187169.1|187282.1|187219.9|187217.6|187142.9|380
1752688800000|2025-07-16 18:00:00|187257.3|187167.3|187306.8|187216.8|187324.1|187258.1|187200.9|187130.4|376
1752689100000|2025-07-16 18:05:00|187287.2|187237.2|187314.7|187264.7|187391.8|187303.9|187287.2|187200.5|280
1752689400000|2025-07-16 18:10:00|187315.1|187265.1|187405.8|187315.8|187408.9|187325.3|187314.5|187234.8|250
1752689700000|2025-07-16 18:15:00|187406.1|187316.1|187397.9|187307.9|187444.9|187354.9|187346.1|187274.1|321
1752690000000|2025-07-16 18:20:00|187381.7|187331.7|187341.4|187291.4|187382.5|187332.5|187303.2|187231.6|242
1752690300000|2025-07-16 18:25:00|187341.7|187291.7|187374.4|187284.4|187404.7|187336.8|187329.3|187271.9|272
1752690600000|2025-07-16 18:30:00|187373|187283|187328.8|187278.8|187389.2|187318.4|187306.1|187237.5|245
1752690900000|2025-07-16 18:35:00|187326.8|187276.8|187369.4|187319.4|187398.8|187328.8|187316.1|187246.1|354
1752691200000|2025-07-16 18:40:00|187368.1|187318.1|187416.5|187366.5|187454.3|187379.6|187368.1|187304.8|263
1752691500000|2025-07-16 18:45:00|187415.1|187365.1|187344.8|187294.8|187423.3|187373.3|187339.9|187289.9|159
1752691800000|2025-07-16 18:50:00|187343.7|187293.7|187415.8|187365.8|187419.2|187369.2|187332.8|187282.8|193
1752692100000|2025-07-16 18:55:00|187413.6|187363.6|187400.2|187310.2|187435.6|187368.3|187370.6|187305.5|280
1752692400000|2025-07-16 19:00:00|187397.9|187307.9|187413.8|187363.8|187437.3|187369.9|187343.9|187266.2|329
1752692700000|2025-07-16 19:05:00|187414.8|187364.8|187363.1|187313.1|187427.1|187377.1|187359.1|187303.3|185
1752693000000|2025-07-16 19:10:00|187351.2|187301.2|187440.3|187390.3|187473.7|187400|187349.9|187299.9|284
1752693300000|2025-07-16 19:15:00|187444.3|187394.3|187408.5|187358.5|187472.8|187408.7|187392.8|187318.4|216
1752693600000|2025-07-16 19:20:00|187416.2|187366.2|187429.2|187339.2|187436.6|187368.6|187381.2|187312.9|299
1752693900000|2025-07-16 19:25:00|187428.9|187338.9|187397|187307|187428.9|187360.3|187363.6|187304.8|238
1752694200000|2025-07-16 19:30:00|187400.8|187310.8|187377.3|187287.3|187417.7|187327.7|187355.4|187265.4|173
1752694500000|2025-07-16 19:35:00|187376.3|187286.3|187287.9|187237.9|187378.8|187288.8|187270|187201|261
1752694800000|2025-07-16 19:40:00|187288.3|187238.3|187344.8|187254.8|187352.4|187268.4|187288|187203.4|180
1752695100000|2025-07-16 19:45:00|187343|187253|187330.4|187240.4|187362|187272|187318.8|187228.8|351
1752695400000|2025-07-16 19:50:00|187332.3|187242.3|187330|187240|187349.8|187259.8|187292.4|187202.4|292
1752695700000|2025-07-16 19:55:00|187328.5|187238.5|187289.3|187239.3|187351.8|187261.8|187282.3|187192.3|218
1752696000000|2025-07-16 20:00:00|187290.7|187240.7|187375.6|187285.6|187381.3|187291.3|187289.9|187227|108
1752696300000|2025-07-16 20:05:00|187372.8|187282.8|187324.9|187234.9|187381.4|187291.4|187317.8|187227.8|169
1752696600000|2025-07-16 20:10:00|187328.9|187238.9|187279.5|187189.5|187335|187245|187270.9|187180.9|196
1752696900000|2025-07-16 20:15:00|187276.9|187186.9|187248.7|187158.7|187292.9|187202.9|187248.7|187158.7|208
1752697200000|2025-07-16 20:20:00|187249|187159|187265.3|187175.3|187269.4|187179.4|187218.3|187128.3|178
1752697500000|2025-07-16 20:25:00|187266.9|187176.9|187171.3|187081.3|187273.5|187183.5|187161.3|187071.3|135
1752697800000|2025-07-16 20:30:00|187167.9|187077.9|187225|187135|187236.7|187146.7|187167.5|187077.5|236
1752698100000|2025-07-16 20:35:00|187234.4|187144.4|187258.3|187168.3|187272.9|187182.9|187234.4|187144.4|69
1752698400000|2025-07-16 20:40:00|187260.9|187170.9|187214|187124|187260.9|187170.9|187206.4|187116.4|276
1752698700000|2025-07-16 20:45:00|187211.8|187121.8|187225.4|187135.4|187240.9|187150.9|187205.3|187115.3|194
1752699000000|2025-07-16 20:50:00|187228.3|187138.3|187196.1|187106.1|187244.9|187154.9|187159.7|187069.7|177
1752699300000|2025-07-16 20:55:00|187193.4|187103.4|187199.6|187109.6|187228.5|187138.5|187193.4|187103.4|139
1752699600000|2025-07-16 21:00:00|187199.1|187109.1|187268.4|186958.4|187268.4|187109.1|187199.1|186958.4|3
1752699900000|2025-07-16 21:05:00|187286.6|186976.6|187295|186985|187295|186985|187258.3|186948.3|8
1752700200000|2025-07-16 21:10:00|187295.4|186985.4|187296.5|186986.5|187296.5|186986.5|187281.7|186971.7|5
1752700500000|2025-07-16 21:15:00|187295|186985|187295|186985|187295|186985|187295|186985|1
1752700800000|2025-07-16 21:20:00|187296.7|186986.7|187296.7|186986.7|187296.7|186986.7|187296.7|186986.7|1
1752701100000|2025-07-16 21:25:00|187297.6|186989.8|187275.3|186965.3|187297.6|186989.8|187275.1|186965.1|4
1752701400000|2025-07-16 21:30:00|187275.2|186965.2|187272.3|186962.3|187275.4|186965.4|187272.3|186962.3|5
1752701700000|2025-07-16 21:35:00|187255.1|186945.1|187255.5|186945.5|187273.4|186963.4|187242.6|186932.6|11
1752702000000|2025-07-16 21:40:00|187254.2|186944.2|187252.7|186942.7|187265.4|186955.4|187252.7|186942.7|7
1752702300000|2025-07-16 21:45:00|187260.2|186950.2|187260.1|186950.1|187263.6|186953.6|187240.7|186930.7|7
1752702600000|2025-07-16 21:50:00|187259.9|186949.9|187266.1|186956.1|187274.5|186964.5|187259.9|186949.9|14
1752702900000|2025-07-16 21:55:00|187266.6|186956.6|187269|186959|187269.3|186959.3|187245|186935|8
1752703200000|2025-07-16 22:00:00|187251|186941|187256|187072.2|187336|187110.6|187176|186941|74
1752703500000|2025-07-16 22:05:00|187279.6|187065.2|187260|187096.6|187302.4|187132.4|187222.4|187053.7|31
1752703800000|2025-07-16 22:10:00|187295.7|187057.4|187234.5|187064.2|187295.7|187110|187225.1|187057.4|35
1752704100000|2025-07-16 22:15:00|187230|187041|187247.1|187081.3|187270.2|187095|187217|187041|53
1752704400000|2025-07-16 22:20:00|187245|187074|187269.7|187114.6|187269.7|187142.6|187205|187059.5|21
1752704700000|2025-07-16 22:25:00|187233.9|187114.7|187252.6|187102.1|187277.3|187143.9|187221|187086.4|28
1752705000000|2025-07-16 22:30:00|187222.7|187132.7|187238.5|187148.5|187252.6|187148.5|187220|187102.1|29
1752705300000|2025-07-16 22:35:00|187234.5|187144.5|187269.2|187179.2|187269.2|187179.2|187234.5|187144.5|30
1752705600000|2025-07-16 22:40:00|187270.9|187180.9|187265.1|187175.1|187271.2|187181.2|187252.4|187162.4|19
1752705900000|2025-07-16 22:45:00|187270.7|187180.7|187272.7|187182.7|187272.7|187182.7|187265.4|187175.4|8
1752706200000|2025-07-16 22:50:00|187269.7|187179.7|187271.6|187181.6|187271.6|187181.6|187266.1|187176.1|6
1752706500000|2025-07-16 22:55:00|187268.9|187178.9|187274.3|187184.3|187277.1|187187.1|187268.9|187178.9|12
1752706800000|2025-07-16 23:00:00|187273.2|187183.2|187253.7|187163.7|187273.2|187183.2|187248.9|187158.9|26
1752707100000|2025-07-16 23:05:00|187250|187160|187252.7|187162.7|187268|187178|187250|187160|22
1752707400000|2025-07-16 23:10:00|187254.2|187164.2|187255.6|187165.6|187259.7|187169.7|187250.3|187160.3|36
1752707700000|2025-07-16 23:15:00|187256.6|187166.6|187260.4|187170.4|187271.2|187181.2|187254.7|187164.7|31
1752708000000|2025-07-16 23:20:00|187260.3|187170.3|187236.6|187146.6|187296.3|187171.1|187236.6|187139.9|21
1752708300000|2025-07-16 23:25:00|187240|187150|187252.1|187162.1|187257.2|187167.2|187236.5|187146.5|17
1752708600000|2025-07-16 23:30:00|187250|187160|187289.5|187131.1|187289.7|187164.9|187250|187130.4|20
1752708900000|2025-07-16 23:35:00|187289.4|187162.7|187265.3|187175.3|187289.4|187175.3|187250|187131.5|21
1752709200000|2025-07-16 23:40:00|187268.5|187178.5|187270.4|187180.4|187276.3|187186.3|187265|187175|20
1752709500000|2025-07-16 23:45:00|187270|187180|187252.2|187162.2|187270|187180|187252.2|187162.2|21
1752709800000|2025-07-16 23:50:00|187254.1|187164.1|187263.1|187173.1|187274|187184|187254|187164|115
1752710100000|2025-07-16 23:55:00|187262.4|187172.4|187278.7|187188.7|187278.7|187188.7|187262.3|187172.3|166
1752710400000|2025-07-17 00:00:00|187270.7|187180.7|187356.4|187266.4|187387.4|187297.4|187259.2|187169.2|396
1752710700000|2025-07-17 00:05:00|187353.3|187263.3|187377.3|187287.3|187379|187289|187327.7|187237.7|342
1752711000000|2025-07-17 00:10:00|187381.1|187291.1|187379.4|187289.4|187401.7|187311.7|187363.8|187273.8|168
1752711300000|2025-07-17 00:15:00|187377.8|187287.8|187407.4|187317.4|187414|187324|187368|187278|95
1752711600000|2025-07-17 00:20:00|187405.2|187315.2|187398.6|187308.6|187411.1|187321.1|187386.8|187296.8|204
1752711900000|2025-07-17 00:25:00|187398.1|187308.1|187397.5|187307.5|187410.1|187320.1|187381.3|187291.3|95
1752712200000|2025-07-17 00:30:00|187393.4|187303.4|187410.3|187320.3|187416.5|187326.5|187393.4|187303.4|52
1752712500000|2025-07-17 00:35:00|187415.8|187325.8|187483.7|187393.7|187494.1|187404.1|187415.8|187325.8|98
1752712800000|2025-07-17 00:40:00|187482.4|187392.4|187486.7|187396.7|187516.2|187426.2|187474.7|187384.7|98
1752713100000|2025-07-17 00:45:00|187483.6|187393.6|187484.4|187394.4|187512.6|187422.6|187479.3|187389.3|109
1752713400000|2025-07-17 00:50:00|187481.4|187391.4|187486.4|187396.4|187496.3|187406.3|187449.8|187359.8|187
1752713700000|2025-07-17 00:55:00|187490.6|187400.6|187460.3|187370.3|187511.9|187421.9|187457|187367|167
1752714000000|2025-07-17 01:00:00|187457.2|187367.2|187479.9|187389.9|187482.1|187392.1|187441|187351|168
1752714300000|2025-07-17 01:05:00|187477.9|187387.9|187482.4|187392.4|187517.6|187427.6|187466.6|187376.6|157
1752714600000|2025-07-17 01:10:00|187476.5|187386.5|187425.7|187335.7|187480.6|187390.6|187420.5|187330.5|170
1752714900000|2025-07-17 01:15:00|187426.7|187336.7|187464.6|187374.6|187466.6|187376.6|187395.5|187305.5|194
1752715200000|2025-07-17 01:20:00|187468|187378|187480|187390|187489.3|187399.3|187459.9|187369.9|106
1752715500000|2025-07-17 01:25:00|187482.1|187392.1|187502.9|187412.9|187510.4|187420.4|187482.1|187392.1|54
1752715800000|2025-07-17 01:30:00|187509.3|187419.3|187565.8|187475.8|187583.4|187493.4|187505.4|187415.4|317
1752716100000|2025-07-17 01:35:00|187562.1|187472.1|187542.6|187452.6|187587|187497|187540.6|187450.6|194
1752716400000|2025-07-17 01:40:00|187545.3|187455.3|187509.1|187419.1|187550.2|187460.2|187503.3|187413.3|273
1752716700000|2025-07-17 01:45:00|187508.5|187418.5|187520.5|187430.5|187534.1|187444.1|187482.5|187392.5|292
1752717000000|2025-07-17 01:50:00|187517.7|187427.7|187481.8|187391.8|187528.3|187438.3|187476.7|187386.7|389
1752717300000|2025-07-17 01:55:00|187475.6|187385.6|187478.7|187388.7|187485.5|187395.5|187459.4|187369.4|245
1752717600000|2025-07-17 02:00:00|187479.4|187389.4|187478.9|187388.9|187547.1|187457.1|187470.5|187380.5|298
1752717900000|2025-07-17 02:05:00|187483|187393|187564.8|187474.8|187571.1|187481.1|187478.4|187388.4|147
1752718200000|2025-07-17 02:10:00|187566.5|187476.5|187558.2|187468.2|187583.6|187493.6|187550.1|187460.1|188
1752718500000|2025-07-17 02:15:00|187564.6|187474.6|187591.1|187501.1|187616.7|187526.7|187557.5|187467.5|220
1752718800000|2025-07-17 02:20:00|187591.5|187501.5|187548.4|187458.4|187621.1|187531.1|187539.8|187449.8|201
1752719100000|2025-07-17 02:25:00|187550|187460|187554.4|187464.4|187561.3|187471.3|187541.7|187451.7|122
1752719400000|2025-07-17 02:30:00|187556.2|187466.2|187560.2|187470.2|187572.6|187482.6|187535.9|187445.9|176
1752719700000|2025-07-17 02:35:00|187560.9|187470.9|187560.9|187470.9|187587.5|187497.5|187558.9|187468.9|142
1752720000000|2025-07-17 02:40:00|187554.8|187464.8|187563.5|187473.5|187587.6|187497.6|187554.8|187464.8|150
1752720300000|2025-07-17 02:45:00|187561.5|187471.5|187585.2|187495.2|187603.3|187513.3|187560.6|187470.6|93
1752720600000|2025-07-17 02:50:00|187583.9|187493.9|187593.9|187503.9|187598.8|187508.8|187566.9|187476.9|157
1752720900000|2025-07-17 02:55:00|187596.8|187506.8|187617.1|187527.1|187621.9|187531.9|187592|187502|148
1752721200000|2025-07-17 03:00:00|187618.1|187528.1|187625|187535|187656.9|187566.9|187610.4|187520.4|135
1752721500000|2025-07-17 03:05:00|187624|187534|187616|187526|187624|187534|187590|187500|162
1752721800000|2025-07-17 03:10:00|187614|187524|187598.4|187508.4|187624.7|187534.7|187592.3|187502.3|71
1752722100000|2025-07-17 03:15:00|187600.9|187510.9|187596.5|187506.5|187601|187511|187580.7|187490.7|101
1752722400000|2025-07-17 03:20:00|187596.9|187506.9|187579.6|187489.6|187598.7|187508.7|187575.3|187485.3|69
1752722700000|2025-07-17 03:25:00|187580.1|187490.1|187579.4|187489.4|187583.6|187493.6|187572.9|187482.9|92
1752723000000|2025-07-17 03:30:00|187578.5|187488.5|187608|187518|187623.1|187533.1|187543.2|187453.2|167
1752723300000|2025-07-17 03:35:00|187612.8|187522.8|187580.4|187490.4|187613.2|187523.2|187572.1|187482.1|107
1752723600000|2025-07-17 03:40:00|187581|187491|187547.6|187457.6|187593.7|187503.7|187545.1|187455.1|77
1752723900000|2025-07-17 03:45:00|187547.4|187457.4|187544.8|187454.8|187567.8|187477.8|187543|187453|76
1752724200000|2025-07-17 03:50:00|187547.1|187457.1|187556.4|187466.4|187561|187471|187545|187455|108
1752724500000|2025-07-17 03:55:00|187558.3|187468.3|187534.9|187444.9|187560.2|187470.2|187519.8|187429.8|241
1752724800000|2025-07-17 04:00:00|187532.4|187442.4|187545|187455|187556.8|187466.8|187528.5|187438.5|71
1752725100000|2025-07-17 04:05:00|187544.5|187454.5|187578.2|187488.2|187580.6|187490.6|187544.5|187454.5|118
1752725400000|2025-07-17 04:10:00|187584|187494|187590.5|187500.5|187613.5|187523.5|187578|187488|99
1752725700000|2025-07-17 04:15:00|187589.7|187499.7|187592.5|187502.5|187610.3|187520.3|187578.2|187488.2|137
1752726000000|2025-07-17 04:20:00|187591|187501|187586.3|187496.3|187592.6|187502.6|187579.5|187489.5|119
1752726300000|2025-07-17 04:25:00|187583.2|187493.2|187585.5|187495.5|187597|187507|187583.2|187493.2|103
1752726600000|2025-07-17 04:30:00|187586|187496|187568.7|187478.7|187588.5|187498.5|187563.8|187473.8|90
1752726900000|2025-07-17 04:35:00|187569.6|187479.6|187567.8|187477.8|187576.9|187486.9|187564.2|187474.2|82
1752727200000|2025-07-17 04:40:00|187565.5|187475.5|187557.8|187467.8|187565.5|187475.5|187548.7|187458.7|148
1752727500000|2025-07-17 04:45:00|187557.5|187467.5|187548.4|187458.4|187560.3|187470.3|187548.2|187458.2|69
1752727800000|2025-07-17 04:50:00|187555.6|187465.6|187509.3|187419.3|187560.1|187470.1|187506.8|187416.8|169
1752728100000|2025-07-17 04:55:00|187510.3|187420.3|187501.5|187411.5|187522.5|187432.5|187499.5|187409.5|72
1752728400000|2025-07-17 05:00:00|187505|187415|187501.5|187411.5|187510.5|187420.5|187497.2|187407.2|119
1752728700000|2025-07-17 05:05:00|187506|187416|187512|187422|187514|187424|187496.9|187406.9|80
1752729000000|2025-07-17 05:10:00|187509.1|187419.1|187482.7|187392.7|187511|187421|187473.2|187383.2|159
1752729300000|2025-07-17 05:15:00|187483.9|187393.9|187479.5|187389.5|187490.4|187400.4|187467.3|187377.3|128
1752729600000|2025-07-17 05:20:00|187480.1|187390.1|187480.7|187390.7|187490.2|187400.2|187453.6|187363.6|143
1752729900000|2025-07-17 05:25:00|187482.2|187392.2|187447.4|187357.4|187485.9|187395.9|187440.7|187350.7|102
1752730200000|2025-07-17 05:30:00|187444.5|187354.5|187437.1|187347.1|187444.9|187354.9|187423|187333|232
1752730500000|2025-07-17 05:35:00|187439.9|187349.9|187463.4|187373.4|187467.5|187377.5|187422.9|187332.9|262
1752730800000|2025-07-17 05:40:00|187461.5|187371.5|187430.9|187340.9|187467.3|187377.3|187430.3|187340.3|189
1752731100000|2025-07-17 05:45:00|187434.5|187344.5|187436.2|187346.2|187471.6|187381.6|187430.2|187340.2|219
1752731400000|2025-07-17 05:50:00|187437.9|187347.9|187434.4|187344.4|187440|187350|187416.2|187326.2|161
1752731700000|2025-07-17 05:55:00|187436.1|187346.1|187489.2|187399.2|187502.4|187412.4|187434.4|187344.4|113
1752732000000|2025-07-17 06:00:00|187490.7|187400.7|187544.6|187454.6|187550.6|187460.6|187488.7|187398.7|311
1752732300000|2025-07-17 06:05:00|187548.2|187458.2|187489.7|187399.7|187571.6|187481.6|187466.7|187376.7|233
1752732600000|2025-07-17 06:10:00|187492|187402|187597.7|187507.7|187609.3|187519.3|187490|187400|318
1752732900000|2025-07-17 06:15:00|187596.1|187506.1|187678.5|187588.5|187698|187608|187593.3|187503.3|291
1752733200000|2025-07-17 06:20:00|187678|187588|187761|187671|187772.3|187682.3|187673.3|187583.3|376
1752733500000|2025-07-17 06:25:00|187764.5|187674.5|187757.6|187667.6|187777.4|187687.4|187725.7|187635.7|348
1752733800000|2025-07-17 06:30:00|187756.3|187666.3|187784.3|187694.3|187788.8|187698.8|187716.4|187626.4|272
1752734100000|2025-07-17 06:35:00|187778.9|187688.9|187736.6|187646.6|187825.9|187735.9|187730.3|187640.3|309
1752734400000|2025-07-17 06:40:00|187733.6|187643.6|187812.4|187722.4|187818.9|187728.9|187733.6|187643.6|222
1752734700000|2025-07-17 06:45:00|187818.5|187728.5|187819.1|187729.1|187871|187781|187788|187698|209
1752735000000|2025-07-17 06:50:00|187816.6|187726.6|187818|187728|187821.5|187731.5|187786.5|187696.5|253
1752735300000|2025-07-17 06:55:00|187814.8|187724.8|187810.7|187720.7|187864.8|187774.8|187804.9|187714.9|167
1752735600000|2025-07-17 07:00:00|187806.9|187716.9|187868.3|187778.3|187896|187806|187796.3|187706.3|438
1752735900000|2025-07-17 07:05:00|187865|187775|187969.5|187879.5|187969.5|187879.5|187865|187775|295
1752736200000|2025-07-17 07:10:00|187967.3|187877.3|187889|187799|187976.3|187886.3|187881.1|187791.1|206
1752736500000|2025-07-17 07:15:00|187888.6|187798.6|187967.4|187877.4|187987.1|187897.1|187875.4|187785.4|238
1752736800000|2025-07-17 07:20:00|187969.8|187879.8|187964.7|187874.7|188014.5|187924.5|187955.2|187865.2|172
1752737100000|2025-07-17 07:25:00|187965.4|187875.4|187965.9|187875.9|188002.9|187912.9|187935.6|187845.6|149
1752737400000|2025-07-17 07:30:00|187961.2|187871.2|188055.2|187965.2|188055.8|187965.8|187939.9|187849.9|116
1752737700000|2025-07-17 07:35:00|188058.3|187968.3|188062.9|187972.9|188093.1|188003.1|188046.7|187956.7|236
1752738000000|2025-07-17 07:40:00|188063.4|187973.4|188107.9|188017.9|188133.6|188043.6|188053.4|187963.4|201
1752738300000|2025-07-17 07:45:00|188102.1|188012.1|188163.3|188073.3|188181.7|188091.7|188080.5|187990.5|187
1752738600000|2025-07-17 07:50:00|188165.7|188075.7|188155.1|188065.1|188190.8|188100.8|188150.3|188060.3|167
1752738900000|2025-07-17 07:55:00|188157.7|188067.7|188149|188059|188197.5|188107.5|188141.1|188051.1|179
1752739200000|2025-07-17 08:00:00|188146.5|188056.5|188177.1|188087.1|188233.8|188143.8|188143.4|188053.4|154
1752739500000|2025-07-17 08:05:00|188175.4|188085.4|188175.1|188085.1|188184.3|188094.3|188170|188080|125
1752739800000|2025-07-17 08:10:00|188176.3|188086.3|188054.1|187964.1|188176.3|188086.3|188039.4|187949.4|237
1752740100000|2025-07-17 08:15:00|188063.9|187973.9|188029.6|187939.6|188103.6|188013.6|188024.7|187934.7|221
1752740400000|2025-07-17 08:20:00|188031.6|187941.6|188035.6|187945.6|188101.2|188011.2|188027.1|187937.1|141
1752740700000|2025-07-17 08:25:00|188032.9|187942.9|187989|187899|188044.6|187954.6|187988.7|187898.7|121
1752741000000|2025-07-17 08:30:00|187986.2|187896.2|187965.9|187875.9|187997.1|187907.1|187958.1|187868.1|143
1752741300000|2025-07-17 08:35:00|187974.9|187884.9|187962.2|187872.2|188004.4|187914.4|187956.3|187866.3|143
1752741600000|2025-07-17 08:40:00|187959.9|187869.9|188006|187916|188011.9|187921.9|187940.1|187850.1|116
1752741900000|2025-07-17 08:45:00|188011.7|187921.7|187996.4|187906.4|188026.2|187936.2|187996.4|187906.4|89
1752742200000|2025-07-17 08:50:00|187995|187905|187991.8|187901.8|188010.6|187920.6|187971.2|187881.2|154
1752742500000|2025-07-17 08:55:00|187995.1|187905.1|187962.7|187872.7|188011.5|187921.5|187952.2|187862.2|290
1752742800000|2025-07-17 09:00:00|187960.8|187870.8|188006.4|187916.4|188035.3|187945.3|187891.3|187801.3|269
1752743100000|2025-07-17 09:05:00|188011.8|187921.8|188014.7|187924.7|188033.2|187943.2|188000.5|187910.5|140
1752743400000|2025-07-17 09:10:00|188018.7|187928.7|188002.6|187912.6|188032.3|187942.3|188000.7|187910.7|147
1752743700000|2025-07-17 09:15:00|188005.7|187915.7|188000.3|187910.3|188005.7|187915.7|187989.9|187899.9|91
1752744000000|2025-07-17 09:20:00|187996.8|187906.8|187993.2|187903.2|188006.5|187916.5|187990.9|187900.9|195
1752744300000|2025-07-17 09:25:00|187990.9|187900.9|187973.3|187883.3|187994|187904|187958.5|187868.5|114
1752744600000|2025-07-17 09:30:00|187972.9|187882.9|188062|187972|188064.3|187974.3|187942.6|187852.6|97
1752744900000|2025-07-17 09:35:00|188063.4|187973.4|188107.1|188017.1|188116.4|188026.4|188063.4|187973.4|174
1752745200000|2025-07-17 09:40:00|188107.8|188017.8|188075|187985|188114.3|188024.3|188053|187963|119
1752745500000|2025-07-17 09:45:00|188071.1|187981.1|188138.7|188048.7|188140|188050|188057|187967|146
1752745800000|2025-07-17 09:50:00|188140.4|188050.4|188177.2|188087.2|188177.2|188087.2|188109.2|188019.2|292
1752746100000|2025-07-17 09:55:00|188173.8|188083.8|188207.1|188117.1|188237.2|188147.2|188173.8|188083.8|286
1752746400000|2025-07-17 10:00:00|188210.4|188120.4|188231|188141|188234.6|188144.6|188205.5|188115.5|135
1752746700000|2025-07-17 10:05:00|188232.6|188142.6|188217.2|188127.2|188238.2|188148.2|188207.5|188117.5|181
1752747000000|2025-07-17 10:10:00|188215|188125|188229.2|188139.2|188231.5|188141.5|188179.3|188089.3|174
1752747300000|2025-07-17 10:15:00|188230.9|188140.9|188265.3|188175.3|188281.1|188191.1|188229.2|188139.2|94
1752747600000|2025-07-17 10:20:00|188267.6|188177.6|188157.4|188067.4|188299.2|188209.2|188149.5|188059.5|239
1752747900000|2025-07-17 10:25:00|188158.2|188068.2|188134.8|188044.8|188160.5|188070.5|188120.4|188030.4|161
1752748200000|2025-07-17 10:30:00|188132.2|188042.2|188129.6|188039.6|188144.8|188054.8|188110.4|188020.4|155
1752748500000|2025-07-17 10:35:00|188126.5|188036.5|188132.1|188042.1|188144.7|188054.7|188126|188036|52
1752748800000|2025-07-17 10:40:00|188134.8|188044.8|188183|188093|188203.2|188113.2|188133.1|188043.1|148
1752749100000|2025-07-17 10:45:00|188183.4|188093.4|188176.8|188086.8|188196.7|188106.7|188165.7|188075.7|139
1752749400000|2025-07-17 10:50:00|188177.5|188087.5|188207.7|188117.7|188216.9|188126.9|188168|188078|151
1752749700000|2025-07-17 10:55:00|188209.2|188119.2|188185.9|188095.9|188222.5|188132.5|188172.8|188082.8|324
1752750000000|2025-07-17 11:00:00|188187.5|188097.5|188181.8|188091.8|188234.3|188154.5|188157.9|188085.6|319
1752750300000|2025-07-17 11:05:00|188184.2|188094.2|188158.3|188068.3|188195.3|188120.3|188132.3|188055.8|313
1752750600000|2025-07-17 11:10:00|188155.2|188065.2|188155.1|188065.1|188174.7|188100.5|188134.5|188053.5|202
1752750900000|2025-07-17 11:15:00|188158.1|188068.1|188133.5|188043.5|188171|188108.2|188131.5|188041.5|186
1752751200000|2025-07-17 11:20:00|188133.2|188043.2|188170.7|188080.7|188174.3|188096.8|188133.2|188043.2|130
1752751500000|2025-07-17 11:25:00|188171.9|188081.9|188160|188070|188233|188152.4|188139.5|188070|212
1752751800000|2025-07-17 11:30:00|188157.3|188067.3|188189.7|188099.7|188197.8|188123|188134.8|188067.3|133
1752752100000|2025-07-17 11:35:00|188194.9|188104.9|188192|188142|188228.5|188149.4|188187.4|188104.4|202
1752752400000|2025-07-17 11:40:00|188211.6|188121.6|188315.6|188225.6|188321.4|188264.2|188176.3|188107.7|222
1752752700000|2025-07-17 11:45:00|188314|188224|188375.8|188325.8|188390.2|188329.3|188296|188224|226
1752753000000|2025-07-17 11:50:00|188375.6|188325.6|188400|188310|188413.4|188345.8|188372.9|188294.2|131
1752753300000|2025-07-17 11:55:00|188397.2|188307.2|188319.2|188229.2|188404.6|188339.4|188302.4|188227.3|353
1752753600000|2025-07-17 12:00:00|188320.3|188230.3|188245|188155|188345.1|188281.9|188208.4|188122.4|310
1752753900000|2025-07-17 12:05:00|188242.8|188152.8|188125.6|188035.6|188258.6|188168.6|188066.8|188007.1|159
1752754200000|2025-07-17 12:10:00|188125.2|188035.2|188285.6|188195.6|188302.7|188252.7|188049.6|187985.9|227
1752754500000|2025-07-17 12:15:00|188285.7|188195.7|188130.1|188040.1|188286.5|188211.7|188102.3|188031.4|262
1752754800000|2025-07-17 12:20:00|188149.3|188059.3|188233.4|188143.4|188250.5|188164.8|188139|188049|356
1752755100000|2025-07-17 12:25:00|188250.9|188160.9|188272.6|188049.9|188313.8|188232.1|188192.4|188049.9|199
1752755400000|2025-07-17 12:30:00|188250.7|188066.2|188377.3|188287.3|188491.6|188401.6|188250.7|188058.6|455
1752755700000|2025-07-17 12:35:00|188375.8|188285.8|188090|188000|188380|188290|188088.9|187998.9|546
1752756000000|2025-07-17 12:40:00|188089.9|187999.9|188145.6|188095.6|188238.6|188148.6|188065|187986|481
1752756300000|2025-07-17 12:45:00|188142.1|188092.1|187979.8|187889.8|188206.4|188134.2|187956.4|187866.4|415
1752756600000|2025-07-17 12:50:00|187983.7|187893.7|187999.9|187949.9|188006.4|187954.4|187917.2|187840.9|462
1752756900000|2025-07-17 12:55:00|188000.6|187950.6|188018.4|187928.4|188049.7|187980.3|187930.9|187867.1|657
1752757200000|2025-07-17 13:00:00|188018.5|187928.5|188129.6|188039.6|188134|188044|187972.8|187898.6|483
1752757500000|2025-07-17 13:05:00|188121.4|188031.4|188021.7|187931.7|188126.1|188036.1|187966.7|187876.7|434
1752757800000|2025-07-17 13:10:00|188020.9|187930.9|188099.5|188009.5|188119.8|188062.2|187990.4|187921.6|305
1752758100000|2025-07-17 13:15:00|188100.8|188010.8|188218.6|188128.6|188223.5|188147.7|188080.7|188002.8|330
1752758400000|2025-07-17 13:20:00|188218.2|188128.2|188319|188229|188321.7|188261|188194.6|188118.2|326
1752758700000|2025-07-17 13:25:00|188319.2|188229.2|188220.5|188130.5|188342.4|188292.4|188208.9|188130.5|320
1752759000000|2025-07-17 13:30:00|188206|188156|188323|188233|188323|188260.6|188139.7|188080.5|404
1752759300000|2025-07-17 13:35:00|188297.3|188247.3|188315.7|188265.7|188332.6|188271.3|188255.8|188165.8|346
1752759600000|2025-07-17 13:40:00|188314.8|188264.8|188160.4|188070.4|188379|188289|188155.2|188065.2|279
1752759900000|2025-07-17 13:45:00|188157.7|188067.7|188135.8|188085.8|188171.8|188121.8|188077.8|188027.8|286
1752760200000|2025-07-17 13:50:00|188111.7|188061.7|188115|188065|188224.1|188140.3|188095|188039.6|318
1752760500000|2025-07-17 13:55:00|188111.2|188061.2|188169|188119|188198.9|188135.4|188062.7|188009.4|218
1752760800000|2025-07-17 14:00:00|188195.4|188105.4|188220.3|188130.3|188280.1|188211.2|188118|188051.2|420
1752761100000|2025-07-17 14:05:00|188220.9|188130.9|188129.2|188039.2|188232.6|188160.4|188108.7|188039.2|366
1752761400000|2025-07-17 14:10:00|188101|188051|188132.6|188082.6|188150.7|188082.6|188045.3|187995.3|275
1752761700000|2025-07-17 14:15:00|188126.7|188076.7|187931.8|187841.8|188130.8|188080.8|187899.4|187836.6|261
1752762000000|2025-07-17 14:20:00|187930.4|187840.4|188012.1|187922.1|188021.7|187959.9|187879.5|187822.1|299
1752762300000|2025-07-17 14:25:00|188011.7|187921.7|187886.4|187796.4|188026.5|187954.4|187886|187796|222
1752762600000|2025-07-17 14:30:00|187886|187796|187793.4|187743.4|187926.2|187836.2|187732.8|187682.7|305
1752762900000|2025-07-17 14:35:00|187790.6|187740.6|187684.7|187634.7|187793.3|187743.3|187655.7|187605.7|350
1752763200000|2025-07-17 14:40:00|187685.8|187635.8|187738.5|187688.5|187763.6|187699.1|187651.6|187581.2|343
1752763500000|2025-07-17 14:45:00|187740.2|187690.2|187764.8|187714.8|187798|187748|187715.4|187665.4|276
1752763800000|2025-07-17 14:50:00|187785.5|187735.5|187686.8|187596.8|187806.6|187737.5|187654.7|187593.3|254
1752764100000|2025-07-17 14:55:00|187682.8|187592.8|187676.1|187626.1|187698.3|187648.3|187643|187592.8|214
1752764400000|2025-07-17 15:00:00|187673.9|187623.9|187621.4|187571.4|187728|187663.1|187610.2|187560.2|302
1752764700000|2025-07-17 15:05:00|187624.4|187574.4|187671.6|187621.6|187674.2|187624.2|187539.6|187471.1|316
1752765000000|2025-07-17 15:10:00|187671|187621|187664.1|187614.1|187750|187683.3|187648.4|187581.8|273
1752765300000|2025-07-17 15:15:00|187666.8|187616.8|187678.7|187628.7|187691|187641|187640.4|187580.6|253
1752765600000|2025-07-17 15:20:00|187679.5|187629.5|187735.7|187685.7|187793.1|187743.1|187664.5|187614.5|260
1752765900000|2025-07-17 15:25:00|187738.5|187688.5|187658.4|187568.4|187754.6|187704.6|187630.3|187561|288
1752766200000|2025-07-17 15:30:00|187656.1|187566.1|187662.8|187612.8|187770|187691|187626.3|187555.3|265
1752766500000|2025-07-17 15:35:00|187656.1|187606.1|187624.7|187534.7|187715.7|187665.7|187563.9|187500.9|339
1752766800000|2025-07-17 15:40:00|187626.8|187536.8|187657.3|187567.3|187664.4|187597.3|187549.8|187478.9|371
1752767100000|2025-07-17 15:45:00|187654.7|187564.7|187655.9|187565.9|187717.9|187649.7|187614.9|187557.6|308
1752767400000|2025-07-17 15:50:00|187655.2|187565.2|187599.9|187549.9|187664.2|187581.2|187594.5|187520|239
1752767700000|2025-07-17 15:55:00|187600.1|187550.1|187701.1|187611.1|187715.7|187648.8|187598|187541.5|384
1752768000000|2025-07-17 16:00:00|187703.8|187613.8|187676.1|187626.1|187717.7|187645.7|187620.3|187564.9|195
1752768300000|2025-07-17 16:05:00|187676.4|187626.4|187691.9|187601.9|187705.8|187655.8|187657.7|187583.8|136
1752768600000|2025-07-17 16:10:00|187690.8|187600.8|187666.3|187576.3|187707.9|187657.9|187643.3|187567.3|149
1752768900000|2025-07-17 16:15:00|187661.9|187571.9|187609.6|187559.6|187686.8|187596.8|187601.6|187533|169
1752769200000|2025-07-17 16:20:00|187607.8|187557.8|187627.2|187537.2|187656.2|187606.2|187587.6|187526.7|192
1752769500000|2025-07-17 16:25:00|187632.8|187582.8|187620.3|187570.3|187654.5|187598.4|187613.4|187552.3|162
1752769800000|2025-07-17 16:30:00|187622.2|187572.2|187664|187614|187667.5|187617.5|187610.2|187560.2|203
1752770100000|2025-07-17 16:35:00|187662.8|187612.8|187764|187714|187775.4|187718.1|187650.5|187581.5|168
1752770400000|2025-07-17 16:40:00|187762.4|187712.4|188075.2|187985.2|188075.2|187985.2|187757.8|187707.8|218
1752770700000|2025-07-17 16:45:00|188073|187983|187993.3|187943.3|188100.4|188016|187985.3|187925.3|234
1752771000000|2025-07-17 16:50:00|187993.9|187943.9|188057.1|188007.1|188091.5|188026.5|187970.4|187901|284
1752771300000|2025-07-17 16:55:00|188063|188013|188013.1|187963.1|188070.5|188020.5|187994|187915.8|396
1752771600000|2025-07-17 17:00:00|188012.2|187962.2|188077.2|187987.2|188082.2|187992.2|188005.6|187955.6|272
1752771900000|2025-07-17 17:05:00|188078.1|187988.1|188016.6|187966.6|188082.6|187992.6|188014.2|187962.1|127
1752772200000|2025-07-17 17:10:00|188017.5|187967.5|188011.3|187961.3|188073|187987.1|187989.7|187939.7|212
1752772500000|2025-07-17 17:15:00|188012.8|187962.8|187974.9|187924.9|188034.6|187976.6|187965.8|187895|158
1752772800000|2025-07-17 17:20:00|187974.3|187924.3|187963.4|187913.4|187985.3|187925.3|187910.2|187843.1|217
1752773100000|2025-07-17 17:25:00|187964.4|187914.4|188012.2|187962.2|188017.7|187967.7|187891|187817.9|329
1752773400000|2025-07-17 17:30:00|188029.5|187939.5|187980.8|187890.8|188040.7|187950.7|187972|187882|161
1752773700000|2025-07-17 17:35:00|187982.2|187892.2|188034.1|187944.1|188043|187974.5|187970.1|187892.2|208
1752774000000|2025-07-17 17:40:00|188032.6|187942.6|187978.5|187928.5|188048.1|187984.9|187971.4|187904|224
1752774300000|2025-07-17 17:45:00|187974.6|187924.6|187958.3|187908.3|188015.1|187945.8|187958.3|187892.3|163
1752774600000|2025-07-17 17:50:00|187959.2|187909.2|187883.6|187793.6|187959.2|187909.2|187870.9|187780.9|165
1752774900000|2025-07-17 17:55:00|187884.1|187794.1|187890.1|187840.1|187948.7|187883.6|187864.2|187786.2|188
1752775200000|2025-07-17 18:00:00|187889|187839|187884|187834|187927.5|187877.5|187858.4|187808.4|234
1752775500000|2025-07-17 18:05:00|187877.8|187827.8|187797.8|187747.8|187920.5|187853.2|187777.9|187721.5|230
1752775800000|2025-07-17 18:10:00|187797.4|187747.4|187793.1|187743.1|187817.8|187767.8|187772.6|187722.6|134
1752776100000|2025-07-17 18:15:00|187791.6|187741.6|187802.1|187712.1|187860.2|187799.2|187780.2|187703.1|228
1752776400000|2025-07-17 18:20:00|187797.1|187707.1|187843.8|187753.8|187855.7|187786.4|187789.5|187699.5|229
1752776700000|2025-07-17 18:25:00|187843.1|187753.1|187771|187681|187843.1|187764.2|187756.4|187680.5|151
1752777000000|2025-07-17 18:30:00|187770.9|187680.9|187796.4|187706.4|187796.4|187731.3|187742.7|187677.2|117
1752777300000|2025-07-17 18:35:00|187795.3|187705.3|187758.9|187708.9|187811|187761|187751.9|187701.9|163
1752777600000|2025-07-17 18:40:00|187757|187707|187802.6|187752.6|187825.9|187762.5|187753.9|187703.9|180
1752777900000|2025-07-17 18:45:00|187804|187754|187842.1|187752.1|187876.3|187808.2|187778.6|187728.6|142
1752778200000|2025-07-17 18:50:00|187843.3|187753.3|187823.9|187733.9|187865.8|187775.8|187809.6|187719.6|145
1752778500000|2025-07-17 18:55:00|187821.7|187731.7|187743.2|187693.2|187828.1|187738.1|187742.3|187674.7|182
1752778800000|2025-07-17 19:00:00|187751.5|187701.5|187688.7|187598.7|187751.8|187701.8|187680.6|187590.6|177
1752779100000|2025-07-17 19:05:00|187687.4|187597.4|187664.7|187614.7|187703.3|187625.9|187640.3|187575.7|235
1752779400000|2025-07-17 19:10:00|187663.5|187613.5|187722|187632|187728.2|187654.1|187663.5|187592|166
1752779700000|2025-07-17 19:15:00|187720.8|187630.8|187700.4|187610.4|187725.3|187657.7|187690.3|187600.3|136
1752780000000|2025-07-17 19:20:00|187703.9|187613.9|187711.4|187661.4|187761.4|187683|187701.1|187611.1|176
1752780300000|2025-07-17 19:25:00|187714.1|187664.1|187650.7|187600.7|187746.8|187680.7|187643.9|187576.8|249
1752780600000|2025-07-17 19:30:00|187650.6|187600.6|187715.2|187665.2|187719.9|187669.9|187647.4|187597.4|150
1752780900000|2025-07-17 19:35:00|187713.9|187663.9|187680.1|187630.1|187727.4|187677.4|187669.7|187619.7|150
1752781200000|2025-07-17 19:40:00|187679.1|187629.1|187707|187657|187719.9|187669.9|187679|187629|154
1752781500000|2025-07-17 19:45:00|187708.2|187658.2|187679.8|187589.8|187734.8|187684.8|187658.1|187585|183
1752781800000|2025-07-17 19:50:00|187680.1|187590.1|187683.2|187633.2|187692.5|187634.2|187640.6|187590.1|153
1752782100000|2025-07-17 19:55:00|187681.7|187631.7|187615|187565|187697.9|187633.7|187613.5|187563.5|142
1752782400000|2025-07-17 20:00:00|187616.1|187566.1|187626.9|187536.9|187645.4|187577.5|187607.6|187517.6|106
1752782700000|2025-07-17 20:05:00|187625.8|187535.8|187642.7|187552.7|187670.7|187580.7|187582.7|187510.3|93
1752783000000|2025-07-17 20:10:00|187646.7|187556.7|187667.8|187577.8|187699.6|187609.6|187646.7|187556.7|117
1752783300000|2025-07-17 20:15:00|187670.1|187580.1|187660.4|187570.4|187670.1|187580.1|187659|187569|24
1752783600000|2025-07-17 20:20:00|187660.9|187570.9|187649.2|187559.2|187661.7|187571.7|187640.7|187550.7|28
1752783900000|2025-07-17 20:25:00|187648.5|187558.5|187647.9|187557.9|187659.9|187569.9|187647.9|187557.9|41
1752784200000|2025-07-17 20:30:00|187646.6|187556.6|187675.3|187585.3|187684.3|187594.3|187625|187535|78
1752784500000|2025-07-17 20:35:00|187676.1|187586.1|187768.8|187678.8|187804.4|187714.4|187675.6|187585.6|155
1752784800000|2025-07-17 20:40:00|187768.6|187678.6|187775.9|187685.9|187782.5|187692.5|187764|187674|41
1752785100000|2025-07-17 20:45:00|187775.7|187685.7|187776|187686|187777.9|187687.9|187772.5|187682.5|44
1752785400000|2025-07-17 20:50:00|187775.1|187685.1|187777.8|187687.8|187779.8|187689.8|187770.8|187680.8|50
1752785700000|2025-07-17 20:55:00|187777.7|187687.7|187800.7|187710.7|187809.5|187719.5|187777|187687|76
1752786000000|2025-07-17 21:00:00|187948.2|187638.2|187996.7|187686.7|187996.7|187686.7|187948.2|187638.2|2
1752786300000|2025-07-17 21:05:00|187999|187689|187944.7|187634.7|188007.2|187697.2|187931.5|187621.5|9
1752786600000|2025-07-17 21:10:00|187950.9|187640.9|187946.2|187636.2|187950.9|187640.9|187946.1|187636.1|5
1752786900000|2025-07-17 21:15:00|187948.4|187638.4|187930.5|187620.5|187971.8|187661.8|187924.8|187614.8|6
1752787200000|2025-07-17 21:20:00|187931.2|187621.2|187941.3|187631.3|187964.3|187654.3|187927.4|187617.4|7
1752787500000|2025-07-17 21:25:00|187950.9|187640.9|187916.4|187606.4|187950.9|187640.9|187916.4|187606.4|6
1752787800000|2025-07-17 21:30:00|187955.9|187645.9|187918.8|187608.8|187955.9|187645.9|187883.3|187573.3|11
1752788100000|2025-07-17 21:35:00|187917.3|187607.3|187919.4|187609.4|187919.4|187609.4|187915.5|187605.5|6
1752788400000|2025-07-17 21:40:00|187917.8|187607.8|187915.4|187605.4|187917.8|187607.8|187915.1|187605.1|4
1752788700000|2025-07-17 21:45:00|187915|187605|187920|187610|187920|187610|187915|187605|4
1752789000000|2025-07-17 21:50:00|187910.1|187600.1|187912.6|187602.6|187919.9|187609.9|187910.1|187600.1|10
1752789300000|2025-07-17 21:55:00|187917.6|187607.6|187915.7|187605.7|187919.2|187705|187884|187605.7|8
1752789600000|2025-07-17 22:00:00|187884|187642.2|187859.8|187660.6|187910.6|187732|187814|187540.1|65
1752789900000|2025-07-17 22:05:00|187858.5|187661.8|187845.6|187667.2|187860.3|187705|187841.8|187655.8|38
1752790200000|2025-07-17 22:10:00|187806.5|187716.5|187815|187725|187855.1|187725|187800.2|187667.9|23
1752790500000|2025-07-17 22:15:00|187807|187717|187817.1|187653.4|187841.8|187730|187778.4|187648.1|18
1752790800000|2025-07-17 22:20:00|187810.5|187646.8|187778.1|187688.1|187823|187713|187777.9|187645.1|27
1752791100000|2025-07-17 22:25:00|187789.8|187699.8|187763.6|187673.6|187825|187711.5|187733.8|187618.7|31
1752791400000|2025-07-17 22:30:00|187755.4|187665.4|187672.8|187582.8|187764.5|187665.4|187672.8|187582.8|49
1752791700000|2025-07-17 22:35:00|187674|187584|187609.6|187519.6|187704|187584|187609.6|187519.6|54
1752792000000|2025-07-17 22:40:00|187654.9|187465.1|187678.8|187488|187683.8|187536.7|187600.4|187460.1|48
1752792300000|2025-07-17 22:45:00|187624.1|187534.1|187610|187520|187675.9|187560.2|187608.4|187489|44
1752792600000|2025-07-17 22:50:00|187656.3|187477.9|187622.9|187532.9|187671.9|187535|187610|187477.9|50
1752792900000|2025-07-17 22:55:00|187671.3|187490.1|187658.1|187494.8|187681.5|187539|187621.9|187474.6|25
1752793200000|2025-07-17 23:00:00|187675.2|187463.5|187615.4|187525.4|187686|187543|187611.4|187463.5|31
1752793500000|2025-07-17 23:05:00|187615.3|187525.3|187612.8|187522.8|187653.5|187530.3|187612.8|187493.5|17
1752793800000|2025-07-17 23:10:00|187646.6|187481.8|187618|187528|187646.6|187529.7|187612.2|187481.8|16
1752794100000|2025-07-17 23:15:00|187614.8|187524.8|187604.7|187514.7|187617.5|187527.5|187599.2|187509.2|23
1752794400000|2025-07-17 23:20:00|187607.5|187517.5|187610.2|187520.2|187614.4|187524.4|187605.2|187515.2|18
1752794700000|2025-07-17 23:25:00|187612.5|187522.5|187607.3|187517.3|187620|187530|187607.3|187517.3|24
1752795000000|2025-07-17 23:30:00|187605.6|187515.6|187601|187511|187674.2|187515.6|187595.5|187438.9|22
1752795300000|2025-07-17 23:35:00|187595.8|187505.8|187602.6|187512.6|187616.9|187526.9|187595.8|187505.8|29
1752795600000|2025-07-17 23:40:00|187599.5|187509.5|187612|187522|187666.8|187524.6|187599.5|187477.5|25
1752795900000|2025-07-17 23:45:00|187613.5|187523.5|187602.3|187512.3|187663.7|187527|187592.3|187469.5|34
1752796200000|2025-07-17 23:50:00|187611.8|187521.8|187617.7|187527.7|187621.7|187531.7|187606|187516|27
1752796500000|2025-07-17 23:55:00|187611.9|187521.9|187614.5|187524.5|187629.1|187539.1|187594.6|187504.6|240
1752796800000|2025-07-18 00:00:00|187610.8|187520.8|187600.9|187510.9|187624.4|187534.4|187582.6|187492.6|499
1752797100000|2025-07-18 00:05:00|187597.3|187507.3|187592.4|187502.4|187620.8|187530.8|187584.3|187494.3|288
1752797400000|2025-07-18 00:10:00|187594.8|187504.8|187591.7|187501.7|187612.2|187522.2|187585.1|187495.1|244
1752797700000|2025-07-18 00:15:00|187594.9|187504.9|187592.6|187502.6|187608.6|187518.6|187586.5|187496.5|263
1752798000000|2025-07-18 00:20:00|187594.2|187504.2|187606|187516|187614.7|187524.7|187586.2|187496.2|442
1752798300000|2025-07-18 00:25:00|187606.3|187516.3|187609.2|187519.2|187610.8|187520.8|187599.8|187509.8|297
1752798600000|2025-07-18 00:30:00|187605.5|187515.5|187582.4|187492.4|187618|187528|187576.1|187486.1|321
1752798900000|2025-07-18 00:35:00|187582.1|187492.1|187575.8|187485.8|187585.5|187495.5|187569.4|187479.4|83
1752799200000|2025-07-18 00:40:00|187577|187487|187581.1|187491.1|187581.1|187491.1|187536.4|187446.4|61
1752799500000|2025-07-18 00:45:00|187584.9|187494.9|187577.1|187487.1|187590.9|187500.9|187573.4|187483.4|55
1752799800000|2025-07-18 00:50:00|187574.7|187484.7|187602|187512|187610.7|187520.7|187572.7|187482.7|314
1752800100000|2025-07-18 00:55:00|187601.4|187511.4|187593.2|187503.2|187617.4|187527.4|187589|187499|251
1752800400000|2025-07-18 01:00:00|187597.5|187507.5|187550.6|187460.6|187602.9|187512.9|187545|187455|542
1752800700000|2025-07-18 01:05:00|187554.7|187464.7|187568.6|187478.6|187576.5|187486.5|187546.3|187456.3|743
1752801000000|2025-07-18 01:10:00|187566|187476|187564.5|187474.5|187577.6|187487.6|187556.9|187466.9|557
1752801300000|2025-07-18 01:15:00|187566.2|187476.2|187573.9|187483.9|187593.4|187503.4|187555.6|187465.6|520
1752801600000|2025-07-18 01:20:00|187570.7|187480.7|187614|187524|187616|187526|187565.2|187475.2|63
1752801900000|2025-07-18 01:25:00|187619.8|187529.8|187632.1|187542.1|187633.9|187543.9|187614.5|187524.5|85
1752802200000|2025-07-18 01:30:00|187627.8|187537.8|187643.7|187553.7|187649|187559|187608.5|187518.5|86
1752802500000|2025-07-18 01:35:00|187647.6|187557.6|187633.9|187543.9|187660.4|187570.4|187630.3|187540.3|52
1752802800000|2025-07-18 01:40:00|187642.3|187552.3|187654.3|187564.3|187658.7|187568.7|187642.3|187552.3|39
1752803100000|2025-07-18 01:45:00|187651.5|187561.5|187616.9|187526.9|187651.5|187561.5|187603.4|187513.4|83
1752803400000|2025-07-18 01:50:00|187613.3|187523.3|187616.9|187526.9|187625.7|187535.7|187603.3|187513.3|56
1752803700000|2025-07-18 01:55:00|187618.5|187528.5|187685.4|187595.4|187688.2|187598.2|187616|187526|144
1752804000000|2025-07-18 02:00:00|187687.5|187597.5|187694.3|187604.3|187697.4|187607.4|187634.9|187544.9|98
1752804300000|2025-07-18 02:05:00|187695|187605|187695.1|187605.1|187713.2|187623.2|187689.2|187599.2|76
1752804600000|2025-07-18 02:10:00|187697.7|187607.7|187676.6|187586.6|187698.1|187608.1|187673.1|187583.1|63
1752804900000|2025-07-18 02:15:00|187681.4|187591.4|187661|187571|187689.2|187599.2|187637.5|187547.5|94
1752805200000|2025-07-18 02:20:00|187666.8|187576.8|187627.5|187537.5|187666.8|187576.8|187622.9|187532.9|32
1752805500000|2025-07-18 02:25:00|187630.2|187540.2|187613.3|187523.3|187632.2|187542.2|187592.6|187502.6|52
1752805800000|2025-07-18 02:30:00|187610.3|187520.3|187619.1|187529.1|187619.1|187529.1|187603.5|187513.5|31
1752806100000|2025-07-18 02:35:00|187615|187525|187602.2|187512.2|187618.5|187528.5|187587|187497|40
1752806400000|2025-07-18 02:40:00|187602.6|187512.6|187580.8|187490.8|187608.6|187518.6|187570.9|187480.9|88
1752806700000|2025-07-18 02:45:00|187573.2|187483.2|187550.7|187460.7|187579.4|187489.4|187541.4|187451.4|87
1752807000000|2025-07-18 02:50:00|187554.2|187464.2|187500|187410|187554.2|187464.2|187495.4|187405.4|59
1752807300000|2025-07-18 02:55:00|187501|187411|187492.4|187402.4|187516|187426|187487.7|187397.7|58
1752807600000|2025-07-18 03:00:00|187490.7|187400.7|187502.4|187412.4|187505.7|187415.7|187487.5|187397.5|210
1752807900000|2025-07-18 03:05:00|187499.3|187409.3|187506.4|187416.4|187508.1|187418.1|187481.5|187391.5|81
1752808200000|2025-07-18 03:10:00|187508.9|187418.9|187506.3|187416.3|187534.9|187444.9|187503.6|187413.6|35
1752808500000|2025-07-18 03:15:00|187510|187420|187544.6|187454.6|187545.6|187455.6|187507.8|187417.8|23
1752808800000|2025-07-18 03:20:00|187546.2|187456.2|187543.4|187453.4|187559.6|187469.6|187540|187450|34
1752809100000|2025-07-18 03:25:00|187545|187455|187544.7|187454.7|187550.3|187460.3|187541.2|187451.2|27
1752809400000|2025-07-18 03:30:00|187546.6|187456.6|187547|187457|187550.6|187460.6|187535|187445|127
1752809700000|2025-07-18 03:35:00|187546.3|187456.3|187544.4|187454.4|187549.5|187459.5|187537.7|187447.7|62
1752810000000|2025-07-18 03:40:00|187546.7|187456.7|187558.9|187468.9|187580.1|187490.1|187544.8|187454.8|61
1752810300000|2025-07-18 03:45:00|187559.2|187469.2|187572.9|187482.9|187576|187486|187555.4|187465.4|52
1752810600000|2025-07-18 03:50:00|187565.1|187475.1|187580|187490|187580|187490|187565.1|187475.1|42
1752810900000|2025-07-18 03:55:00|187578.9|187488.9|187578.5|187488.5|187608.7|187518.7|187576.8|187486.8|109
1752811200000|2025-07-18 04:00:00|187581.1|187491.1|187592.4|187502.4|187607.2|187517.2|187580|187490|233
1752811500000|2025-07-18 04:05:00|187593.6|187503.6|187610|187520|187614.1|187524.1|187589.6|187499.6|171
1752811800000|2025-07-18 04:10:00|187611.1|187521.1|187615.8|187525.8|187634.3|187544.3|187611.1|187521.1|54
1752812100000|2025-07-18 04:15:00|187613|187523|187614.1|187524.1|187620|187530|187610|187520|23
1752812400000|2025-07-18 04:20:00|187612.4|187522.4|187609.1|187519.1|187615.3|187525.3|187604.7|187514.7|36
1752812700000|2025-07-18 04:25:00|187604.7|187514.7|187611.7|187521.7|187615|187525|187604.7|187514.7|54
1752813000000|2025-07-18 04:30:00|187609|187519|187613.3|187523.3|187615|187525|187604.7|187514.7|27
1752813300000|2025-07-18 04:35:00|187614.3|187524.3|187612.6|187522.6|187615|187525|187606.6|187516.6|16
1752813600000|2025-07-18 04:40:00|187613.4|187523.4|187619.2|187529.2|187630.3|187540.3|187609.7|187519.7|77
1752813900000|2025-07-18 04:45:00|187614|187524|187615.1|187525.1|187628.5|187538.5|187611.9|187521.9|88
1752814200000|2025-07-18 04:50:00|187612.7|187522.7|187585.2|187495.2|187619.6|187529.6|187580.1|187490.1|47
1752814500000|2025-07-18 04:55:00|187580.7|187490.7|187598.5|187508.5|187603.6|187513.6|187578.6|187488.6|253
1752814800000|2025-07-18 05:00:00|187607.2|187517.2|187612.9|187522.9|187618.5|187528.5|187604.2|187514.2|235
1752815100000|2025-07-18 05:05:00|187611.3|187521.3|187594.7|187504.7|187615|187525|187585.4|187495.4|39
1752815400000|2025-07-18 05:10:00|187595|187505|187610|187520|187614.3|187524.3|187595|187505|41
1752815700000|2025-07-18 05:15:00|187612.6|187522.6|187615|187525|187615|187525|187606.9|187516.9|46
1752816000000|2025-07-18 05:20:00|187614.5|187524.5|187610|187520|187627.8|187537.8|187603.8|187513.8|42
1752816300000|2025-07-18 05:25:00|187610.3|187520.3|187623.3|187533.3|187628.4|187538.4|187610|187520|118
1752816600000|2025-07-18 05:30:00|187621.9|187531.9|187621|187531|187631.6|187541.6|187610|187520|48
1752816900000|2025-07-18 05:35:00|187617.2|187527.2|187614.9|187524.9|187619.7|187529.7|187608.8|187518.8|26
1752817200000|2025-07-18 05:40:00|187615|187525|187618.7|187528.7|187619.3|187529.3|187607.3|187517.3|35
1752817500000|2025-07-18 05:45:00|187617.1|187527.1|187599.1|187509.1|187627.1|187537.1|187580.7|187490.7|203
1752817800000|2025-07-18 05:50:00|187592.9|187502.9|187607.9|187517.9|187618.9|187528.9|187592.9|187502.9|179
1752818100000|2025-07-18 05:55:00|187610|187520|187617.4|187527.4|187625|187535|187602.2|187512.2|105
1752818400000|2025-07-18 06:00:00|187618.2|187528.2|187710.9|187620.9|187715.8|187625.8|187613.9|187523.9|235
1752818700000|2025-07-18 06:05:00|187714.6|187624.6|187708.5|187618.5|187714.6|187624.6|187690.8|187600.8|80
1752819000000|2025-07-18 06:10:00|187711.6|187621.6|187708.6|187618.6|187720|187630|187686|187596|91
1752819300000|2025-07-18 06:15:00|187707|187617|187692.6|187602.6|187716.1|187626.1|187681.8|187591.8|78
1752819600000|2025-07-18 06:20:00|187690.4|187600.4|187716.3|187626.3|187720|187630|187646.1|187556.1|113
1752819900000|2025-07-18 06:25:00|187714.7|187624.7|187716.4|187626.4|187721.1|187631.1|187708.7|187618.7|37
1752820200000|2025-07-18 06:30:00|187713.9|187623.9|187674.1|187584.1|187715.1|187625.1|187667.3|187577.3|128
1752820500000|2025-07-18 06:35:00|187672.9|187582.9|187648.9|187558.9|187674.6|187584.6|187630|187540|161
1752820800000|2025-07-18 06:40:00|187649|187559|187663.7|187573.7|187679.7|187589.7|187642.5|187552.5|132
1752821100000|2025-07-18 06:45:00|187665|187575|187682.7|187592.7|187686.8|187596.8|187646.3|187556.3|136
1752821400000|2025-07-18 06:50:00|187684.4|187594.4|187681.2|187591.2|187714.6|187624.6|187668.5|187578.5|180
1752821700000|2025-07-18 06:55:00|187682.9|187592.9|187707.4|187617.4|187712.2|187622.2|187667.5|187577.5|213
1752822000000|2025-07-18 07:00:00|187702.2|187612.2|187628.4|187538.4|187702.2|187612.2|187610.2|187520.2|335
1752822300000|2025-07-18 07:05:00|187619|187529|187619.4|187529.4|187637.5|187547.5|187594.3|187504.3|406
1752822600000|2025-07-18 07:10:00|187622|187532|187690.7|187600.7|187715|187625|187616|187526|319
1752822900000|2025-07-18 07:15:00|187687.2|187597.2|187650.7|187560.7|187689.5|187599.5|187631.1|187541.1|239
1752823200000|2025-07-18 07:20:00|187653.7|187563.7|187693.3|187603.3|187693.9|187603.9|187653.7|187563.7|399
1752823500000|2025-07-18 07:25:00|187691.6|187601.6|187661.8|187571.8|187747.7|187657.7|187660.6|187570.6|251
1752823800000|2025-07-18 07:30:00|187659.6|187569.6|187569.1|187479.1|187661.8|187571.8|187552|187462|146
1752824100000|2025-07-18 07:35:00|187566.8|187476.8|187525.6|187435.6|187571.2|187481.2|187516.3|187426.3|128
1752824400000|2025-07-18 07:40:00|187528.8|187438.8|187545.9|187455.9|187560.1|187470.1|187502.9|187412.9|154
1752824700000|2025-07-18 07:45:00|187548.4|187458.4|187519|187429|187570.7|187480.7|187512.9|187422.9|114
1752825000000|2025-07-18 07:50:00|187517.4|187427.4|187512.2|187422.2|187549.5|187459.5|187508|187418|126
1752825300000|2025-07-18 07:55:00|187513.9|187423.9|187470.4|187380.4|187513.9|187423.9|187463.7|187373.7|173
1752825600000|2025-07-18 08:00:00|187467.9|187377.9|187394.4|187304.4|187470.7|187380.7|187391.6|187301.6|174
1752825900000|2025-07-18 08:05:00|187391.2|187301.2|187451.6|187361.6|187451.6|187361.6|187390|187300|115
1752826200000|2025-07-18 08:10:00|187449.9|187359.9|187408.8|187318.8|187451.3|187361.3|187365.5|187275.5|186
1752826500000|2025-07-18 08:15:00|187406.6|187316.6|187361.8|187271.8|187408.8|187318.8|187360.2|187270.2|113
1752826800000|2025-07-18 08:20:00|187364.2|187274.2|187358.7|187268.7|187382.4|187292.4|187355.6|187265.6|105
1752827100000|2025-07-18 08:25:00|187359.4|187269.4|187367.8|187277.8|187369.5|187291|187340.2|187260|51
1752827400000|2025-07-18 08:30:00|187369.6|187279.6|187263|187173|187384.7|187294.7|187246.6|187156.6|245
1752827700000|2025-07-18 08:35:00|187265.6|187175.6|187286.9|187196.9|187309.2|187219.2|187254.2|187164.2|83
1752828000000|2025-07-18 08:40:00|187289.2|187199.2|187332|187242|187353.8|187263.8|187263|187173|111
1752828300000|2025-07-18 08:45:00|187331.6|187241.6|187224.7|187134.7|187337.4|187247.4|187215|187125|123
1752828600000|2025-07-18 08:50:00|187227.4|187137.4|187334.1|187244.1|187353.1|187263.1|187223.3|187133.3|149
1752828900000|2025-07-18 08:55:00|187332.8|187242.8|187325.7|187235.7|187345.6|187255.6|187322.4|187232.4|423
1752829200000|2025-07-18 09:00:00|187320.5|187230.5|187292.6|187202.6|187330.9|187240.9|187265.9|187175.9|230
1752829500000|2025-07-18 09:05:00|187294.8|187204.8|187256.6|187166.6|187294.8|187204.8|187252|187162|197
1752829800000|2025-07-18 09:10:00|187251.8|187161.8|187260|187170|187260|187170|187244.8|187154.8|127
1752830100000|2025-07-18 09:15:00|187258.1|187168.1|187223.3|187133.3|187262.7|187172.7|187223.3|187133.3|92
1752830400000|2025-07-18 09:20:00|187223.8|187133.8|187329.3|187239.3|187331.5|187241.5|187223.8|187133.8|114
1752830700000|2025-07-18 09:25:00|187333.2|187243.2|187319.2|187229.2|187333.2|187243.2|187305.4|187215.4|126
1752831000000|2025-07-18 09:30:00|187321.1|187231.1|187324.4|187234.4|187330.2|187240.2|187313.6|187223.6|161
1752831300000|2025-07-18 09:35:00|187324.6|187234.6|187311.3|187221.3|187327.4|187237.4|187289|187199|228
1752831600000|2025-07-18 09:40:00|187309.6|187219.6|187314.8|187224.8|187322.5|187232.5|187294.6|187204.6|117
1752831900000|2025-07-18 09:45:00|187321.4|187231.4|187318.7|187228.7|187322.6|187232.6|187295.8|187205.8|145
1752832200000|2025-07-18 09:50:00|187316.6|187226.6|187311.3|187221.3|187325.8|187235.8|187309.6|187219.6|113
1752832500000|2025-07-18 09:55:00|187313.7|187223.7|187345.8|187255.8|187353.7|187263.7|187284.4|187194.4|90
1752832800000|2025-07-18 10:00:00|187347.6|187257.6|187399|187309|187408.6|187318.6|187347.6|187257.6|162
1752833100000|2025-07-18 10:05:00|187396.4|187306.4|187407.7|187317.7|187444.8|187354.8|187390.9|187300.9|104
1752833400000|2025-07-18 10:10:00|187405.4|187315.4|187365.2|187275.2|187415.4|187325.4|187335.8|187245.8|121
1752833700000|2025-07-18 10:15:00|187368.4|187278.4|187391.9|187301.9|187394.5|187304.5|187356.2|187266.2|135
1752834000000|2025-07-18 10:20:00|187393.4|187303.4|187404.4|187314.4|187440.6|187350.6|187390.9|187300.9|239
1752834300000|2025-07-18 10:25:00|187405|187315|187392.5|187302.5|187423.2|187333.2|187390.3|187300.3|156
1752834600000|2025-07-18 10:30:00|187395.2|187305.2|187398.7|187308.7|187408.8|187318.8|187391.7|187301.7|159
1752834900000|2025-07-18 10:35:00|187396.1|187306.1|187390.7|187300.7|187405|187315|187386.6|187296.6|108
1752835200000|2025-07-18 10:40:00|187393|187303|187436|187346|187437.6|187347.6|187386.5|187296.5|443
1752835500000|2025-07-18 10:45:00|187435.3|187345.3|187411.3|187321.3|187440.4|187350.4|187400.3|187310.3|134
1752835800000|2025-07-18 10:50:00|187413.4|187323.4|187334.7|187244.7|187421.6|187331.6|187295.5|187205.5|174
1752836100000|2025-07-18 10:55:00|187335.2|187245.2|187317.3|187227.3|187339.3|187272.8|187223.1|187156.1|326
1752836400000|2025-07-18 11:00:00|187314.5|187224.5|187364.1|187274.1|187364.1|187295.2|187291|187218.4|172
1752836700000|2025-07-18 11:05:00|187343.6|187293.6|187305.6|187255.6|187364.7|187293.6|187290.9|187228.9|195
1752837000000|2025-07-18 11:10:00|187311.4|187261.4|187329.9|187239.9|187336|187264|187271.8|187203.6|241
1752837300000|2025-07-18 11:15:00|187330|187240|187368.6|187318.6|187392.3|187321.5|187330|187240|199
1752837600000|2025-07-18 11:20:00|187361.2|187311.2|187395.7|187305.7|187433.3|187353.6|187358.9|187288.7|287
1752837900000|2025-07-18 11:25:00|187395.6|187305.6|187396.9|187306.9|187422.6|187352.4|187383.6|187304.2|288
1752838200000|2025-07-18 11:30:00|187396.3|187306.3|187278.4|187188.4|187398.3|187308.3|187258.3|187168.3|232
1752838500000|2025-07-18 11:35:00|187280.2|187190.2|187251.4|187201.4|187286.4|187208.2|187215.3|187125.3|139
1752838800000|2025-07-18 11:40:00|187257.8|187207.8|187291.6|187241.6|187333.9|187264.5|187247.1|187176.1|160
1752839100000|2025-07-18 11:45:00|187294.6|187244.6|187316.3|187226.3|187321.5|187259.7|187288.8|187218.2|238
1752839400000|2025-07-18 11:50:00|187313.9|187223.9|187307.2|187257.2|187335.1|187276.4|187284.5|187217.6|306
1752839700000|2025-07-18 11:55:00|187334.5|187244.5|187275.2|187225.2|187372|187301.2|187268.2|187215.6|212
1752840000000|2025-07-18 12:00:00|187282.4|187232.4|187290.1|187200.1|187335.5|187248.6|187278.1|187188.1|219
1752840300000|2025-07-18 12:05:00|187292.8|187202.8|187247.3|187157.3|187292.8|187202.8|187183.4|187112.3|263
1752840600000|2025-07-18 12:10:00|187241.5|187151.5|187174.1|187084.1|187245.5|187155.5|187168.6|187078.6|263
1752840900000|2025-07-18 12:15:00|187169.2|187079.2|187158.7|187068.7|187179.1|187089.1|187083.1|187025.8|344
1752841200000|2025-07-18 12:20:00|187153|187063|187078.4|186988.4|187179.4|187089.4|187066.6|186976.6|342
1752841500000|2025-07-18 12:25:00|187075.6|186985.6|187163.5|187073.5|187175.3|187085.3|187073|186983|279
1752841800000|2025-07-18 12:30:00|187168.5|187078.5|187221.6|187131.6|187229.4|187164|187079.6|187019.3|241
1752842100000|2025-07-18 12:35:00|187216.2|187166.2|187154|187064|187218|187166.2|187135.7|187058|365
1752842400000|2025-07-18 12:40:00|187147.4|187057.4|187137.4|187047.4|187229.2|187163.4|187133.2|187047.1|289
1752842700000|2025-07-18 12:45:00|187138.7|187048.7|187185.4|187135.4|187244.6|187175.8|187136.7|187047.6|347
1752843000000|2025-07-18 12:50:00|187189.3|187139.3|187188.7|187138.7|187205.1|187146.6|187125.2|187075.2|260
1752843300000|2025-07-18 12:55:00|187183.5|187133.5|187110.5|187020.5|187233.6|187166.5|187105.5|187017.5|231
1752843600000|2025-07-18 13:00:00|187112.2|187022.2|187144.2|187054.2|187218.2|187128.2|187080.1|187016.7|303
1752843900000|2025-07-18 13:05:00|187142.4|187052.4|187092.4|187042.4|187179.3|187108.9|187085.5|187018.8|309
1752844200000|2025-07-18 13:10:00|187083.7|187033.7|187093.5|187043.5|187174.3|187097.3|187048.8|186978|291
1752844500000|2025-07-18 13:15:00|187094.6|187044.6|187075.4|187025.4|187106.6|187056.6|187058|187008|256
1752844800000|2025-07-18 13:20:00|187082.6|187032.6|186970.9|186920.9|187112.7|187043.4|186946.2|186882.9|298
1752845100000|2025-07-18 13:25:00|186969|186919|186986|186896|187040.9|186965.6|186954.9|186883.4|316
1752845400000|2025-07-18 13:30:00|186985.4|186895.4|187102.2|187012.2|187178.6|187105.3|186977.1|186892.2|411
1752845700000|2025-07-18 13:35:00|187101.1|187011.1|187179.2|187129.2|187212.8|187133.5|187083.5|187008.6|269
1752846000000|2025-07-18 13:40:00|187175.8|187125.8|187095.4|187005.4|187175.8|187125.8|187060.1|186989.6|403
1752846300000|2025-07-18 13:45:00|187099.8|187009.8|187050.4|187000.4|187145|187076.2|187050.4|186990.1|230
1752846600000|2025-07-18 13:50:00|187054.1|187004.1|186988.4|186898.4|187081.1|187031.1|186962.2|186896.4|239
1752846900000|2025-07-18 13:55:00|186968.4|186918.4|187000|186910|187038.3|186969.8|186941.9|186863.4|191
1752847200000|2025-07-18 14:00:00|186996.7|186906.7|187055.3|186965.3|187069.2|187002.6|186979|186894.6|285
1752847500000|2025-07-18 14:05:00|187058.6|186968.6|187084.3|186994.3|187097.4|187007.4|186970.2|186890.4|239
1752847800000|2025-07-18 14:10:00|187083.5|186993.5|187155.1|187105.1|187200.1|187113.6|187051|186984.1|335
1752848100000|2025-07-18 14:15:00|187156.3|187106.3|187235.4|187185.4|187299.4|187230|187156.3|187087|312
1752848400000|2025-07-18 14:20:00|187238.1|187188.1|187262.1|187172.1|187266.9|187188.1|187164.6|187084.9|274
1752848700000|2025-07-18 14:25:00|187265|187175|187315.2|187225.2|187320.5|187230.5|187256|187166|357
1752849000000|2025-07-18 14:30:00|187311.9|187221.9|187361.5|187271.5|187366.3|187290.5|187260.6|187188.8|332
1752849300000|2025-07-18 14:35:00|187359.9|187269.9|187419.5|187329.5|187424.4|187354.3|187327.9|187260.1|285
1752849600000|2025-07-18 14:40:00|187418.6|187328.6|187311.5|187261.5|187418.6|187347.8|187290.7|187219.8|326
1752849900000|2025-07-18 14:45:00|187319|187269|187235.7|187145.7|187321.2|187269|187228.2|187140.6|399
1752850200000|2025-07-18 14:50:00|187235.6|187145.6|187213.9|187163.9|187254.4|187177.4|187171.5|187081.5|233
1752850500000|2025-07-18 14:55:00|187214.8|187164.8|187144.6|187094.6|187229.8|187179.8|187129|187079|294
1752850800000|2025-07-18 15:00:00|187141.4|187091.4|187158|187068|187179.3|187097.9|187111.7|187052.9|275
1752851100000|2025-07-18 15:05:00|187158.1|187068.1|187156.5|187106.5|187176.7|187108.4|187122.8|187059.4|143
1752851400000|2025-07-18 15:10:00|187155.4|187105.4|187039.4|186989.4|187155.4|187105.4|186977.5|186927.5|255
1752851700000|2025-07-18 15:15:00|187038.8|186988.8|187107.2|187017.2|187111.7|187042.3|187029.7|186967.9|247
1752852000000|2025-07-18 15:20:00|187107.6|187017.6|187141.4|187051.4|187177.6|187111.7|187097.9|187014.8|249
1752852300000|2025-07-18 15:25:00|187140.2|187050.2|187058.2|187008.2|187140.7|187052.1|187022.2|186955.9|241
1752852600000|2025-07-18 15:30:00|187057.6|187007.6|187074.7|186984.7|187116.5|187041.1|187049|186980|357
1752852900000|2025-07-18 15:35:00|187078.8|186988.8|187058.2|187008.2|187106.8|187030.8|187009.1|186944.3|397
1752853200000|2025-07-18 15:40:00|187063|187013|187092|187042|187115|187042|187055.5|186987.8|208
1752853500000|2025-07-18 15:45:00|187092.4|187042.4|187098|187048|187102.3|187048.9|187046.6|186990|362
1752853800000|2025-07-18 15:50:00|187097.5|187047.5|187094.6|187044.6|187146.5|187083|187089.5|187039.5|272
1752854100000|2025-07-18 15:55:00|187093.6|187043.6|187105.5|187055.5|187145.3|187079.1|187093.3|187043.3|166
1752854400000|2025-07-18 16:00:00|187104.3|187054.3|187161|187071|187169|187079|187055.1|186985.9|188
1752854700000|2025-07-18 16:05:00|187160.1|187070.1|187213.3|187123.3|187221.1|187139.8|187099.7|187038.3|141
1752855000000|2025-07-18 16:10:00|187205.6|187115.6|187186.9|187136.9|187208.9|187145.3|187158.5|187099.6|210
1752855300000|2025-07-18 16:15:00|187186.8|187136.8|187191.5|187141.5|187296|187226.3|187178.7|187116.4|255
1752855600000|2025-07-18 16:20:00|187191.3|187141.3|187296.2|187206.2|187306|187242.6|187149.3|187079.5|384
1752855900000|2025-07-18 16:25:00|187298|187208|187268.7|187178.7|187317.2|187228|187226.2|187161.1|279
1752856200000|2025-07-18 16:30:00|187265|187175|187217.2|187127.2|187290.8|187201|187211.1|187121.1|156
1752856500000|2025-07-18 16:35:00|187219.9|187129.9|187202|187112|187224.5|187134.5|187172.8|187107.3|155
1752856800000|2025-07-18 16:40:00|187203.8|187113.8|187200.4|187110.4|187279.2|187207.5|187172.9|187096.4|210
1752857100000|2025-07-18 16:45:00|187198.5|187108.5|187262|187212|187314.3|187246|187178|187105.3|210
1752857400000|2025-07-18 16:50:00|187290.8|187200.8|187330.5|187240.5|187334.5|187264.5|187266.7|187188.1|230
1752857700000|2025-07-18 16:55:00|187310.9|187260.9|187373.2|187283.2|187417.9|187344.2|187309.2|187234.2|213
1752858000000|2025-07-18 17:00:00|187368.9|187278.9|187392.9|187342.9|187415.1|187365.1|187333.3|187260.8|172
1752858300000|2025-07-18 17:05:00|187391.1|187341.1|187459.9|187369.9|187475.4|187398.4|187379.3|187329.3|145
1752858600000|2025-07-18 17:10:00|187457.9|187367.9|187472.6|187422.6|187478.4|187428.4|187383.3|187319.9|177
1752858900000|2025-07-18 17:15:00|187471.4|187421.4|187423.4|187373.4|187487.7|187427.7|187414.3|187352.2|126
1752859200000|2025-07-18 17:20:00|187425|187375|187382.9|187292.9|187455.6|187383.5|187382.9|187292.9|160
1752859500000|2025-07-18 17:25:00|187383.7|187293.7|187430.9|187380.9|187444.1|187394.1|187365.7|187289.5|161
1752859800000|2025-07-18 17:30:00|187437|187387|187460.4|187370.4|187492.4|187434.4|187432.2|187366.8|214
1752860100000|2025-07-18 17:35:00|187454.9|187364.9|187456.8|187366.8|187477.1|187387.1|187433.3|187343.3|125
1752860400000|2025-07-18 17:40:00|187455.2|187365.2|187443.3|187353.3|187460.9|187381.2|187420.6|187330.9|160
1752860700000|2025-07-18 17:45:00|187446.2|187356.2|187349.9|187299.9|187454.6|187377.2|187345.3|187275.2|233
1752861000000|2025-07-18 17:50:00|187348.3|187298.3|187409|187319|187418.6|187360.2|187340.6|187275.9|130
1752861300000|2025-07-18 17:55:00|187407.7|187317.7|187349.9|187259.9|187412.3|187347.3|187328.8|187253.2|227
1752861600000|2025-07-18 18:00:00|187347.7|187257.7|187353.2|187263.2|187359.5|187285.9|187317.5|187248.3|245
1752861900000|2025-07-18 18:05:00|187330|187280|187360|187310|187377.1|187315.3|187324.1|187260.2|202
1752862200000|2025-07-18 18:10:00|187358.5|187308.5|187369.5|187279.5|187380.8|187311.8|187337.3|187264.8|88
1752862500000|2025-07-18 18:15:00|187367.8|187277.8|187323.8|187233.8|187374.2|187284.2|187320|187230|99
1752862800000|2025-07-18 18:20:00|187325.6|187235.6|187309.8|187219.8|187330.3|187240.3|187291.8|187201.8|124
1752863100000|2025-07-18 18:25:00|187315.8|187225.8|187351.7|187261.7|187357.7|187267.7|187308.8|187218.8|154
1752863400000|2025-07-18 18:30:00|187353.8|187263.8|187374.2|187284.2|187381.1|187291.1|187350.6|187260.6|102
1752863700000|2025-07-18 18:35:00|187376.8|187286.8|187356.9|187266.9|187382.7|187292.7|187333.7|187243.7|114
1752864000000|2025-07-18 18:40:00|187355.2|187265.2|187370.9|187280.9|187382|187292|187350|187260|56
1752864300000|2025-07-18 18:45:00|187372.9|187282.9|187391.5|187301.5|187395.2|187305.2|187362.6|187272.6|100
1752864600000|2025-07-18 18:50:00|187389.7|187299.7|187393.9|187303.9|187442.5|187380|187379.3|187298.5|153
1752864900000|2025-07-18 18:55:00|187390.8|187300.8|187287.8|187237.8|187393.6|187303.6|187273.3|187183.3|234
1752865200000|2025-07-18 19:00:00|187289|187239|187320.5|187230.5|187330.2|187240.2|187257.2|187190.5|207
1752865500000|2025-07-18 19:05:00|187318.9|187228.9|187296.9|187206.9|187345.9|187255.9|187288.5|187198.5|165
1752865800000|2025-07-18 19:10:00|187299|187209|187378.8|187288.8|187385.3|187295.3|187299|187209|176
1752866100000|2025-07-18 19:15:00|187378.7|187288.7|187398.8|187308.8|187406.6|187316.6|187350.9|187260.9|295
1752866400000|2025-07-18 19:20:00|187397.2|187307.2|187330.8|187280.8|187431.7|187341.7|187325.3|187275.3|136
1752866700000|2025-07-18 19:25:00|187332.1|187282.1|187314.3|187264.3|187349.2|187283.5|187303.5|187213.5|86
1752867000000|2025-07-18 19:30:00|187315|187265|187330.6|187240.6|187364.8|187274.8|187312.9|187231.9|132
1752867300000|2025-07-18 19:35:00|187333.9|187243.9|187360.3|187270.3|187360.3|187270.3|187328.3|187238.3|148
1752867600000|2025-07-18 19:40:00|187360.1|187270.1|187312.5|187262.5|187365|187292.9|187312.5|187262.5|66
1752867900000|2025-07-18 19:45:00|187311.2|187261.2|187375.1|187325.1|187384.6|187329.5|187303.7|187253.7|125
1752868200000|2025-07-18 19:50:00|187374|187324|187338.6|187288.6|187412.2|187362.2|187331.8|187281.8|106
1752868500000|2025-07-18 19:55:00|187340.3|187290.3|187350.2|187260.2|187390.2|187300.2|187304.5|187236.4|229
1752868800000|2025-07-18 20:00:00|187366.3|187276.3|187354.2|187264.2|187387.1|187297.1|187314.9|187236.9|262
1752869100000|2025-07-18 20:05:00|187354|187264|187436.8|187346.8|187437.5|187347.5|187347.5|187257.5|106
1752869400000|2025-07-18 20:10:00|187436.7|187346.7|187387|187297|187436.9|187346.9|187369.7|187279.7|87
1752869700000|2025-07-18 20:15:00|187384.9|187294.9|187382.7|187292.7|187389|187299|187366.4|187276.4|123
1752870000000|2025-07-18 20:20:00|187384.3|187294.3|187332.2|187242.2|187392.7|187302.7|187324|187234|130
1752870300000|2025-07-18 20:25:00|187328.2|187238.2|187367.6|187277.6|187372.3|187282.3|187309.9|187219.9|289
1752870600000|2025-07-18 20:30:00|187371.4|187281.4|187429|187339|187447.8|187357.8|187359.6|187269.6|147
1752870900000|2025-07-18 20:35:00|187422.4|187332.4|187433.5|187343.5|187435.6|187345.6|187415.1|187325.1|219
1752871200000|2025-07-18 20:40:00|187435.5|187345.5|187377|187287|187442.6|187352.6|187364.7|187274.7|58
1752871500000|2025-07-18 20:45:00|187378.2|187288.2|187450.3|187360.3|187470.1|187380.1|187376.2|187286.2|226
1752871800000|2025-07-18 20:50:00|187455.5|187365.5|187415.7|187325.7|187460.6|187370.6|187349.5|187259.5|237
1752872100000|2025-07-18 20:55:00|187422.5|187332.5|187411.8|187321.8|187440.4|187350.4|187390|187300|115
1753041600000|2025-07-20 20:00:00|187337.5|186982.5|187337.5|186982.5|187337.5|186982.5|187337.5|186982.5|1
1753044900000|2025-07-20 20:55:00|187307.5|186952.5|187532.5|187177.5|187532.5|187177.5|187307.5|186952.5|5
1753045200000|2025-07-20 21:00:00|187512.5|187197.5|187512.5|187197.5|187512.5|187197.5|187512.5|187197.5|1
1753045800000|2025-07-20 21:10:00|187305|186995|187305|186995|187305.1|186995.1|187305|186995|5
1753046100000|2025-07-20 21:15:00|187305.1|186995.1|187305|186995|187305.1|186995.1|187305|186995|6
1753046400000|2025-07-20 21:20:00|187305.1|186995.1|187305|186995|187305.1|186995.1|187305|186995|8
1753046700000|2025-07-20 21:25:00|187305.1|186995.1|187305|186995|187305.1|186995.1|187305|186995|10
1753047000000|2025-07-20 21:30:00|187305.1|186995.1|187305|186995|187305.1|186995.1|187305|186995|4
1753047300000|2025-07-20 21:35:00|187413.4|187103.4|187455|187145|187455|187145|187413.4|187103.4|2
1753047600000|2025-07-20 21:40:00|187455.1|187145.1|187455|187145|187455.1|187145.1|187455|187145|2
1753047900000|2025-07-20 21:45:00|187455.1|187145.1|187455|187145|187455.1|187145.1|187455|187145|8
1753048200000|2025-07-20 21:50:00|187451.1|187141.1|187442.7|187132.7|187451.6|187141.6|187442.7|187132.7|6
1753048500000|2025-07-20 21:55:00|187442.5|187132.5|187455|187145|187455|187145|187336.2|187026.2|12
1753048800000|2025-07-20 22:00:00|187523.4|187213.4|187490|187180|187554.7|187244.7|187375.7|187065.7|47
1753049100000|2025-07-20 22:05:00|187505|187195|187490|187180|187517.8|187212.2|187465|187161.7|20
1753049400000|2025-07-20 22:10:00|187496.1|187186.1|187443.3|187224.4|187497.7|187252.9|187419.9|187160.5|37
1753049700000|2025-07-20 22:15:00|187497|187187|187490|187180|187504.2|187263.7|187412.8|187175|32
1753050000000|2025-07-20 22:20:00|187437.9|187225.7|187429.9|187266.5|187500.8|187266.5|187412.1|187175|22
1753050300000|2025-07-20 22:25:00|187516.7|187206.7|187411.3|187248|187518.2|187275.6|187411.3|187171.8|20
1753050600000|2025-07-20 22:30:00|187498.8|187188.8|187456.3|187266.1|187518.2|187280.1|187411|187188.8|20
1753050900000|2025-07-20 22:35:00|187482|187238|187438.8|187275.5|187523.2|187280.7|187438.8|187210|17
1753051200000|2025-07-20 22:40:00|187496.1|187219|187465|187255|187496.1|187291|187435.5|187219|33
1753051500000|2025-07-20 22:45:00|187450.7|187271.8|187472|187258|187500.4|187302.3|187441|187239|20
1753051800000|2025-07-20 22:50:00|187495.5|187243.1|187454.1|187275.2|187532.5|187295|187444.6|187210.7|29
1753052100000|2025-07-20 22:55:00|187453.1|187273.2|187424|187232.8|187519|187277.3|187415.6|187183.4|22
1753052400000|2025-07-20 23:00:00|187431|187231.5|187444.3|187230.1|187474|187270.2|187348.5|187186|41
1753052700000|2025-07-20 23:05:00|187443.6|187235.7|187465|187186|187489|187281.9|187371.9|187178.4|20
1753053000000|2025-07-20 23:10:00|187371.9|187281.9|187393.3|187230.4|187484.8|187282.3|187354.8|187174.4|23
1753053300000|2025-07-20 23:15:00|187352.6|187262.6|187398.1|187235.2|187478.2|187275.9|187352.6|187163.4|27
1753053600000|2025-07-20 23:20:00|187406.3|187243.3|187297.9|187207.9|187406.3|187267.4|187296.7|187170.8|30
1753053900000|2025-07-20 23:25:00|187298.9|187208.9|187305|187215|187361|187241|187295.5|187175|39
1753054200000|2025-07-20 23:30:00|187368.8|187161.2|187293.8|187203.8|187372.9|187230|187288.6|187146.7|33
1753054500000|2025-07-20 23:35:00|187294|187204|187273.8|187183.8|187363.5|187216.9|187273.8|187126.6|24
1753054800000|2025-07-20 23:40:00|187275|187185|187334.5|187116.4|187335.3|187195.4|187255.2|187107.9|33
1753055100000|2025-07-20 23:45:00|187334.3|187116.6|187338.5|187086.2|187338.5|187187.2|187254.8|187086.2|31
1753055400000|2025-07-20 23:50:00|187261.5|187171.5|187242.3|187152.3|187263|187173|187227.1|187137.1|74
1753055700000|2025-07-20 23:55:00|187242|187152|187237.1|187147.1|187289.3|187162.2|187237.1|187100.4|68
1753056000000|2025-07-21 00:00:00|187241.9|187151.9|187205.6|187115.6|187244.8|187154.8|187198.3|187108.3|238
1753056300000|2025-07-21 00:05:00|187210.5|187120.5|187224|187134|187241.7|187151.7|187204.4|187114.4|179
1753056600000|2025-07-21 00:10:00|187225.7|187135.7|187216.8|187126.8|187238.4|187148.4|187212.7|187122.7|265
1753056900000|2025-07-21 00:15:00|187213|187123|187219.5|187129.5|187229.3|187139.3|187207.2|187117.2|248
1753057200000|2025-07-21 00:20:00|187217.2|187127.2|187224.1|187134.1|187227|187137|187206.6|187116.6|288
1753057500000|2025-07-21 00:25:00|187218.7|187128.7|187207.7|187117.7|187229|187139|187197.4|187107.4|309
1753057800000|2025-07-21 00:30:00|187209|187119|187222.3|187132.3|187228.6|187138.6|187184.5|187094.5|266
1753058100000|2025-07-21 00:35:00|187219.2|187129.2|187220|187130|187236|187146|187209.8|187119.8|202
1753058400000|2025-07-21 00:40:00|187219|187129|187246.9|187156.9|187252.3|187162.3|187216.9|187126.9|261
1753058700000|2025-07-21 00:45:00|187241.2|187151.2|187231.4|187141.4|187250.1|187160.1|187221.3|187131.3|263
1753059000000|2025-07-21 00:50:00|187229.1|187139.1|187227.1|187137.1|187244.6|187154.6|187214.9|187124.9|269
1753059300000|2025-07-21 00:55:00|187230.1|187140.1|187278.3|187188.3|187289.3|187199.3|187215.4|187125.4|255
1753059600000|2025-07-21 01:00:00|187285.1|187195.1|187273.6|187183.6|187315|187225|187262.3|187172.3|245
1753059900000|2025-07-21 01:05:00|187279.5|187189.5|187245.1|187155.1|187287.9|187197.9|187240.9|187150.9|142
1753060200000|2025-07-21 01:10:00|187240.1|187150.1|187252.3|187162.3|187258.1|187168.1|187235.4|187145.4|79
1753060500000|2025-07-21 01:15:00|187249.7|187159.7|187265.2|187175.2|187282.6|187192.6|187239.3|187149.3|279
1753060800000|2025-07-21 01:20:00|187267.6|187177.6|187269|187179|187282.6|187192.6|187261.8|187171.8|95
1753061100000|2025-07-21 01:25:00|187266.5|187176.5|187265|187175|187275.9|187185.9|187259.5|187169.5|59
1753061400000|2025-07-21 01:30:00|187268.9|187178.9|187278.8|187188.8|187299.1|187209.1|187265.7|187175.7|68
1753061700000|2025-07-21 01:35:00|187278.3|187188.3|187317.2|187227.2|187323.5|187233.5|187273.4|187183.4|62
1753062000000|2025-07-21 01:40:00|187317|187227|187328.4|187238.4|187328.4|187238.4|187309.9|187219.9|101
1753062300000|2025-07-21 01:45:00|187319.9|187229.9|187315.4|187225.4|187352.8|187262.8|187307.3|187217.3|130
1753062600000|2025-07-21 01:50:00|187315.7|187225.7|187349.3|187259.3|187360.8|187270.8|187313.5|187223.5|108
1753062900000|2025-07-21 01:55:00|187344.6|187254.6|187344.6|187254.6|187367|187277|187334.9|187244.9|95
1753063200000|2025-07-21 02:00:00|187347.5|187257.5|187339.3|187249.3|187367.9|187277.9|187339.3|187249.3|173
1753063500000|2025-07-21 02:05:00|187335.8|187245.8|187320.6|187230.6|187344.6|187254.6|187313.5|187223.5|79
1753063800000|2025-07-21 02:10:00|187315.5|187225.5|187312.3|187222.3|187324.1|187234.1|187305.4|187215.4|94
1753064100000|2025-07-21 02:15:00|187314|187224|187300.2|187210.2|187316.4|187226.4|187272.5|187182.5|83
1753064400000|2025-07-21 02:20:00|187296.7|187206.7|187280.2|187190.2|187317|187227|187258.6|187168.6|128
1753064700000|2025-07-21 02:25:00|187280|187190|187266|187176|187284.2|187194.2|187251.9|187161.9|94
1753065000000|2025-07-21 02:30:00|187264.6|187174.6|187273.6|187183.6|187283.2|187193.2|187256.5|187166.5|249
1753065300000|2025-07-21 02:35:00|187277.9|187187.9|187273.9|187183.9|187289.5|187199.5|187269|187179|212
1753065600000|2025-07-21 02:40:00|187276.7|187186.7|187278.6|187188.6|187283.7|187193.7|187265.3|187175.3|219
1753065900000|2025-07-21 02:45:00|187281.2|187191.2|187339.6|187249.6|187353.2|187263.2|187281.2|187191.2|98
1753066200000|2025-07-21 02:50:00|187335.7|187245.7|187304.2|187214.2|187335.7|187245.7|187301.7|187211.7|66
1753066500000|2025-07-21 02:55:00|187306.3|187216.3|187286.5|187196.5|187312.7|187222.7|187273.4|187183.4|264
1753066800000|2025-07-21 03:00:00|187291.1|187201.1|187279.5|187189.5|187298.1|187208.1|187268.6|187178.6|144
1753067100000|2025-07-21 03:05:00|187282.5|187192.5|187294.7|187204.7|187301|187211|187271.3|187181.3|103
1753067400000|2025-07-21 03:10:00|187298.4|187208.4|187290.8|187200.8|187309.6|187219.6|187274.2|187184.2|98
1753067700000|2025-07-21 03:15:00|187293.8|187203.8|187295.6|187205.6|187309|187219|187285.6|187195.6|76
1753068000000|2025-07-21 03:20:00|187290.6|187200.6|187296.1|187206.1|187304|187214|187284.1|187194.1|97
1753068300000|2025-07-21 03:25:00|187287.2|187197.2|187295.5|187205.5|187302.4|187212.4|187287.2|187197.2|49
1753068600000|2025-07-21 03:30:00|187300.3|187210.3|187309.3|187219.3|187315.2|187225.2|187291.3|187201.3|59
1753068900000|2025-07-21 03:35:00|187309.9|187219.9|187300.2|187210.2|187312.8|187222.8|187299|187209|42
1753069200000|2025-07-21 03:40:00|187300.3|187210.3|187281.7|187191.7|187308|187218|187277.7|187187.7|48
1753069500000|2025-07-21 03:45:00|187275.7|187185.7|187283.8|187193.8|187287|187197|187273.7|187183.7|66
1753069800000|2025-07-21 03:50:00|187280.6|187190.6|187289.3|187199.3|187299.1|187209.1|187276.5|187186.5|40
1753070100000|2025-07-21 03:55:00|187278.1|187188.1|187270|187180|187290|187200|187266.9|187176.9|32
1753070400000|2025-07-21 04:00:00|187272|187182|187280.3|187190.3|187284.9|187194.9|187268.9|187178.9|68
1753070700000|2025-07-21 04:05:00|187276.7|187186.7|187285|187195|187285|187195|187271.8|187181.8|55
1753071000000|2025-07-21 04:10:00|187286.5|187196.5|187284.4|187194.4|187286.5|187196.5|187272.7|187182.7|67
1753071300000|2025-07-21 04:15:00|187285.1|187195.1|187279|187189|187285.1|187195.1|187272.9|187182.9|31
1753071600000|2025-07-21 04:20:00|187277.3|187187.3|187278.9|187188.9|187285.1|187195.1|187273.1|187183.1|29
1753071900000|2025-07-21 04:25:00|187280|187190|187249.3|187159.3|187280|187190|187247.9|187157.9|20
1753072200000|2025-07-21 04:30:00|187251.6|187161.6|187250|187160|187251.6|187161.6|187242.5|187152.5|20
1753072500000|2025-07-21 04:35:00|187250.6|187160.6|187268.6|187178.6|187273.8|187183.8|187250.6|187160.6|74
1753072800000|2025-07-21 04:40:00|187266.2|187176.2|187258.4|187168.4|187272.6|187182.6|187253.5|187163.5|75
1753073100000|2025-07-21 04:45:00|187258.3|187168.3|187253.8|187163.8|187271.9|187181.9|187245.9|187155.9|34
1753073400000|2025-07-21 04:50:00|187255.4|187165.4|187228.9|187138.9|187257.3|187167.3|187227|187137|23
1753073700000|2025-07-21 04:55:00|187235.6|187145.6|187229.6|187139.6|187237.1|187147.1|187227.1|187137.1|13
1753074000000|2025-07-21 05:00:00|187227.3|187137.3|187214.3|187124.3|187235.9|187145.9|187208.8|187118.8|47
1753074300000|2025-07-21 05:05:00|187208.6|187118.6|187218|187128|187222.1|187132.1|187208.6|187118.6|23
1753074600000|2025-07-21 05:10:00|187219.7|187129.7|187213|187123|187246.4|187156.4|187208.2|187118.2|58
1753074900000|2025-07-21 05:15:00|187210.4|187120.4|187177.5|187087.5|187214|187124|187174.6|187084.6|132
1753075200000|2025-07-21 05:20:00|187179|187089|187172|187082|187198.2|187108.2|187166.2|187076.2|88
1753075500000|2025-07-21 05:25:00|187171.3|187081.3|187172.6|187082.6|187179.9|187089.9|187161.9|187071.9|59
1753075800000|2025-07-21 05:30:00|187166.2|187076.2|187146.8|187056.8|187179|187089|187140.2|187050.2|100
1753076100000|2025-07-21 05:35:00|187148.5|187058.5|187151.4|187061.4|187153.8|187063.8|187139|187049|81
1753076400000|2025-07-21 05:40:00|187150|187060|187144|187054|187155.4|187065.4|187137.9|187047.9|86
1753076700000|2025-07-21 05:45:00|187145.6|187055.6|187111.7|187021.7|187149.3|187059.3|187085.1|186995.1|122
1753077000000|2025-07-21 05:50:00|187113.7|187023.7|187127.6|187037.6|187131.3|187041.3|187098.5|187008.5|220
1753077300000|2025-07-21 05:55:00|187128.1|187038.1|187129|187039|187134.4|187044.4|187117.1|187027.1|62
1753077600000|2025-07-21 06:00:00|187131.3|187041.3|187139.9|187049.9|187146.9|187056.9|187109.7|187019.7|305
1753077900000|2025-07-21 06:05:00|187136.6|187046.6|187111.9|187021.9|187139.9|187049.9|187109.5|187019.5|231
1753078200000|2025-07-21 06:10:00|187111.1|187021.1|187091|187001|187118.5|187028.5|187068.9|186978.9|246
1753078500000|2025-07-21 06:15:00|187088.4|186998.4|187111.6|187021.6|187129.6|187039.6|187069.7|186979.7|176
1753078800000|2025-07-21 06:20:00|187120.1|187030.1|187119.9|187029.9|187134.2|187044.2|187109.7|187019.7|97
1753079100000|2025-07-21 06:25:00|187120.5|187030.5|187086|186996|187120.5|187030.5|187083.6|186993.6|232
1753079400000|2025-07-21 06:30:00|187085.3|186995.3|187070.2|186980.2|187085.3|186995.3|187055.6|186965.6|118
1753079700000|2025-07-21 06:35:00|187066.6|186976.6|186991.5|186901.5|187070.1|186980.1|186988|186898|111
1753080000000|2025-07-21 06:40:00|186993.1|186903.1|187029.3|186939.3|187037.5|186947.5|186991.1|186901.1|231
1753080300000|2025-07-21 06:45:00|187032.8|186942.8|187016.7|186926.7|187035.4|186945.4|187007.7|186917.7|278
1753080600000|2025-07-21 06:50:00|187017.4|186927.4|187033.5|186943.5|187040.7|186950.7|187012|186922|205
1753080900000|2025-07-21 06:55:00|187037|186947|187036.3|186946.3|187060.1|186970.1|187029.1|186939.1|73
1753081200000|2025-07-21 07:00:00|187031.4|186941.4|187030.6|186940.6|187036.8|186946.8|187022.4|186932.4|122
1753081500000|2025-07-21 07:05:00|187033.8|186943.8|187064.2|186974.2|187106.1|187016.1|187033.1|186943.1|74
1753081800000|2025-07-21 07:10:00|187067.7|186977.7|187105.6|187015.6|187118.8|187028.8|187067.7|186977.7|90
1753082100000|2025-07-21 07:15:00|187113.8|187023.8|187137|187047|187141|187051|187113.8|187023.8|64
1753082400000|2025-07-21 07:20:00|187135.1|187045.1|187114.2|187024.2|187137.9|187047.9|187109.6|187019.6|71
1753082700000|2025-07-21 07:25:00|187116.6|187026.6|187146.1|187056.1|187146.1|187056.1|187110.7|187020.7|90
1753083000000|2025-07-21 07:30:00|187148.5|187058.5|187178.3|187088.3|187184.2|187094.2|187138.4|187048.4|170
1753083300000|2025-07-21 07:35:00|187181.7|187091.7|187217.3|187127.3|187218.3|187128.3|187166.9|187076.9|97
1753083600000|2025-07-21 07:40:00|187221.1|187131.1|187253.4|187163.4|187253.4|187163.4|187216|187126|90
1753083900000|2025-07-21 07:45:00|187254.2|187164.2|187286.1|187196.1|187292.1|187202.1|187253.4|187163.4|58
1753084200000|2025-07-21 07:50:00|187287.7|187197.7|187310.7|187220.7|187324.9|187234.9|187287.7|187197.7|84
1753084500000|2025-07-21 07:55:00|187308.7|187218.7|187262.9|187172.9|187308.7|187218.7|187243.9|187153.9|227
1753084800000|2025-07-21 08:00:00|187263.1|187173.1|187317.3|187227.3|187320|187230|187253.6|187163.6|126
1753085100000|2025-07-21 08:05:00|187312.9|187222.9|187287.5|187197.5|187322.3|187232.3|187282.2|187192.2|63
1753085400000|2025-07-21 08:10:00|187290|187200|187288.8|187198.8|187299.8|187209.8|187248.1|187158.1|105
1753085700000|2025-07-21 08:15:00|187288.5|187198.5|187318|187228|187321.4|187231.4|187288.1|187198.1|110
1753086000000|2025-07-21 08:20:00|187324.5|187234.5|187190.7|187100.7|187325.8|187235.8|187188.2|187098.2|181
1753086300000|2025-07-21 08:25:00|187193.8|187103.8|187248.9|187158.9|187252.9|187162.9|187186.2|187096.2|332
1753086600000|2025-07-21 08:30:00|187250.8|187160.8|187145.8|187055.8|187259.4|187169.4|187142.8|187052.8|92
1753086900000|2025-07-21 08:35:00|187148.7|187058.7|187075.7|186985.7|187152.2|187062.2|187070.4|186980.4|178
1753087200000|2025-07-21 08:40:00|187073.9|186983.9|187105|187015|187108.2|187018.2|187068.4|186978.4|111
1753087500000|2025-07-21 08:45:00|187108.2|187018.2|187178.7|187088.7|187182.3|187092.3|187108.2|187018.2|129
1753087800000|2025-07-21 08:50:00|187180.2|187090.2|187267.7|187177.7|187276.5|187186.5|187152.2|187062.2|122
1753088100000|2025-07-21 08:55:00|187263.3|187173.3|187264.5|187174.5|187291.9|187201.9|187258.1|187168.1|129
1753088400000|2025-07-21 09:00:00|187262.5|187172.5|187291.6|187201.6|187305.1|187215.1|187226.1|187136.1|152
1753088700000|2025-07-21 09:05:00|187292.3|187202.3|187265.7|187175.7|187309.3|187219.3|187255.2|187165.2|117
1753089000000|2025-07-21 09:10:00|187269.7|187179.7|187301.1|187211.1|187301.1|187211.1|187263.3|187173.3|56
1753089300000|2025-07-21 09:15:00|187302.4|187212.4|187319.9|187229.9|187328.5|187238.5|187302.4|187212.4|105
1753089600000|2025-07-21 09:20:00|187320.8|187230.8|187324.1|187234.1|187338.8|187248.8|187319.3|187229.3|64
1753089900000|2025-07-21 09:25:00|187321.5|187231.5|187325.4|187235.4|187337|187247|187320.1|187230.1|40
1753090200000|2025-07-21 09:30:00|187328.4|187238.4|187399.9|187309.9|187409.9|187319.9|187323.3|187233.3|84
1753090500000|2025-07-21 09:35:00|187400.7|187310.7|187397.7|187307.7|187416.4|187326.4|187395.3|187305.3|69
1753090800000|2025-07-21 09:40:00|187396.6|187306.6|187321|187231|187396.7|187306.7|187314.9|187224.9|84
1753091100000|2025-07-21 09:45:00|187316.4|187226.4|187351.1|187261.1|187358.3|187268.3|187299|187209|118
1753091400000|2025-07-21 09:50:00|187353.2|187263.2|187315.7|187225.7|187360|187270|187301.4|187211.4|82
1753091700000|2025-07-21 09:55:00|187315.2|187225.2|187322.8|187232.8|187335.2|187245.2|187309.8|187219.8|103
1753092000000|2025-07-21 10:00:00|187320.7|187230.7|187319.8|187229.8|187327.5|187237.5|187312.8|187222.8|54
1753092300000|2025-07-21 10:05:00|187316.9|187226.9|187319.1|187229.1|187338.6|187248.6|187316.6|187226.6|67
1753092600000|2025-07-21 10:10:00|187303|187213|187320.1|187230.1|187325.3|187235.3|187286.3|187196.3|157
1753092900000|2025-07-21 10:15:00|187325.3|187235.3|187301.8|187211.8|187331.8|187241.8|187301.3|187211.3|131
1753093200000|2025-07-21 10:20:00|187299.1|187209.1|187289.9|187199.9|187299.1|187209.1|187285.2|187195.2|65
1753093500000|2025-07-21 10:25:00|187286.7|187196.7|187215.9|187125.9|187286.7|187196.7|187203|187113|132
1753093800000|2025-07-21 10:30:00|187214.1|187124.1|187245.7|187155.7|187256.8|187166.8|187187.9|187097.9|98
1753094100000|2025-07-21 10:35:00|187238.8|187148.8|187221.2|187131.2|187239.9|187149.9|187217.1|187127.1|69
1753094400000|2025-07-21 10:40:00|187218.6|187128.6|187168.8|187078.8|187232.1|187142.1|187164.1|187074.1|114
1753094700000|2025-07-21 10:45:00|187166.6|187076.6|187129.5|187039.5|187181.4|187091.4|187125.1|187035.1|70
1753095000000|2025-07-21 10:50:00|187129.1|187039.1|187104.2|187014.2|187129.1|187039.1|187076.1|186986.1|170
1753095300000|2025-07-21 10:55:00|187102.4|187012.4|187133.9|187043.9|187140.2|187050.2|187099.8|187009.8|122
1753095600000|2025-07-21 11:00:00|187133.4|187043.4|187078.5|186988.5|187179.7|187089.7|187070.3|186980.3|134
1753095900000|2025-07-21 11:05:00|187078.3|186988.3|187073.2|186983.2|187080.9|186990.9|187057.8|186967.8|81
1753096200000|2025-07-21 11:10:00|187072.8|186982.8|187032.5|186942.5|187077.8|186990|186998.9|186941.8|102
1753096500000|2025-07-21 11:15:00|187033|186943|187004.3|186914.3|187036.8|186946.8|186961.7|186884.2|136
1753096800000|2025-07-21 11:20:00|187008|186918|186964.1|186874.1|187008|186918|186915.5|186845|146
1753097100000|2025-07-21 11:25:00|186968.2|186878.2|186921.5|186871.5|186989.4|186915.9|186917.2|186850.4|155
1753097400000|2025-07-21 11:30:00|186940.2|186850.2|186922.8|186832.8|186969.8|186905.8|186903.9|186813.9|116
1753097700000|2025-07-21 11:35:00|186927.1|186837.1|186898.1|186808.1|186932.4|186864.8|186874.3|186803.1|81
1753098000000|2025-07-21 11:40:00|186899.9|186809.9|186868.7|186778.7|186906.2|186816.2|186863|186773|146
1753098300000|2025-07-21 11:45:00|186866.7|186776.7|186775.6|186725.6|186869.7|186779.7|186775.6|186687.1|151
1753098600000|2025-07-21 11:50:00|186782|186732|186862.6|186772.6|186863.6|186777.7|186781.5|186707.8|204
1753098900000|2025-07-21 11:55:00|186860.6|186770.6|186787.2|186697.2|186863.9|186773.9|186752.9|186662.9|298
1753099200000|2025-07-21 12:00:00|186774.8|186684.8|186749.9|186659.9|186825.2|186746.4|186721.1|186659.9|316
1753099500000|2025-07-21 12:05:00|186748.8|186658.8|186689.1|186639.1|186761.5|186693.7|186667.5|186617.5|206
1753099800000|2025-07-21 12:10:00|186689.3|186639.3|186560.8|186470.8|186689.3|186639.3|186551|186468.8|267
1753100100000|2025-07-21 12:15:00|186558.3|186468.3|186546.8|186496.8|186681.1|186609.5|186522.6|186468.3|196
1753100400000|2025-07-21 12:20:00|186551|186501|186479.4|186389.4|186556|186501|186368.9|186278.9|266
1753100700000|2025-07-21 12:25:00|186479.9|186389.9|186496.7|186446.7|186533.1|186460.3|186474.6|186384.8|160
1753101000000|2025-07-21 12:30:00|186496.5|186446.5|186450|186400|186513.2|186463.2|186444.1|186394.1|186
1753101300000|2025-07-21 12:35:00|186449.7|186399.7|186438.2|186348.2|186449.9|186399.9|186367.8|186317.8|118
1753101600000|2025-07-21 12:40:00|186433.2|186343.2|186493.3|186403.3|186547.5|186471.6|186410.8|186324.1|272
1753101900000|2025-07-21 12:45:00|186478.4|186388.4|186435.2|186385.2|186549.3|186471.9|186428.1|186378.1|221
1753102200000|2025-07-21 12:50:00|186433|186383|186491.8|186401.8|186503.6|186419.4|186391.3|186323.1|225
1753102500000|2025-07-21 12:55:00|186491.5|186401.5|186488.4|186438.4|186567.1|186508.5|186485.9|186398.1|303
1753102800000|2025-07-21 13:00:00|186500.3|186450.3|186537|186487|186560.8|186492.5|186464.4|186413.7|240
1753103100000|2025-07-21 13:05:00|186538.1|186488.1|186533|186483|186627.7|186565.6|186529.1|186461|215
1753103400000|2025-07-21 13:10:00|186531.6|186481.6|186578.8|186528.8|186588.3|186537|186463.9|186400.3|214
1753103700000|2025-07-21 13:15:00|186580|186530|186530.3|186440.3|186630.4|186567.8|186521.8|186431.8|242
1753104000000|2025-07-21 13:20:00|186536.6|186446.6|186549|186499|186629|186539|186512.9|186446.5|165
1753104300000|2025-07-21 13:25:00|186549.7|186499.7|186567.5|186477.5|186590.7|186518.5|186534.8|186444.8|175
1753104600000|2025-07-21 13:30:00|186564.9|186474.9|186542.6|186452.6|186580.4|186519.9|186529.8|186442.7|238
1753104900000|2025-07-21 13:35:00|186542.9|186452.9|186571.4|186521.4|186618.9|186550.7|186512.5|186452.9|240
1753105200000|2025-07-21 13:40:00|186573.3|186523.3|186577.2|186527.2|186619.3|186569.3|186537.3|186487.3|200
1753105500000|2025-07-21 13:45:00|186573.2|186523.2|186559.4|186469.4|186605.8|186555.8|186551.1|186461.1|230
1753105800000|2025-07-21 13:50:00|186557.8|186467.8|186567.3|186517.3|186629.7|186556.1|186555.6|186465.6|243
1753106100000|2025-07-21 13:55:00|186565.3|186515.3|186695.8|186645.8|186706|186656|186559.1|186509.1|294
1753106400000|2025-07-21 14:00:00|186688.9|186638.9|186490.3|186400.3|186756.4|186706.4|186468.1|186399.6|440
1753106700000|2025-07-21 14:05:00|186493.5|186403.5|186426.8|186376.8|186501.7|186440.3|186372.2|186303.9|365
1753107000000|2025-07-21 14:10:00|186427.3|186377.3|186468.7|186378.7|186494.8|186427.6|186405.2|186336.3|273
1753107300000|2025-07-21 14:15:00|186467.4|186377.4|186485.8|186435.8|186489.5|186437.3|186373.6|186323.6|272
1753107600000|2025-07-21 14:20:00|186493.9|186443.9|186524.9|186474.9|186542.4|186492.4|186453.1|186403.1|307
1753107900000|2025-07-21 14:25:00|186540.4|186450.4|186599.2|186509.2|186604.1|186534.9|186502.3|186439.6|201
1753108200000|2025-07-21 14:30:00|186600.4|186510.4|186605.2|186515.2|186618|186546.9|186538.1|186469.6|229
1753108500000|2025-07-21 14:35:00|186604.7|186514.7|186630.8|186540.8|186649.4|186595.5|186554.7|186489.6|267
1753108800000|2025-07-21 14:40:00|186631.3|186541.3|186665.1|186575.1|186681.1|186602.5|186620.9|186541.3|216
1753109100000|2025-07-21 14:45:00|186670.7|186580.7|186597.4|186507.4|186748.5|186698.5|186579.7|186499.9|313
1753109400000|2025-07-21 14:50:00|186597.8|186507.8|186699.4|186609.4|186703.2|186647.3|186575.3|186504.5|283
1753109700000|2025-07-21 14:55:00|186700.8|186610.8|186623.1|186573.1|186729.8|186666.2|186608.9|186558.9|358
1753110000000|2025-07-21 15:00:00|186627.3|186577.3|186603|186553|186639.7|186589.7|186579.3|186529.3|276
1753110300000|2025-07-21 15:05:00|186602.4|186552.4|186494.3|186404.3|186644.1|186594.1|186437.4|186387.4|297
1753110600000|2025-07-21 15:10:00|186495.9|186405.9|186423.7|186333.7|186496.7|186414.5|186383.5|186330.1|312
1753110900000|2025-07-21 15:15:00|186425.2|186335.2|186434.9|186344.9|186503.2|186428.3|186394.6|186312.3|190
1753111200000|2025-07-21 15:20:00|186432.3|186342.3|186317.4|186267.4|186432.3|186342.3|186280.6|186225.9|280
1753111500000|2025-07-21 15:25:00|186316.6|186266.6|186403.6|186313.6|186403.6|186313.6|186307.4|186254.7|161
1753111800000|2025-07-21 15:30:00|186404.4|186314.4|186402.8|186352.8|186412|186362|186363.1|186309.3|102
1753112100000|2025-07-21 15:35:00|186401.6|186351.6|186410.2|186360.2|186429.9|186379.9|186382.1|186332.1|83
1753112400000|2025-07-21 15:40:00|186409.3|186359.3|186443.1|186393.1|186445.6|186395.6|186350.3|186291.2|239
1753112700000|2025-07-21 15:45:00|186443.9|186393.9|186415|186365|186480.3|186405.2|186399.2|186343.1|174
1753113000000|2025-07-21 15:50:00|186413.5|186363.5|186458.1|186368.1|186483|186399.1|186412.7|186341.6|147
1753113300000|2025-07-21 15:55:00|186457.9|186367.9|186412.3|186362.3|186458.5|186384.8|186381.9|186312.3|208
1753113600000|2025-07-21 16:00:00|186411.8|186361.8|186450.5|186400.5|186487.5|186420.2|186410.9|186336.5|230
1753113900000|2025-07-21 16:05:00|186449.7|186399.7|186459.6|186409.6|186497.8|186447.8|186441.7|186381|199
1753114200000|2025-07-21 16:10:00|186452.1|186402.1|186457.9|186407.9|186470.2|186414.7|186408.1|186344|147
1753114500000|2025-07-21 16:15:00|186456.5|186406.5|186532.3|186442.3|186547.8|186497.8|186446.9|186378|224
1753114800000|2025-07-21 16:20:00|186512.4|186462.4|186521.7|186471.7|186532.6|186479.8|186506.6|186438.8|167
1753115100000|2025-07-21 16:25:00|186524.1|186474.1|186514.2|186464.2|186527.9|186477.9|186456.8|186406.8|326
1753115400000|2025-07-21 16:30:00|186513.8|186463.8|186554.8|186504.8|186561.6|186511.6|186507.4|186436.4|264
1753115700000|2025-07-21 16:35:00|186553.5|186503.5|186562.4|186512.4|186565|186515|186542|186467.5|102
1753116000000|2025-07-21 16:40:00|186561.6|186511.6|186604.9|186554.9|186632.8|186570.5|186561.6|186511.6|150
1753116300000|2025-07-21 16:45:00|186603.6|186553.6|186582.9|186532.9|186620.1|186553.6|186563|186513|163
1753116600000|2025-07-21 16:50:00|186584.3|186534.3|186655.5|186605.5|186682.4|186610.3|186576.9|186508|113
1753116900000|2025-07-21 16:55:00|186651|186601|186659.5|186609.5|186682.5|186617.6|186647.9|186582.9|161
1753117200000|2025-07-21 17:00:00|186658.6|186608.6|186692.5|186642.5|186700.5|186650.5|186630.5|186580.5|118
1753117500000|2025-07-21 17:05:00|186694.6|186644.6|186664.7|186614.7|186698.7|186646.8|186657.1|186599.5|127
1753117800000|2025-07-21 17:10:00|186663.7|186613.7|186634.5|186584.5|186666.8|186616.8|186590|186540|220
1753118100000|2025-07-21 17:15:00|186631.1|186581.1|186633.2|186583.2|186645|186595|186620|186570|145
1753118400000|2025-07-21 17:20:00|186634.3|186584.3|186624.7|186574.7|186639.1|186589.1|186614|186564|137
1753118700000|2025-07-21 17:25:00|186623.5|186573.5|186609.5|186559.5|186635.1|186585.1|186604.8|186554.8|114
1753119000000|2025-07-21 17:30:00|186608.3|186558.3|186657.4|186567.4|186671.3|186601|186591.9|186515.6|163
1753119300000|2025-07-21 17:35:00|186656.3|186566.3|186612.9|186522.9|186658.7|186576.9|186591.1|186519.7|159
1753119600000|2025-07-21 17:40:00|186612.4|186522.4|186552.2|186502.2|186615.3|186547.9|186550.2|186477|110
1753119900000|2025-07-21 17:45:00|186553.2|186503.2|186540.6|186490.6|186599.8|186526.8|186526.8|186476.8|67
1753120200000|2025-07-21 17:50:00|186538.7|186488.7|186510.1|186420.1|186538.7|186488.7|186485.5|186417.2|114
1753120500000|2025-07-21 17:55:00|186502.6|186412.6|186609.8|186519.8|186614.2|186524.2|186480.6|186410|279
1753120800000|2025-07-21 18:00:00|186615.4|186525.4|186583.9|186533.9|186616.7|186543.8|186564.8|186512.2|113
1753121100000|2025-07-21 18:05:00|186582.9|186532.9|186590.8|186540.8|186598.3|186548.3|186571.7|186521.7|91
1753121400000|2025-07-21 18:10:00|186590.5|186540.5|186591.8|186541.8|186646.5|186575.6|186589.1|186519.5|154
1753121700000|2025-07-21 18:15:00|186594.6|186544.6|186575|186525|186624|186574|186571.3|186521.3|101
1753122000000|2025-07-21 18:20:00|186577.5|186527.5|186605|186515|186617.6|186550.8|186577.5|186514.6|105
1753122300000|2025-07-21 18:25:00|186605.3|186515.3|186547.5|186497.5|186610.2|186526.6|186522.1|186472.1|133
1753122600000|2025-07-21 18:30:00|186553|186503|186641.3|186551.3|186649.5|186559.5|186553|186486.3|153
1753122900000|2025-07-21 18:35:00|186639.9|186549.9|186642.6|186552.6|186649.9|186578.6|186618.6|186540.9|156
1753123200000|2025-07-21 18:40:00|186644.7|186554.7|186740.9|186650.9|186744.5|186654.5|186640.2|186550.2|178
1753123500000|2025-07-21 18:45:00|186740.8|186650.8|186688.5|186638.5|186744.3|186669|186677.8|186622.7|157
1753123800000|2025-07-21 18:50:00|186689.8|186639.8|186637.9|186587.9|186697.2|186647.2|186633|186583|97
1753124100000|2025-07-21 18:55:00|186636|186586|186720|186630|186739.5|186649.5|186635.3|186584.7|195
1753124400000|2025-07-21 19:00:00|186721.8|186631.8|186697|186647|186737.4|186667.5|186684|186631.5|89
1753124700000|2025-07-21 19:05:00|186697.5|186647.5|186702.8|186652.8|186702.8|186652.8|186690.3|186640.3|144
1753125000000|2025-07-21 19:10:00|186703.9|186653.9|186653.1|186603.1|186721.9|186671.9|186650.9|186600.9|93
1753125300000|2025-07-21 19:15:00|186652.9|186602.9|186665.7|186615.7|186665.7|186615.7|186623.9|186573.9|85
1753125600000|2025-07-21 19:20:00|186664.5|186614.5|186652|186602|186701.4|186651.4|186626.6|186564.1|147
1753125900000|2025-07-21 19:25:00|186651.1|186601.1|186627.8|186577.8|186673.3|186612|186618.6|186568.6|179
1753126200000|2025-07-21 19:30:00|186622.9|186572.9|186614.5|186564.5|186629.8|186575.9|186601.1|186530.1|86
1753126500000|2025-07-21 19:35:00|186615.7|186565.7|186584.6|186534.6|186632.4|186582.4|186580|186530|120
1753126800000|2025-07-21 19:40:00|186583.4|186533.4|186674|186624|186674|186624|186559.5|186509.5|164
1753127100000|2025-07-21 19:45:00|186673|186623|186677.2|186627.2|186723.1|186652.4|186660.3|186595.2|265
1753127400000|2025-07-21 19:50:00|186678.3|186628.3|186679|186629|186691.4|186641.4|186647.9|186581.9|190
1753127700000|2025-07-21 19:55:00|186682.8|186632.8|186653.6|186563.6|186711.1|186661.1|186646.5|186556.5|273
1753128000000|2025-07-21 20:00:00|186654.8|186604.8|186654.4|186564.4|186687.9|186614.4|186651.8|186561.8|57
1753128300000|2025-07-21 20:05:00|186668.1|186578.1|186720|186630|186729|186639|186662|186572|100
1753128600000|2025-07-21 20:10:00|186720.7|186630.7|186692.6|186602.6|186732.7|186642.7|186691.9|186601.9|27
1753128900000|2025-07-21 20:15:00|186691.3|186601.3|186728.9|186638.9|186728.9|186638.9|186684|186594|61
1753129200000|2025-07-21 20:20:00|186730|186640|186733.3|186643.3|186735|186645|186720|186630|37
1753129500000|2025-07-21 20:25:00|186724.3|186634.3|186729.4|186639.4|186735|186645|186723.8|186633.8|26
1753129800000|2025-07-21 20:30:00|186730.7|186640.7|186729.1|186639.1|186741.6|186651.6|186703.7|186613.7|103
1753130100000|2025-07-21 20:35:00|186727.5|186637.5|186712.6|186622.6|186733.2|186643.2|186672.5|186582.5|110
1753130400000|2025-07-21 20:40:00|186710.8|186620.8|186721.5|186631.5|186726.5|186636.5|186710.8|186620.8|44
1753130700000|2025-07-21 20:45:00|186722.3|186632.3|186733.5|186643.5|186753.5|186663.5|186716.1|186626.1|37
1753131000000|2025-07-21 20:50:00|186730.4|186640.4|186780|186690|186784.8|186694.8|186728.4|186638.4|51
1753131300000|2025-07-21 20:55:00|186780.3|186690.3|186739.4|186649.4|186802.5|186712.5|186735|186645|59
1753131600000|2025-07-21 21:00:00|186754.5|186591.2|186800|186490|186824.7|186600.1|186675|186365|8
1753131900000|2025-07-21 21:05:00|186798.6|186488.6|186787.7|186477.7|186798.6|186488.6|186787.7|186477.7|5
1753132200000|2025-07-21 21:10:00|186786.5|186476.5|186798.5|186488.5|186806.5|186496.5|186786.4|186476.4|5
1753132500000|2025-07-21 21:15:00|186786.9|186476.9|186814.7|186504.7|186814.7|186504.7|186786.9|186476.9|6
1753132800000|2025-07-21 21:20:00|186814.9|186504.9|186815.6|186505.6|186816|186506|186809.5|186499.5|5
1753133100000|2025-07-21 21:25:00|186818.3|186508.3|186822.8|186512.8|186822.8|186512.8|186810.5|186500.5|4
1753133400000|2025-07-21 21:30:00|186825|186515|186811.1|186501.1|186825.5|186515.5|186811|186501|7
1753133700000|2025-07-21 21:35:00|186844|186534|186831.8|186521.8|186844.1|186534.1|186829|186519|9
1753134000000|2025-07-21 21:40:00|186843.4|186533.4|186838.7|186528.7|186843.4|186533.4|186835.8|186525.8|5
1753134300000|2025-07-21 21:45:00|186838.5|186528.5|186849.9|186539.9|186852|186542|186838.5|186528.5|6
1753134600000|2025-07-21 21:50:00|186850|186540|186843.7|186533.7|186850|186540|186843.7|186533.7|2
1753134900000|2025-07-21 21:55:00|186843.3|186533.3|186798|186488|186863.4|186553.4|186798|186488|8
1753135200000|2025-07-21 22:00:00|186790|186480|186923.1|186754.2|186977.6|186760|186790|186480|49
1753135500000|2025-07-21 22:05:00|186925.6|186749.1|186831.8|186741.8|186925.6|186779.1|186791.1|186667.8|46
1753135800000|2025-07-21 22:10:00|186837.8|186747.8|186841|186751|186873|186755.1|186833.3|186722|17
1753136100000|2025-07-21 22:15:00|186844|186754|186870.6|186717.4|186879.4|186754|186826.4|186707.6|32
1753136400000|2025-07-21 22:20:00|186834.8|186744.8|186834.5|186744.5|186881.9|186767|186833.2|186707|17
1753136700000|2025-07-21 22:25:00|186872.6|186709.7|186834.1|186744.1|186905.6|186748.6|186830|186676.6|17
1753137000000|2025-07-21 22:30:00|186835|186745|186834.8|186744.8|186896.3|186750.2|186832.9|186689.5|17
1753137300000|2025-07-21 22:35:00|186872.6|186719.8|186796.7|186706.7|186872.6|186725.3|186793.3|186703.3|28
1753137600000|2025-07-21 22:40:00|186789.2|186699.2|186800.8|186710.8|186806.6|186716.6|186785.8|186695.8|27
1753137900000|2025-07-21 22:45:00|186789.7|186699.7|186791.5|186701.5|186802.2|186712.2|186780.1|186690.1|27
1753138200000|2025-07-21 22:50:00|186796.2|186706.2|186790.7|186700.7|186800.1|186710.1|186790.7|186700.7|25
1753138500000|2025-07-21 22:55:00|186792.5|186702.5|186790.6|186700.6|186802.4|186712.4|186790.5|186700.5|20
1753138800000|2025-07-21 23:00:00|186791.3|186701.3|186797.1|186707.1|186809.3|186719.3|186790.3|186700.3|20
1753139100000|2025-07-21 23:05:00|186790.6|186700.6|186790|186700|186802.8|186712.8|186786.7|186696.7|22
1753139400000|2025-07-21 23:10:00|186792.1|186702.1|186790.6|186700.6|186792.1|186702.1|186789.3|186699.3|12
1753139700000|2025-07-21 23:15:00|186791.1|186701.1|186785.2|186695.2|186791.1|186701.1|186785|186695|14
1753140000000|2025-07-21 23:20:00|186787.7|186697.7|186787.9|186697.9|186790|186700|186784.8|186694.8|17
1753140300000|2025-07-21 23:25:00|186787.6|186697.6|186786.1|186696.1|186795.1|186705.1|186771.6|186681.6|31
1753140600000|2025-07-21 23:30:00|186778.1|186688.1|186782.3|186692.3|186795.1|186705.1|186778|186688|26
1753140900000|2025-07-21 23:35:00|186783.6|186693.6|186783.6|186693.6|186789.5|186699.5|186780.1|186690.1|46
1753141200000|2025-07-21 23:40:00|186783.8|186693.8|186789.2|186699.2|186789.7|186699.7|186780.5|186690.5|18
1753141500000|2025-07-21 23:45:00|186788.1|186698.1|186759.2|186669.2|186788.1|186698.1|186759.2|186669.2|23
1753141800000|2025-07-21 23:50:00|186763.7|186673.7|186755.5|186665.5|186773.6|186683.6|186749.7|186659.7|28
1753142100000|2025-07-21 23:55:00|186755|186665|186762.8|186672.8|186765.9|186675.9|186744.1|186654.1|73
1753142400000|2025-07-22 00:00:00|186750.9|186660.9|186757.3|186667.3|186766.2|186676.2|186748.9|186658.9|222
1753142700000|2025-07-22 00:05:00|186760.5|186670.5|186758.5|186668.5|186763.1|186673.1|186747.5|186657.5|145
1753143000000|2025-07-22 00:10:00|186749.6|186659.6|186760|186670|186762|186672|186748.7|186658.7|86
1753143300000|2025-07-22 00:15:00|186758.8|186668.8|186784.2|186694.2|186786.9|186696.9|186749.4|186659.4|150
1753143600000|2025-07-22 00:20:00|186781.1|186691.1|186820|186730|186836.6|186746.6|186781.1|186691.1|71
1753143900000|2025-07-22 00:25:00|186816.1|186726.1|186815.7|186725.7|186834.8|186744.8|186811.4|186721.4|27
1753144200000|2025-07-22 00:30:00|186812.1|186722.1|186826.4|186736.4|186832.6|186742.6|186806.4|186716.4|29
1753144500000|2025-07-22 00:35:00|186835.5|186745.5|186809.4|186719.4|186835.5|186745.5|186803.6|186713.6|44
1753144800000|2025-07-22 00:40:00|186809|186719|186798.3|186708.3|186813.5|186723.5|186776.5|186686.5|181
1753145100000|2025-07-22 00:45:00|186804.3|186714.3|186812.5|186722.5|186812.5|186722.5|186788.6|186698.6|116
1753145400000|2025-07-22 00:50:00|186809.3|186719.3|186822.3|186732.3|186833|186743|186806.5|186716.5|40
1753145700000|2025-07-22 00:55:00|186821.8|186731.8|186821.1|186731.1|186827.2|186737.2|186814.5|186724.5|33
1753146000000|2025-07-22 01:00:00|186818.5|186728.5|186806.1|186716.1|186822.3|186732.3|186798.5|186708.5|41
1753146300000|2025-07-22 01:05:00|186807.1|186717.1|186807.3|186717.3|186814.2|186724.2|186791.4|186701.4|32
1753146600000|2025-07-22 01:10:00|186808|186718|186810.4|186720.4|186815|186725|186799.6|186709.6|27
1753146900000|2025-07-22 01:15:00|186809.6|186719.6|186813.4|186723.4|186822.3|186732.3|186803.3|186713.3|21
1753147200000|2025-07-22 01:20:00|186816|186726|186827|186737|186827.9|186737.9|186813.8|186723.8|22
1753147500000|2025-07-22 01:25:00|186828.3|186738.3|186835.3|186745.3|186855.5|186765.5|186828.3|186738.3|17
1753147800000|2025-07-22 01:30:00|186852.7|186762.7|186835.2|186745.2|186852.7|186762.7|186814.6|186724.6|37
1753148100000|2025-07-22 01:35:00|186829.1|186739.1|186831.5|186741.5|186851.4|186761.4|186820|186730|69
1753148400000|2025-07-22 01:40:00|186833|186743|186832.3|186742.3|186852.5|186762.5|186830|186740|19
1753148700000|2025-07-22 01:45:00|186833.7|186743.7|186831.4|186741.4|186846.5|186756.5|186830|186740|24
1753149000000|2025-07-22 01:50:00|186830.9|186740.9|186833.3|186743.3|186851.2|186761.2|186827.5|186737.5|23
1753149300000|2025-07-22 01:55:00|186832.6|186742.6|186832.6|186742.6|186850.9|186760.9|186826.2|186736.2|39
1753149600000|2025-07-22 02:00:00|186831.8|186741.8|186830.3|186740.3|186854.8|186764.8|186830.2|186740.2|18
1753149900000|2025-07-22 02:05:00|186830|186740|186830.5|186740.5|186849.2|186759.2|186830|186740|17
1753150200000|2025-07-22 02:10:00|186830|186740|186807.8|186717.8|186847.4|186757.4|186807.8|186717.8|11
1753150500000|2025-07-22 02:15:00|186810|186720|186807.8|186717.8|186810|186720|186807.8|186717.8|10
1753150800000|2025-07-22 02:20:00|186810|186720|186808.5|186718.5|186814.1|186724.1|186807.9|186717.9|13
1753151100000|2025-07-22 02:25:00|186809.1|186719.1|186831.7|186741.7|186856.6|186766.6|186808.1|186718.1|23
1753151400000|2025-07-22 02:30:00|186832.3|186742.3|186831.7|186741.7|186836.2|186746.2|186830|186740|22
1753151700000|2025-07-22 02:35:00|186830|186740|186831.4|186741.4|186835|186745|186830|186740|21
1753152000000|2025-07-22 02:40:00|186830|186740|186830.2|186740.2|186834.8|186744.8|186829.6|186739.6|20
1753152300000|2025-07-22 02:45:00|186831.6|186741.6|186830.8|186740.8|186847.2|186757.2|186830|186740|19
1753152600000|2025-07-22 02:50:00|186830|186740|186831.6|186741.6|186845|186755|186827|186737|17
1753152900000|2025-07-22 02:55:00|186847.7|186757.7|186830.6|186740.6|186847.7|186757.7|186830|186740|17
1753153200000|2025-07-22 03:00:00|186830|186740|186814.2|186724.2|186830|186740|186809.3|186719.3|30
1753153500000|2025-07-22 03:05:00|186817.7|186727.7|186804.5|186714.5|186817.7|186727.7|186800|186710|21
1753153800000|2025-07-22 03:10:00|186805|186715|186810|186720|186818.5|186728.5|186802|186712|21
1753154100000|2025-07-22 03:15:00|186815.4|186725.4|186816|186726|186820.8|186730.8|186809|186719|20
1753154400000|2025-07-22 03:20:00|186823|186733|186815|186725|186823|186733|186812|186722|38
1753154700000|2025-07-22 03:25:00|186815.5|186725.5|186820.8|186730.8|186822.6|186732.6|186804.4|186714.4|36
1753155000000|2025-07-22 03:30:00|186816.3|186726.3|186826.5|186736.5|186847.8|186757.8|186815.8|186725.8|28
1753155300000|2025-07-22 03:35:00|186825|186735|186825.6|186735.6|186849.3|186759.3|186825|186735|17
1753155600000|2025-07-22 03:40:00|186825|186735|186825.5|186735.5|186845.2|186755.2|186823.7|186733.7|19
1753155900000|2025-07-22 03:45:00|186825|186735|186825|186735|186844.5|186754.5|186824.9|186734.9|22
1753156200000|2025-07-22 03:50:00|186825.6|186735.6|186826.5|186736.5|186830.3|186740.3|186825|186735|25
1753156500000|2025-07-22 03:55:00|186825|186735|186830.5|186740.5|186835.3|186745.3|186824.7|186734.7|23
1753156800000|2025-07-22 04:00:00|186830|186740|186869.4|186779.4|186870.7|186780.7|186830|186740|37
1753157100000|2025-07-22 04:05:00|186873.2|186783.2|186869.5|186779.5|186878.9|186788.9|186868.1|186778.1|24
1753157400000|2025-07-22 04:10:00|186870|186780|186875.2|186785.2|186882.5|186792.5|186866.4|186776.4|22
1753157700000|2025-07-22 04:15:00|186875|186785|186875.3|186785.3|186880.1|186790.1|186874.5|186784.5|16
1753158000000|2025-07-22 04:20:00|186875|186785|186875|186785|186879.2|186789.2|186874.9|186784.9|19
1753158300000|2025-07-22 04:25:00|186875.8|186785.8|186876.3|186786.3|186883.3|186793.3|186875|186785|17
1753158600000|2025-07-22 04:30:00|186875|186785|186875.2|186785.2|186880.8|186790.8|186875|186785|19
1753158900000|2025-07-22 04:35:00|186879.1|186789.1|186899.3|186809.3|186905.2|186815.2|186879.1|186789.1|30
1753159200000|2025-07-22 04:40:00|186900|186810|186900|186810|186919|186829|186899.1|186809.1|15
1753159500000|2025-07-22 04:45:00|186900.1|186810.1|186895|186805|186900.5|186810.5|186892.5|186802.5|15
1753159800000|2025-07-22 04:50:00|186893.3|186803.3|186885|186795|186899.5|186809.5|186879|186789|32
1753160100000|2025-07-22 04:55:00|186883.9|186793.9|186900|186810|186903|186813|186883.9|186793.9|62
1753160400000|2025-07-22 05:00:00|186899.2|186809.2|186892.6|186802.6|186899.5|186809.5|186885.9|186795.9|27
1753160700000|2025-07-22 05:05:00|186892.5|186802.5|186897.2|186807.2|186915.1|186825.1|186890.8|186800.8|31
1753161000000|2025-07-22 05:10:00|186896.3|186806.3|186898|186808|186902.1|186812.1|186896.3|186806.3|71
1753161300000|2025-07-22 05:15:00|186900|186810|186901.8|186811.8|186921.3|186831.3|186896.2|186806.2|55
1753161600000|2025-07-22 05:20:00|186900|186810|186891|186801|186903.2|186813.2|186890|186800|40
1753161900000|2025-07-22 05:25:00|186890|186800|186893|186803|186893.1|186803.1|186883.8|186793.8|43
1753162200000|2025-07-22 05:30:00|186891|186801|186885.9|186795.9|186893|186803|186885|186795|129
1753162500000|2025-07-22 05:35:00|186885|186795|186886.4|186796.4|186899|186809|186882.4|186792.4|22
1753162800000|2025-07-22 05:40:00|186882.2|186792.2|186913.4|186823.4|186915.4|186825.4|186881.8|186791.8|21
1753163100000|2025-07-22 05:45:00|186928.1|186838.1|186941|186851|186952.6|186862.6|186911.6|186821.6|153
1753163400000|2025-07-22 05:50:00|186940.2|186850.2|186929|186839|186940.9|186850.9|186912|186822|113
1753163700000|2025-07-22 05:55:00|186920|186830|186945.6|186855.6|186963.9|186873.9|186919.4|186829.4|151
1753164000000|2025-07-22 06:00:00|186945.5|186855.5|186938.4|186848.4|186960|186870|186924.7|186834.7|131
1753164300000|2025-07-22 06:05:00|186938.7|186848.7|186940.1|186850.1|186948.6|186858.6|186916.8|186826.8|101
1753164600000|2025-07-22 06:10:00|186934.4|186844.4|186946.5|186856.5|186946.5|186856.5|186925.4|186835.4|74
1753164900000|2025-07-22 06:15:00|186937.6|186847.6|186914.7|186824.7|186950|186860|186908.4|186818.4|79
1753165200000|2025-07-22 06:20:00|186916.7|186826.7|186916.5|186826.5|186918.7|186828.7|186891.4|186801.4|93
1753165500000|2025-07-22 06:25:00|186915|186825|186916.3|186826.3|186916.8|186826.8|186905.7|186815.7|48
1753165800000|2025-07-22 06:30:00|186919.3|186829.3|186885.2|186795.2|186919.3|186829.3|186878.3|186788.3|102
1753166100000|2025-07-22 06:35:00|186881.1|186791.1|186890|186800|186916.3|186826.3|186880|186790|85
1753166400000|2025-07-22 06:40:00|186885.6|186795.6|186880.3|186790.3|186907.6|186817.6|186878.5|186788.5|47
1753166700000|2025-07-22 06:45:00|186880|186790|186872.1|186782.1|186880|186790|186870|186780|80
1753167000000|2025-07-22 06:50:00|186873.6|186783.6|186930.2|186840.2|186936.4|186846.4|186868.3|186778.3|109
1753167300000|2025-07-22 06:55:00|186937.7|186847.7|186939.9|186849.9|187001.1|186911.1|186932.9|186842.9|78
1753167600000|2025-07-22 07:00:00|186937.5|186847.5|186870.1|186780.1|186937.5|186847.5|186837.1|186747.1|135
1753167900000|2025-07-22 07:05:00|186873.2|186783.2|186910.6|186820.6|186923.5|186833.5|186869.4|186779.4|160
1753168200000|2025-07-22 07:10:00|186906.1|186816.1|186875.2|186785.2|186912.3|186822.3|186861.6|186771.6|155
1753168500000|2025-07-22 07:15:00|186872.9|186782.9|186897.4|186807.4|186907.5|186817.5|186863.8|186773.8|173
1753168800000|2025-07-22 07:20:00|186899|186809|186900.9|186810.9|186908.3|186818.3|186871.6|186781.6|186
1753169100000|2025-07-22 07:25:00|186903.4|186813.4|186939|186849|186943.8|186853.8|186878.7|186788.7|224
1753169400000|2025-07-22 07:30:00|186943.3|186853.3|186908.4|186818.4|186967.5|186877.5|186903.3|186813.3|230
1753169700000|2025-07-22 07:35:00|186905.9|186815.9|186899.5|186809.5|186908|186818|186874.2|186784.2|96
1753170000000|2025-07-22 07:40:00|186897.1|186807.1|186919|186829|186940.7|186850.7|186886|186796|125
1753170300000|2025-07-22 07:45:00|186916.3|186826.3|186940.5|186850.5|186942.1|186852.1|186909.9|186819.9|75
1753170600000|2025-07-22 07:50:00|186942.1|186852.1|187046.7|186956.7|187047.9|186957.9|186910.2|186820.2|208
1753170900000|2025-07-22 07:55:00|187045.1|186955.1|187019.3|186929.3|187053.9|186963.9|187019.3|186929.3|335
1753171200000|2025-07-22 08:00:00|187016.8|186926.8|186960.7|186870.7|187026.5|186936.5|186955.5|186865.5|133
1753171500000|2025-07-22 08:05:00|186960.3|186870.3|186919.5|186829.5|186960.3|186870.3|186905.3|186815.3|176
1753171800000|2025-07-22 08:10:00|186919.8|186829.8|186908.7|186818.7|186919.8|186829.8|186902.3|186812.3|116
1753172100000|2025-07-22 08:15:00|186907|186817|186903.7|186813.7|186908.7|186818.7|186869.7|186779.7|176
1753172400000|2025-07-22 08:20:00|186905.7|186815.7|186948.2|186858.2|186969|186879|186905.7|186815.7|198
1753172700000|2025-07-22 08:25:00|186947|186857|186894.5|186804.5|186968.7|186878.7|186882.4|186792.4|207
1753173000000|2025-07-22 08:30:00|186888.7|186798.7|186799.3|186709.3|186890.8|186800.8|186759.7|186669.7|254
1753173300000|2025-07-22 08:35:00|186797.3|186707.3|186829.1|186739.1|186834.3|186744.3|186776.2|186686.2|265
1753173600000|2025-07-22 08:40:00|186826.9|186736.9|186940|186850|186940.1|186850.1|186826.9|186736.9|155
1753173900000|2025-07-22 08:45:00|186942.5|186852.5|186933.2|186843.2|186966|186876|186916.6|186826.6|135
1753174200000|2025-07-22 08:50:00|186928.8|186838.8|186935.8|186845.8|186944.3|186854.3|186910.7|186820.7|199
1753174500000|2025-07-22 08:55:00|186938.1|186848.1|186927.1|186837.1|186962.7|186872.7|186917.9|186827.9|148
1753174800000|2025-07-22 09:00:00|186924.3|186834.3|186908.8|186818.8|186924.7|186834.7|186867.8|186777.8|134
1753175100000|2025-07-22 09:05:00|186905.6|186815.6|186916.1|186826.1|186955|186865|186900.1|186810.1|191
1753175400000|2025-07-22 09:10:00|186919.5|186829.5|186867.9|186777.9|186924.2|186834.2|186846.3|186756.3|153
1753175700000|2025-07-22 09:15:00|186871.6|186781.6|186875.8|186785.8|186904.1|186814.1|186865.8|186775.8|183
1753176000000|2025-07-22 09:20:00|186877.8|186787.8|186859.1|186769.1|186884.6|186794.6|186831.6|186741.6|129
1753176300000|2025-07-22 09:25:00|186855.3|186765.3|186864.6|186774.6|186870.8|186780.8|186844.9|186754.9|403
1753176600000|2025-07-22 09:30:00|186861.1|186771.1|186869.3|186779.3|186878.9|186788.9|186846.6|186756.6|143
1753176900000|2025-07-22 09:35:00|186872.9|186782.9|186871.5|186781.5|186886.3|186796.3|186852.2|186762.2|178
1753177200000|2025-07-22 09:40:00|186875.5|186785.5|186860.8|186770.8|186887|186797|186855.9|186765.9|328
1753177500000|2025-07-22 09:45:00|186863|186773|186825.6|186735.6|186863|186773|186811.4|186721.4|306
1753177800000|2025-07-22 09:50:00|186817.8|186727.8|186794.7|186704.7|186834.6|186744.6|186786.7|186696.7|276
1753178100000|2025-07-22 09:55:00|186797.6|186707.6|186765.5|186675.5|186802.6|186712.6|186759.6|186669.6|127
1753178400000|2025-07-22 10:00:00|186763.6|186673.6|186731.9|186641.9|186766.4|186676.4|186720.8|186630.8|158
1753178700000|2025-07-22 10:05:00|186730.2|186640.2|186744.7|186654.7|186752.5|186662.5|186727.5|186637.5|195
1753179000000|2025-07-22 10:10:00|186742.5|186652.5|186732.7|186642.7|186744.1|186654.1|186717.8|186627.8|148
1753179300000|2025-07-22 10:15:00|186730.7|186640.7|186762.1|186672.1|186765.2|186675.2|186724.7|186634.7|171
1753179600000|2025-07-22 10:20:00|186765|186675|186779.6|186689.6|186785.4|186695.4|186763.7|186673.7|127
1753179900000|2025-07-22 10:25:00|186779.1|186689.1|186793.8|186703.8|186801.7|186711.7|186775|186685|220
1753180200000|2025-07-22 10:30:00|186796.3|186706.3|186820.4|186730.4|186834.7|186744.7|186790.7|186700.7|135
1753180500000|2025-07-22 10:35:00|186819.2|186729.2|186812.1|186722.1|186835.9|186745.9|186809.1|186719.1|270
1753180800000|2025-07-22 10:40:00|186809.9|186719.9|186799.3|186709.3|186846.5|186756.5|186794.9|186704.9|141
1753181100000|2025-07-22 10:45:00|186795.7|186705.7|186827.3|186737.3|186833.2|186743.2|186795.7|186705.7|161
1753181400000|2025-07-22 10:50:00|186827.8|186737.8|186832.5|186742.5|186840.3|186750.3|186819.9|186729.9|155
1753181700000|2025-07-22 10:55:00|186836.3|186746.3|186841.8|186751.8|186868.6|186793.3|186827|186737|222
1753182000000|2025-07-22 11:00:00|186843.7|186753.7|186864.8|186774.8|186868|186778|186841.1|186751.1|139
1753182300000|2025-07-22 11:05:00|186865.3|186775.3|186863.9|186773.9|186880.5|186807.2|186848|186771.5|87
1753182600000|2025-07-22 11:10:00|186848.1|186798.1|186799.7|186709.7|186863.4|186798.1|186794.2|186704.2|182
1753182900000|2025-07-22 11:15:00|186801.5|186711.5|186806|186716|186829.5|186739.5|186765.5|186700.9|254
1753183200000|2025-07-22 11:20:00|186803.9|186713.9|186835|186745|186841.2|186770.4|186801.8|186711.8|229
1753183500000|2025-07-22 11:25:00|186836.4|186746.4|186827.6|186777.6|186863.3|186800.9|186807.2|186742.5|192
1753183800000|2025-07-22 11:30:00|186824.2|186774.2|186746.6|186696.6|186854.3|186793|186746.6|186675.3|145
1753184100000|2025-07-22 11:35:00|186747.8|186697.8|186758.5|186668.5|186800.1|186728.1|186743|186666.6|172
1753184400000|2025-07-22 11:40:00|186758.9|186668.9|186609.1|186559.1|186766.1|186698.5|186609.1|186538.8|142
1753184700000|2025-07-22 11:45:00|186610.4|186560.4|186676.5|186586.5|186687.2|186607.4|186597.2|186531.2|136
1753185000000|2025-07-22 11:50:00|186678.8|186588.8|186649.6|186559.6|186679.1|186589.1|186610.7|186520.7|224
1753185300000|2025-07-22 11:55:00|186648.3|186558.3|186701.8|186611.8|186710.3|186645.7|186648.3|186558.3|268
1753185600000|2025-07-22 12:00:00|186704.5|186614.5|186540.9|186450.9|186712|186622|186534.3|186444.3|234
1753185900000|2025-07-22 12:05:00|186543.1|186453.1|186606.1|186516.1|186608|186537.6|186539|186449|157
1753186200000|2025-07-22 12:10:00|186619.1|186529.1|186616|186526|186619.1|186538|186514.8|186442.8|177
1753186500000|2025-07-22 12:15:00|186614.6|186524.6|186620|186530|186629.2|186561.4|186566.2|186476.2|195
1753186800000|2025-07-22 12:20:00|186621.3|186531.3|186634.4|186584.4|186717.8|186627.8|186599.1|186524.5|339
1753187100000|2025-07-22 12:25:00|186632.4|186582.4|186679.8|186589.8|186725.5|186656.6|186632.4|186582.4|286
1753187400000|2025-07-22 12:30:00|186687.3|186597.3|186796.7|186746.7|186818.5|186768.5|186681|186597.3|294
1753187700000|2025-07-22 12:35:00|186797.5|186747.5|186763.9|186713.9|186800.4|186750.4|186747.8|186697.8|227
1753188000000|2025-07-22 12:40:00|186765.7|186715.7|186780.5|186690.5|186785.7|186721.9|186702.7|186633.6|293
1753188300000|2025-07-22 12:45:00|186781.6|186691.6|186662.2|186612.2|186781.6|186691.6|186613|186547.2|353
1753188600000|2025-07-22 12:50:00|186661.1|186611.1|186609.5|186519.5|186700.2|186650.2|186575.3|186516.2|380
1753188900000|2025-07-22 12:55:00|186608.2|186518.2|186659.9|186609.9|186693.1|186626.2|186550.2|186472|368
1753189200000|2025-07-22 13:00:00|186686.1|186596.1|186620.3|186530.3|186686.1|186596.1|186586.3|186496.3|366
1753189500000|2025-07-22 13:05:00|186604.7|186554.7|186613.6|186563.6|186655.2|186585|186600.4|186519.5|288
1753189800000|2025-07-22 13:10:00|186608.1|186558.1|186566.3|186516.3|186678.2|186606.3|186558.8|186508.8|332
1753190100000|2025-07-22 13:15:00|186567.1|186517.1|186551.2|186501.2|186584.1|186534.1|186514.3|186459.6|292
1753190400000|2025-07-22 13:20:00|186551.9|186501.9|186487.5|186437.5|186552.6|186502.6|186477|186427|297
1753190700000|2025-07-22 13:25:00|186489.4|186439.4|186489.7|186439.7|186505.1|186443.3|186448.5|186398.5|392
1753191000000|2025-07-22 13:30:00|186488.9|186438.9|186550.2|186460.2|186586.3|186516.6|186425.5|186375.5|357
1753191300000|2025-07-22 13:35:00|186549.8|186459.8|186525.8|186475.8|186567.1|186501.4|186499.7|186426.8|331
1753191600000|2025-07-22 13:40:00|186526.3|186476.3|186598.9|186548.9|186602.7|186550.4|186495.9|186424.1|327
1753191900000|2025-07-22 13:45:00|186597.3|186547.3|186642.6|186592.6|186700.4|186628.2|186570.1|186504.9|313
1753192200000|2025-07-22 13:50:00|186647|186597|186704.1|186654.1|186710|186660|186597.1|186546.1|431
1753192500000|2025-07-22 13:55:00|186697.5|186647.5|186671.9|186581.9|186708.1|186658.1|186611.8|186524.4|402
1753192800000|2025-07-22 14:00:00|186672.3|186582.3|186805.1|186755.1|186843.9|186789.6|186651|186577|479
1753193100000|2025-07-22 14:05:00|186806.9|186756.9|186756.4|186666.4|186846.1|186790.8|186724.6|186649.7|353
1753193400000|2025-07-22 14:10:00|186755|186665|186658.7|186608.7|186788.8|186721.9|186580|186512.6|333
1753193700000|2025-07-22 14:15:00|186659.9|186609.9|186599.8|186549.8|186674.5|186616.6|186554.3|186487.8|467
1753194000000|2025-07-22 14:20:00|186602.2|186552.2|186585.3|186495.3|186617.8|186552.2|186522.6|186453.4|373
1753194300000|2025-07-22 14:25:00|186585.1|186495.1|186500.9|186450.9|186589.5|186517.7|186455.1|186405.1|324
1753194600000|2025-07-22 14:30:00|186500.6|186450.6|186409.9|186319.9|186529.2|186453.8|186338.8|186288.8|392
1753194900000|2025-07-22 14:35:00|186404.6|186314.6|186480.6|186390.6|186485.9|186402.4|186391.9|186312.9|153
1753195200000|2025-07-22 14:40:00|186483.3|186393.3|186298.9|186248.9|186546.1|186456.1|186293|186243|477
1753195500000|2025-07-22 14:45:00|186300.4|186250.4|186320.6|186270.6|186383.9|186313.7|186278.7|186204.7|398
1753195800000|2025-07-22 14:50:00|186323.7|186273.7|186225.9|186135.9|186341.3|186281.3|186201.8|186133.6|285
1753196100000|2025-07-22 14:55:00|186227.4|186137.4|186253.3|186203.3|186263.2|186213.2|186204.1|186136.2|457
1753196400000|2025-07-22 15:00:00|186250.1|186200.1|186256.6|186206.6|186295.2|186243.1|186230.6|186180.6|398
1753196700000|2025-07-22 15:05:00|186266.3|186216.3|186315.3|186265.3|186322.5|186272.5|186259.7|186199.1|238
1753197000000|2025-07-22 15:10:00|186316.2|186266.2|186271.1|186221.1|186361|186311|186264.5|186214.5|308
1753197300000|2025-07-22 15:15:00|186266.3|186216.3|186179.3|186089.3|186271.3|186221.3|186153.3|186082.7|211
1753197600000|2025-07-22 15:20:00|186180.7|186090.7|186180.3|186130.3|186181.7|186131.7|186131.2|186081.2|235
1753197900000|2025-07-22 15:25:00|186203.1|186113.1|186250.8|186160.8|186256.9|186172.2|186158.3|186101.7|316
1753198200000|2025-07-22 15:30:00|186254.9|186164.9|186250.1|186200.1|186318|186248.1|186225.2|186155.9|339
1753198500000|2025-07-22 15:35:00|186255.8|186205.8|186220.1|186130.1|186275.9|186208.8|186132.4|186074|364
1753198800000|2025-07-22 15:40:00|186220.5|186130.5|186241|186151|186282.2|186213.2|186176.2|186122.2|267
1753199100000|2025-07-22 15:45:00|186242.3|186152.3|186139.4|186089.4|186279.2|186209.5|186119.2|186053.8|266
1753199400000|2025-07-22 15:50:00|186141.6|186091.6|186063.8|185973.8|186174|186107.7|186037.4|185965.5|345
1753199700000|2025-07-22 15:55:00|186063.4|185973.4|186010.4|185960.4|186066.4|185991.5|185960.3|185885.8|389
1753200000000|2025-07-22 16:00:00|186009.2|185959.2|185912.4|185862.4|186071.6|186015.9|185893.9|185830.2|382
1753200300000|2025-07-22 16:05:00|185910.8|185860.8|185947.3|185897.3|185983.8|185916.7|185894.6|185831.4|309
1753200600000|2025-07-22 16:10:00|185955.8|185905.8|185983.4|185933.4|186002.7|185940.6|185904|185831.3|226
1753200900000|2025-07-22 16:15:00|185978.4|185928.4|186035.7|185945.7|186035.7|185957.1|185971.1|185901.6|179
1753201200000|2025-07-22 16:20:00|186037.3|185947.3|186022.1|185972.1|186041.3|185988.4|185970.8|185920.8|213
1753201500000|2025-07-22 16:25:00|186025|185975|186006.7|185956.7|186049.3|185994.7|185976.5|185902.5|189
1753201800000|2025-07-22 16:30:00|186006.3|185956.3|186004.7|185954.7|186032.2|185982.2|185986.1|185921.3|250
1753202100000|2025-07-22 16:35:00|186003.8|185953.8|186067.7|186017.7|186081.9|186031.9|185986.1|185936.1|252
1753202400000|2025-07-22 16:40:00|186065.5|186015.5|186121.3|186071.3|186148.3|186088.8|186065.2|186015.2|255
1753202700000|2025-07-22 16:45:00|186122.5|186072.5|186153.4|186103.4|186172.4|186122.4|186095.5|186045.5|207
1753203000000|2025-07-22 16:50:00|186155.6|186105.6|186239.7|186189.7|186242.3|186192.3|186150.6|186100.6|169
1753203300000|2025-07-22 16:55:00|186250.4|186200.4|186306.6|186256.6|186311.6|186261.6|186250.4|186200.4|215
1753203600000|2025-07-22 17:00:00|186307.7|186257.7|186304.8|186254.8|186315|186265|186267.5|186217.5|146
1753203900000|2025-07-22 17:05:00|186305.9|186255.9|186367.5|186317.5|186370.8|186320.8|186298.8|186248.8|141
1753204200000|2025-07-22 17:10:00|186368.9|186318.9|186301.2|186251.2|186397.4|186331.1|186297.9|186225.2|167
1753204500000|2025-07-22 17:15:00|186303.2|186253.2|186313.5|186263.5|186375.5|186305.1|186281.9|186191.9|204
1753204800000|2025-07-22 17:20:00|186305|186255|186356.1|186306.1|186373.3|186311.7|186285.2|186217.4|248
1753205100000|2025-07-22 17:25:00|186356|186306|186398.9|186348.9|186404.5|186354.5|186349.4|186299.4|215
1753205400000|2025-07-22 17:30:00|186403.6|186353.6|186371|186321|186430.7|186364|186370.1|186299.9|327
1753205700000|2025-07-22 17:35:00|186369.3|186319.3|186370.3|186320.3|186440.4|186390.4|186367.5|186317.5|134
1753206000000|2025-07-22 17:40:00|186368.7|186318.7|186366.3|186316.3|186395.3|186345.3|186341.2|186291.2|203
1753206300000|2025-07-22 17:45:00|186367.2|186317.2|186311.1|186221.1|186372.6|186322.6|186277.3|186216.3|222
1753206600000|2025-07-22 17:50:00|186312.3|186222.3|186442.7|186392.7|186452.1|186402.1|186267.9|186217.9|228
1753206900000|2025-07-22 17:55:00|186441.2|186391.2|186446.8|186396.8|186447.2|186397.2|186404.6|186354.6|132
1753207200000|2025-07-22 18:00:00|186480|186390|186457|186407|186513.1|186449|186439.3|186371.1|313
1753207500000|2025-07-22 18:05:00|186458.3|186408.3|186445|186395|186512.9|186462.9|186440.9|186390.9|195
1753207800000|2025-07-22 18:10:00|186461|186371|186545.5|186495.5|186545.6|186495.6|186440.1|186370.6|147
1753208100000|2025-07-22 18:15:00|186551.4|186501.4|186566.2|186476.2|186592.6|186525.6|186493.4|186420.4|207
1753208400000|2025-07-22 18:20:00|186542.6|186492.6|186534.1|186484.1|186553.3|186503.3|186514.3|186464.3|226
1753208700000|2025-07-22 18:25:00|186533.7|186483.7|186601.3|186551.3|186627.1|186577.1|186533.7|186483.7|160
1753209000000|2025-07-22 18:30:00|186600.8|186550.8|186596.6|186546.6|186607.1|186557.1|186575|186525|147
1753209300000|2025-07-22 18:35:00|186597.9|186547.9|186574.8|186524.8|186600.5|186550|186557.5|186493.7|423
1753209600000|2025-07-22 18:40:00|186577.1|186527.1|186575.5|186525.5|186626.5|186557.8|186562.4|186495.6|297
1753209900000|2025-07-22 18:45:00|186575.6|186525.6|186552.5|186462.5|186594.3|186532.4|186533.4|186443.4|217
1753210200000|2025-07-22 18:50:00|186554.5|186464.5|186556|186506|186600.5|186527.9|186537.1|186464.5|213
1753210500000|2025-07-22 18:55:00|186550.5|186500.5|186542.8|186492.8|186562.2|186512.2|186511.3|186455.2|235
1753210800000|2025-07-22 19:00:00|186544.5|186494.5|186541.2|186491.2|186556.5|186506.5|186511.5|186461.5|232
1753211100000|2025-07-22 19:05:00|186540.3|186490.3|186530.7|186480.7|186550.1|186500.1|186516.7|186466.7|142
1753211400000|2025-07-22 19:10:00|186533.3|186483.3|186470|186420|186540.1|186490.1|186455.5|186405.5|186
1753211700000|2025-07-22 19:15:00|186468.8|186418.8|186475.6|186425.6|186488.5|186427|186442.5|186382.5|212
1753212000000|2025-07-22 19:20:00|186476.6|186426.6|186436.4|186386.4|186477.5|186427.5|186421.9|186351.3|115
1753212300000|2025-07-22 19:25:00|186455|186365|186450.9|186400.9|186460|186402.4|186419.6|186358.6|240
1753212600000|2025-07-22 19:30:00|186452.5|186402.5|186516.7|186426.7|186533.5|186459.2|186433.5|186383.5|146
1753212900000|2025-07-22 19:35:00|186515.9|186425.9|186484.8|186434.8|186527.9|186459.7|186471.3|186400.8|198
1753213200000|2025-07-22 19:40:00|186482|186432|186457|186367|186482|186432|186431.4|186361.9|174
1753213500000|2025-07-22 19:45:00|186454.3|186364.3|186439.9|186389.9|186464.7|186391|186412.7|186353.3|230
1753213800000|2025-07-22 19:50:00|186434.3|186384.3|186434.5|186384.5|186446|186396|186408.8|186358.8|206
1753214100000|2025-07-22 19:55:00|186436.5|186386.5|186399.1|186349.1|186453.3|186403.3|186393|186343|175
1753214400000|2025-07-22 20:00:00|186400.2|186350.2|186426.7|186336.7|186426.7|186351.1|186374.1|186302.9|92
1753214700000|2025-07-22 20:05:00|186422|186332|186462.8|186372.8|186489.6|186418.1|186412.5|186330|171
1753215000000|2025-07-22 20:10:00|186458.9|186368.9|186465.7|186375.7|186476.5|186404.8|186427.1|186357.2|284
1753215300000|2025-07-22 20:15:00|186465.6|186375.6|186444.2|186354.2|186468.1|186383.8|186429.5|186347|272
1753215600000|2025-07-22 20:20:00|186443.2|186353.2|186427.9|186377.9|186461.8|186388.5|186406.2|186330.6|188
1753215900000|2025-07-22 20:25:00|186429.9|186379.9|186484.1|186394.1|186486|186416.5|186429.4|186357.9|139
1753216200000|2025-07-22 20:30:00|186463.4|186413.4|186461.1|186371.1|186498.3|186430.4|186435.1|186365.1|238
1753216500000|2025-07-22 20:35:00|186459.4|186369.4|186444.9|186394.9|186468.9|186396.9|186429.7|186358.7|71
1753216800000|2025-07-22 20:40:00|186441.7|186391.7|186441.5|186351.5|186466.4|186392.5|186417.2|186347.1|176
1753217100000|2025-07-22 20:45:00|186444.8|186354.8|186452.4|186362.4|186462.3|186372.3|186424.2|186334.2|121
1753217400000|2025-07-22 20:50:00|186453.6|186363.6|186492.7|186402.7|186497.1|186407.1|186453.2|186363.2|122
1753217700000|2025-07-22 20:55:00|186495|186405|186515|186425|186534.7|186444.7|186470.4|186380.4|135
1753218000000|2025-07-22 21:00:00|186516.3|186426.3|186850|186540|186850|186540|186511.8|186374.4|10
1753218300000|2025-07-22 21:05:00|186844.3|186534.3|186636|186326|186844.3|186534.3|186601.6|186291.6|4
1753218600000|2025-07-22 21:10:00|186602.7|186292.7|186611.6|186301.6|186611.6|186301.6|186602.6|186292.6|3
1753218900000|2025-07-22 21:15:00|186637.8|186327.8|186637.5|186327.5|186637.8|186327.8|186637.5|186327.5|2
1753219200000|2025-07-22 21:20:00|186665.1|186355.1|186656.1|186346.1|186665.1|186355.1|186622.9|186312.9|8
1753219500000|2025-07-22 21:25:00|186655.6|186345.6|186636.2|186326.2|186655.6|186345.6|186635.4|186325.4|3
1753219800000|2025-07-22 21:30:00|186614.5|186304.5|186637.9|186327.9|186637.9|186327.9|186606.5|186296.5|6
1753220100000|2025-07-22 21:35:00|186637.3|186327.3|186549.1|186239.1|186637.3|186327.3|186549.1|186239.1|6
1753220400000|2025-07-22 21:40:00|186540.5|186230.5|186545.6|186235.6|186545.6|186235.6|186540.5|186230.5|2
1753220700000|2025-07-22 21:45:00|186528.5|186218.5|186616.9|186306.9|186617|186307|186528.5|186218.5|4
1753221000000|2025-07-22 21:50:00|186538.9|186228.9|186618.2|186308.2|186618.3|186308.3|186532.9|186222.9|6
1753221300000|2025-07-22 21:55:00|186613.9|186303.9|186654.9|186344.9|186655|186345|186531.1|186221.1|9
1753221600000|2025-07-22 22:00:00|186655|186345|186534.8|186444.8|186725|186457.4|186533.4|186315|53
1753221900000|2025-07-22 22:05:00|186534.7|186444.7|186550.4|186460.4|186582|186461.7|186534.7|186431.3|26
1753222200000|2025-07-22 22:10:00|186549.3|186459.3|186577|186487|186598.7|186491.7|186549.3|186419.2|52
1753222500000|2025-07-22 22:15:00|186582.3|186492.3|186573.2|186483.2|186609|186496.4|186551.7|186440.6|41
1753222800000|2025-07-22 22:20:00|186608.8|186441.4|186497.9|186407.9|186617.2|186484.4|186497.9|186388.9|40
1753223100000|2025-07-22 22:25:00|186503.3|186413.3|186508.7|186418.7|186544.5|186429.7|186471.6|186381.6|37
1753223400000|2025-07-22 22:30:00|186514.3|186424.3|186533.5|186443.5|186572.9|186446.5|186509.6|186407.6|25
1753223700000|2025-07-22 22:35:00|186572.3|186406.5|186576.6|186395.8|186585.8|186445.9|186533.5|186391.1|20
1753224000000|2025-07-22 22:40:00|186535|186445|186534.8|186444.8|186577.5|186445|186531.1|186391.8|16
1753224300000|2025-07-22 22:45:00|186570.7|186400.1|186567|186404.2|186573.2|186445.1|186534.7|186398.8|13
1753224600000|2025-07-22 22:50:00|186533.7|186443.7|186544.6|186454.6|186569.7|186461.4|186515.5|186404.1|34
1753224900000|2025-07-22 22:55:00|186541.9|186451.9|186535.2|186445.2|186572.8|186454.7|186520.4|186407.4|35
1753225200000|2025-07-22 23:00:00|186534.5|186444.5|186524.6|186434.6|186540.8|186450.8|186516.2|186426.2|30
1753225500000|2025-07-22 23:05:00|186525|186435|186526.1|186436.1|186566.1|186440|186520.2|186387|34
1753225800000|2025-07-22 23:10:00|186528.8|186438.8|186458.5|186368.5|186537.6|186447.6|186458.5|186334.6|58
1753226100000|2025-07-22 23:15:00|186491.6|186338.1|186442.6|186352.6|186497.4|186377.2|186429.9|186308|68
1753226400000|2025-07-22 23:20:00|186440.9|186350.9|186485.1|186395.1|186485.1|186395.1|186440|186350|53
1753226700000|2025-07-22 23:25:00|186487.5|186397.5|186500.4|186410.4|186513.3|186423.3|186464|186374|32
1753227000000|2025-07-22 23:30:00|186505.3|186415.3|186534.9|186444.9|186547.3|186457.3|186494.3|186404.3|55
1753227300000|2025-07-22 23:35:00|186535.8|186445.8|186530.7|186440.7|186552|186462|186513.2|186423.2|42
1753227600000|2025-07-22 23:40:00|186537.5|186447.5|186509.1|186419.1|186537.5|186447.5|186507.8|186417.8|34
1753227900000|2025-07-22 23:45:00|186524.6|186434.6|186518.4|186428.4|186533.8|186443.8|186498.1|186408.1|51
1753228200000|2025-07-22 23:50:00|186514.9|186424.9|186518.2|186428.2|186533.5|186443.5|186503.6|186413.6|38
1753228500000|2025-07-22 23:55:00|186527.1|186437.1|186515.6|186425.6|186530|186440|186510|186420|29
1753228800000|2025-07-23 00:00:00|186519.5|186429.5|186536|186446|186553.8|186463.8|186493.3|186403.3|253
1753229100000|2025-07-23 00:05:00|186536.8|186446.8|186547.9|186457.9|186567.8|186477.8|186515|186425|208
1753229400000|2025-07-23 00:10:00|186551.7|186461.7|186554.3|186464.3|186569.5|186479.5|186548.4|186458.4|127
1753229700000|2025-07-23 00:15:00|186556.4|186466.4|186517.5|186427.5|186556.4|186466.4|186506.6|186416.6|224
1753230000000|2025-07-23 00:20:00|186509.6|186419.6|186490.6|186400.6|186522|186432|186477.1|186387.1|112
1753230300000|2025-07-23 00:25:00|186485|186395|186462.5|186372.5|186498.1|186408.1|186459.1|186369.1|110
1753230600000|2025-07-23 00:30:00|186456.1|186366.1|186483.1|186393.1|186484.7|186394.7|186446.2|186356.2|78
1753230900000|2025-07-23 00:35:00|186480.4|186390.4|186463.8|186373.8|186517.6|186427.6|186460.2|186370.2|70
1753231200000|2025-07-23 00:40:00|186476.8|186386.8|186510.6|186420.6|186515.2|186425.2|186471.1|186381.1|31
1753231500000|2025-07-23 00:45:00|186507|186417|186479.3|186389.3|186507|186417|186471.8|186381.8|63
1753231800000|2025-07-23 00:50:00|186479|186389|186455.1|186365.1|186481.4|186391.4|186449.3|186359.3|51
1753232100000|2025-07-23 00:55:00|186451.7|186361.7|186440.7|186350.7|186458.2|186368.2|186437.7|186347.7|48
1753232400000|2025-07-23 01:00:00|186444.1|186354.1|186501.7|186411.7|186511.9|186421.9|186444.1|186354.1|115
1753232700000|2025-07-23 01:05:00|186500.9|186410.9|186501.6|186411.6|186510.7|186420.7|186499.3|186409.3|53
1753233000000|2025-07-23 01:10:00|186503.5|186413.5|186449.7|186359.7|186508.3|186418.3|186449.7|186359.7|56
1753233300000|2025-07-23 01:15:00|186440|186350|186437.4|186347.4|186454.8|186364.8|186430|186340|78
1753233600000|2025-07-23 01:20:00|186435.2|186345.2|186486.5|186396.5|186503.9|186413.9|186418.3|186328.3|103
1753233900000|2025-07-23 01:25:00|186483|186393|186493.1|186403.1|186496.3|186406.3|186482.8|186392.8|98
1753234200000|2025-07-23 01:30:00|186497.7|186407.7|186485.2|186395.2|186516.8|186426.8|186475.5|186385.5|103
1753234500000|2025-07-23 01:35:00|186487|186397|186477.9|186387.9|186487|186397|186463.5|186373.5|51
1753234800000|2025-07-23 01:40:00|186480.9|186390.9|186501.1|186411.1|186513.1|186423.1|186479.6|186389.6|48
1753235100000|2025-07-23 01:45:00|186505.4|186415.4|186508.8|186418.8|186515|186425|186496.7|186406.7|77
1753235400000|2025-07-23 01:50:00|186502|186412|186443.4|186353.4|186517.8|186427.8|186433.5|186343.5|116
1753235700000|2025-07-23 01:55:00|186435.2|186345.2|186460.2|186370.2|186463.7|186373.7|186428.2|186338.2|112
1753236000000|2025-07-23 02:00:00|186459|186369|186433.8|186343.8|186459.1|186369.1|186431.1|186341.1|152
1753236300000|2025-07-23 02:05:00|186434.2|186344.2|186443.2|186353.2|186448.3|186358.3|186434.2|186344.2|49
1753236600000|2025-07-23 02:10:00|186445.9|186355.9|186451.8|186361.8|186471.7|186381.7|186428.2|186338.2|84
1753236900000|2025-07-23 02:15:00|186460.2|186370.2|186442.6|186352.6|186467.3|186377.3|186409.9|186319.9|119
1753237200000|2025-07-23 02:20:00|186443.1|186353.1|186460.2|186370.2|186477.7|186387.7|186429.2|186339.2|123
1753237500000|2025-07-23 02:25:00|186457.4|186367.4|186478.9|186388.9|186492.7|186402.7|186456.5|186366.5|121
1753237800000|2025-07-23 02:30:00|186476.5|186386.5|186494.7|186404.7|186502.7|186412.7|186461.2|186371.2|96
1753238100000|2025-07-23 02:35:00|186499.2|186409.2|186486.2|186396.2|186499.2|186409.2|186459|186369|150
1753238400000|2025-07-23 02:40:00|186485.6|186395.6|186475.2|186385.2|186485.6|186395.6|186465.6|186375.6|80
1753238700000|2025-07-23 02:45:00|186485.4|186395.4|186522.1|186432.1|186522.1|186432.1|186469.4|186379.4|41
1753239000000|2025-07-23 02:50:00|186520.8|186430.8|186556.7|186466.7|186563.1|186473.1|186520.8|186430.8|48
1753239300000|2025-07-23 02:55:00|186559.7|186469.7|186524.1|186434.1|186565.1|186475.1|186520.5|186430.5|62
1753239600000|2025-07-23 03:00:00|186524.3|186434.3|186514.9|186424.9|186540.3|186450.3|186506.7|186416.7|66
1753239900000|2025-07-23 03:05:00|186509.3|186419.3|186489.3|186399.3|186512.7|186422.7|186481.7|186391.7|45
1753240200000|2025-07-23 03:10:00|186482.2|186392.2|186476.2|186386.2|186494|186404|186468.6|186378.6|59
1753240500000|2025-07-23 03:15:00|186473.6|186383.6|186445.2|186355.2|186474.1|186384.1|186442.5|186352.5|111
1753240800000|2025-07-23 03:20:00|186441.2|186351.2|186445.5|186355.5|186450.2|186360.2|186425.3|186335.3|92
1753241100000|2025-07-23 03:25:00|186442.9|186352.9|186410.8|186320.8|186448.4|186358.4|186407|186317|103
1753241400000|2025-07-23 03:30:00|186412.4|186322.4|186418.2|186328.2|186440.1|186350.1|186408.5|186318.5|74
1753241700000|2025-07-23 03:35:00|186418.5|186328.5|186409.3|186319.3|186438|186348|186408.8|186318.8|94
1753242000000|2025-07-23 03:40:00|186411.9|186321.9|186426.8|186336.8|186427.6|186337.6|186407.8|186317.8|126
1753242300000|2025-07-23 03:45:00|186426.3|186336.3|186442.2|186352.2|186448.9|186358.9|186421.2|186331.2|72
1753242600000|2025-07-23 03:50:00|186444.3|186354.3|186450.2|186360.2|186458|186368|186438.7|186348.7|91
1753242900000|2025-07-23 03:55:00|186451.9|186361.9|186475.2|186385.2|186483.6|186393.6|186451.1|186361.1|119
1753243200000|2025-07-23 04:00:00|186473.6|186383.6|186469.1|186379.1|186487.1|186397.1|186461.5|186371.5|100
1753243500000|2025-07-23 04:05:00|186466.8|186376.8|186475.6|186385.6|186476.8|186386.8|186461|186371|56
1753243800000|2025-07-23 04:10:00|186475.1|186385.1|186480|186390|186483.8|186393.8|186470.7|186380.7|50
1753244100000|2025-07-23 04:15:00|186481|186391|186479.8|186389.8|186486.2|186396.2|186470.8|186380.8|46
1753244400000|2025-07-23 04:20:00|186483.9|186393.9|186497.1|186407.1|186506.2|186416.2|186477.8|186387.8|52
1753244700000|2025-07-23 04:25:00|186497.3|186407.3|186461.3|186371.3|186498.5|186408.5|186455.4|186365.4|52
1753245000000|2025-07-23 04:30:00|186461.8|186371.8|186463.6|186373.6|186464.8|186374.8|186451.3|186361.3|73
1753245300000|2025-07-23 04:35:00|186461.6|186371.6|186461.3|186371.3|186466|186376|186459.1|186369.1|51
1753245600000|2025-07-23 04:40:00|186463.1|186373.1|186460.2|186370.2|186465.5|186375.5|186453.8|186363.8|60
1753245900000|2025-07-23 04:45:00|186463.3|186373.3|186443.1|186353.1|186472|186382|186439.1|186349.1|54
1753246200000|2025-07-23 04:50:00|186442.6|186352.6|186446|186356|186462.5|186372.5|186442.6|186352.6|53
1753246500000|2025-07-23 04:55:00|186443.5|186353.5|186441.3|186351.3|186454.8|186364.8|186439.4|186349.4|35
1753246800000|2025-07-23 05:00:00|186446.7|186356.7|186443.3|186353.3|186447.4|186357.4|186436.2|186346.2|106
1753247100000|2025-07-23 05:05:00|186442.5|186352.5|186447.2|186357.2|186451.6|186361.6|186442.5|186352.5|59
1753247400000|2025-07-23 05:10:00|186453.6|186363.6|186467.2|186377.2|186477.5|186387.5|186445|186355|71
1753247700000|2025-07-23 05:15:00|186467.1|186377.1|186467.4|186377.4|186474.6|186384.6|186464.4|186374.4|48
1753248000000|2025-07-23 05:20:00|186468.4|186378.4|186460.3|186370.3|186472.7|186382.7|186460|186370|77
1753248300000|2025-07-23 05:25:00|186467.8|186377.8|186448.6|186358.6|186467.8|186377.8|186442.3|186352.3|65
1753248600000|2025-07-23 05:30:00|186448.7|186358.7|186452.1|186362.1|186455.6|186365.6|186445.8|186355.8|171
1753248900000|2025-07-23 05:35:00|186451.1|186361.1|186463.3|186373.3|186467.5|186377.5|186444.6|186354.6|109
1753249200000|2025-07-23 05:40:00|186465.7|186375.7|186513.4|186423.4|186518.9|186428.9|186464.4|186374.4|139
1753249500000|2025-07-23 05:45:00|186513.1|186423.1|186478|186388|186516.7|186426.7|186476|186386|371
1753249800000|2025-07-23 05:50:00|186479.9|186389.9|186510|186420|186518|186428|186475|186385|120
1753250100000|2025-07-23 05:55:00|186514|186424|186486.7|186396.7|186514.9|186424.9|186478.6|186388.6|116
1753250400000|2025-07-23 06:00:00|186482.7|186392.7|186474.4|186384.4|186493.4|186403.4|186445.5|186355.5|187
1753250700000|2025-07-23 06:05:00|186477.3|186387.3|186456.1|186366.1|186479|186389|186440.8|186350.8|92
1753251000000|2025-07-23 06:10:00|186467.5|186377.5|186516.7|186426.7|186525.7|186435.7|186465.5|186375.5|95
1753251300000|2025-07-23 06:15:00|186521.8|186431.8|186507.9|186417.9|186530.3|186440.3|186477.7|186387.7|84
1753251600000|2025-07-23 06:20:00|186511.3|186421.3|186555.9|186465.9|186559|186469|186507.1|186417.1|93
1753251900000|2025-07-23 06:25:00|186548.7|186458.7|186509|186419|186554.3|186464.3|186505.3|186415.3|98
1753252200000|2025-07-23 06:30:00|186510.7|186420.7|186508.1|186418.1|186519.3|186429.3|186485.3|186395.3|141
1753252500000|2025-07-23 06:35:00|186510.5|186420.5|186594.3|186504.3|186596.1|186506.1|186503.9|186413.9|110
1753252800000|2025-07-23 06:40:00|186589.1|186499.1|186547.8|186457.8|186592.7|186502.7|186544.1|186454.1|148
1753253100000|2025-07-23 06:45:00|186546.5|186456.5|186525.1|186435.1|186562.7|186472.7|186519.6|186429.6|143
1753253400000|2025-07-23 06:50:00|186527.3|186437.3|186495.7|186405.7|186535.5|186445.5|186492|186402|91
1753253700000|2025-07-23 06:55:00|186498.4|186408.4|186495.8|186405.8|186504.5|186414.5|186469|186379|72
1753254000000|2025-07-23 07:00:00|186501.1|186411.1|186509.8|186419.8|186525.1|186435.1|186494.5|186404.5|116
1753254300000|2025-07-23 07:05:00|186507.6|186417.6|186487.2|186397.2|186529.4|186439.4|186480.8|186390.8|208
1753254600000|2025-07-23 07:10:00|186489.4|186399.4|186446.7|186356.7|186496.1|186406.1|186440.8|186350.8|40
1753254900000|2025-07-23 07:15:00|186445|186355|186368.6|186278.6|186446.6|186356.6|186348.5|186258.5|212
1753255200000|2025-07-23 07:20:00|186373.1|186283.1|186411.2|186321.2|186423.2|186333.2|186342.2|186252.2|256
1753255500000|2025-07-23 07:25:00|186407.4|186317.4|186459.2|186369.2|186475.3|186385.3|186407.4|186317.4|148
1753255800000|2025-07-23 07:30:00|186457.8|186367.8|186463.1|186373.1|186468.5|186378.5|186435.4|186345.4|159
1753256100000|2025-07-23 07:35:00|186464.3|186374.3|186518.8|186428.8|186528.5|186438.5|186455.9|186365.9|177
1753256400000|2025-07-23 07:40:00|186511.9|186421.9|186549.9|186459.9|186564.4|186474.4|186511.9|186421.9|119
1753256700000|2025-07-23 07:45:00|186552.8|186462.8|186609.4|186519.4|186624.4|186534.4|186544.1|186454.1|242
1753257000000|2025-07-23 07:50:00|186611.3|186521.3|186607.1|186517.1|186612.3|186522.3|186590.6|186500.6|74
1753257300000|2025-07-23 07:55:00|186605.9|186515.9|186589.5|186499.5|186610.2|186520.2|186571.1|186481.1|119
1753257600000|2025-07-23 08:00:00|186591.1|186501.1|186532.1|186442.1|186596.2|186506.2|186525.5|186435.5|134
1753257900000|2025-07-23 08:05:00|186532.4|186442.4|186565.1|186475.1|186568.5|186478.5|186528.3|186438.3|207
1753258200000|2025-07-23 08:10:00|186565|186475|186561.7|186471.7|186568.4|186478.4|186548.2|186458.2|263
1753258500000|2025-07-23 08:15:00|186563.3|186473.3|186586.1|186496.1|186591|186501|186540.6|186450.6|191
1753258800000|2025-07-23 08:20:00|186583.7|186493.7|186599.8|186509.8|186600.1|186510.1|186573.1|186483.1|136
1753259100000|2025-07-23 08:25:00|186605.6|186515.6|186616.5|186526.5|186635.2|186545.2|186604.3|186514.3|137
1753259400000|2025-07-23 08:30:00|186615.3|186525.3|186625.5|186535.5|186631|186541|186609|186519|153
1753259700000|2025-07-23 08:35:00|186613.3|186523.3|186617.4|186527.4|186625.2|186535.2|186587.8|186497.8|144
1753260000000|2025-07-23 08:40:00|186615.5|186525.5|186614|186524|186626.8|186536.8|186601.2|186511.2|216
1753260300000|2025-07-23 08:45:00|186611.1|186521.1|186645.6|186555.6|186651.8|186561.8|186611.1|186521.1|210
1753260600000|2025-07-23 08:50:00|186640.7|186550.7|186620.8|186530.8|186646|186556|186609.2|186519.2|230
1753260900000|2025-07-23 08:55:00|186620.4|186530.4|186570.5|186480.5|186629.9|186539.9|186565.7|186475.7|234
1753261200000|2025-07-23 09:00:00|186568.7|186478.7|186557.4|186467.4|186570.4|186480.4|186521.9|186431.9|130
1753261500000|2025-07-23 09:05:00|186559.2|186469.2|186568.5|186478.5|186583.9|186493.9|186559.2|186469.2|67
1753261800000|2025-07-23 09:10:00|186566.8|186476.8|186515.7|186425.7|186566.8|186476.8|186506.2|186416.2|188
1753262100000|2025-07-23 09:15:00|186515.9|186425.9|186490|186400|186528.6|186438.6|186486.5|186396.5|235
1753262400000|2025-07-23 09:20:00|186491.9|186401.9|186490.5|186400.5|186493.3|186403.3|186480.4|186390.4|167
1753262700000|2025-07-23 09:25:00|186492|186402|186525.4|186435.4|186562|186472|186492|186402|101
1753263000000|2025-07-23 09:30:00|186528.8|186438.8|186519.3|186429.3|186530.4|186440.4|186515.4|186425.4|121
1753263300000|2025-07-23 09:35:00|186521.5|186431.5|186529.4|186439.4|186531.8|186441.8|186521.5|186431.5|39
1753263600000|2025-07-23 09:40:00|186530.7|186440.7|186530.9|186440.9|186539.7|186449.7|186520.5|186430.5|66
1753263900000|2025-07-23 09:45:00|186529.7|186439.7|186530|186440|186565|186475|186521|186431|74
1753264200000|2025-07-23 09:50:00|186532.3|186442.3|186521.2|186431.2|186533.9|186443.9|186514.7|186424.7|232
1753264500000|2025-07-23 09:55:00|186519.2|186429.2|186531.5|186441.5|186532.6|186442.6|186499|186409|89
1753264800000|2025-07-23 10:00:00|186530|186440|186621.3|186531.3|186626.3|186536.3|186529.3|186439.3|95
1753265100000|2025-07-23 10:05:00|186620|186530|186613.5|186523.5|186626.6|186536.6|186588.7|186498.7|42
1753265400000|2025-07-23 10:10:00|186615|186525|186701.6|186611.6|186731.5|186641.5|186600.9|186510.9|133
1753265700000|2025-07-23 10:15:00|186703.2|186613.2|186659.8|186569.8|186703.2|186613.2|186657.1|186567.1|100
1753266000000|2025-07-23 10:20:00|186657.6|186567.6|186640.6|186550.6|186664.5|186574.5|186634.3|186544.3|124
1753266300000|2025-07-23 10:25:00|186644.5|186554.5|186630.7|186540.7|186644.5|186554.5|186614.8|186524.8|187
1753266600000|2025-07-23 10:30:00|186631.8|186541.8|186657.1|186567.1|186666.5|186576.5|186626|186536|235
1753266900000|2025-07-23 10:35:00|186660.3|186570.3|186690.2|186600.2|186697|186607|186656.5|186566.5|79
1753267200000|2025-07-23 10:40:00|186691.8|186601.8|186674|186584|186698.6|186608.6|186652.2|186562.2|108
1753267500000|2025-07-23 10:45:00|186676.3|186586.3|186702.6|186612.6|186709.4|186640.1|186655.3|186565.3|99
1753267800000|2025-07-23 10:50:00|186701.4|186611.4|186815.4|186725.4|186839.2|186749.2|186685.3|186595.3|191
1753268100000|2025-07-23 10:55:00|186822.6|186732.6|186901.7|186811.7|186901.7|186838.5|186765.6|186690.2|668
1753268400000|2025-07-23 11:00:00|186900.2|186810.2|186810.1|186760.1|186903|186813|186787.6|186731.3|277
1753268700000|2025-07-23 11:05:00|186811.9|186761.9|186784.2|186734.2|186830.4|186761.9|186770|186700.9|274
1753269000000|2025-07-23 11:10:00|186785.5|186735.5|186815.5|186765.5|186830.8|186780.8|186762.3|186700.2|305
1753269300000|2025-07-23 11:15:00|186816.4|186766.4|186785.1|186695.1|186821.1|186770.8|186744.4|186659.8|294
1753269600000|2025-07-23 11:20:00|186789.1|186699.1|186793.9|186743.9|186885.1|186813.2|186784.2|186699.1|237
1753269900000|2025-07-23 11:25:00|186792.6|186742.6|186826.8|186736.8|186853.9|186785.8|186787.5|186719.5|212
1753270200000|2025-07-23 11:30:00|186825.2|186735.2|186694.8|186644.8|186830.9|186740.9|186687.9|186613.7|218
1753270500000|2025-07-23 11:35:00|186694.5|186644.5|186659.7|186609.7|186713.9|186644.5|186649.5|186599.5|305
1753270800000|2025-07-23 11:40:00|186662.7|186612.7|186609.9|186559.9|186674.5|186617.2|186599.2|186523.7|259
1753271100000|2025-07-23 11:45:00|186608.1|186558.1|186590.8|186500.8|186628.8|186558.3|186532.6|186463.3|233
1753271400000|2025-07-23 11:50:00|186589.9|186499.9|186590.1|186500.1|186614.4|186527.9|186568.7|186478.7|117
1753271700000|2025-07-23 11:55:00|186593.7|186503.7|186585.1|186535.1|186603.4|186541.9|186561.6|186487|264
1753272000000|2025-07-23 12:00:00|186590.9|186540.9|186582.2|186532.2|186619.2|186569.2|186555.6|186489.9|284
1753272300000|2025-07-23 12:05:00|186578.3|186528.3|186614|186564|186621.4|186571.4|186566.1|186516.1|241
1753272600000|2025-07-23 12:10:00|186615|186565|186612.8|186562.8|186636.2|186574.3|186570.4|186507.2|158
1753272900000|2025-07-23 12:15:00|186620.2|186570.2|186641.7|186551.7|186680.5|186615.4|186616|186544.4|291
1753273200000|2025-07-23 12:20:00|186640.2|186590.2|186563.8|186513.8|186779.5|186711.1|186545.1|186475.8|409
1753273500000|2025-07-23 12:25:00|186564.8|186514.8|186601.3|186551.3|186626.5|186560.9|186529.6|186464.8|427
1753273800000|2025-07-23 12:30:00|186605.4|186555.4|186593.3|186543.3|186665.9|186602.5|186573.7|186504.8|298
1753274100000|2025-07-23 12:35:00|186595|186545|186521.2|186471.2|186596.3|186546.3|186508.3|186458.3|239
1753274400000|2025-07-23 12:40:00|186520.3|186470.3|186437.6|186387.6|186554.4|186504.4|186435.9|186385.9|183
1753274700000|2025-07-23 12:45:00|186432.6|186382.6|186398.4|186348.4|186438|186388|186356.5|186306.5|280
1753275000000|2025-07-23 12:50:00|186401.7|186351.7|186463.4|186373.4|186466.5|186376.5|186389.3|186330.8|185
1753275300000|2025-07-23 12:55:00|186465.4|186375.4|186416.7|186366.7|186465.4|186382.3|186331.7|186260.7|437
1753275600000|2025-07-23 13:00:00|186417.1|186367.1|186444.6|186394.6|186481.6|186396|186363.9|186290.2|362
1753275900000|2025-07-23 13:05:00|186453.7|186403.7|186505.1|186455.1|186602|186528.3|186447.4|186384.6|530
1753276200000|2025-07-23 13:10:00|186504.7|186454.7|186544.8|186494.8|186576.4|186526.4|186456.2|186406.2|393
1753276500000|2025-07-23 13:15:00|186539.5|186489.5|186549.2|186499.2|186579|186529|186467.6|186396.7|359
1753276800000|2025-07-23 13:20:00|186544.6|186494.6|186538.6|186488.6|186558.6|186508.6|186479|186410|353
1753277100000|2025-07-23 13:25:00|186541.3|186491.3|186547.9|186497.9|186589.9|186525|186497.2|186431.1|391
1753277400000|2025-07-23 13:30:00|186541.9|186491.9|186379|186329|186566.6|186499.3|186365.1|186295.3|385
1753277700000|2025-07-23 13:35:00|186381.6|186331.6|186350.7|186300.7|186460.2|186390.1|186331.6|186263.6|483
1753278000000|2025-07-23 13:40:00|186351.1|186301.1|186341.9|186291.9|186432.8|186382.8|186333.3|186283.3|353
1753278300000|2025-07-23 13:45:00|186340.6|186290.6|186326.8|186276.8|186388.1|186333.9|186312.1|186262.1|271
1753278600000|2025-07-23 13:50:00|186330.1|186280.1|186186.5|186096.5|186369.6|186283.2|186178.2|186088.2|445
1753278900000|2025-07-23 13:55:00|186186.8|186096.8|186134.5|186044.5|186204.7|186142.7|186081.1|186023.2|309
1753279200000|2025-07-23 14:00:00|186133.9|186043.9|186029.8|185979.8|186138.5|186062.9|186028.5|185978.5|396
1753279500000|2025-07-23 14:05:00|186030.5|185980.5|185924.9|185874.9|186037.7|185987.7|185908.5|185858.5|347
1753279800000|2025-07-23 14:10:00|185924.2|185874.2|186049.9|185999.9|186061.8|186011.8|185918.5|185868.5|294
1753280100000|2025-07-23 14:15:00|186045.7|185995.7|186111.1|186021.1|186118.8|186048.8|186032|185982|237
1753280400000|2025-07-23 14:20:00|186114.8|186024.8|186061.6|186011.6|186136.4|186062.5|186046.1|185973|254
1753280700000|2025-07-23 14:25:00|186056.7|186006.7|186019.7|185969.7|186111.7|186036.7|185994.8|185923.7|253
1753281000000|2025-07-23 14:30:00|186000.3|185950.3|185941.2|185891.2|186017.9|185967.9|185933.6|185883.6|201
1753281300000|2025-07-23 14:35:00|185935.7|185885.7|185795.4|185745.4|185941.2|185891.2|185775.5|185725.5|346
1753281600000|2025-07-23 14:40:00|185788.6|185738.6|185760.7|185710.7|185815.1|185765.1|185703.9|185643.4|427
1753281900000|2025-07-23 14:45:00|185759.9|185709.9|185932|185842|185935.4|185865.3|185725.3|185671.5|383
1753282200000|2025-07-23 14:50:00|185933.6|185843.6|185991.2|185941.2|186052.6|186002.6|185912.8|185841.1|423
1753282500000|2025-07-23 14:55:00|185991.7|185941.7|186134|186084|186156.1|186106.1|185946|185896|559
1753282800000|2025-07-23 15:00:00|186127.1|186077.1|186169.3|186079.3|186190.6|186100.6|186084.7|186034.7|361
1753283100000|2025-07-23 15:05:00|186151.8|186101.8|186149.9|186099.9|186206.5|186141.2|186121.1|186060.4|166
1753283400000|2025-07-23 15:10:00|186148.2|186098.2|186065.3|185975.3|186153.1|186103.1|186026|185936|221
1753283700000|2025-07-23 15:15:00|186068.4|185978.4|186033.8|185943.8|186069.7|185979.7|185965.1|185890.9|233
1753284000000|2025-07-23 15:20:00|186031.5|185941.5|185921.9|185871.9|186038.7|185948.7|185912.4|185862.4|266
1753284300000|2025-07-23 15:25:00|185918.3|185868.3|185884.5|185834.5|185919|185869|185868.5|185810|145
1753284600000|2025-07-23 15:30:00|185888.1|185838.1|185962.9|185912.9|185989.1|185915.7|185848.4|185777.2|288
1753284900000|2025-07-23 15:35:00|185964.5|185914.5|186005.5|185955.5|186038.4|185971.9|185948.3|185890.9|252
1753285200000|2025-07-23 15:40:00|186004.8|185954.8|186080|186030|186110.5|186041.3|186000.7|185950.7|241
1753285500000|2025-07-23 15:45:00|186058.1|186008.1|186056.4|186006.4|186119.5|186053.8|186029.1|185975.2|213
1753285800000|2025-07-23 15:50:00|186053.9|186003.9|185944.1|185894.1|186065.6|186003.9|185929.2|185870.4|312
1753286100000|2025-07-23 15:55:00|185943.2|185893.2|185839.3|185789.3|185981.1|185911.2|185786.8|185713.9|584
1753286400000|2025-07-23 16:00:00|185839.1|185789.1|185751.8|185661.8|185869.7|185798.1|185717.5|185637.5|524
1753286700000|2025-07-23 16:05:00|185746.2|185656.2|185767.7|185677.7|185824.5|185734.5|185707.7|185645.3|375
1753287000000|2025-07-23 16:10:00|185767.9|185677.9|185868.1|185778.1|185964.3|185902.8|185755.5|185665.5|307
1753287300000|2025-07-23 16:15:00|185866.6|185776.6|185918.6|185828.6|185967.2|185900|185858.7|185768.7|343
1753287600000|2025-07-23 16:20:00|185895.1|185845.1|185834.3|185784.3|185935.7|185874.1|185830.6|185752.2|292
1753287900000|2025-07-23 16:25:00|185829.2|185779.2|185848.6|185798.6|185874.3|185809.2|185802.3|185752.3|323
1753288200000|2025-07-23 16:30:00|185844.9|185794.9|185843|185793|185854.8|185804.8|185793.3|185713.2|304
1753288500000|2025-07-23 16:35:00|185842.2|185792.2|185747.3|185697.3|185845.4|185795.4|185736.3|185686.3|213
1753288800000|2025-07-23 16:40:00|185746|185696|185722.5|185672.5|185757.7|185706.8|185712.6|185658.4|247
1753289100000|2025-07-23 16:45:00|185718|185668|185797.7|185747.7|185817.2|185767.2|185707.8|185657.8|177
1753289400000|2025-07-23 16:50:00|185796.6|185746.6|185764.7|185714.7|185835.7|185771.7|185748|185695.7|152
1753289700000|2025-07-23 16:55:00|185763.1|185713.1|185739.7|185689.7|185787.2|185737.2|185737|185687|203
1753290000000|2025-07-23 17:00:00|185727.2|185677.2|185662.8|185612.8|185760|185689.2|185610.7|185520.7|300
1753290300000|2025-07-23 17:05:00|185664.8|185614.8|185696.1|185606.1|185739.8|185666|185639|185589|270
1753290600000|2025-07-23 17:10:00|185696.8|185606.8|185612.1|185562.1|185725.6|185635.6|185568.6|185492.6|353
1753290900000|2025-07-23 17:15:00|185608.2|185558.2|185637.5|185587.5|185640.1|185590.1|185559.1|185486.2|247
1753291200000|2025-07-23 17:20:00|185637.1|185587.1|185711.9|185661.9|185727.9|185677.9|185636.6|185586.6|258
1753291500000|2025-07-23 17:25:00|185713.2|185663.2|185684.3|185634.3|185715|185665|185659.2|185609.2|186
1753291800000|2025-07-23 17:30:00|185681.8|185631.8|185561|185511|185685.1|185635.1|185558.9|185502.5|209
1753292100000|2025-07-23 17:35:00|185556.6|185506.6|185553.2|185503.2|185571.6|185521.6|185492.1|185442.1|232
1753292400000|2025-07-23 17:40:00|185553.7|185503.7|185653.8|185603.8|185659.7|185609.7|185524.1|185474.1|224
1753292700000|2025-07-23 17:45:00|185652.9|185602.9|185620.7|185570.7|185667.4|185617.4|185615.1|185565.1|178
1753293000000|2025-07-23 17:50:00|185611.7|185561.7|185777.4|185727.4|185887|185806.4|185591.1|185541.1|548
1753293300000|2025-07-23 17:55:00|185776|185726|185665.6|185615.6|185780|185730|185650.9|185600.9|324
1753293600000|2025-07-23 18:00:00|185661.9|185611.9|185544.8|185494.8|185671.8|185621.8|185541.5|185491.5|256
1753293900000|2025-07-23 18:05:00|185544.9|185494.9|185440.9|185390.9|185552.5|185502.5|185440.6|185390.6|209
1753294200000|2025-07-23 18:10:00|185441.2|185391.2|185373.5|185323.5|185488.3|185422.5|185367.4|185317.4|211
1753294500000|2025-07-23 18:15:00|185374.8|185324.8|185382.9|185332.9|185421.4|185371.4|185369.6|185319.6|201
1753294800000|2025-07-23 18:20:00|185383.7|185333.7|185387.9|185337.9|185422.7|185372.7|185359.2|185309.2|199
1753295100000|2025-07-23 18:25:00|185380.9|185330.9|185395.6|185345.6|185399.2|185349.2|185354.4|185304.4|224
1753295400000|2025-07-23 18:30:00|185393.2|185343.2|185335.4|185285.4|185435.2|185370.3|185333.3|185283.3|109
1753295700000|2025-07-23 18:35:00|185333.8|185283.8|185321.4|185271.4|185347.4|185297.4|185315.4|185265.4|137
1753296000000|2025-07-23 18:40:00|185320.3|185270.3|185346.7|185296.7|185386.3|185320.4|185319.5|185262.1|147
1753296300000|2025-07-23 18:45:00|185343.6|185293.6|185339.8|185249.8|185364|185296.7|185320.1|185243.6|171
1753296600000|2025-07-23 18:50:00|185336|185246|185328|185278|185368.7|185296.2|185315.1|185245.1|271
1753296900000|2025-07-23 18:55:00|185326.6|185276.6|185346.5|185296.5|185349.2|185299.2|185323.6|185243.5|193
1753297200000|2025-07-23 19:00:00|185346.4|185296.4|185309.3|185259.3|185349.2|185296.4|185300.6|185234.3|248
1753297500000|2025-07-23 19:05:00|185309.8|185259.8|185318.2|185268.2|185329.8|185268.2|185270.8|185205.7|218
1753297800000|2025-07-23 19:10:00|185315.1|185265.1|185308|185258|185346.3|185293.8|185306.3|185247.9|218
1753298100000|2025-07-23 19:15:00|185308.5|185258.5|185326|185276|185326|185276|185294.6|185244.6|91
1753298400000|2025-07-23 19:20:00|185329.9|185279.9|185347.5|185297.5|185349|185299|185318.8|185268.8|127
1753298700000|2025-07-23 19:25:00|185345.2|185295.2|185391.3|185341.3|185394.8|185344.8|185334.9|185276.8|157
1753299000000|2025-07-23 19:30:00|185395.6|185345.6|185417.8|185367.8|185434.9|185381.7|185391.4|185322.8|140
1753299300000|2025-07-23 19:35:00|185415.3|185365.3|185499.3|185409.3|185509.1|185420.6|185369.5|185314.9|145
1753299600000|2025-07-23 19:40:00|185494.6|185404.6|185412.3|185362.3|185499.6|185409.6|185395.4|185329.1|251
1753299900000|2025-07-23 19:45:00|185413.2|185363.2|185367.2|185317.2|185436.6|185376.2|185363.1|185313.1|154
1753300200000|2025-07-23 19:50:00|185367.3|185317.3|185374.5|185324.5|185405.6|185327.8|185355.1|185290.3|211
1753300500000|2025-07-23 19:55:00|185378.2|185328.2|185391.1|185341.1|185393.1|185341.5|185334.3|185267.5|148
1753300800000|2025-07-23 20:00:00|185390.1|185340.1|185360.6|185310.6|185408.5|185358.5|185349.4|185285|191
1753301100000|2025-07-23 20:05:00|185365.4|185315.4|185410.3|185320.3|185413.7|185357.7|185356.9|185293.9|149
1753301400000|2025-07-23 20:10:00|185410.4|185320.4|185369.2|185319.2|185419.1|185329.1|185360.7|185292.5|206
1753301700000|2025-07-23 20:15:00|185371|185321|185393.2|185343.2|185426.7|185376.7|185363|185295.7|94
1753302000000|2025-07-23 20:20:00|185391.2|185341.2|185380.3|185290.3|185397.5|185341.2|185353.9|185288.3|201
1753302300000|2025-07-23 20:25:00|185380.2|185290.2|185406.3|185316.3|185419.9|185340.3|185376.5|185286.5|101
1753302600000|2025-07-23 20:30:00|185413.8|185323.8|185388.2|185338.2|185416|185344.5|185384|185308.3|113
1753302900000|2025-07-23 20:35:00|185387.4|185337.4|185376.1|185326.1|185396.2|185337.4|185358.5|185283.4|98
1753303200000|2025-07-23 20:40:00|185369.9|185319.9|185400.7|185350.7|185422.5|185351.3|185350.6|185283.5|249
1753303500000|2025-07-23 20:45:00|185398.3|185348.3|185379.9|185289.9|185418.3|185350.1|185369.4|185279.4|126
1753303800000|2025-07-23 20:50:00|185382.7|185292.7|185370.4|185280.4|185392.3|185302.3|185361.8|185271.8|126
1753304100000|2025-07-23 20:55:00|185373.2|185283.2|185454.4|185364.4|185540|185419.9|185373.2|185174|99
1753304400000|2025-07-23 21:00:00|185521.1|185343|185636.3|185326.3|185636.3|185343|185521.1|185284.4|7
1753304700000|2025-07-23 21:05:00|185631.1|185324.1|185615.9|185324.1|185631.1|185324.1|185615.9|185309.3|5
1753305000000|2025-07-23 21:10:00|185616|185318.1|185615.9|185324.1|185621.7|185324.1|185615.9|185318.1|11
1753305300000|2025-07-23 21:15:00|185620.2||185620.2||185620.2||185620.2||1
1753305600000|2025-07-23 21:20:00|185620.1|185311.6|185618.3|185310.3|185625|185315|185609.7|185299.7|8
1753305900000|2025-07-23 21:25:00|185609.1|185299.1|185625|185315|185625|185315|185609.1|185299.1|3
1753306200000|2025-07-23 21:30:00|185626|185316|185615.9|185314.6|185626|185316|185615.9|185314.4|5
1753306500000|2025-07-23 21:35:00|185625.6|185315.6|185616.3|185325.8|185625.7|185325.8|185616.3|185315.6|4
1753306800000|2025-07-23 21:40:00|185602.6|185339.6|185602.6|185339.6|185602.6|185339.6|185602.6|185339.6|1
1753307100000|2025-07-23 21:45:00|185609.3|185326|185613.1|185303.1|185616.6|185435.8|185591.4|185303.1|11
1753307400000|2025-07-23 21:50:00|185615.4|185305.4|185616.6|185318.4|185618.1|185325.7|185615.4|185305.4|4
1753307700000|2025-07-23 21:55:00|185618.1|185319.1|185616|185308.5|185618.2|185325.7|185616|185308.5|5
1753308000000|2025-07-23 22:00:00|185617.1|185325.7|185558.6|185406.7|185617.1|185438.6|185513.3|185324.9|60
1753308300000|2025-07-23 22:05:00|185528.8|185438.8|185521.3|185431.3|185564|185438.9|185519.3|185397.4|26
1753308600000|2025-07-23 22:10:00|185520.7|185430.7|185480.5|185390.5|185530.8|185440.8|185478.1|185388.1|31
1753308900000|2025-07-23 22:15:00|185471.6|185381.6|185471.1|185381.1|185494.7|185404.7|185467.9|185377.9|40
1753309200000|2025-07-23 22:20:00|185484|185394|185465.8|185375.8|185484|185394|185454.4|185364.4|15
1753309500000|2025-07-23 22:25:00|185467.1|185377.1|185469.1|185379.1|185472.1|185382.1|185452.3|185362.3|21
1753309800000|2025-07-23 22:30:00|185518.6|185329|185469.7|185379.7|185519.8|185380|185468.7|185326.2|16
1753310100000|2025-07-23 22:35:00|185517.8|185329.1|185469.6|185379.6|185533.6|185380.6|185469.6|185318.4|14
1753310400000|2025-07-23 22:40:00|185469.7|185379.7|185467.6|185377.6|185564.4|185410.8|185454.1|185348.3|30
1753310700000|2025-07-23 22:45:00|185467.3|185377.3|185470|185380|185504.7|185384.4|185455.2|185342.8|29
1753311000000|2025-07-23 22:50:00|185470.1|185380.1|185444.4|185354.4|185470.1|185380.1|185442|185352|23
1753311300000|2025-07-23 22:55:00|185445.9|185355.9|185469.3|185379.3|185470.2|185380.2|185439.8|185349.8|30
1753311600000|2025-07-23 23:00:00|185474.9|185384.9|185455.7|185365.7|185474.9|185384.9|185439|185349|30
1753311900000|2025-07-23 23:05:00|185448.3|185358.3|185448.3|185358.3|185464.5|185374.5|185440.8|185350.8|37
1753312200000|2025-07-23 23:10:00|185448.9|185358.9|185449.4|185359.4|185457.5|185367.5|185439.8|185349.8|28
1753312500000|2025-07-23 23:15:00|185457.4|185367.4|185440.8|185350.8|185457.4|185367.4|185436.8|185346.8|29
1753312800000|2025-07-23 23:20:00|185436.9|185346.9|185443.4|185353.4|185445.9|185355.9|185424.1|185334.1|33
1753313100000|2025-07-23 23:25:00|185447|185357|185438.9|185348.9|185454.7|185364.7|185438.3|185348.3|24
1753313400000|2025-07-23 23:30:00|185445.2|185355.2|185444.1|185354.1|185445.5|185355.5|185433.1|185343.1|31
1753313700000|2025-07-23 23:35:00|185443.8|185353.8|185442.7|185352.7|185450.7|185360.7|185437.2|185347.2|20
1753314000000|2025-07-23 23:40:00|185448.4|185358.4|185451.7|185361.7|185451.7|185361.7|185435.2|185345.2|31
1753314300000|2025-07-23 23:45:00|185440.2|185350.2|185445.5|185355.5|185451.7|185361.7|185435.4|185345.4|24
1753314600000|2025-07-23 23:50:00|185452|185362|185430.1|185340.1|185453.8|185363.8|185430.1|185340.1|28
1753314900000|2025-07-23 23:55:00|185426.9|185336.9|185442.9|185352.9|185449.4|185359.4|185426|185336|121
1753315200000|2025-07-24 00:00:00|185439.9|185349.9|185480.2|185390.2|185487.4|185397.4|185438.6|185348.6|406
1753315500000|2025-07-24 00:05:00|185482.4|185392.4|185495.5|185405.5|185511.5|185421.5|185475.8|185385.8|674
1753315800000|2025-07-24 00:10:00|185506.8|185416.8|185481|185391|185511.1|185421.1|185452.9|185362.9|223
1753316100000|2025-07-24 00:15:00|185483.5|185393.5|185458.3|185368.3|185494.1|185404.1|185448.3|185358.3|114
1753316400000|2025-07-24 00:20:00|185457|185367|185459.7|185369.7|185476.1|185386.1|185455.4|185365.4|277
1753316700000|2025-07-24 00:25:00|185460.4|185370.4|185464.1|185374.1|185470.7|185380.7|185447.1|185357.1|243
1753317000000|2025-07-24 00:30:00|185461.7|185371.7|185488.3|185398.3|185509.9|185419.9|185457.1|185367.1|119
1753317300000|2025-07-24 00:35:00|185490.9|185400.9|185488.2|185398.2|185490.9|185400.9|185472.9|185382.9|59
1753317600000|2025-07-24 00:40:00|185487.8|185397.8|185478.5|185388.5|185500.2|185410.2|185469.1|185379.1|83
1753317900000|2025-07-24 00:45:00|185481.6|185391.6|185496.9|185406.9|185505.7|185415.7|185473.3|185383.3|114
1753318200000|2025-07-24 00:50:00|185493.9|185403.9|185492|185402|185519.1|185429.1|185477.8|185387.8|323
1753318500000|2025-07-24 00:55:00|185491|185401|185506.7|185416.7|185514.8|185424.8|185491|185401|119
1753318800000|2025-07-24 01:00:00|185505.7|185415.7|185424.4|185334.4|185514.9|185424.9|185409.8|185319.8|152
1753319100000|2025-07-24 01:05:00|185426.4|185336.4|185433.5|185343.5|185449.1|185359.1|185418.1|185328.1|92
1753319400000|2025-07-24 01:10:00|185431.5|185341.5|185451.1|185361.1|185456.2|185366.2|185427|185337|76
1753319700000|2025-07-24 01:15:00|185456.1|185366.1|185452.3|185362.3|185456.1|185366.1|185439.1|185349.1|49
1753320000000|2025-07-24 01:20:00|185450.6|185360.6|185461|185371|185489.2|185399.2|185445.9|185355.9|116
1753320300000|2025-07-24 01:25:00|185464.7|185374.7|185434.2|185344.2|185465.5|185375.5|185428.2|185338.2|65
1753320600000|2025-07-24 01:30:00|185431.8|185341.8|185423.8|185333.8|185454|185364|185412.4|185322.4|129
1753320900000|2025-07-24 01:35:00|185426.5|185336.5|185435.9|185345.9|185435.9|185345.9|185410.4|185320.4|57
1753321200000|2025-07-24 01:40:00|185435.1|185345.1|185430|185340|185436.6|185346.6|185414.7|185324.7|55
1753321500000|2025-07-24 01:45:00|185427|185337|185438.8|185348.8|185446.9|185356.9|185425.3|185335.3|66
1753321800000|2025-07-24 01:50:00|185434.2|185344.2|185435.5|185345.5|185444.5|185354.5|185431.6|185341.6|80
1753322100000|2025-07-24 01:55:00|185432.3|185342.3|185436|185346|185448.1|185358.1|185424.9|185334.9|96
1753322400000|2025-07-24 02:00:00|185439.5|185349.5|185459.5|185369.5|185461.6|185371.6|185439.5|185349.5|32
1753322700000|2025-07-24 02:05:00|185460|185370|185490.6|185400.6|185516.3|185426.3|185460|185370|57
1753323000000|2025-07-24 02:10:00|185494.8|185404.8|185471.3|185381.3|185509.5|185419.5|185468.4|185378.4|138
1753323300000|2025-07-24 02:15:00|185473.2|185383.2|185439.5|185349.5|185473.2|185383.2|185429.2|185339.2|77
1753323600000|2025-07-24 02:20:00|185440.1|185350.1|185456.3|185366.3|185477.3|185387.3|185434.6|185344.6|70
1753323900000|2025-07-24 02:25:00|185455|185365|185457|185367|185460.1|185370.1|185450|185360|24
1753324200000|2025-07-24 02:30:00|185455.3|185365.3|185468.2|185378.2|185471.5|185381.5|185425.3|185335.3|90
1753324500000|2025-07-24 02:35:00|185470.3|185380.3|185482.3|185392.3|185487|185397|185456.2|185366.2|72
1753324800000|2025-07-24 02:40:00|185480|185390|185480.8|185390.8|185495.4|185405.4|185470.1|185380.1|49
1753325100000|2025-07-24 02:45:00|185480|185390|185464.9|185374.9|185480|185390|185460.9|185370.9|71
1753325400000|2025-07-24 02:50:00|185465|185375|185449.5|185359.5|185465|185375|185438.5|185348.5|48
1753325700000|2025-07-24 02:55:00|185446.1|185356.1|185431.3|185341.3|185449.9|185359.9|185427.2|185337.2|54
1753326000000|2025-07-24 03:00:00|185431.4|185341.4|185448.8|185358.8|185452.4|185362.4|185421.1|185331.1|128
1753326300000|2025-07-24 03:05:00|185446|185356|185428.4|185338.4|185447.3|185357.3|185415.6|185325.6|77
1753326600000|2025-07-24 03:10:00|185428.2|185338.2|185410.1|185320.1|185430|185340|185400.5|185310.5|67
1753326900000|2025-07-24 03:15:00|185411.8|185321.8|185417|185327|185421.2|185331.2|185407.4|185317.4|55
1753327200000|2025-07-24 03:20:00|185415.6|185325.6|185419.1|185329.1|185425|185335|185414|185324|41
1753327500000|2025-07-24 03:25:00|185420|185330|185439.3|185349.3|185439.8|185349.8|185418.9|185328.9|57
1753327800000|2025-07-24 03:30:00|185451.7|185361.7|185431.1|185341.1|185453.7|185363.7|185429.3|185339.3|65
1753328100000|2025-07-24 03:35:00|185429.8|185339.8|185414.6|185324.6|185434|185344|185409.4|185319.4|47
1753328400000|2025-07-24 03:40:00|185415.3|185325.3|185358.4|185268.4|185415.3|185325.3|185358.4|185268.4|61
1753328700000|2025-07-24 03:45:00|185360.3|185270.3|185393.9|185303.9|185399.8|185309.8|185359.7|185269.7|75
1753329000000|2025-07-24 03:50:00|185394.6|185304.6|185406.2|185316.2|185410.3|185320.3|185390.8|185300.8|91
1753329300000|2025-07-24 03:55:00|185405|185315|185423.1|185333.1|185445.2|185355.2|185405|185315|78
1753329600000|2025-07-24 04:00:00|185429.3|185339.3|185463.5|185373.5|185485.2|185395.2|185429.3|185339.3|90
1753329900000|2025-07-24 04:05:00|185465|185375|185448.9|185358.9|185469.1|185379.1|185445.8|185355.8|41
1753330200000|2025-07-24 04:10:00|185450|185360|185448.6|185358.6|185450.1|185360.1|185447.8|185357.8|14
1753330500000|2025-07-24 04:15:00|185451.7|185361.7|185444.8|185354.8|185451.7|185361.7|185430.1|185340.1|26
1753330800000|2025-07-24 04:20:00|185445|185355|185449.1|185359.1|185453.5|185363.5|185444.2|185354.2|39
1753331100000|2025-07-24 04:25:00|185449|185359|185448.5|185358.5|185450|185360|185447|185357|46
1753331400000|2025-07-24 04:30:00|185448.3|185358.3|185449.7|185359.7|185453.5|185363.5|185445.4|185355.4|45
1753331700000|2025-07-24 04:35:00|185449.6|185359.6|185449.1|185359.1|185450.1|185360.1|185446.4|185356.4|26
1753332000000|2025-07-24 04:40:00|185447|185357|185478.4|185388.4|185482.9|185392.9|185447|185357|71
1753332300000|2025-07-24 04:45:00|185478.9|185388.9|185480.2|185390.2|185481.8|185391.8|185469.4|185379.4|87
1753332600000|2025-07-24 04:50:00|185481|185391|185481.4|185391.4|185484.7|185394.7|185478.6|185388.6|30
1753332900000|2025-07-24 04:55:00|185480|185390|185475.4|185385.4|185480|185390|185460.5|185370.5|180
1753333200000|2025-07-24 05:00:00|185474.1|185384.1|185443.8|185353.8|185477.8|185387.8|185443.5|185353.5|125
1753333500000|2025-07-24 05:05:00|185444.3|185354.3|185445|185355|185453.9|185363.9|185443.4|185353.4|136
1753333800000|2025-07-24 05:10:00|185450|185360|185448.6|185358.6|185454.3|185364.3|185444|185354|172
1753334100000|2025-07-24 05:15:00|185446.9|185356.9|185411.6|185321.6|185450|185360|185409.3|185319.3|179
1753334400000|2025-07-24 05:20:00|185413|185323|185412.6|185322.6|185420.4|185330.4|185409.2|185319.2|120
1753334700000|2025-07-24 05:25:00|185411|185321|185412|185322|185419.6|185329.6|185404.7|185314.7|104
1753335000000|2025-07-24 05:30:00|185415|185325|185405.4|185315.4|185418.6|185328.6|185386.8|185296.8|114
1753335300000|2025-07-24 05:35:00|185407.6|185317.6|185401.7|185311.7|185410.6|185320.6|185393|185303|102
1753335600000|2025-07-24 05:40:00|185399.7|185309.7|185413|185323|185421.1|185331.1|185378.3|185288.3|137
1753335900000|2025-07-24 05:45:00|185411.8|185321.8|185372.9|185282.9|185415|185325|185360.9|185270.9|61
1753336200000|2025-07-24 05:50:00|185373.4|185283.4|185383.1|185293.1|185411.4|185321.4|185373.4|185283.4|93
1753336500000|2025-07-24 05:55:00|185381.5|185291.5|185410|185320|185410.8|185320.8|185381.5|185291.5|37
1753336800000|2025-07-24 06:00:00|185408.3|185318.3|185485.3|185395.3|185487.3|185397.3|185407.6|185317.6|140
1753337100000|2025-07-24 06:05:00|185487.3|185397.3|185453.5|185363.5|185532.3|185442.3|185449.5|185359.5|125
1753337400000|2025-07-24 06:10:00|185451.5|185361.5|185482.6|185392.6|185486.9|185396.9|185448.1|185358.1|142
1753337700000|2025-07-24 06:15:00|185486.3|185396.3|185454.7|185364.7|185523.1|185399.2|185443.7|185342.6|90
1753338000000|2025-07-24 06:20:00|185451.9|185361.9|185467.9|185377.9|185487.7|185397.7|185443.2|185353.2|111
1753338300000|2025-07-24 06:25:00|185469.9|185379.9|185452|185362|185477.9|185387.9|185413.4|185323.4|92
1753338600000|2025-07-24 06:30:00|185452.4|185362.4|185446.1|185356.1|185479.3|185389.3|185426|185336|138
1753338900000|2025-07-24 06:35:00|185448.4|185358.4|185492.1|185402.1|185494.5|185404.5|185425.6|185335.6|132
1753339200000|2025-07-24 06:40:00|185486.4|185396.4|185440.6|185350.6|185516.3|185426.3|185436.9|185346.9|181
1753339500000|2025-07-24 06:45:00|185442.7|185352.7|185485.9|185395.9|185487.9|185397.9|185438.7|185348.7|123
1753339800000|2025-07-24 06:50:00|185487.9|185397.9|185479.9|185389.9|185495.2|185405.2|185472.8|185382.8|78
1753340100000|2025-07-24 06:55:00|185477.8|185387.8|185508|185418|185510.9|185420.9|185441.1|185351.1|183
1753340400000|2025-07-24 07:00:00|185509.3|185419.3|185455.1|185365.1|185582.2|185492.2|185430.2|185340.2|351
1753340700000|2025-07-24 07:05:00|185455.7|185365.7|185391.5|185301.5|185455.7|185365.7|185371.9|185281.9|207
1753341000000|2025-07-24 07:10:00|185386.8|185296.8|185387.9|185297.9|185403.2|185313.2|185347.4|185257.4|194
1753341300000|2025-07-24 07:15:00|185380.9|185290.9|185355.1|185265.1|185415|185325|185348.3|185258.3|256
1753341600000|2025-07-24 07:20:00|185357.6|185267.6|185403.5|185313.5|185425.3|185335.3|185349.4|185259.4|204
1753341900000|2025-07-24 07:25:00|185399.8|185309.8|185382.1|185292.1|185400.9|185310.9|185358.7|185268.7|147
1753342200000|2025-07-24 07:30:00|185383.6|185293.6|185367.2|185277.2|185426.8|185336.8|185359|185269|315
1753342500000|2025-07-24 07:35:00|185367.5|185277.5|185448|185358|185459|185369|185366.8|185276.8|303
1753342800000|2025-07-24 07:40:00|185448.3|185358.3|185415.8|185325.8|185460.5|185370.5|185414|185324|531
1753343100000|2025-07-24 07:45:00|185412.7|185322.7|185431.1|185341.1|185455.3|185365.3|185411.1|185321.1|186
1753343400000|2025-07-24 07:50:00|185435|185345|185489.8|185399.8|185496.8|185406.8|185430.6|185340.6|264
1753343700000|2025-07-24 07:55:00|185495.1|185405.1|185482.9|185392.9|185574.3|185484.3|185452.5|185362.5|442
1753344000000|2025-07-24 08:00:00|185474|185384|185399.7|185309.7|185478.6|185388.6|185382.7|185292.7|154
1753344300000|2025-07-24 08:05:00|185396.4|185306.4|185443.9|185353.9|185461.4|185371.4|185347.2|185257.2|178
1753344600000|2025-07-24 08:10:00|185446.3|185356.3|185450.2|185360.2|185461.6|185371.6|185435.7|185345.7|417
1753344900000|2025-07-24 08:15:00|185452|185362|185438.1|185348.1|185488.3|185398.3|185432.4|185342.4|247
1753345200000|2025-07-24 08:20:00|185433.7|185343.7|185428.6|185338.6|185440.8|185350.8|185345.5|185255.5|213
1753345500000|2025-07-24 08:25:00|185428.4|185338.4|185409.6|185319.6|185428.4|185338.4|185372.1|185282.1|344
1753345800000|2025-07-24 08:30:00|185413.6|185323.6|185433.2|185343.2|185449.9|185359.9|185408.3|185318.3|341
1753346100000|2025-07-24 08:35:00|185430.1|185340.1|185409.6|185319.6|185430.1|185340.1|185335.1|185272.9|280
1753346400000|2025-07-24 08:40:00|185407.1|185317.1|185449|185359|185471.6|185381.6|185381.3|185291.3|232
1753346700000|2025-07-24 08:45:00|185444.9|185354.9|185461|185371|185492.4|185402.4|185431.9|185341.9|278
1753347000000|2025-07-24 08:50:00|185461.9|185371.9|185491.8|185401.8|185529.6|185439.6|185435.2|185345.2|291
1753347300000|2025-07-24 08:55:00|185489.5|185399.5|185507.4|185417.4|185531.2|185441.2|185478.8|185388.8|462
1753347600000|2025-07-24 09:00:00|185509.6|185419.6|185492.2|185402.2|185529.5|185439.5|185482.9|185392.9|285
1753347900000|2025-07-24 09:05:00|185489.8|185399.8|185510.7|185420.7|185515.6|185425.6|185488.4|185398.4|163
1753348200000|2025-07-24 09:10:00|185512.8|185422.8|185517.5|185427.5|185558.2|185468.2|185507.2|185417.2|194
1753348500000|2025-07-24 09:15:00|185517.6|185427.6|185520|185430|185529.9|185439.9|185490.7|185400.7|387
1753348800000|2025-07-24 09:20:00|185517.6|185427.6|185517.6|185427.6|185535.2|185445.2|185495.9|185405.9|177
1753349100000|2025-07-24 09:25:00|185510.6|185420.6|185601.7|185511.7|185605.6|185515.6|185510.6|185420.6|232
1753349400000|2025-07-24 09:30:00|185600|185510|185544.8|185454.8|185605|185515|185510.5|185420.5|402
1753349700000|2025-07-24 09:35:00|185547.2|185457.2|185552.7|185462.7|185565|185475|185543.1|185453.1|266
1753350000000|2025-07-24 09:40:00|185554.3|185464.3|185527.1|185437.1|185554.3|185464.3|185488.4|185398.4|233
1753350300000|2025-07-24 09:45:00|185527|185437|185538.4|185448.4|185541.2|185451.2|185490.5|185400.5|475
1753350600000|2025-07-24 09:50:00|185536.6|185446.6|185550.8|185460.8|185580.2|185490.2|185526.1|185436.1|346
1753350900000|2025-07-24 09:55:00|185552.4|185462.4|185539.6|185449.6|185559.4|185469.4|185521.8|185431.8|229
1753351200000|2025-07-24 10:00:00|185533.5|185443.5|185555.7|185465.7|185576.2|185486.2|185518.4|185428.4|404
1753351500000|2025-07-24 10:05:00|185554|185464|185605|185515|185610.3|185520.3|185554|185464|188
1753351800000|2025-07-24 10:10:00|185599.2|185509.2|185643.1|185553.1|185648.9|185558.9|185592.6|185502.6|113
1753352100000|2025-07-24 10:15:00|185646.5|185556.5|185631.9|185541.9|185646.6|185556.6|185619.4|185529.4|318
1753352400000|2025-07-24 10:20:00|185633.7|185543.7|185628.4|185538.4|185644|185554|185622.6|185532.6|374
1753352700000|2025-07-24 10:25:00|185630.2|185540.2|185624.5|185534.5|185632.3|185542.3|185563.8|185473.8|359
1753353000000|2025-07-24 10:30:00|185621.1|185531.1|185608.9|185518.9|185630.8|185540.8|185596.7|185506.7|271
1753353300000|2025-07-24 10:35:00|185607.2|185517.2|185604.8|185514.8|185620.7|185530.7|185597.2|185507.2|196
1753353600000|2025-07-24 10:40:00|185603.8|185513.8|185605.5|185515.5|185610.2|185520.2|185580.7|185490.7|208
1753353900000|2025-07-24 10:45:00|185607.2|185517.2|185617|185527|185645.2|185555.2|185597.5|185507.5|273
1753354200000|2025-07-24 10:50:00|185608.7|185518.7|185630|185540|185639.8|185549.8|185600.2|185510.2|214
1753354500000|2025-07-24 10:55:00|185631|185541|185631.3|185581.3|185640.2|185581.3|185602.8|185512.8|351
1753354800000|2025-07-24 11:00:00|185643.5|185553.5|185593.8|185543.8|185674.4|185616.7|185587|185521.4|238
1753355100000|2025-07-24 11:05:00|185591.1|185541.1|185543.9|185493.9|185591.1|185541.1|185522.9|185447.4|232
1753355400000|2025-07-24 11:10:00|185545.5|185495.5|185560|185470|185570.2|185500.3|185533.9|185462|263
1753355700000|2025-07-24 11:15:00|185561.6|185471.6|185548.9|185498.9|185568.9|185504.2|185533.3|185468.3|349
1753356000000|2025-07-24 11:20:00|185540.9|185490.9|185500.3|185450.3|185566.6|185498.8|185474|185408|146
1753356300000|2025-07-24 11:25:00|185498.1|185448.1|185506.4|185456.4|185544.6|185494.6|185484.4|185414.3|238
1753356600000|2025-07-24 11:30:00|185505.4|185455.4|185539.6|185489.6|185583|185510|185494.5|185424.8|423
1753356900000|2025-07-24 11:35:00|185538.5|185488.5|185612.7|185562.7|185661.7|185596.8|185533.4|185483.4|409
1753357200000|2025-07-24 11:40:00|185613.8|185563.8|185598.5|185548.5|185668.9|185578.9|185595|185521.4|301
1753357500000|2025-07-24 11:45:00|185618.5|185528.5|185591.8|185501.8|185634.9|185564.3|185580.2|185496|315
1753357800000|2025-07-24 11:50:00|185595.7|185505.7|185597|185507|185604.1|185534.1|185539.2|185480.4|247
1753358100000|2025-07-24 11:55:00|185594.8|185504.8|185606.9|185516.9|185606.9|185524.6|185543.5|185475.2|218
1753358400000|2025-07-24 12:00:00|185609.6|185519.6|185625.5|185535.5|185635.2|185545.2|185568.1|185495.6|181
1753358700000|2025-07-24 12:05:00|185623.1|185533.1|185660.2|185570.2|185670.4|185580.4|185614.6|185524.6|156
1753359000000|2025-07-24 12:10:00|185654.3|185564.3|185678.3|185588.3|185698.5|185608.5|185639.4|185563.8|303
1753359300000|2025-07-24 12:15:00|185671.5|185581.5|185688.9|185598.9|185703.2|185620.9|185664.8|185574.8|415
1753359600000|2025-07-24 12:20:00|185668.6|185578.6|185699.2|185609.2|185734.1|185644.1|185653.5|185574.3|325
1753359900000|2025-07-24 12:25:00|185704.2|185614.2|185753.7|185602.4|185753.7|185663.2|185685.5|185601.5|198
1753360200000|2025-07-24 12:30:00|185765.1|185614.9|185804.6|185754.6|185834.1|185784.1|185729.2|185614.9|263
1753360500000|2025-07-24 12:35:00|185803.7|185753.7|185824.2|185774.2|185838.4|185788.4|185775.9|185725.9|180
1753360800000|2025-07-24 12:40:00|185823.2|185773.2|185793.6|185743.6|185907.6|185857.6|185785.3|185735.3|359
1753361100000|2025-07-24 12:45:00|185794.3|185744.3|185859.3|185809.3|185861.4|185811.4|185744.4|185679.4|437
1753361400000|2025-07-24 12:50:00|185858.5|185808.5|185896.2|185846.2|185939.3|185889.3|185842.9|185792.9|416
1753361700000|2025-07-24 12:55:00|185895|185845|185806.5|185756.5|185906.4|185856.4|185791.6|185741.6|427
1753362000000|2025-07-24 13:00:00|185808.5|185758.5|185764.3|185714.3|185828.4|185778.4|185718.6|185657|398
1753362300000|2025-07-24 13:05:00|185762.2|185712.2|185641.4|185551.4|185768.8|185718.8|185606.8|185516.8|595
1753362600000|2025-07-24 13:10:00|185640.6|185550.6|185709.3|185619.3|185712.2|185639.1|185609.5|185540.5|632
1753362900000|2025-07-24 13:15:00|185683.8|185633.8|185753.1|185703.1|185801.1|185731.1|185683.8|185598.9|480
1753363200000|2025-07-24 13:20:00|185753.3|185703.3|185731.9|185681.9|185783|185717.2|185670.6|185601.2|559
1753363500000|2025-07-24 13:25:00|185729.6|185679.6|185685.6|185635.6|185762.4|185689.1|185660.3|185602.2|442
1753363800000|2025-07-24 13:30:00|185693.3|185643.3|185783|185693|185787.1|185714.8|185645|185574.2|505
1753364100000|2025-07-24 13:35:00|185783.7|185693.7|185745|185655|185817.8|185749.4|185648.8|185579.1|471
1753364400000|2025-07-24 13:40:00|185723.8|185673.8|185808.6|185628.4|185808.6|185709.6|185651.5|185601.5|398
1753364700000|2025-07-24 13:45:00|185866.4|185626.9|185724.3|185674.3|185871.9|185708|185654.4|185604.4|466
1753365000000|2025-07-24 13:50:00|185727|185677|185684.4|185634.4|185767.2|185717.2|185680.2|185630.2|451
1753365300000|2025-07-24 13:55:00|185687.2|185637.2|185801.1|185711.1|185814.9|185724.9|185679|185629|276
1753365600000|2025-07-24 14:00:00|185801.9|185711.9|185733.7|185643.7|185883.3|185793.3|185723.6|185633.6|391
1753365900000|2025-07-24 14:05:00|185736|185646|185741.5|185651.5|185753.2|185682|185640|185554.9|353
1753366200000|2025-07-24 14:10:00|185731|185641|185663.5|185613.5|185765|185675|185659.2|185608.4|318
1753366500000|2025-07-24 14:15:00|185664.9|185614.9|185747.9|185697.9|185753.2|185703.2|185659.9|185609.9|391
1753366800000|2025-07-24 14:20:00|185743.6|185693.6|185737|185687|185776.2|185726.2|185718.1|185646.2|380
1753367100000|2025-07-24 14:25:00|185736.6|185686.6|185708.5|185658.5|185752.2|185686.6|185688.1|185623.8|338
1753367400000|2025-07-24 14:30:00|185708.6|185658.6|185690.4|185640.4|185729|185673.1|185658.2|185593.3|236
1753367700000|2025-07-24 14:35:00|185700.7|185650.7|185774.7|185724.7|185786|185736|185700.7|185650.7|174
1753368000000|2025-07-24 14:40:00|185777.4|185727.4|185636.1|185586.1|185777.6|185727.6|185634.4|185584.4|304
1753368300000|2025-07-24 14:45:00|185633.7|185583.7|185574|185484|185646.8|185596.8|185548.6|185475.9|183
1753368600000|2025-07-24 14:50:00|185575.8|185485.8|185601.5|185551.5|185607.2|185557.2|185529.6|185463.3|181
1753368900000|2025-07-24 14:55:00|185604.5|185554.5|185656.7|185606.7|185731|185654.9|185604.5|185554.5|366
1753369200000|2025-07-24 15:00:00|185655.9|185605.9|185743|185693|185767.8|185717.8|185610.6|185559.3|361
1753369500000|2025-07-24 15:05:00|185762.6|185712.6|185730.5|185640.5|185771|185721|185702.6|185640.5|218
1753369800000|2025-07-24 15:10:00|185730.6|185640.6|185831.9|185741.9|185842.5|185773.5|185674.8|185624.8|294
1753370100000|2025-07-24 15:15:00|185831.8|185741.8|185758.2|185708.2|185848.5|185798.5|185729.8|185665.5|319
1753370400000|2025-07-24 15:20:00|185754.4|185704.4|185707.9|185657.9|185779.5|185708.8|185699.1|185649.1|242
1753370700000|2025-07-24 15:25:00|185707.1|185657.1|185745.6|185695.6|185777|185725.5|185661.9|185611.9|300
1753371000000|2025-07-24 15:30:00|185746.6|185696.6|185673.8|185623.8|185749.4|185699.4|185641|185591|326
1753371300000|2025-07-24 15:35:00|185672.7|185622.7|185741.2|185651.2|185767.5|185677.5|185644.8|185594.8|263
1753371600000|2025-07-24 15:40:00|185738.4|185648.4|185704.2|185654.2|185744.2|185684.8|185664.9|185614.8|313
1753371900000|2025-07-24 15:45:00|185701.1|185651.1|185709.9|185659.9|185720.5|185670.5|185619.4|185569.4|365
1753372200000|2025-07-24 15:50:00|185710.8|185660.8|185625.7|185575.7|185766.4|185692.1|185624.6|185574.6|309
1753372500000|2025-07-24 15:55:00|185624.5|185574.5|185631.1|185581.1|185672|185609.9|185613.9|185563.6|225
1753372800000|2025-07-24 16:00:00|185629.8|185579.8|185471.5|185421.5|185635.7|185585.7|185460.5|185410.5|284
1753373100000|2025-07-24 16:05:00|185479|185429|185505.8|185455.8|185555.4|185478.5|185395.7|185325.6|195
1753373400000|2025-07-24 16:10:00|185511.4|185461.4|185549.4|185459.4|185567.4|185517.4|185505.3|185424.7|270
1753373700000|2025-07-24 16:15:00|185553.5|185463.5|185566.9|185516.9|185617.9|185546.3|185529.5|185443.7|225
1753374000000|2025-07-24 16:20:00|185566.7|185516.7|185633.5|185583.5|185684|185634|185565|185505.7|299
1753374300000|2025-07-24 16:25:00|185632|185582|185629|185579|185689|185623.2|185595.9|185545.9|347
1753374600000|2025-07-24 16:30:00|185630.4|185580.4|185454.6|185364.6|185630.4|185580.4|185442.3|185352.3|318
1753374900000|2025-07-24 16:35:00|185449.8|185359.8|185444.5|185394.5|185493.5|185442.8|185422.9|185352.7|340
1753375200000|2025-07-24 16:40:00|185441.3|185391.3|185449|185359|185460.6|185394.5|185395.6|185344.8|240
1753375500000|2025-07-24 16:45:00|185450|185360|185472.6|185422.6|185488.4|185425.6|185409.8|185341|331
1753375800000|2025-07-24 16:50:00|185474.4|185424.4|185475.2|185425.2|185497.1|185447.1|185443.8|185385.7|242
1753376100000|2025-07-24 16:55:00|185475.8|185425.8|185549.7|185499.7|185617.7|185527.7|185475.8|185425.8|289
1753376400000|2025-07-24 17:00:00|185551.1|185501.1|185504.6|185454.6|185585.5|185520|185483.8|185433.8|188
1753376700000|2025-07-24 17:05:00|185503.4|185453.4|185489.5|185399.5|185545.9|185485.1|185439.5|185379|180
1753377000000|2025-07-24 17:10:00|185489.7|185399.7|185443.8|185393.8|185535.3|185464.4|185438|185387.4|363
1753377300000|2025-07-24 17:15:00|185445.3|185395.3|185535.7|185485.7|185564.2|185492.9|185445.3|185390.6|281
1753377600000|2025-07-24 17:20:00|185536.3|185486.3|185533.5|185483.5|185563.2|185496.1|185514.8|185449.4|265
1753377900000|2025-07-24 17:25:00|185529.2|185479.2|185510.8|185460.8|185571.3|185502.1|185494.1|185444.1|187
1753378200000|2025-07-24 17:30:00|185506.9|185456.9|185441.4|185391.4|185506.9|185456.9|185429.7|185358.7|256
1753378500000|2025-07-24 17:35:00|185442.3|185392.3|185378.9|185328.9|185459.1|185393.5|185360.5|185296.6|250
1753378800000|2025-07-24 17:40:00|185379.6|185329.6|185446.3|185356.3|185466.4|185396.9|185366.4|185316.4|223
1753379100000|2025-07-24 17:45:00|185451.2|185361.2|185466.2|185416.2|185494.8|185425.4|185398.4|185325.2|280
1753379400000|2025-07-24 17:50:00|185472|185422|185535.2|185485.2|185556.2|185486.4|185462.6|185392.7|275
1753379700000|2025-07-24 17:55:00|185535.7|185485.7|185479.6|185429.6|185550.7|185485.8|185460.2|185410.2|346
1753380000000|2025-07-24 18:00:00|185480.1|185430.1|185463.4|185413.4|185497.3|185431.1|185430.5|185380.5|349
1753380300000|2025-07-24 18:05:00|185461.2|185411.2|185486.7|185436.7|185523.4|185453.4|185457.6|185393.7|403
1753380600000|2025-07-24 18:10:00|185487.1|185437.1|185535.7|185485.7|185564.3|185494|185475.1|185425.1|285
1753380900000|2025-07-24 18:15:00|185539.1|185489.1|185474.7|185424.7|185555.7|185505.7|185471.2|185421.2|160
1753381200000|2025-07-24 18:20:00|185473.8|185423.8|185473.7|185423.7|185477.1|185427.1|185465.6|185415.6|64
1753381500000|2025-07-24 18:25:00|185475|185425|185476.4|185426.4|185519.4|185451.4|185466.7|185416.7|110
1753381800000|2025-07-24 18:30:00|185475.5|185425.5|185442.9|185392.9|185475.5|185425.5|185429.1|185370|99
1753382100000|2025-07-24 18:35:00|185441.8|185391.8|185469.5|185419.5|185475.4|185425.4|185419.6|185369.6|80
1753382400000|2025-07-24 18:40:00|185470.8|185420.8|185424.5|185374.5|185523.4|185462|185420.3|185370.3|157
1753382700000|2025-07-24 18:45:00|185414.5|185364.5|185360.6|185310.6|185417.4|185367.4|185358.1|185308.1|146
1753383000000|2025-07-24 18:50:00|185361.3|185311.3|185399|185349|185399|185349|185346|185270.6|129
1753383300000|2025-07-24 18:55:00|185397.8|185347.8|185410.9|185360.9|185457.7|185399.7|185390.1|185331.1|212
1753383600000|2025-07-24 19:00:00|185409.3|185359.3|185400.2|185350.2|185422.4|185372.4|185386.3|185336.3|152
1753383900000|2025-07-24 19:05:00|185401.1|185351.1|185404.5|185354.5|185425.2|185357.4|185397.6|185328.3|136
1753384200000|2025-07-24 19:10:00|185403.2|185353.2|185425|185375|185449.7|185379.3|185397.9|185347.9|96
1753384500000|2025-07-24 19:15:00|185447|185357|185441.3|185391.3|185462.8|185399.3|185414.6|185352.4|168
1753384800000|2025-07-24 19:20:00|185440.1|185390.1|185400.5|185350.5|185457.5|185390.3|185390.2|185313|132
1753385100000|2025-07-24 19:25:00|185398.5|185348.5|185409.8|185359.8|185412.5|185360.3|185377.7|185314.4|93
1753385400000|2025-07-24 19:30:00|185408.3|185358.3|185433.6|185383.6|185462.1|185395.5|185402.9|185352.9|59
1753385700000|2025-07-24 19:35:00|185434.6|185384.6|185435|185385|185441|185391|185406.6|185356.6|77
1753386000000|2025-07-24 19:40:00|185436.4|185386.4|185389.3|185339.3|185440.9|185390.9|185389.3|185318.3|104
1753386300000|2025-07-24 19:45:00|185389.7|185339.7|185417.8|185367.8|185431.1|185369|185386.9|185336.9|171
1753386600000|2025-07-24 19:50:00|185414.4|185364.4|185433.8|185383.8|185433.8|185383.8|185408.5|185358.5|200
1753386900000|2025-07-24 19:55:00|185433.1|185383.1|185567.5|185517.5|185582.2|185532.2|185431.7|185381.7|267
1753387200000|2025-07-24 20:00:00|185566.4|185516.4|185541.7|185491.7|185600.3|185533.1|185539.6|185489.6|139
1753387500000|2025-07-24 20:05:00|185540.2|185490.2|185442|185392|185543.3|185493.3|185436.2|185386.2|187
1753387800000|2025-07-24 20:10:00|185441.9|185391.9|185427.7|185377.7|185455.9|185391.9|185404.7|185336.1|233
1753388100000|2025-07-24 20:15:00|185452.7|185362.7|185437.9|185387.9|185452.7|185396.8|185425.4|185359.3|128
1753388400000|2025-07-24 20:20:00|185436.3|185386.3|185421.1|185331.1|185465.7|185395|185407.2|185328.1|385
1753388700000|2025-07-24 20:25:00|185421.6|185331.6|185406.3|185356.3|185429.1|185358.9|185382.3|185327.4|225
1753389000000|2025-07-24 20:30:00|185402.4|185352.4|185450.4|185400.4|185459.7|185409.7|185402.4|185352.4|73
1753389300000|2025-07-24 20:35:00|185449.4|185399.4|185493.4|185443.4|185499.4|185449.4|185439.4|185389.4|109
1753389600000|2025-07-24 20:40:00|185492.1|185442.1|185519.8|185469.8|185520.9|185470.9|185490.5|185440.5|108
1753389900000|2025-07-24 20:45:00|185518.5|185468.5|185537.5|185487.5|185598.4|185519.3|185518.5|185446.6|76
1753390200000|2025-07-24 20:50:00|185546.4|185456.4|185531.9|185441.9|185561.9|185488.6|185531.9|185441.9|98
1753390500000|2025-07-24 20:55:00|185534|185444|185501.4|185411.4|185535|185445|185480|185390|116
1753390800000|2025-07-24 21:00:00|185501.8|185411.8|185555|185245|185619.6|185422.4|185501.8|185245|7
1753391100000|2025-07-24 21:05:00|185556.9|185246.9|185571.1|185261.1|185577.2|185267.2|185556.9|185246.9|12
1753391400000|2025-07-24 21:10:00|185652.8|185342.8|185565.4|185255.4|185652.8|185342.8|185565.4|185255.4|13
1753391700000|2025-07-24 21:15:00|185565.6|185255.6|185565.6|185255.6|185568.8|185258.8|185565.6|185255.6|6
1753392000000|2025-07-24 21:20:00|185564.7|185254.7|185611.5|185366.4|185622.5|185366.4|185564.7|185254.7|7
1753392300000|2025-07-24 21:25:00|185611|185366.9|185610.7|185401.6|185619.7|185401.6|185610.7|185359.6|33
1753392600000|2025-07-24 21:30:00|185610.6|185401.9|185593.9|185406.1|185610.6|185506|185593.9|185401.9|30
1753392900000|2025-07-24 21:35:00|185593.8|185406.2|185593.9|185406.1|185645.9|185406.2|185593.1|185347.8|21
1753393200000|2025-07-24 21:40:00|185593.8|185406.2|185622.7|185388.1|185622.7|185412.1|185593.3|185388.1|14
1753393500000|2025-07-24 21:45:00|185623.1|185388.2|185623|185388.4|185623.1|185388.4|185623|185388.2|4
1753393800000|2025-07-24 21:50:00|185622.9|185388.5|185623.3|185388.5|185623.3|185388.5|185622.9|185388.5|2
1753394100000|2025-07-24 21:55:00|185644.7|185348.4|185569.1|185259.1|185644.7|185348.4|185569.1|185259.1|15
1753394400000|2025-07-24 22:00:00|185559.7|185249.7|185497.6|185407.6|185605.6|185435|185497.6|185243.9|48
1753394700000|2025-07-24 22:05:00|185497.7|185407.7|185500.2|185410.2|185552.6|185418.8|185493.8|185362.5|39
1753395000000|2025-07-24 22:10:00|185542.5|185379.9|185512|185422|185552.4|185422|185495|185369.2|21
1753395300000|2025-07-24 22:15:00|185539.1|185381.9|185500.9|185410.9|185545.6|185425|185490.9|185376.1|25
1753395600000|2025-07-24 22:20:00|185510.2|185420.2|185501.3|185411.3|185516.4|185426.4|185492.2|185402.2|23
1753395900000|2025-07-24 22:25:00|185501.4|185411.4|185520.5|185430.5|185555.3|185451|185497.6|185394.5|45
1753396200000|2025-07-24 22:30:00|185515.3|185425.3|185506.9|185416.9|185555.6|185436.3|185503.5|185385|23
1753396500000|2025-07-24 22:35:00|185507.9|185417.9|185512.5|185422.5|185543.9|185433.9|185506.7|185390.5|18
1753396800000|2025-07-24 22:40:00|185512.1|185422.1|185510|185420|185554.2|185434.6|185506.7|185393.8|26
1753397100000|2025-07-24 22:45:00|185512.1|185422.1|185507.9|185417.9|185551.8|185437.5|185499|185381.3|40
1753397400000|2025-07-24 22:50:00|185506.4|185416.4|185530.4|185440.4|185557.9|185441|185506.4|185385.3|23
1753397700000|2025-07-24 22:55:00|185518.5|185428.5|185526.6|185436.6|185531.6|185441.6|185517.6|185427.6|26
1753398000000|2025-07-24 23:00:00|185527|185437|185501.8|185411.8|185527|185437|185499|185409|24
1753398300000|2025-07-24 23:05:00|185500.4|185410.4|185478.1|185388.1|185502.7|185412.7|185467|185377|22
1753398600000|2025-07-24 23:10:00|185483.5|185393.5|185494.2|185404.2|185500.4|185410.4|185481.9|185391.9|31
1753398900000|2025-07-24 23:15:00|185494.7|185404.7|185492.9|185402.9|185497.6|185407.6|185489.4|185399.4|22
1753399200000|2025-07-24 23:20:00|185513.5|185423.5|185489.6|185399.6|185513.6|185423.6|185489.1|185399.1|18
1753399500000|2025-07-24 23:25:00|185489.4|185399.4|185487.5|185397.5|185533.2|185403.2|185484.3|185370.8|18
1753399800000|2025-07-24 23:30:00|185487.8|185397.8|185511.4|185421.4|185521.3|185431.3|185480.5|185390.5|54
1753400100000|2025-07-24 23:35:00|185511.9|185421.9|185497.6|185407.6|185516.8|185426.8|185497.4|185407.4|34
1753400400000|2025-07-24 23:40:00|185497.2|185407.2|185501.1|185411.1|185507.8|185417.8|185496.4|185406.4|49
1753400700000|2025-07-24 23:45:00|185504.9|185414.9|185517.4|185427.4|185519.5|185429.5|185499.7|185409.7|47
1753401000000|2025-07-24 23:50:00|185511.4|185421.4|185484.1|185394.1|185521.5|185431.5|185460.2|185370.2|96
1753401300000|2025-07-24 23:55:00|185483.1|185393.1|185489.4|185399.4|185491.4|185401.4|185465.2|185375.2|195
1753401600000|2025-07-25 00:00:00|185484.6|185394.6|185519.7|185429.7|185528.3|185438.3|185439.4|185349.4|327
1753401900000|2025-07-25 00:05:00|185515.4|185425.4|185497.5|185407.5|185538.4|185448.4|185493.2|185403.2|296
1753402200000|2025-07-25 00:10:00|185499|185409|185497.3|185407.3|185520.1|185430.1|185490.7|185400.7|172
1753402500000|2025-07-25 00:15:00|185497.8|185407.8|185492.3|185402.3|185505|185415|185484.9|185394.9|107
1753402800000|2025-07-25 00:20:00|185495.3|185405.3|185492.4|185402.4|185502.8|185412.8|185477.2|185387.2|94
1753403100000|2025-07-25 00:25:00|185496|185406|185494|185404|185504.2|185414.2|185485.3|185395.3|93
1753403400000|2025-07-25 00:30:00|185495|185405|185451.5|185361.5|185507.4|185417.4|185451.5|185361.5|92
1753403700000|2025-07-25 00:35:00|185454|185364|185457.2|185367.2|185464|185374|185452.5|185362.5|38
1753404000000|2025-07-25 00:40:00|185463.8|185373.8|185459|185369|185485.2|185395.2|185449.6|185359.6|67
1753404300000|2025-07-25 00:45:00|185456.4|185366.4|185480.7|185390.7|185487.3|185397.3|185455.9|185365.9|138
1753404600000|2025-07-25 00:50:00|185480.8|185390.8|185535.9|185445.9|185538.7|185448.7|185478.8|185388.8|288
1753404900000|2025-07-25 00:55:00|185536.1|185446.1|185504.5|185414.5|185547.4|185457.4|185500.6|185410.6|289
1753405200000|2025-07-25 01:00:00|185504.2|185414.2|185523.8|185433.8|185532|185442|185501.2|185411.2|196
1753405500000|2025-07-25 01:05:00|185519.7|185429.7|185550.8|185460.8|185554.4|185464.4|185512|185422|150
1753405800000|2025-07-25 01:10:00|185551.5|185461.5|185599.6|185509.6|185600.2|185510.2|185546.5|185456.5|178
1753406100000|2025-07-25 01:15:00|185594.1|185504.1|185596.2|185506.2|185622|185532|185582.4|185492.4|208
1753406400000|2025-07-25 01:20:00|185595.7|185505.7|185592.3|185502.3|185600.8|185510.8|185574.7|185484.7|143
1753406700000|2025-07-25 01:25:00|185591.2|185501.2|185579.3|185489.3|185619.7|185529.7|185568|185478|229
1753407000000|2025-07-25 01:30:00|185580.4|185490.4|185568.6|185478.6|185584.2|185494.2|185542.2|185452.2|241
1753407300000|2025-07-25 01:35:00|185564.7|185474.7|185580.7|185490.7|185583.8|185493.8|185557.2|185467.2|159
1753407600000|2025-07-25 01:40:00|185580.4|185490.4|185576.5|185486.5|185596.8|185506.8|185564.9|185474.9|453
1753407900000|2025-07-25 01:45:00|185572.7|185482.7|185566.1|185476.1|185584.2|185494.2|185556.8|185466.8|300
1753408200000|2025-07-25 01:50:00|185569.1|185479.1|185561.3|185471.3|185585.9|185495.9|185543|185453|305
1753408500000|2025-07-25 01:55:00|185560.5|185470.5|185580.1|185490.1|185598.1|185508.1|185542.8|185452.8|245
1753408800000|2025-07-25 02:00:00|185579.8|185489.8|185560.2|185470.2|185584.6|185494.6|185552.9|185462.9|157
1753409100000|2025-07-25 02:05:00|185560.4|185470.4|185578.5|185488.5|185588.3|185498.3|185560.2|185470.2|133
1753409400000|2025-07-25 02:10:00|185583|185493|185573.2|185483.2|185585|185495|185561.6|185471.6|59
1753409700000|2025-07-25 02:15:00|185570.2|185480.2|185594.8|185504.8|185603.2|185513.2|185570.2|185480.2|88
1753410000000|2025-07-25 02:20:00|185596|185506|185589.5|185499.5|185597.5|185507.5|185572.1|185482.1|156
1753410300000|2025-07-25 02:25:00|185591.6|185501.6|185582.8|185492.8|185596.6|185506.6|185580.8|185490.8|80
1753410600000|2025-07-25 02:30:00|185584.7|185494.7|185590.5|185500.5|185592|185502|185580.5|185490.5|62
1753410900000|2025-07-25 02:35:00|185588.7|185498.7|185592|185502|185595.1|185505.1|185585.7|185495.7|55
1753411200000|2025-07-25 02:40:00|185592.3|185502.3|185621.2|185531.2|185623|185533|185592.3|185502.3|182
1753411500000|2025-07-25 02:45:00|185621.4|185531.4|185624.8|185534.8|185632|185542|185615.6|185525.6|143
1753411800000|2025-07-25 02:50:00|185625.5|185535.5|185614.9|185524.9|185627.5|185537.5|185605.6|185515.6|136
1753412100000|2025-07-25 02:55:00|185613.5|185523.5|185618.6|185528.6|185627.8|185537.8|185592.1|185502.1|159
1753412400000|2025-07-25 03:00:00|185617.4|185527.4|185608.8|185518.8|185628.1|185538.1|185600.6|185510.6|174
1753412700000|2025-07-25 03:05:00|185615.9|185525.9|185616.5|185526.5|185628|185538|185610.3|185520.3|133
1753413000000|2025-07-25 03:10:00|185616.1|185526.1|185624|185534|185631.1|185541.1|185614.1|185524.1|91
1753413300000|2025-07-25 03:15:00|185624.5|185534.5|185627|185537|185631.2|185541.2|185615.2|185525.2|68
1753413600000|2025-07-25 03:20:00|185626.1|185536.1|185626.7|185536.7|185658.7|185540.8|185620.6|185504.2|113
1753413900000|2025-07-25 03:25:00|185625.4|185535.4|185655.3|185565.3|185663.7|185573.7|185623|185533|114
1753414200000|2025-07-25 03:30:00|185656.3|185566.3|185666.8|185576.8|185666.8|185576.8|185642.5|185552.5|85
1753414500000|2025-07-25 03:35:00|185665.2|185575.2|185666.2|185576.2|185682.5|185592.5|185651.2|185561.2|110
1753414800000|2025-07-25 03:40:00|185666.7|185576.7|185654.9|185564.9|185667.8|185577.8|185654.7|185564.7|129
1753415100000|2025-07-25 03:45:00|185657.2|185567.2|185652.6|185562.6|185663.5|185573.5|185649.2|185559.2|109
1753415400000|2025-07-25 03:50:00|185651.6|185561.6|185622.9|185532.9|185659.2|185569.2|185620.6|185530.6|156
1753415700000|2025-07-25 03:55:00|185624.1|185534.1|185628.6|185538.6|185632.7|185542.7|185618|185528|123
1753416000000|2025-07-25 04:00:00|185625.7|185535.7|185590.5|185500.5|185625.7|185535.7|185561.2|185471.2|269
1753416300000|2025-07-25 04:05:00|185589.8|185499.8|185579|185489|185589.8|185499.8|185562.5|185472.5|150
1753416600000|2025-07-25 04:10:00|185580|185490|185588.4|185498.4|185591|185501|185569.7|185479.7|122
1753416900000|2025-07-25 04:15:00|185589.5|185499.5|185617|185527|185622.9|185532.9|185589.5|185499.5|125
1753417200000|2025-07-25 04:20:00|185617.4|185527.4|185619.4|185529.4|185627.5|185537.5|185612.7|185522.7|184
1753417500000|2025-07-25 04:25:00|185620.9|185530.9|185614.6|185524.6|185620.9|185530.9|185606|185516|55
1753417800000|2025-07-25 04:30:00|185617.4|185527.4|185638|185548|185643.8|185553.8|185609.8|185519.8|191
1753418100000|2025-07-25 04:35:00|185636.9|185546.9|185691.1|185601.1|185702.9|185612.9|185635.4|185545.4|420
1753418400000|2025-07-25 04:40:00|185692.1|185602.1|185660.8|185570.8|185724.1|185634.1|185654.2|185564.2|205
1753418700000|2025-07-25 04:45:00|185659.5|185569.5|185651.7|185561.7|185670.8|185580.8|185649.7|185559.7|127
1753419000000|2025-07-25 04:50:00|185652.1|185562.1|185628.4|185538.4|185652.1|185562.1|185618|185528|169
1753419300000|2025-07-25 04:55:00|185627.8|185537.8|185622|185532|185642.9|185552.9|185616|185526|170
1753419600000|2025-07-25 05:00:00|185623.6|185533.6|185601.6|185511.6|185623.8|185533.8|185600.1|185510.1|163
1753419900000|2025-07-25 05:05:00|185602.5|185512.5|185599.1|185509.1|185614.9|185524.9|185595.4|185505.4|181
1753420200000|2025-07-25 05:10:00|185597.7|185507.7|185618.3|185528.3|185642.5|185552.5|185597.7|185507.7|184
1753420500000|2025-07-25 05:15:00|185619.8|185529.8|185622.6|185532.6|185627.3|185537.3|185616.2|185526.2|105
1753420800000|2025-07-25 05:20:00|185619.6|185529.6|185596.7|185506.7|185622.6|185532.6|185593.4|185503.4|113
1753421100000|2025-07-25 05:25:00|185599.2|185509.2|185598.4|185508.4|185601.8|185511.8|185591.5|185501.5|84
1753421400000|2025-07-25 05:30:00|185593.1|185503.1|185583.6|185493.6|185594.9|185504.9|185565|185475|241
1753421700000|2025-07-25 05:35:00|185584.4|185494.4|185567|185477|185587.2|185497.2|185567|185477|144
1753422000000|2025-07-25 05:40:00|185572.9|185482.9|185567.1|185477.1|185575.1|185485.1|185559.2|185469.2|161
1753422300000|2025-07-25 05:45:00|185568.4|185478.4|185563|185473|185585.5|185495.5|185562.2|185472.2|155
1753422600000|2025-07-25 05:50:00|185562.5|185472.5|185539.3|185449.3|185565.9|185475.9|185524|185434|151
1753422900000|2025-07-25 05:55:00|185540.5|185450.5|185486|185396|185540.5|185450.5|185479.4|185389.4|270
1753423200000|2025-07-25 06:00:00|185488|185398|185473.9|185383.9|185523.3|185433.3|185470.1|185380.1|404
1753423500000|2025-07-25 06:05:00|185473.8|185383.8|185494|185404|185509.1|185419.1|185451.2|185361.2|398
1753423800000|2025-07-25 06:10:00|185495.5|185405.5|185489.5|185399.5|185545.4|185455.4|185484.3|185394.3|373
1753424100000|2025-07-25 06:15:00|185488.4|185398.4|185485.2|185395.2|185492.2|185402.2|185475.1|185385.1|130
1753424400000|2025-07-25 06:20:00|185486|185396|185521|185431|185532.2|185442.2|185484|185394|279
1753424700000|2025-07-25 06:25:00|185525.2|185435.2|185487.4|185397.4|185576.2|185486.2|185480|185390|175
1753425000000|2025-07-25 06:30:00|185485|185395|185449.1|185359.1|185488.6|185398.6|185445.6|185355.6|195
1753425300000|2025-07-25 06:35:00|185447.7|185357.7|185443.3|185353.3|185453.1|185363.1|185410.6|185320.6|261
1753425600000|2025-07-25 06:40:00|185442.7|185352.7|185464.4|185374.4|185481.6|185391.6|185442.2|185352.2|263
1753425900000|2025-07-25 06:45:00|185464.9|185374.9|185466.9|185376.9|185474.1|185384.1|185442.9|185352.9|138
1753426200000|2025-07-25 06:50:00|185468|185378|185455.6|185365.6|185480.5|185390.5|185444|185354|169
1753426500000|2025-07-25 06:55:00|185456.7|185366.7|185439.9|185349.9|185467.3|185379|185416|185326|271
1753426800000|2025-07-25 07:00:00|185437.6|185347.6|185479.1|185389.1|185509.2|185419.2|185433.8|185343.8|232
1753427100000|2025-07-25 07:05:00|185477.3|185387.3|185474.5|185384.5|185492.8|185402.8|185452|185362|241
1753427400000|2025-07-25 07:10:00|185472.7|185382.7|185364.3|185274.3|185508.8|185418.8|185357.1|185267.1|246
1753427700000|2025-07-25 07:15:00|185362.6|185272.6|185363|185273|185376.5|185286.5|185288.2|185198.2|211
1753428000000|2025-07-25 07:20:00|185367.4|185277.4|185409|185319|185428.9|185338.9|185363.2|185273.2|125
1753428300000|2025-07-25 07:25:00|185406.4|185316.4|185449.5|185359.5|185492|185402|185405.3|185315.3|256
1753428600000|2025-07-25 07:30:00|185446.9|185356.9|185429.1|185339.1|185479.3|185389.3|185398.6|185308.6|168
1753428900000|2025-07-25 07:35:00|185427|185337|185466.9|185376.9|185470.7|185380.7|185394.4|185304.4|247
1753429200000|2025-07-25 07:40:00|185467|185377|185426.6|185336.6|185475.2|185385.2|185402|185312|280
1753429500000|2025-07-25 07:45:00|185428.3|185338.3|185426.6|185336.6|185469.3|185379.3|185380.2|185290.2|318
1753429800000|2025-07-25 07:50:00|185431.6|185341.6|185430|185340|185455.9|185365.9|185406.2|185316.2|248
1753430100000|2025-07-25 07:55:00|185431.9|185341.9|185428.8|185338.8|185442.1|185352.1|185400.9|185310.9|147
1753430400000|2025-07-25 08:00:00|185429.5|185339.5|185443.8|185353.8|185445.5|185355.5|185393.5|185303.5|282
1753430700000|2025-07-25 08:05:00|185450.6|185360.6|185410.2|185320.2|185450.6|185360.6|185396.3|185306.3|495
1753431000000|2025-07-25 08:10:00|185405.7|185315.7|185530.6|185440.6|185599.1|185509.1|185400.6|185310.6|304
1753431300000|2025-07-25 08:15:00|185532.3|185442.3|185516.6|185426.6|185545.9|185455.9|185488.2|185398.2|194
1753431600000|2025-07-25 08:20:00|185518.1|185428.1|185537.7|185447.7|185594.5|185504.5|185515.1|185425.1|203
1753431900000|2025-07-25 08:25:00|185533.6|185443.6|185513|185423|185535.3|185445.3|185504.3|185414.3|217
1753432200000|2025-07-25 08:30:00|185514.3|185424.3|185449.9|185359.9|185514.3|185424.3|185441.3|185351.3|231
1753432500000|2025-07-25 08:35:00|185450.1|185360.1|185444.6|185354.6|185455.1|185365.1|185436|185346|206
1753432800000|2025-07-25 08:40:00|185446.3|185356.3|185423.7|185333.7|185455.8|185365.8|185403.1|185313.1|320
1753433100000|2025-07-25 08:45:00|185423.1|185333.1|185469.5|185379.5|185472.4|185382.4|185403.4|185313.4|265
1753433400000|2025-07-25 08:50:00|185467.2|185377.2|185469|185379|185485.7|185395.7|185446.1|185356.1|219
1753433700000|2025-07-25 08:55:00|185471.4|185381.4|185521.4|185431.4|185539.4|185449.4|185471.2|185381.2|270
1753434000000|2025-07-25 09:00:00|185519|185429|185580.6|185490.6|185589.6|185499.6|185518|185428|142
1753434300000|2025-07-25 09:05:00|185580|185490|185694.2|185604.2|185702.3|185639.6|185571.7|185481.7|263
1753434600000|2025-07-25 09:10:00|185693.9|185603.9|185708.6|185618.6|185725.7|185635.7|185688.9|185598.9|181
1753434900000|2025-07-25 09:15:00|185705.7|185615.7|185758.9|185668.9|185772.2|185682.2|185698.4|185608.4|209
1753435200000|2025-07-25 09:20:00|185756.7|185666.7|185727.9|185637.9|185777.8|185687.8|185726.4|185636.4|134
1753435500000|2025-07-25 09:25:00|185729.8|185639.8|185758.6|185668.6|185775.9|185685.9|185726.8|185636.8|155
1753435800000|2025-07-25 09:30:00|185760.3|185670.3|185725.8|185635.8|185769.8|185679.8|185702.2|185612.2|158
1753436100000|2025-07-25 09:35:00|185728.2|185638.2|185758.9|185668.9|185769|185679|185724|185634|169
1753436400000|2025-07-25 09:40:00|185759.7|185669.7|185692.2|185602.2|185770.6|185680.6|185690.2|185600.2|152
1753436700000|2025-07-25 09:45:00|185699.6|185609.6|185638.2|185548.2|185702|185612|185622.6|185538.6|99
1753437000000|2025-07-25 09:50:00|185636.6|185546.6|185688.6|185598.6|185717|185627|185633.8|185543.8|225
1753437300000|2025-07-25 09:55:00|185686.1|185596.1|185764.2|185674.2|185766.7|185676.7|185686.1|185596.1|234
1753437600000|2025-07-25 10:00:00|185765.7|185675.7|185747|185657|185811.6|185721.6|185744.1|185654.1|247
1753437900000|2025-07-25 10:05:00|185745.2|185655.2|185715.6|185625.6|185750|185660|185709.1|185619.1|46
1753438200000|2025-07-25 10:10:00|185717.3|185627.3|185685.6|185595.6|185721.8|185631.8|185670.5|185580.5|202
1753438500000|2025-07-25 10:15:00|185687.2|185597.2|185751.5|185661.5|185784.5|185694.5|185685.6|185595.6|169
1753438800000|2025-07-25 10:20:00|185753.4|185663.4|185743.4|185653.4|185776.1|185686.1|185734.8|185644.8|199
1753439100000|2025-07-25 10:25:00|185745|185655|185739.4|185649.4|185752.2|185662.2|185697.6|185607.6|174
1753439400000|2025-07-25 10:30:00|185737.5|185647.5|185699.5|185609.5|185772.8|185682.8|185699.5|185609.5|235
1753439700000|2025-07-25 10:35:00|185701.3|185611.3|185720.3|185630.3|185725.2|185635.2|185669.2|185579.2|344
1753440000000|2025-07-25 10:40:00|185723.3|185633.3|185731.6|185641.6|185789.8|185699.8|185721|185631|225
1753440300000|2025-07-25 10:45:00|185728.6|185638.6|185840.3|185750.3|185863.8|185773.8|185728.6|185638.6|235
1753440600000|2025-07-25 10:50:00|185842.1|185752.1|185811|185721|185897.6|185807.6|185799.2|185709.2|246
1753440900000|2025-07-25 10:55:00|185808.4|185718.4|185815.4|185725.4|185815.8|185725.8|185767.3|185679|245
1753441200000|2025-07-25 11:00:00|185813.4|185723.4|185810.3|185720.3|185823.4|185750.9|185772.4|185704.2|201
1753441500000|2025-07-25 11:05:00|185813|185723|185812.5|185762.5|185848.9|185777.6|185805.2|185721.2|306
1753441800000|2025-07-25 11:10:00|185813.7|185763.7|185894.8|185844.8|185901.2|185851.2|185812.2|185745.5|261
1753442100000|2025-07-25 11:15:00|185895.6|185845.6|185910.2|185860.2|185930.7|185861.5|185885.3|185831.6|329
1753442400000|2025-07-25 11:20:00|185909.6|185859.6|185963.3|185913.3|185965.2|185915.2|185861.7|185811.7|433
1753442700000|2025-07-25 11:25:00|185958.6|185908.6|185911.2|185861.2|185964.8|185914.8|185900.8|185811.5|232
1753443000000|2025-07-25 11:30:00|185913.6|185863.6|185870.6|185820.6|185913.8|185863.8|185843.4|185793.4|260
1753443300000|2025-07-25 11:35:00|185869.3|185819.3|185876.2|185826.2|185895.7|185832|185850|185797|278
1753443600000|2025-07-25 11:40:00|185896.7|185806.7|185865.9|185775.9|185910|185856.8|185836.4|185769|173
1753443900000|2025-07-25 11:45:00|185862.2|185772.2|185778.4|185728.4|185871.9|185821.9|185774.2|185704.4|221
1753444200000|2025-07-25 11:50:00|185778.7|185728.7|185806|185716|185809|185748.4|185772.1|185682.1|267
1753444500000|2025-07-25 11:55:00|185803.1|185713.1|185789.5|185699.5|185803.1|185730.6|185771.9|185684.3|461
1753444800000|2025-07-25 12:00:00|185786.3|185696.3|185759.4|185669.4|185867|185784.2|185737.6|185666.4|455
1753445100000|2025-07-25 12:05:00|185756.4|185666.4|185671.1|185621.1|185764.2|185699.8|185664.2|185614.2|212
1753445400000|2025-07-25 12:10:00|185672.1|185622.1|185700.8|185650.8|185765.9|185683.1|185672.1|185617.9|284
1753445700000|2025-07-25 12:15:00|185694.9|185644.9|185575.8|185525.8|185719|185651.2|185575.8|185514|223
1753446000000|2025-07-25 12:20:00|185602|185512|185613.2|185523.2|185646.7|185570.5|185574.5|185497.3|267
1753446300000|2025-07-25 12:25:00|185609.8|185519.8|185662.8|185507.6|185662.8|185564.3|185547.8|185474.8|211
1753446600000|2025-07-25 12:30:00|185663.6|185508.4|185648.3|185558.3|185663.6|185590.1|185588.1|185508.4|198
1753446900000|2025-07-25 12:35:00|185646.1|185556.1|185679.6|185629.6|185719.4|185647.4|185640.2|185556.1|251
1753447200000|2025-07-25 12:40:00|185680.4|185630.4|185592.5|185542.5|185765.2|185701.6|185589.5|185539.5|265
1753447500000|2025-07-25 12:45:00|185589.3|185539.3|185621.5|185571.5|185623|185573|185512.9|185435.5|301
1753447800000|2025-07-25 12:50:00|185622|185572|185525.6|185475.6|185693.2|185628.8|185519.9|185447|385
1753448100000|2025-07-25 12:55:00|185529.5|185479.5|185564.5|185514.5|185645.4|185577.9|185521.2|185459.6|381
1753448400000|2025-07-25 13:00:00|185565.6|185515.6|185633.4|185583.4|185677.7|185609.9|185563.4|185509.6|415
1753448700000|2025-07-25 13:05:00|185635|185585|185690.6|185640.6|185847.4|185777|185626.1|185576.1|680
1753449000000|2025-07-25 13:10:00|185693.2|185643.2|185850.9|185760.9|185897.7|185826.1|185690.3|185625.5|508
1753449300000|2025-07-25 13:15:00|185847.7|185757.7|185638.4|185548.4|185872.1|185810.4|185591.2|185524.5|587
1753449600000|2025-07-25 13:20:00|185640.4|185550.4|185575.6|185485.6|185688.8|185610.4|185528.3|185467.4|485
1753449900000|2025-07-25 13:25:00|185554.9|185504.9|185590.7|185540.7|185610.9|185542.8|185530.9|185470.5|352
1753450200000|2025-07-25 13:30:00|185591.4|185541.4|185594.3|185544.3|185641.9|185578.1|185542.5|185485.9|378
1753450500000|2025-07-25 13:35:00|185592.4|185542.4|185537.9|185447.9|185620.6|185542.4|185469.4|185398.3|393
1753450800000|2025-07-25 13:40:00|185540|185450|185639.4|185589.4|185715.6|185629|185484.9|185408.8|381
1753451100000|2025-07-25 13:45:00|185637.4|185587.4|185642.1|185592.1|185670.1|185599.4|185577|185507.8|404
1753451400000|2025-07-25 13:50:00|185646.9|185596.9|185649.3|185599.3|185670.5|185620.5|185525.2|185475.2|521
1753451700000|2025-07-25 13:55:00|185648.2|185598.2|185732.1|185642.1|185841.3|185774.3|185598.3|185548.3|605
1753452000000|2025-07-25 14:00:00|185717.9|185667.9|185550.2|185500.2|185738.9|185670|185549.7|185468.2|521
1753452300000|2025-07-25 14:05:00|185570.1|185480.1|185631.3|185581.3|185707.5|185638.2|185489.1|185414.6|555
1753452600000|2025-07-25 14:10:00|185630.6|185580.6|185679|185589|185744.3|185663.7|185629|185546.6|366
1753452900000|2025-07-25 14:15:00|185679.7|185589.7|185696.8|185646.8|185710.8|185658|185650.2|185587.9|327
1753453200000|2025-07-25 14:20:00|185695.9|185645.9|185766.8|185676.8|185840.2|185776.8|185671.9|185621.9|380
1753453500000|2025-07-25 14:25:00|185771.5|185681.5|185686.2|185636.2|185792.8|185723.2|185626|185576|433
1753453800000|2025-07-25 14:30:00|185694|185644|185775.4|185685.4|185779.7|185728.1|185681.5|185615.7|347
1753454100000|2025-07-25 14:35:00|185788.2|185698.2|185815.4|185725.4|185857.2|185785|185764.8|185674.8|248
1753454400000|2025-07-25 14:40:00|185815.8|185725.8|185607.3|185557.3|185869.6|185806.8|185605.8|185555.8|421
1753454700000|2025-07-25 14:45:00|185602.5|185552.5|185728.9|185638.9|185735.3|185668|185580|185530|344
1753455000000|2025-07-25 14:50:00|185733.6|185643.6|185673.3|185583.3|185733.6|185649.5|185639.5|185564.8|229
1753455300000|2025-07-25 14:55:00|185670.8|185580.8|185660.3|185610.3|185724.4|185654.4|185621.1|185571.1|353
1753455600000|2025-07-25 15:00:00|185671.9|185621.9|185776.4|185686.4|185784|185711.7|185641.4|185589.4|388
1753455900000|2025-07-25 15:05:00|185759.5|185709.5|185762|185672|185792.4|185718.7|185675.8|185625.8|230
1753456200000|2025-07-25 15:10:00|185740.6|185690.6|185797.9|185707.9|185800.3|185710.3|185683.2|185633.2|213
1753456500000|2025-07-25 15:15:00|185799|185709|185714.7|185664.7|185800.8|185731|185698.7|185648.7|228
1753456800000|2025-07-25 15:20:00|185712|185662|185776.4|185726.4|185811.9|185761.9|185712|185662|212
1753457100000|2025-07-25 15:25:00|185778|185728|185817.4|185767.4|185833.9|185783.9|185757.1|185707.1|333
1753457400000|2025-07-25 15:30:00|185820.9|185770.9|185674.6|185624.6|185846.4|185796.4|185653.2|185576.8|336
1753457700000|2025-07-25 15:35:00|185675.5|185625.5|185732.6|185642.6|185767.9|185717.9|185675.1|185625.1|226
1753458000000|2025-07-25 15:40:00|185724.7|185634.7|185763.3|185713.3|185824.1|185746.4|185708.1|185633.2|258
1753458300000|2025-07-25 15:45:00|185762.2|185712.2|185737.3|185687.3|185795.6|185721|185711.9|185628.2|190
1753458600000|2025-07-25 15:50:00|185737.2|185687.2|185693|185643|185740.1|185690.1|185629.6|185579.6|243
1753458900000|2025-07-25 15:55:00|185691.3|185641.3|185722|185672|185743.1|185693.1|185662.2|185610.6|244
1753459200000|2025-07-25 16:00:00|185723|185673|185675.1|185625.1|185723|185673|185635.7|185585.7|212
1753459500000|2025-07-25 16:05:00|185673|185623|185677.7|185627.7|185713.6|185663.6|185656.4|185606.4|181
1753459800000|2025-07-25 16:10:00|185679|185629|185618.6|185568.6|185716|185666|185615|185538|229
1753460100000|2025-07-25 16:15:00|185616.4|185566.4|185616.3|185566.3|185698.7|185648.7|185607.1|185557.1|190
1753460400000|2025-07-25 16:20:00|185616.9|185566.9|185677.5|185627.5|185679.6|185629.6|185600.2|185550.2|175
1753460700000|2025-07-25 16:25:00|185677.9|185627.9|185639.2|185589.2|185715.6|185646.9|185634.9|185570.4|235
1753461000000|2025-07-25 16:30:00|185637.1|185587.1|185619.5|185569.5|185637.1|185587.1|185595.6|185527.6|172
1753461300000|2025-07-25 16:35:00|185620.6|185570.6|185611.3|185561.3|185625.4|185575.4|185599.7|185549.7|150
1753461600000|2025-07-25 16:40:00|185609.5|185559.5|185541.1|185491.1|185612.3|185562.3|185513.9|185463.9|183
1753461900000|2025-07-25 16:45:00|185540|185490|185540.4|185490.4|185545.2|185495.2|185508.7|185458.7|206
1753462200000|2025-07-25 16:50:00|185541.2|185491.2|185524.8|185474.8|185549.1|185499.1|185509.3|185459.3|172
1753462500000|2025-07-25 16:55:00|185509.9|185459.9|185534.7|185484.7|185561.1|185511.1|185502.3|185452.3|252
1753462800000|2025-07-25 17:00:00|185535.1|185485.1|185559.8|185509.8|185573.4|185523.4|185528|185478|184
1753463100000|2025-07-25 17:05:00|185560.7|185510.7|185504.2|185454.2|185560.7|185510.7|185502.1|185452.1|136
1753463400000|2025-07-25 17:10:00|185505.1|185455.1|185504|185454|185539.2|185489.2|185501.2|185451.2|118
1753463700000|2025-07-25 17:15:00|185506.1|185456.1|185502.4|185452.4|185508.1|185458.1|185471.5|185421.5|88
1753464000000|2025-07-25 17:20:00|185501.9|185451.9|185452.6|185402.6|185507.5|185457.5|185437.8|185387.8|117
1753464300000|2025-07-25 17:25:00|185447.5|185397.5|185476.1|185426.1|185506.8|185456.8|185428.1|185378.1|151
1753464600000|2025-07-25 17:30:00|185476.3|185426.3|185505.7|185455.7|185543.4|185493.4|185472.3|185416.4|166
1753464900000|2025-07-25 17:35:00|185504.7|185454.7|185549.5|185499.5|185564.2|185499.5|185463.3|185394.1|167
1753465200000|2025-07-25 17:40:00|185548.7|185498.7|185629.2|185539.2|185636.9|185546.9|185547.3|185483.8|115
1753465500000|2025-07-25 17:45:00|185634.2|185544.2|185601.3|185551.3|185640.6|185571.8|185579.1|185528.8|129
1753465800000|2025-07-25 17:50:00|185605.4|185555.4|185622.7|185532.7|185631.7|185562.2|185597.2|185532.7|116
1753466100000|2025-07-25 17:55:00|185623.6|185533.6|185646|185596|185663|185596.5|185593.8|185522.8|207
1753466400000|2025-07-25 18:00:00|185643.7|185593.7|185672.7|185582.7|185677.2|185625.1|185637.4|185578|205
1753466700000|2025-07-25 18:05:00|185652.9|185602.9|185663.3|185573.3|185690.8|185626|185636|185564.4|185
1753467000000|2025-07-25 18:10:00|185665.8|185575.8|185588.9|185498.9|185665.8|185575.8|185567.9|185493.1|330
1753467300000|2025-07-25 18:15:00|185590.8|185500.8|185574.2|185484.2|185630.7|185540.7|185526.1|185464.2|154
1753467600000|2025-07-25 18:20:00|185572|185482|185556.1|185506.1|185582.8|185506.1|185535|185455.4|137
1753467900000|2025-07-25 18:25:00|185557.9|185507.9|185524.9|185474.9|185573|185507.9|185521.7|185471.7|169
1753468200000|2025-07-25 18:30:00|185523.6|185473.6|185522.2|185472.2|185540.6|185490.6|185496.8|185446.8|123
1753468500000|2025-07-25 18:35:00|185522.9|185472.9|185521.4|185471.4|185537.5|185474.3|185508.7|185440.5|222
1753468800000|2025-07-25 18:40:00|185523.7|185473.7|185523.4|185473.4|185543|185480|185509.7|185450|217
1753469100000|2025-07-25 18:45:00|185515.3|185465.3|185588.9|185538.9|185611.4|185543.2|185512.3|185462.3|158
1753469400000|2025-07-25 18:50:00|185589.7|185539.7|185598.8|185548.8|185622.2|185568.8|185588.9|185523.3|116
1753469700000|2025-07-25 18:55:00|185599.6|185549.6|185599.1|185549.1|185606.3|185556.3|185586.7|185536.7|146
1753470000000|2025-07-25 19:00:00|185617.1|185567.1|185658.7|185608.7|185684.9|185610.8|185617.1|185554|233
1753470300000|2025-07-25 19:05:00|185660.1|185610.1|185637.6|185547.6|185670.4|185620.4|185608.8|185531.7|206
1753470600000|2025-07-25 19:10:00|185638|185548|185597.1|185507.1|185654.3|185584.7|185573.7|185502.6|275
1753470900000|2025-07-25 19:15:00|185596.3|185506.3|185641.5|185551.5|185643.4|185571.8|185574.1|185500.7|148
1753471200000|2025-07-25 19:20:00|185641.8|185551.8|185653.9|185563.9|185677.9|185606.5|185610.9|185542|233
1753471500000|2025-07-25 19:25:00|185651.3|185561.3|185648.4|185558.4|185669.4|185579.4|185629|185539|143
1753471800000|2025-07-25 19:30:00|185650.2|185560.2|185561.2|185511.2|185653.6|185563.6|185550.1|185484.3|369
1753472100000|2025-07-25 19:35:00|185594.4|185504.4|185576.5|185486.5|185599.3|185526|185547.2|185477.4|195
1753472400000|2025-07-25 19:40:00|185577.5|185487.5|185572.9|185522.9|185614.1|185537.5|185555.4|185476.7|262
1753472700000|2025-07-25 19:45:00|185576.2|185526.2|185565.1|185475.1|185592.1|185542.1|185541.5|185467.2|274
1753473000000|2025-07-25 19:50:00|185569|185479|185532.5|185482.5|185583|185510.9|185532.5|185449.8|388
1753473300000|2025-07-25 19:55:00|185559.2|185469.2|185523|185433|185562.7|185472.7|185478.8|185403.7|261
1753473600000|2025-07-25 20:00:00|185525.2|185435.2|185545.3|185455.3|185551.9|185461.9|185489.6|185422.2|255
1753473900000|2025-07-25 20:05:00|185545.2|185455.2|185562.5|185472.5|185575.3|185507.2|185523.6|185454.5|138
1753474200000|2025-07-25 20:10:00|185564.2|185474.2|185536.8|185446.8|185567.9|185500.5|185502.6|185439.1|261
1753474500000|2025-07-25 20:15:00|185538.6|185448.6|185517.4|185467.4|185542.2|185473.2|185511.7|185444.2|126
1753474800000|2025-07-25 20:20:00|185513.5|185463.5|185519.1|185429.1|185542.8|185467.8|185496|185425.1|111
1753475100000|2025-07-25 20:25:00|185516.7|185426.7|185531.9|185441.9|185539.6|185474.8|185466.3|185402.3|319
1753475400000|2025-07-25 20:30:00|185533.8|185443.8|185542.1|185452.1|185543.6|185453.6|185519.9|185429.9|101
1753475700000|2025-07-25 20:35:00|185539.3|185449.3|185539.4|185449.4|185546.3|185472.1|185522.1|185435.8|71
1753476000000|2025-07-25 20:40:00|185539.2|185449.2|185490.7|185400.7|185539.2|185449.2|185486.8|185396.8|79
1753476300000|2025-07-25 20:45:00|185491.3|185401.3|185564.7|185474.7|185568.4|185478.4|185491.3|185401.3|208
1753476600000|2025-07-25 20:50:00|185563.9|185473.9|185598.5|185508.5|185598.5|185508.5|185556.2|185466.2|129
1753476900000|2025-07-25 20:55:00|185604.5|185514.5|185555.7|185465.7|185604.5|185514.5|185517.8|185427.8|263
1753646400000|2025-07-27 20:00:00|185777.5|185422.5|185777.5|185422.5|185777.5|185422.5|185777.5|185422.5|1
1753650000000|2025-07-27 21:00:00|185757.5|185442.5|185755|185445|185757.5|185445|185755|185442.5|2
1753650300000|2025-07-27 21:05:00|185791.1|185481.1|185755|185445|185791.1|185481.1|185755|185445|2
1753650600000|2025-07-27 21:10:00|185787|185477|185787|185477|185787|185477|185787|185477|1
1753650900000|2025-07-27 21:15:00|185755|185445|185755|185445|185755|185445|185755|185445|1
1753652100000|2025-07-27 21:35:00|185955|185645|185955|185645|185955|185645|185955|185645|1
1753652400000|2025-07-27 21:40:00|185755|185445|185829.3|185519.3|185829.3|185519.3|185755|185445|3
1753652700000|2025-07-27 21:45:00|185829.6|185519.6|185755|185445|185829.6|185519.6|185754.8|185444.8|4
1753653600000|2025-07-27 22:00:00|185751.3|185441.3|185472.6|185237.6|185754.6|185444.6|185375.6|185237.6|86
1753653900000|2025-07-27 22:05:00|185471.8|185239.4|185499.2|185409.2|185645.9|185488.7|185402.3|185214.1|48
1753654200000|2025-07-27 22:10:00|185547.6|185367.6|185445|185355|185594.1|185436.7|185411.1|185309.8|53
1753654500000|2025-07-27 22:15:00|185447.2|185357.2|185428.3|185338.3|185492.7|185357.2|185405.6|185275|69
1753654800000|2025-07-27 22:20:00|185436.1|185346.1|185432.7|185342.7|185529.3|185355|185415.6|185247.4|48
1753655100000|2025-07-27 22:25:00|185424.7|185334.7|185435.3|185345.3|185531.1|185345.9|185397.4|185245.2|40
1753655400000|2025-07-27 22:30:00|185527.8|185245.2|185396.9|185306.9|185533.9|185341.6|185393.2|185202.6|34
1753655700000|2025-07-27 22:35:00|185467.9|185207|185383.8|185293.8|185474|185307.1|185364.7|185203.6|27
1753656000000|2025-07-27 22:40:00|185422|185258|185363.1|185273.1|185450|185296.3|185331.3|185167.1|49
1753656300000|2025-07-27 22:45:00|185366.4|185276.4|185368.4|185278.4|185457.3|185290|185366.4|185191.5|22
1753656600000|2025-07-27 22:50:00|185376.5|185286.5|185360|185270|185459.8|185294.5|185360|185201.2|25
1753656900000|2025-07-27 22:55:00|185440.6|185197.1|185355.2|185265.2|185449.2|185268.1|185351.4|185178.7|19
1753657200000|2025-07-27 23:00:00|185347.6|185257.6|185344.5|185254.5|185372.7|185282.7|185336.1|185246.1|33
1753657500000|2025-07-27 23:05:00|185343|185253|185345|185255|185345.8|185255.8|185338.9|185248.9|33
1753657800000|2025-07-27 23:10:00|185345.7|185255.7|185327.9|185237.9|185363.8|185273.8|185320.8|185230.8|35
1753658100000|2025-07-27 23:15:00|185322|185232|185317|185227|185367.1|185233|185314|185170.6|26
1753658400000|2025-07-27 23:20:00|185317.3|185227.3|185296.8|185206.8|185317.3|185227.3|185291.4|185201.4|37
1753658700000|2025-07-27 23:25:00|185290.3|185200.3|185265.4|185175.4|185290.3|185200.3|185226.5|185136.5|69
1753659000000|2025-07-27 23:30:00|185270.7|185180.7|185276.8|185186.8|185317.6|185227.6|185251.7|185161.7|42
1753659300000|2025-07-27 23:35:00|185258.4|185168.4|185254.7|185164.7|185276.7|185186.7|185254.7|185164.7|31
1753659600000|2025-07-27 23:40:00|185258.2|185168.2|185245.5|185155.5|185281|185191|185242.3|185152.3|39
1753659900000|2025-07-27 23:45:00|185243.2|185153.2|185208.6|185118.6|185258.3|185168.3|185191.7|185101.7|54
1753660200000|2025-07-27 23:50:00|185208.8|185118.8|185206.2|185116.2|185216.7|185126.7|185201.8|185111.8|68
1753660500000|2025-07-27 23:55:00|185211.2|185121.2|185215.3|185125.3|185222|185132|185204.9|185114.9|116
1753660800000|2025-07-28 00:00:00|185221.2|185131.2|185216.5|185126.5|185250.8|185160.8|185191.3|185101.3|377
1753661100000|2025-07-28 00:05:00|185219.3|185129.3|185243|185153|185249.2|185159.2|185211.4|185121.4|166
1753661400000|2025-07-28 00:10:00|185264.8|185174.8|185196.6|185106.6|185281.3|185191.3|185189.9|185099.9|455
1753661700000|2025-07-28 00:15:00|185198.6|185108.6|185192.4|185102.4|185206.8|185116.8|185165.5|185075.5|192
1753662000000|2025-07-28 00:20:00|185191.9|185101.9|185210.8|185120.8|185216.8|185126.8|185184.8|185094.8|123
1753662300000|2025-07-28 00:25:00|185210.2|185120.2|185233.6|185143.6|185236.2|185146.2|185209.5|185119.5|370
1753662600000|2025-07-28 00:30:00|185234.9|185144.9|185249.5|185159.5|185282.4|185192.4|185230.8|185140.8|240
1753662900000|2025-07-28 00:35:00|185250.7|185160.7|185247.4|185157.4|185257.1|185167.1|185228.7|185138.7|174
1753663200000|2025-07-28 00:40:00|185242.3|185152.3|185234.8|185144.8|185250|185160|185229.7|185139.7|84
1753663500000|2025-07-28 00:45:00|185237.7|185147.7|185236.4|185146.4|185250.6|185160.6|185227.9|185137.9|116
1753663800000|2025-07-28 00:50:00|185233.7|185143.7|185231.8|185141.8|185244.9|185154.9|185227.8|185137.8|195
1753664100000|2025-07-28 00:55:00|185235.5|185145.5|185198.8|185108.8|185239.7|185149.7|185185.5|185095.5|145
1753664400000|2025-07-28 01:00:00|185195.9|185105.9|185175|185085|185201.5|185111.5|185163.4|185073.4|158
1753664700000|2025-07-28 01:05:00|185172.5|185082.5|185166.6|185076.6|185186.9|185096.9|185160|185070|442
1753665000000|2025-07-28 01:10:00|185165|185075|185197.2|185107.2|185209.1|185119.1|185161.5|185071.5|76
1753665300000|2025-07-28 01:15:00|185190.8|185100.8|185209.2|185119.2|185211.6|185121.6|185169.3|185079.3|139
1753665600000|2025-07-28 01:20:00|185208.4|185118.4|185220.3|185130.3|185235.3|185145.3|185200.1|185110.1|96
1753665900000|2025-07-28 01:25:00|185220|185130|185233.8|185143.8|185240|185150|185215|185125|46
1753666200000|2025-07-28 01:30:00|185233.3|185143.3|185280|185190|185282.7|185192.7|185211.3|185121.3|122
1753666500000|2025-07-28 01:35:00|185280.5|185190.5|185304.5|185214.5|185317.1|185227.1|185276.5|185186.5|137
1753666800000|2025-07-28 01:40:00|185311|185221|185334.5|185244.5|185342.2|185252.2|185304.1|185214.1|196
1753667100000|2025-07-28 01:45:00|185335|185245|185352.8|185262.8|185354.1|185264.1|185324.1|185234.1|138
1753667400000|2025-07-28 01:50:00|185356.6|185266.6|185306.5|185216.5|185386.5|185296.5|185305.7|185215.7|240
1753667700000|2025-07-28 01:55:00|185308|185218|185310.5|185220.5|185322.9|185232.9|185300.3|185210.3|136
1753668000000|2025-07-28 02:00:00|185309|185219|185354|185264|185355.2|185265.2|185309|185219|208
1753668300000|2025-07-28 02:05:00|185355|185265|185351.5|185261.5|185392.1|185302.1|185344.3|185254.3|153
1753668600000|2025-07-28 02:10:00|185350.7|185260.7|185376|185286|185381.4|185291.4|185348.2|185258.2|95
1753668900000|2025-07-28 02:15:00|185371.2|185281.2|185349.4|185259.4|185373|185283|185343.9|185253.9|131
1753669200000|2025-07-28 02:20:00|185350.9|185260.9|185318.7|185228.7|185366|185276|185314|185224|115
1753669500000|2025-07-28 02:25:00|185320.2|185230.2|185315.5|185225.5|185333.2|185243.2|185304.6|185214.6|131
1753669800000|2025-07-28 02:30:00|185313.3|185223.3|185309|185219|185320.5|185230.5|185305.4|185215.4|100
1753670100000|2025-07-28 02:35:00|185308.5|185218.5|185318.6|185228.6|185323.9|185233.9|185300|185210|57
1753670400000|2025-07-28 02:40:00|185319.9|185229.9|185322.3|185232.3|185345.5|185255.5|185314.4|185224.4|62
1753670700000|2025-07-28 02:45:00|185323|185233|185321.7|185231.7|185325.5|185235.5|185311.3|185221.3|74
1753671000000|2025-07-28 02:50:00|185315|185225|185307.2|185217.2|185322.3|185232.3|185303.3|185213.3|58
1753671300000|2025-07-28 02:55:00|185307.4|185217.4|185338.4|185248.4|185341.6|185251.6|185305.6|185215.6|88
1753671600000|2025-07-28 03:00:00|185338.2|185248.2|185333.6|185243.6|185374.8|185284.8|185315.6|185225.6|127
1753671900000|2025-07-28 03:05:00|185333.3|185243.3|185371.4|185281.4|185374|185284|185333.3|185243.3|136
1753672200000|2025-07-28 03:10:00|185370.9|185280.9|185369.2|185279.2|185376.7|185286.7|185368|185278|46
1753672500000|2025-07-28 03:15:00|185366.8|185276.8|185367.8|185277.8|185372.3|185282.3|185342.3|185252.3|71
1753672800000|2025-07-28 03:20:00|185370.5|185280.5|185373.6|185283.6|185390.8|185300.8|185370.5|185280.5|66
1753673100000|2025-07-28 03:25:00|185371.5|185281.5|185386.1|185296.1|185390.6|185300.6|185371.2|185281.2|39
1753673400000|2025-07-28 03:30:00|185387.8|185297.8|185385.9|185295.9|185412.4|185322.4|185375.3|185285.3|112
1753673700000|2025-07-28 03:35:00|185385.4|185295.4|185366.5|185276.5|185386|185296|185347.7|185257.7|74
1753674000000|2025-07-28 03:40:00|185367|185277|185384.3|185294.3|185388|185298|185355.3|185265.3|76
1753674300000|2025-07-28 03:45:00|185383.8|185293.8|185375.5|185285.5|185391.4|185301.4|185366.9|185276.9|86
1753674600000|2025-07-28 03:50:00|185377|185287|185379.9|185289.9|185396.1|185306.1|185372.2|185282.2|89
1753674900000|2025-07-28 03:55:00|185379|185289|185371.5|185281.5|185386.6|185296.6|185370|185280|73
1753675200000|2025-07-28 04:00:00|185373.1|185283.1|185345.5|185255.5|185378|185288|185345.5|185255.5|90
1753675500000|2025-07-28 04:05:00|185348.4|185258.4|185353.9|185263.9|185356.8|185266.8|185343.5|185253.5|60
1753675800000|2025-07-28 04:10:00|185351.3|185261.3|185348.7|185258.7|185356.2|185266.2|185340.4|185250.4|109
1753676100000|2025-07-28 04:15:00|185345.5|185255.5|185352.2|185262.2|185356.1|185266.1|185343.5|185253.5|50
1753676400000|2025-07-28 04:20:00|185352.6|185262.6|185354.1|185264.1|185357|185267|185345.5|185255.5|54
1753676700000|2025-07-28 04:25:00|185352.6|185262.6|185347|185257|185371.1|185281.1|185344|185254|80
1753677000000|2025-07-28 04:30:00|185350.5|185260.5|185384.7|185294.7|185390.1|185300.1|185345.8|185255.8|94
1753677300000|2025-07-28 04:35:00|185386.6|185296.6|185403.3|185313.3|185406.1|185316.1|185380.9|185290.9|97
1753677600000|2025-07-28 04:40:00|185405.3|185315.3|185402|185312|185408|185318|185383.3|185293.3|114
1753677900000|2025-07-28 04:45:00|185400.7|185310.7|185369.5|185279.5|185402.5|185312.5|185360|185270|96
1753678200000|2025-07-28 04:50:00|185370.5|185280.5|185372.4|185282.4|185376.1|185286.1|185369|185279|42
1753678500000|2025-07-28 04:55:00|185373.5|185283.5|185383.1|185293.1|185390.9|185300.9|185364.8|185274.8|40
1753678800000|2025-07-28 05:00:00|185384.6|185294.6|185384.1|185294.1|185407.7|185317.7|185377.8|185287.8|97
1753679100000|2025-07-28 05:05:00|185383.1|185293.1|185411|185321|185413|185323|185382.5|185292.5|65
1753679400000|2025-07-28 05:10:00|185412.5|185322.5|185410.2|185320.2|185419.8|185329.8|185408.3|185318.3|219
1753679700000|2025-07-28 05:15:00|185410.5|185320.5|185425.6|185335.6|185443|185353|185408.6|185318.6|155
1753680000000|2025-07-28 05:20:00|185420.6|185330.6|185450.7|185360.7|185455.9|185365.9|185410.5|185320.5|174
1753680300000|2025-07-28 05:25:00|185452.7|185362.7|185430|185340|185457|185367|185423.1|185333.1|149
1753680600000|2025-07-28 05:30:00|185425.4|185335.4|185432.7|185342.7|185447.5|185357.5|185418.2|185328.2|138
1753680900000|2025-07-28 05:35:00|185433.9|185343.9|185426.5|185336.5|185443.3|185353.3|185419|185329|72
1753681200000|2025-07-28 05:40:00|185431.1|185341.1|185421.4|185331.4|185443.8|185353.8|185420|185330|58
1753681500000|2025-07-28 05:45:00|185423.8|185333.8|185416.1|185326.1|185431.9|185341.9|185411|185321|97
1753681800000|2025-07-28 05:50:00|185418.7|185328.7|185424.2|185334.2|185425.4|185335.4|185378.5|185288.5|156
1753682100000|2025-07-28 05:55:00|185423|185333|185443|185353|185451.1|185361.1|185412.8|185322.8|233
1753682400000|2025-07-28 06:00:00|185449.6|185359.6|185485.8|185395.8|185486.2|185396.2|185402.3|185322.9|448
1753682700000|2025-07-28 06:05:00|185488.6|185398.6|185466.3|185376.3|185491.8|185401.8|185442|185352|341
1753683000000|2025-07-28 06:10:00|185470|185380|185464.5|185374.5|185513|185423|185454.8|185364.8|414
1753683300000|2025-07-28 06:15:00|185463|185373|185542.8|185452.8|185545.7|185455.7|185463|185373|128
1753683600000|2025-07-28 06:20:00|185547.2|185457.2|185572.1|185482.1|185593.3|185503.3|185544.3|185454.3|281
1753683900000|2025-07-28 06:25:00|185579.6|185489.6|185603.6|185513.6|185669.8|185579.8|185579.3|185489.3|303
1753684200000|2025-07-28 06:30:00|185607.4|185517.4|185675.8|185585.8|185679.2|185589.2|185603|185513|147
1753684500000|2025-07-28 06:35:00|185677.5|185587.5|185689.5|185599.5|185695|185605|185659|185569|353
1753684800000|2025-07-28 06:40:00|185687.8|185597.8|185659.1|185569.1|185688.3|185598.3|185650.8|185560.8|176
1753685100000|2025-07-28 06:45:00|185655.7|185565.7|185618|185528|185663.3|185573.3|185618|185528|181
1753685400000|2025-07-28 06:50:00|185620.3|185530.3|185620|185530|185673.4|185583.4|185612.1|185522.1|231
1753685700000|2025-07-28 06:55:00|185618.4|185528.4|185643.4|185553.4|185651.3|185561.3|185605.4|185515.4|162
1753686000000|2025-07-28 07:00:00|185640.3|185550.3|185682.7|185592.7|185706.2|185616.2|185609.8|185519.8|246
1753686300000|2025-07-28 07:05:00|185685.6|185595.6|185621.6|185531.6|185689|185599|185589.7|185499.7|296
1753686600000|2025-07-28 07:10:00|185620|185530|185644|185554|185651.9|185561.9|185605.8|185515.8|208
1753686900000|2025-07-28 07:15:00|185645.1|185555.1|185583.2|185493.2|185648.2|185558.2|185569.5|185479.5|152
1753687200000|2025-07-28 07:20:00|185585.1|185495.1|185544.4|185454.4|185585.9|185495.9|185535.1|185445.1|272
1753687500000|2025-07-28 07:25:00|185546.8|185456.8|185699.2|185609.2|185699.2|185609.2|185543.9|185453.9|378
1753687800000|2025-07-28 07:30:00|185700|185610|185786.2|185696.2|185825.8|185735.8|185700|185610|411
1753688100000|2025-07-28 07:35:00|185787.9|185697.9|185825.7|185735.7|185827.3|185737.3|185743.8|185653.8|289
1753688400000|2025-07-28 07:40:00|185825.6|185735.6|185883|185793|185897.9|185807.9|185823.8|185733.8|278
1753688700000|2025-07-28 07:45:00|185884.2|185794.2|185945.7|185855.7|185946.2|185856.2|185881.8|185791.8|177
1753689000000|2025-07-28 07:50:00|185947.8|185857.8|185967.1|185877.1|186036.4|185946.4|185937.2|185847.2|248
1753689300000|2025-07-28 07:55:00|185965.8|185875.8|186100|186010|186137.7|186047.7|185965|185875|314
1753689600000|2025-07-28 08:00:00|186097.6|186007.6|186138|186048|186168|186078|186038|185948|296
1753689900000|2025-07-28 08:05:00|186136.2|186046.2|186165.2|186075.2|186168.8|186078.8|186091.9|186001.9|273
1753690200000|2025-07-28 08:10:00|186162.9|186072.9|186079.8|185989.8|186185|186095|186076.7|185986.7|283
1753690500000|2025-07-28 08:15:00|186075.9|185985.9|186062.9|185972.9|186102.3|186012.3|186041|185951|298
1753690800000|2025-07-28 08:20:00|186064.5|185974.5|186053.6|185963.6|186072.6|185982.6|186005.6|185915.6|304
1753691100000|2025-07-28 08:25:00|186050.5|185960.5|186085.3|185995.3|186094.8|186004.8|186050.1|185960.1|278
1753691400000|2025-07-28 08:30:00|186088.3|185998.3|186031.5|185941.5|186123.9|186033.9|186012|185922|281
1753691700000|2025-07-28 08:35:00|186030.5|185940.5|186095.7|186005.7|186099.6|186009.6|186023.2|185933.2|183
1753692000000|2025-07-28 08:40:00|186097.7|186007.7|186139.7|186049.7|186203.1|186113.1|186085.9|185995.9|260
1753692300000|2025-07-28 08:45:00|186141.3|186051.3|186228.1|186138.1|186236.7|186146.7|186126.6|186036.6|237
1753692600000|2025-07-28 08:50:00|186230.1|186140.1|186306.8|186216.8|186368.5|186278.5|186197.5|186107.5|352
1753692900000|2025-07-28 08:55:00|186306.1|186216.1|186240.4|186150.4|186323.9|186233.9|186232.6|186142.6|264
1753693200000|2025-07-28 09:00:00|186242.6|186152.6|186308.1|186218.1|186311.7|186221.7|186216.9|186126.9|293
1753693500000|2025-07-28 09:05:00|186310.6|186220.6|186265.7|186175.7|186310.6|186220.6|186262.9|186172.9|194
1753693800000|2025-07-28 09:10:00|186263.7|186173.7|186232.6|186142.6|186274|186184|186221.1|186131.1|195
1753694100000|2025-07-28 09:15:00|186235.7|186145.7|186169.1|186079.1|186256.3|186166.3|186167.2|186077.2|158
1753694400000|2025-07-28 09:20:00|186172.1|186082.1|186154.3|186064.3|186181.7|186091.7|186122.7|186032.7|164
1753694700000|2025-07-28 09:25:00|186154.1|186064.1|186195|186105|186200.8|186110.8|186154.1|186064.1|239
1753695000000|2025-07-28 09:30:00|186198.3|186108.3|186226.2|186136.2|186269.4|186179.4|186198.3|186108.3|170
1753695300000|2025-07-28 09:35:00|186228.6|186138.6|186327.8|186237.8|186346.3|186256.3|186227|186137|236
1753695600000|2025-07-28 09:40:00|186338.3|186248.3|186266.1|186176.1|186342.2|186252.2|186261.5|186171.5|161
1753695900000|2025-07-28 09:45:00|186267.1|186177.1|186188.4|186098.4|186269.5|186179.5|186186.3|186096.3|152
1753696200000|2025-07-28 09:50:00|186187.7|186097.7|186147.7|186057.7|186196.2|186106.2|186135.1|186045.1|134
1753696500000|2025-07-28 09:55:00|186153.1|186063.1|186100.5|186010.5|186153.1|186063.1|186095.9|186005.9|182
1753696800000|2025-07-28 10:00:00|186100.9|186010.9|186103|186013|186109.8|186041.7|186061.6|185971.6|132
1753697100000|2025-07-28 10:05:00|186101.7|186011.7|186090.2|186000.2|186102.5|186012.5|186075.6|185985.6|103
1753697400000|2025-07-28 10:10:00|186091.8|186001.8|186033.2|185943.2|186107.3|186017.3|186031|185941|67
1753697700000|2025-07-28 10:15:00|186032.4|185942.4|186042.3|185952.3|186063.1|185973.1|186021.3|185931.3|172
1753698000000|2025-07-28 10:20:00|186040.6|185950.6|186133.8|186043.8|186149.5|186059.5|186040.6|185950.6|191
1753698300000|2025-07-28 10:25:00|186131.6|186041.6|186063.2|185973.2|186137.9|186047.9|186059.6|185969.6|200
1753698600000|2025-07-28 10:30:00|186060.3|185970.3|186064.9|185974.9|186070.3|185980.3|186039.1|185949.1|111
1753698900000|2025-07-28 10:35:00|186068|185978|186067.4|185977.4|186097.2|186007.2|186058.1|185968.1|161
1753699200000|2025-07-28 10:40:00|186068.2|185978.2|186164.9|186074.9|186168.7|186078.7|186043.5|185953.5|153
1753699500000|2025-07-28 10:45:00|186166.4|186076.4|186210.7|186120.7|186230.6|186140.6|186132.3|186042.3|163
1753699800000|2025-07-28 10:50:00|186207.3|186117.3|186237.2|186147.2|186238.3|186148.3|186164.1|186074.1|204
1753700100000|2025-07-28 10:55:00|186239.2|186149.2|186266.4|186216.4|186279.6|186229.6|186214.2|186143.5|286
1753700400000|2025-07-28 11:00:00|186267.4|186217.4|186292.9|186202.9|186347|186274|186265.9|186202.9|275
1753700700000|2025-07-28 11:05:00|186289.7|186199.7|186359.1|186309.1|186360.2|186310.2|186208.7|186134.2|192
1753701000000|2025-07-28 11:10:00|186358.3|186308.3|186166.8|186116.8|186382.5|186309.5|186162.3|186096.6|176
1753701300000|2025-07-28 11:15:00|186167.7|186117.7|186290.8|186240.8|186324.5|186256.4|186163.7|186084.9|346
1753701600000|2025-07-28 11:20:00|186294.9|186244.9|186374.6|186324.6|186389.4|186330|186280.5|186190.5|313
1753701900000|2025-07-28 11:25:00|186371.1|186321.1|186461.8|186411.8|186488.5|186422.4|186371.1|186321.1|325
1753702200000|2025-07-28 11:30:00|186471.2|186421.2|186533.1|186443.1|186622.6|186552.7|186471.2|186421.2|472
1753702500000|2025-07-28 11:35:00|186529.5|186439.5|186409.9|186319.9|186529.5|186461.1|186396.6|186319.9|360
1753702800000|2025-07-28 11:40:00|186410.2|186320.2|186527.8|186437.8|186548.5|186480.3|186410.2|186320.2|260
1753703100000|2025-07-28 11:45:00|186478.5|186428.5|186465.3|186375.3|186524.4|186434.4|186372.5|186300.7|323
1753703400000|2025-07-28 11:50:00|186467.3|186377.3|186487.9|186397.9|186492.2|186406.3|186418.5|186328.5|327
1753703700000|2025-07-28 11:55:00|186492|186402|186456|186366|186516.4|186426.4|186356.3|186281.4|351
1753704000000|2025-07-28 12:00:00|186447.5|186357.5|186240.4|186150.4|186453.6|186374.6|186239.2|186149.2|327
1753704300000|2025-07-28 12:05:00|186240.3|186150.3|186343.9|186293.9|186372|186302.2|186233.5|186143.5|294
1753704600000|2025-07-28 12:10:00|186342.8|186292.8|186460.2|186370.2|186484|186394|186323.2|186273.2|278
1753704900000|2025-07-28 12:15:00|186457.8|186367.8|186377.4|186327.4|186516.9|186434.8|186376|186303.5|318
1753705200000|2025-07-28 12:20:00|186392.4|186342.4|186341.8|186291.8|186413.3|186355.9|186341.8|186274.1|221
1753705500000|2025-07-28 12:25:00|186343.1|186293.1|186383.8|186333.8|186532.2|186442.2|186343.1|186282.1|404
1753705800000|2025-07-28 12:30:00|186386.7|186336.7|186428.8|186378.8|186483.3|186407.2|186381.1|186319|330
1753706100000|2025-07-28 12:35:00|186429.9|186379.9|186147.1|186097.1|186449.3|186379.9|186138.6|186061.5|328
1753706400000|2025-07-28 12:40:00|186147.5|186097.5|186158.7|186068.7|186196.4|186121.8|186072.7|186010.4|363
1753706700000|2025-07-28 12:45:00|186155|186065|186161.9|186071.9|186172.4|186082.8|186073|186005.9|279
1753707000000|2025-07-28 12:50:00|186167.2|186077.2|186084.1|186034.1|186224.8|186159.1|186061.6|185993.8|405
1753707300000|2025-07-28 12:55:00|186080.3|186030.3|186083.4|185993.4|186100.8|186031.2|185983.1|185922.6|370
1753707600000|2025-07-28 13:00:00|186085.3|185995.3|186077.2|185987.2|186112.3|186048.2|185988.2|185923.9|427
1753707900000|2025-07-28 13:05:00|186071.7|185981.7|186116.2|186066.2|186135|186070|186018.1|185963|333
1753708200000|2025-07-28 13:10:00|186114.2|186064.2|186082.1|186032.1|186182.4|186132.4|186078.4|186028.4|322
1753708500000|2025-07-28 13:15:00|186081.2|186031.2|186196.7|186146.7|186228.4|186178.4|186049.3|185999.3|331
1753708800000|2025-07-28 13:20:00|186192.5|186142.5|186246.5|186196.5|186291.9|186241.9|186179|186129|432
1753709100000|2025-07-28 13:25:00|186249.2|186199.2|186251.8|186201.8|186301.2|186217.4|186189.9|186139.9|319
1753709400000|2025-07-28 13:30:00|186252.9|186202.9|186416.2|186366.2|186416.2|186366.2|186233.6|186183.6|410
1753709700000|2025-07-28 13:35:00|186420.3|186370.3|186456.7|186406.7|186518.3|186468.3|186401.2|186351.2|400
1753710000000|2025-07-28 13:40:00|186457.9|186407.9|186479.7|186389.7|186527|186461.1|186392.8|186321.4|255
1753710300000|2025-07-28 13:45:00|186477.3|186387.3|186762.8|186672.8|186795|186705|186416.8|186366.8|440
1753710600000|2025-07-28 13:50:00|186765.4|186675.4|186750.7|186660.7|186790.7|186705.5|186631.6|186581.6|407
1753710900000|2025-07-28 13:55:00|186747.4|186657.4|186700.7|186650.7|186826.3|186763.2|186699.6|186630|366
1753711200000|2025-07-28 14:00:00|186705.4|186655.4|186739.1|186649.1|186824|186745.3|186686.1|186631.6|392
1753711500000|2025-07-28 14:05:00|186740.2|186650.2|186655.5|186565.5|186747.6|186683.1|186604.7|186539.9|351
1753711800000|2025-07-28 14:10:00|186649.6|186559.6|186550.8|186500.8|186665.1|186588|186550.3|186484.2|232
1753712100000|2025-07-28 14:15:00|186544|186494|186591.7|186541.7|186660.2|186587.6|186504.8|186454.8|317
1753712400000|2025-07-28 14:20:00|186592.8|186542.8|186661.2|186611.2|186739.6|186649.6|186571.1|186521.1|355
1753712700000|2025-07-28 14:25:00|186666.2|186616.2|186556.4|186506.4|186669.8|186619.8|186547.3|186482.6|266
1753713000000|2025-07-28 14:30:00|186554.4|186504.4|186628.8|186538.8|186677.5|186627.5|186551.4|186490.6|300
1753713300000|2025-07-28 14:35:00|186631.7|186541.7|186808.9|186718.9|186836.8|186746.8|186623.6|186541.7|256
1753713600000|2025-07-28 14:40:00|186809.6|186719.6|186754.7|186704.7|186871.5|186807.2|186750.2|186700.2|220
1753713900000|2025-07-28 14:45:00|186754.3|186704.3|186820.8|186770.8|186849.2|186799.2|186738.2|186688.2|298
1753714200000|2025-07-28 14:50:00|186836.3|186786.3|186912.9|186822.9|186912.9|186861.9|186798|186748|333
1753714500000|2025-07-28 14:55:00|186912|186822|186884.5|186834.5|186940.5|186890.5|186846.5|186796.5|303
1753714800000|2025-07-28 15:00:00|186879.5|186829.5|186849.6|186799.6|186970.5|186920.5|186847.4|186797.4|333
1753715100000|2025-07-28 15:05:00|186850.2|186800.2|186966|186916|186970.8|186918.1|186849.8|186799.8|301
1753715400000|2025-07-28 15:10:00|186988|186938|187075.9|186985.9|187140.8|187050.8|186929.1|186859.7|330
1753715700000|2025-07-28 15:15:00|187077.9|186987.9|187106.2|187016.2|187122.3|187039.6|186982.7|186916.8|270
1753716000000|2025-07-28 15:20:00|187108|187018|187115.7|187025.7|187118.2|187065.4|187051.6|186981.2|330
1753716300000|2025-07-28 15:25:00|187113.3|187023.3|187158.9|187108.9|187163.9|187113.9|187082.1|187023.3|243
1753716600000|2025-07-28 15:30:00|187162|187112|187281.2|187191.2|187281.2|187199.2|187162|187112|374
1753716900000|2025-07-28 15:35:00|187279.8|187189.8|187228.9|187178.9|187279.8|187215.2|187171|187095.5|194
1753717200000|2025-07-28 15:40:00|187231.6|187181.6|187350.4|187260.4|187526.3|187436.3|187216.4|187166.4|508
1753717500000|2025-07-28 15:45:00|187349.8|187259.8|187381.8|187331.8|187418.4|187368.4|187316.9|187259.8|434
1753717800000|2025-07-28 15:50:00|187382.9|187332.9|187397.5|187347.5|187470.3|187420.3|187349.6|187282.9|401
1753718100000|2025-07-28 15:55:00|187400.2|187350.2|187367.5|187317.5|187464.7|187374.7|187353.1|187301.5|365
1753718400000|2025-07-28 16:00:00|187366.3|187316.3|187323.9|187273.9|187385.6|187335.6|187254.9|187182.6|360
1753718700000|2025-07-28 16:05:00|187324.9|187274.9|187330.3|187280.3|187389|187321.7|187322.4|187246.6|236
1753719000000|2025-07-28 16:10:00|187340.2|187290.2|187299|187249|187379.7|187328.9|187299|187223.4|227
1753719300000|2025-07-28 16:15:00|187298|187248|187430.4|187380.4|187525|187446.9|187294.7|187240.5|283
1753719600000|2025-07-28 16:20:00|187429.7|187379.7|187448.7|187358.7|187451.1|187379.7|187342.2|187252.2|314
1753719900000|2025-07-28 16:25:00|187449.3|187359.3|187405.8|187315.8|187449.4|187369.5|187369.8|187279.8|127
1753720200000|2025-07-28 16:30:00|187409.4|187319.4|187403.9|187353.9|187430.7|187363.7|187372.4|187312.1|131
1753720500000|2025-07-28 16:35:00|187405.3|187355.3|187481.8|187391.8|187526.1|187452.1|187400.1|187350.1|129
1753720800000|2025-07-28 16:40:00|187484|187394|187484|187394|187504.3|187426.6|187446.1|187356.1|126
1753721100000|2025-07-28 16:45:00|187484.8|187394.8|187588.8|187498.8|187611.5|187521.5|187484.8|187394.8|238
1753721400000|2025-07-28 16:50:00|187591.6|187501.6|187539|187449|187613.7|187563.7|187509.3|187435.7|114
1753721700000|2025-07-28 16:55:00|187548.1|187458.1|187524.1|187434.1|187553.8|187485.8|187457.9|187381.7|224
1753722000000|2025-07-28 17:00:00|187524.6|187434.6|187477.6|187387.6|187534.5|187444.5|187447.8|187379.8|221
1753722300000|2025-07-28 17:05:00|187479.6|187389.6|187592.1|187502.1|187592.1|187520.4|187469.9|187379.9|177
1753722600000|2025-07-28 17:10:00|187570.1|187520.1|187584.4|187494.4|187603.6|187552.4|187525.7|187475.7|201
1753722900000|2025-07-28 17:15:00|187587.3|187497.3|187619|187529|187619|187551.7|187530.8|187455.7|178
1753723200000|2025-07-28 17:20:00|187621|187531|187588.4|187498.4|187625.3|187553.4|187553.3|187463.3|159
1753723500000|2025-07-28 17:25:00|187589.3|187499.3|187550.8|187500.8|187629.2|187555.5|187547.2|187490.3|199
1753723800000|2025-07-28 17:30:00|187544.8|187494.8|187443.7|187393.7|187566.9|187501.8|187436.6|187368.1|230
1753724100000|2025-07-28 17:35:00|187467.5|187417.5|187516.7|187426.7|187521.7|187431.7|187413.7|187363.7|148
1753724400000|2025-07-28 17:40:00|187516.4|187426.4|187534.7|187484.7|187559.4|187509.4|187508.8|187422.9|131
1753724700000|2025-07-28 17:45:00|187535.7|187485.7|187603|187553|187616.5|187557.2|187486.7|187436.7|141
1753725000000|2025-07-28 17:50:00|187602.4|187552.4|187657.1|187567.1|187724.2|187646.7|187590.4|187518.4|269
1753725300000|2025-07-28 17:55:00|187654.5|187564.5|187621|187571|187654.5|187587|187602|187543.5|128
1753725600000|2025-07-28 18:00:00|187622.3|187572.3|187704.1|187614.1|187782|187715|187622.3|187572.3|228
1753725900000|2025-07-28 18:05:00|187700.4|187610.4|187660.1|187570.1|187743.2|187668.2|187646.4|187561|151
1753726200000|2025-07-28 18:10:00|187658.5|187568.5|187619.3|187529.3|187674.9|187587.3|187575.2|187522.1|163
1753726500000|2025-07-28 18:15:00|187618.2|187528.2|187564.8|187474.8|187631.6|187556.5|187544.6|187466.3|185
1753726800000|2025-07-28 18:20:00|187566.8|187476.8|187529.2|187439.2|187575.9|187502.7|187490.7|187427.4|206
1753727100000|2025-07-28 18:25:00|187528.8|187438.8|187513.9|187463.9|187550.4|187479|187499.7|187436.8|184
1753727400000|2025-07-28 18:30:00|187515.7|187465.7|187492.6|187402.6|187546.7|187496.7|187467.6|187400.2|111
1753727700000|2025-07-28 18:35:00|187492|187402|187429.6|187379.6|187508.5|187439|187387.7|187323.8|162
1753728000000|2025-07-28 18:40:00|187428.4|187378.4|187442.7|187392.7|187448.7|187398.7|187403|187340.2|87
1753728300000|2025-07-28 18:45:00|187443.3|187393.3|187491.9|187441.9|187502.1|187452.1|187433.2|187364.4|174
1753728600000|2025-07-28 18:50:00|187488.4|187438.4|187487.5|187397.5|187537.4|187487.4|187448.5|187395.5|240
1753728900000|2025-07-28 18:55:00|187483.9|187393.9|187516.1|187466.1|187550.3|187479.5|187450.5|187393.9|256
1753729200000|2025-07-28 19:00:00|187516.6|187466.6|187491|187441|187522.3|187472.3|187472|187422|123
1753729500000|2025-07-28 19:05:00|187490|187440|187457.3|187407.3|187528.6|187457.2|187457|187398.5|121
1753729800000|2025-07-28 19:10:00|187455.3|187405.3|187512.9|187422.9|187523.5|187451.7|187448|187382.6|91
1753730100000|2025-07-28 19:15:00|187511.5|187421.5|187548.8|187458.8|187580.3|187505.3|187510.1|187421.5|75
1753730400000|2025-07-28 19:20:00|187551.2|187461.2|187567.6|187517.6|187586.6|187519.7|187511.6|187453.7|100
1753730700000|2025-07-28 19:25:00|187565.3|187515.3|187625.2|187575.2|187632.5|187579.8|187562.4|187498.4|139
1753731000000|2025-07-28 19:30:00|187624.5|187574.5|187613.6|187563.6|187670.6|187620.6|187611.9|187561.9|117
1753731300000|2025-07-28 19:35:00|187618.7|187568.7|187598.2|187548.2|187631.1|187581.1|187590.3|187540.3|115
1753731600000|2025-07-28 19:40:00|187596.8|187546.8|187616.2|187566.2|187624|187574|187592.9|187542.9|125
1753731900000|2025-07-28 19:45:00|187618.9|187568.9|187648.2|187598.2|187674|187602.2|187612.4|187552|89
1753732200000|2025-07-28 19:50:00|187649.9|187599.9|187655.1|187565.1|187669.8|187599.9|187626.8|187560.5|94
1753732500000|2025-07-28 19:55:00|187657.6|187567.6|187640.9|187590.9|187747.5|187671.9|187638.8|187565.6|286
1753732800000|2025-07-28 20:00:00|187640.1|187590.1|187686.9|187636.9|187709.4|187648|187634.7|187560|103
1753733100000|2025-07-28 20:05:00|187685.7|187635.7|187717.1|187667.1|187742.5|187673.8|187681.3|187631.3|55
1753733400000|2025-07-28 20:10:00|187717.3|187667.3|187725.7|187635.7|187737.5|187667.3|187693.9|187626.8|37
1753733700000|2025-07-28 20:15:00|187726.7|187636.7|187640.4|187590.4|187726.7|187655.5|187613.4|187559.3|99
1753734000000|2025-07-28 20:20:00|187642|187592|187700.9|187610.9|187705.9|187642.5|187642|187578.5|116
1753734300000|2025-07-28 20:25:00|187700.8|187610.8|187713.6|187663.6|187744.1|187676.2|187673.1|187608.6|91
1753734600000|2025-07-28 20:30:00|187735.1|187645.1|187697.5|187647.5|187737.1|187669.8|187693.1|187640|39
1753734900000|2025-07-28 20:35:00|187691.2|187641.2|187735.1|187685.1|187760.6|187689.9|187678.3|187628.3|85
1753735200000|2025-07-28 20:40:00|187734|187684|187629.9|187579.9|187747.3|187684|187629.3|187579.3|112
1753735500000|2025-07-28 20:45:00|187629.3|187579.3|187705.3|187615.3|187705.6|187615.6|187625.9|187546.6|46
1753735800000|2025-07-28 20:50:00|187705.4|187615.4|187736.4|187646.4|187742.3|187652.3|187686.5|187614.6|58
1753736100000|2025-07-28 20:55:00|187738.8|187648.8|187744.5|187654.5|187754.2|187664.2|187720.3|187630.3|41
1753736400000|2025-07-28 21:00:00|187737.8|187647.8|187592.5|187282.5|187747.3|187657.3|187580|187270|6
1753736700000|2025-07-28 21:05:00|187571.5|187261.5|187555|187245|187682.4|187372.4|187555|187245|16
1753737000000|2025-07-28 21:10:00|187652|187342|187650.4|187340.4|187722.7|187412.7|187642.2|187332.2|9
1753737300000|2025-07-28 21:15:00|187649.6|187339.6|187648.7|187338.7|187716.2|187406.2|187646.2|187336.2|11
1753737600000|2025-07-28 21:20:00|187643.3|187333.3|187627|187317|187736|187426|187627|187317|16
1753737900000|2025-07-28 21:25:00|187642.7|187332.7|187657.9|187347.9|187730.2|187420.2|187625.1|187315.1|11
1753738200000|2025-07-28 21:30:00|187657.2|187347.2|187700.2|187390.2|187700.2|187390.2|187647.5|187337.5|5
1753738500000|2025-07-28 21:35:00|187700.4|187390.4|187700.5|187390.5|187728.8|187418.8|187700.3|187390.3|7
1753738800000|2025-07-28 21:40:00|187701.5|187391.5|187734.6|187424.6|187734.6|187424.6|187701.5|187391.5|2
1753739100000|2025-07-28 21:45:00|187686.1|187376.1|187733.7|187423.7|187734.9|187424.9|187685|187375|8
1753739400000|2025-07-28 21:50:00|187734|187424|187733.4|187423.4|187734|187424|187681.5|187371.5|4
1753739700000|2025-07-28 21:55:00|187732.9|187422.9|187676.6|187366.6|187767.6|187457.6|187555.2|187245.2|10
1753740000000|2025-07-28 22:00:00|187725.6|187415.6|187733.8|187548.8|187817|187621|187725.6|187415.6|62
1753740300000|2025-07-28 22:05:00|187732.1|187536.6|187665|187575|187732.1|187582.3|187646.9|187494.1|22
1753740600000|2025-07-28 22:10:00|187662.5|187572.5|187673.7|187583.7|187725.8|187596.1|187643.9|187508.6|43
1753740900000|2025-07-28 22:15:00|187679.4|187589.4|187672.1|187582.1|187717.5|187602|187671.4|187551|23
1753741200000|2025-07-28 22:20:00|187670.5|187580.5|187690.6|187600.6|187713.8|187613.9|187669.2|187543.4|49
1753741500000|2025-07-28 22:25:00|187681.9|187591.9|187682.8|187592.8|187689.2|187599.2|187665.4|187575.4|34
1753741800000|2025-07-28 22:30:00|187683|187593|187662.1|187572.1|187687.6|187597.6|187655.4|187565.4|25
1753742100000|2025-07-28 22:35:00|187657.7|187567.7|187683.9|187593.9|187685.6|187595.6|187657.7|187567.7|34
1753742400000|2025-07-28 22:40:00|187685.9|187595.9|187655.1|187565.1|187685.9|187595.9|187652.7|187562.7|31
1753742700000|2025-07-28 22:45:00|187662.9|187572.9|187657.8|187567.8|187662.9|187572.9|187647.1|187557.1|15
1753743000000|2025-07-28 22:50:00|187656.1|187566.1|187665.3|187575.3|187665.4|187575.4|187654.4|187564.4|21
1753743300000|2025-07-28 22:55:00|187662.4|187572.4|187660.5|187570.5|187662.4|187572.4|187655.2|187565.2|14
1753743600000|2025-07-28 23:00:00|187655.2|187565.2|187635.3|187545.3|187663.8|187573.8|187632.5|187542.5|35
1753743900000|2025-07-28 23:05:00|187646|187556|187654.5|187564.5|187671.1|187581.1|187635|187545|22
1753744200000|2025-07-28 23:10:00|187654.6|187564.6|187660.5|187570.5|187690.1|187576.8|187645|187534.9|21
1753744500000|2025-07-28 23:15:00|187654.9|187564.9|187658.3|187568.3|187665|187575|187643.2|187553.2|16
1753744800000|2025-07-28 23:20:00|187645.4|187555.4|187655|187565|187679.9|187589.9|187645.4|187555.4|25
1753745100000|2025-07-28 23:25:00|187654.9|187564.9|187653.5|187563.5|187657.9|187567.9|187650|187560|16
1753745400000|2025-07-28 23:30:00|187656.5|187566.5|187656.9|187566.9|187675.1|187585.1|187636.6|187546.6|19
1753745700000|2025-07-28 23:35:00|187659.6|187569.6|187644|187554|187666.4|187576.4|187641.6|187551.6|22
1753746000000|2025-07-28 23:40:00|187641.4|187551.4|187642.5|187552.5|187647.5|187557.5|187640.8|187550.8|16
1753746300000|2025-07-28 23:45:00|187642.6|187552.6|187641.3|187551.3|187645.8|187555.8|187640.3|187550.3|18
1753746600000|2025-07-28 23:50:00|187642.4|187552.4|187668.5|187578.5|187673.5|187583.5|187642.3|187552.3|32
1753746900000|2025-07-28 23:55:00|187668.7|187578.7|187663.3|187573.3|187674|187584|187663.3|187573.3|58
1753747200000|2025-07-29 00:00:00|187668.7|187578.7|187720.7|187630.7|187727.3|187637.3|187663.3|187573.3|261
1753747500000|2025-07-29 00:05:00|187725.7|187635.7|187749.3|187659.3|187757.4|187667.4|187721.5|187631.5|208
1753747800000|2025-07-29 00:10:00|187745.4|187655.4|187753.6|187663.6|187775|187685|187744.9|187654.9|169
1753748100000|2025-07-29 00:15:00|187756.3|187666.3|187746.4|187656.4|187775.6|187685.6|187730.2|187640.2|353
1753748400000|2025-07-29 00:20:00|187743.2|187653.2|187746.4|187656.4|187759.4|187669.4|187726.8|187636.8|722
1753748700000|2025-07-29 00:25:00|187745.4|187655.4|187746.4|187656.4|187764.7|187674.7|187740.7|187650.7|341
1753749000000|2025-07-29 00:30:00|187746|187656|187764.4|187674.4|187764.4|187674.4|187735|187645|390
1753749300000|2025-07-29 00:35:00|187768.8|187678.8|187756.1|187666.1|187768.8|187678.8|187742.7|187652.7|442
1753749600000|2025-07-29 00:40:00|187758.7|187668.7|187742.5|187652.5|187767.4|187677.4|187736.5|187646.5|210
1753749900000|2025-07-29 00:45:00|187740|187650|187755.6|187665.6|187763.8|187673.8|187739.5|187649.5|737
1753750200000|2025-07-29 00:50:00|187753.2|187663.2|187776.4|187686.4|187776.4|187686.4|187745.3|187655.3|612
1753750500000|2025-07-29 00:55:00|187772.9|187682.9|187771.2|187681.2|187781.2|187691.2|187760.5|187670.5|184
1753750800000|2025-07-29 01:00:00|187778.4|187688.4|187761.8|187671.8|187789.6|187699.6|187745.5|187655.5|163
1753751100000|2025-07-29 01:05:00|187759.8|187669.8|187786.6|187696.6|187791.4|187701.4|187752.5|187662.5|157
1753751400000|2025-07-29 01:10:00|187785|187695|187781.5|187691.5|187811.9|187721.9|187777.7|187687.7|67
1753751700000|2025-07-29 01:15:00|187778.6|187688.6|187730.8|187640.8|187780.7|187690.7|187718.1|187628.1|446
1753752000000|2025-07-29 01:20:00|187736.8|187646.8|187745.4|187655.4|187754.3|187664.3|187716.2|187626.2|443
1753752300000|2025-07-29 01:25:00|187753|187663|187749.1|187659.1|187766|187676|187743.5|187653.5|350
1753752600000|2025-07-29 01:30:00|187748.9|187658.9|187761.3|187671.3|187765.4|187675.4|187719.5|187629.5|196
1753752900000|2025-07-29 01:35:00|187758.2|187668.2|187721.3|187631.3|187758.2|187668.2|187721.3|187631.3|118
1753753200000|2025-07-29 01:40:00|187724.1|187634.1|187725.2|187635.2|187730.5|187640.5|187706.5|187616.5|108
1753753500000|2025-07-29 01:45:00|187721.5|187631.5|187712.6|187622.6|187725.1|187635.1|187703|187613|361
1753753800000|2025-07-29 01:50:00|187709.3|187619.3|187735.8|187645.8|187744.9|187654.9|187705.4|187615.4|531
1753754100000|2025-07-29 01:55:00|187736.5|187646.5|187753.1|187663.1|187766.6|187676.6|187731.6|187641.6|403
1753754400000|2025-07-29 02:00:00|187756|187666|187758.1|187668.1|187787.5|187697.5|187734|187644|235
1753754700000|2025-07-29 02:05:00|187759.1|187669.1|187754.6|187664.6|187761.8|187671.8|187735.5|187645.5|152
1753755000000|2025-07-29 02:10:00|187752.1|187662.1|187713.2|187623.2|187752.1|187662.1|187712.6|187622.6|100
1753755300000|2025-07-29 02:15:00|187716.1|187626.1|187780.7|187690.7|187789.6|187699.6|187702.4|187612.4|170
1753755600000|2025-07-29 02:20:00|187777.9|187687.9|187750.1|187660.1|187789.4|187699.4|187747.6|187657.6|128
1753755900000|2025-07-29 02:25:00|187751|187661|187787.1|187697.1|187798.5|187708.5|187750.1|187660.1|297
1753756200000|2025-07-29 02:30:00|187788.7|187698.7|187759.9|187669.9|187789.4|187699.4|187747.1|187657.1|130
1753756500000|2025-07-29 02:35:00|187755.9|187665.9|187755|187665|187771.2|187681.2|187753.3|187663.3|148
1753756800000|2025-07-29 02:40:00|187756.8|187666.8|187730.6|187640.6|187761.8|187671.8|187724.2|187634.2|171
1753757100000|2025-07-29 02:45:00|187730|187640|187734|187644|187759.3|187669.3|187723.4|187633.4|252
1753757400000|2025-07-29 02:50:00|187738.2|187648.2|187720.8|187630.8|187747.8|187657.8|187696.9|187606.9|197
1753757700000|2025-07-29 02:55:00|187721.2|187631.2|187701.8|187611.8|187740.8|187650.8|187691.9|187601.9|139
1753758000000|2025-07-29 03:00:00|187699.8|187609.8|187695|187605|187709.5|187619.5|187695|187605|42
1753758300000|2025-07-29 03:05:00|187698.2|187608.2|187784.6|187694.6|187791|187701|187698.2|187608.2|262
1753758600000|2025-07-29 03:10:00|187786.8|187696.8|187802|187712|187804.6|187714.6|187783.8|187693.8|183
1753758900000|2025-07-29 03:15:00|187805|187715|187790.8|187700.8|187805|187715|187785.5|187695.5|100
1753759200000|2025-07-29 03:20:00|187790|187700|187790.9|187700.9|187794.1|187704.1|187782.1|187692.1|265
1753759500000|2025-07-29 03:25:00|187788.9|187698.9|187816.5|187726.5|187825.3|187735.3|187787.4|187697.4|73
1753759800000|2025-07-29 03:30:00|187815|187725|187820.7|187730.7|187830.2|187740.2|187810.7|187720.7|260
1753760100000|2025-07-29 03:35:00|187822.6|187732.6|187851.7|187761.7|187865.8|187775.8|187806.9|187716.9|311
1753760400000|2025-07-29 03:40:00|187850.7|187760.7|187819.7|187729.7|187853.4|187763.4|187818.2|187728.2|225
1753760700000|2025-07-29 03:45:00|187821.6|187731.6|187806.3|187716.3|187826.5|187736.5|187799.5|187709.5|302
1753761000000|2025-07-29 03:50:00|187803.4|187713.4|187803.9|187713.9|187829.7|187739.7|187792.7|187702.7|260
1753761300000|2025-07-29 03:55:00|187802.9|187712.9|187796.6|187706.6|187805.9|187715.9|187784.6|187694.6|239
1753761600000|2025-07-29 04:00:00|187795|187705|187784.4|187694.4|187796.8|187706.8|187781.1|187691.1|305
1753761900000|2025-07-29 04:05:00|187783.6|187693.6|187785.2|187695.2|187792.4|187702.4|187756.5|187666.5|168
1753762200000|2025-07-29 04:10:00|187784.4|187694.4|187786.5|187696.5|187794.3|187704.3|187780.5|187690.5|352
1753762500000|2025-07-29 04:15:00|187788.1|187698.1|187804.3|187714.3|187816.2|187726.2|187780.6|187690.6|335
1753762800000|2025-07-29 04:20:00|187803.4|187713.4|187785|187695|187804.7|187714.7|187780.8|187690.8|145
1753763100000|2025-07-29 04:25:00|187784.3|187694.3|187821.3|187731.3|187832.7|187742.7|187784.3|187694.3|169
1753763400000|2025-07-29 04:30:00|187823|187733|187823.3|187733.3|187834.7|187744.7|187809.3|187719.3|273
1753763700000|2025-07-29 04:35:00|187821.1|187731.1|187823.1|187733.1|187831.8|187741.8|187818.4|187728.4|208
1753764000000|2025-07-29 04:40:00|187824.4|187734.4|187827.1|187737.1|187832.7|187742.7|187803.8|187713.8|320
1753764300000|2025-07-29 04:45:00|187820.8|187730.8|187820.4|187730.4|187834.2|187744.2|187818|187728|352
1753764600000|2025-07-29 04:50:00|187822.1|187732.1|187820.7|187730.7|187832.4|187742.4|187814.3|187724.3|109
1753764900000|2025-07-29 04:55:00|187820.6|187730.6|187778.5|187688.5|187824.3|187734.3|187778.3|187688.3|359
1753765200000|2025-07-29 05:00:00|187781.2|187691.2|187811|187721|187824.6|187734.6|187780.7|187690.7|296
1753765500000|2025-07-29 05:05:00|187811.6|187721.6|187796.7|187706.7|187825.1|187735.1|187788.2|187698.2|177
1753765800000|2025-07-29 05:10:00|187797.2|187707.2|187801.3|187711.3|187818.8|187728.8|187786.1|187696.1|117
1753766100000|2025-07-29 05:15:00|187802|187712|187821.1|187731.1|187838.5|187748.5|187800|187710|163
1753766400000|2025-07-29 05:20:00|187819.5|187729.5|187815|187725|187824.4|187734.4|187806.6|187716.6|75
1753766700000|2025-07-29 05:25:00|187809.8|187719.8|187795.3|187705.3|187809.8|187719.8|187782.8|187692.8|381
1753767000000|2025-07-29 05:30:00|187795.5|187705.5|187785|187695|187800.7|187710.7|187782.5|187692.5|375
1753767300000|2025-07-29 05:35:00|187784.6|187694.6|187775.2|187685.2|187795.2|187705.2|187768.3|187678.3|88
1753767600000|2025-07-29 05:40:00|187772|187682|187760.1|187670.1|187791|187701|187756.9|187666.9|318
1753767900000|2025-07-29 05:45:00|187760|187670|187750.1|187660.1|187765.6|187675.6|187746.8|187656.8|281
1753768200000|2025-07-29 05:50:00|187750.4|187660.4|187750|187660|187754.5|187664.5|187745|187655|308
1753768500000|2025-07-29 05:55:00|187750.8|187660.8|187776.1|187686.1|187780.6|187690.6|187745.6|187655.6|210
1753768800000|2025-07-29 06:00:00|187775|187685|187815.5|187725.5|187829.1|187739.1|187774|187684|160
1753769100000|2025-07-29 06:05:00|187818.4|187728.4|187752.7|187662.7|187828.6|187738.6|187749.7|187659.7|373
1753769400000|2025-07-29 06:10:00|187755.5|187665.5|187714.5|187624.5|187795|187705|187710.3|187620.3|187
1753769700000|2025-07-29 06:15:00|187718.1|187628.1|187715.5|187625.5|187726.1|187636.1|187689.8|187599.8|258
1753770000000|2025-07-29 06:20:00|187717.2|187627.2|187715.3|187625.3|187724.7|187634.7|187702.1|187612.1|165
1753770300000|2025-07-29 06:25:00|187715|187625|187795.9|187705.9|187797.6|187707.6|187709.5|187619.5|543
1753770600000|2025-07-29 06:30:00|187802|187712|187894.6|187804.6|187896.3|187806.3|187802|187712|314
1753770900000|2025-07-29 06:35:00|187892.5|187802.5|187856.5|187766.5|187897.5|187807.5|187855.5|187765.5|132
1753771200000|2025-07-29 06:40:00|187856.6|187766.6|187834.3|187744.3|187865.2|187775.2|187824.2|187734.2|329
1753771500000|2025-07-29 06:45:00|187832.3|187742.3|187784.7|187694.7|187859.6|187769.6|187772.3|187682.3|253
1753771800000|2025-07-29 06:50:00|187782.9|187692.9|187975.2|187885.2|187983.7|187893.7|187782.9|187692.9|230
1753772100000|2025-07-29 06:55:00|187975|187885|188203.9|188113.9|188212.5|188122.5|187975|187885|340
1753772400000|2025-07-29 07:00:00|188210.7|188120.7|188154.4|188064.4|188323.2|188233.2|188146.6|188056.6|305
1753772700000|2025-07-29 07:05:00|188156.3|188066.3|188275.8|188185.8|188284.1|188194.1|188145.6|188055.6|249
1753773000000|2025-07-29 07:10:00|188280|188190|188312.2|188222.2|188325.8|188235.8|188239|188149|286
1753773300000|2025-07-29 07:15:00|188313|188223|188266.3|188176.3|188317.6|188227.6|188239.6|188149.6|217
1753773600000|2025-07-29 07:20:00|188259|188169|188213.1|188123.1|188262.1|188172.1|188154.6|188064.6|236
1753773900000|2025-07-29 07:25:00|188217.2|188127.2|188321.5|188231.5|188325.4|188235.4|188201.2|188111.2|256
1753774200000|2025-07-29 07:30:00|188319.1|188229.1|188374.7|188284.7|188404.7|188314.7|188284.8|188194.8|226
1753774500000|2025-07-29 07:35:00|188368.4|188278.4|188391.1|188301.1|188413.2|188323.2|188347.8|188257.8|189
1753774800000|2025-07-29 07:40:00|188390|188300|188333.4|188243.4|188390|188300|188281.2|188191.2|204
1753775100000|2025-07-29 07:45:00|188332.9|188242.9|188255.4|188165.4|188386.4|188296.4|188231.3|188141.3|242
1753775400000|2025-07-29 07:50:00|188264.8|188174.8|188295.9|188205.9|188297.7|188207.7|188202.4|188112.4|165
1753775700000|2025-07-29 07:55:00|188296.4|188206.4|188222.3|188132.3|188303.7|188213.7|188191.5|188101.5|141
1753776000000|2025-07-29 08:00:00|188225.5|188135.5|188165.7|188075.7|188263.6|188173.6|188159.1|188069.1|210
1753776300000|2025-07-29 08:05:00|188165.9|188075.9|188196.1|188106.1|188221.7|188131.7|188165.9|188075.9|190
1753776600000|2025-07-29 08:10:00|188197.8|188107.8|188158.8|188068.8|188202.6|188112.6|188151.6|188061.6|150
1753776900000|2025-07-29 08:15:00|188152.4|188062.4|188154.5|188064.5|188196.2|188106.2|188136.7|188046.7|129
1753777200000|2025-07-29 08:20:00|188156.2|188066.2|188205.2|188115.2|188211|188121|188156.2|188066.2|164
1753777500000|2025-07-29 08:25:00|188203.4|188113.4|188153.4|188063.4|188210.3|188120.3|188146.3|188056.3|159
1753777800000|2025-07-29 08:30:00|188149.7|188059.7|188086.4|187996.4|188156|188066|188078.2|187988.2|194
1753778100000|2025-07-29 08:35:00|188085.6|187995.6|188041.3|187951.3|188092.4|188002.4|188013.5|187923.5|153
1753778400000|2025-07-29 08:40:00|188039.5|187949.5|188079.3|187989.3|188106.8|188016.8|188017.7|187927.7|149
1753778700000|2025-07-29 08:45:00|188081.4|187991.4|188075.5|187985.5|188102.2|188012.2|188042|187952|162
1753779000000|2025-07-29 08:50:00|188077.7|187987.7|188045.2|187955.2|188077.7|187987.7|188041.4|187951.4|153
1753779300000|2025-07-29 08:55:00|188048|187958|188078.4|187988.4|188088.9|187998.9|188014.5|187924.5|195
1753779600000|2025-07-29 09:00:00|188081.2|187991.2|188021.4|187931.4|188083.1|187993.1|188010.4|187920.4|275
1753779900000|2025-07-29 09:05:00|188023|187933|188067.7|187977.7|188114.1|188024.1|188020.7|187930.7|178
1753780200000|2025-07-29 09:10:00|188063.3|187973.3|187978.4|187888.4|188066.7|187976.7|187975.4|187885.4|167
1753780500000|2025-07-29 09:15:00|187980.6|187890.6|188005.3|187915.3|188011.3|187921.3|187961.9|187871.9|93
1753780800000|2025-07-29 09:20:00|188004.6|187914.6|187977.7|187887.7|188008.5|187918.5|187967.4|187877.4|115
1753781100000|2025-07-29 09:25:00|187978.2|187888.2|187927.8|187837.8|187978.2|187888.2|187924.7|187834.7|218
1753781400000|2025-07-29 09:30:00|187931.5|187841.5|187940|187850|187967.4|187877.4|187929.2|187839.2|184
1753781700000|2025-07-29 09:35:00|187942.1|187852.1|187890.9|187800.9|187954.6|187864.6|187862|187772|190
1753782000000|2025-07-29 09:40:00|187894.7|187804.7|187857.5|187767.5|187899.3|187809.3|187853.6|187763.6|140
1753782300000|2025-07-29 09:45:00|187859.7|187769.7|187872.5|187782.5|187897.4|187807.4|187801.9|187711.9|190
1753782600000|2025-07-29 09:50:00|187875|187785|187911.6|187821.6|187944.9|187854.9|187867|187777|167
1753782900000|2025-07-29 09:55:00|187912.6|187822.6|187915.5|187825.5|187953.3|187863.3|187907|187817|159
1753783200000|2025-07-29 10:00:00|187913.2|187823.2|187929.3|187839.3|187941.6|187851.6|187866.8|187776.8|169
1753783500000|2025-07-29 10:05:00|187933.1|187843.1|187937.5|187847.5|187942.1|187852.1|187916.8|187826.8|134
1753783800000|2025-07-29 10:10:00|187939.7|187849.7|187866.6|187776.6|187943.5|187853.5|187866.2|187776.2|136
1753784100000|2025-07-29 10:15:00|187869.3|187779.3|187774.8|187684.8|187881.3|187791.3|187768.5|187678.5|148
1753784400000|2025-07-29 10:20:00|187770.5|187680.5|187753|187663|187807.2|187717.2|187744|187654|146
1753784700000|2025-07-29 10:25:00|187750.6|187660.6|187683.4|187593.4|187769.9|187679.9|187679|187589|184
1753785000000|2025-07-29 10:30:00|187680.7|187590.7|187716.7|187626.7|187718.7|187628.7|187675.7|187585.7|105
1753785300000|2025-07-29 10:35:00|187714.9|187624.9|187708.2|187618.2|187750.3|187660.3|187662|187572|155
1753785600000|2025-07-29 10:40:00|187711.4|187621.4|187722.3|187632.3|187729.6|187639.6|187711.4|187621.4|106
1753785900000|2025-07-29 10:45:00|187724.7|187634.7|187752.1|187662.1|187754.9|187664.9|187721.1|187631.1|75
1753786200000|2025-07-29 10:50:00|187750.6|187660.6|187713.3|187623.3|187753.1|187663.1|187704.4|187614.4|95
1753786500000|2025-07-29 10:55:00|187714.9|187624.9|187726.2|187636.2|187742.2|187652.2|187704.3|187614.3|174
1753786800000|2025-07-29 11:00:00|187728.5|187638.5|187862.4|187772.4|187866.1|187793.4|187726.2|187636.2|189
1753787100000|2025-07-29 11:05:00|187860.8|187770.8|187826|187736|187887.9|187808.7|187753|187686|288
1753787400000|2025-07-29 11:10:00|187824.7|187734.7|187782.3|187692.3|187824.7|187734.7|187755|187665|155
1753787700000|2025-07-29 11:15:00|187784.7|187694.7|187724.7|187634.7|187831.5|187741.5|187723.1|187633.1|225
1753788000000|2025-07-29 11:20:00|187723|187633|187690.8|187640.8|187731.9|187642.2|187678.4|187588.4|174
1753788300000|2025-07-29 11:25:00|187691.8|187641.8|187715.3|187625.3|187742.5|187678.6|187691.8|187613.2|181
1753788600000|2025-07-29 11:30:00|187716.4|187626.4|187787.7|187697.7|187787.7|187697.7|187690.1|187614.8|363
1753788900000|2025-07-29 11:35:00|187788.4|187698.4|187892.7|187802.7|187895.7|187824.4|187788.4|187698.4|277
1753789200000|2025-07-29 11:40:00|187889.5|187799.5|187960.3|187910.3|188035.9|187945.9|187889.5|187799.5|381
1753789500000|2025-07-29 11:45:00|187958.9|187908.9|187944|187854|187976.7|187911.6|187886.7|187796.7|237
1753789800000|2025-07-29 11:50:00|187944.1|187854.1|188013.9|187923.9|188013.9|187923.9|187911.3|187847.3|227
1753790100000|2025-07-29 11:55:00|188016.8|187926.8|188067.6|188017.6|188122.6|188064|188016.4|187926.4|315
1753790400000|2025-07-29 12:00:00|188094.3|188004.3|188116.8|188026.8|188127.2|188064.5|188064.7|187999.9|381
1753790700000|2025-07-29 12:05:00|188115.6|188025.6|188153.7|188063.7|188155.4|188065.4|187981.2|187919|251
1753791000000|2025-07-29 12:10:00|188149.4|188059.4|188211.2|188161.2|188263.3|188190.6|188117.7|188056.4|274
1753791300000|2025-07-29 12:15:00|188210.4|188160.4|188256.7|188166.7|188300.7|188210.7|188169.7|188079.7|341
1753791600000|2025-07-29 12:20:00|188330.1|188240.1|188291.4|188201.4|188362.5|188272.5|188231.1|188154.2|414
1753791900000|2025-07-29 12:25:00|188295.4|188205.4|188261.1|188171.1|188358.1|188268.1|188189.9|188099.9|369
1753792200000|2025-07-29 12:30:00|188262.2|188172.2|188200.8|188110.8|188323.7|188253|188151.8|188101.8|271
1753792500000|2025-07-29 12:35:00|188198.3|188108.3|188098.8|188048.8|188267.7|188217.7|188088.1|188021.9|358
1753792800000|2025-07-29 12:40:00|188098.4|188048.4|188024.2|187934.2|188144.1|188074.7|188005.1|187915.1|333
1753793100000|2025-07-29 12:45:00|188025.3|187935.3|187970.5|187920.5|188067.9|187997.2|187970.5|187898.7|306
1753793400000|2025-07-29 12:50:00|187973.9|187923.9|188031.5|187981.5|188048.5|187993.3|187964.3|187896.4|351
1753793700000|2025-07-29 12:55:00|188028.5|187978.5|188191.9|188101.9|188191.9|188101.9|188027.8|187974.6|239
1753794000000|2025-07-29 13:00:00|188203.1|188113.1|188053.9|188003.9|188223.5|188141.1|188053.9|187983.9|294
1753794300000|2025-07-29 13:05:00|188054.8|188004.8|188029.7|187979.7|188080.6|188008.4|187977.7|187905.6|309
1753794600000|2025-07-29 13:10:00|188030.6|187980.6|188156.9|188106.9|188163.9|188113.9|188028|187977.7|330
1753794900000|2025-07-29 13:15:00|188157.7|188107.7|188332.1|188282.1|188354.4|188285.7|188154|188104|349
1753795200000|2025-07-29 13:20:00|188331.2|188281.2|188162.8|188112.8|188333.5|188283.5|188091.6|188026.1|333
1753795500000|2025-07-29 13:25:00|188153.9|188103.9|188215.5|188125.5|188244.2|188168.4|188146.5|188096.5|255
1753795800000|2025-07-29 13:30:00|188218|188128|188248.1|188158.1|188290.8|188227.2|188199.2|188128|263
1753796100000|2025-07-29 13:35:00|188250|188160|188200.8|188150.8|188347.9|188285.5|188193.6|188120.5|366
1753796400000|2025-07-29 13:40:00|188201.8|188151.8|188172|188122|188233|188158.5|188087.6|188019|433
1753796700000|2025-07-29 13:45:00|188165.6|188115.6|188225.3|188135.3|188290.4|188200.4|188159.5|188086.8|347
1753797000000|2025-07-29 13:50:00|188224.9|188134.9|188181.8|188091.8|188241.1|188151.8|188098.5|188048.5|298
1753797300000|2025-07-29 13:55:00|188186.6|188096.6|188210.1|188120.1|188233.7|188160.3|188129.5|188059.8|234
1753797600000|2025-07-29 14:00:00|188219.3|188129.3|188367.3|188277.3|188411.2|188321.2|188185.3|188095.3|349
1753797900000|2025-07-29 14:05:00|188365.1|188275.1|188255.2|188165.2|188376.9|188319.9|188241.7|188164.6|351
1753798200000|2025-07-29 14:10:00|188256.7|188166.7|188177.6|188087.6|188265.8|188193.2|188157.7|188070.5|375
1753798500000|2025-07-29 14:15:00|188174.1|188084.1|188134.8|188084.8|188221.5|188148.6|188113.5|188048.6|373
1753798800000|2025-07-29 14:20:00|188135.7|188085.7|188044.5|187994.5|188158|188095|188011.9|187930.3|326
1753799100000|2025-07-29 14:25:00|188045.4|187995.4|188090.9|188000.9|188142.6|188092.6|188036.3|187986.3|250
1753799400000|2025-07-29 14:30:00|188093.6|188003.6|187983.2|187893.2|188107.3|188041.6|187910.8|187820.8|464
1753799700000|2025-07-29 14:35:00|187982.2|187892.2|187891.3|187841.3|187987.8|187904.8|187864.6|187803|316
1753800000000|2025-07-29 14:40:00|187885.6|187835.6|187995.5|187945.5|187996.6|187946.6|187884.8|187818.4|386
1753800300000|2025-07-29 14:45:00|187997|187947|187837.9|187787.9|188016.5|187966.5|187836.9|187761.3|377
1753800600000|2025-07-29 14:50:00|187836.8|187786.8|188060.5|188010.5|188128.7|188078.7|187834.9|187784.9|652
1753800900000|2025-07-29 14:55:00|188060.6|188010.6|188289.7|188239.7|188310.9|188260.9|188060.6|188010.6|666
1753801200000|2025-07-29 15:00:00|188292.5|188242.5|188093.9|188043.9|188308.7|188258.7|188075|188025|485
1753801500000|2025-07-29 15:05:00|188091.7|188041.7|188030.4|187980.4|188109.7|188053|187992.8|187942.8|287
1753801800000|2025-07-29 15:10:00|188026.2|187976.2|187996.9|187946.9|188042.8|187992.8|187900.6|187830.4|308
1753802100000|2025-07-29 15:15:00|187993.6|187943.6|188078.7|188028.7|188096|188030.9|187974.5|187921.3|325
1753802400000|2025-07-29 15:20:00|188075.6|188025.6|188035.8|187985.8|188119.3|188049.2|188014.6|187964.6|226
1753802700000|2025-07-29 15:25:00|188022.2|187972.2|187978|187928|188060.5|187993.8|187977|187927|318
1753803000000|2025-07-29 15:30:00|187977.6|187927.6|187958.1|187868.1|187981.7|187931.7|187892.3|187825.4|355
1753803300000|2025-07-29 15:35:00|187941.8|187891.8|187986.3|187936.3|188031.2|187961.3|187882.4|187832.4|244
1753803600000|2025-07-29 15:40:00|187987.9|187937.9|188039.5|187949.5|188059|187972.9|187976.5|187898.1|230
1753803900000|2025-07-29 15:45:00|188038.3|187948.3|187890.6|187800.6|188040.8|187950.8|187877.1|187793.7|207
1753804200000|2025-07-29 15:50:00|187889.9|187799.9|187822|187772|187889.9|187820.6|187816.4|187745.2|348
1753804500000|2025-07-29 15:55:00|187823.1|187773.1|187740.5|187690.5|187845.5|187778.8|187729.5|187679.5|335
1753804800000|2025-07-29 16:00:00|187741.5|187691.5|187735.6|187645.6|187747.7|187691.5|187661.5|187611.5|346
1753805100000|2025-07-29 16:05:00|187733.6|187643.6|187748.9|187698.9|187847.9|187765.6|187695.6|187625.9|343
1753805400000|2025-07-29 16:10:00|187748|187698|187752.5|187702.5|187783.4|187714.9|187726.8|187659.1|296
1753805700000|2025-07-29 16:15:00|187750.5|187700.5|187528.9|187478.9|187760.4|187710.4|187484.3|187394.3|378
1753806000000|2025-07-29 16:20:00|187527|187477|187519.6|187469.6|187610.2|187547.4|187514.9|187460.7|250
1753806300000|2025-07-29 16:25:00|187521.1|187471.1|187564.2|187514.2|187598.9|187532.1|187470.6|187420.6|293
1753806600000|2025-07-29 16:30:00|187563|187513|187618.6|187568.6|187646.5|187572.4|187561|187502.1|289
1753806900000|2025-07-29 16:35:00|187620|187570|187561.3|187471.3|187629.9|187579.9|187495.8|187436.7|438
1753807200000|2025-07-29 16:40:00|187560.9|187470.9|187557.6|187467.6|187638.7|187588.7|187533.2|187464.6|379
1753807500000|2025-07-29 16:45:00|187555.7|187465.7|187556.2|187506.2|187603.5|187548.6|187479.4|187425.1|354
1753807800000|2025-07-29 16:50:00|187557.1|187507.1|187511.9|187461.9|187615.5|187565.5|187498.3|187426.5|265
1753808100000|2025-07-29 16:55:00|187540.1|187490.1|187537.8|187447.8|187563.5|187494.6|187497|187445.4|135
1753808400000|2025-07-29 17:00:00|187539.4|187449.4|187523.1|187473.1|187580.2|187512.7|187475.7|187407.3|258
1753808700000|2025-07-29 17:05:00|187520.5|187470.5|187517.9|187427.9|187520.5|187470.5|187460.8|187390.6|213
1753809000000|2025-07-29 17:10:00|187514.3|187424.3|187532.9|187482.9|187534.4|187484.4|187440.4|187372.4|194
1753809300000|2025-07-29 17:15:00|187533.8|187483.8|187434.2|187384.2|187565.2|187493|187428.3|187378.3|269
1753809600000|2025-07-29 17:20:00|187432.4|187382.4|187535.4|187445.4|187537.9|187462.8|187431.9|187370.5|185
1753809900000|2025-07-29 17:25:00|187534.3|187444.3|187551.1|187461.1|187558|187487.5|187476.3|187411.6|317
1753810200000|2025-07-29 17:30:00|187553.7|187463.7|187540.6|187450.6|187561.3|187494.5|187490.7|187428.9|318
1753810500000|2025-07-29 17:35:00|187539.9|187449.9|187516.2|187426.2|187554.9|187492.9|187487.8|187414|223
1753810800000|2025-07-29 17:40:00|187509.5|187419.5|187478.2|187428.2|187521|187433.7|187447|187372.8|293
1753811100000|2025-07-29 17:45:00|187476|187426|187468.7|187418.7|187520.7|187452.5|187463.2|187399.1|166
1753811400000|2025-07-29 17:50:00|187469.6|187419.6|187456.1|187406.1|187508.7|187454.4|187450.7|187379.7|188
1753811700000|2025-07-29 17:55:00|187455.7|187405.7|187424.8|187374.8|187460.7|187405.7|187416.4|187356|304
1753812000000|2025-07-29 18:00:00|187444.8|187354.8|187426.6|187336.6|187451.2|187385.3|187392|187321.9|231
1753812300000|2025-07-29 18:05:00|187424.9|187334.9|187506.8|187456.8|187547|187497|187417.9|187333.9|157
1753812600000|2025-07-29 18:10:00|187516|187466|187434.7|187344.7|187519.8|187466|187430.1|187340.6|182
1753812900000|2025-07-29 18:15:00|187431.9|187341.9|187397|187347|187431.9|187367.2|187383|187311|112
1753813200000|2025-07-29 18:20:00|187393.7|187343.7|187415.2|187325.2|187422.5|187353.7|187340.6|187285.5|122
1753813500000|2025-07-29 18:25:00|187408.4|187318.4|187375.5|187285.5|187427.8|187337.8|187356.8|187278.2|176
1753813800000|2025-07-29 18:30:00|187377.7|187287.7|187358.6|187308.6|187384.3|187314|187294|187226.1|218
1753814100000|2025-07-29 18:35:00|187358.5|187308.5|187351.9|187261.9|187381.9|187309.7|187341|187257.5|142
1753814400000|2025-07-29 18:40:00|187348.1|187258.1|187393.8|187303.8|187394.4|187304.4|187304.1|187237.8|223
1753814700000|2025-07-29 18:45:00|187391.4|187301.4|187386.9|187296.9|187410|187325|187349.8|187290.5|140
1753815000000|2025-07-29 18:50:00|187386.1|187296.1|187427.1|187377.1|187455|187390.1|187386.1|187296.1|171
1753815300000|2025-07-29 18:55:00|187426.2|187376.2|187372.6|187322.6|187467|187385.1|187370.6|187320.6|206
1753815600000|2025-07-29 19:00:00|187373.5|187323.5|187373.7|187323.7|187373.7|187323.7|187332.2|187264|163
1753815900000|2025-07-29 19:05:00|187372.2|187322.2|187402.7|187352.7|187423|187359.5|187351.6|187284|75
1753816200000|2025-07-29 19:10:00|187401.5|187351.5|187422.8|187332.8|187440.3|187373.2|187374.4|187301.5|149
1753816500000|2025-07-29 19:15:00|187427.9|187337.9|187404|187354|187429.2|187362.1|187393.6|187329.8|229
1753816800000|2025-07-29 19:20:00|187405.8|187355.8|187408.1|187358.1|187423.8|187363.7|187394.8|187325.6|152
1753817100000|2025-07-29 19:25:00|187407.4|187357.4|187426.3|187336.3|187429.5|187360.7|187379.6|187328.6|255
1753817400000|2025-07-29 19:30:00|187428|187338|187447.6|187397.6|187450.2|187400.2|187388.6|187330.8|247
1753817700000|2025-07-29 19:35:00|187446|187396|187513|187463|187538.1|187476.2|187446|187396|157
1753818000000|2025-07-29 19:40:00|187513.9|187463.9|187539|187489|187572.4|187501.9|187510.8|187448.5|209
1753818300000|2025-07-29 19:45:00|187537|187487|187501.1|187451.1|187550|187489.5|187489.1|187432.6|199
1753818600000|2025-07-29 19:50:00|187499.9|187449.9|187509.5|187459.5|187518.9|187468.9|187473.7|187423.7|113
1753818900000|2025-07-29 19:55:00|187508.6|187458.6|187535.4|187485.4|187563.5|187513.5|187480.1|187430.1|174
1753819200000|2025-07-29 20:00:00|187534.5|187484.5|187550.4|187500.4|187555.6|187505.6|187512.1|187462.1|132
1753819500000|2025-07-29 20:05:00|187544.6|187494.6|187588|187498|187595.2|187520.1|187543.5|187482.2|49
1753819800000|2025-07-29 20:10:00|187588.7|187498.7|187618.7|187528.7|187633.2|187561.7|187588.7|187498.7|92
1753820100000|2025-07-29 20:15:00|187623.5|187533.5|187613.2|187523.2|187627.1|187537.1|187606|187516|55
1753820400000|2025-07-29 20:20:00|187615.5|187525.5|187599.6|187509.6|187615.5|187525.5|187565.6|187480.9|76
1753820700000|2025-07-29 20:25:00|187599|187509|187578.2|187528.2|187605.1|187531.5|187563.1|187491.8|43
1753821000000|2025-07-29 20:30:00|187579.3|187529.3|187596.8|187506.8|187606|187550.6|187574.1|187502.5|88
1753821300000|2025-07-29 20:35:00|187597.4|187507.4|187571.4|187521.4|187608.7|187521.9|187554.8|187488.6|65
1753821600000|2025-07-29 20:40:00|187573.9|187523.9|187592|187502|187604.6|187526.4|187566.5|187496.9|63
1753821900000|2025-07-29 20:45:00|187591.3|187501.3|187574.2|187484.2|187600.2|187510.2|187573.8|187483.8|30
1753822200000|2025-07-29 20:50:00|187577.1|187487.1|187596.7|187506.7|187601.3|187511.3|187529.5|187439.5|90
1753822500000|2025-07-29 20:55:00|187596.4|187506.4|187742|187432|187760.3|187579|187596.4|187432|59
1753822800000|2025-07-29 21:00:00|187747|187437|187635|187325|187747|187437|187590|187280|11
1753823100000|2025-07-29 21:05:00|187592.5|187282.5|187549|187239|187604.2|187294.2|187549|187239|11
1753823400000|2025-07-29 21:10:00|187556.8|187246.8|187525.7|187215.7|187562.1|187252.1|187525.7|187215.7|10
1753823700000|2025-07-29 21:15:00|187533.7|187223.7|187521.2|187211.2|187533.7|187223.7|187519.4|187209.4|7
1753824000000|2025-07-29 21:20:00|187510.9|187200.9|187530.1|187220.1|187532.6|187222.6|187510.9|187200.9|6
1753824300000|2025-07-29 21:25:00|187529.5|187219.5|187538.6|187228.6|187540.6|187230.6|187529.5|187219.5|7
1753824600000|2025-07-29 21:30:00|187540.3|187230.3|187541.6|187231.6|187541.6|187231.6|187534.4|187224.4|5
1753824900000|2025-07-29 21:35:00|187538.4|187228.4|187636.7|187326.7|187636.7|187326.7|187536.7|187226.7|9
1753825200000|2025-07-29 21:40:00|187629.4|187319.4|187513.4|187204.1|187629.4|187319.4|187512.8|187204.1|12
1753825500000|2025-07-29 21:45:00|187513.3|187401|187522.4|187212.4|187527.3|187401|187491|187204.1|26
1753825800000|2025-07-29 21:50:00|187522.3|187212.3|187523.1|187213.1|187524.2|187369|187519.7|187211.6|16
1753826100000|2025-07-29 21:55:00|187517.7|187207.7|187610|187300|187633.9|187343.1|187515.4|187205.4|13
1753826400000|2025-07-29 22:00:00|187505|187195|187646.9|187483.6|187705.6|187495|187505|187195|63
1753826700000|2025-07-29 22:05:00|187651|187495|187615.9|187525.9|187654.4|187552.5|187606.7|187489.3|34
1753827000000|2025-07-29 22:10:00|187619.1|187529.1|187587.8|187497.8|187619.1|187529.1|187569.5|187479.5|25
1753827300000|2025-07-29 22:15:00|187587.5|187497.5|187587.3|187497.3|187589.1|187499.1|187583.3|187493.3|15
1753827600000|2025-07-29 22:20:00|187587|187497|187585.3|187495.3|187587.9|187497.9|187578.8|187488.8|18
1753827900000|2025-07-29 22:25:00|187584.9|187494.9|187573.7|187483.7|187586.5|187496.5|187573.7|187483.7|16
1753828200000|2025-07-29 22:30:00|187574.8|187484.8|187581.1|187491.1|187592.3|187502.3|187574.8|187484.8|21
1753828500000|2025-07-29 22:35:00|187585|187495|187552.6|187462.6|187585|187495|187551.5|187461.5|20
1753828800000|2025-07-29 22:40:00|187553.2|187463.2|187545.4|187455.4|187553.2|187463.2|187541.8|187451.8|15
1753829100000|2025-07-29 22:45:00|187541.6|187451.6|187557.1|187467.1|187558.3|187468.3|187541.6|187451.6|20
1753829400000|2025-07-29 22:50:00|187555.6|187465.6|187543.8|187453.8|187558.3|187468.3|187539.3|187449.3|17
1753829700000|2025-07-29 22:55:00|187538.8|187448.8|187540.8|187450.8|187547|187457|187536.6|187446.6|22
1753830000000|2025-07-29 23:00:00|187537.4|187447.4|187538.3|187448.3|187550.7|187460.7|187533.6|187443.6|19
1753830300000|2025-07-29 23:05:00|187533.3|187443.3|187538.7|187448.7|187542.5|187452.5|187532.9|187442.9|13
1753830600000|2025-07-29 23:10:00|187533.6|187443.6|187568.1|187478.1|187574.1|187484.1|187533.6|187443.6|30
1753830900000|2025-07-29 23:15:00|187568.9|187478.9|187566|187476|187572.3|187482.3|187559.5|187469.5|16
1753831200000|2025-07-29 23:20:00|187563.3|187473.3|187559.3|187469.3|187576.2|187486.2|187555.6|187465.6|36
1753831500000|2025-07-29 23:25:00|187559.8|187469.8|187569.3|187479.3|187569.6|187479.6|187559.8|187469.8|16
1753831800000|2025-07-29 23:30:00|187569.6|187479.6|187564.8|187474.8|187571.3|187481.3|187558.9|187468.9|20
1753832100000|2025-07-29 23:35:00|187556.6|187466.6|187561.4|187471.4|187567.4|187477.4|187556.6|187466.6|15
1753832400000|2025-07-29 23:40:00|187563.9|187473.9|187569.5|187479.5|187569.5|187479.5|187553.4|187463.4|29
1753832700000|2025-07-29 23:45:00|187565.1|187475.1|187564|187474|187573.7|187483.7|187555.9|187465.9|19
1753833000000|2025-07-29 23:50:00|187571.9|187481.9|187556|187466|187573.4|187483.4|187556|187466|12
1753833300000|2025-07-29 23:55:00|187565.1|187475.1|187548.4|187458.4|187569.4|187479.4|187538|187448|195
1753833600000|2025-07-30 00:00:00|187546.7|187456.7|187527.6|187437.6|187553|187463|187509.4|187419.4|230
1753833900000|2025-07-30 00:05:00|187526.2|187436.2|187515.3|187425.3|187529.2|187439.2|187507.3|187417.3|116
1753834200000|2025-07-30 00:10:00|187516.9|187426.9|187514.6|187424.6|187518.8|187428.8|187508.1|187418.1|32
1753834500000|2025-07-30 00:15:00|187516.2|187426.2|187510|187420|187518.2|187428.2|187501.6|187411.6|68
1753834800000|2025-07-30 00:20:00|187509.5|187419.5|187510.5|187420.5|187517.1|187427.1|187505.1|187415.1|79
1753835100000|2025-07-30 00:25:00|187514.2|187424.2|187508.1|187418.1|187514.7|187424.7|187492.9|187402.9|122
1753835400000|2025-07-30 00:30:00|187510.3|187420.3|187474|187384|187510.3|187420.3|187470.7|187380.7|73
1753835700000|2025-07-30 00:35:00|187475|187385|187480.2|187390.2|187486|187396|187469.5|187379.5|166
1753836000000|2025-07-30 00:40:00|187482.1|187392.1|187475|187385|187485|187395|187464.5|187374.5|69
1753836300000|2025-07-30 00:45:00|187473.9|187383.9|187475.8|187385.8|187477.2|187387.2|187468.4|187378.4|55
1753836600000|2025-07-30 00:50:00|187475|187385|187468.3|187378.3|187484.6|187394.6|187468.3|187378.3|127
1753836900000|2025-07-30 00:55:00|187470.2|187380.2|187424.3|187334.3|187473.9|187383.9|187420.8|187330.8|138
1753837200000|2025-07-30 01:00:00|187425.3|187335.3|187412.1|187322.1|187427.4|187337.4|187395|187305|190
1753837500000|2025-07-30 01:05:00|187408.4|187318.4|187404.7|187314.7|187410|187320|187397.8|187307.8|49
1753837800000|2025-07-30 01:10:00|187402.4|187312.4|187414.5|187324.5|187418.8|187328.8|187402.4|187312.4|61
1753838100000|2025-07-30 01:15:00|187383.4|187293.4|187444.3|187354.3|187444.4|187354.4|187379.2|187289.2|113
1753838400000|2025-07-30 01:20:00|187445.5|187355.5|187504.6|187414.6|187509.1|187419.1|187443|187353|43
1753838700000|2025-07-30 01:25:00|187507.6|187417.6|187516.4|187426.4|187516.4|187426.4|187480.1|187390.1|75
1753839000000|2025-07-30 01:30:00|187502.6|187412.6|187514.3|187424.3|187577|187487|187481.1|187391.1|322
1753839300000|2025-07-30 01:35:00|187516.4|187426.4|187448.9|187358.9|187516.4|187426.4|187420.8|187330.8|130
1753839600000|2025-07-30 01:40:00|187445.8|187355.8|187445.6|187355.6|187454.6|187364.6|187427.3|187337.3|83
1753839900000|2025-07-30 01:45:00|187448.9|187358.9|187431.7|187341.7|187455|187365|187415.8|187325.8|78
1753840200000|2025-07-30 01:50:00|187429.8|187339.8|187447.5|187357.5|187456.3|187366.3|187428.6|187338.6|77
1753840500000|2025-07-30 01:55:00|187449.4|187359.4|187449.9|187359.9|187452.8|187362.8|187432.9|187342.9|75
1753840800000|2025-07-30 02:00:00|187447.2|187357.2|187431.6|187341.6|187451|187361|187425.9|187335.9|39
1753841100000|2025-07-30 02:05:00|187433.4|187343.4|187418|187328|187433.4|187343.4|187407.1|187317.1|142
1753841400000|2025-07-30 02:10:00|187415.2|187325.2|187410.6|187320.6|187420|187330|187391.4|187301.4|114
1753841700000|2025-07-30 02:15:00|187414|187324|187440.4|187350.4|187440.8|187350.8|187406.9|187316.9|53
1753842000000|2025-07-30 02:20:00|187440|187350|187424.1|187334.1|187446.4|187356.4|187418|187328|67
1753842300000|2025-07-30 02:25:00|187419|187329|187443.8|187353.8|187446.2|187356.2|187419|187329|59
1753842600000|2025-07-30 02:30:00|187444|187354|187421.1|187331.1|187460.3|187370.3|187413.1|187323.1|82
1753842900000|2025-07-30 02:35:00|187423.6|187333.6|187416.9|187326.9|187424.6|187334.6|187410|187320|69
1753843200000|2025-07-30 02:40:00|187420.4|187330.4|187430.1|187340.1|187445.6|187355.6|187415|187325|65
1753843500000|2025-07-30 02:45:00|187427.3|187337.3|187387.7|187297.7|187430.5|187340.5|187384.2|187294.2|59
1753843800000|2025-07-30 02:50:00|187387.2|187297.2|187389.3|187299.3|187390.6|187300.6|187373.4|187283.4|46
1753844100000|2025-07-30 02:55:00|187386.9|187296.9|187390|187300|187390|187300|187380.2|187290.2|45
1753844400000|2025-07-30 03:00:00|187385|187295|187347.6|187257.6|187389.2|187299.2|187333.2|187243.2|120
1753844700000|2025-07-30 03:05:00|187346.1|187256.1|187338.9|187248.9|187350|187260|187335|187245|41
1753845000000|2025-07-30 03:10:00|187339.3|187249.3|187336.5|187246.5|187341.7|187251.7|187321|187231|57
1753845300000|2025-07-30 03:15:00|187335|187245|187296.2|187206.2|187338.5|187248.5|187296.1|187206.1|96
1753845600000|2025-07-30 03:20:00|187298|187208|187305|187215|187314.7|187224.7|187296.1|187206.1|66
1753845900000|2025-07-30 03:25:00|187305.8|187215.8|187334.2|187244.2|187338.4|187248.4|187305.8|187215.8|56
1753846200000|2025-07-30 03:30:00|187335|187245|187340|187250|187345|187255|187333.1|187243.1|34
1753846500000|2025-07-30 03:35:00|187339.6|187249.6|187374.5|187284.5|187385.5|187295.5|187337.8|187247.8|61
1753846800000|2025-07-30 03:40:00|187375.4|187285.4|187368.2|187278.2|187375.5|187285.5|187361.2|187271.2|56
1753847100000|2025-07-30 03:45:00|187370|187280|187372.5|187282.5|187375|187285|187367.8|187277.8|29
1753847400000|2025-07-30 03:50:00|187371|187281|187377.5|187287.5|187380.5|187290.5|187348.3|187258.3|40
1753847700000|2025-07-30 03:55:00|187379.1|187289.1|187373.8|187283.8|187380|187290|187371.2|187281.2|51
1753848000000|2025-07-30 04:00:00|187369.8|187279.8|187420|187330|187420.6|187330.6|187369.8|187279.8|70
1753848300000|2025-07-30 04:05:00|187420.8|187330.8|187425|187335|187426.4|187336.4|187419.2|187329.2|23
1753848600000|2025-07-30 04:10:00|187428.6|187338.6|187428.5|187338.5|187431.2|187341.2|187424.4|187334.4|31
1753848900000|2025-07-30 04:15:00|187423.4|187333.4|187419.5|187329.5|187423.4|187333.4|187401.5|187311.5|38
1753849200000|2025-07-30 04:20:00|187420|187330|187413|187323|187420.8|187330.8|187409.4|187319.4|54
1753849500000|2025-07-30 04:25:00|187416|187326|187413.4|187323.4|187419.6|187329.6|187406.8|187316.8|41
1753849800000|2025-07-30 04:30:00|187414.2|187324.2|187407.6|187317.6|187415|187325|187401.5|187311.5|27
1753850100000|2025-07-30 04:35:00|187409.8|187319.8|187410|187320|187413.9|187323.9|187403.6|187313.6|54
1753850400000|2025-07-30 04:40:00|187407.9|187317.9|187408.7|187318.7|187414.1|187324.1|187404.3|187314.3|48
1753850700000|2025-07-30 04:45:00|187410|187320|187421.8|187331.8|187429.4|187339.4|187388|187298|57
1753851000000|2025-07-30 04:50:00|187427.6|187337.6|187448.1|187358.1|187450.4|187360.4|187425.9|187335.9|52
1753851300000|2025-07-30 04:55:00|187447.3|187357.3|187444.5|187354.5|187450|187360|187444|187354|58
1753851600000|2025-07-30 05:00:00|187444.4|187354.4|187445|187355|187456.1|187366.1|187442.6|187352.6|118
1753851900000|2025-07-30 05:05:00|187445.7|187355.7|187384.1|187294.1|187445.7|187355.7|187382.4|187292.4|89
1753852200000|2025-07-30 05:10:00|187388.7|187298.7|187410.8|187320.8|187411.7|187321.7|187376|187286|78
1753852500000|2025-07-30 05:15:00|187410.7|187320.7|187381.7|187291.7|187415.2|187325.2|187379|187289|158
1753852800000|2025-07-30 05:20:00|187380.3|187290.3|187364.3|187274.3|187380.3|187290.3|187346.2|187256.2|115
1753853100000|2025-07-30 05:25:00|187364.6|187274.6|187373.6|187283.6|187377.1|187287.1|187357.5|187267.5|92
1753853400000|2025-07-30 05:30:00|187373.4|187283.4|187343.4|187253.4|187374.9|187284.9|187330.6|187240.6|107
1753853700000|2025-07-30 05:35:00|187342.4|187252.4|187350.7|187260.7|187355|187265|187309.2|187219.2|79
1753854000000|2025-07-30 05:40:00|187354.1|187264.1|187350|187260|187354.3|187264.3|187337.9|187247.9|103
1753854300000|2025-07-30 05:45:00|187352.3|187262.3|187380.5|187290.5|187380.5|187290.5|187352.3|187262.3|35
1753854600000|2025-07-30 05:50:00|187382.5|187292.5|187391.8|187301.8|187399.7|187309.7|187381.9|187291.9|112
1753854900000|2025-07-30 05:55:00|187389.8|187299.8|187363.7|187273.7|187400.2|187310.2|187359.3|187269.3|84
1753855200000|2025-07-30 06:00:00|187366.1|187276.1|187483.7|187393.7|187487.1|187397.1|187353.4|187263.4|365
1753855500000|2025-07-30 06:05:00|187485.7|187395.7|187420.4|187330.4|187513.7|187423.7|187412.4|187322.4|203
1753855800000|2025-07-30 06:10:00|187422.9|187332.9|187419.5|187329.5|187443.2|187353.2|187391.2|187301.2|183
1753856100000|2025-07-30 06:15:00|187419.3|187329.3|187413|187323|187422.7|187332.7|187405.2|187315.2|91
1753856400000|2025-07-30 06:20:00|187410.9|187320.9|187391.2|187301.2|187413.3|187323.3|187387.4|187297.4|145
1753856700000|2025-07-30 06:25:00|187391|187301|187334.9|187244.9|187391|187301|187313.7|187223.7|140
1753857000000|2025-07-30 06:30:00|187337|187247|187317.2|187227.2|187339.3|187249.3|187299.2|187209.2|136
1753857300000|2025-07-30 06:35:00|187320.2|187230.2|187309|187219|187338.3|187248.3|187296.9|187206.9|224
1753857600000|2025-07-30 06:40:00|187309.2|187219.2|187320|187230|187321.1|187231.1|187265.5|187175.5|131
1753857900000|2025-07-30 06:45:00|187321.8|187231.8|187291.2|187201.2|187343.3|187253.3|187269|187179|208
1753858200000|2025-07-30 06:50:00|187288.9|187198.9|187262.9|187172.9|187294.1|187204.1|187262.8|187172.8|118
1753858500000|2025-07-30 06:55:00|187260.4|187170.4|187263.2|187173.2|187265|187175|187252.4|187162.4|23
1753858800000|2025-07-30 07:00:00|187264.8|187174.8|187293.5|187203.5|187306.8|187216.8|187226.3|187136.3|200
1753859100000|2025-07-30 07:05:00|187288.6|187198.6|187151.8|187061.8|187290.4|187200.4|187151.8|187061.8|190
1753859400000|2025-07-30 07:10:00|187149.8|187059.8|187216.7|187126.7|187219.7|187129.7|187111.5|187021.5|158
1753859700000|2025-07-30 07:15:00|187219.5|187129.5|187132.4|187042.4|187228.5|187138.5|187132.4|187042.4|145
1753860000000|2025-07-30 07:20:00|187131.1|187041.1|187124.1|187034.1|187158.2|187068.2|187087.3|186997.3|178
1753860300000|2025-07-30 07:25:00|187122.3|187032.3|187105.4|187015.4|187144.2|187054.2|187097.6|187007.6|136
1753860600000|2025-07-30 07:30:00|187096.4|187006.4|187074.5|186984.5|187110.5|187020.5|187073.4|186983.4|104
1753860900000|2025-07-30 07:35:00|187072.9|186982.9|187108.4|187018.4|187121.6|187031.6|187066.1|186981.9|118
1753861200000|2025-07-30 07:40:00|187106.8|187016.8|187114.8|187024.8|187134.2|187044.2|187103.4|187013.4|133
1753861500000|2025-07-30 07:45:00|187112.8|187022.8|187121|187031|187121|187031|187077.3|186987.3|193
1753861800000|2025-07-30 07:50:00|187120|187030|187078.5|186988.5|187120|187030|187059|186969|135
1753862100000|2025-07-30 07:55:00|187080.2|186990.2|187080|186990|187082.1|186992.1|187038.5|186948.5|73
1753862400000|2025-07-30 08:00:00|187082.9|186992.9|187091.1|187001.1|187091.2|187001.2|187066|186976|140
1753862700000|2025-07-30 08:05:00|187089.8|186999.8|187079.8|186989.8|187137.8|187047.8|187075.8|186985.8|104
1753863000000|2025-07-30 08:10:00|187078|186988|187131.8|187041.8|187136.5|187046.5|187076.2|186986.2|62
1753863300000|2025-07-30 08:15:00|187130|187040|187113.9|187023.9|187181.7|187091.7|187093.8|187003.8|190
1753863600000|2025-07-30 08:20:00|187111.1|187021.1|187106.8|187016.8|187167.5|187077.5|187106.8|187016.8|199
1753863900000|2025-07-30 08:25:00|187104.9|187014.9|187131.7|187041.7|187134.2|187044.2|187083.9|186993.9|138
1753864200000|2025-07-30 08:30:00|187129.5|187039.5|187109.3|187019.3|187135.6|187045.6|187102.6|187012.6|168
1753864500000|2025-07-30 08:35:00|187111.7|187021.7|187113.2|187023.2|187119.2|187029.2|187080.4|186990.4|176
1753864800000|2025-07-30 08:40:00|187114.3|187024.3|187130.3|187040.3|187136.2|187046.2|187095.7|187005.7|185
1753865100000|2025-07-30 08:45:00|187132.6|187042.6|187141.3|187051.3|187183.2|187093.2|187132.3|187042.3|101
1753865400000|2025-07-30 08:50:00|187139.1|187049.1|187141.4|187051.4|187172.5|187082.5|187129.4|187039.4|108
1753865700000|2025-07-30 08:55:00|187143.1|187053.1|187116.2|187026.2|187144|187054|187099.8|187009.8|116
1753866000000|2025-07-30 09:00:00|187114.3|187024.3|187117.7|187027.7|187135.5|187064.3|187108.3|187018.3|135
1753866300000|2025-07-30 09:05:00|187114.2|187024.2|187101.6|187011.6|187133.4|187043.4|187085.6|186995.6|105
1753866600000|2025-07-30 09:10:00|187104.4|187014.4|187154.5|187064.5|187155.1|187065.1|187104.4|187014.4|168
1753866900000|2025-07-30 09:15:00|187153.7|187063.7|187146.4|187056.4|187176.6|187086.6|187121.2|187031.2|124
1753867200000|2025-07-30 09:20:00|187150.4|187060.4|187142.6|187052.6|187161.7|187092.4|187129.2|187039.2|108
1753867500000|2025-07-30 09:25:00|187145.6|187055.6|187134|187044|187147.2|187070.8|187115.4|187029|85
1753867800000|2025-07-30 09:30:00|187130.9|187040.9|187154.4|187064.4|187159.2|187077|187114.4|187039.7|128
1753868100000|2025-07-30 09:35:00|187155.9|187065.9|187210.9|187120.9|187250|187160|187118.6|187055.5|159
1753868400000|2025-07-30 09:40:00|187210.5|187120.5|187274.9|187184.9|187287.8|187197.8|187208.3|187118.3|77
1753868700000|2025-07-30 09:45:00|187277.2|187187.2|187278.5|187188.5|187309.1|187219.1|187274.8|187184.8|212
1753869000000|2025-07-30 09:50:00|187278.4|187188.4|187234.2|187144.2|187291.2|187201.2|187233.9|187143.9|253
1753869300000|2025-07-30 09:55:00|187235.7|187145.7|187216.4|187126.4|187248.9|187158.9|187186.5|187096.5|148
1753869600000|2025-07-30 10:00:00|187213.6|187123.6|187244.7|187154.7|187247.4|187157.4|187201.8|187111.8|179
1753869900000|2025-07-30 10:05:00|187242|187152|187290.5|187200.5|187297.3|187207.3|187235.5|187145.5|223
1753870200000|2025-07-30 10:10:00|187293.5|187203.5|187285.3|187195.3|187330.4|187240.4|187284.6|187194.6|397
1753870500000|2025-07-30 10:15:00|187288.1|187198.1|187330.9|187240.9|187347.8|187257.8|187281.3|187191.3|104
1753870800000|2025-07-30 10:20:00|187332.9|187242.9|187351.4|187261.4|187357.4|187267.4|187314.7|187224.7|159
1753871100000|2025-07-30 10:25:00|187352.1|187262.1|187388.1|187298.1|187399.1|187309.1|187352.1|187262.1|315
1753871400000|2025-07-30 10:30:00|187390.4|187300.4|187368.4|187278.4|187400|187310|187361.4|187271.4|139
1753871700000|2025-07-30 10:35:00|187370.2|187280.2|187397.7|187307.7|187429.1|187339.1|187365.5|187275.5|192
1753872000000|2025-07-30 10:40:00|187399.6|187309.6|187385.3|187295.3|187399.6|187309.6|187366|187276|109
1753872300000|2025-07-30 10:45:00|187381.6|187291.6|187405.4|187315.4|187414.1|187324.1|187381.6|187291.6|259
1753872600000|2025-07-30 10:50:00|187407.4|187317.4|187419.8|187329.8|187428.3|187338.3|187395.7|187305.7|219
1753872900000|2025-07-30 10:55:00|187420.8|187330.8|187414.5|187324.5|187436|187368.1|187392.5|187302.5|219
1753873200000|2025-07-30 11:00:00|187416.2|187326.2|187468.5|187378.5|187470.3|187385.7|187416.2|187326.2|291
1753873500000|2025-07-30 11:05:00|187466.7|187376.7|187464.4|187374.4|187476.9|187386.9|187446.1|187356.1|180
1753873800000|2025-07-30 11:10:00|187464.3|187374.3|187500.9|187410.9|187500.9|187410.9|187437.7|187347.7|151
1753874100000|2025-07-30 11:15:00|187500.5|187410.5|187511.1|187421.1|187555.5|187465.5|187498.5|187408.5|115
1753874400000|2025-07-30 11:20:00|187508.3|187418.3|187550.9|187460.9|187552.5|187462.5|187508.3|187418.3|136
1753874700000|2025-07-30 11:25:00|187551.4|187461.4|187609|187519|187614.6|187524.6|187546.3|187456.3|278
1753875000000|2025-07-30 11:30:00|187606.1|187516.1|187639.1|187589.1|187681.5|187591.5|187606.1|187516.1|253
1753875300000|2025-07-30 11:35:00|187639.9|187589.9|187663.8|187573.8|187694.8|187604.8|187636.4|187558|168
1753875600000|2025-07-30 11:40:00|187658.2|187568.2|187730.8|187640.8|187750.4|187660.4|187638|187548|341
1753875900000|2025-07-30 11:45:00|187736.1|187646.1|187605.3|187555.3|187736.9|187667.9|187592.4|187542.4|167
1753876200000|2025-07-30 11:50:00|187599.7|187549.7|187608.6|187518.6|187614.5|187555.1|187547.5|187475.4|151
1753876500000|2025-07-30 11:55:00|187609.8|187519.8|187523.2|187433.2|187613|187534.6|187513.4|187433.2|308
1753876800000|2025-07-30 12:00:00|187520.7|187430.7|187489.2|187439.2|187576|187488.3|187472.2|187409.3|435
1753877100000|2025-07-30 12:05:00|187487.1|187437.1|187583.9|187533.9|187599.8|187539.9|187450.9|187387.1|395
1753877400000|2025-07-30 12:10:00|187582.5|187532.5|187756.4|187456.2|187756.4|187606.2|187582.5|187456.2|373
1753877700000|2025-07-30 12:15:00|187752.7|187460.2|187804.6|187714.6|187805.3|187734.4|187644|187460.2|365
1753878000000|2025-07-30 12:20:00|187771|187721|187781|187691|187842.6|187769|187729.3|187639.3|283
1753878300000|2025-07-30 12:25:00|187780.1|187690.1|187804.9|187714.9|187850.4|187800.4|187766|187690.1|347
1753878600000|2025-07-30 12:30:00|187790.8|187700.8|187959.8|187869.8|187979.9|187918.2|187780.1|187694.1|465
1753878900000|2025-07-30 12:35:00|187956.9|187866.9|187936.7|187846.7|188045|187972.8|187907.8|187831.6|544
1753879200000|2025-07-30 12:40:00|187939.7|187849.7|187963.9|187873.9|188046.6|187956.6|187916.4|187837.2|315
1753879500000|2025-07-30 12:45:00|187965.3|187875.3|188036.4|187986.4|188057.7|187992.5|187945.8|187870.5|350
1753879800000|2025-07-30 12:50:00|188036.7|187986.7|188110.7|188020.7|188129.1|188039.1|187989.7|187918.9|450
1753880100000|2025-07-30 12:55:00|188109.9|188019.9|188145|188055|188225.8|188155|188025.5|187950.9|491
1753880400000|2025-07-30 13:00:00|188145.9|188055.9|188090.5|188040.5|188177.2|188107.2|188084.1|188011.8|343
1753880700000|2025-07-30 13:05:00|188091.8|188041.8|188123.6|188033.6|188196|188106|188082.2|187999.6|401
1753881000000|2025-07-30 13:10:00|188123.9|188033.9|188281.8|188191.8|188315.8|188248.9|188090.4|188014.5|377
1753881300000|2025-07-30 13:15:00|188286.2|188196.2|188177.3|188087.3|188302.3|188218.6|188149.6|188076.2|358
1753881600000|2025-07-30 13:20:00|188173.1|188083.1|188295.7|188245.7|188318.4|188254.4|188168|188078|339
1753881900000|2025-07-30 13:25:00|188298.9|188248.9|188275.1|188225.1|188313.1|188263.1|188246.7|188183.5|298
1753882200000|2025-07-30 13:30:00|188278.2|188228.2|188276.6|188186.6|188381.2|188314|188240.2|188170.2|404
1753882500000|2025-07-30 13:35:00|188276.5|188186.5|188264.8|188214.8|188329.2|188261.4|188149.8|188070|446
1753882800000|2025-07-30 13:40:00|188266.5|188216.5|188325.8|188235.8|188368.5|188318.5|188266.5|188205.5|200
1753883100000|2025-07-30 13:45:00|188327.4|188237.4|188328|188278|188364.1|188293.5|188256.9|188166.9|327
1753883400000|2025-07-30 13:50:00|188329.2|188279.2|188493.7|188403.7|188541.4|188470.9|188309.4|188235.5|477
1753883700000|2025-07-30 13:55:00|188496.8|188406.8|188412|188322|188496.8|188438.1|188392.2|188307.1|359
1753884000000|2025-07-30 14:00:00|188410.9|188320.9|188330.3|188240.3|188410.9|188320.9|188245.8|188182|427
1753884300000|2025-07-30 14:05:00|188327|188237|188186.5|188096.5|188334.8|188254.1|188146|188083.8|344
1753884600000|2025-07-30 14:10:00|188191|188101|188163.6|188113.6|188211.2|188161.2|188136.5|188065.6|244
1753884900000|2025-07-30 14:15:00|188168.4|188118.4|188148.5|188098.5|188196.7|188133.1|188126.1|188072.9|241
1753885200000|2025-07-30 14:20:00|188149.6|188099.6|188282.8|188232.8|188312.4|188241.9|188101.2|188051.2|312
1753885500000|2025-07-30 14:25:00|188306.8|188216.8|188308.9|188218.9|188353.4|188285.3|188275.4|188207.4|518
1753885800000|2025-07-30 14:30:00|188309.8|188219.8|188197.1|188147.1|188315.5|188244.9|188184.6|188134.6|303
1753886100000|2025-07-30 14:35:00|188207.9|188157.9|188192.8|188142.8|188226|188171.2|188109.6|188059.6|375
1753886400000|2025-07-30 14:40:00|188193.3|188143.3|188167.9|188077.9|188244.2|188194.2|188163.2|188075.7|309
1753886700000|2025-07-30 14:45:00|188167.1|188077.1|188048.2|187998.2|188167.1|188101.4|188030.6|187965.6|361
1753887000000|2025-07-30 14:50:00|188054.4|188004.4|188112.1|188062.1|188117.6|188067.6|188030.1|187980.1|320
1753887300000|2025-07-30 14:55:00|188111.9|188061.9|188115.9|188065.9|188138.8|188087.8|188069.3|188019.3|251
1753887600000|2025-07-30 15:00:00|188140.8|188050.8|188025.9|187975.9|188141.6|188074.7|187992|187942|266
1753887900000|2025-07-30 15:05:00|188020.1|187970.1|188050.8|188000.8|188118.9|188045.4|188000.8|187950.8|234
1753888200000|2025-07-30 15:10:00|188051.1|188001.1|187908.7|187858.7|188056|188006|187855.4|187793|276
1753888500000|2025-07-30 15:15:00|187910.4|187860.4|187896.5|187806.5|187929.3|187879.3|187828.6|187766.9|272
1753888800000|2025-07-30 15:20:00|187901.9|187811.9|187896.1|187806.1|187901.9|187841.8|187861.3|187794.7|235
1753889100000|2025-07-30 15:25:00|187895.7|187805.7|187919.7|187869.7|187981.4|187906.6|187867.7|187798.8|191
1753889400000|2025-07-30 15:30:00|187915.6|187865.6|187965.7|187915.7|188005.4|187920.4|187914.6|187843.7|178
1753889700000|2025-07-30 15:35:00|187964.8|187914.8|187953.4|187903.4|188007|187938.6|187948.5|187883.6|200
1753890000000|2025-07-30 15:40:00|187954.6|187904.6|187974.3|187924.3|187976|187926|187947.3|187897.3|134
1753890300000|2025-07-30 15:45:00|187973|187923|188003|187953|188018.5|187957.5|187936.7|187886.4|146
1753890600000|2025-07-30 15:50:00|188004|187954|188037.3|187987.3|188056.2|187991.7|187976.1|187911|291
1753890900000|2025-07-30 15:55:00|188040.1|187990.1|188032.2|187982.2|188050.6|187991.9|187996.8|187935|160
1753891200000|2025-07-30 16:00:00|188029.4|187979.4|188022.4|187972.4|188054.5|188004.5|187978.6|187928.6|212
1753891500000|2025-07-30 16:05:00|188023.7|187973.7|188036.6|187986.6|188086.2|188036.2|187982|187932|226
1753891800000|2025-07-30 16:10:00|188035.8|187985.8|188148.6|188098.6|188153.3|188103.3|188035.8|187985.8|179
1753892100000|2025-07-30 16:15:00|188153.8|188103.8|188136.8|188046.8|188195.6|188129.1|188124.2|188045.7|152
1753892400000|2025-07-30 16:20:00|188118.2|188028.2|188094.3|188044.3|188122.3|188047.6|188055.1|187987.9|172
1753892700000|2025-07-30 16:25:00|188095.4|188045.4|188108.3|188058.3|188115.3|188065.3|188070.8|188020.8|220
1753893000000|2025-07-30 16:30:00|188110|188060|188129.9|188039.9|188141.6|188072.2|188084.1|188018.7|122
1753893300000|2025-07-30 16:35:00|188130|188040|188100.7|188050.7|188132.5|188075.5|188085.8|188035.8|75
1753893600000|2025-07-30 16:40:00|188101.4|188051.4|188032.6|187982.6|188119.5|188069.5|188029.9|187979.9|189
1753893900000|2025-07-30 16:45:00|188031.6|187981.6|188074.4|188024.4|188128|188071.1|188030.1|187980.1|220
1753894200000|2025-07-30 16:50:00|188074|188024|187990.9|187940.9|188081.4|188028.3|187985.4|187914.6|217
1753894500000|2025-07-30 16:55:00|187985.3|187935.3|188031.3|187941.3|188050.2|187987.9|187985.3|187910.3|166
1753894800000|2025-07-30 17:00:00|188029.7|187939.7|187962.8|187912.8|188037.7|187958.2|187962.8|187912.8|182
1753895100000|2025-07-30 17:05:00|187962.4|187912.4|187924.8|187874.8|187974.9|187924.9|187923.1|187873.1|149
1753895400000|2025-07-30 17:10:00|187923.5|187873.5|187914.8|187864.8|187952.3|187886.4|187881.5|187791.5|162
1753895700000|2025-07-30 17:15:00|187919.2|187869.2|187912.9|187862.9|187957.2|187885.6|187898|187848|150
1753896000000|2025-07-30 17:20:00|187915.1|187865.1|187918.8|187868.8|187956.3|187886.5|187887.8|187817.6|153
1753896300000|2025-07-30 17:25:00|187917.2|187867.2|187899.6|187849.6|187945.8|187895.8|187889.7|187839.7|190
1753896600000|2025-07-30 17:30:00|187898.8|187848.8|187909.1|187859.1|187931.2|187881.2|187874.2|187823.1|134
1753896900000|2025-07-30 17:35:00|187909.7|187859.7|187950.9|187900.9|187968.4|187918.4|187879|187829|197
1753897200000|2025-07-30 17:40:00|187951.7|187901.7|188003.8|187953.8|188006.6|187956.6|187945|187895|114
1753897500000|2025-07-30 17:45:00|188007.5|187957.5|187962.7|187912.7|188035.9|187980.3|187961.1|187911.1|149
1753897800000|2025-07-30 17:50:00|187956.7|187906.7|187967.5|187877.5|188005.9|187955.9|187911.1|187861.1|221
1753898100000|2025-07-30 17:55:00|187969.1|187879.1|188106.7|187796.7|188150|187895.8|187885.7|187796.7|318
1753898400000|2025-07-30 18:00:00|188128.8|187818.8|187795.2|187705.2|188150.6|187985.8|187792.1|187702.1|529
1753898700000|2025-07-30 18:05:00|187796.1|187706.1|187823.1|187733.1|187936.1|187849.3|187723.9|187673.9|826
1753899000000|2025-07-30 18:10:00|187820.7|187730.7|187886.5|187836.5|187900.6|187850.6|187707.3|187638.5|581
1753899300000|2025-07-30 18:15:00|187887.6|187837.6|187878.7|187788.7|187898.1|187848.1|187839.9|187749.9|436
1753899600000|2025-07-30 18:20:00|187880.9|187790.9|187987.9|187897.9|187989.3|187899.3|187837.4|187747.4|466
1753899900000|2025-07-30 18:25:00|187990.2|187900.2|187882.6|187792.6|188051.6|187968.2|187841|187772.4|578
1753900200000|2025-07-30 18:30:00|187879.1|187789.1|187735.1|187645.1|187945.5|187855.5|187684.5|187594.5|732
1753900500000|2025-07-30 18:35:00|187736.8|187646.8|187953.7|187863.7|188004.1|187914.1|187577.9|187487.9|946
1753900800000|2025-07-30 18:40:00|187955.2|187865.2|187983.6|187893.6|188033.5|187943.5|187916.9|187826.9|723
1753901100000|2025-07-30 18:45:00|187974.4|187884.4|188183.9|188093.9|188213.5|188123.5|187935.7|187845.7|662
1753901400000|2025-07-30 18:50:00|188185.4|188095.4|188307.8|188217.8|188353.7|188263.7|188183|188093|629
1753901700000|2025-07-30 18:55:00|188311.5|188221.5|188370.4|188320.4|188392.2|188338.2|188241.4|188151.4|659
1753902000000|2025-07-30 19:00:00|188373.7|188323.7|188539.6|188449.6|188583.4|188497|188373.7|188304.4|637
1753902300000|2025-07-30 19:05:00|188538.9|188448.9|188504.5|188414.5|188740.4|188658.2|188480.9|188390.9|535
1753902600000|2025-07-30 19:10:00|188507.5|188417.5|188473.7|188423.7|188548.6|188475.3|188400.3|188334.9|468
1753902900000|2025-07-30 19:15:00|188470.1|188420.1|188439.6|188349.6|188574.2|188524.2|188399.2|188328|424
1753903200000|2025-07-30 19:20:00|188441.1|188351.1|188475.9|188425.9|188539.1|188460|188441.1|188351.1|370
1753903500000|2025-07-30 19:25:00|188473.3|188423.3|188537.1|188447.1|188592.4|188532.3|188441.5|188374.5|385
1753903800000|2025-07-30 19:30:00|188536.8|188446.8|188490|188440|188539.6|188483.9|188461.3|188389.9|418
1753904100000|2025-07-30 19:35:00|188492.9|188442.9|188691.8|188601.8|188753.4|188678.8|188486.9|188425.1|423
1753904400000|2025-07-30 19:40:00|188692.2|188602.2|188587.5|188537.5|188693.4|188605.2|188557.6|188490.4|498
1753904700000|2025-07-30 19:45:00|188586.4|188536.4|188647.2|188597.2|188668.6|188601.9|188529.6|188471.6|522
1753905000000|2025-07-30 19:50:00|188649.4|188599.4|188540.6|188490.6|188650.6|188599.4|188532.4|188466.9|427
1753905300000|2025-07-30 19:55:00|188560.7|188510.7|188586.9|188536.9|188633.1|188583.1|188541|188480.8|340
1753905600000|2025-07-30 20:00:00|188588.3|188538.3|188561.2|188471.2|188629.2|188559.6|188537.5|188457.8|275
1753905900000|2025-07-30 20:05:00|188562|188472|188383|188293|188568.3|188478.3|188360.7|188293|286
1753906200000|2025-07-30 20:10:00|188389.8|188299.8|188425.2|188335.2|188429.6|188372.3|188387.7|188297.7|154
1753906500000|2025-07-30 20:15:00|188426.5|188336.5|188568.4|188478.4|188587|188526.6|188406.9|188335.1|300
1753906800000|2025-07-30 20:20:00|188566.7|188476.7|188598.2|188508.2|188642.9|188552.9|188561.9|188471.9|411
1753907100000|2025-07-30 20:25:00|188598.4|188508.4|188610.6|188520.6|188660.5|188581.9|188563.2|188503.3|449
1753907400000|2025-07-30 20:30:00|188608.3|188518.3|188584.2|188534.2|188614.3|188545.2|188570.3|188513.6|154
1753907700000|2025-07-30 20:35:00|188586.1|188536.1|188622.4|188532.4|188643.9|188573.9|188578.7|188527.1|218
1753908000000|2025-07-30 20:40:00|188625.4|188535.4|188607.9|188557.9|188642.5|188573.1|188607.4|188522.5|220
1753908300000|2025-07-30 20:45:00|188608.7|188558.7|188697.1|188607.1|188705.3|188615.3|188606.3|188528.3|175
1753908600000|2025-07-30 20:50:00|188697.2|188607.2|188747.4|188657.4|188759.7|188669.7|188697.2|188607.2|99
1753908900000|2025-07-30 20:55:00|188753.8|188663.8|188817.6|188727.6|188843|188753|188741.6|188651.6|206
1753909200000|2025-07-30 21:00:00|188821|188731|188805|188495|188914.9|188737.1|188804.6|188494.6|9
1753909500000|2025-07-30 21:05:00|188805.1|188495.1|188828.6|188518.6|188830.6|188520.6|188800.6|188491.4|23
1753909800000|2025-07-30 21:10:00|188827.1|188517.1|188836.8|188526.8|188838.1|188528.1|188769.1|188459.1|40
1753910100000|2025-07-30 21:15:00|188836.9|188526.9|188868|188558|188885.1|188575.1|188808.3|188498.3|50
1753910400000|2025-07-30 21:20:00|188824|188514|188864.2|188554.2|188912.9|188602.9|188824|188514|45
1753910700000|2025-07-30 21:25:00|188863.6|188553.6|188872.9|188562.9|188912.9|188602.9|188831.8|188521.8|17
1753911000000|2025-07-30 21:30:00|188822.5|188512.5|188860|188550|188912.7|188602.7|188822.5|188512.5|14
1753911300000|2025-07-30 21:35:00|188860.2|188550.2|188867.8|188557.8|188898.7|188588.7|188850.9|188540.9|20
1753911600000|2025-07-30 21:40:00|188852.1|188542.1|188859.1|188549.1|188867.7|188557.7|188852.1|188542.1|15
1753911900000|2025-07-30 21:45:00|188858.1|188548.1|188855.3|188545.3|188875.3|188565.3|188855.3|188545.3|15
1753912200000|2025-07-30 21:50:00|188855.5|188545.5|188873.4|188563.4|188873.4|188563.4|188829.6|188519.6|19
1753912500000|2025-07-30 21:55:00|188876.7|188566.7|188874.7|188564.7|188884|188574|188869.6|188559.6|10
1753912800000|2025-07-30 22:00:00|188828.3|188518.3|188919.3|188609.3|188934.4|188636|188801.4|188495|42
1753913100000|2025-07-30 22:05:00|188912|188602|188799.1|188709.1|188912|188710.8|188783.4|188590|31
1753913400000|2025-07-30 22:10:00|188795.5|188705.5|188782.5|188512.6|188896|188705.5|188694.7|188505.4|90
1753913700000|2025-07-30 22:15:00|188843.2|188533.2|188695.9|188605.9|188843.7|188623.8|188689.7|188510.8|476
1753914000000|2025-07-30 22:20:00|188749|188541|188688.2|188598.2|188772.7|188622.4|188686.6|188532.7|33
1753914300000|2025-07-30 22:25:00|188686.3|188596.3|188715.1|188625.1|188946.8|188661.2|188658.8|188527.2|27
1753914600000|2025-07-30 22:30:00|188812.6|188502.6|188660.6|188570.6|188812.6|188621.6|188655.8|188502.6|23
1753914900000|2025-07-30 22:35:00|188655.8|188565.8|188642|188552|188729.8|188582.5|188640.5|188491.5|34
1753915200000|2025-07-30 22:40:00|188641.7|188551.7|188642.5|188552.5|188680.6|188567.8|188639.5|188530.1|64
1753915500000|2025-07-30 22:45:00|188644.5|188554.5|188623.6|188533.6|188674.3|188559|188615.8|188524.2|41
1753915800000|2025-07-30 22:50:00|188617.8|188527.8|188633.8|188543.8|188634.1|188544.1|188612.5|188522.5|34
1753916100000|2025-07-30 22:55:00|188635.9|188545.9|188620|188530|188635.9|188545.9|188618.4|188528.4|24
1753916400000|2025-07-30 23:00:00|188647.7|188557.7|188676.6|188586.6|188687.6|188597.6|188646.7|188556.7|54
1753916700000|2025-07-30 23:05:00|188676.8|188586.8|188672.5|188582.5|188685.6|188595.6|188651.1|188561.1|40
1753917000000|2025-07-30 23:10:00|188665.1|188575.1|188681.3|188591.3|188683.8|188593.8|188660.1|188570.1|33
1753917300000|2025-07-30 23:15:00|188679.5|188589.5|188683.5|188593.5|188683.5|188593.5|188668.7|188578.7|40
1753917600000|2025-07-30 23:20:00|188680.9|188590.9|188648.4|188558.4|188685.1|188595.1|188645|188555|27
1753917900000|2025-07-30 23:25:00|188648.6|188558.6|188605.2|188515.2|188660|188570|188536.4|188418.5|40
1753918200000|2025-07-30 23:30:00|188610.3|188520.3|188550|188460|188613.1|188523.1|188548.5|188458.5|37
1753918500000|2025-07-30 23:35:00|188548.5|188458.5|188506.6|188416.6|188551|188461|188506.6|188416.6|25
1753918800000|2025-07-30 23:40:00|188501.6|188411.6|188487|188397|188504.7|188414.7|188480.4|188390.4|42
1753919100000|2025-07-30 23:45:00|188488.2|188398.2|188431.4|188341.4|188502.8|188412.8|188431.4|188341.4|52
1753919400000|2025-07-30 23:50:00|188431.5|188341.5|188493.5|188403.5|188500.5|188410.5|188431.5|188341.5|45
1753919700000|2025-07-30 23:55:00|188500.6|188410.6|188512.9|188422.9|188514.2|188424.2|188483.6|188393.6|159
1753920000000|2025-07-31 00:00:00|188509|188419|188528|188438|188539.1|188449.1|188505.4|188415.4|489
1753920300000|2025-07-31 00:05:00|188532|188442|188562.3|188472.3|188574.4|188484.4|188530.5|188440.5|461
1753920600000|2025-07-31 00:10:00|188574.1|188484.1|188560.5|188470.5|188575.2|188485.2|188554.9|188464.9|323
1753920900000|2025-07-31 00:15:00|188559.4|188469.4|188558.1|188468.1|188594.6|188504.6|188552.5|188462.5|462
1753921200000|2025-07-31 00:20:00|188558.6|188468.6|188551.7|188461.7|188576.1|188486.1|188549.8|188459.8|446
1753921500000|2025-07-31 00:25:00|188554.5|188464.5|188594.8|188504.8|188612.1|188522.1|188531.7|188441.7|546
1753921800000|2025-07-31 00:30:00|188596.3|188506.3|188580.4|188490.4|188596.3|188506.3|188550.6|188460.6|106
1753922100000|2025-07-31 00:35:00|188569.2|188479.2|188555.1|188465.1|188583.3|188493.3|188551.8|188461.8|56
1753922400000|2025-07-31 00:40:00|188551.1|188461.1|188536|188446|188587.6|188497.6|188520.8|188430.8|65
1753922700000|2025-07-31 00:45:00|188541|188451|188535.7|188445.7|188554.5|188464.5|188521.1|188431.1|123
1753923000000|2025-07-31 00:50:00|188535|188445|188526|188436|188588.8|188498.8|188523|188433|92
1753923300000|2025-07-31 00:55:00|188522.9|188432.9|188493.7|188403.7|188526.1|188436.1|188483.8|188393.8|215
1753923600000|2025-07-31 01:00:00|188480.5|188390.5|188535|188445|188560.4|188470.4|188474|188384|413
1753923900000|2025-07-31 01:05:00|188535.2|188445.2|188550.4|188460.4|188604.2|188514.2|188530.6|188440.6|190
1753924200000|2025-07-31 01:10:00|188554.3|188464.3|188526.9|188436.9|188571.5|188481.5|188524.8|188434.8|176
1753924500000|2025-07-31 01:15:00|188535.1|188445.1|188552.3|188462.3|188591.4|188501.4|188527.1|188437.1|233
1753924800000|2025-07-31 01:20:00|188557.1|188467.1|188522.6|188432.6|188569.4|188479.4|188517.9|188427.9|165
1753925100000|2025-07-31 01:25:00|188525|188435|188531.6|188441.6|188540.6|188450.6|188517.1|188427.1|121
1753925400000|2025-07-31 01:30:00|188535.2|188445.2|188506.4|188416.4|188535.2|188445.2|188464.1|188374.1|297
1753925700000|2025-07-31 01:35:00|188507.9|188417.9|188470.5|188380.5|188508.6|188418.6|188460.4|188370.4|157
1753926000000|2025-07-31 01:40:00|188472.5|188382.5|188470.7|188380.7|188507.3|188417.3|188460.9|188370.9|132
1753926300000|2025-07-31 01:45:00|188472.7|188382.7|188544.3|188454.3|188547.8|188457.8|188472.7|188382.7|272
1753926600000|2025-07-31 01:50:00|188542.8|188452.8|188543.9|188453.9|188552.3|188462.3|188511.2|188421.2|303
1753926900000|2025-07-31 01:55:00|188546.2|188456.2|188517.1|188427.1|188581.3|188491.3|188514.7|188424.7|302
1753927200000|2025-07-31 02:00:00|188514.9|188424.9|188504.3|188414.3|188523.4|188433.4|188496.9|188406.9|161
1753927500000|2025-07-31 02:05:00|188506.9|188416.9|188483.8|188393.8|188530.3|188440.3|188474.9|188384.9|118
1753927800000|2025-07-31 02:10:00|188483.5|188393.5|188468.7|188378.7|188489.4|188399.4|188440|188350|140
1753928100000|2025-07-31 02:15:00|188467.5|188377.5|188400.4|188310.4|188475|188385|188395.4|188305.4|126
1753928400000|2025-07-31 02:20:00|188395.8|188305.8|188422.4|188332.4|188442.8|188352.8|188392.8|188302.8|106
1753928700000|2025-07-31 02:25:00|188430.3|188340.3|188420.3|188330.3|188437.8|188347.8|188413.1|188323.1|114
1753929000000|2025-07-31 02:30:00|188419.3|188329.3|188462|188372|188471.9|188381.9|188419.3|188329.3|186
1753929300000|2025-07-31 02:35:00|188461|188371|188460.3|188370.3|188470.2|188380.2|188451.5|188361.5|109
1753929600000|2025-07-31 02:40:00|188462.5|188372.5|188474.5|188384.5|188485.8|188395.8|188459.8|188369.8|72
1753929900000|2025-07-31 02:45:00|188471.5|188381.5|188456.6|188366.6|188476.2|188386.2|188456.6|188366.6|61
1753930200000|2025-07-31 02:50:00|188458.3|188368.3|188386.3|188296.3|188469.7|188379.7|188378.8|188288.8|176
1753930500000|2025-07-31 02:55:00|188382.9|188292.9|188371.8|188281.8|188403.6|188313.6|188371.8|188281.8|135
1753930800000|2025-07-31 03:00:00|188374.8|188284.8|188405.4|188315.4|188405.9|188315.9|188356.9|188266.9|109
1753931100000|2025-07-31 03:05:00|188404.7|188314.7|188397.9|188307.9|188413|188323|188392.5|188302.5|134
1753931400000|2025-07-31 03:10:00|188396.2|188306.2|188399.7|188309.7|188405.1|188315.1|188389.3|188299.3|86
1753931700000|2025-07-31 03:15:00|188400|188310|188396.3|188306.3|188416.6|188326.6|188391.1|188301.1|58
1753932000000|2025-07-31 03:20:00|188400.8|188310.8|188440.9|188350.9|188445.2|188355.2|188395|188305|58
1753932300000|2025-07-31 03:25:00|188446.5|188356.5|188449.8|188359.8|188484.9|188394.9|188434.5|188344.5|181
1753932600000|2025-07-31 03:30:00|188449.9|188359.9|188455.4|188365.4|188472.5|188382.5|188439.7|188349.7|194
1753932900000|2025-07-31 03:35:00|188456.1|188366.1|188431.4|188341.4|188459.9|188369.9|188393.8|188303.8|248
1753933200000|2025-07-31 03:40:00|188432.7|188342.7|188399.9|188309.9|188435.4|188345.4|188391.6|188301.6|151
1753933500000|2025-07-31 03:45:00|188396.1|188306.1|188369|188279|188405.6|188315.6|188356.2|188266.2|91
1753933800000|2025-07-31 03:50:00|188366|188276|188369.4|188279.4|188382.3|188292.3|188362.8|188272.8|107
1753934100000|2025-07-31 03:55:00|188369.6|188279.6|188368|188278|188370|188280|188355.7|188265.7|90
1753934400000|2025-07-31 04:00:00|188370|188280|188367.6|188277.6|188373.5|188283.5|188364.1|188274.1|108
1753934700000|2025-07-31 04:05:00|188367.3|188277.3|188364|188274|188387.3|188297.3|188358.2|188268.2|113
1753935000000|2025-07-31 04:10:00|188360.8|188270.8|188365.8|188275.8|188369|188279|188355.4|188265.4|70
1753935300000|2025-07-31 04:15:00|188366.7|188276.7|188368.5|188278.5|188371.3|188281.3|188361|188271|91
1753935600000|2025-07-31 04:20:00|188370.9|188280.9|188373.9|188283.9|188407.1|188317.1|188367.3|188277.3|174
1753935900000|2025-07-31 04:25:00|188375|188285|188395.2|188305.2|188397.3|188307.3|188374.5|188284.5|43
1753936200000|2025-07-31 04:30:00|188395.5|188305.5|188363|188273|188455|188365|188356.9|188266.9|384
1753936500000|2025-07-31 04:35:00|188361|188271|188355.2|188265.2|188365|188283.5|188333.5|188257.9|74
1753936800000|2025-07-31 04:40:00|188353.6|188263.6|188303.8|188213.8|188357.8|188282.5|188299.2|188209.2|85
1753937100000|2025-07-31 04:45:00|188307.6|188217.6|188287.2|188197.2|188309.9|188219.9|188268.4|188178.4|92
1753937400000|2025-07-31 04:50:00|188287.8|188197.8|188280.5|188190.5|188298.2|188208.2|188277.9|188187.9|127
1753937700000|2025-07-31 04:55:00|188282.9|188192.9|188262.5|188172.5|188286.4|188196.4|188261.2|188171.2|127
1753938000000|2025-07-31 05:00:00|188263.5|188173.5|188260.7|188170.7|188270.6|188180.6|188256.3|188166.3|179
1753938300000|2025-07-31 05:05:00|188259.2|188169.2|188316.2|188226.2|188333.3|188243.3|188259.2|188169.2|135
1753938600000|2025-07-31 05:10:00|188314.2|188224.2|188285.8|188195.8|188323.8|188233.8|188268.2|188178.2|110
1753938900000|2025-07-31 05:15:00|188280.6|188190.6|188292.4|188202.4|188292.9|188202.9|188265.7|188175.7|139
1753939200000|2025-07-31 05:20:00|188290|188200|188266.1|188176.1|188297.7|188207.7|188263|188173|126
1753939500000|2025-07-31 05:25:00|188263.5|188173.5|188287.8|188197.8|188292.9|188202.9|188263.1|188173.1|85
1753939800000|2025-07-31 05:30:00|188289.5|188199.5|188305.4|188215.4|188334|188244|188289.5|188199.5|142
1753940100000|2025-07-31 05:35:00|188301.5|188211.5|188274.7|188184.7|188308.9|188218.9|188269.2|188179.2|134
1753940400000|2025-07-31 05:40:00|188272|188182|188267|188177|188277.7|188187.7|188266|188176|67
1753940700000|2025-07-31 05:45:00|188268.2|188178.2|188261.6|188171.6|188275.9|188185.9|188228.4|188138.4|198
1753941000000|2025-07-31 05:50:00|188262.8|188172.8|188252.3|188162.3|188265|188175|188234|188144|92
1753941300000|2025-07-31 05:55:00|188253.6|188163.6|188229.1|188139.1|188259.5|188169.5|188220.3|188130.3|193
1753941600000|2025-07-31 06:00:00|188231.8|188141.8|188179.6|188089.6|188231.8|188141.8|188167.9|188077.9|81
1753941900000|2025-07-31 06:05:00|188180|188090|188222.7|188132.7|188229.5|188139.5|188178.3|188088.3|57
1753942200000|2025-07-31 06:10:00|188221|188131|188245.2|188155.2|188258.1|188168.1|188180|188090|223
1753942500000|2025-07-31 06:15:00|188247.4|188157.4|188171.8|188081.8|188257.8|188167.8|188158.6|188068.6|244
1753942800000|2025-07-31 06:20:00|188171.7|188081.7|188115.1|188025.1|188181|188091|188107.7|188017.7|147
1753943100000|2025-07-31 06:25:00|188116.9|188026.9|188125.5|188035.5|188130.3|188040.3|188103.5|188013.5|180
1753943400000|2025-07-31 06:30:00|188124.8|188034.8|188155.6|188065.6|188206.2|188116.2|188124.8|188034.8|192
1753943700000|2025-07-31 06:35:00|188152.5|188062.5|188190.6|188100.6|188198|188108|188115.3|188025.3|127
1753944000000|2025-07-31 06:40:00|188190.4|188100.4|188081.4|187991.4|188196.7|188106.7|188078|187988|160
1753944300000|2025-07-31 06:45:00|188083.3|187993.3|188057.6|187967.6|188111.5|188021.5|188050.1|187960.1|129
1753944600000|2025-07-31 06:50:00|188048.8|187958.8|188049.1|187959.1|188055.3|187965.3|188000.3|187910.3|148
1753944900000|2025-07-31 06:55:00|188046.4|187956.4|187996.2|187906.2|188049.1|187959.1|187967.4|187877.4|142
1753945200000|2025-07-31 07:00:00|188003.5|187913.5|188049.4|187959.4|188073.5|187983.5|187990.7|187900.7|243
1753945500000|2025-07-31 07:05:00|188047.3|187957.3|187945|187855|188058.7|187968.7|187941.8|187851.8|198
1753945800000|2025-07-31 07:10:00|187943.2|187853.2|187973.6|187883.6|187975.3|187885.3|187870.2|187780.2|225
1753946100000|2025-07-31 07:15:00|187971.7|187881.7|187943.7|187853.7|187980.6|187890.6|187913.6|187823.6|313
1753946400000|2025-07-31 07:20:00|187941.6|187851.6|188007.8|187917.8|188010.7|187920.7|187925.7|187835.7|238
1753946700000|2025-07-31 07:25:00|188008.2|187918.2|188115.4|188025.4|188115.4|188025.4|188006.4|187916.4|274
1753947000000|2025-07-31 07:30:00|188117.2|188027.2|188109.5|188019.5|188135.9|188045.9|188083.2|187993.2|185
1753947300000|2025-07-31 07:35:00|188107.5|188017.5|188187.2|188097.2|188192.4|188102.4|188098.3|188008.3|172
1753947600000|2025-07-31 07:40:00|188189|188099|188223.9|188133.9|188223.9|188133.9|188184.3|188094.3|145
1753947900000|2025-07-31 07:45:00|188226.4|188136.4|188259.3|188169.3|188266.7|188176.7|188203.2|188113.2|261
1753948200000|2025-07-31 07:50:00|188257.2|188167.2|188288.7|188198.7|188293.2|188203.2|188252.8|188162.8|59
1753948500000|2025-07-31 07:55:00|188288.2|188198.2|188249.7|188159.7|188288.2|188198.2|188193.4|188103.4|165
1753948800000|2025-07-31 08:00:00|188251.4|188161.4|188279.2|188189.2|188294.1|188204.1|188243.7|188153.7|209
1753949100000|2025-07-31 08:05:00|188273.1|188183.1|188191.1|188101.1|188283.6|188193.6|188155.9|188065.9|198
1753949400000|2025-07-31 08:10:00|188193.2|188103.2|188270.6|188180.6|188270.6|188180.6|188193.2|188103.2|152
1753949700000|2025-07-31 08:15:00|188273.1|188183.1|188304.4|188214.4|188329.8|188239.8|188271.6|188181.6|464
1753950000000|2025-07-31 08:20:00|188306.9|188216.9|188278.3|188188.3|188377.6|188287.6|188263.2|188173.2|226
1753950300000|2025-07-31 08:25:00|188280.6|188190.6|188331.1|188241.1|188336.1|188246.1|188269.6|188179.6|565
1753950600000|2025-07-31 08:30:00|188329.4|188239.4|188287.1|188197.1|188331|188241|188250.3|188160.3|270
1753950900000|2025-07-31 08:35:00|188280.6|188190.6|188308.6|188218.6|188315.3|188225.3|188261.1|188171.1|295
1753951200000|2025-07-31 08:40:00|188305.2|188215.2|188375.5|188285.5|188375.5|188285.5|188305.2|188215.2|204
1753951500000|2025-07-31 08:45:00|188372.1|188282.1|188310.9|188220.9|188372.6|188282.6|188298.2|188208.2|202
1753951800000|2025-07-31 08:50:00|188309.2|188219.2|188408.9|188318.9|188432.3|188342.3|188304.6|188214.6|250
1753952100000|2025-07-31 08:55:00|188406.8|188316.8|188381.3|188291.3|188428.6|188338.6|188358.5|188268.5|284
1753952400000|2025-07-31 09:00:00|188378.2|188288.2|188478.2|188388.2|188488.4|188398.4|188370|188280|408
1753952700000|2025-07-31 09:05:00|188476.5|188386.5|188419.6|188329.6|188476.5|188386.5|188377.7|188287.7|151
1753953000000|2025-07-31 09:10:00|188416.2|188326.2|188486.2|188396.2|188486.7|188396.7|188414.5|188324.5|195
1753953300000|2025-07-31 09:15:00|188487.9|188397.9|188478.3|188388.3|188490.1|188400.1|188429.4|188339.4|234
1753953600000|2025-07-31 09:20:00|188481.2|188391.2|188454.9|188364.9|188504|188414|188453.4|188363.4|212
1753953900000|2025-07-31 09:25:00|188453.2|188363.2|188452.5|188362.5|188458.8|188368.8|188420.5|188330.5|215
1753954200000|2025-07-31 09:30:00|188453.9|188363.9|188547.6|188457.6|188553.6|188463.6|188453.9|188363.9|193
1753954500000|2025-07-31 09:35:00|188550|188460|188615.7|188525.7|188619.6|188529.6|188536.4|188446.4|314
1753954800000|2025-07-31 09:40:00|188613.8|188523.8|188627.3|188537.3|188633.2|188543.2|188595|188505|187
1753955100000|2025-07-31 09:45:00|188625.5|188535.5|188560.3|188470.3|188629.6|188539.6|188550|188460|226
1753955400000|2025-07-31 09:50:00|188558.4|188468.4|188596|188506|188607.8|188517.8|188545.9|188455.9|275
1753955700000|2025-07-31 09:55:00|188598.8|188508.8|188620.2|188530.2|188629.9|188539.9|188562.2|188472.2|256
1753956000000|2025-07-31 10:00:00|188618.7|188528.7|188588.7|188498.7|188619.8|188529.8|188576.3|188486.3|180
1753956300000|2025-07-31 10:05:00|188586.5|188496.5|188624.9|188534.9|188629.9|188539.9|188586.5|188496.5|135
1753956600000|2025-07-31 10:10:00|188626.9|188536.9|188593.3|188503.3|188632.8|188542.8|188589.8|188499.8|77
1753956900000|2025-07-31 10:15:00|188591.5|188501.5|188616.2|188526.2|188622.6|188532.6|188584.3|188494.3|76
1753957200000|2025-07-31 10:20:00|188620.4|188530.4|188590.5|188500.5|188693.9|188603.9|188586.8|188496.8|215
1753957500000|2025-07-31 10:25:00|188592.4|188502.4|188649.6|188559.6|188651.4|188561.4|188585.3|188495.3|254
1753957800000|2025-07-31 10:30:00|188647.8|188557.8|188664.5|188574.5|188683.8|188593.8|188640.3|188550.3|213
1753958100000|2025-07-31 10:35:00|188668.7|188578.7|188667.2|188577.2|188672.3|188582.3|188654.5|188564.5|190
1753958400000|2025-07-31 10:40:00|188669.9|188579.9|188581|188491|188674.9|188584.9|188575|188485|152
1753958700000|2025-07-31 10:45:00|188578.8|188488.8|188548.5|188458.5|188592.3|188502.3|188545.1|188455.1|125
1753959000000|2025-07-31 10:50:00|188550|188460|188575.5|188485.5|188591|188501|188535|188445|106
1753959300000|2025-07-31 10:55:00|188575.7|188485.7|188539.5|188449.5|188605.2|188515.2|188500.5|188426.2|306
1753959600000|2025-07-31 11:00:00|188537.7|188447.7|188525.7|188435.7|188548.2|188475.1|188498|188428.5|192
1753959900000|2025-07-31 11:05:00|188527.6|188437.6|188499.2|188449.2|188534.5|188473.5|188484.2|188414.8|254
1753960200000|2025-07-31 11:10:00|188500.2|188450.2|188373.4|188283.4|188505|188450.2|188370.4|188280.4|323
1753960500000|2025-07-31 11:15:00|188371|188281|188338.5|188248.5|188371|188282|188329.4|188239.4|190
1753960800000|2025-07-31 11:20:00|188336.5|188246.5|188398|188308|188404.7|188335.9|188302.3|188230.4|166
1753961100000|2025-07-31 11:25:00|188399.2|188309.2|188370.5|188320.5|188429.6|188339.6|188331.1|188247.6|201
1753961400000|2025-07-31 11:30:00|188371.5|188321.5|188324|188234|188427.5|188357.5|188322.5|188232.5|248
1753961700000|2025-07-31 11:35:00|188307.9|188257.9|188229.8|188139.8|188308.6|188258.6|188201.5|188130.7|367
1753962000000|2025-07-31 11:40:00|188229.5|188139.5|188235.2|188145.2|188264.2|188207.7|188194.6|188104.6|332
1753962300000|2025-07-31 11:45:00|188233.5|188143.5|188165.5|188075.5|188251.4|188188|188140.5|188066.9|285
1753962600000|2025-07-31 11:50:00|188165.4|188075.4|188139.7|188049.7|188201.8|188125.2|188096.5|188012.9|316
1753962900000|2025-07-31 11:55:00|188141.3|188051.3|188069.5|188019.5|188146.8|188079.7|188060.5|187993.4|311
1753963200000|2025-07-31 12:00:00|188083.6|187993.6|188063.4|188013.4|188097|188031.1|187941.4|187874.1|524
1753963500000|2025-07-31 12:05:00|188065.1|188015.1|188255.4|188205.4|188284.4|188219.8|188063.8|188003.2|408
1753963800000|2025-07-31 12:10:00|188254.2|188204.2|188258.8|188168.8|188298.8|188227.6|188189.5|188117.9|438
1753964100000|2025-07-31 12:15:00|188256.6|188166.6|188235|188185|188314|188249.9|188140.9|188069.4|337
1753964400000|2025-07-31 12:20:00|188228.7|188178.7|188117.6|188027.6|188286.7|188197.4|188107.8|188017.8|310
1753964700000|2025-07-31 12:25:00|188114.6|188024.6|188300.1|188062.1|188300.1|188159.2|188056.6|188006.6|285
1753965000000|2025-07-31 12:30:00|188301.2|188079.9|188349.3|188259.3|188378.9|188288.9|188220.3|188056.6|354
1753965300000|2025-07-31 12:35:00|188352.9|188262.9|188127.2|188077.2|188367.6|188278.8|188124.4|188041.1|458
1753965600000|2025-07-31 12:40:00|188128.8|188078.8|188068|188018|188141.2|188091.2|188039.6|187971.3|455
1753965900000|2025-07-31 12:45:00|188075.5|188025.5|188281|188191|188286.4|188214.1|188049.9|187989.2|538
1753966200000|2025-07-31 12:50:00|188282.7|188192.7|188415.3|188325.3|188420.6|188344.1|188276.9|188191.2|474
1753966500000|2025-07-31 12:55:00|188419.6|188329.6|188340.5|188250.5|188419.6|188329.6|188293.6|188229.8|400
1753966800000|2025-07-31 13:00:00|188338.7|188248.7|188418.6|188328.6|188504.6|188414.6|188338.7|188248.7|494
1753967100000|2025-07-31 13:05:00|188420|188330|188587.4|188537.4|188601.9|188551.9|188416.9|188326.9|437
1753967400000|2025-07-31 13:10:00|188584.9|188534.9|188580.8|188530.8|188621.7|188571.7|188525.6|188475.6|456
1753967700000|2025-07-31 13:15:00|188580|188530|188578.9|188528.9|188615.6|188565.6|188492.7|188442.7|393
1753968000000|2025-07-31 13:20:00|188579.7|188529.7|188568.6|188518.6|188652.4|188578.8|188551.9|188501.9|232
1753968300000|2025-07-31 13:25:00|188569.6|188519.6|188659.7|188609.7|188688.2|188638.2|188516.7|188466.7|377
1753968600000|2025-07-31 13:30:00|188659|188609|188756|188706|188797.2|188716.9|188659|188609|353
1753968900000|2025-07-31 13:35:00|188758.4|188708.4|188853.7|188803.7|188909.2|188842.3|188753.5|188675|420
1753969200000|2025-07-31 13:40:00|188854.1|188804.1|188910.1|188860.1|188978.7|188928.7|188854.1|188779.3|185
1753969500000|2025-07-31 13:45:00|188908.4|188858.4|189046.8|188996.8|189069.3|188999.2|188874.3|188824.3|297
1753969800000|2025-07-31 13:50:00|189047.6|188997.6|188928.7|188838.7|189081.7|189031.7|188910.8|188820.8|427
1753970100000|2025-07-31 13:55:00|188930.4|188840.4|188744.2|188694.2|188971.2|188907.2|188742.9|188692.9|406
1753970400000|2025-07-31 14:00:00|188742.7|188692.7|188693.8|188603.8|188813.4|188740.1|188671.4|188591.8|419
1753970700000|2025-07-31 14:05:00|188698.8|188608.8|188639.1|188589.1|188700.6|188631|188590|188526.7|271
1753971000000|2025-07-31 14:10:00|188638|188588|188559.1|188509.1|188800.4|188710.4|188554.3|188504.3|486
1753971300000|2025-07-31 14:15:00|188558|188508|188594.2|188504.2|188618.9|188546.3|188457.1|188401.1|397
1753971600000|2025-07-31 14:20:00|188593|188503|188709.1|188619.1|188771.2|188685.6|188564.3|188503|380
1753971900000|2025-07-31 14:25:00|188692.2|188642.2|188722.5|188672.5|188767.1|188696.1|188673|188606.2|365
1753972200000|2025-07-31 14:30:00|188729.5|188679.5|188756.7|188706.7|188795.7|188745.7|188614.8|188547.5|406
1753972500000|2025-07-31 14:35:00|188759|188709|188766.6|188716.6|188837.4|188787.4|188718.1|188656|228
1753972800000|2025-07-31 14:40:00|188769.2|188719.2|188702.9|188652.9|188779.5|188729.5|188686.3|188621.5|252
1753973100000|2025-07-31 14:45:00|188703.6|188653.6|188699.8|188649.8|188761|188708.4|188669.6|188579.6|322
1753973400000|2025-07-31 14:50:00|188700.2|188650.2|188581.2|188531.2|188725.9|188675.9|188580.1|188530.1|457
1753973700000|2025-07-31 14:55:00|188582|188532|188318.8|188268.8|188631.1|188581.1|188237.5|188187.5|557
1753974000000|2025-07-31 15:00:00|188324.6|188274.6|188014|187924|188415.8|188348.9|187757.6|187667.6|678
1753974300000|2025-07-31 15:05:00|188015.1|187925.1|188126.2|188036.2|188231.8|188141.8|187984.1|187894.2|425
1753974600000|2025-07-31 15:10:00|188127.1|188037.1|188136.4|188086.4|188263.8|188202.1|188112.9|188022.9|328
1753974900000|2025-07-31 15:15:00|188177.1|188087.1|187946.5|187896.5|188216.2|188142.9|187935.4|187885.4|313
1753975200000|2025-07-31 15:20:00|187935.4|187885.4|187934.5|187884.5|187991.3|187941.3|187909.9|187859.9|188
1753975500000|2025-07-31 15:25:00|187933.5|187883.5|188003.9|187953.9|188045.7|187995.7|187921.4|187871.4|177
1753975800000|2025-07-31 15:30:00|188010.5|187960.5|187838.9|187788.9|188022.4|187972.4|187833.4|187783.4|303
1753976100000|2025-07-31 15:35:00|187839.3|187789.3|187870.3|187820.3|187884.6|187834.6|187743.5|187681.9|334
1753976400000|2025-07-31 15:40:00|187869.1|187819.1|187884.2|187834.2|187984.9|187926.4|187864.9|187794.5|449
1753976700000|2025-07-31 15:45:00|187885.3|187835.3|187992.7|187942.7|188009.2|187959.2|187885.2|187835.2|413
1753977000000|2025-07-31 15:50:00|187987.2|187937.2|187975.5|187925.5|188028.5|187960.2|187961.6|187886.2|287
1753977300000|2025-07-31 15:55:00|187974.7|187924.7|188011.1|187961.1|188018.7|187968.7|187872.9|187822.9|277
1753977600000|2025-07-31 16:00:00|188017.3|187967.3|188027.2|187937.2|188037.3|187970.7|187958.6|187908.6|344
1753977900000|2025-07-31 16:05:00|188025.1|187935.1|188051.2|187961.2|188094.7|188025.1|188003.1|187928.6|278
1753978200000|2025-07-31 16:10:00|188051.4|187961.4|188070.4|188020.4|188201.6|188116.6|188040.1|187958.5|368
1753978500000|2025-07-31 16:15:00|188069.4|188019.4|188145.2|188095.2|188169.4|188101.4|188029.3|187951.5|290
1753978800000|2025-07-31 16:20:00|188146.6|188096.6|188069|188019|188220.4|188150.6|188069|188012.8|396
1753979100000|2025-07-31 16:25:00|188071.5|188021.5|188035|187985|188083.3|188021.5|188009.4|187943.3|365
1753979400000|2025-07-31 16:30:00|188036.4|187986.4|187950.4|187860.4|188044.9|187986.4|187914.5|187842.1|286
1753979700000|2025-07-31 16:35:00|187950.8|187860.8|187820.8|187730.8|187957.7|187871.3|187774.4|187710.8|223
1753980000000|2025-07-31 16:40:00|187820|187730|187914.1|187824.1|187918.2|187843.4|187793.3|187727.4|261
1753980300000|2025-07-31 16:45:00|187919.2|187829.2|188101.6|188011.6|188319.4|188231.6|187898.3|187820.6|349
1753980600000|2025-07-31 16:50:00|188102.1|188012.1|188093.3|188043.3|188148.4|188086|188088.7|188012.1|225
1753980900000|2025-07-31 16:55:00|188092.1|188042.1|188116.1|188026.1|188158.4|188083.6|188084.6|188020.9|191
1753981200000|2025-07-31 17:00:00|188104.1|188054.1|188115.2|188025.2|188138.9|188076.7|188085.2|188021.3|214
1753981500000|2025-07-31 17:05:00|188115.6|188025.6|188091.2|188001.2|188191.2|188111.2|188058.5|187983.1|227
1753981800000|2025-07-31 17:10:00|188070.6|188020.6|188178.7|188088.7|188199.8|188129.4|188058.7|188008.7|314
1753982100000|2025-07-31 17:15:00|188161|188111|188195.3|188145.3|188231|188181|188149.6|188093.6|160
1753982400000|2025-07-31 17:20:00|188189.2|188139.2|188197.8|188147.8|188237.5|188178.5|188138.5|188083.7|274
1753982700000|2025-07-31 17:25:00|188199.5|188149.5|188196.2|188146.2|188240.1|188178.2|188164.3|188094.3|304
1753983000000|2025-07-31 17:30:00|188218.8|188128.8|188122|188072|188219.1|188144.6|188121.1|188071.1|263
1753983300000|2025-07-31 17:35:00|188123.1|188073.1|188083.3|188033.3|188125|188075|188072|188005|177
1753983600000|2025-07-31 17:40:00|188082.6|188032.6|188080.6|188030.6|188136.2|188070.6|188056.9|188006.9|175
1753983900000|2025-07-31 17:45:00|188082.5|188032.5|188280.4|188190.4|188294|188204|188081|188009.7|174
1753984200000|2025-07-31 17:50:00|188281|188191|188234.3|188184.3|188307.7|188237.9|188223.7|188167.5|238
1753984500000|2025-07-31 17:55:00|188232.1|188182.1|188239.8|188189.8|188306.5|188256.5|188223.7|188155.8|211
1753984800000|2025-07-31 18:00:00|188254.1|188164.1|188390.3|188300.3|188395.6|188325.6|188239.3|188164.1|289
1753985100000|2025-07-31 18:05:00|188388.9|188298.9|188361.1|188271.1|188423.4|188336.1|188309.9|188230.1|281
1753985400000|2025-07-31 18:10:00|188359.7|188269.7|188420.4|188330.4|188426.2|188368|188295.8|188229.1|239
1753985700000|2025-07-31 18:15:00|188424|188334|188338.8|188288.8|188428.9|188356.2|188314|188264|290
1753986000000|2025-07-31 18:20:00|188337.4|188287.4|188411.4|188361.4|188427.6|188365.8|188295.8|188241.3|276
1753986300000|2025-07-31 18:25:00|188413|188363|188379.9|188329.9|188413|188363|188337.2|188280.5|191
1753986600000|2025-07-31 18:30:00|188380.6|188330.6|188403.9|188313.9|188433.3|188371.3|188376.7|188305.6|242
1753986900000|2025-07-31 18:35:00|188386|188336|188381.3|188331.3|188405.4|188339.8|188348.7|188283.7|183
1753987200000|2025-07-31 18:40:00|188382.6|188332.6|188313.2|188263.2|188391.2|188341.2|188310.3|188260.3|246
1753987500000|2025-07-31 18:45:00|188314.2|188264.2|188344.8|188254.8|188363.1|188295.4|188305.3|188239.1|209
1753987800000|2025-07-31 18:50:00|188338.3|188248.3|188336|188286|188372|188308.2|188311.3|188238.6|230
1753988100000|2025-07-31 18:55:00|188319.6|188269.6|188314.9|188264.9|188363|188306.9|188307.9|188257.9|289
1753988400000|2025-07-31 19:00:00|188313.4|188263.4|188340.3|188290.3|188360.1|188299|188245.9|188195.9|168
1753988700000|2025-07-31 19:05:00|188339.9|188289.9|188332.8|188282.8|188344.5|188292.6|188312.3|188249.5|142
1753989000000|2025-07-31 19:10:00|188326.3|188276.3|188379.5|188329.5|188389.5|188339.5|188311.8|188261.8|151
1753989300000|2025-07-31 19:15:00|188383.2|188333.2|188354.4|188304.4|188387.4|188337.4|188342.8|188292.8|141
1753989600000|2025-07-31 19:20:00|188358.3|188308.3|188336.1|188286.1|188375.7|188315.3|188330.6|188269.6|88
1753989900000|2025-07-31 19:25:00|188334.3|188284.3|188390.3|188340.3|188391.8|188341.8|188318|188268|200
1753990200000|2025-07-31 19:30:00|188391|188341|188343|188293|188395.7|188345.7|188336.6|188286.6|208
1753990500000|2025-07-31 19:35:00|188348.5|188298.5|188347.2|188297.2|188366.5|188308.1|188318.4|188268.4|149
1753990800000|2025-07-31 19:40:00|188348.6|188298.6|188338|188288|188371.2|188307.1|188323.5|188267.2|257
1753991100000|2025-07-31 19:45:00|188338.5|188288.5|188388.6|188338.6|188416.3|188356.8|188326.3|188276.3|226
1753991400000|2025-07-31 19:50:00|188388.4|188338.4|188620.1|188530.1|188626.6|188536.6|188382.3|188332.3|359
1753991700000|2025-07-31 19:55:00|188626.8|188536.8|188684.2|188594.2|188728.9|188661.8|188565.2|188496.7|356
1753992000000|2025-07-31 20:00:00|188677.3|188587.3|188707.3|188617.3|188758.9|188686|188650.2|188583.4|305
1753992300000|2025-07-31 20:05:00|188704.1|188614.1|188624.7|188534.7|188704.1|188615|188583.1|188515.6|199
1753992600000|2025-07-31 20:10:00|188601.5|188551.5|188601.2|188511.2|188621.3|188551.5|188551.2|188481.2|365
1753992900000|2025-07-31 20:15:00|188604|188514|188612.2|188522.2|188677.1|188587.1|188594|188511.2|254
1753993200000|2025-07-31 20:20:00|188609|188519|188624|188574|188657.6|188574|188595.1|188508.9|194
1753993500000|2025-07-31 20:25:00|188628.2|188578.2|188598.7|188548.7|188666.7|188595.7|188594.9|188522.1|274
1753993800000|2025-07-31 20:30:00|188615.2|188525.2|188668.3|188578.3|188676.7|188586.7|188593.4|188507.1|348
1753994100000|2025-07-31 20:35:00|188669.1|188579.1|188693.7|188603.7|188717|188641.7|188664.3|188577.7|117
1753994400000|2025-07-31 20:40:00|188697.1|188607.1|188786.5|188696.5|188788.4|188698.4|188675|188605|136
1753994700000|2025-07-31 20:45:00|188786.9|188696.9|188764.1|188674.1|188789.6|188699.6|188763.5|188673.5|63
1753995000000|2025-07-31 20:50:00|188762.7|188672.7|188761.3|188671.3|188766.8|188676.8|188753.1|188663.1|90
1753995300000|2025-07-31 20:55:00|188763.8|188673.8|188836.1|188673.4|188836.1|188742|188758.9|188646.2|70
1753995600000|2025-07-31 21:00:00|188829.4|188675.5|189255|188945|189255|188945|188829.4|188659.9|4
1753995900000|2025-07-31 21:05:00|189003.2|188693.2|188947.4|188646|189255|188945|188947.4|188643.2|264
1753996200000|2025-07-31 21:10:00|188942.4|188661.8|189010.5|188700.5|189025.5|188715.5|188942.4|188661.8|9
1753996500000|2025-07-31 21:15:00|189012.3|188702.3|188950.7|188640.7|189012.3|188702.3|188935|188635.7|15
1753996800000|2025-07-31 21:20:00|188957.4|188655|188938.2|188654.8|188957.4|188655|188937|188641.4|6
1753997100000|2025-07-31 21:25:00|188937|188654.1|188941.9|188651|188945.9|188654.1|188937|188651|3
1753997400000|2025-07-31 21:30:00|188934|188611.8|188893|188612.1|188934|188617|188893|188609.6|17
1753997700000|2025-07-31 21:35:00|188892.9|188612.2|188891.3|188610.2|188892.9|188617|188885.7|188609.9|23
1753998000000|2025-07-31 21:40:00|188891.2|188610.3|188900.5|188612.1|188900.5|188612.1|188694.8|188604.1|6
1753998300000|2025-07-31 21:45:00|188890.6|188612.4|188895.4|188615.1|188900.5|188615.1|188890.6|188604.1|4
1753998600000|2025-07-31 21:50:00|188704.3|188615.5|188895.5|188616.1|188906.7|188616.1|188704.3|188570.2|14
1753998900000|2025-07-31 21:55:00|188895|188614.1|188899.2|188589.2|188902.4|188614.1|188895|188589.2|7
1753999200000|2025-07-31 22:00:00|188899.6|188589.6|188756.9|188666.9|188899.6|188705|188756.9|188574.5|44
1753999500000|2025-07-31 22:05:00|188753.5|188663.5|188768.9|188678.9|188775|188685|188751.6|188661.6|25
1753999800000|2025-07-31 22:10:00|188748.3|188658.3|188734.8|188644.8|188771|188681|188722.1|188632.1|25
1754000100000|2025-07-31 22:15:00|188765.2|188612.7|188731|188641|188776.1|188657.7|188731|188603.1|15
1754000400000|2025-07-31 22:20:00|188770.6|188609.2|188728.4|188638.4|188785.3|188640.6|188728.4|188591.6|19
1754000700000|2025-07-31 22:25:00|188783.8|188596.1|188790.8|188700.8|188791|188701|188688|188595.1|63
1754001000000|2025-07-31 22:30:00|188783.3|188693.3|188762.7|188672.7|188810.4|188706.9|188742.3|188634.5|75
1754001300000|2025-07-31 22:35:00|188766.9|188676.9|188759.4|188669.4|188804.7|188678.2|188720.3|188596.7|24
1754001600000|2025-07-31 22:40:00|188807.7|188617.2|188809.8|188719.8|188818.3|188728.3|188729.2|188617.2|44
1754001900000|2025-07-31 22:45:00|188810.7|188720.7|188806.3|188716.3|188818.8|188728.8|188796.6|188706.6|38
1754002200000|2025-07-31 22:50:00|188816.7|188726.7|188759.5|188669.5|188816.7|188726.7|188744.8|188654.8|34
1754002500000|2025-07-31 22:55:00|188790|188629.3|188781.7|188691.7|188795.9|188705.9|188724.4|188629.3|73
1754002800000|2025-07-31 23:00:00|188780.1|188690.1|188762.4|188672.4|188813.2|188722.6|188738.9|188647.6|102
1754003100000|2025-07-31 23:05:00|188761.5|188671.5|188718.9|188628.9|188763.6|188673.6|188698.1|188608.1|60
1754003400000|2025-07-31 23:10:00|188718.5|188628.5|188758.1|188668.1|188758.1|188668.1|188701.4|188611.4|65
1754003700000|2025-07-31 23:15:00|188760.4|188670.4|188788.2|188698.2|188788.2|188698.2|188758.7|188668.7|40
1754004000000|2025-07-31 23:20:00|188781.8|188691.8|188774.1|188684.1|188802.5|188712.5|188768.7|188678.7|24
1754004300000|2025-07-31 23:25:00|188771.5|188681.5|188769.8|188679.8|188779.4|188689.4|188760.5|188670.5|23
1754004600000|2025-07-31 23:30:00|188765.7|188675.7|188741|188651|188772.8|188682.8|188741|188651|24
1754004900000|2025-07-31 23:35:00|188753.4|188663.4|188746.3|188656.3|188753.4|188663.4|188733|188643|23
1754005200000|2025-07-31 23:40:00|188745|188655|188745|188655|188767.4|188677.4|188736.7|188646.7|26
1754005500000|2025-07-31 23:45:00|188744.7|188654.7|188696.1|188606.1|188745.9|188655.9|188692.3|188602.3|61
1754005800000|2025-07-31 23:50:00|188697.6|188607.6|188704.8|188614.8|188710.4|188620.4|188697.6|188607.6|21
1754006100000|2025-07-31 23:55:00|188702|188612|188736.2|188646.2|188754.3|188664.3|188702|188612|112
1754006400000|2025-08-01 00:00:00|188735.3|188645.3|188804.6|188714.6|188818.4|188728.4|188735.3|188645.3|520
1754006700000|2025-08-01 00:05:00|188810.7|188720.7|188817|188727|188842.7|188752.7|188794.4|188704.4|578
1754007000000|2025-08-01 00:10:00|188810.7|188720.7|188767|188677|188843.1|188753.1|188766.4|188676.4|258
1754007300000|2025-08-01 00:15:00|188793.2|188703.2|188757.5|188667.5|188804|188714|188754|188664|181
1754007600000|2025-08-01 00:20:00|188760.2|188670.2|188758.6|188668.6|188786.6|188696.6|188733.6|188643.6|164
1754007900000|2025-08-01 00:25:00|188763.5|188673.5|188753.2|188663.2|188820|188730|188750.8|188660.8|127
1754008200000|2025-08-01 00:30:00|188757.4|188667.4|188758.6|188668.6|188771.3|188681.3|188731.8|188641.8|73
1754008500000|2025-08-01 00:35:00|188755|188665|188739.5|188649.5|188755|188665|188730.5|188640.5|71
1754008800000|2025-08-01 00:40:00|188740|188650|188704.9|188614.9|188751.1|188661.1|188698.4|188608.4|268
1754009100000|2025-08-01 00:45:00|188706.5|188616.5|188716.4|188626.4|188723.7|188633.7|188706.2|188616.2|90
1754009400000|2025-08-01 00:50:00|188709.6|188619.6|188777.9|188687.9|188777.9|188687.9|188709.6|188619.6|71
1754009700000|2025-08-01 00:55:00|188791|188701|188745|188655|188791|188701|188737|188647|177
1754010000000|2025-08-01 01:00:00|188756.5|188666.5|188733.6|188643.6|188782.9|188692.9|188701|188611|191
1754010300000|2025-08-01 01:05:00|188731.9|188641.9|188777.1|188687.1|188816.3|188726.3|188731.9|188641.9|164
1754010600000|2025-08-01 01:10:00|188775.5|188685.5|188723.9|188633.9|188779.4|188689.4|188710.4|188620.4|304
1754010900000|2025-08-01 01:15:00|188723|188633|188719.5|188629.5|188733.3|188643.3|188690|188600|202
1754011200000|2025-08-01 01:20:00|188716.2|188626.2|188711.7|188621.7|188735|188645|188705.4|188615.4|85
1754011500000|2025-08-01 01:25:00|188710|188620|188727.9|188637.9|188744.9|188654.9|188704.8|188614.8|179
1754011800000|2025-08-01 01:30:00|188727.3|188637.3|188755.4|188665.4|188789.4|188699.4|188725.3|188635.3|628
1754012100000|2025-08-01 01:35:00|188763.4|188673.4|188765.5|188675.5|188792.5|188702.5|188744|188654|587
1754012400000|2025-08-01 01:40:00|188765|188675|188775.6|188685.6|188798.2|188708.2|188765|188675|124
1754012700000|2025-08-01 01:45:00|188781.5|188691.5|188815.2|188725.2|188846.2|188756.2|188775.1|188685.1|103
1754013000000|2025-08-01 01:50:00|188818.5|188728.5|188866.4|188776.4|188882.7|188792.7|188811.5|188721.5|151
1754013300000|2025-08-01 01:55:00|188864.2|188774.2|188856|188766|188875.1|188785.1|188839.1|188749.1|244
1754013600000|2025-08-01 02:00:00|188851.8|188761.8|188846.9|188756.9|188851.8|188761.8|188817.3|188727.3|122
1754013900000|2025-08-01 02:05:00|188844.7|188754.7|188826.8|188736.8|188850|188760|188814.5|188724.5|72
1754014200000|2025-08-01 02:10:00|188823.4|188733.4|188811.2|188721.2|188828.8|188738.8|188810|188720|113
1754014500000|2025-08-01 02:15:00|188808.4|188718.4|188849.5|188759.5|188854|188764|188808.4|188718.4|197
1754014800000|2025-08-01 02:20:00|188847.6|188757.6|188864.5|188774.5|188884.8|188794.8|188815.8|188725.8|335
1754015100000|2025-08-01 02:25:00|188859.5|188769.5|188847.2|188757.2|188871.6|188781.6|188847.2|188757.2|537
1754015400000|2025-08-01 02:30:00|188848.1|188758.1|188879.6|188789.6|188896.6|188806.6|188842.3|188752.3|314
1754015700000|2025-08-01 02:35:00|188880|188790|188867.6|188777.6|188885.2|188795.2|188855.4|188765.4|108
1754016000000|2025-08-01 02:40:00|188872.7|188782.7|188909.6|188819.6|188909.6|188819.6|188872.7|188782.7|65
1754016300000|2025-08-01 02:45:00|188916|188826|188915.1|188825.1|188916|188826|188909.5|188819.5|130
1754016600000|2025-08-01 02:50:00|188913|188823|188917|188827|188922.4|188832.4|188910|188820|40
1754016900000|2025-08-01 02:55:00|188920.8|188830.8|188904|188814|188936.4|188846.4|188892.4|188802.4|82
1754017200000|2025-08-01 03:00:00|188901.2|188811.2|188864.6|188774.6|188905.4|188815.4|188859|188769|162
1754017500000|2025-08-01 03:05:00|188863.9|188773.9|188805|188715|188868.3|188778.3|188791.6|188701.6|216
1754017800000|2025-08-01 03:10:00|188797.5|188707.5|188803|188713|188809.7|188719.7|188791.5|188701.5|70
1754018100000|2025-08-01 03:15:00|188803.1|188713.1|188818.8|188728.8|188843.6|188753.6|188803.1|188713.1|75
1754018400000|2025-08-01 03:20:00|188817.8|188727.8|188835.7|188745.7|188843.6|188753.6|188817.6|188727.6|437
1754018700000|2025-08-01 03:25:00|188844.8|188754.8|188839.2|188749.2|188858|188768|188823.9|188733.9|99
1754019000000|2025-08-01 03:30:00|188836.6|188746.6|188843.2|188753.2|188874.5|188784.5|188831|188741|247
1754019300000|2025-08-01 03:35:00|188843.4|188753.4|188827.9|188737.9|188860.2|188770.2|188820.1|188730.1|81
1754019600000|2025-08-01 03:40:00|188831.1|188741.1|188825.7|188735.7|188838|188748|188821|188731|119
1754019900000|2025-08-01 03:45:00|188823.1|188733.1|188808.6|188718.6|188834.3|188744.3|188805.3|188715.3|238
1754020200000|2025-08-01 03:50:00|188812.8|188722.8|188837.8|188747.8|188848.2|188758.2|188803.5|188713.5|307
1754020500000|2025-08-01 03:55:00|188833.8|188743.8|188844.6|188754.6|188855.7|188765.7|188830.2|188740.2|161
1754020800000|2025-08-01 04:00:00|188847.4|188757.4|188842.6|188752.6|188849.1|188759.1|188829.8|188739.8|63
1754021100000|2025-08-01 04:05:00|188846.2|188756.2|188847.9|188757.9|188856.4|188766.4|188842.3|188752.3|35
1754021400000|2025-08-01 04:10:00|188848.9|188758.9|188829|188739|188854.8|188764.8|188812|188722|117
1754021700000|2025-08-01 04:15:00|188830.1|188740.1|188843.2|188753.2|188852.6|188762.6|188819.1|188729.1|240
1754022000000|2025-08-01 04:20:00|188841.5|188751.5|188846.7|188756.7|188856.1|188766.1|188840.7|188750.7|154
1754022300000|2025-08-01 04:25:00|188847|188757|188853.2|188763.2|188871.1|188781.1|188830.4|188740.4|54
1754022600000|2025-08-01 04:30:00|188860|188770|188818.5|188728.5|188860|188770|188813.5|188723.5|96
1754022900000|2025-08-01 04:35:00|188820.5|188730.5|188826.6|188736.6|188836.8|188746.8|188817.5|188727.5|93
1754023200000|2025-08-01 04:40:00|188826.3|188736.3|188853.6|188763.6|188870.2|188780.2|188816.8|188726.8|89
1754023500000|2025-08-01 04:45:00|188852.2|188762.2|188876.8|188786.8|188879.9|188789.9|188850|188760|33
1754023800000|2025-08-01 04:50:00|188875.1|188785.1|188836.6|188746.6|188875.6|188785.6|188836.6|188746.6|28
1754024100000|2025-08-01 04:55:00|188835|188745|188845.8|188755.8|188856.1|188766.1|188835|188745|153
1754024400000|2025-08-01 05:00:00|188848.9|188758.9|188859.2|188769.2|188878.3|188788.3|188843.5|188753.5|183
1754024700000|2025-08-01 05:05:00|188858.9|188768.9|188813|188723|188858.9|188768.9|188804.6|188714.6|307
1754025000000|2025-08-01 05:10:00|188812.8|188722.8|188845.3|188755.3|188849.3|188759.3|188798.2|188708.2|380
1754025300000|2025-08-01 05:15:00|188848|188758|188852.1|188762.1|188868.4|188778.4|188840.8|188750.8|64
1754025600000|2025-08-01 05:20:00|188851|188761|188840.6|188750.6|188857.5|188767.5|188838.7|188748.7|60
1754025900000|2025-08-01 05:25:00|188840.9|188750.9|188851.8|188761.8|188853|188763|188823.1|188733.1|145
1754026200000|2025-08-01 05:30:00|188853.5|188763.5|188837|188747|188853.5|188763.5|188834.6|188744.6|150
1754026500000|2025-08-01 05:35:00|188832.6|188742.6|188834.7|188744.7|188846.8|188756.8|188820.3|188730.3|85
1754026800000|2025-08-01 05:40:00|188839.4|188749.4|188801.5|188711.5|188840|188750|188787.6|188697.6|79
1754027100000|2025-08-01 05:45:00|188803.1|188713.1|188777.8|188687.8|188811.5|188721.5|188757.7|188667.7|118
1754027400000|2025-08-01 05:50:00|188776.3|188686.3|188709.1|188619.1|188778.6|188688.6|188700.7|188610.7|113
1754027700000|2025-08-01 05:55:00|188713.2|188623.2|188744|188654|188766.8|188676.8|188707.2|188617.2|161
1754028000000|2025-08-01 06:00:00|188743.1|188653.1|188742.7|188652.7|188772|188682|188710|188620|337
1754028300000|2025-08-01 06:05:00|188750|188660|188759.6|188669.6|188837.5|188747.5|188735.3|188645.3|379
1754028600000|2025-08-01 06:10:00|188755.9|188665.9|188743.4|188653.4|188768|188678|188703.8|188613.8|202
1754028900000|2025-08-01 06:15:00|188739.3|188649.3|188694.1|188604.1|188739.8|188649.8|188686.7|188596.7|327
1754029200000|2025-08-01 06:20:00|188690|188600|188651.4|188561.4|188708.5|188618.5|188625.4|188535.4|186
1754029500000|2025-08-01 06:25:00|188655.3|188565.3|188744.5|188654.5|188752.5|188662.5|188650.4|188560.4|148
1754029800000|2025-08-01 06:30:00|188746.1|188656.1|188774.1|188684.1|188822.5|188732.5|188745.6|188655.6|326
1754030100000|2025-08-01 06:35:00|188765.6|188675.6|188695.8|188605.8|188769.6|188679.6|188690|188600|250
1754030400000|2025-08-01 06:40:00|188691.5|188601.5|188706.2|188616.2|188711.2|188621.2|188652.7|188562.7|211
1754030700000|2025-08-01 06:45:00|188708.2|188618.2|188719.9|188629.9|188726.4|188636.4|188685.4|188595.4|561
1754031000000|2025-08-01 06:50:00|188717.8|188627.8|188733.1|188643.1|188754.8|188664.8|188713.8|188623.8|189
1754031300000|2025-08-01 06:55:00|188731.7|188641.7|188713.1|188623.1|188749.2|188659.2|188707.2|188617.2|160
1754031600000|2025-08-01 07:00:00|188711.5|188621.5|188747.4|188657.4|188754.2|188664.2|188645.9|188555.9|421
1754031900000|2025-08-01 07:05:00|188745.7|188655.7|188709.3|188619.3|188747.5|188657.5|188694.8|188604.8|394
1754032200000|2025-08-01 07:10:00|188709.6|188619.6|188804.3|188714.3|188810.1|188720.1|188688.2|188598.2|194
1754032500000|2025-08-01 07:15:00|188798.5|188708.5|188853.1|188763.1|188859.6|188784.4|188755.1|188665.1|266
1754032800000|2025-08-01 07:20:00|188850|188760|188877|188787|188889.8|188799.8|188845.4|188755.4|300
1754033100000|2025-08-01 07:25:00|188879.5|188789.5|188904.1|188814.1|188916.7|188826.7|188876.7|188786.7|264
1754033400000|2025-08-01 07:30:00|188907.7|188817.7|188927.2|188837.2|188927.3|188837.3|188856.2|188766.2|324
1754033700000|2025-08-01 07:35:00|188930.2|188840.2|188991.9|188901.9|188997.3|188907.3|188920.6|188830.6|281
1754034000000|2025-08-01 07:40:00|188987.7|188897.7|188951.6|188861.6|188994.5|188904.5|188904.9|188814.9|343
1754034300000|2025-08-01 07:45:00|188954|188864|188983|188893|189003.7|188913.7|188945.9|188855.9|369
1754034600000|2025-08-01 07:50:00|188984.9|188894.9|189049.5|188959.5|189054.4|188964.4|188977.5|188887.5|284
1754034900000|2025-08-01 07:55:00|189051.3|188961.3|189031.1|188941.1|189065.8|188975.8|189013.7|188923.7|225
1754035200000|2025-08-01 08:00:00|189035.3|188945.3|189049.4|188959.4|189064|188974|189014.6|188924.6|324
1754035500000|2025-08-01 08:05:00|189053.4|188963.4|189155.5|189065.5|189170.4|189080.4|189025.8|188935.8|181
1754035800000|2025-08-01 08:10:00|189161.3|189071.3|189204.8|189114.8|189239|189149|189157.8|189067.8|252
1754036100000|2025-08-01 08:15:00|189203.2|189113.2|189160|189070|189205|189115|189160|189070|135
1754036400000|2025-08-01 08:20:00|189155.1|189065.1|189159.4|189069.4|189171.7|189081.7|189119.4|189029.4|299
1754036700000|2025-08-01 08:25:00|189159.7|189069.7|189156.5|189066.5|189177.6|189087.6|189134|189044|222
1754037000000|2025-08-01 08:30:00|189164.6|189074.6|189165|189075|189172.3|189082.3|189133.4|189043.4|159
1754037300000|2025-08-01 08:35:00|189163.2|189073.2|189212.9|189122.9|189271.5|189181.5|189159.8|189069.8|237
1754037600000|2025-08-01 08:40:00|189208.3|189118.3|189379.1|189289.1|189382.6|189292.6|189193.8|189103.8|192
1754037900000|2025-08-01 08:45:00|189375|189285|189448.9|189358.9|189452.2|189362.2|189329.5|189239.5|188
1754038200000|2025-08-01 08:50:00|189450.6|189360.6|189590.6|189500.6|189599|189509|189435.7|189345.7|190
1754038500000|2025-08-01 08:55:00|189585.8|189495.8|189620|189530|189628|189538|189583.2|189493.2|92
1754038800000|2025-08-01 09:00:00|189624|189534|189426.8|189336.8|189646.9|189571.3|189421.6|189331.6|168
1754039100000|2025-08-01 09:05:00|189425.2|189335.2|189535.2|189445.2|189539.2|189449.2|189393.8|189303.8|256
1754039400000|2025-08-01 09:10:00|189540.1|189450.1|189619.5|189529.5|189624.2|189534.2|189531.2|189441.2|352
1754039700000|2025-08-01 09:15:00|189620.3|189530.3|189624.1|189534.1|189634.1|189544.1|189615.6|189525.6|133
1754040000000|2025-08-01 09:20:00|189627.4|189537.4|189696.5|189606.5|189789.9|189699.9|189621.4|189531.4|345
1754040300000|2025-08-01 09:25:00|189696.1|189606.1|189735.3|189645.3|189748.8|189658.8|189694.3|189604.3|179
1754040600000|2025-08-01 09:30:00|189741.3|189651.3|189710|189620|189776.6|189686.6|189691.8|189601.8|154
1754040900000|2025-08-01 09:35:00|189719.7|189629.7|189721.6|189631.6|189770.7|189680.7|189684.9|189594.9|199
1754041200000|2025-08-01 09:40:00|189722.8|189632.8|189761.1|189671.1|189781.8|189691.8|189651|189561|212
1754041500000|2025-08-01 09:45:00|189764|189674|189809.6|189719.6|189817.6|189727.6|189651.5|189561.5|280
1754041800000|2025-08-01 09:50:00|189816.8|189726.8|189796.3|189706.3|189841|189766.1|189758|189668|228
1754042100000|2025-08-01 09:55:00|189792.6|189702.6|189754.9|189664.9|189798.5|189708.5|189742.5|189652.5|148
1754042400000|2025-08-01 10:00:00|189753|189663|189724.1|189634.1|189754.6|189664.6|189675.3|189585.3|313
1754042700000|2025-08-01 10:05:00|189721.5|189631.5|189713|189623|189751.2|189661.2|189694|189604|168
1754043000000|2025-08-01 10:10:00|189720.4|189630.4|189715.7|189625.7|189730.1|189640.1|189690.1|189600.1|249
1754043300000|2025-08-01 10:15:00|189713.6|189623.6|189755.7|189665.7|189765.1|189675.1|189697.3|189607.3|183
1754043600000|2025-08-01 10:20:00|189752.5|189662.5|189725.1|189635.1|189754.1|189664.1|189699.4|189609.4|275
1754043900000|2025-08-01 10:25:00|189726.9|189636.9|189692.6|189602.6|189737.6|189647.6|189669.2|189579.2|251
1754044200000|2025-08-01 10:30:00|189694|189604|189570.3|189480.3|189712.1|189622.1|189540.2|189450.2|211
1754044500000|2025-08-01 10:35:00|189570|189480|189515.5|189425.5|189581.7|189491.7|189451.2|189361.2|158
1754044800000|2025-08-01 10:40:00|189517.9|189427.9|189572.5|189482.5|189583.7|189493.7|189515.4|189425.4|175
1754045100000|2025-08-01 10:45:00|189579.1|189489.1|189595.1|189505.1|189613.4|189523.4|189561.2|189471.2|159
1754045400000|2025-08-01 10:50:00|189596.2|189506.2|189561.9|189471.9|189606.1|189516.1|189539.3|189449.3|259
1754045700000|2025-08-01 10:55:00|189559.6|189469.6|189582.4|189492.4|189625.4|189558.5|189521.8|189446.6|339
1754046000000|2025-08-01 11:00:00|189581.4|189491.4|189503.3|189453.3|189585|189525|189483.1|189413.7|200
1754046300000|2025-08-01 11:05:00|189499.7|189449.7|189469.1|189379.1|189536.8|189462.5|189451|189372.5|167
1754046600000|2025-08-01 11:10:00|189466.3|189376.3|189387.1|189297.1|189466.3|189388.9|189319.9|189255|208
1754046900000|2025-08-01 11:15:00|189387.5|189297.5|189388.3|189298.3|189402.9|189337.9|189336.8|189286.8|166
1754047200000|2025-08-01 11:20:00|189386.3|189296.3|189310.9|189260.9|189388.1|189310.2|189285.8|189215.6|173
1754047500000|2025-08-01 11:25:00|189317.8|189267.8|189403.8|189353.8|189420|189360.9|189311.9|189261.9|132
1754047800000|2025-08-01 11:30:00|189405|189355|189399.7|189309.7|189445.5|189395.5|189373.1|189301.9|178
1754048100000|2025-08-01 11:35:00|189397.7|189307.7|189349|189299|189414.2|189339.7|189335|189276.3|193
1754048400000|2025-08-01 11:40:00|189350|189300|189354.1|189304.1|189381.1|189313|189347.8|189263.5|115
1754048700000|2025-08-01 11:45:00|189358.8|189308.8|189414.4|189364.4|189454.1|189375.6|189353.8|189299.2|145
1754049000000|2025-08-01 11:50:00|189417.9|189367.9|189608.2|189518.2|189614.4|189524.4|189383.9|189315.1|274
1754049300000|2025-08-01 11:55:00|189611|189521|189613.9|189563.9|189672.8|189607.4|189588.2|189519|380
1754049600000|2025-08-01 12:00:00|189616.2|189566.2|189587.1|189537.1|189666.8|189599.8|189575.1|189515.9|439
1754049900000|2025-08-01 12:05:00|189587.6|189537.6|189595.8|189505.8|189634.2|189578.3|189531.4|189481.4|261
1754050200000|2025-08-01 12:10:00|189592.5|189502.5|189618.4|189568.4|189648.2|189578.9|189535.6|189469.7|269
1754050500000|2025-08-01 12:15:00|189613|189563|189825.1|189735.1|189853.5|189763.5|189604.9|189539.5|393
1754050800000|2025-08-01 12:20:00|189793.2|189703.2|189745.6|189695.6|189831.2|189741.2|189713.1|189643.6|330
1754051100000|2025-08-01 12:25:00|189742|189692|189743.4|189623.2|189800.1|189729.3|189696.4|189606.4|429
1754051400000|2025-08-01 12:30:00|189742|189621.8|188680.7|188590.7|189742|189621.8|188472.8|188382.8|867
1754051700000|2025-08-01 12:35:00|188681.3|188591.3|188495.8|188405.8|188707.7|188617.7|188349.6|188259.6|1047
1754052000000|2025-08-01 12:40:00|188499.4|188409.4|188060.4|187970.4|188582.7|188492.7|188055.6|187965.6|964
1754052300000|2025-08-01 12:45:00|188055.9|187965.9|187891.4|187801.4|188199.8|188109.8|187860.4|187770.4|885
1754052600000|2025-08-01 12:50:00|187892.2|187802.2|187781.1|187691.1|188017.5|187927.5|187754.6|187664.6|876
1754052900000|2025-08-01 12:55:00|187771.9|187681.9|187859.7|187769.7|188010.4|187920.4|187619.3|187529.3|901
1754053200000|2025-08-01 13:00:00|187864.5|187774.5|187712|187622|187864.5|187774.5|187611.8|187542.9|880
1754053500000|2025-08-01 13:05:00|187714.4|187624.4|187814.1|187764.1|187932.9|187866.3|187533.9|187467.4|811
1754053800000|2025-08-01 13:10:00|187815.6|187765.6|187835.3|187745.3|187934.8|187868.2|187640.4|187550.4|808
1754054100000|2025-08-01 13:15:00|187838|187748|188130.6|188040.6|188132.3|188042.3|187822.5|187732.5|771
1754054400000|2025-08-01 13:20:00|188132|188042|188228.8|188138.8|188266.7|188176.7|187951.8|187884.3|707
1754054700000|2025-08-01 13:25:00|188243.2|188153.2|188052.8|188002.8|188295.6|188242.2|188043.1|187973.8|559
1754055000000|2025-08-01 13:30:00|188063.7|187973.7|187955|187865|188186.3|188101.8|187915.3|187854.1|695
1754055300000|2025-08-01 13:35:00|187953.3|187863.3|188083.9|187993.9|188125|188046.5|187771|187681|714
1754055600000|2025-08-01 13:40:00|188080.7|187990.7|188255|188165|188305.1|188255.1|188046.4|187978.1|532
1754055900000|2025-08-01 13:45:00|188260|188170|188456.6|188406.6|188503.1|188430.2|188188.3|188098.3|664
1754056200000|2025-08-01 13:50:00|188454.3|188404.3|188736.5|188646.5|188834.5|188759.2|188443.2|188393.2|632
1754056500000|2025-08-01 13:55:00|188735.2|188645.2|188657.7|188567.7|188799.6|188739.3|188628.2|188538.2|372
1754056800000|2025-08-01 14:00:00|188651.9|188561.9|188870.6|188780.6|188896.1|188823.9|188380.2|188290.2|756
1754057100000|2025-08-01 14:05:00|188870.4|188780.4|189133.3|189083.3|189295.2|189228.9|188791|188710.6|759
1754057400000|2025-08-01 14:10:00|189142.1|189092.1|189349.9|189299.9|189390.9|189340.3|189070.2|189020.2|713
1754057700000|2025-08-01 14:15:00|189350.2|189300.2|188896.2|188806.2|189366.9|189301.9|188845.1|188766.7|662
1754058000000|2025-08-01 14:20:00|188894.6|188804.6|188790|188700|188896.7|188806.7|188638.3|188565.5|532
1754058300000|2025-08-01 14:25:00|188796.6|188706.6|188940.4|188850.4|188946.1|188874.8|188708.3|188618.3|540
1754058600000|2025-08-01 14:30:00|188945.4|188855.4|188858.2|188808.2|189058.4|189008.4|188853.3|188776.8|595
1754058900000|2025-08-01 14:35:00|188856.6|188806.6|189069.7|188979.7|189081|189031|188855|188805|519
1754059200000|2025-08-01 14:40:00|189074.3|188984.3|189044.4|188994.4|189075.5|189022|188997.5|188932.1|572
1754059500000|2025-08-01 14:45:00|189046|188996|189223.6|189173.6|189308.2|189236.1|188891.1|188840.6|679
1754059800000|2025-08-01 14:50:00|189225.9|189175.9|189136.5|189086.5|189306.2|189242.7|189038.3|188988.3|433
1754060100000|2025-08-01 14:55:00|189135.2|189085.2|189083.8|189033.8|189192.2|189134.3|188976.1|188901.4|698
1754060400000|2025-08-01 15:00:00|189077.5|189027.5|189178|189128|189183.5|189128|189034.2|188984.2|557
1754060700000|2025-08-01 15:05:00|189179.7|189129.7|188994.7|188944.7|189204.3|189131|188987.1|188937.1|364
1754061000000|2025-08-01 15:10:00|188992.8|188942.8|189077.6|189027.6|189125.2|189055.2|188858|188782.1|450
1754061300000|2025-08-01 15:15:00|189078.4|189028.4|189130.5|189080.5|189157.3|189084|188964.3|188895.5|498
1754061600000|2025-08-01 15:20:00|189133.8|189083.8|189144.4|189094.4|189235.6|189146.2|189075.3|189025.3|577
1754061900000|2025-08-01 15:25:00|189146.1|189096.1|189244.7|189194.7|189271.7|189207.7|189138.7|189054.8|582
1754062200000|2025-08-01 15:30:00|189248.9|189198.9|189162.5|189112.5|189259.3|189209.3|189127.1|189077.1|412
1754062500000|2025-08-01 15:35:00|189159.2|189109.2|189030.4|188980.4|189173.4|189123.4|188959.8|188869.8|454
1754062800000|2025-08-01 15:40:00|189028.2|188978.2|189013.1|188923.1|189082|189017.1|188957.3|188907.3|468
1754063100000|2025-08-01 15:45:00|189009.3|188919.3|188920|188870|189032.1|188949.1|188910.1|188860.1|296
1754063400000|2025-08-01 15:50:00|188924|188874|188785.3|188735.3|188951.3|188884.3|188746.3|188682.2|515
1754063700000|2025-08-01 15:55:00|188784.1|188734.1|188840.8|188790.8|188845.4|188795.4|188683.9|188629.5|545
1754064000000|2025-08-01 16:00:00|188841.5|188791.5|188885|188795|188885|188823.6|188786.7|188718.1|581
1754064300000|2025-08-01 16:05:00|188882.3|188792.3|188782.2|188732.2|188899.4|188813.2|188776.2|188713.7|689
1754064600000|2025-08-01 16:10:00|188785.4|188735.4|188835.9|188745.9|188837.3|188768|188752.6|188676.3|236
1754064900000|2025-08-01 16:15:00|188837.5|188747.5|188674.5|188624.5|188849.9|188795.1|188651.9|188601.9|493
1754065200000|2025-08-01 16:20:00|188672.8|188622.8|188868.2|188818.2|188951.2|188884|188659.9|188609.9|599
1754065500000|2025-08-01 16:25:00|188873|188823|189001.1|188951.1|189047.5|188981.8|188865.2|188815.2|513
1754065800000|2025-08-01 16:30:00|189002|188952|189122.6|189032.6|189159.3|189087.6|189002|188952|399
1754066100000|2025-08-01 16:35:00|189124|189034|189121.6|189031.6|189168.1|189097.9|189070.8|188998.1|466
1754066400000|2025-08-01 16:40:00|189120.9|189030.9|189051.5|188961.5|189122.7|189051.1|189007.4|188933.5|355
1754066700000|2025-08-01 16:45:00|189052.9|188962.9|189062|189012|189114|189042.9|189034.7|188962.4|383
1754067000000|2025-08-01 16:50:00|189077.8|188987.8|189084.8|188994.8|189085.9|189016.9|189014.8|188940.9|291
1754067300000|2025-08-01 16:55:00|189083|188993|189194.6|189104.6|189221.4|189146.7|189078.2|188988.2|375
1754067600000|2025-08-01 17:00:00|189187.6|189097.6|189263.5|189213.5|189272.1|189216.7|189137.2|189067.6|461
1754067900000|2025-08-01 17:05:00|189268.5|189218.5|189497.5|189407.5|189588|189524.4|189263.6|189213.6|466
1754068200000|2025-08-01 17:10:00|189498.4|189408.4|189562.2|189512.2|189593|189517.7|189419.6|189346.5|496
1754068500000|2025-08-01 17:15:00|189588.5|189498.5|189497.5|189407.5|189600.9|189542.2|189465.6|189394.5|442
1754068800000|2025-08-01 17:20:00|189497.1|189407.1|189371.2|189281.2|189497.1|189426.1|189321.4|189248.6|479
1754069100000|2025-08-01 17:25:00|189375.7|189285.7|189465.6|189415.6|189480.8|189422.9|189303.7|189229.5|530
1754069400000|2025-08-01 17:30:00|189474.5|189384.5|189472.6|189382.6|189492.6|189417.4|189342.1|189273.9|388
1754069700000|2025-08-01 17:35:00|189466.4|189376.4|189484.8|189394.8|189533.3|189469.2|189411.1|189321.1|479
1754070000000|2025-08-01 17:40:00|189479.9|189389.9|189459.6|189409.6|189507.7|189444.4|189395.2|189345.2|367
1754070300000|2025-08-01 17:45:00|189466.3|189416.3|189462.7|189412.7|189512.7|189447.9|189456.4|189406.4|352
1754070600000|2025-08-01 17:50:00|189463.9|189413.9|189449|189399|189478.7|189428.7|189387.2|189316.4|401
1754070900000|2025-08-01 17:55:00|189444.8|189394.8|189399.9|189349.9|189505.5|189415.5|189393.5|189324.5|418
1754071200000|2025-08-01 18:00:00|189423.4|189333.4|189470.8|189380.8|189482.6|189411.7|189385.7|189307.8|538
1754071500000|2025-08-01 18:05:00|189470.7|189380.7|189448.7|189358.7|189484|189407.5|189414.8|189345.7|590
1754071800000|2025-08-01 18:10:00|189448.6|189358.6|189344.1|189254.1|189457.5|189369.9|189312.9|189253.6|407
1754072100000|2025-08-01 18:15:00|189344|189254|189328.4|189238.4|189364.2|189287.3|189240.7|189190.7|418
1754072400000|2025-08-01 18:20:00|189330|189240|189370.1|189280.1|189399|189328.6|189299.1|189229|484
1754072700000|2025-08-01 18:25:00|189368.3|189278.3|189226.2|189136.2|189374.8|189284.8|189226.2|189136.2|302
1754073000000|2025-08-01 18:30:00|189224.5|189134.5|189099.3|189009.3|189246.9|189179.6|189099.3|189009.3|293
1754073300000|2025-08-01 18:35:00|189100|189010|189140.4|189050.4|189140.4|189052.9|189075.5|188986.2|316
1754073600000|2025-08-01 18:40:00|189150.3|189060.3|189183.8|189093.8|189190.5|189104.4|189133.7|189055.7|356
1754073900000|2025-08-01 18:45:00|189185.3|189095.3|189253.3|189163.3|189261.1|189183|189099.4|189031.4|413
1754074200000|2025-08-01 18:50:00|189254.7|189164.7|189371.9|189281.9|189382.9|189316.7|189254.7|189164.7|467
1754074500000|2025-08-01 18:55:00|189373.8|189283.8|189519.9|189469.9|189521.1|189471.1|189356.8|189266.8|471
1754074800000|2025-08-01 19:00:00|189515.5|189465.5|189475.1|189385.1|189549.6|189484.3|189455.4|189365.4|447
1754075100000|2025-08-01 19:05:00|189477.6|189387.6|189334|189284|189477.6|189400.2|189304.7|189236.7|339
1754075400000|2025-08-01 19:10:00|189335.1|189285.1|189300.7|189250.7|189371.2|189321.2|189287.7|189237.7|331
1754075700000|2025-08-01 19:15:00|189299.4|189249.4|189239.8|189149.8|189326|189258.1|189197.9|189135.2|381
1754076000000|2025-08-01 19:20:00|189217|189167|189316.3|189266.3|189334.9|189278.7|189217|189146.8|425
1754076300000|2025-08-01 19:25:00|189338.5|189248.5|189329.4|189279.4|189403.1|189338.8|189311.9|189241.4|242
1754076600000|2025-08-01 19:30:00|189328.9|189278.9|189205.8|189115.8|189441.1|189369.6|189137.9|189047.9|668
1754076900000|2025-08-01 19:35:00|189211.8|189121.8|189178.1|189088.1|189240.2|189162.1|189168.8|189086.2|570
1754077200000|2025-08-01 19:40:00|189177.6|189087.6|189007.1|188917.1|189194.9|189117.8|189003.3|188917.1|524
1754077500000|2025-08-01 19:45:00|188988.7|188938.7|188965.7|188915.7|189040.4|188974.2|188884.4|188794.4|515
1754077800000|2025-08-01 19:50:00|188964.9|188914.9|188904.6|188814.6|189053.9|188968.6|188900.3|188810.3|578
1754078100000|2025-08-01 19:55:00|188909|188819|188942.6|188852.6|188972.5|188895|188842.1|188767.9|502
1754078400000|2025-08-01 20:00:00|188943.1|188853.1|188918.1|188828.1|188968|188893.3|188883.4|188802.6|500
1754078700000|2025-08-01 20:05:00|188920.8|188830.8|188694.5|188604.5|188922.5|188840.2|188661.6|188585.4|268
1754079000000|2025-08-01 20:10:00|188670.5|188620.5|188701.5|188611.5|188747|188657|188650.1|188578.6|443
1754079300000|2025-08-01 20:15:00|188695.1|188605.1|188634.1|188544.1|188703.9|188617.9|188628.2|188538.2|235
1754079600000|2025-08-01 20:20:00|188634.2|188544.2|188636.1|188546.1|188647.8|188557.8|188614.2|188524.2|211
1754079900000|2025-08-01 20:25:00|188629|188539|188597.7|188507.7|188632.7|188547.6|188550.3|188460.3|279
1754080200000|2025-08-01 20:30:00|188594.8|188504.8|188423.6|188333.6|188597.5|188507.5|188421.8|188331.8|231
1754080500000|2025-08-01 20:35:00|188425.6|188335.6|188559.2|188469.2|188575.6|188485.6|188415.7|188325.7|337
1754080800000|2025-08-01 20:40:00|188558.5|188468.5|188704.4|188614.4|188747.2|188657.2|188548.7|188458.7|351
1754081100000|2025-08-01 20:45:00|188707.8|188617.8|188583.5|188493.5|188802.3|188712.3|188490.8|188400.8|393
1754081400000|2025-08-01 20:50:00|188585.8|188495.8|188599.3|188509.3|188627.6|188537.6|188521.4|188431.4|313
1754081700000|2025-08-01 20:55:00|188604.2|188514.2|188621.9|188531.9|188656.2|188566.2|188565.4|188475.4|224
1754251200000|2025-08-03 20:00:00|188800.5|188450.5|189115|188760|189115|188760|188800.5|188450.5|2
1754253600000|2025-08-03 20:40:00|189090|188735|189090|188735|189090|188735|189090|188735|1
1754255100000|2025-08-03 21:05:00|189052.5|188697.5|189052.5|188697.5|189052.5|188697.5|189052.5|188697.5|1
1754255400000|2025-08-03 21:10:00|189090|188735|189090|188735|189090|188735|189090|188735|1
1754255700000|2025-08-03 21:15:00|188979.2|188624.2|188979.2|188624.2|188979.2|188624.2|188979.2|188624.2|1
1754256000000|2025-08-03 21:20:00|188976.7|188626.7|188956.7|188646.7|188976.7|188646.7|188956.7|188626.7|2
1754256300000|2025-08-03 21:25:00|189066|188756|188834.5|188524.5|189066|188756|188834.5|188524.5|2
1754257200000|2025-08-03 21:40:00|188952.2|188642.2|188955|188645|188955|188645|188952.2|188642.2|3
1754257800000|2025-08-03 21:50:00|188943|188651.4|188943|188651.4|188943|188651.4|188943|188651.4|1
1754258400000|2025-08-03 22:00:00|188948.9|188638.9|188858.3|188672|189020.9|188710.9|188773.3|188528.6|84
1754258700000|2025-08-03 22:05:00|188856.4|188671.8|188841.7|188662.8|188918.4|188718.6|188762|188588.7|56
1754259000000|2025-08-03 22:10:00|188841.1|188666.2|188804.5|188714.5|188846.9|188720.5|188791.4|188649.9|34
1754259300000|2025-08-03 22:15:00|188797.2|188707.2|188761.3|188671.3|188856.7|188751.9|188749.5|188659.5|61
1754259600000|2025-08-03 22:20:00|188767.4|188677.4|188809.8|188719.8|188821.6|188731.6|188762.4|188672.4|59
1754259900000|2025-08-03 22:25:00|188808.9|188718.9|188838.2|188748.2|188840.2|188750.2|188808.2|188718.2|41
1754260200000|2025-08-03 22:30:00|188840|188750|188864.5|188774.5|188884.4|188794.4|188837.3|188747.3|61
1754260500000|2025-08-03 22:35:00|188860|188770|188866|188776|188956.4|188781.4|188844.2|188680.3|25
1754260800000|2025-08-03 22:40:00|188896|188744|188921.7|188831.7|188963.1|188842.3|188864.7|188705.6|53
1754261100000|2025-08-03 22:45:00|188917.7|188827.7|188920|188830|188974.5|188845.7|188903.7|188770.8|43
1754261400000|2025-08-03 22:50:00|188918|188828|188920|188830|188959|188847|188864.5|188774.5|41
1754261700000|2025-08-03 22:55:00|188925.7|188835.7|188910.1|188820.1|188979.4|188844.4|188900.5|188799|74
1754262000000|2025-08-03 23:00:00|188916.1|188826.1|188921.4|188831.4|188948.4|188836.4|188901.5|188783.5|85
1754262300000|2025-08-03 23:05:00|188924.1|188834.1|188906.5|188816.5|188930.5|188840.5|188885.9|188795.9|62
1754262600000|2025-08-03 23:10:00|188907|188817|188878|188788|188907|188817|188876.5|188786.5|55
1754262900000|2025-08-03 23:15:00|188876.2|188786.2|188873|188783|188886.6|188796.6|188865.7|188775.7|55
1754263200000|2025-08-03 23:20:00|188869.6|188779.6|188858.8|188768.8|188884.5|188794.5|188854.2|188764.2|52
1754263500000|2025-08-03 23:25:00|188865.4|188775.4|188865|188775|188881.6|188791.6|188852.8|188762.8|57
1754263800000|2025-08-03 23:30:00|188863.5|188773.5|188860.6|188770.6|188889.5|188799.5|188830.8|188740.8|66
1754264100000|2025-08-03 23:35:00|188865.4|188775.4|188844.1|188754.1|188868.2|188778.2|188841.5|188751.5|67
1754264400000|2025-08-03 23:40:00|188848.9|188758.9|188806.3|188716.3|188860.8|188770.8|188803.1|188713.1|49
1754264700000|2025-08-03 23:45:00|188807|188717|188752.5|188662.5|188826.5|188736.5|188743.5|188653.5|75
1754265000000|2025-08-03 23:50:00|188757.7|188667.7|188706.3|188616.3|188757.7|188667.7|188705.8|188615.8|73
1754265300000|2025-08-03 23:55:00|188707.6|188617.6|188758.8|188668.8|188771.1|188681.1|188707.1|188617.1|188
1754265600000|2025-08-04 00:00:00|188765.1|188675.1|188794.1|188704.1|188822.2|188732.2|188737.3|188647.3|626
1754265900000|2025-08-04 00:05:00|188795.6|188705.6|188732.5|188642.5|188805.6|188715.6|188730.1|188640.1|663
1754266200000|2025-08-04 00:10:00|188733.1|188643.1|188799.2|188709.2|188819.7|188729.7|188716.6|188626.6|621
1754266500000|2025-08-04 00:15:00|188799|188709|188818.9|188728.9|188832.9|188742.9|188782.7|188692.7|499
1754266800000|2025-08-04 00:20:00|188814.1|188724.1|188847.2|188757.2|188854|188764|188796.7|188706.7|694
1754267100000|2025-08-04 00:25:00|188845.4|188755.4|188806.7|188716.7|188859.8|188769.8|188803.5|188713.5|726
1754267400000|2025-08-04 00:30:00|188803.4|188713.4|188878.3|188788.3|188890|188800|188800.3|188710.3|672
1754267700000|2025-08-04 00:35:00|188876.3|188786.3|188823.9|188733.9|188878.8|188788.8|188821.1|188731.1|477
1754268000000|2025-08-04 00:40:00|188824.2|188734.2|188813.2|188723.2|188824.2|188734.2|188760.5|188670.5|658
1754268300000|2025-08-04 00:45:00|188813.5|188723.5|188806.8|188716.8|188814.9|188724.9|188803|188713|317
1754268600000|2025-08-04 00:50:00|188805.8|188715.8|188758.8|188668.8|188813.6|188723.6|188750.4|188660.4|289
1754268900000|2025-08-04 00:55:00|188763.1|188673.1|188792.4|188702.4|188824|188734|188755|188665|246
1754269200000|2025-08-04 01:00:00|188788.8|188698.8|188740.9|188650.9|188821.6|188731.6|188710.3|188620.3|431
1754269500000|2025-08-04 01:05:00|188738.3|188648.3|188842.2|188752.2|188843.8|188753.8|188718.1|188628.1|340
1754269800000|2025-08-04 01:10:00|188838.7|188748.7|188824.6|188734.6|188845.5|188755.5|188801.7|188711.7|162
1754270100000|2025-08-04 01:15:00|188823.3|188733.3|188705.6|188615.6|188824.6|188734.6|188701.7|188611.7|473
1754270400000|2025-08-04 01:20:00|188703.6|188613.6|188780.2|188690.2|188783.4|188693.4|188691.4|188601.4|311
1754270700000|2025-08-04 01:25:00|188783.8|188693.8|188750.1|188660.1|188789.2|188699.2|188734.6|188644.6|211
1754271000000|2025-08-04 01:30:00|188749.9|188659.9|188712.1|188622.1|188756|188666|188643.2|188553.2|308
1754271300000|2025-08-04 01:35:00|188706.7|188616.7|188645.5|188555.5|188709.2|188619.2|188620.1|188530.1|211
1754271600000|2025-08-04 01:40:00|188642.7|188552.7|188614.2|188524.2|188674.2|188584.2|188605.6|188515.6|264
1754271900000|2025-08-04 01:45:00|188612.4|188522.4|188573.1|188483.1|188613.6|188523.6|188559.9|188469.9|166
1754272200000|2025-08-04 01:50:00|188575.2|188485.2|188495.6|188405.6|188575.2|188485.2|188434.3|188344.3|240
1754272500000|2025-08-04 01:55:00|188498|188408|188452.8|188362.8|188498.6|188408.6|188449.1|188359.1|231
1754272800000|2025-08-04 02:00:00|188450.9|188360.9|188460.3|188370.3|188494.2|188404.2|188415.5|188325.5|257
1754273100000|2025-08-04 02:05:00|188463.8|188373.8|188457.1|188367.1|188492.1|188402.1|188425.3|188335.3|265
1754273400000|2025-08-04 02:10:00|188452.5|188362.5|188435.1|188345.1|188476.8|188386.8|188424.9|188334.9|170
1754273700000|2025-08-04 02:15:00|188432|188342|188427.8|188337.8|188441.7|188351.7|188392.9|188302.9|215
1754274000000|2025-08-04 02:20:00|188425.5|188335.5|188401.7|188311.7|188428.2|188338.2|188382|188292|96
1754274300000|2025-08-04 02:25:00|188399.9|188309.9|188432.8|188342.8|188435.2|188345.2|188396.8|188306.8|92
1754274600000|2025-08-04 02:30:00|188430.3|188340.3|188426.4|188336.4|188439.5|188349.5|188423|188333|405
1754274900000|2025-08-04 02:35:00|188424.9|188334.9|188440.3|188350.3|188440.3|188350.3|188399|188309|158
1754275200000|2025-08-04 02:40:00|188439.3|188349.3|188422.9|188332.9|188464.6|188374.6|188418.9|188328.9|159
1754275500000|2025-08-04 02:45:00|188425|188335|188467.3|188377.3|188472.9|188382.9|188421.8|188331.8|180
1754275800000|2025-08-04 02:50:00|188467.8|188377.8|188442.1|188352.1|188468.4|188378.4|188430.7|188340.7|133
1754276100000|2025-08-04 02:55:00|188441.8|188351.8|188442.3|188352.3|188443.4|188353.4|188425.2|188335.2|164
1754276400000|2025-08-04 03:00:00|188442.1|188352.1|188374.3|188284.3|188442.1|188352.1|188367.7|188277.7|125
1754276700000|2025-08-04 03:05:00|188375.7|188285.7|188389.5|188299.5|188404.9|188314.9|188375.7|188285.7|208
1754277000000|2025-08-04 03:10:00|188391.8|188301.8|188398.7|188308.7|188404.8|188314.8|188363.5|188273.5|223
1754277300000|2025-08-04 03:15:00|188395.1|188305.1|188438.7|188348.7|188442.9|188352.9|188393.5|188303.5|197
1754277600000|2025-08-04 03:20:00|188435|188345|188450.3|188360.3|188455|188365|188434.8|188344.8|91
1754277900000|2025-08-04 03:25:00|188453.1|188363.1|188422.8|188332.8|188456.8|188366.8|188415.5|188325.5|160
1754278200000|2025-08-04 03:30:00|188418.2|188328.2|188463|188373|188472.4|188382.4|188405.8|188315.8|353
1754278500000|2025-08-04 03:35:00|188464|188374|188483.2|188393.2|188495.9|188405.9|188459.4|188369.4|297
1754278800000|2025-08-04 03:40:00|188484|188394|188476.7|188386.7|188484|188394|188450.9|188360.9|129
1754279100000|2025-08-04 03:45:00|188475.8|188385.8|188470|188380|188484.1|188394.1|188451.2|188361.2|166
1754279400000|2025-08-04 03:50:00|188470.4|188380.4|188472.8|188382.8|188478.5|188388.5|188460|188370|138
1754279700000|2025-08-04 03:55:00|188465.4|188375.4|188488.4|188398.4|188500.9|188410.9|188463.3|188373.3|203
1754280000000|2025-08-04 04:00:00|188493.1|188403.1|188491.4|188401.4|188500.1|188410.1|188477.8|188387.8|212
1754280300000|2025-08-04 04:05:00|188489.3|188399.3|188494.3|188404.3|188510.8|188420.8|188487.3|188397.3|89
1754280600000|2025-08-04 04:10:00|188495.3|188405.3|188511.2|188421.2|188513.6|188423.6|188483.4|188393.4|161
1754280900000|2025-08-04 04:15:00|188511.6|188421.6|188547.6|188457.6|188551.4|188461.4|188503.2|188413.2|87
1754281200000|2025-08-04 04:20:00|188540.8|188450.8|188547|188457|188553.3|188463.3|188540.1|188450.1|115
1754281500000|2025-08-04 04:25:00|188547.8|188457.8|188540.5|188450.5|188552.3|188462.3|188540.5|188450.5|47
1754281800000|2025-08-04 04:30:00|188543|188453|188551.2|188461.2|188553.5|188463.5|188539.5|188449.5|82
1754282100000|2025-08-04 04:35:00|188550.5|188460.5|188554.5|188464.5|188573.6|188477.8|188537.8|188422.9|122
1754282400000|2025-08-04 04:40:00|188554.9|188464.9|188566.8|188476.8|188584.1|188494.1|188554.5|188464.5|145
1754282700000|2025-08-04 04:45:00|188568.5|188478.5|188543.5|188453.5|188576|188486|188535.5|188445.5|69
1754283000000|2025-08-04 04:50:00|188540|188450|188561.8|188471.8|188570.7|188480.7|188537.5|188447.5|154
1754283300000|2025-08-04 04:55:00|188563.8|188473.8|188601.5|188511.5|188604.5|188514.5|188562.8|188472.8|190
1754283600000|2025-08-04 05:00:00|188604.9|188514.9|188614.8|188524.8|188622.3|188532.3|188577.2|188487.2|436
1754283900000|2025-08-04 05:05:00|188615.6|188525.6|188580.2|188490.2|188615.6|188525.6|188557.4|188467.4|170
1754284200000|2025-08-04 05:10:00|188578.2|188488.2|188583.3|188493.3|188591.8|188501.8|188565.5|188475.5|131
1754284500000|2025-08-04 05:15:00|188588.8|188498.8|188609.6|188519.6|188627|188537|188588.8|188498.8|154
1754284800000|2025-08-04 05:20:00|188610|188520|188535.7|188445.7|188617.2|188527.2|188532|188442|191
1754285100000|2025-08-04 05:25:00|188537.4|188447.4|188533.2|188443.2|188547.3|188457.3|188507.9|188417.9|270
1754285400000|2025-08-04 05:30:00|188534.2|188444.2|188549.7|188459.7|188553.1|188463.1|188502.3|188412.3|218
1754285700000|2025-08-04 05:35:00|188544.7|188454.7|188549.2|188459.2|188557.4|188467.4|188535.3|188445.3|175
1754286000000|2025-08-04 05:40:00|188550|188460|188553.3|188463.3|188577.6|188487.6|188533.7|188443.7|263
1754286300000|2025-08-04 05:45:00|188555.6|188465.6|188652|188562|188663.3|188573.3|188555.6|188465.6|248
1754286600000|2025-08-04 05:50:00|188655|188565|188667.8|188577.8|188716.9|188626.9|188620|188530|206
1754286900000|2025-08-04 05:55:00|188662.9|188572.9|188665|188575|188688.4|188598.4|188655|188565|168
1754287200000|2025-08-04 06:00:00|188664.8|188574.8|188614.4|188524.4|188724.9|188634.9|188609.7|188519.7|372
1754287500000|2025-08-04 06:05:00|188611.9|188521.9|188566|188476|188618.3|188528.3|188562.3|188472.3|371
1754287800000|2025-08-04 06:10:00|188573.8|188483.8|188470.3|188380.3|188618|188528|188469.2|188379.2|484
1754288100000|2025-08-04 06:15:00|188475.6|188385.6|188472.4|188382.4|188501.6|188411.6|188433.8|188343.8|416
1754288400000|2025-08-04 06:20:00|188472|188382|188579.2|188489.2|188580|188490|188455.2|188365.2|438
1754288700000|2025-08-04 06:25:00|188574.9|188484.9|188608.1|188518.1|188647.5|188557.5|188571.8|188481.8|304
1754289000000|2025-08-04 06:30:00|188606.1|188516.1|188537.6|188447.6|188609.5|188519.5|188526.3|188436.3|234
1754289300000|2025-08-04 06:35:00|188538.8|188448.8|188504.6|188414.6|188540.7|188450.7|188495.8|188405.8|259
1754289600000|2025-08-04 06:40:00|188502.3|188412.3|188423.9|188333.9|188506.2|188416.2|188423.9|188333.9|356
1754289900000|2025-08-04 06:45:00|188423|188333|188428.2|188338.2|188466.5|188376.5|188393.5|188303.5|280
1754290200000|2025-08-04 06:50:00|188429.7|188339.7|188405.7|188315.7|188433.3|188343.3|188384.8|188294.8|166
1754290500000|2025-08-04 06:55:00|188403.6|188313.6|188485.8|188395.8|188491.1|188401.1|188402.3|188312.3|273
1754290800000|2025-08-04 07:00:00|188479.2|188389.2|188451.1|188361.1|188504.1|188414.1|188434.8|188344.8|193
1754291100000|2025-08-04 07:05:00|188451.5|188361.5|188532.6|188442.6|188556.4|188466.4|188451.5|188361.5|145
1754291400000|2025-08-04 07:10:00|188529|188439|188523.9|188433.9|188539.5|188449.5|188504.6|188414.6|106
1754291700000|2025-08-04 07:15:00|188519.6|188429.6|188597.8|188507.8|188604.1|188514.1|188509.3|188419.3|139
1754292000000|2025-08-04 07:20:00|188602.3|188512.3|188612.3|188522.3|188645.3|188555.3|188538.4|188448.4|223
1754292300000|2025-08-04 07:25:00|188608|188518|188680.4|188590.4|188750.1|188660.1|188608|188518|156
1754292600000|2025-08-04 07:30:00|188683.1|188593.1|188749.8|188659.8|188755.9|188665.9|188680.3|188590.3|140
1754292900000|2025-08-04 07:35:00|188751.5|188661.5|188884.3|188794.3|188889.2|188799.2|188729.3|188639.3|198
1754293200000|2025-08-04 07:40:00|188882.2|188792.2|188835.7|188745.7|188920.7|188830.7|188819.5|188729.5|157
1754293500000|2025-08-04 07:45:00|188840.8|188750.8|188995.1|188905.1|189007.6|188917.6|188837.1|188747.1|281
1754293800000|2025-08-04 07:50:00|188997.6|188907.6|188888.5|188798.5|189004.4|188914.4|188886.5|188796.5|189
1754294100000|2025-08-04 07:55:00|188886.3|188796.3|188969.5|188879.5|188974.1|188884.1|188858|188768|266
1754294400000|2025-08-04 08:00:00|188971.5|188881.5|188962.3|188872.3|189048.2|188958.2|188957.9|188867.9|221
1754294700000|2025-08-04 08:05:00|188965|188875|188947.4|188857.4|188970.4|188880.4|188860|188770|286
1754295000000|2025-08-04 08:10:00|188947.3|188857.3|188880.6|188790.6|188959.9|188869.9|188832.5|188742.5|185
1754295300000|2025-08-04 08:15:00|188886.9|188796.9|188793.7|188703.7|188893.7|188803.7|188789.7|188699.7|188
1754295600000|2025-08-04 08:20:00|188787.8|188697.8|188780.5|188690.5|188812|188722|188752.8|188662.8|180
1754295900000|2025-08-04 08:25:00|188783.1|188693.1|188746.8|188656.8|188789.9|188699.9|188734.5|188644.5|190
1754296200000|2025-08-04 08:30:00|188744.6|188654.6|188886.8|188796.8|188894.4|188804.4|188737.7|188647.7|248
1754296500000|2025-08-04 08:35:00|188887|188797|188874|188784|188917.5|188827.5|188870.6|188780.6|278
1754296800000|2025-08-04 08:40:00|188875.9|188785.9|188890.1|188800.1|188901.7|188811.7|188853.1|188763.1|122
1754297100000|2025-08-04 08:45:00|188890.8|188800.8|188924.2|188834.2|188942.6|188852.6|188890.8|188800.8|141
1754297400000|2025-08-04 08:50:00|188926.3|188836.3|188924.7|188834.7|188938.9|188848.9|188917.6|188827.6|200
1754297700000|2025-08-04 08:55:00|188926.6|188836.6|188854.2|188764.2|188926.6|188836.6|188854.2|188764.2|178
1754298000000|2025-08-04 09:00:00|188853.7|188763.7|188755|188665|188872.1|188782.1|188750.3|188660.3|192
1754298300000|2025-08-04 09:05:00|188752.7|188662.7|188709.7|188619.7|188767|188677|188708.2|188618.2|196
1754298600000|2025-08-04 09:10:00|188711.7|188621.7|188659.2|188569.2|188713.4|188623.4|188650|188560|156
1754298900000|2025-08-04 09:15:00|188657|188567|188597.9|188507.9|188678.6|188588.6|188597.9|188507.9|224
1754299200000|2025-08-04 09:20:00|188583.7|188493.7|188599.2|188509.2|188623.7|188533.7|188575.8|188485.8|198
1754299500000|2025-08-04 09:25:00|188597.3|188507.3|188574.1|188484.1|188601.3|188511.3|188559.8|188469.8|212
1754299800000|2025-08-04 09:30:00|188576.7|188486.7|188533.3|188443.3|188576.7|188486.7|188527.7|188437.7|245
1754300100000|2025-08-04 09:35:00|188532.9|188442.9|188485.2|188395.2|188540.1|188450.1|188476.1|188386.1|218
1754300400000|2025-08-04 09:40:00|188484|188394|188609.9|188519.9|188612.7|188522.7|188480.3|188390.3|226
1754300700000|2025-08-04 09:45:00|188607.3|188517.3|188561|188471|188608.9|188518.9|188553.6|188463.6|121
1754301000000|2025-08-04 09:50:00|188561.8|188471.8|188526.7|188436.7|188567.5|188477.5|188525.8|188435.8|129
1754301300000|2025-08-04 09:55:00|188528.8|188438.8|188533.7|188443.7|188540.3|188450.3|188519.1|188429.1|112
1754301600000|2025-08-04 10:00:00|188529.4|188439.4|188488.9|188398.9|188537.2|188447.2|188484|188394|197
1754301900000|2025-08-04 10:05:00|188486.8|188396.8|188490.1|188400.1|188522.4|188432.4|188465.7|188375.7|208
1754302200000|2025-08-04 10:10:00|188493.4|188403.4|188484.9|188394.9|188508.2|188418.2|188454.8|188364.8|208
1754302500000|2025-08-04 10:15:00|188486.2|188396.2|188521.1|188431.1|188540.6|188450.6|188486.2|188396.2|197
1754302800000|2025-08-04 10:20:00|188525.8|188435.8|188533.3|188443.3|188538.1|188448.1|188498.3|188408.3|198
1754303100000|2025-08-04 10:25:00|188529.7|188439.7|188518|188428|188536.2|188446.2|188516.9|188426.9|139
1754303400000|2025-08-04 10:30:00|188520.1|188430.1|188499.3|188409.3|188535.7|188445.7|188482.8|188392.8|118
1754303700000|2025-08-04 10:35:00|188497.4|188407.4|188513.9|188423.9|188553.7|188463.7|188487.6|188397.6|146
1754304000000|2025-08-04 10:40:00|188521.5|188431.5|188448.2|188358.2|188521.9|188431.9|188418.5|188328.5|252
1754304300000|2025-08-04 10:45:00|188451.3|188361.3|188447.5|188357.5|188473.2|188383.2|188440.1|188350.1|166
1754304600000|2025-08-04 10:50:00|188440.2|188350.2|188306.3|188216.3|188440.2|188350.2|188294.4|188204.4|246
1754304900000|2025-08-04 10:55:00|188308.5|188218.5|188340|188250|188381|188302.7|188298.9|188216.4|334
1754305200000|2025-08-04 11:00:00|188338.6|188248.6|188353.8|188303.8|188411.3|188340.5|188325.9|188235.9|305
1754305500000|2025-08-04 11:05:00|188369|188279|188400.1|188350.1|188439.5|188379.8|188332.5|188260.4|244
1754305800000|2025-08-04 11:10:00|188404.7|188354.7|188338.6|188248.6|188417.1|188356.5|188317.2|188246.2|239
1754306100000|2025-08-04 11:15:00|188337.6|188247.6|188401.9|188311.9|188407.2|188317.2|188306.6|188234.6|266
1754306400000|2025-08-04 11:20:00|188407.3|188317.3|188226|188176|188407.3|188317.3|188135|188066|339
1754306700000|2025-08-04 11:25:00|188226.7|188176.7|188355.3|188265.3|188376.4|188303.4|188226.7|188176.7|276
1754307000000|2025-08-04 11:30:00|188355.1|188265.1|188364.7|188314.7|188400.2|188327.8|188329.9|188248.7|241
1754307300000|2025-08-04 11:35:00|188365.9|188315.9|188392.2|188302.2|188392.2|188331.9|188318.4|188256.3|174
1754307600000|2025-08-04 11:40:00|188396.4|188306.4|188450.6|188360.6|188458.7|188368.7|188393.2|188303.2|247
1754307900000|2025-08-04 11:45:00|188450.3|188360.3|188448.4|188358.4|188491.8|188410.7|188377.6|188311.2|266
1754308200000|2025-08-04 11:50:00|188447.9|188357.9|188493.9|188403.9|188493.9|188403.9|188394.3|188304.3|313
1754308500000|2025-08-04 11:55:00|188488.7|188398.7|188475.9|188385.9|188530.5|188440.5|188429.5|188353.2|470
1754308800000|2025-08-04 12:00:00|188479.1|188389.1|188579.3|188489.3|188613.4|188523.4|188457|188367|469
1754309100000|2025-08-04 12:05:00|188580|188490|188514.4|188424.4|188594.7|188515.3|188479.4|188403.6|394
1754309400000|2025-08-04 12:10:00|188513.4|188423.4|188524.5|188434.5|188609.5|188519.5|188511|188421|363
1754309700000|2025-08-04 12:15:00|188523.2|188433.2|188287|188197|188525.4|188435.4|188260|188170|342
1754310000000|2025-08-04 12:20:00|188293.4|188203.4|188097|188007|188293.4|188203.4|187958.3|187889.6|383
1754310300000|2025-08-04 12:25:00|188099.8|188009.8|187907.4|187857.4|188129.7|188039.7|187896.4|187828.1|386
1754310600000|2025-08-04 12:30:00|187904.7|187854.7|187847.8|187757.8|187962.7|187887|187840.1|187750.1|304
1754310900000|2025-08-04 12:35:00|187850.7|187760.7|188012.5|187922.5|188035.4|187945.4|187833|187757.7|351
1754311200000|2025-08-04 12:40:00|188014|187924|187959.3|187869.3|188045.7|187955.7|187906.4|187816.4|350
1754311500000|2025-08-04 12:45:00|187949.4|187859.4|187841.7|187791.7|187949.4|187859.4|187789|187739|300
1754311800000|2025-08-04 12:50:00|187835.6|187785.6|187981.3|187931.3|187984|187934|187808|187733.5|344
1754312100000|2025-08-04 12:55:00|187979.8|187929.8|187982|187932|188017|187955.2|187914.8|187864.8|362
1754312400000|2025-08-04 13:00:00|187978.6|187928.6|187926.9|187836.9|188040.8|187970.2|187870|187813.9|436
1754312700000|2025-08-04 13:05:00|187929|187839|187901.9|187811.9|187963.3|187873.3|187840.4|187762.3|324
1754313000000|2025-08-04 13:10:00|187901.5|187811.5|187778.8|187728.8|187901.5|187829.5|187682.6|187632.6|419
1754313300000|2025-08-04 13:15:00|187782.9|187732.9|187835.6|187745.6|187925.7|187841.4|187782.9|187705.2|280
1754313600000|2025-08-04 13:20:00|187837|187747|187809.2|187719.2|187893|187803|187808.7|187718.7|223
1754313900000|2025-08-04 13:25:00|187808.7|187718.7|187794.1|187704.1|187809.2|187734.3|187695.7|187617.1|288
1754314200000|2025-08-04 13:30:00|187795|187705|187816.8|187766.8|187839.3|187767.8|187697.2|187634.2|295
1754314500000|2025-08-04 13:35:00|187817.5|187767.5|187983.8|187933.8|188015.3|187965.3|187816.7|187766.7|412
1754314800000|2025-08-04 13:40:00|187977.8|187927.8|188090.8|188000.8|188270.9|188220.9|187976.4|187926.4|431
1754315100000|2025-08-04 13:45:00|188083.9|187993.9|188062.4|188012.4|188148.4|188080.2|188022.6|187960|275
1754315400000|2025-08-04 13:50:00|188055.1|188005.1|188122.1|188072.1|188122.2|188072.2|187923.6|187873.6|363
1754315700000|2025-08-04 13:55:00|188123.5|188073.5|187988.3|187898.3|188132|188074.7|187955.2|187898.3|420
1754316000000|2025-08-04 14:00:00|187993.3|187903.3|187934.8|187844.8|187993.3|187903.3|187854.3|187781.9|305
1754316300000|2025-08-04 14:05:00|187941.8|187851.8|187967.6|187877.6|187971.2|187904.4|187816.2|187751|383
1754316600000|2025-08-04 14:10:00|187970.5|187880.5|187906.9|187856.9|188066.5|187976.5|187903.1|187843.4|440
1754316900000|2025-08-04 14:15:00|187904.4|187854.4|187947.5|187897.5|187974|187908.4|187815.3|187765.3|373
1754317200000|2025-08-04 14:20:00|187948.3|187898.3|187880.3|187830.3|188002.4|187952.4|187869|187819|400
1754317500000|2025-08-04 14:25:00|187881|187831|188014.4|187964.4|188020.6|187968.1|187880.5|187830.5|424
1754317800000|2025-08-04 14:30:00|188015.6|187965.6|188022.3|187932.3|188100.8|188012.1|187958.9|187886.6|349
1754318100000|2025-08-04 14:35:00|188020.9|187930.9|188072.2|188022.2|188133|188052.7|187987.1|187918.1|308
1754318400000|2025-08-04 14:40:00|188072.3|188022.3|188327.5|188237.5|188338.1|188276.7|188072.3|187991.2|332
1754318700000|2025-08-04 14:45:00|188331|188241|188363.3|188313.3|188413.4|188329|188257.3|188198.4|369
1754319000000|2025-08-04 14:50:00|188373.7|188323.7|188461.9|188411.9|188469.5|188419.5|188336.3|188279.3|475
1754319300000|2025-08-04 14:55:00|188456.6|188406.6|188427|188377|188480|188430|188359.8|188309.8|523
1754319600000|2025-08-04 15:00:00|188429|188379|188393.6|188343.6|188484.2|188434.2|188367.2|188317.2|451
1754319900000|2025-08-04 15:05:00|188390.1|188340.1|188376.9|188286.9|188468.5|188416.5|188360|188286.7|288
1754320200000|2025-08-04 15:10:00|188377.7|188287.7|188432.6|188342.6|188473.2|188408.1|188349|188279.3|355
1754320500000|2025-08-04 15:15:00|188436.8|188346.8|188504.4|188454.4|188528.4|188478.4|188376.5|188301.1|274
1754320800000|2025-08-04 15:20:00|188505.9|188455.9|188498.2|188448.2|188585.4|188511.8|188456.3|188404.2|246
1754321100000|2025-08-04 15:25:00|188497.3|188447.3|188475|188425|188536|188480.3|188466|188409.8|301
1754321400000|2025-08-04 15:30:00|188479.9|188429.9|188542.2|188452.2|188586.6|188518.8|188437.7|188387.7|311
1754321700000|2025-08-04 15:35:00|188542.9|188452.9|188335.5|188285.5|188553.8|188485|188335.5|188278.5|384
1754322000000|2025-08-04 15:40:00|188337.5|188287.5|188374.9|188284.9|188454|188387.1|188323.2|188250.1|288
1754322300000|2025-08-04 15:45:00|188373.5|188283.5|188326.7|188276.7|188377.3|188305.6|188321.8|188271.8|167
1754322600000|2025-08-04 15:50:00|188327.9|188277.9|188380.2|188330.2|188411.2|188361.2|188289.6|188231.1|261
1754322900000|2025-08-04 15:55:00|188381.2|188331.2|188566.6|188476.6|188567.1|188477.1|188378.6|188328.6|393
1754323200000|2025-08-04 16:00:00|188566.3|188476.3|188727|188637|188816.6|188726.6|188513.5|188423.5|313
1754323500000|2025-08-04 16:05:00|188730.8|188640.8|188774.1|188724.1|188835.2|188768.2|188730.8|188640.8|223
1754323800000|2025-08-04 16:10:00|188772.8|188722.8|188842|188792|188868|188796.5|188752.4|188702.4|185
1754324100000|2025-08-04 16:15:00|188840.8|188790.8|188904.3|188814.3|188922|188872|188836.9|188786.9|159
1754324400000|2025-08-04 16:20:00|188904.6|188814.6|188996.5|188906.5|188998.9|188939.7|188875.1|188786|306
1754324700000|2025-08-04 16:25:00|188998|188908|188884.6|188834.6|189017.9|188963.4|188884.3|188816.8|308
1754325000000|2025-08-04 16:30:00|188860.1|188810.1|188841.6|188791.6|188938.1|188888.1|188838.2|188788.2|172
1754325300000|2025-08-04 16:35:00|188840.9|188790.9|188793.6|188743.6|188844.6|188790.9|188768.5|188702.2|316
1754325600000|2025-08-04 16:40:00|188794.1|188744.1|188833.1|188783.1|188844.7|188794.7|188787.3|188737.3|162
1754325900000|2025-08-04 16:45:00|188840.8|188790.8|188719.5|188669.5|188853.6|188803.6|188710.5|188660.5|215
1754326200000|2025-08-04 16:50:00|188716|188666|188805.5|188715.5|188805.5|188736.2|188702.1|188647.6|173
1754326500000|2025-08-04 16:55:00|188813.7|188723.7|188873.4|188823.4|188896.3|188827.8|188785.4|188715.4|257
1754326800000|2025-08-04 17:00:00|188863|188813|188930.4|188880.4|188957.1|188904.3|188863|188813|206
1754327100000|2025-08-04 17:05:00|188929.1|188879.1|188960|188910|188970.4|188913.7|188907|188842.3|168
1754327400000|2025-08-04 17:10:00|188959.5|188909.5|188980.5|188890.5|188992.8|188934.8|188949.9|188887.2|227
1754327700000|2025-08-04 17:15:00|188978.8|188888.8|188977|188887|188986.9|188915.7|188953.4|188875.7|127
1754328000000|2025-08-04 17:20:00|188976.8|188886.8|189196.7|189106.7|189204.6|189126.7|188973.5|188883.5|296
1754328300000|2025-08-04 17:25:00|189193.8|189103.8|189307|189257|189318.5|189263.7|189192.8|189102.8|276
1754328600000|2025-08-04 17:30:00|189307.5|189257.5|189262.1|189172.1|189326.2|189276.2|189117.9|189054.3|318
1754328900000|2025-08-04 17:35:00|189239.8|189189.8|189269.6|189219.6|189353.2|189303.2|189203.8|189153.8|207
1754329200000|2025-08-04 17:40:00|189273.5|189223.5|189285.2|189195.2|189289.8|189226.7|189238.8|189176.8|148
1754329500000|2025-08-04 17:45:00|189286.6|189196.6|189216.9|189126.9|189320.7|189270.7|189182.9|189109.6|284
1754329800000|2025-08-04 17:50:00|189220.3|189130.3|189205|189155|189232.1|189182.1|189185.3|189120.7|201
1754330100000|2025-08-04 17:55:00|189202.9|189152.9|189183.8|189093.8|189235|189158.3|189137.3|189087.3|217
1754330400000|2025-08-04 18:00:00|189184.6|189094.6|189204|189154|189223.8|189171|189158.5|189089.5|232
1754330700000|2025-08-04 18:05:00|189201.8|189151.8|189180.5|189130.5|189228.2|189178.2|189180.5|189130.5|156
1754331000000|2025-08-04 18:10:00|189179.5|189129.5|189212.1|189162.1|189234.7|189184.7|189164|189098|133
1754331300000|2025-08-04 18:15:00|189210.8|189160.8|189162.9|189112.9|189224.8|189174.8|189162.9|189100.4|151
1754331600000|2025-08-04 18:20:00|189158.1|189108.1|189205.2|189155.2|189251.7|189201.7|189153.9|189100.8|162
1754331900000|2025-08-04 18:25:00|189206.5|189156.5|189180.8|189130.8|189231.2|189179|189175.6|189110|211
1754332200000|2025-08-04 18:30:00|189178.1|189128.1|189175.4|189125.4|189236.8|189168|189125.7|189075.7|151
1754332500000|2025-08-04 18:35:00|189177.6|189127.6|189158.3|189108.3|189225.5|189168.3|189145.7|189089.5|254
1754332800000|2025-08-04 18:40:00|189157.9|189107.9|189319.7|189269.7|189369.2|189305.5|189157.9|189098.9|292
1754333100000|2025-08-04 18:45:00|189322.5|189272.5|189435.4|189345.4|189465.2|189401.9|189319.1|189269.1|94
1754333400000|2025-08-04 18:50:00|189430.9|189340.9|189392.9|189302.9|189448.9|189358.9|189333.9|189283.5|152
1754333700000|2025-08-04 18:55:00|189391.8|189301.8|189411.6|189361.6|189506.1|189420.4|189370.9|189301.8|304
1754334000000|2025-08-04 19:00:00|189411|189361|189478|189428|189480.8|189430.8|189370.8|189300.5|181
1754334300000|2025-08-04 19:05:00|189480.2|189430.2|189366.1|189316.1|189573.9|189486.1|189351.3|189301.3|228
1754334600000|2025-08-04 19:10:00|189371.9|189321.9|189391.5|189341.5|189396.1|189346.1|189327.6|189277.6|96
1754334900000|2025-08-04 19:15:00|189391.2|189341.2|189332|189282|189401.4|189351.4|189328.1|189278.1|87
1754335200000|2025-08-04 19:20:00|189332.1|189282.1|189231.9|189141.9|189332.6|189282.6|189228.6|189138.6|100
1754335500000|2025-08-04 19:25:00|189229.4|189139.4|189140.5|189050.5|189230.8|189140.8|189132.3|189042.3|248
1754335800000|2025-08-04 19:30:00|189139.9|189049.9|189140.8|189050.8|189165|189092.8|189113.6|189033.4|238
1754336100000|2025-08-04 19:35:00|189142.3|189052.3|189014.8|188964.8|189169.5|189079.5|189014.8|188964.8|150
1754336400000|2025-08-04 19:40:00|189014.2|188964.2|189051.3|188961.3|189064|188988.9|189007.9|188932|206
1754336700000|2025-08-04 19:45:00|189048.2|188958.2|189074.1|189024.1|189080|189030|189028.3|188957.9|118
1754337000000|2025-08-04 19:50:00|189077.4|189027.4|189100|189050|189110|189060|189046.1|188996.1|136
1754337300000|2025-08-04 19:55:00|189101.1|189051.1|189079.6|188989.6|189117.7|189063.5|189032.4|188960.5|293
1754337600000|2025-08-04 20:00:00|189078.3|188988.3|189121.3|189031.3|189141.5|189066.8|189052.1|188975.8|298
1754337900000|2025-08-04 20:05:00|189120.1|189030.1|189043.5|188993.5|189123.2|189033.2|189038|188988|126
1754338200000|2025-08-04 20:10:00|189048.9|188998.9|188949.2|188859.2|189053.6|189003.6|188925.7|188854.3|132
1754338500000|2025-08-04 20:15:00|188951.2|188861.2|189029|188939|189033.6|188943.6|188935.2|188861.2|147
1754338800000|2025-08-04 20:20:00|189030.7|188940.7|188980.6|188930.6|189030.7|188942.7|188968.3|188910.7|48
1754339100000|2025-08-04 20:25:00|188979.3|188929.3|188977.3|188927.3|188988.5|188938.5|188962.3|188912.3|50
1754339400000|2025-08-04 20:30:00|188978.1|188928.1|188976.1|188886.1|189000.2|188933.2|188954.1|188885.6|40
1754339700000|2025-08-04 20:35:00|188973.4|188883.4|189027.7|188937.7|189074.7|188984.7|188973.4|188883.4|82
1754340000000|2025-08-04 20:40:00|189029.5|188939.5|189054.9|188964.9|189054.9|188964.9|189027.1|188937.1|34
1754340300000|2025-08-04 20:45:00|189056.3|188966.3|189045.9|188955.9|189066.6|188976.6|189045.9|188955.9|40
1754340600000|2025-08-04 20:50:00|189049.4|188959.4|189043.5|188953.5|189053|188963|189036.9|188946.9|41
1754340900000|2025-08-04 20:55:00|189046|188956|189021.5|188931.5|189052.5|188962.5|189015|188925|52
1754341200000|2025-08-04 21:00:00|189021.6|188931.6|189280|188970|189280|188970|189021.6|188903.8|4
1754341500000|2025-08-04 21:05:00|189279.8|188969.8|189164.3|188854.3|189279.9|188969.9|189155|188845|4
1754341800000|2025-08-04 21:10:00|189187.1|188877.1|189158.7|188848.7|189187.1|188877.1|189157.4|188847.4|4
1754342100000|2025-08-04 21:15:00|189179.3|188869.3|189190.6|188880.6|189190.6|188880.6|189175.3|188865.3|3
1754342400000|2025-08-04 21:20:00|189157.6|188847.6|189159.1|188849.1|189159.1|188849.1|189128.7|188818.7|5
1754342700000|2025-08-04 21:25:00|189159.6|188849.6|189159.6|188849.6|189159.6|188849.6|189159.6|188849.6|1
1754343000000|2025-08-04 21:30:00|189163.7|188853.7|189157.6|188847.6|189168.8|188858.8|189146|188836|16
1754343300000|2025-08-04 21:35:00|189157.2|188847.2|189161.7|188851.7|189185.1|188875.1|189140.7|188830.7|7
1754343600000|2025-08-04 21:40:00|189160.5|188850.5|189178.1|188868.1|189178.1|188868.1|189160.5|188850.5|6
1754343900000|2025-08-04 21:45:00|189176.4|188866.4|189169.2|188859.2|189177.7|188867.7|189169.2|188859.2|6
1754344200000|2025-08-04 21:50:00|189158.1|188848.1|189174.3|188864.3|189174.3|188864.3|189152.7|188842.7|7
1754344500000|2025-08-04 21:55:00|189173.3|188863.3|189168.3|188858.3|189173.5|188863.5|189168.3|188858.3|5
1754344800000|2025-08-04 22:00:00|189166.5|188856.5|189061.2|188864.4|189220.3|188975|189045|188856.5|49
1754345100000|2025-08-04 22:05:00|189060.7|188864.9|188986|188896|189060.7|188916|188981|188864.9|29
1754345400000|2025-08-04 22:10:00|188986.1|188896.1|189004.7|188914.7|189036.3|188927.6|188980.2|188847.1|51
1754345700000|2025-08-04 22:15:00|189005.2|188915.2|189040.9|188865.4|189046.5|188924.7|188990.5|188865.4|60
1754346000000|2025-08-04 22:20:00|189043|188867.5|189004.1|188914.1|189043.6|188921.3|188988|188867.5|40
1754346300000|2025-08-04 22:25:00|189004.3|188914.3|189007.4|188917.4|189024.9|188934.9|189004.3|188914.3|40
1754346600000|2025-08-04 22:30:00|189010|188920|188976.9|188886.9|189010|188920|188976.9|188886.9|35
1754346900000|2025-08-04 22:35:00|188977.9|188887.9|188974.3|188884.3|188983.5|188893.5|188967.5|188877.5|55
1754347200000|2025-08-04 22:40:00|188979.4|188889.4|188967.3|188877.3|188986.5|188896.5|188967.3|188877.3|74
1754347500000|2025-08-04 22:45:00|188972.2|188882.2|188973.4|188883.4|188979.1|188889.1|188952.9|188862.9|22
1754347800000|2025-08-04 22:50:00|188972.8|188882.8|188952.6|188862.6|188977.6|188887.6|188952.6|188862.6|28
1754348100000|2025-08-04 22:55:00|188961.4|188871.4|188949.5|188859.5|188964.5|188874.5|188947.9|188857.9|25
1754348400000|2025-08-04 23:00:00|188922.3|188832.3|188951.6|188861.6|188960.2|188870.2|188921.9|188831.9|43
1754348700000|2025-08-04 23:05:00|188950|188860|188914.1|188824.1|188951.7|188861.7|188913.3|188823.3|24
1754349000000|2025-08-04 23:10:00|188906.4|188816.4|188908.4|188818.4|188924|188834|188902.2|188812.2|25
1754349300000|2025-08-04 23:15:00|188904.3|188814.3|188912.9|188822.9|188920.3|188830.3|188903.5|188813.5|19
1754349600000|2025-08-04 23:20:00|188914.9|188824.9|188919.1|188829.1|188927.1|188837.1|188912.6|188822.6|25
1754349900000|2025-08-04 23:25:00|188922.6|188832.6|188907.9|188817.9|188927.5|188837.5|188901.7|188811.7|31
1754350200000|2025-08-04 23:30:00|188901.9|188811.9|188912.7|188822.7|188916.4|188826.4|188901.3|188811.3|25
1754350500000|2025-08-04 23:35:00|188908.4|188818.4|188948.9|188858.9|188955.8|188865.8|188908.4|188818.4|46
1754350800000|2025-08-04 23:40:00|188942.1|188852.1|188937.2|188847.2|188949.1|188859.1|188930.7|188840.7|22
1754351100000|2025-08-04 23:45:00|188933.1|188843.1|188904.7|188814.7|188933.1|188843.1|188902.6|188812.6|27
1754351400000|2025-08-04 23:50:00|188903.3|188813.3|188913.1|188823.1|188915|188825|188882.9|188792.9|39
1754351700000|2025-08-04 23:55:00|188911.2|188821.2|188912.9|188822.9|188920.5|188830.5|188909.7|188819.7|98
1754352000000|2025-08-05 00:00:00|188897.9|188807.9|188860|188770|188902.2|188812.2|188855|188765|265
1754352300000|2025-08-05 00:05:00|188859.9|188769.9|188865.2|188775.2|188873.4|188783.4|188856|188766|76
1754352600000|2025-08-05 00:10:00|188862|188772|188831.6|188741.6|188870.6|188780.6|188824.9|188734.9|261
1754352900000|2025-08-05 00:15:00|188836|188746|188891.7|188801.7|188893.4|188803.4|188830.9|188740.9|131
1754353200000|2025-08-05 00:20:00|188893.2|188803.2|188897.8|188807.8|188900.6|188810.6|188876.2|188786.2|67
1754353500000|2025-08-05 00:25:00|188895.3|188805.3|188928.6|188838.6|188937.8|188847.8|188895.2|188805.2|73
1754353800000|2025-08-05 00:30:00|188934.1|188844.1|188894.8|188804.8|188939.3|188849.3|188894.8|188804.8|65
1754354100000|2025-08-05 00:35:00|188895|188805|188897.7|188807.7|188909|188819|188880.9|188790.9|37
1754354400000|2025-08-05 00:40:00|188900|188810|188902.2|188812.2|188907.9|188817.9|188865.4|188775.4|77
1754354700000|2025-08-05 00:45:00|188905|188815|188892.4|188802.4|188907.2|188817.2|188878.3|188788.3|131
1754355000000|2025-08-05 00:50:00|188900.1|188810.1|188917.3|188827.3|188930.1|188840.1|188882.8|188792.8|106
1754355300000|2025-08-05 00:55:00|188920.3|188830.3|188912.6|188822.6|188923.3|188833.3|188896.5|188806.5|371
1754355600000|2025-08-05 01:00:00|188916.9|188826.9|188997.9|188907.9|188998.2|188908.2|188878|188788|116
1754355900000|2025-08-05 01:05:00|188998.3|188908.3|188982.9|188892.9|189017.9|188927.9|188978.6|188888.6|59
1754356200000|2025-08-05 01:10:00|188985|188895|189081.5|188991.5|189083.2|188993.2|188985|188895|127
1754356500000|2025-08-05 01:15:00|189084.9|188994.9|189061.6|188971.6|189111.2|189021.2|189055.4|188965.4|115
1754356800000|2025-08-05 01:20:00|189062.2|188972.2|189060.1|188970.1|189082.4|188992.4|189019.7|188929.7|98
1754357100000|2025-08-05 01:25:00|189061.9|188971.9|189040.4|188950.4|189077.7|188987.7|189035.5|188945.5|132
1754357400000|2025-08-05 01:30:00|189035.9|188945.9|189060|188970|189087.8|188997.8|189026.4|188936.4|147
1754357700000|2025-08-05 01:35:00|189070.6|188980.6|189056.3|188966.3|189109.4|189019.4|189054.7|188964.7|216
1754358000000|2025-08-05 01:40:00|189056.9|188966.9|189019.9|188929.9|189062.5|188972.5|189008.8|188918.8|176
1754358300000|2025-08-05 01:45:00|189011.5|188921.5|189035.9|188945.9|189046|188956|188988.6|188898.6|239
1754358600000|2025-08-05 01:50:00|189039.9|188949.9|189058.9|188968.9|189074.6|188984.6|189024.6|188934.6|371
1754358900000|2025-08-05 01:55:00|189065.5|188975.5|189099|189009|189116.9|189026.9|189054.2|188964.2|179
1754359200000|2025-08-05 02:00:00|189099.2|189009.2|189123.3|189033.3|189156.2|189066.2|189099.1|189009.1|95
1754359500000|2025-08-05 02:05:00|189126.7|189036.7|189140.3|189050.3|189146.5|189056.5|189109.8|189019.8|82
1754359800000|2025-08-05 02:10:00|189136.4|189046.4|189120.6|189030.6|189143|189053|189099.1|189009.1|78
1754360100000|2025-08-05 02:15:00|189141.6|189051.6|189147.1|189057.1|189148.2|189058.2|189113.9|189023.9|71
1754360400000|2025-08-05 02:20:00|189145|189055|189095.7|189005.7|189151.2|189061.2|189083.8|188993.8|91
1754360700000|2025-08-05 02:25:00|189094|189004|189135|189045|189136.8|189046.8|189092.3|189002.3|133
1754361000000|2025-08-05 02:30:00|189135.1|189045.1|189146|189056|189178.9|189088.9|189134.2|189044.2|116
1754361300000|2025-08-05 02:35:00|189149.6|189059.6|189138.7|189048.7|189149.6|189059.6|189126.4|189036.4|69
1754361600000|2025-08-05 02:40:00|189131.2|189041.2|189140|189050|189155.6|189065.6|189126.3|189036.3|92
1754361900000|2025-08-05 02:45:00|189142.3|189052.3|189139.9|189049.9|189145.5|189055.5|189118.5|189028.5|64
1754362200000|2025-08-05 02:50:00|189137.2|189047.2|189106.2|189016.2|189137.2|189047.2|189088.8|188998.8|143
1754362500000|2025-08-05 02:55:00|189107.9|189017.9|189110|189020|189131.6|189041.6|189101.5|189011.5|91
1754362800000|2025-08-05 03:00:00|189109.1|189019.1|189110|189020|189122.9|189032.9|189100.8|189010.8|51
1754363100000|2025-08-05 03:05:00|189109.2|189019.2|189099.9|189009.9|189116.7|189026.7|189099.8|189009.8|31
1754363400000|2025-08-05 03:10:00|189101.6|189011.6|189114.6|189024.6|189127.7|189037.7|189101.6|189011.6|97
1754363700000|2025-08-05 03:15:00|189115.6|189025.6|189110|189020|189116.9|189026.9|189110|189020|37
1754364000000|2025-08-05 03:20:00|189109.5|189019.5|189175.1|189085.1|189187.3|189097.3|189105.6|189015.6|86
1754364300000|2025-08-05 03:25:00|189173.4|189083.4|189149.7|189059.7|189184.4|189094.4|189141.3|189051.3|155
1754364600000|2025-08-05 03:30:00|189149.6|189059.6|189145.1|189055.1|189150.5|189060.5|189120.3|189030.3|210
1754364900000|2025-08-05 03:35:00|189141.3|189051.3|189130.2|189040.2|189151.9|189061.9|189122|189032|73
1754365200000|2025-08-05 03:40:00|189130.1|189040.1|189106.1|189016.1|189137.8|189047.8|189095.8|189005.8|97
1754365500000|2025-08-05 03:45:00|189105.2|189015.2|189109.3|189019.3|189115|189025|189097.8|189007.8|69
1754365800000|2025-08-05 03:50:00|189107.2|189017.2|189115|189025|189115|189025|189100|189010|52
1754366100000|2025-08-05 03:55:00|189114.1|189024.1|189143.1|189053.1|189149.5|189059.5|189110.9|189020.9|170
1754366400000|2025-08-05 04:00:00|189143.9|189053.9|189123.7|189033.7|189152.8|189062.8|189122.2|189032.2|70
1754366700000|2025-08-05 04:05:00|189120.8|189030.8|189142.1|189052.1|189146.9|189056.9|189108.8|189018.8|66
1754367000000|2025-08-05 04:10:00|189141.6|189051.6|189121.3|189031.3|189147.2|189057.2|189100|189010|102
1754367300000|2025-08-05 04:15:00|189126.6|189036.6|189092.2|189002.2|189135.5|189045.5|189085|188995|47
1754367600000|2025-08-05 04:20:00|189091.2|189001.2|189144.6|189054.6|189151.1|189061.1|189089.4|188999.4|119
1754367900000|2025-08-05 04:25:00|189145|189055|189135.6|189045.6|189158.1|189068.1|189131.2|189041.2|65
1754368200000|2025-08-05 04:30:00|189135.3|189045.3|189135.8|189045.8|189148.7|189058.7|189123.5|189033.5|231
1754368500000|2025-08-05 04:35:00|189133.9|189043.9|189112.9|189022.9|189143.4|189053.4|189104|189014|645
1754368800000|2025-08-05 04:40:00|189110.4|189020.4|189096.3|189006.3|189117.4|189027.4|189067.2|188977.2|148
1754369100000|2025-08-05 04:45:00|189099.7|189009.7|189075|188985|189102.4|189012.4|189064.5|188974.5|65
1754369400000|2025-08-05 04:50:00|189075.6|188985.6|189074|188984|189075.8|188985.8|189067.9|188977.9|19
1754369700000|2025-08-05 04:55:00|189072.4|188982.4|189069.1|188979.1|189076.6|188986.6|189065.3|188975.3|70
1754370000000|2025-08-05 05:00:00|189072.4|188982.4|189095.4|189005.4|189095.4|189005.4|189068.3|188978.3|83
1754370300000|2025-08-05 05:05:00|189084.5|188994.5|189080|188990|189091.8|189001.8|189073.6|188983.6|67
1754370600000|2025-08-05 05:10:00|189079.5|188989.5|189080.2|188990.2|189082|188992|189071.2|188981.2|56
1754370900000|2025-08-05 05:15:00|189082.5|188992.5|189120.9|189030.9|189126.2|189036.2|189071.6|188981.6|349
1754371200000|2025-08-05 05:20:00|189122.8|189032.8|189112.6|189022.6|189145.7|189055.7|189106.1|189016.1|79
1754371500000|2025-08-05 05:25:00|189113.1|189023.1|189110|189020|189125.3|189035.3|189110|189020|83
1754371800000|2025-08-05 05:30:00|189109.5|189019.5|189190|189100|189196.2|189106.2|189106.1|189016.1|179
1754372100000|2025-08-05 05:35:00|189186.5|189096.5|189210.7|189120.7|189257.4|189167.4|189183.6|189093.6|201
1754372400000|2025-08-05 05:40:00|189212.9|189122.9|189106.5|189016.5|189212.9|189122.9|189106.5|189016.5|138
1754372700000|2025-08-05 05:45:00|189119.5|189029.5|189114.1|189024.1|189150.7|189060.7|189104.6|189014.6|453
1754373000000|2025-08-05 05:50:00|189108.2|189018.2|189105.8|189015.8|189123.9|189033.9|189104.5|189014.5|251
1754373300000|2025-08-05 05:55:00|189080.6|188990.6|189117.2|189027.2|189145.7|189055.7|189079.6|188989.6|88
1754373600000|2025-08-05 06:00:00|189116.4|189026.4|189078.6|188988.6|189182.1|189092.1|189069.6|188979.6|128
1754373900000|2025-08-05 06:05:00|189075.4|188985.4|189100.2|189010.2|189122.1|189032.1|189075.2|188985.2|138
1754374200000|2025-08-05 06:10:00|189096.9|189006.9|189113.1|189023.1|189149.2|189059.2|189095.9|189005.9|128
1754374500000|2025-08-05 06:15:00|189114.9|189024.9|189137.4|189047.4|189146.9|189056.9|189108.1|189018.1|109
1754374800000|2025-08-05 06:20:00|189135.7|189045.7|189057.4|188967.4|189139|189049|189040.6|188950.6|192
1754375100000|2025-08-05 06:25:00|189058.6|188968.6|189030.8|188940.8|189069.4|188979.4|189002.8|188912.8|192
1754375400000|2025-08-05 06:30:00|189027.2|188937.2|189000|188910|189037.5|188947.5|188999.5|188909.5|204
1754375700000|2025-08-05 06:35:00|189003.1|188913.1|188995|188905|189024.4|188934.4|188965|188875|186
1754376000000|2025-08-05 06:40:00|188997.2|188907.2|189181|189091|189188.3|189098.3|188995.3|188905.3|165
1754376300000|2025-08-05 06:45:00|189179.4|189089.4|189298.3|189208.3|189321.7|189231.7|189174.8|189084.8|173
1754376600000|2025-08-05 06:50:00|189300.8|189210.8|189319.3|189229.3|189323.3|189233.3|189295.4|189205.4|188
1754376900000|2025-08-05 06:55:00|189317.4|189227.4|189345.6|189255.6|189367.7|189277.7|189311.9|189221.9|117
1754377200000|2025-08-05 07:00:00|189351.2|189261.2|189265|189175|189385.7|189295.7|189237.1|189147.1|208
1754377500000|2025-08-05 07:05:00|189259.6|189169.6|189214.9|189124.9|189271.4|189181.4|189179.4|189089.4|184
1754377800000|2025-08-05 07:10:00|189218.1|189128.1|189212.7|189122.7|189276.1|189186.1|189189.6|189099.6|114
1754378100000|2025-08-05 07:15:00|189211.3|189121.3|189088.4|188998.4|189211.3|189121.3|189074.7|188984.7|314
1754378400000|2025-08-05 07:20:00|189085.9|188995.9|189079.3|188989.3|189094.8|189004.8|189069.2|188979.2|365
1754378700000|2025-08-05 07:25:00|189081.5|188991.5|189094.8|189004.8|189120.9|189030.9|189061.2|188971.2|256
1754379000000|2025-08-05 07:30:00|189096.5|189006.5|189041.1|188951.1|189105.8|189015.8|189029.6|188939.6|121
1754379300000|2025-08-05 07:35:00|189038.3|188948.3|189058.5|188968.5|189067.2|188977.2|188998|188908|173
1754379600000|2025-08-05 07:40:00|189057|188967|189028.3|188938.3|189078|189000.8|189008.5|188918.5|199
1754379900000|2025-08-05 07:45:00|189034.2|188944.2|189182.4|189092.4|189220.2|189130.2|189033.5|188943.5|528
1754380200000|2025-08-05 07:50:00|189184.2|189094.2|189259.2|189169.2|189315.7|189225.7|189184.2|189094.2|597
1754380500000|2025-08-05 07:55:00|189258.8|189168.8|189286.2|189196.2|189334.3|189244.3|189234.2|189144.2|461
1754380800000|2025-08-05 08:00:00|189288.7|189198.7|189290.2|189200.2|189334.6|189269|189258.6|189168.6|392
1754381100000|2025-08-05 08:05:00|189287.8|189197.8|189189.7|189099.7|189288.6|189198.6|189173.5|189083.5|226
1754381400000|2025-08-05 08:10:00|189199.9|189109.9|189289.3|189199.3|189299.5|189209.5|189195.5|189105.5|292
1754381700000|2025-08-05 08:15:00|189287.3|189197.3|189252.4|189162.4|189318.2|189228.2|189235.3|189145.3|248
1754382000000|2025-08-05 08:20:00|189250.4|189160.4|189230|189140|189250.4|189160.4|189155.9|189065.9|248
1754382300000|2025-08-05 08:25:00|189231.9|189141.9|189286.1|189196.1|189326.1|189236.1|189231.9|189141.9|295
1754382600000|2025-08-05 08:30:00|189285.1|189195.1|189328|189238|189335.1|189245.1|189280.2|189190.2|246
1754382900000|2025-08-05 08:35:00|189329.6|189239.6|189402.9|189312.9|189433.1|189343.1|189312.5|189222.5|232
1754383200000|2025-08-05 08:40:00|189400.5|189310.5|189435.1|189345.1|189463.7|189373.7|189391.1|189301.1|207
1754383500000|2025-08-05 08:45:00|189436.7|189346.7|189459.1|189369.1|189522.1|189432.1|189413.2|189323.2|270
1754383800000|2025-08-05 08:50:00|189457.1|189367.1|189405.7|189315.7|189472.8|189382.8|189389.8|189299.8|185
1754384100000|2025-08-05 08:55:00|189407.7|189317.7|189366|189276|189421.2|189331.2|189345.4|189255.4|220
1754384400000|2025-08-05 09:00:00|189362.8|189272.8|189399.9|189309.9|189432.1|189342.1|189348.1|189258.1|218
1754384700000|2025-08-05 09:05:00|189396.1|189306.1|189386.4|189296.4|189405.4|189315.4|189382.6|189292.6|145
1754385000000|2025-08-05 09:10:00|189386.9|189296.9|189339.7|189249.7|189416.2|189326.2|189331.6|189241.6|187
1754385300000|2025-08-05 09:15:00|189338.3|189248.3|189294.9|189204.9|189347.1|189257.1|189285.8|189195.8|294
1754385600000|2025-08-05 09:20:00|189291.4|189201.4|189261.1|189171.1|189298.9|189208.9|189252.1|189162.1|264
1754385900000|2025-08-05 09:25:00|189260.9|189170.9|189234.7|189144.7|189277.1|189187.1|189216.9|189126.9|232
1754386200000|2025-08-05 09:30:00|189230.7|189140.7|189217.2|189127.2|189270.1|189180.1|189216.3|189126.3|311
1754386500000|2025-08-05 09:35:00|189212.9|189122.9|189147.5|189057.5|189212.9|189122.9|189144.4|189054.4|137
1754386800000|2025-08-05 09:40:00|189145.6|189055.6|189159.6|189069.6|189189.9|189099.9|189128.3|189038.3|263
1754387100000|2025-08-05 09:45:00|189155.4|189065.4|189221.1|189131.1|189221.3|189131.3|189100.9|189010.9|199
1754387400000|2025-08-05 09:50:00|189218.5|189128.5|189291.8|189201.8|189295.4|189205.4|189184|189094|230
1754387700000|2025-08-05 09:55:00|189294.4|189204.4|189357.3|189267.3|189360.2|189270.2|189289.6|189199.6|163
1754388000000|2025-08-05 10:00:00|189358.9|189268.9|189325.3|189235.3|189397.6|189307.6|189321.2|189231.2|247
1754388300000|2025-08-05 10:05:00|189317.3|189227.3|189381.3|189291.3|189388|189298|189289.4|189199.4|183
1754388600000|2025-08-05 10:10:00|189402.2|189312.2|189304.4|189214.4|189411.6|189321.6|189300.3|189210.3|154
1754388900000|2025-08-05 10:15:00|189305.2|189215.2|189358.2|189268.2|189364.7|189274.7|189304.9|189214.9|156
1754389200000|2025-08-05 10:20:00|189360.9|189270.9|189330.8|189240.8|189373.8|189283.8|189314.7|189224.7|203
1754389500000|2025-08-05 10:25:00|189328.5|189238.5|189380|189290|189389|189299|189313.3|189223.3|284
1754389800000|2025-08-05 10:30:00|189376.5|189286.5|189368.4|189278.4|189415|189325|189341.7|189251.7|176
1754390100000|2025-08-05 10:35:00|189368.3|189278.3|189293|189203|189373.6|189296.5|189255.7|189165.7|198
1754390400000|2025-08-05 10:40:00|189295|189205|189297.8|189207.8|189316.9|189226.9|189292.7|189202.7|131
1754390700000|2025-08-05 10:45:00|189295.9|189205.9|189294.4|189204.4|189333|189243|189283.4|189193.4|114
1754391000000|2025-08-05 10:50:00|189296|189206|189291|189201|189305.2|189215.2|189285.9|189195.9|89
1754391300000|2025-08-05 10:55:00|189292.9|189202.9|189273.3|189223.3|189337.3|189287.3|189266.1|189199.2|201
1754391600000|2025-08-05 11:00:00|189275.2|189225.2|189311.5|189261.5|189354.3|189289.5|189271.1|189219.7|222
1754391900000|2025-08-05 11:05:00|189310.6|189260.6|189345|189295|189353|189303|189305.7|189247.6|221
1754392200000|2025-08-05 11:10:00|189347.1|189297.1|189365|189275|189374.7|189307.2|189343.6|189263.4|181
1754392500000|2025-08-05 11:15:00|189367.1|189277.1|189233|189183|189397.3|189328.8|189227.8|189177.8|205
1754392800000|2025-08-05 11:20:00|189232.6|189182.6|189175.2|189085.2|189233.3|189183.3|189120.5|189053.1|347
1754393100000|2025-08-05 11:25:00|189178.6|189088.6|189184.5|189094.5|189221|189146|189156.8|189085|202
1754393400000|2025-08-05 11:30:00|189187.5|189097.5|189209.2|189119.2|189251.7|189182.3|189180.5|189093.7|235
1754393700000|2025-08-05 11:35:00|189208.7|189118.7|189326.7|189236.7|189340.2|189263|189168.2|189097.8|300
1754394000000|2025-08-05 11:40:00|189325|189235|189291.3|189201.3|189335.1|189260.1|189260.3|189185.3|194
1754394300000|2025-08-05 11:45:00|189293.5|189203.5|189212.6|189122.6|189296.8|189215.5|189190.8|189100.8|268
1754394600000|2025-08-05 11:50:00|189211.4|189121.4|189277.9|189187.9|189315.6|189236.8|189208.7|189118.7|319
1754394900000|2025-08-05 11:55:00|189279.8|189189.8|189228.2|189138.2|189304.9|189223.4|189199.2|189125.8|467
1754395200000|2025-08-05 12:00:00|189225.1|189135.1|189068.1|189018.1|189225.1|189151.6|189045.6|188978.7|388
1754395500000|2025-08-05 12:05:00|189066.3|189016.3|188979.4|188889.4|189088.2|189022.5|188912|188842.4|383
1754395800000|2025-08-05 12:10:00|188980.6|188890.6|189211.9|189121.9|189263.9|189186.2|188980.6|188890.6|408
1754396100000|2025-08-05 12:15:00|189210.4|189120.4|189065.7|189015.7|189314.9|189230.9|189027.9|188970.8|543
1754396400000|2025-08-05 12:20:00|189077.7|189027.7|189101.4|189011.4|189172.5|189082.5|189049.9|188979.2|603
1754396700000|2025-08-05 12:25:00|189105.5|189015.5|189132.9|189042.9|189139.5|189049.5|189060.2|188970.2|388
1754397000000|2025-08-05 12:30:00|189135.9|189045.9|189142.3|189052.3|189196.3|189120|189069.9|188987.6|371
1754397300000|2025-08-05 12:35:00|189138.9|189048.9|189224|189174|189249.1|189185|189064.3|188995.3|426
1754397600000|2025-08-05 12:40:00|189225.2|189175.2|189083.9|188993.9|189257.3|189207.3|189040.6|188985.3|397
1754397900000|2025-08-05 12:45:00|189084.6|188994.6|189077.8|189027.8|189137|189061.6|189034.6|188965.5|388
1754398200000|2025-08-05 12:50:00|189076.9|189026.9|189169.1|189119.1|189204.7|189134.7|189076.9|189007.3|419
1754398500000|2025-08-05 12:55:00|189168.6|189118.6|189106.7|189056.7|189194.5|189128.8|189095.4|189045.4|330
1754398800000|2025-08-05 13:00:00|189105.4|189055.4|189150.2|189100.2|189171.9|189106|189067.3|189017.3|413
1754399100000|2025-08-05 13:05:00|189166.2|189116.2|189158.4|189108.4|189220.6|189170.6|189138.1|189074.7|316
1754399400000|2025-08-05 13:10:00|189152.8|189102.8|189043.5|188993.5|189166.9|189116.9|189025.1|188975.1|288
1754399700000|2025-08-05 13:15:00|189040.1|188990.1|188985.8|188935.8|189057|189007|188967.7|188910.7|303
1754400000000|2025-08-05 13:20:00|188976.9|188926.9|188852.7|188802.7|188991.5|188941.5|188806.4|188756.4|275
1754400300000|2025-08-05 13:25:00|188851.7|188801.7|188794.1|188744.1|188858.8|188808.8|188785.7|188729.6|315
1754400600000|2025-08-05 13:30:00|188795.1|188745.1|188747.4|188697.4|188853.1|188803.1|188717.3|188667.3|426
1754400900000|2025-08-05 13:35:00|188745.2|188695.2|188544|188494|188784.7|188720.7|188533.9|188483.9|411
1754401200000|2025-08-05 13:40:00|188545.4|188495.4|188660|188570|188714.8|188626.5|188506.2|188456.2|385
1754401500000|2025-08-05 13:45:00|188636.1|188546.1|188513|188463|188650.4|188560.4|188476|188426|371
1754401800000|2025-08-05 13:50:00|188510.4|188460.4|188540.8|188490.8|188610.9|188557.3|188460.7|188388.5|447
1754402100000|2025-08-05 13:55:00|188532|188482|188644.8|188486|188649.4|188525.8|188442.3|188382.8|387
1754402400000|2025-08-05 14:00:00|188624.1|188409.9|188674.3|188624.3|188779.6|188690.2|188269.8|188179.8|619
1754402700000|2025-08-05 14:05:00|188675.9|188625.9|188694.1|188644.1|188843.8|188780.2|188573.7|188506.3|733
1754403000000|2025-08-05 14:10:00|188714.8|188624.8|188592.3|188542.3|188816.6|188761.9|188532.9|188482.9|661
1754403300000|2025-08-05 14:15:00|188592.1|188542.1|188520.3|188470.3|188592.1|188542.1|188449.9|188399.9|604
1754403600000|2025-08-05 14:20:00|188521.2|188471.2|188602.7|188512.7|188768.3|188717.7|188449.9|188399.9|679
1754403900000|2025-08-05 14:25:00|188577.6|188527.6|188486.4|188436.4|188629.4|188579.4|188473.9|188414.6|700
1754404200000|2025-08-05 14:30:00|188503.9|188413.9|188408.2|188358.2|188532.2|188463|188401.3|188332.5|512
1754404500000|2025-08-05 14:35:00|188410.1|188360.1|188321.3|188271.3|188434.2|188384.2|188295.1|188245.1|476
1754404800000|2025-08-05 14:40:00|188322.9|188272.9|188250.2|188160.2|188335.6|188278.2|188191|188127.1|552
1754405100000|2025-08-05 14:45:00|188246.3|188156.3|188381.7|188331.7|188407.3|188357.3|188246.3|188156.3|425
1754405400000|2025-08-05 14:50:00|188380.7|188330.7|188276|188226|188390.7|188340.6|188253.9|188194.9|400
1754405700000|2025-08-05 14:55:00|188273.4|188223.4|188256.8|188206.8|188336.2|188286.2|188220.9|188170.9|538
1754406000000|2025-08-05 15:00:00|188254.2|188204.2|188203.9|188153.9|188295.9|188238.6|188191.8|188141.8|586
1754406300000|2025-08-05 15:05:00|188197.5|188147.5|188050.6|188000.6|188197.5|188147.5|188028.8|187967.8|420
1754406600000|2025-08-05 15:10:00|188063|188013|187936|187886|188082|188013.4|187927.8|187877.8|248
1754406900000|2025-08-05 15:15:00|187935.6|187885.6|187958.5|187868.5|187997.9|187907.9|187852.7|187802.7|372
1754407200000|2025-08-05 15:20:00|187959.9|187869.9|188001|187951|188044.8|187974.7|187896.5|187827.3|321
1754407500000|2025-08-05 15:25:00|188000.5|187950.5|187839.9|187749.9|188025.1|187954.9|187807.3|187739.1|441
1754407800000|2025-08-05 15:30:00|187836.9|187746.9|187939.3|187849.3|187966.8|187895.9|187812.5|187741.7|392
1754408100000|2025-08-05 15:35:00|187940.9|187850.9|187868.2|187818.2|187943.8|187870.6|187838.6|187766.7|380
1754408400000|2025-08-05 15:40:00|187869.5|187819.5|187775.8|187685.8|187901.3|187849.1|187775.8|187685.8|407
1754408700000|2025-08-05 15:45:00|187753.8|187703.8|187802.5|187752.5|187834.5|187784.5|187707.8|187636.8|405
1754409000000|2025-08-05 15:50:00|187822.2|187732.2|187742.2|187692.2|187822.2|187732.2|187724.9|187666.1|229
1754409300000|2025-08-05 15:55:00|187744.4|187694.4|187796.2|187746.2|187815.5|187765.5|187724.5|187661.9|246
1754409600000|2025-08-05 16:00:00|187797.6|187747.6|187713.2|187663.2|187851.1|187773.3|187710.9|187660.9|254
1754409900000|2025-08-05 16:05:00|187714.8|187664.8|187626.7|187536.7|187748.1|187676.4|187611.6|187521.6|211
1754410200000|2025-08-05 16:10:00|187623|187533|187676.9|187586.9|187718.2|187628.2|187535|187457.2|244
1754410500000|2025-08-05 16:15:00|187677.2|187587.2|187678.4|187628.4|187694.2|187642|187588.9|187538.9|234
1754410800000|2025-08-05 16:20:00|187674.2|187624.2|187606.1|187556.1|187674.2|187624.2|187589.6|187533.5|209
1754411100000|2025-08-05 16:25:00|187608|187558|187634.5|187584.5|187709.3|187639|187604.5|187545.2|360
1754411400000|2025-08-05 16:30:00|187633.5|187583.5|187576.1|187526.1|187652.5|187602.5|187473.7|187423.7|427
1754411700000|2025-08-05 16:35:00|187572.8|187522.8|187485.9|187435.9|187603.7|187553.7|187447.3|187397.3|399
1754412000000|2025-08-05 16:40:00|187487|187437|187654|187604|187654.9|187604.9|187485.6|187435.6|266
1754412300000|2025-08-05 16:45:00|187648.4|187598.4|187576.6|187526.6|187657.2|187607.2|187572|187522|272
1754412600000|2025-08-05 16:50:00|187576.1|187526.1|187484.6|187434.6|187577.9|187527.9|187484|187410.4|212
1754412900000|2025-08-05 16:55:00|187483.4|187433.4|187426.1|187376.1|187486.7|187436.7|187387|187337|132
1754413200000|2025-08-05 17:00:00|187424.2|187374.2|187386.4|187336.4|187425.3|187375.3|187380.8|187330.8|119
1754413500000|2025-08-05 17:05:00|187393.9|187343.9|187348.5|187298.5|187415.1|187365.1|187341.5|187291.5|167
1754413800000|2025-08-05 17:10:00|187347.3|187297.3|187362.8|187312.8|187424.8|187374.8|187342.9|187292.9|114
1754414100000|2025-08-05 17:15:00|187362|187312|187257.7|187207.7|187384.7|187334.7|187255.5|187205.5|127
1754414400000|2025-08-05 17:20:00|187258.4|187208.4|187205.1|187155.1|187290.2|187240.2|187200.3|187150.3|225
1754414700000|2025-08-05 17:25:00|187206|187156|187272.2|187222.2|187316.9|187266.9|187199.6|187149.6|163
1754415000000|2025-08-05 17:30:00|187271.3|187221.3|187229.4|187179.4|187271.3|187221.3|187210.9|187160.9|227
1754415300000|2025-08-05 17:35:00|187228.5|187178.5|187275.8|187225.8|187307.3|187242.7|187223.7|187157.8|219
1754415600000|2025-08-05 17:40:00|187276.9|187226.9|187330.2|187280.2|187335.1|187285.1|187233.3|187164.7|210
1754415900000|2025-08-05 17:45:00|187331|187281|187524.1|187474.1|187547.7|187483.7|187291|187241|342
1754416200000|2025-08-05 17:50:00|187523.1|187473.1|187507.2|187457.2|187637.7|187547.7|187501.9|187449.4|191
1754416500000|2025-08-05 17:55:00|187508.5|187458.5|187456.6|187406.6|187521.6|187471.6|187440.6|187390.6|132
1754416800000|2025-08-05 18:00:00|187458.2|187408.2|187418.3|187328.3|187458.4|187408.4|187390.1|187311.5|222
1754417100000|2025-08-05 18:05:00|187400.8|187350.8|187319.3|187269.3|187400.8|187350.8|187310.3|187244.5|191
1754417400000|2025-08-05 18:10:00|187339.3|187249.3|187319.5|187269.5|187350.9|187286.8|187278.6|187211.6|131
1754417700000|2025-08-05 18:15:00|187317.7|187267.7|187327.1|187237.1|187341.5|187272.6|187270|187208.9|262
1754418000000|2025-08-05 18:20:00|187325.5|187235.5|187260|187210|187325.5|187247.4|187252.2|187184.8|231
1754418300000|2025-08-05 18:25:00|187254|187204|187281.1|187231.1|187310.5|187239.9|187250.1|187178.2|190
1754418600000|2025-08-05 18:30:00|187279.8|187229.8|187251.8|187201.8|187315|187242.1|187245.8|187165.5|126
1754418900000|2025-08-05 18:35:00|187251.1|187201.1|187305.1|187255.1|187305.1|187255.1|187203.6|187153.6|180
1754419200000|2025-08-05 18:40:00|187311.7|187261.7|187444.1|187354.1|187468.3|187399.9|187289.6|187239.6|281
1754419500000|2025-08-05 18:45:00|187443.1|187353.1|187429.8|187379.8|187513.7|187450.4|187413|187341.7|260
1754419800000|2025-08-05 18:50:00|187427.2|187377.2|187484.1|187434.1|187513.1|187445|187426.3|187354.2|222
1754420100000|2025-08-05 18:55:00|187484.8|187434.8|187610.6|187520.6|187613.4|187546.7|187466.7|187416.7|348
1754420400000|2025-08-05 19:00:00|187613.5|187523.5|187623.1|187573.1|187642.2|187592.2|187557.4|187507.4|314
1754420700000|2025-08-05 19:05:00|187624.2|187574.2|187649.6|187559.6|187701.5|187643.8|187620.1|187551.2|272
1754421000000|2025-08-05 19:10:00|187650.1|187560.1|187709.6|187619.6|187711.6|187650.4|187636.1|187558.7|191
1754421300000|2025-08-05 19:15:00|187712|187622|187687|187637|187712|187655.6|187640.1|187590.1|205
1754421600000|2025-08-05 19:20:00|187686.6|187636.6|187691.2|187641.2|187713.5|187647.5|187677|187611.5|101
1754421900000|2025-08-05 19:25:00|187700.9|187650.9|187648.7|187598.7|187700.9|187650.9|187557.4|187507.4|199
1754422200000|2025-08-05 19:30:00|187650.3|187600.3|187634.3|187584.3|187670.4|187609.1|187608.2|187558.2|110
1754422500000|2025-08-05 19:35:00|187627|187577|187605.7|187555.7|187641|187591|187602.5|187542.5|105
1754422800000|2025-08-05 19:40:00|187607|187557|187508|187418|187608.5|187558.5|187480.4|187415.1|190
1754423100000|2025-08-05 19:45:00|187507.2|187417.2|187445.6|187395.6|187507.2|187417.2|187415.5|187344.1|147
1754423400000|2025-08-05 19:50:00|187443|187393|187452.9|187402.9|187460.4|187406.6|187405.2|187350.2|119
1754423700000|2025-08-05 19:55:00|187454.7|187404.7|187418|187368|187486.5|187436.5|187411.8|187343.6|149
1754424000000|2025-08-05 20:00:00|187416|187366|187413.5|187323.5|187422.6|187368.2|187386.1|187318.3|140
1754424300000|2025-08-05 20:05:00|187392.8|187342.8|187359|187269|187415|187342.8|187341.8|187269|95
1754424600000|2025-08-05 20:10:00|187360.2|187270.2|187453.6|187403.6|187455.6|187403.6|187351.3|187270.2|189
1754424900000|2025-08-05 20:15:00|187449.2|187399.2|187424.2|187374.2|187473.6|187420.7|187421.6|187352|333
1754425200000|2025-08-05 20:20:00|187425.2|187375.2|187462.2|187412.2|187521.6|187448.9|187425.2|187373.8|140
1754425500000|2025-08-05 20:25:00|187466.5|187416.5|187501.4|187411.4|187514.8|187424.8|187463.2|187396.2|93
1754425800000|2025-08-05 20:30:00|187500.6|187410.6|187527.9|187437.9|187530.2|187447.3|187474.8|187399.8|237
1754426100000|2025-08-05 20:35:00|187531.5|187441.5|187480.6|187430.6|187533.3|187470.4|187475.5|187410.3|147
1754426400000|2025-08-05 20:40:00|187504.2|187414.2|187492.1|187402.1|187513.3|187437.3|187475.3|187402.1|102
1754426700000|2025-08-05 20:45:00|187488.4|187398.4|187431.5|187341.5|187488.4|187398.4|187431.5|187341.5|75
1754427000000|2025-08-05 20:50:00|187433.1|187343.1|187458.3|187368.3|187477.2|187387.2|187431.5|187341.5|263
1754427300000|2025-08-05 20:55:00|187456.9|187366.9|187463.1|187373.1|187567.1|187387.6|187434.1|187257.1|143
1754427600000|2025-08-05 21:00:00|187729.2|187419.2|187690|187380|187832.5|187522.5|187690|187380|3
1754427900000|2025-08-05 21:05:00|187695.5|187385.5|187690|187380|187695.5|187385.5|187645.1|187335.1|9
1754428200000|2025-08-05 21:10:00|187689.9|187379.9|187690|187380|187690|187380|187689.9|187379.9|2
1754428500000|2025-08-05 21:15:00|187644.3|187334.3|187601.1|187291.1|187644.3|187334.3|187601.1|187291.1|2
1754428800000|2025-08-05 21:20:00|187642.7|187332.7|187642.9|187332.9|187642.9|187332.9|187642|187332|3
1754429100000|2025-08-05 21:25:00|187690|187380|187586.5|187276.5|187690|187380|187581.7|187271.7|9
1754429400000|2025-08-05 21:30:00|187583.5|187273.5|187601.8|187291.8|187620.4|187310.4|187583.5|187273.5|7
1754429700000|2025-08-05 21:35:00|187602.1|187292.1|187585.9|187275.9|187610.3|187300.3|187584.5|187274.5|7
1754430000000|2025-08-05 21:40:00|187588|187278|187587.3|187277.3|187594.3|187284.3|187582.6|187272.6|14
1754430300000|2025-08-05 21:45:00|187577.7|187267.7|187587.2|187277.2|187587.2|187277.2|187574.4|187264.4|6
1754430600000|2025-08-05 21:50:00|187618.9|187308.9|187601.5|187291.5|187633.9|187323.9|187564.8|187254.8|8
1754430900000|2025-08-05 21:55:00|187599.5|187289.5|187600.7|187290.7|187613|187303|187599.5|187289.5|9
1754431200000|2025-08-05 22:00:00|187613.3|187303.3|187472.5|187307.4|187620|187310|187465|187252.1|51
1754431500000|2025-08-05 22:05:00|187472|187307.9|187496.9|187406.9|187574.7|187414.8|187446.1|187301.3|34
1754431800000|2025-08-05 22:10:00|187575.2|187348.9|187505.1|187415.1|187575.2|187427.7|187496.7|187348.9|31
1754432100000|2025-08-05 22:15:00|187504.9|187414.9|187476|187386|187509.7|187419.7|187469.5|187379.5|40
1754432400000|2025-08-05 22:20:00|187480.7|187390.7|187480.6|187390.6|187486.7|187396.7|187465.5|187375.5|22
1754432700000|2025-08-05 22:25:00|187477.1|187387.1|187498.5|187408.5|187504.8|187414.8|187465.5|187375.5|46
1754433000000|2025-08-05 22:30:00|187496.5|187406.5|187495.2|187405.2|187508.9|187418.9|187493.2|187403.2|62
1754433300000|2025-08-05 22:35:00|187494|187404|187495.6|187405.6|187502.9|187412.9|187494|187404|21
1754433600000|2025-08-05 22:40:00|187494|187404|187495.3|187405.3|187501.9|187411.9|187494|187404|24
1754433900000|2025-08-05 22:45:00|187501.1|187411.1|187467|187377|187501.7|187411.7|187454.7|187337|40
1754434200000|2025-08-05 22:50:00|187470|187380|187472.1|187382.1|187473.3|187383.3|187455.8|187365.8|32
1754434500000|2025-08-05 22:55:00|187469.5|187379.5|187472.9|187382.9|187541.2|187383.4|187460|187310.5|40
1754434800000|2025-08-05 23:00:00|187476.6|187386.6|187484.8|187394.8|187542.6|187399.1|187463|187304.1|39
1754435100000|2025-08-05 23:05:00|187491.9|187401.9|187468.1|187378.1|187491.9|187401.9|187467.9|187377.9|34
1754435400000|2025-08-05 23:10:00|187470.5|187380.5|187471.3|187381.3|187477.1|187387.1|187465.5|187375.5|38
1754435700000|2025-08-05 23:15:00|187471|187381|187448.5|187358.5|187515.9|187382.2|187439|187289.1|46
1754436000000|2025-08-05 23:20:00|187458.5|187368.5|187457.5|187367.5|187467.5|187377.5|187457.5|187367.5|26
1754436300000|2025-08-05 23:25:00|187461.1|187371.1|187443.8|187353.8|187516.1|187371.1|187443.8|187290.8|23
1754436600000|2025-08-05 23:30:00|187443.6|187353.6|187437.9|187347.9|187443.6|187353.6|187425.9|187335.9|33
1754436900000|2025-08-05 23:35:00|187435.5|187345.5|187435|187345|187509.6|187348.1|187433.1|187288.9|19
1754437200000|2025-08-05 23:40:00|187435.3|187345.3|187413.7|187323.7|187435.3|187345.3|187400.8|187310.8|39
1754437500000|2025-08-05 23:45:00|187410.5|187320.5|187405|187315|187444.8|187325.3|187390.2|187255.9|32
1754437800000|2025-08-05 23:50:00|187406.5|187316.5|187405|187315|187456.3|187325.5|187403.5|187267.4|26
1754438100000|2025-08-05 23:55:00|187404.7|187314.7|187420|187330|187423.3|187333.3|187377.3|187287.3|128
1754438400000|2025-08-06 00:00:00|187424.5|187334.5|187347.9|187257.9|187432.3|187342.3|187342.7|187252.7|229
1754438700000|2025-08-06 00:05:00|187346|187256|187321.6|187231.6|187372.3|187282.3|187315.6|187225.6|312
1754439000000|2025-08-06 00:10:00|187334.4|187244.4|187344.6|187254.6|187376|187286|187321.6|187231.6|215
1754439300000|2025-08-06 00:15:00|187341.6|187251.6|187336.5|187246.5|187343.5|187253.5|187316.7|187226.7|85
1754439600000|2025-08-06 00:20:00|187336.4|187246.4|187332.5|187242.5|187346.1|187256.1|187327.8|187237.8|85
1754439900000|2025-08-06 00:25:00|187336.7|187246.7|187330.5|187240.5|187341.5|187251.5|187329|187239|93
1754440200000|2025-08-06 00:30:00|187330|187240|187325|187235|187354|187264|187309.6|187219.6|77
1754440500000|2025-08-06 00:35:00|187325.5|187235.5|187291.7|187201.7|187328.6|187238.6|187288|187198|77
1754440800000|2025-08-06 00:40:00|187290|187200|187326|187236|187338|187248|187290|187200|96
1754441100000|2025-08-06 00:45:00|187331.4|187241.4|187322.5|187232.5|187337.9|187247.9|187302.8|187212.8|71
1754441400000|2025-08-06 00:50:00|187321.2|187231.2|187315.2|187225.2|187325.2|187235.2|187303.9|187213.9|66
1754441700000|2025-08-06 00:55:00|187310.7|187220.7|187321.6|187231.6|187336.5|187246.5|187310.7|187220.7|67
1754442000000|2025-08-06 01:00:00|187326.1|187236.1|187331.3|187241.3|187343|187253|187321.7|187231.7|114
1754442300000|2025-08-06 01:05:00|187329|187239|187337.3|187247.3|187339.6|187249.6|187309.5|187219.5|49
1754442600000|2025-08-06 01:10:00|187336.5|187246.5|187327.2|187237.2|187338.7|187248.7|187324.6|187234.6|51
1754442900000|2025-08-06 01:15:00|187329.7|187239.7|187339.1|187249.1|187341.7|187251.7|187327.2|187237.2|58
1754443200000|2025-08-06 01:20:00|187336|187246|187330.1|187240.1|187341.3|187251.3|187325|187235|62
1754443500000|2025-08-06 01:25:00|187334.1|187244.1|187325.4|187235.4|187345.9|187255.9|187325.4|187235.4|89
1754443800000|2025-08-06 01:30:00|187325|187235|187306.2|187216.2|187327.4|187237.4|187292.2|187202.2|93
1754444100000|2025-08-06 01:35:00|187307.5|187217.5|187267.4|187177.4|187307.5|187217.5|187259.6|187169.6|73
1754444400000|2025-08-06 01:40:00|187265|187175|187260|187170|187269.1|187179.1|187255.6|187165.6|75
1754444700000|2025-08-06 01:45:00|187261.2|187171.2|187292.6|187202.6|187298.6|187208.6|187260|187170|63
1754445000000|2025-08-06 01:50:00|187287.2|187197.2|187266.1|187176.1|187287.2|187197.2|187254.8|187164.8|39
1754445300000|2025-08-06 01:55:00|187258.9|187168.9|187248.5|187158.5|187277.9|187187.9|187240.4|187150.4|64
1754445600000|2025-08-06 02:00:00|187247|187157|187322.4|187232.4|187327.2|187237.2|187244.6|187154.6|76
1754445900000|2025-08-06 02:05:00|187320|187230|187320.7|187230.7|187327.1|187237.1|187320|187230|20
1754446200000|2025-08-06 02:10:00|187326.6|187236.6|187330|187240|187330.9|187240.9|187320|187230|18
1754446500000|2025-08-06 02:15:00|187325|187235|187315|187225|187340.7|187250.7|187296.5|187206.5|43
1754446800000|2025-08-06 02:20:00|187327.2|187237.2|187312.6|187222.6|187327.2|187237.2|187272.7|187182.7|65
1754447100000|2025-08-06 02:25:00|187308.6|187218.6|187319.3|187229.3|187323.1|187233.1|187301.6|187211.6|57
1754447400000|2025-08-06 02:30:00|187317.5|187227.5|187325.3|187235.3|187330.1|187240.1|187314.5|187224.5|44
1754447700000|2025-08-06 02:35:00|187323.1|187233.1|187353.5|187263.5|187356.5|187266.5|187318|187228|46
1754448000000|2025-08-06 02:40:00|187354.1|187264.1|187335|187245|187354.1|187264.1|187335|187245|60
1754448300000|2025-08-06 02:45:00|187337.8|187247.8|187351.1|187261.1|187357.5|187267.5|187337.5|187247.5|55
1754448600000|2025-08-06 02:50:00|187357.3|187267.3|187369|187279|187372.9|187282.9|187350|187260|47
1754448900000|2025-08-06 02:55:00|187373.6|187283.6|187360.7|187270.7|187377|187287|187358.5|187268.5|34
1754449200000|2025-08-06 03:00:00|187357.9|187267.9|187330.2|187240.2|187358.5|187268.5|187329.8|187239.8|31
1754449500000|2025-08-06 03:05:00|187330|187240|187326.4|187236.4|187330|187240|187309.6|187219.6|34
1754449800000|2025-08-06 03:10:00|187325|187235|187326.7|187236.7|187327|187237|187324.6|187234.6|19
1754450100000|2025-08-06 03:15:00|187325|187235|187288.5|187198.5|187325.5|187235.5|187284|187194|52
1754450400000|2025-08-06 03:20:00|187291.7|187201.7|187261.7|187171.7|187293.6|187203.6|187255|187165|60
1754450700000|2025-08-06 03:25:00|187261.9|187171.9|187255|187165|187262.3|187172.3|187254.6|187164.6|33
1754451000000|2025-08-06 03:30:00|187259.1|187169.1|187260.1|187170.1|187288|187198|187254.4|187164.4|53
1754451300000|2025-08-06 03:35:00|187258.1|187168.1|187291.7|187201.7|187297.8|187207.8|187258.1|187168.1|49
1754451600000|2025-08-06 03:40:00|187290|187200|187290|187200|187293.2|187203.2|187287.5|187197.5|22
1754451900000|2025-08-06 03:45:00|187289.9|187199.9|187289.8|187199.8|187294|187204|187289.8|187199.8|37
1754452200000|2025-08-06 03:50:00|187287.8|187197.8|187291.7|187201.7|187293.5|187203.5|187287.8|187197.8|59
1754452500000|2025-08-06 03:55:00|187291.9|187201.9|187260|187170|187294.1|187204.1|187260|187170|42
1754452800000|2025-08-06 04:00:00|187261.5|187171.5|187236.6|187146.6|187262.5|187172.5|187219.6|187129.6|84
1754453100000|2025-08-06 04:05:00|187235|187145|187249.4|187159.4|187253.7|187163.7|187232.2|187142.2|46
1754453400000|2025-08-06 04:10:00|187249.9|187159.9|187253|187163|187259.5|187169.5|187249.4|187159.4|46
1754453700000|2025-08-06 04:15:00|187252.5|187162.5|187226.1|187136.1|187254.3|187182.4|187226.1|187136.1|61
1754454000000|2025-08-06 04:20:00|187225.9|187135.9|187217.2|187127.2|187229|187139|187211.2|187121.2|53
1754454300000|2025-08-06 04:25:00|187216|187126|187218.3|187128.3|187219.5|187129.5|187215|187125|17
1754454600000|2025-08-06 04:30:00|187217.5|187127.5|187210.1|187120.1|187218.4|187128.4|187206.1|187116.1|83
1754454900000|2025-08-06 04:35:00|187211|187121|187210|187120|187218.3|187128.3|187210|187120|91
1754455200000|2025-08-06 04:40:00|187213.5|187123.5|187218.6|187128.6|187219|187129|187206.4|187116.4|29
1754455500000|2025-08-06 04:45:00|187217.5|187127.5|187220.7|187130.7|187231.7|187141.7|187215.2|187125.2|56
1754455800000|2025-08-06 04:50:00|187220|187130|187220.3|187130.3|187226.5|187136.5|187214|187124|62
1754456100000|2025-08-06 04:55:00|187220|187130|187227.1|187137.1|187229.2|187139.2|187218.5|187128.5|63
1754456400000|2025-08-06 05:00:00|187227.9|187137.9|187231.4|187141.4|187246.1|187156.1|187220|187130|119
1754456700000|2025-08-06 05:05:00|187232.2|187142.2|187253.7|187163.7|187258.7|187168.7|187230.5|187140.5|91
1754457000000|2025-08-06 05:10:00|187252.3|187162.3|187255.6|187165.6|187267.3|187177.3|187250|187160|96
1754457300000|2025-08-06 05:15:00|187256.4|187166.4|187257.2|187167.2|187268.1|187178.1|187254.8|187164.8|87
1754457600000|2025-08-06 05:20:00|187258|187168|187267.8|187177.8|187271.6|187181.6|187255|187165|61
1754457900000|2025-08-06 05:25:00|187266.1|187176.1|187294.7|187204.7|187297.6|187207.6|187258.2|187168.2|137
1754458200000|2025-08-06 05:30:00|187291.6|187201.6|187281.2|187191.2|187296.9|187206.9|187280|187190|82
1754458500000|2025-08-06 05:35:00|187280|187190|187286.6|187196.6|187291.9|187201.9|187280|187190|61
1754458800000|2025-08-06 05:40:00|187288.7|187198.7|187286.7|187196.7|187293.2|187203.2|187285|187195|106
1754459100000|2025-08-06 05:45:00|187287.4|187197.4|187290.9|187200.9|187313.1|187223.1|187287.1|187197.1|82
1754459400000|2025-08-06 05:50:00|187294.5|187204.5|187301.1|187211.1|187318.8|187228.8|187290|187200|89
1754459700000|2025-08-06 05:55:00|187301.5|187211.5|187335.1|187245.1|187339|187249|187300|187210|121
1754460000000|2025-08-06 06:00:00|187330.3|187240.3|187257.9|187167.9|187331.3|187241.3|187254.1|187164.1|115
1754460300000|2025-08-06 06:05:00|187259.7|187169.7|187258|187168|187277.4|187187.4|187250.6|187160.6|57
1754460600000|2025-08-06 06:10:00|187257.5|187167.5|187253.6|187163.6|187272.1|187182.1|187247.5|187157.5|37
1754460900000|2025-08-06 06:15:00|187254.4|187164.4|187257.5|187167.5|187262.5|187178.5|187227.3|187152|53
1754461200000|2025-08-06 06:20:00|187261.9|187171.9|187222.6|187132.6|187271.5|187181.5|187220.3|187130.3|64
1754461500000|2025-08-06 06:25:00|187221|187131|187189.3|187099.3|187222.6|187132.6|187185.8|187095.8|94
1754461800000|2025-08-06 06:30:00|187189.7|187099.7|187182.9|187092.9|187190.4|187100.4|187163.7|187073.7|86
1754462100000|2025-08-06 06:35:00|187183.5|187093.5|187255.9|187165.9|187265.6|187175.6|187183.5|187093.5|107
1754462400000|2025-08-06 06:40:00|187255|187165|187261.1|187171.1|187266.8|187176.8|187227.1|187137.1|78
1754462700000|2025-08-06 06:45:00|187259.9|187169.9|187336.7|187246.7|187352.5|187262.5|187256.1|187166.1|116
1754463000000|2025-08-06 06:50:00|187335|187245|187373.8|187283.8|187373.8|187283.8|187334.6|187244.6|76
1754463300000|2025-08-06 06:55:00|187370|187280|187286.5|187196.5|187388.4|187298.4|187275.6|187185.6|129
1754463600000|2025-08-06 07:00:00|187286|187196|187270|187180|187286.7|187196.7|187259.1|187169.1|131
1754463900000|2025-08-06 07:05:00|187268.4|187178.4|187270.3|187180.3|187282.8|187192.8|187258.8|187168.8|77
1754464200000|2025-08-06 07:10:00|187272.4|187182.4|187324|187234|187327|187237|187246.7|187156.7|232
1754464500000|2025-08-06 07:15:00|187326|187236|187321.4|187231.4|187333.2|187243.2|187309.5|187219.5|100
1754464800000|2025-08-06 07:20:00|187323.6|187233.6|187393.8|187303.8|187401.5|187311.5|187322.7|187232.7|168
1754465100000|2025-08-06 07:25:00|187392.2|187302.2|187341.2|187251.2|187402|187312|187339.3|187249.3|98
1754465400000|2025-08-06 07:30:00|187339.2|187249.2|187310|187220|187358.7|187268.7|187305|187215|67
1754465700000|2025-08-06 07:35:00|187307|187217|187228.7|187138.7|187307|187217|187209.4|187119.4|93
1754466000000|2025-08-06 07:40:00|187230.2|187140.2|187233|187143|187235.6|187145.6|187206|187116|119
1754466300000|2025-08-06 07:45:00|187234.9|187144.9|187168.8|187078.8|187245.5|187155.5|187162.1|187072.1|166
1754466600000|2025-08-06 07:50:00|187167.1|187077.1|187158.5|187068.5|187171.6|187081.6|187124.8|187034.8|134
1754466900000|2025-08-06 07:55:00|187160.4|187070.4|187134.7|187044.7|187203.2|187113.2|187128|187038|264
1754467200000|2025-08-06 08:00:00|187133.7|187043.7|187157.1|187067.1|187181.7|187091.7|187128.2|187038.2|123
1754467500000|2025-08-06 08:05:00|187158.8|187068.8|187119.7|187029.7|187180.1|187090.1|187117.1|187027.1|95
1754467800000|2025-08-06 08:10:00|187121.9|187031.9|187147.8|187057.8|187161.2|187071.2|187113.1|187023.1|116
1754468100000|2025-08-06 08:15:00|187145.2|187055.2|187187.1|187097.1|187202.2|187112.2|187144|187054|138
1754468400000|2025-08-06 08:20:00|187189.8|187099.8|187222.6|187132.6|187223.7|187133.7|187177.5|187087.5|94
1754468700000|2025-08-06 08:25:00|187224.4|187134.4|187244.4|187154.4|187251.8|187161.8|187224.4|187134.4|78
1754469000000|2025-08-06 08:30:00|187246.2|187156.2|187289.7|187199.7|187289.7|187220.9|187224.8|187134.8|131
1754469300000|2025-08-06 08:35:00|187268.7|187218.7|187230|187140|187272.9|187219.7|187224.2|187134.2|115
1754469600000|2025-08-06 08:40:00|187224.6|187134.6|187153.1|187063.1|187232.1|187142.1|187150.1|187060.1|170
1754469900000|2025-08-06 08:45:00|187152.6|187062.6|187187.7|187097.7|187187.7|187097.7|187141.6|187051.6|134
1754470200000|2025-08-06 08:50:00|187185.2|187095.2|187223.4|187133.4|187225|187135|187179.4|187089.4|116
1754470500000|2025-08-06 08:55:00|187222.8|187132.8|187221.1|187131.1|187228.1|187138.1|187194.3|187104.3|62
1754470800000|2025-08-06 09:00:00|187218.9|187128.9|187200.6|187110.6|187224.4|187134.4|187180|187098.5|130
1754471100000|2025-08-06 09:05:00|187203.3|187113.3|187238.5|187148.5|187262.6|187173.9|187203.3|187113.3|88
1754471400000|2025-08-06 09:10:00|187239.9|187149.9|187205.5|187115.5|187245.8|187155.8|187200.1|187110.1|72
1754471700000|2025-08-06 09:15:00|187207.3|187117.3|187266.1|187176.1|187294.2|187204.2|187188.8|187098.8|143
1754472000000|2025-08-06 09:20:00|187268.1|187178.1|187296.6|187206.6|187296.6|187206.6|187261.5|187171.5|191
1754472300000|2025-08-06 09:25:00|187296.2|187206.2|187302.6|187212.6|187305.6|187215.6|187289.7|187199.7|104
1754472600000|2025-08-06 09:30:00|187304.5|187214.5|187336.6|187246.6|187347.8|187257.8|187298.7|187208.7|141
1754472900000|2025-08-06 09:35:00|187338.6|187248.6|187272.7|187182.7|187338.6|187248.6|187266.7|187176.7|118
1754473200000|2025-08-06 09:40:00|187275.3|187185.3|187255.4|187165.4|187275.4|187185.4|187238.6|187148.6|93
1754473500000|2025-08-06 09:45:00|187254.1|187164.1|187253.5|187163.5|187279.4|187189.4|187251.6|187161.6|116
1754473800000|2025-08-06 09:50:00|187255|187165|187229.1|187139.1|187260.2|187170.2|187228.2|187138.2|102
1754474100000|2025-08-06 09:55:00|187233.6|187143.6|187264.3|187174.3|187265.2|187175.2|187227.6|187137.6|81
1754474400000|2025-08-06 10:00:00|187270.9|187180.9|187292.2|187202.2|187309.2|187219.2|187270.9|187180.9|118
1754474700000|2025-08-06 10:05:00|187294|187204|187193.6|187103.6|187302.6|187212.6|187180.4|187090.4|206
1754475000000|2025-08-06 10:10:00|187195.1|187105.1|187125.5|187035.5|187199.2|187109.2|187120.4|187030.4|186
1754475300000|2025-08-06 10:15:00|187122.3|187032.3|187099.1|187009.1|187135|187045|187092.5|187002.5|145
1754475600000|2025-08-06 10:20:00|187097.2|187007.2|187131.5|187041.5|187135.4|187045.4|187054.9|186964.9|163
1754475900000|2025-08-06 10:25:00|187129.6|187039.6|187189.7|187099.7|187195.6|187105.6|187127.8|187037.8|200
1754476200000|2025-08-06 10:30:00|187188|187098|187167.8|187077.8|187188.6|187098.6|187159.2|187069.2|120
1754476500000|2025-08-06 10:35:00|187163.8|187073.8|187125.3|187035.3|187175.7|187085.7|187120|187030|149
1754476800000|2025-08-06 10:40:00|187123.7|187033.7|187140.7|187050.7|187161.2|187071.2|187123.7|187033.7|70
1754477100000|2025-08-06 10:45:00|187142.4|187052.4|187154.5|187064.5|187171.6|187081.6|187142.4|187052.4|246
1754477400000|2025-08-06 10:50:00|187158.9|187068.9|187135.7|187045.7|187164.1|187074.1|187109.2|187019.2|171
1754477700000|2025-08-06 10:55:00|187136.1|187046.1|187140.6|187090.6|187149|187090.6|187084.4|186994.4|108
1754478000000|2025-08-06 11:00:00|187142.5|187092.5|187263.4|187173.4|187267.1|187177.1|187142.5|187070|234
1754478300000|2025-08-06 11:05:00|187261|187171|187229.9|187139.9|187266.9|187176.9|187222.5|187132.5|188
1754478600000|2025-08-06 11:10:00|187228.7|187138.7|187260.1|187170.1|187264.3|187195.7|187227.9|187137.9|103
1754478900000|2025-08-06 11:15:00|187260.7|187170.7|187297.2|187207.2|187300.4|187233.8|187257.4|187170.7|228
1754479200000|2025-08-06 11:20:00|187297.1|187207.1|187300|187210|187306.4|187216.4|187295|187205|130
1754479500000|2025-08-06 11:25:00|187300.9|187210.9|187243.7|187193.7|187339.7|187262|187242.6|187192.6|109
1754479800000|2025-08-06 11:30:00|187239.4|187189.4|187401.7|187311.7|187406|187346.5|187237.3|187168.3|237
1754480100000|2025-08-06 11:35:00|187402.3|187312.3|187410.9|187360.9|187412.8|187362.8|187360.7|187270.7|137
1754480400000|2025-08-06 11:40:00|187410|187360|187316.6|187226.6|187428.6|187361.9|187313.7|187223.7|186
1754480700000|2025-08-06 11:45:00|187320.1|187230.1|187393.4|187303.4|187394.8|187304.8|187261.2|187193.6|221
1754481000000|2025-08-06 11:50:00|187402.4|187312.4|187334.6|187284.6|187402.4|187324.1|187325|187273|169
1754481300000|2025-08-06 11:55:00|187337.2|187287.2|187329.1|187239.1|187393.2|187303.2|187299.3|187209.3|243
1754481600000|2025-08-06 12:00:00|187326.7|187236.7|187403.9|187313.9|187405.2|187332|187234.3|187175.7|293
1754481900000|2025-08-06 12:05:00|187406.5|187316.5|187370.1|187320.1|187450.4|187377.8|187356.4|187279.6|276
1754482200000|2025-08-06 12:10:00|187374|187324|187394.7|187304.7|187419.4|187353.7|187346.9|187272.6|316
1754482500000|2025-08-06 12:15:00|187394.2|187304.2|187395.1|187305.1|187469.9|187419.9|187374.5|187284.5|212
1754482800000|2025-08-06 12:20:00|187392.8|187302.8|187151.2|187101.2|187396.2|187306.2|187094.8|187015.1|418
1754483100000|2025-08-06 12:25:00|187133|187083|187089.6|187039.6|187169.8|187119.8|187084.2|187014.3|285
1754483400000|2025-08-06 12:30:00|187099.3|187049.3|187135.6|187085.6|187206.2|187116.2|187092.3|187022.1|227
1754483700000|2025-08-06 12:35:00|187135.1|187085.1|187198.7|187148.7|187238|187188|187123.8|187073.8|171
1754484000000|2025-08-06 12:40:00|187203.4|187153.4|187139.4|187089.4|187355.3|187305.3|187136.5|187069.8|332
1754484300000|2025-08-06 12:45:00|187140.4|187090.4|186999.2|186949.2|187140.4|187090.4|186976.9|186926.9|315
1754484600000|2025-08-06 12:50:00|186998.8|186948.8|186918|186868|187048.3|186998.3|186915.5|186865.5|289
1754484900000|2025-08-06 12:55:00|186917.3|186867.3|186909.8|186859.8|186933.3|186883.3|186831.2|186777.2|378
1754485200000|2025-08-06 13:00:00|186910.3|186860.3|187003.3|186953.3|187009.8|186959.8|186867.5|186802.9|444
1754485500000|2025-08-06 13:05:00|187000.3|186950.3|186765.6|186675.6|187000.3|186950.3|186762.1|186672.1|331
1754485800000|2025-08-06 13:10:00|186766.4|186676.4|186550.8|186500.8|186768.3|186717.5|186534.8|186484.8|377
1754486100000|2025-08-06 13:15:00|186559.1|186509.1|186561.2|186511.2|186724|186634|186545.2|186495.2|233
1754486400000|2025-08-06 13:20:00|186562.5|186512.5|186561.8|186511.8|186625.9|186562.5|186535.6|186485.1|267
1754486700000|2025-08-06 13:25:00|186542.9|186492.9|186608.8|186518.8|186661.8|186591.3|186541.7|186491.7|320
1754487000000|2025-08-06 13:30:00|186606.9|186516.9|186675|186625|186705.4|186629.4|186506.1|186456.1|467
1754487300000|2025-08-06 13:35:00|186678.4|186628.4|186667.1|186577.1|186703.7|186629.8|186618.4|186564.9|342
1754487600000|2025-08-06 13:40:00|186666.6|186576.6|186455.1|186365.1|186676.5|186603.7|186434.3|186362.5|351
1754487900000|2025-08-06 13:45:00|186424.5|186334.5|186363.6|186273.6|186525.3|186459.3|186307.7|186257.7|378
1754488200000|2025-08-06 13:50:00|186366.8|186276.8|186238|186148|186412.4|186344.4|186173.6|186118|435
1754488500000|2025-08-06 13:55:00|186234.1|186144.1|186230.8|186180.8|186425.3|186354|186200.1|186127.5|512
1754488800000|2025-08-06 14:00:00|186229.7|186179.7|186260.5|186210.5|186373.4|186323.4|186229.7|186179.7|413
1754489100000|2025-08-06 14:05:00|186261.2|186211.2|186120.1|186070.1|186266.6|186216.6|186035.9|185980.3|407
1754489400000|2025-08-06 14:10:00|186115.1|186065.1|186184.7|186134.7|186185.4|186135.4|186056.6|185981|312
1754489700000|2025-08-06 14:15:00|186184|186134|186257.3|186207.3|186320.8|186230.9|186146.1|186096.1|261
1754490000000|2025-08-06 14:20:00|186258|186208|186205.5|186115.5|186265.2|186215.2|186159|186086.5|328
1754490300000|2025-08-06 14:25:00|186199.8|186109.8|186224.2|186134.2|186276.5|186207|186180.6|186107.4|281
1754490600000|2025-08-06 14:30:00|186220.3|186130.3|186191.7|186141.7|186280.6|186210.5|186188.2|186110.8|373
1754490900000|2025-08-06 14:35:00|186186.6|186136.6|186085.9|185995.9|186201.4|186151.4|186034.1|185978.1|304
1754491200000|2025-08-06 14:40:00|186088.4|185998.4|186136.1|186086.1|186181.5|186111.1|186057.2|185986.8|297
1754491500000|2025-08-06 14:45:00|186128.8|186078.8|186096.7|186046.7|186145|186078.8|186035.3|185985.3|291
1754491800000|2025-08-06 14:50:00|186094.6|186044.6|186045|185995|186235.8|186185.8|186040.2|185980.1|398
1754492100000|2025-08-06 14:55:00|186045.7|185995.7|186003.1|185953.1|186081.8|186014.9|185958.7|185868.7|344
1754492400000|2025-08-06 15:00:00|186000.6|185950.6|185933.5|185883.5|186065.3|186015.3|185931|185881|373
1754492700000|2025-08-06 15:05:00|185935.1|185885.1|185877.3|185827.3|185956|185900.9|185845.5|185795.5|338
1754493000000|2025-08-06 15:10:00|185878.8|185828.8|186051.8|186001.8|186085.5|186035.5|185846.9|185796.9|284
1754493300000|2025-08-06 15:15:00|186052.2|186002.2|185972.2|185922.2|186055.9|186005.9|185960|185910|255
1754493600000|2025-08-06 15:20:00|185974.4|185924.4|186033.8|185983.8|186054.1|186001|185937.4|185887.4|321
1754493900000|2025-08-06 15:25:00|186032.6|185982.6|186007.7|185917.7|186039|185989|185937.5|185875|295
1754494200000|2025-08-06 15:30:00|186009.8|185919.8|186057.4|185967.4|186080.3|186003.5|185952.7|185887.5|231
1754494500000|2025-08-06 15:35:00|186058|185968|186215.4|186125.4|186258.3|186168.3|186032.4|185960.7|372
1754494800000|2025-08-06 15:40:00|186247.9|186157.9|186143.7|186093.7|186437.1|186347.1|186126|186076|656
1754495100000|2025-08-06 15:45:00|186142.2|186092.2|186086.8|186036.8|186157|186107|186060.4|186010.4|359
1754495400000|2025-08-06 15:50:00|186085.8|186035.8|186301.7|186251.7|186304.8|186254.8|186058.8|186008.8|300
1754495700000|2025-08-06 15:55:00|186300.8|186250.8|186390.4|186340.4|186445.2|186390.2|186298.9|186238.7|387
1754496000000|2025-08-06 16:00:00|186393.2|186343.2|186442.7|186392.7|186455.4|186392.7|186373.6|186323.6|310
1754496300000|2025-08-06 16:05:00|186462.6|186372.6|186462.5|186372.5|186532.4|186479.8|186430.6|186368|226
1754496600000|2025-08-06 16:10:00|186456.1|186366.1|186454.4|186404.4|186528.6|186459.1|186449.7|186359.7|238
1754496900000|2025-08-06 16:15:00|186447.3|186397.3|186418.2|186368.2|186509.6|186419.6|186416.3|186366.3|154
1754497200000|2025-08-06 16:20:00|186421.1|186371.1|186476.9|186426.9|186523.6|186449.1|186418.1|186347|202
1754497500000|2025-08-06 16:25:00|186476.3|186426.3|186466.7|186416.7|186536.1|186446.1|186454.2|186391.6|242
1754497800000|2025-08-06 16:30:00|186469.7|186419.7|186495.3|186405.3|186541.3|186465.4|186469.7|186405.3|235
1754498100000|2025-08-06 16:35:00|186493.5|186403.5|186471.9|186421.9|186496.4|186436.2|186439.2|186389.2|183
1754498400000|2025-08-06 16:40:00|186470.5|186420.5|186472.3|186422.3|186490.1|186440.1|186435.9|186385.9|174
1754498700000|2025-08-06 16:45:00|186468.7|186418.7|186446|186396|186546.3|186496.3|186440.7|186356.5|312
1754499000000|2025-08-06 16:50:00|186446.4|186396.4|186479.8|186429.8|186508|186437.2|186443.2|186382.1|303
1754499300000|2025-08-06 16:55:00|186477.4|186427.4|186482.2|186392.2|186507.2|186441.8|186459.1|186384.2|289
1754499600000|2025-08-06 17:00:00|186480|186390|186413.1|186323.1|186480|186402.3|186375.1|186304.6|334
1754499900000|2025-08-06 17:05:00|186408.3|186318.3|186280.4|186190.4|186425.1|186335.1|186239.5|186189.5|261
1754500200000|2025-08-06 17:10:00|186278.1|186188.1|186286.4|186236.4|186319.2|186247.9|186224.3|186142|293
1754500500000|2025-08-06 17:15:00|186284.1|186234.1|186253.3|186203.3|186321.3|186251.7|186212.7|186151.7|201
1754500800000|2025-08-06 17:20:00|186252.9|186202.9|186244.8|186154.8|186263.5|186213.5|186187.5|186118.2|271
1754501100000|2025-08-06 17:25:00|186246.7|186156.7|186228.6|186178.6|186284|186205.8|186204.7|186135.4|257
1754501400000|2025-08-06 17:30:00|186227|186177|186138.1|186088.1|186247.8|186182|186135.3|186050.9|147
1754501700000|2025-08-06 17:35:00|186145.3|186095.3|186119.6|186069.6|186188.3|186136.7|186107.6|186039|193
1754502000000|2025-08-06 17:40:00|186120|186070|186073.6|185983.6|186193.9|186143.9|186073.6|185983.6|240
1754502300000|2025-08-06 17:45:00|186075.6|185985.6|186088.7|186038.7|186098|186040|186007.1|185937.4|266
1754502600000|2025-08-06 17:50:00|186090|186040|186053|186003|186143|186073.8|186043.3|185993.3|177
1754502900000|2025-08-06 17:55:00|186052|186002|186065.5|186015.5|186081.7|186031.7|186016.2|185964.8|261
1754503200000|2025-08-06 18:00:00|186058.6|186008.6|186053.5|186003.5|186087.8|186021.1|186022.4|185954.8|210
1754503500000|2025-08-06 18:05:00|186053.4|186003.4|186060.6|185970.6|186111.3|186040.3|186033.6|185958.2|196
1754503800000|2025-08-06 18:10:00|186038.8|185988.8|186079.6|185989.6|186098.2|186036.2|186034.9|185970.7|117
1754504100000|2025-08-06 18:15:00|186080.2|185990.2|186141|186051|186150.1|186063.1|186068.3|185990.2|286
1754504400000|2025-08-06 18:20:00|186140|186050|186096.3|186046.3|186160.8|186099.7|186085.2|186018.9|370
1754504700000|2025-08-06 18:25:00|186110.1|186020.1|186113.7|186023.7|186124.4|186051.6|186069.1|185985.1|202
1754505000000|2025-08-06 18:30:00|186116.1|186026.1|186120.8|186030.8|186151|186061|186091.7|186024.6|152
1754505300000|2025-08-06 18:35:00|186120.6|186030.6|186136.6|186086.6|186151.7|186090.2|186086.8|186021|229
1754505600000|2025-08-06 18:40:00|186137.9|186087.9|186094|186044|186148.2|186089.9|186081.2|185991.2|358
1754505900000|2025-08-06 18:45:00|186092.5|186042.5|186063.1|186013.1|186121.4|186053.7|186054.5|185982.2|410
1754506200000|2025-08-06 18:50:00|186071.3|186021.3|186124.3|186074.3|186146.5|186075.8|186062.3|185998.1|264
1754506500000|2025-08-06 18:55:00|186124.8|186074.8|186185.3|186095.3|186202.1|186134.4|186121.4|186052|247
1754506800000|2025-08-06 19:00:00|186183.6|186093.6|186181.6|186091.6|186206.3|186130.4|186154.4|186065.7|188
1754507100000|2025-08-06 19:05:00|186185|186095|186145.3|186095.3|186185.5|186101.9|186122.2|186048.5|265
1754507400000|2025-08-06 19:10:00|186163.5|186073.5|186182.9|186092.9|186187.1|186114.2|186130.7|186060.2|226
1754507700000|2025-08-06 19:15:00|186184.7|186094.7|186181.2|186131.2|186208.8|186131.2|186171.1|186086.2|278
1754508000000|2025-08-06 19:20:00|186176.8|186126.8|186180.7|186130.7|186217.5|186140.2|186163.6|186094.6|248
1754508300000|2025-08-06 19:25:00|186182.1|186132.1|186196.1|186146.1|186229.4|186159.8|186181.1|186114|165
1754508600000|2025-08-06 19:30:00|186198.3|186148.3|186148.7|186098.7|186198.3|186148.3|186138|186071.6|202
1754508900000|2025-08-06 19:35:00|186147.8|186097.8|186165|186115|186186.7|186122.2|186138.4|186066.4|118
1754509200000|2025-08-06 19:40:00|186166.7|186116.7|186171.4|186121.4|186210.9|186138.1|186161.4|186088.8|264
1754509500000|2025-08-06 19:45:00|186173|186123|186216.9|186126.9|186220.7|186160.4|186172.8|186104.9|224
1754509800000|2025-08-06 19:50:00|186209.7|186159.7|186206.4|186156.4|186222.3|186172.3|186188.4|186138.4|95
1754510100000|2025-08-06 19:55:00|186190.2|186140.2|186169.2|186119.2|186191.3|186140.2|186160.6|186085.6|162
1754510400000|2025-08-06 20:00:00|186167.6|186117.6|186174.3|186124.3|186210.8|186135.8|186144.7|186071.2|170
1754510700000|2025-08-06 20:05:00|186176.1|186126.1|186191.9|186101.9|186204.9|186129|186150.7|186095.2|215
1754511000000|2025-08-06 20:10:00|186187.1|186097.1|186212.7|186162.7|186218|186168|186151.5|186097.1|155
1754511300000|2025-08-06 20:15:00|186214.4|186164.4|186211|186121|186235.2|186165.8|186200.6|186121|62
1754511600000|2025-08-06 20:20:00|186210.6|186120.6|186153.6|186063.6|186210.6|186128.3|186130.6|186061.8|116
1754511900000|2025-08-06 20:25:00|186154.1|186064.1|186116.6|186026.6|186157|186084.1|186091.3|186026.4|133
1754512200000|2025-08-06 20:30:00|186119|186029|186095.2|186005.2|186121.2|186056.5|186059.2|185984.1|253
1754512500000|2025-08-06 20:35:00|186096.2|186006.2|186120.8|186030.8|186159.9|186109.9|186073.7|186006.2|268
1754512800000|2025-08-06 20:40:00|186120.3|186030.3|186117|186027|186170|186080|186101.1|186025|276
1754513100000|2025-08-06 20:45:00|186114.3|186024.3|186116.1|186026.1|186124.7|186034.7|186110.3|186020.3|108
1754513400000|2025-08-06 20:50:00|186114.3|186024.3|186113.9|186023.9|186117.9|186027.9|186103.9|186013.9|171
1754513700000|2025-08-06 20:55:00|186118.6|186028.6|186085.8|185995.8|186118.6|186028.6|186074.8|185984.8|150
1754514000000|2025-08-06 21:00:00|186085.1|185995.1|186205|185895|186205|185999.5|186085.1|185895|3
1754514300000|2025-08-06 21:05:00|186200.1|185899.9|186202.1|185892.1|186311.7|186001.7|186160.6|185850.6|593
1754514600000|2025-08-06 21:10:00|186198|185888|186242.8|185932.8|186256.7|185946.7|186180.2|185870.2|118
1754514900000|2025-08-06 21:15:00|186250.7|185940.7|186304.8|185994.8|186304.8|185994.8|186250.7|185940.7|4
1754515200000|2025-08-06 21:20:00|186305.5|185995.5|186258|185948|186305.5|185995.5|186250.7|185940.7|5
1754515500000|2025-08-06 21:25:00|186256.8|185946.8|186254.3|185944.3|186305.5|185995.5|186247.5|185937.5|9
1754515800000|2025-08-06 21:30:00|186252|185942|186232.1|185922.1|186252|185942|186228.1|185918.1|7
1754516100000|2025-08-06 21:35:00|186223.6|185913.6|186222.3|185912.3|186226.3|185916.3|186218.7|185908.7|5
1754516400000|2025-08-06 21:40:00|186220.4|185910.4|186247.3|185937.3|186247.3|185937.3|186220.4|185910.4|5
1754516700000|2025-08-06 21:45:00|186256|185946|186227.3|185917.3|186259.9|185949.9|186226.8|185916.8|6
1754517000000|2025-08-06 21:50:00|186229|185919|186253.8|185943.8|186273.5|185963.5|186229|185919|7
1754517300000|2025-08-06 21:55:00|186253.3|185943.3|186247|185937|186254.6|185944.6|186222.7|185912.7|11
1754517600000|2025-08-06 22:00:00|186226|185916|186127|185954|186252.2|185965.3|186087.9|185833.1|75
1754517900000|2025-08-06 22:05:00|186152.5|185924.5|186085|185995|186152.5|185995|186084.5|185924.5|24
1754518200000|2025-08-06 22:10:00|186144.1|185936.3|186116|185965|186144.1|185997|186083.6|185936|24
1754518500000|2025-08-06 22:15:00|186086|185996|186108.7|186018.7|186167|186051.8|186086|185982|49
1754518800000|2025-08-06 22:20:00|186109.7|186019.7|186073.8|185983.8|186164.3|186028.4|186058.3|185942.1|27
1754519100000|2025-08-06 22:25:00|186080.2|185990.2|186091.4|186001.4|186151.6|186004.2|186063.3|185946.1|37
1754519400000|2025-08-06 22:30:00|186099.3|186009.3|186122.5|185934.8|186142.4|186009.3|186067.8|185933.7|30
1754519700000|2025-08-06 22:35:00|186075|185985|186076.4|185986.4|186122.5|185987.9|186068.6|185932.7|18
1754520000000|2025-08-06 22:40:00|186071.5|185981.5|186079.8|185989.8|186113.7|186023.7|186061.7|185941.4|20
1754520300000|2025-08-06 22:45:00|186110|185946.9|186113.3|185939.5|186115.7|185991.6|186074.5|185939.5|12
1754520600000|2025-08-06 22:50:00|186079.9|185989.9|186081.8|185991.8|186113.3|185991.8|186079.3|185934.4|12
1754520900000|2025-08-06 22:55:00|186081|185991|186057.1|185967.1|186081|185991|186051|185961|29
1754521200000|2025-08-06 23:00:00|186066|185976|186057.3|185967.3|186072.3|185982.3|186037.7|185947.7|26
1754521500000|2025-08-06 23:05:00|186051.3|185961.3|186064.1|185974.1|186080.3|185990.3|186042.6|185952.6|43
1754521800000|2025-08-06 23:10:00|186066.1|185976.1|186064.2|185974.2|186068.1|185978.1|186061.2|185971.2|13
1754522100000|2025-08-06 23:15:00|186062.2|185972.2|186060.6|185970.6|186068.1|185978.1|186060.6|185970.6|15
1754522400000|2025-08-06 23:20:00|186063.1|185973.1|186067.9|185977.9|186069.9|185979.9|186062.1|185972.1|15
1754522700000|2025-08-06 23:25:00|186063.8|185973.8|186079.3|185989.3|186079.3|185989.3|186061.5|185971.5|20
1754523000000|2025-08-06 23:30:00|186080.5|185990.5|186079.4|185989.4|186096.4|186006.4|186072|185982|30
1754523300000|2025-08-06 23:35:00|186075.5|185985.5|186066.1|185976.1|186076.9|185986.9|186065.9|185975.9|17
1754523600000|2025-08-06 23:40:00|186067.4|185977.4|186072.9|185982.9|186076.8|185986.8|186067.4|185977.4|20
1754523900000|2025-08-06 23:45:00|186076.4|185986.4|186060.6|185970.6|186077.8|185987.8|186060.6|185970.6|20
1754524200000|2025-08-06 23:50:00|186061.8|185971.8|186097.6|186007.6|186100.8|186010.8|186061.8|185971.8|35
1754524500000|2025-08-06 23:55:00|186101.1|186011.1|186070.7|185980.7|186101.7|186011.7|186069|185979|227
1754524800000|2025-08-07 00:00:00|186073.9|185983.9|186104|186014|186107.7|186017.7|186064.6|185974.6|583
1754525100000|2025-08-07 00:05:00|186107.1|186017.1|186096.5|186006.5|186116.7|186026.7|186089.7|185999.7|363
1754525400000|2025-08-07 00:10:00|186102.7|186012.7|186101.7|186011.7|186116.4|186026.4|186087.2|185997.2|410
1754525700000|2025-08-07 00:15:00|186097.3|186007.3|186086.7|185996.7|186125.6|186035.6|186073.5|185983.5|441
1754526000000|2025-08-07 00:20:00|186086.3|185996.3|186126.7|186036.7|186154.2|186064.2|186064.6|185974.6|274
1754526300000|2025-08-07 00:25:00|186122.5|186032.5|186103.2|186013.2|186122.5|186032.5|186083.3|185993.3|209
1754526600000|2025-08-07 00:30:00|186100.3|186010.3|186130.3|186040.3|186141.8|186051.8|186097.4|186007.4|90
1754526900000|2025-08-07 00:35:00|186130|186040|186101.1|186011.1|186142.4|186052.4|186091.3|186001.3|67
1754527200000|2025-08-07 00:40:00|186101|186011|186103.6|186013.6|186115.3|186025.3|186094.2|186004.2|86
1754527500000|2025-08-07 00:45:00|186101.1|186011.1|186091.9|186001.9|186106|186016|186086.9|185996.9|95
1754527800000|2025-08-07 00:50:00|186099|186009|186107.4|186017.4|186118.4|186028.4|186090|186000|110
1754528100000|2025-08-07 00:55:00|186107.9|186017.9|186106.7|186016.7|186112.7|186022.7|186092.9|186002.9|126
1754528400000|2025-08-07 01:00:00|186107.3|186017.3|186148.6|186058.6|186151|186061|186101.2|186011.2|282
1754528700000|2025-08-07 01:05:00|186147.4|186057.4|186109.6|186019.6|186147.7|186057.7|186101|186011|184
1754529000000|2025-08-07 01:10:00|186110.2|186020.2|186125|186035|186145.3|186055.3|186102.3|186012.3|171
1754529300000|2025-08-07 01:15:00|186120.8|186030.8|186139.1|186049.1|186140.1|186050.1|186102.3|186012.3|215
1754529600000|2025-08-07 01:20:00|186139|186049|186137.5|186047.5|186153.9|186063.9|186130.9|186040.9|94
1754529900000|2025-08-07 01:25:00|186139.2|186049.2|186134.2|186044.2|186144.6|186054.6|186130.7|186040.7|149
1754530200000|2025-08-07 01:30:00|186132.7|186042.7|186123|186033|186135|186045|186090.5|186000.5|146
1754530500000|2025-08-07 01:35:00|186122.5|186032.5|186110.8|186020.8|186129.1|186039.1|186106|186016|105
1754530800000|2025-08-07 01:40:00|186108.6|186018.6|186057.8|185967.8|186113.1|186023.1|186048.6|185958.6|248
1754531100000|2025-08-07 01:45:00|186058.1|185968.1|186025.4|185935.4|186065.5|185975.5|186012.8|185922.8|159
1754531400000|2025-08-07 01:50:00|186022.4|185932.4|186043.3|185953.3|186046.1|185956.1|186013.7|185923.7|120
1754531700000|2025-08-07 01:55:00|186039.4|185949.4|186089.2|185999.2|186094.3|186004.3|186039.4|185949.4|173
1754532000000|2025-08-07 02:00:00|186083.5|185993.5|186096.5|186006.5|186101.1|186011.1|186077.9|185987.9|90
1754532300000|2025-08-07 02:05:00|186105.1|186015.1|186055.9|185965.9|186106.3|186016.3|186050.3|185960.3|257
1754532600000|2025-08-07 02:10:00|186053.4|185963.4|186059|185969|186074.7|185984.7|186046|185956|162
1754532900000|2025-08-07 02:15:00|186059.3|185969.3|186074.3|185984.3|186080.5|185990.5|186057.3|185967.3|84
1754533200000|2025-08-07 02:20:00|186075|185985|186096.6|186006.6|186119.1|186029.1|186074.5|185984.5|132
1754533500000|2025-08-07 02:25:00|186097.9|186007.9|186109|186019|186123.2|186033.2|186097.4|186007.4|200
1754533800000|2025-08-07 02:30:00|186107.7|186017.7|186093|186003|186116.7|186026.7|186093|186003|97
1754534100000|2025-08-07 02:35:00|186092.3|186002.3|186097.8|186007.8|186102|186012|186084.4|185994.4|416
1754534400000|2025-08-07 02:40:00|186106|186016|186140.2|186050.2|186144|186054|186096.2|186006.2|96
1754534700000|2025-08-07 02:45:00|186138.9|186048.9|186132.3|186042.3|186156.3|186066.3|186125.6|186035.6|69
1754535000000|2025-08-07 02:50:00|186129.7|186039.7|186130.5|186040.5|186143.5|186053.5|186128|186038|84
1754535300000|2025-08-07 02:55:00|186130|186040|186137.9|186047.9|186145.5|186055.5|186111.6|186021.6|108
1754535600000|2025-08-07 03:00:00|186138.5|186048.5|186137.5|186047.5|186145|186055|186124.6|186034.6|85
1754535900000|2025-08-07 03:05:00|186138.5|186048.5|186139.3|186049.3|186149.1|186059.1|186134.2|186044.2|288
1754536200000|2025-08-07 03:10:00|186141.3|186051.3|186132.9|186042.9|186141.3|186051.3|186127|186037|267
1754536500000|2025-08-07 03:15:00|186130.5|186040.5|186145.5|186055.5|186156.8|186066.8|186128.6|186038.6|64
1754536800000|2025-08-07 03:20:00|186145|186055|186101.8|186011.8|186147.5|186057.5|186099.3|186009.3|267
1754537100000|2025-08-07 03:25:00|186098.1|186008.1|186094.2|186004.2|186113.6|186023.6|186088|185998|108
1754537400000|2025-08-07 03:30:00|186090.1|186000.1|186095.3|186005.3|186100.8|186010.8|186086|185996|144
1754537700000|2025-08-07 03:35:00|186099.6|186009.6|186099|186009|186101.5|186011.5|186090.8|186000.8|47
1754538000000|2025-08-07 03:40:00|186100.9|186010.9|186100.9|186010.9|186107.7|186017.7|186090.5|186000.5|117
1754538300000|2025-08-07 03:45:00|186100.4|186010.4|186094.9|186004.9|186109.5|186019.5|186085.7|185995.7|101
1754538600000|2025-08-07 03:50:00|186095.4|186005.4|186062.2|185972.2|186098|186008|186062|185972|127
1754538900000|2025-08-07 03:55:00|186063.1|185973.1|186063.6|185973.6|186066.6|185976.6|186054.5|185964.5|89
1754539200000|2025-08-07 04:00:00|186066.1|185976.1|186031.5|185941.5|186070.4|185980.4|186025|185935|147
1754539500000|2025-08-07 04:05:00|186032.9|185942.9|186023.9|185933.9|186033|185943|186023.5|185933.5|96
1754539800000|2025-08-07 04:10:00|186029.8|185939.8|186035.9|185945.9|186038.5|185948.5|186013.1|185923.1|142
1754540100000|2025-08-07 04:15:00|186035.4|185945.4|186032.6|185942.6|186038|185948|186022.9|185932.9|100
1754540400000|2025-08-07 04:20:00|186030.3|185940.3|186022.9|185932.9|186033.4|185943.4|186018.1|185928.1|229
1754540700000|2025-08-07 04:25:00|186023|185933|186029.7|185939.7|186037.3|185947.3|186018.4|185928.4|350
1754541000000|2025-08-07 04:30:00|186029.1|185939.1|185995.7|185905.7|186040|185950|185987.9|185897.9|282
1754541300000|2025-08-07 04:35:00|185998.2|185908.2|185998.4|185908.4|186012.2|185922.2|185990.7|185900.7|57
1754541600000|2025-08-07 04:40:00|185991.2|185901.2|185994.9|185904.9|186010.9|185920.9|185991.2|185901.2|102
1754541900000|2025-08-07 04:45:00|185994|185904|185997.8|185907.8|186008.1|185918.1|185991.5|185901.5|68
1754542200000|2025-08-07 04:50:00|185997.5|185907.5|185990.2|185900.2|185999.1|185909.1|185976.1|185886.1|141
1754542500000|2025-08-07 04:55:00|185989.3|185899.3|185990.8|185900.8|185996.2|185906.2|185974.9|185884.9|113
1754542800000|2025-08-07 05:00:00|185989.3|185899.3|185992.6|185902.6|185999.1|185909.1|185981.5|185891.5|308
1754543100000|2025-08-07 05:05:00|185993.8|185903.8|186005|185915|186017.8|185927.8|185988.6|185898.6|234
1754543400000|2025-08-07 05:10:00|186001.4|185911.4|186035|185945|186036.1|185946.1|185997.1|185907.1|290
1754543700000|2025-08-07 05:15:00|186038.9|185948.9|186033.1|185943.1|186044.9|185954.9|186021.4|185931.4|439
1754544000000|2025-08-07 05:20:00|186030.3|185940.3|186028|185938|186037.3|185947.3|186016.1|185926.1|288
1754544300000|2025-08-07 05:25:00|186028.7|185938.7|186019|185929|186038.6|185948.6|186016.4|185926.4|299
1754544600000|2025-08-07 05:30:00|186016.3|185926.3|186035|185945|186045.9|185955.9|185999|185909|402
1754544900000|2025-08-07 05:35:00|186033.1|185943.1|186038.9|185948.9|186044.8|185954.8|186028.9|185938.9|267
1754545200000|2025-08-07 05:40:00|186037.6|185947.6|186039.7|185949.7|186046.5|185956.5|186028.5|185938.5|183
1754545500000|2025-08-07 05:45:00|186037.7|185947.7|186033.6|185943.6|186043.1|185953.1|186027.8|185937.8|264
1754545800000|2025-08-07 05:50:00|186030.2|185940.2|186005.1|185915.1|186038.7|185948.7|185996|185906|414
1754546100000|2025-08-07 05:55:00|186004.8|185914.8|185997|185907|186033|185943|185988|185898|524
1754546400000|2025-08-07 06:00:00|185989.1|185899.1|185997.9|185907.9|186006.3|185916.3|185978|185888|624
1754546700000|2025-08-07 06:05:00|185998|185908|185998.3|185908.3|186009.3|185919.3|185984.2|185894.2|881
1754547000000|2025-08-07 06:10:00|185997.5|185907.5|185998.8|185908.8|186010.1|185920.1|185989.5|185899.5|237
1754547300000|2025-08-07 06:15:00|185998|185908|185980.5|185890.5|186007.2|185917.2|185952.9|185862.9|443
1754547600000|2025-08-07 06:20:00|185978.4|185888.4|185994.1|185904.1|185999.1|185909.1|185959.2|185869.2|350
1754547900000|2025-08-07 06:25:00|185992.5|185902.5|186004.2|185914.2|186017.8|185927.8|185986.2|185896.2|309
1754548200000|2025-08-07 06:30:00|186006.3|185916.3|186071.4|185981.4|186072.9|185982.9|186004.4|185914.4|254
1754548500000|2025-08-07 06:35:00|186071.8|185981.8|186130.4|186040.4|186141.5|186051.5|186061.8|185971.8|111
1754548800000|2025-08-07 06:40:00|186134.7|186044.7|186148.3|186058.3|186148.9|186058.9|186126.3|186036.3|174
1754549100000|2025-08-07 06:45:00|186145.4|186055.4|186132.7|186042.7|186168|186078|186101.4|186011.4|305
1754549400000|2025-08-07 06:50:00|186134.7|186044.7|186131.3|186041.3|186156.8|186066.8|186119.7|186029.7|318
1754549700000|2025-08-07 06:55:00|186131.7|186041.7|186153.5|186063.5|186170.5|186080.5|186120.5|186030.5|160
1754550000000|2025-08-07 07:00:00|186143.9|186053.9|186129.3|186039.3|186143.9|186053.9|186067.5|185977.5|389
1754550300000|2025-08-07 07:05:00|186129.8|186039.8|186129.9|186039.9|186173.6|186083.6|186097.3|186007.3|245
1754550600000|2025-08-07 07:10:00|186131.7|186041.7|186111.9|186021.9|186133|186043|186091.7|186001.7|178
1754550900000|2025-08-07 07:15:00|186112.1|186022.1|186103.1|186013.1|186134.1|186044.1|186067|185977|220
1754551200000|2025-08-07 07:20:00|186101.3|186011.3|186077.6|185987.6|186141.1|186051.1|186077.5|185987.5|220
1754551500000|2025-08-07 07:25:00|186078.1|185988.1|186104.4|186014.4|186137.7|186047.7|186077.9|185987.9|257
1754551800000|2025-08-07 07:30:00|186104|186014|186097.9|186007.9|186154.1|186064.1|186081.9|185991.9|334
1754552100000|2025-08-07 07:35:00|186100|186010|186040.2|185950.2|186102.5|186012.5|185987.2|185897.2|416
1754552400000|2025-08-07 07:40:00|186041.2|185951.2|186098.6|186008.6|186139.7|186049.7|186035.8|185945.8|364
1754552700000|2025-08-07 07:45:00|186099.5|186009.5|186049|185959|186113.8|186023.8|186012.5|185922.5|464
1754553000000|2025-08-07 07:50:00|186049.8|185959.8|186033.9|185943.9|186081.1|185991.1|186001.1|185911.1|400
1754553300000|2025-08-07 07:55:00|186035.4|185945.4|186079.8|185989.8|186099.5|186009.5|186034.6|185944.6|392
1754553600000|2025-08-07 08:00:00|186088.4|185998.4|185990.4|185900.4|186100.4|186010.4|185972.8|185882.8|591
1754553900000|2025-08-07 08:05:00|185991.1|185901.1|186070.4|185980.4|186153.4|186063.4|185990.7|185900.7|497
1754554200000|2025-08-07 08:10:00|186075.5|185985.5|186090.2|186000.2|186117.3|186027.3|186042.2|185952.2|345
1754554500000|2025-08-07 08:15:00|186089.5|185999.5|186141|186051|186142.9|186052.9|186080|185990|374
1754554800000|2025-08-07 08:20:00|186142.6|186052.6|186114.5|186024.5|186174|186084|186099.8|186009.8|276
1754555100000|2025-08-07 08:25:00|186112.4|186022.4|186081.7|185991.7|186133.3|186043.3|186075|185985|529
1754555400000|2025-08-07 08:30:00|186080.6|185990.6|186035.6|185945.6|186137.4|186047.4|186031.8|185941.8|415
1754555700000|2025-08-07 08:35:00|186034|185944|186019.7|185929.7|186047.1|185957.1|186012.1|185922.1|523
1754556000000|2025-08-07 08:40:00|186019.1|185929.1|186082.8|185992.8|186111.9|186021.9|186018.7|185928.7|403
1754556300000|2025-08-07 08:45:00|186080.5|185990.5|186060|185970|186080.5|185990.5|186027.2|185937.2|398
1754556600000|2025-08-07 08:50:00|186056.8|185966.8|186079.5|185989.5|186087|185997|186044.1|185954.1|328
1754556900000|2025-08-07 08:55:00|186080.2|185990.2|186076.7|185986.7|186106.5|186016.5|186054.2|185964.2|171
1754557200000|2025-08-07 09:00:00|186069.7|185979.7|186079.6|185989.6|186088.5|185998.5|186034.6|185944.6|273
1754557500000|2025-08-07 09:05:00|186084|185994|186057.9|185967.9|186084.2|185994.2|186017.7|185927.7|188
1754557800000|2025-08-07 09:10:00|186056.1|185966.1|186048.2|185958.2|186078.8|185988.8|186030.5|185940.5|237
1754558100000|2025-08-07 09:15:00|186047.5|185957.5|186061.5|185971.5|186097.7|186007.7|186043.7|185953.7|174
1754558400000|2025-08-07 09:20:00|186063.1|185973.1|186024.6|185934.6|186069.8|185979.8|186021.6|185931.6|256
1754558700000|2025-08-07 09:25:00|186025.8|185935.8|186011.9|185921.9|186047.2|185957.2|185993.8|185903.8|536
1754559000000|2025-08-07 09:30:00|186011.6|185921.6|186047.9|185957.9|186054.8|185964.8|185986.3|185896.3|407
1754559300000|2025-08-07 09:35:00|186046.2|185956.2|186037.9|185947.9|186087|185997|186033.5|185943.5|348
1754559600000|2025-08-07 09:40:00|186044.2|185954.2|186015.6|185925.6|186046.8|185956.8|185964.8|185874.8|489
1754559900000|2025-08-07 09:45:00|186016.4|185926.4|185999.6|185909.6|186034.8|185944.8|185988|185898|458
1754560200000|2025-08-07 09:50:00|185997.2|185907.2|186043.9|185953.9|186101.6|186011.6|185996.1|185906.1|297
1754560500000|2025-08-07 09:55:00|186037.6|185947.6|186077.8|185987.8|186105.4|186015.4|186033.2|185943.2|354
1754560800000|2025-08-07 10:00:00|186079.2|185989.2|186061.3|185971.3|186099.5|186009.5|186045.6|185955.6|475
1754561100000|2025-08-07 10:05:00|186059.4|185969.4|186073.6|185983.6|186104.2|186014.2|186036.1|185946.1|316
1754561400000|2025-08-07 10:10:00|186076.6|185986.6|186113.7|186023.7|186130.4|186040.4|186065|185975|719
1754561700000|2025-08-07 10:15:00|186117.3|186027.3|186098.5|186008.5|186136.2|186046.2|186087.6|185997.6|271
1754562000000|2025-08-07 10:20:00|186102.7|186012.7|186138.3|186048.3|186143.2|186053.2|186080.7|185990.7|300
1754562300000|2025-08-07 10:25:00|186134.3|186044.3|186135.9|186045.9|186161.6|186071.6|186120.2|186030.2|234
1754562600000|2025-08-07 10:30:00|186134.4|186044.4|186160.3|186070.3|186185|186095|186115.8|186025.8|107
1754562900000|2025-08-07 10:35:00|186161.6|186071.6|186158.7|186068.7|186195.1|186105.1|186155|186065|190
1754563200000|2025-08-07 10:40:00|186156.9|186066.9|186105.8|186015.8|186162.8|186072.8|186091.1|186001.1|242
1754563500000|2025-08-07 10:45:00|186107.6|186017.6|186070.2|185980.2|186121.5|186031.5|186065|185975|163
1754563800000|2025-08-07 10:50:00|186070.9|185980.9|186125.8|186035.8|186140.5|186050.5|186067.4|185977.4|212
1754564100000|2025-08-07 10:55:00|186130.5|186040.5|186128|186038|186162.3|186097.3|186075.4|186016.1|346
1754564400000|2025-08-07 11:00:00|186128.5|186038.5|186137.9|186047.9|186173.6|186088.5|186004.9|185950.2|566
1754564700000|2025-08-07 11:05:00|186138.6|186048.6|186100.8|186010.8|186138.7|186074.9|186072.2|185989.3|382
1754565000000|2025-08-07 11:10:00|186082.8|186032.8|186104.9|186054.9|186207.5|186138.5|186075.9|186025.9|372
1754565300000|2025-08-07 11:15:00|186121.4|186031.4|186115.1|186065.1|186146|186078.7|186082.7|186009.4|457
1754565600000|2025-08-07 11:20:00|186112.8|186062.8|186142|186052|186208.6|186130.8|186094.4|186027.9|400
1754565900000|2025-08-07 11:25:00|186128.7|186078.7|186171.4|186081.4|186185.5|186117.8|186111.3|186038.7|476
1754566200000|2025-08-07 11:30:00|186174.5|186084.5|186219.8|186129.8|186235.5|186145.5|186157.3|186074.4|434
1754566500000|2025-08-07 11:35:00|186221.7|186131.7|186251.4|186161.4|186294.4|186204.4|186159|186079.2|538
1754566800000|2025-08-07 11:40:00|186247.6|186157.6|186243.8|186153.8|186303.6|186213.6|186203.1|186118.7|464
1754567100000|2025-08-07 11:45:00|186236.9|186146.9|186256|186206|186291.3|186217.1|186209.4|186138.3|311
1754567400000|2025-08-07 11:50:00|186257.8|186207.8|186270.3|186180.3|186302.7|186230.8|186232.8|186154|488
1754567700000|2025-08-07 11:55:00|186271.2|186181.2|186278.5|186188.5|186287.9|186208|186227.8|186157.2|359
1754568000000|2025-08-07 12:00:00|186275|186185|186365.2|186275.2|186411.4|186335.2|186272.6|186182.6|462
1754568300000|2025-08-07 12:05:00|186365.6|186275.6|186364.1|186314.1|186403.4|186336|186293.3|186217.3|459
1754568600000|2025-08-07 12:10:00|186389.6|186299.6|186404.8|186354.8|186423.8|186373.8|186347.5|186285|355
1754568900000|2025-08-07 12:15:00|186404.1|186354.1|186317|186227|186420.6|186370.6|186302.7|186212.7|392
1754569200000|2025-08-07 12:20:00|186318.6|186228.6|186286.7|186196.7|186397.7|186322.6|186263.1|186191.9|541
1754569500000|2025-08-07 12:25:00|186289.5|186199.5|186392|186302|186399.7|186322.4|186261.1|186188.5|448
1754569800000|2025-08-07 12:30:00|186370.2|186280.2|186206|186156|186385|186295|186156.4|186087|316
1754570100000|2025-08-07 12:35:00|186207.7|186157.7|186244.6|186154.6|186273.8|186204.1|186152.7|186085.7|353
1754570400000|2025-08-07 12:40:00|186250.6|186160.6|186194.6|186104.6|186281.3|186197.9|186152.1|186062.1|441
1754570700000|2025-08-07 12:45:00|186192.4|186102.4|186209.8|186119.8|186246.5|186176.9|186134.8|186057.9|302
1754571000000|2025-08-07 12:50:00|186209|186119|186244.5|186154.5|186296.8|186209|186166.4|186090.4|363
1754571300000|2025-08-07 12:55:00|186249.2|186159.2|186301.1|186211.1|186328.8|186238.8|186246.7|186156.7|428
1754571600000|2025-08-07 13:00:00|186303.4|186213.4|186238.9|186188.9|186354.7|186295.1|186235.2|186162.4|435
1754571900000|2025-08-07 13:05:00|186237.9|186187.9|186217.7|186127.7|186258.9|186189|186187.5|186097.5|318
1754572200000|2025-08-07 13:10:00|186212.5|186122.5|186203.1|186113.1|186218.8|186149.3|186146.4|186056.4|238
1754572500000|2025-08-07 13:15:00|186202.3|186112.3|186164.1|186074.1|186202.3|186130.7|186122.5|186048|245
1754572800000|2025-08-07 13:20:00|186164|186074|186193|186143|186217|186154.3|186117.6|186051|297
1754573100000|2025-08-07 13:25:00|186194|186144|186196.1|186106.1|186199.6|186149.6|186135.5|186046.9|237
1754573400000|2025-08-07 13:30:00|186195.1|186105.1|186272.2|186222.2|186296.3|186237|186143.8|186053.8|377
1754573700000|2025-08-07 13:35:00|186270|186220|186358.9|186308.9|186399.6|186325.6|186223.5|186161.8|390
1754574000000|2025-08-07 13:40:00|186357.5|186307.5|186506.3|186456.3|186570.8|186494.8|186356.5|186289.3|335
1754574300000|2025-08-07 13:45:00|186506.2|186456.2|186494.6|186404.6|186566.6|186501.3|186463.3|186373.3|335
1754574600000|2025-08-07 13:50:00|186496|186406|186591.6|186501.6|186594.7|186513.3|186446.2|186371.3|346
1754574900000|2025-08-07 13:55:00|186592.3|186502.3|186579.7|186529.7|186671.5|186600.1|186574.3|186502.3|322
1754575200000|2025-08-07 14:00:00|186578.7|186528.7|186642.1|186592.1|186699.3|186632.2|186575.8|186505.1|369
1754575500000|2025-08-07 14:05:00|186642.2|186592.2|186782.7|186692.7|186939.6|186849.6|186632.5|186569.8|636
1754575800000|2025-08-07 14:10:00|186784.4|186694.4|186668.1|186578.1|186862.4|186795|186661.4|186571.4|579
1754576100000|2025-08-07 14:15:00|186671.2|186581.2|186696.7|186606.7|186757.5|186707.5|186640.3|186577.9|361
1754576400000|2025-08-07 14:20:00|186643.3|186593.3|186761.3|186671.3|186789.6|186699.6|186643.3|186569.4|340
1754576700000|2025-08-07 14:25:00|186760.9|186670.9|186671.1|186621.1|186765.1|186675.1|186656.4|186566.4|329
1754577000000|2025-08-07 14:30:00|186670.9|186620.9|186692.6|186602.6|186711.3|186659.3|186635.8|186564.6|286
1754577300000|2025-08-07 14:35:00|186695.4|186605.4|186777|186687|186777.4|186703.8|186676.7|186603|475
1754577600000|2025-08-07 14:40:00|186776|186686|186835.4|186745.4|186842.5|186752.5|186753.8|186676.9|374
1754577900000|2025-08-07 14:45:00|186838.6|186748.6|186957.5|186907.5|186978|186920.5|186838.6|186748.6|426
1754578200000|2025-08-07 14:50:00|186983.4|186893.4|187025.1|186975.1|187077.3|186987.3|186959.3|186884.5|508
1754578500000|2025-08-07 14:55:00|187026.1|186976.1|186995.9|186945.9|187041|186977.6|186979|186928.1|444
1754578800000|2025-08-07 15:00:00|187015.9|186925.9|187261|187211|187321.8|187242.3|186995.3|186925.9|700
1754579100000|2025-08-07 15:05:00|187289.5|187199.5|187247.7|187157.7|187408.7|187337.9|187204.8|187139.7|622
1754579400000|2025-08-07 15:10:00|187251.6|187161.6|187291.2|187241.2|187328.7|187255.5|187206.6|187133|481
1754579700000|2025-08-07 15:15:00|187293|187243|187118.3|187028.3|187314.5|187264.5|187113.7|187023.7|544
1754580000000|2025-08-07 15:20:00|187118.2|187028.2|187141.9|187051.9|187159.2|187077.2|187064|186992.5|503
1754580300000|2025-08-07 15:25:00|187142.6|187052.6|187116.5|187066.5|187185.5|187117.2|187095.4|187028.2|378
1754580600000|2025-08-07 15:30:00|187113.5|187063.5|187001.2|186911.2|187138.6|187070.7|186992.8|186902.8|504
1754580900000|2025-08-07 15:35:00|186996.8|186906.8|186905.7|186855.7|187002.1|186912.1|186875.9|186796.5|592
1754581200000|2025-08-07 15:40:00|186906.7|186856.7|186982.6|186932.6|186986.8|186936.8|186906.7|186841.2|286
1754581500000|2025-08-07 15:45:00|186983.5|186933.5|187027|186977|187064.2|186994.3|186976.6|186907.5|193
1754581800000|2025-08-07 15:50:00|187028.3|186978.3|186962.4|186912.4|187072|186982|186899.2|186832.5|317
1754582100000|2025-08-07 15:55:00|186959.8|186909.8|186945.6|186855.6|186976.8|186909.8|186889.4|186813|397
1754582400000|2025-08-07 16:00:00|186946.3|186856.3|186989.9|186899.9|187022|186963.6|186929.6|186839.9|306
1754582700000|2025-08-07 16:05:00|186965.7|186915.7|186961.5|186911.5|187053.7|186987.4|186961.5|186900.1|241
1754583000000|2025-08-07 16:10:00|186949.7|186899.7|186960.4|186910.4|186993.8|186943.8|186936.8|186886.8|207
1754583300000|2025-08-07 16:15:00|186978|186888|186954.7|186904.7|187025.3|186956|186949.5|186888|148
1754583600000|2025-08-07 16:20:00|186956.2|186906.2|186751.5|186661.5|186971.2|186921.2|186702.6|186635.9|310
1754583900000|2025-08-07 16:25:00|186748.1|186658.1|186622.8|186572.8|186777.3|186687.7|186574.1|186503.3|434
1754584200000|2025-08-07 16:30:00|186644.9|186554.9|186731.7|186641.7|186743.7|186653.7|186570.4|186503|312
1754584500000|2025-08-07 16:35:00|186727|186637|186759.2|186669.2|186779.1|186689.1|186720.7|186630.7|322
1754584800000|2025-08-07 16:40:00|186761.8|186671.8|186805|186715|186809.3|186719.3|186704.2|186629.3|467
1754585100000|2025-08-07 16:45:00|186805.1|186715.1|186666.4|186616.4|186810.3|186720.4|186662.3|186589.3|299
1754585400000|2025-08-07 16:50:00|186668.1|186618.1|186662.8|186572.8|186707.1|186623.9|186633.2|186555.3|223
1754585700000|2025-08-07 16:55:00|186651.4|186561.4|186613.3|186523.3|186651.4|186561.4|186573.4|186501.9|317
1754586000000|2025-08-07 17:00:00|186610.2|186520.2|186616.6|186526.6|186658.1|186568.1|186523.5|186453.5|387
1754586300000|2025-08-07 17:05:00|186613.9|186523.9|186598.4|186508.4|186616.6|186526.6|186551.1|186461.1|232
1754586600000|2025-08-07 17:10:00|186603.4|186513.4|186528|186478|186648.1|186558.1|186490.9|186433.7|293
1754586900000|2025-08-07 17:15:00|186529.1|186479.1|186553.1|186463.1|186616.5|186532.6|186515|186442.5|416
1754587200000|2025-08-07 17:20:00|186544.6|186454.6|186518.4|186428.4|186553|186463|186465|186391.6|357
1754587500000|2025-08-07 17:25:00|186520.1|186430.1|186542.5|186452.5|186552.7|186480.3|186453.3|186379.6|394
1754587800000|2025-08-07 17:30:00|186543.4|186453.4|186511.5|186421.5|186571.1|186487.5|186499.3|186416|254
1754588100000|2025-08-07 17:35:00|186511.1|186421.1|186506.3|186416.3|186524.7|186452.8|186444.4|186375.9|236
1754588400000|2025-08-07 17:40:00|186505.4|186415.4|186410.6|186320.6|186514.1|186424.1|186392.3|186308.4|197
1754588700000|2025-08-07 17:45:00|186407.8|186317.8|186491.4|186441.4|186492.8|186442.8|186407.8|186317.8|259
1754589000000|2025-08-07 17:50:00|186491.1|186441.1|186439.4|186349.4|186541.8|186491.8|186415.6|186336.1|340
1754589300000|2025-08-07 17:55:00|186438|186348|186414.4|186364.4|186438.1|186370|186373.8|186308|318
1754589600000|2025-08-07 18:00:00|186415.6|186365.6|186451|186401|186469.7|186411.1|186407.1|186338.1|329
1754589900000|2025-08-07 18:05:00|186459.4|186409.4|186449.2|186399.2|186531.7|186481.7|186444.1|186394.1|314
1754590200000|2025-08-07 18:10:00|186445.5|186395.5|186382|186332|186492.6|186427.5|186374.5|186324.5|344
1754590500000|2025-08-07 18:15:00|186380.7|186330.7|186353.3|186303.3|186409.1|186346|186350|186288.3|375
1754590800000|2025-08-07 18:20:00|186351.4|186301.4|186516.6|186426.6|186530.2|186452.8|186349.8|186299.8|510
1754591100000|2025-08-07 18:25:00|186517.8|186427.8|186521.8|186431.8|186572.9|186501.5|186471.3|186395.6|531
1754591400000|2025-08-07 18:30:00|186520.5|186430.5|186568.1|186478.1|186590.4|186508.2|186520.5|186430.5|437
1754591700000|2025-08-07 18:35:00|186568.4|186478.4|186459.4|186369.4|186569.6|186497.7|186414.9|186324.9|450
1754592000000|2025-08-07 18:40:00|186455.6|186365.6|186537.2|186447.2|186542.4|186470.6|186455.4|186365.4|507
1754592300000|2025-08-07 18:45:00|186535.7|186445.7|186484.6|186394.6|186605.6|186524.7|186449.3|186381.2|363
1754592600000|2025-08-07 18:50:00|186479.3|186389.3|186514.5|186424.5|186514.5|186436.3|186416.9|186337.5|316
1754592900000|2025-08-07 18:55:00|186536.3|186446.3|186467|186377|186590.3|186500.3|186413.6|186341.2|509
1754593200000|2025-08-07 19:00:00|186466|186376|186642.2|186552.2|186727.4|186637.4|186449.2|186359.2|283
1754593500000|2025-08-07 19:05:00|186644|186554|186652.9|186562.9|186732.7|186661.2|186638.9|186548.9|249
1754593800000|2025-08-07 19:10:00|186644|186554|186614.6|186564.6|186644|186569.8|186582.9|186492.9|153
1754594100000|2025-08-07 19:15:00|186631.2|186541.2|186697|186607|186708.1|186618.1|186598.6|186523|411
1754594400000|2025-08-07 19:20:00|186691.7|186601.7|186692.2|186602.2|186733.2|186643.2|186658.5|186568.5|575
1754594700000|2025-08-07 19:25:00|186689.2|186599.2|186808.1|186718.1|186837.2|186747.2|186687|186597|783
1754595000000|2025-08-07 19:30:00|186811.6|186721.6|186793.5|186703.5|186811.6|186728|186619.4|186529.4|631
1754595300000|2025-08-07 19:35:00|186792.5|186702.5|186780.8|186690.8|186859.9|186769.9|186677.1|186587.1|402
1754595600000|2025-08-07 19:40:00|186780.1|186690.1|186648.4|186558.4|186783.2|186707.2|186634.1|186550.7|570
1754595900000|2025-08-07 19:45:00|186651.5|186561.5|186546.2|186456.2|186668.5|186584.2|186477.4|186393.3|582
1754596200000|2025-08-07 19:50:00|186540.4|186450.4|186519.7|186429.7|186607.6|186538.6|186475|186399.4|390
1754596500000|2025-08-07 19:55:00|186483.5|186433.5|186446.3|186356.3|186535.2|186462.6|186414.7|186344.8|514
1754596800000|2025-08-07 20:00:00|186451.2|186361.2|186365.4|186275.4|186451.2|186376.8|186323|186252.8|340
1754597100000|2025-08-07 20:05:00|186349.1|186299.1|186381.3|186291.3|186392.4|186310.7|186317.8|186233.6|155
1754597400000|2025-08-07 20:10:00|186389.2|186299.2|186347.5|186257.5|186437.6|186369.6|186316.9|186242.8|250
1754597700000|2025-08-07 20:15:00|186353.1|186263.1|186299.8|186209.8|186354.9|186280.3|186271.2|186181.5|174
1754598000000|2025-08-07 20:20:00|186297.2|186207.2|186277.9|186187.9|186297.2|186233.5|186237.3|186180.6|131
1754598300000|2025-08-07 20:25:00|186273.5|186183.5|186278.6|186188.6|186291.5|186229.2|186256.7|186170.1|145
1754598600000|2025-08-07 20:30:00|186276.3|186186.3|186195.1|186145.1|186293.4|186238.5|186191.2|186116.1|186
1754598900000|2025-08-07 20:35:00|186188.8|186138.8|186340.9|186250.9|186367.9|186277.9|186188.2|186111.4|273
1754599200000|2025-08-07 20:40:00|186333.9|186243.9|186327.9|186237.9|186357.6|186267.6|186323.3|186233.3|122
1754599500000|2025-08-07 20:45:00|186329.4|186239.4|186260|186170|186334.2|186244.2|186251.5|186161.5|209
1754599800000|2025-08-07 20:50:00|186261.9|186171.9|186189.4|186099.4|186263.3|186173.3|186172.9|186082.9|338
1754600100000|2025-08-07 20:55:00|186195.5|186105.5|186231.2|186017.2|186245.5|186115.3|186158.4|186017.2|296
1754600400000|2025-08-07 21:00:00|186235.6|186014.2|186215|185905|186235.6|186014.2|186215|185905|2
1754600700000|2025-08-07 21:05:00|186223|185913|186237.1|185927.1|186244.5|185934.5|186217.5|185907.5|4
1754601000000|2025-08-07 21:10:00|186242.7|185932.7|186254.2|185944.2|186254.2|185944.2|186242.4|185932.4|6
1754601300000|2025-08-07 21:15:00|186253.5|185943.5|186256.8|185946.8|186256.8|185946.8|186253.4|185943.4|5
1754601600000|2025-08-07 21:20:00|186256.7|185946.7|186295.5|185985.5|186316.1|186006.1|186242.2|185932.2|10
1754601900000|2025-08-07 21:25:00|186288|185978|186324.7|186014.7|186363.5|186053.5|186284.6|185974.6|10
1754602200000|2025-08-07 21:30:00|186372.3|186062.3|186319|186009|186372.3|186062.3|186319|186009|4
1754602500000|2025-08-07 21:35:00|186294.8|185984.8|186287.7|185977.7|186298.8|185988.8|186280.4|185970.4|8
1754602800000|2025-08-07 21:40:00|186292.8|185982.8|186310|186000|186310.4|186000.4|186290.3|185980.3|6
1754603100000|2025-08-07 21:45:00|186315.8|186005.8|186294.6|185984.6|186315.8|186005.8|186292.8|185982.8|6
1754603400000|2025-08-07 21:50:00|186294.5|185984.5|186289.1|185979.1|186318.8|186008.8|186289.1|185979.1|5
1754603700000|2025-08-07 21:55:00|186284.4|185974.4|186338.3|186028.3|186353.3|186043.3|186284.4|185974.4|8
1754604000000|2025-08-07 22:00:00|186269.5|185959.5|186224.6|186134.6|186357.3|186150.7|186223.5|185925|60
1754604300000|2025-08-07 22:05:00|186227.3|186137.3|186275.7|186185.7|186317.9|186188.1|186227.3|186134.1|36
1754604600000|2025-08-07 22:10:00|186275.9|186185.9|186282.1|186192.1|186282.1|186192.1|186272.8|186182.8|21
1754604900000|2025-08-07 22:15:00|186275|186185|186288.2|186198.2|186289.5|186199.5|186275|186185|30
1754605200000|2025-08-07 22:20:00|186285.6|186195.6|186271.8|186181.8|186289.2|186199.2|186271.8|186181.8|33
1754605500000|2025-08-07 22:25:00|186272.4|186182.4|186257.1|186167.1|186272.5|186182.5|186253.6|186163.6|40
1754605800000|2025-08-07 22:30:00|186255.4|186165.4|186223.5|186133.5|186256.2|186166.2|186222|186132|26
1754606100000|2025-08-07 22:35:00|186222.4|186132.4|186196.4|186106.4|186223.3|186133.3|186193.3|186103.3|37
1754606400000|2025-08-07 22:40:00|186185.8|186095.8|186207.5|186117.5|186209.6|186119.6|186185.7|186095.7|16
1754606700000|2025-08-07 22:45:00|186209.6|186119.6|186200.9|186110.9|186209.6|186119.6|186188.7|186098.7|34
1754607000000|2025-08-07 22:50:00|186194.7|186104.7|186205.3|186115.3|186211.7|186121.7|186190.7|186100.7|26
1754607300000|2025-08-07 22:55:00|186203.4|186113.4|186186.2|186096.2|186203.4|186113.4|186179.6|186089.6|24
1754607600000|2025-08-07 23:00:00|186187.4|186097.4|186174.4|186084.4|186196.7|186106.7|186173.3|186083.3|37
1754607900000|2025-08-07 23:05:00|186175.1|186085.1|186171.8|186081.8|186189.7|186099.7|186171.2|186081.2|24
1754608200000|2025-08-07 23:10:00|186171.5|186081.5|186172.2|186082.2|186172.8|186082.8|186144.7|186054.7|33
1754608500000|2025-08-07 23:15:00|186172.7|186082.7|186157.3|186067.3|186172.7|186082.7|186145.4|186055.4|25
1754608800000|2025-08-07 23:20:00|186152.1|186062.1|186147.4|186057.4|186154|186064|186145.1|186055.1|21
1754609100000|2025-08-07 23:25:00|186150.6|186060.6|186153.5|186063.5|186153.8|186063.8|186149.1|186059.1|21
1754609400000|2025-08-07 23:30:00|186153.1|186063.1|186159.6|186069.6|186159.6|186069.6|186147.9|186057.9|22
1754609700000|2025-08-07 23:35:00|186155.5|186065.5|186143.7|186053.7|186160.5|186070.5|186143.7|186053.7|27
1754610000000|2025-08-07 23:40:00|186147.4|186057.4|186149|186059|186159.5|186069.5|186126.4|186036.4|31
1754610300000|2025-08-07 23:45:00|186149.3|186059.3|186150.6|186060.6|186157.2|186067.2|186145.3|186055.3|22
1754610600000|2025-08-07 23:50:00|186152.3|186062.3|186142.5|186052.5|186152.3|186062.3|186142.1|186052.1|21
1754610900000|2025-08-07 23:55:00|186147.7|186057.7|186156.7|186066.7|186162.5|186072.5|186147.7|186057.7|105
1754611200000|2025-08-08 00:00:00|186156.2|186066.2|186176.6|186086.6|186231.5|186141.5|186144.7|186054.7|527
1754611500000|2025-08-08 00:05:00|186177.5|186087.5|186159.8|186069.8|186195.6|186105.6|186157.2|186067.2|458
1754611800000|2025-08-08 00:10:00|186159.1|186069.1|186153.6|186063.6|186181|186091|186143.5|186053.5|502
1754612100000|2025-08-08 00:15:00|186153.4|186063.4|186151.5|186061.5|186166|186076|186142.7|186052.7|428
1754612400000|2025-08-08 00:20:00|186157.4|186067.4|186154|186064|186168.1|186078.1|186147|186057|249
1754612700000|2025-08-08 00:25:00|186154.8|186064.8|186180.2|186090.2|186193.1|186103.1|186146.3|186056.3|231
1754613000000|2025-08-08 00:30:00|186184.5|186094.5|186189.1|186099.1|186196.5|186106.5|186156.2|186066.2|246
1754613300000|2025-08-08 00:35:00|186184.9|186094.9|186221.3|186131.3|186229.2|186139.2|186177|186087|342
1754613600000|2025-08-08 00:40:00|186220.4|186130.4|186213.4|186123.4|186235.1|186145.1|186205.9|186115.9|247
1754613900000|2025-08-08 00:45:00|186217.9|186127.9|186234.5|186144.5|186268.1|186178.1|186214.7|186124.7|375
1754614200000|2025-08-08 00:50:00|186238.9|186148.9|186220.8|186130.8|186241.9|186151.9|186207.1|186117.1|473
1754614500000|2025-08-08 00:55:00|186215.3|186125.3|186187.9|186097.9|186228.2|186138.2|186184.6|186094.6|447
1754614800000|2025-08-08 01:00:00|186188.7|186098.7|186195.6|186105.6|186202.9|186112.9|186152.1|186062.1|426
1754615100000|2025-08-08 01:05:00|186201.6|186111.6|186241.5|186151.5|186251.5|186161.5|186195.4|186105.4|280
1754615400000|2025-08-08 01:10:00|186242|186152|186225.3|186135.3|186254.1|186164.1|186210.1|186120.1|345
1754615700000|2025-08-08 01:15:00|186223.8|186133.8|186260.8|186170.8|186273.9|186183.9|186223.8|186133.8|373
1754616000000|2025-08-08 01:20:00|186261.1|186171.1|186300.1|186210.1|186307.3|186217.3|186255.5|186165.5|454
1754616300000|2025-08-08 01:25:00|186298.8|186208.8|186284.8|186194.8|186329.3|186239.3|186280.1|186190.1|374
1754616600000|2025-08-08 01:30:00|186285.3|186195.3|186258.1|186168.1|186288.8|186198.8|186253.3|186163.3|269
1754616900000|2025-08-08 01:35:00|186259.9|186169.9|186283.2|186193.2|186321.4|186231.4|186257.8|186167.8|588
1754617200000|2025-08-08 01:40:00|186283.4|186193.4|186297.6|186207.6|186318.7|186228.7|186278.8|186188.8|637
1754617500000|2025-08-08 01:45:00|186297.3|186207.3|186312.6|186222.6|186338.1|186248.1|186283.8|186193.8|449
1754617800000|2025-08-08 01:50:00|186314.8|186224.8|186293.4|186203.4|186335.7|186245.7|186291.1|186201.1|211
1754618100000|2025-08-08 01:55:00|186295.2|186205.2|186338.9|186248.9|186365.5|186275.5|186285|186195|533
1754618400000|2025-08-08 02:00:00|186339.4|186249.4|186290.4|186200.4|186342|186252|186288.1|186198.1|169
1754618700000|2025-08-08 02:05:00|186292|186202|186262.5|186172.5|186292.7|186202.7|186249.3|186159.3|80
1754619000000|2025-08-08 02:10:00|186264|186174|186293.7|186203.7|186294.6|186204.6|186256.5|186166.5|82
1754619300000|2025-08-08 02:15:00|186291|186201|186261.5|186171.5|186291|186201|186250.4|186160.4|64
1754619600000|2025-08-08 02:20:00|186263.1|186173.1|186300|186210|186301.5|186211.5|186258.5|186168.5|93
1754619900000|2025-08-08 02:25:00|186299.6|186209.6|186281.5|186191.5|186300.7|186210.7|186279.7|186189.7|114
1754620200000|2025-08-08 02:30:00|186286.1|186196.1|186285.3|186195.3|186305.1|186215.1|186282.2|186192.2|139
1754620500000|2025-08-08 02:35:00|186286.3|186196.3|186279.1|186189.1|186298.8|186208.8|186257.1|186167.1|223
1754620800000|2025-08-08 02:40:00|186265.5|186175.5|186289.8|186199.8|186297.4|186207.4|186258.5|186168.5|256
1754621100000|2025-08-08 02:45:00|186284.5|186194.5|186264|186174|186292.2|186202.2|186244.9|186154.9|126
1754621400000|2025-08-08 02:50:00|186263.5|186173.5|186293.1|186203.1|186296.8|186206.8|186262.3|186172.3|227
1754621700000|2025-08-08 02:55:00|186293.7|186203.7|186293.4|186203.4|186307.7|186217.7|186282.2|186192.2|149
1754622000000|2025-08-08 03:00:00|186305.1|186215.1|186326.7|186236.7|186332.2|186242.2|186293.6|186203.6|132
1754622300000|2025-08-08 03:05:00|186326.9|186236.9|186364.3|186274.3|186367.7|186277.7|186325.2|186235.2|136
1754622600000|2025-08-08 03:10:00|186363.6|186273.6|186367.4|186277.4|186373.4|186283.4|186359|186269|52
1754622900000|2025-08-08 03:15:00|186371.6|186281.6|186364.2|186274.2|186391.3|186301.3|186359.5|186269.5|149
1754623200000|2025-08-08 03:20:00|186368.8|186278.8|186363.4|186273.4|186373.3|186283.3|186358.4|186268.4|88
1754623500000|2025-08-08 03:25:00|186362|186272|186336.2|186246.2|186371.3|186281.3|186336.2|186246.2|196
1754623800000|2025-08-08 03:30:00|186331.5|186241.5|186319.1|186229.1|186356|186266|186289|186199|192
1754624100000|2025-08-08 03:35:00|186322.1|186232.1|186337.4|186247.4|186340.7|186250.7|186321.1|186231.1|47
1754624400000|2025-08-08 03:40:00|186337.1|186247.1|186331.5|186241.5|186337.1|186247.1|186313.2|186223.2|132
1754624700000|2025-08-08 03:45:00|186328.4|186238.4|186306.5|186216.5|186342.2|186252.2|186303|186213|187
1754625000000|2025-08-08 03:50:00|186309.1|186219.1|186329.5|186239.5|186336.2|186246.2|186308|186218|181
1754625300000|2025-08-08 03:55:00|186326.8|186236.8|186316.9|186226.9|186335|186245|186305.5|186215.5|215
1754625600000|2025-08-08 04:00:00|186316.7|186226.7|186330.8|186240.8|186353.4|186263.4|186315|186225|163
1754625900000|2025-08-08 04:05:00|186328.5|186238.5|186325.9|186235.9|186358.8|186268.8|186315.9|186225.9|189
1754626200000|2025-08-08 04:10:00|186326.7|186236.7|186318.2|186228.2|186329|186239|186315.9|186225.9|61
1754626500000|2025-08-08 04:15:00|186318|186228|186297.7|186207.7|186321.5|186231.5|186292.5|186202.5|87
1754626800000|2025-08-08 04:20:00|186299|186209|186298.1|186208.1|186317.6|186227.6|186294.1|186204.1|63
1754627100000|2025-08-08 04:25:00|186299.4|186209.4|186298.6|186208.6|186309.2|186219.2|186289.8|186199.8|50
1754627400000|2025-08-08 04:30:00|186298.4|186208.4|186296.1|186206.1|186319.1|186229.1|186290.7|186200.7|156
1754627700000|2025-08-08 04:35:00|186300.1|186210.1|186294.9|186204.9|186302.7|186212.7|186286|186196|51
1754628000000|2025-08-08 04:40:00|186292.1|186202.1|186297.6|186207.6|186301.9|186211.9|186292.1|186202.1|28
1754628300000|2025-08-08 04:45:00|186295|186205|186291.2|186201.2|186312.6|186222.6|186287.7|186197.7|67
1754628600000|2025-08-08 04:50:00|186293.5|186203.5|186295.5|186205.5|186308.1|186218.1|186290.7|186200.7|38
1754628900000|2025-08-08 04:55:00|186293|186203|186296|186206|186312|186222|186289.5|186199.5|50
1754629200000|2025-08-08 05:00:00|186296.1|186206.1|186290.9|186200.9|186298.4|186208.4|186280.8|186190.8|154
1754629500000|2025-08-08 05:05:00|186291.2|186201.2|186300.9|186210.9|186301.7|186211.7|186278.3|186188.3|210
1754629800000|2025-08-08 05:10:00|186300.6|186210.6|186332.5|186242.5|186340.5|186250.5|186293.5|186203.5|202
1754630100000|2025-08-08 05:15:00|186328.5|186238.5|186362.9|186272.9|186389.1|186299.1|186327.7|186237.7|151
1754630400000|2025-08-08 05:20:00|186366.5|186276.5|186359.5|186269.5|186370.1|186280.1|186350|186260|142
1754630700000|2025-08-08 05:25:00|186354.4|186264.4|186364.1|186274.1|186385.5|186295.5|186350.1|186260.1|136
1754631000000|2025-08-08 05:30:00|186371.6|186281.6|186366.3|186276.3|186379.7|186289.7|186347.1|186257.1|181
1754631300000|2025-08-08 05:35:00|186369.3|186279.3|186360.1|186270.1|186379.9|186289.9|186351.1|186261.1|129
1754631600000|2025-08-08 05:40:00|186365.5|186275.5|186371.6|186281.6|186383.1|186293.1|186361.3|186271.3|133
1754631900000|2025-08-08 05:45:00|186374|186284|186364|186274|186374.2|186284.2|186353.8|186263.8|90
1754632200000|2025-08-08 05:50:00|186366.4|186276.4|186365.3|186275.3|186375|186285|186358|186268|130
1754632500000|2025-08-08 05:55:00|186364.8|186274.8|186396.4|186306.4|186409.1|186319.1|186364|186274|139
1754632800000|2025-08-08 06:00:00|186392.5|186302.5|186365.7|186275.7|186393.2|186303.2|186340.4|186250.4|326
1754633100000|2025-08-08 06:05:00|186364.5|186274.5|186299.8|186209.8|186367.7|186277.7|186292.5|186202.5|341
1754633400000|2025-08-08 06:10:00|186299|186209|186293.7|186203.7|186302.4|186212.4|186285.6|186195.6|243
1754633700000|2025-08-08 06:15:00|186284.6|186194.6|186326.5|186236.5|186326.5|186236.5|186281.9|186191.9|317
1754634000000|2025-08-08 06:20:00|186322|186232|186323.1|186233.1|186330.5|186240.5|186317.1|186227.1|173
1754634300000|2025-08-08 06:25:00|186321.7|186231.7|186326.8|186236.8|186334|186266.7|186316.7|186228.5|247
1754634600000|2025-08-08 06:30:00|186328.6|186238.6|186370.3|186280.3|186384.9|186294.9|186326.1|186236.1|245
1754634900000|2025-08-08 06:35:00|186367|186277|186367.2|186277.2|186403.1|186343.4|186359.9|186269.9|191
1754635200000|2025-08-08 06:40:00|186366.6|186276.6|186365.5|186275.5|186375|186285|186352|186262|74
1754635500000|2025-08-08 06:45:00|186361.1|186271.1|186362.1|186272.1|186371.6|186281.6|186353.8|186263.8|91
1754635800000|2025-08-08 06:50:00|186358.1|186268.1|186360.5|186270.5|186376.7|186286.7|186350.2|186260.2|78
1754636100000|2025-08-08 06:55:00|186365.2|186275.2|186323.1|186233.1|186365.2|186275.2|186319.6|186229.6|194
1754636400000|2025-08-08 07:00:00|186324.3|186234.3|186242.9|186152.9|186324.3|186234.3|186233|186143|529
1754636700000|2025-08-08 07:05:00|186246.5|186156.5|186235.4|186145.4|186256.9|186166.9|186196.7|186106.7|421
1754637000000|2025-08-08 07:10:00|186238.2|186148.2|186195.9|186105.9|186276|186186|186191.9|186101.9|418
1754637300000|2025-08-08 07:15:00|186193.3|186103.3|186162.7|186072.7|186238.1|186148.1|186134.3|186044.3|317
1754637600000|2025-08-08 07:20:00|186163.6|186073.6|186179.1|186089.1|186187.9|186097.9|186162.7|186072.7|178
1754637900000|2025-08-08 07:25:00|186184.7|186094.7|186184|186094|186189.2|186114.4|186152.5|186062.5|272
1754638200000|2025-08-08 07:30:00|186185.2|186095.2|186128.9|186038.9|186197.9|186107.9|186103.5|186013.5|421
1754638500000|2025-08-08 07:35:00|186134|186044|186086.6|185996.6|186136.7|186046.7|186078.5|185988.5|330
1754638800000|2025-08-08 07:40:00|186088.9|185998.9|186086.6|185996.6|186111.5|186021.5|186063.4|185973.4|440
1754639100000|2025-08-08 07:45:00|186091.1|186001.1|186089.6|185999.6|186127.4|186037.4|186076.3|185986.3|243
1754639400000|2025-08-08 07:50:00|186085.9|185995.9|186047.4|185957.4|186110.6|186020.6|186030.3|185940.3|242
1754639700000|2025-08-08 07:55:00|186047.3|185957.3|186047.9|185957.9|186085|185995|186044.2|185954.2|297
1754640000000|2025-08-08 08:00:00|186047.8|185957.8|186036.1|185946.1|186055.2|185965.2|186011.7|185921.7|290
1754640300000|2025-08-08 08:05:00|186035.6|185945.6|185959.6|185869.6|186047.4|185957.4|185955.8|185865.8|215
1754640600000|2025-08-08 08:10:00|185955.5|185865.5|185971.6|185881.6|185971.7|185881.7|185921.6|185831.6|223
1754640900000|2025-08-08 08:15:00|185969.3|185879.3|185986.4|185896.4|186004.9|185914.9|185948.9|185858.9|229
1754641200000|2025-08-08 08:20:00|185984.4|185894.4|186000|185910|186029.8|185939.8|185976.9|185886.9|232
1754641500000|2025-08-08 08:25:00|186000.6|185910.6|186030|185940|186044.7|185954.7|185995.2|185905.2|167
1754641800000|2025-08-08 08:30:00|186030.2|185940.2|186107.4|186017.4|186112|186022|186030.2|185940.2|273
1754642100000|2025-08-08 08:35:00|186102.6|186012.6|186146.4|186056.4|186150.7|186060.7|186102.6|186012.6|164
1754642400000|2025-08-08 08:40:00|186147.1|186057.1|186180.1|186090.1|186203.3|186113.3|186143.6|186053.6|199
1754642700000|2025-08-08 08:45:00|186180.8|186090.8|186267.4|186177.4|186268.6|186178.6|186178|186088|309
1754643000000|2025-08-08 08:50:00|186265.6|186175.6|186270.3|186180.3|186293.1|186203.1|186223.5|186133.5|382
1754643300000|2025-08-08 08:55:00|186273.2|186183.2|186307|186217|186340.9|186250.9|186229.8|186139.8|499
1754643600000|2025-08-08 09:00:00|186308.7|186218.7|186205.7|186115.7|186314.5|186224.5|186170.6|186080.6|362
1754643900000|2025-08-08 09:05:00|186203.8|186113.8|186204.6|186114.6|186231.1|186141.1|186196.9|186106.9|225
1754644200000|2025-08-08 09:10:00|186211.1|186121.1|186209.7|186119.7|186233.6|186143.6|186183.8|186093.8|292
1754644500000|2025-08-08 09:15:00|186210|186120|186217.3|186127.3|186237.3|186147.3|186200.7|186110.7|310
1754644800000|2025-08-08 09:20:00|186218.3|186128.3|186250.2|186160.2|186255.3|186165.3|186202.9|186112.9|303
1754645100000|2025-08-08 09:25:00|186248.1|186158.1|186246.5|186156.5|186254.5|186164.5|186228.5|186138.5|326
1754645400000|2025-08-08 09:30:00|186245.6|186155.6|186186|186096|186251.2|186161.2|186177.7|186087.7|237
1754645700000|2025-08-08 09:35:00|186184.4|186094.4|186144.1|186054.1|186186|186096|186137|186047|265
1754646000000|2025-08-08 09:40:00|186143.7|186053.7|186112.9|186022.9|186147.8|186057.8|186106.7|186016.7|193
1754646300000|2025-08-08 09:45:00|186111.3|186021.3|186109.1|186019.1|186111.3|186021.3|186073.8|185983.8|354
1754646600000|2025-08-08 09:50:00|186109.8|186019.8|186082.8|185992.8|186110.2|186020.2|186063.5|185973.5|288
1754646900000|2025-08-08 09:55:00|186080|185990|186047.7|185957.7|186083.2|185993.2|186035.2|185945.2|423
1754647200000|2025-08-08 10:00:00|186044.5|185954.5|186136.6|186046.6|186142.1|186052.1|186027.5|185937.5|512
1754647500000|2025-08-08 10:05:00|186136.3|186046.3|186109.6|186019.6|186136.3|186046.3|186095.9|186005.9|575
1754647800000|2025-08-08 10:10:00|186108.6|186018.6|186183.9|186093.9|186192.3|186102.3|186104.3|186014.3|397
1754648100000|2025-08-08 10:15:00|186185.1|186095.1|186185.4|186095.4|186197|186107|186161.1|186071.1|108
1754648400000|2025-08-08 10:20:00|186182.5|186092.5|186223.8|186133.8|186236.1|186146.1|186174.5|186084.5|134
1754648700000|2025-08-08 10:25:00|186217.7|186127.7|186246.5|186156.5|186259|186169|186211.4|186121.4|276
1754649000000|2025-08-08 10:30:00|186247|186157|186179.1|186089.1|186259.3|186169.3|186178.7|186088.7|190
1754649300000|2025-08-08 10:35:00|186177.5|186087.5|186153.2|186063.2|186194|186104|186145.7|186055.7|185
1754649600000|2025-08-08 10:40:00|186163|186073|186150.8|186060.8|186176.7|186086.7|186146.5|186056.5|63
1754649900000|2025-08-08 10:45:00|186138.8|186048.8|186148|186058|186157.8|186067.8|186109.8|186019.8|147
1754650200000|2025-08-08 10:50:00|186148.8|186058.8|186072.5|185982.5|186154.1|186064.1|186069.8|185979.8|176
1754650500000|2025-08-08 10:55:00|186069.4|185979.4|186084.2|185994.2|186123.5|186051.5|186031.2|185970.4|497
1754650800000|2025-08-08 11:00:00|186084.4|185994.4|186009.3|185919.3|186084.4|186017.5|185992|185916.4|430
1754651100000|2025-08-08 11:05:00|186010.5|185920.5|186020.8|185930.8|186025.5|185969.1|185995.5|185920.5|133
1754651400000|2025-08-08 11:10:00|185994.2|185944.2|186018.4|185928.4|186022.3|185947.4|185973.4|185896.5|150
1754651700000|2025-08-08 11:15:00|186019.4|185929.4|185978.2|185888.2|186026.5|185955.6|185949.3|185880.5|227
1754652000000|2025-08-08 11:20:00|185978.8|185888.8|186052.7|185962.7|186079.3|185989.3|185965|185884.6|264
1754652300000|2025-08-08 11:25:00|186053.1|185963.1|186041.9|185951.9|186065.3|185975.3|185992.8|185926.5|281
1754652600000|2025-08-08 11:30:00|186039.7|185949.7|186004.4|185914.4|186111.5|186033.7|185988.1|185908.1|359
1754652900000|2025-08-08 11:35:00|186005.6|185915.6|186152.5|186062.5|186153|186063|185971|185901.4|280
1754653200000|2025-08-08 11:40:00|186153.1|186063.1|186122.3|186032.3|186159.3|186069.3|186106.6|186016.6|276
1754653500000|2025-08-08 11:45:00|186124|186034|186120.8|186030.8|186131.2|186041.2|186060.5|185983.3|292
1754653800000|2025-08-08 11:50:00|186122.8|186032.8|186129.9|186039.9|186132.9|186052|186091.4|186017.2|272
1754654100000|2025-08-08 11:55:00|186128.1|186038.1|186138.4|186088.4|186183.7|186112.5|186113.1|186023.1|389
1754654400000|2025-08-08 12:00:00|186140.5|186090.5|186040.5|185990.5|186224.2|186153.4|186035.8|185985.8|477
1754654700000|2025-08-08 12:05:00|186038.7|185988.7|186021.6|185971.6|186071.8|186021.8|186011.6|185961.6|225
1754655000000|2025-08-08 12:10:00|186018.8|185968.8|186052.5|185962.5|186095.7|186045.7|185988.1|185938.1|372
1754655300000|2025-08-08 12:15:00|186052|185962|186100.3|186050.3|186114.4|186061.7|186023.5|185948.5|423
1754655600000|2025-08-08 12:20:00|186100.2|186050.2|186022.6|185932.6|186117|186067|185969.1|185879.1|325
1754655900000|2025-08-08 12:25:00|186022.2|185932.2|185828.4|185778.4|186037.9|185947.9|185828.4|185773.6|347
1754656200000|2025-08-08 12:30:00|185833.5|185783.5|185886.2|185836.2|185906|185856|185802.7|185724.7|320
1754656500000|2025-08-08 12:35:00|185877.2|185827.2|185731.4|185681.4|185889|185839|185717.7|185667.7|327
1754656800000|2025-08-08 12:40:00|185732.6|185682.6|185867.4|185817.4|185911.4|185861.4|185721.5|185671.5|336
1754657100000|2025-08-08 12:45:00|185865.9|185815.9|185866.3|185816.3|185910.4|185860.4|185838.6|185780.1|263
1754657400000|2025-08-08 12:50:00|185868.1|185818.1|185984|185934|185992.5|185939.1|185867|185817|333
1754657700000|2025-08-08 12:55:00|185953|185903|185918.4|185868.4|185980.9|185915.9|185904.6|185833.2|377
1754658000000|2025-08-08 13:00:00|185917.2|185867.2|185976.6|185926.6|185984.4|185934.4|185881.1|185814.7|437
1754658300000|2025-08-08 13:05:00|185979.9|185929.9|185909.3|185819.3|186056.6|186006.6|185889.8|185819.2|372
1754658600000|2025-08-08 13:10:00|185909|185819|185761.3|185711.3|185909|185837.6|185761.3|185703.7|281
1754658900000|2025-08-08 13:15:00|185757.7|185707.7|185802.4|185752.4|185808.7|185758.7|185744.1|185694.1|239
1754659200000|2025-08-08 13:20:00|185804.5|185754.5|185817.3|185767.3|185893.9|185843.9|185797.4|185744.8|182
1754659500000|2025-08-08 13:25:00|185816.2|185766.2|185754.1|185704.1|185836.3|185766.2|185731.2|185641.2|170
1754659800000|2025-08-08 13:30:00|185752.2|185702.2|185698|185648|185770.2|185705.8|185646.6|185596.6|233
1754660100000|2025-08-08 13:35:00|185699.2|185649.2|185652.5|185602.5|185732.8|185682.2|185635.2|185585.2|207
1754660400000|2025-08-08 13:40:00|185648.8|185598.8|185555.2|185505.2|185693.4|185629.4|185550.3|185486.6|323
1754660700000|2025-08-08 13:45:00|185554|185504|185540.4|185490.4|185585.6|185525.6|185511.5|185456|260
1754661000000|2025-08-08 13:50:00|185560.5|185470.5|185568.8|185518.8|185586.3|185529.8|185477.2|185418.8|222
1754661300000|2025-08-08 13:55:00|185570.2|185520.2|185750.6|185660.6|185756|185689.2|185561.7|185511.7|335
1754661600000|2025-08-08 14:00:00|185759.2|185669.2|185741.1|185691.1|185816.7|185750.3|185707.8|185657.8|329
1754661900000|2025-08-08 14:05:00|185738.4|185688.4|185598|185548|185812.7|185762.7|185550.7|185500.7|479
1754662200000|2025-08-08 14:10:00|185596.6|185546.6|185547|185497|185629|185563.4|185533.1|185483.1|365
1754662500000|2025-08-08 14:15:00|185541.5|185491.5|185573.3|185523.3|185635.2|185577.3|185521.8|185463.1|383
1754662800000|2025-08-08 14:20:00|185569.9|185519.9|185585.2|185535.2|185683.7|185614.5|185522.7|185454.2|385
1754663100000|2025-08-08 14:25:00|185586.2|185536.2|185721.4|185631.4|185744.3|185675.3|185581.8|185512.9|249
1754663400000|2025-08-08 14:30:00|185722.8|185632.8|185598.1|185548.1|185730.2|185658.9|185586.5|185522.7|332
1754663700000|2025-08-08 14:35:00|185593.5|185543.5|185672|185622|185729.6|185664.9|185593.5|185538.7|310
1754664000000|2025-08-08 14:40:00|185670.9|185620.9|185581.4|185531.4|185711.1|185661.1|185551.5|185488.2|255
1754664300000|2025-08-08 14:45:00|185583.8|185533.8|185534.2|185484.2|185618.6|185559.4|185522.9|185472.9|293
1754664600000|2025-08-08 14:50:00|185534.1|185484.1|185540.6|185490.6|185565.9|185515.9|185530.8|185480.8|220
1754664900000|2025-08-08 14:55:00|185560.3|185510.3|185530.9|185480.9|185579.8|185529.8|185515.5|185465.5|287
1754665200000|2025-08-08 15:00:00|185531.9|185481.9|185515|185465|185545.9|185495.9|185508.4|185458.4|318
1754665500000|2025-08-08 15:05:00|185514.6|185464.6|185366|185316|185519.8|185469.8|185359.6|185292.9|314
1754665800000|2025-08-08 15:10:00|185367.5|185317.5|185330.1|185280.1|185461.1|185371.1|185317.6|185267.6|251
1754666100000|2025-08-08 15:15:00|185331.2|185281.2|185311.9|185261.9|185367.7|185317.7|185296.5|185244.9|170
1754666400000|2025-08-08 15:20:00|185311.2|185261.2|185277.4|185227.4|185353.1|185303.1|185272.4|185211.4|216
1754666700000|2025-08-08 15:25:00|185278.5|185228.5|185369.7|185319.7|185413.8|185347.4|185278.5|185209.8|326
1754667000000|2025-08-08 15:30:00|185387.3|185297.3|185335.7|185285.7|185417.7|185344|185313.8|185232|315
1754667300000|2025-08-08 15:35:00|185334.2|185284.2|185390.5|185300.5|185428.4|185357.5|185320.7|185255.3|247
1754667600000|2025-08-08 15:40:00|185392.2|185302.2|185420.1|185330.1|185454.3|185370|185363.2|185294.8|307
1754667900000|2025-08-08 15:45:00|185419.1|185329.1|185420.5|185370.5|185448.2|185386.4|185386.6|185297.9|239
1754668200000|2025-08-08 15:50:00|185422.2|185372.2|185410.2|185360.2|185455.3|185385.3|185372.1|185310.8|245
1754668500000|2025-08-08 15:55:00|185409.5|185359.5|185466|185416|185513.9|185441.8|185408.4|185358.4|377
1754668800000|2025-08-08 16:00:00|185464.7|185414.7|185435.2|185385.2|185492.1|185442.1|185391.4|185341.4|215
1754669100000|2025-08-08 16:05:00|185435.1|185385.1|185563.1|185513.1|185585.3|185535.3|185435.1|185370.2|239
1754669400000|2025-08-08 16:10:00|185564.2|185514.2|185632.1|185542.1|185656.9|185606.9|185559.2|185494.6|289
1754669700000|2025-08-08 16:15:00|185646.8|185556.8|185657.2|185607.2|185687.5|185628.7|185609.6|185539.3|177
1754670000000|2025-08-08 16:20:00|185665.2|185615.2|185634.3|185584.3|185725.1|185656|185633.3|185583.3|200
1754670300000|2025-08-08 16:25:00|185635.5|185585.5|185666.1|185616.1|185677.5|185627.5|185626.7|185566.2|86
1754670600000|2025-08-08 16:30:00|185661.4|185611.4|185772.6|185722.6|185779|185729|185641.1|185580.6|219
1754670900000|2025-08-08 16:35:00|185773.8|185723.8|185684.7|185594.7|185784.6|185732|185640.1|185561.8|256
1754671200000|2025-08-08 16:40:00|185685.5|185595.5|185634.3|185584.3|185687.4|185621.1|185630|185551|211
1754671500000|2025-08-08 16:45:00|185628.9|185578.9|185672.3|185622.3|185675.6|185625.6|185587.4|185523.1|259
1754671800000|2025-08-08 16:50:00|185671.3|185621.3|185740.3|185690.3|185760.7|185710.7|185665.2|185615.2|216
1754672100000|2025-08-08 16:55:00|185737.1|185687.1|185714.9|185624.9|185758.3|185690.6|185674.7|185619.9|213
1754672400000|2025-08-08 17:00:00|185716.7|185626.7|185780.2|185730.2|185828.6|185765.4|185701.4|185626.7|254
1754672700000|2025-08-08 17:05:00|185781.2|185731.2|185669.7|185619.7|185796.1|185735|185664.1|185603|175
1754673000000|2025-08-08 17:10:00|185689.8|185599.8|185592.2|185542.2|185689.8|185608.3|185580|185513.9|298
1754673300000|2025-08-08 17:15:00|185590.7|185540.7|185589.7|185499.7|185613.3|185549.2|185565|185497.5|215
1754673600000|2025-08-08 17:20:00|185590.8|185500.8|185583.4|185493.4|185590.8|185520.7|185551.4|185484.5|189
1754673900000|2025-08-08 17:25:00|185586.9|185496.9|185493|185443|185586.9|185515.8|185492.6|185442.6|374
1754674200000|2025-08-08 17:30:00|185495.4|185445.4|185552.6|185462.6|185552.6|185486|185487.1|185422|181
1754674500000|2025-08-08 17:35:00|185532.2|185482.2|185510.8|185460.8|185546.4|185484.8|185500.7|185435.9|201
1754674800000|2025-08-08 17:40:00|185521.9|185471.9|185500.6|185450.6|185550|185493|185491.5|185431.1|115
1754675100000|2025-08-08 17:45:00|185501.7|185451.7|185549.1|185459.1|185550.7|185478.7|185498|185448|196
1754675400000|2025-08-08 17:50:00|185525.9|185475.9|185527.7|185477.7|185551.3|185484.7|185461.6|185402.2|239
1754675700000|2025-08-08 17:55:00|185526.2|185476.2|185565|185515|185565|185515|185483.8|185433.8|235
1754676000000|2025-08-08 18:00:00|185562.6|185512.6|185564.3|185514.3|185619.9|185556.7|185545.7|185482.4|466
1754676300000|2025-08-08 18:05:00|185568|185518|185529.1|185479.1|185582.1|185518|185522.4|185456.8|356
1754676600000|2025-08-08 18:10:00|185530|185480|185527.1|185477.1|185583.6|185512|185520|185457.9|468
1754676900000|2025-08-08 18:15:00|185528.1|185478.1|185540.5|185490.5|185544.1|185494.1|185495.5|185445.5|244
1754677200000|2025-08-08 18:20:00|185539.2|185489.2|185644.9|185594.9|185694.4|185615.8|185535.1|185485.1|479
1754677500000|2025-08-08 18:25:00|185645.9|185595.9|185574.5|185524.5|185669|185599.6|185537.2|185487.2|282
1754677800000|2025-08-08 18:30:00|185573.2|185523.2|185658.4|185568.4|185660|185570|185539.4|185476.7|212
1754678100000|2025-08-08 18:35:00|185656.8|185566.8|185673.4|185623.4|185732.7|185666.8|185632.6|185564.9|407
1754678400000|2025-08-08 18:40:00|185674.7|185624.7|185646.1|185596.1|185710|185660|185642.6|185592.6|262
1754678700000|2025-08-08 18:45:00|185646.5|185596.5|185725.4|185675.4|185744.6|185694.6|185642.9|185592.9|240
1754679000000|2025-08-08 18:50:00|185723|185673|185637.9|185587.9|185734.2|185675.4|185630.3|185580.3|256
1754679300000|2025-08-08 18:55:00|185640.8|185590.8|185644.2|185594.2|185671.6|185621.6|185616.2|185566.2|164
1754679600000|2025-08-08 19:00:00|185645.5|185595.5|185656.2|185606.2|185672.5|185622.5|185605.3|185534.7|268
1754679900000|2025-08-08 19:05:00|185657.4|185607.4|185685.7|185635.7|185708|185654.1|185655.1|185605.1|226
1754680200000|2025-08-08 19:10:00|185686.1|185636.1|185667.2|185617.2|185697|185636.7|185664|185604.2|332
1754680500000|2025-08-08 19:15:00|185666.5|185616.5|185754.4|185704.4|185765.7|185704.4|185663.4|185613.4|264
1754680800000|2025-08-08 19:20:00|185762.7|185712.7|185782.9|185732.9|185823.1|185758|185733.7|185673.7|473
1754681100000|2025-08-08 19:25:00|185784.2|185734.2|185931.2|185881.2|185978.4|185916.4|185772.8|185722.8|454
1754681400000|2025-08-08 19:30:00|185933.4|185883.4|185995.5|185945.5|186013.7|185951.3|185927|185856.4|427
1754681700000|2025-08-08 19:35:00|185993.3|185943.3|185967.6|185917.6|186049.1|185988.8|185962.3|185888.4|182
1754682000000|2025-08-08 19:40:00|185966.8|185916.8|186046.6|185956.6|186064.8|185985.8|185927.9|185856.6|305
1754682300000|2025-08-08 19:45:00|186026.4|185976.4|186027|185977|186087.3|186037.3|186018.2|185945.3|305
1754682600000|2025-08-08 19:50:00|186032.3|185982.3|186089.5|185999.5|186097.2|186028.5|186010.1|185950.7|352
1754682900000|2025-08-08 19:55:00|186090.8|186000.8|186028.8|185978.8|186096.9|186046.9|186024.1|185958.1|343
1754683200000|2025-08-08 20:00:00|186031.2|185981.2|186038.8|185948.8|186059.5|185992.5|186009.5|185941.7|339
1754683500000|2025-08-08 20:05:00|186036.7|185946.7|186065|185975|186067.8|186008.8|185997.3|185927.3|244
1754683800000|2025-08-08 20:10:00|186063.6|185973.6|186065.5|186015.5|186091.9|186041.9|186020.9|185954.4|199
1754684100000|2025-08-08 20:15:00|186064.5|186014.5|186096.8|186046.8|186151.6|186101.6|186064|186014|351
1754684400000|2025-08-08 20:20:00|186097.1|186047.1|186000.2|185950.2|186119.2|186055.4|185991.4|185927.2|258
1754684700000|2025-08-08 20:25:00|186020.8|185930.8|186019.1|185969.1|186024.2|185974.2|185983.3|185929.7|223
1754685000000|2025-08-08 20:30:00|186022.4|185972.4|186036.5|185946.5|186047.2|185972.6|186017.9|185943.4|130
1754685300000|2025-08-08 20:35:00|186039.2|185949.2|185840.3|185750.3|186045.5|185955.5|185734|185644|585
1754685600000|2025-08-08 20:40:00|185842.4|185752.4|185848.8|185758.8|185873.8|185803.8|185819.3|185729.3|415
1754685900000|2025-08-08 20:45:00|185845.8|185755.8|185867|185777|185978.5|185888.5|185845.6|185755.6|599
1754686200000|2025-08-08 20:50:00|185864.1|185774.1|185901.3|185811.3|186006|185891.6|185836.4|185746.4|295
1754686500000|2025-08-08 20:55:00|185902.8|185812.8|185953.2|185655.1|185994.1|185842.2|185859.2|185622.4|170
1754856000000|2025-08-10 20:00:00|186167.5|185812.5|186167.5|185812.5|186167.5|185832.5|186147.5|185812.5|3
1754859600000|2025-08-10 21:00:00|186092.5|185737.5|186072.5|185757.5|186092.5|185757.5|186072.5|185737.5|2
1754863200000|2025-08-10 22:00:00|186072.6|185757.6|185909.3|185657.6|186082.1|185767.1|185865|185550.2|49
1754863500000|2025-08-10 22:05:00|185908.3|185658.6|185800.4|185710.4|185908.3|185742.5|185791|185658.6|68
1754863800000|2025-08-10 22:10:00|185799.4|185709.4|185778.5|185688.5|185860|185729.8|185776.9|185661.8|42
1754864100000|2025-08-10 22:15:00|185775.2|185685.2|185848|185758|185857.7|185767.7|185775.2|185683|40
1754864400000|2025-08-10 22:20:00|185851.9|185761.9|185882.9|185792.9|185930.3|185803.8|185848.5|185744.5|27
1754864700000|2025-08-10 22:25:00|185878.8|185788.8|185896.7|185806.7|185931.1|185809.1|185876.2|185748|41
1754865000000|2025-08-10 22:30:00|185886.7|185796.7|185897.5|185807.5|185915.4|185825.4|185876.4|185786.4|47
1754865300000|2025-08-10 22:35:00|185898.7|185808.7|185891.9|185801.9|185902.3|185812.3|185887|185797|20
1754865600000|2025-08-10 22:40:00|185892.9|185802.9|185893.5|185803.5|185893.5|185803.5|185884.4|185794.4|14
1754865900000|2025-08-10 22:45:00|185884.4|185794.4|185884.8|185794.8|185892.2|185802.2|185880.5|185790.5|28
1754866200000|2025-08-10 22:50:00|185887.4|185797.4|185869.7|185779.7|185887.4|185797.4|185869.7|185779.7|14
1754866500000|2025-08-10 22:55:00|185878|185788|185870.7|185780.7|185880|185790|185854|185764|22
1754866800000|2025-08-10 23:00:00|185860.5|185770.5|185850.7|185760.7|185869.5|185779.5|185846.1|185756.1|22
1754867100000|2025-08-10 23:05:00|185849.7|185759.7|185851.8|185761.8|185870.1|185780.1|185845.8|185755.8|34
1754867400000|2025-08-10 23:10:00|185851.9|185761.9|185847.2|185757.2|185854.9|185764.9|185842.6|185752.6|30
1754867700000|2025-08-10 23:15:00|185848.4|185758.4|185845.7|185755.7|185855.9|185765.9|185844.5|185754.5|32
1754868000000|2025-08-10 23:20:00|185844.5|185754.5|185857.9|185767.9|185857.9|185767.9|185841.6|185751.6|32
1754868300000|2025-08-10 23:25:00|185851.8|185761.8|185863.8|185773.8|185868.4|185778.4|185846|185756|27
1754868600000|2025-08-10 23:30:00|185871.4|185781.4|185846|185756|185871.4|185781.4|185843.5|185753.5|29
1754868900000|2025-08-10 23:35:00|185846.6|185756.6|185850.5|185760.5|185854.2|185764.2|185839.5|185749.5|32
1754869200000|2025-08-10 23:40:00|185847.5|185757.5|185861.9|185771.9|185865.3|185775.3|185846.9|185756.9|27
1754869500000|2025-08-10 23:45:00|185867.2|185777.2|185880.3|185790.3|185892.3|185802.3|185850.5|185760.5|45
1754869800000|2025-08-10 23:50:00|185882.7|185792.7|185887.4|185797.4|185911.4|185821.4|185872.5|185782.5|62
1754870100000|2025-08-10 23:55:00|185880.4|185790.4|185908.5|185818.5|185915.9|185825.9|185880.4|185790.4|150
1754870400000|2025-08-11 00:00:00|185908|185818|185918.4|185828.4|185928.5|185838.5|185902.9|185812.9|243
1754870700000|2025-08-11 00:05:00|185918.8|185828.8|185920.4|185830.4|185928.3|185838.3|185899|185809|242
1754871000000|2025-08-11 00:10:00|185919|185829|185912.6|185862.6|185936.1|185867.5|185912|185822.9|55
1754871300000|2025-08-11 00:15:00|185911.4|185861.4|185909|185819|185928.2|185861.4|185888.6|185798.6|127
1754871600000|2025-08-11 00:20:00|185905.6|185815.6|185900.3|185810.3|185910.9|185820.9|185889.9|185799.9|426
1754871900000|2025-08-11 00:25:00|185900|185810|185910|185820|185916.6|185826.6|185899.7|185809.7|275
1754872200000|2025-08-11 00:30:00|185917.5|185827.5|185916.7|185826.7|185922.1|185832.1|185909.6|185819.6|39
1754872500000|2025-08-11 00:35:00|185913.6|185823.6|185910.2|185820.2|185921.6|185831.6|185908.2|185818.2|27
1754872800000|2025-08-11 00:40:00|185913.5|185823.5|185918.2|185828.2|185924.4|185834.4|185906.9|185816.9|26
1754873100000|2025-08-11 00:45:00|185920.9|185830.9|185908.3|185818.3|185927.2|185837.2|185900.3|185810.3|96
1754873400000|2025-08-11 00:50:00|185911.6|185821.6|185916.5|185826.5|185921.4|185831.4|185904|185814|114
1754873700000|2025-08-11 00:55:00|185919.4|185829.4|185914|185824|185925.4|185835.4|185909.5|185819.5|52
1754874000000|2025-08-11 01:00:00|185913.9|185823.9|185930.1|185840.1|185953.6|185863.6|185912.8|185822.8|119
1754874300000|2025-08-11 01:05:00|185927.2|185837.2|185937.7|185847.7|185955.5|185865.5|185913|185823|178
1754874600000|2025-08-11 01:10:00|185942.2|185852.2|185982.2|185892.2|185983.1|185893.1|185933.5|185843.5|238
1754874900000|2025-08-11 01:15:00|185981.8|185891.8|185961.1|185871.1|185986.5|185896.5|185930.6|185840.6|97
1754875200000|2025-08-11 01:20:00|185958.8|185868.8|185920.3|185830.3|185958.9|185868.9|185901.7|185811.7|419
1754875500000|2025-08-11 01:25:00|185920.2|185830.2|185941.4|185851.4|185951.6|185861.6|185911.8|185821.8|284
1754875800000|2025-08-11 01:30:00|185944.7|185854.7|185904|185814|185946.8|185856.8|185903.6|185813.6|206
1754876100000|2025-08-11 01:35:00|185903.1|185813.1|185926.1|185836.1|185948.7|185858.7|185903.1|185813.1|164
1754876400000|2025-08-11 01:40:00|185921.5|185831.5|185908.8|185818.8|185934.1|185844.1|185908.5|185818.5|99
1754876700000|2025-08-11 01:45:00|185909.4|185819.4|185888.9|185798.9|185923.1|185833.1|185882.6|185792.6|143
1754877000000|2025-08-11 01:50:00|185885.1|185795.1|185879.1|185789.1|185891.1|185801.1|185873.9|185783.9|107
1754877300000|2025-08-11 01:55:00|185876.6|185786.6|185881.8|185791.8|185904.1|185814.1|185875.7|185785.7|174
1754877600000|2025-08-11 02:00:00|185877.4|185787.4|185841.4|185751.4|185881.8|185791.8|185836.7|185746.7|268
1754877900000|2025-08-11 02:05:00|185839.7|185749.7|185843.9|185753.9|185850.9|185760.9|185810.4|185720.4|342
1754878200000|2025-08-11 02:10:00|185843.7|185753.7|185857.5|185767.5|185876|185786|185836.4|185746.4|150
1754878500000|2025-08-11 02:15:00|185857.3|185767.3|185859.1|185769.1|185878.9|185788.9|185851.9|185761.9|239
1754878800000|2025-08-11 02:20:00|185862.2|185772.2|185846.6|185756.6|185862.2|185772.2|185840.3|185750.3|131
1754879100000|2025-08-11 02:25:00|185847.1|185757.1|185848.7|185758.7|185857.2|185767.2|185841.8|185751.8|117
1754879400000|2025-08-11 02:30:00|185848.9|185758.9|185851.2|185761.2|185856.6|185766.6|185842.1|185752.1|84
1754879700000|2025-08-11 02:35:00|185853.7|185763.7|185871.3|185781.3|185877.8|185787.8|185842.1|185752.1|85
1754880000000|2025-08-11 02:40:00|185869.5|185779.5|185846.4|185756.4|185871.1|185781.1|185843.6|185753.6|97
1754880300000|2025-08-11 02:45:00|185846|185756|185844.8|185754.8|185849.9|185759.9|185842.8|185752.8|35
1754880600000|2025-08-11 02:50:00|185844.6|185754.6|185845|185755|185847.4|185757.4|185838.8|185748.8|41
1754880900000|2025-08-11 02:55:00|185844.2|185754.2|185845|185755|185851.7|185761.7|185837.7|185747.7|103
1754881200000|2025-08-11 03:00:00|185841.9|185751.9|185850.3|185760.3|185856.9|185766.9|185834.9|185744.9|46
1754881500000|2025-08-11 03:05:00|185847.2|185757.2|185843.9|185753.9|185855.1|185765.1|185841.8|185751.8|45
1754881800000|2025-08-11 03:10:00|185842|185752|185838.6|185748.6|185845.5|185755.5|185838.6|185748.6|34
1754882100000|2025-08-11 03:15:00|185841.2|185751.2|185780.4|185690.4|185842.4|185752.4|185776|185686|128
1754882400000|2025-08-11 03:20:00|185776.5|185686.5|185774.8|185684.8|185794.6|185704.6|185760.8|185670.8|152
1754882700000|2025-08-11 03:25:00|185775.3|185685.3|185801.1|185711.1|185806.7|185716.7|185775.3|185685.3|125
1754883000000|2025-08-11 03:30:00|185800.7|185710.7|185807.8|185717.8|185809|185719|185798.7|185708.7|60
1754883300000|2025-08-11 03:35:00|185809|185719|185801|185711|185818.5|185728.5|185798.9|185708.9|118
1754883600000|2025-08-11 03:40:00|185800|185710|185803.9|185713.9|185808.3|185718.3|185789.9|185699.9|110
1754883900000|2025-08-11 03:45:00|185803.6|185713.6|185801.5|185711.5|185809.3|185719.3|185792.2|185702.2|94
1754884200000|2025-08-11 03:50:00|185805.9|185715.9|185803.4|185713.4|185809.4|185719.4|185794.5|185704.5|86
1754884500000|2025-08-11 03:55:00|185804.4|185714.4|185804.9|185714.9|185810.2|185720.2|185794.3|185704.3|99
1754884800000|2025-08-11 04:00:00|185806.6|185716.6|185810|185720|185814.2|185724.2|185802.5|185712.5|67
1754885100000|2025-08-11 04:05:00|185810.5|185720.5|185802.5|185712.5|185812.9|185722.9|185799.6|185709.6|47
1754885400000|2025-08-11 04:10:00|185803.2|185713.2|185799|185709|185804.9|185714.9|185793.7|185703.7|48
1754885700000|2025-08-11 04:15:00|185796|185706|185802.8|185712.8|185809.6|185719.6|185792.9|185702.9|58
1754886000000|2025-08-11 04:20:00|185801.8|185711.8|185803|185713|185811.1|185721.1|185795.3|185705.3|45
1754886300000|2025-08-11 04:25:00|185804|185714|185835.7|185745.7|185837.3|185747.3|185804|185714|92
1754886600000|2025-08-11 04:30:00|185834.4|185744.4|185839.6|185749.6|185849.3|185759.3|185829.4|185739.4|143
1754886900000|2025-08-11 04:35:00|185841.8|185751.8|185835.9|185745.9|185843.2|185753.2|185832.5|185742.5|199
1754887200000|2025-08-11 04:40:00|185837.6|185747.6|185843.8|185753.8|185849.8|185759.8|185833.4|185743.4|68
1754887500000|2025-08-11 04:45:00|185847.7|185757.7|185836.9|185746.9|185847.7|185757.7|185832.7|185742.7|117
1754887800000|2025-08-11 04:50:00|185838.4|185748.4|185844.6|185754.6|185854.8|185764.8|185834.9|185744.9|114
1754888100000|2025-08-11 04:55:00|185842.9|185752.9|185847.5|185757.5|185847.9|185757.9|185832.6|185742.6|86
1754888400000|2025-08-11 05:00:00|185846.5|185756.5|185885.4|185795.4|185896.6|185806.6|185842|185752|126
1754888700000|2025-08-11 05:05:00|185881.8|185791.8|185849.5|185759.5|185884.3|185794.3|185842.9|185752.9|95
1754889000000|2025-08-11 05:10:00|185848.5|185758.5|185910.8|185820.8|185915.9|185825.9|185848.5|185758.5|170
1754889300000|2025-08-11 05:15:00|185915.4|185825.4|185916.1|185826.1|185935.4|185845.4|185910.3|185820.3|134
1754889600000|2025-08-11 05:20:00|185913.9|185823.9|185889.7|185799.7|185914.4|185824.4|185880.4|185790.4|122
1754889900000|2025-08-11 05:25:00|185888.2|185798.2|185891|185801|185896.1|185806.1|185881|185791|78
1754890200000|2025-08-11 05:30:00|185892|185802|185889.4|185799.4|185918.3|185828.3|185876.7|185786.7|138
1754890500000|2025-08-11 05:35:00|185888.6|185798.6|185880.2|185790.2|185902.6|185812.6|185877.8|185787.8|102
1754890800000|2025-08-11 05:40:00|185880.6|185790.6|185878.4|185788.4|185889.5|185799.5|185870.7|185780.7|131
1754891100000|2025-08-11 05:45:00|185875|185785|185876.7|185786.7|185881.4|185791.4|185864.1|185774.1|116
1754891400000|2025-08-11 05:50:00|185873.8|185783.8|185877.6|185787.6|185880|185790|185863.5|185773.5|157
1754891700000|2025-08-11 05:55:00|185875.5|185785.5|185873.4|185783.4|185883.7|185793.7|185869.1|185779.1|278
1754892000000|2025-08-11 06:00:00|185871.3|185781.3|185809.3|185719.3|185880.1|185790.1|185807.5|185717.5|244
1754892300000|2025-08-11 06:05:00|185809|185719|185842.2|185752.2|185848.7|185758.7|185804.7|185714.7|179
1754892600000|2025-08-11 06:10:00|185840.7|185750.7|185876.7|185786.7|185879.5|185789.5|185838.5|185748.5|212
1754892900000|2025-08-11 06:15:00|185876.2|185786.2|185874.6|185784.6|185879.9|185789.9|185865.5|185775.5|168
1754893200000|2025-08-11 06:20:00|185874.3|185784.3|185814.8|185724.8|185875|185785|185804.6|185714.6|187
1754893500000|2025-08-11 06:25:00|185813.6|185723.6|185818.8|185728.8|185827.9|185737.9|185803.1|185713.1|149
1754893800000|2025-08-11 06:30:00|185819|185729|185838.5|185748.5|185844.7|185754.7|185804.5|185714.5|113
1754894100000|2025-08-11 06:35:00|185839|185749|185778.8|185688.8|185844.9|185754.9|185773|185683|144
1754894400000|2025-08-11 06:40:00|185774.4|185684.4|185796.7|185706.7|185805.7|185715.7|185774.4|185684.4|54
1754894700000|2025-08-11 06:45:00|185801.8|185711.8|185777.8|185687.8|185806.4|185716.4|185768.3|185678.3|101
1754895000000|2025-08-11 06:50:00|185776.2|185686.2|185773|185683|185782.4|185692.4|185763.8|185673.8|89
1754895300000|2025-08-11 06:55:00|185773.3|185683.3|185770|185680|185774.7|185684.7|185761.4|185671.4|49
1754895600000|2025-08-11 07:00:00|185764|185674|185840.9|185750.9|185852.7|185762.7|185763.5|185673.5|253
1754895900000|2025-08-11 07:05:00|185843.3|185753.3|185883.2|185793.2|185909.9|185819.9|185838.4|185748.4|188
1754896200000|2025-08-11 07:10:00|185880.2|185790.2|185832|185742|185907.4|185817.4|185826.9|185736.9|175
1754896500000|2025-08-11 07:15:00|185830.2|185740.2|185833.4|185743.4|185844.1|185754.1|185819.2|185729.2|85
1754896800000|2025-08-11 07:20:00|185835.1|185745.1|185865.2|185775.2|185874.2|185784.2|185832.3|185742.3|118
1754897100000|2025-08-11 07:25:00|185867.8|185777.8|185901.3|185811.3|185906.1|185816.1|185829.9|185739.9|150
1754897400000|2025-08-11 07:30:00|185903.3|185813.3|185932.5|185842.5|185938.6|185848.6|185901.4|185811.4|82
1754897700000|2025-08-11 07:35:00|185934.2|185844.2|185918.8|185828.8|185966.7|185876.7|185909|185819|161
1754898000000|2025-08-11 07:40:00|185918.4|185828.4|185943.9|185853.9|185952.2|185862.2|185910|185820|117
1754898300000|2025-08-11 07:45:00|185946.7|185856.7|185980.7|185890.7|186003.6|185913.6|185942.7|185852.7|220
1754898600000|2025-08-11 07:50:00|185982.2|185892.2|186041.8|185951.8|186063|185973|185980.6|185890.6|165
1754898900000|2025-08-11 07:55:00|186043.5|185953.5|186038.2|185948.2|186050.8|185960.8|186002.3|185912.3|253
1754899200000|2025-08-11 08:00:00|186041.2|185951.2|186071.3|185981.3|186079.5|185989.5|186029.5|185939.5|183
1754899500000|2025-08-11 08:05:00|186069.4|185979.4|185983.6|185893.6|186081.4|185991.4|185965.8|185875.8|243
1754899800000|2025-08-11 08:10:00|185983|185893|185965|185875|185983|185893|185945|185855|190
1754900100000|2025-08-11 08:15:00|185963.4|185873.4|185935.7|185845.7|185967.1|185877.1|185927.7|185837.7|132
1754900400000|2025-08-11 08:20:00|185933.7|185843.7|185903.3|185813.3|185935|185845|185894.4|185804.4|115
1754900700000|2025-08-11 08:25:00|185905.1|185815.1|185889.7|185799.7|185913.1|185823.1|185877.5|185787.5|180
1754901000000|2025-08-11 08:30:00|185886.3|185796.3|185878.6|185788.6|185899.1|185809.1|185856.6|185766.6|98
1754901300000|2025-08-11 08:35:00|185877.8|185787.8|185899.8|185809.8|185900.2|185810.2|185870.4|185780.4|147
1754901600000|2025-08-11 08:40:00|185896.6|185806.6|185897.7|185807.7|185902.3|185812.3|185858.6|185768.6|114
1754901900000|2025-08-11 08:45:00|185904.6|185814.6|185929.4|185839.4|185939.7|185849.7|185874|185784|94
1754902200000|2025-08-11 08:50:00|185933.4|185843.4|185932.8|185842.8|185936|185846|185909.1|185819.1|112
1754902500000|2025-08-11 08:55:00|185938.5|185848.5|185965.8|185875.8|185994|185904|185938.5|185848.5|204
1754902800000|2025-08-11 09:00:00|185969.9|185879.9|185968.2|185878.2|185999.2|185909.2|185956.3|185866.3|140
1754903100000|2025-08-11 09:05:00|185971|185881|186002.1|185912.1|186012.7|185922.7|185968.4|185878.4|117
1754903400000|2025-08-11 09:10:00|185999.1|185909.1|186010.7|185920.7|186018|185928|185994.5|185904.5|175
1754903700000|2025-08-11 09:15:00|186012.9|185922.9|185996|185906|186067.8|185977.8|185989|185899|236
1754904000000|2025-08-11 09:20:00|185998.9|185908.9|185988.5|185898.5|186004|185914|185965.4|185875.4|166
1754904300000|2025-08-11 09:25:00|185993.9|185903.9|186035.4|185945.4|186045|185955|185990.8|185900.8|267
1754904600000|2025-08-11 09:30:00|186033|185943|186065.5|185975.5|186072.5|185982.5|186013.6|185923.6|146
1754904900000|2025-08-11 09:35:00|186065.2|185975.2|186039.6|185949.6|186065.2|185975.2|186039|185949|71
1754905200000|2025-08-11 09:40:00|186039.8|185949.8|185977.9|185887.9|186041.4|185951.4|185971.6|185881.6|108
1754905500000|2025-08-11 09:45:00|185975.4|185885.4|185975|185885|185982.5|185892.5|185969.2|185879.2|93
1754905800000|2025-08-11 09:50:00|185974.1|185884.1|186012|185922|186017.5|185927.5|185974.1|185884.1|123
1754906100000|2025-08-11 09:55:00|186011|185921|186004.8|185914.8|186037|185947|185997.8|185907.8|257
1754906400000|2025-08-11 10:00:00|186004.4|185914.4|185962.6|185872.6|186004.4|185914.4|185960.4|185870.4|94
1754906700000|2025-08-11 10:05:00|185963.8|185873.8|185960.8|185870.8|185980.9|185890.9|185951.3|185861.3|66
1754907000000|2025-08-11 10:10:00|185962.5|185872.5|185908|185818|185962.5|185872.5|185905.9|185815.9|175
1754907300000|2025-08-11 10:15:00|185911.5|185821.5|185940.5|185850.5|185950.8|185860.8|185878.3|185788.3|152
1754907600000|2025-08-11 10:20:00|185941.5|185851.5|185871.9|185781.9|185944.5|185854.5|185871.7|185781.7|84
1754907900000|2025-08-11 10:25:00|185874.6|185784.6|185909.8|185819.8|185912.7|185822.7|185869.2|185779.2|180
1754908200000|2025-08-11 10:30:00|185908.1|185818.1|185876.8|185786.8|185942.9|185852.9|185872.8|185782.8|115
1754908500000|2025-08-11 10:35:00|185877.6|185787.6|185871.9|185781.9|185890.6|185800.6|185868.4|185778.4|67
1754908800000|2025-08-11 10:40:00|185871.5|185781.5|185898.3|185808.3|185937.9|185847.9|185865.7|185775.7|88
1754909100000|2025-08-11 10:45:00|185900.6|185810.6|185875.3|185785.3|185900.6|185810.6|185872.2|185782.2|88
1754909400000|2025-08-11 10:50:00|185876.9|185786.9|185873|185783|185880.6|185790.6|185866.9|185776.9|139
1754909700000|2025-08-11 10:55:00|185873.1|185783.1|185873.6|185783.6|185877.3|185808.8|185823.2|185769.9|198
1754910000000|2025-08-11 11:00:00|185877.8|185787.8|185914.4|185824.4|185927.8|185837.8|185868.1|185779.7|147
1754910300000|2025-08-11 11:05:00|185914.8|185824.8|185941.4|185851.4|185949.6|185880.4|185914.8|185824.8|113
1754910600000|2025-08-11 11:10:00|185944.6|185854.6|185942.7|185852.7|185949.8|185878.9|185920.7|185840.2|78
1754910900000|2025-08-11 11:15:00|185942.1|185852.1|185945.6|185855.6|185959.6|185884.4|185916.5|185845|163
1754911200000|2025-08-11 11:20:00|185955.5|185865.5|185930|185880|185959.4|185885.3|185909.6|185839.4|206
1754911500000|2025-08-11 11:25:00|185928.5|185878.5|185988.9|185938.9|186047.7|185992.6|185928.5|185878.5|300
1754911800000|2025-08-11 11:30:00|185987.6|185937.6|186157.1|186067.1|186159|186076.6|185980.3|185930.3|212
1754912100000|2025-08-11 11:35:00|186157.6|186067.6|186183.4|186093.4|186235|186165.2|186155.1|186065.1|328
1754912400000|2025-08-11 11:40:00|186184.2|186094.2|186129.2|186079.2|186184.2|186121.6|186127.2|186055.7|193
1754912700000|2025-08-11 11:45:00|186128.4|186078.4|186159.9|186109.9|186166.4|186116.4|186086.6|186036.6|153
1754913000000|2025-08-11 11:50:00|186160.9|186110.9|186106.3|186056.3|186195.1|186128.8|186098|186048|143
1754913300000|2025-08-11 11:55:00|186098.3|186048.3|186140.1|186050.1|186152.1|186100.8|186049.3|185963.2|378
1754913600000|2025-08-11 12:00:00|186139.3|186049.3|186214.6|186124.6|186220.3|186148.5|186067.1|185995|342
1754913900000|2025-08-11 12:05:00|186215.3|186125.3|186238|186148|186266.4|186196.9|186204.9|186122.4|244
1754914200000|2025-08-11 12:10:00|186239.9|186149.9|186299.5|186209.5|186329.3|186264.5|186173.2|186102.9|290
1754914500000|2025-08-11 12:15:00|186310|186220|186249.2|186159.2|186327.7|186268.8|186210.8|186146.1|244
1754914800000|2025-08-11 12:20:00|186250.4|186160.4|186178.8|186088.8|186292.5|186226|186163.3|186088.8|195
1754915100000|2025-08-11 12:25:00|186134.6|186084.6|186173.2|186083.2|186236.7|186152|186134.6|186058.7|223
1754915400000|2025-08-11 12:30:00|186173.4|186083.4|186207.1|186157.1|186256.1|186185|186148|186078|246
1754915700000|2025-08-11 12:35:00|186210.9|186160.9|186413.7|186323.7|186421|186332.8|186210.9|186160.9|340
1754916000000|2025-08-11 12:40:00|186394|186304|186287.6|186237.6|186394.2|186321.2|186283.5|186233.5|279
1754916300000|2025-08-11 12:45:00|186286.9|186236.9|186383.3|186333.3|186406.3|186356.3|186270.9|186220.9|289
1754916600000|2025-08-11 12:50:00|186382.7|186332.7|186257.5|186207.5|186382.8|186332.8|186234|186184|271
1754916900000|2025-08-11 12:55:00|186256|186206|186269|186219|186340.7|186290.7|186256|186206|289
1754917200000|2025-08-11 13:00:00|186272.7|186222.7|186293|186203|186342.4|186264.4|186231.4|186161|310
1754917500000|2025-08-11 13:05:00|186291.4|186201.4|186296.5|186206.5|186345|186290.7|186259.1|186193.8|222
1754917800000|2025-08-11 13:10:00|186298.1|186208.1|186145.4|186055.4|186301.5|186211.5|186131.8|186055.1|334
1754918100000|2025-08-11 13:15:00|186146.4|186056.4|186169.8|186079.8|186184.7|186105.2|186121.6|186048.7|244
1754918400000|2025-08-11 13:20:00|186163.3|186073.3|186180.3|186090.3|186214.9|186144.8|186138.8|186055.9|264
1754918700000|2025-08-11 13:25:00|186183.7|186093.7|186237|186187|186279.7|186191|186131.4|186068.4|256
1754919000000|2025-08-11 13:30:00|186236|186186|186359.6|186309.6|186383.5|186312.9|186209.5|186159|399
1754919300000|2025-08-11 13:35:00|186360.4|186310.4|186469.8|186419.8|186494.5|186427.1|186360.4|186299.8|261
1754919600000|2025-08-11 13:40:00|186472.2|186422.2|186329|186239|186496|186422.2|186292|186220.7|414
1754919900000|2025-08-11 13:45:00|186326.8|186236.8|186332.6|186282.6|186364.9|186292|186260.5|186191.3|381
1754920200000|2025-08-11 13:50:00|186331.6|186281.6|186283.4|186193.4|186361.8|186297.3|186257|186179.2|364
1754920500000|2025-08-11 13:55:00|186285.7|186195.7|186268.7|186178.7|186289.6|186230.1|186239.6|186173.4|367
1754920800000|2025-08-11 14:00:00|186268.1|186178.1|186332.6|186282.6|186365.6|186298.9|186215.2|186155.5|386
1754921100000|2025-08-11 14:05:00|186334.8|186284.8|186473.2|186383.2|186479.2|186396|186320.9|186249.3|363
1754921400000|2025-08-11 14:10:00|186473.5|186383.5|186491.1|186441.1|186529|186465.3|186430.3|186355.3|314
1754921700000|2025-08-11 14:15:00|186495.8|186445.8|186621.1|186531.1|186624.3|186554.7|186495.8|186445.8|411
1754922000000|2025-08-11 14:20:00|186628.6|186538.6|186605|186555|186717.5|186635.5|186542.9|186474.1|395
1754922300000|2025-08-11 14:25:00|186607.3|186557.3|186601.1|186511.1|186674.5|186616.7|186580.8|186501.9|402
1754922600000|2025-08-11 14:30:00|186601.8|186511.8|186702.8|186652.8|186733.1|186664|186571.8|186482.2|325
1754922900000|2025-08-11 14:35:00|186703.7|186653.7|186706.6|186656.6|186730.4|186658|186621.6|186558.6|312
1754923200000|2025-08-11 14:40:00|186709.8|186659.8|186634.6|186584.6|186752.6|186702.6|186616.9|186550.4|331
1754923500000|2025-08-11 14:45:00|186633.2|186583.2|186679.1|186629.1|186784.8|186734.8|186633.1|186583.1|261
1754923800000|2025-08-11 14:50:00|186677.2|186627.2|186568.7|186518.7|186696.3|186646.3|186557.8|186507.8|292
1754924100000|2025-08-11 14:55:00|186573.6|186523.6|186620.4|186570.4|186640|186590|186560.4|186510.4|438
1754924400000|2025-08-11 15:00:00|186620.2|186570.2|186808.4|186758.4|186808.4|186758.4|186578.4|186528.4|430
1754924700000|2025-08-11 15:05:00|186804.9|186754.9|186860.9|186810.9|186862.8|186812.8|186745.4|186695.4|300
1754925000000|2025-08-11 15:10:00|186871.1|186821.1|186928.8|186878.8|186964.3|186914.3|186871.1|186817.1|239
1754925300000|2025-08-11 15:15:00|186930.2|186880.2|186911.5|186821.5|186949.7|186899.7|186884|186821.5|219
1754925600000|2025-08-11 15:20:00|186905.6|186815.6|186817.5|186727.5|186917.3|186856.9|186787.3|186723.7|214
1754925900000|2025-08-11 15:25:00|186809.6|186719.6|186756|186706|186885.4|186814.8|186754|186687.1|193
1754926200000|2025-08-11 15:30:00|186757.5|186707.5|186735.8|186685.8|186835.8|186768.7|186732.6|186669.4|228
1754926500000|2025-08-11 15:35:00|186729.7|186639.7|186640.4|186550.4|186742.3|186674|186616|186526|291
1754926800000|2025-08-11 15:40:00|186638.5|186548.5|186631|186541|186700.2|186613.9|186614.8|186540.5|284
1754927100000|2025-08-11 15:45:00|186631.4|186541.4|186619.6|186529.6|186656.1|186578.2|186599.9|186516.2|275
1754927400000|2025-08-11 15:50:00|186622|186532|186557.4|186467.4|186622.6|186552.1|186553.9|186463.9|214
1754927700000|2025-08-11 15:55:00|186557.6|186467.6|186556.7|186506.7|186598.1|186534.8|186541.1|186462.5|261
1754928000000|2025-08-11 16:00:00|186556.3|186506.3|186480.1|186430.1|186570.4|186520.4|186472.8|186422.8|214
1754928300000|2025-08-11 16:05:00|186480.4|186430.4|186624.8|186534.8|186628.8|186558.4|186471.6|186421.6|232
1754928600000|2025-08-11 16:10:00|186628.9|186538.9|186624.5|186574.5|186640.4|186590.4|186575.9|186507.1|220
1754928900000|2025-08-11 16:15:00|186624.2|186574.2|186611|186561|186645.7|186595.7|186576.2|186526.2|176
1754929200000|2025-08-11 16:20:00|186606.1|186556.1|186688.2|186598.2|186717.1|186628.2|186606.1|186556.1|213
1754929500000|2025-08-11 16:25:00|186688|186598|186655.1|186565.1|186694.3|186634.9|186631.8|186560.7|187
1754929800000|2025-08-11 16:30:00|186655.2|186565.2|186842.1|186792.1|186886.6|186818.7|186652.1|186562.1|255
1754930100000|2025-08-11 16:35:00|186843|186793|186882.5|186792.5|186882.9|186805.6|186825.4|186759.7|253
1754930400000|2025-08-11 16:40:00|186882|186792|186906.2|186816.2|186916.6|186837.8|186859.4|186791|171
1754930700000|2025-08-11 16:45:00|186907.6|186817.6|186855.6|186805.6|186907.6|186825.2|186802.9|186738.5|148
1754931000000|2025-08-11 16:50:00|186854.4|186804.4|186811.4|186761.4|186873.3|186805.3|186790.9|186718.2|200
1754931300000|2025-08-11 16:55:00|186814.1|186764.1|186797.2|186707.2|186833.9|186768.4|186770.3|186704.1|195
1754931600000|2025-08-11 17:00:00|186797.5|186707.5|186841.1|186791.1|186859.8|186800.7|186752.2|186689.6|231
1754931900000|2025-08-11 17:05:00|186844.8|186794.8|186853.8|186803.8|186882.3|186829.2|186822|186765.3|201
1754932200000|2025-08-11 17:10:00|186853.6|186803.6|186806.7|186716.7|186857.3|186807.3|186805.1|186715.1|220
1754932500000|2025-08-11 17:15:00|186806.6|186716.6|186780.4|186730.4|186810|186733.8|186718|186649.5|345
1754932800000|2025-08-11 17:20:00|186781.2|186731.2|186765.9|186675.9|186801.9|186731.2|186751.8|186661.8|198
1754933100000|2025-08-11 17:25:00|186764.1|186674.1|186728.4|186638.4|186764.5|186674.5|186685.1|186607|215
1754933400000|2025-08-11 17:30:00|186728.2|186638.2|186680.3|186590.3|186728.4|186638.4|186652.1|186573.1|304
1754933700000|2025-08-11 17:35:00|186682.6|186592.6|186740.1|186650.1|186741.9|186666.3|186661.9|186579|166
1754934000000|2025-08-11 17:40:00|186742|186652|186788.2|186738.2|186792|186742|186731.6|186641.6|161
1754934300000|2025-08-11 17:45:00|186787|186737|186730.9|186640.9|186788.7|186738.7|186708.9|186635|187
1754934600000|2025-08-11 17:50:00|186729.7|186639.7|186740.9|186690.9|186752.1|186702.1|186701.4|186639.7|182
1754934900000|2025-08-11 17:55:00|186741.9|186691.9|186701.7|186651.7|186770.8|186698|186666.5|186616.5|234
1754935200000|2025-08-11 18:00:00|186702.8|186652.8|186701.8|186651.8|186721|186671|186656.2|186606.2|196
1754935500000|2025-08-11 18:05:00|186705.1|186655.1|186699.9|186649.9|186711.2|186661.2|186697|186647|76
1754935800000|2025-08-11 18:10:00|186700.6|186650.6|186670.5|186620.5|186716.5|186666.5|186653.4|186603.4|107
1754936100000|2025-08-11 18:15:00|186669.5|186619.5|186716.9|186666.9|186745.9|186695.9|186649.1|186599.1|256
1754936400000|2025-08-11 18:20:00|186718.1|186668.1|186674|186624|186743.7|186693.7|186672.4|186622.4|123
1754936700000|2025-08-11 18:25:00|186678.2|186628.2|186647.3|186597.3|186681.1|186631.1|186639.9|186581.5|153
1754937000000|2025-08-11 18:30:00|186648.6|186598.6|186682.8|186632.8|186735.8|186667.8|186622.6|186566.8|264
1754937300000|2025-08-11 18:35:00|186681.8|186631.8|186736.7|186646.7|186739.6|186659.7|186680.9|186625.2|77
1754937600000|2025-08-11 18:40:00|186735.3|186645.3|186773.5|186683.5|186776.7|186706.1|186719.1|186642.6|152
1754937900000|2025-08-11 18:45:00|186780|186690|186781|186731|186784.7|186734.7|186709.2|186659.2|163
1754938200000|2025-08-11 18:50:00|186775.8|186725.8|186713.7|186663.7|186787.2|186737.2|186713.7|186663.7|125
1754938500000|2025-08-11 18:55:00|186715.9|186665.9|186747.3|186697.3|186754.3|186704.3|186687.1|186637.1|271
1754938800000|2025-08-11 19:00:00|186746.5|186696.5|186746.8|186696.8|186780.4|186730.4|186737.8|186687.8|124
1754939100000|2025-08-11 19:05:00|186745.8|186695.8|186735.2|186685.2|186747|186697|186715.9|186665.9|103
1754939400000|2025-08-11 19:10:00|186741.2|186691.2|186740.2|186690.2|186777.2|186727.2|186733.4|186683.4|153
1754939700000|2025-08-11 19:15:00|186738.6|186688.6|186714.7|186664.7|186763.8|186713.8|186714|186664|111
1754940000000|2025-08-11 19:20:00|186714|186664|186839.7|186749.7|186842.2|186773.2|186711.5|186661.5|102
1754940300000|2025-08-11 19:25:00|186838.7|186748.7|186890.1|186840.1|186914.1|186857.5|186808.8|186737.5|353
1754940600000|2025-08-11 19:30:00|186896.4|186846.4|186956.3|186866.3|186958.6|186880|186889.9|186820.5|144
1754940900000|2025-08-11 19:35:00|186953.4|186863.4|186865.5|186815.5|186956.1|186887.7|186853.3|186795.5|175
1754941200000|2025-08-11 19:40:00|186870.4|186820.4|186851.5|186801.5|186873.6|186823.6|186843.1|186793.1|125
1754941500000|2025-08-11 19:45:00|186852.2|186802.2|186837.1|186787.1|186887|186814.7|186825.3|186752.7|149
1754941800000|2025-08-11 19:50:00|186836.1|186786.1|186874.3|186824.3|186875.8|186825.8|186816.5|186766.5|137
1754942100000|2025-08-11 19:55:00|186892.2|186842.2|186861|186811|186927.8|186877.8|186839.8|186789.8|136
1754942400000|2025-08-11 20:00:00|186862.6|186812.6|186817.5|186767.5|186863.5|186813.5|186817.2|186767.2|105
1754942700000|2025-08-11 20:05:00|186814|186764|186806.6|186756.6|186852.2|186802.2|186800.1|186750.1|162
1754943000000|2025-08-11 20:10:00|186805.7|186755.7|186846.2|186796.2|186882.9|186806.2|186802.9|186752.9|100
1754943300000|2025-08-11 20:15:00|186846.5|186796.5|186852.2|186802.2|186873.7|186805|186845.2|186773.7|46
1754943600000|2025-08-11 20:20:00|186849.3|186799.3|186824.4|186774.4|186873.9|186799.7|186821.8|186766.5|46
1754943900000|2025-08-11 20:25:00|186823.4|186773.4|186806.9|186716.9|186834.5|186775.1|186806.6|186716.6|98
1754944200000|2025-08-11 20:30:00|186791.7|186701.7|186701.6|186651.6|186791.8|186709.1|186677.5|186627.5|123
1754944500000|2025-08-11 20:35:00|186705.6|186655.6|186703.4|186653.4|186728.1|186664.1|186700.6|186628|48
1754944800000|2025-08-11 20:40:00|186703|186653|186693.7|186603.7|186765.2|186678.2|186676.3|186603.7|101
1754945100000|2025-08-11 20:45:00|186691.5|186601.5|186705.4|186615.4|186715.7|186625.7|186690.8|186600.8|106
1754945400000|2025-08-11 20:50:00|186706.9|186616.9|186700.1|186610.1|186740.1|186650.1|186691.8|186601.8|88
1754945700000|2025-08-11 20:55:00|186699.9|186609.9|186838.1|186528.1|186838.1|186689.6|186697.1|186506.7|212
1754946000000|2025-08-11 21:00:00|186842.3|186532.3|186900.9|186590.9|186900.9|186590.9|186842.3|186532.3|3
1754946300000|2025-08-11 21:05:00|186913.2|186603.2|186913.2|186603.2|186916.2|186606.2|186913.2|186603.2|3
1754946600000|2025-08-11 21:10:00|186906.6|186596.6|186906.6|186596.6|186906.6|186596.6|186906.6|186596.6|1
1754947500000|2025-08-11 21:25:00|186859.6|186549.6|186860.4|186550.4|186860.4|186550.4|186859.6|186549.6|3
1754947800000|2025-08-11 21:30:00|186867.9|186557.9|186863.4|186553.4|186867.9|186557.9|186840.4|186530.4|14
1754948100000|2025-08-11 21:35:00|186839.7|186529.7|186841.7|186531.7|186851.3|186541.3|186835.2|186525.2|10
1754948400000|2025-08-11 21:40:00|186841.1|186531.1|186847.3|186537.3|186848.8|186538.8|186838.9|186528.9|5
1754948700000|2025-08-11 21:45:00|186838.1|186528.1|186865.1|186555.1|186874.4|186564.4|186838.1|186528.1|5
1754949000000|2025-08-11 21:50:00|186870.8|186560.8|186880.7|186570.7|186881.1|186571.1|186870.2|186560.2|4
1754949300000|2025-08-11 21:55:00|186881.1|186571.1|186874.3|186564.3|186881.3|186571.3|186851.1|186541.1|7
1754949600000|2025-08-11 22:00:00|186810|186500|186855.6|186586.9|186896.2|186641|186810|186500|47
1754949900000|2025-08-11 22:05:00|186854.2|186588.3|186778.8|186688.8|186882.1|186690.3|186778.8|186588.3|25
1754950200000|2025-08-11 22:10:00|186858.2|186613.7|186794.5|186704.5|186868.8|186714.6|186770.2|186613.5|25
1754950500000|2025-08-11 22:15:00|186794.2|186704.2|186792.7|186702.7|186854.7|186715.9|186790|186647.8|47
1754950800000|2025-08-11 22:20:00|186847.8|186647.4|186855.1|186655|186855.1|186710.8|186780.6|186647.4|18
1754951100000|2025-08-11 22:25:00|186798|186708|186802.4|186712.4|186858.3|186715|186795|186651.7|20
1754951400000|2025-08-11 22:30:00|186852.9|186652.9|186813.7|186723.7|186855.4|186733.8|186794.7|186652.9|15
1754951700000|2025-08-11 22:35:00|186811.5|186721.5|186821.6|186731.6|186879.9|186731.6|186810|186676.4|35
1754952000000|2025-08-11 22:40:00|186823.1|186733.1|186827.4|186737.4|186878.9|186739.4|186817|186678.9|26
1754952300000|2025-08-11 22:45:00|186824|186734|186824.4|186734.4|186856.9|186744|186806.4|186703.1|27
1754952600000|2025-08-11 22:50:00|186853.8|186703.1|186774.9|186684.9|186853.8|186735|186767.5|186649.6|24
1754952900000|2025-08-11 22:55:00|186772.4|186682.4|186764.5|186674.5|186778.4|186688.4|186762|186672|33
1754953200000|2025-08-11 23:00:00|186764.2|186674.2|186757.3|186667.3|186778.7|186688.7|186756.7|186666.7|25
1754953500000|2025-08-11 23:05:00|186758.2|186668.2|186753|186663|186760|186670|186751.3|186661.3|15
1754953800000|2025-08-11 23:10:00|186750|186660|186750|186660|186754.6|186664.6|186750|186660|16
1754954100000|2025-08-11 23:15:00|186750.2|186660.2|186759.9|186669.9|186766|186676|186750.2|186660.2|17
1754954400000|2025-08-11 23:20:00|186763.1|186673.1|186764.4|186674.4|186764.4|186674.4|186753.5|186663.5|11
1754954700000|2025-08-11 23:25:00|186757.7|186667.7|186750.1|186660.1|186764.8|186674.8|186750.1|186660.1|13
1754955000000|2025-08-11 23:30:00|186759.8|186669.8|186756.3|186666.3|186759.8|186669.8|186749.4|186659.4|16
1754955300000|2025-08-11 23:35:00|186749.8|186659.8|186759.8|186669.8|186765.5|186675.5|186749.8|186659.8|15
1754955600000|2025-08-11 23:40:00|186760.6|186670.6|186760|186670|186761.3|186671.3|186756.8|186666.8|13
1754955900000|2025-08-11 23:45:00|186756.6|186666.6|186757.3|186667.3|186761.1|186671.1|186752.6|186662.6|18
1754956200000|2025-08-11 23:50:00|186760|186670|186777.2|186687.2|186780.3|186690.3|186760|186670|20
1754956500000|2025-08-11 23:55:00|186762.5|186672.5|186763.6|186673.6|186764.8|186674.8|186755|186665|53
1754956800000|2025-08-12 00:00:00|186765.5|186675.5|186759.1|186669.1|186799|186709|186742.9|186652.9|362
1754957100000|2025-08-12 00:05:00|186754.8|186664.8|186796.4|186706.4|186806.7|186716.7|186749.6|186659.6|273
1754957400000|2025-08-12 00:10:00|186792.3|186702.3|186776.3|186686.3|186798|186708|186773.3|186683.3|152
1754957700000|2025-08-12 00:15:00|186775.5|186685.5|186773.5|186683.5|186784.3|186694.3|186761.6|186671.6|152
1754958000000|2025-08-12 00:20:00|186773.6|186683.6|186754.5|186664.5|186773.6|186683.6|186746.9|186656.9|138
1754958300000|2025-08-12 00:25:00|186759.2|186669.2|186766|186676|186773.7|186683.7|186749.8|186659.8|261
1754958600000|2025-08-12 00:30:00|186762.9|186672.9|186748.8|186658.8|186769.5|186679.5|186745.9|186655.9|141
1754958900000|2025-08-12 00:35:00|186750.8|186660.8|186748.7|186658.7|186765.3|186675.3|186722.3|186632.3|180
1754959200000|2025-08-12 00:40:00|186751.7|186661.7|186749.7|186659.7|186764.2|186674.2|186745.4|186655.4|160
1754959500000|2025-08-12 00:45:00|186750.2|186660.2|186765.8|186675.8|186777.5|186687.5|186746.9|186656.9|188
1754959800000|2025-08-12 00:50:00|186758|186668|186748.3|186658.3|186765.1|186675.1|186744.3|186654.3|157
1754960100000|2025-08-12 00:55:00|186750|186660|186800.4|186710.4|186805.1|186715.1|186748.7|186658.7|226
1754960400000|2025-08-12 01:00:00|186801|186711|186790.4|186700.4|186802.9|186712.9|186764|186674|209
1754960700000|2025-08-12 01:05:00|186794|186704|186795.6|186705.6|186799.7|186709.7|186784|186694|119
1754961000000|2025-08-12 01:10:00|186792.1|186702.1|186789.2|186699.2|186804|186714|186781.5|186691.5|66
1754961300000|2025-08-12 01:15:00|186791.3|186701.3|186780.2|186690.2|186798.2|186708.2|186778.4|186688.4|112
1754961600000|2025-08-12 01:20:00|186775.1|186685.1|186820.2|186730.2|186831|186741|186769.3|186679.3|78
1754961900000|2025-08-12 01:25:00|186821|186731|186825|186735|186829.7|186739.7|186815.7|186725.7|415
1754962200000|2025-08-12 01:30:00|186822.6|186732.6|186823.7|186733.7|186830|186740|186811.6|186721.6|161
1754962500000|2025-08-12 01:35:00|186820.8|186730.8|186778.6|186688.6|186825.7|186735.7|186774.1|186684.1|121
1754962800000|2025-08-12 01:40:00|186774.5|186684.5|186752.7|186662.7|186790|186700|186749.3|186659.3|69
1754963100000|2025-08-12 01:45:00|186756.2|186666.2|186783.3|186693.3|186790.2|186700.2|186751|186661|53
1754963400000|2025-08-12 01:50:00|186785|186695|186785.4|186695.4|186794|186704|186780|186690|58
1754963700000|2025-08-12 01:55:00|186788.6|186698.6|186786.1|186696.1|186795.1|186705.1|186783.2|186693.2|80
1754964000000|2025-08-12 02:00:00|186786.4|186696.4|186780.5|186690.5|186788.7|186698.7|186779.9|186689.9|31
1754964300000|2025-08-12 02:05:00|186776.6|186686.6|186785.5|186695.5|186791.8|186701.8|186776.6|186686.6|38
1754964600000|2025-08-12 02:10:00|186785|186695|186786.8|186696.8|186791.6|186701.6|186785|186695|30
1754964900000|2025-08-12 02:15:00|186789|186699|186752.1|186662.1|186793.6|186703.6|186750|186660|31
1754965200000|2025-08-12 02:20:00|186750.2|186660.2|186750.6|186660.6|186753.7|186663.7|186740.9|186650.9|35
1754965500000|2025-08-12 02:25:00|186750|186660|186755.7|186665.7|186760|186670|186747.1|186657.1|130
1754965800000|2025-08-12 02:30:00|186753.8|186663.8|186751.5|186661.5|186756.4|186666.4|186745.2|186655.2|55
1754966100000|2025-08-12 02:35:00|186750|186660|186752.5|186662.5|186757.5|186667.5|186750|186660|37
1754966400000|2025-08-12 02:40:00|186752.3|186662.3|186751.1|186661.1|186755.7|186665.7|186750|186660|42
1754966700000|2025-08-12 02:45:00|186750|186660|186795.7|186705.7|186795.7|186705.7|186750|186660|116
1754967000000|2025-08-12 02:50:00|186795.8|186705.8|186785|186695|186795.8|186705.8|186776.9|186686.9|62
1754967300000|2025-08-12 02:55:00|186787|186697|186786.8|186696.8|186796.2|186706.2|186780|186690|52
1754967600000|2025-08-12 03:00:00|186786.5|186696.5|186788.7|186698.7|186800.1|186710.1|186764.1|186674.1|87
1754967900000|2025-08-12 03:05:00|186790|186700|186746.3|186656.3|186790|186700|186744.6|186654.6|74
1754968200000|2025-08-12 03:10:00|186747.1|186657.1|186745.3|186655.3|186753.8|186663.8|186740|186650|72
1754968500000|2025-08-12 03:15:00|186745.9|186655.9|186741.5|186651.5|186754.7|186664.7|186733.6|186643.6|87
1754968800000|2025-08-12 03:20:00|186739.5|186649.5|186750.9|186660.9|186753.6|186663.6|186730.8|186640.8|42
1754969100000|2025-08-12 03:25:00|186747.2|186657.2|186749.9|186659.9|186758|186668|186744.5|186654.5|99
1754969400000|2025-08-12 03:30:00|186750|186660|186718.7|186628.7|186750|186660|186716.7|186626.7|82
1754969700000|2025-08-12 03:35:00|186720|186630|186719.2|186629.2|186724.1|186634.1|186715.2|186625.2|28
1754970000000|2025-08-12 03:40:00|186721.3|186631.3|186720.7|186630.7|186738.7|186648.7|186716.3|186626.3|57
1754970300000|2025-08-12 03:45:00|186723|186633|186717|186627|186723.1|186633.1|186714.8|186624.8|25
1754970600000|2025-08-12 03:50:00|186723.5|186633.5|186745|186655|186748.9|186658.9|186723.5|186633.5|40
1754970900000|2025-08-12 03:55:00|186747.5|186657.5|186745.8|186655.8|186748.1|186658.1|186733.5|186643.5|127
1754971200000|2025-08-12 04:00:00|186745.3|186655.3|186751.9|186661.9|186759.3|186669.3|186734.5|186644.5|71
1754971500000|2025-08-12 04:05:00|186750|186660|186748.9|186658.9|186754.5|186664.5|186745|186655|55
1754971800000|2025-08-12 04:10:00|186750.6|186660.6|186751.9|186661.9|186755|186665|186733.2|186643.2|46
1754972100000|2025-08-12 04:15:00|186750|186660|186756.5|186666.5|186760.5|186670.5|186750|186660|49
1754972400000|2025-08-12 04:20:00|186758.2|186668.2|186757.3|186667.3|186764.1|186674.1|186755|186665|102
1754972700000|2025-08-12 04:25:00|186755|186665|186753.4|186663.4|186758|186668|186743.7|186653.7|62
1754973000000|2025-08-12 04:30:00|186757.9|186667.9|186746.9|186656.9|186825.3|186735.3|186745.9|186655.9|267
1754973300000|2025-08-12 04:35:00|186746.1|186656.1|186742.4|186652.4|186755.7|186665.7|186735.6|186645.6|162
1754973600000|2025-08-12 04:40:00|186740.4|186650.4|186724.8|186634.8|186754.8|186664.8|186719.6|186629.6|206
1754973900000|2025-08-12 04:45:00|186723.8|186633.8|186720.5|186630.5|186725.9|186635.9|186715.8|186625.8|98
1754974200000|2025-08-12 04:50:00|186720|186630|186722.2|186632.2|186722.7|186632.7|186691|186601|60
1754974500000|2025-08-12 04:55:00|186720.8|186630.8|186721|186631|186724.2|186634.2|186703.7|186613.7|191
1754974800000|2025-08-12 05:00:00|186719.5|186629.5|186822.2|186732.2|186830.2|186740.2|186707.8|186617.8|417
1754975100000|2025-08-12 05:05:00|186825.4|186735.4|186805.3|186715.3|186827.6|186737.6|186789.4|186699.4|234
1754975400000|2025-08-12 05:10:00|186806.8|186716.8|186755.7|186665.7|186806.8|186716.8|186755.7|186665.7|106
1754975700000|2025-08-12 05:15:00|186757.7|186667.7|186807.1|186717.1|186815|186725|186754.3|186664.3|278
1754976000000|2025-08-12 05:20:00|186803.4|186713.4|186816.2|186726.2|186823.8|186733.8|186770.8|186680.8|116
1754976300000|2025-08-12 05:25:00|186817|186727|186810.7|186720.7|186831.9|186741.9|186799.8|186709.8|170
1754976600000|2025-08-12 05:30:00|186812.3|186722.3|186810.5|186720.5|186832.3|186742.3|186787|186697|173
1754976900000|2025-08-12 05:35:00|186805.2|186715.2|186821.2|186731.2|186830.4|186740.4|186802.7|186712.7|291
1754977200000|2025-08-12 05:40:00|186818.9|186728.9|186825.7|186735.7|186836.2|186746.2|186815|186725|463
1754977500000|2025-08-12 05:45:00|186826.1|186736.1|186818.7|186728.7|186837.2|186747.2|186818.7|186728.7|309
1754977800000|2025-08-12 05:50:00|186818.5|186728.5|186839.6|186749.6|186860.8|186770.8|186818.5|186728.5|147
1754978100000|2025-08-12 05:55:00|186838.4|186748.4|186892.4|186802.4|186904.8|186814.8|186837.7|186747.7|162
1754978400000|2025-08-12 06:00:00|186893.2|186803.2|186889.9|186799.9|186899.6|186809.6|186823|186733|366
1754978700000|2025-08-12 06:05:00|186888.8|186798.8|186863.1|186773.1|186894.9|186804.9|186858.1|186768.1|271
1754979000000|2025-08-12 06:10:00|186865.3|186775.3|186865.8|186775.8|186865.8|186775.8|186856.9|186766.9|75
1754979300000|2025-08-12 06:15:00|186889.6|186799.6|186892.8|186802.8|186909.2|186819.2|186880.2|186790.2|185
1754979600000|2025-08-12 06:20:00|186894.3|186804.3|186823.3|186733.3|186894.3|186804.3|186816.8|186726.8|163
1754979900000|2025-08-12 06:25:00|186825.2|186735.2|186815.7|186725.7|186830.2|186740.2|186812.8|186722.8|392
1754980200000|2025-08-12 06:30:00|186814.1|186724.1|186851.1|186761.1|186860.5|186770.5|186811.5|186721.5|259
1754980500000|2025-08-12 06:35:00|186852.8|186762.8|186858.1|186768.1|186898.7|186808.7|186850.2|186760.2|292
1754980800000|2025-08-12 06:40:00|186850.9|186760.9|186794.8|186704.8|186859.9|186769.9|186793.8|186703.8|277
1754981100000|2025-08-12 06:45:00|186792.2|186702.2|186774.2|186684.2|186794.1|186704.1|186773.5|186683.5|241
1754981400000|2025-08-12 06:50:00|186773.2|186683.2|186750.1|186660.1|186787|186697|186746.4|186656.4|188
1754981700000|2025-08-12 06:55:00|186752.2|186662.2|186816.3|186726.3|186823.9|186733.9|186746.9|186656.9|159
1754982000000|2025-08-12 07:00:00|186816.8|186726.8|186753.3|186663.3|186825|186735|186748.6|186658.6|422
1754982300000|2025-08-12 07:05:00|186753.5|186663.5|186717.8|186627.8|186754.5|186664.5|186712.3|186622.3|242
1754982600000|2025-08-12 07:10:00|186719.5|186629.5|186711.3|186621.3|186749.8|186659.8|186680.2|186590.2|170
1754982900000|2025-08-12 07:15:00|186713.1|186623.1|186775.3|186685.3|186786.1|186696.1|186713.1|186623.1|210
1754983200000|2025-08-12 07:20:00|186773.5|186683.5|186749|186659|186787.6|186697.6|186744.4|186654.4|444
1754983500000|2025-08-12 07:25:00|186749.6|186659.6|186706.2|186616.2|186782.9|186692.9|186702.8|186614|289
1754983800000|2025-08-12 07:30:00|186704.4|186614.4|186745.1|186655.1|186750.5|186660.5|186695.8|186605.8|184
1754984100000|2025-08-12 07:35:00|186749.1|186659.1|186738.8|186648.8|186776.8|186686.8|186714.5|186624.5|141
1754984400000|2025-08-12 07:40:00|186740.5|186650.5|186744.3|186654.3|186758.3|186668.3|186734.8|186644.8|126
1754984700000|2025-08-12 07:45:00|186744.1|186654.1|186715.7|186625.7|186747.3|186657.3|186710|186620|202
1754985000000|2025-08-12 07:50:00|186713.3|186623.3|186731.6|186641.6|186734.5|186644.5|186708.7|186618.7|144
1754985300000|2025-08-12 07:55:00|186734|186644|186738.7|186648.7|186747.7|186657.7|186706.4|186616.4|185
1754985600000|2025-08-12 08:00:00|186739.4|186649.4|186777.8|186687.8|186780.5|186690.5|186733.9|186643.9|210
1754985900000|2025-08-12 08:05:00|186779.2|186689.2|186754.7|186664.7|186797.5|186707.5|186739.6|186649.6|306
1754986200000|2025-08-12 08:10:00|186752.2|186662.2|186742.6|186652.6|186781.8|186691.8|186735|186645|208
1754986500000|2025-08-12 08:15:00|186745|186655|186736.3|186646.3|186745.9|186655.9|186722.5|186632.5|161
1754986800000|2025-08-12 08:20:00|186734.4|186644.4|186738.3|186648.3|186757.1|186667.1|186730.6|186640.6|242
1754987100000|2025-08-12 08:25:00|186740.8|186650.8|186645.1|186555.1|186749|186659|186641.1|186551.1|433
1754987400000|2025-08-12 08:30:00|186645.2|186555.2|186638.3|186548.3|186655.5|186565.5|186633.7|186543.7|161
1754987700000|2025-08-12 08:35:00|186640|186550|186672|186582|186675.5|186585.5|186633.1|186543.1|137
1754988000000|2025-08-12 08:40:00|186670|186580|186660.8|186570.8|186708.7|186618.7|186660.8|186570.8|67
1754988300000|2025-08-12 08:45:00|186664.9|186574.9|186658.5|186568.5|186669|186579|186637.2|186547.2|143
1754988600000|2025-08-12 08:50:00|186656.4|186566.4|186641.2|186551.2|186664.5|186574.5|186634.3|186544.3|133
1754988900000|2025-08-12 08:55:00|186643.5|186553.5|186669.4|186579.4|186714.8|186624.8|186639.8|186549.8|101
1754989200000|2025-08-12 09:00:00|186670.3|186580.3|186671.1|186581.1|186678.1|186588.1|186661.5|186571.5|127
1754989500000|2025-08-12 09:05:00|186677|186587|186668.1|186578.1|186689|186599|186659.2|186569.2|113
1754989800000|2025-08-12 09:10:00|186666.5|186576.5|186641.4|186551.4|186671.5|186581.5|186635.5|186545.5|196
1754990100000|2025-08-12 09:15:00|186637.9|186547.9|186632.7|186542.7|186645.1|186555.1|186625.9|186535.9|165
1754990400000|2025-08-12 09:20:00|186633.3|186543.3|186669.6|186579.6|186670.3|186580.3|186630|186540|65
1754990700000|2025-08-12 09:25:00|186674.5|186584.5|186669.8|186579.8|186674.5|186584.5|186664.5|186574.5|144
1754991000000|2025-08-12 09:30:00|186669|186579|186676.9|186586.9|186718.6|186628.6|186669|186579|106
1754991300000|2025-08-12 09:35:00|186680.1|186590.1|186668.4|186578.4|186705.2|186615.2|186665.1|186575.1|74
1754991600000|2025-08-12 09:40:00|186665.2|186575.2|186734.6|186644.6|186736.4|186646.4|186665.2|186575.2|130
1754991900000|2025-08-12 09:45:00|186735.6|186645.6|186744.5|186654.5|186744.5|186654.5|186707.4|186617.4|82
1754992200000|2025-08-12 09:50:00|186743.6|186653.6|186746.9|186656.9|186782.6|186692.6|186736.7|186646.7|115
1754992500000|2025-08-12 09:55:00|186748.5|186658.5|186757.9|186667.9|186764.3|186690.3|186706.6|186616.6|292
1754992800000|2025-08-12 10:00:00|186760|186670|186737.8|186647.8|186780.7|186690.7|186730.6|186640.6|139
1754993100000|2025-08-12 10:05:00|186733.4|186643.4|186712.1|186622.1|186746.7|186656.7|186708.2|186618.2|119
1754993400000|2025-08-12 10:10:00|186710.3|186620.3|186668|186578|186713|186623|186667.3|186577.3|99
1754993700000|2025-08-12 10:15:00|186666|186576|186663.8|186573.8|186677|186587|186663.1|186573.1|83
1754994000000|2025-08-12 10:20:00|186666.4|186576.4|186674.9|186584.9|186682.5|186592.5|186663.2|186573.2|74
1754994300000|2025-08-12 10:25:00|186675.4|186585.4|186675.8|186585.8|186688.1|186598.1|186667|186577|166
1754994600000|2025-08-12 10:30:00|186676.7|186586.7|186671.1|186581.1|186679.6|186589.6|186659.4|186569.4|148
1754994900000|2025-08-12 10:35:00|186672.8|186582.8|186683.4|186593.4|186702.5|186612.5|186669.3|186579.3|137
1754995200000|2025-08-12 10:40:00|186683.2|186593.2|186684.9|186594.9|186705.9|186615.9|186676.7|186586.7|173
1754995500000|2025-08-12 10:45:00|186680|186590|186680.2|186590.2|186702.8|186612.8|186670.2|186580.2|193
1754995800000|2025-08-12 10:50:00|186682|186592|186673.3|186583.3|186683.9|186593.9|186639.6|186549.6|205
1754996100000|2025-08-12 10:55:00|186673.8|186583.8|186706.7|186616.7|186716.2|186641.7|186673.8|186583.8|398
1754996400000|2025-08-12 11:00:00|186705.3|186615.3|186684.9|186634.9|186710.7|186643.9|186684.9|186599.9|268
1754996700000|2025-08-12 11:05:00|186687.5|186637.5|186709|186619|186749.9|186682.6|186681.7|186606.7|225
1754997000000|2025-08-12 11:10:00|186709.3|186619.3|186651.6|186601.6|186711.5|186623.4|186606.1|186556.1|125
1754997300000|2025-08-12 11:15:00|186648.7|186598.7|186660|186610|186680.6|186630.6|186646.6|186596.6|131
1754997600000|2025-08-12 11:20:00|186658.8|186608.8|186700.7|186610.7|186717.7|186648.8|186658.8|186608.8|147
1754997900000|2025-08-12 11:25:00|186700.6|186610.6|186676.1|186626.1|186730.5|186665.4|186670.5|186600.3|178
1754998200000|2025-08-12 11:30:00|186681.8|186631.8|186704.9|186614.9|186717|186645.4|186681.8|186605.8|182
1754998500000|2025-08-12 11:35:00|186705.8|186615.8|186781.1|186691.1|186788.6|186713|186687.4|186597.4|127
1754998800000|2025-08-12 11:40:00|186781.7|186691.7|186846.1|186756.1|186848.5|186763.9|186760.7|186680.4|172
1754999100000|2025-08-12 11:45:00|186846.4|186756.4|186825.6|186735.6|186861.8|186779.2|186794.6|186719|291
1754999400000|2025-08-12 11:50:00|186823.5|186733.5|186803.7|186713.7|186829.4|186764.1|186794.2|186709.1|260
1754999700000|2025-08-12 11:55:00|186790.3|186700.3|186769.4|186679.4|186813.7|186723.7|186760.3|186670.3|270
1755000000000|2025-08-12 12:00:00|186763.8|186673.8|186710.9|186620.9|186775.9|186685.9|186674|186584|327
1755000300000|2025-08-12 12:05:00|186710|186620|186779|186689|186783.5|186710.6|186710|186620|290
1755000600000|2025-08-12 12:10:00|186778.6|186688.6|186856.3|186766.3|186856.3|186766.3|186778.6|186688.6|301
1755000900000|2025-08-12 12:15:00|186856.1|186766.1|186895|186805|186917|186827|186833.6|186759.7|343
1755001200000|2025-08-12 12:20:00|186896.4|186806.4|186791.2|186701.2|186920.8|186849.3|186785.3|186695.3|348
1755001500000|2025-08-12 12:25:00|186778.3|186728.3|186864.4|186699.9|186916.3|186838|186740.4|186666.8|311
1755001800000|2025-08-12 12:30:00|186873|186699.4|186274.2|186184.2|186873|186699.4|186159.6|186062.7|776
1755002100000|2025-08-12 12:35:00|186283.5|186193.5|186125.2|186035.2|186338.3|186283.2|186120.3|186030.3|847
1755002400000|2025-08-12 12:40:00|186129.2|186039.2|186133.9|186083.9|186165.9|186100.2|186023.5|185955|776
1755002700000|2025-08-12 12:45:00|186130.4|186080.4|186155.1|186105.1|186232.1|186182.1|186089|186039|671
1755003000000|2025-08-12 12:50:00|186171.3|186121.3|186351.5|186301.5|186507.7|186442.3|186137.8|186087.8|733
1755003300000|2025-08-12 12:55:00|186358.2|186308.2|186357.4|186267.4|186434.1|186363.9|186294.2|186233.9|604
1755003600000|2025-08-12 13:00:00|186362.7|186272.7|186432.9|186382.9|186450.3|186388.3|186296.8|186244.6|624
1755003900000|2025-08-12 13:05:00|186442.1|186392.1|186492.3|186442.3|186621.6|186545.6|186442.1|186389.5|573
1755004200000|2025-08-12 13:10:00|186494|186444|186545.1|186455.1|186579.6|186510.4|186479|186418.3|631
1755004500000|2025-08-12 13:15:00|186546.3|186456.3|186494.1|186444.1|186551.8|186487.3|186398.9|186319.8|569
1755004800000|2025-08-12 13:20:00|186495.1|186445.1|186577.6|186527.6|186660.6|186610.6|186479.5|186391.1|522
1755005100000|2025-08-12 13:25:00|186581.7|186531.7|186615.4|186565.4|186674|186615.4|186575.7|186509.9|427
1755005400000|2025-08-12 13:30:00|186614.8|186564.8|186544.9|186494.9|186690.6|186624.4|186516.7|186456.9|592
1755005700000|2025-08-12 13:35:00|186542.8|186492.8|186522.7|186472.7|186577.8|186509.9|186484.3|186434.3|430
1755006000000|2025-08-12 13:40:00|186516.1|186466.1|186267.8|186177.8|186530.2|186480.2|186264.2|186174.2|604
1755006300000|2025-08-12 13:45:00|186273.7|186183.7|186351.7|186301.7|186450.8|186393.4|186244.7|186170.8|676
1755006600000|2025-08-12 13:50:00|186356|186306|186515.2|186465.2|186542.1|186492.1|186351.6|186301.6|618
1755006900000|2025-08-12 13:55:00|186514.3|186464.3|186506.5|186456.5|186536.3|186486.3|186441.5|186391.5|552
1755007200000|2025-08-12 14:00:00|186481.7|186431.7|186271.5|186221.5|186491.4|186441.4|186265.4|186194.8|593
1755007500000|2025-08-12 14:05:00|186269.8|186219.8|186383|186333|186413.6|186341.7|186187.9|186119|561
1755007800000|2025-08-12 14:10:00|186361|186311|186400.3|186350.3|186421.8|186355.2|186336.8|186260.7|444
1755008100000|2025-08-12 14:15:00|186406.3|186356.3|186381.7|186331.7|186473.8|186402.2|186337.1|186287.1|442
1755008400000|2025-08-12 14:20:00|186380.8|186330.8|186341.1|186291.1|186405.1|186336|186333.6|186267|443
1755008700000|2025-08-12 14:25:00|186340.9|186290.9|186295.1|186245.1|186361|186311|186232.7|186182.7|393
1755009000000|2025-08-12 14:30:00|186281.8|186231.8|186034.7|185984.7|186294.3|186244.3|186034.7|185956.3|477
1755009300000|2025-08-12 14:35:00|186035|185985|185992.6|185902.6|186067.8|186014|185960.5|185894.2|434
1755009600000|2025-08-12 14:40:00|185993|185903|186022.8|185972.8|186058.3|185990.5|185931.5|185870.9|378
1755009900000|2025-08-12 14:45:00|186023.7|185973.7|186040.8|185950.8|186115.7|186049.8|185904.6|185854.6|365
1755010200000|2025-08-12 14:50:00|186039.7|185949.7|186024.4|185974.4|186039.7|185982.7|185959.7|185885.9|282
1755010500000|2025-08-12 14:55:00|186023.7|185973.7|185859.4|185809.4|186069.6|186019.6|185825.6|185767.9|544
1755010800000|2025-08-12 15:00:00|185855.9|185805.9|185736.2|185686.2|185881.2|185831.2|185727.2|185669.9|392
1755011100000|2025-08-12 15:05:00|185736.8|185686.8|185690.6|185600.6|185741.9|185686.8|185643.3|185593.3|316
1755011400000|2025-08-12 15:10:00|185689.5|185599.5|185644|185594|185690.9|185632.2|185581.2|185513.6|269
1755011700000|2025-08-12 15:15:00|185638.2|185588.2|185707.7|185617.7|185734.9|185644.9|185610.3|185549.3|306
1755012000000|2025-08-12 15:20:00|185705.6|185615.6|185646|185556|185706.9|185616.9|185638.2|185554.2|298
1755012300000|2025-08-12 15:25:00|185645.3|185555.3|185529.3|185439.3|185645.3|185568.5|185498.9|185428.6|267
1755012600000|2025-08-12 15:30:00|185529.4|185439.4|185654.8|185604.8|185674.6|185622.6|185492.8|185420|312
1755012900000|2025-08-12 15:35:00|185631.4|185581.4|185535.7|185445.7|185647.2|185582.1|185526|185444|266
1755013200000|2025-08-12 15:40:00|185534.6|185444.6|185471.7|185381.7|185542.8|185452.8|185436.2|185346.2|351
1755013500000|2025-08-12 15:45:00|185476.5|185386.5|185541.9|185451.9|185541.9|185468.5|185441|185351|336
1755013800000|2025-08-12 15:50:00|185519.9|185469.9|185533.4|185483.4|185596.8|185527.3|185479.2|185406.9|343
1755014100000|2025-08-12 15:55:00|185554.8|185464.8|185657.4|185567.4|185689.3|185603.2|185554.8|185464.8|385
1755014400000|2025-08-12 16:00:00|185657.9|185567.9|185856.7|185766.7|185862.2|185789.9|185634.9|185558.1|419
1755014700000|2025-08-12 16:05:00|185853.6|185763.6|185855.2|185765.2|185869.3|185789.5|185815.8|185725.8|234
1755015000000|2025-08-12 16:10:00|185854.6|185764.6|185858.7|185808.7|185900.4|185816.6|185825.1|185735.1|204
1755015300000|2025-08-12 16:15:00|185858.8|185808.8|185876.9|185786.9|185884.6|185820|185794.4|185714|248
1755015600000|2025-08-12 16:20:00|185882.1|185792.1|185749.9|185659.9|185882.1|185809.5|185739.8|185659.5|151
1755015900000|2025-08-12 16:25:00|185752.6|185662.6|185805.6|185755.6|185855.5|185785.7|185733.3|185657|294
1755016200000|2025-08-12 16:30:00|185806.4|185756.4|185718.7|185628.7|185833.7|185756.4|185709.8|185626.5|367
1755016500000|2025-08-12 16:35:00|185719.2|185629.2|185639.1|185549.1|185761.8|185686.5|185617.6|185546.4|362
1755016800000|2025-08-12 16:40:00|185642|185552|185710|185620|185711.6|185639.1|185599.9|185520.6|212
1755017100000|2025-08-12 16:45:00|185709|185619|185753.2|185663.2|185767.1|185691.1|185685.1|185619|237
1755017400000|2025-08-12 16:50:00|185750.2|185660.2|185743.2|185653.2|185754|185677.5|185691.3|185623|385
1755017700000|2025-08-12 16:55:00|185743.8|185653.8|185735.5|185685.5|185761|185711|185713.6|185626.2|303
1755018000000|2025-08-12 17:00:00|185740.6|185690.6|185820.2|185730.2|185861.5|185791.3|185740.2|185690.2|482
1755018300000|2025-08-12 17:05:00|185819.4|185729.4|185861|185771|185880.8|185799.3|185756.5|185706.5|258
1755018600000|2025-08-12 17:10:00|185862.4|185772.4|185881.6|185791.6|185932.5|185868|185855.6|185772.4|177
1755018900000|2025-08-12 17:15:00|185882.3|185792.3|185891|185841|185900.2|185843.3|185866.1|185785.9|279
1755019200000|2025-08-12 17:20:00|185890.3|185840.3|185861.9|185811.9|185968.7|185890.9|185861.6|185811.6|211
1755019500000|2025-08-12 17:25:00|185858.6|185808.6|185891.5|185801.5|185921.3|185851.1|185836|185786|236
1755019800000|2025-08-12 17:30:00|185892.1|185802.1|185921|185831|185933|185859.1|185869.7|185792.9|336
1755020100000|2025-08-12 17:35:00|185919.1|185829.1|185895.5|185805.5|185937.8|185865.9|185867.8|185786|487
1755020400000|2025-08-12 17:40:00|185901.3|185811.3|185853.4|185803.4|185901.3|185833.9|185843.1|185783.1|321
1755020700000|2025-08-12 17:45:00|185860.2|185810.2|185837.5|185787.5|185879.9|185813.5|185832.8|185765.5|136
1755021000000|2025-08-12 17:50:00|185837.2|185787.2|185852.3|185762.3|185852.3|185798.9|185815.8|185759.8|129
1755021300000|2025-08-12 17:55:00|185846.8|185756.8|185835.7|185785.7|185862.6|185792.5|185825.7|185754.6|195
1755021600000|2025-08-12 18:00:00|185836.8|185786.8|185763.2|185713.2|185857.6|185786.8|185750.8|185682.7|198
1755021900000|2025-08-12 18:05:00|185765|185715|185781.7|185691.7|185790.5|185716.5|185735.9|185657|158
1755022200000|2025-08-12 18:10:00|185776.7|185686.7|185757.3|185707.3|185792.5|185716.8|185748.2|185682.9|123
1755022500000|2025-08-12 18:15:00|185756.3|185706.3|185781.2|185731.2|185782.5|185732.5|185721.1|185655.1|165
1755022800000|2025-08-12 18:20:00|185781.1|185731.1|185807.6|185757.6|185813.8|185763.8|185781.1|185731.1|144
1755023100000|2025-08-12 18:25:00|185810.4|185760.4|185799.5|185709.5|185810.4|185760.4|185765.3|185700.8|375
1755023400000|2025-08-12 18:30:00|185794.5|185704.5|185813.3|185723.3|185813.3|185740.4|185739.4|185689.4|174
1755023700000|2025-08-12 18:35:00|185814.8|185724.8|185859.8|185769.8|185879.2|185789.2|185796.4|185724.8|182
1755024000000|2025-08-12 18:40:00|185859.5|185769.5|185815.4|185765.4|185863.1|185773.1|185814.5|185734.1|312
1755024300000|2025-08-12 18:45:00|185812.6|185762.6|185805.8|185755.8|185818.8|185768.8|185794.8|185744.8|83
1755024600000|2025-08-12 18:50:00|185794.3|185744.3|185805.8|185715.8|185809.7|185752.3|185757.3|185684.2|261
1755024900000|2025-08-12 18:55:00|185809.7|185719.7|185829.6|185779.6|185861.1|185790.5|185808.2|185718.2|280
1755025200000|2025-08-12 19:00:00|185829.5|185779.5|185825.3|185735.3|185832.5|185779.5|185797.4|185717.8|328
1755025500000|2025-08-12 19:05:00|185810.5|185760.5|185932.2|185842.2|185932.2|185842.2|185809.1|185733.4|387
1755025800000|2025-08-12 19:10:00|185931.2|185841.2|185879.4|185829.4|185934.9|185865.1|185860.2|185793.5|286
1755026100000|2025-08-12 19:15:00|185878.5|185828.5|185829.2|185779.2|185904.2|185831.2|185819.2|185769.2|190
1755026400000|2025-08-12 19:20:00|185826.8|185776.8|185883.4|185833.4|185886|185836|185810.4|185760.4|227
1755026700000|2025-08-12 19:25:00|185877.6|185827.6|185865.2|185815.2|185912.5|185862.5|185863.5|185786|141
1755027000000|2025-08-12 19:30:00|185866.9|185816.9|185843.2|185793.2|185902|185829.4|185838.3|185788.3|119
1755027300000|2025-08-12 19:35:00|185842.3|185792.3|185867.2|185777.2|185874.1|185793.9|185791.1|185720.3|192
1755027600000|2025-08-12 19:40:00|185867.4|185777.4|185849.2|185799.2|185910.4|185844.5|185846.5|185773|210
1755027900000|2025-08-12 19:45:00|185851.2|185801.2|185843.7|185793.7|185870.3|185820.3|185843.2|185793.2|86
1755028200000|2025-08-12 19:50:00|185845.3|185795.3|185845.6|185795.6|185852.2|185802.2|185841.4|185791.4|99
1755028500000|2025-08-12 19:55:00|185837.2|185787.2|185814.6|185764.6|185842.9|185792.9|185780.3|185711.2|125
1755028800000|2025-08-12 20:00:00|185816.2|185766.2|185843.3|185793.3|185867.2|185812.2|185816.2|185762.6|179
1755029100000|2025-08-12 20:05:00|185840.4|185790.4|185894.4|185804.4|185927.2|185837.2|185840.4|185770|172
1755029400000|2025-08-12 20:10:00|185895.1|185805.1|185892.5|185802.5|185903.6|185833.9|185874.1|185799|82
1755029700000|2025-08-12 20:15:00|185890.1|185800.1|185867.3|185777.3|185899.1|185809.1|185855.5|185765.5|89
1755030000000|2025-08-12 20:20:00|185866.1|185776.1|185863.6|185773.6|185877.3|185806.7|185843.6|185770.3|109
1755030300000|2025-08-12 20:25:00|185855.5|185805.5|185897|185807|185903.7|185826.3|185852.2|185776.9|111
1755030600000|2025-08-12 20:30:00|185897.6|185807.6|185894.5|185804.5|185907.1|185826.8|185825.9|185763.6|185
1755030900000|2025-08-12 20:35:00|185893.2|185803.2|185908.4|185818.4|185919.7|185829.7|185892.1|185802.1|100
1755031200000|2025-08-12 20:40:00|185907.3|185817.3|185919|185829|185928|185838|185902.7|185812.7|58
1755031500000|2025-08-12 20:45:00|185920.5|185830.5|185931.7|185841.7|185937.4|185847.4|185920.1|185830.1|138
1755031800000|2025-08-12 20:50:00|185930.5|185840.5|185959.9|185869.9|185967.2|185877.2|185927.2|185837.2|209
1755032100000|2025-08-12 20:55:00|185959.7|185869.7|186240.8|186029.9|186240.8|186029.9|185950|185762.3|153
1755032400000|2025-08-12 21:00:00|186207.9|185994.6|186120|185810|186207.9|185994.6|186104.6|185794.6|5
1755032700000|2025-08-12 21:05:00|186131.4|185821.4|186125|185815|186257.3|185947.3|186115.4|185805.4|59
1755033000000|2025-08-12 21:10:00|186190.8|185880.8|186237.7|185927.7|186290.9|185980.9|186178.3|185868.3|184
1755033300000|2025-08-12 21:15:00|186239.8|185929.8|186148.8|185838.8|186291|185981|186110|185800|141
1755033600000|2025-08-12 21:20:00|186110|185800|186112.1|185802.1|186160.1|185850.1|186110|185800|6
1755033900000|2025-08-12 21:25:00|186164.7|185854.7|186181.6|185871.6|186181.6|185871.6|186110|185800|4
1755034200000|2025-08-12 21:30:00|186211|185901|186124.5|185814.5|186211|185901|186110|185800|8
1755034500000|2025-08-12 21:35:00|186110.9|185800.9|186210.8|185900.8|186210.8|185900.8|186110.9|185800.9|10
1755034800000|2025-08-12 21:40:00|186211.8|185901.8|186143.9|185833.9|186211.8|185901.8|186133.3|185823.3|10
1755035100000|2025-08-12 21:45:00|186141.1|185831.1|186139.8|185829.8|186141.1|185831.1|186138.9|185828.9|5
1755035400000|2025-08-12 21:50:00|186141.1|185831.1|186142.8|185832.8|186142.8|185832.8|186141.1|185831.1|6
1755035700000|2025-08-12 21:55:00|186156|185846|186180.1|185870.1|186207.5|185897.5|186143.6|185833.6|11
1755036000000|2025-08-12 22:00:00|186251.5|185941.5|186000|185842.2|186254.5|185944.5|185966.7|185735.5|52
1755036300000|2025-08-12 22:05:00|186002.7|185842.1|185966.8|185876.8|186002.7|185878.4|185963.5|185842.1|22
1755036600000|2025-08-12 22:10:00|185965.6|185875.6|185966.5|185876.5|185969.8|185879.8|185965.2|185875.2|23
1755036900000|2025-08-12 22:15:00|185966.2|185876.2|185947.2|185857.2|185966.2|185876.2|185944.2|185854.2|24
1755037200000|2025-08-12 22:20:00|185948.2|185858.2|185946.6|185856.6|185949.9|185859.9|185945.4|185855.4|25
1755037500000|2025-08-12 22:25:00|185948.9|185858.9|185950.9|185860.9|185955.7|185865.7|185946.8|185856.8|24
1755037800000|2025-08-12 22:30:00|185951|185861|185950.2|185860.2|185952.6|185862.6|185943.1|185853.1|19
1755038100000|2025-08-12 22:35:00|185950.4|185860.4|185945.2|185855.2|185951.7|185861.7|185942.1|185852.1|14
1755038400000|2025-08-12 22:40:00|185947.5|185857.5|185941.8|185851.8|185949.1|185859.1|185940.5|185850.5|13
1755038700000|2025-08-12 22:45:00|185943.2|185853.2|185945.5|185855.5|185949.5|185859.5|185941|185851|12
1755039000000|2025-08-12 22:50:00|185949.5|185859.5|185943.1|185853.1|185951.2|185861.2|185940.9|185850.9|15
1755039300000|2025-08-12 22:55:00|185943.4|185853.4|185914.6|185824.6|185950.5|185860.5|185912.6|185822.6|30
1755039600000|2025-08-12 23:00:00|185912.5|185822.5|185911.7|185821.7|185915.6|185825.6|185910.2|185820.2|13
1755039900000|2025-08-12 23:05:00|185916.1|185826.1|185909.9|185819.9|185917.8|185827.8|185906.1|185816.1|16
1755040200000|2025-08-12 23:10:00|185911|185821|185910|185820|185911|185821|185909.7|185819.7|10
1755040500000|2025-08-12 23:15:00|185911.3|185821.3|185913.6|185823.6|185917.6|185827.6|185911.3|185821.3|12
1755040800000|2025-08-12 23:20:00|185913.2|185823.2|185917.5|185827.5|185919.4|185829.4|185912.7|185822.7|15
1755041100000|2025-08-12 23:25:00|185912.7|185822.7|185911.3|185821.3|185914|185824|185906|185816|15
1755041400000|2025-08-12 23:30:00|185914|185824|185915|185825|185923.9|185833.9|185906|185816|25
1755041700000|2025-08-12 23:35:00|185912.4|185822.4|185912.6|185822.6|185915.3|185825.3|185906|185816|15
1755042000000|2025-08-12 23:40:00|185910|185820|185908.4|185818.4|185915.4|185825.4|185908.4|185818.4|17
1755042300000|2025-08-12 23:45:00|185904.9|185814.9|185885.9|185795.9|185911.7|185821.7|185884.8|185794.8|22
1755042600000|2025-08-12 23:50:00|185889.7|185799.7|185910|185820|185914.9|185824.9|185889.7|185799.7|35
1755042900000|2025-08-12 23:55:00|185910.5|185820.5|185907.9|185817.9|185913.7|185823.7|185903.8|185813.8|83
1755043200000|2025-08-13 00:00:00|185905.2|185815.2|185868.3|185778.3|185913.9|185823.9|185867.2|185777.2|273
1755043500000|2025-08-13 00:05:00|185872|185782|185939.7|185849.7|185950.7|185860.7|185867.8|185777.8|370
1755043800000|2025-08-13 00:10:00|185944.3|185854.3|185941.1|185851.1|185950.5|185860.5|185913.8|185823.8|205
1755044100000|2025-08-13 00:15:00|185938.7|185848.7|185945.1|185855.1|185951.7|185861.7|185931.4|185841.4|196
1755044400000|2025-08-13 00:20:00|185944.9|185854.9|185941.9|185851.9|185982.1|185892.1|185937.1|185847.1|283
1755044700000|2025-08-13 00:25:00|185945.3|185855.3|185946.8|185856.8|185956.8|185866.8|185938.1|185848.1|120
1755045000000|2025-08-13 00:30:00|185948.3|185858.3|185945.5|185855.5|185961.2|185871.2|185940|185850|88
1755045300000|2025-08-13 00:35:00|185943.8|185853.8|185948.2|185858.2|185954.8|185864.8|185938.6|185848.6|96
1755045600000|2025-08-13 00:40:00|185951|185861|185939.7|185849.7|185954.5|185864.5|185931.1|185841.1|132
1755045900000|2025-08-13 00:45:00|185939.2|185849.2|185915|185825|185948.1|185858.1|185892.1|185802.1|151
1755046200000|2025-08-13 00:50:00|185914.8|185824.8|185860.4|185770.4|185918.2|185828.2|185851.8|185761.8|193
1755046500000|2025-08-13 00:55:00|185862|185772|185910.5|185820.5|185938.9|185848.9|185862|185772|133
1755046800000|2025-08-13 01:00:00|185910.1|185820.1|185881.6|185791.6|185913.9|185823.9|185869.7|185779.7|83
1755047100000|2025-08-13 01:05:00|185885.3|185795.3|185911.8|185821.8|185915.2|185825.2|185881.7|185791.7|66
1755047400000|2025-08-13 01:10:00|185911.5|185821.5|185911.3|185821.3|185922.6|185832.6|185876.3|185786.3|94
1755047700000|2025-08-13 01:15:00|185911.1|185821.1|185947.1|185857.1|185955.9|185865.9|185906.8|185816.8|208
1755048000000|2025-08-13 01:20:00|185947.3|185857.3|185971|185881|185990.2|185900.2|185938.1|185848.1|270
1755048300000|2025-08-13 01:25:00|185981.2|185891.2|185988.6|185898.6|185992.5|185902.5|185972.6|185882.6|322
1755048600000|2025-08-13 01:30:00|185984.8|185894.8|185946.8|185856.8|185990.6|185900.6|185942.1|185852.1|187
1755048900000|2025-08-13 01:35:00|185944.3|185854.3|185944.9|185854.9|185955.5|185865.5|185939|185849|111
1755049200000|2025-08-13 01:40:00|185947|185857|185944.3|185854.3|185987.9|185897.9|185941.6|185851.6|134
1755049500000|2025-08-13 01:45:00|185945|185855|185989.3|185899.3|185991.1|185901.1|185942.8|185852.8|144
1755049800000|2025-08-13 01:50:00|185988.9|185898.9|185986.6|185896.6|185988.9|185898.9|185977.7|185887.7|248
1755050100000|2025-08-13 01:55:00|185987.6|185897.6|185990.2|185900.2|185994.1|185904.1|185977.1|185887.1|287
1755050400000|2025-08-13 02:00:00|185986.2|185896.2|185985.8|185895.8|185997.1|185907.1|185976.2|185886.2|126
1755050700000|2025-08-13 02:05:00|185983.1|185893.1|186018.2|185928.2|186020.4|185930.4|185980.8|185890.8|118
1755051000000|2025-08-13 02:10:00|186015|185925|185990|185900|186021.2|185931.2|185975.5|185885.5|229
1755051300000|2025-08-13 02:15:00|185988.3|185898.3|185975.4|185885.4|185988.3|185898.3|185972.7|185882.7|42
1755051600000|2025-08-13 02:20:00|185975|185885|185919|185829|185975|185885|185909.6|185819.6|68
1755051900000|2025-08-13 02:25:00|185916.8|185826.8|185909.8|185819.8|185920.9|185830.9|185904.1|185814.1|109
1755052200000|2025-08-13 02:30:00|185907.8|185817.8|185905.6|185815.6|185915.2|185825.2|185899.5|185809.5|204
1755052500000|2025-08-13 02:35:00|185909.7|185819.7|185871.5|185781.5|185909.7|185819.7|185867.1|185777.1|110
1755052800000|2025-08-13 02:40:00|185873.4|185783.4|185876.8|185786.8|185881.1|185791.1|185868.9|185778.9|156
1755053100000|2025-08-13 02:45:00|185878.6|185788.6|185874.5|185784.5|185898.2|185808.2|185870.3|185780.3|135
1755053400000|2025-08-13 02:50:00|185875|185785|185875|185785|185875.5|185785.5|185868.9|185778.9|70
1755053700000|2025-08-13 02:55:00|185874.5|185784.5|185879|185789|185893.7|185803.7|185864.2|185774.2|102
1755054000000|2025-08-13 03:00:00|185906.3|185816.3|185889.2|185799.2|185912.3|185822.3|185885.4|185795.4|55
1755054300000|2025-08-13 03:05:00|185887|185797|185870.5|185780.5|185889.4|185799.4|185866.5|185776.5|142
1755054600000|2025-08-13 03:10:00|185869.5|185779.5|185873.2|185783.2|185880.9|185790.9|185866.5|185776.5|122
1755054900000|2025-08-13 03:15:00|185875|185785|185876.7|185786.7|185881.2|185791.2|185867.1|185777.1|112
1755055200000|2025-08-13 03:20:00|185874.6|185784.6|185909.5|185819.5|185918.1|185828.1|185873.6|185783.6|104
1755055500000|2025-08-13 03:25:00|185909.1|185819.1|185911.5|185821.5|185913.1|185823.1|185901.5|185811.5|122
1755055800000|2025-08-13 03:30:00|185909.3|185819.3|185904|185814|185912.3|185822.3|185880|185790|91
1755056100000|2025-08-13 03:35:00|185907.2|185817.2|185874|185784|185913.2|185823.2|185873.1|185783.1|208
1755056400000|2025-08-13 03:40:00|185875|185785|185870.4|185780.4|185881.7|185791.7|185846.6|185756.6|76
1755056700000|2025-08-13 03:45:00|185870|185780|185875.2|185785.2|185879.5|185789.5|185867|185777|121
1755057000000|2025-08-13 03:50:00|185875|185785|185873.5|185783.5|185883.9|185793.9|185872|185782|58
1755057300000|2025-08-13 03:55:00|185872.4|185782.4|185879.8|185789.8|185887.1|185797.1|185870.3|185780.3|66
1755057600000|2025-08-13 04:00:00|185879.6|185789.6|185874.5|185784.5|185887.2|185797.2|185873.1|185783.1|154
1755057900000|2025-08-13 04:05:00|185874.8|185784.8|185909.8|185819.8|185911.9|185821.9|185874.5|185784.5|102
1755058200000|2025-08-13 04:10:00|185908.8|185818.8|185874.7|185784.7|185912.4|185822.4|185874.5|185784.5|176
1755058500000|2025-08-13 04:15:00|185875|185785|185858.3|185768.3|185875|185785|185851.3|185761.3|40
1755058800000|2025-08-13 04:20:00|185860|185770|185859.6|185769.6|185860|185770|185855.6|185765.6|22
1755059100000|2025-08-13 04:25:00|185860|185770|185856|185766|185860.1|185770.1|185851.5|185761.5|21
1755059400000|2025-08-13 04:30:00|185857.7|185767.7|185875|185785|185879.7|185789.7|185855.6|185765.6|67
1755059700000|2025-08-13 04:35:00|185872.5|185782.5|185870.6|185780.6|185880.6|185790.6|185842.4|185752.4|42
1755060000000|2025-08-13 04:40:00|185871.1|185781.1|185858.3|185768.3|185871.1|185781.1|185851.2|185761.2|66
1755060300000|2025-08-13 04:45:00|185860.5|185770.5|185855|185765|185860.5|185770.5|185850.6|185760.6|46
1755060600000|2025-08-13 04:50:00|185854.4|185764.4|185860|185770|185860.2|185770.2|185850.2|185760.2|51
1755060900000|2025-08-13 04:55:00|185860.3|185770.3|185855.3|185765.3|185862.7|185772.7|185849.9|185759.9|71
1755061200000|2025-08-13 05:00:00|185851.7|185761.7|185850.8|185760.8|185856.6|185766.6|185841.5|185751.5|83
1755061500000|2025-08-13 05:05:00|185851.3|185761.3|185856.5|185766.5|185862.3|185772.3|185849.7|185759.7|121
1755061800000|2025-08-13 05:10:00|185859.9|185769.9|185852.1|185762.1|185860.5|185770.5|185846.7|185756.7|208
1755062100000|2025-08-13 05:15:00|185849.3|185759.3|185849.3|185759.3|185855.1|185765.1|185845.5|185755.5|196
1755062400000|2025-08-13 05:20:00|185848.5|185758.5|185845.3|185755.3|185852.4|185762.4|185843|185753|338
1755062700000|2025-08-13 05:25:00|185845.1|185755.1|185845|185755|185852.4|185762.4|185837.2|185747.2|30
1755063000000|2025-08-13 05:30:00|185845.2|185755.2|185882.8|185792.8|185886.6|185796.6|185845.2|185755.2|138
1755063300000|2025-08-13 05:35:00|185884.5|185794.5|185874|185784|185886.7|185796.7|185871.4|185781.4|245
1755063600000|2025-08-13 05:40:00|185875|185785|185843.9|185753.9|185880.2|185790.2|185841.4|185751.4|74
1755063900000|2025-08-13 05:45:00|185844.2|185754.2|185875.8|185785.8|185879.9|185789.9|185840.3|185750.3|76
1755064200000|2025-08-13 05:50:00|185876.1|185786.1|185844.5|185754.5|185879.9|185789.9|185842|185752|177
1755064500000|2025-08-13 05:55:00|185846|185756|185838.2|185748.2|185852.9|185762.9|185838.1|185748.1|234
1755064800000|2025-08-13 06:00:00|185837.7|185747.7|185807.8|185717.8|185842.5|185752.5|185806.2|185716.2|404
1755065100000|2025-08-13 06:05:00|185807.6|185717.6|185811.2|185721.2|185821.5|185731.5|185800.9|185710.9|208
1755065400000|2025-08-13 06:10:00|185810.8|185720.8|185836.3|185746.3|185841.6|185751.6|185807.1|185717.1|300
1755065700000|2025-08-13 06:15:00|185836.5|185746.5|185846.7|185756.7|185876.7|185786.7|185831.7|185741.7|210
1755066000000|2025-08-13 06:20:00|185845|185755|185778.6|185688.6|185845.5|185755.5|185773.4|185683.4|284
1755066300000|2025-08-13 06:25:00|185777.9|185687.9|185803.7|185713.7|185807|185717|185766.8|185676.8|219
1755066600000|2025-08-13 06:30:00|185805.5|185715.5|185742.3|185652.3|185812|185722|185727.4|185637.4|419
1755066900000|2025-08-13 06:35:00|185745.3|185655.3|185698.2|185608.2|185746.9|185656.9|185694.4|185604.4|267
1755067200000|2025-08-13 06:40:00|185693.6|185603.6|185663.7|185573.7|185699.8|185609.8|185620.7|185543.8|295
1755067500000|2025-08-13 06:45:00|185666.1|185576.1|185663.8|185573.8|185696.5|185606.5|185651.3|185561.3|194
1755067800000|2025-08-13 06:50:00|185662.2|185572.2|185682.3|185592.3|185697.3|185607.3|185629.8|185539.8|279
1755068100000|2025-08-13 06:55:00|185681.6|185591.6|185727.5|185637.5|185754.2|185664.2|185667.4|185577.4|291
1755068400000|2025-08-13 07:00:00|185728.1|185638.1|185585.5|185495.5|185730.8|185640.8|185562.2|185472.2|125
1755068700000|2025-08-13 07:05:00|185584.8|185494.8|185526.1|185436.1|185605.3|185515.3|185506.7|185416.7|193
1755069000000|2025-08-13 07:10:00|185527.6|185437.6|185450.5|185360.5|185551.5|185461.5|185437.4|185347.4|372
1755069300000|2025-08-13 07:15:00|185453.1|185363.1|185508.7|185418.7|185527.8|185437.8|185449.3|185359.3|410
1755069600000|2025-08-13 07:20:00|185506.5|185416.5|185488.2|185398.2|185517.5|185427.5|185479.6|185389.6|355
1755069900000|2025-08-13 07:25:00|185490.9|185400.9|185505.4|185415.4|185515.8|185425.8|185475.1|185385.1|145
1755070200000|2025-08-13 07:30:00|185504|185414|185521.1|185431.1|185529.3|185439.3|185479.8|185389.8|350
1755070500000|2025-08-13 07:35:00|185521.6|185431.6|185521.2|185431.2|185534.3|185444.3|185518.4|185428.4|316
1755070800000|2025-08-13 07:40:00|185521.4|185431.4|185525.3|185435.3|185535|185445|185519.6|185429.6|404
1755071100000|2025-08-13 07:45:00|185522.8|185432.8|185520.9|185430.9|185564.5|185474.5|185520.1|185430.1|278
1755071400000|2025-08-13 07:50:00|185522.2|185432.2|185526.2|185436.2|185527.7|185437.7|185480.2|185390.2|301
1755071700000|2025-08-13 07:55:00|185527.1|185437.1|185500.2|185410.2|185535.9|185445.9|185482.7|185392.7|175
1755072000000|2025-08-13 08:00:00|185504.7|185414.7|185421.3|185331.3|185542.4|185452.4|185410.9|185320.9|230
1755072300000|2025-08-13 08:05:00|185423.1|185333.1|185388.2|185298.2|185458|185368|185388.2|185298.2|233
1755072600000|2025-08-13 08:10:00|185393.2|185303.2|185414.8|185324.8|185417.7|185327.7|185347.3|185263.3|115
1755072900000|2025-08-13 08:15:00|185416.3|185326.3|185364.5|185274.5|185422.4|185332.4|185354.8|185264.8|117
1755073200000|2025-08-13 08:20:00|185363|185273|185384|185294|185386.2|185296.2|185293.3|185203.3|210
1755073500000|2025-08-13 08:25:00|185385.6|185295.6|185356.5|185266.5|185398.7|185308.7|185330.8|185260.1|243
1755073800000|2025-08-13 08:30:00|185356.3|185266.3|185334|185244|185358.8|185268.8|185326.1|185236.1|223
1755074100000|2025-08-13 08:35:00|185333.6|185243.6|185353|185263|185396.2|185308.6|185333.6|185243.6|130
1755074400000|2025-08-13 08:40:00|185349.7|185259.7|185388.6|185298.6|185399.9|185309.9|185349.7|185259.7|72
1755074700000|2025-08-13 08:45:00|185385.8|185295.8|185362.2|185272.2|185398.7|185308.7|185356.6|185266.6|148
1755075000000|2025-08-13 08:50:00|185360.4|185270.4|185431.3|185341.3|185431.3|185341.3|185357.3|185267.3|208
1755075300000|2025-08-13 08:55:00|185430|185340|185426.2|185336.2|185446.4|185356.4|185419.2|185329.2|262
1755075600000|2025-08-13 09:00:00|185426.4|185336.4|185389.1|185299.1|185430|185340|185379.1|185289.1|250
1755075900000|2025-08-13 09:05:00|185389.6|185299.6|185418.6|185328.6|185425|185335|185387.6|185297.6|188
1755076200000|2025-08-13 09:10:00|185420.8|185330.8|185402.1|185312.1|185425.7|185335.7|185399.1|185309.1|56
1755076500000|2025-08-13 09:15:00|185399.5|185309.5|185385.5|185295.5|185405.3|185315.3|185360.7|185270.7|146
1755076800000|2025-08-13 09:20:00|185387.9|185297.9|185302.9|185212.9|185389.8|185299.8|185302.9|185212.9|141
1755077100000|2025-08-13 09:25:00|185301.6|185211.6|185264.6|185174.6|185302.3|185212.3|185261.3|185171.3|151
1755077400000|2025-08-13 09:30:00|185266.2|185176.2|185230.7|185140.7|185275.4|185185.4|185147.2|185057.2|212
1755077700000|2025-08-13 09:35:00|185230.4|185140.4|185289.8|185199.8|185306.2|185216.2|185210.8|185120.8|219
1755078000000|2025-08-13 09:40:00|185290|185200|185291.1|185201.1|185316.8|185226.8|185282.2|185192.2|170
1755078300000|2025-08-13 09:45:00|185291.3|185201.3|185311.5|185221.5|185325.5|185235.5|185287.7|185197.7|138
1755078600000|2025-08-13 09:50:00|185307.5|185217.5|185311.4|185221.4|185351|185261|185307.5|185217.5|69
1755078900000|2025-08-13 09:55:00|185314.2|185224.2|185341.5|185251.5|185345.3|185255.3|185314.2|185224.2|83
1755079200000|2025-08-13 10:00:00|185343.3|185253.3|185394.8|185304.8|185400.5|185320.6|185330.7|185240.7|110
1755079500000|2025-08-13 10:05:00|185393.1|185303.1|185394.3|185304.3|185404.8|185314.8|185358.4|185268.4|177
1755079800000|2025-08-13 10:10:00|185395|185305|185342.1|185252.1|185395|185305|185331.6|185241.6|110
1755080100000|2025-08-13 10:15:00|185341.7|185251.7|185322.4|185232.4|185341.7|185251.7|185315.9|185225.9|103
1755080400000|2025-08-13 10:20:00|185322.3|185232.3|185357|185267|185362.2|185272.2|185322.3|185232.3|179
1755080700000|2025-08-13 10:25:00|185358.8|185268.8|185354.8|185264.8|185379.1|185289.1|185349.7|185259.7|145
1755081000000|2025-08-13 10:30:00|185352.7|185262.7|185346.1|185256.1|185354.3|185264.3|185306.4|185216.4|190
1755081300000|2025-08-13 10:35:00|185344.3|185254.3|185358.5|185268.5|185366.2|185276.2|185333.1|185243.1|198
1755081600000|2025-08-13 10:40:00|185358.1|185268.1|185361.5|185271.5|185369.7|185279.7|185339.2|185249.2|214
1755081900000|2025-08-13 10:45:00|185359.8|185269.8|185344.3|185254.3|185364.8|185274.8|185342.7|185252.7|67
1755082200000|2025-08-13 10:50:00|185348|185258|185312.5|185222.5|185348|185258|185311.9|185221.9|127
1755082500000|2025-08-13 10:55:00|185314.7|185224.7|185340.6|185250.6|185354.3|185283.9|185309.4|185221.7|127
1755082800000|2025-08-13 11:00:00|185340|185250|185325.8|185275.8|185361.5|185289.6|185319.4|185247.5|125
1755083100000|2025-08-13 11:05:00|185341.6|185251.6|185347.8|185297.8|185363.9|185297.8|185320.2|185250|480
1755083400000|2025-08-13 11:10:00|185371.4|185321.4|185361.7|185271.7|185389.4|185321.4|185336.2|185271.2|118
1755083700000|2025-08-13 11:15:00|185365.9|185275.9|185329.9|185279.9|185365.9|185293.3|185326.7|185264.3|87
1755084000000|2025-08-13 11:20:00|185329.1|185279.1|185357.4|185267.4|185359.7|185286.5|185320.2|185261.2|118
1755084300000|2025-08-13 11:25:00|185354.6|185264.6|185375|185285|185377.9|185312.3|185313.6|185260.4|145
1755084600000|2025-08-13 11:30:00|185377.3|185287.3|185371.1|185321.1|185385.8|185330|185361|185281.3|174
1755084900000|2025-08-13 11:35:00|185369.5|185319.5|185421.3|185331.3|185425.4|185366.1|185366.1|185316.1|84
1755085200000|2025-08-13 11:40:00|185421.1|185331.1|185396.3|185306.3|185421.1|185351.9|185373.9|185300.2|152
1755085500000|2025-08-13 11:45:00|185399.3|185309.3|185396.6|185306.6|185407|185333.5|185368.4|185298.1|132
1755085800000|2025-08-13 11:50:00|185402.3|185312.3|185415|185325|185423.9|185351.3|185390.6|185303.8|166
1755086100000|2025-08-13 11:55:00|185413.4|185323.4|185387.9|185297.9|185421.1|185347.1|185370|185291.6|381
1755086400000|2025-08-13 12:00:00|185388.6|185298.6|185440.3|185390.3|185467.5|185396.2|185361.1|185294.7|250
1755086700000|2025-08-13 12:05:00|185439.8|185389.8|185456.5|185366.5|185459.4|185392.5|185398.2|185331.3|268
1755087000000|2025-08-13 12:10:00|185460.1|185370.1|185382.2|185332.2|185460.1|185370.1|185376.8|185326.8|117
1755087300000|2025-08-13 12:15:00|185380.3|185330.3|185450|185360|185464.7|185395.8|185380.3|185330.3|238
1755087600000|2025-08-13 12:20:00|185449|185359|185495.9|185405.9|185502.1|185429.3|185379.4|185309|377
1755087900000|2025-08-13 12:25:00|185493.6|185403.6|185587.1|185497.1|185593.6|185525.3|185488.8|185398.8|352
1755088200000|2025-08-13 12:30:00|185584.2|185494.2|185608.5|185558.5|185698.9|185630.5|185582|185492|199
1755088500000|2025-08-13 12:35:00|185606.9|185556.9|185614.5|185564.5|185669.8|185611.6|185533.4|185465.5|217
1755088800000|2025-08-13 12:40:00|185610.8|185560.8|185702.7|185612.7|185739|185661.6|185610.8|185539.7|421
1755089100000|2025-08-13 12:45:00|185702.8|185612.8|185719.7|185669.7|185758.9|185683.1|185608.9|185558.9|351
1755089400000|2025-08-13 12:50:00|185719.5|185669.5|185734.9|185684.9|185744.4|185693.6|185711.4|185632.4|266
1755089700000|2025-08-13 12:55:00|185736.1|185686.1|185659.8|185609.8|185742.9|185692.9|185658.8|185600.8|306
1755090000000|2025-08-13 13:00:00|185662.1|185612.1|185898.5|185848.5|185909|185859|185659.4|185600.8|368
1755090300000|2025-08-13 13:05:00|185898.1|185848.1|185930.2|185840.2|185942|185866.3|185875.2|185806.3|262
1755090600000|2025-08-13 13:10:00|185931.2|185841.2|185972.7|185922.7|185979|185929|185901|185838.1|335
1755090900000|2025-08-13 13:15:00|185971.7|185921.7|185988.2|185938.2|186008.6|185957.9|185942.4|185892.4|239
1755091200000|2025-08-13 13:20:00|185998.1|185908.1|185870.6|185820.6|186015.2|185942.1|185870.4|185819.9|314
1755091500000|2025-08-13 13:25:00|185884.7|185834.7|185939.8|185889.8|186008|185932.9|185884.7|185834.7|255
1755091800000|2025-08-13 13:30:00|185957.8|185867.8|185924.2|185874.2|185996.1|185946.1|185842.3|185789.5|310
1755092100000|2025-08-13 13:35:00|185925.5|185875.5|185960.1|185910.1|185961.3|185911.3|185895.2|185845.2|231
1755092400000|2025-08-13 13:40:00|185958.8|185908.8|185931.9|185881.9|186004.1|185954.1|185923.5|185873.5|226
1755092700000|2025-08-13 13:45:00|185930.1|185880.1|185948.9|185898.9|185978.9|185928.9|185909.8|185859.8|254
1755093000000|2025-08-13 13:50:00|185949.6|185899.6|185961.9|185911.9|186030.2|185958.3|185947.6|185891|268
1755093300000|2025-08-13 13:55:00|185962|185912|185940.1|185890.1|186024.8|185957.9|185906.3|185856.3|381
1755093600000|2025-08-13 14:00:00|185934.9|185884.9|186000.6|185910.6|186017.9|185936.6|185917.7|185846|346
1755093900000|2025-08-13 14:05:00|186001.1|185911.1|185980.7|185930.7|186089.5|186026.4|185971|185901.9|327
1755094200000|2025-08-13 14:10:00|185981.4|185931.4|185965.7|185915.7|186013.2|185963.2|185950.9|185900.9|299
1755094500000|2025-08-13 14:15:00|185968.1|185918.1|185907.8|185857.8|185973.5|185923.5|185901.7|185834.5|337
1755094800000|2025-08-13 14:20:00|185906.2|185856.2|185925.9|185875.9|185960.6|185887.9|185858.8|185808.8|381
1755095100000|2025-08-13 14:25:00|185928.7|185878.7|185956.7|185866.7|186010.4|185960.4|185891.7|185820.3|340
1755095400000|2025-08-13 14:30:00|185952.2|185862.2|185969.9|185919.9|186026.9|185954.9|185920|185834.5|252
1755095700000|2025-08-13 14:35:00|185970.7|185920.7|185936|185886|186017.5|185960.5|185913.5|185859.9|263
1755096000000|2025-08-13 14:40:00|185934.8|185884.8|186030.2|185940.2|186060.2|185990.2|185910.1|185840.4|312
1755096300000|2025-08-13 14:45:00|186031.5|185941.5|186186.8|186136.8|186217.2|186167.2|186000.7|185936.2|361
1755096600000|2025-08-13 14:50:00|186185.4|186135.4|186284.7|186234.7|186340.4|186290.4|186177.9|186127.9|346
1755096900000|2025-08-13 14:55:00|186287.2|186237.2|186189.5|186139.5|186291.5|186241.5|186122|186065.3|412
1755097200000|2025-08-13 15:00:00|186207|186117|186310.8|186260.8|186318.4|186268.4|186166.4|186113.7|480
1755097500000|2025-08-13 15:05:00|186315.1|186265.1|186261.4|186211.4|186319.4|186269.4|186212.1|186162.1|219
1755097800000|2025-08-13 15:10:00|186260.1|186210.1|186365.8|186315.8|186386|186336|186258|186208|287
1755098100000|2025-08-13 15:15:00|186360.2|186310.2|186329.6|186279.6|186413.8|186363.8|186326.7|186256.7|269
1755098400000|2025-08-13 15:20:00|186326.7|186276.7|186279.4|186229.4|186329.6|186279.6|186274|186224|102
1755098700000|2025-08-13 15:25:00|186280.9|186230.9|186311.3|186261.3|186323.7|186273.7|186239.6|186189.6|151
1755099000000|2025-08-13 15:30:00|186307.5|186257.5|186395.7|186345.7|186411.8|186361.8|186284|186218.8|366
1755099300000|2025-08-13 15:35:00|186394.2|186344.2|186523.4|186473.4|186523.7|186473.7|186380|186330|297
1755099600000|2025-08-13 15:40:00|186526|186476|186523.2|186473.2|186623.1|186572.1|186521.6|186471.6|299
1755099900000|2025-08-13 15:45:00|186522|186472|186540.9|186450.9|186578.4|186508.1|186462.3|186398.6|214
1755100200000|2025-08-13 15:50:00|186539.3|186449.3|186603.4|186513.4|186638.7|186548.7|186514.8|186445.4|180
1755100500000|2025-08-13 15:55:00|186605.4|186515.4|186638.3|186548.3|186697.6|186622.8|186588|186515.4|320
1755100800000|2025-08-13 16:00:00|186633.3|186543.3|186569.4|186479.4|186681.7|186611.4|186550|186467.6|315
1755101100000|2025-08-13 16:05:00|186567.5|186477.5|186524|186474|186572.2|186500.3|186464|186393|277
1755101400000|2025-08-13 16:10:00|186521.6|186471.6|186454.7|186364.7|186533.5|186471.6|186453.3|186363.3|191
1755101700000|2025-08-13 16:15:00|186453.6|186363.6|186444|186394|186476.3|186411.4|186409.8|186359.2|187
1755102000000|2025-08-13 16:20:00|186442.5|186392.5|186464.7|186374.7|186502.2|186434.2|186437.4|186372.3|214
1755102300000|2025-08-13 16:25:00|186462.7|186372.7|186459.8|186369.8|186468.8|186399.1|186429.9|186361|158
1755102600000|2025-08-13 16:30:00|186462.8|186372.8|186411.9|186361.9|186469.3|186394.7|186376.7|186326.7|170
1755102900000|2025-08-13 16:35:00|186411.8|186361.8|186378.5|186328.5|186462.1|186393.7|186376.9|186326.9|99
1755103200000|2025-08-13 16:40:00|186379.8|186329.8|186416.7|186366.7|186439.9|186369|186370.8|186318.9|151
1755103500000|2025-08-13 16:45:00|186415.7|186365.7|186413.1|186363.1|186457.4|186367.4|186401.2|186332.4|189
1755103800000|2025-08-13 16:50:00|186412.1|186362.1|186342.1|186292.1|186416.9|186366.9|186327.5|186270.7|192
1755104100000|2025-08-13 16:55:00|186341.1|186291.1|186310.3|186260.3|186346.9|186296.9|186297.3|186247.3|143
1755104400000|2025-08-13 17:00:00|186313.2|186263.2|186397.6|186307.6|186401.8|186311.8|186296.7|186246.7|214
1755104700000|2025-08-13 17:05:00|186397.4|186307.4|186407.1|186357.1|186437.4|186360.6|186397.1|186307.1|235
1755105000000|2025-08-13 17:10:00|186406.4|186356.4|186446.2|186396.2|186451.5|186401.5|186381.6|186308.8|220
1755105300000|2025-08-13 17:15:00|186448.3|186398.3|186424.9|186334.9|186487|186415.1|186405.5|186334.8|212
1755105600000|2025-08-13 17:20:00|186423.2|186333.2|186391.9|186301.9|186431|186360.2|186367.3|186299.9|242
1755105900000|2025-08-13 17:25:00|186401.6|186311.6|186430.7|186380.7|186477|186405.5|186395.7|186305.7|162
1755106200000|2025-08-13 17:30:00|186432.7|186382.7|186468.6|186378.6|186468.6|186410.1|186410.9|186337.5|148
1755106500000|2025-08-13 17:35:00|186469.8|186379.8|186437.7|186347.7|186507.4|186417.4|186415.6|186345.4|131
1755106800000|2025-08-13 17:40:00|186437.9|186347.9|186434|186344|186440.3|186368.2|186384.3|186314.9|229
1755107100000|2025-08-13 17:45:00|186434.4|186344.4|186415.1|186365.1|186441.9|186375.2|186408.2|186322.6|251
1755107400000|2025-08-13 17:50:00|186412.2|186362.2|186452.9|186402.9|186476.3|186402.9|186384.6|186318.4|250
1755107700000|2025-08-13 17:55:00|186451.6|186401.6|186428.5|186378.5|186475.8|186406.4|186417.9|186367.9|275
1755108000000|2025-08-13 18:00:00|186430.2|186380.2|186512.2|186422.2|186524.4|186446.4|186430.2|186380.2|103
1755108300000|2025-08-13 18:05:00|186512|186422|186454.1|186404.1|186512.5|186435.8|186449.4|186379.4|227
1755108600000|2025-08-13 18:10:00|186452.9|186402.9|186445.3|186395.3|186464.5|186414.5|186444.5|186394.5|105
1755108900000|2025-08-13 18:15:00|186442.9|186392.9|186420.7|186370.7|186502.2|186418|186413.3|186346.4|200
1755109200000|2025-08-13 18:20:00|186419.1|186369.1|186469|186379|186472.5|186394.4|186418.1|186350.9|136
1755109500000|2025-08-13 18:25:00|186468.8|186378.8|186414.1|186364.1|186505.8|186436.6|186413.7|186344.3|262
1755109800000|2025-08-13 18:30:00|186415.7|186365.7|186429.6|186339.6|186439.7|186368.1|186410.4|186320.4|161
1755110100000|2025-08-13 18:35:00|186428.4|186338.4|186459.5|186409.5|186459.5|186409.5|186423.6|186338.4|269
1755110400000|2025-08-13 18:40:00|186456.7|186406.7|186471.6|186421.6|186496.8|186446.8|186434.9|186384.9|121
1755110700000|2025-08-13 18:45:00|186470.6|186420.6|186422.7|186372.7|186500|186427.7|186422.7|186372.7|173
1755111000000|2025-08-13 18:50:00|186419.1|186369.1|186440.2|186390.2|186456.7|186401.6|186408.5|186335.4|140
1755111300000|2025-08-13 18:55:00|186437.6|186387.6|186453.7|186403.7|186507.8|186428.2|186435.8|186380.7|209
1755111600000|2025-08-13 19:00:00|186455.4|186405.4|186451.9|186401.9|186476|186411.7|186444|186374.9|156
1755111900000|2025-08-13 19:05:00|186453.2|186403.2|186444.5|186354.5|186475.6|186409.3|186439.8|186354.4|94
1755112200000|2025-08-13 19:10:00|186442.1|186352.1|186472.8|186422.8|186499.4|186436.7|186408.6|186346.4|115
1755112500000|2025-08-13 19:15:00|186471.7|186421.7|186458.1|186408.1|186484.7|186424.3|186447.5|186392.2|117
1755112800000|2025-08-13 19:20:00|186457.1|186407.1|186414.2|186364.2|186460.4|186410.4|186403.6|186344|172
1755113100000|2025-08-13 19:25:00|186415.7|186365.7|186462.8|186412.8|186470.1|186412.8|186413.7|186338.6|300
1755113400000|2025-08-13 19:30:00|186464|186414|186504.4|186414.4|186507|186417|186452.2|186387.1|129
1755113700000|2025-08-13 19:35:00|186505.2|186415.2|186417.6|186367.6|186505.2|186415.2|186405.6|186337.8|157
1755114000000|2025-08-13 19:40:00|186416.2|186366.2|186419.8|186369.8|186424.4|186374.4|186409.3|186359.3|69
1755114300000|2025-08-13 19:45:00|186421.1|186371.1|186415.5|186365.5|186468.1|186393.1|186413.3|186363.3|59
1755114600000|2025-08-13 19:50:00|186414.6|186364.6|186434.2|186344.2|186435.2|186364.6|186380.4|186319.5|121
1755114900000|2025-08-13 19:55:00|186435.5|186345.5|186420.4|186370.4|186458.1|186389.5|186414|186345.5|127
1755115200000|2025-08-13 20:00:00|186417.5|186367.5|186472|186382|186481.4|186417.1|186410.5|186360.5|127
1755115500000|2025-08-13 20:05:00|186470.2|186380.2|186442.7|186392.7|186470.2|186402.5|186440.3|186370.7|89
1755115800000|2025-08-13 20:10:00|186446.3|186396.3|186445.7|186395.7|186455.1|186405.1|186442.4|186392.4|57
1755116100000|2025-08-13 20:15:00|186443.4|186393.4|186408.2|186358.2|186446.9|186396.9|186402.7|186335.2|98
1755116400000|2025-08-13 20:20:00|186407.5|186357.5|186437.2|186387.2|186439.5|186389.5|186403.8|186340.2|46
1755116700000|2025-08-13 20:25:00|186438.1|186388.1|186404|186354|186461.7|186388.1|186402.7|186339|88
1755117000000|2025-08-13 20:30:00|186406.5|186356.5|186398|186308|186427.1|186356.5|186371.4|186307.7|45
1755117300000|2025-08-13 20:35:00|186395.9|186305.9|186355.8|186265.8|186402.2|186312.2|186339.2|186264.4|89
1755117600000|2025-08-13 20:40:00|186354.5|186264.5|186338.7|186288.7|186381.1|186324|186309.7|186239.7|184
1755117900000|2025-08-13 20:45:00|186340.4|186290.4|186359.4|186269.4|186368|186290.4|186334.7|186266.3|149
1755118200000|2025-08-13 20:50:00|186360.8|186270.8|186369.9|186279.9|186372.2|186282.2|186350.9|186260.9|110
1755118500000|2025-08-13 20:55:00|186370.2|186280.2|186324.5|186234.5|186405.1|186307.7|186311.1|186190.3|247
1755118800000|2025-08-13 21:00:00|186325.7|186235.7|186632.5|186322.5|186632.5|186322.5|186324.5|186210|4
1755119100000|2025-08-13 21:05:00|186632|186322|186594.1|186284.1|186632|186322|186590.6|186280.6|6
1755119400000|2025-08-13 21:10:00|186563.9|186253.9|186448.8|186138.8|186621.8|186311.8|186428.8|186118.8|23
1755119700000|2025-08-13 21:15:00|186454.1|186144.1|186451.1|186141.1|186454.2|186144.2|186434.2|186124.2|11
1755120000000|2025-08-13 21:20:00|186453.3|186143.3|186453.2|186143.2|186479.6|186169.6|186423.6|186113.6|23
1755120300000|2025-08-13 21:25:00|186451.7|186141.7|186453|186143|186464.8|186154.8|186441.6|186131.6|7
1755120600000|2025-08-13 21:30:00|186450.6|186140.6|186451.3|186141.3|186451.4|186141.4|186450.6|186140.6|3
1755120900000|2025-08-13 21:35:00|186468.2|186158.2|186454.6|186144.6|186468.2|186158.2|186454.6|186144.6|6
1755121200000|2025-08-13 21:40:00|186453.6|186143.6|186444.6|186134.6|186453.6|186143.6|186444.5|186134.5|5
1755121500000|2025-08-13 21:45:00|186446.4|186136.4|186446.1|186136.1|186446.4|186136.4|186444.8|186134.8|4
1755121800000|2025-08-13 21:50:00|186440.5|186130.5|186448.3|186138.3|186452.3|186142.3|186440.5|186130.5|5
1755122100000|2025-08-13 21:55:00|186449.9|186139.9|186452.8|186142.8|186452.8|186142.8|186445.2|186135.2|8
1755122400000|2025-08-13 22:00:00|186484.6|186253.2|186482.3|186317.3|186514.7|186320.1|186429.5|186119.5|62
1755122700000|2025-08-13 22:05:00|186483.8|186318.8|186446|186356|186488.7|186356.6|186446|186313|26
1755123000000|2025-08-13 22:10:00|186479.4|186321.4|186449.6|186359.6|186486.2|186363.3|186445.3|186316.2|30
1755123300000|2025-08-13 22:15:00|186480.3|186324.3|186432.3|186342.3|186480.3|186360.2|186430.6|186319.1|37
1755123600000|2025-08-13 22:20:00|186428.5|186338.5|186436.5|186346.5|186437.3|186347.3|186426.4|186336.4|18
1755123900000|2025-08-13 22:25:00|186428|186338|186437.3|186347.3|186459.6|186347.3|186416.6|186306.2|15
1755124200000|2025-08-13 22:30:00|186426.6|186336.6|186428.5|186338.5|186456.3|186346.6|186426|186305.6|13
1755124500000|2025-08-13 22:35:00|186436|186346|186437.5|186347.5|186437.5|186347.5|186423.7|186333.7|38
1755124800000|2025-08-13 22:40:00|186437.4|186347.4|186428.5|186338.5|186437.4|186347.4|186428.5|186338.5|18
1755125100000|2025-08-13 22:45:00|186432.5|186342.5|186432|186342|186432.5|186342.5|186426.7|186336.7|13
1755125400000|2025-08-13 22:50:00|186427.8|186337.8|186425|186335|186432.4|186342.4|186420|186330|40
1755125700000|2025-08-13 22:55:00|186430|186340|186421.4|186331.4|186430.1|186340.1|186420|186330|50
1755126000000|2025-08-13 23:00:00|186420|186330|186420.6|186330.6|186424.1|186334.1|186420|186330|22
1755126300000|2025-08-13 23:05:00|186411|186321|186406.8|186316.8|186415.1|186325.1|186402.1|186312.1|29
1755126600000|2025-08-13 23:10:00|186405|186315|186410|186320|186410|186320|186405|186315|14
1755126900000|2025-08-13 23:15:00|186410.3|186320.3|186406.5|186316.5|186410.8|186320.8|186405|186315|17
1755127200000|2025-08-13 23:20:00|186405|186315|186406.2|186316.2|186408.3|186318.3|186405|186315|15
1755127500000|2025-08-13 23:25:00|186406.8|186316.8|186406.3|186316.3|186413.4|186323.4|186405|186315|18
1755127800000|2025-08-13 23:30:00|186408.5|186318.5|186395.9|186305.9|186408.5|186318.5|186391.5|186301.5|26
1755128100000|2025-08-13 23:35:00|186395|186305|186390.7|186300.7|186395.7|186305.7|186388.6|186298.6|17
1755128400000|2025-08-13 23:40:00|186390|186300|186396.5|186306.5|186396.5|186306.5|186390|186300|18
1755128700000|2025-08-13 23:45:00|186394.2|186304.2|186390|186300|186397.4|186307.4|186385|186295|47
1755129000000|2025-08-13 23:50:00|186391.3|186301.3|186389|186299|186394|186304|186385|186295|39
1755129300000|2025-08-13 23:55:00|186390.5|186300.5|186393.2|186303.2|186394.6|186304.6|186386.8|186296.8|46
1755129600000|2025-08-14 00:00:00|186392.7|186302.7|186392.3|186302.3|186393.6|186303.6|186383.5|186293.5|124
1755129900000|2025-08-14 00:05:00|186392|186302|186390.7|186300.7|186397.7|186307.7|186383.8|186293.8|122
1755130200000|2025-08-14 00:10:00|186391|186301|186389.9|186299.9|186392|186302|186383.6|186293.6|56
1755130500000|2025-08-14 00:15:00|186390|186300|186397.6|186307.6|186399.6|186309.6|186384.1|186294.1|74
1755130800000|2025-08-14 00:20:00|186398.4|186308.4|186394.9|186304.9|186408.5|186318.5|186390.6|186300.6|59
1755131100000|2025-08-14 00:25:00|186392|186302|186388.2|186298.2|186395.1|186305.1|186384|186294|106
1755131400000|2025-08-14 00:30:00|186388.7|186298.7|186364.7|186274.7|186390.1|186300.1|186356.5|186266.5|58
1755131700000|2025-08-14 00:35:00|186362.2|186272.2|186384|186294|186394.2|186304.2|186360.4|186270.4|67
1755132000000|2025-08-14 00:40:00|186385|186295|186388.5|186298.5|186390.1|186300.1|186368.1|186278.1|83
1755132300000|2025-08-14 00:45:00|186389|186299|186385.7|186295.7|186391.6|186301.6|186384.6|186294.6|92
1755132600000|2025-08-14 00:50:00|186386.5|186296.5|186385.5|186295.5|186392.7|186302.7|186384|186294|57
1755132900000|2025-08-14 00:55:00|186385.7|186295.7|186395.6|186305.6|186395.8|186305.8|186369.9|186279.9|125
1755133200000|2025-08-14 01:00:00|186395.2|186305.2|186388.1|186298.1|186395.2|186305.2|186365.8|186275.8|80
1755133500000|2025-08-14 01:05:00|186389.1|186299.1|186385.9|186295.9|186398.9|186308.9|186384.2|186294.2|76
1755133800000|2025-08-14 01:10:00|186384.5|186294.5|186389|186299|186390.7|186300.7|186364.7|186274.7|119
1755134100000|2025-08-14 01:15:00|186387|186297|186392|186302|186392.5|186302.5|186382.3|186292.3|101
1755134400000|2025-08-14 01:20:00|186391.5|186301.5|186382.6|186292.6|186391.5|186301.5|186376.2|186286.2|84
1755134700000|2025-08-14 01:25:00|186384.2|186294.2|186393.8|186303.8|186397.6|186307.6|186380.1|186290.1|86
1755135000000|2025-08-14 01:30:00|186390.2|186300.2|186386.3|186296.3|186392.3|186302.3|186344.9|186254.9|260
1755135300000|2025-08-14 01:35:00|186385.6|186295.6|186381.5|186291.5|186403.2|186313.2|186379.7|186289.7|165
1755135600000|2025-08-14 01:40:00|186386.5|186296.5|186396.5|186306.5|186412.2|186322.2|186381.1|186291.1|143
1755135900000|2025-08-14 01:45:00|186395.1|186305.1|186359.4|186269.4|186395.1|186305.1|186352.4|186262.4|143
1755136200000|2025-08-14 01:50:00|186358.1|186268.1|186349.9|186259.9|186359.9|186269.9|186344|186254|124
1755136500000|2025-08-14 01:55:00|186349.7|186259.7|186385|186295|186386.7|186296.7|186348.7|186258.7|149
1755136800000|2025-08-14 02:00:00|186385.2|186295.2|186390.3|186300.3|186393.1|186303.1|186383.2|186293.2|72
1755137100000|2025-08-14 02:05:00|186388.3|186298.3|186398.8|186308.8|186402.2|186312.2|186387.1|186297.1|92
1755137400000|2025-08-14 02:10:00|186397.8|186307.8|186392.5|186302.5|186398|186308|186385.4|186295.4|114
1755137700000|2025-08-14 02:15:00|186393.6|186303.6|186457.2|186367.2|186458.9|186368.9|186390|186300|95
1755138000000|2025-08-14 02:20:00|186455.5|186365.5|186432.2|186342.2|186459.3|186369.3|186428|186338|111
1755138300000|2025-08-14 02:25:00|186430.9|186340.9|186458.8|186368.8|186458.8|186368.8|186430|186340|79
1755138600000|2025-08-14 02:30:00|186458.5|186368.5|186497|186407|186501.8|186411.8|186454.3|186364.3|131
1755138900000|2025-08-14 02:35:00|186492|186402|186492.9|186402.9|186495.7|186405.7|186482.6|186392.6|79
1755139200000|2025-08-14 02:40:00|186493.5|186403.5|186490.8|186400.8|186495|186405|186486.8|186396.8|55
1755139500000|2025-08-14 02:45:00|186489.5|186399.5|186498.6|186408.6|186503|186413|186488.5|186398.5|75
1755139800000|2025-08-14 02:50:00|186497.3|186407.3|186492.5|186402.5|186501.4|186411.4|186489|186399|63
1755140100000|2025-08-14 02:55:00|186495|186405|186456.6|186366.6|186496.4|186406.4|186454.8|186364.8|87
1755140400000|2025-08-14 03:00:00|186456.3|186366.3|186462.8|186372.8|186466.3|186376.3|186456.3|186366.3|103
1755140700000|2025-08-14 03:05:00|186461.7|186371.7|186485.7|186395.7|186488.4|186398.4|186461.7|186371.7|76
1755141000000|2025-08-14 03:10:00|186485.8|186395.8|186480.1|186390.1|186489.7|186399.7|186477|186387|94
1755141300000|2025-08-14 03:15:00|186481|186391|186489.5|186399.5|186494|186404|186481|186391|48
1755141600000|2025-08-14 03:20:00|186491.5|186401.5|186461.4|186371.4|186493|186403|186438.5|186348.5|79
1755141900000|2025-08-14 03:25:00|186467.1|186377.1|186490.1|186400.1|186493.9|186403.9|186459|186369|81
1755142200000|2025-08-14 03:30:00|186488.6|186398.6|186488|186398|186494.4|186404.4|186484|186394|60
1755142500000|2025-08-14 03:35:00|186486.5|186396.5|186487.3|186397.3|186491|186401|186483.5|186393.5|44
1755142800000|2025-08-14 03:40:00|186486.5|186396.5|186457.4|186367.4|186486.5|186396.5|186449|186359|74
1755143100000|2025-08-14 03:45:00|186459.4|186369.4|186475.5|186385.5|186490.5|186400.5|186457.6|186367.6|65
1755143400000|2025-08-14 03:50:00|186477.8|186387.8|186486.1|186396.1|186493|186403|186475.6|186385.6|89
1755143700000|2025-08-14 03:55:00|186485.6|186395.6|186484.5|186394.5|186491.1|186401.1|186478.6|186388.6|85
1755144000000|2025-08-14 04:00:00|186485|186395|186486.5|186396.5|186490|186400|186477.5|186387.5|36
1755144300000|2025-08-14 04:05:00|186488|186398|186488.3|186398.3|186490.5|186400.5|186480.9|186390.9|34
1755144600000|2025-08-14 04:10:00|186489|186399|186449.1|186359.1|186489|186399|186447.9|186357.9|59
1755144900000|2025-08-14 04:15:00|186448.3|186358.3|186450|186360|186452.4|186362.4|186440.5|186350.5|44
1755145200000|2025-08-14 04:20:00|186448|186358|186449|186359|186454.6|186364.6|186446.3|186356.3|57
1755145500000|2025-08-14 04:25:00|186451.1|186361.1|186452.8|186362.8|186462.4|186372.4|186447|186357|47
1755145800000|2025-08-14 04:30:00|186455.5|186365.5|186454.5|186364.5|186462.5|186372.5|186449.6|186359.6|88
1755146100000|2025-08-14 04:35:00|186452.5|186362.5|186414.5|186324.5|186455.1|186365.1|186414.5|186324.5|128
1755146400000|2025-08-14 04:40:00|186415.7|186325.7|186416|186326|186423.5|186333.5|186406.8|186316.8|119
1755146700000|2025-08-14 04:45:00|186414.5|186324.5|186444.1|186354.1|186452|186362|186410.3|186320.3|117
1755147000000|2025-08-14 04:50:00|186441.2|186351.2|186427|186337|186453.2|186363.2|186426.8|186336.8|66
1755147300000|2025-08-14 04:55:00|186425|186335|186458.3|186368.3|186463.3|186373.3|186425|186335|93
1755147600000|2025-08-14 05:00:00|186459.3|186369.3|186455.8|186365.8|186466|186376|186446|186356|171
1755147900000|2025-08-14 05:05:00|186453.9|186363.9|186462.1|186372.1|186465.5|186375.5|186448.7|186358.7|155
1755148200000|2025-08-14 05:10:00|186460.5|186370.5|186458.9|186368.9|186466.5|186376.5|186449.2|186359.2|210
1755148500000|2025-08-14 05:15:00|186459.9|186369.9|186458.8|186368.8|186467|186377|186456.4|186366.4|165
1755148800000|2025-08-14 05:20:00|186459|186369|186494.5|186404.5|186499|186409|186452|186362|125
1755149100000|2025-08-14 05:25:00|186493.5|186403.5|186496.5|186406.5|186524.3|186434.3|186493.5|186403.5|122
1755149400000|2025-08-14 05:30:00|186497|186407|186493.9|186403.9|186521.8|186431.8|186491.6|186401.6|92
1755149700000|2025-08-14 05:35:00|186490|186400|186493|186403|186499.5|186409.5|186489.6|186399.6|65
1755150000000|2025-08-14 05:40:00|186491.3|186401.3|186490|186400|186495|186405|186488.2|186398.2|38
1755150300000|2025-08-14 05:45:00|186488.7|186398.7|186460.2|186370.2|186490|186400|186453.2|186363.2|58
1755150600000|2025-08-14 05:50:00|186459.7|186369.7|186495|186405|186498.5|186408.5|186455|186365|62
1755150900000|2025-08-14 05:55:00|186493.5|186403.5|186487.7|186397.7|186495|186405|186482.6|186392.6|99
1755151200000|2025-08-14 06:00:00|186486|186396|186497.8|186407.8|186501.1|186411.1|186453.8|186363.8|248
1755151500000|2025-08-14 06:05:00|186494.6|186404.6|186451.9|186361.9|186498.5|186408.5|186444.5|186354.5|189
1755151800000|2025-08-14 06:10:00|186449.1|186359.1|186450.5|186360.5|186460|186370|186413.4|186323.4|217
1755152100000|2025-08-14 06:15:00|186448.7|186358.7|186490.6|186400.6|186515.2|186425.2|186439.5|186349.5|137
1755152400000|2025-08-14 06:20:00|186488.6|186398.6|186490|186400|186535.7|186445.7|186488.6|186398.6|117
1755152700000|2025-08-14 06:25:00|186492.6|186402.6|186493.1|186403.1|186496|186406|186473.3|186383.3|208
1755153000000|2025-08-14 06:30:00|186492.6|186402.6|186494.7|186404.7|186526.4|186436.4|186484.5|186394.5|110
1755153300000|2025-08-14 06:35:00|186497.2|186407.2|186521.2|186431.2|186524.7|186434.7|186485.8|186395.8|161
1755153600000|2025-08-14 06:40:00|186516.5|186426.5|186627.2|186537.2|186634.1|186544.1|186504.9|186414.9|158
1755153900000|2025-08-14 06:45:00|186630.8|186540.8|186635.9|186545.9|186650.2|186560.2|186607.3|186517.3|182
1755154200000|2025-08-14 06:50:00|186637.9|186547.9|186621.6|186531.6|186662.9|186572.9|186618.5|186528.5|174
1755154500000|2025-08-14 06:55:00|186623.1|186533.1|186709.8|186619.8|186717.9|186627.9|186623.1|186533.1|150
1755154800000|2025-08-14 07:00:00|186712.4|186622.4|186602.4|186512.4|186716|186626|186575.7|186485.7|307
1755155100000|2025-08-14 07:05:00|186603.6|186513.6|186644.2|186554.2|186658.9|186568.9|186590.6|186500.6|216
1755155400000|2025-08-14 07:10:00|186642.6|186552.6|186590.3|186500.3|186648.9|186558.9|186573.7|186483.7|181
1755155700000|2025-08-14 07:15:00|186595.2|186505.2|186598.3|186508.3|186605|186515|186555.1|186465.1|264
1755156000000|2025-08-14 07:20:00|186598.9|186508.9|186629.1|186539.1|186668.7|186578.7|186594.7|186504.7|243
1755156300000|2025-08-14 07:25:00|186626.5|186536.5|186569.1|186479.1|186629.4|186539.4|186558|186468|225
1755156600000|2025-08-14 07:30:00|186568.6|186478.6|186530.6|186440.6|186601.7|186511.7|186524|186434|216
1755156900000|2025-08-14 07:35:00|186533.5|186443.5|186524.3|186434.3|186557.6|186467.6|186485.6|186395.6|197
1755157200000|2025-08-14 07:40:00|186525.4|186435.4|186600.8|186510.8|186600.8|186510.8|186518.9|186428.9|194
1755157500000|2025-08-14 07:45:00|186603.8|186513.8|186653.1|186563.1|186675.7|186585.7|186599.1|186509.1|203
1755157800000|2025-08-14 07:50:00|186655.1|186565.1|186676.5|186586.5|186708.8|186618.8|186645.2|186555.2|114
1755158100000|2025-08-14 07:55:00|186674.9|186584.9|186702.3|186612.3|186733.9|186643.9|186674.9|186584.9|136
1755158400000|2025-08-14 08:00:00|186703.5|186613.5|186659.9|186569.9|186703.5|186613.5|186652.8|186562.8|104
1755158700000|2025-08-14 08:05:00|186657.2|186567.2|186728.1|186638.1|186728.1|186638.1|186652|186562|132
1755159000000|2025-08-14 08:10:00|186730.5|186640.5|186675.6|186585.6|186733|186643|186674|186584|128
1755159300000|2025-08-14 08:15:00|186678.6|186588.6|186670.6|186580.6|186709.2|186619.2|186664.3|186574.3|162
1755159600000|2025-08-14 08:20:00|186672.8|186582.8|186696.4|186606.4|186701.6|186611.6|186667.3|186577.3|204
1755159900000|2025-08-14 08:25:00|186696.9|186606.9|186643|186553|186703.9|186613.9|186638.4|186548.4|140
1755160200000|2025-08-14 08:30:00|186644.7|186554.7|186637.6|186547.6|186678.9|186588.9|186624|186534|220
1755160500000|2025-08-14 08:35:00|186635.6|186545.6|186707.3|186617.3|186721.6|186631.6|186634.9|186544.9|220
1755160800000|2025-08-14 08:40:00|186709|186619|186742.9|186652.9|186754.6|186664.6|186695.5|186605.5|217
1755161100000|2025-08-14 08:45:00|186741.4|186651.4|186781.8|186691.8|186783.6|186693.6|186721.5|186631.5|185
1755161400000|2025-08-14 08:50:00|186780.6|186690.6|186810|186720|186829.9|186739.9|186767.5|186677.5|227
1755161700000|2025-08-14 08:55:00|186812.4|186722.4|186811.3|186721.3|186853.3|186763.3|186799|186709|282
1755162000000|2025-08-14 09:00:00|186813.3|186723.3|186749.6|186659.6|186847.7|186757.7|186744.2|186654.2|247
1755162300000|2025-08-14 09:05:00|186745.3|186655.3|186752|186662|186800.6|186710.6|186743.6|186653.6|215
1755162600000|2025-08-14 09:10:00|186752.8|186662.8|186729.8|186639.8|186759|186669|186685.8|186595.8|282
1755162900000|2025-08-14 09:15:00|186736.1|186646.1|186733.7|186643.7|186765.8|186675.8|186705.9|186615.9|215
1755163200000|2025-08-14 09:20:00|186734.2|186644.2|186770.7|186680.7|186777.1|186687.1|186734|186644|259
1755163500000|2025-08-14 09:25:00|186771.5|186681.5|186747.9|186657.9|186778|186688|186743|186653|268
1755163800000|2025-08-14 09:30:00|186745.1|186655.1|186777.4|186687.4|186777.7|186687.7|186736.7|186646.7|105
1755164100000|2025-08-14 09:35:00|186777.7|186687.7|186773.9|186683.9|186780.4|186690.4|186766.8|186676.8|150
1755164400000|2025-08-14 09:40:00|186773.4|186683.4|186809.3|186719.3|186818.9|186728.9|186765.8|186675.8|180
1755164700000|2025-08-14 09:45:00|186808.6|186718.6|186793.9|186703.9|186841.3|186751.3|186787.3|186697.3|141
1755165000000|2025-08-14 09:50:00|186796|186706|186781.3|186691.3|186815.6|186725.6|186780.2|186690.2|155
1755165300000|2025-08-14 09:55:00|186783.2|186693.2|186810.4|186720.4|186816.3|186726.3|186783.2|186693.2|155
1755165600000|2025-08-14 10:00:00|186808.3|186718.3|186759.2|186669.2|186816.7|186726.7|186746.5|186656.5|135
1755165900000|2025-08-14 10:05:00|186756.7|186666.7|186730.6|186640.6|186762.7|186672.7|186722.6|186632.6|84
1755166200000|2025-08-14 10:10:00|186729.9|186639.9|186744.8|186654.8|186752.5|186662.5|186724.7|186634.7|72
1755166500000|2025-08-14 10:15:00|186741.7|186651.7|186712|186622|186743.2|186653.2|186708.2|186618.2|152
1755166800000|2025-08-14 10:20:00|186716.4|186626.4|186704.8|186614.8|186721.2|186631.2|186704.6|186614.6|79
1755167100000|2025-08-14 10:25:00|186712.5|186622.5|186646|186556|186712.5|186622.5|186641.6|186551.6|116
1755167400000|2025-08-14 10:30:00|186648.5|186558.5|186638.6|186548.6|186654.1|186564.1|186635.9|186545.9|86
1755167700000|2025-08-14 10:35:00|186640.7|186550.7|186676.2|186586.2|186679.1|186589.1|186638.7|186548.7|101
1755168000000|2025-08-14 10:40:00|186675.4|186585.4|186744.4|186654.4|186751.7|186661.7|186674.8|186584.8|96
1755168300000|2025-08-14 10:45:00|186742.7|186652.7|186746.9|186656.9|186749.4|186659.4|186731.1|186641.1|77
1755168600000|2025-08-14 10:50:00|186745.2|186655.2|186754.3|186664.3|186755.2|186665.2|186717.8|186627.8|148
1755168900000|2025-08-14 10:55:00|186752.6|186662.6|186722.1|186632.1|186760.5|186670.5|186715.8|186625.8|122
1755169200000|2025-08-14 11:00:00|186722.5|186632.5|186744.1|186654.1|186749.7|186659.7|186715.4|186625.4|228
1755169500000|2025-08-14 11:05:00|186741.7|186651.7|186746.1|186656.1|186748.5|186658.5|186736.6|186646.6|303
1755169800000|2025-08-14 11:10:00|186745.9|186655.9|186766.1|186676.1|186779.8|186689.8|186742.6|186652.6|314
1755170100000|2025-08-14 11:15:00|186765.1|186675.1|186882|186792|186882.2|186792.2|186764.6|186674.6|147
1755170400000|2025-08-14 11:20:00|186881.8|186791.8|186907.1|186817.1|186917.9|186847.1|186856.3|186790|221
1755170700000|2025-08-14 11:25:00|186887.4|186837.4|186924.9|186834.9|186952.1|186874.8|186887.4|186817.7|197
1755171000000|2025-08-14 11:30:00|186925.1|186835.1|186874.2|186824.2|186925.1|186843.5|186859.5|186790.5|119
1755171300000|2025-08-14 11:35:00|186872.6|186822.6|186864.7|186814.7|186893.5|186823.3|186815.7|186752|212
1755171600000|2025-08-14 11:40:00|186865.2|186815.2|186885.4|186835.4|186894.9|186841.4|186860.6|186784.1|118
1755171900000|2025-08-14 11:45:00|186884.4|186834.4|186893.9|186843.9|186907.2|186857.2|186862.6|186812.6|114
1755172200000|2025-08-14 11:50:00|186892.4|186842.4|186864.9|186814.9|186923.7|186873.7|186864.8|186814.8|161
1755172500000|2025-08-14 11:55:00|186871.9|186821.9|186923.4|186833.4|186963.2|186873.2|186871.9|186802.8|213
1755172800000|2025-08-14 12:00:00|186920.2|186830.2|186805.2|186715.2|186958.8|186892.5|186793.5|186708|335
1755173100000|2025-08-14 12:05:00|186802.6|186712.6|186878.8|186788.8|186890.2|186804.9|186802.6|186712.6|216
1755173400000|2025-08-14 12:10:00|186879|186789|186980.7|186890.7|187018.6|186950.8|186849.2|186788.5|215
1755173700000|2025-08-14 12:15:00|186980.2|186890.2|186989.6|186899.6|186992.5|186902.5|186933.9|186852.8|234
1755174000000|2025-08-14 12:20:00|186985.2|186895.2|186813.5|186723.5|186987.4|186897.4|186789.4|186716.1|334
1755174300000|2025-08-14 12:25:00|186813|186723|186918.4|186828.4|186918.4|186828.4|186755.8|186686.5|203
1755174600000|2025-08-14 12:30:00|186918.9|186828.9|187211.1|187121.1|187449.4|187359.4|186917.9|186769.6|708
1755174900000|2025-08-14 12:35:00|187191.8|187141.8|187141.7|187051.7|187223.3|187158.6|187073.7|187023.7|691
1755175200000|2025-08-14 12:40:00|187140.1|187050.1|186971.8|186921.8|187229|187176.5|186964.4|186909.1|609
1755175500000|2025-08-14 12:45:00|186972.1|186922.1|187090.6|187000.6|187091.6|187001.6|186908|186836|473
1755175800000|2025-08-14 12:50:00|187092.7|187002.7|187271.3|187181.3|187284.6|187221|187015.9|186934|505
1755176100000|2025-08-14 12:55:00|187271.2|187181.2|187399.6|187309.6|187439.7|187374.5|187237.5|187170|533
1755176400000|2025-08-14 13:00:00|187400.6|187310.6|187610.2|187560.2|187629.3|187568.8|187380|187310.3|430
1755176700000|2025-08-14 13:05:00|187612.4|187562.4|187631.6|187581.6|187799.5|187709.5|187612.4|187562.4|468
1755177000000|2025-08-14 13:10:00|187632.4|187582.4|187661.6|187611.6|187720.8|187670.8|187601.2|187551.2|438
1755177300000|2025-08-14 13:15:00|187657.9|187607.9|187772.2|187722.2|187773.3|187723.3|187596.5|187541.1|459
1755177600000|2025-08-14 13:20:00|187771.3|187721.3|187823.4|187773.4|187832.7|187775.1|187701|187630.1|468
1755177900000|2025-08-14 13:25:00|187817.5|187767.5|187884.6|187834.6|187908.3|187858.3|187795.6|187742.8|426
1755178200000|2025-08-14 13:30:00|187882.2|187832.2|187874.7|187824.7|187893.5|187843.5|187815.2|187765.2|490
1755178500000|2025-08-14 13:35:00|187871.4|187821.4|187841.2|187791.2|187894.2|187836.3|187766|187716|420
1755178800000|2025-08-14 13:40:00|187841.1|187791.1|187949.4|187899.4|188007.8|187957.8|187833.5|187783.5|409
1755179100000|2025-08-14 13:45:00|187948.6|187898.6|188005.1|187955.1|188011.1|187961.1|187929.5|187858.5|331
1755179400000|2025-08-14 13:50:00|188002.8|187952.8|187962.4|187872.4|188018|187963.8|187919.1|187869.1|273
1755179700000|2025-08-14 13:55:00|187959.8|187869.8|187993|187943|188014.4|187962.2|187813.6|187754.3|394
1755180000000|2025-08-14 14:00:00|187986|187936|188006.4|187916.4|188036.4|187986.4|187934.6|187871|280
1755180300000|2025-08-14 14:05:00|188020|187930|187944.2|187894.2|188039.9|187984.3|187944.2|187874.1|281
1755180600000|2025-08-14 14:10:00|187946.1|187896.1|187804|187754|187963.1|187913.1|187802.3|187752.3|301
1755180900000|2025-08-14 14:15:00|187800.8|187750.8|187656.8|187606.8|187806.2|187756.2|187644.4|187594.4|343
1755181200000|2025-08-14 14:20:00|187677.6|187587.6|187687.8|187637.8|187699.8|187649.8|187565.5|187515|296
1755181500000|2025-08-14 14:25:00|187685.8|187635.8|187590.5|187500.5|187715.4|187645.2|187566.8|187497.2|273
1755181800000|2025-08-14 14:30:00|187589.8|187499.8|187511|187421|187589.8|187508.6|187486.2|187410|284
1755182100000|2025-08-14 14:35:00|187522.4|187432.4|187654|187604|187664.4|187608.5|187499.9|187430|286
1755182400000|2025-08-14 14:40:00|187652.5|187602.5|187711.9|187621.9|187714.8|187627.4|187650.9|187578.4|318
1755182700000|2025-08-14 14:45:00|187711.6|187621.6|187765|187715|187787.8|187718|187684.5|187594.5|218
1755183000000|2025-08-14 14:50:00|187769.2|187719.2|187823.5|187733.5|187834|187778.9|187726.1|187660|424
1755183300000|2025-08-14 14:55:00|187821.6|187731.6|187807.1|187757.1|187850.2|187800.2|187761.1|187711.1|474
1755183600000|2025-08-14 15:00:00|187806.3|187756.3|187902.1|187852.1|187926.7|187864.9|187751.8|187701.8|433
1755183900000|2025-08-14 15:05:00|187903.1|187853.1|187923.8|187873.8|187998|187948|187897.8|187845.8|288
1755184200000|2025-08-14 15:10:00|187923.5|187873.5|187963.9|187913.9|188000|187931.3|187899.2|187845.9|285
1755184500000|2025-08-14 15:15:00|187964.7|187914.7|188025.6|187975.6|188056.9|188006.9|187960.4|187906.7|256
1755184800000|2025-08-14 15:20:00|188024.2|187974.2|188116|188066|188130.4|188080.4|188014.6|187964.6|360
1755185100000|2025-08-14 15:25:00|188126.3|188076.3|188187.4|188137.4|188260.9|188210.9|188091.1|188041.1|351
1755185400000|2025-08-14 15:30:00|188186.8|188136.8|188254.6|188204.6|188343.3|188287|188186.8|188136.8|386
1755185700000|2025-08-14 15:35:00|188258.8|188208.8|188308.3|188258.3|188338.4|188288.4|188214.1|188144.5|375
1755186000000|2025-08-14 15:40:00|188309.4|188259.4|188355.3|188265.3|188444.3|188394.3|188309.4|188259.4|348
1755186300000|2025-08-14 15:45:00|188368.2|188278.2|188265.7|188215.7|188410.6|188348.2|188207.3|188136.8|298
1755186600000|2025-08-14 15:50:00|188265.3|188215.3|188310.3|188220.3|188369.4|188300|188256.4|188197.5|326
1755186900000|2025-08-14 15:55:00|188299.1|188209.1|188250.2|188200.2|188317|188227|188193.8|188130|326
1755187200000|2025-08-14 16:00:00|188235|188185|188156.2|188106.2|188298.8|188226.7|188127.2|188077.2|404
1755187500000|2025-08-14 16:05:00|188153.5|188103.5|188284.8|188234.8|188291.1|188241.1|188142.4|188081.6|248
1755187800000|2025-08-14 16:10:00|188286|188236|188357.9|188307.9|188362.9|188312.9|188218.9|188144.7|362
1755188100000|2025-08-14 16:15:00|188359.8|188309.8|188423.7|188373.7|188431|188381|188350.2|188300.2|349
1755188400000|2025-08-14 16:20:00|188424.8|188374.8|188393.5|188343.5|188556.7|188506.7|188391.9|188341.9|286
1755188700000|2025-08-14 16:25:00|188393.3|188343.3|188335.9|188285.9|188398.4|188348.4|188291|188241|231
1755189000000|2025-08-14 16:30:00|188334.1|188284.1|188199.4|188149.4|188346.5|188296.5|188199.4|188149.4|252
1755189300000|2025-08-14 16:35:00|188203.6|188153.6|188168.4|188118.4|188215.5|188165.5|188133.9|188083.9|205
1755189600000|2025-08-14 16:40:00|188167.4|188117.4|188203|188113|188216.9|188146.1|188122.7|188045.2|199
1755189900000|2025-08-14 16:45:00|188204.3|188114.3|188203.7|188153.7|188229.9|188160.8|188182.1|188112.6|111
1755190200000|2025-08-14 16:50:00|188207.2|188157.2|188207|188157|188213.3|188163.3|188131.1|188081.1|159
1755190500000|2025-08-14 16:55:00|188206.3|188156.3|188250.2|188200.2|188295.1|188245.1|188185.3|188135.3|326
1755190800000|2025-08-14 17:00:00|188253.4|188203.4|188176.5|188126.5|188255.5|188205.5|188158.6|188108.1|228
1755191100000|2025-08-14 17:05:00|188177.3|188127.3|188108.4|188058.4|188208.5|188158.5|188099.1|188049.1|235
1755191400000|2025-08-14 17:10:00|188107.9|188057.9|188154.9|188104.9|188156.7|188106.7|188078.8|188028.8|174
1755191700000|2025-08-14 17:15:00|188154|188104|188208|188118|188209.6|188139.8|188137.1|188071|188
1755192000000|2025-08-14 17:20:00|188210.7|188120.7|188091.9|188041.9|188211.7|188138.5|188084.2|188020.2|165
1755192300000|2025-08-14 17:25:00|188087.5|188037.5|188152.7|188102.7|188198.1|188124.7|188082.8|188032.8|184
1755192600000|2025-08-14 17:30:00|188154.4|188104.4|188174.9|188124.9|188213.4|188140.9|188151.9|188101.9|99
1755192900000|2025-08-14 17:35:00|188175.9|188125.9|188170.4|188120.4|188245.4|188172.1|188158.3|188107.2|168
1755193200000|2025-08-14 17:40:00|188172.9|188122.9|188306|188216|188309.7|188237.5|188172.1|188116.9|160
1755193500000|2025-08-14 17:45:00|188309.4|188219.4|188177.4|188127.4|188312.6|188222.6|188176.8|188103.5|201
1755193800000|2025-08-14 17:50:00|188181.6|188131.6|188281.4|188231.4|188306.7|188256.7|188174.4|188124.4|172
1755194100000|2025-08-14 17:55:00|188280.3|188230.3|188331.2|188281.2|188378.3|188306.2|188280.3|188230.3|271
1755194400000|2025-08-14 18:00:00|188325.8|188275.8|188315|188265|188383.1|188313.6|188296.2|188246.2|233
1755194700000|2025-08-14 18:05:00|188315.7|188265.7|188414.4|188364.4|188476.5|188390.9|188305.3|188255.3|367
1755195000000|2025-08-14 18:10:00|188384.5|188334.5|188351.4|188301.4|188394.8|188338.7|188327.7|188257.7|136
1755195300000|2025-08-14 18:15:00|188329.8|188279.8|188294.5|188244.5|188351.5|188296.5|188290.1|188240.1|159
1755195600000|2025-08-14 18:20:00|188294.9|188244.9|188271.3|188181.3|188311.3|188244.9|188251|188180.2|268
1755195900000|2025-08-14 18:25:00|188253.2|188203.2|188280.3|188230.3|188301.5|188249|188250.9|188200.9|106
1755196200000|2025-08-14 18:30:00|188280.9|188230.9|188256.4|188206.4|188294.2|188244.2|188252|188187.2|116
1755196500000|2025-08-14 18:35:00|188255.1|188205.1|188262.7|188212.7|188313.5|188249.7|188216.7|188156.5|183
1755196800000|2025-08-14 18:40:00|188264.7|188214.7|188304.7|188214.7|188307.7|188238.8|188252.8|188187|93
1755197100000|2025-08-14 18:45:00|188306.2|188216.2|188260.9|188210.9|188315.4|188242.4|188260|188184.2|164
1755197400000|2025-08-14 18:50:00|188260.3|188210.3|188309.9|188219.9|188322.6|188232.6|188257.5|188207.5|106
1755197700000|2025-08-14 18:55:00|188311.4|188221.4|188322.3|188272.3|188344.8|188275.7|188284.9|188209.5|165
1755198000000|2025-08-14 19:00:00|188323.3|188273.3|188259.3|188209.3|188341.5|188291.5|188240.9|188190.9|181
1755198300000|2025-08-14 19:05:00|188258.1|188208.1|188257.7|188207.7|188263.9|188213.9|188226|188176|135
1755198600000|2025-08-14 19:10:00|188259|188209|188223.3|188173.3|188260.8|188210.8|188214.5|188164.5|142
1755198900000|2025-08-14 19:15:00|188222.6|188172.6|188189.3|188139.3|188267.3|188196.3|188189.3|188139.3|211
1755199200000|2025-08-14 19:20:00|188190.3|188140.3|188151.1|188101.1|188197.7|188147.7|188104.4|188042.4|173
1755199500000|2025-08-14 19:25:00|188151|188101|188154|188104|188194.4|188144.4|188151|188101|190
1755199800000|2025-08-14 19:30:00|188149.8|188099.8|188126|188036|188172.1|188103.1|188106.5|188032|110
1755200100000|2025-08-14 19:35:00|188126.3|188036.3|188108.8|188018.8|188162.4|188073.5|188092.9|188005.3|149
1755200400000|2025-08-14 19:40:00|188109.2|188019.2|188098.3|188008.3|188134.4|188053.7|188087.6|188002.3|139
1755200700000|2025-08-14 19:45:00|188096.7|188006.7|188128.9|188038.9|188149.1|188072.6|188096.7|188006.7|108
1755201000000|2025-08-14 19:50:00|188130.3|188040.3|188176.9|188086.9|188178.8|188105.6|188117.5|188033.7|113
1755201300000|2025-08-14 19:55:00|188179.5|188089.5|188198.4|188108.4|188228.4|188152.5|188176|188089.5|173
1755201600000|2025-08-14 20:00:00|188196.8|188106.8|188164.1|188074.1|188207|188145.9|188110.3|188045.7|121
1755201900000|2025-08-14 20:05:00|188166.7|188076.7|188176|188086|188202.4|188132.5|188146.1|188075.4|81
1755202200000|2025-08-14 20:10:00|188180.2|188090.2|188192.5|188102.5|188197.6|188112.1|188155.9|188077.1|130
1755202500000|2025-08-14 20:15:00|188195.8|188105.8|188173.7|188083.7|188205.4|188115.4|188155.6|188077.3|131
1755202800000|2025-08-14 20:20:00|188173.9|188083.9|188170.7|188080.7|188181.7|188100.1|188147.1|188076.5|99
1755203100000|2025-08-14 20:25:00|188149.8|188099.8|188171.1|188081.1|188181.6|188099.8|188146.6|188077.8|75
1755203400000|2025-08-14 20:30:00|188169.7|188079.7|188171.5|188081.5|188184.3|188110.4|188114.2|188040.5|138
1755203700000|2025-08-14 20:35:00|188175.6|188085.6|188124|188034|188175.6|188085.6|188112.3|188022.3|53
1755204000000|2025-08-14 20:40:00|188122.5|188032.5|188097.4|188007.4|188127|188066.7|188072.7|187990.3|107
1755204300000|2025-08-14 20:45:00|188096.5|188006.5|188099.5|188009.5|188101.3|188011.3|188093.9|188003.9|29
1755204600000|2025-08-14 20:50:00|188097.4|188007.4|188094.4|188004.4|188101.9|188011.9|188066.4|187976.4|83
1755204900000|2025-08-14 20:55:00|188093.3|188003.3|188204.1|187986.1|188235.4|188033|188066|187917.5|126
1755205200000|2025-08-14 21:00:00|188211.4|187988.1|188220|187910|188220|187988.1|188108|187810.5|11
1755205500000|2025-08-14 21:05:00|188220.5|187910.5|188180.1|187870.1|188230|187920|188151.2|187841.2|113
1755205800000|2025-08-14 21:10:00|188175.7|187865.7|188219.2|187909.2|188220|187910|188175.7|187865.7|10
1755206100000|2025-08-14 21:15:00|188219|187909|188219.2|187909.2|188219.2|187909.2|188219|187909|2
1755206400000|2025-08-14 21:20:00|188219.4|187909.4|188184.9|187874.9|188219.4|187909.4|188160.9|187850.9|34
1755206700000|2025-08-14 21:25:00|188219.2|187909.2|188225|187915|188238.1|187928.1|188115.5|187805.5|98
1755207000000|2025-08-14 21:30:00|188210.3|187900.3|188167.8|187857.8|188220.9|187910.9|188160.5|187850.5|12
1755207300000|2025-08-14 21:35:00|188171.6|187861.6|188088.6|187781.3|188203.4|187893.4|188065.9|187770|38
1755207600000|2025-08-14 21:40:00|188090.3|187785.3|188091.5|187781.8|188094.2|187786.8|188070.9|187781.4|34
1755207900000|2025-08-14 21:45:00|188092.5|187782.5|188065.9|187774.1|188092.5|187782.5|188065.9|187774.1|7
1755208500000|2025-08-14 21:55:00|188088.2|187778.8|188065.9|187774.1|188090.4|187787.1|188065.9|187765.7|5
1755208800000|2025-08-14 22:00:00|188040|187800|188084|187994|188131|188030.3|187994.1|187773.5|58
1755209100000|2025-08-14 22:05:00|188082|187992|188055|187965|188117.8|187999|188024.3|187934.3|39
1755209400000|2025-08-14 22:10:00|188057|187967|188124.4|188034.4|188126.8|188036.8|188057|187967|42
1755209700000|2025-08-14 22:15:00|188115.1|188025.1|188113.8|188023.8|188149.8|188036|188110|187995|21
1755210000000|2025-08-14 22:20:00|188122.8|188032.8|188114.2|188024.2|188151.2|188035.7|188110|188000.4|38
1755210300000|2025-08-14 22:25:00|188146|187995.2|188125|188035|188158.1|188035.4|188110|187988.8|18
1755210600000|2025-08-14 22:30:00|188125.6|188035.6|188074|187984|188125.6|188035.6|188068.2|187948|36
1755210900000|2025-08-14 22:35:00|188111.1|187948|188065.4|187975.4|188115.5|187986.9|188058.5|187947.3|21
1755211200000|2025-08-14 22:40:00|188064.9|187974.9|188082.4|187992.4|188082.4|187992.4|188060|187970|16
1755211500000|2025-08-14 22:45:00|188078.4|187988.4|188077.6|187987.6|188082.8|187992.8|188075|187985|16
1755211800000|2025-08-14 22:50:00|188075|187985|188077.2|187987.2|188083.8|187993.8|188075|187985|30
1755212100000|2025-08-14 22:55:00|188077.4|187987.4|188074.2|187984.2|188077.4|187987.4|188073.5|187983.5|16
1755212400000|2025-08-14 23:00:00|188075|187985|188074.5|187984.5|188077.1|187987.1|188073.5|187983.5|22
1755212700000|2025-08-14 23:05:00|188067.7|187977.7|188071.9|187981.9|188078.1|187988.1|188067.7|187977.7|21
1755213000000|2025-08-14 23:10:00|188076.6|187986.6|188078|187988|188083.1|187993.1|188070|187980|16
1755213300000|2025-08-14 23:15:00|188078.8|187988.8|188077.6|187987.6|188080.6|187990.6|188073.5|187983.5|18
1755213600000|2025-08-14 23:20:00|188076|187986|188071.7|187981.7|188078.5|187988.5|188070|187980|15
1755213900000|2025-08-14 23:25:00|188073.4|187983.4|188075.9|187985.9|188077.4|187987.4|188071.7|187981.7|16
1755214200000|2025-08-14 23:30:00|188076.7|187986.7|188081.5|187991.5|188082.6|187992.6|188070|187980|23
1755214500000|2025-08-14 23:35:00|188083.5|187993.5|188070|187980|188083.5|187993.5|188070|187980|19
1755214800000|2025-08-14 23:40:00|188072.4|187982.4|188070|187980|188081.6|187991.6|188069.9|187979.9|15
1755215100000|2025-08-14 23:45:00|188075.1|187985.1|188071|187981|188080|187990|188061.1|187971.1|17
1755215400000|2025-08-14 23:50:00|188070.7|187980.7|188078.8|187988.8|188079.4|187989.4|188059.8|187969.8|21
1755215700000|2025-08-14 23:55:00|188080.1|187990.1|188081.2|187991.2|188090|188000|188074.8|187984.8|86
1755129600000|2025-08-14 00:00:00|186392.7|186302.7|186392.3|186302.3|186393.6|186303.6|186383.5|186293.5|124
1755129900000|2025-08-14 00:05:00|186392|186302|186390.7|186300.7|186397.7|186307.7|186383.8|186293.8|122
1755130200000|2025-08-14 00:10:00|186391|186301|186389.9|186299.9|186392|186302|186383.6|186293.6|56
1755130500000|2025-08-14 00:15:00|186390|186300|186397.6|186307.6|186399.6|186309.6|186384.1|186294.1|74
1755130800000|2025-08-14 00:20:00|186398.4|186308.4|186394.9|186304.9|186408.5|186318.5|186390.6|186300.6|59
1755131100000|2025-08-14 00:25:00|186392|186302|186388.2|186298.2|186395.1|186305.1|186384|186294|106
1755131400000|2025-08-14 00:30:00|186388.7|186298.7|186364.7|186274.7|186390.1|186300.1|186356.5|186266.5|58
1755131700000|2025-08-14 00:35:00|186362.2|186272.2|186384|186294|186394.2|186304.2|186360.4|186270.4|67
1755132000000|2025-08-14 00:40:00|186385|186295|186388.5|186298.5|186390.1|186300.1|186368.1|186278.1|83
1755132300000|2025-08-14 00:45:00|186389|186299|186385.7|186295.7|186391.6|186301.6|186384.6|186294.6|92
1755132600000|2025-08-14 00:50:00|186386.5|186296.5|186385.5|186295.5|186392.7|186302.7|186384|186294|57
1755132900000|2025-08-14 00:55:00|186385.7|186295.7|186395.6|186305.6|186395.8|186305.8|186369.9|186279.9|125
1755133200000|2025-08-14 01:00:00|186395.2|186305.2|186388.1|186298.1|186395.2|186305.2|186365.8|186275.8|80
1755133500000|2025-08-14 01:05:00|186389.1|186299.1|186385.9|186295.9|186398.9|186308.9|186384.2|186294.2|76
1755133800000|2025-08-14 01:10:00|186384.5|186294.5|186389|186299|186390.7|186300.7|186364.7|186274.7|119
1755134100000|2025-08-14 01:15:00|186387|186297|186392|186302|186392.5|186302.5|186382.3|186292.3|101
1755134400000|2025-08-14 01:20:00|186391.5|186301.5|186382.6|186292.6|186391.5|186301.5|186376.2|186286.2|84
1755134700000|2025-08-14 01:25:00|186384.2|186294.2|186393.8|186303.8|186397.6|186307.6|186380.1|186290.1|86
1755135000000|2025-08-14 01:30:00|186390.2|186300.2|186386.3|186296.3|186392.3|186302.3|186344.9|186254.9|260
1755135300000|2025-08-14 01:35:00|186385.6|186295.6|186381.5|186291.5|186403.2|186313.2|186379.7|186289.7|165
1755135600000|2025-08-14 01:40:00|186386.5|186296.5|186396.5|186306.5|186412.2|186322.2|186381.1|186291.1|143
1755135900000|2025-08-14 01:45:00|186395.1|186305.1|186359.4|186269.4|186395.1|186305.1|186352.4|186262.4|143
1755136200000|2025-08-14 01:50:00|186358.1|186268.1|186349.9|186259.9|186359.9|186269.9|186344|186254|124
1755136500000|2025-08-14 01:55:00|186349.7|186259.7|186385|186295|186386.7|186296.7|186348.7|186258.7|149
1755136800000|2025-08-14 02:00:00|186385.2|186295.2|186390.3|186300.3|186393.1|186303.1|186383.2|186293.2|72
1755137100000|2025-08-14 02:05:00|186388.3|186298.3|186398.8|186308.8|186402.2|186312.2|186387.1|186297.1|92
1755137400000|2025-08-14 02:10:00|186397.8|186307.8|186392.5|186302.5|186398|186308|186385.4|186295.4|114
1755137700000|2025-08-14 02:15:00|186393.6|186303.6|186457.2|186367.2|186458.9|186368.9|186390|186300|95
1755138000000|2025-08-14 02:20:00|186455.5|186365.5|186432.2|186342.2|186459.3|186369.3|186428|186338|111
1755138300000|2025-08-14 02:25:00|186430.9|186340.9|186458.8|186368.8|186458.8|186368.8|186430|186340|79
1755138600000|2025-08-14 02:30:00|186458.5|186368.5|186497|186407|186501.8|186411.8|186454.3|186364.3|131
1755138900000|2025-08-14 02:35:00|186492|186402|186492.9|186402.9|186495.7|186405.7|186482.6|186392.6|79
1755139200000|2025-08-14 02:40:00|186493.5|186403.5|186490.8|186400.8|186495|186405|186486.8|186396.8|55
1755139500000|2025-08-14 02:45:00|186489.5|186399.5|186498.6|186408.6|186503|186413|186488.5|186398.5|75
1755139800000|2025-08-14 02:50:00|186497.3|186407.3|186492.5|186402.5|186501.4|186411.4|186489|186399|63
1755140100000|2025-08-14 02:55:00|186495|186405|186456.6|186366.6|186496.4|186406.4|186454.8|186364.8|87
1755140400000|2025-08-14 03:00:00|186456.3|186366.3|186462.8|186372.8|186466.3|186376.3|186456.3|186366.3|103
1755140700000|2025-08-14 03:05:00|186461.7|186371.7|186485.7|186395.7|186488.4|186398.4|186461.7|186371.7|76
1755141000000|2025-08-14 03:10:00|186485.8|186395.8|186480.1|186390.1|186489.7|186399.7|186477|186387|94
1755141300000|2025-08-14 03:15:00|186481|186391|186489.5|186399.5|186494|186404|186481|186391|48
1755141600000|2025-08-14 03:20:00|186491.5|186401.5|186461.4|186371.4|186493|186403|186438.5|186348.5|79
1755141900000|2025-08-14 03:25:00|186467.1|186377.1|186490.1|186400.1|186493.9|186403.9|186459|186369|81
1755142200000|2025-08-14 03:30:00|186488.6|186398.6|186488|186398|186494.4|186404.4|186484|186394|60
1755142500000|2025-08-14 03:35:00|186486.5|186396.5|186487.3|186397.3|186491|186401|186483.5|186393.5|44
1755142800000|2025-08-14 03:40:00|186486.5|186396.5|186457.4|186367.4|186486.5|186396.5|186449|186359|74
1755143100000|2025-08-14 03:45:00|186459.4|186369.4|186475.5|186385.5|186490.5|186400.5|186457.6|186367.6|65
1755143400000|2025-08-14 03:50:00|186477.8|186387.8|186486.1|186396.1|186493|186403|186475.6|186385.6|89
1755143700000|2025-08-14 03:55:00|186485.6|186395.6|186484.5|186394.5|186491.1|186401.1|186478.6|186388.6|85
1755144000000|2025-08-14 04:00:00|186485|186395|186486.5|186396.5|186490|186400|186477.5|186387.5|36
1755144300000|2025-08-14 04:05:00|186488|186398|186488.3|186398.3|186490.5|186400.5|186480.9|186390.9|34
1755144600000|2025-08-14 04:10:00|186489|186399|186449.1|186359.1|186489|186399|186447.9|186357.9|59
1755144900000|2025-08-14 04:15:00|186448.3|186358.3|186450|186360|186452.4|186362.4|186440.5|186350.5|44
1755145200000|2025-08-14 04:20:00|186448|186358|186449|186359|186454.6|186364.6|186446.3|186356.3|57
1755145500000|2025-08-14 04:25:00|186451.1|186361.1|186452.8|186362.8|186462.4|186372.4|186447|186357|47
1755145800000|2025-08-14 04:30:00|186455.5|186365.5|186454.5|186364.5|186462.5|186372.5|186449.6|186359.6|88
1755146100000|2025-08-14 04:35:00|186452.5|186362.5|186414.5|186324.5|186455.1|186365.1|186414.5|186324.5|128
1755146400000|2025-08-14 04:40:00|186415.7|186325.7|186416|186326|186423.5|186333.5|186406.8|186316.8|119
1755146700000|2025-08-14 04:45:00|186414.5|186324.5|186444.1|186354.1|186452|186362|186410.3|186320.3|117
1755147000000|2025-08-14 04:50:00|186441.2|186351.2|186427|186337|186453.2|186363.2|186426.8|186336.8|66
1755147300000|2025-08-14 04:55:00|186425|186335|186458.3|186368.3|186463.3|186373.3|186425|186335|93
1755147600000|2025-08-14 05:00:00|186459.3|186369.3|186455.8|186365.8|186466|186376|186446|186356|171
1755147900000|2025-08-14 05:05:00|186453.9|186363.9|186462.1|186372.1|186465.5|186375.5|186448.7|186358.7|155
1755148200000|2025-08-14 05:10:00|186460.5|186370.5|186458.9|186368.9|186466.5|186376.5|186449.2|186359.2|210
1755148500000|2025-08-14 05:15:00|186459.9|186369.9|186458.8|186368.8|186467|186377|186456.4|186366.4|165
1755148800000|2025-08-14 05:20:00|186459|186369|186494.5|186404.5|186499|186409|186452|186362|125
1755149100000|2025-08-14 05:25:00|186493.5|186403.5|186496.5|186406.5|186524.3|186434.3|186493.5|186403.5|122
1755149400000|2025-08-14 05:30:00|186497|186407|186493.9|186403.9|186521.8|186431.8|186491.6|186401.6|92
1755149700000|2025-08-14 05:35:00|186490|186400|186493|186403|186499.5|186409.5|186489.6|186399.6|65
1755150000000|2025-08-14 05:40:00|186491.3|186401.3|186490|186400|186495|186405|186488.2|186398.2|38
1755150300000|2025-08-14 05:45:00|186488.7|186398.7|186460.2|186370.2|186490|186400|186453.2|186363.2|58
1755150600000|2025-08-14 05:50:00|186459.7|186369.7|186495|186405|186498.5|186408.5|186455|186365|62
1755150900000|2025-08-14 05:55:00|186493.5|186403.5|186487.7|186397.7|186495|186405|186482.6|186392.6|99
1755151200000|2025-08-14 06:00:00|186486|186396|186497.8|186407.8|186501.1|186411.1|186453.8|186363.8|248
1755151500000|2025-08-14 06:05:00|186494.6|186404.6|186451.9|186361.9|186498.5|186408.5|186444.5|186354.5|189
1755151800000|2025-08-14 06:10:00|186449.1|186359.1|186450.5|186360.5|186460|186370|186413.4|186323.4|217
1755152100000|2025-08-14 06:15:00|186448.7|186358.7|186490.6|186400.6|186515.2|186425.2|186439.5|186349.5|137
1755152400000|2025-08-14 06:20:00|186488.6|186398.6|186490|186400|186535.7|186445.7|186488.6|186398.6|117
1755152700000|2025-08-14 06:25:00|186492.6|186402.6|186493.1|186403.1|186496|186406|186473.3|186383.3|208
1755153000000|2025-08-14 06:30:00|186492.6|186402.6|186494.7|186404.7|186526.4|186436.4|186484.5|186394.5|110
1755153300000|2025-08-14 06:35:00|186497.2|186407.2|186521.2|186431.2|186524.7|186434.7|186485.8|186395.8|161
1755153600000|2025-08-14 06:40:00|186516.5|186426.5|186627.2|186537.2|186634.1|186544.1|186504.9|186414.9|158
1755153900000|2025-08-14 06:45:00|186630.8|186540.8|186635.9|186545.9|186650.2|186560.2|186607.3|186517.3|182
1755154200000|2025-08-14 06:50:00|186637.9|186547.9|186621.6|186531.6|186662.9|186572.9|186618.5|186528.5|174
1755154500000|2025-08-14 06:55:00|186623.1|186533.1|186709.8|186619.8|186717.9|186627.9|186623.1|186533.1|150
1755154800000|2025-08-14 07:00:00|186712.4|186622.4|186602.4|186512.4|186716|186626|186575.7|186485.7|307
1755155100000|2025-08-14 07:05:00|186603.6|186513.6|186644.2|186554.2|186658.9|186568.9|186590.6|186500.6|216
1755155400000|2025-08-14 07:10:00|186642.6|186552.6|186590.3|186500.3|186648.9|186558.9|186573.7|186483.7|181
1755155700000|2025-08-14 07:15:00|186595.2|186505.2|186598.3|186508.3|186605|186515|186555.1|186465.1|264
1755156000000|2025-08-14 07:20:00|186598.9|186508.9|186629.1|186539.1|186668.7|186578.7|186594.7|186504.7|243
1755156300000|2025-08-14 07:25:00|186626.5|186536.5|186569.1|186479.1|186629.4|186539.4|186558|186468|225
1755156600000|2025-08-14 07:30:00|186568.6|186478.6|186530.6|186440.6|186601.7|186511.7|186524|186434|216
1755156900000|2025-08-14 07:35:00|186533.5|186443.5|186524.3|186434.3|186557.6|186467.6|186485.6|186395.6|197
1755157200000|2025-08-14 07:40:00|186525.4|186435.4|186600.8|186510.8|186600.8|186510.8|186518.9|186428.9|194
1755157500000|2025-08-14 07:45:00|186603.8|186513.8|186653.1|186563.1|186675.7|186585.7|186599.1|186509.1|203
1755157800000|2025-08-14 07:50:00|186655.1|186565.1|186676.5|186586.5|186708.8|186618.8|186645.2|186555.2|114
1755158100000|2025-08-14 07:55:00|186674.9|186584.9|186702.3|186612.3|186733.9|186643.9|186674.9|186584.9|136
1755158400000|2025-08-14 08:00:00|186703.5|186613.5|186659.9|186569.9|186703.5|186613.5|186652.8|186562.8|104
1755158700000|2025-08-14 08:05:00|186657.2|186567.2|186728.1|186638.1|186728.1|186638.1|186652|186562|132
1755159000000|2025-08-14 08:10:00|186730.5|186640.5|186675.6|186585.6|186733|186643|186674|186584|128
1755159300000|2025-08-14 08:15:00|186678.6|186588.6|186670.6|186580.6|186709.2|186619.2|186664.3|186574.3|162
1755159600000|2025-08-14 08:20:00|186672.8|186582.8|186696.4|186606.4|186701.6|186611.6|186667.3|186577.3|204
1755159900000|2025-08-14 08:25:00|186696.9|186606.9|186643|186553|186703.9|186613.9|186638.4|186548.4|140
1755160200000|2025-08-14 08:30:00|186644.7|186554.7|186637.6|186547.6|186678.9|186588.9|186624|186534|220
1755160500000|2025-08-14 08:35:00|186635.6|186545.6|186707.3|186617.3|186721.6|186631.6|186634.9|186544.9|220
1755160800000|2025-08-14 08:40:00|186709|186619|186742.9|186652.9|186754.6|186664.6|186695.5|186605.5|217
1755161100000|2025-08-14 08:45:00|186741.4|186651.4|186781.8|186691.8|186783.6|186693.6|186721.5|186631.5|185
1755161400000|2025-08-14 08:50:00|186780.6|186690.6|186810|186720|186829.9|186739.9|186767.5|186677.5|227
1755161700000|2025-08-14 08:55:00|186812.4|186722.4|186811.3|186721.3|186853.3|186763.3|186799|186709|282
1755162000000|2025-08-14 09:00:00|186813.3|186723.3|186749.6|186659.6|186847.7|186757.7|186744.2|186654.2|247
1755162300000|2025-08-14 09:05:00|186745.3|186655.3|186752|186662|186800.6|186710.6|186743.6|186653.6|215
1755162600000|2025-08-14 09:10:00|186752.8|186662.8|186729.8|186639.8|186759|186669|186685.8|186595.8|282
1755162900000|2025-08-14 09:15:00|186736.1|186646.1|186733.7|186643.7|186765.8|186675.8|186705.9|186615.9|215
1755163200000|2025-08-14 09:20:00|186734.2|186644.2|186770.7|186680.7|186777.1|186687.1|186734|186644|259
1755163500000|2025-08-14 09:25:00|186771.5|186681.5|186747.9|186657.9|186778|186688|186743|186653|268
1755163800000|2025-08-14 09:30:00|186745.1|186655.1|186777.4|186687.4|186777.7|186687.7|186736.7|186646.7|105
1755164100000|2025-08-14 09:35:00|186777.7|186687.7|186773.9|186683.9|186780.4|186690.4|186766.8|186676.8|150
1755164400000|2025-08-14 09:40:00|186773.4|186683.4|186809.3|186719.3|186818.9|186728.9|186765.8|186675.8|180
1755164700000|2025-08-14 09:45:00|186808.6|186718.6|186793.9|186703.9|186841.3|186751.3|186787.3|186697.3|141
1755165000000|2025-08-14 09:50:00|186796|186706|186781.3|186691.3|186815.6|186725.6|186780.2|186690.2|155
1755165300000|2025-08-14 09:55:00|186783.2|186693.2|186810.4|186720.4|186816.3|186726.3|186783.2|186693.2|155
1755165600000|2025-08-14 10:00:00|186808.3|186718.3|186759.2|186669.2|186816.7|186726.7|186746.5|186656.5|135
1755165900000|2025-08-14 10:05:00|186756.7|186666.7|186730.6|186640.6|186762.7|186672.7|186722.6|186632.6|84
1755166200000|2025-08-14 10:10:00|186729.9|186639.9|186744.8|186654.8|186752.5|186662.5|186724.7|186634.7|72
1755166500000|2025-08-14 10:15:00|186741.7|186651.7|186712|186622|186743.2|186653.2|186708.2|186618.2|152
1755166800000|2025-08-14 10:20:00|186716.4|186626.4|186704.8|186614.8|186721.2|186631.2|186704.6|186614.6|79
1755167100000|2025-08-14 10:25:00|186712.5|186622.5|186646|186556|186712.5|186622.5|186641.6|186551.6|116
1755167400000|2025-08-14 10:30:00|186648.5|186558.5|186638.6|186548.6|186654.1|186564.1|186635.9|186545.9|86
1755167700000|2025-08-14 10:35:00|186640.7|186550.7|186676.2|186586.2|186679.1|186589.1|186638.7|186548.7|101
1755168000000|2025-08-14 10:40:00|186675.4|186585.4|186744.4|186654.4|186751.7|186661.7|186674.8|186584.8|96
1755168300000|2025-08-14 10:45:00|186742.7|186652.7|186746.9|186656.9|186749.4|186659.4|186731.1|186641.1|77
1755168600000|2025-08-14 10:50:00|186745.2|186655.2|186754.3|186664.3|186755.2|186665.2|186717.8|186627.8|148
1755168900000|2025-08-14 10:55:00|186752.6|186662.6|186722.1|186632.1|186760.5|186670.5|186715.8|186625.8|122
1755169200000|2025-08-14 11:00:00|186722.5|186632.5|186744.1|186654.1|186749.7|186659.7|186715.4|186625.4|228
1755169500000|2025-08-14 11:05:00|186741.7|186651.7|186746.1|186656.1|186748.5|186658.5|186736.6|186646.6|303
1755169800000|2025-08-14 11:10:00|186745.9|186655.9|186766.1|186676.1|186779.8|186689.8|186742.6|186652.6|314
1755170100000|2025-08-14 11:15:00|186765.1|186675.1|186882|186792|186882.2|186792.2|186764.6|186674.6|147
1755170400000|2025-08-14 11:20:00|186881.8|186791.8|186907.1|186817.1|186917.9|186847.1|186856.3|186790|221
1755170700000|2025-08-14 11:25:00|186887.4|186837.4|186924.9|186834.9|186952.1|186874.8|186887.4|186817.7|197
1755171000000|2025-08-14 11:30:00|186925.1|186835.1|186874.2|186824.2|186925.1|186843.5|186859.5|186790.5|119
1755171300000|2025-08-14 11:35:00|186872.6|186822.6|186864.7|186814.7|186893.5|186823.3|186815.7|186752|212
1755171600000|2025-08-14 11:40:00|186865.2|186815.2|186885.4|186835.4|186894.9|186841.4|186860.6|186784.1|118
1755171900000|2025-08-14 11:45:00|186884.4|186834.4|186893.9|186843.9|186907.2|186857.2|186862.6|186812.6|114
1755172200000|2025-08-14 11:50:00|186892.4|186842.4|186864.9|186814.9|186923.7|186873.7|186864.8|186814.8|161
1755172500000|2025-08-14 11:55:00|186871.9|186821.9|186923.4|186833.4|186963.2|186873.2|186871.9|186802.8|213
1755172800000|2025-08-14 12:00:00|186920.2|186830.2|186805.2|186715.2|186958.8|186892.5|186793.5|186708|335
1755173100000|2025-08-14 12:05:00|186802.6|186712.6|186878.8|186788.8|186890.2|186804.9|186802.6|186712.6|216
1755173400000|2025-08-14 12:10:00|186879|186789|186980.7|186890.7|187018.6|186950.8|186849.2|186788.5|215
1755173700000|2025-08-14 12:15:00|186980.2|186890.2|186989.6|186899.6|186992.5|186902.5|186933.9|186852.8|234
1755174000000|2025-08-14 12:20:00|186985.2|186895.2|186813.5|186723.5|186987.4|186897.4|186789.4|186716.1|334
1755174300000|2025-08-14 12:25:00|186813|186723|186918.4|186828.4|186918.4|186828.4|186755.8|186686.5|203
1755174600000|2025-08-14 12:30:00|186918.9|186828.9|187211.1|187121.1|187449.4|187359.4|186917.9|186769.6|708
1755174900000|2025-08-14 12:35:00|187191.8|187141.8|187141.7|187051.7|187223.3|187158.6|187073.7|187023.7|691
1755175200000|2025-08-14 12:40:00|187140.1|187050.1|186971.8|186921.8|187229|187176.5|186964.4|186909.1|609
1755175500000|2025-08-14 12:45:00|186972.1|186922.1|187090.6|187000.6|187091.6|187001.6|186908|186836|473
1755175800000|2025-08-14 12:50:00|187092.7|187002.7|187271.3|187181.3|187284.6|187221|187015.9|186934|505
1755176100000|2025-08-14 12:55:00|187271.2|187181.2|187399.6|187309.6|187439.7|187374.5|187237.5|187170|533
1755176400000|2025-08-14 13:00:00|187400.6|187310.6|187610.2|187560.2|187629.3|187568.8|187380|187310.3|430
1755176700000|2025-08-14 13:05:00|187612.4|187562.4|187631.6|187581.6|187799.5|187709.5|187612.4|187562.4|468
1755177000000|2025-08-14 13:10:00|187632.4|187582.4|187661.6|187611.6|187720.8|187670.8|187601.2|187551.2|438
1755177300000|2025-08-14 13:15:00|187657.9|187607.9|187772.2|187722.2|187773.3|187723.3|187596.5|187541.1|459
1755177600000|2025-08-14 13:20:00|187771.3|187721.3|187823.4|187773.4|187832.7|187775.1|187701|187630.1|468
1755177900000|2025-08-14 13:25:00|187817.5|187767.5|187884.6|187834.6|187908.3|187858.3|187795.6|187742.8|426
1755178200000|2025-08-14 13:30:00|187882.2|187832.2|187874.7|187824.7|187893.5|187843.5|187815.2|187765.2|490
1755178500000|2025-08-14 13:35:00|187871.4|187821.4|187841.2|187791.2|187894.2|187836.3|187766|187716|420
1755178800000|2025-08-14 13:40:00|187841.1|187791.1|187949.4|187899.4|188007.8|187957.8|187833.5|187783.5|409
1755179100000|2025-08-14 13:45:00|187948.6|187898.6|188005.1|187955.1|188011.1|187961.1|187929.5|187858.5|331
1755179400000|2025-08-14 13:50:00|188002.8|187952.8|187962.4|187872.4|188018|187963.8|187919.1|187869.1|273
1755179700000|2025-08-14 13:55:00|187959.8|187869.8|187993|187943|188014.4|187962.2|187813.6|187754.3|394
1755180000000|2025-08-14 14:00:00|187986|187936|188006.4|187916.4|188036.4|187986.4|187934.6|187871|280
1755180300000|2025-08-14 14:05:00|188020|187930|187944.2|187894.2|188039.9|187984.3|187944.2|187874.1|281
1755180600000|2025-08-14 14:10:00|187946.1|187896.1|187804|187754|187963.1|187913.1|187802.3|187752.3|301
1755180900000|2025-08-14 14:15:00|187800.8|187750.8|187656.8|187606.8|187806.2|187756.2|187644.4|187594.4|343
1755181200000|2025-08-14 14:20:00|187677.6|187587.6|187687.8|187637.8|187699.8|187649.8|187565.5|187515|296
1755181500000|2025-08-14 14:25:00|187685.8|187635.8|187590.5|187500.5|187715.4|187645.2|187566.8|187497.2|273
1755181800000|2025-08-14 14:30:00|187589.8|187499.8|187511|187421|187589.8|187508.6|187486.2|187410|284
1755182100000|2025-08-14 14:35:00|187522.4|187432.4|187654|187604|187664.4|187608.5|187499.9|187430|286
1755182400000|2025-08-14 14:40:00|187652.5|187602.5|187711.9|187621.9|187714.8|187627.4|187650.9|187578.4|318
1755182700000|2025-08-14 14:45:00|187711.6|187621.6|187765|187715|187787.8|187718|187684.5|187594.5|218
1755183000000|2025-08-14 14:50:00|187769.2|187719.2|187823.5|187733.5|187834|187778.9|187726.1|187660|424
1755183300000|2025-08-14 14:55:00|187821.6|187731.6|187807.1|187757.1|187850.2|187800.2|187761.1|187711.1|474
1755183600000|2025-08-14 15:00:00|187806.3|187756.3|187902.1|187852.1|187926.7|187864.9|187751.8|187701.8|433
1755183900000|2025-08-14 15:05:00|187903.1|187853.1|187923.8|187873.8|187998|187948|187897.8|187845.8|288
1755184200000|2025-08-14 15:10:00|187923.5|187873.5|187963.9|187913.9|188000|187931.3|187899.2|187845.9|285
1755184500000|2025-08-14 15:15:00|187964.7|187914.7|188025.6|187975.6|188056.9|188006.9|187960.4|187906.7|256
1755184800000|2025-08-14 15:20:00|188024.2|187974.2|188116|188066|188130.4|188080.4|188014.6|187964.6|360
1755185100000|2025-08-14 15:25:00|188126.3|188076.3|188187.4|188137.4|188260.9|188210.9|188091.1|188041.1|351
1755185400000|2025-08-14 15:30:00|188186.8|188136.8|188254.6|188204.6|188343.3|188287|188186.8|188136.8|386
1755185700000|2025-08-14 15:35:00|188258.8|188208.8|188308.3|188258.3|188338.4|188288.4|188214.1|188144.5|375
1755186000000|2025-08-14 15:40:00|188309.4|188259.4|188355.3|188265.3|188444.3|188394.3|188309.4|188259.4|348
1755186300000|2025-08-14 15:45:00|188368.2|188278.2|188265.7|188215.7|188410.6|188348.2|188207.3|188136.8|298
1755186600000|2025-08-14 15:50:00|188265.3|188215.3|188310.3|188220.3|188369.4|188300|188256.4|188197.5|326
1755186900000|2025-08-14 15:55:00|188299.1|188209.1|188250.2|188200.2|188317|188227|188193.8|188130|326
1755187200000|2025-08-14 16:00:00|188235|188185|188156.2|188106.2|188298.8|188226.7|188127.2|188077.2|404
1755187500000|2025-08-14 16:05:00|188153.5|188103.5|188284.8|188234.8|188291.1|188241.1|188142.4|188081.6|248
1755187800000|2025-08-14 16:10:00|188286|188236|188357.9|188307.9|188362.9|188312.9|188218.9|188144.7|362
1755188100000|2025-08-14 16:15:00|188359.8|188309.8|188423.7|188373.7|188431|188381|188350.2|188300.2|349
1755188400000|2025-08-14 16:20:00|188424.8|188374.8|188393.5|188343.5|188556.7|188506.7|188391.9|188341.9|286
1755188700000|2025-08-14 16:25:00|188393.3|188343.3|188335.9|188285.9|188398.4|188348.4|188291|188241|231
1755189000000|2025-08-14 16:30:00|188334.1|188284.1|188199.4|188149.4|188346.5|188296.5|188199.4|188149.4|252
1755189300000|2025-08-14 16:35:00|188203.6|188153.6|188168.4|188118.4|188215.5|188165.5|188133.9|188083.9|205
1755189600000|2025-08-14 16:40:00|188167.4|188117.4|188203|188113|188216.9|188146.1|188122.7|188045.2|199
1755189900000|2025-08-14 16:45:00|188204.3|188114.3|188203.7|188153.7|188229.9|188160.8|188182.1|188112.6|111
1755190200000|2025-08-14 16:50:00|188207.2|188157.2|188207|188157|188213.3|188163.3|188131.1|188081.1|159
1755190500000|2025-08-14 16:55:00|188206.3|188156.3|188250.2|188200.2|188295.1|188245.1|188185.3|188135.3|326
1755190800000|2025-08-14 17:00:00|188253.4|188203.4|188176.5|188126.5|188255.5|188205.5|188158.6|188108.1|228
1755191100000|2025-08-14 17:05:00|188177.3|188127.3|188108.4|188058.4|188208.5|188158.5|188099.1|188049.1|235
1755191400000|2025-08-14 17:10:00|188107.9|188057.9|188154.9|188104.9|188156.7|188106.7|188078.8|188028.8|174
1755191700000|2025-08-14 17:15:00|188154|188104|188208|188118|188209.6|188139.8|188137.1|188071|188
1755192000000|2025-08-14 17:20:00|188210.7|188120.7|188091.9|188041.9|188211.7|188138.5|188084.2|188020.2|165
1755192300000|2025-08-14 17:25:00|188087.5|188037.5|188152.7|188102.7|188198.1|188124.7|188082.8|188032.8|184
1755192600000|2025-08-14 17:30:00|188154.4|188104.4|188174.9|188124.9|188213.4|188140.9|188151.9|188101.9|99
1755192900000|2025-08-14 17:35:00|188175.9|188125.9|188170.4|188120.4|188245.4|188172.1|188158.3|188107.2|168
1755193200000|2025-08-14 17:40:00|188172.9|188122.9|188306|188216|188309.7|188237.5|188172.1|188116.9|160
1755193500000|2025-08-14 17:45:00|188309.4|188219.4|188177.4|188127.4|188312.6|188222.6|188176.8|188103.5|201
1755193800000|2025-08-14 17:50:00|188181.6|188131.6|188281.4|188231.4|188306.7|188256.7|188174.4|188124.4|172
1755194100000|2025-08-14 17:55:00|188280.3|188230.3|188331.2|188281.2|188378.3|188306.2|188280.3|188230.3|271
1755194400000|2025-08-14 18:00:00|188325.8|188275.8|188315|188265|188383.1|188313.6|188296.2|188246.2|233
1755194700000|2025-08-14 18:05:00|188315.7|188265.7|188414.4|188364.4|188476.5|188390.9|188305.3|188255.3|367
1755195000000|2025-08-14 18:10:00|188384.5|188334.5|188351.4|188301.4|188394.8|188338.7|188327.7|188257.7|136
1755195300000|2025-08-14 18:15:00|188329.8|188279.8|188294.5|188244.5|188351.5|188296.5|188290.1|188240.1|159
1755195600000|2025-08-14 18:20:00|188294.9|188244.9|188271.3|188181.3|188311.3|188244.9|188251|188180.2|268
1755195900000|2025-08-14 18:25:00|188253.2|188203.2|188280.3|188230.3|188301.5|188249|188250.9|188200.9|106
1755196200000|2025-08-14 18:30:00|188280.9|188230.9|188256.4|188206.4|188294.2|188244.2|188252|188187.2|116
1755196500000|2025-08-14 18:35:00|188255.1|188205.1|188262.7|188212.7|188313.5|188249.7|188216.7|188156.5|183
1755196800000|2025-08-14 18:40:00|188264.7|188214.7|188304.7|188214.7|188307.7|188238.8|188252.8|188187|93
1755197100000|2025-08-14 18:45:00|188306.2|188216.2|188260.9|188210.9|188315.4|188242.4|188260|188184.2|164
1755197400000|2025-08-14 18:50:00|188260.3|188210.3|188309.9|188219.9|188322.6|188232.6|188257.5|188207.5|106
1755197700000|2025-08-14 18:55:00|188311.4|188221.4|188322.3|188272.3|188344.8|188275.7|188284.9|188209.5|165
1755198000000|2025-08-14 19:00:00|188323.3|188273.3|188259.3|188209.3|188341.5|188291.5|188240.9|188190.9|181
1755198300000|2025-08-14 19:05:00|188258.1|188208.1|188257.7|188207.7|188263.9|188213.9|188226|188176|135
1755198600000|2025-08-14 19:10:00|188259|188209|188223.3|188173.3|188260.8|188210.8|188214.5|188164.5|142
1755198900000|2025-08-14 19:15:00|188222.6|188172.6|188189.3|188139.3|188267.3|188196.3|188189.3|188139.3|211
1755199200000|2025-08-14 19:20:00|188190.3|188140.3|188151.1|188101.1|188197.7|188147.7|188104.4|188042.4|173
1755199500000|2025-08-14 19:25:00|188151|188101|188154|188104|188194.4|188144.4|188151|188101|190
1755199800000|2025-08-14 19:30:00|188149.8|188099.8|188126|188036|188172.1|188103.1|188106.5|188032|110
1755200100000|2025-08-14 19:35:00|188126.3|188036.3|188108.8|188018.8|188162.4|188073.5|188092.9|188005.3|149
1755200400000|2025-08-14 19:40:00|188109.2|188019.2|188098.3|188008.3|188134.4|188053.7|188087.6|188002.3|139
1755200700000|2025-08-14 19:45:00|188096.7|188006.7|188128.9|188038.9|188149.1|188072.6|188096.7|188006.7|108
1755201000000|2025-08-14 19:50:00|188130.3|188040.3|188176.9|188086.9|188178.8|188105.6|188117.5|188033.7|113
1755201300000|2025-08-14 19:55:00|188179.5|188089.5|188198.4|188108.4|188228.4|188152.5|188176|188089.5|173
1755201600000|2025-08-14 20:00:00|188196.8|188106.8|188164.1|188074.1|188207|188145.9|188110.3|188045.7|121
1755201900000|2025-08-14 20:05:00|188166.7|188076.7|188176|188086|188202.4|188132.5|188146.1|188075.4|81
1755202200000|2025-08-14 20:10:00|188180.2|188090.2|188192.5|188102.5|188197.6|188112.1|188155.9|188077.1|130
1755202500000|2025-08-14 20:15:00|188195.8|188105.8|188173.7|188083.7|188205.4|188115.4|188155.6|188077.3|131
1755202800000|2025-08-14 20:20:00|188173.9|188083.9|188170.7|188080.7|188181.7|188100.1|188147.1|188076.5|99
1755203100000|2025-08-14 20:25:00|188149.8|188099.8|188171.1|188081.1|188181.6|188099.8|188146.6|188077.8|75
1755203400000|2025-08-14 20:30:00|188169.7|188079.7|188171.5|188081.5|188184.3|188110.4|188114.2|188040.5|138
1755203700000|2025-08-14 20:35:00|188175.6|188085.6|188124|188034|188175.6|188085.6|188112.3|188022.3|53
1755204000000|2025-08-14 20:40:00|188122.5|188032.5|188097.4|188007.4|188127|188066.7|188072.7|187990.3|107
1755204300000|2025-08-14 20:45:00|188096.5|188006.5|188099.5|188009.5|188101.3|188011.3|188093.9|188003.9|29
1755204600000|2025-08-14 20:50:00|188097.4|188007.4|188094.4|188004.4|188101.9|188011.9|188066.4|187976.4|83
1755204900000|2025-08-14 20:55:00|188093.3|188003.3|188204.1|187986.1|188235.4|188033|188066|187917.5|126
1755205200000|2025-08-14 21:00:00|188211.4|187988.1|188220|187910|188220|187988.1|188108|187810.5|11
1755205500000|2025-08-14 21:05:00|188220.5|187910.5|188180.1|187870.1|188230|187920|188151.2|187841.2|113
1755205800000|2025-08-14 21:10:00|188175.7|187865.7|188219.2|187909.2|188220|187910|188175.7|187865.7|10
1755206100000|2025-08-14 21:15:00|188219|187909|188219.2|187909.2|188219.2|187909.2|188219|187909|2
1755206400000|2025-08-14 21:20:00|188219.4|187909.4|188184.9|187874.9|188219.4|187909.4|188160.9|187850.9|34
1755206700000|2025-08-14 21:25:00|188219.2|187909.2|188225|187915|188238.1|187928.1|188115.5|187805.5|98
1755207000000|2025-08-14 21:30:00|188210.3|187900.3|188167.8|187857.8|188220.9|187910.9|188160.5|187850.5|12
1755207300000|2025-08-14 21:35:00|188171.6|187861.6|188088.6|187781.3|188203.4|187893.4|188065.9|187770|38
1755207600000|2025-08-14 21:40:00|188090.3|187785.3|188091.5|187781.8|188094.2|187786.8|188070.9|187781.4|34
1755207900000|2025-08-14 21:45:00|188092.5|187782.5|188065.9|187774.1|188092.5|187782.5|188065.9|187774.1|7
1755208500000|2025-08-14 21:55:00|188088.2|187778.8|188065.9|187774.1|188090.4|187787.1|188065.9|187765.7|5
1755208800000|2025-08-14 22:00:00|188040|187800|188084|187994|188131|188030.3|187994.1|187773.5|58
1755209100000|2025-08-14 22:05:00|188082|187992|188055|187965|188117.8|187999|188024.3|187934.3|39
1755209400000|2025-08-14 22:10:00|188057|187967|188124.4|188034.4|188126.8|188036.8|188057|187967|42
1755209700000|2025-08-14 22:15:00|188115.1|188025.1|188113.8|188023.8|188149.8|188036|188110|187995|21
1755210000000|2025-08-14 22:20:00|188122.8|188032.8|188114.2|188024.2|188151.2|188035.7|188110|188000.4|38
1755210300000|2025-08-14 22:25:00|188146|187995.2|188125|188035|188158.1|188035.4|188110|187988.8|18
1755210600000|2025-08-14 22:30:00|188125.6|188035.6|188074|187984|188125.6|188035.6|188068.2|187948|36
1755210900000|2025-08-14 22:35:00|188111.1|187948|188065.4|187975.4|188115.5|187986.9|188058.5|187947.3|21
1755211200000|2025-08-14 22:40:00|188064.9|187974.9|188082.4|187992.4|188082.4|187992.4|188060|187970|16
1755211500000|2025-08-14 22:45:00|188078.4|187988.4|188077.6|187987.6|188082.8|187992.8|188075|187985|16
1755211800000|2025-08-14 22:50:00|188075|187985|188077.2|187987.2|188083.8|187993.8|188075|187985|30
1755212100000|2025-08-14 22:55:00|188077.4|187987.4|188074.2|187984.2|188077.4|187987.4|188073.5|187983.5|16
1755212400000|2025-08-14 23:00:00|188075|187985|188074.5|187984.5|188077.1|187987.1|188073.5|187983.5|22
1755212700000|2025-08-14 23:05:00|188067.7|187977.7|188071.9|187981.9|188078.1|187988.1|188067.7|187977.7|21
1755213000000|2025-08-14 23:10:00|188076.6|187986.6|188078|187988|188083.1|187993.1|188070|187980|16
1755213300000|2025-08-14 23:15:00|188078.8|187988.8|188077.6|187987.6|188080.6|187990.6|188073.5|187983.5|18
1755213600000|2025-08-14 23:20:00|188076|187986|188071.7|187981.7|188078.5|187988.5|188070|187980|15
1755213900000|2025-08-14 23:25:00|188073.4|187983.4|188075.9|187985.9|188077.4|187987.4|188071.7|187981.7|16
1755214200000|2025-08-14 23:30:00|188076.7|187986.7|188081.5|187991.5|188082.6|187992.6|188070|187980|23
1755214500000|2025-08-14 23:35:00|188083.5|187993.5|188070|187980|188083.5|187993.5|188070|187980|19
1755214800000|2025-08-14 23:40:00|188072.4|187982.4|188070|187980|188081.6|187991.6|188069.9|187979.9|15
1755215100000|2025-08-14 23:45:00|188075.1|187985.1|188071|187981|188080|187990|188061.1|187971.1|17
1755215400000|2025-08-14 23:50:00|188070.7|187980.7|188078.8|187988.8|188079.4|187989.4|188059.8|187969.8|21
1755215700000|2025-08-14 23:55:00|188080.1|187990.1|188081.2|187991.2|188090|188000|188074.8|187984.8|86
1755216000000|2025-08-15 00:00:00|188084|187994|188119.2|188029.2|188125.7|188035.7|188077.2|187987.2|192
1755216300000|2025-08-15 00:05:00|188116.9|188026.9|188111.5|188021.5|188123.7|188033.7|188102|188012|134
1755216600000|2025-08-15 00:10:00|188109.1|188019.1|188110.1|188020.1|188116.2|188026.2|188096.5|188006.5|68
1755216900000|2025-08-15 00:15:00|188111.5|188021.5|188081|187991|188111.5|188021.5|188075.1|187985.1|73
1755217200000|2025-08-15 00:20:00|188079.8|187989.8|188052.5|187962.5|188089.2|187999.2|188051.6|187961.6|215
1755217500000|2025-08-15 00:25:00|188054.8|187964.8|188077.5|187987.5|188086|187996|188049.7|187959.7|208
1755217800000|2025-08-15 00:30:00|188078.8|187988.8|188045.4|187955.4|188081.1|187991.1|188045.4|187955.4|62
1755218100000|2025-08-15 00:35:00|188049.1|187959.1|188037.4|187947.4|188051.1|187961.1|188034.5|187944.5|54
1755218400000|2025-08-15 00:40:00|188033.8|187943.8|188014|187924|188038.9|187948.9|188006.3|187916.3|79
1755218700000|2025-08-15 00:45:00|188011.7|187921.7|188041.1|187951.1|188043.4|187953.4|188010|187920|81
1755219000000|2025-08-15 00:50:00|188035.3|187945.3|188023.2|187933.2|188044.4|187954.4|188019.2|187929.2|171
1755219300000|2025-08-15 00:55:00|188021.2|187931.2|188007.5|187917.5|188025.1|187935.1|187999.8|187909.8|67
1755219600000|2025-08-15 01:00:00|188005|187915|187968.3|187878.3|188022.6|187932.6|187929.9|187839.9|170
1755219900000|2025-08-15 01:05:00|187970.5|187880.5|188070.8|187980.8|188074.4|187984.4|187963.1|187873.1|66
1755220200000|2025-08-15 01:10:00|188070|187980|188077|187987|188079|187989|188059.2|187969.2|74
1755220500000|2025-08-15 01:15:00|188069.3|187979.3|188014.5|187924.5|188075|187985|188014.5|187924.5|80
1755220800000|2025-08-15 01:20:00|188028.7|187938.7|188000.5|187910.5|188035.7|187945.7|187997.5|187907.5|76
1755221100000|2025-08-15 01:25:00|188002.9|187912.9|187969.3|187879.3|188007.9|187917.9|187962|187872|123
1755221400000|2025-08-15 01:30:00|187970.5|187880.5|187990|187900|188042|187952|187966.7|187876.7|177
1755221700000|2025-08-15 01:35:00|187988.1|187898.1|187987.4|187897.4|187994.2|187904.2|187982.6|187892.6|117
1755222000000|2025-08-15 01:40:00|187986.1|187896.1|187941.1|187851.1|187990.2|187900.2|187909.9|187819.9|43
1755222300000|2025-08-15 01:45:00|187939.5|187849.5|187946.8|187856.8|187949.5|187859.5|187936.7|187846.7|26
1755222600000|2025-08-15 01:50:00|187946.6|187856.6|187973.3|187883.3|187973.3|187883.3|187941.3|187851.3|43
1755222900000|2025-08-15 01:55:00|187974.5|187884.5|187975.3|187885.3|187982.1|187892.1|187957.2|187867.2|109
1755223200000|2025-08-15 02:00:00|187976.5|187886.5|187960.8|187870.8|187980|187890|187943|187853|137
1755223500000|2025-08-15 02:05:00|187965.4|187875.4|187946.6|187856.6|187969.1|187879.1|187940|187850|52
1755223800000|2025-08-15 02:10:00|187949|187859|187961.6|187871.6|187971.2|187881.2|187945|187855|58
1755224100000|2025-08-15 02:15:00|187959.5|187869.5|187978.3|187888.3|188008.4|187918.4|187959.5|187869.5|74
1755224400000|2025-08-15 02:20:00|187976.8|187886.8|188003.2|187913.2|188020.3|187930.3|187975|187885|131
1755224700000|2025-08-15 02:25:00|188004|187914|188010.5|187920.5|188020.1|187930.1|188003|187913|122
1755225000000|2025-08-15 02:30:00|188009.1|187919.1|187994|187904|188010.8|187920.8|187990.8|187900.8|141
1755225300000|2025-08-15 02:35:00|187995.3|187905.3|187982.9|187892.9|188000|187910|187941.6|187851.6|125
1755225600000|2025-08-15 02:40:00|187980.1|187890.1|187980.1|187890.1|187996|187906|187964|187874|107
1755225900000|2025-08-15 02:45:00|187979.9|187889.9|187976.4|187886.4|187985.1|187895.1|187971.3|187881.3|62
1755226200000|2025-08-15 02:50:00|187978.5|187888.5|187972.7|187882.7|187982.4|187892.4|187969.5|187879.5|80
1755226500000|2025-08-15 02:55:00|187971.4|187881.4|187963.7|187873.7|187975.8|187885.8|187957.6|187867.6|253
1755226800000|2025-08-15 03:00:00|187961.1|187871.1|187954|187864|187966.1|187876.1|187940|187850|61
1755227100000|2025-08-15 03:05:00|187950.8|187860.8|187949.7|187859.7|187957|187867|187937.5|187847.5|57
1755227400000|2025-08-15 03:10:00|187947.4|187857.4|187945.7|187855.7|187958.2|187868.2|187937.8|187847.8|70
1755227700000|2025-08-15 03:15:00|187947.4|187857.4|187943.8|187853.8|187955.7|187865.7|187940|187850|49
1755228000000|2025-08-15 03:20:00|187949|187859|187941.5|187851.5|187949|187859|187940|187850|38
1755228300000|2025-08-15 03:25:00|187944.8|187854.8|187940.2|187850.2|187947|187857|187937|187847|25
1755228600000|2025-08-15 03:30:00|187940|187850|187887.9|187797.9|187940|187850|187873|187783|70
1755228900000|2025-08-15 03:35:00|187888.6|187798.6|187867|187777|187889.6|187799.6|187863|187773|93
1755229200000|2025-08-15 03:40:00|187868.6|187778.6|187866.2|187776.2|187870.4|187780.4|187861.2|187771.2|85
1755229500000|2025-08-15 03:45:00|187864.9|187774.9|187868|187778|187872.5|187782.5|187859.5|187769.5|53
1755229800000|2025-08-15 03:50:00|187866.8|187776.8|187883.3|187793.3|187897.4|187807.4|187861.2|187771.2|63
1755230100000|2025-08-15 03:55:00|187881.9|187791.9|187882.1|187792.1|187884|187794|187874.5|187784.5|27
1755230400000|2025-08-15 04:00:00|187880|187790|187876.9|187786.9|187880.6|187790.6|187868.5|187778.5|79
1755230700000|2025-08-15 04:05:00|187876.5|187786.5|187872.7|187782.7|187880.4|187790.4|187869.5|187779.5|74
1755231000000|2025-08-15 04:10:00|187873.5|187783.5|187875.3|187785.3|187878.6|187788.6|187866.6|187776.6|77
1755231300000|2025-08-15 04:15:00|187877|187787|187872.9|187782.9|187877.4|187787.4|187869.5|187779.5|47
1755231600000|2025-08-15 04:20:00|187872.5|187782.5|187900.8|187810.8|187904.5|187814.5|187872.5|187782.5|63
1755231900000|2025-08-15 04:25:00|187901.3|187811.3|187870.8|187780.8|187904.5|187814.5|187870.8|187780.8|136
1755232200000|2025-08-15 04:30:00|187866|187776|187872.8|187782.8|187882.6|187792.6|187866|187776|59
1755232500000|2025-08-15 04:35:00|187873.3|187783.3|187877.2|187787.2|187877.2|187787.2|187865.7|187775.7|46
1755232800000|2025-08-15 04:40:00|187879.2|187789.2|187890|187800|187901.8|187811.8|187879.2|187789.2|53
1755233100000|2025-08-15 04:45:00|187890.5|187800.5|187868.5|187778.5|187893|187803|187868.5|187778.5|70
1755233400000|2025-08-15 04:50:00|187869.9|187779.9|187862.3|187772.3|187872.4|187782.4|187861.5|187771.5|128
1755233700000|2025-08-15 04:55:00|187863.5|187773.5|187863.4|187773.4|187866.2|187776.2|187855.4|187765.4|79
1755234000000|2025-08-15 05:00:00|187871.6|187781.6|187860.7|187770.7|187874.6|187784.6|187831.8|187741.8|256
1755234300000|2025-08-15 05:05:00|187862.2|187772.2|187860|187770|187866.7|187776.7|187844.2|187754.2|122
1755234600000|2025-08-15 05:10:00|187864|187774|187859.8|187769.8|187868.4|187778.4|187858|187768|101
1755234900000|2025-08-15 05:15:00|187860.8|187770.8|187831.6|187741.6|187864.7|187774.7|187829.1|187739.1|174
1755235200000|2025-08-15 05:20:00|187828.9|187738.9|187838.9|187748.9|187843.6|187753.6|187826.5|187736.5|377
1755235500000|2025-08-15 05:25:00|187840.8|187750.8|187828.4|187738.4|187841.7|187751.7|187826.5|187736.5|75
1755235800000|2025-08-15 05:30:00|187829.5|187739.5|187832.1|187742.1|187843.9|187753.9|187827.5|187737.5|146
1755236100000|2025-08-15 05:35:00|187831.3|187741.3|187827.2|187737.2|187833.1|187743.1|187826.4|187736.4|137
1755236400000|2025-08-15 05:40:00|187830.4|187740.4|187831.3|187741.3|187839.2|187749.2|187826.7|187736.7|264
1755236700000|2025-08-15 05:45:00|187832.1|187742.1|187830.4|187740.4|187833.7|187743.7|187824.7|187734.7|173
1755237000000|2025-08-15 05:50:00|187832.1|187742.1|187826|187736|187842.5|187752.5|187826|187736|215
1755237300000|2025-08-15 05:55:00|187826.7|187736.7|187807.4|187717.4|187831.8|187741.8|187801.8|187711.8|189
1755237600000|2025-08-15 06:00:00|187805|187715|187803.6|187713.6|187842.1|187752.1|187803.6|187713.6|212
1755237900000|2025-08-15 06:05:00|187804|187714|187837.2|187747.2|187843.4|187753.4|187803.8|187713.8|244
1755238200000|2025-08-15 06:10:00|187837.7|187747.7|187815.6|187725.6|187840.4|187750.4|187807|187717|258
1755238500000|2025-08-15 06:15:00|187816|187726|187845.5|187755.5|187845.5|187755.5|187815.8|187725.8|99
1755238800000|2025-08-15 06:20:00|187844.8|187754.8|187894.2|187804.2|187904|187814|187841.4|187751.4|198
1755239100000|2025-08-15 06:25:00|187897.3|187807.3|187907.7|187817.7|187914.9|187824.9|187893.4|187803.4|162
1755239400000|2025-08-15 06:30:00|187904.9|187814.9|187803.5|187713.5|187904.9|187814.9|187801.5|187711.5|163
1755239700000|2025-08-15 06:35:00|187801.8|187711.8|187800.5|187710.5|187808.1|187718.1|187795.9|187705.9|120
1755240000000|2025-08-15 06:40:00|187801.8|187711.8|187751.6|187661.6|187806.5|187716.5|187747.9|187657.9|126
1755240300000|2025-08-15 06:45:00|187750.2|187660.2|187757.2|187667.2|187762|187672|187726.3|187636.3|281
1755240600000|2025-08-15 06:50:00|187757|187667|187736.8|187646.8|187757|187667|187726.5|187636.5|501
1755240900000|2025-08-15 06:55:00|187737|187647|187776.4|187686.4|187802.5|187712.5|187737|187647|164
1755241200000|2025-08-15 07:00:00|187779.1|187689.1|187734.6|187644.6|187799.3|187709.3|187734|187644|141
1755241500000|2025-08-15 07:05:00|187734.4|187644.4|187726.8|187636.8|187736.3|187646.3|187722|187632|223
1755241800000|2025-08-15 07:10:00|187725.8|187635.8|187744.2|187654.2|187776.6|187686.6|187725|187635|82
1755242100000|2025-08-15 07:15:00|187735.9|187645.9|187729.1|187639.1|187740|187650|187713.9|187623.9|95
1755242400000|2025-08-15 07:20:00|187730|187640|187709.1|187619.1|187730|187640|187668.2|187578.2|135
1755242700000|2025-08-15 07:25:00|187706.4|187616.4|187680|187590|187718.2|187628.2|187665.5|187575.5|146
1755243000000|2025-08-15 07:30:00|187684.9|187594.9|187698.2|187608.2|187729.7|187639.7|187677.6|187587.6|160
1755243300000|2025-08-15 07:35:00|187699.7|187609.7|187683.3|187593.3|187713|187623|187665|187575|180
1755243600000|2025-08-15 07:40:00|187684.7|187594.7|187621.7|187531.7|187690.6|187600.6|187619.9|187529.9|62
1755243900000|2025-08-15 07:45:00|187623.3|187533.3|187627.4|187537.4|187651.1|187561.1|187623.3|187533.3|91
1755244200000|2025-08-15 07:50:00|187627.2|187537.2|187599.2|187509.2|187631.5|187541.5|187596.9|187506.9|68
1755244500000|2025-08-15 07:55:00|187578.5|187488.5|187561.2|187471.2|187606|187516|187554.9|187464.9|269
1755244800000|2025-08-15 08:00:00|187559.2|187469.2|187520.4|187430.4|187567.6|187477.6|187515|187425|188
1755245100000|2025-08-15 08:05:00|187518.7|187428.7|187481.5|187391.5|187525.4|187435.4|187478.2|187388.2|154
1755245400000|2025-08-15 08:10:00|187482.7|187392.7|187519.6|187429.6|187519.6|187429.6|187413.3|187323.3|134
1755245700000|2025-08-15 08:15:00|187517.9|187427.9|187489.5|187399.5|187519.8|187429.8|187483.6|187393.6|113
1755246000000|2025-08-15 08:20:00|187491.9|187401.9|187490.6|187400.6|187494.6|187404.6|187487.2|187397.2|43
1755246300000|2025-08-15 08:25:00|187492.2|187402.2|187476.6|187386.6|187521.1|187431.1|187476.6|187386.6|140
1755246600000|2025-08-15 08:30:00|187476.8|187386.8|187479.1|187389.1|187501.9|187411.9|187474.7|187384.7|154
1755246900000|2025-08-15 08:35:00|187474.3|187384.3|187487.6|187397.6|187491.4|187401.4|187473.8|187383.8|90
1755247200000|2025-08-15 08:40:00|187489.6|187399.6|187480.1|187390.1|187490.2|187400.2|187476.3|187386.3|63
1755247500000|2025-08-15 08:45:00|187479.8|187389.8|187457.5|187367.5|187489.1|187399.1|187435.1|187350.8|93
1755247800000|2025-08-15 08:50:00|187455.7|187365.7|187440.7|187350.7|187457.5|187367.5|187381.3|187291.3|146
1755248100000|2025-08-15 08:55:00|187437.8|187347.8|187440.2|187350.2|187453.6|187363.6|187406.4|187316.4|237
1755248400000|2025-08-15 09:00:00|187442.1|187352.1|187389.9|187299.9|187455.2|187365.2|187385.2|187295.2|150
1755248700000|2025-08-15 09:05:00|187390|187300|187407.5|187317.5|187420.8|187330.8|187382.7|187292.7|84
1755249000000|2025-08-15 09:10:00|187408.2|187318.2|187385.4|187295.4|187408.2|187330.1|187372|187287.5|59
1755249300000|2025-08-15 09:15:00|187382.4|187292.4|187403.3|187313.3|187413|187323|187382.4|187292.4|145
1755249600000|2025-08-15 09:20:00|187405.1|187315.1|187417|187327|187441.2|187351.2|187387.5|187297.5|73
1755249900000|2025-08-15 09:25:00|187415.1|187325.1|187368.1|187278.1|187415.1|187325.1|187360.5|187270.5|171
1755250200000|2025-08-15 09:30:00|187370.7|187280.7|187429.8|187339.8|187437|187347|187356|187266|108
1755250500000|2025-08-15 09:35:00|187430|187340|187450|187360|187456.9|187366.9|187408.8|187318.8|64
1755250800000|2025-08-15 09:40:00|187454.1|187364.1|187433|187343|187495.4|187405.4|187427.9|187337.9|80
1755251100000|2025-08-15 09:45:00|187435|187345|187452.4|187362.4|187452.7|187362.7|187421.1|187331.1|62
1755251400000|2025-08-15 09:50:00|187454.8|187364.8|187472.3|187382.3|187490.8|187400.8|187453.2|187363.2|114
1755251700000|2025-08-15 09:55:00|187475.1|187385.1|187544.2|187454.2|187548.1|187458.1|187442.8|187352.8|264
1755252000000|2025-08-15 10:00:00|187530.3|187440.3|187465.7|187375.7|187557.6|187467.6|187458.6|187368.6|218
1755252300000|2025-08-15 10:05:00|187468.6|187378.6|187391.8|187301.8|187468.6|187378.6|187384.2|187294.2|81
1755252600000|2025-08-15 10:10:00|187393.8|187303.8|187395.1|187305.1|187415.7|187325.7|187386.3|187296.3|90
1755252900000|2025-08-15 10:15:00|187391.8|187301.8|187392.8|187302.8|187395|187305|187359.3|187269.3|119
1755253200000|2025-08-15 10:20:00|187392.1|187302.1|187399.5|187309.5|187408.3|187318.3|187389.6|187299.6|39
1755253500000|2025-08-15 10:25:00|187400|187310|187385.5|187295.5|187400|187310|187376.6|187286.6|98
1755253800000|2025-08-15 10:30:00|187385.8|187295.8|187410.2|187320.2|187417.4|187327.4|187375.7|187285.7|182
1755254100000|2025-08-15 10:35:00|187414.4|187324.4|187424.3|187334.3|187426|187336|187397.5|187307.5|283
1755254400000|2025-08-15 10:40:00|187424.4|187334.4|187421.3|187331.3|187426.5|187336.5|187414.7|187324.7|124
1755254700000|2025-08-15 10:45:00|187423.2|187333.2|187381.9|187291.9|187452.8|187362.8|187378.6|187288.6|142
1755255000000|2025-08-15 10:50:00|187383.6|187293.6|187382|187292|187390.7|187300.7|187374.8|187284.8|168
1755255300000|2025-08-15 10:55:00|187386.6|187296.6|187390.7|187340.7|187415.5|187345.5|187372.4|187285.4|420
1755255600000|2025-08-15 11:00:00|187391.7|187341.7|187417.2|187327.2|187424.6|187349.4|187391.7|187309.6|199
1755255900000|2025-08-15 11:05:00|187417.6|187327.6|187419.4|187369.4|187445.5|187372.1|187402.7|187321.3|122
1755256200000|2025-08-15 11:10:00|187415.6|187365.6|187429.3|187339.3|187466.5|187376.5|187403.2|187336.9|79
1755256500000|2025-08-15 11:15:00|187427|187337|187465.2|187375.2|187465.2|187375.2|187362.5|187312.5|141
1755256800000|2025-08-15 11:20:00|187465|187375|187434.1|187384.1|187496.5|187430.4|187424.1|187341.8|94
1755257100000|2025-08-15 11:25:00|187434.8|187384.8|187496.1|187406.1|187496.9|187440.9|187433.7|187383.7|71
1755257400000|2025-08-15 11:30:00|187494.9|187404.9|187511.5|187421.5|187511.5|187445|187436.1|187386.1|126
1755257700000|2025-08-15 11:35:00|187512.5|187422.5|187536.8|187446.8|187537.4|187468.8|187493.6|187403.6|143
1755258000000|2025-08-15 11:40:00|187538|187448|187572.7|187482.7|187578.4|187499.8|187530|187440|113
1755258300000|2025-08-15 11:45:00|187568.3|187478.3|187571.7|187481.7|187579.2|187504.8|187546|187477.5|50
1755258600000|2025-08-15 11:50:00|187567.2|187477.2|187576.9|187486.9|187579.7|187489.7|187567.2|187477.2|111
1755258900000|2025-08-15 11:55:00|187576.4|187486.4|187511.5|187461.5|187576.9|187502.3|187504|187427.7|213
1755259200000|2025-08-15 12:00:00|187512|187462|187500.1|187410.1|187525.1|187469.7|187467.4|187405.2|246
1755259500000|2025-08-15 12:05:00|187498.4|187408.4|187446.7|187396.7|187507|187429.7|187446.3|187367.7|128
1755259800000|2025-08-15 12:10:00|187448.1|187398.1|187372.6|187322.6|187451.5|187401.5|187368.6|187318.6|143
1755260100000|2025-08-15 12:15:00|187374.5|187324.5|187389.4|187299.4|187403.1|187353.1|187364.3|187295.8|136
1755260400000|2025-08-15 12:20:00|187391.2|187301.2|187532.9|187442.9|187536.5|187446.5|187375.1|187295.4|370
1755260700000|2025-08-15 12:25:00|187532.4|187442.4|187510.4|187420.4|187532.4|187442.4|187448|187370.4|299
1755261000000|2025-08-15 12:30:00|187595|187324.1|187396.3|187306.3|187595|187488.6|187360.9|187293.4|345
1755261300000|2025-08-15 12:35:00|187397.1|187307.1|187277.8|187187.8|187427.7|187346.6|187223.4|187151.1|368
1755261600000|2025-08-15 12:40:00|187277.1|187187.1|187356.5|187266.5|187423.6|187354.2|187236.6|187171.1|390
1755261900000|2025-08-15 12:45:00|187359|187269|187289.3|187199.3|187364|187292.4|187259.6|187187.8|213
1755262200000|2025-08-15 12:50:00|187300.7|187210.7|187374.2|187284.2|187374.2|187286.8|187273.7|187196.3|217
1755262500000|2025-08-15 12:55:00|187376.4|187286.4|187341.1|187291.1|187376.4|187305.7|187304.7|187240.7|224
1755262800000|2025-08-15 13:00:00|187339.1|187289.1|187314.5|187224.5|187356.9|187289.1|187246.9|187176.2|262
1755263100000|2025-08-15 13:05:00|187316.5|187226.5|187192.8|187142.8|187322.4|187232.4|187183.4|187094.4|187
1755263400000|2025-08-15 13:10:00|187194|187144|187248.5|187158.5|187320.7|187240.3|187192.9|187125.2|225
1755263700000|2025-08-15 13:15:00|187255.5|187165.5|187291.1|187241.1|187344.6|187282.5|187249.3|187159.3|251
1755264000000|2025-08-15 13:20:00|187289.6|187239.6|187240.4|187190.4|187313.5|187246.2|187226.2|187154.5|228
1755264300000|2025-08-15 13:25:00|187262.1|187172.1|187342.1|187252.1|187349.6|187283.6|187230.9|187167.1|241
1755264600000|2025-08-15 13:30:00|187337.8|187247.8|187182.2|187092.2|187339.7|187249.7|187159.8|187087.7|342
1755264900000|2025-08-15 13:35:00|187189.6|187099.6|187046.1|186996.1|187189.6|187109.2|187013|186963|290
1755265200000|2025-08-15 13:40:00|187039.6|186989.6|187023.3|186973.3|187043|186989.6|186892.9|186821.4|316
1755265500000|2025-08-15 13:45:00|187023.7|186973.7|187023.9|186973.9|187087|187018.5|187020.2|186949.9|315
1755265800000|2025-08-15 13:50:00|187022.7|186972.7|187056.6|187006.6|187056.6|187006.6|186972.3|186896.4|420
1755266100000|2025-08-15 13:55:00|187057.6|187007.6|187049.7|186959.7|187058.6|187008.6|186983.9|186933.9|161
1755266400000|2025-08-15 14:00:00|187046.2|186956.2|187036.7|186986.7|187067.4|187017.4|186988.8|186907.5|261
1755266700000|2025-08-15 14:05:00|187038|186988|187085.1|187035.1|187092.4|187042.4|186976.9|186926.9|361
1755267000000|2025-08-15 14:10:00|187084.1|187034.1|186976.5|186926.5|187085.5|187035.5|186976.2|186926.2|278
1755267300000|2025-08-15 14:15:00|186977.6|186927.6|187032.4|186982.4|187099.7|187049.7|186970.6|186920.6|292
1755267600000|2025-08-15 14:20:00|187033.8|186983.8|187022.8|186972.8|187035.5|186985.5|186981.4|186931.4|338
1755267900000|2025-08-15 14:25:00|187021.9|186971.9|187066.1|187016.1|187066.1|187016.1|186989.9|186924.6|378
1755268200000|2025-08-15 14:30:00|187066.6|187016.6|187064|187014|187158.8|187108.8|187055.4|187005.4|362
1755268500000|2025-08-15 14:35:00|187062.3|187012.3|186932.3|186882.3|187062.3|187012.3|186923.2|186873.2|311
1755268800000|2025-08-15 14:40:00|186931.9|186881.9|186844.5|186794.5|186931.9|186881.9|186838.3|186778.3|296
1755269100000|2025-08-15 14:45:00|186838|186788|186868.5|186818.5|186904.5|186830.2|186804.7|186754.7|242
1755269400000|2025-08-15 14:50:00|186871.5|186821.5|186917.5|186867.5|186931.7|186881.7|186845.2|186788.9|178
1755269700000|2025-08-15 14:55:00|186918.4|186868.4|186910.6|186860.6|186937.5|186874.4|186887.5|186824.6|334
1755270000000|2025-08-15 15:00:00|186912.1|186862.1|186959.5|186909.5|186964.6|186914.6|186910.8|186857.6|196
1755270300000|2025-08-15 15:05:00|186959|186909|186951.7|186901.7|187014.7|186940.8|186888.4|186838.4|175
1755270600000|2025-08-15 15:10:00|186950.6|186900.6|187045.3|186995.3|187049|186999|186930.8|186877.8|161
1755270900000|2025-08-15 15:15:00|187062.9|186972.9|187018|186968|187082.2|187013.7|186986.6|186936.6|210
1755271200000|2025-08-15 15:20:00|187016.8|186966.8|187036.2|186946.2|187045|186981.6|187005.4|186940.7|213
1755271500000|2025-08-15 15:25:00|187037.7|186947.7|187007.1|186917.1|187040.8|186973.7|186979.5|186913.7|278
1755271800000|2025-08-15 15:30:00|187005.3|186915.3|187023.6|186933.6|187024.6|186936.8|186957.3|186881.7|234
1755272100000|2025-08-15 15:35:00|187018.6|186928.6|187039.9|186949.9|187071.8|187005|186987.4|186928|253
1755272400000|2025-08-15 15:40:00|187038.4|186948.4|187161.7|187111.7|187238.5|187148.5|187020.6|186938.9|421
1755272700000|2025-08-15 15:45:00|187187.3|187097.3|187233.5|187183.5|187259.4|187186.3|187167.7|187088.7|304
1755273000000|2025-08-15 15:50:00|187235.1|187185.1|187319.5|187229.5|187360.3|187295.3|187226.9|187164.8|263
1755273300000|2025-08-15 15:55:00|187323|187233|187325.2|187275.2|187353.9|187288.5|187253.1|187185.6|311
1755273600000|2025-08-15 16:00:00|187326.2|187276.2|187404.4|187354.4|187409.8|187359.8|187323.4|187273.4|197
1755273900000|2025-08-15 16:05:00|187405.3|187355.3|187416|187366|187453.1|187403.1|187405.3|187355.3|162
1755274200000|2025-08-15 16:10:00|187414.9|187364.9|187413.9|187363.9|187518.1|187451|187408.9|187358.9|210
1755274500000|2025-08-15 16:15:00|187414.8|187364.8|187443.7|187393.7|187469.3|187397.7|187405.9|187355.9|144
1755274800000|2025-08-15 16:20:00|187443.6|187393.6|187494.8|187404.8|187502.1|187446.6|187433.1|187378.7|194
1755275100000|2025-08-15 16:25:00|187495|187405|187466.2|187376.2|187500.9|187410.9|187402.8|187335.3|269
1755275400000|2025-08-15 16:30:00|187456.4|187366.4|187471.3|187381.3|187490.2|187417|187439.7|187366.4|232
1755275700000|2025-08-15 16:35:00|187471|187381|187438.6|187388.6|187488.1|187398.1|187423.7|187333.7|174
1755276000000|2025-08-15 16:40:00|187441|187391|187460.1|187370.1|187466.3|187410.5|187410|187326.2|152
1755276300000|2025-08-15 16:45:00|187460.2|187370.2|187469|187379|187470.1|187380.1|187460.2|187370.2|62
1755276600000|2025-08-15 16:50:00|187470.2|187380.2|187464.9|187374.9|187470.3|187380.3|187454.9|187364.9|79
1755276900000|2025-08-15 16:55:00|187459.2|187369.2|187404.1|187354.1|187465.3|187400.1|187398.2|187348.2|181
1755277200000|2025-08-15 17:00:00|187402.5|187352.5|187459.3|187369.3|187485.1|187395.1|187398.9|187348.9|181
1755277500000|2025-08-15 17:05:00|187460.1|187370.1|187438.6|187388.6|187465.2|187396.1|187426.9|187369.1|162
1755277800000|2025-08-15 17:10:00|187438.7|187388.7|187438.4|187388.4|187464.1|187394.6|187433.6|187364.5|143
1755278100000|2025-08-15 17:15:00|187435.6|187385.6|187475.6|187425.6|187477.3|187427.3|187432|187357.5|85
1755278400000|2025-08-15 17:20:00|187477.1|187427.1|187495.3|187445.3|187511.4|187454.1|187475.7|187416.3|80
1755278700000|2025-08-15 17:25:00|187497.4|187447.4|187471|187421|187550.2|187500.2|187464.5|187374.5|239
1755279000000|2025-08-15 17:30:00|187485.7|187395.7|187474.4|187424.4|187494.7|187434.2|187465.4|187395.7|135
1755279300000|2025-08-15 17:35:00|187475.5|187425.5|187495.2|187405.2|187495.9|187428.6|187466.2|187397.8|52
1755279600000|2025-08-15 17:40:00|187493.7|187403.7|187436.8|187386.8|187493.7|187425.7|187434.9|187384.9|103
1755279900000|2025-08-15 17:45:00|187433.3|187383.3|187493.1|187443.1|187516.8|187447.6|187432.7|187367.8|141
1755280200000|2025-08-15 17:50:00|187495.7|187445.7|187493.4|187403.4|187523.8|187445.7|187468|187401.3|47
1755280500000|2025-08-15 17:55:00|187485.2|187395.2|187462.6|187412.6|187490.3|187424.4|187458.2|187388.2|325
1755280800000|2025-08-15 18:00:00|187464|187414|187478.6|187428.6|187506.6|187456.6|187457.3|187407.3|212
1755281100000|2025-08-15 18:05:00|187484.6|187434.6|187538.5|187488.5|187544.1|187494.1|187473.2|187414|128
1755281400000|2025-08-15 18:10:00|187539.7|187489.7|187539.1|187489.1|187558.8|187492.3|187494.7|187429.3|160
1755281700000|2025-08-15 18:15:00|187530.2|187480.2|187538.7|187488.7|187561.2|187489.8|187498.1|187448.1|110
1755282000000|2025-08-15 18:20:00|187537.1|187487.1|187554.5|187464.5|187597.3|187547.3|187533.4|187460.1|280
1755282300000|2025-08-15 18:25:00|187531.1|187481.1|187558.2|187468.2|187563.3|187491.6|187529.5|187456.9|197
1755282600000|2025-08-15 18:30:00|187560.7|187470.7|187598.1|187548.1|187598.1|187548.1|187537.2|187463.3|149
1755282900000|2025-08-15 18:35:00|187597.4|187547.4|187652.9|187602.9|187671.8|187621.8|187589.8|187539.8|99
1755283200000|2025-08-15 18:40:00|187656.6|187606.6|187669.3|187619.3|187674.8|187624.8|187644.5|187594.5|121
1755283500000|2025-08-15 18:45:00|187666.7|187616.7|187703.2|187613.2|187705.2|187639.6|187666.7|187605.6|86
1755283800000|2025-08-15 18:50:00|187699.1|187609.1|187667.2|187617.2|187706.6|187631.3|187665|187607.4|100
1755284100000|2025-08-15 18:55:00|187669.1|187619.1|187729.4|187639.4|187738.7|187668.4|187667.8|187617.8|221
1755284400000|2025-08-15 19:00:00|187730.6|187640.6|187687.2|187597.2|187736|187664|187663.7|187573.7|208
1755284700000|2025-08-15 19:05:00|187689|187599|187693.3|187603.3|187709.6|187619.6|187679.3|187589.3|276
1755285000000|2025-08-15 19:10:00|187692.9|187602.9|187629.5|187579.5|187694.6|187604.6|187598.1|187522|164
1755285300000|2025-08-15 19:15:00|187628|187578|187673.8|187623.8|187693|187643|187625.6|187575.6|158
1755285600000|2025-08-15 19:20:00|187674.2|187624.2|187617.2|187527.2|187682.8|187632.8|187597.4|187525.1|119
1755285900000|2025-08-15 19:25:00|187616.4|187526.4|187629.6|187539.6|187632.5|187560.2|187590.3|187526|254
1755286200000|2025-08-15 19:30:00|187600.4|187550.4|187560.4|187510.4|187627.5|187552.9|187536.4|187486.4|318
1755286500000|2025-08-15 19:35:00|187565.2|187515.2|187556.5|187466.5|187598.8|187528.5|187555.5|187465.5|326
1755286800000|2025-08-15 19:40:00|187553.3|187463.3|187556.2|187466.2|187592.6|187514.6|187524|187458.4|228
1755287100000|2025-08-15 19:45:00|187556.6|187466.6|187528.7|187478.7|187561|187490.9|187519.8|187452.9|157
1755287400000|2025-08-15 19:50:00|187533.7|187483.7|187522.6|187432.6|187554.6|187491.1|187492|187427.8|212
1755287700000|2025-08-15 19:55:00|187520.7|187430.7|187433.1|187383.1|187526.2|187436.2|187428.3|187347|372
1755288000000|2025-08-15 20:00:00|187434.7|187384.7|187453.7|187363.7|187476.8|187412.5|187427.5|187358.4|243
1755288300000|2025-08-15 20:05:00|187452.3|187362.3|187444.6|187354.6|187492|187402|187438.9|187348.9|176
1755288600000|2025-08-15 20:10:00|187444.4|187354.4|187443.9|187353.9|187452.5|187362.5|187434.2|187344.2|169
1755288900000|2025-08-15 20:15:00|187444.2|187354.2|187452.2|187362.2|187461.3|187371.3|187436.9|187346.9|171
1755289200000|2025-08-15 20:20:00|187455.2|187365.2|187444.4|187354.4|187457.2|187367.2|187439|187349|351
1755289500000|2025-08-15 20:25:00|187443.5|187353.5|187474.4|187384.4|187479.5|187389.5|187434.9|187344.9|203
1755289800000|2025-08-15 20:30:00|187474.7|187384.7|187501.1|187411.1|187531|187441|187468.9|187378.9|221
1755290100000|2025-08-15 20:35:00|187495.1|187405.1|187497.4|187407.4|187502.7|187412.7|187488.5|187398.5|45
1755290400000|2025-08-15 20:40:00|187500|187410|187444.9|187354.9|187502.5|187412.5|187420.1|187330.1|187
1755290700000|2025-08-15 20:45:00|187440.3|187350.3|187477.5|187387.5|187481.7|187391.7|187439.9|187349.9|82
1755291000000|2025-08-15 20:50:00|187473.9|187383.9|187458.4|187368.4|187476.9|187386.9|187451.3|187361.3|73
1755291300000|2025-08-15 20:55:00|187454.6|187364.6|187602.8|187293|187602.8|187396.3|187437.9|187289.8|219
1755460800000|2025-08-17 20:00:00|187295.8|187165.8|187352.5|186997.5|187352.5|187165.8|187295.8|186997.5|2
1755461100000|2025-08-17 20:05:00|187295.8|187165.8|187295.8|187165.8|187295.8|187165.8|187295.8|187165.8|1
1755462300000|2025-08-17 20:25:00|187342.5|186987.5|187274.5|187144.5|187342.5|187144.5|187274.5|186987.5|2
1755463500000|2025-08-17 20:45:00|187352.5|186997.5|187352.5|186997.5|187352.5|186997.5|187352.5|186997.5|1
1755463800000|2025-08-17 20:50:00|187387|187032|187352.5|186997.5|187387|187032|187352.5|186997.5|2
1755464100000|2025-08-17 20:55:00|187387|187032|187387|187032|187387|187032|187352.5|186997.5|3
1755464400000|2025-08-17 21:00:00|187694.4|187339.4|187352.5|186997.5|187767.5|187412.5|187342.5|186987.5|5
1755464700000|2025-08-17 21:05:00|187352.6|186997.6|187368.1|187013.1|187384.2|187029.2|187352.6|186997.6|13
1755465000000|2025-08-17 21:10:00|187368.4|187013.4|187372.4|187017.4|187418.1|187063.1|187368.4|187013.4|13
1755465300000|2025-08-17 21:15:00|187372.9|187017.9|187373.5|187018.5|187374.7|187019.7|187370.5|187015.5|15
1755465600000|2025-08-17 21:20:00|187374.2|187019.2|187376.2|187021.2|187376.2|187021.2|187374.1|187019.1|6
1755465900000|2025-08-17 21:25:00|187374.5|187019.5|187375.8|187020.8|187377|187022|187374.5|187019.5|32
1755466200000|2025-08-17 21:30:00|187375.7|187020.7|187376.8|187021.8|187376.8|187021.8|187375|187020|4
1755466500000|2025-08-17 21:35:00|187376.9|187021.9|187451.1|187096.1|187451.1|187096.1|187348.9|186993.9|15
1755466800000|2025-08-17 21:40:00|187451|187096|187454.5|187099.5|187454.5|187099.5|187451|187096|11
1755467100000|2025-08-17 21:45:00|187454.6|187099.6|187454.6|187099.6|187454.6|187099.6|187454.6|187099.6|1
1755467400000|2025-08-17 21:50:00|187440.8|187109.2|187440.8|187109.2|187440.8|187109.2|187440.8|187109.2|1
1755467700000|2025-08-17 21:55:00|187435.8|187104.2|187435.8|187104.2|187435.8|187104.2|187435.8|187104.2|1
1755468000000|2025-08-17 22:00:00|187451.9|187096.9|187285.1|187195.1|187453.9|187207.8|187279.7|187087.8|27
1755468300000|2025-08-17 22:05:00|187296.4|187144.2|187262.9|187172.9|187300.7|187181.5|187220|187130|54
1755468600000|2025-08-17 22:10:00|187263|187173|187258|187168|187274.8|187184.8|187254.6|187164.6|28
1755468900000|2025-08-17 22:15:00|187258.1|187168.1|187256.2|187166.2|187265.3|187175.3|187247.7|187157.7|34
1755469200000|2025-08-17 22:20:00|187253.5|187163.5|187257.8|187167.8|187271.8|187181.8|187253.5|187163.5|28
1755469500000|2025-08-17 22:25:00|187257.4|187167.4|187255|187165|187260.1|187170.1|187252.2|187162.2|17
1755469800000|2025-08-17 22:30:00|187255.5|187165.5|187253.7|187163.7|187259.2|187169.2|187249|187159|24
1755470100000|2025-08-17 22:35:00|187255.3|187165.3|187256.6|187166.6|187259|187169|187255|187165|17
1755470400000|2025-08-17 22:40:00|187255|187165|187276|187186|187276|187186|187255|187165|27
1755470700000|2025-08-17 22:45:00|187264.5|187174.5|187265.7|187175.7|187294.6|187184.3|187260.7|187138.6|18
1755471000000|2025-08-17 22:50:00|187260|187170|187265.3|187175.3|187293|187187.4|187260|187140.4|31
1755471300000|2025-08-17 22:55:00|187265|187175|187256.4|187166.4|187271.9|187181.9|187254.3|187164.3|33
1755471600000|2025-08-17 23:00:00|187255|187165|187292.7|187202.7|187297.6|187207.6|187255|187165|23
1755471900000|2025-08-17 23:05:00|187297.1|187207.1|187291.6|187201.6|187302.4|187212.4|187290|187200|28
1755472200000|2025-08-17 23:10:00|187290|187200|187300.4|187210.4|187304.3|187214.3|187287.6|187197.6|47
1755472500000|2025-08-17 23:15:00|187299.3|187209.3|187301|187211|187301|187211|187292|187202|35
1755472800000|2025-08-17 23:20:00|187300.5|187210.5|187328.1|187238.1|187328.2|187238.2|187299.2|187209.2|21
1755473100000|2025-08-17 23:25:00|187325.5|187235.5|187318.5|187228.5|187326.6|187236.6|187317.5|187227.5|20
1755473400000|2025-08-17 23:30:00|187316.5|187226.5|187323.9|187233.9|187355.2|187239|187316.5|187204.3|32
1755473700000|2025-08-17 23:35:00|187321.5|187231.5|187321|187231|187353.4|187235|187318.5|187202.6|23
1755474000000|2025-08-17 23:40:00|187321.5|187231.5|187324.7|187234.7|187351.6|187235.8|187292.5|187200.9|38
1755474300000|2025-08-17 23:45:00|187325|187235|187331.5|187241.5|187358.4|187243|187316.8|187207.6|56
1755474600000|2025-08-17 23:50:00|187328.6|187238.6|187322.5|187232.5|187329.3|187239.3|187319|187229|26
1755474900000|2025-08-17 23:55:00|187324.3|187234.3|187288|187198|187324.3|187234.3|187286.8|187196.8|121
1755475200000|2025-08-18 00:00:00|187290.8|187200.8|187294.5|187204.5|187302.9|187212.9|187285.2|187195.2|120
1755475500000|2025-08-18 00:05:00|187295|187205|187292.1|187202.1|187306.7|187216.7|187284.7|187194.7|260
1755475800000|2025-08-18 00:10:00|187294.4|187204.4|187300.4|187210.4|187301.2|187211.2|187285.2|187195.2|185
1755476100000|2025-08-18 00:15:00|187299.5|187209.5|187297.4|187207.4|187313.7|187223.7|187288|187198|290
1755476400000|2025-08-18 00:20:00|187297.8|187207.8|187296.7|187206.7|187303.5|187213.5|187288.8|187198.8|196
1755476700000|2025-08-18 00:25:00|187300.7|187210.7|187289.5|187199.5|187305.2|187215.2|187287.8|187197.8|100
1755477000000|2025-08-18 00:30:00|187288.9|187198.9|187331.1|187241.1|187333.6|187243.6|187288.3|187198.3|52
1755477300000|2025-08-18 00:35:00|187328.9|187238.9|187330.9|187240.9|187334.7|187244.7|187325.9|187235.9|48
1755477600000|2025-08-18 00:40:00|187330.7|187240.7|187365|187275|187366.3|187276.3|187329.3|187239.3|34
1755477900000|2025-08-18 00:45:00|187365.8|187275.8|187366.7|187276.7|187374.8|187284.8|187362.5|187272.5|29
1755478200000|2025-08-18 00:50:00|187365|187275|187432.1|187342.1|187432.9|187342.9|187365|187275|46
1755478500000|2025-08-18 00:55:00|187431.6|187341.6|187431.4|187341.4|187434.5|187344.5|187419.7|187329.7|18
1755478800000|2025-08-18 01:00:00|187432.2|187342.2|187392.6|187302.6|187432.2|187342.2|187369.3|187279.3|30
1755479100000|2025-08-18 01:05:00|187374.5|187284.5|187372.9|187282.9|187374.5|187284.5|187353.6|187263.6|58
1755479400000|2025-08-18 01:10:00|187369.4|187279.4|187362.7|187272.7|187369.4|187279.4|187348.9|187258.9|34
1755479700000|2025-08-18 01:15:00|187364.3|187274.3|187356.5|187266.5|187364.7|187274.7|187354.5|187264.5|58
1755480000000|2025-08-18 01:20:00|187355.5|187265.5|187356|187266|187366.4|187276.4|187355|187265|26
1755480300000|2025-08-18 01:25:00|187356.2|187266.2|187358|187268|187358.2|187268.2|187353.8|187263.8|30
1755480600000|2025-08-18 01:30:00|187358.3|187268.3|187394.5|187304.5|187395|187305|187357.4|187267.4|64
1755480900000|2025-08-18 01:35:00|187395.2|187305.2|187333.7|187243.7|187395.5|187305.5|187327.2|187237.2|37
1755481200000|2025-08-18 01:40:00|187332|187242|187360|187270|187362.5|187272.5|187326.4|187236.4|32
1755481500000|2025-08-18 01:45:00|187356.6|187266.6|187324.5|187234.5|187357.2|187267.2|187294.5|187204.5|41
1755481800000|2025-08-18 01:50:00|187315.4|187225.4|187284.8|187194.8|187326.4|187236.4|187283.3|187193.3|47
1755482100000|2025-08-18 01:55:00|187285|187195|187253.7|187163.7|187287|187197|187248.6|187158.6|64
1755482400000|2025-08-18 02:00:00|187255|187165|187288.4|187198.4|187288.4|187198.4|187251.3|187161.3|40
1755482700000|2025-08-18 02:05:00|187287.6|187197.6|187325|187235|187327.1|187237.1|187284.8|187194.8|35
1755483000000|2025-08-18 02:10:00|187325.3|187235.3|187330.9|187240.9|187330.9|187240.9|187319.8|187229.8|26
1755483300000|2025-08-18 02:15:00|187332.5|187242.5|187330|187240|187338.1|187248.1|187325.2|187235.2|29
1755483600000|2025-08-18 02:20:00|187331.3|187241.3|187359.4|187269.4|187359.9|187269.9|187328.1|187238.1|26
1755483900000|2025-08-18 02:25:00|187357.5|187267.5|187326.8|187236.8|187357.5|187267.5|187322.3|187232.3|26
1755484200000|2025-08-18 02:30:00|187327.2|187237.2|187324|187234|187327.3|187237.3|187319.7|187229.7|47
1755484500000|2025-08-18 02:35:00|187324.5|187234.5|187330.2|187240.2|187332.9|187242.9|187323.7|187233.7|28
1755484800000|2025-08-18 02:40:00|187329.9|187239.9|187344.4|187254.4|187360.3|187270.3|187326.3|187236.3|37
1755485100000|2025-08-18 02:45:00|187346.6|187256.6|187335.3|187245.3|187355.4|187265.4|187327.7|187237.7|46
1755485400000|2025-08-18 02:50:00|187335|187245|187331.1|187241.1|187337.1|187247.1|187330.7|187240.7|19
1755485700000|2025-08-18 02:55:00|187333.4|187243.4|187319.2|187229.2|187333.4|187243.4|187315.4|187225.4|32
1755486000000|2025-08-18 03:00:00|187320.8|187230.8|187260.4|187170.4|187323.9|187233.9|187226.7|187136.7|56
1755486300000|2025-08-18 03:05:00|187260|187170|187294|187204|187300.4|187210.4|187260|187170|57
1755486600000|2025-08-18 03:10:00|187296.7|187206.7|187298.7|187208.7|187307.5|187217.5|187289|187199|51
1755486900000|2025-08-18 03:15:00|187298.4|187208.4|187290.5|187200.5|187298.4|187208.4|187286.7|187196.7|40
1755487200000|2025-08-18 03:20:00|187292.5|187202.5|187285|187195|187295.9|187205.9|187282.5|187192.5|25
1755487500000|2025-08-18 03:25:00|187284.5|187194.5|187254.2|187164.2|187284.5|187194.5|187253.5|187163.5|35
1755487800000|2025-08-18 03:30:00|187255|187165|187279.8|187189.8|187285.9|187195.9|187249.5|187159.5|86
1755488100000|2025-08-18 03:35:00|187274.9|187184.9|187251.2|187161.2|187274.9|187184.9|187244.2|187154.2|52
1755488400000|2025-08-18 03:40:00|187252.4|187162.4|187284.5|187194.5|187285.6|187195.6|187245.6|187155.6|51
1755488700000|2025-08-18 03:45:00|187281.2|187191.2|187256.2|187166.2|187282.9|187192.9|187251.9|187161.9|34
1755489000000|2025-08-18 03:50:00|187254.3|187164.3|187265.6|187175.6|187266|187176|187248.8|187158.8|35
1755489300000|2025-08-18 03:55:00|187265.5|187175.5|187250|187160|187265.5|187175.5|187232|187142|75
1755489600000|2025-08-18 04:00:00|187252.3|187162.3|187261.7|187171.7|187263.6|187173.6|187216.9|187126.9|47
1755489900000|2025-08-18 04:05:00|187262.2|187172.2|187261.2|187171.2|187263.3|187173.3|187254.2|187164.2|22
1755490200000|2025-08-18 04:10:00|187260|187170|187322.3|187232.3|187331.3|187241.3|187260|187170|49
1755490500000|2025-08-18 04:15:00|187325.9|187235.9|187299.1|187209.1|187325.9|187235.9|187290.9|187200.9|47
1755490800000|2025-08-18 04:20:00|187300.9|187210.9|187293.2|187203.2|187307|187217|187285|187195|34
1755491100000|2025-08-18 04:25:00|187290|187200|187289.9|187199.9|187320.5|187230.5|187289.9|187199.9|34
1755491400000|2025-08-18 04:30:00|187291.6|187201.6|187300|187210|187315.1|187225.1|187282|187192|26
1755491700000|2025-08-18 04:35:00|187297.1|187207.1|187290.7|187200.7|187300|187210|187264.7|187174.7|40
1755492000000|2025-08-18 04:40:00|187288.8|187198.8|187287|187197|187288.8|187198.8|187278.3|187188.3|25
1755492300000|2025-08-18 04:45:00|187286.5|187196.5|187290.7|187200.7|187303.9|187213.9|187280.4|187190.4|33
1755492600000|2025-08-18 04:50:00|187290|187200|187290.2|187200.2|187327.7|187237.7|187288.1|187198.1|49
1755492900000|2025-08-18 04:55:00|187290|187200|187291.7|187201.7|187295.1|187205.1|187290|187200|21
1755493200000|2025-08-18 05:00:00|187296.3|187206.3|187290|187200|187306.1|187216.1|187290|187200|21
1755493500000|2025-08-18 05:05:00|187293.5|187203.5|187303.6|187213.6|187321.1|187231.1|187290|187200|43
1755493800000|2025-08-18 05:10:00|187300|187210|187333.1|187243.1|187334.3|187244.3|187300|187210|26
1755494100000|2025-08-18 05:15:00|187333.7|187243.7|187330|187240|187334.1|187244.1|187326.5|187236.5|66
1755494400000|2025-08-18 05:20:00|187330.7|187240.7|187330.5|187240.5|187332.6|187242.6|187326.4|187236.4|30
1755494700000|2025-08-18 05:25:00|187332.7|187242.7|187324.5|187234.5|187332.8|187242.8|187320.6|187230.6|80
1755495000000|2025-08-18 05:30:00|187324.9|187234.9|187326|187236|187356.8|187266.8|187323|187233|80
1755495300000|2025-08-18 05:35:00|187325.3|187235.3|187325|187235|187328|187238|187321.7|187231.7|101
1755495600000|2025-08-18 05:40:00|187323.9|187233.9|187355|187265|187361.4|187271.4|187321.5|187231.5|93
1755495900000|2025-08-18 05:45:00|187356.5|187266.5|187324.5|187234.5|187356.5|187266.5|187322.5|187232.5|168
1755496200000|2025-08-18 05:50:00|187323.7|187233.7|187330|187240|187363.3|187273.3|187322.5|187232.5|189
1755496500000|2025-08-18 05:55:00|187330.3|187240.3|187334.8|187244.8|187341|187251|187323.9|187233.9|87
1755496800000|2025-08-18 06:00:00|187335.8|187245.8|187399.8|187309.8|187423.8|187333.8|187323.4|187233.4|155
1755497100000|2025-08-18 06:05:00|187397.4|187307.4|187434.9|187344.9|187436.1|187346.1|187397.2|187307.2|72
1755497400000|2025-08-18 06:10:00|187435|187345|187475.1|187385.1|187495.8|187405.8|187425|187335|70
1755497700000|2025-08-18 06:15:00|187484.1|187394.1|187499.6|187409.6|187506.5|187416.5|187460.7|187370.7|58
1755498000000|2025-08-18 06:20:00|187501.8|187411.8|187532.7|187442.7|187536.8|187446.8|187495.6|187405.6|81
1755498300000|2025-08-18 06:25:00|187526.1|187436.1|187628.2|187538.2|187638.9|187548.9|187526.1|187436.1|141
1755498600000|2025-08-18 06:30:00|187628.7|187538.7|187646.1|187556.1|187646.3|187556.3|187606.3|187516.3|118
1755498900000|2025-08-18 06:35:00|187643.8|187553.8|187673.1|187583.1|187681.6|187591.6|187640.4|187550.4|147
1755499200000|2025-08-18 06:40:00|187671.5|187581.5|187690.9|187600.9|187699.7|187609.7|187651.8|187561.8|115
1755499500000|2025-08-18 06:45:00|187693.7|187603.7|187798.6|187708.6|187799|187709|187650.4|187560.4|144
1755499800000|2025-08-18 06:50:00|187796.9|187706.9|187730.1|187640.1|187797.6|187707.6|187712.5|187622.5|119
1755500100000|2025-08-18 06:55:00|187732.5|187642.5|187789.7|187699.7|187793.1|187703.1|187732.5|187642.5|111
1755500400000|2025-08-18 07:00:00|187794.1|187704.1|187885.3|187795.3|187906.1|187816.1|187792.5|187702.5|195
1755500700000|2025-08-18 07:05:00|187883.4|187793.4|187970.6|187880.6|187977.2|187887.2|187867.7|187777.7|128
1755501000000|2025-08-18 07:10:00|187974.2|187884.2|187954.9|187864.9|187983.9|187893.9|187938.4|187848.4|202
1755501300000|2025-08-18 07:15:00|187956.9|187866.9|187896|187806|187975|187885|187896|187806|82
1755501600000|2025-08-18 07:20:00|187894.7|187804.7|187851.9|187761.9|187894.7|187804.7|187817.8|187727.8|121
1755501900000|2025-08-18 07:25:00|187854.4|187764.4|187943.6|187853.6|188008.8|187918.8|187846.9|187756.9|230
1755502200000|2025-08-18 07:30:00|187947.5|187857.5|187969.8|187879.8|187990.4|187900.4|187941.6|187851.6|229
1755502500000|2025-08-18 07:35:00|187971.7|187881.7|188020|187930|188036.8|187946.8|187970.6|187880.6|100
1755502800000|2025-08-18 07:40:00|188023.6|187933.6|188002.4|187912.4|188027.8|187937.8|187958.7|187868.7|108
1755503100000|2025-08-18 07:45:00|188006.2|187916.2|188100.2|188010.2|188100.7|188010.7|187962.6|187872.6|134
1755503400000|2025-08-18 07:50:00|188098.2|188008.2|188036.3|187946.3|188168.7|188078.7|188029|187939|197
1755503700000|2025-08-18 07:55:00|188036.4|187946.4|188074.3|187984.3|188131.9|188041.9|188025.8|187935.8|262
1755504000000|2025-08-18 08:00:00|188098.6|188008.6|188184.9|188094.9|188216|188126|188069.8|187979.8|274
1755504300000|2025-08-18 08:05:00|188183.6|188093.6|188164.2|188074.2|188184.3|188094.3|188123.2|188033.2|203
1755504600000|2025-08-18 08:10:00|188162.6|188072.6|188168.8|188078.8|188179.2|188089.2|188109|188038.7|159
1755504900000|2025-08-18 08:15:00|188171|188081|188159.7|188069.7|188212.1|188122.1|188137.1|188047.1|148
1755505200000|2025-08-18 08:20:00|188162.1|188072.1|188060.2|187970.2|188168.9|188078.9|188044.7|187954.7|180
1755505500000|2025-08-18 08:25:00|188058.1|187968.1|188029|187939|188068.3|187978.3|188022.5|187932.5|132
1755505800000|2025-08-18 08:30:00|188025.8|187935.8|188036|187946|188060.1|187970.1|187972.7|187882.7|172
1755506100000|2025-08-18 08:35:00|188036.5|187946.5|187974.1|187884.1|188063.5|187973.5|187972|187882|144
1755506400000|2025-08-18 08:40:00|187969.7|187879.7|187963.4|187873.4|187986.2|187896.2|187947.3|187857.3|97
1755506700000|2025-08-18 08:45:00|187961.4|187871.4|187915.2|187825.2|188015.3|187925.3|187856.9|187766.9|218
1755507000000|2025-08-18 08:50:00|187912.4|187822.4|187923.4|187833.4|187976.5|187886.5|187906.5|187816.5|130
1755507300000|2025-08-18 08:55:00|187925.5|187835.5|187955|187865|187966.5|187876.5|187925.5|187835.5|182
1755507600000|2025-08-18 09:00:00|187954.7|187864.7|187982.8|187892.8|187986.6|187896.6|187910.7|187820.7|191
1755507900000|2025-08-18 09:05:00|187983|187893|187885.3|187795.3|187988.1|187898.1|187883.7|187793.7|125
1755508200000|2025-08-18 09:10:00|187887.2|187797.2|187855.1|187765.1|187894.8|187804.8|187851.5|187761.5|180
1755508500000|2025-08-18 09:15:00|187855|187765|187883.3|187793.3|187894.7|187804.7|187849.7|187759.7|115
1755508800000|2025-08-18 09:20:00|187884.9|187794.9|187884.8|187794.8|187896.4|187806.4|187881.9|187791.9|58
1755509100000|2025-08-18 09:25:00|187882.5|187792.5|187891.1|187801.1|187896.9|187806.9|187856.5|187766.5|91
1755509400000|2025-08-18 09:30:00|187897|187807|187951|187861|187953.4|187863.4|187897|187807|103
1755509700000|2025-08-18 09:35:00|187951.3|187861.3|188057|187967|188066.7|187976.7|187942.9|187852.9|126
1755510000000|2025-08-18 09:40:00|188055.5|187965.5|188138.5|188048.5|188155.5|188065.5|188053.9|187963.9|185
1755510300000|2025-08-18 09:45:00|188141.6|188051.6|188174.7|188084.7|188198.2|188108.2|188126.1|188036.1|93
1755510600000|2025-08-18 09:50:00|188174.2|188084.2|188108.6|188018.6|188176|188086|188103|188013|158
1755510900000|2025-08-18 09:55:00|188105.6|188015.6|188135.7|188045.7|188154.7|188064.7|188052.9|187962.9|183
1755511200000|2025-08-18 10:00:00|188144.7|188054.7|188135.9|188045.9|188175.3|188085.3|188121.1|188031.1|169
1755511500000|2025-08-18 10:05:00|188141.5|188051.5|188159.7|188069.7|188185.9|188095.9|188127.7|188037.7|122
1755511800000|2025-08-18 10:10:00|188156.4|188066.4|188120.3|188030.3|188169.1|188079.1|188118|188028|101
1755512100000|2025-08-18 10:15:00|188122.9|188032.9|188106.6|188016.6|188123|188033|188083.8|187993.8|103
1755512400000|2025-08-18 10:20:00|188104.2|188014.2|188104.2|188014.2|188111.2|188021.2|188086.9|187996.9|75
1755512700000|2025-08-18 10:25:00|188101.8|188011.8|188096.6|188006.6|188116.4|188026.4|188053.4|187963.4|108
1755513000000|2025-08-18 10:30:00|188100.9|188010.9|188106.7|188016.7|188134.5|188044.5|188085.6|187995.6|97
1755513300000|2025-08-18 10:35:00|188105.9|188015.9|188129.4|188039.4|188146.7|188056.7|188104.5|188014.5|117
1755513600000|2025-08-18 10:40:00|188131.3|188041.3|188138.5|188048.5|188152.4|188062.4|188123|188033|156
1755513900000|2025-08-18 10:45:00|188136.5|188046.5|188154.7|188064.7|188155.2|188065.2|188128|188038|98
1755514200000|2025-08-18 10:50:00|188153.5|188063.5|188124.1|188034.1|188154.4|188064.4|188075|187985|109
1755514500000|2025-08-18 10:55:00|188127.7|188037.7|188120.1|188070.1|188145.4|188095.4|188109.5|188034.4|193
1755514800000|2025-08-18 11:00:00|188113.8|188063.8|188084.4|187994.4|188123.4|188073.4|188063.9|187990.2|165
1755515100000|2025-08-18 11:05:00|188085.1|187995.1|188100|188010|188100.5|188033.1|188038.9|187971.8|45
1755515400000|2025-08-18 11:10:00|188098|188008|188079.3|187989.3|188103|188023.8|188039.9|187967|93
1755515700000|2025-08-18 11:15:00|188080.1|187990.1|188060.3|188010.3|188098.3|188030.6|188035.4|187967.6|95
1755516000000|2025-08-18 11:20:00|188061.2|188011.2|188028.5|187938.5|188096.1|188022.6|188004.7|187922.6|144
1755516300000|2025-08-18 11:25:00|188026.8|187936.8|188023.8|187933.8|188045.8|187959.3|187992|187902|118
1755516600000|2025-08-18 11:30:00|188029.1|187939.1|188144.3|188054.3|188180|188090|188028.6|187938.6|253
1755516900000|2025-08-18 11:35:00|188145.6|188055.6|188117.8|188067.8|188170.2|188094.9|188079.3|188008.7|142
1755517200000|2025-08-18 11:40:00|188111.4|188061.4|188157.1|188107.1|188183.1|188133.1|188109|188059|128
1755517500000|2025-08-18 11:45:00|188158.3|188108.3|188112.7|188062.7|188174.9|188113.6|188108.7|188058.7|158
1755517800000|2025-08-18 11:50:00|188110.7|188060.7|188033.1|187983.1|188110.7|188060.7|188026.9|187976.9|133
1755518100000|2025-08-18 11:55:00|188036.8|187986.8|188164.4|188114.4|188271.3|188221.3|188036.8|187986.8|297
1755518400000|2025-08-18 12:00:00|188162.8|188112.8|188277.1|188187.1|188305.6|188244.4|188162.8|188111.1|301
1755518700000|2025-08-18 12:05:00|188276.6|188186.6|188169.6|188079.6|188314.3|188224.3|188145.8|188075.3|254
1755519000000|2025-08-18 12:10:00|188147.7|188057.7|188200.6|188150.6|188216.3|188163.9|188118.5|188049.3|161
1755519300000|2025-08-18 12:15:00|188198.7|188148.7|188264.9|188214.9|188316.8|188239.5|188188.7|188119.6|181
1755519600000|2025-08-18 12:20:00|188284.7|188194.7|188289|188199|188315.7|188225.7|188220.9|188145.7|239
1755519900000|2025-08-18 12:25:00|188290.1|188200.1|188297.4|188247.4|188360.7|188273.4|188255|188182.3|277
1755520200000|2025-08-18 12:30:00|188300.6|188250.6|188272.9|188182.9|188369.5|188295.9|188250.8|188179.2|290
1755520500000|2025-08-18 12:35:00|188273.5|188183.5|188288.1|188198.1|188355.4|188265.4|188255.9|188177.1|239
1755520800000|2025-08-18 12:40:00|188290.9|188200.9|188379.9|188289.9|188404.3|188327|188251.1|188186|267
1755521100000|2025-08-18 12:45:00|188382.8|188292.8|188336.9|188286.9|188397.8|188328.2|188330.5|188259.2|229
1755521400000|2025-08-18 12:50:00|188356.7|188266.7|188315.1|188225.1|188377.2|188311.7|188292|188222.1|197
1755521700000|2025-08-18 12:55:00|188313.3|188223.3|188220.8|188170.8|188325.6|188268.1|188215.7|188165.7|246
1755522000000|2025-08-18 13:00:00|188221.5|188171.5|188187.4|188137.4|188274.7|188194.2|188182.5|188116.4|205
1755522300000|2025-08-18 13:05:00|188189.8|188139.8|188351|188261|188351|188274.6|188189.8|188139.8|238
1755522600000|2025-08-18 13:10:00|188352.5|188262.5|188312.6|188262.6|188354.6|188268.1|188273.2|188196|180
1755522900000|2025-08-18 13:15:00|188309.7|188259.7|188295.5|188245.5|188356.4|188286.4|188293.8|188223.5|184
1755523200000|2025-08-18 13:20:00|188326.6|188276.6|188295.5|188245.5|188362|188312|188289.8|188239.8|159
1755523500000|2025-08-18 13:25:00|188297.2|188247.2|188363.9|188313.9|188363.9|188313.9|188287.1|188237.1|186
1755523800000|2025-08-18 13:30:00|188360.1|188310.1|188496.9|188446.9|188529.6|188460.5|188357.3|188293.3|241
1755524100000|2025-08-18 13:35:00|188497|188447|188442.1|188352.1|188547.2|188465.8|188368.4|188299.5|278
1755524400000|2025-08-18 13:40:00|188439.9|188349.9|188479.2|188429.2|188531.6|188441.6|188361.4|188300.7|237
1755524700000|2025-08-18 13:45:00|188474|188424|188656.4|188606.4|188713.1|188650.7|188472.2|188422.2|293
1755525000000|2025-08-18 13:50:00|188657.2|188607.2|188561.9|188511.9|188673.2|188608.4|188547.5|188497.5|334
1755525300000|2025-08-18 13:55:00|188561.5|188511.5|188531.2|188481.2|188615|188565|188492.7|188442.7|259
1755525600000|2025-08-18 14:00:00|188534.3|188484.3|188518.6|188468.6|188580.7|188530.7|188498.8|188448.8|298
1755525900000|2025-08-18 14:05:00|188516|188466|188453.6|188363.6|188516|188466|188408|188356.4|332
1755526200000|2025-08-18 14:10:00|188452|188362|188373.3|188283.3|188452|188383|188358.2|188268.2|267
1755526500000|2025-08-18 14:15:00|188376.1|188286.1|188365.6|188315.6|188393.1|188325.9|188337|188284.8|233
1755526800000|2025-08-18 14:20:00|188364.8|188314.8|188363.5|188273.5|188427|188377|188357.5|188267.5|244
1755527100000|2025-08-18 14:25:00|188364.6|188274.6|188365|188275|188388.2|188312.5|188258.5|188197.2|241
1755527400000|2025-08-18 14:30:00|188365.8|188275.8|188343.8|188293.8|188396|188326.9|188323.5|188252.9|219
1755527700000|2025-08-18 14:35:00|188344.5|188294.5|188306.5|188256.5|188371.7|188321.7|188296.1|188234.8|198
1755528000000|2025-08-18 14:40:00|188304.4|188254.4|188234.4|188184.4|188306.5|188256.5|188214.3|188164.3|209
1755528300000|2025-08-18 14:45:00|188254.8|188164.8|188391.1|188341.1|188444.2|188394.2|188253.8|188163.8|327
1755528600000|2025-08-18 14:50:00|188389.2|188339.2|188305.7|188255.7|188401.8|188351.8|188292.5|188225.7|179
1755528900000|2025-08-18 14:55:00|188310.8|188260.8|188314.7|188264.7|188390.4|188340.4|188299.3|188233.6|340
1755529200000|2025-08-18 15:00:00|188311.8|188261.8|188302.7|188252.7|188339.4|188286.4|188277.3|188209.4|337
1755529500000|2025-08-18 15:05:00|188304|188254|188194.6|188144.6|188317.6|188265.3|188191.7|188122.8|249
1755529800000|2025-08-18 15:10:00|188193.1|188143.1|188010.1|187960.1|188194.5|188144.5|188005.4|187955.4|263
1755530100000|2025-08-18 15:15:00|188014.5|187964.5|188020.7|187970.7|188040.5|187976.4|187987.6|187925.4|243
1755530400000|2025-08-18 15:20:00|188015.6|187965.6|187884.1|187834.1|188033.6|187966.4|187841.5|187783.3|264
1755530700000|2025-08-18 15:25:00|187883.3|187833.3|187817.7|187767.7|187911.7|187859|187816|187766|208
1755531000000|2025-08-18 15:30:00|187816|187766|187840|187750|187870.8|187800.5|187811|187743.8|322
1755531300000|2025-08-18 15:35:00|187841.8|187751.8|187778.1|187728.1|187866.1|187795.5|187765.4|187675.4|191
1755531600000|2025-08-18 15:40:00|187777.8|187727.8|187833.2|187783.2|187866.3|187803.5|187709.1|187644.2|182
1755531900000|2025-08-18 15:45:00|187827.9|187777.9|187779.2|187729.2|187835|187785|187742.9|187692.9|218
1755532200000|2025-08-18 15:50:00|187777.9|187727.9|187791.4|187741.4|187815.7|187753.7|187767.5|187703|228
1755532500000|2025-08-18 15:55:00|187791.2|187741.2|187882.6|187792.6|187940.8|187882.7|187742.5|187676|340
1755532800000|2025-08-18 16:00:00|187884.6|187794.6|187890.8|187840.8|187954.7|187886.9|187850.1|187784.5|340
1755533100000|2025-08-18 16:05:00|187892.6|187842.6|187880|187830|187919.1|187869.1|187844.8|187794.8|263
1755533400000|2025-08-18 16:10:00|187881|187831|187890.4|187840.4|187912.8|187862.8|187847.2|187797.2|224
1755533700000|2025-08-18 16:15:00|187887.7|187837.7|187933.3|187883.3|187973.3|187923.3|187882.5|187832.5|168
1755534000000|2025-08-18 16:20:00|187930.9|187880.9|187953.2|187903.2|187961.9|187911.9|187878.5|187828.5|180
1755534300000|2025-08-18 16:25:00|187954|187904|187943.8|187893.8|187980.3|187930.3|187931.8|187862.3|190
1755534600000|2025-08-18 16:30:00|187943.1|187893.1|187995.7|187945.7|188008.8|187958.8|187940.7|187890.7|138
1755534900000|2025-08-18 16:35:00|187994.9|187944.9|187944.7|187894.7|188006.6|187956.6|187944.7|187894.7|117
1755535200000|2025-08-18 16:40:00|187943.8|187893.8|187972.4|187922.4|187985.6|187935.6|187939.9|187854|188
1755535500000|2025-08-18 16:45:00|187972.6|187922.6|188001.1|187951.1|188027.5|187977.5|187969.6|187883.4|191
1755535800000|2025-08-18 16:50:00|188018.6|187968.6|188013.1|187963.1|188027.7|187977.7|187991.2|187941.2|165
1755536100000|2025-08-18 16:55:00|188015.1|187965.1|188015.3|187965.3|188021.1|187971.1|187987|187937|225
1755536400000|2025-08-18 17:00:00|188017.8|187967.8|187991.3|187941.3|188017.8|187967.8|187939.8|187889.8|216
1755536700000|2025-08-18 17:05:00|187992.2|187942.2|187994.9|187944.9|188023.7|187973.7|187975.2|187900|123
1755537000000|2025-08-18 17:10:00|187992.8|187942.8|187936.4|187846.4|188008.8|187945.2|187902.8|187836.9|112
1755537300000|2025-08-18 17:15:00|187933.7|187843.7|187915.4|187865.4|187967.8|187906.8|187894.1|187828.7|233
1755537600000|2025-08-18 17:20:00|187919.8|187869.8|187891.6|187801.6|187940.3|187869.8|187866.4|187776.4|184
1755537900000|2025-08-18 17:25:00|187890|187800|187799.5|187709.5|187896.7|187806.7|187798.3|187708.3|208
1755538200000|2025-08-18 17:30:00|187798.6|187708.6|187766.1|187676.1|187799|187709|187714.6|187624.6|201
1755538500000|2025-08-18 17:35:00|187764.3|187674.3|187733|187683|187764.3|187692.6|187692.4|187622.8|155
1755538800000|2025-08-18 17:40:00|187734.3|187684.3|187751.7|187661.7|187757.5|187706|187717.9|187627.9|136
1755539100000|2025-08-18 17:45:00|187754|187664|187802.3|187752.3|187803.2|187753.2|187729|187660.1|128
1755539400000|2025-08-18 17:50:00|187803.4|187753.4|187756.4|187666.4|187807.6|187755.4|187756|187666|152
1755539700000|2025-08-18 17:55:00|187756.2|187666.2|187743.2|187693.2|187762.5|187693.2|187711.3|187628|131
1755540000000|2025-08-18 18:00:00|187741.1|187691.1|187756.6|187666.6|187765.7|187715.7|187728.1|187661.5|84
1755540300000|2025-08-18 18:05:00|187757.7|187667.7|187758.6|187668.6|187761.4|187671.4|187674.5|187609.1|135
1755540600000|2025-08-18 18:10:00|187761.3|187671.3|187705|187655|187761.3|187690.4|187703.7|187653.7|82
1755540900000|2025-08-18 18:15:00|187704.5|187654.5|187704.1|187654.1|187710|187660|187700.5|187650.5|72
1755541200000|2025-08-18 18:20:00|187703.5|187653.5|187700.5|187650.5|187724.3|187656.4|187658.5|187587.7|139
1755541500000|2025-08-18 18:25:00|187697.2|187647.2|187717.7|187667.7|187736.5|187686.5|187697.2|187647.2|91
1755541800000|2025-08-18 18:30:00|187715.3|187665.3|187759|187669|187760.6|187670.6|187697.5|187635.5|182
1755542100000|2025-08-18 18:35:00|187761.7|187671.7|187787.4|187697.4|187800.4|187720.2|187720.8|187654|88
1755542400000|2025-08-18 18:40:00|187779.9|187689.9|187727.6|187677.6|187779.9|187699.4|187696|187623.6|103
1755542700000|2025-08-18 18:45:00|187725.8|187675.8|187730.3|187640.3|187733.7|187683.7|187702.1|187626.2|92
1755543000000|2025-08-18 18:50:00|187729.1|187639.1|187757.1|187667.1|187760.4|187685.8|187696.4|187623.4|86
1755543300000|2025-08-18 18:55:00|187756|187666|187733.4|187683.4|187792.2|187708.8|187712.9|187634.1|169
1755543600000|2025-08-18 19:00:00|187732.5|187682.5|187702.8|187652.8|187746.6|187696.6|187698.5|187648.5|90
1755543900000|2025-08-18 19:05:00|187701.6|187651.6|187713.2|187623.2|187726.7|187654.1|187694.2|187612.4|82
1755544200000|2025-08-18 19:10:00|187714.5|187624.5|187642.5|187552.5|187714.7|187624.7|187637.5|187547.5|104
1755544500000|2025-08-18 19:15:00|187641.3|187551.3|187594.3|187544.3|187641.6|187551.6|187594.3|187512.6|98
1755544800000|2025-08-18 19:20:00|187598.8|187548.8|187643.8|187553.8|187647.3|187584.3|187584.9|187512.5|115
1755545100000|2025-08-18 19:25:00|187641.5|187551.5|187651.9|187601.9|187678|187619.3|187625.4|187547.4|111
1755545400000|2025-08-18 19:30:00|187653.3|187603.3|187693.5|187603.5|187696.3|187616|187650.8|187591.7|62
1755545700000|2025-08-18 19:35:00|187691.7|187601.7|187664.1|187614.1|187696.7|187634.6|187656.1|187599.5|102
1755546000000|2025-08-18 19:40:00|187661.1|187611.1|187740.4|187690.4|187757.2|187699.2|187661.1|187595.8|113
1755546300000|2025-08-18 19:45:00|187741.6|187691.6|187798|187708|187804.7|187721.7|187732.3|187665|71
1755546600000|2025-08-18 19:50:00|187795.3|187705.3|187807.9|187757.9|187825.4|187766.8|187764.4|187700.8|101
1755546900000|2025-08-18 19:55:00|187817.1|187767.1|187827.7|187777.7|187843|187793|187805.7|187755.7|104
1755547200000|2025-08-18 20:00:00|187829.6|187779.6|187833.3|187783.3|187851.3|187797.2|187810.6|187741.4|132
1755547500000|2025-08-18 20:05:00|187835|187785|187850.2|187760.2|187851.7|187790.9|187800.2|187750.2|52
1755547800000|2025-08-18 20:10:00|187852.1|187762.1|187864.9|187774.9|187866|187795.2|187836.7|187746.7|53
1755548100000|2025-08-18 20:15:00|187863.6|187773.6|187928.4|187838.4|187930.6|187840.6|187854.6|187764.6|76
1755548400000|2025-08-18 20:20:00|187930|187840|188012.6|187922.6|188094|188004|187930|187840|209
1755548700000|2025-08-18 20:25:00|188013.1|187923.1|188030.3|187940.3|188058.1|187968.1|188001.6|187911.6|142
1755549000000|2025-08-18 20:30:00|188026.9|187936.9|187973.3|187883.3|188029.8|187939.8|187961.2|187883.3|74
1755549300000|2025-08-18 20:35:00|187977|187887|187963.4|187873.4|187985.7|187913.8|187958.9|187873.4|36
1755549600000|2025-08-18 20:40:00|187974.9|187884.9|187945.5|187855.5|187974.9|187899.4|187915.2|187845.1|82
1755549900000|2025-08-18 20:45:00|187946.6|187856.6|187948.3|187858.3|187954.6|187864.6|187941.4|187851.4|83
1755550200000|2025-08-18 20:50:00|187951.7|187861.7|187903.4|187813.4|187982.9|187892.9|187884.3|187794.3|70
1755550500000|2025-08-18 20:55:00|187903.3|187813.3|187895.9|187805.9|187936.8|187824.2|187839.6|187749.6|138
1755550800000|2025-08-18 21:00:00|187895.7|187805.7|187767.5|187457.5|187895.9|187805.9|187767.5|187457.5|7
1755551100000|2025-08-18 21:05:00|187771.7|187461.7|187610|187300|187779.2|187469.2|187610|187300|12
1755551400000|2025-08-18 21:10:00|187642.2|187332.2|187788.7|187478.7|187788.7|187478.7|187610|187300|14
1755551700000|2025-08-18 21:15:00|187790.6|187480.6|187825.2|187515.2|187875.3|187565.3|187788.8|187478.8|11
1755552000000|2025-08-18 21:20:00|187830.1|187520.1|187826.8|187516.8|187830.8|187520.8|187816.9|187506.9|7
1755552300000|2025-08-18 21:25:00|187825.7|187515.7|187830.9|187520.9|187976.1|187666.1|187808.3|187498.3|35
1755552600000|2025-08-18 21:30:00|187831.7|187521.7|187825.2|187515.2|187831.7|187521.7|187825.2|187515.2|9
1755552900000|2025-08-18 21:35:00|187817.6|187507.6|187823.9|187513.9|187917.6|187607.6|187663.7|187353.7|79
1755553200000|2025-08-18 21:40:00|187782.8|187472.8|187795.3|187485.3|187880.9|187570.9|187779.4|187469.4|42
1755553500000|2025-08-18 21:45:00|187793.2|187483.2|187797.2|187487.2|187865.3|187555.3|187759.4|187449.4|48
1755553800000|2025-08-18 21:50:00|187792.3|187482.3|187740.2|187430.2|187890.7|187580.7|187740.2|187430.2|118
1755554100000|2025-08-18 21:55:00|187703.6|187393.6|187866.5|187682.6|188071|187766.4|187702.3|187392.3|131
1755554400000|2025-08-18 22:00:00|187877.1|187693.3|187863.8|187773.8|188076|187842.8|187824.3|187693.3|87
1755554700000|2025-08-18 22:05:00|187869.2|187779.2|187816.6|187726.6|187879.1|187789.1|187808.3|187718.3|44
1755555000000|2025-08-18 22:10:00|187814.3|187724.3|187838.9|187748.9|187849.4|187759.4|187803|187713|39
1755555300000|2025-08-18 22:15:00|187810.5|187720.5|187849.1|187759.1|187850|187760|187810.5|187720.5|38
1755555600000|2025-08-18 22:20:00|187850|187760|187844.2|187754.2|187872.6|187782.6|187832.9|187742.9|39
1755555900000|2025-08-18 22:25:00|187847.2|187757.2|187834.3|187744.3|187851.6|187761.6|187830|187740|27
1755556200000|2025-08-18 22:30:00|187841|187751|187835|187745|187856.5|187766.5|187835|187745|31
1755556500000|2025-08-18 22:35:00|187849|187759|187846.4|187756.4|187849|187759|187833.9|187743.9|28
1755556800000|2025-08-18 22:40:00|187844.9|187754.9|187845.5|187755.5|187851.9|187761.9|187837.8|187747.8|29
1755557100000|2025-08-18 22:45:00|187844.7|187754.7|187820.8|187730.8|187844.9|187754.9|187812|187722|19
1755557400000|2025-08-18 22:50:00|187820.7|187730.7|187815.7|187725.7|187820.7|187730.7|187808.1|187718.1|31
1755557700000|2025-08-18 22:55:00|187808.3|187718.3|187818.8|187728.8|187822.5|187732.5|187800.3|187710.3|22
1755558000000|2025-08-18 23:00:00|187822.8|187732.8|187855|187765|187859.5|187769.5|187822.8|187732.8|36
1755558300000|2025-08-18 23:05:00|187855.9|187765.9|187836.7|187746.7|187855.9|187765.9|187833.5|187743.5|46
1755558600000|2025-08-18 23:10:00|187837.2|187747.2|187851.4|187761.4|187856.8|187766.8|187837.2|187747.2|43
1755558900000|2025-08-18 23:15:00|187851|187761|187838.1|187748.1|187854|187764|187836.7|187746.7|41
1755559200000|2025-08-18 23:20:00|187840.8|187750.8|187842|187752|187850.4|187760.4|187836.5|187746.5|43
1755559500000|2025-08-18 23:25:00|187837.1|187747.1|187836.8|187746.8|187845.4|187755.4|187836|187746|39
1755559800000|2025-08-18 23:30:00|187837.7|187747.7|187854.5|187764.5|187863.3|187773.3|187836.6|187746.6|61
1755560100000|2025-08-18 23:35:00|187862.3|187772.3|187848.4|187758.4|187862.3|187772.3|187839.6|187749.6|31
1755560400000|2025-08-18 23:40:00|187852.5|187762.5|187836.1|187746.1|187852.5|187762.5|187822.2|187732.2|38
1755560700000|2025-08-18 23:45:00|187839.3|187749.3|187841.4|187751.4|187859|187769|187826.8|187736.8|56
1755561000000|2025-08-18 23:50:00|187843|187753|187849.6|187759.6|187849.6|187759.6|187830|187740|105
1755561300000|2025-08-18 23:55:00|187843.8|187753.8|187855|187765|187855|187765|187836|187746|60
1755561600000|2025-08-19 00:00:00|187853|187763|187866.8|187776.8|187870.3|187780.3|187833.9|187743.9|384
1755561900000|2025-08-19 00:05:00|187878|187788|187833|187743|187878|187788|187832.4|187742.4|374
1755562200000|2025-08-19 00:10:00|187828.6|187738.6|187836.4|187746.4|187852.7|187762.7|187814.4|187724.4|484
1755562500000|2025-08-19 00:15:00|187832.6|187742.6|187879.1|187789.1|187884|187794|187821.2|187731.2|284
1755562800000|2025-08-19 00:20:00|187881.4|187791.4|187877.7|187787.7|187890|187800|187871.3|187781.3|417
1755563100000|2025-08-19 00:25:00|187877.9|187787.9|187880.7|187790.7|187890.2|187800.2|187869.8|187779.8|280
1755563400000|2025-08-19 00:30:00|187880.9|187790.9|187884.5|187794.5|187889.5|187799.5|187870.8|187780.8|259
1755563700000|2025-08-19 00:35:00|187882.5|187792.5|187926.1|187836.1|187929.4|187839.4|187874.5|187784.5|215
1755564000000|2025-08-19 00:40:00|187923.9|187833.9|187939.5|187849.5|187948.6|187858.6|187913.2|187823.2|269
1755564300000|2025-08-19 00:45:00|187935.1|187845.1|187941.4|187851.4|187952|187862|187928.4|187838.4|164
1755564600000|2025-08-19 00:50:00|187939.5|187849.5|187957.2|187867.2|187959.5|187869.5|187934.5|187844.5|295
1755564900000|2025-08-19 00:55:00|187958|187868|187926.6|187836.6|187964|187874|187926.5|187836.5|291
1755565200000|2025-08-19 01:00:00|187925.1|187835.1|187907.6|187817.6|187925.1|187835.1|187904.1|187814.1|261
1755565500000|2025-08-19 01:05:00|187908.5|187818.5|187912.9|187822.9|187924.6|187834.6|187903.9|187813.9|257
1755565800000|2025-08-19 01:10:00|187913.4|187823.4|187944.6|187854.6|187947|187857|187904|187814|262
1755566100000|2025-08-19 01:15:00|187941.6|187851.6|187941.8|187851.8|187951.3|187861.3|187915.2|187825.2|206
1755566400000|2025-08-19 01:20:00|187947.4|187857.4|187984.6|187894.6|187989.2|187899.2|187896.6|187806.6|230
1755566700000|2025-08-19 01:25:00|187984.4|187894.4|188014.6|187924.6|188018|187928|187951|187861|160
1755567000000|2025-08-19 01:30:00|188016.3|187926.3|188075.2|187985.2|188092.6|188002.6|187987.4|187897.4|151
1755567300000|2025-08-19 01:35:00|188072.3|187982.3|188086.8|187996.8|188104.1|188014.1|188061.7|187971.7|117
1755567600000|2025-08-19 01:40:00|188089.5|187999.5|188078.7|187988.7|188096.3|188006.3|188070.1|187980.1|121
1755567900000|2025-08-19 01:45:00|188073.3|187983.3|188028.7|187938.7|188073.3|187983.3|188028.7|187938.7|182
1755568200000|2025-08-19 01:50:00|188030.2|187940.2|188023.8|187933.8|188061.8|187971.8|188021.3|187931.3|203
1755568500000|2025-08-19 01:55:00|188023.5|187933.5|188048|187958|188055.2|187965.2|188021.2|187931.2|292
1755568800000|2025-08-19 02:00:00|188044.8|187954.8|188059.8|187969.8|188066.2|187976.2|188038|187948|212
1755569100000|2025-08-19 02:05:00|188059.5|187969.5|188021.3|187931.3|188068|187978|188017.9|187927.9|177
1755569400000|2025-08-19 02:10:00|188023.3|187933.3|187986.2|187896.2|188026.2|187936.2|187971|187881|143
1755569700000|2025-08-19 02:15:00|187985.8|187895.8|188025.8|187935.8|188030.5|187940.5|187976|187886|131
1755570000000|2025-08-19 02:20:00|188029.7|187939.7|188007.9|187917.9|188031.7|187941.7|188002.5|187912.5|161
1755570300000|2025-08-19 02:25:00|188010.9|187920.9|188022.5|187932.5|188027.7|187937.7|188008.4|187918.4|149
1755570600000|2025-08-19 02:30:00|188022.2|187932.2|188015|187925|188027|187937|188013.5|187923.5|164
1755570900000|2025-08-19 02:35:00|188013|187923|188026.1|187936.1|188026.6|187936.6|188005.2|187915.2|104
1755571200000|2025-08-19 02:40:00|188028.2|187938.2|188049|187959|188056.4|187966.4|188019|187929|118
1755571500000|2025-08-19 02:45:00|188046.1|187956.1|188053.7|187963.7|188061.8|187971.8|188045.6|187955.6|120
1755571800000|2025-08-19 02:50:00|188055.9|187965.9|188069.9|187979.9|188071.3|187981.3|188042.1|187952.1|125
1755572100000|2025-08-19 02:55:00|188069.2|187979.2|188057|187967|188070.3|187980.3|188053.4|187963.4|182
1755572400000|2025-08-19 03:00:00|188058|187968|188046.1|187956.1|188062.9|187972.9|188026.1|187936.1|205
1755572700000|2025-08-19 03:05:00|188045.7|187955.7|188018.1|187928.1|188052.6|187962.6|188015|187925|150
1755573000000|2025-08-19 03:10:00|188019.6|187929.6|187990.9|187900.9|188030.9|187940.9|187989.5|187899.5|149
1755573300000|2025-08-19 03:15:00|187991.6|187901.6|188025.4|187935.4|188028.9|187938.9|187988.6|187898.6|170
1755573600000|2025-08-19 03:20:00|188023.4|187933.4|188012.2|187922.2|188028.6|187938.6|188004.9|187914.9|215
1755573900000|2025-08-19 03:25:00|188010.7|187920.7|187994.5|187904.5|188019|187929|187986.8|187896.8|284
1755574200000|2025-08-19 03:30:00|187993.6|187903.6|188008.2|187918.2|188012.5|187922.5|187973.7|187883.7|139
1755574500000|2025-08-19 03:35:00|188006.6|187916.6|187975|187885|188020.9|187930.9|187975|187885|90
1755574800000|2025-08-19 03:40:00|187985.9|187895.9|187986.5|187896.5|187994.4|187904.4|187953.6|187863.6|146
1755575100000|2025-08-19 03:45:00|187990|187900|188015.6|187925.6|188025.4|187935.4|187977.9|187887.9|127
1755575400000|2025-08-19 03:50:00|188017.6|187927.6|187982.9|187892.9|188017.6|187927.6|187978.6|187888.6|109
1755575700000|2025-08-19 03:55:00|187981.2|187891.2|188008.3|187918.3|188011.3|187921.3|187978.3|187888.3|131
1755576000000|2025-08-19 04:00:00|188006.3|187916.3|188012.2|187922.2|188024.8|187934.8|188006.3|187916.3|87
1755576300000|2025-08-19 04:05:00|188013|187923|187989.5|187899.5|188020.5|187930.5|187984.6|187894.6|98
1755576600000|2025-08-19 04:10:00|187993.5|187903.5|187989.3|187899.3|187995.2|187905.2|187981|187891|94
1755576900000|2025-08-19 04:15:00|187989.5|187899.5|187986.8|187896.8|188020.8|187930.8|187974.5|187884.5|132
1755577200000|2025-08-19 04:20:00|187982.1|187892.1|187975|187885|187987|187897|187974.5|187884.5|88
1755577500000|2025-08-19 04:25:00|187976.7|187886.7|188003.6|187913.6|188010.9|187920.9|187975|187885|155
1755577800000|2025-08-19 04:30:00|188002.4|187912.4|187980.8|187890.8|188003.2|187913.2|187974.3|187884.3|98
1755578100000|2025-08-19 04:35:00|187977.9|187887.9|187992.7|187902.7|187998.9|187908.9|187977.9|187887.9|163
1755578400000|2025-08-19 04:40:00|187990.5|187900.5|187958.1|187868.1|187995.1|187905.1|187951.3|187861.3|149
1755578700000|2025-08-19 04:45:00|187955.9|187865.9|187976.8|187886.8|187984.9|187894.9|187950.3|187860.3|135
1755579000000|2025-08-19 04:50:00|187978.5|187888.5|187947.5|187857.5|187985.2|187895.2|187943.2|187853.2|164
1755579300000|2025-08-19 04:55:00|187947|187857|187955.3|187865.3|187978.2|187888.2|187947|187857|85
1755579600000|2025-08-19 05:00:00|187953.9|187863.9|187944.3|187854.3|187956.1|187866.1|187934.9|187844.9|295
1755579900000|2025-08-19 05:05:00|187940.7|187850.7|187944.7|187854.7|187949.5|187859.5|187933.4|187843.4|176
1755580200000|2025-08-19 05:10:00|187943.4|187853.4|187946.8|187856.8|187952.8|187862.8|187917|187827|180
1755580500000|2025-08-19 05:15:00|187946.4|187856.4|187945.7|187855.7|187952.6|187862.6|187927.4|187837.4|215
1755580800000|2025-08-19 05:20:00|187948|187858|187946.4|187856.4|187982.2|187892.2|187939.5|187849.5|287
1755581100000|2025-08-19 05:25:00|187946.7|187856.7|187917.8|187827.8|187955.7|187865.7|187914.8|187824.8|179
1755581400000|2025-08-19 05:30:00|187918.5|187828.5|187951|187861|187953.1|187863.1|187913.9|187823.9|138
1755581700000|2025-08-19 05:35:00|187952.2|187862.2|187946.1|187856.1|187965.7|187875.7|187944|187854|265
1755582000000|2025-08-19 05:40:00|187945.3|187855.3|187949.8|187859.8|187976.6|187886.6|187928.6|187838.6|164
1755582300000|2025-08-19 05:45:00|187945.2|187855.2|188028.4|187938.4|188038.8|187948.8|187945.2|187855.2|162
1755582600000|2025-08-19 05:50:00|188026.9|187936.9|188061.4|187971.4|188084.9|187994.9|188017|187927|196
1755582900000|2025-08-19 05:55:00|188059.5|187969.5|188090|188000|188114.6|188024.6|188058.2|187968.2|171
1755583200000|2025-08-19 06:00:00|188089|187999|188056.6|187966.6|188118.2|188028.2|188035.1|187945.1|325
1755583500000|2025-08-19 06:05:00|188056|187966|188128.2|188038.2|188145.7|188055.7|188045.7|187955.7|267
1755583800000|2025-08-19 06:10:00|188126.3|188036.3|188147.7|188057.7|188156.5|188066.5|188123|188033|201
1755584100000|2025-08-19 06:15:00|188146.4|188056.4|188120.5|188030.5|188146.4|188056.4|188108.8|188018.8|108
1755584400000|2025-08-19 06:20:00|188117.9|188027.9|188129.4|188039.4|188162.7|188072.7|188085.5|187995.5|208
1755584700000|2025-08-19 06:25:00|188127.5|188037.5|188119.2|188029.2|188152.3|188062.3|188097|188007|249
1755585000000|2025-08-19 06:30:00|188117.5|188027.5|188015.9|187925.9|188122.3|188032.3|188012.6|187922.6|260
1755585300000|2025-08-19 06:35:00|188015.4|187925.4|188056.6|187966.6|188056.6|187966.6|188010.3|187920.3|409
1755585600000|2025-08-19 06:40:00|188053.9|187963.9|188038.5|187948.5|188055.8|187965.8|188019.7|187929.7|150
1755585900000|2025-08-19 06:45:00|188038|187948|187980.5|187890.5|188038|187948|187975.5|187885.5|339
1755586200000|2025-08-19 06:50:00|187982.1|187892.1|187994|187904|188022.9|187932.9|187976.4|187886.4|262
1755586500000|2025-08-19 06:55:00|187991.7|187901.7|188008.9|187918.9|188025|187935|187986.6|187896.6|210
1755586800000|2025-08-19 07:00:00|188007.3|187917.3|187948.4|187858.4|188011.5|187921.5|187935|187845|146
1755587100000|2025-08-19 07:05:00|187950|187860|187884.2|187794.2|187954.3|187864.3|187842.7|187752.7|322
1755587400000|2025-08-19 07:10:00|187885.5|187795.5|187919.9|187829.9|187923.3|187833.3|187876|187786|136
1755587700000|2025-08-19 07:15:00|187921|187831|187943.5|187853.5|187959.7|187869.7|187909.7|187819.7|141
1755588000000|2025-08-19 07:20:00|187943.7|187853.7|187987.7|187897.7|187997.1|187907.1|187936|187846|169
1755588300000|2025-08-19 07:25:00|187986|187896|187983.9|187893.9|187999.9|187909.9|187945.4|187855.4|204
1755588600000|2025-08-19 07:30:00|187985.8|187895.8|187985.7|187895.7|188035|187945|187984.6|187894.6|228
1755588900000|2025-08-19 07:35:00|187987.5|187897.5|187956.7|187866.7|188017.9|187927.9|187947.6|187857.6|183
1755589200000|2025-08-19 07:40:00|187965.5|187875.5|187969.5|187879.5|187982.7|187892.7|187941.9|187851.9|261
1755589500000|2025-08-19 07:45:00|187971.2|187881.2|187957.2|187867.2|187984.5|187894.5|187928.8|187838.8|201
1755589800000|2025-08-19 07:50:00|187956|187866|187956.9|187866.9|188013.5|187923.5|187912.9|187822.9|175
1755590100000|2025-08-19 07:55:00|187954.9|187864.9|187895|187805|187954.9|187864.9|187885.6|187795.6|249
1755590400000|2025-08-19 08:00:00|187896.6|187806.6|187913|187823|187918.6|187828.6|187860|187770|201
1755590700000|2025-08-19 08:05:00|187914.6|187824.6|188009.3|187919.3|188022.8|187932.8|187912.3|187822.3|220
1755591000000|2025-08-19 08:10:00|188009.8|187919.8|188027.3|187937.3|188050.2|187960.2|188009.8|187919.8|298
1755591300000|2025-08-19 08:15:00|188031.9|187941.9|188006.9|187916.9|188045.3|187955.3|188006.5|187916.5|299
1755591600000|2025-08-19 08:20:00|188007.2|187917.2|188021.2|187931.2|188039|187949|187976.5|187886.5|193
1755591900000|2025-08-19 08:25:00|188024.7|187934.7|187973.3|187883.3|188025|187935|187954.9|187864.9|327
1755592200000|2025-08-19 08:30:00|187973.2|187883.2|188012.9|187922.9|188024.3|187934.3|187973.2|187883.2|334
1755592500000|2025-08-19 08:35:00|188010.7|187920.7|188048.3|187958.3|188056.8|187966.8|188000.4|187910.4|344
1755592800000|2025-08-19 08:40:00|188047.2|187957.2|188042.3|187952.3|188080.7|187990.7|188016.5|187926.5|277
1755593100000|2025-08-19 08:45:00|188047.7|187957.7|188014.3|187924.3|188069.4|187979.4|188004.3|187914.3|254
1755593400000|2025-08-19 08:50:00|188015|187925|188003.8|187913.8|188020.8|187930.8|187977.5|187887.5|210
1755593700000|2025-08-19 08:55:00|188005.6|187915.6|188024.1|187934.1|188032.2|187942.2|187970.3|187880.3|184
1755594000000|2025-08-19 09:00:00|188025.7|187935.7|188014.7|187924.7|188047.9|187957.9|188007|187917|117
1755594300000|2025-08-19 09:05:00|188016.4|187926.4|188075.2|187985.2|188087.1|187997.1|188016.4|187926.4|172
1755594600000|2025-08-19 09:10:00|188077.9|187987.9|188079.7|187989.7|188085.2|187995.2|188036.9|187946.9|139
1755594900000|2025-08-19 09:15:00|188082|187992|188074.6|187984.6|188126.5|188036.5|188071.6|187981.6|244
1755595200000|2025-08-19 09:20:00|188072.9|187982.9|188072.1|187982.1|188085.7|187995.7|188063.8|187973.8|130
1755595500000|2025-08-19 09:25:00|188069.5|187979.5|188046.1|187956.1|188099.8|188009.8|188046.1|187956.1|111
1755595800000|2025-08-19 09:30:00|188045.7|187955.7|188013.7|187923.7|188053.4|187963.4|187972.6|187901.3|141
1755596100000|2025-08-19 09:35:00|188010.1|187920.1|187990.5|187900.5|188010.1|187920.1|187979.2|187889.2|85
1755596400000|2025-08-19 09:40:00|187987.4|187897.4|187970|187880|187989.6|187899.6|187951.4|187861.4|280
1755596700000|2025-08-19 09:45:00|187966.9|187876.9|187969.7|187879.7|187980.3|187890.3|187951.5|187861.5|134
1755597000000|2025-08-19 09:50:00|187968.1|187878.1|187955.5|187865.5|187972.9|187882.9|187945.8|187855.8|132
1755597300000|2025-08-19 09:55:00|187962.4|187872.4|187913|187823|187970.3|187880.3|187893.7|187803.7|245
1755597600000|2025-08-19 10:00:00|187911.2|187821.2|187963.7|187873.7|187966.8|187876.8|187889.8|187799.8|114
1755597900000|2025-08-19 10:05:00|187968.2|187878.2|187989.5|187899.5|187989.5|187899.5|187917.6|187827.6|137
1755598200000|2025-08-19 10:10:00|187992.3|187902.3|188010|187920|188031.1|187941.1|187984.3|187894.3|80
1755598500000|2025-08-19 10:15:00|188009.8|187919.8|187909.1|187819.1|188010.3|187920.3|187900.6|187810.6|125
1755598800000|2025-08-19 10:20:00|187914.6|187824.6|187859.8|187769.8|187916.9|187826.9|187844.5|187754.5|153
1755599100000|2025-08-19 10:25:00|187857.8|187767.8|187829.4|187739.4|187857.8|187767.8|187826.2|187736.2|246
1755599400000|2025-08-19 10:30:00|187826.8|187736.8|187906.6|187816.6|187921.5|187831.5|187826|187736|160
1755599700000|2025-08-19 10:35:00|187905.8|187815.8|187909.2|187819.2|187935.3|187845.3|187879.4|187789.4|128
1755600000000|2025-08-19 10:40:00|187910.4|187820.4|187869.2|187779.2|187940.2|187850.2|187866.1|187776.1|122
1755600300000|2025-08-19 10:45:00|187871|187781|187858.4|187768.4|187897.7|187807.7|187829.6|187739.6|78
1755600600000|2025-08-19 10:50:00|187855.8|187765.8|187888.7|187798.7|187895.6|187805.6|187850.3|187760.3|174
1755600900000|2025-08-19 10:55:00|187891.1|187801.1|187850.4|187760.4|187901.5|187811.5|187840.7|187750.7|256
1755601200000|2025-08-19 11:00:00|187860.7|187770.7|187826.5|187736.5|187900.3|187810.3|187817.7|187727.7|191
1755601500000|2025-08-19 11:05:00|187826.6|187736.6|187840.6|187750.6|187850.4|187786.3|187769.3|187703.5|306
1755601800000|2025-08-19 11:10:00|187843.6|187753.6|187819.4|187769.4|187865.3|187790.5|187809.4|187748.5|208
1755602100000|2025-08-19 11:15:00|187818.4|187768.4|187811|187761|187878.8|187795.9|187807.3|187749.7|157
1755602400000|2025-08-19 11:20:00|187810.6|187760.6|187859.7|187769.7|187875.6|187807.6|187806.8|187756.8|138
1755602700000|2025-08-19 11:25:00|187863.6|187773.6|187938.1|187848.1|187949.5|187899.5|187858.3|187769.1|215
1755603000000|2025-08-19 11:30:00|187937.2|187847.2|188008.6|187958.6|188017.8|187962|187890.6|187829.1|185
1755603300000|2025-08-19 11:35:00|188011.6|187961.6|187990.3|187900.3|188032.4|187962.2|187975.1|187899.6|257
1755603600000|2025-08-19 11:40:00|187998.3|187908.3|188014.1|187964.1|188037.7|187967.6|187985.3|187900.5|316
1755603900000|2025-08-19 11:45:00|188016.6|187966.6|187957.9|187867.9|188080.9|188006.3|187944.6|187860.8|184
1755604200000|2025-08-19 11:50:00|187960.3|187870.3|187972.3|187882.3|187988.1|187898.1|187954.4|187864.4|171
1755604500000|2025-08-19 11:55:00|187971.8|187881.8|187903.6|187813.6|187973.8|187893.1|187874.6|187805.6|253
1755604800000|2025-08-19 12:00:00|187899.9|187809.9|187968.1|187878.1|188000.9|187931.1|187842.5|187790.7|231
1755605100000|2025-08-19 12:05:00|187968.4|187878.4|188003.3|187953.3|188043.2|187970.2|187947.2|187878.1|257
1755605400000|2025-08-19 12:10:00|187997|187947|187936.2|187886.2|188014.3|187953.5|187936.2|187866.2|134
1755605700000|2025-08-19 12:15:00|187942.7|187892.7|187997|187907|188020.2|187936.3|187935.3|187870.4|215
1755606000000|2025-08-19 12:20:00|188002.4|187912.4|188029.1|187979.1|188081|188004.7|187983.3|187911.1|249
1755606300000|2025-08-19 12:25:00|188032.9|187982.9|188152|188062|188157|188067|188032.9|187969.4|219
1755606600000|2025-08-19 12:30:00|188151.6|188061.6|188274.8|188224.8|188315|188260.5|188151.6|188054.5|331
1755606900000|2025-08-19 12:35:00|188288.1|188238.1|188308.7|188258.7|188370.5|188304.9|188279.5|188218|425
1755607200000|2025-08-19 12:40:00|188307.8|188257.8|188236.6|188186.6|188377.3|188317.3|188221.3|188170.7|585
1755607500000|2025-08-19 12:45:00|188233.9|188183.9|188285.8|188235.8|188331.2|188281.2|188187.5|188137.5|546
1755607800000|2025-08-19 12:50:00|188283.6|188233.6|188397.5|188347.5|188403.5|188353.3|188252.1|188194.4|627
1755608100000|2025-08-19 12:55:00|188399.1|188349.1|188506.1|188456.1|188506.1|188456.1|188389.4|188339.4|369
1755608400000|2025-08-19 13:00:00|188504.2|188454.2|188529.4|188479.4|188556.5|188506.5|188488.6|188438.6|292
1755608700000|2025-08-19 13:05:00|188541.2|188491.2|188645.2|188595.2|188675.9|188603.6|188540.8|188490.8|304
1755609000000|2025-08-19 13:10:00|188642|188592|188620.9|188570.9|188670.8|188610.2|188583.7|188533.7|333
1755609300000|2025-08-19 13:15:00|188620.2|188570.2|188483|188433|188622.8|188572.8|188463.4|188413.3|369
1755609600000|2025-08-19 13:20:00|188480.7|188430.7|188460.7|188410.7|188540.9|188490.9|188441.2|188391.2|306
1755609900000|2025-08-19 13:25:00|188473.3|188423.3|188595|188545|188702.6|188652.6|188473.3|188423.3|342
1755610200000|2025-08-19 13:30:00|188598.2|188548.2|188488.5|188438.5|188602.4|188552.4|188487.1|188426.5|310
1755610500000|2025-08-19 13:35:00|188489.4|188439.4|188553.9|188503.9|188558.2|188508.2|188459.4|188382.3|377
1755610800000|2025-08-19 13:40:00|188556.7|188506.7|188556.8|188506.8|188602.1|188552.1|188494.2|188444.2|310
1755611100000|2025-08-19 13:45:00|188559.8|188509.8|188419.1|188369.1|188564.4|188514.4|188383.7|188307.8|399
1755611400000|2025-08-19 13:50:00|188417.5|188367.5|188453.6|188403.6|188487.9|188437.9|188404.1|188354.1|320
1755611700000|2025-08-19 13:55:00|188452.4|188402.4|188418.9|188368.9|188541.3|188451.3|188412|188347.2|481
1755612000000|2025-08-19 14:00:00|188420.2|188370.2|188326.9|188236.9|188420.7|188370.7|188266.1|188198.4|415
1755612300000|2025-08-19 14:05:00|188325.6|188235.6|188225.8|188135.8|188336.9|188274.3|188199.2|188132|326
1755612600000|2025-08-19 14:10:00|188226|188136|188295.9|188245.9|188345.5|188284.5|188202.9|188135.9|289
1755612900000|2025-08-19 14:15:00|188291.4|188241.4|188204.9|188154.9|188307.4|188257.4|188201.9|188132.3|251
1755613200000|2025-08-19 14:20:00|188202.1|188152.1|188141.8|188091.8|188264.1|188198.2|188126.9|188076.9|305
1755613500000|2025-08-19 14:25:00|188103.3|188053.3|188111.1|188061.1|188157.8|188090.7|188037.7|187987.7|301
1755613800000|2025-08-19 14:30:00|188112.1|188062.1|188099.2|188049.2|188170.1|188120.1|188061.6|188011.6|343
1755614100000|2025-08-19 14:35:00|188118.5|188028.5|188099.9|188049.9|188169.6|188094.8|188055.1|187986.8|340
1755614400000|2025-08-19 14:40:00|188100.7|188050.7|188097.4|188047.4|188134.1|188084.1|188057.9|187991.8|371
1755614700000|2025-08-19 14:45:00|188097.1|188047.1|187962.4|187912.4|188147|188086.7|187951.4|187889.5|386
1755615000000|2025-08-19 14:50:00|187957.8|187907.8|187970.1|187880.1|187977.3|187920.9|187864.9|187804.1|358
1755615300000|2025-08-19 14:55:00|187975.3|187885.3|187979.9|187929.9|187997.8|187947.8|187929.7|187872.4|349
1755615600000|2025-08-19 15:00:00|187983.1|187933.1|188084.6|188034.6|188126.5|188054.1|187971.1|187921.1|389
1755615900000|2025-08-19 15:05:00|188084.3|188034.3|188035.6|187985.6|188111.1|188061.1|188023.3|187958.8|342
1755616200000|2025-08-19 15:10:00|188037.5|187987.5|188085.6|188035.6|188196.8|188130.8|188037.5|187984.2|411
1755616500000|2025-08-19 15:15:00|188080.7|188030.7|188002.5|187952.5|188115.4|188047.7|187995.4|187930|416
1755616800000|2025-08-19 15:20:00|188002.4|187952.4|188041.6|187991.6|188043|187993|187992.7|187926|238
1755617100000|2025-08-19 15:25:00|188044.5|187994.5|188070.5|188020.5|188097.8|188037.4|188042.2|187981.6|362
1755617400000|2025-08-19 15:30:00|188069.8|188019.8|188144.1|188094.1|188207.8|188117.8|188069.5|188002.1|417
1755617700000|2025-08-19 15:35:00|188144.5|188094.5|188157.7|188107.7|188180|188111.5|188082.3|188017.2|291
1755618000000|2025-08-19 15:40:00|188157|188107|188137.5|188087.5|188165.2|188115.2|188115.2|188065.2|362
1755618300000|2025-08-19 15:45:00|188138.7|188088.7|188107.1|188057.1|188169.8|188107.8|188099.3|188030.2|322
1755618600000|2025-08-19 15:50:00|188127.6|188037.6|188095.9|188045.9|188135.3|188067.2|188070.9|188003.2|363
1755618900000|2025-08-19 15:55:00|188095.2|188045.2|188102|188012|188126.3|188058|188058.7|187988.6|501
1755619200000|2025-08-19 16:00:00|188106.7|188016.7|188032|187982|188108.1|188019.3|188025.6|187966.2|367
1755619500000|2025-08-19 16:05:00|188034.4|187984.4|187956.5|187906.5|188075.1|188025.1|187955|187905|249
1755619800000|2025-08-19 16:10:00|187955|187905|187930.2|187880.2|187961.6|187911.6|187914|187864|337
1755620100000|2025-08-19 16:15:00|187923.1|187873.1|187821.1|187771.1|187923.1|187873.1|187813.8|187763.8|234
1755620400000|2025-08-19 16:20:00|187820.4|187770.4|187879.7|187829.7|187893.1|187843.1|187816.9|187766.9|268
1755620700000|2025-08-19 16:25:00|187875.7|187825.7|187898.1|187848.1|187922.4|187854.6|187857.7|187807.7|402
1755621000000|2025-08-19 16:30:00|187903.8|187853.8|187913.4|187863.4|187981.1|187911.3|187867.8|187800.9|334
1755621300000|2025-08-19 16:35:00|187910.9|187860.9|187977|187887|187978.3|187910.9|187849.7|187795.5|350
1755621600000|2025-08-19 16:40:00|187970.3|187880.3|187965.8|187915.8|187973.7|187918|187909.6|187819.6|374
1755621900000|2025-08-19 16:45:00|187965.1|187915.1|188023|187933|188045|187995|187949.1|187874.3|377
1755622200000|2025-08-19 16:50:00|188026.5|187936.5|188097.1|188007.1|188102.3|188030.1|188024.1|187934.1|319
1755622500000|2025-08-19 16:55:00|188104.3|188014.3|188071.9|188021.9|188108.6|188025.4|188027.5|187957.2|519
1755622800000|2025-08-19 17:00:00|188073.4|188023.4|188102.5|188052.5|188175.7|188092|188070.4|188003.7|368
1755623100000|2025-08-19 17:05:00|188101.7|188051.7|188093.1|188043.1|188144.8|188094.8|188079.9|188029.9|150
1755623400000|2025-08-19 17:10:00|188083.4|188033.4|188077.3|188027.3|188090.7|188040.7|188060.8|188010.8|234
1755623700000|2025-08-19 17:15:00|188076.4|188026.4|188069.5|188019.5|188095.1|188045.1|188038.7|187988.7|245
1755624000000|2025-08-19 17:20:00|188073.7|188023.7|188161.8|188111.8|188171.5|188117.6|188069.3|188019.3|231
1755624300000|2025-08-19 17:25:00|188160.8|188110.8|188139.8|188089.8|188163|188110.8|188108.9|188041.4|394
1755624600000|2025-08-19 17:30:00|188139.4|188089.4|188139.3|188089.3|188165.9|188094.7|188105.8|188036.1|375
1755624900000|2025-08-19 17:35:00|188132.3|188082.3|188171.9|188081.9|188194.4|188125.8|188129.5|188073.2|296
1755625200000|2025-08-19 17:40:00|188179.6|188089.6|188140|188090|188179.6|188109.2|188118|188055|336
1755625500000|2025-08-19 17:45:00|188141.4|188091.4|188179.1|188129.1|188182.7|188132.7|188131.5|188081.5|164
1755625800000|2025-08-19 17:50:00|188178.2|188128.2|188166.6|188116.6|188198.6|188131.8|188134.1|188070.1|152
1755626100000|2025-08-19 17:55:00|188164.8|188114.8|188125.7|188075.7|188197.7|188126.3|188100.6|188028.5|278
1755626400000|2025-08-19 18:00:00|188127.8|188077.8|188144.1|188094.1|188163.1|188107.1|188115.3|188051.3|223
1755626700000|2025-08-19 18:05:00|188143|188093|188141.2|188091.2|188169.5|188119.5|188128|188058.1|129
1755627000000|2025-08-19 18:10:00|188142|188092|188214.2|188164.2|188214.2|188164.2|188142|188092|181
1755627300000|2025-08-19 18:15:00|188210.8|188160.8|188313.6|188263.6|188314.2|188264.2|188208.3|188158.3|120
1755627600000|2025-08-19 18:20:00|188312.5|188262.5|188286.3|188236.3|188330|188270.8|188262.2|188212.2|187
1755627900000|2025-08-19 18:25:00|188288.6|188238.6|188349.9|188299.9|188363|188313|188249.1|188199.1|337
1755628200000|2025-08-19 18:30:00|188353.9|188303.9|188376|188286|188378.2|188328.2|188348.1|188286|85
1755628500000|2025-08-19 18:35:00|188374|188284|188396.3|188346.3|188403.8|188353.8|188339.9|188284|156
1755628800000|2025-08-19 18:40:00|188395|188345|188472.3|188422.3|188478.4|188428.4|188379.1|188309.5|280
1755629100000|2025-08-19 18:45:00|188474.2|188424.2|188420.6|188370.6|188483.7|188424.2|188393|188314.8|277
1755629400000|2025-08-19 18:50:00|188419.7|188369.7|188410.2|188360.2|188464.9|188396.8|188404|188332.6|232
1755629700000|2025-08-19 18:55:00|188410.5|188360.5|188382.4|188332.4|188417.6|188367.6|188304.3|188254.3|299
1755630000000|2025-08-19 19:00:00|188395.6|188305.6|188421.9|188371.9|188429.8|188373.8|188380|188305.6|279
1755630300000|2025-08-19 19:05:00|188424.6|188374.6|188433.2|188343.2|188434|188376|188404.7|188340.8|121
1755630600000|2025-08-19 19:10:00|188398|188348|188373.7|188323.7|188418.4|188349.8|188333.6|188264.8|148
1755630900000|2025-08-19 19:15:00|188395|188305|188330.9|188280.9|188395.3|188328.6|188303.1|188235.5|171
1755631200000|2025-08-19 19:20:00|188331.6|188281.6|188338.5|188288.5|188343.9|188293.9|188304.7|188236.5|203
1755631500000|2025-08-19 19:25:00|188339.6|188289.6|188297.8|188247.8|188343.2|188293.2|188292.1|188227|178
1755631800000|2025-08-19 19:30:00|188298.2|188248.2|188292.6|188242.6|188325.3|188256.2|188275|188203.6|160
1755632100000|2025-08-19 19:35:00|188295.1|188245.1|188310.5|188260.5|188356.5|188306.5|188289.4|188223.7|205
1755632400000|2025-08-19 19:40:00|188313.3|188263.3|188255|188205|188316.4|188266.4|188248.2|188198.2|183
1755632700000|2025-08-19 19:45:00|188251.8|188201.8|188290|188200|188290|188220.1|188236.4|188184.5|198
1755633000000|2025-08-19 19:50:00|188269.7|188219.7|188254|188164|188270.4|188220.4|188229.6|188155.4|130
1755633300000|2025-08-19 19:55:00|188250.7|188160.7|188231.8|188141.8|188250.7|188189.9|188171.1|188119.9|232
1755633600000|2025-08-19 20:00:00|188214.2|188164.2|188238.5|188148.5|188241.6|188175.7|188183.2|188111.4|241
1755633900000|2025-08-19 20:05:00|188239|188149|188179.3|188089.3|188242.6|188152.6|188173.4|188083.4|160
1755634200000|2025-08-19 20:10:00|188178.9|188088.9|188237.1|188187.1|188264.9|188189.3|188159.8|188086.1|163
1755634500000|2025-08-19 20:15:00|188233.6|188183.6|188283.2|188193.2|188290.8|188216.3|188225.7|188153|254
1755634800000|2025-08-19 20:20:00|188286.2|188196.2|188295.5|188205.5|188301.3|188231.3|188271.3|188191.9|318
1755635100000|2025-08-19 20:25:00|188294|188204|188298.3|188208.3|188299|188228.9|188264.1|188193|166
1755635400000|2025-08-19 20:30:00|188295.3|188205.3|188255.3|188165.3|188316.6|188248.3|188213.6|188159.6|203
1755635700000|2025-08-19 20:35:00|188258.7|188168.7|188218.1|188128.1|188261|188187.4|188163.6|188088.5|252
1755636000000|2025-08-19 20:40:00|188219.5|188129.5|188167.7|188117.7|188225.7|188156|188114.1|188052.3|191
1755636300000|2025-08-19 20:45:00|188165.9|188115.9|188214|188124|188217.7|188127.7|188165.9|188094.2|43
1755636600000|2025-08-19 20:50:00|188214.2|188124.2|188257.6|188167.6|188274.6|188184.6|188214|188124|141
1755636900000|2025-08-19 20:55:00|188260.8|188170.8|188216.5|188126.5|188265|188175|188204.2|188114.2|91
1755637200000|2025-08-19 21:00:00|188217.5|188127.5|188295|187985|188310|188127.5|188217.5|187985|3
1755637500000|2025-08-19 21:05:00|188290.9|187980.9|188294.1|187984.1|188294.1|187984.1|188290.9|187980.9|2
1755637800000|2025-08-19 21:10:00|188294|187984|188294|187984|188294|187984|188294|187984|1
1755638700000|2025-08-19 21:25:00|188291.7|187981.7|188278.1|187968.1|188291.7|187981.7|188278.1|187968.1|2
1755639000000|2025-08-19 21:30:00|188292.3|187982.3|188291.3|187981.3|188295.1|187985.1|188291.3|187981.3|3
1755639300000|2025-08-19 21:35:00|188295.1|187985.1|188298.7|187988.7|188314.4|188004.4|188295.1|187985.1|5
1755639600000|2025-08-19 21:40:00|188299|187989|188306.8|187996.8|188306.8|187996.8|188296.7|187986.7|11
1755639900000|2025-08-19 21:45:00|188309.7|187999.7|188294.6|187984.6|188309.7|187999.7|188294.6|187984.6|5
1755640200000|2025-08-19 21:50:00|188294.5|187984.5|188293.6|187983.6|188295.4|187985.4|188293.1|187983.1|7
1755640500000|2025-08-19 21:55:00|188293.7|187983.7|188286.2|187976.2|188295.4|187985.4|188266.5|187956.5|8
1755640800000|2025-08-19 22:00:00|188289.2|187979.2|188304.5|188115.4|188376|188180|188255|187945|44
1755641100000|2025-08-19 22:05:00|188294.4|188122.7|188249.3|188159.3|188294.4|188169.8|188241.2|188105.2|28
1755641400000|2025-08-19 22:10:00|188244.7|188154.7|188242.5|188152.5|188253.2|188163.2|188232|188142|22
1755641700000|2025-08-19 22:15:00|188243|188153|188228.4|188138.4|188252|188162|188226.8|188136.8|31
1755642000000|2025-08-19 22:20:00|188224.9|188134.9|188226.6|188136.6|188240|188150|188224.2|188134.2|20
1755642300000|2025-08-19 22:25:00|188229.4|188139.4|188216.7|188126.7|188233.8|188143.8|188213|188123|19
1755642600000|2025-08-19 22:30:00|188213|188123|188211.3|188121.3|188217.7|188127.7|188211.3|188121.3|13
1755642900000|2025-08-19 22:35:00|188214|188124|188206.8|188116.8|188225.2|188135.2|188204.9|188114.9|32
1755643200000|2025-08-19 22:40:00|188208.1|188118.1|188213|188123|188225.2|188135.2|188207.8|188117.8|23
1755643500000|2025-08-19 22:45:00|188210|188120|188206|188116|188214.5|188124.5|188206|188116|13
1755643800000|2025-08-19 22:50:00|188213.5|188123.5|188212.7|188122.7|188213.5|188123.5|188209.7|188119.7|16
1755644100000|2025-08-19 22:55:00|188211.6|188121.6|188204.3|188114.3|188213.4|188123.4|188201.6|188111.6|14
1755644400000|2025-08-19 23:00:00|188204.2|188114.2|188240|188150|188246|188156|188200|188110|24
1755644700000|2025-08-19 23:05:00|188250.1|188160.1|188225.3|188135.3|188257.5|188167.5|188223.9|188133.9|34
1755645000000|2025-08-19 23:10:00|188222.2|188132.2|188244.6|188154.6|188248|188158|188222.2|188132.2|24
1755645300000|2025-08-19 23:15:00|188237|188147|188272.4|188182.4|188276.7|188186.7|188237|188147|21
1755645600000|2025-08-19 23:20:00|188275|188185|188278.8|188188.8|188288.4|188198.4|188274.3|188184.3|27
1755645900000|2025-08-19 23:25:00|188280|188190|188268.2|188178.2|188282.5|188192.5|188259.2|188169.2|18
1755646200000|2025-08-19 23:30:00|188270|188180|188274|188184|188276.4|188186.4|188260.2|188170.2|21
1755646500000|2025-08-19 23:35:00|188279.5|188189.5|188270|188180|188279.5|188189.5|188263.5|188173.5|21
1755646800000|2025-08-19 23:40:00|188265.7|188175.7|188245|188155|188271.5|188181.5|188240.5|188150.5|37
1755647100000|2025-08-19 23:45:00|188243.4|188153.4|188243.4|188153.4|188249.1|188159.1|188239|188149|28
1755647400000|2025-08-19 23:50:00|188245.3|188155.3|188244.2|188154.2|188251.6|188161.6|188237.1|188147.1|83
1755647700000|2025-08-19 23:55:00|188244.3|188154.3|188294.4|188204.4|188294.4|188204.4|188222.8|188132.8|117
1755648000000|2025-08-20 00:00:00|188291.9|188201.9|188314.4|188224.4|188330.1|188240.1|188279.4|188189.4|144
1755648300000|2025-08-20 00:05:00|188314.6|188224.6|188386.9|188296.9|188392.7|188302.7|188314.6|188224.6|377
1755648600000|2025-08-20 00:10:00|188390|188300|188448.4|188358.4|188451.2|188361.2|188386.6|188296.6|259
1755648900000|2025-08-20 00:15:00|188447.3|188357.3|188444.3|188354.3|188460.7|188370.7|188429.7|188339.7|358
1755649200000|2025-08-20 00:20:00|188440.5|188350.5|188433.9|188343.9|188445.9|188355.9|188408.1|188318.1|322
1755649500000|2025-08-20 00:25:00|188437.2|188347.2|188450.5|188360.5|188471.2|188381.2|188431.6|188341.6|223
1755649800000|2025-08-20 00:30:00|188458.5|188368.5|188422|188332|188462.2|188372.2|188419.2|188329.2|234
1755650100000|2025-08-20 00:35:00|188423.9|188333.9|188422|188332|188432.1|188342.1|188412.6|188322.6|216
1755650400000|2025-08-20 00:40:00|188422.5|188332.5|188429.6|188339.6|188443.3|188353.3|188416.1|188326.1|210
1755650700000|2025-08-20 00:45:00|188429.4|188339.4|188424.2|188334.2|188430.6|188340.6|188415.7|188325.7|80
1755651000000|2025-08-20 00:50:00|188424.7|188334.7|188423.5|188333.5|188435.4|188345.4|188391.4|188301.4|201
1755651300000|2025-08-20 00:55:00|188426.8|188336.8|188423.8|188333.8|188433.5|188343.5|188414.8|188324.8|223
1755651600000|2025-08-20 01:00:00|188425.8|188335.8|188393.4|188303.4|188425.8|188335.8|188387.3|188297.3|112
1755651900000|2025-08-20 01:05:00|188393.6|188303.6|188429.6|188339.6|188433.1|188343.1|188387|188297|165
1755652200000|2025-08-20 01:10:00|188429.5|188339.5|188423.9|188333.9|188429.7|188339.7|188415|188325|190
1755652500000|2025-08-20 01:15:00|188418.9|188328.9|188425.6|188335.6|188442.9|188352.9|188409.4|188319.4|208
1755652800000|2025-08-20 01:20:00|188427.2|188337.2|188448.8|188358.8|188452|188362|188418.1|188328.1|258
1755653100000|2025-08-20 01:25:00|188430.7|188340.7|188466.6|188376.6|188488.4|188398.4|188427.6|188337.6|123
1755653400000|2025-08-20 01:30:00|188469.1|188379.1|188425.8|188335.8|188469.1|188379.1|188418.7|188328.7|158
1755653700000|2025-08-20 01:35:00|188428.4|188338.4|188415.8|188325.8|188433.9|188343.9|188396.6|188306.6|127
1755654000000|2025-08-20 01:40:00|188419|188329|188400.4|188310.4|188424.6|188334.6|188389.7|188299.7|92
1755654300000|2025-08-20 01:45:00|188402.6|188312.6|188412.6|188322.6|188416.6|188326.6|188389.4|188299.4|123
1755654600000|2025-08-20 01:50:00|188410.4|188320.4|188405|188315|188426.3|188336.3|188389.3|188299.3|182
1755654900000|2025-08-20 01:55:00|188411.4|188321.4|188420.1|188330.1|188429.4|188339.4|188389.1|188299.1|129
1755655200000|2025-08-20 02:00:00|188423.1|188333.1|188449.7|188359.7|188463.7|188373.7|188406|188316|313
1755655500000|2025-08-20 02:05:00|188449.2|188359.2|188492.5|188402.5|188500.1|188410.1|188449.2|188359.2|268
1755655800000|2025-08-20 02:10:00|188490.6|188400.6|188453.9|188363.9|188500.6|188410.6|188433|188343|162
1755656100000|2025-08-20 02:15:00|188451.4|188361.4|188440.5|188350.5|188465.3|188375.3|188419|188329|227
1755656400000|2025-08-20 02:20:00|188430.2|188340.2|188453|188363|188455.5|188365.5|188415|188325|144
1755656700000|2025-08-20 02:25:00|188452.4|188362.4|188431.3|188341.3|188452.4|188362.4|188415.8|188325.8|138
1755657000000|2025-08-20 02:30:00|188433.5|188343.5|188389.5|188299.5|188433.5|188343.5|188375.9|188285.9|104
1755657300000|2025-08-20 02:35:00|188390.2|188300.2|188391.7|188301.7|188417.3|188327.3|188382.4|188292.4|116
1755657600000|2025-08-20 02:40:00|188392.1|188302.1|188454.5|188364.5|188460|188370|188392.1|188302.1|128
1755657900000|2025-08-20 02:45:00|188457|188367|188421|188331|188465.6|188375.6|188410.6|188320.6|122
1755658200000|2025-08-20 02:50:00|188421.7|188331.7|188424.1|188334.1|188429.7|188339.7|188407.9|188317.9|106
1755658500000|2025-08-20 02:55:00|188425.9|188335.9|188452|188362|188455.3|188365.3|188423.3|188333.3|265
1755658800000|2025-08-20 03:00:00|188453|188363|188384.9|188294.9|188453|188363|188374.1|188284.1|221
1755659100000|2025-08-20 03:05:00|188382.9|188292.9|188356.9|188266.9|188385.1|188295.1|188347.4|188257.4|148
1755659400000|2025-08-20 03:10:00|188355.9|188265.9|188391.8|188301.8|188395.6|188305.6|188351.9|188261.9|94
1755659700000|2025-08-20 03:15:00|188391.9|188301.9|188384.7|188294.7|188395.1|188305.1|188361.9|188271.9|63
1755660000000|2025-08-20 03:20:00|188387.8|188297.8|188391.2|188301.2|188397|188307|188375.7|188285.7|115
1755660300000|2025-08-20 03:25:00|188394.6|188304.6|188385.2|188295.2|188395.9|188305.9|188382.8|188292.8|56
1755660600000|2025-08-20 03:30:00|188385|188295|188387.1|188297.1|188416.6|188326.6|188380.9|188290.9|111
1755660900000|2025-08-20 03:35:00|188385.1|188295.1|188378.6|188288.6|188396.8|188306.8|188378.6|188288.6|144
1755661200000|2025-08-20 03:40:00|188378.9|188288.9|188393.5|188303.5|188393.9|188303.9|188369.3|188279.3|107
1755661500000|2025-08-20 03:45:00|188393.6|188303.6|188409.9|188319.9|188424|188334|188393.3|188303.3|163
1755661800000|2025-08-20 03:50:00|188415.5|188325.5|188385.2|188295.2|188426.1|188336.1|188384.2|188294.2|55
1755662100000|2025-08-20 03:55:00|188383|188293|188389.1|188299.1|188396|188306|188383|188293|93
1755662400000|2025-08-20 04:00:00|188391|188301|188385|188295|188391.7|188301.7|188359.7|188269.7|93
1755662700000|2025-08-20 04:05:00|188384.7|188294.7|188383.3|188293.3|188388.7|188298.7|188364.7|188274.7|89
1755663000000|2025-08-20 04:10:00|188385.2|188295.2|188370.5|188280.5|188388.4|188298.4|188365.6|188275.6|89
1755663300000|2025-08-20 04:15:00|188372.1|188282.1|188343.1|188253.1|188373.8|188283.8|188332.2|188242.2|119
1755663600000|2025-08-20 04:20:00|188338.8|188248.8|188348.2|188258.2|188359.3|188269.3|188338.8|188248.8|111
1755663900000|2025-08-20 04:25:00|188343.1|188253.1|188332.1|188242.1|188363.8|188273.8|188330|188240|99
1755664200000|2025-08-20 04:30:00|188336|188246|188335.2|188245.2|188350.1|188260.1|188325.7|188235.7|90
1755664500000|2025-08-20 04:35:00|188336.5|188246.5|188302.8|188212.8|188356.2|188266.2|188300|188210|58
1755664800000|2025-08-20 04:40:00|188300.2|188210.2|188320.8|188230.8|188328.7|188238.7|188300.1|188210.1|58
1755665100000|2025-08-20 04:45:00|188311|188221|188321.6|188231.6|188323.1|188233.1|188310.7|188220.7|29
1755665400000|2025-08-20 04:50:00|188324.8|188234.8|188325.8|188235.8|188343.7|188253.7|188321.9|188231.9|76
1755665700000|2025-08-20 04:55:00|188323.6|188233.6|188321.1|188231.1|188336|188246|188317.4|188227.4|46
1755666000000|2025-08-20 05:00:00|188323.1|188233.1|188323.8|188233.8|188325.9|188235.9|188315|188225|41
1755666300000|2025-08-20 05:05:00|188322.1|188232.1|188313.2|188223.2|188322.1|188232.1|188312.7|188222.7|25
1755666600000|2025-08-20 05:10:00|188313.8|188223.8|188315.2|188225.2|188316.5|188226.5|188308.2|188218.2|20
1755666900000|2025-08-20 05:15:00|188318.6|188228.6|188315|188225|188318.6|188228.6|188307.2|188217.2|41
1755667200000|2025-08-20 05:20:00|188314.1|188224.1|188275|188185|188315|188225|188274.8|188184.8|82
1755667500000|2025-08-20 05:25:00|188275.4|188185.4|188269.4|188179.4|188280.9|188190.9|188263.8|188173.8|57
1755667800000|2025-08-20 05:30:00|188268.2|188178.2|188211.6|188121.6|188268.2|188178.2|188211.4|188121.4|60
1755668100000|2025-08-20 05:35:00|188210.7|188120.7|188179.3|188089.3|188210.7|188120.7|188175|188085|24
1755668400000|2025-08-20 05:40:00|188177.9|188087.9|188177|188087|188184.1|188094.1|188175.6|188085.6|33
1755668700000|2025-08-20 05:45:00|188175|188085|188146.3|188056.3|188177.2|188087.2|188142.6|188052.6|63
1755669000000|2025-08-20 05:50:00|188146.1|188056.1|188144.2|188054.2|188146.6|188056.6|188139.1|188049.1|61
1755669300000|2025-08-20 05:55:00|188144|188054|188106.8|188016.8|188181.8|188091.8|188104.8|188014.8|48
1755669600000|2025-08-20 06:00:00|188106.9|188016.9|188133|188043|188146.3|188056.3|188067.6|187977.6|151
1755669900000|2025-08-20 06:05:00|188139.7|188049.7|188280|188190|188359.9|188269.9|188139.7|188049.7|215
1755670200000|2025-08-20 06:10:00|188281.9|188191.9|188214.7|188124.7|188281.9|188191.9|188194.1|188104.1|141
1755670500000|2025-08-20 06:15:00|188215|188125|188172.5|188082.5|188215|188125|188104.8|188014.8|154
1755670800000|2025-08-20 06:20:00|188176.4|188086.4|188225.4|188135.4|188249.1|188159.1|188169.2|188079.2|175
1755671100000|2025-08-20 06:25:00|188234.5|188144.5|188244|188154|188317.3|188227.3|188215.1|188125.1|202
1755671400000|2025-08-20 06:30:00|188225.5|188135.5|188160.2|188070.2|188245|188155|188148.9|188058.9|212
1755671700000|2025-08-20 06:35:00|188161.6|188071.6|188145.7|188055.7|188192.3|188102.3|188142.9|188052.9|175
1755672000000|2025-08-20 06:40:00|188150.1|188060.1|188110.6|188020.6|188163.2|188073.2|188107.3|188017.3|214
1755672300000|2025-08-20 06:45:00|188110.4|188020.4|188102.3|188012.3|188125.7|188035.7|188088.9|187998.9|163
1755672600000|2025-08-20 06:50:00|188104.6|188014.6|188130|188040|188158.6|188068.6|188104.6|188014.6|133
1755672900000|2025-08-20 06:55:00|188130.4|188040.4|188204.9|188114.9|188209.1|188119.1|188130.4|188040.4|80
1755673200000|2025-08-20 07:00:00|188209|188119|188148.6|188058.6|188209|188119|188119.4|188029.4|192
1755673500000|2025-08-20 07:05:00|188146.7|188056.7|188105|188015|188149.8|188059.8|188082|187992|137
1755673800000|2025-08-20 07:10:00|188102.9|188012.9|188114.7|188024.7|188146.1|188056.1|188101.3|188011.3|153
1755674100000|2025-08-20 07:15:00|188110.3|188020.3|188029.5|187939.5|188113.5|188023.5|188021.9|187931.9|234
1755674400000|2025-08-20 07:20:00|188030.2|187940.2|187971.4|187881.4|188046.4|187956.4|187969.3|187879.3|259
1755674700000|2025-08-20 07:25:00|187974.4|187884.4|187988.8|187898.8|187991.1|187901.1|187928.2|187838.2|228
1755675000000|2025-08-20 07:30:00|187985.8|187895.8|188008|187918|188036.1|187946.1|187982.7|187892.7|132
1755675300000|2025-08-20 07:35:00|188019.4|187929.4|188005.6|187915.6|188059|187969|187987.5|187897.5|136
1755675600000|2025-08-20 07:40:00|188002.4|187912.4|188030.2|187940.2|188066.5|187976.5|187991.9|187901.9|109
1755675900000|2025-08-20 07:45:00|188030.4|187940.4|188054.1|187964.1|188070|187980|188025.5|187935.5|160
1755676200000|2025-08-20 07:50:00|188054.5|187964.5|188114.7|188024.7|188132.7|188042.7|188049.6|187959.6|185
1755676500000|2025-08-20 07:55:00|188111.8|188021.8|187990.5|187900.5|188137.3|188047.3|187986.2|187896.2|235
1755676800000|2025-08-20 08:00:00|187988.3|187898.3|187992.2|187902.2|188023.7|187933.7|187980.2|187890.2|146
1755677100000|2025-08-20 08:05:00|187994.6|187904.6|188063.9|187973.9|188073.9|187983.9|187994.4|187904.4|89
1755677400000|2025-08-20 08:10:00|188061.4|187971.4|188073.3|187983.3|188077.3|187987.3|188029.6|187939.6|173
1755677700000|2025-08-20 08:15:00|188075.2|187985.2|188024.1|187934.1|188075.2|187985.2|188020.5|187930.5|165
1755678000000|2025-08-20 08:20:00|188022.1|187932.1|188032.1|187942.1|188042|187952|187997.1|187907.1|100
1755678300000|2025-08-20 08:25:00|188029.3|187939.3|188120.4|188030.4|188144.5|188054.5|188028.1|187938.1|179
1755678600000|2025-08-20 08:30:00|188122.4|188032.4|188074.1|187984.1|188193|188103|188060.8|187970.8|176
1755678900000|2025-08-20 08:35:00|188073.7|187983.7|188004.2|187914.2|188073.7|187983.7|187961.5|187871.5|169
1755679200000|2025-08-20 08:40:00|188001.9|187911.9|188030.8|187940.8|188048.1|187958.1|187973.1|187883.1|152
1755679500000|2025-08-20 08:45:00|188031.5|187941.5|188034.5|187944.5|188040.2|187950.2|187995.6|187905.6|133
1755679800000|2025-08-20 08:50:00|188037.2|187947.2|187940.7|187850.7|188056.4|187966.4|187914.3|187824.3|166
1755680100000|2025-08-20 08:55:00|187936.8|187846.8|187929.3|187839.3|187939.8|187849.8|187925.5|187835.5|52
1755680400000|2025-08-20 09:00:00|187926.4|187836.4|187928|187838|187961.2|187871.2|187921.7|187831.7|55
1755680700000|2025-08-20 09:05:00|187928.8|187838.8|187960.5|187870.5|188005.1|187915.1|187925.1|187835.1|98
1755681000000|2025-08-20 09:10:00|187960.1|187870.1|187963.7|187873.7|187967.9|187877.9|187931.4|187841.4|152
1755681300000|2025-08-20 09:15:00|187966.5|187876.5|188009.9|187919.9|188026.6|187936.6|187963.6|187873.6|88
1755681600000|2025-08-20 09:20:00|188011.9|187921.9|187992.1|187902.1|188019.6|187929.6|187985.5|187895.5|117
1755681900000|2025-08-20 09:25:00|187992.6|187902.6|187970.1|187880.1|188002.6|187912.6|187962.7|187872.7|96
1755682200000|2025-08-20 09:30:00|187972.3|187882.3|188003.9|187913.9|188014.8|187924.8|187972.3|187882.3|81
1755682500000|2025-08-20 09:35:00|188009.1|187919.1|187962.5|187872.5|188028.5|187938.5|187955.6|187865.6|114
1755682800000|2025-08-20 09:40:00|187965.8|187875.8|187999.1|187909.1|188001|187911|187960.7|187870.7|86
1755683100000|2025-08-20 09:45:00|188001.6|187911.6|188064.9|187974.9|188068.8|187978.8|188001.6|187911.6|145
1755683400000|2025-08-20 09:50:00|188065|187975|188047.4|187957.4|188073.5|187983.5|188034.3|187944.3|104
1755683700000|2025-08-20 09:55:00|188047|187957|188100.9|188010.9|188126.8|188036.8|188045.4|187955.4|198
1755684000000|2025-08-20 10:00:00|188104.2|188014.2|188116|188026|188148.4|188058.4|188099.3|188009.3|129
1755684300000|2025-08-20 10:05:00|188118.8|188028.8|188068.7|187978.7|188124.6|188034.6|188067.7|187977.7|96
1755684600000|2025-08-20 10:10:00|188065.7|187975.7|188024.6|187934.6|188084.6|187994.6|188024.6|187934.6|109
1755684900000|2025-08-20 10:15:00|188026.8|187936.8|188035.2|187945.2|188044.1|187954.1|188026.5|187936.5|138
1755685200000|2025-08-20 10:20:00|188032.7|187942.7|188104.1|188014.1|188107.2|188017.2|188032.1|187942.1|164
1755685500000|2025-08-20 10:25:00|188105.1|188015.1|188060.4|187970.4|188111.6|188021.6|188055.5|187965.5|142
1755685800000|2025-08-20 10:30:00|188060.6|187970.6|188070.4|187980.4|188087.7|187997.7|188026.9|187936.9|130
1755686100000|2025-08-20 10:35:00|188067.4|187977.4|188098.7|188008.7|188114.3|188024.3|188062.4|187972.4|110
1755686400000|2025-08-20 10:40:00|188097.7|188007.7|188126.3|188036.3|188131.7|188041.7|188095.1|188005.1|103
1755686700000|2025-08-20 10:45:00|188127.9|188037.9|188088.8|187998.8|188128.7|188038.7|188069.6|187979.6|68
1755687000000|2025-08-20 10:50:00|188087.9|187997.9|188117.4|188027.4|188117.4|188027.4|188087.9|187997.9|114
1755687300000|2025-08-20 10:55:00|188115.5|188025.5|188084.2|188034.2|188115.5|188042.1|188062.8|188009.3|92
1755687600000|2025-08-20 11:00:00|188103.8|188013.8|188081|188031|188111.1|188047.9|188068.1|188010|142
1755687900000|2025-08-20 11:05:00|188079.8|188029.8|188120|188070|188130.2|188080.2|188079.1|188029.1|130
1755688200000|2025-08-20 11:10:00|188123.6|188073.6|188102.3|188052.3|188129.1|188079.1|188083.1|188026.2|156
1755688500000|2025-08-20 11:15:00|188105.6|188055.6|188143.8|188053.8|188144.8|188063.2|188103|188040|115
1755688800000|2025-08-20 11:20:00|188141.9|188051.9|188102.1|188052.1|188148.4|188076|188098.8|188030.9|112
1755689100000|2025-08-20 11:25:00|188103.9|188053.9|188145.9|188095.9|188156|188106|188101.8|188040|110
1755689400000|2025-08-20 11:30:00|188149.5|188099.5|188067|187977|188156.5|188106.5|188023.5|187959.8|214
1755689700000|2025-08-20 11:35:00|188065.3|187975.3|188097.9|188007.9|188104.6|188025.9|188060.6|187970.6|130
1755690000000|2025-08-20 11:40:00|188094.7|188004.7|188132.7|188042.7|188136.8|188046.8|188083.1|187993.1|227
1755690300000|2025-08-20 11:45:00|188140.3|188050.3|188097.2|188007.2|188140.5|188050.5|188093|188003|199
1755690600000|2025-08-20 11:50:00|188095.2|188005.2|188104.2|188014.2|188105.2|188015.2|188036.1|187953.3|250
1755690900000|2025-08-20 11:55:00|188104.7|188014.7|188099.8|188009.8|188112.1|188022.1|188094.8|188004.8|270
1755691200000|2025-08-20 12:00:00|188080.4|187990.4|187872.5|187822.5|188080.4|187990.4|187865.4|187815.4|590
1755691500000|2025-08-20 12:05:00|187871.4|187821.4|187784.9|187694.9|187915.1|187865.1|187771.4|187681.4|304
1755691800000|2025-08-20 12:10:00|187783.8|187693.8|187806.4|187756.4|187807.3|187757.3|187754.6|187664.6|218
1755692100000|2025-08-20 12:15:00|187807.4|187757.4|187790.8|187740.8|187894.3|187806.7|187778.3|187709.7|207
1755692400000|2025-08-20 12:20:00|187791.9|187741.9|187818.9|187728.9|187858.9|187781.4|187727.4|187655.7|227
1755692700000|2025-08-20 12:25:00|187820.6|187730.6|187789.5|187699.5|187841|187769.7|187786.3|187696.3|241
1755693000000|2025-08-20 12:30:00|187783.7|187693.7|187631.7|187541.7|187787.4|187717.1|187568.6|187478.6|421
1755693300000|2025-08-20 12:35:00|187630.9|187540.9|187670.7|187620.7|187670.7|187620.7|187536.4|187482.2|346
1755693600000|2025-08-20 12:40:00|187689.2|187599.2|187600.8|187550.8|187691.7|187619.6|187593.3|187543.3|219
1755693900000|2025-08-20 12:45:00|187603.3|187553.3|187527.5|187477.5|187669.5|187619.5|187519.1|187444.7|284
1755694200000|2025-08-20 12:50:00|187527.8|187477.8|187521.3|187471.3|187573.9|187523.9|187486.8|187436.8|217
1755694500000|2025-08-20 12:55:00|187522.1|187472.1|187475.8|187425.8|187539.7|187489.7|187442.5|187379.1|370
1755694800000|2025-08-20 13:00:00|187476.3|187426.3|187446|187396|187499.8|187449.8|187430.3|187380.3|310
1755695100000|2025-08-20 13:05:00|187446.2|187396.2|187493.4|187443.4|187568.1|187493.1|187446.2|187396.2|240
1755695400000|2025-08-20 13:10:00|187501.8|187451.8|187584.9|187534.9|187587.7|187537.7|187499.2|187438.8|221
1755695700000|2025-08-20 13:15:00|187587.9|187537.9|187655.2|187565.2|187683.6|187593.6|187548.5|187458.5|278
1755696000000|2025-08-20 13:20:00|187667.5|187577.5|187603.8|187553.8|187681.6|187591.6|187584|187521.4|169
1755696300000|2025-08-20 13:25:00|187602.1|187552.1|187594.3|187544.3|187610.1|187560.1|187540.6|187490.4|211
1755696600000|2025-08-20 13:30:00|187593.2|187543.2|187655.1|187605.1|187660.4|187610.4|187552.1|187502.1|285
1755696900000|2025-08-20 13:35:00|187656.5|187606.5|187664.1|187614.1|187701.1|187651.1|187622|187556.6|226
1755697200000|2025-08-20 13:40:00|187663.2|187613.2|187488.2|187438.2|187663.2|187613.2|187485.5|187435.5|235
1755697500000|2025-08-20 13:45:00|187487.3|187437.3|187597.7|187547.7|187597.7|187547.7|187485.5|187435.5|162
1755697800000|2025-08-20 13:50:00|187598.6|187548.6|187879|187789|187901.4|187813.9|187596.6|187546.6|360
1755698100000|2025-08-20 13:55:00|187864.3|187774.3|187814.6|187724.6|187871.1|187783.2|187697.9|187624.5|351
1755698400000|2025-08-20 14:00:00|187815.1|187725.1|187741.8|187651.8|187884.5|187817.8|187728.3|187651.8|343
1755698700000|2025-08-20 14:05:00|187745.3|187655.3|187890.9|187800.9|187963.7|187884.9|187741.2|187651.2|248
1755699000000|2025-08-20 14:10:00|187886.9|187796.9|187831.2|187741.2|187910.9|187820.9|187751.6|187661.6|217
1755699300000|2025-08-20 14:15:00|187829.1|187739.1|187849.2|187799.2|187950.4|187900.4|187799.8|187738.6|273
1755699600000|2025-08-20 14:20:00|187854.2|187804.2|187954.5|187864.5|187960.7|187872.3|187800.4|187750.4|259
1755699900000|2025-08-20 14:25:00|187951|187861|188024.8|187934.8|188115.9|188025.9|187951|187861|320
1755700200000|2025-08-20 14:30:00|188029.4|187939.4|188034.4|187944.4|188106.6|188029.8|187963.7|187895.8|264
1755700500000|2025-08-20 14:35:00|188034.9|187944.9|188039|187989|188133.5|188056.1|187976.7|187926.7|269
1755700800000|2025-08-20 14:40:00|188037.7|187987.7|188179.9|188129.9|188194.6|188133.3|188037.4|187987.4|346
1755701100000|2025-08-20 14:45:00|188178.3|188128.3|188093|188003|188211.8|188143.9|188068.9|188000.6|411
1755701400000|2025-08-20 14:50:00|188091.6|188001.6|188054.2|187964.2|188164.8|188102.4|188043.9|187964.2|284
1755701700000|2025-08-20 14:55:00|188052.5|187962.5|188041.2|187991.2|188141.3|188076.4|187945.8|187895.8|447
1755702000000|2025-08-20 15:00:00|188038|187988|188006.9|187956.9|188068.7|188016|187988.8|187938.8|317
1755702300000|2025-08-20 15:05:00|188001.8|187951.8|187826.1|187776.1|188066.9|187995.3|187818.7|187748.6|225
1755702600000|2025-08-20 15:10:00|187827.2|187777.2|187778.7|187728.7|187871.5|187821.5|187736|187686|269
1755702900000|2025-08-20 15:15:00|187776.7|187726.7|187784.5|187694.5|187791.9|187739.6|187731.4|187661.8|253
1755703200000|2025-08-20 15:20:00|187778.7|187688.7|187718.3|187668.3|187822.1|187759.1|187717.5|187667.5|212
1755703500000|2025-08-20 15:25:00|187725.7|187675.7|187556.1|187506.1|187732|187682|187553.9|187503.9|155
1755703800000|2025-08-20 15:30:00|187553.6|187503.6|187681.6|187591.6|187701.4|187632.5|187550.5|187500.5|269
1755704100000|2025-08-20 15:35:00|187681.9|187591.9|187718.4|187628.4|187721.6|187647.8|187656.4|187581.3|207
1755704400000|2025-08-20 15:40:00|187710.1|187620.1|187786.6|187696.6|187798.6|187708.6|187650.8|187580.8|227
1755704700000|2025-08-20 15:45:00|187789.1|187699.1|187816.1|187766.1|187838.8|187788.8|187776.3|187686.3|162
1755705000000|2025-08-20 15:50:00|187822.7|187772.7|187909.3|187859.3|187909.3|187859.3|187814.5|187762.1|262
1755705300000|2025-08-20 15:55:00|187908|187858|187880.6|187830.6|187910.3|187860|187868.1|187809.8|225
1755705600000|2025-08-20 16:00:00|187879.8|187829.8|187795.7|187745.7|187879.8|187829.8|187761.6|187692.4|186
1755705900000|2025-08-20 16:05:00|187796.8|187746.8|187776.9|187686.9|187858.2|187787.7|187767.4|187685.9|202
1755706200000|2025-08-20 16:10:00|187774.9|187684.9|187751.9|187661.9|187776.2|187699.8|187692|187618.1|138
1755706500000|2025-08-20 16:15:00|187747.1|187657.1|187709.1|187619.1|187747.1|187683.9|187683.6|187616.5|174
1755706800000|2025-08-20 16:20:00|187690|187640|187723.7|187673.7|187760.6|187673.7|187658.2|187593|211
1755707100000|2025-08-20 16:25:00|187720.8|187670.8|187728.6|187678.6|187781.8|187707|187693.7|187643.7|139
1755707400000|2025-08-20 16:30:00|187724.5|187674.5|187693.1|187643.1|187724.5|187674.5|187677.9|187627.9|126
1755707700000|2025-08-20 16:35:00|187691.4|187641.4|187718|187668|187743.6|187676.3|187684.8|187634.8|129
1755708000000|2025-08-20 16:40:00|187717.2|187667.2|187713.1|187623.1|187756.2|187675.2|187704.4|187620.2|141
1755708300000|2025-08-20 16:45:00|187713.3|187623.3|187692.6|187642.6|187720.6|187655|187658.2|187587.1|188
1755708600000|2025-08-20 16:50:00|187691.5|187641.5|187676.9|187626.9|187716.9|187666.9|187673.8|187623.8|149
1755708900000|2025-08-20 16:55:00|187670.3|187620.3|187571.4|187481.4|187674.3|187620.3|187565.2|187475.2|197
1755709200000|2025-08-20 17:00:00|187572.8|187482.8|187474|187424|187593.7|187543.7|187474|187404|227
1755709500000|2025-08-20 17:05:00|187475.1|187425.1|187550|187500|187575.1|187507.7|187475.1|187406.1|320
1755709800000|2025-08-20 17:10:00|187550.1|187500.1|187509.7|187419.7|187568.5|187509.1|187478.4|187413.4|244
1755710100000|2025-08-20 17:15:00|187508.1|187418.1|187454.5|187364.5|187516.7|187466.7|187450.1|187360.1|184
1755710400000|2025-08-20 17:20:00|187449.2|187359.2|187370.3|187320.3|187449.2|187359.2|187344.4|187270.8|159
1755710700000|2025-08-20 17:25:00|187392.7|187302.7|187306.5|187256.5|187398.6|187325.4|187267.2|187206.6|155
1755711000000|2025-08-20 17:30:00|187305.3|187255.3|187358.7|187268.7|187381.7|187304.2|187293|187228.7|247
1755711300000|2025-08-20 17:35:00|187357|187267|187419.1|187329.1|187430.1|187350.4|187336.6|187264.6|156
1755711600000|2025-08-20 17:40:00|187421.4|187331.4|187401.8|187311.8|187421.4|187350.7|187346.7|187295.4|125
1755711900000|2025-08-20 17:45:00|187400|187310|187406.1|187356.1|187425|187357.5|187374.7|187306.7|148
1755712200000|2025-08-20 17:50:00|187397.6|187347.6|187435.2|187345.2|187438|187368.6|187386.5|187333.9|120
1755712500000|2025-08-20 17:55:00|187436.4|187346.4|187466.3|187376.3|187480.6|187409.7|187417.7|187346.4|158
1755712800000|2025-08-20 18:00:00|187468.1|187378.1|187559.3|187469.3|187572.4|187494.2|187465.5|187375.5|220
1755713100000|2025-08-20 18:05:00|187561.9|187471.9|187544.2|187494.2|187611.6|187539.7|187542.3|187470.2|183
1755713400000|2025-08-20 18:10:00|187535.7|187485.7|187607.3|187557.3|187616|187566|187532.2|187482.2|151
1755713700000|2025-08-20 18:15:00|187603.3|187553.3|187555.1|187505.1|187650.5|187585.6|187552.1|187502.1|200
1755714000000|2025-08-20 18:20:00|187580.8|187490.8|187606.4|187516.4|187608.6|187541.7|187546|187479.2|194
1755714300000|2025-08-20 18:25:00|187607.4|187517.4|187549.3|187459.3|187611.3|187540.8|187517.3|187446|253
1755714600000|2025-08-20 18:30:00|187549.5|187459.5|187502.4|187412.4|187577.2|187497.8|187499.6|187409.6|177
1755714900000|2025-08-20 18:35:00|187504.4|187414.4|187443.5|187393.5|187510.7|187442.3|187441.4|187372|170
1755715200000|2025-08-20 18:40:00|187444|187394|187488.3|187398.3|187502.8|187412.8|187441.4|187373.8|109
1755715500000|2025-08-20 18:45:00|187496.4|187406.4|187445.4|187395.4|187501|187428.5|187430.9|187372.3|176
1755715800000|2025-08-20 18:50:00|187449.1|187399.1|187473.7|187383.7|187496.1|187407.4|187439.1|187377.1|114
1755716100000|2025-08-20 18:55:00|187470.7|187380.7|187528.4|187478.4|187544.7|187494.7|187453.6|187380.7|193
1755716400000|2025-08-20 19:00:00|187527.6|187477.6|187530.8|187480.8|187569.5|187505.5|187523.9|187473.9|84
1755716700000|2025-08-20 19:05:00|187529.7|187479.7|187565.1|187515.1|187593.3|187523.9|187518.7|187468.7|142
1755717000000|2025-08-20 19:10:00|187565.5|187515.5|187608.3|187518.3|187614.8|187545.3|187547.3|187486.6|150
1755717300000|2025-08-20 19:15:00|187609.5|187519.5|187597.5|187547.5|187646.9|187580.1|187584.5|187519.5|148
1755717600000|2025-08-20 19:20:00|187601.6|187551.6|187595.2|187545.2|187647.5|187579.7|187574.1|187494.6|134
1755717900000|2025-08-20 19:25:00|187595.5|187545.5|187592.8|187542.8|187618|187546.8|187588.7|187516.2|75
1755718200000|2025-08-20 19:30:00|187593.8|187543.8|187612.7|187562.7|187651.3|187581.5|187582.6|187530.5|121
1755718500000|2025-08-20 19:35:00|187610.7|187560.7|187618.5|187528.5|187636.1|187580.7|187601.1|187528.5|160
1755718800000|2025-08-20 19:40:00|187619.1|187529.1|187626.3|187576.3|187653.4|187582.8|187579.2|187494.9|131
1755719100000|2025-08-20 19:45:00|187624.2|187574.2|187619.1|187569.1|187638.1|187588.1|187611.9|187561.9|124
1755719400000|2025-08-20 19:50:00|187619.8|187569.8|187614|187564|187642.6|187584.3|187614|187538.7|171
1755719700000|2025-08-20 19:55:00|187613.2|187563.2|187626.1|187576.1|187626.1|187576.1|187569.5|187509.5|169
1755720000000|2025-08-20 20:00:00|187626.2|187576.2|187700.7|187650.7|187712.1|187662.1|187626.2|187576.2|161
1755720300000|2025-08-20 20:05:00|187700.3|187650.3|187711|187661|187725.1|187670.6|187697.7|187627.7|117
1755720600000|2025-08-20 20:10:00|187712.1|187662.1|187725.2|187675.2|187751.5|187675.5|187691.2|187641.2|104
1755720900000|2025-08-20 20:15:00|187724.5|187674.5|187749.4|187659.4|187757.4|187682.6|187718.4|187651.9|127
1755721200000|2025-08-20 20:20:00|187770.6|187680.6|187759.2|187709.2|187780.2|187712.1|187753.8|187678.6|50
1755721500000|2025-08-20 20:25:00|187758.5|187708.5|187783|187693|187786.2|187710.7|187752.7|187684.8|44
1755721800000|2025-08-20 20:30:00|187784.2|187694.2|187787.1|187697.1|187787.6|187697.6|187779.2|187689.2|101
1755722100000|2025-08-20 20:35:00|187785.3|187695.3|187781.1|187691.1|187786.3|187710|187747|187679.6|191
1755722400000|2025-08-20 20:40:00|187779.5|187689.5|187778.2|187688.2|187782.8|187710.7|187748.5|187678.5|133
1755722700000|2025-08-20 20:45:00|187778.4|187688.4|187722.8|187632.8|187782.7|187692.7|187718.5|187628.5|99
1755723000000|2025-08-20 20:50:00|187722.6|187632.6|187748.7|187658.7|187754.2|187664.2|187722.3|187632.3|124
1755723300000|2025-08-20 20:55:00|187749|187659|187736|187646|187799.4|187680.8|187711.4|187558|134
1755723600000|2025-08-20 21:00:00|187738.4|187648.4|188008.8|187698.8|188008.8|187698.8|187738.4|187520.4|9
1755723900000|2025-08-20 21:05:00|187992.6|187682.6|187940|187630|187992.6|187682.6|187935.3|187625.3|10
1755724200000|2025-08-20 21:10:00|187931.9|187621.9|187987.9|187677.9|187987.9|187677.9|187931.9|187621.9|9
1755724500000|2025-08-20 21:15:00|187959.5|187649.5|187939.4|187629.4|187959.5|187649.5|187939.4|187629.4|2
1755724800000|2025-08-20 21:20:00|187939.3|187629.3|187943.4|187633.4|187943.4|187633.4|187939.3|187629.3|2
1755725100000|2025-08-20 21:25:00|187992.9|187682.9|187979|187669|187992.9|187682.9|187967.7|187657.7|6
1755725400000|2025-08-20 21:30:00|187956.3|187646.3|187924.6|187614.6|187956.3|187646.3|187924.6|187614.6|2
1755725700000|2025-08-20 21:35:00|187925|187615|187974.7|187664.7|187974.7|187664.7|187925|187615|8
1755726000000|2025-08-20 21:40:00|187975.2|187665.2|187980|187670|187986.2|187676.2|187975.2|187665.2|4
1755726300000|2025-08-20 21:45:00|187980.6|187670.6|187991|187681|187991|187681|187980.6|187670.6|5
1755726600000|2025-08-20 21:50:00|187990.7|187680.7|187972.5|187662.5|187990.7|187680.7|187841.4|187605.1|5
1755726900000|2025-08-20 21:55:00|187972.2|187662.2|187987.8|187677.8|187987.9|187677.9|187968.8|187658.8|10
1755727200000|2025-08-20 22:00:00|188003|187697|187840.6|187619.4|188003|187697|187803.9|187567.8|39
1755727500000|2025-08-20 22:05:00|187875.9|187584.1|187752.7|187662.7|187875.9|187679|187721|187571.1|23
1755727800000|2025-08-20 22:10:00|187753.2|187663.2|187781.7|187691.7|187834|187699|187752.5|187592.6|24
1755728100000|2025-08-20 22:15:00|187783.4|187693.4|187786|187696|187838.7|187698|187777.6|187634.5|14
1755728400000|2025-08-20 22:20:00|187788|187698|187783.1|187693.1|187837.4|187707.5|187783.1|187637|23
1755728700000|2025-08-20 22:25:00|187834.3|187634.2|187738.8|187648.8|187834.3|187691.4|187737.9|187592.3|20
1755729000000|2025-08-20 22:30:00|187740|187650|187771.6|187681.6|187804.7|187682.7|187740|187604.1|17
1755729300000|2025-08-20 22:35:00|187770|187680|187771.1|187681.1|187830.5|187682.1|187770|187628.8|12
1755729600000|2025-08-20 22:40:00|187770.7|187680.7|187782|187692|187836|187692|187769.9|187630.5|13
1755729900000|2025-08-20 22:45:00|187836|187636|187772.3|187682.3|187838.6|187697.9|187770.5|187629.6|19
1755730200000|2025-08-20 22:50:00|187829.6|187629.6|187782.6|187692.6|187835.8|187692.6|187771.7|187629.5|15
1755730500000|2025-08-20 22:55:00|187833.6|187633.6|187752.4|187662.4|187833.6|187691.5|187742.5|187633.6|33
1755730800000|2025-08-20 23:00:00|187754|187664|187786.1|187696.1|187822.5|187699.5|187754|187632|25
1755731100000|2025-08-20 23:05:00|187804.7|187714.7|187786.6|187696.6|187830.7|187714.7|187775|187630.7|23
1755731400000|2025-08-20 23:10:00|187777.9|187687.9|187787.1|187697.1|187829.4|187700|187775|187629.4|17
1755731700000|2025-08-20 23:15:00|187824.2|187648.9|187763.7|187673.7|187824.2|187700|187740|187648.9|25
1755732000000|2025-08-20 23:20:00|187760|187670|187753.8|187663.8|187812.7|187678.3|187751|187629.6|23
1755732300000|2025-08-20 23:25:00|187760.2|187670.2|187750.7|187660.7|187766.3|187676.3|187729.1|187639.1|34
1755732600000|2025-08-20 23:30:00|187754.5|187664.5|187763|187673|187809.7|187711.4|187751|187634.3|53
1755732900000|2025-08-20 23:35:00|187762.9|187672.9|187774.6|187684.6|187819|187686.5|187762.9|187634.9|32
1755733200000|2025-08-20 23:40:00|187771.2|187681.2|187786.6|187696.6|187788.3|187698.3|187764.9|187674.9|27
1755733500000|2025-08-20 23:45:00|187782.6|187692.6|187772.5|187682.5|187786.6|187696.6|187771.9|187681.9|32
1755733800000|2025-08-20 23:50:00|187775.5|187685.5|187767.5|187677.5|187778.1|187688.1|187753.5|187663.5|33
1755734100000|2025-08-20 23:55:00|187770.3|187680.3|187795.4|187705.4|187795.6|187705.6|187766.5|187676.5|131
1755734400000|2025-08-21 00:00:00|187794.4|187704.4|187791.9|187701.9|187801.3|187711.3|187767.9|187677.9|191
1755734700000|2025-08-21 00:05:00|187791.2|187701.2|187793.1|187703.1|187800.7|187710.7|187786.3|187696.3|99
1755735000000|2025-08-21 00:10:00|187798.5|187708.5|187810.4|187720.4|187810.8|187720.8|187791.9|187701.9|154
1755735300000|2025-08-21 00:15:00|187803.7|187713.7|187805.2|187715.2|187813.4|187723.4|187802.9|187712.9|109
1755735600000|2025-08-21 00:20:00|187805|187715|187809.5|187719.5|187815.6|187725.6|187804|187714|307
1755735900000|2025-08-21 00:25:00|187811.3|187721.3|187805|187715|187815.3|187725.3|187803.9|187713.9|276
1755736200000|2025-08-21 00:30:00|187803.8|187713.8|187804.4|187714.4|187810.6|187720.6|187795.1|187705.1|51
1755736500000|2025-08-21 00:35:00|187805|187715|187808.9|187718.9|187813.9|187723.9|187794.3|187704.3|230
1755736800000|2025-08-21 00:40:00|187807|187717|187804.7|187714.7|187814.8|187724.8|187803.4|187713.4|170
1755737100000|2025-08-21 00:45:00|187805|187715|187814.8|187724.8|187843|187753|187801.6|187711.6|207
1755737400000|2025-08-21 00:50:00|187811.9|187721.9|187814.7|187724.7|187819.9|187729.9|187803.6|187713.6|375
1755737700000|2025-08-21 00:55:00|187809.4|187719.4|187803.5|187713.5|187815.2|187725.2|187797|187707|164
1755738000000|2025-08-21 01:00:00|187806.1|187716.1|187800.7|187710.7|187812.2|187722.2|187790.9|187700.9|131
1755738300000|2025-08-21 01:05:00|187798.9|187708.9|187806.6|187716.6|187810.3|187720.3|187798.9|187708.9|144
1755738600000|2025-08-21 01:10:00|187807.8|187717.8|187804|187714|187807.8|187717.8|187799.1|187709.1|99
1755738900000|2025-08-21 01:15:00|187806.9|187716.9|187776|187686|187806.9|187716.9|187772|187682|144
1755739200000|2025-08-21 01:20:00|187775|187685|187775|187685|187783|187693|187772.7|187682.7|117
1755739500000|2025-08-21 01:25:00|187776.8|187686.8|187777.9|187687.9|187784.1|187694.1|187774.3|187684.3|95
1755739800000|2025-08-21 01:30:00|187779.7|187689.7|187773|187683|187782.2|187692.2|187765.4|187675.4|78
1755740100000|2025-08-21 01:35:00|187772|187682|187770.8|187680.8|187775.2|187685.2|187769|187679|98
1755740400000|2025-08-21 01:40:00|187770.4|187680.4|187775.9|187685.9|187784.7|187694.7|187769|187679|61
1755740700000|2025-08-21 01:45:00|187773.4|187683.4|187776.3|187686.3|187790.7|187700.7|187763.9|187673.9|89
1755741000000|2025-08-21 01:50:00|187769.9|187679.9|187779.6|187689.6|187781.7|187691.7|187761.6|187671.6|62
1755741300000|2025-08-21 01:55:00|187777.9|187687.9|187795|187705|187800.4|187710.4|187767.9|187677.9|95
1755741600000|2025-08-21 02:00:00|187810.3|187720.3|187807.8|187717.8|187811.7|187721.7|187800.3|187710.3|68
1755741900000|2025-08-21 02:05:00|187806.1|187716.1|187851.6|187761.6|187851.9|187761.9|187801.2|187711.2|42
1755742200000|2025-08-21 02:10:00|187852.4|187762.4|187839.9|187749.9|187855.7|187765.7|187832.6|187742.6|101
1755742500000|2025-08-21 02:15:00|187842.4|187752.4|187844.8|187754.8|187854.4|187764.4|187836.4|187746.4|77
1755742800000|2025-08-21 02:20:00|187847.7|187757.7|187843.9|187753.9|187848.5|187758.5|187832.8|187742.8|100
1755743100000|2025-08-21 02:25:00|187841.3|187751.3|187845.8|187755.8|187851.9|187761.9|187830.9|187740.9|81
1755743400000|2025-08-21 02:30:00|187843.2|187753.2|187844.5|187754.5|187850.9|187760.9|187827.4|187737.4|59
1755743700000|2025-08-21 02:35:00|187841.6|187751.6|187842.3|187752.3|187867.1|187777.1|187834.5|187744.5|183
1755744000000|2025-08-21 02:40:00|187844.6|187754.6|187834.7|187744.7|187848|187758|187831.1|187741.1|51
1755744300000|2025-08-21 02:45:00|187838.5|187748.5|187844.2|187754.2|187849.1|187759.1|187831.9|187741.9|64
1755744600000|2025-08-21 02:50:00|187841|187751|187843.1|187753.1|187847.7|187757.7|187834.6|187744.6|89
1755744900000|2025-08-21 02:55:00|187845.6|187755.6|187842.2|187752.2|187849.9|187759.9|187840.2|187750.2|93
1755745200000|2025-08-21 03:00:00|187843.5|187753.5|187841.2|187751.2|187850.1|187760.1|187833.3|187743.3|125
1755745500000|2025-08-21 03:05:00|187840.5|187750.5|187842.8|187752.8|187850.1|187760.1|187836.9|187746.9|83
1755745800000|2025-08-21 03:10:00|187839.3|187749.3|187845.3|187755.3|187850.4|187760.4|187839.3|187749.3|66
1755746100000|2025-08-21 03:15:00|187847.9|187757.9|187846.9|187756.9|187856|187766|187844.2|187754.2|302
1755746400000|2025-08-21 03:20:00|187844.9|187754.9|187847.1|187757.1|187852.2|187762.2|187841.6|187751.6|200
1755746700000|2025-08-21 03:25:00|187845.4|187755.4|187859.1|187769.1|187869.7|187779.7|187843.9|187753.9|421
1755747000000|2025-08-21 03:30:00|187863.5|187773.5|187869.7|187779.7|187879.1|187789.1|187861.4|187771.4|162
1755747300000|2025-08-21 03:35:00|187871.7|187781.7|187833.8|187743.8|187871.7|187781.7|187820.3|187730.3|88
1755747600000|2025-08-21 03:40:00|187831|187741|187845.8|187755.8|187847.1|187757.1|187831|187741|57
1755747900000|2025-08-21 03:45:00|187845|187755|187845.8|187755.8|187846.9|187756.9|187838.9|187748.9|55
1755748200000|2025-08-21 03:50:00|187845|187755|187838.3|187748.3|187847.6|187757.6|187832.4|187742.4|54
1755748500000|2025-08-21 03:55:00|187825.9|187735.9|187840|187750|187843.5|187753.5|187809.7|187719.7|88
1755748800000|2025-08-21 04:00:00|187843.2|187753.2|187842.2|187752.2|187846.6|187756.6|187839.3|187749.3|21
1755749100000|2025-08-21 04:05:00|187840|187750|187839.3|187749.3|187848.3|187758.3|187839.2|187749.2|114
1755749400000|2025-08-21 04:10:00|187839.9|187749.9|187827.9|187737.9|187841.3|187751.3|187817.5|187727.5|169
1755749700000|2025-08-21 04:15:00|187826.4|187736.4|187838.1|187748.1|187844.6|187754.6|187805.6|187715.6|126
1755750000000|2025-08-21 04:20:00|187840.7|187750.7|187840.8|187750.8|187846.2|187756.2|187835|187745|225
1755750300000|2025-08-21 04:25:00|187841.8|187751.8|187848.6|187758.6|187849|187759|187835.8|187745.8|120
1755750600000|2025-08-21 04:30:00|187847.6|187757.6|187829.2|187739.2|187849.4|187759.4|187816.7|187726.7|145
1755750900000|2025-08-21 04:35:00|187827.5|187737.5|187836.6|187746.6|187837.6|187747.6|187825.9|187735.9|156
1755751200000|2025-08-21 04:40:00|187836.3|187746.3|187838.7|187748.7|187844.1|187754.1|187833.4|187743.4|337
1755751500000|2025-08-21 04:45:00|187836.1|187746.1|187841.5|187751.5|187850.7|187760.7|187835.3|187745.3|267
1755751800000|2025-08-21 04:50:00|187844.7|187754.7|187814.7|187724.7|187844.7|187754.7|187806.7|187716.7|331
1755752100000|2025-08-21 04:55:00|187815|187725|187842.6|187752.6|187850.4|187766.7|187805.8|187715.8|192
1755752400000|2025-08-21 05:00:00|187841.4|187751.4|187842.8|187752.8|187846.2|187772.1|187822.1|187732.1|117
1755752700000|2025-08-21 05:05:00|187844.5|187754.5|187845.4|187755.4|187852.8|187762.8|187839.6|187749.6|42
1755753000000|2025-08-21 05:10:00|187849.1|187759.1|187878.9|187788.9|187890.3|187800.3|187848.5|187758.5|58
1755753300000|2025-08-21 05:15:00|187874.8|187784.8|187871.4|187781.4|187880.5|187790.5|187869.7|187779.7|51
1755753600000|2025-08-21 05:20:00|187874.3|187784.3|187837.9|187747.9|187874.3|187784.3|187835.8|187745.8|70
1755753900000|2025-08-21 05:25:00|187840|187750|187839.9|187749.9|187841.8|187751.8|187823.4|187733.4|57
1755754200000|2025-08-21 05:30:00|187839.5|187749.5|187838.5|187748.5|187847.6|187757.6|187837.6|187747.6|72
1755754500000|2025-08-21 05:35:00|187840|187750|187839.4|187749.4|187846.6|187756.6|187827|187737|72
1755754800000|2025-08-21 05:40:00|187840|187750|187842|187752|187848.2|187758.2|187834|187744|145
1755755100000|2025-08-21 05:45:00|187844|187754|187814.9|187724.9|187844.8|187754.8|187803.5|187713.5|168
1755755400000|2025-08-21 05:50:00|187813.3|187723.3|187841.9|187751.9|187850|187760|187812.5|187722.5|133
1755755700000|2025-08-21 05:55:00|187843.3|187753.3|187844|187754|187854.9|187764.9|187839.6|187749.6|179
1755756000000|2025-08-21 06:00:00|187846.6|187756.6|187882.7|187792.7|187888|187798|187841.9|187751.9|254
1755756300000|2025-08-21 06:05:00|187885|187795|187843|187753|187886.8|187796.8|187842.7|187752.7|258
1755756600000|2025-08-21 06:10:00|187842.7|187752.7|187841.3|187751.3|187848.5|187758.5|187833.8|187743.8|119
1755756900000|2025-08-21 06:15:00|187841.1|187751.1|187820|187730|187850.6|187760.6|187811.4|187721.4|98
1755757200000|2025-08-21 06:20:00|187829.9|187739.9|187878.6|187788.6|187887.3|187797.3|187829.9|187739.9|162
1755757500000|2025-08-21 06:25:00|187880.6|187790.6|187877.1|187787.1|187884.1|187794.1|187866.8|187776.8|134
1755757800000|2025-08-21 06:30:00|187879.1|187789.1|187913.6|187823.6|187920.8|187830.8|187868.5|187778.5|315
1755758100000|2025-08-21 06:35:00|187915.2|187825.2|187919.2|187829.2|187925.1|187835.1|187903.8|187813.8|394
1755758400000|2025-08-21 06:40:00|187915.7|187825.7|187951.5|187861.5|187955.5|187865.5|187915.7|187825.7|269
1755758700000|2025-08-21 06:45:00|187950.2|187860.2|188012.4|187922.4|188018.8|187928.8|187950.2|187860.2|184
1755759000000|2025-08-21 06:50:00|188013.9|187923.9|188054.7|187964.7|188059.5|187969.5|187990.4|187900.4|154
1755759300000|2025-08-21 06:55:00|188055|187965|188072.3|187982.3|188088.8|187998.8|188031|187941|209
1755759600000|2025-08-21 07:00:00|188072|187982|188133.6|188043.6|188166.9|188076.9|188061.4|187971.4|225
1755759900000|2025-08-21 07:05:00|188131.8|188041.8|188091.5|188001.5|188131.8|188041.8|188052.8|187962.8|268
1755760200000|2025-08-21 07:10:00|188093.8|188003.8|188090.6|188000.6|188101|188011|188060.3|187970.3|245
1755760500000|2025-08-21 07:15:00|188067.9|187977.9|188046.4|187956.4|188067.9|187977.9|188044.1|187954.1|308
1755760800000|2025-08-21 07:20:00|188049.3|187959.3|188052.3|187962.3|188094.8|188004.8|188028.6|187938.6|239
1755761100000|2025-08-21 07:25:00|188060.4|187970.4|188088.4|187998.4|188101.8|188011.8|188054.5|187964.5|195
1755761400000|2025-08-21 07:30:00|188089.5|187999.5|188095.3|188005.3|188106.2|188016.2|188053.5|187963.5|381
1755761700000|2025-08-21 07:35:00|188095.5|188005.5|188024.6|187934.6|188099.7|188009.7|187984.8|187894.8|424
1755762000000|2025-08-21 07:40:00|188021.7|187931.7|187992.6|187902.6|188056.4|187966.4|187981.2|187891.2|431
1755762300000|2025-08-21 07:45:00|187994.4|187904.4|187983.5|187893.5|187994.4|187904.4|187977.3|187887.3|258
1755762600000|2025-08-21 07:50:00|187974.3|187884.3|187913|187823|187984.6|187894.6|187912.2|187822.2|222
1755762900000|2025-08-21 07:55:00|187911.5|187821.5|187949.6|187859.6|187955|187865|187903.4|187813.4|230
1755763200000|2025-08-21 08:00:00|187946.3|187856.3|187984.5|187894.5|187997.3|187907.3|187946.3|187856.3|151
1755763500000|2025-08-21 08:05:00|187975.4|187885.4|187882.2|187792.2|187975.4|187885.4|187877|187787|215
1755763800000|2025-08-21 08:10:00|187884|187794|187878.4|187788.4|187914.5|187824.5|187868|187778|72
1755764100000|2025-08-21 08:15:00|187880|187790|187913.5|187823.5|187926.1|187836.1|187861|187771|197
1755764400000|2025-08-21 08:20:00|187915.1|187825.1|187915.4|187825.4|187916.7|187826.7|187904.1|187814.1|245
1755764700000|2025-08-21 08:25:00|187915|187825|187881.3|187791.3|187920.8|187830.8|187875.6|187785.6|204
1755765000000|2025-08-21 08:30:00|187874.6|187784.6|187842|187752|187884.4|187794.4|187809|187719|194
1755765300000|2025-08-21 08:35:00|187840.5|187750.5|187846.4|187756.4|187853.4|187763.4|187828.3|187738.3|125
1755765600000|2025-08-21 08:40:00|187849.4|187759.4|187951.1|187861.1|187953.7|187863.7|187849.4|187759.4|199
1755765900000|2025-08-21 08:45:00|187950.8|187860.8|187940.4|187850.4|187954.8|187864.8|187940.4|187850.4|402
1755766200000|2025-08-21 08:50:00|187943.8|187853.8|187940.4|187850.4|187954.4|187864.4|187927.4|187837.4|170
1755766500000|2025-08-21 08:55:00|187937.2|187847.2|187913.7|187823.7|187944.1|187854.1|187901.2|187811.2|105
1755766800000|2025-08-21 09:00:00|187912.1|187822.1|187943.7|187853.7|187951.9|187861.9|187908.6|187818.6|110
1755767100000|2025-08-21 09:05:00|187944.3|187854.3|187908.8|187818.8|187945|187855|187901.1|187811.1|57
1755767400000|2025-08-21 09:10:00|187910|187820|187833.9|187743.9|187910|187820|187833.9|187743.9|52
1755767700000|2025-08-21 09:15:00|187835.9|187745.9|187807.8|187717.8|187846.1|187756.1|187804|187714|136
1755768000000|2025-08-21 09:20:00|187808.2|187718.2|187815.5|187725.5|187834.9|187744.9|187805.1|187715.1|113
1755768300000|2025-08-21 09:25:00|187816|187726|187805.7|187715.7|187838.9|187748.9|187800.2|187710.2|124
1755768600000|2025-08-21 09:30:00|187805.4|187715.4|187806.5|187716.5|187837.9|187747.9|187797.9|187707.9|128
1755768900000|2025-08-21 09:35:00|187806.6|187716.6|187846.9|187756.9|187848.2|187758.2|187791.5|187701.5|166
1755769200000|2025-08-21 09:40:00|187841.2|187751.2|187850.2|187760.2|187850.2|187760.2|187834.5|187744.5|198
1755769500000|2025-08-21 09:45:00|187851.4|187761.4|187802.4|187712.4|187887.4|187797.4|187790.3|187700.3|111
1755769800000|2025-08-21 09:50:00|187800.9|187710.9|187814.9|187724.9|187818.5|187728.5|187797.2|187707.2|69
1755770100000|2025-08-21 09:55:00|187811.7|187721.7|187873.1|187783.1|187878.9|187788.9|187803|187713|104
1755770400000|2025-08-21 10:00:00|187875.8|187785.8|187875.3|187785.3|187886|187796|187868.9|187778.9|117
1755770700000|2025-08-21 10:05:00|187875|187785|187848.8|187758.8|187875|187785|187833|187743|54
1755771000000|2025-08-21 10:10:00|187848.4|187758.4|187847.2|187757.2|187852.3|187762.3|187835.2|187745.2|64
1755771300000|2025-08-21 10:15:00|187843.4|187753.4|187838.5|187748.5|187856.1|187766.1|187838.5|187748.5|68
1755771600000|2025-08-21 10:20:00|187836.5|187746.5|187845.8|187755.8|187850.2|187760.2|187834.3|187744.3|47
1755771900000|2025-08-21 10:25:00|187845.7|187755.7|187845.2|187755.2|187853.5|187763.5|187838.9|187748.9|60
1755772200000|2025-08-21 10:30:00|187847.9|187757.9|187884.2|187794.2|187884.6|187794.6|187837.8|187747.8|80
1755772500000|2025-08-21 10:35:00|187884.5|187794.5|187883.5|187793.5|187886.6|187796.6|187875|187785|41
1755772800000|2025-08-21 10:40:00|187881.5|187791.5|187883.1|187793.1|187889.8|187799.8|187871|187781|88
1755773100000|2025-08-21 10:45:00|187883.3|187793.3|187916.6|187826.6|187945.1|187855.1|187879.9|187789.9|107
1755773400000|2025-08-21 10:50:00|187918.5|187828.5|187910.2|187820.2|187922.7|187832.7|187908.5|187818.5|113
1755773700000|2025-08-21 10:55:00|187909.9|187819.9|187854.5|187804.5|187918.8|187847.7|187851|187784.4|325
1755774000000|2025-08-21 11:00:00|187853.3|187803.3|187680.5|187630.5|187875.8|187809.1|187679.9|187629.9|283
1755774300000|2025-08-21 11:05:00|187682.8|187632.8|187724.5|187634.5|187726.3|187664.9|187676.7|187608.9|144
1755774600000|2025-08-21 11:10:00|187724|187634|187742.7|187692.7|187743.8|187693.8|187704.9|187632.1|81
1755774900000|2025-08-21 11:15:00|187761.5|187671.5|187809.5|187719.5|187817.3|187727.3|187741|187670|187
1755775200000|2025-08-21 11:20:00|187809.1|187719.1|187768.8|187678.8|187809.5|187719.5|187750.5|187671|196
1755775500000|2025-08-21 11:25:00|187769.1|187679.1|187769.7|187719.7|187792.8|187723.5|187765.4|187678.1|75
1755775800000|2025-08-21 11:30:00|187766.8|187716.8|187825.9|187735.9|187831.5|187760.4|187766.8|187703.9|166
1755776100000|2025-08-21 11:35:00|187824.9|187734.9|187830.4|187740.4|187838.1|187772.4|187804.2|187730.7|168
1755776400000|2025-08-21 11:40:00|187828.4|187738.4|187840.1|187750.1|187844|187768.8|187805|187734.1|154
1755776700000|2025-08-21 11:45:00|187842.6|187752.6|187819.6|187769.6|187857.7|187807.7|187810.3|187747.1|141
1755777000000|2025-08-21 11:50:00|187835.8|187745.8|187824.8|187774.8|187835.8|187785.7|187784.4|187734.4|135
1755777300000|2025-08-21 11:55:00|187824.9|187774.9|187779.8|187689.8|187825.8|187775.8|187752.2|187689.8|244
1755777600000|2025-08-21 12:00:00|187779|187689|187713.3|187663.3|187779|187716.4|187708.2|187658.2|236
1755777900000|2025-08-21 12:05:00|187713.1|187663.1|187600.7|187550.7|187714.8|187664.8|187596|187546|203
1755778200000|2025-08-21 12:10:00|187597.5|187547.5|187606|187556|187620.6|187559.7|187555.4|187465.4|244
1755778500000|2025-08-21 12:15:00|187609.9|187559.9|187596.4|187546.4|187697.7|187607.7|187585.2|187518.2|274
1755778800000|2025-08-21 12:20:00|187594.6|187544.6|187502.6|187452.6|187600.1|187550.1|187497.5|187447.5|126
1755779100000|2025-08-21 12:25:00|187503.4|187453.4|187629.7|187539.7|187637|187578.5|187500.3|187450.3|216
1755779400000|2025-08-21 12:30:00|187620.1|187390.1|187496.3|187446.3|187620.1|187509.4|187485.5|187390.1|316
1755779700000|2025-08-21 12:35:00|187515.6|187425.6|187522.2|187432.2|187533.2|187460.8|187395.8|187332.5|492
1755780000000|2025-08-21 12:40:00|187521.4|187431.4|187669|187579|187669.4|187579.4|187516.9|187430|389
1755780300000|2025-08-21 12:45:00|187669.3|187579.3|187531.7|187441.7|187717.4|187627.4|187523.7|187433.7|452
1755780600000|2025-08-21 12:50:00|187531.2|187441.2|187704.5|187614.5|187718.8|187628.8|187515|187425|316
1755780900000|2025-08-21 12:55:00|187704.7|187614.7|187586.3|187496.3|187705.7|187624.7|187545.1|187472.7|412
1755781200000|2025-08-21 13:00:00|187586.8|187496.8|187441|187391|187598|187524.1|187334.2|187284.2|452
1755781500000|2025-08-21 13:05:00|187438.4|187388.4|187396.9|187346.9|187457.2|187407.2|187363.6|187313.6|241
1755781800000|2025-08-21 13:10:00|187395.1|187345.1|187374.1|187324.1|187466.2|187402.9|187361.7|187311.7|314
1755782100000|2025-08-21 13:15:00|187379.3|187329.3|187384.2|187334.2|187413|187363|187334.9|187284.9|260
1755782400000|2025-08-21 13:20:00|187382.9|187332.9|187521.8|187431.8|187528|187458.8|187371.1|187321.1|315
1755782700000|2025-08-21 13:25:00|187522.1|187432.1|187573.5|187483.5|187628.4|187538.4|187502.1|187428.8|247
1755783000000|2025-08-21 13:30:00|187573.8|187483.8|187568.2|187478.2|187638.1|187578.3|187534|187478|314
1755783300000|2025-08-21 13:35:00|187566.8|187476.8|187576.8|187526.8|187578.2|187528.2|187478.2|187400.9|245
1755783600000|2025-08-21 13:40:00|187578.6|187528.6|187696.2|187606.2|187740.9|187663.9|187575.3|187525.3|272
1755783900000|2025-08-21 13:45:00|187844.2|187579.9|187704.8|187654.8|187872.5|187755.5|187671.1|187579.9|538
1755784200000|2025-08-21 13:50:00|187702.7|187652.7|187848.7|187758.7|187917|187845.7|187695.7|187629.4|457
1755784500000|2025-08-21 13:55:00|187846.3|187756.3|187782.6|187692.6|187909.4|187819.4|187735.5|187661.2|323
1755784800000|2025-08-21 14:00:00|187781.9|187691.9|187654.7|187604.7|187847.2|187761.6|187638.2|187588.2|463
1755785100000|2025-08-21 14:05:00|187651.2|187601.2|187529.9|187479.9|187707.5|187630.3|187529.9|187479.9|385
1755785400000|2025-08-21 14:10:00|187531.8|187481.8|187458.8|187408.8|187568.6|187518.6|187439.3|187389.3|335
1755785700000|2025-08-21 14:15:00|187461.1|187411.1|187523.5|187433.5|187556.3|187487.7|187432.8|187382.8|290
1755786000000|2025-08-21 14:20:00|187522|187432|187641.8|187551.8|187642.3|187567.9|187500.3|187426.1|334
1755786300000|2025-08-21 14:25:00|187640.4|187550.4|187627.5|187577.5|187681.4|187622.6|187592|187530.3|284
1755786600000|2025-08-21 14:30:00|187626|187576|187615.3|187565.3|187628.2|187576|187572.5|187507.5|267
1755786900000|2025-08-21 14:35:00|187614.3|187564.3|187594.3|187504.3|187642.2|187573.5|187519.1|187469.1|283
1755787200000|2025-08-21 14:40:00|187598.6|187508.6|187632.9|187542.9|187680.1|187614.6|187561.4|187471.4|390
1755787500000|2025-08-21 14:45:00|187636.4|187546.4|187556.3|187506.3|187644.3|187579.1|187542.5|187481|389
1755787800000|2025-08-21 14:50:00|187555.4|187505.4|187491.4|187441.4|187590.6|187540.6|187476.3|187426.3|307
1755788100000|2025-08-21 14:55:00|187491|187441|187557.6|187467.6|187593.4|187543.4|187490.8|187432.5|307
1755788400000|2025-08-21 15:00:00|187556.7|187466.7|187681|187591|187681.2|187591.2|187495.5|187445.5|281
1755788700000|2025-08-21 15:05:00|187679.2|187589.2|187635.1|187545.1|187685.4|187611.7|187633.9|187543.9|193
1755789000000|2025-08-21 15:10:00|187633.2|187543.2|187765.1|187715.1|187792.9|187742.9|187590.6|187540.6|357
1755789300000|2025-08-21 15:15:00|187759.5|187709.5|187897.3|187847.3|187920.4|187860|187756.8|187706.8|312
1755789600000|2025-08-21 15:20:00|187896.3|187846.3|187912.9|187862.9|187920.6|187869.5|187861.3|187811.3|275
1755789900000|2025-08-21 15:25:00|187940.7|187890.7|187708.2|187618.2|187964.6|187914.6|187672|187582|486
1755790200000|2025-08-21 15:30:00|187707.5|187617.5|187720.8|187670.8|187770|187705.9|187703.9|187615.8|529
1755790500000|2025-08-21 15:35:00|187722.7|187672.7|187738.1|187688.1|187759.1|187709.1|187705.7|187646.3|387
1755790800000|2025-08-21 15:40:00|187738.3|187688.3|187820.4|187770.4|187851.8|187801.8|187737.4|187687.4|264
1755791100000|2025-08-21 15:45:00|187821.1|187771.1|187820.2|187770.2|187882|187817.3|187788.4|187738.4|312
1755791400000|2025-08-21 15:50:00|187819.6|187769.6|187892.1|187842.1|187910.1|187846.2|187819.6|187769.6|290
1755791700000|2025-08-21 15:55:00|187893|187843|187896|187846|187923.6|187873.6|187884.1|187818.7|435
1755792000000|2025-08-21 16:00:00|187897|187847|187959.7|187869.7|188004.4|187954.4|187891.2|187841.2|381
1755792300000|2025-08-21 16:05:00|187959.2|187869.2|187882.9|187832.9|187959.2|187887.7|187881.7|187818.9|155
1755792600000|2025-08-21 16:10:00|187881.7|187831.7|187855.6|187805.6|187890.6|187840.6|187845.2|187795.2|218
1755792900000|2025-08-21 16:15:00|187857.7|187807.7|187762.4|187712.4|187858|187808|187743.3|187693.3|190
1755793200000|2025-08-21 16:20:00|187756.7|187706.7|187778.9|187728.9|187816.5|187766.5|187756.6|187706.6|243
1755793500000|2025-08-21 16:25:00|187779.1|187729.1|187791.1|187741.1|187828.2|187778.2|187777.5|187727.5|215
1755793800000|2025-08-21 16:30:00|187790.3|187740.3|187761.7|187711.7|187790.6|187740.6|187752.4|187690|180
1755794100000|2025-08-21 16:35:00|187757.8|187707.8|187817.2|187727.2|187845|187774.5|187751.7|187701.7|216
1755794400000|2025-08-21 16:40:00|187816.2|187726.2|187714.4|187664.4|187828.8|187763.1|187705|187655|277
1755794700000|2025-08-21 16:45:00|187715.3|187665.3|187710.8|187660.8|187733.9|187669.9|187669|187601.3|207
1755795000000|2025-08-21 16:50:00|187731|187641|187677.7|187627.7|187731|187668|187645.9|187595.9|203
1755795300000|2025-08-21 16:55:00|187678.5|187628.5|187635.3|187585.3|187690.1|187628.5|187603|187534.8|279
1755795600000|2025-08-21 17:00:00|187632.6|187582.6|187613.5|187523.5|187633.5|187583.5|187577|187523.5|204
1755795900000|2025-08-21 17:05:00|187607.2|187517.2|187615.1|187525.1|187619.9|187559.9|187538.5|187469.8|267
1755796200000|2025-08-21 17:10:00|187620.3|187530.3|187611.2|187561.2|187663.5|187599.4|187592.8|187526.7|417
1755796500000|2025-08-21 17:15:00|187610.2|187560.2|187671.8|187581.8|187700|187628.2|187609.5|187540.4|426
1755796800000|2025-08-21 17:20:00|187669.8|187579.8|187632.1|187582.1|187692.7|187642.7|187608.9|187558.9|209
1755797100000|2025-08-21 17:25:00|187635|187585|187669.3|187579.3|187683.7|187614.6|187629.8|187573.5|231
1755797400000|2025-08-21 17:30:00|187671.2|187581.2|187603.7|187553.7|187675.2|187605.8|187588.7|187538.7|331
1755797700000|2025-08-21 17:35:00|187604.9|187554.9|187610.6|187560.6|187618.3|187568.3|187595.6|187545.6|148
1755798000000|2025-08-21 17:40:00|187608.8|187558.8|187589.7|187539.7|187633.8|187563|187582.4|187532.4|330
1755798300000|2025-08-21 17:45:00|187589.9|187539.9|187620.2|187530.2|187639.3|187565.4|187583.7|187525.2|312
1755798600000|2025-08-21 17:50:00|187617.8|187527.8|187612|187562|187631.5|187566.2|187577.9|187511.4|201
1755798900000|2025-08-21 17:55:00|187613|187563|187614.3|187564.3|187639.5|187570.5|187589.7|187523.6|337
1755799200000|2025-08-21 18:00:00|187613.9|187563.9|187707.1|187657.1|187734.9|187659.3|187608.2|187540.3|352
1755799500000|2025-08-21 18:05:00|187706.6|187656.6|187708.3|187658.3|187727.6|187668.7|187687.9|187632.5|155
1755799800000|2025-08-21 18:10:00|187715|187665|187701.2|187651.2|187755.5|187691.6|187697|187646|277
1755800100000|2025-08-21 18:15:00|187700.6|187650.6|187631.2|187581.2|187714.2|187650.6|187625.6|187575.6|317
1755800400000|2025-08-21 18:20:00|187633.5|187583.5|187700.7|187610.7|187702.4|187635.6|187609.4|187559.4|217
1755800700000|2025-08-21 18:25:00|187701.6|187611.6|187683|187633|187709|187641.5|187660.7|187593.4|282
1755801000000|2025-08-21 18:30:00|187684|187634|187673.4|187583.4|187684|187634|187649.8|187583.2|156
1755801300000|2025-08-21 18:35:00|187674.5|187584.5|187624.1|187574.1|187675.3|187594|187606.6|187556.6|137
1755801600000|2025-08-21 18:40:00|187626.4|187576.4|187638.8|187588.8|187640.7|187590.7|187607.7|187557.7|110
1755801900000|2025-08-21 18:45:00|187640|187590|187664.7|187574.7|187683.3|187616.2|187637|187569|283
1755802200000|2025-08-21 18:50:00|187663.8|187573.8|187650.8|187600.8|187677.4|187621.6|187627.1|187571|285
1755802500000|2025-08-21 18:55:00|187658.2|187608.2|187618.5|187568.5|187673.9|187623.9|187614.5|187544|320
1755802800000|2025-08-21 19:00:00|187619.6|187569.6|187659.6|187609.6|187677.8|187617|187611|187551.7|290
1755803100000|2025-08-21 19:05:00|187662.2|187612.2|187676.3|187626.3|187703|187631.5|187652.1|187580.3|271
1755803400000|2025-08-21 19:10:00|187676.6|187626.6|187651.9|187601.9|187699.7|187626.6|187651.8|187600.6|185
1755803700000|2025-08-21 19:15:00|187649.4|187599.4|187651.9|187601.9|187673.8|187605.8|187648.3|187578.2|113
1755804000000|2025-08-21 19:20:00|187652.5|187602.5|187665.8|187615.8|187685.4|187617.6|187649.4|187585.5|222
1755804300000|2025-08-21 19:25:00|187667.6|187617.6|187663.5|187613.5|187675.5|187625.5|187655.2|187605.2|172
1755804600000|2025-08-21 19:30:00|187659.1|187609.1|187684.3|187634.3|187689.5|187636.2|187647.8|187589|226
1755804900000|2025-08-21 19:35:00|187683.2|187633.2|187683.5|187633.5|187711.6|187642.9|187676.3|187614.1|199
1755805200000|2025-08-21 19:40:00|187683.8|187633.8|187700.5|187610.5|187700.5|187640.1|187677.6|187607.1|198
1755805500000|2025-08-21 19:45:00|187699.8|187609.8|187653.2|187603.2|187706.2|187639.2|187649.8|187599.8|150
1755805800000|2025-08-21 19:50:00|187652.1|187602.1|187676.3|187626.3|187716.6|187661|187650.3|187600.3|181
1755806100000|2025-08-21 19:55:00|187677.5|187627.5|187685.1|187635.1|187706|187656|187613.7|187563.7|233
1755806400000|2025-08-21 20:00:00|187686.4|187636.4|187653.2|187603.2|187710.8|187660.8|187653.2|187603.2|118
1755806700000|2025-08-21 20:05:00|187652.9|187602.9|187670.6|187580.6|187681.1|187611.1|187645.2|187580.1|79
1755807000000|2025-08-21 20:10:00|187649.2|187599.2|187675.8|187585.8|187677.6|187607.4|187648.9|187580.1|51
1755807300000|2025-08-21 20:15:00|187656.2|187606.2|187650.7|187600.7|187680.4|187611.5|187650.7|187582.4|97
1755807600000|2025-08-21 20:20:00|187651.1|187601.1|187653.1|187603.1|187658.2|187608.2|187648.1|187598.1|43
1755807900000|2025-08-21 20:25:00|187651.7|187601.7|187666.7|187576.7|187679|187603.8|187646.9|187574.8|106
1755808200000|2025-08-21 20:30:00|187667.5|187577.5|187572|187482|187673.4|187583.4|187527|187437|255
1755808500000|2025-08-21 20:35:00|187569.7|187479.7|187583.9|187493.9|187591|187508.1|187547.7|187467.9|150
1755808800000|2025-08-21 20:40:00|187586.5|187496.5|187623.2|187533.2|187630.1|187577.2|187565.4|187490|202
1755809100000|2025-08-21 20:45:00|187621.1|187531.1|187636|187546|187642.6|187561.1|187600.4|187527.7|101
1755809400000|2025-08-21 20:50:00|187637.7|187547.7|187630.9|187540.9|187637.7|187547.7|187605.3|187515.3|57
1755809700000|2025-08-21 20:55:00|187630.7|187540.7|187577.2|187487.2|187645|187555|187577.2|187487.2|51
1755810000000|2025-08-21 21:00:00|187577|187487|187650|187340|187665.5|187487|187577|187340|3
1755810300000|2025-08-21 21:05:00|187650.8|187340.8|187664.9|187354.9|187664.9|187354.9|187649.7|187339.7|144
1755810600000|2025-08-21 21:10:00|187669.3|187359.3|187681.5|187371.5|187681.5|187371.5|187668.1|187358.1|9
1755810900000|2025-08-21 21:15:00|187681.7|187371.7|187669.9|187359.9|187681.7|187371.7|187669.9|187359.9|3
1755811200000|2025-08-21 21:20:00|187663|187353|187667.6|187357.6|187667.8|187357.8|187663|187353|4
1755811500000|2025-08-21 21:25:00|187669.6|187359.6|187676.3|187366.3|187676.3|187366.3|187668.6|187358.6|4
1755811800000|2025-08-21 21:30:00|187669|187359|187673.8|187363.8|187675.5|187365.5|187669|187359|3
1755812100000|2025-08-21 21:35:00|187668|187358|187673.5|187363.5|187673.5|187363.5|187668|187358|2
1755812400000|2025-08-21 21:40:00|187663|187353|187702|187392|187702|187392|187662.6|187352.6|10
1755812700000|2025-08-21 21:45:00|187666.5|187356.5|187692.7|187382.7|187692.7|187382.7|187666.5|187356.5|3
1755813000000|2025-08-21 21:50:00|187692.5|187382.5|187685.4|187375.4|187692.5|187382.5|187673.9|187363.9|4
1755813300000|2025-08-21 21:55:00|187685.6|187375.6|187690.9|187380.9|187703.5|187393.5|187685.6|187375.6|3
1755813600000|2025-08-21 22:00:00|187720|187410|187651.8|187455|187720|187475|187615|187310|50
1755813900000|2025-08-21 22:05:00|187650.9|187455.8|187588.8|187498.8|187650.9|187506.1|187578.5|187449|28
1755814200000|2025-08-21 22:10:00|187584.8|187494.8|187578|187488|187584.8|187494.8|187570|187480|18
1755814500000|2025-08-21 22:15:00|187577.6|187487.6|187560.2|187470.2|187595.1|187505.1|187554.4|187464.4|28
1755814800000|2025-08-21 22:20:00|187552.5|187462.5|187569.2|187479.2|187596|187506|187552.5|187462.5|26
1755815100000|2025-08-21 22:25:00|187568.5|187478.5|187551.1|187461.1|187568.5|187478.5|187532.5|187442.5|15
1755815400000|2025-08-21 22:30:00|187552.8|187462.8|187536|187446|187552.8|187462.8|187532.5|187442.5|14
1755815700000|2025-08-21 22:35:00|187532.5|187442.5|187541.2|187451.2|187542.7|187452.7|187532.5|187442.5|14
1755816000000|2025-08-21 22:40:00|187532.5|187442.5|187538.6|187448.6|187541.2|187451.2|187532.5|187442.5|18
1755816300000|2025-08-21 22:45:00|187532.5|187442.5|187541.4|187451.4|187545.1|187455.1|187532.5|187442.5|13
1755816600000|2025-08-21 22:50:00|187542.2|187452.2|187540.4|187450.4|187546.4|187456.4|187532.5|187442.5|13
1755816900000|2025-08-21 22:55:00|187536.8|187446.8|187541.1|187451.1|187541.1|187451.1|187535|187445|13
1755817200000|2025-08-21 23:00:00|187539.1|187449.1|187546.8|187456.8|187551.3|187461.3|187532.5|187442.5|18
1755817500000|2025-08-21 23:05:00|187546.6|187456.6|187540|187450|187546.6|187456.6|187532.5|187442.5|17
1755817800000|2025-08-21 23:10:00|187545|187455|187554|187464|187556.7|187466.7|187544.4|187454.4|19
1755818100000|2025-08-21 23:15:00|187548|187458|187542.9|187452.9|187558.7|187468.7|187535|187445|19
1755818400000|2025-08-21 23:20:00|187542.5|187452.5|187540.2|187450.2|187555.6|187465.6|187538.7|187448.7|20
1755818700000|2025-08-21 23:25:00|187539|187449|187540.7|187450.7|187542.5|187452.5|187539|187449|16
1755819000000|2025-08-21 23:30:00|187545.9|187455.9|187544.6|187454.6|187546.5|187456.5|187539.5|187449.5|24
1755819300000|2025-08-21 23:35:00|187544.5|187454.5|187516.5|187426.5|187547.5|187457.5|187516.5|187426.5|29
1755819600000|2025-08-21 23:40:00|187509.3|187419.3|187516.5|187426.5|187520|187430|187508.3|187418.3|11
1755819900000|2025-08-21 23:45:00|187520|187430|187461.7|187371.7|187520|187435|187461.7|187371.7|22
1755820200000|2025-08-21 23:50:00|187458.8|187368.8|187467.1|187377.1|187478.1|187388.1|187458.8|187368.8|26
1755820500000|2025-08-21 23:55:00|187470|187380|187435.1|187345.1|187470|187380|187427.1|187337.1|69
1755820800000|2025-08-22 00:00:00|187439.9|187349.9|187437.2|187347.2|187465.6|187375.6|187420.4|187330.4|137
1755821100000|2025-08-22 00:05:00|187437.3|187347.3|187456.2|187366.2|187465.3|187375.3|187430.2|187340.2|74
1755821400000|2025-08-22 00:10:00|187457|187367|187510.7|187420.7|187523.2|187433.2|187457|187367|135
1755821700000|2025-08-22 00:15:00|187513.5|187423.5|187497.6|187407.6|187525.5|187435.5|187494.1|187404.1|68
1755822000000|2025-08-22 00:20:00|187496|187406|187463.7|187373.7|187496|187406|187442.9|187352.9|69
1755822300000|2025-08-22 00:25:00|187463.5|187373.5|187485.7|187395.7|187498.6|187408.6|187457.1|187367.1|97
1755822600000|2025-08-22 00:30:00|187488.8|187398.8|187477|187387|187489.6|187399.6|187446.2|187356.2|117
1755822900000|2025-08-22 00:35:00|187477.8|187387.8|187476|187386|187480.4|187390.4|187466.5|187376.5|42
1755823200000|2025-08-22 00:40:00|187477.2|187387.2|187474.3|187384.3|187481.7|187391.7|187468.7|187378.7|95
1755823500000|2025-08-22 00:45:00|187478.7|187388.7|187475.4|187385.4|187481.2|187391.2|187465.4|187375.4|41
1755823800000|2025-08-22 00:50:00|187478.7|187388.7|187476.5|187386.5|187480.6|187390.6|187464.1|187374.1|54
1755824100000|2025-08-22 00:55:00|187477.3|187387.3|187466.8|187376.8|187480|187390|187460.6|187370.6|62
1755824400000|2025-08-22 01:00:00|187466.6|187376.6|187480|187390|187484|187394|187440.3|187350.3|91
1755824700000|2025-08-22 01:05:00|187475.3|187385.3|187549.4|187459.4|187551.9|187461.9|187467|187377|74
1755825000000|2025-08-22 01:10:00|187550.3|187460.3|187519.2|187429.2|187550.3|187460.3|187509.2|187419.2|107
1755825300000|2025-08-22 01:15:00|187522.5|187432.5|187534.9|187444.9|187534.9|187444.9|187497|187407|149
1755825600000|2025-08-22 01:20:00|187529|187439|187539.3|187449.3|187539.3|187449.3|187522.6|187432.6|32
1755825900000|2025-08-22 01:25:00|187536.9|187446.9|187508.1|187418.1|187538.5|187462.5|187504.9|187414.9|44
1755826200000|2025-08-22 01:30:00|187506.5|187416.5|187539.6|187449.6|187548|187458|187500|187410|107
1755826500000|2025-08-22 01:35:00|187538|187448|187519.9|187429.9|187540|187450|187509.7|187419.7|158
1755826800000|2025-08-22 01:40:00|187513.9|187423.9|187510.4|187420.4|187552.1|187462.1|187509.6|187419.6|144
1755827100000|2025-08-22 01:45:00|187508.2|187418.2|187523.6|187433.6|187525.3|187435.3|187500.4|187410.4|70
1755827400000|2025-08-22 01:50:00|187525.7|187435.7|187571.7|187481.7|187582.5|187492.5|187525.1|187435.1|98
1755827700000|2025-08-22 01:55:00|187572.3|187482.3|187578.3|187488.3|187578.3|187488.3|187536.4|187446.4|148
1755828000000|2025-08-22 02:00:00|187579.8|187489.8|187545.7|187455.7|187591.2|187501.2|187538.7|187448.7|113
1755828300000|2025-08-22 02:05:00|187545.9|187455.9|187514.1|187424.1|187545.9|187455.9|187495|187405|103
1755828600000|2025-08-22 02:10:00|187517.2|187427.2|187503.8|187413.8|187518|187428|187497.4|187407.4|109
1755828900000|2025-08-22 02:15:00|187505.6|187415.6|187475.8|187385.8|187513.9|187423.9|187468.9|187378.9|104
1755829200000|2025-08-22 02:20:00|187475.3|187385.3|187510|187420|187530.1|187440.1|187474.5|187384.5|96
1755829500000|2025-08-22 02:25:00|187511.6|187421.6|187518.2|187428.2|187548.6|187458.6|187511.6|187421.6|92
1755829800000|2025-08-22 02:30:00|187517.7|187427.7|187539.9|187449.9|187545.9|187455.9|187512.8|187422.8|105
1755830100000|2025-08-22 02:35:00|187539.7|187449.7|187576.5|187486.5|187582.9|187492.9|187509|187419|79
1755830400000|2025-08-22 02:40:00|187573.9|187483.9|187526.6|187436.6|187583|187493|187519.8|187429.8|99
1755830700000|2025-08-22 02:45:00|187526|187436|187542.1|187452.1|187552.5|187462.5|187508.5|187418.5|96
1755831000000|2025-08-22 02:50:00|187542.3|187452.3|187550.5|187460.5|187555.2|187465.2|187533.1|187443.1|58
1755831300000|2025-08-22 02:55:00|187550.3|187460.3|187553.9|187463.9|187581.4|187491.4|187546.6|187456.6|81
1755831600000|2025-08-22 03:00:00|187556.4|187466.4|187612.1|187522.1|187614|187524|187556.4|187466.4|80
1755831900000|2025-08-22 03:05:00|187611.5|187521.5|187550.6|187460.6|187614.5|187524.5|187544.8|187454.8|104
1755832200000|2025-08-22 03:10:00|187549|187459|187587.1|187497.1|187589.4|187499.4|187535.1|187445.1|76
1755832500000|2025-08-22 03:15:00|187589.4|187499.4|187586.6|187496.6|187589.4|187499.4|187568.1|187478.1|70
1755832800000|2025-08-22 03:20:00|187590.7|187500.7|187588.3|187498.3|187598.7|187508.7|187582.6|187492.6|98
1755833100000|2025-08-22 03:25:00|187585.4|187495.4|187594.9|187504.9|187596.3|187506.3|187581.9|187491.9|79
1755833400000|2025-08-22 03:30:00|187593.9|187503.9|187575.4|187485.4|187602.8|187512.8|187573.4|187483.4|92
1755833700000|2025-08-22 03:35:00|187578.1|187488.1|187649.4|187559.4|187667.4|187577.4|187578.1|187488.1|124
1755834000000|2025-08-22 03:40:00|187647.7|187557.7|187616.6|187526.6|187649|187559|187610.5|187520.5|111
1755834300000|2025-08-22 03:45:00|187620.8|187530.8|187619.6|187529.6|187652.7|187562.7|187617.6|187527.6|104
1755834600000|2025-08-22 03:50:00|187619.1|187529.1|187650.8|187560.8|187650.8|187560.8|187611.1|187521.1|67
1755834900000|2025-08-22 03:55:00|187649|187559|187650.7|187560.7|187668|187578|187643.4|187553.4|106
1755835200000|2025-08-22 04:00:00|187648.8|187558.8|187629|187539|187658.7|187568.7|187622.8|187532.8|114
1755835500000|2025-08-22 04:05:00|187623|187533|187658.6|187568.6|187659.1|187569.1|187609.5|187519.5|57
1755835800000|2025-08-22 04:10:00|187659.3|187569.3|187648.2|187558.2|187662.5|187572.5|187643.6|187553.6|62
1755836100000|2025-08-22 04:15:00|187647.7|187557.7|187655|187565|187664.1|187574.1|187647.6|187557.6|73
1755836400000|2025-08-22 04:20:00|187655.8|187565.8|187652.3|187562.3|187660.5|187570.5|187650.8|187560.8|60
1755836700000|2025-08-22 04:25:00|187652.7|187562.7|187691.6|187601.6|187697.3|187607.3|187651.5|187561.5|107
1755837000000|2025-08-22 04:30:00|187689.5|187599.5|187719.3|187629.3|187723.8|187633.8|187687.8|187597.8|94
1755837300000|2025-08-22 04:35:00|187715.4|187625.4|187728|187638|187738.2|187648.2|187715.4|187625.4|100
1755837600000|2025-08-22 04:40:00|187731|187641|187709.5|187619.5|187732|187642|187698.5|187608.5|59
1755837900000|2025-08-22 04:45:00|187698|187608|187724.7|187634.7|187729.8|187639.8|187693.2|187603.2|179
1755838200000|2025-08-22 04:50:00|187727.5|187637.5|187719.5|187629.5|187735.5|187645.5|187693.4|187603.4|55
1755838500000|2025-08-22 04:55:00|187720.3|187630.3|187731.8|187641.8|187734.4|187644.4|187719.5|187629.5|32
1755838800000|2025-08-22 05:00:00|187732.6|187642.6|187702.1|187612.1|187738.2|187648.2|187696|187606|84
1755839100000|2025-08-22 05:05:00|187699.4|187609.4|187699.1|187609.1|187702.5|187612.5|187686|187596|101
1755839400000|2025-08-22 05:10:00|187696.9|187606.9|187685.7|187595.7|187701.7|187611.7|187679.1|187589.1|52
1755839700000|2025-08-22 05:15:00|187683|187593|187723.1|187633.1|187728.5|187638.5|187681|187591|87
1755840000000|2025-08-22 05:20:00|187720.2|187630.2|187732|187642|187737|187647|187708.4|187618.4|124
1755840300000|2025-08-22 05:25:00|187733|187643|187735.8|187645.8|187741.1|187651.1|187728.2|187638.2|74
1755840600000|2025-08-22 05:30:00|187735.5|187645.5|187728|187638|187737.3|187647.3|187725.9|187635.9|76
1755840900000|2025-08-22 05:35:00|187728.3|187638.3|187744.2|187654.2|187751.7|187661.7|187727.7|187637.7|58
1755841200000|2025-08-22 05:40:00|187745|187655|187731.9|187641.9|187765|187689.5|187728.6|187638.6|91
1755841500000|2025-08-22 05:45:00|187734|187644|187740.1|187650.1|187759.6|187669.6|187705.6|187615.6|74
1755841800000|2025-08-22 05:50:00|187741.4|187651.4|187737.9|187647.9|187746.6|187656.6|187727.3|187637.3|103
1755842100000|2025-08-22 05:55:00|187739.9|187649.9|187762.9|187672.9|187768.2|187678.2|187735|187645|112
1755842400000|2025-08-22 06:00:00|187765.2|187675.2|187761.9|187671.9|187813.1|187723.1|187757.7|187667.7|151
1755842700000|2025-08-22 06:05:00|187763.9|187673.9|187746.1|187656.1|187795|187705|187735.5|187645.5|178
1755843000000|2025-08-22 06:10:00|187746.6|187656.6|187674.2|187584.2|187747.3|187657.3|187671.1|187581.1|212
1755843300000|2025-08-22 06:15:00|187674.4|187584.4|187628.8|187538.8|187679.5|187589.5|187614.2|187524.2|255
1755843600000|2025-08-22 06:20:00|187628.3|187538.3|187623.1|187533.1|187641.6|187551.6|187619.3|187529.3|147
1755843900000|2025-08-22 06:25:00|187625.3|187535.3|187630.5|187540.5|187639.6|187549.6|187620.3|187530.3|249
1755844200000|2025-08-22 06:30:00|187633.6|187543.6|187670.8|187580.8|187680.3|187590.3|187623.9|187533.9|165
1755844500000|2025-08-22 06:35:00|187672.6|187582.6|187737.8|187647.8|187742.8|187652.8|187663.8|187573.8|191
1755844800000|2025-08-22 06:40:00|187740.3|187650.3|187672|187582|187754|187664|187667.9|187577.9|277
1755845100000|2025-08-22 06:45:00|187671|187581|187726.8|187636.8|187728.6|187638.6|187671|187581|208
1755845400000|2025-08-22 06:50:00|187727.6|187637.6|187713.9|187623.9|187750|187660|187707.4|187617.4|268
1755845700000|2025-08-22 06:55:00|187714.2|187624.2|187739.9|187649.9|187750.3|187660.3|187709.8|187619.8|150
1755846000000|2025-08-22 07:00:00|187738.8|187648.8|187692.5|187602.5|187750.5|187660.5|187686|187596|305
1755846300000|2025-08-22 07:05:00|187691.5|187601.5|187707|187617|187708.7|187618.7|187691.5|187601.5|300
1755846600000|2025-08-22 07:10:00|187706.2|187616.2|187630.9|187540.9|187708.5|187618.5|187614.9|187524.9|313
1755846900000|2025-08-22 07:15:00|187632.7|187542.7|187628.5|187538.5|187640.2|187550.2|187600.5|187510.5|299
1755847200000|2025-08-22 07:20:00|187628.9|187538.9|187555.4|187465.4|187628.9|187538.9|187519.1|187429.1|253
1755847500000|2025-08-22 07:25:00|187556.2|187466.2|187501.9|187411.9|187558.8|187468.8|187484.9|187394.9|346
1755847800000|2025-08-22 07:30:00|187500.6|187410.6|187563.6|187473.6|187564.6|187474.6|187484.9|187394.9|386
1755848100000|2025-08-22 07:35:00|187562.2|187472.2|187531.5|187441.5|187565.5|187475.5|187529.9|187439.9|182
1755848400000|2025-08-22 07:40:00|187523.3|187433.3|187492.4|187402.4|187527.2|187437.2|187474.3|187384.3|271
1755848700000|2025-08-22 07:45:00|187490.9|187400.9|187503|187413|187522.8|187432.8|187486.9|187396.9|136
1755849000000|2025-08-22 07:50:00|187504.6|187414.6|187426.3|187336.3|187505.4|187415.4|187420.4|187330.4|263
1755849300000|2025-08-22 07:55:00|187427.2|187337.2|187429.8|187339.8|187448.1|187358.1|187401.9|187311.9|277
1755849600000|2025-08-22 08:00:00|187435.9|187345.9|187449|187359|187462.1|187372.1|187419.8|187329.8|227
1755849900000|2025-08-22 08:05:00|187443.3|187353.3|187445.1|187355.1|187480.1|187390.1|187423|187333|273
1755850200000|2025-08-22 08:10:00|187446.8|187356.8|187422.3|187332.3|187462.3|187372.3|187414.2|187324.2|275
1755850500000|2025-08-22 08:15:00|187420.1|187330.1|187384.3|187294.3|187426.5|187336.5|187376.2|187286.2|216
1755850800000|2025-08-22 08:20:00|187382.8|187292.8|187319.6|187229.6|187383.6|187293.6|187308.8|187218.8|169
1755851100000|2025-08-22 08:25:00|187317.7|187227.7|187345.8|187255.8|187355.5|187265.5|187309.7|187219.7|195
1755851400000|2025-08-22 08:30:00|187348.9|187258.9|187348.8|187258.8|187357|187267|187311|187222.8|222
1755851700000|2025-08-22 08:35:00|187347.9|187257.9|187356.6|187266.6|187383.7|187293.7|187338.2|187248.2|143
1755852000000|2025-08-22 08:40:00|187355.8|187265.8|187353|187263|187386.9|187296.9|187343.9|187253.9|184
1755852300000|2025-08-22 08:45:00|187354.5|187264.5|187389.9|187299.9|187406.6|187316.6|187352.1|187262.1|233
1755852600000|2025-08-22 08:50:00|187392.2|187302.2|187387.1|187297.1|187392.2|187302.2|187351|187261|204
1755852900000|2025-08-22 08:55:00|187390.4|187300.4|187382.9|187292.9|187428.1|187338.1|187382.9|187292.9|314
1755853200000|2025-08-22 09:00:00|187386.6|187296.6|187337.9|187247.9|187394.2|187304.2|187334.5|187244.5|121
1755853500000|2025-08-22 09:05:00|187336.6|187246.6|187360.1|187270.1|187365.3|187275.3|187319.8|187229.8|169
1755853800000|2025-08-22 09:10:00|187361.5|187271.5|187400.8|187310.8|187418.9|187328.9|187361.5|187271.5|158
1755854100000|2025-08-22 09:15:00|187404.4|187314.4|187389.2|187299.2|187421|187331|187385.2|187295.2|113
1755854400000|2025-08-22 09:20:00|187388|187298|187395.1|187305.1|187398.1|187308.1|187370.6|187280.6|141
1755854700000|2025-08-22 09:25:00|187396.5|187306.5|187390.2|187300.2|187407.2|187317.2|187386.8|187296.8|129
1755855000000|2025-08-22 09:30:00|187390.8|187300.8|187359.3|187269.3|187396.5|187306.5|187358.1|187268.1|122
1755855300000|2025-08-22 09:35:00|187359.8|187269.8|187361.5|187271.5|187371.1|187281.1|187357.2|187267.2|87
1755855600000|2025-08-22 09:40:00|187360.8|187270.8|187424.1|187334.1|187425.2|187335.2|187323.1|187233.1|206
1755855900000|2025-08-22 09:45:00|187425|187335|187419.3|187329.3|187484.1|187394.1|187415.5|187325.5|198
1755856200000|2025-08-22 09:50:00|187420.9|187330.9|187467.9|187377.9|187481.1|187391.1|187383.9|187293.9|278
1755856500000|2025-08-22 09:55:00|187466.7|187376.7|187437.4|187347.4|187506.7|187416.7|187428.1|187338.1|372
1755856800000|2025-08-22 10:00:00|187436.4|187346.4|187443.1|187353.1|187444.3|187354.3|187421|187331|301
1755857100000|2025-08-22 10:05:00|187441.7|187351.7|187397.6|187307.6|187446.7|187356.7|187391.2|187301.2|273
1755857400000|2025-08-22 10:10:00|187395.2|187305.2|187391.6|187301.6|187402|187312|187377.1|187287.1|198
1755857700000|2025-08-22 10:15:00|187393.1|187303.1|187400.5|187310.5|187404.7|187314.7|187384.5|187294.5|150
1755858000000|2025-08-22 10:20:00|187400.3|187310.3|187416.8|187326.8|187424.2|187334.2|187393.5|187303.5|291
1755858300000|2025-08-22 10:25:00|187415.4|187325.4|187328.3|187238.3|187422.3|187332.3|187328.3|187238.3|241
1755858600000|2025-08-22 10:30:00|187332.5|187242.5|187260.7|187170.7|187332.5|187242.5|187231.9|187161.8|275
1755858900000|2025-08-22 10:35:00|187258.5|187168.5|187309.1|187219.1|187332.1|187242.1|187230.8|187140.8|287
1755859200000|2025-08-22 10:40:00|187307.2|187217.2|187314|187224|187316.3|187226.3|187268|187178|198
1755859500000|2025-08-22 10:45:00|187312.7|187222.7|187278.6|187188.6|187316.1|187226.1|187271.1|187181.1|469
1755859800000|2025-08-22 10:50:00|187276.2|187186.2|187294.6|187204.6|187298.9|187208.9|187235.4|187145.4|497
1755860100000|2025-08-22 10:55:00|187293.9|187203.9|187274.4|187224.4|187294|187232.5|187255.1|187185.5|307
1755860400000|2025-08-22 11:00:00|187274.9|187224.9|187258.5|187208.5|187293.3|187235.7|187249|187192.3|606
1755860700000|2025-08-22 11:05:00|187259.5|187209.5|187207.7|187117.7|187289.7|187220|187172.5|187103.2|420
1755861000000|2025-08-22 11:10:00|187207.5|187117.5|187257.9|187207.9|187285.7|187235.7|187184|187114.9|357
1755861300000|2025-08-22 11:15:00|187261.6|187211.6|187306.6|187256.6|187309|187259|187237|187161.6|309
1755861600000|2025-08-22 11:20:00|187303.8|187253.8|187410.9|187360.9|187456.8|187396.8|187287.8|187237.8|367
1755861900000|2025-08-22 11:25:00|187412.9|187362.9|187417.7|187367.7|187465.8|187405.5|187390.7|187325.6|459
1755862200000|2025-08-22 11:30:00|187413.4|187363.4|187414.3|187364.3|187443.9|187387.9|187308.7|187258.7|363
1755862500000|2025-08-22 11:35:00|187417.5|187367.5|187374.3|187324.3|187423.3|187373.3|187319.5|187247.4|375
1755862800000|2025-08-22 11:40:00|187372.9|187322.9|187384.1|187294.1|187388.9|187328.7|187355.8|187276.5|194
1755863100000|2025-08-22 11:45:00|187366.1|187316.1|187380|187330|187395.5|187331.7|187356.1|187286.8|307
1755863400000|2025-08-22 11:50:00|187380.3|187330.3|187395.2|187345.2|187441|187391|187365.4|187305.9|252
1755863700000|2025-08-22 11:55:00|187394.1|187344.1|187390|187300|187404|187344.1|187339.8|187280.5|315
1755864000000|2025-08-22 12:00:00|187386.7|187296.7|187262.5|187212.5|187406.5|187316.5|187228.1|187146.8|440
1755864300000|2025-08-22 12:05:00|187267.1|187217.1|187242|187192|187299.7|187239.1|187227.2|187157.2|307
1755864600000|2025-08-22 12:10:00|187243.8|187193.8|187089.8|187039.8|187257.3|187193.8|187070.4|187004.8|343
1755864900000|2025-08-22 12:15:00|187090.8|187040.8|186976.3|186926.3|187119.3|187046|186971.8|186921.8|371
1755865200000|2025-08-22 12:20:00|186945.7|186895.7|186942|186892|187000.2|186950.2|186936.4|186866.3|262
1755865500000|2025-08-22 12:25:00|186943.9|186893.9|186943.4|186893.4|186970.4|186908.2|186829|186779|297
1755865800000|2025-08-22 12:30:00|186939.8|186889.8|187050.1|187000.1|187161|187087.5|186898.7|186838|402
1755866100000|2025-08-22 12:35:00|187066.6|187016.6|187150.2|187100.2|187180.8|187116.5|187066.6|187010.1|318
1755866400000|2025-08-22 12:40:00|187149.3|187099.3|187052.6|187002.6|187235.2|187175.3|187040.1|186990.1|351
1755866700000|2025-08-22 12:45:00|187052.7|187002.7|187068|187018|187076.5|187026.3|187015.1|186965.1|245
1755867000000|2025-08-22 12:50:00|187070.7|187020.7|187043.8|186993.8|187104.2|187054.2|187026.6|186961.9|364
1755867300000|2025-08-22 12:55:00|187039.6|186989.6|187073.4|187023.4|187083.1|187033.1|187017.8|186967.8|336
1755867600000|2025-08-22 13:00:00|187075.7|187025.7|187130.8|187080.8|187157.8|187100.8|187031.8|186963.8|346
1755867900000|2025-08-22 13:05:00|187129.3|187079.3|187042.4|186992.4|187133.9|187083.9|187003.4|186953.4|362
1755868200000|2025-08-22 13:10:00|187041.4|186991.4|187045.4|186995.4|187107.6|187057.6|187006.2|186956.2|283
1755868500000|2025-08-22 13:15:00|187046.4|186996.4|187072.3|187022.3|187080.8|187030.8|187030.9|186980.9|196
1755868800000|2025-08-22 13:20:00|187074.4|187024.4|187081.7|187031.7|187101.9|187042.4|187015.5|186965.5|297
1755869100000|2025-08-22 13:25:00|187081.4|187031.4|187137|187087|187229.1|187179.1|187080|187024|381
1755869400000|2025-08-22 13:30:00|187139.3|187089.3|187225.2|187135.2|187249.6|187199.6|187134.4|187084.4|421
1755869700000|2025-08-22 13:35:00|187202.4|187152.4|187271.1|187221.1|187300.7|187241.7|187150.3|187100.3|430
1755870000000|2025-08-22 13:40:00|187269.5|187219.5|187220.5|187170.5|187275.9|187225.9|187185.1|187117.8|461
1755870300000|2025-08-22 13:45:00|187219.9|187169.9|187195|187145|187283.9|187233.9|187155.7|187090.2|346
1755870600000|2025-08-22 13:50:00|187196.3|187146.3|187264.5|187174.5|187302.5|187212.5|187192.8|187133.7|364
1755870900000|2025-08-22 13:55:00|187261|187171|187281.1|187191.1|187322.8|187257.8|187236.8|187167.5|328
1755871200000|2025-08-22 14:00:00|187226.4|187136.4|186309.3|186219.3|187262.6|187136.4|186066.5|185993.7|901
1755871500000|2025-08-22 14:05:00|186313.4|186223.4|186189.2|186099.2|186422.1|186332.1|186171.2|186081.2|982
1755871800000|2025-08-22 14:10:00|186196.3|186106.3|186227.6|186137.6|186294.4|186214.6|186100|186020.9|858
1755872100000|2025-08-22 14:15:00|186228.3|186138.3|186165.3|186075.3|186304.3|186223.4|186058.6|185968.6|746
1755872400000|2025-08-22 14:20:00|186161.7|186071.7|186328.7|186238.7|186422.2|186352.5|186153|186063|712
1755872700000|2025-08-22 14:25:00|186325.7|186235.7|186251.5|186201.5|186396|186325.8|186181.4|186098.6|733
1755873000000|2025-08-22 14:30:00|186247.4|186197.4|186089.2|185999.2|186260|186197.4|186054.6|185968.9|631
1755873300000|2025-08-22 14:35:00|186087.7|185997.7|186156.4|186066.4|186194.1|186128.4|186031.9|185981.9|586
1755873600000|2025-08-22 14:40:00|186155.1|186065.1|186104.1|186014.1|186228.1|186155.7|186037.3|185984.4|587
1755873900000|2025-08-22 14:45:00|186104.6|186014.6|186137.3|186087.3|186266.1|186176.1|186080|186001.7|626
1755874200000|2025-08-22 14:50:00|186155.3|186065.3|186031.8|185981.8|186155.3|186089.8|185873.7|185783.7|519
1755874500000|2025-08-22 14:55:00|186033.2|185983.2|185917.7|185867.7|186033.2|185983.2|185845.2|185794.2|539
1755874800000|2025-08-22 15:00:00|185921.1|185871.1|185943.7|185853.7|185997.2|185947.2|185903.9|185849.1|457
1755875100000|2025-08-22 15:05:00|185940|185850|185841.3|185791.3|185979|185891.8|185758.7|185668.7|450
1755875400000|2025-08-22 15:10:00|185840.1|185790.1|185975.7|185885.7|185979.7|185897.8|185784.5|185734.5|527
1755875700000|2025-08-22 15:15:00|185973.4|185883.4|185987|185937|186055.3|185984.7|185930.7|185854.7|582
1755876000000|2025-08-22 15:20:00|185987.4|185937.4|185832.9|185742.9|185995.5|185937.4|185785.9|185717.1|524
1755876300000|2025-08-22 15:25:00|185833.1|185743.1|185938.8|185848.8|185949.2|185879.5|185810.3|185740.4|662
1755876600000|2025-08-22 15:30:00|185939.6|185849.6|185858.7|185768.7|185942.6|185852.6|185805.8|185742.7|480
1755876900000|2025-08-22 15:35:00|185837.3|185787.3|186024.3|185974.3|186079.1|186016.7|185812.7|185748.6|666
1755877200000|2025-08-22 15:40:00|186025|185975|186057.5|185967.5|186121.8|186057.7|185989.4|185917.8|447
1755877500000|2025-08-22 15:45:00|186057.4|185967.4|186040.2|185990.2|186094.3|186034.3|186004.8|185954.8|434
1755877800000|2025-08-22 15:50:00|186045|185995|185894.3|185844.3|186045.2|185995.2|185873.7|185823.7|445
1755878100000|2025-08-22 15:55:00|185891.8|185841.8|185968.4|185918.4|185986.8|185936.8|185887.3|185837.3|531
1755878400000|2025-08-22 16:00:00|185968.7|185918.7|185997.3|185947.3|186091.2|186008.9|185921.6|185868.6|549
1755878700000|2025-08-22 16:05:00|186002.2|185952.2|185940|185890|186002.2|185952.2|185845.9|185775.6|446
1755879000000|2025-08-22 16:10:00|185945.9|185895.9|185938.9|185888.9|185982.3|185897.1|185887.6|185822.2|368
1755879300000|2025-08-22 16:15:00|185936.7|185886.7|186010.4|185920.4|186018.2|185948|185867|185800.9|478
1755879600000|2025-08-22 16:20:00|186008.1|185918.1|186081.6|185991.6|186086|186025.3|185957.2|185882.5|487
1755879900000|2025-08-22 16:25:00|186081.8|185991.8|186057.9|185967.9|186119.9|186029.9|185999.4|185937|484
1755880200000|2025-08-22 16:30:00|186058.1|185968.1|185971.2|185921.2|186058.1|185976|185931|185858.6|520
1755880500000|2025-08-22 16:35:00|185972|185922|186025.8|185935.8|186044.1|185957.5|185971.4|185901.7|484
1755880800000|2025-08-22 16:40:00|186021.5|185931.5|186007.4|185957.4|186064.2|186014.2|185989.5|185918.7|478
1755881100000|2025-08-22 16:45:00|186006.3|185956.3|186000.8|185950.8|186011.8|185961.8|185960|185910|356
1755881400000|2025-08-22 16:50:00|186001.6|185951.6|186120.4|186070.4|186143.2|186093.2|185998.1|185948.1|436
1755881700000|2025-08-22 16:55:00|186117.1|186067.1|186023.5|185973.5|186133.3|186083.3|186009.1|185959.1|521
1755882000000|2025-08-22 17:00:00|186020.9|185970.9|186086|185996|186102.7|186052.7|186012.4|185962.4|387
1755882300000|2025-08-22 17:05:00|186089.6|185999.6|186063.9|186013.9|186107.1|186057.1|186031.5|185981.5|334
1755882600000|2025-08-22 17:10:00|186065.2|186015.2|186004.4|185954.4|186080.1|186028.5|185999.1|185949.1|282
1755882900000|2025-08-22 17:15:00|186001|185951|185968.1|185918.1|186057.1|185983|185962.4|185912.4|488
1755883200000|2025-08-22 17:20:00|185966.4|185916.4|185942.5|185892.5|186029|185939|185932.8|185862.3|408
1755883500000|2025-08-22 17:25:00|185942.3|185892.3|185940.8|185890.8|185978.3|185928.3|185933.3|185883.3|436
1755883800000|2025-08-22 17:30:00|185943.9|185893.9|185926.5|185876.5|185943.9|185893.9|185855.2|185805.2|496
1755884100000|2025-08-22 17:35:00|185925.3|185875.3|185896.8|185846.8|185927.9|185877.9|185867.5|185805.1|396
1755884400000|2025-08-22 17:40:00|185896.9|185846.9|185933.7|185883.7|185954.2|185890.9|185871.4|185804.7|460
1755884700000|2025-08-22 17:45:00|185928.8|185878.8|185950|185900|186000.4|185930.5|185898.2|185848.2|373
1755885000000|2025-08-22 17:50:00|185948|185898|185996.6|185946.6|186001.9|185950.5|185945|185892.2|470
1755885300000|2025-08-22 17:55:00|185996.4|185946.4|186034.4|185984.4|186052.9|186002.9|185996|185926.4|439
1755885600000|2025-08-22 18:00:00|186036|185986|186003.8|185953.8|186079.4|186029.4|185967.8|185900.4|457
1755885900000|2025-08-22 18:05:00|186002.2|185952.2|186040.6|185990.6|186076.1|186005.3|185996.8|185937.7|387
1755886200000|2025-08-22 18:10:00|186040.1|185990.1|186016.1|185966.1|186064.9|186002.7|186009.5|185959.5|408
1755886500000|2025-08-22 18:15:00|186017.3|185967.3|186054|185964|186062|186006.2|186001.2|185929.1|489
1755886800000|2025-08-22 18:20:00|186055.6|185965.6|186049.1|185999.1|186094.4|186027.4|186026.5|185960.9|448
1755887100000|2025-08-22 18:25:00|186050.6|186000.6|186027.3|185977.3|186066.8|186016.8|186000.9|185950.9|447
1755887400000|2025-08-22 18:30:00|186028.6|185978.6|186013.9|185963.9|186051.9|186001.9|186003.5|185953.5|349
1755887700000|2025-08-22 18:35:00|186011.3|185961.3|186033.6|185943.6|186049.7|185986.1|186007.9|185939.4|338
1755888000000|2025-08-22 18:40:00|186032.3|185942.3|186023.6|185973.6|186048.3|185978.1|186008.8|185940.5|334
1755888300000|2025-08-22 18:45:00|186022.2|185972.2|185995.2|185945.2|186058.2|185993.6|185994.8|185944.8|286
1755888600000|2025-08-22 18:50:00|185998.1|185948.1|186012|185962|186034.1|185984.1|185992.5|185942.5|268
1755888900000|2025-08-22 18:55:00|186018.5|185968.5|186002.4|185952.4|186043.7|185993.7|185968.9|185918.9|294
1755889200000|2025-08-22 19:00:00|185999.9|185949.9|186003.5|185953.5|186013.2|185963.2|185991.8|185941.8|226
1755889500000|2025-08-22 19:05:00|186003.4|185953.4|186031.3|185981.3|186050.8|186000.8|186002.4|185952.4|201
1755889800000|2025-08-22 19:10:00|186029.8|185979.8|186010.4|185960.4|186051.5|186001.5|186003.2|185953.2|248
1755890100000|2025-08-22 19:15:00|186006.2|185956.2|185999.8|185949.8|186010.1|185960.1|185966.3|185916.3|206
1755890400000|2025-08-22 19:20:00|186001.3|185951.3|185984.3|185934.3|186007.7|185957.7|185984.3|185934.3|201
1755890700000|2025-08-22 19:25:00|185985.8|185935.8|185964.2|185914.2|186006.7|185938|185943.2|185893.2|229
1755891000000|2025-08-22 19:30:00|185965.5|185915.5|185996.4|185946.4|186015.1|185965.1|185958|185908|242
1755891300000|2025-08-22 19:35:00|185996.5|185946.5|186046.1|185996.1|186046.3|185996.3|185996.5|185927.4|315
1755891600000|2025-08-22 19:40:00|186046.3|185996.3|186007.6|185957.6|186089.2|186039.2|186006.9|185956.9|341
1755891900000|2025-08-22 19:45:00|186006.4|185956.4|185967.5|185917.5|186006.8|185956.8|185955.8|185894.6|180
1755892200000|2025-08-22 19:50:00|185965|185915|185939.2|185889.2|185967.9|185917.9|185905.7|185855.7|316
1755892500000|2025-08-22 19:55:00|185938.8|185888.8|185962.1|185912.1|186000.3|185923.7|185934.2|185861.1|424
1755892800000|2025-08-22 20:00:00|185965.1|185915.1|185928.9|185838.9|185967.5|185915.4|185921.8|185831.8|238
1755893100000|2025-08-22 20:05:00|185927.8|185837.8|185967.6|185877.6|185993.2|185903.2|185925.6|185835.6|170
1755893400000|2025-08-22 20:10:00|185967|185877|185968.8|185878.8|185988.1|185898.1|185963.6|185873.6|113
1755893700000|2025-08-22 20:15:00|185969.8|185879.8|185969.2|185879.2|185979.1|185889.1|185948.7|185858.7|172
1755894000000|2025-08-22 20:20:00|185970.9|185880.9|185956.9|185866.9|185985.5|185895.5|185956.3|185866.3|83
1755894300000|2025-08-22 20:25:00|185956|185866|185955.2|185865.2|185965|185875|185942.2|185852.2|74
1755894600000|2025-08-22 20:30:00|185955.1|185865.1|185956.6|185866.6|185980.4|185890.4|185953.3|185863.3|71
1755894900000|2025-08-22 20:35:00|185957|185867|185865.3|185775.3|185957.3|185867.3|185864.9|185774.9|102
1755895200000|2025-08-22 20:40:00|185864.1|185774.1|185860.7|185770.7|185883.6|185793.6|185794.8|185704.8|87
1755895500000|2025-08-22 20:45:00|185860.3|185770.3|185885.4|185795.4|185890.8|185800.8|185856.7|185766.7|62
1755895800000|2025-08-22 20:50:00|185882.8|185792.8|185976.3|185886.3|185985.1|185895.1|185875.1|185785.1|103
1755896100000|2025-08-22 20:55:00|185980.5|185890.5|185865.7|185775.7|186003.6|185913.6|185862.7|185772.7|152
1756065600000|2025-08-24 20:00:00|186023.4|185673.4|186022.5|185667.5|186023.4|185673.4|186022.5|185667.5|2
1756069200000|2025-08-24 21:00:00|186020|185670|186000|185690|186020|185690|186000|185670|2
1756069800000|2025-08-24 21:10:00|186006.3|185696.3|186000|185690|186006.3|185696.3|186000|185690|3
1756070100000|2025-08-24 21:15:00|186006.6|185696.6|186000|185690|186006.6|185696.6|185999.9|185689.9|6
1756072800000|2025-08-24 22:00:00|186004.6|185694.6|185927.6|185749.8|186004.6|185803.8|185830.1|185614.9|66
1756073100000|2025-08-24 22:05:00|185880.7|185790.7|185893.7|185803.7|185900.7|185810.7|185880.6|185790.6|18
1756073400000|2025-08-24 22:10:00|185890.8|185800.8|185943.1|185853.1|185943.1|185853.1|185890.6|185800.6|46
1756073700000|2025-08-24 22:15:00|185941.8|185851.8|185943|185853|185949.3|185859.3|185928.3|185838.3|32
1756074000000|2025-08-24 22:20:00|185941.2|185851.2|185950.5|185860.5|185975.4|185885.4|185933.7|185843.7|41
1756074300000|2025-08-24 22:25:00|185951.7|185861.7|185959.5|185869.5|185979.8|185889.8|185950|185860|50
1756074600000|2025-08-24 22:30:00|185956|185866|185990|185900|185994.6|185904.6|185955.9|185865.9|57
1756074900000|2025-08-24 22:35:00|185991.3|185901.3|186029|185939|186043|185953|185990|185868.7|23
1756075200000|2025-08-24 22:40:00|186060.6|185909.9|186045|185955|186060.6|185957.8|186028.3|185909.9|42
1756075500000|2025-08-24 22:45:00|186041.7|185951.7|186002.8|185912.8|186045|185955|186000.8|185910.8|36
1756075800000|2025-08-24 22:50:00|186006.8|185916.8|186001.2|185911.2|186015.2|185925.2|186000.3|185910.3|23
1756076100000|2025-08-24 22:55:00|186004|185914|185990.9|185900.9|186011|185921|185979.8|185889.8|26
1756076400000|2025-08-24 23:00:00|185990.2|185900.2|185984.3|185894.3|185990.7|185900.7|185977.4|185887.4|34
1756076700000|2025-08-24 23:05:00|185983.9|185893.9|185984.3|185894.3|185995|185905|185981.2|185891.2|23
1756077000000|2025-08-24 23:10:00|185985|185895|185975.9|185885.9|185985|185895|185970|185880|27
1756077300000|2025-08-24 23:15:00|185970.2|185880.2|185987|185897|185988.7|185898.7|185969|185879|42
1756077600000|2025-08-24 23:20:00|185986.1|185896.1|185981.4|185891.4|185986.1|185896.1|185972.5|185882.5|25
1756077900000|2025-08-24 23:25:00|185987.5|185897.5|186015.2|185925.2|186023.4|185933.4|185980.8|185890.8|57
1756078200000|2025-08-24 23:30:00|186014.7|185924.7|186020.2|185930.2|186023.5|185933.5|186004.8|185914.8|66
1756078500000|2025-08-24 23:35:00|186019.3|185929.3|186004.8|185914.8|186019.3|185929.3|186002.5|185912.5|43
1756078800000|2025-08-24 23:40:00|186004|185914|186005.1|185915.1|186012|185922|186004|185914|29
1756079100000|2025-08-24 23:45:00|186005|185915|186021.7|185931.7|186021.7|185931.7|186005|185915|50
1756079400000|2025-08-24 23:50:00|186015.6|185925.6|186009|185919|186023|185933|186005|185915|65
1756079700000|2025-08-24 23:55:00|186008.3|185918.3|186007.4|185917.4|186033.6|185943.6|186003.1|185913.1|83
1756080000000|2025-08-25 00:00:00|186006.9|185916.9|186025.2|185935.2|186040.3|185950.3|185998.5|185908.5|170
1756080300000|2025-08-25 00:05:00|186024.7|185934.7|186071.5|185981.5|186071.5|185981.5|186024.7|185934.7|148
1756080600000|2025-08-25 00:10:00|186072.5|185982.5|186088.3|185998.3|186120|186030|186070.1|185980.1|54
1756080900000|2025-08-25 00:15:00|186084.5|185994.5|186100|186010|186107.5|186017.5|186068.1|185978.1|62
1756081200000|2025-08-25 00:20:00|186102|186012|186103.5|186013.5|186106.7|186016.7|186082.3|185992.3|59
1756081500000|2025-08-25 00:25:00|186105|186015|186123.6|186033.6|186127|186037|186079.4|185989.4|95
1756081800000|2025-08-25 00:30:00|186121.9|186031.9|186183.7|186093.7|186188.1|186098.1|186121.9|186031.9|40
1756082100000|2025-08-25 00:35:00|186185|186095|186186.4|186096.4|186188.5|186098.5|186180.6|186090.6|27
1756082400000|2025-08-25 00:40:00|186186.1|186096.1|186152.1|186062.1|186186.1|186096.1|186150.9|186060.9|102
1756082700000|2025-08-25 00:45:00|186152.3|186062.3|186145.6|186055.6|186152.3|186062.3|186138.2|186048.2|58
1756083000000|2025-08-25 00:50:00|186146.5|186056.5|186123.6|186033.6|186147.3|186057.3|186117.7|186027.7|77
1756083300000|2025-08-25 00:55:00|186123|186033|186116.8|186026.8|186137.7|186047.7|186116.8|186026.8|93
1756083600000|2025-08-25 01:00:00|186116.6|186026.6|186082.6|185992.6|186116.6|186026.6|186058.2|185968.2|141
1756083900000|2025-08-25 01:05:00|186082.2|185992.2|186110.9|186020.9|186113.2|186023.2|186073.9|185983.9|78
1756084200000|2025-08-25 01:10:00|186110.8|186020.8|186110.1|186020.1|186114|186024|186090.7|186000.7|91
1756084500000|2025-08-25 01:15:00|186109.4|186019.4|186052.7|185962.7|186112.2|186022.2|186036|185946|174
1756084800000|2025-08-25 01:20:00|186053.4|185963.4|186059.7|185969.7|186083|185993|186052.4|185962.4|100
1756085100000|2025-08-25 01:25:00|186057.9|185967.9|186133.8|186043.8|186144.7|186054.7|186057.7|185967.7|82
1756085400000|2025-08-25 01:30:00|186136.9|186046.9|186145|186055|186172.5|186082.5|186127.9|186037.9|128
1756085700000|2025-08-25 01:35:00|186141|186051|186179.4|186089.4|186189.2|186099.2|186122.1|186032.1|148
1756086000000|2025-08-25 01:40:00|186176.9|186086.9|186172.3|186082.3|186189.5|186099.5|186155.1|186065.1|152
1756086300000|2025-08-25 01:45:00|186172|186082|186226.3|186136.3|186246.9|186156.9|186169|186079|89
1756086600000|2025-08-25 01:50:00|186227|186137|186209.9|186119.9|186227|186137|186204.5|186114.5|72
1756086900000|2025-08-25 01:55:00|186211.5|186121.5|186206|186116|186219.2|186129.2|186175.7|186112.2|86
1756087200000|2025-08-25 02:00:00|186210|186120|186201.4|186111.4|186218.7|186128.7|186197.5|186107.5|125
1756087500000|2025-08-25 02:05:00|186199.6|186109.6|186203.9|186113.9|186206.2|186116.2|186199.6|186109.6|32
1756087800000|2025-08-25 02:10:00|186204.9|186114.9|186161.3|186071.3|186204.9|186114.9|186148.4|186058.4|117
1756088100000|2025-08-25 02:15:00|186160.3|186070.3|186142.5|186052.5|186165|186075|186142.5|186052.5|51
1756088400000|2025-08-25 02:20:00|186144.8|186054.8|186150.7|186060.7|186154.5|186064.5|186144.8|186054.8|60
1756088700000|2025-08-25 02:25:00|186150.3|186060.3|186157.3|186067.3|186159.9|186069.9|186150|186060|35
1756089000000|2025-08-25 02:30:00|186156.5|186066.5|186148.7|186058.7|186156.5|186066.5|186147.1|186057.1|30
1756089300000|2025-08-25 02:35:00|186148.1|186058.1|186148.4|186058.4|186156.4|186066.4|186143.3|186053.3|57
1756089600000|2025-08-25 02:40:00|186148|186058|186178|186088|186181.7|186091.7|186142|186052|95
1756089900000|2025-08-25 02:45:00|186177|186087|186171.5|186081.5|186184|186094|186151.6|186061.6|89
1756090200000|2025-08-25 02:50:00|186169.9|186079.9|186150.3|186060.3|186175.8|186085.8|186150|186060|41
1756090500000|2025-08-25 02:55:00|186151.5|186061.5|186156.8|186066.8|186157|186067|186149.9|186059.9|29
1756090800000|2025-08-25 03:00:00|186157|186067|186147.7|186057.7|186157|186067|186124.2|186034.2|65
1756091100000|2025-08-25 03:05:00|186147.2|186057.2|186128.3|186038.3|186149.5|186059.5|186121.1|186031.1|49
1756091400000|2025-08-25 03:10:00|186123.9|186033.9|186104.3|186014.3|186124.4|186034.4|186094.6|186004.6|50
1756091700000|2025-08-25 03:15:00|186106|186016|186117.1|186027.1|186119.4|186029.4|186106|186016|49
1756092000000|2025-08-25 03:20:00|186116.1|186026.1|186121.5|186031.5|186121.5|186031.5|186107.8|186017.8|28
1756092300000|2025-08-25 03:25:00|186126.3|186036.3|186114.9|186024.9|186153|186063|186114.9|186024.9|35
1756092600000|2025-08-25 03:30:00|186115|186025|186111|186021|186121.5|186031.5|186111|186021|36
1756092900000|2025-08-25 03:35:00|186112.7|186022.7|186099.2|186009.2|186119.5|186029.5|186088.7|185998.7|40
1756093200000|2025-08-25 03:40:00|186102.8|186012.8|186080.4|185990.4|186106.3|186016.3|186078.8|185988.8|60
1756093500000|2025-08-25 03:45:00|186081.4|185991.4|186082.4|185992.4|186090.3|186000.3|186080|185990|31
1756093800000|2025-08-25 03:50:00|186080.5|185990.5|186083.5|185993.5|186092|186002|186080.5|185990.5|25
1756094100000|2025-08-25 03:55:00|186082.5|185992.5|186087.9|185997.9|186095|186005|186081.8|185991.8|54
1756094400000|2025-08-25 04:00:00|186084.7|185994.7|186087.4|185997.4|186092.7|186002.7|186082|185992|22
1756094700000|2025-08-25 04:05:00|186089.2|185999.2|186087|185997|186098.3|186008.3|186079.1|185989.1|35
1756095000000|2025-08-25 04:10:00|186088|185998|186088.6|185998.6|186092.1|186002.1|186082|185992|19
1756095300000|2025-08-25 04:15:00|186089.5|185999.5|186086.1|185996.1|186092.1|186002.1|186080.5|185990.5|29
1756095600000|2025-08-25 04:20:00|186085.5|185995.5|186091.9|186001.9|186101.3|186011.3|186083.9|185993.9|48
1756095900000|2025-08-25 04:25:00|186093.1|186003.1|186090.5|186000.5|186104.5|186014.5|186084.5|185994.5|37
1756096200000|2025-08-25 04:30:00|186089.2|185999.2|186090|186000|186090.4|186000.4|186078|185988|38
1756096500000|2025-08-25 04:35:00|186089|185999|186084|185994|186089|185999|186082.9|185992.9|19
1756096800000|2025-08-25 04:40:00|186085.1|185995.1|186086.9|185996.9|186090.5|186000.5|186083|185993|23
1756097100000|2025-08-25 04:45:00|186086.2|185996.2|186098.1|186008.1|186104.3|186014.3|186084.5|185994.5|38
1756097400000|2025-08-25 04:50:00|186099.3|186009.3|186090.2|186000.2|186101.6|186011.6|186088|185998|49
1756097700000|2025-08-25 04:55:00|186090|186000|186102.1|186012.1|186103.8|186013.8|186085.5|185995.5|29
1756098000000|2025-08-25 05:00:00|186101.6|186011.6|186122|186032|186128.9|186038.9|186100.5|186010.5|115
1756098300000|2025-08-25 05:05:00|186121.4|186031.4|186125|186035|186125.4|186035.4|186118.5|186028.5|39
1756098600000|2025-08-25 05:10:00|186125.1|186035.1|186128.2|186038.2|186131|186041|186123.2|186033.2|106
1756098900000|2025-08-25 05:15:00|186126.5|186036.5|186125.3|186035.3|186132.9|186042.9|186124.3|186034.3|57
1756099200000|2025-08-25 05:20:00|186123.5|186033.5|186121.4|186031.4|186123.5|186033.5|186113.5|186023.5|48
1756099500000|2025-08-25 05:25:00|186121.5|186031.5|186156.5|186066.5|186157|186067|186119.7|186029.7|97
1756099800000|2025-08-25 05:30:00|186166.4|186076.4|186158.5|186068.5|186179.4|186089.4|186148.3|186058.3|93
1756100100000|2025-08-25 05:35:00|186159.5|186069.5|186151.7|186061.7|186162.3|186072.3|186151.7|186061.7|35
1756100400000|2025-08-25 05:40:00|186153|186063|186120.6|186030.6|186159|186069|186120.5|186030.5|31
1756100700000|2025-08-25 05:45:00|186157.3|186067.3|186163|186073|186164.5|186074.5|186154.4|186064.4|107
1756101000000|2025-08-25 05:50:00|186161.3|186071.3|186158.6|186068.6|186166|186076|186119.8|186029.8|47
1756101300000|2025-08-25 05:55:00|186162.3|186072.3|186190.2|186100.2|186212|186122|186162.3|186072.3|221
1756101600000|2025-08-25 06:00:00|186164.4|186074.4|186022.5|185932.5|186164.4|186074.4|186022.5|185932.5|179
1756101900000|2025-08-25 06:05:00|186025.2|185935.2|186044.6|185954.6|186050.2|185960.2|185950.8|185860.8|219
1756102200000|2025-08-25 06:10:00|186025.2|185935.2|185992.3|185902.3|186052|185962|185991.3|185901.3|220
1756102500000|2025-08-25 06:15:00|185996.8|185906.8|186050|185960|186070.2|185980.2|185994.2|185904.2|123
1756102800000|2025-08-25 06:20:00|186044.4|185954.4|186068|185978|186098.4|186008.4|186038.8|185948.8|190
1756103100000|2025-08-25 06:25:00|186065.1|185975.1|185999.4|185909.4|186096.5|186006.5|185994.8|185904.8|178
1756103400000|2025-08-25 06:30:00|185998|185908|186017.1|185927.1|186053.8|185963.8|185981|185891|145
1756103700000|2025-08-25 06:35:00|186020.1|185930.1|186023.2|185933.2|186064|185974|186016.9|185926.9|122
1756104000000|2025-08-25 06:40:00|186023|185933|185985.8|185895.8|186037.1|185947.1|185985.8|185895.8|233
1756104300000|2025-08-25 06:45:00|185985.3|185895.3|186031.8|185941.8|186034|185944|185983.9|185893.9|185
1756104600000|2025-08-25 06:50:00|186034|185944|186061.3|185971.3|186067|185977|186031.4|185941.4|209
1756104900000|2025-08-25 06:55:00|186065.1|185975.1|186092|186002|186115.7|186025.7|186061.1|185971.1|234
1756105200000|2025-08-25 07:00:00|186090.2|186000.2|186141|186051|186155.7|186065.7|186090.2|186000.2|228
1756105500000|2025-08-25 07:05:00|186138.6|186048.6|186271.3|186181.3|186273.3|186183.3|186136.5|186046.5|218
1756105800000|2025-08-25 07:10:00|186270.9|186180.9|186311.5|186221.5|186331.4|186241.4|186269.3|186179.3|174
1756106100000|2025-08-25 07:15:00|186308.2|186218.2|186271.4|186181.4|186381|186291|186269|186179|180
1756106400000|2025-08-25 07:20:00|186269.2|186179.2|186235.4|186145.4|186276.1|186186.1|186233|186143|183
1756106700000|2025-08-25 07:25:00|186237.5|186147.5|186292.8|186202.8|186303|186213|186188.1|186098.1|184
1756107000000|2025-08-25 07:30:00|186295.8|186205.8|186365.8|186275.8|186373|186283|186295.8|186205.8|246
1756107300000|2025-08-25 07:35:00|186369.6|186279.6|186377.9|186287.9|186410.5|186320.5|186365.8|186275.8|254
1756107600000|2025-08-25 07:40:00|186397.6|186307.6|186350|186260|186413.5|186323.5|186341|186251|197
1756107900000|2025-08-25 07:45:00|186352.9|186262.9|186408.6|186318.6|186408.6|186318.6|186333.1|186243.1|171
1756108200000|2025-08-25 07:50:00|186414.5|186324.5|186428.6|186338.6|186431.6|186341.6|186371.5|186281.5|214
1756108500000|2025-08-25 07:55:00|186431.1|186341.1|186436.4|186346.4|186488.1|186398.1|186424.4|186334.4|246
1756108800000|2025-08-25 08:00:00|186438.3|186348.3|186467.1|186377.1|186467.2|186396.3|186402.2|186312.2|234
1756109100000|2025-08-25 08:05:00|186448.1|186398.1|186440.2|186350.2|186482.2|186400.2|186440|186350|192
1756109400000|2025-08-25 08:10:00|186439|186349|186405|186315|186444|186354|186389.1|186299.1|107
1756109700000|2025-08-25 08:15:00|186401.4|186311.4|186374|186284|186433.9|186343.9|186364.4|186274.4|170
1756110000000|2025-08-25 08:20:00|186371.4|186281.4|186409.7|186319.7|186422.7|186332.7|186370.1|186280.1|267
1756110300000|2025-08-25 08:25:00|186408|186318|186400.4|186310.4|186408.9|186318.9|186355.3|186265.3|209
1756110600000|2025-08-25 08:30:00|186398.2|186308.2|186430.9|186340.9|186440.5|186350.5|186394.8|186304.8|164
1756110900000|2025-08-25 08:35:00|186433.3|186343.3|186426.3|186336.3|186442.5|186352.5|186413.6|186323.6|153
1756111200000|2025-08-25 08:40:00|186432.3|186342.3|186436.9|186346.9|186442.6|186352.6|186407.2|186317.2|122
1756111500000|2025-08-25 08:45:00|186433|186343|186363|186273|186439.1|186349.1|186355.3|186265.3|154
1756111800000|2025-08-25 08:50:00|186362|186272|186402.5|186312.5|186419.8|186329.8|186345.9|186255.9|122
1756112100000|2025-08-25 08:55:00|186404.4|186314.4|186438.1|186348.1|186439.5|186349.8|186365.3|186275.3|149
1756112400000|2025-08-25 09:00:00|186438.6|186348.6|186442|186392|186499.6|186409.6|186438.6|186348.6|227
1756112700000|2025-08-25 09:05:00|186443.2|186393.2|186482.8|186392.8|186483|186394|186440.9|186376.8|134
1756113000000|2025-08-25 09:10:00|186485.4|186395.4|186511.9|186421.9|186511.9|186421.9|186469.8|186379.8|104
1756113300000|2025-08-25 09:15:00|186512.1|186422.1|186471.2|186381.2|186530.4|186440.4|186471.2|186381.2|94
1756113600000|2025-08-25 09:20:00|186470.1|186380.1|186473.7|186383.7|186479.6|186389.6|186468.1|186378.1|94
1756113900000|2025-08-25 09:25:00|186474.1|186384.1|186490.2|186400.2|186490.2|186400.2|186466|186376|56
1756114200000|2025-08-25 09:30:00|186491.1|186401.1|186496.9|186406.9|186505.1|186415.1|186473.1|186383.1|78
1756114500000|2025-08-25 09:35:00|186499.6|186409.6|186475.8|186385.8|186504.1|186414.1|186475.3|186385.3|47
1756114800000|2025-08-25 09:40:00|186476.2|186386.2|186511.8|186421.8|186520.8|186430.8|186465.2|186375.2|131
1756115100000|2025-08-25 09:45:00|186509.5|186419.5|186505.1|186415.1|186511.4|186421.4|186477.2|186387.2|115
1756115400000|2025-08-25 09:50:00|186505|186415|186538.8|186448.8|186542.9|186452.9|186504|186414|94
1756115700000|2025-08-25 09:55:00|186538.1|186448.1|186503.3|186413.3|186549.1|186459.1|186498|186408|119
1756116000000|2025-08-25 10:00:00|186501.9|186411.9|186503.9|186413.9|186513.3|186423.3|186499|186409|117
1756116300000|2025-08-25 10:05:00|186508.8|186418.8|186482|186392|186510|186420|186472.8|186382.8|64
1756116600000|2025-08-25 10:10:00|186480.2|186390.2|186475.6|186385.6|186491.4|186401.4|186471.9|186381.9|92
1756116900000|2025-08-25 10:15:00|186478.2|186388.2|186482.6|186392.6|186485.2|186395.2|186471.1|186381.1|77
1756117200000|2025-08-25 10:20:00|186485.3|186395.3|186554.7|186464.7|186566.1|186476.1|186485.3|186395.3|131
1756117500000|2025-08-25 10:25:00|186556.7|186466.7|186566.7|186476.7|186584.6|186494.6|186545.3|186455.3|147
1756117800000|2025-08-25 10:30:00|186575|186485|186541.3|186451.3|186579|186489|186532.8|186442.8|141
1756118100000|2025-08-25 10:35:00|186540.1|186450.1|186570.5|186480.5|186599.1|186509.1|186540.1|186450.1|153
1756118400000|2025-08-25 10:40:00|186573.8|186483.8|186589.2|186499.2|186613.7|186523.7|186568.8|186478.8|100
1756118700000|2025-08-25 10:45:00|186591.4|186501.4|186584.2|186494.2|186593.9|186503.9|186571.3|186481.3|73
1756119000000|2025-08-25 10:50:00|186587|186497|186553.6|186463.6|186587|186497|186527.6|186437.6|110
1756119300000|2025-08-25 10:55:00|186554|186464|186525.4|186475.4|186554|186493.6|186512.3|186461.7|177
1756119600000|2025-08-25 11:00:00|186524.3|186474.3|186492.7|186442.7|186535.8|186475.1|186474.9|186417.5|234
1756119900000|2025-08-25 11:05:00|186494.6|186444.6|186488.7|186438.7|186504.1|186454.1|186446|186396|138
1756120200000|2025-08-25 11:10:00|186489.7|186439.7|186477.9|186427.9|186504|186441.6|186446.9|186396.9|122
1756120500000|2025-08-25 11:15:00|186476.2|186426.2|186468.5|186378.5|186499.5|186429|186433.5|186374.9|103
1756120800000|2025-08-25 11:20:00|186467.3|186377.3|186511.4|186461.4|186539.3|186470.7|186467.3|186377.3|221
1756121100000|2025-08-25 11:25:00|186512.7|186462.7|186449.4|186359.4|186532.7|186464.1|186424.3|186359.4|165
1756121400000|2025-08-25 11:30:00|186440.7|186350.7|186512.5|186462.5|186537.8|186466.8|186440.7|186350.7|133
1756121700000|2025-08-25 11:35:00|186510.3|186460.3|186529.9|186439.9|186547.2|186471|186503.8|186436|223
1756122000000|2025-08-25 11:40:00|186530.9|186440.9|186503.9|186413.9|186542|186462.6|186479.1|186392.4|179
1756122300000|2025-08-25 11:45:00|186501.5|186411.5|186505.9|186415.9|186510.8|186439.7|186480.8|186408.4|156
1756122600000|2025-08-25 11:50:00|186504|186414|186474|186384|186504.4|186430.7|186437.6|186375.8|179
1756122900000|2025-08-25 11:55:00|186473.6|186383.6|186444.8|186354.8|186474.1|186404.3|186422.8|186346.9|234
1756123200000|2025-08-25 12:00:00|186436.1|186346.1|186374.8|186324.8|186448|186375.4|186372.5|186319.8|280
1756123500000|2025-08-25 12:05:00|186373.5|186323.5|186416.7|186366.7|186417.4|186367.4|186348.6|186258.6|202
1756123800000|2025-08-25 12:10:00|186415.3|186365.3|186462.1|186372.1|186465.2|186406.3|186405|186334.8|218
1756124100000|2025-08-25 12:15:00|186458.4|186368.4|186427.1|186377.1|186466|186394.3|186423.7|186351.5|318
1756124400000|2025-08-25 12:20:00|186427.9|186377.9|186375.1|186285.1|186447.4|186397.4|186344.9|186277.1|298
1756124700000|2025-08-25 12:25:00|186376.7|186286.7|186428.1|186338.1|186431|186341|186356.1|186279.5|247
1756125000000|2025-08-25 12:30:00|186426.5|186336.5|186434|186344|186473.1|186396.7|186401.6|186320.3|282
1756125300000|2025-08-25 12:35:00|186429.6|186339.6|186375.2|186325.2|186433.8|186368|186372|186322|261
1756125600000|2025-08-25 12:40:00|186377.6|186327.6|186298|186208|186380.4|186328|186265.6|186198.5|352
1756125900000|2025-08-25 12:45:00|186288|186198|186301|186251|186309.7|186259.7|186271.2|186197.3|213
1756126200000|2025-08-25 12:50:00|186299.7|186249.7|186362.2|186312.2|186366.5|186316.5|186298.4|186248.4|161
1756126500000|2025-08-25 12:55:00|186360.2|186310.2|186335.6|186285.6|186371.9|186321.9|186332.1|186265.6|154
1756126800000|2025-08-25 13:00:00|186341.7|186251.7|186375.2|186325.2|186375.5|186325.2|186290.9|186220.1|222
1756127100000|2025-08-25 13:05:00|186375.3|186325.3|186378|186328|186427.1|186358|186339.4|186269.7|169
1756127400000|2025-08-25 13:10:00|186377.4|186327.4|186319.7|186229.7|186382.8|186332.8|186316.5|186226.5|220
1756127700000|2025-08-25 13:15:00|186318|186228|186269.6|186219.6|186339.9|186289.9|186262.9|186208.2|237
1756128000000|2025-08-25 13:20:00|186275.9|186225.9|186301.8|186251.8|186326.4|186260|186266|186200.5|345
1756128300000|2025-08-25 13:25:00|186303.7|186253.7|186299.6|186249.6|186322.5|186262.5|186294.1|186232.5|177
1756128600000|2025-08-25 13:30:00|186301|186251|186189.4|186139.4|186302.7|186252.7|186187.4|186127.9|305
1756128900000|2025-08-25 13:35:00|186181.5|186131.5|186076.3|185986.3|186190.2|186140.2|186056.3|185986.3|292
1756129200000|2025-08-25 13:40:00|186074.7|185984.7|185975.2|185925.2|186078.7|186012.8|185930.9|185849.4|346
1756129500000|2025-08-25 13:45:00|185979|185929|185880|185830|186006.1|185938.2|185877.4|185827.4|267
1756129800000|2025-08-25 13:50:00|185882.8|185832.8|185975.6|185885.6|185992.3|185927.1|185878.4|185828.4|248
1756130100000|2025-08-25 13:55:00|185971.4|185881.4|185957.4|185802.2|185984.6|185910|185885.9|185802.2|294
1756130400000|2025-08-25 14:00:00|185958.1|185802.9|185889.8|185839.8|185967.9|185895.3|185871|185802.9|371
1756130700000|2025-08-25 14:05:00|185890.8|185840.8|185929.3|185879.3|185945.6|185893.6|185890.8|185833.7|254
1756131000000|2025-08-25 14:10:00|185930.6|185880.6|185929.3|185879.3|185959.4|185909.4|185897.4|185842|151
1756131300000|2025-08-25 14:15:00|185927.1|185877.1|185823.8|185773.8|185930.1|185880.1|185713.7|185663.7|272
1756131600000|2025-08-25 14:20:00|185823.1|185773.1|185713.4|185623.4|185823.1|185773.1|185704.4|185614.4|206
1756131900000|2025-08-25 14:25:00|185715.7|185625.7|185690.4|185640.4|185811.7|185738.3|185686.6|185597.9|366
1756132200000|2025-08-25 14:30:00|185681.5|185631.5|185610.3|185560.3|185700.6|185632.9|185579.3|185504.3|284
1756132500000|2025-08-25 14:35:00|185601.9|185551.9|185588.9|185538.9|185615.5|185554.8|185550|185481.1|171
1756132800000|2025-08-25 14:40:00|185589.2|185539.2|185633.2|185543.2|185685|185601.6|185588.7|185537.7|272
1756133100000|2025-08-25 14:45:00|185633.1|185543.1|185623.2|185573.2|185655.3|185605.3|185561.8|185511.8|275
1756133400000|2025-08-25 14:50:00|185622.3|185572.3|185626.8|185576.8|185675.7|185605.4|185563.9|185513.9|347
1756133700000|2025-08-25 14:55:00|185615.9|185565.9|185756.9|185706.9|185860.8|185810.8|185567.4|185516.5|544
1756134000000|2025-08-25 15:00:00|185754|185704|185841.9|185751.9|185905.7|185848.8|185750.6|185681.1|367
1756134300000|2025-08-25 15:05:00|185843.3|185753.3|186290.9|186200.9|186307.7|186226.9|185817.6|185750.9|344
1756134600000|2025-08-25 15:10:00|186286|186196|186402.2|186312.2|186510|186438.6|186276.4|186186.4|453
1756134900000|2025-08-25 15:15:00|186406.3|186316.3|186346.1|186256.1|186502.7|186428.4|186312.7|186240.6|364
1756135200000|2025-08-25 15:20:00|186346|186256|186430.5|186340.5|186430.6|186340.6|186323.9|186233.9|255
1756135500000|2025-08-25 15:25:00|186429.9|186339.9|186425.3|186335.3|186460.7|186388.7|186375.1|186306.6|278
1756135800000|2025-08-25 15:30:00|186428.8|186338.8|186409.8|186319.8|186503.6|186442.6|186400.1|186310.1|299
1756136100000|2025-08-25 15:35:00|186415.3|186325.3|186412.5|186322.5|186443.6|186357.6|186385.9|186303.3|209
1756136400000|2025-08-25 15:40:00|186409.9|186319.9|186434.9|186384.9|186570.7|186495.8|186402.5|186319.9|390
1756136700000|2025-08-25 15:45:00|186436.3|186386.3|186473.8|186423.8|186508.1|186434.6|186374.6|186324.6|259
1756137000000|2025-08-25 15:50:00|186479.4|186429.4|186451.1|186361.1|186566.6|186478.4|186417.1|186350.4|314
1756137300000|2025-08-25 15:55:00|186452.5|186362.5|186390.3|186340.3|186452.5|186383.6|186298.2|186248.2|241
1756137600000|2025-08-25 16:00:00|186392.1|186342.1|186417.6|186367.6|186463.1|186413.1|186392.1|186339.5|231
1756137900000|2025-08-25 16:05:00|186414|186364|186470.6|186420.6|186500|186426.9|186404.8|186338.1|281
1756138200000|2025-08-25 16:10:00|186471.8|186421.8|186408.4|186358.4|186511.9|186442.5|186389.5|186321.2|253
1756138500000|2025-08-25 16:15:00|186405.4|186355.4|186384.9|186294.9|186474.3|186405.4|186360.6|186289.9|221
1756138800000|2025-08-25 16:20:00|186382.7|186292.7|186404.3|186354.3|186407.5|186357.5|186329.1|186260.5|389
1756139100000|2025-08-25 16:25:00|186405.7|186355.7|186429.6|186379.6|186450.3|186391.5|186389.7|186326.4|281
1756139400000|2025-08-25 16:30:00|186424.7|186374.7|186426|186376|186453.7|186389.8|186355|186293.2|309
1756139700000|2025-08-25 16:35:00|186428.4|186378.4|186418.9|186368.9|186440|186386|186380.1|186330.1|240
1756140000000|2025-08-25 16:40:00|186419.5|186369.5|186410.8|186360.8|186561.7|186511.7|186410.2|186356.5|345
1756140300000|2025-08-25 16:45:00|186412.7|186362.7|186434.9|186384.9|186470|186420|186412.7|186362.7|204
1756140600000|2025-08-25 16:50:00|186436.9|186386.9|186511.7|186421.7|186554.5|186488.4|186436.9|186386.9|396
1756140900000|2025-08-25 16:55:00|186511.9|186421.9|186439.9|186349.9|186514.8|186440|186411.5|186321.5|438
1756141200000|2025-08-25 17:00:00|186439.7|186349.7|186443.8|186393.8|186461.8|186411.8|186387.3|186319.8|265
1756141500000|2025-08-25 17:05:00|186444.6|186394.6|186429.5|186379.5|186465|186394.6|186415.6|186353.5|127
1756141800000|2025-08-25 17:10:00|186427.9|186377.9|186408|186358|186446|186381.3|186382.6|186320.8|251
1756142100000|2025-08-25 17:15:00|186405.9|186355.9|186412.3|186362.3|186434.3|186384.3|186392.9|186342.9|248
1756142400000|2025-08-25 17:20:00|186411.2|186361.2|186422.2|186372.2|186484.1|186434.1|186409.3|186352.3|255
1756142700000|2025-08-25 17:25:00|186424|186374|186401.3|186351.3|186446.3|186396.3|186372.1|186322.1|224
1756143000000|2025-08-25 17:30:00|186403.1|186353.1|186475|186425|186507.5|186457.5|186403.1|186353.1|292
1756143300000|2025-08-25 17:35:00|186475.1|186425.1|186431.9|186381.9|186479.6|186429.6|186427.1|186377.1|156
1756143600000|2025-08-25 17:40:00|186433.1|186383.1|186421.6|186371.6|186508.8|186458.8|186414.2|186348.8|295
1756143900000|2025-08-25 17:45:00|186421.7|186371.7|186437.9|186387.9|186459.7|186393.4|186421.6|186355.3|222
1756144200000|2025-08-25 17:50:00|186437.4|186387.4|186407.7|186357.7|186451.8|186387.7|186405.6|186335.6|169
1756144500000|2025-08-25 17:55:00|186408|186358|186381.9|186331.9|186454.5|186401.6|186380.4|186330.4|170
1756144800000|2025-08-25 18:00:00|186384.6|186334.6|186415.5|186365.5|186447.8|186378.4|186369.9|186318.2|201
1756145100000|2025-08-25 18:05:00|186434.1|186344.1|186455.7|186365.7|186463.6|186406.3|186415.4|186344.1|189
1756145400000|2025-08-25 18:10:00|186455.5|186365.5|186444.3|186354.3|186459.3|186406.4|186423.5|186354.3|144
1756145700000|2025-08-25 18:15:00|186424.6|186374.6|186365.5|186315.5|186455|186405|186360.2|186310.2|144
1756146000000|2025-08-25 18:20:00|186364|186314|186426.7|186376.7|186464.4|186378.9|186337.1|186287.1|296
1756146300000|2025-08-25 18:25:00|186446.6|186356.6|186473.3|186423.3|186567|186493.8|186424.4|186354.4|266
1756146600000|2025-08-25 18:30:00|186474.5|186424.5|186552.1|186462.1|186565.6|186475.6|186471.6|186401.9|267
1756146900000|2025-08-25 18:35:00|186552.8|186462.8|186597.2|186507.2|186631.6|186558|186552.8|186462.8|286
1756147200000|2025-08-25 18:40:00|186601.5|186511.5|186675.5|186585.5|186691.5|186641.5|186578.3|186502.8|327
1756147500000|2025-08-25 18:45:00|186677.4|186587.4|186628.5|186578.5|186710.7|186660.7|186615.9|186565.9|285
1756147800000|2025-08-25 18:50:00|186630.4|186580.4|186649.1|186599.1|186670.1|186620.1|186618.9|186568.9|394
1756148100000|2025-08-25 18:55:00|186652.1|186602.1|186751.1|186701.1|186753.5|186703.5|186650.2|186600.2|335
1756148400000|2025-08-25 19:00:00|186770.4|186680.4|186787.4|186697.4|186848.1|186769|186740.1|186671.9|296
1756148700000|2025-08-25 19:05:00|186779.7|186689.7|186844.7|186754.7|186862|186772|186765.8|186689.7|407
1756149000000|2025-08-25 19:10:00|186850.9|186760.9|186833.4|186783.4|186856.8|186789.5|186802.4|186744.1|257
1756149300000|2025-08-25 19:15:00|186833.7|186783.7|186846.4|186756.4|186887|186824.1|186826.8|186755.4|265
1756149600000|2025-08-25 19:20:00|186847|186757|186870.1|186820.1|186887.5|186820.6|186821.7|186756.1|218
1756149900000|2025-08-25 19:25:00|186869.7|186819.7|186860|186810|186904.8|186849.3|186853.6|186784|163
1756150200000|2025-08-25 19:30:00|186859.8|186809.8|186866.1|186816.1|186866.3|186816.3|186830.6|186780.6|152
1756150500000|2025-08-25 19:35:00|186869.2|186819.2|186897|186847|186909.5|186856|186862.6|186789.8|267
1756150800000|2025-08-25 19:40:00|186897.5|186847.5|186845.9|186755.9|186899.7|186849.7|186807.1|186753.3|233
1756151100000|2025-08-25 19:45:00|186848|186758|186820.6|186770.6|186852.9|186782.9|186817.3|186752.9|166
1756151400000|2025-08-25 19:50:00|186818.7|186768.7|186859.5|186809.5|186879.5|186817.4|186818.7|186749.6|168
1756151700000|2025-08-25 19:55:00|186862.3|186812.3|186934.7|186884.7|186971.6|186921.6|186862.3|186799.1|282
1756152000000|2025-08-25 20:00:00|186935.6|186885.6|186887.8|186837.8|186956.1|186906.1|186883.5|186814.7|177
1756152300000|2025-08-25 20:05:00|186889.5|186839.5|186959.3|186869.3|186981.5|186891.5|186886.2|186796.2|188
1756152600000|2025-08-25 20:10:00|186958.5|186868.5|186944|186894|186967.5|186902.2|186936.4|186866.2|83
1756152900000|2025-08-25 20:15:00|186943.7|186893.7|186897.2|186847.2|186964.2|186893.7|186878.5|186813.8|105
1756153200000|2025-08-25 20:20:00|186897.9|186847.9|186828.3|186738.3|186923.4|186855.8|186828.3|186738.3|120
1756153500000|2025-08-25 20:25:00|186824.8|186734.8|186881.3|186791.3|186900.9|186810.9|186822.7|186732.7|77
1756153800000|2025-08-25 20:30:00|186885.8|186795.8|186873|186783|186908.8|186818.8|186840.5|186750.5|69
1756154100000|2025-08-25 20:35:00|186867.5|186777.5|186867|186777|186878.4|186804.9|186842.2|186752.2|70
1756154400000|2025-08-25 20:40:00|186867.4|186777.4|186860.9|186770.9|186880.2|186790.2|186854.5|186764.5|46
1756154700000|2025-08-25 20:45:00|186859.8|186769.8|186830.1|186740.1|186894.8|186804.8|186830.1|186740.1|56
1756155000000|2025-08-25 20:50:00|186833|186743|186901.4|186811.4|186906|186816|186833|186743|49
1756155300000|2025-08-25 20:55:00|186900.7|186810.7|186987.7|186677.7|186993.8|186816|186872.7|186664.9|77
1756155600000|2025-08-25 21:00:00|186942|186632|186895|186585|186953.6|186643.6|186895|186585|3
1756155900000|2025-08-25 21:05:00|186885.9|186594.1|186879.1|186599.8|186887.2|186599.8|186879.1|186592.2|6
1756156200000|2025-08-25 21:10:00|186894.9|186584.9|186883.9|186594.3|186895.1|186598.5|186881.2|186584.9|12
1756156500000|2025-08-25 21:15:00|186885.9|186596.3|186885.9|186592.2|186885.9|186596.5|186885.9|186591.8|7
1756156800000|2025-08-25 21:20:00|186881.9|186592.3|186886|186595.1|186886|186595.9|186881.9|186592.3|6
1756157100000|2025-08-25 21:25:00|186882.9|186596.6|186885.9|186578.3|186885.9|186598.5|186881.9|186578.3|9
1756157400000|2025-08-25 21:30:00|186882.4|186578|186883.6|186588|186883.6|186588.5|186882.4|186578|6
1756157700000|2025-08-25 21:35:00|186883.9|186588.1|186901.2|186591.2|186901.3|186597.6|186883.9|186587.7|7
1756158000000|2025-08-25 21:40:00|186900.5|186590.5|186900.6|186590.6|186900.6|186590.6|186900.5|186590.5|2
1756158300000|2025-08-25 21:45:00|186897|186587|186896.3|186586.3|186899|186589|186895.2|186585.2|6
1756158600000|2025-08-25 21:50:00|186899|186589|186885.9|186594.1|186899|186594.1|186882.6|186572.6|8
1756158900000|2025-08-25 21:55:00|186883.3|186579|186885.9|186576.8|186895.4|186585.4|186883.3|186573.3|8
1756159200000|2025-08-25 22:00:00|186895.9|186585.9|186980.3|186745.7|187020.2|186838|186887.9|186585.9|62
1756159500000|2025-08-25 22:05:00|186902|186812|186898.9|186808.9|186977.7|186812|186883|186740.9|27
1756159800000|2025-08-25 22:10:00|186899.8|186809.8|186890|186800|186959.5|186816.5|186874.5|186739.2|24
1756160100000|2025-08-25 22:15:00|186950.9|186739.3|186958.1|186746.7|186958.1|186818.9|186890|186739.3|27
1756160400000|2025-08-25 22:20:00|186902.2|186812.2|186904|186814|186961|186821.8|186895|186746.4|17
1756160700000|2025-08-25 22:25:00|186903.3|186813.3|186895|186805|186952.2|186817.4|186889.9|186740.9|30
1756161000000|2025-08-25 22:30:00|186892.6|186802.6|186900.8|186810.8|186949.1|186810.8|186885.4|186744.3|26
1756161300000|2025-08-25 22:35:00|186903.8|186813.8|186885.4|186795.4|186912.4|186822.4|186885|186795|34
1756161600000|2025-08-25 22:40:00|186885.6|186795.6|186895.9|186805.9|186905.7|186815.7|186885.6|186795.6|31
1756161900000|2025-08-25 22:45:00|186903.9|186813.9|186915|186825|186926.8|186836.8|186903.9|186813.9|26
1756162200000|2025-08-25 22:50:00|186923.5|186833.5|186915.1|186825.1|186923.5|186833.5|186904.5|186814.5|21
1756162500000|2025-08-25 22:55:00|186920|186830|186910.8|186820.8|186923.2|186833.2|186910.8|186820.8|21
1756162800000|2025-08-25 23:00:00|186911.3|186821.3|186922|186832|186924.4|186834.4|186901.9|186811.9|25
1756163100000|2025-08-25 23:05:00|186925.3|186835.3|186931.2|186841.2|186933.2|186843.2|186920|186830|14
1756163400000|2025-08-25 23:10:00|186931|186841|186936.3|186846.3|186939.5|186849.5|186925|186835|19
1756163700000|2025-08-25 23:15:00|186932.4|186842.4|186956.2|186866.2|186962.4|186872.4|186931.7|186841.7|17
1756164000000|2025-08-25 23:20:00|186955|186865|186956.6|186866.6|186960.9|186870.9|186954.6|186864.6|26
1756164300000|2025-08-25 23:25:00|186956|186866|186956.8|186866.8|186960.5|186870.5|186954|186864|27
1756164600000|2025-08-25 23:30:00|186957.3|186867.3|186941.6|186851.6|186968.7|186878.7|186939.1|186849.1|38
1756164900000|2025-08-25 23:35:00|186939.5|186849.5|186954.5|186864.5|186961.1|186871.1|186939.5|186849.5|34
1756165200000|2025-08-25 23:40:00|186955|186865|186951.9|186861.9|186959.9|186869.9|186942.8|186852.8|52
1756165500000|2025-08-25 23:45:00|186955|186865|186944.4|186854.4|186980.1|186890.1|186934|186844|46
1756165800000|2025-08-25 23:50:00|186937.8|186847.8|186933|186843|186937.8|186847.8|186930.1|186840.1|21
1756166100000|2025-08-25 23:55:00|186930.5|186840.5|186949|186859|186956.3|186866.3|186909.2|186819.2|37
1756166400000|2025-08-26 00:00:00|186948.7|186858.7|186847.3|186757.3|186969.6|186879.6|186809.7|186719.7|414
1756166700000|2025-08-26 00:05:00|186844.4|186754.4|186772.7|186682.7|186845.1|186755.1|186738|186648|650
1756167000000|2025-08-26 00:10:00|186771.1|186681.1|186671.3|186581.3|186796.4|186706.4|186662.5|186572.5|543
1756167300000|2025-08-26 00:15:00|186669.3|186579.3|186676.3|186586.3|186707.2|186617.2|186635.3|186545.3|358
1756167600000|2025-08-26 00:20:00|186678.8|186588.8|186669.1|186579.1|186716.9|186626.9|186657|186567|392
1756167900000|2025-08-26 00:25:00|186667.2|186577.2|186631.5|186541.5|186675|186585|186599.5|186509.5|421
1756168200000|2025-08-26 00:30:00|186632|186542|186579.2|186489.2|186685.8|186595.8|186551.6|186461.6|168
1756168500000|2025-08-26 00:35:00|186574.7|186484.7|186578.1|186488.1|186578.3|186488.3|186531.4|186441.4|267
1756168800000|2025-08-26 00:40:00|186575.9|186485.9|186640.4|186550.4|186665.1|186575.1|186570.8|186480.8|291
1756169100000|2025-08-26 00:45:00|186639.2|186549.2|186637.4|186547.4|186669.5|186579.5|186591.5|186501.5|159
1756169400000|2025-08-26 00:50:00|186639.4|186549.4|186657.1|186567.1|186682.2|186592.2|186631.3|186541.3|170
1756169700000|2025-08-26 00:55:00|186655.6|186565.6|186680.7|186590.7|186682.1|186592.1|186649.1|186559.1|198
1756170000000|2025-08-26 01:00:00|186680.5|186590.5|186595.5|186505.5|186685.4|186595.4|186590.8|186500.8|147
1756170300000|2025-08-26 01:05:00|186585.3|186495.3|186681.6|186591.6|186712.2|186622.2|186582.8|186492.8|211
1756170600000|2025-08-26 01:10:00|186689.8|186599.8|186714.8|186624.8|186722.4|186632.4|186674.1|186584.1|187
1756170900000|2025-08-26 01:15:00|186707.9|186617.9|186718.7|186628.7|186724.1|186634.1|186683.7|186593.7|172
1756171200000|2025-08-26 01:20:00|186722.3|186632.3|186687.8|186597.8|186728.7|186638.7|186678.2|186588.2|156
1756171500000|2025-08-26 01:25:00|186688.1|186598.1|186708.6|186618.6|186721|186631|186679.9|186589.9|138
1756171800000|2025-08-26 01:30:00|186709.3|186619.3|186720|186630|186784|186694|186709.3|186619.3|243
1756172100000|2025-08-26 01:35:00|186721.5|186631.5|186745.6|186655.6|186786.7|186696.7|186720|186630|199
1756172400000|2025-08-26 01:40:00|186743.4|186653.4|186760.5|186670.5|186780.1|186690.1|186724|186634|302
1756172700000|2025-08-26 01:45:00|186758.5|186668.5|186745.4|186655.4|186760.9|186670.9|186733.2|186643.2|207
1756173000000|2025-08-26 01:50:00|186744.7|186654.7|186781.8|186691.8|186786.2|186696.2|186744.7|186654.7|232
1756173300000|2025-08-26 01:55:00|186780.8|186690.8|186776.1|186686.1|186785.3|186695.3|186748.3|186658.3|280
1756173600000|2025-08-26 02:00:00|186777.1|186687.1|186746.5|186656.5|186784.8|186694.8|186735.7|186645.7|266
1756173900000|2025-08-26 02:05:00|186743.1|186653.1|186707.9|186617.9|186743.1|186653.1|186701.2|186611.2|134
1756174200000|2025-08-26 02:10:00|186709.9|186619.9|186749.2|186659.2|186785.3|186695.3|186709.1|186619.1|98
1756174500000|2025-08-26 02:15:00|186750.7|186660.7|186747.7|186657.7|186760.3|186670.3|186738.2|186648.2|123
1756174800000|2025-08-26 02:20:00|186746.5|186656.5|186723.9|186633.9|186750|186660|186716.7|186626.7|105
1756175100000|2025-08-26 02:25:00|186725|186635|186746.5|186656.5|186755.6|186665.6|186722.7|186632.7|135
1756175400000|2025-08-26 02:30:00|186744.4|186654.4|186786|186696|186793|186703|186743|186653|118
1756175700000|2025-08-26 02:35:00|186783|186693|186755.7|186665.7|186784.2|186694.2|186741.8|186651.8|104
1756176000000|2025-08-26 02:40:00|186756.5|186666.5|186780.5|186690.5|186788.1|186698.1|186753|186663|99
1756176300000|2025-08-26 02:45:00|186782|186692|186782.7|186692.7|186785.6|186695.6|186771.3|186681.3|93
1756176600000|2025-08-26 02:50:00|186784|186694|186746.5|186656.5|186787.6|186697.6|186745.2|186655.2|81
1756176900000|2025-08-26 02:55:00|186748.9|186658.9|186753.2|186663.2|186759|186669|186742.5|186652.5|85
1756177200000|2025-08-26 03:00:00|186755.5|186665.5|186822|186732|186822|186732|186755.5|186665.5|110
1756177500000|2025-08-26 03:05:00|186821.8|186731.8|186874.5|186784.5|186879.5|186789.5|186821.8|186731.8|87
1756177800000|2025-08-26 03:10:00|186877.3|186787.3|186853.3|186763.3|186888.7|186798.7|186846.1|186756.1|91
1756178100000|2025-08-26 03:15:00|186854|186764|186855.1|186765.1|186861.5|186771.5|186844.4|186754.4|77
1756178400000|2025-08-26 03:20:00|186852|186762|186850.5|186760.5|186864|186774|186816.6|186726.6|61
1756178700000|2025-08-26 03:25:00|186857.5|186767.5|186854|186764|186861.3|186771.3|186827.8|186737.8|87
1756179000000|2025-08-26 03:30:00|186853|186763|186815.1|186725.1|186858.3|186768.3|186811.4|186721.4|112
1756179300000|2025-08-26 03:35:00|186815.9|186725.9|186833|186743|186851.7|186761.7|186808.4|186718.4|86
1756179600000|2025-08-26 03:40:00|186835.3|186745.3|186842|186752|186852.5|186762.5|186822.1|186732.1|123
1756179900000|2025-08-26 03:45:00|186839.7|186749.7|186851.4|186761.4|186855.8|186765.8|186828.1|186738.1|95
1756180200000|2025-08-26 03:50:00|186853.7|186763.7|186850.7|186760.7|186860.5|186770.5|186824.1|186734.1|88
1756180500000|2025-08-26 03:55:00|186851.2|186761.2|186860.4|186770.4|186875.3|186785.3|186851.2|186761.2|69
1756180800000|2025-08-26 04:00:00|186860.9|186770.9|186853|186763|186865.1|186775.1|186822|186732|139
1756181100000|2025-08-26 04:05:00|186850.6|186760.6|186862.2|186772.2|186869.4|186779.4|186840.9|186750.9|61
1756181400000|2025-08-26 04:10:00|186860.2|186770.2|186850.7|186760.7|186864.8|186774.8|186845|186755|64
1756181700000|2025-08-26 04:15:00|186851.5|186761.5|186828|186738|186860.1|186770.1|186825.1|186735.1|86
1756182000000|2025-08-26 04:20:00|186826.5|186736.5|186812.7|186722.7|186826.5|186736.5|186763.3|186673.3|99
1756182300000|2025-08-26 04:25:00|186819.5|186729.5|186809.8|186719.8|186822.6|186732.6|186806.2|186716.2|53
1756182600000|2025-08-26 04:30:00|186807.3|186717.3|186780.8|186690.8|186823.5|186733.5|186776.5|186686.5|57
1756182900000|2025-08-26 04:35:00|186781.3|186691.3|186754.8|186664.8|186786.7|186696.7|186746.5|186656.5|56
1756183200000|2025-08-26 04:40:00|186729.4|186639.4|186775.4|186685.4|186783.2|186693.2|186722.2|186632.2|84
1756183500000|2025-08-26 04:45:00|186774|186684|186776.2|186686.2|186786.5|186696.5|186760.5|186670.5|86
1756183800000|2025-08-26 04:50:00|186774.6|186684.6|186776.9|186686.9|186789.8|186699.8|186761.1|186671.1|107
1756184100000|2025-08-26 04:55:00|186782|186692|186758.2|186668.2|186784.8|186694.8|186758.2|186668.2|75
1756184400000|2025-08-26 05:00:00|186762.9|186672.9|186742.6|186652.6|186762.9|186672.9|186741|186651|100
1756184700000|2025-08-26 05:05:00|186743.1|186653.1|186744.7|186654.7|186754.1|186664.1|186741.7|186651.7|51
1756185000000|2025-08-26 05:10:00|186720.5|186630.5|186749.6|186659.6|186750.2|186660.2|186718.6|186628.6|67
1756185300000|2025-08-26 05:15:00|186744.9|186654.9|186749.8|186659.8|186762.6|186672.6|186740.8|186650.8|53
1756185600000|2025-08-26 05:20:00|186745.2|186655.2|186747.3|186657.3|186753.5|186663.5|186740.7|186650.7|43
1756185900000|2025-08-26 05:25:00|186747|186657|186744|186654|186752.8|186662.8|186739.9|186649.9|55
1756186200000|2025-08-26 05:30:00|186750|186660|186740.9|186650.9|186750|186660|186727.5|186637.5|91
1756186500000|2025-08-26 05:35:00|186740.4|186650.4|186712.8|186622.8|186749.1|186659.1|186706.8|186616.8|135
1756186800000|2025-08-26 05:40:00|186713.1|186623.1|186694.5|186604.5|186720.9|186630.9|186687.4|186597.4|65
1756187100000|2025-08-26 05:45:00|186696|186606|186710|186620|186715.6|186625.6|186676.5|186586.5|101
1756187400000|2025-08-26 05:50:00|186709.5|186619.5|186705.5|186615.5|186716.6|186626.6|186703.8|186613.8|36
1756187700000|2025-08-26 05:55:00|186705.2|186615.2|186678.6|186588.6|186706|186616|186672.4|186582.4|136
1756188000000|2025-08-26 06:00:00|186680.9|186590.9|186682.5|186592.5|186695.3|186605.3|186645.3|186555.3|247
1756188300000|2025-08-26 06:05:00|186680.8|186590.8|186681|186591|186688.2|186598.2|186663.3|186573.3|211
1756188600000|2025-08-26 06:10:00|186681.3|186591.3|186675.6|186585.6|186688.6|186598.6|186670.7|186580.7|163
1756188900000|2025-08-26 06:15:00|186677.2|186587.2|186723.9|186633.9|186726.9|186636.9|186671.9|186581.9|270
1756189200000|2025-08-26 06:20:00|186727.2|186637.2|186745.6|186655.6|186807.6|186717.6|186723.4|186633.4|321
1756189500000|2025-08-26 06:25:00|186748.6|186658.6|186712.8|186622.8|186750.6|186660.6|186683.8|186593.8|253
1756189800000|2025-08-26 06:30:00|186710|186620|186647.2|186557.2|186715|186625|186637.5|186547.5|239
1756190100000|2025-08-26 06:35:00|186645.1|186555.1|186638.4|186548.4|186652|186562|186635.7|186545.7|189
1756190400000|2025-08-26 06:40:00|186639.2|186549.2|186680.7|186590.7|186680.7|186590.7|186637.1|186547.1|182
1756190700000|2025-08-26 06:45:00|186682.4|186592.4|186711.6|186621.6|186716.9|186626.9|186670.4|186580.4|240
1756191000000|2025-08-26 06:50:00|186713.4|186623.4|186724|186634|186752.1|186662.1|186707.7|186617.7|200
1756191300000|2025-08-26 06:55:00|186726.4|186636.4|186820.8|186730.8|186850.5|186760.5|186726.4|186636.4|382
1756191600000|2025-08-26 07:00:00|186821.3|186731.3|186817.5|186727.5|186859.2|186769.2|186789.6|186699.6|525
1756191900000|2025-08-26 07:05:00|186818.1|186728.1|186976.5|186886.5|186981.6|186891.6|186798.2|186708.2|442
1756192200000|2025-08-26 07:10:00|186975.8|186885.8|187001.4|186911.4|187075.3|186985.3|186975.5|186885.5|383
1756192500000|2025-08-26 07:15:00|187007.6|186917.6|187017.7|186927.7|187028|186938|186955.3|186865.3|399
1756192800000|2025-08-26 07:20:00|187015.7|186925.7|186968|186878|187038.4|186948.4|186958.2|186868.2|324
1756193100000|2025-08-26 07:25:00|186966.5|186876.5|186925.3|186835.3|186968.6|186878.6|186924.5|186834.5|197
1756193400000|2025-08-26 07:30:00|186921.9|186831.9|186849|186759|186925.5|186835.5|186844|186754|278
1756193700000|2025-08-26 07:35:00|186849.4|186759.4|186859.6|186769.6|186863.4|186773.4|186817.7|186727.7|317
1756194000000|2025-08-26 07:40:00|186857.8|186767.8|186898.7|186808.7|186903.2|186813.2|186842.9|186752.9|251
1756194300000|2025-08-26 07:45:00|186899.9|186809.9|186932|186842|186937.6|186847.6|186891.5|186801.5|228
1756194600000|2025-08-26 07:50:00|186929.3|186839.3|186928.9|186838.9|186939.2|186849.2|186879.4|186789.4|276
1756194900000|2025-08-26 07:55:00|186929.4|186839.4|186893.7|186803.7|187001.9|186911.9|186857.2|186767.2|377
1756195200000|2025-08-26 08:00:00|186895.3|186805.3|186874.7|186784.7|186899.3|186809.3|186854.9|186764.9|267
1756195500000|2025-08-26 08:05:00|186877.3|186787.3|186892.5|186802.5|186916.1|186826.1|186845.6|186755.6|249
1756195800000|2025-08-26 08:10:00|186889.5|186799.5|186830.4|186740.4|186891.8|186801.8|186818.6|186728.6|274
1756196100000|2025-08-26 08:15:00|186833.6|186743.6|186788.6|186698.6|186840.6|186750.6|186729.2|186639.2|230
1756196400000|2025-08-26 08:20:00|186786.7|186696.7|186855.7|186765.7|186922.2|186832.2|186782.7|186692.7|241
1756196700000|2025-08-26 08:25:00|186856.1|186766.1|186791.3|186701.3|186859.4|186769.4|186784.1|186694.1|272
1756197000000|2025-08-26 08:30:00|186795.9|186705.9|186778.1|186688.1|186804.5|186714.5|186758.3|186668.3|250
1756197300000|2025-08-26 08:35:00|186780.8|186690.8|186782.3|186692.3|186807.5|186717.5|186768.6|186678.6|178
1756197600000|2025-08-26 08:40:00|186784.5|186694.5|186797.4|186707.4|186797.4|186707.4|186756.1|186666.1|158
1756197900000|2025-08-26 08:45:00|186800.2|186710.2|186783.3|186693.3|186846.7|186769.5|186781|186691|287
1756198200000|2025-08-26 08:50:00|186781.9|186691.9|186733.7|186643.7|186791.4|186701.4|186722.3|186632.3|202
1756198500000|2025-08-26 08:55:00|186736.6|186646.6|186750.7|186660.7|186794.4|186704.4|186734.1|186644.1|425
1756198800000|2025-08-26 09:00:00|186749.3|186659.3|186667.2|186577.2|186757.4|186667.4|186655|186565|247
1756199100000|2025-08-26 09:05:00|186668.2|186578.2|186649.4|186559.4|186688.5|186598.5|186618.9|186528.9|240
1756199400000|2025-08-26 09:10:00|186653.3|186563.3|186608.3|186518.3|186660.8|186570.8|186608.3|186518.3|311
1756199700000|2025-08-26 09:15:00|186609|186519|186543.1|186453.1|186609|186519|186523.8|186433.8|246
1756200000000|2025-08-26 09:20:00|186544|186454|186601.5|186511.5|186606.3|186516.3|186536|186446|180
1756200300000|2025-08-26 09:25:00|186603.2|186513.2|186551.3|186461.3|186616|186526|186544.3|186454.3|185
1756200600000|2025-08-26 09:30:00|186549.7|186459.7|186613.4|186523.4|186618.4|186528.4|186543|186453|227
1756200900000|2025-08-26 09:35:00|186615.4|186525.4|186622.4|186532.4|186637.3|186547.3|186602.8|186512.8|170
1756201200000|2025-08-26 09:40:00|186622.8|186532.8|186616.5|186526.5|186667.6|186577.6|186583.3|186493.3|167
1756201500000|2025-08-26 09:45:00|186616.8|186526.8|186618.5|186528.5|186619.6|186529.6|186588.8|186498.8|192
1756201800000|2025-08-26 09:50:00|186619.5|186529.5|186586.4|186496.4|186621.5|186531.5|186576.1|186486.1|225
1756202100000|2025-08-26 09:55:00|186587.2|186497.2|186577.9|186487.9|186587.2|186497.2|186556|186466|274
1756202400000|2025-08-26 10:00:00|186578.9|186488.9|186570.9|186480.9|186578.9|186488.9|186527.8|186437.8|310
1756202700000|2025-08-26 10:05:00|186577|186487|186580.7|186490.7|186588.5|186498.5|186558.1|186468.1|229
1756203000000|2025-08-26 10:10:00|186578.5|186488.5|186576.8|186486.8|186586.9|186496.9|186564.9|186474.9|324
1756203300000|2025-08-26 10:15:00|186577.8|186487.8|186586.2|186496.2|186592.1|186502.1|186576|186486|230
1756203600000|2025-08-26 10:20:00|186585.4|186495.4|186575.2|186485.2|186622.5|186532.5|186575.2|186485.2|200
1756203900000|2025-08-26 10:25:00|186576.1|186486.1|186589.9|186499.9|186598.1|186508.1|186567.2|186477.2|187
1756204200000|2025-08-26 10:30:00|186591.9|186501.9|186620.8|186530.8|186621.8|186531.8|186575.5|186485.5|163
1756204500000|2025-08-26 10:35:00|186619.8|186529.8|186646.5|186556.5|186651|186561|186619.8|186529.8|267
1756204800000|2025-08-26 10:40:00|186644.2|186554.2|186724.1|186634.1|186729.6|186639.6|186640.5|186550.5|224
1756205100000|2025-08-26 10:45:00|186725.8|186635.8|186684.7|186594.7|186729.3|186639.3|186672|186582|281
1756205400000|2025-08-26 10:50:00|186683.2|186593.2|186599|186509|186686.5|186596.5|186594.1|186504.1|175
1756205700000|2025-08-26 10:55:00|186601.3|186511.3|186567.6|186517.6|186610.1|186560.1|186559.1|186508|262
1756206000000|2025-08-26 11:00:00|186564.9|186514.9|186543.6|186453.6|186615.5|186525.5|186539|186449|283
1756206300000|2025-08-26 11:05:00|186546.8|186456.8|186518|186468|186558.6|186489.8|186512.8|186450.3|233
1756206600000|2025-08-26 11:10:00|186518.8|186468.8|186515.1|186465.1|186531.8|186481.8|186514.1|186464.1|281
1756206900000|2025-08-26 11:15:00|186516.9|186466.9|186525.1|186475.1|186546|186477|186516.9|186450.2|208
1756207200000|2025-08-26 11:20:00|186527.1|186477.1|186484.6|186434.6|186530.2|186480.2|186480.4|186421.5|261
1756207500000|2025-08-26 11:25:00|186482.6|186432.6|186489|186439|186525.3|186454.6|186479.8|186416.1|223
1756207800000|2025-08-26 11:30:00|186489.1|186439.1|186542.2|186452.2|186552.8|186462.8|186464.3|186390.7|342
1756208100000|2025-08-26 11:35:00|186542|186452|186524.9|186474.9|186556.5|186486.1|186475.6|186385.6|415
1756208400000|2025-08-26 11:40:00|186526.6|186476.6|186477.4|186387.4|186528.3|186478.3|186455.1|186382.3|360
1756208700000|2025-08-26 11:45:00|186477.1|186387.1|186474.7|186384.7|186523|186454.3|186455.2|186382.3|394
1756209000000|2025-08-26 11:50:00|186474.2|186384.2|186447.7|186357.7|186480.2|186409.9|186432.8|186346.2|176
1756209300000|2025-08-26 11:55:00|186446.8|186356.8|186484.1|186394.1|186486.1|186417.9|186446.8|186356.8|536
1756209600000|2025-08-26 12:00:00|186483.7|186393.7|186469.8|186379.8|186499.6|186424.7|186386.3|186309.6|458
1756209900000|2025-08-26 12:05:00|186471.5|186381.5|186446.5|186356.5|186474.3|186387.5|186380.1|186307.7|516
1756210200000|2025-08-26 12:10:00|186446.7|186356.7|186406.1|186316.1|186451.8|186396.2|186397.1|186311|374
1756210500000|2025-08-26 12:15:00|186403.8|186313.8|186416.1|186326.1|186424.7|186354.5|186377.7|186299.3|481
1756210800000|2025-08-26 12:20:00|186421.7|186331.7|186287.7|186237.7|186449.5|186380.5|186281.8|186231.8|510
1756211100000|2025-08-26 12:25:00|186289|186239|186333.8|186243.8|186344.6|186259.1|186287.6|186220.6|290
1756211400000|2025-08-26 12:30:00|186332.1|186242.1|186272.4|186222.4|186343|186260.4|186249.6|186182.4|169
1756211700000|2025-08-26 12:35:00|186276.5|186226.5|186287.1|186237.1|186311.6|186261.6|186268.5|186218.5|228
1756212000000|2025-08-26 12:40:00|186286.7|186236.7|186295.9|186245.9|186303.2|186253.2|186221|186171|228
1756212300000|2025-08-26 12:45:00|186293.4|186243.4|186206.7|186156.7|186331.7|186281.7|186206.7|186156.7|356
1756212600000|2025-08-26 12:50:00|186203.9|186153.9|186308.5|186258.5|186327.1|186261.3|186200|186127.6|310
1756212900000|2025-08-26 12:55:00|186307.8|186257.8|186470.7|186380.7|186486.2|186407.1|186299.2|186234.7|351
1756213200000|2025-08-26 13:00:00|186471.8|186381.8|186553.4|186463.4|186578.1|186508.3|186458.8|186381.4|327
1756213500000|2025-08-26 13:05:00|186551.4|186461.4|186557.8|186507.8|186611.9|186544.2|186517|186440.6|218
1756213800000|2025-08-26 13:10:00|186559.5|186509.5|186595.1|186545.1|186638.1|186565.7|186553.1|186503.1|199
1756214100000|2025-08-26 13:15:00|186592.5|186542.5|186628.5|186578.5|186632.9|186582.9|186590.3|186540.3|143
1756214400000|2025-08-26 13:20:00|186627.5|186577.5|186659.8|186609.8|186705|186655|186620.6|186570.6|179
1756214700000|2025-08-26 13:25:00|186658.9|186608.9|186680.3|186590.3|186682.7|186626.4|186651.7|186562.4|210
1756215000000|2025-08-26 13:30:00|186682.7|186592.7|186564.8|186514.8|186701.1|186651.1|186508.9|186454.1|502
1756215300000|2025-08-26 13:35:00|186563.9|186513.9|186628.4|186578.4|186649.7|186583.4|186553.1|186480.9|254
1756215600000|2025-08-26 13:40:00|186631|186581|186665|186615|186701.5|186651.5|186616.7|186566.7|245
1756215900000|2025-08-26 13:45:00|186668.6|186618.6|186686.6|186596.6|186739.4|186689.4|186653.2|186587.3|345
1756216200000|2025-08-26 13:50:00|186685.2|186595.2|186571.4|186481.4|186696.7|186613.9|186553.7|186463.7|391
1756216500000|2025-08-26 13:55:00|186574.7|186484.7|186624.7|186534.7|186646|186580.9|186492|186437.5|369
1756216800000|2025-08-26 14:00:00|186625.3|186535.3|186589.3|186539.3|186681|186610.9|186539.5|186480|378
1756217100000|2025-08-26 14:05:00|186575.6|186485.6|186722.5|186632.5|186728.9|186668.1|186559.8|186485.6|346
1756217400000|2025-08-26 14:10:00|186732.5|186642.5|186711.9|186661.9|186761.2|186711.2|186623.9|186553.3|352
1756217700000|2025-08-26 14:15:00|186713.2|186663.2|186673.7|186623.7|186769.7|186719.7|186641.4|186563.9|252
1756218000000|2025-08-26 14:20:00|186671.8|186621.8|186569.7|186519.7|186691.7|186641.7|186569.7|186487.5|298
1756218300000|2025-08-26 14:25:00|186572.3|186522.3|186647.1|186597.1|186649.2|186599.2|186552.1|186482.9|287
1756218600000|2025-08-26 14:30:00|186650.8|186600.8|186750.6|186700.6|186760.4|186700.6|186608|186558|337
1756218900000|2025-08-26 14:35:00|186746.7|186696.7|186757|186707|186770.7|186711|186692.6|186623.5|347
1756219200000|2025-08-26 14:40:00|186762.2|186712.2|186784.9|186734.9|186850|186788.7|186748.4|186698.4|313
1756219500000|2025-08-26 14:45:00|186784.6|186734.6|186797.2|186747.2|186853.4|186773.7|186761.2|186695.3|372
1756219800000|2025-08-26 14:50:00|186800|186750|186857.6|186807.6|186889.1|186829.4|186800|186750|348
1756220100000|2025-08-26 14:55:00|186862.4|186812.4|186864.3|186814.3|186889.9|186839.3|186821.3|186771.3|425
1756220400000|2025-08-26 15:00:00|186866|186816|186815.2|186765.2|186892.1|186842.1|186784.2|186734.2|358
1756220700000|2025-08-26 15:05:00|186816.5|186766.5|186845.7|186795.7|186862.2|186799.7|186762.9|186704.7|469
1756221000000|2025-08-26 15:10:00|186844.4|186794.4|186862|186772|186924.1|186859|186829.5|186768.9|340
1756221300000|2025-08-26 15:15:00|186862.8|186772.8|186854.8|186764.8|186896.8|186824.3|186838.3|186764.1|358
1756221600000|2025-08-26 15:20:00|186853.3|186763.3|186892.8|186842.8|186904|186854|186797.8|186723.7|327
1756221900000|2025-08-26 15:25:00|186893.6|186843.6|187013.8|186963.8|187045.7|186995.7|186892.7|186842.7|247
1756222200000|2025-08-26 15:30:00|187014.3|186964.3|186851.1|186801.1|187028.4|186978.4|186843.5|186791.6|369
1756222500000|2025-08-26 15:35:00|186852.2|186802.2|186910.7|186820.7|186915.4|186845.7|186819.9|186763.6|220
1756222800000|2025-08-26 15:40:00|186916.7|186826.7|186847.8|186797.8|186919.4|186841.6|186847.8|186794.7|240
1756223100000|2025-08-26 15:45:00|186849.6|186799.6|186862.3|186812.3|186894|186828.3|186810.9|186760.9|278
1756223400000|2025-08-26 15:50:00|186857.8|186807.8|186786.2|186696.2|186915.2|186849.3|186764.7|186695.2|373
1756223700000|2025-08-26 15:55:00|186787.7|186697.7|186778.8|186728.8|186793.1|186743.1|186748.3|186668.2|299
1756224000000|2025-08-26 16:00:00|186776|186726|186785.4|186695.4|186793.9|186743.9|186742.7|186690.2|273
1756224300000|2025-08-26 16:05:00|186785.8|186695.8|186783.9|186693.9|186797.2|186728.9|186761.6|186689.7|168
1756224600000|2025-08-26 16:10:00|186778.5|186688.5|186769.7|186679.7|186808.8|186758.8|186731.1|186656.3|282
1756224900000|2025-08-26 16:15:00|186768.8|186678.8|186717.8|186667.8|186768.8|186687.2|186699.1|186648.4|315
1756225200000|2025-08-26 16:20:00|186716.9|186666.9|186747.8|186657.8|186751.1|186684.7|186703.3|186653.3|351
1756225500000|2025-08-26 16:25:00|186748.2|186658.2|186825.8|186775.8|186840|186790|186746.4|186656.4|286
1756225800000|2025-08-26 16:30:00|186822.9|186772.9|186911.5|186861.5|186932.9|186867.2|186799.6|186749.6|447
1756226100000|2025-08-26 16:35:00|186915|186865|186905.7|186855.7|186958.8|186892.4|186905.7|186855.4|252
1756226400000|2025-08-26 16:40:00|186905.3|186855.3|186897|186847|186905.3|186855.3|186856.5|186806.5|230
1756226700000|2025-08-26 16:45:00|186899.2|186849.2|186879.3|186829.3|186905.7|186850.6|186862.9|186796.2|191
1756227000000|2025-08-26 16:50:00|186877.7|186827.7|186888.2|186838.2|186928.4|186863.6|186863.3|186813.3|193
1756227300000|2025-08-26 16:55:00|186887.4|186837.4|186902.2|186852.2|186916.7|186855.5|186872.7|186803.7|222
1756227600000|2025-08-26 17:00:00|186894.3|186844.3|186981.5|186891.5|186983.3|186893.3|186868|186806.1|379
1756227900000|2025-08-26 17:05:00|186981.7|186891.7|187001.9|186951.9|187054.4|186973.7|186950.3|186860.3|328
1756228200000|2025-08-26 17:10:00|187002.6|186952.6|187021.4|186931.4|187031.4|186960.2|186997.8|186931.4|146
1756228500000|2025-08-26 17:15:00|187023.8|186933.8|187026.9|186936.9|187053|186987.2|187002.7|186931.4|250
1756228800000|2025-08-26 17:20:00|187026|186936|187003.9|186953.9|187033.5|186964.3|186970.1|186920.1|268
1756229100000|2025-08-26 17:25:00|187002|186952|186943.9|186893.9|187021.6|186971.6|186939.8|186889.8|199
1756229400000|2025-08-26 17:30:00|186942.2|186892.2|186957.9|186867.9|186984.5|186934.5|186937|186867.8|412
1756229700000|2025-08-26 17:35:00|186957.8|186867.8|186880|186830|186963.4|186886.5|186868.7|186818.7|263
1756230000000|2025-08-26 17:40:00|186883.9|186833.9|186916.1|186866.1|186971.6|186901.9|186876.4|186826.4|384
1756230300000|2025-08-26 17:45:00|186916|186866|186985.3|186935.3|186986.7|186936.7|186914.3|186864.3|469
1756230600000|2025-08-26 17:50:00|186987.1|186937.1|186915.6|186865.6|186988.3|186938.3|186912.6|186862.6|169
1756230900000|2025-08-26 17:55:00|186914.8|186864.8|186900.6|186850.6|186916.3|186866.3|186836.4|186774.7|353
1756231200000|2025-08-26 18:00:00|186904.4|186854.4|186845.5|186795.5|186907.6|186857.6|186836.3|186786.3|288
1756231500000|2025-08-26 18:05:00|186846.6|186796.6|186838.2|186788.2|186870.6|186809|186827.4|186765.6|260
1756231800000|2025-08-26 18:10:00|186836.9|186786.9|186869.1|186819.1|186874.9|186824.9|186820.5|186757.5|176
1756232100000|2025-08-26 18:15:00|186878|186828|186833.6|186783.6|186884.9|186834.9|186818.7|186768.7|247
1756232400000|2025-08-26 18:20:00|186835.7|186785.7|186839.7|186789.7|186842.2|186792.2|186830.1|186780.1|191
1756232700000|2025-08-26 18:25:00|186838.8|186788.8|186766.5|186716.5|186840.6|186790.6|186762.6|186712.6|273
1756233000000|2025-08-26 18:30:00|186764.6|186714.6|186740|186690|186778.7|186728.7|186730.9|186680.9|216
1756233300000|2025-08-26 18:35:00|186740.3|186690.3|186745.6|186695.6|186770.9|186720.9|186695|186645|270
1756233600000|2025-08-26 18:40:00|186744.8|186694.8|186741|186691|186758.1|186702.8|186698.6|186648.6|353
1756233900000|2025-08-26 18:45:00|186738.7|186688.7|186703.7|186653.7|186739.3|186689.3|186695|186645|340
1756234200000|2025-08-26 18:50:00|186702.5|186652.5|186715.4|186665.4|186728.6|186667.5|186681.1|186628.7|322
1756234500000|2025-08-26 18:55:00|186714.4|186664.4|186639.8|186589.8|186715.3|186665.3|186639.4|186589.4|304
1756234800000|2025-08-26 19:00:00|186640.3|186590.3|186633.5|186583.5|186672.8|186622.8|186619.2|186569.2|315
1756235100000|2025-08-26 19:05:00|186636|186586|186650.4|186560.4|186653|186599.9|186583|186533|327
1756235400000|2025-08-26 19:10:00|186650|186560|186627.9|186577.9|186658.6|186602.9|186595.3|186545.3|228
1756235700000|2025-08-26 19:15:00|186626.3|186576.3|186643.4|186593.4|186668.7|186618.7|186613.8|186563.8|309
1756236000000|2025-08-26 19:20:00|186641.6|186591.6|186579.3|186529.3|186646|186596|186574.2|186524.2|154
1756236300000|2025-08-26 19:25:00|186579|186529|186594.2|186544.2|186615.2|186565.2|186574.1|186524.1|117
1756236600000|2025-08-26 19:30:00|186595.3|186545.3|186578.4|186528.4|186596.5|186545.3|186571.7|186506|134
1756236900000|2025-08-26 19:35:00|186579.1|186529.1|186608.6|186558.6|186611.4|186561.4|186577.2|186527.2|239
1756237200000|2025-08-26 19:40:00|186607.4|186557.4|186685.3|186635.3|186685.3|186635.3|186598.4|186548.4|248
1756237500000|2025-08-26 19:45:00|186684.4|186634.4|186651.8|186601.8|186693.1|186643.1|186647.1|186597.1|98
1756237800000|2025-08-26 19:50:00|186652.3|186602.3|186689.7|186639.7|186700.5|186650.5|186607.2|186557.2|244
1756238100000|2025-08-26 19:55:00|186683.4|186633.4|186692.5|186642.5|186718.3|186668.3|186650.7|186600.7|449
1756238400000|2025-08-26 20:00:00|186694.7|186644.7|186706.7|186656.7|186736.8|186670.2|186675.9|186616.8|300
1756238700000|2025-08-26 20:05:00|186704.3|186654.3|186648.2|186598.2|186730.3|186664.7|186645.5|186570.9|173
1756239000000|2025-08-26 20:10:00|186647.5|186597.5|186661.9|186571.9|186676.8|186607.1|186647.5|186569.5|56
1756239300000|2025-08-26 20:15:00|186661.5|186571.5|186644.9|186594.9|186668.9|186594.9|186641.9|186570|96
1756239600000|2025-08-26 20:20:00|186647|186597|186667.9|186577.9|186668.5|186597|186640.5|186571.4|93
1756239900000|2025-08-26 20:25:00|186665.8|186575.8|186652.7|186562.7|186667.4|186588.8|186618.8|186554.9|126
1756240200000|2025-08-26 20:30:00|186654.6|186564.6|186662.1|186572.1|186680|186590|186651.5|186561.5|174
1756240500000|2025-08-26 20:35:00|186659.6|186569.6|186660.6|186570.6|186664.8|186574.8|186654.4|186564.4|40
1756240800000|2025-08-26 20:40:00|186658.4|186568.4|186599.4|186509.4|186658.8|186581|186579.8|186509.4|70
1756241100000|2025-08-26 20:45:00|186596.5|186506.5|186632.1|186542.1|186644.4|186554.4|186591.6|186501.6|249
1756241400000|2025-08-26 20:50:00|186633.3|186543.3|186687|186597|186697.3|186607.3|186629.5|186539.5|205
1756241700000|2025-08-26 20:55:00|186686.7|186596.7|186706|186616|186717.2|186627.2|186674.5|186584.5|86
1756242000000|2025-08-26 21:00:00|186707.2|186617.2|186760.9|186469.1|186760.9|186617.2|186707.2|186469.1|3
1756242300000|2025-08-26 21:05:00|186750.4|186471.1|186745.6|186460.8|186750.4|186471.1|186745.6|186459.5|14
1756242600000|2025-08-26 21:10:00|186745.4|186461|186745.7|186463.1|186745.9|186463.1|186744.4|186461|24
1756242900000|2025-08-26 21:15:00|186745.6|186463.2|186741.2|186478.4|186745.6|186487.3|186739|186462.1|25
1756243200000|2025-08-26 21:20:00|186739|186482.8|186741.1|186478.4|186741.2|186483.4|186739|186478.4|6
1756243500000|2025-08-26 21:25:00|186742.7|186461.9|186741.1|186476.9|186742.7|186481.7|186739|186461.9|10
1756243800000|2025-08-26 21:30:00|186742.6|186461.9|186749.9|186482.5|186749.9|186499|186738.7|186461.6|186
1756244100000|2025-08-26 21:35:00|186747.8|186480.6|186742.4|186496|186749.9|186509|186739|186479.2|427
1756244400000|2025-08-26 21:40:00|186742.9|186479.2|186747.8|186482.5|186749.9|186509|186739|186478.1|346
1756244700000|2025-08-26 21:45:00|186749.9|186480.6|186700.9|186409.1|186749.9|186496|186700.9|186409.1|65
1756245000000|2025-08-26 21:50:00|186725.8|186415.8|186734.5|186425.5|186737|186432.1|186725.8|186415.8|6
1756245300000|2025-08-26 21:55:00|186718.9|186414.1|186719|186414.1|186736.7|186435.1|186700.9|186409.1|10
1756245600000|2025-08-26 22:00:00|186682.3|186442|186611.1|186521.1|186682.3|186550|186585|186412.7|44
1756245900000|2025-08-26 22:05:00|186606.8|186516.8|186605.4|186453.7|186608.4|186516.8|186577.2|186453.3|26
1756246200000|2025-08-26 22:10:00|186605.3|186453.8|186597.1|186507.1|186622|186510.3|186560.8|186453.8|31
1756246500000|2025-08-26 22:15:00|186593.7|186503.7|186627.3|186537.3|186651.2|186541.4|186591.5|186500.5|34
1756246800000|2025-08-26 22:20:00|186627.5|186537.5|186626|186536|186656.3|186537.7|186625|186505.6|19
1756247100000|2025-08-26 22:25:00|186625|186535|186619.6|186529.6|186656.3|186536.2|186619.6|186505.5|18
1756247400000|2025-08-26 22:30:00|186619.5|186529.5|186629.8|186539.8|186660.1|186546.4|186619.5|186496.1|45
1756247700000|2025-08-26 22:35:00|186658.5|186507.8|186628.5|186538.5|186658.7|186540.7|186628.5|186507.5|16
1756248000000|2025-08-26 22:40:00|186629.8|186539.8|186629.6|186539.6|186664.2|186540.2|186628.5|186501.2|20
1756248300000|2025-08-26 22:45:00|186664.2|186501.2|186629.8|186539.8|186667|186540.5|186628.5|186501.2|18
1756248600000|2025-08-26 22:50:00|186658.4|186507.6|186625.7|186535.7|186658.4|186540|186625|186507.5|21
1756248900000|2025-08-26 22:55:00|186626|186536|186628|186538|186634.7|186544.7|186626|186536|18
1756249200000|2025-08-26 23:00:00|186625|186535|186641.3|186551.3|186643.5|186553.5|186625|186535|21
1756249500000|2025-08-26 23:05:00|186640|186550|186641.8|186551.8|186643|186553|186640|186550|13
1756249800000|2025-08-26 23:10:00|186640|186550|186640|186550|186649|186559|186640|186550|15
1756250100000|2025-08-26 23:15:00|186640.5|186550.5|186641.7|186551.7|186645.4|186555.4|186640|186550|25
1756250400000|2025-08-26 23:20:00|186646.5|186556.5|186645|186555|186646.5|186556.5|186630|186540|31
1756250700000|2025-08-26 23:25:00|186645.4|186555.4|186649.6|186559.6|186650.1|186560.1|186645|186555|17
1756251000000|2025-08-26 23:30:00|186650|186560|186657|186567|186660.3|186570.3|186645|186555|21
1756251300000|2025-08-26 23:35:00|186657.5|186567.5|186692.4|186602.4|186695.5|186605.5|186655|186565|23
1756251600000|2025-08-26 23:40:00|186695|186605|186661.8|186571.8|186695|186605|186660|186570|21
1756251900000|2025-08-26 23:45:00|186660|186570|186669.5|186579.5|186684.8|186594.8|186659.7|186569.7|28
1756252200000|2025-08-26 23:50:00|186670|186580|186655|186565|186670|186580|186655|186565|15
1756252500000|2025-08-26 23:55:00|186645|186555|186665.1|186575.1|186672.7|186582.7|186645|186555|23
1756252800000|2025-08-27 00:00:00|186665.8|186575.8|186686.1|186596.1|186692.1|186602.1|186657.8|186567.8|42
1756253100000|2025-08-27 00:05:00|186685|186595|186683.5|186593.5|186693.4|186603.4|186683.5|186593.5|32
1756253400000|2025-08-27 00:10:00|186685.3|186595.3|186691|186601|186692|186602|186684|186594|30
1756253700000|2025-08-27 00:15:00|186688.8|186598.8|186682.6|186592.6|186706.4|186616.4|186672.9|186582.9|46
1756254000000|2025-08-27 00:20:00|186682.5|186592.5|186688.1|186598.1|186702.8|186612.8|186682.5|186592.5|61
1756254300000|2025-08-27 00:25:00|186690.1|186600.1|186682.3|186592.3|186693.1|186603.1|186673.1|186583.1|68
1756254600000|2025-08-27 00:30:00|186682.5|186592.5|186685|186595|186693.1|186603.1|186675.6|186585.6|56
1756254900000|2025-08-27 00:35:00|186691.3|186601.3|186689.6|186599.6|186693.6|186603.6|186683.4|186593.4|51
1756255200000|2025-08-27 00:40:00|186687.5|186597.5|186695|186605|186695|186605|186678.5|186588.5|37
1756255500000|2025-08-27 00:45:00|186689|186599|186685.5|186595.5|186697.7|186607.7|186679.5|186589.5|57
1756255800000|2025-08-27 00:50:00|186687.5|186597.5|186686.6|186596.6|186694.8|186604.8|186683.1|186593.1|57
1756256100000|2025-08-27 00:55:00|186685.8|186595.8|186682.4|186592.4|186688|186598|186678|186588|32
1756256400000|2025-08-27 01:00:00|186681.2|186591.2|186656.1|186566.1|186696.1|186606.1|186652.7|186562.7|76
1756256700000|2025-08-27 01:05:00|186655|186565|186651.9|186561.9|186657.5|186567.5|186651.1|186561.1|26
1756257000000|2025-08-27 01:10:00|186650.7|186560.7|186656.9|186566.9|186658.4|186568.4|186639|186549|52
1756257300000|2025-08-27 01:15:00|186654.5|186564.5|186653.6|186563.6|186659.1|186569.1|186610.5|186520.5|77
1756257600000|2025-08-27 01:20:00|186656.4|186566.4|186684.6|186594.6|186716.7|186626.7|186656.4|186566.4|48
1756257900000|2025-08-27 01:25:00|186682.6|186592.6|186688.2|186598.2|186689.9|186599.9|186651.1|186561.1|96
1756258200000|2025-08-27 01:30:00|186689.9|186599.9|186610.1|186520.1|186689.9|186599.9|186605.6|186515.6|239
1756258500000|2025-08-27 01:35:00|186609.1|186519.1|186624.4|186534.4|186626.7|186536.7|186600.7|186510.7|167
1756258800000|2025-08-27 01:40:00|186617.4|186527.4|186613.9|186523.9|186648.8|186558.8|186605.2|186515.2|168
1756259100000|2025-08-27 01:45:00|186613.2|186523.2|186615.5|186525.5|186623|186533|186601|186511|128
1756259400000|2025-08-27 01:50:00|186616.5|186526.5|186618.4|186528.4|186627.3|186537.3|186611.4|186521.4|135
1756259700000|2025-08-27 01:55:00|186617.9|186527.9|186644.8|186554.8|186654.5|186564.5|186617.9|186527.9|135
1756260000000|2025-08-27 02:00:00|186645.6|186555.6|186689.1|186599.1|186689.1|186599.1|186643.3|186553.3|130
1756260300000|2025-08-27 02:05:00|186687.3|186597.3|186677.4|186587.4|186689.2|186599.2|186676.3|186586.3|158
1756260600000|2025-08-27 02:10:00|186678.9|186588.9|186687|186597|186688.7|186612.6|186662.6|186588.9|49
1756260900000|2025-08-27 02:15:00|186686.5|186596.5|186678.8|186588.8|186687.6|186597.6|186665|186575|75
1756261200000|2025-08-27 02:20:00|186679.5|186589.5|186687.5|186597.5|186693.7|186603.7|186678|186588|49
1756261500000|2025-08-27 02:25:00|186688.5|186598.5|186708.9|186618.9|186715.5|186625.5|186685|186595|50
1756261800000|2025-08-27 02:30:00|186712.2|186622.2|186718|186628|186720.9|186630.9|186706.4|186616.4|45
1756262100000|2025-08-27 02:35:00|186718.4|186628.4|186700|186610|186757.2|186667.2|186696.2|186606.2|57
1756262400000|2025-08-27 02:40:00|186698.8|186608.8|186720|186630|186730.1|186640.1|186697.8|186607.8|85
1756262700000|2025-08-27 02:45:00|186719|186629|186707.1|186617.1|186719.6|186629.6|186694.8|186604.8|46
1756263000000|2025-08-27 02:50:00|186707.5|186617.5|186713.5|186623.5|186722.5|186632.5|186694.6|186604.6|63
1756263300000|2025-08-27 02:55:00|186711.5|186621.5|186713.3|186623.3|186721.2|186631.2|186704.6|186614.6|60
1756263600000|2025-08-27 03:00:00|186714.7|186624.7|186719.6|186629.6|186736.8|186646.8|186708.2|186618.2|60
1756263900000|2025-08-27 03:05:00|186721.2|186631.2|186719|186629|186730.9|186640.9|186716.9|186626.9|41
1756264200000|2025-08-27 03:10:00|186718|186628|186722.9|186632.9|186731.6|186641.6|186714.8|186624.8|47
1756264500000|2025-08-27 03:15:00|186724|186634|186721.5|186631.5|186743.5|186653.5|186721.5|186631.5|46
1756264800000|2025-08-27 03:20:00|186719.5|186629.5|186742.8|186652.8|186746.3|186656.3|186717.7|186627.7|90
1756265100000|2025-08-27 03:25:00|186743|186653|186753.5|186663.5|186761.1|186671.1|186740.6|186650.6|53
1756265400000|2025-08-27 03:30:00|186751.8|186661.8|186751|186661|186774.5|186684.5|186743.2|186653.2|194
1756265700000|2025-08-27 03:35:00|186744.7|186654.7|186775|186685|186775.2|186685.2|186742.5|186652.5|48
1756266000000|2025-08-27 03:40:00|186773.1|186683.1|186790.5|186700.5|186801|186703|186768.4|186650.3|71
1756266300000|2025-08-27 03:45:00|186791.6|186701.6|186801.6|186711.6|186819.6|186722.9|186790.5|186667.7|33
1756266600000|2025-08-27 03:50:00|186798.2|186708.2|186793.6|186703.6|186808.7|186718.7|186792.7|186702.7|52
1756266900000|2025-08-27 03:55:00|186796.3|186706.3|186798.8|186708.8|186829|186717.7|186783.8|186678.2|51
1756267200000|2025-08-27 04:00:00|186798.5|186708.5|186828.5|186738.5|186832.2|186742.2|186798.5|186708.5|57
1756267500000|2025-08-27 04:05:00|186828|186738|186838.4|186748.4|186849.1|186759.1|186815.5|186725.5|187
1756267800000|2025-08-27 04:10:00|186836.1|186746.1|186835.1|186745.1|186851.2|186761.2|186829.2|186739.2|83
1756268100000|2025-08-27 04:15:00|186837|186747|186845.2|186755.2|186850.8|186760.8|186835.6|186745.6|123
1756268400000|2025-08-27 04:20:00|186844.8|186754.8|186855.2|186765.2|186860|186770|186843.6|186753.6|44
1756268700000|2025-08-27 04:25:00|186854.3|186764.3|186845.5|186755.5|186855|186765|186843.4|186753.4|88
1756269000000|2025-08-27 04:30:00|186844.1|186754.1|186854.7|186764.7|186856|186766|186842.8|186752.8|126
1756269300000|2025-08-27 04:35:00|186852.9|186762.9|186860.5|186770.5|186863.1|186773.1|186849.4|186759.4|31
1756269600000|2025-08-27 04:40:00|186860.8|186770.8|186866.8|186776.8|186879|186789|186854.4|186764.4|67
1756269900000|2025-08-27 04:45:00|186866.5|186776.5|186867.7|186777.7|186869.8|186779.8|186859.1|186769.1|21
1756270200000|2025-08-27 04:50:00|186866.4|186776.4|186849.5|186759.5|186866.9|186776.9|186847.2|186757.2|37
1756270500000|2025-08-27 04:55:00|186848.5|186758.5|186853.6|186763.6|186856.4|186766.4|186848.2|186758.2|50
1756270800000|2025-08-27 05:00:00|186852.7|186762.7|186864.6|186774.6|186867.6|186777.6|186852.7|186762.7|59
1756271100000|2025-08-27 05:05:00|186869|186779|186888.1|186798.1|186896.4|186806.4|186863.7|186773.7|59
1756271400000|2025-08-27 05:10:00|186886.6|186796.6|186894.7|186804.7|186898.2|186808.2|186877.7|186787.7|61
1756271700000|2025-08-27 05:15:00|186897|186807|186894.5|186804.5|186901.3|186811.3|186884.1|186794.1|42
1756272000000|2025-08-27 05:20:00|186894|186804|186896.8|186806.8|186899.8|186809.8|186885.7|186795.7|61
1756272300000|2025-08-27 05:25:00|186898|186808|186897.2|186807.2|186902|186812|186885.7|186795.7|40
1756272600000|2025-08-27 05:30:00|186899.7|186809.7|186889.9|186799.9|186902.1|186812.1|186885.8|186795.8|48
1756272900000|2025-08-27 05:35:00|186888.9|186798.9|186898.9|186808.9|186901.4|186811.4|186888.9|186798.9|25
1756273200000|2025-08-27 05:40:00|186905.6|186815.6|186893.9|186803.9|186906|186816|186882|186792|37
1756273500000|2025-08-27 05:45:00|186898.2|186808.2|186891.5|186801.5|186898.2|186808.2|186890.9|186800.9|32
1756273800000|2025-08-27 05:50:00|186887.2|186797.2|186899|186809|186899.8|186809.8|186880.4|186790.4|33
1756274100000|2025-08-27 05:55:00|186892.5|186802.5|186889.2|186799.2|186908.1|186818.1|186880.2|186790.2|99
1756274400000|2025-08-27 06:00:00|186887.2|186797.2|186883.6|186793.6|186896.1|186806.1|186880.1|186790.1|159
1756274700000|2025-08-27 06:05:00|186862|186772|186907.2|186817.2|186908.9|186818.9|186827.3|186737.3|114
1756275000000|2025-08-27 06:10:00|186902.4|186812.4|186909.4|186819.4|186911.8|186821.8|186867.8|186777.8|136
1756275300000|2025-08-27 06:15:00|186908.9|186818.9|186932.8|186842.8|186940.1|186850.1|186889.7|186799.7|196
1756275600000|2025-08-27 06:20:00|186928.3|186838.3|186865.9|186775.9|186935.2|186845.2|186861.1|186775.9|217
1756275900000|2025-08-27 06:25:00|186862.4|186772.4|186875.4|186785.4|186875.4|186785.4|186818.9|186728.9|186
1756276200000|2025-08-27 06:30:00|186871.5|186781.5|186834.3|186744.3|186874.8|186784.8|186814.3|186724.3|335
1756276500000|2025-08-27 06:35:00|186836.3|186746.3|186864|186774|186881.2|186791.2|186836.3|186746.3|291
1756276800000|2025-08-27 06:40:00|186865.8|186775.8|186795.6|186705.6|186880.6|186790.6|186792.6|186702.6|222
1756277100000|2025-08-27 06:45:00|186797.5|186707.5|186800.2|186710.2|186828|186738|186789.4|186699.4|198
1756277400000|2025-08-27 06:50:00|186797.3|186707.3|186835.1|186745.1|186839.2|186749.2|186794.4|186704.4|228
1756277700000|2025-08-27 06:55:00|186835.3|186745.3|186835.6|186745.6|186865.6|186775.6|186821.1|186731.1|318
1756278000000|2025-08-27 07:00:00|186833.6|186743.6|186851.8|186761.8|186868.1|186778.1|186801|186711|450
1756278300000|2025-08-27 07:05:00|186854|186764|186827.6|186737.6|186863.6|186773.6|186810.2|186720.2|336
1756278600000|2025-08-27 07:10:00|186830.9|186740.9|186922.5|186832.5|186925.8|186835.8|186827.8|186737.8|300
1756278900000|2025-08-27 07:15:00|186925.8|186835.8|186922.7|186832.7|186933|186843|186893.1|186803.1|232
1756279200000|2025-08-27 07:20:00|186926.7|186836.7|186955.3|186865.3|187013.5|186923.5|186918.2|186828.2|289
1756279500000|2025-08-27 07:25:00|186948.4|186858.4|186989.2|186899.2|186993.5|186903.5|186888.9|186798.9|344
1756279800000|2025-08-27 07:30:00|186982.5|186892.5|186966.9|186876.9|187001|186911|186957.7|186867.7|391
1756280100000|2025-08-27 07:35:00|186973|186883|187028.2|186938.2|187051.3|186961.3|186973|186883|298
1756280400000|2025-08-27 07:40:00|187028.5|186938.5|187005.8|186915.8|187037.8|186947.8|187002|186912|258
1756280700000|2025-08-27 07:45:00|187004.1|186914.1|187039.2|186949.2|187047.4|186957.4|186992.6|186902.6|258
1756281000000|2025-08-27 07:50:00|187036.6|186946.6|186999|186909|187042.6|186952.6|186974.5|186884.5|282
1756281300000|2025-08-27 07:55:00|186995.8|186905.8|187000.8|186910.8|187020.6|186930.6|186986.8|186896.8|250
1756281600000|2025-08-27 08:00:00|186997.9|186907.9|186965.2|186875.2|187007.2|186917.2|186936.7|186846.7|262
1756281900000|2025-08-27 08:05:00|186961.5|186871.5|187107.9|187017.9|187182.4|187092.4|186948.6|186858.6|340
1756282200000|2025-08-27 08:10:00|187105.9|187015.9|187138.4|187048.4|187144.1|187054.1|187097.1|187007.1|148
1756282500000|2025-08-27 08:15:00|187138.6|187048.6|187110.2|187020.2|187182.9|187092.9|187105.1|187015.1|283
1756282800000|2025-08-27 08:20:00|187111.7|187021.7|187139.5|187049.5|187147.3|187057.3|187101.5|187011.5|221
1756283100000|2025-08-27 08:25:00|187136.5|187046.5|187182.5|187092.5|187189.5|187099.5|187117.2|187027.2|314
1756283400000|2025-08-27 08:30:00|187180.2|187090.2|187280.8|187190.8|187280.8|187190.8|187166|187079.4|367
1756283700000|2025-08-27 08:35:00|187278.1|187188.1|187243.7|187153.7|187280|187190|187237|187147|233
1756284000000|2025-08-27 08:40:00|187241.8|187151.8|187246.8|187156.8|187277.2|187187.2|187236|187146|142
1756284300000|2025-08-27 08:45:00|187246.1|187156.1|187245.9|187155.9|187259.7|187169.7|187233.3|187143.3|182
1756284600000|2025-08-27 08:50:00|187246.1|187156.1|187243.2|187153.2|187250.7|187160.7|187231.8|187141.8|127
1756284900000|2025-08-27 08:55:00|187242.4|187152.4|187239.6|187149.6|187273.1|187183.1|187215.5|187125.5|217
1756285200000|2025-08-27 09:00:00|187245.2|187155.2|187317.8|187227.8|187324.1|187234.1|187241|187151|401
1756285500000|2025-08-27 09:05:00|187317.4|187227.4|187285|187195|187338.1|187248.1|187283.6|187193.6|153
1756285800000|2025-08-27 09:10:00|187287.1|187197.1|187270|187180|187287.1|187197.1|187256.7|187166.7|226
1756286100000|2025-08-27 09:15:00|187277.2|187187.2|187246.1|187156.1|187305.9|187215.9|187245.1|187155.1|330
1756286400000|2025-08-27 09:20:00|187245.3|187155.3|187239.4|187149.4|187276.8|187186.8|187228.9|187138.9|236
1756286700000|2025-08-27 09:25:00|187237.7|187147.7|187214|187124|187244.2|187155.1|187192.2|187120.9|224
1756287000000|2025-08-27 09:30:00|187215.2|187125.2|187264.9|187174.9|187270.3|187180.3|187199.9|187109.9|260
1756287300000|2025-08-27 09:35:00|187264.8|187174.8|187245|187155|187277.9|187187.9|187237.6|187147.6|229
1756287600000|2025-08-27 09:40:00|187243.5|187153.5|187203.3|187113.3|187250.2|187160.2|187166.6|187076.6|358
1756287900000|2025-08-27 09:45:00|187199|187109|187246.5|187156.5|187251.3|187161.3|187155.3|187065.3|134
1756288200000|2025-08-27 09:50:00|187246|187156|187238.4|187148.4|187255.6|187165.6|187213.8|187123.8|209
1756288500000|2025-08-27 09:55:00|187236.9|187146.9|187268.4|187178.4|187272.7|187182.7|187228.5|187138.5|231
1756288800000|2025-08-27 10:00:00|187270.7|187180.7|187278.3|187188.3|187320.5|187230.5|187270.7|187180.7|206
1756289100000|2025-08-27 10:05:00|187279.1|187189.1|187225.6|187135.6|187336.1|187246.1|187209|187119|223
1756289400000|2025-08-27 10:10:00|187224.7|187134.7|187284.6|187194.6|187285|187195|187208.7|187118.7|216
1756289700000|2025-08-27 10:15:00|187286.6|187196.6|187289.5|187199.5|187295.3|187205.3|187252.9|187176.9|196
1756290000000|2025-08-27 10:20:00|187290|187200|187252|187202|187291.3|187202|187252|187181.7|269
1756290300000|2025-08-27 10:25:00|187280|187190|187261.1|187171.1|187284.2|187202|187230.5|187140.5|221
1756290600000|2025-08-27 10:30:00|187261.4|187171.4|187282.3|187192.3|187296.5|187206.5|187227.9|187137.9|418
1756290900000|2025-08-27 10:35:00|187284.2|187194.2|187353.3|187263.3|187372.9|187282.9|187267.9|187177.9|253
1756291200000|2025-08-27 10:40:00|187352.1|187262.1|187368.8|187278.8|187373.5|187283.5|187333|187243|239
1756291500000|2025-08-27 10:45:00|187358.3|187268.3|187348.8|187258.8|187360.9|187270.9|187338.1|187248.1|140
1756291800000|2025-08-27 10:50:00|187346.8|187256.8|187351.4|187261.4|187357.8|187267.8|187339.2|187249.2|123
1756292100000|2025-08-27 10:55:00|187353.1|187263.1|187367.8|187317.8|187385.1|187335.1|187347.6|187259.1|327
1756292400000|2025-08-27 11:00:00|187366.5|187316.5|187412.7|187322.7|187455|187369.6|187359.9|187286.1|470
1756292700000|2025-08-27 11:05:00|187409.6|187319.6|187298.8|187208.8|187429.9|187358.7|187298|187208|330
1756293000000|2025-08-27 11:10:00|187298.1|187208.1|187190.3|187140.3|187310|187235.7|187169.8|187114.2|243
1756293300000|2025-08-27 11:15:00|187193.3|187143.3|187225|187135|187239.8|187163.5|187193.3|187119|242
1756293600000|2025-08-27 11:20:00|187227.3|187137.3|187226.8|187136.8|187261.3|187171.3|187212.4|187122.4|163
1756293900000|2025-08-27 11:25:00|187228.6|187138.6|187242.3|187192.3|187271.2|187198.9|187227.1|187137.1|118
1756294200000|2025-08-27 11:30:00|187240.4|187190.4|187232.8|187142.8|187271.1|187199.5|187192.7|187118.4|200
1756294500000|2025-08-27 11:35:00|187233.7|187143.7|187250.4|187200.4|187276.1|187204.7|187207.2|187140.3|224
1756294800000|2025-08-27 11:40:00|187270.5|187180.5|187319.3|187269.3|187345.7|187276.7|187270.2|187180.2|285
1756295100000|2025-08-27 11:45:00|187317.5|187267.5|187321.9|187271.9|187378.3|187300.6|187287.2|187237.2|186
1756295400000|2025-08-27 11:50:00|187321|187271|187436.5|187346.5|187442.2|187378.5|187321|187271|290
1756295700000|2025-08-27 11:55:00|187436.8|187346.8|187518.7|187428.7|187523|187454.8|187406|187346.2|467
1756296000000|2025-08-27 12:00:00|187517.2|187427.2|187456.7|187366.7|187517.2|187427.2|187406.9|187334.7|426
1756296300000|2025-08-27 12:05:00|187450.2|187360.2|187321.6|187271.6|187466.7|187393.7|187318.7|187264.4|263
1756296600000|2025-08-27 12:10:00|187320|187270|187263.9|187213.9|187354.3|187274.4|187258|187189.6|264
1756296900000|2025-08-27 12:15:00|187262.3|187212.3|187188.2|187138.2|187286.6|187220.6|187162.5|187099.3|401
1756297200000|2025-08-27 12:20:00|187175.4|187125.4|187252.6|187162.6|187260.5|187191.6|187162.9|187105.1|306
1756297500000|2025-08-27 12:25:00|187243.1|187153.1|187250.1|187200.1|187312.7|187232.9|187238.2|187153.1|489
1756297800000|2025-08-27 12:30:00|187249.3|187199.3|187216.9|187166.9|187282|187214.4|187184.9|187134.9|328
1756298100000|2025-08-27 12:35:00|187213.5|187163.5|187497.8|187447.8|187505|187455|187213.5|187163.5|375
1756298400000|2025-08-27 12:40:00|187497|187447|187719.7|187669.7|187769.4|187719.4|187492.7|187442.7|479
1756298700000|2025-08-27 12:45:00|187721.1|187671.1|187758.5|187708.5|187786|187736|187672.3|187622.3|448
1756299000000|2025-08-27 12:50:00|187759.6|187709.6|187828.8|187738.8|187957.3|187891.4|187711.7|187661.7|370
1756299300000|2025-08-27 12:55:00|187829.6|187739.6|187844.4|187794.4|187902.2|187833.8|187814.6|187734.8|468
1756299600000|2025-08-27 13:00:00|187845.4|187795.4|187962|187912|187977.7|187927.7|187845.4|187779.1|425
1756299900000|2025-08-27 13:05:00|187964.3|187914.3|187901|187811|188007.2|187952.8|187864.3|187802.1|406
1756300200000|2025-08-27 13:10:00|187902.2|187812.2|187629.9|187579.9|187902.2|187816.2|187618.6|187568.6|356
1756300500000|2025-08-27 13:15:00|187631.3|187581.3|187779.7|187729.7|187826.9|187774.2|187631.3|187581.3|332
1756300800000|2025-08-27 13:20:00|187780.4|187730.4|187663|187613|187800.5|187733.6|187657.6|187607.6|307
1756301100000|2025-08-27 13:25:00|187664|187614|187643|187553|187715.6|187642.1|187595.3|187545.3|254
1756301400000|2025-08-27 13:30:00|187640.3|187550.3|187506.8|187456.8|187715|187653.3|187506.2|187435.6|397
1756301700000|2025-08-27 13:35:00|187510.4|187460.4|187459.8|187409.8|187536.4|187472.2|187413.2|187363.2|297
1756302000000|2025-08-27 13:40:00|187460.7|187410.7|187518|187468|187541.2|187480.8|187438|187369.6|334
1756302300000|2025-08-27 13:45:00|187529.7|187479.7|187539.6|187449.6|187573.9|187503.8|187457.4|187406.1|344
1756302600000|2025-08-27 13:50:00|187540.1|187450.1|187552|187502|187656.1|187584.6|187508.8|187450.1|302
1756302900000|2025-08-27 13:55:00|187551.1|187501.1|187486.7|187436.7|187592.8|187542.8|187363.8|187312|579
1756303200000|2025-08-27 14:00:00|187488.1|187438.1|187600.3|187550.3|187609|187559|187433.5|187383.5|403
1756303500000|2025-08-27 14:05:00|187604.9|187554.9|187624.9|187574.9|187746.9|187674.1|187600.8|187550.8|415
1756303800000|2025-08-27 14:10:00|187626|187576|187633.5|187583.5|187641.6|187591.6|187552|187502|256
1756304100000|2025-08-27 14:15:00|187636.4|187586.4|187728|187678|187798.3|187723.4|187633.5|187583.5|326
1756304400000|2025-08-27 14:20:00|187724.3|187674.3|187837.9|187787.9|187838.1|187788.1|187623.2|187563.8|341
1756304700000|2025-08-27 14:25:00|187836.5|187786.5|187891|187801|187897.3|187841.8|187777.9|187727.9|402
1756305000000|2025-08-27 14:30:00|187896.5|187806.5|187847.4|187797.4|187932.9|187853.4|187832.2|187782.2|323
1756305300000|2025-08-27 14:35:00|187830.8|187780.8|187906.1|187856.1|187947.6|187897.6|187830.8|187780.8|332
1756305600000|2025-08-27 14:40:00|187907.5|187857.5|187839|187789|187944.9|187894.9|187796.3|187746.3|335
1756305900000|2025-08-27 14:45:00|187837.3|187787.3|187800.9|187750.9|187837.3|187787.3|187762.3|187712.3|248
1756306200000|2025-08-27 14:50:00|187798.2|187748.2|187721.2|187631.2|187871.1|187792|187684|187616.2|427
1756306500000|2025-08-27 14:55:00|187720.8|187630.8|187697.5|187647.5|187724.9|187666.4|187638.5|187588.2|572
1756306800000|2025-08-27 15:00:00|187679.9|187629.9|187416.5|187326.5|187687|187637|187344.1|187294.1|453
1756307100000|2025-08-27 15:05:00|187420.2|187330.2|187209.8|187119.8|187425.5|187337.9|187182.5|187113.4|373
1756307400000|2025-08-27 15:10:00|187203.9|187113.9|187251.4|187161.4|187317.7|187267.7|187182.1|187113.9|388
1756307700000|2025-08-27 15:15:00|187245|187155|187227.4|187177.4|187266.2|187196.2|187192.7|187103.7|352
1756308000000|2025-08-27 15:20:00|187230.5|187180.5|187152.2|187102.2|187244.5|187194.5|187151|187091.4|290
1756308300000|2025-08-27 15:25:00|187172.2|187082.2|187145.9|187095.9|187235.2|187160.8|187130.3|187080.3|266
1756308600000|2025-08-27 15:30:00|187138.8|187088.8|187064.9|187014.9|187138.8|187088.8|187006|186956|424
1756308900000|2025-08-27 15:35:00|187070.2|187020.2|187084.5|187034.5|187139.6|187089.6|187058.4|187008.4|270
1756309200000|2025-08-27 15:40:00|187083.7|187033.7|187091.1|187041.1|187130.7|187080.7|187070.8|187020.8|276
1756309500000|2025-08-27 15:45:00|187090.9|187040.9|187120.6|187070.6|187125.5|187075.5|187041.3|186974.2|287
1756309800000|2025-08-27 15:50:00|187119.7|187069.7|187161.5|187111.5|187202.3|187140.2|187115.3|187061.6|234
1756310100000|2025-08-27 15:55:00|187160.4|187110.4|187107.3|187017.3|187176.4|187110.4|187078|187010.5|273
1756310400000|2025-08-27 16:00:00|187105.9|187015.9|187044.9|186994.9|187108.4|187039.7|187043|186993|288
1756310700000|2025-08-27 16:05:00|187047.2|186997.2|186970|186920|187048.1|186998.1|186905.4|186855.4|334
1756311000000|2025-08-27 16:10:00|186971.9|186921.9|187023.5|186933.5|187064.5|186974.5|186969.7|186902.1|274
1756311300000|2025-08-27 16:15:00|187021.7|186931.7|186887.7|186837.7|187021.7|186941.4|186887.7|186837.7|200
1756311600000|2025-08-27 16:20:00|186887|186837|186936.9|186886.9|186957.6|186890.5|186863.3|186795.9|263
1756311900000|2025-08-27 16:25:00|186935|186885|186823.9|186773.9|186956|186896.9|186822.1|186772.1|235
1756312200000|2025-08-27 16:30:00|186821.7|186771.7|186818.8|186768.8|186857.7|186782.4|186775.6|186706.6|269
1756312500000|2025-08-27 16:35:00|186819.7|186769.7|186835.4|186785.4|186896.1|186846.1|186818.1|186755.6|268
1756312800000|2025-08-27 16:40:00|186834.4|186784.4|186803.6|186713.6|186852|186789.2|186752.7|186677.8|298
1756313100000|2025-08-27 16:45:00|186804.9|186714.9|186710.3|186620.3|186804.9|186738.6|186654.9|186578.4|384
1756313400000|2025-08-27 16:50:00|186703.9|186613.9|186743.8|186653.8|186788.6|186721|186657|186592.7|296
1756313700000|2025-08-27 16:55:00|186739.4|186649.4|186824.8|186734.8|186829.8|186748.3|186717.4|186649.4|313
1756314000000|2025-08-27 17:00:00|186825.5|186735.5|186751.9|186701.9|186872|186802.6|186749.2|186699.2|434
1756314300000|2025-08-27 17:05:00|186755.3|186705.3|186765.1|186715.1|186845.3|186795.3|186751.9|186699.6|295
1756314600000|2025-08-27 17:10:00|186766.2|186716.2|186713.5|186663.5|186796.7|186746.7|186697.5|186625.6|196
1756314900000|2025-08-27 17:15:00|186712.6|186662.6|186711.1|186661.1|186764.1|186714.1|186704.1|186654.1|176
1756315200000|2025-08-27 17:20:00|186714.7|186664.7|186736.4|186686.4|186779.8|186729.8|186698.4|186648.4|245
1756315500000|2025-08-27 17:25:00|186737.8|186687.8|186810.4|186760.4|186811.3|186761|186720.1|186670.1|304
1756315800000|2025-08-27 17:30:00|186810|186760|186816.4|186766.4|186851.3|186798.8|186801.3|186745.1|290
1756316100000|2025-08-27 17:35:00|186809.1|186759.1|186802|186752|186874.2|186824.2|186796.3|186733.8|265
1756316400000|2025-08-27 17:40:00|186800|186750|186792.3|186742.3|186828|186763.4|186779.4|186729.4|134
1756316700000|2025-08-27 17:45:00|186795|186745|186733|186683|186810.2|186760.2|186725.8|186675.8|234
1756317000000|2025-08-27 17:50:00|186731.8|186681.8|186736.5|186686.5|186738|186688|186658.2|186597.8|202
1756317300000|2025-08-27 17:55:00|186737.9|186687.9|186699|186649|186745.5|186695.5|186690.3|186640.3|274
1756317600000|2025-08-27 18:00:00|186699.7|186649.7|186750.5|186700.5|186772.7|186722.7|186697.9|186634.5|281
1756317900000|2025-08-27 18:05:00|186744.4|186694.4|186751.6|186701.6|186782.9|186718|186734.5|186663.4|231
1756318200000|2025-08-27 18:10:00|186751.9|186701.9|186791|186701|186831.6|186765.6|186749.1|186688.1|287
1756318500000|2025-08-27 18:15:00|186790|186700|186694|186644|186790|186719.3|186664.8|186587.7|231
1756318800000|2025-08-27 18:20:00|186693.1|186643.1|186755.1|186665.1|186755.1|186688.2|186685.8|186632.1|170
1756319100000|2025-08-27 18:25:00|186754|186664|186673.8|186623.8|186754|186689.9|186639.7|186589.7|322
1756319400000|2025-08-27 18:30:00|186671.3|186621.3|186741.6|186691.6|186761.5|186691.6|186635.6|186585.6|282
1756319700000|2025-08-27 18:35:00|186743.3|186693.3|186700.3|186650.3|186746.4|186696.4|186697.4|186647.4|205
1756320000000|2025-08-27 18:40:00|186699.8|186649.8|186701.7|186651.7|186759.5|186685.1|186690.3|186624|336
1756320300000|2025-08-27 18:45:00|186701.9|186651.9|186705.3|186655.3|186762.8|186695.2|186698.2|186627.9|211
1756320600000|2025-08-27 18:50:00|186709.9|186659.9|186701|186651|186726.1|186660.7|186692.3|186625|222
1756320900000|2025-08-27 18:55:00|186700.1|186650.1|186706.2|186656.2|186729.7|186679.7|186694|186644|324
1756321200000|2025-08-27 19:00:00|186709|186659|186775.8|186725.8|186806.3|186756.3|186707.9|186657.9|238
1756321500000|2025-08-27 19:05:00|186771.5|186721.5|186859.7|186769.7|186866.5|186785.1|186767.2|186717.2|228
1756321800000|2025-08-27 19:10:00|186858.7|186768.7|186776.2|186726.2|186861.2|186776.4|186768.1|186718.1|206
1756322100000|2025-08-27 19:15:00|186778.6|186728.6|186722.8|186632.8|186780.6|186730.6|186704.9|186628|244
1756322400000|2025-08-27 19:20:00|186724|186634|186735.8|186685.8|186746|186696|186702.6|186633.5|200
1756322700000|2025-08-27 19:25:00|186736.5|186686.5|186710.7|186620.7|186737.6|186687.6|186691.2|186620.7|140
1756323000000|2025-08-27 19:30:00|186712.9|186622.9|186703.8|186653.8|186712.9|186658|186669.5|186599|124
1756323300000|2025-08-27 19:35:00|186703.6|186653.6|186659.8|186609.8|186717.3|186667.3|186655.9|186605.9|249
1756323600000|2025-08-27 19:40:00|186658|186608|186735.4|186685.4|186738.2|186688.2|186656|186587.5|205
1756323900000|2025-08-27 19:45:00|186734.5|186684.5|186727.4|186637.4|186757.6|186692.3|186677.7|186627.7|184
1756324200000|2025-08-27 19:50:00|186726.2|186636.2|186691.2|186641.2|186733.3|186663.4|186672.7|186613.5|192
1756324500000|2025-08-27 19:55:00|186689.4|186639.4|186645.4|186595.4|186690.2|186640.2|186595.6|186545.6|307
1756324800000|2025-08-27 20:00:00|186642.1|186592.1|186549.1|186499.1|186646.9|186596.9|186543.9|186493.9|208
1756325100000|2025-08-27 20:05:00|186547.8|186497.8|186537.1|186487.1|186630.3|186562.1|186527.6|186477.6|238
1756325400000|2025-08-27 20:10:00|186537.8|186487.8|186638.3|186588.3|186691.7|186623.2|186534.3|186484.3|155
1756325700000|2025-08-27 20:15:00|186640.7|186590.7|186614.5|186564.5|186656|186594.9|186614.5|186564.5|42
1756326000000|2025-08-27 20:20:00|186615.2|186565.2|186696.2|186606.2|186696.6|186616.7|186595.8|186543.5|217
1756326300000|2025-08-27 20:25:00|186696.4|186606.4|186753.7|186663.7|186755|186665|186672.5|186600|169
1756326600000|2025-08-27 20:30:00|186754|186664|186701.6|186651.6|186758.5|186676.2|186697.5|186647.5|195
1756326900000|2025-08-27 20:35:00|186703.8|186653.8|186658|186568|186710.6|186660.6|186632.3|186568|160
1756327200000|2025-08-27 20:40:00|186658.4|186568.4|186543|186493|186658.4|186568.4|186534.8|186471.9|106
1756327500000|2025-08-27 20:45:00|186561|186471|186586.6|186496.6|186607|186517|186560|186470|99
1756327800000|2025-08-27 20:50:00|186589.8|186499.8|186558.6|186468.6|186596.5|186506.5|186552.7|186462.7|77
1756328100000|2025-08-27 20:55:00|186558.4|186468.4|186784.6|186474.6|186784.6|186505.6|186529|186409.3|95
1756328400000|2025-08-27 21:00:00|186788.6|186478.6|186850|186540|186850|186540|186570|186398.4|5
1756328700000|2025-08-27 21:05:00|186848.4|186538.4|186831.1|186521.1|186848.4|186538.4|186811.9|186501.9|10
1756329000000|2025-08-27 21:10:00|186833.9|186523.9|186843.9|186533.9|186846.8|186536.8|186833.9|186523.9|10
1756329300000|2025-08-27 21:15:00|186844.9|186534.9|186830.5|186520.5|186847.9|186537.9|186828.2|186518.2|7
1756329600000|2025-08-27 21:20:00|186830.6|186520.6|186813.9|186503.9|186849.9|186539.9|186813.4|186503.4|11
1756329900000|2025-08-27 21:25:00|186849.9|186539.9|186850.8|186540.8|186850.8|186540.8|186830|186520|6
1756330200000|2025-08-27 21:30:00|186852.5|186542.5|186834.5|186524.5|186852.5|186542.5|186834.4|186524.4|5
1756330500000|2025-08-27 21:35:00|186820|186510|186853.8|186543.8|186853.8|186543.8|186820|186510|8
1756330800000|2025-08-27 21:40:00|186853.7|186543.7|186854.4|186549.8|186856.8|186549.8|186853.7|186543.7|8
1756331100000|2025-08-27 21:45:00|186859.7|186555.1|186851.6|186541.6|186859.7|186555.1|186849.5|186539.5|4
1756331400000|2025-08-27 21:50:00|186855.1|186545.1|186855.1|186545.1|186855.1|186545.1|186855.1|186545.1|1
1756331700000|2025-08-27 21:55:00|186872.2|186562.2|186853.2|186543.2|186888.1|186578.1|186842.3|186532.3|7
1756332000000|2025-08-27 22:00:00|186854.4|186544.4|186699.4|186533.3|186854.4|186560.5|186650.5|186464.7|50
1756332300000|2025-08-27 22:05:00|186697.9|186536|186684.1|186594.1|186697.9|186594.1|186638.4|186534.2|39
1756332600000|2025-08-27 22:10:00|186679|186589|186655.3|186565.3|186684|186594|186655.1|186565.1|28
1756332900000|2025-08-27 22:15:00|186658.5|186568.5|186655.6|186565.6|186660.3|186570.3|186653.7|186563.7|23
1756333200000|2025-08-27 22:20:00|186656|186566|186658.8|186568.8|186658.8|186568.8|186625.4|186535.4|32
1756333500000|2025-08-27 22:25:00|186660|186570|186638.3|186548.3|186665|186575|186632|186542|25
1756333800000|2025-08-27 22:30:00|186634.5|186544.5|186613.9|186523.9|186641.3|186551.3|186610|186520|34
1756334100000|2025-08-27 22:35:00|186615.6|186525.6|186617.3|186527.3|186618.8|186528.8|186610.5|186520.5|30
1756334400000|2025-08-27 22:40:00|186616.7|186526.7|186597.6|186507.6|186619.8|186529.8|186588.9|186498.9|16
1756334700000|2025-08-27 22:45:00|186595.8|186505.8|186596.8|186506.8|186606.3|186516.3|186590.1|186500.1|22
1756335000000|2025-08-27 22:50:00|186598.6|186508.6|186598.3|186508.3|186599.5|186509.5|186596|186506|13
1756335300000|2025-08-27 22:55:00|186601.1|186511.1|186598.9|186508.9|186603.7|186513.7|186589.7|186499.7|15
1756335600000|2025-08-27 23:00:00|186600.4|186510.4|186595.5|186505.5|186600.5|186510.5|186585.9|186495.9|21
1756335900000|2025-08-27 23:05:00|186597.9|186507.9|186606.3|186516.3|186609.3|186519.3|186597.9|186507.9|22
1756336200000|2025-08-27 23:10:00|186605|186515|186599.6|186509.6|186606.8|186516.8|186584.1|186494.1|41
1756336500000|2025-08-27 23:15:00|186600|186510|186607.3|186517.3|186607.3|186517.3|186599.5|186509.5|25
1756336800000|2025-08-27 23:20:00|186608|186518|186607.7|186517.7|186618.8|186528.8|186607.5|186517.5|28
1756337100000|2025-08-27 23:25:00|186608.2|186518.2|186609.5|186519.5|186611.1|186521.1|186605|186515|20
1756337400000|2025-08-27 23:30:00|186607.5|186517.5|186611.1|186521.1|186621.1|186531.1|186605.5|186515.5|61
1756337700000|2025-08-27 23:35:00|186609.3|186519.3|186589.9|186499.9|186611.5|186521.5|186589.9|186499.9|56
1756338000000|2025-08-27 23:40:00|186596.1|186506.1|186574.9|186484.9|186597|186507|186569.3|186479.3|37
1756338300000|2025-08-27 23:45:00|186575|186485|186589.5|186499.5|186591.5|186501.5|186575|186485|65
1756338600000|2025-08-27 23:50:00|186589|186499|186594.5|186504.5|186594.5|186504.5|186583.9|186493.9|79
1756338900000|2025-08-27 23:55:00|186590.5|186500.5|186584.6|186494.6|186595|186505|186582.7|186492.7|100
1756339200000|2025-08-28 00:00:00|186582.2|186492.2|186533.6|186443.6|186582.2|186492.2|186528.7|186438.7|94
1756339500000|2025-08-28 00:05:00|186529.1|186439.1|186520.8|186430.8|186534.1|186444.1|186517.5|186427.5|67
1756339800000|2025-08-28 00:10:00|186521.3|186431.3|186545|186455|186555.5|186465.5|186521.3|186431.3|93
1756340100000|2025-08-28 00:15:00|186532.2|186442.2|186546.3|186456.3|186558.7|186468.7|186511|186421|124
1756340400000|2025-08-28 00:20:00|186550.2|186460.2|186549.1|186459.1|186566.3|186476.3|186545.4|186455.4|85
1756340700000|2025-08-28 00:25:00|186551.4|186461.4|186555.7|186465.7|186568.8|186478.8|186550.4|186460.4|128
1756341000000|2025-08-28 00:30:00|186553|186463|186558.2|186468.2|186570.8|186480.8|186553|186463|256
1756341300000|2025-08-28 00:35:00|186558.7|186468.7|186526.2|186436.2|186558.7|186468.7|186523.2|186433.2|201
1756341600000|2025-08-28 00:40:00|186525.1|186435.1|186549.7|186459.7|186556.8|186466.8|186524.3|186434.3|185
1756341900000|2025-08-28 00:45:00|186547.5|186457.5|186554.6|186464.6|186555.1|186465.1|186536.1|186446.1|47
1756342200000|2025-08-28 00:50:00|186555.1|186465.1|186556.2|186466.2|186568.9|186478.9|186525.3|186435.3|143
1756342500000|2025-08-28 00:55:00|186554.5|186464.5|186539|186449|186569.6|186479.6|186536.3|186446.3|178
1756342800000|2025-08-28 01:00:00|186538.9|186448.9|186551.5|186461.5|186570.1|186480.1|186531.3|186441.3|175
1756343100000|2025-08-28 01:05:00|186550.7|186460.7|186551.7|186461.7|186561.1|186471.1|186548.4|186458.4|201
1756343400000|2025-08-28 01:10:00|186549.5|186459.5|186488.5|186398.5|186551.4|186461.4|186483.4|186393.4|92
1756343700000|2025-08-28 01:15:00|186486.4|186396.4|186484|186394|186499|186409|186457.5|186367.5|112
1756344000000|2025-08-28 01:20:00|186483|186393|186477.7|186387.7|186546.6|186456.6|186470.2|186380.2|127
1756344300000|2025-08-28 01:25:00|186480.8|186390.8|186437.9|186347.9|186489.6|186399.6|186433.4|186343.4|143
1756344600000|2025-08-28 01:30:00|186435.7|186345.7|186439.7|186349.7|186440.4|186350.4|186400.4|186310.4|189
1756344900000|2025-08-28 01:35:00|186448.6|186358.6|186482.4|186392.4|186489.8|186399.8|186448.6|186358.6|196
1756345200000|2025-08-28 01:40:00|186481.9|186391.9|186509.4|186419.4|186509.8|186419.8|186467.5|186377.5|215
1756345500000|2025-08-28 01:45:00|186507.1|186417.1|186510|186420|186515|186425|186505.9|186415.9|28
1756345800000|2025-08-28 01:50:00|186511.1|186421.1|186534|186444|186534|186444|186503.5|186413.5|103
1756346100000|2025-08-28 01:55:00|186533.3|186443.3|186546.6|186456.6|186554.6|186464.6|186529.4|186439.4|121
1756346400000|2025-08-28 02:00:00|186548.1|186458.1|186555|186465|186557|186467|186540.9|186450.9|100
1756346700000|2025-08-28 02:05:00|186550|186460|186499.9|186409.9|186554.5|186464.5|186484.2|186394.2|148
1756347000000|2025-08-28 02:10:00|186502|186412|186468.9|186378.9|186506.5|186416.5|186431|186341|82
1756347300000|2025-08-28 02:15:00|186465.3|186375.3|186462.2|186372.2|186470|186380|186449.7|186359.7|120
1756347600000|2025-08-28 02:20:00|186461.7|186371.7|186435|186345|186461.7|186371.7|186427|186337|98
1756347900000|2025-08-28 02:25:00|186428.5|186338.5|186466.5|186376.5|186467.4|186377.4|186426.9|186336.9|84
1756348200000|2025-08-28 02:30:00|186466.9|186376.9|186463.7|186373.7|186471.5|186381.5|186460.2|186370.2|80
1756348500000|2025-08-28 02:35:00|186462.5|186372.5|186453.1|186363.1|186473.6|186383.6|186448.5|186358.5|117
1756348800000|2025-08-28 02:40:00|186450.7|186360.7|186436.1|186346.1|186453.5|186363.5|186422.2|186332.2|89
1756349100000|2025-08-28 02:45:00|186437.6|186347.6|186390.4|186300.4|186437.9|186347.9|186375.8|186285.8|96
1756349400000|2025-08-28 02:50:00|186392.1|186302.1|186393.1|186303.1|186393.2|186303.2|186359.6|186269.6|115
1756349700000|2025-08-28 02:55:00|186391.5|186301.5|186374.3|186284.3|186402.8|186312.8|186374.1|186284.1|53
1756350000000|2025-08-28 03:00:00|186379.2|186289.2|186385.2|186295.2|186394.5|186304.5|186374.7|186284.7|85
1756350300000|2025-08-28 03:05:00|186390.3|186300.3|186358.2|186268.2|186390.3|186300.3|186355.6|186265.6|68
1756350600000|2025-08-28 03:10:00|186358.7|186268.7|186359.5|186269.5|186362.8|186272.8|186352.4|186262.4|70
1756350900000|2025-08-28 03:15:00|186364.5|186274.5|186379.2|186289.2|186381.9|186291.9|186355|186265|94
1756351200000|2025-08-28 03:20:00|186381.4|186291.4|186397.3|186307.3|186406.8|186316.8|186376.5|186286.5|74
1756351500000|2025-08-28 03:25:00|186395.7|186305.7|186404|186314|186412.8|186322.8|186395.3|186305.3|82
1756351800000|2025-08-28 03:30:00|186404.5|186314.5|186390|186300|186412.3|186322.3|186389|186299|47
1756352100000|2025-08-28 03:35:00|186392.6|186302.6|186424.3|186334.3|186426.1|186336.1|186376.3|186286.3|84
1756352400000|2025-08-28 03:40:00|186426.3|186336.3|186419.1|186329.1|186431|186341|186406.2|186316.2|72
1756352700000|2025-08-28 03:45:00|186419.3|186329.3|186419.8|186329.8|186427.4|186337.4|186413|186323|171
1756353000000|2025-08-28 03:50:00|186421.4|186331.4|186410.7|186320.7|186429.8|186339.8|186406.7|186316.7|205
1756353300000|2025-08-28 03:55:00|186411.2|186321.2|186416.5|186326.5|186429|186339|186409|186319|94
1756353600000|2025-08-28 04:00:00|186418.5|186328.5|186461.7|186371.7|186463.7|186373.7|186416.8|186326.8|107
1756353900000|2025-08-28 04:05:00|186461.5|186371.5|186458.5|186368.5|186465.4|186375.4|186450.5|186360.5|67
1756354200000|2025-08-28 04:10:00|186457.5|186367.5|186449|186359|186462.4|186372.4|186444.5|186354.5|75
1756354500000|2025-08-28 04:15:00|186448.9|186358.9|186443|186353|186448.9|186358.9|186433.1|186343.1|31
1756354800000|2025-08-28 04:20:00|186443.5|186353.5|186453.5|186363.5|186457.1|186367.1|186443.1|186353.1|58
1756355100000|2025-08-28 04:25:00|186451.1|186361.1|186449.5|186359.5|186454.7|186364.7|186438.4|186348.4|63
1756355400000|2025-08-28 04:30:00|186451.1|186361.1|186442.7|186352.7|186458.2|186368.2|186441|186351|53
1756355700000|2025-08-28 04:35:00|186443.2|186353.2|186454.8|186364.8|186455.9|186365.9|186427.6|186337.6|87
1756356000000|2025-08-28 04:40:00|186455|186365|186444.1|186354.1|186460.5|186370.5|186441.5|186351.5|61
1756356300000|2025-08-28 04:45:00|186443.6|186353.6|186441.2|186351.2|186448.7|186358.7|186437|186347|48
1756356600000|2025-08-28 04:50:00|186439|186349|186441.8|186351.8|186454.4|186364.4|186439|186349|30
1756356900000|2025-08-28 04:55:00|186440.5|186350.5|186439.7|186349.7|186451.4|186361.4|186439|186349|42
1756357200000|2025-08-28 05:00:00|186440.2|186350.2|186441.4|186351.4|186467.3|186377.3|186440.2|186350.2|97
1756357500000|2025-08-28 05:05:00|186440|186350|186450|186360|186462.6|186372.6|186440|186350|46
1756357800000|2025-08-28 05:10:00|186455.2|186365.2|186484.7|186394.7|186499.5|186409.5|186448.5|186358.5|89
1756358100000|2025-08-28 05:15:00|186485.2|186395.2|186487|186397|186492.2|186402.2|186480|186390|58
1756358400000|2025-08-28 05:20:00|186487.5|186397.5|186513|186423|186519.3|186429.3|186462.2|186372.2|70
1756358700000|2025-08-28 05:25:00|186511.5|186421.5|186489.5|186399.5|186516|186426|186488.5|186398.5|50
1756359000000|2025-08-28 05:30:00|186487.1|186397.1|186505|186415|186525.6|186435.6|186480.6|186390.6|118
1756359300000|2025-08-28 05:35:00|186503|186413|186510.3|186420.3|186523.8|186433.8|186500.8|186410.8|90
1756359600000|2025-08-28 05:40:00|186510|186420|186486.7|186396.7|186510|186420|186482.5|186392.5|120
1756359900000|2025-08-28 05:45:00|186488.9|186398.9|186489.2|186399.2|186517.8|186427.8|186480.9|186390.9|146
1756360200000|2025-08-28 05:50:00|186492|186402|186479.7|186389.7|186498.7|186408.7|186475.9|186385.9|130
1756360500000|2025-08-28 05:55:00|186478.7|186388.7|186486.3|186396.3|186498.9|186408.9|186475.6|186385.6|65
1756360800000|2025-08-28 06:00:00|186499.3|186409.3|186419.7|186329.7|186499.3|186409.3|186403.4|186313.4|241
1756361100000|2025-08-28 06:05:00|186410.6|186320.6|186403.6|186313.6|186413.6|186323.6|186373.7|186283.7|262
1756361400000|2025-08-28 06:10:00|186406.4|186316.4|186459.2|186369.2|186486.5|186396.5|186405.7|186315.7|196
1756361700000|2025-08-28 06:15:00|186457|186367|186497.2|186407.2|186500.7|186410.7|186453.5|186363.5|292
1756362000000|2025-08-28 06:20:00|186499|186409|186497.8|186407.8|186524.2|186434.2|186474.1|186384.1|280
1756362300000|2025-08-28 06:25:00|186496.5|186406.5|186477|186387|186533.9|186443.9|186472.6|186382.6|236
1756362600000|2025-08-28 06:30:00|186478.2|186388.2|186490.6|186400.6|186504.1|186414.1|186473.4|186383.4|358
1756362900000|2025-08-28 06:35:00|186490.8|186400.8|186525.6|186435.6|186537.6|186447.6|186487.4|186397.4|328
1756363200000|2025-08-28 06:40:00|186526.6|186436.6|186564.9|186474.9|186588.8|186498.8|186525.6|186435.6|249
1756363500000|2025-08-28 06:45:00|186567.3|186477.3|186583.5|186493.5|186587.3|186497.3|186554.1|186464.1|233
1756363800000|2025-08-28 06:50:00|186581.7|186491.7|186546.7|186456.7|186586.1|186496.1|186546.7|186456.7|244
1756364100000|2025-08-28 06:55:00|186547.9|186457.9|186599.9|186509.9|186600|186510|186469.4|186379.4|342
1756364400000|2025-08-28 07:00:00|186599.6|186509.6|186477.8|186387.8|186644.4|186554.4|186422.3|186332.3|356
1756364700000|2025-08-28 07:05:00|186473.8|186383.8|186531.4|186441.4|186536.5|186446.5|186444.6|186354.6|407
1756365000000|2025-08-28 07:10:00|186526.1|186436.1|186426.2|186336.2|186543.7|186453.7|186413.5|186323.5|396
1756365300000|2025-08-28 07:15:00|186426.9|186336.9|186474.1|186384.1|186494.3|186404.3|186412.2|186322.2|504
1756365600000|2025-08-28 07:20:00|186475.7|186385.7|186435.7|186345.7|186486|186396|186394.4|186304.4|436
1756365900000|2025-08-28 07:25:00|186436.8|186346.8|186454.7|186364.7|186461.2|186371.2|186381.4|186291.4|450
1756366200000|2025-08-28 07:30:00|186454|186364|186485.7|186395.7|186499.8|186409.8|186416.2|186326.2|453
1756366500000|2025-08-28 07:35:00|186487.4|186397.4|186458.7|186368.7|186495.3|186405.3|186449.1|186359.1|371
1756366800000|2025-08-28 07:40:00|186458.5|186368.5|186452.9|186362.9|186491.7|186401.7|186447.2|186357.2|205
1756367100000|2025-08-28 07:45:00|186453|186363|186446.4|186356.4|186469.6|186379.6|186426.4|186336.4|346
1756367400000|2025-08-28 07:50:00|186448.8|186358.8|186459.8|186369.8|186466.6|186376.6|186426.3|186336.3|409
1756367700000|2025-08-28 07:55:00|186458.6|186368.6|186484.6|186394.6|186522|186432|186420.8|186330.8|541
1756368000000|2025-08-28 08:00:00|186485.4|186395.4|186492.7|186402.7|186504.7|186414.7|186460.3|186370.3|314
1756368300000|2025-08-28 08:05:00|186496.9|186406.9|186526.9|186436.9|186541.1|186451.1|186483.3|186393.3|410
1756368600000|2025-08-28 08:10:00|186528.8|186438.8|186594|186504|186613.5|186523.5|186528.8|186438.8|343
1756368900000|2025-08-28 08:15:00|186596.1|186506.1|186631|186541|186648.1|186558.1|186582|186492|347
1756369200000|2025-08-28 08:20:00|186629.9|186539.9|186624.8|186534.8|186648.6|186558.6|186597|186507|393
1756369500000|2025-08-28 08:25:00|186626.1|186536.1|186637.9|186547.9|186659.1|186569.1|186591.6|186501.6|492
1756369800000|2025-08-28 08:30:00|186640.4|186550.4|186605.1|186515.1|186668.6|186578.6|186602.2|186512.2|429
1756370100000|2025-08-28 08:35:00|186603.8|186513.8|186631.8|186541.8|186641.7|186551.7|186598.3|186508.3|411
1756370400000|2025-08-28 08:40:00|186629.2|186539.2|186580.5|186490.5|186639.3|186549.3|186537.2|186447.2|345
1756370700000|2025-08-28 08:45:00|186578|186488|186601.2|186511.2|186619.2|186529.2|186576|186486|225
1756371000000|2025-08-28 08:50:00|186599.5|186509.5|186596.9|186506.9|186606.9|186516.9|186560.9|186470.9|277
1756371300000|2025-08-28 08:55:00|186595|186505|186598.7|186508.7|186604.1|186514.1|186586.7|186496.7|235
1756371600000|2025-08-28 09:00:00|186596|186506|186483.5|186393.5|186600.3|186510.3|186469|186379|236
1756371900000|2025-08-28 09:05:00|186486.6|186396.6|186445.6|186355.6|186486.6|186396.6|186427.3|186337.3|264
1756372200000|2025-08-28 09:10:00|186446.1|186356.1|186411|186321|186451.6|186361.6|186396.1|186306.1|201
1756372500000|2025-08-28 09:15:00|186413.7|186323.7|186379|186289|186423.5|186333.5|186371|186281|269
1756372800000|2025-08-28 09:20:00|186382.3|186292.3|186387.2|186297.2|186423.8|186333.8|186371.2|186281.2|255
1756373100000|2025-08-28 09:25:00|186388.9|186298.9|186430.8|186340.8|186435.1|186345.1|186382.5|186292.5|223
1756373400000|2025-08-28 09:30:00|186427.2|186337.2|186428|186338|186449.2|186359.2|186413.1|186323.1|338
1756373700000|2025-08-28 09:35:00|186426|186336|186411.2|186321.2|186450.3|186360.3|186407.8|186317.8|293
1756374000000|2025-08-28 09:40:00|186412.9|186322.9|186499.9|186409.9|186503.5|186413.5|186405.7|186315.7|272
1756374300000|2025-08-28 09:45:00|186502.4|186412.4|186621.8|186531.8|186669.5|186579.5|186489.9|186399.9|294
1756374600000|2025-08-28 09:50:00|186620|186530|186629.6|186539.6|186645.4|186555.4|186599.5|186509.5|350
1756374900000|2025-08-28 09:55:00|186627.8|186537.8|186625.5|186535.5|186634.7|186544.7|186567.6|186477.6|365
1756375200000|2025-08-28 10:00:00|186625.2|186535.2|186614.1|186524.1|186669.4|186579.4|186612.2|186522.2|354
1756375500000|2025-08-28 10:05:00|186612.2|186522.2|186529.3|186439.3|186614.5|186524.5|186519.6|186436.7|243
1756375800000|2025-08-28 10:10:00|186526.9|186436.9|186519.9|186429.9|186531.7|186441.7|186500.9|186410.9|250
1756376100000|2025-08-28 10:15:00|186518.9|186428.9|186501.7|186411.7|186526.8|186437.5|186468|186378|269
1756376400000|2025-08-28 10:20:00|186503.4|186413.4|186447.9|186357.9|186503.6|186433.8|186411|186343.6|407
1756376700000|2025-08-28 10:25:00|186444.5|186354.5|186430.6|186340.6|186445|186355|186373.6|186283.6|439
1756377000000|2025-08-28 10:30:00|186433.9|186343.9|186373.2|186283.2|186434|186344|186369.2|186279.2|332
1756377300000|2025-08-28 10:35:00|186374.2|186284.2|186345.3|186295.3|186391.5|186301.5|186328.3|186261.8|393
1756377600000|2025-08-28 10:40:00|186363.2|186273.2|186349.4|186259.4|186377.5|186287.8|186320.7|186230.7|406
1756377900000|2025-08-28 10:45:00|186349.5|186259.5|186381.7|186291.7|186382.2|186292.2|186278.2|186211.2|378
1756378200000|2025-08-28 10:50:00|186381.4|186291.4|186361.2|186271.2|186394.9|186304.9|186351.1|186261.1|155
1756378500000|2025-08-28 10:55:00|186360.4|186270.4|186308.5|186258.5|186360.4|186298.8|186301.7|186238.5|386
1756378800000|2025-08-28 11:00:00|186306.9|186256.9|186357.8|186307.8|186363.7|186313.7|186267.5|186217.5|436
1756379100000|2025-08-28 11:05:00|186362.4|186312.4|186375.2|186285.2|186381.8|186312.4|186316.2|186247.3|232
1756379400000|2025-08-28 11:10:00|186375.9|186285.9|186363|186313|186424.3|186344|186359.8|186284.1|304
1756379700000|2025-08-28 11:15:00|186364|186314|186386.2|186336.2|186426.9|186356.7|186364|186292.5|327
1756380000000|2025-08-28 11:20:00|186383.6|186333.6|186293.1|186243.1|186404.2|186337.3|186287.4|186216.7|280
1756380300000|2025-08-28 11:25:00|186315.3|186225.3|186290|186240|186320.6|186252.2|186282|186215.4|262
1756380600000|2025-08-28 11:30:00|186293.2|186243.2|186241.1|186191.1|186313.9|186243.5|186237.1|186149.2|331
1756380900000|2025-08-28 11:35:00|186244.1|186194.1|186289|186199|186314.5|186264.5|186232.8|186182.8|266
1756381200000|2025-08-28 11:40:00|186286|186196|186280.3|186230.3|186295.1|186230.3|186232.3|186182.3|446
1756381500000|2025-08-28 11:45:00|186279.3|186229.3|186297.7|186207.7|186306.5|186238.8|186254.4|186183.3|426
1756381800000|2025-08-28 11:50:00|186297.1|186207.1|186241.1|186191.1|186300.6|186227.8|186233.7|186167.9|382
1756382100000|2025-08-28 11:55:00|186236.4|186186.4|186246.7|186196.7|186257.3|186196.7|186200.4|186135|245
1756382400000|2025-08-28 12:00:00|186244.3|186194.3|186228.1|186138.1|186275|186217.4|186217.2|186136.4|336
1756382700000|2025-08-28 12:05:00|186195.8|186105.8|186114.6|186064.6|186206.7|186136.3|186112.3|186041.5|392
1756383000000|2025-08-28 12:10:00|186117.2|186067.2|186167.6|186077.6|186180.1|186110.9|186078.4|186002.4|490
1756383300000|2025-08-28 12:15:00|186169.1|186079.1|186173.7|186123.7|186212|186134.3|186142.2|186076.8|291
1756383600000|2025-08-28 12:20:00|186180.1|186130.1|186284.6|186234.6|186327.9|186258.2|186176.8|186110.8|578
1756383900000|2025-08-28 12:25:00|186283.7|186233.7|186332.7|186128|186340.1|186251.5|186231.8|186128|292
1756384200000|2025-08-28 12:30:00|186341.5|186113.1|186319.7|186269.7|186395.7|186345.7|186263.3|186096.1|406
1756384500000|2025-08-28 12:35:00|186331.3|186281.3|186268.7|186218.7|186360.4|186310.4|186248.7|186198.7|506
1756384800000|2025-08-28 12:40:00|186267.9|186217.9|186179.8|186089.8|186313.4|186263.4|186146.5|186087.4|644
1756385100000|2025-08-28 12:45:00|186180|186090|186186.2|186136.2|186204|186141.9|186145|186065.5|427
1756385400000|2025-08-28 12:50:00|186172.6|186122.6|186318.2|186268.2|186351.4|186301.4|186172.6|186122.6|596
1756385700000|2025-08-28 12:55:00|186330.9|186280.9|186560.8|186510.8|186592.1|186521.1|186318|186268|699
1756386000000|2025-08-28 13:00:00|186559.2|186509.2|186570.6|186480.6|186617.7|186550.2|186527.5|186437.5|406
1756386300000|2025-08-28 13:05:00|186569.5|186479.5|186598.1|186548.1|186707.9|186657.9|186555.4|186465.4|397
1756386600000|2025-08-28 13:10:00|186591.3|186541.3|186567.6|186517.6|186605.4|186555.4|186508|186458|383
1756386900000|2025-08-28 13:15:00|186567.2|186517.2|186530.8|186480.8|186584.5|186528.5|186424.8|186374.8|280
1756387200000|2025-08-28 13:20:00|186527.2|186477.2|186527.7|186477.7|186552.7|186494.1|186482.2|186432.2|228
1756387500000|2025-08-28 13:25:00|186526.9|186476.9|186745|186655|186745.7|186679.4|186525.4|186475.4|406
1756387800000|2025-08-28 13:30:00|186743.8|186653.8|186833.1|186783.1|186871.6|186819.1|186722|186653.8|449
1756388100000|2025-08-28 13:35:00|186834.6|186784.6|186902.5|186852.5|186921.3|186857|186823.4|186759.7|437
1756388400000|2025-08-28 13:40:00|186902.9|186852.9|186797.9|186747.9|186926.1|186860.3|186754.6|186704.6|271
1756388700000|2025-08-28 13:45:00|186798.5|186748.5|186782|186732|186845.9|186795.9|186735|186685|457
1756389000000|2025-08-28 13:50:00|186783.6|186733.6|186601.7|186551.7|186783.6|186733.6|186588.8|186535.8|471
1756389300000|2025-08-28 13:55:00|186610.9|186560.9|186645.6|186555.6|186688.9|186621.3|186477.8|186427.8|485
1756389600000|2025-08-28 14:00:00|186647.6|186557.6|186584.2|186534.2|186831.3|186753.4|186577|186527|529
1756389900000|2025-08-28 14:05:00|186582.8|186532.8|186556.4|186506.4|186597.4|186547.4|186521.9|186471.9|415
1756390200000|2025-08-28 14:10:00|186553.6|186503.6|186471.5|186381.5|186556.7|186506.7|186409.9|186359.9|446
1756390500000|2025-08-28 14:15:00|186472.6|186382.6|186560|186510|186648.1|186582.2|186435.3|186366.1|490
1756390800000|2025-08-28 14:20:00|186559.1|186509.1|186517.4|186467.4|186559.1|186509.1|186440.7|186380.3|381
1756391100000|2025-08-28 14:25:00|186516.8|186466.8|186581|186531|186612|186562|186514.5|186464.5|494
1756391400000|2025-08-28 14:30:00|186579.5|186529.5|186629.2|186579.2|186645.7|186595.7|186555.6|186505.6|432
1756391700000|2025-08-28 14:35:00|186626.9|186576.9|186489.9|186439.9|186641.1|186591.1|186484.5|186434.5|468
1756392000000|2025-08-28 14:40:00|186489.5|186439.5|186552.3|186502.3|186569.9|186502.4|186433.8|186377.4|399
1756392300000|2025-08-28 14:45:00|186553|186503|186555.5|186505.5|186609.6|186539.7|186502.6|186427.6|390
1756392600000|2025-08-28 14:50:00|186558.6|186508.6|186396.4|186306.4|186590.3|186540.3|186375.9|186306.4|361
1756392900000|2025-08-28 14:55:00|186397.7|186307.7|186331.7|186281.7|186397.7|186337.9|186296|186237.4|423
1756393200000|2025-08-28 15:00:00|186333.7|186283.7|186380.7|186330.7|186413.3|186343.6|186286.6|186236.6|441
1756393500000|2025-08-28 15:05:00|186379.8|186329.8|186502.8|186412.8|186530.1|186480.1|186364.6|186297.4|493
1756393800000|2025-08-28 15:10:00|186503|186413|186467.1|186377.1|186504.4|186443.3|186425.8|186356.3|463
1756394100000|2025-08-28 15:15:00|186470.3|186380.3|186495.4|186445.4|186551.9|186491.2|186447.3|186378.6|396
1756394400000|2025-08-28 15:20:00|186492.6|186442.6|186611.5|186561.5|186620.9|186570.9|186492.6|186442.6|508
1756394700000|2025-08-28 15:25:00|186601|186551|186605.4|186555.4|186624.7|186574.7|186586.9|186536.9|305
1756395000000|2025-08-28 15:30:00|186608.5|186558.5|186614|186564|186669.8|186619.8|186596.8|186546.8|503
1756395300000|2025-08-28 15:35:00|186617.1|186567.1|186669.2|186619.2|186669.8|186619.8|186617.1|186567.1|191
1756395600000|2025-08-28 15:40:00|186668.4|186618.4|186662.7|186612.7|186698.1|186648.1|186623.4|186573.4|194
1756395900000|2025-08-28 15:45:00|186663.4|186613.4|186739.5|186689.5|186823.3|186773.3|186657.1|186607.1|282
1756396200000|2025-08-28 15:50:00|186741.1|186691.1|186686|186636|186741.2|186691.2|186682.2|186632.2|149
1756396500000|2025-08-28 15:55:00|186685.9|186635.9|186685|186635|186704.9|186654.9|186682.2|186632.2|232
1756396800000|2025-08-28 16:00:00|186684.8|186634.8|186632.7|186582.7|186684.8|186634.8|186628.1|186578.1|357
1756397100000|2025-08-28 16:05:00|186631.8|186581.8|186705.3|186655.3|186706.1|186656.1|186625.8|186575.8|154
1756397400000|2025-08-28 16:10:00|186704.1|186654.1|186720|186670|186737.5|186687.5|186702.5|186652.5|194
1756397700000|2025-08-28 16:15:00|186707|186657|186730.5|186680.5|186731.8|186681.8|186659.4|186609.4|251
1756398000000|2025-08-28 16:20:00|186733.5|186683.5|186713|186663|186757.4|186707.4|186704|186654|162
1756398300000|2025-08-28 16:25:00|186718.7|186668.7|186616|186566|186720|186670|186604.3|186554.3|231
1756398600000|2025-08-28 16:30:00|186617.8|186567.8|186609.3|186559.3|186618.2|186568.2|186588.5|186538.5|197
1756398900000|2025-08-28 16:35:00|186614.4|186564.4|186670.6|186620.6|186709.4|186644.9|186608.9|186553.4|294
1756399200000|2025-08-28 16:40:00|186673.4|186623.4|186679.3|186629.3|186719.4|186669.4|186650.3|186600.3|241
1756399500000|2025-08-28 16:45:00|186690.8|186640.8|186638.6|186548.6|186749.3|186670.5|186635.8|186545.8|235
1756399800000|2025-08-28 16:50:00|186642.2|186552.2|186512.5|186462.5|186648.5|186586.9|186482.8|186407.3|294
1756400100000|2025-08-28 16:55:00|186512.2|186462.2|186521.3|186471.3|186558.2|186508.2|186509.7|186459.7|295
1756400400000|2025-08-28 17:00:00|186513.9|186463.9|186425.2|186375.2|186521.9|186471.9|186423.4|186362.1|441
1756400700000|2025-08-28 17:05:00|186427.3|186377.3|186396.3|186346.3|186434.3|186384.3|186370.9|186305.4|322
1756401000000|2025-08-28 17:10:00|186399.3|186349.3|186381.1|186331.1|186426.6|186376.6|186381.1|186316.7|371
1756401300000|2025-08-28 17:15:00|186379.7|186329.7|186321|186271|186381.5|186331.5|186309.2|186259.2|261
1756401600000|2025-08-28 17:20:00|186333.3|186283.3|186370.6|186320.6|186389.9|186326.3|186313.5|186263.5|236
1756401900000|2025-08-28 17:25:00|186371.7|186321.7|186375.7|186325.7|186407.7|186357.7|186346.5|186296.5|244
1756402200000|2025-08-28 17:30:00|186375.6|186325.6|186422|186372|186471.6|186403.2|186372.2|186322.2|447
1756402500000|2025-08-28 17:35:00|186420.5|186370.5|186456.5|186406.5|186461.5|186411.5|186383.2|186317.8|319
1756402800000|2025-08-28 17:40:00|186457.3|186407.3|186462.3|186412.3|186488|186432.5|186440.6|186372.5|341
1756403100000|2025-08-28 17:45:00|186459.7|186409.7|186489.6|186439.6|186492.1|186442.1|186415.2|186365.2|297
1756403400000|2025-08-28 17:50:00|186489.8|186439.8|186516|186466|186519.2|186469.2|186486.6|186436.6|374
1756403700000|2025-08-28 17:55:00|186518.7|186468.7|186529.5|186479.5|186538.8|186488.8|186494.4|186444.4|475
1756404000000|2025-08-28 18:00:00|186526.5|186476.5|186570.3|186520.3|186582|186532|186522|186472|391
1756404300000|2025-08-28 18:05:00|186570|186520|186596.2|186546.2|186611.9|186554|186565.3|186515.3|420
1756404600000|2025-08-28 18:10:00|186594.8|186544.8|186501.6|186451.6|186594.8|186544.8|186483.9|186433.9|285
1756404900000|2025-08-28 18:15:00|186503|186453|186431.1|186381.1|186509.8|186459.8|186421.5|186371.5|314
1756405200000|2025-08-28 18:20:00|186430.2|186380.2|186393.4|186343.4|186431.5|186381.5|186356.9|186306.9|320
1756405500000|2025-08-28 18:25:00|186395.7|186345.7|186426.2|186376.2|186426.2|186376.2|186384.9|186334.9|207
1756405800000|2025-08-28 18:30:00|186427.6|186377.6|186409.7|186359.7|186434.4|186384.4|186400|186331.1|246
1756406100000|2025-08-28 18:35:00|186410.4|186360.4|186426.1|186376.1|186448.8|186383.4|186409.7|186346.8|125
1756406400000|2025-08-28 18:40:00|186425.2|186375.2|186432.2|186382.2|186464|186391.9|186423.5|186345.2|211
1756406700000|2025-08-28 18:45:00|186431.9|186381.9|186404.8|186354.8|186448.5|186389.1|186396.2|186346.2|315
1756407000000|2025-08-28 18:50:00|186401.3|186351.3|186370.5|186320.5|186423.3|186356.5|186369.6|186319.6|428
1756407300000|2025-08-28 18:55:00|186371.6|186321.6|186413|186363|186451.9|186380.3|186364.4|186314.4|341
1756407600000|2025-08-28 19:00:00|186408.3|186358.3|186428.1|186338.1|186434.5|186374.7|186380|186319.2|244
1756407900000|2025-08-28 19:05:00|186422.6|186332.6|186402.2|186352.2|186433.7|186365.2|186391|186331.4|324
1756408200000|2025-08-28 19:10:00|186401.9|186351.9|186431|186381|186434.8|186384.8|186397.4|186332.1|209
1756408500000|2025-08-28 19:15:00|186422.3|186372.3|186428.6|186378.6|186440.3|186390.3|186400.5|186350.5|362
1756408800000|2025-08-28 19:20:00|186425.4|186375.4|186424.8|186374.8|186429.8|186379.8|186401.1|186351.1|136
1756409100000|2025-08-28 19:25:00|186425.5|186375.5|186400.8|186350.8|186448.4|186398.4|186395.2|186345.2|211
1756409400000|2025-08-28 19:30:00|186403.5|186353.5|186449.5|186399.5|186450.2|186400.2|186398.7|186348.7|261
1756409700000|2025-08-28 19:35:00|186440.1|186390.1|186496|186406|186496.2|186425.6|186436.4|186372.8|323
1756410000000|2025-08-28 19:40:00|186495|186405|186489.6|186439.6|186495|186441.7|186464.8|186396.5|195
1756410300000|2025-08-28 19:45:00|186490.8|186440.8|186516.5|186466.5|186522.6|186472.6|186490.8|186440.8|188
1756410600000|2025-08-28 19:50:00|186515.6|186465.6|186527.2|186437.2|186557.6|186507.6|186493.9|186436.5|278
1756410900000|2025-08-28 19:55:00|186525.5|186435.5|186458.8|186408.8|186527.7|186437.7|186449.2|186399.2|312
1756411200000|2025-08-28 20:00:00|186457.6|186407.6|186380.5|186330.5|186491.5|186441.5|186353.3|186303.3|270
1756411500000|2025-08-28 20:05:00|186381.8|186331.8|186496.6|186446.6|186497.6|186447.6|186381.8|186331.8|319
1756411800000|2025-08-28 20:10:00|186505.4|186455.4|186630|186580|186638.9|186588.9|186497.4|186447.4|160
1756412100000|2025-08-28 20:15:00|186629.9|186579.9|186611.1|186521.1|186647.6|186586.3|186605.9|186515.9|123
1756412400000|2025-08-28 20:20:00|186611.3|186521.3|186607.2|186517.2|186611.5|186543.8|186591|186511.5|37
1756412700000|2025-08-28 20:25:00|186608.4|186518.4|186604.4|186514.4|186613.4|186523.4|186602|186512|39
1756413000000|2025-08-28 20:30:00|186603.7|186513.7|186549.4|186499.4|186607.9|186543|186521.5|186450.5|129
1756413300000|2025-08-28 20:35:00|186547.1|186497.1|186509.1|186459.1|186559.6|186504.4|186500.6|186430.1|347
1756413600000|2025-08-28 20:40:00|186506.7|186456.7|186588|186538|186592.4|186542.4|186499.4|186449.4|316
1756413900000|2025-08-28 20:45:00|186586.8|186536.8|186606.2|186516.2|186608.2|186537.2|186586|186511.3|88
1756414200000|2025-08-28 20:50:00|186602.2|186512.2|186576.3|186486.3|186607|186517|186558.4|186468.4|64
1756414500000|2025-08-28 20:55:00|186576.8|186486.8|186499.6|186409.6|186576.8|186486.8|186465.9|186375.9|260
1756414800000|2025-08-28 21:00:00|186500.3|186410.3|186745|186435|186745|186435|186497.3|186353|7
1756415100000|2025-08-28 21:05:00|186744.8|186434.8|186678.7|186368.7|186744.8|186434.8|186678.7|186368.7|6
1756415400000|2025-08-28 21:10:00|186671.3|186361.3|186663.2|186353.2|186696.6|186386.6|186660.2|186350.2|11
1756415700000|2025-08-28 21:15:00|186684.4|186374.4|186593|186370|186696.8|186386.8|186593|186370|6
1756416000000|2025-08-28 21:20:00|186696.8|186386.8|186697.1|186387.1|186697.1|186387.1|186696.8|186386.8|2
1756416300000|2025-08-28 21:25:00|186744.6|186434.6|186696.6|186386.6|186744.6|186434.6|186696.6|186386.6|2
1756416600000|2025-08-28 21:30:00|186680.6|186370.6|186645|186335|186680.6|186370.6|186638.7|186328.7|11
1756416900000|2025-08-28 21:35:00|186648.8|186338.8|186663.4|186353.4|186665.9|186355.9|186648.4|186338.4|10
1756417200000|2025-08-28 21:40:00|186568|186320.4|186657.3|186347.3|186668.6|186358.6|186566.9|186320.4|13
1756417500000|2025-08-28 21:45:00|186657.4|186347.4|186665.1|186355.1|186666.5|186356.5|186656.3|186346.3|10
1756417800000|2025-08-28 21:50:00|186665|186355|186665.1|186355.1|186665.1|186355.1|186663.9|186353.9|5
1756418100000|2025-08-28 21:55:00|186665.7|186355.7|186684.5|186374.5|186697.3|186387.3|186651.2|186341.2|15
1756418400000|2025-08-28 22:00:00|186734.2|186424.2|186746.4|186436.4|186786.8|186505.2|186638|186385|148
1756418700000|2025-08-28 22:05:00|186731.3|186421.3|186645.8|186555.8|186757.9|186567.4|186637.6|186421.3|25
1756419000000|2025-08-28 22:10:00|186655|186565|186655|186565|186754.5|186565.3|186635.1|186441.6|40
1756419300000|2025-08-28 22:15:00|186654|186564|186692.2|186519.8|186696.5|186564|186636.6|186509.9|39
1756419600000|2025-08-28 22:20:00|186643.5|186553.5|186645.2|186555.2|186700.6|186562.5|186643.5|186511.4|23
1756419900000|2025-08-28 22:25:00|186645|186555|186649.6|186559.6|186700.4|186574|186640|186509.2|19
1756420200000|2025-08-28 22:30:00|186638.8|186548.8|186678.1|186588.1|186733.3|186605.5|186638.8|186520.1|37
1756420500000|2025-08-28 22:35:00|186683|186593|186690.9|186600.9|186736.6|186605|186683|186549|36
1756420800000|2025-08-28 22:40:00|186690.4|186600.4|186738.7|186551|186738.8|186605|186689.8|186551|15
1756421100000|2025-08-28 22:45:00|186691.7|186601.7|186691|186601|186739.5|186602.1|186681.1|186547.5|16
1756421400000|2025-08-28 22:50:00|186738.1|186550.4|186691.3|186601.3|186738.1|186602|186681.6|186546.4|12
1756421700000|2025-08-28 22:55:00|186737.7|186550|186690.4|186600.4|186746.9|186602.5|186681.9|186550|12
1756422000000|2025-08-28 23:00:00|186691|186601|186679.2|186589.2|186736|186602|186674.1|186548.3|23
1756422300000|2025-08-28 23:05:00|186678.8|186588.8|186648.3|186558.3|186730.5|186588.9|186644.3|186548.4|25
1756422600000|2025-08-28 23:10:00|186647.5|186557.5|186648.7|186558.7|186691.2|186564.8|186641.1|186511.6|29
1756422900000|2025-08-28 23:15:00|186645.4|186555.4|186629.3|186539.3|186645.4|186555.4|186620.7|186530.7|39
1756423200000|2025-08-28 23:20:00|186630.7|186540.7|186628.1|186538.1|186633.5|186543.5|186621.4|186531.4|39
1756423500000|2025-08-28 23:25:00|186631|186541|186644.2|186554.2|186644.2|186554.2|186621.2|186531.2|39
1756423800000|2025-08-28 23:30:00|186644.7|186554.7|186636|186546|186652|186562|186634.5|186544.5|43
1756424100000|2025-08-28 23:35:00|186631.7|186541.7|186627|186537|186631.7|186541.7|186622.2|186532.2|34
1756424400000|2025-08-28 23:40:00|186625.8|186535.8|186624.4|186534.4|186627.5|186537.5|186621|186531|43
1756424700000|2025-08-28 23:45:00|186624|186534|186654.8|186564.8|186655.5|186565.5|186622.5|186532.5|30
1756425000000|2025-08-28 23:50:00|186655|186565|186608.7|186518.7|186655|186565|186601|186511|38
1756425300000|2025-08-28 23:55:00|186610.7|186520.7|186613.9|186523.9|186620.4|186530.4|186579.4|186489.4|43
1756425600000|2025-08-29 00:00:00|186614|186524|186600.3|186510.3|186614.9|186524.9|186599.2|186509.2|69
1756425900000|2025-08-29 00:05:00|186593.4|186503.4|186572.9|186482.9|186593.4|186503.4|186571.5|186481.5|73
1756426200000|2025-08-29 00:10:00|186572.5|186482.5|186569.8|186479.8|186601.8|186495.2|186567.7|186451.1|55
1756426500000|2025-08-29 00:15:00|186570.5|186480.5|186573|186483|186578.5|186488.5|186568|186478|30
1756426800000|2025-08-29 00:20:00|186572.1|186482.1|186569|186479|186584.2|186494.2|186563.2|186473.2|39
1756427100000|2025-08-29 00:25:00|186568.2|186478.2|186565|186475|186568.2|186478.2|186561.2|186471.2|45
1756427400000|2025-08-29 00:30:00|186564.2|186474.2|186568.6|186478.6|186572.3|186482.3|186561.6|186471.6|46
1756427700000|2025-08-29 00:35:00|186568|186478|186572.6|186482.6|186604.6|186514.6|186566.6|186476.6|53
1756428000000|2025-08-29 00:40:00|186570.6|186480.6|186592.2|186502.2|186609.7|186502.2|186570.6|186446.6|29
1756428300000|2025-08-29 00:45:00|186584|186494|186584.5|186494.5|186596|186506|186579|186489|90
1756428600000|2025-08-29 00:50:00|186582.5|186492.5|186585.9|186495.9|186616.1|186526.1|186577.6|186487.6|83
1756428900000|2025-08-29 00:55:00|186604.2|186514.2|186608.4|186518.4|186619.5|186529.5|186572.4|186482.4|83
1756429200000|2025-08-29 01:00:00|186604.3|186514.3|186601.2|186511.2|186609.9|186519.9|186583.8|186493.8|52
1756429500000|2025-08-29 01:05:00|186611.4|186521.4|186642.6|186552.6|186654.5|186564.5|186597.1|186507.1|86
1756429800000|2025-08-29 01:10:00|186643.3|186553.3|186609.2|186519.2|186645|186555|186608.4|186518.4|52
1756430100000|2025-08-29 01:15:00|186607|186517|186673.3|186583.3|186673.5|186583.5|186607|186517|84
1756430400000|2025-08-29 01:20:00|186672.8|186582.8|186710|186620|186722.4|186632.4|186642.9|186552.9|157
1756430700000|2025-08-29 01:25:00|186713|186623|186711.7|186621.7|186723.5|186633.5|186701.5|186611.5|145
1756431000000|2025-08-29 01:30:00|186706.7|186616.7|186680.6|186590.6|186721.1|186631.1|186670.4|186580.4|138
1756431300000|2025-08-29 01:35:00|186683|186593|186732.4|186642.4|186735.3|186645.3|186662.8|186572.8|145
1756431600000|2025-08-29 01:40:00|186731.4|186641.4|186702.1|186612.1|186731.4|186641.4|186702.1|186612.1|149
1756431900000|2025-08-29 01:45:00|186703.6|186613.6|186785.6|186695.6|186787.7|186697.7|186681.4|186591.4|183
1756432200000|2025-08-29 01:50:00|186785.1|186695.1|186788.1|186698.1|186816.1|186726.1|186777.6|186687.6|186
1756432500000|2025-08-29 01:55:00|186787|186697|186771.9|186681.9|186812.4|186722.4|186771.4|186681.4|187
1756432800000|2025-08-29 02:00:00|186772.5|186682.5|186774.4|186684.4|186788.5|186698.5|186770.5|186680.5|107
1756433100000|2025-08-29 02:05:00|186777.6|186687.6|186785.3|186695.3|186787.3|186697.3|186768.1|186678.1|94
1756433400000|2025-08-29 02:10:00|186785|186695|186752.6|186662.6|186788.5|186698.5|186750.2|186660.2|82
1756433700000|2025-08-29 02:15:00|186753.9|186663.9|186752|186662|186756.3|186666.3|186744.7|186654.7|53
1756434000000|2025-08-29 02:20:00|186753.4|186663.4|186710.4|186620.4|186780.1|186690.1|186706.7|186616.7|70
1756434300000|2025-08-29 02:25:00|186707.4|186617.4|186714.1|186624.1|186720.1|186630.1|186707.4|186617.4|34
1756434600000|2025-08-29 02:30:00|186715.5|186625.5|186714.5|186624.5|186721.5|186631.5|186709.5|186619.5|35
1756434900000|2025-08-29 02:35:00|186714|186624|186705|186615|186715.9|186625.9|186700.9|186610.9|50
1756435200000|2025-08-29 02:40:00|186707.9|186617.9|186720.2|186630.2|186724.2|186634.2|186704.5|186614.5|54
1756435500000|2025-08-29 02:45:00|186718.5|186628.5|186701.4|186611.4|186718.5|186628.5|186699.5|186609.5|67
1756435800000|2025-08-29 02:50:00|186703.2|186613.2|186684.8|186594.8|186717.3|186627.3|186679.5|186589.5|75
1756436100000|2025-08-29 02:55:00|186684|186594|186724.6|186634.6|186743.2|186653.2|186679.5|186589.5|53
1756436400000|2025-08-29 03:00:00|186722.6|186632.6|186731.3|186641.3|186744.9|186654.9|186704.9|186614.9|82
1756436700000|2025-08-29 03:05:00|186728.3|186638.3|186722.4|186632.4|186745.2|186655.2|186715.8|186625.8|97
1756437000000|2025-08-29 03:10:00|186724.1|186634.1|186738.9|186648.9|186750.7|186660.7|186713.9|186623.9|73
1756437300000|2025-08-29 03:15:00|186740.8|186650.8|186725.3|186635.3|186753.9|186663.9|186717.2|186627.2|68
1756437600000|2025-08-29 03:20:00|186723|186633|186719.7|186629.7|186729.9|186639.9|186713|186623|64
1756437900000|2025-08-29 03:25:00|186716.6|186626.6|186714.9|186624.9|186728.9|186638.9|186714.9|186624.9|67
1756438200000|2025-08-29 03:30:00|186716.7|186626.7|186722.3|186632.3|186734|186644|186713.7|186623.7|52
1756438500000|2025-08-29 03:35:00|186720.5|186630.5|186724.8|186634.8|186730.4|186640.4|186714.7|186624.7|48
1756438800000|2025-08-29 03:40:00|186723.6|186633.6|186725.8|186635.8|186729.7|186639.7|186718.4|186628.4|65
1756439100000|2025-08-29 03:45:00|186726.8|186636.8|186712.7|186622.7|186732.5|186642.5|186711|186621|42
1756439400000|2025-08-29 03:50:00|186710.8|186620.8|186724.8|186634.8|186726.1|186636.1|186707.3|186617.3|51
1756439700000|2025-08-29 03:55:00|186722.8|186632.8|186726.4|186636.4|186732.7|186642.7|186711.6|186621.6|73
1756440000000|2025-08-29 04:00:00|186724.2|186634.2|186730.1|186640.1|186733.8|186643.8|186711|186621|50
1756440300000|2025-08-29 04:05:00|186738.4|186648.4|186723.5|186633.5|186741.5|186651.5|186721.5|186631.5|44
1756440600000|2025-08-29 04:10:00|186725.6|186635.6|186765.5|186675.5|186767.8|186677.8|186713.5|186623.5|41
1756440900000|2025-08-29 04:15:00|186761|186671|186762.5|186672.5|186770.2|186680.2|186751|186661|46
1756441200000|2025-08-29 04:20:00|186758.9|186668.9|186761.6|186671.6|186766.3|186676.3|186755.8|186665.8|24
1756441500000|2025-08-29 04:25:00|186753.1|186663.1|186747.6|186657.6|186761.3|186671.3|186745.4|186655.4|116
1756441800000|2025-08-29 04:30:00|186744|186654|186755.5|186665.5|186757.1|186667.1|186742.5|186652.5|30
1756442100000|2025-08-29 04:35:00|186753.6|186663.6|186752.5|186662.5|186757.9|186667.9|186740.5|186650.5|55
1756442400000|2025-08-29 04:40:00|186751.7|186661.7|186722.9|186632.9|186751.7|186661.7|186716.1|186626.1|49
1756442700000|2025-08-29 04:45:00|186724.8|186634.8|186725.3|186635.3|186733.8|186643.8|186713.6|186623.6|37
1756443000000|2025-08-29 04:50:00|186723|186633|186727.9|186637.9|186730.3|186640.3|186717.9|186627.9|37
1756443300000|2025-08-29 04:55:00|186726.5|186636.5|186724.6|186634.6|186732.8|186642.8|186717.1|186627.1|61
1756443600000|2025-08-29 05:00:00|186718.5|186628.5|186725.4|186635.4|186734.3|186644.3|186713.5|186623.5|48
1756443900000|2025-08-29 05:05:00|186725|186635|186724.2|186634.2|186733.5|186643.5|186720|186630|26
1756444200000|2025-08-29 05:10:00|186719.7|186629.7|186726.7|186636.7|186733|186643|186715.2|186625.2|29
1756444500000|2025-08-29 05:15:00|186725.5|186635.5|186731.6|186641.6|186751.6|186661.6|186721.5|186631.5|60
1756444800000|2025-08-29 05:20:00|186731|186641|186729.5|186639.5|186747.9|186657.9|186723.6|186633.6|37
1756445100000|2025-08-29 05:25:00|186728.5|186638.5|186728.8|186638.8|186730.3|186640.3|186725.6|186635.6|21
1756445400000|2025-08-29 05:30:00|186730.7|186640.7|186721.3|186631.3|186754.4|186664.4|186719.2|186629.2|88
1756445700000|2025-08-29 05:35:00|186723|186633|186724.7|186634.7|186731.5|186641.5|186720.2|186630.2|33
1756446000000|2025-08-29 05:40:00|186722.5|186632.5|186742.3|186652.3|186762.4|186672.4|186717.4|186627.4|83
1756446300000|2025-08-29 05:45:00|186743.4|186653.4|186716.8|186626.8|186743.4|186653.4|186713.8|186623.8|78
1756446600000|2025-08-29 05:50:00|186716.7|186626.7|186699.7|186609.7|186728.7|186638.7|186694.2|186604.2|120
1756446900000|2025-08-29 05:55:00|186700|186610|186645.7|186555.7|186700|186610|186643.6|186553.6|232
1756447200000|2025-08-29 06:00:00|186647.2|186557.2|186684.8|186594.8|186694.9|186604.9|186645|186555|242
1756447500000|2025-08-29 06:05:00|186688|186598|186720.4|186630.4|186725.7|186635.7|186683.3|186593.3|203
1756447800000|2025-08-29 06:10:00|186716.7|186626.7|186733.2|186643.2|186733.2|186643.2|186698.4|186608.4|195
1756448100000|2025-08-29 06:15:00|186733.7|186643.7|186716.3|186626.3|186733.8|186643.8|186707.5|186617.5|249
1756448400000|2025-08-29 06:20:00|186716.1|186626.1|186719.2|186629.2|186725.2|186635.2|186709.3|186619.3|239
1756448700000|2025-08-29 06:25:00|186720.7|186630.7|186752|186662|186766.7|186676.7|186712.7|186622.7|212
1756449000000|2025-08-29 06:30:00|186753.8|186663.8|186787|186697|186796|186706|186747.3|186657.3|266
1756449300000|2025-08-29 06:35:00|186794.5|186704.5|186793.4|186703.4|186825.1|186735.1|186787.2|186697.2|231
1756449600000|2025-08-29 06:40:00|186791|186701|186787.7|186697.7|186796.8|186706.8|186784.1|186694.1|195
1756449900000|2025-08-29 06:45:00|186786|186696|186821.2|186731.2|186824.4|186734.4|186781|186691|292
1756450200000|2025-08-29 06:50:00|186817.9|186727.9|186827.1|186737.1|186837.9|186747.9|186814.9|186724.9|203
1756450500000|2025-08-29 06:55:00|186829.2|186739.2|186832.6|186742.6|186865.4|186775.4|186820.3|186730.3|185
1756450800000|2025-08-29 07:00:00|186835|186745|186834|186744|186861.6|186771.6|186812.3|186722.3|288
1756451100000|2025-08-29 07:05:00|186834.8|186744.8|186789.6|186699.6|186839|186749|186782.1|186692.1|268
1756451400000|2025-08-29 07:10:00|186787.3|186697.3|186817.4|186727.4|186829.1|186739.1|186779.3|186689.3|333
1756451700000|2025-08-29 07:15:00|186817|186727|186894.6|186804.6|186895.2|186805.2|186809.9|186719.9|287
1756452000000|2025-08-29 07:20:00|186892|186802|186895|186805|186905.2|186815.2|186883.4|186793.4|207
1756452300000|2025-08-29 07:25:00|186898.1|186808.1|186931.9|186841.9|186943.8|186853.8|186889.6|186799.6|256
1756452600000|2025-08-29 07:30:00|186930.6|186840.6|186934.8|186844.8|186957.1|186867.1|186920.4|186830.4|286
1756452900000|2025-08-29 07:35:00|186934.4|186844.4|186895.6|186805.6|186944.8|186854.8|186894.4|186804.4|256
1756453200000|2025-08-29 07:40:00|186895.4|186805.4|186887.2|186797.2|186940|186850|186887|186797|296
1756453500000|2025-08-29 07:45:00|186887.4|186797.4|186885.5|186795.5|186889.9|186799.9|186806.2|186716.2|229
1756453800000|2025-08-29 07:50:00|186886|186796|186833.7|186743.7|186893|186803|186823.1|186733.1|210
1756454100000|2025-08-29 07:55:00|186809|186719|186824.3|186734.3|186833.5|186743.5|186796.4|186706.4|219
1756454400000|2025-08-29 08:00:00|186828.9|186738.9|186827.6|186737.6|186835.1|186745.1|186810.8|186720.8|294
1756454700000|2025-08-29 08:05:00|186828.4|186738.4|186892.6|186802.6|186902.8|186812.8|186828.4|186738.4|306
1756455000000|2025-08-29 08:10:00|186893|186803|186911.5|186821.5|186923.3|186833.3|186870.6|186780.6|205
1756455300000|2025-08-29 08:15:00|186909.7|186819.7|186946.6|186856.6|186952.5|186862.5|186888.9|186798.9|281
1756455600000|2025-08-29 08:20:00|186945|186855|186965.8|186875.8|186969.7|186879.7|186941.8|186851.8|184
1756455900000|2025-08-29 08:25:00|186965|186875|186902.7|186812.7|186968.4|186878.4|186897.2|186807.2|280
1756456200000|2025-08-29 08:30:00|186901.3|186811.3|186829.6|186739.6|186903.3|186813.3|186816.2|186726.2|282
1756456500000|2025-08-29 08:35:00|186829.4|186739.4|186858.4|186768.4|186859.6|186769.6|186809.5|186719.5|158
1756456800000|2025-08-29 08:40:00|186857.9|186767.9|186875.8|186785.8|186887.1|186797.1|186852.2|186762.2|268
1756457100000|2025-08-29 08:45:00|186873.9|186783.9|186901.2|186811.2|186904.6|186814.6|186862.6|186772.6|185
1756457400000|2025-08-29 08:50:00|186904.6|186814.6|186965.5|186875.5|186971.6|186881.6|186894.1|186804.1|161
1756457700000|2025-08-29 08:55:00|186966.5|186876.5|186997.8|186907.8|187009.1|186919.1|186965.1|186875.1|302
1756458000000|2025-08-29 09:00:00|186999.5|186909.5|187031.8|186941.8|187055.4|186965.4|186990.3|186900.3|295
1756458300000|2025-08-29 09:05:00|187032.4|186942.4|187069.2|186979.2|187073.5|186983.5|187026.5|186936.5|166
1756458600000|2025-08-29 09:10:00|187071.9|186981.9|187072.1|186982.1|187079.3|186989.3|187035.3|186945.3|152
1756458900000|2025-08-29 09:15:00|187070.7|186980.7|187071.6|186981.6|187074.9|186984.9|187054.7|186964.7|162
1756459200000|2025-08-29 09:20:00|187074.1|186984.1|187113.5|187063.5|187137.8|187065.8|187069.3|186979.3|199
1756459500000|2025-08-29 09:25:00|187115.1|187065.1|187140.5|187050.5|187144.8|187074.3|187105.6|187015.6|244
1756459800000|2025-08-29 09:30:00|187138|187048|187214.7|187124.7|187220.7|187150.9|187122.3|187048|176
1756460100000|2025-08-29 09:35:00|187212.1|187122.1|187129|187039|187214.8|187141.1|187104.7|187014.7|148
1756460400000|2025-08-29 09:40:00|187132|187042|187119.7|187029.7|187141.6|187051.6|187110.9|187020.9|137
1756460700000|2025-08-29 09:45:00|187118.5|187028.5|187064|186974|187124|187034|186986.9|186896.9|202
1756461000000|2025-08-29 09:50:00|187064.5|186974.5|187094|187004|187105.2|187033|187055.2|186965.2|203
1756461300000|2025-08-29 09:55:00|187094.1|187004.1|187059.2|186969.2|187103.9|187013.9|186991.2|186901.2|295
1756461600000|2025-08-29 10:00:00|187057.9|186967.9|187048.7|186958.7|187151.8|187061.8|187047|186957|295
1756461900000|2025-08-29 10:05:00|187050|186960|187093.1|187003.1|187129.1|187039.1|187050|186960|202
1756462200000|2025-08-29 10:10:00|187091|187001|187104.2|187014.2|187136.5|187046.5|187086|186996|264
1756462500000|2025-08-29 10:15:00|187101.4|187011.4|187023.7|186933.7|187106|187016|187012.9|186922.9|162
1756462800000|2025-08-29 10:20:00|187021.8|186931.8|187007.7|186917.7|187023.9|186933.9|186980.8|186890.8|132
1756463100000|2025-08-29 10:25:00|187008|186918|186989.7|186899.7|187008|186918|186984.2|186894.2|225
1756463400000|2025-08-29 10:30:00|186988.4|186898.4|187015.7|186925.7|187021.8|186931.8|186984.8|186894.8|141
1756463700000|2025-08-29 10:35:00|187015.2|186925.2|187017.5|186927.5|187027.7|186937.7|187010.4|186920.4|67
1756464000000|2025-08-29 10:40:00|187020|186930|186994.8|186904.8|187021.2|186931.2|186991.6|186901.6|111
1756464300000|2025-08-29 10:45:00|186992.9|186902.9|186971|186881|187004.6|186914.6|186970.8|186880.8|241
1756464600000|2025-08-29 10:50:00|186970.8|186880.8|186877.6|186787.6|186970.8|186880.8|186873.2|186783.2|166
1756464900000|2025-08-29 10:55:00|186875.4|186785.4|186852.1|186802.1|186878.2|186824.5|186837.2|186781|353
1756465200000|2025-08-29 11:00:00|186853.4|186803.4|186871.3|186821.3|186906.6|186856.6|186852.3|186795.6|323
1756465500000|2025-08-29 11:05:00|186871.1|186821.1|186859.5|186809.5|186889.5|186821.1|186854.3|186791.7|355
1756465800000|2025-08-29 11:10:00|186859.6|186809.6|186880.5|186790.5|186917.8|186827.8|186857.3|186785.5|372
1756466100000|2025-08-29 11:15:00|186878.5|186788.5|186819.6|186769.6|186878.5|186805.2|186815.7|186749.4|296
1756466400000|2025-08-29 11:20:00|186841.3|186751.3|186859|186809|186864.5|186814.5|186813.3|186747.5|194
1756466700000|2025-08-29 11:25:00|186857.9|186807.9|186824.3|186774.3|186862.6|186808.6|186805.8|186735.8|229
1756467000000|2025-08-29 11:30:00|186825.7|186775.7|186779.9|186729.9|186840.8|186775.7|186765.5|186681.7|269
1756467300000|2025-08-29 11:35:00|186777.9|186727.9|186747.9|186697.9|186806.2|186750.6|186747.9|186697.9|272
1756467600000|2025-08-29 11:40:00|186768|186678|186747.8|186697.8|186784.5|186709|186735.7|186677.2|125
1756467900000|2025-08-29 11:45:00|186748.4|186698.4|186768.4|186678.4|186808.6|186735.6|186747.5|186673.7|160
1756468200000|2025-08-29 11:50:00|186772.8|186682.8|186795.7|186705.7|186815.7|186734.9|186759.6|186678.9|173
1756468500000|2025-08-29 11:55:00|186796.3|186706.3|186878.2|186788.2|186886.7|186819.9|186771.2|186705.7|210
1756468800000|2025-08-29 12:00:00|186865.1|186815.1|186927.9|186837.9|186943.1|186853.1|186823.1|186742.4|322
1756469100000|2025-08-29 12:05:00|186928.1|186838.1|186982.7|186892.7|186986.2|186896.2|186900.9|186818.8|300
1756469400000|2025-08-29 12:10:00|186982.8|186892.8|186947|186857|187036.8|186972.2|186924|186857|317
1756469700000|2025-08-29 12:15:00|186945.4|186855.4|186945.9|186855.9|186964.4|186896|186891.4|186826.4|176
1756470000000|2025-08-29 12:20:00|186927.8|186877.8|186828.9|186778.9|186932.8|186882.8|186814.4|186764.4|295
1756470300000|2025-08-29 12:25:00|186819.6|186769.6|186838.3|186748.3|186879.9|186792.4|186817.5|186740.3|227
1756470600000|2025-08-29 12:30:00|186834.2|186744.2|186785.6|186735.6|186889.3|186812.8|186738.6|186664.7|381
1756470900000|2025-08-29 12:35:00|186785.4|186735.4|186878.8|186788.8|186890.8|186822.6|186750.7|186700.7|560
1756471200000|2025-08-29 12:40:00|186876.8|186786.8|186871.2|186821.2|186936.3|186886.3|186824.5|186774.5|503
1756471500000|2025-08-29 12:45:00|186872.7|186822.7|186790|186740|186890|186840|186780.2|186730.2|436
1756471800000|2025-08-29 12:50:00|186789.2|186739.2|186927.3|186877.3|186940.4|186890.4|186770.5|186684.6|403
1756472100000|2025-08-29 12:55:00|186927|186877|186833.4|186783.4|186957.1|186896.1|186830.8|186780.8|331
1756472400000|2025-08-29 13:00:00|186856.7|186766.7|186690.5|186640.5|186862.2|186797.9|186658.3|186601.4|429
1756472700000|2025-08-29 13:05:00|186689.4|186639.4|186776.7|186686.7|186815.8|186740.2|186617.6|186547.4|347
1756473000000|2025-08-29 13:10:00|186777.4|186687.4|186746.6|186696.6|186780.2|186705.8|186655|186605|302
1756473300000|2025-08-29 13:15:00|186744.6|186694.6|186720.3|186630.3|186765.9|186697.1|186632.7|186577.5|301
1756473600000|2025-08-29 13:20:00|186716.7|186626.7|186717.4|186627.4|186719.1|186647.7|186638.3|186568.4|257
1756473900000|2025-08-29 13:25:00|186718.1|186628.1|186701.1|186651.1|186759.6|186685.2|186650|186588.9|352
1756474200000|2025-08-29 13:30:00|186692|186642|186759.8|186709.8|186832.7|186742.7|186690.5|186611.6|284
1756474500000|2025-08-29 13:35:00|186760.3|186710.3|186817.9|186767.9|186863.5|186783.4|186756.9|186706.9|309
1756474800000|2025-08-29 13:40:00|186817.5|186767.5|186802.6|186752.6|186887.4|186815.6|186710.8|186651.7|200
1756475100000|2025-08-29 13:45:00|186796.2|186746.2|186815.8|186765.8|186909.5|186835|186788.3|186711.9|312
1756475400000|2025-08-29 13:50:00|186816.2|186766.2|186737|186647|186915.9|186849.9|186697.4|186632.9|471
1756475700000|2025-08-29 13:55:00|186735.1|186645.1|186600|186510|186735.1|186645.1|186600|186510|225
1756476000000|2025-08-29 14:00:00|186596.2|186506.2|186563.4|186513.4|186597.5|186547.5|186478.8|186428.8|307
1756476300000|2025-08-29 14:05:00|186564.4|186514.4|186630.2|186580.2|186886.2|186796.2|186512.6|186443.8|576
1756476600000|2025-08-29 14:10:00|186629.4|186579.4|186569|186519|186676.3|186626.3|186532.1|186482.1|530
1756476900000|2025-08-29 14:15:00|186569.8|186519.8|186532|186482|186604.6|186541.9|186485.1|186416.6|502
1756477200000|2025-08-29 14:20:00|186526.1|186476.1|186440.8|186350.8|186579.5|186505.6|186413.2|186348.8|425
1756477500000|2025-08-29 14:25:00|186444.5|186354.5|186555.3|186505.3|186615.8|186544|186421.6|186354.5|412
1756477800000|2025-08-29 14:30:00|186552.9|186502.9|186445.2|186395.2|186583.3|186516|186369.6|186294.1|455
1756478100000|2025-08-29 14:35:00|186443.8|186393.8|186406.1|186316.1|186481.5|186414.1|186373.1|186297.7|327
1756478400000|2025-08-29 14:40:00|186408.7|186318.7|186442.6|186352.6|186487.2|186418.9|186378.2|186307.2|261
1756478700000|2025-08-29 14:45:00|186437.6|186347.6|186629.8|186539.8|186637.7|186567.6|186415.3|186343.5|365
1756479000000|2025-08-29 14:50:00|186629.6|186539.6|186574.6|186524.6|186695.2|186613.7|186552|186488.5|381
1756479300000|2025-08-29 14:55:00|186574.2|186524.2|186475.5|186425.5|186574.2|186524.2|186453.9|186395.5|635
1756479600000|2025-08-29 15:00:00|186486|186436|186444.3|186354.3|186510.7|186460.7|186409.1|186335.7|474
1756479900000|2025-08-29 15:05:00|186441.2|186391.2|186485.9|186435.9|186555|186505|186431.5|186381.5|407
1756480200000|2025-08-29 15:10:00|186489.8|186439.8|186517.6|186467.6|186523.7|186473.7|186438.7|186388.7|344
1756480500000|2025-08-29 15:15:00|186519.5|186469.5|186516.4|186466.4|186563.5|186507.5|186506.5|186438.5|338
1756480800000|2025-08-29 15:20:00|186518.1|186468.1|186501.7|186411.7|186539.4|186468.1|186456.5|186369.5|315
1756481100000|2025-08-29 15:25:00|186504.2|186414.2|186530.5|186440.5|186539.7|186469.9|186466.2|186382.8|323
1756481400000|2025-08-29 15:30:00|186530.1|186440.1|186476.6|186426.6|186580|186515.2|186468.8|186392.5|410
1756481700000|2025-08-29 15:35:00|186475|186425|186506|186416|186538.1|186486.9|186448.7|186375.9|236
1756482000000|2025-08-29 15:40:00|186483.6|186433.6|186506.1|186416.1|186547.6|186483.3|186477.5|186405.1|276
1756482300000|2025-08-29 15:45:00|186502.6|186412.6|186541.1|186451.1|186546.5|186464.1|186452.4|186386.9|347
1756482600000|2025-08-29 15:50:00|186540.2|186450.2|186472.2|186382.2|186542.4|186465.8|186465.9|186375.9|253
1756482900000|2025-08-29 15:55:00|186471.5|186381.5|186493|186443|186507.5|186451.1|186467.3|186377.3|385
1756483200000|2025-08-29 16:00:00|186489.5|186439.5|186446.3|186396.3|186497.9|186447.9|186445|186395|383
1756483500000|2025-08-29 16:05:00|186445.3|186395.3|186388.6|186338.6|186478.3|186400.7|186376.3|186306|317
1756483800000|2025-08-29 16:10:00|186386.2|186336.2|186418.8|186368.8|186449.7|186395.4|186376.3|186293.4|275
1756484100000|2025-08-29 16:15:00|186415.1|186365.1|186403.3|186313.3|186439.4|186370.2|186378.7|186307.7|213
1756484400000|2025-08-29 16:20:00|186405.8|186315.8|186366.2|186276.2|186405.8|186333.3|186289|186224.7|309
1756484700000|2025-08-29 16:25:00|186364.9|186274.9|186355.7|186305.7|186369.2|186319.2|186338.4|186269.5|237
1756485000000|2025-08-29 16:30:00|186351.4|186301.4|186320.4|186270.4|186362.1|186312.1|186313.5|186263.5|304
1756485300000|2025-08-29 16:35:00|186324.7|186274.7|186404.8|186314.8|186414.4|186324.4|186315.9|186265.9|124
1756485600000|2025-08-29 16:40:00|186405.8|186315.8|186352.3|186302.3|186412|186341.3|186349.1|186299.1|250
1756485900000|2025-08-29 16:45:00|186355|186305|186377|186287|186409.6|186334.3|186344.5|186275.8|225
1756486200000|2025-08-29 16:50:00|186379.7|186329.7|186292.3|186202.3|186402.3|186339.9|186282.1|186198.3|202
1756486500000|2025-08-29 16:55:00|186292.7|186202.7|186392.8|186342.8|186416.3|186366.3|186269.1|186202.3|213
1756486800000|2025-08-29 17:00:00|186392.9|186342.9|186434.8|186384.8|186447.3|186397.3|186388.4|186320|252
1756487100000|2025-08-29 17:05:00|186428.5|186378.5|186425.2|186375.2|186451.1|186386.3|186419.3|186345.9|212
1756487400000|2025-08-29 17:10:00|186427.7|186377.7|186423.9|186373.9|186459.9|186389.8|186418.7|186353.8|227
1756487700000|2025-08-29 17:15:00|186422.8|186372.8|186433|186383|186475.8|186403.8|186404.9|186350.1|215
1756488000000|2025-08-29 17:20:00|186430.7|186380.7|186439|186389|186461.7|186390.8|186421.3|186351.5|218
1756488300000|2025-08-29 17:25:00|186437.2|186387.2|186456.8|186406.8|186483.8|186414.6|186437.2|186376.3|345
1756488600000|2025-08-29 17:30:00|186455|186405|186510.8|186420.8|186544.4|186467.5|186454.3|186382.3|360
1756488900000|2025-08-29 17:35:00|186512.6|186422.6|186511.4|186461.4|186517.7|186467.7|186482.2|186412.4|269
1756489200000|2025-08-29 17:40:00|186507.8|186457.8|186496.6|186446.6|186564.8|186506.8|186478.4|186428.4|291
1756489500000|2025-08-29 17:45:00|186498.2|186448.2|186553.1|186503.1|186560.8|186510.8|186485|186435|199
1756489800000|2025-08-29 17:50:00|186550.6|186500.6|186542.1|186492.1|186580.8|186516.2|186531.8|186472.5|170
1756490100000|2025-08-29 17:55:00|186542.5|186492.5|186552.7|186502.7|186580.4|186511.3|186534|186471.5|181
1756490400000|2025-08-29 18:00:00|186552|186502|186558.7|186508.7|186575.8|186518|186525.2|186449.7|225
1756490700000|2025-08-29 18:05:00|186565.3|186515.3|186552.8|186502.8|186590.5|186535.4|186533.5|186483.5|237
1756491000000|2025-08-29 18:10:00|186554.2|186504.2|186586.2|186536.2|186606.9|186551.9|186554.2|186504.2|262
1756491300000|2025-08-29 18:15:00|186587|186537|186580.5|186490.5|186597.8|186540.6|186551.7|186483.3|201
1756491600000|2025-08-29 18:20:00|186581.9|186491.9|186611.3|186521.3|186616.3|186527.2|186559.3|186486.1|190
1756491900000|2025-08-29 18:25:00|186612.2|186522.2|186596.8|186546.8|186619.9|186553.2|186584.6|186510.6|254
1756492200000|2025-08-29 18:30:00|186600.8|186550.8|186573|186523|186623.4|186558|186559.3|186509.3|294
1756492500000|2025-08-29 18:35:00|186573.6|186523.6|186572.1|186522.1|186602.8|186535.8|186566.2|186500|162
1756492800000|2025-08-29 18:40:00|186573.9|186523.9|186608|186518|186612.7|186542.3|186508.4|186458.4|292
1756493100000|2025-08-29 18:45:00|186610.7|186520.7|186524.3|186474.3|186610.7|186552.9|186514.7|186464.7|206
1756493400000|2025-08-29 18:50:00|186526.9|186476.9|186556.6|186506.6|186560.1|186510.1|186523.1|186473.1|252
1756493700000|2025-08-29 18:55:00|186556.4|186506.4|186556.6|186506.6|186561.9|186511.9|186516|186466|279
1756494000000|2025-08-29 19:00:00|186556.4|186506.4|186534.5|186484.5|186569.4|186519.4|186522.3|186459.3|265
1756494300000|2025-08-29 19:05:00|186537|186487|186599.9|186549.9|186602|186552|186530.5|186480.5|212
1756494600000|2025-08-29 19:10:00|186597|186547|186615.7|186565.7|186630.6|186569|186589.5|186520.8|225
1756494900000|2025-08-29 19:15:00|186616|186566|186615.2|186525.2|186620|186569.6|186583|186524.9|286
1756495200000|2025-08-29 19:20:00|186614.9|186524.9|186612.5|186562.5|186617.5|186567.4|186580.7|186514.9|246
1756495500000|2025-08-29 19:25:00|186611.9|186561.9|186670.6|186580.6|186673.3|186613.1|186591|186526|323
1756495800000|2025-08-29 19:30:00|186667.1|186577.1|186641.1|186551.1|186667.1|186577.1|186621.9|186537.5|233
1756496100000|2025-08-29 19:35:00|186641.6|186551.6|186611.6|186521.6|186650.4|186570.5|186585.7|186513.3|321
1756496400000|2025-08-29 19:40:00|186595.8|186545.8|186553.4|186503.4|186621|186545.8|186544.2|186470.1|200
1756496700000|2025-08-29 19:45:00|186552|186502|186570.5|186480.5|186579.1|186509.8|186540.9|186475.3|150
1756497000000|2025-08-29 19:50:00|186568|186478|186681.3|186591.3|186690.3|186613|186552|186478|164
1756497300000|2025-08-29 19:55:00|186685.6|186595.6|186677.2|186627.2|186699.2|186649.2|186637.7|186587.7|382
1756497600000|2025-08-29 20:00:00|186677.4|186627.4|186620.4|186570.4|186704.6|186640.1|186602.2|186552.2|351
1756497900000|2025-08-29 20:05:00|186618.1|186568.1|186619.9|186529.9|186634.5|186578.1|186587.9|186497.9|193
1756498200000|2025-08-29 20:10:00|186620.6|186530.6|186663.6|186573.6|186666|186576|186610.2|186520.2|156
1756498500000|2025-08-29 20:15:00|186663.8|186573.8|186696.8|186606.8|186707.4|186617.4|186652.4|186562.4|96
1756498800000|2025-08-29 20:20:00|186695.1|186605.1|186690.8|186600.8|186698.8|186608.8|186683.1|186593.1|85
1756499100000|2025-08-29 20:25:00|186687.5|186597.5|186668|186578|186697.4|186607.4|186662.6|186572.6|132
1756499400000|2025-08-29 20:30:00|186665.8|186575.8|186691.9|186601.9|186734.4|186644.4|186658.7|186568.7|165
1756499700000|2025-08-29 20:35:00|186692.6|186602.6|186699.4|186609.4|186713.9|186623.9|186689.9|186599.9|89
1756500000000|2025-08-29 20:40:00|186692.8|186602.8|186651.8|186561.8|186703.5|186613.5|186647.2|186557.2|166
1756500300000|2025-08-29 20:45:00|186652.1|186562.1|186721.5|186631.5|186725.8|186635.8|186652.1|186562.1|82
1756500600000|2025-08-29 20:50:00|186727|186637|186710.5|186620.5|186739.4|186649.4|186708.4|186618.4|168
1756500900000|2025-08-29 20:55:00|186712.3|186622.3|186662|186572|186722.8|186632.8|186650.4|186560.4|326
1756670400000|2025-08-31 20:00:00|186676.5|186586.5|186627.5|186272.5|186696.5|186586.5|186602.5|186247.5|4
1756670700000|2025-08-31 20:05:00|186649.7|186294.7|186627.5|186272.5|186649.7|186294.7|186627.5|186272.5|2
1756671000000|2025-08-31 20:10:00|186627.6|186272.6|186627.5|186272.5|186627.6|186272.6|186627.5|186272.5|4
1756671300000|2025-08-31 20:15:00|186627.6|186272.6|186627.5|186272.5|186627.6|186272.6|186627.5|186272.5|2
1756671900000|2025-08-31 20:25:00|186649.7|186294.7|186627.5|186272.5|186649.7|186294.7|186627.5|186272.5|2
1756672200000|2025-08-31 20:30:00|186649.7|186294.7|186649.7|186294.7|186649.7|186294.7|186649.7|186294.7|1
1756672500000|2025-08-31 20:35:00|186627.5|186272.5|186627.5|186272.5|186627.5|186272.5|186627.5|186272.5|1
1756674300000|2025-08-31 21:05:00|186628.2|186273.2|186628.1|186273.1|186628.2|186273.2|186628.1|186273.1|2
1756674600000|2025-08-31 21:10:00|186628.8|186273.8|186628|186273|186742.2|186387.2|186627.4|186272.4|82
1756674900000|2025-08-31 21:15:00|186647.8|186292.8|186648.6|186293.6|186730.1|186375.1|186639.6|186284.6|24
1756675200000|2025-08-31 21:20:00|186649.8|186294.8|186630.1|186320.1|186652.3|186321.2|186628.8|186294.8|24
1756675500000|2025-08-31 21:25:00|186632.3|186322.3|186630.5|186320.5|186633.4|186323.4|186630.4|186320.4|16
1756675800000|2025-08-31 21:30:00|186662.6|186352.6|186605.2|186295.2|186662.6|186352.6|186590.9|186280.9|8
1756676100000|2025-08-31 21:35:00|186607.1|186297.1|186613.4|186303.4|186613.4|186303.4|186607.1|186297.1|3
1756676400000|2025-08-31 21:40:00|186651|186341|186580.1|186270.1|186652.8|186342.8|186555.1|186245.1|14
1756676700000|2025-08-31 21:45:00|186589.1|186279.1|186586|186276|186589.1|186279.1|186586|186276|3
1756677000000|2025-08-31 21:50:00|186616.8|186306.8|186581.6|186280.2|186616.8|186306.8|186581.6|186280.2|4
1756677300000|2025-08-31 21:55:00|186581.7|186281.2|186582.7|186272.7|186626.1|186316.1|186581.7|186272.7|5
1756677600000|2025-08-31 22:00:00|186586.4|186276.4|186627.9|186461.8|186706.9|186533.7|186586.4|186276.4|89
1756677900000|2025-08-31 22:05:00|186625|186465|186580.4|186490.4|186636.2|186509.4|186560.4|186434.7|31
1756678200000|2025-08-31 22:10:00|186585.6|186495.6|186580.4|186490.4|186594|186504|186567|186477|34
1756678500000|2025-08-31 22:15:00|186578.7|186488.7|186592|186502|186593.9|186503.9|186576.8|186486.8|28
1756678800000|2025-08-31 22:20:00|186586.3|186496.3|186588.2|186498.2|186591.7|186501.7|186586.3|186496.3|17
1756679100000|2025-08-31 22:25:00|186590|186500|186611|186521|186617.5|186527.5|186590|186500|25
1756679400000|2025-08-31 22:30:00|186607.1|186517.1|186610.7|186520.7|186636.5|186546.5|186607.1|186517.1|45
1756679700000|2025-08-31 22:35:00|186610.6|186520.6|186618.4|186528.4|186621.1|186531.1|186607.8|186517.8|21
1756680000000|2025-08-31 22:40:00|186616.7|186526.7|186625.6|186535.6|186625.6|186535.6|186609.2|186519.2|40
1756680300000|2025-08-31 22:45:00|186625|186535|186651.4|186561.4|186651.4|186561.4|186624.2|186534.2|25
1756680600000|2025-08-31 22:50:00|186650|186560|186652.3|186562.3|186652.4|186562.4|186644.3|186554.3|33
1756680900000|2025-08-31 22:55:00|186650|186560|186641.6|186551.6|186662.4|186572.4|186641.6|186551.6|32
1756681200000|2025-08-31 23:00:00|186640.2|186550.2|186646.2|186556.2|186650.3|186560.3|186637.8|186547.8|35
1756681500000|2025-08-31 23:05:00|186649.4|186559.4|186647.9|186557.9|186649.6|186559.6|186645|186555|18
1756681800000|2025-08-31 23:10:00|186645|186555|186648.3|186558.3|186653.9|186563.9|186642.1|186552.1|21
1756682100000|2025-08-31 23:15:00|186645|186555|186664.8|186574.8|186672.3|186582.3|186643|186553|71
1756682400000|2025-08-31 23:20:00|186659.6|186569.6|186644.9|186554.9|186666.3|186576.3|186634.2|186544.2|41
1756682700000|2025-08-31 23:25:00|186648.1|186558.1|186652.2|186562.2|186664.7|186574.7|186648.1|186558.1|31
1756683000000|2025-08-31 23:30:00|186652|186562|186650.5|186560.5|186656.2|186566.2|186638.5|186548.5|66
1756683300000|2025-08-31 23:35:00|186652|186562|186683.7|186593.7|186690.2|186600.2|186652|186562|45
1756683600000|2025-08-31 23:40:00|186685|186595|186689.5|186599.5|186692.9|186602.9|186683.4|186593.4|28
1756683900000|2025-08-31 23:45:00|186692|186602|186698.5|186608.5|186706|186616|186685.6|186595.6|92
1756684200000|2025-08-31 23:50:00|186696.9|186606.9|186684.4|186594.4|186703.1|186613.1|186680|186590|100
1756684500000|2025-08-31 23:55:00|186681.5|186591.5|186653.9|186563.9|186690.4|186600.4|186649.9|186559.9|161
1756684800000|2025-09-01 00:00:00|186650.5|186560.5|186627.9|186537.9|186653.3|186563.3|186618.4|186528.4|323
1756685100000|2025-09-01 00:05:00|186625.9|186535.9|186631|186541|186638.6|186548.6|186609.9|186519.9|224
1756685400000|2025-09-01 00:10:00|186628.3|186538.3|186627.3|186537.3|186641.1|186551.1|186609.6|186519.6|334
1756685700000|2025-09-01 00:15:00|186629.6|186539.6|186621.7|186531.7|186637.9|186547.9|186611.2|186521.2|207
1756686000000|2025-09-01 00:20:00|186622.5|186532.5|186647|186557|186661|186571|186620.7|186530.7|298
1756686300000|2025-09-01 00:25:00|186645|186555|186649.9|186559.9|186660.1|186570.1|186644|186554|174
1756686600000|2025-09-01 00:30:00|186652.5|186562.5|186618.7|186528.7|186652.5|186562.5|186612|186522|165
1756686900000|2025-09-01 00:35:00|186620.7|186530.7|186623.7|186533.7|186632|186542|186604.6|186514.6|366
1756687200000|2025-09-01 00:40:00|186622.5|186532.5|186629.2|186539.2|186635.7|186545.7|186616.1|186526.1|201
1756687500000|2025-09-01 00:45:00|186626.9|186536.9|186628|186538|186631.9|186541.9|186615.1|186525.1|155
1756687800000|2025-09-01 00:50:00|186627|186537|186626.5|186536.5|186657.1|186567.1|186609.2|186519.2|216
1756688100000|2025-09-01 00:55:00|186627.4|186537.4|186617|186527|186651.4|186561.4|186603.5|186513.5|155
1756688400000|2025-09-01 01:00:00|186615|186525|186626.2|186536.2|186653.4|186563.4|186613|186523|175
1756688700000|2025-09-01 01:05:00|186627.3|186537.3|186692.8|186602.8|186711.6|186621.6|186627.3|186537.3|151
1756689000000|2025-09-01 01:10:00|186692.2|186602.2|186702.6|186612.6|186733.7|186643.7|186691.6|186601.6|242
1756689300000|2025-09-01 01:15:00|186704.4|186614.4|186716.5|186626.5|186735.8|186645.8|186693.5|186603.5|73
1756689600000|2025-09-01 01:20:00|186722.3|186632.3|186705.2|186615.2|186733.8|186643.8|186704.4|186614.4|103
1756689900000|2025-09-01 01:25:00|186705.4|186615.4|186693.8|186603.8|186707.5|186617.5|186675.9|186585.9|95
1756690200000|2025-09-01 01:30:00|186697.4|186607.4|186697.5|186607.5|186719.6|186629.6|186689.4|186599.4|324
1756690500000|2025-09-01 01:35:00|186699.5|186609.5|186721|186631|186732.2|186642.2|186699.5|186609.5|192
1756690800000|2025-09-01 01:40:00|186720.8|186630.8|186698|186608|186724.8|186634.8|186694.4|186604.4|183
1756691100000|2025-09-01 01:45:00|186701.5|186611.5|186647|186557|186701.5|186611.5|186640.7|186550.7|147
1756691400000|2025-09-01 01:50:00|186648.3|186558.3|186691|186601|186693.6|186603.6|186646.6|186556.6|274
1756691700000|2025-09-01 01:55:00|186693.1|186603.1|186651.9|186561.9|186703.2|186613.2|186648.9|186558.9|288
1756692000000|2025-09-01 02:00:00|186648.4|186558.4|186617.1|186527.1|186654.2|186564.2|186614.4|186524.4|145
1756692300000|2025-09-01 02:05:00|186615.4|186525.4|186580.6|186490.6|186621.6|186531.6|186575.4|186485.4|191
1756692600000|2025-09-01 02:10:00|186581.1|186491.1|186629.3|186539.3|186631.9|186541.9|186574.4|186484.4|234
1756692900000|2025-09-01 02:15:00|186631.3|186541.3|186644.8|186554.8|186656.4|186566.4|186631.3|186541.3|77
1756693200000|2025-09-01 02:20:00|186646.3|186556.3|186620.2|186530.2|186663.5|186573.5|186613|186523|106
1756693500000|2025-09-01 02:25:00|186615.2|186525.2|186594.8|186504.8|186617.9|186527.9|186590.5|186500.5|229
1756693800000|2025-09-01 02:30:00|186595.8|186505.8|186600.5|186510.5|186626.8|186536.8|186583.5|186493.5|154
1756694100000|2025-09-01 02:35:00|186593.7|186503.7|186581|186491|186612.1|186522.1|186570.8|186480.8|168
1756694400000|2025-09-01 02:40:00|186580.8|186490.8|186585.7|186495.7|186591|186501|186567.8|186477.8|105
1756694700000|2025-09-01 02:45:00|186583.6|186493.6|186595.1|186505.1|186598.5|186508.5|186579.1|186489.1|66
1756695000000|2025-09-01 02:50:00|186596.6|186506.6|186576.1|186486.1|186598.3|186508.3|186568.1|186478.1|130
1756695300000|2025-09-01 02:55:00|186575.4|186485.4|186541.6|186451.6|186578.7|186488.7|186534.3|186444.3|279
1756695600000|2025-09-01 03:00:00|186542.1|186452.1|186560.7|186470.7|186571.1|186481.1|186540|186450|29
1756695900000|2025-09-01 03:05:00|186560.3|186470.3|186558.1|186468.1|186579.6|186489.6|186558.1|186468.1|90
1756696200000|2025-09-01 03:10:00|186560|186470|186547.3|186457.3|186589.8|186499.8|186546.5|186456.5|88
1756696500000|2025-09-01 03:15:00|186547.9|186457.9|186588.3|186498.3|186588.3|186498.3|186537.2|186447.2|147
1756696800000|2025-09-01 03:20:00|186586.2|186496.2|186575|186485|186589.5|186499.5|186549|186459|156
1756697100000|2025-09-01 03:25:00|186573.4|186483.4|186600.7|186510.7|186609.6|186519.6|186573.4|186483.4|91
1756697400000|2025-09-01 03:30:00|186597.5|186507.5|186609|186519|186616.5|186526.5|186588.8|186498.8|86
1756697700000|2025-09-01 03:35:00|186609.7|186519.7|186608.7|186518.7|186612.6|186522.6|186599.8|186509.8|47
1756698000000|2025-09-01 03:40:00|186607.2|186517.2|186606.7|186516.7|186618|186528|186601.9|186511.9|60
1756698300000|2025-09-01 03:45:00|186605|186515|186607.2|186517.2|186616.1|186526.1|186599.7|186509.7|63
1756698600000|2025-09-01 03:50:00|186606.5|186516.5|186624.5|186534.5|186629.8|186539.8|186604.6|186514.6|81
1756698900000|2025-09-01 03:55:00|186623.1|186533.1|186612.7|186522.7|186630|186540|186607|186517|108
1756699200000|2025-09-01 04:00:00|186614.3|186524.3|186615.9|186525.9|186622.4|186532.4|186610.5|186520.5|38
1756699500000|2025-09-01 04:05:00|186621.7|186531.7|186616.2|186526.2|186629.1|186539.1|186607.6|186517.6|41
1756699800000|2025-09-01 04:10:00|186615.6|186525.6|186615.4|186525.4|186626.1|186536.1|186612.6|186522.6|64
1756700100000|2025-09-01 04:15:00|186614.9|186524.9|186595.5|186505.5|186614.9|186524.9|186594.2|186504.2|57
1756700400000|2025-09-01 04:20:00|186596.3|186506.3|186614.1|186524.1|186622.4|186532.4|186585|186495|43
1756700700000|2025-09-01 04:25:00|186612.5|186522.5|186617.8|186527.8|186627.7|186537.7|186610.3|186520.3|65
1756701000000|2025-09-01 04:30:00|186620.2|186530.2|186623.4|186533.4|186627.9|186537.9|186617.2|186527.2|85
1756701300000|2025-09-01 04:35:00|186620.2|186530.2|186611.4|186521.4|186622.8|186532.8|186605.8|186515.8|46
1756701600000|2025-09-01 04:40:00|186613.7|186523.7|186593.2|186503.2|186620.7|186530.7|186593|186503|55
1756701900000|2025-09-01 04:45:00|186591.2|186501.2|186577.3|186487.3|186596.7|186506.7|186573.5|186483.5|73
1756702200000|2025-09-01 04:50:00|186576.5|186486.5|186576.2|186486.2|186583.8|186493.8|186575.5|186485.5|35
1756702500000|2025-09-01 04:55:00|186575.5|186485.5|186578.4|186488.4|186580.6|186490.6|186574.3|186484.3|81
1756702800000|2025-09-01 05:00:00|186579.4|186489.4|186559|186469|186580|186490|186552.2|186462.2|43
1756703100000|2025-09-01 05:05:00|186560|186470|186578|186488|186580|186490|186548|186458|67
1756703400000|2025-09-01 05:10:00|186581.1|186491.1|186573.3|186483.3|186581.1|186491.1|186571.3|186481.3|37
1756703700000|2025-09-01 05:15:00|186570.3|186480.3|186581.5|186491.5|186586.2|186496.2|186567.8|186477.8|40
1756704000000|2025-09-01 05:20:00|186580.5|186490.5|186576.8|186486.8|186585.4|186495.4|186566.8|186476.8|65
1756704300000|2025-09-01 05:25:00|186578.1|186488.1|186577.1|186487.1|186578.4|186488.4|186568.7|186478.7|109
1756704600000|2025-09-01 05:30:00|186575.9|186485.9|186549.1|186459.1|186585|186495|186549.1|186459.1|67
1756704900000|2025-09-01 05:35:00|186548.8|186458.8|186534.6|186444.6|186555.1|186465.1|186529.6|186439.6|61
1756705200000|2025-09-01 05:40:00|186536.5|186446.5|186538.6|186448.6|186547.4|186457.4|186515.3|186425.3|68
1756705500000|2025-09-01 05:45:00|186536.9|186446.9|186548.8|186458.8|186557.9|186467.9|186536.9|186446.9|51
1756705800000|2025-09-01 05:50:00|186550.5|186460.5|186544.1|186454.1|186551.6|186461.6|186537.9|186447.9|60
1756706100000|2025-09-01 05:55:00|186540.4|186450.4|186535.5|186445.5|186542.8|186452.8|186532.9|186442.9|45
1756706400000|2025-09-01 06:00:00|186537.5|186447.5|186520.2|186430.2|186557.1|186467.1|186519.3|186429.3|75
1756706700000|2025-09-01 06:05:00|186514.9|186424.9|186462.5|186372.5|186518.4|186428.4|186440.5|186350.5|156
1756707000000|2025-09-01 06:10:00|186462.1|186372.1|186471.3|186381.3|186476.3|186386.3|186440.2|186350.2|212
1756707300000|2025-09-01 06:15:00|186469.8|186379.8|186484.5|186394.5|186486.7|186396.7|186460.7|186370.7|159
1756707600000|2025-09-01 06:20:00|186482.6|186392.6|186472.1|186382.1|186512.3|186422.3|186463.4|186373.4|233
1756707900000|2025-09-01 06:25:00|186473.6|186383.6|186433.4|186343.4|186480.1|186390.1|186423.5|186333.5|273
1756708200000|2025-09-01 06:30:00|186413.7|186323.7|186400.1|186310.1|186421.7|186331.7|186396.7|186306.7|192
1756708500000|2025-09-01 06:35:00|186399.6|186309.6|186265|186175|186400.5|186310.5|186265|186175|329
1756708800000|2025-09-01 06:40:00|186265.4|186175.4|186267.2|186177.2|186301.6|186211.6|186258.2|186168.2|307
1756709100000|2025-09-01 06:45:00|186265.2|186175.2|186301.8|186211.8|186326.8|186236.8|186262.3|186172.3|313
1756709400000|2025-09-01 06:50:00|186304.8|186214.8|186402.9|186312.9|186411.2|186321.2|186271.1|186181.1|230
1756709700000|2025-09-01 06:55:00|186401.3|186311.3|186444.3|186354.3|186449|186359|186401.3|186311.3|246
1756710000000|2025-09-01 07:00:00|186445.1|186355.1|186445.6|186355.6|186464|186374|186412.6|186322.6|387
1756710300000|2025-09-01 07:05:00|186445.9|186355.9|186403.7|186313.7|186488.6|186398.6|186381.4|186291.4|273
1756710600000|2025-09-01 07:10:00|186403.2|186313.2|186434.3|186344.3|186440.8|186350.8|186396.9|186306.9|243
1756710900000|2025-09-01 07:15:00|186430.7|186340.7|186408.6|186318.6|186439|186349|186373.4|186283.4|319
1756711200000|2025-09-01 07:20:00|186408.3|186318.3|186358.2|186268.2|186408.3|186318.3|186335.9|186245.9|317
1756711500000|2025-09-01 07:25:00|186353.9|186263.9|186340.9|186250.9|186368.9|186278.9|186336.5|186246.5|186
1756711800000|2025-09-01 07:30:00|186346.1|186256.1|186375.6|186285.6|186383.4|186293.4|186341.6|186251.6|283
1756712100000|2025-09-01 07:35:00|186372.5|186282.5|186345.1|186255.1|186416.3|186326.3|186342.2|186252.2|226
1756712400000|2025-09-01 07:40:00|186346.9|186256.9|186358.7|186268.7|186367.6|186277.6|186339.5|186249.5|208
1756712700000|2025-09-01 07:45:00|186356.3|186266.3|186360.8|186270.8|186369.2|186279.2|186347.8|186257.8|258
1756713000000|2025-09-01 07:50:00|186355.7|186265.7|186335.8|186245.8|186363.7|186273.7|186331|186241|172
1756713300000|2025-09-01 07:55:00|186343.7|186253.7|186340.9|186250.9|186386.1|186296.1|186325.2|186235.2|313
1756713600000|2025-09-01 08:00:00|186338.1|186248.1|186363|186273|186384.5|186294.5|186310.1|186220.1|318
1756713900000|2025-09-01 08:05:00|186361.6|186271.6|186399.9|186309.9|186416.4|186326.4|186355.6|186265.6|316
1756714200000|2025-09-01 08:10:00|186401.9|186311.9|186358.3|186268.3|186406.6|186316.6|186351.7|186261.7|256
1756714500000|2025-09-01 08:15:00|186355.6|186265.6|186368|186278|186376.4|186286.4|186337|186247|327
1756714800000|2025-09-01 08:20:00|186370.7|186280.7|186393|186303|186409.6|186319.6|186364.1|186274.1|191
1756715100000|2025-09-01 08:25:00|186388.5|186298.5|186380.8|186290.8|186395|186305|186358.5|186268.5|199
1756715400000|2025-09-01 08:30:00|186382.2|186292.2|186370.7|186280.7|186385.3|186295.3|186355|186265|227
1756715700000|2025-09-01 08:35:00|186372|186282|186325.8|186235.8|186376.2|186286.2|186294.6|186204.6|303
1756716000000|2025-09-01 08:40:00|186328.7|186238.7|186271.3|186181.3|186345.2|186255.2|186265|186175|282
1756716300000|2025-09-01 08:45:00|186269.3|186179.3|186262.6|186172.6|186281.7|186191.7|186253.4|186163.4|250
1756716600000|2025-09-01 08:50:00|186262.7|186172.7|186235.3|186145.3|186267.1|186177.1|186219.9|186129.9|319
1756716900000|2025-09-01 08:55:00|186236.8|186146.8|186271|186181|186273.3|186183.3|186227.2|186137.2|242
1756717200000|2025-09-01 09:00:00|186269|186179|186355.8|186265.8|186377.9|186287.9|186254.2|186164.2|265
1756717500000|2025-09-01 09:05:00|186356.6|186266.6|186357.8|186267.8|186388.4|186298.4|186347.6|186257.6|289
1756717800000|2025-09-01 09:10:00|186355.3|186265.3|186368.9|186278.9|186390.8|186300.8|186355.3|186265.3|272
1756718100000|2025-09-01 09:15:00|186369.1|186279.1|186310.5|186220.5|186373.4|186283.4|186308.2|186218.2|343
1756718400000|2025-09-01 09:20:00|186311|186221|186278.1|186188.1|186318.3|186228.3|186278|186188|188
1756718700000|2025-09-01 09:25:00|186280|186190|186261.7|186171.7|186283.2|186193.2|186259.8|186169.8|237
1756719000000|2025-09-01 09:30:00|186262.8|186172.8|186244.7|186154.7|186262.8|186172.8|186239|186149|223
1756719300000|2025-09-01 09:35:00|186243.5|186153.5|186228.5|186138.5|186244.7|186154.7|186227.5|186137.5|119
1756719600000|2025-09-01 09:40:00|186229.5|186139.5|186235.9|186145.9|186240.4|186150.4|186227.5|186137.5|150
1756719900000|2025-09-01 09:45:00|186234.5|186144.5|186233.6|186143.6|186243.7|186153.7|186229.7|186139.7|168
1756720200000|2025-09-01 09:50:00|186234.7|186144.7|186229.6|186139.6|186241.5|186151.5|186228.1|186138.1|189
1756720500000|2025-09-01 09:55:00|186231.7|186141.7|186235|186145|186240.2|186150.2|186227.5|186137.5|261
1756720800000|2025-09-01 10:00:00|186233.9|186143.9|186229.8|186139.8|186241.2|186151.2|186226|186136|137
1756721100000|2025-09-01 10:05:00|186230.1|186140.1|186193.5|186103.5|186230.1|186140.1|186186.7|186096.7|148
1756721400000|2025-09-01 10:10:00|186196|186106|186192|186102|186205.5|186115.5|186192|186102|85
1756721700000|2025-09-01 10:15:00|186195.4|186105.4|186170.2|186080.2|186207.8|186117.8|186160.8|186070.8|136
1756722000000|2025-09-01 10:20:00|186171|186081|186155.8|186065.8|186189.7|186099.7|186155|186065|166
1756722300000|2025-09-01 10:25:00|186155|186065|186123.8|186033.8|186158.3|186083.9|186099.2|186009.2|196
1756722600000|2025-09-01 10:30:00|186123.2|186033.2|186117.8|186027.8|186125.3|186035.3|186091.6|186001.6|149
1756722900000|2025-09-01 10:35:00|186117.5|186027.5|186122.5|186032.5|186127.4|186037.4|186105.4|186015.4|118
1756723200000|2025-09-01 10:40:00|186127|186037|186126.7|186036.7|186140.1|186050.1|186117.6|186027.6|252
1756723500000|2025-09-01 10:45:00|186125.3|186035.3|186129.8|186039.8|186140|186050|186117.9|186027.9|206
1756723800000|2025-09-01 10:50:00|186127.4|186037.4|186138.5|186048.5|186170.9|186080.9|186117.1|186027.1|200
1756724100000|2025-09-01 10:55:00|186139.5|186049.5|186114.5|186064.5|186142|186071.4|186081.5|186031.5|319
1756724400000|2025-09-01 11:00:00|186114.2|186064.2|186105.8|186015.8|186136|186066.4|186087.6|186008.7|301
1756724700000|2025-09-01 11:05:00|186105.3|186015.3|186079.1|186029.1|186111.5|186035.7|186074.1|186007.7|152
1756725000000|2025-09-01 11:10:00|186083.3|186033.3|186106.6|186016.6|186113.5|186034.6|186076.2|186009.5|157
1756725300000|2025-09-01 11:15:00|186107.1|186017.1|186078.4|186028.4|186111.5|186032.2|186073.2|186003.8|127
1756725600000|2025-09-01 11:20:00|186096.5|186006.5|186096.3|186046.3|186135|186060.8|186076.6|186006.5|173
1756725900000|2025-09-01 11:25:00|186096.8|186046.8|186081.7|186031.7|186096.8|186046.8|186072.3|186022.3|152
1756726200000|2025-09-01 11:30:00|186077.3|186027.3|186070.3|186020.3|186084.5|186034.4|186044.8|185981|103
1756726500000|2025-09-01 11:35:00|186069|186019|186100.3|186010.3|186105.7|186031|186054.9|185986.4|289
1756726800000|2025-09-01 11:40:00|186099.3|186009.3|186140.1|186050.1|186143.9|186072.8|186082|185992.7|123
1756727100000|2025-09-01 11:45:00|186142.9|186052.9|186160.2|186070.2|186172|186094.1|186123.1|186046.4|148
1756727400000|2025-09-01 11:50:00|186160.3|186070.3|186158.7|186068.7|186168.7|186081.9|186112.2|186044.1|242
1756727700000|2025-09-01 11:55:00|186159|186069|186161.4|186111.4|186213.4|186123.4|186141.4|186068.7|374
1756728000000|2025-09-01 12:00:00|186160.2|186110.2|186131.7|186081.7|186183.5|186112.6|186121.6|186067.1|308
1756728300000|2025-09-01 12:05:00|186128.4|186078.4|186124.5|186074.5|186150.9|186081.4|186115.5|186059.6|181
1756728600000|2025-09-01 12:10:00|186125.8|186075.8|186125.9|186035.9|186146.5|186075.9|186073.8|186010.5|173
1756728900000|2025-09-01 12:15:00|186126.1|186036.1|186075.9|186025.9|186126.1|186066.1|186072.4|186022.4|202
1756729200000|2025-09-01 12:20:00|186079.6|186029.6|186086.8|185996.8|186116.7|186046.8|186074.9|185993.9|197
1756729500000|2025-09-01 12:25:00|186087.5|185997.5|186076.1|186026.1|186100.1|186029.8|186044|185992.5|251
1756729800000|2025-09-01 12:30:00|186079.3|186029.3|186050.8|186000.8|186104.7|186031.4|186044|185994|188
1756730100000|2025-09-01 12:35:00|186056.3|186006.3|186061.4|186011.4|186095|186045|186049.1|185999.1|211
1756730400000|2025-09-01 12:40:00|186057.6|186007.6|186086.6|186036.6|186089.1|186039.1|186053.1|186003.1|322
1756730700000|2025-09-01 12:45:00|186085.8|186035.8|186144.2|186054.2|186146.9|186056.9|186072|186022|201
1756731000000|2025-09-01 12:50:00|186145.5|186055.5|186173.9|186083.9|186181|186095.2|186137.7|186049|298
1756731300000|2025-09-01 12:55:00|186169.9|186079.9|186137.4|186047.4|186170.2|186080.2|186131.9|186041.9|372
1756731600000|2025-09-01 13:00:00|186140.7|186050.7|186203.7|186113.7|186204.3|186114.3|186133|186043|367
1756731900000|2025-09-01 13:05:00|186201.3|186111.3|186261.7|186171.7|186265.3|186175.3|186201.3|186111.3|314
1756732200000|2025-09-01 13:10:00|186259.2|186169.2|186251.3|186201.3|186309|186237.8|186250.5|186169.2|238
1756732500000|2025-09-01 13:15:00|186251.5|186201.5|186220.7|186170.7|186267.2|186217.2|186217.9|186167.9|231
1756732800000|2025-09-01 13:20:00|186222|186172|186227.9|186177.9|186233.4|186183.4|186184.5|186134.5|177
1756733100000|2025-09-01 13:25:00|186227.5|186177.5|186221.4|186131.4|186228.9|186178.9|186169.7|186119.7|213
1756733400000|2025-09-01 13:30:00|186210.5|186120.5|186119|186069|186255.9|186165.9|186106.5|186056.5|219
1756733700000|2025-09-01 13:35:00|186118|186068|186182|186132|186227.3|186140.5|186112|186062|345
1756734000000|2025-09-01 13:40:00|186183.5|186133.5|186193|186103|186203.1|186134.8|186135.2|186085.2|265
1756734300000|2025-09-01 13:45:00|186204.2|186114.2|186118.1|186068.1|186205.2|186122.8|186105|186055|161
1756734600000|2025-09-01 13:50:00|186118.9|186068.9|186159.8|186109.8|186168.7|186118.7|186114.6|186064.6|118
1756734900000|2025-09-01 13:55:00|186155.4|186105.4|186153.2|186103.2|186188|186112|186115.5|186065.5|275
1756735200000|2025-09-01 14:00:00|186154.9|186104.9|186151.9|186101.9|186214.2|186147|186141.2|186071.5|351
1756735500000|2025-09-01 14:05:00|186153.5|186103.5|186167.8|186077.8|186175.7|186105.2|186128.8|186038.8|293
1756735800000|2025-09-01 14:10:00|186169.9|186079.9|186099.2|186049.2|186186.5|186106|186086.9|186021.2|212
1756736100000|2025-09-01 14:15:00|186097.8|186047.8|186110.8|186060.8|186121.9|186071.9|186074.3|186024.3|207
1756736400000|2025-09-01 14:20:00|186111.2|186061.2|186103.8|186053.8|186112.8|186062.8|186098.3|186048.3|166
1756736700000|2025-09-01 14:25:00|186101.8|186051.8|186125.4|186075.4|186139.1|186089.1|186087.6|186037.6|123
1756737000000|2025-09-01 14:30:00|186126.6|186076.6|186169.1|186119.1|186190.6|186140.6|186125.4|186075.4|234
1756737300000|2025-09-01 14:35:00|186170.2|186120.2|186171.9|186121.9|186195|186127|186160.5|186102.8|163
1756737600000|2025-09-01 14:40:00|186172.8|186122.8|186246.5|186196.5|186274.1|186224.1|186172.8|186122.8|162
1756737900000|2025-09-01 14:45:00|186245.3|186195.3|186250.1|186200.1|186322.5|186272.5|186242.1|186192.1|311
1756738200000|2025-09-01 14:50:00|186247.8|186197.8|186160.6|186110.6|186247.8|186197.8|186157.8|186107.8|382
1756738500000|2025-09-01 14:55:00|186160.3|186110.3|186188.5|186098.5|186191.7|186138.2|186121.6|186071.6|362
1756738800000|2025-09-01 15:00:00|186192|186102|186211.3|186161.3|186214.9|186164.9|186174.2|186101.8|272
1756739100000|2025-09-01 15:05:00|186214.5|186164.5|186253.3|186203.3|186269.9|186209.7|186213.8|186163.8|141
1756739400000|2025-09-01 15:10:00|186249.6|186199.6|186273.1|186223.1|186306.4|186254.6|186249.6|186199.6|285
1756739700000|2025-09-01 15:15:00|186265.3|186215.3|186300.4|186250.4|186326.5|186276.5|186265.3|186215.3|226
1756740000000|2025-09-01 15:20:00|186299.7|186249.7|186346|186296|186364|186314|186297.4|186244.4|292
1756740300000|2025-09-01 15:25:00|186344.2|186294.2|186308.1|186218.1|186377.8|186307.2|186288|186215.6|307
1756740600000|2025-09-01 15:30:00|186306.5|186216.5|186367.1|186277.1|186371.5|186296.1|186280.4|186212.3|175
1756740900000|2025-09-01 15:35:00|186367.6|186277.6|186359|186309|186379.5|186309|186325.3|186261.3|143
1756741200000|2025-09-01 15:40:00|186377.1|186287.1|186405.9|186315.9|186415.3|186337.4|186340.2|186273.4|140
1756741500000|2025-09-01 15:45:00|186404.8|186314.8|186393.9|186343.9|186409.9|186353.5|186374.8|186298.8|208
1756741800000|2025-09-01 15:50:00|186394.4|186344.4|186395.5|186345.5|186402.8|186352.8|186388.7|186338.7|158
1756742100000|2025-09-01 15:55:00|186394.9|186344.9|186396.3|186346.3|186420|186358.2|186387.2|186322.5|124
1756742400000|2025-09-01 16:00:00|186401.5|186351.5|186514|186424|186518.5|186448.9|186395.9|186345.9|155
1756742700000|2025-09-01 16:05:00|186516.6|186426.6|186530.7|186440.7|186535.7|186448.2|186493|186423.2|194
1756743000000|2025-09-01 16:10:00|186531.7|186441.7|186515.5|186465.5|186538.3|186468.3|186498.4|186430.9|209
1756743300000|2025-09-01 16:15:00|186512.9|186462.9|186527.8|186477.8|186536.7|186486.7|186509.4|186459.4|168
1756743600000|2025-09-01 16:20:00|186528.3|186478.3|186531.3|186481.3|186600.5|186527.3|186515.4|186463|163
1756743900000|2025-09-01 16:25:00|186530.2|186480.2|186526.5|186436.5|186555.9|186486.4|186502.7|186436.5|265
1756744200000|2025-09-01 16:30:00|186527|186437|186467|186417|186529.4|186439.4|186464.3|186391.7|145
1756744500000|2025-09-01 16:35:00|186469|186419|186548.9|186458.9|186554.8|186464.8|186461.8|186390.3|172
1756744800000|2025-09-01 16:40:00|186543.2|186453.2|186581|186491|186587.5|186497.5|186536.2|186446.2|172
1756745100000|2025-09-01 16:45:00|186583.5|186493.5|186569.8|186519.8|186616.2|186545.4|186567|186485.4|271
1756745400000|2025-09-01 16:50:00|186570.9|186520.9|186572.1|186522.1|186594.6|186526.7|186568|186498.5|88
1756745700000|2025-09-01 16:55:00|186570.8|186520.8|186567.4|186517.4|186573.6|186523.6|186566.4|186516.4|50
1756746000000|2025-09-01 17:00:00|186568.1|186518.1|186571.4|186521.4|186578|186528|186565.5|186515.5|51
1756746300000|2025-09-01 17:05:00|186573.6|186523.6|186567.1|186517.1|186573.6|186523.6|186565.5|186515.5|60
1756746600000|2025-09-01 17:10:00|186567.5|186517.5|186630.7|186580.7|186649.1|186588.6|186567.5|186517.5|223
1756746900000|2025-09-01 17:15:00|186654|186564|186620.5|186570.5|186654|186589.8|186620.3|186564|137
1756747200000|2025-09-01 17:20:00|186621.6|186571.6|186603.5|186553.5|186636.5|186586.5|186602.3|186552.3|84
1756747500000|2025-09-01 17:25:00|186603.7|186553.7|186624.5|186534.5|186637.5|186566|186603.3|186533.5|56
1756747800000|2025-09-01 17:30:00|186622.8|186532.8|186562.1|186512.1|186622.8|186532.8|186561.7|186500.4|63
1756748100000|2025-09-01 17:35:00|186561|186511|186562.7|186512.7|186584.5|186516.6|186557.4|186488.5|58
1756748400000|2025-09-01 17:40:00|186583.5|186493.5|186571.4|186521.4|186584.7|186525.8|186559.7|186492.8|60
1756748700000|2025-09-01 17:45:00|186572.4|186522.4|186595.6|186545.6|186601.9|186551.9|186572.4|186522.4|85
1756749000000|2025-09-01 17:50:00|186593.8|186543.8|186641|186551|186641|186588.1|186591.3|186527|100
1756749300000|2025-09-01 17:55:00|186642.5|186552.5|186624.7|186574.7|186644.5|186577.5|186619.2|186552|73
1756749600000|2025-09-01 18:00:00|186623.5|186573.5|186612.4|186562.4|186623.5|186573.5|186606.3|186556.3|28
1756749900000|2025-09-01 18:05:00|186611|186561|186618.2|186528.2|186621|186564.2|186602.2|186524|41
1756750200000|2025-09-01 18:10:00|186617.5|186527.5|186615.5|186525.5|186621.5|186549.8|186594.7|186518.9|47
1756750500000|2025-09-01 18:15:00|186616.7|186526.7|186611.7|186521.7|186621.2|186531.2|186605.4|186515.4|41
1756750800000|2025-09-01 18:20:00|186611.9|186521.9|186609.4|186519.4|186614|186543.1|186580|186502.5|41
1756751100000|2025-09-01 18:25:00|186609.5|186519.5|186598.7|186508.7|186609.5|186519.5|186593|186503|33
1756751400000|2025-09-01 18:30:00|186597.2|186507.2|186600|186510|186602|186512|186597.2|186507.2|31
1756751700000|2025-09-01 18:35:00|186599.5|186509.5|186579.5|186489.5|186611.8|186539.9|186560.3|186487.1|46
1756752000000|2025-09-01 18:40:00|186580.7|186490.7|186579.5|186489.5|186584.1|186513.4|186560.3|186489|28
1756752300000|2025-09-01 18:45:00|186580|186490|186560.8|186510.8|186585.1|186518.2|186555.4|186490|51
1756752600000|2025-09-01 18:50:00|186563|186513|186515.8|186425.8|186586.7|186515.3|186511.2|186421.2|90
1756752900000|2025-09-01 18:55:00|186515.2|186425.2|186495.4|186445.4|186516.9|186447.9|186490.5|186421.4|47
1756753200000|2025-09-01 19:00:00|186493.6|186443.6|186514|186464|186546.6|186464.8|186490.6|186422.3|58
1756753500000|2025-09-01 19:05:00|186535|186445|186550.2|186460.2|186554.9|186466.6|186516|186443.8|40
1756753800000|2025-09-01 19:10:00|186552.6|186462.6|186523.1|186473.1|186552.6|186482.4|186518.3|186458.3|54
1756754100000|2025-09-01 19:15:00|186527.2|186477.2|186565.3|186475.3|186575.2|186485.2|186520.9|186450.2|65
1756754400000|2025-09-01 19:20:00|186568.7|186478.7|186547.5|186497.5|186573.3|186503.6|186546.4|186476.9|76
1756754700000|2025-09-01 19:25:00|186548.6|186498.6|186549.9|186499.9|186574.4|186504.9|186544.9|186477.8|150
1756755000000|2025-09-01 19:30:00|186547.5|186497.5|186549|186499|186577.3|186503|186547.5|186470|233
1756755300000|2025-09-01 19:35:00|186550|186500|186522.3|186472.3|186566.8|186502.7|186515.2|186448.7|223
1756755600000|2025-09-01 19:40:00|186521.8|186471.8|186504.4|186414.4|186531.7|186481.7|186484.6|186411.2|124
1756755900000|2025-09-01 19:45:00|186500|186410|186502|186412|186506.6|186416.6|186494.3|186404.3|191
1756756200000|2025-09-01 19:50:00|186503|186413|186485.1|186435.1|186509.3|186440.9|186484.1|186413|83
1756756500000|2025-09-01 19:55:00|186484.9|186434.9|186477.5|186387.5|186484.9|186434.9|186442.4|186380.9|183
1756756800000|2025-09-01 20:00:00|186479|186389|186457.4|186407.4|186484.4|186417.9|186448.5|186389|119
1756757100000|2025-09-01 20:05:00|186455.7|186405.7|186447.7|186397.7|186455.7|186405.7|186445|186395|58
1756757400000|2025-09-01 20:10:00|186443.1|186393.1|186447.2|186397.2|186450.9|186400.9|186443|186393|65
1756757700000|2025-09-01 20:15:00|186443.3|186393.3|186453.2|186403.2|186456.7|186406.7|186439.3|186389.3|36
1756758000000|2025-09-01 20:20:00|186448.8|186398.8|186477.3|186427.3|186484.4|186434.4|186448.8|186398.8|39
1756758300000|2025-09-01 20:25:00|186482.5|186432.5|186505|186415|186505.7|186435.2|186466.7|186404|39
1756758600000|2025-09-01 20:30:00|186504.5|186414.5|186503.8|186413.8|186507.3|186417.3|186503.8|186413.8|15
1756758900000|2025-09-01 20:35:00|186505.5|186415.5|186493.7|186403.7|186509.2|186419.2|186482.3|186392.3|117
1756759200000|2025-09-01 20:40:00|186492.9|186402.9|186501.5|186411.5|186511.3|186421.3|186492.9|186402.9|48
1756759500000|2025-09-01 20:45:00|186503.8|186413.8|186479.4|186389.4|186504.9|186414.9|186463|186384.1|54
1756759800000|2025-09-01 20:50:00|186481.2|186391.2|186495.9|186405.9|186500.3|186410.3|186474.8|186384.8|56
1756760100000|2025-09-01 20:55:00|186497.5|186407.5|186502.3|186412.3|186615.3|186421.1|186495.7|186305.3|34
1756760400000|2025-09-01 21:00:00|186505.4|186415.4|186532.3|186222.3|186586|186415.4|186504.3|186222.3|4
1756760700000|2025-09-01 21:05:00|186602.2|186292.2|186546.3|186236.3|186615.2|186305.2|186441.6|186131.6|13
1756761000000|2025-09-01 21:10:00|186531.5|186221.5|186531.9|186221.9|186542|186232|186531.5|186221.5|4
1756761300000|2025-09-01 21:15:00|186531.6|186221.6|186531.6|186221.6|186531.6|186221.6|186531.6|186221.6|1
1756761900000|2025-09-01 21:25:00|186531.8|186221.8|186549.2|186239.2|186549.2|186239.2|186531.8|186221.8|2
1756762200000|2025-09-01 21:30:00|186549.4|186239.4|186551.6|186241.6|186555.9|186245.9|186532.2|186222.2|6
1756762500000|2025-09-01 21:35:00|186551.9|186241.9|186560.6|186250.6|186560.6|186250.6|186550.8|186240.8|8
1756762800000|2025-09-01 21:40:00|186557.8|186247.8|186544.6|186234.6|186560.3|186250.3|186544.6|186234.6|6
1756763100000|2025-09-01 21:45:00|186547.8|186237.8|186549.2|186239.2|186550.6|186240.6|186544.9|186234.9|5
1756763400000|2025-09-01 21:50:00|186549.6|186239.6|186557.1|186247.1|186559.4|186249.4|186549.6|186239.6|6
1756763700000|2025-09-01 21:55:00|186559.9|186249.9|186582.2|186272.2|186582.2|186272.2|186550.5|186240.5|19
1756764000000|2025-09-01 22:00:00|186556|186246|186566.9|186476.9|186585.1|186476.9|186508.5|186246|67
1756764300000|2025-09-01 22:05:00|186565.7|186475.7|186504.8|186414.8|186565.7|186475.7|186504.8|186414.8|27
1756764600000|2025-09-01 22:10:00|186512.8|186422.8|186502.1|186412.1|186512.8|186422.8|186496|186406|22
1756764900000|2025-09-01 22:15:00|186506.9|186416.9|186518.8|186428.8|186520.7|186430.7|186506.9|186416.9|24
1756765200000|2025-09-01 22:20:00|186520.7|186430.7|186518|186428|186521.9|186431.9|186518|186428|12
1756765500000|2025-09-01 22:25:00|186519.8|186429.8|186551.9|186461.9|186561.6|186471.6|186518|186428|22
1756765800000|2025-09-01 22:30:00|186549.5|186459.5|186530.8|186440.8|186565.6|186475.6|186527.3|186437.3|33
1756766100000|2025-09-01 22:35:00|186526.5|186436.5|186546.7|186456.7|186555|186465|186523.3|186433.3|25
1756766400000|2025-09-01 22:40:00|186546.1|186456.1|186564.8|186474.8|186570.4|186480.4|186544.3|186454.3|21
1756766700000|2025-09-01 22:45:00|186565|186475|186558.8|186468.8|186565.5|186475.5|186546.4|186456.4|15
1756767000000|2025-09-01 22:50:00|186552.1|186462.1|186563.8|186473.8|186565.6|186475.6|186552|186462|26
1756767300000|2025-09-01 22:55:00|186564.2|186474.2|186555|186465|186565|186475|186555|186465|28
1756767600000|2025-09-01 23:00:00|186560|186470|186607.1|186517.1|186612.4|186522.4|186552.3|186462.3|42
1756767900000|2025-09-01 23:05:00|186600.3|186510.3|186595|186505|186606.4|186516.4|186595|186505|24
1756768200000|2025-09-01 23:10:00|186595.7|186505.7|186621|186531|186621.9|186531.9|186595.7|186505.7|28
1756768500000|2025-09-01 23:15:00|186621.1|186531.1|186615|186525|186621.1|186531.1|186607.6|186517.6|14
1756768800000|2025-09-01 23:20:00|186614.9|186524.9|186608.2|186518.2|186626.3|186536.3|186607.2|186517.2|26
1756769100000|2025-09-01 23:25:00|186610.3|186520.3|186611.9|186521.9|186612.5|186522.5|186606.2|186516.2|37
1756769400000|2025-09-01 23:30:00|186614|186524|186595.4|186505.4|186614|186524|186595|186505|20
1756769700000|2025-09-01 23:35:00|186595|186505|186593.9|186503.9|186602.5|186512.5|186593.5|186503.5|22
1756770000000|2025-09-01 23:40:00|186594.5|186504.5|186594|186504|186597.1|186507.1|186586|186496|21
1756770300000|2025-09-01 23:45:00|186588.6|186498.6|186551.2|186461.2|186588.6|186498.6|186535.2|186445.2|103
1756770600000|2025-09-01 23:50:00|186558|186468|186557.1|186467.1|186560.5|186470.5|186549.9|186459.9|37
1756770900000|2025-09-01 23:55:00|186560.4|186470.4|186556.6|186466.6|186561.7|186471.7|186545.2|186455.2|202
1756771200000|2025-09-02 00:00:00|186559.2|186469.2|186588.2|186498.2|186595.4|186505.4|186524.9|186434.9|259
1756771500000|2025-09-02 00:05:00|186591|186501|186629.1|186539.1|186643.9|186553.9|186584.4|186494.4|127
1756771800000|2025-09-02 00:10:00|186632|186542|186633.1|186543.1|186637.7|186547.7|186624.7|186534.7|241
1756772100000|2025-09-02 00:15:00|186633.6|186543.6|186602.4|186512.4|186636.6|186546.6|186581.8|186491.8|89
1756772400000|2025-09-02 00:20:00|186604.2|186514.2|186593.8|186503.8|186616.5|186526.5|186588.3|186498.3|150
1756772700000|2025-09-02 00:25:00|186594.3|186504.3|186593.3|186503.3|186602.4|186512.4|186578.2|186488.2|93
1756773000000|2025-09-02 00:30:00|186593.9|186503.9|186590.8|186500.8|186604.2|186514.2|186580.3|186490.3|235
1756773300000|2025-09-02 00:35:00|186593.9|186503.9|186594.1|186504.1|186600.8|186510.8|186584|186494|64
1756773600000|2025-09-02 00:40:00|186590.6|186500.6|186625.2|186535.2|186633.4|186543.4|186577.7|186487.7|91
1756773900000|2025-09-02 00:45:00|186623.6|186533.6|186596.1|186506.1|186623.6|186533.6|186590.1|186500.1|104
1756774200000|2025-09-02 00:50:00|186594.9|186504.9|186592.5|186502.5|186605|186515|186589.7|186499.7|92
1756774500000|2025-09-02 00:55:00|186591|186501|186592.4|186502.4|186602.1|186512.1|186580.6|186490.6|138
1756774800000|2025-09-02 01:00:00|186592.9|186502.9|186603.9|186513.9|186612.9|186522.9|186586.3|186496.3|132
1756775100000|2025-09-02 01:05:00|186606.6|186516.6|186631.7|186541.7|186656.9|186566.9|186606.6|186516.6|236
1756775400000|2025-09-02 01:10:00|186631.3|186541.3|186600.1|186510.1|186635.1|186545.1|186589.3|186499.3|168
1756775700000|2025-09-02 01:15:00|186602.6|186512.6|186626.7|186536.7|186632.5|186542.5|186592.5|186502.5|167
1756776000000|2025-09-02 01:20:00|186609.3|186519.3|186589.6|186499.6|186609.3|186519.3|186588|186498|63
1756776300000|2025-09-02 01:25:00|186589.8|186499.8|186591.8|186501.8|186595|186505|186561.6|186471.6|201
1756776600000|2025-09-02 01:30:00|186592|186502|186588.8|186498.8|186633.8|186543.8|186566|186476|290
1756776900000|2025-09-02 01:35:00|186588.3|186498.3|186620.2|186530.2|186624.2|186534.2|186567.1|186477.1|190
1756777200000|2025-09-02 01:40:00|186622.1|186532.1|186603.2|186513.2|186638.1|186548.1|186589.5|186499.5|228
1756777500000|2025-09-02 01:45:00|186605.7|186515.7|186588.6|186498.6|186633|186543|186586.7|186496.7|291
1756777800000|2025-09-02 01:50:00|186591.4|186501.4|186630.1|186540.1|186641|186551|186590.4|186500.4|352
1756778100000|2025-09-02 01:55:00|186629.6|186539.6|186629.4|186539.4|186635.8|186545.8|186595|186505|387
1756778400000|2025-09-02 02:00:00|186631|186541|186670.3|186580.3|186676.5|186586.5|186627.8|186537.8|309
1756778700000|2025-09-02 02:05:00|186667.9|186577.9|186671.3|186581.3|186675.9|186585.9|186657.2|186567.2|343
1756779000000|2025-09-02 02:10:00|186669.5|186579.5|186671.6|186581.6|186677.4|186587.4|186664|186574|142
1756779300000|2025-09-02 02:15:00|186669.3|186579.3|186706.1|186616.1|186709|186619|186667.6|186577.6|144
1756779600000|2025-09-02 02:20:00|186706.6|186616.6|186679.9|186589.9|186713.9|186623.9|186674.9|186584.9|121
1756779900000|2025-09-02 02:25:00|186678.3|186588.3|186698.7|186608.7|186708|186618|186676|186586|132
1756780200000|2025-09-02 02:30:00|186694.2|186604.2|186726|186636|186730.9|186640.9|186689.2|186599.2|112
1756780500000|2025-09-02 02:35:00|186720|186630|186723.2|186633.2|186732.5|186642.5|186700.7|186610.7|154
1756780800000|2025-09-02 02:40:00|186721.1|186631.1|186702|186612|186738.3|186648.3|186701.5|186611.5|128
1756781100000|2025-09-02 02:45:00|186703.1|186613.1|186736.1|186646.1|186759.4|186669.4|186702.6|186612.6|131
1756781400000|2025-09-02 02:50:00|186735.4|186645.4|186737.4|186647.4|186745.5|186655.5|186729.8|186639.8|60
1756781700000|2025-09-02 02:55:00|186735.7|186645.7|186738.2|186648.2|186743.5|186653.5|186728.8|186638.8|170
1756782000000|2025-09-02 03:00:00|186738.7|186648.7|186745.3|186655.3|186763|186673|186730.3|186640.3|138
1756782300000|2025-09-02 03:05:00|186744.2|186654.2|186744.7|186654.7|186757.9|186667.9|186734.5|186644.5|129
1756782600000|2025-09-02 03:10:00|186747.8|186657.8|186730.3|186640.3|186772.9|186682.9|186727.8|186637.8|161
1756782900000|2025-09-02 03:15:00|186730.9|186640.9|186726.9|186636.9|186736.5|186646.5|186726|186636|97
1756783200000|2025-09-02 03:20:00|186728.3|186638.3|186732.4|186642.4|186750.2|186660.2|186723.2|186633.2|96
1756783500000|2025-09-02 03:25:00|186733.7|186643.7|186772.4|186682.4|186775|186685|186729.1|186639.1|113
1756783800000|2025-09-02 03:30:00|186770.2|186680.2|186774.8|186684.8|186784.1|186694.1|186768.1|186678.1|73
1756784100000|2025-09-02 03:35:00|186776.9|186686.9|186788.2|186698.2|186794.8|186729|186772.4|186682.4|120
1756784400000|2025-09-02 03:40:00|186790|186700|186810.1|186720.1|186834.5|186744.5|186767.2|186677.2|169
1756784700000|2025-09-02 03:45:00|186812.1|186722.1|186799.9|186709.9|186812.1|186722.1|186796.2|186706.2|48
1756785000000|2025-09-02 03:50:00|186800|186710|186800|186710|186806|186716|186793.9|186703.9|42
1756785300000|2025-09-02 03:55:00|186800.5|186710.5|186763.4|186673.4|186806.4|186716.4|186763.4|186673.4|91
1756785600000|2025-09-02 04:00:00|186760.9|186670.9|186800.4|186710.4|186803.2|186713.2|186760.9|186670.9|84
1756785900000|2025-09-02 04:05:00|186800.9|186710.9|186798.5|186708.5|186807.9|186717.9|186795.2|186705.2|34
1756786200000|2025-09-02 04:10:00|186796.4|186706.4|186779.5|186689.5|186799.9|186709.9|186771.2|186681.2|110
1756786500000|2025-09-02 04:15:00|186781.5|186691.5|186768.2|186678.2|186785.8|186695.8|186767.2|186677.2|36
1756786800000|2025-09-02 04:20:00|186764.5|186674.5|186772.1|186682.1|186782.4|186692.4|186759.6|186669.6|95
1756787100000|2025-09-02 04:25:00|186770.5|186680.5|186773.4|186683.4|186776.5|186686.5|186766.7|186676.7|36
1756787400000|2025-09-02 04:30:00|186774.9|186684.9|186781.3|186691.3|186782.3|186692.3|186766.4|186676.4|58
1756787700000|2025-09-02 04:35:00|186779.2|186689.2|186780.6|186690.6|186793.9|186703.9|186774.5|186684.5|52
1756788000000|2025-09-02 04:40:00|186783.7|186693.7|186764.8|186674.8|186785|186695|186763|186673|43
1756788300000|2025-09-02 04:45:00|186763.5|186673.5|186774.4|186684.4|186779.5|186689.5|186756.7|186666.7|42
1756788600000|2025-09-02 04:50:00|186774|186684|186773.8|186683.8|186777|186687|186753.3|186663.3|49
1756788900000|2025-09-02 04:55:00|186775.4|186685.4|186774.8|186684.8|186777.2|186687.2|186772.2|186682.2|51
1756789200000|2025-09-02 05:00:00|186773|186683|186768.8|186678.8|186787|186697|186760.8|186670.8|86
1756789500000|2025-09-02 05:05:00|186770.1|186680.1|186769.4|186679.4|186775.9|186685.9|186765.2|186675.2|129
1756789800000|2025-09-02 05:10:00|186769.5|186679.5|186786.6|186696.6|186789|186699|186764|186674|48
1756790100000|2025-09-02 05:15:00|186788|186698|186801|186711|186806.5|186716.5|186788|186698|39
1756790400000|2025-09-02 05:20:00|186805.2|186715.2|186805.9|186715.9|186811.3|186721.3|186801.2|186711.2|43
1756790700000|2025-09-02 05:25:00|186807.5|186717.5|186807.1|186717.1|186810.1|186720.1|186800.4|186710.4|31
1756791000000|2025-09-02 05:30:00|186804.9|186714.9|186802.4|186712.4|186811.5|186721.5|186788.4|186698.4|98
1756791300000|2025-09-02 05:35:00|186800.8|186710.8|186801.2|186711.2|186807|186717|186792.5|186702.5|33
1756791600000|2025-09-02 05:40:00|186804|186714|186801.5|186711.5|186806|186716|186796.4|186706.4|41
1756791900000|2025-09-02 05:45:00|186804|186714|186805.5|186715.5|186809.9|186719.9|186792|186702|67
1756792200000|2025-09-02 05:50:00|186807.1|186717.1|186803.7|186713.7|186822.3|186732.3|186798.9|186708.9|72
1756792500000|2025-09-02 05:55:00|186806.3|186716.3|186798.9|186708.9|186808.1|186718.1|186791.5|186701.5|53
1756792800000|2025-09-02 06:00:00|186797.6|186707.6|186768.7|186678.7|186800.5|186710.5|186768.7|186678.7|107
1756793100000|2025-09-02 06:05:00|186772.2|186682.2|186795|186705|186805.9|186715.9|186763.3|186673.3|103
1756793400000|2025-09-02 06:10:00|186796.5|186706.5|186795.6|186705.6|186800.9|186710.9|186777.9|186687.9|133
1756793700000|2025-09-02 06:15:00|186796.5|186706.5|186787.4|186697.4|186802.1|186712.1|186787.4|186697.4|129
1756794000000|2025-09-02 06:20:00|186791.2|186701.2|186761.1|186671.1|186791.2|186701.2|186744.7|186654.7|203
1756794300000|2025-09-02 06:25:00|186761.6|186671.6|186769.7|186679.7|186771.7|186681.7|186734.2|186644.2|153
1756794600000|2025-09-02 06:30:00|186766.5|186676.5|186738.6|186648.6|186771.5|186681.5|186727.2|186637.2|227
1756794900000|2025-09-02 06:35:00|186738|186648|186718.3|186628.3|186741.3|186651.3|186704.5|186614.5|196
1756795200000|2025-09-02 06:40:00|186721.3|186631.3|186767.1|186677.1|186776.5|186686.5|186718.4|186628.4|182
1756795500000|2025-09-02 06:45:00|186766.6|186676.6|186763.5|186673.5|186774.6|186684.6|186748.2|186658.2|207
1756795800000|2025-09-02 06:50:00|186761.4|186671.4|186734.8|186644.8|186763.8|186673.8|186731.2|186641.2|138
1756796100000|2025-09-02 06:55:00|186735.9|186645.9|186697.4|186607.4|186738.3|186648.3|186695.6|186605.6|233
1756796400000|2025-09-02 07:00:00|186697.9|186607.9|186657.8|186567.8|186703.9|186613.9|186654.9|186564.9|447
1756796700000|2025-09-02 07:05:00|186661.6|186571.6|186699|186609|186706|186616|186633.1|186543.1|344
1756797000000|2025-09-02 07:10:00|186692.9|186602.9|187031|186941|187031|186941|186690.3|186600.3|419
1756797300000|2025-09-02 07:15:00|187032.5|186942.5|186916.6|186826.6|187036|186946|186900.1|186810.1|349
1756797600000|2025-09-02 07:20:00|186919.1|186829.1|187178.6|187088.6|187182.5|187092.5|186916.3|186826.3|370
1756797900000|2025-09-02 07:25:00|187178.1|187088.1|187159.3|187069.3|187187.6|187097.6|187045.4|186955.4|423
1756798200000|2025-09-02 07:30:00|187161.9|187071.9|187334.7|187244.7|187338.7|187248.7|187161.9|187071.9|399
1756798500000|2025-09-02 07:35:00|187337.6|187247.6|187427.8|187337.8|187445.7|187355.7|187252.5|187162.5|402
1756798800000|2025-09-02 07:40:00|187439.2|187349.2|187460.9|187370.9|187554.6|187464.6|187414.1|187324.1|370
1756799100000|2025-09-02 07:45:00|187464.3|187374.3|187671|187581|187692.3|187602.3|187464.3|187374.3|357
1756799400000|2025-09-02 07:50:00|187674.1|187584.1|187689.7|187599.7|187970.4|187880.4|187674.1|187584.1|497
1756799700000|2025-09-02 07:55:00|187687.5|187597.5|187686|187596|187733|187643|187356.3|187266.3|524
1756800000000|2025-09-02 08:00:00|187687.4|187597.4|187766.5|187676.5|187808.4|187726.2|187642.1|187552.1|515
1756800300000|2025-09-02 08:05:00|187772.5|187682.5|187851.5|187761.5|187936.8|187846.8|187765.9|187675.9|368
1756800600000|2025-09-02 08:10:00|187858.1|187768.1|187920.9|187830.9|187923.8|187833.8|187768.7|187678.7|458
1756800900000|2025-09-02 08:15:00|187918.5|187828.5|187904.3|187814.3|187918.5|187828.5|187700.8|187610.8|402
1756801200000|2025-09-02 08:20:00|187906.2|187816.2|187835|187745|187919.7|187829.7|187756.2|187666.2|383
1756801500000|2025-09-02 08:25:00|187832.7|187742.7|187850.9|187760.9|187988.9|187898.9|187814.6|187724.6|465
1756801800000|2025-09-02 08:30:00|187845.3|187755.3|187784.9|187694.9|187869.1|187779.1|187734.1|187644.1|402
1756802100000|2025-09-02 08:35:00|187786.7|187696.7|187789.8|187699.8|187836.3|187746.3|187658.7|187568.7|335
1756802400000|2025-09-02 08:40:00|187779|187689|187490.1|187400.1|187779|187689|187415.8|187325.8|471
1756802700000|2025-09-02 08:45:00|187490.8|187400.8|187547.1|187457.1|187556.4|187466.4|187416.5|187326.5|268
1756803000000|2025-09-02 08:50:00|187545.3|187455.3|187617.6|187527.6|187633.1|187543.1|187481.8|187391.8|334
1756803300000|2025-09-02 08:55:00|187619.4|187529.4|187600.6|187510.6|187664.6|187574.6|187575.1|187485.1|269
1756803600000|2025-09-02 09:00:00|187605.5|187515.5|187474|187384|187622.8|187532.8|187451.9|187361.9|334
1756803900000|2025-09-02 09:05:00|187471.4|187381.4|187724.2|187634.2|187730.8|187640.8|187453.7|187363.7|305
1756804200000|2025-09-02 09:10:00|187730.4|187640.4|187702.6|187612.6|187803|187713|187658.6|187568.6|274
1756804500000|2025-09-02 09:15:00|187704.7|187614.7|187764.3|187674.3|187770.6|187680.6|187650.9|187560.9|363
1756804800000|2025-09-02 09:20:00|187766.3|187676.3|187838.8|187748.8|187866.7|187776.7|187701.6|187611.7|354
1756805100000|2025-09-02 09:25:00|187837.1|187747.1|187801.7|187711.7|187868.3|187778.3|187750.5|187660.5|414
1756805400000|2025-09-02 09:30:00|187799.6|187709.6|187810.2|187720.2|187858.3|187768.3|187774|187684|285
1756805700000|2025-09-02 09:35:00|187808.1|187718.1|187706.3|187616.3|187810.2|187720.2|187704.8|187614.8|322
1756806000000|2025-09-02 09:40:00|187704.6|187614.6|187739|187649|187751.8|187670.1|187696.4|187606.4|295
1756806300000|2025-09-02 09:45:00|187740.7|187650.7|187684.4|187594.4|187756.7|187666.7|187637.3|187547.3|252
1756806600000|2025-09-02 09:50:00|187686.7|187596.7|187698.8|187608.8|187711|187621|187647.3|187557.3|305
1756806900000|2025-09-02 09:55:00|187695.4|187605.4|187655|187565|187698.2|187608.2|187605.5|187525.6|309
1756807200000|2025-09-02 10:00:00|187652.4|187562.4|187723|187633|187728.9|187638.9|187649.2|187559.2|315
1756807500000|2025-09-02 10:05:00|187729|187639|187664.3|187574.3|187731.3|187641.3|187655.8|187565.8|340
1756807800000|2025-09-02 10:10:00|187667.9|187577.9|187652.2|187562.2|187678.5|187588.5|187575.4|187485.4|295
1756808100000|2025-09-02 10:15:00|187650|187560|187761.9|187671.9|187777.6|187687.6|187584.2|187494.2|263
1756808400000|2025-09-02 10:20:00|187763|187673|187735|187645|187787.8|187697.8|187716|187626|251
1756808700000|2025-09-02 10:25:00|187733.5|187643.5|187748.2|187658.2|187765|187675|187716.6|187626.6|317
1756809000000|2025-09-02 10:30:00|187751.6|187661.6|187700|187610|187753.8|187663.8|187672.4|187582.4|283
1756809300000|2025-09-02 10:35:00|187701.7|187611.7|187650.5|187560.5|187725.7|187635.7|187641.3|187551.3|278
1756809600000|2025-09-02 10:40:00|187653.9|187563.9|187779.4|187689.4|187788.2|187698.2|187653.9|187563.9|333
1756809900000|2025-09-02 10:45:00|187763|187673|187814.7|187724.7|187833.2|187743.2|187705.3|187615.3|341
1756810200000|2025-09-02 10:50:00|187813|187723|187884.2|187794.2|187906.8|187816.8|187810.6|187720.6|333
1756810500000|2025-09-02 10:55:00|187886.6|187796.6|187835.8|187785.8|187906.8|187822.7|187811.6|187725|454
1756810800000|2025-09-02 11:00:00|187834.4|187784.4|187785.6|187735.6|187911.7|187845.7|187741|187691|499
1756811100000|2025-09-02 11:05:00|187783.9|187733.9|187864.9|187814.9|187877.8|187827.8|187761.1|187692.3|424
1756811400000|2025-09-02 11:10:00|187864.6|187814.6|187905.2|187855.2|187913.6|187863.6|187845.4|187791|278
1756811700000|2025-09-02 11:15:00|187903.5|187853.5|187908.5|187818.5|187925.3|187860.5|187866.3|187812.9|211
1756812000000|2025-09-02 11:20:00|187917|187827|187840.4|187790.4|187922|187858|187791.7|187735.4|354
1756812300000|2025-09-02 11:25:00|187839.4|187789.4|187916|187866|187925.1|187868.2|187814.3|187748.9|351
1756812600000|2025-09-02 11:30:00|187918.1|187868.1|187966.5|187916.5|188027.1|187950.1|187874.7|187824.7|427
1756812900000|2025-09-02 11:35:00|187967.8|187917.8|187899.6|187849.6|187968.3|187918.3|187867.2|187817.2|403
1756813200000|2025-09-02 11:40:00|187898.6|187848.6|187798.6|187708.6|187900.2|187850.2|187744.2|187676.1|377
1756813500000|2025-09-02 11:45:00|187800.1|187710.1|187799.9|187709.9|187818.9|187739.1|187742.2|187657.9|271
1756813800000|2025-09-02 11:50:00|187803.3|187713.3|187664.9|187574.9|187805.6|187722.1|187645.3|187574.8|358
1756814100000|2025-09-02 11:55:00|187666|187576|187716.7|187626.7|187741|187666.2|187632.7|187565.3|459
1756814400000|2025-09-02 12:00:00|187715|187625|187725|187675|187868.8|187793.4|187679.8|187589.8|593
1756814700000|2025-09-02 12:05:00|187751.5|187661.5|187832.3|187782.3|187857.8|187795.4|187616|187526|520
1756815000000|2025-09-02 12:10:00|187835.3|187785.3|187905.2|187855.2|187938.3|187870.7|187828.4|187757.4|484
1756815300000|2025-09-02 12:15:00|187900|187850|187993.3|187943.3|188079.8|187989.8|187853.1|187803.1|466
1756815600000|2025-09-02 12:20:00|188003.2|187953.2|188245.2|188155.2|188299.4|188209.4|187935.1|187867.3|626
1756815900000|2025-09-02 12:25:00|188247.1|188157.1|188241.9|188191.9|188277.9|188208.3|188166.1|188076.1|610
1756816200000|2025-09-02 12:30:00|188255.2|188205.2|188476.2|188386.2|188526.9|188436.9|188248.9|188180.4|531
1756816500000|2025-09-02 12:35:00|188478.1|188388.1|188518|188428|188556|188483.5|188400.2|188350.2|635
1756816800000|2025-09-02 12:40:00|188515.4|188425.4|188500.4|188410.4|188560.7|188490.8|188372.3|188300|556
1756817100000|2025-09-02 12:45:00|188499|188409|188518|188468|188551.4|188478.8|188407.6|188338.1|494
1756817400000|2025-09-02 12:50:00|188517.5|188467.5|188629.9|188539.9|188689|188599|188414.1|188335.1|499
1756817700000|2025-09-02 12:55:00|188634.1|188544.1|188504.2|188414.2|188686.6|188614|188417|188346.9|639
1756818000000|2025-09-02 13:00:00|188498.5|188408.5|188372.5|188282.5|188522.6|188465.9|188344.5|188262.2|513
1756818300000|2025-09-02 13:05:00|188372.4|188282.4|188235|188185|188422.6|188366.2|188215.9|188165.9|551
1756818600000|2025-09-02 13:10:00|188233.8|188183.8|188179.3|188089.3|188313.5|188263.5|188134.8|188065.6|521
1756818900000|2025-09-02 13:15:00|188179.9|188089.9|188134.2|188084.2|188179.9|188125|188011.6|187940.4|477
1756819200000|2025-09-02 13:20:00|188133|188083|188101.2|188051.2|188177.7|188127.7|188069.4|188019.4|392
1756819500000|2025-09-02 13:25:00|188102.4|188052.4|188027.9|187977.9|188102.4|188052.4|187934.3|187882.2|512
1756819800000|2025-09-02 13:30:00|187995.5|187945.5|187967.1|187917.1|188107.5|188057.5|187925.6|187875.6|624
1756820100000|2025-09-02 13:35:00|187967|187917|187901.7|187851.7|187967|187917|187789.3|187739.3|664
1756820400000|2025-09-02 13:40:00|187898.5|187848.5|187870|187780|187963.8|187897.4|187835.2|187780|382
1756820700000|2025-09-02 13:45:00|187872.3|187782.3|187754|187704|187946.2|187887.7|187723|187673|447
1756821000000|2025-09-02 13:50:00|187755.8|187705.8|187654.3|187604.3|187755.8|187705.8|187619.4|187569.4|559
1756821300000|2025-09-02 13:55:00|187643.1|187593.1|187818.4|187553|187818.4|187624.2|187566.4|187516.4|335
1756821600000|2025-09-02 14:00:00|187827.9|187572.8|187624|187574|187835.3|187669.8|187347.4|187273.8|578
1756821900000|2025-09-02 14:05:00|187622.4|187572.4|187532|187482|187643|187580.9|187397.4|187347.4|728
1756822200000|2025-09-02 14:10:00|187530|187480|187514.7|187464.7|187639.8|187589.8|187500.3|187424.8|563
1756822500000|2025-09-02 14:15:00|187515.8|187465.8|187521.6|187471.6|187547.4|187497.4|187387.5|187337.5|674
1756822800000|2025-09-02 14:20:00|187522.1|187472.1|187315.4|187265.4|187550.8|187489.3|187303.9|187253.9|468
1756823100000|2025-09-02 14:25:00|187318.3|187268.3|187315.5|187225.5|187357.4|187307.4|187189.7|187139.7|549
1756823400000|2025-09-02 14:30:00|187324.1|187274.1|187277.7|187227.7|187364.8|187295|187249.9|187192.5|514
1756823700000|2025-09-02 14:35:00|187270.1|187220.1|187267.2|187217.2|187302.7|187252.7|187165|187105.3|492
1756824000000|2025-09-02 14:40:00|187265.6|187215.6|187205|187155|187324.2|187252.8|187186.3|187127|463
1756824300000|2025-09-02 14:45:00|187207.2|187157.2|187296.2|187246.2|187400.7|187350.7|187205.5|187155.5|478
1756824600000|2025-09-02 14:50:00|187292.1|187242.1|187330.8|187280.8|187377.4|187327.4|187252.6|187202.6|436
1756824900000|2025-09-02 14:55:00|187333.4|187283.4|187403.6|187353.6|187413.9|187363.9|187317.4|187267.4|568
1756825200000|2025-09-02 15:00:00|187400.2|187350.2|187349.2|187299.2|187401|187351|187292.1|187242.1|474
1756825500000|2025-09-02 15:05:00|187348.2|187298.2|187345.9|187295.9|187365.5|187315.5|187292.7|187242.7|389
1756825800000|2025-09-02 15:10:00|187347.6|187297.6|187535.9|187485.9|187599.6|187549.6|187335.1|187285.1|509
1756826100000|2025-09-02 15:15:00|187559|187469|187511.6|187461.6|187629.2|187569.5|187501.6|187451.6|654
1756826400000|2025-09-02 15:20:00|187519.9|187469.9|187496.2|187446.2|187609.1|187559.1|187487.5|187437.5|468
1756826700000|2025-09-02 15:25:00|187498.2|187448.2|187402.1|187312.1|187503.5|187448.2|187350.3|187283.8|402
1756827000000|2025-09-02 15:30:00|187401.1|187311.1|187413.8|187363.8|187440.4|187390.4|187325.8|187235.8|428
1756827300000|2025-09-02 15:35:00|187412.8|187362.8|187531.1|187481.1|187545.1|187495.1|187408.1|187358.1|528
1756827600000|2025-09-02 15:40:00|187526.4|187476.4|187398.7|187348.7|187626|187549.5|187362.7|187312.7|485
1756827900000|2025-09-02 15:45:00|187395.7|187345.7|187264.8|187174.8|187395.7|187345.7|187235.7|187171|429
1756828200000|2025-09-02 15:50:00|187266.4|187176.4|187285.4|187235.4|187331.3|187281.3|187191.6|187141.6|394
1756828500000|2025-09-02 15:55:00|187286.2|187236.2|187203.2|187153.2|187289.7|187239.7|187198.6|187148.6|478
1756828800000|2025-09-02 16:00:00|187207.4|187157.4|187195.8|187145.8|187230.6|187180.6|187094.7|187036.4|450
1756829100000|2025-09-02 16:05:00|187192.3|187142.3|187095.1|187005.1|187211.2|187161.2|187070.3|187000.2|444
1756829400000|2025-09-02 16:10:00|187101|187011|187149.5|187059.5|187159.8|187106.9|187039.6|186976.9|396
1756829700000|2025-09-02 16:15:00|187149.3|187059.3|187210.1|187160.1|187231.9|187161.7|187065|186999|555
1756830000000|2025-09-02 16:20:00|187202.3|187152.3|187189.5|187139.5|187210.1|187156.2|187099.9|187025.4|390
1756830300000|2025-09-02 16:25:00|187188.4|187138.4|187160|187110|187241.1|187191.1|187146.7|187094.8|527
1756830600000|2025-09-02 16:30:00|187165|187115|187113.4|187063.4|187167.7|187115.2|187065.7|187015.7|523
1756830900000|2025-09-02 16:35:00|187123.1|187073.1|186958.7|186908.7|187123.1|187073.1|186922|186872|392
1756831200000|2025-09-02 16:40:00|186957.9|186907.9|187003.4|186953.4|187010.1|186960.1|186904.7|186854.7|433
1756831500000|2025-09-02 16:45:00|187002.3|186952.3|186964.5|186914.5|187020.3|186953.2|186925.6|186875.6|297
1756831800000|2025-09-02 16:50:00|186962.1|186912.1|186933.3|186883.3|186984.3|186922.4|186892.3|186842.3|381
1756832100000|2025-09-02 16:55:00|186930.8|186880.8|186982.5|186932.5|186994.9|186944.9|186905.6|186855.6|461
1756832400000|2025-09-02 17:00:00|186974.8|186924.8|187004.4|186954.4|187038.3|186971.9|186927.4|186874.2|306
1756832700000|2025-09-02 17:05:00|187004.7|186954.7|186966.1|186916.1|187021.4|186968.7|186959.6|186897.1|318
1756833000000|2025-09-02 17:10:00|186965.4|186915.4|186906|186856|186965.4|186915.4|186896.4|186846.4|318
1756833300000|2025-09-02 17:15:00|186906.8|186856.8|186971.6|186921.6|187014.8|186964.8|186890.9|186840.9|310
1756833600000|2025-09-02 17:20:00|186972.5|186922.5|186965.5|186915.5|187056.4|186993.9|186951.9|186893.8|292
1756833900000|2025-09-02 17:25:00|186965.1|186915.1|187000.1|186950.1|187027.1|186964.1|186952.3|186884.7|325
1756834200000|2025-09-02 17:30:00|187003.8|186953.8|187037.4|186987.4|187037.4|186987.4|186946.9|186891.6|333
1756834500000|2025-09-02 17:35:00|187038.5|186988.5|186990.7|186940.7|187066.7|186999.3|186986.9|186922.6|286
1756834800000|2025-09-02 17:40:00|186990.3|186940.3|187029.5|186979.5|187116.4|187065.3|186988|186938|335
1756835100000|2025-09-02 17:45:00|187031.1|186981.1|187039.1|186989.1|187065.5|186998.1|187005.8|186936.3|307
1756835400000|2025-09-02 17:50:00|187039.5|186989.5|187005.1|186955.1|187045.8|186995.8|187001.1|186951.1|205
1756835700000|2025-09-02 17:55:00|187002.9|186952.9|187042.1|186992.1|187065.1|187010|186985.3|186935.3|440
1756836000000|2025-09-02 18:00:00|187043.2|186993.2|187033|186983|187094.2|187044.2|186985.4|186918.3|503
1756836300000|2025-09-02 18:05:00|187034.9|186984.9|187226.5|187176.5|187226.5|187176.5|187033|186983|431
1756836600000|2025-09-02 18:10:00|187227|187177|187157.3|187107.3|187256.9|187190.2|187134.9|187084.9|402
1756836900000|2025-09-02 18:15:00|187151.7|187101.7|187174.7|187124.7|187207.4|187157.4|187137.9|187087.9|416
1756837200000|2025-09-02 18:20:00|187175.7|187125.7|187236.1|187186.1|187240.6|187190.6|187135.9|187085.9|459
1756837500000|2025-09-02 18:25:00|187236.5|187186.5|187182.2|187132.2|187242.2|187192.2|187179.3|187105.7|328
1756837800000|2025-09-02 18:30:00|187176.7|187126.7|187182.1|187132.1|187205.1|187142.4|187138.6|187069.5|212
1756838100000|2025-09-02 18:35:00|187182.8|187132.8|187179.8|187129.8|187257.3|187207.3|187162.9|187107.4|483
1756838400000|2025-09-02 18:40:00|187181.3|187131.3|187281.2|187231.2|187288.3|187238.3|187179.4|187129.4|472
1756838700000|2025-09-02 18:45:00|187285.4|187235.4|187243.4|187193.4|187301.3|187245.1|187239.4|187189.4|446
1756839000000|2025-09-02 18:50:00|187243.8|187193.8|187174.9|187124.9|187251.8|187201.8|187174.9|187124.9|465
1756839300000|2025-09-02 18:55:00|187176.2|187126.2|187193.7|187143.7|187248.8|187198.8|187176.2|187126.2|483
1756839600000|2025-09-02 19:00:00|187203.9|187153.9|187149.7|187099.7|187210.4|187160.4|187145.8|187095.8|487
1756839900000|2025-09-02 19:05:00|187143.5|187093.5|187160.6|187110.6|187203.1|187148.8|187143.5|187093.5|368
1756840200000|2025-09-02 19:10:00|187161.4|187111.4|187253.5|187203.5|187263.3|187213.3|187158.5|187106.8|313
1756840500000|2025-09-02 19:15:00|187260.2|187210.2|187310.6|187220.6|187315.6|187252.9|187260.2|187183|265
1756840800000|2025-09-02 19:20:00|187308.9|187218.9|187255.5|187205.5|187310.1|187242.1|187245.6|187182.3|337
1756841100000|2025-09-02 19:25:00|187257.2|187207.2|187285.9|187235.9|187314.8|187247.1|187254.6|187192.3|216
1756841400000|2025-09-02 19:30:00|187285.8|187235.8|187278.3|187228.3|187285.8|187235.8|187214.1|187164.1|321
1756841700000|2025-09-02 19:35:00|187279.5|187229.5|187189.2|187099.2|187285.3|187235.3|187167.1|187091.5|229
1756842000000|2025-09-02 19:40:00|187188.7|187098.7|187176.2|187126.2|187197.6|187147.6|187164.6|187089|327
1756842300000|2025-09-02 19:45:00|187173.7|187123.7|187187.4|187137.4|187213.9|187163.9|187172|187122|163
1756842600000|2025-09-02 19:50:00|187187.8|187137.8|187249.9|187199.9|187268|187203.4|187177.4|187119.7|349
1756842900000|2025-09-02 19:55:00|187248.5|187198.5|187219.1|187169.1|187251.9|187201.9|187211.1|187161.1|202
1756843200000|2025-09-02 20:00:00|187216.6|187166.6|187245.4|187195.4|187254.8|187204.8|187209.1|187159.1|131
1756843500000|2025-09-02 20:05:00|187243.7|187193.7|187280.2|187230.2|187314.1|187243.2|187236.8|187186.8|87
1756843800000|2025-09-02 20:10:00|187280.3|187230.3|187308.2|187258.2|187319|187262.2|187273.2|187214.8|133
1756844100000|2025-09-02 20:15:00|187310.1|187260.1|187349.8|187299.8|187370.6|187300.3|187308.9|187258.9|96
1756844400000|2025-09-02 20:20:00|187348.3|187298.3|187384.3|187334.3|187388.5|187338.5|187340.1|187266|87
1756844700000|2025-09-02 20:25:00|187388.5|187338.5|187357.2|187307.2|187400|187350|187343|187293|133
1756845000000|2025-09-02 20:30:00|187358.5|187308.5|187299.4|187209.4|187379|187325.2|187283|187193|224
1756845300000|2025-09-02 20:35:00|187300.1|187210.1|187304.1|187214.1|187305.7|187215.7|187254.3|187164.3|214
1756845600000|2025-09-02 20:40:00|187301|187211|187253.5|187163.5|187301|187211|187250.3|187160.3|102
1756845900000|2025-09-02 20:45:00|187244.2|187154.2|187249.2|187159.2|187252.9|187162.9|187189.1|187099.1|106
1756846200000|2025-09-02 20:50:00|187246.6|187156.6|187244.9|187154.9|187280.4|187190.4|187240.2|187150.2|70
1756846500000|2025-09-02 20:55:00|187242.6|187152.6|187261.8|187171.8|187267|187177|187210.3|187120.3|100
1756846800000|2025-09-02 21:00:00|187262|187172|187152.5|186842.5|187262|187172|187152.5|186842.5|3
1756847100000|2025-09-02 21:05:00|187141.6|186831.6|187228.8|186918.8|187231.4|186921.4|187141.4|186831.4|4
1756847400000|2025-09-02 21:10:00|187229.1|186919.1|187228.2|186918.2|187229.1|186919.1|187228.2|186918.2|2
1756847700000|2025-09-02 21:15:00|187274.6|186964.6|187310.2|187000.2|187396.7|187086.7|187224.4|186914.4|196
1756848000000|2025-09-02 21:20:00|187288.7|186978.7|187235.2|186925.2|187355.5|187045.5|187235.1|186925.1|7
1756848300000|2025-09-02 21:25:00|187235.3|186925.3|187351.2|187041.2|187351.2|187041.2|187235.3|186925.3|4
1756848600000|2025-09-02 21:30:00|187357|187047|187357|187047|187357|187047|187357|187047|1
1756848900000|2025-09-02 21:35:00|187352.4|187042.4|187383.8|187073.8|187383.8|187073.8|187343.6|187033.6|3
1756849200000|2025-09-02 21:40:00|187372.6|187062.6|187358.9|187048.9|187372.6|187062.6|187348.9|187038.9|8
1756849500000|2025-09-02 21:45:00|187357.7|187047.7|187363.8|187053.8|187366.8|187056.8|187353.1|187043.1|5
1756849800000|2025-09-02 21:50:00|187364.6|187054.6|187349.5|187039.5|187366.8|187056.8|187349.5|187039.5|5
1756850100000|2025-09-02 21:55:00|187359.7|187049.7|187343.5|187033.5|187365|187055|187343.5|187033.5|7
1756850400000|2025-09-02 22:00:00|187349.8|187039.8|187290.1|187107.3|187360|187155.9|187235.5|187006.6|73
1756850700000|2025-09-02 22:05:00|187253|187135|187239|187149|187305.4|187178|187239|187116.3|30
1756851000000|2025-09-02 22:10:00|187284.6|187131.5|187250.1|187160.1|187287.6|187165.3|187240|187129|24
1756851300000|2025-09-02 22:15:00|187285.4|187134.3|187246.6|187156.6|187285.8|187160.4|187238.6|187134.3|16
1756851600000|2025-09-02 22:20:00|187242.2|187152.2|187239.6|187149.6|187279.1|187156.5|187225.5|187124.4|20
1756851900000|2025-09-02 22:25:00|187235|187145|187246.8|187156.8|187248.2|187158.2|187235|187145|16
1756852200000|2025-09-02 22:30:00|187240|187150|187240.1|187150.1|187247.8|187157.8|187230|187140|19
1756852500000|2025-09-02 22:35:00|187235|187145|187240.9|187150.9|187240.9|187150.9|187234|187144|14
1756852800000|2025-09-02 22:40:00|187238|187148|187237.6|187147.6|187242.8|187152.8|187235|187145|15
1756853100000|2025-09-02 22:45:00|187235|187145|187241.5|187151.5|187245.3|187155.3|187235|187145|26
1756853400000|2025-09-02 22:50:00|187247.8|187157.8|187315.7|187225.7|187322.3|187232.3|187247.8|187157.8|53
1756853700000|2025-09-02 22:55:00|187319.2|187229.2|187330|187240|187331|187241|187305|187215|28
1756854000000|2025-09-02 23:00:00|187321.9|187231.9|187350|187260|187352.5|187262.5|187314.2|187224.2|58
1756854300000|2025-09-02 23:05:00|187347|187257|187324.6|187234.6|187350.5|187260.5|187315.6|187225.6|57
1756854600000|2025-09-02 23:10:00|187324.7|187234.7|187323.5|187233.5|187325.5|187235.5|187315|187225|29
1756854900000|2025-09-02 23:15:00|187323.4|187233.4|187324.6|187234.6|187325.5|187235.5|187314.8|187224.8|38
1756855200000|2025-09-02 23:20:00|187321.9|187231.9|187348|187258|187349|187259|187321.9|187231.9|29
1756855500000|2025-09-02 23:25:00|187347.7|187257.7|187328.1|187238.1|187347.7|187257.7|187317.4|187227.4|60
1756855800000|2025-09-02 23:30:00|187327.6|187237.6|187325.5|187235.5|187335.5|187245.5|187323.5|187233.5|36
1756856100000|2025-09-02 23:35:00|187325.3|187235.3|187332.6|187242.6|187332.6|187242.6|187322.5|187232.5|35
1756856400000|2025-09-02 23:40:00|187326.6|187236.6|187362|187272|187362|187272|187322.5|187232.5|37
1756856700000|2025-09-02 23:45:00|187361.1|187271.1|187356|187266|187368.5|187278.5|187351.8|187261.8|101
1756857000000|2025-09-02 23:50:00|187357.5|187267.5|187358.2|187268.2|187363.3|187273.3|187347.2|187257.2|295
1756857300000|2025-09-02 23:55:00|187355.8|187265.8|187355.5|187265.5|187363.9|187273.9|187351.6|187261.6|122
1756857600000|2025-09-03 00:00:00|187358.3|187268.3|187363.7|187273.7|187373|187283|187350.7|187260.7|124
1756857900000|2025-09-03 00:05:00|187364.4|187274.4|187413.4|187323.4|187422.1|187332.1|187361.8|187271.8|103
1756858200000|2025-09-03 00:10:00|187412.4|187322.4|187432.5|187342.5|187443.8|187353.8|187404.2|187314.2|78
1756858500000|2025-09-03 00:15:00|187429.8|187339.8|187399.2|187309.2|187439.5|187349.5|187395|187305|69
1756858800000|2025-09-03 00:20:00|187395.5|187305.5|187405.6|187315.6|187429.8|187339.8|187395.5|187305.5|155
1756859100000|2025-09-03 00:25:00|187406.9|187316.9|187413.3|187323.3|187414.9|187324.9|187396.3|187306.3|116
1756859400000|2025-09-03 00:30:00|187414.9|187324.9|187428.7|187338.7|187428.7|187338.7|187382.3|187292.3|112
1756859700000|2025-09-03 00:35:00|187432|187342|187424.7|187334.7|187432|187342|187416.9|187326.9|84
1756860000000|2025-09-03 00:40:00|187423.5|187333.5|187431.9|187341.9|187435|187345|187391.4|187301.4|85
1756860300000|2025-09-03 00:45:00|187426.8|187336.8|187427|187337|187432|187342|187415.6|187325.6|46
1756860600000|2025-09-03 00:50:00|187422.7|187332.7|187420.5|187330.5|187434.8|187344.8|187416.3|187326.3|97
1756860900000|2025-09-03 00:55:00|187423.9|187333.9|187429.7|187339.7|187436.1|187346.1|187418.2|187328.2|137
1756861200000|2025-09-03 01:00:00|187427.7|187337.7|187430.4|187340.4|187434.8|187344.8|187396.8|187306.8|129
1756861500000|2025-09-03 01:05:00|187431.2|187341.2|187451.9|187361.9|187468.5|187378.5|187430.7|187340.7|78
1756861800000|2025-09-03 01:10:00|187451.4|187361.4|187458.2|187368.2|187468.9|187378.9|187442.3|187352.3|87
1756862100000|2025-09-03 01:15:00|187443.7|187353.7|187493.7|187403.7|187501.9|187411.9|187443|187353|127
1756862400000|2025-09-03 01:20:00|187488.4|187398.4|187470.2|187380.2|187509.6|187419.6|187462.4|187372.4|111
1756862700000|2025-09-03 01:25:00|187470|187380|187465.8|187375.8|187473.5|187383.5|187461|187371|97
1756863000000|2025-09-03 01:30:00|187461.4|187371.4|187424.9|187334.9|187461.4|187371.4|187395.9|187305.9|185
1756863300000|2025-09-03 01:35:00|187424.7|187334.7|187472.4|187382.4|187473.2|187383.2|187422.9|187332.9|200
1756863600000|2025-09-03 01:40:00|187474.1|187384.1|187438.9|187348.9|187491|187401|187434.1|187344.1|218
1756863900000|2025-09-03 01:45:00|187440.2|187350.2|187493.8|187403.8|187521.4|187431.4|187429.2|187339.2|218
1756864200000|2025-09-03 01:50:00|187495.8|187405.8|187497.4|187407.4|187507.5|187417.5|187462|187372|205
1756864500000|2025-09-03 01:55:00|187495.2|187405.2|187497.5|187407.5|187516.3|187426.3|187467.9|187377.9|199
1756864800000|2025-09-03 02:00:00|187498.8|187408.8|187557.8|187467.8|187563.4|187473.4|187498|187408|223
1756865100000|2025-09-03 02:05:00|187558.8|187468.8|187532|187442|187571.8|187481.8|187525.3|187435.3|184
1756865400000|2025-09-03 02:10:00|187536|187446|187534|187444|187543.1|187453.1|187497.3|187407.3|200
1756865700000|2025-09-03 02:15:00|187532|187442|187502.4|187412.4|187545.6|187455.6|187500.6|187410.6|153
1756866000000|2025-09-03 02:20:00|187501.4|187411.4|187504.9|187414.9|187510.2|187420.2|187498.6|187408.6|69
1756866300000|2025-09-03 02:25:00|187502.2|187412.2|187535.5|187445.5|187543.1|187453.1|187502.2|187412.2|97
1756866600000|2025-09-03 02:30:00|187536|187446|187572.3|187482.3|187577.8|187487.8|187534|187444|110
1756866900000|2025-09-03 02:35:00|187571.5|187481.5|187606.3|187516.3|187610.2|187520.2|187570.5|187480.5|145
1756867200000|2025-09-03 02:40:00|187608.1|187518.1|187574.8|187484.8|187616.2|187526.2|187569.8|187479.8|158
1756867500000|2025-09-03 02:45:00|187575.1|187485.1|187540.4|187450.4|187576|187486|187536.8|187446.8|125
1756867800000|2025-09-03 02:50:00|187539.8|187449.8|187568.7|187478.7|187578.9|187488.9|187539.8|187449.8|108
1756868100000|2025-09-03 02:55:00|187572.2|187482.2|187574.6|187484.6|187576.6|187486.6|187549.3|187459.3|100
1756868400000|2025-09-03 03:00:00|187572.4|187482.4|187574.7|187484.7|187581.9|187491.9|187563.7|187473.7|115
1756868700000|2025-09-03 03:05:00|187575.2|187485.2|187546.7|187456.7|187586|187496|187543.6|187453.6|107
1756869000000|2025-09-03 03:10:00|187547.2|187457.2|187577.2|187487.2|187580|187490|187547.2|187457.2|136
1756869300000|2025-09-03 03:15:00|187575.9|187485.9|187581.5|187491.5|187586.4|187496.4|187561.8|187471.8|130
1756869600000|2025-09-03 03:20:00|187576.3|187486.3|187591.9|187501.9|187597.9|187507.9|187573.1|187483.1|82
1756869900000|2025-09-03 03:25:00|187589.7|187499.7|187613.4|187523.4|187620.3|187530.3|187589.7|187499.7|62
1756870200000|2025-09-03 03:30:00|187613.7|187523.7|187614.5|187524.5|187619.8|187529.8|187601.6|187511.6|61
1756870500000|2025-09-03 03:35:00|187615.3|187525.3|187623.9|187533.9|187627.6|187537.6|187612.3|187522.3|45
1756870800000|2025-09-03 03:40:00|187621.7|187571.7|187603.3|187513.3|187628|187571.7|187600.7|187510.7|65
1756871100000|2025-09-03 03:45:00|187605.6|187515.6|187602.4|187512.4|187608.2|187518.2|187598.5|187508.5|43
1756871400000|2025-09-03 03:50:00|187603.4|187513.4|187607|187517|187607|187517|187598.5|187508.5|43
1756871700000|2025-09-03 03:55:00|187606.4|187516.4|187609.5|187519.5|187615.4|187525.4|187597|187507|68
1756872000000|2025-09-03 04:00:00|187607.9|187517.9|187605.6|187515.6|187613.5|187523.5|187601.5|187511.5|45
1756872300000|2025-09-03 04:05:00|187605.1|187515.1|187597.1|187507.1|187605.1|187515.1|187576.7|187486.7|53
1756872600000|2025-09-03 04:10:00|187596.6|187506.6|187580.6|187490.6|187605.7|187515.7|187574.6|187484.6|72
1756872900000|2025-09-03 04:15:00|187576.7|187486.7|187575|187485|187576.7|187486.7|187565.6|187475.6|46
1756873200000|2025-09-03 04:20:00|187571.8|187481.8|187570.3|187480.3|187596.1|187506.1|187566.8|187476.8|103
1756873500000|2025-09-03 04:25:00|187569.7|187479.7|187568.7|187478.7|187574.3|187484.3|187537.7|187447.7|88
1756873800000|2025-09-03 04:30:00|187567|187477|187547|187457|187567|187477|187541.7|187451.7|43
1756874100000|2025-09-03 04:35:00|187544.1|187454.1|187552.7|187462.7|187562.7|187472.7|187537.8|187447.8|48
1756874400000|2025-09-03 04:40:00|187553.5|187463.5|187567.2|187477.2|187581|187491|187553.5|187463.5|46
1756874700000|2025-09-03 04:45:00|187566|187476|187577.5|187487.5|187584.9|187494.9|187565.7|187475.7|43
1756875000000|2025-09-03 04:50:00|187578|187488|187541.8|187451.8|187580|187490|187538.5|187448.5|48
1756875300000|2025-09-03 04:55:00|187539.8|187449.8|187535|187445|187545.2|187455.2|187531.4|187441.4|35
1756875600000|2025-09-03 05:00:00|187538.5|187448.5|187552.6|187462.6|187554.4|187464.4|187534.5|187444.5|71
1756875900000|2025-09-03 05:05:00|187554.3|187464.3|187551|187461|187561.4|187471.4|187533.2|187443.2|102
1756876200000|2025-09-03 05:10:00|187549|187459|187548|187458|187554.5|187464.5|187538.1|187448.1|60
1756876500000|2025-09-03 05:15:00|187540.2|187450.2|187541.6|187451.6|187552.5|187462.5|187536|187446|33
1756876800000|2025-09-03 05:20:00|187541.1|187451.1|187508.2|187418.2|187545.5|187455.5|187506.9|187416.9|53
1756877100000|2025-09-03 05:25:00|187505.9|187415.9|187515.9|187425.9|187515.9|187425.9|187505.9|187415.9|30
1756877400000|2025-09-03 05:30:00|187513.5|187423.5|187545|187455|187545|187455|187509|187419|61
1756877700000|2025-09-03 05:35:00|187543.3|187453.3|187543.3|187453.3|187548.6|187458.6|187540|187450|53
1756878000000|2025-09-03 05:40:00|187545.3|187455.3|187542.6|187452.6|187548.6|187458.6|187540.9|187450.9|40
1756878300000|2025-09-03 05:45:00|187547.2|187457.2|187584.4|187494.4|187585|187495|187541.5|187451.5|37
1756878600000|2025-09-03 05:50:00|187585.2|187495.2|187561.1|187471.1|187596|187506|187553.8|187463.8|58
1756878900000|2025-09-03 05:55:00|187559.1|187469.1|187537|187447|187563.3|187473.3|187534.2|187444.2|197
1756879200000|2025-09-03 06:00:00|187536.8|187446.8|187505.7|187415.7|187560.8|187470.8|187499.5|187409.5|288
1756879500000|2025-09-03 06:05:00|187503|187413|187474.5|187384.5|187512.5|187422.5|187471.2|187381.2|222
1756879800000|2025-09-03 06:10:00|187476.8|187386.8|187477|187387|187515.5|187425.5|187472.6|187382.6|185
1756880100000|2025-09-03 06:15:00|187476.4|187386.4|187458.1|187368.1|187515.8|187425.8|187446.9|187356.9|283
1756880400000|2025-09-03 06:20:00|187458.7|187368.7|187397.9|187307.9|187458.7|187368.7|187388|187298|381
1756880700000|2025-09-03 06:25:00|187424.8|187334.8|187386.9|187296.9|187431.3|187341.3|187386.9|187296.9|180
1756881000000|2025-09-03 06:30:00|187388.6|187298.6|187360.6|187270.6|187395.3|187305.3|187330.4|187240.4|252
1756881300000|2025-09-03 06:35:00|187360.9|187270.9|187406|187316|187409.9|187319.9|187360.6|187270.6|411
1756881600000|2025-09-03 06:40:00|187409|187319|187401.4|187311.4|187439.4|187349.4|187398.1|187308.1|260
1756881900000|2025-09-03 06:45:00|187405.3|187315.3|187425.7|187335.7|187425.7|187335.7|187397.4|187307.4|185
1756882200000|2025-09-03 06:50:00|187424.6|187334.6|187478.6|187388.6|187489.5|187399.5|187418.9|187328.9|234
1756882500000|2025-09-03 06:55:00|187481.3|187391.3|187506.3|187416.3|187511.4|187421.4|187473.1|187383.1|309
1756882800000|2025-09-03 07:00:00|187507.3|187417.3|187509.8|187419.8|187524.3|187434.3|187466.8|187376.8|534
1756883100000|2025-09-03 07:05:00|187509.4|187419.4|187536.2|187446.2|187540.1|187450.1|187502|187412|464
1756883400000|2025-09-03 07:10:00|187535.4|187445.4|187589.3|187499.3|187593.6|187503.6|187535.2|187445.2|509
1756883700000|2025-09-03 07:15:00|187593|187503|187780.8|187690.8|187793.7|187703.7|187582.8|187492.8|569
1756884000000|2025-09-03 07:20:00|187788.6|187698.6|187789.3|187699.3|187856.9|187766.9|187784.3|187694.3|620
1756884300000|2025-09-03 07:25:00|187788.8|187698.8|187709.9|187619.9|187799.6|187709.6|187708.1|187618.1|466
1756884600000|2025-09-03 07:30:00|187712.7|187622.7|187672.9|187582.9|187753.9|187663.9|187645.1|187555.1|505
1756884900000|2025-09-03 07:35:00|187673.4|187583.4|187616.1|187526.1|187699.5|187609.5|187593.2|187503.2|454
1756885200000|2025-09-03 07:40:00|187629.2|187539.2|187681.3|187591.3|187688|187598|187606.1|187516.1|463
1756885500000|2025-09-03 07:45:00|187683.3|187593.3|187536.3|187446.3|187683.3|187593.3|187493.9|187403.9|467
1756885800000|2025-09-03 07:50:00|187533.8|187443.8|187579.3|187489.3|187608.5|187518.5|187524.3|187434.3|362
1756886100000|2025-09-03 07:55:00|187582|187492|187523.7|187433.7|187614.4|187524.4|187518.2|187428.2|479
1756886400000|2025-09-03 08:00:00|187518.2|187428.2|187428.5|187338.5|187518.2|187428.2|187404|187314|405
1756886700000|2025-09-03 08:05:00|187426.1|187336.1|187363.1|187273.1|187456.8|187366.8|187355.8|187265.8|337
1756887000000|2025-09-03 08:10:00|187363.2|187273.2|187383.8|187293.8|187393.8|187303.8|187326.2|187236.2|309
1756887300000|2025-09-03 08:15:00|187380.3|187290.3|187314.3|187224.3|187392.4|187302.4|187276.8|187186.8|441
1756887600000|2025-09-03 08:20:00|187322|187232|187280.7|187190.7|187322|187232|187254.5|187164.5|205
1756887900000|2025-09-03 08:25:00|187278.7|187188.7|187274.5|187184.5|187290.8|187200.8|187258.1|187168.1|189
1756888200000|2025-09-03 08:30:00|187275|187185|187334.7|187244.7|187355.3|187265.3|187274|187184|231
1756888500000|2025-09-03 08:35:00|187338.1|187248.1|187323.7|187233.7|187390.8|187300.8|187321.2|187231.2|265
1756888800000|2025-09-03 08:40:00|187328.1|187238.1|187323.2|187233.2|187387.7|187297.7|187320.3|187230.3|314
1756889100000|2025-09-03 08:45:00|187316.3|187226.3|187250.9|187160.9|187347.1|187257.1|187234|187144|326
1756889400000|2025-09-03 08:50:00|187252.9|187162.9|187217.8|187127.8|187292.8|187202.8|187217.8|187127.8|350
1756889700000|2025-09-03 08:55:00|187212|187122|187187.5|187097.5|187240.9|187150.9|187181.5|187091.5|363
1756890000000|2025-09-03 09:00:00|187188|187098|187217.9|187127.9|187235.9|187145.9|187169.5|187079.5|334
1756890300000|2025-09-03 09:05:00|187220.6|187130.6|187209.8|187119.8|187237.5|187147.5|187203.7|187113.7|259
1756890600000|2025-09-03 09:10:00|187212.5|187122.5|187320.1|187230.1|187325.5|187235.5|187143.9|187053.9|265
1756890900000|2025-09-03 09:15:00|187318|187228|187289.8|187199.8|187330.1|187240.1|187253.9|187163.9|246
1756891200000|2025-09-03 09:20:00|187294.3|187204.3|187258.8|187168.8|187302.5|187212.5|187247.3|187157.3|320
1756891500000|2025-09-03 09:25:00|187260.8|187170.8|187256.3|187166.3|187322.1|187232.1|187213.1|187123.1|417
1756891800000|2025-09-03 09:30:00|187255|187165|187182.4|187092.4|187256.7|187166.7|187158|187068|443
1756892100000|2025-09-03 09:35:00|187184.1|187094.1|187123.4|187033.4|187186.7|187096.7|187080|186990|381
1756892400000|2025-09-03 09:40:00|187129.2|187039.2|187062.2|186972.2|187129.2|187039.2|187049.1|186959.1|338
1756892700000|2025-09-03 09:45:00|187060.7|186970.7|187102.2|187012.2|187107.6|187017.6|187060.3|186970.3|218
1756893000000|2025-09-03 09:50:00|187104.2|187014.2|187106.3|187016.3|187117.2|187027.2|187089.1|186999.1|239
1756893300000|2025-09-03 09:55:00|187107.8|187017.8|187095.9|187005.9|187118.1|187028.1|187086.5|186996.5|458
1756893600000|2025-09-03 10:00:00|187092.7|187002.7|187101.4|187011.4|187126.7|187036.7|187071.6|186981.6|317
1756893900000|2025-09-03 10:05:00|187098.2|187008.2|187163.1|187073.1|187170.1|187080.1|187092.9|187002.9|334
1756894200000|2025-09-03 10:10:00|187160.7|187070.7|187142.3|187052.3|187172.6|187082.6|187128.1|187038.1|302
1756894500000|2025-09-03 10:15:00|187140|187050|187136.3|187046.3|187151.3|187061.3|187129.9|187039.9|321
1756894800000|2025-09-03 10:20:00|187139.1|187049.1|187146.9|187056.9|187155.8|187065.8|187130.7|187040.7|258
1756895100000|2025-09-03 10:25:00|187145.3|187055.3|187137.2|187047.2|187177.6|187087.6|187120.9|187030.9|229
1756895400000|2025-09-03 10:30:00|187140.2|187050.2|187173|187083|187189.5|187099.5|187140.2|187050.2|326
1756895700000|2025-09-03 10:35:00|187173.7|187083.7|187234|187144|187240.4|187150.4|187163.9|187073.9|307
1756896000000|2025-09-03 10:40:00|187233|187143|187252.6|187162.6|187263.1|187173.1|187231.2|187141.2|362
1756896300000|2025-09-03 10:45:00|187252.1|187162.1|187270.4|187180.4|187284.7|187194.7|187250.8|187160.8|296
1756896600000|2025-09-03 10:50:00|187271.3|187181.3|187234.5|187144.5|187278.3|187188.3|187234.2|187144.2|228
1756896900000|2025-09-03 10:55:00|187236.5|187146.5|187213|187123|187245.6|187155.6|187205.5|187115.5|238
1756897200000|2025-09-03 11:00:00|187213.3|187123.3|187181|187091|187224.4|187134.4|187166.7|187076.7|260
1756897500000|2025-09-03 11:05:00|187181.1|187091.1|187251.2|187161.2|187258.4|187168.4|187170.8|187080.8|352
1756897800000|2025-09-03 11:10:00|187250.9|187160.9|187226|187136|187257.1|187167.1|187207.7|187117.7|357
1756898100000|2025-09-03 11:15:00|187220.9|187130.9|187249.6|187159.6|187259.9|187184.7|187213.1|187126.6|292
1756898400000|2025-09-03 11:20:00|187251.4|187161.4|187258.4|187168.4|187264.8|187174.8|187243.1|187153.1|402
1756898700000|2025-09-03 11:25:00|187259.3|187169.3|187257.6|187207.6|187296.6|187226.7|187192.2|187123|449
1756899000000|2025-09-03 11:30:00|187277.5|187187.5|187202.5|187152.5|187295.3|187221.5|187200.4|187148.5|363
1756899300000|2025-09-03 11:35:00|187202.9|187152.9|187245|187155|187248.1|187179.9|187190.9|187112.2|352
1756899600000|2025-09-03 11:40:00|187248.6|187158.6|187221.9|187171.9|187255.4|187177.3|187211.3|187142.2|369
1756899900000|2025-09-03 11:45:00|187223.1|187173.1|187221.6|187171.6|187245.1|187183.9|187177.2|187109.3|375
1756900200000|2025-09-03 11:50:00|187221.8|187171.8|187115.7|187065.7|187240|187173.4|187103.5|187043.3|481
1756900500000|2025-09-03 11:55:00|187118|187068|187076.3|187026.3|187179.7|187108.8|187028.7|186978.7|525
1756900800000|2025-09-03 12:00:00|187077.8|187027.8|187026.7|186976.7|187093.8|187029.4|187006.8|186944.4|512
1756901100000|2025-09-03 12:05:00|187029|186979|187071.9|186981.9|187085.6|187026.8|187017.6|186952.5|599
1756901400000|2025-09-03 12:10:00|187081.3|186991.3|187010.5|186960.5|187081.3|186991.3|186988.6|186938.6|405
1756901700000|2025-09-03 12:15:00|187010.3|186960.3|187051.9|186961.9|187066.6|186988.5|186939.5|186866.7|521
1756902000000|2025-09-03 12:20:00|187048.6|186958.6|187092.1|187042.1|187149.7|187080|187017.2|186944.9|432
1756902300000|2025-09-03 12:25:00|187091.8|187041.8|187029.7|186979.7|187115.1|187043.3|186993.1|186918.7|543
1756902600000|2025-09-03 12:30:00|187030.2|186980.2|186920.3|186870.3|187051.6|186981.5|186911.6|186855.4|512
1756902900000|2025-09-03 12:35:00|186919.9|186869.9|186948.3|186898.3|186978.5|186913.3|186915.5|186865.5|480
1756903200000|2025-09-03 12:40:00|186949.8|186899.8|187122.7|187072.7|187167.2|187090.1|186920.1|186870.1|506
1756903500000|2025-09-03 12:45:00|187100|187050|187112.8|187022.8|187155.1|187091.4|187072.3|187006.3|429
1756903800000|2025-09-03 12:50:00|187108.9|187018.9|187004.1|186914.1|187129.4|187061.1|186981.3|186911.9|346
1756904100000|2025-09-03 12:55:00|187000.9|186910.9|186990|186900|187010.3|186938|186903.2|186835.9|585
1756904400000|2025-09-03 13:00:00|186977.2|186887.2|187101.1|187051.1|187149|187099|186937.4|186884.3|727
1756904700000|2025-09-03 13:05:00|187105.8|187055.8|187079|187029|187117.9|187067.9|187016.1|186966.1|432
1756905000000|2025-09-03 13:10:00|187060.7|187010.7|186875.7|186825.7|187064.1|187014.1|186875.7|186825.7|497
1756905300000|2025-09-03 13:15:00|186873.4|186823.4|186944.1|186894.1|186945.1|186895.1|186872.3|186822.3|412
1756905600000|2025-09-03 13:20:00|186942.3|186892.3|186924.1|186874.1|186955.6|186894.6|186907.4|186843.8|367
1756905900000|2025-09-03 13:25:00|186925.4|186875.4|186944.4|186894.4|186981.8|186931.8|186918.4|186868.4|392
1756906200000|2025-09-03 13:30:00|186948.1|186898.1|186938.7|186848.7|187046.6|186984.9|186904.8|186837.2|481
1756906500000|2025-09-03 13:35:00|186938.2|186848.2|186906.1|186816.1|186987.5|186927.9|186860.5|186800.3|530
1756906800000|2025-09-03 13:40:00|186885.4|186835.4|187029.5|186939.5|187115|187047.5|186879.5|186829.5|576
1756907100000|2025-09-03 13:45:00|187030.6|186940.6|187120.8|187070.8|187190|187123.4|187030.1|186940.1|520
1756907400000|2025-09-03 13:50:00|187121.5|187071.5|187042.7|186992.7|187189.6|187120.1|187037.1|186987|430
1756907700000|2025-09-03 13:55:00|187047.4|186997.4|187158.7|186962.1|187158.7|187026.2|187010.5|186960.5|405
1756908000000|2025-09-03 14:00:00|187200.1|186963.8|186661.6|186571.6|187200.1|186979.4|186636.4|186565.3|615
1756908300000|2025-09-03 14:05:00|186651.7|186561.7|186759.1|186669.1|186759.1|186690.9|186614.1|186537.4|698
1756908600000|2025-09-03 14:10:00|186758.8|186668.8|186781.2|186731.2|186806.1|186740.5|186595.5|186531.6|565
1756908900000|2025-09-03 14:15:00|186790.4|186700.4|186793.2|186703.2|186798.6|186730|186642.9|186573.2|535
1756909200000|2025-09-03 14:20:00|186790.2|186700.2|186792.5|186742.5|186818.4|186768.4|186697.1|186636.6|552
1756909500000|2025-09-03 14:25:00|186793.3|186743.3|186811.4|186761.4|186844.7|186794.7|186785|186735|567
1756909800000|2025-09-03 14:30:00|186818.1|186768.1|186851.4|186801.4|186904.1|186854.1|186728|186678|610
1756910100000|2025-09-03 14:35:00|186849.6|186799.6|186988.1|186938.1|187022.2|186972.2|186848.8|186798.8|526
1756910400000|2025-09-03 14:40:00|186987.8|186937.8|186875.8|186825.8|186990.2|186940.2|186830.2|186780.2|494
1756910700000|2025-09-03 14:45:00|186881.7|186831.7|186869.2|186819.2|186886|186836|186785.5|186735.5|476
1756911000000|2025-09-03 14:50:00|186868.9|186818.9|186933.5|186883.5|186958.6|186908.6|186858.6|186808.6|447
1756911300000|2025-09-03 14:55:00|186934.5|186884.5|186957.6|186907.6|187025.2|186959.7|186903.1|186835.6|479
1756911600000|2025-09-03 15:00:00|186958.9|186908.9|186986.6|186936.6|187017.6|186955.8|186946.9|186896.9|530
1756911900000|2025-09-03 15:05:00|186984.7|186934.7|186885.9|186835.9|186988.4|186938.4|186876.8|186818.2|490
1756912200000|2025-09-03 15:10:00|186884.9|186834.9|186820.2|186770.2|186921.2|186871.2|186806.6|186732.7|444
1756912500000|2025-09-03 15:15:00|186819.6|186769.6|186880|186830|186929.5|186872|186809.1|186741.7|505
1756912800000|2025-09-03 15:20:00|186878.9|186828.9|186856.5|186806.5|186903.2|186853.2|186851.5|186801.5|542
1756913100000|2025-09-03 15:25:00|186855|186805|186814.5|186764.5|186878.1|186828.1|186807.7|186757.7|482
1756913400000|2025-09-03 15:30:00|186812.3|186762.3|186795|186745|186856.8|186805.2|186783.5|186722.3|489
1756913700000|2025-09-03 15:35:00|186795.5|186745.5|186786.6|186736.6|186828.1|186773|186739|186689|442
1756914000000|2025-09-03 15:40:00|186785.9|186735.9|186786.6|186736.6|186875.8|186824.1|186766.9|186712.2|471
1756914300000|2025-09-03 15:45:00|186783.9|186733.9|186762.7|186712.7|186818.6|186768.6|186737.6|186687.6|467
1756914600000|2025-09-03 15:50:00|186764.6|186714.6|186755.7|186705.7|186785.3|186735.3|186735.2|186681.3|419
1756914900000|2025-09-03 15:55:00|186754.5|186704.5|186777.4|186727.4|186798.7|186744.2|186742.3|186692.3|477
1756915200000|2025-09-03 16:00:00|186778.4|186728.4|186876.4|186826.4|186897.8|186827.2|186756.1|186696.3|393
1756915500000|2025-09-03 16:05:00|186874.8|186824.8|186874.1|186824.1|186926.2|186856.2|186835.7|186768|421
1756915800000|2025-09-03 16:10:00|186871.8|186821.8|186877.7|186827.7|186928.2|186857.4|186859.2|186794.7|502
1756916100000|2025-09-03 16:15:00|186877.3|186827.3|186976.1|186926.1|187021.2|186950.1|186871|186803.2|439
1756916400000|2025-09-03 16:20:00|186974.6|186924.6|187003.9|186953.9|187009.8|186959.8|186890.7|186825.4|441
1756916700000|2025-09-03 16:25:00|187001.8|186951.8|186949.2|186899.2|187015.9|186965.9|186936.3|186886.3|347
1756917000000|2025-09-03 16:30:00|186946.7|186896.7|186873.2|186823.2|186946.7|186896.7|186860|186801.2|378
1756917300000|2025-09-03 16:35:00|186870.9|186820.9|186920.1|186830.1|186935.7|186876.7|186870.9|186820.9|297
1756917600000|2025-09-03 16:40:00|186897.2|186847.2|186950|186900|186978.3|186928.3|186890|186837.9|336
1756917900000|2025-09-03 16:45:00|186950.9|186900.9|186907|186857|186958.1|186908.1|186905.3|186855.3|284
1756918200000|2025-09-03 16:50:00|186904.9|186854.9|186913.1|186863.1|186947.6|186878.3|186873|186799.4|323
1756918500000|2025-09-03 16:55:00|186912.4|186862.4|186917.3|186867.3|186945.6|186877.1|186861.6|186811.6|577
1756918800000|2025-09-03 17:00:00|186917.4|186867.4|186975.1|186925.1|187015.8|186965.8|186886.3|186830.2|477
1756919100000|2025-09-03 17:05:00|186976.6|186926.6|186992.1|186942.1|187007.7|186957.7|186950.6|186900.6|264
1756919400000|2025-09-03 17:10:00|186990.5|186940.5|186920.9|186870.9|187015.4|186945.8|186908.4|186858.4|320
1756919700000|2025-09-03 17:15:00|186919.2|186869.2|186993.1|186943.1|187013.8|186963.8|186919.2|186869.2|404
1756920000000|2025-09-03 17:20:00|186995.9|186945.9|187204.2|187114.2|187207.2|187132.6|186982.5|186932.5|360
1756920300000|2025-09-03 17:25:00|187202.3|187112.3|187193|187143|187219.5|187169.5|187142.4|187092.4|404
1756920600000|2025-09-03 17:30:00|187196.2|187146.2|187264.8|187214.8|187268.9|187218.9|187163.8|187113.8|373
1756920900000|2025-09-03 17:35:00|187277.6|187227.6|187206.9|187156.9|187292|187228.8|187176.7|187107.1|380
1756921200000|2025-09-03 17:40:00|187210.8|187160.8|187181.6|187131.6|187242.9|187175.7|187164|187112.6|423
1756921500000|2025-09-03 17:45:00|187184.3|187134.3|187212.2|187162.2|187290.3|187239.3|187184.3|187134.3|466
1756921800000|2025-09-03 17:50:00|187210.2|187160.2|187236|187186|187241.5|187191.5|187161.1|187111.1|370
1756922100000|2025-09-03 17:55:00|187231.4|187181.4|187244.2|187154.2|187267.2|187214|187208.7|187152.9|370
1756922400000|2025-09-03 18:00:00|187244.9|187154.9|187202.1|187152.1|187272.4|187188.4|187193.3|187143|600
1756922700000|2025-09-03 18:05:00|187204|187154|187154.7|187104.7|187219.2|187169.2|187126.8|187076.8|440
1756923000000|2025-09-03 18:10:00|187156|187106|187194.1|187144.1|187195.1|187145.1|187111.6|187061.6|286
1756923300000|2025-09-03 18:15:00|187193.4|187143.4|187226.4|187176.4|187245|187182.1|187175.8|187117.4|365
1756923600000|2025-09-03 18:20:00|187228.6|187178.6|187187.1|187137.1|187241|187191|187187.1|187136.7|409
1756923900000|2025-09-03 18:25:00|187186.5|187136.5|187165.1|187115.1|187218.6|187149.5|187148.3|187083.1|357
1756924200000|2025-09-03 18:30:00|187168.7|187118.7|187185.9|187135.9|187199.7|187149.7|187157.5|187107.5|482
1756924500000|2025-09-03 18:35:00|187187.5|187137.5|187259.3|187209.3|187262.4|187212.4|187183.7|187133.7|377
1756924800000|2025-09-03 18:40:00|187254.7|187204.7|187212.1|187162.1|187256.2|187206.2|187200.1|187143.9|384
1756925100000|2025-09-03 18:45:00|187217|187167|187192.7|187142.7|187226.9|187176.9|187186.3|187136.3|340
1756925400000|2025-09-03 18:50:00|187192.5|187142.5|187240.5|187150.5|187248.9|187180.9|187192.5|187142.5|237
1756925700000|2025-09-03 18:55:00|187241.5|187151.5|187228.8|187178.8|187255.9|187190.5|187214.4|187149.1|371
1756926000000|2025-09-03 19:00:00|187224.4|187174.4|187219|187169|187282|187228.8|187213.9|187149.5|359
1756926300000|2025-09-03 19:05:00|187220.2|187170.2|187235.7|187145.7|187237.4|187174.8|187201.9|187145.7|288
1756926600000|2025-09-03 19:10:00|187236.4|187146.4|187258.9|187208.9|187264.4|187214.4|187213.3|187145.3|394
1756926900000|2025-09-03 19:15:00|187260.7|187210.7|187267.4|187217.4|187277.5|187227.5|187254.2|187204.2|359
1756927200000|2025-09-03 19:20:00|187266.9|187216.9|187264.3|187214.3|187282.2|187232.2|187254.6|187204.6|229
1756927500000|2025-09-03 19:25:00|187264.8|187214.8|187259.6|187209.6|187279.9|187229.9|187253.2|187203.2|243
1756927800000|2025-09-03 19:30:00|187259.1|187209.1|187225.8|187175.8|187266|187216|187208.6|187158.6|218
1756928100000|2025-09-03 19:35:00|187223.4|187173.4|187193.4|187143.4|187239.5|187189.5|187193.3|187143.3|178
1756928400000|2025-09-03 19:40:00|187195.1|187145.1|187156.7|187106.7|187199.1|187149.1|187154.7|187104.7|233
1756928700000|2025-09-03 19:45:00|187156.4|187106.4|187158.3|187108.3|187165.8|187115.8|187148|187098|177
1756929000000|2025-09-03 19:50:00|187155.4|187105.4|187167|187117|187191.6|187141.6|187155.4|187105.4|265
1756929300000|2025-09-03 19:55:00|187160.6|187110.6|187187|187137|187189.6|187139.6|187140.3|187090.3|251
1756929600000|2025-09-03 20:00:00|187188.2|187138.2|187210.9|187160.9|187265.8|187196.4|187185.7|187135.7|160
1756929900000|2025-09-03 20:05:00|187211.2|187161.2|187202.8|187112.8|187221|187171|187201.6|187111.6|126
1756930200000|2025-09-03 20:10:00|187201.8|187111.8|187125.6|187035.6|187202.1|187112.1|187115.5|187034.2|227
1756930500000|2025-09-03 20:15:00|187124.9|187034.9|187207.7|187117.7|187211.9|187121.9|187123.8|187033.8|165
1756930800000|2025-09-03 20:20:00|187208|187118|187185.5|187135.5|187214|187140.9|187183.7|187115.9|70
1756931100000|2025-09-03 20:25:00|187189.3|187139.3|187200.4|187110.4|187248.3|187183.1|187183.4|187110.4|198
1756931400000|2025-09-03 20:30:00|187203.7|187113.7|187181.3|187091.3|187215.8|187136.1|187175.6|187085.6|225
1756931700000|2025-09-03 20:35:00|187180.5|187090.5|187121.9|187031.9|187182.7|187095.5|187102.7|187028.9|79
1756932000000|2025-09-03 20:40:00|187108.1|187058.1|187083.2|187033.2|187126.4|187058.1|187081.1|187005|125
1756932300000|2025-09-03 20:45:00|187081.2|187031.2|187115.3|187025.3|187121.3|187040.3|187078.3|187007.4|36
1756932600000|2025-09-03 20:50:00|187116.9|187026.9|187112.2|187022.2|187146.9|187056.9|187088.3|187022.2|57
1756932900000|2025-09-03 20:55:00|187110.8|187020.8|187071.8|186981.8|187115.2|187025.2|187017.2|186927.2|159
1756933200000|2025-09-03 21:00:00|187070.9|186980.9|187190.4|186880.4|187190.4|186980.9|187070.9|186880.4|3
1756933500000|2025-09-03 21:05:00|187230|186920|187221.3|186911.3|187230|186920|187221.3|186911.3|5
1756933800000|2025-09-03 21:10:00|187213|186903|187228|186918|187232.2|186922.2|187167.2|186857.2|26
1756934100000|2025-09-03 21:15:00|187230.2|186920.2|187222.4|186912.4|187230.2|186920.2|187217.9|186907.9|17
1756934400000|2025-09-03 21:20:00|187220.2|186910.2|187216.6|186906.6|187222.4|186912.4|187211.2|186901.3|15
1756934700000|2025-09-03 21:25:00|187218.4|186908.4|187215.2|186905.2|187219.3|186909.3|187213.6|186903.6|11
1756935000000|2025-09-03 21:30:00|187216.5|186906.5|187225.2|186915.2|187225.9|186915.9|187216.5|186906.5|6
1756935300000|2025-09-03 21:35:00|187224.5|186914.5|187232.6|186922.6|187250.7|186940.7|187220.7|186910.7|7
1756935600000|2025-09-03 21:40:00|187227.1|186917.1|187236.4|186926.4|187244.3|186934.3|187219.9|186909.9|10
1756935900000|2025-09-03 21:45:00|187236.3|186926.3|187236.8|186926.8|187236.8|186926.8|187235.1|186925.1|4
1756936200000|2025-09-03 21:50:00|187234.2|186924.2|187248.9|186938.9|187251.6|186941.6|187225.3|186915.3|9
1756936500000|2025-09-03 21:55:00|187242.3|186932.3|187323.5|187013.5|187323.5|187013.5|187242.3|186932.3|6
1756936800000|2025-09-03 22:00:00|187279.3|186969.3|187148.9|187058.9|187279.3|187063.9|187148.9|186910.7|50
1756937100000|2025-09-03 22:05:00|187153|187063|187158.2|187068.2|187176.5|187086.5|187153|187063|29
1756937400000|2025-09-03 22:10:00|187158.3|187068.3|187178.4|187088.4|187184.2|187094.2|187152.4|187062.4|16
1756937700000|2025-09-03 22:15:00|187180|187090|187176.9|187086.9|187180.5|187090.5|187169.4|187079.4|14
1756938000000|2025-09-03 22:20:00|187176.8|187086.8|187170.3|187080.3|187176.8|187086.8|187162|187072|15
1756938300000|2025-09-03 22:25:00|187162.1|187072.1|187170|187080|187170|187080|187159.9|187069.9|15
1756938600000|2025-09-03 22:30:00|187169.4|187079.4|187169.3|187079.3|187175.6|187085.6|187159.8|187069.8|20
1756938900000|2025-09-03 22:35:00|187169.7|187079.7|187137.9|187047.9|187170.4|187080.4|187128.3|187038.3|16
1756939200000|2025-09-03 22:40:00|187139.6|187049.6|187142.8|187052.8|187158.3|187068.3|187136.8|187046.8|39
1756939500000|2025-09-03 22:45:00|187142.5|187052.5|187143.8|187053.8|187144.7|187054.7|187136|187046|30
1756939800000|2025-09-03 22:50:00|187144.7|187054.7|187143.9|187053.9|187144.8|187054.8|187135.6|187045.6|19
1756940100000|2025-09-03 22:55:00|187143.7|187053.7|187154.3|187064.3|187162|187072|187137.7|187047.7|22
1756940400000|2025-09-03 23:00:00|187163.8|187073.8|187152.3|187062.3|187165|187075|187139.6|187049.6|28
1756940700000|2025-09-03 23:05:00|187153.9|187063.9|187134.1|187044.1|187155.2|187065.2|187129.8|187039.8|23
1756941000000|2025-09-03 23:10:00|187133.6|187043.6|187129|187039|187135|187045|187122.2|187032.2|22
1756941300000|2025-09-03 23:15:00|187126|187036|187125.5|187035.5|187130.7|187040.7|187097.1|187007.1|18
1756941600000|2025-09-03 23:20:00|187125|187035|187129.7|187039.7|187130|187040|187113.5|187023.5|24
1756941900000|2025-09-03 23:25:00|187130|187040|187130.6|187040.6|187131.1|187041.1|187126.1|187036.1|12
1756942200000|2025-09-03 23:30:00|187130.9|187040.9|187129.8|187039.8|187134.6|187044.6|187129.2|187039.2|17
1756942500000|2025-09-03 23:35:00|187132.7|187042.7|187137.8|187047.8|187143.6|187053.6|187117.5|187027.5|32
1756942800000|2025-09-03 23:40:00|187132|187042|187126.7|187036.7|187137.3|187047.3|187123.3|187033.3|20
1756943100000|2025-09-03 23:45:00|187122.4|187032.4|187130.4|187040.4|187136.6|187046.6|187122.4|187032.4|57
1756943400000|2025-09-03 23:50:00|187128.9|187038.9|187131|187041|187135.2|187045.2|187126|187036|248
1756943700000|2025-09-03 23:55:00|187133.1|187043.1|187130.7|187040.7|187136.4|187046.4|187126.5|187036.5|132
1756944000000|2025-09-04 00:00:00|187123.2|187033.2|187121.3|187031.3|187136.2|187046.2|187117.4|187027.4|125
1756944300000|2025-09-04 00:05:00|187125.5|187035.5|187166.9|187076.9|187167.8|187077.8|187117.1|187027.1|128
1756944600000|2025-09-04 00:10:00|187166.1|187076.1|187113.7|187023.7|187166.1|187076.1|187111.9|187021.9|147
1756944900000|2025-09-04 00:15:00|187114.2|187024.2|187112|187022|187134.9|187044.9|187112|187022|120
1756945200000|2025-09-04 00:20:00|187112.5|187022.5|187123.2|187033.2|187139.6|187049.6|187109.6|187019.6|135
1756945500000|2025-09-04 00:25:00|187123.4|187033.4|187135.5|187045.5|187135.5|187045.5|187117.9|187027.9|137
1756945800000|2025-09-04 00:30:00|187167.5|187077.5|187159|187069|187205.8|187115.8|187155.1|187065.1|181
1756946100000|2025-09-04 00:35:00|187154.1|187064.1|187157.1|187067.1|187166.7|187076.7|187150.4|187060.4|82
1756946400000|2025-09-04 00:40:00|187156.6|187066.6|187197.3|187107.3|187211.8|187121.8|187153|187063|138
1756946700000|2025-09-04 00:45:00|187199.7|187109.7|187216|187126|187228.3|187138.3|187188.5|187098.5|184
1756947000000|2025-09-04 00:50:00|187218.1|187128.1|187162.9|187072.9|187220.4|187130.4|187144.3|187054.3|184
1756947300000|2025-09-04 00:55:00|187161.9|187071.9|187163.6|187073.6|187179.4|187089.4|187151.4|187061.4|115
1756947600000|2025-09-04 01:00:00|187166.7|187076.7|187193.5|187103.5|187209.4|187119.4|187154.1|187064.1|123
1756947900000|2025-09-04 01:05:00|187190.5|187100.5|187200.3|187110.3|187208.6|187118.6|187190.5|187100.5|79
1756948200000|2025-09-04 01:10:00|187198|187108|187230.8|187140.8|187261.5|187171.5|187192.6|187102.6|130
1756948500000|2025-09-04 01:15:00|187236.5|187146.5|187206.3|187116.3|187247.6|187157.6|187198.2|187108.2|207
1756948800000|2025-09-04 01:20:00|187209.1|187119.1|187206.6|187116.6|187209.1|187119.1|187187.5|187097.5|117
1756949100000|2025-09-04 01:25:00|187197.5|187107.5|187190.5|187100.5|187208.4|187118.4|187189|187099|105
1756949400000|2025-09-04 01:30:00|187181.6|187091.6|187145|187055|187199.8|187109.8|187129.8|187039.8|171
1756949700000|2025-09-04 01:35:00|187143.3|187053.3|187188.1|187098.1|187191.9|187101.9|187097.7|187007.7|275
1756950000000|2025-09-04 01:40:00|187189.9|187099.9|187191.4|187101.4|187206.2|187116.2|187174.3|187084.3|192
1756950300000|2025-09-04 01:45:00|187187.7|187097.7|187241.5|187151.5|187245.9|187155.9|187179.8|187089.8|149
1756950600000|2025-09-04 01:50:00|187241|187151|187231.5|187141.5|187257.1|187167.1|187221.7|187131.7|191
1756950900000|2025-09-04 01:55:00|187235.9|187145.9|187229.9|187139.9|187243.4|187153.4|187217.1|187127.1|213
1756951200000|2025-09-04 02:00:00|187232.9|187142.9|187237.6|187147.6|187237.6|187147.6|187219.1|187129.1|151
1756951500000|2025-09-04 02:05:00|187243.1|187153.1|187241.4|187151.4|187244.3|187154.3|187227.5|187137.5|121
1756951800000|2025-09-04 02:10:00|187241.9|187151.9|187280.1|187190.1|187280.1|187190.1|187241.2|187151.2|132
1756952100000|2025-09-04 02:15:00|187278.4|187188.4|187265.4|187175.4|187282.2|187192.2|187262.4|187172.4|123
1756952400000|2025-09-04 02:20:00|187267|187177|187266|187176|187282|187192|187263.7|187173.7|194
1756952700000|2025-09-04 02:25:00|187267.8|187177.8|187275.9|187185.9|187284.7|187194.7|187251.5|187161.5|204
1756953000000|2025-09-04 02:30:00|187276.4|187186.4|187272|187182|187293.7|187203.7|187269.4|187179.4|156
1756953300000|2025-09-04 02:35:00|187274.1|187184.1|187300.2|187210.2|187310.9|187220.9|187259.9|187169.9|133
1756953600000|2025-09-04 02:40:00|187297.5|187207.5|187274|187184|187304.9|187214.9|187271.8|187181.8|158
1756953900000|2025-09-04 02:45:00|187272.1|187182.1|187305.3|187215.3|187309.5|187219.5|187270|187180|59
1756954200000|2025-09-04 02:50:00|187306.4|187216.4|187299.6|187209.6|187327.5|187237.5|187296.1|187206.1|233
1756954500000|2025-09-04 02:55:00|187299.9|187209.9|187312.1|187222.1|187330.7|187240.7|187295.2|187205.2|219
1756954800000|2025-09-04 03:00:00|187311.2|187221.2|187325.4|187235.4|187337.3|187247.3|187287.3|187197.3|91
1756955100000|2025-09-04 03:05:00|187326.7|187236.7|187347.8|187257.8|187355.2|187265.2|187325.9|187235.9|88
1756955400000|2025-09-04 03:10:00|187345.2|187255.2|187345.7|187255.7|187351.4|187261.4|187343|187253|55
1756955700000|2025-09-04 03:15:00|187344.2|187254.2|187342.3|187252.3|187351.6|187261.6|187331.4|187241.4|64
1756956000000|2025-09-04 03:20:00|187343.5|187253.5|187342.2|187252.2|187355.3|187265.3|187332.1|187242.1|56
1756956300000|2025-09-04 03:25:00|187334.9|187244.9|187331.2|187241.2|187349.4|187259.4|187326.7|187236.7|162
1756956600000|2025-09-04 03:30:00|187330|187240|187354.7|187264.7|187360.6|187270.6|187322.8|187232.8|68
1756956900000|2025-09-04 03:35:00|187355.5|187265.5|187368|187278|187371.5|187281.5|187355.5|187265.5|57
1756957200000|2025-09-04 03:40:00|187366.4|187276.4|187352|187262|187366.4|187276.4|187346|187256|41
1756957500000|2025-09-04 03:45:00|187349.4|187259.4|187371.7|187281.7|187376.5|187286.5|187347.6|187257.6|42
1756957800000|2025-09-04 03:50:00|187370.8|187280.8|187375.6|187285.6|187378|187288|187368.3|187278.3|22
1756958100000|2025-09-04 03:55:00|187374.7|187284.7|187370.4|187280.4|187377.8|187287.8|187368|187278|30
1756958400000|2025-09-04 04:00:00|187368|187278|187364|187274|187372.2|187282.2|187359.7|187269.7|79
1756958700000|2025-09-04 04:05:00|187362.4|187272.4|187368|187278|187372.3|187282.3|187354.1|187264.1|41
1756959000000|2025-09-04 04:10:00|187369.7|187279.7|187374.5|187284.5|187374.7|187284.7|187365.5|187275.5|34
1756959300000|2025-09-04 04:15:00|187375.5|187285.5|187369.9|187279.9|187376.5|187286.5|187365.5|187275.5|52
1756959600000|2025-09-04 04:20:00|187372.5|187282.5|187381.1|187291.1|187384.9|187294.9|187365.4|187275.4|50
1756959900000|2025-09-04 04:25:00|187380.6|187290.6|187378.7|187288.7|187386.7|187296.7|187377.5|187287.5|46
1756960200000|2025-09-04 04:30:00|187380.6|187290.6|187379.5|187289.5|187386.9|187296.9|187374.5|187284.5|39
1756960500000|2025-09-04 04:35:00|187378.5|187288.5|187375.9|187285.9|187382.2|187292.2|187367.8|187277.8|40
1756960800000|2025-09-04 04:40:00|187375.3|187285.3|187380.7|187290.7|187389|187299|187370.6|187280.6|47
1756961100000|2025-09-04 04:45:00|187378.9|187288.9|187403|187313|187403|187313|187372.9|187282.9|46
1756961400000|2025-09-04 04:50:00|187402.5|187312.5|187401.6|187311.6|187409.6|187319.6|187386.4|187296.4|41
1756961700000|2025-09-04 04:55:00|187401.7|187311.7|187417.2|187327.2|187420.5|187330.5|187401.7|187311.7|49
1756962000000|2025-09-04 05:00:00|187418.9|187328.9|187456.8|187366.8|187456.8|187366.8|187414.9|187324.9|55
1756962300000|2025-09-04 05:05:00|187455.5|187365.5|187416.4|187326.4|187455.5|187365.5|187414.5|187324.5|52
1756962600000|2025-09-04 05:10:00|187419.5|187329.5|187440.9|187350.9|187443|187353|187413|187323|106
1756962900000|2025-09-04 05:15:00|187437.4|187347.4|187416.9|187326.9|187440|187350|187402|187312|93
1756963200000|2025-09-04 05:20:00|187419.5|187329.5|187443.7|187353.7|187447.5|187357.5|187413.6|187323.6|183
1756963500000|2025-09-04 05:25:00|187441.6|187351.6|187450.5|187360.5|187453.5|187363.5|187432.6|187342.6|109
1756963800000|2025-09-04 05:30:00|187447.5|187357.5|187416.3|187326.3|187447.5|187357.5|187412.9|187322.9|87
1756964100000|2025-09-04 05:35:00|187415|187325|187420.9|187330.9|187425.5|187335.5|187406.1|187316.1|98
1756964400000|2025-09-04 05:40:00|187418.7|187328.7|187416.3|187326.3|187422|187332|187413.1|187323.1|69
1756964700000|2025-09-04 05:45:00|187417.8|187327.8|187419.6|187329.6|187435.4|187345.4|187405|187315|67
1756965000000|2025-09-04 05:50:00|187421.6|187331.6|187398.5|187308.5|187434|187344|187398.3|187308.3|97
1756965300000|2025-09-04 05:55:00|187399.5|187309.5|187402.9|187312.9|187422.1|187332.1|187394|187304|70
1756965600000|2025-09-04 06:00:00|187401.5|187311.5|187382.9|187292.9|187419.6|187329.6|187372.3|187282.3|222
1756965900000|2025-09-04 06:05:00|187390.6|187300.6|187346.5|187256.5|187397.7|187307.7|187346.5|187256.5|165
1756966200000|2025-09-04 06:10:00|187356.6|187266.6|187379.5|187289.5|187398.4|187308.4|187354.4|187264.4|153
1756966500000|2025-09-04 06:15:00|187378|187288|187362.5|187272.5|187421.9|187331.9|187362.5|187272.5|193
1756966800000|2025-09-04 06:20:00|187362.7|187272.7|187370.8|187280.8|187378|187288|187352.5|187262.5|163
1756967100000|2025-09-04 06:25:00|187370.6|187280.6|187404.3|187314.3|187407.7|187317.7|187368|187278|219
1756967400000|2025-09-04 06:30:00|187405.8|187315.8|187434.2|187344.2|187468.4|187378.4|187405.8|187315.8|223
1756967700000|2025-09-04 06:35:00|187438.2|187348.2|187470.4|187380.4|187475.7|187385.7|187438.2|187348.2|259
1756968000000|2025-09-04 06:40:00|187470.2|187380.2|187446.3|187356.3|187483.1|187393.1|187435.8|187345.8|273
1756968300000|2025-09-04 06:45:00|187445.3|187355.3|187436.1|187346.1|187453.7|187363.7|187395.6|187305.6|332
1756968600000|2025-09-04 06:50:00|187437.5|187347.5|187448.7|187358.7|187459.2|187369.2|187435|187345|362
1756968900000|2025-09-04 06:55:00|187447.1|187357.1|187483.2|187393.2|187502.1|187412.1|187447.1|187357.1|217
1756969200000|2025-09-04 07:00:00|187483.7|187393.7|187438.3|187348.3|187529.3|187439.3|187425.4|187335.4|656
1756969500000|2025-09-04 07:05:00|187439.3|187349.3|187481.4|187391.4|187482.5|187392.5|187420.5|187330.5|348
1756969800000|2025-09-04 07:10:00|187483.7|187393.7|187515.5|187425.5|187517.8|187427.8|187471.5|187381.5|163
1756970100000|2025-09-04 07:15:00|187518.3|187428.3|187556|187466|187562.7|187472.7|187508.9|187418.9|233
1756970400000|2025-09-04 07:20:00|187556.3|187466.3|187681.8|187591.8|187683.5|187593.5|187556.2|187466.2|251
1756970700000|2025-09-04 07:25:00|187679.5|187589.5|187586.8|187496.8|187685.6|187595.6|187574.1|187484.1|453
1756971000000|2025-09-04 07:30:00|187579.2|187489.2|187549.2|187459.2|187627.8|187537.8|187549.2|187459.2|449
1756971300000|2025-09-04 07:35:00|187554.9|187464.9|187545.5|187455.5|187580.9|187490.9|187537.1|187447.1|498
1756971600000|2025-09-04 07:40:00|187546.4|187456.4|187567.2|187477.2|187574.5|187484.5|187536.3|187446.3|285
1756971900000|2025-09-04 07:45:00|187565.4|187475.4|187611.1|187521.1|187611.1|187521.1|187530.4|187440.4|327
1756972200000|2025-09-04 07:50:00|187611.3|187521.3|187585.6|187495.6|187628.2|187538.2|187569.1|187479.1|299
1756972500000|2025-09-04 07:55:00|187588.9|187498.9|187543|187453|187591.5|187501.5|187539.7|187449.7|245
1756972800000|2025-09-04 08:00:00|187544|187454|187471.3|187381.3|187544|187454|187464.1|187374.1|432
1756973100000|2025-09-04 08:05:00|187474.4|187384.4|187409.3|187319.3|187486.7|187396.7|187364.8|187274.8|433
1756973400000|2025-09-04 08:10:00|187410.1|187320.1|187473|187383|187478.6|187388.6|187406.5|187316.5|503
1756973700000|2025-09-04 08:15:00|187470.5|187380.5|187434.9|187344.9|187478.7|187388.7|187430.4|187340.4|312
1756974000000|2025-09-04 08:20:00|187438.8|187348.8|187469.9|187379.9|187488|187398|187435.9|187345.9|292
1756974300000|2025-09-04 08:25:00|187472.2|187382.2|187469|187379|187477.5|187387.5|187456.1|187366.1|219
1756974600000|2025-09-04 08:30:00|187469.5|187379.5|187468|187378|187475.6|187385.6|187448.7|187358.7|220
1756974900000|2025-09-04 08:35:00|187470|187380|187469.5|187379.5|187477|187387|187449.7|187359.7|224
1756975200000|2025-09-04 08:40:00|187461.6|187371.6|187429.1|187339.1|187468.6|187378.6|187361.6|187271.6|395
1756975500000|2025-09-04 08:45:00|187426.7|187336.7|187472|187382|187478.9|187388.9|187423.9|187333.9|197
1756975800000|2025-09-04 08:50:00|187463.4|187373.4|187457.5|187367.5|187477.5|187387.5|187454.6|187364.6|146
1756976100000|2025-09-04 08:55:00|187458.3|187368.3|187411.9|187321.9|187464.5|187397.1|187409.5|187319.5|87
1756976400000|2025-09-04 09:00:00|187409.9|187319.9|187435.6|187345.6|187472.9|187382.9|187383.5|187293.5|264
1756976700000|2025-09-04 09:05:00|187436.8|187346.8|187480.6|187390.6|187483|187393|187436.8|187346.8|137
1756977000000|2025-09-04 09:10:00|187480.8|187390.8|187479.3|187389.3|187499.5|187409.5|187462|187372|166
1756977300000|2025-09-04 09:15:00|187479.9|187389.9|187509.1|187419.1|187525.3|187435.3|187473.6|187383.6|282
1756977600000|2025-09-04 09:20:00|187508.7|187418.7|187548.3|187458.3|187591.4|187501.4|187506.6|187416.6|249
1756977900000|2025-09-04 09:25:00|187551.8|187461.8|187603|187513|187621.4|187531.4|187546.7|187456.7|219
1756978200000|2025-09-04 09:30:00|187604.1|187514.1|187577.8|187487.8|187613|187523|187542|187452|293
1756978500000|2025-09-04 09:35:00|187577|187487|187595.4|187505.4|187600.8|187520.7|187564.8|187474.8|280
1756978800000|2025-09-04 09:40:00|187597|187507|187651|187561|187687.8|187597.8|187587|187497|285
1756979100000|2025-09-04 09:45:00|187652.7|187562.7|187666.9|187576.9|187672.3|187582.3|187635.8|187545.8|379
1756979400000|2025-09-04 09:50:00|187668.5|187578.5|187705.7|187615.7|187745.6|187655.6|187658.8|187568.8|328
1756979700000|2025-09-04 09:55:00|187703.3|187613.3|187687.2|187597.2|187748.6|187658.6|187675.7|187585.7|440
1756980000000|2025-09-04 10:00:00|187686.7|187596.7|187699.4|187609.4|187714.9|187624.9|187660|187570|314
1756980300000|2025-09-04 10:05:00|187699.8|187609.8|187621.3|187531.3|187699.8|187609.8|187608.4|187518.4|281
1756980600000|2025-09-04 10:10:00|187623.2|187533.2|187548.2|187458.2|187624.9|187534.9|187545.9|187455.9|264
1756980900000|2025-09-04 10:15:00|187547.5|187457.5|187609.3|187519.3|187638.7|187548.7|187546.8|187456.8|282
1756981200000|2025-09-04 10:20:00|187610.9|187520.9|187649.9|187559.9|187658.6|187568.6|187587.5|187497.5|248
1756981500000|2025-09-04 10:25:00|187652.2|187562.2|187656.9|187566.9|187679.3|187589.3|187614.3|187524.3|283
1756981800000|2025-09-04 10:30:00|187661.9|187571.9|187665.4|187575.4|187677.5|187587.5|187651.9|187561.9|278
1756982100000|2025-09-04 10:35:00|187661.9|187571.9|187656|187566|187688.3|187598.3|187627.4|187537.4|407
1756982400000|2025-09-04 10:40:00|187654.2|187564.2|187701.1|187611.1|187709.5|187619.5|187652.4|187562.4|373
1756982700000|2025-09-04 10:45:00|187709.5|187619.5|187649.8|187559.8|187711|187621|187648|187558|239
1756983000000|2025-09-04 10:50:00|187655|187565|187651.2|187561.2|187667.2|187577.2|187622|187532|365
1756983300000|2025-09-04 10:55:00|187650.1|187560.1|187638.7|187588.7|187667.3|187597|187624.4|187539.9|460
1756983600000|2025-09-04 11:00:00|187665.5|187575.5|187689|187599|187692.5|187619.6|187642.8|187563.7|278
1756983900000|2025-09-04 11:05:00|187691.5|187601.5|187728.9|187678.9|187758.1|187706.9|187668|187600.3|398
1756984200000|2025-09-04 11:10:00|187730.4|187680.4|187742.3|187692.3|187773.5|187706.8|187727.9|187677|437
1756984500000|2025-09-04 11:15:00|187745|187695|187789.8|187739.8|187792.9|187742.9|187728.9|187667.3|483
1756984800000|2025-09-04 11:20:00|187787.8|187737.8|187747.6|187697.6|187813.6|187743.3|187742.2|187672.2|313
1756985100000|2025-09-04 11:25:00|187745.4|187695.4|187776.7|187726.7|187801.6|187751.6|187735.2|187668.6|294
1756985400000|2025-09-04 11:30:00|187784.4|187734.4|187967.5|187877.5|187968.2|187897|187771.4|187716|438
1756985700000|2025-09-04 11:35:00|187968.9|187878.9|187926.6|187876.6|187976.4|187886.4|187869|187819|235
1756986000000|2025-09-04 11:40:00|187931.4|187881.4|187952.9|187902.9|188060.9|187985|187927.1|187877.1|467
1756986300000|2025-09-04 11:45:00|187956.5|187906.5|187960.2|187910.2|187989.9|187933.9|187943.2|187874.2|401
1756986600000|2025-09-04 11:50:00|187944.7|187894.7|187933.5|187843.5|187978.4|187909.3|187894|187822|353
1756986900000|2025-09-04 11:55:00|187936.3|187846.3|187860.7|187770.7|187936.3|187872.1|187833.3|187744.9|417
1756987200000|2025-09-04 12:00:00|187860.2|187770.2|187692.9|187642.9|187861.5|187777.1|187686.7|187636.7|381
1756987500000|2025-09-04 12:05:00|187694|187644|187753.5|187663.5|187769.2|187690.9|187690.5|187622.2|320
1756987800000|2025-09-04 12:10:00|187747.9|187657.9|187700.6|187610.6|187750.4|187660.4|187651.1|187575.3|294
1756988100000|2025-09-04 12:15:00|187706.3|187616.3|187661.8|187611.8|187720.2|187650.4|187604.2|187540|382
1756988400000|2025-09-04 12:20:00|187656.2|187606.2|187695.9|187645.9|187755.9|187701.1|187650.5|187599|437
1756988700000|2025-09-04 12:25:00|187695|187645|187770|187680|187779.6|187706.7|187691.4|187624.5|467
1756989000000|2025-09-04 12:30:00|187780.6|187549.3|187906.3|187856.3|187911.3|187861.3|187693.6|187521.9|443
1756989300000|2025-09-04 12:35:00|187904.9|187854.9|187975.1|187925.1|188006.9|187939.9|187891.2|187831.3|470
1756989600000|2025-09-04 12:40:00|187972.1|187922.1|187964.8|187914.8|188029|187952.5|187894.9|187844.9|459
1756989900000|2025-09-04 12:45:00|187963.3|187913.3|187971.3|187881.3|188018.8|187968.8|187868.3|187799.2|406
1756990200000|2025-09-04 12:50:00|187948.9|187898.9|187928.4|187838.4|188010.9|187956.3|187901.4|187832.8|451
1756990500000|2025-09-04 12:55:00|187930.9|187840.9|187759.7|187709.7|187943.4|187875|187747.3|187679.1|586
1756990800000|2025-09-04 13:00:00|187757.1|187707.1|187762|187712|187793.1|187718.9|187682.3|187615.3|530
1756991100000|2025-09-04 13:05:00|187768.7|187718.7|187849.5|187799.5|187869.5|187810.1|187738.8|187688.8|441
1756991400000|2025-09-04 13:10:00|187850.6|187800.6|187851.7|187801.7|187878.4|187810|187790.8|187740.8|420
1756991700000|2025-09-04 13:15:00|187851|187801|187696.6|187646.6|187867.3|187817.3|187694.5|187644.5|366
1756992000000|2025-09-04 13:20:00|187694.3|187644.3|187623.7|187573.7|187701.6|187651.6|187585.5|187517.5|419
1756992300000|2025-09-04 13:25:00|187624.4|187574.4|187628.9|187578.9|187646.3|187594.9|187567.3|187481.2|367
1756992600000|2025-09-04 13:30:00|187623|187573|187551.8|187501.8|187686.4|187619.8|187513.7|187457.9|498
1756992900000|2025-09-04 13:35:00|187550.3|187500.3|187467.8|187417.8|187587|187525.5|187459.5|187387.4|369
1756993200000|2025-09-04 13:40:00|187468.6|187418.6|187545|187455|187546.4|187478.9|187445.9|187376.6|373
1756993500000|2025-09-04 13:45:00|187538.4|187448.4|187462.6|187412.6|187556.4|187504.4|187440|187385.5|463
1756993800000|2025-09-04 13:50:00|187467.8|187417.8|187526.2|187476.2|187572.3|187503.3|187409.5|187345|601
1756994100000|2025-09-04 13:55:00|187525.6|187475.6|187570|187480|187576.3|187513.3|187454.5|187380.6|424
1756994400000|2025-09-04 14:00:00|187563.2|187389.9|187798.4|187748.4|187825.2|187756.3|187563.2|187389.9|645
1756994700000|2025-09-04 14:05:00|187795.3|187745.3|187794.1|187704.1|187824.7|187759.4|187696.4|187633|621
1756995000000|2025-09-04 14:10:00|187796.1|187706.1|187621.5|187571.5|187820.6|187753.9|187608|187553|634
1756995300000|2025-09-04 14:15:00|187616.6|187566.6|187646.6|187596.6|187774.9|187706.8|187616.4|187566.4|480
1756995600000|2025-09-04 14:20:00|187652.3|187602.3|187692.8|187602.8|187767.6|187695.3|187636.4|187570.6|533
1756995900000|2025-09-04 14:25:00|187693|187603|187596.4|187546.4|187719|187631.8|187569.9|187519.9|536
1756996200000|2025-09-04 14:30:00|187588.6|187538.6|187607.7|187557.7|187626.8|187569.9|187539.7|187476.2|522
1756996500000|2025-09-04 14:35:00|187608.6|187558.6|187496|187446|187663|187613|187493.2|187443.2|489
1756996800000|2025-09-04 14:40:00|187491.8|187441.8|187465.1|187415.1|187557.3|187506.7|187461.1|187411.1|499
1756997100000|2025-09-04 14:45:00|187465.7|187415.7|187506.9|187456.9|187530.9|187480.9|187456|187406|526
1756997400000|2025-09-04 14:50:00|187508.9|187458.9|187482.6|187392.6|187546.1|187495.8|187450.7|187390.5|395
1756997700000|2025-09-04 14:55:00|187484.9|187394.9|187435.4|187385.4|187495.2|187409.1|187364.9|187314.9|464
1756998000000|2025-09-04 15:00:00|187425.3|187375.3|187455.6|187405.6|187506|187456|187406.7|187356.7|463
1756998300000|2025-09-04 15:05:00|187456.3|187406.3|187523.1|187473.1|187567.4|187517.4|187422.2|187372.2|406
1756998600000|2025-09-04 15:10:00|187524.4|187474.4|187511.1|187461.1|187595.8|187545.8|187507.7|187441.3|356
1756998900000|2025-09-04 15:15:00|187510.5|187460.5|187448.9|187398.9|187546.8|187486.3|187444.3|187394.3|389
1756999200000|2025-09-04 15:20:00|187448.6|187398.6|187456.3|187366.3|187461.8|187398.6|187391.6|187341.6|321
1756999500000|2025-09-04 15:25:00|187458.6|187368.6|187411.1|187321.1|187465.7|187401.3|187389.7|187321.1|319
1756999800000|2025-09-04 15:30:00|187411.5|187321.5|187449.7|187399.7|187455.6|187405.6|187380.4|187318|369
1757000100000|2025-09-04 15:35:00|187449|187399|187446.8|187396.8|187481.4|187417.1|187421.6|187345.6|275
1757000400000|2025-09-04 15:40:00|187454.3|187404.3|187416.3|187366.3|187490.8|187440.8|187412.6|187362.6|390
1757000700000|2025-09-04 15:45:00|187414.7|187364.7|187439|187389|187467.4|187398.4|187353.8|187288.5|405
1757001000000|2025-09-04 15:50:00|187436.9|187386.9|187454.1|187404.1|187480.3|187413.3|187390.6|187321|358
1757001300000|2025-09-04 15:55:00|187458.5|187408.5|187482.5|187432.5|187489.8|187432.5|187434.7|187364.6|403
1757001600000|2025-09-04 16:00:00|187490.4|187440.4|187524.5|187434.5|187549.6|187488.2|187461.6|187397.6|392
1757001900000|2025-09-04 16:05:00|187537.4|187447.4|187682|187632|187713.9|187641.3|187506.7|187437.8|577
1757002200000|2025-09-04 16:10:00|187683.1|187633.1|187722.8|187632.8|187762.1|187693.9|187680.8|187612.1|383
1757002500000|2025-09-04 16:15:00|187719.9|187629.9|187708.9|187658.9|187805.7|187739.3|187694.2|187625.6|349
1757002800000|2025-09-04 16:20:00|187707.8|187657.8|187791.9|187701.9|187802.3|187731.1|187698.6|187629.6|460
1757003100000|2025-09-04 16:25:00|187794.3|187704.3|187691.6|187601.6|187808.6|187740|187611.5|187561.5|517
1757003400000|2025-09-04 16:30:00|187697.5|187607.5|187766.5|187716.5|187778.3|187728.3|187636.4|187572.3|406
1757003700000|2025-09-04 16:35:00|187765.7|187715.7|187728.3|187678.3|187777.1|187727.1|187713|187663|397
1757004000000|2025-09-04 16:40:00|187727.9|187677.9|187765.2|187675.2|187765.8|187687.6|187700|187635|301
1757004300000|2025-09-04 16:45:00|187763.6|187673.6|187685.6|187635.6|187766.8|187676.8|187659.5|187609.5|359
1757004600000|2025-09-04 16:50:00|187686.6|187636.6|187661.5|187571.5|187697.2|187647.2|187655.9|187565.9|288
1757004900000|2025-09-04 16:55:00|187660.8|187570.8|187710.4|187660.4|187732.9|187661|187651.8|187570.6|452
1757005200000|2025-09-04 17:00:00|187709.4|187659.4|187689.9|187599.9|187724.7|187665.3|187657.4|187596.5|518
1757005500000|2025-09-04 17:05:00|187696.5|187606.5|187668.6|187618.6|187703.1|187630.4|187641.6|187582|404
1757005800000|2025-09-04 17:10:00|187669.2|187619.2|187647.5|187597.5|187684.2|187627.3|187631.8|187581.8|285
1757006100000|2025-09-04 17:15:00|187646.5|187596.5|187634.5|187584.5|187669.9|187619.9|187627.1|187577.1|362
1757006400000|2025-09-04 17:20:00|187635.4|187585.4|187700.9|187610.9|187702.9|187616.7|187630.6|187565.1|300
1757006700000|2025-09-04 17:25:00|187698.5|187608.5|187655|187565|187713.3|187623.3|187632.4|187563.1|304
1757007000000|2025-09-04 17:30:00|187663|187573|187653.6|187603.6|187691.8|187615.3|187628|187560.9|238
1757007300000|2025-09-04 17:35:00|187658.7|187608.7|187660.8|187610.8|187710.6|187627.1|187652.2|187584.1|323
1757007600000|2025-09-04 17:40:00|187657.4|187607.4|187726.7|187636.7|187726.7|187636.7|187643.2|187583.8|183
1757007900000|2025-09-04 17:45:00|187731|187641|187713.1|187623.1|187750.6|187700.6|187688.7|187621.3|417
1757008200000|2025-09-04 17:50:00|187713.5|187623.5|187637.1|187587.1|187713.6|187623.6|187632.1|187568|345
1757008500000|2025-09-04 17:55:00|187641.4|187591.4|187620|187570|187641.4|187591.4|187597.3|187547.3|426
1757008800000|2025-09-04 18:00:00|187622.1|187572.1|187582.2|187532.2|187624.2|187574.2|187580.6|187530.6|459
1757009100000|2025-09-04 18:05:00|187591.3|187541.3|187570|187520|187606.4|187552|187531.7|187481.7|371
1757009400000|2025-09-04 18:10:00|187571.3|187521.3|187492.6|187442.6|187571.4|187521.4|187480.3|187430.3|352
1757009700000|2025-09-04 18:15:00|187491.2|187441.2|187438.9|187388.9|187517.9|187446.4|187435.5|187385.4|499
1757010000000|2025-09-04 18:20:00|187450.9|187400.9|187464.4|187414.4|187489.6|187439.6|187433.8|187383.8|545
1757010300000|2025-09-04 18:25:00|187463|187413|187463.5|187413.5|187477.1|187427.1|187434|187384|352
1757010600000|2025-09-04 18:30:00|187464.5|187414.5|187461|187411|187494.1|187444.1|187445.2|187395.2|394
1757010900000|2025-09-04 18:35:00|187466.3|187416.3|187449.4|187399.4|187468.6|187418.6|187446.4|187396.4|362
1757011200000|2025-09-04 18:40:00|187449.1|187399.1|187493.2|187443.2|187515.2|187454.4|187448.2|187379.5|320
1757011500000|2025-09-04 18:45:00|187491.9|187441.9|187546.4|187496.4|187547.7|187497.7|187483.1|187433.1|446
1757011800000|2025-09-04 18:50:00|187544.8|187494.8|187546.2|187496.2|187612|187562|187534.2|187484.2|370
1757012100000|2025-09-04 18:55:00|187544.4|187494.4|187529.8|187479.8|187561.9|187496.3|187508.3|187454.3|385
1757012400000|2025-09-04 19:00:00|187530.2|187480.2|187515.9|187465.9|187537.6|187482.9|187513.7|187445|245
1757012700000|2025-09-04 19:05:00|187517.4|187467.4|187497.7|187447.7|187544.8|187481.7|187494.2|187444.2|257
1757013000000|2025-09-04 19:10:00|187498|187448|187384.9|187334.9|187520.2|187458.6|187369.5|187319.5|441
1757013300000|2025-09-04 19:15:00|187389.9|187339.9|187414.1|187324.1|187441.8|187372.7|187387.8|187319.4|295
1757013600000|2025-09-04 19:20:00|187414.8|187324.8|187386.5|187336.5|187419.4|187369.4|187384|187324.8|289
1757013900000|2025-09-04 19:25:00|187386.7|187336.7|187395.7|187345.7|187434.5|187368.3|187385.6|187335.6|186
1757014200000|2025-09-04 19:30:00|187395.2|187345.2|187381.4|187331.4|187409.5|187355.8|187373.7|187319.5|310
1757014500000|2025-09-04 19:35:00|187379.6|187329.6|187387.6|187337.6|187409.8|187356.1|187371.4|187316.3|265
1757014800000|2025-09-04 19:40:00|187386.1|187336.1|187390.8|187340.8|187398|187348|187364.6|187314.6|251
1757015100000|2025-09-04 19:45:00|187392.6|187342.6|187404.9|187354.9|187430.2|187380.2|187389.3|187339.3|295
1757015400000|2025-09-04 19:50:00|187404.7|187354.7|187389|187339|187410.4|187360.4|187376.7|187326.7|321
1757015700000|2025-09-04 19:55:00|187389.4|187339.4|187394.5|187344.5|187403.4|187353.4|187354.6|187304.6|265
1757016000000|2025-09-04 20:00:00|187391.6|187341.6|187441.5|187391.5|187456.2|187391.5|187391.6|187341.6|344
1757016300000|2025-09-04 20:05:00|187442.3|187392.3|187416.5|187326.5|187442.3|187392.3|187378.7|187309.5|230
1757016600000|2025-09-04 20:10:00|187417.5|187327.5|187485.6|187395.6|187508.5|187418.5|187417.5|187327.5|122
1757016900000|2025-09-04 20:15:00|187487.5|187397.5|187457.3|187367.3|187493.7|187424.4|187432.4|187357.7|273
1757017200000|2025-09-04 20:20:00|187458.6|187368.6|187407.5|187317.5|187460.8|187387.9|187400.6|187310.6|145
1757017500000|2025-09-04 20:25:00|187403.4|187313.4|187356.7|187306.7|187428.6|187351.2|187356.7|187306.7|99
1757017800000|2025-09-04 20:30:00|187358.3|187308.3|187410.9|187320.9|187415.5|187340.4|187358.3|187308.3|41
1757018100000|2025-09-04 20:35:00|187410|187320|187409.8|187319.8|187411.3|187321.3|187404.5|187314.5|28
1757018400000|2025-09-04 20:40:00|187410.3|187320.3|187408.4|187318.4|187412.5|187322.5|187403.9|187313.9|28
1757018700000|2025-09-04 20:45:00|187410|187320|187408.1|187318.1|187411.5|187321.5|187406.4|187316.4|30
1757019000000|2025-09-04 20:50:00|187409.2|187319.2|187399.4|187309.4|187411.8|187321.8|187398.1|187308.1|47
1757019300000|2025-09-04 20:55:00|187400.6|187310.6|187559|187249|187559|187315|187375.2|187206.8|51
1757019600000|2025-09-04 21:00:00|187551.3|187241.3|187792|187482|187792|187482|187400|187226.7|6
1757019900000|2025-09-04 21:05:00|187789.2|187479.2|187654.7|187344.7|187789.2|187479.2|187624.8|187314.8|9
1757020200000|2025-09-04 21:10:00|187655.1|187345.1|187654.9|187344.9|187655.1|187345.1|187614.9|187304.9|7
1757020500000|2025-09-04 21:15:00|187654.8|187344.8|187678.8|187368.8|187681.4|187371.4|187543.5|187233.5|15
1757020800000|2025-09-04 21:20:00|187620|187310|187588.1|187278.1|187657.3|187347.3|187579.8|187269.8|76
1757021100000|2025-09-04 21:25:00|187579.8|187269.8|187652.6|187342.6|187652.6|187342.6|187568.3|187258.3|149
1757021400000|2025-09-04 21:30:00|187705|187395|187587.2|187277.2|187705|187395|187587.2|187277.2|3
1757021700000|2025-09-04 21:35:00|187650.2|187340.2|187564.2|187254.2|187650.2|187340.2|187518.5|187208.5|15
1757022000000|2025-09-04 21:40:00|187549.1|187239.1|187549.2|187239.2|187561.6|187251.6|187549.1|187239.1|5
1757022300000|2025-09-04 21:45:00|187562.2|187252.2|187565.7|187255.7|187565.7|187255.7|187562.2|187252.2|4
1757022600000|2025-09-04 21:50:00|187614.8|187304.8|187562.1|187252.1|187614.8|187304.8|187562.1|187252.1|4
1757022900000|2025-09-04 21:55:00|187590.2|187280.2|187565.7|187255.7|187632.8|187322.8|187565.7|187255.7|6
1757023200000|2025-09-04 22:00:00|187633.2|187323.2|187341.9|187251.9|187698.9|187388.9|187339.9|187190.3|28
1757023500000|2025-09-04 22:05:00|187341.7|187251.7|187376.4|187286.4|187376.5|187286.5|187341.7|187251.7|11
1757023800000|2025-09-04 22:10:00|187376.5|187286.5|187392.8|187302.8|187396.9|187306.9|187376.4|187286.4|11
1757024100000|2025-09-04 22:15:00|187392.9|187302.9|187360|187270|187393.9|187303.9|187358.3|187268.3|19
1757024400000|2025-09-04 22:20:00|187363.6|187273.6|187355|187265|187366.5|187276.5|187355|187265|9
1757024700000|2025-09-04 22:25:00|187359.8|187269.8|187360|187270|187360|187270|187355|187265|6
1757025000000|2025-09-04 22:30:00|187355.3|187265.3|187367.8|187277.8|187370.1|187280.1|187355.3|187265.3|12
1757025300000|2025-09-04 22:35:00|187366.8|187276.8|187385.9|187295.9|187386.9|187296.9|187363.3|187273.3|15
1757025600000|2025-09-04 22:40:00|187388.4|187298.4|187385|187295|187390|187300|187381.3|187291.3|12
1757025900000|2025-09-04 22:45:00|187385.4|187295.4|187392.9|187302.9|187395|187305|187380|187290|25
1757026200000|2025-09-04 22:50:00|187395|187305|187393.6|187303.6|187395|187305|187380|187290|19
1757026500000|2025-09-04 22:55:00|187395|187305|187402.9|187312.9|187405.9|187315.9|187380|187290|23
1757026800000|2025-09-04 23:00:00|187401.3|187311.3|187397.9|187307.9|187405|187315|187391.1|187301.1|15
1757027100000|2025-09-04 23:05:00|187391.8|187301.8|187383.7|187293.7|187399.5|187309.5|187383.7|187293.7|19
1757027400000|2025-09-04 23:10:00|187386.4|187296.4|187394.1|187304.1|187394.2|187304.2|187383.5|187293.5|16
1757027700000|2025-09-04 23:15:00|187383.9|187293.9|187379.9|187289.9|187394.1|187304.1|187365.4|187275.4|30
1757028000000|2025-09-04 23:20:00|187380|187290|187357.8|187267.8|187396.2|187306.2|187357.8|187267.8|33
1757028300000|2025-09-04 23:25:00|187359.4|187269.4|187380.3|187290.3|187390.1|187300.1|187359.4|187269.4|58
1757028600000|2025-09-04 23:30:00|187380.8|187290.8|187359.8|187269.8|187380.8|187290.8|187356.3|187266.3|35
1757028900000|2025-09-04 23:35:00|187361.5|187271.5|187346.5|187256.5|187364.7|187274.7|187346.5|187256.5|22
1757029200000|2025-09-04 23:40:00|187345|187255|187349|187259|187349.5|187259.5|187342.1|187252.1|24
1757029500000|2025-09-04 23:45:00|187346.6|187256.6|187345.6|187255.6|187351.8|187261.8|187343.4|187253.4|53
1757029800000|2025-09-04 23:50:00|187341.8|187251.8|187335|187245|187343.1|187253.1|187328.5|187238.5|73
1757030100000|2025-09-04 23:55:00|187332.7|187242.7|187330|187240|187340|187250|187329.7|187239.7|58
1757030400000|2025-09-05 00:00:00|187324|187234|187343|187253|187352.4|187262.4|187306.5|187216.5|94
1757030700000|2025-09-05 00:05:00|187344|187254|187350.2|187260.2|187364.5|187274.5|187332.7|187242.7|115
1757031000000|2025-09-05 00:10:00|187347.2|187257.2|187355.4|187265.4|187363.9|187273.9|187345|187255|141
1757031300000|2025-09-05 00:15:00|187356.4|187266.4|187344.5|187254.5|187371.9|187281.9|187344.2|187254.2|89
1757031600000|2025-09-05 00:20:00|187344.7|187254.7|187358.3|187268.3|187365.9|187275.9|187344.7|187254.7|74
1757031900000|2025-09-05 00:25:00|187352.8|187262.8|187361.4|187271.4|187368.2|187278.2|187351|187261|144
1757032200000|2025-09-05 00:30:00|187361|187271|187354.5|187264.5|187367.6|187277.6|187353.2|187263.2|43
1757032500000|2025-09-05 00:35:00|187346.5|187256.5|187354.2|187264.2|187355.7|187265.7|187323.7|187233.7|47
1757032800000|2025-09-05 00:40:00|187353|187263|187354.4|187264.4|187368.6|187278.6|187352.8|187262.8|32
1757033100000|2025-09-05 00:45:00|187354.9|187264.9|187354.4|187264.4|187359.4|187269.4|187351.7|187261.7|52
1757033400000|2025-09-05 00:50:00|187354.7|187264.7|187356.3|187266.3|187359.5|187269.5|187353.2|187263.2|45
1757033700000|2025-09-05 00:55:00|187355.6|187265.6|187322.7|187232.7|187358|187268|187315.5|187225.5|78
1757034000000|2025-09-05 01:00:00|187321.5|187231.5|187284.5|187194.5|187324|187234|187283.5|187193.5|64
1757034300000|2025-09-05 01:05:00|187280.6|187190.6|187252.6|187162.6|187287.1|187197.1|187244.1|187154.1|60
1757034600000|2025-09-05 01:10:00|187253|187163|187256.3|187166.3|187259.2|187169.2|187249.2|187159.2|94
1757034900000|2025-09-05 01:15:00|187254.3|187164.3|187249.8|187159.8|187262.4|187172.4|187248|187158|100
1757035200000|2025-09-05 01:20:00|187248.1|187158.1|187250|187160|187253.3|187163.3|187235.8|187145.8|77
1757035500000|2025-09-05 01:25:00|187250.7|187160.7|187241.2|187151.2|187252.1|187162.1|187227.6|187137.6|171
1757035800000|2025-09-05 01:30:00|187233.8|187143.8|187257|187167|187259.3|187169.3|187233.8|187143.8|105
1757036100000|2025-09-05 01:35:00|187257.3|187167.3|187269.9|187179.9|187282.5|187192.5|187252.4|187162.4|121
1757036400000|2025-09-05 01:40:00|187270.1|187180.1|187243.7|187153.7|187282.2|187192.2|187234.9|187144.9|133
1757036700000|2025-09-05 01:45:00|187242.5|187152.5|187212.5|187122.5|187242.5|187152.5|187198.7|187108.7|87
1757037000000|2025-09-05 01:50:00|187210.3|187120.3|187177.3|187087.3|187212.3|187122.3|187177.3|187087.3|82
1757037300000|2025-09-05 01:55:00|187176.5|187086.5|187172.9|187082.9|187184.3|187094.3|187165.3|187075.3|54
1757037600000|2025-09-05 02:00:00|187171.9|187081.9|187174.6|187084.6|187186.7|187096.7|187166.6|187076.6|57
1757037900000|2025-09-05 02:05:00|187171.8|187081.8|187173.9|187083.9|187175.5|187085.5|187166.8|187076.8|24
1757038200000|2025-09-05 02:10:00|187173.8|187083.8|187187|187097|187187.9|187097.9|187168.7|187078.7|38
1757038500000|2025-09-05 02:15:00|187188.2|187098.2|187183.4|187093.4|187188.9|187098.9|187179.4|187089.4|42
1757038800000|2025-09-05 02:20:00|187185.9|187095.9|187166.7|187076.7|187186.1|187096.1|187161.4|187071.4|38
1757039100000|2025-09-05 02:25:00|187165|187075|187151.7|187061.7|187165.8|187075.8|187149.3|187059.3|51
1757039400000|2025-09-05 02:30:00|187153.6|187063.6|187138.2|187048.2|187160|187076.4|187126.4|187041.5|37
1757039700000|2025-09-05 02:35:00|187140|187050|187111.7|187021.7|187140|187050|187109.2|187019.2|36
1757040000000|2025-09-05 02:40:00|187110|187020|187119.1|187029.1|187119.1|187029.1|187110|187020|59
1757040300000|2025-09-05 02:45:00|187110.1|187020.1|187114.6|187024.6|187121.5|187031.5|187106.6|187016.6|57
1757040600000|2025-09-05 02:50:00|187115|187025|187145.6|187055.6|187148|187058|187108|187018|29
1757040900000|2025-09-05 02:55:00|187145|187055|187134.5|187044.5|187145.7|187055.7|187115.6|187025.6|42
1757041200000|2025-09-05 03:00:00|187132.5|187042.5|187148.2|187058.2|187154.7|187064.7|187121.1|187031.1|60
1757041500000|2025-09-05 03:05:00|187141.5|187051.5|187118.6|187028.6|187146.6|187056.6|187104.8|187014.8|52
1757041800000|2025-09-05 03:10:00|187112.6|187022.6|187117|187027|187126.1|187036.1|187107.4|187017.4|49
1757042100000|2025-09-05 03:15:00|187117.8|187027.8|187142|187052|187144.9|187054.9|187117|187027|22
1757042400000|2025-09-05 03:20:00|187139.4|187049.4|187117.4|187027.4|187143.8|187053.8|187115.4|187025.4|33
1757042700000|2025-09-05 03:25:00|187117.5|187027.5|187121.7|187031.7|187127.1|187037.1|187117.5|187027.5|70
1757043000000|2025-09-05 03:30:00|187120|187030|187127.8|187037.8|187131.1|187041.1|187118.4|187028.4|41
1757043300000|2025-09-05 03:35:00|187126|187036|187119.6|187029.6|187127.8|187037.8|187118|187028|17
1757043600000|2025-09-05 03:40:00|187118|187028|187124.1|187034.1|187132.8|187042.8|187118|187028|32
1757043900000|2025-09-05 03:45:00|187120|187030|187117.8|187027.8|187124.6|187034.6|187117|187027|20
1757044200000|2025-09-05 03:50:00|187120.5|187030.5|187121.5|187031.5|187123.7|187033.7|187119.2|187029.2|24
1757044500000|2025-09-05 03:55:00|187119.6|187029.6|187124.9|187034.9|187129.7|187053|187103|187028.4|32
1757044800000|2025-09-05 04:00:00|187123.5|187033.5|187116.5|187026.5|187126.8|187036.8|187114.8|187024.8|38
1757045100000|2025-09-05 04:05:00|187118.5|187028.5|187118.5|187028.5|187119.3|187029.3|187118.1|187028.1|12
1757045400000|2025-09-05 04:10:00|187118.8|187028.8|187118.5|187028.5|187120.8|187048.2|187098.2|187027|18
1757045700000|2025-09-05 04:15:00|187119.5|187029.5|187130.5|187040.5|187135|187045|187117.6|187027.6|26
1757046000000|2025-09-05 04:20:00|187132.2|187042.2|187130.3|187040.3|187133.5|187064.7|187114.2|187034.7|29
1757046300000|2025-09-05 04:25:00|187127.5|187037.5|187153.3|187063.3|187162.8|187072.8|187118.7|187028.7|100
1757046600000|2025-09-05 04:30:00|187154.8|187064.8|187154.7|187064.7|187158.7|187086.1|187130.8|187059.5|50
1757046900000|2025-09-05 04:35:00|187151.1|187061.1|187155.5|187065.5|187166|187076|187151.1|187061.1|45
1757047200000|2025-09-05 04:40:00|187156.5|187066.5|187161.3|187111.3|187186.7|187111.3|187156.5|187066.5|136
1757047500000|2025-09-05 04:45:00|187182.2|187092.2|187161.6|187071.6|187182.8|187092.8|187150.6|187060.6|46
1757047800000|2025-09-05 04:50:00|187162|187072|187212.7|187122.7|187214.4|187124.4|187159|187069|20
1757048100000|2025-09-05 04:55:00|187211.4|187121.4|187191|187101|187260.2|187170.2|187186.7|187096.7|81
1757048400000|2025-09-05 05:00:00|187195|187105|187193.8|187103.8|187206.7|187116.7|187188|187098|68
1757048700000|2025-09-05 05:05:00|187191.5|187101.5|187187.5|187097.5|187197.3|187107.3|187185.5|187095.5|39
1757049000000|2025-09-05 05:10:00|187188.7|187098.7|187178.2|187088.2|187196.7|187106.7|187174.9|187084.9|49
1757049300000|2025-09-05 05:15:00|187179.7|187089.7|187173|187083|187188.4|187098.4|187168|187078|36
1757049600000|2025-09-05 05:20:00|187174.7|187084.7|187178.8|187088.8|187186.2|187096.2|187163.4|187073.4|49
1757049900000|2025-09-05 05:25:00|187180.8|187090.8|187149.8|187059.8|187183.9|187093.9|187147.4|187057.4|36
1757050200000|2025-09-05 05:30:00|187147.7|187057.7|187151.3|187061.3|187169.1|187079.1|187129.5|187039.5|78
1757050500000|2025-09-05 05:35:00|187150.7|187060.7|187128.2|187038.2|187150.8|187060.8|187119.7|187029.7|88
1757050800000|2025-09-05 05:40:00|187123|187033|187115.6|187025.6|187131.1|187041.1|187115.4|187025.4|41
1757051100000|2025-09-05 05:45:00|187118.8|187028.8|187113.1|187023.1|187119.6|187029.6|187107.1|187017.1|34
1757051400000|2025-09-05 05:50:00|187107.1|187017.1|187113.5|187023.5|187114.5|187024.5|187105.9|187015.9|28
1757051700000|2025-09-05 05:55:00|187111.5|187021.5|187073|186983|187112.1|187022.1|187071.1|186981.1|87
1757052000000|2025-09-05 06:00:00|187075.3|186985.3|187059.3|186969.3|187107.5|187017.5|187053.5|186963.5|127
1757052300000|2025-09-05 06:05:00|187058.4|186968.4|187092|187002|187128.7|187038.7|187055|186965|247
1757052600000|2025-09-05 06:10:00|187092.6|187002.6|187094.3|187004.3|187096.3|187006.3|187071.7|186981.7|245
1757052900000|2025-09-05 06:15:00|187094.2|187004.2|187058.6|186968.6|187094.2|187004.2|187055.2|186965.2|136
1757053200000|2025-09-05 06:20:00|187060|186970|187092.2|187002.2|187100.9|187010.9|187052.4|186962.4|168
1757053500000|2025-09-05 06:25:00|187090.8|187000.8|186996.7|186906.7|187090.8|187000.8|186990.6|186900.6|230
1757053800000|2025-09-05 06:30:00|187009.2|186919.2|187011|186921|187016.1|186926.1|186975.1|186885.1|251
1757054100000|2025-09-05 06:35:00|187004.6|186914.6|187001.5|186911.5|187025.3|186935.3|186994.7|186904.7|89
1757054400000|2025-09-05 06:40:00|186996.5|186906.5|186958.2|186868.2|187002.7|186912.7|186951.9|186861.9|116
1757054700000|2025-09-05 06:45:00|186956.9|186866.9|186951.9|186861.9|186976.8|186886.8|186918.4|186828.4|226
1757055000000|2025-09-05 06:50:00|186951|186861|186986|186896|186990.1|186900.1|186951|186861|142
1757055300000|2025-09-05 06:55:00|186985.8|186895.8|187049.3|186959.3|187053.9|186963.9|186982.7|186892.7|107
1757055600000|2025-09-05 07:00:00|187037.6|186947.6|187094.3|187004.3|187112.3|187022.3|187037.6|186947.6|152
1757055900000|2025-09-05 07:05:00|187098.1|187008.1|187060.2|186970.2|187160.6|187070.6|187057.2|186967.2|373
1757056200000|2025-09-05 07:10:00|187055.9|186965.9|187130|187040|187180|187108|187042.3|186952.3|297
1757056500000|2025-09-05 07:15:00|187128|187038|187153.8|187063.8|187158.4|187068.4|187105.9|187015.9|303
1757056800000|2025-09-05 07:20:00|187156.8|187066.8|187185.2|187095.2|187230.3|187140.3|187139|187049|408
1757057100000|2025-09-05 07:25:00|187186.9|187096.9|187172.4|187082.4|187196.4|187106.4|187168.4|187078.4|371
1757057400000|2025-09-05 07:30:00|187151.9|187061.9|187141.2|187051.2|187154.6|187064.6|187087.6|186997.6|190
1757057700000|2025-09-05 07:35:00|187143.1|187053.1|187160.3|187070.3|187204.9|187114.9|187143.1|187053.1|95
1757058000000|2025-09-05 07:40:00|187160.4|187070.4|187122.6|187032.6|187162.5|187072.5|187114.5|187024.5|141
1757058300000|2025-09-05 07:45:00|187120.2|187030.2|187120|187030|187129|187039|187101|187011|292
1757058600000|2025-09-05 07:50:00|187118.1|187028.1|187080.7|186990.7|187120|187030|187077|186987|171
1757058900000|2025-09-05 07:55:00|187073.5|186983.5|187070.7|186980.7|187074.8|186984.8|187012.2|186922.2|201
1757059200000|2025-09-05 08:00:00|187071.7|186981.7|187046.1|186956.1|187134|187044|187043.6|186953.6|249
1757059500000|2025-09-05 08:05:00|187043.3|186953.3|187029.8|186939.8|187046.1|186956.1|187021.1|186931.1|153
1757059800000|2025-09-05 08:10:00|187031.5|186941.5|186985.7|186895.7|187031.5|186941.5|186979.3|186889.3|129
1757060100000|2025-09-05 08:15:00|186985.5|186895.5|186908.2|186818.2|186987.6|186897.6|186886.7|186796.7|168
1757060400000|2025-09-05 08:20:00|186906.2|186816.2|186908.2|186818.2|186916.4|186826.4|186892|186802|108
1757060700000|2025-09-05 08:25:00|186910.2|186820.2|186890.7|186800.7|186924.2|186834.2|186886.7|186796.7|222
1757061000000|2025-09-05 08:30:00|186892.9|186802.9|186887.7|186797.7|186895.2|186805.2|186866.4|186776.4|143
1757061300000|2025-09-05 08:35:00|186884.6|186794.6|186909.8|186819.8|186913.5|186823.5|186879.7|186789.7|289
1757061600000|2025-09-05 08:40:00|186911.8|186821.8|186899.6|186809.6|186917.8|186827.8|186892.9|186802.9|181
1757061900000|2025-09-05 08:45:00|186901.6|186811.6|186850|186760|186908|186818|186828.9|186751|155
1757062200000|2025-09-05 08:50:00|186850.5|186760.5|186820|186770|186874.1|186784.1|186820|186754.4|71
1757062500000|2025-09-05 08:55:00|186842.6|186752.6|186804.1|186714.1|186845.6|186773.3|186804.1|186714.1|83
1757062800000|2025-09-05 09:00:00|186804.2|186714.2|186810.3|186720.3|186815.5|186725.5|186782.8|186692.8|121
1757063100000|2025-09-05 09:05:00|186809.6|186719.6|186805.4|186715.4|186817.2|186727.2|186801.5|186711.5|319
1757063400000|2025-09-05 09:10:00|186807|186717|186759|186669|186810.6|186720.6|186750|186660|197
1757063700000|2025-09-05 09:15:00|186753.9|186663.9|186775.8|186685.8|186777.5|186687.5|186735.4|186645.4|147
1757064000000|2025-09-05 09:20:00|186777.6|186687.6|186793.3|186703.3|186820|186730|186774.2|186684.2|135
1757064300000|2025-09-05 09:25:00|186794.5|186704.5|186806.9|186716.9|186813|186723|186771.8|186681.8|123
1757064600000|2025-09-05 09:30:00|186805.3|186715.3|186806|186716|186818.8|186728.8|186794.6|186704.6|103
1757064900000|2025-09-05 09:35:00|186807.9|186717.9|186808.5|186718.5|186816.2|186726.2|186804.4|186714.4|94
1757065200000|2025-09-05 09:40:00|186810.3|186720.3|186800.9|186710.9|186815.9|186725.9|186797.5|186707.5|138
1757065500000|2025-09-05 09:45:00|186803.2|186713.2|186806|186716|186814|186724|186797.3|186707.3|171
1757065800000|2025-09-05 09:50:00|186805.5|186715.5|186813|186723|186814.2|186724.2|186795.5|186705.5|104
1757066100000|2025-09-05 09:55:00|186813.6|186723.6|186805.6|186715.6|186813.6|186723.6|186784.2|186694.2|150
1757066400000|2025-09-05 10:00:00|186811.8|186721.8|186815.9|186725.9|186841.3|186771.2|186807.7|186717.7|146
1757066700000|2025-09-05 10:05:00|186812.7|186722.7|186815.1|186725.1|186826.5|186736.5|186796.5|186706.5|94
1757067000000|2025-09-05 10:10:00|186814.3|186724.3|186810.1|186720.1|186825|186735|186803.2|186713.2|122
1757067300000|2025-09-05 10:15:00|186811|186721|186828.2|186738.2|186836.7|186746.7|186810.3|186720.3|92
1757067600000|2025-09-05 10:20:00|186830.1|186740.1|186802.4|186712.4|186836.5|186746.5|186799.3|186709.3|102
1757067900000|2025-09-05 10:25:00|186802.9|186712.9|186776.4|186686.4|186806.8|186716.8|186759.9|186669.9|110
1757068200000|2025-09-05 10:30:00|186774.5|186684.5|186799|186709|186829|186739|186773.9|186683.9|188
1757068500000|2025-09-05 10:35:00|186803.7|186713.7|186805.6|186715.6|186822.6|186732.6|186797.6|186707.6|200
1757068800000|2025-09-05 10:40:00|186807.7|186717.7|186761.2|186671.2|186816.9|186726.9|186756|186666|177
1757069100000|2025-09-05 10:45:00|186759.1|186669.1|186769.2|186679.2|186773.8|186683.8|186757.3|186667.3|176
1757069400000|2025-09-05 10:50:00|186768.1|186678.1|186796.9|186706.9|186834.5|186744.5|186763.2|186673.2|194
1757069700000|2025-09-05 10:55:00|186802.2|186712.2|186809.4|186719.4|186816.7|186733.8|186778.2|186705.7|110
1757070000000|2025-09-05 11:00:00|186808.7|186718.7|186812.4|186722.4|186840|186750|186796.1|186706.1|226
1757070300000|2025-09-05 11:05:00|186811.5|186721.5|186829.8|186739.8|186831.8|186741.8|186803.5|186713.5|100
1757070600000|2025-09-05 11:10:00|186827.9|186737.9|186785.8|186735.8|186830.2|186758.8|186759.5|186709.5|86
1757070900000|2025-09-05 11:15:00|186787.1|186737.1|186814.8|186764.8|186842.1|186766.7|186782.7|186707.4|298
1757071200000|2025-09-05 11:20:00|186813.7|186763.7|186890.7|186840.7|186936.5|186886.5|186813.7|186763.7|246
1757071500000|2025-09-05 11:25:00|186886|186836|186894.9|186844.9|186911.1|186853.4|186884.7|186816.8|285
1757071800000|2025-09-05 11:30:00|186890.1|186840.1|186857.6|186807.6|186895.1|186845.1|186826.4|186776.4|235
1757072100000|2025-09-05 11:35:00|186856.4|186806.4|186907.1|186857.1|186908.7|186858.7|186849.7|186799.7|250
1757072400000|2025-09-05 11:40:00|186911.5|186861.5|187016.9|186926.9|187023.9|186952.4|186908.9|186832.3|286
1757072700000|2025-09-05 11:45:00|187015.8|186925.8|187016.7|186966.7|187031.8|186980|186971.3|186903.6|287
1757073000000|2025-09-05 11:50:00|187015.2|186965.2|187035.5|186945.5|187075.5|187009.7|187009.4|186941.9|341
1757073300000|2025-09-05 11:55:00|187033.9|186943.9|187005|186955|187067.2|187016.1|186991.5|186931.1|515
1757073600000|2025-09-05 12:00:00|187000.6|186950.6|186845.5|186795.5|187050.8|187000.8|186812.8|186762.8|466
1757073900000|2025-09-05 12:05:00|186848.2|186798.2|186820.6|186730.6|186885|186815.2|186788.5|186705.8|413
1757074200000|2025-09-05 12:10:00|186814.2|186724.2|186810.2|186720.2|186856.2|186786.2|186716.1|186654.9|475
1757074500000|2025-09-05 12:15:00|186810|186720|186746.9|186656.9|186810.2|186720.2|186669.2|186579.2|484
1757074800000|2025-09-05 12:20:00|186732.9|186642.9|186706.2|186616.2|186736.3|186657.1|186613.1|186532.2|351
1757075100000|2025-09-05 12:25:00|186711.4|186621.4|186815.6|186725.6|186857.7|186764.1|186711.4|186621.4|459
1757075400000|2025-09-05 12:30:00|186908.5|186628.3|186431|186381|186908.5|186665.5|186267.5|186165|927
1757075700000|2025-09-05 12:35:00|186432.7|186382.7|186474.5|186424.5|186608.9|186540.1|186327.3|186268.9|906
1757076000000|2025-09-05 12:40:00|186473.7|186423.7|186339.7|186289.7|186656|186586.2|186335.9|186274.7|835
1757076300000|2025-09-05 12:45:00|186337.1|186287.1|186341.4|186291.4|186463|186404.5|186255.6|186185.6|831
1757076600000|2025-09-05 12:50:00|186344.9|186294.9|186340.9|186290.9|186518|186428.6|186325.8|186257.2|760
1757076900000|2025-09-05 12:55:00|186339|186289|186244|186194|186440.3|186390.3|186239.1|186189.1|737
1757077200000|2025-09-05 13:00:00|186242.8|186192.8|186289|186239|186339.2|186289.2|186190.4|186140.4|612
1757077500000|2025-09-05 13:05:00|186284.6|186234.6|186350.9|186300.9|186455.9|186405.9|186254.2|186204.2|618
1757077800000|2025-09-05 13:10:00|186348|186298|186269.1|186179.1|186401.8|186335.8|186199|186132.5|631
1757078100000|2025-09-05 13:15:00|186243.9|186193.9|186305|186255|186444.8|186371|186243.9|186185.9|499
1757078400000|2025-09-05 13:20:00|186304.6|186254.6|186338.1|186248.1|186595.1|186521.8|186303.8|186247.6|713
1757078700000|2025-09-05 13:25:00|186317.9|186267.9|186363.5|186313.5|186402.3|186331.7|186298.5|186243.5|591
1757079000000|2025-09-05 13:30:00|186354.8|186304.8|186247.1|186197.1|186409.3|186359.3|186247.1|186182.7|670
1757079300000|2025-09-05 13:35:00|186253.1|186203.1|186092.5|186042.5|186259.8|186209.8|186085.3|186035.3|574
1757079600000|2025-09-05 13:40:00|186091.1|186041.1|186068.9|186018.9|186127.5|186077.5|186038|185988|496
1757079900000|2025-09-05 13:45:00|186068.5|186018.5|185985.5|185935.5|186068.5|186018.5|185947.6|185897.6|531
1757080200000|2025-09-05 13:50:00|185984.3|185934.3|185889.9|185799.9|185986.5|185936.5|185842.6|185775.7|397
1757080500000|2025-09-05 13:55:00|185889|185799|185940.3|185850.3|185963.6|185884.4|185864.1|185797.6|414
1757080800000|2025-09-05 14:00:00|185941.4|185851.4|185971.7|185881.7|186009.1|185948.7|185889.5|185834.9|483
1757081100000|2025-09-05 14:05:00|185971|185881|186119.9|186069.9|186156.9|186075.4|185940.1|185870.2|618
1757081400000|2025-09-05 14:10:00|186123.8|186073.8|186207.1|186157.1|186213.7|186157.1|186087.9|185997.9|395
1757081700000|2025-09-05 14:15:00|186202.3|186152.3|186337.5|186287.5|186356.4|186291.8|186113.9|186058.2|396
1757082000000|2025-09-05 14:20:00|186336.3|186286.3|186427.1|186337.1|186494.5|186420.7|186291.5|186234.9|441
1757082300000|2025-09-05 14:25:00|186424.9|186334.9|186480|186430|186513.6|186446.3|186417.1|186328.8|440
1757082600000|2025-09-05 14:30:00|186478|186428|186564.6|186514.6|186601.9|186551.9|186467.1|186417.1|517
1757082900000|2025-09-05 14:35:00|186559.6|186509.6|186828.3|186738.3|186844.5|186768.4|186559.6|186493.5|550
1757083200000|2025-09-05 14:40:00|186826.6|186736.6|186916|186826|186926.5|186864.1|186747.8|186669.7|520
1757083500000|2025-09-05 14:45:00|186921.3|186831.3|186952.1|186902.1|186984.3|186928.4|186844.6|186765.7|534
1757083800000|2025-09-05 14:50:00|186958.7|186908.7|186904.8|186854.8|186958.7|186908.7|186829.1|186779.1|402
1757084100000|2025-09-05 14:55:00|186912.5|186862.5|186867.1|186817.1|186939.2|186889.2|186815.3|186765.3|483
1757084400000|2025-09-05 15:00:00|186866.8|186816.8|186939.5|186889.5|186982.9|186932.9|186826.7|186776.7|404
1757084700000|2025-09-05 15:05:00|186939.9|186889.9|187164.7|187114.7|187182.1|187123.1|186939.9|186889.9|476
1757085000000|2025-09-05 15:10:00|187171.2|187121.2|187241|187191|187423.1|187359.9|187171.2|187121.2|485
1757085300000|2025-09-05 15:15:00|187247.5|187197.5|187192.1|187102.1|187389.6|187339.6|187170.2|187102.1|423
1757085600000|2025-09-05 15:20:00|187201.3|187111.3|187205.8|187155.8|187217.7|187167.7|187111.5|187038.8|444
1757085900000|2025-09-05 15:25:00|187206.3|187156.3|187186.7|187136.7|187310.1|187260.1|187186.7|187136.7|294
1757086200000|2025-09-05 15:30:00|187188.6|187138.6|187034.6|186984.6|187189.1|187139.1|187010.3|186960.3|381
1757086500000|2025-09-05 15:35:00|187030.6|186980.6|186901.3|186851.3|187031.1|186981.1|186883.3|186830.9|364
1757086800000|2025-09-05 15:40:00|186903.7|186853.7|186832.7|186782.7|186934.8|186884.8|186797.2|186735.9|370
1757087100000|2025-09-05 15:45:00|186834.5|186784.5|186777.6|186727.6|186902.1|186852.1|186764.3|186698.2|390
1757087400000|2025-09-05 15:50:00|186777.2|186727.2|186901.8|186811.8|186945.3|186878.3|186775.7|186725.7|346
1757087700000|2025-09-05 15:55:00|186894.1|186844.1|186847.5|186797.5|186915.7|186865.7|186844.9|186794.9|334
1757088000000|2025-09-05 16:00:00|186849.1|186799.1|186878.1|186828.1|186954|186874.9|186849|186799|319
1757088300000|2025-09-05 16:05:00|186878.8|186828.8|186740.7|186690.7|186878.8|186828.8|186715.3|186665.3|486
1757088600000|2025-09-05 16:10:00|186740|186690|186677.2|186627.2|186820.1|186750.7|186671.4|186621.2|309
1757088900000|2025-09-05 16:15:00|186679|186629|186795|186705|186796.2|186725.7|186671.5|186621.5|226
1757089200000|2025-09-05 16:20:00|186793.9|186703.9|186813.8|186763.8|186905.3|186840.1|186765.3|186700.3|337
1757089500000|2025-09-05 16:25:00|186813.5|186763.5|186818.8|186768.8|186836|186778.3|186793.5|186733.7|269
1757089800000|2025-09-05 16:30:00|186815.9|186765.9|186906.1|186816.1|186921.6|186845.1|186784.5|186730.8|403
1757090100000|2025-09-05 16:35:00|186907.5|186817.5|186958|186908|186995.8|186945.8|186886.4|186815.6|338
1757090400000|2025-09-05 16:40:00|186956.9|186906.9|186910.2|186860.2|186969.8|186919.8|186885.2|186820.1|350
1757090700000|2025-09-05 16:45:00|186916.4|186866.4|186980|186930|186984.1|186934.1|186887.5|186837.5|340
1757091000000|2025-09-05 16:50:00|186984.1|186934.1|187029.9|186979.9|187039.5|186989.5|186975.6|186913.9|356
1757091300000|2025-09-05 16:55:00|187030.2|186980.2|186950.2|186860.2|187074.1|187012.7|186946.5|186860.2|402
1757091600000|2025-09-05 17:00:00|186930.6|186880.6|186976.9|186926.9|187049.4|186981.3|186909.1|186836.4|373
1757091900000|2025-09-05 17:05:00|186977.6|186927.6|186952.2|186902.2|187047|186997|186947.6|186888.3|375
1757092200000|2025-09-05 17:10:00|186953.8|186903.8|186954.3|186904.3|187019|186955.9|186944.7|186876.4|346
1757092500000|2025-09-05 17:15:00|186954.5|186904.5|186981.3|186931.3|187001.2|186943.5|186931.6|186881.6|278
1757092800000|2025-09-05 17:20:00|186979.4|186929.4|186978.2|186928.2|187001|186951|186948.5|186898.5|187
1757093100000|2025-09-05 17:25:00|186975.7|186925.7|187015.9|186965.9|187056|187006|186967.7|186917.7|198
1757093400000|2025-09-05 17:30:00|187014.7|186964.7|187011.8|186961.8|187035.7|186985.7|186972.7|186922.7|272
1757093700000|2025-09-05 17:35:00|187015|186965|187015|186965|187073.1|187015.6|186976|186926|278
1757094000000|2025-09-05 17:40:00|187016|186966|187037.6|186987.6|187105.3|187055.3|187015.3|186949.7|376
1757094300000|2025-09-05 17:45:00|187036.6|186986.6|187115.6|187065.6|187150|187100|187001.5|186951.5|403
1757094600000|2025-09-05 17:50:00|187116.5|187066.5|187041|186991|187130.9|187080.9|187008.4|186958.4|461
1757094900000|2025-09-05 17:55:00|187042|186992|187017.8|186967.8|187064.7|187014.7|187008.5|186942.1|351
1757095200000|2025-09-05 18:00:00|187014.4|186964.4|187015.7|186965.7|187036.9|186980.2|186991|186941|269
1757095500000|2025-09-05 18:05:00|187015.2|186965.2|186976|186926|187035.8|186965.2|186971.7|186921.7|187
1757095800000|2025-09-05 18:10:00|186979.4|186929.4|186988.1|186938.1|187018.6|186968.6|186972.6|186922.6|221
1757096100000|2025-09-05 18:15:00|186988.8|186938.8|187039.6|186949.6|187050.4|186974.5|186987.1|186937.1|314
1757096400000|2025-09-05 18:20:00|187040.7|186950.7|187015.3|186965.3|187043.6|186974.3|186985.1|186935.1|245
1757096700000|2025-09-05 18:25:00|187017|186967|187000.5|186950.5|187039.7|186989.7|187000.5|186950.5|246
1757097000000|2025-09-05 18:30:00|187005.7|186955.7|187045.7|186995.7|187047.4|186997.4|186990.5|186940.5|289
1757097300000|2025-09-05 18:35:00|187044.9|186994.9|186982.6|186932.6|187058.2|187008.2|186978.7|186928.7|277
1757097600000|2025-09-05 18:40:00|186983.4|186933.4|187102|187052|187104.7|187054.7|186983.4|186933.4|196
1757097900000|2025-09-05 18:45:00|187101|187051|187064.8|187014.8|187113.6|187063.6|187031.1|186965.1|237
1757098200000|2025-09-05 18:50:00|187061|187011|187038.2|186988.2|187105.1|187039.8|187032.7|186973.8|333
1757098500000|2025-09-05 18:55:00|187034.7|186984.7|187029.5|186979.5|187081.1|187010.1|187025.2|186970.6|293
1757098800000|2025-09-05 19:00:00|187026.7|186976.7|187012.1|186962.1|187076.8|186997|186986.3|186934.4|277
1757099100000|2025-09-05 19:05:00|187012.5|186962.5|186989.3|186899.3|187037.8|186969.8|186966|186898.8|311
1757099400000|2025-09-05 19:10:00|186990.5|186900.5|187015.2|186965.2|187040.9|186981.9|186969.2|186900.5|340
1757099700000|2025-09-05 19:15:00|187014.1|186964.1|187013.7|186963.7|187046.9|186996.6|187003.2|186930|410
1757100000000|2025-09-05 19:20:00|187013.8|186963.8|187059.1|187009.1|187062.1|187012.1|187008.3|186944.2|334
1757100300000|2025-09-05 19:25:00|187060.4|187010.4|187139.2|187089.2|187160.6|187090.6|187057.5|187007.5|225
1757100600000|2025-09-05 19:30:00|187138.7|187088.7|187158.1|187108.1|187181|187112.5|187122.6|187055.3|203
1757100900000|2025-09-05 19:35:00|187160.9|187110.9|187242.4|187192.4|187243.2|187193.2|187158.3|187085.2|281
1757101200000|2025-09-05 19:40:00|187244|187194|187263.7|187213.7|187273.9|187223.9|187213.8|187163.8|335
1757101500000|2025-09-05 19:45:00|187265.4|187215.4|187286.1|187196.1|187294.6|187225.1|187247.4|187173.8|402
1757101800000|2025-09-05 19:50:00|187284.4|187194.4|187232.5|187182.5|187308.4|187230.9|187224.3|187156.7|339
1757102100000|2025-09-05 19:55:00|187233.7|187183.7|187181.5|187091.5|187248.4|187183.7|187151.4|187079.1|387
1757102400000|2025-09-05 20:00:00|187167.4|187077.4|187157.3|187107.3|187205.1|187154.3|187134.7|187061.1|250
1757102700000|2025-09-05 20:05:00|187154.6|187104.6|187163.5|187073.5|187215.3|187146.3|187152.7|187071.1|233
1757103000000|2025-09-05 20:10:00|187164.9|187074.9|187123.6|187033.6|187177.5|187087.5|187114.3|187024.3|144
1757103300000|2025-09-05 20:15:00|187126.3|187036.3|187117.8|187027.8|187139.5|187049.5|187110.4|187020.4|138
1757103600000|2025-09-05 20:20:00|187118.9|187028.9|187157.7|187067.7|187160.5|187070.5|187101.6|187011.6|190
1757103900000|2025-09-05 20:25:00|187158.5|187068.5|187155.1|187065.1|187172.2|187082.2|187131.7|187041.7|116
1757104200000|2025-09-05 20:30:00|187153.1|187063.1|187166.7|187076.7|187178.9|187088.9|187142|187052|174
1757104500000|2025-09-05 20:35:00|187167.5|187077.5|187170.7|187080.7|187186.8|187096.8|187157.8|187067.8|90
1757104800000|2025-09-05 20:40:00|187166.3|187076.3|187190.9|187100.9|187206.6|187116.6|187155.8|187065.8|159
1757105100000|2025-09-05 20:45:00|187194.3|187104.3|187206.3|187116.3|187212.2|187122.2|187171.9|187081.9|102
1757105400000|2025-09-05 20:50:00|187206.7|187116.7|187137.8|187047.8|187208.7|187118.7|187132.5|187042.5|87
1757105700000|2025-09-05 20:55:00|187137.3|187047.3|187169.8|187079.8|187281.5|187112|187034.2|186944.2|155
1757275200000|2025-09-07 20:00:00|187109.3|186754.3|187132.5|186777.5|187132.5|186777.5|187109.3|186754.3|2
1757278200000|2025-09-07 20:50:00|187127.5|186772.5|187127.5|186772.5|187127.5|186772.5|187127.5|186772.5|1
1757278800000|2025-09-07 21:00:00|187137.5|186782.5|187137.5|186782.5|187137.5|186782.5|187137.5|186782.5|1
1757279100000|2025-09-07 21:05:00|187135|186785|187105|186795|187135|186795|187105|186775|3
1757279400000|2025-09-07 21:10:00|187105.1|186795.1|187352.1|187042.1|187353.7|187043.7|187105.1|186795.1|30
1757279700000|2025-09-07 21:15:00|187340.1|187030.1|187340|187030|187340.1|187030.1|187340|187030|2
1757280300000|2025-09-07 21:25:00|187340.1|187030.1|187340.1|187030.1|187340.1|187030.1|187340.1|187030.1|1
1757280900000|2025-09-07 21:35:00|187337.4|187027.4|187335.1|187025.1|187337.4|187027.4|187335.1|187025.1|2
1757281200000|2025-09-07 21:40:00|187335.3|187025.3|187335.3|187025.3|187335.3|187025.3|187335.3|187025.3|1
1757281500000|2025-09-07 21:45:00|187340.1|187030.1|187335.3|187025.3|187340.1|187030.1|187335.3|187025.3|3
1757281800000|2025-09-07 21:50:00|187225.3|187135.3|187220.9|187130.9|187238.1|187148.1|187210.6|187120.6|11
1757282100000|2025-09-07 21:55:00|187222.5|187132.5|187336.3|187026.3|187336.3|187132.5|187214.4|187020.1|4
1757282400000|2025-09-07 22:00:00|187264|186954|187275.8|187185.8|187373|187189.7|187157.3|186847.3|122
1757282700000|2025-09-07 22:05:00|187278.1|187188.1|187352.3|187262.3|187352.3|187262.3|187278.1|187188.1|56
1757283000000|2025-09-07 22:10:00|187352|187262|187348.1|187258.1|187354|187264|187343|187253|41
1757283300000|2025-09-07 22:15:00|187343.5|187253.5|187293.5|187203.5|187343.5|187253.5|187286.5|187196.5|109
1757283600000|2025-09-07 22:20:00|187296.9|187206.9|187299.6|187209.6|187300.1|187210.1|187285|187195|53
1757283900000|2025-09-07 22:25:00|187298.2|187208.2|187282.7|187192.7|187299.5|187209.5|187273.3|187183.3|30
1757284200000|2025-09-07 22:30:00|187277.6|187187.6|187321.5|187231.5|187321.8|187231.8|187277.6|187187.6|28
1757284500000|2025-09-07 22:35:00|187321.8|187231.8|187405.9|187315.9|187408.7|187318.7|187320|187230|36
1757284800000|2025-09-07 22:40:00|187406|187316|187393.8|187303.8|187414.3|187324.3|187371.1|187281.1|38
1757285100000|2025-09-07 22:45:00|187393.4|187303.4|187376|187286|187405.9|187315.9|187370|187280|50
1757285400000|2025-09-07 22:50:00|187377.1|187287.1|187375|187285|187377.1|187287.1|187372.3|187282.3|20
1757285700000|2025-09-07 22:55:00|187372.5|187282.5|187404.1|187314.1|187405|187315|187370|187280|33
1757286000000|2025-09-07 23:00:00|187403.7|187313.7|187378.9|187288.9|187406.5|187316.5|187370.4|187280.4|44
1757286300000|2025-09-07 23:05:00|187383.1|187293.1|187374.6|187284.6|187383.1|187293.1|187362.2|187272.2|34
1757286600000|2025-09-07 23:10:00|187372.9|187282.9|187340|187250|187375.2|187285.2|187333.3|187243.3|34
1757286900000|2025-09-07 23:15:00|187339.3|187249.3|187337|187247|187344|187254|187325.4|187235.4|30
1757287200000|2025-09-07 23:20:00|187344.7|187254.7|187336|187246|187344.7|187254.7|187326.8|187236.8|25
1757287500000|2025-09-07 23:25:00|187339.1|187249.1|187305.5|187215.5|187342.4|187252.4|187295|187205|45
1757287800000|2025-09-07 23:30:00|187305|187215|187318.2|187228.2|187347.8|187257.8|187300|187210|67
1757288100000|2025-09-07 23:35:00|187319|187229|187335.9|187245.9|187337.6|187247.6|187317|187227|56
1757288400000|2025-09-07 23:40:00|187338.5|187248.5|187322|187232|187340.1|187250.1|187321.5|187231.5|68
1757288700000|2025-09-07 23:45:00|187321.9|187231.9|187319.6|187229.6|187343.7|187253.7|187286.8|187196.8|207
1757289000000|2025-09-07 23:50:00|187321|187231|187305.5|187215.5|187322.3|187232.3|187289.5|187199.5|140
1757289300000|2025-09-07 23:55:00|187305|187215|187331.2|187241.2|187340.4|187250.4|187305|187215|164
1757289600000|2025-09-08 00:00:00|187327|187237|187395.7|187305.7|187412.8|187322.8|187327|187237|315
1757289900000|2025-09-08 00:05:00|187394.2|187304.2|187395.2|187305.2|187428.5|187338.5|187388.6|187298.6|252
1757290200000|2025-09-08 00:10:00|187391|187301|187392.8|187302.8|187411.6|187321.6|187388.5|187298.5|243
1757290500000|2025-09-08 00:15:00|187395|187305|187379|187289|187405.4|187315.4|187365.3|187275.3|612
1757290800000|2025-09-08 00:20:00|187377.2|187287.2|187333.1|187243.1|187387|187297|187331.1|187241.1|174
1757291100000|2025-09-08 00:25:00|187322|187232|187327.3|187237.3|187339.4|187249.4|187315.4|187225.4|179
1757291400000|2025-09-08 00:30:00|187324.4|187234.4|187366|187276|187372.8|187282.8|187322.3|187232.3|232
1757291700000|2025-09-08 00:35:00|187369.1|187279.1|187379.5|187289.5|187384.2|187294.2|187360.5|187270.5|95
1757292000000|2025-09-08 00:40:00|187377.8|187287.8|187389.5|187299.5|187392.9|187302.9|187358.7|187268.7|92
1757292300000|2025-09-08 00:45:00|187389.6|187299.6|187391.8|187301.8|187392.6|187302.6|187378.6|187288.6|206
1757292600000|2025-09-08 00:50:00|187389.3|187299.3|187328.7|187238.7|187391.1|187301.1|187307.7|187217.7|255
1757292900000|2025-09-08 00:55:00|187329.1|187239.1|187299.6|187209.6|187329.6|187239.6|187295.9|187205.9|185
1757293200000|2025-09-08 01:00:00|187300|187210|187284.4|187194.4|187300|187210|187275.4|187185.4|333
1757293500000|2025-09-08 01:05:00|187287.7|187197.7|187296.9|187206.9|187298.7|187208.7|187280.6|187190.6|168
1757293800000|2025-09-08 01:10:00|187294.5|187204.5|187267.9|187177.9|187298.4|187208.4|187262.9|187172.9|261
1757294100000|2025-09-08 01:15:00|187269.3|187179.3|187292.6|187202.6|187292.7|187202.7|187266.7|187176.7|201
1757294400000|2025-09-08 01:20:00|187294.2|187204.2|187301.1|187211.1|187308.5|187239.4|187272|187198.7|93
1757294700000|2025-09-08 01:25:00|187299.5|187209.5|187298.9|187208.9|187300.5|187210.5|187286|187196|175
1757295000000|2025-09-08 01:30:00|187297.6|187207.6|187248.5|187158.5|187298.6|187208.6|187246.7|187156.7|145
1757295300000|2025-09-08 01:35:00|187251.1|187161.1|187250.9|187160.9|187251.8|187161.8|187220.6|187130.6|193
1757295600000|2025-09-08 01:40:00|187252.5|187162.5|187251.2|187161.2|187257.2|187167.2|187246.1|187156.1|74
1757295900000|2025-09-08 01:45:00|187249.7|187159.7|187225.7|187135.7|187252.2|187162.2|187223|187133|114
1757296200000|2025-09-08 01:50:00|187226.3|187136.3|187220.2|187130.2|187241.9|187151.9|187214.3|187124.3|237
1757296500000|2025-09-08 01:55:00|187222|187132|187179.5|187089.5|187225.5|187135.5|187161.8|187071.8|267
1757296800000|2025-09-08 02:00:00|187178.5|187088.5|187202.4|187112.4|187211|187121|187171.4|187081.4|159
1757297100000|2025-09-08 02:05:00|187199.3|187109.3|187218.9|187128.9|187227.2|187137.2|187199.3|187109.3|221
1757297400000|2025-09-08 02:10:00|187219.3|187129.3|187246.1|187156.1|187260.3|187170.3|187219|187129|158
1757297700000|2025-09-08 02:15:00|187249.6|187159.6|187270.9|187180.9|187271.9|187181.9|187242.8|187152.8|129
1757298000000|2025-09-08 02:20:00|187271.4|187181.4|187287.1|187197.1|187296|187206|187271.4|187181.4|111
1757298300000|2025-09-08 02:25:00|187286.8|187196.8|187288.7|187198.7|187293.5|187203.5|187272.4|187182.4|112
1757298600000|2025-09-08 02:30:00|187289.2|187199.2|187286.4|187196.4|187295.3|187205.3|187277.1|187187.1|193
1757298900000|2025-09-08 02:35:00|187280.3|187190.3|187287.2|187197.2|187295.2|187205.2|187274.3|187184.3|133
1757299200000|2025-09-08 02:40:00|187286.7|187196.7|187293.1|187203.1|187298.3|187208.3|187281.6|187191.6|105
1757299500000|2025-09-08 02:45:00|187291.8|187201.8|187302.2|187212.2|187309|187219|187284.4|187194.4|122
1757299800000|2025-09-08 02:50:00|187303.2|187213.2|187291.1|187201.1|187311|187236.4|187283.4|187199.6|165
1757300100000|2025-09-08 02:55:00|187277.8|187187.8|187248.7|187158.7|187277.8|187187.8|187245.5|187155.5|126
1757300400000|2025-09-08 03:00:00|187250.5|187160.5|187264.4|187174.4|187275.7|187185.7|187248.3|187158.3|81
1757300700000|2025-09-08 03:05:00|187269.3|187179.3|187260.9|187170.9|187295|187205|187259.2|187169.2|159
1757301000000|2025-09-08 03:10:00|187259.1|187169.1|187274.3|187184.3|187274.7|187184.7|187259.1|187169.1|77
1757301300000|2025-09-08 03:15:00|187275.9|187185.9|187284.7|187194.7|187296.8|187206.8|187274|187184|66
1757301600000|2025-09-08 03:20:00|187285.2|187195.2|187286.5|187196.5|187295.5|187205.5|187277.3|187187.3|85
1757301900000|2025-09-08 03:25:00|187283.7|187193.7|187298.7|187208.7|187301.7|187211.7|187272.1|187182.1|93
1757302200000|2025-09-08 03:30:00|187298.5|187208.5|187292.3|187202.3|187305.1|187215.1|187287.3|187197.3|65
1757302500000|2025-09-08 03:35:00|187292.8|187202.8|187301.7|187211.7|187301.7|187211.7|187287.2|187197.2|91
1757302800000|2025-09-08 03:40:00|187299.9|187209.9|187301.2|187211.2|187305.4|187215.4|187293.4|187203.4|89
1757303100000|2025-09-08 03:45:00|187298.1|187208.1|187302.2|187212.2|187307.6|187217.6|187280.4|187190.4|108
1757303400000|2025-09-08 03:50:00|187300.9|187210.9|187299.2|187209.2|187305|187215|187288.4|187198.4|79
1757303700000|2025-09-08 03:55:00|187299.7|187209.7|187298.7|187208.7|187307.6|187217.6|187295.1|187205.1|70
1757304000000|2025-09-08 04:00:00|187298.2|187208.2|187296.2|187206.2|187310|187236.8|187284.7|187200.8|112
1757304300000|2025-09-08 04:05:00|187297.7|187207.7|187267.3|187217.3|187302.4|187222|187266.5|187194.7|50
1757304600000|2025-09-08 04:10:00|187266.8|187216.8|187337.5|187247.5|187352.9|187262.9|187266.3|187203.9|147
1757304900000|2025-09-08 04:15:00|187335.3|187245.3|187322.1|187232.1|187339.8|187249.8|187319.5|187229.5|40
1757305200000|2025-09-08 04:20:00|187322.2|187232.2|187332.9|187242.9|187333.6|187243.6|187314.2|187224.2|47
1757305500000|2025-09-08 04:25:00|187336.8|187246.8|187332.4|187242.4|187338.6|187248.6|187326.1|187236.1|43
1757305800000|2025-09-08 04:30:00|187331|187241|187333.2|187243.2|187336.4|187246.4|187313.3|187223.3|73
1757306100000|2025-09-08 04:35:00|187333.8|187243.8|187349.1|187259.1|187357.5|187267.5|187333.1|187243.1|65
1757306400000|2025-09-08 04:40:00|187347.8|187257.8|187336.5|187246.5|187349.3|187259.3|187331.9|187241.9|58
1757306700000|2025-09-08 04:45:00|187333.1|187243.1|187363.1|187273.1|187363.1|187273.1|187327.7|187237.7|58
1757307000000|2025-09-08 04:50:00|187364.6|187274.6|187365.5|187275.5|187370.3|187280.3|187358.3|187268.3|78
1757307300000|2025-09-08 04:55:00|187365.9|187275.9|187367.4|187277.4|187370.5|187280.5|187356.8|187266.8|87
1757307600000|2025-09-08 05:00:00|187364.6|187274.6|187343.5|187253.5|187370.6|187280.6|187341.1|187251.1|106
1757307900000|2025-09-08 05:05:00|187346|187256|187305|187215|187346|187256|187291.7|187201.7|148
1757308200000|2025-09-08 05:10:00|187307.2|187217.2|187322.9|187232.9|187336.6|187246.6|187304.7|187214.7|111
1757308500000|2025-09-08 05:15:00|187319.9|187229.9|187295.8|187205.8|187325.1|187235.1|187287|187197|222
1757308800000|2025-09-08 05:20:00|187293.5|187203.5|187306.1|187216.1|187317.7|187227.7|187285.8|187195.8|128
1757309100000|2025-09-08 05:25:00|187305.6|187215.6|187289.8|187199.8|187312.3|187222.3|187288.9|187198.9|134
1757309400000|2025-09-08 05:30:00|187290.4|187200.4|187292.8|187202.8|187301.6|187211.6|187286.1|187196.1|107
1757309700000|2025-09-08 05:35:00|187290.8|187200.8|187292.6|187202.6|187300.4|187210.4|187277.6|187187.6|56
1757310000000|2025-09-08 05:40:00|187293.9|187203.9|187264.5|187174.5|187318.4|187228.4|187248.9|187158.9|111
1757310300000|2025-09-08 05:45:00|187266.5|187176.5|187244.6|187154.6|187294.4|187204.4|187240.1|187150.1|114
1757310600000|2025-09-08 05:50:00|187246.7|187156.7|187323.8|187233.8|187331.9|187241.9|187232.9|187142.9|143
1757310900000|2025-09-08 05:55:00|187329.5|187239.5|187322.3|187232.3|187329.7|187239.7|187274.6|187184.6|277
1757311200000|2025-09-08 06:00:00|187318.7|187228.7|187348.5|187258.5|187403.9|187313.9|187318.2|187228.2|426
1757311500000|2025-09-08 06:05:00|187352.5|187262.5|187361|187271|187377.1|187302|187330.9|187240.9|374
1757311800000|2025-09-08 06:10:00|187343.4|187253.4|187265.2|187175.2|187345.3|187255.3|187263|187173|267
1757312100000|2025-09-08 06:15:00|187265|187175|187338.1|187248.1|187348.3|187258.3|187249.7|187159.7|256
1757312400000|2025-09-08 06:20:00|187346.3|187256.3|187307.7|187217.7|187421.6|187331.6|187294.7|187204.7|376
1757312700000|2025-09-08 06:25:00|187305.7|187215.7|187270.8|187180.8|187318.4|187228.4|187258.8|187168.8|308
1757313000000|2025-09-08 06:30:00|187261.9|187171.9|187279.2|187189.2|187287|187197|187255.8|187165.8|306
1757313300000|2025-09-08 06:35:00|187280.6|187190.6|187300.8|187210.8|187336.4|187246.4|187275.9|187185.9|350
1757313600000|2025-09-08 06:40:00|187303.8|187213.8|187294|187204|187349.4|187259.4|187289.2|187199.2|351
1757313900000|2025-09-08 06:45:00|187293.7|187203.7|187256.2|187166.2|187297.6|187207.6|187245.3|187155.3|214
1757314200000|2025-09-08 06:50:00|187256|187166|187176.4|187086.4|187260.9|187170.9|187141.1|187060.7|341
1757314500000|2025-09-08 06:55:00|187180.3|187090.3|187171.9|187081.9|187190.4|187100.4|187153.3|187063.3|385
1757314800000|2025-09-08 07:00:00|187172.3|187082.3|187183.4|187093.4|187233.7|187143.7|187144.1|187054.1|460
1757315100000|2025-09-08 07:05:00|187183|187093|187198.8|187108.8|187287.4|187197.4|187160|187070|327
1757315400000|2025-09-08 07:10:00|187198.4|187108.4|187072|186982|187214.3|187124.3|187040.9|186950.9|275
1757315700000|2025-09-08 07:15:00|187070.2|186980.2|187055.3|186965.3|187104.5|187014.5|187044|186954|385
1757316000000|2025-09-08 07:20:00|187054.8|186964.8|187098.8|187008.8|187157|187067|187005.1|186915.1|382
1757316300000|2025-09-08 07:25:00|187094.3|187004.3|187065.3|186975.3|187107.8|187017.8|187049.5|186959.5|440
1757316600000|2025-09-08 07:30:00|187066.9|186976.9|187051.2|186961.2|187082.6|186992.6|187026.3|186936.3|390
1757316900000|2025-09-08 07:35:00|187054|186964|186947.9|186857.9|187054|186964|186944.9|186854.9|451
1757317200000|2025-09-08 07:40:00|186948.7|186858.7|186971.4|186881.4|187037.5|186947.5|186934.5|186844.5|367
1757317500000|2025-09-08 07:45:00|186969.2|186879.2|187018.9|186928.9|187049.9|186959.9|186969.2|186879.2|174
1757317800000|2025-09-08 07:50:00|187016.1|186926.1|187019.8|186929.8|187037|186947|186994.1|186904.1|270
1757318100000|2025-09-08 07:55:00|187017.4|186927.4|187013.9|186923.9|187058|186968|186995.5|186905.5|308
1757318400000|2025-09-08 08:00:00|187015.3|186925.3|186890|186800|187023.8|186933.8|186877.2|186787.2|419
1757318700000|2025-09-08 08:05:00|186892.8|186802.8|186950.5|186860.5|186963.6|186873.6|186871.5|186781.5|389
1757319000000|2025-09-08 08:10:00|186952|186862|186925.7|186835.7|186961.1|186871.1|186919.3|186829.3|221
1757319300000|2025-09-08 08:15:00|186924|186834|186900.8|186810.8|186955.8|186865.8|186893.6|186803.6|297
1757319600000|2025-09-08 08:20:00|186904.3|186814.3|186981.3|186891.3|186985.9|186895.9|186899.7|186809.7|297
1757319900000|2025-09-08 08:25:00|186983.3|186893.3|187011.9|186921.9|187040.5|186950.5|186981.2|186891.2|367
1757320200000|2025-09-08 08:30:00|187012.1|186922.1|187011.4|186921.4|187026.9|186936.9|186984.6|186894.6|216
1757320500000|2025-09-08 08:35:00|187009.6|186919.6|187008|186918|187019.8|186929.8|187003|186913|242
1757320800000|2025-09-08 08:40:00|187006.3|186916.3|187040.8|186950.8|187051.4|186961.4|186980|186890|290
1757321100000|2025-09-08 08:45:00|187043|186953|187040.3|186950.3|187055.5|186965.5|187034.8|186944.8|277
1757321400000|2025-09-08 08:50:00|187038|186948|187094.7|187004.7|187100.2|187010.2|187037.4|186947.4|335
1757321700000|2025-09-08 08:55:00|187092.5|187002.5|187007.6|186917.6|187095.2|187005.2|187005|186915|360
1757322000000|2025-09-08 09:00:00|187004.8|186914.8|186982.9|186892.9|187025.2|186935.2|186962.3|186872.3|376
1757322300000|2025-09-08 09:05:00|186978.8|186888.8|187017.6|186927.6|187036.7|186946.7|186970.4|186880.4|305
1757322600000|2025-09-08 09:10:00|187018.4|186928.4|187017.6|186927.6|187030.3|186940.3|187004|186914|221
1757322900000|2025-09-08 09:15:00|187020|186930|186993.8|186903.8|187020|186930|186990.9|186900.9|224
1757323200000|2025-09-08 09:20:00|186996.4|186906.4|187000.3|186910.3|187009.5|186919.5|186981.1|186891.1|381
1757323500000|2025-09-08 09:25:00|186994.9|186904.9|187055.6|186965.6|187062.8|186972.8|186976|186886|324
1757323800000|2025-09-08 09:30:00|187054.3|186964.3|187022.7|186932.7|187060|186970|187019.5|186929.5|247
1757324100000|2025-09-08 09:35:00|187023.4|186933.4|186995|186905|187032.7|186942.7|186989|186899|228
1757324400000|2025-09-08 09:40:00|186998.1|186908.1|186983|186893|187012.6|186922.6|186970.7|186880.7|193
1757324700000|2025-09-08 09:45:00|186981|186891|186982.3|186892.3|186994.6|186904.6|186973.6|186883.6|346
1757325000000|2025-09-08 09:50:00|186980|186890|186977.4|186887.4|187001.4|186911.4|186969.7|186879.7|296
1757325300000|2025-09-08 09:55:00|186987.7|186897.7|187001.7|186911.7|187007.4|186917.4|186965.6|186875.6|403
1757325600000|2025-09-08 10:00:00|187002.5|186912.5|187005.6|186915.6|187017.9|186927.9|186978.1|186888.1|324
1757325900000|2025-09-08 10:05:00|187004.6|186914.6|187012.4|186922.4|187026|186936|186976.3|186886.3|280
1757326200000|2025-09-08 10:10:00|187010.6|186920.6|187004.6|186914.6|187018|186928|186981.1|186891.1|355
1757326500000|2025-09-08 10:15:00|187005.8|186915.8|186980.3|186890.3|187008.2|186918.2|186973.5|186883.5|381
1757326800000|2025-09-08 10:20:00|186978.5|186888.5|186987.6|186897.6|187010.1|186920.1|186972|186882|306
1757327100000|2025-09-08 10:25:00|186990.1|186900.1|186955.6|186865.6|187006.3|186916.3|186938.4|186848.4|268
1757327400000|2025-09-08 10:30:00|186949.6|186859.6|186941.8|186851.8|186970.4|186880.4|186938.3|186848.3|404
1757327700000|2025-09-08 10:35:00|186942|186852|186908.7|186818.7|186951.3|186861.3|186900.5|186810.5|408
1757328000000|2025-09-08 10:40:00|186906.9|186816.9|186870.4|186780.4|186910.7|186820.7|186867.1|186777.1|378
1757328300000|2025-09-08 10:45:00|186871.5|186781.5|186841.9|186751.9|186886.6|186796.6|186825|186735|208
1757328600000|2025-09-08 10:50:00|186840.1|186750.1|186843.1|186753.1|186849.7|186759.7|186831.4|186741.4|232
1757328900000|2025-09-08 10:55:00|186842.1|186752.1|186854.8|186804.8|186878.9|186810.5|186820.4|186747.2|469
1757329200000|2025-09-08 11:00:00|186874.4|186784.4|186873.6|186783.6|186878.9|186808.6|186840.9|186769.3|558
1757329500000|2025-09-08 11:05:00|186873.3|186783.3|186817.8|186767.8|186873.6|186800.1|186814.4|186744.5|334
1757329800000|2025-09-08 11:10:00|186816.8|186766.8|186807.1|186717.1|186847.5|186778.1|186792.2|186713.8|199
1757330100000|2025-09-08 11:15:00|186807.2|186717.2|186775.4|186725.4|186807.2|186739.6|186769.5|186702.9|382
1757330400000|2025-09-08 11:20:00|186774.4|186724.4|186778.9|186728.9|186809|186742.5|186752.2|186682.4|477
1757330700000|2025-09-08 11:25:00|186780.3|186730.3|186754|186704|186833.1|186743.1|186751|186684.5|333
1757331000000|2025-09-08 11:30:00|186752|186702|186667.9|186617.9|186765.3|186702.3|186666.1|186608|368
1757331300000|2025-09-08 11:35:00|186666.6|186616.6|186687.1|186637.1|186706.6|186639.6|186642|186575|271
1757331600000|2025-09-08 11:40:00|186681|186631|186613.9|186563.9|186681|186631|186609.5|186548.5|535
1757331900000|2025-09-08 11:45:00|186615.2|186565.2|186584.6|186534.6|186675.1|186605.2|186576|186526|409
1757332200000|2025-09-08 11:50:00|186584.4|186534.4|186618.1|186568.1|186676|186605.5|186580.8|186530.8|435
1757332500000|2025-09-08 11:55:00|186614|186564|186640.4|186550.4|186643.3|186568.5|186580.1|186530.1|453
1757332800000|2025-09-08 12:00:00|186641.8|186551.8|186631.3|186541.3|186641.8|186568.9|186564.9|186506.4|408
1757333100000|2025-09-08 12:05:00|186630.8|186540.8|186617.9|186567.9|186645.9|186569.3|186570.5|186509.3|338
1757333400000|2025-09-08 12:10:00|186639.7|186549.7|186614.2|186564.2|186669.6|186597.4|186598.8|186527.6|269
1757333700000|2025-09-08 12:15:00|186614|186564|186603.5|186513.5|186634.5|186564|186548.8|186480|348
1757334000000|2025-09-08 12:20:00|186600.5|186510.5|186704.4|186614.4|186712.9|186639.2|186549.1|186482|201
1757334300000|2025-09-08 12:25:00|186708.6|186618.6|186683.2|186633.2|186774.2|186711.6|186674.6|186610.6|399
1757334600000|2025-09-08 12:30:00|186695.5|186605.5|186708.9|186658.9|186717.9|186667.9|186616.4|186564.6|379
1757334900000|2025-09-08 12:35:00|186707.2|186657.2|186795|186745|186805.6|186755.6|186684|186634|292
1757335200000|2025-09-08 12:40:00|186793.5|186743.5|186613.9|186563.9|186798|186748|186613.2|186563.2|410
1757335500000|2025-09-08 12:45:00|186608.8|186558.8|186599.8|186549.8|186649.6|186599.6|186590.9|186540.9|296
1757335800000|2025-09-08 12:50:00|186597.1|186547.1|186523.4|186473.4|186597.2|186547.2|186520.5|186470.5|273
1757336100000|2025-09-08 12:55:00|186522.5|186472.5|186588.7|186538.7|186637.8|186577.9|186521.7|186471.7|460
1757336400000|2025-09-08 13:00:00|186561.2|186511.2|186540.4|186490.4|186654.1|186581.9|186528.3|186461.1|335
1757336700000|2025-09-08 13:05:00|186525.9|186475.9|186540.3|186450.3|186571|186500.5|186491.9|186441.9|312
1757337000000|2025-09-08 13:10:00|186520.4|186470.4|186460.5|186370.5|186566|186495|186415|186347.1|275
1757337300000|2025-09-08 13:15:00|186459.7|186369.7|186452.2|186402.2|186513.2|186463.2|186439.7|186366.9|298
1757337600000|2025-09-08 13:20:00|186450.6|186400.6|186478.2|186428.2|186498.2|186448.2|186444.5|186394.5|282
1757337900000|2025-09-08 13:25:00|186480.3|186430.3|186427.9|186377.9|186510.4|186436.1|186408.2|186358.2|343
1757338200000|2025-09-08 13:30:00|186426.4|186376.4|186393.3|186303.3|186469.9|186403.4|186361.6|186294.9|382
1757338500000|2025-09-08 13:35:00|186391.7|186301.7|186464.7|186414.7|186503.4|186453.4|186359|186297.3|418
1757338800000|2025-09-08 13:40:00|186464.1|186414.1|186555.1|186505.1|186568.9|186518.9|186435.7|186385.7|404
1757339100000|2025-09-08 13:45:00|186553.5|186503.5|186617.8|186567.8|186617.8|186567.8|186542|186492|377
1757339400000|2025-09-08 13:50:00|186612.9|186562.9|186583.4|186533.4|186633|186568.5|186550.7|186500.7|408
1757339700000|2025-09-08 13:55:00|186581.7|186531.7|186733.3|186683.3|186776.9|186705.5|186579|186529|419
1757340000000|2025-09-08 14:00:00|186737.9|186687.9|186736.8|186686.8|186823.4|186767.9|186723.5|186657.1|481
1757340300000|2025-09-08 14:05:00|186735.9|186685.9|186642.7|186592.7|186760.2|186692.1|186620.2|186570.2|400
1757340600000|2025-09-08 14:10:00|186637|186587|186770.2|186680.2|186776.5|186708|186635.3|186562.4|354
1757340900000|2025-09-08 14:15:00|186768.4|186678.4|186757.3|186707.3|186804.1|186750.1|186714.8|186649|378
1757341200000|2025-09-08 14:20:00|186757.8|186707.8|186791.2|186741.2|186828.5|186758.2|186751.2|186682.4|313
1757341500000|2025-09-08 14:25:00|186790.1|186740.1|186708.8|186658.8|186814|186764|186697.9|186625.1|350
1757341800000|2025-09-08 14:30:00|186707.6|186657.6|186669.1|186619.1|186713.1|186659.3|186652|186596.6|403
1757342100000|2025-09-08 14:35:00|186670.1|186620.1|186687.3|186637.3|186723.8|186673.8|186648.5|186598.5|344
1757342400000|2025-09-08 14:40:00|186692.4|186642.4|186615.2|186565.2|186750.9|186700.9|186612|186562|316
1757342700000|2025-09-08 14:45:00|186611.6|186561.6|186685.3|186595.3|186705.8|186619.6|186544.2|186477.1|343
1757343000000|2025-09-08 14:50:00|186679.2|186589.2|186629.1|186579.1|186694.6|186627.2|186586.8|186536.8|330
1757343300000|2025-09-08 14:55:00|186640|186590|186610.6|186560.6|186658|186608|186589|186539|403
1757343600000|2025-09-08 15:00:00|186609.9|186559.9|186650.6|186600.6|186704.5|186654.5|186590.9|186540.9|465
1757343900000|2025-09-08 15:05:00|186650.5|186600.5|186615.9|186565.9|186711.7|186646.9|186590.6|186539.6|325
1757344200000|2025-09-08 15:10:00|186616.7|186566.7|186480.2|186430.2|186653.7|186588.7|186439.1|186389.1|421
1757344500000|2025-09-08 15:15:00|186478.3|186428.3|186471.6|186381.6|186512.4|186455.4|186447.5|186379.1|332
1757344800000|2025-09-08 15:20:00|186469.9|186379.9|186499.7|186409.7|186507.6|186442.7|186441.2|186377.7|323
1757345100000|2025-09-08 15:25:00|186501.1|186411.1|186560.7|186470.7|186565|186500.1|186492.4|186402.4|513
1757345400000|2025-09-08 15:30:00|186530.9|186480.9|186505.1|186415.1|186547|186494.9|186472.5|186382.5|392
1757345700000|2025-09-08 15:35:00|186505.5|186415.5|186474.8|186384.8|186543.2|186476.1|186446.3|186376.3|444
1757346000000|2025-09-08 15:40:00|186470.6|186380.6|186406.2|186316.2|186470.6|186397.4|186385.5|186310.7|348
1757346300000|2025-09-08 15:45:00|186404.6|186314.6|186447.9|186397.9|186534.2|186460.7|186368.4|186303.3|429
1757346600000|2025-09-08 15:50:00|186443.7|186393.7|186420.9|186370.9|186467.2|186396|186398.3|186329.9|422
1757346900000|2025-09-08 15:55:00|186421.8|186371.8|186378.9|186328.9|186444.1|186379.8|186375.2|186325.2|321
1757347200000|2025-09-08 16:00:00|186378|186328|186330|186240|186379.9|186328|186303.5|186238.1|360
1757347500000|2025-09-08 16:05:00|186328.4|186238.4|186331.2|186241.2|186338.2|186278.3|186236.6|186175|297
1757347800000|2025-09-08 16:10:00|186329.6|186239.6|186340.4|186290.4|186401.7|186331.9|186293.3|186224.9|294
1757348100000|2025-09-08 16:15:00|186340.9|186290.9|186401|186351|186434.8|186384.8|186314.5|186256.3|260
1757348400000|2025-09-08 16:20:00|186399.2|186349.2|186450|186400|186470.6|186420.6|186382|186332|288
1757348700000|2025-09-08 16:25:00|186444.9|186394.9|186479.1|186429.1|186515.5|186445.4|186429.3|186369.1|335
1757349000000|2025-09-08 16:30:00|186483.5|186433.5|186585.8|186535.8|186616.1|186551|186483.5|186413.1|487
1757349300000|2025-09-08 16:35:00|186585.7|186535.7|186614.9|186524.9|186621.8|186567.7|186550.7|186485.2|308
1757349600000|2025-09-08 16:40:00|186616.1|186526.1|186605.4|186515.4|186631.4|186566.7|186569|186509.6|334
1757349900000|2025-09-08 16:45:00|186605.3|186515.3|186629.3|186579.3|186638|186588|186596.7|186515.3|415
1757350200000|2025-09-08 16:50:00|186630.5|186580.5|186623.9|186573.9|186682.6|186629.6|186615.7|186551.1|317
1757350500000|2025-09-08 16:55:00|186624.7|186574.7|186606.3|186556.3|186660.5|186594.4|186573.2|186518.1|397
1757350800000|2025-09-08 17:00:00|186604.8|186554.8|186689.5|186599.5|186689.5|186621.8|186604.1|186554.1|478
1757351100000|2025-09-08 17:05:00|186687.7|186597.7|186629.2|186579.2|186690.7|186620.8|186622.2|186570.1|342
1757351400000|2025-09-08 17:10:00|186628.8|186578.8|186649.3|186559.3|186677.6|186611.3|186621|186555.1|259
1757351700000|2025-09-08 17:15:00|186647.3|186557.3|186626|186576|186661.3|186611.3|186621.9|186557.3|201
1757352000000|2025-09-08 17:20:00|186624.8|186574.8|186645|186595|186655.7|186605.7|186619.6|186553.7|273
1757352300000|2025-09-08 17:25:00|186643.3|186593.3|186655.1|186605.1|186684.8|186617.6|186622.3|186548.2|139
1757352600000|2025-09-08 17:30:00|186652.5|186602.5|186715.1|186625.1|186728.8|186663.8|186648.7|186590.8|228
1757352900000|2025-09-08 17:35:00|186713.8|186623.8|186724.2|186674.2|186735.4|186685.4|186702.5|186623.3|301
1757353200000|2025-09-08 17:40:00|186725.4|186675.4|186784.3|186694.3|186785|186729|186721.9|186671.9|198
1757353500000|2025-09-08 17:45:00|186786.3|186696.3|186832.5|186782.5|186838.6|186788.6|186762.7|186695|147
1757353800000|2025-09-08 17:50:00|186833.9|186783.9|186827|186777|186881.8|186831.8|186795.7|186730.4|131
1757354100000|2025-09-08 17:55:00|186824.1|186774.1|186862|186812|186905.4|186855.4|186820.3|186770.3|225
1757354400000|2025-09-08 18:00:00|186862.6|186812.6|186768.2|186678.2|186865.5|186815.5|186744.1|186675.3|200
1757354700000|2025-09-08 18:05:00|186767.8|186677.8|186732.9|186642.9|186783.3|186706.7|186717.6|186642.9|271
1757355000000|2025-09-08 18:10:00|186734.3|186644.3|186702.7|186612.7|186747.4|186666.1|186690.9|186612.7|442
1757355300000|2025-09-08 18:15:00|186679.3|186629.3|186623.5|186573.5|186703.5|186630.9|186606.4|186528.1|464
1757355600000|2025-09-08 18:20:00|186620.9|186570.9|186617.5|186567.5|186647.4|186578.8|186611.8|186544.3|308
1757355900000|2025-09-08 18:25:00|186617.1|186567.1|186626.9|186576.9|186690.9|186620|186616.1|186545.8|413
1757356200000|2025-09-08 18:30:00|186623.6|186573.6|186693.2|186643.2|186706|186656|186617.3|186567.3|355
1757356500000|2025-09-08 18:35:00|186686.4|186636.4|186672.5|186582.5|186697.8|186647.8|186647.8|186577|308
1757356800000|2025-09-08 18:40:00|186671.2|186581.2|186652.7|186602.7|186685.4|186622.5|186651.1|186581.2|231
1757357100000|2025-09-08 18:45:00|186655.8|186605.8|186635|186545|186678.2|186615.1|186611.9|186544.3|407
1757357400000|2025-09-08 18:50:00|186636.5|186546.5|186595.5|186545.5|186639|186567.5|186573|186513.6|315
1757357700000|2025-09-08 18:55:00|186599.7|186549.7|186590.1|186540.1|186617.2|186567.2|186575.3|186502.9|419
1757358000000|2025-09-08 19:00:00|186588.7|186538.7|186607.8|186557.8|186636.4|186570.1|186573.6|186506.6|336
1757358300000|2025-09-08 19:05:00|186609|186559|186665.2|186615.2|186672.9|186622.9|186594.4|186524.5|436
1757358600000|2025-09-08 19:10:00|186664.4|186614.4|186651.5|186601.5|186694.7|186644.7|186630.2|186580.2|436
1757358900000|2025-09-08 19:15:00|186651.2|186601.2|186619.8|186569.8|186658.1|186608.1|186589.2|186539.2|430
1757359200000|2025-09-08 19:20:00|186618.6|186568.6|186581|186531|186621.4|186571.4|186561.8|186507.8|255
1757359500000|2025-09-08 19:25:00|186582.4|186532.4|186555.8|186505.8|186605.5|186537.9|186543.6|186480|285
1757359800000|2025-09-08 19:30:00|186556.1|186506.1|186554.7|186504.7|186573.9|186506.2|186542.7|186475.6|420
1757360100000|2025-09-08 19:35:00|186553.5|186503.5|186536.1|186486.1|186558.3|186508.3|186508.1|186445.8|440
1757360400000|2025-09-08 19:40:00|186533|186483|186544.4|186494.4|186557.4|186507.4|186513.1|186446.7|320
1757360700000|2025-09-08 19:45:00|186543.7|186493.7|186541.5|186491.5|186557.5|186507.5|186517.2|186467.2|393
1757361000000|2025-09-08 19:50:00|186545.4|186495.4|186578.3|186528.3|186590.9|186540.9|186542.1|186492.1|318
1757361300000|2025-09-08 19:55:00|186581.1|186531.1|186584.7|186534.7|186607.3|186557.3|186561.1|186511.1|335
1757361600000|2025-09-08 20:00:00|186590.5|186540.5|186596.7|186546.7|186633.8|186583.8|186583.5|186514.5|240
1757361900000|2025-09-08 20:05:00|186599.1|186549.1|186656.9|186606.9|186672.9|186610.5|186599.1|186549.1|138
1757362200000|2025-09-08 20:10:00|186655|186605|186635.7|186585.7|186682|186618|186632.4|186561.9|207
1757362500000|2025-09-08 20:15:00|186637.4|186587.4|186663.6|186613.6|186693|186626|186633.3|186583.3|155
1757362800000|2025-09-08 20:20:00|186663.3|186613.3|186672.2|186622.2|186675.7|186625.7|186657.4|186607.4|152
1757363100000|2025-09-08 20:25:00|186671.9|186621.9|186652|186602|186674.7|186624.7|186650|186600|136
1757363400000|2025-09-08 20:30:00|186652.1|186602.1|186654.8|186604.8|186673.1|186623.1|186648.1|186598.1|134
1757363700000|2025-09-08 20:35:00|186652.8|186602.8|186653|186603|186681.9|186631.9|186643.3|186593.3|106
1757364000000|2025-09-08 20:40:00|186652.6|186602.6|186674.2|186624.2|186678.9|186628.9|186639.8|186589.8|162
1757364300000|2025-09-08 20:45:00|186673.7|186623.7|186682.1|186592.1|186699.1|186627.3|186672|186590.6|73
1757364600000|2025-09-08 20:50:00|186682.4|186592.4|186694.5|186604.5|186697.9|186607.9|186680.9|186590.9|72
1757364900000|2025-09-08 20:55:00|186695.5|186605.5|186645.5|186555.5|186712.7|186622.7|186612.4|186522.4|64
1757365200000|2025-09-08 21:00:00|186645.4|186555.4|186770|186460|186770|186555.4|186645.4|186460|3
1757365500000|2025-09-08 21:05:00|186730.5|186420.5|186762.9|186452.9|186763.9|186453.9|186730.5|186420.5|4
1757365800000|2025-09-08 21:10:00|186771.4|186461.4|186770|186460|186772.7|186462.7|186770|186460|3
1757366400000|2025-09-08 21:20:00|186755.4|186445.4|186731.6|186421.6|186755.4|186445.4|186731.6|186421.6|7
1757366700000|2025-09-08 21:25:00|186733|186423|186732.2|186422.2|186733|186423|186729.9|186419.9|5
1757367000000|2025-09-08 21:30:00|186730.1|186420.1|186729.6|186419.6|186730.1|186420.1|186729.6|186419.6|2
1757367300000|2025-09-08 21:35:00|186729.5|186419.5|186731|186421|186731.6|186421.6|186727.1|186417.1|6
1757367600000|2025-09-08 21:40:00|186730.9|186420.9|186727.4|186417.4|186734.4|186424.4|186727.4|186417.4|4
1757367900000|2025-09-08 21:45:00|186715.3|186405.3|186724.1|186414.1|186734.9|186424.9|186715.3|186405.3|5
1757368200000|2025-09-08 21:50:00|186732.9|186422.9|186731.1|186421.1|186732.9|186422.9|186724.8|186414.8|5
1757368500000|2025-09-08 21:55:00|186727.4|186417.4|186726.9|186416.9|186729.6|186419.6|186726.9|186416.9|6
1757368800000|2025-09-08 22:00:00|186705|186405|186651.5|186474.9|186760.7|186479|186651.5|186405|75
1757369100000|2025-09-08 22:05:00|186651|186475.4|186645.6|186475.5|186653.2|186477.5|186645.6|186451.6|33
1757369400000|2025-09-08 22:10:00|186645.5|186475.6|186600.7|186510.7|186645.5|186516.5|186592.5|186475.6|15
1757369700000|2025-09-08 22:15:00|186649.6|186480.7|186628.4|186538.4|186649.6|186539.8|186601.8|186480.7|27
1757370000000|2025-09-08 22:20:00|186627.4|186537.4|186597.1|186507.1|186631.3|186541.3|186594.8|186504.8|28
1757370300000|2025-09-08 22:25:00|186596.1|186506.1|186619.3|186529.3|186634.7|186544.7|186596.1|186506.1|37
1757370600000|2025-09-08 22:30:00|186616.9|186526.9|186628.3|186538.3|186629.9|186539.9|186616.9|186526.9|16
1757370900000|2025-09-08 22:35:00|186626|186536|186627.4|186537.4|186630.3|186540.3|186624.4|186534.4|21
1757371200000|2025-09-08 22:40:00|186629.6|186539.6|186626|186536|186629.7|186539.7|186621.1|186531.1|13
1757371500000|2025-09-08 22:45:00|186628.9|186538.9|186626.2|186536.2|186633.2|186543.2|186623.1|186533.1|32
1757371800000|2025-09-08 22:50:00|186626.6|186536.6|186625.6|186535.6|186629.9|186539.9|186623.7|186533.7|19
1757372100000|2025-09-08 22:55:00|186626.5|186536.5|186631.1|186541.1|186631.1|186541.1|186622.9|186532.9|19
1757372400000|2025-09-08 23:00:00|186630.8|186540.8|186627.8|186537.8|186631.3|186541.3|186617.4|186527.4|32
1757372700000|2025-09-08 23:05:00|186625|186535|186629.8|186539.8|186630|186540|186625|186535|24
1757373000000|2025-09-08 23:10:00|186630|186540|186626.8|186536.8|186632.2|186542.2|186603.7|186513.7|54
1757373300000|2025-09-08 23:15:00|186630.5|186540.5|186627|186537|186638.8|186548.8|186622.3|186532.3|39
1757373600000|2025-09-08 23:20:00|186631.8|186541.8|186620.9|186530.9|186631.9|186541.9|186616.9|186526.9|32
1757373900000|2025-09-08 23:25:00|186627.4|186537.4|186633.3|186543.3|186635.8|186545.8|186617.1|186527.1|61
1757374200000|2025-09-08 23:30:00|186627|186537|186611.2|186521.2|186637.2|186547.2|186609|186519|30
1757374500000|2025-09-08 23:35:00|186614|186524|186622.1|186532.1|186624.5|186534.5|186609.8|186519.8|30
1757374800000|2025-09-08 23:40:00|186624.2|186534.2|186625.7|186535.7|186631.1|186541.1|186616.2|186526.2|31
1757375100000|2025-09-08 23:45:00|186632.3|186542.3|186595.5|186505.5|186633.3|186543.3|186593.3|186503.3|138
1757375400000|2025-09-08 23:50:00|186599.7|186509.7|186594.1|186504.1|186606.5|186516.5|186587.7|186497.7|483
1757375700000|2025-09-08 23:55:00|186590.7|186500.7|186593.7|186503.7|186597.1|186507.1|186576|186486|577
1757376000000|2025-09-09 00:00:00|186591.9|186501.9|186587.4|186497.4|186610.8|186520.8|186567.4|186477.4|234
1757376300000|2025-09-09 00:05:00|186587.9|186497.9|186601.7|186511.7|186604|186514|186584|186494|334
1757376600000|2025-09-09 00:10:00|186602.7|186512.7|186589|186499|186602.7|186512.7|186576.2|186486.2|281
1757376900000|2025-09-09 00:15:00|186591|186501|186587.9|186497.9|186596.9|186506.9|186580.1|186490.1|392
1757377200000|2025-09-09 00:20:00|186590.7|186500.7|186553.9|186463.9|186593|186503|186545.2|186455.2|295
1757377500000|2025-09-09 00:25:00|186551.3|186461.3|186538.8|186448.8|186561.4|186471.4|186527.9|186437.9|274
1757377800000|2025-09-09 00:30:00|186538.2|186448.2|186522.9|186432.9|186540.9|186450.9|186514.2|186424.2|309
1757378100000|2025-09-09 00:35:00|186522.5|186432.5|186528.5|186438.5|186529.7|186439.7|186514.8|186424.8|119
1757378400000|2025-09-09 00:40:00|186527.9|186437.9|186518.3|186428.3|186530.8|186440.8|186510.5|186420.5|415
1757378700000|2025-09-09 00:45:00|186519.3|186429.3|186519.2|186429.2|186525.6|186435.6|186511|186421|442
1757379000000|2025-09-09 00:50:00|186521.4|186431.4|186542.6|186452.6|186556.2|186466.2|186518.5|186428.5|105
1757379300000|2025-09-09 00:55:00|186544.1|186454.1|186526.5|186436.5|186555.1|186465.1|186526.5|186436.5|55
1757379600000|2025-09-09 01:00:00|186524.5|186434.5|186520.6|186430.6|186532.4|186442.4|186490.5|186400.5|90
1757379900000|2025-09-09 01:05:00|186523.8|186433.8|186527|186437|186531.4|186441.4|186517.8|186427.8|195
1757380200000|2025-09-09 01:10:00|186522.8|186432.8|186525|186435|186531.7|186441.7|186522.1|186432.1|100
1757380500000|2025-09-09 01:15:00|186526.2|186436.2|186564.4|186474.4|186565.5|186475.5|186525|186435|80
1757380800000|2025-09-09 01:20:00|186561.4|186471.4|186563.9|186473.9|186567.4|186477.4|186555.7|186465.7|135
1757381100000|2025-09-09 01:25:00|186565.9|186475.9|186581.6|186491.6|186597.8|186507.8|186560.8|186470.8|96
1757381400000|2025-09-09 01:30:00|186579.4|186489.4|186545.7|186455.7|186582.6|186492.6|186539.2|186449.2|89
1757381700000|2025-09-09 01:35:00|186544.7|186454.7|186525.4|186435.4|186549.4|186459.4|186503.1|186413.1|127
1757382000000|2025-09-09 01:40:00|186523.2|186433.2|186527.5|186437.5|186530|186440|186511|186421|131
1757382300000|2025-09-09 01:45:00|186524.5|186434.5|186491.5|186401.5|186532.2|186442.2|186488|186398|223
1757382600000|2025-09-09 01:50:00|186489.3|186399.3|186458.1|186368.1|186500.1|186410.1|186455.9|186365.9|221
1757382900000|2025-09-09 01:55:00|186457.6|186367.6|186461.4|186371.4|186466.6|186376.6|186450.3|186360.3|181
1757383200000|2025-09-09 02:00:00|186459.1|186369.1|186459.7|186369.7|186462|186372|186449.5|186359.5|107
1757383500000|2025-09-09 02:05:00|186461.7|186371.7|186447.5|186357.5|186462.1|186372.1|186444.6|186354.6|73
1757383800000|2025-09-09 02:10:00|186446|186356|186443.1|186353.1|186456.1|186366.1|186435.7|186345.7|90
1757384100000|2025-09-09 02:15:00|186450.6|186360.6|186454|186364|186464.7|186374.7|186447.5|186357.5|242
1757384400000|2025-09-09 02:20:00|186455.8|186365.8|186459.2|186369.2|186467.8|186377.8|186449.8|186359.8|206
1757384700000|2025-09-09 02:25:00|186457.2|186367.2|186452.5|186362.5|186461.8|186371.8|186447.5|186357.5|101
1757385000000|2025-09-09 02:30:00|186454.5|186364.5|186437.6|186347.6|186460.5|186370.5|186434.9|186344.9|65
1757385300000|2025-09-09 02:35:00|186438.1|186348.1|186440|186350|186443.4|186353.4|186434.2|186344.2|46
1757385600000|2025-09-09 02:40:00|186441.5|186351.5|186424.9|186334.9|186442.6|186352.6|186417.7|186327.7|51
1757385900000|2025-09-09 02:45:00|186426.3|186336.3|186426.1|186336.1|186436|186346|186423|186333|94
1757386200000|2025-09-09 02:50:00|186425.8|186335.8|186470|186380|186474.6|186384.6|186423.6|186333.6|133
1757386500000|2025-09-09 02:55:00|186463.5|186373.5|186462.4|186372.4|186468.4|186378.4|186452.1|186362.1|329
1757386800000|2025-09-09 03:00:00|186464.2|186374.2|186458.7|186368.7|186467.1|186377.1|186453.1|186363.1|143
1757387100000|2025-09-09 03:05:00|186458|186368|186495.3|186405.3|186500|186410|186454.5|186364.5|106
1757387400000|2025-09-09 03:10:00|186494.6|186404.6|186480.4|186390.4|186494.6|186404.6|186459.1|186369.1|137
1757387700000|2025-09-09 03:15:00|186481.2|186391.2|186470|186380|186486.1|186396.1|186465.5|186375.5|68
1757388000000|2025-09-09 03:20:00|186471.8|186381.8|186489.8|186399.8|186491.1|186401.1|186455|186365|133
1757388300000|2025-09-09 03:25:00|186491.7|186401.7|186487.1|186397.1|186501.6|186411.6|186485.1|186395.1|87
1757388600000|2025-09-09 03:30:00|186488.9|186398.9|186494.9|186404.9|186499.7|186409.7|186483.8|186393.8|86
1757388900000|2025-09-09 03:35:00|186495.4|186405.4|186495.7|186405.7|186502.9|186412.9|186492.2|186402.2|60
1757389200000|2025-09-09 03:40:00|186495.5|186405.5|186484.5|186394.5|186496.9|186406.9|186481.4|186391.4|47
1757389500000|2025-09-09 03:45:00|186489.2|186399.2|186472.8|186382.8|186496.8|186406.8|186467.1|186377.1|173
1757389800000|2025-09-09 03:50:00|186491.5|186401.5|186507.8|186417.8|186510.2|186420.2|186480.9|186390.9|99
1757390100000|2025-09-09 03:55:00|186507.7|186417.7|186516.7|186426.7|186523.7|186433.7|186496.3|186406.3|221
1757390400000|2025-09-09 04:00:00|186518|186428|186506|186416|186522.2|186432.2|186491.5|186401.5|62
1757390700000|2025-09-09 04:05:00|186504|186414|186488.2|186398.2|186504|186414|186486.8|186396.8|99
1757391000000|2025-09-09 04:10:00|186484.4|186394.4|186494.7|186404.7|186513.7|186423.7|186484.4|186394.4|145
1757391300000|2025-09-09 04:15:00|186492.2|186402.2|186501|186411|186502.7|186412.7|186488.5|186398.5|99
1757391600000|2025-09-09 04:20:00|186498.8|186408.8|186488|186398|186499|186409|186488|186398|79
1757391900000|2025-09-09 04:25:00|186488.2|186398.2|186488|186398|186495.4|186405.4|186476|186386|116
1757392200000|2025-09-09 04:30:00|186487.9|186397.9|186484.3|186394.3|186495.5|186405.5|186471.2|186381.2|135
1757392500000|2025-09-09 04:35:00|186481.9|186391.9|186488.1|186398.1|186496.6|186406.6|186480.5|186390.5|76
1757392800000|2025-09-09 04:40:00|186486.4|186396.4|186492.3|186402.3|186498.8|186408.8|186481.7|186391.7|59
1757393100000|2025-09-09 04:45:00|186490.2|186400.2|186456.2|186366.2|186491.4|186401.4|186455.2|186365.2|84
1757393400000|2025-09-09 04:50:00|186455.4|186365.4|186453.1|186363.1|186459.2|186369.2|186446.5|186356.5|48
1757393700000|2025-09-09 04:55:00|186454.2|186364.2|186455.5|186365.5|186461|186371|186452.5|186362.5|69
1757394000000|2025-09-09 05:00:00|186463|186373|186443.1|186353.1|186465|186375|186440|186350|82
1757394300000|2025-09-09 05:05:00|186442.4|186352.4|186420.6|186330.6|186442.5|186352.5|186419.1|186329.1|48
1757394600000|2025-09-09 05:10:00|186422|186332|186424.3|186334.3|186428.2|186338.2|186420.2|186330.2|41
1757394900000|2025-09-09 05:15:00|186425.1|186335.1|186442.7|186352.7|186456.4|186366.4|186423.5|186333.5|83
1757395200000|2025-09-09 05:20:00|186442.3|186352.3|186430.4|186340.4|186453|186363|186422|186332|50
1757395500000|2025-09-09 05:25:00|186430.9|186340.9|186414.4|186324.4|186430.9|186340.9|186408.4|186318.4|70
1757395800000|2025-09-09 05:30:00|186413.9|186323.9|186432.7|186342.7|186435.7|186345.7|186394.8|186304.8|122
1757396100000|2025-09-09 05:35:00|186437.5|186347.5|186409.7|186319.7|186447.6|186357.6|186404|186314|126
1757396400000|2025-09-09 05:40:00|186412.3|186322.3|186362.4|186272.4|186412.3|186322.3|186355|186265|77
1757396700000|2025-09-09 05:45:00|186362.7|186272.7|186357.7|186267.7|186367.5|186277.5|186354.7|186264.7|96
1757397000000|2025-09-09 05:50:00|186354.9|186264.9|186315.4|186225.4|186359.9|186269.9|186307.6|186217.6|102
1757397300000|2025-09-09 05:55:00|186306.3|186216.3|186326.3|186236.3|186326.3|186236.3|186300|186210|123
1757397600000|2025-09-09 06:00:00|186320.1|186230.1|186330.4|186240.4|186356.8|186266.8|186308.9|186218.9|306
1757397900000|2025-09-09 06:05:00|186332|186242|186377.6|186287.6|186379.6|186289.6|186332|186242|244
1757398200000|2025-09-09 06:10:00|186377|186287|186355.2|186265.2|186389.7|186299.7|186351.4|186261.4|266
1757398500000|2025-09-09 06:15:00|186356|186266|186407.1|186317.1|186414.2|186324.2|186352.8|186262.8|242
1757398800000|2025-09-09 06:20:00|186405.9|186315.9|186426.9|186336.9|186441.5|186351.5|186393|186303|152
1757399100000|2025-09-09 06:25:00|186429.7|186339.7|186472|186382|186472.3|186382.3|186426.9|186336.9|158
1757399400000|2025-09-09 06:30:00|186467.6|186377.6|186462.6|186372.6|186477.5|186387.5|186456.9|186366.9|199
1757399700000|2025-09-09 06:35:00|186461.9|186371.9|186448|186358|186468.9|186378.9|186436|186346|198
1757400000000|2025-09-09 06:40:00|186449.7|186359.7|186500.2|186410.2|186504.6|186414.6|186446.3|186356.3|211
1757400300000|2025-09-09 06:45:00|186499.5|186409.5|186534.3|186444.3|186547.7|186457.7|186499.5|186409.5|257
1757400600000|2025-09-09 06:50:00|186534|186444|186465|186375|186544|186454|186455.5|186365.5|188
1757400900000|2025-09-09 06:55:00|186462.9|186372.9|186445.1|186355.1|186464.9|186374.9|186422.4|186332.4|231
1757401200000|2025-09-09 07:00:00|186444.4|186354.4|186341.3|186251.3|186449.6|186359.6|186320.5|186230.5|272
1757401500000|2025-09-09 07:05:00|186339.1|186249.1|186327.1|186237.1|186347.6|186257.6|186313.1|186223.1|252
1757401800000|2025-09-09 07:10:00|186329.4|186239.4|186295.5|186205.5|186330|186240|186290.7|186200.7|177
1757402100000|2025-09-09 07:15:00|186293.4|186203.4|186236.8|186146.8|186294.6|186204.6|186220.8|186132.6|266
1757402400000|2025-09-09 07:20:00|186238.4|186148.4|186214.8|186124.8|186252.9|186162.9|186200.2|186110.2|164
1757402700000|2025-09-09 07:25:00|186212.4|186122.4|186173.3|186083.3|186232.1|186142.1|186168.9|186078.9|273
1757403000000|2025-09-09 07:30:00|186174.3|186084.3|186173.2|186083.2|186177|186087|186152.5|186062.5|116
1757403300000|2025-09-09 07:35:00|186171.4|186081.4|186203.8|186113.8|186204.3|186114.3|186164.5|186074.5|249
1757403600000|2025-09-09 07:40:00|186198.3|186108.3|186281.7|186191.7|186285.4|186195.4|186184|186094|416
1757403900000|2025-09-09 07:45:00|186283.9|186193.9|186288.8|186198.8|186318.4|186228.4|186222.1|186132.1|247
1757404200000|2025-09-09 07:50:00|186290.4|186200.4|186319.3|186229.3|186369.2|186279.2|186275.1|186185.1|188
1757404500000|2025-09-09 07:55:00|186326.7|186236.7|186260.6|186170.6|186389.9|186299.9|186250.7|186160.7|292
1757404800000|2025-09-09 08:00:00|186258.8|186168.8|186195|186105|186262.7|186172.7|186180.6|186090.6|244
1757405100000|2025-09-09 08:05:00|186194.6|186104.6|186233.8|186143.8|186241|186151|186185|186095|278
1757405400000|2025-09-09 08:10:00|186231.7|186141.7|186210.9|186120.9|186241.5|186151.5|186208.6|186118.6|166
1757405700000|2025-09-09 08:15:00|186211.3|186121.3|186195.9|186105.9|186228|186138|186150.2|186060.2|311
1757406000000|2025-09-09 08:20:00|186194.3|186104.3|186165.6|186075.6|186215.9|186125.9|186157.2|186067.2|241
1757406300000|2025-09-09 08:25:00|186159.2|186069.2|186085.9|185995.9|186178.2|186088.2|186081.4|185991.4|379
1757406600000|2025-09-09 08:30:00|186089.5|185999.5|186174.6|186084.6|186176.8|186086.8|186079.4|185989.4|263
1757406900000|2025-09-09 08:35:00|186173|186083|186117.7|186027.7|186193.2|186103.2|186114.1|186024.1|157
1757407200000|2025-09-09 08:40:00|186119.3|186029.3|186110|186020|186123.8|186033.8|186090.6|186000.6|159
1757407500000|2025-09-09 08:45:00|186108.2|186018.2|186107.9|186017.9|186121.5|186031.5|186088.4|185998.4|142
1757407800000|2025-09-09 08:50:00|186110.4|186020.4|186080.6|185990.6|186123.2|186033.2|186076.2|185986.2|183
1757408100000|2025-09-09 08:55:00|186082.9|185992.9|186081.3|185991.3|186155.6|186065.6|186076.7|185986.7|236
1757408400000|2025-09-09 09:00:00|186083.7|185993.7|186078.2|185988.2|186083.7|185993.7|186024.7|185961.8|143
1757408700000|2025-09-09 09:05:00|186075.3|185985.3|186050.5|185960.5|186087.6|185997.6|186035.9|185945.9|111
1757409000000|2025-09-09 09:10:00|186049.5|185959.5|185982|185892|186050.8|185960.8|185977.5|185887.5|214
1757409300000|2025-09-09 09:15:00|185980|185890|185988.6|185898.6|186001.5|185911.5|185954.4|185864.4|230
1757409600000|2025-09-09 09:20:00|185986.5|185896.5|185999.4|185909.4|186010.8|185920.8|185977.6|185887.6|151
1757409900000|2025-09-09 09:25:00|186000.9|185910.9|185997.4|185907.4|186005.2|185915.2|185980.2|185890.2|253
1757410200000|2025-09-09 09:30:00|185998.9|185908.9|185987|185897|186001.8|185911.8|185977.8|185887.8|287
1757410500000|2025-09-09 09:35:00|185984.6|185894.6|186008.6|185918.6|186011.7|185921.7|185979.5|185889.5|162
1757410800000|2025-09-09 09:40:00|186010.2|185920.2|186040.1|185950.1|186044|185954|185992.9|185902.9|174
1757411100000|2025-09-09 09:45:00|186042.1|185952.1|186039.2|185949.2|186043.6|185953.6|186009.4|185919.4|274
1757411400000|2025-09-09 09:50:00|186040.7|185950.7|186032.5|185942.5|186054.5|185964.5|186029.5|185939.5|98
1757411700000|2025-09-09 09:55:00|186031.3|185941.3|185982.3|185892.3|186031.3|185962.9|185944.6|185873.6|158
1757412000000|2025-09-09 10:00:00|185980.2|185890.2|185971.4|185881.4|185983.1|185893.1|185967|185877|76
1757412300000|2025-09-09 10:05:00|185972.2|185882.2|185976.8|185886.8|185984.4|185894.4|185971.4|185881.4|111
1757412600000|2025-09-09 10:10:00|185975.3|185885.3|185975.3|185885.3|185983.4|185893.4|185972|185882|184
1757412900000|2025-09-09 10:15:00|185978.1|185888.1|185907.5|185817.5|185982.6|185892.6|185899.1|185809.1|290
1757413200000|2025-09-09 10:20:00|185908|185818|185955.6|185865.6|185970.9|185880.9|185900.3|185810.3|135
1757413500000|2025-09-09 10:25:00|185963|185873|185941|185851|185971.8|185881.8|185928.7|185838.7|178
1757413800000|2025-09-09 10:30:00|185940.3|185850.3|185949.3|185859.3|185962|185872|185912.4|185822.4|268
1757414100000|2025-09-09 10:35:00|185949.5|185859.5|185954.6|185864.6|185981.7|185891.7|185941.6|185851.6|244
1757414400000|2025-09-09 10:40:00|185954.4|185864.4|185982|185892|186010.9|185920.9|185947.2|185857.2|264
1757414700000|2025-09-09 10:45:00|185981.2|185891.2|185995.4|185905.4|186017.1|185927.1|185975.1|185885.1|266
1757415000000|2025-09-09 10:50:00|185995.9|185905.9|186036.6|185946.6|186047.3|185957.3|185995.4|185905.4|183
1757415300000|2025-09-09 10:55:00|186038.7|185948.7|185955.6|185905.6|186038.7|185961.8|185953|185877.8|299
1757415600000|2025-09-09 11:00:00|185955.2|185905.2|185978.7|185888.7|185980|185905.2|185936.3|185862|173
1757415900000|2025-09-09 11:05:00|185977.9|185887.9|186019.9|185969.9|186047.9|185982|185962.8|185887.9|171
1757416200000|2025-09-09 11:10:00|186020.7|185970.7|186069.3|186019.3|186084.6|186034.6|186020.7|185950.6|175
1757416500000|2025-09-09 11:15:00|186073.5|186023.5|186114.6|186064.6|186125.1|186075.1|186070.1|186020.1|169
1757416800000|2025-09-09 11:20:00|186115.6|186065.6|186135.3|186045.3|186152.3|186092.2|186105|186036.5|261
1757417100000|2025-09-09 11:25:00|186136|186046|186155.3|186105.3|186191.5|186118.5|186127.7|186043.5|346
1757417400000|2025-09-09 11:30:00|186156.2|186106.2|186212.2|186162.2|186228|186178|186146|186070|225
1757417700000|2025-09-09 11:35:00|186213|186163|186285|186235|186315.4|186247.5|186213|186139.4|206
1757418000000|2025-09-09 11:40:00|186286.3|186236.3|186312.8|186262.8|186330.2|186267|186281.4|186208.9|161
1757418300000|2025-09-09 11:45:00|186312.1|186262.1|186302.2|186252.2|186312.6|186262.6|186270.6|186194.7|133
1757418600000|2025-09-09 11:50:00|186299.8|186249.8|186314.3|186224.3|186334.6|186271.5|186289.8|186220.1|134
1757418900000|2025-09-09 11:55:00|186316.6|186226.6|186292.6|186202.6|186332|186266.1|186275.4|186202.6|289
1757419200000|2025-09-09 12:00:00|186294.8|186204.8|186291.5|186241.5|186335.2|186266.3|186271.5|186199.2|205
1757419500000|2025-09-09 12:05:00|186293.3|186243.3|186268.9|186218.9|186340.2|186290.2|186244.6|186194.6|217
1757419800000|2025-09-09 12:10:00|186272.2|186222.2|186259.8|186209.8|186353|186303|186253.3|186203.3|236
1757420100000|2025-09-09 12:15:00|186263.2|186213.2|186186.7|186136.7|186282.8|186215.9|186184.1|186134.1|238
1757420400000|2025-09-09 12:20:00|186192.2|186142.2|186263.7|186213.7|186267.1|186217.1|186135.5|186085.5|370
1757420700000|2025-09-09 12:25:00|186262.9|186212.9|186284.5|186194.5|186332.9|186282.9|186256.1|186194.3|355
1757421000000|2025-09-09 12:30:00|186287.4|186197.4|186435.6|186385.6|186437.2|186387.2|186287.4|186197.4|344
1757421300000|2025-09-09 12:35:00|186435.2|186385.2|186514.4|186464.4|186549.9|186499.9|186420.3|186370.3|471
1757421600000|2025-09-09 12:40:00|186511.4|186461.4|186467.6|186417.6|186583.4|186533.4|186445.9|186375.1|421
1757421900000|2025-09-09 12:45:00|186471|186421|186503.6|186453.6|186537.5|186468|186437.2|186387.2|319
1757422200000|2025-09-09 12:50:00|186505|186455|186476.7|186386.7|186521|186455|186445.1|186371.8|323
1757422500000|2025-09-09 12:55:00|186480.8|186390.8|186455.8|186405.8|186482.7|186415.7|186398.5|186348.5|350
1757422800000|2025-09-09 13:00:00|186455.6|186405.6|186445.4|186355.4|186507.5|186457.5|186431.5|186353.7|411
1757423100000|2025-09-09 13:05:00|186450.5|186360.5|186428.4|186378.4|186462|186404.5|186425.8|186353.5|286
1757423400000|2025-09-09 13:10:00|186428.9|186378.9|186450.3|186360.3|186463.3|186407.9|186425.9|186353.9|253
1757423700000|2025-09-09 13:15:00|186449|186359|186379.5|186289.5|186450.3|186381.4|186331.1|186267.3|307
1757424000000|2025-09-09 13:20:00|186379.6|186289.6|186445.5|186355.5|186462|186396.4|186331.1|186273.3|377
1757424300000|2025-09-09 13:25:00|186444.1|186354.1|186326.5|186276.5|186463.6|186382.1|186324.9|186274.9|261
1757424600000|2025-09-09 13:30:00|186327.3|186277.3|186460.5|186410.5|186520.7|186430.7|186320.7|186270.7|373
1757424900000|2025-09-09 13:35:00|186461.9|186411.9|186312.6|186222.6|186461.9|186411.9|186244.8|186180.5|430
1757425200000|2025-09-09 13:40:00|186311.2|186221.2|186269.5|186219.5|186324.7|186269.9|186229.5|186179.5|371
1757425500000|2025-09-09 13:45:00|186268.6|186218.6|186171.2|186121.2|186309.5|186223.8|186168.6|186088.3|474
1757425800000|2025-09-09 13:50:00|186171|186121|186197.8|186147.8|186220.2|186158.1|186115.9|186054.6|329
1757426100000|2025-09-09 13:55:00|186199.6|186149.6|186200|186110|186230.2|186164.9|186126.2|186076.2|528
1757426400000|2025-09-09 14:00:00|186190|186100|186306.3|186256.3|186369.7|186288|185940.2|185850.2|890
1757426700000|2025-09-09 14:05:00|186304.2|186254.2|186227.1|186177.1|186393.2|186303.2|186222.8|186160|724
1757427000000|2025-09-09 14:10:00|186228.9|186178.9|186166.8|186116.8|186233.7|186183.7|186154.2|186095.5|586
1757427300000|2025-09-09 14:15:00|186161.6|186111.6|186271.6|186221.6|186301.2|186221.6|186133.6|186083.6|431
1757427600000|2025-09-09 14:20:00|186282.9|186232.9|186166.7|186116.7|186325.7|186259.6|186154.1|186091.9|527
1757427900000|2025-09-09 14:25:00|186165|186115|186200.8|186150.8|186228.9|186166.8|186133.4|186075.2|454
1757428200000|2025-09-09 14:30:00|186201.9|186151.9|186290.2|186200.2|186291.5|186223|186138.1|186088.1|456
1757428500000|2025-09-09 14:35:00|186289|186199|186255.3|186205.3|186359.4|186309.4|186252|186162|483
1757428800000|2025-09-09 14:40:00|186256.6|186206.6|186228.8|186178.8|186314.7|186264.7|186227.4|186177.4|403
1757429100000|2025-09-09 14:45:00|186228|186178|186257.1|186207.1|186260.2|186210.2|186162.8|186098.4|405
1757429400000|2025-09-09 14:50:00|186274.2|186224.2|186225|186175|186308.1|186258.1|186220.2|186161|367
1757429700000|2025-09-09 14:55:00|186226.8|186176.8|186227|186177|186238.9|186188.9|186178.5|186128.5|500
1757430000000|2025-09-09 15:00:00|186225.9|186175.9|186327.1|186277.1|186332.1|186282.1|186217.8|186167.8|443
1757430300000|2025-09-09 15:05:00|186327.8|186277.8|186383.2|186293.2|186388.1|186312.3|186305.7|186239|309
1757430600000|2025-09-09 15:10:00|186392.5|186302.5|186419.5|186369.5|186455.7|186394.8|186389.3|186302.5|295
1757430900000|2025-09-09 15:15:00|186420.4|186370.4|186421.3|186371.3|186464.6|186396.2|186404.4|186348.8|354
1757431200000|2025-09-09 15:20:00|186421.1|186371.1|186453.5|186403.5|186481.1|186431.1|186400.1|186346.8|244
1757431500000|2025-09-09 15:25:00|186451.7|186401.7|186358.4|186308.4|186492.4|186416.8|186317.4|186257.3|370
1757431800000|2025-09-09 15:30:00|186359.4|186309.4|186389.2|186299.2|186415.2|186335.5|186346.8|186277.1|266
1757432100000|2025-09-09 15:35:00|186387.9|186297.9|186312.2|186262.2|186387.9|186310.1|186302.6|186233.4|215
1757432400000|2025-09-09 15:40:00|186317.7|186267.7|186337.5|186287.5|186374.2|186311.6|186310.5|186260.5|202
1757432700000|2025-09-09 15:45:00|186338.8|186288.8|186400.2|186350.2|186426.4|186376.4|186336.1|186286.1|266
1757433000000|2025-09-09 15:50:00|186399.1|186349.1|186384|186294|186406.8|186356.8|186356|186285.5|291
1757433300000|2025-09-09 15:55:00|186387.1|186297.1|186332.3|186282.3|186406.8|186346.4|186310.5|186233.6|490
1757433600000|2025-09-09 16:00:00|186332.1|186282.1|186293.9|186243.9|186349.3|186282.1|186249|186175.6|348
1757433900000|2025-09-09 16:05:00|186295.7|186245.7|186253.9|186203.9|186352.9|186285.6|186249.8|186199.8|273
1757434200000|2025-09-09 16:10:00|186251.1|186201.1|186206.5|186156.5|186251.1|186201.1|186178|186128|233
1757434500000|2025-09-09 16:15:00|186205.3|186155.3|186273.9|186223.9|186290.2|186229.4|186184.4|186134.4|227
1757434800000|2025-09-09 16:20:00|186272.7|186222.7|186325|186235|186414.3|186364.3|186272.7|186222.7|347
1757435100000|2025-09-09 16:25:00|186325.1|186235.1|186306.3|186256.3|186418.2|186347|186297.3|186235.1|232
1757435400000|2025-09-09 16:30:00|186305.6|186255.6|186270.8|186220.8|186307.2|186257.2|186207.3|186157.3|178
1757435700000|2025-09-09 16:35:00|186274.4|186224.4|186302.2|186252.2|186317.8|186267.8|186248.5|186198.5|198
1757436000000|2025-09-09 16:40:00|186301.5|186251.5|186308.2|186258.2|186367.7|186305.8|186263.2|186213.2|224
1757436300000|2025-09-09 16:45:00|186308.8|186258.8|186297.6|186247.6|186317.9|186267.9|186289.6|186239.6|245
1757436600000|2025-09-09 16:50:00|186296.4|186246.4|186304.4|186254.4|186350.1|186285.7|186287.3|186230.6|213
1757436900000|2025-09-09 16:55:00|186305.7|186255.7|186304|186254|186309.1|186259.1|186249.8|186199.8|221
1757437200000|2025-09-09 17:00:00|186302.1|186252.1|186293.2|186243.2|186307.4|186257.4|186228.8|186178.8|225
1757437500000|2025-09-09 17:05:00|186295.6|186245.6|186338|186288|186345.4|186295.4|186295.6|186245.6|231
1757437800000|2025-09-09 17:10:00|186337.5|186287.5|186300|186250|186337.5|186287.5|186243|186193|398
1757438100000|2025-09-09 17:15:00|186300.6|186250.6|186293.8|186243.8|186341.4|186291.4|186269.1|186219.1|336
1757438400000|2025-09-09 17:20:00|186295.1|186245.1|186318.4|186268.4|186349.4|186290.3|186259.9|186209.9|287
1757438700000|2025-09-09 17:25:00|186312.1|186262.1|186358.4|186268.4|186361.8|186291.8|186294.2|186244.2|235
1757439000000|2025-09-09 17:30:00|186359.7|186269.7|186306.5|186256.5|186359.7|186289.4|186263.3|186213.3|291
1757439300000|2025-09-09 17:35:00|186307.8|186257.8|186404.4|186354.4|186444.1|186386.9|186307.5|186257.5|215
1757439600000|2025-09-09 17:40:00|186405.1|186355.1|186519.6|186469.6|186535.1|186485.1|186404|186341.2|226
1757439900000|2025-09-09 17:45:00|186518.8|186468.8|186501.2|186411.2|186558|186508|186444.4|186372|257
1757440200000|2025-09-09 17:50:00|186496.7|186406.7|186445|186355|186538.1|186467.8|186427.4|186355|331
1757440500000|2025-09-09 17:55:00|186450|186360|186474.9|186424.9|186515.1|186435.1|186434|186360|384
1757440800000|2025-09-09 18:00:00|186479.2|186429.2|186470.4|186380.4|186519.5|186452.3|186456.2|186374.1|378
1757441100000|2025-09-09 18:05:00|186469.4|186379.4|186446.7|186396.7|186470.4|186396.7|186422.4|186354|288
1757441400000|2025-09-09 18:10:00|186445.1|186395.1|186447.6|186397.6|186505|186430.5|186431.9|186367.3|298
1757441700000|2025-09-09 18:15:00|186447.1|186397.1|186444.2|186394.2|186457.4|186401.7|186413.6|186353.7|259
1757442000000|2025-09-09 18:20:00|186443.4|186393.4|186446.7|186396.7|186466.4|186416.4|186415.8|186365.8|210
1757442300000|2025-09-09 18:25:00|186442.9|186392.9|186411.1|186361.1|186445.3|186395.3|186396.3|186346.3|195
1757442600000|2025-09-09 18:30:00|186415|186365|186402.7|186352.7|186430.1|186366.6|186402.4|186333.3|194
1757442900000|2025-09-09 18:35:00|186399|186349|186372|186322|186407.3|186357.3|186363.9|186313.9|134
1757443200000|2025-09-09 18:40:00|186371.3|186321.3|186373.6|186323.6|186377.8|186327.8|186363.6|186313.6|108
1757443500000|2025-09-09 18:45:00|186374.6|186324.6|186330.8|186280.8|186376.4|186326.4|186320.6|186270.6|270
1757443800000|2025-09-09 18:50:00|186331.9|186281.9|186308.2|186258.2|186334.8|186284.8|186296|186246|194
1757444100000|2025-09-09 18:55:00|186305.3|186255.3|186265|186215|186305.4|186255.4|186257.1|186207.1|469
1757444400000|2025-09-09 19:00:00|186264.2|186214.2|186270|186220|186299.7|186249.7|186254|186204|176
1757444700000|2025-09-09 19:05:00|186270.1|186220.1|186245.1|186155.1|186283.9|186220.1|186220.1|186150.5|390
1757445000000|2025-09-09 19:10:00|186245.4|186155.4|186262.4|186172.4|186278.1|186213.9|186224.8|186154|440
1757445300000|2025-09-09 19:15:00|186251.9|186201.9|186261.4|186211.4|186286.8|186218.3|186230|186170.4|386
1757445600000|2025-09-09 19:20:00|186263.7|186213.7|186288.9|186198.9|186297.3|186219|186251.2|186180.7|391
1757445900000|2025-09-09 19:25:00|186288.7|186198.7|186314.2|186224.2|186319.6|186251.9|186255.5|186187.5|361
1757446200000|2025-09-09 19:30:00|186312.9|186222.9|186321.2|186231.2|186326|186256.1|186285.1|186221.1|241
1757446500000|2025-09-09 19:35:00|186320.1|186230.1|186304.6|186254.6|186365.6|186296.5|186299.7|186228.8|216
1757446800000|2025-09-09 19:40:00|186303.6|186253.6|186298.6|186248.6|186346|186279.3|186296.2|186230.6|416
1757447100000|2025-09-09 19:45:00|186300.2|186250.2|186303.8|186253.8|186329.2|186256.9|186291.7|186224.1|260
1757447400000|2025-09-09 19:50:00|186302.3|186252.3|186262.5|186212.5|186323.8|186252.3|186254|186192.2|235
1757447700000|2025-09-09 19:55:00|186263.2|186213.2|186298.2|186248.2|186305.4|186255.4|186256.8|186206.8|246
1757448000000|2025-09-09 20:00:00|186304.6|186254.6|186327.9|186277.9|186351.7|186301.7|186298.2|186248.2|103
1757448300000|2025-09-09 20:05:00|186328.7|186278.7|186355.6|186305.6|186361.1|186311.1|186316.8|186266.8|80
1757448600000|2025-09-09 20:10:00|186360.2|186310.2|186365.9|186315.9|186398.3|186348.3|186354.1|186304.1|150
1757448900000|2025-09-09 20:15:00|186365.2|186315.2|186254|186204|186382.5|186320.6|186246.2|186170.8|222
1757449200000|2025-09-09 20:20:00|186256.7|186206.7|186284.6|186194.6|186290.9|186216|186256.7|186184.7|88
1757449500000|2025-09-09 20:25:00|186283.5|186193.5|186349.3|186299.3|186355.2|186305.2|186274.7|186193.5|127
1757449800000|2025-09-09 20:30:00|186346|186296|186339.5|186289.5|186381.3|186331.3|186335.1|186267.4|145
1757450100000|2025-09-09 20:35:00|186337.8|186287.8|186330.4|186280.4|186342.1|186292.1|186302.4|186231.3|120
1757450400000|2025-09-09 20:40:00|186329.3|186279.3|186269.7|186179.7|186369.1|186285.6|186257.5|186176.4|146
1757450700000|2025-09-09 20:45:00|186266|186176|186247.9|186157.9|186266|186187.3|186233.4|186149.7|154
1757451000000|2025-09-09 20:50:00|186247.2|186157.2|186289.9|186199.9|186295|186205|186234.1|186144.1|64
1757451300000|2025-09-09 20:55:00|186290.7|186200.7|186318.7|186228.7|186335.9|186245.9|186284.4|186194.4|150
1757451600000|2025-09-09 21:00:00|186318.5|186228.5|186360|186050|186360|186240|186312.5|186050|5
1757451900000|2025-09-09 21:05:00|186370.1|186060.1|186353.8|186061.1|186370.1|186061.1|186353.8|186053.7|23
1757452200000|2025-09-09 21:10:00|186353.7|186061.2|186329.4|186083.9|186372.9|186092.6|186307.9|186061.2|31
1757452500000|2025-09-09 21:15:00|186336.6|186088|186333|186077|186353.1|186094.4|186333|186070.6|26
1757452800000|2025-09-09 21:20:00|186348.7|186076|186331.7|186071.4|186349.2|186076|186331.7|186068.3|25
1757453100000|2025-09-09 21:25:00|186330.9|186071.2|186318.1|186090.5|186330.9|186136.4|186302.9|186071.2|41
1757453400000|2025-09-09 21:30:00|186326.9|186090.6|186323.2|186094.4|186337.5|186102.3|186317|186090.6|27
1757453700000|2025-09-09 21:35:00|186323.1|186093.8|186319.2|186100|186323.5|186100|186318.9|186093.4|14
1757454000000|2025-09-09 21:40:00|186319|186100.1|186330.6|186094.7|186330.6|186104.8|186319|186094.6|8
1757454300000|2025-09-09 21:45:00|186330.5|186094.4|186336.9|186093.2|186342.3|186098.1|186330.5|186085.2|11
1757454600000|2025-09-09 21:50:00|186340|186084.5|186374.8|186064.8|186374.8|186094.1|186336.2|186064.8|10
1757454900000|2025-09-09 21:55:00|186379.7|186069.7|186377|186067|186380.1|186070.1|186357.3|186057.1|8
1757455200000|2025-09-09 22:00:00|186369.8|186059.8|186261.1|186171.1|186397.7|186244|186261.1|186059.8|56
1757455500000|2025-09-09 22:05:00|186275.2|186185.2|186240.9|186150.9|186277.6|186187.6|186240.9|186150.9|23
1757455800000|2025-09-09 22:10:00|186242.5|186152.5|186233.7|186143.7|186242.5|186152.5|186207.5|186117.5|24
1757456100000|2025-09-09 22:15:00|186235.5|186145.5|186271.2|186181.2|186272|186182|186217.4|186127.4|22
1757456400000|2025-09-09 22:20:00|186268.2|186178.2|186255.1|186165.1|186282.1|186192.1|186251.2|186161.2|19
1757456700000|2025-09-09 22:25:00|186254.2|186164.2|186277.9|186187.9|186283.5|186193.5|186254.2|186164.2|15
1757457000000|2025-09-09 22:30:00|186279|186189|186247.4|186157.4|186279|186189|186244.4|186154.4|18
1757457300000|2025-09-09 22:35:00|186247.6|186157.6|186245.5|186155.5|186259.6|186169.6|186245.5|186155.5|17
1757457600000|2025-09-09 22:40:00|186253.9|186163.9|186250.1|186160.1|186258.7|186168.7|186246.8|186156.8|32
1757457900000|2025-09-09 22:45:00|186240.2|186150.2|186246|186156|186252.3|186162.3|186230.4|186140.4|23
1757458200000|2025-09-09 22:50:00|186244.8|186154.8|186247.4|186157.4|186254.2|186164.2|186241.5|186151.5|25
1757458500000|2025-09-09 22:55:00|186246.2|186156.2|186256|186166|186262.6|186172.6|186241.5|186151.5|44
1757458800000|2025-09-09 23:00:00|186260.4|186170.4|186259.8|186169.8|186267.2|186177.2|186242.2|186152.2|56
1757459100000|2025-09-09 23:05:00|186255|186165|186291.3|186201.3|186291.6|186201.6|186251.2|186161.2|55
1757459400000|2025-09-09 23:10:00|186294.5|186204.5|186266.6|186176.6|186294.5|186204.5|186260.6|186170.6|49
1757459700000|2025-09-09 23:15:00|186267|186177|186291.1|186201.1|186294|186204|186254|186164|77
1757460000000|2025-09-09 23:20:00|186290.8|186200.8|186333.4|186243.4|186345.4|186255.4|186285.1|186195.1|79
1757460300000|2025-09-09 23:25:00|186333.8|186243.8|186304.8|186214.8|186335|186245|186302.6|186212.6|38
1757460600000|2025-09-09 23:30:00|186305.5|186215.5|186331|186241|186331|186241|186295.5|186205.5|62
1757460900000|2025-09-09 23:35:00|186331.1|186241.1|186345.2|186255.2|186357|186267|186330|186240|54
1757461200000|2025-09-09 23:40:00|186343.1|186253.1|186335.5|186245.5|186343.1|186253.1|186335|186245|22
1757461500000|2025-09-09 23:45:00|186337|186247|186322.6|186232.6|186337|186247|186317.5|186227.5|34
1757461800000|2025-09-09 23:50:00|186318.5|186228.5|186322.7|186232.7|186329.4|186239.4|186318.5|186228.5|31
1757462100000|2025-09-09 23:55:00|186323.4|186233.4|186322.2|186232.2|186328.6|186238.6|186318.5|186228.5|63
1757462400000|2025-09-10 00:00:00|186322.7|186232.7|186367.4|186277.4|186376.2|186286.2|186322.4|186232.4|136
1757462700000|2025-09-10 00:05:00|186370.1|186280.1|186366.9|186276.9|186385.3|186295.3|186360.1|186270.1|302
1757463000000|2025-09-10 00:10:00|186367.3|186277.3|186341.3|186251.3|186375.1|186285.1|186333.3|186243.3|368
1757463300000|2025-09-10 00:15:00|186343.3|186253.3|186364.6|186274.6|186378|186288|186340.8|186250.8|345
1757463600000|2025-09-10 00:20:00|186361.7|186271.7|186372.6|186282.6|186382.7|186292.7|186354.9|186264.9|333
1757463900000|2025-09-10 00:25:00|186372.3|186282.3|186366.4|186276.4|186377.4|186287.4|186345.8|186255.8|347
1757464200000|2025-09-10 00:30:00|186368.2|186278.2|186370.8|186280.8|186372.9|186282.9|186331.7|186241.7|246
1757464500000|2025-09-10 00:35:00|186366.6|186276.6|186367.1|186277.1|186377.5|186287.5|186362.1|186272.1|204
1757464800000|2025-09-10 00:40:00|186366.5|186276.5|186373.1|186283.1|186375.3|186285.3|186354.1|186264.1|208
1757465100000|2025-09-10 00:45:00|186373.4|186283.4|186387.6|186297.6|186395|186305|186360.8|186270.8|261
1757465400000|2025-09-10 00:50:00|186383|186293|186378.6|186288.6|186392|186302|186361.8|186271.8|353
1757465700000|2025-09-10 00:55:00|186376.8|186286.8|186372.2|186282.2|186385.9|186295.9|186363.9|186273.9|344
1757466000000|2025-09-10 01:00:00|186376|186286|186399.3|186309.3|186403.4|186313.4|186341.6|186251.6|290
1757466300000|2025-09-10 01:05:00|186402|186312|186399.4|186309.4|186421.6|186331.6|186386.5|186296.5|268
1757466600000|2025-09-10 01:10:00|186399.7|186309.7|186412.6|186322.6|186434.6|186344.6|186398.7|186308.7|215
1757466900000|2025-09-10 01:15:00|186410.1|186320.1|186406.9|186316.9|186437.1|186347.1|186392|186302|216
1757467200000|2025-09-10 01:20:00|186411.2|186321.2|186438.5|186348.5|186450.3|186360.3|186406.2|186316.2|250
1757467500000|2025-09-10 01:25:00|186440.5|186350.5|186461.3|186371.3|186467.7|186377.7|186433.1|186343.1|356
1757467800000|2025-09-10 01:30:00|186466|186376|186430.3|186340.3|186481.6|186391.6|186421.7|186331.7|324
1757468100000|2025-09-10 01:35:00|186436.1|186346.1|186378.2|186288.2|186438.2|186348.2|186360.9|186270.9|360
1757468400000|2025-09-10 01:40:00|186376.5|186286.5|186369.4|186279.4|186379.3|186289.3|186358.9|186268.9|248
1757468700000|2025-09-10 01:45:00|186369.8|186279.8|186360.4|186270.4|186374.2|186284.2|186340.3|186250.3|163
1757469000000|2025-09-10 01:50:00|186354.7|186264.7|186308.3|186218.3|186354.7|186264.7|186302.3|186212.3|318
1757469300000|2025-09-10 01:55:00|186308.2|186218.2|186333|186243|186352.1|186262.1|186289|186199|339
1757469600000|2025-09-10 02:00:00|186331.2|186241.2|186275.4|186185.4|186342.6|186252.6|186269|186179|288
1757469900000|2025-09-10 02:05:00|186277.5|186187.5|186257.2|186167.2|186278.1|186188.1|186252.3|186162.3|307
1757470200000|2025-09-10 02:10:00|186256.7|186166.7|186258.1|186168.1|186273.9|186183.9|186242.9|186152.9|258
1757470500000|2025-09-10 02:15:00|186257.6|186167.6|186252|186162|186282|186192|186246.1|186156.1|174
1757470800000|2025-09-10 02:20:00|186250.4|186160.4|186270|186180|186278.2|186188.2|186246.7|186156.7|150
1757471100000|2025-09-10 02:25:00|186266.2|186176.2|186267.5|186177.5|186279.2|186189.2|186252.2|186162.2|106
1757471400000|2025-09-10 02:30:00|186268.3|186178.3|186261.4|186171.4|186276.5|186186.5|186257.8|186167.8|142
1757471700000|2025-09-10 02:35:00|186260.9|186170.9|186261.8|186171.8|186279.7|186189.7|186251.4|186161.4|130
1757472000000|2025-09-10 02:40:00|186260.5|186170.5|186263.7|186173.7|186272.1|186182.1|186251.1|186161.1|114
1757472300000|2025-09-10 02:45:00|186264.2|186174.2|186254.2|186164.2|186271.2|186181.2|186246.3|186156.3|108
1757472600000|2025-09-10 02:50:00|186255.9|186165.9|186272.2|186182.2|186273.5|186183.5|186250|186160|110
1757472900000|2025-09-10 02:55:00|186272|186182|186292.4|186202.4|186303.7|186213.7|186267.2|186177.2|129
1757473200000|2025-09-10 03:00:00|186292.2|186202.2|186267.1|186177.1|186296.7|186206.7|186257.3|186167.3|117
1757473500000|2025-09-10 03:05:00|186272.5|186182.5|186268.4|186178.4|186273|186183|186260|186170|45
1757473800000|2025-09-10 03:10:00|186267.9|186177.9|186262|186172|186270.1|186180.1|186259.5|186169.5|54
1757474100000|2025-09-10 03:15:00|186261.5|186171.5|186266.7|186176.7|186268.3|186178.3|186257|186167|49
1757474400000|2025-09-10 03:20:00|186265.2|186175.2|186261.7|186171.7|186265.2|186175.2|186241.9|186151.9|57
1757474700000|2025-09-10 03:25:00|186261.2|186171.2|186252.1|186162.1|186261.2|186171.2|186241.6|186151.6|132
1757475000000|2025-09-10 03:30:00|186252.2|186162.2|186266.1|186176.1|186266.1|186176.1|186246.3|186156.3|50
1757475300000|2025-09-10 03:35:00|186259.8|186169.8|186260.8|186170.8|186268.8|186178.8|186256.5|186166.5|66
1757475600000|2025-09-10 03:40:00|186259.3|186169.3|186227.1|186137.1|186260.7|186170.7|186226.6|186136.6|124
1757475900000|2025-09-10 03:45:00|186226.5|186136.5|186232.5|186142.5|186238.4|186148.4|186220.5|186130.5|58
1757476200000|2025-09-10 03:50:00|186232.7|186142.7|186227.9|186137.9|186239.7|186149.7|186225.3|186135.3|76
1757476500000|2025-09-10 03:55:00|186229.7|186139.7|186231.6|186141.6|186242.5|186152.5|186224.5|186134.5|109
1757476800000|2025-09-10 04:00:00|186231.2|186141.2|186225.7|186135.7|186236.7|186146.7|186224.5|186134.5|99
1757477100000|2025-09-10 04:05:00|186224.3|186134.3|186223.5|186133.5|186231.8|186141.8|186220|186130|34
1757477400000|2025-09-10 04:10:00|186225.6|186135.6|186222|186132|186230.9|186140.9|186214|186124|131
1757477700000|2025-09-10 04:15:00|186223|186133|186224.2|186134.2|186230.2|186140.2|186220.8|186130.8|43
1757478000000|2025-09-10 04:20:00|186223.1|186133.1|186231|186141|186231|186141|186214.8|186124.8|69
1757478300000|2025-09-10 04:25:00|186229.2|186139.2|186229.2|186139.2|186231.1|186141.1|186217.3|186127.3|148
1757478600000|2025-09-10 04:30:00|186230.5|186140.5|186230.6|186140.6|186231.8|186141.8|186216.1|186126.1|66
1757478900000|2025-09-10 04:35:00|186230.2|186140.2|186224.6|186134.6|186237.1|186147.1|186220.6|186130.6|41
1757479200000|2025-09-10 04:40:00|186223.5|186133.5|186226.4|186136.4|186237.1|186147.1|186223.5|186133.5|46
1757479500000|2025-09-10 04:45:00|186225|186135|186223.6|186133.6|186225.7|186135.7|186214.5|186124.5|33
1757479800000|2025-09-10 04:50:00|186222.5|186132.5|186193.5|186103.5|186230.9|186140.9|186191|186101|132
1757480100000|2025-09-10 04:55:00|186193.8|186103.8|186188.9|186098.9|186194.5|186104.5|186187.4|186097.4|54
1757480400000|2025-09-10 05:00:00|186188|186098|186196.2|186106.2|186202.8|186112.8|186188|186098|78
1757480700000|2025-09-10 05:05:00|186195.2|186105.2|186190.3|186100.3|186199.7|186109.7|186186.5|186096.5|60
1757481000000|2025-09-10 05:10:00|186188.6|186098.6|186177.1|186087.1|186188.6|186098.6|186171.2|186081.2|65
1757481300000|2025-09-10 05:15:00|186175.2|186085.2|186175|186085|186180.2|186090.2|186172.4|186082.4|51
1757481600000|2025-09-10 05:20:00|186174.5|186084.5|186187|186097|186191.8|186101.8|186174.5|186084.5|34
1757481900000|2025-09-10 05:25:00|186182.5|186092.5|186192.4|186102.4|186192.9|186102.9|186168.6|186078.6|56
1757482200000|2025-09-10 05:30:00|186196.5|186106.5|186194.5|186104.5|186198.3|186108.3|186184.9|186094.9|31
1757482500000|2025-09-10 05:35:00|186195.5|186105.5|186187.4|186097.4|186202.1|186112.1|186187.4|186097.4|62
1757482800000|2025-09-10 05:40:00|186189.2|186099.2|186189|186099|186202.5|186112.5|186189|186099|37
1757483100000|2025-09-10 05:45:00|186191.4|186101.4|186224.8|186134.8|186226.9|186136.9|186189.3|186099.3|103
1757483400000|2025-09-10 05:50:00|186223.2|186133.2|186246.9|186156.9|186262.8|186172.8|186216.1|186126.1|111
1757483700000|2025-09-10 05:55:00|186245.4|186155.4|186226.3|186136.3|186262.4|186172.4|186204.1|186114.1|136
1757484000000|2025-09-10 06:00:00|186226.6|186136.6|186187.3|186097.3|186226.6|186136.6|186178.9|186088.9|203
1757484300000|2025-09-10 06:05:00|186186.8|186096.8|186163|186073|186211.5|186121.5|186154.7|186064.7|225
1757484600000|2025-09-10 06:10:00|186163.3|186073.3|186165|186075|186207|186117|186148.4|186058.4|276
1757484900000|2025-09-10 06:15:00|186162.4|186072.4|186131.1|186041.1|186173.5|186083.5|186124.6|186034.6|268
1757485200000|2025-09-10 06:20:00|186129.8|186039.8|186192.8|186102.8|186202.3|186112.3|186124|186034|307
1757485500000|2025-09-10 06:25:00|186194.6|186104.6|186166.8|186076.8|186200.6|186110.6|186161.8|186071.8|303
1757485800000|2025-09-10 06:30:00|186161.5|186071.5|186198.5|186108.5|186208|186118|186158.1|186068.1|249
1757486100000|2025-09-10 06:35:00|186195.7|186105.7|186229.8|186139.8|186256.9|186166.9|186189.2|186099.2|129
1757486400000|2025-09-10 06:40:00|186228.1|186138.1|186204.1|186114.1|186243.6|186153.6|186189.9|186099.9|136
1757486700000|2025-09-10 06:45:00|186204.7|186114.7|186163.1|186073.1|186206.3|186116.3|186148.3|186058.3|130
1757487000000|2025-09-10 06:50:00|186157.6|186067.6|186200.5|186110.5|186224.5|186134.5|186140.3|186050.3|128
1757487300000|2025-09-10 06:55:00|186198.7|186108.7|186289.8|186199.8|186337.9|186247.9|186195.7|186105.7|290
1757487600000|2025-09-10 07:00:00|186277|186187|186307.2|186217.2|186416.2|186326.2|186277|186187|421
1757487900000|2025-09-10 07:05:00|186302.9|186212.9|186309.7|186219.7|186311.3|186221.3|186261.2|186171.2|215
1757488200000|2025-09-10 07:10:00|186309.2|186219.2|186270.6|186180.6|186309.3|186219.3|186266.3|186176.3|165
1757488500000|2025-09-10 07:15:00|186272.6|186182.6|186327.5|186237.5|186362.2|186272.2|186262.9|186172.9|263
1757488800000|2025-09-10 07:20:00|186329.4|186239.4|186279.9|186189.9|186341.8|186251.8|186275.8|186185.8|240
1757489100000|2025-09-10 07:25:00|186275.3|186185.3|186253.2|186163.2|186281|186191|186228|186138|189
1757489400000|2025-09-10 07:30:00|186248.7|186158.7|186272.3|186182.3|186304.4|186214.4|186247.6|186157.6|185
1757489700000|2025-09-10 07:35:00|186273.8|186183.8|186304.6|186214.6|186318.6|186228.6|186259.3|186169.3|162
1757490000000|2025-09-10 07:40:00|186306.7|186216.7|186320.5|186230.5|186320.5|186230.5|186232|186142|252
1757490300000|2025-09-10 07:45:00|186317.9|186227.9|186288.4|186198.4|186355.4|186265.4|186271.2|186181.2|283
1757490600000|2025-09-10 07:50:00|186289.9|186199.9|186289|186199|186315.9|186225.9|186263.9|186173.9|173
1757490900000|2025-09-10 07:55:00|186290.7|186200.7|186336.7|186246.7|186349.1|186259.1|186275.6|186185.6|290
1757491200000|2025-09-10 08:00:00|186323.1|186233.1|186375.5|186285.5|186409.3|186319.3|186323.1|186233.1|277
1757491500000|2025-09-10 08:05:00|186374|186284|186337.7|186247.7|186378.8|186288.8|186322.4|186232.4|259
1757491800000|2025-09-10 08:10:00|186339.3|186249.3|186344.5|186254.5|186346.2|186256.2|186308.4|186218.4|152
1757492100000|2025-09-10 08:15:00|186348|186258|186458.7|186368.7|186460.2|186370.2|186334.8|186244.8|156
1757492400000|2025-09-10 08:20:00|186457.2|186367.2|186499.4|186409.4|186520.6|186430.6|186447.3|186357.3|158
1757492700000|2025-09-10 08:25:00|186501.9|186411.9|186517.3|186427.3|186567.6|186496.1|186498.4|186408.4|138
1757493000000|2025-09-10 08:30:00|186515.6|186425.6|186532.9|186442.9|186551.4|186461.4|186513.6|186423.6|169
1757493300000|2025-09-10 08:35:00|186531.5|186441.5|186516.2|186426.2|186559.5|186469.5|186508.4|186418.4|204
1757493600000|2025-09-10 08:40:00|186519|186429|186510|186420|186529.4|186439.4|186443.7|186353.7|198
1757493900000|2025-09-10 08:45:00|186507.6|186417.6|186478.4|186388.4|186520.5|186430.5|186469.9|186379.9|234
1757494200000|2025-09-10 08:50:00|186479.3|186389.3|186492.5|186402.5|186496.8|186406.8|186469.5|186379.5|161
1757494500000|2025-09-10 08:55:00|186494.8|186404.8|186528.4|186438.4|186563.4|186473.4|186455.2|186365.2|275
1757494800000|2025-09-10 09:00:00|186530|186440|186513.2|186423.2|186557.3|186467.3|186508.8|186418.8|196
1757495100000|2025-09-10 09:05:00|186515|186425|186485.9|186395.9|186521|186431|186482.5|186392.5|112
1757495400000|2025-09-10 09:10:00|186484.3|186394.3|186481.9|186391.9|186513.7|186423.7|186475|186385|126
1757495700000|2025-09-10 09:15:00|186482.7|186392.7|186476.8|186386.8|186487.6|186397.6|186455.9|186365.9|193
1757496000000|2025-09-10 09:20:00|186477.6|186387.6|186485.6|186395.6|186516.8|186426.8|186476.4|186386.4|157
1757496300000|2025-09-10 09:25:00|186488.1|186398.1|186478.2|186388.2|186490.8|186400.8|186460.5|186370.5|224
1757496600000|2025-09-10 09:30:00|186477.4|186387.4|186440.3|186350.3|186481.4|186391.4|186431|186341|144
1757496900000|2025-09-10 09:35:00|186438.6|186348.6|186439.5|186349.5|186468.3|186378.3|186433.9|186343.9|155
1757497200000|2025-09-10 09:40:00|186438.7|186348.7|186408.4|186318.4|186441.2|186351.2|186400.6|186310.6|113
1757497500000|2025-09-10 09:45:00|186409.8|186319.8|186369|186279|186409.8|186319.8|186366.6|186276.6|157
1757497800000|2025-09-10 09:50:00|186370.5|186280.5|186372.6|186282.6|186402.3|186312.3|186358.3|186268.3|178
1757498100000|2025-09-10 09:55:00|186373.3|186283.3|186400.7|186310.7|186416.4|186329|186369.4|186283.3|230
1757498400000|2025-09-10 10:00:00|186400.1|186310.1|186399.7|186309.7|186420.2|186330.2|186378.2|186288.2|259
1757498700000|2025-09-10 10:05:00|186399.8|186309.8|186415.7|186325.7|186421.5|186331.5|186381|186291|79
1757499000000|2025-09-10 10:10:00|186414.2|186324.2|186450.9|186360.9|186456.3|186366.3|186414.2|186324.2|122
1757499300000|2025-09-10 10:15:00|186451.3|186361.3|186451.5|186361.5|186459.7|186369.7|186438.3|186348.3|109
1757499600000|2025-09-10 10:20:00|186450.5|186360.5|186479.9|186389.9|186489|186399|186450.5|186360.5|218
1757499900000|2025-09-10 10:25:00|186478.5|186388.5|186478.9|186388.9|186502.5|186412.5|186458.1|186368.1|226
1757500200000|2025-09-10 10:30:00|186477.7|186387.7|186469.7|186379.7|186490|186400|186452.6|186362.6|146
1757500500000|2025-09-10 10:35:00|186467.3|186377.3|186456.3|186366.3|186483.1|186393.1|186452.8|186362.8|117
1757500800000|2025-09-10 10:40:00|186459|186369|186420.9|186370.9|186469.8|186379.8|186414.6|186351.5|84
1757501100000|2025-09-10 10:45:00|186449.4|186359.4|186452|186362|186455.5|186365.5|186437.7|186347.7|133
1757501400000|2025-09-10 10:50:00|186450|186360|186440.5|186350.5|186452|186374.6|186418.8|186346.3|119
1757501700000|2025-09-10 10:55:00|186438.3|186348.3|186462.6|186412.6|186493.9|186426.9|186417.3|186348.3|317
1757502000000|2025-09-10 11:00:00|186462.2|186412.2|186473.2|186383.2|186488|186417.7|186450.3|186381.6|279
1757502300000|2025-09-10 11:05:00|186472.4|186382.4|186445|186355|186488.1|186398.1|186441.8|186351.8|213
1757502600000|2025-09-10 11:10:00|186443.4|186353.4|186444.7|186354.7|186448.5|186373.8|186419.3|186349.5|114
1757502900000|2025-09-10 11:15:00|186442.2|186352.2|186387.9|186337.9|186446.6|186356.6|186379.6|186310.8|229
1757503200000|2025-09-10 11:20:00|186387.3|186337.3|186390.3|186340.3|186412.5|186362.5|186382.7|186332.7|231
1757503500000|2025-09-10 11:25:00|186394.7|186344.7|186393.5|186343.5|186423.6|186373.6|186383.3|186318.8|299
1757503800000|2025-09-10 11:30:00|186391.2|186341.2|186412.3|186322.3|186415.5|186348|186379.6|186312.3|139
1757504100000|2025-09-10 11:35:00|186411.4|186321.4|186387.5|186337.5|186413.6|186342.6|186359|186290|183
1757504400000|2025-09-10 11:40:00|186386.1|186336.1|186409.3|186359.3|186430.1|186377|186381.9|186315.7|147
1757504700000|2025-09-10 11:45:00|186420.3|186370.3|186379.8|186289.8|186444.2|186370.3|186349.6|186283.4|240
1757505000000|2025-09-10 11:50:00|186378.9|186288.9|186389.8|186299.8|186402|186329.3|186345|186274.6|255
1757505300000|2025-09-10 11:55:00|186394.3|186304.3|186342.4|186292.4|186399.1|186315.8|186332|186267.1|430
1757505600000|2025-09-10 12:00:00|186343.3|186293.3|186329.8|186279.8|186381.1|186331.1|186322.8|186252|361
1757505900000|2025-09-10 12:05:00|186320.3|186270.3|186295.8|186245.8|186333|186270.8|186268.4|186198.8|141
1757506200000|2025-09-10 12:10:00|186292.3|186242.3|186370.4|186280.4|186376.2|186324|186265|186215|223
1757506500000|2025-09-10 12:15:00|186372|186282|186294.5|186204.5|186375.5|186285.5|186285.4|186204.5|232
1757506800000|2025-09-10 12:20:00|186296|186206|186269.3|186219.3|186299.6|186249.6|186242.6|186172.1|237
1757507100000|2025-09-10 12:25:00|186270.4|186220.4|186378.3|186083.9|186378.3|186264|186238.2|186083.9|316
1757507400000|2025-09-10 12:30:00|186353.2|186049.9|185996.6|185946.6|186361.1|186076.4|185972.3|185922.3|770
1757507700000|2025-09-10 12:35:00|185996|185946|186174.4|186124.4|186258.3|186202.6|185994.6|185944.6|786
1757508000000|2025-09-10 12:40:00|186173.4|186123.4|186149.6|186099.6|186267.4|186217.4|186144.3|186094.3|640
1757508300000|2025-09-10 12:45:00|186145|186095|186194|186144|186212.9|186162.9|186101|186051|585
1757508600000|2025-09-10 12:50:00|186191.7|186141.7|186283.4|186233.4|186322.5|186272.5|186162.3|186112.3|505
1757508900000|2025-09-10 12:55:00|186279|186229|186312.9|186262.9|186436.2|186377.8|186247|186197|485
1757509200000|2025-09-10 13:00:00|186312.1|186262.1|186428.5|186378.5|186475.4|186425.4|186311.8|186261.8|453
1757509500000|2025-09-10 13:05:00|186444.3|186394.3|186340.4|186290.4|186491.6|186427.8|186336.1|186260.3|360
1757509800000|2025-09-10 13:10:00|186341.5|186291.5|186327.1|186277.1|186399.7|186336.1|186304.8|186229.6|372
1757510100000|2025-09-10 13:15:00|186320.6|186270.6|186342.6|186292.6|186394.9|186327.4|186294.5|186216.3|487
1757510400000|2025-09-10 13:20:00|186340.7|186290.7|186373.6|186323.6|186456.7|186370.6|186337.4|186264.8|387
1757510700000|2025-09-10 13:25:00|186365.5|186315.5|186360.4|186270.4|186402.5|186341.8|186278.4|186228.4|429
1757511000000|2025-09-10 13:30:00|186340.6|186290.6|186055.7|186005.7|186390.6|186340.6|186039.8|185989.8|587
1757511300000|2025-09-10 13:35:00|186054.7|186004.7|186038.4|185988.4|186111.7|186061.7|186035.7|185970.3|504
1757511600000|2025-09-10 13:40:00|186038.5|185988.5|185999.4|185949.4|186045.2|185995.2|185988.6|185938.6|420
1757511900000|2025-09-10 13:45:00|186004.6|185954.6|185943.4|185893.4|186035|185985|185893.9|185843.9|461
1757512200000|2025-09-10 13:50:00|185945.9|185895.9|185975.4|185925.4|186008.8|185958.8|185934.7|185884.7|389
1757512500000|2025-09-10 13:55:00|185979.6|185929.6|185933.3|185883.3|186010.3|185960.3|185926|185876|413
1757512800000|2025-09-10 14:00:00|185922.9|185872.9|185884.9|185834.9|185935.2|185885.2|185863|185813|410
1757513100000|2025-09-10 14:05:00|185882.5|185832.5|185885.7|185835.7|185916.2|185866.2|185859.6|185809.6|317
1757513400000|2025-09-10 14:10:00|185885|185835|185864.5|185814.5|185900.9|185850.9|185802.7|185752.7|375
1757513700000|2025-09-10 14:15:00|185864.2|185814.2|185886.4|185836.4|185981|185931|185839.6|185765.8|419
1757514000000|2025-09-10 14:20:00|185882.8|185832.8|185959.7|185869.7|185959.7|185892.8|185872.3|185822.3|369
1757514300000|2025-09-10 14:25:00|185957.4|185867.4|185928.3|185838.3|185964.5|185896.3|185834.8|185762.2|383
1757514600000|2025-09-10 14:30:00|185928|185838|185872.2|185822.2|185958.4|185868.4|185838.3|185772.9|373
1757514900000|2025-09-10 14:35:00|185873.6|185823.6|185734.4|185684.4|185903|185848.1|185699.2|185632.2|372
1757515200000|2025-09-10 14:40:00|185731.9|185681.9|185758.8|185708.8|185810.1|185756.7|185685.7|185635.7|450
1757515500000|2025-09-10 14:45:00|185757.9|185707.9|185759.9|185709.9|185789.7|185722.6|185690.3|185640.3|390
1757515800000|2025-09-10 14:50:00|185761.2|185711.2|185776.2|185726.2|185839.4|185789.4|185727.9|185677.9|446
1757516100000|2025-09-10 14:55:00|185776.9|185726.9|185777.8|185727.8|185807|185757|185738.5|185673.8|537
1757516400000|2025-09-10 15:00:00|185780.6|185730.6|185837|185787|185851.1|185793.7|185777.4|185720.3|418
1757516700000|2025-09-10 15:05:00|185837.8|185787.8|185805.7|185755.7|185857.9|185787.8|185772|185708.3|262
1757517000000|2025-09-10 15:10:00|185805.5|185755.5|185788.2|185738.2|185826.2|185764|185718.1|185668.1|327
1757517300000|2025-09-10 15:15:00|185791.2|185741.2|185889.1|185839.1|185905.9|185843.2|185787.5|185737.5|308
1757517600000|2025-09-10 15:20:00|185889.2|185839.2|185928.3|185838.3|185943.2|185893.2|185889.2|185825.1|383
1757517900000|2025-09-10 15:25:00|185930.5|185840.5|185900.7|185850.7|185961.1|185894.2|185891.6|185826.6|276
1757518200000|2025-09-10 15:30:00|185898|185848|185875.3|185825.3|185909.1|185859.1|185841.5|185791.5|271
1757518500000|2025-09-10 15:35:00|185877.2|185827.2|185930|185880|185976.3|185893|185869.8|185817.4|344
1757518800000|2025-09-10 15:40:00|185927.7|185877.7|185920.2|185870.2|185963|185898.5|185881.6|185811.8|288
1757519100000|2025-09-10 15:45:00|185919.5|185869.5|186042.4|185992.4|186068.9|185994.2|185910.1|185856.8|321
1757519400000|2025-09-10 15:50:00|186042.3|185992.3|186023.4|185933.4|186069.6|185998.2|185981|185914.1|244
1757519700000|2025-09-10 15:55:00|185997.8|185947.8|185983|185933|186032.8|185966.5|185977.6|185901.2|424
1757520000000|2025-09-10 16:00:00|186002.1|185912.1|185974.9|185924.9|186009.1|185944.2|185950.4|185883.8|288
1757520300000|2025-09-10 16:05:00|185972.2|185922.2|185999.6|185909.6|186019|185949|185941.4|185870.1|297
1757520600000|2025-09-10 16:10:00|186001.6|185911.6|186012.9|185962.9|186030.8|185965.5|185967|185894.3|388
1757520900000|2025-09-10 16:15:00|186011.9|185961.9|185986.5|185896.5|186027.7|185967.1|185962.3|185894.7|283
1757521200000|2025-09-10 16:20:00|185987.5|185897.5|185941.3|185891.3|185996.9|185927.9|185941.3|185886.7|228
1757521500000|2025-09-10 16:25:00|185938.3|185888.3|185932.3|185882.3|185952.6|185902.6|185871.5|185821.5|251
1757521800000|2025-09-10 16:30:00|185932.4|185882.4|185972.1|185922.1|186004.2|185939.2|185907.9|185857.9|238
1757522100000|2025-09-10 16:35:00|185973|185923|185992.6|185902.6|185994.2|185930.5|185932.4|185868.2|319
1757522400000|2025-09-10 16:40:00|185994|185904|185973|185923|186004.4|185954.4|185940.7|185868.6|393
1757522700000|2025-09-10 16:45:00|185974.3|185924.3|185908.9|185858.9|185991.8|185941.8|185906.3|185836.5|308
1757523000000|2025-09-10 16:50:00|185910|185860|185976.4|185926.4|186006.1|185935.7|185910|185835.9|281
1757523300000|2025-09-10 16:55:00|185990.7|185900.7|185955.1|185905.1|186003.2|185933.7|185942.9|185880.4|440
1757523600000|2025-09-10 17:00:00|185950|185900|185874.7|185824.7|185987|185937|185867|185817|369
1757523900000|2025-09-10 17:05:00|185876.7|185826.7|185875.7|185825.7|185894.5|185834.2|185850.8|185800.8|230
1757524200000|2025-09-10 17:10:00|185873.7|185823.7|185844.2|185754.2|185889.8|185825.3|185794.9|185725.3|217
1757524500000|2025-09-10 17:15:00|185846.5|185756.5|185859|185809|185877.4|185809|185813.1|185743.1|263
1757524800000|2025-09-10 17:20:00|185857.5|185807.5|185865.4|185815.4|185895.6|185832.7|185856.3|185787.6|315
1757525100000|2025-09-10 17:25:00|185867.3|185817.3|185870.4|185820.4|185918.8|185868.8|185865|185795|256
1757525400000|2025-09-10 17:30:00|185872.2|185822.2|185865.1|185815.1|185904.6|185854.6|185859|185790.1|225
1757525700000|2025-09-10 17:35:00|185866.4|185816.4|185855|185765|185891.4|185822.6|185835.3|185761.8|212
1757526000000|2025-09-10 17:40:00|185857.1|185767.1|185832|185782|185860.6|185786.1|185809.6|185734.8|239
1757526300000|2025-09-10 17:45:00|185832.4|185782.4|185868.8|185778.8|185892.9|185820.2|185823.6|185758.3|312
1757526600000|2025-09-10 17:50:00|185868.5|185778.5|185862.2|185812.2|185883.6|185818.9|185836.8|185764.3|444
1757526900000|2025-09-10 17:55:00|185861.3|185811.3|185789.8|185739.8|185874.3|185820.1|185784.9|185715.2|312
1757527200000|2025-09-10 18:00:00|185789.3|185739.3|185796.1|185746.1|185821.7|185753.6|185782.8|185713.6|236
1757527500000|2025-09-10 18:05:00|185796.9|185746.9|185849.1|185799.1|185849.3|185799.3|185789.2|185723.7|183
1757527800000|2025-09-10 18:10:00|185849.8|185799.8|185859.4|185769.4|185878.6|185819.9|185819.5|185764.1|215
1757528100000|2025-09-10 18:15:00|185861.4|185771.4|185789.3|185739.3|185861.4|185786.5|185778.5|185715.5|267
1757528400000|2025-09-10 18:20:00|185788.5|185738.5|185810.4|185720.4|185816.5|185753.9|185783.2|185706.1|254
1757528700000|2025-09-10 18:25:00|185810.5|185720.5|185814.2|185724.2|185825.1|185746.6|185788.6|185718.5|375
1757529000000|2025-09-10 18:30:00|185824.9|185734.9|185830.1|185780.1|185858.9|185786|185808.3|185730.3|244
1757529300000|2025-09-10 18:35:00|185826.4|185776.4|185842.1|185792.1|185847.4|185797.4|185821.9|185771.9|307
1757529600000|2025-09-10 18:40:00|185838.5|185788.5|185871.1|185821.1|185878.1|185828.1|185832.9|185782.9|300
1757529900000|2025-09-10 18:45:00|185870.8|185820.8|185901.7|185851.7|185914.6|185864.6|185869.3|185819.3|292
1757530200000|2025-09-10 18:50:00|185902.2|185852.2|185906.3|185856.3|185912.7|185862.7|185899.8|185849.8|153
1757530500000|2025-09-10 18:55:00|185906.1|185856.1|185905.2|185855.2|185945.1|185895.1|185895.3|185845.3|461
1757530800000|2025-09-10 19:00:00|185908.7|185858.7|185963.6|185913.6|185981.2|185931.2|185894.5|185844.5|402
1757531100000|2025-09-10 19:05:00|185965|185915|185941.6|185891.6|185976.2|185926.2|185939.6|185889.6|298
1757531400000|2025-09-10 19:10:00|185941|185891|185978.2|185928.2|185982.2|185932.2|185936.2|185870.5|227
1757531700000|2025-09-10 19:15:00|185984|185934|185970.1|185920.1|186006.8|185956.8|185948.3|185898.3|222
1757532000000|2025-09-10 19:20:00|185971.4|185921.4|185977.6|185927.6|185984.1|185934.1|185967.1|185917.1|287
1757532300000|2025-09-10 19:25:00|185980.4|185930.4|185979|185929|185986.3|185936.3|185963.9|185913.9|287
1757532600000|2025-09-10 19:30:00|185981.2|185931.2|186013.8|185963.8|186020.1|185970.1|185973.9|185923.9|171
1757532900000|2025-09-10 19:35:00|186014.3|185964.3|186004.5|185954.5|186034.3|185984.3|185999.3|185949.3|146
1757533200000|2025-09-10 19:40:00|186006.3|185956.3|185987.1|185937.1|186006.3|185956.3|185973.9|185923.9|138
1757533500000|2025-09-10 19:45:00|185986.5|185936.5|185994|185944|186000.8|185950.8|185984.2|185934.2|160
1757533800000|2025-09-10 19:50:00|185993.5|185943.5|185934.3|185884.3|185993.5|185943.5|185934.2|185884.2|220
1757534100000|2025-09-10 19:55:00|185936.6|185886.6|185943.6|185893.6|185961.3|185911.3|185933.3|185883.3|265
1757534400000|2025-09-10 20:00:00|185942.1|185892.1|185933.5|185883.5|185946.7|185896.7|185926.6|185876.6|85
1757534700000|2025-09-10 20:05:00|185933.1|185883.1|185925.9|185875.9|185933.1|185883.1|185896.6|185846.6|102
1757535000000|2025-09-10 20:10:00|185926.9|185876.9|185894.9|185844.9|185928|185878|185884.3|185823.1|152
1757535300000|2025-09-10 20:15:00|185898.3|185848.3|185899.3|185849.3|185929.4|185861.4|185892.2|185821|166
1757535600000|2025-09-10 20:20:00|185897.8|185847.8|185901.3|185851.3|185920.5|185852.1|185878.9|185812.4|230
1757535900000|2025-09-10 20:25:00|185901.9|185851.9|185925.4|185875.4|185954.6|185880.7|185893.8|185843.8|263
1757536200000|2025-09-10 20:30:00|185923.7|185873.7|185957.4|185907.4|185963.7|185913.7|185921.7|185855.5|241
1757536500000|2025-09-10 20:35:00|185960.8|185910.8|185949.9|185899.9|185972.6|185910.8|185939.4|185874.5|62
1757536800000|2025-09-10 20:40:00|185952.2|185902.2|185953.1|185903.1|185973|185919.4|185933.2|185863|81
1757537100000|2025-09-10 20:45:00|185955.2|185905.2|186025.5|185935.5|186030|185940|185951.9|185877.9|165
1757537400000|2025-09-10 20:50:00|186023.5|185933.5|185997.9|185907.9|186029.5|185939.5|185963.3|185873.3|267
1757537700000|2025-09-10 20:55:00|185998.1|185908.1|186095|185827.4|186176.2|185932.2|185993.6|185827.4|108
1757538000000|2025-09-10 21:00:00|186108.6|185809.2|186090|185780|186108.6|185809.2|186090|185780|3
1757538300000|2025-09-10 21:05:00|186123.3|185813.3|186061.6|185751.6|186123.3|185813.3|186061.5|185751.5|4
1757538600000|2025-09-10 21:10:00|186086.6|185776.6|186123|185813|186123.3|185813.3|186061.6|185751.6|6
1757538900000|2025-09-10 21:15:00|186123.3|185813.3|186123.3|185813.3|186123.3|185813.3|186123.3|185813.3|1
1757539200000|2025-09-10 21:20:00|186072.6|185762.6|186110.7|185800.7|186144.2|185834.2|186057.1|185747.1|6
1757539500000|2025-09-10 21:25:00|186109.2|185799.2|186108.3|185798.3|186109.2|185799.2|186108.3|185798.3|3
1757539800000|2025-09-10 21:30:00|186107.8|185797.8|186124.2|185814.2|186124.2|185814.2|186107.8|185797.8|3
1757540100000|2025-09-10 21:35:00|186109.9|185799.9|186082.3|185772.3|186109.9|185799.9|186082.3|185772.3|4
1757540400000|2025-09-10 21:40:00|186096.9|185786.9|186118.2|185808.2|186178.9|185868.9|186094.7|185784.7|20
1757540700000|2025-09-10 21:45:00|186110.7|185800.7|186095|185785|186128.9|185818.9|186048.3|185738.3|8
1757541000000|2025-09-10 21:50:00|186055.4|185745.4|186175.8|185865.8|186205|185895|186055.4|185745.4|10
1757541300000|2025-09-10 21:55:00|186176.5|185866.5|186194.4|185884.4|186228.8|185918.8|186176.5|185866.5|10
1757541600000|2025-09-10 22:00:00|186178.3|185921.3|185984|185894|186178.3|185947|185984|185848.2|49
1757541900000|2025-09-10 22:05:00|185982.5|185892.5|185978.9|185888.9|185989|185899|185978.9|185888.9|27
1757542200000|2025-09-10 22:10:00|185977.3|185887.3|186007.4|185917.4|186009.4|185919.4|185977.2|185887.2|24
1757542500000|2025-09-10 22:15:00|186012.1|185922.1|186006.2|185916.2|186015.9|185925.9|186000.8|185910.8|17
1757542800000|2025-09-10 22:20:00|185998.4|185908.4|186004.7|185914.7|186010.7|185920.7|185998.4|185908.4|16
1757543100000|2025-09-10 22:25:00|186001.5|185911.5|186001.1|185911.1|186011.7|185921.7|185982.8|185892.8|21
1757543400000|2025-09-10 22:30:00|186004|185914|185992.7|185902.7|186007.2|185917.2|185979.8|185889.8|20
1757543700000|2025-09-10 22:35:00|185999.6|185909.6|186003.9|185913.9|186007.3|185917.3|185998|185908|19
1757544000000|2025-09-10 22:40:00|186002.2|185912.2|186012.8|185922.8|186012.8|185922.8|186000|185910|14
1757544300000|2025-09-10 22:45:00|186000.3|185910.3|185996.1|185906.1|186007|185917|185975.1|185885.1|21
1757544600000|2025-09-10 22:50:00|185998.2|185908.2|185997|185907|186001.2|185911.2|185988.7|185898.7|18
1757544900000|2025-09-10 22:55:00|185994|185904|185985.8|185895.8|185994.5|185904.5|185972.9|185882.9|21
1757545200000|2025-09-10 23:00:00|185987|185897|185985.6|185895.6|185996.4|185906.4|185975.1|185885.1|20
1757545500000|2025-09-10 23:05:00|185973.8|185883.8|185976.2|185886.2|185996.4|185906.4|185971.6|185881.6|26
1757545800000|2025-09-10 23:10:00|185975|185885|185977.8|185887.8|185980|185890|185970.7|185880.7|15
1757546100000|2025-09-10 23:15:00|185975|185885|185972.1|185882.1|185986.1|185896.1|185970|185880|31
1757546400000|2025-09-10 23:20:00|185971.8|185881.8|185967|185877|185986.3|185896.3|185962.9|185872.9|35
1757546700000|2025-09-10 23:25:00|185964.5|185874.5|185975.7|185885.7|185978.1|185888.1|185963.7|185873.7|23
1757547000000|2025-09-10 23:30:00|185975.2|185885.2|185976.8|185886.8|185978.5|185888.5|185974.6|185884.6|19
1757547300000|2025-09-10 23:35:00|185978.5|185888.5|185976|185886|185980|185890|185972|185882|26
1757547600000|2025-09-10 23:40:00|185975.9|185885.9|185974.7|185884.7|185985.4|185895.4|185968.2|185878.2|34
1757547900000|2025-09-10 23:45:00|185968.7|185878.7|185973.2|185883.2|185978.1|185888.1|185965.7|185875.7|116
1757548200000|2025-09-10 23:50:00|185974.5|185884.5|185980.9|185890.9|185984.7|185894.7|185967.5|185877.5|155
1757548500000|2025-09-10 23:55:00|185977|185887|186005.2|185915.2|186015|185925|185977|185887|88
1757548800000|2025-09-11 00:00:00|186006.4|185916.4|186001.2|185911.2|186021.2|185931.2|186001.2|185911.2|56
1757549100000|2025-09-11 00:05:00|186003.2|185913.2|186019.4|185929.4|186019.4|185929.4|186003.2|185913.2|35
1757549400000|2025-09-11 00:10:00|186008.2|185918.2|186012|185922|186016.5|185926.5|186007.7|185917.7|41
1757549700000|2025-09-11 00:15:00|186011|185921|186034.8|185944.8|186044.7|185954.7|186005|185915|67
1757550000000|2025-09-11 00:20:00|186034|185944|186012|185922|186034|185944|186005.6|185915.6|57
1757550300000|2025-09-11 00:25:00|186010.3|185920.3|186015.1|185925.1|186019.7|185929.7|186004.5|185914.5|70
1757550600000|2025-09-11 00:30:00|186013.9|185923.9|186015|185925|186016.9|185926.9|186004.6|185914.6|63
1757550900000|2025-09-11 00:35:00|186015.5|185925.5|186008|185918|186021.7|185931.7|186004.9|185914.9|49
1757551200000|2025-09-11 00:40:00|186009.3|185919.3|186010.2|185920.2|186018.3|185928.3|186005.7|185915.7|50
1757551500000|2025-09-11 00:45:00|186011|185921|186009.2|185919.2|186018|185928|186002.8|185912.8|71
1757551800000|2025-09-11 00:50:00|186009.4|185919.4|186016.8|185926.8|186024.3|185934.3|186001.6|185911.6|63
1757552100000|2025-09-11 00:55:00|186018.8|185928.8|186033.8|185943.8|186035.5|185945.5|186005.1|185915.1|96
1757552400000|2025-09-11 01:00:00|186035.3|185945.3|186013.7|185923.7|186040.7|185950.7|186009.6|185919.6|81
1757552700000|2025-09-11 01:05:00|186014.7|185924.7|186010.9|185920.9|186018.4|185928.4|186004.4|185914.4|44
1757553000000|2025-09-11 01:10:00|186012.3|185922.3|186010.3|185920.3|186014|185924|185999.4|185909.4|73
1757553300000|2025-09-11 01:15:00|186011.7|185921.7|186011.2|185921.2|186017.1|185927.1|186001.3|185911.3|81
1757553600000|2025-09-11 01:20:00|186012.4|185922.4|186002.6|185912.6|186018.7|185928.7|185978.9|185888.9|68
1757553900000|2025-09-11 01:25:00|186004|185914|185998.8|185908.8|186004|185914|185986.3|185896.3|102
1757554200000|2025-09-11 01:30:00|185999.3|185909.3|186005.3|185915.3|186010.1|185920.1|185974.8|185884.8|167
1757554500000|2025-09-11 01:35:00|186006.5|185916.5|186005|185915|186017.5|185927.5|185999.2|185909.2|79
1757554800000|2025-09-11 01:40:00|186005.6|185915.6|186005.4|185915.4|186012.5|185922.5|185996.1|185906.1|70
1757555100000|2025-09-11 01:45:00|186004.6|185914.6|186006|185916|186012.6|185922.6|186000|185910|59
1757555400000|2025-09-11 01:50:00|186008|185918|186004.7|185914.7|186019.2|185929.2|186004.5|185914.5|66
1757555700000|2025-09-11 01:55:00|186004|185914|186004.6|185914.6|186010.1|185920.1|185994.5|185904.5|76
1757556000000|2025-09-11 02:00:00|186006.3|185916.3|186006.3|185916.3|186012.8|185922.8|185995.5|185905.5|74
1757556300000|2025-09-11 02:05:00|186005|185915|186003.4|185913.4|186011.4|185921.4|186001.3|185911.3|43
1757556600000|2025-09-11 02:10:00|186002.6|185912.6|186001.3|185911.3|186010.2|185920.2|185994.5|185904.5|48
1757556900000|2025-09-11 02:15:00|186006.6|185916.6|186023.1|185933.1|186025.3|185935.3|186004.4|185914.4|42
1757557200000|2025-09-11 02:20:00|186023.6|185933.6|186040.7|185950.7|186044|185954|186021.5|185931.5|81
1757557500000|2025-09-11 02:25:00|186041.2|185951.2|186033.7|185943.7|186041.7|185951.7|186031.1|185941.1|81
1757557800000|2025-09-11 02:30:00|186033|185943|186034.1|185944.1|186043.4|185953.4|186033|185943|56
1757558100000|2025-09-11 02:35:00|186035.4|185945.4|186012.4|185922.4|186041|185951|186009.8|185919.8|56
1757558400000|2025-09-11 02:40:00|186010.5|185920.5|186035.9|185945.9|186042.3|185952.3|186010.5|185920.5|53
1757558700000|2025-09-11 02:45:00|186035.1|185945.1|186034.3|185944.3|186039.5|185949.5|186031.5|185941.5|62
1757559000000|2025-09-11 02:50:00|186034|185944|186045.5|185955.5|186068|185978|186034|185944|43
1757559300000|2025-09-11 02:55:00|186039.2|185949.2|186045.5|185955.5|186057|185967|186039.2|185949.2|39
1757559600000|2025-09-11 03:00:00|186046.1|185956.1|186031.1|185941.1|186049.7|185959.7|186031.1|185941.1|36
1757559900000|2025-09-11 03:05:00|186033.3|185943.3|186034.7|185944.7|186038.5|185948.5|186013.4|185923.4|67
1757560200000|2025-09-11 03:10:00|186032.9|185942.9|186037.8|185947.8|186040|185950|186032.9|185942.9|41
1757560500000|2025-09-11 03:15:00|186045.3|185955.3|186042.6|185952.6|186045.3|185955.3|186041.7|185951.7|19
1757560800000|2025-09-11 03:20:00|186041.9|185951.9|186036.3|185946.3|186044|185954|186033.5|185943.5|44
1757561100000|2025-09-11 03:25:00|186035.1|185945.1|186012.2|185922.2|186038|185948|186009.3|185919.3|56
1757561400000|2025-09-11 03:30:00|186013.2|185923.2|186009.6|185919.6|186034.4|185944.4|186005.8|185915.8|50
1757561700000|2025-09-11 03:35:00|186009.8|185919.8|186008|185918|186019|185929|186002.8|185912.8|42
1757562000000|2025-09-11 03:40:00|186008.1|185918.1|186003|185913|186010.6|185920.6|186003|185913|35
1757562300000|2025-09-11 03:45:00|186004.6|185914.6|186006.5|185916.5|186013|185923|186004.6|185914.6|39
1757562600000|2025-09-11 03:50:00|186007|185917|186010.7|185920.7|186011.3|185921.3|186002.5|185912.5|33
1757562900000|2025-09-11 03:55:00|186009.4|185919.4|186008.5|185918.5|186010.5|185920.5|186004|185914|38
1757563200000|2025-09-11 04:00:00|186010.5|185920.5|186030.5|185940.5|186037.8|185947.8|186009.1|185919.1|37
1757563500000|2025-09-11 04:05:00|186034.8|185944.8|186032.3|185942.3|186037|185947|186030.5|185940.5|25
1757563800000|2025-09-11 04:10:00|186032.8|185942.8|186035.4|185945.4|186040.1|185950.1|186032|185942|29
1757564100000|2025-09-11 04:15:00|186034.8|185944.8|186038.7|185948.7|186042.4|185952.4|186034.8|185944.8|28
1757564400000|2025-09-11 04:20:00|186040.3|185950.3|186045.6|185955.6|186049.1|185959.1|186037|185947|53
1757564700000|2025-09-11 04:25:00|186046.5|185956.5|186076.4|185986.4|186081|185991|186045.4|185955.4|64
1757565000000|2025-09-11 04:30:00|186077.4|185987.4|186073|185983|186077.5|185987.5|186063|185973|76
1757565300000|2025-09-11 04:35:00|186071|185981|186077.2|185987.2|186084.7|185994.7|186071|185981|39
1757565600000|2025-09-11 04:40:00|186076.5|185986.5|186078.9|185988.9|186080.1|185990.1|186065.3|185975.3|39
1757565900000|2025-09-11 04:45:00|186078.2|185988.2|186085.6|185995.6|186085.6|185995.6|186069.5|185979.5|46
1757566200000|2025-09-11 04:50:00|186084.6|185994.6|186074.9|185984.9|186084.6|185994.6|186070|185980|36
1757566500000|2025-09-11 04:55:00|186074.1|185984.1|186072.8|185982.8|186074.1|185984.1|186059|185969|52
1757566800000|2025-09-11 05:00:00|186073.3|185983.3|186080.7|185990.7|186084|185994|186073.3|185983.3|45
1757567100000|2025-09-11 05:05:00|186078.5|185988.5|186076.9|185986.9|186103.9|186013.9|186075.7|185985.7|68
1757567400000|2025-09-11 05:10:00|186076.5|185986.5|186111.1|186021.1|186111.1|186021.1|186076.5|185986.5|51
1757567700000|2025-09-11 05:15:00|186110.5|186020.5|186109.5|186019.5|186112|186022|186095|186005|26
1757568000000|2025-09-11 05:20:00|186111.5|186021.5|186111.2|186021.2|186113|186023|186101|186011|35
1757568300000|2025-09-11 05:25:00|186103.9|186013.9|186117.7|186027.7|186119.3|186029.3|186103.9|186013.9|42
1757568600000|2025-09-11 05:30:00|186119.1|186029.1|186102.7|186012.7|186122|186054|186094.5|186004.5|68
1757568900000|2025-09-11 05:35:00|186102.3|186012.3|186082.6|185992.6|186102.3|186012.3|186077.3|185987.3|77
1757569200000|2025-09-11 05:40:00|186083.1|185993.1|186082.7|185992.7|186083.4|185993.4|186075.7|185985.7|28
1757569500000|2025-09-11 05:45:00|186081.7|185991.7|186079.5|185989.5|186087.4|185997.4|186076.1|185986.1|55
1757569800000|2025-09-11 05:50:00|186079.3|185989.3|186081.9|185991.9|186084.8|185994.8|186075.5|185985.5|46
1757570100000|2025-09-11 05:55:00|186088.2|185998.2|186115.6|186025.6|186125|186035|186085.6|185995.6|80
1757570400000|2025-09-11 06:00:00|186116.2|186026.2|186138.6|186048.6|186157.6|186067.6|186109.4|186019.4|219
1757570700000|2025-09-11 06:05:00|186145.8|186055.8|186083.1|185993.1|186148.5|186058.5|186078.8|185988.8|362
1757571000000|2025-09-11 06:10:00|186082.8|185992.8|186151.4|186061.4|186174.5|186084.5|186060.3|185970.3|455
1757571300000|2025-09-11 06:15:00|186153.2|186063.2|186156.3|186066.3|186184|186094|186148.2|186058.2|443
1757571600000|2025-09-11 06:20:00|186152.4|186062.4|186121.3|186031.3|186171.3|186081.3|186114.8|186024.8|403
1757571900000|2025-09-11 06:25:00|186119.4|186029.4|186143.6|186053.6|186143.6|186053.6|186118|186028|430
1757572200000|2025-09-11 06:30:00|186145.6|186055.6|186210.6|186120.6|186213.1|186123.1|186136.8|186046.8|360
1757572500000|2025-09-11 06:35:00|186207.6|186117.6|186210.5|186120.5|186234.4|186144.4|186193.5|186103.5|251
1757572800000|2025-09-11 06:40:00|186210|186120|186213.9|186123.9|186232.4|186142.4|186205.6|186115.6|137
1757573100000|2025-09-11 06:45:00|186215|186125|186182.7|186092.7|186218.9|186128.9|186177.7|186087.7|300
1757573400000|2025-09-11 06:50:00|186183.4|186093.4|186146.5|186056.5|186186.5|186096.5|186139.3|186049.3|242
1757573700000|2025-09-11 06:55:00|186147.9|186057.9|186203.4|186113.4|186218.7|186128.7|186147.9|186057.9|346
1757574000000|2025-09-11 07:00:00|186204.4|186114.4|186251.5|186161.5|186260.3|186170.3|186178.6|186088.6|379
1757574300000|2025-09-11 07:05:00|186256.2|186166.2|186281.6|186191.6|186301.9|186211.9|186251.3|186161.3|380
1757574600000|2025-09-11 07:10:00|186285.8|186195.8|186248.5|186158.5|186296.4|186206.4|186239.2|186149.2|397
1757574900000|2025-09-11 07:15:00|186250|186160|186329.1|186239.1|186349.9|186278.8|186241.4|186151.4|428
1757575200000|2025-09-11 07:20:00|186326.8|186236.8|186352.5|186262.5|186386.2|186296.2|186323.6|186233.6|340
1757575500000|2025-09-11 07:25:00|186355.8|186265.8|186405.7|186315.7|186410.8|186320.8|186350|186260|183
1757575800000|2025-09-11 07:30:00|186407.8|186317.8|186371.7|186281.7|186418.8|186328.8|186361.2|186271.2|285
1757576100000|2025-09-11 07:35:00|186375.1|186285.1|186333.6|186243.6|186413.5|186323.5|186332.2|186242.2|252
1757576400000|2025-09-11 07:40:00|186335.1|186245.1|186327.5|186237.5|186344|186254|186308.8|186218.8|221
1757576700000|2025-09-11 07:45:00|186331|186241|186378.1|186288.1|186387.3|186297.3|186324.6|186234.6|171
1757577000000|2025-09-11 07:50:00|186376.6|186286.6|186379.5|186289.5|186385.7|186295.7|186350.3|186260.3|223
1757577300000|2025-09-11 07:55:00|186379.7|186289.7|186369.9|186279.9|186386.4|186296.4|186315.9|186225.9|298
1757577600000|2025-09-11 08:00:00|186371.5|186281.5|186378.8|186288.8|186392.6|186302.6|186345.6|186255.6|311
1757577900000|2025-09-11 08:05:00|186378.6|186288.6|186395.6|186305.6|186434.3|186344.3|186371|186281|168
1757578200000|2025-09-11 08:10:00|186398.1|186308.1|186410.7|186320.7|186458|186368|186392.6|186302.6|242
1757578500000|2025-09-11 08:15:00|186409|186319|186351|186261|186409|186319|186320.1|186230.1|181
1757578800000|2025-09-11 08:20:00|186353.3|186263.3|186348.7|186258.7|186355.4|186265.4|186323.3|186233.3|142
1757579100000|2025-09-11 08:25:00|186349.3|186259.3|186391.4|186301.4|186391.4|186301.4|186342.2|186252.2|158
1757579400000|2025-09-11 08:30:00|186394.3|186304.3|186359.6|186269.6|186407.9|186317.9|186351.8|186261.8|321
1757579700000|2025-09-11 08:35:00|186360|186270|186382.3|186292.3|186386.5|186296.5|186310|186237.8|179
1757580000000|2025-09-11 08:40:00|186381.9|186291.9|186349.3|186259.3|186400.5|186310.5|186326.5|186236.5|182
1757580300000|2025-09-11 08:45:00|186351.4|186261.4|186327.3|186237.3|186351.4|186261.4|186313|186223|241
1757580600000|2025-09-11 08:50:00|186326.2|186236.2|186326.3|186236.3|186350.9|186260.9|186322.3|186232.3|160
1757580900000|2025-09-11 08:55:00|186325.2|186235.2|186355.4|186265.4|186379.5|186289.5|186323.4|186233.4|336
1757581200000|2025-09-11 09:00:00|186358.2|186268.2|186380.5|186290.5|186388.1|186298.1|186352.6|186262.6|231
1757581500000|2025-09-11 09:05:00|186381.5|186291.5|186399.3|186309.3|186410|186320|186380|186290|223
1757581800000|2025-09-11 09:10:00|186399.8|186309.8|186368.1|186278.1|186406.1|186316.1|186322.6|186232.6|301
1757582100000|2025-09-11 09:15:00|186369.9|186279.9|186386.7|186296.7|186394.6|186304.6|186369.9|186279.9|213
1757582400000|2025-09-11 09:20:00|186384.2|186294.2|186412|186322|186417|186327|186382.5|186292.5|125
1757582700000|2025-09-11 09:25:00|186417.5|186327.5|186405.1|186315.1|186460.5|186370.5|186404.4|186314.4|320
1757583000000|2025-09-11 09:30:00|186402.9|186312.9|186461.9|186371.9|186461.9|186371.9|186384.9|186294.9|236
1757583300000|2025-09-11 09:35:00|186466.9|186376.9|186424.5|186334.5|186470|186380|186393.7|186303.7|222
1757583600000|2025-09-11 09:40:00|186430.7|186340.7|186455.7|186365.7|186464.4|186374.4|186412.6|186322.6|287
1757583900000|2025-09-11 09:45:00|186456.5|186366.5|186396.4|186306.4|186476.1|186386.1|186383.6|186293.6|316
1757584200000|2025-09-11 09:50:00|186398.6|186308.6|186383.3|186293.3|186413.7|186323.7|186381.3|186291.3|187
1757584500000|2025-09-11 09:55:00|186383.8|186293.8|186372.1|186282.1|186420.1|186330.1|186372.1|186282.1|279
1757584800000|2025-09-11 10:00:00|186374.5|186284.5|186383.9|186293.9|186416.3|186326.3|186362.1|186272.1|425
1757585100000|2025-09-11 10:05:00|186382.4|186292.4|186377.6|186287.6|186397.6|186307.6|186372.4|186282.4|222
1757585400000|2025-09-11 10:10:00|186369.8|186279.8|186369|186279|186380.7|186290.7|186352.1|186262.1|258
1757585700000|2025-09-11 10:15:00|186369.4|186279.4|186364.9|186274.9|186394.7|186304.7|186351.9|186261.9|311
1757586000000|2025-09-11 10:20:00|186365.1|186275.1|186369.9|186279.9|186382.5|186292.5|186350.5|186260.5|211
1757586300000|2025-09-11 10:25:00|186371.8|186281.8|186350.9|186260.9|186387.2|186297.2|186347.2|186257.2|214
1757586600000|2025-09-11 10:30:00|186351.1|186261.1|186350.2|186260.2|186360.5|186270.5|186345|186255|359
1757586900000|2025-09-11 10:35:00|186351|186261|186354|186264|186372|186282|186315.9|186225.9|466
1757587200000|2025-09-11 10:40:00|186354.8|186264.8|186349|186259|186356.8|186266.8|186336.8|186246.8|274
1757587500000|2025-09-11 10:45:00|186345.8|186255.8|186348.2|186258.2|186356.7|186266.7|186319.9|186229.9|358
1757587800000|2025-09-11 10:50:00|186348.9|186258.9|186345.8|186255.8|186398.7|186308.7|186344.8|186254.8|287
1757588100000|2025-09-11 10:55:00|186346.1|186256.1|186299.6|186249.6|186348.6|186277.1|186293.8|186228.5|340
1757588400000|2025-09-11 11:00:00|186301.2|186251.2|186294.6|186244.6|186329.5|186255.8|186288.4|186213.9|358
1757588700000|2025-09-11 11:05:00|186293.5|186243.5|186282|186232|186327.5|186263.6|186270.2|186220.2|195
1757589000000|2025-09-11 11:10:00|186278.2|186228.2|186291.1|186241.1|186309.8|186247.6|186253.8|186203.8|353
1757589300000|2025-09-11 11:15:00|186292.3|186242.3|186285.3|186235.3|186292.3|186242.3|186224.1|186160|205
1757589600000|2025-09-11 11:20:00|186286.5|186236.5|186314.1|186264.1|186319.6|186269.6|186280.2|186222|217
1757589900000|2025-09-11 11:25:00|186311.8|186261.8|186340.8|186290.8|186342.9|186292.9|186303.2|186232.5|196
1757590200000|2025-09-11 11:30:00|186338.4|186288.4|186360.1|186310.1|186364.2|186314.2|186329.3|186279.3|273
1757590500000|2025-09-11 11:35:00|186360.3|186310.3|186310.9|186260.9|186362.5|186312.5|186282.9|186219.3|248
1757590800000|2025-09-11 11:40:00|186309.1|186259.1|186361.7|186311.7|186382.4|186311.7|186302.9|186234.5|224
1757591100000|2025-09-11 11:45:00|186359.7|186309.7|186357.5|186307.5|186361.6|186311.6|186352|186302|186
1757591400000|2025-09-11 11:50:00|186357.3|186307.3|186321.3|186271.3|186361.4|186311.4|186281.4|186222.4|338
1757591700000|2025-09-11 11:55:00|186323.4|186273.4|186372.7|186282.7|186372.7|186317|186289.3|186239.3|446
1757592000000|2025-09-11 12:00:00|186369.2|186279.2|186328.3|186278.3|186379.4|186289.4|186326.2|186245.7|331
1757592300000|2025-09-11 12:05:00|186327.3|186277.3|186444.7|186354.7|186446.4|186356.4|186323.7|186273.7|293
1757592600000|2025-09-11 12:10:00|186446.4|186356.4|186574|186484|186575.7|186485.7|186427.3|186354.7|303
1757592900000|2025-09-11 12:15:00|186573.2|186483.2|186550.6|186460.6|186586.7|186496.7|186371.7|186281.7|495
1757593200000|2025-09-11 12:20:00|186534|186444|186502.4|186412.4|186560.8|186470.8|186426.4|186350|475
1757593500000|2025-09-11 12:25:00|186501.1|186411.1|186397.2|186188.5|186529.2|186468.2|186339.6|186188.5|359
1757593800000|2025-09-11 12:30:00|186403.2|186189.9|186163.5|186073.5|186747.7|186530.8|186110.3|186029|789
1757594100000|2025-09-11 12:35:00|186162.5|186072.5|186137.8|186087.8|186183.4|186117.9|186047.1|185991.5|861
1757594400000|2025-09-11 12:40:00|186138.5|186088.5|186133.1|186083.1|186303.5|186253.5|186106.4|186039.4|707
1757594700000|2025-09-11 12:45:00|186131.3|186081.3|186178.4|186088.4|186276.3|186205.8|186107.6|186042.1|621
1757595000000|2025-09-11 12:50:00|186179.4|186089.4|186141.4|186051.4|186218.7|186141.2|186104|186019.3|566
1757595300000|2025-09-11 12:55:00|186148.6|186058.6|185945.2|185895.2|186162.1|186089.6|185944.5|185866.1|643
1757595600000|2025-09-11 13:00:00|185945.4|185895.4|185900.6|185810.6|185959.6|185895.4|185758.1|185684.2|673
1757595900000|2025-09-11 13:05:00|185931.1|185841.1|185962|185872|185969.3|185894.5|185836.8|185773.8|584
1757596200000|2025-09-11 13:10:00|185961.3|185871.3|185993.2|185943.2|186047.9|185977.4|185931|185856.3|532
1757596500000|2025-09-11 13:15:00|185989.2|185939.2|185953.9|185863.9|186049.9|185976.2|185925.1|185856.4|452
1757596800000|2025-09-11 13:20:00|185958|185868|185947.8|185857.8|186090.1|186020.8|185868.1|185797.5|510
1757597100000|2025-09-11 13:25:00|185942.5|185852.5|185989.9|185939.9|186029|185979|185907.4|185842.3|496
1757597400000|2025-09-11 13:30:00|185985.6|185935.6|185875.2|185825.2|186045.6|185981.7|185871.2|185821.2|525
1757597700000|2025-09-11 13:35:00|185877.8|185827.8|185748|185698|185897.9|185847.9|185744|185674.6|469
1757598000000|2025-09-11 13:40:00|185750.7|185700.7|185699.5|185609.5|185750.7|185700.7|185658.9|185595|401
1757598300000|2025-09-11 13:45:00|185700.2|185610.2|185610.1|185560.1|185715.6|185665.6|185595.7|185535.4|375
1757598600000|2025-09-11 13:50:00|185611.1|185561.1|185555.1|185505.1|185646.9|185588.1|185529|185479|349
1757598900000|2025-09-11 13:55:00|185552.6|185502.6|185446.9|185396.9|185557|185507|185405.1|185355.1|353
1757599200000|2025-09-11 14:00:00|185438.7|185388.7|185442.9|185392.9|185493|185443|185376.5|185326.5|510
1757599500000|2025-09-11 14:05:00|185441.9|185391.9|185455.9|185365.9|185468.5|185412.7|185355.9|185292.3|404
1757599800000|2025-09-11 14:10:00|185456.3|185366.3|185506.9|185456.9|185538.8|185479.2|185403.7|185340.6|399
1757600100000|2025-09-11 14:15:00|185505.8|185455.8|185359.9|185269.9|185512.8|185455.8|185306|185254.3|395
1757600400000|2025-09-11 14:20:00|185357.6|185267.6|185385.8|185335.8|185399.8|185349.8|185323.7|185242.1|330
1757600700000|2025-09-11 14:25:00|185384.7|185334.7|185460.8|185410.8|185469.7|185419.7|185349.9|185299.9|478
1757601000000|2025-09-11 14:30:00|185457.8|185407.8|185416.3|185366.3|185475.9|185425.9|185391.3|185341.3|373
1757601300000|2025-09-11 14:35:00|185414.8|185364.8|185370.3|185320.3|185460|185410|185360.5|185310.5|369
1757601600000|2025-09-11 14:40:00|185369.4|185319.4|185356.1|185306.1|185414.9|185364.9|185331.3|185281.3|393
1757601900000|2025-09-11 14:45:00|185359.2|185309.2|185338.9|185288.9|185380.2|185330.2|185290.3|185240.3|368
1757602200000|2025-09-11 14:50:00|185341.6|185291.6|185375.9|185325.9|185417.5|185367.5|185326.6|185276.6|341
1757602500000|2025-09-11 14:55:00|185377|185327|185344.1|185294.1|185427.3|185377.3|185334.9|185284.9|494
1757602800000|2025-09-11 15:00:00|185345|185295|185424.7|185374.7|185427.2|185377.2|185333.6|185283.6|429
1757603100000|2025-09-11 15:05:00|185423.4|185373.4|185394.4|185344.4|185436.3|185386.3|185365.8|185315.8|393
1757603400000|2025-09-11 15:10:00|185389.9|185339.9|185344.5|185294.5|185407|185357|185334.5|185284.5|278
1757603700000|2025-09-11 15:15:00|185346.9|185296.9|185293.1|185243.1|185348.2|185298.2|185281.1|185231.1|310
1757604000000|2025-09-11 15:20:00|185292.9|185242.9|185262.9|185212.9|185294.8|185244.8|185231.8|185181.8|296
1757604300000|2025-09-11 15:25:00|185261.7|185211.7|185325.8|185235.8|185325.8|185257.8|185258.4|185190.2|416
1757604600000|2025-09-11 15:30:00|185306.9|185256.9|185265.1|185215.1|185338.3|185277|185258|185184.2|287
1757604900000|2025-09-11 15:35:00|185262.7|185212.7|185235.5|185185.5|185276.9|185212.7|185221.4|185171.4|175
1757605200000|2025-09-11 15:40:00|185236.1|185186.1|185251|185201|185259.3|185209.3|185216.4|185166.4|203
1757605500000|2025-09-11 15:45:00|185252.1|185202.1|185242.6|185192.6|185269.5|185219.5|185231.1|185181.1|227
1757605800000|2025-09-11 15:50:00|185241.9|185191.9|185297.4|185207.4|185305.4|185223.1|185228.2|185161.5|337
1757606100000|2025-09-11 15:55:00|185295.4|185205.4|185272.6|185222.6|185310.9|185248.1|185248.2|185198.2|369
1757606400000|2025-09-11 16:00:00|185272|185222|185269.6|185179.6|185283.8|185223.7|185225.8|185170|391
1757606700000|2025-09-11 16:05:00|185269.1|185179.1|185285.4|185235.4|185303.7|185253.7|185252.5|185178.9|329
1757607000000|2025-09-11 16:10:00|185284.2|185234.2|185291.5|185241.5|185336.9|185286.9|185279|185229|200
1757607300000|2025-09-11 16:15:00|185291.2|185241.2|185329.3|185279.3|185338.7|185288.7|185287.4|185237.4|267
1757607600000|2025-09-11 16:20:00|185330.1|185280.1|185346|185256|185349.8|185288.8|185282.2|185232.2|233
1757607900000|2025-09-11 16:25:00|185345.7|185255.7|185313.9|185263.9|185350.8|185285.4|185307|185239.4|198
1757608200000|2025-09-11 16:30:00|185316|185266|185350.3|185260.3|185355.6|185278.7|185305|185244.4|259
1757608500000|2025-09-11 16:35:00|185347.1|185257.1|185336.4|185246.4|185349.3|185284.6|185310.5|185246.4|283
1757608800000|2025-09-11 16:40:00|185337.5|185247.5|185301.7|185251.7|185341.5|185270.9|185278.9|185202.5|200
1757609100000|2025-09-11 16:45:00|185303.4|185253.4|185301.3|185251.3|185332.9|185278.6|185282.1|185213.6|183
1757609400000|2025-09-11 16:50:00|185301.7|185251.7|185314|185264|185356.4|185296.2|185290.1|185240.1|220
1757609700000|2025-09-11 16:55:00|185316.5|185266.5|185390.7|185340.7|185453.2|185369.6|185310.1|185246.6|245
1757610000000|2025-09-11 17:00:00|185393.5|185343.5|185375|185325|185476|185417|185370.9|185305.1|401
1757610300000|2025-09-11 17:05:00|185375.4|185325.4|185373.2|185323.2|185429.3|185352.7|185366.3|185299.1|435
1757610600000|2025-09-11 17:10:00|185374|185324|185320.9|185270.9|185389.4|185324.7|185318.1|185268.1|226
1757610900000|2025-09-11 17:15:00|185318.2|185268.2|185285.8|185195.8|185324.9|185274.9|185265.1|185190.2|238
1757611200000|2025-09-11 17:20:00|185286.3|185196.3|185320.5|185230.5|185324.6|185259|185267.6|185192.7|320
1757611500000|2025-09-11 17:25:00|185319.9|185229.9|185329.9|185239.9|185367.1|185293.6|185307.2|185226.3|341
1757611800000|2025-09-11 17:30:00|185328.2|185238.2|185252.1|185202.1|185328.2|185255.7|185246|185179.3|438
1757612100000|2025-09-11 17:35:00|185252.5|185202.5|185318.7|185228.7|185332.6|185264.2|185252.5|185202.5|495
1757612400000|2025-09-11 17:40:00|185318.2|185228.2|185342.1|185292.1|185342.7|185292.7|185299.1|185217.6|508
1757612700000|2025-09-11 17:45:00|185342.7|185292.7|185357.7|185307.7|185365.3|185315.3|185330.1|185280.1|233
1757613000000|2025-09-11 17:50:00|185355|185305|185305.3|185255.3|185359.1|185309.1|185301.6|185251.6|144
1757613300000|2025-09-11 17:55:00|185304.5|185254.5|185288.5|185238.5|185327|185257.6|185273.2|185223.2|134
1757613600000|2025-09-11 18:00:00|185286.6|185236.6|185244.2|185194.2|185291.6|185241.6|185234.6|185171.5|163
1757613900000|2025-09-11 18:05:00|185245.4|185195.4|185222.1|185172.1|185268.8|185218.8|185221.2|185135.8|226
1757614200000|2025-09-11 18:10:00|185223.6|185173.6|185256.4|185166.4|185258.1|185190.5|185214.2|185148.1|217
1757614500000|2025-09-11 18:15:00|185256|185166|185207.9|185157.9|185257.9|185189.1|185202.8|185131.8|233
1757614800000|2025-09-11 18:20:00|185208.8|185158.8|185191.1|185141.1|185240.1|185174.2|185190.2|185133.3|272
1757615100000|2025-09-11 18:25:00|185190.7|185140.7|185208.3|185158.3|185233.1|185183.1|185189.4|185139.4|256
1757615400000|2025-09-11 18:30:00|185206.8|185156.8|185201.7|185151.7|185214.1|185164.1|185190.1|185140.1|325
1757615700000|2025-09-11 18:35:00|185202.8|185152.8|185162.8|185112.8|185204.9|185154.9|185156.9|185101.2|262
1757616000000|2025-09-11 18:40:00|185161.3|185111.3|185152.7|185102.7|185188|185117.4|185143.2|185082.7|297
1757616300000|2025-09-11 18:45:00|185157.2|185107.2|185038.4|184988.4|185178.9|185110.1|185019.7|184969.7|257
1757616600000|2025-09-11 18:50:00|185036.7|184986.7|184828.7|184778.7|185036.7|184986.7|184784.6|184734.6|425
1757616900000|2025-09-11 18:55:00|184828|184778|184852|184802|184856.8|184806.8|184809.1|184740.3|320
1757617200000|2025-09-11 19:00:00|184852.3|184802.3|184916.4|184826.4|184928.7|184853.9|184810.2|184760.2|285
1757617500000|2025-09-11 19:05:00|184916.9|184826.9|184896.3|184846.3|184917.2|184852.7|184812.3|184762.3|266
1757617800000|2025-09-11 19:10:00|184896.6|184846.6|184946.6|184896.6|184956.5|184906.5|184889.1|184839.1|260
1757618100000|2025-09-11 19:15:00|184943.9|184893.9|184961|184911|184967.4|184917.4|184900.5|184850.5|362
1757618400000|2025-09-11 19:20:00|184960.5|184910.5|184929.2|184879.2|184983.1|184933.1|184924.5|184874.5|327
1757618700000|2025-09-11 19:25:00|184930.3|184880.3|185029.5|184979.5|185033.7|184983.7|184929.6|184879.6|422
1757619000000|2025-09-11 19:30:00|185031.6|184981.6|184955.4|184905.4|185035.3|184985.3|184953.5|184903.5|306
1757619300000|2025-09-11 19:35:00|184955.9|184905.9|184975.8|184925.8|185025|184951.2|184953.6|184903.6|306
1757619600000|2025-09-11 19:40:00|184976.3|184926.3|184914.4|184864.4|184979|184929|184906.8|184856.8|213
1757619900000|2025-09-11 19:45:00|184912.4|184862.4|184909.6|184859.6|184947.7|184876.7|184883.9|184833.9|195
1757620200000|2025-09-11 19:50:00|184910.2|184860.2|184876.2|184826.2|184914.6|184864.6|184846.4|184796.4|190
1757620500000|2025-09-11 19:55:00|184866.9|184816.9|184859.9|184809.9|184891.2|184841.2|184839|184789|222
1757620800000|2025-09-11 20:00:00|184862.8|184812.8|184818.9|184728.9|184878.4|184828.4|184744.8|184694.8|232
1757621100000|2025-09-11 20:05:00|184818.6|184728.6|184600.7|184550.7|184818.6|184728.6|184584.3|184529.8|281
1757621400000|2025-09-11 20:10:00|184602.6|184552.6|184594|184544|184620.3|184570.3|184551.6|184501.6|148
1757621700000|2025-09-11 20:15:00|184592|184542|184610.1|184560.1|184657|184587.8|184589.6|184539.6|147
1757622000000|2025-09-11 20:20:00|184609|184559|184681.8|184631.8|184700.5|184634|184601.2|184551.2|127
1757622300000|2025-09-11 20:25:00|184678|184628|184774.2|184684.2|184774.2|184700.7|184678|184611.1|124
1757622600000|2025-09-11 20:30:00|184774.3|184684.3|184666|184616|184779.3|184710.5|184663.3|184613.3|291
1757622900000|2025-09-11 20:35:00|184664.3|184614.3|184726|184676|184732.3|184682.3|184650.9|184596.8|87
1757623200000|2025-09-11 20:40:00|184726.9|184676.9|184728.1|184678.1|184750.5|184684.5|184723.3|184649|57
1757623500000|2025-09-11 20:45:00|184747|184657|184760.8|184670.8|184813.2|184737.5|184747|184657|146
1757623800000|2025-09-11 20:50:00|184761.1|184671.1|184634.2|184584.2|184763.1|184685|184614.3|184564.3|227
1757624100000|2025-09-11 20:55:00|184652.5|184562.5|184760.1|184525.9|184771.9|184634.1|184633.7|184525.9|94
1757624400000|2025-09-11 21:00:00|184765.8|184520.9|184767.5|184457.5|184805|184636|184720|184457.5|9
1757624700000|2025-09-11 21:05:00|184786.5|184476.5|184764.5|184475.4|184791.6|184481.7|184764.5|184465.2|11
1757625000000|2025-09-11 21:10:00|184776.3|184466.8|184782.6|184490.6|184782.6|184490.6|184765.9|184466.8|19
1757625300000|2025-09-11 21:15:00|184809.7|184499.7|184792|184489|184810.6|184500.6|184791.6|184487.6|10
1757625600000|2025-09-11 21:20:00|184797.8|184487.6|184805.2|184495.2|184835.4|184525.4|184797.8|184487.6|15
1757625900000|2025-09-11 21:25:00|184832.4|184522.4|184830.2|184520.2|184835.5|184525.5|184805.2|184495.2|8
1757626200000|2025-09-11 21:30:00|184829.5|184519.5|184835.5|184525.5|184864.1|184554.1|184813.4|184503.4|14
1757626500000|2025-09-11 21:35:00|184835.4|184525.4|184866|184556|184866|184556|184832.7|184522.7|4
1757626800000|2025-09-11 21:40:00|184867.9|184557.9|184825.8|184515.8|184867.9|184557.9|184825.7|184515.7|7
1757627100000|2025-09-11 21:45:00|184825.7|184515.7|184865.8|184555.8|184865.8|184555.8|184825.7|184515.7|6
1757627400000|2025-09-11 21:50:00|184864.2|184554.2|184860.5|184550.5|184864.6|184554.6|184832.8|184522.8|8
1757627700000|2025-09-11 21:55:00|184858.6|184548.6|184851.2|184541.2|184860.2|184550.2|184830.6|184520.6|8
1757628000000|2025-09-11 22:00:00|184840|184570|184616.7|184526.7|184858|184603.2|184615.2|184525.2|58
1757628300000|2025-09-11 22:05:00|184617.7|184527.7|184816.5|184726.5|184816.5|184726.5|184617.7|184527.7|109
1757628600000|2025-09-11 22:10:00|184815.2|184725.2|184854.9|184764.9|184856|184766|184722.4|184632.4|132
1757628900000|2025-09-11 22:15:00|184852.6|184762.6|184879.4|184789.4|184918.7|184828.7|184805.1|184715.1|100
1757629200000|2025-09-11 22:20:00|184878.9|184788.9|184870.1|184780.1|184929.9|184839.9|184869.9|184779.9|84
1757629500000|2025-09-11 22:25:00|184870.3|184780.3|184746.9|184656.9|184871.9|184781.9|184745.9|184655.9|66
1757629800000|2025-09-11 22:30:00|184752.1|184662.1|184779.9|184689.9|184782.1|184692.1|184747.4|184657.4|45
1757630100000|2025-09-11 22:35:00|184779.7|184689.7|184767.5|184677.5|184780.4|184690.4|184758.7|184668.7|37
1757630400000|2025-09-11 22:40:00|184763.4|184673.4|184782.3|184692.3|184792.1|184702.1|184762.6|184672.6|40
1757630700000|2025-09-11 22:45:00|184785.5|184695.5|184775|184685|184786.9|184696.9|184768.4|184678.4|31
1757631000000|2025-09-11 22:50:00|184775.7|184685.7|184769.4|184679.4|184777|184687|184761.4|184671.4|25
1757631300000|2025-09-11 22:55:00|184774.6|184684.6|184757.4|184667.4|184774.6|184684.6|184757.4|184667.4|31
1757631600000|2025-09-11 23:00:00|184766.9|184676.9|184754.3|184664.3|184773.6|184683.6|184751|184661|23
1757631900000|2025-09-11 23:05:00|184758.3|184668.3|184762.4|184672.4|184766.7|184676.7|184735.7|184645.7|39
1757632200000|2025-09-11 23:10:00|184765.6|184675.6|184745.9|184655.9|184780.9|184690.9|184745.9|184655.9|53
1757632500000|2025-09-11 23:15:00|184749.2|184659.2|184751.2|184661.2|184762.6|184672.6|184748.5|184658.5|55
1757632800000|2025-09-11 23:20:00|184753.2|184663.2|184753.3|184663.3|184763.2|184673.2|184747.9|184657.9|36
1757633100000|2025-09-11 23:25:00|184764|184674|184728.1|184638.1|184764|184674|184701.9|184611.9|41
1757633400000|2025-09-11 23:30:00|184730.2|184640.2|184732.5|184642.5|184736.4|184646.4|184725|184635|35
1757633700000|2025-09-11 23:35:00|184736.4|184646.4|184737.6|184647.6|184744.8|184654.8|184725.3|184635.3|32
1757634000000|2025-09-11 23:40:00|184734|184644|184741.5|184651.5|184746.4|184656.4|184734|184644|21
1757634300000|2025-09-11 23:45:00|184740.5|184650.5|184772.6|184682.6|184790.3|184700.3|184735.5|184645.5|43
1757634600000|2025-09-11 23:50:00|184773.2|184683.2|184731.6|184641.6|184773.2|184683.2|184727.6|184637.6|34
1757634900000|2025-09-11 23:55:00|184734.2|184644.2|184730.9|184640.9|184760.2|184670.2|184725.6|184635.6|249
1757635200000|2025-09-12 00:00:00|184733.6|184643.6|184804.4|184714.4|184820.5|184730.5|184724.8|184634.8|605
1757635500000|2025-09-12 00:05:00|184804.2|184714.2|184855.7|184765.7|184869.7|184779.7|184802.1|184712.1|685
1757635800000|2025-09-12 00:10:00|184859.5|184769.5|184861.4|184771.4|184882.1|184792.1|184842.7|184752.7|458
1757636100000|2025-09-12 00:15:00|184857.9|184767.9|184846.6|184756.6|184875.8|184785.8|184817.9|184727.9|500
1757636400000|2025-09-12 00:20:00|184848.3|184758.3|184851|184761|184878.5|184788.5|184827.8|184737.8|660
1757636700000|2025-09-12 00:25:00|184850.1|184760.1|184846.7|184756.7|184866.1|184776.1|184828.4|184738.4|367
1757637000000|2025-09-12 00:30:00|184845.2|184755.2|184820.4|184730.4|184852.2|184762.2|184799.4|184709.4|277
1757637300000|2025-09-12 00:35:00|184821.2|184731.2|184808.3|184718.3|184851.1|184761.1|184804.1|184714.1|254
1757637600000|2025-09-12 00:40:00|184811.6|184721.6|184849.7|184759.7|184854.2|184764.2|184805.8|184715.8|264
1757637900000|2025-09-12 00:45:00|184854.3|184764.3|184823.4|184733.4|184854.3|184764.3|184803.8|184713.8|218
1757638200000|2025-09-12 00:50:00|184824.7|184734.7|184795.8|184705.8|184827.7|184737.7|184788.6|184698.6|326
1757638500000|2025-09-12 00:55:00|184793.3|184703.3|184796.4|184706.4|184816.6|184726.6|184781.6|184691.6|279
1757638800000|2025-09-12 01:00:00|184794.8|184704.8|184814.6|184724.6|184820.5|184730.5|184763.8|184673.8|169
1757639100000|2025-09-12 01:05:00|184816.9|184726.9|184805|184715|184845.8|184755.8|184803.8|184713.8|209
1757639400000|2025-09-12 01:10:00|184806.9|184716.9|184793.9|184703.9|184829.6|184739.6|184786.2|184696.2|184
1757639700000|2025-09-12 01:15:00|184794.3|184704.3|184816.6|184726.6|184822.7|184732.7|184792.2|184702.2|117
1757640000000|2025-09-12 01:20:00|184814.2|184724.2|184811.3|184721.3|184836.7|184746.7|184801.4|184711.4|193
1757640300000|2025-09-12 01:25:00|184813.1|184723.1|184802|184712|184821.9|184731.9|184790.3|184700.3|147
1757640600000|2025-09-12 01:30:00|184800.2|184710.2|184776.1|184686.1|184802.3|184712.3|184744|184654|145
1757640900000|2025-09-12 01:35:00|184780.7|184690.7|184763.7|184673.7|184788.1|184698.1|184756.4|184666.4|182
1757641200000|2025-09-12 01:40:00|184764.8|184674.8|184819.5|184729.5|184825|184735|184756.4|184666.4|147
1757641500000|2025-09-12 01:45:00|184818.1|184728.1|184813.3|184723.3|184839.8|184749.8|184807.9|184717.9|166
1757641800000|2025-09-12 01:50:00|184814.5|184724.5|184819.8|184729.8|184829.6|184739.6|184806.7|184716.7|135
1757642100000|2025-09-12 01:55:00|184820.6|184730.6|184846.5|184756.5|184865.6|184775.6|184810|184720|197
1757642400000|2025-09-12 02:00:00|184846.4|184756.4|184876.1|184786.1|184880|184790|184832.2|184742.2|302
1757642700000|2025-09-12 02:05:00|184874.7|184784.7|184841.6|184751.6|184887.9|184797.9|184834.1|184744.1|221
1757643000000|2025-09-12 02:10:00|184843.2|184753.2|184843.6|184753.6|184857.7|184767.7|184817.6|184727.6|149
1757643300000|2025-09-12 02:15:00|184844.2|184754.2|184857.4|184767.4|184864.4|184784.2|184828.5|184738.5|142
1757643600000|2025-09-12 02:20:00|184833.7|184783.7|184865.3|184775.3|184872.4|184784.9|184832.8|184764.2|126
1757643900000|2025-09-12 02:25:00|184865.8|184775.8|184892|184802|184892.1|184802.1|184865.8|184775.8|150
1757644200000|2025-09-12 02:30:00|184893.9|184803.9|184896.1|184806.1|184899.5|184809.5|184883.6|184793.6|203
1757644500000|2025-09-12 02:35:00|184893.5|184803.5|184885.9|184795.9|184898|184808|184880.4|184790.4|172
1757644800000|2025-09-12 02:40:00|184887.8|184797.8|184882.1|184792.1|184892.6|184802.6|184876.8|184786.8|107
1757645100000|2025-09-12 02:45:00|184884.2|184794.2|184900.9|184810.9|184919.4|184829.4|184869.6|184779.6|166
1757645400000|2025-09-12 02:50:00|184899.7|184809.7|184927.7|184837.7|184933.3|184843.3|184899.7|184809.7|205
1757645700000|2025-09-12 02:55:00|184927.8|184837.8|184918|184828|184927.8|184837.8|184909.3|184819.3|183
1757646000000|2025-09-12 03:00:00|184921.1|184831.1|184932.2|184842.2|184941.9|184851.9|184920.4|184830.4|184
1757646300000|2025-09-12 03:05:00|184932.3|184842.3|184992.7|184902.7|184996.4|184906.4|184922.4|184832.4|209
1757646600000|2025-09-12 03:10:00|184993.1|184903.1|184927.1|184837.1|184995.6|184905.6|184917.2|184827.2|123
1757646900000|2025-09-12 03:15:00|184926.5|184836.5|184951.1|184861.1|184951.1|184861.1|184915.6|184825.6|113
1757647200000|2025-09-12 03:20:00|184952.3|184862.3|184947.9|184857.9|184956.8|184866.8|184944.3|184854.3|75
1757647500000|2025-09-12 03:25:00|184949.4|184859.4|184944|184854|184949.6|184859.6|184942.3|184852.3|111
1757647800000|2025-09-12 03:30:00|184944.5|184854.5|184943|184853|184952.8|184862.8|184942.3|184852.3|54
1757648100000|2025-09-12 03:35:00|184944.5|184854.5|184949|184859|184950.4|184860.4|184942.5|184852.5|36
1757648400000|2025-09-12 03:40:00|184947.4|184857.4|184947.6|184857.6|184949.5|184859.5|184943.5|184853.5|35
1757648700000|2025-09-12 03:45:00|184949.7|184859.7|184948.8|184858.8|184952|184862|184946.6|184856.6|30
1757649000000|2025-09-12 03:50:00|184949.5|184859.5|184946.7|184856.7|184958.6|184883.9|184931.5|184856.7|93
1757649300000|2025-09-12 03:55:00|184947.9|184857.9|184917.4|184827.4|184952.1|184862.1|184914.7|184824.7|110
1757649600000|2025-09-12 04:00:00|184916.2|184826.2|184937.4|184847.4|184942.5|184852.5|184915.1|184825.1|187
1757649900000|2025-09-12 04:05:00|184938.4|184848.4|184911.9|184821.9|184938.4|184848.4|184909.5|184819.5|125
1757650200000|2025-09-12 04:10:00|184912.7|184822.7|184928.5|184838.5|184938.5|184848.5|184912.6|184822.6|77
1757650500000|2025-09-12 04:15:00|184940.7|184850.7|184931.3|184841.3|184940.7|184850.7|184926.4|184836.4|90
1757650800000|2025-09-12 04:20:00|184932|184842|184911.5|184821.5|184932.1|184842.1|184903.5|184813.5|87
1757651100000|2025-09-12 04:25:00|184912.2|184822.2|184911.3|184821.3|184919.7|184829.7|184907|184817|100
1757651400000|2025-09-12 04:30:00|184911.7|184821.7|184912.5|184822.5|184919.7|184829.7|184908|184818|87
1757651700000|2025-09-12 04:35:00|184910|184820|184913.5|184823.5|184919.8|184829.8|184907.1|184817.1|91
1757652000000|2025-09-12 04:40:00|184913.3|184823.3|184915.7|184825.7|184922.3|184832.3|184907|184817|152
1757652300000|2025-09-12 04:45:00|184914.6|184824.6|184912.2|184822.2|184944.1|184854.1|184905|184815|85
1757652600000|2025-09-12 04:50:00|184911.1|184821.1|184914.2|184824.2|184919.9|184829.9|184902.5|184812.5|66
1757652900000|2025-09-12 04:55:00|184914.9|184824.9|184919.3|184829.3|184932.5|184842.5|184913.5|184823.5|185
1757653200000|2025-09-12 05:00:00|184914.9|184824.9|184924.9|184834.9|184941.9|184851.9|184913.5|184823.5|109
1757653500000|2025-09-12 05:05:00|184924.1|184834.1|184937.9|184887.9|184965.9|184896|184924.1|184834.1|139
1757653800000|2025-09-12 05:10:00|184939.7|184889.7|184942.2|184892.2|184965.5|184896.3|184934.4|184857.9|169
1757654100000|2025-09-12 05:15:00|184940.9|184890.9|184954|184864|184962.8|184894.1|184939.2|184854.4|171
1757654400000|2025-09-12 05:20:00|184948.2|184858.2|184953.3|184863.3|184955.3|184865.3|184934.5|184844.5|153
1757654700000|2025-09-12 05:25:00|184952.4|184862.4|184912.6|184822.6|184953.5|184863.5|184906.4|184816.4|186
1757655000000|2025-09-12 05:30:00|184909.8|184819.8|184902|184812|184915.5|184825.5|184897.3|184807.3|476
1757655300000|2025-09-12 05:35:00|184902.1|184812.1|184867.3|184777.3|184915.4|184825.4|184866.5|184776.5|231
1757655600000|2025-09-12 05:40:00|184867.9|184777.9|184845.1|184755.1|184899.6|184809.6|184827.5|184737.5|153
1757655900000|2025-09-12 05:45:00|184846.9|184756.9|184802.8|184712.8|184857.5|184767.5|184796.4|184706.4|104
1757656200000|2025-09-12 05:50:00|184803.8|184713.8|184801.5|184711.5|184816.3|184726.3|184796|184706|75
1757656500000|2025-09-12 05:55:00|184804|184714|184805.9|184715.9|184833.3|184743.3|184799.3|184709.3|254
1757656800000|2025-09-12 06:00:00|184802.9|184712.9|184804.7|184714.7|184864.3|184774.3|184769.9|184679.9|335
1757657100000|2025-09-12 06:05:00|184808.9|184718.9|184873.7|184783.7|184884.9|184794.9|184808.9|184718.9|209
1757657400000|2025-09-12 06:10:00|184872.1|184782.1|184825.5|184735.5|184884.4|184794.4|184821.3|184731.3|212
1757657700000|2025-09-12 06:15:00|184828.6|184738.6|184855.2|184765.2|184883.7|184793.7|184820.1|184730.1|400
1757658000000|2025-09-12 06:20:00|184854.6|184764.6|184900.4|184810.4|184904.6|184814.6|184854.6|184764.6|332
1757658300000|2025-09-12 06:25:00|184901.8|184811.8|184881|184791|184903.6|184813.6|184866|184776|422
1757658600000|2025-09-12 06:30:00|184882.5|184792.5|184835.7|184745.7|184895.7|184805.7|184832.3|184742.3|481
1757658900000|2025-09-12 06:35:00|184835.1|184745.1|184906.4|184816.4|184915.7|184825.7|184833.1|184743.1|404
1757659200000|2025-09-12 06:40:00|184908.7|184818.7|184900.9|184810.9|184912.6|184822.6|184886.8|184796.8|228
1757659500000|2025-09-12 06:45:00|184902.2|184812.2|184915.4|184825.4|184926.7|184840.8|184882.1|184792.1|202
1757659800000|2025-09-12 06:50:00|184921.7|184831.7|184904.8|184814.8|184942.4|184852.4|184897.2|184807.2|157
1757660100000|2025-09-12 06:55:00|184902|184812|184839.6|184749.6|184907.2|184817.2|184831.9|184741.9|198
1757660400000|2025-09-12 07:00:00|184836.6|184746.6|184739.3|184649.3|184854.6|184764.6|184722.8|184632.8|362
1757660700000|2025-09-12 07:05:00|184743.1|184653.1|184750.3|184660.3|184803.2|184713.2|184714.3|184624.3|287
1757661000000|2025-09-12 07:10:00|184754.8|184664.8|184729.2|184639.2|184806.7|184716.7|184725.1|184635.1|259
1757661300000|2025-09-12 07:15:00|184730.7|184640.7|184672.1|184582.1|184735.3|184645.3|184667.2|184577.2|243
1757661600000|2025-09-12 07:20:00|184674.9|184584.9|184662|184572|184684|184613.7|184638.2|184548.2|349
1757661900000|2025-09-12 07:25:00|184665.6|184575.6|184700.7|184610.7|184730.6|184640.6|184653.7|184563.7|292
1757662200000|2025-09-12 07:30:00|184702.9|184612.9|184731.3|184641.3|184820.1|184730.1|184699.1|184609.1|360
1757662500000|2025-09-12 07:35:00|184729|184639|184774.3|184684.3|184774.6|184684.6|184723.3|184633.3|333
1757662800000|2025-09-12 07:40:00|184769|184679|184765.5|184675.5|184806.4|184716.4|184756.6|184666.6|195
1757663100000|2025-09-12 07:45:00|184767.6|184677.6|184695.6|184605.6|184770.7|184680.7|184688.1|184598.1|264
1757663400000|2025-09-12 07:50:00|184698.2|184608.2|184690.1|184600.1|184753.2|184663.2|184680.8|184598.8|179
1757663700000|2025-09-12 07:55:00|184693|184603|184729.6|184639.6|184745.1|184655.1|184685.5|184595.5|261
1757664000000|2025-09-12 08:00:00|184728.6|184638.6|184655.6|184565.6|184764.3|184674.3|184621.9|184555.7|355
1757664300000|2025-09-12 08:05:00|184659.8|184569.8|184739.7|184649.7|184743.5|184653.5|184595.8|184532.6|280
1757664600000|2025-09-12 08:10:00|184737|184647|184759|184669|184799.2|184709.2|184694.3|184604.3|297
1757664900000|2025-09-12 08:15:00|184759.6|184669.6|184961.6|184871.6|184971.9|184881.9|184759.6|184669.6|306
1757665200000|2025-09-12 08:20:00|184965.6|184875.6|184956.3|184866.3|185014.1|184924.1|184950.6|184860.6|229
1757665500000|2025-09-12 08:25:00|184951.9|184861.9|184908.6|184818.6|184976.7|184886.7|184887.3|184818.6|199
1757665800000|2025-09-12 08:30:00|184899.9|184809.9|184928.5|184838.5|184929.4|184839.4|184835.5|184745.5|260
1757666100000|2025-09-12 08:35:00|184929.3|184839.3|184904.8|184814.8|184951.2|184861.2|184890.1|184800.1|224
1757666400000|2025-09-12 08:40:00|184906.2|184816.2|184980.4|184890.4|184980.9|184896.4|184905.2|184815.2|364
1757666700000|2025-09-12 08:45:00|184979.9|184889.9|184986.9|184896.9|185005|184925|184953.8|184876.7|353
1757667000000|2025-09-12 08:50:00|184984.4|184894.4|184980.9|184890.9|185026.1|184943.5|184959.8|184879.8|368
1757667300000|2025-09-12 08:55:00|184978.2|184888.2|185014.1|184924.1|185053.6|184972.6|184967.3|184877.3|389
1757667600000|2025-09-12 09:00:00|185014|184924|185039.4|184949.4|185064.5|184986.3|185010.7|184920.7|379
1757667900000|2025-09-12 09:05:00|185039.6|184949.6|185048.1|184958.1|185050.3|184960.3|185011.7|184921.7|233
1757668200000|2025-09-12 09:10:00|185046.7|184956.7|185038.5|184948.5|185051.1|184961.1|184999.4|184909.4|228
1757668500000|2025-09-12 09:15:00|185038.8|184948.8|185009.8|184919.8|185040.4|184950.4|184990.6|184900.6|262
1757668800000|2025-09-12 09:20:00|185010|184920|184993.7|184903.7|185025.4|184935.4|184989.1|184899.1|160
1757669100000|2025-09-12 09:25:00|184993.6|184903.6|184984.8|184894.8|185006|184916|184978.6|184888.6|110
1757669400000|2025-09-12 09:30:00|184985|184895|184981.2|184891.2|184992.2|184902.2|184930.4|184840.4|232
1757669700000|2025-09-12 09:35:00|184980.3|184890.3|185036.9|184946.9|185053.5|184985.1|184972.2|184882.2|333
1757670000000|2025-09-12 09:40:00|185036|184946|185010.8|184920.8|185038.9|184948.9|184999.4|184909.4|153
1757670300000|2025-09-12 09:45:00|185009.4|184919.4|184974.1|184884.1|185014.7|184924.7|184938.9|184848.9|289
1757670600000|2025-09-12 09:50:00|184972.1|184882.1|184929.2|184839.2|184980|184890|184913.6|184834.9|308
1757670900000|2025-09-12 09:55:00|184930.8|184840.8|184910.3|184820.3|184938.1|184848.1|184875.1|184808|385
1757671200000|2025-09-12 10:00:00|184908.6|184818.6|184940|184850|184941.5|184851.5|184872.1|184782.1|213
1757671500000|2025-09-12 10:05:00|184941.4|184851.4|184818.3|184728.3|184941.4|184851.4|184794.2|184728.3|182
1757671800000|2025-09-12 10:10:00|184820.5|184730.5|184895|184805|184897.6|184807.6|184793|184727.6|237
1757672100000|2025-09-12 10:15:00|184898|184808|184834.6|184744.6|184901.7|184811.7|184824.4|184734.4|230
1757672400000|2025-09-12 10:20:00|184835.7|184745.7|184835.1|184745.1|184863.9|184773.9|184828.2|184738.2|223
1757672700000|2025-09-12 10:25:00|184833.5|184743.5|184826.5|184736.5|184859.3|184769.3|184811.7|184733.7|250
1757673000000|2025-09-12 10:30:00|184831|184741|184703|184613|184832.6|184750.3|184693.7|184603.7|386
1757673300000|2025-09-12 10:35:00|184702.5|184612.5|184731.6|184641.6|184750.6|184660.6|184701.8|184611.8|205
1757673600000|2025-09-12 10:40:00|184731.2|184641.2|184730.3|184640.3|184736.1|184646.1|184710.7|184620.7|264
1757673900000|2025-09-12 10:45:00|184732.9|184642.9|184792.2|184702.2|184799.2|184709.2|184703.5|184632|298
1757674200000|2025-09-12 10:50:00|184791|184701|184757|184667|184791|184701|184734.8|184658.5|210
1757674500000|2025-09-12 10:55:00|184756.3|184666.3|184680.6|184630.6|184756.3|184685.8|184666.2|184600.9|545
1757674800000|2025-09-12 11:00:00|184679.2|184629.2|184810.9|184720.9|184810.9|184735.1|184658.2|184596.4|496
1757675100000|2025-09-12 11:05:00|184809.5|184719.5|184845.8|184795.8|184851.9|184801.9|184755.8|184692.5|210
1757675400000|2025-09-12 11:10:00|184849.1|184799.1|184897.9|184807.9|184920.9|184866.8|184845.8|184777.3|173
1757675700000|2025-09-12 11:15:00|184895.7|184805.7|184995.1|184945.1|185007.2|184957.2|184877.6|184805.7|259
1757676000000|2025-09-12 11:20:00|185011.4|184961.4|185026.1|184976.1|185051.2|185001.2|185000.4|184930.4|318
1757676300000|2025-09-12 11:25:00|185026|184976|185010.7|184960.7|185055.4|185005.4|184999.5|184949.5|343
1757676600000|2025-09-12 11:30:00|185009.1|184959.1|184981.7|184931.7|185039.3|184989.3|184949.3|184899.3|311
1757676900000|2025-09-12 11:35:00|184981.4|184931.4|184903.5|184853.5|185013.5|184963.5|184899.9|184849.9|200
1757677200000|2025-09-12 11:40:00|184904.4|184854.4|184909.8|184859.8|184920.7|184870.7|184900.9|184850.9|199
1757677500000|2025-09-12 11:45:00|184911.3|184861.3|185008.5|184918.5|185013.2|184941.1|184899.7|184839.3|260
1757677800000|2025-09-12 11:50:00|185009.3|184919.3|185000|184910|185042.6|184969.5|184984.4|184894.8|290
1757678100000|2025-09-12 11:55:00|184999.1|184909.1|184995.6|184905.6|185011.2|184939.4|184940.9|184878.8|382
1757678400000|2025-09-12 12:00:00|184999.9|184909.9|184917.8|184867.8|185002.8|184929.5|184872.9|184803|426
1757678700000|2025-09-12 12:05:00|184917|184867|184903.2|184853.2|184944|184869.5|184821.5|184750.5|378
1757679000000|2025-09-12 12:10:00|184905.2|184855.2|184924.1|184874.1|184951.2|184901.2|184894.6|184828.3|348
1757679300000|2025-09-12 12:15:00|184923|184873|184910.3|184860.3|184929.3|184879.3|184805.3|184755.3|406
1757679600000|2025-09-12 12:20:00|184939.2|184849.2|184912.1|184862.1|184981.8|184931.8|184878.5|184828.5|497
1757679900000|2025-09-12 12:25:00|184910.8|184860.8|184885.4|184835.4|184950.8|184889.1|184863.3|184813.3|523
1757680200000|2025-09-12 12:30:00|184885.8|184835.8|185047.9|184997.9|185110.6|185035|184881.8|184831.8|543
1757680500000|2025-09-12 12:35:00|185047|184997|185073.3|184983.3|185142|185084.5|184998.8|184941.4|513
1757680800000|2025-09-12 12:40:00|185056.9|185006.9|185117.4|185067.4|185217.2|185148.9|185049.2|184981.2|451
1757681100000|2025-09-12 12:45:00|185117.8|185067.8|184984.2|184934.2|185152.3|185087.5|184974.4|184924.4|370
1757681400000|2025-09-12 12:50:00|184987.3|184937.3|184978.8|184928.8|185029.4|184979.4|184926.9|184876.9|411
1757681700000|2025-09-12 12:55:00|184977.6|184927.6|184929|184879|184991|184927.6|184897.5|184847.5|435
1757682000000|2025-09-12 13:00:00|184943.1|184893.1|184863.7|184813.7|185012.1|184962.1|184858.1|184808.1|415
1757682300000|2025-09-12 13:05:00|184863|184813|184918.3|184828.3|184938.9|184848.9|184818.4|184750.7|316
1757682600000|2025-09-12 13:10:00|184919.8|184829.8|184876|184826|184957|184898.9|184858.8|184808.8|267
1757682900000|2025-09-12 13:15:00|184875.6|184825.6|184908.6|184858.6|184927.4|184877.4|184853.7|184803.7|419
1757683200000|2025-09-12 13:20:00|184906.3|184856.3|184927.3|184877.3|185002.6|184915.5|184879.3|184829.3|290
1757683500000|2025-09-12 13:25:00|184927.7|184877.7|184997.9|184947.9|185009.1|184959.1|184912.1|184862.1|436
1757683800000|2025-09-12 13:30:00|184999.3|184949.3|184985.1|184895.1|185056.4|184988.5|184964.6|184889.6|421
1757684100000|2025-09-12 13:35:00|184988.8|184898.8|184950.2|184860.2|185052.5|184992.1|184923.7|184851|487
1757684400000|2025-09-12 13:40:00|184951|184861|185100.4|185050.4|185125.5|185053.1|184931.5|184860.6|570
1757684700000|2025-09-12 13:45:00|185120.3|185030.3|185113.9|185023.9|185154.3|185090.2|185088|185017|391
1757685000000|2025-09-12 13:50:00|185094.8|185044.8|185053.3|184963.3|185171.9|185121.9|185017.8|184963.3|424
1757685300000|2025-09-12 13:55:00|185052.8|184962.8|185015.7|184860.5|185052.8|184962.8|184898.8|184848.8|300
1757685600000|2025-09-12 14:00:00|185014.8|184859.5|184932.1|184882.1|185014.8|184943.2|184875.4|184825.4|509
1757685900000|2025-09-12 14:05:00|184931|184881|184946.1|184896.1|184978.1|184928.1|184885.7|184835.7|491
1757686200000|2025-09-12 14:10:00|184945.4|184895.4|185061.2|185011.2|185119.9|185052.8|184943.6|184887.6|393
1757686500000|2025-09-12 14:15:00|185062.1|185012.1|185009.8|184919.8|185101.5|185051.5|184983.5|184915.6|456
1757686800000|2025-09-12 14:20:00|185009.5|184919.5|184839.5|184789.5|185013.3|184923.3|184743.1|184674.1|587
1757687100000|2025-09-12 14:25:00|184859.5|184769.5|184845.5|184795.5|184911|184846.4|184836|184767.4|531
1757687400000|2025-09-12 14:30:00|184833|184783|184933.4|184883.4|184963.7|184913.7|184777.8|184727.8|458
1757687700000|2025-09-12 14:35:00|184932.2|184882.2|185005.5|184955.5|185038.5|184988.5|184922.3|184872.3|384
1757688000000|2025-09-12 14:40:00|185004.4|184954.4|185046.6|184996.6|185093.8|185030.3|184988.3|184919.9|361
1757688300000|2025-09-12 14:45:00|185046.7|184996.7|185075.1|185025.1|185098|185047|185000.5|184950.5|317
1757688600000|2025-09-12 14:50:00|185074|185024|185074.8|185024.8|185128.1|185069.4|185029.2|184969.6|291
1757688900000|2025-09-12 14:55:00|185078.5|185028.5|185036.5|184986.5|185098.3|185044.7|185008.6|184955|517
1757689200000|2025-09-12 15:00:00|185052.8|185002.8|185050.1|184960.1|185097.3|185028.3|185013.9|184950.4|510
1757689500000|2025-09-12 15:05:00|185051.2|184961.2|185019.3|184969.3|185108.2|185058.2|185019.3|184947.5|400
1757689800000|2025-09-12 15:10:00|185020.5|184970.5|185046.8|184996.8|185098.4|185048.4|184994.8|184934.2|433
1757690100000|2025-09-12 15:15:00|185046.9|184996.9|184995.8|184945.8|185051.3|184998.6|184913.6|184853.6|546
1757690400000|2025-09-12 15:20:00|184995|184945|185034.2|184984.2|185050.3|184988.6|184963.8|184892.1|365
1757690700000|2025-09-12 15:25:00|185030.9|184980.9|184981.9|184931.9|185058.4|184988.6|184979.3|184918.3|300
1757691000000|2025-09-12 15:30:00|184981.6|184931.6|184897|184847|184981.6|184931.6|184883.6|184826.3|405
1757691300000|2025-09-12 15:35:00|184901.1|184851.1|184921.2|184871.2|184956.2|184906.2|184891.2|184824.9|328
1757691600000|2025-09-12 15:40:00|184922.3|184872.3|184845.5|184795.5|184922.7|184872.7|184834|184764.5|323
1757691900000|2025-09-12 15:45:00|184851.3|184801.3|184859.3|184809.3|184902.4|184832.1|184834|184760.1|345
1757692200000|2025-09-12 15:50:00|184858.2|184808.2|184879|184789|184905.5|184837.1|184802|184732.5|341
1757692500000|2025-09-12 15:55:00|184874.1|184784.1|184891.6|184801.6|184910.5|184855.5|184828.9|184760.7|461
1757692800000|2025-09-12 16:00:00|184889.6|184799.6|184884.1|184834.1|184926|184857.2|184860.4|184792.8|314
1757693100000|2025-09-12 16:05:00|184883.7|184833.7|184944.9|184854.9|184951.8|184901.8|184882.5|184832.5|302
1757693400000|2025-09-12 16:10:00|184942.9|184852.9|184903.9|184853.9|184948.8|184884.9|184886|184823.4|229
1757693700000|2025-09-12 16:15:00|184902.8|184852.8|184960.7|184910.7|184962.9|184912.9|184894.6|184826.4|231
1757694000000|2025-09-12 16:20:00|184957.9|184907.9|184952|184902|184974.3|184924.3|184927|184877|347
1757694300000|2025-09-12 16:25:00|184951.2|184901.2|184925.1|184835.1|184982.7|184917.4|184925|184835|312
1757694600000|2025-09-12 16:30:00|184924.1|184834.1|184832.4|184782.4|184928.4|184838.4|184820.9|184757.2|439
1757694900000|2025-09-12 16:35:00|184828.5|184778.5|184818|184768|184845.5|184793.8|184765.6|184715.6|341
1757695200000|2025-09-12 16:40:00|184817.2|184767.2|184784.4|184694.4|184848.1|184781.7|184765.4|184692.7|282
1757695500000|2025-09-12 16:45:00|184781.1|184691.1|184759.1|184709.1|184796|184725.4|184695.9|184645.9|338
1757695800000|2025-09-12 16:50:00|184758.5|184708.5|184708.3|184658.3|184790.3|184723.2|184693.7|184629.5|224
1757696100000|2025-09-12 16:55:00|184711.9|184661.9|184791|184741|184796.7|184746.7|184707|184643.7|282
1757696400000|2025-09-12 17:00:00|184790.9|184740.9|184748.6|184698.6|184795.3|184745.3|184737.7|184687.7|217
1757696700000|2025-09-12 17:05:00|184748.7|184698.7|184656.3|184606.3|184771.3|184700.6|184631.2|184581.2|349
1757697000000|2025-09-12 17:10:00|184655.5|184605.5|184627.4|184577.4|184659.8|184609.8|184578.5|184528.5|367
1757697300000|2025-09-12 17:15:00|184626.3|184576.3|184587.5|184537.5|184633.9|184583.9|184535.2|184485.2|418
1757697600000|2025-09-12 17:20:00|184588|184538|184550.5|184500.5|184596.9|184546.9|184518.2|184468.2|369
1757697900000|2025-09-12 17:25:00|184549.7|184499.7|184549.2|184499.2|184572.4|184510.5|184510.6|184453.1|494
1757698200000|2025-09-12 17:30:00|184540.9|184490.9|184510.8|184460.8|184551.6|184501.6|184487.8|184422.6|568
1757698500000|2025-09-12 17:35:00|184507.6|184457.6|184519.4|184469.4|184540.5|184480.1|184492.8|184436.1|432
1757698800000|2025-09-12 17:40:00|184520.3|184470.3|184518.8|184468.8|184525.4|184475.4|184511.4|184461.4|311
1757699100000|2025-09-12 17:45:00|184518.5|184468.5|184474.5|184424.5|184524.3|184474.3|184470.4|184420.4|381
1757699400000|2025-09-12 17:50:00|184472.8|184422.8|184479.8|184429.8|184486.5|184436.5|184448.3|184398.3|213
1757699700000|2025-09-12 17:55:00|184478.1|184428.1|184522.2|184472.2|184547.6|184479.3|184475.2|184414.5|376
1757700000000|2025-09-12 18:00:00|184522|184472|184523.7|184473.7|184532.6|184482.6|184478.3|184428.3|544
1757700300000|2025-09-12 18:05:00|184525.2|184475.2|184526.2|184476.2|184568.8|184518.8|184520.5|184462.3|208
1757700600000|2025-09-12 18:10:00|184524.7|184474.7|184455.4|184405.4|184533.9|184477.5|184447.3|184377.6|235
1757700900000|2025-09-12 18:15:00|184454.1|184404.1|184472.2|184382.2|184477|184416|184428|184371.4|218
1757701200000|2025-09-12 18:20:00|184471.5|184381.5|184495.9|184405.9|184501.3|184447.8|184454.6|184381.5|190
1757701500000|2025-09-12 18:25:00|184492.4|184402.4|184487|184437|184569|184502.9|184472.7|184402.4|140
1757701800000|2025-09-12 18:30:00|184489.1|184439.1|184527.3|184477.3|184527.4|184477.4|184478.9|184428.9|185
1757702100000|2025-09-12 18:35:00|184526.9|184476.9|184515|184465|184529.7|184479.7|184500.3|184450.3|199
1757702400000|2025-09-12 18:40:00|184513.9|184463.9|184487.1|184437.1|184536.6|184469.6|184484.2|184425.8|259
1757702700000|2025-09-12 18:45:00|184486.5|184436.5|184478.8|184428.8|184522.3|184450.8|184456.7|184387.1|303
1757703000000|2025-09-12 18:50:00|184469.1|184419.1|184500.3|184450.3|184501.4|184451.4|184434.2|184370.3|235
1757703300000|2025-09-12 18:55:00|184497.1|184447.1|184459.8|184409.8|184523.5|184473.5|184452.6|184386.7|502
1757703600000|2025-09-12 19:00:00|184462.2|184412.2|184478.7|184428.7|184484.3|184434.3|184439.5|184374.2|401
1757703900000|2025-09-12 19:05:00|184479.8|184429.8|184488.2|184438.2|184499.9|184449.9|184479.8|184429.8|188
1757704200000|2025-09-12 19:10:00|184488|184438|184489.7|184439.7|184500.1|184450.1|184473.4|184423.4|154
1757704500000|2025-09-12 19:15:00|184487.9|184437.9|184449.8|184399.8|184500.7|184450.7|184439.4|184389.4|176
1757704800000|2025-09-12 19:20:00|184452.6|184402.6|184441.6|184391.6|184454.3|184404.3|184429.8|184379.8|169
1757705100000|2025-09-12 19:25:00|184439.7|184389.7|184424.7|184374.7|184453.5|184403.5|184410.6|184360.6|283
1757705400000|2025-09-12 19:30:00|184425.1|184375.1|184426.1|184376.1|184432|184382|184406.7|184356.7|244
1757705700000|2025-09-12 19:35:00|184428.5|184378.5|184420.9|184370.9|184429.9|184379.9|184404.7|184354.7|261
1757706000000|2025-09-12 19:40:00|184424.1|184374.1|184458|184408|184485.6|184415.9|184424.1|184374.1|377
1757706300000|2025-09-12 19:45:00|184459.1|184409.1|184447.8|184397.8|184493.3|184443.3|184442.5|184392.5|277
1757706600000|2025-09-12 19:50:00|184443.6|184393.6|184480.5|184390.5|184487.2|184413.8|184420.7|184370.7|220
1757706900000|2025-09-12 19:55:00|184481.7|184391.7|184527|184477|184536.3|184480.5|184481.7|184391.7|420
1757707200000|2025-09-12 20:00:00|184529|184479|184492.6|184442.6|184552.6|184481.6|184489.4|184417.9|215
1757707500000|2025-09-12 20:05:00|184489.6|184439.6|184575.1|184485.1|184589.2|184516.2|184480.3|184414.6|173
1757707800000|2025-09-12 20:10:00|184575.5|184485.5|184614|184524|184616.3|184544.9|184562.4|184472.4|105
1757708100000|2025-09-12 20:15:00|184610|184520|184609.6|184519.6|184613.5|184538.2|184579.6|184492.7|109
1757708400000|2025-09-12 20:20:00|184609.3|184519.3|184562.3|184472.3|184610.6|184534.7|184548.4|184458.4|217
1757708700000|2025-09-12 20:25:00|184561.3|184471.3|184560.9|184470.9|184573.8|184483.8|184557|184467|58
1757709000000|2025-09-12 20:30:00|184560.5|184470.5|184576|184486|184586.3|184496.3|184560.5|184470.5|159
1757709300000|2025-09-12 20:35:00|184576.3|184486.3|184579.8|184489.8|184586.2|184496.2|184575.2|184485.2|229
1757709600000|2025-09-12 20:40:00|184581.5|184491.5|184608.3|184518.3|184618.6|184528.6|184577.1|184487.1|61
1757709900000|2025-09-12 20:45:00|184606.5|184516.5|184533.6|184443.6|184606.5|184516.5|184527.8|184437.8|115
1757710200000|2025-09-12 20:50:00|184532|184442|184498.5|184408.5|184535.3|184445.3|184487.6|184397.6|120
1757710500000|2025-09-12 20:55:00|184501|184411|184490|184400|184563.8|184473.8|184488|184398|262
1757880000000|2025-09-14 20:00:00|184835.4|184485.4|184837.9|184482.9|184872.5|184517.5|184835.4|184482.9|3
1757880300000|2025-09-14 20:05:00|184872.5|184517.5|184872.5|184517.5|184872.5|184517.5|184837.9|184482.9|3
1757880900000|2025-09-14 20:15:00|184818.6|184502.2|184872.5|184517.5|184872.5|184517.5|184818.6|184502.2|2
1757881200000|2025-09-14 20:20:00|184818.6|184502.2|184818.6|184502.2|184818.6|184502.2|184818.6|184502.2|1
1757881800000|2025-09-14 20:30:00|184872.5|184517.5|184747.5|184392.5|184872.5|184517.5|184747.5|184392.5|3
1757883300000|2025-09-14 20:55:00|184761.3|184406.3|185113.9|184758.9|185113.9|184758.9|184761.3|184406.3|2
1757883600000|2025-09-14 21:00:00|184732.5|184377.5|184807.5|184452.5|184807.5|184452.5|184732.5|184377.5|2
1757883900000|2025-09-14 21:05:00|184807|184452|184800.9|184445.9|184807|184452|184800.9|184445.9|7
1757884200000|2025-09-14 21:10:00|184801|184446|184797.3|184447.3|184807.3|184452.3|184737.7|184382.7|24
1757884500000|2025-09-14 21:15:00|184777.2|184427.2|184772.5|184462.5|184797.7|184467|184756.3|184406.3|13
1757884800000|2025-09-14 21:20:00|184772.6|184462.6|184768|184458|184772.6|184462.6|184766.8|184456.8|10
1757885100000|2025-09-14 21:25:00|184766.3|184456.3|184768.8|184458.8|184768.8|184458.8|184766|184456|7
1757885400000|2025-09-14 21:30:00|184778.9|184468.9|184782|184472|184785|184475|184771|184461|19
1757885700000|2025-09-14 21:35:00|184785|184475|184783.9|184473.9|184795.7|184485.7|184776.7|184466.7|19
1757886000000|2025-09-14 21:40:00|184784.7|184474.7|184789.1|184479.1|184803.2|184493.2|184783.4|184473.4|10
1757886300000|2025-09-14 21:45:00|184786.5|184476.5|184785.9|184475.9|184790.6|184480.6|184781.2|184471.2|19
1757886600000|2025-09-14 21:50:00|184784.5|184474.5|184784.1|184474.1|184790.3|184493.4|184722.7|184412.7|34
1757886900000|2025-09-14 21:55:00|184787.5|184477.5|184785|184475|184790|184480|184781.2|184471.2|18
1757887200000|2025-09-14 22:00:00|184732.9|184422.9|184595|184419|184785|184475|184526.5|184275.8|74
1757887500000|2025-09-14 22:05:00|184596|184410.6|184527.6|184437.6|184596|184451.8|184519.8|184393.6|24
1757887800000|2025-09-14 22:10:00|184535.4|184445.4|184531.7|184441.7|184573.9|184447|184522.7|184393.9|27
1757888100000|2025-09-14 22:15:00|184561.5|184396.9|184535.5|184445.5|184577.1|184445.5|184532|184396.9|16
1757888400000|2025-09-14 22:20:00|184577.1|184401|184536.2|184446.2|184577.1|184446.2|184533.2|184399.8|17
1757888700000|2025-09-14 22:25:00|184566.1|184401.9|184548.1|184458.1|184585|184469.5|184535.1|184396.9|38
1757889000000|2025-09-14 22:30:00|184552.3|184462.3|184549.5|184459.5|184555|184465|184538.5|184448.5|40
1757889300000|2025-09-14 22:35:00|184549.3|184459.3|184540.4|184450.4|184554.1|184464.1|184523.4|184433.4|67
1757889600000|2025-09-14 22:40:00|184540.2|184450.2|184548.8|184458.8|184552.9|184462.9|184540|184450|45
1757889900000|2025-09-14 22:45:00|184549.6|184459.6|184551.4|184461.4|184556.7|184466.7|184547|184457|98
1757890200000|2025-09-14 22:50:00|184551|184461|184568.5|184478.5|184575|184485|184550.5|184460.5|50
1757890500000|2025-09-14 22:55:00|184569.2|184479.2|184549.6|184459.6|184570|184480|184549.6|184459.6|22
1757890800000|2025-09-14 23:00:00|184550|184460|184545.9|184455.9|184550|184460|184521.7|184431.7|40
1757891100000|2025-09-14 23:05:00|184545|184455|184552.5|184462.5|184555|184465|184543.6|184453.6|76
1757891400000|2025-09-14 23:10:00|184552.1|184462.1|184544.4|184454.4|184555.2|184465.2|184544.4|184454.4|82
1757891700000|2025-09-14 23:15:00|184541|184451|184546.4|184456.4|184546.4|184456.4|184535.5|184445.5|28
1757892000000|2025-09-14 23:20:00|184542.2|184452.2|184546.3|184456.3|184549.4|184459.4|184542.2|184452.2|25
1757892300000|2025-09-14 23:25:00|184544.3|184454.3|184554.7|184464.7|184555|184465|184544.3|184454.3|16
1757892600000|2025-09-14 23:30:00|184552.1|184462.1|184541.2|184451.2|184552.1|184462.1|184541|184451|18
1757892900000|2025-09-14 23:35:00|184540.9|184450.9|184547.5|184457.5|184555|184465|184537.2|184447.2|29
1757893200000|2025-09-14 23:40:00|184550|184460|184550|184460|184550|184460|184547|184457|12
1757893500000|2025-09-14 23:45:00|184550.5|184460.5|184550|184460|184551.9|184461.9|184549.4|184459.4|10
1757893800000|2025-09-14 23:50:00|184550.1|184460.1|184550.9|184460.9|184550.9|184460.9|184538.5|184448.5|15
1757894100000|2025-09-14 23:55:00|184551.5|184461.5|184549.1|184459.1|184551.5|184461.5|184538.6|184448.6|22
1757894400000|2025-09-15 00:00:00|184546.4|184456.4|184549|184459|184550|184460|184522.9|184432.9|37
1757894700000|2025-09-15 00:05:00|184545.6|184455.6|184558.3|184468.3|184568.3|184478.3|184540.6|184450.6|22
1757895000000|2025-09-15 00:10:00|184555.1|184465.1|184551.5|184461.5|184555.1|184465.1|184537.6|184447.6|22
1757895300000|2025-09-15 00:15:00|184547.8|184457.8|184550.1|184460.1|184560.8|184470.8|184546.6|184456.6|25
1757895600000|2025-09-15 00:20:00|184550|184460|184577.4|184487.4|184579.4|184489.4|184548.7|184458.7|22
1757895900000|2025-09-15 00:25:00|184583.6|184493.6|184585.1|184495.1|184587.9|184497.9|184563.3|184473.3|36
1757896200000|2025-09-15 00:30:00|184587.9|184497.9|184567.9|184477.9|184587.9|184497.9|184567.9|184477.9|28
1757896500000|2025-09-15 00:35:00|184570|184480|184559.4|184469.4|184570|184480|184553.5|184463.5|33
1757896800000|2025-09-15 00:40:00|184562.1|184472.1|184555.2|184465.2|184564.7|184474.7|184549.9|184459.9|56
1757897100000|2025-09-15 00:45:00|184557.2|184467.2|184558.7|184468.7|184559.5|184469.5|184540.5|184450.5|126
1757897400000|2025-09-15 00:50:00|184560|184470|184538.7|184448.7|184560|184470|184538.7|184448.7|22
1757897700000|2025-09-15 00:55:00|184537|184447|184503.7|184413.7|184537|184447|184496.7|184406.7|36
1757898000000|2025-09-15 01:00:00|184505.5|184415.5|184510.1|184420.1|184544.8|184454.8|184505.5|184415.5|42
1757898300000|2025-09-15 01:05:00|184510|184420|184550.7|184460.7|184563.1|184473.1|184510|184420|90
1757898600000|2025-09-15 01:10:00|184554|184464|184527.9|184437.9|184554|184464|184514.4|184424.4|249
1757898900000|2025-09-15 01:15:00|184526|184436|184516|184426|184534.3|184444.3|184511.2|184421.2|323
1757899200000|2025-09-15 01:20:00|184515.4|184425.4|184530|184440|184532.7|184442.7|184509.8|184419.8|148
1757899500000|2025-09-15 01:25:00|184530.5|184440.5|184524.3|184434.3|184536.7|184446.7|184519|184429|174
1757899800000|2025-09-15 01:30:00|184525.3|184435.3|184552.6|184462.6|184556.3|184466.3|184517.8|184427.8|135
1757900100000|2025-09-15 01:35:00|184551.6|184461.6|184550.3|184460.3|184553.1|184463.1|184542.9|184452.9|56
1757900400000|2025-09-15 01:40:00|184551|184461|184550.3|184460.3|184560.9|184470.9|184540.8|184450.8|110
1757900700000|2025-09-15 01:45:00|184551.5|184461.5|184547.6|184457.6|184556|184466|184541.2|184451.2|65
1757901000000|2025-09-15 01:50:00|184548.8|184458.8|184541.8|184451.8|184548.9|184458.9|184539.7|184449.7|76
1757901300000|2025-09-15 01:55:00|184543|184453|184545.4|184455.4|184547.3|184457.3|184534.4|184444.4|126
1757901600000|2025-09-15 02:00:00|184545.2|184455.2|184553|184463|184576.8|184486.8|184542.8|184452.8|118
1757901900000|2025-09-15 02:05:00|184554|184464|184510.5|184420.5|184554.4|184464.4|184505.5|184415.5|98
1757902200000|2025-09-15 02:10:00|184511.5|184421.5|184509.6|184419.6|184515.9|184425.9|184501.8|184411.8|75
1757902500000|2025-09-15 02:15:00|184508.2|184418.2|184509.2|184419.2|184517|184427|184504.5|184414.5|65
1757902800000|2025-09-15 02:20:00|184511|184421|184510.6|184420.6|184517.5|184427.5|184505.5|184415.5|67
1757903100000|2025-09-15 02:25:00|184516.1|184426.1|184508.8|184418.8|184516.1|184426.1|184505.3|184415.3|58
1757903400000|2025-09-15 02:30:00|184506|184416|184503.2|184413.2|184514|184424|184502.4|184412.4|81
1757903700000|2025-09-15 02:35:00|184504.9|184414.9|184506.3|184416.3|184509.1|184419.1|184501.1|184411.1|87
1757904000000|2025-09-15 02:40:00|184507|184417|184504.4|184414.4|184511.7|184421.7|184500.7|184410.7|70
1757904300000|2025-09-15 02:45:00|184506.3|184416.3|184508|184418|184509|184419|184499.7|184409.7|83
1757904600000|2025-09-15 02:50:00|184503.5|184413.5|184502.1|184412.1|184508.7|184418.7|184498.8|184408.8|94
1757904900000|2025-09-15 02:55:00|184503.8|184413.8|184504.8|184414.8|184516.7|184426.7|184499.1|184409.1|171
1757905200000|2025-09-15 03:00:00|184503.1|184413.1|184503.8|184413.8|184517.5|184427.5|184498.5|184408.5|76
1757905500000|2025-09-15 03:05:00|184502.8|184412.8|184509.4|184419.4|184510.1|184420.1|184499.1|184409.1|76
1757905800000|2025-09-15 03:10:00|184511|184421|184477|184387|184511|184421|184471.9|184381.9|50
1757906100000|2025-09-15 03:15:00|184488|184398|184470.5|184380.5|184488|184398|184468.8|184378.8|50
1757906400000|2025-09-15 03:20:00|184472.2|184382.2|184479.1|184389.1|184479.1|184389.1|184471|184381|14
1757906700000|2025-09-15 03:25:00|184481|184391|184421.3|184331.3|184481|184391|184415.8|184325.8|109
1757907000000|2025-09-15 03:30:00|184422.7|184332.7|184432|184342|184445|184355|184420.9|184330.9|81
1757907300000|2025-09-15 03:35:00|184435|184345|184438.1|184348.1|184445.6|184355.6|184430|184340|90
1757907600000|2025-09-15 03:40:00|184437.1|184347.1|184409|184319|184439.7|184369|184402.7|184312.7|72
1757907900000|2025-09-15 03:45:00|184409.4|184319.4|184428.4|184338.4|184432.7|184359.9|184405.5|184315.5|67
1757908200000|2025-09-15 03:50:00|184428|184338|184395.3|184305.3|184430|184340|184369.6|184294.6|90
1757908500000|2025-09-15 03:55:00|184397.2|184307.2|184399.7|184309.7|184413|184323|184397.2|184307.2|142
1757908800000|2025-09-15 04:00:00|184401.5|184311.5|184403|184313|184412|184322|184398.4|184308.4|85
1757909100000|2025-09-15 04:05:00|184405|184315|184405.3|184315.3|184409|184319|184398.1|184308.1|50
1757909400000|2025-09-15 04:10:00|184407|184317|184405.4|184315.4|184415.1|184325.1|184400.5|184310.5|49
1757909700000|2025-09-15 04:15:00|184407.5|184317.5|184404.5|184314.5|184407.5|184317.5|184398.8|184308.8|51
1757910000000|2025-09-15 04:20:00|184406|184316|184379.4|184289.4|184406|184316|184350.2|184284.3|79
1757910300000|2025-09-15 04:25:00|184381|184291|184376.8|184286.8|184385.6|184295.6|184375.8|184285.8|52
1757910600000|2025-09-15 04:30:00|184377.5|184287.5|184400.4|184310.4|184407.4|184317.4|184377.5|184287.5|94
1757910900000|2025-09-15 04:35:00|184401.7|184311.7|184408.1|184318.1|184416|184326|184398.3|184308.3|66
1757911200000|2025-09-15 04:40:00|184406.5|184316.5|184405.5|184315.5|184408.6|184318.6|184395.9|184305.9|49
1757911500000|2025-09-15 04:45:00|184405|184315|184427.7|184337.7|184433.4|184343.4|184401|184311|65
1757911800000|2025-09-15 04:50:00|184428.2|184338.2|184421.1|184331.1|184431.8|184341.8|184398.5|184308.5|103
1757912100000|2025-09-15 04:55:00|184420.2|184330.2|184381.4|184291.4|184423.2|184333.2|184379.7|184289.7|141
1757912400000|2025-09-15 05:00:00|184380.3|184290.3|184414.1|184324.1|184416.3|184326.3|184379.8|184289.8|96
1757912700000|2025-09-15 05:05:00|184411.1|184321.1|184425.6|184335.6|184433.1|184343.1|184409.6|184319.6|163
1757913000000|2025-09-15 05:10:00|184426.9|184336.9|184434.3|184344.3|184444.6|184354.6|184411.9|184321.9|110
1757913300000|2025-09-15 05:15:00|184436|184346|184435|184345|184443.4|184353.4|184424.8|184334.8|173
1757913600000|2025-09-15 05:20:00|184436.2|184346.2|184434.9|184344.9|184446|184356|184430.2|184340.2|94
1757913900000|2025-09-15 05:25:00|184433.2|184343.2|184433.1|184343.1|184442.8|184352.8|184430.9|184340.9|70
1757914200000|2025-09-15 05:30:00|184435.6|184345.6|184437.6|184347.6|184450.2|184360.2|184430.6|184340.6|103
1757914500000|2025-09-15 05:35:00|184436.1|184346.1|184440.4|184350.4|184444.5|184354.5|184430.1|184340.1|82
1757914800000|2025-09-15 05:40:00|184442.6|184352.6|184433.5|184343.5|184442.6|184352.6|184424.6|184334.6|51
1757915100000|2025-09-15 05:45:00|184434.5|184344.5|184446|184356|184448|184358|184430.9|184340.9|93
1757915400000|2025-09-15 05:50:00|184444|184354|184453.5|184363.5|184459|184369|184444|184354|77
1757915700000|2025-09-15 05:55:00|184451.3|184361.3|184443.8|184353.8|184454.5|184364.5|184430.7|184340.7|123
1757916000000|2025-09-15 06:00:00|184443.1|184353.1|184452.5|184362.5|184457.4|184367.4|184412.5|184322.5|246
1757916300000|2025-09-15 06:05:00|184450.4|184360.4|184442.9|184352.9|184456.5|184366.5|184413.8|184323.8|259
1757916600000|2025-09-15 06:10:00|184441.4|184351.4|184453.1|184363.1|184460|184370|184436|184346|270
1757916900000|2025-09-15 06:15:00|184454.8|184364.8|184524.8|184434.8|184528.2|184438.2|184454.8|184364.8|311
1757917200000|2025-09-15 06:20:00|184522.8|184432.8|184561.9|184471.9|184567|184477|184520.5|184430.5|218
1757917500000|2025-09-15 06:25:00|184563.9|184473.9|184552.8|184462.8|184582.2|184492.2|184541.4|184451.4|322
1757917800000|2025-09-15 06:30:00|184551.5|184461.5|184548.2|184458.2|184565.5|184475.5|184538|184448|191
1757918100000|2025-09-15 06:35:00|184550|184460|184549|184459|184558.2|184468.2|184527.6|184437.6|157
1757918400000|2025-09-15 06:40:00|184550|184460|184550.4|184460.4|184563.9|184473.9|184538.4|184448.4|94
1757918700000|2025-09-15 06:45:00|184552.7|184462.7|184500.4|184410.4|184552.7|184462.7|184494.5|184404.5|150
1757919000000|2025-09-15 06:50:00|184502.5|184412.5|184550.3|184460.3|184563.8|184473.8|184475.7|184385.7|155
1757919300000|2025-09-15 06:55:00|184543.4|184453.4|184515.3|184425.3|184544.1|184454.1|184510.7|184420.7|71
1757919600000|2025-09-15 07:00:00|184517.2|184427.2|184481.7|184391.7|184531.9|184441.9|184477.7|184387.7|196
1757919900000|2025-09-15 07:05:00|184484.7|184394.7|184482.1|184392.1|184541.6|184451.6|184476.5|184386.5|106
1757920200000|2025-09-15 07:10:00|184479.9|184389.9|184409.1|184319.1|184479.9|184389.9|184400|184310|98
1757920500000|2025-09-15 07:15:00|184407.6|184317.6|184326.7|184236.7|184423.7|184333.7|184293.6|184228.2|153
1757920800000|2025-09-15 07:20:00|184321.8|184231.8|184310.8|184220.8|184342.3|184252.3|184290.2|184212.4|106
1757921100000|2025-09-15 07:25:00|184310|184220|184299.7|184209.7|184332.9|184242.9|184297.2|184207.2|100
1757921400000|2025-09-15 07:30:00|184301.4|184211.4|184224.1|184134.1|184303.1|184213.1|184221.2|184131.2|153
1757921700000|2025-09-15 07:35:00|184222.3|184132.3|184280|184190|184286|184196|184203.5|184113.5|111
1757922000000|2025-09-15 07:40:00|184282.2|184192.2|184303.7|184213.7|184317.1|184227.1|184270.5|184180.5|119
1757922300000|2025-09-15 07:45:00|184299.5|184209.5|184340.5|184250.5|184361|184271|184275.2|184185.2|190
1757922600000|2025-09-15 07:50:00|184341.8|184251.8|184395|184305|184420.8|184330.8|184328.7|184238.7|148
1757922900000|2025-09-15 07:55:00|184393.3|184303.3|184346.3|184256.3|184394.9|184304.9|184308.7|184218.7|202
1757923200000|2025-09-15 08:00:00|184350.5|184260.5|184419.6|184329.6|184424.2|184347.3|184309.5|184219.5|245
1757923500000|2025-09-15 08:05:00|184416|184326|184416|184326|184417.5|184327.5|184379.6|184289.6|169
1757923800000|2025-09-15 08:10:00|184418.2|184328.2|184379.4|184289.4|184454.7|184364.7|184379.2|184289.2|80
1757924100000|2025-09-15 08:15:00|184380.7|184290.7|184350.9|184260.9|184393.2|184303.2|184343.8|184253.8|97
1757924400000|2025-09-15 08:20:00|184353.6|184263.6|184309|184219|184377.6|184287.6|184301.5|184211.5|92
1757924700000|2025-09-15 08:25:00|184310.7|184220.7|184377|184287|184388.4|184298.4|184292.5|184202.5|254
1757925000000|2025-09-15 08:30:00|184379.1|184289.1|184359.9|184269.9|184400.1|184310.1|184319|184229|130
1757925300000|2025-09-15 08:35:00|184361.6|184271.6|184352.4|184262.4|184386.4|184296.4|184351.4|184261.4|155
1757925600000|2025-09-15 08:40:00|184353.8|184263.8|184418.7|184328.7|184442|184352|184353.8|184263.8|134
1757925900000|2025-09-15 08:45:00|184420.2|184330.2|184418.8|184328.8|184420.7|184330.7|184399.4|184309.4|168
1757926200000|2025-09-15 08:50:00|184414.7|184324.7|184356.4|184266.4|184415.2|184325.2|184353.9|184263.9|134
1757926500000|2025-09-15 08:55:00|184358.9|184268.9|184413.5|184323.5|184416.1|184326.1|184339.8|184249.8|195
1757926800000|2025-09-15 09:00:00|184414.9|184324.9|184393.7|184303.7|184427.9|184337.9|184373.6|184283.6|146
1757927100000|2025-09-15 09:05:00|184395.1|184305.1|184366.1|184276.1|184400.5|184310.5|184360.2|184270.2|119
1757927400000|2025-09-15 09:10:00|184369.4|184279.4|184378.9|184288.9|184410.4|184320.4|184366.6|184276.6|124
1757927700000|2025-09-15 09:15:00|184378.7|184288.7|184309.8|184219.8|184390.5|184300.5|184308.4|184218.4|107
1757928000000|2025-09-15 09:20:00|184307.6|184217.6|184311.6|184221.6|184358.9|184268.9|184307.3|184217.3|109
1757928300000|2025-09-15 09:25:00|184310|184220|184306.6|184216.6|184319|184229|184287.2|184197.2|180
1757928600000|2025-09-15 09:30:00|184307.9|184217.9|184306|184216|184320.5|184230.5|184269.1|184179.1|87
1757928900000|2025-09-15 09:35:00|184304|184214|184310.3|184220.3|184312.2|184244.2|184220|184150.3|109
1757929200000|2025-09-15 09:40:00|184312.5|184222.5|184341.1|184251.1|184345.1|184259.5|184296.9|184215.3|71
1757929500000|2025-09-15 09:45:00|184342.4|184252.4|184349.1|184259.1|184358.4|184292.4|184310.8|184240|102
1757929800000|2025-09-15 09:50:00|184349.9|184259.9|184311|184221|184352.8|184278.5|184282.6|184210.6|81
1757930100000|2025-09-15 09:55:00|184308.9|184218.9|184302.1|184252.1|184321.4|184259.2|184279.5|184210.5|187
1757930400000|2025-09-15 10:00:00|184322|184232|184264.3|184214.3|184331.7|184260.9|184264.1|184206.2|196
1757930700000|2025-09-15 10:05:00|184269.3|184219.3|184273.3|184183.3|184312.8|184239.2|184263.5|184173.5|111
1757931000000|2025-09-15 10:10:00|184272.1|184182.1|184275.3|184185.3|184300.1|184210.1|184263.9|184173.9|91
1757931300000|2025-09-15 10:15:00|184277.1|184187.1|184240.9|184150.9|184280.4|184190.4|184233.3|184143.3|153
1757931600000|2025-09-15 10:20:00|184239.4|184149.4|184209.3|184119.3|184245.8|184156.4|184183.8|184104.9|209
1757931900000|2025-09-15 10:25:00|184207.1|184117.1|184205.1|184115.1|184210.8|184120.8|184164|184074|217
1757932200000|2025-09-15 10:30:00|184206.9|184116.9|184178.9|184088.9|184215.3|184125.3|184174.7|184084.7|120
1757932500000|2025-09-15 10:35:00|184180.4|184090.4|184235.3|184145.3|184240.5|184150.5|184179.4|184090.4|150
1757932800000|2025-09-15 10:40:00|184236.7|184146.7|184270.7|184180.7|184285.7|184195.7|184236.7|184146.7|71
1757933100000|2025-09-15 10:45:00|184273.6|184183.6|184288.7|184198.7|184313.7|184263.7|184249.5|184183.6|81
1757933400000|2025-09-15 10:50:00|184286.5|184196.5|184281.5|184191.5|184288.6|184210.8|184249.9|184174.8|54
1757933700000|2025-09-15 10:55:00|184280.3|184190.3|184232.4|184142.4|184284.8|184221.1|184196.6|184134.1|130
1757934000000|2025-09-15 11:00:00|184231.1|184141.1|184203.8|184153.8|184237.9|184173.6|184178.2|184106.7|153
1757934300000|2025-09-15 11:05:00|184202.9|184152.9|184221.1|184171.1|184242|184192|184199.1|184144.5|113
1757934600000|2025-09-15 11:10:00|184242.6|184152.6|184195.2|184145.2|184245.8|184165.9|184176.5|184115.3|187
1757934900000|2025-09-15 11:15:00|184194.1|184144.1|184219|184169|184250.6|184194.8|184194.1|184144.1|132
1757935200000|2025-09-15 11:20:00|184220.1|184170.1|184150.9|184100.9|184241.9|184191.9|184150.9|184100.9|153
1757935500000|2025-09-15 11:25:00|184154.6|184104.6|184172.1|184122.1|184180.5|184130.5|184154.6|184104.6|144
1757935800000|2025-09-15 11:30:00|184171.5|184121.5|184133.1|184083.1|184176.1|184126.1|184127.2|184077.2|221
1757936100000|2025-09-15 11:35:00|184134.8|184084.8|184196.8|184146.8|184203.8|184153.8|184131.4|184081.4|209
1757936400000|2025-09-15 11:40:00|184198.7|184148.7|184191.3|184141.3|184204.5|184154.5|184183.5|184133.5|156
1757936700000|2025-09-15 11:45:00|184189.7|184139.7|184273.3|184183.3|184280.2|184222.7|184177.6|184127.6|133
1757937000000|2025-09-15 11:50:00|184271.5|184181.5|184315.7|184265.7|184351.7|184286.2|184249.2|184181.4|196
1757937300000|2025-09-15 11:55:00|184320.3|184270.3|184260.1|184210.1|184333.1|184270.3|184219.1|184149.7|282
1757937600000|2025-09-15 12:00:00|184261.4|184211.4|184183.3|184133.3|184287.9|184211.4|184176|184109.5|215
1757937900000|2025-09-15 12:05:00|184180.9|184130.9|184180.6|184130.6|184207.8|184146.9|184157.8|184107.8|117
1757938200000|2025-09-15 12:10:00|184181.1|184131.1|184209.4|184159.4|184240.5|184183.1|184179.2|184128.4|175
1757938500000|2025-09-15 12:15:00|184229.8|184139.8|184128.7|184078.7|184262.2|184198.4|184107.1|184030.1|274
1757938800000|2025-09-15 12:20:00|184128.2|184078.2|184177|184127|184200.8|184130.1|184095.4|184045.4|327
1757939100000|2025-09-15 12:25:00|184180.6|184130.6|184240.8|184150.8|184305.9|184241.9|184164.6|184105|254
1757939400000|2025-09-15 12:30:00|184242.4|184152.4|184171|184081|184276.9|184186.9|184125|184035|250
1757939700000|2025-09-15 12:35:00|184173.5|184083.5|184246.6|184156.6|184246.6|184179.2|184139.2|184069.9|257
1757940000000|2025-09-15 12:40:00|184226.5|184176.5|184171.4|184081.4|184280.9|184216.5|184155.8|184078.9|297
1757940300000|2025-09-15 12:45:00|184169.8|184079.8|184131|184041|184183.5|184110.5|184095.7|184033.5|156
1757940600000|2025-09-15 12:50:00|184131.4|184041.4|184084.4|184034.4|184132.5|184066.9|184052.9|183968.1|267
1757940900000|2025-09-15 12:55:00|184084.1|184034.1|183960.3|183910.3|184085.9|184035.9|183958.5|183908.5|428
1757941200000|2025-09-15 13:00:00|183965|183915|184055.8|184005.8|184064.6|184010.7|183930.5|183880.5|299
1757941500000|2025-09-15 13:05:00|184055.1|184005.1|184137|184047|184156.9|184076.9|183995.1|183925.7|321
1757941800000|2025-09-15 13:10:00|184137.6|184047.6|184098.3|184048.3|184138|184055.8|183993.2|183915.3|249
1757942100000|2025-09-15 13:15:00|184097.9|184047.9|184170.7|184120.7|184186.1|184136.1|184097.9|184047.9|341
1757942400000|2025-09-15 13:20:00|184176.5|184086.5|184213.1|184163.1|184236|184175.8|184156.1|184066.1|272
1757942700000|2025-09-15 13:25:00|184213.6|184163.6|184227.7|184137.7|184240.7|184179.8|184195.9|184135.1|261
1757943000000|2025-09-15 13:30:00|184230.4|184140.4|184068.4|184018.4|184235.9|184164.6|184068.4|184018.4|301
1757943300000|2025-09-15 13:35:00|184069.5|184019.5|184022.9|183972.9|184098.8|184032.4|183990.6|183929.8|192
1757943600000|2025-09-15 13:40:00|184022.1|183972.1|184051.3|183961.3|184051.3|183987.6|183982.9|183932.9|218
1757943900000|2025-09-15 13:45:00|184049.5|183959.5|183977.4|183927.4|184049.5|183964.3|183951.9|183901.9|250
1757944200000|2025-09-15 13:50:00|183976.5|183926.5|184014|183964|184036.2|183986.2|183963.1|183894.1|178
1757944500000|2025-09-15 13:55:00|184017.2|183967.2|183984|183934|184017.3|183967.3|183965.5|183915.5|210
1757944800000|2025-09-15 14:00:00|183983.2|183933.2|184042|183992|184114.7|184059.6|183975.3|183925.3|353
1757945100000|2025-09-15 14:05:00|184037.6|183987.6|184076.4|183986.4|184090|184010.8|184005.6|183955.6|224
1757945400000|2025-09-15 14:10:00|184056.3|184006.3|183904.2|183854.2|184057.4|184007.4|183903.3|183853.3|297
1757945700000|2025-09-15 14:15:00|183909.4|183859.4|183959.5|183909.5|184026.5|183976.5|183903.4|183853.4|318
1757946000000|2025-09-15 14:20:00|183958|183908|183858.8|183808.8|183961.1|183911.1|183854.6|183772.9|267
1757946300000|2025-09-15 14:25:00|183857.2|183807.2|183747.5|183697.5|183882.6|183832.6|183739.2|183689.2|307
1757946600000|2025-09-15 14:30:00|183746.6|183696.6|183825.2|183775.2|183880.6|183804.9|183712.1|183662.1|369
1757946900000|2025-09-15 14:35:00|183825.6|183775.6|183836.4|183746.4|183896.9|183819.1|183816.3|183739.6|262
1757947200000|2025-09-15 14:40:00|183840.9|183750.9|183847.7|183797.7|183906.9|183831.5|183769.7|183704.4|297
1757947500000|2025-09-15 14:45:00|183846.1|183796.1|183767.1|183717.1|183901.8|183833.5|183763.9|183713.9|290
1757947800000|2025-09-15 14:50:00|183768.6|183718.6|183708|183618|183840.1|183767|183693.4|183603.4|307
1757948100000|2025-09-15 14:55:00|183707.4|183617.4|183711.5|183661.5|183765.2|183715.2|183687.7|183605.6|339
1757948400000|2025-09-15 15:00:00|183712.2|183662.2|183705.8|183655.8|183785.6|183705.9|183681|183631|296
1757948700000|2025-09-15 15:05:00|183706.5|183656.5|183736|183686|183744.3|183694.3|183649.5|183599.5|228
1757949000000|2025-09-15 15:10:00|183737.2|183687.2|183693.5|183643.5|183741.6|183691.6|183647.7|183597.7|261
1757949300000|2025-09-15 15:15:00|183697.7|183647.7|183733.1|183683.1|183764.5|183703.3|183687.9|183637.9|264
1757949600000|2025-09-15 15:20:00|183736.5|183686.5|183732.2|183682.2|183790.2|183740.2|183719.7|183667.3|216
1757949900000|2025-09-15 15:25:00|183732.3|183682.3|183726.3|183676.3|183759|183709|183694.5|183644.5|282
1757950200000|2025-09-15 15:30:00|183720.7|183670.7|183683|183633|183757.3|183690.2|183682.2|183618.2|177
1757950500000|2025-09-15 15:35:00|183679.2|183629.2|183681.7|183631.7|183734.6|183684.6|183657.4|183607.4|239
1757950800000|2025-09-15 15:40:00|183680.7|183630.7|183660.7|183570.7|183685.5|183630.7|183646.2|183569.1|160
1757951100000|2025-09-15 15:45:00|183661.7|183571.7|183363.7|183313.7|183661.7|183587.4|183360.9|183290.4|324
1757951400000|2025-09-15 15:50:00|183362.7|183312.7|183405.3|183355.3|183463.4|183413.4|183357.9|183307.9|251
1757951700000|2025-09-15 15:55:00|183398.6|183348.6|183448.2|183358.2|183465|183377.7|183385.5|183323.9|267
1757952000000|2025-09-15 16:00:00|183447.3|183357.3|183436.8|183346.8|183468.4|183402.2|183379.2|183326.4|327
1757952300000|2025-09-15 16:05:00|183435.4|183345.4|183442.5|183392.5|183467.4|183401.8|183412|183328.4|293
1757952600000|2025-09-15 16:10:00|183455.8|183405.8|183510.3|183460.3|183567.7|183499.8|183447.4|183397.4|260
1757952900000|2025-09-15 16:15:00|183530.8|183480.8|183630|183580|183638.3|183588.3|183492.9|183442.9|272
1757953200000|2025-09-15 16:20:00|183629.6|183579.6|183503.7|183453.7|183629.7|183579.7|183482.6|183426.9|237
1757953500000|2025-09-15 16:25:00|183502.8|183452.8|183575.1|183525.1|183602|183531.8|183493.9|183443.9|208
1757953800000|2025-09-15 16:30:00|183576.7|183526.7|183551|183501|183601.9|183551.9|183531.1|183481.1|193
1757954100000|2025-09-15 16:35:00|183551.7|183501.7|183634.1|183544.1|183653.4|183603.4|183551.7|183501.7|183
1757954400000|2025-09-15 16:40:00|183635.9|183545.9|183612.4|183562.4|183673.1|183604.1|183609.3|183545.9|236
1757954700000|2025-09-15 16:45:00|183611.5|183561.5|183656.2|183606.2|183660.2|183610.2|183609.3|183559.3|217
1757955000000|2025-09-15 16:50:00|183656.3|183606.3|183667.3|183617.3|183691.7|183641.7|183655.7|183605.7|192
1757955300000|2025-09-15 16:55:00|183663.5|183613.5|183771.6|183721.6|183780.2|183730.2|183663.3|183613.3|273
1757955600000|2025-09-15 17:00:00|183770.9|183720.9|183854|183764|183854.1|183793.1|183766.9|183716.9|279
1757955900000|2025-09-15 17:05:00|183854.1|183764.1|183745.1|183695.1|183854.1|183764.1|183728.7|183657.8|280
1757956200000|2025-09-15 17:10:00|183746.2|183696.2|183809.5|183719.5|183819.9|183769.9|183741.1|183691.1|178
1757956500000|2025-09-15 17:15:00|183807.1|183717.1|183799.5|183749.5|183829.4|183764.9|183748.9|183685.8|312
1757956800000|2025-09-15 17:20:00|183797.6|183747.6|183773.8|183723.8|183814.2|183749.4|183758.8|183688.2|274
1757957100000|2025-09-15 17:25:00|183771|183721|183697.1|183647.1|183774.1|183724.1|183685.3|183635.3|297
1757957400000|2025-09-15 17:30:00|183695.6|183645.6|183675|183625|183704.5|183645.6|183667.6|183597.1|171
1757957700000|2025-09-15 17:35:00|183672.3|183622.3|183617.4|183567.4|183687.2|183637.2|183617.4|183562.4|268
1757958000000|2025-09-15 17:40:00|183614.6|183564.6|183680.5|183630.5|183690.5|183640.5|183604.8|183554.8|245
1757958300000|2025-09-15 17:45:00|183681.7|183631.7|183656|183566|183681.7|183631.7|183628.5|183563.7|164
1757958600000|2025-09-15 17:50:00|183654.2|183564.2|183631.7|183541.7|183662.5|183572.5|183589.5|183536.2|131
1757958900000|2025-09-15 17:55:00|183633.9|183543.9|183595.6|183545.6|183639.5|183570.1|183592.4|183515.3|216
1757959200000|2025-09-15 18:00:00|183593.5|183543.5|183605.8|183555.8|183621.3|183571.3|183581.9|183531.9|170
1757959500000|2025-09-15 18:05:00|183608.1|183558.1|183622.9|183572.9|183647.8|183597.8|183602.6|183552.6|183
1757959800000|2025-09-15 18:10:00|183623.8|183573.8|183613.7|183563.7|183627.5|183577.5|183592.7|183542.7|177
1757960100000|2025-09-15 18:15:00|183612.8|183562.8|183654.3|183604.3|183672.8|183622.8|183608.9|183558.9|171
1757960400000|2025-09-15 18:20:00|183653.5|183603.5|183637|183587|183653.5|183603.5|183618.6|183568.6|175
1757960700000|2025-09-15 18:25:00|183634.2|183584.2|183641.4|183591.4|183674.8|183604.3|183630.1|183562.5|283
1757961000000|2025-09-15 18:30:00|183640.7|183590.7|183603.9|183553.9|183667.8|183593.9|183599.6|183549.6|357
1757961300000|2025-09-15 18:35:00|183603.1|183553.1|183619.4|183569.4|183671|183607.8|183580.2|183530.2|165
1757961600000|2025-09-15 18:40:00|183616.1|183566.1|183617.2|183567.2|183652.3|183602.3|183611.4|183561.4|176
1757961900000|2025-09-15 18:45:00|183618|183568|183621.5|183571.5|183663.4|183613.4|183611|183561|155
1757962200000|2025-09-15 18:50:00|183619.7|183569.7|183616.8|183566.8|183652.8|183602.8|183616.1|183566.1|206
1757962500000|2025-09-15 18:55:00|183620.5|183570.5|183623.3|183573.3|183675.5|183604.8|183613.6|183541.2|462
1757962800000|2025-09-15 19:00:00|183622|183572|183611.3|183561.3|183643.3|183575.6|183585.6|183535.6|364
1757963100000|2025-09-15 19:05:00|183611.8|183561.8|183581.7|183531.7|183621.8|183563.2|183571.6|183508.9|218
1757963400000|2025-09-15 19:10:00|183583.3|183533.3|183563.6|183513.6|183595.9|183545.9|183553.5|183503.5|352
1757963700000|2025-09-15 19:15:00|183561.5|183511.5|183598.6|183548.6|183634.7|183584.7|183556.8|183506.8|302
1757964000000|2025-09-15 19:20:00|183598.7|183548.7|183606.2|183556.2|183635|183585|183587.9|183537.9|314
1757964300000|2025-09-15 19:25:00|183606|183556|183630.9|183580.9|183634.8|183584.8|183599.7|183549.7|339
1757964600000|2025-09-15 19:30:00|183632.8|183582.8|183595.8|183545.8|183641.6|183583|183593.5|183536.5|304
1757964900000|2025-09-15 19:35:00|183596.1|183546.1|183616.7|183566.7|183627.8|183577.8|183587.1|183537.1|362
1757965200000|2025-09-15 19:40:00|183618.4|183568.4|183645.7|183595.7|183646.7|183596.7|183617.1|183567.1|276
1757965500000|2025-09-15 19:45:00|183643.2|183593.2|183628.1|183578.1|183676.9|183602.9|183626.2|183569.3|218
1757965800000|2025-09-15 19:50:00|183634.1|183584.1|183641.7|183591.7|183689.3|183628.8|183629.4|183573.4|226
1757966100000|2025-09-15 19:55:00|183642.1|183592.1|183634.9|183584.9|183654.5|183604.5|183628.9|183578.9|232
1757966400000|2025-09-15 20:00:00|183637.4|183587.4|183623.2|183573.2|183657.5|183598|183615.8|183565.8|172
1757966700000|2025-09-15 20:05:00|183620.5|183570.5|183649.8|183559.8|183656.8|183580|183599.8|183532.9|100
1757967000000|2025-09-15 20:10:00|183650.6|183560.6|183617.8|183567.8|183650.6|183574|183589.3|183527.5|177
1757967300000|2025-09-15 20:15:00|183617.6|183567.6|183620|183570|183626.6|183576.6|183610.2|183560.2|138
1757967600000|2025-09-15 20:20:00|183618.6|183568.6|183632|183582|183640.6|183590.6|183615.9|183565.9|71
1757967900000|2025-09-15 20:25:00|183633.4|183583.4|183673.1|183583.1|183676.8|183606.5|183627.9|183563.7|149
1757968200000|2025-09-15 20:30:00|183674.9|183584.9|183660.9|183610.9|183707.8|183618.9|183653.9|183581|157
1757968500000|2025-09-15 20:35:00|183663.3|183613.3|183629.6|183579.6|183670.5|183620.5|183625.4|183575.4|62
1757968800000|2025-09-15 20:40:00|183630.3|183580.3|183725.9|183635.9|183725.9|183656.9|183629.1|183579.1|126
1757969100000|2025-09-15 20:45:00|183723|183633|183691.9|183601.9|183750|183670|183675.3|183585.3|142
1757969400000|2025-09-15 20:50:00|183687.3|183597.3|183704.4|183614.4|183709|183619|183670.4|183580.4|105
1757969700000|2025-09-15 20:55:00|183707.5|183617.5|183740.9|183650.9|183762.8|183672.8|183706.6|183616.6|117
1757970000000|2025-09-15 21:00:00|183741|183651|184185|183875|184185|183875|183741|183651|3
1757970300000|2025-09-15 21:05:00|183986.9|183676.9|183962|183652|183986.9|183676.9|183930.3|183620.3|17
1757970600000|2025-09-15 21:10:00|183910.5|183600.5|183847.1|183537.1|183919.6|183609.6|183847.1|183537.1|27
1757970900000|2025-09-15 21:15:00|183856.9|183546.9|183952.4|183642.4|183952.4|183642.4|183845.6|183535.6|19
1757971200000|2025-09-15 21:20:00|183886.4|183576.4|183886.6|183576.6|183886.6|183576.6|183883.6|183573.6|4
1757971500000|2025-09-15 21:25:00|183952.8|183642.8|183930.9|183620.9|183954|183644|183925|183615|7
1757971800000|2025-09-15 21:30:00|183931|183621|183931|183621|183931|183621|183931|183621|1
1757972100000|2025-09-15 21:35:00|183924.4|183614.4|183927.8|183617.8|183927.8|183617.8|183924.4|183614.4|4
1757972400000|2025-09-15 21:40:00|183910.7|183600.7|183987.5|183677.5|183999.9|183689.9|183910.7|183600.7|9
1757972700000|2025-09-15 21:45:00|183999.1|183689.1|183973|183663|183999.1|183689.1|183973|183663|5
1757973000000|2025-09-15 21:50:00|183974|183664|183960.4|183650.4|183995.9|183689|183960.4|183650.4|8
1757973300000|2025-09-15 21:55:00|183961.7|183651.7|183984.7|183674.7|183984.7|183674.7|183960.2|183650.2|7
1757973600000|2025-09-15 22:00:00|183971|183708|183770|183680|183977|183725|183763.8|183618.1|60
1757973900000|2025-09-15 22:05:00|183767.7|183677.7|183724.4|183634.4|183810.7|183680|183718.3|183620.9|34
1757974200000|2025-09-15 22:10:00|183717.6|183627.6|183666.3|183576.3|183730|183640|183664.3|183574.3|35
1757974500000|2025-09-15 22:15:00|183728|183534.9|183676.3|183586.3|183728|183590|183662.7|183534.9|15
1757974800000|2025-09-15 22:20:00|183668.9|183578.9|183686.1|183596.1|183735.1|183601.6|183668.9|183549|24
1757975100000|2025-09-15 22:25:00|183690|183600|183688.1|183598.1|183733.3|183605|183684|183554.3|36
1757975400000|2025-09-15 22:30:00|183690|183600|183736.2|183573.1|183738.1|183625|183690|183573.1|20
1757975700000|2025-09-15 22:35:00|183702.1|183612.1|183703.6|183613.6|183738.9|183615|183696.1|183569.5|18
1757976000000|2025-09-15 22:40:00|183734.6|183571.5|183710|183620|183734.6|183621.3|183696.6|183570.1|16
1757976300000|2025-09-15 22:45:00|183710.4|183620.4|183704.6|183614.6|183710.8|183620.8|183699.5|183609.5|16
1757976600000|2025-09-15 22:50:00|183700|183610|183719.5|183629.5|183720|183630|183700|183610|16
1757976900000|2025-09-15 22:55:00|183715.9|183625.9|183662.5|183572.5|183719.8|183629.8|183662.5|183572.5|24
1757977200000|2025-09-15 23:00:00|183665.3|183575.3|183658.6|183568.6|183667.9|183577.9|183654|183564|30
1757977500000|2025-09-15 23:05:00|183660.8|183570.8|183630|183540|183660.8|183570.8|183627.1|183537.1|25
1757977800000|2025-09-15 23:10:00|183627.4|183537.4|183613.1|183523.1|183627.4|183537.4|183606.9|183516.9|26
1757978100000|2025-09-15 23:15:00|183617.9|183527.9|183580|183490|183620|183530|183579.4|183489.4|64
1757978400000|2025-09-15 23:20:00|183583|183493|183615.3|183525.3|183632.8|183542.8|183577.3|183487.3|80
1757978700000|2025-09-15 23:25:00|183623.1|183533.1|183615.2|183525.2|183624|183534|183604.6|183514.6|61
1757979000000|2025-09-15 23:30:00|183611.7|183521.7|183617.4|183527.4|183624.9|183534.9|183611|183521|27
1757979300000|2025-09-15 23:35:00|183619.5|183529.5|183657|183567|183713.4|183623.4|183612.5|183522.5|118
1757979600000|2025-09-15 23:40:00|183661|183571|183676.9|183586.9|183678.6|183588.6|183656.3|183566.3|41
1757979900000|2025-09-15 23:45:00|183676.7|183586.7|183665.1|183575.1|183677.2|183587.2|183658.3|183568.3|85
1757980200000|2025-09-15 23:50:00|183662.4|183572.4|183690.6|183600.6|183691.5|183601.5|183648.1|183558.1|61
1757980500000|2025-09-15 23:55:00|183688.5|183598.5|183661.3|183571.3|183699.4|183609.4|183642.7|183552.7|163
1757980800000|2025-09-16 00:00:00|183665|183575|183661|183571|183666.2|183576.2|183628.3|183538.3|140
1757981100000|2025-09-16 00:05:00|183658.5|183568.5|183668.8|183578.8|183671.1|183581.1|183629.8|183539.8|109
1757981400000|2025-09-16 00:10:00|183670|183580|183668.5|183578.5|183673|183583|183644.6|183554.6|105
1757981700000|2025-09-16 00:15:00|183668.8|183578.8|183653.7|183563.7|183670|183580|183648.5|183558.5|118
1757982000000|2025-09-16 00:20:00|183655.6|183565.6|183693.6|183603.6|183695.7|183605.7|183653.5|183563.5|102
1757982300000|2025-09-16 00:25:00|183695.1|183605.1|183695.8|183605.8|183706|183616|183680.5|183590.5|85
1757982600000|2025-09-16 00:30:00|183695|183605|183719.7|183629.7|183725.6|183635.6|183687.9|183597.9|88
1757982900000|2025-09-16 00:35:00|183721|183631|183711.6|183621.6|183723.8|183633.8|183709.3|183619.3|59
1757983200000|2025-09-16 00:40:00|183711.3|183621.3|183691.9|183601.9|183711.6|183621.6|183686.9|183596.9|66
1757983500000|2025-09-16 00:45:00|183690.7|183600.7|183700|183610|183702.5|183612.5|183687.9|183597.9|66
1757983800000|2025-09-16 00:50:00|183701.7|183611.7|183728.9|183638.9|183728.9|183638.9|183696.9|183606.9|63
1757984100000|2025-09-16 00:55:00|183727.8|183637.8|183689.2|183599.2|183746.9|183656.9|183687.9|183597.9|123
1757984400000|2025-09-16 01:00:00|183689.1|183599.1|183695|183605|183700|183610|183679|183589|147
1757984700000|2025-09-16 01:05:00|183694.7|183604.7|183696.4|183606.4|183699.1|183609.1|183686.7|183596.7|71
1757985000000|2025-09-16 01:10:00|183694.5|183604.5|183710.4|183620.4|183729.6|183639.6|183694.5|183604.5|85
1757985300000|2025-09-16 01:15:00|183708.3|183618.3|183706.8|183616.8|183736|183646|183700.7|183610.7|106
1757985600000|2025-09-16 01:20:00|183710.1|183620.1|183730|183640|183730.5|183640.5|183708.2|183618.2|75
1757985900000|2025-09-16 01:25:00|183724.5|183634.5|183757|183667|183760|183670|183724.5|183634.5|34
1757986200000|2025-09-16 01:30:00|183760|183670|183730.2|183640.2|183760.5|183670.5|183724.5|183634.5|93
1757986500000|2025-09-16 01:35:00|183731|183641|183656.5|183566.5|183731|183641|183654.4|183564.4|76
1757986800000|2025-09-16 01:40:00|183655.2|183565.2|183658.7|183568.7|183663.4|183573.4|183632.6|183542.6|86
1757987100000|2025-09-16 01:45:00|183656.9|183566.9|183615|183525|183656.9|183566.9|183561.2|183471.2|163
1757987400000|2025-09-16 01:50:00|183615.8|183525.8|183616.2|183526.2|183621.5|183531.5|183607|183517|73
1757987700000|2025-09-16 01:55:00|183617.5|183527.5|183616.1|183526.1|183623.5|183533.5|183615|183525|35
1757988000000|2025-09-16 02:00:00|183615.6|183525.6|183617|183527|183620.5|183530.5|183605.2|183515.2|121
1757988300000|2025-09-16 02:05:00|183616.7|183526.7|183595.4|183505.4|183616.8|183526.8|183573.4|183483.4|71
1757988600000|2025-09-16 02:10:00|183595|183505|183585.5|183495.5|183595|183505|183585.5|183495.5|78
1757988900000|2025-09-16 02:15:00|183587.5|183497.5|183585|183495|183592.3|183502.3|183580.4|183490.4|72
1757989200000|2025-09-16 02:20:00|183586.5|183496.5|183583.2|183493.2|183586.8|183496.8|183555.2|183465.2|91
1757989500000|2025-09-16 02:25:00|183585|183495|183587.3|183497.3|183592.5|183502.5|183581.7|183491.7|61
1757989800000|2025-09-16 02:30:00|183585.5|183495.5|183603|183513|183607.8|183517.8|183570.3|183480.3|76
1757990100000|2025-09-16 02:35:00|183605|183515|183619.6|183529.6|183629.7|183539.7|183605|183515|51
1757990400000|2025-09-16 02:40:00|183621.1|183531.1|183616.5|183526.5|183632.5|183542.5|183616.5|183526.5|59
1757990700000|2025-09-16 02:45:00|183617.5|183527.5|183572.7|183482.7|183633.4|183543.4|183572.7|183482.7|89
1757991000000|2025-09-16 02:50:00|183574.2|183484.2|183589.4|183499.4|183598.3|183508.3|183573|183483|47
1757991300000|2025-09-16 02:55:00|183590.3|183500.3|183597.9|183507.9|183607.1|183517.1|183586.8|183496.8|81
1757991600000|2025-09-16 03:00:00|183597.2|183507.2|183598.2|183508.2|183610.4|183520.4|183584.9|183494.9|114
1757991900000|2025-09-16 03:05:00|183597|183507|183599.2|183509.2|183602.1|183512.1|183594.5|183504.5|35
1757992200000|2025-09-16 03:10:00|183597.1|183507.1|183554|183464|183597.1|183507.1|183548.7|183458.7|55
1757992500000|2025-09-16 03:15:00|183554.8|183464.8|183554.1|183464.1|183556.8|183466.8|183549.6|183459.6|29
1757992800000|2025-09-16 03:20:00|183553.5|183463.5|183514.4|183424.4|183553.5|183463.5|183513.4|183423.4|46
1757993100000|2025-09-16 03:25:00|183514.5|183424.5|183522|183432|183523.4|183433.4|183500.3|183410.3|37
1757993400000|2025-09-16 03:30:00|183520.5|183430.5|183488.7|183398.7|183520.5|183430.5|183469.3|183379.3|89
1757993700000|2025-09-16 03:35:00|183487|183397|183482.8|183392.8|183491.5|183401.5|183480.6|183390.6|65
1757994000000|2025-09-16 03:40:00|183484.8|183394.8|183483.2|183393.2|183491|183401|183481.5|183391.5|40
1757994300000|2025-09-16 03:45:00|183483.6|183393.6|183494|183404|183511.6|183421.6|183482.6|183392.6|53
1757994600000|2025-09-16 03:50:00|183497.8|183407.8|183520.8|183430.8|183527.6|183437.6|183497.8|183407.8|73
1757994900000|2025-09-16 03:55:00|183519.1|183429.1|183515.5|183425.5|183527.5|183437.5|183511.6|183421.6|46
1757995200000|2025-09-16 04:00:00|183512.7|183422.7|183549|183459|183557.5|183467.5|183511.8|183421.8|73
1757995500000|2025-09-16 04:05:00|183549.5|183459.5|183544.5|183454.5|183550.5|183460.5|183521.6|183431.6|53
1757995800000|2025-09-16 04:10:00|183544.8|183454.8|183543.4|183453.4|183547.5|183457.5|183535.4|183445.4|37
1757996100000|2025-09-16 04:15:00|183541.1|183451.1|183546.5|183456.5|183553.4|183463.4|183532.4|183442.4|45
1757996400000|2025-09-16 04:20:00|183549|183459|183550.4|183460.4|183550.4|183460.4|183543.2|183453.2|30
1757996700000|2025-09-16 04:25:00|183551.7|183461.7|183547.3|183457.3|183566.7|183476.7|183545.6|183455.6|32
1757997000000|2025-09-16 04:30:00|183548.9|183458.9|183550.6|183460.6|183554.6|183464.6|183548.5|183458.5|53
1757997300000|2025-09-16 04:35:00|183550|183460|183557.2|183467.2|183559.8|183469.8|183549.2|183459.2|43
1757997600000|2025-09-16 04:40:00|183557.5|183467.5|183540|183450|183570.9|183480.9|183538.3|183448.3|55
1757997900000|2025-09-16 04:45:00|183540.6|183450.6|183549.5|183459.5|183566.3|183476.3|183538.3|183448.3|51
1757998200000|2025-09-16 04:50:00|183552.5|183462.5|183549.3|183459.3|183560.6|183470.6|183539.7|183449.7|89
1757998500000|2025-09-16 04:55:00|183551.2|183461.2|183520.8|183430.8|183552|183462|183519.2|183429.2|58
1757998800000|2025-09-16 05:00:00|183518.7|183428.7|183548.7|183458.7|183555|183465|183512.7|183422.7|170
1757999100000|2025-09-16 05:05:00|183547|183457|183540.2|183450.2|183550.5|183460.5|183534|183444|103
1757999400000|2025-09-16 05:10:00|183544.3|183454.3|183543|183453|183546.6|183456.6|183510.7|183420.7|123
1757999700000|2025-09-16 05:15:00|183542.4|183452.4|183539.5|183449.5|183546|183456|183515.8|183425.8|178
1758000000000|2025-09-16 05:20:00|183541.1|183451.1|183562.6|183472.6|183565.5|183475.5|183537|183447|148
1758000300000|2025-09-16 05:25:00|183561.7|183471.7|183557.9|183467.9|183562.7|183472.7|183546.9|183456.9|35
1758000600000|2025-09-16 05:30:00|183558.6|183468.6|183557.8|183467.8|183560|183470|183549.8|183459.8|73
1758000900000|2025-09-16 05:35:00|183558|183468|183560|183470|183560.2|183470.2|183556.2|183466.2|125
1758001200000|2025-09-16 05:40:00|183559|183469|183563.5|183473.5|183606.5|183522.3|183559|183469|134
1758001500000|2025-09-16 05:45:00|183560|183470|183615.3|183525.3|183619.3|183529.3|183560|183470|143
1758001800000|2025-09-16 05:50:00|183615.8|183525.8|183579.9|183489.9|183618|183528|183575.5|183485.5|197
1758002100000|2025-09-16 05:55:00|183581.6|183491.6|183564.9|183474.9|183588.2|183498.2|183563.4|183473.4|179
1758002400000|2025-09-16 06:00:00|183563.8|183473.8|183555.5|183465.5|183579.7|183489.7|183545.7|183455.7|233
1758002700000|2025-09-16 06:05:00|183554.7|183464.7|183561.3|183471.3|183568.3|183478.3|183510.1|183420.1|205
1758003000000|2025-09-16 06:10:00|183562.7|183472.7|183551.3|183461.3|183588.4|183498.4|183527.6|183437.6|237
1758003300000|2025-09-16 06:15:00|183553.2|183463.2|183539.8|183449.8|183553.4|183463.4|183484.7|183394.7|170
1758003600000|2025-09-16 06:20:00|183542.4|183452.4|183561.1|183471.1|183564.6|183474.6|183487.4|183397.4|135
1758003900000|2025-09-16 06:25:00|183559.4|183469.4|183591.9|183501.9|183614.5|183524.5|183557.3|183467.3|129
1758004200000|2025-09-16 06:30:00|183594.7|183504.7|183640|183550|183645.2|183555.2|183590.8|183500.8|164
1758004500000|2025-09-16 06:35:00|183639.2|183549.2|183639.1|183549.1|183641.1|183551.1|183580|183490|114
1758004800000|2025-09-16 06:40:00|183642.2|183552.2|183648.5|183558.5|183657.2|183567.2|183639.6|183549.6|79
1758005100000|2025-09-16 06:45:00|183649.4|183559.4|183656.6|183566.6|183658.1|183568.1|183642.9|183552.9|64
1758005400000|2025-09-16 06:50:00|183657.9|183567.9|183685.4|183595.4|183723|183633|183655|183565|105
1758005700000|2025-09-16 06:55:00|183683.9|183593.9|183646.3|183556.3|183686.9|183596.9|183645.6|183555.6|121
1758006000000|2025-09-16 07:00:00|183645.6|183555.6|183615|183525|183654.5|183564.5|183610.7|183520.7|161
1758006300000|2025-09-16 07:05:00|183611.3|183521.3|183655.3|183565.3|183657.9|183567.9|183589.6|183499.6|143
1758006600000|2025-09-16 07:10:00|183656.1|183566.1|183579.7|183489.7|183660.3|183570.3|183570.3|183480.3|152
1758006900000|2025-09-16 07:15:00|183579.4|183489.4|183561.5|183471.5|183610.8|183520.8|183547.7|183457.7|139
1758007200000|2025-09-16 07:20:00|183564.4|183474.4|183586.1|183496.1|183591|183501|183526.8|183436.8|140
1758007500000|2025-09-16 07:25:00|183588.5|183498.5|183604.4|183514.4|183610.8|183520.8|183552.9|183462.9|208
1758007800000|2025-09-16 07:30:00|183605.3|183515.3|183619.3|183529.3|183630.8|183540.8|183575|183485|145
1758008100000|2025-09-16 07:35:00|183615.4|183525.4|183658.8|183568.8|183660.3|183570.3|183610.8|183520.8|146
1758008400000|2025-09-16 07:40:00|183659.7|183569.7|183590.7|183500.7|183665.7|183592.2|183588.3|183498.3|111
1758008700000|2025-09-16 07:45:00|183588.3|183498.3|183579|183489|183609.4|183519.4|183568.1|183478.1|111
1758009000000|2025-09-16 07:50:00|183580.8|183490.8|183573.7|183483.7|183584.2|183494.2|183530|183440|143
1758009300000|2025-09-16 07:55:00|183575.3|183485.3|183535.5|183445.5|183580.2|183490.2|183531.1|183441.1|226
1758009600000|2025-09-16 08:00:00|183539.2|183449.2|183589.8|183499.8|183591.1|183501.1|183538.1|183448.1|110
1758009900000|2025-09-16 08:05:00|183591|183501|183541.2|183451.2|183601.8|183511.8|183533.4|183443.4|98
1758010200000|2025-09-16 08:10:00|183544.6|183454.6|183528.9|183438.9|183570.7|183480.7|183513.1|183423.1|153
1758010500000|2025-09-16 08:15:00|183529.2|183439.2|183473|183383|183551.4|183461.4|183458.3|183368.3|190
1758010800000|2025-09-16 08:20:00|183474.9|183384.9|183540.2|183450.2|183546.8|183456.8|183474|183384|125
1758011100000|2025-09-16 08:25:00|183538.4|183448.4|183551|183461|183575.4|183485.4|183538.4|183448.4|113
1758011400000|2025-09-16 08:30:00|183551.2|183461.2|183629.3|183539.3|183631.3|183541.3|183551.2|183461.2|139
1758011700000|2025-09-16 08:35:00|183632.5|183542.5|183639.7|183549.7|183656.9|183566.9|183629.3|183539.3|115
1758012000000|2025-09-16 08:40:00|183642.4|183552.4|183675.5|183585.5|183687.6|183597.6|183642.4|183552.4|122
1758012300000|2025-09-16 08:45:00|183674.1|183584.1|183644.4|183554.4|183675|183585|183642.7|183552.7|75
1758012600000|2025-09-16 08:50:00|183641.3|183551.3|183655.7|183565.7|183655.8|183565.8|183619.6|183529.6|124
1758012900000|2025-09-16 08:55:00|183655.1|183565.1|183650.4|183560.4|183662.3|183572.3|183621.7|183531.7|124
1758013200000|2025-09-16 09:00:00|183649|183559|183604.5|183514.5|183649|183559|183592.7|183502.7|182
1758013500000|2025-09-16 09:05:00|183603.3|183513.3|183540|183450|183606.1|183516.1|183534.7|183444.7|201
1758013800000|2025-09-16 09:10:00|183534.8|183444.8|183510.1|183420.1|183539.2|183449.2|183499.6|183409.6|231
1758014100000|2025-09-16 09:15:00|183511.3|183421.3|183520.9|183430.9|183541.7|183451.7|183484.9|183394.9|281
1758014400000|2025-09-16 09:20:00|183518.6|183428.6|183511.6|183421.6|183552|183468.5|183482.7|183417.7|159
1758014700000|2025-09-16 09:25:00|183510.4|183420.4|183564.5|183474.5|183566.1|183476.1|183509.1|183419.1|265
1758015000000|2025-09-16 09:30:00|183561.2|183471.2|183552.9|183462.9|183573.5|183487.4|183531.4|183456|178
1758015300000|2025-09-16 09:35:00|183554.2|183464.2|183538|183448|183562.5|183480.3|183504.3|183414.3|147
1758015600000|2025-09-16 09:40:00|183541.1|183451.1|183569|183479|183579.4|183505|183535.7|183445.7|94
1758015900000|2025-09-16 09:45:00|183567.7|183477.7|183589.7|183499.7|183589.7|183520.3|183547.1|183475.4|93
1758016200000|2025-09-16 09:50:00|183592.1|183502.1|183585.2|183535.2|183592.4|183542.4|183527.6|183469.1|128
1758016500000|2025-09-16 09:55:00|183582.9|183532.9|183535.1|183445.1|183621.3|183546.3|183503.5|183413.5|304
1758016800000|2025-09-16 10:00:00|183538|183448|183570.6|183480.6|183570.6|183498|183496.5|183430.2|134
1758017100000|2025-09-16 10:05:00|183572.1|183482.1|183550.6|183460.6|183574.6|183513.8|183544.3|183454.3|84
1758017400000|2025-09-16 10:10:00|183550|183460|183546.6|183456.6|183578.7|183488.7|183533.7|183443.7|117
1758017700000|2025-09-16 10:15:00|183549|183459|183559.3|183469.3|183579.5|183489.5|183546.6|183456.6|138
1758018000000|2025-09-16 10:20:00|183557.8|183467.8|183569|183479|183580.6|183490.6|183536.8|183446.8|145
1758018300000|2025-09-16 10:25:00|183567|183477|183565.2|183475.2|183600.6|183510.6|183561.5|183471.5|145
1758018600000|2025-09-16 10:30:00|183567.2|183477.2|183542.3|183492.3|183577.1|183495.4|183534|183460.5|166
1758018900000|2025-09-16 10:35:00|183541.4|183491.4|183601|183511|183615.1|183550|183533.2|183467.1|178
1758019200000|2025-09-16 10:40:00|183598.9|183508.9|183585.3|183535.3|183620|183565.1|183574.8|183505.5|137
1758019500000|2025-09-16 10:45:00|183584.5|183534.5|183610.9|183560.9|183631.2|183563.7|183578.3|183508.2|156
1758019800000|2025-09-16 10:50:00|183609.7|183559.7|183639.4|183549.4|183651.6|183583.9|183605.3|183537.1|206
1758020100000|2025-09-16 10:55:00|183640.4|183550.4|183638.9|183548.9|183643.4|183573.5|183591.3|183528|379
1758020400000|2025-09-16 11:00:00|183637.8|183547.8|183641.2|183551.2|183701.1|183629.7|183610.4|183520.4|240
1758020700000|2025-09-16 11:05:00|183639.3|183549.3|183669.3|183579.3|183679.5|183589.5|183639.3|183549.3|137
1758021000000|2025-09-16 11:10:00|183672.1|183582.1|183659.6|183569.6|183681.1|183610|183646|183556|135
1758021300000|2025-09-16 11:15:00|183661.3|183571.3|183582.1|183492.1|183679.5|183596.2|183564.3|183492.1|179
1758021600000|2025-09-16 11:20:00|183579.7|183489.7|183556|183466|183600.4|183510.4|183538.6|183463.5|109
1758021900000|2025-09-16 11:25:00|183556.9|183466.9|183581.2|183491.2|183583|183493|183527|183453.4|157
1758022200000|2025-09-16 11:30:00|183579.7|183489.7|183563.1|183473.1|183579.7|183489.7|183560|183470|117
1758022500000|2025-09-16 11:35:00|183560.6|183470.6|183459.1|183369.1|183563.9|183487.3|183414.6|183343|205
1758022800000|2025-09-16 11:40:00|183459.5|183369.5|183419.9|183329.9|183469.6|183379.6|183356.4|183277.4|230
1758023100000|2025-09-16 11:45:00|183418.7|183328.7|183420.6|183330.6|183435.3|183345.3|183337.4|183279.9|149
1758023400000|2025-09-16 11:50:00|183423.1|183333.1|183432.3|183382.3|183460.3|183410.3|183387.1|183306.7|189
1758023700000|2025-09-16 11:55:00|183432.2|183382.2|183489.7|183399.7|183518.6|183452.4|183430.6|183361.9|318
1758024000000|2025-09-16 12:00:00|183490.7|183400.7|183517.9|183427.9|183518.2|183450.8|183450.5|183372.9|178
1758024300000|2025-09-16 12:05:00|183518.9|183428.9|183539.6|183449.6|183540.7|183450.7|183441.5|183380.7|207
1758024600000|2025-09-16 12:10:00|183541.6|183451.6|183519.4|183429.4|183549.3|183482.6|183483.1|183409.7|118
1758024900000|2025-09-16 12:15:00|183519.5|183429.5|183456.5|183406.5|183523.9|183447.8|183427.2|183343.8|148
1758025200000|2025-09-16 12:20:00|183464.4|183414.4|183426.7|183336.7|183475.5|183425.5|183414.9|183330.7|162
1758025500000|2025-09-16 12:25:00|183426.3|183336.3|183445.4|183355.4|183445.4|183358.1|183398.4|183320.9|141
1758025800000|2025-09-16 12:30:00|183457.1|183367.1|183437.4|183387.4|183641.4|183517.8|183437.4|183367.1|323
1758026100000|2025-09-16 12:35:00|183434.1|183384.1|183329.4|183279.4|183439.8|183389.8|183300.2|183250.2|398
1758026400000|2025-09-16 12:40:00|183328.8|183278.8|183263.9|183213.9|183371|183321|183254.4|183204.4|348
1758026700000|2025-09-16 12:45:00|183263.1|183213.1|183168.4|183118.4|183306.1|183256.1|183165.2|183115.2|338
1758027000000|2025-09-16 12:50:00|183168|183118|183203.7|183153.7|183222.8|183172.8|183118.9|183068.9|337
1758027300000|2025-09-16 12:55:00|183204.7|183154.7|183263.8|183213.8|183319.7|183255.5|183175.3|183114.5|357
1758027600000|2025-09-16 13:00:00|183267.8|183217.8|183323.2|183273.2|183343.1|183282.2|183217.1|183165.4|415
1758027900000|2025-09-16 13:05:00|183322.4|183272.4|183471.5|183421.5|183490.1|183440.1|183288.7|183222.1|419
1758028200000|2025-09-16 13:10:00|183483.7|183433.7|183421.2|183331.2|183500.9|183433.7|183355.1|183305.1|287
1758028500000|2025-09-16 13:15:00|183420.8|183330.8|183416.2|183366.2|183489.7|183439.7|183414|183330.2|242
1758028800000|2025-09-16 13:20:00|183410.1|183360.1|183282.1|183232.1|183420.9|183370.9|183266.8|183216.8|304
1758029100000|2025-09-16 13:25:00|183276.8|183226.8|183290.8|183240.8|183328.4|183278.4|183248.2|183198.2|296
1758029400000|2025-09-16 13:30:00|183283.3|183233.3|183380.2|183330.2|183396.2|183346.2|183268.3|183218.3|331
1758029700000|2025-09-16 13:35:00|183385|183335|183352.4|183302.4|183404.4|183354.4|183295.5|183245.5|406
1758030000000|2025-09-16 13:40:00|183352.8|183302.8|183497.9|183447.9|183521.3|183454.9|183349.7|183299.7|432
1758030300000|2025-09-16 13:45:00|183499.1|183449.1|183556.6|183466.6|183613.1|183555.1|183489.1|183420.6|398
1758030600000|2025-09-16 13:50:00|183556.5|183466.5|183611.2|183561.2|183673|183623|183556.5|183466.5|339
1758030900000|2025-09-16 13:55:00|183613.9|183563.9|183742.2|183692.2|183761.3|183695|183606.2|183555|251
1758031200000|2025-09-16 14:00:00|183741.1|183691.1|183832.8|183782.8|183947|183888.1|183740.3|183690.3|450
1758031500000|2025-09-16 14:05:00|183832.3|183782.3|183762.1|183712.1|183891.3|183801.3|183720.6|183664.6|430
1758031800000|2025-09-16 14:10:00|183763.1|183713.1|183693.6|183643.6|183789|183739|183693.4|183643.4|222
1758032100000|2025-09-16 14:15:00|183692.9|183642.9|183525.4|183435.4|183692.9|183642.9|183515.6|183425.6|368
1758032400000|2025-09-16 14:20:00|183527.9|183437.9|183432|183382|183541.1|183451.1|183429.7|183359.9|212
1758032700000|2025-09-16 14:25:00|183435.3|183385.3|183494.8|183404.8|183514.4|183443.4|183430.4|183365.6|271
1758033000000|2025-09-16 14:30:00|183495.3|183405.3|183480.2|183390.2|183519|183450.4|183447.2|183388.1|335
1758033300000|2025-09-16 14:35:00|183478.9|183388.9|183486|183396|183545.7|183473.1|183376|183326|383
1758033600000|2025-09-16 14:40:00|183482.8|183392.8|183390.4|183340.4|183493.2|183424.5|183367.4|183304.9|297
1758033900000|2025-09-16 14:45:00|183404.8|183314.8|183211.2|183161.2|183404.8|183337.3|183210|183160|312
1758034200000|2025-09-16 14:50:00|183209.1|183159.1|183179.4|183089.4|183249.1|183189.8|183150.8|183087.3|294
1758034500000|2025-09-16 14:55:00|183180.8|183090.8|183253.6|183203.6|183291.7|183241.7|183152.7|183085.6|347
1758034800000|2025-09-16 15:00:00|183254.7|183204.7|183404.4|183354.4|183435.8|183385.8|183254.2|183204.2|371
1758035100000|2025-09-16 15:05:00|183410.6|183360.6|183321.1|183231.1|183429.3|183379.3|183286.2|183225.5|375
1758035400000|2025-09-16 15:10:00|183322.4|183232.4|183325|183235|183346.2|183286.3|183231.8|183181.8|284
1758035700000|2025-09-16 15:15:00|183324.6|183234.6|183360.4|183310.4|183396.2|183342|183292.9|183227.6|302
1758036000000|2025-09-16 15:20:00|183384.5|183294.5|183260.8|183210.8|183392.9|183342.9|183260.8|183210.8|225
1758036300000|2025-09-16 15:25:00|183260.1|183210.1|183227.4|183137.4|183283.4|183214.4|183203.1|183132.4|295
1758036600000|2025-09-16 15:30:00|183223.7|183133.7|183311.8|183261.8|183324.7|183274.7|183197|183126.2|289
1758036900000|2025-09-16 15:35:00|183316|183266|183267.3|183217.3|183316|183266|183267.3|183217.3|278
1758037200000|2025-09-16 15:40:00|183271.5|183221.5|183238.8|183188.8|183276.1|183226.1|183218.4|183168.4|286
1758037500000|2025-09-16 15:45:00|183239.7|183189.7|183217.4|183167.4|183239.7|183189.7|183168.8|183118.8|316
1758037800000|2025-09-16 15:50:00|183219.7|183169.7|182957.3|182907.3|183222.9|183172.9|182954.4|182880.6|271
1758038100000|2025-09-16 15:55:00|182975.4|182885.4|182780.8|182730.8|182993.4|182943.4|182764|182693.4|392
1758038400000|2025-09-16 16:00:00|182780.2|182730.2|182909.8|182859.8|182944.3|182880.3|182776.1|182714.6|313
1758038700000|2025-09-16 16:05:00|182908.3|182858.3|182935.4|182845.4|182978.2|182908.3|182894.4|182834.6|234
1758039000000|2025-09-16 16:10:00|182938.4|182848.4|182846.1|182796.1|182938.4|182866.5|182813.6|182763.6|264
1758039300000|2025-09-16 16:15:00|182844.6|182794.6|182789.5|182739.5|182865.3|182815.3|182753.1|182703.1|278
1758039600000|2025-09-16 16:20:00|182786.3|182736.3|182815.1|182765.1|182849.3|182799.3|182773|182723|239
1758039900000|2025-09-16 16:25:00|182802.4|182752.4|182834.6|182784.6|182834.6|182784.6|182727.1|182677.1|390
1758040200000|2025-09-16 16:30:00|182836|182786|182790.2|182740.2|182840.3|182790.3|182768.2|182718.2|246
1758040500000|2025-09-16 16:35:00|182796.8|182746.8|182862.2|182772.2|182879.4|182829.4|182786.7|182730.8|283
1758040800000|2025-09-16 16:40:00|182864.5|182774.5|182892.2|182842.2|182903.5|182853.5|182845.7|182769.2|212
1758041100000|2025-09-16 16:45:00|182891.5|182841.5|183030.7|182980.7|183053.7|182986.5|182884.6|182834.6|301
1758041400000|2025-09-16 16:50:00|183033.7|182983.7|182975.6|182925.6|183089.6|183022|182968.9|182918.6|301
1758041700000|2025-09-16 16:55:00|182982|182932|183039.5|182989.5|183051|183001|182960.4|182906.5|347
1758042000000|2025-09-16 17:00:00|183044.7|182994.7|183023.6|182973.6|183057.6|183007.6|183007.2|182957.2|322
1758042300000|2025-09-16 17:05:00|183023|182973|182983.7|182933.7|183041.1|182991.1|182970|182920|117
1758042600000|2025-09-16 17:10:00|182985.9|182935.9|182953.9|182863.9|183008.1|182943|182930.4|182861.9|197
1758042900000|2025-09-16 17:15:00|182905.9|182855.9|182946.9|182896.9|182974|182905.3|182895.6|182845.6|247
1758043200000|2025-09-16 17:20:00|182948.9|182898.9|182920.2|182870.2|182969.2|182919.2|182907.6|182857.6|244
1758043500000|2025-09-16 17:25:00|182924.4|182874.4|182925.6|182875.6|182955|182899.1|182916.8|182864|211
1758043800000|2025-09-16 17:30:00|182907.1|182857.1|182894.3|182844.3|182919.4|182869.4|182880.5|182819.8|171
1758044100000|2025-09-16 17:35:00|182890.3|182840.3|182952.7|182862.7|182954.4|182889.7|182887.1|182819.1|199
1758044400000|2025-09-16 17:40:00|182952.6|182862.6|182918.7|182828.7|182971.5|182903.2|182882.2|182822.8|263
1758044700000|2025-09-16 17:45:00|182918.4|182828.4|182876.7|182786.7|182918.5|182835.8|182845.9|182781.5|238
1758045000000|2025-09-16 17:50:00|182875.9|182785.9|182946.8|182856.8|182975|182901.6|182851.5|182779.9|201
1758045300000|2025-09-16 17:55:00|182949.3|182859.3|182920.3|182830.3|182951|182892.4|182880.8|182822.3|303
1758045600000|2025-09-16 18:00:00|182921|182831|182920.8|182870.8|182937.3|182887.3|182885.6|182820.7|340
1758045900000|2025-09-16 18:05:00|182923|182873|182895.5|182845.5|182923|182873|182868.8|182818.8|327
1758046200000|2025-09-16 18:10:00|182897.8|182847.8|182870.3|182820.3|182922.5|182872.5|182860.9|182810.9|228
1758046500000|2025-09-16 18:15:00|182869.8|182819.8|182888|182838|182901.5|182851.5|182856.9|182806.9|298
1758046800000|2025-09-16 18:20:00|182887.2|182837.2|182921.7|182871.7|182929.4|182879.4|182883.2|182833.2|334
1758047100000|2025-09-16 18:25:00|182923.2|182873.2|182895.9|182845.9|182930.2|182880.2|182893.2|182843.2|376
1758047400000|2025-09-16 18:30:00|182902.3|182852.3|182926|182876|182931.3|182881.3|182890.6|182819.4|511
1758047700000|2025-09-16 18:35:00|182928|182878|182944.8|182894.8|182961.7|182911.7|182913.6|182863.6|384
1758048000000|2025-09-16 18:40:00|182942.5|182892.5|182931.6|182881.6|182965.5|182901.4|182919.7|182869.7|285
1758048300000|2025-09-16 18:45:00|182929.3|182879.3|182958.7|182908.7|182970.2|182920.2|182929.3|182879.3|282
1758048600000|2025-09-16 18:50:00|182959.1|182909.1|182966.6|182916.6|182971.2|182921.2|182928.7|182878.7|350
1758048900000|2025-09-16 18:55:00|182964.2|182914.2|182963|182913|182989.3|182919.9|182929.5|182879.5|459
1758049200000|2025-09-16 19:00:00|182967.6|182917.6|183019.3|182929.3|183024|182953.9|182965.2|182915.2|301
1758049500000|2025-09-16 19:05:00|183021.3|182931.3|182996.8|182906.8|183021.3|182938.3|182966.4|182902.7|322
1758049800000|2025-09-16 19:10:00|182997.4|182907.4|182952.7|182902.7|183001.9|182922.4|182950.5|182896.8|273
1758050100000|2025-09-16 19:15:00|182953.2|182903.2|182903.7|182853.7|182977|182903.5|182868.2|182818.2|288
1758050400000|2025-09-16 19:20:00|182902.1|182852.1|182902.4|182852.4|182920.5|182858.6|182860.1|182792.5|262
1758050700000|2025-09-16 19:25:00|182900.3|182850.3|182904.1|182854.1|182927|182858.9|182896.2|182830.5|214
1758051000000|2025-09-16 19:30:00|182903.3|182853.3|182924.6|182874.6|182930.4|182880.4|182897.5|182835|267
1758051300000|2025-09-16 19:35:00|182926.4|182876.4|182940.8|182890.8|182956.5|182906.5|182924.7|182874.7|153
1758051600000|2025-09-16 19:40:00|182941.1|182891.1|182941.7|182891.7|182975.3|182904.2|182928.5|182870|162
1758051900000|2025-09-16 19:45:00|182941|182891|182913|182863|182960|182892.4|182910|182860|174
1758052200000|2025-09-16 19:50:00|182911.9|182861.9|182960.1|182870.1|182964.9|182874.9|182910.5|182848.1|277
1758052500000|2025-09-16 19:55:00|182961.9|182871.9|182922.9|182872.9|182997.5|182914.4|182911.8|182843.4|286
1758052800000|2025-09-16 20:00:00|182923.1|182873.1|182935.3|182885.3|182941.3|182887.2|182909.9|182841.4|168
1758053100000|2025-09-16 20:05:00|182935.6|182885.6|182923|182833|182957.5|182887.4|182921.2|182831.2|168
1758053400000|2025-09-16 20:10:00|182923.3|182833.3|182926|182836|182937.6|182847.6|182923.1|182833.1|66
1758053700000|2025-09-16 20:15:00|182926.4|182836.4|182917.5|182827.5|182928.3|182839.3|182887.6|182825|40
1758054000000|2025-09-16 20:20:00|182919.5|182829.5|182917.7|182827.7|182919.5|182840.3|182886.5|182813.6|73
1758054300000|2025-09-16 20:25:00|182916|182826|182911.8|182861.8|182918.5|182863|182905|182815|234
1758054600000|2025-09-16 20:30:00|182912.1|182862.1|182929.2|182839.2|182955|182892.8|182908.8|182824.5|54
1758054900000|2025-09-16 20:35:00|182921.7|182831.7|182966.5|182876.5|182966.6|182876.6|182909.6|182819.6|158
1758055200000|2025-09-16 20:40:00|182965|182875|182951.2|182861.2|182966.5|182876.5|182950.5|182860.5|122
1758055500000|2025-09-16 20:45:00|182948.7|182858.7|182950.9|182860.9|182962.3|182872.3|182946.1|182856.1|146
1758055800000|2025-09-16 20:50:00|182955.2|182865.2|182941.8|182851.8|182963.9|182873.9|182939.1|182849.1|90
1758056100000|2025-09-16 20:55:00|182941.4|182851.4|182917.7|182827.7|182944.1|182863.4|182900|182810.9|86
1758056400000|2025-09-16 21:00:00|182918.4|182828.4|183351.9|183041.9|183351.9|183041.9|182917.3|182827.3|3
1758056700000|2025-09-16 21:05:00|183550|183240|183181|182871|183550|183240|183036.7|182726.7|17
1758057000000|2025-09-16 21:10:00|183200.2|182890.2|183193.5|182883.5|183225.4|182915.4|183094.7|182784.7|16
1758057300000|2025-09-16 21:15:00|183288|182978|183287.3|182977.3|183288|182978|183287.3|182977.3|2
1758057600000|2025-09-16 21:20:00|183287.9|182977.9|183198.2|182888.2|183287.9|182977.9|183097.5|182787.5|8
1758057900000|2025-09-16 21:25:00|183199.6|182889.6|183179.1|182869.1|183199.6|182889.6|183177.7|182867.7|3
1758058200000|2025-09-16 21:30:00|183162.1|182852.1|183166.2|182856.2|183169.2|182859.2|183162.1|182852.1|6
1758058500000|2025-09-16 21:35:00|183235.7|182925.7|183136.4|182826.4|183235.7|182925.7|183136.4|182826.4|7
1758058800000|2025-09-16 21:40:00|183132.6|182822.6|183165.8|182855.8|183184.6|182874.6|183132.6|182822.6|7
1758059100000|2025-09-16 21:45:00|183161.4|182851.4|183053.7|182791.6|183227.4|182917.4|183024|182716.9|12
1758059400000|2025-09-16 21:50:00|183111.7|182790.1|183058.7|182790.1|183111.7|182801.7|183046|182758.2|18
1758059700000|2025-09-16 21:55:00|183069.8|182808.4|183067.5|182808.4|183084.7|182808.4|183058.2|182774.7|7
1758060000000|2025-09-16 22:00:00|183084.7|182774.7|183006.4|182816.5|183084.7|182858|182948|182774.7|45
1758060300000|2025-09-16 22:05:00|183005.9|182816.9|182956.2|182866.2|183005.9|182868.7|182954.6|182815.8|22
1758060600000|2025-09-16 22:10:00|182997|182819|182959.1|182869.1|183002.4|182889.5|182938.6|182818.9|20
1758060900000|2025-09-16 22:15:00|182998.3|182819.8|182959.8|182869.8|182998.3|182869.8|182952|182819.8|15
1758061200000|2025-09-16 22:20:00|182959.9|182869.9|182959|182869|182996.1|182870|182952.2|182820.4|24
1758061500000|2025-09-16 22:25:00|182988|182836|182959|182869|182999.1|182870|182954.5|182818.4|20
1758061800000|2025-09-16 22:30:00|182959.6|182869.6|182932.3|182842.3|183000.1|182869.6|182932.3|182816.7|29
1758062100000|2025-09-16 22:35:00|182936.5|182846.5|182934.2|182844.2|182943|182853|182930|182840|24
1758062400000|2025-09-16 22:40:00|182936.3|182846.3|182954.6|182864.6|182955|182865|182935|182845|20
1758062700000|2025-09-16 22:45:00|182952.6|182862.6|182971.5|182881.5|182971.5|182881.5|182952.6|182862.6|18
1758063000000|2025-09-16 22:50:00|182970.3|182880.3|182990.1|182900.1|182997.5|182907.5|182969.9|182879.9|18
1758063300000|2025-09-16 22:55:00|182990.7|182900.7|182990.3|182900.3|182990.7|182900.7|182986.7|182896.7|13
1758063600000|2025-09-16 23:00:00|182978.9|182888.9|182985.2|182895.2|182990.7|182900.7|182978.9|182888.9|20
1758063900000|2025-09-16 23:05:00|182986.8|182896.8|182975|182885|182987.3|182897.3|182970.3|182880.3|19
1758064200000|2025-09-16 23:10:00|182976|182886|182983.8|182893.8|182989.8|182899.8|182976|182886|17
1758064500000|2025-09-16 23:15:00|182986.6|182896.6|182983.1|182893.1|182991.9|182901.9|182973.3|182883.3|17
1758064800000|2025-09-16 23:20:00|182980.2|182890.2|182970.5|182880.5|182983.1|182893.1|182967.5|182877.5|17
1758065100000|2025-09-16 23:25:00|182970|182880|182984.5|182894.5|182988.9|182898.9|182970|182880|24
1758065400000|2025-09-16 23:30:00|182986.1|182896.1|182970.8|182880.8|182990.3|182900.3|182967.1|182877.1|31
1758065700000|2025-09-16 23:35:00|182967.5|182877.5|182981.3|182891.3|182984.7|182894.7|182967.5|182877.5|22
1758066000000|2025-09-16 23:40:00|182977.5|182887.5|183008.7|182918.7|183009.8|182919.8|182977.5|182887.5|17
1758066300000|2025-09-16 23:45:00|183010|182920|182997.3|182907.3|183010|182920|182987.5|182897.5|25
1758066600000|2025-09-16 23:50:00|182995.9|182905.9|182993.6|182903.6|183000.2|182910.2|182987.1|182897.1|28
1758066900000|2025-09-16 23:55:00|182992.5|182902.5|182948.7|182858.7|182996.3|182906.3|182931.5|182841.5|41
1758067200000|2025-09-17 00:00:00|182948.1|182858.1|182984.8|182894.8|182995.1|182905.1|182948.1|182858.1|119
1758067500000|2025-09-17 00:05:00|182984.3|182894.3|182993.9|182903.9|183004.1|182914.1|182967.2|182877.2|204
1758067800000|2025-09-17 00:10:00|182994.2|182904.2|182975.8|182885.8|182997.9|182907.9|182973.2|182883.2|102
1758068100000|2025-09-17 00:15:00|182978|182888|182973.9|182883.9|182986.4|182896.4|182970.3|182880.3|83
1758068400000|2025-09-17 00:20:00|182974.1|182884.1|182970.5|182880.5|182982.5|182892.5|182969.5|182879.5|41
1758068700000|2025-09-17 00:25:00|182970|182880|182979.7|182889.7|182996|182906|182969.9|182879.9|102
1758069000000|2025-09-17 00:30:00|182979.9|182889.9|182980.5|182890.5|182997.6|182907.6|182971.1|182881.1|93
1758069300000|2025-09-17 00:35:00|182980.3|182890.3|182990.5|182900.5|183000.4|182910.4|182976.2|182886.2|83
1758069600000|2025-09-17 00:40:00|182990|182900|182990|182900|182997.1|182907.1|182978.9|182888.9|79
1758069900000|2025-09-17 00:45:00|182993.5|182903.5|182983.9|182893.9|182996|182906|182983.9|182893.9|29
1758070200000|2025-09-17 00:50:00|182979|182889|182991.6|182901.6|182993.8|182903.8|182979|182889|52
1758070500000|2025-09-17 00:55:00|182988.9|182898.9|182991.2|182901.2|182995.9|182905.9|182979.9|182889.9|70
1758070800000|2025-09-17 01:00:00|182988.9|182898.9|182991.2|182901.2|182995.1|182905.1|182978.2|182888.2|55
1758071100000|2025-09-17 01:05:00|182991.8|182901.8|182979.2|182889.2|182995.5|182905.5|182975.3|182885.3|58
1758071400000|2025-09-17 01:10:00|182978.9|182888.9|182990.4|182900.4|183003.3|182913.3|182978.3|182888.3|47
1758071700000|2025-09-17 01:15:00|182993.8|182903.8|183017.1|182927.1|183029.3|182939.3|182990|182900|92
1758072000000|2025-09-17 01:20:00|183017.5|182927.5|183011|182921|183018.5|182928.5|183009.7|182919.7|43
1758072300000|2025-09-17 01:25:00|183011.5|182921.5|182998.9|182908.9|183016.4|182926.4|182992.5|182902.5|83
1758072600000|2025-09-17 01:30:00|182994.2|182904.2|183060.2|182970.2|183065.1|182975.1|182989.2|182899.2|68
1758072900000|2025-09-17 01:35:00|183057.1|182967.1|183054.5|182964.5|183060.8|182970.8|183029.2|182939.2|134
1758073200000|2025-09-17 01:40:00|183051.4|182961.4|183058.4|182968.4|183062.2|182972.2|183044.2|182954.2|49
1758073500000|2025-09-17 01:45:00|183060|182970|183050.3|182960.3|183064.5|182974.5|183049.7|182959.7|54
1758073800000|2025-09-17 01:50:00|183050|182960|183043|182953|183050|182960|183029|182939|19
1758074100000|2025-09-17 01:55:00|183045.5|182955.5|183029.3|182939.3|183045.5|182955.5|183019.9|182929.9|157
1758074400000|2025-09-17 02:00:00|183027.7|182937.7|183060.4|182970.4|183061.2|182971.2|183025.6|182935.6|72
1758074700000|2025-09-17 02:05:00|183062.6|182972.6|183061.5|182971.5|183064.3|182974.3|183028.4|182938.4|69
1758075000000|2025-09-17 02:10:00|183061.6|182971.6|183059|182969|183066.1|182976.1|183056.5|182966.5|40
1758075300000|2025-09-17 02:15:00|183055.7|182965.7|183035|182945|183055.7|182965.7|183029.1|182939.1|28
1758075600000|2025-09-17 02:20:00|183030.5|182940.5|183041.4|182951.4|183060.4|182970.4|183021.6|182931.6|40
1758075900000|2025-09-17 02:25:00|183040|182950|183060.3|182970.3|183065.1|182975.1|183029.1|182939.1|88
1758076200000|2025-09-17 02:30:00|183060.6|182970.6|183066.2|182976.2|183070.8|182980.8|183052.3|182962.3|40
1758076500000|2025-09-17 02:35:00|183069.5|182979.5|183064.1|182974.1|183069.5|182979.5|183062.5|182972.5|29
1758076800000|2025-09-17 02:40:00|183065|182975|183059.2|182969.2|183082.8|182992.8|183048.9|182958.9|44
1758077100000|2025-09-17 02:45:00|183059|182969|183065|182975|183065|182975|183055.1|182965.1|41
1758077400000|2025-09-17 02:50:00|183064.9|182974.9|183045.9|182955.9|183064.9|182974.9|183028.7|182938.7|40
1758077700000|2025-09-17 02:55:00|183044.1|182954.1|183031.3|182941.3|183044.1|182954.1|183026.8|182936.8|100
1758078000000|2025-09-17 03:00:00|183032.5|182942.5|183053.7|182963.7|183056.9|182976.1|183026.1|182937.5|101
1758078300000|2025-09-17 03:05:00|183055|182965|183039.1|182949.1|183055|182965|183030.4|182940.4|55
1758078600000|2025-09-17 03:10:00|183038.9|182948.9|183028.9|182938.9|183040|182950|183024.1|182934.1|32
1758078900000|2025-09-17 03:15:00|183030|182940|183028.6|182938.6|183032.5|182942.5|183023.3|182933.3|63
1758079200000|2025-09-17 03:20:00|183027|182937|183000|182910|183027|182937|182995.2|182905.2|84
1758079500000|2025-09-17 03:25:00|183000.5|182910.5|182991.6|182901.6|183001.8|182911.8|182984.7|182894.7|38
1758079800000|2025-09-17 03:30:00|182991.8|182901.8|182991.3|182901.3|182992.3|182902.3|182987.5|182897.5|43
1758080100000|2025-09-17 03:35:00|182992|182902|182992.9|182902.9|182993.5|182903.5|182989.2|182899.2|20
1758080400000|2025-09-17 03:40:00|182992|182902|182991|182901|182993|182903|182984.7|182894.7|19
1758080700000|2025-09-17 03:45:00|182989.5|182899.5|182998|182908|183000.8|182910.8|182989.5|182899.5|34
1758081000000|2025-09-17 03:50:00|183000.5|182910.5|183001.3|182911.3|183013.7|182923.7|183000|182910|36
1758081300000|2025-09-17 03:55:00|183004.3|182914.3|183014.5|182924.5|183017.5|182927.5|183001.3|182911.3|27
1758081600000|2025-09-17 04:00:00|183015|182925|183023|182933|183040.9|182950.9|183010.5|182920.5|39
1758081900000|2025-09-17 04:05:00|183022|182932|183021|182931|183029.4|182939.4|183019.5|182929.5|27
1758082200000|2025-09-17 04:10:00|183019.5|182929.5|183022.4|182932.4|183024.5|182934.5|183018|182928|23
1758082500000|2025-09-17 04:15:00|183025.6|182935.6|183019|182929|183027.5|182937.5|183016.2|182926.2|24
1758082800000|2025-09-17 04:20:00|183018.1|182928.1|182992.5|182902.5|183018.5|182928.5|182989.6|182899.6|27
1758083100000|2025-09-17 04:25:00|182991.5|182901.5|182990|182900|182993.3|182903.3|182986.5|182896.5|27
1758083400000|2025-09-17 04:30:00|182993.4|182903.4|182990.7|182900.7|182995.5|182905.5|182986|182896|28
1758083700000|2025-09-17 04:35:00|182991|182901|182987.4|182897.4|182991.3|182901.3|182984.7|182894.7|22
1758084000000|2025-09-17 04:40:00|182986|182896|182986.7|182896.7|182988.7|182898.7|182985|182895|17
1758084300000|2025-09-17 04:45:00|182985|182895|182981.5|182891.5|182989|182899|182974.5|182884.5|41
1758084600000|2025-09-17 04:50:00|182980.7|182890.7|182990.3|182900.3|182991.7|182901.7|182976.8|182886.8|19
1758084900000|2025-09-17 04:55:00|182990|182900|182990|182900|182990|182900|182980|182890|22
1758085200000|2025-09-17 05:00:00|182989.2|182899.2|182962.1|182872.1|182990|182900|182953|182863|56
1758085500000|2025-09-17 05:05:00|182961.5|182871.5|182958.4|182868.4|182963.9|182873.9|182951.5|182861.5|40
1758085800000|2025-09-17 05:10:00|182958.5|182868.5|182971.7|182881.7|182974.3|182884.3|182956|182866|38
1758086100000|2025-09-17 05:15:00|182971|182881|182986|182896|182987|182897|182959.2|182869.2|45
1758086400000|2025-09-17 05:20:00|182986.9|182896.9|182987.1|182897.1|182988.6|182898.6|182984.4|182894.4|25
1758086700000|2025-09-17 05:25:00|182985.5|182895.5|182987.6|182897.6|182987.7|182897.7|182979.5|182889.5|33
1758087000000|2025-09-17 05:30:00|182987.1|182897.1|182986|182896|182988.3|182898.3|182985|182895|39
1758087300000|2025-09-17 05:35:00|182985.8|182895.8|182986|182896|182989.1|182899.1|182985.7|182895.7|20
1758087600000|2025-09-17 05:40:00|182986.9|182896.9|182988.1|182898.1|182988.1|182898.1|182984.7|182894.7|17
1758087900000|2025-09-17 05:45:00|182986.5|182896.5|182986.4|182896.4|183018.4|182928.4|182984.5|182894.5|113
1758088200000|2025-09-17 05:50:00|182986.8|182896.8|182989.1|182899.1|182996|182906|182983|182893|110
1758088500000|2025-09-17 05:55:00|182988|182898|182991|182901|183031.1|182941.1|182984.7|182894.7|153
1758088800000|2025-09-17 06:00:00|182976.5|182886.5|182985.5|182895.5|183013.9|182923.9|182968.6|182878.6|238
1758089100000|2025-09-17 06:05:00|182985.8|182895.8|183012.1|182922.1|183024.3|182934.3|182980.6|182890.6|254
1758089400000|2025-09-17 06:10:00|183013.6|182923.6|182999.6|182909.6|183016.9|182926.9|182987|182897|112
1758089700000|2025-09-17 06:15:00|182995.8|182905.8|182930.8|182840.8|182995.8|182905.8|182927.4|182837.4|74
1758090000000|2025-09-17 06:20:00|182930|182840|182898.6|182808.6|182930.3|182840.3|182891.3|182801.3|112
1758090300000|2025-09-17 06:25:00|182900.1|182810.1|182881.8|182791.8|182920.1|182830.1|182875.6|182785.6|117
1758090600000|2025-09-17 06:30:00|182879.8|182789.8|182893.6|182803.6|182919.9|182829.9|182879.8|182789.8|123
1758090900000|2025-09-17 06:35:00|182895.1|182805.1|182905.5|182815.5|182905.5|182815.5|182890.5|182800.5|82
1758091200000|2025-09-17 06:40:00|182907.3|182817.3|182940.8|182850.8|182941.4|182851.4|182906.3|182816.3|102
1758091500000|2025-09-17 06:45:00|182939.8|182849.8|182921.7|182831.7|182942.6|182852.6|182910.9|182820.9|131
1758091800000|2025-09-17 06:50:00|182919.9|182829.9|182890|182800|182921.1|182831.1|182880.8|182790.8|71
1758092100000|2025-09-17 06:55:00|182892.2|182802.2|182890.2|182800.2|182901.2|182811.2|182881.5|182791.5|227
1758092400000|2025-09-17 07:00:00|182891.5|182801.5|182920.4|182830.4|182989.3|182899.3|182883.1|182793.1|321
1758092700000|2025-09-17 07:05:00|182920.8|182830.8|182926.6|182836.6|182932|182869.6|182914.9|182824.9|134
1758093000000|2025-09-17 07:10:00|182929.9|182839.9|182971.9|182881.9|182973.4|182896.9|182909.3|182834.2|106
1758093300000|2025-09-17 07:15:00|182973.6|182883.6|182964.5|182874.5|182975.1|182885.1|182958.8|182868.8|109
1758093600000|2025-09-17 07:20:00|182963.2|182873.2|182959.9|182869.9|182968.4|182878.4|182945.7|182855.7|136
1758093900000|2025-09-17 07:25:00|182958.1|182868.1|182923.6|182833.6|182960|182877.1|182915.8|182825.8|154
1758094200000|2025-09-17 07:30:00|182915.6|182825.6|182885.1|182795.1|182923.6|182833.6|182885.1|182795.1|122
1758094500000|2025-09-17 07:35:00|182883.2|182793.2|182849.5|182759.5|182893.6|182803.6|182846.9|182756.9|84
1758094800000|2025-09-17 07:40:00|182850|182760|182820|182730|182859.2|182769.2|182817.5|182727.5|145
1758095100000|2025-09-17 07:45:00|182817.5|182727.5|182831|182741|182833.6|182743.6|182814|182724|93
1758095400000|2025-09-17 07:50:00|182831.4|182741.4|182769.9|182719.9|182834.7|182744.7|182763.1|182700.2|139
1758095700000|2025-09-17 07:55:00|182768.8|182718.8|182852.1|182762.1|182870.7|182780.7|182768.7|182708|354
1758096000000|2025-09-17 08:00:00|182853.9|182763.9|182870.3|182780.3|182872.1|182782.1|182851.9|182761.9|153
1758096300000|2025-09-17 08:05:00|182872.3|182782.3|182864.1|182774.1|182873.1|182783.1|182776.2|182704|143
1758096600000|2025-09-17 08:10:00|182865.3|182775.3|182900.2|182810.2|182900.5|182813.6|182840.1|182750.1|139
1758096900000|2025-09-17 08:15:00|182898.8|182808.8|182950.3|182860.3|182963|182880.9|182880.1|182800.4|134
1758097200000|2025-09-17 08:20:00|182947.9|182857.9|182989|182899|182999.7|182922.7|182947.9|182857.9|187
1758097500000|2025-09-17 08:25:00|182991.5|182901.5|182940.6|182850.6|182991.6|182901.6|182936.6|182846.6|80
1758097800000|2025-09-17 08:30:00|182939.4|182849.4|182910.1|182820.1|182940.4|182850.4|182901|182811|113
1758098100000|2025-09-17 08:35:00|182911.8|182821.8|182965.4|182875.4|182965.9|182882.3|182911.8|182821.8|129
1758098400000|2025-09-17 08:40:00|182964.4|182874.4|182972.4|182882.4|183000.6|182939|182955.8|182868.4|148
1758098700000|2025-09-17 08:45:00|182971.1|182881.1|182959.2|182869.2|182971.1|182881.1|182924.3|182838.4|126
1758099000000|2025-09-17 08:50:00|182961|182871|182940.3|182850.3|182961|182871|182924.2|182834.2|113
1758099300000|2025-09-17 08:55:00|182942|182852|182972.6|182882.6|182976.6|182894.2|182935.5|182850.2|188
1758099600000|2025-09-17 09:00:00|182971.2|182881.2|182966.3|182876.3|183000.5|182910.5|182952|182862|99
1758099900000|2025-09-17 09:05:00|182964.9|182874.9|182971.4|182881.4|183002.8|182912.8|182958.7|182868.7|68
1758100200000|2025-09-17 09:10:00|182970|182880|182981.6|182891.6|182985.6|182918|182961.9|182876.5|103
1758100500000|2025-09-17 09:15:00|182983.2|182893.2|182956.4|182906.4|182988.5|182908.3|182956.4|182871|73
1758100800000|2025-09-17 09:20:00|182975|182885|183001.4|182911.4|183005.6|182931.4|182973|182883|256
1758101100000|2025-09-17 09:25:00|183002.6|182912.6|183004.6|182914.6|183006.8|182928.8|182978.8|182905.4|123
1758101400000|2025-09-17 09:30:00|183005|182915|183011.5|182921.5|183014.9|182924.9|182997|182907|184
1758101700000|2025-09-17 09:35:00|183012.5|182922.5|182889.9|182839.9|183012.5|182922.5|182886.6|182806|163
1758102000000|2025-09-17 09:40:00|182908.3|182818.3|182876.1|182826.1|182917.7|182850.2|182870.8|182817.7|123
1758102300000|2025-09-17 09:45:00|182874.6|182824.6|182851|182801|182877.3|182827.3|182817.4|182767.4|179
1758102600000|2025-09-17 09:50:00|182852.4|182802.4|182893.1|182843.1|182917.6|182851.1|182845.5|182783.6|129
1758102900000|2025-09-17 09:55:00|182894.3|182844.3|182954.6|182864.6|182964.3|182874.3|182870.5|182797.9|535
1758103200000|2025-09-17 10:00:00|182953.6|182863.6|182930.1|182840.1|182967|182877|182921.4|182831.4|159
1758103500000|2025-09-17 10:05:00|182931.8|182841.8|182929.2|182839.2|182963.6|182873.6|182908.3|182837.4|193
1758103800000|2025-09-17 10:10:00|182929|182839|182998.5|182908.5|183001.2|182929|182928.3|182838.3|175
1758104100000|2025-09-17 10:15:00|182996.7|182906.7|183036|182946|183039.6|182970.5|182991.6|182901.6|200
1758104400000|2025-09-17 10:20:00|183034.7|182944.7|183034.4|182944.4|183042.3|182970.8|183015|182932.1|138
1758104700000|2025-09-17 10:25:00|183033.3|182943.3|183014.7|182924.7|183035.6|182945.6|182998.3|182908.3|199
1758105000000|2025-09-17 10:30:00|183015.9|182925.9|182960.2|182870.2|183037.3|182947.3|182958.6|182868.6|153
1758105300000|2025-09-17 10:35:00|182960|182870|182934.7|182884.7|182974.8|182896.1|182922.7|182866.1|100
1758105600000|2025-09-17 10:40:00|182954.4|182864.4|182925.8|182875.8|182969.1|182898|182916.9|182849|105
1758105900000|2025-09-17 10:45:00|182924.6|182874.6|182981.6|182891.6|182995.4|182905.4|182916.8|182851.4|88
1758106200000|2025-09-17 10:50:00|182983.7|182893.7|183010.3|182920.3|183014.2|182929.1|182979.1|182890.2|304
1758106500000|2025-09-17 10:55:00|183009.1|182919.1|182981.2|182931.2|183012.3|182946.2|182976.2|182915.4|308
1758106800000|2025-09-17 11:00:00|182979.7|182929.7|182965.9|182915.9|182992.4|182940.4|182958.5|182902.4|169
1758107100000|2025-09-17 11:05:00|182964.6|182914.6|182946|182896|182995|182933.1|182939.3|182889.3|173
1758107400000|2025-09-17 11:10:00|182945.3|182895.3|182975.6|182885.6|182985.7|182919.8|182944.7|182874|180
1758107700000|2025-09-17 11:15:00|182973.4|182883.4|182949.6|182899.6|182977.9|182910.2|182938.6|182877.7|230
1758108000000|2025-09-17 11:20:00|182947.2|182897.2|182925.2|182875.2|182950.9|182900.9|182915.9|182856.5|157
1758108300000|2025-09-17 11:25:00|182924.7|182874.7|182946.7|182896.7|182961.7|182911.7|182924.7|182874.7|382
1758108600000|2025-09-17 11:30:00|182947.2|182897.2|182974|182884|182980.9|182911|182939.2|182877.5|222
1758108900000|2025-09-17 11:35:00|182972.9|182882.9|182939.5|182889.5|182972.9|182901.4|182921.1|182848.4|343
1758109200000|2025-09-17 11:40:00|182939.9|182889.9|182914.8|182864.8|182940.4|182890.4|182908.4|182848|197
1758109500000|2025-09-17 11:45:00|182915.9|182865.9|182974.6|182884.6|182975.3|182901.5|182908.6|182843.5|187
1758109800000|2025-09-17 11:50:00|182975.3|182885.3|182975.8|182885.8|182975.8|182906.1|182917.6|182861.6|168
1758110100000|2025-09-17 11:55:00|182976.3|182886.3|183023.7|182933.7|183027.1|182956.2|182970.2|182883.8|277
1758110400000|2025-09-17 12:00:00|183007|182957|183032.6|182942.6|183032.8|182970|182995.1|182931.2|236
1758110700000|2025-09-17 12:05:00|183011.7|182961.7|182951|182901|183033|182964.4|182942.8|182874.2|184
1758111000000|2025-09-17 12:10:00|182950.2|182900.2|182944.9|182854.9|182957.1|182907.1|182914.8|182841.7|124
1758111300000|2025-09-17 12:15:00|182943.4|182853.4|182880.8|182830.8|182943.4|182865.4|182869.2|182780.2|89
1758111600000|2025-09-17 12:20:00|182879.8|182829.8|182969.7|182919.7|182975.6|182925.6|182875.8|182825.8|204
1758111900000|2025-09-17 12:25:00|182980.3|182930.3|183003|182913|183006.3|182935.7|182909.2|182859.2|212
1758112200000|2025-09-17 12:30:00|183001.8|182911.8|182979|182929|183005.9|182938.4|182945.4|182888.2|122
1758112500000|2025-09-17 12:35:00|182977.9|182927.9|183014.7|182964.7|183045.9|182975.8|182967|182908.1|155
1758112800000|2025-09-17 12:40:00|183016.3|182966.3|182999.8|182949.8|183025|182975|182986.4|182915.2|147
1758113100000|2025-09-17 12:45:00|183004.4|182954.4|182969.5|182919.5|183031.6|182959.1|182964.6|182894.3|173
1758113400000|2025-09-17 12:50:00|182970|182920|182969.1|182919.1|182992.2|182927.4|182960.4|182894.3|122
1758113700000|2025-09-17 12:55:00|182959|182909|182884.9|182834.9|182962.6|182909|182878.8|182828.8|223
1758114000000|2025-09-17 13:00:00|182881.3|182831.3|182920.9|182870.9|182927.5|182877.5|182868.4|182818.4|205
1758114300000|2025-09-17 13:05:00|182922.1|182872.1|182946.1|182896.1|182952|182902|182903.2|182853.2|193
1758114600000|2025-09-17 13:10:00|182945.8|182895.8|182980.8|182930.8|183036.6|182971.2|182945.8|182895.8|187
1758114900000|2025-09-17 13:15:00|182978.6|182928.6|182949.5|182899.5|182980.3|182930.3|182910.4|182860.4|118
1758115200000|2025-09-17 13:20:00|182961.6|182871.6|182925.1|182875.1|182964.3|182901.8|182902.1|182840.8|133
1758115500000|2025-09-17 13:25:00|182926.1|182876.1|182939.2|182889.2|182946.3|182890.6|182911.8|182839.4|167
1758115800000|2025-09-17 13:30:00|182940.2|182890.2|182991.8|182941.8|183044.4|182982.3|182937|182882.8|316
1758116100000|2025-09-17 13:35:00|183007.4|182917.4|182979.9|182929.9|183036.2|182965.5|182909.9|182859.9|245
1758116400000|2025-09-17 13:40:00|182978.8|182928.8|183053.7|183003.7|183057.5|183005.8|182977.1|182927.1|159
1758116700000|2025-09-17 13:45:00|183054.7|183004.7|183130.7|183080.7|183184.1|183108.8|183029.5|182979.5|380
1758117000000|2025-09-17 13:50:00|183130.6|183080.6|183140|183090|183181.1|183110.5|183072|183022|351
1758117300000|2025-09-17 13:55:00|183142.4|183092.4|183121.1|183071.1|183174.2|183095.2|183033.7|182983.7|369
1758117600000|2025-09-17 14:00:00|183116|183066|183249.5|183199.5|183274.8|183202.5|183116|183066|356
1758117900000|2025-09-17 14:05:00|183250.6|183200.6|183215.4|183165.4|183319.5|183254.4|183151.9|183081.3|313
1758118200000|2025-09-17 14:10:00|183217.3|183167.3|183180.8|183130.8|183239.6|183189.6|183144.4|183094.4|284
1758118500000|2025-09-17 14:15:00|183179.9|183129.9|183047|182997|183185.6|183135.6|183039.4|182989.4|275
1758118800000|2025-09-17 14:20:00|183053|183003|183100.5|183050.5|183130.9|183080.9|183039.7|182977|208
1758119100000|2025-09-17 14:25:00|183100.2|183050.2|183236.3|183146.3|183257|183189.5|183094|183033.3|261
1758119400000|2025-09-17 14:30:00|183235|183145|183249.9|183199.9|183303.3|183234.6|183212|183145|273
1758119700000|2025-09-17 14:35:00|183249.3|183199.3|183390|183340|183395.6|183345.6|183239.4|183169.6|229
1758120000000|2025-09-17 14:40:00|183389.7|183339.7|183465.4|183415.4|183515|183465|183318.9|183268.9|346
1758120300000|2025-09-17 14:45:00|183468.9|183418.9|183413.4|183323.4|183498.2|183448.2|183407.1|183317.1|343
1758120600000|2025-09-17 14:50:00|183424.5|183374.5|183440.4|183390.4|183487|183437|183406.7|183346|329
1758120900000|2025-09-17 14:55:00|183439.8|183389.8|183533|183483|183533|183483|183439.8|183389.8|467
1758121200000|2025-09-17 15:00:00|183533.6|183483.6|183495.9|183445.9|183550.3|183488.9|183447.2|183380.7|366
1758121500000|2025-09-17 15:05:00|183498.4|183448.4|183422.5|183372.5|183515.2|183455.8|183421.5|183351.1|237
1758121800000|2025-09-17 15:10:00|183429.1|183379.1|183405|183355|183446|183379.1|183371|183308.8|194
1758122100000|2025-09-17 15:15:00|183405.8|183355.8|183389|183299|183444.8|183373.3|183376|183299|141
1758122400000|2025-09-17 15:20:00|183391.9|183301.9|183416.2|183366.2|183485.4|183423.3|183369.4|183299.8|237
1758122700000|2025-09-17 15:25:00|183414.4|183364.4|183410|183360|183441.7|183391.7|183375.5|183325.5|283
1758123000000|2025-09-17 15:30:00|183409|183359|183384.8|183334.8|183452.4|183402.4|183378.6|183328.6|273
1758123300000|2025-09-17 15:35:00|183385.6|183335.6|183381.1|183331.1|183433.6|183369.9|183374.4|183313.2|190
1758123600000|2025-09-17 15:40:00|183378.3|183328.3|183418.2|183368.2|183442.5|183392.5|183377.9|183327.9|321
1758123900000|2025-09-17 15:45:00|183418.3|183368.3|183442|183392|183476.5|183422.4|183409|183359|185
1758124200000|2025-09-17 15:50:00|183443.3|183393.3|183386.6|183336.6|183443.3|183393.3|183376.1|183326.1|192
1758124500000|2025-09-17 15:55:00|183384.2|183334.2|183391.5|183341.5|183403|183346.1|183353.9|183279.8|215
1758124800000|2025-09-17 16:00:00|183394|183344|183369.7|183319.7|183417.4|183349.9|183357.3|183307.3|133
1758125100000|2025-09-17 16:05:00|183376.9|183326.9|183380.7|183330.7|183390.9|183340.9|183369.5|183319.5|186
1758125400000|2025-09-17 16:10:00|183382.4|183332.4|183289.9|183239.9|183382.5|183332.5|183287.5|183237.5|134
1758125700000|2025-09-17 16:15:00|183285.9|183235.9|183251.2|183201.2|183296.5|183246.5|183239.1|183189.1|150
1758126000000|2025-09-17 16:20:00|183251.9|183201.9|183179.5|183129.5|183260.5|183210.5|183177|183127|157
1758126300000|2025-09-17 16:25:00|183179.7|183129.7|183160|183110|183183.8|183133.8|183140.6|183090.6|128
1758126600000|2025-09-17 16:30:00|183162.8|183112.8|183201.5|183151.5|183207.2|183157.2|183153.2|183103.2|182
1758126900000|2025-09-17 16:35:00|183201.7|183151.7|183200.2|183150.2|183237.8|183187.8|183175|183105.6|194
1758127200000|2025-09-17 16:40:00|183199|183149|183211.2|183161.2|183215.9|183165.9|183169.8|183101.8|178
1758127500000|2025-09-17 16:45:00|183209.8|183159.8|183249.5|183159.5|183265.6|183196|183207.1|183157.1|133
1758127800000|2025-09-17 16:50:00|183248.2|183158.2|183278.4|183228.4|183290.1|183240.1|183226.3|183158.2|236
1758128100000|2025-09-17 16:55:00|183276.2|183226.2|183250.2|183200.2|183278.7|183228.7|183246.8|183176.2|163
1758128400000|2025-09-17 17:00:00|183262.4|183212.4|183302.1|183212.1|183316.2|183251.5|183254.1|183204.1|204
1758128700000|2025-09-17 17:05:00|183300.3|183210.3|183260.1|183210.1|183300.3|183239.8|183256.8|183203.8|192
1758129000000|2025-09-17 17:10:00|183258.4|183208.4|183310.5|183260.5|183320.8|183270.8|183258.4|183208.4|163
1758129300000|2025-09-17 17:15:00|183311.3|183261.3|183315.7|183265.7|183368.3|183299.4|183310.1|183260.1|184
1758129600000|2025-09-17 17:20:00|183314.7|183264.7|183282.9|183232.9|183325.6|183275.6|183277.7|183227.7|218
1758129900000|2025-09-17 17:25:00|183281.5|183231.5|183281.8|183191.8|183303.1|183253.1|183242.8|183176.1|163
1758130200000|2025-09-17 17:30:00|183281.3|183191.3|183221.7|183171.7|183286.7|183207.9|183213.3|183163.3|193
1758130500000|2025-09-17 17:35:00|183224.5|183174.5|183181.7|183131.7|183224.5|183174.5|183180|183130|144
1758130800000|2025-09-17 17:40:00|183180.6|183130.6|183154.9|183064.9|183203.7|183136.4|183143.1|183064.9|134
1758131100000|2025-09-17 17:45:00|183134.5|183084.5|183091.6|183041.6|183134.5|183084.5|183068|183013.7|254
1758131400000|2025-09-17 17:50:00|183092.2|183042.2|183039.4|182989.4|183097.7|183047.7|183034.1|182971.2|240
1758131700000|2025-09-17 17:55:00|183041.1|182991.1|183037.9|182727.9|183066.8|183008.8|182982.9|182727.9|269
1758132000000|2025-09-17 18:00:00|183023.6|182713.6|182468.8|182378.8|183023.6|182857.6|182363.3|182273.3|695
1758132300000|2025-09-17 18:05:00|182468.7|182378.7|182149|182059|182540.6|182450.6|182036.5|181946.5|925
1758132600000|2025-09-17 18:10:00|182157.2|182067.2|182520.6|182430.6|182529.9|182439.9|182157.2|182067.2|843
1758132900000|2025-09-17 18:15:00|182537.8|182447.8|182398.4|182308.4|182584.9|182520.4|182297.5|182207.5|846
1758133200000|2025-09-17 18:20:00|182407.8|182317.8|182503.2|182413.2|182557.9|182467.9|182362.4|182272.4|757
1758133500000|2025-09-17 18:25:00|182492.2|182402.2|182611.9|182521.9|182641.2|182551.2|182447.8|182390.5|776
1758133800000|2025-09-17 18:30:00|182608.6|182518.6|182624.6|182574.6|182724.2|182664.4|182475.6|182385.6|1033
1758134100000|2025-09-17 18:35:00|182619.6|182569.6|182910.5|182860.5|182942.8|182892.8|182611.5|182532.7|995
1758134400000|2025-09-17 18:40:00|182914.2|182864.2|183012|182962|183113|183023|182741.7|182678.2|983
1758134700000|2025-09-17 18:45:00|183014.2|182964.2|183033.7|182943.7|183285.6|183214.9|182972.9|182907.2|879
1758135000000|2025-09-17 18:50:00|183009.4|182959.4|183413.5|183323.5|183489.3|183419.4|183009.4|182942|1007
1758135300000|2025-09-17 18:55:00|183414.4|183324.4|183349|183299|183436.2|183366.7|183206.8|183135.9|1008
1758135600000|2025-09-17 19:00:00|183348.9|183298.9|183059.5|183009.5|183371.1|183319.3|183059.2|183009.2|971
1758135900000|2025-09-17 19:05:00|183054.5|183004.5|182854.9|182804.9|183118.6|183051.9|182830.4|182759.8|808
1758136200000|2025-09-17 19:10:00|182854.7|182804.7|183133.6|183083.6|183244|183162.6|182795.3|182745.3|778
1758136500000|2025-09-17 19:15:00|183154.1|183064.1|182968|182878|183154.1|183087.8|182931.6|182841.6|859
1758136800000|2025-09-17 19:20:00|182978.6|182888.6|182833.5|182783.5|183003.1|182937.2|182801.8|182751.8|861
1758137100000|2025-09-17 19:25:00|182837.5|182787.5|182868.9|182818.9|182877|182827|182774.3|182724.3|654
1758137400000|2025-09-17 19:30:00|182870.6|182820.6|182909|182859|183002.3|182952.3|182868.3|182818.3|724
1758137700000|2025-09-17 19:35:00|182909.9|182859.9|183147.2|183097.2|183148.5|183098.5|182872.9|182803.1|670
1758138000000|2025-09-17 19:40:00|183148.3|183098.3|183088.6|183038.6|183182.6|183132.6|183064.3|183014.3|540
1758138300000|2025-09-17 19:45:00|183094.1|183044.1|183210.7|183120.7|183240.6|183190.6|183087.1|183037.1|572
1758138600000|2025-09-17 19:50:00|183184.5|183094.5|183212.2|183122.2|183276.9|183226.9|183160.4|183088.8|535
1758138900000|2025-09-17 19:55:00|183215.7|183125.7|183147.3|183097.3|183266.2|183201.2|183147.3|183087.7|496
1758139200000|2025-09-17 20:00:00|183170.6|183080.6|183090.6|183000.6|183172|183085.3|183029.4|182964.9|201
1758139500000|2025-09-17 20:05:00|183092.5|183002.5|183071.9|183021.9|183092.5|183021.9|183044.3|182975.7|250
1758139800000|2025-09-17 20:10:00|183079.6|183029.6|183117.8|183067.8|183137|183084.3|183048.3|182988.7|115
1758140100000|2025-09-17 20:15:00|183118.4|183068.4|183101.5|183051.5|183150.9|183095.1|183100.6|183038.8|156
1758140400000|2025-09-17 20:20:00|183102.3|183052.3|183098.9|183048.9|183106.9|183056.9|183098.1|183048.1|128
1758140700000|2025-09-17 20:25:00|183101.3|183051.3|183112.3|183062.3|183142.9|183092.9|183093.6|183043.6|87
1758141000000|2025-09-17 20:30:00|183113.1|183063.1|183159.8|183109.8|183197|183147|183113.1|183063.1|101
1758141300000|2025-09-17 20:35:00|183158.6|183108.6|183195|183145|183202.1|183152.1|183114.3|183064.3|130
1758141600000|2025-09-17 20:40:00|183195.5|183145.5|183233.7|183143.7|183241.6|183169.7|183187.3|183136.3|158
1758141900000|2025-09-17 20:45:00|183233.8|183143.8|183285.2|183195.2|183327.4|183244.1|183208.9|183129.6|101
1758142200000|2025-09-17 20:50:00|183284|183194|183275.5|183185.5|183287.4|183197.4|183232.1|183142.1|88
1758142500000|2025-09-17 20:55:00|183272.8|183182.8|183263.5|182953.5|183358.6|183259.5|183196|182953.5|270
1758142800000|2025-09-17 21:00:00|183252.2|182942.2|183503|183193|183544.3|183234.3|183252.2|182942.2|5
1758143100000|2025-09-17 21:05:00|183623.2|183313.2|183634.5|183324.5|183635|183325|183623.2|183313.2|6
1758143400000|2025-09-17 21:10:00|183634.4|183324.4|183634.4|183324.4|183634.4|183324.4|183634.4|183324.4|1
1758143700000|2025-09-17 21:15:00|183579.5|183269.5|183450.5|183140.5|183579.5|183269.5|183430|183120|13
1758144000000|2025-09-17 21:20:00|183452.8|183142.8|183456.7|183146.7|183476.4|183166.4|183445.3|183135.3|9
1758144300000|2025-09-17 21:25:00|183458.5|183148.5|183454.1|183144.1|183458.5|183148.5|183446.8|183136.8|6
1758144600000|2025-09-17 21:30:00|183458.6|183148.6|183441.9|183131.9|183467.4|183157.4|183423.6|183113.6|7
1758144900000|2025-09-17 21:35:00|183439.4|183129.4|183435.6|183125.6|183495.2|183185.2|183414.9|183104.9|40
1758145200000|2025-09-17 21:40:00|183458.7|183148.7|183387.1|183103.3|183465.6|183155.6|183382.2|183072.2|40
1758145500000|2025-09-17 21:45:00|183395|183102.7|183377.3|183094.4|183395|183114.6|183287.3|183093.6|13
1758145800000|2025-09-17 21:50:00|183382.1|183099.5|183455.2|183145.2|183462.1|183152.1|183280.3|183091.4|15
1758146100000|2025-09-17 21:55:00|183455.3|183145.3|183430.9|183120.9|183585.4|183275.4|183369.5|183059.5|21
1758146400000|2025-09-17 22:00:00|183445.6|183135.6|183346.5|183256.5|183469.4|183256.5|183257.4|183088.5|64
1758146700000|2025-09-17 22:05:00|183345.5|183255.5|183285.9|183195.9|183345.5|183255.5|183264.1|183174.1|37
1758147000000|2025-09-17 22:10:00|183285|183195|183260|183170|183287.1|183197.1|183253.2|183163.2|28
1758147300000|2025-09-17 22:15:00|183262.4|183172.4|183251|183161|183265.4|183175.4|183248.2|183158.2|29
1758147600000|2025-09-17 22:20:00|183251.1|183161.1|183243.6|183153.6|183266.1|183176.1|183240.2|183150.2|48
1758147900000|2025-09-17 22:25:00|183243.2|183153.2|183190.1|183100.1|183243.2|183153.2|183188.6|183098.6|42
1758148200000|2025-09-17 22:30:00|183188|183098|183179.8|183089.8|183202.4|183112.4|183175.5|183085.5|178
1758148500000|2025-09-17 22:35:00|183176.3|183086.3|183161.4|183071.4|183183.2|183093.2|183160.9|183070.9|18
1758148800000|2025-09-17 22:40:00|183164.7|183074.7|183164|183074|183175.4|183085.4|183161.7|183071.7|48
1758149100000|2025-09-17 22:45:00|183167.4|183077.4|183241.2|183151.2|183250.2|183160.2|183167.4|183077.4|115
1758149400000|2025-09-17 22:50:00|183239.5|183149.5|183218.3|183128.3|183245.4|183155.4|183216|183126|125
1758149700000|2025-09-17 22:55:00|183212.6|183122.6|183194.6|183104.6|183215|183125|183185|183095|45
1758150000000|2025-09-17 23:00:00|183194.2|183104.2|183204|183114|183227|183137|183194.2|183104.2|26
1758150300000|2025-09-17 23:05:00|183202.3|183112.3|183204.1|183114.1|183212.5|183122.5|183165|183075|51
1758150600000|2025-09-17 23:10:00|183201.4|183111.4|183180|183090|183201.4|183111.4|183161.1|183071.1|22
1758150900000|2025-09-17 23:15:00|183182.4|183092.4|183184.7|183094.7|183195.1|183105.1|183180|183090|19
1758151200000|2025-09-17 23:20:00|183185|183095|183182.3|183092.3|183185|183095|183177.6|183087.6|30
1758151500000|2025-09-17 23:25:00|183182.8|183092.8|183178.7|183088.7|183185|183095|183173|183083|26
1758151800000|2025-09-17 23:30:00|183176.1|183086.1|183179.9|183089.9|183181.7|183091.7|183176.1|183086.1|13
1758152100000|2025-09-17 23:35:00|183180.1|183090.1|183130|183040|183180.4|183090.4|183126.1|183036.1|35
1758152400000|2025-09-17 23:40:00|183130.5|183040.5|183140|183050|183140.3|183050.3|183130|183040|17
1758152700000|2025-09-17 23:45:00|183140.3|183050.3|183119.9|183029.9|183140.3|183050.3|183119.8|183029.8|15
1758153000000|2025-09-17 23:50:00|183120|183030|183129.6|183039.6|183136.3|183046.3|183119.8|183029.8|18
1758153300000|2025-09-17 23:55:00|183130|183040|183140|183050|183152.9|183062.9|183129.1|183039.1|73
1758153600000|2025-09-18 00:00:00|183139.2|183049.2|183219.8|183129.8|183225.4|183135.4|183137|183047|167
1758153900000|2025-09-18 00:05:00|183223.4|183133.4|183220|183130|183253.5|183163.5|183214.7|183124.7|107
1758154200000|2025-09-18 00:10:00|183219.7|183129.7|183228.9|183138.9|183254.3|183164.3|183219.2|183129.2|112
1758154500000|2025-09-18 00:15:00|183228.5|183138.5|183220.2|183130.2|183230.5|183140.5|183185.5|183095.5|113
1758154800000|2025-09-18 00:20:00|183221.4|183131.4|183184.8|183094.8|183235.3|183145.3|183182.6|183092.6|151
1758155100000|2025-09-18 00:25:00|183183.8|183093.8|183195.1|183105.1|183197.6|183107.6|183166.1|183076.1|124
1758155400000|2025-09-18 00:30:00|183195.6|183105.6|183184.1|183094.1|183199.5|183109.5|183162.5|183072.5|105
1758155700000|2025-09-18 00:35:00|183186.5|183096.5|183200.8|183110.8|183203.6|183113.6|183186.5|183096.5|61
1758156000000|2025-09-18 00:40:00|183200.7|183110.7|183197.7|183107.7|183201|183111|183189.6|183099.6|54
1758156300000|2025-09-18 00:45:00|183198.4|183108.4|183197.9|183107.9|183221.3|183131.3|183190.3|183100.3|117
1758156600000|2025-09-18 00:50:00|183198.5|183108.5|183161.4|183071.4|183200.8|183110.8|183158.3|183068.3|131
1758156900000|2025-09-18 00:55:00|183163.5|183073.5|183149|183059|183176.9|183086.9|183139.9|183049.9|147
1758157200000|2025-09-18 01:00:00|183149.3|183059.3|183143.2|183053.2|183149.3|183059.3|183089.7|182999.7|147
1758157500000|2025-09-18 01:05:00|183159.4|183069.4|183207.1|183117.1|183207.6|183117.6|183151.1|183061.1|188
1758157800000|2025-09-18 01:10:00|183206.4|183116.4|183238.2|183148.2|183240|183150|183202.1|183112.1|245
1758158100000|2025-09-18 01:15:00|183235.5|183145.5|183267.9|183177.9|183306.3|183216.3|183234.8|183144.8|293
1758158400000|2025-09-18 01:20:00|183268.1|183178.1|183256|183166|183299.1|183209.1|183255|183165|185
1758158700000|2025-09-18 01:25:00|183254.3|183164.3|183229.7|183139.7|183254.4|183164.4|183199.8|183109.8|120
1758159000000|2025-09-18 01:30:00|183228|183138|183235.8|183145.8|183327.8|183237.8|183206.2|183116.2|357
1758159300000|2025-09-18 01:35:00|183237.1|183147.1|183277.9|183187.9|183336.3|183246.3|183231.3|183141.3|448
1758159600000|2025-09-18 01:40:00|183274.9|183184.9|183282.8|183192.8|183297.8|183207.8|183256.4|183166.4|340
1758159900000|2025-09-18 01:45:00|183283.8|183193.8|183308.7|183218.7|183310.2|183220.2|183272|183182|279
1758160200000|2025-09-18 01:50:00|183309.5|183219.5|183328.6|183238.6|183337.3|183247.3|183294.9|183204.9|256
1758160500000|2025-09-18 01:55:00|183325.1|183235.1|183241|183151|183325.1|183235.1|183236|183146|306
1758160800000|2025-09-18 02:00:00|183240.7|183150.7|183209.6|183119.6|183243.2|183153.2|183207.4|183117.4|251
1758161100000|2025-09-18 02:05:00|183207.4|183117.4|183209.2|183119.2|183230.9|183140.9|183196.4|183106.4|208
1758161400000|2025-09-18 02:10:00|183209.4|183119.4|183200.2|183110.2|183215.7|183125.7|183193|183103|191
1758161700000|2025-09-18 02:15:00|183201.9|183111.9|183168.2|183078.2|183209|183119|183160.9|183070.9|196
1758162000000|2025-09-18 02:20:00|183169|183079|183125.7|183035.7|183171.8|183081.8|183120.7|183030.7|153
1758162300000|2025-09-18 02:25:00|183126.2|183036.2|183108.5|183018.5|183128.8|183038.8|183102|183012|209
1758162600000|2025-09-18 02:30:00|183108.2|183018.2|183126.5|183036.5|183131.9|183041.9|183105.3|183015.3|142
1758162900000|2025-09-18 02:35:00|183126|183036|183125.7|183035.7|183130.1|183040.1|183118.1|183028.1|76
1758163200000|2025-09-18 02:40:00|183131.5|183041.5|183133.5|183043.5|183138|183048|183124.1|183034.1|77
1758163500000|2025-09-18 02:45:00|183130|183040|183103.2|183013.2|183159.5|183069.5|183097.9|183007.9|161
1758163800000|2025-09-18 02:50:00|183102.2|183012.2|183091.3|183001.3|183102.2|183012.2|183069.2|182979.2|103
1758164100000|2025-09-18 02:55:00|183091.9|183001.9|183101.1|183011.1|183110.4|183020.4|183089.5|182999.5|109
1758164400000|2025-09-18 03:00:00|183101.9|183011.9|183098.6|183008.6|183111.7|183021.7|183074.9|182984.9|127
1758164700000|2025-09-18 03:05:00|183099.6|183009.6|183131.5|183041.5|183132.2|183042.2|183096|183006|86
1758165000000|2025-09-18 03:10:00|183133|183043|183121.3|183031.3|183139.4|183049.4|183111.4|183021.4|83
1758165300000|2025-09-18 03:15:00|183119.8|183029.8|183129.4|183039.4|183140|183050|183113.9|183023.9|50
1758165600000|2025-09-18 03:20:00|183130.5|183040.5|183128|183038|183140.6|183050.6|183122.6|183032.6|54
1758165900000|2025-09-18 03:25:00|183127.6|183037.6|183138.4|183048.4|183142.2|183052.2|183126.8|183036.8|36
1758166200000|2025-09-18 03:30:00|183138|183048|183140.5|183050.5|183153.3|183063.3|183136.5|183046.5|61
1758166500000|2025-09-18 03:35:00|183140.8|183050.8|183150.1|183060.1|183155.8|183065.8|183136.7|183046.7|46
1758166800000|2025-09-18 03:40:00|183150.8|183060.8|183178.8|183088.8|183180|183090|183150.8|183060.8|38
1758167100000|2025-09-18 03:45:00|183179|183089|183190.3|183100.3|183192|183102|183170.3|183080.3|40
1758167400000|2025-09-18 03:50:00|183190.5|183100.5|183173.6|183083.6|183192.5|183102.5|183163.1|183073.1|63
1758167700000|2025-09-18 03:55:00|183173.1|183083.1|183198.3|183108.3|183200.4|183110.4|183166.5|183076.5|40
1758168000000|2025-09-18 04:00:00|183197.5|183107.5|183228.3|183138.3|183247.4|183157.4|183196.9|183106.9|132
1758168300000|2025-09-18 04:05:00|183227.5|183137.5|183232.3|183142.3|183237|183147|183207|183117|87
1758168600000|2025-09-18 04:10:00|183233.8|183143.8|183236.1|183146.1|183241.9|183151.9|183226.6|183136.6|75
1758168900000|2025-09-18 04:15:00|183235.5|183145.5|183220.3|183130.3|183236.8|183146.8|183215|183125|53
1758169200000|2025-09-18 04:20:00|183221.2|183131.2|183268.6|183178.6|183273.9|183183.9|183220.8|183130.8|78
1758169500000|2025-09-18 04:25:00|183268|183178|183273|183183|183276.6|183186.6|183267.3|183177.3|51
1758169800000|2025-09-18 04:30:00|183271.9|183181.9|183313.8|183223.8|183315.9|183225.9|183265.4|183175.4|76
1758170100000|2025-09-18 04:35:00|183315.5|183225.5|183332.4|183242.4|183346.6|183256.6|183315.5|183225.5|81
1758170400000|2025-09-18 04:40:00|183332.5|183242.5|183361.4|183271.4|183375.9|183285.9|183311.3|183221.3|140
1758170700000|2025-09-18 04:45:00|183360.4|183270.4|183373.4|183283.4|183373.4|183283.4|183359.7|183269.7|88
1758171000000|2025-09-18 04:50:00|183378.4|183288.4|183384.1|183294.1|183384.6|183294.6|183346.6|183256.6|80
1758171300000|2025-09-18 04:55:00|183382.4|183292.4|183451|183361|183459.5|183369.5|183375.3|183285.3|163
1758171600000|2025-09-18 05:00:00|183451.3|183361.3|183437.4|183347.4|183477.3|183387.3|183427.8|183337.8|109
1758171900000|2025-09-18 05:05:00|183434.4|183344.4|183484.7|183394.7|183492.9|183402.9|183431.2|183341.2|205
1758172200000|2025-09-18 05:10:00|183483.9|183393.9|183505.8|183415.8|183508.9|183418.9|183482.5|183392.5|162
1758172500000|2025-09-18 05:15:00|183506.3|183416.3|183474.5|183384.5|183506.8|183416.8|183468|183378|113
1758172800000|2025-09-18 05:20:00|183473.5|183383.5|183485.8|183395.8|183508.5|183418.5|183473.5|183383.5|167
1758173100000|2025-09-18 05:25:00|183488.8|183398.8|183450.9|183360.9|183492.5|183402.5|183438.9|183348.9|216
1758173400000|2025-09-18 05:30:00|183449.2|183359.2|183463.3|183373.3|183463.4|183373.4|183414.7|183324.7|254
1758173700000|2025-09-18 05:35:00|183465|183375|183483.6|183393.6|183496.9|183406.9|183464.2|183374.2|123
1758174000000|2025-09-18 05:40:00|183484.6|183394.6|183494.3|183404.3|183501.9|183411.9|183481.5|183391.5|127
1758174300000|2025-09-18 05:45:00|183495.1|183405.1|183504.6|183414.6|183513|183423|183493.7|183403.7|233
1758174600000|2025-09-18 05:50:00|183503.4|183413.4|183545.9|183455.9|183550.8|183460.8|183497|183407|131
1758174900000|2025-09-18 05:55:00|183544.9|183454.9|183489.6|183399.6|183547.5|183457.5|183489.6|183399.6|258
1758175200000|2025-09-18 06:00:00|183488|183398|183541.5|183451.5|183549.8|183459.8|183448.5|183358.5|366
1758175500000|2025-09-18 06:05:00|183536.4|183446.4|183573.3|183483.3|183594.5|183504.5|183536.4|183446.4|214
1758175800000|2025-09-18 06:10:00|183571.4|183481.4|183592.9|183502.9|183620|183530|183549.5|183459.5|192
1758176100000|2025-09-18 06:15:00|183589.4|183499.4|183450.4|183360.4|183589.4|183499.4|183440.8|183350.8|232
1758176400000|2025-09-18 06:20:00|183449.6|183359.6|183450.1|183360.1|183460|183370|183413.9|183323.9|216
1758176700000|2025-09-18 06:25:00|183447.3|183357.3|183386.1|183296.1|183449.5|183359.5|183380.4|183290.4|294
1758177000000|2025-09-18 06:30:00|183384.1|183294.1|183330.8|183240.8|183398.9|183308.9|183315.6|183225.6|174
1758177300000|2025-09-18 06:35:00|183328.1|183238.1|183304.8|183214.8|183333.1|183243.1|183304.8|183214.8|117
1758177600000|2025-09-18 06:40:00|183307|183217|183238.1|183148.1|183324.8|183234.8|183218.9|183128.9|178
1758177900000|2025-09-18 06:45:00|183239.7|183149.7|183233|183143|183249.8|183159.8|183185.8|183095.8|202
1758178200000|2025-09-18 06:50:00|183235.9|183145.9|183240.8|183150.8|183247.6|183157.6|183226.7|183136.7|121
1758178500000|2025-09-18 06:55:00|183243.5|183153.5|183335|183245|183353.3|183263.3|183240.7|183150.7|195
1758178800000|2025-09-18 07:00:00|183337.8|183247.8|183233.4|183143.4|183340.8|183250.8|183232.4|183142.4|163
1758179100000|2025-09-18 07:05:00|183231.3|183141.3|183223.3|183133.3|183249|183159|183198.9|183108.9|206
1758179400000|2025-09-18 07:10:00|183221|183131|183159.2|183069.2|183221|183131|183139.8|183049.8|243
1758179700000|2025-09-18 07:15:00|183157.1|183067.1|183031.6|182941.6|183166.8|183076.8|183030.5|182940.5|271
1758180000000|2025-09-18 07:20:00|183031.8|182941.8|183042.6|182952.6|183082.7|182992.7|183029.4|182939.4|216
1758180300000|2025-09-18 07:25:00|183043.9|182953.9|182999.9|182909.9|183061.5|182971.5|182976.4|182886.4|261
1758180600000|2025-09-18 07:30:00|183002.8|182912.8|183028.4|182938.4|183038.7|182948.7|182992|182902|161
1758180900000|2025-09-18 07:35:00|183027.3|182937.3|183009.4|182919.4|183063.2|182973.2|183006.4|182916.4|141
1758181200000|2025-09-18 07:40:00|183009.5|182919.5|182967.7|182877.7|183017.9|182927.9|182941.8|182861.7|219
1758181500000|2025-09-18 07:45:00|182966.3|182876.3|182912.5|182822.5|182980.1|182890.1|182895.4|182805.4|165
1758181800000|2025-09-18 07:50:00|182910.4|182820.4|182967|182877|182969.6|182879.6|182889.5|182799.5|127
1758182100000|2025-09-18 07:55:00|182968.6|182878.6|182867.1|182817.1|182975.9|182885.9|182856.2|182794.4|268
1758182400000|2025-09-18 08:00:00|182865.6|182815.6|182925.2|182835.2|182946.9|182863.3|182859|182794.4|243
1758182700000|2025-09-18 08:05:00|182926.3|182836.3|182948.5|182858.5|182967.7|182877.7|182907.8|182832.4|150
1758183000000|2025-09-18 08:10:00|182949.4|182859.4|182960.7|182870.7|182990|182922.5|182928.1|182838.1|255
1758183300000|2025-09-18 08:15:00|182962.9|182872.9|182941.3|182851.3|182979.2|182894.3|182924.7|182834.7|222
1758183600000|2025-09-18 08:20:00|182943.3|182853.3|182969.9|182879.9|183026.4|182936.4|182943.3|182853.3|166
1758183900000|2025-09-18 08:25:00|182972.4|182882.4|182940.2|182850.2|182999.8|182909.8|182930.7|182846.7|164
1758184200000|2025-09-18 08:30:00|182937.9|182847.9|182900.4|182810.4|182970|182880|182894.6|182804.6|270
1758184500000|2025-09-18 08:35:00|182899.4|182809.4|182960.1|182870.1|182969.5|182911|182893.2|182803.2|163
1758184800000|2025-09-18 08:40:00|182958.4|182868.4|182879.3|182829.3|182964.8|182905.3|182874.2|182784.2|153
1758185100000|2025-09-18 08:45:00|182899.1|182809.1|182825.1|182735.1|182902|182827.4|182810.5|182720.5|205
1758185400000|2025-09-18 08:50:00|182823.8|182733.8|182822.6|182732.6|182828.7|182738.7|182784.9|182694.9|182
1758185700000|2025-09-18 08:55:00|182822.4|182732.4|182856.7|182766.7|182905.4|182829.5|182819|182729.4|276
1758186000000|2025-09-18 09:00:00|182859.5|182769.5|182854.9|182764.9|182892.5|182802.5|182824.3|182754.2|194
1758186300000|2025-09-18 09:05:00|182854.5|182764.5|182801.5|182711.5|182858.4|182768.4|182798.5|182708.5|224
1758186600000|2025-09-18 09:10:00|182802.8|182712.8|182740.4|182650.4|182804.2|182715.1|182718.6|182649.7|232
1758186900000|2025-09-18 09:15:00|182740.8|182650.8|182759.6|182669.6|182765.4|182684.9|182685.5|182606.4|222
1758187200000|2025-09-18 09:20:00|182761.6|182671.6|182775.8|182685.8|182784.6|182694.6|182661.9|182611.9|244
1758187500000|2025-09-18 09:25:00|182778.4|182688.4|182748.7|182658.7|182796.8|182706.8|182664.4|182607.5|179
1758187800000|2025-09-18 09:30:00|182750.6|182660.6|182740.8|182650.8|182822|182761|182698.6|182630|203
1758188100000|2025-09-18 09:35:00|182740.2|182650.2|182684|182594|182763|182699.9|182665.4|182575.4|175
1758188400000|2025-09-18 09:40:00|182685.4|182595.4|182685|182595|182740.8|182650.8|182680.8|182590.8|238
1758188700000|2025-09-18 09:45:00|182687.8|182597.8|182689.9|182599.9|182708.9|182618.9|182623.9|182573.9|230
1758189000000|2025-09-18 09:50:00|182689.7|182599.7|182696.4|182606.4|182703.5|182628.7|182654.3|182589.1|247
1758189300000|2025-09-18 09:55:00|182699.5|182609.5|182691|182601|182709.4|182619.4|182685.4|182595.4|142
1758189600000|2025-09-18 10:00:00|182689.7|182599.7|182660|182570|182710.6|182620.6|182625.8|182568.3|165
1758189900000|2025-09-18 10:05:00|182662.5|182572.5|182616.2|182526.2|182673.8|182607.8|182586.8|182519.6|115
1758190200000|2025-09-18 10:10:00|182617.8|182527.8|182567.5|182517.5|182627.4|182537.4|182561.7|182511.7|119
1758190500000|2025-09-18 10:15:00|182569.2|182519.2|182574.6|182524.6|182613.6|182535.9|182564.3|182512.7|137
1758190800000|2025-09-18 10:20:00|182569.3|182519.3|182561|182471|182619.8|182529.8|182526.6|182461.2|147
1758191100000|2025-09-18 10:25:00|182559.8|182469.8|182555.1|182465.1|182582.8|182512|182513.5|182423.5|223
1758191400000|2025-09-18 10:30:00|182554.5|182464.5|182538.8|182448.8|182579.4|182529|182477.3|182409.2|158
1758191700000|2025-09-18 10:35:00|182539.4|182449.4|182549.9|182459.9|182564.8|182499.7|182512.8|182429.3|184
1758192000000|2025-09-18 10:40:00|182550.4|182460.4|182506.9|182416.9|182550.5|182475|182483.2|182413.9|175
1758192300000|2025-09-18 10:45:00|182506.5|182416.5|182539.8|182449.8|182544.2|182473.8|182498.5|182408.5|149
1758192600000|2025-09-18 10:50:00|182539.5|182449.5|182461.4|182371.4|182539.5|182449.5|182424|182344.1|221
1758192900000|2025-09-18 10:55:00|182461.7|182371.7|182491.8|182441.8|182569|182489.7|182436.1|182370|209
1758193200000|2025-09-18 11:00:00|182493.2|182443.2|182518.6|182428.6|182559.6|182472.8|182472|182408.6|190
1758193500000|2025-09-18 11:05:00|182520.4|182430.4|182576.9|182486.9|182582.6|182492.6|182520.4|182430.4|214
1758193800000|2025-09-18 11:10:00|182579.8|182489.8|182534.2|182484.2|182594.9|182544.9|182528.6|182457.5|250
1758194100000|2025-09-18 11:15:00|182534.1|182484.1|182471.3|182421.3|182549.3|182499.3|182471.3|182421.3|215
1758194400000|2025-09-18 11:20:00|182473.7|182423.7|182525.8|182475.8|182543.2|182480.1|182466.4|182400.5|253
1758194700000|2025-09-18 11:25:00|182526.7|182476.7|182442.7|182352.7|182530.8|182480.8|182395|182323.8|304
1758195000000|2025-09-18 11:30:00|182441.2|182351.2|182438.4|182388.4|182490.9|182419.6|182391.3|182321.7|290
1758195300000|2025-09-18 11:35:00|182438|182388|182420.1|182370.1|182439.2|182388.2|182321.2|182271.2|333
1758195600000|2025-09-18 11:40:00|182419.3|182369.3|182510.2|182460.2|182517|182467|182406.9|182356.9|337
1758195900000|2025-09-18 11:45:00|182514.1|182464.1|182462.9|182412.9|182523.3|182473.3|182456.6|182406.6|198
1758196200000|2025-09-18 11:50:00|182462.1|182412.1|182433.3|182383.3|182494.3|182444.3|182425.5|182375.5|193
1758196500000|2025-09-18 11:55:00|182431.3|182381.3|182396.2|182346.2|182435.4|182385.4|182359.9|182309.9|265
1758196800000|2025-09-18 12:00:00|182395.4|182345.4|182309.7|182259.7|182397.4|182347.4|182279.2|182212.6|430
1758197100000|2025-09-18 12:05:00|182309.4|182259.4|182327.9|182277.9|182386|182296.6|182289.7|182224.4|296
1758197400000|2025-09-18 12:10:00|182327.2|182277.2|182426|182376|182486.1|182396.1|182327.2|182245.6|247
1758197700000|2025-09-18 12:15:00|182425.5|182375.5|182475.2|182385.2|182487.5|182415.9|182387.4|182297.4|219
1758198000000|2025-09-18 12:20:00|182479.7|182389.7|182370|182320|182501.2|182437.1|182353.8|182293.9|333
1758198300000|2025-09-18 12:25:00|182370.2|182320.2|182252.7|182162.7|182434.7|182369.1|182252.7|182162.7|200
1758198600000|2025-09-18 12:30:00|182461|182151|182581.7|182531.7|182620|182570|182306.7|182151|444
1758198900000|2025-09-18 12:35:00|182582|182532|182500.5|182450.5|182598.7|182548.7|182488.5|182438.5|487
1758199200000|2025-09-18 12:40:00|182502.2|182452.2|182499.5|182449.5|182556.9|182506.9|182492|182442|433
1758199500000|2025-09-18 12:45:00|182498.5|182448.5|182411.4|182361.4|182598.3|182548.3|182407.2|182357.2|387
1758199800000|2025-09-18 12:50:00|182412.8|182362.8|182530.2|182480.2|182546.1|182496.1|182411.1|182361.1|419
1758200100000|2025-09-18 12:55:00|182528.9|182478.9|182602.2|182552.2|182602.2|182552.2|182457|182407|439
1758200400000|2025-09-18 13:00:00|182603.2|182553.2|182684.9|182634.9|182695|182645|182529.7|182479.7|476
1758200700000|2025-09-18 13:05:00|182680.9|182630.9|182717.2|182667.2|182898.3|182835.8|182680.5|182630.5|611
1758201000000|2025-09-18 13:10:00|182719.1|182669.1|182864.4|182774.4|182923.8|182873.8|182715.9|182655.4|406
1758201300000|2025-09-18 13:15:00|182864.1|182774.1|182918.5|182868.5|182924.9|182874.9|182788.3|182698.3|320
1758201600000|2025-09-18 13:20:00|182919.7|182869.7|182854.7|182804.7|182929.1|182879.1|182835|182764.3|281
1758201900000|2025-09-18 13:25:00|182855.6|182805.6|182839.1|182789.1|182896.5|182846.5|182822|182772|299
1758202200000|2025-09-18 13:30:00|182838.1|182788.1|183063.5|183013.5|183102|183039.3|182835|182785|480
1758202500000|2025-09-18 13:35:00|183064.3|183014.3|183251.6|183161.6|183251.6|183183.3|183056.9|182992.8|508
1758202800000|2025-09-18 13:40:00|183255.9|183165.9|183415.2|183365.2|183420.6|183370.6|183244.2|183165.9|588
1758203100000|2025-09-18 13:45:00|183413.5|183363.5|183455.9|183405.9|183517.8|183467.8|183381.7|183313.9|631
1758203400000|2025-09-18 13:50:00|183461|183411|183527.9|183437.9|183532.7|183470.5|183368.5|183300.6|580
1758203700000|2025-09-18 13:55:00|183531.2|183441.2|183305.4|183215.4|183556.6|183490.4|183286.6|183211.8|422
1758204000000|2025-09-18 14:00:00|183307.9|183217.9|183114.5|183024.5|183315.7|183250.9|183095.7|183006.6|357
1758204300000|2025-09-18 14:05:00|183117.7|183027.7|183046.1|182996.1|183155.3|183081.1|182968.4|182906.5|411
1758204600000|2025-09-18 14:10:00|183047.8|182997.8|182995.8|182945.8|183060.8|183010.8|182939.1|182877|394
1758204900000|2025-09-18 14:15:00|182992|182942|183077.5|183027.5|183096.1|183046.1|182975.6|182905.1|432
1758205200000|2025-09-18 14:20:00|183079.7|182989.7|183102.5|183052.5|183154.6|183064.6|182998.7|182948.7|402
1758205500000|2025-09-18 14:25:00|183099.4|183049.4|183175.4|183125.4|183186.3|183136.3|183011.2|182961.2|538
1758205800000|2025-09-18 14:30:00|183176.8|183126.8|183308.4|183258.4|183318.4|183268.4|183110.1|183060.1|419
1758206100000|2025-09-18 14:35:00|183308|183258|183481.6|183431.6|183481.8|183431.8|183308|183258|394
1758206400000|2025-09-18 14:40:00|183480.9|183430.9|183490.2|183440.2|183515|183465|183401.3|183351.3|288
1758206700000|2025-09-18 14:45:00|183488.7|183438.7|183455.4|183405.4|183510.8|183460.8|183348.6|183298.6|434
1758207000000|2025-09-18 14:50:00|183459.6|183409.6|183623.5|183573.5|183659.8|183609.8|183437.6|183374.2|496
1758207300000|2025-09-18 14:55:00|183620.2|183570.2|183596.1|183546.1|183635|183585|183530|183477.2|510
1758207600000|2025-09-18 15:00:00|183593.1|183543.1|183549.6|183499.6|183635.7|183585.7|183450.9|183400.9|457
1758207900000|2025-09-18 15:05:00|183544.9|183494.9|183554|183504|183717.8|183659.3|183487.9|183437.9|524
1758208200000|2025-09-18 15:10:00|183550.5|183500.5|183579.5|183529.5|183617.5|183567.5|183508.1|183458.1|410
1758208500000|2025-09-18 15:15:00|183581|183531|183459.9|183409.9|183593.7|183543.7|183450.3|183400.3|393
1758208800000|2025-09-18 15:20:00|183461|183411|183607.1|183557.1|183613|183563|183438.3|183377.1|398
1758209100000|2025-09-18 15:25:00|183606.4|183556.4|183548.3|183498.3|183665.7|183615.7|183548.3|183498.3|299
1758209400000|2025-09-18 15:30:00|183548.1|183498.1|183636.5|183586.5|183640.5|183590.5|183506.6|183456.6|296
1758209700000|2025-09-18 15:35:00|183640.6|183590.6|183694|183644|183695.1|183645.1|183629.5|183579.5|381
1758210000000|2025-09-18 15:40:00|183696.3|183646.3|183863|183813|183890.3|183840.3|183691.1|183641.1|367
1758210300000|2025-09-18 15:45:00|183861.4|183811.4|183797.8|183747.8|183884.9|183834.9|183768.6|183718.6|322
1758210600000|2025-09-18 15:50:00|183801.6|183751.6|183772.2|183722.2|183878.1|183788.1|183758.5|183689.5|296
1758210900000|2025-09-18 15:55:00|183774.6|183724.6|183696.9|183646.9|183796|183725.3|183662.8|183585.1|425
1758211200000|2025-09-18 16:00:00|183704|183654|183704.9|183614.9|183779.3|183729.3|183678.7|183596.9|400
1758211500000|2025-09-18 16:05:00|183710.7|183620.7|183716.2|183666.2|183732.5|183672.5|183627.7|183553|304
1758211800000|2025-09-18 16:10:00|183714|183664|183716.1|183666.1|183752.1|183687.5|183705.2|183638.2|280
1758212100000|2025-09-18 16:15:00|183717|183667|183792.1|183742.1|183801.6|183751.6|183666.3|183616.3|303
1758212400000|2025-09-18 16:20:00|183793|183743|183636.2|183586.2|183823.4|183773.4|183636.2|183586.2|255
1758212700000|2025-09-18 16:25:00|183639.4|183589.4|183695.7|183645.7|183741.4|183671.7|183620.9|183570.9|295
1758213000000|2025-09-18 16:30:00|183695.8|183645.8|183662.1|183612.1|183766.3|183683.3|183658.4|183588.4|249
1758213300000|2025-09-18 16:35:00|183664.1|183614.1|183630.1|183580.1|183681.1|183614.1|183613.2|183563.2|177
1758213600000|2025-09-18 16:40:00|183629.1|183579.1|183482.8|183432.8|183629.1|183579.1|183470.9|183420.9|254
1758213900000|2025-09-18 16:45:00|183481.3|183431.3|183506.4|183456.4|183543.6|183490.5|183475|183403.6|165
1758214200000|2025-09-18 16:50:00|183505.2|183455.2|183361.4|183311.4|183541.9|183471.1|183357.2|183307.2|212
1758214500000|2025-09-18 16:55:00|183360.3|183310.3|183319.4|183269.4|183388.7|183338.7|183308.4|183258.4|204
1758214800000|2025-09-18 17:00:00|183316.9|183266.9|183309.1|183259.1|183379.4|183303.5|183280|183230|250
1758215100000|2025-09-18 17:05:00|183307.7|183257.7|183382.5|183332.5|183409.6|183340|183301.5|183211.5|289
1758215400000|2025-09-18 17:10:00|183382.9|183332.9|183317.3|183267.3|183395.4|183345.4|183277.7|183227.7|231
1758215700000|2025-09-18 17:15:00|183322.1|183272.1|183315|183225|183326.7|183276.7|183272.4|183222.4|229
1758216000000|2025-09-18 17:20:00|183314.6|183224.6|183259.9|183209.9|183319.3|183264.1|183249.3|183181.8|173
1758216300000|2025-09-18 17:25:00|183259.2|183209.2|183268.9|183218.9|183290.9|183240.9|183232.3|183182.3|231
1758216600000|2025-09-18 17:30:00|183267.7|183217.7|183315.9|183265.9|183329.2|183279.2|183259.8|183209.8|224
1758216900000|2025-09-18 17:35:00|183320.7|183270.7|183384.4|183334.4|183413.3|183363.3|183316.3|183266.3|286
1758217200000|2025-09-18 17:40:00|183378.9|183328.9|183501.8|183451.8|183513.4|183463.4|183369|183319|247
1758217500000|2025-09-18 17:45:00|183500.9|183450.9|183510.7|183460.7|183520.4|183470.4|183485.2|183435.2|192
1758217800000|2025-09-18 17:50:00|183511.5|183461.5|183445.3|183395.3|183591|183517.9|183441.9|183385.8|162
1758218100000|2025-09-18 17:55:00|183455|183405|183444.4|183394.4|183493.4|183437.4|183442.2|183392.2|188
1758218400000|2025-09-18 18:00:00|183445|183395|183460.7|183370.7|183506.8|183456.8|183402.4|183352.4|251
1758218700000|2025-09-18 18:05:00|183461.2|183371.2|183506.3|183416.3|183512.9|183448.1|183440.5|183369.5|170
1758219000000|2025-09-18 18:10:00|183506.4|183416.4|183467|183417|183537.3|183466|183457.4|183407.4|118
1758219300000|2025-09-18 18:15:00|183466.3|183416.3|183454|183404|183529|183470.6|183452.7|183398.7|157
1758219600000|2025-09-18 18:20:00|183454.1|183404.1|183490.8|183400.8|183505.4|183427.9|183441.6|183391.6|137
1758219900000|2025-09-18 18:25:00|183494.8|183404.8|183403.8|183353.8|183494.8|183404.8|183394.2|183325.3|135
1758220200000|2025-09-18 18:30:00|183402.9|183352.9|183391.6|183341.6|183420.5|183365.5|183380.7|183311.8|125
1758220500000|2025-09-18 18:35:00|183392.3|183342.3|183364.4|183314.4|183417.1|183344|183363.2|183293.9|119
1758220800000|2025-09-18 18:40:00|183362.6|183312.6|183424.7|183374.7|183425.8|183375.8|183359.2|183309.2|109
1758221100000|2025-09-18 18:45:00|183426.2|183376.2|183367.9|183317.9|183438.4|183388.4|183360|183310|160
1758221400000|2025-09-18 18:50:00|183366.9|183316.9|183376|183326|183399.1|183349.1|183360.9|183292.1|194
1758221700000|2025-09-18 18:55:00|183378.6|183328.6|183358.9|183268.9|183421.4|183344.1|183358.9|183268.9|300
1758222000000|2025-09-18 19:00:00|183369.9|183279.9|183474.2|183384.2|183474.2|183384.2|183356.1|183279.9|282
1758222300000|2025-09-18 19:05:00|183471|183381|183469.6|183419.6|183492.7|183420.9|183438.6|183352.2|243
1758222600000|2025-09-18 19:10:00|183471.2|183421.2|183541|183491|183549.1|183499.1|183464.9|183414.9|245
1758222900000|2025-09-18 19:15:00|183535.8|183485.8|183539.7|183489.7|183575.3|183525.3|183497.8|183447.8|323
1758223200000|2025-09-18 19:20:00|183540.3|183490.3|183571.6|183521.6|183609.1|183559.1|183536|183486|158
1758223500000|2025-09-18 19:25:00|183571.9|183521.9|183681.3|183631.3|183691.9|183635.3|183569.7|183501.6|259
1758223800000|2025-09-18 19:30:00|183678.7|183628.7|183786.5|183736.5|183798.8|183739.4|183674.5|183624.5|196
1758224100000|2025-09-18 19:35:00|183784.2|183734.2|183801.7|183711.7|183840.5|183784.1|183784.2|183703.7|239
1758224400000|2025-09-18 19:40:00|183798.9|183708.9|183770.4|183680.4|183826|183776|183751.1|183678.2|160
1758224700000|2025-09-18 19:45:00|183770.7|183680.7|183721.7|183671.7|183771.5|183688.1|183698.7|183648.7|194
1758225000000|2025-09-18 19:50:00|183722.9|183672.9|183734.8|183684.8|183759.9|183699.6|183686.8|183636.8|268
1758225300000|2025-09-18 19:55:00|183736.5|183686.5|183815.6|183765.6|183835.4|183785.4|183736.5|183686.5|294
1758225600000|2025-09-18 20:00:00|183814.4|183764.4|183854|183804|183956.9|183906.9|183814.4|183764.4|145
1758225900000|2025-09-18 20:05:00|183854.8|183804.8|183746.8|183696.8|183854.8|183804.8|183731.2|183670.3|100
1758226200000|2025-09-18 20:10:00|183770.2|183680.2|183760.2|183710.2|183814.7|183764.7|183757.5|183680|60
1758226500000|2025-09-18 20:15:00|183759.3|183709.3|183747|183697|183778.6|183709.3|183742.2|183676.3|93
1758226800000|2025-09-18 20:20:00|183748.8|183698.8|183756|183706|183777.7|183706|183744.1|183663.7|85
1758227100000|2025-09-18 20:25:00|183758.1|183708.1|183810.7|183720.7|183864.6|183787.9|183747.7|183671.7|101
1758227400000|2025-09-18 20:30:00|183810|183720|183837.8|183747.8|183841.1|183769.6|183774.7|183720|58
1758227700000|2025-09-18 20:35:00|183840.2|183750.2|183824.7|183774.7|183862.5|183790.5|183822.9|183747.8|46
1758228000000|2025-09-18 20:40:00|183804.1|183754.1|183788.8|183738.8|183839.6|183789.6|183781.8|183731.8|64
1758228300000|2025-09-18 20:45:00|183789.3|183739.3|183804.4|183714.4|183812.2|183739.3|183782.9|183705.6|48
1758228600000|2025-09-18 20:50:00|183805.5|183715.5|183802.4|183712.4|183816|183726|183787.2|183697.2|43
1758228900000|2025-09-18 20:55:00|183802.5|183712.5|183631.2|183541.2|183802.5|183712.5|183631|183541|171
1758229200000|2025-09-18 21:00:00|183630.5|183540.5|183880|183570|183880|183570|183630.5|183516.2|3
1758229500000|2025-09-18 21:05:00|183836.5|183526.5|183817.4|183507.4|183839.5|183529.5|183810.7|183500.7|12
1758229800000|2025-09-18 21:10:00|183818.3|183508.3|183837.6|183527.6|183840.5|183530.5|183818.3|183508.3|12
1758230100000|2025-09-18 21:15:00|183822.9|183512.9|183825.6|183515.6|183826.4|183516.4|183822.9|183512.9|4
1758230400000|2025-09-18 21:20:00|183843.2|183533.2|183859.1|183549.1|183859.1|183549.1|183843|183533|3
1758230700000|2025-09-18 21:25:00|183866|183556|183860.9|183550.9|183871.3|183561.3|183791.2|183481.2|11
1758231000000|2025-09-18 21:30:00|183847.8|183537.8|183859.6|183549.6|183862.1|183552.1|183808.4|183498.4|6
1758231300000|2025-09-18 21:35:00|183852.8|183542.8|183851.8|183541.8|183852.8|183542.8|183849|183539|4
1758231600000|2025-09-18 21:40:00|183849.1|183539.1|183824.3|183514.3|183849.1|183539.1|183822.9|183512.9|4
1758231900000|2025-09-18 21:45:00|183819.1|183509.1|183848|183538|183848|183538|183815.6|183505.6|6
1758232200000|2025-09-18 21:50:00|183853.9|183543.9|183855.9|183545.9|183855.9|183545.9|183852.7|183542.7|4
1758232500000|2025-09-18 21:55:00|183843.2|183533.2|183838.1|183528.1|183850.4|183540.4|183699.3|183417.9|14
1758232800000|2025-09-18 22:00:00|183834.3|183524.3|183730|183510|183834.3|183542|183730|183468.5|39
1758233100000|2025-09-18 22:05:00|183779.8|183469.8|183762|183546|183814.3|183546|183727|183439.1|31
1758233400000|2025-09-18 22:10:00|183766.7|183541.7|183682.9|183592.9|183842.3|183594.2|183673.7|183477.4|32
1758233700000|2025-09-18 22:15:00|183787.4|183477.4|183702.7|183612.7|183822.8|183624.2|183684.2|183477.4|24
1758234000000|2025-09-18 22:20:00|183700.7|183610.7|183702.8|183612.8|183828.7|183648.7|183699.9|183518.7|35
1758234300000|2025-09-18 22:25:00|183821.1|183511.1|183698.4|183608.4|183861.4|183661.5|183686.5|183511.1|25
1758234600000|2025-09-18 22:30:00|183697.3|183607.3|183825.3|183515.3|183825.3|183624.6|183684.9|183506.1|36
1758234900000|2025-09-18 22:35:00|183795.8|183490.6|183711.8|183621.8|183795.8|183625.8|183660.3|183490.6|61
1758235200000|2025-09-18 22:40:00|183714|183624|183710.5|183620.5|183770.3|183625.7|183705.3|183564.2|97
1758235500000|2025-09-18 22:45:00|183710.9|183620.9|183710.4|183620.4|183770.3|183625.8|183709.3|183571.2|95
1758235800000|2025-09-18 22:50:00|183712|183622|183706.6|183616.6|183715|183625|183705|183615|76
1758236100000|2025-09-18 22:55:00|183708.7|183618.7|183711.3|183621.3|183720|183630|183701.5|183611.5|94
1758236400000|2025-09-18 23:00:00|183710|183620|183696|183606|183758.1|183620.9|183684.1|183570.1|19
1758236700000|2025-09-18 23:05:00|183695|183605|183698.6|183608.6|183704.8|183614.8|183695|183605|27
1758237000000|2025-09-18 23:10:00|183700.5|183610.5|183706.1|183616.1|183706.1|183616.1|183694.3|183604.3|66
1758237300000|2025-09-18 23:15:00|183705|183615|183700|183610|183730.4|183615|183680|183566.8|38
1758237600000|2025-09-18 23:20:00|183702.1|183612.1|183690|183600|183702.1|183612.1|183670.7|183580.7|36
1758237900000|2025-09-18 23:25:00|183692.3|183602.3|183703.2|183613.2|183709.7|183619.7|183692.3|183602.3|39
1758238200000|2025-09-18 23:30:00|183703.5|183613.5|183697.7|183607.7|183747.2|183621.4|183696.5|183580.7|33
1758238500000|2025-09-18 23:35:00|183696.9|183606.9|183695|183605|183736.3|183609|183693.7|183573.3|29
1758238800000|2025-09-18 23:40:00|183698.8|183608.8|183695|183605|183699.2|183609.2|183692|183602|31
1758239100000|2025-09-18 23:45:00|183698.4|183608.4|183712.9|183622.9|183720|183630|183694.2|183604.2|124
1758239400000|2025-09-18 23:50:00|183712.4|183622.4|183711.5|183621.5|183720.1|183630.1|183700.1|183610.1|132
1758239700000|2025-09-18 23:55:00|183708.9|183618.9|183720.1|183630.1|183721.4|183631.4|183704.2|183614.2|70
1758240000000|2025-09-19 00:00:00|183717.7|183627.7|183706.5|183616.5|183720.3|183630.3|183687.5|183597.5|129
1758240300000|2025-09-19 00:05:00|183707.7|183617.7|183802.8|183712.8|183813.6|183723.6|183697.1|183607.1|196
1758240600000|2025-09-19 00:10:00|183806.7|183716.7|183878.4|183788.4|183893.5|183803.5|183803.6|183713.6|188
1758240900000|2025-09-19 00:15:00|183878|183788|183875.1|183785.1|183900.2|183810.2|183868.2|183778.2|193
1758241200000|2025-09-19 00:20:00|183874.5|183784.5|183889.1|183799.1|183889.1|183799.1|183868|183778|125
1758241500000|2025-09-19 00:25:00|183889.6|183799.6|183868.2|183778.2|183954.1|183864.1|183852.8|183762.8|242
1758241800000|2025-09-19 00:30:00|183869.9|183779.9|183839.9|183749.9|183869.9|183779.9|183819.5|183729.5|253
1758242100000|2025-09-19 00:35:00|183838.9|183748.9|183840|183750|183844|183754|183797.3|183707.3|122
1758242400000|2025-09-19 00:40:00|183836.5|183746.5|183846.6|183756.6|183872.8|183782.8|183836.5|183746.5|113
1758242700000|2025-09-19 00:45:00|183849.6|183759.6|183818.7|183728.7|183850.6|183760.6|183816.9|183726.9|303
1758243000000|2025-09-19 00:50:00|183817.9|183727.9|183752.1|183662.1|183822.2|183732.2|183745.9|183655.9|367
1758243300000|2025-09-19 00:55:00|183749.3|183659.3|183800.5|183710.5|183802.2|183712.2|183748.8|183658.8|274
1758243600000|2025-09-19 01:00:00|183797|183707|183806.6|183716.6|183810.2|183720.2|183757.3|183667.3|303
1758243900000|2025-09-19 01:05:00|183810.7|183720.7|183844.6|183754.6|183847.9|183757.9|183798.3|183708.3|173
1758244200000|2025-09-19 01:10:00|183846.1|183756.1|183841.2|183751.2|183876.5|183786.5|183835.5|183745.5|151
1758244500000|2025-09-19 01:15:00|183843.2|183753.2|183832.4|183742.4|183857.6|183767.6|183821.9|183731.9|231
1758244800000|2025-09-19 01:20:00|183833.2|183743.2|183809.7|183719.7|183845.5|183755.5|183806|183716|121
1758245100000|2025-09-19 01:25:00|183807.8|183717.8|183805.7|183715.7|183824.4|183734.4|183798.2|183708.2|177
1758245400000|2025-09-19 01:30:00|183802.4|183712.4|183752.5|183662.5|183812.2|183722.2|183736|183646|199
1758245700000|2025-09-19 01:35:00|183745.4|183655.4|183754.1|183664.1|183777.6|183687.6|183745.2|183655.2|262
1758246000000|2025-09-19 01:40:00|183752.9|183662.9|183779.7|183689.7|183782.5|183692.5|183737.5|183647.5|179
1758246300000|2025-09-19 01:45:00|183778.9|183688.9|183812.1|183722.1|183824.5|183734.5|183777.9|183687.9|261
1758246600000|2025-09-19 01:50:00|183808.3|183718.3|183811.7|183721.7|183853.1|183763.1|183793.6|183703.6|272
1758246900000|2025-09-19 01:55:00|183813.5|183723.5|183821.8|183731.8|183821.8|183731.8|183799.4|183709.4|163
1758247200000|2025-09-19 02:00:00|183823.1|183733.1|183811.5|183721.5|183834.5|183744.5|183804.8|183714.8|187
1758247500000|2025-09-19 02:05:00|183817.1|183727.1|183801.2|183711.2|183817.1|183727.1|183791.4|183701.4|132
1758247800000|2025-09-19 02:10:00|183801.9|183711.9|183813.8|183723.8|183817|183727|183795.6|183705.6|111
1758248100000|2025-09-19 02:15:00|183816.4|183726.4|183810.6|183720.6|183818.9|183728.9|183804.5|183714.5|76
1758248400000|2025-09-19 02:20:00|183811.1|183721.1|183802.4|183712.4|183822.9|183732.9|183795.3|183705.3|107
1758248700000|2025-09-19 02:25:00|183802.1|183712.1|183815.2|183725.2|183819.3|183729.3|183800.5|183710.5|62
1758249000000|2025-09-19 02:30:00|183817.7|183727.7|183796.3|183706.3|183833.4|183743.4|183796.3|183706.3|70
1758249300000|2025-09-19 02:35:00|183794|183704|183781.5|183691.5|183798.5|183708.5|183766.5|183676.5|95
1758249600000|2025-09-19 02:40:00|183781.9|183691.9|183773.6|183683.6|183783.1|183693.1|183773.6|183683.6|69
1758249900000|2025-09-19 02:45:00|183773.4|183683.4|183795.4|183705.4|183805.9|183715.9|183773.4|183683.4|82
1758250200000|2025-09-19 02:50:00|183797.6|183707.6|183799.8|183709.8|183804.5|183714.5|183794.4|183704.4|55
1758250500000|2025-09-19 02:55:00|183798|183708|183787.8|183697.8|183807.5|183717.5|183780.1|183690.1|64
1758250800000|2025-09-19 03:00:00|183786|183696|183739.6|183649.6|183786|183696|183733.7|183643.7|126
1758251100000|2025-09-19 03:05:00|183736.6|183646.6|183740.9|183650.9|183746|183656|183731.5|183641.5|102
1758251400000|2025-09-19 03:10:00|183741.5|183651.5|183736.6|183646.6|183761.7|183671.7|183732.5|183642.5|90
1758251700000|2025-09-19 03:15:00|183737.2|183647.2|183725.8|183635.8|183739.6|183649.6|183715.3|183625.3|75
1758252000000|2025-09-19 03:20:00|183726.5|183636.5|183678.7|183588.7|183732.4|183642.4|183673.5|183583.5|75
1758252300000|2025-09-19 03:25:00|183678.5|183588.5|183656.4|183566.4|183681.5|183591.5|183639|183549|78
1758252600000|2025-09-19 03:30:00|183655.5|183565.5|183671.1|183581.1|183671.1|183581.1|183639.2|183549.2|84
1758252900000|2025-09-19 03:35:00|183679.7|183589.7|183652.3|183562.3|183684.7|183594.7|183651.7|183561.7|82
1758253200000|2025-09-19 03:40:00|183653.6|183563.6|183678.3|183588.3|183685.5|183595.5|183653.6|183563.6|83
1758253500000|2025-09-19 03:45:00|183676.3|183586.3|183675.8|183585.8|183713.1|183623.1|183643.3|183553.3|297
1758253800000|2025-09-19 03:50:00|183675.6|183585.6|183682.5|183592.5|183714|183624|183663.5|183573.5|240
1758254100000|2025-09-19 03:55:00|183684.5|183594.5|183705.6|183615.6|183711.2|183621.2|183666.4|183576.4|181
1758254400000|2025-09-19 04:00:00|183704.3|183614.3|183668.1|183578.1|183704.3|183614.3|183663|183573|160
1758254700000|2025-09-19 04:05:00|183671.8|183581.8|183642|183552|183683.5|183593.5|183624|183534|137
1758255000000|2025-09-19 04:10:00|183638|183548|183629.9|183539.9|183646.6|183556.6|183622.1|183532.1|197
1758255300000|2025-09-19 04:15:00|183627.4|183537.4|183671.1|183581.1|183678.5|183588.5|183625|183535|173
1758255600000|2025-09-19 04:20:00|183672.4|183582.4|183699|183609|183709.9|183619.9|183670.5|183580.5|169
1758255900000|2025-09-19 04:25:00|183702.2|183612.2|183735.2|183645.2|183747.3|183657.3|183695.2|183605.2|157
1758256200000|2025-09-19 04:30:00|183735.7|183645.7|183768.6|183678.6|183778.5|183688.5|183728.5|183638.5|105
1758256500000|2025-09-19 04:35:00|183767.7|183677.7|183791.3|183701.3|183802.1|183712.1|183763.2|183673.2|148
1758256800000|2025-09-19 04:40:00|183788.8|183698.8|183796.9|183706.9|183813.3|183723.3|183777.8|183687.8|159
1758257100000|2025-09-19 04:45:00|183793.2|183703.2|183796.9|183706.9|183806.2|183716.2|183776.5|183686.5|167
1758257400000|2025-09-19 04:50:00|183797.4|183707.4|183766.8|183676.8|183805|183715|183757.5|183667.5|146
1758257700000|2025-09-19 04:55:00|183764.3|183674.3|183766.3|183676.3|183771.5|183681.5|183749.7|183659.7|87
1758258000000|2025-09-19 05:00:00|183766|183676|183739.3|183649.3|183770.8|183680.8|183735|183645|122
1758258300000|2025-09-19 05:05:00|183740.1|183650.1|183677.8|183587.8|183745.8|183655.8|183673.6|183583.6|161
1758258600000|2025-09-19 05:10:00|183678.3|183588.3|183708.6|183618.6|183719.7|183629.7|183677.4|183587.4|111
1758258900000|2025-09-19 05:15:00|183710|183620|183716.8|183626.8|183723.4|183633.4|183696|183606|122
1758259200000|2025-09-19 05:20:00|183714.8|183624.8|183707.8|183617.8|183729.6|183639.6|183696|183606|149
1758259500000|2025-09-19 05:25:00|183710.8|183620.8|183717.7|183627.7|183734.8|183644.8|183706.3|183616.3|90
1758259800000|2025-09-19 05:30:00|183730.9|183640.9|183696.2|183606.2|183730.9|183640.9|183693.5|183603.5|138
1758260100000|2025-09-19 05:35:00|183698.7|183608.7|183699.5|183609.5|183736.2|183646.2|183695|183605|126
1758260400000|2025-09-19 05:40:00|183700.9|183610.9|183738.9|183648.9|183751.5|183685.6|183664.4|183587.1|140
1758260700000|2025-09-19 05:45:00|183738.8|183648.8|183727.5|183637.5|183747.4|183657.4|183727|183637|168
1758261000000|2025-09-19 05:50:00|183722|183632|183732.3|183642.3|183743.8|183653.8|183703.5|183613.5|151
1758261300000|2025-09-19 05:55:00|183730.2|183640.2|183720|183630|183740.7|183650.7|183698.5|183608.5|198
1758261600000|2025-09-19 06:00:00|183720.1|183630.1|183758.6|183668.6|183799.1|183709.1|183719.9|183629.9|326
1758261900000|2025-09-19 06:05:00|183758.3|183668.3|183775.4|183685.4|183789.1|183699.1|183727.6|183637.6|227
1758262200000|2025-09-19 06:10:00|183782|183692|183736.6|183646.6|183789.4|183699.4|183731|183641|378
1758262500000|2025-09-19 06:15:00|183732.9|183642.9|183771.5|183681.5|183774.2|183684.2|183729.5|183639.5|291
1758262800000|2025-09-19 06:20:00|183774.1|183684.1|183791.1|183701.1|183830.9|183740.9|183762.1|183672.1|366
1758263100000|2025-09-19 06:25:00|183789|183699|183797.6|183707.6|183812.6|183722.6|183786.2|183696.2|274
1758263400000|2025-09-19 06:30:00|183798.6|183708.6|183837.6|183747.6|183839.1|183749.1|183776.6|183686.6|281
1758263700000|2025-09-19 06:35:00|183841.7|183751.7|183721.7|183631.7|183873.8|183783.8|183713|183623|376
1758264000000|2025-09-19 06:40:00|183722.8|183632.8|183672|183582|183722.8|183632.8|183641.2|183551.2|381
1758264300000|2025-09-19 06:45:00|183669|183579|183655.3|183565.3|183673.3|183583.3|183627|183537|294
1758264600000|2025-09-19 06:50:00|183661.9|183571.9|183679.9|183589.9|183711.9|183621.9|183655|183565|306
1758264900000|2025-09-19 06:55:00|183678|183588|183716.7|183626.7|183722.2|183632.2|183670.7|183580.7|245
1758265200000|2025-09-19 07:00:00|183718.8|183628.8|183710.7|183620.7|183755.2|183665.2|183636.2|183546.2|395
1758265500000|2025-09-19 07:05:00|183711.4|183621.4|183710|183620|183814|183724|183703.6|183613.6|290
1758265800000|2025-09-19 07:10:00|183706.6|183616.6|183671.3|183581.3|183740.2|183650.2|183644.1|183554.1|340
1758266100000|2025-09-19 07:15:00|183673.5|183583.5|183580.8|183490.8|183679.4|183589.4|183558.7|183468.7|348
1758266400000|2025-09-19 07:20:00|183589.3|183499.3|183534.5|183444.5|183612.9|183522.9|183498.2|183427.2|286
1758266700000|2025-09-19 07:25:00|183532.8|183442.8|183495.6|183405.6|183571.1|183481.1|183470.7|183391.1|323
1758267000000|2025-09-19 07:30:00|183494.7|183404.7|183489.2|183399.2|183500.3|183410.3|183426.5|183336.5|181
1758267300000|2025-09-19 07:35:00|183492.2|183402.2|183549.7|183459.7|183559.2|183469.2|183483.7|183393.7|273
1758267600000|2025-09-19 07:40:00|183548.7|183458.7|183579.5|183489.5|183591.1|183501.1|183528.9|183438.9|249
1758267900000|2025-09-19 07:45:00|183574.4|183484.4|183570.8|183480.8|183619.9|183529.9|183563.1|183473.1|263
1758268200000|2025-09-19 07:50:00|183570.5|183480.5|183609.8|183519.8|183619.1|183529.1|183516|183426|223
1758268500000|2025-09-19 07:55:00|183607.4|183517.4|183629.1|183539.1|183629.1|183539.1|183581.1|183491.1|239
1758268800000|2025-09-19 08:00:00|183632.4|183542.4|183700.1|183610.1|183709.3|183619.3|183599.6|183509.6|244
1758269100000|2025-09-19 08:05:00|183698.7|183608.7|183808.9|183718.9|183815.1|183725.1|183698.7|183608.7|181
1758269400000|2025-09-19 08:10:00|183811.4|183721.4|183749.2|183659.2|183813.7|183723.7|183738.6|183648.6|105
1758269700000|2025-09-19 08:15:00|183751.1|183661.1|183808.8|183718.8|183823.6|183733.6|183745.4|183655.4|279
1758270000000|2025-09-19 08:20:00|183806.9|183716.9|183814.2|183724.2|183814.7|183724.7|183769.6|183679.6|216
1758270300000|2025-09-19 08:25:00|183815.7|183725.7|183784.4|183694.4|183857.6|183767.6|183765.2|183675.2|201
1758270600000|2025-09-19 08:30:00|183785.8|183695.8|183650.9|183560.9|183787.2|183697.2|183646.7|183556.7|264
1758270900000|2025-09-19 08:35:00|183654.1|183564.1|183715.4|183625.4|183719.5|183629.5|183654.1|183564.1|187
1758271200000|2025-09-19 08:40:00|183715.7|183625.7|183714.8|183624.8|183728.1|183638.1|183700.2|183610.2|184
1758271500000|2025-09-19 08:45:00|183714|183624|183709.8|183619.8|183736.4|183646.4|183679.6|183589.6|173
1758271800000|2025-09-19 08:50:00|183710.2|183620.2|183680|183590|183716.1|183626.1|183656.9|183566.9|169
1758272100000|2025-09-19 08:55:00|183676.7|183586.7|183684|183594|183687.6|183623.1|183624|183550.8|390
1758272400000|2025-09-19 09:00:00|183685.2|183595.2|183649.3|183559.3|183717.5|183627.5|183649.3|183559.3|242
1758272700000|2025-09-19 09:05:00|183652.8|183562.8|183709.3|183619.3|183713.6|183623.6|183644.6|183554.6|225
1758273000000|2025-09-19 09:10:00|183712.9|183622.9|183709.7|183619.7|183716.7|183626.7|183698.1|183608.1|170
1758273300000|2025-09-19 09:15:00|183711.5|183621.5|183613.5|183563.5|183715.9|183625.9|183613.5|183563.5|189
1758273600000|2025-09-19 09:20:00|183612.3|183562.3|183616.2|183526.2|183635.9|183566.1|183606|183525.4|129
1758273900000|2025-09-19 09:25:00|183617.3|183527.3|183614|183564|183628.6|183564.8|183595.7|183505.7|280
1758274200000|2025-09-19 09:30:00|183613.6|183563.6|183617.5|183567.5|183625.7|183572.6|183565.6|183483.4|311
1758274500000|2025-09-19 09:35:00|183621.1|183571.1|183600.9|183550.9|183626.6|183571.1|183596.5|183515.4|159
1758274800000|2025-09-19 09:40:00|183598.9|183548.9|183628.7|183538.7|183658.2|183608.2|183597|183522.9|193
1758275100000|2025-09-19 09:45:00|183627.5|183537.5|183613.6|183523.6|183645.7|183586.6|183611.2|183521.2|171
1758275400000|2025-09-19 09:50:00|183615|183525|183709|183619|183729.2|183639.2|183615|183525|232
1758275700000|2025-09-19 09:55:00|183710.3|183620.3|183685.2|183595.2|183731.2|183641.2|183663.6|183573.6|355
1758276000000|2025-09-19 10:00:00|183682.6|183592.6|183671.9|183581.9|183699.3|183609.3|183670.3|183580.3|206
1758276300000|2025-09-19 10:05:00|183671.7|183581.7|183682.1|183592.1|183703.6|183614.3|183659.5|183575|153
1758276600000|2025-09-19 10:10:00|183679.4|183589.4|183705.6|183615.6|183707.7|183617.7|183630|183554.5|244
1758276900000|2025-09-19 10:15:00|183705.8|183615.8|183658.1|183568.1|183714.6|183624.6|183633.8|183556.8|195
1758277200000|2025-09-19 10:20:00|183659|183569|183655.3|183565.3|183679.9|183589.9|183641.3|183551.3|163
1758277500000|2025-09-19 10:25:00|183656.8|183566.8|183678.9|183588.9|183680|183603.3|183627.9|183560.4|331
1758277800000|2025-09-19 10:30:00|183679.5|183589.5|183690.3|183600.3|183693.8|183613.1|183653.7|183572.4|265
1758278100000|2025-09-19 10:35:00|183688.9|183598.9|183640.3|183550.3|183695|183610.7|183627.2|183542.6|191
1758278400000|2025-09-19 10:40:00|183639.4|183549.4|183604|183514|183653.5|183564.9|183586|183511.1|271
1758278700000|2025-09-19 10:45:00|183603.8|183513.8|183614.7|183524.7|183617.5|183535.9|183579.9|183509.5|269
1758279000000|2025-09-19 10:50:00|183612.1|183522.1|183634.5|183544.5|183655.6|183565.6|183603.3|183513.3|257
1758279300000|2025-09-19 10:55:00|183630.4|183540.4|183620.2|183570.2|183682|183592|183592.4|183533.6|389
1758279600000|2025-09-19 11:00:00|183620.4|183570.4|183680|183590|183702.2|183615.5|183617.3|183544|535
1758279900000|2025-09-19 11:05:00|183679.7|183589.7|183740.9|183690.9|183806.6|183731|183653.1|183580.2|374
1758280200000|2025-09-19 11:10:00|183741.3|183691.3|183790.1|183700.1|183809.5|183735.6|183739.1|183659.3|263
1758280500000|2025-09-19 11:15:00|183787.5|183697.5|183749.9|183659.9|183787.5|183709|183715.6|183650.5|292
1758280800000|2025-09-19 11:20:00|183750.8|183660.8|183771.8|183721.8|183813.4|183743.3|183694.1|183623.3|241
1758281100000|2025-09-19 11:25:00|183767.8|183717.8|183823.9|183733.9|183824.8|183764.2|183761.1|183697.5|306
1758281400000|2025-09-19 11:30:00|183822.5|183732.5|183839.2|183789.2|183914.9|183824.9|183794.2|183731.3|184
1758281700000|2025-09-19 11:35:00|183840.1|183790.1|183875.2|183785.2|183880.5|183806.1|183835.3|183770.7|161
1758282000000|2025-09-19 11:40:00|183892.5|183802.5|183950.4|183900.4|183971.9|183900.4|183870.6|183802.5|202
1758282300000|2025-09-19 11:45:00|183949|183899|184051.6|183961.6|184067.3|183994.2|183945|183873.7|200
1758282600000|2025-09-19 11:50:00|184052.3|183962.3|184118.2|184028.2|184121.4|184051.3|184045.3|183955.3|228
1758282900000|2025-09-19 11:55:00|184112.8|184022.8|184340.1|184290.1|184340.7|184290.7|184090.7|184022.8|291
1758283200000|2025-09-19 12:00:00|184342.5|184292.5|184364.8|184274.8|184379.2|184305.1|184267.8|184185.8|352
1758283500000|2025-09-19 12:05:00|184361.4|184271.4|184328.4|184238.4|184426.6|184357.9|184241.5|184180.3|369
1758283800000|2025-09-19 12:10:00|184329|184239|184325.3|184235.3|184394.8|184344.8|184247.5|184187.1|378
1758284100000|2025-09-19 12:15:00|184322|184232|184409.3|184359.3|184432.8|184367.7|184284.6|184218.5|364
1758284400000|2025-09-19 12:20:00|184470.7|184380.7|184601.3|184551.3|184632.4|184559.3|184428.7|184378.7|491
1758284700000|2025-09-19 12:25:00|184602.1|184552.1|184611|184521|184667.7|184614.8|184559.1|184492.2|319
1758285000000|2025-09-19 12:30:00|184610.2|184520.2|184611.9|184561.9|184711|184651.2|184578.3|184517.4|312
1758285300000|2025-09-19 12:35:00|184609.4|184559.4|184510|184460|184630.2|184571.5|184468.5|184397.7|271
1758285600000|2025-09-19 12:40:00|184508.8|184458.8|184374.8|184284.8|184519.8|184462|184350.2|184284.3|255
1758285900000|2025-09-19 12:45:00|184375|184285|184343.9|184293.9|184409.6|184344.5|184318.3|184248.9|294
1758286200000|2025-09-19 12:50:00|184358.2|184308.2|184356.9|184306.9|184389.3|184333.8|184241.9|184161.4|412
1758286500000|2025-09-19 12:55:00|184362.7|184312.7|184325.5|184275.5|184385.6|184335.6|184220.4|184170.4|465
1758286800000|2025-09-19 13:00:00|184330.7|184280.7|184273.1|184223.1|184431.1|184362.4|184265.5|184215.5|461
1758287100000|2025-09-19 13:05:00|184276.7|184226.7|184306.3|184256.3|184345.1|184295.1|184256.8|184206.8|438
1758287400000|2025-09-19 13:10:00|184304.4|184254.4|184051|184001|184304.4|184254.4|184030.5|183980.5|409
1758287700000|2025-09-19 13:15:00|184048.2|183998.2|183944.1|183894.1|184125|184075|183936.3|183886.3|439
1758288000000|2025-09-19 13:20:00|183939.3|183889.3|184011|183921|184018.1|183968.1|183939.3|183889.3|330
1758288300000|2025-09-19 13:25:00|184012.9|183922.9|183984.1|183934.1|184100.5|184010.5|183977.5|183909.6|284
1758288600000|2025-09-19 13:30:00|183983.9|183933.9|183941.9|183891.9|184050.9|184000.9|183941.9|183891.9|334
1758288900000|2025-09-19 13:35:00|183935.2|183885.2|183996.4|183946.4|184028.8|183954.6|183921.6|183870.8|370
1758289200000|2025-09-19 13:40:00|183996.7|183946.7|184039.1|183949.1|184058|183972.1|183956.5|183906.5|252
1758289500000|2025-09-19 13:45:00|184041.4|183951.4|183957.9|183907.9|184083.5|184033.5|183932.6|183882.6|397
1758289800000|2025-09-19 13:50:00|183956.2|183906.2|183969.8|183919.8|184018.2|183964|183933.1|183883.1|327
1758290100000|2025-09-19 13:55:00|183969.2|183919.2|184003|183953|184058|184008|183942.4|183892.4|391
1758290400000|2025-09-19 14:00:00|184003.5|183953.5|183890.5|183840.5|184006.9|183956.9|183854.1|183804.1|532
1758290700000|2025-09-19 14:05:00|183888.4|183838.4|183770.4|183720.4|183935.5|183875.5|183766.2|183716.2|494
1758291000000|2025-09-19 14:10:00|183773.8|183723.8|183766.5|183716.5|183819.6|183769.6|183702.5|183652.5|391
1758291300000|2025-09-19 14:15:00|183766|183716|183854.6|183804.6|183880.7|183815.7|183755.4|183689.3|306
1758291600000|2025-09-19 14:20:00|183850.7|183800.7|183788.8|183738.8|183869.2|183819.2|183710.8|183654.8|363
1758291900000|2025-09-19 14:25:00|183789.5|183739.5|183889.4|183839.4|183928.5|183851|183772.3|183700.4|308
1758292200000|2025-09-19 14:30:00|183889.9|183839.9|183843.5|183793.5|183935.8|183885.8|183729.8|183679.8|303
1758292500000|2025-09-19 14:35:00|183844.8|183794.8|183799.2|183749.2|183867.3|183817.3|183766.8|183716.8|327
1758292800000|2025-09-19 14:40:00|183799.8|183749.8|183839.7|183789.7|183840.6|183790.6|183736.4|183686.4|262
1758293100000|2025-09-19 14:45:00|183841.1|183791.1|183763|183713|183894.7|183831|183753.7|183703.7|368
1758293400000|2025-09-19 14:50:00|183764.1|183714.1|183734.5|183644.5|183799.2|183748.1|183599.8|183545.3|457
1758293700000|2025-09-19 14:55:00|183741|183651|183618.7|183568.7|183769.8|183718|183617.4|183567.4|587
1758294000000|2025-09-19 15:00:00|183631.8|183581.8|183661.1|183611.1|183678.8|183617.5|183557.3|183507.3|583
1758294300000|2025-09-19 15:05:00|183662|183612|183765|183715|183774.4|183716.1|183592.6|183542.6|490
1758294600000|2025-09-19 15:10:00|183770.1|183720.1|183693.9|183643.9|183800.6|183737.8|183636.4|183586.4|431
1758294900000|2025-09-19 15:15:00|183695.4|183645.4|183724.4|183674.4|183780.6|183730.6|183695.4|183630.4|358
1758295200000|2025-09-19 15:20:00|183727|183677|183671.6|183621.6|183783.2|183720.8|183662.5|183591.9|393
1758295500000|2025-09-19 15:25:00|183670.6|183620.6|183790.9|183740.9|183793.8|183743.8|183633|183579.8|328
1758295800000|2025-09-19 15:30:00|183786.3|183736.3|183815.9|183765.9|183822.9|183772.9|183714.4|183650.9|292
1758296100000|2025-09-19 15:35:00|183841.2|183751.2|183804|183754|183879.9|183824.5|183783.5|183733.5|305
1758296400000|2025-09-19 15:40:00|183807|183757|183693.1|183643.1|183830.1|183780.1|183664.1|183614.1|259
1758296700000|2025-09-19 15:45:00|183698|183648|183671.6|183581.6|183717.3|183656.7|183595.6|183517.4|211
1758297000000|2025-09-19 15:50:00|183670.9|183580.9|183717.7|183627.7|183720.5|183643.8|183657.7|183567.7|136
1758297300000|2025-09-19 15:55:00|183720|183630|183845.5|183755.5|183849.9|183759.9|183685|183627.3|229
1758297600000|2025-09-19 16:00:00|183847.6|183757.6|184008.6|183958.6|184031.9|183981.9|183823.3|183733.3|304
1758297900000|2025-09-19 16:05:00|184005.2|183955.2|184096.4|184046.4|184106|184056|184005.2|183955.2|205
1758298200000|2025-09-19 16:10:00|184095.3|184045.3|184154|184104|184161.6|184111.6|184043.1|183969.7|213
1758298500000|2025-09-19 16:15:00|184154.3|184104.3|184191.7|184141.7|184201.1|184151.1|184093.2|184043.2|225
1758298800000|2025-09-19 16:20:00|184191.5|184141.5|184232.4|184182.4|184235.9|184185.9|184167.1|184117.1|217
1758299100000|2025-09-19 16:25:00|184232.9|184182.9|184203.9|184153.9|184245.4|184195.4|184162.4|184112.4|219
1758299400000|2025-09-19 16:30:00|184204.6|184154.6|184171.3|184121.3|184241.6|184191.6|184163|184113|178
1758299700000|2025-09-19 16:35:00|184173.4|184123.4|184157.2|184107.2|184218.1|184168.1|184144.7|184094.7|297
1758300000000|2025-09-19 16:40:00|184154.4|184104.4|184106.6|184056.6|184154.6|184104.6|184021.5|183964|252
1758300300000|2025-09-19 16:45:00|184133.9|184083.9|184076.9|184026.9|184160.4|184095.4|184057.7|183977.3|343
1758300600000|2025-09-19 16:50:00|184076|184026|184035.7|183985.7|184077.8|184027.8|183995.5|183920.2|214
1758300900000|2025-09-19 16:55:00|184036|183986|184047|183957|184050.6|183991.8|183963|183913|240
1758301200000|2025-09-19 17:00:00|184046.3|183956.3|184003.1|183953.1|184080.2|184004.1|183989.4|183939.4|173
1758301500000|2025-09-19 17:05:00|184003.8|183953.8|184040.3|183990.3|184041.3|183991.3|183975.1|183909.9|154
1758301800000|2025-09-19 17:10:00|184042.8|183992.8|184007.3|183957.3|184074|184024|183977.3|183927.3|202
1758302100000|2025-09-19 17:15:00|184002.2|183952.2|183980.3|183930.3|184020|183956.8|183951.1|183901.1|137
1758302400000|2025-09-19 17:20:00|184000|183910|183964|183914|184008.2|183958.2|183952.4|183881.1|226
1758302700000|2025-09-19 17:25:00|183963|183913|183962.2|183912.2|184016.4|183949.5|183957.9|183907.9|211
1758303000000|2025-09-19 17:30:00|183961.6|183911.6|183954.1|183904.1|183962.5|183912.5|183891.4|183841.4|271
1758303300000|2025-09-19 17:35:00|183956.1|183906.1|183914.2|183864.2|183974.9|183924.9|183888.6|183817|216
1758303600000|2025-09-19 17:40:00|183919.1|183869.1|183914.7|183864.7|183934.9|183884.9|183893.8|183843.8|222
1758303900000|2025-09-19 17:45:00|183917.6|183867.6|183896.3|183846.3|183917.6|183867.6|183882|183818.8|203
1758304200000|2025-09-19 17:50:00|183885.1|183835.1|183866|183776|183895.5|183845.5|183835.5|183771.5|195
1758304500000|2025-09-19 17:55:00|183866.3|183776.3|183899.9|183809.9|183919.9|183831.4|183832.3|183764.4|265
1758304800000|2025-09-19 18:00:00|183902.2|183812.2|183942.5|183852.5|183977.6|183905|183897.7|183807.7|305
1758305100000|2025-09-19 18:05:00|183946.2|183856.2|183947.1|183897.1|183976|183926|183924.9|183854.2|207
1758305400000|2025-09-19 18:10:00|183947.8|183897.8|183974.1|183924.1|183998.6|183948.6|183945.9|183895.9|218
1758305700000|2025-09-19 18:15:00|183974.5|183924.5|184031.2|183981.2|184052|183983|183974.5|183923.4|160
1758306000000|2025-09-19 18:20:00|184030.2|183980.2|184079.4|184029.4|184080.1|184030.1|184013.6|183963.6|201
1758306300000|2025-09-19 18:25:00|184080.4|184030.4|184088.8|184038.8|184120|184044.9|184034.5|183984.5|271
1758306600000|2025-09-19 18:30:00|184094|184044|184089.2|183999.2|184102.5|184052.5|184051.6|183988|314
1758306900000|2025-09-19 18:35:00|184087.7|183997.7|184014.4|183924.4|184115.2|184053.5|184011.3|183921.3|199
1758307200000|2025-09-19 18:40:00|184011.8|183921.8|184007.2|183917.2|184027.5|183953.3|183982.2|183895.8|174
1758307500000|2025-09-19 18:45:00|184007.7|183917.7|183975.4|183925.4|184029.3|183945.2|183941.2|183887.6|236
1758307800000|2025-09-19 18:50:00|183975.3|183925.3|184015.1|183965.1|184017|183967|183968.2|183918.2|157
1758308100000|2025-09-19 18:55:00|184015.9|183965.9|183994.2|183944.2|184065.8|184015.8|183992.2|183942.2|331
1758308400000|2025-09-19 19:00:00|183993.5|183943.5|183906.3|183856.3|183993.5|183943.5|183902.9|183852.9|284
1758308700000|2025-09-19 19:05:00|183905.6|183855.6|183893.5|183843.5|183912.1|183862.1|183870|183820|298
1758309000000|2025-09-19 19:10:00|183891.6|183841.6|183923.4|183873.4|183929.7|183879.7|183883.4|183833.4|271
1758309300000|2025-09-19 19:15:00|183923.2|183873.2|183933.3|183883.3|183944.2|183894.2|183912.4|183862.4|177
1758309600000|2025-09-19 19:20:00|183936.6|183886.6|183937.1|183887.1|183958.8|183888.5|183919.2|183840|195
1758309900000|2025-09-19 19:25:00|183936.1|183886.1|184008.4|183958.4|184009.8|183959.8|183933.1|183883.1|258
1758310200000|2025-09-19 19:30:00|184009.4|183959.4|184030.9|183980.9|184056.9|184006.9|183999.4|183949.4|245
1758310500000|2025-09-19 19:35:00|184031.7|183981.7|184008.2|183958.2|184054.9|184004.9|183999.4|183949.4|206
1758310800000|2025-09-19 19:40:00|184008.7|183958.7|184003.4|183953.4|184031.4|183981.4|183965.8|183915.8|323
1758311100000|2025-09-19 19:45:00|184004.8|183954.8|183921.6|183871.6|184004.8|183954.8|183912.2|183862.2|248
1758311400000|2025-09-19 19:50:00|183919|183869|183975.5|183925.5|183995.3|183928.7|183919|183860.6|315
1758311700000|2025-09-19 19:55:00|183980.5|183930.5|183966.5|183916.5|184017.8|183967.8|183933.1|183862.9|430
1758312000000|2025-09-19 20:00:00|183968.2|183918.2|183945.3|183855.3|184010.4|183960.4|183908.2|183818.2|279
1758312300000|2025-09-19 20:05:00|183945.4|183855.4|184053|183963|184053.6|183963.6|183916.2|183841|198
1758312600000|2025-09-19 20:10:00|184054.6|183964.6|184284.2|184194.2|184290.6|184201.6|184034.6|183955|281
1758312900000|2025-09-19 20:15:00|184285|184195|184306.5|184216.5|184324.4|184234.4|184262.4|184172.4|196
1758313200000|2025-09-19 20:20:00|184306|184216|184236.4|184146.4|184315.8|184242.7|184235.3|184145.3|98
1758313500000|2025-09-19 20:25:00|184235|184145|184285.9|184195.9|184309.2|184219.2|184235|184145|121
1758313800000|2025-09-19 20:30:00|184286.6|184196.6|184162.1|184072.1|184300.5|184210.5|184144.5|184064.3|163
1758314100000|2025-09-19 20:35:00|184164.1|184074.1|184116.3|184026.3|184164.1|184074.1|184083.1|183993.1|286
1758314400000|2025-09-19 20:40:00|184116.4|184026.4|184142.7|184052.7|184147.3|184057.3|184108.4|184018.4|150
1758314700000|2025-09-19 20:45:00|184144|184054|184090.2|184000.2|184147.5|184057.5|184087.2|183997.2|59
1758315000000|2025-09-19 20:50:00|184090.6|184000.6|184103.8|184013.8|184112|184022|184068.9|183978.9|135
1758315300000|2025-09-19 20:55:00|184105|184015|184127.3|184037.3|184215.7|184066.3|184099.3|183967.5|314
1758484800000|2025-09-21 20:00:00|184275|183925|184275|183925|184275|183925|184275|183925|1
1758486300000|2025-09-21 20:25:00|184277.5|183922.5|184277.5|183922.5|184277.5|183922.5|184277.5|183922.5|1
1758488100000|2025-09-21 20:55:00|184015.1|183660.1|184015.1|183660.1|184015.1|183660.1|184015.1|183660.1|1
1758488400000|2025-09-21 21:00:00|183995.1|183680.1|184257.5|183942.5|184257.5|183942.5|183947.5|183632.5|3
1758488700000|2025-09-21 21:05:00|184257.4|183942.4|184254.3|183944.3|184257.4|183944.9|184237.7|183927.7|5
1758489000000|2025-09-21 21:10:00|184250.5|183940.5|184248.8|183938.8|184266.3|183956.3|184211.6|183901.6|9
1758489300000|2025-09-21 21:15:00|184236.9|183926.9|184250.5|183940.5|184250.5|183940.5|184219.5|183909.5|7
1758489600000|2025-09-21 21:20:00|184248.9|183938.9|184206.1|183896.1|184250.4|183940.4|184201.4|183891.4|32
1758489900000|2025-09-21 21:25:00|184210|183900|184248.9|183938.9|184255|183945|184201.3|183891.3|24
1758490200000|2025-09-21 21:30:00|184248.4|183938.4|184249.8|183939.8|184249.8|183939.8|184248.4|183938.4|3
1758490500000|2025-09-21 21:35:00|184241.5|183931.5|184254.7|183944.7|184254.7|183944.7|184223|183913|8
1758490800000|2025-09-21 21:40:00|184253.7|183943.7|184253.9|183943.9|184255.7|183945.7|184243.7|183933.7|5
1758491100000|2025-09-21 21:45:00|184246.5|183936.5|184253.3|183943.3|184254.6|183944.6|184246.1|183936.1|6
1758491400000|2025-09-21 21:50:00|184250.5|183940.5|184246.6|183936.6|184252.9|183942.9|184246.6|183936.6|5
1758491700000|2025-09-21 21:55:00|184246.5|183936.5|184248.5|183938.5|184248.5|183938.5|184246.5|183936.5|2
1758492000000|2025-09-21 22:00:00|184225.2|183915.2|184112.6|184022.6|184449.5|184144.8|184110.7|183837.4|80
1758492300000|2025-09-21 22:05:00|184113|184023|184120.5|184030.5|184136.5|184046.5|184112.9|184022.9|21
1758492600000|2025-09-21 22:10:00|184116.2|184026.2|184111.5|184021.5|184147.5|184057.5|184109.7|184019.7|27
1758492900000|2025-09-21 22:15:00|184115.6|184025.6|184145.1|184055.1|184153.8|184063.8|184109.5|184019.5|24
1758493200000|2025-09-21 22:20:00|184145.4|184055.4|184162.1|184072.1|184169.1|184079.1|184145.4|184055.4|23
1758493500000|2025-09-21 22:25:00|184164.6|184074.6|184176.3|184086.3|184177.1|184087.1|184164.6|184074.6|23
1758493800000|2025-09-21 22:30:00|184176.4|184086.4|184189.8|184099.8|184192.9|184102.9|184167.7|184077.7|35
1758494100000|2025-09-21 22:35:00|184187.6|184097.6|184174.4|184084.4|184213.4|184102.5|184174.2|184060.4|29
1758494400000|2025-09-21 22:40:00|184175.4|184085.4|184194.5|184104.5|184229.6|184112.7|184155.1|184065.1|55
1758494700000|2025-09-21 22:45:00|184229.6|184067.1|184198.3|184108.3|184229.6|184110|184185.9|184064.5|20
1758495000000|2025-09-21 22:50:00|184222.1|184064.2|184197|184107|184236.4|184109.5|184186.9|184048.3|17
1758495300000|2025-09-21 22:55:00|184239.4|184047.3|184165.3|184075.3|184250.5|184110|184162.9|184015.6|32
1758495600000|2025-09-21 23:00:00|184167.3|184077.3|184183.5|184093.5|184230.6|184096.3|184165.7|184011|52
1758495900000|2025-09-21 23:05:00|184184.4|184094.4|184210.5|184120.5|184220.5|184130.5|184179|184089|75
1758496200000|2025-09-21 23:10:00|184209.3|184119.3|184210.6|184120.6|184220.4|184130.4|184205.4|184115.4|56
1758496500000|2025-09-21 23:15:00|184209.6|184119.6|184229.8|184139.8|184231.1|184141.1|184206.6|184116.6|41
1758496800000|2025-09-21 23:20:00|184233.1|184143.1|184207.6|184117.6|184297.8|184157|184207.6|184097.3|45
1758497100000|2025-09-21 23:25:00|184202.5|184112.5|184253.5|184163.5|184254.2|184164.2|184202.5|184112.5|75
1758497400000|2025-09-21 23:30:00|184254.2|184164.2|184251|184161|184263.3|184173.3|184233.8|184143.8|108
1758497700000|2025-09-21 23:35:00|184248.5|184158.5|184253.5|184163.5|184259.8|184169.8|184248.5|184158.5|64
1758498000000|2025-09-21 23:40:00|184253.3|184163.3|184263.9|184173.9|184267.2|184177.2|184253|184163|62
1758498300000|2025-09-21 23:45:00|184264.5|184174.5|184275|184185|184282.9|184192.9|184253.1|184163.1|185
1758498600000|2025-09-21 23:50:00|184275.4|184185.4|184265|184175|184278.5|184188.5|184245.8|184155.8|215
1758498900000|2025-09-21 23:55:00|184260.2|184170.2|184266.2|184176.2|184271.8|184181.8|184242|184152|146
1758499200000|2025-09-22 00:00:00|184267.5|184177.5|184277.9|184187.9|184308.3|184218.3|184266.2|184176.2|219
1758499500000|2025-09-22 00:05:00|184279.6|184189.6|184315.8|184225.8|184317.3|184227.3|184276|184186|172
1758499800000|2025-09-22 00:10:00|184312.1|184222.1|184256.4|184166.4|184315.8|184225.8|184247.1|184157.1|214
1758500100000|2025-09-22 00:15:00|184256.6|184166.6|184295.3|184205.3|184295.3|184205.3|184254|184164|137
1758500400000|2025-09-22 00:20:00|184289.2|184199.2|184299.3|184209.3|184308.4|184218.4|184287.5|184197.5|93
1758500700000|2025-09-22 00:25:00|184299.5|184209.5|184256.1|184166.1|184299.5|184209.5|184250.2|184160.2|166
1758501000000|2025-09-22 00:30:00|184256.6|184166.6|184266.7|184176.7|184280.9|184190.9|184252.6|184162.6|206
1758501300000|2025-09-22 00:35:00|184265|184175|184265.3|184175.3|184318|184202.6|184264.5|184167.3|35
1758501600000|2025-09-22 00:40:00|184267.8|184177.8|184307.4|184217.4|184307.4|184217.4|184267.8|184177.8|63
1758501900000|2025-09-22 00:45:00|184307.9|184217.9|184308.7|184218.7|184332.6|184242.6|184296.3|184206.3|106
1758502200000|2025-09-22 00:50:00|184309.4|184219.4|184335.1|184245.1|184340.4|184250.4|184302.5|184212.5|143
1758502500000|2025-09-22 00:55:00|184332.3|184242.3|184287.2|184197.2|184368|184278|184284.1|184194.1|205
1758502800000|2025-09-22 01:00:00|184287.5|184197.5|184264.3|184174.3|184287.8|184197.8|184218.4|184128.4|288
1758503100000|2025-09-22 01:05:00|184262.3|184172.3|184224|184134|184262.3|184172.3|184217.9|184127.9|157
1758503400000|2025-09-22 01:10:00|184222|184132|184241.9|184151.9|184264.8|184174.8|184218.5|184128.5|156
1758503700000|2025-09-22 01:15:00|184245.2|184155.2|184254|184164|184268.7|184178.7|184231.9|184141.9|212
1758504000000|2025-09-22 01:20:00|184257.2|184167.2|184298.7|184208.7|184300.2|184210.2|184257.2|184167.2|224
1758504300000|2025-09-22 01:25:00|184295.6|184205.6|184288.8|184198.8|184303.4|184213.4|184268.1|184178.1|190
1758504600000|2025-09-22 01:30:00|184288.4|184198.4|184259.5|184169.5|184308.6|184218.6|184252.8|184162.8|229
1758504900000|2025-09-22 01:35:00|184257|184167|184260.5|184170.5|184271.9|184181.9|184229|184139|315
1758505200000|2025-09-22 01:40:00|184264|184174|184292|184202|184298.3|184208.3|184260.2|184170.2|303
1758505500000|2025-09-22 01:45:00|184290.5|184200.5|184286.2|184196.2|184297.2|184207.2|184258.7|184168.7|295
1758505800000|2025-09-22 01:50:00|184285.7|184195.7|184253.4|184163.4|184291.2|184201.2|184245.3|184155.3|135
1758506100000|2025-09-22 01:55:00|184252|184162|184251.5|184161.5|184261.2|184171.2|184250|184160|140
1758506400000|2025-09-22 02:00:00|184255|184165|184257|184167|184260.2|184170.2|184224.2|184134.2|140
1758506700000|2025-09-22 02:05:00|184260|184170|184251.4|184161.4|184289.4|184199.4|184251.4|184161.4|157
1758507000000|2025-09-22 02:10:00|184253.4|184163.4|184256.9|184166.9|184284.8|184194.8|184250.5|184160.5|119
1758507300000|2025-09-22 02:15:00|184257.4|184167.4|184257.6|184167.6|184265|184175|184251|184161|194
1758507600000|2025-09-22 02:20:00|184260.1|184170.1|184253.6|184163.6|184263.4|184173.4|184246.1|184156.1|137
1758507900000|2025-09-22 02:25:00|184247.5|184157.5|184246.6|184156.6|184256.5|184166.5|184229|184139|185
1758508200000|2025-09-22 02:30:00|184244.9|184154.9|184259|184169|184263.5|184173.5|184233.7|184143.7|158
1758508500000|2025-09-22 02:35:00|184261.5|184171.5|184255|184165|184263.2|184173.2|184244.7|184154.7|126
1758508800000|2025-09-22 02:40:00|184251.5|184161.5|184221|184131|184253.6|184163.6|184214.2|184124.2|147
1758509100000|2025-09-22 02:45:00|184221.5|184131.5|184229.5|184139.5|184239.3|184149.3|184215.5|184125.5|78
1758509400000|2025-09-22 02:50:00|184231.2|184141.2|184230.1|184140.1|184249.8|184159.8|184228.5|184138.5|82
1758509700000|2025-09-22 02:55:00|184230.9|184140.9|184226.1|184136.1|184238.4|184148.4|184221.8|184131.8|107
1758510000000|2025-09-22 03:00:00|184228|184138|184215.1|184125.1|184235.7|184145.7|184213.3|184123.3|164
1758510300000|2025-09-22 03:05:00|184216.8|184126.8|184220|184130|184226.5|184136.5|184204.8|184114.8|100
1758510600000|2025-09-22 03:10:00|184220.5|184130.5|184208.4|184118.4|184222|184132|184205.6|184115.6|74
1758510900000|2025-09-22 03:15:00|184206.1|184116.1|184206.7|184116.7|184209|184119|184199|184109|90
1758511200000|2025-09-22 03:20:00|184208.3|184118.3|184199|184109|184211|184121|184199|184109|36
1758511500000|2025-09-22 03:25:00|184200|184110|184201.1|184111.1|184203.6|184113.6|184197|184107|69
1758511800000|2025-09-22 03:30:00|184201.3|184111.3|184213.1|184123.1|184213.1|184123.1|184195|184105|42
1758512100000|2025-09-22 03:35:00|184211.5|184121.5|184220.9|184130.9|184232.5|184142.5|184208.4|184118.4|69
1758512400000|2025-09-22 03:40:00|184221.4|184131.4|184202.9|184112.9|184221.4|184131.4|184197.3|184107.3|41
1758512700000|2025-09-22 03:45:00|184203.9|184113.9|184201.7|184111.7|184203.9|184113.9|184197.1|184107.1|48
1758513000000|2025-09-22 03:50:00|184200|184110|184200.2|184110.2|184204.2|184114.2|184195.3|184105.3|65
1758513300000|2025-09-22 03:55:00|184201.5|184111.5|184206.6|184116.6|184211.7|184121.7|184200.2|184110.2|83
1758513600000|2025-09-22 04:00:00|184207.8|184117.8|184228.3|184138.3|184232.4|184142.4|184207.2|184117.2|109
1758513900000|2025-09-22 04:05:00|184228.8|184138.8|184231.4|184141.4|184233|184143|184225.8|184135.8|51
1758514200000|2025-09-22 04:10:00|184234.5|184144.5|184209.8|184119.8|184238.9|184148.9|184207.3|184117.3|99
1758514500000|2025-09-22 04:15:00|184209.5|184119.5|184233|184143|184236.9|184146.9|184207.6|184117.6|50
1758514800000|2025-09-22 04:20:00|184230|184140|184230.5|184140.5|184239.3|184149.3|184221.6|184131.6|64
1758515100000|2025-09-22 04:25:00|184231.5|184141.5|184232.2|184142.2|184238|184148|184228.2|184138.2|95
1758515400000|2025-09-22 04:30:00|184231.7|184141.7|184230.9|184140.9|184237.9|184147.9|184227.8|184137.8|43
1758515700000|2025-09-22 04:35:00|184230.5|184140.5|184228.2|184138.2|184237.5|184147.5|184225.2|184135.2|56
1758516000000|2025-09-22 04:40:00|184225.8|184135.8|184227.6|184137.6|184230.9|184140.9|184223.8|184133.8|29
1758516300000|2025-09-22 04:45:00|184225|184135|184232.9|184142.9|184234.6|184144.6|184221|184131|76
1758516600000|2025-09-22 04:50:00|184231.1|184141.1|184231|184141|184235.3|184145.3|184225.3|184135.3|36
1758516900000|2025-09-22 04:55:00|184229.2|184139.2|184207.5|184117.5|184230.5|184140.5|184205.6|184115.6|81
1758517200000|2025-09-22 05:00:00|184206|184116|184218.5|184128.5|184222|184132|184204|184114|117
1758517500000|2025-09-22 05:05:00|184218.9|184128.9|184207.2|184117.2|184229.7|184139.7|184197.9|184107.9|122
1758517800000|2025-09-22 05:10:00|184206.2|184116.2|184203.3|184113.3|184206.5|184116.5|184197.7|184107.7|61
1758518100000|2025-09-22 05:15:00|184201.3|184111.3|184207.2|184117.2|184207.7|184117.7|184195.3|184105.3|86
1758518400000|2025-09-22 05:20:00|184207.9|184117.9|184201.1|184111.1|184207.9|184117.9|184194|184104|105
1758518700000|2025-09-22 05:25:00|184198.2|184108.2|184199.9|184109.9|184203.6|184113.6|184196.5|184106.5|83
1758519000000|2025-09-22 05:30:00|184200.4|184110.4|184230.3|184140.3|184243.8|184153.8|184199.6|184109.6|159
1758519300000|2025-09-22 05:35:00|184229.9|184139.9|184228.9|184138.9|184242.4|184152.4|184224.4|184134.4|107
1758519600000|2025-09-22 05:40:00|184224.5|184134.5|184236|184146|184240.4|184150.4|184224|184134|71
1758519900000|2025-09-22 05:45:00|184239.3|184149.3|184188.2|184098.2|184239.3|184149.3|184181.2|184091.2|58
1758520200000|2025-09-22 05:50:00|184187.9|184097.9|184187.2|184097.2|184222.3|184132.3|184182.7|184092.7|114
1758520500000|2025-09-22 05:55:00|184186.9|184096.9|184157.9|184067.9|184189.8|184099.8|184157.9|184067.9|167
1758520800000|2025-09-22 06:00:00|184161.2|184071.2|184162.5|184072.5|184172.3|184082.3|184147.7|184057.7|392
1758521100000|2025-09-22 06:05:00|184164.5|184074.5|184200.5|184110.5|184201|184111|184144.4|184054.4|360
1758521400000|2025-09-22 06:10:00|184197.4|184107.4|184189.5|184099.5|184221.6|184131.6|184185.5|184095.5|250
1758521700000|2025-09-22 06:15:00|184195.6|184105.6|184189.7|184099.7|184214|184124|184183.3|184093.3|221
1758522000000|2025-09-22 06:20:00|184189.4|184099.4|184189.5|184099.5|184196.1|184106.1|184179.8|184089.8|155
1758522300000|2025-09-22 06:25:00|184191.2|184101.2|184129.1|184039.1|184191.2|184101.2|184122.8|184032.8|260
1758522600000|2025-09-22 06:30:00|184124|184034|184094.7|184004.7|184133.6|184043.6|184078|184000|224
1758522900000|2025-09-22 06:35:00|184096.7|184006.7|184077.9|184027.9|184108.8|184029.3|184037.3|183962.7|197
1758523200000|2025-09-22 06:40:00|184079.1|184029.1|184109.1|184019.1|184126.8|184052.7|184060.1|184010.1|197
1758523500000|2025-09-22 06:45:00|184110.9|184020.9|184065.3|183975.3|184110.9|184028.8|184030|183968.9|180
1758523800000|2025-09-22 06:50:00|184066.3|183976.3|184090|184000|184098.5|184008.5|184057.8|183967.8|164
1758524100000|2025-09-22 06:55:00|184091.5|184001.5|184124.2|184034.2|184170|184080|184090|184000|314
1758524400000|2025-09-22 07:00:00|184125.6|184035.6|184100.9|184010.9|184181.4|184091.4|184068.6|183992.3|251
1758524700000|2025-09-22 07:05:00|184103.3|184013.3|184199.5|184109.5|184209.7|184119.7|184093.1|184003.1|200
1758525000000|2025-09-22 07:10:00|184197.4|184107.4|184270|184180|184280.3|184190.3|184194.9|184104.9|173
1758525300000|2025-09-22 07:15:00|184271.6|184181.6|184254.4|184204.4|184328.3|184238.3|184236.9|184146.9|206
1758525600000|2025-09-22 07:20:00|184252.7|184202.7|184294.8|184204.8|184307.5|184217.5|184251|184169.2|93
1758525900000|2025-09-22 07:25:00|184293.4|184203.4|184229.1|184139.1|184293.4|184203.4|184201.2|184111.2|284
1758526200000|2025-09-22 07:30:00|184229.7|184139.7|184267.5|184177.5|184283.6|184193.6|184209.3|184119.3|202
1758526500000|2025-09-22 07:35:00|184269.7|184179.7|184213.9|184123.9|184271.8|184181.8|184213.5|184123.5|192
1758526800000|2025-09-22 07:40:00|184215.1|184125.1|184247.9|184157.9|184279.6|184189.6|184215.1|184125.1|191
1758527100000|2025-09-22 07:45:00|184249.2|184159.2|184329.4|184239.4|184331.6|184241.6|184219.3|184129.3|181
1758527400000|2025-09-22 07:50:00|184326.7|184236.7|184298.9|184208.9|184330.9|184240.9|184282.2|184192.2|169
1758527700000|2025-09-22 07:55:00|184295.4|184205.4|184325.5|184235.5|184341|184257.2|184290.1|184200.1|236
1758528000000|2025-09-22 08:00:00|184324.3|184234.3|184278.9|184188.9|184336.3|184271|184260.7|184186.5|267
1758528300000|2025-09-22 08:05:00|184279.6|184189.6|184190.6|184100.6|184281.3|184192.7|184188.8|184098.8|197
1758528600000|2025-09-22 08:10:00|184192.9|184102.9|184130.8|184040.8|184205.1|184115.1|184116.7|184026.7|207
1758528900000|2025-09-22 08:15:00|184132|184042|184072|183982|184149.8|184059.8|184070.7|183980.7|200
1758529200000|2025-09-22 08:20:00|184073.3|183983.3|184087.1|183997.1|184095.2|184005.2|184064.5|183974.5|199
1758529500000|2025-09-22 08:25:00|184088.8|183998.8|184102.2|184012.2|184104|184014|184006.8|183940.9|305
1758529800000|2025-09-22 08:30:00|184100.6|184010.6|184079|183989|184122.7|184032.7|184067.1|183977.1|264
1758530100000|2025-09-22 08:35:00|184083.7|183993.7|184084|183994|184100.7|184010.7|184054.4|183984.7|216
1758530400000|2025-09-22 08:40:00|184085.3|183995.3|184120|184030|184140.2|184086.1|184085.3|183995.3|94
1758530700000|2025-09-22 08:45:00|184117.9|184027.9|184131|184041|184132.3|184056.9|184102.9|184020.7|139
1758531000000|2025-09-22 08:50:00|184131.2|184041.2|184110|184020|184160.5|184070.5|184101|184011|159
1758531300000|2025-09-22 08:55:00|184107.1|184017.1|184122.9|184032.9|184126.9|184036.9|184073.1|183992.6|145
1758531600000|2025-09-22 09:00:00|184121.7|184031.7|184084.9|184034.9|184127.1|184054|184042.9|183976.8|197
1758531900000|2025-09-22 09:05:00|184079.3|184029.3|183982.9|183892.9|184079.3|184029.3|183980.9|183890.9|126
1758532200000|2025-09-22 09:10:00|183986|183896|183985.2|183895.2|183999.9|183909.9|183953.1|183863.1|84
1758532500000|2025-09-22 09:15:00|183987.4|183897.4|183970.7|183880.7|183990.3|183902|183934.7|183859.7|121
1758532800000|2025-09-22 09:20:00|183949.6|183899.6|184020.3|183930.3|184029.1|183950.3|183930.8|183867.2|143
1758533100000|2025-09-22 09:25:00|184022.1|183932.1|184008.8|183918.8|184026.4|183936.4|184007|183917|209
1758533400000|2025-09-22 09:30:00|184010.2|183920.2|183989.5|183899.5|184055.1|183965.1|183977.9|183887.9|211
1758533700000|2025-09-22 09:35:00|183997.3|183907.3|183990.3|183900.3|184011|183921|183972.6|183882.6|135
1758534000000|2025-09-22 09:40:00|183990.5|183900.5|184038.9|183948.9|184049.8|183959.8|183980.5|183890.5|92
1758534300000|2025-09-22 09:45:00|184037.9|183947.9|184040.9|183950.9|184045|183955|184015.7|183925.7|151
1758534600000|2025-09-22 09:50:00|184040.6|183950.6|184039|183949|184044.2|183954.2|184016.3|183926.3|121
1758534900000|2025-09-22 09:55:00|184038.8|183948.8|183983.5|183893.5|184040.3|183950.3|183949.3|183859.3|229
1758535200000|2025-09-22 10:00:00|183982.2|183892.2|183925|183835|183986.1|183896.1|183894|183804|162
1758535500000|2025-09-22 10:05:00|183929.9|183839.9|183894.9|183804.9|183960.9|183870.9|183889.3|183799.3|162
1758535800000|2025-09-22 10:10:00|183897.5|183807.5|183899.3|183809.3|183922.4|183832.4|183894.4|183804.4|249
1758536100000|2025-09-22 10:15:00|183898.3|183808.3|183950|183860|183967.7|183877.7|183885.6|183795.6|157
1758536400000|2025-09-22 10:20:00|183948|183858|183913.9|183823.9|183951.4|183861.4|183906|183816|267
1758536700000|2025-09-22 10:25:00|183915.3|183825.3|183921.1|183831.1|183922.1|183832.1|183877.6|183787.6|245
1758537000000|2025-09-22 10:30:00|183921.2|183831.2|183948.4|183858.4|183949.1|183859.1|183911|183821|190
1758537300000|2025-09-22 10:35:00|183948.9|183858.9|183890.6|183800.6|183949.1|183859.1|183880.5|183790.5|170
1758537600000|2025-09-22 10:40:00|183888.6|183798.6|183919.4|183829.4|183919.8|183829.8|183870|183780|199
1758537900000|2025-09-22 10:45:00|183927|183837|183890.3|183800.3|183933.9|183843.9|183880.7|183790.7|148
1758538200000|2025-09-22 10:50:00|183892.5|183802.5|183914.2|183824.2|183928.7|183838.7|183892.2|183802.2|159
1758538500000|2025-09-22 10:55:00|183915.1|183825.1|183939.7|183849.7|183954.5|183885|183892|183824.7|242
1758538800000|2025-09-22 11:00:00|183942.3|183852.3|183919.1|183869.1|183952.9|183876.4|183913.9|183837.9|192
1758539100000|2025-09-22 11:05:00|183918|183868|183927.7|183877.7|183982|183932|183915.6|183848.5|291
1758539400000|2025-09-22 11:10:00|183929.2|183879.2|183942.8|183852.8|183948.2|183881|183910.1|183842|170
1758539700000|2025-09-22 11:15:00|183939|183849|183917.7|183867.7|183945.2|183885|183912.3|183843.3|194
1758540000000|2025-09-22 11:20:00|183915.2|183865.2|183966.6|183916.6|183981.9|183919.3|183914.2|183843.6|236
1758540300000|2025-09-22 11:25:00|183964.3|183914.3|183967.9|183917.9|183980|183918.4|183940.7|183887|193
1758540600000|2025-09-22 11:30:00|183966.6|183916.6|183993.4|183943.4|184008.2|183958.2|183964.5|183914.5|127
1758540900000|2025-09-22 11:35:00|183995|183945|184003.5|183953.5|184007|183957|183962|183912|172
1758541200000|2025-09-22 11:40:00|184001.2|183951.2|184008.9|183958.9|184024.8|183974.8|183988.9|183938.9|127
1758541500000|2025-09-22 11:45:00|184007.2|183957.2|183933.6|183883.6|184029.5|183959.5|183927.6|183877.6|166
1758541800000|2025-09-22 11:50:00|183934|183884|183884.4|183834.4|183934|183884|183861.3|183811.3|176
1758542100000|2025-09-22 11:55:00|183886.1|183836.1|183889.4|183839.4|183927|183877|183885.9|183835.9|239
1758542400000|2025-09-22 12:00:00|183888.4|183838.4|183938.4|183888.4|183974.8|183924.8|183854.3|183804.3|436
1758542700000|2025-09-22 12:05:00|183938.7|183888.7|183964.4|183914.4|183964.4|183914.4|183851|183801|330
1758543000000|2025-09-22 12:10:00|183964|183914|183999.9|183909.9|183999.9|183928.9|183910.4|183828.2|251
1758543300000|2025-09-22 12:15:00|183999|183909|184103.6|184053.6|184123.6|184054.7|183989.6|183908.8|330
1758543600000|2025-09-22 12:20:00|184104.4|184054.4|184032.8|183982.8|184109.8|184059.8|184000|183950|271
1758543900000|2025-09-22 12:25:00|184033.7|183983.7|184071|183981|184071.2|184004.5|184002.5|183952.5|240
1758544200000|2025-09-22 12:30:00|184071.8|183981.8|183939.5|183889.5|184082.7|184003.7|183935.8|183885.8|161
1758544500000|2025-09-22 12:35:00|183938.5|183888.5|183962.8|183912.8|183969.6|183919.6|183910.6|183860.6|295
1758544800000|2025-09-22 12:40:00|183968.6|183918.6|183913.2|183863.2|183978.8|183928.8|183853.5|183803.5|254
1758545100000|2025-09-22 12:45:00|183912.8|183862.8|183836.1|183786.1|183923.1|183873.1|183790.1|183740.1|223
1758545400000|2025-09-22 12:50:00|183835.6|183785.6|183875.9|183825.9|183897.9|183847.9|183785.8|183722.3|244
1758545700000|2025-09-22 12:55:00|183876.7|183826.7|183550.8|183500.8|183896.6|183846.6|183544.8|183494.8|747
1758546000000|2025-09-22 13:00:00|183555.5|183505.5|183608.1|183518.1|183729.3|183671.7|183444.9|183366.9|664
1758546300000|2025-09-22 13:05:00|183607.4|183517.4|183625.7|183575.7|183689.4|183599.4|183536.1|183484|239
1758546600000|2025-09-22 13:10:00|183626.4|183576.4|183671.1|183621.1|183694.9|183634|183586.9|183518.6|246
1758546900000|2025-09-22 13:15:00|183671.2|183621.2|183744.3|183694.3|183749.7|183699.7|183647.8|183584.6|226
1758547200000|2025-09-22 13:20:00|183749.6|183699.6|183779.6|183689.6|183792.1|183728.7|183694.3|183644.3|240
1758547500000|2025-09-22 13:25:00|183738.7|183688.7|183760.6|183710.6|183792|183734.3|183735.8|183685.8|233
1758547800000|2025-09-22 13:30:00|183760|183710|183798.7|183748.7|183871|183821|183754.3|183704.3|430
1758548100000|2025-09-22 13:35:00|183806|183756|183880.5|183790.5|183882.4|183830.9|183752.5|183702.5|360
1758548400000|2025-09-22 13:40:00|183881.1|183791.1|183971.7|183921.7|183971.8|183921.8|183850|183791.1|345
1758548700000|2025-09-22 13:45:00|183978.3|183928.3|184028.3|183978.3|184050.2|183984.3|183978.3|183924.8|282
1758549000000|2025-09-22 13:50:00|184027.2|183977.2|183869.9|183779.9|184032.5|183982.5|183868.1|183778.1|292
1758549300000|2025-09-22 13:55:00|183872.2|183782.2|183749.8|183699.8|183873|183799.8|183718.4|183648.7|197
1758549600000|2025-09-22 14:00:00|183750.2|183700.2|183847.5|183797.5|183853.4|183803.4|183738.7|183688.7|237
1758549900000|2025-09-22 14:05:00|183847.2|183797.2|183764|183714|183874|183824|183743.9|183693.9|257
1758550200000|2025-09-22 14:10:00|183764.6|183714.6|183914.5|183864.5|183935.8|183872.3|183764.6|183714.6|237
1758550500000|2025-09-22 14:15:00|183915|183865|183892.3|183842.3|183946.5|183896.5|183864.9|183814.9|307
1758550800000|2025-09-22 14:20:00|183891.6|183841.6|184003.8|183953.8|184009.8|183959.8|183882.9|183832.9|258
1758551100000|2025-09-22 14:25:00|184006.6|183956.6|184058.3|184008.3|184074.7|184024.7|183984|183934|331
1758551400000|2025-09-22 14:30:00|184058.6|184008.6|184051.4|184001.4|184117.7|184067.7|184027.2|183977.2|321
1758551700000|2025-09-22 14:35:00|184050.1|184000.1|184055.4|184005.4|184079.9|184029.9|183982.5|183932.5|311
1758552000000|2025-09-22 14:40:00|184059.1|184009.1|184040.2|183990.2|184091|184041|184025.9|183964.1|187
1758552300000|2025-09-22 14:45:00|184043.3|183993.3|184103.4|184053.4|184110.8|184060.8|183991.2|183941.2|250
1758552600000|2025-09-22 14:50:00|184101.4|184051.4|184025.1|183975.1|184141.4|184091.4|184000|183950|293
1758552900000|2025-09-22 14:55:00|184028.5|183978.5|184008.1|183958.1|184084.4|184034.4|183965.9|183915.9|403
1758553200000|2025-09-22 15:00:00|184007.1|183957.1|184085.3|184035.3|184100.8|184044.7|183980.2|183920.3|293
1758553500000|2025-09-22 15:05:00|184090.2|184040.2|184134.4|184084.4|184137.9|184087.9|184076.1|184026.1|210
1758553800000|2025-09-22 15:10:00|184135.1|184085.1|184304.2|184254.2|184304.2|184254.2|184135.1|184085.1|200
1758554100000|2025-09-22 15:15:00|184301.6|184251.6|184230.6|184180.6|184336.9|184286.9|184229.5|184179.5|255
1758554400000|2025-09-22 15:20:00|184229.5|184179.5|184220.7|184170.7|184290.1|184240.1|184207.8|184157.8|250
1758554700000|2025-09-22 15:25:00|184219.8|184169.8|184266.3|184216.3|184288.3|184238.3|184181.5|184111.8|209
1758555000000|2025-09-22 15:30:00|184270.7|184220.7|184269|184219|184280.6|184230.6|184215.3|184165.3|193
1758555300000|2025-09-22 15:35:00|184268.9|184218.9|184269.3|184219.3|184297|184247|184262.9|184212.9|202
1758555600000|2025-09-22 15:40:00|184269.6|184219.6|184300.5|184250.5|184303.5|184253.5|184264.3|184195.2|145
1758555900000|2025-09-22 15:45:00|184298.6|184248.6|184303.2|184253.2|184308.4|184258.4|184250.1|184200|156
1758556200000|2025-09-22 15:50:00|184301.8|184251.8|184406.8|184356.8|184410.6|184360.6|184301.8|184251.8|202
1758556500000|2025-09-22 15:55:00|184407|184357|184364.2|184314.2|184412.2|184362.2|184347.3|184297.3|208
1758556800000|2025-09-22 16:00:00|184365.4|184315.4|184269.1|184219.1|184378.2|184328.2|184268.8|184218.8|213
1758557100000|2025-09-22 16:05:00|184267.6|184217.6|184265.2|184215.2|184295.8|184230.2|184210.2|184160.2|197
1758557400000|2025-09-22 16:10:00|184265.8|184215.8|184190.4|184140.4|184270.9|184220.9|184176.9|184095.8|230
1758557700000|2025-09-22 16:15:00|184187.6|184137.6|184180.1|184130.1|184189.8|184139.8|184129.7|184079.7|333
1758558000000|2025-09-22 16:20:00|184181.6|184131.6|184260.2|184210.2|184261.4|184211.4|184148.6|184098.6|281
1758558300000|2025-09-22 16:25:00|184260.4|184210.4|184123.9|184073.9|184260.4|184210.4|184092.6|184042.6|269
1758558600000|2025-09-22 16:30:00|184122.5|184072.5|184082.5|184032.5|184136.7|184077.6|184078.5|184028.5|250
1758558900000|2025-09-22 16:35:00|184083.6|184033.6|184044.4|183994.4|184126|184076|184039.7|183989.7|239
1758559200000|2025-09-22 16:40:00|184043|183993|184059.8|184009.8|184065.4|184015.4|184032|183982|213
1758559500000|2025-09-22 16:45:00|184060.9|184010.9|184119.3|184069.3|184141|184091|184060.9|184010.9|198
1758559800000|2025-09-22 16:50:00|184120.3|184070.3|184079.9|184029.9|184122.2|184072.2|184044.4|183994.4|154
1758560100000|2025-09-22 16:55:00|184078.4|184028.4|184089|184039|184090.1|184040.1|184045.9|183995.9|320
1758560400000|2025-09-22 17:00:00|184090|184040|184015.2|183965.2|184090.9|184040.9|183985.3|183935.3|340
1758560700000|2025-09-22 17:05:00|184014.4|183964.4|183912.7|183862.7|184016.3|183966.3|183901.4|183851.4|168
1758561000000|2025-09-22 17:10:00|183912.5|183862.5|183970.1|183920.1|184014.4|183938.3|183911.8|183861.8|174
1758561300000|2025-09-22 17:15:00|183970.2|183920.2|183924.2|183874.2|183971.6|183921.6|183922.6|183853.7|190
1758561600000|2025-09-22 17:20:00|183921.7|183871.7|183909.7|183859.7|183940.7|183890.7|183897.2|183847.2|158
1758561900000|2025-09-22 17:25:00|183910.7|183860.7|183820|183770|183926|183876|183805.2|183755.2|279
1758562200000|2025-09-22 17:30:00|183822.1|183772.1|183820.2|183730.2|183853.3|183803.3|183809|183720.6|273
1758562500000|2025-09-22 17:35:00|183823.8|183733.8|183791|183741|183883|183810.2|183769.4|183719.4|255
1758562800000|2025-09-22 17:40:00|183792.5|183742.5|183869|183779|183871.6|183796.4|183789.8|183739.8|177
1758563100000|2025-09-22 17:45:00|183869.8|183779.8|183898.8|183808.8|183934.1|183851.3|183869.8|183779.8|166
1758563400000|2025-09-22 17:50:00|183899.3|183809.3|183829.1|183779.1|183899.6|183839.6|183803.7|183753.7|231
1758563700000|2025-09-22 17:55:00|183830|183780|183875.4|183825.4|183928|183838|183827.5|183774.1|258
1758564000000|2025-09-22 18:00:00|183874.6|183824.6|183874.9|183824.9|183933|183843|183871.9|183799.6|254
1758564300000|2025-09-22 18:05:00|183873.8|183823.8|183808.6|183758.6|183903.7|183833.3|183808.5|183758.5|270
1758564600000|2025-09-22 18:10:00|183809.7|183759.7|183805.8|183755.8|183811.8|183761.8|183766.5|183703.5|165
1758564900000|2025-09-22 18:15:00|183810.2|183760.2|183761.3|183671.3|183812.2|183762.2|183744.2|183667.2|143
1758565200000|2025-09-22 18:20:00|183763|183673|183706.4|183656.4|183763.1|183673.1|183663|183613|140
1758565500000|2025-09-22 18:25:00|183706.5|183656.5|183704.7|183654.7|183743.6|183690.4|183699.4|183649.4|201
1758565800000|2025-09-22 18:30:00|183703.6|183653.6|183722.1|183672.1|183722.1|183672.1|183679.5|183629.5|144
1758566100000|2025-09-22 18:35:00|183721.4|183671.4|183717.8|183667.8|183742.9|183692.9|183683.3|183633.3|210
1758566400000|2025-09-22 18:40:00|183717.4|183667.4|183721.5|183671.5|183738.3|183688.3|183708|183658|229
1758566700000|2025-09-22 18:45:00|183723.1|183673.1|183677.6|183627.6|183723.1|183673.1|183673.2|183623.2|202
1758567000000|2025-09-22 18:50:00|183678.4|183628.4|183650.8|183600.8|183708.9|183658.9|183647.3|183597.3|259
1758567300000|2025-09-22 18:55:00|183650.4|183600.4|183639.8|183589.8|183653.1|183603.1|183624.8|183574.8|408
1758567600000|2025-09-22 19:00:00|183638|183588|183649.3|183599.3|183663.3|183603.1|183611.3|183561.3|295
1758567900000|2025-09-22 19:05:00|183645.1|183595.1|183636.8|183586.8|183684.4|183634.4|183634.1|183584.1|187
1758568200000|2025-09-22 19:10:00|183636.5|183586.5|183683.7|183633.7|183683.7|183633.7|183632.3|183582.3|295
1758568500000|2025-09-22 19:15:00|183683.8|183633.8|183668.4|183618.4|183683.8|183633.8|183645.6|183595.6|317
1758568800000|2025-09-22 19:20:00|183671.5|183621.5|183681.9|183631.9|183694.1|183644.1|183668.4|183618.4|252
1758569100000|2025-09-22 19:25:00|183681.2|183631.2|183700.2|183650.2|183707.3|183657.3|183668.6|183618.6|230
1758569400000|2025-09-22 19:30:00|183702.3|183652.3|183672.6|183622.6|183714.3|183664.3|183668.3|183618.3|217
1758569700000|2025-09-22 19:35:00|183677.6|183627.6|183660.6|183610.6|183698.7|183648.7|183660.6|183610.6|127
1758570000000|2025-09-22 19:40:00|183661.5|183611.5|183707.6|183657.6|183732.2|183682.2|183651|183601|154
1758570300000|2025-09-22 19:45:00|183706.8|183656.8|183669.4|183619.4|183712.8|183662.8|183666.6|183616.6|128
1758570600000|2025-09-22 19:50:00|183667.6|183617.6|183577|183527|183696.5|183626|183549.3|183480.6|146
1758570900000|2025-09-22 19:55:00|183575.5|183525.5|183549.4|183499.4|183588.4|183538.4|183518.2|183468.2|326
1758571200000|2025-09-22 20:00:00|183561.5|183511.5|183585|183495|183585.3|183518.9|183546.4|183478.9|193
1758571500000|2025-09-22 20:05:00|183584.4|183494.4|183591.4|183541.4|183598|183548|183558.6|183491.7|116
1758571800000|2025-09-22 20:10:00|183592.2|183542.2|183627.4|183577.4|183639.9|183589.9|183589|183539|227
1758572100000|2025-09-22 20:15:00|183629.2|183579.2|183578|183528|183650|183589.6|183578|183528|89
1758572400000|2025-09-22 20:20:00|183577|183527|183498.5|183448.5|183577|183527|183489.6|183439.6|102
1758572700000|2025-09-22 20:25:00|183499.2|183449.2|183581.5|183531.5|183587.6|183537.6|183483.1|183426.5|124
1758573000000|2025-09-22 20:30:00|183582.4|183532.4|183567.4|183477.4|183582.4|183532.4|183531.6|183466.1|123
1758573300000|2025-09-22 20:35:00|183569.2|183479.2|183588.2|183538.2|183624|183540.4|183569.2|183479.2|309
1758573600000|2025-09-22 20:40:00|183589.9|183539.9|183629.5|183539.5|183629.5|183550.7|183587.3|183517.8|785
1758573900000|2025-09-22 20:45:00|183628.4|183538.4|183645.9|183555.9|183650|183560|183607|183517|60
1758574200000|2025-09-22 20:50:00|183649.9|183559.9|183640.7|183550.7|183679|183559.9|183612.5|183520.4|79
1758574500000|2025-09-22 20:55:00|183641.6|183551.6|183630.7|183540.7|183682.5|183592.5|183630.7|183540.7|94
1758574800000|2025-09-22 21:00:00|183632.7|183542.7|183905|183595|183905|183595|183632.7|183542.7|2
1758575100000|2025-09-22 21:05:00|183710|183400|183840.8|183530.8|183841.6|183531.6|183710|183400|7
1758575400000|2025-09-22 21:10:00|183836.3|183526.3|183841.1|183531.1|183841.1|183531.1|183836.3|183526.3|2
1758575700000|2025-09-22 21:15:00|183827.3|183517.3|183827.3|183517.3|183827.3|183517.3|183776.1|183466.1|6
1758576000000|2025-09-22 21:20:00|183826.1|183516.1|184007|183697|184105|183795|183826.1|183516.1|6
1758576300000|2025-09-22 21:25:00|184007.1|183697.1|184038.1|183728.1|184038.1|183728.1|184007.1|183697.1|2
1758576600000|2025-09-22 21:30:00|183958.5|183648.5|183806.7|183496.7|183958.5|183648.5|183803.5|183493.5|10
1758576900000|2025-09-22 21:35:00|183771.1|183461.1|183783|183473|183819.6|183509.6|183771.1|183461.1|7
1758577200000|2025-09-22 21:40:00|183797.2|183487.2|183788.7|183478.7|183798|183488|183788.4|183478.4|10
1758577500000|2025-09-22 21:45:00|183788.8|183478.8|183823.7|183513.7|183823.7|183513.7|183788.8|183478.8|4
1758577800000|2025-09-22 21:50:00|183839.6|183529.6|183760.2|183450.2|183839.6|183529.6|183756.4|183446.4|10
1758578100000|2025-09-22 21:55:00|183760.3|183450.3|183765.1|183455.1|183800.2|183490.2|183748.4|183438.4|48
1758578400000|2025-09-22 22:00:00|183745|183435|183711.6|183468.4|183784.2|183550|183630|183385.5|83
1758578700000|2025-09-22 22:05:00|183741.2|183431.2|183639.5|183549.5|183745.5|183550|183634|183431.2|24
1758579000000|2025-09-22 22:10:00|183747.4|183437.4|183680|183590|183779.6|183604.6|183638.5|183437.4|49
1758579300000|2025-09-22 22:15:00|183685|183595|183666.1|183576.1|183775.7|183595|183642.4|183449.7|19
1758579600000|2025-09-22 22:20:00|183674.2|183584.2|183676.1|183586.1|183783.6|183586.6|183668.2|183470.9|19
1758579900000|2025-09-22 22:25:00|183680|183590|183669.3|183579.3|183783|183590|183667.7|183465.7|18
1758580200000|2025-09-22 22:30:00|183771.8|183461.8|183673.8|183583.8|183784.4|183590|183670.4|183461.8|23
1758580500000|2025-09-22 22:35:00|183789|183479|183673.5|183583.5|183789|183587|183673.5|183479|14
1758580800000|2025-09-22 22:40:00|183752.4|183506.1|183675|183585|183752.4|183590.8|183672.2|183506.1|21
1758581100000|2025-09-22 22:45:00|183675.3|183585.3|183674.2|183584.2|183743.5|183588.2|183670|183511.7|26
1758581400000|2025-09-22 22:50:00|183671.7|183581.7|183693.8|183603.8|183752|183609.7|183671.7|183524.5|28
1758581700000|2025-09-22 22:55:00|183738.6|183537.5|183625.3|183535.3|183739.9|183605|183620|183493.1|32
1758582000000|2025-09-22 23:00:00|183625.2|183535.2|183638.5|183548.5|183673.4|183552.4|183620|183512.7|21
1758582300000|2025-09-22 23:05:00|183639.2|183549.2|183643.6|183553.6|183645|183555|183639.2|183549.2|17
1758582600000|2025-09-22 23:10:00|183645|183555|183644.8|183554.8|183678.1|183555|183643.4|183515.6|16
1758582900000|2025-09-22 23:15:00|183648.7|183558.7|183639.3|183549.3|183650|183560|183639.3|183549.3|25
1758583200000|2025-09-22 23:20:00|183639.6|183549.6|183650|183560|183678.1|183560|183639.3|183517.4|15
1758583500000|2025-09-22 23:25:00|183646|183556|183642.9|183552.9|183678.2|183556.6|183635.6|183512.8|21
1758583800000|2025-09-22 23:30:00|183645.3|183555.3|183643|183553|183645.3|183555.3|183634.8|183544.8|29
1758584100000|2025-09-22 23:35:00|183640.6|183550.6|183641|183551|183644|183554|183635|183545|24
1758584400000|2025-09-22 23:40:00|183642.7|183552.7|183630|183540|183679.8|183553.9|183630|183514.8|27
1758584700000|2025-09-22 23:45:00|183631.2|183541.2|183630|183540|183638.4|183548.4|183630|183540|17
1758585000000|2025-09-22 23:50:00|183630.1|183540.1|183639|183549|183642.3|183552.3|183626.8|183536.8|50
1758585300000|2025-09-22 23:55:00|183636|183546|183644.1|183554.1|183658.7|183568.7|183634.7|183544.7|466
1758585600000|2025-09-23 00:00:00|183640.1|183550.1|183652.5|183562.5|183663.6|183573.6|183619.3|183529.3|464
1758585900000|2025-09-23 00:05:00|183652|183562|183659.1|183569.1|183672.5|183582.5|183641.2|183551.2|288
1758586200000|2025-09-23 00:10:00|183659.5|183569.5|183670.5|183580.5|183681.9|183591.9|183654.8|183564.8|329
1758586500000|2025-09-23 00:15:00|183670.7|183580.7|183670.2|183580.2|183674.3|183584.3|183659.3|183569.3|221
1758586800000|2025-09-23 00:20:00|183669.9|183579.9|183679.7|183589.7|183691.6|183601.6|183669|183579|189
1758587100000|2025-09-23 00:25:00|183681.7|183591.7|183669.5|183579.5|183694.9|183604.9|183668.9|183578.9|167
1758587400000|2025-09-23 00:30:00|183667.6|183577.6|183667.8|183577.8|183678.4|183588.4|183664|183574|105
1758587700000|2025-09-23 00:35:00|183670|183580|183668.5|183578.5|183676.5|183586.5|183662.4|183572.4|76
1758588000000|2025-09-23 00:40:00|183670.3|183580.3|183674|183584|183680.4|183590.4|183669.4|183579.4|53
1758588300000|2025-09-23 00:45:00|183680.5|183590.5|183668.3|183578.3|183680.5|183590.5|183663.4|183573.4|58
1758588600000|2025-09-23 00:50:00|183668.2|183578.2|183671.6|183581.6|183673.9|183583.9|183647|183557|93
1758588900000|2025-09-23 00:55:00|183671.8|183581.8|183643.3|183553.3|183681.1|183591.1|183635.5|183545.5|273
1758589200000|2025-09-23 01:00:00|183641.1|183551.1|183650|183560|183655|183565|183617.9|183527.9|281
1758589500000|2025-09-23 01:05:00|183652.3|183562.3|183687.3|183597.3|183692.5|183602.5|183644.4|183554.4|180
1758589800000|2025-09-23 01:10:00|183688|183598|183659.6|183569.6|183696.5|183606.5|183654.4|183564.4|144
1758590100000|2025-09-23 01:15:00|183660.2|183570.2|183660.5|183570.5|183668.8|183578.8|183646.3|183556.3|148
1758590400000|2025-09-23 01:20:00|183657.7|183567.7|183660.1|183570.1|183668.9|183578.9|183650.2|183560.2|168
1758590700000|2025-09-23 01:25:00|183659.8|183569.8|183655.3|183565.3|183671.4|183581.4|183655.3|183565.3|173
1758591000000|2025-09-23 01:30:00|183658.9|183568.9|183649.9|183559.9|183659.7|183569.7|183644.1|183554.1|135
1758591300000|2025-09-23 01:35:00|183650.4|183560.4|183596.1|183506.1|183650.9|183560.9|183594|183504|126
1758591600000|2025-09-23 01:40:00|183595.6|183505.6|183579.2|183489.2|183598.7|183508.7|183554.3|183464.3|133
1758591900000|2025-09-23 01:45:00|183580.1|183490.1|183610|183520|183620.4|183530.4|183574.7|183484.7|158
1758592200000|2025-09-23 01:50:00|183609.2|183519.2|183590.4|183500.4|183627.6|183537.6|183587|183497|251
1758592500000|2025-09-23 01:55:00|183592.4|183502.4|183625.2|183535.2|183629.6|183539.6|183585|183495|324
1758592800000|2025-09-23 02:00:00|183626.5|183536.5|183620.1|183530.1|183628.3|183538.3|183605|183515|172
1758593100000|2025-09-23 02:05:00|183619.4|183529.4|183656|183566|183661.6|183571.6|183615.3|183525.3|215
1758593400000|2025-09-23 02:10:00|183654.5|183564.5|183674.2|183584.2|183693.5|183603.5|183650.2|183560.2|243
1758593700000|2025-09-23 02:15:00|183676.3|183586.3|183685|183595|183685.5|183595.5|183659.4|183569.4|211
1758594000000|2025-09-23 02:20:00|183682.1|183592.1|183679|183589|183686.1|183596.1|183666.5|183576.5|158
1758594300000|2025-09-23 02:25:00|183680.2|183590.2|183719|183629|183726.4|183636.4|183679.3|183589.3|136
1758594600000|2025-09-23 02:30:00|183721.2|183631.2|183751|183661|183755.1|183665.1|183716.9|183626.9|192
1758594900000|2025-09-23 02:35:00|183750|183660|183701.2|183611.2|183753|183663|183700.9|183610.9|117
1758595200000|2025-09-23 02:40:00|183701.5|183611.5|183691.4|183601.4|183710.9|183620.9|183677.1|183587.1|204
1758595500000|2025-09-23 02:45:00|183690.9|183600.9|183698.1|183608.1|183723.8|183633.8|183683.6|183593.6|163
1758595800000|2025-09-23 02:50:00|183698.5|183608.5|183716.4|183626.4|183722.4|183632.4|183689.7|183599.7|209
1758596100000|2025-09-23 02:55:00|183716.9|183626.9|183740.5|183650.5|183752.3|183662.3|183706.8|183616.8|296
1758596400000|2025-09-23 03:00:00|183744.5|183654.5|183750.1|183660.1|183762.7|183672.7|183738.1|183648.1|236
1758596700000|2025-09-23 03:05:00|183752.4|183662.4|183798.9|183708.9|183823.1|183733.1|183748.2|183658.2|185
1758597000000|2025-09-23 03:10:00|183792.4|183702.4|183784.5|183694.5|183818.5|183728.5|183777.3|183687.3|166
1758597300000|2025-09-23 03:15:00|183785.4|183695.4|183765.4|183675.4|183790.5|183700.5|183760.7|183670.7|286
1758597600000|2025-09-23 03:20:00|183765.7|183675.7|183747.5|183657.5|183765.7|183675.7|183744.8|183654.8|201
1758597900000|2025-09-23 03:25:00|183750.5|183660.5|183732|183642|183754.8|183664.8|183731.5|183641.5|131
1758598200000|2025-09-23 03:30:00|183730.2|183640.2|183761.3|183671.3|183767.1|183677.1|183727.4|183637.4|150
1758598500000|2025-09-23 03:35:00|183760|183670|183758.3|183668.3|183762.8|183672.8|183748|183658|100
1758598800000|2025-09-23 03:40:00|183757.8|183667.8|183729.2|183639.2|183763.5|183673.5|183729.2|183639.2|92
1758599100000|2025-09-23 03:45:00|183730.6|183640.6|183722.1|183632.1|183730.7|183640.7|183714.3|183624.3|90
1758599400000|2025-09-23 03:50:00|183720.5|183630.5|183722.6|183632.6|183725.7|183635.7|183716.3|183626.3|68
1758599700000|2025-09-23 03:55:00|183725.7|183635.7|183745.3|183655.3|183747.5|183657.5|183715.4|183625.4|165
1758600000000|2025-09-23 04:00:00|183746.6|183656.6|183726|183636|183747.4|183657.4|183715|183625|167
1758600300000|2025-09-23 04:05:00|183724.9|183634.9|183723.5|183633.5|183743.2|183653.2|183717.4|183627.4|98
1758600600000|2025-09-23 04:10:00|183721.9|183631.9|183732.5|183642.5|183749.3|183659.3|183720.2|183630.2|56
1758600900000|2025-09-23 04:15:00|183746.2|183656.2|183762.3|183672.3|183767.7|183677.7|183738.7|183648.7|125
1758601200000|2025-09-23 04:20:00|183766.2|183676.2|183761.9|183671.9|183782.5|183692.5|183759.2|183669.2|84
1758601500000|2025-09-23 04:25:00|183763.3|183673.3|183779|183689|183786.4|183696.4|183760|183670|111
1758601800000|2025-09-23 04:30:00|183779.7|183689.7|183751.1|183661.1|183787.8|183697.8|183748.7|183658.7|147
1758602100000|2025-09-23 04:35:00|183749.5|183659.5|183749|183659|183752.6|183662.6|183740.2|183650.2|47
1758602400000|2025-09-23 04:40:00|183749.2|183659.2|183750.8|183660.8|183758.4|183668.4|183746|183656|49
1758602700000|2025-09-23 04:45:00|183748|183658|183758.5|183668.5|183769|183679|183747.1|183657.1|62
1758603000000|2025-09-23 04:50:00|183758|183668|183780.7|183690.7|183781|183691|183750.7|183660.7|79
1758603300000|2025-09-23 04:55:00|183779.7|183689.7|183795.5|183705.5|183800.9|183710.9|183777.4|183687.4|113
1758603600000|2025-09-23 05:00:00|183804.8|183714.8|183784|183694|183822.3|183732.3|183779.3|183689.3|282
1758603900000|2025-09-23 05:05:00|183785.5|183695.5|183771.6|183681.6|183787.9|183697.9|183767.1|183677.1|125
1758604200000|2025-09-23 05:10:00|183767.5|183677.5|183758.3|183668.3|183772|183682|183750.6|183660.6|263
1758604500000|2025-09-23 05:15:00|183760.1|183670.1|183761.2|183671.2|183765.2|183675.2|183753.2|183663.2|163
1758604800000|2025-09-23 05:20:00|183759|183669|183753.6|183663.6|183762.5|183672.5|183753.6|183663.6|150
1758605100000|2025-09-23 05:25:00|183753.8|183663.8|183716.5|183626.5|183753.8|183663.8|183707.5|183617.5|193
1758605400000|2025-09-23 05:30:00|183716|183626|183681|183591|183716.5|183626.5|183676.5|183586.5|166
1758605700000|2025-09-23 05:35:00|183676.5|183586.5|183678.8|183588.8|183696.8|183606.8|183675.9|183585.9|134
1758606000000|2025-09-23 05:40:00|183677.5|183587.5|183708.6|183618.6|183732|183642|183677.5|183587.5|216
1758606300000|2025-09-23 05:45:00|183709.9|183619.9|183716.8|183626.8|183733.5|183643.5|183706.1|183616.1|170
1758606600000|2025-09-23 05:50:00|183714.8|183624.8|183740.2|183650.2|183743.9|183653.9|183714.8|183624.8|200
1758606900000|2025-09-23 05:55:00|183747.7|183657.7|183754.5|183664.5|183758|183668|183723.6|183633.6|230
1758607200000|2025-09-23 06:00:00|183753.5|183663.5|183782.1|183692.1|183786|183696|183751.4|183661.4|383
1758607500000|2025-09-23 06:05:00|183780|183690|183748.8|183658.8|183789.2|183699.2|183747.7|183657.7|242
1758607800000|2025-09-23 06:10:00|183752|183662|183758.6|183668.6|183766.4|183676.4|183747.1|183657.1|341
1758608100000|2025-09-23 06:15:00|183760.5|183670.5|183819.3|183729.3|183840.9|183750.9|183758.6|183668.6|129
1758608400000|2025-09-23 06:20:00|183823.2|183733.2|183793|183703|183834.8|183744.8|183792.4|183702.4|113
1758608700000|2025-09-23 06:25:00|183789.1|183699.1|183760.2|183670.2|183792.4|183702.4|183753.7|183663.7|183
1758609000000|2025-09-23 06:30:00|183757.2|183667.2|183805.1|183715.1|183807.8|183717.8|183750.7|183660.7|118
1758609300000|2025-09-23 06:35:00|183803.1|183713.1|183825.5|183735.5|183829.6|183739.6|183781.4|183691.4|85
1758609600000|2025-09-23 06:40:00|183824.2|183734.2|183789.1|183699.1|183840.1|183750.1|183788.7|183698.7|161
1758609900000|2025-09-23 06:45:00|183789.4|183699.4|183750.2|183660.2|183791.1|183701.1|183741.6|183651.6|133
1758610200000|2025-09-23 06:50:00|183751.5|183661.5|183753.9|183663.9|183766.9|183676.9|183746.7|183656.7|100
1758610500000|2025-09-23 06:55:00|183755.3|183665.3|183791.9|183701.9|183799.6|183709.6|183754.1|183664.1|324
1758610800000|2025-09-23 07:00:00|183791.7|183701.7|183854.7|183764.7|183872.6|183782.6|183747.2|183657.2|275
1758611100000|2025-09-23 07:05:00|183853.1|183763.1|183880.5|183790.5|183914|183839.1|183826.6|183736.6|348
1758611400000|2025-09-23 07:10:00|183878.8|183788.8|183839.3|183749.3|183899|183809|183828.4|183738.4|225
1758611700000|2025-09-23 07:15:00|183874.8|183784.8|183879.6|183789.6|183894|183804|183813.8|183723.8|248
1758612000000|2025-09-23 07:20:00|183859.2|183769.2|183813.8|183723.8|183880.5|183790.5|183813.8|183723.8|284
1758612300000|2025-09-23 07:25:00|183813.9|183723.9|183748.3|183658.3|183820.2|183730.2|183745.3|183655.3|352
1758612600000|2025-09-23 07:30:00|183747.5|183657.5|183669.4|183579.4|183752.4|183662.4|183632|183542|355
1758612900000|2025-09-23 07:35:00|183673.5|183583.5|183613.7|183523.7|183687.1|183597.1|183570.1|183480.1|273
1758613200000|2025-09-23 07:40:00|183619.4|183529.4|183599.1|183509.1|183630.6|183540.6|183571.2|183481.2|361
1758613500000|2025-09-23 07:45:00|183599|183509|183591.2|183501.2|183607.4|183517.4|183551.7|183461.7|275
1758613800000|2025-09-23 07:50:00|183593.9|183503.9|183643|183553|183644.8|183554.8|183571|183481|290
1758614100000|2025-09-23 07:55:00|183643.2|183553.2|183589.6|183499.6|183644.7|183554.7|183573|183483|331
1758614400000|2025-09-23 08:00:00|183591.5|183501.5|183578.9|183488.9|183630.3|183540.3|183559.4|183469.4|227
1758614700000|2025-09-23 08:05:00|183576.8|183486.8|183580|183490|183616.3|183526.3|183576.1|183486.1|202
1758615000000|2025-09-23 08:10:00|183578.2|183488.2|183560.8|183470.8|183597.1|183507.1|183530.1|183440.1|234
1758615300000|2025-09-23 08:15:00|183560.6|183470.6|183520.2|183430.2|183580.4|183490.4|183504.8|183414.8|333
1758615600000|2025-09-23 08:20:00|183523.9|183433.9|183506.2|183416.2|183549.5|183459.5|183495.5|183405.5|324
1758615900000|2025-09-23 08:25:00|183507.9|183417.9|183545.5|183455.5|183546.6|183456.6|183498.4|183408.4|396
1758616200000|2025-09-23 08:30:00|183544.8|183454.8|183604.7|183514.7|183617.7|183527.7|183534.6|183444.6|254
1758616500000|2025-09-23 08:35:00|183606.5|183516.5|183540|183450|183607.9|183517.9|183538.4|183448.4|191
1758616800000|2025-09-23 08:40:00|183541.4|183451.4|183507.4|183417.4|183593.6|183523.9|183496.4|183413.8|224
1758617100000|2025-09-23 08:45:00|183509|183419|183506.6|183416.6|183528.9|183438.9|183466.2|183395.1|149
1758617400000|2025-09-23 08:50:00|183507.6|183417.6|183480.7|183390.7|183515.9|183429.5|183466.6|183382.1|228
1758617700000|2025-09-23 08:55:00|183477.2|183387.2|183506.4|183416.4|183545.8|183484|183472.3|183382.3|366
1758618000000|2025-09-23 09:00:00|183504.1|183414.1|183428.4|183338.4|183508.4|183418.4|183385.4|183313.5|300
1758618300000|2025-09-23 09:05:00|183430.3|183340.3|183385.2|183335.2|183441.4|183363.5|183379.7|183312.6|215
1758618600000|2025-09-23 09:10:00|183384.1|183334.1|183387.7|183337.7|183410.7|183346.7|183375.7|183308.9|133
1758618900000|2025-09-23 09:15:00|183386.3|183336.3|183400.3|183350.3|183422.4|183366.2|183380.3|183310.2|154
1758619200000|2025-09-23 09:20:00|183397.9|183347.9|183404.9|183354.9|183415.6|183360.4|183368.7|183310.1|177
1758619500000|2025-09-23 09:25:00|183403.3|183353.3|183405.7|183355.7|183429.6|183362|183387.4|183317.6|310
1758619800000|2025-09-23 09:30:00|183409.1|183359.1|183420|183370|183446.5|183376.9|183396.8|183330|282
1758620100000|2025-09-23 09:35:00|183418.7|183368.7|183388.7|183338.7|183438.8|183370.3|183386.8|183336.8|276
1758620400000|2025-09-23 09:40:00|183386.7|183336.7|183439.4|183389.4|183439.4|183389.4|183381.3|183320.6|131
1758620700000|2025-09-23 09:45:00|183438.1|183388.1|183438.5|183348.5|183442.7|183388.1|183409.8|183340.9|108
1758621000000|2025-09-23 09:50:00|183436.6|183346.6|183411.8|183361.8|183440.3|183371.4|183385.2|183329.9|249
1758621300000|2025-09-23 09:55:00|183409.9|183359.9|183416.1|183366.1|183427.8|183377.8|183408.2|183358.2|203
1758621600000|2025-09-23 10:00:00|183416.4|183366.4|183454.8|183404.8|183459.2|183409.2|183398.8|183348.8|105
1758621900000|2025-09-23 10:05:00|183455.8|183405.8|183469.6|183379.6|183494.7|183431.7|183449.6|183370.2|122
1758622200000|2025-09-23 10:10:00|183468.5|183378.5|183450.2|183400.2|183477.6|183402.4|183445.2|183376.8|64
1758622500000|2025-09-23 10:15:00|183449.3|183399.3|183496.2|183446.2|183498.3|183448.3|183446|183378.2|139
1758622800000|2025-09-23 10:20:00|183494.5|183444.5|183521.4|183471.4|183527.3|183477.3|183488.6|183438.6|172
1758623100000|2025-09-23 10:25:00|183521.8|183471.8|183569.5|183519.5|183580|183526.5|183507.8|183438.8|282
1758623400000|2025-09-23 10:30:00|183567.8|183517.8|183578.5|183488.5|183588.1|183538.1|183547.9|183478.7|129
1758623700000|2025-09-23 10:35:00|183579.3|183489.3|183630.6|183540.6|183642.2|183573.1|183550.5|183484.8|135
1758624000000|2025-09-23 10:40:00|183631.4|183541.4|183646.9|183556.9|183657.6|183591.5|183620.1|183536.2|152
1758624300000|2025-09-23 10:45:00|183645.4|183555.4|183617.3|183527.3|183648.2|183560.8|183602|183516.8|167
1758624600000|2025-09-23 10:50:00|183618.6|183528.6|183643.1|183553.1|183648.7|183584|183592.2|183515.6|147
1758624900000|2025-09-23 10:55:00|183641.8|183551.8|183596.4|183546.4|183644.4|183554.4|183584.4|183518.9|305
1758625200000|2025-09-23 11:00:00|183595.4|183545.4|183550.7|183500.7|183603.8|183553.8|183546.5|183476.1|274
1758625500000|2025-09-23 11:05:00|183552.1|183502.1|183506.5|183456.5|183581.8|183513.4|183505.2|183448|271
1758625800000|2025-09-23 11:10:00|183507.7|183457.7|183580.7|183490.7|183584.1|183520.8|183493.1|183415.6|268
1758626100000|2025-09-23 11:15:00|183581.9|183491.9|183640.1|183550.1|183649.1|183584.8|183579.7|183489.7|228
1758626400000|2025-09-23 11:20:00|183639.8|183549.8|183585.6|183495.6|183639.8|183549.8|183577.5|183487.5|173
1758626700000|2025-09-23 11:25:00|183566.6|183516.6|183541.1|183491.1|183595.5|183526.5|183538.4|183475.7|201
1758627000000|2025-09-23 11:30:00|183561.1|183471.1|183560.3|183470.3|183566.6|183491.2|183492.4|183418.5|221
1758627300000|2025-09-23 11:35:00|183562|183472|183550.5|183460.5|183584.5|183494.5|183528.6|183455.8|209
1758627600000|2025-09-23 11:40:00|183552.9|183462.9|183487.8|183437.8|183563.5|183473.5|183479.6|183415.9|233
1758627900000|2025-09-23 11:45:00|183489.3|183439.3|183488.8|183438.8|183532.7|183462.3|183483.7|183414.3|214
1758628200000|2025-09-23 11:50:00|183490.7|183440.7|183456.2|183406.2|183523.9|183473.9|183453.2|183403.2|161
1758628500000|2025-09-23 11:55:00|183454.9|183404.9|183496.2|183406.2|183514.3|183439.1|183423.4|183373.4|298
1758628800000|2025-09-23 12:00:00|183495.8|183405.8|183418.9|183368.9|183539.2|183489.2|183415.8|183348.7|372
1758629100000|2025-09-23 12:05:00|183419.8|183369.8|183410.2|183360.2|183452.5|183402.5|183406.5|183356.5|198
1758629400000|2025-09-23 12:10:00|183409.8|183359.8|183424.7|183374.7|183446.7|183377.5|183373.4|183321.7|274
1758629700000|2025-09-23 12:15:00|183423|183373|183345.4|183255.4|183423.7|183373.7|183286.8|183234.9|291
1758630000000|2025-09-23 12:20:00|183370.6|183280.6|183412.1|183362.1|183467.5|183377.5|183339.6|183249.6|270
1758630300000|2025-09-23 12:25:00|183412.4|183362.4|183538.9|183448.9|183538.9|183450.3|183361.2|183294.9|435
1758630600000|2025-09-23 12:30:00|183539.5|183449.5|183596.8|183506.8|183600.3|183535.2|183498.6|183442.7|295
1758630900000|2025-09-23 12:35:00|183596.7|183506.7|183626.4|183576.4|183635|183585|183552.9|183474.4|270
1758631200000|2025-09-23 12:40:00|183625.7|183575.7|183596.4|183546.4|183696.5|183646.5|183582.4|183515.6|446
1758631500000|2025-09-23 12:45:00|183596.9|183546.9|183614.7|183564.7|183675.6|183610.4|183596.9|183516.1|338
1758631800000|2025-09-23 12:50:00|183608.9|183558.9|183623.6|183573.6|183687.8|183617.8|183564.2|183494.9|385
1758632100000|2025-09-23 12:55:00|183623.5|183573.5|183611.2|183561.2|183655.2|183586.4|183583.8|183518.5|350
1758632400000|2025-09-23 13:00:00|183594.6|183544.6|183459.3|183409.3|183604.3|183554.3|183410.1|183350.3|555
1758632700000|2025-09-23 13:05:00|183463.7|183413.7|183481.5|183431.5|183504.9|183441.2|183367.7|183292.7|293
1758633000000|2025-09-23 13:10:00|183479.6|183429.6|183451.7|183401.7|183535.1|183464.4|183442.2|183390.2|349
1758633300000|2025-09-23 13:15:00|183448.6|183398.6|183458.3|183408.3|183469.8|183419.8|183414|183356.8|246
1758633600000|2025-09-23 13:20:00|183459.9|183409.9|183453|183403|183462.4|183412.4|183390.5|183340.5|373
1758633900000|2025-09-23 13:25:00|183450.6|183400.6|183461.9|183411.9|183461.9|183411.9|183405.2|183355.2|319
1758634200000|2025-09-23 13:30:00|183456.6|183406.6|183631|183541|183633.4|183543.4|183456.6|183406.6|400
1758634500000|2025-09-23 13:35:00|183632.3|183542.3|183692|183642|183740.7|183670|183614.9|183538.8|441
1758634800000|2025-09-23 13:40:00|183692.1|183642.1|183719|183629|183839.5|183789.5|183676|183617|375
1758635100000|2025-09-23 13:45:00|183705.1|183615.1|183673.3|183623.3|183816.4|183747.3|183634.3|183569.4|403
1758635400000|2025-09-23 13:50:00|183676.2|183626.2|183598.5|183548.5|183706.5|183641.6|183584.7|183534.7|409
1758635700000|2025-09-23 13:55:00|183590.7|183540.7|183489.2|183439.2|183590.7|183540.7|183479|183423.4|552
1758636000000|2025-09-23 14:00:00|183490|183440|183516|183466|183557.7|183481.9|183395.3|183345.3|616
1758636300000|2025-09-23 14:05:00|183512.3|183462.3|183515.2|183465.2|183544|183494|183422.7|183372.7|560
1758636600000|2025-09-23 14:10:00|183518|183468|183451.1|183401.1|183518|183468|183329.4|183279.4|477
1758636900000|2025-09-23 14:15:00|183450.2|183400.2|183466.6|183376.6|183472.8|183410.9|183392.1|183342.1|409
1758637200000|2025-09-23 14:20:00|183473.3|183383.3|183446.5|183396.5|183511.1|183440|183430.9|183376.1|470
1758637500000|2025-09-23 14:25:00|183451.9|183401.9|183439.4|183389.4|183517.2|183460.9|183439.4|183389.4|507
1758637800000|2025-09-23 14:30:00|183440.3|183390.3|183250.3|183200.3|183446.6|183390.3|183228.6|183178.6|520
1758638100000|2025-09-23 14:35:00|183253|183203|183159.9|183109.9|183301.5|183240.4|183152.8|183102.2|451
1758638400000|2025-09-23 14:40:00|183158.8|183108.8|183083.8|183033.8|183176.7|183126.7|183038.2|182988.2|497
1758638700000|2025-09-23 14:45:00|183082.5|183032.5|183120.8|183070.8|183210.3|183148|183069.9|183008.7|464
1758639000000|2025-09-23 14:50:00|183120.7|183070.7|183161.2|183111.2|183170.9|183112.4|183086.7|183018.9|400
1758639300000|2025-09-23 14:55:00|183160.8|183110.8|183229.3|183179.3|183236.5|183179.3|183142.5|183073.5|361
1758639600000|2025-09-23 15:00:00|183228.2|183178.2|183170.1|183120.1|183230.4|183180.4|183141|183091|423
1758639900000|2025-09-23 15:05:00|183167.6|183117.6|183173|183123|183201.8|183142.9|183139.5|183089.5|324
1758640200000|2025-09-23 15:10:00|183172.5|183122.5|183218.7|183168.7|183233.4|183183.4|183170.8|183120.8|286
1758640500000|2025-09-23 15:15:00|183199.2|183149.2|183218.7|183168.7|183224.6|183174.6|183182.3|183132.3|224
1758640800000|2025-09-23 15:20:00|183220|183170|183254.9|183204.9|183296.1|183246.1|183202.7|183152.7|370
1758641100000|2025-09-23 15:25:00|183251.9|183201.9|183295.5|183245.5|183317.7|183250.2|183243.7|183193.7|272
1758641400000|2025-09-23 15:30:00|183294.7|183244.7|183299.7|183249.7|183346.7|183280|183261.8|183211.8|245
1758641700000|2025-09-23 15:35:00|183292.8|183242.8|183274.3|183224.3|183376.2|183306.2|183264.2|183214.2|226
1758642000000|2025-09-23 15:40:00|183275.7|183225.7|183245.2|183195.2|183316|183266|183245.2|183173.9|325
1758642300000|2025-09-23 15:45:00|183246.6|183196.6|183225.4|183135.4|183280.6|183212.4|183205.5|183135.4|319
1758642600000|2025-09-23 15:50:00|183224.2|183134.2|183180.7|183130.7|183229.9|183171.9|183174.5|183111.7|517
1758642900000|2025-09-23 15:55:00|183181.5|183131.5|183115.2|183065.2|183196.3|183138.5|183099.5|183029.8|341
1758643200000|2025-09-23 16:00:00|183114.6|183064.6|183198.9|183148.9|183201.7|183151.7|183088.1|183038.1|247
1758643500000|2025-09-23 16:05:00|183199.9|183149.9|183173.7|183123.7|183230.5|183180.5|183169.3|183116.5|221
1758643800000|2025-09-23 16:10:00|183193.5|183103.5|183187.6|183137.6|183208.7|183140.3|183148.5|183086.6|151
1758644100000|2025-09-23 16:15:00|183186.4|183136.4|183142.7|183092.7|183188.6|183138.6|183139.3|183089.3|204
1758644400000|2025-09-23 16:20:00|183151.4|183101.4|183158.1|183108.1|183179.2|183129.2|183142.6|183072.6|216
1758644700000|2025-09-23 16:25:00|183159.4|183109.4|183141.9|183091.9|183185.8|183135.8|183139.4|183089.4|301
1758645000000|2025-09-23 16:30:00|183143.1|183093.1|183179.1|183089.1|183179.3|183115.5|183140|183084.1|222
1758645300000|2025-09-23 16:35:00|183180.1|183090.1|183225.2|183175.2|183340|183250|183176.3|183086.3|341
1758645600000|2025-09-23 16:40:00|183224.3|183174.3|183264.2|183214.2|183320.3|183250.9|183224.3|183169.1|422
1758645900000|2025-09-23 16:45:00|183257.6|183207.6|183222.8|183172.8|183281.7|183210.6|183195.1|183123.3|279
1758646200000|2025-09-23 16:50:00|183221.7|183171.7|183219.9|183169.9|183227.6|183177.6|183180.1|183121.1|337
1758646500000|2025-09-23 16:55:00|183220.8|183170.8|183325.2|183275.2|183349.1|183299.1|183219.6|183169.6|383
1758646800000|2025-09-23 17:00:00|183332.5|183282.5|183259.7|183209.7|183351.2|183282.5|183242.1|183192.1|469
1758647100000|2025-09-23 17:05:00|183252.8|183202.8|183228.2|183178.2|183253.5|183203.5|183209.6|183159.6|352
1758647400000|2025-09-23 17:10:00|183228.8|183178.8|183248.4|183198.4|183257.5|183207.5|183212.3|183162.3|280
1758647700000|2025-09-23 17:15:00|183245.3|183195.3|183297|183247|183300|183250|183244.1|183181.9|325
1758648000000|2025-09-23 17:20:00|183297.4|183247.4|183261.4|183211.4|183297.4|183247.4|183249.1|183187.3|312
1758648300000|2025-09-23 17:25:00|183267.4|183217.4|183277.4|183227.4|183349|183295.7|183267.4|183204.5|381
1758648600000|2025-09-23 17:30:00|183275.8|183225.8|183288.8|183238.8|183303.7|183240.3|183221.5|183148|283
1758648900000|2025-09-23 17:35:00|183286.8|183236.8|183276.6|183186.6|183291.5|183241.5|183217.7|183149.2|361
1758649200000|2025-09-23 17:40:00|183279.3|183189.3|183380|183330|183387|183337|183266.3|183181.2|460
1758649500000|2025-09-23 17:45:00|183376.3|183326.3|183385.8|183295.8|183385.8|183334.3|183315.3|183265.3|398
1758649800000|2025-09-23 17:50:00|183388.3|183298.3|183418.7|183368.7|183424.5|183374.5|183360.8|183270.8|273
1758650100000|2025-09-23 17:55:00|183419.8|183369.8|183468|183378|183469.8|183409.4|183409.4|183335.2|446
1758650400000|2025-09-23 18:00:00|183465|183375|183459.5|183409.5|183486.3|183432.7|183434.7|183374.7|316
1758650700000|2025-09-23 18:05:00|183474.1|183424.1|183587.8|183537.8|183680|183611.5|183441.1|183391.1|268
1758651000000|2025-09-23 18:10:00|183586.8|183536.8|183609.2|183519.2|183612.6|183547.9|183551.3|183501.3|204
1758651300000|2025-09-23 18:15:00|183609.4|183519.4|183642.9|183552.9|183646.4|183566.3|183542.2|183492.2|255
1758651600000|2025-09-23 18:20:00|183646.2|183556.2|183676.3|183586.3|183686.8|183613.2|183614.1|183542.8|251
1758651900000|2025-09-23 18:25:00|183677.5|183587.5|183620.9|183570.9|183685.7|183635.2|183617.3|183567.3|261
1758652200000|2025-09-23 18:30:00|183631|183581|183630.7|183580.7|183662|183612|183622|183572|145
1758652500000|2025-09-23 18:35:00|183629.6|183579.6|183566.1|183516.1|183639.9|183589.9|183544.5|183494.5|244
1758652800000|2025-09-23 18:40:00|183567.3|183517.3|183507.7|183417.7|183623.5|183555.2|183479.4|183408.6|392
1758653100000|2025-09-23 18:45:00|183500.4|183410.4|183507.2|183457.2|183515.3|183465.3|183465.8|183403.5|288
1758653400000|2025-09-23 18:50:00|183503.2|183453.2|183500|183450|183523.1|183473.1|183470.6|183420.6|405
1758653700000|2025-09-23 18:55:00|183499.6|183449.6|183511.3|183461.3|183578.9|183528.9|183484.7|183434.7|637
1758654000000|2025-09-23 19:00:00|183514.8|183464.8|183487.5|183437.5|183516.7|183466.7|183473.8|183406.9|331
1758654300000|2025-09-23 19:05:00|183502.1|183452.1|183485.5|183435.5|183514.1|183452.4|183476.9|183410.1|251
1758654600000|2025-09-23 19:10:00|183485.7|183435.7|183460.2|183410.2|183509.7|183437.2|183438.3|183369.8|387
1758654900000|2025-09-23 19:15:00|183456|183406|183451.4|183401.4|183495.7|183424.5|183435.1|183371.6|355
1758655200000|2025-09-23 19:20:00|183452.2|183402.2|183438.6|183388.6|183471.3|183418.1|183435.2|183371.6|223
1758655500000|2025-09-23 19:25:00|183435.3|183385.3|183400.1|183350.1|183435.3|183385.3|183397.2|183328.8|298
1758655800000|2025-09-23 19:30:00|183401|183351|183440.1|183390.1|183465.8|183415.8|183399|183329.8|301
1758656100000|2025-09-23 19:35:00|183439.3|183389.3|183434.5|183384.5|183482.1|183432.1|183430.2|183358.4|352
1758656400000|2025-09-23 19:40:00|183435.4|183385.4|183418.6|183368.6|183482.7|183414|183413.8|183347.4|404
1758656700000|2025-09-23 19:45:00|183418.9|183368.9|183466.7|183376.7|183471.9|183390.7|183410.5|183336.9|268
1758657000000|2025-09-23 19:50:00|183464.9|183374.9|183409.9|183359.9|183469.5|183389.6|183408.1|183341|346
1758657300000|2025-09-23 19:55:00|183410.3|183360.3|183460.7|183410.7|183470|183420|183398.8|183348.8|345
1758657600000|2025-09-23 20:00:00|183456.7|183406.7|183500.5|183410.5|183516.2|183452.6|183452.3|183362.3|298
1758657900000|2025-09-23 20:05:00|183479.9|183429.9|183473|183423|183494.3|183444.3|183436.9|183369.4|194
1758658200000|2025-09-23 20:10:00|183473.7|183423.7|183581.5|183531.5|183587.4|183537.4|183457.3|183407.3|178
1758658500000|2025-09-23 20:15:00|183579|183529|183640|183590|183684|183615.8|183578.1|183528.1|115
1758658800000|2025-09-23 20:20:00|183638.7|183588.7|183595.4|183505.4|183645.8|183588.7|183577.1|183505|116
1758659100000|2025-09-23 20:25:00|183595|183505|183585.5|183495.5|183595.3|183518.1|183555.9|183488.9|42
1758659400000|2025-09-23 20:30:00|183587.1|183497.1|183501.3|183451.3|183591.9|183520.5|183494.1|183425.6|161
1758659700000|2025-09-23 20:35:00|183520|183430|183499.5|183409.5|183550.3|183467.2|183439.9|183366.4|179
1758660000000|2025-09-23 20:40:00|183499.2|183409.2|183539.8|183489.8|183559.2|183490.1|183451.5|183381|140
1758660300000|2025-09-23 20:45:00|183538.9|183488.9|183561.2|183471.2|183561.9|183489.2|183538.9|183467.4|42
1758660600000|2025-09-23 20:50:00|183564.4|183474.4|183499.3|183449.3|183565.3|183475.3|183486.2|183436.2|54
1758660900000|2025-09-23 20:55:00|183519.1|183429.1|183595|183505|183603.3|183513.3|183495.5|183405.5|150
1758661200000|2025-09-23 21:00:00|183594|183504|183735|183425|183735|183511|183590.5|183280.5|15
1758661500000|2025-09-23 21:05:00|183701.6|183458.4|183692.3|183459.6|183701.6|183459.6|183692.3|183458.4|2
1758661800000|2025-09-23 21:10:00|183693.6|183460|183694.1|183460|183695.7|183460|183692.8|183460|5
1758662100000|2025-09-23 21:15:00|183701.6|183458.4|183701.6|183458.4|183701.6|183458.4|183701.6|183458.4|1
1758662700000|2025-09-23 21:25:00|183700.8|183459.2|183703.5|183455.7|183704.2|183459.2|183700.8|183455.7|3
1758663000000|2025-09-23 21:30:00|183702.3|183455|183700.3|183459.7|183705|183459.7|183700.3|183455|3
1758663300000|2025-09-23 21:35:00|183699.2|183460.4|183701.6|183458.4|183701.6|183460.7|183698.3|183458.4|4
1758663600000|2025-09-23 21:40:00|183706.6|183463.4|183681.6|183438.4|183706.6|183463.4|183681.6|183438.4|4
1758663900000|2025-09-23 21:45:00|183676.6|183450|183681.6|183438.4|183686.8|183596.8|183676.2|183438.4|7
1758664200000|2025-09-23 21:50:00|183673.8|183446.2|183681.6|183438.4|183681.6|183446.2|183673.8|183438.4|2
1758664500000|2025-09-23 21:55:00|183693.6|183431.2|183616.3|183306.3|183693.8|183438.4|183555.7|183245.7|12
1758664800000|2025-09-23 22:00:00|183578.2|183268.2|183646.3|183446.1|183657.7|183447.8|183578.2|183268.2|66
1758665100000|2025-09-23 22:05:00|183645.9|183446.5|183578|183410|183645.9|183446.5|183575|183357.5|63
1758665400000|2025-09-23 22:10:00|183581.4|183403|183544.6|183454.6|183586|183496|183506|183389.3|57
1758665700000|2025-09-23 22:15:00|183532|183442|183546|183456|183576.8|183486.8|183525.2|183435.2|56
1758666000000|2025-09-23 22:20:00|183551.6|183461.6|183545.5|183455.5|183587.7|183464.4|183545.5|183424.5|36
1758666300000|2025-09-23 22:25:00|183546.3|183456.3|183550.9|183460.9|183578.8|183476.5|183545.3|183425.4|48
1758666600000|2025-09-23 22:30:00|183555.2|183465.2|183547.5|183457.5|183558.7|183468.7|183545|183455|21
1758666900000|2025-09-23 22:35:00|183549.4|183459.4|183548.5|183458.5|183581.8|183461|183548.1|183431|10
1758667200000|2025-09-23 22:40:00|183551.4|183461.4|183547.5|183457.5|183582|183461.4|183546.9|183431|10
1758667500000|2025-09-23 22:45:00|183582|183431|183547|183457|183589.5|183461.7|183545|183423.9|14
1758667800000|2025-09-23 22:50:00|183582.2|183431.9|183547.7|183457.7|183582.9|183462.7|183546.9|183430.5|11
1758668100000|2025-09-23 22:55:00|183582.9|183430.5|183552.5|183462.5|183589.7|183462.5|183545|183425.3|16
1758668400000|2025-09-23 23:00:00|183550.2|183460.2|183550.4|183460.4|183554.1|183464.1|183549.8|183459.8|14
1758668700000|2025-09-23 23:05:00|183550|183460|183550.6|183460.6|183550.7|183460.7|183550|183460|10
1758669000000|2025-09-23 23:10:00|183550|183460|183547.7|183457.7|183583.1|183467.2|183542.1|183431|27
1758669300000|2025-09-23 23:15:00|183540.1|183450.1|183539.9|183449.9|183549.6|183459.6|183530|183440|37
1758669600000|2025-09-23 23:20:00|183545.2|183455.2|183529.8|183439.8|183545.2|183455.2|183529.8|183439.8|15
1758669900000|2025-09-23 23:25:00|183531.3|183441.3|183533.9|183443.9|183535.3|183445.3|183530|183440|26
1758670200000|2025-09-23 23:30:00|183532.4|183442.4|183535.4|183445.4|183537.6|183447.6|183526.3|183436.3|52
1758670500000|2025-09-23 23:35:00|183537.4|183447.4|183545.5|183455.5|183545.5|183455.5|183528.3|183438.3|29
1758670800000|2025-09-23 23:40:00|183538.2|183448.2|183541.8|183451.8|183543|183453|183529.9|183439.9|21
1758671100000|2025-09-23 23:45:00|183536.6|183446.6|183541.6|183451.6|183541.9|183451.9|183530.1|183440.1|99
1758671400000|2025-09-23 23:50:00|183538|183448|183541|183451|183543.8|183453.8|183535.8|183445.8|84
1758671700000|2025-09-23 23:55:00|183540.5|183450.5|183535|183445|183547.6|183457.6|183532.6|183442.6|124
1758672000000|2025-09-24 00:00:00|183535.5|183445.5|183540.7|183450.7|183552.8|183462.8|183527.1|183437.1|363
1758672300000|2025-09-24 00:05:00|183541|183451|183535.5|183445.5|183549.8|183459.8|183531.1|183441.1|495
1758672600000|2025-09-24 00:10:00|183535|183445|183537.4|183447.4|183544|183454|183527.1|183437.1|244
1758672900000|2025-09-24 00:15:00|183537|183447|183574.2|183484.2|183581.8|183491.8|183522|183432|294
1758673200000|2025-09-24 00:20:00|183576.6|183486.6|183560.4|183470.4|183576.6|183486.6|183536|183446|307
1758673500000|2025-09-24 00:25:00|183559.9|183469.9|183577.7|183487.7|183591.6|183501.6|183556.3|183466.3|222
1758673800000|2025-09-24 00:30:00|183578.9|183488.9|183576.5|183486.5|183579.3|183489.3|183566.3|183476.3|191
1758674100000|2025-09-24 00:35:00|183578.2|183488.2|183576.8|183486.8|183578.2|183488.2|183564.2|183474.2|289
1758674400000|2025-09-24 00:40:00|183574.8|183484.8|183560.5|183470.5|183577.5|183487.5|183558.6|183468.6|382
1758674700000|2025-09-24 00:45:00|183563.2|183473.2|183571.8|183481.8|183574.4|183484.4|183557.8|183467.8|228
1758675000000|2025-09-24 00:50:00|183572.1|183482.1|183613.6|183523.6|183614.9|183524.9|183565.6|183475.6|396
1758675300000|2025-09-24 00:55:00|183617|183527|183603.5|183513.5|183617|183527|183597.1|183507.1|329
1758675600000|2025-09-24 01:00:00|183599.3|183509.3|183631.8|183541.8|183648.4|183558.4|183597.4|183507.4|237
1758675900000|2025-09-24 01:05:00|183629.5|183539.5|183630.5|183540.5|183634.3|183544.3|183629.1|183539.1|38
1758676200000|2025-09-24 01:10:00|183627.8|183537.8|183618|183528|183638.3|183548.3|183606.4|183516.4|208
1758676500000|2025-09-24 01:15:00|183611.1|183521.1|183633.5|183543.5|183640.8|183550.8|183608.1|183518.1|115
1758676800000|2025-09-24 01:20:00|183635|183545|183666.2|183576.2|183674.4|183584.4|183633|183543|170
1758677100000|2025-09-24 01:25:00|183665.4|183575.4|183637.6|183547.6|183675.9|183585.9|183636|183546|414
1758677400000|2025-09-24 01:30:00|183639.9|183549.9|183581.9|183491.9|183639.9|183549.9|183569.9|183479.9|542
1758677700000|2025-09-24 01:35:00|183586.9|183496.9|183574.3|183484.3|183607.7|183517.7|183563.8|183473.8|400
1758678000000|2025-09-24 01:40:00|183573.3|183483.3|183572.1|183482.1|183581.6|183491.6|183551.2|183461.2|326
1758678300000|2025-09-24 01:45:00|183573.3|183483.3|183600.3|183510.3|183607.3|183517.3|183551.2|183461.2|400
1758678600000|2025-09-24 01:50:00|183600.2|183510.2|183580.1|183490.1|183616|183526|183577.4|183487.4|294
1758678900000|2025-09-24 01:55:00|183579.9|183489.9|183603.5|183513.5|183608.8|183518.8|183569.8|183479.8|330
1758679200000|2025-09-24 02:00:00|183604.6|183514.6|183585.7|183495.7|183622.8|183532.8|183582.8|183492.8|315
1758679500000|2025-09-24 02:05:00|183587.8|183497.8|183571.8|183481.8|183590.1|183500.1|183567.1|183477.1|251
1758679800000|2025-09-24 02:10:00|183570.7|183480.7|183570.2|183480.2|183579.4|183489.4|183565.1|183475.1|215
1758680100000|2025-09-24 02:15:00|183573.5|183483.5|183540.7|183450.7|183576.5|183486.5|183538|183448|212
1758680400000|2025-09-24 02:20:00|183544.2|183454.2|183595.7|183505.7|183598.5|183508.5|183542.5|183452.5|228
1758680700000|2025-09-24 02:25:00|183595.2|183505.2|183607.4|183517.4|183621.6|183531.6|183589.8|183499.8|199
1758681000000|2025-09-24 02:30:00|183605.3|183515.3|183613|183523|183613|183523|183601|183511|192
1758681300000|2025-09-24 02:35:00|183612.9|183522.9|183604.1|183514.1|183615.4|183525.4|183596.9|183506.9|219
1758681600000|2025-09-24 02:40:00|183603.1|183513.1|183601.6|183511.6|183607.2|183517.2|183595.6|183505.6|82
1758681900000|2025-09-24 02:45:00|183601.9|183511.9|183631.7|183541.7|183633.1|183543.1|183594.7|183504.7|209
1758682200000|2025-09-24 02:50:00|183635.3|183545.3|183629.7|183539.7|183646.1|183556.1|183606.8|183516.8|142
1758682500000|2025-09-24 02:55:00|183628|183538|183635.7|183545.7|183638.3|183548.3|183617.4|183527.4|173
1758682800000|2025-09-24 03:00:00|183634.1|183544.1|183609|183519|183636.8|183546.8|183608.3|183518.3|127
1758683100000|2025-09-24 03:05:00|183607|183517|183608.8|183518.8|183615.7|183525.7|183605.8|183515.8|62
1758683400000|2025-09-24 03:10:00|183607.3|183517.3|183595.4|183505.4|183608.3|183518.3|183594.5|183504.5|25
1758683700000|2025-09-24 03:15:00|183595|183505|183638.4|183548.4|183642.5|183552.5|183595|183505|63
1758684000000|2025-09-24 03:20:00|183636.5|183546.5|183621.7|183531.7|183636.5|183546.5|183619.5|183529.5|68
1758684300000|2025-09-24 03:25:00|183621.4|183531.4|183630.7|183540.7|183639|183549|183621.2|183531.2|261
1758684600000|2025-09-24 03:30:00|183630.8|183540.8|183636.9|183546.9|183641.2|183551.2|183625.2|183535.2|224
1758684900000|2025-09-24 03:35:00|183634.8|183544.8|183640.4|183550.4|183646|183556|183618.6|183528.6|151
1758685200000|2025-09-24 03:40:00|183640|183550|183602.9|183512.9|183642.8|183552.8|183598.4|183508.4|127
1758685500000|2025-09-24 03:45:00|183600|183510|183626.8|183536.8|183628.1|183538.1|183598|183508|60
1758685800000|2025-09-24 03:50:00|183631.8|183541.8|183631.6|183541.6|183641.8|183551.8|183627.6|183537.6|114
1758686100000|2025-09-24 03:55:00|183629.4|183539.4|183635.3|183545.3|183639.7|183549.7|183624.9|183534.9|234
1758686400000|2025-09-24 04:00:00|183636.4|183546.4|183624.6|183534.6|183645.1|183555.1|183604.5|183514.5|345
1758686700000|2025-09-24 04:05:00|183623.5|183533.5|183595|183505|183627.1|183537.1|183595|183505|181
1758687000000|2025-09-24 04:10:00|183595.6|183505.6|183601.4|183511.4|183609.1|183519.1|183594.5|183504.5|44
1758687300000|2025-09-24 04:15:00|183599.4|183509.4|183602.2|183512.2|183609.6|183519.6|183596.4|183506.4|89
1758687600000|2025-09-24 04:20:00|183601.5|183511.5|183577|183487|183604.4|183514.4|183558|183468|115
1758687900000|2025-09-24 04:25:00|183575.2|183485.2|183566.9|183476.9|183578.2|183488.2|183561.7|183471.7|50
1758688200000|2025-09-24 04:30:00|183565|183475|183558.3|183468.3|183566.7|183476.7|183553.7|183463.7|28
1758688500000|2025-09-24 04:35:00|183561|183471|183572.5|183482.5|183576.2|183486.2|183535.6|183445.6|149
1758688800000|2025-09-24 04:40:00|183569.5|183479.5|183567.5|183477.5|183577.6|183487.6|183565.3|183475.3|141
1758689100000|2025-09-24 04:45:00|183573.7|183483.7|183563.4|183473.4|183573.7|183483.7|183560|183470|66
1758689400000|2025-09-24 04:50:00|183562.9|183472.9|183568.7|183478.7|183575.3|183485.3|183560.7|183470.7|37
1758689700000|2025-09-24 04:55:00|183566.7|183476.7|183550.7|183460.7|183569.1|183479.1|183546.5|183456.5|67
1758690000000|2025-09-24 05:00:00|183545|183455|183560.4|183470.4|183565.3|183475.3|183528.1|183438.1|41
1758690300000|2025-09-24 05:05:00|183562.6|183472.6|183566.6|183476.6|183574.9|183484.9|183551|183461|193
1758690600000|2025-09-24 05:10:00|183567.5|183477.5|183563.5|183473.5|183572.4|183482.4|183560.8|183470.8|39
1758690900000|2025-09-24 05:15:00|183564|183474|183541.1|183451.1|183569.1|183479.1|183538.7|183448.7|75
1758691200000|2025-09-24 05:20:00|183542.2|183452.2|183542.2|183452.2|183544.9|183454.9|183539.4|183449.4|36
1758691500000|2025-09-24 05:25:00|183542|183452|183543.4|183453.4|183547|183457|183539.5|183449.5|39
1758691800000|2025-09-24 05:30:00|183545|183455|183575.9|183485.9|183584|183494|183536.4|183446.4|179
1758692100000|2025-09-24 05:35:00|183573.6|183483.6|183556.9|183466.9|183577.2|183487.2|183556.6|183466.6|64
1758692400000|2025-09-24 05:40:00|183557.6|183467.6|183541.3|183451.3|183562.3|183472.3|183536.1|183446.1|179
1758692700000|2025-09-24 05:45:00|183540.7|183450.7|183545.6|183455.6|183546|183456|183530|183440|132
1758693000000|2025-09-24 05:50:00|183542.4|183452.4|183507.9|183417.9|183545.7|183455.7|183504.6|183414.6|294
1758693300000|2025-09-24 05:55:00|183505.7|183415.7|183502.7|183412.7|183516|183426|183499|183409|104
1758693600000|2025-09-24 06:00:00|183500.9|183410.9|183462.7|183372.7|183503.6|183413.6|183440.3|183350.3|265
1758693900000|2025-09-24 06:05:00|183462.1|183372.1|183479.6|183389.6|183489|183399|183459.5|183369.5|265
1758694200000|2025-09-24 06:10:00|183480.9|183390.9|183500.2|183410.2|183507.1|183417.1|183480.6|183390.6|208
1758694500000|2025-09-24 06:15:00|183499.2|183409.2|183492.4|183402.4|183504.5|183414.5|183476.6|183386.6|249
1758694800000|2025-09-24 06:20:00|183492.9|183402.9|183499.3|183409.3|183501.6|183411.6|183487.5|183397.5|309
1758695100000|2025-09-24 06:25:00|183498.4|183408.4|183558.1|183468.1|183609.4|183519.4|183498.4|183408.4|530
1758695400000|2025-09-24 06:30:00|183558|183468|183604.3|183514.3|183607.2|183517.2|183555|183465|510
1758695700000|2025-09-24 06:35:00|183601.6|183511.6|183584.5|183494.5|183633.8|183543.8|183574.1|183484.1|410
1758696000000|2025-09-24 06:40:00|183584.3|183494.3|183568.7|183478.7|183609.3|183519.3|183561.8|183471.8|401
1758696300000|2025-09-24 06:45:00|183570|183480|183569.8|183479.8|183582.1|183492.1|183555.5|183465.5|268
1758696600000|2025-09-24 06:50:00|183568.1|183478.1|183576|183486|183590.3|183500.3|183536|183446|277
1758696900000|2025-09-24 06:55:00|183576.6|183486.6|183591.3|183501.3|183606.3|183516.3|183561.1|183471.1|257
1758697200000|2025-09-24 07:00:00|183587.4|183497.4|183576.8|183486.8|183594.2|183504.2|183530|183460.5|413
1758697500000|2025-09-24 07:05:00|183579.6|183489.6|183539.3|183449.3|183587.3|183497.3|183524.9|183434.9|353
1758697800000|2025-09-24 07:10:00|183538.4|183448.4|183571.7|183481.7|183584.3|183494.3|183502|183412|228
1758698100000|2025-09-24 07:15:00|183573.5|183483.5|183577.9|183487.9|183612.3|183522.3|183573.1|183483.1|340
1758698400000|2025-09-24 07:20:00|183579.9|183489.9|183567.3|183477.3|183594.2|183519.7|183515.8|183443.9|372
1758698700000|2025-09-24 07:25:00|183567.1|183477.1|183572.5|183482.5|183597.2|183513.2|183551.8|183469.7|531
1758699000000|2025-09-24 07:30:00|183577.5|183487.5|183631.1|183541.1|183639.8|183558.1|183574|183484|492
1758699300000|2025-09-24 07:35:00|183629.9|183539.9|183582.1|183492.1|183645.1|183555.1|183567.8|183477.8|409
1758699600000|2025-09-24 07:40:00|183584.1|183494.1|183575.3|183485.3|183601.5|183511.5|183550.9|183460.9|445
1758699900000|2025-09-24 07:45:00|183576.8|183486.8|183557.6|183467.6|183597.6|183507.6|183553.9|183463.9|339
1758700200000|2025-09-24 07:50:00|183557.8|183467.8|183549.3|183459.3|183584.9|183494.9|183542.7|183452.7|336
1758700500000|2025-09-24 07:55:00|183533.1|183443.1|183531.7|183441.7|183550.9|183473.2|183502.3|183433|354
1758700800000|2025-09-24 08:00:00|183534.6|183444.6|183569|183479|183608.4|183518.4|183531.3|183441.3|384
1758701100000|2025-09-24 08:05:00|183570|183480|183610.5|183520.5|183618.1|183528.1|183555.3|183470.2|427
1758701400000|2025-09-24 08:10:00|183612.8|183522.8|183700.9|183610.9|183708.3|183635.6|183610|183520|381
1758701700000|2025-09-24 08:15:00|183699|183609|183705.9|183615.9|183745.3|183655.3|183672.9|183582.9|320
1758702000000|2025-09-24 08:20:00|183703.3|183613.3|183733.2|183643.2|183745.2|183655.2|183693.1|183603.1|340
1758702300000|2025-09-24 08:25:00|183735.2|183645.2|183780.2|183690.2|183785.2|183695.2|183731.6|183641.6|400
1758702600000|2025-09-24 08:30:00|183782|183692|183768.5|183718.5|183801.6|183735.2|183768.5|183690.2|227
1758702900000|2025-09-24 08:35:00|183763.1|183713.1|183780.7|183690.7|183795.7|183726|183761.7|183677.8|183
1758703200000|2025-09-24 08:40:00|183782.7|183692.7|183917.9|183827.9|183922.4|183832.4|183777.6|183692.7|336
1758703500000|2025-09-24 08:45:00|183919.6|183829.6|183924.4|183834.4|183931.5|183868.1|183893.8|183824|138
1758703800000|2025-09-24 08:50:00|183924.7|183834.7|183849.8|183759.8|183964.9|183897.7|183822.9|183750.5|298
1758704100000|2025-09-24 08:55:00|183849|183759|183777.5|183727.5|183851.8|183780.1|183753|183685.7|398
1758704400000|2025-09-24 09:00:00|183779.1|183729.1|183752.3|183702.3|183821.3|183738.7|183749.5|183679|325
1758704700000|2025-09-24 09:05:00|183751.7|183701.7|183793.9|183743.9|183813|183746.3|183743.3|183676.3|240
1758705000000|2025-09-24 09:10:00|183791.4|183741.4|183779.9|183689.9|183816.6|183746.7|183733.9|183670.8|142
1758705300000|2025-09-24 09:15:00|183781.7|183691.7|183746.5|183696.5|183782.2|183713.1|183731.6|183651.3|267
1758705600000|2025-09-24 09:20:00|183746.1|183696.1|183771.1|183721.1|183801.6|183729.5|183740|183668.6|285
1758705900000|2025-09-24 09:25:00|183762.1|183712.1|183803.7|183713.7|183811.9|183750.6|183757.9|183693.3|267
1758706200000|2025-09-24 09:30:00|183785|183735|183744.4|183654.4|183802.1|183735.5|183717.2|183648.8|326
1758706500000|2025-09-24 09:35:00|183742.1|183652.1|183739.5|183649.5|183750.4|183660.4|183707.5|183617.5|210
1758706800000|2025-09-24 09:40:00|183741|183651|183766.1|183676.1|183789.3|183699.3|183727.6|183646.8|218
1758707100000|2025-09-24 09:45:00|183762.5|183672.5|183794.2|183704.2|183835|183754.1|183762.5|183672.5|369
1758707400000|2025-09-24 09:50:00|183798.5|183708.5|183745.6|183655.6|183815.3|183740.6|183740.8|183650.8|347
1758707700000|2025-09-24 09:55:00|183746.2|183656.2|183751.7|183701.7|183755.4|183701.7|183736.2|183654.3|270
1758708000000|2025-09-24 10:00:00|183747.8|183697.8|183744|183654|183784.2|183697.8|183735.3|183645.3|376
1758708300000|2025-09-24 10:05:00|183748.5|183658.5|183758.2|183668.2|183782.6|183692.6|183748.3|183658.3|267
1758708600000|2025-09-24 10:10:00|183758.6|183668.6|183819.9|183729.9|183838.7|183748.7|183758.6|183668.6|278
1758708900000|2025-09-24 10:15:00|183818.4|183728.4|183837.5|183747.5|183837.5|183778|183802.4|183712.4|282
1758709200000|2025-09-24 10:20:00|183838.9|183748.9|183868.9|183778.9|183878.7|183788.7|183797.8|183712.8|379
1758709500000|2025-09-24 10:25:00|183870.8|183780.8|183867.3|183817.3|183881.8|183822.9|183840|183762.9|235
1758709800000|2025-09-24 10:30:00|183868.5|183818.5|183910.3|183860.3|183916.5|183866.5|183842.7|183777.6|149
1758710100000|2025-09-24 10:35:00|183930|183840|183986|183896|183989.9|183922.7|183930|183840|102
1758710400000|2025-09-24 10:40:00|183984.8|183894.8|184015.2|183925.2|184016.9|183948.2|183959.4|183869.4|165
1758710700000|2025-09-24 10:45:00|184016.6|183926.6|184021.1|183931.1|184021.1|183951.2|183977.4|183887.4|172
1758711000000|2025-09-24 10:50:00|184019.2|183929.2|183990.5|183940.5|184025.2|183952|183966.8|183897.3|174
1758711300000|2025-09-24 10:55:00|183985.3|183935.3|183976.5|183926.5|184030.4|183961.2|183968.1|183906.3|179
1758711600000|2025-09-24 11:00:00|183977.3|183927.3|183911.6|183821.6|183978.7|183928.7|183880.6|183802.6|385
1758711900000|2025-09-24 11:05:00|183913|183823|183934|183884|183947.1|183885.4|183881.8|183821.9|357
1758712200000|2025-09-24 11:10:00|183935.8|183885.8|183966.1|183916.1|184022.3|183966.7|183935.8|183885.8|209
1758712500000|2025-09-24 11:15:00|183963.3|183913.3|183951.4|183861.4|183965.2|183913.3|183891.8|183839.4|206
1758712800000|2025-09-24 11:20:00|183952.7|183862.7|183917.6|183867.6|183961|183888.9|183897.6|183828|222
1758713100000|2025-09-24 11:25:00|183918.4|183868.4|183978.8|183928.8|184002.3|183937.9|183901.1|183851.1|278
1758713400000|2025-09-24 11:30:00|183977.7|183927.7|183897.7|183847.7|183989.2|183930.3|183858.2|183808.2|330
1758713700000|2025-09-24 11:35:00|183899.7|183849.7|183901.7|183851.7|183932|183852.8|183876.1|183826.1|187
1758714000000|2025-09-24 11:40:00|183902.1|183852.1|184044.8|183994.8|184050.2|184000.2|183896|183846|321
1758714300000|2025-09-24 11:45:00|184044.3|183994.3|184162.3|184072.3|184168.8|184118.8|184038.7|183988.7|329
1758714600000|2025-09-24 11:50:00|184158|184068|184122.4|184072.4|184177.6|184103.7|184094|184032.4|271
1758714900000|2025-09-24 11:55:00|184120|184070|184232.5|184142.5|184232.5|184152|184099.4|184049.4|256
1758715200000|2025-09-24 12:00:00|184232|184142|184138.1|184048.1|184256.3|184166.3|184136.1|184046.1|306
1758715500000|2025-09-24 12:05:00|184125.1|184035.1|184049.7|183999.7|184144.8|184084.6|184046.7|183975.2|265
1758715800000|2025-09-24 12:10:00|184054.4|184004.4|184165.5|184075.5|184169.6|184101.9|184044.1|183978.7|231
1758716100000|2025-09-24 12:15:00|184156.3|184066.3|184185.2|184135.2|184222.6|184172.6|184143.1|184066.3|313
1758716400000|2025-09-24 12:20:00|184188.2|184138.2|184104.4|184054.4|184188.2|184138.2|183987.6|183937.6|397
1758716700000|2025-09-24 12:25:00|184103.6|184053.6|184083.5|184033.5|184103.6|184053.6|184026|183976|355
1758717000000|2025-09-24 12:30:00|184080.1|184030.1|184059.7|184009.7|184121.3|184071.3|184044|183994|262
1758717300000|2025-09-24 12:35:00|184084.2|184034.2|184109.7|184059.7|184113.5|184063.5|184017.5|183967.5|328
1758717600000|2025-09-24 12:40:00|184117.4|184067.4|184203.4|184153.4|184203.4|184153.4|184098.8|184048.8|323
1758717900000|2025-09-24 12:45:00|184203.2|184153.2|184268.6|184218.6|184282.2|184232.2|184202.7|184152.7|368
1758718200000|2025-09-24 12:50:00|184269.4|184219.4|184306.2|184256.2|184327.1|184265.8|184269.2|184219.2|397
1758718500000|2025-09-24 12:55:00|184304.1|184254.1|184270.8|184180.8|184316.5|184266.5|184228.3|184173|546
1758718800000|2025-09-24 13:00:00|184273.7|184183.7|184184.6|184094.6|184273.7|184200.9|184169.5|184086.3|410
1758719100000|2025-09-24 13:05:00|184186.6|184096.6|184224.5|184174.5|184233.8|184183.8|184139.6|184088.3|259
1758719400000|2025-09-24 13:10:00|184224.7|184174.7|184177.4|184127.4|184265.1|184195.5|184168.3|184118.3|300
1758719700000|2025-09-24 13:15:00|184175.8|184125.8|184270.2|184220.2|184306.5|184256.5|184175|184125|317
1758720000000|2025-09-24 13:20:00|184269.4|184219.4|184228.4|184178.4|184270.5|184220.5|184201.5|184151.5|255
1758720300000|2025-09-24 13:25:00|184229.2|184179.2|184222.3|184172.3|184243.4|184193.4|184197.4|184147.4|430
1758720600000|2025-09-24 13:30:00|184233.7|184183.7|184249.3|184159.3|184313.4|184263.4|184225.2|184151.2|411
1758720900000|2025-09-24 13:35:00|184250.3|184160.3|184096.6|184046.6|184250.3|184170.2|184094.4|184044.4|464
1758721200000|2025-09-24 13:40:00|184093.2|184043.2|184150.8|184060.8|184172.4|184122.4|184086.4|184036.4|444
1758721500000|2025-09-24 13:45:00|184150|184060|184130|184080|184215|184151.3|184125.6|184055.7|444
1758721800000|2025-09-24 13:50:00|184132.1|184082.1|184026.3|183936.3|184132.1|184082.1|183983.2|183933.2|670
1758722100000|2025-09-24 13:55:00|184029|183939|184029.5|183939.5|184035.8|183967.5|183944.6|183894.6|510
1758722400000|2025-09-24 14:00:00|184013.6|183923.6|184097.6|184047.6|184172|184122|184013.6|183923.6|515
1758722700000|2025-09-24 14:05:00|184098.2|184048.2|184161.3|184111.3|184206.7|184156.7|184098.2|184048.2|467
1758723000000|2025-09-24 14:10:00|184160.4|184110.4|184094.9|184044.9|184167|184117|184067.6|184017.6|418
1758723300000|2025-09-24 14:15:00|184093.6|184043.6|184099.2|184009.2|184134.6|184070.4|184059.6|183982.3|303
1758723600000|2025-09-24 14:20:00|184101.1|184011.1|184188.7|184138.7|184248.2|184198.2|184098.9|184008.9|448
1758723900000|2025-09-24 14:25:00|184189.1|184139.1|184053.1|183963.1|184232.4|184182.4|184017.6|183949.6|512
1758724200000|2025-09-24 14:30:00|184043.5|183953.5|184070.8|184020.8|184106.1|184037.3|183979.8|183929.8|561
1758724500000|2025-09-24 14:35:00|184071.1|184021.1|183984|183934|184096|184029.7|183981.3|183929|391
1758724800000|2025-09-24 14:40:00|183985.4|183935.4|183923.4|183833.4|184021.5|183956|183903.7|183833|515
1758725100000|2025-09-24 14:45:00|183925.7|183835.7|183894.5|183844.5|183933.4|183866.4|183849.5|183797.6|399
1758725400000|2025-09-24 14:50:00|183889.9|183839.9|183870.4|183820.4|183944.2|183881.7|183833.2|183783.2|444
1758725700000|2025-09-24 14:55:00|183871.6|183821.6|184099.2|184049.2|184116.2|184051.1|183849.6|183774.6|549
1758726000000|2025-09-24 15:00:00|184097.4|184047.4|184089.3|184039.3|184150.8|184100.8|184021.4|183959.5|617
1758726300000|2025-09-24 15:05:00|184088.4|184038.4|184085.4|184035.4|184147.3|184085.8|184052.3|183980|408
1758726600000|2025-09-24 15:10:00|184086.1|184036.1|184092.5|184042.5|184164|184109.2|184077.3|184013.6|317
1758726900000|2025-09-24 15:15:00|184089.9|184039.9|184120.7|184030.7|184168.3|184109|184084.6|184016.1|536
1758727200000|2025-09-24 15:20:00|184116.6|184026.6|184056.3|184006.3|184118|184046.6|184052.6|183985|477
1758727500000|2025-09-24 15:25:00|184054.5|184004.5|184264.8|184214.8|184297.1|184226.6|184053.8|184003.8|383
1758727800000|2025-09-24 15:30:00|184266.8|184216.8|184481.3|184431.3|184509.3|184437.4|184195.2|184124.5|484
1758728100000|2025-09-24 15:35:00|184481|184431|184396.6|184306.6|184510.1|184452.3|184374.3|184302.8|560
1758728400000|2025-09-24 15:40:00|184398.1|184348.1|184395.6|184345.6|184455|184383.3|184369.6|184300|439
1758728700000|2025-09-24 15:45:00|184394.5|184344.5|184428.4|184378.4|184441.7|184387.8|184375.6|184325.6|509
1758729000000|2025-09-24 15:50:00|184426.8|184376.8|184515.6|184425.6|184536.5|184447|184423|184373|498
1758729300000|2025-09-24 15:55:00|184516.7|184426.7|184502|184452|184545.3|184495.3|184453.1|184403.1|652
1758729600000|2025-09-24 16:00:00|184494.7|184444.7|184506.5|184456.5|184538.1|184488.1|184473.3|184404.8|567
1758729900000|2025-09-24 16:05:00|184505.5|184455.5|184536.2|184486.2|184537.8|184487.8|184437.2|184365.2|359
1758730200000|2025-09-24 16:10:00|184535.7|184485.7|184524.2|184474.2|184591.4|184531.2|184512.9|184451.1|566
1758730500000|2025-09-24 16:15:00|184525.4|184475.4|184567.4|184517.4|184594.6|184543.6|184504.6|184446.1|447
1758730800000|2025-09-24 16:20:00|184569.8|184519.8|184466.2|184416.2|184576|184526|184464|184414|600
1758731100000|2025-09-24 16:25:00|184473.4|184423.4|184439.9|184389.9|184481.8|184431.8|184412.9|184362.9|558
1758731400000|2025-09-24 16:30:00|184433.8|184383.8|184446.2|184396.2|184469.7|184401.2|184391.9|184341.9|540
1758731700000|2025-09-24 16:35:00|184445.9|184395.9|184460.6|184370.6|184490.7|184422.1|184422.5|184349.2|367
1758732000000|2025-09-24 16:40:00|184444.3|184394.3|184404.8|184354.8|184444.3|184394.3|184396.9|184329.9|437
1758732300000|2025-09-24 16:45:00|184405.7|184355.7|184441|184391|184441.7|184391.7|184390.1|184340.1|277
1758732600000|2025-09-24 16:50:00|184442.9|184392.9|184387.9|184337.9|184463.9|184397.2|184387.9|184330.2|508
1758732900000|2025-09-24 16:55:00|184390.1|184340.1|184416.2|184366.2|184456|184393.2|184375.9|184304.4|543
1758733200000|2025-09-24 17:00:00|184413.3|184363.3|184403.9|184353.9|184445.6|184379.7|184374.8|184324.8|586
1758733500000|2025-09-24 17:05:00|184404|184354|184391.7|184301.7|184427.7|184359.2|184368.1|184298.3|499
1758733800000|2025-09-24 17:10:00|184391.9|184301.9|184324.3|184234.3|184391.9|184317.9|184294.4|184231.7|451
1758734100000|2025-09-24 17:15:00|184326.9|184236.9|184321.2|184231.2|184328.4|184258.3|184291.8|184216.2|307
1758734400000|2025-09-24 17:20:00|184323.6|184233.6|184322.5|184272.5|184367.7|184305.5|184295|184225.8|435
1758734700000|2025-09-24 17:25:00|184324.4|184274.4|184369.7|184319.7|184396.4|184327.6|184324.4|184262.5|335
1758735000000|2025-09-24 17:30:00|184368.7|184318.7|184400.4|184350.4|184460.3|184387.4|184362.3|184296.5|324
1758735300000|2025-09-24 17:35:00|184398.3|184348.3|184485|184395|184486.8|184424.2|184390.8|184329.8|413
1758735600000|2025-09-24 17:40:00|184483|184393|184437.2|184387.2|184486.6|184419.2|184433.4|184370.2|462
1758735900000|2025-09-24 17:45:00|184438.2|184388.2|184407.2|184357.2|184464.4|184402.3|184401.3|184330.3|557
1758736200000|2025-09-24 17:50:00|184407.1|184357.1|184396.4|184346.4|184427|184364.8|184384.3|184316.6|459
1758736500000|2025-09-24 17:55:00|184395.7|184345.7|184407.4|184357.4|184428.2|184362.5|184366|184316|668
1758736800000|2025-09-24 18:00:00|184403.8|184353.8|184436.2|184386.2|184441.9|184391.9|184397.8|184330.7|679
1758737100000|2025-09-24 18:05:00|184433.9|184383.9|184443.7|184393.7|184448.1|184398.1|184423.7|184373.7|466
1758737400000|2025-09-24 18:10:00|184444|184394|184393.2|184343.2|184469.6|184419.6|184391.9|184341.9|530
1758737700000|2025-09-24 18:15:00|184395.1|184345.1|184367.6|184317.6|184396.5|184346.5|184356.4|184306.4|470
1758738000000|2025-09-24 18:20:00|184365.8|184315.8|184373.6|184323.6|184378.4|184328.4|184355.2|184305.2|516
1758738300000|2025-09-24 18:25:00|184373.7|184323.7|184402.6|184352.6|184428.4|184359.4|184355.3|184305.3|488
1758738600000|2025-09-24 18:30:00|184403.3|184353.3|184397.3|184347.3|184458|184402.8|184378.7|184328.7|461
1758738900000|2025-09-24 18:35:00|184398|184348|184454.8|184404.8|184458.4|184408.4|184373.1|184313.9|403
1758739200000|2025-09-24 18:40:00|184456.3|184406.3|184432.9|184382.9|184458|184408|184418.9|184350|407
1758739500000|2025-09-24 18:45:00|184430.7|184380.7|184413|184323|184434.6|184384.6|184378.3|184308.9|310
1758739800000|2025-09-24 18:50:00|184412|184322|184395.1|184345.1|184432.2|184382.2|184372.3|184318.7|486
1758740100000|2025-09-24 18:55:00|184396.1|184346.1|184357.4|184307.4|184430.7|184373.5|184348.7|184298.7|352
1758740400000|2025-09-24 19:00:00|184355.9|184305.9|184331.3|184281.3|184370|184320|184330.9|184280.9|200
1758740700000|2025-09-24 19:05:00|184330.9|184280.9|184381.2|184331.2|184399.7|184341.5|184324.7|184274.7|370
1758741000000|2025-09-24 19:10:00|184381.8|184331.8|184349.3|184259.3|184382.4|184332.4|184265.7|184215.7|261
1758741300000|2025-09-24 19:15:00|184342.9|184252.9|184351.6|184301.6|184372.3|184308.7|184303.6|184237.9|350
1758741600000|2025-09-24 19:20:00|184348.2|184298.2|184368.3|184318.3|184373.7|184321|184339.1|184271.5|586
1758741900000|2025-09-24 19:25:00|184370.3|184320.3|184378.1|184328.1|184391.2|184340.2|184363.2|184296.6|467
1758742200000|2025-09-24 19:30:00|184379.7|184329.7|184427.8|184377.8|184463.4|184413.4|184349.8|184298.2|440
1758742500000|2025-09-24 19:35:00|184424.7|184374.7|184452.5|184402.5|184496.3|184446.3|184422.5|184372.5|313
1758742800000|2025-09-24 19:40:00|184451.9|184401.9|184382.4|184332.4|184470.3|184403.3|184376.5|184320.1|493
1758743100000|2025-09-24 19:45:00|184381.1|184331.1|184337.8|184287.8|184407.3|184342.6|184320.4|184270.4|487
1758743400000|2025-09-24 19:50:00|184331.9|184281.9|184339.6|184289.6|184346|184291.7|184310.6|184241.6|343
1758743700000|2025-09-24 19:55:00|184342.7|184292.7|184335.7|184285.7|184411|184337.6|184315.9|184265.9|593
1758744000000|2025-09-24 20:00:00|184339.4|184289.4|184217.8|184167.8|184348.1|184298.1|184217.8|184149.5|256
1758744300000|2025-09-24 20:05:00|184216.7|184166.7|184200.6|184110.6|184223|184173|184161.5|184110.6|133
1758744600000|2025-09-24 20:10:00|184200.9|184110.9|184165|184115|184210.4|184123.2|184157.9|184095.8|31
1758744900000|2025-09-24 20:15:00|184164|184114|184167.3|184117.3|184190.9|184132.3|184150.6|184092.8|148
1758745200000|2025-09-24 20:20:00|184169.9|184119.9|184280.5|184190.5|184282|184198.9|184167.3|184117.3|266
1758745500000|2025-09-24 20:25:00|184280.9|184190.9|184262.1|184172.1|184284|184214.7|184221.8|184156.4|137
1758745800000|2025-09-24 20:30:00|184262.9|184172.9|184291.6|184241.6|184321.6|184243.9|184243.7|184172.9|173
1758746100000|2025-09-24 20:35:00|184289.4|184239.4|184324|184234|184337.6|184270.5|184282.9|184224.2|164
1758746400000|2025-09-24 20:40:00|184323.2|184233.2|184315.5|184265.5|184334.3|184269.7|184305.3|184231.2|114
1758746700000|2025-09-24 20:45:00|184314.8|184264.8|184312.9|184262.9|184320|184270|184305.3|184255.3|61
1758747000000|2025-09-24 20:50:00|184312.7|184262.7|184280.9|184230.9|184315.1|184265.1|184275.3|184225.3|99
1758747300000|2025-09-24 20:55:00|184303.1|184213.1|184349.6|184173|184349.6|184213.1|184251.3|184112.9|107
1758747600000|2025-09-24 21:00:00|184399.6|184091.4|184250|183940|184414.7|184104.7|184250|183940|4
1758747900000|2025-09-24 21:05:00|184251.9|183941.9|184358.6|184048.6|184380|184070|184251.9|183941.9|18
1758748200000|2025-09-24 21:10:00|184369.3|184059.3|184332.5|184022.5|184369.3|184059.3|184310.7|184000.7|9
1758748500000|2025-09-24 21:15:00|184332.3|184022.3|184309.1|183999.1|184332.3|184022.3|184298.8|183988.8|10
1758748800000|2025-09-24 21:20:00|184309.6|183999.6|184286.5|183976.5|184325.4|184015.4|184286.5|183976.5|8
1758749100000|2025-09-24 21:25:00|184289.1|183979.1|184291.3|183981.3|184291.3|183981.3|184267.4|183957.4|11
1758749400000|2025-09-24 21:30:00|184284.9|183974.9|184227.9|183917.9|184291.6|183981.6|184223.8|183913.8|7
1758749700000|2025-09-24 21:35:00|184228|183918|184213.1|183903.1|184228|183918|184213.1|183903.1|5
1758750000000|2025-09-24 21:40:00|184236.6|183926.6|184249.1|183939.1|184393.2|184109|184236.6|183926.6|9
1758750300000|2025-09-24 21:45:00|184246.7|183936.7|184204|183894|184249.1|183939.1|184200.3|183890.3|6
1758750600000|2025-09-24 21:50:00|184200.4|183890.4|184203.6|183893.6|184260.9|183950.9|184200.4|183890.4|6
1758750900000|2025-09-24 21:55:00|184215.3|183905.3|184206.1|183896.1|184268.1|183958.1|184203|183893|9
1758751200000|2025-09-24 22:00:00|184284.7|183974.7|184210.5|184053.3|184301|184069.2|184123.2|183938.2|77
1758751500000|2025-09-24 22:05:00|184210.3|184053.5|184180.8|184090.8|184234.8|184095.4|184171.3|184052.2|31
1758751800000|2025-09-24 22:10:00|184181.3|184091.3|184195.9|184105.9|184227.2|184115.5|184181.3|184061.6|35
1758752100000|2025-09-24 22:15:00|184195.8|184105.8|184209.9|184119.9|184224.3|184134.3|184195.8|184105.8|54
1758752400000|2025-09-24 22:20:00|184209.2|184119.2|184212|184122|184216.3|184126.3|184208.2|184118.2|21
1758752700000|2025-09-24 22:25:00|184212.9|184122.9|184212.6|184122.6|184220|184130|184210.3|184120.3|26
1758753000000|2025-09-24 22:30:00|184217.5|184127.5|184218.2|184128.2|184220.9|184130.9|184213.6|184123.6|21
1758753300000|2025-09-24 22:35:00|184219|184129|184221.8|184131.8|184221.8|184131.8|184216.1|184126.1|20
1758753600000|2025-09-24 22:40:00|184219.7|184129.7|184222.9|184132.9|184222.9|184132.9|184219.7|184129.7|4
1758753900000|2025-09-24 22:45:00|184222.3|184132.3|184220|184130|184222.3|184132.3|184220|184130|5
1758754200000|2025-09-24 22:50:00|184218.1|184128.1|184221.5|184131.5|184221.7|184131.7|184215.9|184125.9|13
1758754500000|2025-09-24 22:55:00|184221.3|184131.3|184217.9|184127.9|184222.5|184132.5|184217.9|184127.9|14
1758754800000|2025-09-24 23:00:00|184218.3|184128.3|184224.7|184134.7|184224.7|184134.7|184218.2|184128.2|16
1758755100000|2025-09-24 23:05:00|184223.7|184133.7|184223|184133|184223.7|184133.7|184218.7|184128.7|22
1758755400000|2025-09-24 23:10:00|184222.2|184132.2|184222.5|184132.5|184223.6|184133.6|184220.5|184130.5|22
1758755700000|2025-09-24 23:15:00|184222.6|184132.6|184223.3|184133.3|184225.1|184135.1|184217.9|184127.9|18
1758756000000|2025-09-24 23:20:00|184223.6|184133.6|184215.4|184125.4|184225.5|184135.5|184213|184123|20
1758756300000|2025-09-24 23:25:00|184214.2|184124.2|184239.7|184149.7|184239.7|184149.7|184214.2|184124.2|21
1758756600000|2025-09-24 23:30:00|184241.2|184151.2|184237.8|184147.8|184241.2|184151.2|184230.2|184140.2|23
1758756900000|2025-09-24 23:35:00|184237.2|184147.2|184247.1|184157.1|184250.8|184160.8|184235.8|184145.8|17
1758757200000|2025-09-24 23:40:00|184245.1|184155.1|184257.1|184167.1|184260.7|184170.7|184245.1|184155.1|22
1758757500000|2025-09-24 23:45:00|184260.8|184170.8|184249.6|184159.6|184260.8|184170.8|184239.6|184149.6|82
1758757800000|2025-09-24 23:50:00|184254.3|184164.3|184251.9|184161.9|184254.8|184164.8|184240.5|184150.5|208
1758758100000|2025-09-24 23:55:00|184253.7|184163.7|184259.1|184169.1|184265.1|184175.1|184248.8|184158.8|197
1758758400000|2025-09-25 00:00:00|184258.9|184168.9|184250.5|184160.5|184262.6|184172.6|184240.3|184150.3|286
1758758700000|2025-09-25 00:05:00|184250.3|184160.3|184252.1|184162.1|184257.3|184167.3|184239.7|184149.7|227
1758759000000|2025-09-25 00:10:00|184251.6|184161.6|184257.2|184167.2|184263.5|184173.5|184251.6|184161.6|113
1758759300000|2025-09-25 00:15:00|184259.9|184169.9|184247.8|184157.8|184260.3|184170.3|184243.9|184153.9|149
1758759600000|2025-09-25 00:20:00|184243.6|184153.6|184254.5|184164.5|184255.5|184165.5|184243.6|184153.6|169
1758759900000|2025-09-25 00:25:00|184254.9|184164.9|184252.6|184162.6|184257.4|184167.4|184239|184149|217
1758760200000|2025-09-25 00:30:00|184256.5|184166.5|184248.2|184158.2|184256.5|184166.5|184240.4|184150.4|88
1758760500000|2025-09-25 00:35:00|184248.5|184158.5|184249.5|184159.5|184253.2|184163.2|184247.1|184157.1|37
1758760800000|2025-09-25 00:40:00|184248|184158|184252.9|184162.9|184255.6|184165.6|184212.9|184122.9|80
1758761100000|2025-09-25 00:45:00|184250.6|184160.6|184252.8|184162.8|184256.7|184166.7|184245.2|184155.2|93
1758761400000|2025-09-25 00:50:00|184240.2|184150.2|184250.7|184160.7|184276.7|184186.7|184233.7|184143.7|118
1758761700000|2025-09-25 00:55:00|184248.8|184158.8|184179.1|184089.1|184249.3|184159.3|184168|184078|151
1758762000000|2025-09-25 01:00:00|184175.8|184085.8|184187.7|184097.7|184193|184103|184169.2|184079.2|151
1758762300000|2025-09-25 01:05:00|184189.5|184099.5|184193.8|184103.8|184206.3|184116.3|184185.5|184095.5|100
1758762600000|2025-09-25 01:10:00|184194|184104|184212|184122|184216.8|184126.8|184193.8|184103.8|118
1758762900000|2025-09-25 01:15:00|184213.4|184123.4|184249.1|184159.1|184257.3|184167.3|184211.5|184121.5|191
1758763200000|2025-09-25 01:20:00|184249.2|184159.2|184213.6|184123.6|184252.3|184162.3|184207.7|184117.7|193
1758763500000|2025-09-25 01:25:00|184213.4|184123.4|184223|184133|184223.1|184133.1|184207.2|184117.2|168
1758763800000|2025-09-25 01:30:00|184220.7|184130.7|184179|184089|184223.6|184133.6|184170.2|184080.2|156
1758764100000|2025-09-25 01:35:00|184183|184093|184200.2|184110.2|184216.4|184126.4|184177.9|184087.9|156
1758764400000|2025-09-25 01:40:00|184200.5|184110.5|184192.5|184102.5|184200.5|184110.5|184179.5|184089.5|119
1758764700000|2025-09-25 01:45:00|184190.5|184100.5|184195.9|184105.9|184206.4|184116.4|184178.6|184088.6|88
1758765000000|2025-09-25 01:50:00|184197.8|184107.8|184171.7|184081.7|184199.3|184109.3|184168.5|184078.5|174
1758765300000|2025-09-25 01:55:00|184176.9|184086.9|184162|184072|184183.8|184093.8|184160.6|184070.6|132
1758765600000|2025-09-25 02:00:00|184162.2|184072.2|184153|184063|184175.1|184085.1|184135.3|184045.3|180
1758765900000|2025-09-25 02:05:00|184157.7|184067.7|184141.5|184051.5|184176.6|184086.6|184140.7|184050.7|121
1758766200000|2025-09-25 02:10:00|184144.8|184054.8|184137.4|184047.4|184159|184069|184117.2|184027.2|116
1758766500000|2025-09-25 02:15:00|184139.4|184049.4|184142.9|184052.9|184161.6|184071.6|184136.7|184046.7|119
1758766800000|2025-09-25 02:20:00|184145.3|184055.3|184142.3|184052.3|184163.5|184073.5|184140.7|184050.7|146
1758767100000|2025-09-25 02:25:00|184141.7|184051.7|184105.6|184015.6|184146.1|184056.1|184105.1|184015.1|81
1758767400000|2025-09-25 02:30:00|184106.4|184016.4|184107.2|184017.2|184153.2|184027.4|184104.9|183990.2|35
1758767700000|2025-09-25 02:35:00|184105.4|184015.4|184102.1|184012.1|184113.6|184023.6|184098.4|184008.4|66
1758768000000|2025-09-25 02:40:00|184104|184014|184107.9|184017.9|184108.3|184018.3|184097.8|184007.8|100
1758768300000|2025-09-25 02:45:00|184109|184019|184109|184019|184164.9|184021.4|184102.8|183961.2|43
1758768600000|2025-09-25 02:50:00|184110.7|184020.7|184109.9|184019.9|184116.6|184026.6|184104.9|184014.9|46
1758768900000|2025-09-25 02:55:00|184109.1|184019.1|184106.9|184016.9|184116.3|184026.3|184101.6|184011.6|86
1758769200000|2025-09-25 03:00:00|184108.5|184018.5|184102.5|184012.5|184113.5|184023.5|184102.3|184012.3|71
1758769500000|2025-09-25 03:05:00|184104.5|184014.5|184110|184020|184112.8|184022.8|184102.7|184012.7|107
1758769800000|2025-09-25 03:10:00|184108.9|184018.9|184108.8|184018.8|184111.7|184021.7|184101.7|184011.7|151
1758770100000|2025-09-25 03:15:00|184103.6|184013.6|184097.8|184007.8|184111.6|184021.6|184097.8|184007.8|101
1758770400000|2025-09-25 03:20:00|184099.3|184009.3|184093|184003|184105.5|184015.5|184093|184003|107
1758770700000|2025-09-25 03:25:00|184095.4|184005.4|184098.3|184008.3|184100|184010|184094.5|184004.5|21
1758771000000|2025-09-25 03:30:00|184099.5|184009.5|184097.3|184007.3|184100|184010|184093.3|184003.3|33
1758771300000|2025-09-25 03:35:00|184099.5|184009.5|184098.3|184008.3|184100|184010|184094|184004|15
1758771600000|2025-09-25 03:40:00|184100|184010|184075.1|183985.1|184100|184025|184068.1|183981.4|50
1758771900000|2025-09-25 03:45:00|184076.7|183986.7|184076.9|183986.9|184083.3|183993.3|184073.6|183983.6|55
1758772200000|2025-09-25 03:50:00|184077.7|183987.7|184076.9|183986.9|184082.1|183992.1|184073.6|183983.6|106
1758772500000|2025-09-25 03:55:00|184075.1|183985.1|184083|183993|184086.6|183996.6|184065.1|183975.1|204
1758772800000|2025-09-25 04:00:00|184085.1|183995.1|184087.3|183997.3|184092.1|184002.1|184067|183977|303
1758773100000|2025-09-25 04:05:00|184084.8|183994.8|184100.7|184010.7|184107.9|184017.9|184084.8|183994.8|120
1758773400000|2025-09-25 04:10:00|184098.4|184008.4|184107.5|184017.5|184113|184023|184090.2|184000.2|37
1758773700000|2025-09-25 04:15:00|184107.4|184017.4|184111.3|184021.3|184118.1|184028.1|184107.4|184017.4|42
1758774000000|2025-09-25 04:20:00|184112.2|184022.2|184087.7|183997.7|184112.2|184022.2|184076.3|183986.3|26
1758774300000|2025-09-25 04:25:00|184089.6|183999.6|184088.5|183998.5|184093.5|184003.5|184077.2|183987.2|56
1758774600000|2025-09-25 04:30:00|184088.3|183998.3|184091.1|184001.1|184093|184003|184086|183996|80
1758774900000|2025-09-25 04:35:00|184093|184003|184091.7|184001.7|184095|184005|184082|183992|119
1758775200000|2025-09-25 04:40:00|184090.9|184000.9|184098.4|184008.4|184107.1|184017.1|184089.5|183999.5|55
1758775500000|2025-09-25 04:45:00|184097.9|184007.9|184112.7|184022.7|184118.3|184028.3|184091.4|184001.4|87
1758775800000|2025-09-25 04:50:00|184112.9|184022.9|184115.1|184025.1|184124.4|184034.4|184103.2|184013.2|109
1758776100000|2025-09-25 04:55:00|184116.1|184026.1|184110.4|184020.4|184119.1|184029.1|184107.7|184017.7|205
1758776400000|2025-09-25 05:00:00|184109.9|184019.9|184140.8|184050.8|184143|184053|184106.4|184016.4|253
1758776700000|2025-09-25 05:05:00|184137.1|184047.1|184105.7|184015.7|184145.2|184055.2|184105.5|184015.5|132
1758777000000|2025-09-25 05:10:00|184107.2|184017.2|184145.7|184055.7|184153|184063|184100.5|184010.5|250
1758777300000|2025-09-25 05:15:00|184146.4|184056.4|184151.2|184061.2|184154.2|184064.2|184142.1|184052.1|885
1758777600000|2025-09-25 05:20:00|184149.4|184059.4|184153|184063|184156|184066|184145.3|184055.3|172
1758777900000|2025-09-25 05:25:00|184151|184061|184161.5|184071.5|184161.5|184071.5|184149.3|184059.3|140
1758778200000|2025-09-25 05:30:00|184159.7|184069.7|184176.5|184086.5|184180.4|184090.4|184158.9|184068.9|53
1758778500000|2025-09-25 05:35:00|184173.3|184083.3|184147.5|184057.5|184177.6|184087.6|184144.4|184054.4|79
1758778800000|2025-09-25 05:40:00|184149.5|184059.5|184151.3|184061.3|184173.5|184083.5|184144.7|184054.7|125
1758779100000|2025-09-25 05:45:00|184154.7|184064.7|184149.9|184059.9|184161.6|184071.6|184147.7|184057.7|144
1758779400000|2025-09-25 05:50:00|184147.9|184057.9|184164.7|184074.7|184170.9|184080.9|184145.7|184055.7|140
1758779700000|2025-09-25 05:55:00|184165|184075|184152.8|184062.8|184165|184075|184140.7|184050.7|138
1758780000000|2025-09-25 06:00:00|184152.1|184062.1|184181.6|184091.6|184188.7|184098.7|184148|184058|140
1758780300000|2025-09-25 06:05:00|184182.4|184092.4|184189.3|184099.3|184191.3|184101.3|184162.6|184072.6|127
1758780600000|2025-09-25 06:10:00|184187|184097|184197|184107|184212.6|184122.6|184167.9|184077.9|237
1758780900000|2025-09-25 06:15:00|184199.6|184109.6|184178.6|184088.6|184204.2|184114.2|184141|184051|450
1758781200000|2025-09-25 06:20:00|184179.3|184089.3|184194.9|184104.9|184216|184126|184165.6|184075.6|537
1758781500000|2025-09-25 06:25:00|184195.1|184105.1|184223.4|184133.4|184231.5|184141.5|184181.1|184091.1|531
1758781800000|2025-09-25 06:30:00|184225.2|184135.2|184156.3|184066.3|184228|184138|184151.5|184061.5|567
1758782100000|2025-09-25 06:35:00|184158.7|184068.7|184194|184104|184209.6|184119.6|184147.7|184057.7|386
1758782400000|2025-09-25 06:40:00|184195.4|184105.4|184149.1|184059.1|184201.1|184111.1|184140.1|184050.1|474
1758782700000|2025-09-25 06:45:00|184153.1|184063.1|184118.8|184028.8|184163.6|184073.6|184109.8|184019.8|573
1758783000000|2025-09-25 06:50:00|184120.3|184030.3|184118.8|184028.8|184125.2|184035.2|184084.1|183994.1|383
1758783300000|2025-09-25 06:55:00|184121|184031|184131.9|184041.9|184133.8|184043.8|184112.9|184022.9|651
1758783600000|2025-09-25 07:00:00|184133.6|184043.6|184224.6|184134.6|184237.5|184147.5|184127.3|184037.3|665
1758783900000|2025-09-25 07:05:00|184222.6|184132.6|184283.8|184193.8|184294.3|184204.3|184208.2|184118.2|639
1758784200000|2025-09-25 07:10:00|184281|184191|184334.5|184244.5|184342.5|184252.5|184280|184190|642
1758784500000|2025-09-25 07:15:00|184332.6|184242.6|184286.5|184196.5|184337.1|184247.1|184279.7|184189.7|621
1758784800000|2025-09-25 07:20:00|184284.1|184194.1|184299.1|184209.1|184309.5|184219.5|184282.1|184192.1|832
1758785100000|2025-09-25 07:25:00|184301.3|184211.3|184292.6|184202.6|184307.9|184217.9|184261|184171|406
1758785400000|2025-09-25 07:30:00|184294.3|184204.3|184267.8|184177.8|184335|184245|184208.5|184118.5|629
1758785700000|2025-09-25 07:35:00|184265.4|184175.4|184234.7|184144.7|184274.2|184184.2|184225.2|184135.2|633
1758786000000|2025-09-25 07:40:00|184231.3|184141.3|184231.1|184141.1|184272.1|184182.1|184223.9|184133.9|581
1758786300000|2025-09-25 07:45:00|184233.4|184143.4|184334.9|184244.9|184345.2|184255.2|184227.8|184137.8|662
1758786600000|2025-09-25 07:50:00|184331.1|184241.1|184292.3|184202.3|184348.3|184258.3|184290.6|184200.6|371
1758786900000|2025-09-25 07:55:00|184293.9|184203.9|184263.3|184173.3|184325.7|184235.7|184259.4|184169.4|379
1758787200000|2025-09-25 08:00:00|184266.8|184176.8|184187.9|184097.9|184283.3|184193.3|184185|184095|351
1758787500000|2025-09-25 08:05:00|184185.5|184095.5|184152.3|184062.3|184204.1|184114.1|184140.7|184050.7|254
1758787800000|2025-09-25 08:10:00|184151.3|184061.3|184128.5|184038.5|184184.6|184094.6|184116.7|184026.7|351
1758788100000|2025-09-25 08:15:00|184130.4|184040.4|184095.9|184005.9|184151.9|184061.9|184089.8|183999.8|346
1758788400000|2025-09-25 08:20:00|184092.9|184002.9|184197.8|184107.8|184224.1|184134.1|184082.6|183992.6|380
1758788700000|2025-09-25 08:25:00|184195.2|184105.2|184122|184032|184198|184108|184119.3|184029.3|569
1758789000000|2025-09-25 08:30:00|184124.1|184034.1|184234.2|184144.2|184235|184145|184110|184020|411
1758789300000|2025-09-25 08:35:00|184235|184145|184207.2|184117.2|184247.6|184157.6|184202.1|184112.1|276
1758789600000|2025-09-25 08:40:00|184208.9|184118.9|184240.9|184150.9|184267.4|184177.4|184205.3|184115.3|265
1758789900000|2025-09-25 08:45:00|184238|184148|184234.2|184144.2|184243.7|184153.7|184219.1|184129.1|337
1758790200000|2025-09-25 08:50:00|184237.3|184147.3|184225.3|184135.3|184271.7|184181.7|184223.5|184133.5|300
1758790500000|2025-09-25 08:55:00|184226.1|184136.1|184229.5|184139.5|184234.2|184164.2|184188.8|184098.8|512
1758790800000|2025-09-25 09:00:00|184221.6|184131.6|184205.7|184115.7|184231.2|184141.2|184185.4|184095.4|366
1758791100000|2025-09-25 09:05:00|184206.3|184116.3|184172.5|184082.5|184211.3|184121.3|184164.9|184074.9|334
1758791400000|2025-09-25 09:10:00|184173.8|184083.8|184170.5|184080.5|184177.8|184103.2|184108.4|184026.5|329
1758791700000|2025-09-25 09:15:00|184171.9|184081.9|184185.8|184095.8|184192.5|184102.5|184157|184067|396
1758792000000|2025-09-25 09:20:00|184188|184098|184200.7|184110.7|184204.3|184131.7|184166.2|184091.7|261
1758792300000|2025-09-25 09:25:00|184197.8|184107.8|184232.5|184142.5|184241.7|184172.4|184191.9|184101.9|410
1758792600000|2025-09-25 09:30:00|184233.6|184143.6|184254.8|184164.8|184265.6|184175.6|184215.6|184138.8|309
1758792900000|2025-09-25 09:35:00|184255.2|184165.2|184297.8|184207.8|184304.8|184233.7|184240.3|184165.2|281
1758793200000|2025-09-25 09:40:00|184299.4|184209.4|184292.8|184202.8|184305.5|184219.1|184239.9|184168.2|245
1758793500000|2025-09-25 09:45:00|184294|184204|184285.2|184195.2|184303.8|184213.8|184284.9|184194.9|326
1758793800000|2025-09-25 09:50:00|184278.5|184188.5|184254.1|184164.1|184278.5|184188.5|184236.3|184160.4|263
1758794100000|2025-09-25 09:55:00|184254.9|184164.9|184249.9|184199.9|184276.1|184203.3|184237.3|184163|552
1758794400000|2025-09-25 10:00:00|184245|184195|184255|184165|184276.8|184206|184215.5|184146.3|439
1758794700000|2025-09-25 10:05:00|184256|184166|184235.3|184185.3|184275.5|184205.7|184233.1|184163|220
1758795000000|2025-09-25 10:10:00|184235.8|184185.8|184252.5|184162.5|184268.3|184192.6|184234.6|184162.5|326
1758795300000|2025-09-25 10:15:00|184254|184164|184221.2|184131.2|184257.8|184192.4|184203.6|184129|413
1758795600000|2025-09-25 10:20:00|184220.2|184130.2|184228.2|184138.2|184234.5|184144.5|184219.8|184129.8|278
1758795900000|2025-09-25 10:25:00|184228.6|184138.6|184265.7|184175.7|184272.5|184182.5|184223.9|184133.9|476
1758796200000|2025-09-25 10:30:00|184265.6|184175.6|184256.4|184166.4|184267.9|184177.9|184252.8|184162.8|335
1758796500000|2025-09-25 10:35:00|184258.4|184168.4|184255.6|184165.6|184268.4|184178.4|184252.4|184162.4|258
1758796800000|2025-09-25 10:40:00|184257.5|184167.5|184257.6|184167.6|184270.3|184180.3|184254.4|184164.4|222
1758797100000|2025-09-25 10:45:00|184257.5|184167.5|184264.7|184174.7|184276.5|184196.6|184245.2|184162.3|317
1758797400000|2025-09-25 10:50:00|184272.5|184182.5|184275.8|184185.8|184280.7|184205.7|184248.8|184173.9|320
1758797700000|2025-09-25 10:55:00|184300.6|184210.6|184291.6|184241.6|184307.5|184241.6|184277.6|184202|283
1758798000000|2025-09-25 11:00:00|184291.4|184241.4|184347.3|184297.3|184365.8|184298.1|184284.2|184213.6|492
1758798300000|2025-09-25 11:05:00|184347|184297|184342.8|184292.8|184388.1|184327.6|184341|184273.7|274
1758798600000|2025-09-25 11:10:00|184345.5|184295.5|184425.4|184335.4|184431.4|184363|184341.3|184273.2|473
1758798900000|2025-09-25 11:15:00|184426.7|184336.7|184368.5|184318.5|184430.1|184360.7|184344|184274.2|571
1758799200000|2025-09-25 11:20:00|184370.4|184320.4|184410.6|184320.6|184410.6|184341.7|184364.9|184294.5|320
1758799500000|2025-09-25 11:25:00|184412.2|184322.2|184406.4|184316.4|184414|184343.7|184367.5|184299.7|408
1758799800000|2025-09-25 11:30:00|184407.1|184317.1|184345.3|184295.3|184407.1|184333.2|184337.1|184269.7|249
1758800100000|2025-09-25 11:35:00|184345.5|184295.5|184405.8|184355.8|184429.7|184360.3|184340.6|184272.6|302
1758800400000|2025-09-25 11:40:00|184406.6|184356.6|184475.1|184385.1|184486|184415.1|184406.2|184346.2|296
1758800700000|2025-09-25 11:45:00|184471.4|184381.4|184497.5|184407.5|184511.2|184444.5|184443.3|184375.4|310
1758801000000|2025-09-25 11:50:00|184495.5|184405.5|184558.3|184508.3|184581.6|184509.5|184495.5|184405.5|293
1758801300000|2025-09-25 11:55:00|184559.3|184509.3|184591.8|184501.8|184610.7|184541.9|184526.6|184470.9|276
1758801600000|2025-09-25 12:00:00|184588.1|184498.1|184474.3|184424.3|184608.9|184520.3|184468.2|184418.2|288
1758801900000|2025-09-25 12:05:00|184475.2|184425.2|184466.3|184416.3|184509.9|184447.5|184434|184366.1|259
1758802200000|2025-09-25 12:10:00|184464.8|184414.8|184384.6|184334.6|184493.6|184429|184354|184294.8|476
1758802500000|2025-09-25 12:15:00|184381.5|184331.5|184470|184420|184513.1|184441.5|184381.5|184321.1|395
1758802800000|2025-09-25 12:20:00|184458|184408|184415.8|184365.8|184463.8|184412.8|184400.6|184340.4|324
1758803100000|2025-09-25 12:25:00|184415|184365|184580.1|184276.7|184580.1|184374.9|184274|184208|415
1758803400000|2025-09-25 12:30:00|184625.5|184298|184773.6|184723.6|184951|184901|184432.6|184298|537
1758803700000|2025-09-25 12:35:00|184779.1|184729.1|184816.6|184766.6|184931.2|184881.2|184756.7|184706.7|900
1758804000000|2025-09-25 12:40:00|184812.5|184762.5|184749|184699|184961.4|184911.4|184738.6|184675.4|780
1758804300000|2025-09-25 12:45:00|184745.2|184695.2|184688.6|184638.6|184761.2|184711.2|184656.8|184606.8|658
1758804600000|2025-09-25 12:50:00|184716|184666|184883.7|184833.7|184917.2|184867.2|184709.9|184641.3|733
1758804900000|2025-09-25 12:55:00|184884.3|184834.3|184706.9|184656.9|184884.3|184834.3|184670.8|184603.8|725
1758805200000|2025-09-25 13:00:00|184704.7|184654.7|184898.8|184848.8|184955.8|184905.8|184610.9|184560.9|719
1758805500000|2025-09-25 13:05:00|184897.6|184847.6|184884.6|184834.6|184930.8|184880.8|184776.2|184726.2|571
1758805800000|2025-09-25 13:10:00|184884.3|184834.3|184762.2|184672.2|184922.2|184872.2|184718.7|184643.5|554
1758806100000|2025-09-25 13:15:00|184749.9|184659.9|184610.8|184560.8|184779.8|184689.8|184577.6|184505.9|585
1758806400000|2025-09-25 13:20:00|184615.3|184565.3|184720.3|184670.3|184738.3|184688.3|184575.3|184506.7|451
1758806700000|2025-09-25 13:25:00|184719.2|184669.2|184769.9|184719.9|184819|184769|184711.6|184661.6|487
1758807000000|2025-09-25 13:30:00|184763.9|184713.9|184757|184707|184812.2|184762.2|184697.8|184636.1|670
1758807300000|2025-09-25 13:35:00|184755.4|184705.4|184640.1|184590.1|184775.4|184705.4|184635.2|184565.7|603
1758807600000|2025-09-25 13:40:00|184647.3|184597.3|184995.2|184945.2|185016.6|184966.6|184643.3|184576.2|667
1758807900000|2025-09-25 13:45:00|184997.6|184947.6|184858.1|184808.1|185014.9|184959.8|184853.3|184803.3|618
1758808200000|2025-09-25 13:50:00|184855.9|184805.9|184786.4|184736.4|184938.1|184871.2|184746.4|184680.7|739
1758808500000|2025-09-25 13:55:00|184785.5|184735.5|184691.2|184601.2|184863.3|184797.6|184608.9|184539.5|530
1758808800000|2025-09-25 14:00:00|184690.5|184600.5|184740.3|184690.3|184810.6|184760.6|184631|184567.1|557
1758809100000|2025-09-25 14:05:00|184742|184692|184642.7|184592.7|184742|184692|184479.1|184419.7|622
1758809400000|2025-09-25 14:10:00|184644.2|184594.2|184659.1|184609.1|184728.5|184666.9|184501.7|184451.7|561
1758809700000|2025-09-25 14:15:00|184658.2|184608.2|184565.1|184475.1|184670.6|184620.6|184514.4|184464.4|629
1758810000000|2025-09-25 14:20:00|184566.8|184476.8|184592.8|184542.8|184605.4|184555.4|184480.7|184430.7|592
1758810300000|2025-09-25 14:25:00|184593.3|184543.3|184487.5|184437.5|184598|184548|184479.6|184429.2|491
1758810600000|2025-09-25 14:30:00|184489.7|184439.7|184428.9|184378.9|184512.2|184443.2|184402.4|184321.1|433
1758810900000|2025-09-25 14:35:00|184429.6|184379.6|184504.4|184414.4|184508.7|184441.3|184336.8|184286.8|499
1758811200000|2025-09-25 14:40:00|184503.2|184413.2|184404.7|184354.7|184509.2|184446.7|184401.4|184351.4|495
1758811500000|2025-09-25 14:45:00|184404.2|184354.2|184474.2|184424.2|184518.5|184459.3|184380.2|184330.2|422
1758811800000|2025-09-25 14:50:00|184475.8|184425.8|184348.2|184298.2|184520|184470|184340.2|184290.2|588
1758812100000|2025-09-25 14:55:00|184342.1|184292.1|184333.4|184283.4|184357.2|184307.2|184250.5|184200.5|576
1758812400000|2025-09-25 15:00:00|184334|184284|184460.1|184410.1|184472.7|184422.7|184287.7|184237.7|638
1758812700000|2025-09-25 15:05:00|184459.2|184409.2|184546.8|184496.8|184588.2|184538.2|184459.2|184409.2|526
1758813000000|2025-09-25 15:10:00|184547.5|184497.5|184495.7|184445.7|184577.4|184524.5|184490|184424.4|359
1758813300000|2025-09-25 15:15:00|184499.2|184449.2|184415.3|184365.3|184499.7|184449.7|184385.5|184335.5|391
1758813600000|2025-09-25 15:20:00|184412.7|184362.7|184448.9|184398.9|184460.1|184410.1|184345.6|184295.6|398
1758813900000|2025-09-25 15:25:00|184448|184398|184357.5|184307.5|184448|184398|184353.2|184303.2|324
1758814200000|2025-09-25 15:30:00|184358.2|184308.2|184385.3|184335.3|184458.5|184408.5|184304.8|184235.4|490
1758814500000|2025-09-25 15:35:00|184386.3|184336.3|184388.4|184338.4|184426.1|184376.1|184343|184293|315
1758814800000|2025-09-25 15:40:00|184389.6|184339.6|184356.2|184306.2|184420.5|184370.5|184322.3|184272.3|288
1758815100000|2025-09-25 15:45:00|184356.3|184306.3|184355.7|184305.7|184404|184333.4|184322.6|184272.6|328
1758815400000|2025-09-25 15:50:00|184354.4|184304.4|184463.9|184373.9|184474.3|184396.5|184346.3|184286.7|382
1758815700000|2025-09-25 15:55:00|184442.8|184392.8|184445.9|184395.9|184466.2|184405.4|184371.4|184307.8|364
1758816000000|2025-09-25 16:00:00|184447.9|184397.9|184483.7|184393.7|184488|184438|184435.1|184385.1|321
1758816300000|2025-09-25 16:05:00|184485|184395|184415.8|184365.8|184508.6|184439|184410.4|184360.4|445
1758816600000|2025-09-25 16:10:00|184414.9|184364.9|184378.6|184328.6|184417.5|184367.5|184331.9|184264.7|351
1758816900000|2025-09-25 16:15:00|184367.8|184317.8|184423.4|184373.4|184482.1|184411.9|184364.1|184314.1|408
1758817200000|2025-09-25 16:20:00|184424.8|184374.8|184463.8|184373.8|184543.4|184470.7|184405.5|184355.5|462
1758817500000|2025-09-25 16:25:00|184464.5|184374.5|184453|184403|184530.8|184464.4|184443.7|184374.5|383
1758817800000|2025-09-25 16:30:00|184452.6|184402.6|184385.1|184335.1|184463.2|184413.2|184375.9|184325.9|442
1758818100000|2025-09-25 16:35:00|184384.1|184334.1|184397|184347|184439|184374.6|184367.4|184292.6|258
1758818400000|2025-09-25 16:40:00|184394.9|184344.9|184395.4|184345.4|184409.6|184359.6|184372.1|184322.1|268
1758818700000|2025-09-25 16:45:00|184394.5|184344.5|184424.6|184374.6|184443.2|184378|184342.2|184292.2|390
1758819000000|2025-09-25 16:50:00|184423.2|184373.2|184486.1|184436.1|184515.1|184441.9|184409.3|184359.3|419
1758819300000|2025-09-25 16:55:00|184490.4|184440.4|184491.3|184441.3|184523.1|184463.2|184415.9|184365.9|508
1758819600000|2025-09-25 17:00:00|184495.6|184445.6|184630|184580|184666.8|184616.8|184412.8|184345.7|466
1758819900000|2025-09-25 17:05:00|184628.7|184578.7|184674.6|184584.6|184695.1|184644.5|184620|184560.5|283
1758820200000|2025-09-25 17:10:00|184675.6|184585.6|184624.8|184574.8|184691.9|184641.9|184613.6|184542.5|335
1758820500000|2025-09-25 17:15:00|184625.2|184575.2|184712.7|184662.7|184724.4|184667.8|184622.1|184572.1|293
1758820800000|2025-09-25 17:20:00|184717.9|184667.9|184790.4|184740.4|184834.2|184766.2|184714.8|184653.7|421
1758821100000|2025-09-25 17:25:00|184778.9|184728.9|184916|184866|184922.4|184872.4|184778.9|184728.9|425
1758821400000|2025-09-25 17:30:00|184917.2|184867.2|184973.8|184923.8|184996.8|184946.8|184866.3|184816.3|379
1758821700000|2025-09-25 17:35:00|184985.4|184935.4|185014.4|184964.4|185033.6|184983.6|184957.6|184907.6|272
1758822000000|2025-09-25 17:40:00|185013.3|184963.3|185064.2|184974.2|185092.8|185018.7|185000.4|184950.4|295
1758822300000|2025-09-25 17:45:00|185063.9|184973.9|185046.7|184956.7|185089.1|185039.1|185008.6|184932.3|344
1758822600000|2025-09-25 17:50:00|185046.1|184956.1|184965.3|184875.3|185048.1|184958.1|184920.7|184855|402
1758822900000|2025-09-25 17:55:00|184966.7|184876.7|184979.6|184889.6|185015.8|184948.6|184937.5|184874.7|468
1758823200000|2025-09-25 18:00:00|184978|184888|185084.8|185034.8|185102.7|185040.5|184952.4|184872.7|465
1758823500000|2025-09-25 18:05:00|185083.9|185033.9|185391.9|185301.9|185393.6|185327.5|185062.8|185012.8|473
1758823800000|2025-09-25 18:10:00|185391.3|185301.3|185403.1|185353.1|185526|185476|185319.5|185254|524
1758824100000|2025-09-25 18:15:00|185402.8|185352.8|185321.6|185231.6|185423.1|185357.4|185315.9|185225.9|384
1758824400000|2025-09-25 18:20:00|185308.9|185258.9|185359.2|185309.2|185362|185312|185279.4|185189.4|439
1758824700000|2025-09-25 18:25:00|185357.3|185307.3|185368.6|185318.6|185439|185389|185302|185235.4|476
1758825000000|2025-09-25 18:30:00|185373.1|185323.1|185647.2|185597.2|185669.9|185619.9|185368.1|185318.1|565
1758825300000|2025-09-25 18:35:00|185644.6|185594.6|185448.7|185358.7|185644.6|185594.6|185446.2|185356.2|331
1758825600000|2025-09-25 18:40:00|185444.6|185354.6|185399|185349|185458.2|185407.7|185385.6|185317.9|423
1758825900000|2025-09-25 18:45:00|185398|185348|185369.9|185319.9|185437.4|185387.4|185325.8|185275.8|496
1758826200000|2025-09-25 18:50:00|185369.6|185319.6|185357.3|185307.3|185435.8|185371.2|185283.5|185215.1|523
1758826500000|2025-09-25 18:55:00|185358.7|185308.7|185441.4|185351.4|185453.6|185403.6|185318.3|185250.6|348
1758826800000|2025-09-25 19:00:00|185440.9|185350.9|185352.9|185302.9|185573.7|185483.7|185350.3|185274.7|439
1758827100000|2025-09-25 19:05:00|185354.9|185304.9|185328.4|185278.4|185389.6|185338.6|185318.8|185268.8|429
1758827400000|2025-09-25 19:10:00|185327.4|185277.4|185283.8|185233.8|185334.2|185284.2|185243.9|185175.1|472
1758827700000|2025-09-25 19:15:00|185285.1|185235.1|185223|185173|185298.6|185248.6|185215.2|185165.2|599
1758828000000|2025-09-25 19:20:00|185226|185176|185206.6|185156.6|185245.3|185177.3|185114.1|185049.1|412
1758828300000|2025-09-25 19:25:00|185202.2|185152.2|185223.6|185173.6|185290.2|185240.2|185179.5|185129.5|485
1758828600000|2025-09-25 19:30:00|185223.3|185173.3|185227.1|185177.1|185228|185178|185200.2|185150.2|355
1758828900000|2025-09-25 19:35:00|185225.8|185175.8|185164.8|185114.8|185225.8|185175.8|185151.4|185101.4|441
1758829200000|2025-09-25 19:40:00|185167.3|185117.3|185161.4|185111.4|185218.5|185168.5|185156.8|185106.8|253
1758829500000|2025-09-25 19:45:00|185161.7|185111.7|185147.5|185097.5|185167.5|185117.5|185143.8|185093.8|444
1758829800000|2025-09-25 19:50:00|185156.7|185106.7|185091.8|185041.8|185156.9|185106.9|185086.3|185036.3|184
1758830100000|2025-09-25 19:55:00|185095.3|185045.3|185093.3|185043.3|185121|185054.6|185035.1|184985.1|349
1758830400000|2025-09-25 20:00:00|185089.9|185039.9|185044|184994|185097.6|185047.6|185019|184949.6|252
1758830700000|2025-09-25 20:05:00|185047.3|184997.3|184933.2|184883.2|185051.3|185001.3|184933.2|184883.2|110
1758831000000|2025-09-25 20:10:00|184936.5|184886.5|184765.8|184715.8|184941.6|184891.6|184764.4|184714.4|214
1758831300000|2025-09-25 20:15:00|184764.8|184714.8|184767.8|184677.8|184769.5|184717.8|184658.5|184608.5|314
1758831600000|2025-09-25 20:20:00|184769.1|184679.1|184785.5|184695.5|184806.8|184716.8|184732.7|184666.1|195
1758831900000|2025-09-25 20:25:00|184786.5|184696.5|184764.2|184714.2|184790.3|184723.8|184762.1|184688.9|139
1758832200000|2025-09-25 20:30:00|184763|184713|184728.7|184678.7|184764.9|184714.4|184658.1|184589.3|164
1758832500000|2025-09-25 20:35:00|184729.1|184679.1|184790.5|184700.5|184808.4|184758.4|184728.9|184678.9|170
1758832800000|2025-09-25 20:40:00|184790|184700|184790.5|184700.5|184838.6|184763.6|184772|184698.8|126
1758833100000|2025-09-25 20:45:00|184792.3|184702.3|184762.3|184672.3|184796.5|184706.5|184758.7|184668.7|117
1758833400000|2025-09-25 20:50:00|184762|184672|184800|184710|184836.8|184746.8|184761.9|184671.9|139
1758833700000|2025-09-25 20:55:00|184801.2|184711.2|184783.3|184693.3|184872.4|184782.4|184730.3|184640.3|150
1758834000000|2025-09-25 21:00:00|184782|184692|185010|184700|185010|184700|184781|184639.8|4
1758834300000|2025-09-25 21:05:00|185052.9|184742.9|185214.2|184904.2|185245.9|184935.9|185052.9|184742.9|56
1758834600000|2025-09-25 21:10:00|185227.9|184917.9|184976.5|184666.5|185247.4|184937.4|184976.5|184666.5|22
1758834900000|2025-09-25 21:15:00|184976.6|184666.6|184976.6|184666.6|184976.6|184666.6|184976.6|184666.6|1
1758835200000|2025-09-25 21:20:00|184976.4|184666.4|184974.5|184664.5|184976.4|184666.4|184973.8|184663.8|3
1758835500000|2025-09-25 21:25:00|184975.6|184665.6|184975.6|184665.6|184975.6|184665.6|184975.5|184665.5|3
1758835800000|2025-09-25 21:30:00|184989.1|184679.1|184992.7|184682.7|184997.3|184687.3|184989.1|184679.1|5
1758836100000|2025-09-25 21:35:00|184997.9|184687.9|184961.7|184651.7|184999.8|184689.8|184961.7|184651.7|6
1758836400000|2025-09-25 21:40:00|184962|184652|184937.1|184627.1|184962|184652|184926.2|184616.2|6
1758836700000|2025-09-25 21:45:00|184937|184627|184929.8|184619.8|184937|184627|184929.8|184619.8|3
1758837000000|2025-09-25 21:50:00|184935.4|184625.4|184934.7|184624.7|184963.5|184653.5|184931.2|184621.2|7
1758837300000|2025-09-25 21:55:00|184935.5|184625.5|184934.2|184624.2|184945.2|184635.2|184926.5|184616.5|12
1758837600000|2025-09-25 22:00:00|184977.2|184667.2|184880.5|184790.5|184977.2|184797.7|184875|184632.9|86
1758837900000|2025-09-25 22:05:00|184880.6|184790.6|184851.5|184701.4|184920.7|184790.6|184823.5|184697|39
1758838200000|2025-09-25 22:10:00|184821.5|184731.5|184829.7|184739.7|184847.9|184739.7|184816.3|184696.8|17
1758838500000|2025-09-25 22:15:00|184817|184727|184756.6|184666.6|184837.6|184727|184748.3|184626.2|34
1758838800000|2025-09-25 22:20:00|184756.4|184666.4|184779.8|184689.8|184781.1|184691.1|184747.5|184657.5|29
1758839100000|2025-09-25 22:25:00|184780.7|184690.7|184779|184689|184785.6|184695.6|184775.4|184685.4|25
1758839400000|2025-09-25 22:30:00|184777.7|184687.7|184783.8|184693.8|184783.8|184693.8|184777|184687|19
1758839700000|2025-09-25 22:35:00|184781.3|184691.3|184779|184689|184790|184700|184777.7|184687.7|16
1758840000000|2025-09-25 22:40:00|184777.6|184687.6|184786.1|184696.1|184792.1|184702.1|184776.7|184686.7|23
1758840300000|2025-09-25 22:45:00|184778.9|184688.9|184818.7|184728.7|184818.7|184728.7|184778.9|184688.9|19
1758840600000|2025-09-25 22:50:00|184813.8|184723.8|184877.8|184787.8|184883.6|184793.6|184813.7|184723.7|45
1758840900000|2025-09-25 22:55:00|184878.7|184788.7|184854.5|184764.5|184878.7|184788.7|184849.1|184759.1|35
1758841200000|2025-09-25 23:00:00|184851.1|184761.1|184877.1|184787.1|184883.1|184793.1|184850.7|184760.7|46
1758841500000|2025-09-25 23:05:00|184876.5|184786.5|184867.8|184777.8|184880|184790|184863.5|184773.5|37
1758841800000|2025-09-25 23:10:00|184865.8|184775.8|184885.8|184795.8|184886.5|184796.5|184865.8|184775.8|26
1758842100000|2025-09-25 23:15:00|184882|184792|184918.8|184828.8|184925.4|184835.4|184882|184792|28
1758842400000|2025-09-25 23:20:00|184917.7|184827.7|184928.3|184838.3|184930.7|184840.7|184915.6|184825.6|35
1758842700000|2025-09-25 23:25:00|184928.9|184838.9|184914.9|184824.9|184932.2|184842.2|184912.5|184822.5|52
1758843000000|2025-09-25 23:30:00|184915.8|184825.8|184942.3|184852.3|184950|184860|184915.1|184825.1|54
1758843300000|2025-09-25 23:35:00|184940.5|184850.5|184944.3|184854.3|184946.5|184856.5|184939.4|184849.4|29
1758843600000|2025-09-25 23:40:00|184942.9|184852.9|184904.6|184814.6|184946|184856|184904.6|184814.6|29
1758843900000|2025-09-25 23:45:00|184906.6|184816.6|184911.6|184821.6|184915.3|184825.3|184906.6|184816.6|16
1758844200000|2025-09-25 23:50:00|184910.8|184820.8|184915.7|184825.7|184915.7|184825.7|184908.4|184818.4|21
1758844500000|2025-09-25 23:55:00|184913.2|184823.2|184908.8|184818.8|184916.6|184826.6|184908.8|184818.8|19
1758844800000|2025-09-26 00:00:00|184910.5|184820.5|184909.7|184819.7|184924.8|184834.8|184904.2|184814.2|51
1758845100000|2025-09-26 00:05:00|184920.6|184830.6|184938.3|184848.3|184939.2|184849.2|184912.5|184822.5|76
1758845400000|2025-09-26 00:10:00|184938|184848|184934.8|184844.8|184984.4|184894.4|184922.4|184832.4|339
1758845700000|2025-09-26 00:15:00|184938.2|184848.2|184944.8|184854.8|184959.3|184869.3|184933.9|184843.9|133
1758846000000|2025-09-26 00:20:00|184946.5|184856.5|184941.1|184851.1|184947|184857|184892.9|184802.9|221
1758846300000|2025-09-26 00:25:00|184938|184848|184918.7|184828.7|184941.9|184851.9|184907.1|184817.1|163
1758846600000|2025-09-26 00:30:00|184920.6|184830.6|184907.9|184817.9|184922.9|184832.9|184904.7|184814.7|137
1758846900000|2025-09-26 00:35:00|184910|184820|184902.6|184812.6|184910.2|184820.2|184885|184795|110
1758847200000|2025-09-26 00:40:00|184905.4|184815.4|184865.1|184775.1|184908.7|184818.7|184851.8|184761.8|199
1758847500000|2025-09-26 00:45:00|184867.6|184777.6|184894.9|184804.9|184896.9|184806.9|184857.8|184767.8|127
1758847800000|2025-09-26 00:50:00|184894.5|184804.5|184844|184754|184899.6|184809.6|184832.5|184742.5|198
1758848100000|2025-09-26 00:55:00|184841.5|184751.5|184789|184699|184865.3|184775.3|184786.9|184696.9|160
1758848400000|2025-09-26 01:00:00|184788.5|184698.5|184803.6|184713.6|184841.5|184751.5|184771.2|184681.2|234
1758848700000|2025-09-26 01:05:00|184804|184714|184834|184744|184850.7|184760.7|184804|184714|162
1758849000000|2025-09-26 01:10:00|184833.3|184743.3|184865.2|184775.2|184869|184779|184826.1|184736.1|177
1758849300000|2025-09-26 01:15:00|184865.6|184775.6|184878.3|184788.3|184888.3|184798.3|184862.7|184772.7|196
1758849600000|2025-09-26 01:20:00|184878.5|184788.5|184873.7|184783.7|184888|184798|184865|184775|147
1758849900000|2025-09-26 01:25:00|184871|184781|184875.8|184785.8|184900.4|184810.4|184870.5|184780.5|169
1758850200000|2025-09-26 01:30:00|184873.4|184783.4|184829.5|184739.5|184881|184791|184821.9|184731.9|183
1758850500000|2025-09-26 01:35:00|184831.5|184741.5|184820|184730|184833.8|184743.8|184805.6|184715.6|156
1758850800000|2025-09-26 01:40:00|184819.5|184729.5|184827.9|184737.9|184840.7|184750.7|184809|184719|93
1758851100000|2025-09-26 01:45:00|184828.3|184738.3|184867.1|184777.1|184870.6|184780.6|184819.3|184729.3|140
1758851400000|2025-09-26 01:50:00|184867.6|184777.6|184902.5|184812.5|184909.6|184819.6|184865|184775|180
1758851700000|2025-09-26 01:55:00|184902|184812|184898.1|184808.1|184946.6|184856.6|184896.7|184806.7|211
1758852000000|2025-09-26 02:00:00|184896|184806|184871.6|184781.6|184913.3|184823.3|184857.1|184767.1|159
1758852300000|2025-09-26 02:05:00|184875.5|184785.5|184830|184740|184875.5|184785.5|184830|184740|88
1758852600000|2025-09-26 02:10:00|184831.2|184741.2|184834.1|184744.1|184843.5|184753.5|184830.6|184740.6|85
1758852900000|2025-09-26 02:15:00|184836.1|184746.1|184817.2|184727.2|184839.6|184749.6|184803.7|184713.7|60
1758853200000|2025-09-26 02:20:00|184820|184730|184790.3|184700.3|184830.8|184740.8|184787.1|184697.1|111
1758853500000|2025-09-26 02:25:00|184787.3|184697.3|184759.6|184669.6|184800.2|184710.2|184759.1|184669.1|125
1758853800000|2025-09-26 02:30:00|184763.7|184673.7|184730.6|184640.6|184769.2|184679.2|184729.5|184639.5|145
1758854100000|2025-09-26 02:35:00|184732.2|184642.2|184739.2|184649.2|184743.9|184653.9|184715.5|184625.5|135
1758854400000|2025-09-26 02:40:00|184737.1|184647.1|184764.5|184674.5|184765.2|184675.2|184726|184636|70
1758854700000|2025-09-26 02:45:00|184762.4|184672.4|184759.9|184669.9|184767.5|184677.5|184752.1|184662.1|79
1758855000000|2025-09-26 02:50:00|184759.8|184669.8|184762.5|184672.5|184767.6|184677.6|184754|184664|102
1758855300000|2025-09-26 02:55:00|184760.5|184670.5|184768|184678|184794.3|184704.3|184752|184662|106
1758855600000|2025-09-26 03:00:00|184766.6|184676.6|184772.3|184682.3|184781|184691|184762|184672|98
1758855900000|2025-09-26 03:05:00|184770.7|184680.7|184776.9|184686.9|184786.1|184722.8|184760.6|184679.2|99
1758856200000|2025-09-26 03:10:00|184776.5|184686.5|184801.1|184711.1|184813.2|184723.2|184775.1|184685.1|118
1758856500000|2025-09-26 03:15:00|184801.8|184711.8|184781.2|184731.2|184803|184735.6|184773.5|184704.5|61
1758856800000|2025-09-26 03:20:00|184782.6|184732.6|184802.7|184712.7|184812|184740.3|184777.4|184705|62
1758857100000|2025-09-26 03:25:00|184803|184713|184766.5|184676.5|184808|184735.1|184753.9|184675.2|135
1758857400000|2025-09-26 03:30:00|184767.5|184677.5|184730.4|184680.4|184778.3|184701.6|184728.1|184659|68
1758857700000|2025-09-26 03:35:00|184729.3|184679.3|184733.2|184683.2|184759.5|184696.2|184724.5|184667.7|76
1758858000000|2025-09-26 03:40:00|184734.9|184684.9|184687.8|184637.8|184734.9|184684.9|184683.4|184633.4|75
1758858300000|2025-09-26 03:45:00|184688.1|184638.1|184727.5|184637.5|184738.4|184663|184685.5|184633.5|89
1758858600000|2025-09-26 03:50:00|184723.5|184633.5|184724.5|184634.5|184741.4|184651.4|184721.5|184631.5|96
1758858900000|2025-09-26 03:55:00|184728.1|184638.1|184733|184643|184737.1|184647.1|184722|184632|79
1758859200000|2025-09-26 04:00:00|184734.4|184644.4|184772.4|184682.4|184780.2|184690.2|184732.2|184642.2|105
1758859500000|2025-09-26 04:05:00|184771|184681|184755.5|184665.5|184775.7|184694.8|184740.9|184665.5|96
1758859800000|2025-09-26 04:10:00|184762|184672|184733.3|184643.3|184762.3|184672.3|184733|184643|67
1758860100000|2025-09-26 04:15:00|184734.9|184644.9|184701.4|184611.4|184734.9|184644.9|184694.4|184604.4|64
1758860400000|2025-09-26 04:20:00|184703.4|184613.4|184707.5|184617.5|184722.6|184632.6|184698.7|184608.7|65
1758860700000|2025-09-26 04:25:00|184705.2|184615.2|184733.5|184643.5|184737.5|184647.5|184705.2|184615.2|48
1758861000000|2025-09-26 04:30:00|184730.1|184640.1|184736.7|184646.7|184738.5|184648.5|184720|184630|67
1758861300000|2025-09-26 04:35:00|184734.2|184644.2|184702.5|184612.5|184736.6|184646.6|184700.7|184610.7|61
1758861600000|2025-09-26 04:40:00|184703.9|184613.9|184719.5|184629.5|184729.9|184639.9|184699.6|184609.6|52
1758861900000|2025-09-26 04:45:00|184718.5|184628.5|184705.4|184615.4|184731.6|184641.6|184703.7|184613.7|70
1758862200000|2025-09-26 04:50:00|184703|184613|184731.6|184641.6|184736.4|184646.4|184699|184609|53
1758862500000|2025-09-26 04:55:00|184732.1|184642.1|184704.1|184614.1|184732.7|184642.7|184704.1|184614.1|77
1758862800000|2025-09-26 05:00:00|184704.6|184614.6|184697.8|184607.8|184717.4|184627.4|184691.9|184601.9|127
1758863100000|2025-09-26 05:05:00|184695.3|184605.3|184697.7|184607.7|184710.1|184620.1|184687.8|184597.8|71
1758863400000|2025-09-26 05:10:00|184698.2|184608.2|184676.5|184626.5|184698.2|184639.9|184673.1|184596.5|102
1758863700000|2025-09-26 05:15:00|184679|184629|184655.2|184605.2|184695|184629|184646|184579.5|129
1758864000000|2025-09-26 05:20:00|184658.3|184608.3|184639.7|184549.7|184673.5|184608.3|184636.4|184546.4|63
1758864300000|2025-09-26 05:25:00|184638.1|184548.1|184655.3|184565.3|184655.8|184586.8|184611.6|184531|83
1758864600000|2025-09-26 05:30:00|184655.7|184565.7|184686.8|184596.8|184697.8|184607.8|184655.7|184565.7|107
1758864900000|2025-09-26 05:35:00|184688.5|184598.5|184676.1|184586.1|184702.1|184612.1|184667.2|184577.2|85
1758865200000|2025-09-26 05:40:00|184676.6|184586.6|184693.1|184603.1|184693.9|184603.9|184661.3|184571.3|102
1758865500000|2025-09-26 05:45:00|184695|184605|184713.3|184623.3|184722.3|184632.3|184695|184605|133
1758865800000|2025-09-26 05:50:00|184714.7|184624.7|184736.8|184646.8|184743.6|184653.6|184710.6|184620.6|124
1758866100000|2025-09-26 05:55:00|184741.4|184651.4|184735.8|184645.8|184745.7|184655.7|184730.1|184640.1|113
1758866400000|2025-09-26 06:00:00|184734.8|184644.8|184727.9|184637.9|184768.8|184678.8|184722|184632|323
1758866700000|2025-09-26 06:05:00|184729.4|184639.4|184673.1|184583.1|184733.5|184643.5|184643.5|184553.5|390
1758867000000|2025-09-26 06:10:00|184666.3|184576.3|184703.2|184613.2|184742.9|184652.9|184665.9|184575.9|262
1758867300000|2025-09-26 06:15:00|184702.7|184612.7|184721.4|184631.4|184743.8|184653.8|184687.9|184597.9|481
1758867600000|2025-09-26 06:20:00|184712.6|184622.6|184737.4|184647.4|184746.8|184656.8|184691.5|184601.5|390
1758867900000|2025-09-26 06:25:00|184738.2|184648.2|184733.9|184643.9|184750.4|184660.4|184697.3|184607.3|482
1758868200000|2025-09-26 06:30:00|184732.6|184642.6|184701.3|184611.3|184759|184669|184698.1|184608.1|519
1758868500000|2025-09-26 06:35:00|184703.4|184613.4|184680.3|184590.3|184707.5|184617.5|184663.6|184573.6|429
1758868800000|2025-09-26 06:40:00|184680|184590|184690.7|184600.7|184705.9|184615.9|184670.5|184580.5|423
1758869100000|2025-09-26 06:45:00|184684.7|184594.7|184696.3|184606.3|184737.2|184647.2|184676.9|184586.9|287
1758869400000|2025-09-26 06:50:00|184697.2|184607.2|184672.2|184582.2|184707|184617|184662.8|184572.8|219
1758869700000|2025-09-26 06:55:00|184674.4|184584.4|184618.7|184528.7|184678.4|184588.4|184617.7|184527.7|198
1758870000000|2025-09-26 07:00:00|184623.9|184533.9|184552.7|184502.7|184645.7|184555.7|184513.3|184439.4|387
1758870300000|2025-09-26 07:05:00|184551.4|184501.4|184678.5|184588.5|184682.2|184607.8|184529.5|184439.5|371
1758870600000|2025-09-26 07:10:00|184680.2|184590.2|184672.6|184582.6|184688.4|184598.4|184633.4|184543.4|272
1758870900000|2025-09-26 07:15:00|184672.8|184582.8|184726.3|184636.3|184731|184641|184664.4|184574.4|441
1758871200000|2025-09-26 07:20:00|184724.2|184634.2|184770.2|184680.2|184807.3|184717.3|184721.5|184631.5|271
1758871500000|2025-09-26 07:25:00|184763.6|184673.6|184703.8|184613.8|184770.3|184680.3|184670.8|184580.8|421
1758871800000|2025-09-26 07:30:00|184705.4|184615.4|184647.2|184557.2|184725.6|184635.6|184638.2|184548.2|390
1758872100000|2025-09-26 07:35:00|184644|184554|184679.9|184589.9|184692|184602|184632|184542|309
1758872400000|2025-09-26 07:40:00|184682.6|184592.6|184751.1|184661.1|184751.1|184661.1|184682.6|184592.6|206
1758872700000|2025-09-26 07:45:00|184749.9|184659.9|184774.8|184684.8|184785.9|184695.9|184733.6|184643.6|253
1758873000000|2025-09-26 07:50:00|184775.6|184685.6|184800.9|184710.9|184808.7|184718.7|184760.3|184670.3|213
1758873300000|2025-09-26 07:55:00|184805.7|184715.7|184834.8|184744.8|184864.8|184774.8|184752.9|184662.9|343
1758873600000|2025-09-26 08:00:00|184832.2|184742.2|184684|184594|184832.2|184742.2|184680|184590|242
1758873900000|2025-09-26 08:05:00|184685.4|184595.4|184688.8|184598.8|184698|184608|184647.7|184557.7|229
1758874200000|2025-09-26 08:10:00|184687.1|184597.1|184669|184579|184693|184603|184647.9|184557.9|178
1758874500000|2025-09-26 08:15:00|184667.7|184577.7|184702|184612|184707.1|184617.1|184635.1|184545.1|277
1758874800000|2025-09-26 08:20:00|184706.8|184616.8|184690.5|184600.5|184707.7|184617.7|184669.5|184579.5|235
1758875100000|2025-09-26 08:25:00|184690.8|184600.8|184702.1|184612.1|184739.2|184649.2|184678.1|184588.1|224
1758875400000|2025-09-26 08:30:00|184703.1|184613.1|184650.6|184560.6|184734.4|184644.4|184647.5|184557.5|343
1758875700000|2025-09-26 08:35:00|184646.7|184556.7|184701.8|184611.8|184709.5|184619.5|184616.4|184541|324
1758876000000|2025-09-26 08:40:00|184702.2|184612.2|184726.7|184636.7|184732.9|184654.2|184653.3|184563.3|393
1758876300000|2025-09-26 08:45:00|184727.8|184637.8|184750|184660|184768|184685.8|184673.8|184585.6|284
1758876600000|2025-09-26 08:50:00|184752.7|184662.7|184740.6|184650.6|184752.7|184665.2|184703.3|184613.3|219
1758876900000|2025-09-26 08:55:00|184742|184652|184692.9|184642.9|184750.4|184675.1|184660.1|184585.3|449
1758877200000|2025-09-26 09:00:00|184695.9|184645.9|184707.1|184657.1|184745.7|184679|184685.2|184618.3|276
1758877500000|2025-09-26 09:05:00|184705.7|184655.7|184725.2|184675.2|184775.6|184685.6|184662|184589.1|239
1758877800000|2025-09-26 09:10:00|184745.7|184655.7|184757.9|184667.9|184780|184710.6|184745.7|184655.7|235
1758878100000|2025-09-26 09:15:00|184758.3|184668.3|184783.5|184693.5|184804.6|184714.6|184747.4|184657.4|299
1758878400000|2025-09-26 09:20:00|184783.6|184693.6|184820.8|184730.8|184835.6|184756.4|184778.9|184688.9|174
1758878700000|2025-09-26 09:25:00|184821.1|184731.1|184809.1|184719.1|184858.4|184780.5|184789.9|184699.9|277
1758879000000|2025-09-26 09:30:00|184810.5|184720.5|184792.4|184702.4|184812.5|184722.5|184779.1|184689.1|205
1758879300000|2025-09-26 09:35:00|184793.8|184703.8|184750.4|184660.4|184795.9|184707.5|184730.6|184640.6|163
1758879600000|2025-09-26 09:40:00|184750.9|184660.9|184728.3|184638.3|184762.1|184672.1|184720.3|184630.3|134
1758879900000|2025-09-26 09:45:00|184728.1|184638.1|184731.5|184641.5|184732|184642|184713.6|184623.6|119
1758880200000|2025-09-26 09:50:00|184731.1|184641.1|184768|184678|184777.1|184687.1|184708.5|184618.5|196
1758880500000|2025-09-26 09:55:00|184765.8|184675.8|184739.6|184689.6|184810.4|184736.4|184736|184673.6|315
1758880800000|2025-09-26 10:00:00|184739.2|184689.2|184786.6|184696.6|184802.9|184729.2|184737.2|184661.5|254
1758881100000|2025-09-26 10:05:00|184789.7|184699.7|184830.1|184740.1|184855.2|184765.2|184786.8|184696.8|135
1758881400000|2025-09-26 10:10:00|184831.5|184741.5|184799.2|184709.2|184848.9|184758.9|184779.7|184689.7|126
1758881700000|2025-09-26 10:15:00|184790.9|184700.9|184838.5|184748.5|184852|184762|184782.9|184692.9|149
1758882000000|2025-09-26 10:20:00|184834.5|184744.5|184867.5|184777.5|184867.5|184777.5|184829.9|184739.9|203
1758882300000|2025-09-26 10:25:00|184866.6|184776.6|184868|184778|184885|184795|184849.8|184759.8|178
1758882600000|2025-09-26 10:30:00|184868.3|184778.3|184933.9|184843.9|184937|184865.9|184863.8|184773.8|258
1758882900000|2025-09-26 10:35:00|184935|184845|184980.1|184890.1|184981.1|184891.5|184921.8|184845|165
1758883200000|2025-09-26 10:40:00|184979|184889|185030.5|184940.5|185047.8|184967.7|184975.9|184887|201
1758883500000|2025-09-26 10:45:00|185039.8|184949.8|185049.6|184959.6|185052.4|184962.4|184989.3|184918.7|230
1758883800000|2025-09-26 10:50:00|185051.4|184961.4|185082.7|184992.7|185090.6|185000.6|184991.4|184922|373
1758884100000|2025-09-26 10:55:00|185083|184993|185092.6|185042.6|185114.8|185064.8|185031.6|184981.6|381
1758884400000|2025-09-26 11:00:00|185093.5|185043.5|185091.4|185041.4|185156.3|185103.8|185091.4|185028.5|346
1758884700000|2025-09-26 11:05:00|185106.4|185016.4|185046.1|184996.1|185106.4|185028.7|185038.8|184974|237
1758885000000|2025-09-26 11:10:00|185048.5|184998.5|185022.7|184972.7|185103.1|185048.6|184990.3|184940.3|277
1758885300000|2025-09-26 11:15:00|185021.8|184971.8|184993.7|184943.7|185042.3|184992.3|184987.9|184937.9|269
1758885600000|2025-09-26 11:20:00|184992.3|184942.3|185012.5|184962.5|185026.9|184976.9|184980.7|184930.7|246
1758885900000|2025-09-26 11:25:00|185009.8|184959.8|185001.2|184951.2|185071.3|185021.3|184994.5|184944.5|374
1758886200000|2025-09-26 11:30:00|185000.3|184950.3|184888.5|184838.5|185003.7|184953.7|184880.2|184830.2|339
1758886500000|2025-09-26 11:35:00|184886.5|184836.5|184939.7|184889.7|184942.3|184892.3|184875.9|184785.9|210
1758886800000|2025-09-26 11:40:00|184935.5|184885.5|184919.9|184869.9|184964.5|184892.3|184877.6|184827.6|213
1758887100000|2025-09-26 11:45:00|184918.9|184868.9|184951.7|184901.7|184977.8|184914|184895|184844.8|175
1758887400000|2025-09-26 11:50:00|184952.7|184902.7|184888.5|184838.5|184973.8|184923.8|184886.4|184836.4|231
1758887700000|2025-09-26 11:55:00|184888.3|184838.3|184998.1|184948.1|185009.8|184948.1|184880.9|184816.6|414
1758888000000|2025-09-26 12:00:00|184999|184949|184900.6|184850.6|185019.9|184949.8|184893.5|184843.5|362
1758888300000|2025-09-26 12:05:00|184893.9|184843.9|184874.4|184824.4|184895.9|184845.9|184817.5|184767.5|322
1758888600000|2025-09-26 12:10:00|184874.8|184824.8|184820.6|184770.6|184878.7|184828.7|184820.6|184770.6|255
1758888900000|2025-09-26 12:15:00|184821.8|184771.8|184832.4|184742.4|184890.4|184825.5|184814.6|184742|278
1758889200000|2025-09-26 12:20:00|184827.1|184737.1|184684.4|184594.4|184827.1|184737.1|184664.4|184587.1|519
1758889500000|2025-09-26 12:25:00|184684.5|184594.5|184670.3|184580.3|184688.8|184615.4|184616.3|184545|204
1758889800000|2025-09-26 12:30:00|184673.5|184583.5|184568.7|184478.7|184734.8|184665|184529.2|184474.9|529
1758890100000|2025-09-26 12:35:00|184568.3|184478.3|184472.3|184422.3|184590.1|184511.7|184459.5|184409.5|492
1758890400000|2025-09-26 12:40:00|184470.6|184420.6|184323.3|184273.3|184505.8|184455.8|184303.1|184253.1|594
1758890700000|2025-09-26 12:45:00|184323.1|184273.1|184264.9|184174.9|184366.8|184316.8|184262.1|184172.1|547
1758891000000|2025-09-26 12:50:00|184260.8|184170.8|184385.8|184335.8|184448.4|184397.2|184259.3|184169.3|516
1758891300000|2025-09-26 12:55:00|184385.5|184335.5|184313.7|184263.7|184403.8|184353.8|184282.8|184232.8|568
1758891600000|2025-09-26 13:00:00|184312.9|184262.9|184194|184144|184312.9|184262.9|184134.9|184084.9|640
1758891900000|2025-09-26 13:05:00|184198|184148|184188.8|184098.8|184262.4|184212.4|184153.6|184091.3|534
1758892200000|2025-09-26 13:10:00|184193.2|184103.2|184099.7|184009.7|184212.9|184145.1|184091.2|184009.2|395
1758892500000|2025-09-26 13:15:00|184106.4|184016.4|184158.3|184108.3|184191.3|184141.3|183968.2|183918.2|563
1758892800000|2025-09-26 13:20:00|184154.4|184104.4|184238.1|184148.1|184239|184163.1|184124.9|184049.3|358
1758893100000|2025-09-26 13:25:00|184239.3|184149.3|184270.5|184220.5|184346.9|184273.6|184182.7|184109.8|436
1758893400000|2025-09-26 13:30:00|184268.8|184218.8|184216|184126|184323.1|184251|184151.5|184088.4|450
1758893700000|2025-09-26 13:35:00|184214.6|184124.6|184309.2|184219.2|184334.9|184274.3|184078.3|184007.5|638
1758894000000|2025-09-26 13:40:00|184312.9|184222.9|184090.3|184040.3|184314.3|184231.9|184070.4|184019.9|627
1758894300000|2025-09-26 13:45:00|184095.5|184045.5|184178.6|184088.6|184196.3|184125.9|184063|184002.7|714
1758894600000|2025-09-26 13:50:00|184176.9|184086.9|184276|184186|184297.6|184226.5|184164.7|184077.8|624
1758894900000|2025-09-26 13:55:00|184276.6|184186.6|184286.6|184196.6|184342.4|184252.4|184239|184172.6|254
1758895200000|2025-09-26 14:00:00|184280.7|184190.7|184240.8|184190.8|184295.6|184245.6|184152|184102|361
1758895500000|2025-09-26 14:05:00|184237.6|184187.6|184164.9|184114.9|184238.5|184188.5|184136.3|184086.3|538
1758895800000|2025-09-26 14:10:00|184159.7|184109.7|184101.1|184051.1|184240.3|184190.3|184080.1|184030.1|551
1758896100000|2025-09-26 14:15:00|184100.2|184050.2|184035.3|183945.3|184139.1|184089.1|183991.6|183919.3|542
1758896400000|2025-09-26 14:20:00|184024.2|183974.2|184023.4|183973.4|184052.7|183997|183966.2|183916.2|471
1758896700000|2025-09-26 14:25:00|184025.2|183975.2|184026.5|183976.5|184086.3|184026|183995.1|183945.1|419
1758897000000|2025-09-26 14:30:00|184029.2|183979.2|183983|183933|184058.8|184008.8|183935.1|183862.3|418
1758897300000|2025-09-26 14:35:00|183984.3|183934.3|183843.9|183793.9|184053|183991.9|183808.7|183758.7|438
1758897600000|2025-09-26 14:40:00|183847.5|183797.5|183736.2|183686.2|183904.8|183842.1|183736.2|183666.7|504
1758897900000|2025-09-26 14:45:00|183736.8|183686.8|183640.4|183590.4|183823.3|183773.3|183634.8|183572.5|480
1758898200000|2025-09-26 14:50:00|183645.5|183595.5|183718.1|183668.1|183740.2|183690.2|183580.8|183530.8|476
1758898500000|2025-09-26 14:55:00|183730.6|183680.6|183720.8|183670.8|183756.8|183706.8|183683.7|183624.4|582
1758898800000|2025-09-26 15:00:00|183718.5|183668.5|183667.7|183617.7|183750.9|183700.9|183620.9|183570.9|627
1758899100000|2025-09-26 15:05:00|183672.7|183622.7|183749.4|183659.4|183750.1|183698.5|183652.6|183602.6|448
1758899400000|2025-09-26 15:10:00|183747.3|183657.3|183729|183679|183747.3|183681.1|183639.8|183589.8|459
1758899700000|2025-09-26 15:15:00|183730|183680|183688.2|183598.2|183764.5|183712.8|183664.1|183593.9|303
1758900000000|2025-09-26 15:20:00|183682.7|183592.7|183593.8|183543.8|183683.6|183613.4|183562|183512|309
1758900300000|2025-09-26 15:25:00|183594.6|183544.6|183571.5|183521.5|183618.5|183568.5|183535.4|183485.4|286
1758900600000|2025-09-26 15:30:00|183571.8|183521.8|183520.6|183470.6|183578.1|183528.1|183333.3|183279|521
1758900900000|2025-09-26 15:35:00|183516.8|183466.8|183600.7|183550.7|183614.4|183564.4|183468.3|183418.3|541
1758901200000|2025-09-26 15:40:00|183598.4|183548.4|183616.4|183566.4|183640.4|183590.4|183547.1|183497.1|470
1758901500000|2025-09-26 15:45:00|183617.3|183567.3|183634.4|183584.4|183681|183620|183583.6|183533.6|522
1758901800000|2025-09-26 15:50:00|183634.3|183584.3|183889.1|183839.1|183897.8|183843.7|183628.8|183578.8|440
1758902100000|2025-09-26 15:55:00|183891.5|183841.5|183885|183835|184017.3|183967.3|183870.7|183804.4|681
1758902400000|2025-09-26 16:00:00|183880.8|183830.8|183864.9|183774.9|183900.1|183837.9|183835.6|183747.9|387
1758902700000|2025-09-26 16:05:00|183863.6|183773.6|183868.8|183778.8|183892.8|183802.8|183803.7|183723.2|454
1758903000000|2025-09-26 16:10:00|183872.8|183782.8|183830.3|183780.3|183872.8|183803.8|183802.5|183734.7|333
1758903300000|2025-09-26 16:15:00|183853|183803|183811.4|183761.4|183874.3|183805.2|183785.3|183733.3|304
1758903600000|2025-09-26 16:20:00|183816.3|183766.3|183790.8|183740.8|183838.1|183778.7|183781.1|183695.1|288
1758903900000|2025-09-26 16:25:00|183793.9|183743.9|183806.7|183716.7|183826.5|183776.5|183783.3|183716.7|195
1758904200000|2025-09-26 16:30:00|183805.7|183715.7|183812.6|183762.6|183815.6|183765.6|183767.9|183699.9|210
1758904500000|2025-09-26 16:35:00|183811.4|183761.4|183879.7|183829.7|183882.5|183832.5|183797.2|183747.2|244
1758904800000|2025-09-26 16:40:00|183876.5|183826.5|183902.9|183812.9|183915.4|183864.8|183868.2|183787.8|211
1758905100000|2025-09-26 16:45:00|183905.1|183815.1|183837.4|183787.4|183915.7|183825.7|183834.3|183784.3|288
1758905400000|2025-09-26 16:50:00|183838.4|183788.4|183871.9|183781.9|183890.3|183840.3|183834.1|183778.9|290
1758905700000|2025-09-26 16:55:00|183872.7|183782.7|183916.2|183866.2|183918.5|183868.5|183850.3|183782.7|524
1758906000000|2025-09-26 17:00:00|183913|183863|183952|183902|183953.6|183903.6|183849.1|183799.1|582
1758906300000|2025-09-26 17:05:00|183952.8|183902.8|183990.8|183940.8|184022.4|183972.4|183949.4|183899.4|411
1758906600000|2025-09-26 17:10:00|183990.5|183940.5|184090.9|184000.9|184129.9|184063.8|183983.4|183933.4|329
1758906900000|2025-09-26 17:15:00|184093.5|184003.5|184104.5|184014.5|184131.3|184060.3|184032.9|183948|207
1758907200000|2025-09-26 17:20:00|184100.9|184010.9|184044.5|183954.5|184125.9|184035.9|184011.3|183949.2|236
1758907500000|2025-09-26 17:25:00|184029.9|183939.9|183981.4|183931.4|184030.4|183961.4|183966.5|183916.5|263
1758907800000|2025-09-26 17:30:00|183973.2|183923.2|183958.2|183908.2|183992.5|183942.5|183915.6|183865.6|325
1758908100000|2025-09-26 17:35:00|183958.3|183908.3|183902.5|183852.5|183961.2|183911.2|183897.8|183847.8|357
1758908400000|2025-09-26 17:40:00|183901.5|183851.5|183869.9|183819.9|183905.6|183855.6|183867.7|183817.7|256
1758908700000|2025-09-26 17:45:00|183851.2|183801.2|183830|183740|183877.4|183827.4|183799.1|183732.3|350
1758909000000|2025-09-26 17:50:00|183829.5|183739.5|183868.9|183778.9|183870.3|183820.3|183792.9|183711.2|194
1758909300000|2025-09-26 17:55:00|183870.2|183780.2|183828.8|183778.8|183873.5|183803.2|183810.7|183739.8|332
1758909600000|2025-09-26 18:00:00|183830.9|183780.9|183793.4|183743.4|183865.3|183794.6|183788.1|183723.3|355
1758909900000|2025-09-26 18:05:00|183793.5|183743.5|183784.1|183694.1|183839.6|183765.9|183776.9|183686.9|169
1758910200000|2025-09-26 18:10:00|183783.7|183693.7|183771|183721|183804|183723.8|183706.2|183637.8|379
1758910500000|2025-09-26 18:15:00|183768.1|183718.1|183815.7|183725.7|183821.3|183731.3|183756|183675.6|279
1758910800000|2025-09-26 18:20:00|183809.9|183719.9|183802.1|183712.1|183809.9|183749.2|183754.9|183680.1|388
1758911100000|2025-09-26 18:25:00|183801.7|183711.7|183821.6|183731.6|183824|183734|183780.9|183690.9|213
1758911400000|2025-09-26 18:30:00|183820.9|183730.9|183794.6|183744.6|183868.1|183782.5|183785.5|183728.5|236
1758911700000|2025-09-26 18:35:00|183792.9|183742.9|183789.4|183699.4|183795.4|183745.4|183750.9|183689.5|266
1758912000000|2025-09-26 18:40:00|183798.9|183708.9|183789.5|183739.5|183822.5|183740.1|183780.5|183690.5|150
1758912300000|2025-09-26 18:45:00|183787.6|183737.6|183826.2|183776.2|183898.5|183832.9|183783.4|183733.4|369
1758912600000|2025-09-26 18:50:00|183825.5|183775.5|183776.8|183726.8|183851|183790.7|183770.1|183720.1|276
1758912900000|2025-09-26 18:55:00|183775.5|183725.5|183793.4|183703.4|183801.1|183738.7|183745.8|183675.9|398
1758913200000|2025-09-26 19:00:00|183794.1|183704.1|183771|183681|183800.2|183722.4|183732|183652.6|259
1758913500000|2025-09-26 19:05:00|183768.5|183678.5|183732.2|183682.2|183769.7|183700.3|183702.3|183625.8|183
1758913800000|2025-09-26 19:10:00|183731|183681|183746.7|183696.7|183772.9|183699.8|183730.5|183660|174
1758914100000|2025-09-26 19:15:00|183751.2|183701.2|183753.7|183663.7|183795.6|183729.4|183719.6|183654.3|247
1758914400000|2025-09-26 19:20:00|183734.7|183684.7|183753.4|183703.4|183760|183710|183729.8|183660.5|210
1758914700000|2025-09-26 19:25:00|183752|183702|183721.1|183671.1|183764.3|183714.3|183710.2|183660.2|206
1758915000000|2025-09-26 19:30:00|183721.9|183671.9|183732.8|183682.8|183761.9|183711.9|183709|183659|276
1758915300000|2025-09-26 19:35:00|183735.4|183685.4|183758.6|183708.6|183800.9|183741.9|183728.3|183676.5|213
1758915600000|2025-09-26 19:40:00|183760.4|183710.4|183736.2|183686.2|183786.6|183715.1|183734.3|183655.3|194
1758915900000|2025-09-26 19:45:00|183736.6|183686.6|183714.1|183664.1|183752.7|183691.3|183711.1|183639.5|138
1758916200000|2025-09-26 19:50:00|183713|183663|183698.8|183608.8|183757.1|183688.7|183693.1|183605|260
1758916500000|2025-09-26 19:55:00|183699.3|183609.3|183641|183591|183723.2|183655.4|183630.7|183580.7|379
1758916800000|2025-09-26 20:00:00|183639.4|183589.4|183644.3|183594.3|183665.1|183604.1|183635.2|183567.3|257
1758917100000|2025-09-26 20:05:00|183648.3|183598.3|183745.2|183655.2|183749.2|183666.7|183641|183591|132
1758917400000|2025-09-26 20:10:00|183749.2|183659.2|183753.2|183663.2|183791.9|183728.6|183689.2|183615|141
1758917700000|2025-09-26 20:15:00|183757|183667|183762.8|183672.8|183775.8|183700|183742.8|183652.8|172
1758918000000|2025-09-26 20:20:00|183763.8|183673.8|183701.1|183611.1|183763.8|183688|183667.1|183586.3|151
1758918300000|2025-09-26 20:25:00|183701.8|183611.8|183663.7|183573.7|183701.8|183611.8|183649.9|183559.9|159
1758918600000|2025-09-26 20:30:00|183660.4|183570.4|183646.5|183596.5|183673.5|183598.3|183617.1|183547.8|67
1758918900000|2025-09-26 20:35:00|183665|183575|183732.5|183642.5|183751.8|183661.8|183663.3|183573.3|291
1758919200000|2025-09-26 20:40:00|183736.9|183646.9|183739.4|183649.4|183775.3|183685.3|183732.2|183642.2|121
1758919500000|2025-09-26 20:45:00|183741.5|183651.5|183676.5|183586.5|183741.5|183651.5|183672.8|183582.8|80
1758919800000|2025-09-26 20:50:00|183678.5|183588.5|183655.3|183565.3|183694.4|183604.4|183655.3|183565.3|140
1758920100000|2025-09-26 20:55:00|183654|183564|183664.8|183574.8|183734.6|183644.6|183654|183564|42
1759089600000|2025-09-28 20:00:00|184177.5|183822.5|184177.5|183822.5|184277.9|183922.9|184177.5|183822.5|3
1759090800000|2025-09-28 20:20:00|184277.9|183922.9|184277.9|183922.9|184277.9|183922.9|184277.9|183922.9|1
1759091400000|2025-09-28 20:30:00|184177.5|183822.5|184177.5|183822.5|184177.5|183822.5|184177.5|183822.5|1
1759093500000|2025-09-28 21:05:00|184175|183825|184156.4|183846.4|184179.2|183846.4|184154.9|183825|15
1759093800000|2025-09-28 21:10:00|184185.1|183875.1|184087.5|183777.5|184185.1|183875.1|184070|183760|17
1759094100000|2025-09-28 21:15:00|184071.9|183761.9|184072.1|183762.1|184087|183777|184071.5|183761.5|17
1759094400000|2025-09-28 21:20:00|184072.2|183762.2|184072.2|183762.2|184086|183776|184072.2|183762.2|5
1759094700000|2025-09-28 21:25:00|184085.9|183775.9|184085.9|183775.9|184085.9|183775.9|184071.8|183761.8|9
1759095000000|2025-09-28 21:30:00|184072.5|183762.5|184086.1|183776.1|184086.2|183776.2|184071.3|183761.3|13
1759095300000|2025-09-28 21:35:00|184071.4|183761.4|184077|183767|184086.1|183776.1|184071.4|183761.4|10
1759095600000|2025-09-28 21:40:00|184072|183762|184071.4|183761.4|184075.9|183765.9|184071.2|183761.2|11
1759095900000|2025-09-28 21:45:00|184071.2|183761.2|184071.6|183761.6|184075.7|183765.7|184071.2|183761.2|10
1759096200000|2025-09-28 21:50:00|184042.2|183799.2|184038|183795|184072.1|183799.2|184038|183761.1|12
1759096500000|2025-09-28 21:55:00|184071.2|183761.2|184042|183799|184073.1|183799|184038|183761.2|10
1759096800000|2025-09-28 22:00:00|184071.9|183761.9|183745.6|183655.6|184162.6|183852.6|183690|183536.6|213
1759097100000|2025-09-28 22:05:00|183744.3|183654.3|183710.8|183620.8|183788.2|183654.3|183710|183580.4|42
1759097400000|2025-09-28 22:10:00|183712|183622|183704.6|183614.6|183712.9|183622.9|183702.4|183612.4|25
1759097700000|2025-09-28 22:15:00|183734.8|183584.1|183693.3|183603.3|183736.6|183623|183676.7|183584.1|17
1759098000000|2025-09-28 22:20:00|183697.4|183607.4|183697.7|183607.7|183700.2|183610.2|183694.6|183604.6|43
1759098300000|2025-09-28 22:25:00|183699.5|183609.5|183700|183610|183764.3|183610|183699.1|183536.1|24
1759098600000|2025-09-28 22:30:00|183699.8|183609.8|183699.9|183609.9|183764.7|183610.1|183699.5|183535|25
1759098900000|2025-09-28 22:35:00|183699.7|183609.7|183731|183641|183766.4|183650.3|183685.8|183546.2|35
1759099200000|2025-09-28 22:40:00|183727.5|183637.5|183735.4|183645.4|183735.6|183645.6|183727.5|183637.5|26
1759099500000|2025-09-28 22:45:00|183734.5|183644.5|183728.7|183638.7|183735.2|183645.2|183721.9|183631.9|32
1759099800000|2025-09-28 22:50:00|183718|183628|183710.5|183620.5|183763.6|183630.2|183705.9|183569.3|23
1759100100000|2025-09-28 22:55:00|183710|183620|183710|183620|183711.9|183621.9|183708.4|183618.4|17
1759100400000|2025-09-28 23:00:00|183711.3|183621.3|183700.6|183610.6|183711.3|183621.3|183690|183600|32
1759100700000|2025-09-28 23:05:00|183700|183610|183699.4|183609.4|183700|183610|183698.9|183608.9|11
1759101000000|2025-09-28 23:10:00|183700|183610|183698.6|183608.6|183705|183615|183695.4|183605.4|28
1759101300000|2025-09-28 23:15:00|183690.8|183600.8|183695.5|183605.5|183760.4|183610|183682|183531.2|49
1759101600000|2025-09-28 23:20:00|183698.5|183608.5|183680.9|183590.9|183698.5|183608.5|183677.3|183587.3|90
1759101900000|2025-09-28 23:25:00|183681.9|183591.9|183676.6|183586.6|183684.3|183594.3|183671|183581|62
1759102200000|2025-09-28 23:30:00|183675.5|183585.5|183683.5|183593.5|183683.5|183593.5|183669.5|183579.5|44
1759102500000|2025-09-28 23:35:00|183683|183593|183678.5|183588.5|183683.7|183593.7|183673.3|183583.3|44
1759102800000|2025-09-28 23:40:00|183681|183591|183668.5|183578.5|183682.8|183592.8|183668.5|183578.5|37
1759103100000|2025-09-28 23:45:00|183671.4|183581.4|183667|183577|183682.2|183592.2|183664|183574|50
1759103400000|2025-09-28 23:50:00|183665|183575|183671|183581|183677.6|183587.6|183663|183573|43
1759103700000|2025-09-28 23:55:00|183671.2|183581.2|183671.4|183581.4|183675.6|183585.6|183665.3|183575.3|54
1759104000000|2025-09-29 00:00:00|183665.4|183575.4|183588.3|183498.3|183674.7|183584.7|183582.9|183492.9|156
1759104300000|2025-09-29 00:05:00|183587.3|183497.3|183604.3|183514.3|183623.5|183533.5|183587.1|183497.1|160
1759104600000|2025-09-29 00:10:00|183602.3|183512.3|183587.4|183497.4|183614.1|183524.1|183583.7|183493.7|150
1759104900000|2025-09-29 00:15:00|183585.1|183495.1|183573.2|183483.2|183598.5|183508.5|183570|183480|76
1759105200000|2025-09-29 00:20:00|183570|183480|183565.9|183475.9|183574.7|183484.7|183560.8|183470.8|91
1759105500000|2025-09-29 00:25:00|183570|183480|183564.8|183474.8|183570|183480|183560.1|183470.1|44
1759105800000|2025-09-29 00:30:00|183561.5|183471.5|183507.6|183417.6|183564.3|183474.3|183501|183411|149
1759106100000|2025-09-29 00:35:00|183505.5|183415.5|183496.5|183406.5|183509.7|183419.7|183496.5|183406.5|66
1759106400000|2025-09-29 00:40:00|183498.5|183408.5|183496.3|183406.3|183502.5|183412.5|183485.4|183395.4|79
1759106700000|2025-09-29 00:45:00|183494.3|183404.3|183467.8|183377.8|183495.5|183405.5|183464.5|183374.5|72
1759107000000|2025-09-29 00:50:00|183466.8|183376.8|183499.3|183409.3|183509.5|183419.5|183464.8|183374.8|104
1759107300000|2025-09-29 00:55:00|183499|183409|183517.9|183427.9|183518.6|183428.6|183496.3|183406.3|155
1759107600000|2025-09-29 01:00:00|183518.6|183428.6|183571.4|183481.4|183573.1|183483.1|183506.5|183416.5|133
1759107900000|2025-09-29 01:05:00|183571|183481|183576.5|183486.5|183599.3|183509.3|183562.7|183472.7|150
1759108200000|2025-09-29 01:10:00|183581|183491|183579.7|183489.7|183585|183495|183566.5|183476.5|83
1759108500000|2025-09-29 01:15:00|183577.7|183487.7|183537.6|183447.6|183577.7|183487.7|183537.2|183447.2|74
1759108800000|2025-09-29 01:20:00|183539.2|183449.2|183550.3|183460.3|183558.3|183468.3|183510.2|183420.2|141
1759109100000|2025-09-29 01:25:00|183544.1|183454.1|183499.1|183409.1|183544.6|183454.6|183494|183404|238
1759109400000|2025-09-29 01:30:00|183496.9|183406.9|183503.7|183413.7|183511.1|183421.1|183495.1|183405.1|149
1759109700000|2025-09-29 01:35:00|183505.6|183415.6|183441.1|183351.1|183505.6|183415.6|183434.9|183344.9|148
1759110000000|2025-09-29 01:40:00|183441.6|183351.6|183437.9|183347.9|183450.2|183360.2|183420.2|183330.2|239
1759110300000|2025-09-29 01:45:00|183438.9|183348.9|183454.2|183364.2|183467.7|183377.7|183431.8|183341.8|162
1759110600000|2025-09-29 01:50:00|183455.6|183365.6|183483.8|183393.8|183490.2|183400.2|183455.6|183365.6|148
1759110900000|2025-09-29 01:55:00|183476.6|183386.6|183466.5|183376.5|183481.6|183391.6|183461.3|183371.3|190
1759111200000|2025-09-29 02:00:00|183463.6|183373.6|183441|183351|183480.4|183390.4|183434.9|183344.9|163
1759111500000|2025-09-29 02:05:00|183439.8|183349.8|183409.9|183319.9|183441|183351|183407.5|183317.5|86
1759111800000|2025-09-29 02:10:00|183408.2|183318.2|183441.8|183351.8|183450.8|183360.8|183399.9|183309.9|130
1759112100000|2025-09-29 02:15:00|183443|183353|183435.4|183345.4|183472.2|183382.2|183431.8|183341.8|181
1759112400000|2025-09-29 02:20:00|183439.4|183349.4|183436.7|183346.7|183446.4|183356.4|183423.4|183333.4|175
1759112700000|2025-09-29 02:25:00|183439.4|183349.4|183459.2|183369.2|183466|183376|183438.9|183348.9|90
1759113000000|2025-09-29 02:30:00|183456.8|183366.8|183455|183365|183468.8|183378.8|183453|183363|220
1759113300000|2025-09-29 02:35:00|183456.4|183366.4|183431.6|183381.6|183464.1|183387.6|183423.4|183342.4|144
1759113600000|2025-09-29 02:40:00|183433.3|183383.3|183432.7|183382.7|183442.4|183390.2|183430|183352.4|128
1759113900000|2025-09-29 02:45:00|183431.9|183381.9|183434.9|183384.9|183436.1|183386.1|183427.8|183377.8|62
1759114200000|2025-09-29 02:50:00|183432.7|183382.7|183456.8|183366.8|183473|183391.2|183432.7|183363.7|80
1759114500000|2025-09-29 02:55:00|183457.3|183367.3|183471.9|183381.9|183480.1|183390.1|183455.1|183365.1|139
1759114800000|2025-09-29 03:00:00|183475|183385|183480.5|183390.5|183482.4|183392.4|183468.8|183378.8|126
1759115100000|2025-09-29 03:05:00|183479.3|183389.3|183475.1|183385.1|183482.5|183392.5|183468.9|183378.9|95
1759115400000|2025-09-29 03:10:00|183476.4|183386.4|183472.3|183382.3|183479.7|183389.7|183468.4|183378.4|87
1759115700000|2025-09-29 03:15:00|183470.2|183380.2|183474.1|183384.1|183480.6|183390.6|183466.5|183376.5|63
1759116000000|2025-09-29 03:20:00|183475.6|183385.6|183468.5|183378.5|183480.3|183390.3|183467|183377|90
1759116300000|2025-09-29 03:25:00|183469.5|183379.5|183474.4|183384.4|183479.7|183389.7|183468.8|183378.8|86
1759116600000|2025-09-29 03:30:00|183472.3|183382.3|183477.5|183387.5|183480.5|183390.5|183470.2|183380.2|68
1759116900000|2025-09-29 03:35:00|183480.7|183390.7|183456.5|183366.5|183480.9|183390.9|183450.1|183360.1|64
1759117200000|2025-09-29 03:40:00|183455.5|183365.5|183452.2|183362.2|183462.8|183372.8|183441.8|183351.8|69
1759117500000|2025-09-29 03:45:00|183452.6|183362.6|183428.1|183378.1|183454.2|183385|183426.4|183353.4|85
1759117800000|2025-09-29 03:50:00|183430.7|183380.7|183470.1|183380.1|183479.5|183389.5|183430.7|183368.5|68
1759118100000|2025-09-29 03:55:00|183471|183381|183475.3|183385.3|183482.8|183392.8|183471|183381|142
1759118400000|2025-09-29 04:00:00|183474.8|183384.8|183511.9|183421.9|183515.3|183425.3|183474.8|183384.8|63
1759118700000|2025-09-29 04:05:00|183514.8|183424.8|183504.9|183414.9|183515.1|183425.1|183502|183412|77
1759119000000|2025-09-29 04:10:00|183503.3|183413.3|183473.4|183423.4|183506.8|183430.7|183467.4|183390.3|66
1759119300000|2025-09-29 04:15:00|183473.9|183423.9|183472.5|183422.5|183475|183425|183469.6|183419.6|30
1759119600000|2025-09-29 04:20:00|183473.7|183423.7|183473.3|183423.3|183475|183425|183460.4|183410.4|38
1759119900000|2025-09-29 04:25:00|183474.5|183424.5|183473|183423|183475|183425|183471.2|183421.2|33
1759120200000|2025-09-29 04:30:00|183473.9|183423.9|183435.6|183345.6|183495|183424.7|183433|183343|101
1759120500000|2025-09-29 04:35:00|183435.9|183345.9|183396.9|183306.9|183435.9|183345.9|183396.5|183306.5|73
1759120800000|2025-09-29 04:40:00|183396.2|183306.2|183399.9|183309.9|183405.7|183315.7|183395|183305|72
1759121100000|2025-09-29 04:45:00|183394.5|183304.5|183402.4|183312.4|183405|183315|183393.3|183303.3|87
1759121400000|2025-09-29 04:50:00|183402.9|183312.9|183365|183275|183404|183314|183364.5|183274.5|95
1759121700000|2025-09-29 04:55:00|183366.3|183276.3|183401.5|183311.5|183406.8|183316.8|183363|183273|88
1759122000000|2025-09-29 05:00:00|183402.2|183312.2|183364.6|183274.6|183405|183315|183364.6|183274.6|96
1759122300000|2025-09-29 05:05:00|183367.4|183277.4|183371.5|183281.5|183374.4|183284.4|183362.5|183272.5|90
1759122600000|2025-09-29 05:10:00|183371|183281|183367|183277|183386.2|183296.2|183365.8|183275.8|67
1759122900000|2025-09-29 05:15:00|183366.2|183276.2|183366.4|183276.4|183373|183283|183364.9|183274.9|61
1759123200000|2025-09-29 05:20:00|183366.5|183276.5|183368.3|183278.3|183373.2|183283.2|183359.5|183269.5|75
1759123500000|2025-09-29 05:25:00|183367.3|183277.3|183367.2|183277.2|183373.2|183283.2|183358|183268|85
1759123800000|2025-09-29 05:30:00|183369|183279|183392.7|183302.7|183407.2|183317.2|183345.7|183255.7|157
1759124100000|2025-09-29 05:35:00|183393.4|183303.4|183392.1|183302.1|183400.5|183310.5|183388.2|183298.2|99
1759124400000|2025-09-29 05:40:00|183393.5|183303.5|183398.5|183308.5|183403.2|183313.2|183391.9|183301.9|134
1759124700000|2025-09-29 05:45:00|183397.5|183307.5|183402.8|183312.8|183405.7|183315.7|183396.1|183306.1|79
1759125000000|2025-09-29 05:50:00|183401.1|183311.1|183367.5|183277.5|183406.6|183316.6|183365.3|183275.3|153
1759125300000|2025-09-29 05:55:00|183368|183278|183370|183280|183374.8|183285|183333|183262.5|162
1759125600000|2025-09-29 06:00:00|183371.3|183281.3|183380.8|183290.8|183417.1|183327.1|183370.4|183280.4|342
1759125900000|2025-09-29 06:05:00|183382.6|183292.6|183411.8|183321.8|183416.2|183326.2|183373.5|183283.5|219
1759126200000|2025-09-29 06:10:00|183413.2|183323.2|183392.9|183302.9|183438.7|183348.7|183373.6|183283.6|262
1759126500000|2025-09-29 06:15:00|183392.4|183302.4|183365|183275|183397.4|183307.4|183355.1|183265.1|252
1759126800000|2025-09-29 06:20:00|183363.2|183273.2|183395.9|183305.9|183404.4|183314.4|183331.4|183260.9|251
1759127100000|2025-09-29 06:25:00|183394.2|183304.2|183394.5|183304.5|183400.9|183310.9|183367.1|183277.1|144
1759127400000|2025-09-29 06:30:00|183395|183305|183401.8|183311.8|183412.1|183335.6|183352|183275.1|535
1759127700000|2025-09-29 06:35:00|183402.3|183312.3|183393.4|183303.4|183411.1|183321.1|183380.5|183290.5|396
1759128000000|2025-09-29 06:40:00|183393.3|183303.3|183393.9|183303.9|183429.9|183339.9|183374.9|183300.6|433
1759128300000|2025-09-29 06:45:00|183392.8|183302.8|183340.2|183250.2|183400.2|183310.2|183320.7|183246.4|205
1759128600000|2025-09-29 06:50:00|183339.7|183249.7|183298|183248|183339.9|183249.9|183281.9|183221.4|159
1759128900000|2025-09-29 06:55:00|183299.3|183249.3|183261.3|183171.3|183320|183252.1|183246.9|183170|149
1759129200000|2025-09-29 07:00:00|183260|183170|183360.5|183270.5|183369.9|183279.9|183259.8|183169.8|336
1759129500000|2025-09-29 07:05:00|183361.7|183271.7|183343.3|183253.3|183393.2|183317.1|183323.6|183233.6|296
1759129800000|2025-09-29 07:10:00|183343.1|183253.1|183269.6|183179.6|183343.1|183253.1|183228.6|183138.6|258
1759130100000|2025-09-29 07:15:00|183271.2|183181.2|183244.8|183154.8|183271.7|183190.4|183200.3|183147.1|286
1759130400000|2025-09-29 07:20:00|183243.8|183153.8|183250.3|183160.3|183269.3|183196|183205|183139.5|251
1759130700000|2025-09-29 07:25:00|183250.8|183160.8|183261.4|183171.4|183280.7|183190.7|183243.1|183153.1|244
1759131000000|2025-09-29 07:30:00|183259.9|183169.9|183331.6|183241.6|183351.1|183261.1|183250.4|183160.4|340
1759131300000|2025-09-29 07:35:00|183330.5|183240.5|183411.6|183321.6|183416.3|183349.7|183313.8|183237.7|341
1759131600000|2025-09-29 07:40:00|183410.3|183320.3|183393.9|183303.9|183439.8|183353.6|183364.7|183284.7|284
1759131900000|2025-09-29 07:45:00|183397|183307|183377.7|183287.7|183405|183315|183342.9|183285.9|356
1759132200000|2025-09-29 07:50:00|183375.6|183285.6|183395|183305|183419.3|183358.4|183331.7|183252.6|373
1759132500000|2025-09-29 07:55:00|183393.8|183303.8|183369.9|183279.9|183394.9|183328.9|183282.2|183192.2|288
1759132800000|2025-09-29 08:00:00|183370.2|183280.2|183337.2|183247.2|183422.5|183332.5|183328.9|183238.9|274
1759133100000|2025-09-29 08:05:00|183339.1|183249.1|183377.8|183287.8|183389.7|183299.7|183339.1|183249.1|216
1759133400000|2025-09-29 08:10:00|183376.6|183286.6|183333.8|183283.8|183384.5|183294.5|183331.3|183281.3|174
1759133700000|2025-09-29 08:15:00|183332.7|183282.7|183439.1|183389.1|183463.6|183390.2|183324.5|183240.5|329
1759134000000|2025-09-29 08:20:00|183438.6|183388.6|183432.3|183342.3|183476.5|183397.7|183422.6|183337.1|228
1759134300000|2025-09-29 08:25:00|183430.8|183340.8|183419|183329|183461.3|183387.8|183419|183329|204
1759134600000|2025-09-29 08:30:00|183418|183328|183400.2|183310.2|183451.3|183361.3|183352.8|183262.8|285
1759134900000|2025-09-29 08:35:00|183400.4|183310.4|183358.3|183268.3|183411.3|183343.6|183338.3|183266|203
1759135200000|2025-09-29 08:40:00|183362|183272|183348|183258|183385.3|183315.8|183323.9|183252.8|263
1759135500000|2025-09-29 08:45:00|183347.8|183257.8|183305.6|183255.6|183357.1|183285.3|183303|183245.6|239
1759135800000|2025-09-29 08:50:00|183302.6|183252.6|183341|183251|183356.2|183281.5|183302.6|183231.9|247
1759136100000|2025-09-29 08:55:00|183343.1|183253.1|183335|183245|183351.3|183261.3|183335|183245|202
1759136400000|2025-09-29 09:00:00|183346.2|183256.2|183341.6|183251.6|183357.8|183267.8|183329|183239|238
1759136700000|2025-09-29 09:05:00|183340.6|183250.6|183429.4|183339.4|183432.1|183361.9|183332.2|183245.6|448
1759137000000|2025-09-29 09:10:00|183427.6|183337.6|183394.9|183304.9|183429|183339|183385.9|183295.9|337
1759137300000|2025-09-29 09:15:00|183394.6|183304.6|183423.3|183333.3|183424.9|183344.9|183373.3|183283.3|235
1759137600000|2025-09-29 09:20:00|183423.1|183333.1|183442.8|183352.8|183450.4|183376.6|183416.5|183326.5|187
1759137900000|2025-09-29 09:25:00|183442.1|183352.1|183423.7|183373.7|183450.6|183385|183418.1|183347.3|303
1759138200000|2025-09-29 09:30:00|183421.5|183371.5|183481.8|183391.8|183482.8|183414.3|183418.3|183349|283
1759138500000|2025-09-29 09:35:00|183480.2|183390.2|183461.8|183411.8|183492.8|183425.4|183453.4|183390.2|342
1759138800000|2025-09-29 09:40:00|183461.7|183411.7|183495.7|183445.7|183522.6|183455.1|183457.2|183407.2|269
1759139100000|2025-09-29 09:45:00|183497.1|183447.1|183585.2|183535.2|183597.2|183547.2|183495.6|183445.6|401
1759139400000|2025-09-29 09:50:00|183586.6|183536.6|183542.8|183452.8|183607.5|183538.2|183534.6|183444.6|274
1759139700000|2025-09-29 09:55:00|183543.2|183453.2|183539.5|183489.5|183566.6|183494.3|183526.9|183452.8|417
1759140000000|2025-09-29 10:00:00|183560.3|183470.3|183555.4|183505.4|183602|183552|183535.4|183466.1|355
1759140300000|2025-09-29 10:05:00|183576.4|183486.4|183576.8|183486.8|183595.5|183517.6|183559.8|183480.1|371
1759140600000|2025-09-29 10:10:00|183578.8|183488.8|183526|183476|183596.1|183527.3|183524.3|183455.9|409
1759140900000|2025-09-29 10:15:00|183528|183478|183612.5|183522.5|183627.3|183554.9|183528|183460.4|376
1759141200000|2025-09-29 10:20:00|183609.7|183519.7|183500.5|183410.5|183609.7|183519.7|183500.5|183410.5|192
1759141500000|2025-09-29 10:25:00|183502.3|183412.3|183488.8|183438.8|183533.9|183475.4|183487.9|183412.3|225
1759141800000|2025-09-29 10:30:00|183507.9|183417.9|183523.8|183433.8|183538.2|183469.1|183471|183400.3|251
1759142100000|2025-09-29 10:35:00|183523.2|183433.2|183590.4|183500.4|183611.1|183540.7|183511.7|183430.4|312
1759142400000|2025-09-29 10:40:00|183591.8|183501.8|183565.3|183475.3|183595.9|183527.2|183559|183473.7|198
1759142700000|2025-09-29 10:45:00|183563.7|183473.7|183579.8|183489.8|183582.4|183510.6|183525.3|183459.6|190
1759143000000|2025-09-29 10:50:00|183579.9|183489.9|183565.2|183475.2|183595.8|183520.2|183547.6|183470.2|239
1759143300000|2025-09-29 10:55:00|183564.2|183474.2|183578.9|183528.9|183615.7|183546.3|183551.1|183474.2|261
1759143600000|2025-09-29 11:00:00|183600.8|183510.8|183596.2|183546.2|183614.2|183551.3|183538.2|183470.4|274
1759143900000|2025-09-29 11:05:00|183595.2|183545.2|183583.2|183533.2|183598.9|183548.9|183568.4|183518.4|159
1759144200000|2025-09-29 11:10:00|183582.8|183532.8|183618.7|183568.7|183624.7|183574.7|183580.6|183514.2|159
1759144500000|2025-09-29 11:15:00|183619.9|183569.9|183617.3|183567.3|183635.9|183578.7|183587.4|183537.4|168
1759144800000|2025-09-29 11:20:00|183621|183571|183623.6|183573.6|183708.9|183618.9|183601.7|183551.7|255
1759145100000|2025-09-29 11:25:00|183624.2|183574.2|183681.9|183631.9|183694|183640.4|183622.2|183565.1|318
1759145400000|2025-09-29 11:30:00|183680.4|183630.4|183682.6|183592.6|183694.6|183644.6|183641.1|183569.1|302
1759145700000|2025-09-29 11:35:00|183680.5|183590.5|183634.7|183544.7|183680.5|183590.5|183607.5|183543|190
1759146000000|2025-09-29 11:40:00|183633.6|183543.6|183627.6|183537.6|183650.9|183572.3|183593.2|183524.6|231
1759146300000|2025-09-29 11:45:00|183607.9|183557.9|183609.9|183519.9|183646.3|183567.9|183572.6|183508.1|281
1759146600000|2025-09-29 11:50:00|183610.6|183520.6|183611.5|183521.5|183662.3|183590.5|183577.2|183508|366
1759146900000|2025-09-29 11:55:00|183588.4|183538.4|183497.6|183447.6|183600.3|183539.8|183461.8|183411.8|374
1759147200000|2025-09-29 12:00:00|183494.3|183444.3|183425.3|183375.3|183502.1|183449|183423.3|183357.5|274
1759147500000|2025-09-29 12:05:00|183427|183377|183405.7|183355.7|183470.6|183404|183393.2|183321.6|330
1759147800000|2025-09-29 12:10:00|183404.6|183354.6|183413.6|183363.6|183461.2|183400.9|183392.1|183322.4|313
1759148100000|2025-09-29 12:15:00|183412.8|183362.8|183377.2|183327.2|183449|183399|183364.4|183314.4|332
1759148400000|2025-09-29 12:20:00|183362.3|183312.3|183398.5|183348.5|183415.4|183365.4|183362.3|183312.3|317
1759148700000|2025-09-29 12:25:00|183398|183348|183387.4|183297.4|183465.8|183412.7|183365.6|183286.8|403
1759149000000|2025-09-29 12:30:00|183389.1|183299.1|183345|183295|183435.5|183364.6|183334.3|183268|328
1759149300000|2025-09-29 12:35:00|183344.2|183294.2|183267.3|183217.3|183368.7|183297|183242.9|183176.5|551
1759149600000|2025-09-29 12:40:00|183266.8|183216.8|183244.6|183154.6|183370.7|183301.7|183232.4|183147.9|483
1759149900000|2025-09-29 12:45:00|183243.9|183153.9|183206.5|183116.5|183256.8|183185.1|183178.9|183088.9|277
1759150200000|2025-09-29 12:50:00|183205.5|183115.5|183167.3|183117.3|183247.7|183169.4|183162.8|183093.2|345
1759150500000|2025-09-29 12:55:00|183167.4|183117.4|183282.7|183232.7|183296.3|183246.3|183137.7|183065.8|558
1759150800000|2025-09-29 13:00:00|183283.6|183233.6|183353|183263|183411.7|183328.6|183253.4|183170.5|569
1759151100000|2025-09-29 13:05:00|183352|183262|183402.8|183352.8|183451.4|183367.1|183331.7|183241.7|474
1759151400000|2025-09-29 13:10:00|183407.2|183357.2|183451.2|183401.2|183470.4|183420.4|183395|183345|384
1759151700000|2025-09-29 13:15:00|183452.1|183402.1|183462.2|183412.2|183475.2|183425.2|183426.8|183376.8|330
1759152000000|2025-09-29 13:20:00|183463.2|183413.2|183446.9|183396.9|183526.4|183476.4|183431|183381|416
1759152300000|2025-09-29 13:25:00|183442.7|183392.7|183363.2|183313.2|183448.5|183398.5|183359.8|183309.8|339
1759152600000|2025-09-29 13:30:00|183363|183313|183201.8|183151.8|183363|183313|183168.1|183118.1|431
1759152900000|2025-09-29 13:35:00|183220.7|183170.7|183199.8|183149.8|183284.1|183228.8|183171.3|183121.3|503
1759153200000|2025-09-29 13:40:00|183200.8|183150.8|183051.2|183001.2|183203.1|183153.1|182977.8|182927.8|388
1759153500000|2025-09-29 13:45:00|183050.9|183000.9|183021.7|182971.7|183058.9|183008.9|183009.4|182959.4|401
1759153800000|2025-09-29 13:50:00|183022.4|182972.4|183085.2|182995.2|183120.5|183052.5|183002|182952|437
1759154100000|2025-09-29 13:55:00|183088|182998|183057.2|183007.2|183132.6|183042.6|183033.2|182962.2|343
1759154400000|2025-09-29 14:00:00|183058.4|183008.4|183040.5|182990.5|183075.3|183014.3|182991.2|182941.2|322
1759154700000|2025-09-29 14:05:00|183026.4|182976.4|183048.5|182998.5|183064.6|183014.6|183020|182970|279
1759155000000|2025-09-29 14:10:00|183049.2|182999.2|183088.1|183038.1|183139.4|183089.4|183039.3|182989.3|324
1759155300000|2025-09-29 14:15:00|183091|183041|183250.3|183160.3|183268.2|183178.2|183072|183022|241
1759155600000|2025-09-29 14:20:00|183248.1|183158.1|183316.5|183226.5|183327.4|183256.6|183207.6|183152.1|348
1759155900000|2025-09-29 14:25:00|183316.6|183226.6|183264.1|183214.1|183316.6|183248.7|183253.6|183188.1|416
1759156200000|2025-09-29 14:30:00|183264.6|183214.6|183244.3|183194.3|183266.1|183216.1|183207|183157|350
1759156500000|2025-09-29 14:35:00|183252.2|183202.2|183234.4|183184.4|183254|183204|183189.8|183128.7|281
1759156800000|2025-09-29 14:40:00|183236.1|183186.1|183181.6|183131.6|183236.1|183186.1|183158.7|183108.7|248
1759157100000|2025-09-29 14:45:00|183182.7|183132.7|183170.4|183120.4|183247.4|183180.6|183165.2|183115.2|319
1759157400000|2025-09-29 14:50:00|183172.2|183122.2|183316.9|183266.9|183371.7|183321.7|183172.2|183122.2|509
1759157700000|2025-09-29 14:55:00|183317.1|183267.1|183367.5|183317.5|183371.7|183321.7|183260.7|183210.7|466
1759158000000|2025-09-29 15:00:00|183365.8|183315.8|183244.4|183194.4|183396|183346|183207.9|183157.9|379
1759158300000|2025-09-29 15:05:00|183244.5|183194.5|183380|183330|183400.9|183350.9|183243.9|183193.9|430
1759158600000|2025-09-29 15:10:00|183379.1|183329.1|183487.7|183437.7|183489.9|183439.9|183371.8|183321.8|308
1759158900000|2025-09-29 15:15:00|183488.9|183438.9|183430.4|183380.4|183523.8|183471.4|183429.4|183379.4|344
1759159200000|2025-09-29 15:20:00|183429.5|183379.5|183439|183389|183470|183420|183405.5|183345.2|264
1759159500000|2025-09-29 15:25:00|183435.7|183385.7|183417.2|183367.2|183452|183402|183398.5|183348.5|276
1759159800000|2025-09-29 15:30:00|183415.3|183365.3|183476.4|183426.4|183493.3|183443.3|183404|183354|320
1759160100000|2025-09-29 15:35:00|183477.6|183427.6|183523.2|183473.2|183539.4|183489.4|183454.4|183404.4|205
1759160400000|2025-09-29 15:40:00|183521.2|183471.2|183482.6|183432.6|183576.4|183526.4|183468.7|183418.7|201
1759160700000|2025-09-29 15:45:00|183483.5|183433.5|183457.3|183407.3|183495|183433.5|183442.7|183376.9|152
1759161000000|2025-09-29 15:50:00|183456.1|183406.1|183494.9|183444.9|183523.4|183467.7|183455.2|183405.2|282
1759161300000|2025-09-29 15:55:00|183484.7|183434.7|183486|183436|183495.6|183445.6|183429.1|183379.1|489
1759161600000|2025-09-29 16:00:00|183483.6|183433.6|183543.5|183493.5|183550.1|183500.1|183474|183424|410
1759161900000|2025-09-29 16:05:00|183546|183496|183520.3|183470.3|183568.4|183518.4|183513.9|183463.9|277
1759162200000|2025-09-29 16:10:00|183517|183467|183564.7|183514.7|183565.7|183515.7|183482.7|183432.7|293
1759162500000|2025-09-29 16:15:00|183561.4|183511.4|183559.5|183509.5|183593.5|183543.5|183541.9|183491.9|329
1759162800000|2025-09-29 16:20:00|183556.5|183506.5|183596.1|183546.1|183600|183550|183540.5|183490.5|329
1759163100000|2025-09-29 16:25:00|183592.5|183542.5|183710.9|183660.9|183714.8|183664.8|183585.7|183535.7|292
1759163400000|2025-09-29 16:30:00|183704.6|183654.6|183676.2|183626.2|183718.5|183668.5|183676.2|183626.2|178
1759163700000|2025-09-29 16:35:00|183675.2|183625.2|183612|183562|183681.8|183631.8|183608.7|183558.7|293
1759164000000|2025-09-29 16:40:00|183616.5|183566.5|183693.8|183643.8|183715.7|183646.2|183596|183522.8|182
1759164300000|2025-09-29 16:45:00|183692.4|183642.4|183715|183665|183769.5|183719.5|183689.5|183621.7|279
1759164600000|2025-09-29 16:50:00|183715.7|183665.7|183743.7|183693.7|183748.3|183698.3|183704.2|183654.2|235
1759164900000|2025-09-29 16:55:00|183744.2|183694.2|183713.2|183623.2|183765.9|183715.9|183696.5|183620.5|421
1759165200000|2025-09-29 17:00:00|183711.3|183621.3|183665.3|183615.3|183712.9|183640.1|183577.8|183527.8|375
1759165500000|2025-09-29 17:05:00|183664.3|183614.3|183557.9|183507.9|183665.9|183615.9|183555.2|183505.2|252
1759165800000|2025-09-29 17:10:00|183556.7|183506.7|183626.7|183536.7|183632.6|183564|183554|183504|241
1759166100000|2025-09-29 17:15:00|183625.1|183535.1|183603.3|183513.3|183625.1|183553.1|183551|183479.3|391
1759166400000|2025-09-29 17:20:00|183604.3|183514.3|183585.8|183535.8|183615.8|183565.8|183567.9|183509.3|351
1759166700000|2025-09-29 17:25:00|183584.6|183534.6|183544|183454|183601.3|183551.3|183506.3|183416.3|405
1759167000000|2025-09-29 17:30:00|183542|183452|183518.6|183428.6|183543.8|183453.8|183469|183411.6|448
1759167300000|2025-09-29 17:35:00|183518.9|183428.9|183491.6|183441.6|183520.5|183454.9|183490.3|183428.9|136
1759167600000|2025-09-29 17:40:00|183493.2|183443.2|183451.3|183401.3|183511.6|183452.6|183448.5|183398.5|242
1759167900000|2025-09-29 17:45:00|183452|183402|183455.8|183365.8|183518.1|183447.9|183431|183365.5|516
1759168200000|2025-09-29 17:50:00|183455.5|183365.5|183342.3|183292.3|183458.2|183388.7|183338|183288|239
1759168500000|2025-09-29 17:55:00|183343.9|183293.9|183381.3|183331.3|183409.9|183359.9|183336.8|183286.8|281
1759168800000|2025-09-29 18:00:00|183381|183331|183398.4|183308.4|183406.3|183336.3|183364.2|183302.5|371
1759169100000|2025-09-29 18:05:00|183399.4|183309.4|183431.7|183341.7|183442.4|183381.2|183378.1|183306.3|364
1759169400000|2025-09-29 18:10:00|183431.4|183341.4|183419.4|183369.4|183437.7|183376.5|183408.5|183341.4|282
1759169700000|2025-09-29 18:15:00|183421.3|183371.3|183416.5|183366.5|183445.7|183395.7|183404.1|183354.1|212
1759170000000|2025-09-29 18:20:00|183414.2|183364.2|183425.8|183375.8|183455.3|183405.3|183410.9|183360.9|330
1759170300000|2025-09-29 18:25:00|183424.4|183374.4|183419.3|183369.3|183434.8|183384.8|183416.5|183366.5|267
1759170600000|2025-09-29 18:30:00|183419.5|183369.5|183421.4|183371.4|183466.3|183403|183415.6|183365.6|295
1759170900000|2025-09-29 18:35:00|183422.8|183372.8|183425.4|183375.4|183446.3|183378.1|183396.9|183346.9|192
1759171200000|2025-09-29 18:40:00|183425|183375|183447.9|183397.9|183454|183404|183421.9|183371.9|173
1759171500000|2025-09-29 18:45:00|183449.4|183399.4|183365|183315|183475.1|183406.9|183361.7|183311.7|210
1759171800000|2025-09-29 18:50:00|183366.4|183316.4|183332|183282|183368.6|183318.6|183313.7|183263.7|141
1759172100000|2025-09-29 18:55:00|183331.1|183281.1|183350.7|183300.7|183357.1|183307.1|183318.8|183268.8|263
1759172400000|2025-09-29 19:00:00|183350.1|183300.1|183464.6|183414.6|183465.8|183415.8|183348.8|183298.8|297
1759172700000|2025-09-29 19:05:00|183463.6|183413.6|183515.5|183465.5|183516.9|183466.9|183461.9|183411.9|274
1759173000000|2025-09-29 19:10:00|183514|183464|183498|183448|183530.1|183480.1|183463.1|183413.1|267
1759173300000|2025-09-29 19:15:00|183499.1|183449.1|183487.7|183437.7|183511.1|183461.1|183480.7|183430.7|224
1759173600000|2025-09-29 19:20:00|183513.5|183423.5|183499.1|183449.1|183525|183459.3|183486.9|183417|148
1759173900000|2025-09-29 19:25:00|183498|183448|183546|183456|183549|183459|183495.9|183412.5|227
1759174200000|2025-09-29 19:30:00|183551.1|183461.1|183611.4|183521.4|183612.4|183522.4|183546.6|183456.6|283
1759174500000|2025-09-29 19:35:00|183606.5|183516.5|183649.4|183559.4|183654|183564|183588.9|183498.9|244
1759174800000|2025-09-29 19:40:00|183646.6|183556.6|183682.7|183592.7|183683.3|183610.6|183595.2|183545.2|303
1759175100000|2025-09-29 19:45:00|183680.3|183590.3|183677.7|183627.7|183726.3|183648.6|183660|183586|223
1759175400000|2025-09-29 19:50:00|183678.9|183628.9|183703.3|183613.3|183703.3|183650.1|183676.7|183610.7|364
1759175700000|2025-09-29 19:55:00|183702.9|183612.9|183693.8|183643.8|183712.8|183652.3|183685.6|183612.9|252
1759176000000|2025-09-29 20:00:00|183697.8|183647.8|183692.9|183642.9|183718.1|183648.1|183688.6|183617.5|163
1759176300000|2025-09-29 20:05:00|183693.5|183643.5|183695.4|183645.4|183719.6|183669.6|183691.8|183641.8|64
1759176600000|2025-09-29 20:10:00|183694.6|183644.6|183705.4|183655.4|183733.8|183665.5|183671.9|183614.3|165
1759176900000|2025-09-29 20:15:00|183705.6|183655.6|183661.8|183611.8|183718.8|183656|183657.7|183605.9|148
1759177200000|2025-09-29 20:20:00|183660.7|183610.7|183684|183594|183692|183612.8|183658.9|183591.2|79
1759177500000|2025-09-29 20:25:00|183683.7|183593.7|183638.9|183588.9|183683.7|183596.1|183636.1|183563.1|164
1759177800000|2025-09-29 20:30:00|183639.6|183589.6|183625|183575|183670.6|183603.8|183625|183562.1|106
1759178100000|2025-09-29 20:35:00|183623|183573|183563.2|183473.2|183624.4|183574.4|183556|183466|84
1759178400000|2025-09-29 20:40:00|183560.6|183470.6|183605.6|183515.6|183609.6|183519.6|183549.1|183459.1|85
1759178700000|2025-09-29 20:45:00|183605.3|183515.3|183652.5|183562.5|183658.2|183568.2|183604.2|183514.2|140
1759179000000|2025-09-29 20:50:00|183652|183562|183669.9|183579.9|183692.6|183630.9|183650.1|183560.1|83
1759179300000|2025-09-29 20:55:00|183671.8|183581.8|183697.7|183607.7|183700.3|183610.3|183670.3|183580.3|79
1759179600000|2025-09-29 21:00:00|183699.4|183609.4|183980|183670|183980|183670|183699.1|183598.1|6
1759179900000|2025-09-29 21:05:00|183922.5|183612.5|183932.6|183622.6|183940.5|183630.5|183922.5|183612.5|6
1759180200000|2025-09-29 21:10:00|183932.5|183622.5|183927.4|183617.4|183932.5|183622.5|183925.4|183615.4|5
1759180500000|2025-09-29 21:15:00|183911.2|183601.2|183931.3|183621.3|183931.3|183621.3|183911.2|183601.2|5
1759180800000|2025-09-29 21:20:00|183932|183622|183897.6|183587.6|183933.8|183623.8|183897.6|183587.6|7
1759181100000|2025-09-29 21:25:00|183896.8|183586.8|183871.6|183564.8|183896.8|183586.8|183867.4|183559|8
1759181400000|2025-09-29 21:30:00|183875|183564.9|183873.5|183574.8|183875|183574.8|183871.6|183564.9|5
1759181700000|2025-09-29 21:35:00|183871.6||183873||183873||183871.6||2
1759182000000|2025-09-29 21:40:00|183876.6|183579.5|183876.7|183586.4|183877.6|183586.4|183876.6|183579.4|6
1759182300000|2025-09-29 21:45:00|183876.6|183579|183876.7|183572.3|183878.8|183579.8|183765.3|183572.3|8
1759182600000|2025-09-29 21:50:00|183876.6|183578|183876.6|183572.7|183876.7|183578.8|183876.2|183566.2|23
1759182900000|2025-09-29 21:55:00|183897.2|183575.4|183876|183575.6|183900.3|183590.3|183876|183574.1|9
1759183200000|2025-09-29 22:00:00|183887|183634|183795|183635|183887|183639|183785.1|183586.8|46
1759183500000|2025-09-29 22:05:00|183795.7|183630|183748.1|183658.1|183796.8|183669.2|183725.9|183620.3|34
1759183800000|2025-09-29 22:10:00|183745.7|183655.7|183737.9|183647.9|183745.7|183655.7|183734.7|183644.7|14
1759184100000|2025-09-29 22:15:00|183735.9|183645.9|183737.6|183647.6|183738|183648|183735.8|183645.8|12
1759184400000|2025-09-29 22:20:00|183735.8|183645.8|183738.4|183648.4|183739.1|183649.1|183735.4|183645.4|13
1759184700000|2025-09-29 22:25:00|183737.1|183647.1|183739.2|183649.2|183739.2|183649.2|183732.7|183642.7|12
1759185000000|2025-09-29 22:30:00|183736.4|183646.4|183735.5|183645.5|183742.3|183652.3|183735.5|183645.5|11
1759185300000|2025-09-29 22:35:00|183731.1|183641.1|183729.3|183639.3|183735|183645|183729.3|183639.3|12
1759185600000|2025-09-29 22:40:00|183728.5|183638.5|183721.3|183631.3|183728.5|183638.5|183711.8|183621.8|26
1759185900000|2025-09-29 22:45:00|183713.7|183623.7|183714.2|183624.2|183721.6|183631.6|183705.2|183615.2|19
1759186200000|2025-09-29 22:50:00|183710.1|183620.1|183709.2|183619.2|183715.1|183625.1|183703.3|183613.3|13
1759186500000|2025-09-29 22:55:00|183714.4|183624.4|183715.9|183625.9|183718.5|183628.5|183706|183616|17
1759186800000|2025-09-29 23:00:00|183715|183625|183712.3|183622.3|183715|183625|183705.5|183615.5|15
1759187100000|2025-09-29 23:05:00|183709.1|183619.1|183720|183630|183720.2|183630.2|183708.2|183618.2|18
1759187400000|2025-09-29 23:10:00|183718.4|183628.4|183711.8|183621.8|183720.2|183630.2|183711.8|183621.8|21
1759187700000|2025-09-29 23:15:00|183717|183627|183676.6|183586.6|183720|183630|183671.3|183581.3|37
1759188000000|2025-09-29 23:20:00|183672.9|183582.9|183651.1|183561.1|183683.6|183593.6|183637.1|183547.1|50
1759188300000|2025-09-29 23:25:00|183643|183553|183647.4|183557.4|183660.5|183570.5|183641.5|183551.5|33
1759188600000|2025-09-29 23:30:00|183651.5|183561.5|183646.4|183556.4|183651.5|183561.5|183644|183554|29
1759188900000|2025-09-29 23:35:00|183647.2|183557.2|183648.4|183558.4|183649.4|183559.4|183647.2|183557.2|17
1759189200000|2025-09-29 23:40:00|183651.3|183561.3|183647.7|183557.7|183652|183562|183638|183548|20
1759189500000|2025-09-29 23:45:00|183648.1|183558.1|183641.5|183551.5|183648.1|183558.1|183634.1|183544.1|75
1759189800000|2025-09-29 23:50:00|183635.4|183545.4|183660.1|183570.1|183666.1|183576.1|183633.3|183543.3|109
1759190100000|2025-09-29 23:55:00|183661.8|183571.8|183660.1|183570.1|183667.6|183577.6|183655.2|183565.2|388
1759190400000|2025-09-30 00:00:00|183661.3|183571.3|183664.6|183574.6|183711.2|183621.2|183635.5|183545.5|292
1759190700000|2025-09-30 00:05:00|183662.4|183572.4|183696.9|183606.9|183707|183617|183659.6|183569.6|217
1759191000000|2025-09-30 00:10:00|183696.1|183606.1|183679.8|183589.8|183700.4|183610.4|183675|183585|177
1759191300000|2025-09-30 00:15:00|183685.3|183595.3|183680|183590|183705.2|183615.2|183672.7|183582.7|242
1759191600000|2025-09-30 00:20:00|183676.2|183586.2|183677.7|183587.7|183689.6|183599.6|183668.5|183578.5|151
1759191900000|2025-09-30 00:25:00|183679|183589|183706.2|183616.2|183717.8|183627.8|183667.6|183577.6|255
1759192200000|2025-09-30 00:30:00|183708.7|183618.7|183700.1|183610.1|183719.7|183629.7|183698.3|183608.3|281
1759192500000|2025-09-30 00:35:00|183704.2|183614.2|183697.7|183607.7|183704.3|183614.3|183682.8|183592.8|166
1759192800000|2025-09-30 00:40:00|183697.2|183607.2|183703.2|183613.2|183707.4|183617.4|183694.1|183604.1|149
1759193100000|2025-09-30 00:45:00|183699|183609|183789.7|183699.7|183809.2|183719.2|183697.9|183607.9|286
1759193400000|2025-09-30 00:50:00|183772|183682|183805.1|183755.1|183852.8|183782.5|183768.8|183678.8|246
1759193700000|2025-09-30 00:55:00|183810.6|183760.6|183824.8|183734.8|183853.5|183763.5|183786.3|183696.3|255
1759194000000|2025-09-30 01:00:00|183817.2|183727.2|183784.7|183694.7|183817.2|183727.2|183763.7|183673.7|373
1759194300000|2025-09-30 01:05:00|183784.9|183694.9|183746.5|183656.5|183797.1|183721.3|183737.2|183647.2|382
1759194600000|2025-09-30 01:10:00|183746.8|183656.8|183766.3|183676.3|183781.3|183691.3|183744.8|183654.8|238
1759194900000|2025-09-30 01:15:00|183764.2|183674.2|183769.2|183679.2|183777.5|183687.5|183752.8|183662.8|202
1759195200000|2025-09-30 01:20:00|183770|183680|183770.9|183680.9|183775|183685|183762.7|183672.7|35
1759195500000|2025-09-30 01:25:00|183770.7|183680.7|183741.5|183651.5|183770.7|183680.7|183741.4|183651.4|174
1759195800000|2025-09-30 01:30:00|183739.6|183649.6|183739.8|183649.8|183754.6|183664.6|183733.6|183643.6|275
1759196100000|2025-09-30 01:35:00|183740.6|183650.6|183761.6|183671.6|183769|183679|183733.1|183643.1|185
1759196400000|2025-09-30 01:40:00|183765.6|183675.6|183759.5|183669.5|183766.9|183676.9|183755.3|183665.3|93
1759196700000|2025-09-30 01:45:00|183759.4|183669.4|183848.5|183758.5|183852.8|183762.8|183758.2|183668.2|118
1759197000000|2025-09-30 01:50:00|183840.1|183750.1|183809.3|183719.3|183842.1|183752.1|183802.5|183712.5|173
1759197300000|2025-09-30 01:55:00|183807.2|183717.2|183846.1|183756.1|183852.9|183762.9|183804.5|183714.5|262
1759197600000|2025-09-30 02:00:00|183842.1|183752.1|183807.2|183717.2|183860.4|183770.4|183804.1|183714.1|252
1759197900000|2025-09-30 02:05:00|183811.3|183721.3|183805|183715|183819.6|183729.6|183795|183705|129
1759198200000|2025-09-30 02:10:00|183807.6|183717.6|183807.5|183717.5|183812|183722|183802.5|183712.5|65
1759198500000|2025-09-30 02:15:00|183808.6|183718.6|183774.7|183684.7|183808.6|183718.6|183759.6|183669.6|105
1759198800000|2025-09-30 02:20:00|183773.5|183683.5|183776.2|183686.2|183785.5|183695.5|183770.3|183680.3|116
1759199100000|2025-09-30 02:25:00|183775.1|183685.1|183780.1|183690.1|183812.8|183722.8|183775.1|183685.1|146
1759199400000|2025-09-30 02:30:00|183778|183688|183774|183684|183782.8|183692.8|183764.1|183674.1|92
1759199700000|2025-09-30 02:35:00|183769|183679|183770.7|183680.7|183777.2|183687.2|183764.3|183674.3|86
1759200000000|2025-09-30 02:40:00|183768.9|183678.9|183750.4|183660.4|183772.4|183682.4|183744.8|183654.8|134
1759200300000|2025-09-30 02:45:00|183751.9|183661.9|183751.3|183661.3|183768.7|183678.7|183744.7|183654.7|93
1759200600000|2025-09-30 02:50:00|183753.2|183663.2|183735.1|183645.1|183753.2|183663.2|183730.1|183640.1|80
1759200900000|2025-09-30 02:55:00|183733.4|183643.4|183710.4|183660.4|183746.9|183663.7|183710.4|183639.4|73
1759201200000|2025-09-30 03:00:00|183730.1|183640.1|183731.5|183641.5|183734.7|183644.7|183708.1|183618.1|50
1759201500000|2025-09-30 03:05:00|183730.5|183640.5|183722.1|183632.1|183735.7|183664.9|183712.8|183628.9|40
1759201800000|2025-09-30 03:10:00|183726|183636|183698.9|183608.9|183732.8|183642.8|183691.4|183601.4|132
1759202100000|2025-09-30 03:15:00|183699.1|183609.1|183697|183607|183717.4|183627.4|183691.4|183601.4|147
1759202400000|2025-09-30 03:20:00|183695.7|183605.7|183695.7|183605.7|183706.5|183616.5|183690.6|183600.6|129
1759202700000|2025-09-30 03:25:00|183694.5|183604.5|183670.9|183580.9|183694.5|183604.5|183667.9|183577.9|66
1759203000000|2025-09-30 03:30:00|183668|183578|183669.5|183579.5|183674.1|183584.1|183664|183574|40
1759203300000|2025-09-30 03:35:00|183671|183581|183673.4|183583.4|183677.4|183587.4|183662.5|183572.5|45
1759203600000|2025-09-30 03:40:00|183668.6|183578.6|183668.1|183578.1|183681.8|183591.8|183655|183565|137
1759203900000|2025-09-30 03:45:00|183668.9|183578.9|183663.2|183573.2|183683.3|183593.3|183660.4|183570.4|193
1759204200000|2025-09-30 03:50:00|183662|183572|183656.5|183566.5|183673|183583|183656.3|183566.3|149
1759204500000|2025-09-30 03:55:00|183657.5|183567.5|183665.3|183575.3|183679.4|183589.4|183652.5|183562.5|203
1759204800000|2025-09-30 04:00:00|183666.9|183576.9|183675.6|183585.6|183680.2|183590.2|183656.4|183566.4|83
1759205100000|2025-09-30 04:05:00|183682.2|183592.2|183671|183581|183682.2|183592.2|183667|183577|91
1759205400000|2025-09-30 04:10:00|183671.5|183581.5|183670.4|183580.4|183681.8|183591.8|183662.5|183572.5|95
1759205700000|2025-09-30 04:15:00|183668.5|183578.5|183676.1|183586.1|183684.6|183594.6|183661.5|183571.5|80
1759206000000|2025-09-30 04:20:00|183675.5|183585.5|183682.8|183592.8|183686.8|183596.8|183666.7|183576.7|118
1759206300000|2025-09-30 04:25:00|183681.2|183591.2|183692.3|183602.3|183702.9|183612.9|183665.8|183575.8|90
1759206600000|2025-09-30 04:30:00|183693.3|183603.3|183662.3|183572.3|183693.3|183603.3|183660.4|183570.4|130
1759206900000|2025-09-30 04:35:00|183664.6|183574.6|183664.1|183574.1|183665.9|183575.9|183658.4|183568.4|124
1759207200000|2025-09-30 04:40:00|183656|183566|183649.5|183559.5|183665.5|183582.3|183629.4|183539.4|290
1759207500000|2025-09-30 04:45:00|183641.5|183551.5|183637.5|183547.5|183650.9|183560.9|183623|183533|230
1759207800000|2025-09-30 04:50:00|183639.2|183549.2|183638.7|183548.7|183650|183560|183623.5|183533.5|186
1759208100000|2025-09-30 04:55:00|183638.2|183548.2|183634.5|183544.5|183642|183552|183625.1|183535.1|147
1759208400000|2025-09-30 05:00:00|183636.5|183546.5|183636.5|183546.5|183647.8|183557.8|183623.9|183533.9|194
1759208700000|2025-09-30 05:05:00|183634|183544|183613.9|183523.9|183641.7|183551.7|183613.9|183523.9|157
1759209000000|2025-09-30 05:10:00|183614|183524|183608.2|183518.2|183634.5|183544.5|183599.1|183509.1|225
1759209300000|2025-09-30 05:15:00|183610.2|183520.2|183628.8|183538.8|183631.8|183541.8|183591.2|183501.2|262
1759209600000|2025-09-30 05:20:00|183627.4|183537.4|183605.2|183515.2|183632.2|183542.2|183596.5|183506.5|312
1759209900000|2025-09-30 05:25:00|183604.6|183514.6|183611.6|183521.6|183612.3|183522.3|183596.5|183506.5|208
1759210200000|2025-09-30 05:30:00|183613|183523|183609.5|183519.5|183618|183528|183596.7|183506.7|363
1759210500000|2025-09-30 05:35:00|183611.1|183521.1|183597.1|183507.1|183629|183539|183595.2|183505.2|245
1759210800000|2025-09-30 05:40:00|183598.9|183508.9|183632.4|183542.4|183636.8|183546.8|183595.7|183505.7|329
1759211100000|2025-09-30 05:45:00|183629.9|183539.9|183561.2|183471.2|183635.8|183545.8|183560.5|183470.5|308
1759211400000|2025-09-30 05:50:00|183565.1|183475.1|183544.9|183454.9|183573.8|183483.8|183536.7|183446.7|374
1759211700000|2025-09-30 05:55:00|183546.8|183456.8|183566.7|183476.7|183575.2|183485.2|183530.2|183440.2|303
1759212000000|2025-09-30 06:00:00|183567.3|183477.3|183600.9|183510.9|183606.5|183516.5|183563.6|183473.6|351
1759212300000|2025-09-30 06:05:00|183607.4|183517.4|183571.1|183481.1|183637.4|183547.4|183567.9|183477.9|427
1759212600000|2025-09-30 06:10:00|183570.7|183480.7|183539.3|183449.3|183573.6|183483.6|183525.6|183435.6|526
1759212900000|2025-09-30 06:15:00|183538.1|183448.1|183541.1|183451.1|183554.3|183464.3|183519.8|183429.8|488
1759213200000|2025-09-30 06:20:00|183542.3|183452.3|183460.7|183370.7|183544.8|183454.8|183456.4|183366.4|369
1759213500000|2025-09-30 06:25:00|183462.5|183372.5|183466.5|183376.5|183504|183414|183446.5|183356.5|266
1759213800000|2025-09-30 06:30:00|183466.7|183376.7|183464.9|183414.9|183534.9|183444.9|183461|183371|466
1759214100000|2025-09-30 06:35:00|183481.2|183391.2|183471.4|183381.4|183498.9|183408.9|183462.2|183372.2|293
1759214400000|2025-09-30 06:40:00|183471.7|183381.7|183457.7|183367.7|183476.1|183413.8|183434.2|183344.2|513
1759214700000|2025-09-30 06:45:00|183470.5|183380.5|183466.3|183376.3|183488.8|183398.8|183437.3|183347.3|533
1759215000000|2025-09-30 06:50:00|183466|183376|183491.9|183401.9|183491.9|183401.9|183460|183370|455
1759215300000|2025-09-30 06:55:00|183490.2|183400.2|183498.4|183408.4|183520|183430|183482.6|183392.6|277
1759215600000|2025-09-30 07:00:00|183513.1|183423.1|183575|183485|183576.5|183486.5|183513.1|183423.1|292
1759215900000|2025-09-30 07:05:00|183576.6|183486.6|183508.2|183418.2|183576.9|183486.9|183507.8|183417.8|305
1759216200000|2025-09-30 07:10:00|183509.4|183419.4|183514|183424|183539.6|183449.6|183494.6|183405|331
1759216500000|2025-09-30 07:15:00|183511.7|183421.7|183471|183381|183519|183429|183450.8|183372.2|262
1759216800000|2025-09-30 07:20:00|183467.7|183377.7|183504.1|183414.1|183507.6|183417.6|183462.8|183372.8|236
1759217100000|2025-09-30 07:25:00|183505.4|183415.4|183505.5|183415.5|183510.1|183445|183461.2|183371.2|256
1759217400000|2025-09-30 07:30:00|183507.9|183417.9|183514|183424|183533.6|183443.6|183493.8|183403.8|266
1759217700000|2025-09-30 07:35:00|183515|183425|183583.4|183493.4|183588.4|183498.4|183489|183399.4|352
1759218000000|2025-09-30 07:40:00|183581.9|183491.9|183660.1|183570.1|183752.9|183662.9|183571.7|183481.7|631
1759218300000|2025-09-30 07:45:00|183659.6|183569.6|183640.1|183550.1|183667.5|183577.5|183589.2|183499.2|416
1759218600000|2025-09-30 07:50:00|183639.8|183549.8|183611.1|183521.1|183648.9|183558.9|183595.1|183505.1|163
1759218900000|2025-09-30 07:55:00|183609.3|183519.3|183603.6|183513.6|183617.4|183533.8|183568.4|183501.7|249
1759219200000|2025-09-30 08:00:00|183604.4|183514.4|183569.6|183479.6|183622|183532|183565.1|183475.1|442
1759219500000|2025-09-30 08:05:00|183571.3|183481.3|183577.4|183487.4|183589.1|183499.1|183560.7|183470.7|326
1759219800000|2025-09-30 08:10:00|183579.4|183489.4|183562.1|183472.1|183604.5|183514.5|183555.4|183465.4|319
1759220100000|2025-09-30 08:15:00|183561.7|183471.7|183562.9|183472.9|183596.1|183506.1|183509.9|183419.9|270
1759220400000|2025-09-30 08:20:00|183564.4|183474.4|183546.4|183456.4|183586|183496|183529.8|183449.9|247
1759220700000|2025-09-30 08:25:00|183545.9|183455.9|183556.5|183466.5|183561.1|183471.1|183525.3|183435.3|374
1759221000000|2025-09-30 08:30:00|183558.9|183468.9|183426.7|183376.7|183559.8|183469.8|183423.3|183359.8|436
1759221300000|2025-09-30 08:35:00|183425.7|183375.7|183456.6|183366.6|183486.1|183421.4|183425.7|183355.9|302
1759221600000|2025-09-30 08:40:00|183454.4|183364.4|183390.3|183300.3|183461.1|183379.9|183346.3|183266.6|401
1759221900000|2025-09-30 08:45:00|183391.6|183301.6|183355.1|183265.1|183414.6|183333.8|183329.4|183249.8|256
1759222200000|2025-09-30 08:50:00|183357.2|183267.2|183364.8|183274.8|183366.7|183276.7|183344.9|183254.9|264
1759222500000|2025-09-30 08:55:00|183366.6|183276.6|183363.7|183273.7|183399.1|183321.1|183316.4|183235.8|430
1759222800000|2025-09-30 09:00:00|183365.6|183275.6|183438|183348|183446.9|183356.9|183359.3|183275.6|230
1759223100000|2025-09-30 09:05:00|183439.4|183349.4|183440|183350|183445.9|183367.1|183389.8|183299.8|206
1759223400000|2025-09-30 09:10:00|183448.2|183358.2|183508.5|183418.5|183525.1|183435.1|183448.2|183358.2|219
1759223700000|2025-09-30 09:15:00|183508.7|183418.7|183502.3|183412.3|183511.1|183421.1|183474|183384|229
1759224000000|2025-09-30 09:20:00|183508.9|183418.9|183540.6|183450.6|183574|183484|183505|183415|141
1759224300000|2025-09-30 09:25:00|183538.5|183448.5|183513.3|183423.3|183538.5|183448.5|183495.5|183405.5|293
1759224600000|2025-09-30 09:30:00|183514.4|183424.4|183506.9|183416.9|183515.2|183425.2|183494.3|183404.3|324
1759224900000|2025-09-30 09:35:00|183508.6|183418.6|183509.4|183419.4|183516.8|183426.8|183488.9|183398.9|202
1759225200000|2025-09-30 09:40:00|183510.9|183420.9|183454.6|183364.6|183510.9|183420.9|183435.1|183350.4|228
1759225500000|2025-09-30 09:45:00|183457.9|183367.9|183455.8|183365.8|183474.7|183401.1|183417.9|183351.2|273
1759225800000|2025-09-30 09:50:00|183457.8|183367.8|183458.4|183368.4|183490.1|183409.2|183425.1|183354.8|247
1759226100000|2025-09-30 09:55:00|183463.1|183373.1|183446.3|183396.3|183475.1|183400.4|183416.1|183362.7|296
1759226400000|2025-09-30 10:00:00|183449.2|183399.2|183463.6|183373.6|183473.9|183411.3|183421.5|183353.6|339
1759226700000|2025-09-30 10:05:00|183461.8|183371.8|183506.6|183416.6|183507.4|183425.3|183435|183365.4|249
1759227000000|2025-09-30 10:10:00|183504.7|183414.7|183549.4|183459.4|183562.5|183472.5|183491.1|183401.1|263
1759227300000|2025-09-30 10:15:00|183547.9|183457.9|183507.5|183417.5|183558.6|183468.6|183498.5|183408.5|295
1759227600000|2025-09-30 10:20:00|183508.9|183418.9|183472.1|183382.1|183513.1|183423.1|183467.8|183377.8|382
1759227900000|2025-09-30 10:25:00|183473.1|183383.1|183470.4|183380.4|183492.6|183402.6|183463.9|183373.9|390
1759228200000|2025-09-30 10:30:00|183467.1|183377.1|183458.9|183368.9|183473.2|183383.2|183450|183360|237
1759228500000|2025-09-30 10:35:00|183459.9|183369.9|183456.5|183366.5|183468.7|183378.7|183455.1|183365.1|165
1759228800000|2025-09-30 10:40:00|183456.7|183366.7|183466.5|183376.5|183470.3|183380.3|183454.8|183364.8|302
1759229100000|2025-09-30 10:45:00|183465.9|183375.9|183490.4|183400.4|183491.8|183431.9|183454|183364|336
1759229400000|2025-09-30 10:50:00|183489.1|183399.1|183395.7|183305.7|183495.3|183405.3|183372.8|183302.4|345
1759229700000|2025-09-30 10:55:00|183394.7|183304.7|183371.2|183321.2|183399.4|183335.4|183364|183299.5|389
1759230000000|2025-09-30 11:00:00|183370.4|183320.4|183292.5|183242.5|183375.1|183325.1|183286.8|183236.8|419
1759230300000|2025-09-30 11:05:00|183295.1|183245.1|183392.3|183342.3|183405.8|183355.8|183291.4|183241.4|266
1759230600000|2025-09-30 11:10:00|183393.3|183343.3|183455.4|183365.4|183459.2|183402.4|183393.3|183343.3|276
1759230900000|2025-09-30 11:15:00|183455.7|183365.7|183427.1|183377.1|183478.4|183428.4|183425.8|183356.7|304
1759231200000|2025-09-30 11:20:00|183430.3|183380.3|183429.9|183379.9|183461.2|183394|183410.8|183360.8|236
1759231500000|2025-09-30 11:25:00|183432.3|183382.3|183453|183403|183475.3|183425.3|183427.6|183361.5|309
1759231800000|2025-09-30 11:30:00|183454|183404|183450.1|183400.1|183473|183408.6|183420.5|183354.7|256
1759232100000|2025-09-30 11:35:00|183449.1|183399.1|183453.4|183363.4|183457.5|183401.5|183427|183359.8|161
1759232400000|2025-09-30 11:40:00|183454.2|183364.2|183430.6|183380.6|183456.5|183394.9|183421.8|183356.5|190
1759232700000|2025-09-30 11:45:00|183433.6|183383.6|183422.6|183372.6|183437.1|183387.1|183415.7|183365.7|200
1759233000000|2025-09-30 11:50:00|183422.8|183372.8|183424.5|183374.5|183444.8|183394.8|183389.5|183339.5|392
1759233300000|2025-09-30 11:55:00|183424.7|183374.7|183418.3|183368.3|183452.4|183402.4|183408.9|183358.9|300
1759233600000|2025-09-30 12:00:00|183417.2|183367.2|183475.9|183425.9|183493.6|183443.6|183403.5|183353.5|281
1759233900000|2025-09-30 12:05:00|183478.5|183428.5|183409.9|183359.9|183478.5|183428.5|183383.4|183316.4|404
1759234200000|2025-09-30 12:10:00|183412.4|183362.4|183379.6|183329.6|183432.4|183366.3|183370.9|183308.1|257
1759234500000|2025-09-30 12:15:00|183381.7|183331.7|183296.5|183246.5|183396.7|183346.7|183292|183239.4|430
1759234800000|2025-09-30 12:20:00|183290.1|183240.1|183277.9|183187.9|183295.2|183244.2|183205.6|183135.9|384
1759235100000|2025-09-30 12:25:00|183272.4|183182.4|183280.9|183230.9|183343.5|183287.5|183270.5|183182.4|362
1759235400000|2025-09-30 12:30:00|183300.5|183210.5|183357.1|183307.1|183380.1|183310.8|183284.3|183208.5|329
1759235700000|2025-09-30 12:35:00|183356.6|183306.6|183350|183300|183401.2|183340.5|183348.1|183273.6|368
1759236000000|2025-09-30 12:40:00|183345|183295|183365.2|183275.2|183406|183342.2|183332.9|183259|456
1759236300000|2025-09-30 12:45:00|183363.4|183273.4|183366.9|183276.9|183385.2|183334.2|183326.6|183256.9|333
1759236600000|2025-09-30 12:50:00|183345.1|183295.1|183311.4|183261.4|183411.6|183361.6|183305.1|183255.1|326
1759236900000|2025-09-30 12:55:00|183308.7|183258.7|183353|183263|183420|183369.7|183306.3|183256.3|370
1759237200000|2025-09-30 13:00:00|183332|183242|183367.9|183317.9|183392.5|183339|183264.4|183209.5|500
1759237500000|2025-09-30 13:05:00|183372.6|183322.6|183458|183408|183476.5|183426.5|183324.5|183274.5|531
1759237800000|2025-09-30 13:10:00|183459.5|183409.5|183374.8|183324.8|183468.7|183418.7|183366.4|183316.4|526
1759238100000|2025-09-30 13:15:00|183372.2|183322.2|183404.2|183354.2|183447|183397|183365.2|183315.2|523
1759238400000|2025-09-30 13:20:00|183406|183356|183513.1|183463.1|183521|183464.4|183406|183355.5|569
1759238700000|2025-09-30 13:25:00|183513.8|183463.8|183560.5|183510.5|183628.2|183559.4|183510.5|183460.5|499
1759239000000|2025-09-30 13:30:00|183558.2|183508.2|183435.3|183385.3|183559.7|183509.7|183369.9|183319.9|496
1759239300000|2025-09-30 13:35:00|183434.3|183384.3|183439.1|183389.1|183462.3|183390.1|183382.8|183324.5|373
1759239600000|2025-09-30 13:40:00|183437.6|183387.6|183442|183392|183494.8|183434.8|183405.2|183337.5|226
1759239900000|2025-09-30 13:45:00|183443.1|183393.1|183333.4|183283.4|183443.5|183393.5|183275.9|183225.9|359
1759240200000|2025-09-30 13:50:00|183342.5|183292.5|183402.9|183352.9|183417.8|183367.8|183275.9|183225.9|586
1759240500000|2025-09-30 13:55:00|183400.6|183350.6|183495|183405|183532.6|183464|183400.6|183350.6|387
1759240800000|2025-09-30 14:00:00|183499.2|183409.2|183454.7|183404.7|183526.1|183436.1|183334.1|183284.1|475
1759241100000|2025-09-30 14:05:00|183444.8|183394.8|183273.7|183223.7|183459.1|183409.1|183266.3|183216.3|697
1759241400000|2025-09-30 14:10:00|183274.4|183224.4|183355.9|183305.9|183420.3|183370.3|183270.3|183220.3|494
1759241700000|2025-09-30 14:15:00|183358.5|183308.5|183346|183296|183420.9|183370.9|183339.5|183289.5|477
1759242000000|2025-09-30 14:20:00|183346.8|183296.8|183399.9|183349.9|183415|183365|183340.1|183290.1|559
1759242300000|2025-09-30 14:25:00|183393.8|183343.8|183309.4|183259.4|183410.8|183360.8|183288.7|183238.7|515
1759242600000|2025-09-30 14:30:00|183308.2|183258.2|183259|183209|183308.2|183258.2|183254.5|183204.5|441
1759242900000|2025-09-30 14:35:00|183261|183211|183257.9|183207.9|183304.7|183254.7|183229.9|183179.9|427
1759243200000|2025-09-30 14:40:00|183262.4|183212.4|183140.4|183090.4|183288.5|183238.5|183132.6|183082.6|355
1759243500000|2025-09-30 14:45:00|183139.5|183089.5|183228.8|183178.8|183243.3|183193.3|183130.5|183080.5|394
1759243800000|2025-09-30 14:50:00|183228.3|183178.3|183369.7|183279.7|183374.5|183324.5|183183.9|183122.4|399
1759244100000|2025-09-30 14:55:00|183369.1|183279.1|183357.5|183307.5|183456.1|183391.3|183313.1|183263.1|660
1759244400000|2025-09-30 15:00:00|183355.7|183305.7|183369.1|183319.1|183412.3|183362.3|183305.4|183255.4|490
1759244700000|2025-09-30 15:05:00|183366.7|183316.7|183431.4|183381.4|183440|183383.1|183348.5|183288.9|309
1759245000000|2025-09-30 15:10:00|183419.7|183369.7|183481.4|183431.4|183504.7|183441.1|183378.6|183315.3|365
1759245300000|2025-09-30 15:15:00|183483.5|183433.5|183404.3|183354.3|183506.6|183440.7|183363.8|183307.4|434
1759245600000|2025-09-30 15:20:00|183424.9|183334.9|183418.7|183368.7|183433.5|183383.5|183371.5|183321.5|306
1759245900000|2025-09-30 15:25:00|183422.1|183372.1|183446.3|183396.3|183451.1|183401.1|183412.3|183362.3|292
1759246200000|2025-09-30 15:30:00|183444.7|183394.7|183432.7|183382.7|183449.6|183398.7|183411.5|183354.5|294
1759246500000|2025-09-30 15:35:00|183433.4|183383.4|183409.9|183359.9|183472.4|183421.5|183409.2|183359.2|255
1759246800000|2025-09-30 15:40:00|183411.3|183361.3|183447.4|183397.4|183465|183415|183382|183332|312
1759247100000|2025-09-30 15:45:00|183446.7|183396.7|183398.9|183348.9|183452|183402|183395.1|183345.1|222
1759247400000|2025-09-30 15:50:00|183398.5|183348.5|183496.6|183406.6|183496.6|183423.2|183380.3|183330.3|204
1759247700000|2025-09-30 15:55:00|183495.9|183405.9|183486|183436|183544.6|183470|183484.9|183405.9|286
1759248000000|2025-09-30 16:00:00|183487.5|183437.5|183430.2|183380.2|183487.5|183437.5|183409|183358.8|314
1759248300000|2025-09-30 16:05:00|183431|183381|183449.2|183399.2|183473|183413.6|183412.2|183359.5|299
1759248600000|2025-09-30 16:10:00|183449|183399|183515.4|183465.4|183565.2|183515.2|183444.2|183394.2|277
1759248900000|2025-09-30 16:15:00|183514.7|183464.7|183492.7|183442.7|183514.7|183464.7|183463.5|183413.5|218
1759249200000|2025-09-30 16:20:00|183478.6|183428.6|183495.9|183445.9|183519.7|183468.8|183435.8|183385.8|238
1759249500000|2025-09-30 16:25:00|183497.3|183447.3|183551|183501|183590.7|183531.1|183482.2|183432.2|337
1759249800000|2025-09-30 16:30:00|183549.8|183499.8|183491.3|183441.3|183567.1|183516.7|183485.5|183435.5|226
1759250100000|2025-09-30 16:35:00|183484|183434|183425.4|183375.4|183521.5|183441.4|183401.6|183351.6|269
1759250400000|2025-09-30 16:40:00|183424.7|183374.7|183310.6|183260.6|183441.5|183391.5|183292|183242|270
1759250700000|2025-09-30 16:45:00|183324.9|183274.9|183316.2|183266.2|183381.8|183331.8|183299.9|183249.9|283
1759251000000|2025-09-30 16:50:00|183317.1|183267.1|183306.5|183256.5|183353.5|183285|183293.5|183225|368
1759251300000|2025-09-30 16:55:00|183307.1|183257.1|183305.5|183255.5|183314|183264|183254.2|183192.3|376
1759251600000|2025-09-30 17:00:00|183305.1|183255.1|183210.8|183160.8|183322.1|183255.1|183189.9|183125.5|373
1759251900000|2025-09-30 17:05:00|183206.7|183156.7|183291.8|183201.8|183295.4|183228.3|183206.2|183150.3|238
1759252200000|2025-09-30 17:10:00|183290.5|183200.5|183274.3|183224.3|183294.9|183227.3|183208.6|183137.3|395
1759252500000|2025-09-30 17:15:00|183275.7|183225.7|183230.1|183180.1|183312.9|183245.3|183216.5|183166.5|407
1759252800000|2025-09-30 17:20:00|183232.5|183182.5|183202.6|183152.6|183240|183185.7|183122.1|183072.1|357
1759253100000|2025-09-30 17:25:00|183202.4|183152.4|183160.6|183110.6|183215.3|183165.3|183137.8|183087.8|410
1759253400000|2025-09-30 17:30:00|183160|183110|183179.5|183129.5|183217|183147.7|183147.8|183079.2|357
1759253700000|2025-09-30 17:35:00|183181.9|183131.9|183215.4|183165.4|183220|183170|183164|183114|313
1759254000000|2025-09-30 17:40:00|183213.9|183163.9|183157.7|183107.7|183215.2|183165.2|183142.1|183072.2|210
1759254300000|2025-09-30 17:45:00|183160.8|183110.8|183174.4|183124.4|183200.6|183144|183141.9|183076.3|332
1759254600000|2025-09-30 17:50:00|183168.3|183118.3|183156.8|183106.8|183176.6|183126.6|183134.9|183084.9|242
1759254900000|2025-09-30 17:55:00|183157.4|183107.4|183152.5|183102.5|183184.4|183124|183120.8|183070.8|238
1759255200000|2025-09-30 18:00:00|183152.7|183102.7|183278.4|183228.4|183280.9|183230.9|183141.1|183091.1|330
1759255500000|2025-09-30 18:05:00|183276.3|183226.3|183272.5|183222.5|183309.5|183259.5|183235.9|183178.1|339
1759255800000|2025-09-30 18:10:00|183272.6|183222.6|183218.1|183168.1|183286.6|183225.1|183207.5|183157.5|203
1759256100000|2025-09-30 18:15:00|183217.3|183167.3|183214.6|183164.6|183251.8|183201.8|183199.9|183149.9|216
1759256400000|2025-09-30 18:20:00|183215.6|183165.6|183250.4|183200.4|183258.4|183208.4|183186.5|183136.5|245
1759256700000|2025-09-30 18:25:00|183251.8|183201.8|183250|183200|183280.8|183220.2|183238.8|183169.4|246
1759257000000|2025-09-30 18:30:00|183251.2|183201.2|183291.9|183241.9|183306.5|183243.1|183238.7|183176.2|318
1759257300000|2025-09-30 18:35:00|183291|183241|183204.9|183154.9|183293.6|183243.6|183200|183150|351
1759257600000|2025-09-30 18:40:00|183206.8|183156.8|183216.4|183166.4|183218.1|183168.1|183165.4|183112.1|303
1759257900000|2025-09-30 18:45:00|183221.7|183171.7|183276.6|183226.6|183288|183238|183219.6|183164.8|254
1759258200000|2025-09-30 18:50:00|183275.3|183225.3|183289.8|183199.8|183300.7|183238.2|183268.1|183194.3|158
1759258500000|2025-09-30 18:55:00|183276.4|183226.4|183320.8|183270.8|183340.9|183275.3|183273.4|183223.4|355
1759258800000|2025-09-30 19:00:00|183320.9|183270.9|183318|183268|183363.7|183313.7|183264.2|183206.2|283
1759259100000|2025-09-30 19:05:00|183309.4|183259.4|183335.1|183285.1|183340|183290|183280.5|183230.5|247
1759259400000|2025-09-30 19:10:00|183336.4|183286.4|183265.8|183215.8|183336.4|183286.4|183265.8|183215.8|207
1759259700000|2025-09-30 19:15:00|183265.2|183215.2|183272.8|183222.8|183291.2|183241.2|183265.2|183215.2|231
1759260000000|2025-09-30 19:20:00|183273.6|183223.6|183272.2|183222.2|183286.5|183236.5|183239|183189|302
1759260300000|2025-09-30 19:25:00|183273.6|183223.6|183301.8|183251.8|183317.6|183267.6|183272.2|183209.1|296
1759260600000|2025-09-30 19:30:00|183306.6|183256.6|183309.7|183259.7|183324.1|183274.1|183301.1|183251.1|207
1759260900000|2025-09-30 19:35:00|183309.5|183259.5|183274.5|183224.5|183319.5|183269.5|183272.7|183222.7|183
1759261200000|2025-09-30 19:40:00|183273.1|183223.1|183279.4|183229.4|183283.2|183233.2|183261.3|183211.3|251
1759261500000|2025-09-30 19:45:00|183277.3|183227.3|183297.7|183247.7|183316.4|183266.4|183271.4|183221.4|214
1759261800000|2025-09-30 19:50:00|183298|183248|183281.8|183231.8|183315.7|183261.8|183271.1|183209.7|305
1759262100000|2025-09-30 19:55:00|183280.4|183230.4|183177|183127|183280.4|183230.4|183134.6|183084.6|339
1759262400000|2025-09-30 20:00:00|183206.8|183116.8|183164.3|183114.3|183223.2|183156.2|183142.3|183068.9|232
1759262700000|2025-09-30 20:05:00|183168.4|183118.4|183275.6|183225.6|183282.4|183232.4|183166.4|183116.4|172
1759263000000|2025-09-30 20:10:00|183277|183227|183278.8|183228.8|183288.9|183238.9|183265.6|183215.6|171
1759263300000|2025-09-30 20:15:00|183277.8|183227.8|183248.4|183198.4|183277.8|183227.8|183234.8|183161.5|245
1759263600000|2025-09-30 20:20:00|183248.8|183198.8|183271.9|183221.9|183298|183237.8|183245.8|183177.2|200
1759263900000|2025-09-30 20:25:00|183274.6|183224.6|183268.4|183218.4|183296.7|183234.7|183268.2|183202.5|98
1759264200000|2025-09-30 20:30:00|183290|183200|183272|183222|183290|183233.3|183247.1|183197.1|135
1759264500000|2025-09-30 20:35:00|183273.9|183223.9|183175.6|183125.6|183273.9|183223.9|183165.5|183096|125
1759264800000|2025-09-30 20:40:00|183175.5|183125.5|183186|183136|183200.1|183143.7|183164|183095.8|261
1759265100000|2025-09-30 20:45:00|183186.5|183136.5|183185.3|183095.3|183197.4|183139|183157.1|183076.4|148
1759265400000|2025-09-30 20:50:00|183187.9|183097.9|183163.2|183073.2|183207.1|183117.1|183139.7|183049.7|147
1759265700000|2025-09-30 20:55:00|183164.6|183074.6|183167.1|183077.1|183180|183090|183160|183070|79
1759266000000|2025-09-30 21:00:00|183166.5|183076.5|183341.7|183031.7|183341.7|183109.6|183166.1|183008.4|6
1759266300000|2025-09-30 21:05:00|183311.8|183053.4|183309.7|183053.4|183311.8|183053.4|183308.7|183053.4|6
1759266600000|2025-09-30 21:10:00|183309.6||183309.7||183309.8||183309.6||3
1759266900000|2025-09-30 21:15:00|183300.7|183050.5|183287.4|183030.8|183300.7|183050.5|183287.4|183030.8|5
1759267200000|2025-09-30 21:20:00|183287.1|183030.9|183290.2|183031.2|183290.2|183031.2|183286.7|183029.8|8
1759267500000|2025-09-30 21:25:00|183294|183033.1|183283.7|183036.2|183294|183036.9|183283.7|183030.1|9
1759267800000|2025-09-30 21:30:00|183296.6|183036|183296.6|183043|183296.6|183044.4|183296.6|183036|4
1759268100000|2025-09-30 21:35:00||183043.3||183041.5||183043.3||183041.5|3
1759268400000|2025-09-30 21:40:00|183285.4|183043.5|183281.7|183034.8|183285.4|183045.4|183281.7|183034.8|7
1759268700000|2025-09-30 21:45:00|183283.1|183035.2|183283.1|183032.9|183283.1|183035.2|183283.1|183032.4|6
1759269000000|2025-09-30 21:50:00|183283.4|183033.3|183283.4|183032.5|183283.4|183033.3|183283.4|183032.5|5
1759269300000|2025-09-30 21:55:00|183284.4|183032.9|183270|183034|183316.7|183040.2|183270|183005.8|11
1759269600000|2025-09-30 22:00:00|183280.8|183046|183141.7|183051.7|183280.8|183089|183141.2|183000.9|76
1759269900000|2025-09-30 22:05:00|183145|183055|183144|183054|183178.9|183055|183133.4|183000.4|16
1759270200000|2025-09-30 22:10:00|183134.3|183044.3|183148.4|183058.4|183149.1|183059.1|183134.3|183044.3|24
1759270500000|2025-09-30 22:15:00|183145|183055|183138.3|183048.3|183207.1|183057.3|183132.4|182988.1|18
1759270800000|2025-09-30 22:20:00|183143|183053|183176.7|183086.7|183176.7|183086.7|183138.3|183048.3|23
1759271100000|2025-09-30 22:25:00|183175.2|183085.2|183176.5|183086.5|183179.5|183089.5|183169.3|183079.3|29
1759271400000|2025-09-30 22:30:00|183172.5|183082.5|183172.4|183082.4|183209.3|183095|183170|183048.3|24
1759271700000|2025-09-30 22:35:00|183179.4|183089.4|183200|183110|183201|183111|183170|183080|28
1759272000000|2025-09-30 22:40:00|183198.6|183108.6|183200|183110|183201.1|183111.1|183198.6|183108.6|29
1759272300000|2025-09-30 22:45:00|183201.7|183111.7|183199.7|183109.7|183202.7|183112.7|183199.7|183109.7|12
1759272600000|2025-09-30 22:50:00|183200|183110|183200|183110|183201.2|183111.2|183199.8|183109.8|9
1759272900000|2025-09-30 22:55:00|183200.6|183110.6|183196.9|183106.9|183234.4|183115.9|183196.9|183078.3|21
1759273200000|2025-09-30 23:00:00|183196.5|183106.5|183179.4|183089.4|183196.5|183106.5|183176.7|183086.7|18
1759273500000|2025-09-30 23:05:00|183179.5|183089.5|183151.6|183061.6|183187.5|183097.5|183151.6|183061.6|32
1759273800000|2025-09-30 23:10:00|183155|183065|183165.9|183075.9|183176.9|183086.9|183152.5|183062.5|33
1759274100000|2025-09-30 23:15:00|183176.2|183086.2|183171.7|183081.7|183176.2|183086.2|183150.2|183060.2|35
1759274400000|2025-09-30 23:20:00|183170.5|183080.5|183166.7|183076.7|183176.4|183086.4|183148.4|183058.4|25
1759274700000|2025-09-30 23:25:00|183168|183078|183167.3|183077.3|183171.7|183081.7|183165.5|183075.5|26
1759275000000|2025-09-30 23:30:00|183168|183078|183172.2|183082.2|183186.2|183096.2|183168|183078|64
1759275300000|2025-09-30 23:35:00|183171|183081|183182.4|183092.4|183185.5|183095.5|183170.9|183080.9|26
1759275600000|2025-09-30 23:40:00|183180.8|183090.8|183231.2|183141.2|183231.2|183141.2|183180.8|183090.8|32
1759275900000|2025-09-30 23:45:00|183213.2|183123.2|183211.3|183121.3|183224.6|183134.6|183206.3|183116.3|254
1759276200000|2025-09-30 23:50:00|183215|183125|183214.8|183124.8|183224.4|183134.4|183196.2|183106.2|508
1759276500000|2025-09-30 23:55:00|183211.2|183121.2|183220.4|183130.4|183226.9|183136.9|183207.7|183117.7|280
1759276800000|2025-10-01 00:00:00|183221.3|183131.3|183251.4|183161.4|183263.4|183173.4|183214.4|183124.4|475
1759277100000|2025-10-01 00:05:00|183250.8|183160.8|183250.5|183160.5|183260.1|183170.1|183231.6|183141.6|232
1759277400000|2025-10-01 00:10:00|183250.2|183160.2|183242.9|183152.9|183259.1|183169.1|183228.5|183138.5|320
1759277700000|2025-10-01 00:15:00|183243.7|183153.7|183221|183131|183264.5|183174.5|183216.3|183126.3|378
1759278000000|2025-10-01 00:20:00|183219.4|183129.4|183214.5|183124.5|183230.3|183140.3|183212.2|183122.2|288
1759278300000|2025-10-01 00:25:00|183219.1|183129.1|183251.4|183161.4|183253.9|183163.9|183216.2|183126.2|182
1759278600000|2025-10-01 00:30:00|183249.6|183159.6|183242.2|183152.2|183255.8|183165.8|183234.4|183144.4|181
1759278900000|2025-10-01 00:35:00|183239.5|183149.5|183256.7|183166.7|183267.9|183177.9|183238.7|183148.7|164
1759279200000|2025-10-01 00:40:00|183260.3|183170.3|183252.9|183162.9|183261|183171|183238.1|183148.1|393
1759279500000|2025-10-01 00:45:00|183255.1|183165.1|183243.9|183153.9|183265.4|183175.4|183241.8|183151.8|572
1759279800000|2025-10-01 00:50:00|183243.4|183153.4|183248.8|183158.8|183263.7|183173.7|183241.2|183151.2|246
1759280100000|2025-10-01 00:55:00|183249.6|183159.6|183250.7|183160.7|183265.5|183175.5|183247.8|183157.8|211
1759280400000|2025-10-01 01:00:00|183254.1|183164.1|183281.1|183191.1|183282.4|183192.4|183243.6|183153.6|265
1759280700000|2025-10-01 01:05:00|183278.5|183188.5|183286.7|183196.7|183290|183200|183274.2|183184.2|306
1759281000000|2025-10-01 01:10:00|183284.8|183194.8|183256.1|183166.1|183292.2|183202.2|183250.6|183160.6|188
1759281300000|2025-10-01 01:15:00|183257|183167|183245.7|183155.7|183259.3|183169.3|183242.8|183152.8|86
1759281600000|2025-10-01 01:20:00|183244|183154|183243|183153|183252.9|183162.9|183235|183145|102
1759281900000|2025-10-01 01:25:00|183243.8|183153.8|183215.2|183125.2|183243.8|183153.8|183209.7|183119.7|308
1759282200000|2025-10-01 01:30:00|183215.8|183125.8|183218.9|183128.9|183222.9|183132.9|183207.3|183117.3|215
1759282500000|2025-10-01 01:35:00|183218.7|183128.7|183209.7|183119.7|183220.5|183130.5|183206.9|183116.9|265
1759282800000|2025-10-01 01:40:00|183212.1|183122.1|183190.3|183100.3|183215.5|183125.5|183188.9|183098.9|168
1759283100000|2025-10-01 01:45:00|183185.5|183095.5|183207|183117|183217.2|183127.2|183185.5|183095.5|157
1759283400000|2025-10-01 01:50:00|183207.5|183117.5|183217.1|183127.1|183222.6|183132.6|183184|183094|451
1759283700000|2025-10-01 01:55:00|183216.9|183126.9|183183.8|183093.8|183218.7|183128.7|183179.9|183089.9|209
1759284000000|2025-10-01 02:00:00|183185.1|183095.1|183206.6|183116.6|183215.4|183125.4|183182|183092|81
1759284300000|2025-10-01 02:05:00|183205.3|183115.3|183214.4|183124.4|183222.7|183132.7|183194.4|183104.4|124
1759284600000|2025-10-01 02:10:00|183214.3|183124.3|183258.6|183168.6|183258.6|183168.6|183214.3|183124.3|102
1759284900000|2025-10-01 02:15:00|183256.8|183166.8|183212|183122|183256.8|183166.8|183211.6|183121.6|151
1759285200000|2025-10-01 02:20:00|183214.3|183124.3|183215.7|183125.7|183219.6|183129.6|183207.4|183117.4|223
1759285500000|2025-10-01 02:25:00|183212.7|183122.7|183217|183127|183221.1|183131.1|183195|183105|225
1759285800000|2025-10-01 02:30:00|183214.9|183124.9|183254.1|183164.1|183256.6|183166.6|183214.9|183124.9|146
1759286100000|2025-10-01 02:35:00|183245.8|183155.8|183242.8|183152.8|183259.3|183169.3|183232.5|183142.5|122
1759286400000|2025-10-01 02:40:00|183240.6|183150.6|183227.6|183137.6|183247.6|183157.6|183225.9|183135.9|54
1759286700000|2025-10-01 02:45:00|183226|183136|183232.9|183142.9|183240.4|183150.4|183221.1|183131.1|93
1759287000000|2025-10-01 02:50:00|183233.4|183143.4|183214.8|183124.8|183235.5|183145.5|183210.4|183120.4|376
1759287300000|2025-10-01 02:55:00|183213.5|183123.5|183197.7|183107.7|183220|183130|183178.4|183088.4|161
1759287600000|2025-10-01 03:00:00|183195.9|183105.9|183196.6|183106.6|183209.2|183119.2|183189.9|183099.9|157
1759287900000|2025-10-01 03:05:00|183197.1|183107.1|183210.5|183120.5|183218.2|183128.2|183197.1|183107.1|122
1759288200000|2025-10-01 03:10:00|183213.5|183123.5|183217.9|183127.9|183220.7|183130.7|183206.9|183116.9|151
1759288500000|2025-10-01 03:15:00|183217|183127|183232.1|183142.1|183240.7|183150.7|183215.5|183125.5|131
1759288800000|2025-10-01 03:20:00|183232.9|183142.9|183220.6|183130.6|183247.7|183157.7|183214.6|183124.6|105
1759289100000|2025-10-01 03:25:00|183224.6|183134.6|183270.3|183180.3|183276.8|183186.8|183211|183121|135
1759289400000|2025-10-01 03:30:00|183272.2|183182.2|183284.6|183194.6|183289.7|183199.7|183264.4|183174.4|67
1759289700000|2025-10-01 03:35:00|183284.3|183194.3|183281.5|183191.5|183284.4|183194.4|183278.6|183188.6|28
1759290000000|2025-10-01 03:40:00|183281.4|183191.4|183262|183172|183289.4|183199.4|183256.9|183166.9|50
1759290300000|2025-10-01 03:45:00|183261|183171|183261.4|183171.4|183264.9|183174.9|183257.5|183167.5|30
1759290600000|2025-10-01 03:50:00|183260|183170|183234.6|183144.6|183263.3|183173.3|183216.1|183126.1|30
1759290900000|2025-10-01 03:55:00|183234.7|183144.7|183240.9|183150.9|183245.3|183155.3|183210.3|183120.3|59
1759291200000|2025-10-01 04:00:00|183239.2|183149.2|183190.5|183100.5|183243.6|183153.6|183186.9|183096.9|222
1759291500000|2025-10-01 04:05:00|183191|183101|183186.6|183096.6|183213.9|183123.9|183186.6|183096.6|221
1759291800000|2025-10-01 04:10:00|183178.8|183088.8|183186.2|183096.2|183193.4|183103.4|183171.8|183081.8|125
1759292100000|2025-10-01 04:15:00|183184.8|183094.8|183179.1|183089.1|183189.2|183099.2|183170.8|183080.8|138
1759292400000|2025-10-01 04:20:00|183175|183085|183182.5|183092.5|183191|183101|183167.5|183077.5|65
1759292700000|2025-10-01 04:25:00|183184|183094|183175.5|183085.5|183184.2|183094.2|183174.3|183084.3|123
1759293000000|2025-10-01 04:30:00|183173.1|183083.1|183122.9|183032.9|183173.1|183083.1|183115.8|183025.8|115
1759293300000|2025-10-01 04:35:00|183121.9|183031.9|183126.3|183036.3|183128.3|183038.3|183110.5|183020.5|123
1759293600000|2025-10-01 04:40:00|183125.7|183035.7|183104.7|183014.7|183127.9|183037.9|183103.3|183013.3|125
1759293900000|2025-10-01 04:45:00|183102|183012|183078.6|182988.6|183108.5|183018.5|183073.1|182983.1|141
1759294200000|2025-10-01 04:50:00|183077.5|182987.5|183064.2|182974.2|183084.5|182994.5|183039.4|182949.4|129
1759294500000|2025-10-01 04:55:00|183059.6|182969.6|183042.7|182952.7|183064.1|182974.1|183036.1|182946.1|136
1759294800000|2025-10-01 05:00:00|183036.2|182946.2|183005.3|182915.3|183039.2|182949.2|182971.5|182881.5|381
1759295100000|2025-10-01 05:05:00|183004.9|182914.9|183038.1|182948.1|183048|182958|183000.8|182910.8|537
1759295400000|2025-10-01 05:10:00|183034.3|182944.3|183049.8|182959.8|183074.5|182984.5|183025.7|182935.7|311
1759295700000|2025-10-01 05:15:00|183053.6|182963.6|183036.4|182946.4|183057.3|182967.3|183017.6|182927.6|314
1759296000000|2025-10-01 05:20:00|183036.9|182946.9|183039.5|182949.5|183058.2|182968.2|183020|182930|230
1759296300000|2025-10-01 05:25:00|183041.3|182951.3|183046.7|182956.7|183057|182967|183033.6|182943.6|168
1759296600000|2025-10-01 05:30:00|183048.3|182958.3|183053.7|182963.7|183057.9|182967.9|183042.3|182952.3|135
1759296900000|2025-10-01 05:35:00|183051.5|182961.5|183056|182966|183060.4|182970.4|183042.1|182952.1|187
1759297200000|2025-10-01 05:40:00|183051|182961|183070.8|182980.8|183077.5|182987.5|183044.9|182954.9|200
1759297500000|2025-10-01 05:45:00|183068.4|182978.4|183062.5|182972.5|183081.6|182991.6|183046.9|182956.9|184
1759297800000|2025-10-01 05:50:00|183062|182972|183074.9|182984.9|183078.1|182988.1|183047.7|182957.7|143
1759298100000|2025-10-01 05:55:00|183076.2|182986.2|183085.7|182995.7|183092.5|183002.5|183043.3|182953.3|201
1759298400000|2025-10-01 06:00:00|183089|182999|183032.3|182942.3|183098.6|183008.6|183030.3|182940.3|404
1759298700000|2025-10-01 06:05:00|183035.2|182945.2|182983.6|182893.6|183038.8|182948.8|182975.7|182885.7|272
1759299000000|2025-10-01 06:10:00|182981.9|182891.9|182985.1|182895.1|183020.6|182930.6|182961.1|182871.1|270
1759299300000|2025-10-01 06:15:00|182982.8|182892.8|182991.3|182901.3|183026.9|182936.9|182974.9|182884.9|362
1759299600000|2025-10-01 06:20:00|182991|182901|182999.7|182909.7|183043.2|182953.2|182983.5|182893.5|411
1759299900000|2025-10-01 06:25:00|183001.3|182911.3|183010.8|182920.8|183012.1|182922.1|182977.9|182887.9|324
1759300200000|2025-10-01 06:30:00|183011.5|182921.5|183036.4|182946.4|183045|182955|183004.1|182914.1|374
1759300500000|2025-10-01 06:35:00|183034.6|182944.6|183006.8|182916.8|183042.9|182952.9|182976.6|182886.6|384
1759300800000|2025-10-01 06:40:00|183008.7|182918.7|182944|182854|183016.8|182926.8|182934.1|182844.1|473
1759301100000|2025-10-01 06:45:00|182946.2|182856.2|183014.3|182924.3|183025.1|182935.1|182942.5|182852.5|576
1759301400000|2025-10-01 06:50:00|183015.8|182925.8|183063.9|182973.9|183076.5|182986.5|183005.4|182915.4|340
1759301700000|2025-10-01 06:55:00|183059|182969|183129.9|183039.9|183152.9|183062.9|183058.3|182968.3|417
1759302000000|2025-10-01 07:00:00|183130.9|183040.9|183060.5|182970.5|183130.9|183040.9|183035|182945|560
1759302300000|2025-10-01 07:05:00|183056.5|182966.5|183055.8|182965.8|183098.8|183008.8|183020.6|182930.6|521
1759302600000|2025-10-01 07:10:00|183052.4|182962.4|182954.7|182864.7|183065|182975|182926|182836|574
1759302900000|2025-10-01 07:15:00|182981.2|182891.2|182958.6|182868.6|182990.4|182900.4|182924.7|182834.7|470
1759303200000|2025-10-01 07:20:00|182961.7|182871.7|183040.2|182950.2|183048.9|182958.9|182947|182857|593
1759303500000|2025-10-01 07:25:00|183037.1|182947.1|183080.3|182990.3|183099|183009|183023|182933|527
1759303800000|2025-10-01 07:30:00|183080.5|182990.5|183091.6|183001.6|183121.3|183031.3|183070|182980|442
1759304100000|2025-10-01 07:35:00|183088.3|182998.3|183002.2|182912.2|183119.8|183029.8|183002.2|182912.2|350
1759304400000|2025-10-01 07:40:00|183004.1|182914.1|183053.7|182963.7|183119.8|183029.8|182996.2|182906.2|480
1759304700000|2025-10-01 07:45:00|183046|182956|182970.9|182880.9|183060.2|182970.2|182964.1|182874.1|466
1759305000000|2025-10-01 07:50:00|182972.8|182882.8|182880.7|182790.7|182982.5|182892.5|182855.9|182765.9|420
1759305300000|2025-10-01 07:55:00|182874.7|182784.7|182844.1|182754.1|182904.1|182814.1|182818.2|182747.3|612
1759305600000|2025-10-01 08:00:00|182841.1|182751.1|182774.6|182684.6|182858.4|182768.4|182768.7|182678.7|549
1759305900000|2025-10-01 08:05:00|182775.2|182685.2|182721.4|182631.4|182783.7|182693.7|182699.1|182609.1|466
1759306200000|2025-10-01 08:10:00|182719|182629|182733.7|182643.7|182766.9|182676.9|182697.5|182607.5|465
1759306500000|2025-10-01 08:15:00|182733.3|182643.3|182763.5|182673.5|182783.1|182693.1|182729.3|182639.3|374
1759306800000|2025-10-01 08:20:00|182761.9|182671.9|182749.4|182659.4|182786.4|182696.4|182748.2|182658.2|429
1759307100000|2025-10-01 08:25:00|182749.6|182659.6|182755.3|182665.3|182755.3|182665.3|182696.7|182606.7|319
1759307400000|2025-10-01 08:30:00|182757.3|182667.3|182747.7|182657.7|182773.8|182684.8|182706.6|182616.6|341
1759307700000|2025-10-01 08:35:00|182747.6|182657.6|182738.3|182648.3|182784.1|182694.1|182714.2|182624.2|396
1759308000000|2025-10-01 08:40:00|182737|182647|182764.7|182674.7|182790.7|182700.7|182734.9|182644.9|287
1759308300000|2025-10-01 08:45:00|182763.1|182673.1|182769.6|182679.6|182789.2|182699.2|182738.8|182655.4|282
1759308600000|2025-10-01 08:50:00|182769.4|182679.4|182815.8|182725.8|182836.9|182746.9|182745.3|182655.3|382
1759308900000|2025-10-01 08:55:00|182814.2|182724.2|182855.4|182765.4|182864.6|182774.6|182803|182720|191
1759309200000|2025-10-01 09:00:00|182857.7|182767.7|182825.2|182735.2|182860.3|182776.5|182820.5|182730.5|330
1759309500000|2025-10-01 09:05:00|182826|182736|182891.1|182801.1|182891.1|182801.1|182824.3|182734.3|299
1759309800000|2025-10-01 09:10:00|182888.9|182798.9|182894.9|182804.9|182921|182831|182872|182782|208
1759310100000|2025-10-01 09:15:00|182895.1|182805.1|182950.8|182860.8|182953|182863|182858.6|182768.6|298
1759310400000|2025-10-01 09:20:00|182950.7|182860.7|182889.2|182799.2|182970.2|182880.2|182876.4|182786.4|341
1759310700000|2025-10-01 09:25:00|182890.6|182800.6|182924.4|182834.4|182934.4|182844.4|182871.5|182781.5|377
1759311000000|2025-10-01 09:30:00|182926|182836|182899.6|182809.6|182943.8|182853.8|182880.5|182790.5|381
1759311300000|2025-10-01 09:35:00|182899.3|182809.3|182930.2|182840.2|182940|182850|182893.2|182803.2|358
1759311600000|2025-10-01 09:40:00|182926.3|182836.3|182925.3|182835.3|182953|182863|182910.8|182820.8|318
1759311900000|2025-10-01 09:45:00|182928.4|182838.4|182917.9|182827.9|182967|182877|182908.4|182818.4|331
1759312200000|2025-10-01 09:50:00|182917.5|182827.5|182951.9|182861.9|182989.3|182899.3|182915.2|182825.2|443
1759312500000|2025-10-01 09:55:00|182952.5|182862.5|182933.2|182843.2|182972.3|182882.3|182914.7|182824.7|486
1759312800000|2025-10-01 10:00:00|182931.5|182841.5|182889|182799|182943.3|182853.3|182882.4|182792.4|528
1759313100000|2025-10-01 10:05:00|182888|182798|182918.9|182828.9|182940.1|182850.1|182878.1|182788.1|448
1759313400000|2025-10-01 10:10:00|182919.6|182829.6|182891.2|182801.2|182931.8|182841.8|182886.3|182796.3|387
1759313700000|2025-10-01 10:15:00|182896.3|182806.3|182900.1|182810.1|182925.4|182835.4|182885.5|182795.5|453
1759314000000|2025-10-01 10:20:00|182901.8|182811.8|182931.5|182841.5|182958|182868|182874.3|182784.3|359
1759314300000|2025-10-01 10:25:00|182929.4|182839.4|182970.3|182880.3|182975.2|182885.2|182924.7|182834.7|262
1759314600000|2025-10-01 10:30:00|182972.3|182882.3|182924.5|182834.5|182990.2|182900.2|182885.4|182795.4|534
1759314900000|2025-10-01 10:35:00|182922.5|182832.5|182831.7|182741.7|182950.6|182860.6|182831.7|182741.7|376
1759315200000|2025-10-01 10:40:00|182834.3|182744.3|182816.1|182726.1|182837.8|182747.8|182804.6|182714.6|215
1759315500000|2025-10-01 10:45:00|182815.2|182725.2|182861.4|182771.4|182863.7|182773.7|182780.8|182712.6|237
1759315800000|2025-10-01 10:50:00|182861.6|182771.6|182886.2|182796.2|182908.3|182838.2|182861.2|182771.2|270
1759316100000|2025-10-01 10:55:00|182887.1|182797.1|182952.9|182862.9|182954|182904|182872.1|182797.1|261
1759316400000|2025-10-01 11:00:00|182953.4|182863.4|182851|182801|182953.9|182863.9|182840.6|182790.6|254
1759316700000|2025-10-01 11:05:00|182850|182800|182847.2|182797.2|182850.7|182800.7|182805.4|182755.4|193
1759317000000|2025-10-01 11:10:00|182846.7|182796.7|182849.5|182799.5|182870|182820|182831.7|182781.7|292
1759317300000|2025-10-01 11:15:00|182851.7|182801.7|182838.1|182788.1|182851.7|182801.7|182830.8|182780.8|358
1759317600000|2025-10-01 11:20:00|182840|182790|182812.8|182762.8|182873.3|182804.9|182802.1|182752.1|293
1759317900000|2025-10-01 11:25:00|182810.6|182760.6|182741|182691|182817|182767|182723.4|182673.4|364
1759318200000|2025-10-01 11:30:00|182742|182692|182737.6|182687.6|182768.9|182718.9|182728.9|182678.9|442
1759318500000|2025-10-01 11:35:00|182739.7|182689.7|182725.9|182675.9|182750.9|182700.9|182699.1|182649.1|459
1759318800000|2025-10-01 11:40:00|182726.4|182676.4|182697.2|182647.2|182794.4|182725|182694.7|182629.4|389
1759319100000|2025-10-01 11:45:00|182701|182651|182662.7|182612.7|182718.6|182651|182662.5|182593.2|513
1759319400000|2025-10-01 11:50:00|182662.9|182612.9|182610.6|182560.6|182694|182617.3|182601.2|182548.4|289
1759319700000|2025-10-01 11:55:00|182610.2|182560.2|182612|182562|182724.5|182655.2|182602.5|182552.5|438
1759320000000|2025-10-01 12:00:00|182611.5|182561.5|182574.2|182524.2|182665.9|182594.6|182564.5|182499.5|370
1759320300000|2025-10-01 12:05:00|182574.3|182524.3|182697.3|182607.3|182725|182655|182568.8|182518.8|459
1759320600000|2025-10-01 12:10:00|182697.7|182607.7|182824.9|182734.9|182834.3|182764.3|182694|182605.8|247
1759320900000|2025-10-01 12:15:00|182886.8|182576.8|182538|182488|182886.8|182714|182426.4|182361.8|868
1759321200000|2025-10-01 12:20:00|182493.8|182443.8|182598.3|182548.3|182618.1|182560.4|182440.1|182379.9|839
1759321500000|2025-10-01 12:25:00|182596.2|182546.2|182659.6|182609.6|182719.8|182669.8|182559.4|182492.2|760
1759321800000|2025-10-01 12:30:00|182669.5|182619.5|182703.5|182653.5|182720.6|182669.6|182558.9|182508.9|739
1759322100000|2025-10-01 12:35:00|182701.4|182651.4|182704.5|182654.5|182823.6|182773.6|182682.1|182632.1|620
1759322400000|2025-10-01 12:40:00|182706.2|182656.2|182692.2|182642.2|182806.9|182756.9|182676.6|182626.6|739
1759322700000|2025-10-01 12:45:00|182692.4|182642.4|182698.8|182648.8|182750.2|182689.4|182664.8|182600.7|706
1759323000000|2025-10-01 12:50:00|182698.9|182648.9|182702.8|182652.8|182767.5|182717.5|182662.4|182601.4|670
1759323300000|2025-10-01 12:55:00|182702.9|182652.9|182778.7|182728.7|182865.1|182815.1|182697.6|182647.6|666
1759323600000|2025-10-01 13:00:00|182782.8|182732.8|182884.6|182794.6|182896.5|182824.1|182776.7|182705.9|544
1759323900000|2025-10-01 13:05:00|182885.5|182795.5|182906.4|182856.4|182951.7|182882.9|182798.4|182725|392
1759324200000|2025-10-01 13:10:00|182902.1|182852.1|182987.9|182937.9|183030|182965|182899.8|182828.7|412
1759324500000|2025-10-01 13:15:00|182991.4|182941.4|182746.7|182696.7|183021.3|182956.2|182745|182695|538
1759324800000|2025-10-01 13:20:00|182747.3|182697.3|182763.7|182713.7|182789|182739|182696.8|182646.8|451
1759325100000|2025-10-01 13:25:00|182764.7|182714.7|182816.6|182766.6|182848.5|182798.5|182742.9|182675.1|461
1759325400000|2025-10-01 13:30:00|182815.7|182765.7|182760.6|182710.6|182826.3|182776.3|182727.7|182677.7|484
1759325700000|2025-10-01 13:35:00|182759.5|182709.5|182925.7|182875.7|182989.2|182939.2|182745.2|182695.2|532
1759326000000|2025-10-01 13:40:00|182922.8|182872.8|182910|182820|182952.9|182897.4|182873.5|182820|337
1759326300000|2025-10-01 13:45:00|182915|182825|183002.2|182912.2|183014.3|182964.3|182897.4|182825|290
1759326600000|2025-10-01 13:50:00|183003.7|182913.7|183024.6|182974.6|183080.9|183013.7|182974.5|182912.9|463
1759326900000|2025-10-01 13:55:00|183023|182973|182934.5|182844.5|183045.7|182977.9|182899.1|182812.9|391
1759327200000|2025-10-01 14:00:00|182954.1|182839.4|182958.4|182908.4|183102.9|183036|182904.6|182801.1|648
1759327500000|2025-10-01 14:05:00|182960.9|182910.9|182980.6|182930.6|183071.7|183021.7|182943.8|182869.5|636
1759327800000|2025-10-01 14:10:00|182979.9|182929.9|183212.6|183162.6|183215.1|183165.1|182971.5|182921.5|526
1759328100000|2025-10-01 14:15:00|183213.5|183163.5|183158.3|183108.3|183237.8|183187.8|183118.3|183068.3|498
1759328400000|2025-10-01 14:20:00|183168.1|183118.1|183192.9|183142.9|183248.7|183196.2|183140.1|183050.2|613
1759328700000|2025-10-01 14:25:00|183197.8|183147.8|183097.4|183007.4|183209.3|183159.3|183060.8|183007.4|487
1759329000000|2025-10-01 14:30:00|183095.1|183005.1|183036.8|182946.8|183116.5|183058.4|182975.3|182911.8|490
1759329300000|2025-10-01 14:35:00|183037.2|182947.2|183015.3|182965.3|183046.2|182988.1|182978.4|182920|470
1759329600000|2025-10-01 14:40:00|183015|182965|183057.6|183007.6|183092.8|183031.6|182988.1|182927.3|476
1759329900000|2025-10-01 14:45:00|183058.3|183008.3|183034.8|182984.8|183290.6|183211.6|182971.8|182902.6|702
1759330200000|2025-10-01 14:50:00|183035|182985|183150|183100|183186.7|183129.8|183020.8|182962.2|667
1759330500000|2025-10-01 14:55:00|183153.6|183103.6|183284|183234|183318.8|183257|183146.6|183096.6|546
1759330800000|2025-10-01 15:00:00|183287.8|183237.8|183309.9|183259.9|183330.8|183260.2|183225.8|183175.8|540
1759331100000|2025-10-01 15:05:00|183334.8|183284.8|183348.6|183298.6|183417.8|183361.7|183319.2|183259.1|517
1759331400000|2025-10-01 15:10:00|183343.9|183293.9|183325.2|183275.2|183406.6|183341.4|183298.6|183229.4|520
1759331700000|2025-10-01 15:15:00|183328.8|183278.8|183368.6|183318.6|183467.5|183402.8|183294.8|183233.4|618
1759332000000|2025-10-01 15:20:00|183365.4|183315.4|183346.4|183296.4|183402.6|183331.3|183323.1|183253.2|456
1759332300000|2025-10-01 15:25:00|183353.6|183303.6|183370.5|183320.5|183394.2|183324.2|183296.5|183242.2|428
1759332600000|2025-10-01 15:30:00|183370|183320|183508.1|183458.1|183523.5|183460.3|183354.9|183289.1|540
1759332900000|2025-10-01 15:35:00|183506.9|183456.9|183426.5|183336.5|183506.9|183456.9|183384.6|183319.6|432
1759333200000|2025-10-01 15:40:00|183427.4|183337.4|183441.7|183391.7|183443.7|183393.7|183367.1|183317.1|377
1759333500000|2025-10-01 15:45:00|183444.1|183394.1|183605.5|183555.5|183611.3|183561.3|183431.5|183381.5|517
1759333800000|2025-10-01 15:50:00|183606.4|183556.4|183563.3|183513.3|183614.5|183564.5|183517.9|183456.6|589
1759334100000|2025-10-01 15:55:00|183559.2|183509.2|183656.7|183606.7|183666.1|183616.1|183557|183500.2|459
1759334400000|2025-10-01 16:00:00|183653.7|183603.7|183562.4|183512.4|183710.2|183653.2|183558.8|183489.8|467
1759334700000|2025-10-01 16:05:00|183563.6|183513.6|183462.3|183412.3|183582.4|183515.3|183451.7|183401.7|330
1759335000000|2025-10-01 16:10:00|183460.1|183410.1|183514.9|183464.9|183541.9|183491.9|183459.9|183409.9|274
1759335300000|2025-10-01 16:15:00|183513.4|183463.4|183512.3|183462.3|183514.4|183464.4|183464.1|183414.1|249
1759335600000|2025-10-01 16:20:00|183512.1|183462.1|183506|183456|183556.4|183489.9|183485.4|183435.4|350
1759335900000|2025-10-01 16:25:00|183506.9|183456.9|183441.3|183391.3|183525.6|183461|183434.5|183384.5|301
1759336200000|2025-10-01 16:30:00|183440.8|183390.8|183519.9|183469.9|183547.9|183480.7|183440.8|183383.9|237
1759336500000|2025-10-01 16:35:00|183517.8|183467.8|183578.6|183528.6|183621.4|183547.7|183502.6|183452.6|239
1759336800000|2025-10-01 16:40:00|183577.9|183527.9|183660.4|183610.4|183660.4|183610.4|183549.3|183492|358
1759337100000|2025-10-01 16:45:00|183656|183606|183595|183505|183665.7|183606|183560.3|183494.2|228
1759337400000|2025-10-01 16:50:00|183593.6|183503.6|183664|183614|183699.4|183635.7|183563.6|183501.1|257
1759337700000|2025-10-01 16:55:00|183669|183619|183622.4|183532.4|183733.3|183666.4|183583.2|183525.3|616
1759338000000|2025-10-01 17:00:00|183621.3|183531.3|183638.1|183588.1|183665|183598|183573.1|183505|565
1759338300000|2025-10-01 17:05:00|183636.2|183586.2|183648.4|183598.4|183667.3|183611|183631.2|183562.8|264
1759338600000|2025-10-01 17:10:00|183651.3|183601.3|183597.8|183547.8|183672.9|183602.2|183595.5|183527.8|275
1759338900000|2025-10-01 17:15:00|183598.6|183548.6|183675.9|183625.9|183697.9|183633.7|183597.1|183525.6|434
1759339200000|2025-10-01 17:20:00|183671.8|183621.8|183556.4|183506.4|183695.7|183623.7|183550.7|183500.7|379
1759339500000|2025-10-01 17:25:00|183558.5|183508.5|183608.4|183558.4|183625.8|183575.8|183556.6|183497.3|379
1759339800000|2025-10-01 17:30:00|183608|183558|183611.8|183561.8|183669.2|183594|183604.8|183536.5|284
1759340100000|2025-10-01 17:35:00|183609.3|183559.3|183674.7|183624.7|183697.3|183637.6|183606.3|183542.9|263
1759340400000|2025-10-01 17:40:00|183674.6|183624.6|183684.3|183634.3|183715|183664.9|183665.3|183592.6|260
1759340700000|2025-10-01 17:45:00|183685.7|183635.7|183709.2|183659.2|183712.2|183662.2|183672.9|183622.9|222
1759341000000|2025-10-01 17:50:00|183710.1|183660.1|183809.3|183759.3|183813.6|183763.6|183707.1|183657.1|257
1759341300000|2025-10-01 17:55:00|183811.7|183761.7|183753.5|183703.5|183828.2|183763.1|183752.5|183700.9|343
1759341600000|2025-10-01 18:00:00|183753.2|183703.2|183805.2|183755.2|183833|183764.9|183738.5|183675.7|350
1759341900000|2025-10-01 18:05:00|183804.5|183754.5|183776.2|183726.2|183826.4|183758.8|183771.1|183713.8|237
1759342200000|2025-10-01 18:10:00|183774.4|183724.4|183701.3|183651.3|183785.9|183735.9|183698|183648|162
1759342500000|2025-10-01 18:15:00|183706.2|183656.2|183731.7|183681.7|183754.7|183693|183690.9|183640.9|174
1759342800000|2025-10-01 18:20:00|183732.3|183682.3|183731|183681|183784.6|183715.7|183727.5|183677.5|250
1759343100000|2025-10-01 18:25:00|183730.4|183680.4|183741.4|183691.4|183761.6|183704|183699.9|183649.9|280
1759343400000|2025-10-01 18:30:00|183740.8|183690.8|183681.1|183631.1|183772.7|183715.7|183678.2|183626.8|269
1759343700000|2025-10-01 18:35:00|183681.2|183631.2|183666.5|183616.5|183712.7|183648|183653.5|183588.9|275
1759344000000|2025-10-01 18:40:00|183655.4|183605.4|183571.7|183521.7|183657.1|183607.1|183568.3|183518.3|328
1759344300000|2025-10-01 18:45:00|183570.7|183520.7|183614.7|183564.7|183622.2|183572.2|183570.7|183520.7|131
1759344600000|2025-10-01 18:50:00|183612.2|183562.2|183623.9|183573.9|183658.4|183608.4|183598.4|183548.4|193
1759344900000|2025-10-01 18:55:00|183628.8|183578.8|183656.1|183606.1|183656.7|183606.7|183625.8|183575.8|239
1759345200000|2025-10-01 19:00:00|183654.4|183604.4|183678|183628|183694.5|183644.5|183611.5|183561.5|337
1759345500000|2025-10-01 19:05:00|183676.5|183626.5|183692.1|183642.1|183710.6|183660.6|183671.9|183620|256
1759345800000|2025-10-01 19:10:00|183692.4|183642.4|183723|183673|183769.1|183719.1|183692.4|183642.4|229
1759346100000|2025-10-01 19:15:00|183723.3|183673.3|183782.8|183692.8|183785.7|183713.4|183718.7|183668.7|174
1759346400000|2025-10-01 19:20:00|183781.4|183691.4|183721|183671|183781.7|183700.8|183712.8|183662.8|288
1759346700000|2025-10-01 19:25:00|183719.6|183669.6|183719.1|183669.1|183745.9|183673.9|183711.4|183646.5|273
1759347000000|2025-10-01 19:30:00|183718.5|183668.5|183732|183682|183735.6|183685.6|183686.5|183636.5|315
1759347300000|2025-10-01 19:35:00|183733.9|183683.9|183728.6|183678.6|183734.2|183684.2|183706.9|183656.9|236
1759347600000|2025-10-01 19:40:00|183728.8|183678.8|183697|183647|183747.3|183697.3|183689.6|183639.6|246
1759347900000|2025-10-01 19:45:00|183698.6|183648.6|183715.4|183665.4|183733.9|183683.9|183697.7|183647.7|238
1759348200000|2025-10-01 19:50:00|183714.8|183664.8|183695.1|183645.1|183722.8|183672.8|183677.1|183627.1|356
1759348500000|2025-10-01 19:55:00|183691.5|183641.5|183762.8|183712.8|183767.2|183717.2|183668.1|183618.1|320
1759348800000|2025-10-01 20:00:00|183763.3|183713.3|183868.8|183818.8|183894.9|183826.6|183744.1|183692.5|388
1759349100000|2025-10-01 20:05:00|183866.8|183816.8|183804.3|183754.3|183905.3|183835.5|183780.4|183720.6|251
1759349400000|2025-10-01 20:10:00|183804.1|183754.1|183804.7|183754.7|183826.8|183767|183800.2|183731.9|172
1759349700000|2025-10-01 20:15:00|183803.3|183753.3|183853.2|183803.2|183877.1|183820.6|183797.5|183747.5|267
1759350000000|2025-10-01 20:20:00|183852.1|183802.1|183887.6|183837.6|183889.7|183839.7|183852.1|183802.1|113
1759350300000|2025-10-01 20:25:00|183886.4|183836.4|183819.9|183769.9|183890.2|183840.2|183805.3|183755.3|103
1759350600000|2025-10-01 20:30:00|183820.9|183770.9|183798.1|183748.1|183824.6|183774.6|183792.4|183742.4|141
1759350900000|2025-10-01 20:35:00|183799.9|183749.9|183881.2|183791.2|183884.7|183794.7|183791.2|183724.5|166
1759351200000|2025-10-01 20:40:00|183879.8|183789.8|183879.2|183789.2|183890.1|183800.1|183877.2|183787.2|232
1759351500000|2025-10-01 20:45:00|183882.9|183792.9|183928.5|183838.5|183964.6|183874.6|183877.1|183787.1|174
1759351800000|2025-10-01 20:50:00|183929|183839|183949.4|183859.4|183979.2|183889.2|183911.9|183827.1|277
1759352100000|2025-10-01 20:55:00|183945.6|183855.6|183891.2|183724.2|183948.5|183858.5|183817.1|183695.4|193
1759352400000|2025-10-01 21:00:00|183719.3|183409.3|183496.4|183186.4|183719.3|183409.3|183496.4|183186.4|18
1759352700000|2025-10-01 21:05:00|183918.1|183608.1|183895|183585|183918.1|183608.1|183895|183585|2
1759353000000|2025-10-01 21:10:00|183963.5|183653.5|183963.5|183653.5|183963.5|183653.5|183963.5|183653.5|1
1759353300000|2025-10-01 21:15:00|183963.9|183653.9|183965.7|183655.7|183965.8|183655.8|183963.9|183653.9|6
1759353600000|2025-10-01 21:20:00|183965.8|183655.8|183973.4|183663.4|183980.2|183670.2|183939.4|183629.4|11
1759353900000|2025-10-01 21:25:00|183974.4|183664.4|183895|183585|183974.4|183664.4|183895|183585|4
1759354500000|2025-10-01 21:35:00|183947.9|183637.9|183895|183585|183954.3|183644.3|183895|183585|8
1759354800000|2025-10-01 21:40:00|183944.7|183634.7|183943.6|183633.6|183945.2|183635.2|183895|183585|4
1759355100000|2025-10-01 21:45:00|183945.1|183635.1|183895|183585|183945.1|183635.1|183895|183585|2
1759355400000|2025-10-01 21:50:00|183946.5|183636.5|183945.3|183635.3|183947.6|183637.6|183944.3|183634.3|8
1759355700000|2025-10-01 21:55:00|183945.2|183635.2|183944.8|183634.8|183946.5|183636.5|183944.8|183634.8|9
1759356000000|2025-10-01 22:00:00|183944.9|183634.9|183887.5|183797.5|184013.5|183799.3|183856|183585|70
1759356300000|2025-10-01 22:05:00|183889.8|183799.8|183888.5|183798.5|183889.8|183799.8|183888.5|183798.5|7
1759356600000|2025-10-01 22:10:00|183887.6|183797.6|183890|183800|183897.8|183807.8|183876.7|183786.7|14
1759356900000|2025-10-01 22:15:00|183891.5|183801.5|183906.2|183816.2|183907.4|183817.4|183889.5|183799.5|23
1759357200000|2025-10-01 22:20:00|183907.4|183817.4|183909.2|183819.2|183909.7|183819.7|183907.4|183817.4|14
1759357500000|2025-10-01 22:25:00|183909.5|183819.5|183923|183833|183930.1|183840.1|183907.5|183817.5|36
1759357800000|2025-10-01 22:30:00|183925.6|183835.6|183920|183830|183932.3|183842.3|183920|183830|29
1759358100000|2025-10-01 22:35:00|183920.5|183830.5|183938.6|183848.6|183940.5|183850.5|183920|183830|21
1759358400000|2025-10-01 22:40:00|183939.8|183849.8|183939|183849|183945|183855|183936.4|183846.4|21
1759358700000|2025-10-01 22:45:00|183936|183846|183938.7|183848.7|183943.6|183853.6|183936|183846|15
1759359000000|2025-10-01 22:50:00|183939.8|183849.8|183939.7|183849.7|183940.3|183850.3|183935.7|183845.7|19
1759359300000|2025-10-01 22:55:00|183940|183850|183940|183850|183945.5|183855.5|183936.6|183846.6|26
1759359600000|2025-10-01 23:00:00|183938.4|183848.4|183935.9|183845.9|183939.8|183849.8|183925.3|183835.3|23
1759359900000|2025-10-01 23:05:00|183936.6|183846.6|183929.5|183839.5|183938.5|183848.5|183928|183838|21
1759360200000|2025-10-01 23:10:00|183922.9|183832.9|183922.1|183832.1|183934.1|183844.1|183918.7|183828.7|18
1759360500000|2025-10-01 23:15:00|183920|183830|183919.5|183829.5|183926.9|183836.9|183915.4|183825.4|46
1759360800000|2025-10-01 23:20:00|183924|183834|183923.4|183833.4|183932.2|183842.2|183915.5|183825.5|46
1759361100000|2025-10-01 23:25:00|183907.5|183817.5|183905.6|183815.6|183933.7|183843.7|183900.6|183810.6|38
1759361400000|2025-10-01 23:30:00|183901.5|183811.5|183908.1|183818.1|183914|183824|183897.7|183807.7|18
1759361700000|2025-10-01 23:35:00|183910.9|183820.9|183921.1|183831.1|183935.9|183845.9|183910.9|183820.9|40
1759362000000|2025-10-01 23:40:00|183922.2|183832.2|183920.3|183830.3|183932.3|183842.3|183906.6|183816.6|23
1759362300000|2025-10-01 23:45:00|183921|183831|183931.9|183841.9|183932.2|183842.2|183920.3|183830.3|14
1759362600000|2025-10-01 23:50:00|183924.2|183834.2|183916.1|183826.1|183924.2|183834.2|183910.6|183820.6|24
1759362900000|2025-10-01 23:55:00|183918.9|183828.9|183909.7|183819.7|183919|183829|183893|183803|74
1759363200000|2025-10-02 00:00:00|183904.3|183814.3|183918.6|183828.6|183925.9|183835.9|183898.2|183808.2|365
1759363500000|2025-10-02 00:05:00|183920.4|183830.4|183959.1|183869.1|183963.6|183873.6|183916.4|183826.4|439
1759363800000|2025-10-02 00:10:00|183964.4|183874.4|183973.7|183883.7|183984.3|183894.3|183959|183869|381
1759364100000|2025-10-02 00:15:00|183972.7|183882.7|183962.7|183872.7|183979.6|183889.6|183962.2|183872.2|321
1759364400000|2025-10-02 00:20:00|183966.8|183876.8|183970.5|183880.5|183978|183888|183963.6|183873.6|423
1759364700000|2025-10-02 00:25:00|183966.4|183876.4|183971.1|183881.1|183980.7|183890.7|183966.4|183876.4|470
1759365000000|2025-10-02 00:30:00|183972.8|183882.8|183969.4|183879.4|183982.7|183892.7|183961.7|183871.7|270
1759365300000|2025-10-02 00:35:00|183970.5|183880.5|183968.4|183878.4|183975.2|183885.2|183941.2|183851.2|339
1759365600000|2025-10-02 00:40:00|183966.5|183876.5|183965|183875|183981.9|183891.9|183955.5|183865.5|375
1759365900000|2025-10-02 00:45:00|183966.9|183876.9|183962.7|183872.7|183978.6|183888.6|183956.8|183866.8|665
1759366200000|2025-10-02 00:50:00|183962.6|183872.6|183964.5|183874.5|183977.8|183894|183926.7|183857.4|324
1759366500000|2025-10-02 00:55:00|183963.8|183873.8|183976.5|183886.5|183980.3|183890.3|183944.4|183854.4|220
1759366800000|2025-10-02 01:00:00|183975.6|183885.6|184002.3|183912.3|184007.8|183917.8|183964.9|183874.9|218
1759367100000|2025-10-02 01:05:00|184004.2|183914.2|183975.8|183885.8|184009.8|183919.8|183972.9|183882.9|377
1759367400000|2025-10-02 01:10:00|183979.2|183889.2|183967.9|183877.9|183982.5|183892.5|183962.5|183872.5|223
1759367700000|2025-10-02 01:15:00|183967.7|183877.7|183933|183843|183970.7|183880.7|183913.7|183834.9|295
1759368000000|2025-10-02 01:20:00|183930.5|183840.5|183902.4|183812.4|183939.1|183849.1|183901.6|183811.6|228
1759368300000|2025-10-02 01:25:00|183904.2|183814.2|183908.3|183818.3|183908.9|183818.9|183897|183807|230
1759368600000|2025-10-02 01:30:00|183907.1|183817.1|183896.5|183806.5|183907.1|183817.1|183894|183804|136
1759368900000|2025-10-02 01:35:00|183895.5|183805.5|183863.2|183773.2|183903.3|183813.3|183836.8|183746.8|250
1759369200000|2025-10-02 01:40:00|183860.3|183770.3|183873.6|183783.6|183875.5|183785.5|183831.8|183741.8|317
1759369500000|2025-10-02 01:45:00|183870.8|183780.8|183871.6|183781.6|183877.2|183787.2|183865.1|183775.1|373
1759369800000|2025-10-02 01:50:00|183874.1|183784.1|183868.9|183778.9|183875.5|183785.5|183863.2|183773.2|244
1759370100000|2025-10-02 01:55:00|183868.8|183778.8|183870.7|183780.7|183875.6|183785.6|183865.3|183775.3|235
1759370400000|2025-10-02 02:00:00|183871.7|183781.7|183833.6|183743.6|183872.1|183782.1|183829.9|183739.9|194
1759370700000|2025-10-02 02:05:00|183831.9|183741.9|183832.2|183742.2|183837.8|183747.8|183828.9|183738.9|86
1759371000000|2025-10-02 02:10:00|183831.5|183741.5|183822.7|183732.7|183836.6|183746.6|183820.1|183730.1|58
1759371300000|2025-10-02 02:15:00|183825.4|183735.4|183830.7|183740.7|183838.1|183748.1|183822.5|183732.5|102
1759371600000|2025-10-02 02:20:00|183835.4|183745.4|183839.1|183749.1|183839.1|183749.1|183829.8|183739.8|70
1759371900000|2025-10-02 02:25:00|183836.5|183746.5|183834.3|183744.3|183837.4|183747.4|183827.1|183737.1|41
1759372200000|2025-10-02 02:30:00|183832|183742|183832.5|183742.5|183835|183745|183807|183717|149
1759372500000|2025-10-02 02:35:00|183833.3|183743.3|183832.6|183742.6|183838.8|183748.8|183829.4|183739.4|51
1759372800000|2025-10-02 02:40:00|183831.1|183741.1|183828.1|183738.1|183835.1|183745.1|183826.6|183736.6|62
1759373100000|2025-10-02 02:45:00|183831.6|183741.6|183832.1|183742.1|183891.3|183747.2|183829.8|183679|58
1759373400000|2025-10-02 02:50:00|183830.6|183740.6|183822.5|183732.5|183832.5|183742.5|183814.4|183724.4|117
1759373700000|2025-10-02 02:55:00|183820.8|183730.8|183834.4|183744.4|183836.7|183746.7|183820.8|183730.8|139
1759374000000|2025-10-02 03:00:00|183832.8|183742.8|183868.5|183778.5|183869.9|183779.9|183830.2|183740.2|128
1759374300000|2025-10-02 03:05:00|183871.4|183781.4|183873.8|183783.8|183879.6|183789.6|183865.5|183775.5|124
1759374600000|2025-10-02 03:10:00|183872.5|183782.5|183864.4|183774.4|183874.5|183784.5|183859.8|183769.8|354
1759374900000|2025-10-02 03:15:00|183863|183773|183848.6|183798.6|183876|183801.7|183845.8|183771.5|123
1759375200000|2025-10-02 03:20:00|183850.1|183800.1|183851.8|183801.8|183869.1|183803.9|183842.3|183774.7|374
1759375500000|2025-10-02 03:25:00|183857.1|183807.1|183872|183822|183878.3|183828.3|183853|183803|136
1759375800000|2025-10-02 03:30:00|183872.5|183822.5|183871.4|183821.4|183878.7|183828.7|183869.3|183819.3|38
1759376100000|2025-10-02 03:35:00|183869.6|183819.6|183894.9|183804.9|183894.9|183827.9|183869.6|183802.6|164
1759376400000|2025-10-02 03:40:00|183893.7|183803.7|183894.9|183804.9|183894.9|183824.8|183871.7|183800.8|81
1759376700000|2025-10-02 03:45:00|183891.5|183801.5|183867.8|183777.8|183895|183826.7|183862.3|183774.9|64
1759377000000|2025-10-02 03:50:00|183869.5|183779.5|183848.4|183798.4|183870.1|183801.2|183848.1|183773.8|53
1759377300000|2025-10-02 03:55:00|183846.3|183796.3|183867.3|183777.3|183868.1|183800.6|183842.7|183766.2|165
1759377600000|2025-10-02 04:00:00|183864.6|183774.6|183869.6|183779.6|183869.7|183779.7|183861|183771|67
1759377900000|2025-10-02 04:05:00|183868.4|183778.4|183861.7|183771.7|183871.4|183781.4|183860|183770|117
1759378200000|2025-10-02 04:10:00|183860|183770|183859|183809|183870.8|183810.8|183857.7|183770|90
1759378500000|2025-10-02 04:15:00|183858.8|183808.8|183868.3|183778.3|183869.1|183808.8|183853|183771.8|72
1759378800000|2025-10-02 04:20:00|183866.3|183776.3|183849.7|183799.7|183872.3|183799.7|183846.1|183772.3|212
1759379100000|2025-10-02 04:25:00|183848.6|183798.6|183865|183775|183869.1|183798.8|183840.9|183771.2|207
1759379400000|2025-10-02 04:30:00|183866|183776|183869.9|183779.9|183873.3|183799.3|183844.5|183775.9|149
1759379700000|2025-10-02 04:35:00|183869.1|183779.1|183857.5|183767.5|183873.6|183783.6|183856.5|183766.5|39
1759380000000|2025-10-02 04:40:00|183860.2|183770.2|183861.8|183771.8|183869.8|183779.8|183857|183767|18
1759380300000|2025-10-02 04:45:00|183858|183768|183858.9|183768.9|183862.3|183772.3|183846.3|183756.3|78
1759380600000|2025-10-02 04:50:00|183856.5|183766.5|183860.1|183770.1|183860.5|183770.5|183845.3|183755.3|232
1759380900000|2025-10-02 04:55:00|183861.6|183771.6|183860.1|183770.1|183861.6|183771.6|183854.6|183764.6|106
1759381200000|2025-10-02 05:00:00|183858.4|183768.4|183869.8|183779.8|183870.3|183780.3|183830|183740|155
1759381500000|2025-10-02 05:05:00|183870.8|183780.8|183867|183777|183873.8|183783.8|183860.1|183770.1|147
1759381800000|2025-10-02 05:10:00|183865.6|183775.6|183872.4|183782.4|183875.2|183785.2|183862.2|183772.2|114
1759382100000|2025-10-02 05:15:00|183874.7|183784.7|183872.8|183782.8|183876.4|183786.4|183864.2|183774.2|101
1759382400000|2025-10-02 05:20:00|183871.8|183781.8|183880.2|183790.2|183885|183795|183871.8|183781.8|228
1759382700000|2025-10-02 05:25:00|183881.7|183791.7|183878|183788|183882.8|183792.8|183872.3|183782.3|108
1759383000000|2025-10-02 05:30:00|183874.2|183784.2|183877.2|183787.2|183882.7|183792.7|183864.6|183774.6|100
1759383300000|2025-10-02 05:35:00|183876.5|183786.5|183874.8|183784.8|183880.4|183790.4|183864.9|183774.9|221
1759383600000|2025-10-02 05:40:00|183873.3|183783.3|183873.1|183783.1|183878.4|183788.4|183866.2|183776.2|206
1759383900000|2025-10-02 05:45:00|183874.3|183784.3|183876.5|183786.5|183889.9|183799.9|183849.5|183759.5|204
1759384200000|2025-10-02 05:50:00|183876|183786|183869.2|183779.2|183883.6|183793.6|183864.5|183774.5|176
1759384500000|2025-10-02 05:55:00|183869.7|183779.7|183843.8|183753.8|183875|183785|183835.5|183745.5|208
1759384800000|2025-10-02 06:00:00|183838.9|183748.9|183726.3|183636.3|183838.9|183748.9|183720.4|183630.4|412
1759385100000|2025-10-02 06:05:00|183727.7|183637.7|183722|183632|183741.8|183651.8|183716.7|183626.7|439
1759385400000|2025-10-02 06:10:00|183721.1|183631.1|183722.6|183632.6|183730.4|183640.4|183713.3|183623.3|539
1759385700000|2025-10-02 06:15:00|183724.7|183634.7|183725|183635|183739.7|183649.7|183705|183615|495
1759386000000|2025-10-02 06:20:00|183725.5|183635.5|183791.6|183701.6|183797|183707|183717.4|183627.4|559
1759386300000|2025-10-02 06:25:00|183793.5|183703.5|183803.9|183713.9|183819.3|183729.3|183787|183697|565
1759386600000|2025-10-02 06:30:00|183801.6|183711.6|183800.1|183710.1|183828.5|183738.5|183787.5|183697.5|301
1759386900000|2025-10-02 06:35:00|183803.2|183713.2|183801.4|183711.4|183807.6|183717.6|183752.8|183662.8|510
1759387200000|2025-10-02 06:40:00|183799.5|183709.5|183854|183764|183863.7|183773.7|183799.2|183709.2|416
1759387500000|2025-10-02 06:45:00|183854.7|183764.7|183898.8|183808.8|183903.5|183813.5|183819.9|183729.9|415
1759387800000|2025-10-02 06:50:00|183900.6|183810.6|183852.9|183762.9|183907.2|183817.2|183852.9|183762.9|333
1759388100000|2025-10-02 06:55:00|183854.3|183764.3|183819.6|183729.6|183856.5|183766.5|183812.1|183722.1|439
1759388400000|2025-10-02 07:00:00|183811.4|183721.4|183748.9|183658.9|183847.6|183757.6|183748.9|183658.9|541
1759388700000|2025-10-02 07:05:00|183751.3|183661.3|183720.4|183630.4|183756.3|183666.3|183690|183600|597
1759389000000|2025-10-02 07:10:00|183716.9|183626.9|183753.8|183663.8|183761.8|183671.8|183715.9|183625.9|473
1759389300000|2025-10-02 07:15:00|183754.1|183664.1|183793.7|183703.7|183797.6|183707.6|183724.3|183634.3|547
1759389600000|2025-10-02 07:20:00|183794|183704|183824.8|183734.8|183824.8|183734.8|183780.3|183690.3|384
1759389900000|2025-10-02 07:25:00|183824.4|183734.4|183864.8|183774.8|183872.7|183782.7|183814.8|183724.8|375
1759390200000|2025-10-02 07:30:00|183866.3|183776.3|183843.5|183753.5|183876.3|183786.3|183840.1|183750.1|495
1759390500000|2025-10-02 07:35:00|183844.9|183754.9|183823.2|183733.2|183864.7|183774.7|183800.4|183710.4|421
1759390800000|2025-10-02 07:40:00|183824.5|183734.5|183789.3|183699.3|183846.3|183756.3|183781.6|183691.6|484
1759391100000|2025-10-02 07:45:00|183787.4|183697.4|183726.2|183636.2|183801.2|183711.2|183721.1|183631.1|512
1759391400000|2025-10-02 07:50:00|183729|183639|183718.7|183628.7|183752.9|183662.9|183712.8|183622.8|507
1759391700000|2025-10-02 07:55:00|183715.9|183625.9|183702.5|183612.5|183741.5|183651.5|183636.4|183546.4|343
1759392000000|2025-10-02 08:00:00|183703.9|183613.9|183679|183589|183729.2|183639.2|183650.5|183560.5|314
1759392300000|2025-10-02 08:05:00|183677.7|183587.7|183581.2|183491.2|183700|183610|183571.3|183481.3|269
1759392600000|2025-10-02 08:10:00|183583.4|183493.4|183605.7|183515.7|183630.3|183540.3|183577.7|183487.7|204
1759392900000|2025-10-02 08:15:00|183604.1|183514.1|183585.8|183495.8|183611.6|183521.6|183539.6|183449.6|209
1759393200000|2025-10-02 08:20:00|183582.3|183492.3|183632.3|183542.3|183638.2|183548.2|183573.7|183483.7|359
1759393500000|2025-10-02 08:25:00|183638.4|183548.4|183604.8|183514.8|183640.1|183550.1|183596.7|183506.7|486
1759393800000|2025-10-02 08:30:00|183606.9|183516.9|183721|183631|183721|183631|183602.6|183512.6|310
1759394100000|2025-10-02 08:35:00|183717.6|183627.6|183670.4|183620.4|183720.4|183642.3|183619|183562.9|123
1759394400000|2025-10-02 08:40:00|183690|183600|183679.5|183589.5|183754.7|183669.3|183675.1|183585.1|380
1759394700000|2025-10-02 08:45:00|183680.8|183590.8|183614.6|183524.6|183695.1|183605.1|183614.6|183524.6|272
1759395000000|2025-10-02 08:50:00|183616.9|183526.9|183517|183427|183618.4|183528.4|183513.9|183423.9|298
1759395300000|2025-10-02 08:55:00|183515.6|183425.6|183486.7|183396.7|183515.6|183430.5|183430.9|183364.3|183
1759395600000|2025-10-02 09:00:00|183489|183399|183488.9|183398.9|183507.8|183417.8|183462.2|183372.2|323
1759395900000|2025-10-02 09:05:00|183489.2|183399.2|183536.7|183446.7|183551|183461|183489.2|183399.2|368
1759396200000|2025-10-02 09:10:00|183537|183447|183533.4|183443.4|183549.3|183459.3|183522.8|183432.8|314
1759396500000|2025-10-02 09:15:00|183533.9|183443.9|183518.1|183468.1|183548.5|183470.6|183490.7|183424.8|275
1759396800000|2025-10-02 09:20:00|183538.2|183448.2|183576.6|183486.6|183590.8|183514.4|183518.1|183448.2|327
1759397100000|2025-10-02 09:25:00|183576.4|183486.4|183573.2|183483.2|183596.4|183519.6|183553.1|183463.1|370
1759397400000|2025-10-02 09:30:00|183566.1|183476.1|183532.6|183442.6|183574.1|183500|183521.1|183442.4|317
1759397700000|2025-10-02 09:35:00|183535.2|183445.2|183594.4|183504.4|183601.4|183511.4|183519|183442.6|391
1759398000000|2025-10-02 09:40:00|183595.9|183505.9|183615.4|183565.4|183637.2|183568.2|183591.3|183501.3|311
1759398300000|2025-10-02 09:45:00|183635|183545|183688.1|183598.1|183691.7|183624.6|183612|183536.4|260
1759398600000|2025-10-02 09:50:00|183688.9|183598.9|183731.6|183641.6|183732.9|183669.5|183688.9|183598.9|205
1759398900000|2025-10-02 09:55:00|183732.6|183642.6|183797.2|183707.2|183800.7|183732.4|183714.3|183624.3|367
1759399200000|2025-10-02 10:00:00|183795.7|183705.7|183939.4|183849.4|183939.4|183857|183781.3|183691.3|419
1759399500000|2025-10-02 10:05:00|183940.4|183850.4|183939.7|183849.7|183965.9|183887.7|183883.3|183804|354
1759399800000|2025-10-02 10:10:00|183936.3|183846.3|183952.7|183862.7|183976.3|183897.3|183925.3|183835.3|172
1759400100000|2025-10-02 10:15:00|183948.3|183858.3|183831.3|183741.3|183958.6|183868.6|183794|183704|259
1759400400000|2025-10-02 10:20:00|183830.8|183740.8|183808.7|183718.7|183835.7|183759.6|183779.7|183713.6|161
1759400700000|2025-10-02 10:25:00|183811|183721|183776.8|183726.8|183819.4|183749.5|183763.5|183693.3|312
1759401000000|2025-10-02 10:30:00|183774.9|183724.9|183810.4|183720.4|183818.4|183729.1|183749.6|183678.9|424
1759401300000|2025-10-02 10:35:00|183813.5|183723.5|183892.7|183802.7|183897.5|183807.5|183809.1|183719.1|383
1759401600000|2025-10-02 10:40:00|183891.7|183801.7|183872.2|183782.2|183918.3|183828.3|183846.1|183759.7|371
1759401900000|2025-10-02 10:45:00|183872|183782|183815.9|183725.9|183873|183783|183812.5|183722.5|391
1759402200000|2025-10-02 10:50:00|183812|183722|183803.6|183713.6|183837.6|183747.6|183793.1|183703.1|503
1759402500000|2025-10-02 10:55:00|183805.1|183715.1|183797.9|183747.9|183822.3|183752|183765.6|183692.1|502
1759402800000|2025-10-02 11:00:00|183798.6|183748.6|183801.9|183751.9|183809|183759|183758.4|183708.4|646
1759403100000|2025-10-02 11:05:00|183800.6|183750.6|183825.3|183775.3|183850.6|183790.8|183789.3|183739.3|442
1759403400000|2025-10-02 11:10:00|183823.1|183773.1|183746.9|183696.9|183828.4|183778.4|183737|183672.3|470
1759403700000|2025-10-02 11:15:00|183749.2|183699.2|183772|183722|183803.8|183731.1|183696.7|183624.2|318
1759404000000|2025-10-02 11:20:00|183773|183723|183769.8|183719.8|183805.3|183736.2|183748.5|183684.7|317
1759404300000|2025-10-02 11:25:00|183768.3|183718.3|183796.8|183706.8|183808.6|183743.1|183764.1|183700|545
1759404600000|2025-10-02 11:30:00|183795|183705|183779.6|183729.6|183833.5|183765.6|183758.7|183687.8|461
1759404900000|2025-10-02 11:35:00|183778.3|183728.3|183727.6|183637.6|183797.8|183728.3|183683.3|183620.1|587
1759405200000|2025-10-02 11:40:00|183726|183636|183682.2|183632.2|183751.3|183680|183670.5|183611.4|476
1759405500000|2025-10-02 11:45:00|183684|183634|183735.9|183685.9|183769.4|183719.4|183680.8|183607.1|368
1759405800000|2025-10-02 11:50:00|183736.2|183686.2|183745.1|183695.1|183757.5|183701.9|183699.3|183649.3|339
1759406100000|2025-10-02 11:55:00|183745.3|183695.3|183746|183696|183768.5|183718.5|183689.4|183625.8|496
1759406400000|2025-10-02 12:00:00|183757.6|183707.6|183692.4|183642.4|183768.4|183718.4|183671.9|183621.9|538
1759406700000|2025-10-02 12:05:00|183700.7|183650.7|183733.2|183683.2|183758|183708|183694.8|183644.8|497
1759407000000|2025-10-02 12:10:00|183733.3|183683.3|183669.4|183619.4|183745.3|183695.3|183665.6|183615.6|446
1759407300000|2025-10-02 12:15:00|183668.1|183618.1|183680.3|183630.3|183711|183645.2|183664.7|183614.7|323
1759407600000|2025-10-02 12:20:00|183682.3|183632.3|183771.1|183721.1|183779.4|183729.4|183673.3|183623.3|385
1759407900000|2025-10-02 12:25:00|183771.4|183721.4|183828.4|183738.4|183832.8|183767|183767.3|183717.3|349
1759408200000|2025-10-02 12:30:00|183828.7|183738.7|183894.6|183804.6|183905.6|183843.5|183785.7|183723.4|269
1759408500000|2025-10-02 12:35:00|183893.5|183803.5|183934.7|183844.7|183999|183938.4|183874.1|183803.5|505
1759408800000|2025-10-02 12:40:00|183938.5|183884.7|184102.5|184052.5|184170.2|184101.9|183928.7|183860.4|623
1759409100000|2025-10-02 12:45:00|184103.3|184053.3|184104.8|184054.8|184134.3|184065.1|184014|183947.7|566
1759409400000|2025-10-02 12:50:00|184104.7|184054.7|184340.7|184290.7|184379.8|184313.3|184094.4|184024.8|667
1759409700000|2025-10-02 12:55:00|184340|184290|184380.2|184290.2|184423.5|184369.1|184295.2|184222.8|600
1759410000000|2025-10-02 13:00:00|184373.3|184283.3|184377.9|184327.9|184432.3|184367.8|184342.4|184272.4|542
1759410300000|2025-10-02 13:05:00|184376.3|184326.3|184328.4|184278.4|184412.9|184355.1|184266.7|184216.7|456
1759410600000|2025-10-02 13:10:00|184332.2|184282.2|184293.3|184243.3|184398.7|184337.4|184258.3|184208.3|405
1759410900000|2025-10-02 13:15:00|184289.8|184239.8|184212.1|184162.1|184342.5|184284.4|184199.8|184131.8|533
1759411200000|2025-10-02 13:20:00|184211|184161|184241.3|184151.3|184283.2|184233.2|184205.5|184135.3|378
1759411500000|2025-10-02 13:25:00|184241.2|184151.2|184127.1|184077.1|184241.2|184164.6|184082.2|184024.8|397
1759411800000|2025-10-02 13:30:00|184127.4|184077.4|184185.5|184135.5|184217.6|184151.3|184114.9|184051.6|501
1759412100000|2025-10-02 13:35:00|184187.1|184137.1|184488.9|184438.9|184492.5|184442.5|184185.9|184120.8|551
1759412400000|2025-10-02 13:40:00|184506.1|184416.1|184517|184427|184591.5|184505.9|184477.1|184416.1|577
1759412700000|2025-10-02 13:45:00|184499.9|184449.9|184394.1|184344.1|184523.4|184453.1|184352.9|184300.9|397
1759413000000|2025-10-02 13:50:00|184392.3|184342.3|184500.3|184450.3|184577.7|184512.7|184376.7|184310.9|544
1759413300000|2025-10-02 13:55:00|184498.2|184448.2|184520.9|184430.9|184586.5|184524.1|184453.5|184403.5|377
1759413600000|2025-10-02 14:00:00|184520.1|184430.1|184634.4|184584.4|184725.7|184654.7|184520.1|184430.1|445
1759413900000|2025-10-02 14:05:00|184643.7|184593.7|184424.6|184374.6|184652.2|184593.7|184416.4|184352.1|462
1759414200000|2025-10-02 14:10:00|184425.2|184375.2|184585.6|184535.6|184725.1|184668.5|184411.6|184347|492
1759414500000|2025-10-02 14:15:00|184582.1|184532.1|184538|184488|184587.4|184532.1|184518.4|184449.2|282
1759414800000|2025-10-02 14:20:00|184537.1|184487.1|184579.2|184489.2|184626.5|184547.2|184529.4|184476.8|349
1759415100000|2025-10-02 14:25:00|184583.4|184493.4|184494.4|184444.4|184618.7|184568.7|184472.9|184392.5|546
1759415400000|2025-10-02 14:30:00|184492.8|184442.8|184639.6|184589.6|184722|184656.1|184478.5|184407.7|436
1759415700000|2025-10-02 14:35:00|184636.7|184586.7|184783.3|184733.3|184787.5|184737.5|184619.4|184556.9|513
1759416000000|2025-10-02 14:40:00|184783.6|184733.6|184992.5|184942.5|185008.5|184958.5|184766.2|184704.1|561
1759416300000|2025-10-02 14:45:00|184986.5|184936.5|184877.3|184827.3|185010.4|184960.4|184870.4|184820.4|645
1759416600000|2025-10-02 14:50:00|184878|184828|184948|184898|184948|184898|184803.5|184753.5|455
1759416900000|2025-10-02 14:55:00|184949.4|184899.4|184977.6|184927.6|185011.9|184961.9|184913.1|184840.5|502
1759417200000|2025-10-02 15:00:00|184975.5|184925.5|185075.8|185025.8|185131.9|185070.4|184938.1|184888.1|387
1759417500000|2025-10-02 15:05:00|185074.8|185024.8|184980.8|184930.8|185139.1|185089.1|184948.8|184874.3|369
1759417800000|2025-10-02 15:10:00|184981.6|184931.6|185148.8|185058.8|185150.5|185081|184950.4|184900.4|374
1759418100000|2025-10-02 15:15:00|185150.5|185060.5|185107.5|185057.5|185203.3|185132.3|185101.1|185034.5|451
1759418400000|2025-10-02 15:20:00|185107.8|185057.8|184992.4|184902.4|185203.9|185132.7|184970.3|184901.7|458
1759418700000|2025-10-02 15:25:00|184988.1|184898.1|185069.7|185019.7|185111.2|185060.3|184966.6|184898.1|418
1759419000000|2025-10-02 15:30:00|185064.8|185014.8|185040.5|184990.5|185097.7|185039.8|185027.6|184947.2|335
1759419300000|2025-10-02 15:35:00|185041.4|184991.4|185039|184989|185126.1|185048.8|185015.1|184925.1|417
1759419600000|2025-10-02 15:40:00|185042.3|184992.3|184979|184929|185079.2|185029.2|184936.6|184886.2|348
1759419900000|2025-10-02 15:45:00|184978.8|184928.8|185018.1|184968.1|185046.4|184996.4|184970.2|184905.1|361
1759420200000|2025-10-02 15:50:00|185020.1|184970.1|184985.8|184895.8|185061.6|185011.6|184961|184888.6|297
1759420500000|2025-10-02 15:55:00|184984.3|184894.3|184908.9|184858.9|184984.3|184923.1|184901.9|184851.9|394
1759420800000|2025-10-02 16:00:00|184908.7|184858.7|184972.6|184922.6|184978.4|184928.4|184864|184795.9|493
1759421100000|2025-10-02 16:05:00|184971.5|184921.5|185017.7|184927.7|185045.9|184983.1|184957.8|184901.1|374
1759421400000|2025-10-02 16:10:00|185015.3|184925.3|184966.9|184916.9|185020.1|184954.8|184958.8|184895|268
1759421700000|2025-10-02 16:15:00|184966.3|184916.3|184853.3|184763.3|184971.9|184921.9|184799.3|184733.1|370
1759422000000|2025-10-02 16:20:00|184851.7|184761.7|184869.9|184819.9|184918.6|184844.7|184797.9|184728.9|378
1759422300000|2025-10-02 16:25:00|184900.7|184810.7|184858.1|184808.1|184905.5|184845.3|184813.1|184763.1|328
1759422600000|2025-10-02 16:30:00|184857.4|184807.4|184809.5|184759.5|184904.6|184842|184809.2|184759.2|266
1759422900000|2025-10-02 16:35:00|184811.6|184761.6|184828|184778|184916.3|184861.5|184808.9|184758.9|431
1759423200000|2025-10-02 16:40:00|184827.3|184777.3|184817|184767|184845.2|184795.2|184772.9|184712.8|361
1759423500000|2025-10-02 16:45:00|184816.3|184766.3|184813.9|184763.9|184858.4|184808.4|184802.4|184752.4|310
1759423800000|2025-10-02 16:50:00|184815.4|184765.4|184737.4|184687.4|184831|184781|184705.3|184655.3|263
1759424100000|2025-10-02 16:55:00|184739|184689|184670.2|184620.2|184740.8|184690.8|184649.4|184599.4|331
1759424400000|2025-10-02 17:00:00|184670.9|184620.9|184650.2|184600.2|184739.5|184664|184631.8|184574|321
1759424700000|2025-10-02 17:05:00|184653.6|184603.6|184626.3|184576.3|184675.5|184610.5|184608.2|184558.2|327
1759425000000|2025-10-02 17:10:00|184625.5|184575.5|184749.7|184699.7|184776.8|184703.3|184543.3|184464|435
1759425300000|2025-10-02 17:15:00|184752.3|184702.3|184714.8|184664.8|184799.2|184724|184663.9|184613.9|415
1759425600000|2025-10-02 17:20:00|184714.9|184664.9|184681.1|184631.1|184719.1|184669.1|184642.7|184592.7|400
1759425900000|2025-10-02 17:25:00|184681.8|184631.8|184687.3|184637.3|184725.7|184675.7|184649.8|184588|370
1759426200000|2025-10-02 17:30:00|184693.9|184643.9|184702.7|184652.7|184752.3|184702.3|184689.2|184639.2|373
1759426500000|2025-10-02 17:35:00|184700.1|184650.1|184716.7|184626.7|184738.7|184688.7|184690.7|184626.7|340
1759426800000|2025-10-02 17:40:00|184718.7|184628.7|184712|184662|184728.4|184678.4|184686.1|184620.4|330
1759427100000|2025-10-02 17:45:00|184712.9|184662.9|184614.2|184564.2|184720.2|184670.2|184611.9|184552.2|282
1759427400000|2025-10-02 17:50:00|184614.5|184564.5|184662.5|184572.5|184669.3|184608|184605.5|184545.4|369
1759427700000|2025-10-02 17:55:00|184663.5|184573.5|184684.5|184594.5|184697.6|184647.6|184637.3|184571.7|333
1759428000000|2025-10-02 18:00:00|184683|184593|184640.4|184590.4|184706.6|184652.3|184635.6|184580.8|286
1759428300000|2025-10-02 18:05:00|184639.6|184589.6|184655.8|184605.8|184663.5|184613.5|184610.9|184560.9|192
1759428600000|2025-10-02 18:10:00|184657.1|184607.1|184647.2|184597.2|184658.3|184608.3|184615.1|184550.7|281
1759428900000|2025-10-02 18:15:00|184649.9|184599.9|184620.5|184570.5|184658.4|184608.4|184595.6|184543.5|347
1759429200000|2025-10-02 18:20:00|184619.5|184569.5|184625.3|184575.3|184652.3|184591.5|184598.2|184533.9|373
1759429500000|2025-10-02 18:25:00|184629.3|184579.3|184625|184575|184667.3|184617.3|184619.3|184556.1|420
1759429800000|2025-10-02 18:30:00|184622.1|184572.1|184621.6|184571.6|184638.4|184579.7|184589|184539|407
1759430100000|2025-10-02 18:35:00|184623.2|184573.2|184586|184536|184671.2|184581.2|184559.8|184509.8|282
1759430400000|2025-10-02 18:40:00|184584.9|184534.9|184595.3|184545.3|184625.1|184573.6|184554.7|184504.7|367
1759430700000|2025-10-02 18:45:00|184596.6|184546.6|184594.2|184504.2|184596.6|184546.6|184552.7|184490.7|326
1759431000000|2025-10-02 18:50:00|184593.1|184503.1|184549.9|184499.9|184593.5|184526.3|184545.2|184495.2|286
1759431300000|2025-10-02 18:55:00|184550|184500|184472.5|184422.5|184563.4|184513.4|184436.9|184386.9|334
1759431600000|2025-10-02 19:00:00|184470.2|184420.2|184404.8|184354.8|184470.2|184420.2|184372.5|184322.5|299
1759431900000|2025-10-02 19:05:00|184401.1|184351.1|184403.2|184353.2|184446.9|184396.9|184367.2|184317.2|274
1759432200000|2025-10-02 19:10:00|184408.5|184358.5|184350.6|184300.6|184443.6|184393.6|184344.1|184277.8|368
1759432500000|2025-10-02 19:15:00|184350.8|184300.8|184371.1|184321.1|184388.1|184338.1|184339.9|184289.9|335
1759432800000|2025-10-02 19:20:00|184373.4|184323.4|184380.8|184330.8|184384.7|184334.7|184353.3|184303.3|404
1759433100000|2025-10-02 19:25:00|184375.2|184325.2|184389.1|184339.1|184414.6|184364.6|184341|184291|325
1759433400000|2025-10-02 19:30:00|184387.7|184337.7|184366.1|184316.1|184390.1|184340.1|184335|184266.9|377
1759433700000|2025-10-02 19:35:00|184367.9|184317.9|184363.5|184313.5|184386.4|184336.4|184346.4|184296.4|237
1759434000000|2025-10-02 19:40:00|184364.4|184314.4|184334|184284|184370.7|184320.7|184310.7|184260.7|309
1759434300000|2025-10-02 19:45:00|184334.9|184284.9|184302.9|184252.9|184347.7|184297.7|184288.2|184238.2|236
1759434600000|2025-10-02 19:50:00|184303|184253|184300.6|184250.6|184324.3|184274.3|184295.9|184245.9|142
1759434900000|2025-10-02 19:55:00|184300.8|184250.8|184275.1|184225.1|184301.9|184251.9|184259.2|184195.4|452
1759435200000|2025-10-02 20:00:00|184278.2|184228.2|184273.5|184223.5|184331.9|184262.1|184271.5|184207.5|232
1759435500000|2025-10-02 20:05:00|184273.1|184223.1|184278.4|184228.4|184296.1|184236.3|184202.6|184135|303
1759435800000|2025-10-02 20:10:00|184276.9|184226.9|184333.5|184283.5|184336.8|184286.8|184276.9|184226.9|188
1759436100000|2025-10-02 20:15:00|184337.9|184287.9|184378.4|184328.4|184378.4|184328.4|184334|184284|90
1759436400000|2025-10-02 20:20:00|184377.4|184327.4|184399.5|184309.5|184401.9|184327.4|184365.2|184293.6|157
1759436700000|2025-10-02 20:25:00|184399.2|184309.2|184419.4|184329.4|184421|184343.4|184389.3|184301.2|155
1759437000000|2025-10-02 20:30:00|184418|184328|184380|184330|184421.7|184346.7|184361.9|184311.9|81
1759437300000|2025-10-02 20:35:00|184378.3|184328.3|184416.4|184366.4|184436.6|184366.4|184378.3|184313.1|41
1759437600000|2025-10-02 20:40:00|184415.3|184365.3|184461.9|184411.9|184478.8|184428.8|184408.5|184358.5|81
1759437900000|2025-10-02 20:45:00|184464.5|184414.5|184435.8|184345.8|184476.9|184414.5|184427.6|184345.8|66
1759438200000|2025-10-02 20:50:00|184413.9|184363.9|184362.9|184272.9|184427.3|184367.7|184356.5|184266.5|90
1759438500000|2025-10-02 20:55:00|184363.2|184273.2|184359.8|184205.7|184391.2|184301.2|184319.4|184205.7|130
1759438800000|2025-10-02 21:00:00|184303.3|184213.3|184482.5|184172.5|184505|184213.3|184303.3|184171|7
1759439100000|2025-10-02 21:05:00|184522.5|184212.5|184491.1|184181.1|184529.4|184219.4|184441.4|184131.4|9
1759439400000|2025-10-02 21:10:00|184533.5|184223.5|184437.4|184127.4|184533.5|184223.5|184366.5|184072.9|12
1759439700000|2025-10-02 21:15:00|184381.5|184071.5|184427.2|184117.2|184522.1|184212.1|184381.5|184071.5|301
1759440000000|2025-10-02 21:20:00|184427.6|184117.6|184426.1|184116.1|184468.9|184158.9|184423.7|184113.7|10
1759440300000|2025-10-02 21:25:00|184469.5|184159.5|184470.5|184160.5|184523.4|184213.4|184469.5|184159.5|3
1759440600000|2025-10-02 21:30:00|184471.1|184161.1|184443.3|184133.3|184471.1|184161.1|184392|184094.6|58
1759440900000|2025-10-02 21:35:00|184434.9|184124.9|184437.3|184127.3|184437.3|184127.3|184364.1|184054.1|10
1759441200000|2025-10-02 21:40:00|184392|184089|184474.5|184164.5|184480|184170|184392|184089|11
1759441500000|2025-10-02 21:45:00|184470.8|184160.8|184482.1|184172.1|184507.8|184197.8|184470.8|184160.8|5
1759441800000|2025-10-02 21:50:00|184479.3|184169.3|184427.5|184117.5|184493.9|184183.9|184364.8|184054.8|10
1759442100000|2025-10-02 21:55:00|184388|184088.6|184489.9|184179.9|184501.8|184191.8|184388|184088.6|8
1759442400000|2025-10-02 22:00:00|184365.7|184055.7|184408|184318|184491.8|184320.1|184335.7|184050|64
1759442700000|2025-10-02 22:05:00|184407.6|184317.6|184414.4|184324.4|184420.4|184330.4|184402.2|184312.2|24
1759443000000|2025-10-02 22:10:00|184413.8|184323.8|184414.3|184324.3|184421.4|184331.4|184413.7|184323.7|13
1759443300000|2025-10-02 22:15:00|184422.7|184332.7|184426.8|184336.8|184426.8|184336.8|184413.4|184323.4|12
1759443600000|2025-10-02 22:20:00|184416.8|184326.8|184427.2|184337.2|184427.2|184337.2|184412|184322|13
1759443900000|2025-10-02 22:25:00|184416.6|184326.6|184421.7|184331.7|184443.7|184353.7|184412.7|184322.7|13
1759444200000|2025-10-02 22:30:00|184414.8|184324.8|184427.5|184337.5|184428.8|184338.8|184414.8|184324.8|18
1759444500000|2025-10-02 22:35:00|184425|184335|184425.9|184335.9|184428|184338|184425|184335|12
1759444800000|2025-10-02 22:40:00|184426.7|184336.7|184403.2|184313.2|184428.6|184338.6|184397|184307|20
1759445100000|2025-10-02 22:45:00|184393.8|184303.8|184406.6|184316.6|184406.6|184316.6|184393.8|184303.8|14
1759445400000|2025-10-02 22:50:00|184398.8|184308.8|184402.7|184312.7|184410.2|184320.2|184397.4|184307.4|12
1759445700000|2025-10-02 22:55:00|184404.8|184314.8|184393.4|184303.4|184406.7|184316.7|184374.8|184284.8|36
1759446000000|2025-10-02 23:00:00|184394.5|184304.5|184389.7|184299.7|184399.4|184309.4|184387.3|184297.3|42
1759446300000|2025-10-02 23:05:00|184390.2|184300.2|184400.2|184310.2|184400.2|184310.2|184390.2|184300.2|13
1759446600000|2025-10-02 23:10:00|184395.9|184305.9|184391.2|184301.2|184399.9|184309.9|184391.2|184301.2|17
1759446900000|2025-10-02 23:15:00|184390.2|184300.2|184373.1|184283.1|184396|184306|184370.5|184280.5|27
1759447200000|2025-10-02 23:20:00|184375.4|184285.4|184377.6|184287.6|184378.2|184288.2|184356.9|184266.9|18
1759447500000|2025-10-02 23:25:00|184372.1|184282.1|184372.4|184282.4|184380.8|184290.8|184358.3|184268.3|27
1759447800000|2025-10-02 23:30:00|184377.4|184287.4|184343.2|184253.2|184377.4|184287.4|184337.8|184247.8|31
1759448100000|2025-10-02 23:35:00|184343.5|184253.5|184307|184217|184347.6|184257.6|184307|184217|38
1759448400000|2025-10-02 23:40:00|184307.2|184217.2|184339.3|184249.3|184343|184253|184305|184215|40
1759448700000|2025-10-02 23:45:00|184340|184250|184311.5|184221.5|184343.3|184253.3|184300|184210|71
1759449000000|2025-10-02 23:50:00|184314.1|184224.1|184314.5|184224.5|184322.7|184232.7|184308.3|184218.3|121
1759449300000|2025-10-02 23:55:00|184314|184224|184311.5|184221.5|184318.5|184228.5|184311.5|184221.5|53
1759449600000|2025-10-03 00:00:00|184314.5|184224.5|184376.5|184286.5|184381|184291|184312.4|184222.4|254
1759449900000|2025-10-03 00:05:00|184376.6|184286.6|184406.4|184316.4|184413.6|184323.6|184370|184280|141
1759450200000|2025-10-03 00:10:00|184409.9|184319.9|184370.7|184280.7|184412.4|184322.4|184367.4|184277.4|114
1759450500000|2025-10-03 00:15:00|184374.3|184284.3|184375.9|184285.9|184389.1|184299.1|184369.7|184279.7|219
1759450800000|2025-10-03 00:20:00|184375.4|184285.4|184374.3|184284.3|184380.6|184290.6|184368.5|184278.5|250
1759451100000|2025-10-03 00:25:00|184371.3|184281.3|184370.9|184280.9|184380.5|184290.5|184365.2|184275.2|227
1759451400000|2025-10-03 00:30:00|184370.6|184280.6|184372.8|184282.8|184383.1|184293.1|184369.8|184279.8|190
1759451700000|2025-10-03 00:35:00|184372.6|184282.6|184374.4|184284.4|184378.8|184288.8|184371.5|184281.5|72
1759452000000|2025-10-03 00:40:00|184374.3|184284.3|184377.8|184287.8|184386.1|184296.1|184373.6|184283.6|176
1759452300000|2025-10-03 00:45:00|184377.4|184287.4|184373.6|184283.6|184381.4|184291.4|184372.4|184282.4|325
1759452600000|2025-10-03 00:50:00|184376|184286|184373|184283|184379.7|184289.7|184369.9|184279.9|391
1759452900000|2025-10-03 00:55:00|184373.6|184283.6|184350.5|184260.5|184381.9|184291.9|184345.6|184255.6|229
1759453200000|2025-10-03 01:00:00|184346|184256|184310.7|184220.7|184348.6|184258.6|184303.1|184213.1|165
1759453500000|2025-10-03 01:05:00|184308.5|184218.5|184295.7|184205.7|184343.9|184253.9|184271|184181|228
1759453800000|2025-10-03 01:10:00|184298.3|184208.3|184337.9|184247.9|184349.1|184259.1|184297.8|184207.8|183
1759454100000|2025-10-03 01:15:00|184337.6|184247.6|184339.2|184249.2|184351.8|184261.8|184333.6|184243.6|293
1759454400000|2025-10-03 01:20:00|184339.7|184249.7|184376.1|184286.1|184387.2|184297.2|184339.7|184249.7|161
1759454700000|2025-10-03 01:25:00|184378.1|184288.1|184378.9|184288.9|184392.3|184302.3|184374|184284|177
1759455000000|2025-10-03 01:30:00|184379.1|184289.1|184384|184294|184386.4|184296.4|184349.6|184259.6|214
1759455300000|2025-10-03 01:35:00|184383.6|184293.6|184388.4|184298.4|184392.1|184302.1|184368.6|184278.6|136
1759455600000|2025-10-03 01:40:00|184393|184303|184339.7|184249.7|184393.7|184303.7|184334.1|184244.1|228
1759455900000|2025-10-03 01:45:00|184341.5|184251.5|184296.6|184206.6|184344.5|184254.5|184295.7|184205.7|196
1759456200000|2025-10-03 01:50:00|184295.5|184205.5|184262.2|184172.2|184299.3|184209.3|184245|184155|289
1759456500000|2025-10-03 01:55:00|184268.3|184178.3|184285.3|184195.3|184289|184199|184261.3|184171.3|164
1759456800000|2025-10-03 02:00:00|184285.2|184195.2|184283.8|184193.8|184295.9|184205.9|184264.1|184174.1|192
1759457100000|2025-10-03 02:05:00|184283.7|184193.7|184298.3|184208.3|184309.9|184219.9|184273.5|184183.5|199
1759457400000|2025-10-03 02:10:00|184303|184213|184276.3|184186.3|184304.9|184214.9|184273.2|184183.2|63
1759457700000|2025-10-03 02:15:00|184274.1|184184.1|184264.5|184174.5|184276.5|184186.5|184260.1|184170.1|43
1759458000000|2025-10-03 02:20:00|184269.5|184179.5|184270.2|184180.2|184278.2|184188.2|184260.5|184170.5|215
1759458300000|2025-10-03 02:25:00|184268.8|184178.8|184267.4|184177.4|184274.8|184184.8|184262.6|184172.6|79
1759458600000|2025-10-03 02:30:00|184265.8|184175.8|184256.9|184166.9|184272.2|184182.2|184256.6|184166.6|146
1759458900000|2025-10-03 02:35:00|184259.9|184169.9|184256.5|184166.5|184264.4|184174.4|184254.1|184164.1|270
1759459200000|2025-10-03 02:40:00|184259.4|184169.4|184236|184146|184263.3|184173.3|184235.2|184145.2|121
1759459500000|2025-10-03 02:45:00|184234.2|184144.2|184242.6|184152.6|184244.6|184154.6|184232.9|184142.9|96
1759459800000|2025-10-03 02:50:00|184244.1|184154.1|184246.6|184196.6|184275.5|184201.4|184241.6|184152.6|124
1759460100000|2025-10-03 02:55:00|184248.9|184198.9|184259.7|184169.7|184267.9|184198.9|184242.6|184167.4|298
1759460400000|2025-10-03 03:00:00|184260|184170|184235.2|184145.2|184266.2|184176.2|184212.9|184141.9|86
1759460700000|2025-10-03 03:05:00|184235.4|184145.4|184231|184141|184236.3|184146.3|184226.6|184136.6|140
1759461000000|2025-10-03 03:10:00|184228.5|184138.5|184276.2|184186.2|184279|184189|184227.2|184137.2|139
1759461300000|2025-10-03 03:15:00|184276.4|184186.4|184301.8|184211.8|184307.6|184217.6|184274.3|184184.3|79
1759461600000|2025-10-03 03:20:00|184304.6|184214.6|184298.5|184208.5|184308.8|184218.8|184298.1|184208.1|125
1759461900000|2025-10-03 03:25:00|184299|184209|184287|184197|184300|184210|184275.7|184185.7|99
1759462200000|2025-10-03 03:30:00|184285.5|184195.5|184266.4|184176.4|184287.9|184197.9|184264.3|184174.3|100
1759462500000|2025-10-03 03:35:00|184272.9|184182.9|184269.1|184179.1|184272.9|184182.9|184251|184161|297
1759462800000|2025-10-03 03:40:00|184267.6|184177.6|184245.7|184155.7|184275.3|184199.8|184228.7|184149.3|145
1759463100000|2025-10-03 03:45:00|184243.6|184153.6|184215.6|184125.6|184247.9|184165.1|184205.4|184115.4|184
1759463400000|2025-10-03 03:50:00|184215|184125|184218.7|184128.7|184220.9|184130.9|184212.4|184122.4|53
1759463700000|2025-10-03 03:55:00|184221.5|184131.5|184198.8|184108.8|184221.5|184131.5|184194.5|184104.5|66
1759464000000|2025-10-03 04:00:00|184202.4|184112.4|184195.7|184105.7|184202.4|184112.4|184195.7|184105.7|35
1759464300000|2025-10-03 04:05:00|184196.1|184106.1|184204.1|184114.1|184210.5|184120.5|184195|184105|50
1759464600000|2025-10-03 04:10:00|184206.8|184116.8|184211.5|184121.5|184217.5|184127.5|184206.8|184116.8|62
1759464900000|2025-10-03 04:15:00|184213.8|184123.8|184231.1|184141.1|184235.5|184145.5|184211.5|184121.5|68
1759465200000|2025-10-03 04:20:00|184233.3|184143.3|184231.8|184141.8|184239.9|184149.9|184227.6|184137.6|73
1759465500000|2025-10-03 04:25:00|184233|184143|184228.5|184138.5|184236.3|184146.3|184226.3|184136.3|134
1759465800000|2025-10-03 04:30:00|184232.7|184142.7|184237.1|184147.1|184237.1|184147.1|184226.6|184136.6|117
1759466100000|2025-10-03 04:35:00|184237.4|184147.4|184230.2|184140.2|184239.3|184164.5|184214.5|184139.1|87
1759466400000|2025-10-03 04:40:00|184231.9|184141.9|184208.3|184158.3|184241.2|184158.9|184208.3|184133.6|53
1759466700000|2025-10-03 04:45:00|184233.8|184143.8|184230.6|184140.6|184235.2|184159.7|184209.7|184140.2|55
1759467000000|2025-10-03 04:50:00|184233.4|184143.4|184238.9|184148.9|184274.1|184184.1|184230.4|184140.4|114
1759467300000|2025-10-03 04:55:00|184239.2|184149.2|184234|184144|184239.7|184149.7|184231|184141|96
1759467600000|2025-10-03 05:00:00|184234.1|184144.1|184231.5|184141.5|184242.9|184152.9|184228.5|184138.5|165
1759467900000|2025-10-03 05:05:00|184231.6|184141.6|184216.8|184126.8|184237.6|184147.6|184199.6|184109.6|150
1759468200000|2025-10-03 05:10:00|184217|184127|184199.8|184109.8|184218.9|184128.9|184196|184106|330
1759468500000|2025-10-03 05:15:00|184198.4|184108.4|184197.5|184107.5|184219.5|184129.5|184196.1|184106.1|331
1759468800000|2025-10-03 05:20:00|184199.7|184109.7|184232.8|184142.8|184234.3|184144.3|184198.4|184108.4|278
1759469100000|2025-10-03 05:25:00|184231|184141|184228.8|184138.8|184234.8|184144.8|184225|184135|556
1759469400000|2025-10-03 05:30:00|184225.6|184135.6|184194.4|184104.4|184225.6|184135.6|184176.8|184104.4|220
1759469700000|2025-10-03 05:35:00|184194.6|184104.6|184206.5|184116.5|184230.3|184155|184194.6|184104.6|188
1759470000000|2025-10-03 05:40:00|184207.3|184117.3|184236.8|184146.8|184237.8|184147.8|184207.3|184117.3|82
1759470300000|2025-10-03 05:45:00|184236.3|184146.3|184247|184157|184260.3|184170.3|184232.5|184142.5|70
1759470600000|2025-10-03 05:50:00|184247.4|184157.4|184241.2|184151.2|184260.3|184170.3|184231.5|184141.5|202
1759470900000|2025-10-03 05:55:00|184243.1|184153.1|184274.4|184184.4|184279.5|184189.5|184236.6|184146.6|405
1759471200000|2025-10-03 06:00:00|184277.1|184187.1|184334.6|184244.6|184343.5|184253.5|184277.1|184187.1|300
1759471500000|2025-10-03 06:05:00|184334.9|184244.9|184281.1|184191.1|184338.3|184248.3|184272.3|184182.3|261
1759471800000|2025-10-03 06:10:00|184280.6|184190.6|184258.6|184168.6|184281.2|184191.2|184250.9|184160.9|158
1759472100000|2025-10-03 06:15:00|184251|184161|184258.9|184168.9|184265.8|184179.9|184229.9|184143.3|285
1759472400000|2025-10-03 06:20:00|184255.9|184165.9|184279|184189|184283.8|184193.8|184255.9|184165.9|171
1759472700000|2025-10-03 06:25:00|184277.4|184187.4|184308|184218|184314.8|184224.8|184275.4|184185.4|364
1759473000000|2025-10-03 06:30:00|184309.6|184219.6|184255.2|184205.2|184311|184237.8|184216.3|184136.4|357
1759473300000|2025-10-03 06:35:00|184257|184207|184255.9|184205.9|184278.7|184208|184246.5|184174.4|338
1759473600000|2025-10-03 06:40:00|184253.3|184203.3|184276.6|184186.6|184284.1|184213.9|184214.8|184144.6|291
1759473900000|2025-10-03 06:45:00|184276.1|184186.1|184336.2|184246.2|184341.3|184268.2|184246.7|184177.1|252
1759474200000|2025-10-03 06:50:00|184336.5|184246.5|184339|184249|184342.2|184267.4|184311.5|184237.9|203
1759474500000|2025-10-03 06:55:00|184337.5|184247.5|184371.3|184281.3|184401.7|184311.7|184318.3|184242.1|241
1759474800000|2025-10-03 07:00:00|184371|184281|184381.2|184291.2|184381.7|184291.7|184308.8|184218.8|308
1759475100000|2025-10-03 07:05:00|184380.5|184290.5|184317.2|184227.2|184380.5|184290.5|184279.1|184189.1|214
1759475400000|2025-10-03 07:10:00|184316.7|184226.7|184275.6|184185.6|184316.7|184226.7|184269.4|184182.5|399
1759475700000|2025-10-03 07:15:00|184274|184184|184238.2|184148.2|184287.9|184197.9|184194.9|184104.9|364
1759476000000|2025-10-03 07:20:00|184239.9|184149.9|184188.4|184098.4|184247.9|184157.9|184153.2|184093.1|232
1759476300000|2025-10-03 07:25:00|184185.8|184095.8|184119.1|184029.1|184194.7|184104.7|184112.1|184022.1|270
1759476600000|2025-10-03 07:30:00|184111.8|184021.8|184095.9|184005.9|184132.6|184042.6|184074.6|183984.6|370
1759476900000|2025-10-03 07:35:00|184094.5|184004.5|184084|183994|184103.2|184013.2|184073.9|183983.9|204
1759477200000|2025-10-03 07:40:00|184088.1|183998.1|184108.2|184018.2|184133.8|184043.8|184064.5|183974.5|185
1759477500000|2025-10-03 07:45:00|184108.3|184018.3|184128.3|184038.3|184143.9|184053.9|184100.2|184010.2|224
1759477800000|2025-10-03 07:50:00|184129.8|184039.8|184096.5|184006.5|184134.6|184044.6|184065.9|183975.9|180
1759478100000|2025-10-03 07:55:00|184098.7|184008.7|184105.2|184015.2|184106|184016|184076.2|183986.2|270
1759478400000|2025-10-03 08:00:00|184103.1|184013.1|184058.4|183968.4|184116.9|184026.9|184028.7|183966.8|386
1759478700000|2025-10-03 08:05:00|184060.3|183970.3|184098.8|184008.8|184114.7|184024.7|184004.1|183914.1|286
1759479000000|2025-10-03 08:10:00|184100.6|184010.6|184075.4|183985.4|184135.5|184045.5|184072.9|183982.9|212
1759479300000|2025-10-03 08:15:00|184075.2|183985.2|184089.6|183999.6|184110.5|184020.5|184071.2|183981.2|209
1759479600000|2025-10-03 08:20:00|184091.3|184001.3|184061.1|183971.1|184110.5|184020.5|184057.3|183967.3|218
1759479900000|2025-10-03 08:25:00|184060.9|183970.9|184027.5|183937.5|184066.3|183976.3|184020.5|183930.5|247
1759480200000|2025-10-03 08:30:00|184036.1|183946.1|184041.4|183951.4|184071.2|183981.2|184033.3|183943.3|354
1759480500000|2025-10-03 08:35:00|184044.9|183954.9|184032.7|183942.7|184055.3|183982.4|184014.6|183924.6|294
1759480800000|2025-10-03 08:40:00|184032.2|183942.2|184025.3|183935.3|184050.5|183966.4|184005.3|183934.3|326
1759481100000|2025-10-03 08:45:00|184026.9|183936.9|184034.3|183944.3|184068.2|183983.3|184009|183936.4|330
1759481400000|2025-10-03 08:50:00|184033|183943|184026.1|183936.1|184041.2|183975.9|184002.7|183925.3|584
1759481700000|2025-10-03 08:55:00|184028.9|183938.9|184020|183970|184043.8|183970|183987.7|183907.3|560
1759482000000|2025-10-03 09:00:00|184021.9|183971.9|184098.7|184008.7|184103.1|184018.2|184010.7|183936.6|308
1759482300000|2025-10-03 09:05:00|184104|184014|184097.4|184007.4|184110.9|184039.7|184045.6|183974.3|461
1759482600000|2025-10-03 09:10:00|184096.9|184006.9|184112.8|184022.8|184142.7|184076.2|184079.4|184006.9|633
1759482900000|2025-10-03 09:15:00|184110.3|184020.3|184088.7|183998.7|184113.4|184023.4|184051.6|183970.3|199
1759483200000|2025-10-03 09:20:00|184091|184001|184089.8|184039.8|184138.9|184061.5|184050.9|183980.8|168
1759483500000|2025-10-03 09:25:00|184091.5|184041.5|184070.3|183980.3|184116.8|184041.5|184060.7|183978.3|174
1759483800000|2025-10-03 09:30:00|184071.3|183981.3|184031.6|183941.6|184074.7|183988.7|184010.4|183938.1|298
1759484100000|2025-10-03 09:35:00|184031.5|183941.5|184002.1|183912.1|184036|183963.9|183980.2|183908.7|385
1759484400000|2025-10-03 09:40:00|184004.1|183914.1|183989.6|183939.6|184011.8|183939.6|183968.9|183904.7|248
1759484700000|2025-10-03 09:45:00|183986.8|183936.8|183977.7|183927.7|184009.5|183937.9|183975.2|183902.4|482
1759485000000|2025-10-03 09:50:00|183975.3|183925.3|183951.4|183901.4|184001.1|183927.4|183945.6|183874.2|267
1759485300000|2025-10-03 09:55:00|183952.1|183902.1|183929.2|183839.2|183976.5|183902.4|183889.7|183822.3|306
1759485600000|2025-10-03 10:00:00|183927.4|183837.4|183918.2|183868.2|183945.2|183871.3|183902.7|183832.8|274
1759485900000|2025-10-03 10:05:00|183915.9|183865.9|183884.6|183794.6|183934.8|183865.9|183874.3|183784.3|306
1759486200000|2025-10-03 10:10:00|183886.2|183796.2|183896.7|183806.7|183905.3|183831.7|183860.8|183789.7|196
1759486500000|2025-10-03 10:15:00|183896.8|183806.8|183871.6|183781.6|183897.6|183815.9|183860.4|183776.5|259
1759486800000|2025-10-03 10:20:00|183867.7|183777.7|183880.8|183790.8|183881.4|183802.7|183846.8|183772|327
1759487100000|2025-10-03 10:25:00|183879.3|183789.3|183867.1|183777.1|183899.8|183810.9|183858.3|183772.1|267
1759487400000|2025-10-03 10:30:00|183867|183777|183831.3|183741.3|183868.5|183786.3|183810|183736.8|173
1759487700000|2025-10-03 10:35:00|183828.7|183738.7|183865.8|183775.8|183869.2|183792.8|183806.4|183735.6|284
1759488000000|2025-10-03 10:40:00|183863.9|183773.9|183893.4|183803.4|183895.3|183817.1|183822.5|183736.3|227
1759488300000|2025-10-03 10:45:00|183891.9|183801.9|183858|183768|183902.6|183821.4|183821.8|183748.1|240
1759488600000|2025-10-03 10:50:00|183855.3|183765.3|183875.2|183785.2|183889.8|183799.8|183827|183741.8|405
1759488900000|2025-10-03 10:55:00|183873.8|183783.8|183845.3|183795.3|183878|183807.7|183813.9|183746.2|246
1759489200000|2025-10-03 11:00:00|183865.5|183775.5|183851.7|183801.7|183865.5|183809.7|183804.4|183754.4|328
1759489500000|2025-10-03 11:05:00|183853.9|183803.9|183878.2|183828.2|183879.1|183829.1|183819.9|183769.9|188
1759489800000|2025-10-03 11:10:00|183879.3|183829.3|183890.9|183840.9|183931.6|183881.6|183879.3|183829.3|283
1759490100000|2025-10-03 11:15:00|183886.5|183836.5|183933.9|183883.9|184016.1|183941.2|183886.5|183836.5|236
1759490400000|2025-10-03 11:20:00|183928.7|183878.7|183953.8|183903.8|183967.8|183917.8|183927.9|183877.9|224
1759490700000|2025-10-03 11:25:00|183955.3|183905.3|183973.3|183923.3|183977.1|183927.1|183931.4|183881.4|205
1759491000000|2025-10-03 11:30:00|183974.9|183924.9|183996.9|183946.9|184038.2|183988.2|183968.4|183918.4|115
1759491300000|2025-10-03 11:35:00|183992.2|183942.2|184079.7|184029.7|184085.4|184035.4|183992.2|183942.2|166
1759491600000|2025-10-03 11:40:00|184080.7|184030.7|184003.5|183953.5|184111.6|184040.3|183992.8|183930.4|149
1759491900000|2025-10-03 11:45:00|184003.6|183953.6|183955.1|183865.1|184007.6|183954.6|183914.5|183864.5|306
1759492200000|2025-10-03 11:50:00|183954.9|183864.9|183951.5|183901.5|183965.4|183901.7|183924.7|183852.3|270
1759492500000|2025-10-03 11:55:00|183952.5|183902.5|183963.6|183913.6|183996.2|183926.4|183952.5|183891.8|485
1759492800000|2025-10-03 12:00:00|183961.7|183911.7|184086.5|183996.5|184089.2|184024.2|183936.2|183866.2|268
1759493100000|2025-10-03 12:05:00|184088.3|183998.3|184101.5|184051.5|184183.2|184133.2|184048.2|183974.9|209
1759493400000|2025-10-03 12:10:00|184102.2|184052.2|184067.9|184017.9|184141.8|184091.8|184062|184012|177
1759493700000|2025-10-03 12:15:00|184070.2|184020.2|184069.8|184019.8|184088.3|184022.3|184052|183986.2|236
1759494000000|2025-10-03 12:20:00|184069.1|184019.1|184064|184014|184156.8|184088.2|184034.8|183977.2|373
1759494300000|2025-10-03 12:25:00|184068.8|184018.8|184093.3|184003.3|184121.6|184061.2|184067.2|183995.1|286
1759494600000|2025-10-03 12:30:00|184094.8|184004.8|184114.3|184024.3|184114.3|184044.4|183981.8|183920.9|233
1759494900000|2025-10-03 12:35:00|184107.6|184017.6|184185.5|184095.5|184286.8|184216.1|184084.3|184017.6|551
1759495200000|2025-10-03 12:40:00|184179.5|184089.5|184130.2|184080.2|184254.1|184185|184130.2|184077.6|483
1759495500000|2025-10-03 12:45:00|184133.7|184083.7|184101|184051|184204|184138.4|184099.9|184029.7|583
1759495800000|2025-10-03 12:50:00|184097.7|184047.7|184006.4|183916.4|184118.9|184052|183997.8|183907.8|449
1759496100000|2025-10-03 12:55:00|184004.4|183914.4|183950.3|183900.3|184042|183979|183934.8|183870.7|463
1759496400000|2025-10-03 13:00:00|183949.3|183899.3|184076.4|183986.4|184076.6|184008.5|183914.5|183847.4|584
1759496700000|2025-10-03 13:05:00|184074.7|183984.7|183980.6|183930.6|184076.2|183986.2|183969|183903.4|264
1759497000000|2025-10-03 13:10:00|183970.1|183920.1|183966.6|183876.6|184006.2|183950.4|183944.7|183871.5|336
1759497300000|2025-10-03 13:15:00|183965|183875|183849.4|183799.4|183972.2|183882.2|183804.4|183754.4|338
1759497600000|2025-10-03 13:20:00|183847.9|183797.9|184010.1|183920.1|184013|183923|183807.3|183757.3|254
1759497900000|2025-10-03 13:25:00|184014.5|183924.5|184015.9|183965.9|184059.7|184002.2|183985.6|183920.2|337
1759498200000|2025-10-03 13:30:00|184016.2|183966.2|183970.8|183920.8|184071.8|184012.2|183957.7|183907.7|514
1759498500000|2025-10-03 13:35:00|183986.9|183936.9|184008.8|183918.8|184070.5|184013.6|183982.4|183914.3|533
1759498800000|2025-10-03 13:40:00|184006.8|183916.8|183999.5|183909.5|184098|184008|183962.6|183896.3|456
1759499100000|2025-10-03 13:45:00|184002.5|183912.5|183951.7|183901.7|184032.2|183972|183906|183856|600
1759499400000|2025-10-03 13:50:00|183950.4|183900.4|184041.2|183991.2|184069.3|184005.3|183931.7|183881.7|583
1759499700000|2025-10-03 13:55:00|184046.7|183996.7|184026.2|183936.2|184078.2|184028.2|183977.2|183922.4|386
1759500000000|2025-10-03 14:00:00|184021.5|183931.5|184047.3|183997.3|184135.9|184083.3|183946|183845.7|667
1759500300000|2025-10-03 14:05:00|184045.7|183995.7|183925.9|183875.9|184045.7|183995.7|183801.1|183728.5|807
1759500600000|2025-10-03 14:10:00|183909|183859|183914.1|183864.1|183923.7|183873.7|183750.1|183696|693
1759500900000|2025-10-03 14:15:00|183924.3|183874.3|184010.3|183960.3|184044.1|183976.6|183900.7|183839|634
1759501200000|2025-10-03 14:20:00|184012.3|183962.3|183967|183877|184022.7|183972.7|183907.9|183857.9|618
1759501500000|2025-10-03 14:25:00|183971.7|183881.7|184026.7|183976.7|184062.4|184012.4|183936.3|183877.9|602
1759501800000|2025-10-03 14:30:00|184032.1|183982.1|184035.4|183945.4|184065.8|184015.8|183995.4|183941.4|579
1759502100000|2025-10-03 14:35:00|184018.3|183968.3|184081.9|184031.9|184088.4|184038.4|183945.9|183895.9|548
1759502400000|2025-10-03 14:40:00|184083|184033|184167.1|184117.1|184216.5|184165.6|184083|184014|571
1759502700000|2025-10-03 14:45:00|184169.5|184119.5|184199.3|184149.3|184227.9|184177.9|184104.5|184050.7|614
1759503000000|2025-10-03 14:50:00|184197.9|184147.9|184285.2|184235.2|184317.3|184267.3|184147.7|184097.7|511
1759503300000|2025-10-03 14:55:00|184289|184239|184116.3|184066.3|184299.4|184249.4|184109.8|184059.8|684
1759503600000|2025-10-03 15:00:00|184116.2|184066.2|184144.8|184094.8|184193.2|184143.2|184090.8|184040.8|536
1759503900000|2025-10-03 15:05:00|184143.7|184093.7|184188.1|184138.1|184216.2|184166.2|184094.4|184044.4|286
1759504200000|2025-10-03 15:10:00|184185|184135|184212.4|184162.4|184282.9|184232.9|184182.2|184132.2|406
1759504500000|2025-10-03 15:15:00|184207.1|184157.1|184138.1|184088.1|184218.1|184168.1|184137.3|184079.3|361
1759504800000|2025-10-03 15:20:00|184132.4|184082.4|184033.3|183983.3|184176.5|184110.4|184007.9|183942.7|413
1759505100000|2025-10-03 15:25:00|184032.8|183982.8|183955.8|183905.8|184033.7|183983.7|183911.8|183855.4|405
1759505400000|2025-10-03 15:30:00|183959.1|183909.1|183967.4|183917.4|184034.6|183964.7|183943.5|183885.6|330
1759505700000|2025-10-03 15:35:00|183973.9|183923.9|183907|183857|183973.9|183923.9|183834.8|183768.1|410
1759506000000|2025-10-03 15:40:00|183908.4|183858.4|183867.3|183817.3|183976.5|183926.5|183852.5|183802.5|364
1759506300000|2025-10-03 15:45:00|183868.4|183818.4|183912.5|183862.5|183954.6|183904.6|183820.3|183770.3|382
1759506600000|2025-10-03 15:50:00|183911.7|183861.7|183806.1|183756.1|183919.6|183864.3|183802.5|183752.5|352
1759506900000|2025-10-03 15:55:00|183807.6|183757.6|183821.4|183771.4|183828|183778|183746.4|183696.4|415
1759507200000|2025-10-03 16:00:00|183821.8|183771.8|183753.1|183703.1|183824.7|183774.7|183736.8|183686.8|363
1759507500000|2025-10-03 16:05:00|183748.5|183698.5|183767.2|183717.2|183845.1|183795.1|183748.5|183683.7|361
1759507800000|2025-10-03 16:10:00|183765.9|183715.9|183768.8|183718.8|183810|183760|183691.5|183641.5|324
1759508100000|2025-10-03 16:15:00|183770.3|183720.3|183806.3|183756.3|183815.2|183765.2|183770.3|183720.3|353
1759508400000|2025-10-03 16:20:00|183807.7|183757.7|183829.7|183779.7|183863.5|183813.5|183788.1|183738.1|317
1759508700000|2025-10-03 16:25:00|183830.6|183780.6|183883.5|183833.5|183885.5|183835.5|183826.1|183776.1|257
1759509000000|2025-10-03 16:30:00|183883.9|183833.9|183798.2|183748.2|183883.9|183833.9|183795.3|183745.3|162
1759509300000|2025-10-03 16:35:00|183797.5|183747.5|183826.6|183776.6|183855.5|183805.5|183795.7|183745.7|280
1759509600000|2025-10-03 16:40:00|183825.3|183775.3|183859.7|183809.7|183879.3|183829.3|183804.8|183754.8|314
1759509900000|2025-10-03 16:45:00|183856.5|183806.5|183872|183822|183896.8|183828.9|183838.5|183788.5|259
1759510200000|2025-10-03 16:50:00|183871.3|183821.3|183864.2|183814.2|183929.4|183854|183857|183791.9|323
1759510500000|2025-10-03 16:55:00|183868.4|183818.4|183897.3|183847.3|183910.6|183860.6|183852.3|183802.3|345
1759510800000|2025-10-03 17:00:00|183898|183848|183898.8|183848.8|183949.3|183899.3|183897.6|183847.6|545
1759511100000|2025-10-03 17:05:00|183899.7|183849.7|183876.2|183826.2|183941.5|183891.5|183866.9|183816.9|407
1759511400000|2025-10-03 17:10:00|183879.9|183829.9|183850|183800|183884.9|183834.9|183824.4|183774.4|359
1759511700000|2025-10-03 17:15:00|183843.6|183793.6|183896.4|183806.4|183916.6|183848.3|183837.5|183787.5|335
1759512000000|2025-10-03 17:20:00|183901.7|183811.7|183887|183837|183922|183847.6|183865.6|183795.6|477
1759512300000|2025-10-03 17:25:00|183886.4|183836.4|183893.4|183843.4|183924.8|183856.7|183876.7|183816.6|389
1759512600000|2025-10-03 17:30:00|183890.8|183840.8|183864.6|183774.6|183908.4|183858.4|183863.2|183773.2|251
1759512900000|2025-10-03 17:35:00|183866.3|183776.3|183871.5|183821.5|183875|183825|183826.8|183750.3|346
1759513200000|2025-10-03 17:40:00|183875.9|183825.9|183903.7|183853.7|183945.3|183895.3|183871.4|183821.4|344
1759513500000|2025-10-03 17:45:00|183901.4|183851.4|183948|183898|183952.9|183902.9|183872.3|183822.3|296
1759513800000|2025-10-03 17:50:00|183948.4|183898.4|184083|184033|184110.1|184060.1|183945.3|183895.3|386
1759514100000|2025-10-03 17:55:00|184085.4|184035.4|183983|183933|184085.4|184035.4|183978.9|183928.9|555
1759514400000|2025-10-03 18:00:00|183982.4|183932.4|184005.9|183955.9|184028.9|183966.6|183963.9|183899.8|374
1759514700000|2025-10-03 18:05:00|184004.9|183954.9|184056.2|184006.2|184117.1|184067.1|183999.9|183949.9|389
1759515000000|2025-10-03 18:10:00|184053.1|184003.1|184077.3|184027.3|184109.5|184040.1|184019.2|183964.7|489
1759515300000|2025-10-03 18:15:00|184072.3|184022.3|184052|184002|184096|184023.2|184010|183960|256
1759515600000|2025-10-03 18:20:00|184052.9|184002.9|184034|183984|184061.4|184011.4|184005.6|183955.6|275
1759515900000|2025-10-03 18:25:00|184039.8|183989.8|184036.4|183986.4|184047.7|183997.7|184013.7|183963.7|303
1759516200000|2025-10-03 18:30:00|184035.4|183985.4|184033|183983|184072.7|184022.7|184026.5|183976.5|384
1759516500000|2025-10-03 18:35:00|184030|183980|184045.3|183995.3|184049.6|183999.6|184029.1|183979.1|158
1759516800000|2025-10-03 18:40:00|184043|183993|184002.7|183952.7|184052.6|184002.6|184002.7|183952.7|180
1759517100000|2025-10-03 18:45:00|184003.9|183953.9|184006.7|183956.7|184011.9|183961.9|183994.5|183944.5|156
1759517400000|2025-10-03 18:50:00|184007.7|183957.7|184000.4|183950.4|184027.4|183977.4|183999.1|183949.1|224
1759517700000|2025-10-03 18:55:00|183997.5|183947.5|183979.1|183929.1|184012.6|183962.6|183958.8|183908.8|231
1759518000000|2025-10-03 19:00:00|183980.4|183930.4|184037.3|183987.3|184041.2|183991.2|183980.4|183909|127
1759518300000|2025-10-03 19:05:00|184036.1|183986.1|184068.9|184018.9|184088|184038|184033.1|183983.1|211
1759518600000|2025-10-03 19:10:00|184070.3|184020.3|183964.2|183914.2|184070.3|184020.3|183959.4|183904.8|258
1759518900000|2025-10-03 19:15:00|183965.3|183915.3|183949.8|183899.8|183965.3|183915.3|183917.8|183867.8|296
1759519200000|2025-10-03 19:20:00|183949|183899|184015.9|183925.9|184019.9|183946.1|183949|183899|274
1759519500000|2025-10-03 19:25:00|184020.7|183930.7|183953.4|183903.4|184020.7|183955.3|183936.8|183886.8|213
1759519800000|2025-10-03 19:30:00|183951.7|183901.7|183974.5|183924.5|183980.1|183925.9|183945.2|183884.6|295
1759520100000|2025-10-03 19:35:00|183975|183925|183992.3|183902.3|184000.7|183931.8|183962.9|183893.7|309
1759520400000|2025-10-03 19:40:00|183991|183901|183874.1|183824.1|183992.8|183927.1|183872.3|183822.3|256
1759520700000|2025-10-03 19:45:00|183878.8|183828.8|183946.6|183896.6|183952.6|183902.6|183878.8|183828.8|291
1759521000000|2025-10-03 19:50:00|183949.8|183899.8|183949.8|183899.8|183970.2|183920.2|183934.3|183884.3|267
1759521300000|2025-10-03 19:55:00|183950.7|183900.7|183944.7|183894.7|183992|183942|183922.9|183865.3|336
1759521600000|2025-10-03 20:00:00|183945.9|183895.9|184019.6|183969.6|184037|183976.5|183945.9|183895.9|284
1759521900000|2025-10-03 20:05:00|184010.5|183960.5|184002.4|183952.4|184029.7|183966.3|184001.3|183931.9|162
1759522200000|2025-10-03 20:10:00|184002.3|183952.3|184018.4|183928.4|184024|183952.4|183977.6|183887.6|184
1759522500000|2025-10-03 20:15:00|184017.3|183927.3|183989.2|183899.2|184025.4|183935.4|183977.5|183887.5|119
1759522800000|2025-10-03 20:20:00|183989.1|183899.1|183989|183899|183995.7|183905.7|183982.1|183892.1|84
1759523100000|2025-10-03 20:25:00|183991.2|183901.2|184003.8|183913.8|184027.4|183937.4|183969|183879|114
1759523400000|2025-10-03 20:30:00|183999.2|183909.2|184008.1|183918.1|184008.1|183918.1|183994.3|183904.3|102
1759523700000|2025-10-03 20:35:00|184005.8|183915.8|184088|183998|184111.7|184021.7|184005.8|183915.8|105
1759524000000|2025-10-03 20:40:00|184087.9|183997.9|184056.9|183966.9|184107.6|184017.6|184053.9|183963.9|100
1759524300000|2025-10-03 20:45:00|184056.2|183966.2|184082.4|183992.4|184100|184010|184053.4|183963.4|107
1759524600000|2025-10-03 20:50:00|184082.7|183992.7|184071|183981|184111.8|184021.8|184049.2|183959.2|128
1759524900000|2025-10-03 20:55:00|184075.9|183985.9|184019.5|183929.5|184083|183993|183992.3|183902.3|98
1759694400000|2025-10-05 20:00:00|183977.5|183622.5|184077.4|183722.4|184077.4|183725|183977.5|183622.5|13
1759694700000|2025-10-05 20:05:00|183977.5|183622.5|183882.5|183527.5|184077.4|183722.4|183882.5|183527.5|13
1759695000000|2025-10-05 20:10:00|183940.2|183603|183940.2|183603|183940.2|183603|183882.5|183527.5|11
1759695300000|2025-10-05 20:15:00|183882.5|183527.5|183940.2|183603|183940.2|183603|183882.5|183527.5|8
1759695600000|2025-10-05 20:20:00|183882.5|183527.5|183941.7|183586.7|183941.7|183603|183882.5|183527.5|12
1759695900000|2025-10-05 20:25:00|183882.5|183527.5|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|10
1759696200000|2025-10-05 20:30:00|183882.5|183527.5|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|10
1759696500000|2025-10-05 20:35:00|183882.5|183527.5|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|10
1759696800000|2025-10-05 20:40:00|183882.5|183527.5|183882.5|183527.5|183941.7|183586.7|183882.5|183527.5|11
1759697100000|2025-10-05 20:45:00|183941.7|183586.7|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|11
1759697400000|2025-10-05 20:50:00|183882.5|183527.5|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|10
1759697700000|2025-10-05 20:55:00|183882.5|183527.5|183941.7|183586.7|183941.7|183586.7|183882.5|183527.5|12
1759698000000|2025-10-05 21:00:00|184127.5|183772.5|183860|183550|184127.5|183772.5|183860|183527.5|5
1759698300000|2025-10-05 21:05:00|183871.3|183561.3|183890|183580|183891.4|183581.4|183860|183550|15
1759698600000|2025-10-05 21:10:00|183890.6|183580.6|183923.7|183613.7|183923.7|183613.7|183890|183580|14
1759698900000|2025-10-05 21:15:00|183919.1|183609.1|183916.3|183606.3|183923.8|183613.8|183892|183582|17
1759699200000|2025-10-05 21:20:00|183919.7|183609.7|183931.2|183621.2|183931.2|183621.2|183919.7|183609.7|7
1759699800000|2025-10-05 21:30:00|183929.2|183619.2|183927.1|183617.1|183929.2|183619.2|183927|183617|5
1759700100000|2025-10-05 21:35:00|183926.1|183616.1|183938.2|183628.2|183942.5|183632.5|183926|183616|6
1759700400000|2025-10-05 21:40:00|183933.4|183623.4|183961.1|183651.1|183964.8|183654.8|183933.3|183623.3|10
1759700700000|2025-10-05 21:45:00|183962.4|183652.4|183963.1|183653.1|183966|183656|183957.7|183647.7|9
1759701000000|2025-10-05 21:50:00|183958|183648|183916.4|183606.4|183958|183648|183916.4|183606.4|12
1759701300000|2025-10-05 21:55:00|183931.3|183621.3|183922.7|183622.5|183936.1|183626.1|183916.3|183606.3|12
1759701600000|2025-10-05 22:00:00|183930.9|183620.9|184121.6|183878.4|184154.9|183878.4|183916.7|183606.7|23
1759701900000|2025-10-05 22:05:00|184155|183845|184244.3|184001.3|184263.4|184016.6|184121.6|183845|23
1759702200000|2025-10-05 22:10:00|184262.7|184019.7|184231.3|184141.3|184339.2|184169.9|184188.2|184019.7|42
1759702500000|2025-10-05 22:15:00|184236.6|184146.6|184254.9|184164.9|184319.3|184171.7|184199.5|184056.2|52
1759702800000|2025-10-05 22:20:00|184261.7|184171.7|184243.5|184153.5|184361.9|184184.7|184243.5|184081.5|47
1759703100000|2025-10-05 22:25:00|184250.7|184160.7|184306|184046|184316.3|184160.7|184204.4|184046|29
1759703400000|2025-10-05 22:30:00|184308.2|184048.2|184254.4|184164.4|184315.4|184164.4|184216.7|184048.2|23
1759703700000|2025-10-05 22:35:00|184313.3|184110.5|184269.1|184179.1|184343.7|184189.9|184252|184110.5|36
1759704000000|2025-10-05 22:40:00|184340.5|184140.4|184248.9|184158.9|184341.1|184177.6|184248.9|184123.6|15
1759704300000|2025-10-05 22:45:00|184254|184164|184263.7|184173.7|184318.1|184179.3|184243.7|184107.2|26
1759704600000|2025-10-05 22:50:00|184331.1|184131.1|184264.2|184174.2|184334.8|184184.6|184261.7|184131.1|23
1759704900000|2025-10-05 22:55:00|184335.7|184135.7|184258.7|184168.7|184337.6|184187.5|184254.7|184129|22
1759705200000|2025-10-05 23:00:00|184255.9|184165.9|184354.1|184264.1|184363.2|184273.2|184255.9|184124.5|84
1759705500000|2025-10-05 23:05:00|184349.1|184259.1|184236.7|184146.7|184357|184267|184210.9|184120.9|107
1759705800000|2025-10-05 23:10:00|184244|184154|184325.5|184015.5|184325.5|184173.6|184160.6|184012.3|75
1759706100000|2025-10-05 23:15:00|184327|184017|184269|184113.2|184332.4|184128.3|184250.9|184017|32
1759706400000|2025-10-05 23:20:00|184328|184060.7|184345.2|184255.2|184345.2|184255.2|184238.2|184060.7|28
1759706700000|2025-10-05 23:25:00|184337.3|184247.3|184317.3|184227.3|184455.5|184261.3|184310.7|184116.2|28
1759707000000|2025-10-05 23:30:00|184326.9|184236.9|184307.3|184217.3|184417.3|184236.9|184295.1|184107.3|37
1759707300000|2025-10-05 23:35:00|184297.4|184207.4|184350.2|184260.2|184390.3|184280.6|184292.5|184140.7|66
1759707600000|2025-10-05 23:40:00|184353.5|184263.5|184348.6|184258.6|184366.6|184276.6|184343|184253|47
1759707900000|2025-10-05 23:45:00|184459.3|184165.1|184372.8|184282.8|184460.1|184299.5|184342.8|184164|252
1759708200000|2025-10-05 23:50:00|184379.3|184289.3|184418|184328|184437.5|184347.5|184370.1|184280.1|210
1759708500000|2025-10-05 23:55:00|184414.4|184324.4|184392.5|184302.5|184432|184342|184392.4|184302.4|103
1759708800000|2025-10-06 00:00:00|184388.9|184298.9|184410.5|184320.5|184419.3|184329.3|184368.5|184278.5|304
1759709100000|2025-10-06 00:05:00|184405.5|184315.5|184420.7|184330.7|184423.3|184333.3|184398.3|184308.3|184
1759709400000|2025-10-06 00:10:00|184417.9|184327.9|184459.6|184369.6|184481|184391|184417.9|184327.9|236
1759709700000|2025-10-06 00:15:00|184462.7|184372.7|184394.4|184304.4|184463.1|184373.1|184382.6|184292.6|352
1759710000000|2025-10-06 00:20:00|184390|184300|184352.1|184262.1|184418.2|184328.2|184352.1|184262.1|248
1759710300000|2025-10-06 00:25:00|184347.2|184257.2|184382.5|184292.5|184388.4|184298.4|184347.2|184257.2|167
1759710600000|2025-10-06 00:30:00|184385|184295|184388.3|184298.3|184391.5|184301.5|184338.7|184248.7|313
1759710900000|2025-10-06 00:35:00|184389.1|184299.1|184425.3|184335.3|184426.6|184336.6|184387.5|184297.5|539
1759711200000|2025-10-06 00:40:00|184441.9|184351.9|184422.4|184332.4|184453.1|184363.1|184418.2|184328.2|435
1759711500000|2025-10-06 00:45:00|184424.4|184334.4|184340.1|184250.1|184436|184346|184329.5|184239.5|307
1759711800000|2025-10-06 00:50:00|184343.4|184253.4|184343.2|184253.2|184355.7|184265.7|184306.1|184216.1|259
1759712100000|2025-10-06 00:55:00|184343.5|184253.5|184319.5|184229.5|184346.1|184256.1|184305.8|184215.8|185
1759712400000|2025-10-06 01:00:00|184315.9|184225.9|184355.3|184265.3|184361|184271|184288.5|184198.5|289
1759712700000|2025-10-06 01:05:00|184357.4|184267.4|184340.4|184250.4|184375.9|184285.9|184332.4|184242.4|466
1759713000000|2025-10-06 01:10:00|184343.7|184253.7|184349|184259|184354.7|184264.7|184337.3|184247.3|349
1759713300000|2025-10-06 01:15:00|184343|184253|184352.9|184262.9|184359.2|184269.2|184333.3|184243.3|130
1759713600000|2025-10-06 01:20:00|184349.2|184259.2|184347|184257|184383.5|184293.5|184340.7|184250.7|136
1759713900000|2025-10-06 01:25:00|184351.7|184261.7|184344.6|184254.6|184377|184287|184330.2|184240.2|164
1759714200000|2025-10-06 01:30:00|184347.9|184257.9|184269.9|184179.9|184347.9|184257.9|184259.5|184169.5|140
1759714500000|2025-10-06 01:35:00|184274.3|184184.3|184266.4|184176.4|184280.7|184190.7|184250.5|184160.5|72
1759714800000|2025-10-06 01:40:00|184271.6|184181.6|184226.4|184136.4|184271.6|184181.6|184215.5|184125.5|100
1759715100000|2025-10-06 01:45:00|184260.3|184109.6|184203.9|184113.9|184260.3|184143.1|184203.1|184081.8|32
1759715400000|2025-10-06 01:50:00|184207.4|184117.4|184174.1|184084.1|184244|184119|184172|184057.4|39
1759715700000|2025-10-06 01:55:00|184177|184087|184199|184048.3|184206.7|184089.9|184163.6|184046.2|39
1759716000000|2025-10-06 02:00:00|184197.7|184047|184130.2|184040.2|184197.7|184063.8|184117|184027|90
1759716300000|2025-10-06 02:05:00|184133.8|184043.8|184109.9|184019.9|184144.2|184054.2|184109.9|184019.9|67
1759716600000|2025-10-06 02:10:00|184101|184011|184099.5|184009.5|184115.7|184025.7|184099.5|184009.5|27
1759716900000|2025-10-06 02:15:00|184103.2|184013.2|184109.6|184019.6|184111|184021|184093.3|184003.3|129
1759717200000|2025-10-06 02:20:00|184106.8|184016.8|184109.9|184019.9|184114.5|184024.5|184103.1|184013.1|68
1759717500000|2025-10-06 02:25:00|184110.1|184020.1|184109.3|184019.3|184112.1|184022.1|184100.9|184010.9|27
1759717800000|2025-10-06 02:30:00|184105.7|184015.7|184139.7|184049.7|184141.8|184051.8|184090.7|184000.7|69
1759718100000|2025-10-06 02:35:00|184139.6|184049.6|184142.9|184052.9|184145.7|184055.7|184132.2|184042.2|39
1759718400000|2025-10-06 02:40:00|184138.5|184048.5|184138.8|184048.8|184143.7|184053.7|184137.6|184047.6|27
1759718700000|2025-10-06 02:45:00|184138.1|184048.1|184144.4|184054.4|184151.9|184080.6|184117.7|184047.6|64
1759719000000|2025-10-06 02:50:00|184140.4|184050.4|184144.7|184054.7|184151.3|184061.3|184140.4|184050.4|46
1759719300000|2025-10-06 02:55:00|184142.1|184052.1|184132.7|184042.7|184142.1|184052.1|184114|184024|47
1759719600000|2025-10-06 03:00:00|184136.1|184046.1|184113.9|184023.9|184139.8|184049.8|184110.6|184020.6|45
1759719900000|2025-10-06 03:05:00|184117.3|184027.3|184102.4|184012.4|184117.3|184027.3|184102.4|184012.4|28
1759720200000|2025-10-06 03:10:00|184105.4|184015.4|184118.6|184028.6|184118.8|184028.8|184102.2|184012.2|53
1759720500000|2025-10-06 03:15:00|184110.2|184020.2|184116|184026|184143.5|184053.5|184107.7|184017.7|35
1759720800000|2025-10-06 03:20:00|184108.1|184018.1|184106.1|184016.1|184114.7|184024.7|184104.4|184014.4|36
1759721100000|2025-10-06 03:25:00|184108.1|184018.1|184102.3|184012.3|184111.1|184021.1|184102.3|184012.3|32
1759721400000|2025-10-06 03:30:00|184105.5|184015.5|184110.3|184020.3|184111.8|184021.8|184098.3|184008.3|26
1759721700000|2025-10-06 03:35:00|184102.1|184012.1|184113.2|184023.2|184114.7|184024.7|184101.6|184011.6|30
1759722000000|2025-10-06 03:40:00|184108.5|184018.5|184107.7|184017.7|184113.9|184023.9|184083.9|183993.9|58
1759722300000|2025-10-06 03:45:00|184104.2|184014.2|184137.6|184047.6|184140.3|184050.3|184099.1|184009.1|31
1759722600000|2025-10-06 03:50:00|184137.5|184047.5|184150.3|184060.3|184183.8|184093.8|184137.5|184047.5|140
1759722900000|2025-10-06 03:55:00|184152.3|184062.3|184178.6|184088.6|184210|184120|184149.4|184059.4|113
1759723200000|2025-10-06 04:00:00|184176.1|184086.1|184171.9|184081.9|184189.1|184099.1|184168|184078|93
1759723500000|2025-10-06 04:05:00|184176.3|184086.3|184190.2|184100.2|184192.6|184102.6|184164.6|184074.6|70
1759723800000|2025-10-06 04:10:00|184192.4|184102.4|184218.4|184128.4|184223.4|184133.4|184182.5|184092.5|67
1759724100000|2025-10-06 04:15:00|184221.1|184131.1|184245.1|184155.1|184250.9|184160.9|184214.9|184124.9|119
1759724400000|2025-10-06 04:20:00|184247.7|184157.7|184216|184126|184252.4|184162.4|184209.1|184119.1|128
1759724700000|2025-10-06 04:25:00|184213.8|184123.8|184219.1|184129.1|184221.3|184131.3|184210.6|184120.6|153
1759725000000|2025-10-06 04:30:00|184221.6|184131.6|184217.7|184127.7|184221.6|184131.6|184204.3|184114.3|97
1759725300000|2025-10-06 04:35:00|184218.3|184128.3|184219.6|184129.6|184228.6|184138.6|184215|184125|175
1759725600000|2025-10-06 04:40:00|184223.4|184133.4|184214.5|184124.5|184223.8|184133.8|184211|184121|196
1759725900000|2025-10-06 04:45:00|184214.1|184124.1|184230.5|184140.5|184231.4|184141.4|184204.8|184114.8|141
1759726200000|2025-10-06 04:50:00|184229.7|184139.7|184247.2|184157.2|184248.6|184158.6|184214.1|184124.1|99
1759726500000|2025-10-06 04:55:00|184243.7|184153.7|184257.1|184167.1|184262.9|184172.9|184241.7|184151.7|21
1759726800000|2025-10-06 05:00:00|184257|184167|184254.7|184164.7|184264.9|184195.2|184231.2|184155.5|85
1759727100000|2025-10-06 05:05:00|184248.3|184158.3|184275.1|184185.1|184291|184201|184246.2|184156.2|103
1759727400000|2025-10-06 05:10:00|184270.4|184180.4|184321.5|184231.5|184324.8|184234.8|184270.4|184180.4|94
1759727700000|2025-10-06 05:15:00|184324.6|184234.6|184319.4|184229.4|184327.3|184237.3|184315.6|184225.6|51
1759728000000|2025-10-06 05:20:00|184319.8|184229.8|184320.5|184230.5|184330.1|184240.1|184309.7|184219.7|84
1759728300000|2025-10-06 05:25:00|184320.4|184230.4|184321.3|184231.3|184329.6|184239.6|184315.8|184225.8|29
1759728600000|2025-10-06 05:30:00|184323.9|184233.9|184333.3|184243.3|184342.8|184252.8|184321.2|184231.2|40
1759728900000|2025-10-06 05:35:00|184328.7|184238.7|184328.8|184238.8|184335.3|184245.3|184313|184223|35
1759729200000|2025-10-06 05:40:00|184329.6|184239.6|184322.5|184232.5|184335.5|184245.5|184318.5|184228.5|41
1759729500000|2025-10-06 05:45:00|184322.1|184232.1|184331.1|184241.1|184369.4|184249.9|184314|184190.3|62
1759729800000|2025-10-06 05:50:00|184332.9|184242.9|184320.5|184230.5|184334.9|184244.9|184316|184226|48
1759730100000|2025-10-06 05:55:00|184321.5|184231.5|184314.4|184224.4|184336.3|184246.3|184313|184223|82
1759730400000|2025-10-06 06:00:00|184313.2|184223.2|184319.1|184229.1|184324|184234|184282.3|184192.3|296
1759730700000|2025-10-06 06:05:00|184318.8|184228.8|184324.8|184234.8|184337.6|184247.6|184303.6|184213.6|289
1759731000000|2025-10-06 06:10:00|184325|184235|184386.9|184296.9|184415.2|184325.2|184321.2|184231.2|346
1759731300000|2025-10-06 06:15:00|184386.5|184296.5|184347.7|184257.7|184390.6|184300.6|184346.9|184256.9|342
1759731600000|2025-10-06 06:20:00|184346.7|184256.7|184314.6|184224.6|184358.9|184268.9|184312.4|184222.4|297
1759731900000|2025-10-06 06:25:00|184311.4|184221.4|184251.5|184161.5|184318.9|184228.9|184250.5|184160.5|311
1759732200000|2025-10-06 06:30:00|184251|184161|184322.3|184232.3|184327.5|184237.5|184240.2|184150.2|454
1759732500000|2025-10-06 06:35:00|184321.8|184231.8|184312.1|184222.1|184322.3|184232.3|184265.9|184175.9|331
1759732800000|2025-10-06 06:40:00|184312.6|184222.6|184349|184259|184353.8|184263.8|184304.1|184214.1|283
1759733100000|2025-10-06 06:45:00|184349.1|184259.1|184387.1|184297.1|184388.8|184298.8|184338.5|184248.5|269
1759733400000|2025-10-06 06:50:00|184384.3|184294.3|184382.3|184292.3|184388.6|184298.6|184373.2|184283.2|316
1759733700000|2025-10-06 06:55:00|184381.9|184291.9|184387.6|184297.6|184389|184299|184377|184287|283
1759734000000|2025-10-06 07:00:00|184387.3|184297.3|184353.6|184263.6|184433.3|184343.3|184338.7|184248.7|430
1759734300000|2025-10-06 07:05:00|184353.4|184263.4|184318.7|184228.7|184353.4|184263.4|184314.3|184224.3|418
1759734600000|2025-10-06 07:10:00|184316.5|184226.5|184359.9|184269.9|184372.4|184282.4|184308.4|184218.4|265
1759734900000|2025-10-06 07:15:00|184360.1|184270.1|184345.4|184255.4|184396.4|184306.4|184338.2|184248.2|283
1759735200000|2025-10-06 07:20:00|184346.3|184256.3|184381.5|184291.5|184397.9|184307.9|184344|184254|365
1759735500000|2025-10-06 07:25:00|184383.2|184293.2|184351.1|184261.1|184392.6|184302.6|184349|184259|379
1759735800000|2025-10-06 07:30:00|184349.4|184259.4|184410|184320|184422|184332|184347.2|184257.2|420
1759736100000|2025-10-06 07:35:00|184408.3|184318.3|184348.9|184258.9|184427|184337|184339|184249|371
1759736400000|2025-10-06 07:40:00|184348.3|184258.3|184589.4|184539.4|184611.7|184541.4|184346.8|184256.8|796
1759736700000|2025-10-06 07:45:00|184586.2|184536.2|184662.6|184572.6|184700.5|184610.5|184554.1|184464.1|615
1759737000000|2025-10-06 07:50:00|184665.1|184575.1|184736.2|184646.2|184762.6|184672.6|184579.2|184489.2|563
1759737300000|2025-10-06 07:55:00|184732.7|184642.7|184722.6|184632.6|184757.2|184667.2|184696.7|184606.7|575
1759737600000|2025-10-06 08:00:00|184725.4|184635.4|184762.4|184672.4|184766.6|184676.6|184692.5|184602.5|353
1759737900000|2025-10-06 08:05:00|184763.9|184673.9|184829.3|184739.3|184837.8|184747.8|184737.5|184647.5|385
1759738200000|2025-10-06 08:10:00|184828.7|184738.7|184806.9|184716.9|184885.3|184795.3|184799.4|184709.4|358
1759738500000|2025-10-06 08:15:00|184812.3|184722.3|184877.9|184787.9|184900.1|184810.1|184791.3|184701.3|412
1759738800000|2025-10-06 08:20:00|184879.5|184789.5|184919.1|184829.1|184929.3|184839.3|184843.9|184753.9|330
1759739100000|2025-10-06 08:25:00|184916.3|184826.3|184794.3|184704.3|184954.9|184864.9|184793.6|184703.6|296
1759739400000|2025-10-06 08:30:00|184795|184705|184719.5|184629.5|184823.2|184733.2|184697.3|184625.2|258
1759739700000|2025-10-06 08:35:00|184699.2|184649.2|184630.3|184540.3|184730.3|184650.2|184621.6|184531.6|346
1759740000000|2025-10-06 08:40:00|184632.6|184542.6|184579.3|184489.3|184647.5|184557.5|184549.1|184477|277
1759740300000|2025-10-06 08:45:00|184577.3|184487.3|184621.5|184531.5|184624.6|184534.6|184564.9|184474.9|257
1759740600000|2025-10-06 08:50:00|184623.2|184533.2|184659.8|184569.8|184664.9|184574.9|184623.2|184533.2|238
1759740900000|2025-10-06 08:55:00|184657.6|184567.6|184649.4|184559.4|184680.6|184590.6|184645.8|184555.8|157
1759741200000|2025-10-06 09:00:00|184651.3|184561.3|184675.1|184585.1|184680.7|184590.7|184603.6|184513.6|327
1759741500000|2025-10-06 09:05:00|184674.7|184584.7|184645.7|184555.7|184674.7|184584.7|184578|184488|238
1759741800000|2025-10-06 09:10:00|184648|184558|184544.1|184454.1|184649.9|184559.9|184540.1|184450.1|262
1759742100000|2025-10-06 09:15:00|184545.4|184455.4|184540.1|184450.1|184563.3|184473.3|184531.4|184441.4|230
1759742400000|2025-10-06 09:20:00|184537.2|184447.2|184512.1|184422.1|184542.3|184452.3|184472.4|184382.4|193
1759742700000|2025-10-06 09:25:00|184514.3|184424.3|184511.2|184421.2|184523.2|184443.2|184490.7|184416.6|165
1759743000000|2025-10-06 09:30:00|184514|184424|184476.2|184386.2|184521.3|184451.9|184475.7|184385.7|152
1759743300000|2025-10-06 09:35:00|184474.4|184384.4|184510.1|184420.1|184521.4|184446.6|184437|184347|239
1759743600000|2025-10-06 09:40:00|184506.5|184416.5|184513.6|184423.6|184535|184461|184478.1|184404.2|203
1759743900000|2025-10-06 09:45:00|184511.8|184421.8|184430.7|184380.7|184517.1|184444.3|184422.4|184356.6|305
1759744200000|2025-10-06 09:50:00|184433.4|184383.4|184414.1|184324.1|184456.1|184385.9|184390.9|184322.5|186
1759744500000|2025-10-06 09:55:00|184413.3|184323.3|184427.5|184337.5|184433.2|184343.2|184387|184315.6|203
1759744800000|2025-10-06 10:00:00|184431.5|184341.5|184433|184383|184469.3|184397.9|184398.4|184323.5|308
1759745100000|2025-10-06 10:05:00|184449.5|184359.5|184471.1|184381.1|184481.4|184410.6|184423.5|184351.5|240
1759745400000|2025-10-06 10:10:00|184473.6|184383.6|184472.7|184382.7|184521.7|184431.7|184471.7|184381.7|196
1759745700000|2025-10-06 10:15:00|184474.5|184384.5|184470.2|184380.2|184490.7|184430.6|184453.3|184378.1|205
1759746000000|2025-10-06 10:20:00|184468.6|184378.6|184489.9|184439.9|184518.6|184445.5|184462.7|184378.6|222
1759746300000|2025-10-06 10:25:00|184493.8|184443.8|184495.1|184405.1|184512.1|184447.6|184449.4|184377.2|253
1759746600000|2025-10-06 10:30:00|184496.3|184406.3|184483|184393|184518.3|184435.4|184454.1|184380.4|259
1759746900000|2025-10-06 10:35:00|184481.7|184391.7|184454.5|184364.5|184497.5|184413.9|184450.2|184360.2|170
1759747200000|2025-10-06 10:40:00|184456|184366|184455.4|184365.4|184472.7|184382.7|184439.8|184349.8|293
1759747500000|2025-10-06 10:45:00|184450|184360|184483.4|184393.4|184498.6|184423.6|184449.1|184359.1|268
1759747800000|2025-10-06 10:50:00|184483.9|184393.9|184442.6|184352.6|184483.9|184409|184420.7|184348.5|357
1759748100000|2025-10-06 10:55:00|184442.3|184352.3|184419.5|184329.5|184450.5|184378.1|184350.8|184300.8|575
1759748400000|2025-10-06 11:00:00|184414.9|184324.9|184387.4|184297.4|184459.1|184409.1|184381.8|184291.8|442
1759748700000|2025-10-06 11:05:00|184386.9|184296.9|184361.5|184311.5|184394.6|184311.9|184335.5|184266.2|194
1759749000000|2025-10-06 11:10:00|184357.7|184307.7|184348.6|184298.6|184369.1|184314.4|184302.3|184252.3|285
1759749300000|2025-10-06 11:15:00|184348.1|184298.1|184337.7|184247.7|184393.5|184343.5|184316.4|184247.7|256
1759749600000|2025-10-06 11:20:00|184337.3|184247.3|184322|184272|184350.5|184279.7|184294.8|184224.9|256
1759749900000|2025-10-06 11:25:00|184320.1|184270.1|184337.4|184287.4|184375.2|184325.2|184305.8|184235.9|294
1759750200000|2025-10-06 11:30:00|184339.2|184289.2|184334.3|184244.3|184371.6|184304.4|184324.4|184234.4|205
1759750500000|2025-10-06 11:35:00|184334.5|184244.5|184348.8|184298.8|184380.8|184310.8|184320.7|184244.3|300
1759750800000|2025-10-06 11:40:00|184350.3|184300.3|184395.1|184305.1|184398.5|184348.5|184344.7|184276.4|230
1759751100000|2025-10-06 11:45:00|184395.8|184305.8|184421.2|184371.2|184427.9|184377.9|184384.4|184304|357
1759751400000|2025-10-06 11:50:00|184421.8|184371.8|184367.1|184277.1|184421.8|184371.8|184349.4|184272.8|192
1759751700000|2025-10-06 11:55:00|184364.7|184274.7|184364|184274|184393.2|184342.3|184350.8|184262.6|287
1759752000000|2025-10-06 12:00:00|184361.5|184271.5|184321.4|184271.4|184391.1|184314.6|184271.4|184221.4|648
1759752300000|2025-10-06 12:05:00|184322.1|184272.1|184193.2|184143.2|184337.8|184287.8|184178.9|184128.9|482
1759752600000|2025-10-06 12:10:00|184194.4|184144.4|184047.4|183997.4|184194.4|184144.4|184042|183974|489
1759752900000|2025-10-06 12:15:00|184055|184005|184045.9|183995.9|184111.4|184021.4|184030.2|183966.5|237
1759753200000|2025-10-06 12:20:00|184044.6|183994.6|184045.5|183995.5|184109.4|184019.4|183989.9|183939.9|334
1759753500000|2025-10-06 12:25:00|184056.4|184006.4|184010.6|183920.6|184085.7|184015.6|183944.9|183894.9|328
1759753800000|2025-10-06 12:30:00|184011.2|183921.2|183945.5|183895.5|184017.6|183967.6|183943.6|183872.9|383
1759754100000|2025-10-06 12:35:00|183945.6|183895.6|183927.6|183877.6|184072.2|184009.6|183918.1|183857.3|478
1759754400000|2025-10-06 12:40:00|183926.7|183876.7|183952.8|183902.8|183976.4|183911.4|183883.7|183833.7|334
1759754700000|2025-10-06 12:45:00|183954|183904|183953.5|183903.5|183961.1|183911.1|183912.6|183862.6|402
1759755000000|2025-10-06 12:50:00|183954.5|183904.5|183941.9|183851.9|184006.6|183925|183890.9|183840.9|395
1759755300000|2025-10-06 12:55:00|183939.7|183849.7|183969.1|183879.1|183979.2|183900.2|183884|183834|400
1759755600000|2025-10-06 13:00:00|183964.4|183874.4|183911.7|183861.7|183975.6|183908.6|183880.9|183830.9|457
1759755900000|2025-10-06 13:05:00|183910.7|183860.7|183875.9|183825.9|183955.4|183868.8|183872|183807|420
1759756200000|2025-10-06 13:10:00|183876|183826|183922.8|183872.8|183960.2|183910.2|183871.2|183801.4|396
1759756500000|2025-10-06 13:15:00|183922.5|183872.5|183849.2|183799.2|183935.1|183872.9|183833.4|183775.6|375
1759756800000|2025-10-06 13:20:00|183847|183797|183889|183839|183905.7|183848.9|183813.6|183750.9|371
1759757100000|2025-10-06 13:25:00|183883.5|183833.5|183824.4|183774.4|183906|183836.2|183816.3|183766.3|340
1759757400000|2025-10-06 13:30:00|183821.7|183771.7|184000.9|183950.9|184032.2|183976.2|183804.8|183754.8|418
1759757700000|2025-10-06 13:35:00|183997.3|183947.3|183931.6|183881.6|184017.3|183967.3|183930.4|183880.4|347
1759758000000|2025-10-06 13:40:00|183933|183883|183945.2|183895.2|183989.9|183939.9|183909|183859|296
1759758300000|2025-10-06 13:45:00|183948|183898|183890.1|183840.1|183972.1|183922.1|183874.7|183824.7|366
1759758600000|2025-10-06 13:50:00|183889.2|183839.2|183877.8|183787.8|183889.8|183839.8|183758.5|183708.5|369
1759758900000|2025-10-06 13:55:00|183880.6|183790.6|183899.3|183849.3|183936.3|183886.3|183808.6|183758.6|511
1759759200000|2025-10-06 14:00:00|183900.7|183850.7|183855|183765|183910.2|183851.5|183794.9|183732.4|507
1759759500000|2025-10-06 14:05:00|183833.4|183783.4|183787.2|183697.2|183876.4|183826.4|183740.7|183671.4|379
1759759800000|2025-10-06 14:10:00|183783.9|183693.9|183843.9|183793.9|183854|183804|183763.5|183687|358
1759760100000|2025-10-06 14:15:00|183843.7|183793.7|183942.1|183892.1|183948.2|183898.2|183826.9|183776.9|357
1759760400000|2025-10-06 14:20:00|183939.1|183889.1|183910.4|183860.4|183989|183939|183887.5|183837.5|408
1759760700000|2025-10-06 14:25:00|183909.3|183859.3|183982.5|183932.5|183988.8|183938.8|183904.2|183854.2|361
1759761000000|2025-10-06 14:30:00|183981.6|183931.6|183988.4|183938.4|184023.3|183973.3|183952.4|183902.4|372
1759761300000|2025-10-06 14:35:00|183989.7|183939.7|183948.9|183858.9|184008|183942.5|183921.7|183854.6|229
1759761600000|2025-10-06 14:40:00|183948.4|183858.4|183832.8|183782.8|183949.5|183870|183828.4|183773.8|367
1759761900000|2025-10-06 14:45:00|183838|183788|183790.1|183740.1|183848.9|183798.9|183783.3|183733.3|308
1759762200000|2025-10-06 14:50:00|183791.9|183741.9|183809.8|183759.8|183859.6|183778.2|183682|183632|346
1759762500000|2025-10-06 14:55:00|183808.5|183758.5|183840.4|183790.4|183864.4|183814.4|183807|183751|389
1759762800000|2025-10-06 15:00:00|183843.4|183793.4|183751.7|183701.7|183843.4|183793.4|183746.3|183696.3|476
1759763100000|2025-10-06 15:05:00|183752.7|183702.7|183709.6|183659.6|183761.6|183711.6|183681.4|183630.7|284
1759763400000|2025-10-06 15:10:00|183711.7|183661.7|183741.7|183691.7|183763.5|183713.5|183681.6|183629.6|310
1759763700000|2025-10-06 15:15:00|183741.1|183691.1|183732.5|183682.5|183808.6|183758.6|183706.4|183656.4|304
1759764000000|2025-10-06 15:20:00|183729.2|183679.2|183718.2|183668.2|183738.5|183688.5|183698.2|183648.2|336
1759764300000|2025-10-06 15:25:00|183710.7|183660.7|183644.6|183594.6|183718|183668|183639.1|183589.1|218
1759764600000|2025-10-06 15:30:00|183628.6|183578.6|183609.4|183559.4|183637|183587|183564.9|183514.9|233
1759764900000|2025-10-06 15:35:00|183608.7|183558.7|183647|183597|183683|183633|183603.3|183553.3|329
1759765200000|2025-10-06 15:40:00|183645.7|183595.7|183632.1|183582.1|183648.1|183598.1|183574.8|183524.8|347
1759765500000|2025-10-06 15:45:00|183634.7|183584.7|183585.8|183535.8|183651.4|183601.4|183547.6|183497.6|401
1759765800000|2025-10-06 15:50:00|183584|183534|183541.1|183491.1|183610.8|183560.8|183539.2|183489.2|247
1759766100000|2025-10-06 15:55:00|183541.4|183491.4|183537.8|183487.8|183571.7|183503.1|183529.3|183469.6|238
1759766400000|2025-10-06 16:00:00|183538.2|183488.2|183574|183524|183614.6|183564.6|183517.6|183453.4|206
1759766700000|2025-10-06 16:05:00|183575.6|183525.6|183505.7|183455.7|183609.2|183559.2|183470.4|183407.1|281
1759767000000|2025-10-06 16:10:00|183506.7|183456.7|183511.5|183461.5|183544.1|183494.1|183430.9|183380.9|297
1759767300000|2025-10-06 16:15:00|183512.1|183462.1|183545.9|183495.9|183545.9|183495.9|183470.9|183420.9|296
1759767600000|2025-10-06 16:20:00|183547|183497|183501.4|183451.4|183576.8|183514.7|183496.7|183446.7|250
1759767900000|2025-10-06 16:25:00|183501|183451|183480.4|183430.4|183529.5|183467.4|183471.6|183408.2|253
1759768200000|2025-10-06 16:30:00|183481.9|183431.9|183504.9|183454.9|183516.2|183466.2|183419|183369|296
1759768500000|2025-10-06 16:35:00|183506.6|183456.6|183458.2|183408.2|183518.9|183465.9|183453.9|183388.6|145
1759768800000|2025-10-06 16:40:00|183457.2|183407.2|183414.2|183364.2|183466.6|183416.6|183409.9|183345.9|199
1759769100000|2025-10-06 16:45:00|183412.5|183362.5|183397.9|183347.9|183426.7|183376.6|183379|183329|475
1759769400000|2025-10-06 16:50:00|183400.6|183350.6|183397.3|183347.3|183424.4|183374.4|183383|183333|351
1759769700000|2025-10-06 16:55:00|183397.4|183347.4|183382.7|183332.7|183402.5|183352.5|183373.8|183323.8|313
1759770000000|2025-10-06 17:00:00|183384.8|183334.8|183381|183331|183420.5|183339.2|183372.7|183308.1|311
1759770300000|2025-10-06 17:05:00|183380|183330|183413.1|183363.1|183432|183382|183379.6|183312|220
1759770600000|2025-10-06 17:10:00|183411.1|183361.1|183447.7|183397.7|183455.5|183402.2|183387.8|183320.8|189
1759770900000|2025-10-06 17:15:00|183447.5|183397.5|183436.7|183386.7|183492.7|183442.7|183432.3|183382.3|162
1759771200000|2025-10-06 17:20:00|183435.8|183385.8|183485|183435|183489.6|183439.6|183435.8|183385.8|145
1759771500000|2025-10-06 17:25:00|183485.4|183435.4|183589.9|183539.9|183590.5|183540.5|183483.9|183433.9|264
1759771800000|2025-10-06 17:30:00|183593.7|183543.7|183580.9|183530.9|183604.1|183554.1|183567.9|183517.9|232
1759772100000|2025-10-06 17:35:00|183581.9|183531.9|183546.7|183496.7|183582.8|183532.8|183541.9|183491.9|227
1759772400000|2025-10-06 17:40:00|183541.9|183491.9|183608|183558|183609.2|183559.2|183541.9|183491.9|304
1759772700000|2025-10-06 17:45:00|183609|183559|183622.2|183572.2|183640.2|183590.2|183603.2|183553.2|253
1759773000000|2025-10-06 17:50:00|183621.5|183571.5|183643.5|183593.5|183644.2|183594.2|183606.6|183556.6|133
1759773300000|2025-10-06 17:55:00|183644.3|183594.3|183601.5|183551.5|183648.1|183598.1|183593.3|183543.3|237
1759773600000|2025-10-06 18:00:00|183602.1|183552.1|183530|183480|183610.3|183560.3|183519.7|183469.7|323
1759773900000|2025-10-06 18:05:00|183529.7|183479.7|183605.6|183555.6|183622.2|183555.9|183529.7|183479.7|267
1759774200000|2025-10-06 18:10:00|183604|183554|183633.8|183543.8|183636.4|183569|183601.8|183531.1|216
1759774500000|2025-10-06 18:15:00|183633.9|183543.9|183606.7|183556.7|183635.4|183585.4|183604.2|183533.1|306
1759774800000|2025-10-06 18:20:00|183605.8|183555.8|183629.6|183579.6|183632.5|183580.8|183598.7|183528.2|264
1759775100000|2025-10-06 18:25:00|183628.7|183578.7|183576.2|183526.2|183633.2|183583.2|183564.9|183514.9|263
1759775400000|2025-10-06 18:30:00|183575.5|183525.5|183540.5|183490.5|183575.5|183525.5|183528.2|183478.2|183
1759775700000|2025-10-06 18:35:00|183539.5|183489.5|183569.5|183519.5|183572.7|183522.7|183532.9|183482.9|215
1759776000000|2025-10-06 18:40:00|183571.3|183521.3|183535|183485|183573|183523|183529.6|183479.6|167
1759776300000|2025-10-06 18:45:00|183536|183486|183501.5|183451.5|183539.9|183489.9|183484.4|183434.4|323
1759776600000|2025-10-06 18:50:00|183500.5|183450.5|183508.2|183458.2|183529.7|183479.7|183491.9|183441.9|388
1759776900000|2025-10-06 18:55:00|183507.3|183457.3|183484.6|183434.6|183520.9|183470.9|183474.7|183416.9|480
1759777200000|2025-10-06 19:00:00|183483|183433|183454.5|183404.5|183505.9|183443.6|183450.7|183381.9|354
1759777500000|2025-10-06 19:05:00|183454.8|183404.8|183467.6|183417.6|183477.5|183427.5|183445.2|183380.4|293
1759777800000|2025-10-06 19:10:00|183466.8|183416.8|183454.6|183404.6|183466.8|183416.8|183449.9|183399.9|224
1759778100000|2025-10-06 19:15:00|183453.4|183403.4|183461.9|183411.9|183490.6|183440.6|183452.9|183402.9|294
1759778400000|2025-10-06 19:20:00|183460.1|183410.1|183443.9|183393.9|183464.4|183414.4|183438|183388|111
1759778700000|2025-10-06 19:25:00|183446|183396|183418.9|183368.9|183446|183396|183391.1|183341.1|195
1759779000000|2025-10-06 19:30:00|183417.8|183367.8|183495.7|183445.7|183510.8|183449.7|183417.1|183367.1|284
1759779300000|2025-10-06 19:35:00|183495.9|183445.9|183484.1|183434.1|183497.7|183447.7|183470.4|183420.4|267
1759779600000|2025-10-06 19:40:00|183495|183445|183494.5|183444.5|183496.2|183446.2|183478.5|183428.5|172
1759779900000|2025-10-06 19:45:00|183493.6|183443.6|183489.9|183439.9|183516.5|183452|183483|183425.3|156
1759780200000|2025-10-06 19:50:00|183487.7|183437.7|183501.1|183451.1|183505|183455|183484.6|183434.6|248
1759780500000|2025-10-06 19:55:00|183504.6|183454.6|183495.2|183445.2|183534.7|183484.7|183487.1|183437.1|190
1759780800000|2025-10-06 20:00:00|183495.3|183445.3|183473.9|183423.9|183514.5|183464.5|183467.4|183417.4|140
1759781100000|2025-10-06 20:05:00|183471.3|183421.3|183435.1|183345.1|183481.2|183421.3|183425.7|183345.1|209
1759781400000|2025-10-06 20:10:00|183436|183346|183460.8|183410.8|183470.5|183420.5|183430.8|183344.3|172
1759781700000|2025-10-06 20:15:00|183458.8|183408.8|183453.9|183403.9|183483.3|183415.7|183440|183380.2|176
1759782000000|2025-10-06 20:20:00|183452.5|183402.5|183455.8|183405.8|183474.1|183416.3|183449.1|183380.6|172
1759782300000|2025-10-06 20:25:00|183457.2|183407.2|183474|183384|183475.9|183416.1|183447|183383.3|128
1759782600000|2025-10-06 20:30:00|183472.2|183382.2|183468.8|183378.8|183475.9|183406.6|183444.4|183378.5|168
1759782900000|2025-10-06 20:35:00|183472.5|183382.5|183362.8|183312.8|183472.5|183388.3|183353.6|183303.6|105
1759783200000|2025-10-06 20:40:00|183361.5|183311.5|183366.6|183316.6|183372.9|183322.9|183341.5|183280|121
1759783500000|2025-10-06 20:45:00|183365.7|183315.7|183352.9|183302.9|183385.5|183322.8|183352.6|183273.6|65
1759783800000|2025-10-06 20:50:00|183354.6|183304.6|183403.5|183353.5|183418.5|183368.5|183354.6|183283.9|119
1759784100000|2025-10-06 20:55:00|183423.9|183333.9|183439.9|183349.9|183488.8|183385|183378.9|183288.9|297
1759784400000|2025-10-06 21:00:00|183440.7|183350.7|183532.2|183222.2|183623.8|183350.7|183440.7|183222.2|10
1759784700000|2025-10-06 21:05:00|183565|183255|183577.6|183267.6|183586.1|183276.1|183565|183255|4
1759785000000|2025-10-06 21:10:00|183579.2|183269.2|183542.1|183232.1|183587.9|183277.9|183542.1|183232.1|6
1759785300000|2025-10-06 21:15:00|183541.6|183231.6|183558.9|183248.9|183560.9|183250.9|183541.6|183231.6|7
1759785600000|2025-10-06 21:20:00|183556.9|183246.9|183561.1|183251.1|183563.7|183284|183521|183243.7|40
1759785900000|2025-10-06 21:25:00|183551.1|183259.2|183565.8|183259.1|183567.5|183284|183521|183256.4|25
1759786200000|2025-10-06 21:30:00|183565.5|183259.5|183543.7|183273.4|183565.5|183273.4|183543.7|183259.5|27
1759786500000|2025-10-06 21:35:00|183543.6|183273.5|183542.5|183275.3|183543.6|183275.3|183542.5|183273.5|15
1759786800000|2025-10-06 21:40:00|183554|183261.4|183551.5|183267.2|183567.1|183267.2|183551.5|183256.7|6
1759787100000|2025-10-06 21:45:00|183558.9|183267.1|183550|183270.4|183558.9|183270.4|183550|183264|6
1759787400000|2025-10-06 21:50:00|183555|183268|183548.4|183271.2|183555|183271.2|183545.6|183268|11
1759787700000|2025-10-06 21:55:00|183548.3|183271.3|183566.1|183256.1|183566.8|183271.4|183546.1|183256.1|17
1759788000000|2025-10-06 22:00:00|183559.3|183261.4|183464|183288.8|183567.8|183306.7|183464|183257.8|43
1759788300000|2025-10-06 22:05:00|183463.8|183289|183424|183334|183473.6|183334|183421.7|183280.3|24
1759788600000|2025-10-06 22:10:00|183423.6|183333.6|183433.9|183343.9|183477.8|183348|183423.6|183279.4|28
1759788900000|2025-10-06 22:15:00|183434|183344|183406.7|183316.7|183457.3|183349.5|183405.2|183305.4|27
1759789200000|2025-10-06 22:20:00|183425.4|183335.4|183404.7|183314.7|183425.4|183335.4|183402.7|183312.7|12
1759789500000|2025-10-06 22:25:00|183481.6|183277.7|183367.4|183277.4|183481.6|183321.9|183366.2|183274.8|48
1759789800000|2025-10-06 22:30:00|183381.1|183291.1|183435.4|183345.4|183465.7|183352.8|183365.9|183275.9|26
1759790100000|2025-10-06 22:35:00|183436.9|183346.9|183431.4|183341.4|183436.9|183346.9|183427.4|183337.4|31
1759790400000|2025-10-06 22:40:00|183432.1|183342.1|183458.5|183368.5|183464.5|183374.5|183432.1|183342.1|23
1759790700000|2025-10-06 22:45:00|183461.7|183371.7|183463.7|183373.7|183463.7|183373.7|183460.6|183370.6|15
1759791000000|2025-10-06 22:50:00|183461.5|183371.5|183459.7|183369.7|183464|183374|183455.6|183365.6|18
1759791300000|2025-10-06 22:55:00|183458.1|183368.1|183463.8|183373.8|183466.9|183376.9|183442|183352|39
1759791600000|2025-10-06 23:00:00|183459.1|183369.1|183460|183370|183477.6|183387.6|183459|183369|14
1759791900000|2025-10-06 23:05:00|183464.8|183374.8|183466.6|183376.6|183489.1|183399.1|183458.8|183368.8|32
1759792200000|2025-10-06 23:10:00|183473.9|183383.9|183464|183374|183476.8|183386.8|183455.5|183365.5|34
1759792500000|2025-10-06 23:15:00|183464.8|183374.8|183460.4|183370.4|183469|183379|183454.8|183364.8|51
1759792800000|2025-10-06 23:20:00|183458.1|183368.1|183445|183355|183462.5|183372.5|183435.8|183345.8|40
1759793100000|2025-10-06 23:25:00|183442.8|183352.8|183439.9|183349.9|183445.5|183355.5|183425|183335|31
1759793400000|2025-10-06 23:30:00|183439.7|183349.7|183425.1|183335.1|183442|183352|183424.2|183334.2|33
1759793700000|2025-10-06 23:35:00|183424.1|183334.1|183423.8|183333.8|183437|183347|183414|183324|48
1759794000000|2025-10-06 23:40:00|183425|183335|183417.1|183327.1|183431.9|183341.9|183403.7|183313.7|228
1759794300000|2025-10-06 23:45:00|183414.8|183324.8|183426.9|183336.9|183437.6|183347.6|183414.8|183324.8|640
1759794600000|2025-10-06 23:50:00|183429|183339|183436.9|183346.9|183438.3|183348.3|183426.8|183336.8|196
1759794900000|2025-10-06 23:55:00|183436.6|183346.6|183453.6|183363.6|183469.3|183379.3|183430.5|183340.5|214
1759795200000|2025-10-07 00:00:00|183454.1|183364.1|183466.4|183376.4|183475.4|183385.4|183445.5|183355.5|271
1759795500000|2025-10-07 00:05:00|183466.8|183376.8|183458.5|183368.5|183469.4|183379.4|183451.8|183361.8|140
1759795800000|2025-10-07 00:10:00|183456.7|183366.7|183457.1|183367.1|183467.5|183377.5|183447.7|183357.7|148
1759796100000|2025-10-07 00:15:00|183451|183361|183426.1|183336.1|183460.5|183370.5|183423|183333|388
1759796400000|2025-10-07 00:20:00|183425.7|183335.7|183422.8|183332.8|183428|183338|183417.8|183327.8|330
1759796700000|2025-10-07 00:25:00|183422.9|183332.9|183422.2|183332.2|183427.6|183337.6|183419.2|183329.2|538
1759797000000|2025-10-07 00:30:00|183424.8|183334.8|183461.8|183371.8|183466.4|183376.4|183420.7|183330.7|208
1759797300000|2025-10-07 00:35:00|183461.5|183371.5|183464.8|183374.8|183466.9|183376.9|183453.7|183363.7|321
1759797600000|2025-10-07 00:40:00|183462.7|183372.7|183464.6|183374.6|183476.4|183386.4|183454.8|183364.8|358
1759797900000|2025-10-07 00:45:00|183462.4|183372.4|183486.6|183396.6|183491.4|183401.4|183452.9|183362.9|191
1759798200000|2025-10-07 00:50:00|183490.6|183400.6|183465.4|183375.4|183490.6|183400.6|183453.4|183363.4|366
1759798500000|2025-10-07 00:55:00|183464.3|183374.3|183455.9|183365.9|183482.2|183392.2|183455.4|183365.4|601
1759798800000|2025-10-07 01:00:00|183456.6|183366.6|183486.2|183396.2|183486.2|183396.2|183456.1|183366.1|99
1759799100000|2025-10-07 01:05:00|183486.3|183396.3|183480.5|183390.5|183493|183403|183478.8|183388.8|50
1759799400000|2025-10-07 01:10:00|183480.8|183390.8|183479.3|183389.3|183490.9|183400.9|183471.1|183381.1|93
1759799700000|2025-10-07 01:15:00|183477.8|183387.8|183457|183367|183484|183394|183447.8|183357.8|189
1759800000000|2025-10-07 01:20:00|183457.4|183367.4|183450|183360|183460.6|183370.6|183416.4|183326.4|220
1759800300000|2025-10-07 01:25:00|183448.8|183358.8|183456.4|183366.4|183459.9|183369.9|183446.7|183356.7|303
1759800600000|2025-10-07 01:30:00|183456.3|183366.3|183457.9|183367.9|183464.9|183374.9|183454.5|183364.5|89
1759800900000|2025-10-07 01:35:00|183460.4|183370.4|183484.9|183394.9|183488.7|183398.7|183454.6|183364.6|125
1759801200000|2025-10-07 01:40:00|183482.5|183392.5|183482.9|183392.9|183488.6|183398.6|183479.6|183389.6|227
1759801500000|2025-10-07 01:45:00|183484.4|183394.4|183454.6|183364.6|183484.4|183394.4|183452.1|183362.1|41
1759801800000|2025-10-07 01:50:00|183454.5|183364.5|183454|183364|183476.7|183386.7|183450.4|183360.4|342
1759802100000|2025-10-07 01:55:00|183455.4|183365.4|183453.4|183363.4|183458.3|183368.3|183450.1|183360.1|81
1759802400000|2025-10-07 02:00:00|183453|183363|183452.8|183362.8|183455.6|183365.6|183448.5|183358.5|195
1759802700000|2025-10-07 02:05:00|183452.5|183362.5|183454.6|183364.6|183456.5|183366.5|183447.5|183357.5|195
1759803000000|2025-10-07 02:10:00|183453.2|183363.2|183416.7|183326.7|183456|183366|183412.8|183322.8|221
1759803300000|2025-10-07 02:15:00|183416.5|183326.5|183418.7|183328.7|183425.2|183335.2|183409.1|183319.1|304
1759803600000|2025-10-07 02:20:00|183418.9|183328.9|183424.1|183334.1|183425.8|183335.8|183411.9|183321.9|106
1759803900000|2025-10-07 02:25:00|183422.4|183332.4|183393.3|183303.3|183424.1|183334.1|183389.2|183299.2|276
1759804200000|2025-10-07 02:30:00|183391.3|183301.3|183385.8|183295.8|183391.3|183301.3|183383.5|183293.5|99
1759804500000|2025-10-07 02:35:00|183385.3|183295.3|183386.8|183296.8|183392.6|183302.6|183382.5|183292.5|199
1759804800000|2025-10-07 02:40:00|183388.2|183298.2|183385.1|183295.1|183397.9|183307.9|183384.7|183294.7|178
1759805100000|2025-10-07 02:45:00|183386.9|183296.9|183420.5|183330.5|183454.9|183364.9|183379.8|183289.8|123
1759805400000|2025-10-07 02:50:00|183416|183326|183381.7|183291.7|183421|183331|183379.4|183289.4|58
1759805700000|2025-10-07 02:55:00|183381.5|183291.5|183391.2|183301.2|183394.5|183304.5|183381.5|183291.5|194
1759806000000|2025-10-07 03:00:00|183389.6|183299.6|183419.5|183329.5|183420.7|183330.7|183377.6|183287.6|60
1759806300000|2025-10-07 03:05:00|183417.5|183327.5|183417.2|183327.2|183431.3|183371.9|183414.8|183326.5|147
1759806600000|2025-10-07 03:10:00|183417.7|183327.7|183387.5|183297.5|183421.8|183331.8|183384|183294|138
1759806900000|2025-10-07 03:15:00|183387.2|183297.2|183391.1|183301.1|183394.1|183304.1|183382|183292|62
1759807200000|2025-10-07 03:20:00|183392|183302|183423.2|183333.2|183424.1|183334.1|183386.4|183296.4|80
1759807500000|2025-10-07 03:25:00|183423.8|183333.8|183431.8|183341.8|183435|183345|183423.3|183333.3|54
1759807800000|2025-10-07 03:30:00|183431.9|183341.9|183462.6|183372.6|183465.4|183375.4|183431.3|183341.3|64
1759808100000|2025-10-07 03:35:00|183462.9|183372.9|183464.6|183374.6|183468.5|183378.5|183459.5|183369.5|69
1759808400000|2025-10-07 03:40:00|183464.3|183374.3|183430|183340|183465|183375|183430|183340|81
1759808700000|2025-10-07 03:45:00|183429.9|183339.9|183431.1|183341.1|183437.6|183347.6|183429.5|183339.5|79
1759809000000|2025-10-07 03:50:00|183430|183340|183431.9|183341.9|183438.4|183348.4|183429.2|183339.2|142
1759809300000|2025-10-07 03:55:00|183432.2|183342.2|183428.7|183338.7|183438.3|183348.3|183426|183336|127
1759809600000|2025-10-07 04:00:00|183430.1|183340.1|183460.1|183370.1|183464.9|183374.9|183425.7|183335.7|178
1759809900000|2025-10-07 04:05:00|183461.5|183371.5|183427.7|183337.7|183462.5|183372.5|183424.7|183334.7|205
1759810200000|2025-10-07 04:10:00|183426.9|183336.9|183428|183338|183432|183342|183423.5|183333.5|47
1759810500000|2025-10-07 04:15:00|183425.5|183335.5|183425.1|183335.1|183429.4|183339.4|183420.5|183330.5|40
1759810800000|2025-10-07 04:20:00|183426.8|183336.8|183429.3|183339.3|183430.2|183340.2|183419.9|183329.9|66
1759811100000|2025-10-07 04:25:00|183429.8|183339.8|183425.3|183335.3|183432.6|183342.6|183420.6|183330.6|118
1759811400000|2025-10-07 04:30:00|183425.8|183335.8|183435.3|183345.3|183436.4|183346.4|183417.5|183327.5|93
1759811700000|2025-10-07 04:35:00|183437.1|183347.1|183458.6|183368.6|183461.5|183371.5|183434.7|183344.7|73
1759812000000|2025-10-07 04:40:00|183458.5|183368.5|183499.7|183409.7|183499.7|183409.7|183458.5|183368.5|238
1759812300000|2025-10-07 04:45:00|183499.6|183409.6|183553.4|183463.4|183563.4|183473.4|183499.1|183409.1|109
1759812600000|2025-10-07 04:50:00|183533.4|183443.4|183560.2|183470.2|183569.8|183479.8|183528.4|183438.4|134
1759812900000|2025-10-07 04:55:00|183560.1|183470.1|183557.7|183467.7|183567.8|183477.8|183551.4|183461.4|232
1759813200000|2025-10-07 05:00:00|183556|183466|183537.1|183447.1|183569.1|183479.1|183524.5|183434.5|463
1759813500000|2025-10-07 05:05:00|183553.3|183463.3|183537.8|183447.8|183564.3|183474.3|183530.3|183440.3|153
1759813800000|2025-10-07 05:10:00|183539.5|183449.5|183559.4|183469.4|183569|183479|183524.3|183434.3|451
1759814100000|2025-10-07 05:15:00|183558.9|183468.9|183550.2|183460.2|183559.7|183469.7|183529.6|183439.6|187
1759814400000|2025-10-07 05:20:00|183547.7|183457.7|183598.1|183508.1|183632.6|183542.6|183547.7|183457.7|176
1759814700000|2025-10-07 05:25:00|183598.7|183508.7|183591.8|183501.8|183605.5|183515.5|183588.8|183498.8|359
1759815000000|2025-10-07 05:30:00|183592.8|183502.8|183587.9|183497.9|183604.3|183514.3|183587|183497|329
1759815300000|2025-10-07 05:35:00|183589.5|183499.5|183588.8|183498.8|183621.3|183531.3|183583.2|183493.2|242
1759815600000|2025-10-07 05:40:00|183589.8|183499.8|183599|183509|183600.5|183510.5|183573.4|183483.4|117
1759815900000|2025-10-07 05:45:00|183598|183508|183591.1|183501.1|183598|183508|183585.5|183495.5|556
1759816200000|2025-10-07 05:50:00|183590.6|183500.6|183558.6|183468.6|183595.7|183505.7|183530.6|183440.6|225
1759816500000|2025-10-07 05:55:00|183558.9|183468.9|183560.5|183470.5|183566.7|183476.7|183550.5|183460.5|439
1759816800000|2025-10-07 06:00:00|183559.6|183469.6|183607.5|183517.5|183652.6|183562.6|183559.6|183469.6|294
1759817100000|2025-10-07 06:05:00|183607.9|183517.9|183666.3|183576.3|183670.2|183580.2|183595.5|183505.5|360
1759817400000|2025-10-07 06:10:00|183665.3|183575.3|183656.8|183566.8|183671.3|183581.3|183628.3|183538.3|301
1759817700000|2025-10-07 06:15:00|183657|183567|183634.6|183544.6|183666|183579.3|183623.5|183543.7|295
1759818000000|2025-10-07 06:20:00|183635.1|183545.1|183666.2|183576.2|183668.2|183578.2|183600.3|183510.3|244
1759818300000|2025-10-07 06:25:00|183669.9|183579.9|183667.3|183577.3|183678.8|183588.8|183654.2|183564.2|328
1759818600000|2025-10-07 06:30:00|183667.2|183577.2|183673|183583|183675.2|183585.2|183661|183571|240
1759818900000|2025-10-07 06:35:00|183672.7|183582.7|183673|183583|183674.5|183584.5|183622.3|183542.8|228
1759819200000|2025-10-07 06:40:00|183673.5|183583.5|183672.9|183582.9|183708.5|183618.5|183667.3|183577.3|277
1759819500000|2025-10-07 06:45:00|183675.5|183585.5|183666.5|183576.5|183680.4|183590.4|183663.5|183573.5|197
1759819800000|2025-10-07 06:50:00|183666.3|183576.3|183710.2|183660.2|183736.3|183667.8|183654.8|183564.8|227
1759820100000|2025-10-07 06:55:00|183712.6|183662.6|183730.1|183640.1|183735.5|183664.3|183694|183607.2|111
1759820400000|2025-10-07 07:00:00|183732.7|183642.7|183774.7|183684.7|183783.2|183693.2|183729.2|183639.2|339
1759820700000|2025-10-07 07:05:00|183770.3|183680.3|183826.6|183736.6|183829.2|183739.2|183767.6|183677.6|223
1759821000000|2025-10-07 07:10:00|183825.5|183735.5|183836.1|183746.1|183887.7|183824.4|183822.1|183732.1|177
1759821300000|2025-10-07 07:15:00|183835.8|183745.8|183841.2|183751.2|183873.9|183783.9|183821.2|183731.2|212
1759821600000|2025-10-07 07:20:00|183839|183749|183883.9|183793.9|183899.5|183809.5|183830.4|183740.4|224
1759821900000|2025-10-07 07:25:00|183884.4|183794.4|183903.7|183813.7|183906.1|183816.1|183861.8|183771.8|271
1759822200000|2025-10-07 07:30:00|183902.8|183812.8|183895.8|183805.8|183904.5|183814.5|183879.1|183789.1|160
1759822500000|2025-10-07 07:35:00|183892.2|183802.2|183872.1|183782.1|183903.3|183813.3|183863.9|183773.9|174
1759822800000|2025-10-07 07:40:00|183873.5|183783.5|183878|183828|183893.3|183828.7|183867.5|183777.5|191
1759823100000|2025-10-07 07:45:00|183876.9|183826.9|183907.9|183817.9|183935.4|183845.4|183874|183805.2|316
1759823400000|2025-10-07 07:50:00|183908.1|183818.1|183894.3|183804.3|183922.5|183832.5|183875.4|183785.4|232
1759823700000|2025-10-07 07:55:00|183894.1|183804.1|183885.1|183795.1|183897.2|183807.2|183873.3|183783.3|288
1759824000000|2025-10-07 08:00:00|183885.6|183795.6|183830.8|183740.8|183895.6|183805.6|183826.5|183736.5|404
1759824300000|2025-10-07 08:05:00|183832.2|183742.2|183804.7|183714.7|183832.9|183742.9|183795|183705|250
1759824600000|2025-10-07 08:10:00|183801|183711|183793.4|183703.4|183812.3|183722.3|183773.9|183683.9|250
1759824900000|2025-10-07 08:15:00|183794.9|183704.9|183796|183706|183807|183717|183769|183679|345
1759825200000|2025-10-07 08:20:00|183795.4|183705.4|183798.2|183708.2|183805.5|183715.5|183791.3|183701.3|346
1759825500000|2025-10-07 08:25:00|183798.5|183708.5|183767.8|183677.8|183805.1|183715.1|183758.1|183668.1|241
1759825800000|2025-10-07 08:30:00|183766.2|183676.2|183770|183680|183801.2|183711.2|183748.6|183658.6|324
1759826100000|2025-10-07 08:35:00|183769.5|183679.5|183772.6|183682.6|183791.9|183701.9|183755.1|183665.1|241
1759826400000|2025-10-07 08:40:00|183773.3|183683.3|183753.4|183663.4|183773.3|183683.3|183694.9|183604.9|298
1759826700000|2025-10-07 08:45:00|183754.4|183664.4|183768.4|183678.4|183788.6|183698.6|183740.6|183660|204
1759827000000|2025-10-07 08:50:00|183768.8|183678.8|183770.2|183680.2|183781.4|183691.4|183746|183656|162
1759827300000|2025-10-07 08:55:00|183769.9|183679.9|183861|183771|183869.6|183800.9|183759|183669|179
1759827600000|2025-10-07 09:00:00|183858.9|183768.9|183868.5|183778.5|183892|183828|183853|183768.9|253
1759827900000|2025-10-07 09:05:00|183872.1|183782.1|183864.9|183774.9|183880.5|183790.5|183856.2|183766.2|172
1759828200000|2025-10-07 09:10:00|183861.3|183771.3|183892.8|183802.8|183894.5|183804.5|183827.5|183737.5|232
1759828500000|2025-10-07 09:15:00|183893.1|183803.1|183903.5|183813.5|183905.7|183815.7|183887.2|183797.2|195
1759828800000|2025-10-07 09:20:00|183903.3|183813.3|183896.6|183806.6|183908.1|183818.1|183885.3|183795.3|137
1759829100000|2025-10-07 09:25:00|183896.4|183806.4|183892.9|183802.9|183900.6|183810.6|183889.5|183799.5|170
1759829400000|2025-10-07 09:30:00|183893.1|183803.1|183900|183810|183900.1|183810.1|183886.5|183796.5|149
1759829700000|2025-10-07 09:35:00|183900.3|183810.3|183900.8|183810.8|183909.3|183819.3|183895|183805|243
1759830000000|2025-10-07 09:40:00|183901.8|183811.8|183854.7|183764.7|183905.7|183815.7|183851|183761|168
1759830300000|2025-10-07 09:45:00|183854.4|183764.4|183857.5|183767.5|183872.4|183782.4|183850.8|183760.8|235
1759830600000|2025-10-07 09:50:00|183857|183767|183797.3|183707.3|183857|183767|183786.8|183696.8|186
1759830900000|2025-10-07 09:55:00|183796.3|183706.3|183746|183656|183806.9|183716.9|183740|183652|371
1759831200000|2025-10-07 10:00:00|183745.4|183655.4|183786.5|183696.5|183795.3|183705.3|183745.4|183655.4|217
1759831500000|2025-10-07 10:05:00|183785.5|183695.5|183752.9|183662.9|183786.5|183696.5|183746|183656|299
1759831800000|2025-10-07 10:10:00|183752.7|183662.7|183757.1|183667.1|183761.2|183671.2|183752.2|183662.2|111
1759832100000|2025-10-07 10:15:00|183755.4|183665.4|183756.6|183666.6|183760.1|183670.1|183754.5|183664.5|80
1759832400000|2025-10-07 10:20:00|183757.1|183667.1|183733.5|183643.5|183757.8|183690.4|183728.5|183638.5|126
1759832700000|2025-10-07 10:25:00|183735.7|183645.7|183791.7|183701.7|183794.8|183704.8|183723|183633|121
1759833000000|2025-10-07 10:30:00|183792.9|183702.9|183752.8|183662.8|183793.7|183716.1|183738|183662.3|155
1759833300000|2025-10-07 10:35:00|183753.6|183663.6|183731|183641|183756.9|183683.1|183709.3|183635.5|138
1759833600000|2025-10-07 10:40:00|183738.7|183648.7|183727.7|183677.7|183764.6|183688.5|183708|183636|190
1759833900000|2025-10-07 10:45:00|183726.1|183676.1|183772.5|183722.5|183797.8|183724.7|183724.2|183656.2|153
1759834200000|2025-10-07 10:50:00|183790.2|183700.2|183760.2|183710.2|183792.5|183719.3|183759.2|183689.8|129
1759834500000|2025-10-07 10:55:00|183765.4|183715.4|183829.1|183739.1|183834.4|183766.7|183761.5|183711.5|240
1759834800000|2025-10-07 11:00:00|183830.6|183740.6|183827.4|183737.4|183848.6|183770.4|183800.3|183722.5|334
1759835100000|2025-10-07 11:05:00|183825.4|183735.4|183830.6|183740.6|183838.8|183759.2|183802.4|183731.6|249
1759835400000|2025-10-07 11:10:00|183829.6|183739.6|183774|183724|183844.5|183754.5|183772.4|183718.4|195
1759835700000|2025-10-07 11:15:00|183773.1|183723.1|183783.4|183733.4|183818.9|183745.4|183772.3|183698|110
1759836000000|2025-10-07 11:20:00|183783.5|183733.5|183829.4|183739.4|183831|183754|183776.6|183702.6|155
1759836300000|2025-10-07 11:25:00|183826.4|183736.4|183889.9|183799.9|183891.9|183818.8|183813.9|183736.4|225
1759836600000|2025-10-07 11:30:00|183890.7|183800.7|183969.7|183879.7|184005.1|183926.7|183873.6|183800.2|253
1759836900000|2025-10-07 11:35:00|183976.4|183886.4|183930.8|183880.8|184013.9|183938.9|183930.3|183860.6|194
1759837200000|2025-10-07 11:40:00|183929.2|183879.2|183902.8|183812.8|183961.2|183885.3|183874.6|183808.4|242
1759837500000|2025-10-07 11:45:00|183904.4|183814.4|183946.5|183896.5|183954.2|183899.2|183873|183799.6|199
1759837800000|2025-10-07 11:50:00|183945.4|183895.4|183941.4|183851.4|183974.6|183908.1|183916.7|183850|172
1759838100000|2025-10-07 11:55:00|183942.7|183852.7|183858.9|183808.9|183943.1|183853.1|183821.2|183757.7|334
1759838400000|2025-10-07 12:00:00|183857.3|183807.3|183691.9|183601.9|183879.2|183809.5|183664.1|183595.5|281
1759838700000|2025-10-07 12:05:00|183692.3|183602.3|183697.1|183607.1|183775.2|183686.1|183669.3|183598.2|230
1759839000000|2025-10-07 12:10:00|183697.5|183607.5|183777.1|183727.1|183811.2|183761.2|183636.5|183579.1|362
1759839300000|2025-10-07 12:15:00|183774.5|183724.5|183906.1|183856.1|183926.4|183860.9|183774.5|183720.6|244
1759839600000|2025-10-07 12:20:00|183944.5|183894.5|183964|183914|184044.4|183994.4|183941|183872.6|355
1759839900000|2025-10-07 12:25:00|183964.4|183914.4|183987.3|183897.3|184031.9|183981.9|183900|183850|368
1759840200000|2025-10-07 12:30:00|183987.5|183897.5|184149.5|184099.5|184187|184137|183987.5|183897.5|357
1759840500000|2025-10-07 12:35:00|184151.7|184101.7|184055.4|184005.4|184151.7|184101.7|183977.7|183927.7|438
1759840800000|2025-10-07 12:40:00|184051.8|184001.8|184018.3|183968.3|184068.4|184015.4|184004.4|183933.3|412
1759841100000|2025-10-07 12:45:00|184017.8|183967.8|183945.8|183895.8|184044.9|183994.9|183944.5|183894.5|320
1759841400000|2025-10-07 12:50:00|183945.2|183895.2|183966.6|183916.6|183997.7|183947.7|183940.4|183890.4|334
1759841700000|2025-10-07 12:55:00|183970.5|183920.5|183935.5|183885.5|183993.5|183943.5|183897|183847|402
1759842000000|2025-10-07 13:00:00|183934.3|183884.3|183875.3|183825.3|183984.8|183934.8|183869.4|183819.4|441
1759842300000|2025-10-07 13:05:00|183874.3|183824.3|183775.1|183725.1|183883.1|183826.4|183728.4|183672.4|375
1759842600000|2025-10-07 13:10:00|183776.2|183726.2|183834.3|183784.3|183906.3|183839.2|183744.8|183670.5|367
1759842900000|2025-10-07 13:15:00|183833.4|183783.4|183633.2|183583.2|183833.4|183783.4|183633.2|183561.2|371
1759843200000|2025-10-07 13:20:00|183632.4|183582.4|183572.2|183522.2|183693.7|183631.3|183571.3|183521.3|371
1759843500000|2025-10-07 13:25:00|183571.6|183521.6|183590.3|183540.3|183636.8|183586.2|183534.3|183484.3|321
1759843800000|2025-10-07 13:30:00|183590.1|183540.1|183520.7|183470.7|183593.5|183543.5|183473.7|183423.7|351
1759844100000|2025-10-07 13:35:00|183519.9|183469.9|183659.9|183569.9|183660.5|183597.4|183502.3|183452.3|455
1759844400000|2025-10-07 13:40:00|183660.6|183570.6|183503|183453|183660.6|183590.9|183490.7|183440.7|358
1759844700000|2025-10-07 13:45:00|183502.1|183452.1|183504.7|183454.7|183566|183501|183446.6|183396.6|335
1759845000000|2025-10-07 13:50:00|183503.9|183453.9|183491|183441|183533.4|183483.4|183435.1|183385.1|366
1759845300000|2025-10-07 13:55:00|183492.4|183442.4|183498.7|183448.7|183539.2|183489.2|183490.2|183440.2|204
1759845600000|2025-10-07 14:00:00|183499.5|183449.5|183639.7|183589.7|183659.9|183609.9|183499.5|183449.5|291
1759845900000|2025-10-07 14:05:00|183641.1|183591.1|183676.3|183626.3|183677.3|183627.3|183575.5|183525.5|345
1759846200000|2025-10-07 14:10:00|183678.3|183628.3|183731.1|183681.1|183739.9|183689.9|183674.1|183624.1|303
1759846500000|2025-10-07 14:15:00|183729.7|183679.7|183733.6|183683.6|183770.5|183720.5|183668.1|183618.1|285
1759846800000|2025-10-07 14:20:00|183734.4|183684.4|183859.1|183809.1|183899.2|183831.3|183732.6|183682.6|243
1759847100000|2025-10-07 14:25:00|183860.8|183810.8|183909.4|183859.4|183911.2|183861.2|183854|183804|324
1759847400000|2025-10-07 14:30:00|183910.2|183860.2|183849.2|183759.2|183915.5|183865.5|183815.4|183759.2|254
1759847700000|2025-10-07 14:35:00|183845.9|183755.9|183772.8|183722.8|183845.9|183776.1|183727.1|183669.5|296
1759848000000|2025-10-07 14:40:00|183771|183721|183807.7|183757.7|183833.6|183761.3|183729.5|183658.6|221
1759848300000|2025-10-07 14:45:00|183807.5|183757.5|183794.1|183744.1|183842.8|183792.8|183791.3|183741.3|197
1759848600000|2025-10-07 14:50:00|183796.2|183746.2|183878.5|183828.5|183912.4|183862.4|183796.2|183746.2|252
1759848900000|2025-10-07 14:55:00|183879.6|183829.6|183780.5|183730.5|183880.4|183830.4|183768.9|183718.9|354
1759849200000|2025-10-07 15:00:00|183780.3|183730.3|183835.7|183785.7|183880.4|183830.4|183775.9|183725.9|385
1759849500000|2025-10-07 15:05:00|183836.1|183786.1|183771.7|183721.7|183855.9|183805.9|183730.1|183680.1|341
1759849800000|2025-10-07 15:10:00|183770.6|183720.6|183590.5|183540.5|183780.5|183730.5|183588.6|183538.6|335
1759850100000|2025-10-07 15:15:00|183592|183542|183520.5|183470.5|183595.4|183542|183502.3|183452.3|274
1759850400000|2025-10-07 15:20:00|183527.3|183477.3|183516.2|183426.2|183554.7|183492|183458.8|183408.8|294
1759850700000|2025-10-07 15:25:00|183523.9|183433.9|183511.9|183461.9|183557.6|183491.3|183456.9|183392.7|381
1759851000000|2025-10-07 15:30:00|183512.5|183462.5|183692.3|183602.3|183701.8|183633.3|183482.4|183432.4|373
1759851300000|2025-10-07 15:35:00|183693.9|183603.9|183716.2|183666.2|183766.8|183712.1|183641.2|183591.2|398
1759851600000|2025-10-07 15:40:00|183713.5|183663.5|183754.8|183704.8|183754.8|183704.8|183681.7|183631.7|340
1759851900000|2025-10-07 15:45:00|183757.4|183707.4|183801.2|183751.2|183804.2|183754.2|183709|183659|306
1759852200000|2025-10-07 15:50:00|183800.8|183750.8|183854.8|183804.8|183861.2|183811.2|183774.5|183724.5|396
1759852500000|2025-10-07 15:55:00|183851.3|183801.3|183855.1|183805.1|183882|183832|183829.7|183779.7|432
1759852800000|2025-10-07 16:00:00|183856.3|183806.3|183790.1|183740.1|183856.3|183806.3|183775|183725|297
1759853100000|2025-10-07 16:05:00|183789.3|183739.3|183818.7|183768.7|183845.3|183795.3|183776.7|183726.7|346
1759853400000|2025-10-07 16:10:00|183819.2|183769.2|183842.6|183792.6|183854.4|183804.4|183755.7|183705.7|342
1759853700000|2025-10-07 16:15:00|183836.7|183786.7|183871.7|183821.7|183941.7|183891.7|183836.7|183786.7|303
1759854000000|2025-10-07 16:20:00|183870.7|183820.7|183879.1|183789.1|183880.4|183826.6|183806.7|183748.9|205
1759854300000|2025-10-07 16:25:00|183880.8|183790.8|183838.4|183788.4|183915.5|183829.4|183802.6|183752.6|252
1759854600000|2025-10-07 16:30:00|183839.3|183789.3|183865.8|183815.8|183932.3|183863.9|183839.3|183789.3|280
1759854900000|2025-10-07 16:35:00|183865.1|183815.1|183793.3|183743.3|183865.8|183815.8|183786.4|183736.4|162
1759855200000|2025-10-07 16:40:00|183792|183742|183900.2|183850.2|183905.3|183855.3|183784.6|183734.6|192
1759855500000|2025-10-07 16:45:00|183899.2|183849.2|183960.9|183870.9|183972.6|183914|183879.2|183829.2|172
1759855800000|2025-10-07 16:50:00|183940.5|183890.5|183920.3|183870.3|183946.7|183896.7|183917.3|183867.3|165
1759856100000|2025-10-07 16:55:00|183919.2|183869.2|183899.9|183849.9|183929.7|183879.7|183859.3|183805.1|254
1759856400000|2025-10-07 17:00:00|183913.6|183823.6|183847.2|183797.2|183917|183846.4|183782.6|183732.6|373
1759856700000|2025-10-07 17:05:00|183844.6|183794.6|183807.1|183757.1|183885.8|183835.8|183805.6|183755.6|218
1759857000000|2025-10-07 17:10:00|183806.9|183756.9|183810.1|183760.1|183833.8|183783.8|183801.1|183751.1|160
1759857300000|2025-10-07 17:15:00|183809.1|183759.1|183905.5|183855.5|183948.1|183885|183800.9|183750.9|200
1759857600000|2025-10-07 17:20:00|183904.5|183854.5|183875|183825|183951.9|183883.5|183865|183798.5|185
1759857900000|2025-10-07 17:25:00|183873|183823|183895.8|183805.8|183921.9|183871.9|183861.2|183804.3|223
1759858200000|2025-10-07 17:30:00|183897.1|183807.1|183850.1|183800.1|183902.6|183848.2|183846.6|183796.6|162
1759858500000|2025-10-07 17:35:00|183856.6|183806.6|183822.6|183772.6|183859.7|183809.7|183813.2|183763.2|149
1759858800000|2025-10-07 17:40:00|183820.3|183770.3|183793.9|183743.9|183820.3|183770.3|183761|183711|195
1759859100000|2025-10-07 17:45:00|183798.2|183748.2|183811.7|183761.7|183822.3|183772.3|183769.7|183700.4|206
1759859400000|2025-10-07 17:50:00|183810.7|183760.7|183806.6|183756.6|183845.2|183795.2|183788.8|183738.8|264
1759859700000|2025-10-07 17:55:00|183804.7|183754.7|183875|183825|183881.7|183831.7|183800.3|183750.3|279
1759860000000|2025-10-07 18:00:00|183872.6|183822.6|183905.8|183815.8|183934.4|183868.1|183845.6|183795.6|296
1759860300000|2025-10-07 18:05:00|183903.4|183813.4|183904.1|183854.1|183905.6|183855.6|183843.5|183793.5|270
1759860600000|2025-10-07 18:10:00|183903.1|183853.1|183903.7|183813.7|183916.1|183866.1|183873.5|183811.6|234
1759860900000|2025-10-07 18:15:00|183901.5|183811.5|183886.9|183836.9|183907.1|183857.1|183867.9|183809|208
1759861200000|2025-10-07 18:20:00|183882.1|183832.1|183914.5|183824.5|183914.5|183855.2|183867.3|183799.9|179
1759861500000|2025-10-07 18:25:00|183889.2|183839.2|183883.4|183833.4|183919.5|183856.5|183860.3|183810.3|201
1759861800000|2025-10-07 18:30:00|183878.9|183828.9|183908.7|183858.7|183908.7|183858.7|183868.9|183815.4|226
1759862100000|2025-10-07 18:35:00|183906.5|183856.5|183912.6|183862.6|183940.6|183875.2|183896.8|183831.6|327
1759862400000|2025-10-07 18:40:00|183915.7|183865.7|183880.4|183830.4|183951.9|183901.9|183874|183824|244
1759862700000|2025-10-07 18:45:00|183879.4|183829.4|183880.3|183830.3|183882.8|183832.8|183834.3|183784.3|224
1759863000000|2025-10-07 18:50:00|183881|183831|183842.7|183792.7|183892.6|183842.6|183842|183792|203
1759863300000|2025-10-07 18:55:00|183836.7|183786.7|183910.6|183860.6|183912.8|183862.8|183821.6|183771.6|131
1759863600000|2025-10-07 19:00:00|183911.1|183861.1|183879.3|183829.3|183949.2|183899.2|183878.5|183828.5|163
1759863900000|2025-10-07 19:05:00|183880|183830|183893.9|183843.9|183909.3|183859.3|183874.5|183824.5|233
1759864200000|2025-10-07 19:10:00|183889.4|183839.4|183919.8|183869.8|183921.1|183871.1|183876|183826|432
1759864500000|2025-10-07 19:15:00|183918.8|183868.8|183919.5|183869.5|183981.3|183908|183901.9|183851.9|330
1759864800000|2025-10-07 19:20:00|183920.8|183870.8|183949.1|183899.1|183974.5|183906.2|183912.9|183862.9|300
1759865100000|2025-10-07 19:25:00|183948.1|183898.1|183945.9|183895.9|183955.1|183905.1|183943.8|183893.8|250
1759865400000|2025-10-07 19:30:00|183948.4|183898.4|183946.3|183896.3|183957|183907|183939.3|183889.3|232
1759865700000|2025-10-07 19:35:00|183947.6|183897.6|184014.1|183924.1|184014.9|183946.3|183942.1|183892.1|221
1759866000000|2025-10-07 19:40:00|184012.7|183922.7|184015.6|183965.6|184019.4|183969.4|183985.8|183918.4|333
1759866300000|2025-10-07 19:45:00|184013.6|183963.6|184054|184004|184083.1|184033.1|184012.3|183962.3|224
1759866600000|2025-10-07 19:50:00|184051.6|184001.6|183928|183878|184055.8|184005.8|183923.6|183873.6|136
1759866900000|2025-10-07 19:55:00|183925.6|183875.6|184003.1|183913.1|184005.5|183941.5|183924.8|183874.8|206
1759867200000|2025-10-07 20:00:00|184007.8|183917.8|184003.5|183913.5|184011|183951.4|183984.3|183905.7|138
1759867500000|2025-10-07 20:05:00|184003.8|183913.8|184104|184014|184106.5|184040.8|183998.1|183908.1|204
1759867800000|2025-10-07 20:10:00|184103.9|184013.9|184039.5|183989.5|184109.7|184035.9|184029.7|183965.1|109
1759868100000|2025-10-07 20:15:00|184028|183978|184022.4|183972.4|184045.7|183982.3|184014|183955.7|46
1759868400000|2025-10-07 20:20:00|184023.6|183973.6|184022.4|183972.4|184032.1|183982.1|184019.1|183969.1|26
1759868700000|2025-10-07 20:25:00|184021.2|183971.2|184015.5|183965.5|184025.6|183975.6|184010.3|183960.3|79
1759869000000|2025-10-07 20:30:00|184011.6|183961.6|183980|183930|184012.9|183962.9|183979.4|183929.4|42
1759869300000|2025-10-07 20:35:00|183980.4|183930.4|184005.3|183915.3|184006.1|183937|183976.9|183909.3|42
1759869600000|2025-10-07 20:40:00|184007.1|183917.1|183953.3|183863.3|184010.5|183920.5|183930.3|183860.9|60
1759869900000|2025-10-07 20:45:00|183956.5|183866.5|183961.3|183871.3|183966.6|183888.3|183937.7|183866|35
1759870200000|2025-10-07 20:50:00|183961.7|183871.7|183970.4|183880.4|183970.4|183880.4|183947.1|183857.1|69
1759870500000|2025-10-07 20:55:00|183969|183879|183963|183873|183971.8|183881.8|183937|183847|88
1759870800000|2025-10-07 21:00:00|183962.1|183872.1|184195|183885|184195|183885|183958.8|183648.8|7
1759871100000|2025-10-07 21:05:00|184194|183884|184172|183862|184194|183884|184159.3|183855.1|45
1759871400000|2025-10-07 21:10:00|184169.5|183859.5|184170.4|183860.4|184177.8|183867.8|184164.4|183858.1|162
1759871700000|2025-10-07 21:15:00|184164.8|183858.2|184171.2|183861.2|184197|183887|184164.6|183858.1|55
1759872000000|2025-10-07 21:20:00|184170.1|183860.1|184194.8|183884.8|184194.8|183884.8|184170.1|183860.1|3
1759872300000|2025-10-07 21:25:00|184186.7|183876.7|184182.3|183872.3|184195.2|183885.2|184181.4|183871.4|5
1759872600000|2025-10-07 21:30:00|184182.4|183872.4|184185.4|183875.4|184185.4|183875.4|184153.4|183850|14
1759872900000|2025-10-07 21:35:00|184174.6|183864.6|184179.3|183869.3|184179.9|183869.9|184159.4|183849.4|10
1759873200000|2025-10-07 21:40:00|184179.2|183869.2|184165.6|183855.6|184179.2|183869.2|184165.6|183855.6|2
1759873500000|2025-10-07 21:45:00|184177.6|183867.6|184174.7|183864.7|184177.9|183867.9|184161.7|183851.7|17
1759873800000|2025-10-07 21:50:00|184173.6|183863.6|184182.1|183872.1|184182.1|183872.1|184173.4|183863.4|4
1759874100000|2025-10-07 21:55:00|184196.9|183886.9|184187.9|183877.9|184196.9|183886.9|184172.1|183862.1|20
1759874400000|2025-10-07 22:00:00|184164.7|183917.3|183957.8|183867.8|184200|183917.3|183955.8|183758.2|61
1759874700000|2025-10-07 22:05:00|183958.8|183868.8|183916.3|183826.3|184005|183875|183915.6|183825.6|25
1759875000000|2025-10-07 22:10:00|183906.7|183816.7|183921.4|183831.4|183925.8|183835.8|183906.7|183816.7|12
1759875300000|2025-10-07 22:15:00|183906.9|183816.9|183942.4|183852.4|183949.2|183859.2|183906.9|183816.9|31
1759875600000|2025-10-07 22:20:00|183948.7|183858.7|183939.8|183849.8|183948.7|183858.7|183939.3|183849.3|19
1759875900000|2025-10-07 22:25:00|183929.6|183839.6|183938.8|183848.8|183947.9|183857.9|183927.3|183837.3|15
1759876200000|2025-10-07 22:30:00|183939.6|183849.6|183970|183880|183970|183880|183938.7|183848.7|17
1759876500000|2025-10-07 22:35:00|183967|183877|183956.2|183866.2|183969.1|183879.1|183948.3|183858.3|29
1759876800000|2025-10-07 22:40:00|183954.5|183864.5|183950|183860|183960.3|183870.3|183950|183860|17
1759877100000|2025-10-07 22:45:00|183951.2|183861.2|183951.9|183861.9|183953.9|183863.9|183950|183860|13
1759877400000|2025-10-07 22:50:00|183957|183867|183942.2|183852.2|183957.2|183867.2|183939.9|183849.9|16
1759877700000|2025-10-07 22:55:00|183938.3|183848.3|183941.7|183851.7|183954|183864|183938.3|183848.3|18
1759878000000|2025-10-07 23:00:00|183942|183852|183945|183855|183951.8|183861.8|183928.2|183838.2|27
1759878300000|2025-10-07 23:05:00|183945.3|183855.3|183945.6|183855.6|183951.3|183861.3|183942.2|183852.2|19
1759878600000|2025-10-07 23:10:00|183944.4|183854.4|183945|183855|183954.2|183864.2|183940|183850|19
1759878900000|2025-10-07 23:15:00|183947.9|183857.9|183956.8|183866.8|183957.2|183867.2|183945|183855|14
1759879200000|2025-10-07 23:20:00|183944.5|183854.5|183950.5|183860.5|183960|183870|183944.5|183854.5|19
1759879500000|2025-10-07 23:25:00|183954.4|183864.4|183943|183853|183954.4|183864.4|183936.1|183846.1|20
1759879800000|2025-10-07 23:30:00|183943.3|183853.3|183941.1|183851.1|183948|183858|183939.5|183849.5|21
1759880100000|2025-10-07 23:35:00|183944.6|183854.6|183946.5|183856.5|183951.8|183861.8|183941.4|183851.4|24
1759880400000|2025-10-07 23:40:00|183945.8|183855.8|183950.1|183860.1|183957.6|183867.6|183945.5|183855.5|35
1759880700000|2025-10-07 23:45:00|183947.7|183857.7|183944.5|183854.5|183952.2|183862.2|183940.5|183850.5|186
1759881000000|2025-10-07 23:50:00|183943.1|183853.1|183949.9|183859.9|183951.4|183861.4|183940.9|183850.9|259
1759881300000|2025-10-07 23:55:00|183949|183859|183954.7|183864.7|183956.5|183866.5|183947|183857|48
1759881600000|2025-10-08 00:00:00|183956.9|183866.9|183956|183866|183959.7|183869.7|183954|183864|104
1759881900000|2025-10-08 00:05:00|183959.1|183869.1|184014.7|183924.7|184021.7|183931.7|183955.2|183865.2|267
1759882200000|2025-10-08 00:10:00|184014.3|183924.3|184014|183924|184018.9|183928.9|184006.8|183916.8|311
1759882500000|2025-10-08 00:15:00|184014.1|183924.1|184016.3|183926.3|184027.9|183937.9|184014.1|183924.1|285
1759882800000|2025-10-08 00:20:00|184015.9|183925.9|184014.3|183924.3|184022.5|183932.5|184009.7|183919.7|232
1759883100000|2025-10-08 00:25:00|184016.3|183926.3|184019|183929|184023|183933|184007.7|183917.7|234
1759883400000|2025-10-08 00:30:00|184019.9|183929.9|184035.1|183945.1|184048.2|183958.2|184019.9|183929.9|347
1759883700000|2025-10-08 00:35:00|184034.8|183944.8|183990.2|183900.2|184037.3|183947.3|183988.3|183898.3|244
1759884000000|2025-10-08 00:40:00|183988.7|183898.7|183998.5|183908.5|184006.5|183916.5|183988.7|183898.7|65
1759884300000|2025-10-08 00:45:00|184003.7|183913.7|183990|183900|184004.4|183914.4|183987|183897|39
1759884600000|2025-10-08 00:50:00|183991.7|183901.7|183981.2|183891.2|183992.1|183902.1|183973.1|183883.1|70
1759884900000|2025-10-08 00:55:00|183986.8|183896.8|183997.3|183907.3|184004|183914|183985.5|183895.5|200
1759885200000|2025-10-08 01:00:00|184016.5|183966.5|184059.3|183969.3|184096.6|184006.6|184016.5|183951.3|451
1759885500000|2025-10-08 01:05:00|184059.7|183969.7|184058.2|183968.2|184100.7|184010.7|184054.4|183964.4|322
1759885800000|2025-10-08 01:10:00|184063.6|183973.6|184058.9|183968.9|184067.6|183977.6|184039.3|183949.3|268
1759886100000|2025-10-08 01:15:00|184056.1|183966.1|184097.4|184007.4|184097.4|184007.4|184049|183959|251
1759886400000|2025-10-08 01:20:00|184096.9|184006.9|184116.6|184026.6|184125.8|184035.8|184083.6|183993.6|240
1759886700000|2025-10-08 01:25:00|184122|184032|184191.7|184101.7|184208|184130.7|184116.4|184026.4|330
1759887000000|2025-10-08 01:30:00|184191.9|184101.9|184228.9|184138.9|184228.9|184138.9|184191.9|184101.9|317
1759887300000|2025-10-08 01:35:00|184226.4|184136.4|184280.5|184190.5|184282.4|184192.4|184202.2|184112.2|239
1759887600000|2025-10-08 01:40:00|184281.9|184191.9|184274.9|184184.9|184283.3|184193.3|184270.5|184180.5|34
1759887900000|2025-10-08 01:45:00|184275|184185|184270.4|184180.4|184283.1|184193.1|184265.9|184175.9|91
1759888200000|2025-10-08 01:50:00|184270|184180|184271.5|184181.5|184276.2|184186.2|184247.8|184157.8|165
1759888500000|2025-10-08 01:55:00|184273|184183|184295.6|184205.6|184317.8|184227.8|184269.7|184179.7|143
1759888800000|2025-10-08 02:00:00|184292.6|184202.6|184321.5|184231.5|184332.4|184242.4|184290.7|184200.7|205
1759889100000|2025-10-08 02:05:00|184319.8|184229.8|184320.4|184230.4|184338.2|184248.2|184302.6|184212.6|254
1759889400000|2025-10-08 02:10:00|184319|184229|184323.5|184233.5|184327|184237|184297.9|184207.9|170
1759889700000|2025-10-08 02:15:00|184321.6|184231.6|184323.4|184233.4|184328.9|184238.9|184312|184222|115
1759890000000|2025-10-08 02:20:00|184325.3|184235.3|184291|184201|184329.1|184239.1|184283.4|184193.4|157
1759890300000|2025-10-08 02:25:00|184289.9|184199.9|184269.6|184179.6|184293|184203|184255.5|184165.5|135
1759890600000|2025-10-08 02:30:00|184264.3|184174.3|184257.9|184167.9|184269.3|184179.3|184253.4|184163.4|108
1759890900000|2025-10-08 02:35:00|184256|184166|184257.8|184167.8|184264|184174|184246.8|184156.8|109
1759891200000|2025-10-08 02:40:00|184254.2|184164.2|184262.2|184172.2|184263.4|184173.4|184253.7|184163.7|81
1759891500000|2025-10-08 02:45:00|184260.5|184170.5|184229.2|184139.2|184268|184178|184225.3|184135.3|130
1759891800000|2025-10-08 02:50:00|184233.7|184143.7|184259.9|184169.9|184267.3|184196.8|184217.9|184127.9|121
1759892100000|2025-10-08 02:55:00|184261.3|184171.3|184291.5|184201.5|184306.9|184246.3|184261.2|184171.2|201
1759892400000|2025-10-08 03:00:00|184291.3|184201.3|184286.8|184196.8|184308.7|184218.7|184266.8|184176.8|164
1759892700000|2025-10-08 03:05:00|184286.3|184196.3|184317.4|184227.4|184321.2|184231.2|184264.6|184174.6|135
1759893000000|2025-10-08 03:10:00|184316.7|184226.7|184354.6|184264.6|184367.2|184305.7|184316.4|184226.4|145
1759893300000|2025-10-08 03:15:00|184353.6|184263.6|184360.6|184270.6|184403.6|184342.9|184343.5|184263.6|182
1759893600000|2025-10-08 03:20:00|184359.1|184269.1|184322.8|184232.8|184359.6|184270.4|184313.7|184227.5|128
1759893900000|2025-10-08 03:25:00|184325|184235|184309.8|184219.8|184327|184237|184304.1|184214.1|245
1759894200000|2025-10-08 03:30:00|184311.5|184221.5|184316.3|184226.3|184323.7|184233.7|184280.4|184209|130
1759894500000|2025-10-08 03:35:00|184314.9|184224.9|184298.8|184208.8|184314.9|184224.9|184289|184199|174
1759894800000|2025-10-08 03:40:00|184297.6|184207.6|184299.4|184209.4|184303|184213|184289.7|184199.7|69
1759895100000|2025-10-08 03:45:00|184301|184211|184263.5|184173.5|184301|184211|184262.5|184172.5|67
1759895400000|2025-10-08 03:50:00|184265.6|184175.6|184266|184176|184267.1|184177.1|184238.3|184148.3|56
1759895700000|2025-10-08 03:55:00|184264|184174|184253.6|184163.6|184264|184174|184249.7|184159.7|80
1759896000000|2025-10-08 04:00:00|184253.9|184163.9|184261.9|184171.9|184265.6|184175.6|184239.6|184149.6|86
1759896300000|2025-10-08 04:05:00|184263|184173|184262.5|184172.5|184267|184177|184250.7|184160.7|38
1759896600000|2025-10-08 04:10:00|184261.6|184171.6|184264.8|184174.8|184271|184181|184255.7|184165.7|80
1759896900000|2025-10-08 04:15:00|184264.5|184174.5|184264.5|184174.5|184271.7|184181.7|184262.9|184172.9|31
1759897200000|2025-10-08 04:20:00|184266.7|184176.7|184264.1|184174.1|184285.2|184195.2|184258.4|184168.4|49
1759897500000|2025-10-08 04:25:00|184264.5|184174.5|184266.1|184176.1|184268.3|184178.3|184263|184173|25
1759897800000|2025-10-08 04:30:00|184264|184174|184262.6|184172.6|184274.6|184184.6|184259|184169|34
1759898100000|2025-10-08 04:35:00|184261.5|184171.5|184265.8|184175.8|184269.9|184179.9|184254|184164|38
1759898400000|2025-10-08 04:40:00|184270.2|184180.2|184260.5|184170.5|184272.5|184182.5|184254|184164|47
1759898700000|2025-10-08 04:45:00|184262|184172|184254.1|184164.1|184263.2|184173.2|184251.5|184161.5|36
1759899000000|2025-10-08 04:50:00|184253.5|184163.5|184250.3|184160.3|184259|184169|184250.3|184160.3|46
1759899300000|2025-10-08 04:55:00|184253.5|184163.5|184254.7|184164.7|184260.9|184170.9|184249.8|184159.8|53
1759899600000|2025-10-08 05:00:00|184256.2|184166.2|184264.4|184174.4|184274|184184|184253.6|184163.6|228
1759899900000|2025-10-08 05:05:00|184261.3|184171.3|184290.8|184200.8|184297.3|184207.3|184256|184166|71
1759900200000|2025-10-08 05:10:00|184290.3|184200.3|184261|184171|184292.3|184202.3|184256.5|184166.5|65
1759900500000|2025-10-08 05:15:00|184257.6|184167.6|184261.2|184171.2|184262.8|184172.8|184247.5|184157.5|61
1759900800000|2025-10-08 05:20:00|184260.7|184170.7|184259.6|184169.6|184264.3|184174.3|184247|184157|49
1759901100000|2025-10-08 05:25:00|184257|184167|184257.8|184167.8|184263.7|184173.7|184252|184162|39
1759901400000|2025-10-08 05:30:00|184256|184166|184226.7|184136.7|184266|184176|184219|184129|75
1759901700000|2025-10-08 05:35:00|184227.7|184137.7|184240.2|184150.2|184245|184155|184225|184135|56
1759902000000|2025-10-08 05:40:00|184239.7|184149.7|184229|184139|184239.7|184149.7|184215.5|184125.5|63
1759902300000|2025-10-08 05:45:00|184229.5|184139.5|184227.2|184137.2|184236.7|184146.7|184221.5|184131.5|55
1759902600000|2025-10-08 05:50:00|184227.7|184137.7|184231.6|184141.6|184232.2|184142.2|184217.5|184127.5|38
1759902900000|2025-10-08 05:55:00|184230.4|184140.4|184223.7|184133.7|184230.4|184140.4|184219.8|184129.8|40
1759903200000|2025-10-08 06:00:00|184221.1|184131.1|184182.4|184092.4|184229.4|184139.4|184176|184086|165
1759903500000|2025-10-08 06:05:00|184184.4|184094.4|184184.1|184094.1|184196.4|184106.4|184147.4|184057.4|321
1759903800000|2025-10-08 06:10:00|184186.2|184096.2|184220.4|184130.4|184226.7|184136.7|184172.4|184082.4|247
1759904100000|2025-10-08 06:15:00|184224.9|184134.9|184248.8|184158.8|184257.8|184167.8|184209.7|184119.7|300
1759904400000|2025-10-08 06:20:00|184250.6|184160.6|184256.7|184166.7|184281.6|184191.6|184246|184156|273
1759904700000|2025-10-08 06:25:00|184257|184167|184295.5|184205.5|184299|184209|184220.9|184130.9|440
1759905000000|2025-10-08 06:30:00|184296.7|184206.7|184320.7|184230.7|184326.3|184236.3|184270.3|184180.3|367
1759905300000|2025-10-08 06:35:00|184323.3|184233.3|184331.3|184241.3|184338.8|184248.8|184315.9|184225.9|324
1759905600000|2025-10-08 06:40:00|184331.5|184241.5|184324|184234|184362.5|184272.5|184294|184204|400
1759905900000|2025-10-08 06:45:00|184322.1|184232.1|184285.3|184195.3|184344.2|184254.2|184254.9|184164.9|424
1759906200000|2025-10-08 06:50:00|184287.3|184197.3|184269.7|184179.7|184298.3|184208.3|184263.8|184173.8|276
1759906500000|2025-10-08 06:55:00|184268|184178|184207.3|184117.3|184272.6|184182.6|184190.6|184100.6|378
1759906800000|2025-10-08 07:00:00|184205.3|184115.3|184187.9|184097.9|184237|184147|184160.9|184070.9|591
1759907100000|2025-10-08 07:05:00|184195.5|184105.5|184198.8|184108.8|184213.2|184123.2|184173.1|184083.1|565
1759907400000|2025-10-08 07:10:00|184196.3|184106.3|184215.1|184125.1|184219|184129|184157|184067|537
1759907700000|2025-10-08 07:15:00|184215.6|184125.6|184233.3|184143.3|184247.3|184157.3|184205.5|184115.5|497
1759908000000|2025-10-08 07:20:00|184235.8|184145.8|184182.3|184092.3|184240.9|184150.9|184179.6|184089.6|497
1759908300000|2025-10-08 07:25:00|184182.2|184092.2|184180.7|184090.7|184190.5|184100.5|184127|184037|429
1759908600000|2025-10-08 07:30:00|184177.9|184087.9|184148.5|184058.5|184219.1|184129.1|184143|184053|308
1759908900000|2025-10-08 07:35:00|184148.1|184058.1|184086.4|183996.4|184148.4|184058.4|184068|183978|483
1759909200000|2025-10-08 07:40:00|184086|183996|184084.4|183994.4|184146.1|184056.1|184066.4|183976.4|498
1759909500000|2025-10-08 07:45:00|184084.9|183994.9|184059|183969|184090.3|184000.3|184029.9|183962.3|297
1759909800000|2025-10-08 07:50:00|184060.9|183970.9|184088.6|183998.6|184095|184005|184053.4|183963.4|349
1759910100000|2025-10-08 07:55:00|184087.2|183997.2|184119.1|184029.1|184146.4|184056.4|184082.8|183992.8|363
1759910400000|2025-10-08 08:00:00|184121.1|184031.1|184086.9|183996.9|184138.3|184048.3|184081.9|183991.9|273
1759910700000|2025-10-08 08:05:00|184085.2|183995.2|184062.7|183972.7|184088.5|183998.5|184053.2|183963.2|203
1759911000000|2025-10-08 08:10:00|184064.3|183974.3|184075.2|183985.2|184096.3|184006.3|184057.4|183967.4|250
1759911300000|2025-10-08 08:15:00|184073|183983|184070.2|183980.2|184105|184015|184067.6|183977.6|277
1759911600000|2025-10-08 08:20:00|184069.7|183979.7|184117.3|184027.3|184117.3|184027.3|184031.8|183941.8|409
1759911900000|2025-10-08 08:25:00|184117.7|184027.7|184113.3|184023.3|184134.6|184044.6|184099|184009|352
1759912200000|2025-10-08 08:30:00|184116.2|184026.2|184121.2|184031.2|184141.3|184079.9|184099.2|184009.2|330
1759912500000|2025-10-08 08:35:00|184121.1|184031.1|184118.8|184028.8|184124.2|184034.2|184086.6|183996.6|268
1759912800000|2025-10-08 08:40:00|184118.5|184028.5|184142.4|184052.4|184145.5|184055.5|184112|184022|175
1759913100000|2025-10-08 08:45:00|184141.7|184051.7|184163.8|184073.8|184173.2|184083.2|184141.7|184051.7|331
1759913400000|2025-10-08 08:50:00|184163.4|184073.4|184174.6|184084.6|184212.5|184122.5|184161|184071|345
1759913700000|2025-10-08 08:55:00|184174.3|184084.3|184214.9|184164.9|184243.5|184174.9|184174.3|184084.3|451
1759914000000|2025-10-08 09:00:00|184214.4|184164.4|184239.1|184189.1|184281.9|184211.2|184178.3|184111.8|424
1759914300000|2025-10-08 09:05:00|184240.9|184190.9|184258.7|184168.7|184264.5|184201|184191.2|184116.5|262
1759914600000|2025-10-08 09:10:00|184260.6|184170.6|184197.5|184147.5|184266.9|184192|184179.2|184128.6|177
1759914900000|2025-10-08 09:15:00|184192.9|184142.9|184195.3|184105.3|184233.3|184155.6|184116.3|184045|258
1759915200000|2025-10-08 09:20:00|184192|184102|184162.9|184072.9|184237.2|184147.2|184158.5|184068.5|320
1759915500000|2025-10-08 09:25:00|184164.3|184074.3|184147.5|184057.5|184166.4|184076.4|184141.4|184051.4|138
1759915800000|2025-10-08 09:30:00|184145|184055|184157.1|184067.1|184166.7|184076.7|184118.7|184028.7|242
1759916100000|2025-10-08 09:35:00|184154.9|184064.9|184108.4|184018.4|184159.1|184069.1|184100.3|184010.3|255
1759916400000|2025-10-08 09:40:00|184100.2|184010.2|184175.3|184085.3|184181.1|184091.1|184096.8|184006.8|484
1759916700000|2025-10-08 09:45:00|184174.8|184084.8|184185.9|184095.9|184190.2|184100.2|184132|184042|362
1759917000000|2025-10-08 09:50:00|184185.5|184095.5|184213.8|184123.8|184215|184147.6|184179.9|184089.9|359
1759917300000|2025-10-08 09:55:00|184216|184126|184234.7|184144.7|184240.6|184169|184210|184120|229
1759917600000|2025-10-08 10:00:00|184236.6|184146.6|184217.2|184127.2|184282|184205.4|184213.3|184123.3|246
1759917900000|2025-10-08 10:05:00|184220.4|184130.4|184211|184121|184227.8|184137.8|184204|184114|232
1759918200000|2025-10-08 10:10:00|184210.5|184120.5|184143.7|184053.7|184212.3|184122.3|184123.5|184033.5|304
1759918500000|2025-10-08 10:15:00|184146.5|184056.5|184138.8|184048.8|184175.1|184107.8|184120|184046.6|234
1759918800000|2025-10-08 10:20:00|184141.4|184051.4|184144.1|184054.1|184186.7|184096.7|184137.5|184047.5|281
1759919100000|2025-10-08 10:25:00|184140.8|184050.8|184109.4|184019.4|184151.5|184061.5|184107|184017|334
1759919400000|2025-10-08 10:30:00|184111|184021|184087.4|183997.4|184114.7|184024.7|184074.8|183984.8|200
1759919700000|2025-10-08 10:35:00|184085.7|183995.7|184100|184010|184102.4|184035.6|184067|183977|194
1759920000000|2025-10-08 10:40:00|184100.1|184010.1|184085.6|183995.6|184107|184017|184045.8|183973.9|185
1759920300000|2025-10-08 10:45:00|184083.4|183993.4|184107.5|184017.5|184107.8|184017.8|184076.2|183986.2|148
1759920600000|2025-10-08 10:50:00|184107|184017|184104.7|184014.7|184115|184025|184095.2|184005.2|229
1759920900000|2025-10-08 10:55:00|184105.3|184015.3|184047.5|183957.5|184147.8|184075.1|184007.6|183925.9|378
1759921200000|2025-10-08 11:00:00|184047.3|183957.3|184040.1|183950.1|184070.7|183980.7|184015.4|183925.4|316
1759921500000|2025-10-08 11:05:00|184040|183950|183999.1|183909.1|184047.7|183957.7|183950.6|183878.6|195
1759921800000|2025-10-08 11:10:00|183997|183907|184054.4|184004.4|184072.9|184022.9|183967.8|183902.7|275
1759922100000|2025-10-08 11:15:00|184053|184003|184060|184010|184066.9|184016.9|184021.2|183971.2|234
1759922400000|2025-10-08 11:20:00|184058.8|184008.8|184040.1|183950.1|184082.2|184019.9|184020.2|183943.5|235
1759922700000|2025-10-08 11:25:00|184039.8|183949.8|184072.2|183982.2|184075.9|184005.3|184011.6|183943|212
1759923000000|2025-10-08 11:30:00|184073.5|183983.5|184082.4|183992.4|184084.9|184008.3|184025.3|183972.8|158
1759923300000|2025-10-08 11:35:00|184088.2|184038.2|184109.7|184019.7|184122.3|184046.5|184085.8|184013.9|223
1759923600000|2025-10-08 11:40:00|184109.1|184019.1|184116.6|184066.6|184139.8|184070.6|184054.8|184004.8|250
1759923900000|2025-10-08 11:45:00|184115.9|184065.9|184121.6|184071.6|184141.1|184090.6|184111.1|184040.2|286
1759924200000|2025-10-08 11:50:00|184121.9|184071.9|184072.6|183982.6|184129.6|184071.9|184054.2|183976.9|271
1759924500000|2025-10-08 11:55:00|184075.2|183985.2|184076.2|184026.2|184094.9|184041.1|184052.4|183985.2|367
1759924800000|2025-10-08 12:00:00|184077.4|184027.4|184014.3|183964.3|184077.4|184027.4|183994.2|183934.3|389
1759925100000|2025-10-08 12:05:00|184011.5|183961.5|183919.8|183869.8|184019.5|183969.5|183895.9|183845.9|260
1759925400000|2025-10-08 12:10:00|183918.7|183868.7|183829|183739|183965.3|183890.4|183794|183709.3|336
1759925700000|2025-10-08 12:15:00|183821.9|183731.9|183773.9|183683.9|183872|183806.5|183753.5|183683.9|401
1759926000000|2025-10-08 12:20:00|183766.2|183676.2|183777.2|183727.2|183780.7|183730.7|183729.2|183670.4|258
1759926300000|2025-10-08 12:25:00|183776.4|183726.4|183810.9|183760.9|183862.1|183812.1|183771.2|183721.2|386
1759926600000|2025-10-08 12:30:00|183810.6|183760.6|183820.7|183770.7|183834.5|183774.9|183781.5|183731.5|246
1759926900000|2025-10-08 12:35:00|183821.2|183771.2|183850.2|183800.2|183861.7|183811.7|183811.2|183753.3|354
1759927200000|2025-10-08 12:40:00|183850|183800|183826.9|183776.9|183854.9|183801.9|183791.1|183713.3|247
1759927500000|2025-10-08 12:45:00|183825.6|183775.6|183847.9|183797.9|183879.7|183809.9|183803.2|183753.2|265
1759927800000|2025-10-08 12:50:00|183848.8|183798.8|183809.1|183759.1|183863.2|183813.2|183785.7|183735.7|419
1759928100000|2025-10-08 12:55:00|183808.9|183758.9|183775.6|183725.6|183810.9|183760.9|183700.6|183650.6|442
1759928400000|2025-10-08 13:00:00|183777|183727|183712.5|183662.5|183796.5|183732.9|183703.4|183633.6|400
1759928700000|2025-10-08 13:05:00|183713.5|183663.5|183664|183614|183716.4|183666.4|183646.1|183596.1|220
1759929000000|2025-10-08 13:10:00|183684|183594|183744.2|183694.2|183746.9|183696.9|183665.7|183575.7|260
1759929300000|2025-10-08 13:15:00|183743.9|183693.9|183701.3|183611.3|183760.9|183695.4|183654.2|183574.6|253
1759929600000|2025-10-08 13:20:00|183694.7|183604.7|183695.5|183645.5|183728.9|183664|183662.3|183572.3|205
1759929900000|2025-10-08 13:25:00|183691.2|183641.2|183705.2|183615.2|183705.7|183653.2|183657.1|183586|263
1759930200000|2025-10-08 13:30:00|183703.5|183613.5|183580.2|183530.2|183704.2|183635.9|183515.2|183465.2|377
1759930500000|2025-10-08 13:35:00|183575|183525|183620.5|183570.5|183620.5|183570.5|183506.9|183456.9|317
1759930800000|2025-10-08 13:40:00|183618.3|183568.3|183576.8|183526.8|183674.7|183612.4|183549|183494.3|340
1759931100000|2025-10-08 13:45:00|183576.3|183526.3|183582.2|183532.2|183659.6|183609.6|183568.4|183518.4|267
1759931400000|2025-10-08 13:50:00|183581.2|183531.2|183616.3|183566.3|183626.5|183576.5|183517.4|183467.4|384
1759931700000|2025-10-08 13:55:00|183618.1|183568.1|183689.3|183639.3|183700.1|183650.1|183608.5|183558.5|473
1759932000000|2025-10-08 14:00:00|183689.5|183639.5|183670|183620|183758.2|183708.2|183611.4|183546.3|480
1759932300000|2025-10-08 14:05:00|183659.8|183609.8|183695.1|183645.1|183708.4|183658.4|183647.9|183597.9|287
1759932600000|2025-10-08 14:10:00|183690.2|183640.2|183752.1|183662.1|183756.3|183686.5|183682.9|183632.9|308
1759932900000|2025-10-08 14:15:00|183752.2|183662.2|183817.1|183727.1|183820.2|183770.2|183715.8|183652.5|257
1759933200000|2025-10-08 14:20:00|183814.9|183724.9|183766.7|183716.7|183819.1|183757.1|183688.8|183638.8|274
1759933500000|2025-10-08 14:25:00|183767.2|183717.2|183726.1|183636.1|183801.9|183730.6|183692.9|183623.8|372
1759933800000|2025-10-08 14:30:00|183727.6|183637.6|183694.7|183644.7|183737|183682.8|183661.9|183611.9|316
1759934100000|2025-10-08 14:35:00|183693.4|183643.4|183707|183657|183720|183670|183669.2|183619.2|223
1759934400000|2025-10-08 14:40:00|183726.4|183676.4|183685.2|183635.2|183727.4|183677.4|183668.3|183618.3|150
1759934700000|2025-10-08 14:45:00|183676.8|183626.8|183557.3|183507.3|183680.8|183630.8|183546.3|183496.3|285
1759935000000|2025-10-08 14:50:00|183537.8|183487.8|183619.9|183569.9|183633.6|183583.6|183535.1|183474.4|328
1759935300000|2025-10-08 14:55:00|183622.1|183572.1|183601.9|183511.9|183675.4|183625.4|183592.9|183511.9|522
1759935600000|2025-10-08 15:00:00|183599.9|183509.9|183591.4|183541.4|183636.9|183586.9|183568.9|183509.9|366
1759935900000|2025-10-08 15:05:00|183590.6|183540.6|183578.1|183528.1|183650.1|183600.1|183574.4|183524.4|248
1759936200000|2025-10-08 15:10:00|183577.3|183527.3|183580.2|183530.2|183621.3|183571.3|183508.9|183458.9|285
1759936500000|2025-10-08 15:15:00|183581.3|183531.3|183551.4|183501.4|183601.1|183551.1|183505.2|183455.2|301
1759936800000|2025-10-08 15:20:00|183551.3|183501.3|183448.6|183398.6|183574.7|183519.3|183443.9|183393.9|233
1759937100000|2025-10-08 15:25:00|183449.3|183399.3|183447.9|183357.9|183479.3|183411.8|183409.5|183349|204
1759937400000|2025-10-08 15:30:00|183446.2|183356.2|183381.7|183331.7|183511.7|183421.7|183375.2|183325.2|232
1759937700000|2025-10-08 15:35:00|183380.4|183330.4|183502.8|183452.8|183502.8|183452.8|183380.4|183307.3|239
1759938000000|2025-10-08 15:40:00|183501.8|183451.8|183478.6|183388.6|183520.4|183456.2|183408.7|183347.2|247
1759938300000|2025-10-08 15:45:00|183478.1|183388.1|183532.2|183482.2|183552.4|183491.1|183429.6|183379.6|224
1759938600000|2025-10-08 15:50:00|183531.4|183481.4|183559.6|183509.6|183581.4|183519.3|183503.1|183429.2|232
1759938900000|2025-10-08 15:55:00|183565|183515|183544.2|183494.2|183579.9|183529.9|183528.4|183475.6|295
1759939200000|2025-10-08 16:00:00|183543.4|183493.4|183434|183384|183543.4|183493.4|183394.6|183344.6|361
1759939500000|2025-10-08 16:05:00|183431.7|183381.7|183451.7|183401.7|183456.9|183406.9|183401.2|183351.2|255
1759939800000|2025-10-08 16:10:00|183447.7|183397.7|183516.4|183466.4|183519.7|183469.7|183446.7|183396.7|422
1759940100000|2025-10-08 16:15:00|183510.2|183460.2|183559.3|183509.3|183571.1|183521.1|183500.8|183450.8|214
1759940400000|2025-10-08 16:20:00|183558.4|183508.4|183553.6|183503.6|183619.3|183569.3|183552.3|183486.4|194
1759940700000|2025-10-08 16:25:00|183554.6|183504.6|183556.8|183506.8|183566.7|183516.7|183552.1|183502.1|174
1759941000000|2025-10-08 16:30:00|183555.8|183505.8|183503.4|183453.4|183557.8|183507.8|183444.5|183394.5|290
1759941300000|2025-10-08 16:35:00|183505.3|183455.3|183560|183510|183566.4|183516.4|183501.9|183451.9|138
1759941600000|2025-10-08 16:40:00|183553.1|183503.1|183536.5|183486.5|183564.8|183514.8|183506|183456|214
1759941900000|2025-10-08 16:45:00|183537.8|183487.8|183524.9|183474.9|183580.3|183507.3|183523.2|183468.8|217
1759942200000|2025-10-08 16:50:00|183525.6|183475.6|183492.2|183442.2|183531.5|183481.5|183478.9|183428.9|193
1759942500000|2025-10-08 16:55:00|183492.6|183442.6|183485.5|183395.5|183494.9|183444.9|183455.8|183395.5|282
1759942800000|2025-10-08 17:00:00|183479.3|183389.3|183424.9|183374.9|183488.9|183414.9|183409.7|183359.7|369
1759943100000|2025-10-08 17:05:00|183423.1|183373.1|183465|183415|183484.8|183431.5|183416|183352.4|323
1759943400000|2025-10-08 17:10:00|183466.6|183416.6|183492.7|183442.7|183507.9|183457.9|183446.3|183396.3|215
1759943700000|2025-10-08 17:15:00|183491.4|183441.4|183511|183461|183524|183463.1|183449.8|183399.8|228
1759944000000|2025-10-08 17:20:00|183508.7|183458.7|183493|183443|183526|183463|183489|183433.4|150
1759944300000|2025-10-08 17:25:00|183492|183442|183525.9|183475.9|183531.5|183481.5|183491.7|183441.7|210
1759944600000|2025-10-08 17:30:00|183524|183474|183556.7|183506.7|183561|183511|183494|183444|188
1759944900000|2025-10-08 17:35:00|183555.8|183505.8|183556|183506|183613|183534.3|183550.2|183500.2|195
1759945200000|2025-10-08 17:40:00|183558.9|183508.9|183535.3|183485.3|183559.6|183509.6|183498.9|183448.9|276
1759945500000|2025-10-08 17:45:00|183530.9|183480.9|183512.6|183422.6|183555.3|183505.3|183495.3|183421.6|244
1759945800000|2025-10-08 17:50:00|183533.3|183443.3|183539.8|183489.8|183560|183500.4|183520.3|183443|254
1759946100000|2025-10-08 17:55:00|183540.9|183490.9|183599.2|183509.2|183599.2|183522.9|183538.7|183488.7|233
1759946400000|2025-10-08 18:00:00|183595.1|183505.1|183624.5|183574.5|183629.9|183579.9|183534.4|183483|245
1759946700000|2025-10-08 18:05:00|183625.7|183575.7|183621.7|183571.7|183642.1|183582.9|183583.9|183531.1|339
1759947000000|2025-10-08 18:10:00|183620.9|183570.9|183646.7|183596.7|183672.3|183620.4|183605|183555|418
1759947300000|2025-10-08 18:15:00|183652.9|183602.9|183633.9|183583.9|183675.7|183613.7|183523.5|183473.5|554
1759947600000|2025-10-08 18:20:00|183632.5|183582.5|183598|183548|183673.7|183608.4|183590.5|183540.5|336
1759947900000|2025-10-08 18:25:00|183598.1|183548.1|183536.3|183486.3|183603.2|183553.2|183531|183481|534
1759948200000|2025-10-08 18:30:00|183531.8|183481.8|183552.4|183502.4|183561.6|183511.6|183519|183469|448
1759948500000|2025-10-08 18:35:00|183553.4|183503.4|183519.8|183469.8|183559.5|183509.5|183511.2|183441.9|462
1759948800000|2025-10-08 18:40:00|183521.4|183471.4|183588.8|183538.8|183594.8|183544.8|183487.6|183421.9|375
1759949100000|2025-10-08 18:45:00|183591.2|183541.2|183635.3|183585.3|183637.8|183587.8|183579.9|183529.9|266
1759949400000|2025-10-08 18:50:00|183634.3|183584.3|183590.6|183540.6|183639.9|183589.9|183581|183531|295
1759949700000|2025-10-08 18:55:00|183592.1|183542.1|183568.9|183518.9|183596.3|183546.3|183535.5|183468.1|279
1759950000000|2025-10-08 19:00:00|183568|183518|183496.3|183446.3|183568|183518|183486.3|183436.3|283
1759950300000|2025-10-08 19:05:00|183487.7|183437.7|183501.3|183451.3|183543.4|183493.4|183468.4|183418.4|380
1759950600000|2025-10-08 19:10:00|183499.7|183449.7|183548.8|183458.8|183554|183486|183479|183416.3|315
1759950900000|2025-10-08 19:15:00|183551.5|183461.5|183538.8|183488.8|183558.6|183491.5|183518.8|183455|347
1759951200000|2025-10-08 19:20:00|183539|183489|183502.9|183452.9|183549|183499|183499.8|183449.8|276
1759951500000|2025-10-08 19:25:00|183502.4|183452.4|183480.2|183430.2|183502.4|183452.4|183477.6|183427.6|283
1759951800000|2025-10-08 19:30:00|183481.1|183431.1|183460.4|183410.4|183488.8|183438.8|183450.6|183400.6|281
1759952100000|2025-10-08 19:35:00|183460.7|183410.7|183417.3|183367.3|183464.1|183414.1|183412.6|183362.6|173
1759952400000|2025-10-08 19:40:00|183416.7|183366.7|183397.1|183347.1|183419.8|183369.8|183379.7|183329.7|272
1759952700000|2025-10-08 19:45:00|183392.9|183342.9|183343.5|183293.5|183394.2|183344.2|183343.5|183293.5|195
1759953000000|2025-10-08 19:50:00|183344.8|183294.8|183293.7|183243.7|183349.1|183299.1|183291.3|183241.3|230
1759953300000|2025-10-08 19:55:00|183294.6|183244.6|183253.9|183203.9|183301.6|183251.6|183224.7|183174.7|304
1759953600000|2025-10-08 20:00:00|183254.1|183204.1|183285.5|183235.5|183287.6|183237.6|183247.8|183197.8|160
1759953900000|2025-10-08 20:05:00|183283.9|183233.9|183330.9|183240.9|183331.4|183264.3|183278.9|183212.4|119
1759954200000|2025-10-08 20:10:00|183329.2|183239.2|183332.1|183242.1|183334.9|183244.9|183322.1|183232.1|60
1759954500000|2025-10-08 20:15:00|183333.4|183243.4|183300.9|183250.9|183333.4|183256.3|183286.4|183214.4|99
1759954800000|2025-10-08 20:20:00|183298.9|183248.9|183324.8|183274.8|183349.2|183287.9|183296.8|183246.8|115
1759955100000|2025-10-08 20:25:00|183346.7|183256.7|183391.7|183301.7|183394.3|183342.8|183337.1|183256.7|156
1759955400000|2025-10-08 20:30:00|183392.5|183302.5|183344|183254|183393.7|183303.7|183314.2|183250.9|111
1759955700000|2025-10-08 20:35:00|183344.8|183254.8|183347.5|183257.5|183353.3|183263.3|183340.7|183250.7|102
1759956000000|2025-10-08 20:40:00|183344|183254|183385.5|183295.5|183389.9|183311.9|183340.3|183250.3|82
1759956300000|2025-10-08 20:45:00|183386.4|183296.4|183380.3|183290.3|183392.7|183302.7|183368.9|183278.9|71
1759956600000|2025-10-08 20:50:00|183380.5|183290.5|183366.5|183276.5|183396.2|183306.2|183342.5|183252.5|132
1759956900000|2025-10-08 20:55:00|183365|183275|183437.8|183347.8|183460.6|183370.6|183350.5|183260.5|208
1759957200000|2025-10-08 21:00:00|183448.6|183358.6|183616.7|183306.7|183616.7|183358.6|183439.3|183260.4|4
1759957500000|2025-10-08 21:05:00|183613.3|183303.3|183554.1|183244.1|183616.3|183306.3|183542.9|183232.9|11
1759957800000|2025-10-08 21:10:00|183554.2|183244.2|183616.6|183306.6|183617|183307|183554.2|183244.2|5
1759958100000|2025-10-08 21:15:00|183617.3|183307.3|183608|183298|183617.3|183307.3|183608|183298|4
1759958400000|2025-10-08 21:20:00|183604.3|183294.3|183504.7|183194.7|183604.3|183294.3|183468.1|183158.1|13
1759958700000|2025-10-08 21:25:00|183497|183187|183497.4|183187.4|183501.9|183191.9|183496.1|183186.1|9
1759959000000|2025-10-08 21:30:00|183497.3|183187.3|183512.5|183202.5|183512.5|183202.5|183497.3|183187.3|8
1759959300000|2025-10-08 21:35:00|183506.1|183196.1|183490.9|183180.9|183511.1|183201.1|183490.9|183180.9|16
1759959600000|2025-10-08 21:40:00|183491|183181|183499.1|183189.1|183499.1|183189.1|183490.2|183180.2|30
1759959900000|2025-10-08 21:45:00|183498.2|183188.2|183496.9|183186.9|183498.2|183188.2|183493.8|183183.8|11
1759960200000|2025-10-08 21:50:00|183497.9|183187.9|183497.2|183187.2|183498.2|183188.2|183496.3|183186.3|10
1759960500000|2025-10-08 21:55:00|183504|183194|183498|183188|183505.7|183195.7|183487|183177|9
1759960800000|2025-10-08 22:00:00|183496|183186|183434.3|183344.3|183522|183364.5|183432.5|183159|70
1759961100000|2025-10-08 22:05:00|183436.3|183346.3|183421|183331|183436.3|183346.3|183421|183331|26
1759961400000|2025-10-08 22:10:00|183421.9|183331.9|183416.5|183326.5|183421.9|183331.9|183398.2|183308.2|30
1759961700000|2025-10-08 22:15:00|183407.4|183317.4|183405|183315|183417.2|183327.2|183400|183310|28
1759962000000|2025-10-08 22:20:00|183402.9|183312.9|183400|183310|183443.3|183324.5|183400|183292.6|14
1759962300000|2025-10-08 22:25:00|183405|183315|183405|183315|183405|183315|183401.8|183311.8|11
1759962600000|2025-10-08 22:30:00|183401.8|183311.8|183436|183346|183440|183350|183400|183310|24
1759962900000|2025-10-08 22:35:00|183438|183348|183432.3|183342.3|183440|183350|183423.3|183333.3|19
1759963200000|2025-10-08 22:40:00|183436.2|183346.2|183435.3|183345.3|183440.5|183350.5|183422.9|183332.9|18
1759963500000|2025-10-08 22:45:00|183440|183350|183421.3|183331.3|183440|183350|183421.3|183331.3|16
1759963800000|2025-10-08 22:50:00|183420|183330|183393.4|183303.4|183420|183330|183393.4|183303.4|32
1759964100000|2025-10-08 22:55:00|183396.9|183306.9|183389.9|183299.9|183396.9|183306.9|183383.9|183293.9|21
1759964400000|2025-10-08 23:00:00|183395.6|183305.6|183400.5|183310.5|183411.4|183321.4|183395.6|183305.6|68
1759964700000|2025-10-08 23:05:00|183395.5|183305.5|183389.3|183299.3|183395.5|183305.5|183388.7|183298.7|18
1759965000000|2025-10-08 23:10:00|183390|183300|183390|183300|183394.2|183304.2|183387.8|183297.8|20
1759965300000|2025-10-08 23:15:00|183387.6|183297.6|183391.2|183301.2|183397.2|183307.2|183386.2|183296.2|32
1759965600000|2025-10-08 23:20:00|183392.5|183302.5|183432|183342|183436.5|183346.5|183392.3|183302.3|53
1759965900000|2025-10-08 23:25:00|183436.5|183346.5|183422.8|183332.8|183436.5|183346.5|183422.8|183332.8|53
1759966200000|2025-10-08 23:30:00|183425.1|183335.1|183423.3|183333.3|183425.8|183335.8|183412|183322|56
1759966500000|2025-10-08 23:35:00|183419.8|183329.8|183423.2|183333.2|183426|183336|183414.7|183324.7|27
1759966800000|2025-10-08 23:40:00|183420.9|183330.9|183425.5|183335.5|183432.5|183342.5|183415.8|183325.8|56
1759967100000|2025-10-08 23:45:00|183426|183336|183425.3|183335.3|183432.2|183342.2|183422.6|183332.6|225
1759967400000|2025-10-08 23:50:00|183423.1|183333.1|183423.4|183333.4|183432.4|183342.4|183418.6|183328.6|403
1759967700000|2025-10-08 23:55:00|183426.2|183336.2|183423.6|183333.6|183429.9|183339.9|183416|183326|319
1759968000000|2025-10-09 00:00:00|183425.6|183335.6|183421|183331|183434.5|183344.5|183412.9|183322.9|346
1759968300000|2025-10-09 00:05:00|183417.5|183327.5|183423.1|183333.1|183427.5|183337.5|183413.5|183323.5|577
1759968600000|2025-10-09 00:10:00|183423.2|183333.2|183425.4|183335.4|183431.4|183341.4|183420.2|183330.2|354
1759968900000|2025-10-09 00:15:00|183428.1|183338.1|183413.6|183323.6|183430.8|183340.8|183405.4|183315.4|389
1759969200000|2025-10-09 00:20:00|183416.1|183326.1|183389.5|183299.5|183419.1|183329.1|183381.7|183291.7|405
1759969500000|2025-10-09 00:25:00|183388.9|183298.9|183391|183301|183396.9|183306.9|183384.3|183294.3|427
1759969800000|2025-10-09 00:30:00|183391.3|183301.3|183379|183289|183394.9|183304.9|183375.6|183285.6|199
1759970100000|2025-10-09 00:35:00|183379.5|183289.5|183381.1|183291.1|183392.8|183302.8|183375.2|183285.2|168
1759970400000|2025-10-09 00:40:00|183381.5|183291.5|183381.2|183291.2|183394.4|183304.4|183375.5|183285.5|283
1759970700000|2025-10-09 00:45:00|183381.8|183291.8|183405.3|183315.3|183411.3|183321.3|183381.8|183291.8|182
1759971000000|2025-10-09 00:50:00|183405|183315|183389.4|183299.4|183411.6|183321.6|183376.1|183286.1|194
1759971300000|2025-10-09 00:55:00|183389.9|183299.9|183375.9|183285.9|183389.9|183299.9|183346.2|183256.2|249
1759971600000|2025-10-09 01:00:00|183375.7|183285.7|183325.2|183235.2|183375.7|183285.7|183325.2|183235.2|340
1759971900000|2025-10-09 01:05:00|183324.9|183234.9|183287.7|183197.7|183325.2|183235.2|183281.1|183191.1|196
1759972200000|2025-10-09 01:10:00|183281.4|183191.4|183300.7|183210.7|183308.6|183218.6|183275.4|183185.4|233
1759972500000|2025-10-09 01:15:00|183311|183221|183302.2|183212.2|183317.6|183227.6|183278.7|183188.7|260
1759972800000|2025-10-09 01:20:00|183305.3|183215.3|183305.3|183215.3|183320.1|183230.1|183296.9|183206.9|123
1759973100000|2025-10-09 01:25:00|183305.6|183215.6|183299.1|183209.1|183311.8|183221.8|183294.4|183204.4|65
1759973400000|2025-10-09 01:30:00|183298.8|183208.8|183325.6|183235.6|183330.8|183240.8|183282.4|183192.4|225
1759973700000|2025-10-09 01:35:00|183326.1|183236.1|183326.4|183236.4|183346.2|183256.2|183318.7|183228.7|147
1759974000000|2025-10-09 01:40:00|183326.7|183236.7|183323.3|183233.3|183339.1|183249.1|183317.5|183227.5|144
1759974300000|2025-10-09 01:45:00|183322.7|183232.7|183359.3|183269.3|183359.5|183269.5|183319.5|183229.5|193
1759974600000|2025-10-09 01:50:00|183359.2|183269.2|183377.5|183287.5|183384.3|183294.3|183351.7|183261.7|197
1759974900000|2025-10-09 01:55:00|183378.7|183288.7|183381.2|183291.2|183384.3|183294.3|183375.4|183285.4|142
1759975200000|2025-10-09 02:00:00|183380.3|183290.3|183382.4|183292.4|183387.5|183297.5|183372.9|183282.9|202
1759975500000|2025-10-09 02:05:00|183382.5|183292.5|183364.2|183274.2|183383|183293|183354.8|183264.8|218
1759975800000|2025-10-09 02:10:00|183363.9|183273.9|183345|183255|183363.9|183273.9|183344.7|183254.7|203
1759976100000|2025-10-09 02:15:00|183344|183254|183358.2|183268.2|183360.3|183270.3|183343.5|183253.5|159
1759976400000|2025-10-09 02:20:00|183351.5|183261.5|183326.9|183236.9|183354.9|183264.9|183321.3|183231.3|165
1759976700000|2025-10-09 02:25:00|183326.5|183236.5|183319.9|183229.9|183327.5|183237.5|183314.7|183224.7|259
1759977000000|2025-10-09 02:30:00|183318|183228|183319.5|183229.5|183333.6|183243.6|183311.8|183221.8|142
1759977300000|2025-10-09 02:35:00|183319.4|183229.4|183318.3|183228.3|183324.6|183234.6|183304.4|183214.4|133
1759977600000|2025-10-09 02:40:00|183317.4|183227.4|183311.9|183221.9|183345.2|183255.2|183310.7|183220.7|90
1759977900000|2025-10-09 02:45:00|183309.2|183219.2|183292.8|183202.8|183318.4|183228.4|183279.5|183189.5|178
1759978200000|2025-10-09 02:50:00|183295|183205|183296.1|183206.1|183299.9|183209.9|183291.1|183201.1|92
1759978500000|2025-10-09 02:55:00|183297|183207|183306.3|183216.3|183311.5|183221.5|183295.9|183205.9|95
1759978800000|2025-10-09 03:00:00|183309.1|183219.1|183296.9|183206.9|183309.1|183219.1|183287|183197|152
1759979100000|2025-10-09 03:05:00|183294.2|183204.2|183323.5|183233.5|183327.4|183237.4|183294.2|183204.2|82
1759979400000|2025-10-09 03:10:00|183323.6|183233.6|183343.5|183253.5|183344.2|183254.2|183318.5|183228.5|106
1759979700000|2025-10-09 03:15:00|183343.1|183253.1|183343.3|183253.3|183347.7|183257.7|183335.5|183245.5|115
1759980000000|2025-10-09 03:20:00|183342.8|183252.8|183319.6|183229.6|183351.2|183261.2|183319.1|183229.1|131
1759980300000|2025-10-09 03:25:00|183319.9|183229.9|183328.5|183238.5|183328.5|183238.5|183314.5|183224.5|138
1759980600000|2025-10-09 03:30:00|183327|183237|183324.6|183234.6|183330|183240|183320|183230|106
1759980900000|2025-10-09 03:35:00|183324.3|183234.3|183315.3|183225.3|183324.8|183234.8|183308.6|183218.6|83
1759981200000|2025-10-09 03:40:00|183314.8|183224.8|183298.8|183208.8|183315.2|183225.2|183296.5|183206.5|76
1759981500000|2025-10-09 03:45:00|183298.6|183208.6|183307.1|183217.1|183308.5|183218.5|183293.2|183203.2|61
1759981800000|2025-10-09 03:50:00|183307.7|183217.7|183298.9|183208.9|183307.7|183217.7|183293.8|183203.8|35
1759982100000|2025-10-09 03:55:00|183296.3|183206.3|183308.7|183218.7|183315.1|183225.1|183292|183202|58
1759982400000|2025-10-09 04:00:00|183308.2|183218.2|183315.8|183225.8|183324.5|183234.5|183307.1|183217.1|82
1759982700000|2025-10-09 04:05:00|183318|183228|183315.5|183225.5|183322|183232|183314.8|183224.8|49
1759983000000|2025-10-09 04:10:00|183316.1|183226.1|183315.2|183225.2|183322.7|183232.7|183311.2|183221.2|96
1759983300000|2025-10-09 04:15:00|183322.6|183232.6|183311.7|183221.7|183322.6|183232.6|183306.1|183216.1|144
1759983600000|2025-10-09 04:20:00|183313.5|183223.5|183314.6|183224.6|183323.2|183233.2|183308.8|183218.8|68
1759983900000|2025-10-09 04:25:00|183314.2|183224.2|183323.5|183233.5|183325|183235|183314|183224|75
1759984200000|2025-10-09 04:30:00|183323.2|183233.2|183314.2|183224.2|183324.3|183234.3|183312.5|183222.5|54
1759984500000|2025-10-09 04:35:00|183314.3|183224.3|183311.6|183221.6|183320.9|183230.9|183309.7|183219.7|61
1759984800000|2025-10-09 04:40:00|183309.8|183219.8|183307|183217|183322.6|183232.6|183306.4|183216.4|88
1759985100000|2025-10-09 04:45:00|183303.3|183213.3|183301.7|183211.7|183309.3|183219.3|183301.7|183211.7|67
1759985400000|2025-10-09 04:50:00|183304|183214|183299.9|183209.9|183309.6|183225|183269.8|183202.5|42
1759985700000|2025-10-09 04:55:00|183300.7|183210.7|183301.7|183211.7|183304.8|183214.8|183298.1|183208.1|37
1759986000000|2025-10-09 05:00:00|183303.4|183213.4|183294.5|183204.5|183307.3|183217.3|183288.9|183198.9|42
1759986300000|2025-10-09 05:05:00|183293.1|183203.1|183281.4|183191.4|183293.1|183220.7|183269.7|183191.4|23
1759986600000|2025-10-09 05:10:00|183281|183191|183281.4|183191.4|183287.1|183197.1|183281|183191|18
1759986900000|2025-10-09 05:15:00|183283|183193|183293.2|183203.2|183294.9|183204.9|183280.5|183190.5|29
1759987200000|2025-10-09 05:20:00|183292.5|183202.5|183290.1|183200.1|183293|183227|183272.6|183194.5|66
1759987500000|2025-10-09 05:25:00|183289.9|183199.9|183289.9|183199.9|183290.7|183200.7|183285|183195|271
1759987800000|2025-10-09 05:30:00|183290.2|183200.2|183287|183197|183290.2|183200.2|183279.8|183189.8|90
1759988100000|2025-10-09 05:35:00|183289.3|183199.3|183290|183200|183290.6|183200.6|183282.6|183192.6|66
1759988400000|2025-10-09 05:40:00|183290.3|183200.3|183283.5|183193.5|183296.2|183206.2|183282.5|183192.5|74
1759988700000|2025-10-09 05:45:00|183283.8|183193.8|183310.6|183220.6|183313.2|183223.2|183283.5|183193.5|70
1759989000000|2025-10-09 05:50:00|183312.9|183222.9|183289.5|183199.5|183312.9|183222.9|183282.5|183192.5|85
1759989300000|2025-10-09 05:55:00|183290.5|183200.5|183279.5|183189.5|183294|183204|183253.4|183163.4|164
1759989600000|2025-10-09 06:00:00|183279|183189|183312.9|183222.9|183343.5|183253.5|183279|183189|209
1759989900000|2025-10-09 06:05:00|183312.1|183222.1|183374.2|183284.2|183380.2|183290.2|183311.8|183221.8|192
1759990200000|2025-10-09 06:10:00|183374.8|183284.8|183383.7|183293.7|183415.7|183325.7|183357.4|183267.4|222
1759990500000|2025-10-09 06:15:00|183381.7|183291.7|183414.3|183324.3|183422.3|183332.3|183352.1|183262.1|302
1759990800000|2025-10-09 06:20:00|183426|183336|183424.3|183334.3|183467.3|183377.3|183408.6|183318.6|373
1759991100000|2025-10-09 06:25:00|183422|183332|183492.9|183402.9|183493.5|183403.5|183405.2|183315.2|355
1759991400000|2025-10-09 06:30:00|183495.6|183405.6|183502.4|183412.4|183525.8|183435.8|183484.3|183394.3|416
1759991700000|2025-10-09 06:35:00|183502.9|183412.9|183482.9|183392.9|183528.4|183438.4|183459.9|183369.9|354
1759992000000|2025-10-09 06:40:00|183483.2|183393.2|183557.7|183467.7|183570.1|183480.1|183483.2|183393.2|282
1759992300000|2025-10-09 06:45:00|183558.1|183468.1|183610.9|183520.9|183629.9|183539.9|183555.4|183465.4|358
1759992600000|2025-10-09 06:50:00|183612.3|183522.3|183642.1|183552.1|183660.4|183570.4|183598.6|183508.6|261
1759992900000|2025-10-09 06:55:00|183643.5|183553.5|183556.2|183466.2|183647|183557|183555.9|183465.9|314
1759993200000|2025-10-09 07:00:00|183552.5|183462.5|183487.2|183397.2|183552.5|183462.5|183476.6|183386.6|434
1759993500000|2025-10-09 07:05:00|183487.8|183397.8|183488.9|183398.9|183516.9|183426.9|183473.2|183383.2|285
1759993800000|2025-10-09 07:10:00|183490.6|183400.6|183414.1|183324.1|183490.6|183400.6|183392.7|183302.7|390
1759994100000|2025-10-09 07:15:00|183406.1|183316.1|183419.2|183329.2|183469.2|183379.2|183400.2|183310.2|315
1759994400000|2025-10-09 07:20:00|183420.8|183330.8|183463.9|183373.9|183486.3|183396.3|183420.3|183330.3|272
1759994700000|2025-10-09 07:25:00|183464.4|183374.4|183524.8|183434.8|183536.7|183446.7|183458.2|183368.2|302
1759995000000|2025-10-09 07:30:00|183525.6|183435.6|183566.7|183476.7|183584.9|183494.9|183508.2|183418.2|295
1759995300000|2025-10-09 07:35:00|183566.2|183476.2|183599.8|183509.8|183602.4|183512.4|183557.7|183467.7|215
1759995600000|2025-10-09 07:40:00|183605.1|183515.1|183595.8|183505.8|183643|183553|183592.9|183502.9|207
1759995900000|2025-10-09 07:45:00|183596.3|183506.3|183497.2|183407.2|183596.3|183506.3|183487.9|183397.9|344
1759996200000|2025-10-09 07:50:00|183492.4|183402.4|183488.2|183398.2|183499.3|183409.3|183465.9|183375.9|255
1759996500000|2025-10-09 07:55:00|183491.6|183401.6|183501.1|183411.1|183535.7|183445.7|183491.6|183401.6|320
1759996800000|2025-10-09 08:00:00|183499.4|183409.4|183541.8|183451.8|183542.3|183452.3|183493.8|183403.8|295
1759997100000|2025-10-09 08:05:00|183541.1|183451.1|183494.9|183404.9|183564.8|183474.8|183494.5|183404.5|252
1759997400000|2025-10-09 08:10:00|183493.2|183403.2|183532.1|183442.1|183563.8|183473.8|183491.6|183401.6|247
1759997700000|2025-10-09 08:15:00|183532.3|183442.3|183471.5|183381.5|183544.5|183454.5|183469.3|183379.3|204
1759998000000|2025-10-09 08:20:00|183472.9|183382.9|183505.6|183415.6|183515.8|183425.8|183466.1|183376.1|261
1759998300000|2025-10-09 08:25:00|183505.4|183415.4|183502.1|183412.1|183527|183437|183496.3|183406.3|293
1759998600000|2025-10-09 08:30:00|183503.3|183413.3|183619.7|183529.7|183622.7|183532.7|183503.3|183413.3|243
1759998900000|2025-10-09 08:35:00|183617.4|183527.4|183615.4|183525.4|183625.3|183555.1|183578.5|183505.9|186
1759999200000|2025-10-09 08:40:00|183614|183524|183534.8|183444.8|183615.4|183538.2|183508.7|183442.7|291
1759999500000|2025-10-09 08:45:00|183536.4|183446.4|183564.1|183474.1|183587.2|183523.3|183506.2|183433.4|287
1759999800000|2025-10-09 08:50:00|183565.9|183475.9|183543|183453|183583|183509.7|183523.7|183438.3|144
1760000100000|2025-10-09 08:55:00|183541.2|183451.2|183535.7|183485.7|183589.4|183525.5|183482.1|183417.2|293
1760000400000|2025-10-09 09:00:00|183534.4|183484.4|183436.3|183346.3|183573.9|183506.6|183410.7|183320.7|305
1760000700000|2025-10-09 09:05:00|183428.2|183338.2|183504.3|183414.3|183533.6|183457.5|183426.2|183338.2|470
1760001000000|2025-10-09 09:10:00|183506.2|183416.2|183473.9|183383.9|183522|183432|183449.6|183378.3|193
1760001300000|2025-10-09 09:15:00|183475.9|183385.9|183423.2|183333.2|183509.6|183419.6|183369.8|183279.8|223
1760001600000|2025-10-09 09:20:00|183430.8|183340.8|183368.7|183278.7|183432.1|183342.1|183367|183277|91
1760001900000|2025-10-09 09:25:00|183373.4|183283.4|183364.8|183274.8|183405.1|183315.1|183351.2|183261.2|185
1760002200000|2025-10-09 09:30:00|183366.5|183276.5|183309.5|183219.5|183398.9|183308.9|183307.5|183217.5|215
1760002500000|2025-10-09 09:35:00|183305.3|183215.3|183299.9|183209.9|183335.7|183245.7|183292.4|183202.4|251
1760002800000|2025-10-09 09:40:00|183301.1|183211.1|183280.1|183190.1|183307.3|183217.3|183252.5|183187.1|107
1760003100000|2025-10-09 09:45:00|183279.9|183189.9|183290.7|183200.7|183292.5|183202.5|183278.6|183188.6|57
1760003400000|2025-10-09 09:50:00|183287.9|183197.9|183235.7|183145.7|183294|183210.4|183233.5|183143.5|96
1760003700000|2025-10-09 09:55:00|183237.8|183147.8|183171.5|183081.5|183239.4|183149.4|183171.5|183081.5|186
1760004000000|2025-10-09 10:00:00|183169.8|183079.8|183213.1|183123.1|183221.5|183131.5|183169.8|183079.8|165
1760004300000|2025-10-09 10:05:00|183212.9|183122.9|183194.5|183104.5|183215|183125|183179.8|183089.8|259
1760004600000|2025-10-09 10:10:00|183193.9|183103.9|183198.4|183108.4|183210.4|183120.4|183177.8|183087.8|230
1760004900000|2025-10-09 10:15:00|183196.6|183106.6|183198.5|183108.5|183225.3|183135.3|183190.2|183100.2|174
1760005200000|2025-10-09 10:20:00|183201.2|183111.2|183209|183119|183213.7|183123.7|183201.2|183111.2|131
1760005500000|2025-10-09 10:25:00|183209.2|183119.2|183187.9|183097.9|183216.1|183126.1|183177.5|183087.5|239
1760005800000|2025-10-09 10:30:00|183187.6|183097.6|183248.4|183158.4|183252.8|183162.8|183183.5|183093.5|315
1760006100000|2025-10-09 10:35:00|183248.2|183158.2|183252.8|183162.8|183260|183170|183246.3|183156.3|311
1760006400000|2025-10-09 10:40:00|183252.5|183162.5|183177.3|183087.3|183263.2|183173.2|183177.3|183087.3|198
1760006700000|2025-10-09 10:45:00|183179.5|183089.5|183137.6|183047.6|183195.7|183117.1|183115.2|183044.2|191
1760007000000|2025-10-09 10:50:00|183135.7|183045.7|183247.2|183157.2|183262.3|183172.3|183116.1|183045.7|181
1760007300000|2025-10-09 10:55:00|183242.4|183152.4|183201.6|183111.6|183242.4|183166.8|183140.7|183090.7|254
1760007600000|2025-10-09 11:00:00|183206.1|183116.1|183211.7|183161.7|183235.6|183173.3|183159|183073.3|223
1760007900000|2025-10-09 11:05:00|183212.6|183162.6|183251|183161|183256|183190.3|183205.7|183153.3|225
1760008200000|2025-10-09 11:10:00|183252|183162|183235.2|183185.2|183263.6|183192.4|183223.2|183151|246
1760008500000|2025-10-09 11:15:00|183234.9|183184.9|183158.3|183108.3|183239.3|183189.3|183158|183108|290
1760008800000|2025-10-09 11:20:00|183159.3|183109.3|183217.7|183127.7|183217.7|183142.6|183133.5|183083.5|265
1760009100000|2025-10-09 11:25:00|183221.2|183131.2|183176.5|183126.5|183251.2|183170.4|183172.8|183110.3|151
1760009400000|2025-10-09 11:30:00|183179.9|183129.9|183199|183149|183223.8|183153.2|183176.9|183126.9|153
1760009700000|2025-10-09 11:35:00|183200.3|183150.3|183159|183109|183222.5|183153.7|183153|183103|148
1760010000000|2025-10-09 11:40:00|183159.9|183109.9|183119.1|183029.1|183179.3|183109.9|183100.2|183026.9|110
1760010300000|2025-10-09 11:45:00|183117.9|183027.9|183129.1|183039.1|183137.5|183081.5|183081.4|183018|110
1760010600000|2025-10-09 11:50:00|183100.8|183050.8|183140.8|183050.8|183151|183080.7|183100.8|183028.1|127
1760010900000|2025-10-09 11:55:00|183146|183056|183200|183110|183220|183150.2|183145.9|183055.9|208
1760011200000|2025-10-09 12:00:00|183197.5|183107.5|183178.9|183088.9|183244.4|183154.4|183170|183080|118
1760011500000|2025-10-09 12:05:00|183182.3|183092.3|183200.2|183150.2|183230.9|183159.4|183165.9|183081.6|195
1760011800000|2025-10-09 12:10:00|183199.6|183149.6|183233|183183|183236.9|183186.9|183164.1|183114.1|220
1760012100000|2025-10-09 12:15:00|183231.9|183181.9|183220.9|183170.9|183236.8|183186.8|183166.1|183116.1|286
1760012400000|2025-10-09 12:20:00|183219.4|183169.4|183104.9|183014.9|183240.1|183187|183076|183014.9|336
1760012700000|2025-10-09 12:25:00|183084.5|183034.5|183147.3|183057.3|183147.3|183057.3|183058.5|182988.8|212
1760013000000|2025-10-09 12:30:00|183151.4|183061.4|183115.4|183025.4|183168.6|183103.8|183076.3|182994.3|183
1760013300000|2025-10-09 12:35:00|183117.9|183027.9|183097.1|183007.1|183154.5|183080.4|183056.4|182968.2|404
1760013600000|2025-10-09 12:40:00|183098.2|183008.2|183034|182984|183126.7|183076.7|183030.4|182974.2|399
1760013900000|2025-10-09 12:45:00|183035|182985|183123.9|183073.9|183128.9|183078.9|183035|182985|389
1760014200000|2025-10-09 12:50:00|183124.7|183074.7|183145.3|183055.3|183153.7|183103.7|183092.9|183022.3|314
1760014500000|2025-10-09 12:55:00|183147.3|183057.3|183156.8|183066.8|183165.3|183103.5|183105.2|183046.1|225
1760014800000|2025-10-09 13:00:00|183159.1|183069.1|183182.2|183092.2|183191.5|183122.7|183096.3|183033.6|392
1760015100000|2025-10-09 13:05:00|183182|183092|183230.7|183180.7|183232|183182|183038.5|182972.9|574
1760015400000|2025-10-09 13:10:00|183229.6|183179.6|183159.7|183109.7|183229.6|183179.6|183120.7|183061.6|575
1760015700000|2025-10-09 13:15:00|183150.8|183100.8|183161.8|183111.8|183214.8|183155.5|183116.9|183066.9|373
1760016000000|2025-10-09 13:20:00|183161.1|183111.1|183230|183180|183245.9|183195.9|183161.1|183092.9|305
1760016300000|2025-10-09 13:25:00|183231.1|183181.1|183197.7|183147.7|183273.3|183223.3|183172.6|183115.5|353
1760016600000|2025-10-09 13:30:00|183194.2|183144.2|183172.1|183122.1|183213.8|183160|183151.4|183091.8|280
1760016900000|2025-10-09 13:35:00|183169.4|183119.4|183182.3|183132.3|183216.4|183144.8|183143.1|183075.5|257
1760017200000|2025-10-09 13:40:00|183181|183131|183312.6|183222.6|183322.5|183263.5|183148|183079.8|416
1760017500000|2025-10-09 13:45:00|183315.2|183225.2|183306.6|183216.6|183391|183333|183271.3|183181.3|347
1760017800000|2025-10-09 13:50:00|183304.5|183214.5|183351.2|183301.2|183365.7|183315.7|183256.9|183189.3|368
1760018100000|2025-10-09 13:55:00|183371.1|183281.1|183352.7|183262.7|183383.6|183333.6|183318.5|183246.8|444
1760018400000|2025-10-09 14:00:00|183363.6|183273.6|183524|183474|183556|183483|183349.9|183273.6|488
1760018700000|2025-10-09 14:05:00|183512.5|183422.5|183430.3|183380.3|183512.5|183446.3|183366|183300.1|475
1760019000000|2025-10-09 14:10:00|183427.1|183377.1|183447.5|183397.5|183497.6|183447.6|183416.8|183366.8|335
1760019300000|2025-10-09 14:15:00|183446.1|183396.1|183385.8|183335.8|183465.3|183415.3|183349.9|183299.9|373
1760019600000|2025-10-09 14:20:00|183387.3|183337.3|183417.8|183367.8|183475|183410.5|183353.4|183303.4|492
1760019900000|2025-10-09 14:25:00|183412.3|183362.3|183557.2|183467.2|183560.5|183495.5|183402.6|183313.6|476
1760020200000|2025-10-09 14:30:00|183557.6|183507.6|183582.2|183492.2|183586.2|183522.8|183489.4|183422.1|409
1760020500000|2025-10-09 14:35:00|183584.1|183494.1|183565.2|183515.2|183624.8|183561.5|183536.4|183484.3|403
1760020800000|2025-10-09 14:40:00|183567.3|183517.3|183664.5|183614.5|183688.1|183638.1|183549.4|183499.4|324
1760021100000|2025-10-09 14:45:00|183636.3|183586.3|183635.6|183585.6|183657.2|183607.2|183595.2|183545.2|314
1760021400000|2025-10-09 14:50:00|183635|183585|183630.4|183580.4|183652.7|183587|183505.9|183455.9|318
1760021700000|2025-10-09 14:55:00|183629.3|183579.3|183717.7|183627.7|183720|183642.4|183629.3|183579.3|152
1760022000000|2025-10-09 15:00:00|183715.2|183625.2|183815.8|183765.8|183831.8|183766.8|183697.7|183615.2|176
1760022300000|2025-10-09 15:05:00|183814.1|183764.1|183841.2|183791.2|183882.6|183832.6|183758.4|183705.8|436
1760022600000|2025-10-09 15:10:00|183833.6|183783.6|183839.9|183789.9|183883.6|183828.7|183799.5|183749.5|321
1760022900000|2025-10-09 15:15:00|183840.7|183790.7|183802.1|183752.1|183863.8|183813.8|183788|183738|277
1760023200000|2025-10-09 15:20:00|183821.2|183731.2|183915.9|183865.9|183967.4|183917.4|183791.6|183731.2|380
1760023500000|2025-10-09 15:25:00|183913.6|183863.6|183983.5|183933.5|183987.3|183937.3|183881|183831|344
1760023800000|2025-10-09 15:30:00|183984.4|183934.4|184062.4|183972.4|184062.4|184000.8|183958.9|183908.5|326
1760024100000|2025-10-09 15:35:00|184061.4|183971.4|184076.9|184026.9|184080.5|184026.9|183950.3|183900.3|368
1760024400000|2025-10-09 15:40:00|184077.8|184027.8|184023.8|183973.8|184143.7|184093.7|184020.1|183970.1|455
1760024700000|2025-10-09 15:45:00|184023.2|183973.2|183969.6|183879.6|184037.3|183987.3|183950.6|183879.4|345
1760025000000|2025-10-09 15:50:00|183920.9|183870.9|183872.3|183782.3|183948.8|183880.1|183816.4|183766.2|312
1760025300000|2025-10-09 15:55:00|183871.1|183781.1|183879.7|183829.7|183923.4|183873.4|183857|183780.3|279
1760025600000|2025-10-09 16:00:00|183881.8|183831.8|183805|183755|183885.4|183833.8|183802|183713.8|284
1760025900000|2025-10-09 16:05:00|183808.7|183758.7|183830.8|183780.8|183866.5|183804.7|183764.7|183714.7|259
1760026200000|2025-10-09 16:10:00|183830.9|183780.9|183852|183802|183899.4|183830.1|183829.9|183779.7|239
1760026500000|2025-10-09 16:15:00|183855.8|183805.8|183817.7|183767.7|183911|183847|183805.5|183755.5|264
1760026800000|2025-10-09 16:20:00|183812|183762|183888.3|183838.3|183977.6|183887.6|183810.7|183760.7|256
1760027100000|2025-10-09 16:25:00|183889.1|183839.1|183910.4|183820.4|183941.1|183875.8|183869.7|183819.7|214
1760027400000|2025-10-09 16:30:00|183909.9|183819.9|183935.2|183885.2|183935.2|183885.2|183875|183815.6|198
1760027700000|2025-10-09 16:35:00|183933.9|183883.9|183956.2|183906.2|183976|183926|183919.9|183869.9|206
1760028000000|2025-10-09 16:40:00|183952.4|183902.4|183871.6|183821.6|183968.9|183918.9|183871.6|183796.6|227
1760028300000|2025-10-09 16:45:00|183872.4|183822.4|183816.1|183766.1|183939.4|183873.9|183798.1|183748.1|312
1760028600000|2025-10-09 16:50:00|183822.4|183772.4|183863.6|183813.6|183880.5|183830.5|183770.8|183720.8|243
1760028900000|2025-10-09 16:55:00|183853.4|183803.4|183944.3|183894.3|183977.1|183907.3|183852.7|183802.7|316
1760029200000|2025-10-09 17:00:00|183946.1|183896.1|183892.5|183842.5|183965.9|183897|183861.8|183811.8|350
1760029500000|2025-10-09 17:05:00|183890.7|183840.7|183955.1|183905.1|184071.4|184017.4|183890.7|183825.8|367
1760029800000|2025-10-09 17:10:00|183956|183906|183970.1|183920.1|184008.7|183958.7|183951.6|183901.6|295
1760030100000|2025-10-09 17:15:00|183971|183921|183984.7|183934.7|184066.1|184016.1|183964.8|183914.8|361
1760030400000|2025-10-09 17:20:00|183984.8|183934.8|184014.4|183964.4|184041.4|183991.4|183967.7|183917.7|316
1760030700000|2025-10-09 17:25:00|184012.9|183962.9|184031.4|183981.4|184032.9|183982.9|183989.9|183939.9|244
1760031000000|2025-10-09 17:30:00|184027.5|183977.5|184055.2|184005.2|184057.2|184007.2|184021.4|183971.4|221
1760031300000|2025-10-09 17:35:00|184054|184004|183951.3|183901.3|184081.5|184031.5|183934|183884|214
1760031600000|2025-10-09 17:40:00|183952.2|183902.2|183972.3|183922.3|183993.6|183943.6|183939.2|183889.2|285
1760031900000|2025-10-09 17:45:00|183978.8|183928.8|183986.2|183936.2|184018.5|183968.5|183971.5|183921.5|173
1760032200000|2025-10-09 17:50:00|183983.5|183933.5|183982.1|183932.1|183993.3|183943.3|183940|183890|136
1760032500000|2025-10-09 17:55:00|183983.7|183933.7|183984.8|183934.8|183997.2|183947.2|183937.3|183887.3|222
1760032800000|2025-10-09 18:00:00|183987.5|183937.5|184022|183972|184024.8|183974.8|183959.2|183909.2|248
1760033100000|2025-10-09 18:05:00|184022.9|183972.9|184040.6|183990.6|184092.6|184042.6|184009.2|183959.2|187
1760033400000|2025-10-09 18:10:00|184039.8|183989.8|184018|183968|184046.9|183996.9|183987.4|183937.4|148
1760033700000|2025-10-09 18:15:00|184018.8|183968.8|183910.4|183860.4|184039.7|183989.7|183910.2|183860.2|165
1760034000000|2025-10-09 18:20:00|183913.8|183863.8|183931|183881|183939.5|183889.5|183887.6|183837.6|157
1760034300000|2025-10-09 18:25:00|183930.1|183880.1|183953.7|183903.7|183960.4|183910.4|183907|183857|133
1760034600000|2025-10-09 18:30:00|183952.1|183902.1|183989.3|183939.3|184013.9|183949.9|183952|183902|190
1760034900000|2025-10-09 18:35:00|183989.5|183939.5|183969.6|183919.6|184029.1|183968.7|183942|183879.7|253
1760035200000|2025-10-09 18:40:00|183970.6|183920.6|183971.2|183881.2|183994|183937.7|183935.7|183879.3|227
1760035500000|2025-10-09 18:45:00|183972.6|183882.6|184035.3|183985.3|184044.7|183994.7|183950.8|183881|258
1760035800000|2025-10-09 18:50:00|184036|183986|184111.9|184061.9|184163.6|184113.6|184034.1|183981.3|331
1760036100000|2025-10-09 18:55:00|184113.1|184063.1|184080.8|184030.8|184144.6|184087.4|184046.4|183995.1|343
1760036400000|2025-10-09 19:00:00|184078.1|184028.1|184014.3|183964.3|184079.2|184029.2|184012.5|183962.5|225
1760036700000|2025-10-09 19:05:00|184012.1|183962.1|183960.8|183910.8|184044.3|183994.3|183960.5|183910.5|207
1760037000000|2025-10-09 19:10:00|183960.6|183910.6|183983.4|183933.4|184009.5|183939.6|183956.8|183906.8|251
1760037300000|2025-10-09 19:15:00|183984.5|183934.5|183971.1|183921.1|184020.6|183970.6|183967.8|183917.8|236
1760037600000|2025-10-09 19:20:00|183975.1|183925.1|183944.1|183894.1|183988.8|183938.8|183930.5|183866.2|233
1760037900000|2025-10-09 19:25:00|183945|183895|183960.7|183910.7|183993.8|183932.3|183941.8|183885|135
1760038200000|2025-10-09 19:30:00|183961.7|183911.7|183934|183844|183965.1|183915.1|183907.1|183841.6|140
1760038500000|2025-10-09 19:35:00|183933.6|183843.6|183906|183816|183933.6|183845.2|183884.5|183811.9|103
1760038800000|2025-10-09 19:40:00|183904.7|183814.7|183891.6|183841.6|183904.7|183851.6|183881.3|183812.4|75
1760039100000|2025-10-09 19:45:00|183894.1|183844.1|183893.3|183843.3|183895.6|183845.6|183884.4|183834.4|114
1760039400000|2025-10-09 19:50:00|183888.1|183838.1|183852.6|183802.6|183894.3|183844.3|183833.1|183783.1|163
1760039700000|2025-10-09 19:55:00|183853.1|183803.1|183854|183804|183902.4|183852.4|183850.1|183800.1|303
1760040000000|2025-10-09 20:00:00|183855.2|183805.2|183887.6|183837.6|183893|183843|183841.8|183781.3|122
1760040300000|2025-10-09 20:05:00|183886.1|183836.1|183888.8|183798.8|183902|183838|183849.8|183778.5|84
1760040600000|2025-10-09 20:10:00|183890.2|183800.2|183889.7|183799.7|183893.3|183832|183857.2|183795.2|66
1760040900000|2025-10-09 20:15:00|183889.6|183799.6|183895.5|183805.5|183898.9|183836.4|183872.6|183798.1|65
1760041200000|2025-10-09 20:20:00|183895.1|183805.1|183903.4|183813.4|183911.5|183845.4|183881.6|183805.1|87
1760041500000|2025-10-09 20:25:00|183904.9|183814.9|183933|183843|183933|183862.5|183870.4|183814.9|72
1760041800000|2025-10-09 20:30:00|183934.5|183844.5|183938|183848|183939|183869.3|183903.5|183837.2|104
1760042100000|2025-10-09 20:35:00|183935.1|183845.1|183977.1|183887.1|183986.3|183902.2|183930.4|183840.4|51
1760042400000|2025-10-09 20:40:00|183973.6|183883.6|183943.9|183853.9|183976.8|183886.8|183943.5|183853.5|54
1760042700000|2025-10-09 20:45:00|183943|183853|183945.3|183855.3|183948.8|183858.8|183928.4|183838.4|64
1760043000000|2025-10-09 20:50:00|183942.7|183852.7|183992.2|183902.2|184006.4|183916.4|183940|183850|101
1760043300000|2025-10-09 20:55:00|183994.5|183904.5|183974.5|183884.5|183997.1|183907.1|183965|183875|89
1760043600000|2025-10-09 21:00:00|183977.6|183887.6|184111.9|183808.1|184111.9|183887.6|183951.8|183808.1|4
1760043900000|2025-10-09 21:05:00|184105|183815|184078.8|183864.3|184105|183884.5|184069.8|183815|34
1760044200000|2025-10-09 21:10:00|184083.4|183860.1|184104|183827|184121.9|183860.1|184083.4|183824|40
1760044500000|2025-10-09 21:15:00|184103.9|183827.1|184094.6|183819.9|184108.8|183831|184094.6|183807|31
1760044800000|2025-10-09 21:20:00|184094.5|183820|184091.1|183822.6|184094.5|183823.6|184088.3|183818.2|28
1760045100000|2025-10-09 21:25:00|184074|183827|184110.1|183817.9|184121.2|183827|184074|183812.7|33
1760045400000|2025-10-09 21:30:00|184110|183818|184096|183801.1|184110|183830.3|184095.3|183799.9|27
1760045700000|2025-10-09 21:35:00|184094.5|183803.8|184089.8|183827.2|184094.5|183835.6|184036.1|183796.8|25
1760046000000|2025-10-09 21:40:00|184087.8|183829.6|184092.6|183821.1|184092.6|183830.8|184086.8|183818.3|10
1760046300000|2025-10-09 21:45:00|184091.8|183822.6|184088.6|183839.7|184095.5|183841|184085.9|183822.6|18
1760046600000|2025-10-09 21:50:00|184088.5|183839.8|184088|183829|184089.2|183839.8|184085.2|183826.6|14
1760046900000|2025-10-09 21:55:00|184087.9|183829.3|184090.4|183826.8|184093.5|183832.1|184087.9|183824.3|16
1760047200000|2025-10-09 22:00:00|184093.8|183826.9|183969.1|183879.1|184108|183888.8|183905.3|183805.4|53
1760047500000|2025-10-09 22:05:00|183972|183882|183944.9|183854.9|183972|183882|183936.9|183846.9|24
1760047800000|2025-10-09 22:10:00|183945|183855|183939.4|183849.4|183947|183857|183931.1|183841.1|20
1760048100000|2025-10-09 22:15:00|183937.5|183847.5|183940|183850|183941.7|183851.7|183933.6|183843.6|16
1760048400000|2025-10-09 22:20:00|183939.6|183849.6|183940.3|183850.3|183940.3|183850.3|183939.6|183849.6|8
1760048700000|2025-10-09 22:25:00|183942.2|183852.2|183961.2|183871.2|183965|183875|183940.3|183850.3|17
1760049000000|2025-10-09 22:30:00|183965|183875|183965|183875|183965.1|183875.1|183960.8|183870.8|14
1760049300000|2025-10-09 22:35:00|183963.1|183873.1|183961.5|183871.5|183965|183875|183958.8|183868.8|16
1760049600000|2025-10-09 22:40:00|183965|183875|183963.4|183873.4|183967.3|183877.3|183957.9|183867.9|14
1760049900000|2025-10-09 22:45:00|183965|183875|183929.2|183839.2|183965|183875|183926.4|183836.4|14
1760050200000|2025-10-09 22:50:00|183928.8|183838.8|183925|183835|183928.8|183838.8|183913.2|183823.2|22
1760050500000|2025-10-09 22:55:00|183923.7|183833.7|183923.9|183833.9|183926.8|183836.8|183912.2|183822.2|21
1760050800000|2025-10-09 23:00:00|183924.3|183834.3|183941.2|183851.2|183955.7|183856.6|183920|183805|20
1760051100000|2025-10-09 23:05:00|183940|183850|184019.8|183929.8|184019.8|183929.8|183940|183850|23
1760051400000|2025-10-09 23:10:00|184004.6|183914.6|184015.1|183925.1|184043.1|183925.1|183990|183878|17
1760051700000|2025-10-09 23:15:00|184015|183925|183966.4|183876.4|184015.2|183925.2|183961.9|183871.9|31
1760052000000|2025-10-09 23:20:00|183966|183876|183950.5|183860.5|183967.3|183877.3|183940|183850|21
1760052300000|2025-10-09 23:25:00|183953|183863|183940.8|183850.8|183963.8|183873.8|183940|183850|20
1760052600000|2025-10-09 23:30:00|183940.6|183850.6|183936.4|183846.4|184007.3|183859.3|183934.6|183787.4|27
1760052900000|2025-10-09 23:35:00|183935|183845|183936.3|183846.3|184003.8|183849.8|183933.5|183783.9|18
1760053200000|2025-10-09 23:40:00|184004.6|183784.7|183930.8|183840.8|184004.6|183851.9|183930.3|183784.7|35
1760053500000|2025-10-09 23:45:00|183928.1|183838.1|183920.7|183830.7|183930.4|183840.4|183913.3|183823.3|111
1760053800000|2025-10-09 23:50:00|183926|183836|183914.2|183824.2|183926|183836|183901.4|183811.4|251
1760054100000|2025-10-09 23:55:00|183918.7|183828.7|183908.1|183818.1|183927.8|183837.8|183901.4|183811.4|237
1760054400000|2025-10-10 00:00:00|183907.5|183817.5|183916.3|183826.3|183925.7|183835.7|183870.7|183780.7|202
1760054700000|2025-10-10 00:05:00|183921.2|183831.2|183925.5|183835.5|183932|183842|183910.7|183820.7|325
1760055000000|2025-10-10 00:10:00|183926.8|183836.8|183919.3|183829.3|183931.9|183841.9|183912.1|183822.1|246
1760055300000|2025-10-10 00:15:00|183918.6|183828.6|183894.8|183804.8|183924.4|183834.4|183891.4|183801.4|123
1760055600000|2025-10-10 00:20:00|183892.4|183802.4|183894.8|183804.8|183897.2|183807.2|183888.1|183798.1|111
1760055900000|2025-10-10 00:25:00|183895|183805|183890.1|183800.1|183895.6|183805.6|183872.3|183782.3|79
1760056200000|2025-10-10 00:30:00|183890.9|183800.9|183890.2|183800.2|183894.9|183804.9|183883.7|183793.7|75
1760056500000|2025-10-10 00:35:00|183891.2|183801.2|183867.6|183777.6|183894.2|183804.2|183863.2|183773.2|124
1760056800000|2025-10-10 00:40:00|183869.5|183779.5|183865.2|183775.2|183878.7|183788.7|183863.5|183773.5|36
1760057100000|2025-10-10 00:45:00|183866.3|183776.3|183865.3|183775.3|183876.1|183786.1|183862.5|183772.5|88
1760057400000|2025-10-10 00:50:00|183862.6|183772.6|183806.9|183716.9|183865.1|183775.1|183806.9|183716.9|119
1760057700000|2025-10-10 00:55:00|183805.5|183715.5|183799|183709|183830.7|183740.7|183797.5|183707.5|132
1760058000000|2025-10-10 01:00:00|183798|183708|183789.9|183699.9|183819.8|183729.8|183785.9|183695.9|273
1760058300000|2025-10-10 01:05:00|183788.4|183698.4|183814.7|183724.7|183822.3|183732.3|183775|183685|133
1760058600000|2025-10-10 01:10:00|183812.2|183722.2|183817.7|183727.7|183824.3|183734.3|183807.9|183717.9|140
1760058900000|2025-10-10 01:15:00|183822.4|183732.4|183788.7|183698.7|183825.9|183735.9|183784.2|183694.2|145
1760059200000|2025-10-10 01:20:00|183790.1|183700.1|183787.9|183697.9|183796.8|183706.8|183786.1|183696.1|150
1760059500000|2025-10-10 01:25:00|183788|183698|183790.8|183700.8|183795.3|183705.3|183785.8|183695.8|55
1760059800000|2025-10-10 01:30:00|183787.9|183697.9|183820.2|183730.2|183824.6|183734.6|183787.9|183697.9|60
1760060100000|2025-10-10 01:35:00|183818.5|183728.5|183853.5|183763.5|183854.1|183779.7|183815.8|183728.5|67
1760060400000|2025-10-10 01:40:00|183855|183765|183856.4|183766.4|183864.9|183778.4|183824.1|183747.3|55
1760060700000|2025-10-10 01:45:00|183855.2|183765.2|183840.8|183750.8|183861.3|183783.6|183824.9|183744.7|56
1760061000000|2025-10-10 01:50:00|183839.9|183749.9|183841|183751|183886.5|183751.1|183831.7|183672.1|35
1760061300000|2025-10-10 01:55:00|183836.2|183746.2|183859.2|183769.2|183881.7|183791.7|183835.9|183745.9|177
1760061600000|2025-10-10 02:00:00|183862.3|183772.3|183869.2|183779.2|183871.3|183781.3|183851.7|183761.7|162
1760061900000|2025-10-10 02:05:00|183870|183780|183860.3|183770.3|183896.6|183806.6|183856.7|183766.7|82
1760062200000|2025-10-10 02:10:00|183860|183770|183854.1|183764.1|183860|183770|183834.9|183744.9|61
1760062500000|2025-10-10 02:15:00|183854|183764|183844.8|183754.8|183855.9|183765.9|183843.1|183753.1|158
1760062800000|2025-10-10 02:20:00|183846.3|183756.3|183839|183749|183852.3|183762.3|183831.1|183741.1|46
1760063100000|2025-10-10 02:25:00|183836.2|183746.2|183818.7|183728.7|183839|183749|183801.8|183711.8|83
1760063400000|2025-10-10 02:30:00|183818.4|183728.4|183830.8|183740.8|183832.2|183742.2|183818.4|183728.4|33
1760063700000|2025-10-10 02:35:00|183831|183741|183821|183731|183831.1|183741.1|183818.8|183728.8|64
1760064000000|2025-10-10 02:40:00|183821.7|183731.7|183830|183740|183830.4|183740.4|183821|183731|33
1760064300000|2025-10-10 02:45:00|183829.5|183739.5|183839.8|183749.8|183857.3|183767.3|183829.5|183739.5|66
1760064600000|2025-10-10 02:50:00|183839.5|183749.5|183860.6|183770.6|183867.5|183777.5|183835.5|183745.5|63
1760064900000|2025-10-10 02:55:00|183858.4|183768.4|183850.2|183760.2|183860.3|183770.3|183833.7|183743.7|109
1760065200000|2025-10-10 03:00:00|183850.1|183760.1|183853.5|183763.5|183856.2|183766.2|183834|183744|69
1760065500000|2025-10-10 03:05:00|183852.5|183762.5|183847.9|183757.9|183852.7|183762.7|183833.8|183743.8|96
1760065800000|2025-10-10 03:10:00|183848.2|183758.2|183890.2|183800.2|183890.5|183800.5|183848|183758|98
1760066100000|2025-10-10 03:15:00|183893.8|183803.8|183888.4|183798.4|183902.9|183812.9|183880.4|183790.4|119
1760066400000|2025-10-10 03:20:00|183885.2|183795.2|183889.7|183799.7|183890.5|183800.5|183881.3|183791.3|74
1760066700000|2025-10-10 03:25:00|183888|183798|183881.2|183791.2|183898.8|183808.8|183879|183789|153
1760067000000|2025-10-10 03:30:00|183878.7|183788.7|183889|183799|183891|183801|183875.4|183785.4|69
1760067300000|2025-10-10 03:35:00|183889.6|183799.6|183865|183775|183889.6|183799.6|183863.3|183773.3|58
1760067600000|2025-10-10 03:40:00|183865.5|183775.5|183863|183773|183888.4|183798.4|183857.4|183767.4|226
1760067900000|2025-10-10 03:45:00|183862.7|183772.7|183862.4|183772.4|183866.5|183776.5|183860|183770|138
1760068200000|2025-10-10 03:50:00|183851.9|183761.9|183865.9|183775.9|183869.6|183779.6|183851.9|183761.9|137
1760068500000|2025-10-10 03:55:00|183865.4|183775.4|183868.5|183778.5|183868.6|183778.6|183850.6|183760.6|225
1760068800000|2025-10-10 04:00:00|183865.7|183775.7|183846.5|183756.5|183869.8|183779.8|183843.4|183753.4|97
1760069100000|2025-10-10 04:05:00|183849.2|183759.2|183865|183775|183869.8|183779.8|183849.2|183759.2|160
1760069400000|2025-10-10 04:10:00|183865.2|183775.2|183908.4|183818.4|183910.5|183820.5|183863.4|183773.4|105
1760069700000|2025-10-10 04:15:00|183903.7|183813.7|183930.5|183840.5|183936.3|183846.3|183903|183813|128
1760070000000|2025-10-10 04:20:00|183930.7|183840.7|183898.7|183808.7|183932.2|183842.2|183897.7|183807.7|71
1760070300000|2025-10-10 04:25:00|183899.2|183809.2|183918.8|183828.8|183921|183831|183887.7|183797.7|67
1760070600000|2025-10-10 04:30:00|183919|183829|183917.6|183827.6|183921.4|183831.4|183905.4|183815.4|52
1760070900000|2025-10-10 04:35:00|183915.6|183825.6|183917.5|183827.5|183945.5|183855.5|183914.1|183824.1|77
1760071200000|2025-10-10 04:40:00|183918.5|183828.5|183910.4|183820.4|183927.1|183837.1|183905.1|183815.1|142
1760071500000|2025-10-10 04:45:00|183908|183818|183898.3|183808.3|183911|183821|183892.9|183802.9|72
1760071800000|2025-10-10 04:50:00|183897.6|183807.6|183900|183810|183902.9|183812.9|183893.6|183803.6|67
1760072100000|2025-10-10 04:55:00|183901|183811|183891.7|183801.7|183911.6|183821.6|183891.2|183801.2|111
1760072400000|2025-10-10 05:00:00|183892.1|183802.1|183908.5|183818.5|183912.8|183822.8|183891|183801|131
1760072700000|2025-10-10 05:05:00|183909.7|183819.7|183901.5|183811.5|183910.7|183820.7|183890.5|183800.5|213
1760073000000|2025-10-10 05:10:00|183901.7|183811.7|183909.8|183819.8|183916.5|183826.5|183891|183801|217
1760073300000|2025-10-10 05:15:00|183909.3|183819.3|183889.1|183799.1|183909.9|183819.9|183886.1|183796.1|41
1760073600000|2025-10-10 05:20:00|183885.6|183795.6|183878.1|183788.1|183893.5|183803.5|183871|183781|47
1760073900000|2025-10-10 05:25:00|183874|183784|183900.9|183810.9|183903.3|183813.3|183867.6|183777.6|62
1760074200000|2025-10-10 05:30:00|183900.1|183810.1|183904.5|183814.5|183916.3|183826.3|183890.5|183800.5|133
1760074500000|2025-10-10 05:35:00|183903.4|183813.4|183904|183814|183936.2|183846.2|183900|183810|151
1760074800000|2025-10-10 05:40:00|183903.7|183813.7|183883.5|183793.5|183904.2|183814.2|183880.8|183790.8|160
1760075100000|2025-10-10 05:45:00|183891.6|183801.6|183869.3|183779.3|183894.7|183804.7|183863|183773|161
1760075400000|2025-10-10 05:50:00|183869.9|183779.9|183877.7|183787.7|183908.4|183818.4|183869.9|183779.9|139
1760075700000|2025-10-10 05:55:00|183878.1|183788.1|183898.3|183808.3|183911.4|183821.4|183872.6|183782.6|277
1760076000000|2025-10-10 06:00:00|183900.1|183810.1|183890.7|183800.7|183918.3|183828.3|183876.6|183786.6|237
1760076300000|2025-10-10 06:05:00|183890.9|183800.9|183909.7|183819.7|183928.8|183838.8|183889.5|183799.5|147
1760076600000|2025-10-10 06:10:00|183909.9|183819.9|183904.9|183814.9|183915.6|183825.6|183890.5|183800.5|118
1760076900000|2025-10-10 06:15:00|183904.4|183814.4|183904.4|183814.4|183907.6|183817.6|183892.9|183802.9|239
1760077200000|2025-10-10 06:20:00|183906.6|183816.6|183886|183796|183906.7|183816.7|183876.3|183786.3|198
1760077500000|2025-10-10 06:25:00|183879.4|183789.4|183937|183847|183950|183860|183878.2|183788.2|194
1760077800000|2025-10-10 06:30:00|183937.3|183847.3|183948.8|183858.8|183959.6|183869.6|183936.6|183846.6|274
1760078100000|2025-10-10 06:35:00|183948.7|183858.7|183993.1|183903.1|184005.1|183915.1|183893.3|183803.3|616
1760078400000|2025-10-10 06:40:00|183994.7|183904.7|184031.2|183941.2|184035.4|183945.4|183984.2|183894.2|307
1760078700000|2025-10-10 06:45:00|184032.8|183942.8|184085|183995|184102|184012|184029|183939|232
1760079000000|2025-10-10 06:50:00|184084.6|183994.6|184061.3|183971.3|184115.3|184025.3|184055.4|183965.4|460
1760079300000|2025-10-10 06:55:00|184062.8|183972.8|184010.8|183920.8|184070.6|183980.6|184009.1|183919.1|416
1760079600000|2025-10-10 07:00:00|184002.1|183912.1|184005|183915|184060.6|183970.6|183999.2|183909.2|424
1760079900000|2025-10-10 07:05:00|184008|183918|184076.5|183986.5|184088.1|183998.1|183986.3|183896.3|606
1760080200000|2025-10-10 07:10:00|184076.9|183986.9|184145.6|184055.6|184150.3|184087.8|184060.9|183970.9|354
1760080500000|2025-10-10 07:15:00|184147.1|184057.1|184170.2|184080.2|184189|184099.5|184138.4|184048.4|483
1760080800000|2025-10-10 07:20:00|184171.5|184081.5|184203.9|184113.9|184209|184120.4|184163.8|184079.2|259
1760081100000|2025-10-10 07:25:00|184203.1|184113.1|184099|184009|184210.8|184143.1|184074.8|183984.8|498
1760081400000|2025-10-10 07:30:00|184097.5|184007.5|184073.4|183983.4|184111.6|184021.6|184043.2|183964.2|358
1760081700000|2025-10-10 07:35:00|184073.2|183983.2|184056|183966|184085.4|184023.7|184053.5|183963.5|304
1760082000000|2025-10-10 07:40:00|184059.7|183969.7|184065.4|183975.4|184071.8|183981.8|184052|183962|270
1760082300000|2025-10-10 07:45:00|184066.3|183976.3|184060.7|183970.7|184076|183986|184056.9|183966.9|317
1760082600000|2025-10-10 07:50:00|184060.9|183970.9|184036.3|183946.3|184075.9|183985.9|184033.7|183943.7|339
1760082900000|2025-10-10 07:55:00|184039.6|183949.6|183998.7|183908.7|184055.5|183965.5|183970.1|183880.1|292
1760083200000|2025-10-10 08:00:00|184000.5|183910.5|183970.2|183880.2|184004|183914|183932.1|183842.1|444
1760083500000|2025-10-10 08:05:00|183969.6|183879.6|183864.7|183774.7|183973.8|183883.8|183864.7|183774.7|365
1760083800000|2025-10-10 08:10:00|183863.3|183773.3|183847.3|183757.3|183897.4|183807.4|183813.8|183739.2|306
1760084100000|2025-10-10 08:15:00|183848.7|183758.7|183898.7|183808.7|183904.5|183814.5|183828.7|183738.7|256
1760084400000|2025-10-10 08:20:00|183896.8|183806.8|183821.9|183731.9|183922.9|183832.9|183813.4|183723.4|190
1760084700000|2025-10-10 08:25:00|183820|183730|183883.6|183793.6|183889.5|183799.5|183820|183730|197
1760085000000|2025-10-10 08:30:00|183889.6|183799.6|183928.9|183838.9|183937.6|183847.6|183885.1|183795.1|260
1760085300000|2025-10-10 08:35:00|183929.5|183839.5|183889.5|183839.5|183930.7|183858.3|183876.5|183803.7|190
1760085600000|2025-10-10 08:40:00|183893.4|183843.4|183920.7|183830.7|183934.9|183862.8|183893|183819.9|205
1760085900000|2025-10-10 08:45:00|183923.3|183833.3|183929.2|183839.2|183951.9|183874.6|183907.8|183830.5|241
1760086200000|2025-10-10 08:50:00|183909.2|183859.2|183975|183885|183984.3|183917|183906|183836.8|402
1760086500000|2025-10-10 08:55:00|183973.7|183883.7|183998.4|183908.4|184005.3|183915.3|183938.7|183871.9|385
1760086800000|2025-10-10 09:00:00|183998.9|183908.9|184009.8|183919.8|184018.3|183946.1|183947.5|183857.5|376
1760087100000|2025-10-10 09:05:00|183989.7|183939.7|184064.2|183974.2|184069.4|183987.3|183988.2|183918|151
1760087400000|2025-10-10 09:10:00|184066.7|183976.7|184084.7|183994.7|184092.6|184018.6|184043.9|183964.1|124
1760087700000|2025-10-10 09:15:00|184088.3|183998.3|184131.8|184041.8|184139.3|184049.3|184052|183983.9|309
1760088000000|2025-10-10 09:20:00|184130.2|184040.2|184065.7|183975.7|184132|184055.6|184065.7|183975.7|266
1760088300000|2025-10-10 09:25:00|184065.9|183975.9|184083.3|183993.3|184088.7|183998.7|184053.9|183963.9|306
1760088600000|2025-10-10 09:30:00|184085.1|183995.1|184054.1|183964.1|184105.3|184015.3|184054.1|183964.1|138
1760088900000|2025-10-10 09:35:00|184057.8|183967.8|184058.9|183968.9|184094.3|184004.3|184050.4|183960.4|237
1760089200000|2025-10-10 09:40:00|184059.8|183969.8|184047.9|183957.9|184061.2|183971.2|184025.1|183935.1|331
1760089500000|2025-10-10 09:45:00|184048.2|183958.2|184045.4|183955.4|184053.7|183963.7|184025.3|183935.3|371
1760089800000|2025-10-10 09:50:00|184040.9|183950.9|184058.5|183968.5|184062.9|183972.9|184021.8|183931.8|370
1760090100000|2025-10-10 09:55:00|184059|183969|184067.1|184017.1|184090|184017.3|184056.8|183966.8|371
1760090400000|2025-10-10 10:00:00|184067|184017|184059.9|184009.9|184108|184041|184047.1|183975.5|249
1760090700000|2025-10-10 10:05:00|184087.9|183997.9|184050.3|183960.3|184087.9|184016.8|184038.1|183957.1|210
1760091000000|2025-10-10 10:10:00|184045.2|183955.2|184025.4|183935.4|184055|183980.7|183995.6|183905.6|204
1760091300000|2025-10-10 10:15:00|184026.5|183936.5|183990.9|183900.9|184026.5|183936.5|183960.6|183882.2|293
1760091600000|2025-10-10 10:20:00|183990.2|183900.2|183959.4|183869.4|183994.6|183904.6|183944.2|183863.9|232
1760091900000|2025-10-10 10:25:00|183961|183871|183994.5|183904.5|184008.5|183918.5|183959.1|183869.1|253
1760092200000|2025-10-10 10:30:00|183997.9|183907.9|184033.4|183943.4|184039|183949|183983.8|183905.5|256
1760092500000|2025-10-10 10:35:00|184035|183945|184069.1|183979.1|184079.5|183989.5|184025.3|183935.3|158
1760092800000|2025-10-10 10:40:00|184069.2|183979.2|184070.3|183980.3|184084.1|183999.6|184044.1|183967.6|286
1760093100000|2025-10-10 10:45:00|184070.6|183980.6|184072|183982|184106.7|184016.7|184058.1|183968.1|230
1760093400000|2025-10-10 10:50:00|184072.5|183982.5|184093.5|184003.5|184109.6|184019.6|184051.8|183975.3|283
1760093700000|2025-10-10 10:55:00|184093.6|184003.6|184066.2|183976.2|184095.4|184005.4|184026.7|183961.4|592
1760094000000|2025-10-10 11:00:00|184064.9|183974.9|184047|183997|184069.9|183998.3|184015|183948.8|374
1760094300000|2025-10-10 11:05:00|184045|183995|184041.4|183951.4|184066.5|183999.7|184004.8|183937.5|271
1760094600000|2025-10-10 11:10:00|184036.7|183946.7|184004.1|183954.1|184062.1|183972.1|183985.6|183914|296
1760094900000|2025-10-10 11:15:00|184004.4|183954.4|184005.5|183955.5|184016.5|183966.5|183998.6|183948.6|249
1760095200000|2025-10-10 11:20:00|184006.9|183956.9|183906.8|183856.8|184010.1|183960.1|183900.2|183850.2|280
1760095500000|2025-10-10 11:25:00|183907.8|183857.8|183902.4|183852.4|183926|183863.2|183863.2|183813.2|146
1760095800000|2025-10-10 11:30:00|183898.8|183848.8|183896.9|183846.9|183914.5|183864.5|183869.3|183819.3|238
1760096100000|2025-10-10 11:35:00|183899.6|183849.6|183864.2|183814.2|183908.9|183858.9|183833.4|183783.4|250
1760096400000|2025-10-10 11:40:00|183862.7|183812.7|183863.3|183813.3|183876.4|183826.4|183831.5|183781.5|222
1760096700000|2025-10-10 11:45:00|183864.1|183814.1|183812.1|183762.1|183888|183825.6|183803.6|183753.6|335
1760097000000|2025-10-10 11:50:00|183812.3|183762.3|183843.6|183753.6|183847.7|183795.2|183807|183729.2|306
1760097300000|2025-10-10 11:55:00|183840.6|183750.6|183908.5|183858.5|183927.7|183868.8|183793.7|183724.7|334
1760097600000|2025-10-10 12:00:00|183908.3|183858.3|183767.1|183717.1|183910.2|183860.2|183762.1|183712.1|427
1760097900000|2025-10-10 12:05:00|183766.8|183716.8|183798.1|183708.1|183811.9|183754.9|183751.9|183691.8|328
1760098200000|2025-10-10 12:10:00|183798.5|183708.5|183729.5|183679.5|183853.3|183803.3|183718.6|183668.6|424
1760098500000|2025-10-10 12:15:00|183728.5|183678.5|183690.4|183640.4|183750.9|183685.2|183688.5|183638.5|363
1760098800000|2025-10-10 12:20:00|183691.2|183641.2|183668.7|183618.7|183718.7|183661.4|183667.5|183602.6|274
1760099100000|2025-10-10 12:25:00|183665.7|183615.7|183724|183674|183746.5|183696.5|183660.6|183610.6|162
1760099400000|2025-10-10 12:30:00|183726.9|183676.9|183777.9|183727.9|183821.6|183756.9|183669.9|183619.9|331
1760099700000|2025-10-10 12:35:00|183777.6|183727.6|183825.1|183735.1|183919.5|183869.5|183774.6|183724.6|379
1760100000000|2025-10-10 12:40:00|183822.1|183732.1|183883.3|183793.3|183944.6|183890.3|183797.7|183730.5|408
1760100300000|2025-10-10 12:45:00|183874.1|183824.1|183843.9|183793.9|183894.6|183844.6|183831.3|183766.2|433
1760100600000|2025-10-10 12:50:00|183841.3|183791.3|183836|183786|183891.6|183841.6|183816.5|183766.5|413
1760100900000|2025-10-10 12:55:00|183835.3|183785.3|183880.5|183790.5|183881.4|183819|183788.2|183738.2|376
1760101200000|2025-10-10 13:00:00|183880.7|183790.7|184010.8|183960.8|184062.1|184012.1|183864.8|183788.6|631
1760101500000|2025-10-10 13:05:00|184011.3|183961.3|184001.6|183951.6|184079.5|184009.8|183998.8|183948.8|390
1760101800000|2025-10-10 13:10:00|184000.6|183950.6|183987.7|183937.7|184007.5|183957.5|183967.8|183917.8|305
1760102100000|2025-10-10 13:15:00|183989.2|183939.2|183853|183803|184003.1|183953.1|183848|183798|347
1760102400000|2025-10-10 13:20:00|183864.5|183814.5|183898.6|183848.6|183903|183853|183786.7|183736.7|376
1760102700000|2025-10-10 13:25:00|183899.4|183849.4|183904.1|183854.1|183920|183870|183856|183791.1|379
1760103000000|2025-10-10 13:30:00|183899.3|183849.3|183961.9|183871.9|183964.7|183914.7|183887.5|183825.8|385
1760103300000|2025-10-10 13:35:00|183957.2|183867.2|184154.3|184104.3|184192.6|184136.5|183933.9|183865.4|408
1760103600000|2025-10-10 13:40:00|184143.9|184093.9|184140.1|184090.1|184181.9|184131.9|184076.8|184018.3|390
1760103900000|2025-10-10 13:45:00|184140.5|184090.5|184129.9|184039.9|184191|184129.3|184099.1|184019.8|416
1760104200000|2025-10-10 13:50:00|184129.7|184039.7|184190.3|184140.3|184195.4|184145.4|184059.2|183989.9|531
1760104500000|2025-10-10 13:55:00|184190.8|184140.8|184507.5|184254.4|184507.5|184383.7|184189.8|184139.8|508
1760104800000|2025-10-10 14:00:00|184445.8|184265|184482.3|184432.3|184518.2|184468.2|184374.6|184265|409
1760105100000|2025-10-10 14:05:00|184483.7|184433.7|184344.6|184294.6|184485.5|184435.5|184342.9|184279.6|494
1760105400000|2025-10-10 14:10:00|184342.3|184292.3|184283|184233|184413|184353.3|184246.1|184177.2|542
1760105700000|2025-10-10 14:15:00|184284.2|184234.2|184303.7|184253.7|184351.2|184301.2|184234.8|184174.7|470
1760106000000|2025-10-10 14:20:00|184304.4|184254.4|184412.3|184362.3|184425.8|184375.8|184249.2|184199.2|435
1760106300000|2025-10-10 14:25:00|184411.6|184361.6|184509|184459|184516.1|184461.7|184350.3|184300.3|462
1760106600000|2025-10-10 14:30:00|184510.3|184460.3|184871.4|184821.4|184880.6|184830.6|184510.3|184460.3|615
1760106900000|2025-10-10 14:35:00|184869.7|184819.7|184998.3|184948.3|185015.7|184965.7|184830|184780|620
1760107200000|2025-10-10 14:40:00|184993.9|184943.9|184929.7|184879.7|185018.4|184958.5|184850.6|184790.6|538
1760107500000|2025-10-10 14:45:00|184930.5|184880.5|184843|184753|184987.8|184934.6|184820.4|184751.1|524
1760107800000|2025-10-10 14:50:00|184841.1|184751.1|184779.4|184729.4|184860.5|184800.2|184746.2|184682|487
1760108100000|2025-10-10 14:55:00|184757.2|184707.2|184884.2|184834.2|184896.3|184846.3|184599.5|184549.5|705
1760108400000|2025-10-10 15:00:00|184886.3|184836.3|185368.4|185278.4|185514.9|185464.9|184886.3|184836.3|935
1760108700000|2025-10-10 15:05:00|185368|185318|185182.2|185092.2|185423.6|185370.3|185061.6|184997.8|909
1760109000000|2025-10-10 15:10:00|185178.9|185088.9|185200.5|185150.5|185263.5|185213.5|185034.1|184975.8|809
1760109300000|2025-10-10 15:15:00|185198.1|185148.1|185360.2|185310.2|185369.8|185319.8|185112.7|185054|824
1760109600000|2025-10-10 15:20:00|185394|185344|185440.2|185350.2|185443|185379|185318.5|185249.7|655
1760109900000|2025-10-10 15:25:00|185436.4|185346.4|185500.9|185410.9|185500.9|185410.9|185376.4|185320.3|550
1760110200000|2025-10-10 15:30:00|185499.5|185409.5|185650.3|185560.3|185659.7|185593.7|185495.3|185407.7|735
1760110500000|2025-10-10 15:35:00|185653|185563|185792.4|185742.4|185818.6|185768.6|185518.8|185458.8|855
1760110800000|2025-10-10 15:40:00|185818.7|185768.7|185733.2|185643.2|185907.9|185847|185715.8|185634.7|796
1760111100000|2025-10-10 15:45:00|185732.2|185642.2|185490.7|185440.7|185758.6|185668.6|185487.3|185432.8|897
1760111400000|2025-10-10 15:50:00|185491.6|185441.6|185377.1|185287.1|185602.8|185535|185370.2|185280.2|720
1760111700000|2025-10-10 15:55:00|185374|185284|185269.2|185219.2|185475|185407.3|185269.2|185219.2|681
1760112000000|2025-10-10 16:00:00|185275.2|185225.2|185191.7|185141.7|185310.6|185234.9|185168.1|185102.4|572
1760112300000|2025-10-10 16:05:00|185189.8|185139.8|185178.4|185128.4|185218.7|185168.7|185077.6|185027.6|695
1760112600000|2025-10-10 16:10:00|185176.7|185126.7|185147|185097|185268.2|185198.8|185141|185091|558
1760112900000|2025-10-10 16:15:00|185138.8|185088.8|185464|185414|185499.6|185449.6|185138.1|185081.5|645
1760113200000|2025-10-10 16:20:00|185436.2|185386.2|185460.3|185410.3|185525.1|185475.1|185420.3|185370.3|552
1760113500000|2025-10-10 16:25:00|185459.2|185409.2|185161.9|185071.9|185460.6|185410.6|185111.2|185061.2|487
1760113800000|2025-10-10 16:30:00|185170|185080|185142.4|185092.4|185237.8|185187.8|185042.3|184964.7|552
1760114100000|2025-10-10 16:35:00|185145.7|185095.7|185178|185128|185203.4|185145.7|185106.6|185023.1|526
1760114400000|2025-10-10 16:40:00|185171.4|185121.4|185343.3|185293.3|185416.9|185354.2|185141.7|185091.7|653
1760114700000|2025-10-10 16:45:00|185349.2|185299.2|185559.9|185509.9|185563.8|185513.8|185311.4|185245.3|569
1760115000000|2025-10-10 16:50:00|185559|185509|185596|185546|185649.4|185599.4|185555.5|185505.5|489
1760115300000|2025-10-10 16:55:00|185595.3|185545.3|185839.2|185749.2|185848.2|185798.2|185595.2|185535.8|578
1760115600000|2025-10-10 17:00:00|185851.4|185761.4|185990.6|185940.6|186035.6|185985.6|185786.7|185736.7|525
1760115900000|2025-10-10 17:05:00|185986.4|185936.4|186020.2|185970.2|186105.8|186015.8|185959.3|185899.9|437
1760116200000|2025-10-10 17:10:00|186004.5|185954.5|185984.5|185934.5|186069.2|186009.2|185842.6|185765.5|475
1760116500000|2025-10-10 17:15:00|185982.3|185932.3|185794.4|185744.4|185982.3|185932.3|185783.9|185712.2|474
1760116800000|2025-10-10 17:20:00|185795.3|185745.3|185688.8|185598.8|185835.8|185764.3|185678.1|185598.8|383
1760117100000|2025-10-10 17:25:00|185689.9|185599.9|185710.4|185660.4|185817.3|185755.8|185654.6|185587.9|388
1760117400000|2025-10-10 17:30:00|185701|185651|185657.2|185607.2|185757.3|185707.3|185633.5|185583.5|399
1760117700000|2025-10-10 17:35:00|185658|185608|185695.6|185645.6|185744|185654|185635.3|185565|324
1760118000000|2025-10-10 17:40:00|185694.8|185644.8|185719.9|185669.9|185720.6|185670.6|185644.3|185582|304
1760118300000|2025-10-10 17:45:00|185718.9|185668.9|185691.2|185641.2|185746.4|185677.4|185657.3|185607.3|295
1760118600000|2025-10-10 17:50:00|185699.8|185649.8|185758.3|185668.3|185822.6|185772.6|185687.6|185626.2|349
1760118900000|2025-10-10 17:55:00|185759.5|185669.5|185811.2|185761.2|185872.7|185822.7|185686.6|185596.6|336
1760119200000|2025-10-10 18:00:00|185805.3|185755.3|185909.7|185859.7|185933.6|185883.6|185805.3|185755.3|353
1760119500000|2025-10-10 18:05:00|185911.9|185861.9|185718.5|185668.5|185918.5|185868.5|185718.2|185668.2|395
1760119800000|2025-10-10 18:10:00|185722.3|185672.3|185702.7|185652.7|185795.8|185728.4|185702.7|185639.7|388
1760120100000|2025-10-10 18:15:00|185702.3|185652.3|185734.6|185684.6|185792.1|185725|185683.6|185614|315
1760120400000|2025-10-10 18:20:00|185735.3|185685.3|185760.3|185710.3|185814.2|185748.6|185703.1|185653.1|319
1760120700000|2025-10-10 18:25:00|185758.9|185708.9|185927.3|185837.3|185928.8|185861.4|185752.7|185702.7|285
1760121000000|2025-10-10 18:30:00|185925.1|185835.1|185874.8|185824.8|185961.2|185880.2|185829.2|185779.2|267
1760121300000|2025-10-10 18:35:00|185876|185826|185863.7|185813.7|185915.8|185865.8|185842.6|185792.6|224
1760121600000|2025-10-10 18:40:00|185864.5|185814.5|185841.7|185791.7|185898.6|185848.6|185831.1|185781.1|229
1760121900000|2025-10-10 18:45:00|185839.9|185789.9|185756|185706|185855.9|185805.9|185755.1|185703.5|352
1760122200000|2025-10-10 18:50:00|185756.3|185706.3|185931.8|185881.8|185933|185883|185749.8|185688.4|290
1760122500000|2025-10-10 18:55:00|185932.5|185882.5|185912.7|185862.7|185952.9|185902.9|185861.2|185811.2|283
1760122800000|2025-10-10 19:00:00|185913.8|185863.8|185805.4|185755.4|185923.5|185867.7|185801.3|185732.3|376
1760123100000|2025-10-10 19:05:00|185797.9|185747.9|185835.3|185785.3|185851|185790.1|185778.3|185719.5|202
1760123400000|2025-10-10 19:10:00|185834|185784|185865.7|185815.7|185886.7|185836.7|185821.1|185761.7|262
1760123700000|2025-10-10 19:15:00|185864.8|185814.8|185723|185673|185883.4|185816.2|185723|185649.3|269
1760124000000|2025-10-10 19:20:00|185743.7|185653.7|185726.6|185636.6|185756|185690.3|185690.1|185622.9|316
1760124300000|2025-10-10 19:25:00|185726.3|185636.3|185713.6|185663.6|185746.2|185678.4|185689.2|185619|246
1760124600000|2025-10-10 19:30:00|185711|185661|185737.6|185647.6|185741.7|185672.1|185649.2|185599.2|236
1760124900000|2025-10-10 19:35:00|185737|185647|185767.8|185677.8|185770.4|185702.2|185718.1|185639.6|219
1760125200000|2025-10-10 19:40:00|185770.7|185680.7|185583.3|185533.3|185771.2|185681.4|185569|185519|352
1760125500000|2025-10-10 19:45:00|185583.5|185533.5|185603.1|185513.1|185608.1|185542|185502.7|185452.7|354
1760125800000|2025-10-10 19:50:00|185600.9|185510.9|185373.9|185323.9|185606.5|185531.9|185355.8|185305.8|452
1760126100000|2025-10-10 19:55:00|185375.4|185325.4|185470.1|185420.1|185494.8|185433.2|185366.2|185316.2|373
1760126400000|2025-10-10 20:00:00|185469.1|185419.1|185388.3|185298.3|185488.5|185438.5|185365|185288.5|282
1760126700000|2025-10-10 20:05:00|185393.4|185303.4|185438.2|185348.2|185439.7|185349.7|185357.2|185267.2|233
1760127000000|2025-10-10 20:10:00|185437.7|185347.7|185528.3|185438.3|185528.3|185438.3|185430.7|185342.8|166
1760127300000|2025-10-10 20:15:00|185521.5|185431.5|185655.4|185565.4|185658.5|185568.5|185515.9|185427.8|294
1760127600000|2025-10-10 20:20:00|185659|185569|185577.1|185487.1|185659|185569|185559.8|185482.9|174
1760127900000|2025-10-10 20:25:00|185574.1|185484.1|185495.7|185405.7|185614|185524|185492.7|185402.7|230
1760128200000|2025-10-10 20:30:00|185493.9|185403.9|185545.6|185455.6|185562.5|185473.1|185460.9|185384.9|169
1760128500000|2025-10-10 20:35:00|185547.8|185457.8|185565.3|185475.3|185570.2|185480.2|185543.9|185453.9|190
1760128800000|2025-10-10 20:40:00|185565.2|185475.2|185694.6|185604.6|185716.2|185626.2|185565.2|185475.2|131
1760129100000|2025-10-10 20:45:00|185697|185607|185711.8|185621.8|185718.6|185628.6|185693|185603|136
1760129400000|2025-10-10 20:50:00|185713.6|185623.6|186312.6|186222.6|186412.9|186317.5|185685|185595|557
1760129700000|2025-10-10 20:55:00|186285.9|186195.9|186116.6|185806.6|186327.4|186237.4|186035.9|185806.6|241
1760299200000|2025-10-12 20:00:00|184965|184835|184965|184835|184965|184835|184965|184835|1
1760299800000|2025-10-12 20:10:00|185221.2|184866.2|185059.8|184740.2|185221.2|184866.2|184965|184735.4|12
1760300100000|2025-10-12 20:15:00|185059.2|184740.8|185077.5|184722.5|185077.5|184742.8|185057.2|184722.5|6
1760300400000|2025-10-12 20:20:00|185077.6|184722.6|185077.5|184722.5|185077.6|184722.6|185077.5|184722.5|2
1760301600000|2025-10-12 20:40:00|185106.2|184751.2|185015.4|184885.4|185106.2|184885.4|184965|184751.2|5
1760301900000|2025-10-12 20:45:00|185019.3|184889.3|185030.3|184900.3|185030.3|184900.3|185019.3|184889.3|2
1760302200000|2025-10-12 20:50:00|185077.5|184722.5|185077.5|184722.5|185077.5|184722.5|185077.5|184722.5|1
1760302500000|2025-10-12 20:55:00|185034.6|184904.6|185077.5|184722.5|185097.1|184904.6|185034.6|184722.5|3
1760302800000|2025-10-12 21:00:00|185074.1|184725.9|185052.3|184747.7|185074.1|184747.7|185052.3|184725.9|3
1760303100000|2025-10-12 21:05:00|185096.8|184786.8|185078|184888|185192.7|184888|185071.8|184761.8|19
1760303400000|2025-10-12 21:10:00|185077.9|184878.8|185080.3|184864.3|185153.3|184888|185008|184766.7|25
1760303700000|2025-10-12 21:15:00|185074|184858|185080.3|184864.3|185089.6|184873.6|185074|184765.7|26
1760304000000|2025-10-12 21:20:00|185089.6|184873.6|185089.6|184873.6|185089.6|184873.6|185072.7|184762.7|19
1760304300000|2025-10-12 21:25:00|185080.3|184864.3|185089.6|184873.6|185089.6|184873.6|185080.3|184774.2|20
1760304600000|2025-10-12 21:30:00|185080.3|184864.3|185080.3|184864.3|185089.6|184873.6|185080.3|184773.8|25
1760304900000|2025-10-12 21:35:00|185089.6|184873.6|185019.6|184803.6|185089.6|184873.6|185010.3|184763.4|16
1760305200000|2025-10-12 21:40:00|185078.5|184768.5|185010.3|184794.3|185082.5|184803.6|185010.3|184759.2|19
1760305500000|2025-10-12 21:45:00|185078.3|184768.3|185009.2|184793.2|185082.7|184803.6|185009.2|184763.2|24
1760305800000|2025-10-12 21:50:00|184947.3|184857.3|184945|184855|185051.8|184866.6|184935.8|184741.8|22
1760306100000|2025-10-12 21:55:00|185044.1|184752.7|185005|184915|185111.9|184915|184935.8|184743|24
1760306400000|2025-10-12 22:00:00|185030.4|184940.4|185151.3|185061.3|185675|185438.9|185019.5|184863.9|219
1760306700000|2025-10-12 22:05:00|185128.4|185038.4|185112.3|184942.5|185256.8|185124.3|185034.6|184942.5|53
1760307000000|2025-10-12 22:10:00|185085.7|184995.7|185237.2|185147.2|185292|185202|185082.2|184936.8|105
1760307300000|2025-10-12 22:15:00|185237|185147|185205.1|185115.1|185245|185153.8|185158.1|185068.1|77
1760307600000|2025-10-12 22:20:00|185205.9|185115.9|185130.2|185040.2|185215.8|185125.8|185130.2|185040.2|94
1760307900000|2025-10-12 22:25:00|185129.8|185039.8|185223.2|185133.2|185227.7|185137.7|185114.5|185024.5|85
1760308200000|2025-10-12 22:30:00|185216.6|185126.6|185152.7|185062.7|185255|185144.5|185149.4|185025|77
1760308500000|2025-10-12 22:35:00|185185|185035|185280.4|185190.4|185283.6|185193.6|185154.5|185025|72
1760308800000|2025-10-12 22:40:00|185275.4|185185.4|185312.8|185222.8|185345|185227|185274.2|185135|69
1760309100000|2025-10-12 22:45:00|185315.9|185225.9|185256.6|185166.6|185365|185247|185231.6|185141.6|49
1760309400000|2025-10-12 22:50:00|185277.7|185187.7|185206|185116|185277.7|185187.7|185162.5|185072.5|71
1760309700000|2025-10-12 22:55:00|185200.3|185110.3|185179.2|185089.2|185235|185117.4|185174.8|185075|48
1760310000000|2025-10-12 23:00:00|185179.1|185089.1|185175.1|185085.1|185183.6|185093.6|185169.2|185079.2|60
1760310300000|2025-10-12 23:05:00|185173.4|185083.4|185186.4|185096.4|185245|185132|185170.8|185075|56
1760310600000|2025-10-12 23:10:00|185186.1|185096.1|185244.6|185154.6|185245.6|185155.6|185176.7|185086.7|78
1760310900000|2025-10-12 23:15:00|185270.7|185180.7|185274.2|185184.2|185283|185187.4|185246.2|185125|48
1760311200000|2025-10-12 23:20:00|185275.5|185185.5|185218.9|185128.9|185315|185216.5|185211.5|185095|50
1760311500000|2025-10-12 23:25:00|185218.8|185128.8|185184.7|185094.7|185255|185134.3|185179.1|185065|41
1760311800000|2025-10-12 23:30:00|185215|185065|185165.5|185075.5|185215|185095|185147.8|185045|53
1760312100000|2025-10-12 23:35:00|185169|185079|185197.1|185107.1|185217|185127|185166.3|185065|69
1760312400000|2025-10-12 23:40:00|185196.3|185106.3|185224|185134|185256.6|185166.6|185193.1|185103.1|87
1760312700000|2025-10-12 23:45:00|185230.6|185140.6|185227.4|185137.4|185245.7|185155.7|185203.2|185113.2|153
1760313000000|2025-10-12 23:50:00|185230.7|185140.7|185305.6|185215.6|185309.6|185219.6|185230.7|185140.7|322
1760313300000|2025-10-12 23:55:00|185297.9|185207.9|185301.8|185211.8|185329.5|185239.5|185285.9|185195.9|470
1760313600000|2025-10-13 00:00:00|185307.1|185217.1|185286.2|185196.2|185331.8|185241.8|185266.8|185176.8|668
1760313900000|2025-10-13 00:05:00|185284.5|185194.5|185199.3|185109.3|185289.7|185199.7|185196.5|185106.5|499
1760314200000|2025-10-13 00:10:00|185197.3|185107.3|185164|185074|185209.2|185119.2|185157.8|185067.8|364
1760314500000|2025-10-13 00:15:00|185162.4|185072.4|185125.7|185035.7|185174|185084|185114.9|185024.9|296
1760314800000|2025-10-13 00:20:00|185123.9|185033.9|185197.4|185107.4|185203|185113|185095.3|185005.3|330
1760315100000|2025-10-13 00:25:00|185196.5|185106.5|185174.8|185084.8|185206.2|185116.2|185166.1|185076.1|373
1760315400000|2025-10-13 00:30:00|185173.5|185083.5|185137.8|185047.8|185189|185099|185131.1|185041.1|236
1760315700000|2025-10-13 00:35:00|185138.8|185048.8|185104.5|185014.5|185155.1|185065.1|185095.3|185005.3|337
1760316000000|2025-10-13 00:40:00|185100.5|185010.5|185055.6|184965.6|185103.5|185013.5|185049.1|184959.1|246
1760316300000|2025-10-13 00:45:00|185052.8|184962.8|185000.2|184910.2|185056|184966|184948.3|184858.3|116
1760316600000|2025-10-13 00:50:00|185000.1|184910.1|184923.5|184833.5|185033.7|184943.7|184923.5|184833.5|162
1760316900000|2025-10-13 00:55:00|184926.3|184836.3|184977.9|184887.9|184995.7|184905.7|184891|184801|222
1760317200000|2025-10-13 01:00:00|184981.1|184891.1|184993.1|184903.1|185008.7|184918.7|184952.6|184862.6|253
1760317500000|2025-10-13 01:05:00|184959.9|184869.9|184886.3|184796.3|184973.7|184883.7|184879.1|184789.1|187
1760317800000|2025-10-13 01:10:00|184891.1|184801.1|184933.9|184843.9|184964.4|184874.4|184880.7|184790.7|235
1760318100000|2025-10-13 01:15:00|184928.7|184838.7|184899.7|184809.7|184951.2|184861.2|184897.8|184807.8|201
1760318400000|2025-10-13 01:20:00|184898.1|184808.1|184919.8|184829.8|184924.1|184834.1|184881.1|184791.1|453
1760318700000|2025-10-13 01:25:00|184928.9|184838.9|184934.7|184844.7|184953.8|184863.8|184893.4|184803.4|306
1760319000000|2025-10-13 01:30:00|184932.3|184842.3|184822.2|184732.2|184935|184845|184809.5|184719.5|392
1760319300000|2025-10-13 01:35:00|184819.1|184729.1|184813.1|184723.1|184823.8|184733.8|184796.2|184706.2|530
1760319600000|2025-10-13 01:40:00|184816.4|184726.4|184728.2|184638.2|184818|184728|184713.9|184623.9|405
1760319900000|2025-10-13 01:45:00|184725.9|184635.9|184710.9|184620.9|184727.6|184637.6|184707.2|184617.2|167
1760320200000|2025-10-13 01:50:00|184708.5|184618.5|184689.8|184599.8|184726.8|184636.8|184660.5|184595.2|154
1760320500000|2025-10-13 01:55:00|184689.4|184599.4|184644.4|184554.4|184694|184604|184641.3|184551.3|269
1760320800000|2025-10-13 02:00:00|184643.4|184553.4|184604|184514|184650.5|184560.5|184591.9|184501.9|366
1760321100000|2025-10-13 02:05:00|184602.2|184512.2|184630.5|184540.5|184639.8|184549.8|184585.8|184495.8|152
1760321400000|2025-10-13 02:10:00|184622|184532|184584.4|184494.4|184625.5|184535.5|184583.7|184493.7|91
1760321700000|2025-10-13 02:15:00|184583.9|184493.9|184563|184473|184590.6|184500.6|184562|184472|87
1760322000000|2025-10-13 02:20:00|184556.2|184466.2|184527.5|184437.5|184565|184475|184520.1|184430.1|105
1760322300000|2025-10-13 02:25:00|184531.7|184441.7|184609|184519|184611.8|184521.8|184531.7|184441.7|165
1760322600000|2025-10-13 02:30:00|184609.1|184519.1|184583.8|184493.8|184610.6|184520.6|184564.7|184474.7|162
1760322900000|2025-10-13 02:35:00|184580.7|184490.7|184580.7|184490.7|184588.2|184498.2|184554.9|184464.9|174
1760323200000|2025-10-13 02:40:00|184577.4|184487.4|184585|184495|184588.8|184498.8|184569.3|184479.3|153
1760323500000|2025-10-13 02:45:00|184584.5|184494.5|184626.2|184536.2|184630.4|184540.4|184576.9|184486.9|107
1760323800000|2025-10-13 02:50:00|184624|184534|184637.4|184547.4|184655.9|184565.9|184623.8|184533.8|200
1760324100000|2025-10-13 02:55:00|184636.4|184546.4|184575.2|184485.2|184637.6|184547.6|184571.6|184481.6|359
1760324400000|2025-10-13 03:00:00|184577.7|184487.7|184629.5|184539.5|184648.3|184558.3|184575.3|184485.3|153
1760324700000|2025-10-13 03:05:00|184625.7|184535.7|184658.9|184568.9|184662.4|184572.4|184618.5|184528.5|205
1760325000000|2025-10-13 03:10:00|184660.7|184570.7|184663.6|184573.6|184674.6|184584.6|184653.5|184563.5|123
1760325300000|2025-10-13 03:15:00|184660.7|184570.7|184660.5|184570.5|184672|184582|184652|184562|93
1760325600000|2025-10-13 03:20:00|184660.7|184570.7|184665.5|184575.5|184666.5|184576.5|184653.5|184563.5|82
1760325900000|2025-10-13 03:25:00|184664.4|184574.4|184694.7|184604.7|184696.6|184606.6|184658.7|184568.7|92
1760326200000|2025-10-13 03:30:00|184692.9|184602.9|184684.1|184594.1|184699.4|184609.4|184658.9|184568.9|80
1760326500000|2025-10-13 03:35:00|184685.9|184595.9|184691.5|184601.5|184716.5|184626.5|184660.5|184570.5|85
1760326800000|2025-10-13 03:40:00|184693.6|184603.6|184681.1|184591.1|184699.6|184609.6|184677.8|184587.8|151
1760327100000|2025-10-13 03:45:00|184679.6|184589.6|184720|184630|184725.1|184635.1|184678.3|184588.3|115
1760327400000|2025-10-13 03:50:00|184691.5|184601.5|184689|184599|184740.1|184650.1|184688.5|184598.5|124
1760327700000|2025-10-13 03:55:00|184688.2|184598.2|184696.1|184606.1|184701.9|184611.9|184682.7|184592.7|128
1760328000000|2025-10-13 04:00:00|184696.5|184606.5|184694.5|184604.5|184701.2|184611.2|184660.6|184570.6|95
1760328300000|2025-10-13 04:05:00|184722.2|184632.2|184704.2|184614.2|184727|184637|184692.8|184602.8|91
1760328600000|2025-10-13 04:10:00|184701.1|184611.1|184679.8|184589.8|184711.9|184621.9|184667.1|184577.1|187
1760328900000|2025-10-13 04:15:00|184677.1|184587.1|184633.3|184543.3|184681|184591|184632.2|184542.2|144
1760329200000|2025-10-13 04:20:00|184637|184547|184653.4|184563.4|184658.5|184568.5|184632|184542|84
1760329500000|2025-10-13 04:25:00|184650.5|184560.5|184666.4|184576.4|184668.5|184578.5|184629.4|184539.4|95
1760329800000|2025-10-13 04:30:00|184666.9|184576.9|184668.7|184578.7|184674.5|184584.5|184657.3|184567.3|49
1760330100000|2025-10-13 04:35:00|184666.7|184576.7|184681.6|184591.6|184684.1|184594.1|184661.6|184571.6|66
1760330400000|2025-10-13 04:40:00|184681.4|184591.4|184710.2|184620.2|184715.6|184625.6|184673.8|184583.8|91
1760330700000|2025-10-13 04:45:00|184708.2|184618.2|184696.3|184606.3|184710.2|184620.2|184687|184597|117
1760331000000|2025-10-13 04:50:00|184696.5|184606.5|184692|184602|184700|184610|184686.9|184596.9|60
1760331300000|2025-10-13 04:55:00|184693.3|184603.3|184686.2|184596.2|184701.8|184611.8|184686.1|184596.1|272
1760331600000|2025-10-13 05:00:00|184687.3|184597.3|184678.9|184588.9|184695.3|184605.3|184668.5|184578.5|236
1760331900000|2025-10-13 05:05:00|184680.8|184590.8|184677.4|184587.4|184698.5|184608.5|184676.4|184586.4|100
1760332200000|2025-10-13 05:10:00|184677.8|184587.8|184672.3|184582.3|184693.6|184603.6|184669.3|184579.3|97
1760332500000|2025-10-13 05:15:00|184650.1|184560.1|184631.5|184541.5|184663.1|184573.1|184618.6|184528.6|255
1760332800000|2025-10-13 05:20:00|184630.3|184540.3|184634.6|184544.6|184645.7|184555.7|184609.5|184519.5|227
1760333100000|2025-10-13 05:25:00|184633.3|184543.3|184655.5|184565.5|184663|184573|184625.6|184535.6|170
1760333400000|2025-10-13 05:30:00|184656.6|184566.6|184641|184551|184658|184568|184631.7|184541.7|101
1760333700000|2025-10-13 05:35:00|184642.9|184552.9|184628.4|184538.4|184661.2|184571.2|184626.1|184536.1|151
1760334000000|2025-10-13 05:40:00|184628.7|184538.7|184642.2|184552.2|184644.9|184554.9|184622.3|184532.3|374
1760334300000|2025-10-13 05:45:00|184644.9|184554.9|184658.9|184568.9|184664|184574|184643.9|184553.9|111
1760334600000|2025-10-13 05:50:00|184658.2|184568.2|184667.8|184577.8|184674.6|184584.6|184650.6|184560.6|172
1760334900000|2025-10-13 05:55:00|184664.7|184574.7|184654.4|184564.4|184675.5|184585.5|184642.3|184552.3|123
1760335200000|2025-10-13 06:00:00|184656.6|184566.6|184623|184533|184657.7|184567.7|184619|184529|310
1760335500000|2025-10-13 06:05:00|184621.5|184531.5|184695.5|184605.5|184705.4|184615.4|184609.6|184519.6|267
1760335800000|2025-10-13 06:10:00|184694.4|184604.4|184764.4|184674.4|184766|184676|184685.7|184595.7|296
1760336100000|2025-10-13 06:15:00|184761.2|184671.2|184686.2|184596.2|184773|184683|184668.5|184578.5|166
1760336400000|2025-10-13 06:20:00|184685|184595|184689.2|184599.2|184728.6|184638.6|184665.8|184575.8|224
1760336700000|2025-10-13 06:25:00|184684.6|184594.6|184743.9|184653.9|184761.3|184671.3|184684.3|184594.3|259
1760337000000|2025-10-13 06:30:00|184744.5|184654.5|184690.6|184600.6|184759|184669|184686.4|184596.4|273
1760337300000|2025-10-13 06:35:00|184690.8|184600.8|184644.8|184554.8|184700|184611.6|184616.6|184526.6|321
1760337600000|2025-10-13 06:40:00|184647.8|184557.8|184617.7|184527.7|184676.2|184586.2|184608.5|184518.5|376
1760337900000|2025-10-13 06:45:00|184619.3|184529.3|184774.3|184684.3|184792.1|184702.1|184614.8|184524.8|353
1760338200000|2025-10-13 06:50:00|184787.4|184697.4|184873.7|184783.7|184900.3|184810.3|184762.8|184672.8|302
1760338500000|2025-10-13 06:55:00|184875.2|184785.2|184797.8|184707.8|184877.2|184787.2|184785.7|184695.7|335
1760338800000|2025-10-13 07:00:00|184796.3|184706.3|184828.6|184738.6|184871.8|184781.8|184766.1|184676.1|307
1760339100000|2025-10-13 07:05:00|184827.3|184737.3|184776|184686|184830.3|184740.3|184712.4|184622.4|228
1760339400000|2025-10-13 07:10:00|184788|184698|184826.8|184736.8|184826.8|184736.8|184749|184659|282
1760339700000|2025-10-13 07:15:00|184825|184735|184783.6|184693.6|184827.7|184737.7|184727|184637|298
1760340000000|2025-10-13 07:20:00|184785.1|184695.1|184667.3|184577.3|184807.2|184720.3|184659.4|184569.4|238
1760340300000|2025-10-13 07:25:00|184668.8|184578.8|184555.3|184465.3|184671.9|184581.9|184532.1|184442.1|369
1760340600000|2025-10-13 07:30:00|184553|184463|184528.4|184438.4|184582.7|184502.6|184502.8|184412.8|287
1760340900000|2025-10-13 07:35:00|184526.5|184436.5|184570.6|184480.6|184597.6|184507.6|184476.9|184386.9|278
1760341200000|2025-10-13 07:40:00|184572.3|184482.3|184637.1|184547.1|184656.9|184566.9|184550.1|184460.1|217
1760341500000|2025-10-13 07:45:00|184634.6|184544.6|184625.9|184535.9|184655.2|184565.2|184579.8|184489.8|324
1760341800000|2025-10-13 07:50:00|184623.5|184533.5|184601.1|184511.1|184624.6|184534.6|184575.4|184492.3|304
1760342100000|2025-10-13 07:55:00|184602.7|184512.7|184644.9|184554.9|184649.6|184559.6|184593.7|184503.7|382
1760342400000|2025-10-13 08:00:00|184643.4|184553.4|184685.6|184595.6|184710|184620|184634|184544|315
1760342700000|2025-10-13 08:05:00|184690.3|184600.3|184838.3|184748.3|184838.3|184748.3|184685.6|184595.6|243
1760343000000|2025-10-13 08:10:00|184836.7|184746.7|184866.5|184776.5|184869.5|184779.5|184805.7|184715.7|239
1760343300000|2025-10-13 08:15:00|184865.1|184775.1|184945|184855|184998.1|184908.1|184852.1|184762.1|180
1760343600000|2025-10-13 08:20:00|184948|184858|184939.7|184849.7|184949|184859|184900.9|184810.9|217
1760343900000|2025-10-13 08:25:00|184941|184851|185003.3|184913.3|185005.6|184915.6|184908.5|184818.5|287
1760344200000|2025-10-13 08:30:00|185001.8|184911.8|184991.1|184901.1|185054.2|184964.2|184970.9|184880.9|203
1760344500000|2025-10-13 08:35:00|184988.9|184898.9|184971.3|184881.3|185021.3|184931.3|184969.5|184879.5|269
1760344800000|2025-10-13 08:40:00|184967.5|184877.5|184866.2|184776.2|184967.5|184877.5|184852.6|184767.6|346
1760345100000|2025-10-13 08:45:00|184867.8|184777.8|184829.3|184739.3|184870|184780|184810.1|184736|204
1760345400000|2025-10-13 08:50:00|184831.2|184741.2|184805.9|184715.9|184842.2|184752.2|184777.7|184706.8|187
1760345700000|2025-10-13 08:55:00|184803.1|184713.1|184767.4|184677.4|184810.6|184735.6|184735.1|184645.1|211
1760346000000|2025-10-13 09:00:00|184766.3|184676.3|184682.1|184592.1|184771|184694.8|184657.6|184579.5|263
1760346300000|2025-10-13 09:05:00|184681.3|184591.3|184801.2|184711.2|184807.8|184717.8|184672.5|184582.5|173
1760346600000|2025-10-13 09:10:00|184804.7|184714.7|184805.7|184715.7|184836.9|184746.9|184786.7|184696.7|121
1760346900000|2025-10-13 09:15:00|184808.5|184718.5|184776.4|184686.4|184808.5|184726|184764.2|184674.2|141
1760347200000|2025-10-13 09:20:00|184778.1|184688.1|184800.3|184710.3|184819.5|184729.5|184775.8|184685.8|201
1760347500000|2025-10-13 09:25:00|184797.3|184707.3|184837.6|184747.6|184842.7|184752.7|184789.9|184699.9|370
1760347800000|2025-10-13 09:30:00|184837.9|184747.9|184834.9|184744.9|184869.3|184779.3|184827.8|184737.8|185
1760348100000|2025-10-13 09:35:00|184837.1|184747.1|184840|184750|184875.7|184785.7|184836.9|184746.9|168
1760348400000|2025-10-13 09:40:00|184842.6|184752.6|184840.7|184750.7|184864.4|184784.1|184817.8|184743.4|165
1760348700000|2025-10-13 09:45:00|184838.8|184748.8|184832.5|184742.5|184840|184750|184799.3|184709.3|235
1760349000000|2025-10-13 09:50:00|184830.8|184740.8|184775.7|184685.7|184833.1|184743.1|184773.2|184683.2|311
1760349300000|2025-10-13 09:55:00|184777.7|184687.7|184800|184710|184804.9|184731.3|184761.3|184671.3|410
1760349600000|2025-10-13 10:00:00|184800.1|184710.1|184829.4|184739.4|184844.8|184754.8|184794|184704|234
1760349900000|2025-10-13 10:05:00|184830.2|184740.2|184764.6|184674.6|184836.9|184746.9|184759.7|184669.7|225
1760350200000|2025-10-13 10:10:00|184766.9|184676.9|184796.6|184706.6|184830.6|184740.6|184765.2|184675.2|264
1760350500000|2025-10-13 10:15:00|184795|184705|184795.2|184705.2|184830.6|184740.6|184743.1|184653.1|176
1760350800000|2025-10-13 10:20:00|184794.8|184704.8|184833.4|184743.4|184868.7|184778.7|184787.9|184697.9|356
1760351100000|2025-10-13 10:25:00|184833|184743|184790.3|184700.3|184833.1|184743.1|184766.2|184692.5|402
1760351400000|2025-10-13 10:30:00|184790.4|184700.4|184768.1|184678.1|184790.4|184714.6|184741.7|184669.6|194
1760351700000|2025-10-13 10:35:00|184769.8|184679.8|184755.6|184665.6|184792.7|184702.7|184740.1|184650.1|269
1760352000000|2025-10-13 10:40:00|184757.3|184667.3|184727.2|184637.2|184760.2|184670.2|184719.2|184629.2|307
1760352300000|2025-10-13 10:45:00|184727.4|184637.4|184721.5|184631.5|184739.6|184649.6|184691.7|184601.7|159
1760352600000|2025-10-13 10:50:00|184720.5|184630.5|184701.6|184611.6|184730.1|184640.1|184690|184600|240
1760352900000|2025-10-13 10:55:00|184702|184612|184708|184658|184741.1|184663.9|184681.2|184610.5|413
1760353200000|2025-10-13 11:00:00|184707.4|184657.4|184660.4|184570.4|184736.7|184666.1|184537.4|184462.7|602
1760353500000|2025-10-13 11:05:00|184657.7|184567.7|184835|184785|184874|184813.8|184653.6|184563.6|590
1760353800000|2025-10-13 11:10:00|184834|184784|184742.6|184692.6|184881.2|184800.3|184742.6|184692.6|319
1760354100000|2025-10-13 11:15:00|184744.5|184694.5|184655.4|184565.4|184746.9|184696.9|184613.9|184557.6|234
1760354400000|2025-10-13 11:20:00|184656.5|184566.5|184744.6|184694.6|184753.6|184703.6|184648.2|184558.2|193
1760354700000|2025-10-13 11:25:00|184746.9|184696.9|184775.8|184725.8|184801.3|184751.3|184744.6|184694.6|234
1760355000000|2025-10-13 11:30:00|184775.5|184725.5|184822.6|184732.6|184909.6|184859.6|184775.4|184725.4|312
1760355300000|2025-10-13 11:35:00|184822.8|184732.8|184874.7|184784.7|184877.4|184806.5|184766|184690.3|269
1760355600000|2025-10-13 11:40:00|184870.5|184780.5|184887.4|184797.4|184935.7|184845.7|184819.8|184734.9|273
1760355900000|2025-10-13 11:45:00|184887.3|184797.3|184869.6|184779.6|184932.5|184842.5|184858.3|184768.3|293
1760356200000|2025-10-13 11:50:00|184867.2|184777.2|185010.6|184920.6|185012.2|184932.4|184866.8|184776.8|257
1760356500000|2025-10-13 11:55:00|185010.3|184920.3|185127.1|185037.1|185157.1|185093.5|185010.3|184920.3|357
1760356800000|2025-10-13 12:00:00|185125.3|185035.3|185104.5|185054.5|185167.3|185116.5|185067.4|185009.4|339
1760357100000|2025-10-13 12:05:00|185117.1|185027.1|185142.7|185052.7|185219|185129|185079.9|184989.9|221
1760357400000|2025-10-13 12:10:00|185141.2|185051.2|185222.2|185132.2|185222.7|185153.1|185135.6|185048.5|206
1760357700000|2025-10-13 12:15:00|185221.1|185131.1|185295.1|185205.1|185306.9|185245.4|185193.5|185119.6|233
1760358000000|2025-10-13 12:20:00|185290|185200|185422.1|185332.1|185432.2|185362.1|185265.6|185194|337
1760358300000|2025-10-13 12:25:00|185421.2|185331.2|185382.1|185332.1|185476.3|185407.7|185365.4|185297.5|235
1760358600000|2025-10-13 12:30:00|185386.2|185336.2|185324.9|185274.9|185434.4|185344.4|185302.3|185229.8|265
1760358900000|2025-10-13 12:35:00|185322.4|185272.4|185256.7|185166.7|185322.4|185272.4|185232.1|185165.5|257
1760359200000|2025-10-13 12:40:00|185256.9|185166.9|185113.9|185023.9|185295.1|185244.7|185099.5|185023.9|401
1760359500000|2025-10-13 12:45:00|185115.3|185025.3|185094.6|185044.6|185143.3|185077.7|185051.3|184975.8|400
1760359800000|2025-10-13 12:50:00|185094.3|185044.3|185122.3|185072.3|185152.1|185094.3|185089|185026.5|372
1760360100000|2025-10-13 12:55:00|185120.1|185070.1|184968.6|184918.6|185129.7|185079.7|184968|184918|561
1760360400000|2025-10-13 13:00:00|184967.8|184917.8|184851.8|184801.8|184975.7|184925.7|184816.4|184766.4|553
1760360700000|2025-10-13 13:05:00|184851.7|184801.7|184822.9|184772.9|184931.6|184846.2|184796.5|184746.5|347
1760361000000|2025-10-13 13:10:00|184820.3|184770.3|184900.7|184850.7|184929.6|184873.2|184789.2|184739.2|328
1760361300000|2025-10-13 13:15:00|184895.7|184845.7|184902|184852|184958.3|184871|184848|184780.9|330
1760361600000|2025-10-13 13:20:00|184901.3|184851.3|184880.3|184830.3|184916|184851.3|184816.4|184740.8|302
1760361900000|2025-10-13 13:25:00|184881.3|184831.3|184888.3|184798.3|184943.5|184871.8|184845.1|184778.6|262
1760362200000|2025-10-13 13:30:00|184863.4|184813.4|184943.9|184853.9|184958.3|184881.7|184822.5|184772.5|357
1760362500000|2025-10-13 13:35:00|184940.8|184850.8|184889.7|184839.7|185039|184968.1|184889.5|184839.5|369
1760362800000|2025-10-13 13:40:00|184888.2|184838.2|184955.7|184905.7|184956.5|184906.5|184851.6|184801.6|454
1760363100000|2025-10-13 13:45:00|184956.4|184906.4|184837.5|184787.5|184957.3|184907.3|184782.3|184732.3|359
1760363400000|2025-10-13 13:50:00|184833.6|184783.6|184855.1|184805.1|184871.3|184821.3|184720|184670|401
1760363700000|2025-10-13 13:55:00|184857.5|184807.5|184770.6|184680.6|184986.1|184908.4|184747.1|184677.6|478
1760364000000|2025-10-13 14:00:00|184771.3|184681.3|184587.9|184537.9|184776.9|184699.5|184585.4|184535.4|545
1760364300000|2025-10-13 14:05:00|184589|184539|184552|184502|184612.8|184562.8|184547.1|184482.1|325
1760364600000|2025-10-13 14:10:00|184552.2|184502.2|184509|184459|184576.8|184526.8|184433.3|184383.3|394
1760364900000|2025-10-13 14:15:00|184509.6|184459.6|184415.3|184325.3|184551.3|184501.3|184388.4|184305.2|407
1760365200000|2025-10-13 14:20:00|184413.9|184323.9|184518.6|184468.6|184613.5|184563.5|184349.8|184299.8|499
1760365500000|2025-10-13 14:25:00|184520|184470|184472.7|184422.7|184572.5|184522.5|184472.7|184397.9|424
1760365800000|2025-10-13 14:30:00|184483.7|184433.7|184374.7|184324.7|184515.7|184465.7|184374.7|184310.1|430
1760366100000|2025-10-13 14:35:00|184373.7|184323.7|184448.3|184398.3|184476.1|184413.6|184328.4|184278.4|381
1760366400000|2025-10-13 14:40:00|184448|184398|184493|184403|184500.4|184450.4|184430.3|184369.1|391
1760366700000|2025-10-13 14:45:00|184492.5|184402.5|184506.7|184456.7|184547.4|184476|184449.4|184373.5|394
1760367000000|2025-10-13 14:50:00|184501.9|184451.9|184504.8|184454.8|184539.2|184489.2|184414.4|184364.4|429
1760367300000|2025-10-13 14:55:00|184494.8|184444.8|184406.9|184356.9|184649|184599|184398.5|184348.5|530
1760367600000|2025-10-13 15:00:00|184397.9|184347.9|184317.2|184267.2|184399.9|184349.9|184268.3|184203.2|534
1760367900000|2025-10-13 15:05:00|184317.9|184267.9|184274.2|184224.2|184365.8|184315.8|184264.2|184214.2|213
1760368200000|2025-10-13 15:10:00|184276|184226|184227.3|184177.3|184303.4|184253.4|184197.1|184141.5|270
1760368500000|2025-10-13 15:15:00|184217.4|184167.4|184253.6|184163.6|184261.6|184171.6|184193.6|184122.6|293
1760368800000|2025-10-13 15:20:00|184254.6|184164.6|184364.4|184274.4|184369.6|184308|184254.6|184164.6|241
1760369100000|2025-10-13 15:25:00|184367.4|184277.4|184413.1|184363.1|184446.1|184374.2|184354.1|184268.5|239
1760369400000|2025-10-13 15:30:00|184413.7|184363.7|184524.9|184434.9|184529.9|184457.7|184390.7|184340.3|322
1760369700000|2025-10-13 15:35:00|184524.2|184434.2|184443.9|184393.9|184524.9|184434.9|184406.2|184338.4|213
1760370000000|2025-10-13 15:40:00|184445.5|184395.5|184540.1|184450.1|184540.2|184486.9|184443.9|184393.9|190
1760370300000|2025-10-13 15:45:00|184539.2|184449.2|184546.3|184456.3|184547.8|184478|184446.1|184378.3|341
1760370600000|2025-10-13 15:50:00|184544.2|184454.2|184489.6|184439.6|184545.2|184462.1|184469.1|184399|187
1760370900000|2025-10-13 15:55:00|184490.3|184440.3|184509.8|184459.8|184512.5|184462.5|184449.8|184399.8|171
1760371200000|2025-10-13 16:00:00|184506.8|184456.8|184459.6|184409.6|184506.8|184456.8|184432.2|184382.2|150
1760371500000|2025-10-13 16:05:00|184459.9|184409.9|184480.2|184430.2|184513.5|184463.5|184456.8|184401.7|240
1760371800000|2025-10-13 16:10:00|184479.9|184429.9|184572.4|184482.4|184576.6|184504.7|184453.5|184381.4|138
1760372100000|2025-10-13 16:15:00|184571.6|184481.6|184582.3|184492.3|184587|184534.1|184550.5|184476.4|94
1760372400000|2025-10-13 16:20:00|184581.2|184491.2|184606.5|184556.5|184753.2|184684.1|184576.8|184491.2|490
1760372700000|2025-10-13 16:25:00|184607.5|184557.5|184667.5|184577.5|184687|184620.3|184607.5|184539|266
1760373000000|2025-10-13 16:30:00|184668.7|184578.7|184668.4|184578.4|184672.2|184585.3|184612.7|184544.8|144
1760373300000|2025-10-13 16:35:00|184668.2|184578.2|184662.1|184612.1|184746.2|184672.2|184645.8|184578|295
1760373600000|2025-10-13 16:40:00|184661.7|184611.7|184595.5|184545.5|184687.3|184637.3|184590.9|184540.9|211
1760373900000|2025-10-13 16:45:00|184596.3|184546.3|184510.6|184460.6|184623.5|184573.5|184499.7|184449.7|226
1760374200000|2025-10-13 16:50:00|184513.1|184463.1|184487.3|184437.3|184518.2|184468.2|184469.1|184419.1|219
1760374500000|2025-10-13 16:55:00|184488.4|184438.4|184499.5|184449.5|184526.3|184476.3|184483.5|184433.5|239
1760374800000|2025-10-13 17:00:00|184499.8|184449.8|184488|184438|184516|184466|184480.7|184430.7|198
1760375100000|2025-10-13 17:05:00|184485.6|184435.6|184519.4|184469.4|184535.3|184485.3|184482.2|184432.2|125
1760375400000|2025-10-13 17:10:00|184520.3|184470.3|184479.2|184429.2|184520.3|184470.3|184477.6|184417.3|152
1760375700000|2025-10-13 17:15:00|184479.9|184429.9|184470.1|184420.1|184520.2|184470.2|184455.4|184405.4|144
1760376000000|2025-10-13 17:20:00|184468.7|184418.7|184468.4|184418.4|184471.7|184421.7|184454.3|184404.3|77
1760376300000|2025-10-13 17:25:00|184470.4|184420.4|184461.2|184411.2|184485.2|184435.2|184442.4|184392.4|114
1760376600000|2025-10-13 17:30:00|184457|184407|184405.4|184355.4|184475.9|184425.9|184401|184351|184
1760376900000|2025-10-13 17:35:00|184404.4|184354.4|184419.3|184369.3|184419.3|184369.3|184375.3|184325.3|273
1760377200000|2025-10-13 17:40:00|184420.2|184370.2|184420.9|184370.9|184423.5|184373.5|184372.9|184305.5|171
1760377500000|2025-10-13 17:45:00|184420.2|184370.2|184438.7|184348.7|184445.1|184371.8|184390.7|184340.7|150
1760377800000|2025-10-13 17:50:00|184436.4|184346.4|184404.7|184354.7|184436.4|184372.9|184377.1|184327.1|133
1760378100000|2025-10-13 17:55:00|184406.2|184356.2|184435.3|184345.3|184437|184368.5|184406.2|184335.8|179
1760378400000|2025-10-13 18:00:00|184435.6|184345.6|184377.5|184327.5|184435.6|184372.5|184375.2|184310.7|260
1760378700000|2025-10-13 18:05:00|184378.7|184328.7|184364.5|184274.5|184403.8|184336.3|184346|184267.5|301
1760379000000|2025-10-13 18:10:00|184364.7|184274.7|184354|184304|184376.6|184324.8|184343.1|184272.7|265
1760379300000|2025-10-13 18:15:00|184351.8|184301.8|184373.9|184323.9|184376.8|184325.8|184346.3|184275.7|96
1760379600000|2025-10-13 18:20:00|184374.9|184324.9|184404.6|184354.6|184410.9|184360.9|184373.2|184323.2|149
1760379900000|2025-10-13 18:25:00|184406.3|184356.3|184467|184377|184480.2|184405.4|184392.2|184342.2|197
1760380200000|2025-10-13 18:30:00|184467.6|184377.6|184494.7|184404.7|184505.3|184437.3|184452.7|184376.8|244
1760380500000|2025-10-13 18:35:00|184495.3|184405.3|184513.4|184463.4|184533.2|184466|184473.5|184405.3|133
1760380800000|2025-10-13 18:40:00|184514.4|184464.4|184558.4|184468.4|184558.4|184468.4|184491.9|184436.9|119
1760381100000|2025-10-13 18:45:00|184559.8|184469.8|184538.5|184488.5|184578.4|184509.4|184538|184454.9|126
1760381400000|2025-10-13 18:50:00|184538.8|184488.8|184542.5|184492.5|184546.7|184496.7|184521|184471|92
1760381700000|2025-10-13 18:55:00|184541.3|184491.3|184539.1|184489.1|184607.8|184517.8|184533.1|184483.1|273
1760382000000|2025-10-13 19:00:00|184537.4|184487.4|184527.7|184477.7|184564.9|184495|184510.3|184441.5|203
1760382300000|2025-10-13 19:05:00|184527.5|184477.5|184531.9|184481.9|184564|184496.4|184525.2|184457.9|180
1760382600000|2025-10-13 19:10:00|184533.4|184483.4|184603.7|184553.7|184610.5|184560.5|184532.9|184471.1|92
1760382900000|2025-10-13 19:15:00|184594.6|184544.6|184595.9|184545.9|184598.4|184548.4|184585.7|184535.7|70
1760383200000|2025-10-13 19:20:00|184592.8|184542.8|184601.5|184551.5|184601.5|184551.5|184570.8|184520.8|121
1760383500000|2025-10-13 19:25:00|184603.5|184553.5|184612.5|184562.5|184625.7|184575.7|184577.4|184527.4|93
1760383800000|2025-10-13 19:30:00|184613.9|184563.9|184621.5|184571.5|184625.6|184575.6|184610.1|184560.1|67
1760384100000|2025-10-13 19:35:00|184623.2|184573.2|184647.7|184597.7|184650.3|184600.3|184610.4|184560.4|86
1760384400000|2025-10-13 19:40:00|184648.3|184598.3|184651.7|184601.7|184659|184609|184643.2|184593.2|75
1760384700000|2025-10-13 19:45:00|184652.7|184602.7|184680|184630|184683|184633|184651.5|184585|70
1760385000000|2025-10-13 19:50:00|184684.4|184634.4|184687.2|184637.2|184733.3|184662|184680.6|184630.6|97
1760385300000|2025-10-13 19:55:00|184685|184635|184684.2|184634.2|184716.9|184666.9|184658.2|184608.2|124
1760385600000|2025-10-13 20:00:00|184684|184634|184730.6|184680.6|184745.7|184681.6|184684|184622|127
1760385900000|2025-10-13 20:05:00|184728.6|184678.6|184734.6|184644.6|184737|184678.6|184700.1|184628.4|55
1760386200000|2025-10-13 20:10:00|184737|184647|184739.8|184649.8|184741.8|184651.8|184734.9|184644.9|19
1760386500000|2025-10-13 20:15:00|184740.7|184650.7|184738.3|184648.3|184747.5|184671.6|184715|184647.2|20
1760386800000|2025-10-13 20:20:00|184737.5|184647.5|184773.6|184683.6|184774.1|184699.4|184737.5|184647.5|27
1760387100000|2025-10-13 20:25:00|184774.3|184684.3|184780.6|184730.6|184801.2|184736.9|184761.3|184683.7|48
1760387400000|2025-10-13 20:30:00|184782.3|184732.3|184747.3|184657.3|184801.9|184732.3|184715|184625|60
1760387700000|2025-10-13 20:35:00|184747|184657|184751.7|184661.7|184752.1|184675.6|184725.6|184654.9|34
1760388000000|2025-10-13 20:40:00|184755.1|184665.1|184733.5|184683.5|184756|184684.9|184732.1|184662|39
1760388300000|2025-10-13 20:45:00|184728.8|184678.8|184742.9|184652.9|184757.7|184686.4|184728.8|184651.7|57
1760388600000|2025-10-13 20:50:00|184745.8|184655.8|184773.6|184683.6|184779.2|184689.2|184745.8|184655.8|70
1760388900000|2025-10-13 20:55:00|184770.8|184680.8|184746.9|184656.9|184770.8|184680.8|184738.4|184648.4|62
1760389200000|2025-10-13 21:00:00|184746.7|184656.7|184655|184345|184747.3|184657.3|184655|184345|3
1760389500000|2025-10-13 21:05:00|184662.5|184352.5|184676.1|184366.1|184676.4|184366.4|184662.5|184352.5|5
1760389800000|2025-10-13 21:10:00|184694.6|184384.6|184687.3|184377.3|184724.2|184414.2|184661.6|184351.6|8
1760390100000|2025-10-13 21:15:00|184683.4|184373.4|184771.5|184461.5|184772.7|184462.7|184683.4|184373.4|9
1760390400000|2025-10-13 21:20:00|184696.5|184386.5|184696.5|184386.5|184696.5|184386.5|184694.7|184384.7|3
1760390700000|2025-10-13 21:25:00|184694.7|184384.7|184766.9|184456.9|184773.6|184463.6|184694.7|184384.7|15
1760391000000|2025-10-13 21:30:00|184759.5|184449.5|184735.8|184425.8|184782.5|184472.5|184735.8|184425.8|6
1760391300000|2025-10-13 21:35:00|184737.6|184427.6|184732.1|184422.1|184788.3|184478.3|184722.1|184412.1|24
1760391600000|2025-10-13 21:40:00|184767.1|184457.1|184790.6|184480.6|184812.7|184502.7|184719.9|184409.9|27
1760391900000|2025-10-13 21:45:00|184807.7|184497.7|184754.5|184444.5|184807.9|184497.9|184700|184390|11
1760392200000|2025-10-13 21:50:00|184786.2|184476.2|184699.7|184389.7|184786.2|184476.2|184699.7|184389.7|3
1760392500000|2025-10-13 21:55:00|184700.2|184390.2|184699.9|184389.9|184725.2|184415.2|184699.9|184389.9|5
1760392800000|2025-10-13 22:00:00|184768.5|184458.5|184803.8|184713.8|184894.6|184717.2|184745.9|184458.5|66
1760393100000|2025-10-13 22:05:00|184798.7|184708.7|184805.6|184715.6|184807.3|184717.3|184798.7|184708.7|13
1760393400000|2025-10-13 22:10:00|184805.5|184715.5|184805.5|184715.5|184835.9|184737|184804.5|184684.3|17
1760393700000|2025-10-13 22:15:00|184805.3|184715.3|184772.6|184682.6|184805.5|184715.5|184771.5|184681.5|18
1760394000000|2025-10-13 22:20:00|184772.8|184682.8|184774.7|184684.7|184775.7|184685.7|184772.7|184682.7|13
1760394300000|2025-10-13 22:25:00|184775|184685|184731.1|184641.1|184775|184685|184724.2|184634.2|21
1760394600000|2025-10-13 22:30:00|184740|184650|184745|184655|184759.8|184669.8|184739.8|184649.8|26
1760394900000|2025-10-13 22:35:00|184743.7|184653.7|184732.1|184642.1|184745|184655|184725|184635|19
1760395200000|2025-10-13 22:40:00|184735.1|184645.1|184740|184650|184740|184650|184732.8|184642.8|25
1760395500000|2025-10-13 22:45:00|184738.9|184648.9|184719|184629|184740|184650|184719|184629|22
1760395800000|2025-10-13 22:50:00|184718.4|184628.4|184730.4|184640.4|184730.6|184640.6|184718.1|184628.1|16
1760396100000|2025-10-13 22:55:00|184726.5|184636.5|184704.3|184614.3|184726.5|184636.5|184698.4|184608.4|18
1760396400000|2025-10-13 23:00:00|184704.4|184614.4|184704.2|184614.2|184718.6|184628.6|184693.6|184603.6|37
1760396700000|2025-10-13 23:05:00|184704|184614|184696.8|184606.8|184709.3|184619.3|184690.2|184600.2|27
1760397000000|2025-10-13 23:10:00|184698.5|184608.5|184686.2|184596.2|184709.2|184619.2|184684.2|184594.2|65
1760397300000|2025-10-13 23:15:00|184685.8|184595.8|184688.1|184598.1|184689.9|184599.9|184668.6|184578.6|40
1760397600000|2025-10-13 23:20:00|184679.5|184589.5|184670.2|184580.2|184683.6|184593.6|184649.3|184559.3|37
1760397900000|2025-10-13 23:25:00|184670.7|184580.7|184670.7|184580.7|184679.4|184589.4|184661.8|184571.8|34
1760398200000|2025-10-13 23:30:00|184662|184572|184649.6|184559.6|184668|184578|184646.6|184556.6|29
1760398500000|2025-10-13 23:35:00|184650.9|184560.9|184648.9|184558.9|184658.9|184568.9|184638.3|184548.3|16
1760398800000|2025-10-13 23:40:00|184646.9|184556.9|184657.5|184567.5|184657.5|184567.5|184646.9|184556.9|36
1760399100000|2025-10-13 23:45:00|184658|184568|184653.9|184563.9|184664.8|184574.8|184649.1|184559.1|199
1760399400000|2025-10-13 23:50:00|184654.4|184564.4|184668.8|184578.8|184671.1|184581.1|184647|184557|275
1760399700000|2025-10-13 23:55:00|184670.4|184580.4|184664.9|184574.9|184670.4|184580.4|184647.1|184557.1|253
1760400000000|2025-10-14 00:00:00|184665.3|184575.3|184730|184640|184763.1|184673.1|184644.1|184554.1|334
1760400300000|2025-10-14 00:05:00|184722.6|184632.6|184695.9|184605.9|184736.7|184646.7|184687.8|184597.8|215
1760400600000|2025-10-14 00:10:00|184694|184604|184690.9|184600.9|184737.7|184647.7|184681|184591|285
1760400900000|2025-10-14 00:15:00|184691.9|184601.9|184684|184594|184691.9|184601.9|184648.6|184558.6|263
1760401200000|2025-10-14 00:20:00|184680.3|184590.3|184683.2|184593.2|184699.9|184609.9|184676.8|184586.8|143
1760401500000|2025-10-14 00:25:00|184682.6|184592.6|184664.8|184574.8|184684.6|184594.6|184652.8|184562.8|124
1760401800000|2025-10-14 00:30:00|184666.2|184576.2|184639.4|184549.4|184666.5|184576.5|184622.9|184532.9|222
1760402100000|2025-10-14 00:35:00|184641.6|184551.6|184653.2|184563.2|184665|184575|184634.8|184544.8|255
1760402400000|2025-10-14 00:40:00|184653.1|184563.1|184618.5|184528.5|184662.4|184572.4|184614.5|184524.5|164
1760402700000|2025-10-14 00:45:00|184621.9|184531.9|184638.1|184548.1|184657.3|184567.3|184609.9|184519.9|253
1760403000000|2025-10-14 00:50:00|184637.5|184547.5|184639.7|184549.7|184649.5|184559.5|184610.8|184520.8|308
1760403300000|2025-10-14 00:55:00|184638.7|184548.7|184628.9|184538.9|184638.7|184548.7|184610.5|184520.5|326
1760403600000|2025-10-14 01:00:00|184627.2|184537.2|184628.7|184538.7|184639|184549|184607.4|184517.4|308
1760403900000|2025-10-14 01:05:00|184627.5|184537.5|184624|184534|184655.1|184565.1|184607.8|184517.8|291
1760404200000|2025-10-14 01:10:00|184625.5|184535.5|184615.9|184525.9|184630.2|184540.2|184614.2|184524.2|185
1760404500000|2025-10-14 01:15:00|184614.5|184524.5|184617.9|184527.9|184653.4|184563.4|184595.9|184505.9|266
1760404800000|2025-10-14 01:20:00|184615.4|184525.4|184558.4|184468.4|184617.9|184527.9|184554.8|184464.8|203
1760405100000|2025-10-14 01:25:00|184560.2|184470.2|184556|184466|184569.3|184479.3|184534.1|184444.1|190
1760405400000|2025-10-14 01:30:00|184553.5|184463.5|184519.9|184429.9|184557.7|184467.7|184517.3|184427.3|273
1760405700000|2025-10-14 01:35:00|184518.3|184428.3|184529.8|184439.8|184554|184464|184518.3|184428.3|226
1760406000000|2025-10-14 01:40:00|184549.3|184459.3|184545.7|184455.7|184557.9|184467.9|184533.3|184443.3|219
1760406300000|2025-10-14 01:45:00|184547.2|184457.2|184575.9|184485.9|184583.6|184493.6|184543.3|184453.3|230
1760406600000|2025-10-14 01:50:00|184576|184486|184584.2|184494.2|184601.7|184511.7|184576|184486|126
1760406900000|2025-10-14 01:55:00|184585.1|184495.1|184598.8|184548.8|184623.5|184555.5|184582.1|184492.1|252
1760407200000|2025-10-14 02:00:00|184596.9|184546.9|184599.8|184549.8|184631|184560.3|184592.5|184519.9|160
1760407500000|2025-10-14 02:05:00|184601.4|184551.4|184625.8|184535.8|184627.9|184552.1|184590.1|184523.1|86
1760407800000|2025-10-14 02:10:00|184627.6|184537.6|184618.8|184528.8|184632.7|184542.7|184616.4|184526.4|85
1760408100000|2025-10-14 02:15:00|184618|184528|184626.9|184536.9|184628.8|184538.8|184615.5|184525.5|64
1760408400000|2025-10-14 02:20:00|184607.7|184557.7|184633.1|184543.1|184635.4|184558.6|184593.4|184537.3|109
1760408700000|2025-10-14 02:25:00|184629.7|184539.7|184657|184607|184661.4|184611.4|184622.1|184535.5|129
1760409000000|2025-10-14 02:30:00|184657.3|184607.3|184674.5|184624.5|184700.4|184629.5|184657.3|184591.9|108
1760409300000|2025-10-14 02:35:00|184673.2|184623.2|184662.3|184572.3|184696.4|184627.9|184659.7|184569.7|121
1760409600000|2025-10-14 02:40:00|184662.6|184572.6|184660.7|184570.7|184664.3|184574.3|184640.7|184550.7|90
1760409900000|2025-10-14 02:45:00|184657.7|184567.7|184682.3|184592.3|184696.2|184606.2|184657.7|184567.7|77
1760410200000|2025-10-14 02:50:00|184682.8|184592.8|184690.1|184600.1|184696.2|184606.2|184681.7|184591.7|89
1760410500000|2025-10-14 02:55:00|184690.3|184600.3|184718.5|184628.5|184721|184631|184682.1|184592.1|127
1760410800000|2025-10-14 03:00:00|184717.2|184627.2|184720.3|184630.3|184726.3|184636.3|184699.1|184609.1|89
1760411100000|2025-10-14 03:05:00|184721.5|184631.5|184735.7|184645.7|184754.1|184664.1|184716.4|184626.4|95
1760411400000|2025-10-14 03:10:00|184731.2|184641.2|184745|184655|184764.9|184674.9|184730.5|184640.5|172
1760411700000|2025-10-14 03:15:00|184746.8|184656.8|184761.4|184671.4|184764.6|184674.6|184731.3|184641.3|116
1760412000000|2025-10-14 03:20:00|184759.7|184669.7|184755.2|184665.2|184772.5|184682.5|184748|184658|121
1760412300000|2025-10-14 03:25:00|184754.5|184664.5|184750|184660|184759.7|184669.7|184742.5|184652.5|199
1760412600000|2025-10-14 03:30:00|184748.4|184658.4|184754.5|184664.5|184767.2|184677.2|184748.4|184658.4|96
1760412900000|2025-10-14 03:35:00|184757.3|184667.3|184736.5|184646.5|184766.1|184676.1|184730|184640|124
1760413200000|2025-10-14 03:40:00|184734.5|184644.5|184705.3|184615.3|184734.5|184644.5|184702.7|184612.7|70
1760413500000|2025-10-14 03:45:00|184707.3|184617.3|184691|184601|184707.3|184617.3|184686.5|184596.5|61
1760413800000|2025-10-14 03:50:00|184690.7|184600.7|184692.8|184602.8|184699|184609|184682.5|184592.5|53
1760414100000|2025-10-14 03:55:00|184693.8|184603.8|184692.2|184602.2|184696.6|184606.6|184681.5|184591.5|57
1760414400000|2025-10-14 04:00:00|184691.1|184601.1|184716|184626|184730|184640|184681|184591|113
1760414700000|2025-10-14 04:05:00|184716.5|184626.5|184767.1|184677.1|184772.3|184682.3|184716.5|184626.5|167
1760415000000|2025-10-14 04:10:00|184765.5|184675.5|184782.2|184692.2|184795.6|184705.6|184750.5|184660.5|247
1760415300000|2025-10-14 04:15:00|184782.8|184692.8|184853.7|184763.7|184879.4|184789.4|184782|184692|321
1760415600000|2025-10-14 04:20:00|184848.7|184758.7|184865.1|184775.1|184931.3|184841.3|184848.7|184758.7|304
1760415900000|2025-10-14 04:25:00|184861.8|184771.8|184898.5|184808.5|184903.2|184813.2|184834.8|184744.8|314
1760416200000|2025-10-14 04:30:00|184901.7|184811.7|184904|184814|184948.5|184858.5|184898.5|184808.5|251
1760416500000|2025-10-14 04:35:00|184906.1|184816.1|184893.9|184803.9|184936.2|184846.2|184878|184788|266
1760416800000|2025-10-14 04:40:00|184895.4|184805.4|184896.6|184806.6|184905.3|184815.3|184885.6|184795.6|161
1760417100000|2025-10-14 04:45:00|184898.6|184808.6|184885.4|184795.4|184898.6|184808.6|184882.8|184792.8|165
1760417400000|2025-10-14 04:50:00|184889|184799|184882.8|184792.8|184897|184807|184877.5|184787.5|74
1760417700000|2025-10-14 04:55:00|184880.1|184790.1|184859.9|184769.9|184880.1|184790.1|184846.1|184756.1|177
1760418000000|2025-10-14 05:00:00|184858|184768|184896.8|184806.8|184901.6|184811.6|184858|184768|135
1760418300000|2025-10-14 05:05:00|184897.2|184807.2|184932.6|184842.6|184934.9|184844.9|184885|184795|203
1760418600000|2025-10-14 05:10:00|184931|184841|184929.4|184839.4|184941.9|184851.9|184926|184836|139
1760418900000|2025-10-14 05:15:00|184930.8|184840.8|184927.4|184837.4|184938|184848|184923.1|184833.1|248
1760419200000|2025-10-14 05:20:00|184930.8|184840.8|184936.6|184846.6|184958.7|184868.7|184921.3|184831.3|223
1760419500000|2025-10-14 05:25:00|184934.6|184844.6|184906.9|184816.9|184936.6|184846.6|184894.4|184804.4|311
1760419800000|2025-10-14 05:30:00|184904.6|184814.6|184970.5|184880.5|185000|184910|184904.6|184814.6|313
1760420100000|2025-10-14 05:35:00|184969|184879|185053.5|184963.5|185059.7|184969.7|184966.4|184876.4|181
1760420400000|2025-10-14 05:40:00|185030.8|184940.8|185131.7|185041.7|185133.5|185043.5|185029.2|184939.2|351
1760420700000|2025-10-14 05:45:00|185137.8|185047.8|185155.7|185065.7|185171.3|185081.3|185120.1|185030.1|272
1760421000000|2025-10-14 05:50:00|185165.2|185075.2|185074.3|184984.3|185168.6|185078.6|185065.3|184975.3|404
1760421300000|2025-10-14 05:55:00|185075.9|184985.9|185130.5|185040.5|185133.4|185043.4|185061.1|184971.1|227
1760421600000|2025-10-14 06:00:00|185130.6|185040.6|185179.9|185089.9|185193.9|185103.9|185088|184998|236
1760421900000|2025-10-14 06:05:00|185172|185082|185083.7|184993.7|185173.9|185083.9|185067|184977|306
1760422200000|2025-10-14 06:10:00|185086.3|184996.3|185117|185027|185190.5|185121.3|185084.6|184994.6|317
1760422500000|2025-10-14 06:15:00|185102.5|185012.5|185180.9|185090.9|185197|185107|185090.9|185000.9|341
1760422800000|2025-10-14 06:20:00|185184|185094|185330.2|185240.2|185334.9|185266.6|185145.5|185055.5|372
1760423100000|2025-10-14 06:25:00|185330.3|185240.3|185339.4|185249.4|185382.3|185292.3|185313.8|185233.5|431
1760423400000|2025-10-14 06:30:00|185340.7|185250.7|185335.6|185245.6|185343.8|185253.8|185274.1|185184.1|473
1760423700000|2025-10-14 06:35:00|185337.4|185247.4|185444.1|185354.1|185445.1|185355.1|185335|185245|454
1760424000000|2025-10-14 06:40:00|185442.6|185352.6|185521.2|185431.2|185525.6|185435.6|185398.5|185308.5|450
1760424300000|2025-10-14 06:45:00|185512.5|185422.5|185494.8|185404.8|185530|185440|185362|185279.7|531
1760424600000|2025-10-14 06:50:00|185494.2|185404.2|185435.2|185345.2|185494.2|185404.2|185415.7|185325.7|467
1760424900000|2025-10-14 06:55:00|185435.3|185345.3|185371|185281|185439.2|185349.2|185337.7|185270.8|358
1760425200000|2025-10-14 07:00:00|185367.8|185277.8|185597.2|185507.2|185602.7|185516.2|185334.9|185266.4|595
1760425500000|2025-10-14 07:05:00|185601.2|185511.2|185599.8|185509.8|185715.4|185625.4|185568.6|185493.5|474
1760425800000|2025-10-14 07:10:00|185599.7|185509.7|185588|185498|185646.7|185556.7|185537|185447|568
1760426100000|2025-10-14 07:15:00|185589.7|185499.7|185574.9|185484.9|185604.1|185514.1|185510.1|185420.1|411
1760426400000|2025-10-14 07:20:00|185574.7|185484.7|185524.8|185434.8|185583.3|185493.3|185505.3|185415.3|367
1760426700000|2025-10-14 07:25:00|185525.3|185435.3|185509.1|185419.1|185545.3|185455.3|185457.5|185387.2|444
1760427000000|2025-10-14 07:30:00|185509.5|185419.5|185537.9|185447.9|185573.3|185483.3|185508.5|185418.5|393
1760427300000|2025-10-14 07:35:00|185539.1|185449.1|185780.5|185690.5|185883.8|185793.8|185531.9|185441.9|539
1760427600000|2025-10-14 07:40:00|185778.1|185688.1|185865.9|185775.9|185927.9|185858.3|185761.7|185671.7|463
1760427900000|2025-10-14 07:45:00|185868.9|185778.9|185931.6|185841.6|185936.1|185862.6|185815|185725|342
1760428200000|2025-10-14 07:50:00|185929.1|185839.1|185870.9|185780.9|185932.5|185869.7|185854.2|185771.7|351
1760428500000|2025-10-14 07:55:00|185870.5|185780.5|185890.4|185800.4|185939.4|185863.4|185867.5|185777.5|337
1760428800000|2025-10-14 08:00:00|185887.7|185797.7|185820.3|185730.3|185924.5|185834.5|185795.8|185705.8|322
1760429100000|2025-10-14 08:05:00|185815.8|185725.8|185780|185690|185878.6|185788.6|185757.4|185685.9|354
1760429400000|2025-10-14 08:10:00|185781.4|185691.4|185720.5|185630.5|185839.9|185749.9|185715.1|185625.1|282
1760429700000|2025-10-14 08:15:00|185718|185628|185780.7|185690.7|185794.3|185704.3|185708.8|185618.8|282
1760430000000|2025-10-14 08:20:00|185783.7|185693.7|185752.6|185662.6|185783.7|185693.7|185681|185591|289
1760430300000|2025-10-14 08:25:00|185750.6|185660.6|185656.1|185566.1|185750.6|185660.6|185617.9|185556.6|316
1760430600000|2025-10-14 08:30:00|185647.4|185557.4|185680.4|185590.4|185705.3|185615.3|185619.1|185529.1|165
1760430900000|2025-10-14 08:35:00|185681.8|185591.8|185714.7|185624.7|185757.8|185687.1|185659.8|185586.2|238
1760431200000|2025-10-14 08:40:00|185712.9|185622.9|185700.9|185610.9|185729.8|185649|185641|185571.1|281
1760431500000|2025-10-14 08:45:00|185708.5|185618.5|185808.4|185718.4|185808.4|185734.3|185693.5|185604.8|318
1760431800000|2025-10-14 08:50:00|185806.1|185716.1|185804.7|185714.7|185830|185744.4|185751.9|185665.3|353
1760432100000|2025-10-14 08:55:00|185804.1|185714.1|185836.4|185746.4|185842.8|185772.4|185784.1|185700.9|255
1760432400000|2025-10-14 09:00:00|185837.6|185747.6|185908.2|185818.2|185910.6|185820.6|185832.2|185742.2|273
1760432700000|2025-10-14 09:05:00|185907.1|185817.1|185929|185839|185937.8|185865.2|185893.2|185806|238
1760433000000|2025-10-14 09:10:00|185932.6|185842.6|185925.3|185835.3|185935.9|185867.2|185884.3|185809.3|179
1760433300000|2025-10-14 09:15:00|185925.6|185835.6|185978.8|185888.8|186004.1|185914.1|185925.6|185835.6|329
1760433600000|2025-10-14 09:20:00|185975.6|185885.6|185948.8|185858.8|185993.6|185911.6|185941|185854.9|278
1760433900000|2025-10-14 09:25:00|185950.5|185860.5|185988.4|185898.4|185989.6|185899.6|185939.3|185849.3|253
1760434200000|2025-10-14 09:30:00|186004|185914|186018.8|185928.8|186022.6|185932.6|185963.4|185873.4|307
1760434500000|2025-10-14 09:35:00|186017.3|185927.3|185924.3|185834.3|186025.1|185935.1|185899|185824.5|180
1760434800000|2025-10-14 09:40:00|185925.1|185835.1|186025.4|185935.4|186026.5|185951.7|185925.1|185835.1|197
1760435100000|2025-10-14 09:45:00|186023.5|185933.5|185994.1|185904.1|186034.1|185972|185953|185880.5|202
1760435400000|2025-10-14 09:50:00|185993.2|185903.2|186096.7|186046.7|186121.8|186048.2|185982.2|185901.2|283
1760435700000|2025-10-14 09:55:00|186097|186047|186117|186027|186138.9|186060.4|186092.1|186015.6|326
1760436000000|2025-10-14 10:00:00|186118.5|186028.5|186041.7|185951.7|186133.2|186043.2|186033.2|185943.2|326
1760436300000|2025-10-14 10:05:00|186049.8|185959.8|186008.5|185918.5|186073.3|185983.3|186008.5|185918.5|266
1760436600000|2025-10-14 10:10:00|186020.5|185930.5|185999.9|185909.9|186060.1|185970.1|185985.9|185895.9|331
1760436900000|2025-10-14 10:15:00|185999.3|185909.3|186112.9|186022.9|186125.6|186035.6|185989.9|185899.9|322
1760437200000|2025-10-14 10:20:00|186113.1|186023.1|186033.8|185943.8|186126.3|186036.3|186031.6|185941.6|262
1760437500000|2025-10-14 10:25:00|186033.5|185943.5|186069|185979|186101.1|186011.1|186029.1|185939.1|313
1760437800000|2025-10-14 10:30:00|186070.5|185980.5|186209.8|186119.8|186216.8|186126.8|186070.5|185980.5|329
1760438100000|2025-10-14 10:35:00|186208.3|186118.3|186172.2|186082.2|186214|186124|186134.3|186044.3|369
1760438400000|2025-10-14 10:40:00|186170.1|186080.1|186179.7|186089.7|186189.5|186107.9|186157.9|186080.1|216
1760438700000|2025-10-14 10:45:00|186181.8|186091.8|186216.3|186166.3|186231.9|186170.7|186177.3|186087.3|286
1760439000000|2025-10-14 10:50:00|186215.1|186165.1|186320.2|186230.2|186334.3|186244.3|186207.2|186117.2|301
1760439300000|2025-10-14 10:55:00|186321.6|186231.6|186257.3|186207.3|186324.7|186254.7|186236.5|186184.8|486
1760439600000|2025-10-14 11:00:00|186270.4|186180.4|186304.9|186254.9|186321|186255.7|186235.6|186169.5|271
1760439900000|2025-10-14 11:05:00|186303.1|186253.1|186185.4|186095.4|186320.7|186257.7|186179.3|186089.5|243
1760440200000|2025-10-14 11:10:00|186183.5|186093.5|186144.1|186094.1|186199.1|186109.1|186094.1|186004.1|296
1760440500000|2025-10-14 11:15:00|186142.3|186092.3|186057.1|186007.1|186183.7|186123.6|186054.7|186004.7|257
1760440800000|2025-10-14 11:20:00|186056.1|186006.1|186058|186008|186111.6|186024.6|186005.4|185936.4|306
1760441100000|2025-10-14 11:25:00|186058.3|186008.3|186109.3|186059.3|186156.7|186086.2|186032.5|185966.6|280
1760441400000|2025-10-14 11:30:00|186108.7|186058.7|186047.9|185997.9|186151.3|186061.3|185971|185904.8|264
1760441700000|2025-10-14 11:35:00|186048|185998|186080|185990|186122.1|186047.2|186014.3|185964.3|268
1760442000000|2025-10-14 11:40:00|186079|185989|186108.5|186018.5|186155.6|186087.1|186072.7|185982.7|172
1760442300000|2025-10-14 11:45:00|186107|186017|186022.6|185932.6|186119.9|186048.1|186008.8|185918.8|241
1760442600000|2025-10-14 11:50:00|186010.4|185920.4|185940.6|185850.6|186030.6|185969|185913.9|185823.9|361
1760442900000|2025-10-14 11:55:00|185942.5|185852.5|185979.3|185889.3|186027.5|185937.5|185887.9|185810|319
1760443200000|2025-10-14 12:00:00|185972.5|185882.5|185925.1|185875.1|186016.5|185947.3|185905.6|185836.1|411
1760443500000|2025-10-14 12:05:00|185923.1|185873.1|186009.3|185959.3|186052.4|185985.6|185910|185842|356
1760443800000|2025-10-14 12:10:00|186009.5|185959.5|186065.5|186015.5|186065.5|186015.5|185987.1|185925.3|392
1760444100000|2025-10-14 12:15:00|186064.1|186014.1|186119.1|186029.1|186146.1|186064.5|186026.8|185971.7|429
1760444400000|2025-10-14 12:20:00|186111.8|186021.8|186094.2|186044.2|186158.4|186093.4|186048.8|185986.9|369
1760444700000|2025-10-14 12:25:00|186099.7|186049.7|185985.4|185935.4|186130.3|186070.6|185984.7|185921.1|393
1760445000000|2025-10-14 12:30:00|185990|185940|185970.7|185920.7|186003.9|185940|185874.9|185805.3|362
1760445300000|2025-10-14 12:35:00|185969.8|185919.8|185994.1|185944.1|186039.1|185975.3|185917.5|185850.3|371
1760445600000|2025-10-14 12:40:00|185994.3|185944.3|186124.4|186074.4|186189.8|186121.8|185988.4|185919|478
1760445900000|2025-10-14 12:45:00|186130.6|186080.6|186176.8|186126.8|186206.4|186156.4|186041.9|185991.9|417
1760446200000|2025-10-14 12:50:00|186170.9|186120.9|186020.2|185970.2|186185.2|186120.9|186006.6|185916.6|373
1760446500000|2025-10-14 12:55:00|186038|185948|185992.3|185942.3|186039.3|185952.2|185925.1|185875.1|369
1760446800000|2025-10-14 13:00:00|185976.6|185926.6|185741.7|185691.7|186000.4|185932.1|185741.3|185670.3|423
1760447100000|2025-10-14 13:05:00|185739.6|185689.6|185712.9|185662.9|185796|185731.8|185635.3|185581.5|396
1760447400000|2025-10-14 13:10:00|185712.6|185662.6|185695.2|185645.2|185770.6|185720.6|185683.9|185633.9|336
1760447700000|2025-10-14 13:15:00|185694.7|185644.7|185694.9|185644.9|185720.2|185661.7|185608.1|185558.1|373
1760448000000|2025-10-14 13:20:00|185696.1|185646.1|185655.9|185605.9|185734.7|185684.7|185634.4|185584.4|432
1760448300000|2025-10-14 13:25:00|185653.7|185603.7|185674.7|185584.7|185695.7|185645.7|185606.7|185536.4|472
1760448600000|2025-10-14 13:30:00|185678.4|185588.4|185543.1|185493.1|185699.7|185633.5|185494.8|185430.7|552
1760448900000|2025-10-14 13:35:00|185550.4|185500.4|185685|185635|185723|185656.1|185521.3|185453.9|552
1760449200000|2025-10-14 13:40:00|185694.5|185644.5|185876.1|185826.1|185926.6|185866.4|185652.2|185602.2|490
1760449500000|2025-10-14 13:45:00|185890.6|185840.6|185828|185738|185914.8|185844.4|185774.8|185695.4|422
1760449800000|2025-10-14 13:50:00|185831.8|185741.8|185734.4|185644.4|185916.7|185861.9|185698|185635.3|532
1760450100000|2025-10-14 13:55:00|185731.7|185641.7|185608.5|185558.5|185732.5|185644.8|185544.9|185494.9|557
1760450400000|2025-10-14 14:00:00|185607.1|185557.1|185625.4|185535.4|185625.4|185559|185456.3|185397.6|470
1760450700000|2025-10-14 14:05:00|185630.6|185540.6|185759.6|185709.6|185812.7|185743.6|185552.9|185482.9|398
1760451000000|2025-10-14 14:10:00|185757|185707|185657.8|185607.8|185788|185715.3|185652.9|185602.9|420
1760451300000|2025-10-14 14:15:00|185686.3|185636.3|185660.2|185610.2|185733.4|185683.4|185624.7|185574.7|407
1760451600000|2025-10-14 14:20:00|185659.9|185609.9|185470|185420|185661.1|185611.1|185444.7|185367.7|439
1760451900000|2025-10-14 14:25:00|185471|185421|185408.2|185358.2|185485.4|185435.4|185376.4|185326.4|445
1760452200000|2025-10-14 14:30:00|185391|185341|185387.4|185337.4|185458.7|185408.7|185379.6|185322.9|347
1760452500000|2025-10-14 14:35:00|185387.8|185337.8|185311.3|185221.3|185391.5|185341.5|185278.9|185214|404
1760452800000|2025-10-14 14:40:00|185312.6|185222.6|185281.7|185191.7|185312.6|185222.6|185204.3|185153.9|425
1760453100000|2025-10-14 14:45:00|185258.7|185208.7|185370.4|185320.4|185383.9|185326.2|185185.2|185130.2|386
1760453400000|2025-10-14 14:50:00|185372.7|185322.7|185251.3|185201.3|185395.3|185345.3|185237|185187|385
1760453700000|2025-10-14 14:55:00|185243.6|185193.6|185268.3|185218.3|185330.3|185280.3|185196.4|185146.4|479
1760454000000|2025-10-14 15:00:00|185267.1|185217.1|185224.4|185174.4|185309.4|185259.4|185223.2|185173.2|404
1760454300000|2025-10-14 15:05:00|185225.9|185175.9|185405.3|185315.3|185413|185323|185158.9|185108.9|407
1760454600000|2025-10-14 15:10:00|185402.1|185312.1|185357.7|185307.7|185466.5|185393.3|185341.8|185291.8|378
1760454900000|2025-10-14 15:15:00|185359.4|185309.4|185413.6|185363.6|185424.3|185367.7|185346.4|185279.9|396
1760455200000|2025-10-14 15:20:00|185414.1|185364.1|185526.3|185476.3|185572.7|185515.6|185414.1|185364.1|338
1760455500000|2025-10-14 15:25:00|185527.5|185477.5|185611.8|185561.8|185614.4|185564.4|185488.1|185432.3|337
1760455800000|2025-10-14 15:30:00|185608.7|185558.7|185575|185525|185650.7|185600.7|185564.9|185503|381
1760456100000|2025-10-14 15:35:00|185573.8|185523.8|185565.8|185515.8|185638.2|185567.3|185442.1|185390.2|557
1760456400000|2025-10-14 15:40:00|185554.9|185504.9|185415.6|185365.6|185605.1|185546.4|185406.1|185356.1|547
1760456700000|2025-10-14 15:45:00|185405.5|185355.5|185273.3|185223.3|185416.6|185366.6|185255.3|185205.3|402
1760457000000|2025-10-14 15:50:00|185272.2|185222.2|185109.4|185059.4|185286.2|185222.2|185091.4|185035.8|486
1760457300000|2025-10-14 15:55:00|185105.9|185055.9|185003.8|184953.8|185107.2|185057.2|184952.4|184902.4|453
1760457600000|2025-10-14 16:00:00|185003.7|184953.7|184924.5|184874.5|185003.7|184953.7|184882.1|184821.8|464
1760457900000|2025-10-14 16:05:00|184924.8|184874.8|185082|185032|185088.6|185038.6|184908.6|184858.6|419
1760458200000|2025-10-14 16:10:00|185084|185034|185298|185248|185305|185255|184954.1|184904.1|450
1760458500000|2025-10-14 16:15:00|185286.7|185236.7|185179.5|185089.5|185336.4|185286.4|185171.2|185081.2|391
1760458800000|2025-10-14 16:20:00|185178.4|185088.4|185177.9|185127.9|185207.4|185157.4|184993.7|184915.5|690
1760459100000|2025-10-14 16:25:00|185176.5|185126.5|185238.6|185188.6|185297.7|185226.7|185146.3|185096.3|631
1760459400000|2025-10-14 16:30:00|185230.5|185180.5|185253.2|185203.2|185283.5|185233.5|185186.2|185136.2|487
1760459700000|2025-10-14 16:35:00|185249.9|185199.9|185096.6|185046.6|185280.7|185230.7|185093.9|185043.9|446
1760460000000|2025-10-14 16:40:00|185092.8|185042.8|185105.1|185055.1|185154.1|185104.1|185073.7|185023.7|444
1760460300000|2025-10-14 16:45:00|185109.7|185059.7|185077.7|185027.7|185111.5|185061.5|184900.1|184832|485
1760460600000|2025-10-14 16:50:00|185074.2|185024.2|184923|184833|185092.9|185042.9|184907.6|184827.9|479
1760460900000|2025-10-14 16:55:00|184916.4|184826.4|185043.5|184993.5|185063.4|185013.4|184882.2|184826.4|490
1760461200000|2025-10-14 17:00:00|185042.3|184992.3|184951.8|184901.8|185061.4|185011.4|184946.1|184896.1|341
1760461500000|2025-10-14 17:05:00|184952.8|184902.8|185009.4|184919.4|185015.5|184958.4|184912.6|184844.5|358
1760461800000|2025-10-14 17:10:00|185008.6|184918.6|185079.5|185029.5|185125.8|185062.8|184986.7|184918.6|329
1760462100000|2025-10-14 17:15:00|185077|185027|185113.8|185063.8|185121.7|185071.7|185031.6|184962.4|352
1760462400000|2025-10-14 17:20:00|185109.7|185059.7|185096.8|185046.8|185187.1|185097.1|185057.8|185002|380
1760462700000|2025-10-14 17:25:00|185099|185049|185122.6|185072.6|185139.4|185089.4|185054.7|184988.6|392
1760463000000|2025-10-14 17:30:00|185126.5|185076.5|185198.2|185108.2|185202.2|185112.2|185037.5|184965.1|332
1760463300000|2025-10-14 17:35:00|185196.9|185106.9|185174.4|185124.4|185206.9|185137|185136.2|185072.1|342
1760463600000|2025-10-14 17:40:00|185173.6|185123.6|185131.4|185081.4|185182.4|185123.6|185083.6|185032.2|332
1760463900000|2025-10-14 17:45:00|185128.5|185078.5|185196.7|185146.7|185204.7|185154.7|185107.8|185047.4|506
1760464200000|2025-10-14 17:50:00|185192.1|185142.1|185038|184988|185213.5|185163.5|185026.8|184962.5|457
1760464500000|2025-10-14 17:55:00|185040.8|184990.8|184970.8|184920.8|185058.7|184995.2|184939.2|184889.2|362
1760464800000|2025-10-14 18:00:00|184969.6|184919.6|184994.4|184904.4|185021.5|184956.9|184955.8|184890.6|262
1760465100000|2025-10-14 18:05:00|184991.1|184901.1|185006.6|184956.6|185073.6|184997.5|184966.3|184895|378
1760465400000|2025-10-14 18:10:00|185005.6|184955.6|184969.4|184919.4|185039.6|184964.9|184937.6|184865.5|282
1760465700000|2025-10-14 18:15:00|184972.1|184922.1|185002.7|184952.7|185033.2|184983.2|184969.4|184893.5|288
1760466000000|2025-10-14 18:20:00|185003.1|184953.1|184978.7|184928.7|185012.9|184962.9|184959.7|184909.7|430
1760466300000|2025-10-14 18:25:00|184977.4|184927.4|184941.4|184891.4|185001.9|184951.9|184928.9|184864.6|302
1760466600000|2025-10-14 18:30:00|184946.4|184896.4|184970.2|184920.2|184998.6|184948.6|184927.3|184877.3|286
1760466900000|2025-10-14 18:35:00|184968.8|184918.8|184938.7|184888.7|185001.5|184938.3|184914.9|184856.8|377
1760467200000|2025-10-14 18:40:00|184956.8|184906.8|185015.6|184965.6|185045.8|184995.8|184947.3|184880.3|298
1760467500000|2025-10-14 18:45:00|185028.6|184978.6|185090|185040|185096.2|185046.2|185013.2|184963.2|370
1760467800000|2025-10-14 18:50:00|185088.9|185038.9|185031.9|184981.9|185097.2|185047.2|185020.3|184970.3|378
1760468100000|2025-10-14 18:55:00|185029.8|184979.8|185091.8|185041.8|185104.4|185054.4|185029.4|184979.4|422
1760468400000|2025-10-14 19:00:00|185091.9|185041.9|184954.4|184904.4|185093.8|185043.8|184948.4|184886|385
1760468700000|2025-10-14 19:05:00|184953.5|184903.5|185018.1|184968.1|185043.5|184985.5|184953.1|184898.4|456
1760469000000|2025-10-14 19:10:00|185019.9|184969.9|185019.9|184969.9|185051.8|184985.6|184989.6|184921.9|277
1760469300000|2025-10-14 19:15:00|185017.2|184967.2|185003.9|184953.9|185039.5|184989.5|184996.8|184946.8|388
1760469600000|2025-10-14 19:20:00|185003.3|184953.3|184968.7|184918.7|185003.4|184953.4|184938.6|184888.6|420
1760469900000|2025-10-14 19:25:00|184971.8|184921.8|184974.1|184924.1|184993.6|184937.9|184964.2|184903.6|620
1760470200000|2025-10-14 19:30:00|184976|184926|184995.7|184945.7|184998.7|184948.7|184954.5|184897.7|275
1760470500000|2025-10-14 19:35:00|184999.3|184949.3|185146.2|185056.2|185259.3|185188.2|184982.2|184932.2|649
1760470800000|2025-10-14 19:40:00|185147.9|185057.9|185185.7|185095.7|185197.6|185127|185105.3|185052.8|530
1760471100000|2025-10-14 19:45:00|185183.7|185093.7|185103.9|185013.9|185215.9|185146.3|185083.1|185008.4|465
1760471400000|2025-10-14 19:50:00|185095.3|185005.3|185067|185017|185095.3|185020.8|185017.6|184956.4|414
1760471700000|2025-10-14 19:55:00|185070.1|185020.1|185101.4|185051.4|185134.1|185071.6|185069.6|185012.9|476
1760472000000|2025-10-14 20:00:00|185100.8|185050.8|185127.1|185077.1|185145|185087.8|185073.3|185016.6|310
1760472300000|2025-10-14 20:05:00|185125.4|185075.4|185140.7|185090.7|185157.5|185103.1|185086.2|185036.2|258
1760472600000|2025-10-14 20:10:00|185141.6|185091.6|185120|185070|185154.8|185104.8|185095.6|185045.6|218
1760472900000|2025-10-14 20:15:00|185136|185046|185116.8|185066.8|185177.6|185111.6|185115.3|185046|177
1760473200000|2025-10-14 20:20:00|185120.1|185070.1|185135.4|185045.4|185140.5|185078|185113.9|185044.4|118
1760473500000|2025-10-14 20:25:00|185134.6|185044.6|185128.5|185078.5|185150.1|185080.7|185117.8|185042.5|120
1760473800000|2025-10-14 20:30:00|185129.8|185079.8|185061.2|185011.2|185132|185082|185043.9|184993.9|263
1760474100000|2025-10-14 20:35:00|185059.5|185009.5|185067.6|185017.6|185084.5|185027.9|185044.3|184972.3|131
1760474400000|2025-10-14 20:40:00|185065.7|185015.7|185075.3|185025.3|185103.1|185043.6|185065.5|185012|135
1760474700000|2025-10-14 20:45:00|185077.2|185027.2|185105.7|185015.7|185112.7|185032.8|185071.3|185006.8|130
1760475000000|2025-10-14 20:50:00|185108|185018|185104.6|185014.6|185123.2|185033.2|185065|184994.7|233
1760475300000|2025-10-14 20:55:00|185105.7|185015.7|185038.9|184833.1|185134.1|185044.1|184993.5|184810.7|332
1760475600000|2025-10-14 21:00:00|185016.1|184926.1|185065|184755|185150.3|184926.1|185016.1|184755|6
1760475900000|2025-10-14 21:05:00|185115.6|184805.6|185108.9|184798.9|185127.4|184817.4|185108.3|184798.3|7
1760476200000|2025-10-14 21:10:00|185099.4|184789.4|185154.4|184844.4|185154.4|184844.4|185098.6|184788.6|19
1760476500000|2025-10-14 21:15:00|185158|184848|185201|184891|185201|184891|185158|184848|4
1760476800000|2025-10-14 21:20:00|185200.7|184890.7|185205.4|184895.4|185205.4|184895.4|185200|184890|6
1760477100000|2025-10-14 21:25:00|185206.9|184896.9|185209.4|184899.4|185211.4|184901.4|185206.7|184896.7|5
1760477400000|2025-10-14 21:30:00|185197.8|184887.8|185103.9|184793.9|185197.8|184887.8|185089.3|184779.3|21
1760477700000|2025-10-14 21:35:00|185107.3|184797.3|185083.8|184773.8|185109.7|184799.7|185083.8|184773.8|20
1760478000000|2025-10-14 21:40:00|185087.4|184777.4|185081.7|184771.7|185091.8|184781.8|185079.6|184769.6|22
1760478300000|2025-10-14 21:45:00|185080.2|184770.2|185103.9|184793.9|185121.3|184811.3|185070.2|184760.2|11
1760478600000|2025-10-14 21:50:00|185099.7|184789.7|185082.6|184772.6|185099.7|184789.7|185081.6|184771.6|6
1760478900000|2025-10-14 21:55:00|185087.6|184777.6|185094.9|184784.9|185094.9|184784.9|185087.6|184777.6|2
1760479200000|2025-10-14 22:00:00|185076.4|184766.4|185025.5|184935.5|185162|184954|184996|184766.4|66
1760479500000|2025-10-14 22:05:00|185027.6|184937.6|185030.4|184940.4|185034.1|184944.1|185025.4|184935.4|37
1760479800000|2025-10-14 22:10:00|185030.3|184940.3|185025.9|184935.9|185030.4|184940.4|185024.1|184934.1|17
1760480100000|2025-10-14 22:15:00|185029.3|184939.3|185038.2|184948.2|185046.2|184956.2|185029.3|184939.3|23
1760480400000|2025-10-14 22:20:00|185035|184945|185039.4|184949.4|185040|184950|185034.8|184944.8|16
1760480700000|2025-10-14 22:25:00|185037.9|184947.9|185035.7|184945.7|185039.1|184949.1|185035.7|184945.7|12
1760481000000|2025-10-14 22:30:00|185035.6|184945.6|185037.3|184947.3|185043.1|184953.1|185035.4|184945.4|14
1760481300000|2025-10-14 22:35:00|185035|184945|185043|184953|185050|184960|185008.4|184918.4|35
1760481600000|2025-10-14 22:40:00|185045|184955|185044.8|184954.8|185045|184955|185040|184950|16
1760481900000|2025-10-14 22:45:00|185044.4|184954.4|185046.6|184956.6|185066.2|184976.2|185040.7|184950.7|29
1760482200000|2025-10-14 22:50:00|185054.3|184964.3|185073.4|184983.4|185076.3|184986.3|185031.2|184941.2|41
1760482500000|2025-10-14 22:55:00|185075|184985|185076.3|184986.3|185078.3|184988.3|185073|184983|15
1760482800000|2025-10-14 23:00:00|185073.6|184983.6|185076.9|184986.9|185085|184995|185073.6|184983.6|18
1760483100000|2025-10-14 23:05:00|185076.1|184986.1|185077.5|184987.5|185080.5|184990.5|185076.1|184986.1|17
1760483400000|2025-10-14 23:10:00|185080|184990|185082.9|184992.9|185086.1|184996.1|185077.3|184987.3|21
1760483700000|2025-10-14 23:15:00|185081.7|184991.7|185099.2|185009.2|185123.7|185033.7|185064.4|184974.4|42
1760484000000|2025-10-14 23:20:00|185100|185010|185057.5|184967.5|185100|185010|185046.8|184956.8|77
1760484300000|2025-10-14 23:25:00|185057.8|184967.8|185068|184978|185070.5|184980.5|185057|184967|63
1760484600000|2025-10-14 23:30:00|185067.6|184977.6|185082.8|184992.8|185099.5|185009.5|185067.6|184977.6|69
1760484900000|2025-10-14 23:35:00|185082.5|184992.5|185084|184994|185094.7|185004.7|185081|184991|50
1760485200000|2025-10-14 23:40:00|185085.5|184995.5|185080.6|184990.6|185087.5|184997.5|185065.5|184975.5|54
1760485500000|2025-10-14 23:45:00|185076.5|184986.5|185095.8|185005.8|185103.2|185013.2|185075.4|184985.4|345
1760485800000|2025-10-14 23:50:00|185095.4|185005.4|185104.2|185014.2|185106.6|185016.6|185088.5|184998.5|111
1760486100000|2025-10-14 23:55:00|185105.2|185015.2|185110.3|185020.3|185112.4|185022.4|185098.6|185008.6|442
1760486400000|2025-10-15 00:00:00|185112.3|185022.3|185068.4|184978.4|185120.4|185030.4|185061.7|184971.7|538
1760486700000|2025-10-15 00:05:00|185066.1|184976.1|185030.1|184940.1|185090.2|185000.2|185027.1|184937.1|391
1760487000000|2025-10-15 00:10:00|185035|184945|185061.2|184971.2|185067.5|184977.5|185035|184945|303
1760487300000|2025-10-15 00:15:00|185061.7|184971.7|185063.4|184973.4|185070.1|184980.1|185049.8|184959.8|339
1760487600000|2025-10-15 00:20:00|185062.7|184972.7|185055.2|184965.2|185069.4|184979.4|185052.3|184962.3|230
1760487900000|2025-10-15 00:25:00|185057.2|184967.2|185036|184946|185066.1|184976.1|185033.8|184943.8|318
1760488200000|2025-10-15 00:30:00|185036.3|184946.3|185059.4|184969.4|185066.2|184976.2|185025.6|184935.6|352
1760488500000|2025-10-15 00:35:00|185058.9|184968.9|185028.1|184938.1|185061.3|184971.3|185013.3|184923.3|349
1760488800000|2025-10-15 00:40:00|185029.8|184939.8|185024.8|184934.8|185037.7|184947.7|185011.8|184921.8|242
1760489100000|2025-10-15 00:45:00|185023.2|184933.2|184986.5|184896.5|185030.2|184940.2|184976.7|184886.7|215
1760489400000|2025-10-15 00:50:00|184986.4|184896.4|184970.7|184880.7|185001.2|184911.2|184954.2|184864.2|319
1760489700000|2025-10-15 00:55:00|184976.2|184886.2|184989|184899|184996.2|184906.2|184937.8|184866.2|337
1760490000000|2025-10-15 01:00:00|184988.8|184898.8|185032|184942|185036.7|184946.7|184972.1|184882.1|196
1760490300000|2025-10-15 01:05:00|185031.3|184941.3|185024.8|184934.8|185031.3|184941.3|184991|184901|227
1760490600000|2025-10-15 01:10:00|185026.5|184936.5|185011.3|184921.3|185035.5|184945.5|184996.4|184906.4|217
1760490900000|2025-10-15 01:15:00|185011.6|184921.6|184927.1|184837.1|185011.7|184921.7|184917|184827|459
1760491200000|2025-10-15 01:20:00|184926.9|184836.9|184890.2|184800.2|184927.1|184837.1|184876.9|184786.9|364
1760491500000|2025-10-15 01:25:00|184893.2|184803.2|184890.5|184800.5|184910.7|184820.7|184884.6|184794.6|306
1760491800000|2025-10-15 01:30:00|184890.3|184800.3|184887.1|184797.1|184925.5|184835.5|184881.7|184791.7|400
1760492100000|2025-10-15 01:35:00|184881.3|184791.3|184956.3|184866.3|184957.8|184867.8|184881.3|184791.3|385
1760492400000|2025-10-15 01:40:00|184956|184866|184934.9|184844.9|184962.6|184872.6|184929|184839|321
1760492700000|2025-10-15 01:45:00|184934.2|184844.2|184936.7|184846.7|184948.8|184858.8|184914|184824|224
1760493000000|2025-10-15 01:50:00|184937.3|184847.3|184916|184826|184955.3|184865.3|184915.5|184825.5|316
1760493300000|2025-10-15 01:55:00|184918.9|184828.9|184900.5|184810.5|184929.1|184839.1|184898.3|184808.3|363
1760493600000|2025-10-15 02:00:00|184898|184808|184909.8|184819.8|184918.9|184828.9|184892.2|184802.2|313
1760493900000|2025-10-15 02:05:00|184908|184818|184843.3|184753.3|184917.7|184827.7|184841.7|184751.7|231
1760494200000|2025-10-15 02:10:00|184845|184755|184812.6|184722.6|184855.1|184765.1|184798.3|184708.3|224
1760494500000|2025-10-15 02:15:00|184813|184723|184798.5|184708.5|184815.7|184725.7|184757.9|184667.9|191
1760494800000|2025-10-15 02:20:00|184797.8|184707.8|184785.7|184695.7|184801.3|184711.3|184778.3|184688.3|137
1760495100000|2025-10-15 02:25:00|184785.4|184695.4|184769.6|184679.6|184786.9|184696.9|184759.9|184669.9|187
1760495400000|2025-10-15 02:30:00|184769.8|184679.8|184808.9|184718.9|184809.5|184719.5|184769.6|184679.6|176
1760495700000|2025-10-15 02:35:00|184809.1|184719.1|184798.1|184708.1|184824|184734|184789.3|184699.3|249
1760496000000|2025-10-15 02:40:00|184798.4|184708.4|184825.9|184735.9|184828.6|184738.6|184796.5|184706.5|220
1760496300000|2025-10-15 02:45:00|184823.1|184733.1|184833.6|184743.6|184836.5|184746.5|184812.3|184722.3|320
1760496600000|2025-10-15 02:50:00|184834|184744|184816.6|184726.6|184841.9|184751.9|184812.6|184722.6|224
1760496900000|2025-10-15 02:55:00|184818.1|184728.1|184842.3|184752.3|184842.3|184752.3|184816.2|184726.2|153
1760497200000|2025-10-15 03:00:00|184841.2|184751.2|184848.2|184758.2|184857.1|184767.1|184837.4|184747.4|342
1760497500000|2025-10-15 03:05:00|184850.3|184760.3|184818.2|184728.2|184850.3|184760.3|184818.1|184728.1|195
1760497800000|2025-10-15 03:10:00|184820.6|184730.6|184825.4|184735.4|184834.2|184744.2|184817.3|184727.3|179
1760498100000|2025-10-15 03:15:00|184827.9|184737.9|184849.7|184759.7|184858.3|184768.3|184827.9|184737.9|289
1760498400000|2025-10-15 03:20:00|184852.2|184762.2|184830.1|184740.1|184855.6|184765.6|184826.4|184736.4|177
1760498700000|2025-10-15 03:25:00|184827.6|184737.6|184794.5|184704.5|184829.5|184739.5|184789.8|184699.8|167
1760499000000|2025-10-15 03:30:00|184793.9|184703.9|184784|184694|184793.9|184703.9|184769.8|184679.8|77
1760499300000|2025-10-15 03:35:00|184786.3|184696.3|184788.5|184698.5|184810|184720|184785.1|184695.1|78
1760499600000|2025-10-15 03:40:00|184788.3|184698.3|184800.1|184710.1|184815.3|184725.3|184783.8|184693.8|126
1760499900000|2025-10-15 03:45:00|184801.7|184711.7|184783.4|184693.4|184812.2|184722.2|184779.5|184689.5|98
1760500200000|2025-10-15 03:50:00|184785|184695|184802.2|184712.2|184805.5|184732.2|184777|184691.7|237
1760500500000|2025-10-15 03:55:00|184805.5|184715.5|184799.3|184709.3|184808|184718|184790.3|184700.3|296
1760500800000|2025-10-15 04:00:00|184797.3|184707.3|184786.5|184696.5|184804.5|184714.5|184784.9|184694.9|298
1760501100000|2025-10-15 04:05:00|184789.3|184699.3|184797.2|184707.2|184799.8|184709.8|184781.2|184691.2|134
1760501400000|2025-10-15 04:10:00|184797|184707|184779.2|184689.2|184798.7|184708.7|184779.2|184689.2|92
1760501700000|2025-10-15 04:15:00|184780|184690|184772.7|184682.7|184780|184690|184758.7|184668.7|91
1760502000000|2025-10-15 04:20:00|184773.2|184683.2|184769.9|184679.9|184774|184684|184760|184670|78
1760502300000|2025-10-15 04:25:00|184771|184681|184790.3|184700.3|184791.6|184701.6|184764.2|184674.2|101
1760502600000|2025-10-15 04:30:00|184790.1|184700.1|184782.9|184692.9|184790.1|184700.1|184779|184689|173
1760502900000|2025-10-15 04:35:00|184785|184695|184790.5|184700.5|184801.7|184711.7|184781.2|184691.2|193
1760503200000|2025-10-15 04:40:00|184792.6|184702.6|184757.6|184667.6|184792.6|184702.6|184757.3|184667.3|42
1760503500000|2025-10-15 04:45:00|184760|184670|184764|184674|184764.6|184674.6|184754.1|184664.1|41
1760503800000|2025-10-15 04:50:00|184763.2|184673.2|184733.2|184683.2|184763.2|184685.2|184733.2|184650.6|33
1760504100000|2025-10-15 04:55:00|184734.8|184684.8|184739.4|184689.4|184760|184691.2|184732.6|184666.2|47
1760504400000|2025-10-15 05:00:00|184734.4|184684.4|184710.6|184620.6|184744.9|184687.6|184710.6|184620.6|141
1760504700000|2025-10-15 05:05:00|184713|184623|184719.9|184629.9|184720.8|184630.8|184707|184617|104
1760505000000|2025-10-15 05:10:00|184720.2|184630.2|184715.2|184625.2|184727.9|184637.9|184713.7|184623.7|109
1760505300000|2025-10-15 05:15:00|184715.7|184625.7|184701.5|184611.5|184721.7|184631.7|184696|184606|99
1760505600000|2025-10-15 05:20:00|184701.9|184611.9|184683.3|184593.3|184702.5|184612.5|184679.7|184589.7|208
1760505900000|2025-10-15 05:25:00|184681.9|184591.9|184663.8|184573.8|184691.8|184601.8|184659.9|184569.9|193
1760506200000|2025-10-15 05:30:00|184663.2|184573.2|184666.1|184576.1|184680.1|184590.1|184658.2|184568.2|97
1760506500000|2025-10-15 05:35:00|184663.2|184573.2|184668.1|184578.1|184680.3|184590.3|184655.1|184565.1|89
1760506800000|2025-10-15 05:40:00|184668.6|184578.6|184670|184580|184682.5|184592.5|184658.3|184568.3|143
1760507100000|2025-10-15 05:45:00|184664.5|184574.5|184690|184600|184699.1|184609.1|184662.1|184572.1|123
1760507400000|2025-10-15 05:50:00|184690.4|184600.4|184687|184597|184696.5|184606.5|184676.4|184586.4|136
1760507700000|2025-10-15 05:55:00|184685|184595|184680|184590|184691.1|184601.1|184667|184577|116
1760508000000|2025-10-15 06:00:00|184683.9|184593.9|184614.9|184524.9|184694.8|184604.8|184603.8|184513.8|216
1760508300000|2025-10-15 06:05:00|184617.2|184527.2|184625.8|184535.8|184637.6|184547.6|184602.5|184512.5|158
1760508600000|2025-10-15 06:10:00|184625.4|184535.4|184560.4|184470.4|184630.6|184540.6|184534.4|184444.4|324
1760508900000|2025-10-15 06:15:00|184560.8|184470.8|184530.5|184440.5|184560.8|184470.8|184485.9|184395.9|366
1760509200000|2025-10-15 06:20:00|184530.7|184440.7|184512.7|184422.7|184535.6|184445.6|184467.6|184377.6|304
1760509500000|2025-10-15 06:25:00|184511.4|184421.4|184615.5|184525.5|184620.5|184530.5|184511.4|184421.4|384
1760509800000|2025-10-15 06:30:00|184615|184525|184650.4|184560.4|184654.7|184564.7|184611.4|184521.4|192
1760510100000|2025-10-15 06:35:00|184645.5|184555.5|184603.8|184513.8|184645.5|184555.5|184603.8|184513.8|249
1760510400000|2025-10-15 06:40:00|184598.9|184508.9|184549.1|184459.1|184598.9|184508.9|184528|184456.2|189
1760510700000|2025-10-15 06:45:00|184548.9|184458.9|184534.1|184444.1|184581|184491|184528.3|184438.3|212
1760511000000|2025-10-15 06:50:00|184536.9|184446.9|184517.1|184427.1|184547.3|184457.3|184513.4|184423.4|198
1760511300000|2025-10-15 06:55:00|184518.4|184428.4|184564.3|184474.3|184575.6|184485.6|184514.4|184424.4|273
1760511600000|2025-10-15 07:00:00|184564.7|184474.7|184650.8|184560.8|184690.1|184600.1|184555.6|184465.6|399
1760511900000|2025-10-15 07:05:00|184651.2|184561.2|184582.9|184492.9|184653|184563|184580.9|184490.9|506
1760512200000|2025-10-15 07:10:00|184583.9|184493.9|184555.7|184465.7|184590|184500|184555.7|184465.7|368
1760512500000|2025-10-15 07:15:00|184555.2|184465.2|184643.7|184553.7|184646|184556|184500.7|184410.7|461
1760512800000|2025-10-15 07:20:00|184644.2|184554.2|184654.9|184564.9|184699.2|184609.2|184639.9|184549.9|321
1760513100000|2025-10-15 07:25:00|184653.2|184563.2|184654.8|184564.8|184668.1|184578.1|184632.2|184542.2|314
1760513400000|2025-10-15 07:30:00|184656.3|184566.3|184619.5|184529.5|184661.9|184571.9|184605.5|184515.5|306
1760513700000|2025-10-15 07:35:00|184618.1|184528.1|184584.8|184494.8|184623.5|184533.5|184584.1|184494.1|326
1760514000000|2025-10-15 07:40:00|184587.8|184497.8|184544.5|184454.5|184614.6|184524.6|184535.1|184445.1|327
1760514300000|2025-10-15 07:45:00|184549.9|184459.9|184592.5|184502.5|184607.4|184517.4|184519.3|184429.3|390
1760514600000|2025-10-15 07:50:00|184593.9|184503.9|184635.2|184545.2|184645.2|184555.2|184590.5|184500.5|291
1760514900000|2025-10-15 07:55:00|184633.8|184543.8|184652.8|184562.8|184654.9|184564.9|184613.1|184523.1|367
1760515200000|2025-10-15 08:00:00|184651.7|184561.7|184607.8|184517.8|184655|184565|184587.6|184515.2|251
1760515500000|2025-10-15 08:05:00|184609.2|184519.2|184582.6|184492.6|184641.8|184551.8|184564.9|184474.9|244
1760515800000|2025-10-15 08:10:00|184581.1|184491.1|184565.2|184475.2|184591.5|184501.5|184548.3|184458.3|264
1760516100000|2025-10-15 08:15:00|184565.1|184475.1|184520.1|184430.1|184586.3|184496.3|184514.9|184424.9|353
1760516400000|2025-10-15 08:20:00|184518.4|184428.4|184521.2|184431.2|184561.5|184471.5|184512.1|184422.1|299
1760516700000|2025-10-15 08:25:00|184520.9|184430.9|184544.9|184454.9|184557.4|184483.4|184505.5|184424.4|316
1760517000000|2025-10-15 08:30:00|184543.3|184453.3|184517.2|184427.2|184543.3|184453.3|184481|184391|223
1760517300000|2025-10-15 08:35:00|184498|184448|184519.1|184469.1|184549|184489.2|184497.5|184424.2|204
1760517600000|2025-10-15 08:40:00|184515|184465|184462.8|184412.8|184533.6|184465|184440.6|184366|282
1760517900000|2025-10-15 08:45:00|184464.1|184414.1|184485.1|184395.1|184524.4|184455.9|184461.1|184393.9|304
1760518200000|2025-10-15 08:50:00|184481.3|184391.3|184535.3|184445.3|184560.4|184489|184451.2|184388.2|471
1760518500000|2025-10-15 08:55:00|184536.5|184446.5|184544|184454|184571.6|184486.9|184515.7|184444.5|355
1760518800000|2025-10-15 09:00:00|184546|184456|184544.7|184454.7|184559.6|184487.3|184519.1|184445.8|263
1760519100000|2025-10-15 09:05:00|184544.9|184454.9|184520.6|184430.6|184547.7|184467.5|184509.2|184419.2|263
1760519400000|2025-10-15 09:10:00|184517|184427|184436.9|184386.9|184517|184427|184417.9|184327.9|257
1760519700000|2025-10-15 09:15:00|184434.6|184384.6|184475.6|184385.6|184487.3|184397.3|184433.1|184374.3|182
1760520000000|2025-10-15 09:20:00|184474.1|184384.1|184498.8|184408.8|184510.9|184427.7|184464.2|184380.9|237
1760520300000|2025-10-15 09:25:00|184495.6|184405.6|184504.1|184414.1|184539.4|184464.9|184480.2|184402|383
1760520600000|2025-10-15 09:30:00|184503.9|184413.9|184471.4|184381.4|184503.9|184427|184426.3|184353|289
1760520900000|2025-10-15 09:35:00|184468.6|184378.6|184435.9|184345.9|184487|184417|184410.2|184342.6|431
1760521200000|2025-10-15 09:40:00|184436.4|184346.4|184483.3|184393.3|184485|184405.1|184435.8|184345.8|451
1760521500000|2025-10-15 09:45:00|184484.8|184394.8|184513.5|184423.5|184515.7|184441.1|184472.1|184382.1|273
1760521800000|2025-10-15 09:50:00|184515.4|184425.4|184502.3|184412.3|184516.4|184442.8|184479.3|184409|309
1760522100000|2025-10-15 09:55:00|184503.9|184413.9|184502.6|184412.6|184507.1|184437.9|184467.1|184402.5|426
1760522400000|2025-10-15 10:00:00|184501.1|184411.1|184547|184457|184550.5|184477.7|184485.6|184409.9|312
1760522700000|2025-10-15 10:05:00|184548.6|184458.6|184574.7|184484.7|184582.7|184509.3|184540.8|184458.6|225
1760523000000|2025-10-15 10:10:00|184573.2|184483.2|184567.5|184517.5|184586.8|184517.5|184548|184479.1|380
1760523300000|2025-10-15 10:15:00|184567.8|184517.8|184615.2|184525.2|184618|184548.6|184567.8|184512.6|209
1760523600000|2025-10-15 10:20:00|184597.6|184547.6|184618|184528|184632.1|184561.7|184593.6|184523.1|184
1760523900000|2025-10-15 10:25:00|184620.2|184530.2|184593.1|184543.1|184636.1|184563.1|184588.4|184519.3|244
1760524200000|2025-10-15 10:30:00|184592.8|184542.8|184620.4|184530.4|184623.5|184551.1|184588.5|184518.7|127
1760524500000|2025-10-15 10:35:00|184619.4|184529.4|184606.5|184516.5|184636.7|184567.2|184542.5|184467.5|159
1760524800000|2025-10-15 10:40:00|184601|184511|184570.8|184480.8|184606.6|184539|184531.3|184467|172
1760525100000|2025-10-15 10:45:00|184573.3|184483.3|184576.7|184486.7|184584.1|184514.3|184544.3|184477.7|112
1760525400000|2025-10-15 10:50:00|184554.8|184504.8|184547|184457|184578.2|184509.5|184519.4|184452.2|221
1760525700000|2025-10-15 10:55:00|184550.8|184460.8|184547.9|184457.9|184551.8|184483.3|184498.3|184432.7|218
1760526000000|2025-10-15 11:00:00|184549.5|184459.5|184545.1|184495.1|184557.9|184495.5|184516.4|184450.1|226
1760526300000|2025-10-15 11:05:00|184542.2|184492.2|184568.4|184518.4|184586|184518.9|184524.4|184454.3|120
1760526600000|2025-10-15 11:10:00|184576.2|184526.2|184557.8|184507.8|184603.7|184533.1|184551.5|184501.5|150
1760526900000|2025-10-15 11:15:00|184558.7|184508.7|184560.7|184510.7|184631.4|184581.4|184556|184506|188
1760527200000|2025-10-15 11:20:00|184556.9|184506.9|184616|184566|184618.7|184568.7|184556.9|184506.9|115
1760527500000|2025-10-15 11:25:00|184611|184561|184609.7|184559.7|184618.4|184568.4|184563.2|184513.2|260
1760527800000|2025-10-15 11:30:00|184610.4|184560.4|184612.4|184562.4|184635.8|184585.8|184595.4|184529.8|149
1760528100000|2025-10-15 11:35:00|184613.9|184563.9|184594|184504|184632.3|184566.7|184571.8|184502.4|153
1760528400000|2025-10-15 11:40:00|184598.2|184508.2|184593.6|184543.6|184619.2|184551.3|184578.4|184502.3|183
1760528700000|2025-10-15 11:45:00|184594.6|184544.6|184660|184610|184664|184613.5|184594.6|184526.6|195
1760529000000|2025-10-15 11:50:00|184661.2|184611.2|184667.5|184617.5|184692.7|184620.8|184624.9|184568.8|126
1760529300000|2025-10-15 11:55:00|184665.5|184615.5|184709.5|184659.5|184712.4|184662.4|184665.2|184600.3|166
1760529600000|2025-10-15 12:00:00|184711|184661|184602.6|184552.6|184711|184661|184561.3|184511.3|475
1760529900000|2025-10-15 12:05:00|184603.9|184553.9|184585.8|184535.8|184610|184560|184565.7|184515.7|313
1760530200000|2025-10-15 12:10:00|184585|184535|184569.6|184519.6|184612|184562|184551.8|184501.8|240
1760530500000|2025-10-15 12:15:00|184569.2|184519.2|184592|184542|184605.5|184555.5|184538.7|184488.7|410
1760530800000|2025-10-15 12:20:00|184581.4|184531.4|184627.8|184577.8|184673.9|184623.9|184572.4|184522.4|512
1760531100000|2025-10-15 12:25:00|184625.6|184575.6|184650.9|184560.9|184652.5|184587.1|184591|184541|518
1760531400000|2025-10-15 12:30:00|184650.1|184560.1|184602.2|184552.2|184698.2|184620.7|184589.9|184539.9|450
1760531700000|2025-10-15 12:35:00|184599.9|184549.9|184631.8|184581.8|184662.9|184592.1|184590.8|184535.6|498
1760532000000|2025-10-15 12:40:00|184628.5|184578.5|184602|184552|184712.9|184662.9|184570.3|184520.3|429
1760532300000|2025-10-15 12:45:00|184602.9|184552.9|184567.5|184517.5|184623.7|184573.7|184564.4|184514.4|408
1760532600000|2025-10-15 12:50:00|184569.3|184519.3|184650.2|184560.2|184709.5|184659.5|184567.4|184517.4|571
1760532900000|2025-10-15 12:55:00|184651|184561|184558.2|184508.2|184684.6|184615|184540.6|184490.2|465
1760533200000|2025-10-15 13:00:00|184539.6|184489.6|184644.9|184594.9|184693.4|184631.7|184539.6|184489.6|484
1760533500000|2025-10-15 13:05:00|184644.3|184594.3|184623.8|184533.8|184664.7|184595.3|184564|184514|370
1760533800000|2025-10-15 13:10:00|184624.8|184534.8|184594.3|184544.3|184625.4|184553.8|184567.5|184500.7|269
1760534100000|2025-10-15 13:15:00|184594.1|184544.1|184560.8|184510.8|184614.3|184564.3|184554.4|184504.4|390
1760534400000|2025-10-15 13:20:00|184561|184511|184553.2|184503.2|184605|184555|184546.9|184496.9|412
1760534700000|2025-10-15 13:25:00|184553.8|184503.8|184506.7|184456.7|184557.4|184507.4|184463.7|184413.7|308
1760535000000|2025-10-15 13:30:00|184507.2|184457.2|184459.8|184409.8|184525.5|184475.5|184436.4|184386.4|524
1760535300000|2025-10-15 13:35:00|184460.9|184410.9|184471.1|184421.1|184483.9|184430.4|184377.9|184327.9|422
1760535600000|2025-10-15 13:40:00|184471.9|184421.9|184550.9|184460.9|184565.7|184493.2|184407.4|184350.7|434
1760535900000|2025-10-15 13:45:00|184556.4|184466.4|184708.7|184658.7|184756.8|184706.8|184516.1|184436.3|449
1760536200000|2025-10-15 13:50:00|184709.7|184659.7|184588.9|184538.9|184718.8|184668.8|184560.7|184503.1|515
1760536500000|2025-10-15 13:55:00|184594|184544|184566.2|184516.2|184618|184558.5|184534.1|184484.1|580
1760536800000|2025-10-15 14:00:00|184566.9|184516.9|184573.5|184523.5|184626.1|184553.5|184507.2|184457.2|466
1760537100000|2025-10-15 14:05:00|184565.6|184515.6|184597.1|184507.1|184603.4|184544.6|184562.9|184504.5|296
1760537400000|2025-10-15 14:10:00|184594.5|184504.5|184573.2|184523.2|184623.8|184555.3|184526.7|184464|348
1760537700000|2025-10-15 14:15:00|184574.2|184524.2|184599.3|184549.3|184633|184577.2|184567.4|184494.9|256
1760538000000|2025-10-15 14:20:00|184598.6|184548.6|184584.7|184494.7|184626.8|184572.1|184539.9|184473.1|385
1760538300000|2025-10-15 14:25:00|184586.3|184496.3|184596.9|184546.9|184611.7|184561.7|184522.8|184472.8|263
1760538600000|2025-10-15 14:30:00|184598.9|184548.9|184579.4|184529.4|184663|184573|184561.8|184511.8|313
1760538900000|2025-10-15 14:35:00|184585|184535|184615.9|184565.9|184630.6|184580.6|184571.7|184521.7|229
1760539200000|2025-10-15 14:40:00|184614.9|184564.9|184632|184582|184674.1|184624.1|184614.9|184564.9|257
1760539500000|2025-10-15 14:45:00|184633.1|184583.1|184572.3|184522.3|184633.3|184583.3|184554.4|184480.6|250
1760539800000|2025-10-15 14:50:00|184572.4|184522.4|184540|184490|184594.6|184529.9|184530.2|184465.8|292
1760540100000|2025-10-15 14:55:00|184540.3|184490.3|184585.5|184535.5|184593.2|184543.2|184523.2|184473.2|394
1760540400000|2025-10-15 15:00:00|184596.9|184546.9|184793.8|184703.8|184823.8|184761.8|184574.9|184524.9|421
1760540700000|2025-10-15 15:05:00|184792.6|184702.6|184758.3|184708.3|184908.2|184851.9|184752.3|184689|485
1760541000000|2025-10-15 15:10:00|184757.5|184707.5|184727.3|184677.3|184760.9|184709.5|184686.2|184627.9|314
1760541300000|2025-10-15 15:15:00|184727.7|184677.7|184684.5|184634.5|184741.7|184691.7|184659.4|184609.4|348
1760541600000|2025-10-15 15:20:00|184689.2|184639.2|184636.5|184586.5|184704.9|184654.9|184626.1|184567.9|425
1760541900000|2025-10-15 15:25:00|184633.5|184583.5|184664.6|184614.6|184674.1|184624.1|184608.7|184554.1|360
1760542200000|2025-10-15 15:30:00|184663.8|184613.8|184692.7|184642.7|184724.1|184657.6|184611.9|184555.2|553
1760542500000|2025-10-15 15:35:00|184693.3|184643.3|184796.9|184746.9|184837|184787|184691.9|184630.9|586
1760542800000|2025-10-15 15:40:00|184790.2|184740.2|184812.1|184762.1|184867.7|184801.4|184746.7|184676|549
1760543100000|2025-10-15 15:45:00|184809.8|184759.8|184814.4|184764.4|184884.6|184834.6|184797.8|184737|550
1760543400000|2025-10-15 15:50:00|184811.9|184761.9|184868.2|184818.2|184899.6|184842.2|184806.6|184756.6|487
1760543700000|2025-10-15 15:55:00|184869.1|184819.1|184872.7|184822.7|184882.5|184832.5|184835.1|184785.1|438
1760544000000|2025-10-15 16:00:00|184870.5|184820.5|184855.6|184805.6|184885.3|184835.3|184815.6|184755.7|426
1760544300000|2025-10-15 16:05:00|184854.3|184804.3|184811|184761|184881.6|184831.6|184792.5|184742.5|365
1760544600000|2025-10-15 16:10:00|184810|184760|184856.7|184806.7|184874|184824|184788.9|184738.9|382
1760544900000|2025-10-15 16:15:00|184858.2|184808.2|184895.6|184845.6|184897.3|184847.3|184831|184765.4|374
1760545200000|2025-10-15 16:20:00|184891.8|184841.8|184882.5|184832.5|184949.6|184899.6|184868.5|184818.5|226
1760545500000|2025-10-15 16:25:00|184878.6|184828.6|184769.6|184719.6|184882.5|184832.5|184769.5|184699|282
1760545800000|2025-10-15 16:30:00|184768.9|184718.9|184775.9|184725.9|184826.7|184757.5|184754.1|184683.1|276
1760546100000|2025-10-15 16:35:00|184778|184728|184745.1|184695.1|184793.1|184729.1|184728.5|184678.5|261
1760546400000|2025-10-15 16:40:00|184748.5|184698.5|184761.1|184711.1|184777.9|184727.9|184735.3|184685.3|287
1760546700000|2025-10-15 16:45:00|184756.8|184706.8|184740.7|184690.7|184787.8|184737.8|184725.6|184675.6|258
1760547000000|2025-10-15 16:50:00|184740.9|184690.9|184732.3|184682.3|184748.8|184698.8|184701.6|184651.6|328
1760547300000|2025-10-15 16:55:00|184733.1|184683.1|184690.4|184600.4|184735.7|184685.7|184663.6|184594.8|215
1760547600000|2025-10-15 17:00:00|184694.2|184604.2|184845.3|184795.3|184869.9|184811.5|184694.2|184604.2|354
1760547900000|2025-10-15 17:05:00|184844.1|184794.1|185011.4|184921.4|185087.2|185023.8|184837.6|184787.6|406
1760548200000|2025-10-15 17:10:00|185006.6|184916.6|185109|185059|185133.6|185083.6|184956.2|184883.1|594
1760548500000|2025-10-15 17:15:00|185112.2|185062.2|185058.5|185008.5|185200.7|185127.5|185041|184969.1|615
1760548800000|2025-10-15 17:20:00|185060.6|185010.6|185012.8|184962.8|185112.8|185060.9|185010.2|184944.2|528
1760549100000|2025-10-15 17:25:00|185010.2|184960.2|185005.1|184955.1|185040.2|184970|184888.4|184834.6|463
1760549400000|2025-10-15 17:30:00|185007|184957|184915|184865|185036.1|184970.8|184890.5|184835.3|412
1760549700000|2025-10-15 17:35:00|184928.3|184878.3|184891.2|184841.2|184933.7|184878.3|184856.5|184806.5|373
1760550000000|2025-10-15 17:40:00|184891.8|184841.8|184875.6|184825.6|184916|184866|184838.6|184775.2|310
1760550300000|2025-10-15 17:45:00|184874.2|184824.2|184863.9|184813.9|184899|184831.2|184853.2|184797.2|461
1760550600000|2025-10-15 17:50:00|184866.7|184816.7|184882.7|184832.7|184936|184871|184861.9|184800.4|307
1760550900000|2025-10-15 17:55:00|184891.2|184841.2|184888.7|184798.7|184937.2|184871.5|184854.5|184796.4|224
1760551200000|2025-10-15 18:00:00|184888.5|184798.5|184842|184792|184905.3|184835.1|184839.5|184769.6|318
1760551500000|2025-10-15 18:05:00|184841.9|184791.9|184826.3|184776.3|184871.6|184821.6|184795.9|184745.9|408
1760551800000|2025-10-15 18:10:00|184825.8|184775.8|184806.5|184756.5|184832.8|184782.8|184779.6|184729.6|315
1760552100000|2025-10-15 18:15:00|184807.5|184757.5|184865.5|184775.5|184884.2|184834.2|184777.1|184726.7|375
1760552400000|2025-10-15 18:20:00|184863.9|184773.9|184792.4|184742.4|184867.7|184801.8|184766.8|184716.8|258
1760552700000|2025-10-15 18:25:00|184791.4|184741.4|184785.3|184735.3|184791.4|184741.4|184739.8|184689.8|274
1760553000000|2025-10-15 18:30:00|184786.6|184736.6|184762.9|184712.9|184801.3|184751.3|184749.4|184685.2|289
1760553300000|2025-10-15 18:35:00|184769|184719|184771|184721|184812.5|184746.8|184761.8|184711.8|230
1760553600000|2025-10-15 18:40:00|184773.6|184723.6|184734.7|184684.7|184775.9|184725.9|184709.5|184659.5|262
1760553900000|2025-10-15 18:45:00|184734.5|184684.5|184777.8|184727.8|184786|184736|184720.9|184670.9|252
1760554200000|2025-10-15 18:50:00|184778.7|184728.7|184777.6|184727.6|184789.5|184739.5|184760.3|184710.3|240
1760554500000|2025-10-15 18:55:00|184776.7|184726.7|184745.4|184695.4|184788.5|184738.5|184729|184679|222
1760554800000|2025-10-15 19:00:00|184749.5|184699.5|184731|184681|184751.1|184701.1|184727.2|184677.2|335
1760555100000|2025-10-15 19:05:00|184730.8|184680.8|184744|184694|184779.9|184729.9|184730.8|184680.8|339
1760555400000|2025-10-15 19:10:00|184743.2|184693.2|184741.4|184691.4|184751.2|184701.2|184730.1|184680.1|306
1760555700000|2025-10-15 19:15:00|184738.2|184688.2|184752.2|184702.2|184774.1|184702.5|184715.3|184665.3|376
1760556000000|2025-10-15 19:20:00|184752|184702|184752|184702|184757.9|184707.9|184743.9|184693.9|147
1760556300000|2025-10-15 19:25:00|184750|184700|184740.2|184690.2|184793.3|184703.6|184696.9|184646.9|229
1760556600000|2025-10-15 19:30:00|184738.8|184688.8|184779.5|184729.5|184819.4|184768.2|184734.6|184665.5|220
1760556900000|2025-10-15 19:35:00|184777.5|184727.5|184865.9|184775.9|184881.3|184811.4|184776|184710.8|268
1760557200000|2025-10-15 19:40:00|184856.4|184766.4|184766.6|184676.6|184867.6|184795|184765.4|184675.4|311
1760557500000|2025-10-15 19:45:00|184768|184678|184705.9|184655.9|184772.8|184694.3|184700|184630.7|210
1760557800000|2025-10-15 19:50:00|184705.7|184655.7|184780.7|184730.7|184781.5|184731.5|184702.1|184652.1|169
1760558100000|2025-10-15 19:55:00|184781.9|184731.9|184747.8|184697.8|184784.5|184734.5|184734.6|184684.6|225
1760558400000|2025-10-15 20:00:00|184745.8|184695.8|184739.6|184649.6|184767.3|184704.5|184715.1|184644.7|169
1760558700000|2025-10-15 20:05:00|184736.3|184646.3|184751|184701|184772.3|184712|184730.5|184646.3|120
1760559000000|2025-10-15 20:10:00|184752.8|184702.8|184761|184711|184777.8|184715.8|184748.5|184682.4|75
1760559300000|2025-10-15 20:15:00|184763.2|184713.2|184787.3|184737.3|184810|184742.4|184744.6|184694.6|77
1760559600000|2025-10-15 20:20:00|184785.3|184735.3|184760.4|184670.4|184805.2|184739.9|184732|184665.4|101
1760559900000|2025-10-15 20:25:00|184760.1|184670.1|184750.9|184700.9|184769.3|184702.6|184714.9|184642.4|285
1760560200000|2025-10-15 20:30:00|184754.3|184704.3|184735.8|184645.8|184783.9|184709.1|184731.8|184643.1|200
1760560500000|2025-10-15 20:35:00|184735|184645|184728.4|184638.4|184739.1|184649.1|184725.6|184635.6|188
1760560800000|2025-10-15 20:40:00|184728.2|184638.2|184756.7|184666.7|184765|184679.6|184653.4|184595.1|137
1760561100000|2025-10-15 20:45:00|184732.5|184682.5|184709|184619|184770.2|184683.9|184707.3|184617.3|126
1760561400000|2025-10-15 20:50:00|184712.1|184622.1|184661.8|184571.8|184753.6|184663.6|184657.8|184567.8|147
1760561700000|2025-10-15 20:55:00|184662.5|184572.5|184623|184533|184673.3|184583.3|184590|184500|209
1760562000000|2025-10-15 21:00:00|184976|184666|184976|184666|184976|184666|184863.1|184553.1|3
1760562300000|2025-10-15 21:05:00|184975.8|184665.8|184968.5|184658.5|184975.8|184665.8|184790.1|184480.1|7
1760562600000|2025-10-15 21:10:00|184837.8|184527.8|184844|184534|184847.5|184537.5|184800.1|184490.1|10
1760562900000|2025-10-15 21:15:00|184846.4|184536.4|184865.6|184555.6|184988|184678|184846.4|184536.4|5
1760563200000|2025-10-15 21:20:00|184969.7|184659.7|184978.3|184668.3|184998|184688|184865.6|184555.6|7
1760563500000|2025-10-15 21:25:00|184988.7|184678.7|184990.9|184680.9|184990.9|184680.9|184971.6|184661.6|5
1760563800000|2025-10-15 21:30:00|184974.4|184664.4|184822.2|184512.2|184987.2|184677.2|184822.2|184512.2|7
1760564100000|2025-10-15 21:35:00|184823.6|184513.6|184986.4|184676.4|184991|184681|184822.1|184512.1|17
1760564400000|2025-10-15 21:40:00|184986.3|184676.3|184978.1|184668.1|184990.8|184680.8|184978.1|184668.1|5
1760564700000|2025-10-15 21:45:00|184974.3|184664.3|184884.5|184574.5|184974.3|184664.3|184882|184572|3
1760565000000|2025-10-15 21:50:00|184974.3|184664.3|184974.3|184664.3|184974.3|184664.3|184974.3|184664.3|1
1760565300000|2025-10-15 21:55:00|184968.7|184658.7|184974.3|184664.3|184974.3|184664.3|184968.7|184658.7|2
1760565600000|2025-10-15 22:00:00|184864.9|184554.9|184714.9|184624.9|184864.9|184625|184714.9|184415|34
1760565900000|2025-10-15 22:05:00|184715|184625|184715|184625|184715|184625|184712.5|184622.5|12
1760566200000|2025-10-15 22:10:00|184710.1|184620.1|184699.4|184609.4|184715|184625|184699|184609|25
1760566500000|2025-10-15 22:15:00|184699.3|184609.3|184700.4|184610.4|184702.2|184612.2|184696.2|184606.2|14
1760566800000|2025-10-15 22:20:00|184696|184606|184700.8|184610.8|184703.5|184613.5|184696|184606|13
1760567100000|2025-10-15 22:25:00|184703.5|184613.5|184703.6|184613.6|184703.9|184613.9|184697|184607|18
1760567400000|2025-10-15 22:30:00|184699.6|184609.6|184700|184610|184700|184610|184699.6|184609.6|7
1760567700000|2025-10-15 22:35:00|184700.1|184610.1|184700|184610|184700.1|184610.1|184700|184610|10
1760568000000|2025-10-15 22:40:00|184700.1|184610.1|184700|184610|184700.2|184610.2|184700|184610|13
1760568300000|2025-10-15 22:45:00|184699.9|184609.9|184682.3|184592.3|184700|184610|184675|184585|37
1760568600000|2025-10-15 22:50:00|184679.9|184589.9|184675.4|184585.4|184687.9|184597.9|184675|184585|48
1760568900000|2025-10-15 22:55:00|184675|184585|184678.4|184588.4|184680|184590|184673.5|184583.5|30
1760569200000|2025-10-15 23:00:00|184680|184590|184679.5|184589.5|184680.6|184590.6|184660.4|184570.4|29
1760569500000|2025-10-15 23:05:00|184669.9|184579.9|184679.5|184589.5|184683|184593|184667.3|184577.3|43
1760569800000|2025-10-15 23:10:00|184680.3|184590.3|184681.4|184591.4|184681.4|184591.4|184675.5|184585.5|25
1760570100000|2025-10-15 23:15:00|184681.3|184591.3|184714.7|184624.7|184722.7|184632.7|184677.1|184587.1|18
1760570400000|2025-10-15 23:20:00|184717.3|184627.3|184726.4|184636.4|184726.4|184636.4|184713.7|184623.7|18
1760570700000|2025-10-15 23:25:00|184726.7|184636.7|184721.4|184631.4|184726.7|184636.7|184717|184627|29
1760571000000|2025-10-15 23:30:00|184719.3|184629.3|184716.5|184626.5|184725|184635|184715.7|184625.7|26
1760571300000|2025-10-15 23:35:00|184720.3|184630.3|184727.2|184637.2|184727.2|184637.2|184717|184627|30
1760571600000|2025-10-15 23:40:00|184722.3|184632.3|184734|184644|184753.9|184663.9|184719.8|184629.8|106
1760571900000|2025-10-15 23:45:00|184737|184647|184739.3|184649.3|184743.7|184653.7|184732|184642|376
1760572200000|2025-10-15 23:50:00|184739|184649|184738.7|184648.7|184742.6|184652.6|184735|184645|297
1760572500000|2025-10-15 23:55:00|184739.8|184649.8|184747.4|184657.4|184755.9|184665.9|184735.9|184645.9|442
1760572800000|2025-10-16 00:00:00|184752.2|184662.2|184777.5|184687.5|184785|184695|184741.5|184651.5|190
1760573100000|2025-10-16 00:05:00|184776.4|184686.4|184758.2|184668.2|184780.1|184690.1|184754.4|184664.4|88
1760573400000|2025-10-16 00:10:00|184759.7|184669.7|184729.1|184639.1|184759.7|184669.7|184715.3|184625.3|90
1760573700000|2025-10-16 00:15:00|184728.6|184638.6|184717.6|184627.6|184728.7|184638.7|184707.2|184617.2|351
1760574000000|2025-10-16 00:20:00|184717.4|184627.4|184684.8|184594.8|184726.7|184636.7|184684.7|184594.7|269
1760574300000|2025-10-16 00:25:00|184685.3|184595.3|184658.2|184568.2|184691.5|184601.5|184649.9|184559.9|397
1760574600000|2025-10-16 00:30:00|184653.1|184563.1|184697.9|184607.9|184783.6|184693.6|184653.1|184563.1|279
1760574900000|2025-10-16 00:35:00|184694.3|184604.3|184706|184616|184747.5|184657.5|184685.7|184595.7|431
1760575200000|2025-10-16 00:40:00|184708.4|184618.4|184683.4|184593.4|184715.4|184625.4|184679.1|184589.1|270
1760575500000|2025-10-16 00:45:00|184682|184592|184692.2|184602.2|184704.4|184614.4|184670.3|184580.3|190
1760575800000|2025-10-16 00:50:00|184695.8|184605.8|184702.3|184612.3|184719.1|184629.1|184689.4|184599.4|243
1760576100000|2025-10-16 00:55:00|184699.1|184609.1|184705.1|184615.1|184710.1|184620.1|184687.9|184597.9|392
1760576400000|2025-10-16 01:00:00|184703.9|184613.9|184674.3|184584.3|184704.8|184614.8|184652.2|184562.2|207
1760576700000|2025-10-16 01:05:00|184674.6|184584.6|184670.7|184580.7|184690|184600|184654.5|184564.5|205
1760577000000|2025-10-16 01:10:00|184668.9|184578.9|184678.6|184588.6|184682.1|184592.1|184641.4|184551.4|164
1760577300000|2025-10-16 01:15:00|184686.7|184596.7|184646.1|184556.1|184686.9|184596.9|184635.5|184545.5|177
1760577600000|2025-10-16 01:20:00|184647.6|184557.6|184657.9|184567.9|184663.8|184573.8|184623.8|184533.8|179
1760577900000|2025-10-16 01:25:00|184657.2|184567.2|184654.2|184564.2|184685.8|184595.8|184645.8|184555.8|169
1760578200000|2025-10-16 01:30:00|184652.3|184562.3|184651|184561|184685.1|184595.1|184632.1|184542.1|246
1760578500000|2025-10-16 01:35:00|184651.5|184561.5|184619.5|184529.5|184653.9|184563.9|184613.3|184523.3|179
1760578800000|2025-10-16 01:40:00|184619.1|184529.1|184648.6|184558.6|184654.3|184564.3|184617.4|184527.4|157
1760579100000|2025-10-16 01:45:00|184647.3|184557.3|184607.5|184517.5|184648.9|184558.9|184597.7|184507.7|176
1760579400000|2025-10-16 01:50:00|184604.7|184514.7|184656.9|184566.9|184658.7|184568.7|184596.9|184506.9|160
1760579700000|2025-10-16 01:55:00|184655.8|184565.8|184665.8|184575.8|184674.6|184584.6|184640.3|184550.3|203
1760580000000|2025-10-16 02:00:00|184656.2|184566.2|184647.5|184557.5|184670.5|184580.5|184640.8|184550.8|158
1760580300000|2025-10-16 02:05:00|184647|184557|184603.9|184513.9|184653.2|184563.2|184602.4|184512.4|170
1760580600000|2025-10-16 02:10:00|184609.4|184519.4|184638.4|184548.4|184639.7|184549.7|184603.3|184513.3|137
1760580900000|2025-10-16 02:15:00|184639.5|184549.5|184656.1|184566.1|184665.5|184575.5|184633.8|184543.8|101
1760581200000|2025-10-16 02:20:00|184656.6|184566.6|184654.5|184564.5|184668.9|184578.9|184640.3|184550.3|96
1760581500000|2025-10-16 02:25:00|184654.8|184564.8|184656|184606|184676.9|184609.5|184651|184564.8|82
1760581800000|2025-10-16 02:30:00|184655|184605|184723.1|184633.1|184723.1|184633.1|184653.2|184582|154
1760582100000|2025-10-16 02:35:00|184727.1|184637.1|184706.6|184616.6|184731.4|184641.4|184705.1|184615.1|112
1760582400000|2025-10-16 02:40:00|184708.4|184618.4|184733.9|184643.9|184735.7|184645.7|184701.2|184611.2|170
1760582700000|2025-10-16 02:45:00|184732.6|184642.6|184690.4|184640.4|184732.6|184642.6|184688.4|184598.4|102
1760583000000|2025-10-16 02:50:00|184689|184639|184711.7|184621.7|184715.4|184639|184689|184601.1|120
1760583300000|2025-10-16 02:55:00|184710.4|184620.4|184701|184611|184712.1|184622.1|184692|184602|124
1760583600000|2025-10-16 03:00:00|184701.2|184611.2|184695.4|184645.4|184710.4|184645.4|184682.5|184606.2|79
1760583900000|2025-10-16 03:05:00|184692.9|184642.9|184715.9|184625.9|184729.5|184644.2|184692.9|184617.3|90
1760584200000|2025-10-16 03:10:00|184716|184626|184714.3|184624.3|184720.3|184630.3|184709.8|184619.8|108
1760584500000|2025-10-16 03:15:00|184714|184624|184715.5|184625.5|184718.3|184628.3|184707.5|184617.5|88
1760584800000|2025-10-16 03:20:00|184715|184625|184700.1|184650.1|184725|184654.6|184699.1|184619.1|117
1760585100000|2025-10-16 03:25:00|184699.5|184649.5|184731|184641|184755.1|184665.1|184699.5|184634.1|48
1760585400000|2025-10-16 03:30:00|184729|184639|184757.3|184667.3|184770.3|184680.3|184724.6|184634.6|78
1760585700000|2025-10-16 03:35:00|184757.6|184667.6|184755|184665|184759.7|184669.7|184745.1|184655.1|73
1760586000000|2025-10-16 03:40:00|184756.5|184666.5|184742.8|184652.8|184756.5|184666.5|184737.8|184647.8|91
1760586300000|2025-10-16 03:45:00|184743.4|184653.4|184728|184638|184746.5|184666.9|184710.9|184636.2|53
1760586600000|2025-10-16 03:50:00|184727.4|184637.4|184729|184639|184734.7|184662.8|184709.5|184636.9|36
1760586900000|2025-10-16 03:55:00|184730.1|184640.1|184729.2|184639.2|184730.1|184667.8|184708.7|184637.3|40
1760587200000|2025-10-16 04:00:00|184728.5|184638.5|184719.1|184629.1|184728.5|184668.7|184696.4|184629.1|70
1760587500000|2025-10-16 04:05:00|184722.3|184632.3|184719.3|184629.3|184732.9|184642.9|184719.3|184629.3|29
1760587800000|2025-10-16 04:10:00|184720.4|184630.4|184704.5|184614.5|184721|184631|184700.9|184610.9|41
1760588100000|2025-10-16 04:15:00|184704.4|184614.4|184713.1|184623.1|184716.5|184626.5|184698.7|184608.7|60
1760588400000|2025-10-16 04:20:00|184713.6|184623.6|184717.9|184627.9|184720.7|184630.7|184701.8|184611.8|57
1760588700000|2025-10-16 04:25:00|184716.9|184626.9|184722.4|184632.4|184724.6|184654.2|184698.5|184625.6|46
1760589000000|2025-10-16 04:30:00|184724.5|184634.5|184718|184628|184724.5|184652.4|184702.2|184628|42
1760589300000|2025-10-16 04:35:00|184720.1|184630.1|184714|184624|184721.4|184645.8|184695.6|184621|84
1760589600000|2025-10-16 04:40:00|184714.6|184624.6|184719.5|184629.5|184723.2|184633.2|184705.5|184615.5|84
1760589900000|2025-10-16 04:45:00|184720.8|184630.8|184731.9|184641.9|184740.1|184650.1|184719.6|184629.6|59
1760590200000|2025-10-16 04:50:00|184734|184644|184722.5|184632.5|184734|184644|184720.4|184630.4|58
1760590500000|2025-10-16 04:55:00|184721|184631|184691.7|184641.7|184721|184642.4|184691.7|184615.3|47
1760590800000|2025-10-16 05:00:00|184694.4|184644.4|184696|184606|184712.6|184644.4|184682.2|184592.2|75
1760591100000|2025-10-16 05:05:00|184697|184607|184717.9|184627.9|184722|184647|184691.2|184607|39
1760591400000|2025-10-16 05:10:00|184719|184629|184691.5|184601.5|184721.9|184631.9|184688.8|184598.8|71
1760591700000|2025-10-16 05:15:00|184690.4|184600.4|184696.7|184606.7|184697.9|184607.9|184686.1|184596.1|49
1760592000000|2025-10-16 05:20:00|184698|184608|184717.6|184627.6|184722.4|184632.4|184696|184606|29
1760592300000|2025-10-16 05:25:00|184719.5|184629.5|184728.6|184638.6|184740.3|184650.3|184710.8|184620.8|86
1760592600000|2025-10-16 05:30:00|184731.5|184641.5|184714.8|184624.8|184755.5|184665.5|184714.5|184624.5|132
1760592900000|2025-10-16 05:35:00|184717.3|184627.3|184718.4|184628.4|184724.9|184634.9|184708.7|184618.7|73
1760593200000|2025-10-16 05:40:00|184717.9|184627.9|184713.9|184623.9|184721.7|184631.7|184684.2|184594.2|118
1760593500000|2025-10-16 05:45:00|184714.8|184624.8|184697.8|184607.8|184721|184631|184689|184599|83
1760593800000|2025-10-16 05:50:00|184699.5|184609.5|184698|184608|184720.7|184630.7|184689.6|184599.6|77
1760594100000|2025-10-16 05:55:00|184697|184607|184586.3|184496.3|184697|184607|184573.1|184496.3|353
1760594400000|2025-10-16 06:00:00|184583|184493|184578.3|184488.3|184608.3|184518.3|184543.7|184453.7|455
1760594700000|2025-10-16 06:05:00|184579.5|184489.5|184516.6|184426.6|184579.5|184489.5|184501.2|184411.2|339
1760595000000|2025-10-16 06:10:00|184516.9|184426.9|184505.8|184415.8|184551.3|184461.3|184488.2|184398.2|375
1760595300000|2025-10-16 06:15:00|184507.3|184417.3|184505.5|184415.5|184521.8|184431.8|184474.2|184384.2|377
1760595600000|2025-10-16 06:20:00|184506|184416|184573.5|184483.5|184578.1|184488.1|184477.8|184402|454
1760595900000|2025-10-16 06:25:00|184575.8|184485.8|184556.8|184466.8|184630|184557.2|184552.9|184462.9|248
1760596200000|2025-10-16 06:30:00|184557.1|184467.1|184553|184463|184562.7|184472.7|184517.1|184427.1|311
1760596500000|2025-10-16 06:35:00|184551|184461|184546.9|184456.9|184579.5|184489.5|184527.7|184437.7|334
1760596800000|2025-10-16 06:40:00|184547.5|184457.5|184548.6|184458.6|184554.7|184464.7|184518|184428|359
1760597100000|2025-10-16 06:45:00|184548.1|184458.1|184509.7|184419.7|184548.6|184458.6|184500.5|184410.5|312
1760597400000|2025-10-16 06:50:00|184509.3|184419.3|184526.9|184436.9|184553.5|184463.5|184504.2|184414.2|293
1760597700000|2025-10-16 06:55:00|184528.3|184438.3|184490.1|184400.1|184543.4|184453.4|184483.9|184393.9|282
1760598000000|2025-10-16 07:00:00|184485.2|184395.2|184446.5|184356.5|184492.7|184402.7|184413.1|184323.1|384
1760598300000|2025-10-16 07:05:00|184448.3|184358.3|184456.2|184366.2|184495.3|184405.3|184418.2|184328.2|280
1760598600000|2025-10-16 07:10:00|184454.2|184364.2|184440.8|184350.8|184488.9|184398.9|184418.2|184328.2|456
1760598900000|2025-10-16 07:15:00|184441.8|184351.8|184452.1|184362.1|184476.1|184386.1|184386.8|184319.2|327
1760599200000|2025-10-16 07:20:00|184454.4|184364.4|184528.6|184438.6|184552.1|184462.1|184454.1|184364.1|259
1760599500000|2025-10-16 07:25:00|184528.3|184438.3|184579.1|184489.1|184579.1|184489.1|184520.9|184430.9|274
1760599800000|2025-10-16 07:30:00|184571.9|184481.9|184583.9|184493.9|184604|184514|184544.3|184454.3|286
1760600100000|2025-10-16 07:35:00|184582.9|184492.9|184650.4|184560.4|184658.4|184568.4|184556.3|184466.3|170
1760600400000|2025-10-16 07:40:00|184651.5|184561.5|184516.9|184426.9|184656.8|184566.8|184505.4|184415.4|220
1760600700000|2025-10-16 07:45:00|184512.6|184422.6|184560.2|184470.2|184566.9|184476.9|184472|184382|262
1760601000000|2025-10-16 07:50:00|184561.5|184471.5|184573|184483|184591.1|184501.1|184539.8|184449.8|311
1760601300000|2025-10-16 07:55:00|184575.2|184485.2|184547.4|184457.4|184616.3|184526.3|184536.4|184450.3|458
1760601600000|2025-10-16 08:00:00|184542.3|184452.3|184546.2|184456.2|184592.8|184502.8|184535.7|184445.7|254
1760601900000|2025-10-16 08:05:00|184547.9|184457.9|184606.9|184516.9|184608.2|184518.2|184543.4|184453.4|144
1760602200000|2025-10-16 08:10:00|184608.6|184518.6|184593|184503|184612.9|184533.5|184571.2|184481.2|199
1760602500000|2025-10-16 08:15:00|184592.7|184502.7|184570.2|184480.2|184632.9|184542.9|184570.2|184480.2|282
1760602800000|2025-10-16 08:20:00|184569|184479|184565.6|184475.6|184583.2|184493.2|184520.7|184430.7|302
1760603100000|2025-10-16 08:25:00|184565.9|184475.9|184588|184498|184590.3|184500.3|184549.4|184459.4|342
1760603400000|2025-10-16 08:30:00|184588.4|184498.4|184574|184484|184601.1|184511.1|184568.5|184478.5|294
1760603700000|2025-10-16 08:35:00|184571.5|184481.5|184578.3|184488.3|184596.7|184525.6|184541.5|184460.6|420
1760604000000|2025-10-16 08:40:00|184577.2|184487.2|184541.5|184451.5|184577.2|184490.4|184533.3|184443.3|269
1760604300000|2025-10-16 08:45:00|184539.7|184449.7|184537.3|184447.3|184562.8|184472.8|184527.5|184437.5|349
1760604600000|2025-10-16 08:50:00|184539.2|184449.2|184517|184427|184553.5|184463.5|184512.6|184422.6|347
1760604900000|2025-10-16 08:55:00|184515|184425|184491|184401|184523.5|184433.5|184477.1|184387.1|416
1760605200000|2025-10-16 09:00:00|184489.5|184399.5|184433|184343|184497.4|184407.4|184427.3|184337.3|386
1760605500000|2025-10-16 09:05:00|184431.6|184341.6|184417.1|184327.1|184442.7|184352.7|184416.8|184326.8|309
1760605800000|2025-10-16 09:10:00|184417.5|184327.5|184420.3|184330.3|184432.5|184342.5|184415.7|184325.7|263
1760606100000|2025-10-16 09:15:00|184420.1|184330.1|184411.4|184321.4|184436.9|184346.9|184409.3|184319.3|462
1760606400000|2025-10-16 09:20:00|184410.2|184320.2|184422.5|184332.5|184436.3|184358.2|184384.7|184313.2|340
1760606700000|2025-10-16 09:25:00|184417|184327|184442.7|184352.7|184453.7|184363.7|184417|184327|493
1760607000000|2025-10-16 09:30:00|184440.2|184350.2|184442.2|184352.2|184469.8|184379.8|184427.4|184337.4|639
1760607300000|2025-10-16 09:35:00|184442.1|184352.1|184463.6|184373.6|184470.2|184404.2|184432|184342|303
1760607600000|2025-10-16 09:40:00|184464.9|184374.9|184431.2|184341.2|184478.2|184413.5|184413.5|184323.5|316
1760607900000|2025-10-16 09:45:00|184427|184337|184415.2|184365.2|184447.4|184369.9|184406.9|184320.2|214
1760608200000|2025-10-16 09:50:00|184417.1|184367.1|184428.3|184338.3|184462.7|184394.7|184401.6|184328|274
1760608500000|2025-10-16 09:55:00|184426.4|184336.4|184412.6|184322.6|184442.9|184370|184383.9|184313.9|339
1760608800000|2025-10-16 10:00:00|184410.9|184320.9|184354.1|184264.1|184424.2|184334.2|184343.3|184253.3|529
1760609100000|2025-10-16 10:05:00|184352.3|184262.3|184310.6|184220.6|184352.3|184262.3|184281.7|184213.7|420
1760609400000|2025-10-16 10:10:00|184310.3|184220.3|184287.4|184197.4|184330.7|184240.7|184267.3|184191.2|307
1760609700000|2025-10-16 10:15:00|184288.2|184198.2|184235.8|184145.8|184298.8|184208.8|184225.8|184136.4|238
1760610000000|2025-10-16 10:20:00|184234.8|184144.8|184228.3|184138.3|184260|184177.2|184216|184126|304
1760610300000|2025-10-16 10:25:00|184230.3|184140.3|184282.7|184192.7|184286.5|184218.1|184227.6|184137.6|218
1760610600000|2025-10-16 10:30:00|184263.5|184213.5|184212.3|184122.3|184294.4|184221.8|184197.3|184107.3|322
1760610900000|2025-10-16 10:35:00|184213.8|184123.8|184262.4|184172.4|184263.2|184173.2|184192.7|184102.7|244
1760611200000|2025-10-16 10:40:00|184262.5|184172.5|184270.4|184220.4|184296.2|184223|184238.4|184164.5|275
1760611500000|2025-10-16 10:45:00|184269.9|184219.9|184209.6|184119.6|184284.1|184231|184202.5|184119.2|222
1760611800000|2025-10-16 10:50:00|184209.4|184119.4|184247.8|184157.8|184248.6|184158.6|184195.1|184105.1|260
1760612100000|2025-10-16 10:55:00|184245.9|184155.9|184184.7|184134.7|184248|184175.9|184180.3|184108.6|295
1760612400000|2025-10-16 11:00:00|184183.3|184133.3|184195.1|184145.1|184213.7|184147.5|184157.9|184098.4|297
1760612700000|2025-10-16 11:05:00|184195.8|184145.8|184232.1|184182.1|184259.2|184196|184195.8|184145.8|273
1760613000000|2025-10-16 11:10:00|184231.7|184181.7|184227.1|184177.1|184248|184188.2|184224.6|184156.5|199
1760613300000|2025-10-16 11:15:00|184228.6|184178.6|184289.3|184239.3|184312.6|184240.5|184226.7|184176.7|427
1760613600000|2025-10-16 11:20:00|184289.1|184239.1|184292|184202|184310.5|184239.1|184266.8|184190.6|356
1760613900000|2025-10-16 11:25:00|184291.5|184201.5|184328.1|184238.1|184332.6|184260|184281.8|184191.8|265
1760614200000|2025-10-16 11:30:00|184329.1|184239.1|184349.8|184259.8|184352.9|184282.3|184250|184189.3|340
1760614500000|2025-10-16 11:35:00|184348.7|184258.7|184286.4|184196.4|184350.7|184274.3|184264.1|184194.3|408
1760614800000|2025-10-16 11:40:00|184286.6|184196.6|184317.5|184227.5|184323.5|184260.8|184265.8|184194.9|315
1760615100000|2025-10-16 11:45:00|184316.1|184226.1|184279.9|184229.9|184316.1|184232.1|184212.5|184143.5|339
1760615400000|2025-10-16 11:50:00|184279.2|184229.2|184271.2|184221.2|184303.5|184231|184259.8|184187.6|226
1760615700000|2025-10-16 11:55:00|184291.8|184201.8|184287.4|184197.4|184308.3|184230.9|184265|184192.6|311
1760616000000|2025-10-16 12:00:00|184290.6|184200.6|184287.6|184197.6|184335.2|184283.5|184227.9|184150.7|436
1760616300000|2025-10-16 12:05:00|184278.3|184188.3|184376|184326|184394.7|184329.6|184260.3|184181.3|276
1760616600000|2025-10-16 12:10:00|184372.8|184322.8|184356.6|184266.6|184372.8|184322.8|184296.9|184224.4|266
1760616900000|2025-10-16 12:15:00|184357.5|184267.5|184291.1|184241.1|184371.9|184281.9|184285.9|184211.1|295
1760617200000|2025-10-16 12:20:00|184291.2|184241.2|184256.8|184166.8|184302.5|184252.5|184223.7|184153.9|303
1760617500000|2025-10-16 12:25:00|184261.2|184171.2|184284.8|184194.8|184293.5|184222.8|184210.7|184160.7|228
1760617800000|2025-10-16 12:30:00|184287.2|184197.2|184274.6|184224.6|184314.6|184256.9|184245|184163.5|209
1760618100000|2025-10-16 12:35:00|184275.6|184225.6|184277.9|184227.9|184289.9|184239.9|184259.8|184209.8|232
1760618400000|2025-10-16 12:40:00|184276.1|184226.1|184278.3|184228.3|184303.9|184237.7|184269.3|184192.3|198
1760618700000|2025-10-16 12:45:00|184280|184230|184339.9|184289.9|184379.1|184329.1|184278.5|184202.6|216
1760619000000|2025-10-16 12:50:00|184338.4|184288.4|184349.6|184259.6|184378.3|184304.7|184288.5|184223|291
1760619300000|2025-10-16 12:55:00|184341|184251|184304.8|184254.8|184358.9|184289.1|184283.5|184218.2|362
1760619600000|2025-10-16 13:00:00|184302.6|184252.6|184393.7|184343.7|184417.8|184367.8|184261.1|184211.1|329
1760619900000|2025-10-16 13:05:00|184378.8|184328.8|184218.2|184168.2|184382.3|184332.3|184212|184162|430
1760620200000|2025-10-16 13:10:00|184216|184166|184174.8|184084.8|184216|184166|184151.4|184061.4|376
1760620500000|2025-10-16 13:15:00|184174.9|184084.9|184204.2|184154.2|184235.2|184165.1|184164.3|184084.8|405
1760620800000|2025-10-16 13:20:00|184204.4|184154.4|184221.8|184131.8|184250.4|184196.2|184175.9|184108.4|456
1760621100000|2025-10-16 13:25:00|184223.2|184133.2|184231.9|184181.9|184257.4|184184.5|184168.4|184097|358
1760621400000|2025-10-16 13:30:00|184245|184195|184274.6|184224.6|184338.6|184257.7|184212.6|184136|392
1760621700000|2025-10-16 13:35:00|184277|184227|184201.4|184151.4|184294.9|184244.9|184201.4|184124.1|444
1760622000000|2025-10-16 13:40:00|184202.6|184152.6|184095.7|184045.7|184225.6|184157.9|184068.7|184010.4|313
1760622300000|2025-10-16 13:45:00|184096.5|184046.5|184029.1|183979.1|184155.3|184085.8|183981|183931|422
1760622600000|2025-10-16 13:50:00|184028.1|183978.1|183955.7|183905.7|184028.2|183978.2|183934.4|183884.4|482
1760622900000|2025-10-16 13:55:00|183958.3|183908.3|183957.5|183907.5|183974.8|183924.8|183943.6|183893.6|267
1760623200000|2025-10-16 14:00:00|183952.5|183902.5|183934.9|183884.9|183964.9|183914.9|183893.6|183837.9|382
1760623500000|2025-10-16 14:05:00|183927.5|183877.5|183936.9|183886.9|183939.9|183889.9|183890.4|183840.4|336
1760623800000|2025-10-16 14:10:00|183936.3|183886.3|183963.1|183913.1|183985.1|183935.1|183889.4|183839.4|344
1760624100000|2025-10-16 14:15:00|183963.9|183913.9|183934.9|183884.9|184009.1|183959.1|183931.8|183881.8|330
1760624400000|2025-10-16 14:20:00|183936|183886|183884.8|183794.8|183937|183887|183831.4|183765.2|399
1760624700000|2025-10-16 14:25:00|183885|183795|183854.7|183804.7|183902.5|183852.5|183846.3|183786.1|320
1760625000000|2025-10-16 14:30:00|183853|183803|183749.2|183699.2|183861|183811|183716.7|183666.7|282
1760625300000|2025-10-16 14:35:00|183751.4|183701.4|183720.2|183630.2|183779.7|183710.7|183685.3|183612.3|278
1760625600000|2025-10-16 14:40:00|183718.8|183628.8|183696.9|183646.9|183720.9|183654.7|183664.9|183614.9|197
1760625900000|2025-10-16 14:45:00|183696.1|183646.1|183654.5|183604.5|183696.8|183646.8|183591.7|183541.7|261
1760626200000|2025-10-16 14:50:00|183655.4|183605.4|183691.7|183641.7|183695|183645|183628.9|183578.9|336
1760626500000|2025-10-16 14:55:00|183689.6|183639.6|183693.1|183643.1|183731.7|183681.7|183662.7|183597.8|311
1760626800000|2025-10-16 15:00:00|183692.1|183642.1|183743.9|183693.9|183751|183701|183685.3|183635.3|417
1760627100000|2025-10-16 15:05:00|183742.5|183692.5|183702|183652|183840.8|183790.8|183702|183652|445
1760627400000|2025-10-16 15:10:00|183700|183650|183782.4|183732.4|183783.1|183733.1|183700|183650|286
1760627700000|2025-10-16 15:15:00|183781.4|183731.4|183818.7|183768.7|183827.7|183777.7|183757.3|183707.3|400
1760628000000|2025-10-16 15:20:00|183821.2|183771.2|183865|183815|183887.4|183821.7|183804.9|183754.9|231
1760628300000|2025-10-16 15:25:00|183868.3|183818.3|183893.6|183843.6|183923.6|183873.6|183860.1|183799.4|296
1760628600000|2025-10-16 15:30:00|183900.6|183850.6|183965.7|183915.7|184046.4|183996.4|183900.6|183850.6|397
1760628900000|2025-10-16 15:35:00|183966.5|183916.5|183982.2|183932.2|184035.4|183985.4|183958|183908|284
1760629200000|2025-10-16 15:40:00|183982.8|183932.8|183994.5|183944.5|184097|184047|183977.7|183919.1|415
1760629500000|2025-10-16 15:45:00|183993.4|183943.4|184087.9|184037.9|184119.4|184069.4|183992.2|183930.9|408
1760629800000|2025-10-16 15:50:00|184083.9|184033.9|184056.3|183966.3|184125.1|184056|184011.6|183949.7|430
1760630100000|2025-10-16 15:55:00|184038.9|183988.9|184088.5|183998.5|184107.8|184037.7|184020.8|183953.1|426
1760630400000|2025-10-16 16:00:00|184074.2|184024.2|184126.3|184076.3|184148.2|184098.2|184064.8|183995.6|373
1760630700000|2025-10-16 16:05:00|184101.1|184051.1|184089.9|183999.9|184134.7|184065.4|184064.3|183991|291
1760631000000|2025-10-16 16:10:00|184087|183997|184010.6|183960.6|184127.9|184058.4|184001.8|183951.8|313
1760631300000|2025-10-16 16:15:00|184018.5|183968.5|184056.8|184006.8|184068.6|184018.6|183948.2|183882.3|353
1760631600000|2025-10-16 16:20:00|184055.9|184005.9|184066.1|184016.1|184140.6|184090.6|184038.9|183982.7|449
1760631900000|2025-10-16 16:25:00|184065.1|184015.1|184094|184044|184136.6|184086.6|184052.8|183998.5|432
1760632200000|2025-10-16 16:30:00|184095.7|184045.7|184488.8|184398.8|184528.5|184466|184095.5|184045.5|795
1760632500000|2025-10-16 16:35:00|184491.3|184401.3|184428.7|184378.7|184494.5|184424.5|184302.3|184244.8|635
1760632800000|2025-10-16 16:40:00|184430.1|184380.1|184453.1|184403.1|184520.2|184470.2|184385.5|184320.9|636
1760633100000|2025-10-16 16:45:00|184451.2|184401.2|184413.4|184323.4|184527.9|184465.9|184388.8|184322.4|528
1760633400000|2025-10-16 16:50:00|184414.9|184324.9|184402.4|184352.4|184467.8|184417.8|184380.3|184317.3|524
1760633700000|2025-10-16 16:55:00|184401.6|184351.6|184231|184181|184401.6|184351.6|184224.9|184174.9|527
1760634000000|2025-10-16 17:00:00|184230.3|184180.3|184282.6|184192.6|184319.3|184259.5|184190.8|184118.6|577
1760634300000|2025-10-16 17:05:00|184280.2|184190.2|184184.5|184134.5|184291.6|184219.6|184142.4|184077.2|501
1760634600000|2025-10-16 17:10:00|184189.7|184139.7|184168|184118|184241|184191|184153|184073.5|482
1760634900000|2025-10-16 17:15:00|184165.5|184115.5|184108.4|184058.4|184189.6|184139.6|184081.9|184031.9|465
1760635200000|2025-10-16 17:20:00|184107.3|184057.3|184073.1|184023.1|184128.3|184078.3|184063.1|184013.1|373
1760635500000|2025-10-16 17:25:00|184072.8|184022.8|184045.3|183995.3|184118.5|184068.5|184029.1|183979.1|395
1760635800000|2025-10-16 17:30:00|184047.7|183997.7|184165.2|184115.2|184167|184117|184042.3|183992.3|368
1760636100000|2025-10-16 17:35:00|184166.6|184116.6|184129.4|184079.4|184173.4|184123.4|184089|184039|373
1760636400000|2025-10-16 17:40:00|184131|184081|184137|184087|184209.7|184159.7|184121.7|184071.7|468
1760636700000|2025-10-16 17:45:00|184140.2|184090.2|184167.1|184117.1|184216.4|184156.6|184138.9|184088.9|414
1760637000000|2025-10-16 17:50:00|184168.1|184118.1|184191.8|184141.8|184221.9|184171.9|184159|184084.8|390
1760637300000|2025-10-16 17:55:00|184190.9|184140.9|184138.4|184048.4|184200.5|184141.8|184120|184048.4|421
1760637600000|2025-10-16 18:00:00|184134.8|184044.8|184213.5|184123.5|184222.9|184151.5|184098.8|184028.2|514
1760637900000|2025-10-16 18:05:00|184211.3|184121.3|184281.7|184231.7|184325.4|184253.2|184165.8|184092.3|520
1760638200000|2025-10-16 18:10:00|184277|184227|184398.8|184348.8|184402.9|184352.9|184276.3|184199.8|392
1760638500000|2025-10-16 18:15:00|184402.1|184352.1|184413.8|184363.8|184502.1|184452.1|184402.1|184318.7|504
1760638800000|2025-10-16 18:20:00|184414.8|184364.8|184446.1|184356.1|184485.2|184411.5|184382|184319.2|442
1760639100000|2025-10-16 18:25:00|184446.3|184356.3|184423.9|184373.9|184469.1|184419.1|184412|184349.4|448
1760639400000|2025-10-16 18:30:00|184426.8|184376.8|184483.3|184433.3|184521.4|184471.4|184398.8|184348.8|318
1760639700000|2025-10-16 18:35:00|184483.7|184433.7|184424.6|184374.6|184491.3|184441.3|184384.3|184334.3|460
1760640000000|2025-10-16 18:40:00|184431.1|184381.1|184394.4|184344.4|184444|184394|184386.8|184336.8|490
1760640300000|2025-10-16 18:45:00|184397|184347|184414.1|184364.1|184423.4|184373.4|184357.8|184307.8|296
1760640600000|2025-10-16 18:50:00|184416|184366|184354.9|184304.9|184426.2|184376.2|184354.9|184293.3|327
1760640900000|2025-10-16 18:55:00|184356.2|184306.2|184374.4|184324.4|184394|184325.4|184318.5|184258.7|413
1760641200000|2025-10-16 19:00:00|184386.5|184296.5|184380|184330|184426.8|184357.3|184364.4|184296.5|455
1760641500000|2025-10-16 19:05:00|184380.4|184330.4|184363.3|184313.3|184428.6|184358.7|184363|184307.1|480
1760641800000|2025-10-16 19:10:00|184365|184315|184371|184321|184385|184324.1|184322.9|184260.8|367
1760642100000|2025-10-16 19:15:00|184371.2|184321.2|184432.7|184342.7|184432.7|184376.2|184342.4|184286.9|388
1760642400000|2025-10-16 19:20:00|184431|184341|184416.8|184366.8|184434.5|184384.5|184401.8|184330.1|278
1760642700000|2025-10-16 19:25:00|184409|184359|184451.6|184401.6|184467.8|184417.8|184401.4|184351.4|279
1760643000000|2025-10-16 19:30:00|184452.5|184402.5|184465.5|184415.5|184484.2|184434.2|184436.5|184386.5|395
1760643300000|2025-10-16 19:35:00|184463.5|184413.5|184506.5|184456.5|184516.5|184466.5|184428.1|184378.1|444
1760643600000|2025-10-16 19:40:00|184505.7|184455.7|184437.5|184387.5|184507.8|184457.8|184408.4|184358.4|417
1760643900000|2025-10-16 19:45:00|184434.1|184384.1|184412.4|184362.4|184470|184394|184398.3|184348.3|317
1760644200000|2025-10-16 19:50:00|184417|184367|184354.2|184304.2|184451.7|184385.3|184324.1|184274.1|396
1760644500000|2025-10-16 19:55:00|184356.9|184306.9|184367.4|184317.4|184386.5|184326.3|184322.4|184236.7|407
1760644800000|2025-10-16 20:00:00|184363.7|184313.7|184374.1|184324.1|184392.1|184342.1|184347.1|184297.1|195
1760645100000|2025-10-16 20:05:00|184372.4|184322.4|184403.6|184353.6|184405.5|184355.5|184368.5|184318.5|75
1760645400000|2025-10-16 20:10:00|184401.2|184351.2|184437.2|184387.2|184458.2|184394.8|184398.9|184332.2|95
1760645700000|2025-10-16 20:15:00|184443.4|184393.4|184421.2|184371.2|184450.5|184393.4|184419.8|184354.5|62
1760646000000|2025-10-16 20:20:00|184419|184369|184426.4|184336.4|184427.9|184377.9|184405.4|184335.9|73
1760646300000|2025-10-16 20:25:00|184425.4|184335.4|184409.1|184359.1|184428.5|184359.1|184404|184333.2|41
1760646600000|2025-10-16 20:30:00|184405.4|184355.4|184386.5|184296.5|184433.1|184365.9|184368.5|184287.2|87
1760646900000|2025-10-16 20:35:00|184388.5|184298.5|184409.7|184319.7|184411.4|184344.1|184350.6|184298.5|93
1760647200000|2025-10-16 20:40:00|184407.4|184317.4|184365.6|184315.6|184407.4|184321.4|184349.8|184280|195
1760647500000|2025-10-16 20:45:00|184365|184315|184399.2|184309.2|184399.2|184315|184359.8|184290|71
1760647800000|2025-10-16 20:50:00|184399.5|184309.5|184409.8|184319.8|184416.8|184326.8|184396.9|184306.9|39
1760648100000|2025-10-16 20:55:00|184399.7|184309.7|184409.4|184319.4|184518.7|184319.4|184350|184214.2|222
1760648400000|2025-10-16 21:00:00|184408.6|184318.6|184725|184415|184725|184415|184408.6|184297.1|3
1760648700000|2025-10-16 21:05:00|184727.4|184417.4|184609|184299|184727.4|184417.4|184609|184299|5
1760649000000|2025-10-16 21:10:00|184606.1|184296.1|184709.6|184399.6|184709.6|184399.6|184505|184195|17
1760649300000|2025-10-16 21:15:00|184721.5|184411.5|184709.6|184399.6|184721.6|184411.6|184678.1|184368.1|4
1760649600000|2025-10-16 21:20:00|184711.8|184401.8|184611|184301|184711.8|184401.8|184611|184301|5
1760649900000|2025-10-16 21:25:00|184705.5|184395.5|184705.3|184395.3|184705.5|184395.5|184705.3|184395.3|2
1760650200000|2025-10-16 21:30:00|184677|184367|184604.9|184294.9|184677|184367|184604.9|184294.9|5
1760650500000|2025-10-16 21:35:00|184632|184322|184601.5|184291.5|184669.7|184359.7|184589.3|184279.3|8
1760650800000|2025-10-16 21:40:00|184594.3|184284.3|184620.9|184310.9|184620.9|184310.9|184567.2|184257.2|10
1760651100000|2025-10-16 21:45:00|184615.4|184305.4|184610.6|184300.6|184622.3|184312.3|184517.5|184207.5|24
1760651400000|2025-10-16 21:50:00|184611|184301|184590.8|184280.8|184611|184301|184590.8|184280.8|5
1760651700000|2025-10-16 21:55:00|184606.7|184296.7|184672.3|184362.3|184672.3|184362.3|184606.7|184296.7|5
1760652000000|2025-10-16 22:00:00|184671.7|184361.7|184394.9|184304.9|184671.7|184361.7|184365.5|184274.5|47
1760652300000|2025-10-16 22:05:00|184401.6|184311.6|184317.2|184227.2|184401.6|184311.6|184313.9|184223.9|24
1760652600000|2025-10-16 22:10:00|184310.8|184220.8|184310.9|184220.9|184316|184226|184309|184219|16
1760652900000|2025-10-16 22:15:00|184310|184220|184310|184220|184310.7|184220.7|184303.5|184213.5|15
1760653200000|2025-10-16 22:20:00|184308.4|184218.4|184333.6|184243.6|184336.4|184246.4|184304.4|184214.4|25
1760653500000|2025-10-16 22:25:00|184330|184240|184330|184240|184336.2|184246.2|184325|184235|17
1760653800000|2025-10-16 22:30:00|184331.1|184241.1|184331.6|184241.6|184340.8|184250.8|184330|184240|13
1760654100000|2025-10-16 22:35:00|184330|184240|184350.3|184260.3|184352.7|184262.7|184330|184240|26
1760654400000|2025-10-16 22:40:00|184348.6|184258.6|184331.1|184241.1|184378.2|184261.4|184330|184227.5|23
1760654700000|2025-10-16 22:45:00|184327.1|184237.1|184338.9|184248.9|184344.2|184254.2|184324.8|184234.8|18
1760655000000|2025-10-16 22:50:00|184341.6|184251.6|184353.4|184263.4|184357.2|184267.2|184341.6|184251.6|28
1760655300000|2025-10-16 22:55:00|184353.1|184263.1|184355.3|184265.3|184370.5|184280.5|184351|184261|25
1760655600000|2025-10-16 23:00:00|184360.2|184270.2|184340.2|184250.2|184360.2|184270.2|184338.5|184248.5|18
1760655900000|2025-10-16 23:05:00|184338.6|184248.6|184337.6|184247.6|184339.4|184249.4|184337.3|184247.3|16
1760656200000|2025-10-16 23:10:00|184338.5|184248.5|184342.5|184252.5|184346.6|184256.6|184338.5|184248.5|25
1760656500000|2025-10-16 23:15:00|184344.2|184254.2|184340.2|184250.2|184345|184255|184338.6|184248.6|24
1760656800000|2025-10-16 23:20:00|184340|184250|184339.8|184249.8|184340.6|184250.6|184338.8|184248.8|10
1760657100000|2025-10-16 23:25:00|184340|184250|184345.5|184255.5|184349.1|184259.1|184338.9|184248.9|32
1760657400000|2025-10-16 23:30:00|184345|184255|184337.6|184247.6|184346|184256|184336.7|184246.7|37
1760657700000|2025-10-16 23:35:00|184336.5|184246.5|184374|184284|184381.5|184291.5|184336.5|184246.5|54
1760658000000|2025-10-16 23:40:00|184373.5|184283.5|184374.7|184284.7|184379.5|184289.5|184371.4|184281.4|60
1760658300000|2025-10-16 23:45:00|184374.3|184284.3|184396.8|184306.8|184401.7|184311.7|184373|184283|199
1760658600000|2025-10-16 23:50:00|184397.8|184307.8|184381.7|184291.7|184406.8|184316.8|184371|184281|187
1760658900000|2025-10-16 23:55:00|184384|184294|184386.4|184296.4|184388.4|184298.4|184364.1|184274.1|178
1760659200000|2025-10-17 00:00:00|184387.4|184297.4|184435.2|184345.2|184442.4|184352.4|184387.4|184297.4|418
1760659500000|2025-10-17 00:05:00|184435.5|184345.5|184413.8|184323.8|184443.1|184353.1|184411.2|184321.2|265
1760659800000|2025-10-17 00:10:00|184413.5|184323.5|184418.6|184328.6|184423.8|184333.8|184399.3|184309.3|293
1760660100000|2025-10-17 00:15:00|184417.8|184327.8|184416.2|184326.2|184424.4|184334.4|184405.1|184315.1|467
1760660400000|2025-10-17 00:20:00|184415.7|184325.7|184407.7|184317.7|184420.1|184330.1|184380.4|184290.4|499
1760660700000|2025-10-17 00:25:00|184406.9|184316.9|184409.3|184319.3|184422.8|184332.8|184401.2|184311.2|295
1760661000000|2025-10-17 00:30:00|184409.7|184319.7|184414.2|184324.2|184421.3|184331.3|184406.6|184316.6|588
1760661300000|2025-10-17 00:35:00|184412|184322|184412.5|184322.5|184421.6|184331.6|184407.6|184317.6|229
1760661600000|2025-10-17 00:40:00|184412.8|184322.8|184404.6|184314.6|184421.3|184331.3|184402.1|184312.1|328
1760661900000|2025-10-17 00:45:00|184404.8|184314.8|184407.3|184317.3|184415.2|184325.2|184387.1|184297.1|448
1760662200000|2025-10-17 00:50:00|184405.5|184315.5|184385.7|184295.7|184411.8|184321.8|184382|184292|403
1760662500000|2025-10-17 00:55:00|184385.2|184295.2|184410.3|184320.3|184419.2|184329.2|184378.5|184288.5|446
1760662800000|2025-10-17 01:00:00|184409.7|184319.7|184376.8|184286.8|184414.7|184324.7|184369.1|184279.1|426
1760663100000|2025-10-17 01:05:00|184376.5|184286.5|184342.6|184252.6|184382.6|184292.6|184335.8|184245.8|489
1760663400000|2025-10-17 01:10:00|184342.4|184252.4|184373.9|184283.9|184381|184291|184337.8|184247.8|400
1760663700000|2025-10-17 01:15:00|184374.4|184284.4|184390.2|184300.2|184390.4|184300.4|184350.2|184260.2|432
1760664000000|2025-10-17 01:20:00|184392|184302|184387.3|184297.3|184400.7|184310.7|184351.6|184261.6|350
1760664300000|2025-10-17 01:25:00|184389.1|184299.1|184383.4|184293.4|184399.2|184309.2|184359.6|184269.6|329
1760664600000|2025-10-17 01:30:00|184382|184292|184386.5|184296.5|184394.8|184304.8|184338.8|184248.8|284
1760664900000|2025-10-17 01:35:00|184386|184296|184337.5|184247.5|184386|184296|184334.9|184244.9|232
1760665200000|2025-10-17 01:40:00|184335.6|184245.6|184376.6|184286.6|184382.1|184292.1|184335.1|184245.1|184
1760665500000|2025-10-17 01:45:00|184376.5|184286.5|184381.5|184291.5|184419.2|184329.2|184364.2|184274.2|254
1760665800000|2025-10-17 01:50:00|184380.7|184290.7|184449.8|184359.8|184456.2|184366.2|184380.7|184290.7|348
1760666100000|2025-10-17 01:55:00|184452.8|184362.8|184496|184406|184503.1|184413.1|184449.2|184359.2|340
1760666400000|2025-10-17 02:00:00|184494.1|184404.1|184546.5|184456.5|184546.5|184456.5|184494.1|184404.1|280
1760666700000|2025-10-17 02:05:00|184546.1|184456.1|184585.7|184495.7|184606.7|184516.7|184535.4|184445.4|234
1760667000000|2025-10-17 02:10:00|184586.1|184496.1|184553.5|184463.5|184614.6|184524.6|184546.8|184456.8|236
1760667300000|2025-10-17 02:15:00|184553.1|184463.1|184565.4|184475.4|184575.4|184485.4|184545.1|184455.1|143
1760667600000|2025-10-17 02:20:00|184565.1|184475.1|184578.5|184488.5|184580.7|184490.7|184548.3|184458.3|141
1760667900000|2025-10-17 02:25:00|184578.2|184488.2|184549.5|184459.5|184578.5|184488.5|184549.5|184459.5|240
1760668200000|2025-10-17 02:30:00|184549.4|184459.4|184553|184463|184570.6|184480.6|184547|184457|111
1760668500000|2025-10-17 02:35:00|184555|184465|184536.5|184446.5|184555.1|184465.1|184516.2|184426.2|197
1760668800000|2025-10-17 02:40:00|184536.7|184446.7|184541.8|184451.8|184543.9|184453.9|184519.3|184429.3|166
1760669100000|2025-10-17 02:45:00|184542|184452|184554.4|184464.4|184577.6|184487.6|184529.9|184439.9|158
1760669400000|2025-10-17 02:50:00|184553.8|184463.8|184564.7|184474.7|184570.7|184480.7|184541.7|184451.7|151
1760669700000|2025-10-17 02:55:00|184564.4|184474.4|184558.5|184468.5|184577.4|184487.4|184553|184463|132
1760670000000|2025-10-17 03:00:00|184557.9|184467.9|184578.4|184488.4|184586|184496|184552.2|184462.2|122
1760670300000|2025-10-17 03:05:00|184577|184487|184566.6|184476.6|184579.8|184489.8|184550.3|184460.3|131
1760670600000|2025-10-17 03:10:00|184565.5|184475.5|184553.4|184463.4|184565.5|184475.5|184545.3|184455.3|133
1760670900000|2025-10-17 03:15:00|184553.7|184463.7|184521.3|184431.3|184555.4|184465.4|184510.9|184420.9|149
1760671200000|2025-10-17 03:20:00|184521.4|184431.4|184513.9|184423.9|184522.8|184432.8|184506.7|184416.7|258
1760671500000|2025-10-17 03:25:00|184513.5|184423.5|184517.6|184427.6|184520.6|184430.6|184486.6|184396.6|202
1760671800000|2025-10-17 03:30:00|184517.4|184427.4|184527.5|184437.5|184539.3|184449.3|184515.3|184425.3|279
1760672100000|2025-10-17 03:35:00|184529.7|184439.7|184542.3|184452.3|184553.9|184463.9|184500.9|184410.9|250
1760672400000|2025-10-17 03:40:00|184542|184452|184578.9|184488.9|184581.5|184491.5|184538.5|184448.5|178
1760672700000|2025-10-17 03:45:00|184578.7|184488.7|184584.5|184494.5|184588.5|184498.5|184576.3|184486.3|99
1760673000000|2025-10-17 03:50:00|184587.5|184497.5|184606.8|184516.8|184615.6|184525.6|184585|184495|164
1760673300000|2025-10-17 03:55:00|184607.1|184517.1|184600.1|184510.1|184611.8|184521.8|184582.6|184492.6|361
1760673600000|2025-10-17 04:00:00|184598.3|184508.3|184585|184495|184598.3|184508.3|184566.7|184476.7|177
1760673900000|2025-10-17 04:05:00|184585.1|184495.1|184585|184495|184595.7|184505.7|184575.9|184485.9|113
1760674200000|2025-10-17 04:10:00|184583.5|184493.5|184586.7|184496.7|184588.1|184498.1|184578.9|184488.9|70
1760674500000|2025-10-17 04:15:00|184587.2|184497.2|184584.1|184494.1|184589.6|184499.6|184575.9|184485.9|116
1760674800000|2025-10-17 04:20:00|184581.9|184491.9|184585.4|184495.4|184585.8|184495.8|184576.6|184486.6|123
1760675100000|2025-10-17 04:25:00|184585.1|184495.1|184560.1|184470.1|184585.1|184495.1|184548.1|184458.1|184
1760675400000|2025-10-17 04:30:00|184560.4|184470.4|184543.8|184453.8|184561.1|184490.1|184527.2|184437.2|187
1760675700000|2025-10-17 04:35:00|184544.5|184454.5|184551.6|184461.6|184551.6|184461.6|184537.1|184447.1|214
1760676000000|2025-10-17 04:40:00|184551.3|184461.3|184550.4|184460.4|184556.6|184466.6|184545.5|184455.5|48
1760676300000|2025-10-17 04:45:00|184548.3|184458.3|184510.7|184420.7|184548.3|184458.3|184508|184418|130
1760676600000|2025-10-17 04:50:00|184509.2|184419.2|184510.9|184420.9|184517.7|184427.7|184504.8|184414.8|46
1760676900000|2025-10-17 04:55:00|184510.5|184420.5|184534|184444|184538.4|184448.4|184510.5|184420.5|77
1760677200000|2025-10-17 05:00:00|184532.5|184442.5|184530|184440|184538|184448|184525.4|184435.4|41
1760677500000|2025-10-17 05:05:00|184525.5|184435.5|184553.5|184463.5|184556.5|184466.5|184522.7|184432.7|124
1760677800000|2025-10-17 05:10:00|184553.4|184463.4|184550.2|184460.2|184559.5|184469.5|184541.3|184451.3|131
1760678100000|2025-10-17 05:15:00|184551.8|184461.8|184552.1|184462.1|184557.9|184467.9|184541.2|184451.2|137
1760678400000|2025-10-17 05:20:00|184553.6|184463.6|184541.9|184451.9|184581.9|184491.9|184534.6|184444.6|164
1760678700000|2025-10-17 05:25:00|184540.5|184450.5|184551.1|184461.1|184553.1|184463.1|184540.5|184450.5|55
1760679000000|2025-10-17 05:30:00|184549.5|184459.5|184535.2|184445.2|184573.8|184483.8|184533.6|184443.6|124
1760679300000|2025-10-17 05:35:00|184537.3|184447.3|184552.4|184462.4|184579|184489|184517.6|184427.6|121
1760679600000|2025-10-17 05:40:00|184551.5|184461.5|184565.1|184475.1|184579.3|184489.3|184538.2|184448.2|229
1760679900000|2025-10-17 05:45:00|184564.1|184474.1|184563.9|184473.9|184565.5|184475.5|184545.7|184455.7|257
1760680200000|2025-10-17 05:50:00|184560.5|184470.5|184494.1|184404.1|184560.5|184470.5|184482.2|184392.2|211
1760680500000|2025-10-17 05:55:00|184494.4|184404.4|184504.9|184414.9|184509.3|184419.3|184470.6|184380.6|365
1760680800000|2025-10-17 06:00:00|184504.6|184414.6|184467.1|184377.1|184505.2|184415.2|184440.2|184350.2|392
1760681100000|2025-10-17 06:05:00|184460.7|184370.7|184486.8|184396.8|184506.4|184416.4|184451.8|184361.8|462
1760681400000|2025-10-17 06:10:00|184487.2|184397.2|184542.9|184452.9|184554.7|184464.7|184487.2|184397.2|406
1760681700000|2025-10-17 06:15:00|184540.4|184450.4|184445.2|184355.2|184541.6|184451.6|184440.6|184350.6|486
1760682000000|2025-10-17 06:20:00|184443.2|184353.2|184542.7|184452.7|184542.8|184452.8|184443.2|184353.2|467
1760682300000|2025-10-17 06:25:00|184543.2|184453.2|184561.4|184471.4|184569.9|184479.9|184513.9|184423.9|566
1760682600000|2025-10-17 06:30:00|184555.7|184465.7|184619.8|184529.8|184701.9|184611.9|184555.7|184465.7|496
1760682900000|2025-10-17 06:35:00|184621.2|184531.2|184738|184648|184753.3|184663.3|184621.2|184531.2|477
1760683200000|2025-10-17 06:40:00|184738.4|184648.4|184758.1|184668.1|184797.4|184707.4|184729.7|184639.7|257
1760683500000|2025-10-17 06:45:00|184757.7|184667.7|184910.5|184820.5|184931|184863.3|184737.1|184647.1|363
1760683800000|2025-10-17 06:50:00|184910.2|184820.2|184939.9|184849.9|185000.1|184910.1|184910.2|184820.2|345
1760684100000|2025-10-17 06:55:00|184942.9|184852.9|185021.9|184931.9|185031.3|184941.3|184940.3|184850.3|600
1760684400000|2025-10-17 07:00:00|185022.2|184932.2|185309.7|185219.7|185316.2|185226.2|185022.2|184932.2|607
1760684700000|2025-10-17 07:05:00|185307.6|185217.6|185333|185243|185376.4|185286.4|185252.7|185162.7|505
1760685000000|2025-10-17 07:10:00|185320.4|185230.4|185306.1|185216.1|185431.4|185341.4|185215.4|185125.4|672
1760685300000|2025-10-17 07:15:00|185309.1|185219.1|185402.8|185312.8|185412.8|185322.8|185186.2|185096.2|670
1760685600000|2025-10-17 07:20:00|185401.1|185311.1|185500.7|185410.7|185575|185485|185390.9|185300.9|751
1760685900000|2025-10-17 07:25:00|185500.5|185410.5|185354.4|185264.4|185502.2|185412.2|185301.2|185211.2|747
1760686200000|2025-10-17 07:30:00|185355.9|185265.9|185402.6|185312.6|185434.3|185344.3|185316.8|185226.8|671
1760686500000|2025-10-17 07:35:00|185404.3|185314.3|185355.1|185265.1|185427.6|185337.6|185316.8|185226.8|563
1760686800000|2025-10-17 07:40:00|185356.6|185266.6|185402.9|185312.9|185473.7|185383.7|185355|185265|606
1760687100000|2025-10-17 07:45:00|185400.7|185310.7|185292|185202|185405.2|185315.2|185254|185164|519
1760687400000|2025-10-17 07:50:00|185289.2|185199.2|185332.4|185242.4|185332.4|185242.4|185251.7|185161.7|345
1760687700000|2025-10-17 07:55:00|185328|185238|185264.8|185174.8|185337.3|185247.3|185236.7|185146.7|360
1760688000000|2025-10-17 08:00:00|185263|185173|185294.1|185204.1|185321.7|185231.7|185234.1|185144.1|439
1760688300000|2025-10-17 08:05:00|185297.9|185207.9|185440.6|185350.6|185457.3|185367.3|185288|185198|665
1760688600000|2025-10-17 08:10:00|185439.8|185349.8|185440.9|185350.9|185472.5|185382.5|185391|185301|633
1760688900000|2025-10-17 08:15:00|185443.9|185353.9|185481.1|185391.1|185521.4|185431.4|185413.2|185329.7|611
1760689200000|2025-10-17 08:20:00|185475.8|185385.8|185475.8|185385.8|185526.7|185436.7|185442.9|185352.9|473
1760689500000|2025-10-17 08:25:00|185475.3|185385.3|185451.5|185361.5|185507.5|185417.5|185449.5|185359.5|529
1760689800000|2025-10-17 08:30:00|185453.3|185363.3|185512.9|185422.9|185565.3|185475.3|185453.3|185363.3|498
1760690100000|2025-10-17 08:35:00|185512.6|185422.6|185399.3|185309.3|185522.9|185432.9|185348.9|185276.2|615
1760690400000|2025-10-17 08:40:00|185397.8|185307.8|185403.9|185313.9|185474.9|185384.9|185335.6|185257.6|540
1760690700000|2025-10-17 08:45:00|185402.1|185312.1|185351.3|185261.3|185442.1|185355.5|185351.1|185261.1|422
1760691000000|2025-10-17 08:50:00|185351|185261|185433.1|185343.1|185462|185372|185350|185260|393
1760691300000|2025-10-17 08:55:00|185431.8|185341.8|185389.1|185299.1|185466.8|185376.8|185370.3|185280.3|559
1760691600000|2025-10-17 09:00:00|185387.4|185297.4|185347.1|185257.1|185391.4|185301.4|185309.1|185219.1|451
1760691900000|2025-10-17 09:05:00|185349.3|185259.3|185285.1|185195.1|185394.6|185304.6|185281.5|185191.5|384
1760692200000|2025-10-17 09:10:00|185287.3|185197.3|185228.3|185138.3|185294.8|185204.8|185200.7|185110.7|354
1760692500000|2025-10-17 09:15:00|185228.8|185138.8|185218.8|185128.8|185256.6|185185.2|185195.3|185122.2|326
1760692800000|2025-10-17 09:20:00|185220.5|185130.5|185176.3|185086.3|185227|185145.2|185158.2|185070.7|385
1760693100000|2025-10-17 09:25:00|185177|185087|185180.3|185090.3|185220.8|185130.8|185154.4|185068.5|406
1760693400000|2025-10-17 09:30:00|185184.1|185094.1|185214.3|185124.3|185226.7|185144.4|185151.8|185073.8|313
1760693700000|2025-10-17 09:35:00|185216.7|185126.7|185181.1|185091.1|185248.9|185172.2|185161.8|185071.8|270
1760694000000|2025-10-17 09:40:00|185178.7|185088.7|185286.5|185196.5|185294.4|185209.9|185178.7|185088.7|399
1760694300000|2025-10-17 09:45:00|185287.9|185197.9|185326.8|185236.8|185339|185264.2|185250.7|185160.7|351
1760694600000|2025-10-17 09:50:00|185329.1|185239.1|185307.5|185257.5|185359.5|185287.3|185264.3|185194.5|476
1760694900000|2025-10-17 09:55:00|185302.9|185252.9|185294|185204|185332|185259.1|185235.7|185164.3|448
1760695200000|2025-10-17 10:00:00|185292.5|185202.5|185285.2|185235.2|185327.8|185244.3|185255.9|185169.2|464
1760695500000|2025-10-17 10:05:00|185288.2|185238.2|185359|185269|185363|185285.8|185273.1|185203.1|312
1760695800000|2025-10-17 10:10:00|185357.4|185267.4|185336.5|185246.5|185362.2|185272.2|185316.2|185226.2|273
1760696100000|2025-10-17 10:15:00|185337|185247|185330.7|185240.7|185367.1|185277.1|185288.7|185209.7|382
1760696400000|2025-10-17 10:20:00|185331.7|185241.7|185439.1|185349.1|185442|185352|185331.1|185241.1|232
1760696700000|2025-10-17 10:25:00|185437.5|185347.5|185437.7|185387.7|185473.8|185403.8|185409.4|185342.6|270
1760697000000|2025-10-17 10:30:00|185440.9|185390.9|185376|185326|185472.1|185401|185343.3|185271.7|286
1760697300000|2025-10-17 10:35:00|185378.9|185328.9|185358.2|185268.2|185401.1|185330.8|185325.2|185254.6|250
1760697600000|2025-10-17 10:40:00|185346.7|185256.7|185259.7|185169.7|185363|185278.9|185234.6|185164.9|381
1760697900000|2025-10-17 10:45:00|185261|185171|185202.8|185112.8|185265.1|185175.1|185198.3|185108.3|310
1760698200000|2025-10-17 10:50:00|185205.3|185115.3|185262.8|185172.8|185294.9|185204.9|185197.3|185107.3|479
1760698500000|2025-10-17 10:55:00|185262.3|185172.3|185143.9|185093.9|185262.3|185177.7|185135.5|185066.2|490
1760698800000|2025-10-17 11:00:00|185144.7|185094.7|185026|184976|185162|185094.8|184955.9|184886.2|398
1760699100000|2025-10-17 11:05:00|185025.5|184975.5|184797.4|184707.4|185056|184993.5|184792.7|184702.7|506
1760699400000|2025-10-17 11:10:00|184799|184709|184523|184433|184845.3|184779.9|184404.6|184314.6|962
1760699700000|2025-10-17 11:15:00|184522.9|184432.9|184703.6|184613.6|184723.5|184633.5|184432.2|184342.2|855
1760700000000|2025-10-17 11:20:00|184698|184608|184573.9|184523.9|184717.7|184647|184571.6|184505.4|655
1760700300000|2025-10-17 11:25:00|184571.6|184521.6|184450.9|184400.9|184611.5|184554.1|184398.9|184348.9|602
1760700600000|2025-10-17 11:30:00|184455.8|184405.8|184405.9|184315.9|184495.5|184445.5|184343.9|184290.6|585
1760700900000|2025-10-17 11:35:00|184390.6|184340.6|184449.5|184399.5|184502.1|184429.7|184374.5|184305.2|457
1760701200000|2025-10-17 11:40:00|184441.2|184391.2|184398.8|184308.8|184517.6|184441.6|184332.4|184270.8|599
1760701500000|2025-10-17 11:45:00|184394.6|184304.6|184383.3|184333.3|184421.9|184356.9|184332.3|184282.3|468
1760701800000|2025-10-17 11:50:00|184384.7|184334.7|184418.5|184368.5|184495.3|184441.6|184361.3|184305.1|540
1760702100000|2025-10-17 11:55:00|184412.2|184362.2|184375|184325|184457.7|184388.5|184340.1|184270.4|412
1760702400000|2025-10-17 12:00:00|184373.9|184323.9|184380.1|184330.1|184403.6|184346.3|184301.2|184241|648
1760702700000|2025-10-17 12:05:00|184380.9|184330.9|184130.1|184080.1|184392.6|184342.6|184114.2|184064.2|590
1760703000000|2025-10-17 12:10:00|184132.1|184082.1|184364.8|184274.8|184414.6|184344.5|184117.7|184049.8|524
1760703300000|2025-10-17 12:15:00|184366.3|184276.3|184379.4|184329.4|184450.7|184381.2|184361.7|184274.3|502
1760703600000|2025-10-17 12:20:00|184387.2|184297.2|184357.2|184307.2|184426.6|184355.2|184321.8|184269.9|533
1760703900000|2025-10-17 12:25:00|184358.2|184308.2|184426.4|184336.4|184437.6|184371.9|184345.1|184289.2|378
1760704200000|2025-10-17 12:30:00|184426.2|184336.2|184283.1|184233.1|184426.2|184364.5|184275.4|184225.4|565
1760704500000|2025-10-17 12:35:00|184279.3|184229.3|184246.7|184196.7|184289.9|184239.9|184218.7|184168.7|510
1760704800000|2025-10-17 12:40:00|184245.7|184195.7|184353.4|184303.4|184422.5|184372.5|184245.7|184195.7|583
1760705100000|2025-10-17 12:45:00|184351.9|184301.9|184305.2|184255.2|184411.8|184344.9|184258.1|184208.1|480
1760705400000|2025-10-17 12:50:00|184304|184254|184340|184250|184341.6|184291.6|184229.1|184179.1|401
1760705700000|2025-10-17 12:55:00|184341.2|184251.2|184526|184476|184526.8|184476.8|184320.9|184250.2|552
1760706000000|2025-10-17 13:00:00|184526.8|184476.8|184430.7|184380.7|184546.3|184496.3|184425.1|184359.4|607
1760706300000|2025-10-17 13:05:00|184426.5|184376.5|184356.5|184306.5|184486.2|184436.2|184343.1|184293.1|512
1760706600000|2025-10-17 13:10:00|184358.4|184308.4|184351.1|184301.1|184407.1|184347.3|184340.2|184277.5|449
1760706900000|2025-10-17 13:15:00|184351.3|184301.3|184356|184306|184395.6|184317.8|184329.7|184239.7|263
1760707200000|2025-10-17 13:20:00|184354.9|184304.9|184377.1|184327.1|184400.2|184347.1|184270.5|184220.5|419
1760707500000|2025-10-17 13:25:00|184378.4|184328.4|184416.6|184366.6|184455.7|184405.7|184377.7|184327.7|410
1760707800000|2025-10-17 13:30:00|184414.1|184364.1|184632|184582|184654.9|184582.5|184414.1|184364.1|630
1760708100000|2025-10-17 13:35:00|184630.5|184580.5|184576.8|184486.8|184648.8|184598.8|184497.3|184447.3|638
1760708400000|2025-10-17 13:40:00|184577.6|184487.6|184623.7|184573.7|184715.2|184648.2|184548|184478|564
1760708700000|2025-10-17 13:45:00|184624.8|184574.8|184519.7|184469.7|184671.2|184616.3|184511.4|184451.6|635
1760709000000|2025-10-17 13:50:00|184494.7|184444.7|184417.4|184367.4|184494.7|184444.7|184382.6|184332.6|521
1760709300000|2025-10-17 13:55:00|184416.6|184366.6|184493.7|184443.7|184523.7|184471.8|184351|184301|639
1760709600000|2025-10-17 14:00:00|184496.4|184446.4|184611.1|184561.1|184628.3|184576.3|184490.9|184409.6|734
1760709900000|2025-10-17 14:05:00|184615.3|184565.3|184661|184611|184672.2|184622.2|184550.3|184482.8|589
1760710200000|2025-10-17 14:10:00|184662.6|184612.6|184530.2|184480.2|184671.8|184621.8|184485.6|184435.6|490
1760710500000|2025-10-17 14:15:00|184529.3|184479.3|184453.7|184403.7|184577|184527|184449.3|184399.3|549
1760710800000|2025-10-17 14:20:00|184454.1|184404.1|184489.8|184439.8|184490.7|184440.7|184404.4|184354.4|407
1760711100000|2025-10-17 14:25:00|184490.7|184440.7|184510.3|184460.3|184562.9|184512.9|184484.8|184434.8|448
1760711400000|2025-10-17 14:30:00|184513.1|184463.1|184579.9|184529.9|184607.8|184539.7|184448.2|184380.2|676
1760711700000|2025-10-17 14:35:00|184576.4|184526.4|184491.1|184441.1|184657.2|184593.9|184485.7|184419.2|493
1760712000000|2025-10-17 14:40:00|184510.8|184420.8|184494.7|184444.7|184516.5|184447.4|184433.9|184383.9|446
1760712300000|2025-10-17 14:45:00|184496.3|184446.3|184383.2|184333.2|184513.2|184462.6|184350.5|184300.5|478
1760712600000|2025-10-17 14:50:00|184371.5|184321.5|184463.6|184413.6|184468.5|184418.5|184350.6|184300.6|465
1760712900000|2025-10-17 14:55:00|184464.1|184414.1|184426.3|184376.3|184497.4|184447.4|184397.8|184346.7|581
1760713200000|2025-10-17 15:00:00|184425.5|184375.5|184425.1|184375.1|184473.1|184402.1|184399.9|184349.9|385
1760713500000|2025-10-17 15:05:00|184421.2|184371.2|184418.6|184368.6|184431.2|184375.2|184340.3|184290.3|270
1760713800000|2025-10-17 15:10:00|184417|184367|184478.1|184428.1|184492.4|184442.4|184368.2|184318.2|367
1760714100000|2025-10-17 15:15:00|184473.2|184423.2|184511.7|184461.7|184534.8|184484.8|184451.7|184401.7|412
1760714400000|2025-10-17 15:20:00|184510.7|184460.7|184609.9|184559.9|184650|184577.9|184508.2|184458.2|368
1760714700000|2025-10-17 15:25:00|184607.8|184557.8|184579.4|184529.4|184611.2|184561.2|184511.3|184461.3|358
1760715000000|2025-10-17 15:30:00|184580.4|184530.4|184654.5|184604.5|184679.4|184618.9|184539|184469.4|429
1760715300000|2025-10-17 15:35:00|184653.8|184603.8|184583.4|184533.4|184681.9|184611.7|184562.5|184512.5|330
1760715600000|2025-10-17 15:40:00|184584.6|184534.6|184586.5|184536.5|184602.7|184542.8|184496.8|184433.7|428
1760715900000|2025-10-17 15:45:00|184586.8|184536.8|184421.1|184371.1|184589.8|184539.8|184413.3|184363.3|504
1760716200000|2025-10-17 15:50:00|184422.1|184372.1|184356.5|184306.5|184424.9|184374.9|184338.1|184288.1|269
1760716500000|2025-10-17 15:55:00|184354.8|184304.8|184340.8|184290.8|184368.9|184318.9|184300.7|184250.7|335
1760716800000|2025-10-17 16:00:00|184345.2|184295.2|184289.7|184239.7|184381.1|184331.1|184288.2|184238.2|383
1760717100000|2025-10-17 16:05:00|184291.3|184241.3|184220.6|184170.6|184302.8|184252.8|184205.7|184155.7|318
1760717400000|2025-10-17 16:10:00|184221.5|184171.5|184115.3|184065.3|184293.4|184223.4|184113.7|184063.7|261
1760717700000|2025-10-17 16:15:00|184107.2|184057.2|184034|183984|184109.1|184059.1|184031.4|183965|367
1760718000000|2025-10-17 16:20:00|184036.6|183986.6|183970.4|183920.4|184053.7|184003.7|183959.3|183894.5|299
1760718300000|2025-10-17 16:25:00|183973.8|183923.8|183932.8|183882.8|184021|183955.5|183908.1|183853.9|379
1760718600000|2025-10-17 16:30:00|183933.4|183883.4|183909.4|183859.4|183956|183889.4|183898.1|183848.1|371
1760718900000|2025-10-17 16:35:00|183907.9|183857.9|183944.3|183894.3|183948.4|183898.4|183894.7|183844.7|352
1760719200000|2025-10-17 16:40:00|183945|183895|183973|183923|184048.5|183998.5|183928.4|183878.4|500
1760719500000|2025-10-17 16:45:00|183972.8|183922.8|183904.2|183854.2|183999.1|183949.1|183874|183824|410
1760719800000|2025-10-17 16:50:00|183903.4|183853.4|183934.3|183884.3|183938.3|183888.3|183876.1|183826.1|335
1760720100000|2025-10-17 16:55:00|183932.4|183882.4|183976.3|183926.3|184014.6|183964.6|183932.4|183882.4|366
1760720400000|2025-10-17 17:00:00|183981.4|183931.4|184047.2|183997.2|184073|184016.7|183963.7|183899.2|390
1760720700000|2025-10-17 17:05:00|184045.1|183995.1|184059.4|184009.4|184104.5|184039.9|184015|183942.6|521
1760721000000|2025-10-17 17:10:00|184064.1|184014.1|183998.7|183948.7|184133.5|184064|183993.7|183925.3|396
1760721300000|2025-10-17 17:15:00|183995.9|183945.9|183932.3|183882.3|184003|183953|183909.4|183858.9|420
1760721600000|2025-10-17 17:20:00|183931.3|183881.3|183910.8|183860.8|183982.5|183932.5|183865.5|183815.5|465
1760721900000|2025-10-17 17:25:00|183915.4|183865.4|184006.9|183956.9|184030.2|183961.4|183910.3|183860.3|431
1760722200000|2025-10-17 17:30:00|184004.9|183954.9|183940.9|183890.9|184011.6|183960.8|183938.4|183888.4|407
1760722500000|2025-10-17 17:35:00|183940.2|183890.2|183938|183888|183989.9|183929.9|183923|183870.7|375
1760722800000|2025-10-17 17:40:00|183938.9|183888.9|183970.5|183920.5|184004.9|183937.5|183907.4|183857.4|407
1760723100000|2025-10-17 17:45:00|183971.9|183921.9|183922.1|183872.1|184036.3|183965.8|183883.8|183833.8|437
1760723400000|2025-10-17 17:50:00|183920.2|183870.2|183851|183801|183930.8|183880.8|183838.1|183788.1|419
1760723700000|2025-10-17 17:55:00|183850.1|183800.1|183919.1|183869.1|183922.4|183872.4|183846.1|183796.1|505
1760724000000|2025-10-17 18:00:00|183919|183869|183887.2|183837.2|183953.5|183903.5|183882.5|183832.5|433
1760724300000|2025-10-17 18:05:00|183885.2|183835.2|183778|183728|183887.5|183837.5|183775.9|183725.9|368
1760724600000|2025-10-17 18:10:00|183776.1|183726.1|183843.9|183793.9|183862.9|183812.9|183775.4|183725.4|310
1760724900000|2025-10-17 18:15:00|183843.1|183793.1|183802.9|183752.9|183865.5|183798.1|183782.6|183732.6|292
1760725200000|2025-10-17 18:20:00|183794.8|183744.8|183702.3|183652.3|183795.3|183745.3|183698.1|183648.1|376
1760725500000|2025-10-17 18:25:00|183701.3|183651.3|183756.8|183666.8|183765.5|183695.5|183672.3|183622.3|479
1760725800000|2025-10-17 18:30:00|183756.2|183666.2|183720.8|183670.8|183757.8|183690.9|183678.4|183624.5|401
1760726100000|2025-10-17 18:35:00|183719.8|183669.8|183698.5|183648.5|183740.6|183681.2|183670|183606.1|328
1760726400000|2025-10-17 18:40:00|183698.3|183648.3|183735.8|183685.8|183751.7|183701.7|183692.8|183626.5|298
1760726700000|2025-10-17 18:45:00|183736.9|183686.9|183757.4|183707.4|183766.7|183716.7|183694.4|183644.4|376
1760727000000|2025-10-17 18:50:00|183756.3|183706.3|183817.9|183767.9|183828.3|183778.3|183747.2|183697.2|305
1760727300000|2025-10-17 18:55:00|183813.2|183763.2|183816.7|183766.7|183859.5|183809.5|183804.9|183754.9|521
1760727600000|2025-10-17 19:00:00|183816.2|183766.2|183711.2|183661.2|183819.5|183769.5|183710.4|183660.4|533
1760727900000|2025-10-17 19:05:00|183716.5|183666.5|183739.6|183689.6|183765|183707|183710.9|183660.9|450
1760728200000|2025-10-17 19:10:00|183737.1|183687.1|183711.4|183661.4|183745.9|183695.9|183702.8|183652.8|386
1760728500000|2025-10-17 19:15:00|183714.9|183664.9|183743.4|183693.4|183753.4|183703.4|183705.3|183655.3|468
1760728800000|2025-10-17 19:20:00|183741.6|183691.6|183811.6|183761.6|183815.4|183765.4|183740.5|183690.5|387
1760729100000|2025-10-17 19:25:00|183810.7|183760.7|183851.8|183801.8|183859.1|183802.5|183808.7|183758.7|346
1760729400000|2025-10-17 19:30:00|183848.4|183798.4|183838.8|183788.8|183880.2|183830.2|183836.3|183786.3|199
1760729700000|2025-10-17 19:35:00|183837.2|183787.2|183841.3|183791.3|183862.8|183799.2|183833|183764.2|449
1760730000000|2025-10-17 19:40:00|183843.2|183793.2|183847.3|183797.3|183860.9|183803.1|183830.6|183763.9|362
1760730300000|2025-10-17 19:45:00|183845|183795|183802.7|183752.7|183847.3|183797.3|183798.9|183748.9|409
1760730600000|2025-10-17 19:50:00|183803.1|183753.1|183848.7|183798.7|183876.6|183817.3|183796.7|183734.3|526
1760730900000|2025-10-17 19:55:00|183845.9|183795.9|183886.2|183836.2|183894.4|183844.4|183841.7|183791.7|326
1760731200000|2025-10-17 20:00:00|183875.3|183825.3|183921.8|183831.8|183957.5|183883.8|183873|183800.8|359
1760731500000|2025-10-17 20:05:00|183921.6|183831.6|183905.1|183815.1|183955.2|183865.2|183893|183803|246
1760731800000|2025-10-17 20:10:00|183906.3|183816.3|183841.7|183751.7|183911.3|183821.3|183830.1|183740.1|227
1760732100000|2025-10-17 20:15:00|183841.3|183751.3|183828.9|183738.9|183857.4|183767.4|183827.7|183737.7|105
1760732400000|2025-10-17 20:20:00|183828.2|183738.2|183844.8|183754.8|183856.4|183766.4|183823|183733|109
1760732700000|2025-10-17 20:25:00|183842.9|183752.9|183865.7|183775.7|183866.8|183776.8|183812|183722|164
1760733000000|2025-10-17 20:30:00|183867.2|183777.2|183890.5|183800.5|183901.7|183811.7|183866.6|183776.6|246
1760733300000|2025-10-17 20:35:00|183890.8|183800.8|183889.3|183799.3|183930.8|183840.8|183870.8|183780.8|251
1760733600000|2025-10-17 20:40:00|183890.9|183800.9|183854.2|183764.2|183910.2|183820.2|183847.8|183757.8|357
1760733900000|2025-10-17 20:45:00|183852.1|183762.1|183823.9|183733.9|183884.1|183794.1|183782.4|183692.4|285
1760734200000|2025-10-17 20:50:00|183817|183727|183871.1|183781.1|183890.7|183800.7|183817|183727|301
1760734500000|2025-10-17 20:55:00|183869.3|183779.3|183816.3|183726.3|183951|183798.3|183805.3|183654.6|142
1760904000000|2025-10-19 20:00:00|184187.5|183832.5|184187.5|183832.5|184187.5|183832.5|184187.5|183832.5|1
1760907300000|2025-10-19 20:55:00|184162.5|183807.5|184162.5|183807.5|184162.5|183807.5|184162.5|183807.5|1
1760907600000|2025-10-19 21:00:00|184160|183810|184140|183830|184160|183830|184140|183810|2
1760907900000|2025-10-19 21:05:00|184159.1|183849.1|184155.6|183845.6|184183|183873|184155.6|183845.6|6
1760908200000|2025-10-19 21:10:00|184140|183830|184140|183830|184140|183830|184140|183830|1
1760908500000|2025-10-19 21:15:00|184150|183859.7|184150|183859.7|184150|183859.7|184150|183859.7|1
1760909100000|2025-10-19 21:25:00||183870||183870||183870||183870|1
1760910000000|2025-10-19 21:40:00|184156.3|183875|184145|183875|184156.3|183875|184145|183875|2
1760910900000|2025-10-19 21:55:00|184163.4|183853.4|184137.7|183827.7|184163.4|183853.4|184137.7|183827.7|2
1760911200000|2025-10-19 22:00:00|184084.2|183774.2|183811.2|183721.2|184084.2|183774.2|183780|183566.6|48
1760911500000|2025-10-19 22:05:00|183810.5|183720.5|183820.8|183730.8|183858.6|183768.6|183799.1|183709.1|37
1760911800000|2025-10-19 22:10:00|183825.1|183735.1|183841.3|183751.3|183850|183760|183820.3|183730.3|44
1760912100000|2025-10-19 22:15:00|183844.6|183754.6|183842.9|183752.9|183853.4|183763.4|183837.9|183747.9|45
1760912400000|2025-10-19 22:20:00|183841.2|183751.2|183846.8|183756.8|183850.1|183760.1|183835.3|183745.3|49
1760912700000|2025-10-19 22:25:00|183845.8|183755.8|183836.5|183746.5|183849|183759|183834|183744|31
1760913000000|2025-10-19 22:30:00|183840.5|183750.5|183847.4|183757.4|183858.6|183768.6|183836.7|183746.7|35
1760913300000|2025-10-19 22:35:00|183847.2|183757.2|183850.7|183760.7|183858.4|183768.4|183844.1|183754.1|28
1760913600000|2025-10-19 22:40:00|183848.6|183758.6|183837.5|183747.5|183859.7|183769.7|183836.1|183746.1|22
1760913900000|2025-10-19 22:45:00|183848.3|183758.3|183839.3|183749.3|183848.4|183758.4|183838.6|183748.6|13
1760914200000|2025-10-19 22:50:00|183848.3|183758.3|183840|183750|183848.3|183758.3|183839.1|183749.1|10
1760914500000|2025-10-19 22:55:00|183842.1|183752.1|183828.6|183738.6|183854|183764|183827.6|183737.6|28
1760914800000|2025-10-19 23:00:00|183831.3|183741.3|183813.6|183723.6|183836.7|183746.7|183797|183707|37
1760915100000|2025-10-19 23:05:00|183808.8|183718.8|183831.7|183741.7|183834.8|183744.8|183808.8|183718.8|34
1760915400000|2025-10-19 23:10:00|183834.1|183744.1|183831.6|183741.6|183834.5|183744.5|183822.6|183732.6|38
1760915700000|2025-10-19 23:15:00|183832.4|183742.4|183812|183722|183836.4|183746.4|183807.4|183717.4|28
1760916000000|2025-10-19 23:20:00|183809.8|183719.8|183809.6|183719.6|183814.4|183724.4|183794.2|183704.2|42
1760916300000|2025-10-19 23:25:00|183813.7|183723.7|183814|183724|183816.2|183726.2|183811.1|183721.1|34
1760916600000|2025-10-19 23:30:00|183813.1|183723.1|183808.9|183718.9|183822.8|183732.8|183805.5|183715.5|54
1760916900000|2025-10-19 23:35:00|183799.8|183709.8|183758.2|183668.2|183803.9|183713.9|183758.2|183668.2|31
1760917200000|2025-10-19 23:40:00|183757.9|183667.9|183790.5|183700.5|183791.2|183701.2|183747.1|183657.1|56
1760917500000|2025-10-19 23:45:00|183790.8|183700.8|183769.3|183679.3|183801.4|183711.4|183761.7|183671.7|118
1760917800000|2025-10-19 23:50:00|183759.3|183669.3|183751.6|183661.6|183778.5|183688.5|183741.5|183651.5|151
1760918100000|2025-10-19 23:55:00|183751.9|183661.9|183725.4|183635.4|183758.5|183668.5|183718.1|183628.1|78
1760918400000|2025-10-20 00:00:00|183724.1|183634.1|183754.9|183664.9|183767.5|183677.5|183698.2|183608.2|315
1760918700000|2025-10-20 00:05:00|183756.7|183666.7|183805.8|183715.8|183809.6|183719.6|183750.4|183660.4|214
1760919000000|2025-10-20 00:10:00|183806.1|183716.1|183852.7|183762.7|183856.9|183766.9|183806.1|183716.1|169
1760919300000|2025-10-20 00:15:00|183849.3|183759.3|183858.5|183768.5|183865.1|183775.1|183832.8|183742.8|230
1760919600000|2025-10-20 00:20:00|183857.7|183767.7|183826.7|183736.7|183865|183775|183823.1|183733.1|165
1760919900000|2025-10-20 00:25:00|183832.2|183742.2|183861.6|183771.6|183862.7|183772.7|183822.8|183732.8|291
1760920200000|2025-10-20 00:30:00|183863.8|183773.8|183869.7|183779.7|183887.1|183797.1|183860|183770|115
1760920500000|2025-10-20 00:35:00|183871.7|183781.7|183821.6|183731.6|183873.1|183783.1|183818.3|183728.3|150
1760920800000|2025-10-20 00:40:00|183819.5|183729.5|183824.4|183734.4|183830.3|183740.3|183808.5|183718.5|85
1760921100000|2025-10-20 00:45:00|183822.9|183732.9|183787.3|183697.3|183824.1|183734.1|183777.2|183687.2|114
1760921400000|2025-10-20 00:50:00|183787|183697|183791.8|183701.8|183795|183705|183784.6|183694.6|69
1760921700000|2025-10-20 00:55:00|183795.2|183705.2|183743.2|183653.2|183813.2|183723.2|183740.3|183650.3|145
1760922000000|2025-10-20 01:00:00|183740|183650|183712.7|183622.7|183746.3|183656.3|183707.5|183617.5|157
1760922300000|2025-10-20 01:05:00|183710.2|183620.2|183718|183628|183719.7|183629.7|183706.7|183616.7|101
1760922600000|2025-10-20 01:10:00|183719.3|183629.3|183719.9|183629.9|183722.7|183632.7|183705.4|183615.4|86
1760922900000|2025-10-20 01:15:00|183719.2|183629.2|183694.6|183604.6|183722.2|183632.2|183689.1|183599.1|119
1760923200000|2025-10-20 01:20:00|183695.5|183605.5|183698.5|183608.5|183716.7|183626.7|183692|183602|160
1760923500000|2025-10-20 01:25:00|183700.5|183610.5|183731.8|183641.8|183732.4|183642.4|183693.8|183603.8|91
1760923800000|2025-10-20 01:30:00|183732.7|183642.7|183774.3|183684.3|183789.7|183699.7|183732.7|183642.7|228
1760924100000|2025-10-20 01:35:00|183772.9|183682.9|183817.7|183727.7|183819.5|183729.5|183764.5|183674.5|130
1760924400000|2025-10-20 01:40:00|183819.6|183729.6|183793|183703|183826.8|183736.8|183789.3|183699.3|102
1760924700000|2025-10-20 01:45:00|183797.6|183707.6|183797.1|183707.1|183798.4|183708.4|183778.9|183688.9|103
1760925000000|2025-10-20 01:50:00|183796.2|183706.2|183797|183707|183803.8|183713.8|183785.7|183695.7|78
1760925300000|2025-10-20 01:55:00|183802|183712|183792.1|183702.1|183812.3|183722.3|183788.6|183698.6|116
1760925600000|2025-10-20 02:00:00|183788|183698|183726|183636|183788|183698|183725|183635|88
1760925900000|2025-10-20 02:05:00|183727.3|183637.3|183722.4|183632.4|183728.3|183638.3|183711.3|183621.3|88
1760926200000|2025-10-20 02:10:00|183722|183632|183700.3|183610.3|183723.9|183633.9|183695.9|183605.9|78
1760926500000|2025-10-20 02:15:00|183701.3|183611.3|183691.8|183601.8|183702.9|183612.9|183691.8|183601.8|63
1760926800000|2025-10-20 02:20:00|183692.1|183602.1|183687.9|183597.9|183699|183609|183684.2|183594.2|55
1760927100000|2025-10-20 02:25:00|183686.3|183596.3|183687.1|183597.1|183688.7|183598.7|183680|183590|54
1760927400000|2025-10-20 02:30:00|183686.1|183596.1|183676.1|183586.1|183691|183601|183672.4|183582.4|62
1760927700000|2025-10-20 02:35:00|183677.5|183587.5|183688.7|183598.7|183694.1|183604.1|183677.5|183587.5|34
1760928000000|2025-10-20 02:40:00|183689|183599|183688.7|183598.7|183693.8|183603.8|183683.5|183593.5|49
1760928300000|2025-10-20 02:45:00|183687.5|183597.5|183695.5|183605.5|183697.5|183607.5|183687.5|183597.5|99
1760928600000|2025-10-20 02:50:00|183696.5|183606.5|183724.4|183634.4|183724.4|183634.4|183693.5|183603.5|30
1760928900000|2025-10-20 02:55:00|183726.1|183636.1|183720.5|183630.5|183731.7|183641.7|183717.9|183627.9|68
1760929200000|2025-10-20 03:00:00|183723.5|183633.5|183734.6|183644.6|183736.4|183646.4|183718.2|183628.2|58
1760929500000|2025-10-20 03:05:00|183731.6|183641.6|183721.6|183631.6|183734.5|183644.5|183719.5|183629.5|86
1760929800000|2025-10-20 03:10:00|183721.9|183631.9|183724.9|183634.9|183725.6|183635.6|183714.5|183624.5|81
1760930100000|2025-10-20 03:15:00|183724.5|183634.5|183713.5|183623.5|183727.8|183637.8|183701.2|183611.2|60
1760930400000|2025-10-20 03:20:00|183712|183622|183723.2|183633.2|183724.7|183634.7|183712|183622|28
1760930700000|2025-10-20 03:25:00|183723|183633|183732.3|183642.3|183732.4|183642.4|183720|183630|60
1760931000000|2025-10-20 03:30:00|183729.7|183639.7|183721.5|183631.5|183732.1|183642.1|183721.5|183631.5|50
1760931300000|2025-10-20 03:35:00|183722.5|183632.5|183728.1|183638.1|183729.9|183639.9|183720.1|183630.1|90
1760931600000|2025-10-20 03:40:00|183727.8|183637.8|183704.3|183614.3|183727.8|183637.8|183696.5|183606.5|29
1760931900000|2025-10-20 03:45:00|183704.7|183614.7|183699.7|183609.7|183704.7|183614.7|183690.3|183600.3|165
1760932200000|2025-10-20 03:50:00|183697.8|183607.8|183721.7|183631.7|183726.1|183636.1|183689.5|183599.5|75
1760932500000|2025-10-20 03:55:00|183720.3|183630.3|183719.7|183629.7|183731.9|183641.9|183717.4|183627.4|39
1760932800000|2025-10-20 04:00:00|183718.2|183628.2|183705.6|183615.6|183730|183640|183697.1|183607.1|61
1760933100000|2025-10-20 04:05:00|183699.5|183609.5|183730.2|183640.2|183732.5|183642.5|183698.5|183608.5|59
1760933400000|2025-10-20 04:10:00|183729.9|183639.9|183735.1|183645.1|183739.1|183649.1|183729.1|183639.1|30
1760933700000|2025-10-20 04:15:00|183721.8|183631.8|183726.6|183636.6|183732.8|183642.8|183721.3|183631.3|47
1760934000000|2025-10-20 04:20:00|183727.7|183637.7|183719.9|183629.9|183727.7|183637.7|183716|183626|20
1760934300000|2025-10-20 04:25:00|183722|183632|183723.6|183633.6|183731.9|183641.9|183722|183632|70
1760934600000|2025-10-20 04:30:00|183718.8|183628.8|183724.2|183634.2|183724.5|183634.5|183698.3|183608.3|68
1760934900000|2025-10-20 04:35:00|183722.1|183632.1|183727.1|183637.1|183727.1|183637.1|183685.2|183612.8|29
1760935200000|2025-10-20 04:40:00|183726.1|183636.1|183716.3|183626.3|183739|183649|183683.2|183609.9|87
1760935500000|2025-10-20 04:45:00|183714.5|183624.5|183729.1|183639.1|183730.3|183640.3|183706|183616|65
1760935800000|2025-10-20 04:50:00|183727.5|183637.5|183706.6|183616.6|183733|183643|183696|183606|59
1760936100000|2025-10-20 04:55:00|183712.3|183622.3|183713.6|183623.6|183717.4|183627.4|183700.5|183610.5|89
1760936400000|2025-10-20 05:00:00|183715.7|183625.7|183732|183642|183732|183642|183715.7|183625.7|54
1760936700000|2025-10-20 05:05:00|183732.7|183642.7|183679.6|183589.6|183744.1|183654.1|183674.2|183584.2|87
1760937000000|2025-10-20 05:10:00|183682.1|183592.1|183694.9|183604.9|183698.9|183608.9|183680.5|183590.5|78
1760937300000|2025-10-20 05:15:00|183695|183605|183701.3|183611.3|183707.3|183617.3|183693|183603|82
1760937600000|2025-10-20 05:20:00|183701|183611|183686.3|183596.3|183703.3|183613.3|183681.5|183591.5|50
1760937900000|2025-10-20 05:25:00|183687.6|183597.6|183680.5|183590.5|183688.7|183598.7|183680.5|183590.5|57
1760938200000|2025-10-20 05:30:00|183682.5|183592.5|183692.7|183602.7|183697.8|183623.8|183651.3|183589.1|73
1760938500000|2025-10-20 05:35:00|183691.5|183601.5|183694.6|183604.6|183697.1|183607.1|183642|183583.4|52
1760938800000|2025-10-20 05:40:00|183694.8|183604.8|183679.2|183589.2|183708.3|183618.3|183674.9|183584.9|63
1760939100000|2025-10-20 05:45:00|183679.4|183589.4|183700.6|183610.6|183701.1|183611.1|183679.2|183589.2|79
1760939400000|2025-10-20 05:50:00|183699.1|183609.1|183699.5|183609.5|183703.4|183613.4|183685.5|183595.5|202
1760939700000|2025-10-20 05:55:00|183700.8|183610.8|183693.7|183603.7|183715.6|183625.6|183688.4|183598.4|156
1760940000000|2025-10-20 06:00:00|183697.3|183607.3|183788.6|183698.6|183804|183714|183697.3|183607.3|406
1760940300000|2025-10-20 06:05:00|183789.9|183699.9|183806.7|183716.7|183832|183742|183761.3|183671.3|301
1760940600000|2025-10-20 06:10:00|183808.2|183718.2|183792.8|183702.8|183819.6|183729.6|183786.4|183696.4|219
1760940900000|2025-10-20 06:15:00|183792.6|183702.6|183822.8|183732.8|183829.1|183739.1|183746.8|183656.8|327
1760941200000|2025-10-20 06:20:00|183823|183733|183848.9|183758.9|183852.6|183762.6|183818.5|183728.5|250
1760941500000|2025-10-20 06:25:00|183848.6|183758.6|183887.4|183797.4|183924|183834|183848.1|183758.1|230
1760941800000|2025-10-20 06:30:00|183889.4|183799.4|183819.3|183729.3|183892.4|183802.4|183812.9|183727.4|297
1760942100000|2025-10-20 06:35:00|183819.8|183729.8|183878|183788|183882.5|183792.5|183815.4|183725.4|180
1760942400000|2025-10-20 06:40:00|183879.5|183789.5|183816.9|183726.9|183880.9|183790.9|183803.5|183713.5|331
1760942700000|2025-10-20 06:45:00|183818.7|183728.7|183873.2|183783.2|183885.1|183795.1|183818.7|183728.7|245
1760943000000|2025-10-20 06:50:00|183875.2|183785.2|183868.4|183778.4|183900.7|183810.7|183860.7|183770.7|292
1760943300000|2025-10-20 06:55:00|183867.9|183777.9|183899.1|183809.1|183902.1|183812.1|183855.8|183765.8|338
1760943600000|2025-10-20 07:00:00|183897.2|183807.2|183896.9|183806.9|183970|183880|183884.9|183794.9|469
1760943900000|2025-10-20 07:05:00|183896.1|183806.1|183886.3|183796.3|183962.7|183872.7|183879.4|183789.4|316
1760944200000|2025-10-20 07:10:00|183886.1|183796.1|183876.9|183786.9|183891.3|183801.3|183859.6|183769.6|457
1760944500000|2025-10-20 07:15:00|183876.5|183786.5|183887.7|183797.7|183912.9|183822.9|183859.6|183769.6|347
1760944800000|2025-10-20 07:20:00|183885.1|183795.1|183870|183780|183921.9|183831.9|183864.6|183774.6|218
1760945100000|2025-10-20 07:25:00|183869.6|183779.6|183799.9|183709.9|183889.9|183799.9|183796.5|183706.5|256
1760945400000|2025-10-20 07:30:00|183799.4|183709.4|183746.6|183656.6|183821.7|183731.7|183714.5|183624.5|294
1760945700000|2025-10-20 07:35:00|183747.9|183657.9|183799.7|183709.7|183819.8|183729.8|183739.2|183649.2|301
1760946000000|2025-10-20 07:40:00|183799.3|183709.3|183790.8|183700.8|183799.3|183709.3|183750|183660|239
1760946300000|2025-10-20 07:45:00|183791.2|183701.2|183859.9|183769.9|183885.4|183795.4|183786.9|183696.9|252
1760946600000|2025-10-20 07:50:00|183860.3|183770.3|183889.7|183799.7|183895.2|183805.2|183851|183761|375
1760946900000|2025-10-20 07:55:00|183889.3|183799.3|183906.5|183816.5|183950.1|183860.1|183886.3|183796.3|370
1760947200000|2025-10-20 08:00:00|183908.4|183818.4|183914.6|183824.6|183967.8|183877.8|183890.1|183800.1|318
1760947500000|2025-10-20 08:05:00|183914.3|183824.3|183952.3|183862.3|183957.7|183867.7|183877.5|183787.5|285
1760947800000|2025-10-20 08:10:00|183952.6|183862.6|183894.6|183804.6|183956.2|183866.2|183891.7|183801.7|219
1760948100000|2025-10-20 08:15:00|183895.2|183805.2|183950.9|183860.9|183954.5|183864.5|183877.8|183787.8|285
1760948400000|2025-10-20 08:20:00|183950.3|183860.3|183961.3|183871.3|183979.5|183889.5|183938.4|183848.4|254
1760948700000|2025-10-20 08:25:00|183959.8|183869.8|183960.1|183870.1|183982.4|183892.4|183938.5|183848.5|331
1760949000000|2025-10-20 08:30:00|183961.7|183871.7|183956.8|183866.8|183998.7|183908.7|183942.5|183852.5|236
1760949300000|2025-10-20 08:35:00|183956.1|183866.1|183914.3|183824.3|183991.3|183901.3|183904.5|183819.8|249
1760949600000|2025-10-20 08:40:00|183915.1|183825.1|183944.9|183854.9|183952.6|183862.6|183883.7|183793.7|316
1760949900000|2025-10-20 08:45:00|183945.9|183855.9|183950.4|183860.4|183953|183863|183906.7|183816.7|343
1760950200000|2025-10-20 08:50:00|183950.1|183860.1|183960.2|183870.2|184014.2|183924.2|183943.3|183853.3|312
1760950500000|2025-10-20 08:55:00|183955.5|183865.5|183923.8|183833.8|183979.3|183889.3|183918.2|183828.2|311
1760950800000|2025-10-20 09:00:00|183925.4|183835.4|183942|183852|183982.5|183892.5|183913|183823|417
1760951100000|2025-10-20 09:05:00|183943.7|183853.7|183960.3|183870.3|184016.2|183926.2|183942.6|183852.6|460
1760951400000|2025-10-20 09:10:00|183960.4|183870.4|183985.7|183895.7|183989.3|183899.3|183929.6|183839.6|356
1760951700000|2025-10-20 09:15:00|183983.3|183893.3|183930.8|183840.8|184004.4|183914.4|183917|183833.8|361
1760952000000|2025-10-20 09:20:00|183930.5|183840.5|183926.1|183836.1|183950.8|183877.5|183901.3|183819.9|311
1760952300000|2025-10-20 09:25:00|183928.8|183838.8|183953.7|183863.7|183956.9|183866.9|183906.1|183830.8|256
1760952600000|2025-10-20 09:30:00|183956.5|183866.5|183947.2|183857.2|183984.5|183894.5|183895.5|183825.8|298
1760952900000|2025-10-20 09:35:00|183947.8|183857.8|183995.9|183905.9|184017.6|183943.4|183939.8|183849.8|197
1760953200000|2025-10-20 09:40:00|183993.8|183903.8|183998.4|183908.4|184015.3|183943.2|183964.7|183874.7|158
1760953500000|2025-10-20 09:45:00|184001|183911|183994.2|183904.2|184031.8|183943.2|183974.4|183898.8|242
1760953800000|2025-10-20 09:50:00|183995.8|183905.8|184065.1|184015.1|184077.2|184017.1|183980.4|183905.8|283
1760954100000|2025-10-20 09:55:00|184070.6|184020.6|184115.6|184025.6|184144.1|184078.5|184070.6|184008.9|469
1760954400000|2025-10-20 10:00:00|184120.8|184030.8|184100.7|184010.7|184172.8|184095.2|184078.4|183999.6|248
1760954700000|2025-10-20 10:05:00|184099.1|184009.1|184029.8|183939.8|184117|184027|184019.7|183929.7|274
1760955000000|2025-10-20 10:10:00|184026.1|183936.1|184044.4|183954.4|184092.6|184003.7|184024.1|183934.1|281
1760955300000|2025-10-20 10:15:00|184041.4|183951.4|184060.7|183970.7|184071|183995.7|184039.9|183949.9|203
1760955600000|2025-10-20 10:20:00|184059.9|183969.9|184048.8|183958.8|184089.4|183999.4|184034.4|183957.2|239
1760955900000|2025-10-20 10:25:00|184049.1|183959.1|184056.9|183966.9|184084.4|183994.4|184046.9|183956.9|279
1760956200000|2025-10-20 10:30:00|184054.6|183964.6|184013.1|183923.1|184054.6|183964.6|183980.5|183906.2|279
1760956500000|2025-10-20 10:35:00|184015|183925|183986.2|183896.2|184015.2|183925.2|183984.7|183894.7|367
1760956800000|2025-10-20 10:40:00|183985.8|183895.8|183983.6|183893.6|183995.7|183916.3|183964.1|183888.6|269
1760957100000|2025-10-20 10:45:00|183985.1|183895.1|183987.6|183897.6|184017.4|183947|183959.1|183885.9|266
1760957400000|2025-10-20 10:50:00|183985.8|183895.8|183995.5|183945.5|184031.9|183962.7|183979.5|183895.8|221
1760957700000|2025-10-20 10:55:00|184015.7|183925.7|183997.9|183947.9|184021.3|183950.3|183976.1|183914.5|111
1760958000000|2025-10-20 11:00:00|183999.7|183949.7|184049.5|183959.5|184060.4|183989.7|183996|183928.2|135
1760958300000|2025-10-20 11:05:00|184050.5|183960.5|184019.1|183929.1|184054|183979.3|183986.7|183925.7|207
1760958600000|2025-10-20 11:10:00|184019.4|183929.4|184017.2|183967.2|184058.4|183995.1|183996.8|183928|236
1760958900000|2025-10-20 11:15:00|184017.9|183967.9|184032.8|183942.8|184045.9|183977.4|184004.2|183939.1|368
1760959200000|2025-10-20 11:20:00|184033.1|183943.1|184059.3|184009.3|184083.3|184014.2|184014.7|183940.8|361
1760959500000|2025-10-20 11:25:00|184060.8|184010.8|184057.3|183967.3|184079.2|184010.8|184017.7|183950.1|385
1760959800000|2025-10-20 11:30:00|184057.8|183967.8|184115.6|184065.6|184163.4|184095.4|184057.8|183967.8|410
1760960100000|2025-10-20 11:35:00|184111.6|184061.6|184125.4|184035.4|184133.3|184083.3|184062|183995.8|279
1760960400000|2025-10-20 11:40:00|184123.1|184033.1|184104.9|184054.9|184205.6|184136.3|184102.9|184030.2|504
1760960700000|2025-10-20 11:45:00|184124.5|184034.5|184084.8|183994.8|184134|184065|184058.7|183993.2|232
1760961000000|2025-10-20 11:50:00|184084.5|183994.5|184012|183962|184085.4|184017.8|184005.2|183948.9|234
1760961300000|2025-10-20 11:55:00|184005.6|183955.6|183948|183858|184018.6|183955.6|183934.1|183854.1|401
1760961600000|2025-10-20 12:00:00|183946.5|183856.5|183997.9|183907.9|184001.6|183937.5|183900.6|183828.2|359
1760961900000|2025-10-20 12:05:00|184001.2|183911.2|183943.1|183893.1|184006.6|183934.8|183924.9|183874.9|238
1760962200000|2025-10-20 12:10:00|183948.5|183898.5|183953.1|183903.1|183980.5|183910.6|183914.7|183864.7|359
1760962500000|2025-10-20 12:15:00|183953.3|183903.3|183947.7|183897.7|183972|183922|183910.1|183839.7|297
1760962800000|2025-10-20 12:20:00|183948|183898|183934.8|183884.8|183957|183907|183891.9|183841.9|348
1760963100000|2025-10-20 12:25:00|183932.8|183882.8|183941.4|183891.4|183953.9|183903.9|183917.3|183867.3|312
1760963400000|2025-10-20 12:30:00|183934.3|183884.3|183914.7|183864.7|183971.3|183907.7|183886.5|183818.2|264
1760963700000|2025-10-20 12:35:00|183913.9|183863.9|183933.6|183843.6|183954|183898.5|183875.8|183824.8|245
1760964000000|2025-10-20 12:40:00|183936.6|183846.6|183914.3|183824.3|183945.8|183858.3|183868.8|183810.7|325
1760964300000|2025-10-20 12:45:00|183911.5|183821.5|183819.4|183769.4|183943.3|183853.3|183781|183711.2|410
1760964600000|2025-10-20 12:50:00|183817.2|183767.2|183694.4|183644.4|183838|183788|183692|183642|379
1760964900000|2025-10-20 12:55:00|183698.7|183648.7|183690.7|183640.7|183771.5|183703|183678.7|183614.3|294
1760965200000|2025-10-20 13:00:00|183685.7|183635.7|183718.1|183668.1|183724.8|183668.1|183652.9|183599.7|308
1760965500000|2025-10-20 13:05:00|183717.1|183667.1|183707.6|183657.6|183734|183669|183673.9|183606.2|269
1760965800000|2025-10-20 13:10:00|183708.4|183658.4|183707|183657|183724.2|183674.2|183674.6|183624.6|179
1760966100000|2025-10-20 13:15:00|183710.4|183660.4|183678.8|183628.8|183759.5|183709.5|183673.2|183623.2|291
1760966400000|2025-10-20 13:20:00|183676.8|183626.8|183641.1|183591.1|183720.9|183670.9|183628.6|183578.6|195
1760966700000|2025-10-20 13:25:00|183640|183590|183619.1|183569.1|183655.8|183605.8|183609.5|183559.5|275
1760967000000|2025-10-20 13:30:00|183620|183570|183615.8|183565.8|183647.9|183597.9|183551|183501|370
1760967300000|2025-10-20 13:35:00|183617.6|183567.6|183642.1|183592.1|183714.3|183640.7|183603.7|183543.4|318
1760967600000|2025-10-20 13:40:00|183641.1|183591.1|183630.3|183580.3|183679.6|183605.7|183602.1|183534.8|266
1760967900000|2025-10-20 13:45:00|183629.9|183579.9|183684|183634|183707.1|183638.3|183608.6|183539.9|319
1760968200000|2025-10-20 13:50:00|183685|183635|183827.4|183777.4|183876|183817.5|183667.4|183617.4|311
1760968500000|2025-10-20 13:55:00|183831.6|183781.6|184045.8|183995.8|184076.1|184026.1|183831.6|183775|455
1760968800000|2025-10-20 14:00:00|184068.4|183978.4|183923.5|183873.5|184081.6|184027.4|183895.9|183824.4|397
1760969100000|2025-10-20 14:05:00|183926.3|183876.3|183925.5|183875.5|183988.8|183936|183925.2|183875.2|261
1760969400000|2025-10-20 14:10:00|183924.9|183874.9|183883.2|183833.2|183962|183901.2|183868|183818|235
1760969700000|2025-10-20 14:15:00|183878.8|183828.8|183920.3|183870.3|183937.3|183887.3|183831.3|183780.8|336
1760970000000|2025-10-20 14:20:00|183916.1|183866.1|183988.5|183938.5|184015|183965|183916.1|183866.1|269
1760970300000|2025-10-20 14:25:00|183988.6|183938.6|183948|183898|184008.9|183948.8|183944.8|183877|270
1760970600000|2025-10-20 14:30:00|183948.8|183898.8|184025.5|183975.5|184082.5|184012.1|183948.8|183893.6|226
1760970900000|2025-10-20 14:35:00|184022.9|183972.9|183911.9|183821.9|184049.4|183984.9|183858.6|183793.7|387
1760971200000|2025-10-20 14:40:00|183913.4|183823.4|183790.2|183740.2|183928.3|183857.3|183786.4|183736.4|295
1760971500000|2025-10-20 14:45:00|183793.2|183743.2|183817.5|183767.5|183852.9|183785.1|183771.5|183717.3|345
1760971800000|2025-10-20 14:50:00|183816.1|183766.1|183961.9|183911.9|183974.3|183924.3|183782.8|183726.6|320
1760972100000|2025-10-20 14:55:00|183964.4|183914.4|183970.2|183880.2|183987.4|183937.4|183940.4|183879.2|381
1760972400000|2025-10-20 15:00:00|183969.2|183879.2|183953|183863|183972.4|183909.7|183918.7|183859.1|246
1760972700000|2025-10-20 15:05:00|183950.2|183860.2|184007.5|183957.5|184104.3|184054.3|183927.5|183860.2|230
1760973000000|2025-10-20 15:10:00|184006.5|183956.5|183984.1|183934.1|184006.5|183956.5|183953.9|183903.9|183
1760973300000|2025-10-20 15:15:00|183982.7|183932.7|183988.8|183938.8|183996.5|183946.5|183960|183910|199
1760973600000|2025-10-20 15:20:00|183989.5|183939.5|183986.4|183936.4|184036.3|183986.3|183962.4|183912.4|223
1760973900000|2025-10-20 15:25:00|183987.2|183937.2|183994.6|183944.6|184034.3|183984.3|183979.8|183929.8|269
1760974200000|2025-10-20 15:30:00|183996.7|183946.7|183996.9|183946.9|184035.6|183985.6|183984|183921.3|280
1760974500000|2025-10-20 15:35:00|183995|183945|184021.3|183971.3|184029|183979|183983.9|183933.9|322
1760974800000|2025-10-20 15:40:00|184020.2|183970.2|184018.9|183968.9|184035.1|183985.1|183996|183946|239
1760975100000|2025-10-20 15:45:00|184017|183967|183922|183872|184027.4|183977.4|183894.6|183844.6|308
1760975400000|2025-10-20 15:50:00|183921.7|183871.7|183927.7|183877.7|184066.2|184016.2|183895.6|183845.6|447
1760975700000|2025-10-20 15:55:00|183929.9|183879.9|183973.9|183923.9|183974.6|183924.6|183922.7|183872.7|498
1760976000000|2025-10-20 16:00:00|183973.5|183923.5|183991.7|183941.7|184043.9|183972.5|183954.6|183888.1|420
1760976300000|2025-10-20 16:05:00|183996.4|183946.4|184007.1|183957.1|184017.9|183967.9|183961.1|183892.6|289
1760976600000|2025-10-20 16:10:00|184006|183956|183994.2|183944.2|184048.2|183998.2|183990.4|183937|241
1760976900000|2025-10-20 16:15:00|183993.4|183943.4|183987.1|183937.1|184080.3|184007.4|183981.1|183914.8|291
1760977200000|2025-10-20 16:20:00|183990.6|183940.6|184054.2|183964.2|184085.6|184001.1|183979.5|183919.2|312
1760977500000|2025-10-20 16:25:00|184057.5|183967.5|184035.7|183985.7|184082.1|184014.3|184011.2|183951.8|265
1760977800000|2025-10-20 16:30:00|184037.4|183987.4|183952.6|183902.6|184056.4|183998.3|183948|183898|333
1760978100000|2025-10-20 16:35:00|183946.8|183896.8|183992.3|183902.3|183993.2|183916.1|183918.8|183855.1|231
1760978400000|2025-10-20 16:40:00|183970.4|183920.4|184007.1|183957.1|184035.3|183964.9|183961.8|183895.6|203
1760978700000|2025-10-20 16:45:00|184008.5|183958.5|184061.3|184011.3|184069.5|184019.5|183997.3|183934.3|397
1760979000000|2025-10-20 16:50:00|184060.4|184010.4|184082.7|184032.7|184098.6|184048.6|184060|183991.3|142
1760979300000|2025-10-20 16:55:00|184083.4|184033.4|184097.6|184047.6|184099.7|184049.7|184052|184002|245
1760979600000|2025-10-20 17:00:00|184101.9|184051.9|184089.2|184039.2|184143.6|184093.6|184084.9|184034.9|236
1760979900000|2025-10-20 17:05:00|184080.2|184030.2|184118.2|184028.2|184125.2|184061.3|184069|184019|188
1760980200000|2025-10-20 17:10:00|184118.8|184028.8|184141.3|184091.3|184154.9|184091.3|184099.4|184026.5|313
1760980500000|2025-10-20 17:15:00|184142.9|184092.9|184159.8|184109.8|184179.3|184113|184138.8|184081.5|215
1760980800000|2025-10-20 17:20:00|184161|184111|184165.2|184115.2|184219.1|184149.9|184150.9|184100.9|277
1760981100000|2025-10-20 17:25:00|184165.8|184115.8|184159.7|184109.7|184201.9|184144.6|184157.1|184104.2|271
1760981400000|2025-10-20 17:30:00|184158.6|184108.6|184198.1|184148.1|184214|184152.3|184158.2|184108.2|335
1760981700000|2025-10-20 17:35:00|184198.5|184148.5|184211.7|184161.7|184222|184169.4|184182.4|184127.8|248
1760982000000|2025-10-20 17:40:00|184210.7|184160.7|184165.9|184115.9|184232|184163.4|184147|184097|280
1760982300000|2025-10-20 17:45:00|184167.1|184117.1|184099|184049|184176.9|184126.9|184079.5|184029.5|291
1760982600000|2025-10-20 17:50:00|184100.3|184050.3|184085.2|184035.2|184141.3|184091.3|184084.8|184034.8|227
1760982900000|2025-10-20 17:55:00|184087.1|184037.1|184062.9|184012.9|184099.2|184049.2|184058.6|183991.2|234
1760983200000|2025-10-20 18:00:00|184064.7|184014.7|184095|184045|184127.3|184077.3|184054.3|183984|227
1760983500000|2025-10-20 18:05:00|184093|184043|184085.3|183995.3|184115.9|184049.9|184060.4|183991.7|213
1760983800000|2025-10-20 18:10:00|184084.7|183994.7|184102.1|184052.1|184117.5|184052.1|184064.9|183982.9|288
1760984100000|2025-10-20 18:15:00|184098.8|184048.8|184105.6|184055.6|184107.1|184057.1|184049.4|183999.4|373
1760984400000|2025-10-20 18:20:00|184104.5|184054.5|184126.9|184076.9|184130|184079.2|184094|184040|92
1760984700000|2025-10-20 18:25:00|184128.3|184078.3|184158.4|184108.4|184228.8|184159.8|184126.5|184060|182
1760985000000|2025-10-20 18:30:00|184157.1|184107.1|184147.8|184097.8|184180.3|184130.3|184134.4|184084.4|193
1760985300000|2025-10-20 18:35:00|184146.6|184096.6|184101.9|184051.9|184153.8|184097.8|184101.9|184051.9|188
1760985600000|2025-10-20 18:40:00|184099.7|184049.7|184145.1|184095.1|184147.8|184097.8|184083.2|184033.2|167
1760985900000|2025-10-20 18:45:00|184144.6|184094.6|184149.5|184059.5|184159.2|184095.7|184115|184053.9|164
1760986200000|2025-10-20 18:50:00|184149|184059|184125.4|184075.4|184154.2|184088.8|184117|184055.4|184
1760986500000|2025-10-20 18:55:00|184126.8|184076.8|184135|184085|184162.5|184112.5|184094.2|184022.6|340
1760986800000|2025-10-20 19:00:00|184133|184083|184095.8|184045.8|184195.5|184125|184088.1|184038.1|328
1760987100000|2025-10-20 19:05:00|184095.1|184045.1|184066.5|184016.5|184102.4|184052.4|184056.8|184006.8|290
1760987400000|2025-10-20 19:10:00|184068.7|184018.7|184099.4|184049.4|184104.6|184054.6|184061.7|184011.7|307
1760987700000|2025-10-20 19:15:00|184101.3|184051.3|184123.1|184073.1|184127.8|184077.8|184095.3|184045.3|296
1760988000000|2025-10-20 19:20:00|184106.9|184056.9|184101.8|184051.8|184155.5|184087.1|184101.8|184051.8|197
1760988300000|2025-10-20 19:25:00|184106.5|184056.5|184135.1|184085.1|184136.5|184086.5|184090.7|184040.7|152
1760988600000|2025-10-20 19:30:00|184137.1|184087.1|184168.2|184118.2|184175.9|184125.9|184132.6|184082.6|268
1760988900000|2025-10-20 19:35:00|184167.2|184117.2|184133.3|184083.3|184167.2|184117.2|184126.2|184076.2|364
1760989200000|2025-10-20 19:40:00|184134.4|184084.4|184086.3|184036.3|184152.2|184087.7|184070.9|184020.9|197
1760989500000|2025-10-20 19:45:00|184084.8|184034.8|184051.9|184001.9|184092.1|184042.1|184018.1|183956.2|334
1760989800000|2025-10-20 19:50:00|184055.6|184005.6|184054.9|184004.9|184085.8|184019.7|184030.1|183980.1|303
1760990100000|2025-10-20 19:55:00|184059.8|184009.8|184138.9|184088.9|184155.4|184105.4|184057.8|184007.8|639
1760990400000|2025-10-20 20:00:00|184133.6|184083.6|184139.8|184089.8|184161.6|184092.1|184124.4|184058.5|270
1760990700000|2025-10-20 20:05:00|184138.6|184088.6|184133.2|184083.2|184151.5|184090.6|184103.2|184035|169
1760991000000|2025-10-20 20:10:00|184138.1|184088.1|184102|184052|184143.7|184093.7|184095.1|184029.9|268
1760991300000|2025-10-20 20:15:00|184106.4|184056.4|184115.2|184065.2|184124|184070.4|184098.8|184034|89
1760991600000|2025-10-20 20:20:00|184114.7|184064.7|184106.2|184056.2|184127|184066.6|184100.2|184030|197
1760991900000|2025-10-20 20:25:00|184107.1|184057.1|184120.6|184030.6|184130|184060.8|184102.9|184028.5|125
1760992200000|2025-10-20 20:30:00|184122|184032|184064.2|184014.2|184124|184061.4|184049.4|183999.4|75
1760992500000|2025-10-20 20:35:00|184063.3|184013.3|184042.6|183952.6|184063.3|184013.3|184019.7|183948.6|74
1760992800000|2025-10-20 20:40:00|184025.1|183975.1|184037.3|183947.3|184051.6|183992.2|184021.1|183944.8|118
1760993100000|2025-10-20 20:45:00|184040.1|183950.1|184037.9|183947.9|184043.5|183953.5|184037.2|183947.2|26
1760993400000|2025-10-20 20:50:00|184038.7|183948.7|184004.4|183914.4|184051.1|183961.1|184004.4|183914.4|62
1760993700000|2025-10-20 20:55:00|184002.7|183912.7|183943.2|183853.2|184014.1|183924.1|183937|183832.6|62
1760994000000|2025-10-20 21:00:00|183954.8|183864.8|184080|183770|184080|183864.8|183950.4|183769.2|4
1760994300000|2025-10-20 21:05:00|184105|183795|184111.5|183801.5|184111.5|183801.5|184104.9|183794.9|4
1760994600000|2025-10-20 21:10:00|184066|183756|184049|183739|184066.1|183756.1|184048.6|183738.6|8
1760994900000|2025-10-20 21:15:00|184048.1|183738.1|184053.4|183743.4|184053.4|183743.4|184048|183738|3
1760995200000|2025-10-20 21:20:00|184061.6|183751.6|184058.8|183748.8|184061.6|183751.6|184058.8|183748.8|2
1760995500000|2025-10-20 21:25:00|184075.1|183765.1|184059.5|183749.5|184084.7|183774.7|184057|183747|6
1760995800000|2025-10-20 21:30:00|184061|183751|184061|183751|184061|183751|184061|183751|1
1760996100000|2025-10-20 21:35:00|184062.5|183752.5|184049.4|183739.4|184063.1|183753.1|184049.4|183739.4|8
1760996400000|2025-10-20 21:40:00|184065|183755|184072.3|183762.3|184080.8|183770.8|184065|183755|3
1760996700000|2025-10-20 21:45:00|184051.3|183741.3|184061|183751|184061|183751|184051.3|183741.3|11
1760997000000|2025-10-20 21:50:00|184078.5|183768.5|184078.5|183768.5|184078.5|183768.5|184058.5|183748.5|3
1760997300000|2025-10-20 21:55:00|184060.9|183750.9|184078.5|183768.5|184078.5|183768.5|184054.3|183744.3|4
1760997600000|2025-10-20 22:00:00|184085.8|183775.8|183993.1|183903.1|184109.7|183907.4|183969.4|183720|54
1760997900000|2025-10-20 22:05:00|183993.2|183903.2|184030.6|183940.6|184030.7|183940.7|183991.4|183901.4|30
1760998200000|2025-10-20 22:10:00|184030|183940|183997.2|183907.2|184040.1|183950.1|183987.4|183897.4|24
1760998500000|2025-10-20 22:15:00|183993.2|183903.2|184001.1|183911.1|184001.1|183911.1|183986.6|183896.6|21
1760998800000|2025-10-20 22:20:00|183999.2|183909.2|184003|183913|184005.1|183915.1|183986.1|183896.1|18
1760999100000|2025-10-20 22:25:00|184001|183911|184004.1|183914.1|184004.1|183914.1|183995|183905|12
1760999400000|2025-10-20 22:30:00|184001.6|183911.6|183998.4|183908.4|184004.3|183914.3|183996.2|183906.2|14
1760999700000|2025-10-20 22:35:00|184004.5|183914.5|184000|183910|184009|183919|183995.7|183905.7|17
1761000000000|2025-10-20 22:40:00|183997.7|183907.7|184000.7|183910.7|184007.4|183917.4|183996.9|183906.9|15
1761000300000|2025-10-20 22:45:00|183996.9|183906.9|184000|183910|184003.1|183913.1|183993.6|183903.6|15
1761000600000|2025-10-20 22:50:00|184001.2|183911.2|183995.1|183905.1|184008.7|183918.7|183980.7|183890.7|26
1761000900000|2025-10-20 22:55:00|184005.4|183915.4|184063.7|183973.7|184067|183977|183998.7|183908.7|27
1761001200000|2025-10-20 23:00:00|184063.1|183973.1|184030.8|183940.8|184070.3|183980.3|184030|183940|27
1761001500000|2025-10-20 23:05:00|184032.6|183942.6|184065.4|183975.4|184070|183980|184030|183940|26
1761001800000|2025-10-20 23:10:00|184060.4|183970.4|184060|183970|184077.3|183987.3|184049.1|183959.1|19
1761002100000|2025-10-20 23:15:00|184057.6|183967.6|184065.5|183975.5|184070.7|183980.7|184057.6|183967.6|29
1761002400000|2025-10-20 23:20:00|184062|183972|184069.5|183979.5|184070.6|183980.6|184060.7|183970.7|35
1761002700000|2025-10-20 23:25:00|184070|183980|184070.8|183980.8|184071.5|183981.5|184065.8|183975.8|18
1761003000000|2025-10-20 23:30:00|184070|183980|184071.4|183981.4|184073.1|183983.1|184069.3|183979.3|13
1761003300000|2025-10-20 23:35:00|184070|183980|184064.9|183974.9|184071.2|183981.2|184062.9|183972.9|19
1761003600000|2025-10-20 23:40:00|184065|183975|184070|183980|184071.1|183981.1|184061.7|183971.7|21
1761003900000|2025-10-20 23:45:00|184065|183975|184076.6|183986.6|184082.6|183992.6|184065|183975|297
1761004200000|2025-10-20 23:50:00|184077.1|183987.1|184078.5|183988.5|184084.6|183994.6|184067.6|183977.6|222
1761004500000|2025-10-20 23:55:00|184077.4|183987.4|184044.3|183954.3|184081.3|183991.3|184040|183950|247
1761004800000|2025-10-21 00:00:00|184046|183956|184006.7|183916.7|184049.5|183959.5|183988.1|183898.1|159
1761005100000|2025-10-21 00:05:00|184006.2|183916.2|184004.3|183914.3|184038.6|183948.6|183987.5|183897.5|210
1761005400000|2025-10-21 00:10:00|184002.3|183912.3|184002.5|183912.5|184005.3|183915.3|183987.9|183897.9|175
1761005700000|2025-10-21 00:15:00|184002.9|183912.9|183990.8|183900.8|184004.1|183914.1|183986.8|183896.8|214
1761006000000|2025-10-21 00:20:00|183990.5|183900.5|184001.5|183911.5|184003.9|183913.9|183986.2|183896.2|137
1761006300000|2025-10-21 00:25:00|183999.6|183909.6|183989.6|183899.6|184006.7|183916.7|183985.2|183895.2|113
1761006600000|2025-10-21 00:30:00|183989.3|183899.3|183982|183892|183995.5|183905.5|183979.3|183889.3|149
1761006900000|2025-10-21 00:35:00|183980.5|183890.5|183978.3|183888.3|183998.2|183908.2|183974.5|183884.5|44
1761007200000|2025-10-21 00:40:00|183975.5|183885.5|183962.9|183872.9|183978.7|183888.7|183960.5|183870.5|41
1761007500000|2025-10-21 00:45:00|183963.9|183873.9|183962.5|183872.5|183969.3|183879.3|183960.2|183870.2|35
1761007800000|2025-10-21 00:50:00|183962.8|183872.8|183962.2|183872.2|183967.1|183877.1|183958.4|183868.4|53
1761008100000|2025-10-21 00:55:00|183966.5|183876.5|183966.4|183876.4|183969.1|183879.1|183961.4|183871.4|65
1761008400000|2025-10-21 01:00:00|183966.9|183876.9|184001.8|183911.8|184006.4|183916.4|183966.4|183876.4|74
1761008700000|2025-10-21 01:05:00|183996.4|183906.4|183995|183905|184001.9|183911.9|183993.5|183903.5|30
1761009000000|2025-10-21 01:10:00|183995.5|183905.5|183996|183906|184009.9|183919.9|183992.5|183902.5|56
1761009300000|2025-10-21 01:15:00|183997.7|183907.7|184002.9|183912.9|184004.1|183914.1|183986.3|183896.3|118
1761009600000|2025-10-21 01:20:00|184003.3|183913.3|184022.6|183932.6|184027.5|183937.5|183993.4|183903.4|40
1761009900000|2025-10-21 01:25:00|184023|183933|184054.9|183964.9|184056.7|183966.7|184023|183933|52
1761010200000|2025-10-21 01:30:00|184055|183965|184051.5|183961.5|184065|183975|184045.8|183955.8|41
1761010500000|2025-10-21 01:35:00|184050|183960|184073.3|183983.3|184078|183988|184050|183960|65
1761010800000|2025-10-21 01:40:00|184070|183980|184072.8|183982.8|184088.4|183998.4|184064|183974|74
1761011100000|2025-10-21 01:45:00|184072.5|183982.5|184033.8|183943.8|184072.8|183982.8|184032.8|183942.8|123
1761011400000|2025-10-21 01:50:00|184032.5|183942.5|184026|183936|184039.9|183949.9|184020.9|183930.9|55
1761011700000|2025-10-21 01:55:00|184025|183935|184055|183965|184058.8|183968.8|184025|183935|56
1761012000000|2025-10-21 02:00:00|184054.5|183964.5|184064.1|183974.1|184074|183984|184051.5|183961.5|62
1761012300000|2025-10-21 02:05:00|184063.6|183973.6|184073|183983|184073|183983|184058.5|183968.5|46
1761012600000|2025-10-21 02:10:00|184071|183981|184035.8|183945.8|184100.5|184010.5|184033.8|183943.8|108
1761012900000|2025-10-21 02:15:00|184037.7|183947.7|184035.6|183945.6|184042.1|183952.1|184027|183937|83
1761013200000|2025-10-21 02:20:00|184037.7|183947.7|184023|183933|184038.8|183948.8|184020.7|183930.7|58
1761013500000|2025-10-21 02:25:00|184022.5|183932.5|184013.6|183923.6|184027.8|183937.8|184013.3|183923.3|43
1761013800000|2025-10-21 02:30:00|184013.3|183923.3|184037.7|183947.7|184051.3|183961.3|184008.8|183918.8|84
1761014100000|2025-10-21 02:35:00|184037.9|183947.9|184071.5|183981.5|184080.5|183990.5|184035.9|183945.9|81
1761014400000|2025-10-21 02:40:00|184070|183980|184095.2|184005.2|184098.3|184008.3|184064.4|183974.4|62
1761014700000|2025-10-21 02:45:00|184099|184009|184103.9|184013.9|184126.5|184036.5|184092.3|184002.3|90
1761015000000|2025-10-21 02:50:00|184104.5|184014.5|184105.7|184015.7|184127|184037|184104.3|184014.3|101
1761015300000|2025-10-21 02:55:00|184105.3|184015.3|184129.4|184039.4|184139.8|184049.8|184105.3|184015.3|62
1761015600000|2025-10-21 03:00:00|184129.7|184039.7|184111.7|184021.7|184129.7|184039.7|184106|184016|68
1761015900000|2025-10-21 03:05:00|184112.2|184022.2|184090.2|184000.2|184123.8|184033.8|184088.6|183998.6|56
1761016200000|2025-10-21 03:10:00|184092.5|184002.5|184089.9|183999.9|184093.9|184003.9|184085.7|183995.7|30
1761016500000|2025-10-21 03:15:00|184093.5|184003.5|184096.8|184006.8|184105.1|184015.1|184089.5|183999.5|32
1761016800000|2025-10-21 03:20:00|184097|184007|184097.1|184007.1|184105|184015|184093.7|184003.7|118
1761017100000|2025-10-21 03:25:00|184098.6|184008.6|184101.5|184011.5|184103.9|184013.9|184093.6|184003.6|71
1761017400000|2025-10-21 03:30:00|184103.5|184013.5|184107|184017|184116.6|184026.6|184103.5|184013.5|37
1761017700000|2025-10-21 03:35:00|184108|184018|184102.2|184012.2|184108|184018|184101.8|184011.8|23
1761018000000|2025-10-21 03:40:00|184103.5|184013.5|184094.5|184004.5|184103.5|184013.5|184090.8|184000.8|43
1761018300000|2025-10-21 03:45:00|184096.7|184006.7|184123.1|184033.1|184127|184037|184095.3|184005.3|47
1761018600000|2025-10-21 03:50:00|184121.3|184031.3|184130.8|184040.8|184147.7|184057.7|184120.8|184030.8|38
1761018900000|2025-10-21 03:55:00|184128.7|184038.7|184128.3|184038.3|184137.9|184047.9|184125.9|184035.9|36
1761019200000|2025-10-21 04:00:00|184129.1|184039.1|184125.6|184035.6|184136.5|184046.5|184124.9|184034.9|26
1761019500000|2025-10-21 04:05:00|184125.3|184035.3|184162.9|184072.9|184166.9|184076.9|184122.1|184032.1|47
1761019800000|2025-10-21 04:10:00|184162.4|184072.4|184210|184120|184212.3|184128.1|184159.8|184069.8|47
1761020100000|2025-10-21 04:15:00|184208.2|184118.2|184208|184118|184211.5|184121.5|184201.5|184111.5|21
1761020400000|2025-10-21 04:20:00|184209.6|184119.6|184210|184120|184210.4|184120.4|184205.6|184115.6|13
1761020700000|2025-10-21 04:25:00|184210.5|184120.5|184210|184120|184211.1|184121.1|184198.2|184108.2|18
1761021000000|2025-10-21 04:30:00|184210.6|184120.6|184227.9|184137.9|184232|184142|184208.6|184118.6|28
1761021300000|2025-10-21 04:35:00|184226.5|184136.5|184225|184135|184227.4|184137.4|184213.5|184123.5|24
1761021600000|2025-10-21 04:40:00|184224.8|184134.8|184231.7|184141.7|184231.7|184141.7|184206.6|184116.6|21
1761021900000|2025-10-21 04:45:00|184229.8|184139.8|184231|184141|184232|184142|184223.7|184133.7|36
1761022200000|2025-10-21 04:50:00|184230.7|184140.7|184230.5|184140.5|184234.6|184144.6|184226.4|184136.4|41
1761022500000|2025-10-21 04:55:00|184229|184139|184220|184130|184234|184144|184211.3|184121.3|130
1761022800000|2025-10-21 05:00:00|184218.3|184128.3|184226.8|184136.8|184232.2|184142.2|184217.9|184127.9|49
1761023100000|2025-10-21 05:05:00|184226.3|184136.3|184265.5|184175.5|184266.6|184176.6|184224|184134|151
1761023400000|2025-10-21 05:10:00|184261.7|184171.7|184234.4|184144.4|184264.7|184174.7|184231.1|184141.1|231
1761023700000|2025-10-21 05:15:00|184233.9|184143.9|184252.5|184162.5|184268.4|184178.4|184231.4|184141.4|387
1761024000000|2025-10-21 05:20:00|184250.1|184160.1|184308.6|184218.6|184319|184229|184250.1|184160.1|309
1761024300000|2025-10-21 05:25:00|184308.1|184218.1|184304.2|184214.2|184317.8|184227.8|184298.3|184208.3|497
1761024600000|2025-10-21 05:30:00|184303.3|184213.3|184303.5|184213.5|184310.7|184220.7|184296.5|184206.5|268
1761024900000|2025-10-21 05:35:00|184303.3|184213.3|184310.1|184220.1|184317.1|184227.1|184299.4|184209.4|293
1761025200000|2025-10-21 05:40:00|184310.4|184220.4|184317.9|184227.9|184324.6|184234.6|184300.9|184210.9|302
1761025500000|2025-10-21 05:45:00|184317.7|184227.7|184370|184280|184372.6|184282.6|184317.7|184227.7|190
1761025800000|2025-10-21 05:50:00|184371.6|184281.6|184355.4|184265.4|184384.9|184311.6|184351.3|184261.3|110
1761026100000|2025-10-21 05:55:00|184355.9|184265.9|184354.2|184264.2|184376.6|184286.6|184349.4|184259.4|140
1761026400000|2025-10-21 06:00:00|184353.8|184263.8|184385|184295|184408.2|184318.2|184347.2|184257.2|168
1761026700000|2025-10-21 06:05:00|184382.8|184292.8|184384.8|184294.8|184426.5|184336.5|184374.9|184284.9|257
1761027000000|2025-10-21 06:10:00|184385.2|184295.2|184405.5|184315.5|184416.9|184326.9|184385|184295|309
1761027300000|2025-10-21 06:15:00|184407.6|184317.6|184408.3|184318.3|184418.9|184328.9|184381|184291|252
1761027600000|2025-10-21 06:20:00|184407|184317|184384.2|184294.2|184413.1|184323.1|184365.7|184275.7|201
1761027900000|2025-10-21 06:25:00|184380.8|184290.8|184411.8|184321.8|184417.9|184327.9|184377.8|184287.8|263
1761028200000|2025-10-21 06:30:00|184411.1|184321.1|184403.5|184313.5|184419.3|184329.3|184399.8|184309.8|245
1761028500000|2025-10-21 06:35:00|184405.5|184315.5|184402.3|184312.3|184416.7|184326.7|184378|184288|296
1761028800000|2025-10-21 06:40:00|184404.6|184314.6|184417.6|184327.6|184418.1|184328.1|184383.2|184293.2|375
1761029100000|2025-10-21 06:45:00|184418.2|184328.2|184377.7|184287.7|184418.7|184328.7|184371|184281|230
1761029400000|2025-10-21 06:50:00|184378|184288|184404.4|184314.4|184410.2|184320.2|184378|184288|336
1761029700000|2025-10-21 06:55:00|184406.2|184316.2|184426.8|184336.8|184431.5|184341.5|184383.2|184293.2|312
1761030000000|2025-10-21 07:00:00|184432.7|184342.7|184480.7|184390.7|184485.3|184395.3|184405.8|184329.7|307
1761030300000|2025-10-21 07:05:00|184482.3|184392.3|184569.4|184479.4|184619.7|184529.7|184474.1|184384.1|280
1761030600000|2025-10-21 07:10:00|184566.7|184476.7|184616.4|184526.4|184643.2|184553.2|184536|184446|410
1761030900000|2025-10-21 07:15:00|184616.9|184526.9|184584.2|184494.2|184663.5|184573.5|184579.2|184489.2|428
1761031200000|2025-10-21 07:20:00|184584.6|184494.6|184581.7|184491.7|184599.7|184509.7|184570.3|184480.3|352
1761031500000|2025-10-21 07:25:00|184583.3|184493.3|184599.3|184509.3|184603.1|184513.1|184566.9|184476.9|353
1761031800000|2025-10-21 07:30:00|184600.1|184510.1|184650.5|184560.5|184665.6|184580.6|184600.1|184510.1|323
1761032100000|2025-10-21 07:35:00|184654|184564|184696|184606|184696.5|184606.5|184613.4|184523.4|431
1761032400000|2025-10-21 07:40:00|184692.7|184602.7|184691.7|184601.7|184703.3|184613.3|184654|184564|232
1761032700000|2025-10-21 07:45:00|184693.3|184603.3|184711.2|184621.2|184734|184669|184681.2|184595.9|190
1761033000000|2025-10-21 07:50:00|184711.5|184621.5|184715.9|184625.9|184734.2|184667.3|184709|184619|222
1761033300000|2025-10-21 07:55:00|184717.4|184627.4|184773.7|184683.7|184775.7|184685.7|184711|184621.1|357
1761033600000|2025-10-21 08:00:00|184774.1|184684.1|184848.6|184758.6|184854.3|184764.3|184762.2|184672.2|411
1761033900000|2025-10-21 08:05:00|184850.3|184760.3|184790.8|184700.8|184865.2|184775.2|184780|184690|395
1761034200000|2025-10-21 08:10:00|184788.5|184698.5|184886|184796|184889.7|184799.7|184783.8|184693.8|557
1761034500000|2025-10-21 08:15:00|184885.6|184795.6|184862.6|184772.6|184930.4|184840.4|184854.1|184764.1|428
1761034800000|2025-10-21 08:20:00|184871.1|184781.1|184849.4|184759.4|184905.5|184815.5|184839.3|184749.3|351
1761035100000|2025-10-21 08:25:00|184853.6|184763.6|184835.7|184745.7|184876.7|184786.7|184814.1|184742.8|396
1761035400000|2025-10-21 08:30:00|184832.5|184742.5|184804.2|184714.2|184872.2|184782.2|184788.3|184698.3|242
1761035700000|2025-10-21 08:35:00|184783.9|184733.9|184746.4|184656.4|184830.9|184752.5|184743.8|184653.8|298
1761036000000|2025-10-21 08:40:00|184747.8|184657.8|184783.4|184693.4|184804.7|184714.7|184743.1|184653.1|221
1761036300000|2025-10-21 08:45:00|184780.9|184690.9|184729.6|184639.6|184789.6|184719.4|184719.3|184629.3|154
1761036600000|2025-10-21 08:50:00|184733.6|184643.6|184662.9|184572.9|184733.6|184643.6|184662.9|184572.9|223
1761036900000|2025-10-21 08:55:00|184660.9|184570.9|184601.9|184511.9|184663.5|184573.5|184590.4|184500.4|337
1761037200000|2025-10-21 09:00:00|184600.3|184510.3|184530.3|184440.3|184603.6|184513.6|184525|184435|223
1761037500000|2025-10-21 09:05:00|184527|184437|184512.9|184422.9|184547.6|184457.6|184507.9|184417.9|265
1761037800000|2025-10-21 09:10:00|184512.6|184422.6|184493.5|184403.5|184544.3|184454.3|184489.1|184399.1|228
1761038100000|2025-10-21 09:15:00|184494.8|184404.8|184534|184444|184557|184477.4|184479.7|184398.9|213
1761038400000|2025-10-21 09:20:00|184532.2|184442.2|184421|184331|184532.2|184442.2|184416.9|184326.9|260
1761038700000|2025-10-21 09:25:00|184419.2|184329.2|184406.4|184316.4|184420.6|184330.6|184394.4|184304.4|307
1761039000000|2025-10-21 09:30:00|184405.1|184315.1|184354.3|184264.3|184407|184317.4|184338|184248|241
1761039300000|2025-10-21 09:35:00|184357.4|184267.4|184306.7|184216.7|184359.6|184269.6|184290.2|184200.2|258
1761039600000|2025-10-21 09:40:00|184307.1|184217.1|184333.6|184243.6|184350.7|184268.6|184244.2|184175.8|205
1761039900000|2025-10-21 09:45:00|184332.8|184242.8|184359.6|184269.6|184382.6|184292.6|184318.1|184228.1|147
1761040200000|2025-10-21 09:50:00|184360.1|184270.1|184275.2|184185.2|184360.4|184270.4|184258.9|184168.9|125
1761040500000|2025-10-21 09:55:00|184275.7|184185.7|184280.4|184190.4|184289|184199|184261.6|184171.6|203
1761040800000|2025-10-21 10:00:00|184278.9|184188.9|184267.5|184177.5|184310.2|184240.9|184243.7|184172.2|192
1761041100000|2025-10-21 10:05:00|184268.8|184178.8|184328.8|184238.8|184328.8|184238.8|184268.5|184178.8|117
1761041400000|2025-10-21 10:10:00|184325|184235|184329.1|184239.1|184360.7|184270.7|184319.2|184229.2|125
1761041700000|2025-10-21 10:15:00|184327.6|184237.6|184437.8|184387.8|184455.1|184396.1|184313.7|184237.6|164
1761042000000|2025-10-21 10:20:00|184439.2|184389.2|184367.3|184277.3|184468.5|184396.3|184364|184274|266
1761042300000|2025-10-21 10:25:00|184369.5|184279.5|184356.1|184266.1|184391.9|184301.9|184353.5|184263.5|267
1761042600000|2025-10-21 10:30:00|184354|184264|184404.7|184314.7|184409.9|184319.9|184334.9|184244.9|169
1761042900000|2025-10-21 10:35:00|184402.7|184312.7|184350.6|184260.6|184410.1|184320.1|184350.6|184260.6|120
1761043200000|2025-10-21 10:40:00|184348.6|184258.6|184270.7|184180.7|184353.9|184269|184257.7|184169.3|381
1761043500000|2025-10-21 10:45:00|184275.5|184185.5|184283.4|184193.4|184326.6|184254.1|184244.8|184170|239
1761043800000|2025-10-21 10:50:00|184284.8|184194.8|184271.2|184181.2|184333.6|184243.6|184260|184170|218
1761044100000|2025-10-21 10:55:00|184270.7|184180.7|184200.1|184150.1|184274.5|184196.9|184190.5|184140.5|238
1761044400000|2025-10-21 11:00:00|184201.8|184151.8|184164.8|184114.8|184230.4|184153|184155.5|184105.5|182
1761044700000|2025-10-21 11:05:00|184166.3|184116.3|184162.7|184112.7|184170.6|184120.6|184155.4|184105.4|168
1761045000000|2025-10-21 11:10:00|184164.7|184114.7|184160.5|184110.5|184187.5|184118.3|184140.5|184090.5|130
1761045300000|2025-10-21 11:15:00|184159.7|184109.7|184166.7|184076.7|184170.8|184109.7|184086.7|184024|256
1761045600000|2025-10-21 11:20:00|184155.6|184105.6|184151.8|184061.8|184184.4|184131.7|184116.6|184039.1|426
1761045900000|2025-10-21 11:25:00|184150.3|184060.3|184128.9|184078.9|184160|184091|184110.5|184042.1|293
1761046200000|2025-10-21 11:30:00|184132.7|184082.7|184177.8|184127.8|184221.8|184157|184129.7|184079.7|257
1761046500000|2025-10-21 11:35:00|184177.2|184127.2|184258.6|184168.6|184258.7|184168.7|184167.2|184098.9|276
1761046800000|2025-10-21 11:40:00|184265.9|184175.9|184336|184246|184336|184246|184260.8|184170.8|189
1761047100000|2025-10-21 11:45:00|184337|184247|184255.8|184205.8|184354.9|184289.1|184254.2|184168.8|252
1761047400000|2025-10-21 11:50:00|184257.3|184207.3|184295.3|184205.3|184300.7|184226.8|184243|184175.2|380
1761047700000|2025-10-21 11:55:00|184298.8|184208.8|184299.4|184249.4|184371.4|184295.6|184285.4|184208.8|576
1761048000000|2025-10-21 12:00:00|184320.5|184230.5|184363.7|184273.7|184363.7|184294.8|184231.3|184166.3|428
1761048300000|2025-10-21 12:05:00|184362|184272|184372.8|184322.8|184401.2|184329.1|184308.7|184235.3|295
1761048600000|2025-10-21 12:10:00|184376.4|184326.4|184410.5|184320.5|184467.8|184401.5|184342.2|184276.5|295
1761048900000|2025-10-21 12:15:00|184413|184323|184357.4|184307.4|184435.7|184368.3|184347.9|184297.9|334
1761049200000|2025-10-21 12:20:00|184357.1|184307.1|184331.2|184241.2|184386.3|184321.9|184300.5|184232.1|395
1761049500000|2025-10-21 12:25:00|184331.5|184241.5|184410.6|184320.6|184431|184363.3|184307|184230.2|307
1761049800000|2025-10-21 12:30:00|184421.6|184331.6|184489.8|184399.8|184489.8|184430.4|184319.8|184264.9|547
1761050100000|2025-10-21 12:35:00|184477|184387|184346.8|184256.8|184489.6|184431.6|184322.2|184246.4|557
1761050400000|2025-10-21 12:40:00|184349.1|184259.1|184276.2|184226.2|184349.1|184286.3|184265.5|184200.7|295
1761050700000|2025-10-21 12:45:00|184275.4|184225.4|184327.4|184237.4|184330.4|184257.4|184217.7|184151|335
1761051000000|2025-10-21 12:50:00|184328.6|184238.6|184306.9|184256.9|184340|184270.7|184273.5|184206|353
1761051300000|2025-10-21 12:55:00|184308.3|184258.3|184177.5|184127.5|184308.3|184258.3|184174.8|184124.8|475
1761051600000|2025-10-21 13:00:00|184175.8|184125.8|184213.9|184123.9|184222.5|184162.4|184163.6|184102.8|465
1761051900000|2025-10-21 13:05:00|184194.1|184144.1|184238.7|184188.7|184246.2|184196.2|184145.6|184075.8|564
1761052200000|2025-10-21 13:10:00|184239.7|184189.7|184240.1|184190.1|184275.1|184225.1|184187.1|184137.1|569
1761052500000|2025-10-21 13:15:00|184242.4|184192.4|184124.3|184074.3|184242.4|184192.4|184020.4|183970.4|542
1761052800000|2025-10-21 13:20:00|184130.6|184080.6|184102.5|184052.5|184138.2|184088.2|184032.8|183982.8|429
1761053100000|2025-10-21 13:25:00|184103.3|184053.3|184216.2|184166.2|184235.8|184185.8|184092.6|184026.4|525
1761053400000|2025-10-21 13:30:00|184212.3|184162.3|184445.9|184395.9|184450.7|184400.7|184212.3|184162.3|474
1761053700000|2025-10-21 13:35:00|184446.9|184396.9|184601.2|184551.2|184601.2|184551.2|184433.6|184383.6|458
1761054000000|2025-10-21 13:40:00|184599.4|184549.4|184543.3|184493.3|184602|184552|184512.3|184462.3|425
1761054300000|2025-10-21 13:45:00|184544.4|184494.4|184637.2|184587.2|184693.6|184643.6|184530.4|184480.4|443
1761054600000|2025-10-21 13:50:00|184632.8|184582.8|184585.2|184535.2|184659.3|184609.3|184549.9|184497.4|515
1761054900000|2025-10-21 13:55:00|184584.5|184534.5|184594.8|184504.8|184645.3|184573.6|184564.7|184499.5|589
1761055200000|2025-10-21 14:00:00|184598.5|184508.5|184501.8|184451.8|184614.3|184549.9|184492|184430.2|484
1761055500000|2025-10-21 14:05:00|184502.3|184452.3|184384.7|184294.7|184529.5|184456.7|184355.7|184287.1|389
1761055800000|2025-10-21 14:10:00|184383.4|184293.4|184287.4|184197.4|184393.9|184324|184242.6|184186.3|415
1761056100000|2025-10-21 14:15:00|184286.9|184196.9|184251.3|184201.3|184296.3|184231|184205.2|184155.2|283
1761056400000|2025-10-21 14:20:00|184251.8|184201.8|184238.7|184188.7|184254.3|184204.3|184134.4|184084.4|297
1761056700000|2025-10-21 14:25:00|184234.6|184184.6|184350.9|184300.9|184352.5|184302.5|184204.4|184154.4|297
1761057000000|2025-10-21 14:30:00|184351.2|184301.2|184338.1|184288.1|184390|184326.2|184335.9|184268.3|409
1761057300000|2025-10-21 14:35:00|184333.3|184283.3|184348.7|184298.7|184384.9|184317.3|184269.1|184206.9|428
1761057600000|2025-10-21 14:40:00|184370.3|184280.3|184423.2|184373.2|184458.9|184384.4|184312.7|184262.7|365
1761057900000|2025-10-21 14:45:00|184414.5|184364.5|184406.5|184356.5|184519.6|184441.1|184361.6|184306.8|349
1761058200000|2025-10-21 14:50:00|184408.1|184358.1|184371|184321|184443|184391.9|184346.5|184296.5|335
1761058500000|2025-10-21 14:55:00|184370.3|184320.3|184329.4|184279.4|184389.1|184339.1|184303.1|184253.1|361
1761058800000|2025-10-21 15:00:00|184331.3|184281.3|184232.2|184182.2|184333|184283|184218.9|184168.9|257
1761059100000|2025-10-21 15:05:00|184231|184181|184275.4|184225.4|184296.2|184241.7|184227.4|184161.6|264
1761059400000|2025-10-21 15:10:00|184273.8|184223.8|184169.1|184119.1|184273.8|184223.8|184145.6|184095.6|219
1761059700000|2025-10-21 15:15:00|184168|184118|184140.7|184090.7|184185.2|184128.1|184137.8|184087.8|269
1761060000000|2025-10-21 15:20:00|184139.6|184089.6|184170.7|184120.7|184176.7|184126.7|184127.9|184077.9|259
1761060300000|2025-10-21 15:25:00|184170|184120|184142.3|184092.3|184179.9|184129.9|184131.7|184081.7|258
1761060600000|2025-10-21 15:30:00|184143.1|184093.1|184274.2|184224.2|184275.2|184225.2|184121.1|184071.1|353
1761060900000|2025-10-21 15:35:00|184275.8|184225.8|184279.4|184229.4|184320.9|184270.9|184258.8|184208.8|370
1761061200000|2025-10-21 15:40:00|184275.2|184225.2|184278.9|184228.9|184304.3|184252.4|184253.2|184190.3|284
1761061500000|2025-10-21 15:45:00|184279|184229|184247.3|184197.3|184288|184231.9|184227.5|184160.1|396
1761061800000|2025-10-21 15:50:00|184250.1|184200.1|184253.3|184163.3|184261.9|184211.9|184191.3|184130.1|322
1761062100000|2025-10-21 15:55:00|184249.5|184159.5|184213.7|184163.7|184301.6|184232.6|184213.7|184159.5|336
1761062400000|2025-10-21 16:00:00|184218.8|184168.8|184148.4|184098.4|184237.4|184187.4|184104.2|184054.2|564
1761062700000|2025-10-21 16:05:00|184150|184100|184265.2|184215.2|184298.9|184248.9|184138|184088|478
1761063000000|2025-10-21 16:10:00|184277|184227|184241.7|184191.7|184322|184246.9|184225|184155.2|354
1761063300000|2025-10-21 16:15:00|184233.6|184183.6|184212.1|184162.1|184284.3|184214.2|184211.1|184157.9|244
1761063600000|2025-10-21 16:20:00|184210.9|184160.9|184218.5|184168.5|184230.7|184170.3|184122.3|184062.8|393
1761063900000|2025-10-21 16:25:00|184219.5|184169.5|184158.3|184068.3|184219.9|184169.9|184106.7|184035.3|349
1761064200000|2025-10-21 16:30:00|184158.5|184068.5|184187.6|184097.6|184209.8|184141.4|184147.6|184067.5|453
1761064500000|2025-10-21 16:35:00|184186.1|184096.1|184225.8|184175.8|184235.7|184180.9|184167.5|184095.9|312
1761064800000|2025-10-21 16:40:00|184226.3|184176.3|184181.5|184131.5|184274.3|184205|184174.5|184124.5|350
1761065100000|2025-10-21 16:45:00|184184.3|184134.3|184207.2|184157.2|184230.2|184169.2|184176.6|184107.8|352
1761065400000|2025-10-21 16:50:00|184206.9|184156.9|184379|184329|184458.4|184408.4|184206.9|184156.9|473
1761065700000|2025-10-21 16:55:00|184380.1|184330.1|184386.4|184336.4|184398.5|184348.5|184340.4|184289.5|494
1761066000000|2025-10-21 17:00:00|184392.1|184342.1|184434.2|184384.2|184511.1|184439.2|184366|184299.1|554
1761066300000|2025-10-21 17:05:00|184432.5|184382.5|184436.7|184386.7|184471.8|184421.2|184391.9|184331.7|408
1761066600000|2025-10-21 17:10:00|184434.9|184384.9|184497.7|184407.7|184506.1|184434.4|184406.9|184356.9|269
1761066900000|2025-10-21 17:15:00|184499.1|184409.1|184449.1|184399.1|184499.9|184439|184445.1|184395.1|172
1761067200000|2025-10-21 17:20:00|184448.1|184398.1|184476.5|184426.5|184496.4|184435.7|184438.8|184388.8|276
1761067500000|2025-10-21 17:25:00|184475.6|184425.6|184471.9|184421.9|184501.9|184442.3|184468.8|184405.6|290
1761067800000|2025-10-21 17:30:00|184471.5|184421.5|184415.5|184365.5|184474.6|184424.6|184414.7|184364.7|168
1761068100000|2025-10-21 17:35:00|184415.9|184365.9|184439.4|184389.4|184450.5|184400.5|184412.4|184362.4|158
1761068400000|2025-10-21 17:40:00|184439.1|184389.1|184412|184362|184442.7|184389.1|184401.3|184350.3|154
1761068700000|2025-10-21 17:45:00|184410.2|184360.2|184416.6|184326.6|184444.9|184369.6|184362.3|184299.9|234
1761069000000|2025-10-21 17:50:00|184414|184324|184370.4|184320.4|184420.7|184353.3|184363.8|184297.9|300
1761069300000|2025-10-21 17:55:00|184368.2|184318.2|184379.1|184329.1|184408.9|184337.2|184353.7|184283.3|382
1761069600000|2025-10-21 18:00:00|184400.1|184310.1|184354.6|184304.6|184400.1|184328.7|184330.9|184280.9|183
1761069900000|2025-10-21 18:05:00|184353.5|184303.5|184353.7|184303.7|184356.6|184306.6|184341.6|184291.6|105
1761070200000|2025-10-21 18:10:00|184354.6|184304.6|184380.2|184330.2|184403.9|184332.6|184346.6|184296.6|173
1761070500000|2025-10-21 18:15:00|184382.3|184332.3|184434.9|184384.9|184448.1|184389.8|184380.1|184330.1|133
1761070800000|2025-10-21 18:20:00|184454.7|184404.7|184446.3|184396.3|184476.5|184426.5|184428.8|184378.8|250
1761071100000|2025-10-21 18:25:00|184445.1|184395.1|184435.3|184385.3|184457.6|184407.6|184430.9|184380.9|180
1761071400000|2025-10-21 18:30:00|184423.5|184373.5|184381.7|184331.7|184433.9|184383.9|184381.5|184328.1|251
1761071700000|2025-10-21 18:35:00|184379.1|184329.1|184356.2|184306.2|184392.1|184329.1|184347.1|184283.2|187
1761072000000|2025-10-21 18:40:00|184355.7|184305.7|184360.4|184310.4|184365.2|184315.2|184347.6|184297.6|168
1761072300000|2025-10-21 18:45:00|184361.9|184311.9|184317.6|184267.6|184363.5|184313.5|184317.6|184267.6|117
1761072600000|2025-10-21 18:50:00|184315.9|184265.9|184316.3|184266.3|184320.4|184270.4|184286|184217.2|133
1761072900000|2025-10-21 18:55:00|184318.3|184268.3|184325|184275|184336.3|184286.3|184315.5|184265.5|207
1761073200000|2025-10-21 19:00:00|184323.9|184273.9|184294.2|184244.2|184331.7|184281.7|184294.2|184244.2|179
1761073500000|2025-10-21 19:05:00|184292.7|184242.7|184289.8|184239.8|184318.4|184268.4|184287.3|184237.3|132
1761073800000|2025-10-21 19:10:00|184290.4|184240.4|184333.1|184243.1|184341.1|184268.3|184290.1|184237.9|283
1761074100000|2025-10-21 19:15:00|184310.2|184260.2|184295.6|184245.6|184310.2|184260.2|184288.8|184238.8|198
1761074400000|2025-10-21 19:20:00|184294.4|184244.4|184321.5|184271.5|184321.5|184271.5|184285.3|184235.3|151
1761074700000|2025-10-21 19:25:00|184320.3|184270.3|184363.4|184313.4|184374.7|184324.7|184320.3|184270.3|140
1761075000000|2025-10-21 19:30:00|184367.8|184317.8|184411.4|184361.4|184439|184375.4|184366.6|184316.6|276
1761075300000|2025-10-21 19:35:00|184410.3|184360.3|184383.7|184293.7|184413.1|184363.1|184359.2|184291|242
1761075600000|2025-10-21 19:40:00|184383.9|184293.9|184284.7|184234.7|184387.6|184315.8|184283.5|184233.5|286
1761075900000|2025-10-21 19:45:00|184285.5|184235.5|184288|184238|184309|184245.6|184276.7|184218.7|325
1761076200000|2025-10-21 19:50:00|184288.3|184238.3|184318|184268|184323.8|184272.5|184282.9|184222|432
1761076500000|2025-10-21 19:55:00|184319.7|184269.7|184410.8|184360.8|184410.8|184360.8|184319.7|184269.7|301
1761076800000|2025-10-21 20:00:00|184411.4|184361.4|184393.3|184343.3|184432.3|184382.3|184379.2|184329.2|146
1761077100000|2025-10-21 20:05:00|184392.6|184342.6|184368.9|184318.9|184392.6|184342.6|184330.3|184280.3|96
1761077400000|2025-10-21 20:10:00|184362.5|184312.5|184394|184344|184406|184348.1|184359.3|184307.2|100
1761077700000|2025-10-21 20:15:00|184397.5|184347.5|184401|184351|184417.9|184352.7|184389.2|184321.8|78
1761078000000|2025-10-21 20:20:00|184398.6|184348.6|184447.9|184357.9|184447.9|184387|184398.6|184335|155
1761078300000|2025-10-21 20:25:00|184452|184362|184452.6|184402.6|184459.9|184409.9|184430|184357.8|60
1761078600000|2025-10-21 20:30:00|184455.2|184405.2|184435.2|184385.2|184490.5|184420.9|184426.2|184376.2|101
1761078900000|2025-10-21 20:35:00|184434.2|184384.2|184433.3|184383.3|184434.9|184384.9|184427.8|184377.8|29
1761079200000|2025-10-21 20:40:00|184432.5|184382.5|184357.9|184307.9|184454|184382.5|184348.6|184258.6|178
1761079500000|2025-10-21 20:45:00|184358.4|184308.4|184381.6|184291.6|184387.6|184308.4|184358.4|184287.7|63
1761079800000|2025-10-21 20:50:00|184381.4|184291.4|184418.5|184328.5|184443.9|184353.9|184381.3|184291.3|66
1761080100000|2025-10-21 20:55:00|184417|184327|184400.1|184310.1|184419|184329|184365.3|184275.3|102
1761080400000|2025-10-21 21:00:00|184399.5|184309.5|184645|184335|184680|184370|184399.5|184261.5|5
1761080700000|2025-10-21 21:05:00|184596.5|184286.5|184527.3|184217.3|184596.6|184286.6|184527.3|184217.3|7
1761081000000|2025-10-21 21:10:00|184524.4|184214.4|184508.8|184198.8|184542.8|184232.8|184476.3|184166.3|117
1761081300000|2025-10-21 21:15:00|184525.2|184215.2|184566.7|184256.7|184593.9|184283.9|184477.2|184167.2|194
1761081600000|2025-10-21 21:20:00|184517.4|184207.4|184531.2|184221.2|184591.6|184281.6|184468.8|184158.8|50
1761081900000|2025-10-21 21:25:00|184597.1|184287.1|184526.2|184216.2|184597.1|184287.1|184518.1|184208.1|16
1761082200000|2025-10-21 21:30:00|184525.7|184215.7|184542.1|184232.1|184542.1|184232.1|184500.3|184190.3|37
1761082500000|2025-10-21 21:35:00|184537.7|184227.7|184559.6|184249.6|184560.9|184250.9|184500.2|184190.2|7
1761082800000|2025-10-21 21:40:00|184499.7|184189.7|184565.3|184255.3|184565.3|184255.3|184499.6|184189.6|4
1761083100000|2025-10-21 21:45:00|184534|184224|184517.5|184207.5|184534|184224|184501|184191|5
1761083400000|2025-10-21 21:50:00|184539.8|184229.8|184570.9|184260.9|184574.1|184264.1|184539.8|184229.8|7
1761083700000|2025-10-21 21:55:00|184381.4|184123.8|184567.4|184257.4|184567.4|184257.4|184381.4|184123.8|10
1761084000000|2025-10-21 22:00:00|184497|184187.3|184393.9|184303.9|184545|184314.1|184384.7|184145|87
1761084300000|2025-10-21 22:05:00|184393.8|184303.8|184382.9|184292.9|184399|184309|184375|184285|25
1761084600000|2025-10-21 22:10:00|184389.9|184299.9|184393.8|184303.8|184393.8|184303.8|184381|184291|19
1761084900000|2025-10-21 22:15:00|184393.7|184303.7|184387.4|184297.4|184398.4|184308.4|184387.4|184297.4|15
1761085200000|2025-10-21 22:20:00|184391.2|184301.2|184391.2|184301.2|184391.2|184301.2|184385.8|184295.8|10
1761085500000|2025-10-21 22:25:00|184390.3|184300.3|184394.6|184304.6|184400.2|184310.2|184385.7|184295.7|18
1761085800000|2025-10-21 22:30:00|184392|184302|184392.7|184302.7|184395.7|184305.7|184391.9|184301.9|10
1761086100000|2025-10-21 22:35:00|184395.7|184305.7|184391.8|184301.8|184395.7|184305.7|184391.8|184301.8|8
1761086400000|2025-10-21 22:40:00|184394.4|184304.4|184394.7|184304.7|184396|184306|184391.2|184301.2|13
1761086700000|2025-10-21 22:45:00|184395.7|184305.7|184395.1|184305.1|184395.7|184305.7|184394.9|184304.9|8
1761087000000|2025-10-21 22:50:00|184396.7|184306.7|184414.3|184324.3|184415.3|184325.3|184395.1|184305.1|18
1761087300000|2025-10-21 22:55:00|184415.7|184325.7|184425.5|184335.5|184430.5|184340.5|184413.6|184323.6|18
1761087600000|2025-10-21 23:00:00|184425.6|184335.6|184434.3|184344.3|184439.9|184349.9|184421.2|184331.2|38
1761087900000|2025-10-21 23:05:00|184430.5|184340.5|184431.3|184341.3|184436.1|184346.1|184425|184335|22
1761088200000|2025-10-21 23:10:00|184430|184340|184431.6|184341.6|184434.5|184344.5|184430|184340|14
1761088500000|2025-10-21 23:15:00|184425.3|184335.3|184432|184342|184435.9|184345.9|184423.6|184333.6|13
1761088800000|2025-10-21 23:20:00|184425.4|184335.4|184434.3|184344.3|184436.3|184346.3|184425.4|184335.4|14
1761089100000|2025-10-21 23:25:00|184431.2|184341.2|184426|184336|184434.7|184344.7|184420.7|184330.7|23
1761089400000|2025-10-21 23:30:00|184420.2|184330.2|184423|184333|184430.4|184340.4|184420.2|184330.2|15
1761089700000|2025-10-21 23:35:00|184426.4|184336.4|184423|184333|184436.7|184346.7|184410|184320|25
1761090000000|2025-10-21 23:40:00|184422.9|184332.9|184425.9|184335.9|184429|184339|184415.8|184325.8|19
1761090300000|2025-10-21 23:45:00|184429.5|184339.5|184435.5|184345.5|184445|184355|184424.2|184334.2|28
1761090600000|2025-10-21 23:50:00|184430|184340|184426.6|184336.6|184438.2|184348.2|184420.6|184330.6|327
1761090900000|2025-10-21 23:55:00|184430|184340|184425.2|184335.2|184432.4|184342.4|184424.7|184334.7|224
1761091200000|2025-10-22 00:00:00|184425.3|184335.3|184365.8|184275.8|184425.3|184335.3|184361.9|184271.9|296
1761091500000|2025-10-22 00:05:00|184368.5|184278.5|184420.8|184330.8|184434|184344|184357.3|184267.3|283
1761091800000|2025-10-22 00:10:00|184421.1|184331.1|184364.3|184274.3|184421.1|184331.1|184358.1|184268.1|251
1761092100000|2025-10-22 00:15:00|184361.3|184271.3|184418.2|184328.2|184420.9|184330.9|184357.4|184267.4|339
1761092400000|2025-10-22 00:20:00|184415.9|184325.9|184386.4|184296.4|184418.6|184328.6|184380.3|184290.3|194
1761092700000|2025-10-22 00:25:00|184386.8|184296.8|184358.8|184268.8|184395.7|184305.7|184356.4|184266.4|330
1761093000000|2025-10-22 00:30:00|184360.3|184270.3|184346.9|184256.9|184363.9|184273.9|184344.5|184254.5|224
1761093300000|2025-10-22 00:35:00|184346.4|184256.4|184358|184268|184363.6|184273.6|184341.9|184251.9|215
1761093600000|2025-10-22 00:40:00|184358.1|184268.1|184388.5|184298.5|184390.1|184300.1|184356|184266|310
1761093900000|2025-10-22 00:45:00|184385.3|184295.3|184369.2|184279.2|184392.8|184302.8|184368.6|184278.6|187
1761094200000|2025-10-22 00:50:00|184371.4|184281.4|184388.6|184298.6|184397.7|184307.7|184367.2|184277.2|282
1761094500000|2025-10-22 00:55:00|184389.6|184299.6|184403.1|184313.1|184409.5|184319.5|184386.3|184296.3|258
1761094800000|2025-10-22 01:00:00|184402.1|184312.1|184380.5|184290.5|184418.3|184328.3|184359.6|184269.6|132
1761095100000|2025-10-22 01:05:00|184380.7|184290.7|184353.9|184263.9|184385.9|184295.9|184351|184261|241
1761095400000|2025-10-22 01:10:00|184353.2|184263.2|184354.9|184264.9|184362.2|184272.2|184344.4|184254.4|209
1761095700000|2025-10-22 01:15:00|184352|184262|184358.1|184268.1|184361.5|184271.5|184344.9|184254.9|212
1761096000000|2025-10-22 01:20:00|184360.1|184270.1|184350.6|184260.6|184364.1|184274.1|184348.7|184258.7|189
1761096300000|2025-10-22 01:25:00|184349.8|184259.8|184383.4|184293.4|184387.6|184297.6|184349.8|184259.8|89
1761096600000|2025-10-22 01:30:00|184386.1|184296.1|184366.9|184276.9|184387.8|184297.8|184356.7|184266.7|205
1761096900000|2025-10-22 01:35:00|184367.1|184277.1|184387.2|184297.2|184387.9|184297.9|184366.2|184276.2|294
1761097200000|2025-10-22 01:40:00|184385|184295|184381.1|184291.1|184390.8|184300.8|184380.5|184290.5|28
1761097500000|2025-10-22 01:45:00|184379.7|184289.7|184351|184261|184381.1|184291.1|184346.2|184256.2|79
1761097800000|2025-10-22 01:50:00|184350|184260|184350.3|184260.3|184355|184265|184345.8|184255.8|190
1761098100000|2025-10-22 01:55:00|184351.4|184261.4|184325.5|184235.5|184353.5|184263.5|184320.3|184230.3|392
1761098400000|2025-10-22 02:00:00|184325.3|184235.3|184314.3|184224.3|184329.7|184239.7|184309.8|184219.8|174
1761098700000|2025-10-22 02:05:00|184310.7|184220.7|184284.5|184194.5|184316.6|184226.6|184283.5|184193.5|129
1761099000000|2025-10-22 02:10:00|184290|184200|184261.4|184171.4|184291.4|184201.4|184260.2|184170.2|128
1761099300000|2025-10-22 02:15:00|184258.8|184168.8|184245|184155|184260.5|184170.5|184239.9|184149.9|44
1761099600000|2025-10-22 02:20:00|184246|184156|184239.5|184149.5|184249.6|184159.6|184230.1|184140.1|53
1761099900000|2025-10-22 02:25:00|184240|184150|184246|184156|184247.7|184157.7|184237.9|184147.9|19
1761100200000|2025-10-22 02:30:00|184249.2|184159.2|184241.5|184151.5|184259|184169|184238.9|184148.9|25
1761100500000|2025-10-22 02:35:00|184239.8|184149.8|184245|184155|184254.4|184164.4|184239.5|184149.5|34
1761100800000|2025-10-22 02:40:00|184247|184157|184239.8|184149.8|184249.3|184159.3|184236.3|184146.3|44
1761101100000|2025-10-22 02:45:00|184240.2|184150.2|184242.3|184152.3|184251.7|184161.7|184238.6|184148.6|53
1761101400000|2025-10-22 02:50:00|184241.8|184151.8|184240.7|184150.7|184250.6|184160.6|184239.8|184149.8|38
1761101700000|2025-10-22 02:55:00|184241.5|184151.5|184259.9|184169.9|184264.2|184174.2|184240.2|184150.2|59
1761102000000|2025-10-22 03:00:00|184259.7|184169.7|184286.7|184196.7|184286.8|184196.8|184257.6|184167.6|314
1761102300000|2025-10-22 03:05:00|184285|184195|184291.6|184201.6|184293.6|184203.6|184281|184191|53
1761102600000|2025-10-22 03:10:00|184288.3|184198.3|184291.1|184201.1|184291.6|184201.6|184281.9|184191.9|68
1761102900000|2025-10-22 03:15:00|184291.3|184201.3|184295.4|184205.4|184299.1|184209.1|184285.9|184195.9|82
1761103200000|2025-10-22 03:20:00|184289.6|184199.6|184319.1|184229.1|184326.5|184236.5|184289.6|184199.6|89
1761103500000|2025-10-22 03:25:00|184320.7|184230.7|184320.9|184230.9|184326.8|184236.8|184317.1|184227.1|230
1761103800000|2025-10-22 03:30:00|184322.3|184232.3|184322.9|184232.9|184330|184240|184316.2|184226.2|178
1761104100000|2025-10-22 03:35:00|184321.4|184231.4|184318.5|184228.5|184327.9|184237.9|184315.3|184225.3|165
1761104400000|2025-10-22 03:40:00|184317|184227|184318.9|184228.9|184323.2|184233.2|184309.9|184219.9|200
1761104700000|2025-10-22 03:45:00|184317.6|184227.6|184292.6|184202.6|184321.9|184231.9|184287.9|184197.9|115
1761105000000|2025-10-22 03:50:00|184295.6|184205.6|184293.6|184203.6|184298.7|184208.7|184288.6|184198.6|104
1761105300000|2025-10-22 03:55:00|184289.5|184199.5|184274|184184|184293.1|184203.1|184266.4|184176.4|314
1761105600000|2025-10-22 04:00:00|184276.1|184186.1|184257.1|184167.1|184280.5|184190.5|184252.3|184162.3|314
1761105900000|2025-10-22 04:05:00|184258|184168|184244.3|184154.3|184262.3|184172.3|184243.6|184153.6|62
1761106200000|2025-10-22 04:10:00|184247|184157|184248|184158|184257.6|184167.6|184242.5|184152.5|53
1761106500000|2025-10-22 04:15:00|184241.5|184151.5|184243.2|184153.2|184247.1|184157.1|184241.5|184151.5|26
1761106800000|2025-10-22 04:20:00|184242.2|184152.2|184243|184153|184260|184170|184242.2|184152.2|50
1761107100000|2025-10-22 04:25:00|184244.6|184154.6|184249.2|184159.2|184257.5|184167.5|184241.5|184151.5|81
1761107400000|2025-10-22 04:30:00|184251.3|184161.3|184244.8|184154.8|184258.6|184168.6|184243.9|184153.9|54
1761107700000|2025-10-22 04:35:00|184244.3|184154.3|184228.1|184138.1|184260.4|184170.4|184223.1|184133.1|53
1761108000000|2025-10-22 04:40:00|184225.5|184135.5|184222|184132|184233.5|184143.5|184216.5|184126.5|197
1761108300000|2025-10-22 04:45:00|184223.7|184133.7|184226.3|184136.3|184231.5|184141.5|184219.2|184129.2|343
1761108600000|2025-10-22 04:50:00|184226.8|184136.8|184223|184133|184228.4|184138.4|184216.8|184126.8|337
1761108900000|2025-10-22 04:55:00|184224.6|184134.6|184215.7|184125.7|184224.6|184134.6|184213.6|184123.6|181
1761109200000|2025-10-22 05:00:00|184216.2|184126.2|184212.3|184122.3|184220.5|184130.5|184210.5|184120.5|105
1761109500000|2025-10-22 05:05:00|184212.5|184122.5|184187.2|184097.2|184212.8|184122.8|184183.5|184093.5|137
1761109800000|2025-10-22 05:10:00|184190.7|184100.7|184178|184088|184191.7|184101.7|184178|184088|95
1761110100000|2025-10-22 05:15:00|184178.6|184088.6|184165.3|184075.3|184178.6|184088.6|184159.3|184069.3|78
1761110400000|2025-10-22 05:20:00|184164|184074|184184.3|184094.3|184195.8|184105.8|184164|184074|86
1761110700000|2025-10-22 05:25:00|184183.9|184093.9|184185|184095|184192.2|184102.2|184180|184090|184
1761111000000|2025-10-22 05:30:00|184185.2|184095.2|184163.4|184073.4|184185.5|184095.5|184157.2|184067.2|59
1761111300000|2025-10-22 05:35:00|184162|184072|184165.1|184075.1|184166.6|184076.6|184156.7|184066.7|24
1761111600000|2025-10-22 05:40:00|184152.2|184062.2|184182.4|184092.4|184183.8|184093.8|184151.6|184061.6|61
1761111900000|2025-10-22 05:45:00|184182.1|184092.1|184186.7|184096.7|184192.2|184102.2|184180.7|184090.7|171
1761112200000|2025-10-22 05:50:00|184186.9|184096.9|184185.7|184095.7|184189|184099|184177.3|184087.3|188
1761112500000|2025-10-22 05:55:00|184184.9|184094.9|184192|184102|184192.4|184102.4|184177.9|184087.9|173
1761112800000|2025-10-22 06:00:00|184185.1|184095.1|184244.8|184154.8|184285.1|184195.1|184185.1|184095.1|467
1761113100000|2025-10-22 06:05:00|184244.6|184154.6|184240|184150|184255.1|184165.1|184205.4|184115.4|430
1761113400000|2025-10-22 06:10:00|184229.1|184139.1|184232.1|184142.1|184245.5|184155.5|184207|184117|335
1761113700000|2025-10-22 06:15:00|184230.6|184140.6|184249.4|184159.4|184264|184174|184220.1|184130.1|258
1761114000000|2025-10-22 06:20:00|184247.7|184157.7|184209.7|184119.7|184253.2|184163.2|184204.4|184114.4|249
1761114300000|2025-10-22 06:25:00|184212.1|184122.1|184184.7|184094.7|184218.4|184128.4|184175.5|184085.5|365
1761114600000|2025-10-22 06:30:00|184188.6|184098.6|184169.3|184079.3|184194.6|184104.6|184167.2|184077.2|419
1761114900000|2025-10-22 06:35:00|184171.9|184081.9|184156.6|184066.6|184180.3|184090.3|184139.8|184052.6|271
1761115200000|2025-10-22 06:40:00|184161.1|184071.1|184104.8|184014.8|184161.1|184071.1|184077.2|183987.2|132
1761115500000|2025-10-22 06:45:00|184102.7|184012.7|184082.9|183992.9|184105.7|184015.7|184065.6|183975.6|299
1761115800000|2025-10-22 06:50:00|184083.2|183993.2|184080.7|183990.7|184085.9|183995.9|184073.5|183983.5|229
1761116100000|2025-10-22 06:55:00|184078.9|183988.9|184116.6|184026.6|184142.2|184052.2|184078.9|183988.9|342
1761116400000|2025-10-22 07:00:00|184117.3|184027.3|184153.1|184063.1|184156.3|184066.3|184096.8|184006.8|249
1761116700000|2025-10-22 07:05:00|184153.5|184063.5|184174.5|184084.5|184206.5|184116.5|184138.9|184048.9|384
1761117000000|2025-10-22 07:10:00|184174.6|184084.6|184146.6|184056.6|184174.6|184084.6|184131.8|184041.8|354
1761117300000|2025-10-22 07:15:00|184147.9|184057.9|184107.2|184017.2|184156.8|184066.8|184098.4|184008.4|416
1761117600000|2025-10-22 07:20:00|184105.5|184015.5|184106|184016|184118.3|184028.3|184079.3|183989.3|430
1761117900000|2025-10-22 07:25:00|184105.5|184015.5|184070.2|183980.2|184106.7|184016.7|184067.7|183977.7|351
1761118200000|2025-10-22 07:30:00|184065.9|183975.9|184072.2|183982.2|184076.7|183986.7|184017|183949.7|202
1761118500000|2025-10-22 07:35:00|184070.2|183980.2|184041.3|183951.3|184070.2|183980.2|184022.5|183932.5|157
1761118800000|2025-10-22 07:40:00|184040.9|183950.9|184040.9|183950.9|184048.3|183958.3|184020.5|183930.5|218
1761119100000|2025-10-22 07:45:00|184039.6|183949.6|184039.7|183949.7|184048.5|183958.5|184030.2|183940.2|65
1761119400000|2025-10-22 07:50:00|184040|183950|184085.5|183995.5|184088.4|183998.4|184033.3|183943.3|261
1761119700000|2025-10-22 07:55:00|184087.7|183997.7|184090.3|184000.3|184092.5|184002.5|184054.1|183964.1|373
1761120000000|2025-10-22 08:00:00|184090.6|184000.6|184106.6|184016.6|184117.6|184027.6|184070.2|183980.2|288
1761120300000|2025-10-22 08:05:00|184102.9|184012.9|184090.7|184000.7|184117.7|184027.7|184080.1|183990.1|214
1761120600000|2025-10-22 08:10:00|184088.5|183998.5|184159.6|184069.6|184165|184075|184079.6|183989.6|329
1761120900000|2025-10-22 08:15:00|184159.4|184069.4|184156.1|184066.1|184161|184071|184110.4|184020.4|332
1761121200000|2025-10-22 08:20:00|184156.6|184066.6|184118.8|184028.8|184162|184072|184113.6|184023.6|297
1761121500000|2025-10-22 08:25:00|184118.3|184028.3|184135.5|184045.5|184141.7|184051.7|184110.9|184020.9|233
1761121800000|2025-10-22 08:30:00|184129.5|184039.5|184241.8|184151.8|184242.5|184152.5|184129.5|184039.5|184
1761122100000|2025-10-22 08:35:00|184240.4|184150.4|184220.5|184130.5|184248.3|184158.3|184219.4|184129.4|110
1761122400000|2025-10-22 08:40:00|184221.7|184131.7|184240.1|184150.1|184287|184197|184213.5|184123.5|196
1761122700000|2025-10-22 08:45:00|184241.6|184151.6|184279.4|184189.4|184291.4|184201.4|184188|184117.9|312
1761123000000|2025-10-22 08:50:00|184277.9|184187.9|184218.2|184128.2|184277.9|184187.9|184210.5|184120.5|357
1761123300000|2025-10-22 08:55:00|184218.3|184128.3|184222.6|184132.6|184237.5|184147.5|184178.3|184103.4|196
1761123600000|2025-10-22 09:00:00|184220|184130|184180.7|184130.7|184238.1|184148.1|184165.3|184108.6|220
1761123900000|2025-10-22 09:05:00|184182.5|184132.5|184151.7|184061.7|184184.9|184132.5|184141.6|184055.7|272
1761124200000|2025-10-22 09:10:00|184152.1|184062.1|184189.9|184099.9|184196.3|184106.3|184125.8|184056.6|361
1761124500000|2025-10-22 09:15:00|184190.2|184100.2|184200.8|184110.8|184232.8|184142.8|184186.4|184096.4|260
1761124800000|2025-10-22 09:20:00|184199.4|184109.4|184158.4|184108.4|184218.5|184144.9|184155|184085.9|311
1761125100000|2025-10-22 09:25:00|184157.6|184107.6|184143.7|184053.7|184176.4|184109.8|184110.6|184043.8|222
1761125400000|2025-10-22 09:30:00|184144.5|184054.5|184143.9|184053.9|184146.5|184072.6|184102.5|184012.5|119
1761125700000|2025-10-22 09:35:00|184142.8|184052.8|184141.4|184051.4|184149.9|184070.9|184115.9|184025.9|151
1761126000000|2025-10-22 09:40:00|184142.3|184052.3|184102.1|184012.1|184149.7|184059.7|184091.6|184001.6|166
1761126300000|2025-10-22 09:45:00|184100.9|184010.9|184081.2|183991.2|184109.9|184019.9|184079.2|183989.2|105
1761126600000|2025-10-22 09:50:00|184083.8|183993.8|184070.7|183980.7|184085.6|184003.5|184049|183980.7|66
1761126900000|2025-10-22 09:55:00|184070.4|183980.4|184047.3|183957.3|184081.8|184010.4|184014.2|183939.1|183
1761127200000|2025-10-22 10:00:00|184053.9|183963.9|184051.8|183961.8|184053.9|183979.2|184017.6|183953.4|112
1761127500000|2025-10-22 10:05:00|184052.7|183962.7|184040.5|183950.5|184057.2|183983.1|184011.9|183943.4|180
1761127800000|2025-10-22 10:10:00|184018.2|183968.2|184019.7|183969.7|184052.5|183981.1|184017.4|183941.3|135
1761128100000|2025-10-22 10:15:00|184017.4|183967.4|184032.7|183942.7|184046.5|183975|183988.2|183915.3|211
1761128400000|2025-10-22 10:20:00|184030.5|183940.5|184009.5|183919.5|184030.5|183943.1|183976|183903.9|194
1761128700000|2025-10-22 10:25:00|184011.1|183921.1|184014.4|183924.4|184045.6|183965.2|183990|183917.9|262
1761129000000|2025-10-22 10:30:00|184015.9|183925.9|183980.4|183930.4|184021|183931.6|183975.6|183897|180
1761129300000|2025-10-22 10:35:00|183978.5|183928.5|183980.6|183890.6|184002.2|183932.8|183943.3|183885.1|138
1761129600000|2025-10-22 10:40:00|183982.1|183892.1|183956.2|183906.2|183997.3|183922.3|183942.7|183879.2|130
1761129900000|2025-10-22 10:45:00|183956.6|183906.6|183938.9|183888.9|183961.2|183906.6|183935|183866.1|215
1761130200000|2025-10-22 10:50:00|183940.7|183890.7|184065.9|183975.9|184065.9|183982.1|183935.7|183868.2|195
1761130500000|2025-10-22 10:55:00|184065.2|183975.2|184034.2|183984.2|184065.2|184008.2|184029.3|183962.3|296
1761130800000|2025-10-22 11:00:00|184033.3|183983.3|184079.7|184029.7|184094.1|184032.8|183999.4|183934.1|147
1761131100000|2025-10-22 11:05:00|184083|184033|184069.2|184019.2|184101.5|184033|184033.1|183962.1|175
1761131400000|2025-10-22 11:10:00|184068.8|184018.8|184054.9|184004.9|184101.4|184041.4|184048.7|183998.7|245
1761131700000|2025-10-22 11:15:00|184045.7|183995.7|184071|184021|184080.2|184030.2|184034|183984|186
1761132000000|2025-10-22 11:20:00|184068.7|184018.7|184050.2|184000.2|184081.9|184031.9|184025.9|183975.9|249
1761132300000|2025-10-22 11:25:00|184053.1|184003.1|183971.7|183921.7|184053.1|184003.1|183960.2|183910.2|366
1761132600000|2025-10-22 11:30:00|183971.5|183921.5|183971.1|183921.1|183998.6|183930.1|183951.1|183889.6|296
1761132900000|2025-10-22 11:35:00|183972.5|183922.5|184128.4|184038.4|184135.2|184064.4|183944.5|183885|278
1761133200000|2025-10-22 11:40:00|184129.2|184039.2|184104.6|184054.6|184165.5|184102.8|184092|184028.9|301
1761133500000|2025-10-22 11:45:00|184109.9|184059.9|184225.3|184135.3|184230.4|184160|184102.8|184034.9|360
1761133800000|2025-10-22 11:50:00|184224.8|184134.8|184174|184124|184257.8|184172.7|184163.3|184093.1|265
1761134100000|2025-10-22 11:55:00|184169.9|184119.9|184136|184086|184200.8|184134.5|184123.7|184073.7|257
1761134400000|2025-10-22 12:00:00|184134.4|184084.4|184058.7|183968.7|184173.2|184100.2|183998.9|183929.9|593
1761134700000|2025-10-22 12:05:00|184058.5|183968.5|184041|183991|184095.6|184025.7|184012.7|183942.9|322
1761135000000|2025-10-22 12:10:00|184036.3|183986.3|184029.5|183979.5|184070|184000.5|183975|183906.1|355
1761135300000|2025-10-22 12:15:00|184008.8|183958.8|183940.7|183890.7|184031.4|183966.3|183933.1|183869.1|364
1761135600000|2025-10-22 12:20:00|183944.9|183894.9|184016.8|183966.8|184056.6|183994.5|183939.3|183889.3|319
1761135900000|2025-10-22 12:25:00|184016.1|183966.1|183949.6|183899.6|184024.1|183966.1|183905.5|183855.5|335
1761136200000|2025-10-22 12:30:00|183947.5|183897.5|184008.5|183958.5|184015|183965|183932|183872.6|268
1761136500000|2025-10-22 12:35:00|184002.3|183952.3|184081.4|184031.4|184110.4|184052.1|184001|183951|257
1761136800000|2025-10-22 12:40:00|184081|184031|184074.4|183984.4|184215.6|184139.8|184070.7|183980.7|293
1761137100000|2025-10-22 12:45:00|184078|183988|184107.1|184057.1|184107.1|184057.1|184024.3|183974.3|380
1761137400000|2025-10-22 12:50:00|184106.3|184056.3|184122.9|184032.9|184168.6|184099.4|184080|184030|403
1761137700000|2025-10-22 12:55:00|184121.5|184031.5|184137|184087|184170.2|184099.3|184063|183998.9|421
1761138000000|2025-10-22 13:00:00|184138.1|184088.1|184144|184094|184199.6|184133.2|184094.1|184033.7|339
1761138300000|2025-10-22 13:05:00|184142.4|184092.4|184099.7|184049.7|184144.2|184094.2|184045.9|183995.9|386
1761138600000|2025-10-22 13:10:00|184098.7|184048.7|184107.2|184057.2|184175.6|184125.6|184098.5|184048.5|330
1761138900000|2025-10-22 13:15:00|184107.6|184057.6|184031.6|183981.6|184107.6|184057.6|184013.9|183963.9|309
1761139200000|2025-10-22 13:20:00|184031.9|183981.9|184066.5|184016.5|184095.6|184019.9|183992.1|183942.1|349
1761139500000|2025-10-22 13:25:00|184068.1|184018.1|184065.7|184015.7|184129.2|184055.3|184063.9|183991.8|353
1761139800000|2025-10-22 13:30:00|184078.4|184028.4|184063|184013|184123.9|184073.9|184046.4|183994.2|340
1761140100000|2025-10-22 13:35:00|184062|184012|183864|183814|184097.3|184012|183862.6|183791.5|339
1761140400000|2025-10-22 13:40:00|183863.1|183813.1|183918.9|183828.9|183928.3|183874.5|183855.8|183794.5|312
1761140700000|2025-10-22 13:45:00|183920.2|183830.2|183813.7|183763.7|183928.8|183855.1|183812.8|183741.5|415
1761141000000|2025-10-22 13:50:00|183815.2|183765.2|183798.9|183748.9|183861.6|183811.6|183774.9|183723.6|404
1761141300000|2025-10-22 13:55:00|183802.4|183752.4|183765.6|183715.6|183828.6|183759.5|183739.9|183687.3|351
1761141600000|2025-10-22 14:00:00|183770|183720|183761.1|183711.1|183818.6|183764.6|183705.2|183650.5|405
1761141900000|2025-10-22 14:05:00|183760.3|183710.3|183818.7|183728.7|183827|183763.7|183753|183689.9|369
1761142200000|2025-10-22 14:10:00|183822.3|183732.3|183806.1|183756.1|183866.1|183816.1|183792.9|183724.1|310
1761142500000|2025-10-22 14:15:00|183804.9|183754.9|183763.8|183713.8|183818.6|183768.6|183728.1|183678.1|314
1761142800000|2025-10-22 14:20:00|183762.8|183712.8|183823.2|183773.2|183828.8|183778.8|183756.9|183706.9|293
1761143100000|2025-10-22 14:25:00|183825.2|183775.2|183951.3|183861.3|183956.2|183889.8|183810.4|183760.4|381
1761143400000|2025-10-22 14:30:00|183950.2|183860.2|184007.4|183957.4|184018|183968|183943.9|183853.9|327
1761143700000|2025-10-22 14:35:00|184006.3|183956.3|183980.9|183930.9|184026.1|183967.8|183931.9|183865.2|324
1761144000000|2025-10-22 14:40:00|183982.7|183932.7|184124.5|184034.5|184157.7|184094.2|183982.7|183932.7|349
1761144300000|2025-10-22 14:45:00|184124.3|184034.3|184145.4|184095.4|184234.9|184167.5|184109.5|184034.3|407
1761144600000|2025-10-22 14:50:00|184146.6|184096.6|184300.1|184250.1|184317.9|184267.9|184131.1|184081.1|484
1761144900000|2025-10-22 14:55:00|184301.2|184251.2|184206|184156|184353.7|184295.1|184201.4|184151.4|554
1761145200000|2025-10-22 15:00:00|184205.1|184155.1|184032.7|183982.7|184226.6|184155.4|183999.7|183949.7|438
1761145500000|2025-10-22 15:05:00|184029.2|183979.2|184091.1|184041.1|184104.4|184054.4|183968.8|183918.8|376
1761145800000|2025-10-22 15:10:00|184094.9|184044.9|184237.5|184187.5|184268.9|184218.9|184090.9|184040.9|291
1761146100000|2025-10-22 15:15:00|184241.2|184191.2|184213|184163|184270.7|184197|184171|184094.5|399
1761146400000|2025-10-22 15:20:00|184213.1|184163.1|184342.1|184292.1|184367|184317|184211.3|184161.3|396
1761146700000|2025-10-22 15:25:00|184344.5|184294.5|184272.8|184222.8|184380.7|184330.7|184251.6|184201.6|390
1761147000000|2025-10-22 15:30:00|184272.9|184222.9|184219.6|184129.6|184375.9|184325.9|184182.1|184112.4|472
1761147300000|2025-10-22 15:35:00|184221.4|184131.4|184194.8|184144.8|184226|184173.6|184103.5|184053.5|521
1761147600000|2025-10-22 15:40:00|184195.9|184145.9|184153.2|184063.2|184211.2|184161.2|184092|184042|416
1761147900000|2025-10-22 15:45:00|184157.1|184067.1|184241.8|184191.8|184245.5|184195.5|184132.6|184067.1|366
1761148200000|2025-10-22 15:50:00|184244.5|184194.5|184229.5|184139.5|184335.9|184267.2|184211.2|184138|353
1761148500000|2025-10-22 15:55:00|184229.9|184139.9|184255.9|184205.9|184280.9|184230.9|184173.9|184105.6|386
1761148800000|2025-10-22 16:00:00|184256.8|184206.8|184376|184326|184408.9|184358.9|184241.4|184191.4|370
1761149100000|2025-10-22 16:05:00|184377.2|184327.2|184341.1|184291.1|184385.5|184335.5|184275.3|184213.7|239
1761149400000|2025-10-22 16:10:00|184342.8|184292.8|184311.1|184261.1|184371.5|184316|184311.1|184261.1|369
1761149700000|2025-10-22 16:15:00|184311.4|184261.4|184307.4|184257.4|184312.4|184262.4|184260|184210|247
1761150000000|2025-10-22 16:20:00|184306.2|184256.2|184328|184278|184404.5|184354.5|184306.2|184256.2|334
1761150300000|2025-10-22 16:25:00|184327.2|184277.2|184341.1|184291.1|184352.5|184302.5|184265.5|184215.5|329
1761150600000|2025-10-22 16:30:00|184340.1|184290.1|184370.8|184320.8|184666.9|184600.3|184325.7|184275.7|902
1761150900000|2025-10-22 16:35:00|184364.1|184314.1|184389.3|184339.3|184420.6|184362.8|184323.2|184273.2|761
1761151200000|2025-10-22 16:40:00|184396|184346|184443.2|184353.2|184456.7|184397.3|184340.3|184255.6|542
1761151500000|2025-10-22 16:45:00|184445.8|184355.8|184440|184390|184450.2|184396.8|184368.9|184292.5|464
1761151800000|2025-10-22 16:50:00|184440.7|184390.7|184353.8|184303.8|184479.8|184429.8|184319.1|184268.4|434
1761152100000|2025-10-22 16:55:00|184350.5|184300.5|184474.7|184424.7|184474.7|184424.7|184312.8|184250.3|590
1761152400000|2025-10-22 17:00:00|184471|184421|184506.7|184456.7|184531.9|184467.6|184448.2|184385.1|359
1761152700000|2025-10-22 17:05:00|184508.7|184458.7|184463.5|184413.5|184511.6|184461.6|184454.6|184404.6|455
1761153000000|2025-10-22 17:10:00|184463.1|184413.1|184533.4|184443.4|184543.9|184469.2|184447.7|184397.7|507
1761153300000|2025-10-22 17:15:00|184532|184442|184566.7|184476.7|184575.7|184523.8|184511.5|184442|364
1761153600000|2025-10-22 17:20:00|184567|184477|184659.9|184609.9|184688.6|184638.6|184545.4|184471.8|392
1761153900000|2025-10-22 17:25:00|184660.9|184610.9|184569.2|184519.2|184690.4|184640.4|184546.3|184496.3|454
1761154200000|2025-10-22 17:30:00|184569.9|184519.9|184559.6|184509.6|184620.3|184570.3|184542.4|184473.4|404
1761154500000|2025-10-22 17:35:00|184559.1|184509.1|184615.1|184565.1|184619.8|184569.8|184531|184474.2|352
1761154800000|2025-10-22 17:40:00|184617.9|184567.9|184644.2|184594.2|184696.3|184646.3|184612.3|184562.3|419
1761155100000|2025-10-22 17:45:00|184643.8|184593.8|184596|184546|184643.8|184593.8|184549.9|184499.9|475
1761155400000|2025-10-22 17:50:00|184596.2|184546.2|184725.7|184635.7|184730.3|184658.6|184584|184515.2|486
1761155700000|2025-10-22 17:55:00|184723.1|184633.1|184645.5|184595.5|184751.1|184679.1|184640.8|184584.1|359
1761156000000|2025-10-22 18:00:00|184646.1|184596.1|184583|184533|184650.2|184600.2|184553.5|184476.4|311
1761156300000|2025-10-22 18:05:00|184582.2|184532.2|184594.6|184544.6|184600.6|184550.6|184514.2|184464.2|382
1761156600000|2025-10-22 18:10:00|184593.7|184543.7|184638.1|184588.1|184647.9|184597.9|184586.6|184536.6|451
1761156900000|2025-10-22 18:15:00|184639.1|184589.1|184676.1|184626.1|184709.3|184659.3|184613|184563|391
1761157200000|2025-10-22 18:20:00|184676.9|184626.9|184541.7|184491.7|184676.9|184626.9|184536.8|184486.8|291
1761157500000|2025-10-22 18:25:00|184540.9|184490.9|184598.4|184548.4|184607|184557|184539.6|184489.6|383
1761157800000|2025-10-22 18:30:00|184601.3|184551.3|184595.7|184545.7|184629.4|184567|184578.9|184520.7|407
1761158100000|2025-10-22 18:35:00|184594.4|184544.4|184592.8|184542.8|184622.8|184561.6|184552.5|184490.9|313
1761158400000|2025-10-22 18:40:00|184593.7|184543.7|184580.1|184530.1|184659.5|184592.5|184544.7|184476.7|423
1761158700000|2025-10-22 18:45:00|184578.6|184528.6|184503.4|184453.4|184597.8|184530.6|184503.4|184434.5|266
1761159000000|2025-10-22 18:50:00|184504.1|184454.1|184508.8|184458.8|184560.7|184499.4|184499.7|184449.7|339
1761159300000|2025-10-22 18:55:00|184510.1|184460.1|184468|184418|184511.5|184461.5|184428.4|184375.1|341
1761159600000|2025-10-22 19:00:00|184471.2|184421.2|184480.2|184430.2|184529.5|184479.5|184442.6|184392.6|497
1761159900000|2025-10-22 19:05:00|184479.5|184429.5|184462.8|184412.8|184488.7|184438.7|184448.1|184398.1|485
1761160200000|2025-10-22 19:10:00|184460.5|184410.5|184440.1|184390.1|184477.2|184427.2|184420.3|184370.3|325
1761160500000|2025-10-22 19:15:00|184440.5|184390.5|184438.1|184388.1|184455.4|184395.5|184413.3|184363.3|416
1761160800000|2025-10-22 19:20:00|184438.7|184388.7|184437.8|184387.8|184464.8|184413|184429.1|184372.1|356
1761161100000|2025-10-22 19:25:00|184437.6|184387.6|184410.7|184360.7|184438.8|184388.8|184399.5|184349.5|346
1761161400000|2025-10-22 19:30:00|184409.5|184359.5|184408.6|184358.6|184415.7|184365.7|184395.3|184345.3|335
1761161700000|2025-10-22 19:35:00|184410.3|184360.3|184402.3|184352.3|184432.4|184382.4|184391.3|184341.3|374
1761162000000|2025-10-22 19:40:00|184399.8|184349.8|184428|184378|184433.6|184383.6|184392.4|184342.4|366
1761162300000|2025-10-22 19:45:00|184441.9|184391.9|184462|184412|184504.6|184454.6|184435.9|184385.9|289
1761162600000|2025-10-22 19:50:00|184461.2|184411.2|184484.6|184434.6|184490.3|184440.3|184458.5|184408.5|249
1761162900000|2025-10-22 19:55:00|184482.9|184432.9|184500.3|184450.3|184516.3|184466.3|184472.1|184422.1|484
1761163200000|2025-10-22 20:00:00|184520.9|184430.9|184510.2|184460.2|184524.8|184460.2|184492.2|184430.9|174
1761163500000|2025-10-22 20:05:00|184507.9|184457.9|184441.9|184351.9|184509.4|184459.4|184420.5|184346.3|356
1761163800000|2025-10-22 20:10:00|184443|184353|184421.8|184371.8|184443|184372.8|184410.5|184339.9|173
1761164100000|2025-10-22 20:15:00|184442.1|184352.1|184454.6|184404.6|184461.2|184411.2|184422.9|184352.1|238
1761164400000|2025-10-22 20:20:00|184458.2|184408.2|184457.3|184407.3|184463.4|184413.4|184452.3|184402.3|108
1761164700000|2025-10-22 20:25:00|184456.9|184406.9|184424.1|184374.1|184460.9|184410.9|184413.4|184341|35
1761165000000|2025-10-22 20:30:00|184427.5|184377.5|184485.6|184435.6|184489|184439|184427.4|184377.4|75
1761165300000|2025-10-22 20:35:00|184482.7|184432.7|184483.8|184433.8|184490.9|184440.9|184476.6|184426.6|102
1761165600000|2025-10-22 20:40:00|184485.1|184435.1|184432.5|184342.5|184507.2|184436.7|184409.9|184342.5|227
1761165900000|2025-10-22 20:45:00|184431.7|184341.7|184425.7|184335.7|184439.8|184349.8|184424.6|184334.6|32
1761166200000|2025-10-22 20:50:00|184429.5|184339.5|184389.2|184299.2|184429.5|184339.5|184377.5|184288.6|115
1761166500000|2025-10-22 20:55:00|184389.3|184299.3|184364.5|184274.5|184428.5|184304.1|184344.6|184254.6|144
1761166800000|2025-10-22 21:00:00|184361.9|184271.9|184820|184510|184820|184510|184361.9|184271.9|3
1761167100000|2025-10-22 21:05:00|184696.3|184386.3|184514|184204|184696.3|184386.3|184509.7|184199.7|14
1761167400000|2025-10-22 21:10:00|184514.4|184204.4|184567.7|184257.7|184567.7|184257.7|184512.8|184202.8|9
1761167700000|2025-10-22 21:15:00|184507.1|184197.1|184493.8|184183.8|184507.1|184197.1|184493.8|184183.8|7
1761168000000|2025-10-22 21:20:00|184494.1|184184.1|184499.1|184189.1|184523.5|184213.5|184494.1|184184.1|29
1761168300000|2025-10-22 21:25:00|184511|184201|184494|184184|184511|184201|184494|184184|10
1761168600000|2025-10-22 21:30:00|184493.9|184183.9|184595|184285|184595.2|184285.2|184493.9|184183.9|15
1761168900000|2025-10-22 21:35:00|184594.7|184284.7|184608.6|184298.6|184611.5|184301.5|184593.8|184283.8|18
1761169200000|2025-10-22 21:40:00|184599.6|184289.6|184616.9|184306.9|184616.9|184306.9|184599.6|184289.6|7
1761169500000|2025-10-22 21:45:00|184615.1|184305.1|184604.9|184294.9|184615.1|184305.1|184604.9|184294.9|5
1761169800000|2025-10-22 21:50:00|184607.7|184297.7|184511.8|184201.8|184607.7|184297.7|184511.8|184201.8|19
1761170100000|2025-10-22 21:55:00|184502.8|184192.8|184512.1|184202.1|184513.1|184203.1|184502.8|184192.8|4
1761170400000|2025-10-22 22:00:00|184403|184093|184451.9|184361.9|184655|184371.8|184403|184093|57
1761170700000|2025-10-22 22:05:00|184451.2|184361.2|184470.6|184380.6|184473.6|184383.6|184442.7|184352.7|40
1761171000000|2025-10-22 22:10:00|184464.6|184374.6|184466.7|184376.7|184474.8|184384.8|184461.3|184371.3|51
1761171300000|2025-10-22 22:15:00|184466.4|184376.4|184468.3|184378.3|184470|184380|184445.6|184355.6|40
1761171600000|2025-10-22 22:20:00|184468.1|184378.1|184468.5|184378.5|184471.7|184381.7|184464.7|184374.7|39
1761171900000|2025-10-22 22:25:00|184468|184378|184467.9|184377.9|184474.6|184384.6|184467.9|184377.9|31
1761172200000|2025-10-22 22:30:00|184470.9|184380.9|184471.8|184381.8|184472|184382|184467.6|184377.6|22
1761172500000|2025-10-22 22:35:00|184472|184382|184467.1|184377.1|184472.3|184382.3|184466.6|184376.6|23
1761172800000|2025-10-22 22:40:00|184468|184378|184469.3|184379.3|184469.3|184379.3|184466.2|184376.2|17
1761173100000|2025-10-22 22:45:00|184469|184379|184468|184378|184470.7|184380.7|184467.4|184377.4|18
1761173400000|2025-10-22 22:50:00|184469|184379|184466.3|184376.3|184470.3|184380.3|184466.3|184376.3|27
1761173700000|2025-10-22 22:55:00|184468|184378|184466.7|184376.7|184468.5|184378.5|184462|184372|30
1761174000000|2025-10-22 23:00:00|184468.5|184378.5|184468.9|184378.9|184476.8|184386.8|184466.8|184376.8|38
1761174300000|2025-10-22 23:05:00|184468.4|184378.4|184468.3|184378.3|184470.4|184380.4|184464.7|184374.7|34
1761174600000|2025-10-22 23:10:00|184467|184377|184470.7|184380.7|184471|184381|184464.6|184374.6|23
1761174900000|2025-10-22 23:15:00|184470|184380|184469.6|184379.6|184471.7|184381.7|184465|184375|25
1761175200000|2025-10-22 23:20:00|184470|184380|184465.5|184375.5|184470|184380|184463.5|184373.5|23
1761175500000|2025-10-22 23:25:00|184463.3|184373.3|184484.1|184394.1|184493|184403|184463.3|184373.3|31
1761175800000|2025-10-22 23:30:00|184485|184395|184484.5|184394.5|184485|184395|184469.7|184379.7|19
1761176100000|2025-10-22 23:35:00|184486.3|184396.3|184483.5|184393.5|184487.8|184397.8|184477.5|184387.5|48
1761176400000|2025-10-22 23:40:00|184482|184392|184492.5|184402.5|184498.8|184408.8|184482|184392|51
1761176700000|2025-10-22 23:45:00|184494.2|184404.2|184465|184375|184501|184411|184460|184370|342
1761177000000|2025-10-22 23:50:00|184462.3|184372.3|184460.1|184370.1|184477.1|184387.1|184453.2|184363.2|342
1761177300000|2025-10-22 23:55:00|184458.1|184368.1|184458.8|184368.8|184478.9|184388.9|184451.9|184361.9|424
1761177600000|2025-10-23 00:00:00|184469.1|184379.1|184526.8|184436.8|184531.9|184441.9|184460.3|184370.3|361
1761177900000|2025-10-23 00:05:00|184527.2|184437.2|184502.7|184412.7|184533.3|184443.3|184494.6|184404.6|612
1761178200000|2025-10-23 00:10:00|184503.6|184413.6|184492.5|184402.5|184513.7|184423.7|184484.9|184394.9|286
1761178500000|2025-10-23 00:15:00|184492.8|184402.8|184490.7|184400.7|184514.5|184424.5|184488.9|184398.9|272
1761178800000|2025-10-23 00:20:00|184492.2|184402.2|184490.8|184400.8|184519.1|184429.1|184466.6|184376.6|432
1761179100000|2025-10-23 00:25:00|184489.1|184399.1|184489.9|184399.9|184498.2|184408.2|184468.3|184378.3|146
1761179400000|2025-10-23 00:30:00|184490.3|184400.3|184440.6|184350.6|184497.8|184407.8|184438.1|184348.1|105
1761179700000|2025-10-23 00:35:00|184436.4|184346.4|184465.2|184375.2|184469.8|184379.8|184435.5|184345.5|113
1761180000000|2025-10-23 00:40:00|184466.8|184376.8|184481.2|184391.2|184483.1|184393.1|184462.7|184372.7|167
1761180300000|2025-10-23 00:45:00|184481.9|184391.9|184482.2|184392.2|184491.1|184401.1|184452.6|184362.6|190
1761180600000|2025-10-23 00:50:00|184479.1|184389.1|184433.9|184343.9|184482.3|184392.3|184431.1|184341.1|482
1761180900000|2025-10-23 00:55:00|184439.2|184349.2|184441.5|184351.5|184450.5|184360.5|184435|184345|313
1761181200000|2025-10-23 01:00:00|184443.1|184353.1|184477.8|184387.8|184482.5|184392.5|184426.9|184336.9|166
1761181500000|2025-10-23 01:05:00|184479.5|184389.5|184459.7|184369.7|184482.3|184392.3|184450.6|184360.6|177
1761181800000|2025-10-23 01:10:00|184457.7|184367.7|184452.8|184362.8|184462|184372|184439.1|184349.1|330
1761182100000|2025-10-23 01:15:00|184455.2|184365.2|184489.2|184399.2|184493.7|184403.7|184446.7|184356.7|274
1761182400000|2025-10-23 01:20:00|184492.2|184402.2|184475.4|184385.4|184492.5|184402.5|184471.5|184381.5|116
1761182700000|2025-10-23 01:25:00|184475.5|184385.5|184498.2|184408.2|184505.4|184415.4|184475.5|184385.5|260
1761183000000|2025-10-23 01:30:00|184498|184408|184469|184379|184498|184408|184465.9|184375.9|84
1761183300000|2025-10-23 01:35:00|184470.5|184380.5|184482.5|184392.5|184482.5|184392.5|184461.6|184371.6|68
1761183600000|2025-10-23 01:40:00|184487.3|184397.3|184490.7|184400.7|184493.7|184403.7|184464.8|184374.8|57
1761183900000|2025-10-23 01:45:00|184493.8|184403.8|184513.7|184423.7|184513.7|184423.7|184488.1|184398.1|34
1761184200000|2025-10-23 01:50:00|184513.2|184423.2|184520|184430|184525.9|184435.9|184503|184413|79
1761184500000|2025-10-23 01:55:00|184524.4|184434.4|184521.8|184431.8|184533.2|184443.2|184503.1|184413.1|78
1761184800000|2025-10-23 02:00:00|184521.6|184431.6|184525.4|184435.4|184531.7|184441.7|184512.7|184422.7|60
1761185100000|2025-10-23 02:05:00|184525|184435|184525|184435|184532.5|184442.5|184511.3|184421.3|49
1761185400000|2025-10-23 02:10:00|184524|184434|184540.3|184450.3|184554.2|184464.2|184522.7|184432.7|54
1761185700000|2025-10-23 02:15:00|184540|184450|184539.3|184449.3|184551.9|184461.9|184537|184447|92
1761186000000|2025-10-23 02:20:00|184539.8|184449.8|184535.9|184445.9|184547.3|184457.3|184534.6|184444.6|41
1761186300000|2025-10-23 02:25:00|184535|184445|184534.4|184444.4|184538.7|184448.7|184532.1|184442.1|53
1761186600000|2025-10-23 02:30:00|184533|184443|184531.1|184441.1|184538.2|184448.2|184530.1|184440.1|160
1761186900000|2025-10-23 02:35:00|184533.7|184443.7|184529.5|184439.5|184537.9|184447.9|184527.2|184437.2|112
1761187200000|2025-10-23 02:40:00|184529.2|184439.2|184525.8|184435.8|184534.8|184444.8|184509.4|184419.4|50
1761187500000|2025-10-23 02:45:00|184505.8|184415.8|184509.5|184419.5|184511.3|184421.3|184497.7|184407.7|45
1761187800000|2025-10-23 02:50:00|184511.1|184421.1|184507.3|184417.3|184512|184422|184501|184411|48
1761188100000|2025-10-23 02:55:00|184505.7|184415.7|184511.2|184421.2|184511.2|184421.2|184501.9|184411.9|51
1761188400000|2025-10-23 03:00:00|184511.4|184421.4|184510.4|184420.4|184516|184426|184504.2|184414.2|97
1761188700000|2025-10-23 03:05:00|184510.2|184420.2|184500.3|184410.3|184513.3|184423.3|184496.6|184406.6|41
1761189000000|2025-10-23 03:10:00|184500|184410|184503|184413|184509.9|184419.9|184498.5|184408.5|36
1761189300000|2025-10-23 03:15:00|184501.2|184411.2|184500.7|184410.7|184504.3|184414.3|184493.2|184403.2|101
1761189600000|2025-10-23 03:20:00|184500.8|184410.8|184501.9|184411.9|184502.8|184412.8|184472.8|184382.8|91
1761189900000|2025-10-23 03:25:00|184500.5|184410.5|184517.3|184427.3|184519.1|184429.1|184500.5|184410.5|40
1761190200000|2025-10-23 03:30:00|184510.8|184420.8|184511.5|184421.5|184518.2|184428.2|184507.4|184417.4|113
1761190500000|2025-10-23 03:35:00|184515.2|184425.2|184516.1|184426.1|184520|184430|184509.6|184419.6|46
1761190800000|2025-10-23 03:40:00|184512.2|184422.2|184533.9|184443.9|184545.3|184455.3|184512.2|184422.2|47
1761191100000|2025-10-23 03:45:00|184533.7|184443.7|184537.9|184447.9|184543.6|184453.6|184516.8|184426.8|54
1761191400000|2025-10-23 03:50:00|184539.5|184449.5|184543.5|184453.5|184552.5|184462.5|184537.7|184447.7|66
1761191700000|2025-10-23 03:55:00|184543.3|184453.3|184543.6|184453.6|184550.9|184460.9|184536.9|184446.9|87
1761192000000|2025-10-23 04:00:00|184545|184455|184549.8|184459.8|184564.8|184474.8|184535.4|184445.4|50
1761192300000|2025-10-23 04:05:00|184548.2|184458.2|184550.2|184460.2|184550.2|184460.2|184537.3|184447.3|31
1761192600000|2025-10-23 04:10:00|184554.9|184464.9|184553.6|184463.6|184574.2|184484.2|184550.9|184460.9|65
1761192900000|2025-10-23 04:15:00|184548.5|184458.5|184552.2|184462.2|184553.2|184463.2|184544.5|184454.5|18
1761193200000|2025-10-23 04:20:00|184548.5|184458.5|184542.6|184452.6|184551|184461|184538|184448|28
1761193500000|2025-10-23 04:25:00|184540.3|184450.3|184539|184449|184543.8|184453.8|184536.4|184446.4|35
1761193800000|2025-10-23 04:30:00|184537.6|184447.6|184547.6|184457.6|184578.4|184459.2|184530.4|184415.4|23
1761194100000|2025-10-23 04:35:00|184548.5|184458.5|184547.2|184457.2|184549.6|184459.6|184545.2|184455.2|16
1761194400000|2025-10-23 04:40:00|184546.5|184456.5|184549.2|184459.2|184549.8|184459.8|184545|184455|33
1761194700000|2025-10-23 04:45:00|184548.5|184458.5|184548.1|184458.1|184591.3|184459.6|184542.1|184392.9|61
1761195000000|2025-10-23 04:50:00|184548.6|184458.6|184514.4|184424.4|184549.1|184459.1|184511.9|184421.9|18
1761195300000|2025-10-23 04:55:00|184513.5|184423.5|184511.1|184421.1|184515|184425|184501.3|184411.3|46
1761195600000|2025-10-23 05:00:00|184519.2|184429.2|184515.5|184425.5|184520.3|184430.3|184512|184422|51
1761195900000|2025-10-23 05:05:00|184512.7|184422.7|184511.6|184421.6|184518|184428|184511.6|184421.6|32
1761196200000|2025-10-23 05:10:00|184513.4|184423.4|184517.5|184427.5|184518.3|184428.3|184510|184420|44
1761196500000|2025-10-23 05:15:00|184518.3|184428.3|184538.5|184448.5|184540.2|184450.2|184516|184426|26
1761196800000|2025-10-23 05:20:00|184537.9|184447.9|184551|184461|184551.2|184461.2|184535.7|184445.7|63
1761197100000|2025-10-23 05:25:00|184549.5|184459.5|184525|184435|184551.5|184461.5|184525|184435|41
1761197400000|2025-10-23 05:30:00|184526.5|184436.5|184510.5|184420.5|184527.9|184437.9|184507.2|184417.2|51
1761197700000|2025-10-23 05:35:00|184512.7|184422.7|184515.5|184425.5|184528.8|184438.8|184510.8|184420.8|38
1761198000000|2025-10-23 05:40:00|184518.2|184428.2|184511.1|184421.1|184520.7|184430.7|184511.1|184421.1|40
1761198300000|2025-10-23 05:45:00|184512.5|184422.5|184494.5|184404.5|184512.5|184422.5|184485.6|184395.6|42
1761198600000|2025-10-23 05:50:00|184494.1|184404.1|184446|184356|184494.1|184404.1|184440.5|184350.5|101
1761198900000|2025-10-23 05:55:00|184445.1|184355.1|184449.4|184359.4|184469|184379|184445|184355|129
1761199200000|2025-10-23 06:00:00|184445.8|184355.8|184448.9|184358.9|184465.5|184375.5|184436.7|184346.7|324
1761199500000|2025-10-23 06:05:00|184447.4|184357.4|184432.3|184342.3|184447.4|184357.4|184402.7|184312.7|246
1761199800000|2025-10-23 06:10:00|184432.1|184342.1|184440|184350|184451.7|184361.7|184423.8|184333.8|264
1761200100000|2025-10-23 06:15:00|184441.2|184351.2|184439.2|184349.2|184444.5|184354.5|184405.7|184315.7|167
1761200400000|2025-10-23 06:20:00|184439.9|184349.9|184413.3|184323.3|184446.1|184356.1|184406.1|184316.1|258
1761200700000|2025-10-23 06:25:00|184411.9|184321.9|184411.6|184321.6|184417.9|184327.9|184406.3|184316.3|136
1761201000000|2025-10-23 06:30:00|184411.2|184321.2|184410|184320|184414.4|184324.4|184402.8|184312.8|170
1761201300000|2025-10-23 06:35:00|184410.2|184320.2|184447.5|184357.5|184455.5|184365.5|184410.2|184320.2|181
1761201600000|2025-10-23 06:40:00|184445.7|184355.7|184450|184360|184470.7|184380.7|184438.9|184348.9|247
1761201900000|2025-10-23 06:45:00|184451.8|184361.8|184443.2|184353.2|184453.3|184363.3|184436.1|184346.1|241
1761202200000|2025-10-23 06:50:00|184443.4|184353.4|184434.5|184344.5|184443.4|184353.4|184410|184320|273
1761202500000|2025-10-23 06:55:00|184436.8|184346.8|184397.3|184307.3|184448|184358|184373.4|184283.4|358
1761202800000|2025-10-23 07:00:00|184397.8|184307.8|184324.1|184234.1|184404.7|184314.7|184308.2|184218.2|400
1761203100000|2025-10-23 07:05:00|184324.6|184234.6|184321.3|184231.3|184354.5|184264.5|184314.3|184224.3|195
1761203400000|2025-10-23 07:10:00|184321.6|184231.6|184293.5|184203.5|184325.4|184235.4|184269.3|184179.3|149
1761203700000|2025-10-23 07:15:00|184295.7|184205.7|184309.7|184219.7|184320.1|184230.1|184277|184187|212
1761204000000|2025-10-23 07:20:00|184307.5|184217.5|184283.8|184193.8|184307.5|184217.5|184255.9|184165.9|229
1761204300000|2025-10-23 07:25:00|184284.1|184194.1|184268.9|184178.9|184317.2|184227.2|184260.5|184170.5|195
1761204600000|2025-10-23 07:30:00|184265.6|184175.6|184290.6|184200.6|184301.4|184211.4|184234.1|184164.9|175
1761204900000|2025-10-23 07:35:00|184292.3|184202.3|184270.5|184180.5|184322.7|184232.7|184263.6|184173.6|275
1761205200000|2025-10-23 07:40:00|184272.2|184182.2|184269.2|184179.2|184285.5|184195.5|184254.5|184164.5|133
1761205500000|2025-10-23 07:45:00|184263.7|184173.7|184272.3|184182.3|184281.8|184191.8|184231.1|184169.1|208
1761205800000|2025-10-23 07:50:00|184270.9|184180.9|184265|184175|184280.9|184190.9|184257.9|184167.9|132
1761206100000|2025-10-23 07:55:00|184262.2|184172.2|184259.9|184169.9|184270.5|184180.5|184253.3|184163.3|91
1761206400000|2025-10-23 08:00:00|184258.4|184168.4|184232.7|184142.7|184275.5|184190.6|184229.7|184139.7|70
1761206700000|2025-10-23 08:05:00|184227.6|184137.6|184238.5|184148.5|184238.5|184148.5|184206.4|184116.4|213
1761207000000|2025-10-23 08:10:00|184237|184147|184213.1|184163.1|184237|184164.9|184207.1|184119.4|274
1761207300000|2025-10-23 08:15:00|184215.6|184165.6|184237.3|184147.3|184253.8|184167.3|184211.7|184121.7|241
1761207600000|2025-10-23 08:20:00|184230.4|184140.4|184206.7|184116.7|184230.4|184140.4|184187.5|184097.5|56
1761207900000|2025-10-23 08:25:00|184206.6|184116.6|184206.9|184116.9|184221.9|184131.9|184192.6|184102.6|160
1761208200000|2025-10-23 08:30:00|184207.6|184117.6|184213|184123|184223.9|184133.9|184201.2|184111.2|240
1761208500000|2025-10-23 08:35:00|184193|184143|184204.9|184114.9|184218.4|184150.1|184187.1|184098.1|136
1761208800000|2025-10-23 08:40:00|184202.8|184112.8|184199|184109|184210.6|184120.6|184189.5|184099.5|87
1761209100000|2025-10-23 08:45:00|184192.1|184102.1|184195|184105|184232|184157.1|184177|184102.1|120
1761209400000|2025-10-23 08:50:00|184196.6|184106.6|184216|184166|184246.2|184170.4|184169.9|184103.7|94
1761209700000|2025-10-23 08:55:00|184216.3|184166.3|184214.1|184124.1|184245.4|184186.3|184192.8|184119.6|174
1761210000000|2025-10-23 09:00:00|184215.3|184125.3|184217.6|184127.6|184243.4|184171.8|184193.5|184122.9|235
1761210300000|2025-10-23 09:05:00|184217.8|184127.8|184221.4|184131.4|184227.4|184156|184196.9|184124.7|169
1761210600000|2025-10-23 09:10:00|184221.6|184131.6|184194.9|184144.9|184231.7|184159|184193.9|184125.1|214
1761210900000|2025-10-23 09:15:00|184193|184143|184207.5|184117.5|184220.3|184150.5|184169|184108.4|304
1761211200000|2025-10-23 09:20:00|184208.5|184118.5|184240.8|184150.8|184260.3|184187.7|184207.5|184117.5|215
1761211500000|2025-10-23 09:25:00|184242|184152|184265.4|184175.4|184292.7|184202.7|184215.9|184146|193
1761211800000|2025-10-23 09:30:00|184265.5|184175.5|184270|184180|184310.5|184225|184239.7|184170.1|227
1761212100000|2025-10-23 09:35:00|184268.1|184178.1|184196.3|184106.3|184270.2|184180.2|184176.1|184101|208
1761212400000|2025-10-23 09:40:00|184191.2|184101.2|184188.9|184138.9|184228.4|184161.8|184177.9|184100.4|156
1761212700000|2025-10-23 09:45:00|184188.2|184138.2|184247.9|184157.9|184248.3|184180.6|184186.8|184115.5|197
1761213000000|2025-10-23 09:50:00|184249.3|184159.3|184256.2|184166.2|184295.7|184226.2|184240.1|184150.1|105
1761213300000|2025-10-23 09:55:00|184256.4|184166.4|184248.5|184158.5|184256.9|184166.9|184241.8|184151.8|112
1761213600000|2025-10-23 10:00:00|184247.2|184157.2|184250.8|184160.8|184258.8|184184.8|184223.3|184152.2|217
1761213900000|2025-10-23 10:05:00|184228|184178|184244.3|184154.3|184246.9|184178|184193.9|184127.6|137
1761214200000|2025-10-23 10:10:00|184244.4|184154.4|184218.6|184128.6|184244.4|184170.8|184193|184124.5|196
1761214500000|2025-10-23 10:15:00|184217.4|184127.4|184189.4|184099.4|184217.4|184152.1|184186.8|184096.8|139
1761214800000|2025-10-23 10:20:00|184190.4|184100.4|184213.5|184123.5|184225.1|184135.1|184185.9|184095.9|170
1761215100000|2025-10-23 10:25:00|184220.3|184130.3|184206.7|184116.7|184220.3|184132.3|184179.3|184092|191
1761215400000|2025-10-23 10:30:00|184205|184115|184225.1|184135.1|184245.3|184155.3|184204.7|184114.7|186
1761215700000|2025-10-23 10:35:00|184225.6|184135.6|184213.2|184123.2|184227.4|184137.4|184207.9|184117.9|131
1761216000000|2025-10-23 10:40:00|184213.7|184123.7|184234.7|184144.7|184250.3|184160.3|184212|184122|221
1761216300000|2025-10-23 10:45:00|184235.8|184145.8|184234.1|184144.1|184263.1|184173.1|184229|184139|205
1761216600000|2025-10-23 10:50:00|184233.6|184143.6|184248.2|184158.2|184251.4|184161.4|184197.5|184132.8|237
1761216900000|2025-10-23 10:55:00|184248.1|184158.1|184233.8|184143.8|184259.9|184182|184229.1|184139.1|401
1761217200000|2025-10-23 11:00:00|184232.8|184142.8|184246.4|184156.4|184258.1|184180.1|184203.9|184138|303
1761217500000|2025-10-23 11:05:00|184245.9|184155.9|184232|184142|184263.2|184173.2|184232|184142|296
1761217800000|2025-10-23 11:10:00|184231|184141|184241.7|184151.7|184254.4|184164.4|184229|184139|305
1761218100000|2025-10-23 11:15:00|184239.7|184149.7|184293.5|184243.5|184305.7|184245.9|184239|184149|287
1761218400000|2025-10-23 11:20:00|184294.3|184244.3|184350.3|184260.3|184350.5|184291.9|184283.7|184217.8|221
1761218700000|2025-10-23 11:25:00|184352.2|184262.2|184301.8|184251.8|184353.3|184263.3|184286.8|184226.4|140
1761219000000|2025-10-23 11:30:00|184288.7|184238.7|184262.6|184172.6|184303.4|184253.4|184208.7|184139.6|283
1761219300000|2025-10-23 11:35:00|184262.3|184172.3|184285.7|184195.7|184316.5|184242.8|184250.7|184170.6|233
1761219600000|2025-10-23 11:40:00|184286.7|184196.7|184266.3|184176.3|184288.4|184203|184221.5|184140.3|271
1761219900000|2025-10-23 11:45:00|184269.2|184179.2|184238.2|184188.2|184272.9|184203.6|184213.4|184143.4|163
1761220200000|2025-10-23 11:50:00|184235.3|184185.3|184242.2|184152.2|184267.1|184199.2|184210.2|184142.7|259
1761220500000|2025-10-23 11:55:00|184244|184154|184310.3|184220.3|184313.8|184258.8|184215|184147.4|163
1761220800000|2025-10-23 12:00:00|184308.8|184218.8|184283|184193|184364.2|184294.5|184264.6|184188.9|190
1761221100000|2025-10-23 12:05:00|184284.3|184194.3|184216.1|184166.1|184288.2|184208.2|184170.3|184120.3|225
1761221400000|2025-10-23 12:10:00|184216.3|184166.3|184175.5|184125.5|184250.6|184200.6|184167.5|184117.5|241
1761221700000|2025-10-23 12:15:00|184172.4|184122.4|184261.3|184211.3|184265.9|184215.9|184162.5|184095|298
1761222000000|2025-10-23 12:20:00|184266.3|184216.3|184243.6|184193.6|184294.2|184236.4|184207.4|184134.9|464
1761222300000|2025-10-23 12:25:00|184244.9|184194.9|184235.9|184145.9|184264.9|184214.9|184206.2|184131.8|225
1761222600000|2025-10-23 12:30:00|184237.5|184147.5|184194.3|184144.3|184248.8|184191|184173.4|184114|223
1761222900000|2025-10-23 12:35:00|184194.8|184144.8|184192.7|184142.7|184212.7|184162.7|184182.8|184132.8|215
1761223200000|2025-10-23 12:40:00|184192.3|184142.3|184151.4|184101.4|184202.1|184152.1|184139.4|184089.4|278
1761223500000|2025-10-23 12:45:00|184150.9|184100.9|184077.7|184027.7|184154.1|184104.1|184075.5|184025.5|291
1761223800000|2025-10-23 12:50:00|184076.7|184026.7|184064.9|184014.9|184076.7|184026.7|184052|184002|195
1761224100000|2025-10-23 12:55:00|184085|183995|184114.3|184024.3|184153.3|184084.8|184045|183995|395
1761224400000|2025-10-23 13:00:00|184115.8|184025.8|184065.4|184015.4|184128.1|184062.1|184054.6|184004.6|324
1761224700000|2025-10-23 13:05:00|184086.7|183996.7|184018.2|183968.2|184087.7|184019.9|183966.5|183916.5|358
1761225000000|2025-10-23 13:10:00|184012.9|183962.9|184066.3|184016.3|184070.7|184020.7|184003.4|183953.4|319
1761225300000|2025-10-23 13:15:00|184067.8|184017.8|184135.9|184085.9|184140.9|184090.9|184053.3|183991.3|240
1761225600000|2025-10-23 13:20:00|184137.7|184087.7|184185.8|184135.8|184185.8|184135.8|184127.6|184077.6|227
1761225900000|2025-10-23 13:25:00|184185.2|184135.2|184157.1|184107.1|184207.6|184157.6|184150.6|184100.6|318
1761226200000|2025-10-23 13:30:00|184158.2|184108.2|184079.2|184029.2|184164.2|184114.2|184051.8|184001.8|391
1761226500000|2025-10-23 13:35:00|184074.7|184024.7|184040.6|183990.6|184117.8|184067.8|184003.4|183953.4|336
1761226800000|2025-10-23 13:40:00|184039.7|183989.7|184016|183966|184069.8|184005.7|184007.8|183940|323
1761227100000|2025-10-23 13:45:00|184011.4|183961.4|184004.8|183954.8|184067.4|183992.6|183958.9|183902.2|270
1761227400000|2025-10-23 13:50:00|184005.7|183955.7|183973.4|183923.4|184028.6|183962.1|183952.3|183882.9|320
1761227700000|2025-10-23 13:55:00|183993.4|183903.4|184079.8|183989.8|184082|184017.3|183969.8|183899.1|243
1761228000000|2025-10-23 14:00:00|184079.1|183989.1|184019.6|183969.6|184082.9|184032.9|184012.9|183928.5|295
1761228300000|2025-10-23 14:05:00|184017|183967|184038.1|183988.1|184064.6|184014.6|183988.3|183905.1|266
1761228600000|2025-10-23 14:10:00|184040.4|183990.4|183999.8|183949.8|184074.7|183992.2|183972.3|183919.6|294
1761228900000|2025-10-23 14:15:00|184003.5|183953.5|184037.4|183987.4|184055.1|184005.1|183997.1|183940.6|409
1761229200000|2025-10-23 14:20:00|184038.1|183988.1|183961.7|183911.7|184042.9|183992.9|183959.4|183909.4|277
1761229500000|2025-10-23 14:25:00|183961|183911|183991|183901|183996.5|183924.1|183934.7|183884.7|184
1761229800000|2025-10-23 14:30:00|183990.1|183900.1|183926.5|183876.5|183990.1|183900.1|183909.5|183837.3|281
1761230100000|2025-10-23 14:35:00|183927.7|183877.7|183926.7|183876.7|183955.8|183905.8|183867.5|183797.5|298
1761230400000|2025-10-23 14:40:00|183927.6|183877.6|183917.6|183827.6|183968.8|183908.8|183896.7|183827.6|161
1761230700000|2025-10-23 14:45:00|183896.3|183846.3|183950|183900|183958.9|183908.9|183863.7|183792.1|256
1761231000000|2025-10-23 14:50:00|183947.6|183897.6|184062.1|184012.1|184095.5|184026.3|183945|183895|317
1761231300000|2025-10-23 14:55:00|184064.6|184014.6|184168.1|184078.1|184177|184100.7|184040.4|183963|471
1761231600000|2025-10-23 15:00:00|184153|184063|184113.6|184063.6|184169.9|184115.3|184097.9|184026.1|355
1761231900000|2025-10-23 15:05:00|184111|184061|184187|184137|184216|184148.6|184106|184056|174
1761232200000|2025-10-23 15:10:00|184185.3|184135.3|184238.2|184188.2|184241.8|184191.8|184180.9|184130.9|189
1761232500000|2025-10-23 15:15:00|184237.1|184187.1|184234|184144|184250|184189.6|184189.3|184109.4|171
1761232800000|2025-10-23 15:20:00|184232.4|184142.4|184205.6|184155.6|184235.7|184185.7|184176.8|184086.8|202
1761233100000|2025-10-23 15:25:00|184205|184155|184198.3|184108.3|184239.9|184162.9|184173.2|184106.5|215
1761233400000|2025-10-23 15:30:00|184196.7|184106.7|184049.9|183999.9|184196.7|184126.5|184008|183949.5|292
1761233700000|2025-10-23 15:35:00|184069.5|183979.5|184075.5|184025.5|184094.7|184025.8|184016.5|183945.2|268
1761234000000|2025-10-23 15:40:00|184074.4|184024.4|184115.4|184065.4|184131.5|184066.7|184036.9|183973|236
1761234300000|2025-10-23 15:45:00|184110.2|184060.2|184083.8|184033.8|184135.6|184067.5|184076.7|184026.7|141
1761234600000|2025-10-23 15:50:00|184084.9|184034.9|184073.6|184023.6|184105.5|184055.5|184060.3|184010.3|153
1761234900000|2025-10-23 15:55:00|184072.9|184022.9|184076.7|184026.7|184082|184032|184051.3|184001.3|300
1761235200000|2025-10-23 16:00:00|184075.3|184025.3|184086.6|184036.6|184087.7|184037.7|184017.3|183967.3|232
1761235500000|2025-10-23 16:05:00|184085.9|184035.9|184080.5|184030.5|184087.4|184037.4|184072.3|184022.3|128
1761235800000|2025-10-23 16:10:00|184081.6|184031.6|184116.4|184066.4|184116.4|184066.4|184081.6|184031.6|155
1761236100000|2025-10-23 16:15:00|184135|184085|184187.1|184137.1|184209.3|184159.3|184114|184064|259
1761236400000|2025-10-23 16:20:00|184188.4|184138.4|184193.2|184143.2|184232.2|184182.2|184179.1|184129.1|133
1761236700000|2025-10-23 16:25:00|184186.9|184136.9|184200.7|184150.7|184215.4|184165.4|184179.8|184129.8|152
1761237000000|2025-10-23 16:30:00|184199.8|184149.8|184205.7|184155.7|184232.3|184168|184162.4|184102.9|317
1761237300000|2025-10-23 16:35:00|184204.2|184154.2|184183.3|184133.3|184212.6|184162.6|184176.3|184126.3|114
1761237600000|2025-10-23 16:40:00|184182.1|184132.1|184178.2|184128.2|184192.3|184142.3|184165.9|184115.9|93
1761237900000|2025-10-23 16:45:00|184177.5|184127.5|184139.2|184089.2|184199.1|184141|184133.6|184083.6|196
1761238200000|2025-10-23 16:50:00|184138.5|184088.5|184125.1|184035.1|184141.5|184091.5|184092.9|184033.4|145
1761238500000|2025-10-23 16:55:00|184127.5|184037.5|184129.1|184079.1|184139.2|184089.2|184104.3|184037.5|199
1761238800000|2025-10-23 17:00:00|184129.9|184079.9|184061.6|184011.6|184134.5|184084.5|184059.5|183991.2|246
1761239100000|2025-10-23 17:05:00|184064.6|184014.6|184145.4|184095.4|184187.6|184114.8|184035.1|183968.9|306
1761239400000|2025-10-23 17:10:00|184145.3|184095.3|184072.9|184022.9|184145.3|184095.3|184064.8|184014.8|152
1761239700000|2025-10-23 17:15:00|184072.3|184022.3|184058.5|184008.5|184095.3|184022.5|184036.8|183972.2|201
1761240000000|2025-10-23 17:20:00|184061.7|184011.7|184093.8|184043.8|184107.4|184057.4|184037.8|183987.8|230
1761240300000|2025-10-23 17:25:00|184094.5|184044.5|184101.3|184051.3|184106.9|184056.9|184094.5|184044.5|128
1761240600000|2025-10-23 17:30:00|184101.4|184051.4|184038.8|183988.8|184103.1|184053.1|184026.3|183958|157
1761240900000|2025-10-23 17:35:00|184038.3|183988.3|184007|183957|184042.1|183992.1|183961|183911|194
1761241200000|2025-10-23 17:40:00|184005.5|183955.5|184030.5|183940.5|184031|183961.6|183997|183927.6|256
1761241500000|2025-10-23 17:45:00|184029.8|183939.8|183972.8|183922.8|184030.1|183956.3|183940|183873.5|271
1761241800000|2025-10-23 17:50:00|183971.6|183921.6|184052.5|183962.5|184056.5|183979.3|183971.6|183921.6|265
1761242100000|2025-10-23 17:55:00|184055.5|183965.5|183998.4|183948.4|184055.5|183965.5|183991.1|183919.9|190
1761242400000|2025-10-23 18:00:00|183997.2|183947.2|184037.5|183987.5|184050.3|184000.3|183997.2|183947.2|204
1761242700000|2025-10-23 18:05:00|184038.3|183988.3|184091.5|184001.5|184101.1|184029.7|184036.2|183976.8|117
1761243000000|2025-10-23 18:10:00|184090.8|184000.8|184056.2|183966.2|184094.9|184023.5|184031.9|183963.5|98
1761243300000|2025-10-23 18:15:00|184053.5|183963.5|183995.5|183945.5|184066.2|183996.2|183976.4|183904.7|242
1761243600000|2025-10-23 18:20:00|183995.8|183945.8|183898.8|183808.8|184019.2|183953.2|183878|183803|222
1761243900000|2025-10-23 18:25:00|183898.3|183808.3|183919.9|183829.9|183931.5|183861.3|183864.1|183774.1|177
1761244200000|2025-10-23 18:30:00|183920.6|183830.6|183918.1|183828.1|183932.2|183882.2|183884.4|183816.5|136
1761244500000|2025-10-23 18:35:00|183916.7|183826.7|183895.8|183845.8|183918.6|183852.5|183881.1|183819|94
1761244800000|2025-10-23 18:40:00|183900|183850|183901.3|183851.3|183982|183892|183865.4|183792.8|133
1761245100000|2025-10-23 18:45:00|183899.3|183849.3|183922.7|183832.7|183923.8|183873.8|183895.7|183831.5|110
1761245400000|2025-10-23 18:50:00|183923.3|183833.3|183926.1|183836.1|183945.9|183877.7|183902.3|183827|200
1761245700000|2025-10-23 18:55:00|183941.5|183851.5|183923.8|183833.8|183941.5|183868|183898.4|183828.2|239
1761246000000|2025-10-23 19:00:00|183920.5|183830.5|183951.5|183861.5|183951.5|183861.5|183871.9|183805.4|213
1761246300000|2025-10-23 19:05:00|183951.2|183861.2|183951|183861|183966|183892.5|183932.5|183854.8|279
1761246600000|2025-10-23 19:10:00|183900.5|183850.5|183948.9|183858.9|183960.3|183880.9|183897.2|183838.3|192
1761246900000|2025-10-23 19:15:00|183949.3|183859.3|183961.2|183871.2|183962.2|183872.2|183924.5|183834.5|279
1761247200000|2025-10-23 19:20:00|183959.4|183869.4|183961|183871|183966.6|183876.6|183955|183865|116
1761247500000|2025-10-23 19:25:00|183964.6|183874.6|183988.8|183898.8|184006.1|183932.9|183952.9|183872.9|192
1761247800000|2025-10-23 19:30:00|183989|183899|184000|183910|184001.2|183931.4|183965.3|183899|153
1761248100000|2025-10-23 19:35:00|183999.4|183909.4|183980.9|183930.9|184027.5|183960.8|183972.6|183904.6|232
1761248400000|2025-10-23 19:40:00|183976|183926|183970.4|183920.4|184000.6|183933.8|183968.6|183899.3|147
1761248700000|2025-10-23 19:45:00|183968.4|183918.4|183980.3|183930.3|183999.3|183934.5|183962.6|183899.3|146
1761249000000|2025-10-23 19:50:00|183979.8|183929.8|183951.1|183901.1|183983.9|183933.9|183948.2|183898.2|154
1761249300000|2025-10-23 19:55:00|183950.8|183900.8|183994.7|183904.7|184014.7|183945.1|183949.6|183877.7|171
1761249600000|2025-10-23 20:00:00|183994|183904|184024.9|183974.9|184026.2|183976.2|183964.9|183891.6|118
1761249900000|2025-10-23 20:05:00|184044.6|183954.6|184030.7|183940.7|184050.7|183979.2|184016.9|183933.5|63
1761250200000|2025-10-23 20:10:00|184031.3|183941.3|184034.1|183944.1|184034.1|183965.6|184003.5|183939.7|51
1761250500000|2025-10-23 20:15:00|184033.9|183943.9|184034.7|183944.7|184036.4|183967.6|184008.9|183935.6|207
1761250800000|2025-10-23 20:20:00|184034.4|183944.4|184031|183941|184035.1|183945.1|184024.9|183934.9|96
1761251100000|2025-10-23 20:25:00|184031.6|183941.6|184007.8|183957.8|184053.8|183968|184006.4|183938.2|173
1761251400000|2025-10-23 20:30:00|184008.7|183958.7|183997.3|183947.3|184013.9|183963.9|183984.6|183934.6|56
1761251700000|2025-10-23 20:35:00|183996.7|183946.7|183989.6|183939.6|184001|183951|183987.5|183937.5|32
1761252000000|2025-10-23 20:40:00|183991|183941|184042.8|183952.8|184061.3|183971.3|183991|183941|66
1761252300000|2025-10-23 20:45:00|184042.6|183952.6|184015|183965|184050.4|183965.4|183980.9|183930.9|61
1761252600000|2025-10-23 20:50:00|184013.3|183963.3|184055|183965|184064.4|183974.4|184010|183941.2|118
1761252900000|2025-10-23 20:55:00|184069.6|183979.6|184045.3|183955.3|184069.6|183979.6|184030|183940|77
1761253200000|2025-10-23 21:00:00|184097.8|183934.2|184156.6|183913.4|184156.6|183937.7|184097.8|183913.4|3
1761253500000|2025-10-23 21:05:00|184131.6|183888.4|184105.9|183894.1|184131.6|183894.1|184105.9|183878.4|3
1761253800000|2025-10-23 21:10:00|184121.6|183878.4|184117.8|183882.2|184121.6|183890.7|184109.3|183878.4|3
1761254100000|2025-10-23 21:15:00|184116.8|183883.2|184116.8|183883.2|184116.8|183883.2|184116.8|183883.2|1
1761254400000|2025-10-23 21:20:00|184122.4|183877.6|184118.3|183881.7|184122.4|183881.7|184118.3|183877.6|2
1761254700000|2025-10-23 21:25:00|184115|183885|184079|183801.1|184115|183885|184078.3|183801.1|4
1761255000000|2025-10-23 21:30:00|184079.1|183801.9|184080.3|183811.7|184080.8|183811.7|184078.4|183801.1|20
1761255300000|2025-10-23 21:35:00|184073.5|183798.4|184073.5|183798.4|184080.1|183811.9|184072.1|183798.4|6
1761255600000|2025-10-23 21:40:00|184073.4|183814.7|184081.2|183815.2|184081.9|183815.2|184073.4|183814.7|5
1761255900000|2025-10-23 21:45:00|184080.2|183808.6|184072.5|183798.4|184083.3|183808.6|184072.5|183798.4|8
1761256200000|2025-10-23 21:50:00|184075.2|183805.9|184076.1|183798.4|184083.6|183813.2|184075.2|183798.4|16
1761256500000|2025-10-23 21:55:00|184082.9|183814.2|184078.8|183824.1|184083.4|183836|184076.5|183772.4|20
1761256800000|2025-10-23 22:00:00|184027.5|183845|184041.7|183951.7|184085.8|183956.9|184008|183808|44
1761257100000|2025-10-23 22:05:00|184040|183950|184042.6|183952.6|184089.2|183970|184040|183929.3|25
1761257400000|2025-10-23 22:10:00|184055.1|183965.1|184039.1|183949.1|184055.1|183965.1|184034.7|183944.7|22
1761257700000|2025-10-23 22:15:00|184037.7|183947.7|184042.5|183952.5|184042.5|183952.5|184035|183945|17
1761258000000|2025-10-23 22:20:00|184040.3|183950.3|184008.6|183918.6|184043.6|183953.6|184008.6|183918.6|26
1761258300000|2025-10-23 22:25:00|184010|183920|183997.7|183907.7|184014.2|183924.2|183992.3|183902.3|23
1761258600000|2025-10-23 22:30:00|183996.5|183906.5|183983.8|183893.8|184003|183913|183978.6|183888.6|25
1761258900000|2025-10-23 22:35:00|183983.7|183893.7|183980.2|183890.2|183985.4|183895.4|183975.5|183885.5|26
1761259200000|2025-10-23 22:40:00|183980.4|183890.4|184008.6|183918.6|184008.6|183918.6|183973|183883|18
1761259500000|2025-10-23 22:45:00|184007.8|183917.8|184004.4|183914.4|184009.6|183919.6|183998.9|183908.9|14
1761259800000|2025-10-23 22:50:00|184005.5|183915.5|184004.7|183914.7|184005.9|183915.9|184002.2|183912.2|13
1761260100000|2025-10-23 22:55:00|184006.4|183916.4|184009.6|183919.6|184009.6|183919.6|184001.7|183911.7|13
1761260400000|2025-10-23 23:00:00|184010.9|183920.9|183965.6|183875.6|184010.9|183920.9|183962.6|183872.6|44
1761260700000|2025-10-23 23:05:00|183966.1|183876.1|183971|183881|183971.3|183881.3|183965.9|183875.9|17
1761261000000|2025-10-23 23:10:00|183971.4|183881.4|183968.9|183878.9|183971.4|183881.4|183968.4|183878.4|14
1761261300000|2025-10-23 23:15:00|183970.3|183880.3|183968.2|183878.2|183970.3|183880.3|183968.2|183878.2|13
1761261600000|2025-10-23 23:20:00|183968.1|183878.1|183961.1|183871.1|183968.4|183878.4|183960.2|183870.2|15
1761261900000|2025-10-23 23:25:00|183961.2|183871.2|183971.5|183881.5|183971.5|183881.5|183961.2|183871.2|16
1761262200000|2025-10-23 23:30:00|183969.5|183879.5|183972.6|183882.6|183975|183885|183968.1|183878.1|16
1761262500000|2025-10-23 23:35:00|183972.8|183882.8|183971.2|183881.2|183973.2|183883.2|183969.8|183879.8|12
1761262800000|2025-10-23 23:40:00|183970.3|183880.3|183969.1|183879.1|183971.6|183881.6|183969.1|183879.1|11
1761263100000|2025-10-23 23:45:00|183967.5|183877.5|184002.4|183912.4|184031.2|183941.2|183967|183877|95
1761263400000|2025-10-23 23:50:00|184002.2|183912.2|184021.7|183931.7|184026.3|183936.3|183996.2|183906.2|97
1761263700000|2025-10-23 23:55:00|184021.9|183931.9|184015.9|183925.9|184061.4|183971.4|184011.5|183921.5|204
1761264000000|2025-10-24 00:00:00|184016.4|183926.4|184022.3|183932.3|184028|183938|183998.1|183908.1|247
1761264300000|2025-10-24 00:05:00|184022.6|183932.6|184007.3|183917.3|184029|183939|184002.6|183912.6|96
1761264600000|2025-10-24 00:10:00|184007.4|183917.4|184060|183970|184064.7|183974.7|183998.8|183908.8|95
1761264900000|2025-10-24 00:15:00|184060.2|183970.2|184049.2|183959.2|184060.2|183970.2|184036|183946|80
1761265200000|2025-10-24 00:20:00|184050.5|183960.5|184041.9|183951.9|184050.5|183960.5|184035.4|183945.4|64
1761265500000|2025-10-24 00:25:00|184044.1|183954.1|184040.5|183950.5|184050.2|183960.2|184034.5|183944.5|48
1761265800000|2025-10-24 00:30:00|184041|183951|184027.1|183937.1|184042.5|183952.5|184019.6|183929.6|54
1761266100000|2025-10-24 00:35:00|184027.5|183937.5|184025.5|183935.5|184030.5|183940.5|184022|183932|37
1761266400000|2025-10-24 00:40:00|184025.1|183935.1|184035.5|183945.5|184043.3|183953.3|184023.7|183933.7|41
1761266700000|2025-10-24 00:45:00|184035|183945|184044.7|183954.7|184047.4|183957.4|184034.2|183944.2|45
1761267000000|2025-10-24 00:50:00|184045.5|183955.5|184043.5|183953.5|184047.5|183957.5|184014.9|183924.9|94
1761267300000|2025-10-24 00:55:00|184045|183955|184047.3|183957.3|184048.3|183958.3|184039.4|183949.4|41
1761267600000|2025-10-24 01:00:00|184045.8|183955.8|184044|183954|184050.5|183960.5|184038|183948|35
1761267900000|2025-10-24 01:05:00|184042.7|183952.7|184049.9|183959.9|184049.9|183959.9|184042.7|183952.7|34
1761268200000|2025-10-24 01:10:00|184049.3|183959.3|184027.1|183937.1|184052.5|183962.5|184025.9|183935.9|52
1761268500000|2025-10-24 01:15:00|184025.8|183935.8|184050|183960|184050|183960|184023.5|183933.5|53
1761268800000|2025-10-24 01:20:00|184047.9|183957.9|184060.6|183970.6|184074.1|183984.1|184039.8|183949.8|88
1761269100000|2025-10-24 01:25:00|184059.9|183969.9|184049.8|183959.8|184061|183971|184049.8|183959.8|34
1761269400000|2025-10-24 01:30:00|184050.4|183960.4|184075|183985|184080.4|183990.4|184049.6|183959.6|124
1761269700000|2025-10-24 01:35:00|184075.5|183985.5|184046|183956|184080.9|183990.9|184040.9|183950.9|66
1761270000000|2025-10-24 01:40:00|184043|183953|184037.2|183947.2|184051.4|183961.4|184037.2|183947.2|80
1761270300000|2025-10-24 01:45:00|184035.6|183945.6|184045.3|183955.3|184047|183957|184035.1|183945.1|39
1761270600000|2025-10-24 01:50:00|184046.5|183956.5|184040.8|183950.8|184050|183960|184040|183950|31
1761270900000|2025-10-24 01:55:00|184036.2|183946.2|184064.5|183974.5|184074.6|183984.6|184032.6|183942.6|62
1761271200000|2025-10-24 02:00:00|184065.5|183975.5|184051.8|183961.8|184073.8|183983.8|184050.2|183960.2|79
1761271500000|2025-10-24 02:05:00|184050.5|183960.5|184037.3|183947.3|184052.6|183962.6|184033.5|183943.5|38
1761271800000|2025-10-24 02:10:00|184038.3|183948.3|184025|183935|184048|183958|184016.8|183926.8|80
1761272100000|2025-10-24 02:15:00|184024.2|183934.2|184023.4|183933.4|184031.7|183941.7|184023.2|183933.2|32
1761272400000|2025-10-24 02:20:00|184025.3|183935.3|184043.7|183953.7|184046.6|183956.6|184024.6|183934.6|70
1761272700000|2025-10-24 02:25:00|184047.8|183957.8|184050.3|183960.3|184053|183963|184047|183957|20
1761273000000|2025-10-24 02:30:00|184051|183961|184049|183959|184051.4|183961.4|184041.9|183951.9|23
1761273300000|2025-10-24 02:35:00|184047.3|183957.3|184076.7|183986.7|184080|183990|184039.3|183949.3|50
1761273600000|2025-10-24 02:40:00|184079.3|183989.3|184117.6|184027.6|184127.3|184037.3|184073.6|183983.6|85
1761273900000|2025-10-24 02:45:00|184116.2|184026.2|184101.3|184011.3|184116.6|184026.6|184090.2|184000.2|69
1761274200000|2025-10-24 02:50:00|184103|184013|184116.4|184026.4|184120.1|184030.1|184100.7|184010.7|36
1761274500000|2025-10-24 02:55:00|184114.5|184024.5|184124.7|184034.7|184126.6|184036.6|184107.8|184017.8|65
1761274800000|2025-10-24 03:00:00|184125.7|184035.7|184114.9|184024.9|184125.7|184035.7|184113.6|184023.6|45
1761275100000|2025-10-24 03:05:00|184111.9|184021.9|184113.9|184023.9|184115|184025|184104|184014|37
1761275400000|2025-10-24 03:10:00|184113.4|184023.4|184118|184028|184122|184032|184111.5|184021.5|29
1761275700000|2025-10-24 03:15:00|184115.3|184025.3|184108.7|184018.7|184117.5|184027.5|184105.4|184015.4|39
1761276000000|2025-10-24 03:20:00|184110.2|184020.2|184072.7|183982.7|184111|184021|184069.7|183979.7|43
1761276300000|2025-10-24 03:25:00|184070.2|183980.2|184062.5|183972.5|184072.5|183982.5|184061.4|183971.4|16
1761276600000|2025-10-24 03:30:00|184062.3|183972.3|184050.7|183960.7|184063.1|183973.1|184049.5|183959.5|32
1761276900000|2025-10-24 03:35:00|184049.5|183959.5|184066.1|183976.1|184067.5|183977.5|184049.5|183959.5|22
1761277200000|2025-10-24 03:40:00|184067.5|183977.5|184066|183976|184073.4|183983.4|184065|183975|14
1761277500000|2025-10-24 03:45:00|184073.1|183983.1|184066.2|183976.2|184073.1|183983.1|184065.4|183975.4|13
1761277800000|2025-10-24 03:50:00|184066|183976|184052.5|183962.5|184067.4|183977.4|184048.6|183958.6|18
1761278100000|2025-10-24 03:55:00|184046.6|183956.6|184052.8|183962.8|184054.5|183964.5|184046.6|183956.6|17
1761278400000|2025-10-24 04:00:00|184052|183962|184067.9|183977.9|184071.5|183981.5|184047.3|183957.3|29
1761278700000|2025-10-24 04:05:00|184067|183977|184074.6|183984.6|184087|183997|184067|183977|34
1761279000000|2025-10-24 04:10:00|184075.5|183985.5|184050.1|183960.1|184082|183992|184049.6|183959.6|31
1761279300000|2025-10-24 04:15:00|184049.5|183959.5|184078|183988|184082.7|183992.7|184049.5|183959.5|30
1761279600000|2025-10-24 04:20:00|184076.5|183986.5|184087.6|183997.6|184090.6|184000.6|184076.5|183986.5|35
1761279900000|2025-10-24 04:25:00|184084.5|183994.5|184085.2|183995.2|184089|183999|184081.3|183991.3|24
1761280200000|2025-10-24 04:30:00|184084.5|183994.5|184087.4|183997.4|184088|183998|184084.5|183994.5|15
1761280500000|2025-10-24 04:35:00|184084|183994|184087.5|183997.5|184088.1|183998.1|184081.5|183991.5|22
1761280800000|2025-10-24 04:40:00|184086.5|183996.5|184088.5|183998.5|184089.9|183999.9|184078.7|183988.7|25
1761281100000|2025-10-24 04:45:00|184089.8|183999.8|184086.9|183996.9|184090.3|184000.3|184085.5|183995.5|20
1761281400000|2025-10-24 04:50:00|184085.5|183995.5|184086.7|183996.7|184088.3|183998.3|184081.9|183991.9|17
1761281700000|2025-10-24 04:55:00|184085.5|183995.5|184079.7|183989.7|184086.6|183996.6|184077.3|183987.3|44
1761282000000|2025-10-24 05:00:00|184080.6|183990.6|184084|183994|184087.1|183997.1|184077.6|183987.6|33
1761282300000|2025-10-24 05:05:00|184082.3|183992.3|184085.1|183995.1|184092.5|184002.5|184076.2|183986.2|84
1761282600000|2025-10-24 05:10:00|184082.2|183992.2|184084.1|183994.1|184096|184006|184075.7|183985.7|87
1761282900000|2025-10-24 05:15:00|184082|183992|184085.2|183995.2|184090|184000|184081.8|183991.8|15
1761283200000|2025-10-24 05:20:00|184083|183993|184085.5|183995.5|184092|184002|184076.9|183986.9|40
1761283500000|2025-10-24 05:25:00|184085.9|183995.9|184114.8|184024.8|184118.7|184028.7|184082.5|183992.5|63
1761283800000|2025-10-24 05:30:00|184116.1|184026.1|184083.7|183993.7|184123|184033|184078.8|183988.8|116
1761284100000|2025-10-24 05:35:00|184085.3|183995.3|184078.1|183988.1|184087|183997|184074.5|183984.5|39
1761284400000|2025-10-24 05:40:00|184080|183990|184080|183990|184087.4|183997.4|184077.9|183987.9|36
1761284700000|2025-10-24 05:45:00|184081.1|183991.1|184074.1|183984.1|184084.7|183994.7|184071.9|183981.9|49
1761285000000|2025-10-24 05:50:00|184080.4|183990.4|184071.8|183981.8|184080.4|183990.4|184069.4|183979.4|119
1761285300000|2025-10-24 05:55:00|184073|183983|184066.7|183976.7|184079|183989|184066.7|183976.7|35
1761285600000|2025-10-24 06:00:00|184050.1|183960.1|184004.3|183914.3|184059.6|183969.6|183992|183902|337
1761285900000|2025-10-24 06:05:00|184003.1|183913.1|184030.5|183940.5|184037.3|183947.3|183975.3|183885.3|271
1761286200000|2025-10-24 06:10:00|184031.8|183941.8|184049.3|183959.3|184062|183972|184031.8|183941.8|421
1761286500000|2025-10-24 06:15:00|184047.1|183957.1|184041.2|183951.2|184056.1|183966.1|184037.9|183947.9|428
1761286800000|2025-10-24 06:20:00|184040.4|183950.4|183984.7|183894.7|184042.5|183952.5|183983.1|183893.1|278
1761287100000|2025-10-24 06:25:00|183988.9|183898.9|183951.8|183861.8|183988.9|183898.9|183912.1|183844.2|210
1761287400000|2025-10-24 06:30:00|183950.3|183860.3|183907.7|183857.7|183955.5|183865.5|183901.4|183830.6|250
1761287700000|2025-10-24 06:35:00|183905.8|183855.8|183940.1|183850.1|183940.8|183864.5|183905.8|183840.5|133
1761288000000|2025-10-24 06:40:00|183938.5|183848.5|183948.3|183858.3|183951.8|183861.8|183937.5|183847.5|321
1761288300000|2025-10-24 06:45:00|183946.6|183856.6|183983.8|183893.8|183995.6|183905.6|183936.7|183846.7|190
1761288600000|2025-10-24 06:50:00|183981.8|183891.8|183972.9|183882.9|183986|183896|183946.5|183856.5|150
1761288900000|2025-10-24 06:55:00|183969.6|183879.6|183905.8|183855.8|183973|183883|183905.1|183832.3|232
1761289200000|2025-10-24 07:00:00|183905.3|183855.3|183970|183880|183971.6|183886.1|183889.1|183827.8|339
1761289500000|2025-10-24 07:05:00|183969.8|183879.8|183956.7|183906.7|184001|183931.5|183935.7|183845.7|228
1761289800000|2025-10-24 07:10:00|183959.6|183909.6|184098.3|184008.3|184129.5|184039.5|183957.3|183889.8|320
1761290100000|2025-10-24 07:15:00|184099|184009|184135.9|184045.9|184146.7|184057.7|184099|184009|336
1761290400000|2025-10-24 07:20:00|184138.1|184048.1|184209.8|184119.8|184228|184138|184132.2|184042.2|185
1761290700000|2025-10-24 07:25:00|184211.5|184121.5|184183.4|184093.4|184215.3|184125.3|184178.8|184088.8|116
1761291000000|2025-10-24 07:30:00|184175.4|184085.4|184078.1|183988.1|184175.4|184085.4|184049.4|183959.4|446
1761291300000|2025-10-24 07:35:00|184076.7|183986.7|184020.6|183930.6|184088.3|183998.3|184000|183910|279
1761291600000|2025-10-24 07:40:00|184020.8|183930.8|183972.8|183882.8|184035|183945|183946.5|183856.5|279
1761291900000|2025-10-24 07:45:00|183974.4|183884.4|184040.1|183950.1|184040.1|183950.1|183959.8|183869.8|231
1761292200000|2025-10-24 07:50:00|184038.3|183948.3|184058|183968|184061.9|183971.9|183998.2|183908.2|219
1761292500000|2025-10-24 07:55:00|184058.3|183968.3|184056|183966|184062.7|183972.7|184031.3|183941.3|246
1761292800000|2025-10-24 08:00:00|184057.4|183967.4|184093.6|184003.6|184099.1|184009.1|183994|183904|276
1761293100000|2025-10-24 08:05:00|184096.1|184006.1|184080.5|183990.5|184131.5|184041.5|184076|183986|212
1761293400000|2025-10-24 08:10:00|184078.9|183988.9|184068.2|183978.2|184078.9|183988.9|184036|183946|215
1761293700000|2025-10-24 08:15:00|184067|183977|184045|183955|184101.7|184011.7|184036.3|183946.3|293
1761294000000|2025-10-24 08:20:00|184044|183954|184104.3|184014.3|184104.6|184014.6|184037.8|183947.8|289
1761294300000|2025-10-24 08:25:00|184102.3|184012.3|184058.5|183968.5|184105.1|184015.1|184039.4|183949.4|380
1761294600000|2025-10-24 08:30:00|184045.3|183955.3|184058.7|183968.7|184082.7|183992.7|184043.4|183953.4|275
1761294900000|2025-10-24 08:35:00|184061.2|183971.2|184061.7|183971.7|184066.4|183994.9|184026.7|183936.7|208
1761295200000|2025-10-24 08:40:00|184061.1|183971.1|184043.4|183953.4|184064.4|183994.7|184024.1|183941.4|248
1761295500000|2025-10-24 08:45:00|184038.9|183948.9|184075|183985|184089.5|183999.5|184014.5|183924.5|142
1761295800000|2025-10-24 08:50:00|184074.5|183984.5|184113|184023|184114.4|184045.6|184048.9|183979.5|171
1761296100000|2025-10-24 08:55:00|184115.2|184025.2|184091.6|184001.6|184119.4|184046.4|184079.4|183989.4|303
1761296400000|2025-10-24 09:00:00|184104.6|184014.6|184098.7|184008.7|184124.3|184034.3|184078.7|183988.7|292
1761296700000|2025-10-24 09:05:00|184100.5|184010.5|184158.5|184068.5|184167.2|184077.2|184100.5|184010.5|183
1761297000000|2025-10-24 09:10:00|184160.1|184070.1|184156.6|184066.6|184185.1|184111.9|184130.7|184060.9|216
1761297300000|2025-10-24 09:15:00|184154.7|184064.7|184091|184041|184171.2|184095|184083.2|184011|210
1761297600000|2025-10-24 09:20:00|184089.4|184039.4|184098.1|184008.1|184117.3|184046.9|184076.9|184008|147
1761297900000|2025-10-24 09:25:00|184100.8|184010.8|184097.6|184047.6|184133.3|184065.6|184078.1|184004.6|202
1761298200000|2025-10-24 09:30:00|184100.3|184050.3|184103.2|184013.2|184139.4|184067.6|184077.1|184009.4|188
1761298500000|2025-10-24 09:35:00|184107.9|184017.9|184092.8|184042.8|184111.1|184044|184077.6|184004|138
1761298800000|2025-10-24 09:40:00|184092.4|184042.4|184084.4|184034.4|184110.7|184044.3|184078|184009.5|202
1761299100000|2025-10-24 09:45:00|184084.5|184034.5|184079.8|183989.8|184110.8|184041.2|184055.4|183983.5|271
1761299400000|2025-10-24 09:50:00|184079.3|183989.3|184063.2|183973.2|184087.4|184018.3|184031.8|183956.2|268
1761299700000|2025-10-24 09:55:00|184060.7|183970.7|184060.8|184010.8|184085.7|184014.5|184037.9|183969.5|234
1761300000000|2025-10-24 10:00:00|184063.9|184013.9|184090.1|184000.1|184120.3|184030.3|184060.1|183990|212
1761300300000|2025-10-24 10:05:00|184090|184000|184081.5|183991.5|184091.3|184001.3|184068.5|183978.5|139
1761300600000|2025-10-24 10:10:00|184083.6|183993.6|184056|183966|184088.7|183998.7|184029.7|183958.9|296
1761300900000|2025-10-24 10:15:00|184054.8|183964.8|184079.4|183989.4|184087.5|184014.5|184042.5|183952.5|120
1761301200000|2025-10-24 10:20:00|184081.3|183991.3|184083.7|183993.7|184089.9|183999.9|184069.5|183979.5|159
1761301500000|2025-10-24 10:25:00|184083.1|183993.1|184068|183978|184085.6|183995.6|184048.9|183958.9|181
1761301800000|2025-10-24 10:30:00|184070.3|183980.3|184049.6|183959.6|184085.7|183995.7|184043.6|183953.6|251
1761302100000|2025-10-24 10:35:00|184049.3|183959.3|184048.6|183958.6|184056|183966|184041|183951|151
1761302400000|2025-10-24 10:40:00|184049.8|183959.8|184021.7|183931.7|184049.8|183959.8|184015.7|183925.7|233
1761302700000|2025-10-24 10:45:00|184018.9|183928.9|184012.3|183922.3|184024.1|183934.1|184007.6|183917.6|192
1761303000000|2025-10-24 10:50:00|184013.4|183923.4|184007.5|183917.5|184017|183927|184002|183912|212
1761303300000|2025-10-24 10:55:00|184008|183918|184007.7|183917.7|184016|183941.8|183983.3|183913|216
1761303600000|2025-10-24 11:00:00|184007.6|183917.6|184030.5|183980.5|184058.1|183990.2|184000.1|183910.1|235
1761303900000|2025-10-24 11:05:00|184027.1|183977.1|184032.4|183982.4|184055.7|183986.2|184026.3|183954.1|142
1761304200000|2025-10-24 11:10:00|184033.1|183983.1|184031|183981|184055|183988.2|183996.2|183946.2|133
1761304500000|2025-10-24 11:15:00|184029.8|183979.8|184020|183970|184066.6|184016.6|184002.3|183952.3|269
1761304800000|2025-10-24 11:20:00|184023.1|183973.1|184022|183972|184031.2|183981.2|183992.6|183942.6|375
1761305100000|2025-10-24 11:25:00|184019.4|183969.4|184051.2|184001.2|184056.7|184006.7|184016.5|183946.1|264
1761305400000|2025-10-24 11:30:00|184053.3|184003.3|184086.5|184036.5|184093|184043|184050.1|184000.1|205
1761305700000|2025-10-24 11:35:00|184087.7|184037.7|184061|184011|184092|184042|184057.7|184007.7|272
1761306000000|2025-10-24 11:40:00|184063.9|184013.9|184087.1|183997.1|184095|184023.5|184061|183991.1|209
1761306300000|2025-10-24 11:45:00|184086.3|183996.3|184086.4|184036.4|184112|184041.9|184065.7|183993.8|225
1761306600000|2025-10-24 11:50:00|184106.3|184016.3|184115.4|184025.4|184121.3|184037.6|184060.2|183993.4|228
1761306900000|2025-10-24 11:55:00|184121.1|184031.1|184078.6|183988.6|184124.9|184054.5|184049.7|183983.9|321
1761307200000|2025-10-24 12:00:00|184080.7|183990.7|183999.9|183949.9|184080.7|183990.7|183997.2|183933|408
1761307500000|2025-10-24 12:05:00|184001.6|183951.6|184116.1|184026.1|184116.1|184026.1|183986.9|183924.6|161
1761307800000|2025-10-24 12:10:00|184112|184022|184106.3|184056.3|184129.5|184056.6|184097.5|184021.4|122
1761308100000|2025-10-24 12:15:00|184113.9|184063.9|184056.1|183966.1|184136.9|184086.9|184033.6|183965.3|276
1761308400000|2025-10-24 12:20:00|184057.1|183967.1|183945.9|183895.9|184057.1|183993.2|183925.2|183875.2|272
1761308700000|2025-10-24 12:25:00|183944.7|183894.7|183971.3|183839.9|183990.2|183904|183891.6|183816.4|278
1761309000000|2025-10-24 12:30:00|183970.1|183760.5|183620.7|183570.7|183974.3|183812|183591.5|183522.4|718
1761309300000|2025-10-24 12:35:00|183617.5|183567.5|183554.9|183504.9|183690.8|183640.8|183526.5|183476.5|790
1761309600000|2025-10-24 12:40:00|183554.1|183504.1|183502.4|183412.4|183586.6|183507.5|183453.8|183382.5|669
1761309900000|2025-10-24 12:45:00|183504.9|183414.9|183717|183627|183736.4|183663.7|183464.5|183393|706
1761310200000|2025-10-24 12:50:00|183717.2|183627.2|183653.5|183603.5|183718.1|183654.2|183583.1|183509.1|563
1761310500000|2025-10-24 12:55:00|183648.6|183598.6|183720.5|183630.5|183807.8|183738.8|183648.6|183576.3|548
1761310800000|2025-10-24 13:00:00|183719.9|183629.9|183690.1|183640.1|183836.6|183756|183689|183618.6|553
1761311100000|2025-10-24 13:05:00|183689.6|183639.6|183610.7|183560.7|183715.4|183649.6|183591.3|183541.3|505
1761311400000|2025-10-24 13:10:00|183597.6|183547.6|183792.9|183742.9|183793.1|183743.1|183587.4|183537.4|396
1761311700000|2025-10-24 13:15:00|183791.7|183741.7|183719.8|183669.8|183855.6|183805.6|183718.7|183668.7|560
1761312000000|2025-10-24 13:20:00|183719.2|183669.2|183695|183645|183780.1|183726.9|183683|183633|409
1761312300000|2025-10-24 13:25:00|183699.9|183649.9|183722.1|183672.1|183764.9|183687.9|183675.1|183625.1|460
1761312600000|2025-10-24 13:30:00|183721.9|183671.9|183837.6|183787.6|183860.2|183810.2|183721.9|183671.9|502
1761312900000|2025-10-24 13:35:00|183839.4|183789.4|183849|183799|183885.3|183835.3|183816.3|183751.2|409
1761313200000|2025-10-24 13:40:00|183853.2|183803.2|183825.8|183735.8|183861.5|183811.5|183737.7|183679.8|363
1761313500000|2025-10-24 13:45:00|183829.7|183739.7|183890.2|183840.2|183983|183933|183799.7|183709.7|497
1761313800000|2025-10-24 13:50:00|183901.5|183851.5|183891.5|183841.5|183940.9|183890.9|183841.2|183791.2|513
1761314100000|2025-10-24 13:55:00|183892.4|183842.4|183869.5|183779.5|183915.6|183862.3|183829.8|183778.8|188
1761314400000|2025-10-24 14:00:00|183883.3|183793.3|184013.3|183923.3|184021.6|183931.6|183835.3|183771.7|294
1761314700000|2025-10-24 14:05:00|184012.6|183922.6|183925.4|183875.4|184033.3|183943.3|183910.6|183860.6|366
1761315000000|2025-10-24 14:10:00|183925.8|183875.8|183882.6|183832.6|183956.6|183895.7|183841.8|183772.5|275
1761315300000|2025-10-24 14:15:00|183884.8|183834.8|183886.7|183836.7|183912.2|183862.2|183850|183800|205
1761315600000|2025-10-24 14:20:00|183887.6|183837.6|183919.2|183869.2|183945.2|183895.2|183859.2|183809.2|260
1761315900000|2025-10-24 14:25:00|183920.6|183870.6|183909.1|183859.1|183945.7|183878.4|183853.7|183779.7|387
1761316200000|2025-10-24 14:30:00|183916|183866|183901.8|183851.8|183985.8|183925.9|183884.2|183819.3|372
1761316500000|2025-10-24 14:35:00|183909.1|183859.1|183829.7|183739.7|183918.1|183868.1|183803.2|183713.2|300
1761316800000|2025-10-24 14:40:00|183829.1|183739.1|183770.7|183680.7|183829.1|183751.5|183722.4|183643|193
1761317100000|2025-10-24 14:45:00|183763.8|183713.8|183819.3|183729.3|183823.5|183750.8|183729.6|183672.4|273
1761317400000|2025-10-24 14:50:00|183822.1|183732.1|183961|183871|183989|183927.9|183780.6|183724.2|403
1761317700000|2025-10-24 14:55:00|183962.3|183872.3|183893.4|183843.4|183975.9|183918.6|183886.6|183815.2|443
1761318000000|2025-10-24 15:00:00|183890.9|183840.9|183903.7|183813.7|183945|183880|183881.2|183813.1|309
1761318300000|2025-10-24 15:05:00|183901.3|183811.3|183780|183730|183911.8|183845.2|183779|183710.1|219
1761318600000|2025-10-24 15:10:00|183781.8|183731.8|183723.7|183673.7|183784|183731.9|183707.8|183657.8|197
1761318900000|2025-10-24 15:15:00|183721.4|183671.4|183768.1|183678.1|183769.8|183696.2|183692.5|183640.7|291
1761319200000|2025-10-24 15:20:00|183766.3|183676.3|183797.1|183707.1|183808.5|183745.5|183714.8|183645|326
1761319500000|2025-10-24 15:25:00|183797.7|183707.7|183893.9|183803.9|183913|183827.8|183793.7|183703.7|289
1761319800000|2025-10-24 15:30:00|183899|183809|183978.6|183928.6|184019|183947|183868.5|183798.5|229
1761320100000|2025-10-24 15:35:00|183977.2|183927.2|183990.6|183940.6|184019.6|183964.1|183975.4|183907.8|199
1761320400000|2025-10-24 15:40:00|184012.3|183922.3|183949.3|183899.3|184026.4|183966.6|183945.8|183874.2|256
1761320700000|2025-10-24 15:45:00|183949.2|183899.2|184004|183914|184077.7|184002.7|183949.2|183877|454
1761321000000|2025-10-24 15:50:00|184004.5|183914.5|183976.6|183886.6|184004.5|183914.5|183919.7|183858.2|289
1761321300000|2025-10-24 15:55:00|183971|183881|183919.7|183869.7|184000.3|183950.3|183916|183842.7|248
1761321600000|2025-10-24 16:00:00|183913.1|183863.1|183925.4|183835.4|183928.1|183863.1|183881.2|183820.6|158
1761321900000|2025-10-24 16:05:00|183925.6|183835.6|183879.1|183789.1|183943.3|183853.3|183849.4|183779.3|267
1761322200000|2025-10-24 16:10:00|183875.3|183785.3|183867.5|183817.5|183901|183851|183857.6|183784.9|182
1761322500000|2025-10-24 16:15:00|183867.6|183817.6|183888.6|183838.6|183900.2|183850.2|183863.8|183813.8|83
1761322800000|2025-10-24 16:20:00|183889.6|183839.6|183898.3|183848.3|183904|183854|183861.7|183811.7|118
1761323100000|2025-10-24 16:25:00|183899.6|183849.6|183911.3|183821.3|183917.5|183851.7|183888|183815.6|177
1761323400000|2025-10-24 16:30:00|183910.5|183820.5|183859.8|183809.8|183912|183847.3|183853.4|183803.4|163
1761323700000|2025-10-24 16:35:00|183859|183809|183895.4|183845.4|183896.3|183846.3|183853.9|183803.9|191
1761324000000|2025-10-24 16:40:00|183896.1|183846.1|183887.3|183837.3|183907.5|183857.5|183883.1|183833.1|158
1761324300000|2025-10-24 16:45:00|183884.6|183834.6|183945|183855|183945|183867.9|183880.4|183811.8|154
1761324600000|2025-10-24 16:50:00|183941.9|183851.9|183928.8|183878.8|183954.9|183885.1|183912.2|183822.2|104
1761324900000|2025-10-24 16:55:00|183929.8|183879.8|183936.1|183886.1|183955.3|183905.3|183923.4|183873.4|266
1761325200000|2025-10-24 17:00:00|183936.5|183886.5|183914.6|183824.6|183947|183897|183865.7|183812.6|162
1761325500000|2025-10-24 17:05:00|183916.8|183826.8|183962.7|183872.7|183964.8|183879|183882|183811.7|169
1761325800000|2025-10-24 17:10:00|183962.8|183872.8|183966.9|183876.9|183966.9|183900.4|183888.5|183838.5|169
1761326100000|2025-10-24 17:15:00|183966.6|183876.6|183989.9|183899.9|184006.9|183916.9|183950.4|183876.6|109
1761326400000|2025-10-24 17:20:00|183989.6|183899.6|184027|183977|184028.3|183978.3|183970.6|183899.6|139
1761326700000|2025-10-24 17:25:00|184027.7|183977.7|184145.1|184055.1|184145.1|184072.3|184009.7|183937.1|198
1761327000000|2025-10-24 17:30:00|184147.6|184057.6|184190.9|184140.9|184273.2|184192.2|184116.7|184057.6|294
1761327300000|2025-10-24 17:35:00|184191.1|184141.1|184240.1|184190.1|184243.3|184193.3|184187.2|184137.2|214
1761327600000|2025-10-24 17:40:00|184240|184190|184241|184191|184270.4|184220.4|184234.4|184184.4|193
1761327900000|2025-10-24 17:45:00|184240.6|184190.6|184321|184271|184397.6|184347.6|184237|184187|223
1761328200000|2025-10-24 17:50:00|184324|184274|184321.5|184271.5|184386.4|184324.3|184302.6|184252.6|279
1761328500000|2025-10-24 17:55:00|184323.5|184273.5|184354.7|184264.7|184357.2|184307|184293|184243|268
1761328800000|2025-10-24 18:00:00|184356|184266|184357.7|184307.7|184369.9|184314.6|184336.4|184251.7|250
1761329100000|2025-10-24 18:05:00|184358.5|184308.5|184431.3|184381.3|184477.2|184427.2|184353.7|184303.7|196
1761329400000|2025-10-24 18:10:00|184431.5|184381.5|184373.4|184323.4|184432.7|184382.7|184361.9|184311.9|171
1761329700000|2025-10-24 18:15:00|184375.2|184325.2|184300.1|184250.1|184384.5|184328.4|184294.8|184230.6|211
1761330000000|2025-10-24 18:20:00|184299.8|184249.8|184332.5|184282.5|184333.3|184283.3|184263.9|184193.8|157
1761330300000|2025-10-24 18:25:00|184333.4|184283.4|184372.3|184322.3|184375.8|184325.8|184322.6|184272.6|254
1761330600000|2025-10-24 18:30:00|184371.7|184321.7|184380.5|184330.5|184419.2|184356.2|184369.5|184313|168
1761330900000|2025-10-24 18:35:00|184383|184333|184390|184340|184426|184363.2|184374.9|184324.9|131
1761331200000|2025-10-24 18:40:00|184387.4|184337.4|184384.9|184334.9|184403.1|184342.8|184372.5|184305|130
1761331500000|2025-10-24 18:45:00|184386|184336|184426.4|184376.4|184432.6|184382.6|184375.8|184325.8|260
1761331800000|2025-10-24 18:50:00|184426.1|184376.1|184503.6|184413.6|184503.6|184413.6|184425.2|184358.8|201
1761332100000|2025-10-24 18:55:00|184503|184413|184478.6|184428.6|184525.1|184454|184441|184391|289
1761332400000|2025-10-24 19:00:00|184477.6|184427.6|184410.5|184360.5|184477.6|184427.6|184402.4|184352.4|339
1761332700000|2025-10-24 19:05:00|184410.9|184360.9|184397.6|184347.6|184415.3|184365.3|184397.6|184347.6|428
1761333000000|2025-10-24 19:10:00|184397.9|184347.9|184444.1|184394.1|184457.4|184407.4|184397.6|184347.6|124
1761333300000|2025-10-24 19:15:00|184445.8|184395.8|184440.1|184390.1|184448.1|184398.1|184430.1|184380.1|100
1761333600000|2025-10-24 19:20:00|184439|184389|184415.9|184365.9|184442|184392|184404.1|184354.1|178
1761333900000|2025-10-24 19:25:00|184416.9|184366.9|184444|184394|184463|184395.4|184414.8|184363.2|127
1761334200000|2025-10-24 19:30:00|184443.7|184393.7|184463.1|184413.1|184485.2|184435.2|184443.7|184373.5|208
1761334500000|2025-10-24 19:35:00|184463.6|184413.6|184497|184407|184497|184432.5|184459.1|184407|89
1761334800000|2025-10-24 19:40:00|184502.5|184412.5|184527.6|184477.6|184532.5|184482.1|184476|184403|155
1761335100000|2025-10-24 19:45:00|184527.8|184477.8|184557.5|184467.5|184567.5|184498.2|184525.9|184458.7|221
1761335400000|2025-10-24 19:50:00|184562.4|184472.4|184472.3|184382.3|184562.4|184483.4|184472.3|184382.3|282
1761335700000|2025-10-24 19:55:00|184474.4|184384.4|184461.6|184371.6|184483.6|184410.2|184408.3|184356.2|274
1761336000000|2025-10-24 20:00:00|184458|184368|184517.5|184427.5|184537.3|184462.7|184457.1|184367.1|232
1761336300000|2025-10-24 20:05:00|184516.1|184426.1|184525.5|184435.5|184533.2|184448.6|184470.2|184401.2|147
1761336600000|2025-10-24 20:10:00|184532.3|184442.3|184545.4|184455.4|184549.9|184459.9|184516.6|184426.6|103
1761336900000|2025-10-24 20:15:00|184545.2|184455.2|184531.5|184441.5|184548.6|184478.3|184526.1|184437.9|116
1761337200000|2025-10-24 20:20:00|184531.3|184441.3|184530.3|184440.3|184533.9|184443.9|184526|184436|56
1761337500000|2025-10-24 20:25:00|184528.1|184438.1|184552.2|184462.2|184553|184463|184510.7|184420.7|106
1761337800000|2025-10-24 20:30:00|184551.8|184461.8|184552.8|184462.8|184554.4|184464.4|184545.2|184455.2|37
1761338100000|2025-10-24 20:35:00|184551.8|184461.8|184532.9|184442.9|184555.6|184465.6|184524.8|184434.8|58
1761338400000|2025-10-24 20:40:00|184533|184443|184546.9|184456.9|184559|184469|184517.6|184427.6|104
1761338700000|2025-10-24 20:45:00|184548.5|184458.5|184539.2|184449.2|184554.3|184464.3|184535.1|184445.1|195
1761339000000|2025-10-24 20:50:00|184534.4|184444.4|184639.1|184549.1|184703.2|184613.2|184532.3|184442.3|129
1761339300000|2025-10-24 20:55:00|184665.3|184575.3|184657.8|184567.8|184691.4|184601.4|184657.1|184567.1|90
1761512400000|2025-10-26 21:00:00|184282.5|183967.5|184282.5|183967.5|184282.5|183967.5|184282.5|183967.5|1
1761512700000|2025-10-26 21:05:00|184306.8|183991.8|184329.3|184014.3|184329.3|184014.3|184306.8|183991.8|17
1761513000000|2025-10-26 21:10:00|184306.2|183991.2|184325.3|184010.3|184364.5|184049.5|184296.2|183981.2|22
1761513300000|2025-10-26 21:15:00|184320.5|184005.5|184334.6|184019.6|184334.6|184019.6|184305.8|183990.8|15
1761513600000|2025-10-26 21:20:00|184334.2|184019.2|184336.5|184021.5|184336.5|184021.5|184334.2|184019.2|2
1761513900000|2025-10-26 21:25:00|184336.8|184021.8|184302.8|183987.8|184356.5|184041.5|184296.7|183981.7|34
1761514200000|2025-10-26 21:30:00|184302.9|183987.9|184310.8|183995.8|184329.7|184014.7|184300.7|183985.7|62
1761514500000|2025-10-26 21:35:00|184317|184002|184310.2|183995.2|184327.7|184012.7|184299.8|183984.8|38
1761514800000|2025-10-26 21:40:00|184310.3|183995.3|184218.2|183903.2|184328.4|184013.4|184213.4|183898.4|29
1761515100000|2025-10-26 21:45:00|184218.3|183903.3|184225.6|183910.6|184372.6|184057.6|184211.6|183896.6|48
1761515400000|2025-10-26 21:50:00|184219.1|183904.1|184172|183929|184219.1|183929|184172|183896.6|18
1761515700000|2025-10-26 21:55:00|184171.6|183928.4|184171.6|183928.4|184171.6|183928.4|184171.6|183928.4|1
1761516000000|2025-10-26 22:00:00|184202.2|183897.8|184104.1|184014.1|184202.2|184029.1|184078.4|183897.8|50
1761516300000|2025-10-26 22:05:00|184104.8|184014.8|184054|183964|184104.8|184014.8|184044.4|183917.6|51
1761516600000|2025-10-26 22:10:00|184087.5|183997.5|184088.7|183998.7|184100.2|184010.2|184061.1|183971.1|60
1761516900000|2025-10-26 22:15:00|184094.1|184004.1|184105|184015|184110.3|184020.3|184083.8|183993.8|44
1761517200000|2025-10-26 22:20:00|184107.2|184017.2|184090|184000|184113|184023|184087.3|183997.3|50
1761517500000|2025-10-26 22:25:00|184086.4|183996.4|184100.5|184010.5|184106.1|184016.1|184075.5|183985.5|44
1761517800000|2025-10-26 22:30:00|184100|184010|184080.3|183990.3|184111.4|184021.4|184078.5|183988.5|44
1761518100000|2025-10-26 22:35:00|184075.8|183985.8|184085|183995|184095|184005|184071.7|183981.7|63
1761518400000|2025-10-26 22:40:00|184081.3|183991.3|184100.6|184010.6|184113.3|184023.3|184078.7|183988.7|86
1761518700000|2025-10-26 22:45:00|184105|184015|184091.5|184001.5|184107.1|184017.1|184080.1|183990.1|60
1761519000000|2025-10-26 22:50:00|184096.6|184006.6|184100.8|184010.8|184106.9|184016.9|184090|184000|29
1761519300000|2025-10-26 22:55:00|184087.8|183997.8|184090|184000|184090|184000|184079.5|183989.5|17
1761519600000|2025-10-26 23:00:00|184088.3|183998.3|184078.4|183988.4|184090|184000|184056.7|183966.7|28
1761519900000|2025-10-26 23:05:00|184081.6|183991.6|184084.1|183994.1|184097.9|184007.9|184073.6|183983.6|23
1761520200000|2025-10-26 23:10:00|184090|184000|184087.7|183997.7|184090|184000|184078.2|183988.2|14
1761520500000|2025-10-26 23:15:00|184117.7|184027.7|184082|183992|184117.7|184027.7|184081.3|183991.3|33
1761520800000|2025-10-26 23:20:00|184085.3|183995.3|184104|184014|184112.4|184022.4|184077.5|183987.5|40
1761521100000|2025-10-26 23:25:00|184104.4|184014.4|184099.8|184009.8|184111.5|184021.5|184098.2|184008.2|31
1761521400000|2025-10-26 23:30:00|184105|184015|184111.6|184021.6|184122.6|184032.6|184100|184010|35
1761521700000|2025-10-26 23:35:00|184107.1|184017.1|184121.7|184031.7|184125.5|184035.5|184104.7|184014.7|31
1761522000000|2025-10-26 23:40:00|184120.8|184030.8|184170.2|184080.2|184175.7|184085.7|184120.8|184030.8|47
1761522300000|2025-10-26 23:45:00|184175|184085|184223.1|184133.1|184230|184140|184167.3|184077.3|70
1761522600000|2025-10-26 23:50:00|184218.2|184128.2|184256.9|184166.9|184263.6|184173.6|184217.6|184127.6|34
1761522900000|2025-10-26 23:55:00|184255.3|184165.3|184275|184185|184282.2|184192.2|184252.1|184162.1|31
1761523200000|2025-10-27 00:00:00|184280|184190|184256.4|184166.4|184284.4|184194.4|184241.4|184151.4|61
1761523500000|2025-10-27 00:05:00|184257.1|184167.1|184272.4|184182.4|184277.2|184187.2|184253.8|184163.8|43
1761523800000|2025-10-27 00:10:00|184280|184190|184291.7|184201.7|184292.2|184202.2|184265.3|184175.3|28
1761524100000|2025-10-27 00:15:00|184287.8|184197.8|184284.4|184194.4|184290|184200|184271.7|184181.7|39
1761524400000|2025-10-27 00:20:00|184289.2|184199.2|184298.2|184208.2|184324.6|184234.6|184282.4|184192.4|31
1761524700000|2025-10-27 00:25:00|184293.7|184203.7|184299.5|184209.5|184301.8|184211.8|184289.6|184199.6|20
1761525000000|2025-10-27 00:30:00|184301.8|184211.8|184259.6|184169.6|184305|184215|184252|184162|44
1761525300000|2025-10-27 00:35:00|184264|184174|184253.5|184163.5|184264|184174|184241.4|184151.4|225
1761525600000|2025-10-27 00:40:00|184260.1|184170.1|184243.4|184153.4|184261.5|184171.5|184238.4|184148.4|268
1761525900000|2025-10-27 00:45:00|184250.1|184160.1|184248|184158|184261.2|184171.2|184234.1|184144.1|362
1761526200000|2025-10-27 00:50:00|184246.9|184156.9|184248.4|184158.4|184256.5|184166.5|184227.1|184137.1|277
1761526500000|2025-10-27 00:55:00|184257.2|184167.2|184260|184170|184268.1|184178.1|184239.5|184149.5|281
1761526800000|2025-10-27 01:00:00|184260.3|184170.3|184291.1|184201.1|184302.8|184212.8|184259.1|184169.1|450
1761527100000|2025-10-27 01:05:00|184290.8|184200.8|184269.3|184179.3|184293.1|184203.1|184262.2|184172.2|188
1761527400000|2025-10-27 01:10:00|184270.7|184180.7|184258.3|184168.3|184270.9|184180.9|184220.8|184130.8|310
1761527700000|2025-10-27 01:15:00|184255.3|184165.3|184209.5|184119.5|184263.2|184173.2|184202.7|184112.7|461
1761528000000|2025-10-27 01:20:00|184210.2|184120.2|184229.9|184139.9|184238.2|184148.2|184196.9|184106.9|294
1761528300000|2025-10-27 01:25:00|184236.5|184146.5|184198.1|184108.1|184236.6|184146.6|184186.1|184096.1|215
1761528600000|2025-10-27 01:30:00|184197.8|184107.8|184232.2|184142.2|184238.4|184148.4|184192.3|184102.3|229
1761528900000|2025-10-27 01:35:00|184229.3|184139.3|184232.6|184142.6|184269.7|184179.7|184227.3|184137.3|127
1761529200000|2025-10-27 01:40:00|184234.3|184144.3|184258.1|184168.1|184264.7|184174.7|184234.3|184144.3|163
1761529500000|2025-10-27 01:45:00|184258.9|184168.9|184274|184184|184284.4|184194.4|184250.3|184160.3|332
1761529800000|2025-10-27 01:50:00|184277.5|184187.5|184228.7|184138.7|184277.5|184187.5|184217.1|184127.1|152
1761530100000|2025-10-27 01:55:00|184228.6|184138.6|184225.2|184135.2|184230.3|184140.3|184212.6|184122.6|465
1761530400000|2025-10-27 02:00:00|184220.8|184130.8|184224.1|184134.1|184242.4|184152.4|184214.8|184124.8|304
1761530700000|2025-10-27 02:05:00|184224.4|184134.4|184287.9|184197.9|184287.9|184197.9|184218.7|184128.7|259
1761531000000|2025-10-27 02:10:00|184284.3|184194.3|184283.6|184193.6|184287.3|184197.3|184271.4|184181.4|143
1761531300000|2025-10-27 02:15:00|184281.2|184191.2|184281|184191|184283.7|184193.7|184268.1|184178.1|139
1761531600000|2025-10-27 02:20:00|184284.7|184194.7|184291|184201|184291|184201|184279.9|184189.9|49
1761531900000|2025-10-27 02:25:00|184287|184197|184297.5|184207.5|184297.7|184207.7|184287|184197|196
1761532200000|2025-10-27 02:30:00|184294.9|184204.9|184288.1|184198.1|184306.4|184216.4|184286.6|184196.6|220
1761532500000|2025-10-27 02:35:00|184289.8|184199.8|184291.3|184201.3|184295.6|184205.6|184285|184195|116
1761532800000|2025-10-27 02:40:00|184291.2|184201.2|184291.2|184201.2|184295.8|184205.8|184283.6|184193.6|130
1761533100000|2025-10-27 02:45:00|184294.4|184204.4|184292.3|184202.3|184299|184209|184285.2|184195.2|182
1761533400000|2025-10-27 02:50:00|184292.1|184202.1|184289.3|184199.3|184295|184205|184285.2|184195.2|69
1761533700000|2025-10-27 02:55:00|184286.2|184196.2|184284|184194|184294|184204|184278.6|184188.6|76
1761534000000|2025-10-27 03:00:00|184285.2|184195.2|184286.4|184196.4|184293.5|184203.5|184281.3|184191.3|70
1761534300000|2025-10-27 03:05:00|184286.7|184196.7|184290.5|184200.5|184297|184207|184286.7|184196.7|95
1761534600000|2025-10-27 03:10:00|184286.2|184196.2|184289.3|184199.3|184293.5|184203.5|184284.6|184194.6|79
1761534900000|2025-10-27 03:15:00|184289.6|184199.6|184284.6|184194.6|184297.7|184207.7|184278|184188|145
1761535200000|2025-10-27 03:20:00|184283.6|184193.6|184303.4|184213.4|184303.4|184213.4|184272.4|184182.4|214
1761535500000|2025-10-27 03:25:00|184303.3|184213.3|184284|184194|184304.5|184214.5|184282.4|184192.4|71
1761535800000|2025-10-27 03:30:00|184285.4|184195.4|184290|184200|184292.7|184202.7|184285|184195|17
1761536100000|2025-10-27 03:35:00|184289.9|184199.9|184294.6|184204.6|184301.5|184211.5|184288.4|184198.4|120
1761536400000|2025-10-27 03:40:00|184294.7|184204.7|184314.5|184224.5|184317.8|184227.8|184286.7|184196.7|218
1761536700000|2025-10-27 03:45:00|184317.9|184227.9|184315|184225|184319.4|184229.4|184303.4|184213.4|52
1761537000000|2025-10-27 03:50:00|184318.5|184228.5|184324.5|184234.5|184326.7|184236.7|184312|184222|32
1761537300000|2025-10-27 03:55:00|184323|184233|184325.5|184235.5|184346.1|184256.1|184319.7|184229.7|159
1761537600000|2025-10-27 04:00:00|184323.3|184233.3|184327|184237|184330.5|184240.5|184321|184231|110
1761537900000|2025-10-27 04:05:00|184324.7|184234.7|184349.8|184259.8|184354|184264|184324.7|184234.7|111
1761538200000|2025-10-27 04:10:00|184349.3|184259.3|184348.2|184258.2|184356.1|184266.1|184345.7|184255.7|256
1761538500000|2025-10-27 04:15:00|184348.3|184258.3|184362.1|184272.1|184364.3|184274.3|184347.5|184257.5|157
1761538800000|2025-10-27 04:20:00|184361.7|184271.7|184355.7|184265.7|184379|184289|184353.5|184263.5|238
1761539100000|2025-10-27 04:25:00|184355.6|184265.6|184356.4|184266.4|184369.6|184279.6|184348.4|184258.4|245
1761539400000|2025-10-27 04:30:00|184355|184265|184295.6|184205.6|184356.2|184266.2|184275.3|184185.3|211
1761539700000|2025-10-27 04:35:00|184295.8|184205.8|184325.4|184235.4|184327.8|184237.8|184292.6|184202.6|106
1761540000000|2025-10-27 04:40:00|184324.8|184234.8|184317.5|184227.5|184326|184236|184312|184222|205
1761540300000|2025-10-27 04:45:00|184319.3|184229.3|184318.8|184228.8|184330.5|184240.5|184313.6|184223.6|162
1761540600000|2025-10-27 04:50:00|184319.1|184229.1|184296.6|184206.6|184328.2|184238.2|184293.4|184203.4|71
1761540900000|2025-10-27 04:55:00|184294.1|184204.1|184284.3|184194.3|184300.8|184210.8|184283|184193|267
1761541200000|2025-10-27 05:00:00|184282.4|184192.4|184293.7|184203.7|184294.5|184204.5|184279.8|184189.8|228
1761541500000|2025-10-27 05:05:00|184295|184205|184285.7|184195.7|184295|184205|184281.6|184191.6|147
1761541800000|2025-10-27 05:10:00|184288.5|184198.5|184284.9|184194.9|184293.1|184203.1|184251.3|184183.1|162
1761542100000|2025-10-27 05:15:00|184286.4|184196.4|184286.9|184196.9|184294.6|184204.6|184281.7|184191.7|134
1761542400000|2025-10-27 05:20:00|184285|184195|184292.6|184202.6|184294.4|184204.4|184279.6|184189.6|169
1761542700000|2025-10-27 05:25:00|184295|184205|184281.3|184191.3|184295|184205|184274.8|184184.8|124
1761543000000|2025-10-27 05:30:00|184277.3|184187.3|184260.1|184170.1|184284.5|184203.5|184250.3|184163.4|99
1761543300000|2025-10-27 05:35:00|184261.1|184171.1|184244.9|184154.9|184264.1|184174.1|184238.3|184148.3|162
1761543600000|2025-10-27 05:40:00|184246.9|184156.9|184258.9|184168.9|184263.8|184173.8|184243|184153|106
1761543900000|2025-10-27 05:45:00|184260|184170|184250.5|184160.5|184260.4|184170.4|184244.4|184154.4|170
1761544200000|2025-10-27 05:50:00|184254.6|184164.6|184246.9|184156.9|184262.5|184172.5|184235.1|184145.1|155
1761544500000|2025-10-27 05:55:00|184248.5|184158.5|184247|184157|184256.7|184166.7|184231.9|184141.9|244
1761544800000|2025-10-27 06:00:00|184249.8|184159.8|184240.6|184150.6|184253.6|184163.6|184228.6|184138.6|156
1761545100000|2025-10-27 06:05:00|184241|184151|184234.9|184144.9|184242.7|184152.7|184229.8|184139.8|102
1761545400000|2025-10-27 06:10:00|184232.4|184142.4|184245.1|184155.1|184245.5|184155.5|184227.2|184137.2|63
1761545700000|2025-10-27 06:15:00|184244.9|184154.9|184258.8|184168.8|184263.6|184173.6|184243.5|184153.5|631
1761546000000|2025-10-27 06:20:00|184259.1|184169.1|184234.3|184144.3|184259.9|184169.9|184227.7|184137.7|253
1761546300000|2025-10-27 06:25:00|184233.5|184143.5|184260.5|184170.5|184264|184174|184227.4|184137.4|517
1761546600000|2025-10-27 06:30:00|184264|184174|184294.9|184204.9|184335|184245|184258.5|184168.5|146
1761546900000|2025-10-27 06:35:00|184295.1|184205.1|184271|184181|184298.5|184208.5|184253.2|184163.2|169
1761547200000|2025-10-27 06:40:00|184272.9|184182.9|184328.8|184238.8|184333.1|184243.1|184267.7|184177.7|100
1761547500000|2025-10-27 06:45:00|184324.4|184234.4|184327.8|184237.8|184344.8|184254.8|184317.7|184227.7|255
1761547800000|2025-10-27 06:50:00|184321.4|184231.4|184359.8|184269.8|184364.8|184274.8|184321.4|184231.4|134
1761548100000|2025-10-27 06:55:00|184369.6|184279.6|184384.4|184294.4|184391.8|184301.8|184361.9|184271.9|167
1761548400000|2025-10-27 07:00:00|184386.9|184296.9|184439.3|184349.3|184453.1|184363.1|184385.1|184295.1|292
1761548700000|2025-10-27 07:05:00|184437.9|184347.9|184456.6|184366.6|184470.5|184380.5|184432|184342|206
1761549000000|2025-10-27 07:10:00|184460.2|184370.2|184450.3|184360.3|184487.7|184397.7|184446|184356|155
1761549300000|2025-10-27 07:15:00|184452.7|184362.7|184349|184259|184452.7|184362.7|184332.5|184242.5|214
1761549600000|2025-10-27 07:20:00|184352.3|184262.3|184369|184279|184398.9|184308.9|184349|184259|339
1761549900000|2025-10-27 07:25:00|184373|184283|184405.2|184315.2|184406.2|184316.2|184362.6|184272.6|408
1761550200000|2025-10-27 07:30:00|184405.4|184315.4|184371.9|184281.9|184419.3|184329.3|184358|184268|324
1761550500000|2025-10-27 07:35:00|184369.8|184279.8|184356.8|184266.8|184399.2|184309.2|184333.6|184243.6|346
1761550800000|2025-10-27 07:40:00|184359.5|184269.5|184348.9|184258.9|184365.6|184275.6|184331.8|184241.8|275
1761551100000|2025-10-27 07:45:00|184346.9|184256.9|184367.5|184277.5|184384.7|184294.7|184344.4|184254.4|329
1761551400000|2025-10-27 07:50:00|184368.7|184278.7|184392.2|184302.2|184397.1|184307.1|184345.5|184255.5|217
1761551700000|2025-10-27 07:55:00|184390.1|184300.1|184418.6|184328.6|184422|184332|184378.7|184288.7|427
1761552000000|2025-10-27 08:00:00|184423.4|184333.4|184460.6|184370.6|184461.4|184371.4|184389.6|184299.6|443
1761552300000|2025-10-27 08:05:00|184459.1|184369.1|184442.4|184352.4|184459.1|184369.1|184411.8|184321.8|333
1761552600000|2025-10-27 08:10:00|184438|184348|184406|184316|184458.8|184368.8|184402.6|184312.6|300
1761552900000|2025-10-27 08:15:00|184403.8|184313.8|184410.3|184320.3|184425.1|184335.1|184376.5|184286.5|272
1761553200000|2025-10-27 08:20:00|184410.6|184320.6|184429|184339|184430.3|184340.3|184388.5|184298.5|313
1761553500000|2025-10-27 08:25:00|184429.1|184339.1|184486|184396|184499.6|184409.6|184415.8|184325.8|313
1761553800000|2025-10-27 08:30:00|184485.5|184395.5|184493.8|184403.8|184500|184410|184447.4|184357.4|331
1761554100000|2025-10-27 08:35:00|184493.4|184403.4|184441.5|184351.5|184496.4|184406.4|184437|184347|309
1761554400000|2025-10-27 08:40:00|184439.4|184349.4|184459.2|184369.2|184489.5|184399.5|184429.7|184339.7|261
1761554700000|2025-10-27 08:45:00|184457.3|184367.3|184430.1|184340.1|184462.1|184372.1|184402.2|184312.2|340
1761555000000|2025-10-27 08:50:00|184427.1|184337.1|184427.7|184337.7|184454.8|184364.8|184392.7|184302.7|301
1761555300000|2025-10-27 08:55:00|184427.4|184337.4|184418.3|184328.3|184452.1|184362.1|184414.6|184324.6|276
1761555600000|2025-10-27 09:00:00|184420.9|184330.9|184421|184331|184461.8|184371.8|184386.9|184296.9|395
1761555900000|2025-10-27 09:05:00|184421.3|184331.3|184512.2|184422.2|184517|184427|184414.5|184324.5|304
1761556200000|2025-10-27 09:10:00|184517.3|184427.3|184506.7|184416.7|184527.1|184437.1|184502.4|184412.4|218
1761556500000|2025-10-27 09:15:00|184514.5|184424.5|184480.9|184390.9|184522.8|184432.8|184475.4|184385.4|182
1761556800000|2025-10-27 09:20:00|184482.7|184392.7|184498.8|184408.8|184526.5|184436.5|184449.8|184359.8|205
1761557100000|2025-10-27 09:25:00|184499.1|184409.1|184525.5|184435.5|184529.8|184439.8|184499.1|184409.1|187
1761557400000|2025-10-27 09:30:00|184523.9|184433.9|184489.8|184399.8|184525.7|184435.7|184482.1|184392.1|266
1761557700000|2025-10-27 09:35:00|184494.7|184404.7|184430|184340|184497.6|184407.6|184403.5|184333.2|227
1761558000000|2025-10-27 09:40:00|184428|184338|184366.4|184276.4|184446.4|184356.4|184361.1|184271.1|273
1761558300000|2025-10-27 09:45:00|184361.3|184271.3|184316.4|184226.4|184367.7|184277.7|184295|184205|326
1761558600000|2025-10-27 09:50:00|184316.9|184226.9|184282.6|184192.6|184316.9|184226.9|184278.7|184188.7|238
1761558900000|2025-10-27 09:55:00|184283.1|184193.1|184251.5|184161.5|184287.4|184197.4|184232.1|184142.1|239
1761559200000|2025-10-27 10:00:00|184244.8|184154.8|184247.3|184157.3|184279|184189|184229.8|184139.8|217
1761559500000|2025-10-27 10:05:00|184247.2|184157.2|184212.9|184122.9|184251.7|184161.7|184208.3|184118.3|78
1761559800000|2025-10-27 10:10:00|184214.2|184124.2|184231.8|184141.8|184248.2|184158.2|184214.2|184124.2|134
1761560100000|2025-10-27 10:15:00|184231.9|184141.9|184248.4|184158.4|184258.4|184168.4|184227.6|184137.6|163
1761560400000|2025-10-27 10:20:00|184249|184159|184267|184177|184279.2|184189.2|184247.3|184157.3|174
1761560700000|2025-10-27 10:25:00|184266.5|184176.5|184255.5|184165.5|184268|184178|184249.3|184159.3|182
1761561000000|2025-10-27 10:30:00|184256.8|184166.8|184218.4|184128.4|184259|184169|184216|184126|137
1761561300000|2025-10-27 10:35:00|184216|184126|184180.6|184090.6|184216|184126|184157|184067|178
1761561600000|2025-10-27 10:40:00|184180|184090|184204.6|184114.6|184211|184121|184151.4|184061.4|237
1761561900000|2025-10-27 10:45:00|184200.6|184110.6|184174.4|184084.4|184219.5|184129.5|184163.7|184073.7|99
1761562200000|2025-10-27 10:50:00|184172.7|184082.7|184172|184082|184187.8|184097.8|184154.2|184064.2|177
1761562500000|2025-10-27 10:55:00|184172.1|184082.1|184187.4|184097.4|184189.6|184099.6|184147.3|184057.3|345
1761562800000|2025-10-27 11:00:00|184186.4|184096.4|184156.3|184066.3|184189.5|184099.5|184150.5|184060.5|294
1761563100000|2025-10-27 11:05:00|184155.5|184065.5|184145.5|184055.5|184160.9|184070.9|184141|184051|252
1761563400000|2025-10-27 11:10:00|184145.3|184055.3|184150.6|184060.6|184156.8|184066.8|184142.3|184052.3|189
1761563700000|2025-10-27 11:15:00|184151|184061|184125|184035|184157.4|184067.4|184118.3|184028.3|224
1761564000000|2025-10-27 11:20:00|184128.4|184038.4|184079.7|183989.7|184128.4|184038.4|184079.3|183989.3|145
1761564300000|2025-10-27 11:25:00|184081.9|183991.9|184111.3|184021.3|184119.1|184029.1|184081.1|183991.1|224
1761564600000|2025-10-27 11:30:00|184111.4|184021.4|184110.6|184020.6|184132.6|184042.6|184108.3|184018.3|242
1761564900000|2025-10-27 11:35:00|184112.5|184022.5|184119.9|184029.9|184128.8|184038.8|184105.5|184015.5|174
1761565200000|2025-10-27 11:40:00|184119.6|184029.6|184132.6|184042.6|184134.4|184073.3|184072.4|183982.4|235
1761565500000|2025-10-27 11:45:00|184139.2|184049.2|184135.3|184045.3|184189.2|184115.5|184103.9|184039.1|178
1761565800000|2025-10-27 11:50:00|184137.1|184047.1|184095.3|184045.3|184146.7|184074.1|184095.3|184021.9|145
1761566100000|2025-10-27 11:55:00|184097.2|184047.2|184065.3|183975.3|184099.6|184049.6|184037.2|183969.1|249
1761566400000|2025-10-27 12:00:00|184065.8|183975.8|184011.4|183961.4|184065.8|183978.7|184002.8|183933.4|291
1761566700000|2025-10-27 12:05:00|184033.7|183943.7|184021.5|183931.5|184043.9|183977.7|183966.8|183904.4|253
1761567000000|2025-10-27 12:10:00|184023.5|183933.5|183978.8|183928.8|184025.5|183951|183961.9|183894.2|235
1761567300000|2025-10-27 12:15:00|183974.3|183924.3|184050.9|183960.9|184087.7|183997.7|183974.3|183910.1|259
1761567600000|2025-10-27 12:20:00|184048.5|183958.5|184097.9|184047.9|184104.6|184053.9|184032.5|183942.5|261
1761567900000|2025-10-27 12:25:00|184097.5|184047.5|184172.3|184082.3|184172.3|184097.3|184095.8|184045.8|157
1761568200000|2025-10-27 12:30:00|184171.5|184081.5|184108|184058|184171.5|184103.3|184096.7|184029|126
1761568500000|2025-10-27 12:35:00|184128.4|184038.4|184099.2|184049.2|184131.3|184062.2|184043.5|183971.6|273
1761568800000|2025-10-27 12:40:00|184119.2|184029.2|184029|183939|184121.4|184031.4|184002|183914.8|296
1761569100000|2025-10-27 12:45:00|184028.5|183938.5|184003.9|183953.9|184046.9|183968.5|183982.6|183912.5|174
1761569400000|2025-10-27 12:50:00|184005.1|183955.1|184067.3|183977.3|184073.2|183998.2|184005.1|183934.6|208
1761569700000|2025-10-27 12:55:00|184062.8|183972.8|183947.7|183897.7|184076.7|184006.2|183947.7|183897.7|349
1761570000000|2025-10-27 13:00:00|183948.8|183898.8|183936.5|183886.5|183968.4|183912.2|183919.9|183868.4|151
1761570300000|2025-10-27 13:05:00|183936.7|183886.7|183971.4|183881.4|183979.4|183897.2|183919.9|183867.7|98
1761570600000|2025-10-27 13:10:00|183971.1|183881.1|183938.2|183888.2|183971.1|183897.7|183930.7|183862.3|177
1761570900000|2025-10-27 13:15:00|183888.2|183838.2|184034.4|183984.4|184055.3|183986.4|183846.6|183796.6|261
1761571200000|2025-10-27 13:20:00|184027.9|183977.9|184066.3|184016.3|184090.1|184032.4|183982|183912.9|310
1761571500000|2025-10-27 13:25:00|184068.5|184018.5|184053|184003|184110.2|184032.1|184016.8|183943.8|203
1761571800000|2025-10-27 13:30:00|184053.3|184003.3|184075.1|184025.1|184107.9|184045.7|184011.2|183945.5|321
1761572100000|2025-10-27 13:35:00|184076.4|184026.4|184070.8|184020.8|184131.3|184081.3|184056.5|183990.3|223
1761572400000|2025-10-27 13:40:00|184071.4|184021.4|184184.8|184134.8|184246.1|184156.1|184071.4|184021.4|307
1761572700000|2025-10-27 13:45:00|184183.8|184133.8|184199.4|184149.4|184231.7|184157.3|184129.5|184062.6|292
1761573000000|2025-10-27 13:50:00|184199.3|184149.3|184210.5|184120.5|184221|184164.3|184148.6|184093|299
1761573300000|2025-10-27 13:55:00|184210.8|184120.8|184189.2|184139.2|184239.8|184189.3|184172.4|184108.7|299
1761573600000|2025-10-27 14:00:00|184190.3|184140.3|184290.6|184240.6|184316.8|184261.2|184179.8|184108.2|321
1761573900000|2025-10-27 14:05:00|184286.1|184236.1|184225.8|184175.8|184286.1|184236.1|184207.7|184157.7|243
1761574200000|2025-10-27 14:10:00|184226.6|184176.6|184149.2|184099.2|184283.9|184233.9|184143.9|184093.9|190
1761574500000|2025-10-27 14:15:00|184143.7|184093.7|184189.4|184139.4|184209.4|184139.5|184097.1|184028.2|247
1761574800000|2025-10-27 14:20:00|184186|184136|184081.7|184031.7|184186|184136|184074.1|184011.5|227
1761575100000|2025-10-27 14:25:00|184077.4|184027.4|184054.2|183964.2|184135.8|184068|184050.9|183960.9|248
1761575400000|2025-10-27 14:30:00|184055.1|183965.1|184021.8|183971.8|184076.5|184006.1|184011|183921|300
1761575700000|2025-10-27 14:35:00|184022.3|183972.3|184005.9|183955.9|184063.6|183988.5|184005.5|183946.9|197
1761576000000|2025-10-27 14:40:00|184001.4|183951.4|183995.1|183905.1|184039.4|183959.9|183956.8|183866.8|261
1761576300000|2025-10-27 14:45:00|183994.4|183904.4|184034.4|183984.4|184088.5|184009.4|183980.1|183890.1|160
1761576600000|2025-10-27 14:50:00|184057.8|184007.8|183916.4|183866.4|184063.4|184013.4|183916.4|183866.4|149
1761576900000|2025-10-27 14:55:00|183914.6|183864.6|183910|183860|183954.7|183904.7|183888.9|183838.9|257
1761577200000|2025-10-27 15:00:00|183908.9|183858.9|183784.9|183734.9|183935.8|183863.4|183773.4|183710.1|377
1761577500000|2025-10-27 15:05:00|183784.6|183734.6|183825.9|183775.9|183851.1|183801.1|183774.9|183715.5|241
1761577800000|2025-10-27 15:10:00|183827.7|183777.7|183721.2|183671.2|183827.7|183777.7|183687.3|183637.3|290
1761578100000|2025-10-27 15:15:00|183720.5|183670.5|183649.3|183599.3|183736.7|183686.7|183639.7|183589.7|261
1761578400000|2025-10-27 15:20:00|183648.7|183598.7|183681.2|183631.2|183693.8|183640.4|183642.2|183592.2|192
1761578700000|2025-10-27 15:25:00|183682.2|183632.2|183654.5|183604.5|183693.4|183643.4|183649.8|183599.8|222
1761579000000|2025-10-27 15:30:00|183655.5|183605.5|183728|183678|183759.3|183709.3|183631.1|183581.1|258
1761579300000|2025-10-27 15:35:00|183724.1|183674.1|183722.4|183672.4|183744.2|183692.7|183701.9|183628.7|270
1761579600000|2025-10-27 15:40:00|183722.6|183672.6|183779.5|183729.5|183817.5|183767.5|183700.2|183650.2|249
1761579900000|2025-10-27 15:45:00|183780.6|183730.6|183820.4|183770.4|183830.9|183780.9|183772.8|183722.8|233
1761580200000|2025-10-27 15:50:00|183819.6|183769.6|184012.8|183962.8|184020.1|183970.1|183819.6|183769.6|263
1761580500000|2025-10-27 15:55:00|184025.9|183975.9|183980.7|183930.7|184173.2|184108.4|183976.9|183923.7|435
1761580800000|2025-10-27 16:00:00|183991.9|183941.9|183966|183916|184001.5|183943.3|183947.2|183887.4|227
1761581100000|2025-10-27 16:05:00|183964.9|183914.9|183918.2|183828.2|183966.7|183916.7|183886.1|183826.5|182
1761581400000|2025-10-27 16:10:00|183916.2|183826.2|184102.8|184052.8|184119.8|184069.8|183893.6|183819.3|318
1761581700000|2025-10-27 16:15:00|184104.6|184054.6|184012.2|183962.2|184115.4|184065.4|184003.6|183953.6|143
1761582000000|2025-10-27 16:20:00|184011.5|183961.5|183923.3|183873.3|184014.7|183964.7|183913.8|183853.8|166
1761582300000|2025-10-27 16:25:00|183924|183874|183921.7|183871.7|183944.2|183894.2|183902.5|183852.5|117
1761582600000|2025-10-27 16:30:00|183921|183871|183921.6|183871.6|183991.4|183941.4|183913.3|183863.3|130
1761582900000|2025-10-27 16:35:00|183922.6|183872.6|183984.4|183934.4|183987.9|183937.9|183897.4|183847.4|161
1761583200000|2025-10-27 16:40:00|183985.1|183935.1|183978.3|183928.3|184018.3|183968.3|183964.5|183904.1|118
1761583500000|2025-10-27 16:45:00|183980|183930|184027.9|183977.9|184034|183984|183979.3|183909.3|159
1761583800000|2025-10-27 16:50:00|184046.8|183956.8|184049.9|183999.9|184057.8|184007.8|184028.8|183953.8|123
1761584100000|2025-10-27 16:55:00|184048.6|183998.6|184034.6|183984.6|184056.7|184006.7|184022.5|183972.5|85
1761584400000|2025-10-27 17:00:00|184041|183991|184021.1|183971.1|184042.4|183992.4|183990.6|183940.6|112
1761584700000|2025-10-27 17:05:00|184021.2|183971.2|184036.8|183946.8|184046.3|183977.7|184012.4|183942.5|115
1761585000000|2025-10-27 17:10:00|184035.3|183945.3|183992.9|183942.9|184035.9|183950.5|183987.6|183922.7|82
1761585300000|2025-10-27 17:15:00|183991.6|183941.6|184001.7|183911.7|184001.9|183949|183945.4|183895.4|94
1761585600000|2025-10-27 17:20:00|184001.9|183911.9|183989|183899|184009.5|183945|183962.3|183899|211
1761585900000|2025-10-27 17:25:00|183989.8|183899.8|183983.5|183893.5|183996.1|183919.7|183968.2|183881.2|162
1761586200000|2025-10-27 17:30:00|183983.8|183893.8|183919.1|183869.1|183985.5|183917.9|183916.4|183846.3|126
1761586500000|2025-10-27 17:35:00|183920|183870|183921.9|183871.9|183956|183906|183915.2|183846.5|182
1761586800000|2025-10-27 17:40:00|183918.3|183868.3|183923.4|183873.4|183932.8|183882.8|183891.4|183841.4|95
1761587100000|2025-10-27 17:45:00|183922.5|183872.5|183893.6|183843.6|183922.7|183872.7|183885.4|183835.4|136
1761587400000|2025-10-27 17:50:00|183895|183845|183892.2|183842.2|183933|183856.5|183884.1|183827|151
1761587700000|2025-10-27 17:55:00|183893.2|183843.2|183887.2|183837.2|183931|183862.5|183885|183819.6|103
1761588000000|2025-10-27 18:00:00|183886|183836|183909.9|183859.9|183935.6|183866.8|183882.9|183832.9|235
1761588300000|2025-10-27 18:05:00|183911.7|183861.7|183910|183860|183936.7|183870.6|183909.3|183839.5|112
1761588600000|2025-10-27 18:10:00|183910.6|183860.6|183943.6|183893.6|183953.5|183903.5|183909.9|183855|188
1761588900000|2025-10-27 18:15:00|183943.3|183893.3|183953.8|183903.8|183962|183909.5|183926.9|183870|205
1761589200000|2025-10-27 18:20:00|183956.7|183906.7|183955.5|183905.5|183982.9|183932.9|183942.9|183892.9|260
1761589500000|2025-10-27 18:25:00|183960.3|183910.3|183976.7|183886.7|183983.4|183910.3|183953.6|183880.5|212
1761589800000|2025-10-27 18:30:00|183976.5|183886.5|183926.4|183876.4|183976.7|183886.7|183872.2|183808.3|127
1761590100000|2025-10-27 18:35:00|183922.8|183872.8|183919|183869|183944.4|183880.6|183915.8|183854.4|68
1761590400000|2025-10-27 18:40:00|183917.4|183867.4|183876.4|183826.4|183940|183869.5|183857.3|183807.3|84
1761590700000|2025-10-27 18:45:00|183875.6|183825.6|183845|183795|183877.5|183827.5|183829|183779|124
1761591000000|2025-10-27 18:50:00|183847|183797|183867.3|183777.3|183867.8|183806.3|183830.3|183773.8|95
1761591300000|2025-10-27 18:55:00|183870.7|183780.7|183849.9|183799.9|183892.8|183809.9|183844.1|183780.7|121
1761591600000|2025-10-27 19:00:00|183850.9|183800.9|183937.4|183847.4|183940.2|183862.7|183850.9|183800.9|169
1761591900000|2025-10-27 19:05:00|183939.5|183849.5|183888.7|183838.7|183949.6|183873.2|183883.9|183833.9|87
1761592200000|2025-10-27 19:10:00|183889.4|183839.4|183881.5|183831.5|183889.4|183839.4|183878.5|183828.5|54
1761592500000|2025-10-27 19:15:00|183882.2|183832.2|183920.1|183870.1|183926|183876|183881|183831|83
1761592800000|2025-10-27 19:20:00|183916.7|183866.7|183920.5|183870.5|183945.5|183873.5|183910.3|183851.5|101
1761593100000|2025-10-27 19:25:00|183921.3|183871.3|183939.7|183849.7|183945|183880.8|183916.4|183849.7|56
1761593400000|2025-10-27 19:30:00|183941.1|183851.1|183925.2|183875.2|183945.1|183876.9|183897.4|183844.3|106
1761593700000|2025-10-27 19:35:00|183925.9|183875.9|183946.5|183856.5|183946.7|183876.7|183917.9|183847.9|91
1761594000000|2025-10-27 19:40:00|183945.5|183855.5|183960.9|183910.9|183968.2|183918.2|183922.6|183855.5|107
1761594300000|2025-10-27 19:45:00|183961.8|183911.8|183965.9|183915.9|183997.9|183933.4|183956.1|183905.1|130
1761594600000|2025-10-27 19:50:00|183964|183914|184009.1|183919.1|184014.4|183950.4|183941.4|183891.4|279
1761594900000|2025-10-27 19:55:00|184007.6|183917.6|183994.6|183944.6|184027.1|183977.1|183986.3|183917.6|261
1761595200000|2025-10-27 20:00:00|183993.8|183943.8|183988.7|183938.7|183998.1|183948.1|183962.6|183912.6|140
1761595500000|2025-10-27 20:05:00|183989.5|183939.5|183970.4|183920.4|184001.3|183951.3|183956.9|183888.8|89
1761595800000|2025-10-27 20:10:00|183966.7|183916.7|184026.4|183936.4|184032.7|183942.7|183963.3|183895.5|98
1761596100000|2025-10-27 20:15:00|184026|183936|184000|183950|184026|183956|183983.8|183920.1|35
1761596400000|2025-10-27 20:20:00|183996.3|183946.3|184016.4|183926.4|184023.7|183956.1|183996.3|183924.6|45
1761596700000|2025-10-27 20:25:00|184016.3|183926.3|184013.8|183923.8|184020.7|183930.7|184011.2|183921.2|68
1761597000000|2025-10-27 20:30:00|184014|183924|184015.7|183925.7|184021.5|183945.8|183992.7|183922.3|63
1761597300000|2025-10-27 20:35:00|184017.3|183927.3|183987.6|183937.6|184019.4|183952.3|183985|183910.6|60
1761597600000|2025-10-27 20:40:00|183988.7|183938.7|183998.4|183948.4|184019.8|183949.9|183987.5|183926.5|80
1761597900000|2025-10-27 20:45:00|183999.2|183949.2|184016.4|183926.4|184017.7|183949.2|183998.4|183925.5|18
1761598200000|2025-10-27 20:50:00|184017.5|183927.5|184012.2|183922.2|184018.7|183928.7|184001.1|183911.1|62
1761598500000|2025-10-27 20:55:00|184013.7|183923.7|184103.4|183932.8|184103.4|183956.6|184004.3|183891.5|51
1761598800000|2025-10-27 21:00:00|184103.5|183933|184340.1|184030.1|184340.1|184030.1|184103.5|183904.4|6
1761599100000|2025-10-27 21:05:00|184300.1|183990.1|184314.5|184004.5|184314.5|184004.5|184297.9|183987.9|7
1761599400000|2025-10-27 21:10:00|184266.8|183956.8|184315.5|184005.5|184315.5|184005.5|184219.9|183909.9|19
1761599700000|2025-10-27 21:15:00|184306.6|183996.6|184256.2|183946.2|184307|183997|184256|183946|5
1761600000000|2025-10-27 21:20:00|184255.7|183945.7|184199.9|183930.3|184255.7|183945.7|184170|183919.5|12
1761600300000|2025-10-27 21:25:00|184199.3|183928.7|184203.7|183921|184204.3|183928.7|184173|183915|16
1761600600000|2025-10-27 21:30:00|184203.6|183919.4|184164.7|183939.1|184204.6|183961|184164.7|183919.4|23
1761600900000|2025-10-27 21:35:00|184167.4|183936.8|184151.4|183932.1|184167.4|183940.9|184123.5|183924.1|26
1761601200000|2025-10-27 21:40:00|184125.8|183944.2|184133|183840.4|184167.1|183948.4|184115.5|183828.8|11
1761601500000|2025-10-27 21:45:00|184142.1|183832.1|184150|183840|184165.5|183855.5|184142.1|183832.1|9
1761601800000|2025-10-27 21:50:00|184149.9|183839.9|184149|183839|184150|183851.1|184141.1|183831.1|7
1761602100000|2025-10-27 21:55:00|184148.4|183838.4|184152.7|183842.7|184164|183854|184143.9|183833.9|13
1761602400000|2025-10-27 22:00:00|184153.9|183843.9|183972.5|183882.5|184153.9|183922.8|183972.5|183817.4|79
1761602700000|2025-10-27 22:05:00|183978.7|183888.7|183981.5|183891.5|184039.8|183918|183967.6|183868.6|24
1761603000000|2025-10-27 22:10:00|183989.9|183899.9|183973.6|183883.6|184001.6|183911.6|183962.7|183872.7|32
1761603300000|2025-10-27 22:15:00|184001.1|183911.1|183972.5|183882.5|184001.2|183911.2|183964.3|183874.3|34
1761603600000|2025-10-27 22:20:00|183970.4|183880.4|184003.4|183913.4|184012.3|183922.3|183970.4|183880.4|29
1761603900000|2025-10-27 22:25:00|184006.6|183916.6|184014.1|183924.1|184014.1|183924.1|184003.4|183913.4|16
1761604200000|2025-10-27 22:30:00|184008.7|183918.7|184001.5|183911.5|184014.6|183924.6|184001.5|183911.5|17
1761604500000|2025-10-27 22:35:00|184004.6|183914.6|184004.3|183914.3|184004.6|183914.6|184001.5|183911.5|10
1761604800000|2025-10-27 22:40:00|184001.5|183911.5|184012.4|183922.4|184012.4|183922.4|184001.1|183911.1|18
1761605100000|2025-10-27 22:45:00|184005.9|183915.9|184004.2|183914.2|184022.4|183932.4|184004|183914|16
1761605400000|2025-10-27 22:50:00|184010.3|183920.3|184008.1|183918.1|184018.9|183928.9|184001.7|183911.7|18
1761605700000|2025-10-27 22:55:00|184001.7|183911.7|183971.6|183881.6|184003.2|183913.2|183967.8|183877.8|39
1761606000000|2025-10-27 23:00:00|183970.3|183880.3|183970.4|183880.4|183980.3|183890.3|183970|183880|31
1761606300000|2025-10-27 23:05:00|183968.4|183878.4|183974.5|183884.5|183977.9|183887.9|183968.4|183878.4|26
1761606600000|2025-10-27 23:10:00|183975|183885|183974.9|183884.9|183976.8|183886.8|183970|183880|22
1761606900000|2025-10-27 23:15:00|183974.7|183884.7|183971.1|183881.1|183974.7|183884.7|183968.7|183878.7|17
1761607200000|2025-10-27 23:20:00|183972.6|183882.6|183979.4|183889.4|183979.4|183889.4|183953.7|183863.7|19
1761607500000|2025-10-27 23:25:00|183965|183875|183961.1|183871.1|183971.6|183881.6|183948.2|183858.2|21
1761607800000|2025-10-27 23:30:00|183950.1|183860.1|183950.8|183860.8|183965.2|183875.2|183936.7|183846.7|18
1761608100000|2025-10-27 23:35:00|183961|183871|183941.2|183851.2|183996|183873.6|183938|183811.5|26
1761608400000|2025-10-27 23:40:00|183996|183811.5|183946.3|183856.3|183999.2|183858|183941.2|183809|17
1761608700000|2025-10-27 23:45:00|183944.5|183854.5|183951.1|183861.1|183968.1|183878.1|183936.2|183846.2|21
1761609000000|2025-10-27 23:50:00|183954.1|183864.1|183946.2|183856.2|183977.1|183887.1|183934.9|183844.9|45
1761609300000|2025-10-27 23:55:00|183940.3|183850.3|183973.5|183883.5|183979.6|183889.6|183931.5|183841.5|62
1761609600000|2025-10-28 00:00:00|183967.2|183877.2|184006.4|183916.4|184007.5|183917.5|183964.5|183874.5|60
1761609900000|2025-10-28 00:05:00|184007.5|183917.5|184003|183913|184041|183951|184003|183913|62
1761610200000|2025-10-28 00:10:00|184004.5|183914.5|184001.2|183911.2|184016.7|183926.7|183992.6|183902.6|93
1761610500000|2025-10-28 00:15:00|184000|183910|184032.2|183942.2|184079|183989|184000|183910|82
1761610800000|2025-10-28 00:20:00|184027|183937|183960.3|183870.3|184027|183937|183955|183865|77
1761611100000|2025-10-28 00:25:00|183958.7|183868.7|183970.3|183880.3|183986.5|183896.5|183942.6|183852.6|31
1761611400000|2025-10-28 00:30:00|183972.9|183882.9|183958|183868|183988.8|183898.8|183955.9|183865.9|87
1761611700000|2025-10-28 00:35:00|183956.2|183866.2|183955|183865|183960|183870|183940.9|183850.9|48
1761612000000|2025-10-28 00:40:00|183955.4|183865.4|183959.1|183869.1|183961.8|183871.8|183954.4|183864.4|23
1761612300000|2025-10-28 00:45:00|183961|183871|183959.6|183869.6|183963.2|183873.2|183955|183865|19
1761612600000|2025-10-28 00:50:00|183962|183872|183970|183880|183975|183885|183955|183865|30
1761612900000|2025-10-28 00:55:00|183967.9|183877.9|183976.2|183886.2|183978.9|183888.9|183967.9|183877.9|118
1761613200000|2025-10-28 01:00:00|183972.6|183882.6|183999.9|183909.9|184002.8|183912.8|183972.1|183882.1|99
1761613500000|2025-10-28 01:05:00|183999.5|183909.5|184001|183911|184008.5|183918.5|183995|183905|78
1761613800000|2025-10-28 01:10:00|184003.7|183913.7|184003.1|183913.1|184006.7|183916.7|183999.3|183909.3|37
1761614100000|2025-10-28 01:15:00|184000.3|183910.3|184032.1|183942.1|184035.2|183945.2|183964.2|183874.2|124
1761614400000|2025-10-28 01:20:00|184032.4|183942.4|184039.9|183949.9|184048.7|183958.7|184025.7|183935.7|126
1761614700000|2025-10-28 01:25:00|184037.2|183947.2|184039.5|183949.5|184046.7|183956.7|184029.6|183939.6|69
1761615000000|2025-10-28 01:30:00|184041.3|183951.3|184041.6|183951.6|184044.6|183954.6|184029.1|183939.1|64
1761615300000|2025-10-28 01:35:00|184040.2|183950.2|184048.6|183958.6|184054|183983.3|184031.5|183946.1|90
1761615600000|2025-10-28 01:40:00|184051.2|183961.2|184039.9|183949.9|184055.9|183965.9|184036.1|183946.1|33
1761615900000|2025-10-28 01:45:00|184040|183950|184040.1|183950.1|184040.1|183950.1|184038.5|183948.5|11
1761616200000|2025-10-28 01:50:00|184042.9|183952.9|184039.9|183949.9|184053.7|183963.7|184035.5|183945.5|79
1761616500000|2025-10-28 01:55:00|184040|183950|184039.1|183949.1|184040|183950|184034.4|183944.4|39
1761616800000|2025-10-28 02:00:00|184039.5|183949.5|183999.3|183909.3|184039.5|183949.5|183993.6|183903.6|69
1761617100000|2025-10-28 02:05:00|184000|183910|184004.7|183914.7|184009.8|183919.8|183997.3|183907.3|53
1761617400000|2025-10-28 02:10:00|184002.6|183912.6|183997.9|183907.9|184005.3|183915.3|183996.2|183906.2|38
1761617700000|2025-10-28 02:15:00|183996.2|183906.2|184000.8|183910.8|184002.3|183912.3|183990|183900|29
1761618000000|2025-10-28 02:20:00|184004.4|183914.4|184017.6|183927.6|184019.5|183929.5|184000.4|183910.4|94
1761618300000|2025-10-28 02:25:00|184013.2|183923.2|184006.2|183916.2|184015|183925|184004.5|183914.5|87
1761618600000|2025-10-28 02:30:00|184008.4|183918.4|184035.2|183945.2|184044|183954|184006.2|183916.2|74
1761618900000|2025-10-28 02:35:00|184034.9|183944.9|184036.8|183946.8|184040.2|183950.2|184031.4|183941.4|80
1761619200000|2025-10-28 02:40:00|184038.7|183948.7|184036.4|183946.4|184044.2|183954.2|184031.6|183941.6|34
1761619500000|2025-10-28 02:45:00|184039.1|183949.1|184036.4|183946.4|184044|183954|184031.1|183941.1|71
1761619800000|2025-10-28 02:50:00|184038.2|183948.2|184035.1|183945.1|184043.2|183953.2|184033.5|183943.5|41
1761620100000|2025-10-28 02:55:00|184036.6|183946.6|184039.1|183949.1|184040.2|183950.2|184031.9|183941.9|46
1761620400000|2025-10-28 03:00:00|184037.8|183947.8|184014.6|183924.6|184037.8|183947.8|184005.5|183915.5|66
1761620700000|2025-10-28 03:05:00|184012.9|183922.9|184031.6|183941.6|184037.8|183947.8|184005.7|183915.7|89
1761621000000|2025-10-28 03:10:00|184031.7|183941.7|184036.2|183946.2|184039.5|183949.5|184030.9|183940.9|66
1761621300000|2025-10-28 03:15:00|184037.7|183947.7|184036|183946|184038.2|183948.2|184027.7|183937.7|35
1761621600000|2025-10-28 03:20:00|184034.6|183944.6|184035|183945|184038.8|183948.8|184028.5|183938.5|39
1761621900000|2025-10-28 03:25:00|184034.2|183944.2|183976.9|183886.9|184036.9|183946.9|183961.3|183871.3|68
1761622200000|2025-10-28 03:30:00|183978.7|183888.7|183976.5|183886.5|183979.3|183889.3|183975|183885|32
1761622500000|2025-10-28 03:35:00|183975.7|183885.7|183995.7|183905.7|184007.5|183917.5|183975.7|183885.7|36
1761622800000|2025-10-28 03:40:00|184000.2|183910.2|184003.5|183913.5|184007|183917|183995.5|183905.5|84
1761623100000|2025-10-28 03:45:00|184002|183912|183980.8|183890.8|184002|183912|183972.1|183882.1|51
1761623400000|2025-10-28 03:50:00|183983|183893|183961.4|183871.4|183983.1|183893.1|183961.4|183871.4|26
1761623700000|2025-10-28 03:55:00|183959.7|183869.7|183967.5|183877.5|183975.3|183885.3|183959.7|183869.7|50
1761624000000|2025-10-28 04:00:00|183966.7|183876.7|183965|183875|183972|183882|183964|183874|40
1761624300000|2025-10-28 04:05:00|183967|183877|183965.3|183875.3|183968.7|183878.7|183960|183870|27
1761624600000|2025-10-28 04:10:00|183964.8|183874.8|183962|183872|183968.9|183878.9|183948.5|183858.5|55
1761624900000|2025-10-28 04:15:00|183961.5|183871.5|183963|183873|183975|183885|183960.3|183870.3|55
1761625200000|2025-10-28 04:20:00|183965.5|183875.5|183964.3|183874.3|183973.5|183883.5|183962.2|183872.2|86
1761625500000|2025-10-28 04:25:00|183963.5|183873.5|183968.9|183878.9|183974.5|183884.5|183963.5|183873.5|67
1761625800000|2025-10-28 04:30:00|183970.9|183880.9|183964.1|183874.1|183975|183885|183962|183872|48
1761626100000|2025-10-28 04:35:00|183963.8|183873.8|183965.4|183875.4|183969.9|183879.9|183960.9|183870.9|28
1761626400000|2025-10-28 04:40:00|183964|183874|183942.4|183852.4|183965.7|183875.7|183935.9|183845.9|27
1761626700000|2025-10-28 04:45:00|183940|183850|183925.2|183835.2|183941.6|183851.6|183925.2|183835.2|23
1761627000000|2025-10-28 04:50:00|183927|183837|183933.9|183843.9|183935.1|183845.1|183927|183837|33
1761627300000|2025-10-28 04:55:00|183931.2|183841.2|183930|183840|183939.6|183849.6|183928.8|183838.8|125
1761627600000|2025-10-28 05:00:00|183932|183842|183936.3|183846.3|183938.8|183848.8|183930.4|183840.4|244
1761627900000|2025-10-28 05:05:00|183938.1|183848.1|183933.8|183843.8|183938.9|183848.9|183929.9|183839.9|69
1761628200000|2025-10-28 05:10:00|183931|183841|183956.2|183866.2|183961.5|183871.5|183931|183841|104
1761628500000|2025-10-28 05:15:00|183959|183869|183963.3|183873.3|183969.9|183879.9|183953|183863|47
1761628800000|2025-10-28 05:20:00|183963.8|183873.8|183965.5|183875.5|183975.6|183885.6|183963.8|183873.8|39
1761629100000|2025-10-28 05:25:00|183965.1|183875.1|183945|183855|183966.6|183876.6|183937.4|183847.4|52
1761629400000|2025-10-28 05:30:00|183945.5|183855.5|183955|183865|183958.1|183868.1|183945.5|183855.5|53
1761629700000|2025-10-28 05:35:00|183955.5|183865.5|183970.7|183880.7|183976.8|183886.8|183943.6|183853.6|60
1761630000000|2025-10-28 05:40:00|183974.9|183884.9|184002.1|183912.1|184002.8|183912.8|183972|183882|94
1761630300000|2025-10-28 05:45:00|183999.6|183909.6|183998.5|183908.5|184000.8|183910.8|183994.1|183904.1|65
1761630600000|2025-10-28 05:50:00|184000|183910|183998.3|183908.3|184001|183911|183995|183905|85
1761630900000|2025-10-28 05:55:00|183998.1|183908.1|183962.9|183872.9|184000.7|183910.7|183962.9|183872.9|114
1761631200000|2025-10-28 06:00:00|184032.7|183942.7|184035.6|183945.6|184038.6|183948.6|183998.1|183908.1|234
1761631500000|2025-10-28 06:05:00|184036.1|183946.1|184029.9|183939.9|184036.1|183946.1|184023.9|183933.9|474
1761631800000|2025-10-28 06:10:00|184030|183940|184028.1|183938.1|184034.6|183944.6|184021.6|183931.6|631
1761632100000|2025-10-28 06:15:00|184022.8|183932.8|183901.7|183811.7|184027.6|183937.6|183894.7|183804.7|388
1761632400000|2025-10-28 06:20:00|183896.3|183806.3|183923.4|183833.4|183926.4|183836.4|183867|183777|84
1761632700000|2025-10-28 06:25:00|183923|183833|183922.5|183832.5|183927|183837|183911.6|183821.6|56
1761633000000|2025-10-28 06:30:00|183923|183833|183918.5|183828.5|183927.6|183837.6|183911.6|183821.6|84
1761633300000|2025-10-28 06:35:00|183917.5|183827.5|183921.7|183831.7|183926.2|183836.2|183915.5|183825.5|86
1761633600000|2025-10-28 06:40:00|183919.8|183829.8|183918.4|183828.4|183924.8|183834.8|183912.3|183822.3|71
1761633900000|2025-10-28 06:45:00|183919.3|183829.3|183918.4|183828.4|183931.7|183841.7|183918.2|183828.2|81
1761634200000|2025-10-28 06:50:00|183917.8|183827.8|183926.6|183836.6|183952|183862|183917.8|183827.8|111
1761634500000|2025-10-28 06:55:00|183930.3|183840.3|183947|183857|183956|183866|183930.3|183840.3|123
1761634800000|2025-10-28 07:00:00|183948.7|183858.7|183937.4|183847.4|183989|183899|183937.4|183847.4|113
1761635100000|2025-10-28 07:05:00|183939.9|183849.9|183955.2|183865.2|183968.3|183878.3|183939.9|183849.9|168
1761635400000|2025-10-28 07:10:00|183958.8|183868.8|183962.9|183872.9|183968.2|183878.2|183948.6|183858.6|155
1761635700000|2025-10-28 07:15:00|183961|183871|183963.8|183873.8|184002.6|183912.6|183961|183871|155
1761636000000|2025-10-28 07:20:00|183963.7|183873.7|183942.5|183852.5|183964.8|183874.8|183935.3|183845.3|172
1761636300000|2025-10-28 07:25:00|183944.1|183854.1|183929.3|183839.3|183944.1|183854.1|183922.1|183832.1|247
1761636600000|2025-10-28 07:30:00|183926.6|183836.6|183964.4|183874.4|183971.6|183881.6|183921.9|183831.9|182
1761636900000|2025-10-28 07:35:00|183965.2|183875.2|183963.8|183873.8|183980.1|183890.1|183960.5|183870.5|111
1761637200000|2025-10-28 07:40:00|183963.5|183873.5|183947.3|183857.3|183968.8|183878.8|183942.3|183852.3|127
1761637500000|2025-10-28 07:45:00|183947.6|183857.6|183958|183868|183970.2|183880.2|183946.7|183856.7|209
1761637800000|2025-10-28 07:50:00|183958.3|183868.3|184035.5|183945.5|184041.3|183951.3|183957.5|183867.5|161
1761638100000|2025-10-28 07:55:00|184041.2|183951.2|184025|183935|184060.3|183970.3|183999|183909|353
1761638400000|2025-10-28 08:00:00|184033.6|183943.6|184141.7|184051.7|184143.7|184053.7|184015.3|183925.3|610
1761638700000|2025-10-28 08:05:00|184141.4|184051.4|184208.8|184118.8|184221.9|184131.9|184129.9|184039.9|338
1761639000000|2025-10-28 08:10:00|184209.2|184119.2|184267.3|184177.3|184283.8|184193.8|184205.9|184115.9|367
1761639300000|2025-10-28 08:15:00|184270.3|184180.3|184236.9|184146.9|184270.7|184180.7|184229|184139|262
1761639600000|2025-10-28 08:20:00|184240|184150|184286.2|184236.2|184308.8|184242.4|184237.6|184147.6|344
1761639900000|2025-10-28 08:25:00|184288.1|184238.1|184271.2|184181.2|184301.5|184238.7|184263.5|184173.5|258
1761640200000|2025-10-28 08:30:00|184272.2|184182.2|184279.6|184189.6|184282|184192|184237|184147|258
1761640500000|2025-10-28 08:35:00|184278.2|184188.2|184330.5|184240.5|184339.1|184272.8|184275.5|184185.5|162
1761640800000|2025-10-28 08:40:00|184331.5|184241.5|184390.7|184300.7|184402.9|184312.9|184316.6|184241.5|316
1761641100000|2025-10-28 08:45:00|184388|184298|184378.5|184288.5|184404.9|184314.9|184377.9|184287.9|284
1761641400000|2025-10-28 08:50:00|184375.8|184285.8|184312.9|184262.9|184378.2|184288.2|184304.9|184232.2|125
1761641700000|2025-10-28 08:55:00|184311.4|184261.4|184304.1|184214.1|184321.9|184264.3|184295.9|184205.9|189
1761642000000|2025-10-28 09:00:00|184302.8|184212.8|184266.3|184176.3|184302.8|184212.8|184258.3|184168.3|177
1761642300000|2025-10-28 09:05:00|184264.9|184174.9|184339.6|184249.6|184345.5|184255.5|184234.7|184144.7|438
1761642600000|2025-10-28 09:10:00|184341.4|184251.4|184336.3|184246.3|184349|184259|184332|184242|385
1761642900000|2025-10-28 09:15:00|184336.5|184246.5|184341.6|184251.6|184356|184266|184308.5|184218.5|500
1761643200000|2025-10-28 09:20:00|184341.1|184251.1|184372.1|184282.1|184379.3|184289.3|184335.7|184245.7|285
1761643500000|2025-10-28 09:25:00|184371.8|184281.8|184367.7|184277.7|184379.3|184289.3|184362.1|184272.1|471
1761643800000|2025-10-28 09:30:00|184367.2|184277.2|184310.5|184220.5|184368|184278|184306.5|184216.5|248
1761644100000|2025-10-28 09:35:00|184310.1|184220.1|184309.7|184219.7|184328.4|184254.5|184278.6|184210.5|182
1761644400000|2025-10-28 09:40:00|184308|184218|184249.5|184199.5|184312.3|184237.7|184249.5|184176.3|276
1761644700000|2025-10-28 09:45:00|184263.1|184173.1|184290|184200|184294.2|184231.2|184246.2|184173.1|59
1761645000000|2025-10-28 09:50:00|184277|184227|184292.9|184202.9|184324.3|184234.3|184276.8|184198.6|108
1761645300000|2025-10-28 09:55:00|184296.1|184206.1|184280.4|184190.4|184300.5|184239.3|184245.1|184170.2|180
1761645600000|2025-10-28 10:00:00|184283.8|184193.8|184293.9|184203.9|184301.9|184211.9|184260.4|184170.4|125
1761645900000|2025-10-28 10:05:00|184297.4|184207.4|184318.8|184228.8|184320|184248.1|184273.5|184183.5|185
1761646200000|2025-10-28 10:10:00|184322.8|184232.8|184363.2|184273.2|184368.6|184278.6|184299|184228.5|110
1761646500000|2025-10-28 10:15:00|184361.9|184271.9|184406.3|184316.3|184410|184320|184329.3|184239.5|150
1761646800000|2025-10-28 10:20:00|184407.8|184317.8|184471|184381|184475|184385|184398.6|184313.3|175
1761647100000|2025-10-28 10:25:00|184470|184380|184474.3|184384.3|184480.6|184414.3|184444|184354|113
1761647400000|2025-10-28 10:30:00|184476|184386|184459|184369|184508.4|184418.4|184459|184369|63
1761647700000|2025-10-28 10:35:00|184464.3|184374.3|184471.6|184381.6|184508.9|184432.2|184445|184372.9|182
1761648000000|2025-10-28 10:40:00|184470.3|184380.3|184468.1|184378.1|184475.1|184385.1|184457.7|184367.7|86
1761648300000|2025-10-28 10:45:00|184466.5|184376.5|184437.1|184347.1|184476.2|184386.2|184434.3|184344.3|151
1761648600000|2025-10-28 10:50:00|184438.7|184348.7|184436.5|184346.5|184469|184379|184434.5|184344.5|260
1761648900000|2025-10-28 10:55:00|184438|184348|184419.2|184329.2|184445.4|184355.4|184400.5|184310.5|188
1761649200000|2025-10-28 11:00:00|184421.3|184331.3|184409.2|184319.2|184432.5|184342.5|184385.4|184295.4|111
1761649500000|2025-10-28 11:05:00|184409.5|184319.5|184394.7|184304.7|184433.1|184343.1|184394.2|184304.2|59
1761649800000|2025-10-28 11:10:00|184395|184305|184356.8|184266.8|184395|184305|184354.3|184264.3|81
1761650100000|2025-10-28 11:15:00|184358.2|184268.2|184357.1|184267.1|184369.5|184297|184315.1|184234.7|287
1761650400000|2025-10-28 11:20:00|184356.8|184266.8|184410.4|184360.4|184468.8|184399|184356.6|184266.6|253
1761650700000|2025-10-28 11:25:00|184411.9|184361.9|184489.5|184399.5|184493.5|184409.9|184411.9|184361.9|268
1761651000000|2025-10-28 11:30:00|184467.9|184417.9|184526.5|184436.5|184541.6|184473.9|184467.9|184400.5|323
1761651300000|2025-10-28 11:35:00|184528.2|184438.2|184495.8|184405.8|184528.2|184438.2|184440.1|184360.7|177
1761651600000|2025-10-28 11:40:00|184498.8|184408.8|184536.5|184446.5|184539.7|184463.3|184481.7|184408.8|383
1761651900000|2025-10-28 11:45:00|184536.8|184446.8|184528.3|184438.3|184537.3|184466.3|184487.4|184416.7|411
1761652200000|2025-10-28 11:50:00|184529.6|184439.6|184462.8|184372.8|184529.6|184439.6|184456.5|184366.5|355
1761652500000|2025-10-28 11:55:00|184462.5|184372.5|184457.1|184367.1|184470.3|184402.9|184431.9|184341.9|134
1761652800000|2025-10-28 12:00:00|184453.8|184363.8|184400.5|184310.5|184453.8|184378.7|184367.7|184296.3|340
1761653100000|2025-10-28 12:05:00|184380.9|184330.9|184454.8|184364.8|184463|184391.5|184375.1|184325.1|220
1761653400000|2025-10-28 12:10:00|184456|184366|184526.5|184476.5|184537.6|184487.6|184434.7|184366|360
1761653700000|2025-10-28 12:15:00|184537.8|184487.8|184598.6|184508.6|184605.5|184540.5|184533.4|184483.4|392
1761654000000|2025-10-28 12:20:00|184598.4|184508.4|184584.2|184534.2|184607.7|184557.3|184536.9|184478.6|480
1761654300000|2025-10-28 12:25:00|184581.5|184531.5|184570.9|184520.9|184615.4|184565.4|184510.6|184460.6|386
1761654600000|2025-10-28 12:30:00|184571.9|184521.9|184610.9|184560.9|184636.1|184586.1|184570.5|184501|251
1761654900000|2025-10-28 12:35:00|184607.2|184557.2|184505|184455|184630.2|184565.3|184505|184432.2|260
1761655200000|2025-10-28 12:40:00|184525.6|184435.6|184595.6|184505.6|184626.6|184556.6|184511.7|184435.6|281
1761655500000|2025-10-28 12:45:00|184596.7|184506.7|184617.3|184567.3|184617.3|184567.3|184529.1|184466.3|158
1761655800000|2025-10-28 12:50:00|184630.8|184580.8|184599.2|184549.2|184666.4|184616.4|184582.3|184532.3|265
1761656100000|2025-10-28 12:55:00|184603.4|184553.4|184540.7|184490.7|184603.4|184553.4|184500.3|184435.9|142
1761656400000|2025-10-28 13:00:00|184540|184490|184396.7|184346.7|184556.6|184492.2|184394.3|184323.5|175
1761656700000|2025-10-28 13:05:00|184396.6|184346.6|184488.6|184398.6|184493.2|184425.3|184366.6|184316.6|232
1761657000000|2025-10-28 13:10:00|184488.9|184398.9|184465.3|184375.3|184499.2|184432.8|184445.1|184360.2|202
1761657300000|2025-10-28 13:15:00|184465.5|184375.5|184410.7|184360.7|184465.5|184385.5|184398.7|184333|292
1761657600000|2025-10-28 13:20:00|184410.6|184360.6|184429.3|184379.3|184474.4|184414.1|184385.8|184335.8|313
1761657900000|2025-10-28 13:25:00|184428.4|184378.4|184384.8|184334.8|184453.8|184394.7|184379.5|184323.7|188
1761658200000|2025-10-28 13:30:00|184416.1|184326.1|184339.9|184289.9|184416.1|184356.4|184327.6|184264.1|394
1761658500000|2025-10-28 13:35:00|184339.1|184289.1|184220.4|184130.4|184339.1|184289.1|184199.6|184119.8|337
1761658800000|2025-10-28 13:40:00|184220.2|184130.2|184179.1|184129.1|184228.2|184177.2|184152.5|184102.5|234
1761659100000|2025-10-28 13:45:00|184179.3|184129.3|184129|184079|184258.3|184208.3|184113|184063|289
1761659400000|2025-10-28 13:50:00|184129.6|184079.6|184203.6|184153.6|184230.9|184169.3|184108.1|184047.1|207
1761659700000|2025-10-28 13:55:00|184204.4|184154.4|184138.3|184048.3|184205.3|184155.3|184076|184004.1|219
1761660000000|2025-10-28 14:00:00|184140.3|184050.3|184069.2|184019.2|184175.3|184085.3|184057.2|184007.2|315
1761660300000|2025-10-28 14:05:00|184071.2|184021.2|184104.6|184014.6|184114.8|184060.3|184052.5|184002.5|282
1761660600000|2025-10-28 14:10:00|184104.7|184014.7|184197|184107|184197|184137.9|184097.6|184007.6|195
1761660900000|2025-10-28 14:15:00|184195.7|184105.7|184158.1|184108.1|184199.2|184125.6|184149.1|184082.2|376
1761661200000|2025-10-28 14:20:00|184152.6|184102.6|184233.2|184143.2|184233.2|184143.2|184121.2|184060|191
1761661500000|2025-10-28 14:25:00|184235.1|184145.1|184304.8|184254.8|184319|184269|184213.3|184143.2|264
1761661800000|2025-10-28 14:30:00|184306.4|184256.4|184374.5|184324.5|184384.2|184334.2|184306.4|184238.7|232
1761662100000|2025-10-28 14:35:00|184375.9|184325.9|184239.4|184189.4|184375.9|184325.9|184228|184178|282
1761662400000|2025-10-28 14:40:00|184239.2|184189.2|184207.2|184157.2|184245.3|184195.3|184165.7|184115.7|242
1761662700000|2025-10-28 14:45:00|184205.9|184155.9|184129.6|184039.6|184248.4|184186.9|184107|184035.8|289
1761663000000|2025-10-28 14:50:00|184129.2|184039.2|184123.1|184033.1|184131.2|184059.8|184084.1|184030.2|136
1761663300000|2025-10-28 14:55:00|184126.3|184036.3|184178.6|184128.6|184205.6|184155.6|184105.9|184036|251
1761663600000|2025-10-28 15:00:00|184176.4|184126.4|184182.3|184132.3|184207.2|184157.2|184144.8|184076.8|437
1761663900000|2025-10-28 15:05:00|184182|184132|184148.2|184098.2|184202|184152|184141.6|184091.6|341
1761664200000|2025-10-28 15:10:00|184150.3|184100.3|184155.3|184105.3|184189|184126|184098.2|184048.2|227
1761664500000|2025-10-28 15:15:00|184154.6|184104.6|184209.3|184159.3|184228.8|184162.5|184151.5|184082.7|155
1761664800000|2025-10-28 15:20:00|184209.4|184159.4|184146.1|184096.1|184212.2|184162.2|184128.8|184064.5|260
1761665100000|2025-10-28 15:25:00|184149.1|184099.1|184093|184043|184161.9|184099.1|184089.1|184039.1|220
1761665400000|2025-10-28 15:30:00|184092.3|184042.3|184135.6|184085.6|184159|184109|184069.2|184019.2|410
1761665700000|2025-10-28 15:35:00|184139.5|184089.5|184120.3|184070.3|184164.6|184114.6|184114.8|184064.8|325
1761666000000|2025-10-28 15:40:00|184120.5|184070.5|184179.2|184129.2|184208.6|184158.6|184113.8|184063.8|344
1761666300000|2025-10-28 15:45:00|184181.5|184131.5|184189.3|184139.3|184223.4|184173.4|184181.5|184111.7|262
1761666600000|2025-10-28 15:50:00|184187.1|184137.1|184195.8|184145.8|184217.2|184167.2|184123|184073|284
1761666900000|2025-10-28 15:55:00|184182.8|184132.8|184179.2|184129.2|184219.4|184169.4|184166.3|184116.3|403
1761667200000|2025-10-28 16:00:00|184177|184127|184120.5|184070.5|184183.8|184133.8|184110.8|184060.8|366
1761667500000|2025-10-28 16:05:00|184121.3|184071.3|184103.8|184053.8|184193.7|184143.7|184102.7|184052.7|217
1761667800000|2025-10-28 16:10:00|184107.1|184057.1|184139.3|184089.3|184162.2|184112.2|184105.7|184055.7|123
1761668100000|2025-10-28 16:15:00|184134.1|184084.1|184114.9|184064.9|184143|184093|184108.2|184058.2|224
1761668400000|2025-10-28 16:20:00|184116.9|184066.9|184104.5|184054.5|184143.7|184093.7|184103.2|184053.2|224
1761668700000|2025-10-28 16:25:00|184106.6|184056.6|184082.1|184032.1|184129.2|184059.2|184079.7|184017|168
1761669000000|2025-10-28 16:30:00|184082.8|184032.8|184024.5|183974.5|184100.8|184050.8|183968.1|183878.1|558
1761669300000|2025-10-28 16:35:00|184026.1|183976.1|184126.4|184076.4|184126.5|184076.5|184003.5|183948.5|513
1761669600000|2025-10-28 16:40:00|184125.5|184075.5|184150.5|184100.5|184150.5|184100.5|184113.9|184063.9|234
1761669900000|2025-10-28 16:45:00|184145|184095|184122|184072|184173.4|184123.4|184060|184010|334
1761670200000|2025-10-28 16:50:00|184125.7|184075.7|184130.5|184080.5|184134.6|184084.6|184088.5|184038.5|248
1761670500000|2025-10-28 16:55:00|184123.5|184073.5|184174.2|184124.2|184186.5|184136.5|184119.7|184069.7|309
1761670800000|2025-10-28 17:00:00|184173|184123|184319.9|184269.9|184342.3|184292.3|184164.6|184114.6|259
1761671100000|2025-10-28 17:05:00|184319|184269|184285|184235|184322.7|184272.7|184229.4|184179.4|367
1761671400000|2025-10-28 17:10:00|184286.5|184236.5|184247.3|184197.3|184307|184246.7|184234.7|184180.2|219
1761671700000|2025-10-28 17:15:00|184265.9|184215.9|184239.6|184189.6|184269.5|184219.5|184181.2|184131.2|338
1761672000000|2025-10-28 17:20:00|184243|184193|184258.5|184208.5|184265.7|184215.7|184222.6|184172.6|239
1761672300000|2025-10-28 17:25:00|184256.4|184206.4|184271.7|184221.7|184284.3|184234.3|184247.2|184197.2|233
1761672600000|2025-10-28 17:30:00|184270.9|184220.9|184171|184121|184281.8|184231.8|184171|184121|182
1761672900000|2025-10-28 17:35:00|184176.1|184126.1|184171.9|184121.9|184190.8|184140.8|184161.7|184111.7|211
1761673200000|2025-10-28 17:40:00|184169.2|184119.2|184211.6|184161.6|184214.3|184164.3|184158.1|184108.1|192
1761673500000|2025-10-28 17:45:00|184210|184160|184182.9|184132.9|184213.7|184163.7|184173.2|184123.2|162
1761673800000|2025-10-28 17:50:00|184184.8|184134.8|184212.2|184162.2|184280.5|184230.5|184180.8|184130.8|311
1761674100000|2025-10-28 17:55:00|184211|184161|184234.6|184184.6|184235.2|184185.2|184172|184122|142
1761674400000|2025-10-28 18:00:00|184238.3|184188.3|184196.9|184146.9|184248.2|184198.2|184181.1|184131.1|147
1761674700000|2025-10-28 18:05:00|184196|184146|184238.4|184188.4|184256.3|184206.3|184172.3|184122.3|202
1761675000000|2025-10-28 18:10:00|184236.1|184186.1|184254|184204|184266.5|184216.5|184232.3|184182.3|249
1761675300000|2025-10-28 18:15:00|184254.8|184204.8|184207.6|184157.6|184257.4|184207.4|184181|184131|236
1761675600000|2025-10-28 18:20:00|184205.3|184155.3|184288.9|184238.9|184308.2|184258.2|184196.1|184146.1|295
1761675900000|2025-10-28 18:25:00|184290|184240|184304.4|184254.4|184324.7|184268.1|184290|184234.3|134
1761676200000|2025-10-28 18:30:00|184308.8|184258.8|184285.7|184235.7|184339.6|184289.6|184285.1|184235.1|118
1761676500000|2025-10-28 18:35:00|184287.5|184237.5|184302.4|184252.4|184328.4|184278.4|184279.5|184229.5|143
1761676800000|2025-10-28 18:40:00|184303|184253|184267.3|184217.3|184309|184259|184262.7|184200|106
1761677100000|2025-10-28 18:45:00|184266.7|184216.7|184261.5|184211.5|184289.7|184239.7|184242.3|184192.3|203
1761677400000|2025-10-28 18:50:00|184262|184212|184275.4|184225.4|184298.9|184248.9|184259.9|184209.9|178
1761677700000|2025-10-28 18:55:00|184276.6|184226.6|184239.3|184189.3|184290|184232.9|184226.3|184176.3|128
1761678000000|2025-10-28 19:00:00|184240|184190|184263.9|184213.9|184272.7|184222.7|184240|184190|141
1761678300000|2025-10-28 19:05:00|184265.4|184215.4|184280.2|184230.2|184293.2|184236.1|184260.4|184198.9|111
1761678600000|2025-10-28 19:10:00|184283.4|184233.4|184304.4|184254.4|184311|184261|184282|184232|126
1761678900000|2025-10-28 19:15:00|184309.6|184259.6|184305|184255|184310|184260|184272.3|184222.3|83
1761679200000|2025-10-28 19:20:00|184299.9|184249.9|184334.3|184284.3|184340.3|184290.3|184299.9|184249.9|75
1761679500000|2025-10-28 19:25:00|184336.5|184286.5|184298.3|184248.3|184345.2|184295.2|184280.6|184230.6|244
1761679800000|2025-10-28 19:30:00|184302|184252|184308.3|184258.3|184337.3|184287.3|184299.2|184249.2|191
1761680100000|2025-10-28 19:35:00|184309.3|184259.3|184310.6|184260.6|184329.7|184279.7|184295.4|184245.4|288
1761680400000|2025-10-28 19:40:00|184309.6|184259.6|184318.8|184268.8|184339.8|184289.8|184283.8|184232.6|327
1761680700000|2025-10-28 19:45:00|184319.8|184269.8|184345.7|184295.7|184358.9|184308.9|184316.1|184262.8|160
1761681000000|2025-10-28 19:50:00|184348|184298|184332.9|184282.9|184396.3|184346.3|184332.9|184282.9|130
1761681300000|2025-10-28 19:55:00|184336.7|184286.7|184340.1|184290.1|184367.7|184317.7|184330.2|184280.2|143
1761681600000|2025-10-28 20:00:00|184341|184291|184323.3|184233.3|184341|184291|184288.4|184225|157
1761681900000|2025-10-28 20:05:00|184325|184235|184313.2|184263.2|184356|184290.5|184268.4|184200.1|211
1761682200000|2025-10-28 20:10:00|184314.4|184264.4|184309.6|184259.6|184343.3|184277.9|184304.5|184242|259
1761682500000|2025-10-28 20:15:00|184315.1|184265.1|184330.8|184240.8|184331.8|184268.2|184280.9|184230.9|276
1761682800000|2025-10-28 20:20:00|184330.4|184240.4|184330.2|184280.2|184359.1|184284.3|184312|184237.3|235
1761683100000|2025-10-28 20:25:00|184332.6|184282.6|184393|184303|184394.3|184322.3|184329.4|184260.3|206
1761683400000|2025-10-28 20:30:00|184390.4|184300.4|184374.6|184284.6|184397.7|184307.7|184368.5|184278.5|231
1761683700000|2025-10-28 20:35:00|184374.1|184284.1|184328.7|184238.7|184374.6|184284.6|184323.8|184233.8|215
1761684000000|2025-10-28 20:40:00|184325.1|184235.1|184296.8|184206.8|184327.7|184237.7|184247.7|184191.3|283
1761684300000|2025-10-28 20:45:00|184299.1|184209.1|184306.8|184216.8|184307|184217|184294.5|184204.5|174
1761684600000|2025-10-28 20:50:00|184306.9|184216.9|184326.4|184236.4|184336.3|184246.3|184305|184215|91
1761684900000|2025-10-28 20:55:00|184325.8|184235.8|184436.9|184222.1|184436.9|184259.5|184295.8|184205.8|114
1761685200000|2025-10-28 21:00:00|184455.9|184234.3|184460|184150|184460|184234.3|184338|184146.4|4
1761685500000|2025-10-28 21:05:00|184442.7|184132.7|184406.4|184116.7|184442.7|184132.7|184397.8|184087.8|11
1761685800000|2025-10-28 21:10:00|184406.5|184117|184420|184152|184429|184152|184403.2|184093.2|7
1761686100000|2025-10-28 21:15:00|184419.7|184138.1|184430|184131.5|184433.7|184152|184410|184120.2|32
1761686400000|2025-10-28 21:20:00|184429.8|184131.7|184418.6|184130.5|184430.2|184139.3|184407|184121.5|22
1761686700000|2025-10-28 21:25:00|184416.3|184128|184418.8|184122.2|184418.8|184128.2|184416.3|184122.2|5
1761687000000|2025-10-28 21:30:00|184419.4|184121.8|184417.4|184118.5|184419.8|184121.8|184417.4|184118.5|6
1761687300000|2025-10-28 21:35:00|184421.1|184115|184425|184115|184425|184115|184421.1|184115|2
1761687600000|2025-10-28 21:40:00|184421.1|184113|184422|184112.3|184422|184113|184421.1|184112.2|3
1761687900000|2025-10-28 21:45:00|184425.1|184115.1|184413.5|184103.5|184426.4|184116.4|184413.5|184103.5|6
1761688200000|2025-10-28 21:50:00|184413.4|184103.4|184425.9|184115.9|184425.9|184115.9|184412.5|184102.5|22
1761688500000|2025-10-28 21:55:00|184425.2|184115.2|184424.2|184114.2|184429|184119|184411.7|184101.7|23
1761688800000|2025-10-28 22:00:00|184387.7|184113.1|184393.9|184152.4|184419.3|184170|184339|184113.1|45
1761689100000|2025-10-28 22:05:00|184392.2|184151.4|184317.8|184227.8|184400.9|184234.3|184281.4|184147.9|40
1761689400000|2025-10-28 22:10:00|184308.2|184218.2|184309.4|184219.4|184380.5|184246.9|184307.6|184176|18
1761689700000|2025-10-28 22:15:00|184353.8|184263.8|184383.4|184293.4|184385.8|184295.8|184332|184242|74
1761690000000|2025-10-28 22:20:00|184380.4|184290.4|184378.8|184288.8|184385.4|184295.4|184375|184285|29
1761690300000|2025-10-28 22:25:00|184380.6|184290.6|184377.6|184287.6|184383.9|184293.9|184368.6|184278.6|17
1761690600000|2025-10-28 22:30:00|184379.4|184289.4|184379|184289|184379.9|184289.9|184378.4|184288.4|11
1761690900000|2025-10-28 22:35:00|184378.4|184288.4|184382.2|184292.2|184382.2|184292.2|184377.5|184287.5|21
1761691200000|2025-10-28 22:40:00|184380.4|184290.4|184380.2|184290.2|184382.5|184292.5|184376.8|184286.8|19
1761691500000|2025-10-28 22:45:00|184380.8|184290.8|184391.2|184301.2|184393.7|184303.7|184380.8|184290.8|19
1761691800000|2025-10-28 22:50:00|184381.5|184291.5|184401.8|184311.8|184406.2|184316.2|184381.4|184291.4|24
1761692100000|2025-10-28 22:55:00|184401.6|184311.6|184410|184320|184410.6|184320.6|184401.2|184311.2|21
1761692400000|2025-10-28 23:00:00|184412.7|184322.7|184406.2|184316.2|184412.7|184322.7|184400.8|184310.8|26
1761692700000|2025-10-28 23:05:00|184405|184315|184409.7|184319.7|184412.5|184322.5|184405|184315|9
1761693000000|2025-10-28 23:10:00|184407.9|184317.9|184382.2|184292.2|184410|184320|184380.9|184290.9|23
1761693300000|2025-10-28 23:15:00|184390.3|184300.3|184369.2|184279.2|184395|184305|184369.2|184279.2|30
1761693600000|2025-10-28 23:20:00|184371.6|184281.6|184376.6|184286.6|184376.6|184286.6|184366.4|184276.4|36
1761693900000|2025-10-28 23:25:00|184376.4|184286.4|184394.9|184304.9|184395|184305|184374.5|184284.5|28
1761694200000|2025-10-28 23:30:00|184394.7|184304.7|184390.5|184300.5|184396.7|184306.7|184390|184300|47
1761694500000|2025-10-28 23:35:00|184389|184299|184393.4|184303.4|184395|184305|184389|184299|30
1761694800000|2025-10-28 23:40:00|184389.5|184299.5|184390.8|184300.8|184394.2|184304.2|184387.5|184297.5|24
1761695100000|2025-10-28 23:45:00|184402.3|184312.3|184391.2|184301.2|184402.3|184312.3|184388.5|184298.5|34
1761695400000|2025-10-28 23:50:00|184390.5|184300.5|184374.4|184284.4|184409.5|184319.5|184367.7|184277.7|78
1761695700000|2025-10-28 23:55:00|184374.5|184284.5|184325.8|184235.8|184376.3|184286.3|184325.8|184235.8|87
1761696000000|2025-10-29 00:00:00|184326.1|184236.1|184329|184239|184337.2|184247.2|184312.7|184222.7|54
1761696300000|2025-10-29 00:05:00|184330|184240|184384.3|184294.3|184385|184295|184330|184240|112
1761696600000|2025-10-29 00:10:00|184384.1|184294.1|184388.1|184298.1|184392.1|184302.1|184368.3|184278.3|98
1761696900000|2025-10-29 00:15:00|184393|184303|184396.3|184306.3|184412.1|184322.1|184380.4|184290.4|66
1761697200000|2025-10-29 00:20:00|184396.4|184306.4|184384.9|184294.9|184401.3|184311.3|184383.7|184293.7|54
1761697500000|2025-10-29 00:25:00|184386.7|184296.7|184392.1|184302.1|184396.4|184306.4|184386.3|184296.3|44
1761697800000|2025-10-29 00:30:00|184346.8|184256.8|184371.4|184281.4|184374.7|184284.7|184325|184235|206
1761698100000|2025-10-29 00:35:00|184370.7|184280.7|184369.3|184279.3|184408.4|184318.4|184363.6|184273.6|200
1761698400000|2025-10-29 00:40:00|184369.1|184279.1|184390.8|184300.8|184390.8|184300.8|184361.9|184271.9|321
1761698700000|2025-10-29 00:45:00|184390.9|184300.9|184403.4|184313.4|184409.4|184319.4|184366.3|184276.3|287
1761699000000|2025-10-29 00:50:00|184405.3|184315.3|184431.1|184341.1|184435.1|184345.1|184380.6|184290.6|263
1761699300000|2025-10-29 00:55:00|184430.3|184340.3|184430.9|184340.9|184439.3|184349.3|184416.9|184326.9|159
1761699600000|2025-10-29 01:00:00|184430.6|184340.6|184435|184345|184436.7|184346.7|184423.8|184333.8|89
1761699900000|2025-10-29 01:05:00|184431.5|184341.5|184431.4|184341.4|184440.8|184350.8|184430|184340|46
1761700200000|2025-10-29 01:10:00|184430.2|184340.2|184426.5|184336.5|184435.7|184345.7|184414.7|184324.7|49
1761700500000|2025-10-29 01:15:00|184425.9|184335.9|184429.6|184339.6|184439.7|184349.7|184421.5|184331.5|145
1761700800000|2025-10-29 01:20:00|184427.8|184337.8|184432|184342|184438.8|184368.5|184409.5|184335|80
1761701100000|2025-10-29 01:25:00|184438|184348|184430|184340|184443.6|184353.6|184428.3|184338.3|39
1761701400000|2025-10-29 01:30:00|184428.3|184338.3|184412.1|184322.1|184434.9|184344.9|184376.9|184320.7|90
1761701700000|2025-10-29 01:35:00|184418.1|184328.1|184403.2|184313.2|184424.9|184334.9|184397.9|184307.9|327
1761702000000|2025-10-29 01:40:00|184402.7|184312.7|184413.9|184323.9|184423.8|184333.8|184395.7|184305.7|310
1761702300000|2025-10-29 01:45:00|184414.3|184324.3|184424|184334|184427.4|184337.4|184403.1|184313.1|222
1761702600000|2025-10-29 01:50:00|184423.1|184333.1|184408.9|184318.9|184425|184335|184402.3|184312.3|267
1761702900000|2025-10-29 01:55:00|184404.5|184314.5|184422.2|184332.2|184425.4|184335.4|184400.9|184310.9|231
1761703200000|2025-10-29 02:00:00|184432.1|184342.1|184424.5|184334.5|184433.1|184343.1|184410.2|184320.2|211
1761703500000|2025-10-29 02:05:00|184423.5|184333.5|184415.2|184325.2|184433.2|184343.2|184410|184320|108
1761703800000|2025-10-29 02:10:00|184413.9|184323.9|184425.4|184335.4|184433.6|184343.6|184413.9|184323.9|137
1761704100000|2025-10-29 02:15:00|184431.6|184341.6|184426.5|184336.5|184434.2|184344.2|184425.3|184335.3|105
1761704400000|2025-10-29 02:20:00|184427|184337|184427.5|184337.5|184435.4|184345.4|184423.9|184333.9|85
1761704700000|2025-10-29 02:25:00|184433.4|184343.4|184431.7|184341.7|184436|184346|184425.5|184335.5|122
1761705000000|2025-10-29 02:30:00|184433|184343|184428|184338|184438.8|184348.8|184427|184337|113
1761705300000|2025-10-29 02:35:00|184427.5|184337.5|184428.1|184338.1|184438.8|184348.8|184426|184336|89
1761705600000|2025-10-29 02:40:00|184429.7|184339.7|184432.8|184342.8|184437|184347|184426|184336|85
1761705900000|2025-10-29 02:45:00|184430|184340|184427.2|184337.2|184433.8|184343.8|184419.6|184329.6|54
1761706200000|2025-10-29 02:50:00|184425|184335|184428|184338|184431.6|184341.6|184425|184335|25
1761706500000|2025-10-29 02:55:00|184428.5|184338.5|184431.6|184341.6|184436.2|184346.2|184425|184335|61
1761706800000|2025-10-29 03:00:00|184436.2|184346.2|184425|184335|184436.8|184346.8|184425|184335|23
1761707100000|2025-10-29 03:05:00|184426.3|184336.3|184423.4|184333.4|184428.8|184338.8|184420|184330|32
1761707400000|2025-10-29 03:10:00|184420.5|184330.5|184427.6|184337.6|184427.6|184337.6|184420|184330|47
1761707700000|2025-10-29 03:15:00|184425|184335|184426.9|184336.9|184427.6|184337.6|184425|184335|12
1761708000000|2025-10-29 03:20:00|184425|184335|184420|184330|184428.7|184338.7|184420|184330|15
1761708300000|2025-10-29 03:25:00|184421.6|184331.6|184426.7|184336.7|184434.8|184344.8|184420|184330|18
1761708600000|2025-10-29 03:30:00|184424.1|184334.1|184431.2|184341.2|184431.2|184366.8|184412.7|184330.5|29
1761708900000|2025-10-29 03:35:00|184430|184340|184430|184340|184436|184346|184429.6|184339.6|25
1761709200000|2025-10-29 03:40:00|184436.2|184346.2|184446.7|184356.7|184456.9|184366.9|184430|184340|74
1761709500000|2025-10-29 03:45:00|184446|184356|184442.9|184352.9|184466.6|184376.6|184441.5|184351.5|86
1761709800000|2025-10-29 03:50:00|184442.5|184352.5|184441.5|184351.5|184446.2|184356.2|184439.5|184349.5|32
1761710100000|2025-10-29 03:55:00|184440.1|184350.1|184442.8|184352.8|184446.1|184356.1|184435.7|184345.7|100
1761710400000|2025-10-29 04:00:00|184442.5|184352.5|184466.7|184376.7|184469.4|184379.4|184441.3|184351.3|56
1761710700000|2025-10-29 04:05:00|184467.2|184377.2|184474.5|184384.5|184480.7|184390.7|184465.2|184375.2|93
1761711000000|2025-10-29 04:10:00|184476|184386|184477.6|184387.6|184480.4|184390.4|184470.7|184380.7|112
1761711300000|2025-10-29 04:15:00|184475.2|184385.2|184476.7|184386.7|184481.8|184391.8|184469.7|184379.7|153
1761711600000|2025-10-29 04:20:00|184476|184386|184461.1|184371.1|184479.8|184389.8|184459.4|184369.4|92
1761711900000|2025-10-29 04:25:00|184460.5|184370.5|184460.5|184370.5|184470.9|184380.9|184450|184360|116
1761712200000|2025-10-29 04:30:00|184461|184371|184457.2|184367.2|184464.6|184374.6|184455.5|184365.5|65
1761712500000|2025-10-29 04:35:00|184456.8|184366.8|184471.5|184381.5|184473|184383|184456.7|184366.7|88
1761712800000|2025-10-29 04:40:00|184470.7|184380.7|184473.5|184383.5|184475.5|184385.5|184470.7|184380.7|24
1761713100000|2025-10-29 04:45:00|184473.8|184383.8|184474.5|184384.5|184477.9|184387.9|184463.4|184373.4|127
1761713400000|2025-10-29 04:50:00|184477.8|184387.8|184485.3|184395.3|184490.5|184400.5|184473|184383|204
1761713700000|2025-10-29 04:55:00|184483.5|184393.5|184496.1|184406.1|184516.2|184426.2|184483.5|184393.5|131
1761714000000|2025-10-29 05:00:00|184496.3|184406.3|184480.3|184390.3|184518.9|184428.9|184476.5|184386.5|204
1761714300000|2025-10-29 05:05:00|184478.1|184388.1|184501.3|184411.3|184502.8|184412.8|184473.3|184383.3|67
1761714600000|2025-10-29 05:10:00|184501.4|184411.4|184510.6|184420.6|184512.7|184422.7|184497.5|184407.5|105
1761714900000|2025-10-29 05:15:00|184509.2|184419.2|184509.5|184419.5|184511.5|184421.5|184503.8|184413.8|37
1761715200000|2025-10-29 05:20:00|184509.7|184419.7|184503.9|184413.9|184514.1|184424.1|184502|184412|129
1761715500000|2025-10-29 05:25:00|184504.1|184414.1|184511.5|184421.5|184515|184425|184502.3|184412.3|163
1761715800000|2025-10-29 05:30:00|184511.7|184421.7|184503.7|184413.7|184513.6|184423.6|184493.6|184403.6|161
1761716100000|2025-10-29 05:35:00|184503.5|184413.5|184478.9|184388.9|184515|184425|184476.3|184386.3|97
1761716400000|2025-10-29 05:40:00|184478.6|184388.6|184476.2|184386.2|184479.6|184389.6|184474.4|184384.4|22
1761716700000|2025-10-29 05:45:00|184475|184385|184485.3|184395.3|184495.6|184405.6|184468.7|184378.7|90
1761717000000|2025-10-29 05:50:00|184483.4|184393.4|184483.3|184393.3|184486.9|184396.9|184471.7|184381.7|126
1761717300000|2025-10-29 05:55:00|184483.4|184393.4|184474.7|184384.7|184484.3|184394.3|184467.2|184377.2|173
1761717600000|2025-10-29 06:00:00|184472.6|184382.6|184473.2|184383.2|184485.5|184395.5|184450|184360|152
1761717900000|2025-10-29 06:05:00|184472.5|184382.5|184470.3|184380.3|184479.3|184389.3|184468.5|184378.5|74
1761718200000|2025-10-29 06:10:00|184469.4|184379.4|184472.8|184382.8|184477.7|184387.7|184461.4|184371.4|296
1761718500000|2025-10-29 06:15:00|184475|184385|184482.8|184392.8|184499.2|184423|184463.6|184373.6|172
1761718800000|2025-10-29 06:20:00|184488.4|184398.4|184509.5|184419.5|184514.1|184424.1|184463.6|184393.7|125
1761719100000|2025-10-29 06:25:00|184509|184419|184509.8|184419.8|184521|184431|184499.8|184409.8|294
1761719400000|2025-10-29 06:30:00|184508.2|184418.2|184467.1|184377.1|184509.6|184419.6|184461.9|184371.9|194
1761719700000|2025-10-29 06:35:00|184466.5|184376.5|184481|184391|184483.1|184393.1|184463.8|184373.8|166
1761720000000|2025-10-29 06:40:00|184481.1|184391.1|184483.8|184393.8|184489.3|184399.3|184472.3|184382.3|183
1761720300000|2025-10-29 06:45:00|184484|184394|184480.4|184390.4|184485|184395|184475.3|184385.3|127
1761720600000|2025-10-29 06:50:00|184482.1|184392.1|184514.6|184424.6|184517.5|184427.5|184481.1|184391.1|215
1761720900000|2025-10-29 06:55:00|184515.8|184425.8|184534.9|184444.9|184543.3|184453.3|184510.2|184420.2|155
1761721200000|2025-10-29 07:00:00|184539.2|184449.2|184529.7|184439.7|184556.2|184466.2|184511.7|184421.7|231
1761721500000|2025-10-29 07:05:00|184528.2|184438.2|184517.2|184427.2|184536.5|184466.4|184501.5|184411.5|250
1761721800000|2025-10-29 07:10:00|184517.1|184427.1|184555.7|184465.7|184579.9|184489.9|184515.5|184425.5|131
1761722100000|2025-10-29 07:15:00|184559.8|184469.8|184526|184436|184559.8|184469.8|184522.1|184432.1|216
1761722400000|2025-10-29 07:20:00|184524.3|184434.3|184510|184420|184534.4|184450.1|184470.3|184403|99
1761722700000|2025-10-29 07:25:00|184515.8|184425.8|184496.8|184406.8|184532.3|184442.3|184487|184397|144
1761723000000|2025-10-29 07:30:00|184496.7|184406.7|184534.2|184444.2|184550.2|184460.2|184496.7|184406.7|237
1761723300000|2025-10-29 07:35:00|184534|184444|184447.3|184357.3|184542.6|184452.6|184429.3|184339.3|282
1761723600000|2025-10-29 07:40:00|184447|184357|184432.2|184342.2|184450.2|184360.2|184409.8|184319.8|277
1761723900000|2025-10-29 07:45:00|184433.5|184343.5|184432|184342|184442.7|184352.7|184428.9|184338.9|217
1761724200000|2025-10-29 07:50:00|184431|184341|184438.9|184348.9|184448.6|184362.7|184412.7|184341|402
1761724500000|2025-10-29 07:55:00|184438.7|184348.7|184449|184359|184450.3|184360.3|184430.7|184340.7|307
1761724800000|2025-10-29 08:00:00|184443.5|184353.5|184447|184357|184451.1|184364.6|184404.3|184314.3|268
1761725100000|2025-10-29 08:05:00|184444.6|184354.6|184405|184315|184465.4|184375.4|184405|184315|180
1761725400000|2025-10-29 08:10:00|184402.9|184312.9|184442.1|184352.1|184445|184355|184398.6|184308.6|82
1761725700000|2025-10-29 08:15:00|184445.5|184355.5|184400.5|184310.5|184445.5|184355.5|184394.9|184309.7|72
1761726000000|2025-10-29 08:20:00|184400|184310|184405.5|184315.5|184436.1|184346.1|184398.9|184308.9|106
1761726300000|2025-10-29 08:25:00|184405.8|184315.8|184403.3|184313.3|184411.5|184321.5|184391.8|184301.8|130
1761726600000|2025-10-29 08:30:00|184403.1|184313.1|184380.3|184290.3|184407.5|184317.5|184365.8|184275.8|144
1761726900000|2025-10-29 08:35:00|184376.2|184286.2|184407.8|184317.8|184422.6|184347.7|184376.2|184286.2|135
1761727200000|2025-10-29 08:40:00|184411|184321|184380.9|184290.9|184417.2|184342|184354.9|184286.1|123
1761727500000|2025-10-29 08:45:00|184376.7|184286.7|184400.8|184310.8|184413.1|184341.4|184370|184280|157
1761727800000|2025-10-29 08:50:00|184404.6|184314.6|184483|184433|184508.4|184438.4|184383.4|184298.2|92
1761728100000|2025-10-29 08:55:00|184485.2|184435.2|184533.7|184443.7|184537.4|184447.4|184483|184404|83
1761728400000|2025-10-29 09:00:00|184534.2|184444.2|184545|184455|184560.8|184470.8|184534.2|184444.2|59
1761728700000|2025-10-29 09:05:00|184549.5|184459.5|184566.7|184476.7|184580.7|184490.7|184549.5|184459.5|72
1761729000000|2025-10-29 09:10:00|184566.4|184476.4|184623.4|184533.4|184651.2|184582.4|184566.4|184476.4|135
1761729300000|2025-10-29 09:15:00|184629.9|184539.9|184590.7|184500.7|184635.8|184545.8|184578.2|184488.2|114
1761729600000|2025-10-29 09:20:00|184592.8|184502.8|184597|184507|184615.4|184525.4|184578.4|184488.4|72
1761729900000|2025-10-29 09:25:00|184596.1|184506.1|184527|184437|184597.5|184507.5|184507|184417|85
1761730200000|2025-10-29 09:30:00|184535.7|184445.7|184574.3|184484.3|184584.3|184494.3|184532.7|184442.7|90
1761730500000|2025-10-29 09:35:00|184577.4|184487.4|184510.3|184420.3|184593.9|184503.9|184500.8|184410.8|138
1761730800000|2025-10-29 09:40:00|184509.8|184419.8|184495.8|184405.8|184517.2|184427.2|184474.5|184384.5|121
1761731100000|2025-10-29 09:45:00|184497.4|184407.4|184449.7|184359.7|184503.9|184413.9|184444.6|184354.6|99
1761731400000|2025-10-29 09:50:00|184448.3|184358.3|184449.5|184359.5|184465.8|184375.8|184427|184337|148
1761731700000|2025-10-29 09:55:00|184450.2|184360.2|184436.3|184386.3|184460.9|184386.3|184426|184349.2|93
1761732000000|2025-10-29 10:00:00|184438.4|184388.4|184448.6|184358.6|184464|184388.4|184421.5|184353.7|126
1761732300000|2025-10-29 10:05:00|184446.5|184356.5|184378.1|184288.1|184446.5|184360.7|184368.4|184278.4|140
1761732600000|2025-10-29 10:10:00|184379.6|184289.6|184375.8|184285.8|184388|184308.2|184350.4|184275.1|154
1761732900000|2025-10-29 10:15:00|184375.3|184285.3|184427.3|184337.3|184431.8|184355.9|184316.2|184259.2|133
1761733200000|2025-10-29 10:20:00|184426|184336|184381.6|184331.6|184470.6|184394.5|184368.6|184302.4|141
1761733500000|2025-10-29 10:25:00|184383.4|184333.4|184357.6|184267.6|184401.9|184334|184318|184256.5|140
1761733800000|2025-10-29 10:30:00|184356|184266|184395.7|184305.7|184404.2|184314.2|184335.8|184264.4|280
1761734100000|2025-10-29 10:35:00|184395.2|184305.2|184434.4|184344.4|184439.1|184359.5|184375.8|184285.8|275
1761734400000|2025-10-29 10:40:00|184450.3|184360.3|184416.5|184366.5|184450.7|184390.4|184410.7|184339.2|133
1761734700000|2025-10-29 10:45:00|184435.7|184345.7|184369.1|184319.1|184435.7|184345.7|184365.7|184302.4|188
1761735000000|2025-10-29 10:50:00|184351.4|184301.4|184369.7|184279.7|184374.1|184324.1|184345.8|184273.4|90
1761735300000|2025-10-29 10:55:00|184372.2|184282.2|184381.4|184331.4|184387.5|184331.4|184360.7|184278.9|72
1761735600000|2025-10-29 11:00:00|184379.1|184329.1|184389.5|184299.5|184402|184331.8|184370|184297.7|59
1761735900000|2025-10-29 11:05:00|184388.8|184298.8|184368|184278|184389.8|184299.9|184348.4|184264.7|86
1761736200000|2025-10-29 11:10:00|184367.5|184277.5|184373|184283|184391.6|184301.6|184365.3|184275.3|133
1761736500000|2025-10-29 11:15:00|184374.5|184284.5|184358.1|184268.1|184379.1|184289.1|184331.3|184241.3|133
1761736800000|2025-10-29 11:20:00|184358.3|184268.3|184433.3|184383.3|184473.7|184398.5|184354.6|184264.6|180
1761737100000|2025-10-29 11:25:00|184423|184373|184464.1|184374.1|184469.9|184399.3|184410.8|184348.6|354
1761737400000|2025-10-29 11:30:00|184463.5|184373.5|184457.4|184367.4|184471.5|184396.6|184439.6|184363.4|204
1761737700000|2025-10-29 11:35:00|184456|184366|184399.7|184349.7|184458.8|184368.8|184399.1|184344.3|97
1761738000000|2025-10-29 11:40:00|184401.4|184351.4|184428.6|184338.6|184428.6|184361.2|184381.2|184311.5|148
1761738300000|2025-10-29 11:45:00|184432.4|184342.4|184395.2|184305.2|184433.9|184355.6|184372.7|184305.2|79
1761738600000|2025-10-29 11:50:00|184393.4|184303.4|184383.4|184293.4|184396.8|184327.6|184343.5|184271.8|170
1761738900000|2025-10-29 11:55:00|184383.7|184293.7|184401.2|184351.2|184408.1|184351.7|184359.5|184278.6|130
1761739200000|2025-10-29 12:00:00|184401.3|184351.3|184405.8|184355.8|184424.5|184359.6|184364.6|184301.2|283
1761739500000|2025-10-29 12:05:00|184415.4|184365.4|184409.4|184319.4|184434.2|184365.4|184336.1|184266.9|209
1761739800000|2025-10-29 12:10:00|184409.2|184319.2|184441.5|184391.5|184475.4|184406.7|184369.4|184306.3|234
1761740100000|2025-10-29 12:15:00|184444.2|184394.2|184488|184438|184488.9|184438.9|184444.2|184394.2|237
1761740400000|2025-10-29 12:20:00|184488.8|184438.8|184580.8|184490.8|184610|184536|184488.8|184438.8|306
1761740700000|2025-10-29 12:25:00|184580.3|184490.3|184618.6|184568.6|184639.7|184574.5|184580.3|184490.3|314
1761741000000|2025-10-29 12:30:00|184617|184567|184599.5|184549.5|184654.4|184604.4|184592.7|184541.7|178
1761741300000|2025-10-29 12:35:00|184596.6|184546.6|184630.8|184580.8|184648.6|184598.6|184581|184517.6|222
1761741600000|2025-10-29 12:40:00|184634.4|184584.4|184622.8|184532.8|184647.7|184597.7|184595|184529.1|313
1761741900000|2025-10-29 12:45:00|184623.8|184533.8|184575.5|184525.5|184625.1|184538.9|184573.9|184503.1|122
1761742200000|2025-10-29 12:50:00|184577.7|184527.7|184632.1|184542.1|184651.8|184576.1|184554|184486.4|354
1761742500000|2025-10-29 12:55:00|184616.8|184526.8|184523.8|184473.8|184617.7|184548.4|184518.3|184468.3|420
1761742800000|2025-10-29 13:00:00|184522.4|184472.4|184472.3|184382.3|184522.4|184472.4|184437.5|184367|350
1761743100000|2025-10-29 13:05:00|184474.5|184384.5|184481.1|184431.1|184496.7|184446.7|184445.6|184379.2|450
1761743400000|2025-10-29 13:10:00|184480.6|184430.6|184484.2|184434.2|184512.2|184442|184476.1|184412.3|286
1761743700000|2025-10-29 13:15:00|184485.8|184435.8|184363.1|184313.1|184506.1|184436.3|184311.9|184239.5|515
1761744000000|2025-10-29 13:20:00|184349.8|184299.8|184444.5|184354.5|184463.9|184373.9|184344|184277.1|358
1761744300000|2025-10-29 13:25:00|184444.8|184354.8|184389.9|184339.9|184447.1|184361.6|184372.8|184290.1|354
1761744600000|2025-10-29 13:30:00|184388.4|184338.4|184385.8|184335.8|184444.7|184386.2|184329.5|184279.5|259
1761744900000|2025-10-29 13:35:00|184384.9|184334.9|184339.7|184289.7|184415.2|184345.2|184329|184259.4|258
1761745200000|2025-10-29 13:40:00|184334.4|184284.4|184356.4|184306.4|184405.7|184352.1|184334.4|184282.6|152
1761745500000|2025-10-29 13:45:00|184356.2|184306.2|184459.6|184409.6|184492.6|184442.6|184349.4|184271.2|502
1761745800000|2025-10-29 13:50:00|184460.2|184410.2|184439.7|184389.7|184473.4|184423.4|184397.6|184332.2|339
1761746100000|2025-10-29 13:55:00|184437.6|184387.6|184532.1|184442.1|184532.3|184442.3|184437.6|184377.4|186
1761746400000|2025-10-29 14:00:00|184530.9|184440.9|184527.5|184477.5|184572.4|184522.4|184501.3|184411.3|257
1761746700000|2025-10-29 14:05:00|184526.8|184476.8|184516.1|184426.1|184580.9|184516.7|184489.2|184421.8|316
1761747000000|2025-10-29 14:10:00|184518.7|184428.7|184439.6|184389.6|184518.7|184455.5|184430|184380|329
1761747300000|2025-10-29 14:15:00|184440.7|184390.7|184463|184373|184506|184447.1|184417.5|184367.5|258
1761747600000|2025-10-29 14:20:00|184462.7|184372.7|184494.9|184444.9|184508.6|184458.6|184432|184367.9|262
1761747900000|2025-10-29 14:25:00|184495.2|184445.2|184513.9|184423.9|184531.2|184463.8|184454.1|184404.1|272
1761748200000|2025-10-29 14:30:00|184515.8|184425.8|184454.5|184404.5|184521.7|184449.6|184448|184398|337
1761748500000|2025-10-29 14:35:00|184455.6|184405.6|184351.2|184301.2|184459.3|184409.3|184332.9|184282.9|299
1761748800000|2025-10-29 14:40:00|184351.7|184301.7|184344.5|184254.5|184367.8|184317.8|184313|184249.4|305
1761749100000|2025-10-29 14:45:00|184348.1|184258.1|184313.6|184263.6|184348.1|184268.2|184270.4|184198.3|199
1761749400000|2025-10-29 14:50:00|184315.9|184265.9|184335.7|184245.7|184383.8|184319.9|184289.5|184239.4|262
1761749700000|2025-10-29 14:55:00|184336.2|184246.2|184248.8|184198.8|184344.6|184278.4|184248.8|184198.8|301
1761750000000|2025-10-29 15:00:00|184240.6|184190.6|184140.6|184090.6|184240.6|184190.6|184124.8|184061|360
1761750300000|2025-10-29 15:05:00|184138.8|184088.8|184156.8|184106.8|184195.3|184145.3|184116.1|184055|268
1761750600000|2025-10-29 15:10:00|184155.5|184105.5|184130.3|184080.3|184164.8|184114.8|184125.9|184060.4|154
1761750900000|2025-10-29 15:15:00|184128.4|184078.4|184130.6|184080.6|184164.6|184114.6|184107.1|184057.1|281
1761751200000|2025-10-29 15:20:00|184131.8|184081.8|184129.4|184079.4|184182.6|184119.8|184124.1|184068.5|361
1761751500000|2025-10-29 15:25:00|184130.3|184080.3|184176.4|184086.4|184184.1|184119.6|184125.5|184075.5|298
1761751800000|2025-10-29 15:30:00|184163.2|184073.2|184157.5|184107.5|184178.7|184116.5|184134.3|184068.6|195
1761752100000|2025-10-29 15:35:00|184156.8|184106.8|184226.3|184136.3|184240.3|184168.8|184137.6|184085|231
1761752400000|2025-10-29 15:40:00|184225.9|184135.9|184141.5|184091.5|184227.9|184156.7|184136.3|184086.3|238
1761752700000|2025-10-29 15:45:00|184140.6|184090.6|184151.2|184101.2|184155.4|184105.4|184135.2|184085.2|129
1761753000000|2025-10-29 15:50:00|184155.6|184105.6|184200.8|184150.8|184239.4|184176.6|184141.2|184091.2|205
1761753300000|2025-10-29 15:55:00|184199.9|184149.9|184235.6|184185.6|184280.7|184230.7|184191.4|184141.4|380
1761753600000|2025-10-29 16:00:00|184239.9|184189.9|184201.3|184151.3|184241.7|184191.7|184188.3|184138.3|259
1761753900000|2025-10-29 16:05:00|184202.6|184152.6|184170.8|184120.8|184232.3|184182.3|184165.3|184115.3|145
1761754200000|2025-10-29 16:10:00|184170.1|184120.1|184112.7|184062.7|184178.1|184128.1|184108.5|184058.5|199
1761754500000|2025-10-29 16:15:00|184113.9|184063.9|184109.2|184019.2|184147.3|184074|184098.9|184013.7|171
1761754800000|2025-10-29 16:20:00|184108.8|184018.8|184040.8|183990.8|184108.8|184018.8|184029.3|183964.5|161
1761755100000|2025-10-29 16:25:00|184043.1|183993.1|184015.9|183965.9|184045.9|183995.9|183985.8|183935.8|195
1761755400000|2025-10-29 16:30:00|184016.5|183966.5|184062|184012|184072.5|184022.5|184002|183931.8|275
1761755700000|2025-10-29 16:35:00|184063.8|184013.8|184099.1|184049.1|184124.6|184056.8|184056.5|183990|202
1761756000000|2025-10-29 16:40:00|184098.4|184048.4|184097.2|184047.2|184124.1|184058.7|184067.1|184017.1|136
1761756300000|2025-10-29 16:45:00|184098|184048|184108|184058|184115.3|184065.3|184094.6|184044.6|116
1761756600000|2025-10-29 16:50:00|184108.7|184058.7|184089.1|184039.1|184108.8|184058.8|184087.3|184037.3|142
1761756900000|2025-10-29 16:55:00|184088.1|184038.1|184070.1|184020.1|184101.9|184051.9|184064.5|184014.5|104
1761757200000|2025-10-29 17:00:00|184072|184022|184090.1|184040.1|184090.1|184040.1|184039.8|183989.8|131
1761757500000|2025-10-29 17:05:00|184089.2|184039.2|184133.1|184083.1|184133.1|184083.1|184089.2|184023.3|63
1761757800000|2025-10-29 17:10:00|184134.9|184084.9|184138.1|184088.1|184195.3|184127.8|184096.1|184046.1|179
1761758100000|2025-10-29 17:15:00|184138.5|184088.5|184256.7|184206.7|184268|184218|184138.5|184080|161
1761758400000|2025-10-29 17:20:00|184259|184209|184258.3|184168.3|184289.8|184219.6|184240.3|184166.2|123
1761758700000|2025-10-29 17:25:00|184258.1|184168.1|184241.9|184191.9|184283.9|184202.7|184231.6|184165.7|166
1761759000000|2025-10-29 17:30:00|184243.1|184193.1|184269.4|184179.4|184284.5|184220.6|184238.2|184179.4|165
1761759300000|2025-10-29 17:35:00|184268.9|184178.9|184227.7|184177.7|184273.3|184190.8|184227.7|184158.9|107
1761759600000|2025-10-29 17:40:00|184228.4|184178.4|184234.7|184184.7|184273.6|184202.5|184227.2|184168.1|168
1761759900000|2025-10-29 17:45:00|184235.3|184185.3|184220|184170|184250.9|184200.9|184218.4|184168.4|120
1761760200000|2025-10-29 17:50:00|184218.4|184168.4|184238.1|184188.1|184240.4|184190.4|184205.2|184155.2|189
1761760500000|2025-10-29 17:55:00|184239.1|184189.1|184258.6|184168.6|184347.6|184211.4|184211.6|184087.6|176
1761760800000|2025-10-29 18:00:00|184261.5|184171.5|184317.3|184227.3|184336|184246|184195.8|184105.8|433
1761761100000|2025-10-29 18:05:00|184314.3|184224.3|184289|184199|184342.7|184252.7|184243.6|184153.6|675
1761761400000|2025-10-29 18:10:00|184287.6|184197.6|184454.9|184364.9|184455.9|184365.9|184287.6|184197.6|563
1761761700000|2025-10-29 18:15:00|184458.2|184368.2|184393|184303|184459.1|184369.1|184340.2|184250.2|457
1761762000000|2025-10-29 18:20:00|184395.8|184305.8|184422.4|184332.4|184458.5|184368.5|184389.6|184299.6|492
1761762300000|2025-10-29 18:25:00|184422.9|184332.9|184415|184325|184461.2|184371.2|184403.8|184313.8|570
1761762600000|2025-10-29 18:30:00|184415.7|184325.7|184315.2|184225.2|184416.3|184326.3|184290|184200|760
1761762900000|2025-10-29 18:35:00|184318.7|184228.7|184959.4|184869.4|184976.2|184886.2|184310.1|184220.1|1037
1761763200000|2025-10-29 18:40:00|184954.2|184864.2|184888.1|184798.1|185089.1|184999.1|184838.8|184748.8|931
1761763500000|2025-10-29 18:45:00|184897.6|184807.6|185022.4|184932.4|185030.3|184940.3|184770.7|184680.7|796
1761763800000|2025-10-29 18:50:00|185023.3|184933.3|184688.2|184598.2|185038.8|184948.8|184682.6|184592.6|804
1761764100000|2025-10-29 18:55:00|184691.7|184601.7|184775.1|184685.1|184788.3|184698.3|184615.8|184525.8|599
1761764400000|2025-10-29 19:00:00|184770.7|184680.7|184932|184842|184952.9|184862.9|184688.5|184598.5|741
1761764700000|2025-10-29 19:05:00|184932.2|184842.2|184859.3|184769.3|184932.2|184842.2|184763.6|184673.6|791
1761765000000|2025-10-29 19:10:00|184864.9|184774.9|184904.8|184814.8|184963.9|184873.9|184819.6|184729.6|794
1761765300000|2025-10-29 19:15:00|184901.9|184811.9|184832.1|184742.1|184923.2|184833.2|184824.1|184734.1|837
1761765600000|2025-10-29 19:20:00|184833.2|184743.2|184797.2|184707.2|184886.5|184796.5|184749.6|184659.6|613
1761765900000|2025-10-29 19:25:00|184796.6|184706.6|184851.2|184761.2|184860.6|184770.6|184713.5|184623.5|666
1761766200000|2025-10-29 19:30:00|184854.9|184764.9|184804.6|184714.6|184906.2|184816.2|184799|184709|492
1761766500000|2025-10-29 19:35:00|184808.6|184718.6|184740.2|184650.2|184840.5|184750.5|184740.2|184650.2|485
1761766800000|2025-10-29 19:40:00|184740.3|184650.3|184803.6|184713.6|184832.5|184742.5|184718.4|184628.4|591
1761767100000|2025-10-29 19:45:00|184804.6|184714.6|184693.4|184603.4|184804.6|184714.6|184668.8|184578.8|402
1761767400000|2025-10-29 19:50:00|184694|184604|184774.8|184684.8|184780.7|184690.7|184649.3|184559.3|421
1761767700000|2025-10-29 19:55:00|184775.7|184685.7|184782.9|184692.9|184804.6|184714.6|184765.9|184675.9|534
1761768000000|2025-10-29 20:00:00|184783.7|184693.7|184766.6|184676.6|184784.6|184694.6|184692.3|184602.3|366
1761768300000|2025-10-29 20:05:00|184772.3|184682.3|184738.4|184648.4|184795.8|184705.8|184728|184638|217
1761768600000|2025-10-29 20:10:00|184738.7|184648.7|184766.1|184676.1|184770|184680|184723|184633|103
1761768900000|2025-10-29 20:15:00|184767|184677|184745.5|184655.5|184771.8|184681.8|184739.5|184649.5|250
1761769200000|2025-10-29 20:20:00|184741.1|184651.1|184766|184676|184786.1|184696.1|184738.3|184648.3|200
1761769500000|2025-10-29 20:25:00|184766.2|184676.2|184750|184660|184775.9|184685.9|184715|184653.1|170
1761769800000|2025-10-29 20:30:00|184744.2|184654.2|184771.8|184681.8|184780.5|184690.5|184744.2|184654.2|180
1761770100000|2025-10-29 20:35:00|184772.1|184682.1|184735.8|184645.8|184777|184687|184732.3|184642.3|153
1761770400000|2025-10-29 20:40:00|184740|184650|184804.6|184714.6|184808.4|184718.4|184729.4|184639.4|115
1761770700000|2025-10-29 20:45:00|184807.7|184717.7|184834.5|184744.5|184842.9|184752.9|184800.6|184710.6|169
1761771000000|2025-10-29 20:50:00|184841.9|184751.9|184831.7|184741.7|184847.3|184757.3|184809.1|184719.1|218
1761771300000|2025-10-29 20:55:00|184841.1|184751.1|184913.6|184796.5|184927.9|184796.5|184826.5|184735|200
1761771600000|2025-10-29 21:00:00|184913.9|184799.5|184875.1|184565.1|184922.6|184799.5|184863.3|184553.3|5
1761771900000|2025-10-29 21:05:00|184875|184565|184894.5|184584.5|184932.5|184622.5|184875|184565|9
1761772200000|2025-10-29 21:10:00|184892|184582|184842.6|184532.6|184971.4|184661.4|184827|184517|15
1761772500000|2025-10-29 21:15:00|184842.8|184532.8|184838.6|184528.6|184843.9|184533.9|184838.6|184528.6|4
1761772800000|2025-10-29 21:20:00|184838.5|184528.5|184829.9|184519.9|184838.8|184528.8|184829.9|184519.9|6
1761773100000|2025-10-29 21:25:00|184829.5|184519.5|184837.8|184527.8|184837.8|184527.8|184827.3|184519.5|4
1761773400000|2025-10-29 21:30:00|184878.9|184568.9|184896.8|184586.8|184902.3|184592.3|184877.6|184567.6|16
1761773700000|2025-10-29 21:35:00|184891.1|184581.1|184908.8|184598.8|184908.8|184598.8|184891.1|184581.1|16
1761774000000|2025-10-29 21:40:00|184908.9|184598.9|184899.6|184589.6|184911.3|184601.3|184895.9|184585.9|20
1761774300000|2025-10-29 21:45:00|184900.5|184590.5|184898.2|184588.2|184904.8|184594.8|184895.7|184585.7|10
1761774600000|2025-10-29 21:50:00|184901.4|184591.4|184909.2|184599.2|184916.6|184606.6|184901.1|184591.1|29
1761774900000|2025-10-29 21:55:00|184908.8|184598.8|184920.2|184610.2|184921.7|184611.7|184905.7|184595.7|17
1761775200000|2025-10-29 22:00:00|184910|184600|184870.7|184683|184932|184695.6|184827.8|184567|85
1761775500000|2025-10-29 22:05:00|184868.5|184689.6|184863.8|184743.7|184893|184758.7|184802.2|184611|87
1761775800000|2025-10-29 22:10:00|184863.5|184756.5|184845.6|184729|184960|184776.2|184821.3|184695.5|89
1761776100000|2025-10-29 22:15:00|184831.6|184741.6|184862.1|184724.3|184875|184758.1|184821.5|184695|92
1761776400000|2025-10-29 22:20:00|184865.4|184724.7|184850|184735|184875|184753.5|184821.9|184713.9|81
1761776700000|2025-10-29 22:25:00|184828.9|184738.9|184858.2|184768.2|184859.2|184769.2|184822|184732|30
1761777000000|2025-10-29 22:30:00|184857.5|184767.5|184857.2|184767.2|184911|184771|184854.9|184705|27
1761777300000|2025-10-29 22:35:00|184910|184706|184910|184710|184910|184774.6|184855.2|184706|26
1761777600000|2025-10-29 22:40:00|184860.1|184770.1|184855.4|184765.4|184910|184772.3|184853.9|184706|29
1761777900000|2025-10-29 22:45:00|184903|184707|184858.3|184768.3|184903|184768.3|184852.3|184707|26
1761778200000|2025-10-29 22:50:00|184854.9|184764.9|184917|184703|184917|184767.5|184852.8|184703|23
1761778500000|2025-10-29 22:55:00|184857.4|184767.4|184859.9|184769.9|184917|184769.9|184857.3|184703|15
1761778800000|2025-10-29 23:00:00|184858.9|184768.9|184856.6|184766.6|184912|184769.1|184848.3|184708|35
1761779100000|2025-10-29 23:05:00|184877|184743|184853.7|184763.7|184912.5|184822.5|184812.3|184697.3|32
1761779400000|2025-10-29 23:10:00|184865|184745|184859.4|184769.4|184865|184773.2|184853.7|184745|19
1761779700000|2025-10-29 23:15:00|184856.1|184766.1|184854.7|184764.7|184865|184769|184848.5|184734|23
1761780000000|2025-10-29 23:20:00|184857.3|184767.3|184823.8|184733.8|184857.3|184767.3|184821.7|184731.7|24
1761780300000|2025-10-29 23:25:00|184827.6|184737.6|184821.1|184731.1|184827.6|184737.6|184807.4|184717.4|43
1761780600000|2025-10-29 23:30:00|184821.5|184731.5|184858|184768|184864.5|184774.5|184819.1|184729.1|31
1761780900000|2025-10-29 23:35:00|184856.4|184766.4|184855|184765|184889.9|184799.9|184850.9|184760.9|43
1761781200000|2025-10-29 23:40:00|184857|184767|184857|184767|184857.2|184767.2|184855|184765|18
1761781500000|2025-10-29 23:45:00|184861|184771|184858.7|184768.7|184873.5|184783.5|184847|184757|48
1761781800000|2025-10-29 23:50:00|184855|184765|184855.2|184765.2|184857.4|184767.4|184854|184764|14
1761782100000|2025-10-29 23:55:00|184855|184765|184855.1|184765.1|184855.3|184765.3|184852|184762|14
1761782400000|2025-10-30 00:00:00|184854.9|184764.9|184822.9|184732.9|184854.9|184764.9|184800.5|184710.5|103
1761782700000|2025-10-30 00:05:00|184822.8|184732.8|184787|184697|184823.7|184733.7|184783|184693|71
1761783000000|2025-10-30 00:10:00|184784.6|184694.6|184750.1|184660.1|184791.2|184701.2|184745.8|184655.8|96
1761783300000|2025-10-30 00:15:00|184751.6|184661.6|184750.4|184660.4|184757.6|184667.6|184724.1|184634.1|111
1761783600000|2025-10-30 00:20:00|184749.1|184659.1|184730.4|184640.4|184758.1|184668.1|184723.6|184633.6|98
1761783900000|2025-10-30 00:25:00|184727.2|184637.2|184716.9|184626.9|184727.2|184637.2|184690.3|184600.3|90
1761784200000|2025-10-30 00:30:00|184714.7|184624.7|184687.7|184597.7|184719.5|184629.5|184687|184597|117
1761784500000|2025-10-30 00:35:00|184687.9|184597.9|184697.5|184607.5|184710.3|184620.3|184685.3|184595.3|228
1761784800000|2025-10-30 00:40:00|184696.7|184606.7|184699.9|184609.9|184707|184617|184690.6|184600.6|452
1761785100000|2025-10-30 00:45:00|184698.4|184608.4|184688.9|184598.9|184720.9|184630.9|184676.5|184586.5|378
1761785400000|2025-10-30 00:50:00|184690.5|184600.5|184691.1|184601.1|184702.5|184612.5|184676.5|184586.5|285
1761785700000|2025-10-30 00:55:00|184686.9|184596.9|184691|184601|184695.7|184605.7|184677.5|184587.5|281
1761786000000|2025-10-30 01:00:00|184691.4|184601.4|184697.9|184607.9|184715.6|184625.6|184673.1|184583.1|273
1761786300000|2025-10-30 01:05:00|184698|184608|184647.5|184557.5|184704.2|184614.2|184626.4|184536.4|201
1761786600000|2025-10-30 01:10:00|184647|184557|184691.1|184601.1|184700.5|184610.5|184646.5|184556.5|189
1761786900000|2025-10-30 01:15:00|184685.2|184595.2|184742.2|184652.2|184758.2|184668.2|184685.2|184595.2|496
1761787200000|2025-10-30 01:20:00|184751.6|184661.6|184750.4|184660.4|184769.5|184679.5|184722.3|184632.3|471
1761787500000|2025-10-30 01:25:00|184750.3|184660.3|184761.5|184671.5|184768|184678|184749|184659|439
1761787800000|2025-10-30 01:30:00|184762.6|184672.6|184734.5|184644.5|184831.9|184741.9|184730.2|184640.2|462
1761788100000|2025-10-30 01:35:00|184734.3|184644.3|184729.3|184639.3|184736.9|184646.9|184723.8|184633.8|370
1761788400000|2025-10-30 01:40:00|184733.7|184643.7|184724|184634|184754.5|184664.5|184715.2|184625.2|371
1761788700000|2025-10-30 01:45:00|184726.9|184636.9|184725.4|184635.4|184730|184640|184711.2|184621.2|270
1761789000000|2025-10-30 01:50:00|184726.8|184636.8|184732.5|184642.5|184733.5|184643.5|184718.5|184628.5|375
1761789300000|2025-10-30 01:55:00|184727.6|184637.6|184736.5|184646.5|184756.5|184666.5|184719.5|184629.5|239
1761789600000|2025-10-30 02:00:00|184737.6|184647.6|184754.5|184664.5|184767.8|184677.8|184725.1|184635.1|185
1761789900000|2025-10-30 02:05:00|184756.5|184666.5|184686.8|184596.8|184758.4|184668.4|184675.6|184585.6|225
1761790200000|2025-10-30 02:10:00|184689.6|184599.6|184656.2|184566.2|184693.3|184603.3|184650.5|184560.5|219
1761790500000|2025-10-30 02:15:00|184656|184566|184683.4|184593.4|184687.7|184597.7|184650.8|184560.8|167
1761790800000|2025-10-30 02:20:00|184683.7|184593.7|184694.5|184604.5|184694.5|184604.5|184670.1|184580.1|229
1761791100000|2025-10-30 02:25:00|184694.4|184604.4|184676.2|184586.2|184695.6|184605.6|184669.3|184579.3|121
1761791400000|2025-10-30 02:30:00|184674.4|184584.4|184674.3|184584.3|184690.8|184600.8|184669.3|184579.3|124
1761791700000|2025-10-30 02:35:00|184676.1|184586.1|184689.6|184599.6|184696.9|184606.9|184670.9|184580.9|232
1761792000000|2025-10-30 02:40:00|184691.3|184601.3|184687.4|184597.4|184693.8|184603.8|184685.4|184595.4|158
1761792300000|2025-10-30 02:45:00|184685.8|184595.8|184722.3|184632.3|184727.2|184637.2|184678.4|184588.4|118
1761792600000|2025-10-30 02:50:00|184724.5|184634.5|184726.8|184636.8|184728.5|184638.5|184718.5|184628.5|86
1761792900000|2025-10-30 02:55:00|184727.3|184637.3|184733.7|184643.7|184739.3|184649.3|184726.5|184636.5|78
1761793200000|2025-10-30 03:00:00|184733.8|184643.8|184711.3|184621.3|184735.3|184645.3|184701.5|184611.5|231
1761793500000|2025-10-30 03:05:00|184711.7|184621.7|184721.3|184631.3|184723.9|184633.9|184709.7|184619.7|188
1761793800000|2025-10-30 03:10:00|184721.6|184631.6|184682.9|184592.9|184721.6|184631.6|184680.9|184590.9|215
1761794100000|2025-10-30 03:15:00|184682.7|184592.7|184745.6|184655.6|184752.2|184662.2|184682.7|184592.7|470
1761794400000|2025-10-30 03:20:00|184746.6|184656.6|184742.1|184652.1|184749.1|184659.1|184726.3|184636.3|345
1761794700000|2025-10-30 03:25:00|184742|184652|184762.3|184672.3|184764.9|184674.9|184732|184642|260
1761795000000|2025-10-30 03:30:00|184763.3|184673.3|184788|184698|184791.9|184701.9|184761.4|184671.4|159
1761795300000|2025-10-30 03:35:00|184785.4|184695.4|184766.7|184676.7|184785.6|184695.6|184763.8|184673.8|80
1761795600000|2025-10-30 03:40:00|184767.2|184677.2|184763.7|184673.7|184776.9|184686.9|184755.7|184665.7|122
1761795900000|2025-10-30 03:45:00|184764.5|184674.5|184762.7|184672.7|184773|184683|184759.9|184669.9|99
1761796200000|2025-10-30 03:50:00|184766.2|184676.2|184761.1|184671.1|184766.4|184676.4|184754.3|184664.3|223
1761796500000|2025-10-30 03:55:00|184759.1|184669.1|184740.8|184650.8|184761.4|184671.4|184735.3|184645.3|116
1761796800000|2025-10-30 04:00:00|184738.6|184648.6|184740.1|184650.1|184741.1|184651.1|184732.1|184642.1|83
1761797100000|2025-10-30 04:05:00|184741.3|184651.3|184792|184702|184794.6|184704.6|184737.7|184647.7|64
1761797400000|2025-10-30 04:10:00|184793.2|184703.2|184915.6|184825.6|184938.7|184848.7|184793.2|184703.2|446
1761797700000|2025-10-30 04:15:00|184912.8|184822.8|184810.3|184720.3|184915.2|184825.2|184808.7|184718.7|388
1761798000000|2025-10-30 04:20:00|184806.5|184716.5|184815.8|184725.8|184841|184751|184795|184705|253
1761798300000|2025-10-30 04:25:00|184815.1|184725.1|184832.1|184742.1|184882.1|184792.1|184787.3|184697.3|316
1761798600000|2025-10-30 04:30:00|184829.6|184739.6|184761.5|184671.5|184839.7|184749.7|184760.5|184670.5|526
1761798900000|2025-10-30 04:35:00|184758|184668|184651.7|184561.7|184758|184668|184561.6|184471.6|688
1761799200000|2025-10-30 04:40:00|184654.1|184564.1|184663.4|184573.4|184701.7|184611.7|184624.2|184534.2|486
1761799500000|2025-10-30 04:45:00|184663.7|184573.7|184667.6|184577.6|184678.7|184588.7|184657.7|184567.7|237
1761799800000|2025-10-30 04:50:00|184668.4|184578.4|184619.2|184529.2|184669.5|184579.5|184595.7|184505.7|233
1761800100000|2025-10-30 04:55:00|184619.8|184529.8|184608.5|184518.5|184624.5|184534.5|184597.4|184507.4|286
1761800400000|2025-10-30 05:00:00|184610.1|184520.1|184679.5|184589.5|184698|184608|184610.1|184520.1|277
1761800700000|2025-10-30 05:05:00|184680.4|184590.4|184655.9|184565.9|184685.7|184595.7|184645.1|184555.1|374
1761801000000|2025-10-30 05:10:00|184656.6|184566.6|184696.7|184606.7|184715.8|184625.8|184653.8|184563.8|305
1761801300000|2025-10-30 05:15:00|184695|184605|184701.1|184611.1|184733.8|184643.8|184689.9|184599.9|526
1761801600000|2025-10-30 05:20:00|184700.9|184610.9|184720.3|184630.3|184738.2|184648.2|184694.7|184604.7|230
1761801900000|2025-10-30 05:25:00|184718.5|184628.5|184674.6|184584.6|184723.6|184633.6|184663.4|184573.4|314
1761802200000|2025-10-30 05:30:00|184674.2|184584.2|184628.6|184538.6|184681|184591|184621|184531|322
1761802500000|2025-10-30 05:35:00|184629|184539|184596.4|184506.4|184632.8|184542.8|184593.9|184503.9|227
1761802800000|2025-10-30 05:40:00|184594.7|184504.7|184592.3|184502.3|184605.6|184515.6|184587.7|184497.7|175
1761803100000|2025-10-30 05:45:00|184588|184498|184619.9|184529.9|184622.5|184532.5|184588|184498|199
1761803400000|2025-10-30 05:50:00|184619.7|184529.7|184621.5|184531.5|184626|184536|184616.1|184526.1|200
1761803700000|2025-10-30 05:55:00|184620|184530|184625.5|184535.5|184635.3|184545.3|184619.1|184529.1|248
1761804000000|2025-10-30 06:00:00|184627.4|184537.4|184653.7|184563.7|184665.5|184575.5|184627.3|184537.3|190
1761804300000|2025-10-30 06:05:00|184653.2|184563.2|184657.5|184567.5|184669.5|184579.5|184650|184560|298
1761804600000|2025-10-30 06:10:00|184657.8|184567.8|184657.4|184567.4|184667|184577|184648.9|184558.9|207
1761804900000|2025-10-30 06:15:00|184655.7|184565.7|184666.7|184576.7|184698.5|184611.1|184655.7|184565.7|234
1761805200000|2025-10-30 06:20:00|184668.7|184578.7|184703.8|184613.8|184704|184614|184660.4|184570.4|225
1761805500000|2025-10-30 06:25:00|184706.2|184616.2|184753.7|184663.7|184760.6|184670.6|184702.9|184612.9|140
1761805800000|2025-10-30 06:30:00|184749.4|184659.4|184762.6|184672.6|184762.6|184672.6|184694.6|184604.6|280
1761806100000|2025-10-30 06:35:00|184764.2|184674.2|184767.3|184677.3|184779.8|184689.8|184756|184666|288
1761806400000|2025-10-30 06:40:00|184768.9|184678.9|184841.5|184751.5|184867|184777|184768.5|184678.5|386
1761806700000|2025-10-30 06:45:00|184841.7|184751.7|184813.2|184723.2|184846.5|184756.5|184809|184719|415
1761807000000|2025-10-30 06:50:00|184815.2|184725.2|184842|184752|184845.2|184755.2|184810|184720|172
1761807300000|2025-10-30 06:55:00|184841.7|184751.7|184838.3|184748.3|184850|184760|184830.4|184740.4|248
1761807600000|2025-10-30 07:00:00|184836.8|184746.8|184918.7|184828.7|184920.9|184830.9|184813|184723|592
1761807900000|2025-10-30 07:05:00|184917.4|184827.4|184839.5|184749.5|184937.1|184847.1|184820.9|184730.9|381
1761808200000|2025-10-30 07:10:00|184840|184750|184846.3|184756.3|184848.1|184758.1|184802.3|184712.3|396
1761808500000|2025-10-30 07:15:00|184846.7|184756.7|184773.6|184683.6|184851.5|184761.5|184759.5|184669.5|300
1761808800000|2025-10-30 07:20:00|184773.9|184683.9|184872.4|184782.4|184904|184814|184773.9|184683.9|278
1761809100000|2025-10-30 07:25:00|184870.4|184780.4|184841.2|184751.2|184889.9|184799.9|184830.1|184740.1|423
1761809400000|2025-10-30 07:30:00|184840.9|184750.9|184827.3|184737.3|184850|184760|184808.6|184718.6|268
1761809700000|2025-10-30 07:35:00|184827.2|184737.2|184815.5|184725.5|184845.7|184755.7|184808.8|184718.8|224
1761810000000|2025-10-30 07:40:00|184814|184724|184843.4|184753.4|184850.5|184760.5|184771.7|184681.7|384
1761810300000|2025-10-30 07:45:00|184843.1|184753.1|184835.1|184745.1|184856.4|184766.4|184804.6|184714.6|409
1761810600000|2025-10-30 07:50:00|184834.8|184744.8|184827|184737|184844.1|184754.1|184824.1|184734.1|243
1761810900000|2025-10-30 07:55:00|184826.7|184736.7|184826.9|184736.9|184844.6|184754.6|184810.7|184720.7|374
1761811200000|2025-10-30 08:00:00|184826.3|184736.3|184811.9|184721.9|184855.7|184765.7|184791.8|184701.8|426
1761811500000|2025-10-30 08:05:00|184808.7|184718.7|184899.1|184809.1|184909.6|184819.6|184808.7|184718.7|406
1761811800000|2025-10-30 08:10:00|184898.3|184808.3|184972.1|184882.1|184993.5|184903.5|184897.2|184807.2|330
1761812100000|2025-10-30 08:15:00|184972.6|184882.6|184937.6|184847.6|184984.5|184894.5|184907.7|184817.7|371
1761812400000|2025-10-30 08:20:00|184937.8|184847.8|184928.4|184838.4|184942.1|184852.1|184880.5|184790.5|338
1761812700000|2025-10-30 08:25:00|184926.7|184836.7|184968.8|184878.8|184974|184884|184907.1|184817.1|320
1761813000000|2025-10-30 08:30:00|184970.6|184880.6|184947.4|184857.4|184978.5|184888.5|184937.5|184847.5|250
1761813300000|2025-10-30 08:35:00|184946.3|184856.3|184949.4|184859.4|184953.5|184863.5|184932.2|184842.2|205
1761813600000|2025-10-30 08:40:00|184951.7|184861.7|184982.9|184892.9|185010.9|184920.9|184938.2|184848.2|300
1761813900000|2025-10-30 08:45:00|184982.6|184892.6|184984.2|184894.2|185009.9|184919.9|184977.3|184887.3|262
1761814200000|2025-10-30 08:50:00|184983.8|184893.8|184962.6|184872.6|185015.5|184925.5|184954.5|184864.5|177
1761814500000|2025-10-30 08:55:00|184956.1|184866.1|184977.3|184887.3|184986.5|184896.5|184956.1|184866.1|238
1761814800000|2025-10-30 09:00:00|184975.1|184885.1|185015.1|184925.1|185017.1|184927.1|184940.2|184850.2|316
1761815100000|2025-10-30 09:05:00|185013.6|184923.6|184989.5|184899.5|185019|184929|184975.8|184885.8|225
1761815400000|2025-10-30 09:10:00|184988|184898|185021.7|184931.7|185024.5|184934.5|184968.6|184878.6|241
1761815700000|2025-10-30 09:15:00|185021|184931|185014|184924|185027.7|184937.7|185009.4|184919.4|169
1761816000000|2025-10-30 09:20:00|185015|184925|185009.4|184919.4|185031.8|184941.8|185006|184916|237
1761816300000|2025-10-30 09:25:00|185009.6|184919.6|184984.4|184894.4|185018.5|184928.5|184982.2|184892.2|279
1761816600000|2025-10-30 09:30:00|184979.9|184889.9|185018.5|184928.5|185021.3|184931.3|184967.9|184877.9|212
1761816900000|2025-10-30 09:35:00|185019.7|184929.7|185055.6|184965.6|185077.7|184987.7|185012.3|184922.3|223
1761817200000|2025-10-30 09:40:00|185056.9|184966.9|185068.7|185018.7|185085.6|185020.9|185051|184961|109
1761817500000|2025-10-30 09:45:00|185065|185015|185085.5|184995.5|185103.6|185034.5|185065|184984.5|149
1761817800000|2025-10-30 09:50:00|185085.1|184995.1|185072|184982|185088.1|184998.1|185072|184982|272
1761818100000|2025-10-30 09:55:00|185070|184980|185141.6|185051.6|185141.6|185051.6|185067.6|184977.6|179
1761818400000|2025-10-30 10:00:00|185138.8|185048.8|185118.8|185028.8|185177.3|185098.6|185110.8|185020.8|324
1761818700000|2025-10-30 10:05:00|185117.8|185027.8|185121.1|185031.1|185165.5|185075.5|185087.5|184997.5|270
1761819000000|2025-10-30 10:10:00|185120.5|185030.5|185115.6|185025.6|185125.6|185035.6|185105.2|185015.2|202
1761819300000|2025-10-30 10:15:00|185113.9|185023.9|185116.6|185026.6|185138.2|185048.2|185102.6|185012.6|301
1761819600000|2025-10-30 10:20:00|185114|185024|185144.8|185054.8|185164.2|185074.2|185112.1|185022.1|274
1761819900000|2025-10-30 10:25:00|185144.5|185054.5|185159.3|185069.3|185162|185072|185103.2|185021.2|178
1761820200000|2025-10-30 10:30:00|185159.8|185069.8|185145.1|185055.1|185164.9|185112.1|185108.9|185043.3|207
1761820500000|2025-10-30 10:35:00|185144.8|185054.8|185145.3|185055.3|185150.6|185060.6|185109.2|185019.2|198
1761820800000|2025-10-30 10:40:00|185145.6|185055.6|185119.2|185029.2|185158.3|185068.3|185115.7|185025.7|134
1761821100000|2025-10-30 10:45:00|185118.7|185028.7|185126.7|185036.7|185153.9|185063.9|185110.4|185020.4|185
1761821400000|2025-10-30 10:50:00|185124|185034|185026.3|184976.3|185125.5|185035.5|185022.8|184968.7|140
1761821700000|2025-10-30 10:55:00|185025.6|184975.6|185088.6|184998.6|185093.1|185030|185023.5|184958.1|181
1761822000000|2025-10-30 11:00:00|185092.7|185002.7|185127.1|185077.1|185152.7|185081.2|185073.4|185002|204
1761822300000|2025-10-30 11:05:00|185127.7|185077.7|185090.7|185000.7|185151.6|185079.3|185055.1|184989.6|189
1761822600000|2025-10-30 11:10:00|185093.7|185003.7|185060.7|184970.7|185094.7|185004.7|185024.8|184953.7|344
1761822900000|2025-10-30 11:15:00|185058.4|184968.4|185099.2|185009.2|185102|185034.8|185040.1|184968.4|217
1761823200000|2025-10-30 11:20:00|185098.5|185008.5|185117.6|185027.6|185129.1|185057.9|185070.4|184997.3|214
1761823500000|2025-10-30 11:25:00|185117|185027|185104|185014|185121.3|185049.2|185064.6|184988.3|327
1761823800000|2025-10-30 11:30:00|185104.7|185014.7|185060.2|184970.2|185116.2|185026.2|185030.4|184957.4|353
1761824100000|2025-10-30 11:35:00|185062.2|184972.2|185113.8|185023.8|185122.8|185032.8|185030.8|184955.7|385
1761824400000|2025-10-30 11:40:00|185115.4|185025.4|185156.5|185106.5|185159.2|185109.2|185086|185016.1|229
1761824700000|2025-10-30 11:45:00|185174.4|185084.4|185203.6|185113.6|185232.3|185177.2|185128|185051.5|210
1761825000000|2025-10-30 11:50:00|185205.7|185115.7|185186.2|185096.2|185205.7|185129.9|185157|185088.6|176
1761825300000|2025-10-30 11:55:00|185191.6|185101.6|185205.6|185115.6|185216.1|185145.3|185160.6|185095.5|161
1761825600000|2025-10-30 12:00:00|185206.1|185116.1|185136|185046|185221.2|185131.2|185109.5|185019.5|174
1761825900000|2025-10-30 12:05:00|185135.7|185045.7|185016.7|184966.7|185135.7|185046.3|185012.5|184962.5|194
1761826200000|2025-10-30 12:10:00|185015.6|184965.6|185125.7|185075.7|185135.6|185085.6|185015.6|184957.1|236
1761826500000|2025-10-30 12:15:00|185125.3|185075.3|185133.2|185083.2|185142.2|185092.2|185117.9|185067.9|197
1761826800000|2025-10-30 12:20:00|185135.1|185085.1|185265.3|185215.3|185280.9|185230.9|185123.5|185073.5|294
1761827100000|2025-10-30 12:25:00|185262.3|185212.3|185332.8|185242.8|185336.5|185282.5|185218.8|185168.8|301
1761827400000|2025-10-30 12:30:00|185358|185268|185485.1|185435.1|185587.5|185462.8|185358|185268|370
1761827700000|2025-10-30 12:35:00|185486.7|185436.7|185406.5|185316.5|185553.6|185493.4|185356.4|185306.4|417
1761828000000|2025-10-30 12:40:00|185409.2|185319.2|185582.3|185492.3|185618.4|185568.4|185364.6|185313.6|485
1761828300000|2025-10-30 12:45:00|185580.8|185490.8|185674.4|185584.4|185684.6|185629.7|185550.3|185480.4|444
1761828600000|2025-10-30 12:50:00|185676.3|185586.3|185706.3|185616.3|185709.5|185633|185583.5|185521.9|395
1761828900000|2025-10-30 12:55:00|185710.7|185620.7|185878.6|185828.6|185903.7|185853.7|185633.2|185555|312
1761829200000|2025-10-30 13:00:00|185877.4|185827.4|185909.7|185859.7|186038.3|185955.6|185842.9|185792.9|483
1761829500000|2025-10-30 13:05:00|185910.5|185860.5|186042.3|185952.3|186049.7|185978.3|185844|185778.6|521
1761829800000|2025-10-30 13:10:00|186047|185957|185891.5|185801.5|186079|186019.8|185882|185792|373
1761830100000|2025-10-30 13:15:00|185891|185801|185703.9|185613.9|185905.3|185815.3|185683.9|185593.9|278
1761830400000|2025-10-30 13:20:00|185705.5|185615.5|185576.5|185486.5|185717.7|185627.7|185568|185478|356
1761830700000|2025-10-30 13:25:00|185577.1|185487.1|185630.2|185540.2|185704.1|185614.1|185577.1|185487.1|451
1761831000000|2025-10-30 13:30:00|185629.5|185539.5|185693.9|185603.9|185712.7|185641.9|185578.3|185509.3|570
1761831300000|2025-10-30 13:35:00|185696.5|185606.5|185769|185679|185810.3|185720.3|185659.9|185578.5|485
1761831600000|2025-10-30 13:40:00|185769.7|185679.7|185659.4|185569.4|185828.5|185738.5|185655.1|185565.1|611
1761831900000|2025-10-30 13:45:00|185659.6|185569.6|185605.4|185515.4|185788.2|185698.2|185604|185514|560
1761832200000|2025-10-30 13:50:00|185605.3|185515.3|185493|185403|185605.3|185515.3|185469.3|185379.3|603
1761832500000|2025-10-30 13:55:00|185492.3|185402.3|185610.1|185520.1|185618.9|185551.8|185460.7|185370.7|555
1761832800000|2025-10-30 14:00:00|185610.6|185520.6|185686.7|185596.7|185760.8|185682.8|185569|185479|700
1761833100000|2025-10-30 14:05:00|185685.9|185595.9|185545.5|185455.5|185704.6|185622.3|185477.2|185387.2|610
1761833400000|2025-10-30 14:10:00|185574.4|185484.4|185576.4|185486.4|185684.8|185594.8|185530|185440|501
1761833700000|2025-10-30 14:15:00|185580.3|185490.3|185619|185529|185657.4|185567.4|185575.9|185485.9|547
1761834000000|2025-10-30 14:20:00|185619.5|185529.5|185644.4|185554.4|185700.4|185610.4|185540.8|185450.8|453
1761834300000|2025-10-30 14:25:00|185644.9|185554.9|185749.2|185659.2|185764.1|185674.1|185640.1|185550.1|464
1761834600000|2025-10-30 14:30:00|185751|185661|185823.9|185733.9|185858|185768|185699.1|185609.1|449
1761834900000|2025-10-30 14:35:00|185826.4|185736.4|185902|185812|185933.8|185843.8|185825|185735|425
1761835200000|2025-10-30 14:40:00|185903.7|185813.7|185813.7|185723.7|185922.6|185832.6|185801.8|185711.8|414
1761835500000|2025-10-30 14:45:00|185816.4|185726.4|185814.4|185724.4|185882.9|185792.9|185808.5|185718.5|406
1761835800000|2025-10-30 14:50:00|185821.3|185731.3|185860.1|185770.1|185862.7|185772.7|185804.1|185714.1|375
1761836100000|2025-10-30 14:55:00|185860.9|185770.9|185710.3|185620.3|185895.5|185805.5|185710.3|185620.3|302
1761836400000|2025-10-30 15:00:00|185710.1|185620.1|185669.7|185579.7|185714.4|185624.4|185640.5|185550.5|359
1761836700000|2025-10-30 15:05:00|185674.9|185584.9|185653.6|185563.6|185754.6|185664.6|185650.1|185560.1|275
1761837000000|2025-10-30 15:10:00|185652.8|185562.8|185520.8|185430.8|185653.7|185563.7|185510.4|185420.4|261
1761837300000|2025-10-30 15:15:00|185525.1|185435.1|185465.9|185375.9|185525.1|185435.1|185437|185347|268
1761837600000|2025-10-30 15:20:00|185465.2|185375.2|185510.1|185420.1|185554.6|185464.6|185454.6|185364.6|385
1761837900000|2025-10-30 15:25:00|185510|185420|185545.1|185455.1|185563.8|185473.8|185508|185418|275
1761838200000|2025-10-30 15:30:00|185543.6|185453.6|185589.4|185499.4|185619.7|185529.7|185500|185410|208
1761838500000|2025-10-30 15:35:00|185590.1|185500.1|185576.6|185486.6|185606.8|185516.8|185549.8|185459.8|205
1761838800000|2025-10-30 15:40:00|185575.2|185485.2|185541.6|185451.6|185623.6|185536.6|185537.8|185447.8|270
1761839100000|2025-10-30 15:45:00|185541.9|185451.9|185555.6|185465.6|185602|185512|185521.4|185431.4|291
1761839400000|2025-10-30 15:50:00|185556.6|185466.6|185583.3|185493.3|185621.6|185531.6|185543.4|185453.4|258
1761839700000|2025-10-30 15:55:00|185582|185492|185516.1|185426.1|185582|185492|185478.2|185388.2|217
1761840000000|2025-10-30 16:00:00|185516.5|185426.5|185490.3|185400.3|185516.5|185426.5|185427|185337|299
1761840300000|2025-10-30 16:05:00|185484.5|185394.5|185432.9|185342.9|185512.8|185422.8|185410.6|185320.6|170
1761840600000|2025-10-30 16:10:00|185434.4|185344.4|185425.6|185335.6|185449.2|185359.2|185406|185316|181
1761840900000|2025-10-30 16:15:00|185421.8|185331.8|185485|185395|185485|185395|185402.7|185312.7|154
1761841200000|2025-10-30 16:20:00|185486.9|185396.9|185478.9|185388.9|185534.1|185444.1|185456.9|185366.9|273
1761841500000|2025-10-30 16:25:00|185478.4|185388.4|185447.9|185357.9|185531.1|185459.3|185445.8|185355.8|173
1761841800000|2025-10-30 16:30:00|185448.3|185358.3|185405.8|185315.8|185457.8|185367.8|185403.3|185313.3|167
1761842100000|2025-10-30 16:35:00|185408.5|185318.5|185412.1|185322.1|185418.5|185328.5|185376.3|185286.3|161
1761842400000|2025-10-30 16:40:00|185413.2|185323.2|185347.1|185257.1|185415.6|185325.6|185339.2|185249.2|150
1761842700000|2025-10-30 16:45:00|185345.9|185255.9|185336.1|185246.1|185359.8|185269.8|185336.1|185246.1|125
1761843000000|2025-10-30 16:50:00|185334.4|185244.4|185327.1|185237.1|185340|185250|185279.2|185189.2|148
1761843300000|2025-10-30 16:55:00|185315.2|185225.2|185301.6|185211.6|185318.4|185228.4|185289|185199|239
1761843600000|2025-10-30 17:00:00|185302.3|185212.3|185326.6|185236.6|185333.6|185243.6|185298.5|185208.5|175
1761843900000|2025-10-30 17:05:00|185328.6|185238.6|185274.9|185184.9|185328.6|185238.6|185272.7|185182.7|208
1761844200000|2025-10-30 17:10:00|185277.5|185187.5|185239.1|185149.1|185283.8|185193.8|185232.2|185142.2|202
1761844500000|2025-10-30 17:15:00|185238.4|185148.4|185282.4|185192.4|185282.4|185192.4|185221.7|185131.7|212
1761844800000|2025-10-30 17:20:00|185283.4|185193.4|185294.8|185204.8|185332.6|185242.6|185283.4|185193.4|227
1761845100000|2025-10-30 17:25:00|185297.1|185207.1|185305.7|185215.7|185305.7|185215.7|185258.1|185168.1|180
1761845400000|2025-10-30 17:30:00|185308.7|185218.7|185350.5|185260.5|185365|185275|185307.1|185217.1|183
1761845700000|2025-10-30 17:35:00|185351.7|185261.7|185331.5|185241.5|185361.1|185271.1|185312.3|185222.3|184
1761846000000|2025-10-30 17:40:00|185336|185246|185280.5|185190.5|185337.4|185247.4|185268.8|185178.8|198
1761846300000|2025-10-30 17:45:00|185281.7|185191.7|185199.5|185109.5|185288.9|185198.9|185192.6|185102.6|188
1761846600000|2025-10-30 17:50:00|185197.6|185107.6|185218.9|185128.9|185276|185186|185189.3|185099.3|209
1761846900000|2025-10-30 17:55:00|185219.5|185129.5|185214.7|185124.7|185228.8|185138.8|185210.4|185120.4|205
1761847200000|2025-10-30 18:00:00|185214.3|185124.3|185250.4|185160.4|185258.6|185168.6|185209.1|185119.1|309
1761847500000|2025-10-30 18:05:00|185249.2|185159.2|185250.8|185160.8|185286.4|185196.4|185246.3|185156.3|224
1761847800000|2025-10-30 18:10:00|185249.2|185159.2|185285.1|185195.1|185287.3|185197.3|185239.8|185149.8|153
1761848100000|2025-10-30 18:15:00|185289|185199|185313.4|185223.4|185324.5|185234.5|185285.6|185195.6|274
1761848400000|2025-10-30 18:20:00|185312.7|185222.7|185275.3|185185.3|185321.2|185231.2|185244|185154|336
1761848700000|2025-10-30 18:25:00|185275.4|185185.4|185285.8|185195.8|185289|185199|185266.5|185176.5|288
1761849000000|2025-10-30 18:30:00|185284.4|185194.4|185261.9|185171.9|185287.7|185197.7|185243.9|185153.9|313
1761849300000|2025-10-30 18:35:00|185261.1|185171.1|185270|185180|185287.7|185197.7|185249.6|185159.6|273
1761849600000|2025-10-30 18:40:00|185272.5|185182.5|185207.3|185117.3|185289.6|185199.6|185205.1|185115.1|167
1761849900000|2025-10-30 18:45:00|185208.3|185118.3|185238.5|185148.5|185249.5|185159.5|185178|185088|188
1761850200000|2025-10-30 18:50:00|185237.3|185147.3|185241.6|185151.6|185246|185156|185204.2|185114.2|164
1761850500000|2025-10-30 18:55:00|185242.8|185152.8|185275.7|185185.7|185287.3|185197.3|185240.8|185150.8|326
1761850800000|2025-10-30 19:00:00|185276.8|185186.8|185353.3|185263.3|185356.5|185266.5|185273.6|185183.6|240
1761851100000|2025-10-30 19:05:00|185350.7|185260.7|185350.8|185260.8|185359.6|185269.6|185316.3|185226.3|207
1761851400000|2025-10-30 19:10:00|185351.5|185261.5|185355.7|185265.7|185388|185298|185326.7|185236.7|217
1761851700000|2025-10-30 19:15:00|185357|185267|185462.4|185372.4|185490.7|185400.7|185356.4|185266.4|385
1761852000000|2025-10-30 19:20:00|185462.9|185372.9|185524.9|185434.9|185537.1|185447.1|185460.4|185370.4|366
1761852300000|2025-10-30 19:25:00|185523.5|185433.5|185520.8|185430.8|185547|185457|185500|185410|326
1761852600000|2025-10-30 19:30:00|185519.4|185429.4|185479|185389|185524.6|185434.6|185462.3|185372.3|264
1761852900000|2025-10-30 19:35:00|185477.7|185387.7|185467.7|185377.7|185491.6|185401.6|185467|185377|233
1761853200000|2025-10-30 19:40:00|185464.5|185374.5|185483.6|185393.6|185488.4|185398.4|185452|185362|172
1761853500000|2025-10-30 19:45:00|185483|185393|185486.3|185396.3|185517.6|185427.6|185480|185390|187
1761853800000|2025-10-30 19:50:00|185487.9|185397.9|185514.9|185424.9|185522.6|185432.6|185454.2|185364.2|307
1761854100000|2025-10-30 19:55:00|185524.9|185434.9|185508.8|185418.8|185535.7|185445.7|185504.7|185414.7|285
1761854400000|2025-10-30 20:00:00|185502|185412|185414.9|185324.9|185512.2|185422.2|185410.3|185320.3|343
1761854700000|2025-10-30 20:05:00|185412.5|185322.5|185416|185326|185426.2|185336.2|185363.6|185273.6|294
1761855000000|2025-10-30 20:10:00|185414.5|185324.5|185436.6|185346.6|185445|185355|185411|185321|158
1761855300000|2025-10-30 20:15:00|185432.9|185342.9|185459.1|185369.1|185490|185400|185430.9|185342.9|112
1761855600000|2025-10-30 20:20:00|185456.1|185366.1|185415|185325|185461.5|185371.5|185413.5|185323.5|72
1761855900000|2025-10-30 20:25:00|185418.3|185328.3|185393.6|185303.6|185423|185333|185393.1|185303.1|281
1761856200000|2025-10-30 20:30:00|185426.8|185336.8|185442.2|185352.2|185444.1|185354.1|185409.9|185319.9|405
1761856500000|2025-10-30 20:35:00|185438.5|185348.5|185432.9|185342.9|185443.3|185353.3|185427.3|185337.3|140
1761856800000|2025-10-30 20:40:00|185432.3|185342.3|185355|185265|185435|185345|185352.5|185262.5|123
1761857100000|2025-10-30 20:45:00|185354.3|185264.3|185351.5|185261.5|185370.1|185280.1|185323.5|185233.5|184
1761857400000|2025-10-30 20:50:00|185347.6|185257.6|185353.4|185263.4|185355.4|185265.4|185345.3|185255.3|133
1761857700000|2025-10-30 20:55:00|185354.6|185264.6|185335.5|185245.5|185419.6|185304.5|185298.8|185186.6|201
1761858000000|2025-10-30 21:00:00|185336.8|185246.8|185540|185230|185540|185251|185336|185212.9|5
1761858300000|2025-10-30 21:05:00|185530.7|185220.7|185530.2|185220.2|185530.7|185220.7|185530.2|185220.2|4
1761858600000|2025-10-30 21:10:00|185473.3|185170.1|185462.5|185152.5|185485.6|185175.6|185462.5|185152.5|10
1761858900000|2025-10-30 21:15:00|185411|185143.1|185485|185175|185516.9|185206.9|185411|185136.9|17
1761859200000|2025-10-30 21:20:00|185450|185146.6|185512|185202|185512|185202|185444|185140.9|15
1761859500000|2025-10-30 21:25:00|185498.4|185188.4|185490.7|185180.7|185535.7|185225.7|185490.7|185180.7|8
1761859800000|2025-10-30 21:30:00|185492.7|185182.7|185505.3|185195.3|185505.6|185195.6|185492.5|185182.5|4
1761860100000|2025-10-30 21:35:00|185492.5|185182.5|185492.3|185182.3|185508.4|185198.4|185491.9|185181.9|8
1761860400000|2025-10-30 21:40:00|185501|185197.1|185498|185188|185537.3|185227.3|185493.5|185183.5|22
1761860700000|2025-10-30 21:45:00|185498.1|185188.1|185501.7|185191.7|185502|185192|185498.1|185188.1|13
1761861000000|2025-10-30 21:50:00|185501.8|185191.8|185476.3|185207.3|185513.1|185207.3|185476.3|185191.5|22
1761861300000|2025-10-30 21:55:00|185476|185207.6|185508.4|185205.3|185529.8|185219.8|185466.5|185200.4|26
1761861600000|2025-10-30 22:00:00|185519|185211|185343.4|185253.4|185519|185256.5|185303.5|185117|72
1761861900000|2025-10-30 22:05:00|185348.4|185258.4|185376.7|185286.7|185380.1|185290.1|185348.4|185258.4|26
1761862200000|2025-10-30 22:10:00|185376.1|185286.1|185389.7|185299.7|185413|185323|185374.7|185284.7|34
1761862500000|2025-10-30 22:15:00|185384.3|185294.3|185383.2|185293.2|185391.8|185301.8|185373.5|185283.5|25
1761862800000|2025-10-30 22:20:00|185373.5|185283.5|185371.8|185281.8|185383.3|185293.3|185371.4|185281.4|15
1761863100000|2025-10-30 22:25:00|185369.6|185279.6|185370.5|185280.5|185407|185292.3|185360.3|185253|42
1761863400000|2025-10-30 22:30:00|185366.6|185276.6|185363.9|185273.9|185407|185281.8|185358.5|185248|47
1761863700000|2025-10-30 22:35:00|185360.4|185270.4|185362|185272|185365.2|185275.2|185357.9|185267.9|45
1761864000000|2025-10-30 22:40:00|185364.4|185274.4|185370|185280|185375.8|185285.8|185356.5|185266.5|59
1761864300000|2025-10-30 22:45:00|185369.7|185279.7|185368.6|185278.6|185370|185280|185365|185275|33
1761864600000|2025-10-30 22:50:00|185368.7|185278.7|185360.6|185270.6|185368.7|185278.7|185353.1|185263.1|18
1761864900000|2025-10-30 22:55:00|185360.1|185270.1|185339.7|185249.7|185360.1|185270.1|185336.6|185246.6|25
1761865200000|2025-10-30 23:00:00|185339.9|185249.9|185325|185235|185340|185250|185317.7|185227.7|45
1761865500000|2025-10-30 23:05:00|185326.3|185236.3|185322.5|185232.5|185330|185240|185320|185230|34
1761865800000|2025-10-30 23:10:00|185320|185230|185325.4|185235.4|185331.5|185241.5|185319.4|185229.4|53
1761866100000|2025-10-30 23:15:00|185324.5|185234.5|185362.5|185272.5|185363|185273|185324.5|185234.5|54
1761866400000|2025-10-30 23:20:00|185361|185271|185373.2|185283.2|185382.5|185292.5|185355.6|185265.6|45
1761866700000|2025-10-30 23:25:00|185372.4|185282.4|185374.5|185284.5|185377.5|185287.5|185361.3|185271.3|41
1761867000000|2025-10-30 23:30:00|185370.1|185280.1|185360.6|185270.6|185372.9|185282.9|185355.7|185265.7|92
1761867300000|2025-10-30 23:35:00|185357|185267|185335.7|185245.7|185360.6|185270.6|185333.9|185243.9|44
1761867600000|2025-10-30 23:40:00|185337.3|185247.3|185335|185245|185337.9|185247.9|185329.2|185239.2|32
1761867900000|2025-10-30 23:45:00|185336|185246|185302.9|185212.9|185337|185247|185301|185211|56
1761868200000|2025-10-30 23:50:00|185303|185213|185326.6|185236.6|185332.3|185242.3|185288|185198|48
1761868500000|2025-10-30 23:55:00|185330.4|185240.4|185330.4|185240.4|185337.6|185247.6|185305.9|185215.9|102
1761868800000|2025-10-31 00:00:00|185328.3|185238.3|185331.2|185241.2|185353.2|185244|185305.7|185192.6|108
1761869100000|2025-10-31 00:05:00|185347|185220.9|185344.3|185254.3|185359.8|185260.5|185328|185220.9|92
1761869400000|2025-10-31 00:10:00|185344.7|185254.7|185306.9|185216.9|185349.7|185259.7|185302|185196.7|72
1761869700000|2025-10-31 00:15:00|185310|185220|185341|185251|185343.6|185253.6|185307.5|185201.2|85
1761870000000|2025-10-31 00:20:00|185338|185248|185306|185216|185338|185248|185301.5|185198.2|79
1761870300000|2025-10-31 00:25:00|185304.5|185214.5|185303.2|185213.2|185325.5|185221.7|185292.5|185196|63
1761870600000|2025-10-31 00:30:00|185305|185215|185306.6|185216.6|185323.8|185219.5|185284|185194|130
1761870900000|2025-10-31 00:35:00|185307.3|185217.3|185323.5|185233.5|185337.1|185233.5|185304|185198|182
1761871200000|2025-10-31 00:40:00|185321.3|185231.3|185310.1|185220.1|185327.4|185233.9|185304.4|185211.5|220
1761871500000|2025-10-31 00:45:00|185308.2|185218.2|185311.5|185221.5|185315.2|185225.2|185305.3|185215.3|199
1761871800000|2025-10-31 00:50:00|185315.8|185225.8|185344.5|185254.5|185348.6|185258.6|185308|185218|282
1761872100000|2025-10-31 00:55:00|185350.7|185260.7|185321|185231|185350.7|185260.7|185317.5|185227.5|78
1761872400000|2025-10-31 01:00:00|185320|185230|185304|185214|185320|185230|185280.5|185190.5|147
1761872700000|2025-10-31 01:05:00|185304.3|185214.3|185309.8|185219.8|185319|185229|185304.3|185214.3|90
1761873000000|2025-10-31 01:10:00|185310.5|185220.5|185318.4|185228.4|185326.3|185236.3|185309|185219|145
1761873300000|2025-10-31 01:15:00|185317.9|185227.9|185346.3|185256.3|185353.4|185263.4|185305.9|185215.9|189
1761873600000|2025-10-31 01:20:00|185346.7|185256.7|185321.2|185231.2|185349.1|185259.1|185313.6|185223.6|160
1761873900000|2025-10-31 01:25:00|185320.6|185230.6|185354.4|185264.4|185372.1|185282.1|185309.9|185219.9|119
1761874200000|2025-10-31 01:30:00|185353.4|185263.4|185332.2|185242.2|185365.2|185275.2|185331.1|185241.1|301
1761874500000|2025-10-31 01:35:00|185331.9|185241.9|185319.2|185229.2|185347.7|185257.7|185315.3|185225.3|184
1761874800000|2025-10-31 01:40:00|185315|185225|185344|185254|185354.7|185264.7|185313.7|185223.7|198
1761875100000|2025-10-31 01:45:00|185343.7|185253.7|185353.8|185263.8|185363.5|185273.5|185342|185252|209
1761875400000|2025-10-31 01:50:00|185354|185264|185371.2|185281.2|185378.1|185288.1|185343.8|185253.8|280
1761875700000|2025-10-31 01:55:00|185376.1|185286.1|185383.7|185293.7|185395.4|185305.4|185353.2|185263.2|321
1761876000000|2025-10-31 02:00:00|185384.2|185294.2|185380.4|185290.4|185390.4|185300.4|185375.7|185285.7|118
1761876300000|2025-10-31 02:05:00|185380|185290|185384.4|185294.4|185389.2|185299.2|185380|185290|59
1761876600000|2025-10-31 02:10:00|185383.6|185293.6|185356.7|185266.7|185395.7|185305.7|185351.3|185261.3|158
1761876900000|2025-10-31 02:15:00|185357.2|185267.2|185361.6|185271.6|185379.4|185289.4|185350.7|185260.7|267
1761877200000|2025-10-31 02:20:00|185361.3|185271.3|185373|185283|185376.2|185286.2|185353.2|185263.2|174
1761877500000|2025-10-31 02:25:00|185369.5|185279.5|185399.8|185309.8|185408.7|185318.7|185365.3|185275.3|245
1761877800000|2025-10-31 02:30:00|185401.9|185311.9|185415.7|185325.7|185420.7|185330.7|185401.9|185311.9|74
1761878100000|2025-10-31 02:35:00|185415|185325|185420.2|185330.2|185426.9|185336.9|185415|185325|80
1761878400000|2025-10-31 02:40:00|185420.3|185330.3|185446.1|185356.1|185446.9|185356.9|185410.1|185320.1|38
1761878700000|2025-10-31 02:45:00|185448.9|185358.9|185425.6|185335.6|185455|185365|185422.7|185332.7|123
1761879000000|2025-10-31 02:50:00|185425.4|185335.4|185418|185328|185425.4|185335.4|185413|185323|86
1761879300000|2025-10-31 02:55:00|185417.2|185327.2|185415.6|185325.6|185424.7|185334.7|185414.5|185324.5|49
1761879600000|2025-10-31 03:00:00|185417.9|185327.9|185419.9|185329.9|185421|185331|185415.2|185325.2|114
1761879900000|2025-10-31 03:05:00|185418|185328|185416.5|185326.5|185424.5|185334.5|185415.2|185325.2|114
1761880200000|2025-10-31 03:10:00|185418.2|185328.2|185421.2|185331.2|185437.4|185347.4|185413.3|185323.3|162
1761880500000|2025-10-31 03:15:00|185420.7|185330.7|185450.6|185360.6|185454.9|185364.9|185419|185329|118
1761880800000|2025-10-31 03:20:00|185448.3|185358.3|185455.6|185365.6|185464|185374|185448.3|185358.3|99
1761881100000|2025-10-31 03:25:00|185455.9|185365.9|185476.6|185386.6|185478.3|185388.3|185455.6|185365.6|228
1761881400000|2025-10-31 03:30:00|185476.8|185386.8|185458.5|185368.5|185478.2|185388.2|185457.4|185367.4|171
1761881700000|2025-10-31 03:35:00|185457.3|185367.3|185435.7|185345.7|185458|185381.9|185428.1|185338.1|56
1761882000000|2025-10-31 03:40:00|185435.6|185345.6|185437.7|185347.7|185446.3|185368.9|185418.9|185344.6|92
1761882300000|2025-10-31 03:45:00|185439.1|185349.1|185439.2|185349.2|185447.2|185357.2|185431.3|185341.3|129
1761882600000|2025-10-31 03:50:00|185437.6|185347.6|185443.7|185353.7|185445.7|185367.1|185417.1|185346|72
1761882900000|2025-10-31 03:55:00|185440.1|185350.1|185448.2|185358.2|185451.2|185361.2|185429.6|185339.6|80
1761883200000|2025-10-31 04:00:00|185450|185360|185407.4|185357.4|185450|185360|185403.1|185339.9|29
1761883500000|2025-10-31 04:05:00|185430|185340|185409.3|185359.3|185430|185360.4|185404.2|185340|16
1761883800000|2025-10-31 04:10:00|185416.9|185366.9|185438|185348|185445|185366.9|185416.9|185343.7|79
1761884100000|2025-10-31 04:15:00|185435.9|185345.9|185435|185345|185435.9|185363.5|185412.3|185342.7|19
1761884400000|2025-10-31 04:20:00|185434.8|185344.8|185452.3|185362.3|185456.1|185366.1|185434.8|185344.8|45
1761884700000|2025-10-31 04:25:00|185450|185360|185452.5|185362.5|185455.2|185365.2|185448|185358|57
1761885000000|2025-10-31 04:30:00|185452.2|185362.2|185455.5|185365.5|185457|185367|185442.2|185352.2|54
1761885300000|2025-10-31 04:35:00|185455|185365|185418.3|185328.3|185455|185365|185416.6|185326.6|123
1761885600000|2025-10-31 04:40:00|185417.5|185327.5|185411.9|185321.9|185417.5|185327.5|185410.5|185320.5|31
1761885900000|2025-10-31 04:45:00|185412.4|185322.4|185416.9|185326.9|185422.2|185332.2|185412|185322|41
1761886200000|2025-10-31 04:50:00|185417.1|185327.1|185415.4|185325.4|185427.7|185337.7|185413.5|185323.5|62
1761886500000|2025-10-31 04:55:00|185415.9|185325.9|185418|185328|185423.1|185333.1|185409.5|185319.5|80
1761886800000|2025-10-31 05:00:00|185417.8|185327.8|185426|185336|185428|185338|185415.6|185325.6|93
1761887100000|2025-10-31 05:05:00|185425.2|185335.2|185426.8|185336.8|185427.6|185337.6|185419.1|185329.1|154
1761887400000|2025-10-31 05:10:00|185427.2|185337.2|185423.4|185333.4|185428.5|185338.5|185419.6|185329.6|84
1761887700000|2025-10-31 05:15:00|185423|185333|185424.7|185334.7|185432.6|185342.6|185419.5|185329.5|144
1761888000000|2025-10-31 05:20:00|185427|185337|185425.4|185335.4|185433.6|185343.6|185420.9|185330.9|210
1761888300000|2025-10-31 05:25:00|185425.8|185335.8|185453.7|185363.7|185459|185369|185421.8|185331.8|88
1761888600000|2025-10-31 05:30:00|185453.5|185363.5|185452.5|185362.5|185458.9|185368.9|185449.6|185359.6|64
1761888900000|2025-10-31 05:35:00|185453.9|185363.9|185452.8|185362.8|185455.8|185365.8|185449.8|185359.8|41
1761889200000|2025-10-31 05:40:00|185451.5|185361.5|185456.4|185366.4|185460.2|185370.2|185449.6|185359.6|44
1761889500000|2025-10-31 05:45:00|185458.1|185368.1|185455.1|185365.1|185459.9|185369.9|185452.5|185362.5|68
1761889800000|2025-10-31 05:50:00|185455.5|185365.5|185461.9|185371.9|185465.4|185375.4|185455.1|185365.1|50
1761890100000|2025-10-31 05:55:00|185461.4|185371.4|185493.2|185403.2|185495|185405|185461.4|185371.4|50
1761890400000|2025-10-31 06:00:00|185492.9|185402.9|185485.5|185395.5|185493.1|185403.1|185454.2|185364.2|155
1761890700000|2025-10-31 06:05:00|185484|185394|185506.7|185416.7|185509|185419|185479.9|185389.9|312
1761891000000|2025-10-31 06:10:00|185506.8|185416.8|185502|185412|185527.4|185437.4|185485.7|185402.2|170
1761891300000|2025-10-31 06:15:00|185495.2|185405.2|185494.6|185404.6|185505.5|185415.5|185486.1|185396.1|224
1761891600000|2025-10-31 06:20:00|185495|185405|185491.4|185401.4|185512.5|185422.5|185487.6|185397.6|169
1761891900000|2025-10-31 06:25:00|185491.6|185401.6|185500.6|185410.6|185518.5|185428.5|185489.2|185399.2|148
1761892200000|2025-10-31 06:30:00|185500.1|185410.1|185480.5|185390.5|185500.1|185410.1|185480.5|185390.5|201
1761892500000|2025-10-31 06:35:00|185479.5|185389.5|185489.4|185399.4|185500.5|185410.5|185479.5|185389.5|102
1761892800000|2025-10-31 06:40:00|185491.7|185401.7|185501|185411|185503.7|185413.7|185489.3|185399.3|298
1761893100000|2025-10-31 06:45:00|185500.1|185410.1|185525.6|185435.6|185529.8|185439.8|185494.5|185404.5|288
1761893400000|2025-10-31 06:50:00|185526|185436|185560.5|185470.5|185566|185476|185523.1|185433.1|176
1761893700000|2025-10-31 06:55:00|185560.9|185470.9|185577|185487|185586.6|185496.6|185555.7|185465.7|276
1761894000000|2025-10-31 07:00:00|185576.1|185486.1|185621|185531|185631|185541|185564.5|185474.5|280
1761894300000|2025-10-31 07:05:00|185621.7|185531.7|185695.5|185605.5|185695.5|185610.5|185618.1|185528.1|85
1761894600000|2025-10-31 07:10:00|185693.5|185603.5|185660.5|185570.5|185698.3|185608.3|185656.4|185566.4|182
1761894900000|2025-10-31 07:15:00|185660.1|185570.1|185616.5|185526.5|185660.1|185570.1|185592.9|185502.9|180
1761895200000|2025-10-31 07:20:00|185616.1|185526.1|185600.3|185510.3|185641.5|185551.5|185596.5|185506.5|177
1761895500000|2025-10-31 07:25:00|185600|185510|185589.8|185499.8|185623.3|185533.3|185589.6|185499.6|265
1761895800000|2025-10-31 07:30:00|185591.3|185501.3|185599.8|185509.8|185640.9|185550.9|185585.7|185495.7|253
1761896100000|2025-10-31 07:35:00|185600.4|185510.4|185600.5|185510.5|185626.7|185536.7|185593.1|185503.1|192
1761896400000|2025-10-31 07:40:00|185600.1|185510.1|185627.8|185537.8|185631.2|185541.2|185593|185503|196
1761896700000|2025-10-31 07:45:00|185631.2|185541.2|185652.7|185562.7|185652.7|185562.7|185621.4|185531.4|221
1761897000000|2025-10-31 07:50:00|185654.2|185564.2|185631.6|185541.6|185680.6|185590.6|185609.5|185519.5|257
1761897300000|2025-10-31 07:55:00|185631.2|185541.2|185592.4|185502.4|185631.2|185541.2|185575.3|185485.3|295
1761897600000|2025-10-31 08:00:00|185593|185503|185588.2|185498.2|185601.3|185511.3|185561.1|185471.1|346
1761897900000|2025-10-31 08:05:00|185590.3|185500.3|185595.8|185505.8|185600.4|185510.4|185579.4|185489.4|297
1761898200000|2025-10-31 08:10:00|185596.2|185506.2|185609.6|185519.6|185610.1|185520.1|185562|185472|197
1761898500000|2025-10-31 08:15:00|185609.9|185519.9|185628.3|185538.3|185631.7|185541.7|185602.1|185512.1|251
1761898800000|2025-10-31 08:20:00|185628.4|185538.4|185575.4|185485.4|185630.6|185540.6|185568.4|185478.4|259
1761899100000|2025-10-31 08:25:00|185575.2|185485.2|185550.9|185460.9|185580.7|185490.7|185520.9|185430.9|200
1761899400000|2025-10-31 08:30:00|185550.8|185460.8|185516.5|185426.5|185556.8|185466.8|185506.7|185416.7|168
1761899700000|2025-10-31 08:35:00|185518.9|185428.9|185514.6|185424.6|185551.4|185461.4|185491|185401|119
1761900000000|2025-10-31 08:40:00|185514.3|185424.3|185513.5|185423.5|185516.9|185426.9|185487.2|185397.2|118
1761900300000|2025-10-31 08:45:00|185515|185425|185525|185435|185531.8|185441.8|185509.6|185419.6|58
1761900600000|2025-10-31 08:50:00|185526.6|185436.6|185516.6|185426.6|185535.7|185445.7|185512.2|185422.2|98
1761900900000|2025-10-31 08:55:00|185514.6|185424.6|185475|185385|185514.6|185424.6|185467.5|185377.5|97
1761901200000|2025-10-31 09:00:00|185475.5|185385.5|185474.3|185384.3|185490.7|185400.7|185470.3|185380.3|145
1761901500000|2025-10-31 09:05:00|185472.2|185382.2|185479|185389|185480|185390|185470.6|185380.6|32
1761901800000|2025-10-31 09:10:00|185480|185390|185451.2|185361.2|185493.7|185403.7|185446.2|185356.2|169
1761902100000|2025-10-31 09:15:00|185453.6|185363.6|185436.3|185346.3|185465.9|185375.9|185429.1|185339.1|132
1761902400000|2025-10-31 09:20:00|185432.5|185342.5|185548.8|185458.8|185551.8|185472|185432.5|185342.5|127
1761902700000|2025-10-31 09:25:00|185547.2|185457.2|185485.4|185395.4|185547.2|185457.4|185461.3|185389.3|79
1761903000000|2025-10-31 09:30:00|185490.8|185400.8|185486.5|185436.5|185515.9|185441.5|185460.1|185390.3|77
1761903300000|2025-10-31 09:35:00|185507.2|185417.2|185534.4|185444.4|185544.8|185454.8|185507.1|185417.1|104
1761903600000|2025-10-31 09:40:00|185535|185445|185543.6|185453.6|185544.9|185454.9|185492.1|185419.9|115
1761903900000|2025-10-31 09:45:00|185540.9|185450.9|185549.8|185459.8|185554.1|185464.1|185511.7|185421.7|102
1761904200000|2025-10-31 09:50:00|185548.8|185458.8|185517.4|185427.4|185551.1|185461.1|185512.5|185422.5|75
1761904500000|2025-10-31 09:55:00|185515.1|185425.1|185483.6|185393.6|185515.1|185425.1|185478.4|185388.4|73
1761904800000|2025-10-31 10:00:00|185479.5|185389.5|185480.5|185430.5|185509|185430.9|185465.2|185375.2|107
1761905100000|2025-10-31 10:05:00|185482.8|185432.8|185545.1|185455.1|185550.6|185485.1|185480.4|185422.8|70
1761905400000|2025-10-31 10:10:00|185543.8|185453.8|185545.4|185455.4|185549.3|185472|185522|185449.4|68
1761905700000|2025-10-31 10:15:00|185544.7|185454.7|185637.1|185547.1|185640|185550|185542.4|185452.4|92
1761906000000|2025-10-31 10:20:00|185638.7|185548.7|185621.9|185531.9|185645.3|185555.3|185603.8|185513.8|106
1761906300000|2025-10-31 10:25:00|185627.7|185537.7|185637.3|185547.3|185642.6|185552.6|185588.4|185498.4|115
1761906600000|2025-10-31 10:30:00|185638.6|185548.6|185677.9|185587.9|185695.4|185605.4|185638.6|185548.6|93
1761906900000|2025-10-31 10:35:00|185676.5|185586.5|185664.3|185614.3|185719.5|185629.5|185658.9|185586.5|148
1761907200000|2025-10-31 10:40:00|185662.9|185612.9|185677.9|185587.9|185686.5|185613|185650.5|185575.7|59
1761907500000|2025-10-31 10:45:00|185677.5|185587.5|185651.5|185601.5|185693.6|185625.2|185636.9|185570|119
1761907800000|2025-10-31 10:50:00|185649.3|185599.3|185679.5|185589.5|185684.8|185614.2|185646.8|185557.2|113
1761908100000|2025-10-31 10:55:00|185680.4|185590.4|185680.6|185590.6|185693.7|185603.7|185677.5|185587.5|129
1761908400000|2025-10-31 11:00:00|185680.9|185590.9|185618.2|185528.2|185691.9|185618.5|185602.1|185523|209
1761908700000|2025-10-31 11:05:00|185619.8|185529.8|185589.9|185499.9|185619.8|185529.8|185586.7|185496.7|222
1761909000000|2025-10-31 11:10:00|185590.2|185500.2|185602.9|185552.9|185648.1|185577.8|185577.6|185499.5|183
1761909300000|2025-10-31 11:15:00|185604.9|185554.9|185625.3|185535.3|185661.5|185591.4|185604.2|185529.4|125
1761909600000|2025-10-31 11:20:00|185625.5|185535.5|185646.6|185556.6|185684.3|185619.2|185617|185527|225
1761909900000|2025-10-31 11:25:00|185644.8|185554.8|185647.9|185557.9|185654.5|185564.5|185635.9|185545.9|161
1761910200000|2025-10-31 11:30:00|185649.8|185559.8|185693.2|185603.2|185710.9|185622.3|185627.5|185550.3|165
1761910500000|2025-10-31 11:35:00|185693.3|185603.3|185684.2|185594.2|185722.7|185632.7|185629.6|185561.2|204
1761910800000|2025-10-31 11:40:00|185683.9|185593.9|185641.5|185551.5|185718.1|185628.1|185641.2|185551.2|202
1761911100000|2025-10-31 11:45:00|185641.4|185551.4|185583.2|185493.2|185646.1|185556.1|185561.1|185490.6|131
1761911400000|2025-10-31 11:50:00|185579.5|185489.5|185555.2|185505.2|185596.6|185520.2|185524.1|185474.1|222
1761911700000|2025-10-31 11:55:00|185556.6|185506.6|185585|185495|185591.4|185537.6|185551.3|185489.7|213
1761912000000|2025-10-31 12:00:00|185586|185496|185635.3|185585.3|185659.3|185587.9|185577.9|185487.9|240
1761912300000|2025-10-31 12:05:00|185636.7|185586.7|185641.4|185551.4|185654.7|185589.3|185582.4|185492.4|288
1761912600000|2025-10-31 12:10:00|185641.2|185551.2|185636.5|185586.5|185660.4|185589|185610.7|185533.8|257
1761912900000|2025-10-31 12:15:00|185637.4|185587.4|185655|185565|185682.6|185611.7|185614.6|185544.8|236
1761913200000|2025-10-31 12:20:00|185634.6|185584.6|185621.5|185531.5|185712.6|185622.6|185619.8|185529.8|337
1761913500000|2025-10-31 12:25:00|185621|185531|185583.4|185493.4|185637.4|185547.4|185572|185482|112
1761913800000|2025-10-31 12:30:00|185591.5|185501.5|185484.2|185394.2|185597.1|185507.1|185475.7|185385.7|200
1761914100000|2025-10-31 12:35:00|185513.2|185423.2|185595.6|185505.6|185596.4|185506.4|185461.5|185390.5|413
1761914400000|2025-10-31 12:40:00|185593.3|185503.3|185651.6|185561.6|185730|185653.4|185589.1|185499.1|494
1761914700000|2025-10-31 12:45:00|185651.4|185561.4|185614.1|185524.1|185688.3|185598.3|185607.1|185524.1|324
1761915000000|2025-10-31 12:50:00|185614.6|185524.6|185494.7|185404.7|185615.1|185525.1|185481|185397.7|294
1761915300000|2025-10-31 12:55:00|185499.1|185409.1|185515.8|185465.8|185557.7|185507.7|185466|185407.7|450
1761915600000|2025-10-31 13:00:00|185515|185465|185556.3|185466.3|185597.8|185520.7|185456.5|185384.5|468
1761915900000|2025-10-31 13:05:00|185558.4|185468.4|185489.8|185439.8|185587.1|185497.1|185458.6|185387.5|344
1761916200000|2025-10-31 13:10:00|185490.6|185440.6|185488.9|185398.9|185520.2|185443.9|185464.1|185395.3|230
1761916500000|2025-10-31 13:15:00|185489.4|185399.4|185557.7|185467.7|185592.8|185511.2|185471.3|185399.4|299
1761916800000|2025-10-31 13:20:00|185556.9|185466.9|185540.1|185490.1|185579.5|185490.7|185531.1|185456.7|390
1761917100000|2025-10-31 13:25:00|185535.9|185485.9|185571.6|185481.6|185626|185565.8|185529.9|185462.7|380
1761917400000|2025-10-31 13:30:00|185574.4|185484.4|185599.5|185549.5|185607.9|185557.9|185548.5|185484.2|361
1761917700000|2025-10-31 13:35:00|185598.7|185548.7|185640.2|185550.2|185641.4|185570.3|185590.1|185535.2|241
1761918000000|2025-10-31 13:40:00|185649.5|185559.5|185702.3|185652.3|185726.4|185670|185629.5|185554.5|138
1761918300000|2025-10-31 13:45:00|185722.5|185632.5|185738.7|185688.7|185802.8|185740.6|185713.2|185632.5|260
1761918600000|2025-10-31 13:50:00|185740|185690|185755.8|185665.8|185784.5|185724.1|185686.5|185622.3|349
1761918900000|2025-10-31 13:55:00|185755.3|185665.3|185714.1|185624.1|185755.3|185668.9|185667.4|185615.3|282
1761919200000|2025-10-31 14:00:00|185714.9|185624.9|185725|185675|185752.2|185686.7|185630.1|185559.6|262
1761919500000|2025-10-31 14:05:00|185728.3|185678.3|185783.8|185693.8|185783.8|185693.8|185692.1|185608|275
1761919800000|2025-10-31 14:10:00|185787.5|185697.5|185807.4|185757.4|185813.9|185763.9|185752.2|185695.8|225
1761920100000|2025-10-31 14:15:00|185812.6|185762.6|185799.7|185749.7|185825.9|185771.4|185769.2|185719.2|278
1761920400000|2025-10-31 14:20:00|185800.3|185750.3|185854.6|185804.6|185912.5|185862.5|185800.3|185750.3|428
1761920700000|2025-10-31 14:25:00|185857.9|185807.9|185864.3|185814.3|185937.8|185853.9|185838.3|185768.9|274
1761921000000|2025-10-31 14:30:00|185864.2|185814.2|185820.6|185730.6|185870.4|185820.4|185761.6|185689.4|315
1761921300000|2025-10-31 14:35:00|185821|185731|185795.8|185745.8|185821|185747.6|185793.4|185718.7|106
1761921600000|2025-10-31 14:40:00|185794.3|185744.3|185880|185790|185883|185812.2|185794.3|185740.8|232
1761921900000|2025-10-31 14:45:00|185881.6|185791.6|185893.9|185803.9|185906.8|185842.8|185841.1|185774.1|285
1761922200000|2025-10-31 14:50:00|185895.7|185805.7|185829.4|185779.4|185907.9|185847.6|185821.3|185771.3|375
1761922500000|2025-10-31 14:55:00|185828.6|185778.6|185826.5|185776.5|185897|185821.4|185823.1|185755.5|195
1761922800000|2025-10-31 15:00:00|185822.5|185772.5|185838.8|185788.8|185858.6|185790.2|185763.1|185713.1|301
1761923100000|2025-10-31 15:05:00|185835.3|185785.3|185920.6|185830.6|185924.9|185834.9|185827.1|185758.7|310
1761923400000|2025-10-31 15:10:00|185920|185830|185990.4|185900.4|186009.8|185928.6|185909.6|185829.9|195
1761923700000|2025-10-31 15:15:00|185975|185925|185875.7|185825.7|185975|185925|185854.7|185804.7|206
1761924000000|2025-10-31 15:20:00|185874.9|185824.9|185872.8|185822.8|185919.6|185839.8|185867|185798.3|161
1761924300000|2025-10-31 15:25:00|185871.5|185821.5|185868.6|185818.6|185915.1|185843.1|185860|185789|293
1761924600000|2025-10-31 15:30:00|185860.5|185810.5|185855.7|185805.7|185894|185820.9|185824.3|185774.3|189
1761924900000|2025-10-31 15:35:00|185856.6|185806.6|185826.3|185776.3|185866.3|185816.3|185799.9|185749.9|131
1761925200000|2025-10-31 15:40:00|185827.3|185777.3|185690.4|185640.4|185838.3|185788.3|185687.8|185632.7|340
1761925500000|2025-10-31 15:45:00|185688.8|185638.8|185718.3|185668.3|185752.1|185684.8|185635.5|185582.8|592
1761925800000|2025-10-31 15:50:00|185717.9|185667.9|185542.7|185492.7|185747.6|185689.2|185521.3|185464|475
1761926100000|2025-10-31 15:55:00|185540.9|185490.9|185567.1|185477.1|185570.5|185498.2|185484.3|185416.7|396
1761926400000|2025-10-31 16:00:00|185544.3|185494.3|185645|185555|185659.7|185603.2|185516.7|185457.9|339
1761926700000|2025-10-31 16:05:00|185644.7|185554.7|185746.1|185656.1|185770.8|185693.7|185624.9|185534.9|300
1761927000000|2025-10-31 16:10:00|185746.6|185656.6|185712.7|185662.7|185759.9|185690.9|185675.1|185625.1|389
1761927300000|2025-10-31 16:15:00|185711.7|185661.7|185807.5|185757.5|185829.1|185761.4|185695.2|185645.2|353
1761927600000|2025-10-31 16:20:00|185808.2|185758.2|185699.9|185649.9|185826.1|185761.5|185698.1|185648.1|253
1761927900000|2025-10-31 16:25:00|185698.6|185648.6|185636.8|185586.8|185702.6|185652.6|185627.5|185577.5|296
1761928200000|2025-10-31 16:30:00|185635.8|185585.8|185565.9|185515.9|185636.7|185586.7|185563.1|185513.1|252
1761928500000|2025-10-31 16:35:00|185566.7|185516.7|185600.9|185550.9|185602.7|185552.7|185522.8|185472.8|412
1761928800000|2025-10-31 16:40:00|185611.8|185561.8|185670.8|185620.8|185684.4|185634.4|185610.1|185560.1|288
1761929100000|2025-10-31 16:45:00|185668.1|185618.1|185638.6|185588.6|185671.9|185621.9|185609.9|185559.9|215
1761929400000|2025-10-31 16:50:00|185639.4|185589.4|185684.8|185634.8|185704.4|185654.4|185633.9|185583.9|250
1761929700000|2025-10-31 16:55:00|185684|185634|185746|185656|185750.3|185670.2|185671.1|185604.4|284
1761930000000|2025-10-31 17:00:00|185749.7|185659.7|185733.6|185683.6|185758.8|185699.6|185700.9|185637.2|351
1761930300000|2025-10-31 17:05:00|185733.3|185683.3|185785.5|185735.5|185822.3|185742.4|185728.3|185662.4|321
1761930600000|2025-10-31 17:10:00|185789.6|185739.6|185781.8|185731.8|185825.1|185752|185770.8|185702.8|208
1761930900000|2025-10-31 17:15:00|185782.8|185732.8|185818.5|185768.5|185870.9|185788.5|185777|185707.5|287
1761931200000|2025-10-31 17:20:00|185820.2|185770.2|185932.3|185882.3|185974.9|185909.3|185806|185740|234
1761931500000|2025-10-31 17:25:00|185931.3|185881.3|185850|185800|185946.8|185896.8|185839.2|185789.2|274
1761931800000|2025-10-31 17:30:00|185854|185804|185869|185819|185873.6|185823.6|185784.7|185734.7|292
1761932100000|2025-10-31 17:35:00|185874.3|185824.3|185895.1|185845.1|185900.3|185850.3|185847.4|185797.4|235
1761932400000|2025-10-31 17:40:00|185890.4|185840.4|185831.7|185781.7|185895.1|185845.1|185831.7|185781.7|203
1761932700000|2025-10-31 17:45:00|185833.3|185783.3|185826.3|185736.3|185835|185783.9|185804.3|185732.4|195
1761933000000|2025-10-31 17:50:00|185824.1|185734.1|185829.4|185739.4|185830.6|185756.7|185787.3|185713.4|158
1761933300000|2025-10-31 17:55:00|185828.9|185738.9|185840.1|185750.1|185865.5|185775.5|185806.6|185729.3|342
1761933600000|2025-10-31 18:00:00|185841.5|185751.5|185759.7|185669.7|185841.5|185773.4|185744.6|185669.5|211
1761933900000|2025-10-31 18:05:00|185759.6|185669.6|185823.5|185733.5|185827|185760.9|185739.7|185662.6|182
1761934200000|2025-10-31 18:10:00|185827.6|185737.6|185798.7|185708.7|185832.3|185742.3|185776.8|185700.2|295
1761934500000|2025-10-31 18:15:00|185798.9|185708.9|185767.3|185677.3|185805.5|185715.5|185763.9|185673.9|213
1761934800000|2025-10-31 18:20:00|185767.6|185677.6|185738|185688|185768.8|185692.7|185715.8|185635.4|137
1761935100000|2025-10-31 18:25:00|185736|185686|185748.4|185698.4|185770.9|185706.2|185731.9|185667.5|221
1761935400000|2025-10-31 18:30:00|185752.3|185702.3|185753.8|185663.8|185773.7|185702.3|185702.9|185640.2|275
1761935700000|2025-10-31 18:35:00|185754.5|185664.5|185737.2|185687.2|185767.6|185696.7|185734.4|185664.5|76
1761936000000|2025-10-31 18:40:00|185736.2|185686.2|185731.9|185681.9|185770.4|185701.4|185731.9|185665|172
1761936300000|2025-10-31 18:45:00|185729.2|185679.2|185743.8|185693.8|185761.3|185696.6|185709|185643.3|127
1761936600000|2025-10-31 18:50:00|185742.7|185692.7|185695.6|185605.6|185753.9|185693.3|185673.4|185598.6|352
1761936900000|2025-10-31 18:55:00|185695.3|185605.3|185664.8|185574.8|185699.2|185619.6|185643.3|185567.5|378
1761937200000|2025-10-31 19:00:00|185667.8|185577.8|185684.5|185594.5|185698.7|185628.7|185651.3|185569.1|253
1761937500000|2025-10-31 19:05:00|185684.9|185594.9|185644.3|185594.3|185690.1|185605.1|185641.5|185572.1|138
1761937800000|2025-10-31 19:10:00|185647.2|185597.2|185669.2|185619.2|185676.4|185626.4|185630.6|185568|147
1761938100000|2025-10-31 19:15:00|185668.9|185618.9|185662.4|185612.4|185696.9|185624.9|185658.2|185590|85
1761938400000|2025-10-31 19:20:00|185663|185613|185752.9|185662.9|185758.7|185668.7|185654|185604|110
1761938700000|2025-10-31 19:25:00|185752|185662|185736|185686|185790|185700|185732.1|185653.8|118
1761939000000|2025-10-31 19:30:00|185734.3|185684.3|185686.4|185596.4|185740.9|185690.9|185683.9|185593.9|138
1761939300000|2025-10-31 19:35:00|185687.4|185597.4|185674.7|185624.7|185688.7|185628|185655.7|185591|88
1761939600000|2025-10-31 19:40:00|185673|185623|185709.4|185659.4|185710.7|185660.7|185666.6|185616.6|69
1761939900000|2025-10-31 19:45:00|185708.3|185658.3|185793.2|185703.2|185797.5|185725.5|185703.4|185653.4|105
1761940200000|2025-10-31 19:50:00|185770.8|185720.8|185814.3|185724.3|185819|185729|185769.5|185693.5|194
1761940500000|2025-10-31 19:55:00|185812.9|185722.9|185833.2|185743.2|185836.1|185766.5|185786.6|185722.9|350
1761940800000|2025-10-31 20:00:00|185833.9|185743.9|185834.5|185744.5|185844.7|185768|185810.5|185736.9|175
1761941100000|2025-10-31 20:05:00|185809.8|185719.8|185796.7|185706.7|185836.6|185746.6|185791.4|185701.4|168
1761941400000|2025-10-31 20:10:00|185798.3|185708.3|185799.1|185709.1|185809.6|185719.6|185790.4|185700.4|74
1761941700000|2025-10-31 20:15:00|185799.6|185709.6|185804.4|185714.4|185808.9|185718.9|185761.7|185671.7|119
1761942000000|2025-10-31 20:20:00|185808.3|185718.3|185786.9|185696.9|185809.8|185719.8|185767.1|185677.1|134
1761942300000|2025-10-31 20:25:00|185786|185696|185787.6|185697.6|185807.2|185717.2|185772.3|185682.3|186
1761942600000|2025-10-31 20:30:00|185789.9|185699.9|185799.5|185709.5|185800.4|185710.4|185767.1|185677.1|94
1761942900000|2025-10-31 20:35:00|185798.7|185708.7|185789.9|185699.9|185799.5|185709.5|185788.1|185698.1|85
1761943200000|2025-10-31 20:40:00|185789.3|185699.3|185820.4|185730.4|185822.6|185732.6|185789.3|185699.3|52
1761943500000|2025-10-31 20:45:00|185807.8|185717.8|185801.3|185711.3|185827.9|185737.9|185793.2|185703.2|53
1761943800000|2025-10-31 20:50:00|185799.4|185709.4|185806.1|185716.1|185811.5|185721.5|185785.8|185695.8|182
1761944100000|2025-10-31 20:55:00|185803.4|185713.4|185809.5|185719.5|185816.2|185726.2|185793.6|185703.6|80
1762117200000|2025-11-02 21:00:00|185905.2|185595.2|185857.5|185542.5|185987.5|185672.5|185857.5|185542.5|3
1762118100000|2025-11-02 21:15:00|185857.6|185542.6|185857.5|185542.5|185857.6|185542.6|185857.5|185542.5|2
1762118400000|2025-11-02 21:20:00|185857.6|185542.6|185857.6|185542.6|185857.6|185542.6|185857.6|185542.6|1
1762118700000|2025-11-02 21:25:00|185857.5|185542.5|185782.5|185467.5|185857.5|185542.5|185782.5|185467.5|2
1762119000000|2025-11-02 21:30:00|185782.6|185467.6|185782.5|185467.5|185782.6|185467.6|185782.5|185467.5|2
1762120200000|2025-11-02 21:50:00|185782.6|185467.6|185682.5|185367.5|185782.6|185467.6|185682.5|185367.5|2
1762120500000|2025-11-02 21:55:00|185782.5|185467.5|185662.5|185347.5|185782.5|185467.5|185662.5|185347.5|3
1762120800000|2025-11-02 22:00:00|185902.5|185587.5|185682.5|185367.5|185902.5|185616.4|185636.3|185367.5|10
1762121100000|2025-11-02 22:05:00|185683.4|185368.4|185647.7|185404.7|185782.5|185497.7|185575.1|185368.4|15
1762121400000|2025-11-02 22:10:00|185700.3|185385.3|185655|185412|185700.3|185412|185655|185375.9|5
1762121700000|2025-11-02 22:15:00|185654.9|185411.9|185655|185412|185655|185412|185654.9|185411.9|2
1762122600000|2025-11-02 22:30:00|185720.5|185468.9|185653.6|185410.6|185720.5|185468.9|185646.7|185403.7|7
1762122900000|2025-11-02 22:35:00|185675.7|185432.7|185664.6|185421.6|185675.7|185432.7|185664.6|185421.6|3
1762123200000|2025-11-02 22:40:00|185720.5|185465.6|185695.5|185442.7|185741|185498|185686.5|185438.2|12
1762123500000|2025-11-02 22:45:00|185705.5|185455.3|185705.5|185455.3|185705.5|185455.3|185705.5|185455.3|1
1762123800000|2025-11-02 22:50:00|185695.5|185429.9|185693|185450|185705.5|185455.5|185686|185429.9|5
1762124100000|2025-11-02 22:55:00|185685.8|185442.8|185685.5|185439.8|185685.8|185442.8|185685.5|185439.8|2
1762124400000|2025-11-02 23:00:00|185655.5|185437|185643.4|185553.4|185736.8|185570.3|185641.7|185402.7|10
1762124700000|2025-11-02 23:05:00|185644.9|185554.9|185622.1|185532.1|185649.7|185559.7|185622.1|185532.1|31
1762125000000|2025-11-02 23:10:00|185634.6|185544.6|185679.3|185516.3|185679.3|185557.1|185611.5|185516.3|36
1762125300000|2025-11-02 23:15:00|185634.8|185544.8|185659.6|185569.6|185688.5|185569.6|185634.8|185533.4|16
1762125600000|2025-11-02 23:20:00|185652.4|185562.4|185666.8|185576.8|185689.7|185579.1|185632.4|185527.8|23
1762125900000|2025-11-02 23:25:00|185664.6|185574.6|185691.1|185601.1|185713.9|185623.9|185650|185560|53
1762126200000|2025-11-02 23:30:00|185685.3|185595.3|185672.5|185582.5|185690.3|185600.3|185661.5|185571.5|53
1762126500000|2025-11-02 23:35:00|185671.8|185581.8|185717.8|185627.8|185752.7|185662.7|185670.2|185580.2|55
1762126800000|2025-11-02 23:40:00|185717.7|185627.7|185704.5|185614.5|185749.3|185627.7|185703.5|185576.6|22
1762127100000|2025-11-02 23:45:00|185707.5|185617.5|185632.4|185542.4|185708.6|185618.6|185629.6|185539.6|50
1762127400000|2025-11-02 23:50:00|185618.9|185528.9|185611.4|185521.4|185624.7|185534.7|185611.4|185521.4|27
1762127700000|2025-11-02 23:55:00|185615.8|185525.8|185608.5|185518.5|185624.3|185534.3|185601.2|185511.2|99
1762128000000|2025-11-03 00:00:00|185625|185535|185622.3|185532.3|185630.5|185540.5|185616.6|185526.6|83
1762128300000|2025-11-03 00:05:00|185625.5|185535.5|185622.4|185532.4|185628|185538|185615.3|185525.3|59
1762128600000|2025-11-03 00:10:00|185627.5|185537.5|185622.7|185532.7|185629|185539|185619|185529|50
1762128900000|2025-11-03 00:15:00|185621.9|185531.9|185621.8|185531.8|185629.5|185539.5|185618.9|185528.9|42
1762129200000|2025-11-03 00:20:00|185619.3|185529.3|185615.9|185525.9|185626.2|185536.2|185610.3|185520.3|35
1762129500000|2025-11-03 00:25:00|185621.8|185531.8|185627.1|185537.1|185627.1|185537.1|185615.9|185525.9|27
1762129800000|2025-11-03 00:30:00|185624.5|185534.5|185654.2|185564.2|185661.5|185571.5|185616.9|185526.9|47
1762130100000|2025-11-03 00:35:00|185655|185565|185650.8|185560.8|185655|185565|185647.3|185557.3|25
1762130400000|2025-11-03 00:40:00|185648.5|185558.5|185648.7|185558.7|185651.5|185561.5|185641|185551|57
1762130700000|2025-11-03 00:45:00|185649|185559|185679|185589|185680.9|185590.9|185645.6|185555.6|58
1762131000000|2025-11-03 00:50:00|185673.8|185583.8|185682.1|185592.1|185686.7|185596.7|185669.8|185579.8|182
1762131300000|2025-11-03 00:55:00|185681.4|185591.4|185680.6|185590.6|185684.7|185594.7|185670|185580|202
1762131600000|2025-11-03 01:00:00|185706|185616|185697|185607|185706|185616|185681.4|185591.4|300
1762131900000|2025-11-03 01:05:00|185695.4|185605.4|185703.4|185613.4|185712.3|185622.3|185688|185598|196
1762132200000|2025-11-03 01:10:00|185708.7|185618.7|185681.3|185591.3|185709.3|185619.3|185677.9|185587.9|494
1762132500000|2025-11-03 01:15:00|185679|185589|185673.2|185583.2|185688.8|185598.8|185670.7|185580.7|329
1762132800000|2025-11-03 01:20:00|185672.7|185582.7|185683|185593|185684.7|185594.7|185664.6|185574.6|271
1762133100000|2025-11-03 01:25:00|185683.3|185593.3|185676.4|185586.4|185687.1|185597.1|185671.5|185581.5|148
1762133400000|2025-11-03 01:30:00|185675.3|185585.3|185672.4|185582.4|185684.9|185594.9|185671.8|185581.8|362
1762133700000|2025-11-03 01:35:00|185672.7|185582.7|185682.1|185592.1|185684.5|185594.5|185672.7|185582.7|244
1762134000000|2025-11-03 01:40:00|185684.8|185594.8|185680.9|185590.9|185685.6|185595.6|185673|185583|241
1762134300000|2025-11-03 01:45:00|185681.3|185591.3|185681.2|185591.2|185682.4|185592.4|185667.8|185577.8|713
1762134600000|2025-11-03 01:50:00|185679.5|185589.5|185679.1|185589.1|185686|185596|185669.6|185579.6|260
1762134900000|2025-11-03 01:55:00|185681|185591|185681.4|185591.4|185682|185592|185670.6|185580.6|298
1762135200000|2025-11-03 02:00:00|185682|185592|185668.9|185578.9|185685.1|185595.1|185666.1|185576.1|469
1762135500000|2025-11-03 02:05:00|185668.5|185578.5|185646.9|185556.9|185677.6|185587.6|185636.5|185546.5|220
1762135800000|2025-11-03 02:10:00|185646.6|185556.6|185648.6|185558.6|185652.3|185562.3|185635.4|185545.4|160
1762136100000|2025-11-03 02:15:00|185646.1|185556.1|185613.6|185523.6|185649.3|185559.3|185612.4|185522.4|187
1762136400000|2025-11-03 02:20:00|185615.4|185525.4|185628.2|185538.2|185638.4|185548.4|185608.5|185518.5|93
1762136700000|2025-11-03 02:25:00|185626.7|185536.7|185618.3|185528.3|185629.7|185539.7|185610.4|185520.4|80
1762137000000|2025-11-03 02:30:00|185618.4|185528.4|185629.4|185539.4|185646.7|185556.7|185614.2|185524.2|81
1762137300000|2025-11-03 02:35:00|185630.3|185540.3|185652|185562|185654.1|185564.1|185630.3|185540.3|73
1762137600000|2025-11-03 02:40:00|185653.6|185563.6|185646.8|185556.8|185653.6|185563.6|185642.8|185552.8|70
1762137900000|2025-11-03 02:45:00|185645.6|185555.6|185649.2|185559.2|185651.4|185561.4|185638.2|185548.2|187
1762138200000|2025-11-03 02:50:00|185651|185561|185650.3|185560.3|185652.7|185562.7|185640.6|185550.6|133
1762138500000|2025-11-03 02:55:00|185648|185558|185651|185561|185651.5|185561.5|185641.3|185551.3|154
1762138800000|2025-11-03 03:00:00|185649.8|185559.8|185680.2|185590.2|185682.2|185592.2|185647.1|185557.1|168
1762139100000|2025-11-03 03:05:00|185681.4|185591.4|185674.9|185584.9|185684|185594|185668|185578|109
1762139400000|2025-11-03 03:10:00|185677.2|185587.2|185682|185592|185684.5|185594.5|185676|185586|83
1762139700000|2025-11-03 03:15:00|185682.3|185592.3|185683.1|185593.1|185688.5|185612.9|185660.6|185582.6|152
1762140000000|2025-11-03 03:20:00|185681.9|185591.9|185678.9|185588.9|185686.4|185596.4|185673|185583|137
1762140300000|2025-11-03 03:25:00|185680.3|185590.3|185683.9|185593.9|185685.2|185595.2|185674.2|185584.2|228
1762140600000|2025-11-03 03:30:00|185682.8|185592.8|185682.4|185592.4|185688|185611.9|185658.8|185583.6|239
1762140900000|2025-11-03 03:35:00|185683.8|185593.8|185673.8|185583.8|185683.8|185605.2|185653.1|185582.4|24
1762141200000|2025-11-03 03:40:00|185675.6|185585.6|185682.9|185592.9|185684.5|185594.5|185674.1|185584.1|56
1762141500000|2025-11-03 03:45:00|185683.7|185593.7|185677.5|185587.5|185685.9|185595.9|185671|185581|255
1762141800000|2025-11-03 03:50:00|185678.8|185588.8|185674.5|185584.5|185684.8|185594.8|185662.5|185572.5|149
1762142100000|2025-11-03 03:55:00|185672.1|185582.1|185675.6|185585.6|185676.2|185586.2|185669.6|185579.6|43
1762142400000|2025-11-03 04:00:00|185677|185587|185681.1|185591.1|185684.7|185594.7|185672.2|185582.2|112
1762142700000|2025-11-03 04:05:00|185695.2|185605.2|185645.2|185555.2|185695.2|185605.2|185643.3|185553.3|96
1762143000000|2025-11-03 04:10:00|185641.9|185551.9|185634|185544|185645.5|185555.5|185633|185543|66
1762143300000|2025-11-03 04:15:00|185637.1|185547.1|185637|185547|185646.5|185556.5|185635.2|185545.2|87
1762143600000|2025-11-03 04:20:00|185639.2|185549.2|185637.5|185547.5|185648|185558|185635.5|185545.5|65
1762143900000|2025-11-03 04:25:00|185637.6|185547.6|185633.5|185543.5|185639.5|185549.5|185631.1|185541.1|49
1762144200000|2025-11-03 04:30:00|185633.2|185543.2|185645|185555|185649.3|185577.3|185627|185543.2|44
1762144500000|2025-11-03 04:35:00|185643.7|185553.7|185636.1|185546.1|185649.6|185559.6|185628.2|185538.2|209
1762144800000|2025-11-03 04:40:00|185638|185548|185643.8|185553.8|185646.2|185571.4|185621.4|185544.8|221
1762145100000|2025-11-03 04:45:00|185642.8|185552.8|185640.5|185550.5|185648|185576.5|185619.8|185547|97
1762145400000|2025-11-03 04:50:00|185639.1|185549.1|185634.1|185544.1|185644.4|185554.4|185633.5|185543.5|309
1762145700000|2025-11-03 04:55:00|185635.2|185545.2|185633.5|185543.5|185644.1|185554.1|185632.7|185542.7|192
1762146000000|2025-11-03 05:00:00|185636.5|185546.5|185633.8|185543.8|185688.1|185555.6|185632.1|185473.4|82
1762146300000|2025-11-03 05:05:00|185635.3|185545.3|185630.2|185540.2|185643.7|185553.7|185630.2|185540.2|208
1762146600000|2025-11-03 05:10:00|185628.5|185538.5|185603.1|185513.1|185633.1|185543.1|185602.2|185512.2|49
1762146900000|2025-11-03 05:15:00|185602.3|185512.3|185603.6|185513.6|185608.1|185518.1|185599.3|185509.3|50
1762147200000|2025-11-03 05:20:00|185604|185514|185599.2|185509.2|185613.4|185523.4|185599.2|185509.2|121
1762147500000|2025-11-03 05:25:00|185600.4|185510.4|185575.4|185485.4|185602.9|185512.9|185573.4|185483.4|133
1762147800000|2025-11-03 05:30:00|185574.1|185484.1|185568.9|185478.9|185579.6|185489.6|185565.5|185475.5|152
1762148100000|2025-11-03 05:35:00|185570.7|185480.7|185532.2|185442.2|185575|185485|185526.5|185436.5|145
1762148400000|2025-11-03 05:40:00|185533.8|185443.8|185532.4|185442.4|185538|185448|185526.5|185436.5|76
1762148700000|2025-11-03 05:45:00|185530.6|185440.6|185528.7|185438.7|185533.8|185443.8|185523.7|185433.7|150
1762149000000|2025-11-03 05:50:00|185530|185440|185533.9|185443.9|185539.7|185449.7|185508.7|185418.7|87
1762149300000|2025-11-03 05:55:00|185536.7|185446.7|185529.8|185439.8|185599.2|185450.5|185529.5|185384.5|107
1762149600000|2025-11-03 06:00:00|185531.4|185441.4|185507.3|185417.3|185547.5|185457.5|185503.3|185413.3|452
1762149900000|2025-11-03 06:05:00|185507.6|185417.6|185509.5|185419.5|185567.6|185433.4|185501.7|185352.8|297
1762150200000|2025-11-03 06:10:00|185510.3|185420.3|185527.1|185437.1|185530.6|185440.6|185510.3|185420.3|221
1762150500000|2025-11-03 06:15:00|185526.5|185436.5|185509.4|185419.4|185531|185441|185503.7|185413.7|42
1762150800000|2025-11-03 06:20:00|185509.5|185419.5|185502.9|185412.9|185529|185439|185498.7|185408.7|57
1762151100000|2025-11-03 06:25:00|185501.4|185411.4|185493.2|185403.2|185502.8|185412.8|185491.1|185401.1|147
1762151400000|2025-11-03 06:30:00|185490.9|185400.9|185468.5|185378.5|185497.6|185407.6|185465.9|185375.9|232
1762151700000|2025-11-03 06:35:00|185465|185375|185471.6|185381.6|185478.7|185388.7|185455.9|185365.9|33
1762152000000|2025-11-03 06:40:00|185470|185380|185471|185381|185471|185381|185464.5|185374.5|41
1762152300000|2025-11-03 06:45:00|185471.5|185381.5|185468.9|185378.9|185472.5|185382.5|185463.3|185373.3|37
1762152600000|2025-11-03 06:50:00|185470.6|185380.6|185469.9|185379.9|185473.2|185383.2|185465|185375|38
1762152900000|2025-11-03 06:55:00|185469.7|185379.7|185467|185377|185471.8|185381.8|185465|185375|46
1762153200000|2025-11-03 07:00:00|185463.3|185373.3|185453.9|185363.9|185469.5|185379.5|185452|185362|206
1762153500000|2025-11-03 07:05:00|185459.7|185369.7|185460.7|185370.7|185475.9|185385.9|185455.8|185365.8|131
1762153800000|2025-11-03 07:10:00|185458.1|185368.1|185475.2|185385.2|185476.5|185386.5|185455.5|185365.5|93
1762154100000|2025-11-03 07:15:00|185471.6|185381.6|185468.5|185378.5|185471.6|185381.6|185457.1|185367.1|68
1762154400000|2025-11-03 07:20:00|185470|185380|185473.9|185383.9|185498.9|185408.9|185467.2|185377.2|67
1762154700000|2025-11-03 07:25:00|185475.6|185385.6|185500.1|185410.1|185510.5|185420.5|185472|185382|77
1762155000000|2025-11-03 07:30:00|185501.9|185411.9|185476.8|185386.8|185509.6|185419.6|185470|185380|126
1762155300000|2025-11-03 07:35:00|185474.4|185384.4|185457.7|185367.7|185474.4|185384.4|185455.5|185365.5|85
1762155600000|2025-11-03 07:40:00|185460|185370|185443.5|185353.5|185462.9|185372.9|185433.3|185343.3|129
1762155900000|2025-11-03 07:45:00|185443.2|185353.2|185457.3|185367.3|185466.6|185376.6|185438.3|185348.3|225
1762156200000|2025-11-03 07:50:00|185457.2|185367.2|185466.5|185376.5|185472.5|185382.5|185450.2|185360.2|296
1762156500000|2025-11-03 07:55:00|185470.2|185380.2|185438.6|185348.6|185470.2|185380.2|185432.9|185342.9|242
1762156800000|2025-11-03 08:00:00|185440.1|185350.1|185473.8|185383.8|185496.8|185422.5|185437.5|185347.5|404
1762157100000|2025-11-03 08:05:00|185474.1|185384.1|185472.3|185382.3|185483.6|185393.6|185438.5|185363.6|261
1762157400000|2025-11-03 08:10:00|185472.1|185382.1|185479.9|185389.9|185482.1|185392.1|185464.4|185374.4|250
1762157700000|2025-11-03 08:15:00|185480.1|185390.1|185449.5|185359.5|185481.3|185391.3|185435.9|185345.9|301
1762158000000|2025-11-03 08:20:00|185448.6|185358.6|185447.5|185357.5|185481.1|185391.1|185442.6|185352.6|237
1762158300000|2025-11-03 08:25:00|185446.2|185356.2|185412|185322|185446.2|185356.2|185382.2|185292.2|258
1762158600000|2025-11-03 08:30:00|185422.9|185332.9|185420.5|185330.5|185444.9|185354.9|185415|185325|334
1762158900000|2025-11-03 08:35:00|185422.6|185332.6|185469.9|185379.9|185470.4|185390.1|185422|185332|263
1762159200000|2025-11-03 08:40:00|185470.4|185380.4|185441.1|185351.1|185503.2|185413.2|185432.8|185342.8|402
1762159500000|2025-11-03 08:45:00|185441.3|185351.3|185471.7|185381.7|185501.8|185420.1|185435.9|185345.9|260
1762159800000|2025-11-03 08:50:00|185471.2|185381.2|185431|185341|185472.3|185382.3|185428.6|185338.6|290
1762160100000|2025-11-03 08:55:00|185433.9|185343.9|185430.9|185340.9|185485.2|185395.2|185427.4|185337.4|334
1762160400000|2025-11-03 09:00:00|185431.9|185341.9|185409.8|185319.8|185435.5|185345.5|185402.2|185312.2|181
1762160700000|2025-11-03 09:05:00|185410|185320|185393.9|185303.9|185410|185320|185375.1|185285.1|220
1762161000000|2025-11-03 09:10:00|185397.5|185307.5|185472.5|185382.5|185472.8|185382.8|185393.4|185303.4|343
1762161300000|2025-11-03 09:15:00|185473.3|185383.3|185397.6|185307.6|185483.1|185393.1|185379.3|185289.3|334
1762161600000|2025-11-03 09:20:00|185397.7|185307.7|185364.7|185274.7|185416.1|185326.1|185353.4|185263.4|264
1762161900000|2025-11-03 09:25:00|185364.4|185274.4|185364|185274|185374.8|185284.8|185331.8|185257.9|147
1762162200000|2025-11-03 09:30:00|185365.3|185275.3|185333.9|185243.9|185371.2|185281.2|185333.9|185243.9|142
1762162500000|2025-11-03 09:35:00|185333.5|185243.5|185343.7|185253.7|185344.9|185254.9|185330|185240|164
1762162800000|2025-11-03 09:40:00|185343.4|185253.4|185370.2|185280.2|185373.5|185283.5|185328|185253.4|245
1762163100000|2025-11-03 09:45:00|185369.9|185279.9|185366|185276|185379.3|185289.3|185341.7|185251.7|230
1762163400000|2025-11-03 09:50:00|185366.5|185276.5|185362.7|185272.7|185376.6|185286.6|185359.3|185269.3|369
1762163700000|2025-11-03 09:55:00|185363.9|185273.9|185375.6|185285.6|185381.5|185291.5|185362.4|185272.4|315
1762164000000|2025-11-03 10:00:00|185372.1|185282.1|185530.5|185440.5|185568.1|185478.1|185362|185272|493
1762164300000|2025-11-03 10:05:00|185530.9|185440.9|185350|185300|185533.3|185443.3|185348|185287|237
1762164600000|2025-11-03 10:10:00|185370.5|185280.5|185334.1|185244.1|185371.4|185294.3|185291.2|185232.7|190
1762164900000|2025-11-03 10:15:00|185335.4|185245.4|185353.7|185263.7|185375.9|185285.9|185308.1|185218.1|174
1762165200000|2025-11-03 10:20:00|185350.9|185260.9|185303|185213|185350.9|185280.2|185261.3|185193.8|152
1762165500000|2025-11-03 10:25:00|185302.6|185212.6|185263.3|185173.3|185305.5|185234.1|185216.4|185144.6|142
1762165800000|2025-11-03 10:30:00|185263.9|185173.9|185219.4|185129.4|185275.7|185196.6|185179.9|185108.3|268
1762166100000|2025-11-03 10:35:00|185218.7|185128.7|185232.3|185142.3|185235.9|185150.7|185193.6|185117.1|132
1762166400000|2025-11-03 10:40:00|185229.5|185139.5|185223.5|185133.5|185262.5|185190.3|185194|185107|158
1762166700000|2025-11-03 10:45:00|185226|185136|185235.7|185145.7|185238|185159.8|185196.6|185106.6|139
1762167000000|2025-11-03 10:50:00|185255.1|185165.1|185262|185172|185265.4|185175.4|185225|185135|100
1762167300000|2025-11-03 10:55:00|185261.3|185171.3|185290.6|185200.6|185298.6|185208.6|185241|185151|165
1762167600000|2025-11-03 11:00:00|185291.6|185201.6|185303.5|185213.5|185304.6|185214.6|185274.1|185184.1|99
1762167900000|2025-11-03 11:05:00|185304|185214|185269.6|185179.6|185304|185214|185262.6|185172.6|224
1762168200000|2025-11-03 11:10:00|185268.4|185178.4|185248.9|185158.9|185275.4|185185.4|185222.4|185132.4|286
1762168500000|2025-11-03 11:15:00|185248.6|185158.6|185271|185181|185281.4|185191.4|185238.4|185148.4|355
1762168800000|2025-11-03 11:20:00|185273|185183|185240.7|185150.7|185312|185237.3|185237.6|185147.6|142
1762169100000|2025-11-03 11:25:00|185242|185152|185240.2|185150.2|185256|185173.9|185214.6|185146.7|204
1762169400000|2025-11-03 11:30:00|185240.6|185150.6|185225|185175|185246.9|185186.9|185219.2|185141.2|208
1762169700000|2025-11-03 11:35:00|185224.6|185174.6|185237.1|185147.1|185265.9|185196|185209.5|185140.8|191
1762170000000|2025-11-03 11:40:00|185237.4|185147.4|185268.3|185178.3|185270.8|185191|185234.8|185144.8|231
1762170300000|2025-11-03 11:45:00|185267.9|185177.9|185234.2|185144.2|185274.9|185203.3|185216.2|185140.1|242
1762170600000|2025-11-03 11:50:00|185234.7|185144.7|185246.3|185196.3|185247.6|185197.6|185208.8|185137.5|195
1762170900000|2025-11-03 11:55:00|185246.2|185196.2|185266.8|185216.8|185292.2|185242.2|185239.8|185149.8|213
1762171200000|2025-11-03 12:00:00|185265.8|185215.8|185260.8|185170.8|185302.9|185231.8|185215.6|185151.8|212
1762171500000|2025-11-03 12:05:00|185261.9|185171.9|185265.6|185175.6|185275.7|185204.5|185254.5|185167.2|83
1762171800000|2025-11-03 12:10:00|185267.5|185177.5|185248.6|185158.6|185274|185201|185227.9|185147.7|220
1762172100000|2025-11-03 12:15:00|185248.7|185158.7|185232.5|185142.5|185255.3|185183.7|185191.5|185124.9|170
1762172400000|2025-11-03 12:20:00|185212|185162|185200.1|185110.1|185233.4|185164.3|185198.2|185108.2|96
1762172700000|2025-11-03 12:25:00|185199.8|185109.8|185204|185114|185204.1|185125.2|185163.6|185075.6|274
1762173000000|2025-11-03 12:30:00|185198.1|185108.1|185168|185078|185198.1|185123.5|185146.6|185076.7|195
1762173300000|2025-11-03 12:35:00|185167.7|185077.7|185103.6|185053.6|185173.6|185119.2|185101.9|185051.9|199
1762173600000|2025-11-03 12:40:00|185104.8|185054.8|185103.6|185053.6|185125|185060.2|185101.4|185032|100
1762173900000|2025-11-03 12:45:00|185104.7|185054.7|185085.6|185035.6|185107.1|185057.1|185068.8|185012.5|113
1762174200000|2025-11-03 12:50:00|185087.1|185037.1|185104.9|185014.9|185108|185058|185076|184997.4|240
1762174500000|2025-11-03 12:55:00|185102.6|185012.6|185143.2|185053.2|185166.1|185095.6|185077.3|185006.5|297
1762174800000|2025-11-03 13:00:00|185144|185054|185075.8|185025.8|185184.3|185116.6|185075.8|185015|253
1762175100000|2025-11-03 13:05:00|185077|185027|185130|185040|185135.4|185074.6|185074.2|185007.7|94
1762175400000|2025-11-03 13:10:00|185128|185038|185064.3|184974.3|185148.8|185071|185039.5|184966.5|123
1762175700000|2025-11-03 13:15:00|185066.2|184976.2|185096|185006|185109.8|185019.8|185028.7|184938.7|199
1762176000000|2025-11-03 13:20:00|185094.8|185004.8|185128.6|185038.6|185131.2|185064.1|185083.7|184998.9|147
1762176300000|2025-11-03 13:25:00|185129.3|185039.3|185178.6|185088.6|185189.4|185134.7|185129.3|185039.3|107
1762176600000|2025-11-03 13:30:00|185179.3|185089.3|185046.2|184996.2|185179.3|185104|185043|184993|121
1762176900000|2025-11-03 13:35:00|185043.6|184993.6|184958.5|184868.5|185067.3|184995.8|184904.9|184845.2|277
1762177200000|2025-11-03 13:40:00|184960.3|184870.3|184907.8|184857.8|184967.9|184905.1|184885.1|184826.1|158
1762177500000|2025-11-03 13:45:00|184911.4|184861.4|184869.2|184779.2|184938.3|184888.3|184859.7|184770.5|190
1762177800000|2025-11-03 13:50:00|184848.4|184798.4|184957.1|184907.1|184992.1|184932.1|184847.4|184797.4|268
1762178100000|2025-11-03 13:55:00|184954.4|184904.4|184947.1|184897.1|184990.8|184940.8|184921.6|184871.6|286
1762178400000|2025-11-03 14:00:00|184941|184891|184943.6|184893.6|184998|184932.7|184886.6|184829.9|269
1762178700000|2025-11-03 14:05:00|184942.6|184892.6|184874.5|184824.5|184978.4|184905.2|184869.1|184819.1|295
1762179000000|2025-11-03 14:10:00|184873.4|184823.4|184861.5|184811.5|184885.2|184835.2|184860|184810|241
1762179300000|2025-11-03 14:15:00|184860.8|184810.8|184896.2|184846.2|184910.6|184860.6|184832.7|184782.7|266
1762179600000|2025-11-03 14:20:00|184897|184847|184882.4|184832.4|184918.1|184868.1|184870.1|184820.1|280
1762179900000|2025-11-03 14:25:00|184883.6|184833.6|184948.3|184898.3|184952.4|184902.4|184883.6|184833.6|188
1762180200000|2025-11-03 14:30:00|184949|184899|184994.6|184944.6|185058.4|185008.4|184949|184899|378
1762180500000|2025-11-03 14:35:00|184990|184940|185022|184932|185027|184971.1|184944.9|184894.9|353
1762180800000|2025-11-03 14:40:00|185023.7|184933.7|185080.1|184990.1|185138.4|185048.4|185006.9|184933.7|186
1762181100000|2025-11-03 14:45:00|185082|184992|185039.1|184989.1|185083.9|185032|184988.8|184923.2|316
1762181400000|2025-11-03 14:50:00|185039.5|184989.5|185003.7|184953.7|185047.1|184997.1|184993.4|184943.4|197
1762181700000|2025-11-03 14:55:00|185002.6|184952.6|185091.3|185001.3|185100.5|185027.4|185002.5|184952.5|211
1762182000000|2025-11-03 15:00:00|185092.3|185002.3|184938.3|184888.3|185095|185005|184883.3|184830.1|507
1762182300000|2025-11-03 15:05:00|184939.1|184889.1|184880.1|184830.1|184943.3|184893.3|184847.6|184792.3|371
1762182600000|2025-11-03 15:10:00|184878.7|184828.7|184853.4|184803.4|184908.2|184858.2|184841.5|184783.6|257
1762182900000|2025-11-03 15:15:00|184852.8|184802.8|184833.3|184783.3|184916.4|184866.4|184812.9|184762.9|331
1762183200000|2025-11-03 15:20:00|184835.7|184785.7|184928.1|184838.1|184928.1|184861.8|184833.1|184766.5|328
1762183500000|2025-11-03 15:25:00|184925.6|184835.6|185035.4|184985.4|185091.1|185029.6|184918.4|184835.6|430
1762183800000|2025-11-03 15:30:00|185034.1|184984.1|185039.7|184949.7|185158|185091|185014.8|184929.1|397
1762184100000|2025-11-03 15:35:00|185038.3|184948.3|184922.4|184832.4|185062.1|185012.1|184912|184828.3|279
1762184400000|2025-11-03 15:40:00|184923.9|184833.9|184843.6|184793.6|184933.8|184866.7|184811.2|184761.2|290
1762184700000|2025-11-03 15:45:00|184843.1|184793.1|184906.9|184856.9|184931.7|184866.8|184782.5|184732.5|308
1762185000000|2025-11-03 15:50:00|184909.4|184859.4|184906|184856|184933.3|184877.1|184819.5|184769.5|336
1762185300000|2025-11-03 15:55:00|184908|184858|184838.7|184788.7|184938.6|184876.1|184813.2|184755.1|355
1762185600000|2025-11-03 16:00:00|184840.8|184790.8|184789.3|184739.3|184872.6|184822.6|184775.6|184725.6|321
1762185900000|2025-11-03 16:05:00|184790.2|184740.2|184852|184802|184889.9|184839.9|184778.2|184728.2|270
1762186200000|2025-11-03 16:10:00|184851.7|184801.7|184888.1|184838.1|184903.8|184853.8|184800.8|184750.8|255
1762186500000|2025-11-03 16:15:00|184886.4|184836.4|184867.2|184817.2|184902|184849|184856.8|184805.9|222
1762186800000|2025-11-03 16:20:00|184869.6|184819.6|184890.3|184840.3|184890.9|184840.9|184835.7|184785.7|393
1762187100000|2025-11-03 16:25:00|184891.7|184841.7|184980.1|184930.1|184983.2|184933.2|184891.7|184841.7|273
1762187400000|2025-11-03 16:30:00|184996.7|184946.7|184949.4|184859.4|185027.5|184964.4|184908.9|184839.8|294
1762187700000|2025-11-03 16:35:00|184947.7|184857.7|184906.7|184856.7|184947.7|184882.6|184893.6|184831.4|256
1762188000000|2025-11-03 16:40:00|184905.5|184855.5|184980|184930|185015.6|184965.6|184905.5|184855.5|310
1762188300000|2025-11-03 16:45:00|184981.4|184931.4|184938.9|184848.9|184986.4|184936.4|184916|184845.2|313
1762188600000|2025-11-03 16:50:00|184939.2|184849.2|184893.4|184803.4|184942.4|184881.8|184860.2|184798.2|206
1762188900000|2025-11-03 16:55:00|184892.3|184802.3|184874.5|184824.5|184894.4|184830.5|184836.7|184786.7|258
1762189200000|2025-11-03 17:00:00|184875.6|184825.6|184858.4|184808.4|184901|184844.3|184817.4|184763|222
1762189500000|2025-11-03 17:05:00|184855.5|184805.5|184811.7|184761.7|184855.5|184805.5|184781.7|184731.7|249
1762189800000|2025-11-03 17:10:00|184810.9|184760.9|184877|184827|184915.2|184851.5|184790.5|184740.5|234
1762190100000|2025-11-03 17:15:00|184876.2|184826.2|184839|184789|184884.2|184826.2|184794.6|184732.5|254
1762190400000|2025-11-03 17:20:00|184838.2|184788.2|184789.1|184739.1|184865.9|184804.2|184780.8|184730.8|177
1762190700000|2025-11-03 17:25:00|184788.1|184738.1|184699.8|184649.8|184843.7|184793.7|184693.9|184638.1|376
1762191000000|2025-11-03 17:30:00|184699.7|184649.7|184697.3|184647.3|184719.2|184669.2|184676.5|184616.6|192
1762191300000|2025-11-03 17:35:00|184699.2|184649.2|184766.7|184676.7|184776.5|184701.8|184689.8|184639.8|104
1762191600000|2025-11-03 17:40:00|184770.9|184680.9|184738.1|184688.1|184772.1|184709.1|184716.4|184644.6|243
1762191900000|2025-11-03 17:45:00|184737.9|184687.9|184793.6|184703.6|184800.5|184710.5|184705.3|184635.2|128
1762192200000|2025-11-03 17:50:00|184793.4|184703.4|184763.9|184673.9|184801.5|184722.6|184715|184660|221
1762192500000|2025-11-03 17:55:00|184763.2|184673.2|184743.6|184693.6|184765.7|184695.5|184703.2|184653.2|180
1762192800000|2025-11-03 18:00:00|184743|184693|184763.7|184673.7|184766.7|184706.6|184713.2|184661.9|184
1762193100000|2025-11-03 18:05:00|184762.2|184672.2|184848.6|184758.6|184848.6|184763.2|184730.1|184670.2|169
1762193400000|2025-11-03 18:10:00|184848.2|184758.2|184854.8|184764.8|184864.9|184799|184800.9|184726|162
1762193700000|2025-11-03 18:15:00|184857.1|184767.1|184850.1|184760.1|184861.8|184811.8|184819.4|184760.1|187
1762194000000|2025-11-03 18:20:00|184845.6|184755.6|184933.7|184843.7|184945|184859.9|184830.9|184755.6|164
1762194300000|2025-11-03 18:25:00|184936.2|184846.2|184919.3|184869.3|184965.9|184895.3|184911.5|184845.4|182
1762194600000|2025-11-03 18:30:00|184919.8|184869.8|184896.9|184846.9|184948.5|184874.5|184880.9|184821.1|179
1762194900000|2025-11-03 18:35:00|184895.5|184845.5|184884.2|184834.2|184901.4|184851.4|184881.3|184831.3|91
1762195200000|2025-11-03 18:40:00|184885.4|184835.4|184879.1|184829.1|184897.6|184847.6|184844|184794|185
1762195500000|2025-11-03 18:45:00|184879.8|184829.8|184897.9|184847.9|184920|184852|184879.8|184810.1|93
1762195800000|2025-11-03 18:50:00|184894.5|184844.5|184872.5|184782.5|184895|184845|184849.7|184778.7|134
1762196100000|2025-11-03 18:55:00|184872.1|184782.1|184861.3|184811.3|184878.6|184812.4|184845.3|184781.5|101
1762196400000|2025-11-03 19:00:00|184862.6|184812.6|184838.4|184788.4|184880|184812.6|184820.1|184767.2|323
1762196700000|2025-11-03 19:05:00|184836.6|184786.6|184858.7|184808.7|184878.6|184810.1|184828.8|184762|145
1762197000000|2025-11-03 19:10:00|184859.6|184809.6|184837.3|184787.3|184879|184811.2|184828.8|184778.8|248
1762197300000|2025-11-03 19:15:00|184830.2|184780.2|184852.1|184802.1|184895.8|184805.8|184830.2|184766.9|162
1762197600000|2025-11-03 19:20:00|184849|184799|184844.2|184794.2|184874.6|184818.4|184827.1|184774.7|366
1762197900000|2025-11-03 19:25:00|184842.4|184792.4|184856.4|184806.4|184875.1|184811.1|184841|184774.4|347
1762198200000|2025-11-03 19:30:00|184855.5|184805.5|184824.2|184774.2|184857.6|184807.6|184820.4|184770.4|262
1762198500000|2025-11-03 19:35:00|184828.2|184778.2|184844.4|184794.4|184884.1|184815.4|184828.2|184758.8|263
1762198800000|2025-11-03 19:40:00|184844.3|184794.3|184841.3|184791.3|184850.8|184800.8|184834.4|184784.4|158
1762199100000|2025-11-03 19:45:00|184845|184795|184847.7|184797.7|184849.9|184799.9|184840.5|184790.5|99
1762199400000|2025-11-03 19:50:00|184848.9|184798.9|184873.4|184783.4|184874.7|184802.5|184823|184769.5|180
1762199700000|2025-11-03 19:55:00|184874.4|184784.4|184891.4|184841.4|184897.6|184847.6|184857.7|184784.4|478
1762200000000|2025-11-03 20:00:00|184892|184842|184901.7|184811.7|184914.6|184849.2|184880.7|184810.1|242
1762200300000|2025-11-03 20:05:00|184904.7|184814.7|184976.5|184886.5|184983.9|184911.9|184899|184809|203
1762200600000|2025-11-03 20:10:00|184977.9|184887.9|184970.5|184880.5|185007.5|184937.2|184951.7|184880.5|174
1762200900000|2025-11-03 20:15:00|184971.2|184881.2|184953.4|184903.4|184978.3|184908|184938.4|184881.2|203
1762201200000|2025-11-03 20:20:00|184954.3|184904.3|184958.9|184908.9|184976.1|184926.1|184951.6|184901.6|92
1762201500000|2025-11-03 20:25:00|184960.2|184910.2|184956.1|184906.1|184965|184915|184912|184862|211
1762201800000|2025-11-03 20:30:00|184956.2|184906.2|184953.7|184903.7|184957.8|184907.8|184947.8|184897.8|118
1762202100000|2025-11-03 20:35:00|184954.7|184904.7|184950.5|184860.5|184957.8|184907.8|184918|184858.6|145
1762202400000|2025-11-03 20:40:00|184949|184859|184919.8|184869.8|184952|184884.6|184912.7|184844.5|195
1762202700000|2025-11-03 20:45:00|184921|184871|184908.9|184858.9|184939.5|184872.6|184904.3|184839.1|256
1762203000000|2025-11-03 20:50:00|184910|184860|184923.2|184873.2|184955.7|184905.7|184904.3|184854.3|286
1762203300000|2025-11-03 20:55:00|184921.9|184871.9|184941.8|184891.8|184985.4|184915|184919.1|184853.6|350
1762203600000|2025-11-03 21:00:00|184934.8|184884.8|184963.1|184913.1|184977.5|184920.5|184934.8|184875.8|191
1762203900000|2025-11-03 21:05:00|184947.6|184897.6|184962.8|184912.8|184984|184919.9|184942.3|184877.5|63
1762204200000|2025-11-03 21:10:00|184963.5|184913.5|184965.3|184915.3|184981.5|184917.3|184955.8|184888.6|37
1762204500000|2025-11-03 21:15:00|184967.9|184917.9|184997.7|184947.7|185012.4|184962.4|184966.4|184916.4|143
1762204800000|2025-11-03 21:20:00|185000.3|184950.3|185026|184936|185028.3|184956.7|184993.7|184924.2|30
1762205100000|2025-11-03 21:25:00|185003|184953|185005.7|184955.7|185015.2|184958|184982.2|184911.4|112
1762205400000|2025-11-03 21:30:00|185006.7|184956.7|184999.4|184949.4|185011.5|184961.5|184987.1|184937.1|36
1762205700000|2025-11-03 21:35:00|184994.8|184944.8|184996.9|184946.9|184998.8|184948.8|184993.7|184943.7|14
1762206000000|2025-11-03 21:40:00|185015.8|184925.8|185017.5|184927.5|185023.3|184933.3|185014.2|184924.2|14
1762206300000|2025-11-03 21:45:00|185016.2|184926.2|185013.8|184923.8|185033.2|184950.4|184995|184912.4|105
1762206600000|2025-11-03 21:50:00|185014.1|184924.1|185008.3|184918.3|185015.1|184925.1|185000.8|184910.8|105
1762206900000|2025-11-03 21:55:00|185009|184919|184963.8|184702.7|185009.5|184919.5|184945.4|184702.7|221
1762207200000|2025-11-03 22:00:00|184943|184853|185232.5|184922.5|185232.5|184922.5|184943|184702.7|4
1762207500000|2025-11-03 22:05:00|185055.9|184745.9|185052|184742|185056.5|184768.7|185016.6|184742|7
1762207800000|2025-11-03 22:10:00|185064.7|184754.7|185055.1|184745.1|185064.7|184754.7|185051.4|184741.4|3
1762208100000|2025-11-03 22:15:00|185054.3|184744.3|185009.8|184699.8|185054.3|184744.3|184967.9|184657.9|8
1762208400000|2025-11-03 22:20:00|185001.5|184691.5|185035.7|184725.7|185036.1|184726.1|184968.2|184658.2|5
1762208700000|2025-11-03 22:25:00|184945.3|184635.3|184973|184663|184983.4|184673.4|184945.3|184635.3|9
1762209000000|2025-11-03 22:30:00|184969.7|184659.7|184951.4|184641.4|184992.5|184682.5|184947.9|184637.9|14
1762209300000|2025-11-03 22:35:00|184952|184642|184949.8|184639.8|184956.6|184646.6|184937.8|184627.8|6
1762209600000|2025-11-03 22:40:00|184984.7|184674.7|184984.8|184674.8|184984.8|184674.8|184984.7|184674.7|2
1762209900000|2025-11-03 22:45:00|184938.9|184628.9|184939.9|184629.9|184959.1|184649.1|184938.9|184628.9|6
1762210200000|2025-11-03 22:50:00|184952|184642|184939.7|184629.7|184952.3|184642.3|184935.8|184625.8|6
1762210500000|2025-11-03 22:55:00|184987.5|184677.5|184978.9|184668.9|184987.5|184677.5|184976|184666|5
1762210800000|2025-11-03 23:00:00|184987.5|184677.5|185052|184828.4|185081.2|184867|184925|184615|58
1762211100000|2025-11-03 23:05:00|185051.6|184829.4|184975.5|184885.5|185058.2|184906|184975.3|184828.5|24
1762211400000|2025-11-03 23:10:00|184978.5|184888.5|184966.8|184876.8|184995|184895|184964.1|184835|27
1762211700000|2025-11-03 23:15:00|184995|184845|184942.2|184852.2|184995|184876.8|184936.3|184823|26
1762212000000|2025-11-03 23:20:00|184948.4|184858.4|184967.3|184877.3|185059|184877.3|184947.3|184787.5|24
1762212300000|2025-11-03 23:25:00|184961.1|184871.1|184954.5|184864.5|184994|184873.1|184949.9|184829|58
1762212600000|2025-11-03 23:30:00|184955.5|184865.5|184945.5|184855.5|185056.5|184878.5|184945.5|184781|85
1762212900000|2025-11-03 23:35:00|184957|184867|184969.4|184879.4|185023.7|184897.2|184943.6|184825|43
1762213200000|2025-11-03 23:40:00|184965.5|184875.5|184992.3|184902.3|184992.3|184902.3|184954.4|184864.4|29
1762213500000|2025-11-03 23:45:00|184987.4|184897.4|184990|184900|184994.3|184904.3|184973.9|184883.9|25
1762213800000|2025-11-03 23:50:00|184988.9|184898.9|184985|184895|184990|184900|184976.3|184886.3|20
1762214100000|2025-11-03 23:55:00|184985.4|184895.4|184985.1|184895.1|184988.2|184898.2|184983.9|184893.9|14
1762214400000|2025-11-04 00:00:00|184986.6|184896.6|185015|184925|185021.5|184931.5|184986.6|184896.6|17
1762214700000|2025-11-04 00:05:00|185014.9|184924.9|185019.8|184929.8|185036.8|184946.8|185014.8|184924.8|24
1762215000000|2025-11-04 00:10:00|185019.3|184929.3|185019.2|184929.2|185020|184930|185015.5|184925.5|26
1762215300000|2025-11-04 00:15:00|185009.8|184919.8|185020.9|184930.9|185024.3|184934.3|185009.8|184919.8|23
1762215600000|2025-11-04 00:20:00|185020|184930|185019.5|184929.5|185028.4|184938.4|185019.2|184929.2|18
1762215900000|2025-11-04 00:25:00|185015.1|184925.1|185019.9|184929.9|185022.3|184932.3|185015.1|184925.1|26
1762216200000|2025-11-04 00:30:00|185019.7|184929.7|185021|184931|185025|184935|185015.8|184925.8|108
1762216500000|2025-11-04 00:35:00|185022.7|184932.7|185019.9|184929.9|185030.8|184940.8|185013.5|184923.5|157
1762216800000|2025-11-04 00:40:00|185020|184930|185020|184930|185024.2|184934.2|185014.9|184924.9|75
1762217100000|2025-11-04 00:45:00|185019.3|184929.3|185019|184929|185035.6|184945.6|185012.9|184922.9|77
1762217400000|2025-11-04 00:50:00|185018.9|184928.9|185034.9|184944.9|185035.7|184945.7|185010.5|184920.5|238
1762217700000|2025-11-04 00:55:00|185036.1|184946.1|185051.9|184961.9|185064.7|184974.7|185036.1|184946.1|120
1762218000000|2025-11-04 01:00:00|185055|184965|185057.1|184967.1|185066.8|184976.8|185049.9|184959.9|256
1762218300000|2025-11-04 01:05:00|185058.7|184968.7|185059.9|184969.9|185064.7|184974.7|185050.6|184960.6|425
1762218600000|2025-11-04 01:10:00|185060|184970|185053.7|184963.7|185066.5|184976.5|185051.3|184961.3|729
1762218900000|2025-11-04 01:15:00|185054|184964|185058.4|184968.4|185061.6|184971.6|185049.1|184959.1|451
1762219200000|2025-11-04 01:20:00|185055.9|184965.9|185055.9|184965.9|185063.4|184973.4|185049|184959|346
1762219500000|2025-11-04 01:25:00|185045.9|184955.9|185102.8|185012.8|185105.7|185015.7|185045.7|184955.7|558
1762219800000|2025-11-04 01:30:00|185076.6|185026.6|185110|185020|185110|185026.6|185076.6|185012|21
1762220100000|2025-11-04 01:35:00|185107.9|185017.9|185101|185011|185110.9|185035|185085|184998.1|31
1762220400000|2025-11-04 01:40:00|185104.8|185014.8|185104.7|185014.7|185108.5|185018.5|185099|185009|45
1762220700000|2025-11-04 01:45:00|185105|185015|185110|185020|185110.8|185033.2|185082.1|184992.4|23
1762221000000|2025-11-04 01:50:00|185108.4|185018.4|185115|185025|185120.6|185030.6|185092.4|185002.4|19
1762221300000|2025-11-04 01:55:00|185113.9|185023.9|185115|185025|185117.6|185027.6|185111.4|185021.4|26
1762221600000|2025-11-04 02:00:00|185113.3|185023.3|185114.6|185024.6|185121.1|185031.1|185107.6|185017.6|54
1762221900000|2025-11-04 02:05:00|185115|185025|185110|185020|185117.5|185027.5|185101.6|185011.6|29
1762222200000|2025-11-04 02:10:00|185108.3|185018.3|185108.4|185018.4|185110|185020|185089.1|184999.1|22
1762222500000|2025-11-04 02:15:00|185109.4|185019.4|185123.6|185033.6|185127.6|185056.5|185102.6|185019.4|45
1762222800000|2025-11-04 02:20:00|185127|185037|185106.9|185056.9|185131.5|185063.3|185106.7|185031.5|42
1762223100000|2025-11-04 02:25:00|185127.5|185037.5|185119.6|185029.6|185127.5|185056.4|185105.3|185028.4|18
1762223400000|2025-11-04 02:30:00|185127.5|185037.5|185125.7|185035.7|185128.2|185038.2|185123.2|185033.2|27
1762223700000|2025-11-04 02:35:00|185127.6|185037.6|185127.5|185037.5|185130.7|185040.7|185123.1|185033.1|23
1762224000000|2025-11-04 02:40:00|185126.5|185036.5|185163.6|185073.6|185168.9|185078.9|185124.4|185034.4|69
1762224300000|2025-11-04 02:45:00|185163.7|185073.7|185163.5|185073.5|185178.9|185088.9|185162.8|185072.8|168
1762224600000|2025-11-04 02:50:00|185163.1|185073.1|185211.3|185121.3|185212.1|185122.1|185162.7|185072.7|369
1762224900000|2025-11-04 02:55:00|185212.9|185122.9|185207.1|185117.1|185213.8|185123.8|185201.7|185111.7|104
1762225200000|2025-11-04 03:00:00|185209.7|185119.7|185164.5|185074.5|185210|185120|185161.5|185071.5|230
1762225500000|2025-11-04 03:05:00|185162|185072|185165.4|185075.4|185170.5|185080.5|185159.5|185069.5|242
1762225800000|2025-11-04 03:10:00|185163.6|185073.6|185138.8|185048.8|185165|185077.4|185126|185039.3|148
1762226100000|2025-11-04 03:15:00|185138.4|185048.4|185133|185043|185139|185049|185130.2|185040.2|94
1762226400000|2025-11-04 03:20:00|185134|185044|185138.8|185048.8|185146.1|185056.1|185132.3|185042.3|59
1762226700000|2025-11-04 03:25:00|185138.6|185048.6|185133.7|185043.7|185140.1|185050.1|185129.8|185039.8|117
1762227000000|2025-11-04 03:30:00|185135.6|185045.6|185129.3|185039.3|185167|185077|185106.8|185016.8|154
1762227300000|2025-11-04 03:35:00|185129|185039|185143.6|185053.6|185170.7|185080.7|185117.7|185027.7|233
1762227600000|2025-11-04 03:40:00|185141|185051|185130|185040|185158.3|185068.3|185111.4|185040|190
1762227900000|2025-11-04 03:45:00|185131.8|185041.8|185140.9|185050.9|185141.8|185051.8|185127.9|185037.9|158
1762228200000|2025-11-04 03:50:00|185140.4|185050.4|185133.1|185043.1|185140.4|185050.4|185128.1|185038.1|145
1762228500000|2025-11-04 03:55:00|185132.5|185042.5|185135.6|185045.6|185139.7|185049.7|185128.5|185038.5|168
1762228800000|2025-11-04 04:00:00|185135.5|185045.5|185137.4|185047.4|185140.6|185050.6|185129.4|185039.4|187
1762229100000|2025-11-04 04:05:00|185135.5|185045.5|185134.2|185044.2|185141.2|185051.2|185129.6|185039.6|80
1762229400000|2025-11-04 04:10:00|185134.5|185044.5|185134|185044|185141.6|185051.6|185128.5|185038.5|133
1762229700000|2025-11-04 04:15:00|185130.9|185040.9|185129.4|185039.4|185136.6|185046.6|185129.4|185039.4|94
1762230000000|2025-11-04 04:20:00|185129.1|185039.1|185100|185010|185129.1|185039.1|185093.6|185003.6|156
1762230300000|2025-11-04 04:25:00|185099.8|185009.8|185100.7|185010.7|185107.5|185017.5|185092.8|185002.8|112
1762230600000|2025-11-04 04:30:00|185099.4|185009.4|185079.2|184989.2|185108.5|185018.5|185066.4|184976.4|452
1762230900000|2025-11-04 04:35:00|185085|184995|185075|184985|185100.2|185010.2|185064.2|184974.2|236
1762231200000|2025-11-04 04:40:00|185074|184984|185080.5|184990.5|185083.4|184993.4|185057.7|184967.7|144
1762231500000|2025-11-04 04:45:00|185082|184992|185102.5|185012.5|185104.6|185014.6|185066.2|184976.2|222
1762231800000|2025-11-04 04:50:00|185102.2|185012.2|185126.5|185036.5|185131.9|185041.9|185095.2|185005.2|220
1762232100000|2025-11-04 04:55:00|185129.1|185039.1|185180.7|185090.7|185182.5|185092.5|185126.4|185036.4|362
1762232400000|2025-11-04 05:00:00|185183.9|185093.9|185128|185038|185191.7|185101.7|185126.6|185036.6|219
1762232700000|2025-11-04 05:05:00|185131|185041|185132.2|185042.2|185138|185048|185124.3|185034.3|167
1762233000000|2025-11-04 05:10:00|185130.6|185040.6|185133|185043|185140.1|185050.1|185127.4|185037.4|109
1762233300000|2025-11-04 05:15:00|185134.4|185044.4|185160.9|185070.9|185163.6|185093.6|185131.2|185041.2|150
1762233600000|2025-11-04 05:20:00|185160.8|185070.8|185170.5|185080.5|185208.7|185118.7|185160.8|185070.8|112
1762233900000|2025-11-04 05:25:00|185169.6|185079.6|185172.7|185082.7|185172.7|185082.7|185160|185070|111
1762234200000|2025-11-04 05:30:00|185173.9|185083.9|185174.1|185124.1|185180.2|185125.8|185157.7|185075.2|92
1762234500000|2025-11-04 05:35:00|185175.6|185125.6|185214.8|185124.8|185219|185129|185173.1|185108.2|225
1762234800000|2025-11-04 05:40:00|185213.6|185123.6|185220.8|185130.8|185230.6|185166.4|185205.8|185119.7|44
1762235100000|2025-11-04 05:45:00|185215|185125|185225.2|185135.2|185228.8|185138.8|185201.5|185111.5|157
1762235400000|2025-11-04 05:50:00|185227.2|185137.2|185228.5|185138.5|185231.6|185141.6|185224.5|185134.5|17
1762235700000|2025-11-04 05:55:00|185230.1|185140.1|185229.7|185139.7|185234.6|185144.6|185228.3|185138.3|24
1762236000000|2025-11-04 06:00:00|185226.9|185136.9|185202.4|185112.4|185231|185141|185202.4|185112.4|46
1762236300000|2025-11-04 06:05:00|185202.3|185112.3|185231.6|185141.6|185253.7|185179|185198.7|185108.7|117
1762236600000|2025-11-04 06:10:00|185234|185144|185224.9|185134.9|185235|185145|185224.8|185134.8|41
1762236900000|2025-11-04 06:15:00|185225|185135|185206.1|185116.1|185226|185136|185198.3|185108.3|103
1762237200000|2025-11-04 06:20:00|185209.1|185119.1|185264.3|185174.3|185278.4|185188.4|185197.7|185107.7|334
1762237500000|2025-11-04 06:25:00|185265.5|185175.5|185266.3|185176.3|185277.2|185187.2|185255|185165|124
1762237800000|2025-11-04 06:30:00|185269.4|185179.4|185302.5|185212.5|185307|185217|185263.8|185173.8|313
1762238100000|2025-11-04 06:35:00|185304.1|185214.1|185329|185239|185350|185260|185281.4|185191.4|119
1762238400000|2025-11-04 06:40:00|185329.3|185239.3|185298.4|185208.4|185329.9|185239.9|185291|185201|214
1762238700000|2025-11-04 06:45:00|185300.4|185210.4|185346.7|185256.7|185352.8|185262.8|185295.2|185205.2|234
1762239000000|2025-11-04 06:50:00|185344.8|185254.8|185379.3|185289.3|185384.7|185294.7|185335.4|185245.4|193
1762239300000|2025-11-04 06:55:00|185380|185290|185375|185285|185395.8|185305.8|185370.1|185280.1|236
1762239600000|2025-11-04 07:00:00|185376.6|185286.6|185516.7|185426.7|185522.6|185432.6|185376.6|185286.6|239
1762239900000|2025-11-04 07:05:00|185516.2|185426.2|185533.3|185443.3|185537|185469.9|185505.2|185415.2|230
1762240200000|2025-11-04 07:10:00|185520.4|185470.4|185625.2|185535.2|185629.4|185539.4|185512.2|185441.6|120
1762240500000|2025-11-04 07:15:00|185627.6|185537.6|185642.1|185552.1|185698.4|185632.9|185624.4|185534.4|174
1762240800000|2025-11-04 07:20:00|185653.6|185563.6|185693.5|185603.5|185703.6|185613.6|185638.7|185548.7|287
1762241100000|2025-11-04 07:25:00|185697.9|185607.9|185666.8|185576.8|185703|185618.5|185621.8|185540.7|196
1762241400000|2025-11-04 07:30:00|185673.8|185583.8|185636.7|185546.7|185678.2|185588.2|185616.7|185526.7|189
1762241700000|2025-11-04 07:35:00|185635.2|185545.2|185726|185636|185726|185636|185625.1|185535.1|204
1762242000000|2025-11-04 07:40:00|185729|185639|185765.5|185675.5|185770.3|185680.3|185729|185639|59
1762242300000|2025-11-04 07:45:00|185768.1|185678.1|185810.4|185720.4|185814|185724|185768.1|185678.1|147
1762242600000|2025-11-04 07:50:00|185810.6|185720.6|185746|185656|185834|185744|185730.8|185640.8|186
1762242900000|2025-11-04 07:55:00|185748.8|185658.8|185679|185589|185788.4|185698.4|185666|185576|175
1762243200000|2025-11-04 08:00:00|185677.4|185587.4|185800.8|185710.8|185802.3|185712.3|185624.3|185534.3|282
1762243500000|2025-11-04 08:05:00|185801.7|185711.7|185864.8|185774.8|185888.2|185798.2|185800|185710|164
1762243800000|2025-11-04 08:10:00|185869.9|185779.9|185916.6|185826.6|185919.8|185829.8|185860.4|185770.4|226
1762244100000|2025-11-04 08:15:00|185923.4|185833.4|185878.2|185788.2|185928.5|185838.5|185865.7|185775.7|406
1762244400000|2025-11-04 08:20:00|185877.9|185787.9|185829.5|185739.5|185877.9|185787.9|185803.4|185732.7|286
1762244700000|2025-11-04 08:25:00|185828|185738|185902.8|185812.8|185912.6|185822.6|185828|185738|339
1762245000000|2025-11-04 08:30:00|185903.1|185813.1|185930|185840|185933.6|185867.2|185902|185812|205
1762245300000|2025-11-04 08:35:00|185938.4|185848.4|185979.2|185889.2|185981.3|185891.3|185914.5|185840.4|74
1762245600000|2025-11-04 08:40:00|185977.8|185887.8|185975.6|185885.6|185978.7|185888.7|185931.6|185841.6|132
1762245900000|2025-11-04 08:45:00|185975.1|185885.1|186076.2|185986.2|186081.3|185991.3|185965.8|185885.1|128
1762246200000|2025-11-04 08:50:00|186074.3|185984.3|186181.5|186091.5|186185|186095|186073.1|185983.1|194
1762246500000|2025-11-04 08:55:00|186180.2|186090.2|186080.5|185990.5|186182.6|186092.6|186070.8|185980.8|166
1762246800000|2025-11-04 09:00:00|186087.7|185997.7|186176.2|186086.2|186180.2|186090.2|186087.2|185997.2|284
1762247100000|2025-11-04 09:05:00|186174.7|186084.7|186219.4|186129.4|186263|186173|186174|186084|153
1762247400000|2025-11-04 09:10:00|186219.2|186129.2|186271.5|186181.5|186275.9|186185.9|186184.8|186094.8|301
1762247700000|2025-11-04 09:15:00|186274.2|186184.2|186282.8|186192.8|186287.9|186197.9|186224.6|186173.6|167
1762248000000|2025-11-04 09:20:00|186290.2|186200.2|186361|186271|186385|186295|186289.8|186199.8|350
1762248300000|2025-11-04 09:25:00|186358.8|186268.8|186324.9|186234.9|186360.7|186270.7|186251.5|186161.5|133
1762248600000|2025-11-04 09:30:00|186325.1|186235.1|186291.3|186201.3|186372|186282|186291.3|186201.3|298
1762248900000|2025-11-04 09:35:00|186292.7|186202.7|186319.4|186229.4|186330.3|186240.3|186232|186182|139
1762249200000|2025-11-04 09:40:00|186319.2|186229.2|186272.1|186182.1|186322.3|186232.3|186240.7|186154.1|332
1762249500000|2025-11-04 09:45:00|186272.3|186182.3|186322.7|186232.7|186355.1|186279.9|186225.9|186155.8|213
1762249800000|2025-11-04 09:50:00|186324.6|186234.6|186367.7|186277.7|186386.9|186319.2|186309.6|186219.6|350
1762250100000|2025-11-04 09:55:00|186365.5|186275.5|186457.4|186367.4|186460.6|186370.6|186343.3|186270.4|285
1762250400000|2025-11-04 10:00:00|186457.9|186367.9|186498.2|186408.2|186500.1|186427|186433.8|186364.3|295
1762250700000|2025-11-04 10:05:00|186500.6|186410.6|186524.5|186434.5|186532.3|186469|186467.4|186395.6|230
1762251000000|2025-11-04 10:10:00|186502|186452|186493.6|186403.6|186562.6|186488.4|186469.5|186398.3|489
1762251300000|2025-11-04 10:15:00|186494.2|186404.2|186496.4|186406.4|186540.7|186465.2|186472.7|186401.1|292
1762251600000|2025-11-04 10:20:00|186496.2|186406.2|186478.9|186388.9|186531.3|186441.3|186474.9|186384.9|306
1762251900000|2025-11-04 10:25:00|186479.6|186389.6|186465.2|186375.2|186486.4|186396.4|186458.4|186368.4|208
1762252200000|2025-11-04 10:30:00|186464.8|186374.8|186214.4|186164.4|186475.3|186405.7|186214.2|186136.8|325
1762252500000|2025-11-04 10:35:00|186212.1|186162.1|186222.9|186172.9|186270.9|186180.9|186147.6|186057.6|285
1762252800000|2025-11-04 10:40:00|186220.2|186170.2|186240.8|186150.8|186261.8|186193.4|186179.4|186109|324
1762253100000|2025-11-04 10:45:00|186245.8|186155.8|186215.7|186125.7|186248.1|186177.6|186158.7|186108.7|343
1762253400000|2025-11-04 10:50:00|186214.2|186124.2|186185.4|186095.4|186217.1|186141.7|186139.3|186072.3|181
1762253700000|2025-11-04 10:55:00|186183.4|186093.4|186176.9|186086.9|186185|186113.3|186155.7|186075.8|371
1762254000000|2025-11-04 11:00:00|186174.5|186084.5|186144.5|186054.5|186174.5|186084.5|186084.3|186012.2|314
1762254300000|2025-11-04 11:05:00|186146.4|186056.4|186204.3|186114.3|186218|186143.4|186119.2|186045.3|221
1762254600000|2025-11-04 11:10:00|186212.3|186122.3|186209.7|186119.7|186226.9|186142.7|186179|186089|193
1762254900000|2025-11-04 11:15:00|186208|186118|186145.9|186055.9|186212.1|186122.1|186141.6|186051.6|295
1762255200000|2025-11-04 11:20:00|186144.2|186054.2|186168.4|186078.4|186170.5|186080.5|186114.1|186024.1|196
1762255500000|2025-11-04 11:25:00|186168.7|186078.7|186177.4|186087.4|186194.9|186104.9|186161.2|186071.2|227
1762255800000|2025-11-04 11:30:00|186177.3|186087.3|186033.9|185983.9|186187.7|186123.5|186033.9|185965.6|256
1762256100000|2025-11-04 11:35:00|186060|185970|186129.1|186039.1|186162.9|186096|186044.4|185967.7|360
1762256400000|2025-11-04 11:40:00|186126.6|186036.6|186000.5|185910.5|186126.6|186052.2|185967.2|185893.7|441
1762256700000|2025-11-04 11:45:00|185980.5|185930.5|186034.1|185944.1|186040.4|185950.4|185943.7|185870.2|253
1762257000000|2025-11-04 11:50:00|186035.5|185945.5|186037.6|185947.6|186078.4|185988.4|186029.3|185939.3|329
1762257300000|2025-11-04 11:55:00|186039|185949|186088.6|186038.6|186091.6|186041.6|186013.3|185947.1|313
1762257600000|2025-11-04 12:00:00|186086.9|186036.9|186124.9|186074.9|186131.4|186081.4|186024|185974|436
1762257900000|2025-11-04 12:05:00|186126.1|186076.1|186191.5|186141.5|186194.4|186144.4|186124.4|186074.4|266
1762258200000|2025-11-04 12:10:00|186191.3|186141.3|186317.4|186227.4|186320.2|186270.2|186191.3|186141.3|296
1762258500000|2025-11-04 12:15:00|186316.4|186226.4|186227|186177|186316.5|186246.8|186189.7|186124.8|311
1762258800000|2025-11-04 12:20:00|186226.2|186176.2|186285.6|186195.6|186289.4|186220.3|186194.7|186122.1|402
1762259100000|2025-11-04 12:25:00|186284.1|186194.1|186293.1|186243.1|186301.3|186251.3|186237.9|186184.2|352
1762259400000|2025-11-04 12:30:00|186296.6|186246.6|186450.7|186400.7|186470.4|186420.4|186294.7|186231.9|254
1762259700000|2025-11-04 12:35:00|186445.9|186395.9|186411.1|186361.1|186499.6|186432|186404|186340.6|230
1762260000000|2025-11-04 12:40:00|186413.3|186363.3|186472.1|186422.1|186521.5|186464.3|186412.8|186338.6|371
1762260300000|2025-11-04 12:45:00|186473.1|186423.1|186440.1|186390.1|186508.8|186458.8|186435.1|186368.8|319
1762260600000|2025-11-04 12:50:00|186435|186385|186384.6|186294.6|186447.8|186397.8|186278.3|186213.9|266
1762260900000|2025-11-04 12:55:00|186383|186293|186350.3|186260.3|186387.5|186317.6|186313.9|186259.8|237
1762261200000|2025-11-04 13:00:00|186349|186259|186152.4|186102.4|186349|186259|186100.6|186050.6|422
1762261500000|2025-11-04 13:05:00|186152.1|186102.1|186212.9|186162.9|186262.1|186212.1|186111.5|186061.5|346
1762261800000|2025-11-04 13:10:00|186212.2|186162.2|186255.1|186165.1|186255.1|186192.3|186153.3|186089|318
1762262100000|2025-11-04 13:15:00|186255|186165|186314.8|186224.8|186345.7|186280.4|186246.2|186156.2|374
1762262400000|2025-11-04 13:20:00|186309.8|186219.8|186406.3|186356.3|186428.5|186369.5|186278.1|186211.6|433
1762262700000|2025-11-04 13:25:00|186403.8|186353.8|186451|186361|186493.9|186443.9|186401.1|186337.6|159
1762263000000|2025-11-04 13:30:00|186452.5|186362.5|186549.1|186499.1|186550.3|186500.3|186438|186360.6|314
1762263300000|2025-11-04 13:35:00|186577.2|186527.2|186592.7|186502.7|186729|186639|186568.3|186499.9|344
1762263600000|2025-11-04 13:40:00|186594.8|186504.8|186450.8|186360.8|186638.6|186555.8|186429.7|186351.1|344
1762263900000|2025-11-04 13:45:00|186450.9|186360.9|186343.6|186253.6|186456.8|186372.7|186315.8|186244.3|224
1762264200000|2025-11-04 13:50:00|186345.4|186255.4|186213.2|186163.2|186347.6|186284.9|186209|186159|256
1762264500000|2025-11-04 13:55:00|186212.2|186162.2|186207.1|186157.1|186263.2|186213.2|186186.3|186136.3|333
1762264800000|2025-11-04 14:00:00|186192.1|186142.1|186293.9|186243.9|186298|186248|186156.7|186096.7|287
1762265100000|2025-11-04 14:05:00|186292.2|186242.2|186278.1|186228.1|186357.8|186307.8|186278.1|186228.1|305
1762265400000|2025-11-04 14:10:00|186275|186225|186244.6|186154.6|186345.5|186295.5|186223.7|186153.2|465
1762265700000|2025-11-04 14:15:00|186245.1|186155.1|186157.7|186107.7|186245.1|186159.8|186133.8|186057.1|237
1762266000000|2025-11-04 14:20:00|186156.3|186106.3|186151.6|186101.6|186181.3|186131.3|186128.1|186078.1|273
1762266300000|2025-11-04 14:25:00|186163.4|186113.4|186280.7|186230.7|186338|186270.1|186145.1|186095.1|278
1762266600000|2025-11-04 14:30:00|186281.4|186231.4|186372.5|186322.5|186398.4|186348.4|186265|186215|375
1762266900000|2025-11-04 14:35:00|186390.7|186340.7|186393.9|186343.9|186441.2|186391.2|186365.9|186315.9|450
1762267200000|2025-11-04 14:40:00|186395|186345|186351.1|186301.1|186472|186422|186334.1|186284.1|405
1762267500000|2025-11-04 14:45:00|186346.4|186296.4|186259.1|186209.1|186400.5|186336.1|186241.3|186191.3|391
1762267800000|2025-11-04 14:50:00|186256.4|186206.4|186043|185993|186280.8|186211.2|186033|185983|275
1762268100000|2025-11-04 14:55:00|186042.5|185992.5|186100|186010|186119.5|186066|185999.5|185949.5|296
1762268400000|2025-11-04 15:00:00|186096.7|186006.7|186062.9|186012.9|186111.9|186052.6|186003|185938.7|387
1762268700000|2025-11-04 15:05:00|186062.3|186012.3|185963.6|185913.6|186062.3|186012.3|185929.6|185879.6|400
1762269000000|2025-11-04 15:10:00|185962.7|185912.7|186014.6|185964.6|186060.3|186010.3|185962|185912|317
1762269300000|2025-11-04 15:15:00|186011.9|185961.9|185922.9|185872.9|186029.5|185979.5|185915.2|185865.2|345
1762269600000|2025-11-04 15:20:00|185919|185869|185954.9|185864.9|186057.3|185991.3|185915.2|185825.2|344
1762269900000|2025-11-04 15:25:00|185952.2|185862.2|186010|185960|186021.9|185971.9|185880.7|185830.7|407
1762270200000|2025-11-04 15:30:00|186010.8|185960.8|185930.8|185880.8|186040.7|185972.5|185930.3|185875.2|382
1762270500000|2025-11-04 15:35:00|185932.7|185882.7|185943|185893|186000.1|185941.8|185924.3|185874.3|380
1762270800000|2025-11-04 15:40:00|185943.5|185893.5|185930.4|185840.4|186033.4|185983.4|185895.5|185833.9|422
1762271100000|2025-11-04 15:45:00|185929.3|185839.3|185946.3|185896.3|185971.4|185921.4|185905.4|185833.8|413
1762271400000|2025-11-04 15:50:00|185949|185899|186050.1|186000.1|186074.8|186024.8|185941.1|185891.1|233
1762271700000|2025-11-04 15:55:00|186049.1|185999.1|186031.3|185981.3|186085.2|186035.2|185987.8|185937.8|307
1762272000000|2025-11-04 16:00:00|186029.7|185979.7|186088.3|186038.3|186101.5|186051.5|185998.9|185948.9|375
1762272300000|2025-11-04 16:05:00|186087.6|186037.6|186014.8|185964.8|186100.8|186050.8|185998.2|185908.2|160
1762272600000|2025-11-04 16:10:00|186013.7|185963.7|186033.8|185983.8|186055.6|186005.6|185999.4|185949.4|195
1762272900000|2025-11-04 16:15:00|186026.9|185976.9|186089.7|186039.7|186144.3|186091|186026.9|185968.4|310
1762273200000|2025-11-04 16:20:00|186093.2|186043.2|186172.9|186082.9|186181.4|186117.6|186089.6|186014.8|211
1762273500000|2025-11-04 16:25:00|186174.6|186084.6|185992|185942|186186|186096|185970.1|185913.8|347
1762273800000|2025-11-04 16:30:00|185995.3|185945.3|186029.1|185939.1|186047.8|185997.7|185995.3|185936.4|523
1762274100000|2025-11-04 16:35:00|186029.6|185939.6|186101.6|186011.6|186111.7|186040.7|185970.9|185902.7|302
1762274400000|2025-11-04 16:40:00|186100.4|186010.4|186165.8|186075.8|186165.8|186099.8|186083.7|186010.4|213
1762274700000|2025-11-04 16:45:00|186145.1|186095.1|186200.7|186150.7|186218.9|186162.8|186140.2|186090.2|217
1762275000000|2025-11-04 16:50:00|186201.2|186151.2|186188.5|186138.5|186265.1|186211.9|186179.7|186116.3|401
1762275300000|2025-11-04 16:55:00|186187.6|186137.6|186187.5|186137.5|186265.9|186215.9|186183.9|186133.9|351
1762275600000|2025-11-04 17:00:00|186186.5|186136.5|186147.6|186097.6|186202.6|186152.6|186133.5|186083.5|453
1762275900000|2025-11-04 17:05:00|186148.3|186098.3|186185.1|186135.1|186211.1|186161.1|186145.8|186095.8|228
1762276200000|2025-11-04 17:10:00|186185.5|186135.5|186162.1|186112.1|186187.9|186137.9|186120.6|186070.6|194
1762276500000|2025-11-04 17:15:00|186161.7|186111.7|186264.4|186214.4|186314.1|186250.6|186153.1|186103.1|389
1762276800000|2025-11-04 17:20:00|186268.6|186218.6|186225.6|186175.6|186276.2|186226.2|186215.7|186165.7|327
1762277100000|2025-11-04 17:25:00|186227.6|186177.6|186254.8|186204.8|186257.7|186207.7|186184.7|186134.7|448
1762277400000|2025-11-04 17:30:00|186252.3|186202.3|186353.2|186303.2|186381.3|186313.9|186241.6|186172.9|466
1762277700000|2025-11-04 17:35:00|186355.7|186305.7|186338|186288|186388.5|186331.8|186316.6|186266.6|295
1762278000000|2025-11-04 17:40:00|186337.3|186287.3|186354|186304|186420.4|186361.1|186334.4|186284.4|413
1762278300000|2025-11-04 17:45:00|186346.9|186296.9|186319.4|186269.4|186370.1|186297.7|186273.7|186220.7|331
1762278600000|2025-11-04 17:50:00|186319.2|186269.2|186318.2|186268.2|186325.7|186274.7|186277|186215.9|358
1762278900000|2025-11-04 17:55:00|186319.2|186269.2|186323.5|186273.5|186409.9|186347.4|186319.2|186269.2|405
1762279200000|2025-11-04 18:00:00|186321.5|186271.5|186399.9|186349.9|186422.5|186366.1|186318.6|186255.7|325
1762279500000|2025-11-04 18:05:00|186400.5|186350.5|186410.4|186360.4|186425.3|186365.6|186354.3|186304.3|328
1762279800000|2025-11-04 18:10:00|186412.5|186362.5|186407.9|186357.9|186438.2|186363.8|186370.3|186320.3|337
1762280100000|2025-11-04 18:15:00|186418.7|186368.7|186396.4|186346.4|186445.4|186395.4|186386.1|186336.1|462
1762280400000|2025-11-04 18:20:00|186397.2|186347.2|186370.7|186320.7|186402.4|186352.4|186349.8|186299.8|422
1762280700000|2025-11-04 18:25:00|186372|186322|186401.3|186351.3|186485.9|186435.9|186365.2|186315.2|467
1762281000000|2025-11-04 18:30:00|186402.4|186352.4|186418.4|186368.4|186468.9|186418.9|186390.9|186340.9|291
1762281300000|2025-11-04 18:35:00|186417.9|186367.9|186465.7|186415.7|186467.7|186417.7|186415.5|186357.9|204
1762281600000|2025-11-04 18:40:00|186469.3|186419.3|186393.2|186343.2|186489.4|186425|186382.1|186315.8|418
1762281900000|2025-11-04 18:45:00|186391.7|186341.7|186507.6|186457.6|186530.2|186480.2|186391.7|186324.4|488
1762282200000|2025-11-04 18:50:00|186506.6|186456.6|186505.1|186455.1|186533|186483|186500.4|186450.4|239
1762282500000|2025-11-04 18:55:00|186509.1|186459.1|186498.1|186448.1|186523.4|186473.4|186488.9|186438.9|354
1762282800000|2025-11-04 19:00:00|186496.4|186446.4|186412.5|186362.5|186508|186458|186409.7|186359.7|356
1762283100000|2025-11-04 19:05:00|186414.4|186364.4|186430.2|186380.2|186455.3|186395.8|186381.2|186314.8|295
1762283400000|2025-11-04 19:10:00|186426.9|186376.9|186368.7|186318.7|186438.7|186388.7|186356.5|186306.5|452
1762283700000|2025-11-04 19:15:00|186370.4|186320.4|186372.7|186322.7|186376.1|186326.1|186324.8|186274.8|361
1762284000000|2025-11-04 19:20:00|186370.4|186320.4|186379.9|186329.9|186419.7|186346.4|186358.4|186308.4|381
1762284300000|2025-11-04 19:25:00|186377.5|186327.5|186482.3|186432.3|186484.3|186434.3|186375.2|186304.8|183
1762284600000|2025-11-04 19:30:00|186483.4|186433.4|186460.1|186410.1|186519.5|186464.4|186455.6|186396.2|525
1762284900000|2025-11-04 19:35:00|186455.6|186405.6|186520|186470|186541.1|186491.1|186455.6|186385.2|333
1762285200000|2025-11-04 19:40:00|186519.8|186469.8|186539|186489|186563.8|186513.8|186493.7|186443.7|325
1762285500000|2025-11-04 19:45:00|186541.2|186491.2|186635.2|186585.2|186650.5|186600.5|186541.2|186491.2|284
1762285800000|2025-11-04 19:50:00|186634.5|186584.5|186609.5|186559.5|186642.9|186592.9|186590.9|186540.9|302
1762286100000|2025-11-04 19:55:00|186607.5|186557.5|186575.7|186525.7|186630.4|186580.4|186525.2|186475.2|247
1762286400000|2025-11-04 20:00:00|186576.6|186526.6|186594.7|186544.7|186634.4|186584.4|186573.7|186523.7|211
1762286700000|2025-11-04 20:05:00|186597.1|186547.1|186658.1|186568.1|186658.1|186579.9|186552.2|186502.2|193
1762287000000|2025-11-04 20:10:00|186659.1|186569.1|186704.7|186654.7|186729.7|186664.5|186638.7|186558.8|367
1762287300000|2025-11-04 20:15:00|186703.9|186653.9|186770.6|186680.6|186770.6|186701.6|186699.1|186649.1|358
1762287600000|2025-11-04 20:20:00|186772.9|186682.9|186824.2|186734.2|186830.9|186764.8|186772.7|186682.7|292
1762287900000|2025-11-04 20:25:00|186826.9|186736.9|186901.7|186851.7|186951.5|186901.5|186823.5|186735.3|353
1762288200000|2025-11-04 20:30:00|186901.5|186851.5|186957.5|186907.5|187055.1|187004.1|186897.2|186847.2|343
1762288500000|2025-11-04 20:35:00|186959.6|186909.6|186796.5|186746.5|186984.2|186912.4|186793.5|186743.5|353
1762288800000|2025-11-04 20:40:00|186802.1|186752.1|186827.2|186737.2|186829.2|186775.4|186767.2|186708.6|345
1762289100000|2025-11-04 20:45:00|186825.4|186735.4|186871.1|186821.1|186907.6|186843.8|186803|186732.3|550
1762289400000|2025-11-04 20:50:00|186867.9|186817.9|186894.1|186844.1|186914.5|186864.5|186824.8|186752.2|543
1762289700000|2025-11-04 20:55:00|186903.3|186853.3|186979.8|186889.8|186982.4|186913.4|186903.3|186853.3|514
1762290000000|2025-11-04 21:00:00|186975.5|186885.5|186990.1|186940.1|187080.3|187024|186948.1|186863.7|391
1762290300000|2025-11-04 21:05:00|186992.6|186942.6|187019.2|186969.2|187026.4|186976.4|186954.5|186882.5|339
1762290600000|2025-11-04 21:10:00|187021.9|186971.9|186994.1|186944.1|187023.9|186971.9|186991.6|186929.6|232
1762290900000|2025-11-04 21:15:00|186995.4|186945.4|186973.4|186923.4|187015.1|186965.1|186958.7|186908.7|263
1762291200000|2025-11-04 21:20:00|186974.1|186924.1|186957.9|186907.9|186989.8|186939.8|186949.3|186881.3|384
1762291500000|2025-11-04 21:25:00|186953.8|186903.8|186995.5|186945.5|187018.9|186968|186953.8|186892.8|197
1762291800000|2025-11-04 21:30:00|186994.2|186944.2|186988.9|186938.9|187084.5|187016.8|186982.4|186917|306
1762292100000|2025-11-04 21:35:00|186989.3|186939.3|186889.5|186839.5|187014.4|186943.2|186884.1|186834.1|264
1762292400000|2025-11-04 21:40:00|186887.7|186837.7|186914.7|186864.7|186951|186879.1|186877.7|186827.7|411
1762292700000|2025-11-04 21:45:00|186913.4|186863.4|186933.2|186843.2|186953.5|186866.4|186913.4|186841.7|187
1762293000000|2025-11-04 21:50:00|186933.5|186843.5|186965.4|186875.4|186969.1|186879.1|186925.6|186835.6|153
1762293300000|2025-11-04 21:55:00|186965.7|186875.7|186977.8|186887.8|187121.4|186924.4|186950|186811.4|229
1762293600000|2025-11-04 22:00:00|186976.3|186886.3|187005|186695|187080|186888.3|186976.3|186695|6
1762293900000|2025-11-04 22:05:00|187005.7|186695.7|187030.3|186720.3|187062.1|186752.1|187004.7|186694.7|6
1762294200000|2025-11-04 22:10:00|187029.8|186719.8|187029.2|186719.2|187030.7|186720.7|187020.5|186710.5|8
1762294500000|2025-11-04 22:15:00|187029.3|186719.3|187030.3|186720.3|187030.3|186720.3|187024.4|186714.4|5
1762294800000|2025-11-04 22:20:00|187030.4|186720.4|187030.4|186720.4|187055|186745|187030.4|186720.4|3
1762295100000|2025-11-04 22:25:00|187003.7|186693.7|187029.4|186719.4|187029.4|186719.4|187003.7|186693.7|2
1762295400000|2025-11-04 22:30:00|186994.4|186684.4|187031.8|186721.8|187031.8|186721.8|186994.4|186684.4|6
1762295700000|2025-11-04 22:35:00|187032.2|186722.2|187022.5|186712.5|187033.5|186723.5|187018.9|186708.9|7
1762296000000|2025-11-04 22:40:00|187023.1|186713.1|187033.3|186723.3|187033.3|186723.3|187020.8|186710.8|11
1762296300000|2025-11-04 22:45:00|187034|186724|187035.1|186725.1|187037.6|186727.6|187028.8|186718.8|10
1762296600000|2025-11-04 22:50:00|187036.2|186726.2|187025.6|186715.6|187036.2|186726.2|187025.5|186715.5|10
1762296900000|2025-11-04 22:55:00|187025.7|186715.7|186998.3|186688.3|187025.7|186715.7|186998.3|186688.3|5
1762297200000|2025-11-04 23:00:00|186998.4|186688.4|187033.1|186943.1|187061.1|186943.1|186951.1|186688.4|67
1762297500000|2025-11-04 23:05:00|187035|186945|187031.3|186941.3|187083|186945.5|187031.3|186891.4|19
1762297800000|2025-11-04 23:10:00|187035.1|186945.1|186985|186895|187035.1|186945.1|186980|186890|27
1762298100000|2025-11-04 23:15:00|186988.6|186898.6|186951.7|186861.7|186999.2|186898.6|186951.7|186811.5|18
1762298400000|2025-11-04 23:20:00|186999.2|186811.5|186950|186860|186999.2|186867.6|186947.4|186811.5|20
1762298700000|2025-11-04 23:25:00|186952.2|186862.2|186960|186870|187008|186883.7|186949.7|186808|19
1762299000000|2025-11-04 23:30:00|186962.8|186872.8|186960|186870|187014.7|186885|186958.1|186814.7|24
1762299300000|2025-11-04 23:35:00|186962.8|186872.8|186962.8|186872.8|186962.8|186872.8|186958.1|186868.1|14
1762299600000|2025-11-04 23:40:00|187013.7|186813.7|186961.8|186871.8|187013.7|186872.8|186956.3|186813.3|18
1762299900000|2025-11-04 23:45:00|186960|186870|186951.2|186861.2|187012.9|186875.5|186951.2|186809.9|22
1762300200000|2025-11-04 23:50:00|186948.9|186858.9|186950|186860|186952.2|186862.2|186944.7|186854.7|16
1762300500000|2025-11-04 23:55:00|186949.7|186859.7|186946.8|186856.8|186951.1|186861.1|186941.5|186851.5|41
1762300800000|2025-11-05 00:00:00|186949.9|186859.9|187017|186927|187032.7|186942.7|186949.9|186859.9|54
1762301100000|2025-11-05 00:05:00|187016.2|186926.2|187034.9|186944.9|187053.4|186963.4|186999.8|186909.8|49
1762301400000|2025-11-05 00:10:00|187033.6|186943.6|187018.1|186928.1|187034.5|186944.5|187018.1|186928.1|23
1762301700000|2025-11-05 00:15:00|187017.2|186927.2|187002.5|186912.5|187023.5|186933.5|186984.4|186894.4|78
1762302000000|2025-11-05 00:20:00|187002.1|186912.1|187002.5|186912.5|187008.4|186918.4|186992.3|186902.3|44
1762302300000|2025-11-05 00:25:00|187002.3|186912.3|187020.8|186930.8|187024.6|186934.6|187002|186912|50
1762302600000|2025-11-05 00:30:00|187023.1|186933.1|187093.5|187003.5|187098.2|187008.2|187023.1|186933.1|68
1762302900000|2025-11-05 00:35:00|187094.1|187004.1|187173.1|187083.1|187177.2|187087.2|187071.8|186981.8|134
1762303200000|2025-11-05 00:40:00|187177.3|187087.3|187284|187194|187288.8|187198.8|187173.3|187083.3|266
1762303500000|2025-11-05 00:45:00|187289.7|187199.7|187265.7|187175.7|187291.5|187201.5|187261.6|187171.6|292
1762303800000|2025-11-05 00:50:00|187263.9|187173.9|187305.8|187215.8|187314.1|187225.2|187231.2|187141.2|234
1762304100000|2025-11-05 00:55:00|187307.9|187217.9|187309.5|187219.5|187347.3|187257.3|187300.1|187210.1|229
1762304400000|2025-11-05 01:00:00|187308.5|187218.5|187344.8|187254.8|187355.5|187265.5|187301.5|187211.5|257
1762304700000|2025-11-05 01:05:00|187346.1|187256.1|187453.2|187363.2|187453.3|187363.3|187337.9|187247.9|354
1762305000000|2025-11-05 01:10:00|187451.5|187361.5|187431.1|187341.1|187487.9|187397.9|187397.2|187327.9|160
1762305300000|2025-11-05 01:15:00|187434.1|187344.1|187504.9|187414.9|187508.5|187418.5|187406.2|187316.2|262
1762305600000|2025-11-05 01:20:00|187502.9|187412.9|187554.3|187464.3|187624.7|187534.7|187489.2|187399.2|294
1762305900000|2025-11-05 01:25:00|187545.4|187455.4|187702.7|187612.7|187705.8|187615.8|187545.4|187455.4|344
1762306200000|2025-11-05 01:30:00|187700.8|187610.8|187668.2|187578.2|187758|187682.4|187664.1|187574.1|208
1762306500000|2025-11-05 01:35:00|187669.7|187579.7|187583.1|187493.1|187669.7|187579.7|187558.5|187468.5|488
1762306800000|2025-11-05 01:40:00|187578.1|187488.1|187506.6|187416.6|187578.5|187488.5|187407.4|187317.4|286
1762307100000|2025-11-05 01:45:00|187512.9|187422.9|187378.8|187288.8|187523.3|187433.3|187378.4|187288.4|445
1762307400000|2025-11-05 01:50:00|187379.6|187289.6|187349.1|187259.1|187403.9|187313.9|187342.5|187252.5|191
1762307700000|2025-11-05 01:55:00|187345.9|187255.9|187397.7|187307.7|187402.5|187312.5|187311.4|187221.4|237
1762308000000|2025-11-05 02:00:00|187398.2|187308.2|187326.9|187236.9|187403.6|187313.6|187310.1|187220.1|371
1762308300000|2025-11-05 02:05:00|187325.2|187235.2|187300.2|187210.2|187345.1|187255.1|187299.9|187209.9|393
1762308600000|2025-11-05 02:10:00|187298.9|187208.9|187308.2|187218.2|187325.3|187235.3|187290.1|187200.1|213
1762308900000|2025-11-05 02:15:00|187309.9|187219.9|187305.5|187215.5|187333.4|187243.4|187303.9|187213.9|405
1762309200000|2025-11-05 02:20:00|187305.2|187215.2|187331.1|187241.1|187370.5|187280.5|187296.4|187206.4|302
1762309500000|2025-11-05 02:25:00|187332.9|187242.9|187332.6|187242.6|187337.6|187247.6|187313|187223|242
1762309800000|2025-11-05 02:30:00|187333.5|187243.5|187303.4|187213.4|187336.8|187246.8|187302.8|187212.8|238
1762310100000|2025-11-05 02:35:00|187303.8|187213.8|187226.9|187136.9|187309.2|187219.2|187215|187125|256
1762310400000|2025-11-05 02:40:00|187228.5|187138.5|187217.8|187127.8|187238.9|187148.9|187209|187119|232
1762310700000|2025-11-05 02:45:00|187216.3|187126.3|187201|187111|187221.9|187131.9|187134.6|187044.6|299
1762311000000|2025-11-05 02:50:00|187202.7|187112.7|187165.8|187075.8|187205.6|187115.6|187146.8|187056.8|318
1762311300000|2025-11-05 02:55:00|187164.7|187074.7|187166.3|187076.3|187197.5|187107.5|187161.1|187071.1|246
1762311600000|2025-11-05 03:00:00|187167.1|187077.1|187126.5|187036.5|187167.7|187077.7|187116.5|187026.5|312
1762311900000|2025-11-05 03:05:00|187124.6|187034.6|187134.2|187044.2|187160.7|187070.7|187095.5|187005.5|256
1762312200000|2025-11-05 03:10:00|187133.4|187043.4|187129.7|187039.7|187139.2|187049.2|187123|187033|258
1762312500000|2025-11-05 03:15:00|187130.9|187040.9|187137.7|187047.7|187140.2|187050.2|187124|187034|254
1762312800000|2025-11-05 03:20:00|187142.6|187052.6|187135|187045|187165.7|187075.7|187120.8|187045|142
1762313100000|2025-11-05 03:25:00|187135.6|187045.6|187071.7|186981.7|187154.6|187064.6|187065.2|186975.2|114
1762313400000|2025-11-05 03:30:00|187070.7|186980.7|187020.4|186930.4|187078.5|186988.5|187015.3|186925.3|184
1762313700000|2025-11-05 03:35:00|187017.2|186927.2|186963.6|186873.6|187021|186931|186960.9|186870.9|307
1762314000000|2025-11-05 03:40:00|186960.1|186870.1|186913.3|186823.3|186984.3|186894.3|186911.5|186821.5|350
1762314300000|2025-11-05 03:45:00|186909.1|186819.1|186851.2|186761.2|186918.8|186828.8|186836.4|186746.4|524
1762314600000|2025-11-05 03:50:00|186851.4|186761.4|186852.4|186762.4|186880.5|186790.5|186821.5|186731.5|457
1762314900000|2025-11-05 03:55:00|186851.5|186761.5|186870.7|186780.7|186893.6|186803.6|186851.5|186761.5|383
1762315200000|2025-11-05 04:00:00|186861.1|186771.1|186915.2|186825.2|186928.7|186838.7|186861.1|186771.1|293
1762315500000|2025-11-05 04:05:00|186916.7|186826.7|186952|186862|186960|186870|186916.7|186826.7|235
1762315800000|2025-11-05 04:10:00|186952.8|186862.8|186949.3|186859.3|186963.6|186873.6|186946.5|186856.5|183
1762316100000|2025-11-05 04:15:00|186948.6|186858.6|186943.2|186853.2|186962.2|186872.2|186936.7|186846.7|213
1762316400000|2025-11-05 04:20:00|186942.7|186852.7|186947.8|186857.8|186957.5|186867.5|186936.5|186846.5|141
1762316700000|2025-11-05 04:25:00|186946.2|186856.2|186954.3|186864.3|186968.6|186878.6|186924.1|186834.1|110
1762317000000|2025-11-05 04:30:00|186955.8|186865.8|186932.8|186842.8|186955.8|186865.8|186922.4|186832.4|126
1762317300000|2025-11-05 04:35:00|186931|186841|186924.6|186834.6|186953|186863|186910.9|186820.9|212
1762317600000|2025-11-05 04:40:00|186923.3|186833.3|186897.1|186807.1|186924.8|186834.8|186892.6|186802.6|155
1762317900000|2025-11-05 04:45:00|186897.9|186807.9|186946.3|186856.3|186957.5|186867.5|186891.5|186801.5|298
1762318200000|2025-11-05 04:50:00|186945.4|186855.4|186940.5|186850.5|186952.5|186862.5|186911.9|186821.9|129
1762318500000|2025-11-05 04:55:00|186942.6|186852.6|186921.1|186831.1|186942.6|186852.6|186912.8|186822.8|190
1762318800000|2025-11-05 05:00:00|186919.2|186829.2|186925.9|186835.9|186934.5|186844.5|186916.7|186826.7|298
1762319100000|2025-11-05 05:05:00|186926.9|186836.9|186919.4|186829.4|186955.5|186865.5|186911.5|186821.5|276
1762319400000|2025-11-05 05:10:00|186917.4|186827.4|186878.6|186788.6|186918.2|186828.2|186870.5|186780.5|156
1762319700000|2025-11-05 05:15:00|186877.1|186787.1|186859.1|186769.1|186882.8|186792.8|186859.1|186769.1|174
1762320000000|2025-11-05 05:20:00|186860.4|186770.4|186864.2|186774.2|186865.7|186775.7|186847.4|186757.4|194
1762320300000|2025-11-05 05:25:00|186864.7|186774.7|186864.5|186774.5|186884.7|186794.7|186858.5|186768.5|139
1762320600000|2025-11-05 05:30:00|186864|186774|186861.5|186771.5|186868|186778|186855.2|186765.2|124
1762320900000|2025-11-05 05:35:00|186859.5|186769.5|186886.5|186796.5|186891.6|186801.6|186856.2|186766.2|105
1762321200000|2025-11-05 05:40:00|186887.5|186797.5|186893.8|186803.8|186903.4|186813.4|186886.9|186796.9|88
1762321500000|2025-11-05 05:45:00|186895.7|186805.7|186926.8|186836.8|186937|186847|186893.4|186803.4|267
1762321800000|2025-11-05 05:50:00|186930.9|186840.9|186953.9|186863.9|186966.7|186876.7|186920.7|186830.7|530
1762322100000|2025-11-05 05:55:00|186953.2|186863.2|186963.5|186873.5|186968.5|186878.5|186950.7|186860.7|332
1762322400000|2025-11-05 06:00:00|186964.7|186874.7|186956.1|186866.1|186998.8|186908.8|186954.1|186864.1|285
1762322700000|2025-11-05 06:05:00|186955.6|186865.6|186910.5|186820.5|186966.2|186876.2|186908|186818|269
1762323000000|2025-11-05 06:10:00|186908.9|186818.9|186879.7|186789.7|186917.3|186827.3|186877.7|186787.7|290
1762323300000|2025-11-05 06:15:00|186881.4|186791.4|186819.3|186729.3|186888.5|186798.5|186811.3|186721.3|309
1762323600000|2025-11-05 06:20:00|186819.7|186729.7|186815.4|186725.4|186839.2|186749.2|186811.8|186721.8|234
1762323900000|2025-11-05 06:25:00|186813.2|186723.2|186833.9|186743.9|186840.7|186750.7|186810.5|186720.5|178
1762324200000|2025-11-05 06:30:00|186835.7|186745.7|186824.7|186734.7|186842.1|186752.1|186814.9|186724.9|362
1762324500000|2025-11-05 06:35:00|186825.1|186735.1|186839.3|186749.3|186850.8|186760.8|186825.1|186735.1|232
1762324800000|2025-11-05 06:40:00|186838.7|186748.7|186817|186727|186842.5|186752.5|186811.3|186721.3|280
1762325100000|2025-11-05 06:45:00|186819|186729|186836.2|186746.2|186843.9|186753.9|186811.1|186721.1|322
1762325400000|2025-11-05 06:50:00|186837.7|186747.7|186840.5|186750.5|186848.9|186758.9|186834.1|186744.1|119
1762325700000|2025-11-05 06:55:00|186841.5|186751.5|186806.8|186716.8|186875|186801.9|186804.9|186714.9|124
1762326000000|2025-11-05 07:00:00|186803.5|186713.5|186817.8|186727.8|186828.2|186738.2|186803.1|186713.1|235
1762326300000|2025-11-05 07:05:00|186818.1|186728.1|186884.7|186794.7|186896.6|186806.6|186817.4|186727.4|286
1762326600000|2025-11-05 07:10:00|186881.9|186791.9|186898.5|186808.5|186910.1|186820.1|186881.5|186791.5|208
1762326900000|2025-11-05 07:15:00|186909.1|186819.1|186920.6|186830.6|186925.3|186835.3|186891.5|186801.5|227
1762327200000|2025-11-05 07:20:00|186920.4|186830.4|186987.7|186897.7|186994.1|186904.1|186903.9|186813.9|230
1762327500000|2025-11-05 07:25:00|186987.2|186897.2|186939.1|186849.1|186991.4|186901.4|186921.4|186831.4|302
1762327800000|2025-11-05 07:30:00|186937|186847|186953.7|186863.7|186959.5|186869.5|186924|186834|430
1762328100000|2025-11-05 07:35:00|186953|186863|186985.4|186895.4|186991.1|186901.1|186951.8|186861.8|260
1762328400000|2025-11-05 07:40:00|186984.9|186894.9|186952.7|186862.7|186987.9|186897.9|186943|186853|198
1762328700000|2025-11-05 07:45:00|186953.1|186863.1|186969|186879|186980.8|186890.8|186953.1|186863.1|393
1762329000000|2025-11-05 07:50:00|186968.6|186878.6|186897.6|186807.6|186995.3|186905.3|186894.4|186804.4|365
1762329300000|2025-11-05 07:55:00|186897.9|186807.9|186907|186817|186909.2|186819.2|186882.2|186792.2|369
1762329600000|2025-11-05 08:00:00|186906.9|186816.9|186770|186680|186945.3|186855.3|186708.9|186618.9|485
1762329900000|2025-11-05 08:05:00|186771.3|186681.3|186594.2|186504.2|186771.3|186681.3|186569.7|186481.7|290
1762330200000|2025-11-05 08:10:00|186597.2|186507.2|186606.8|186516.8|186629.4|186539.4|186567.7|186477.7|372
1762330500000|2025-11-05 08:15:00|186606.3|186516.3|186629.1|186539.1|186652.6|186562.6|186602|186512|314
1762330800000|2025-11-05 08:20:00|186627.3|186537.3|186565.2|186475.2|186657.9|186567.9|186563|186473|449
1762331100000|2025-11-05 08:25:00|186563.3|186473.3|186550.7|186460.7|186578.9|186488.9|186521.1|186431.1|476
1762331400000|2025-11-05 08:30:00|186550.8|186460.8|186575.6|186485.6|186604.5|186514.5|186543.7|186453.7|196
1762331700000|2025-11-05 08:35:00|186576.1|186486.1|186567.2|186477.2|186599.3|186509.3|186541.1|186451.1|332
1762332000000|2025-11-05 08:40:00|186568.6|186478.6|186534.1|186444.1|186578|186488|186530.8|186440.8|398
1762332300000|2025-11-05 08:45:00|186533.9|186443.9|186536|186446|186551.9|186461.9|186508.7|186418.7|527
1762332600000|2025-11-05 08:50:00|186535.8|186445.8|186530.3|186440.3|186537.2|186447.2|186455.3|186365.3|484
1762332900000|2025-11-05 08:55:00|186530.2|186440.2|186528|186438|186549.7|186459.7|186495|186405|484
1762333200000|2025-11-05 09:00:00|186527.8|186437.8|186512.3|186422.3|186612.9|186522.9|186502.9|186412.9|479
1762333500000|2025-11-05 09:05:00|186512.1|186422.1|186516.9|186426.9|186547.8|186457.8|186495.3|186405.3|370
1762333800000|2025-11-05 09:10:00|186517.2|186427.2|186615.1|186525.1|186626.4|186536.4|186494.7|186404.7|404
1762334100000|2025-11-05 09:15:00|186623.6|186533.6|186715.4|186625.4|186725.2|186635.2|186623.6|186533.6|283
1762334400000|2025-11-05 09:20:00|186717|186627|186690.9|186600.9|186724.9|186634.9|186679.4|186589.4|211
1762334700000|2025-11-05 09:25:00|186689.1|186599.1|186712.3|186622.3|186717.4|186627.4|186683.9|186593.9|203
1762335000000|2025-11-05 09:30:00|186713.1|186623.1|186749|186659|186793.9|186703.9|186713|186623|247
1762335300000|2025-11-05 09:35:00|186753.9|186663.9|186671.5|186581.5|186753.9|186663.9|186671.5|186581.5|337
1762335600000|2025-11-05 09:40:00|186675.5|186585.5|186709.2|186619.2|186719.6|186629.6|186668.9|186578.9|368
1762335900000|2025-11-05 09:45:00|186712.3|186622.3|186675.3|186585.3|186757|186667|186674.6|186584.6|327
1762336200000|2025-11-05 09:50:00|186677.1|186587.1|186679.7|186589.7|186688.9|186611.1|186646.4|186575.3|222
1762336500000|2025-11-05 09:55:00|186681.6|186591.6|186720.1|186630.1|186724.1|186634.1|186679.9|186589.9|237
1762336800000|2025-11-05 10:00:00|186721|186631|186815.2|186725.2|186831.9|186741.9|186721|186631|264
1762337100000|2025-11-05 10:05:00|186816.6|186726.6|186779.7|186689.7|186861.8|186771.8|186756.8|186666.8|385
1762337400000|2025-11-05 10:10:00|186779.6|186689.6|186822.7|186732.7|186837.7|186747.7|186778.5|186688.5|299
1762337700000|2025-11-05 10:15:00|186823|186733|186834.2|186744.2|186836.5|186746.5|186819.7|186729.7|215
1762338000000|2025-11-05 10:20:00|186833.9|186743.9|186778.8|186688.8|186843.1|186753.1|186762.6|186672.6|352
1762338300000|2025-11-05 10:25:00|186776.8|186686.8|186793.7|186703.7|186820.7|186730.7|186770.6|186685.8|487
1762338600000|2025-11-05 10:30:00|186795.6|186705.6|186775.4|186685.4|186795.6|186705.6|186742.1|186652.1|305
1762338900000|2025-11-05 10:35:00|186775.2|186685.2|186760|186670|186798.9|186724.9|186757.5|186667.5|434
1762339200000|2025-11-05 10:40:00|186758.7|186668.7|186744.9|186654.9|186760.5|186687.4|186720.8|186650.8|138
1762339500000|2025-11-05 10:45:00|186754.3|186664.3|186748|186658|186790.6|186717.3|186723|186652.6|217
1762339800000|2025-11-05 10:50:00|186743.1|186653.1|186778.6|186688.6|186790.3|186717.4|186705.8|186627.9|251
1762340100000|2025-11-05 10:55:00|186783.4|186693.4|186824.5|186734.5|186833.1|186752.2|186769.9|186681.5|389
1762340400000|2025-11-05 11:00:00|186819.5|186729.5|186779.3|186689.3|186842.7|186752.7|186749.8|186677|369
1762340700000|2025-11-05 11:05:00|186779.4|186689.4|186845.6|186755.6|186856.5|186778.8|186754|186684.9|302
1762341000000|2025-11-05 11:10:00|186848|186758|186844.7|186754.7|186860.1|186796.6|186815.9|186733.3|508
1762341300000|2025-11-05 11:15:00|186845|186755|186801.2|186711.2|186856.3|186784.8|186775.1|186697.3|481
1762341600000|2025-11-05 11:20:00|186803.5|186713.5|186751.8|186661.8|186803.5|186713.5|186745.1|186655.1|326
1762341900000|2025-11-05 11:25:00|186750.6|186660.6|186750.6|186660.6|186759.3|186689.6|186719.9|186649.4|367
1762342200000|2025-11-05 11:30:00|186731.8|186681.8|186784.4|186694.4|186798.8|186708.8|186729.5|186660.4|182
1762342500000|2025-11-05 11:35:00|186782.7|186692.7|186774.6|186684.6|186795.2|186718|186729.3|186679.3|223
1762342800000|2025-11-05 11:40:00|186771.6|186681.6|186722.6|186632.6|186781.4|186708.4|186695.6|186619.4|294
1762343100000|2025-11-05 11:45:00|186719|186629|186702.9|186612.9|186721.2|186631.2|186695.5|186605.5|481
1762343400000|2025-11-05 11:50:00|186708.2|186618.2|186724.3|186634.3|186727.2|186637.2|186694.4|186604.4|373
1762343700000|2025-11-05 11:55:00|186725.6|186635.6|186698.6|186648.6|186746|186671.9|186694.7|186635.6|349
1762344000000|2025-11-05 12:00:00|186698.8|186648.8|186753.8|186663.8|186756.3|186666.3|186672.8|186605.2|343
1762344300000|2025-11-05 12:05:00|186753.6|186663.6|186687.1|186637.1|186753.6|186663.6|186670.4|186600.4|434
1762344600000|2025-11-05 12:10:00|186688.5|186638.5|186697.5|186647.5|186728.7|186678.7|186687.3|186617.9|250
1762344900000|2025-11-05 12:15:00|186696.5|186646.5|186634.9|186584.9|186707.1|186647.1|186623.6|186573.6|294
1762345200000|2025-11-05 12:20:00|186648.6|186598.6|186676.4|186586.4|186687.3|186615.6|186644.7|186575.8|310
1762345500000|2025-11-05 12:25:00|186684.1|186594.1|186686.2|186636.2|186689.1|186639.1|186610|186556.2|319
1762345800000|2025-11-05 12:30:00|186710.5|186620.5|186689.2|186639.2|186712.2|186650.1|186643|186579.4|433
1762346100000|2025-11-05 12:35:00|186690.3|186640.3|186696.2|186646.2|186703.4|186653.4|186657.8|186607.8|358
1762346400000|2025-11-05 12:40:00|186697.6|186647.6|186605.3|186555.3|186701.6|186651.6|186603.2|186550.6|456
1762346700000|2025-11-05 12:45:00|186625.6|186535.6|186634.8|186584.8|186653|186586.3|186590.1|186524.7|420
1762347000000|2025-11-05 12:50:00|186635.2|186585.2|186642.2|186552.2|186653.6|186587.3|186572.8|186505.8|315
1762347300000|2025-11-05 12:55:00|186639.8|186549.8|186613.3|186523.3|186680|186614.4|186579.8|186516.9|312
1762347600000|2025-11-05 13:00:00|186610.3|186520.3|186555|186505|186618|186550.7|186551.9|186483.1|254
1762347900000|2025-11-05 13:05:00|186584.4|186494.4|186522.5|186472.5|186584.7|186516.5|186501.7|186441.9|376
1762348200000|2025-11-05 13:10:00|186523.6|186473.6|186715|186405|186715.4|186528.6|186519|186405|594
1762348500000|2025-11-05 13:15:00|186717|186407|186514.3|186464.3|186726.5|186589.1|186496.7|186407|445
1762348800000|2025-11-05 13:20:00|186504.7|186454.7|186511.9|186461.9|186558.9|186508.9|186494.4|186444.4|387
1762349100000|2025-11-05 13:25:00|186509.3|186459.3|186474.7|186424.7|186526|186476|186473.2|186423.2|275
1762349400000|2025-11-05 13:30:00|186492|186442|186600.3|186550.3|186619.6|186550.3|186490.9|186440.1|496
1762349700000|2025-11-05 13:35:00|186600.4|186550.4|186410.8|186360.8|186601.5|186551.5|186372.2|186322.2|500
1762350000000|2025-11-05 13:40:00|186409.1|186359.1|186382|186332|186502.9|186434.5|186331|186281|514
1762350300000|2025-11-05 13:45:00|186381.1|186331.1|186365.6|186275.6|186382.8|186332.8|186295.3|186233.2|356
1762350600000|2025-11-05 13:50:00|186349.2|186299.2|186349.2|186299.2|186385.7|186319.7|186302.6|186233.4|352
1762350900000|2025-11-05 13:55:00|186350|186300|186305.9|186255.9|186384.9|186317.3|186278.6|186228.6|410
1762351200000|2025-11-05 14:00:00|186305.7|186255.7|186451.2|186401.2|186465.4|186415.4|186298.4|186232.1|516
1762351500000|2025-11-05 14:05:00|186456.6|186406.6|186362|186312|186477.9|186427.9|186358|186308|496
1762351800000|2025-11-05 14:10:00|186361.2|186311.2|186309.7|186259.7|186399.6|186349.6|186248|186198|351
1762352100000|2025-11-05 14:15:00|186308.2|186258.2|186310.9|186260.9|186364.9|186314.9|186270.9|186220.9|406
1762352400000|2025-11-05 14:20:00|186312.9|186262.9|186235.7|186185.7|186322.3|186272.3|186211.6|186161.6|319
1762352700000|2025-11-05 14:25:00|186238.4|186188.4|186287|186197|186287|186223.2|186223|186168.7|427
1762353000000|2025-11-05 14:30:00|186284.9|186194.9|186196.2|186146.2|186350.2|186280.3|186191.4|186141.4|409
1762353300000|2025-11-05 14:35:00|186193.4|186143.4|186167.5|186117.5|186229.6|186165.4|186146.1|186077.3|636
1762353600000|2025-11-05 14:40:00|186171.3|186121.3|186225|186135|186250.6|186176.2|186071.1|186006.3|646
1762353900000|2025-11-05 14:45:00|186230.7|186140.7|186279.6|186229.6|186300.4|186250.4|186149|186099|349
1762354200000|2025-11-05 14:50:00|186280.5|186230.5|186178.8|186128.8|186307.2|186257.2|186160.9|186110.9|391
1762354500000|2025-11-05 14:55:00|186178|186128|186259.9|186059|186259.9|186149.4|186051.7|186001.7|396
1762354800000|2025-11-05 15:00:00|186285.5|186014.8|186188.2|186138.2|186294.2|186215|186117.4|186009.2|582
1762355100000|2025-11-05 15:05:00|186193.2|186143.2|186137.4|186087.4|186265.5|186215.5|186126.5|186076.5|607
1762355400000|2025-11-05 15:10:00|186138.5|186088.5|186266|186216|186297.2|186247.2|186138.5|186088.5|629
1762355700000|2025-11-05 15:15:00|186261.4|186211.4|186179.3|186129.3|186266.2|186216.2|186129.4|186068.1|506
1762356000000|2025-11-05 15:20:00|186179.9|186129.9|186134.2|186084.2|186241.3|186191.3|186113.6|186063.6|511
1762356300000|2025-11-05 15:25:00|186132.6|186082.6|186066.2|186016.2|186149.1|186099.1|186040.1|185989.9|459
1762356600000|2025-11-05 15:30:00|186061.1|186011.1|185979.2|185929.2|186068.3|186018.3|185962.3|185888|530
1762356900000|2025-11-05 15:35:00|185980.9|185930.9|185987.7|185937.7|186050|185990.8|185969.8|185915.1|359
1762357200000|2025-11-05 15:40:00|185989.1|185939.1|186074.7|185984.7|186079.1|186003.8|185974.9|185905.2|346
1762357500000|2025-11-05 15:45:00|186077.1|185987.1|186037.8|185987.8|186077.1|186019|186011.4|185961.4|264
1762357800000|2025-11-05 15:50:00|186033.8|185983.8|186037.7|185987.7|186060.8|186010.8|185994.1|185944.1|278
1762358100000|2025-11-05 15:55:00|186036.8|185986.8|186024.9|185974.9|186056.4|186006.4|186015.2|185965.2|308
1762358400000|2025-11-05 16:00:00|186023.5|185973.5|186084.5|186034.5|186109.9|186059.9|186010.4|185960.4|408
1762358700000|2025-11-05 16:05:00|186088.7|186038.7|186079.3|186029.3|186124.6|186074.6|186059.1|186009.1|304
1762359000000|2025-11-05 16:10:00|186075.2|186025.2|186098.3|186048.3|186122.7|186072.7|186075.1|186025.1|202
1762359300000|2025-11-05 16:15:00|186097.2|186047.2|186169.4|186119.4|186169.4|186119.4|186063.6|186013.6|319
1762359600000|2025-11-05 16:20:00|186170|186120|186066.5|186016.5|186170|186120|186048.9|185994.6|316
1762359900000|2025-11-05 16:25:00|186067.1|186017.1|186067.2|186017.2|186087.8|186037.8|186017.3|185967.3|352
1762360200000|2025-11-05 16:30:00|186068.6|186018.6|186107.9|186017.9|186122.3|186072.3|186065.5|186012.3|365
1762360500000|2025-11-05 16:35:00|186106.3|186016.3|186058.6|186008.6|186122.8|186072.8|186037.3|185982.3|315
1762360800000|2025-11-05 16:40:00|186059|186009|186122.8|186032.8|186122.8|186050.5|186052.6|186002.6|443
1762361100000|2025-11-05 16:45:00|186123.3|186033.3|186071.6|186021.6|186126.4|186076.4|186060.1|186010.1|252
1762361400000|2025-11-05 16:50:00|186073.3|186023.3|186045|185995|186073.3|186023.3|186013.3|185963.3|413
1762361700000|2025-11-05 16:55:00|186044|185994|186038.7|185988.7|186076.8|186016.2|186017.9|185967.9|445
1762362000000|2025-11-05 17:00:00|186031.9|185981.9|186044.5|185954.5|186049.4|185999.4|185956.5|185906.5|421
1762362300000|2025-11-05 17:05:00|186043.5|185953.5|185957.3|185907.3|186044.5|185954.5|185941.5|185862.5|365
1762362600000|2025-11-05 17:10:00|185957.9|185907.9|185897.5|185847.5|185977.8|185915|185887.7|185837.7|305
1762362900000|2025-11-05 17:15:00|185899.8|185849.8|185934.1|185884.1|185955.3|185889.1|185889.3|185839.3|457
1762363200000|2025-11-05 17:20:00|185933.3|185883.3|185942.5|185892.5|185965.8|185905.4|185900.4|185849.9|458
1762363500000|2025-11-05 17:25:00|185942.6|185892.6|185884.8|185834.8|185951|185896.3|185883.4|185833.4|301
1762363800000|2025-11-05 17:30:00|185885.2|185835.2|185784.1|185734.1|185900.9|185850.9|185745.7|185695.7|401
1762364100000|2025-11-05 17:35:00|185786|185736|185835|185745|185845.7|185789|185782.1|185716.7|172
1762364400000|2025-11-05 17:40:00|185827.8|185777.8|185785.2|185735.2|185849.5|185799.5|185777.5|185727.5|266
1762364700000|2025-11-05 17:45:00|185783.7|185733.7|185812.9|185762.9|185896.4|185826.9|185774.9|185710.8|470
1762365000000|2025-11-05 17:50:00|185811.9|185761.9|185837.2|185787.2|185877.4|185810.1|185811.9|185742.3|383
1762365300000|2025-11-05 17:55:00|185835.9|185785.9|185882.2|185832.2|185888.4|185838.4|185823.7|185773.7|398
1762365600000|2025-11-05 18:00:00|185878.1|185828.1|185912|185862|185956.4|185906.4|185876.5|185826.5|405
1762365900000|2025-11-05 18:05:00|185916.8|185866.8|185987|185937|185993|185943|185897.9|185847.9|228
1762366200000|2025-11-05 18:10:00|186008.2|185958.2|186013.9|185963.9|186054.4|186004.4|185997.7|185947.7|244
1762366500000|2025-11-05 18:15:00|186012.9|185962.9|185943.9|185893.9|186012.9|185962.9|185888.7|185835.1|352
1762366800000|2025-11-05 18:20:00|185946.4|185896.4|185928.8|185878.8|186008.1|185948.6|185917.3|185867.3|256
1762367100000|2025-11-05 18:25:00|185929.7|185879.7|185870.5|185820.5|185944.3|185894.3|185869|185819|288
1762367400000|2025-11-05 18:30:00|185869.8|185819.8|185898|185848|185910.2|185860.2|185868.5|185818.5|485
1762367700000|2025-11-05 18:35:00|185897.8|185847.8|185884.7|185834.7|185902.9|185852.9|185860.1|185810.1|505
1762368000000|2025-11-05 18:40:00|185884.2|185834.2|185961.8|185911.8|185964.5|185914.5|185872.3|185822.3|270
1762368300000|2025-11-05 18:45:00|185957.9|185907.9|185921.7|185871.7|185982.1|185911.4|185917.7|185867.7|277
1762368600000|2025-11-05 18:50:00|185917.4|185867.4|185902.4|185852.4|185938.2|185887.3|185900|185847.9|105
1762368900000|2025-11-05 18:55:00|185902.3|185852.3|185836.7|185786.7|185908.7|185858.7|185824.8|185762.2|378
1762369200000|2025-11-05 19:00:00|185835.2|185785.2|185864.1|185774.1|185882|185832|185821|185768.3|319
1762369500000|2025-11-05 19:05:00|185866.1|185776.1|185856.1|185806.1|185879.4|185808.9|185840.9|185768.7|263
1762369800000|2025-11-05 19:10:00|185855.5|185805.5|185878.1|185828.1|185893.4|185843.4|185855.5|185805.5|405
1762370100000|2025-11-05 19:15:00|185878.3|185828.3|185856.3|185806.3|185891.6|185841.6|185852.2|185802.2|294
1762370400000|2025-11-05 19:20:00|185859.4|185809.4|185870.5|185820.5|185874.6|185824.6|185845.3|185780.1|209
1762370700000|2025-11-05 19:25:00|185867|185817|185852.9|185802.9|185876.6|185821.9|185839.5|185771.8|342
1762371000000|2025-11-05 19:30:00|185845.4|185795.4|185827.8|185777.8|185855.1|185805.1|185817.7|185767.7|363
1762371300000|2025-11-05 19:35:00|185829.5|185779.5|185840.1|185790.1|185857|185807|185820.3|185770.3|184
1762371600000|2025-11-05 19:40:00|185839.2|185789.2|185881.9|185831.9|185892.4|185842.4|185837.4|185787.4|250
1762371900000|2025-11-05 19:45:00|185875|185825|185882.7|185832.7|185892.7|185842.7|185871|185821|270
1762372200000|2025-11-05 19:50:00|185881.5|185831.5|185910.3|185860.3|185934.3|185884.3|185880|185830|275
1762372500000|2025-11-05 19:55:00|185911.3|185861.3|185917.7|185867.7|185952.6|185902.6|185894.2|185844.2|417
1762372800000|2025-11-05 20:00:00|185916.7|185866.7|185966.3|185916.3|185985|185917.7|185881.9|185831.9|236
1762373100000|2025-11-05 20:05:00|185971|185921|185913|185863|186002|185952|185912.5|185862.5|232
1762373400000|2025-11-05 20:10:00|185913.3|185863.3|185918.7|185868.7|185935.7|185885.7|185911.6|185861.6|225
1762373700000|2025-11-05 20:15:00|185918.8|185868.8|185927.1|185877.1|185930.4|185880.4|185911.9|185861.9|204
1762374000000|2025-11-05 20:20:00|185925.9|185875.9|185947.7|185897.7|185952|185902|185911.6|185861.6|345
1762374300000|2025-11-05 20:25:00|185946.8|185896.8|185933.9|185883.9|185974.8|185908.3|185931.3|185878.9|180
1762374600000|2025-11-05 20:30:00|185934.9|185884.9|185928.6|185878.6|185946.2|185888.1|185905.7|185844.7|374
1762374900000|2025-11-05 20:35:00|185930|185880|185919.6|185869.6|185952.8|185889.2|185916.9|185846.1|263
1762375200000|2025-11-05 20:40:00|185920.6|185870.6|185880.9|185830.9|185937.6|185871.1|185876.5|185808.4|484
1762375500000|2025-11-05 20:45:00|185882.7|185832.7|185938.4|185848.4|185938.8|185880.7|185878.6|185828.6|386
1762375800000|2025-11-05 20:50:00|185938.5|185848.5|185905.9|185855.9|185944.1|185861.6|185882.2|185818.3|408
1762376100000|2025-11-05 20:55:00|185908.4|185858.4|185927.8|185877.8|185928.5|185878.5|185878.9|185816|363
1762376400000|2025-11-05 21:00:00|185925.9|185875.9|185983.2|185933.2|186020.5|185947.7|185925.9|185860|288
1762376700000|2025-11-05 21:05:00|185982.1|185932.1|185963.7|185913.7|186014.8|185943.5|185945.7|185885.8|247
1762377000000|2025-11-05 21:10:00|185984.5|185894.5|185940.5|185850.5|185998.5|185931.2|185899.3|185849|164
1762377300000|2025-11-05 21:15:00|185941.5|185851.5|185928.6|185878.6|185972.8|185905.8|185924.5|185851.5|121
1762377600000|2025-11-05 21:20:00|185931|185881|185942.6|185892.6|185953.5|185903.5|185928.1|185878.1|149
1762377900000|2025-11-05 21:25:00|185943|185893|185955.1|185905.1|185975|185907.2|185942.9|185884|149
1762378200000|2025-11-05 21:30:00|185957|185907|185954.6|185904.6|185981.4|185911.1|185953.5|185881|138
1762378500000|2025-11-05 21:35:00|185972|185882|185954.9|185904.9|185976|185912.5|185953.3|185882|51
1762378800000|2025-11-05 21:40:00|185953.4|185903.4|185977|185887|185977|185910|185947.5|185875.5|152
1762379100000|2025-11-05 21:45:00|185976.6|185886.6|185985.2|185895.2|186003.9|185913.9|185974|185884|47
1762379400000|2025-11-05 21:50:00|185987.8|185897.8|185970|185880|185988.4|185898.4|185959|185869|63
1762379700000|2025-11-05 21:55:00|185972.6|185882.6|186029.8|185939.8|186029.8|185939.8|185965|185875|68
1762380000000|2025-11-05 22:00:00|186029|185939|186620|186310|186620|186310|186028|185850|10
1762380300000|2025-11-05 22:05:00|186245|185935|186175.3|185888.8|186248.5|185938.5|186165.5|185880.3|23
1762380600000|2025-11-05 22:10:00|186173.3|185891.5|186166|185889|186176.8|185892.7|186166|185887.5|7
1762380900000|2025-11-05 22:15:00|186172.6|185891.2|186070|185836.3|186173.4|185892.3|186070|185836.3|5
1762381200000|2025-11-05 22:20:00||185836.6||185836.9||185836.9||185835.9|4
1762381500000|2025-11-05 22:25:00|186071.6|185828.4|186071.6|185828.4|186071.6|185828.4|186071.6|185828.4|1
1762382100000|2025-11-05 22:35:00|186098.6|185851.9|186071.6|185828.4|186098.6|185851.9|186071.6|185828.4|2
1762382400000|2025-11-05 22:40:00|186070|185836.6|186071.8|185828.2|186071.8|185836.6|186070|185828.2|3
1762382700000|2025-11-05 22:45:00|186072.3|185827.7|186071.3|185828.7|186090.7|185833.2|186071.3|185827.7|4
1762383000000|2025-11-05 22:50:00|186066.8|185795.8|186069.1|185792.3|186070.4|185795.8|186063.3|185784.3|8
1762383300000|2025-11-05 22:55:00|186063.6|185791.3|186068.2|185797.7|186071|185807|186048.8|185788.4|8
1762383600000|2025-11-05 23:00:00|186071.7|185761.7|186015|185925|186116.5|185928.3|185995|185761.7|25
1762383900000|2025-11-05 23:05:00|186051.1|185888.9|186020.9|185930.9|186051.1|185937.8|186011.7|185888.9|10
1762384200000|2025-11-05 23:10:00|186027.9|185937.9|186012.3|185922.3|186027.9|185937.9|186008.7|185918.7|32
1762384500000|2025-11-05 23:15:00|186009|185919|186013.7|185923.7|186019.4|185929.4|186009|185919|21
1762384800000|2025-11-05 23:20:00|186016.4|185926.4|185980|185890|186040.5|185926.4|185980|185840.5|23
1762385100000|2025-11-05 23:25:00|185983.4|185893.4|186011.5|185921.5|186011.5|185921.5|185980|185890|30
1762385400000|2025-11-05 23:30:00|186007.6|185917.6|185982.5|185892.5|186017|185927|185981.7|185891.7|22
1762385700000|2025-11-05 23:35:00|185983|185893|185983|185893|185983.3|185893.3|185982.1|185892.1|15
1762386000000|2025-11-05 23:40:00|185982.4|185892.4|185990.8|185900.8|185992|185902|185981.5|185891.5|20
1762386300000|2025-11-05 23:45:00|185990.9|185900.9|185974.8|185884.8|185990.9|185900.9|185970.5|185880.5|25
1762386600000|2025-11-05 23:50:00|185974.3|185884.3|185980.7|185890.7|185986.3|185896.3|185972.4|185882.4|18
1762386900000|2025-11-05 23:55:00|185976.8|185886.8|185981.6|185891.6|185983.5|185893.5|185976.8|185886.8|15
1762387200000|2025-11-06 00:00:00|185980.4|185890.4|186020|185930|186020|185930|185980.4|185890.4|35
1762387500000|2025-11-06 00:05:00|186014.9|185924.9|186014|185924|186018.5|185928.5|186009.8|185919.8|17
1762387800000|2025-11-06 00:10:00|186018.5|185928.5|186002.8|185912.8|186018.5|185928.5|185986.1|185896.1|27
1762388100000|2025-11-06 00:15:00|186001.5|185911.5|186017.3|185927.3|186021.1|185931.1|185990.5|185900.5|30
1762388400000|2025-11-06 00:20:00|186016.3|185926.3|186046|185956|186050.1|185960.1|186015.7|185925.7|24
1762388700000|2025-11-06 00:25:00|186049.5|185959.5|186060.3|185970.3|186061.9|185971.9|186047.9|185957.9|38
1762389000000|2025-11-06 00:30:00|186056.1|185966.1|186082.8|185992.8|186090.7|186000.7|186055.1|185965.1|88
1762389300000|2025-11-06 00:35:00|186084.5|185994.5|186051.5|185961.5|186084.5|185994.5|186039.8|185949.8|185
1762389600000|2025-11-06 00:40:00|186052|185962|186049.8|185959.8|186056.5|185966.5|186042.3|185952.3|82
1762389900000|2025-11-06 00:45:00|186047.7|185957.7|186060.3|185970.3|186065.8|185975.8|186029.7|185939.7|115
1762390200000|2025-11-06 00:50:00|186060.6|185970.6|186063|185973|186066.9|185976.9|186053.5|185963.5|240
1762390500000|2025-11-06 00:55:00|186063.6|185973.6|186055|185965|186066.3|185976.3|186052.9|185962.9|376
1762390800000|2025-11-06 01:00:00|186056.8|185966.8|186124.2|186034.2|186125.8|186035.8|186053|185963|178
1762391100000|2025-11-06 01:05:00|186124.9|186034.9|186128|186038|186130.5|186040.5|186093.3|186003.3|181
1762391400000|2025-11-06 01:10:00|186131.1|186041.1|186134.4|186044.4|186166.9|186076.9|186128.6|186038.6|165
1762391700000|2025-11-06 01:15:00|186128.7|186038.7|186123.5|186033.5|186128.7|186038.7|186115.7|186025.7|91
1762392000000|2025-11-06 01:20:00|186125.4|186035.4|186120.7|186030.7|186130|186040|186117.6|186027.6|260
1762392300000|2025-11-06 01:25:00|186122.3|186032.3|186161.3|186071.3|186165.3|186075.3|186120.2|186030.2|182
1762392600000|2025-11-06 01:30:00|186155.4|186065.4|186125|186035|186158.4|186068.4|186119.3|186029.3|222
1762392900000|2025-11-06 01:35:00|186122.8|186032.8|186120.3|186030.3|186133|186043|186099.7|186009.7|271
1762393200000|2025-11-06 01:40:00|186118.4|186028.4|186118.3|186028.3|186124.5|186034.5|186116.2|186026.2|33
1762393500000|2025-11-06 01:45:00|186118.2|186028.2|186105|186015|186118.5|186028.5|186094.2|186004.2|30
1762393800000|2025-11-06 01:50:00|186104.4|186014.4|186073|185983|186105|186015|186070.5|185980.5|32
1762394100000|2025-11-06 01:55:00|186075|185985|186059|185969|186075.4|185985.4|186056|185966|83
1762394400000|2025-11-06 02:00:00|186060.5|185970.5|186086.1|185996.1|186091|186006.9|186056.9|185969.5|93
1762394700000|2025-11-06 02:05:00|186089|185999|186084|185994|186092.1|186002.1|186079.3|185989.3|46
1762395000000|2025-11-06 02:10:00|186085.5|185995.5|186098.7|186008.7|186120.2|186030.2|186082.6|185992.6|124
1762395300000|2025-11-06 02:15:00|186100.9|186010.9|186063.6|185973.6|186100.9|186010.9|186059.1|185969.1|210
1762395600000|2025-11-06 02:20:00|186061.4|185971.4|186080.2|185990.2|186085.4|185995.4|186061.4|185971.4|28
1762395900000|2025-11-06 02:25:00|186079.9|185989.9|186104|186014|186120.5|186030.5|186079.9|185989.9|122
1762396200000|2025-11-06 02:30:00|186101|186011|186065.7|185975.7|186101|186011|186065.1|185975.1|73
1762396500000|2025-11-06 02:35:00|186065.3|185975.3|186050.8|185960.8|186084.2|185994.2|186050.8|185960.8|76
1762396800000|2025-11-06 02:40:00|186050.3|185960.3|186020.4|185930.4|186056.8|185966.8|186015.5|185925.5|76
1762397100000|2025-11-06 02:45:00|186017.4|185927.4|186030.4|185940.4|186033.1|185943.1|186016|185926|38
1762397400000|2025-11-06 02:50:00|186031.3|185941.3|186014.1|185924.1|186031.3|185941.3|186009.2|185919.2|65
1762397700000|2025-11-06 02:55:00|186013.7|185923.7|186000.2|185910.2|186015|185925|185991.8|185901.8|33
1762398000000|2025-11-06 03:00:00|185999|185909|186012.3|185922.3|186012.3|185943.9|185989.5|185902.2|40
1762398300000|2025-11-06 03:05:00|186013|185923|185988|185898|186026.2|185936.2|185974.6|185884.6|58
1762398600000|2025-11-06 03:10:00|185986.3|185896.3|185959.5|185869.5|185988.9|185898.9|185956.6|185866.6|72
1762398900000|2025-11-06 03:15:00|185960.5|185870.5|185957.7|185867.7|185962.9|185872.9|185949.8|185859.8|89
1762399200000|2025-11-06 03:20:00|185961.5|185871.5|185947.5|185857.5|185972.9|185882.9|185946|185856|80
1762399500000|2025-11-06 03:25:00|185946.4|185856.4|185950.1|185860.1|185958.8|185868.8|185946.4|185856.4|142
1762399800000|2025-11-06 03:30:00|185947.7|185857.7|185950.8|185860.8|185952.5|185862.5|185941.2|185851.2|111
1762400100000|2025-11-06 03:35:00|185952.5|185862.5|185941|185851|185952.5|185862.5|185938.1|185848.1|58
1762400400000|2025-11-06 03:40:00|185939.4|185849.4|185937|185847|185944.3|185854.3|185931.1|185841.1|22
1762400700000|2025-11-06 03:45:00|185940|185850|185940.1|185850.1|185944.6|185854.6|185934.6|185844.6|27
1762401000000|2025-11-06 03:50:00|185942.5|185852.5|185945.5|185855.5|185947|185857|185934.3|185844.3|19
1762401300000|2025-11-06 03:55:00|185945.2|185855.2|185949|185859|185956.4|185866.4|185945|185855|43
1762401600000|2025-11-06 04:00:00|185951.8|185861.8|185950.5|185860.5|185954.9|185864.9|185950.5|185860.5|29
1762401900000|2025-11-06 04:05:00|185951|185861|185949.3|185859.3|185952.6|185862.6|185943.2|185853.2|82
1762402200000|2025-11-06 04:10:00|185950.6|185860.6|185940.6|185850.6|185950.6|185860.6|185938.2|185848.2|105
1762402500000|2025-11-06 04:15:00|185944.5|185854.5|185937.7|185847.7|185944.5|185854.5|185932.8|185842.8|41
1762402800000|2025-11-06 04:20:00|185941.5|185851.5|185940.7|185850.7|185950.3|185860.3|185936.6|185846.6|47
1762403100000|2025-11-06 04:25:00|185940.8|185850.8|185953.8|185863.8|185955|185865|185940.5|185850.5|98
1762403400000|2025-11-06 04:30:00|185953.1|185863.1|185952.6|185862.6|185957.6|185867.6|185943.1|185853.1|98
1762403700000|2025-11-06 04:35:00|185952.3|185862.3|185954.5|185864.5|185955.1|185865.1|185945.9|185855.9|26
1762404000000|2025-11-06 04:40:00|185954.9|185864.9|185950.4|185860.4|185956.6|185866.6|185946.6|185856.6|42
1762404300000|2025-11-06 04:45:00|185952.1|185862.1|185962.1|185872.1|185964.5|185874.5|185946.7|185856.7|51
1762404600000|2025-11-06 04:50:00|185959.2|185869.2|185952.4|185862.4|185959.6|185869.6|185952.4|185862.4|106
1762404900000|2025-11-06 04:55:00|185951.6|185861.6|185946.3|185856.3|185954.9|185864.9|185945.4|185855.4|90
1762405200000|2025-11-06 05:00:00|185946.5|185856.5|185952|185862|185954.8|185864.8|185945.1|185855.1|135
1762405500000|2025-11-06 05:05:00|185952.5|185862.5|185949.5|185859.5|185959|185869|185946.9|185856.9|86
1762405800000|2025-11-06 05:10:00|185950.3|185860.3|185949.2|185859.2|185964.4|185874.4|185946.9|185856.9|61
1762406100000|2025-11-06 05:15:00|185948.7|185858.7|185947|185857|185963.3|185873.3|185945.6|185855.6|55
1762406400000|2025-11-06 05:20:00|185946.9|185856.9|185943.8|185853.8|185947.5|185857.5|185940|185850|25
1762406700000|2025-11-06 05:25:00|185935.1|185845.1|185934.5|185844.5|185944.3|185854.3|185926.4|185836.4|25
1762407000000|2025-11-06 05:30:00|185940.3|185850.3|185938.5|185848.5|185955.3|185865.3|185936.4|185846.4|23
1762407300000|2025-11-06 05:35:00|185941.2|185851.2|185973.9|185883.9|185980.1|185890.1|185939.6|185849.6|64
1762407600000|2025-11-06 05:40:00|185976.1|185886.1|185978.4|185888.4|185982.4|185892.4|185975.4|185885.4|18
1762407900000|2025-11-06 05:45:00|185980|185890|185986.7|185896.7|185995.5|185905.5|185980|185890|75
1762408200000|2025-11-06 05:50:00|185984.9|185894.9|185983.5|185893.5|185988.2|185898.2|185981.3|185891.3|90
1762408500000|2025-11-06 05:55:00|185981.8|185891.8|185985.8|185895.8|185988|185898|185976.4|185886.4|62
1762408800000|2025-11-06 06:00:00|185989.7|185899.7|185953.7|185863.7|186012.9|185922.9|185950.7|185860.7|218
1762409100000|2025-11-06 06:05:00|185952.8|185862.8|185946.7|185856.7|185953.5|185863.5|185936.6|185846.6|58
1762409400000|2025-11-06 06:10:00|185948|185858|185947|185857|185952.3|185862.3|185944.1|185854.1|44
1762409700000|2025-11-06 06:15:00|185945.4|185855.4|185947.2|185857.2|185949.9|185859.9|185942|185852|39
1762410000000|2025-11-06 06:20:00|185950|185860|185950.8|185860.8|185951.1|185861.1|185945.2|185855.2|58
1762410300000|2025-11-06 06:25:00|185950.3|185860.3|185961|185871|185973|185883|185947.6|185857.6|30
1762410600000|2025-11-06 06:30:00|185961.3|185871.3|185976.8|185886.8|185980.3|185890.3|185949.3|185859.3|103
1762410900000|2025-11-06 06:35:00|185980|185890|186014|185924|186034.7|185944.7|185977.1|185887.1|40
1762411200000|2025-11-06 06:40:00|186015.7|185925.7|186020|185930|186027.3|185937.3|186013.4|185923.4|114
1762411500000|2025-11-06 06:45:00|186022|185932|186021|185931|186025.5|185935.5|186013.5|185923.5|124
1762411800000|2025-11-06 06:50:00|186022.5|185932.5|186044.8|185954.8|186049.9|185959.9|186017.7|185927.7|364
1762412100000|2025-11-06 06:55:00|186045|185955|186054|185964|186055.3|185965.3|186034|185944|57
1762412400000|2025-11-06 07:00:00|186049|185959|186022.6|185932.6|186057.1|185967.1|186012.9|185922.9|186
1762412700000|2025-11-06 07:05:00|186021.6|185931.6|185986.6|185896.6|186025.7|185935.7|185983.3|185893.3|66
1762413000000|2025-11-06 07:10:00|185985|185895|185957.5|185867.5|185990.9|185900.9|185953.9|185863.9|116
1762413300000|2025-11-06 07:15:00|185959.6|185869.6|185987|185897|185989.8|185899.8|185953.4|185863.4|211
1762413600000|2025-11-06 07:20:00|185984.9|185894.9|185931.7|185841.7|185987.5|185897.5|185922.8|185832.8|180
1762413900000|2025-11-06 07:25:00|185930.4|185840.4|185940.9|185850.9|185945.3|185855.3|185907.2|185817.2|258
1762414200000|2025-11-06 07:30:00|185937.9|185847.9|185956.1|185866.1|185959.8|185869.8|185907.6|185817.6|406
1762414500000|2025-11-06 07:35:00|185956.3|185866.3|185956.5|185866.5|185963.8|185873.8|185945|185855|302
1762414800000|2025-11-06 07:40:00|185957.6|185867.6|185980.5|185890.5|185991.8|185901.8|185955.1|185865.1|336
1762415100000|2025-11-06 07:45:00|185978.3|185888.3|185917.8|185827.8|185982.4|185892.4|185912.6|185822.6|390
1762415400000|2025-11-06 07:50:00|185919.3|185829.3|185958.6|185868.6|185961.9|185871.9|185916.2|185826.2|297
1762415700000|2025-11-06 07:55:00|185959.1|185869.1|185961.5|185871.5|185970.1|185880.1|185946.4|185856.4|337
1762416000000|2025-11-06 08:00:00|185958.6|185868.6|185939.2|185849.2|185974.4|185884.4|185920.1|185830.1|396
1762416300000|2025-11-06 08:05:00|185938.9|185848.9|185879.6|185789.6|185941.9|185851.9|185840.6|185750.6|185
1762416600000|2025-11-06 08:10:00|185878|185788|185856.6|185766.6|185884.1|185794.1|185837.4|185747.4|256
1762416900000|2025-11-06 08:15:00|185853.6|185763.6|185849.7|185759.7|185886.4|185796.4|185841|185751|345
1762417200000|2025-11-06 08:20:00|185852.5|185762.5|185876.3|185786.3|185888.2|185798.2|185847.8|185757.8|556
1762417500000|2025-11-06 08:25:00|185878.2|185788.2|185884.2|185794.2|185888.7|185798.7|185865.6|185775.6|566
1762417800000|2025-11-06 08:30:00|185884.6|185794.6|185923.6|185833.6|185929|185839|185877.4|185787.4|545
1762418100000|2025-11-06 08:35:00|185922|185832|185925.3|185835.3|185928.3|185852.6|185899.8|185818.3|541
1762418400000|2025-11-06 08:40:00|185923.8|185833.8|185921.1|185831.1|185948.2|185858.2|185897.9|185823.5|571
1762418700000|2025-11-06 08:45:00|185921.7|185831.7|185869.2|185779.2|185927.9|185837.9|185869.2|185779.2|355
1762419000000|2025-11-06 08:50:00|185872.7|185782.7|185859.9|185769.9|185908.5|185818.5|185844|185754|573
1762419300000|2025-11-06 08:55:00|185861.6|185771.6|185786.1|185696.1|185861.6|185771.6|185767.7|185677.7|557
1762419600000|2025-11-06 09:00:00|185786.7|185696.7|185785.2|185695.2|185807.6|185717.6|185765.4|185675.4|650
1762419900000|2025-11-06 09:05:00|185782.8|185692.8|185849.7|185759.7|185857.8|185767.8|185779.6|185689.6|422
1762420200000|2025-11-06 09:10:00|185849.8|185759.8|185844|185754|185860.5|185770.5|185840.5|185750.5|474
1762420500000|2025-11-06 09:15:00|185844.2|185754.2|185831.7|185741.7|185879.1|185806.8|185821.3|185734.9|635
1762420800000|2025-11-06 09:20:00|185832.8|185742.8|185778.1|185688.1|185848.2|185772.8|185751|185685.4|593
1762421100000|2025-11-06 09:25:00|185779.5|185689.5|185734.7|185684.7|185837.1|185764.3|185734.3|185676.4|267
1762421400000|2025-11-06 09:30:00|185732.6|185682.6|185783.6|185693.6|185787.9|185702.5|185732.6|185667.5|285
1762421700000|2025-11-06 09:35:00|185765.3|185715.3|185787.1|185697.1|185792.9|185739.3|185734.3|185684|493
1762422000000|2025-11-06 09:40:00|185786.4|185696.4|185751.3|185701.3|185800.9|185747.4|185750.8|185684.8|406
1762422300000|2025-11-06 09:45:00|185757.5|185707.5|185778.6|185728.6|185804.2|185742.2|185748.1|185684.1|449
1762422600000|2025-11-06 09:50:00|185777.5|185727.5|185814.5|185764.5|185842.5|185766|185772.1|185702.3|565
1762422900000|2025-11-06 09:55:00|185816|185766|185861.5|185811.5|185883.1|185813.5|185807.6|185743|418
1762423200000|2025-11-06 10:00:00|185863.9|185813.9|185866|185816|185891|185829.1|185858.3|185790.8|398
1762423500000|2025-11-06 10:05:00|185865|185815|185865.9|185815.9|185891|185828.3|185860.3|185787.8|271
1762423800000|2025-11-06 10:10:00|185864.4|185814.4|185884.7|185794.7|185888.6|185826|185856.1|185786.4|288
1762424100000|2025-11-06 10:15:00|185883.5|185793.5|185878|185788|185891.6|185819.1|185857|185785|366
1762424400000|2025-11-06 10:20:00|185878.4|185788.4|185884.5|185794.5|185891.1|185801.1|185876.4|185786.4|272
1762424700000|2025-11-06 10:25:00|185884.2|185794.2|185883.2|185793.2|185892.4|185802.4|185881|185791|81
1762425000000|2025-11-06 10:30:00|185883.9|185793.9|185880.6|185790.6|185892.1|185802.1|185879.5|185789.5|201
1762425300000|2025-11-06 10:35:00|185884|185794|185924.7|185834.7|185925.9|185856.4|185868.2|185790.2|272
1762425600000|2025-11-06 10:40:00|185925.7|185835.7|185916.5|185826.5|185926.3|185836.3|185912.5|185822.5|118
1762425900000|2025-11-06 10:45:00|185913|185823|185960.6|185870.6|185964|185874|185902.3|185823|168
1762426200000|2025-11-06 10:50:00|185963.7|185873.7|185950.1|185860.1|185964.3|185874.3|185947.4|185857.4|191
1762426500000|2025-11-06 10:55:00|185949.1|185859.1|185960.7|185870.7|185965.9|185875.9|185949.1|185859.1|423
1762426800000|2025-11-06 11:00:00|185961.7|185871.7|185998.6|185908.6|186004.1|185914.1|185960.8|185870.8|375
1762427100000|2025-11-06 11:05:00|185998.2|185908.2|186011.8|185921.8|186020.9|185951.4|185964.8|185895.7|326
1762427400000|2025-11-06 11:10:00|186011.9|185921.9|186021.3|185931.3|186024.2|185955.1|185973|185904.2|350
1762427700000|2025-11-06 11:15:00|186021|185931|185988.4|185898.4|186027.5|185937.5|185959.7|185898.4|227
1762428000000|2025-11-06 11:20:00|185990.1|185900.1|185999.8|185909.8|186002.9|185929.7|185967|185885.2|240
1762428300000|2025-11-06 11:25:00|186001.5|185911.5|186019.2|185929.2|186024.3|185956.6|185982.2|185911.5|322
1762428600000|2025-11-06 11:30:00|186022.8|185932.8|186017.9|185927.9|186026.5|185955.2|186001.6|185926|123
1762428900000|2025-11-06 11:35:00|186020.8|185930.8|185986.1|185896.1|186024.2|185949.6|185957.5|185879.1|458
1762429200000|2025-11-06 11:40:00|185986.5|185896.5|185962.4|185912.4|185997.4|185918|185926.4|185854.6|365
1762429500000|2025-11-06 11:45:00|185959|185909|185969.2|185919.2|185993.8|185929.1|185957.2|185888.2|474
1762429800000|2025-11-06 11:50:00|185975.1|185925.1|185970|185920|186001.9|185935.6|185960.8|185891.6|431
1762430100000|2025-11-06 11:55:00|185968.7|185918.7|185932.8|185882.8|185992.7|185926|185926.9|185856.3|311
1762430400000|2025-11-06 12:00:00|185934.7|185884.7|185988.7|185898.7|186000.4|185937.8|185903.2|185841.9|723
1762430700000|2025-11-06 12:05:00|185987.5|185897.5|185905.7|185855.7|185988.8|185921.6|185886.3|185830.5|528
1762431000000|2025-11-06 12:10:00|185906.1|185856.1|185890.3|185840.3|185933.9|185859.8|185858.8|185785.3|452
1762431300000|2025-11-06 12:15:00|185892.3|185842.3|185868.7|185818.7|185913.6|185842.9|185858.6|185792.2|409
1762431600000|2025-11-06 12:20:00|185868.4|185818.4|185876|185786|185904.1|185854.1|185850|185783|456
1762431900000|2025-11-06 12:25:00|185880.1|185790.1|185933.1|185843.1|185933.1|185863.7|185862.9|185784.4|249
1762432200000|2025-11-06 12:30:00|185934.1|185844.1|185857.5|185807.5|185940|185860.8|185842.3|185788|369
1762432500000|2025-11-06 12:35:00|185855.7|185805.7|185750.3|185700.3|185860.1|185810.1|185712.1|185662.1|341
1762432800000|2025-11-06 12:40:00|185750.8|185700.8|185738.6|185648.6|185759.3|185709.3|185713.1|185645.4|381
1762433100000|2025-11-06 12:45:00|185738.8|185648.8|185727|185677|185738.8|185687|185664.3|185600.1|364
1762433400000|2025-11-06 12:50:00|185727.4|185677.4|185721.2|185671.2|185731.8|185681.8|185710.5|185660.5|443
1762433700000|2025-11-06 12:55:00|185719.6|185669.6|185721.8|185671.8|185760|185710|185704.7|185654.7|601
1762434000000|2025-11-06 13:00:00|185719.2|185669.2|185754.1|185704.1|185761.7|185711.7|185713.1|185636.3|486
1762434300000|2025-11-06 13:05:00|185754.4|185704.4|185754|185704|185784.5|185716.8|185714.5|185664.5|628
1762434600000|2025-11-06 13:10:00|185753.7|185703.7|185733.1|185683.1|185787.8|185721.3|185713|185643.2|629
1762434900000|2025-11-06 13:15:00|185732.8|185682.8|185668.2|185618.2|185736.1|185685.2|185659.9|185596.8|557
1762435200000|2025-11-06 13:20:00|185671.1|185621.1|185661.1|185611.1|185700.4|185627.5|185610.4|185554.5|515
1762435500000|2025-11-06 13:25:00|185661.8|185611.8|185708.2|185618.2|185719.6|185645.3|185661.8|185595|479
1762435800000|2025-11-06 13:30:00|185708.4|185618.4|185659.9|185609.9|185734.7|185656.2|185641.1|185569.8|432
1762436100000|2025-11-06 13:35:00|185657.1|185607.1|185635.7|185585.7|185696.2|185646.2|185606.1|185546|639
1762436400000|2025-11-06 13:40:00|185638.6|185588.6|185679.5|185629.5|185708.5|185638.6|185623.2|185568.7|508
1762436700000|2025-11-06 13:45:00|185680.5|185630.5|185618.1|185568.1|185682.3|185632.3|185611.5|185561.5|350
1762437000000|2025-11-06 13:50:00|185617.4|185567.4|185682|185632|185705.3|185637.3|185612.8|185559|586
1762437300000|2025-11-06 13:55:00|185680.2|185630.2|185884.1|185794.1|185884.1|185820.8|185676.4|185607.9|599
1762437600000|2025-11-06 14:00:00|185882.3|185792.3|185870.4|185820.4|185916.9|185853.1|185822.4|185753.3|492
1762437900000|2025-11-06 14:05:00|185889.4|185799.4|185938|185888|185981.2|185931.2|185876.4|185798.9|522
1762438200000|2025-11-06 14:10:00|185936.5|185886.5|185924.9|185874.9|185995.3|185945.3|185864.8|185814.8|567
1762438500000|2025-11-06 14:15:00|185927.1|185877.1|185956.3|185906.3|185957.4|185907.4|185902.3|185852.3|348
1762438800000|2025-11-06 14:20:00|185949.8|185899.8|185997|185947|186042.5|185992.5|185949.8|185899.8|635
1762439100000|2025-11-06 14:25:00|185997.8|185947.8|185994.9|185944.9|186001.5|185951.5|185932.9|185882.9|384
1762439400000|2025-11-06 14:30:00|185996|185946|186042.6|185992.6|186088.2|186038.2|185960|185910|535
1762439700000|2025-11-06 14:35:00|186044.3|185994.3|186031.4|185981.4|186112.5|186062.5|185995.3|185945.3|546
1762440000000|2025-11-06 14:40:00|186032.1|185982.1|186155.2|186105.2|186175.9|186125.9|186029.2|185979.2|546
1762440300000|2025-11-06 14:45:00|186150.7|186100.7|186108.5|186058.5|186176.1|186126.1|186059.5|186009.5|450
1762440600000|2025-11-06 14:50:00|186129.5|186039.5|186178.3|186128.3|186201.8|186151.8|186099.1|186039.5|386
1762440900000|2025-11-06 14:55:00|186182.3|186132.3|186205.8|186115.8|186222.7|186162.6|186144.2|186088.1|393
1762441200000|2025-11-06 15:00:00|186206.1|186116.1|186428|186338|186428.3|186357.9|186206.1|186116.1|584
1762441500000|2025-11-06 15:05:00|186429.2|186339.2|186385.2|186335.2|186434.2|186363.2|186297.6|186236.5|647
1762441800000|2025-11-06 15:10:00|186383.2|186333.2|186396.6|186346.6|186403.7|186353.7|186309.6|186254.2|455
1762442100000|2025-11-06 15:15:00|186401.4|186351.4|186279.2|186229.2|186417.6|186367.6|186279.2|186229.2|581
1762442400000|2025-11-06 15:20:00|186292.3|186242.3|186076|186026|186301.3|186251.3|186065.3|186015.3|533
1762442700000|2025-11-06 15:25:00|186077|186027|186166.7|186116.7|186193.8|186135.2|186034.3|185983.5|566
1762443000000|2025-11-06 15:30:00|186164.8|186114.8|186316.6|186266.6|186402.6|186319|186162.7|186112.7|724
1762443300000|2025-11-06 15:35:00|186318.6|186268.6|186450.4|186400.4|186479.6|186429.6|186316.4|186266.4|703
1762443600000|2025-11-06 15:40:00|186450.6|186400.6|186528.9|186478.9|186551.2|186501.2|186448.7|186398.7|691
1762443900000|2025-11-06 15:45:00|186519|186469|186530.6|186480.6|186594.1|186544.1|186478.1|186428.1|762
1762444200000|2025-11-06 15:50:00|186529.5|186479.5|186479.3|186389.3|186634|186564.6|186453.4|186382.9|506
1762444500000|2025-11-06 15:55:00|186478.2|186388.2|186542.4|186492.4|186559.9|186509.9|186422.5|186372.5|609
1762444800000|2025-11-06 16:00:00|186542.3|186492.3|186600.5|186550.5|186605|186555|186522.4|186472.4|569
1762445100000|2025-11-06 16:05:00|186599.3|186549.3|186517.5|186467.5|186623.1|186558.6|186466.2|186416.2|499
1762445400000|2025-11-06 16:10:00|186518.8|186468.8|186448.4|186398.4|186573|186523|186435.7|186385.7|518
1762445700000|2025-11-06 16:15:00|186455.6|186405.6|186482.3|186392.3|186523.1|186473.1|186387.9|186321|450
1762446000000|2025-11-06 16:20:00|186482|186392|186418|186368|186490.8|186419.2|186345.2|186285.8|471
1762446300000|2025-11-06 16:25:00|186415.7|186365.7|186428.2|186338.2|186485.3|186435.3|186407.2|186338|580
1762446600000|2025-11-06 16:30:00|186429.7|186339.7|186400.3|186310.3|186455|186405|186373.1|186308.7|578
1762446900000|2025-11-06 16:35:00|186399.7|186309.7|186338.7|186288.7|186471.7|186411.2|186322.7|186252.9|499
1762447200000|2025-11-06 16:40:00|186339.2|186289.2|186346|186296|186372.4|186320|186280.1|186230.1|422
1762447500000|2025-11-06 16:45:00|186347.4|186297.4|186395|186305|186434|186365.4|186347.4|186297.4|434
1762447800000|2025-11-06 16:50:00|186399|186309|186227.5|186177.5|186406.6|186337.1|186202.6|186152.6|489
1762448100000|2025-11-06 16:55:00|186224.9|186174.9|186259.1|186209.1|186290.3|186240.3|186223|186171.5|397
1762448400000|2025-11-06 17:00:00|186251.6|186201.6|186097|186047|186251.6|186201.6|186086.5|186036.5|458
1762448700000|2025-11-06 17:05:00|186098.6|186048.6|186157.5|186067.5|186229.1|186156.9|186038.3|185988.3|427
1762449000000|2025-11-06 17:10:00|186158.9|186068.9|186216.3|186166.3|186234.7|186184.7|186111.2|186031.2|425
1762449300000|2025-11-06 17:15:00|186217.1|186167.1|186243.5|186193.5|186273.3|186202|186170.8|186105.4|309
1762449600000|2025-11-06 17:20:00|186244.7|186194.7|186350.1|186300.1|186380.8|186316.2|186242.6|186192.6|398
1762449900000|2025-11-06 17:25:00|186349.2|186299.2|186317.2|186267.2|186425.2|186375.2|186310.9|186248|470
1762450200000|2025-11-06 17:30:00|186319.2|186269.2|186312.6|186262.6|186351.1|186301.1|186266.6|186205.1|392
1762450500000|2025-11-06 17:35:00|186310.9|186260.9|186310.6|186260.6|186355.8|186279.7|186286.8|186236.8|287
1762450800000|2025-11-06 17:40:00|186311.8|186261.8|186244.8|186194.8|186343.5|186290.2|186240.8|186172|352
1762451100000|2025-11-06 17:45:00|186247.8|186197.8|186157.7|186107.7|186256.3|186206.3|186143.5|186093.5|460
1762451400000|2025-11-06 17:50:00|186159|186109|186138.9|186088.9|186168.4|186118.4|186130.5|186080.5|306
1762451700000|2025-11-06 17:55:00|186141.2|186091.2|186191.1|186141.1|186211.5|186161.5|186140.4|186090.4|346
1762452000000|2025-11-06 18:00:00|186192|186142|186214|186164|186221|186171|186188.2|186138.2|439
1762452300000|2025-11-06 18:05:00|186214.8|186164.8|186235.1|186185.1|186281.6|186231.6|186212.7|186162.7|611
1762452600000|2025-11-06 18:10:00|186236.7|186186.7|186203.6|186153.6|186273.5|186202.9|186201.2|186139.7|778
1762452900000|2025-11-06 18:15:00|186205.8|186155.8|186239|186149|186255.5|186189.4|186177.9|186127.9|473
1762453200000|2025-11-06 18:20:00|186239.5|186149.5|186192.9|186102.9|186239.5|186164.7|186174.4|186099.2|312
1762453500000|2025-11-06 18:25:00|186195.2|186105.2|186110|186060|186202.5|186126.3|186105.3|186055.3|383
1762453800000|2025-11-06 18:30:00|186112.3|186062.3|186072.8|186022.8|186131|186062.8|186065.2|185997|181
1762454100000|2025-11-06 18:35:00|186076|186026|186029.5|185979.5|186077.1|186027.1|185963.6|185913.6|453
1762454400000|2025-11-06 18:40:00|186028.7|185978.7|186040.8|185950.8|186068.2|185981.6|186004.1|185939.3|553
1762454700000|2025-11-06 18:45:00|186042.4|185952.4|185996.4|185946.4|186066.5|186016.5|185994.1|185944.1|552
1762455000000|2025-11-06 18:50:00|186000.9|185950.9|186022.9|185972.9|186039.2|185989.2|185970.8|185920.8|253
1762455300000|2025-11-06 18:55:00|186023.1|185973.1|186091.9|186001.9|186111.9|186044|186021.8|185971.8|531
1762455600000|2025-11-06 19:00:00|186095.5|186005.5|185938.7|185888.7|186168.6|186085.6|185931.6|185881.6|508
1762455900000|2025-11-06 19:05:00|185940.2|185890.2|185915.7|185825.7|185967|185903.3|185877.3|185812.8|436
1762456200000|2025-11-06 19:10:00|185914.8|185824.8|185784|185734|185915.9|185837.7|185753.9|185703.9|341
1762456500000|2025-11-06 19:15:00|185791.1|185741.1|185739.7|185689.7|185804|185754|185729.3|185679.3|360
1762456800000|2025-11-06 19:20:00|185741.5|185691.5|185721|185671|185744.7|185692.7|185610.8|185541.5|395
1762457100000|2025-11-06 19:25:00|185720|185670|185697.2|185647.2|185744.9|185677.4|185659|185609|434
1762457400000|2025-11-06 19:30:00|185692.2|185642.2|185585.4|185535.4|185699.8|185645.3|185568.4|185509|414
1762457700000|2025-11-06 19:35:00|185585.7|185535.7|185609.2|185559.2|185619|185569|185541.8|185491.8|441
1762458000000|2025-11-06 19:40:00|185603.2|185553.2|185654.1|185604.1|185676.9|185622.1|185596.4|185546.4|469
1762458300000|2025-11-06 19:45:00|185657|185607|185708.4|185658.4|185769.7|185719.7|185655.1|185605.1|294
1762458600000|2025-11-06 19:50:00|185706.1|185656.1|185656.2|185606.2|185741.1|185691.1|185648.3|185598.3|279
1762458900000|2025-11-06 19:55:00|185656.5|185606.5|185685.3|185635.3|185727.3|185677.3|185633.9|185583.9|404
1762459200000|2025-11-06 20:00:00|185687.1|185637.1|185665.5|185615.5|185723.8|185673.8|185656.5|185606.5|242
1762459500000|2025-11-06 20:05:00|185663.4|185613.4|185626.6|185576.6|185701.6|185642.1|185613.4|185552.6|542
1762459800000|2025-11-06 20:10:00|185624.2|185574.2|185622.1|185572.1|185641.8|185577.1|185578.6|185512.9|634
1762460100000|2025-11-06 20:15:00|185623.8|185573.8|185628.5|185578.5|185659.6|185609.6|185618.8|185560.4|378
1762460400000|2025-11-06 20:20:00|185629.2|185579.2|185623.8|185573.8|185645|185580.7|185584.3|185534.3|529
1762460700000|2025-11-06 20:25:00|185620.1|185570.1|185711.3|185661.3|185721.4|185671.4|185614.6|185548.3|474
1762461000000|2025-11-06 20:30:00|185706.5|185656.5|185683.2|185633.2|185714.2|185656.5|185663.5|185613.3|678
1762461300000|2025-11-06 20:35:00|185684.8|185634.8|185717.1|185667.1|185722.1|185672.1|185677.4|185612.2|606
1762461600000|2025-11-06 20:40:00|185718.8|185668.8|185683.8|185633.8|185718.8|185668.8|185680.4|185613.4|600
1762461900000|2025-11-06 20:45:00|185681.7|185631.7|185766|185716|185777.4|185726.2|185680.7|185630.7|489
1762462200000|2025-11-06 20:50:00|185759.8|185709.8|185793.3|185743.3|185805.4|185755.4|185736.5|185686.5|587
1762462500000|2025-11-06 20:55:00|185796.9|185746.9|185806.2|185756.2|185837|185787|185790.9|185725.2|400
1762462800000|2025-11-06 21:00:00|185803.8|185753.8|185828.9|185778.9|185833|185783|185803.8|185753.8|515
1762463100000|2025-11-06 21:05:00|185827.2|185777.2|185773.3|185723.3|185840.7|185790.7|185771|185712.8|251
1762463400000|2025-11-06 21:10:00|185775.6|185725.6|185763.9|185713.9|185791|185726.6|185751.3|185682.2|243
1762463700000|2025-11-06 21:15:00|185766.7|185716.7|185779.6|185689.6|185790.1|185720.6|185762.5|185688.8|226
1762464000000|2025-11-06 21:20:00|185781.9|185691.9|185788.2|185698.2|185790.1|185700.1|185778.6|185688.6|228
1762464300000|2025-11-06 21:25:00|185786.6|185696.6|185766.2|185716.2|185788.6|185737.1|185735.3|185667.5|298
1762464600000|2025-11-06 21:30:00|185765.1|185715.1|185781.6|185731.6|185814.5|185744.7|185761.3|185703.8|96
1762464900000|2025-11-06 21:35:00|185781.1|185731.1|185790.6|185740.6|185810.6|185740.6|185780.9|185710.5|27
1762465200000|2025-11-06 21:40:00|185788.7|185738.7|185764.7|185714.7|185800.6|185750.6|185762.2|185712.2|207
1762465500000|2025-11-06 21:45:00|185764.3|185714.3|185774.7|185724.7|185779.6|185729.6|185754.6|185704.6|142
1762465800000|2025-11-06 21:50:00|185776.9|185726.9|185792.9|185742.9|185807.7|185757.7|185767.5|185717.5|157
1762466100000|2025-11-06 21:55:00|185792.6|185742.6|185843.4|185753.4|185865.6|185760.6|185789.7|185704.2|86
1762466400000|2025-11-06 22:00:00|185847.9|185757.9|186258.3|185948.3|186258.3|185948.3|185837|185747|5
1762466700000|2025-11-06 22:05:00|186256.4|185946.4|186060.5|185750.5|186256.4|185946.4|186057.6|185747.6|6
1762467000000|2025-11-06 22:10:00|186063.6|185753.6|186055.9|185745.9|186063.6|185753.6|186020.1|185736.3|23
1762467300000|2025-11-06 22:15:00|186055.6|185745.6|186056.3|185746.3|186056.3|185746.3|186055.6|185745.6|2
1762467600000|2025-11-06 22:20:00|186056.9|185746.9|186019.8|185749.5|186063.3|185753.3|185999.6|185723.6|34
1762467900000|2025-11-06 22:25:00|186019.7|185749.7|186010|185741.6|186023.2|185758.7|186002.3|185736.7|27
1762468200000|2025-11-06 22:30:00|186055.6|185745.6|186041.9|185731.9|186055.6|185745.6|186011|185731.9|13
1762468500000|2025-11-06 22:35:00|186041.5|185758.2|186035.2|185768.4|186041.5|185768.4|186035.2|185758.2|30
1762468800000|2025-11-06 22:40:00|186035.4|185768.6|186033.5|185770.4|186040.4|185770.4|186033.5|185762|20
1762469100000|2025-11-06 22:45:00|186032.6|185770.5|186021.7|185765.7|186057.7|185773|186001.2|185740.1|32
1762469400000|2025-11-06 22:50:00|186021.6|185765.8|186067.7|185777.8|186067.7|185777.8|185999.1|185752.4|29
1762469700000|2025-11-06 22:55:00|186020|185780.1|185993.5|185792.6|186050.9|185795.5|185993.5|185765.5|37
1762470000000|2025-11-06 23:00:00|186083.3|185792|185900.4|185810.4|186085|185810.4|185865.5|185719.8|73
1762470300000|2025-11-06 23:05:00|185891.8|185801.8|185894.4|185804.4|185907.4|185817.4|185879.5|185789.5|27
1762470600000|2025-11-06 23:10:00|185889.2|185799.2|185863.6|185773.6|185889.2|185799.2|185863.3|185773.3|26
1762470900000|2025-11-06 23:15:00|185872.9|185782.9|185813.3|185723.3|185872.9|185782.9|185810|185720|25
1762471200000|2025-11-06 23:20:00|185812.2|185722.2|185810.3|185720.3|185822.2|185732.2|185796.7|185706.7|40
1762471500000|2025-11-06 23:25:00|185811.5|185721.5|185779.5|185689.5|185812.5|185722.5|185775.6|185685.6|34
1762471800000|2025-11-06 23:30:00|185780|185690|185800.4|185710.4|185800.4|185710.4|185777.7|185687.7|20
1762472100000|2025-11-06 23:35:00|185800|185710|185795.2|185705.2|185803.2|185713.2|185795.2|185705.2|18
1762472400000|2025-11-06 23:40:00|185794|185704|185769.3|185679.3|185794|185704|185762|185672|22
1762472700000|2025-11-06 23:45:00|185770|185680|185765|185675|185770.1|185680.1|185753.8|185663.8|20
1762473000000|2025-11-06 23:50:00|185763.1|185673.1|185764|185674|185766.8|185676.8|185761.2|185671.2|19
1762473300000|2025-11-06 23:55:00|185765|185675|185765|185675|185765.5|185675.5|185760.9|185670.9|21
1762473600000|2025-11-07 00:00:00|185761|185671|185760.6|185670.6|185776.5|185686.5|185756.9|185666.9|49
1762473900000|2025-11-07 00:05:00|185762|185672|185762.6|185672.6|185764.7|185674.7|185759.4|185669.4|24
1762474200000|2025-11-07 00:10:00|185762.5|185672.5|185764.3|185674.3|185766.3|185676.3|185759.4|185669.4|30
1762474500000|2025-11-07 00:15:00|185764.8|185674.8|185778.2|185688.2|185780.6|185690.6|185763|185673|40
1762474800000|2025-11-07 00:20:00|185776.4|185686.4|185774.3|185684.3|185777.6|185687.6|185762|185672|54
1762475100000|2025-11-07 00:25:00|185772|185682|185772.5|185682.5|185785.4|185695.4|185769|185679|30
1762475400000|2025-11-07 00:30:00|185772.8|185682.8|185763.5|185673.5|185772.8|185682.8|185759.1|185669.1|82
1762475700000|2025-11-07 00:35:00|185767.1|185677.1|185764|185674|185768.3|185678.3|185757.3|185667.3|88
1762476000000|2025-11-07 00:40:00|185764.5|185674.5|185762|185672|185766.3|185676.3|185757.7|185667.7|31
1762476300000|2025-11-07 00:45:00|185763.7|185673.7|185764.7|185674.7|185767.4|185677.4|185760.7|185670.7|29
1762476600000|2025-11-07 00:50:00|185764.5|185674.5|185787.1|185697.1|185791.3|185701.3|185757.7|185667.7|63
1762476900000|2025-11-07 00:55:00|185788.9|185698.9|185777.4|185687.4|185790.3|185714|185736.8|185666.9|134
1762477200000|2025-11-07 01:00:00|185776|185686|185782.5|185692.5|185822|185732|185769.8|185679.8|142
1762477500000|2025-11-07 01:05:00|185783|185693|185831.2|185741.2|185832.3|185742.3|185780.5|185690.5|147
1762477800000|2025-11-07 01:10:00|185829.7|185739.7|185821.2|185731.2|185831.1|185741.1|185816.5|185726.5|117
1762478100000|2025-11-07 01:15:00|185821.4|185731.4|185833.3|185743.3|185836.5|185746.5|185818.2|185728.2|198
1762478400000|2025-11-07 01:20:00|185832.5|185742.5|185834.3|185744.3|185840.4|185750.4|185822.3|185732.3|189
1762478700000|2025-11-07 01:25:00|185834.8|185744.8|185868.1|185778.1|185872.5|185782.5|185834.1|185744.1|349
1762479000000|2025-11-07 01:30:00|185871.6|185781.6|185882.6|185792.6|185889.3|185799.3|185853.8|185763.8|184
1762479300000|2025-11-07 01:35:00|185882.9|185792.9|185860.2|185770.2|185928.9|185838.9|185856.3|185766.3|185
1762479600000|2025-11-07 01:40:00|185859.5|185769.5|185857.8|185767.8|185868.5|185778.5|185846|185756|210
1762479900000|2025-11-07 01:45:00|185858.8|185768.8|185869.4|185779.4|185881.5|185791.5|185850.8|185760.8|221
1762480200000|2025-11-07 01:50:00|185871.3|185781.3|185853.4|185763.4|185885.2|185795.2|185848.5|185758.5|161
1762480500000|2025-11-07 01:55:00|185855.6|185765.6|185851.3|185761.3|185862.8|185772.8|185844.6|185754.6|190
1762480800000|2025-11-07 02:00:00|185852.7|185762.7|185859.7|185769.7|185862|185772|185837.4|185747.4|179
1762481100000|2025-11-07 02:05:00|185860.2|185770.2|185844.1|185754.1|185885.2|185795.2|185839.2|185749.2|169
1762481400000|2025-11-07 02:10:00|185843.4|185753.4|185850.1|185760.1|185852.8|185762.8|185843.4|185753.4|132
1762481700000|2025-11-07 02:15:00|185851.6|185761.6|185851.3|185761.3|185862|185772|185846|185756|125
1762482000000|2025-11-07 02:20:00|185853.3|185763.3|185868.3|185778.3|185884.4|185794.4|185848.6|185758.6|177
1762482300000|2025-11-07 02:25:00|185870.5|185780.5|185884.9|185794.9|185889.6|185799.6|185856.5|185766.5|111
1762482600000|2025-11-07 02:30:00|185884.1|185794.1|185858.5|185768.5|185891.2|185801.2|185856.9|185766.9|146
1762482900000|2025-11-07 02:35:00|185855.5|185765.5|185847.5|185757.5|185857.8|185767.8|185845.2|185755.2|530
1762483200000|2025-11-07 02:40:00|185846.5|185756.5|185860.5|185770.5|185863.5|185773.5|185846.5|185756.5|72
1762483500000|2025-11-07 02:45:00|185854.5|185764.5|185863.5|185773.5|185864.2|185774.2|185851.7|185761.7|100
1762483800000|2025-11-07 02:50:00|185864.8|185774.8|185857.2|185767.2|185871.6|185781.6|185854.4|185764.4|161
1762484100000|2025-11-07 02:55:00|185857.4|185767.4|185852|185762|185861.3|185771.3|185849.6|185759.6|77
1762484400000|2025-11-07 03:00:00|185850|185760|185846|185756|185853.6|185763.6|185838|185748|64
1762484700000|2025-11-07 03:05:00|185843.5|185753.5|185856.2|185766.2|185860|185770|185830|185740|63
1762485000000|2025-11-07 03:10:00|185855.7|185765.7|185864.3|185774.3|185874.6|185784.6|185855.7|185765.7|55
1762485300000|2025-11-07 03:15:00|185860.9|185770.9|185916.5|185826.5|185919.5|185829.5|185855|185765|50
1762485600000|2025-11-07 03:20:00|185917|185827|185886.6|185796.6|185923.5|185833.5|185884.6|185794.6|92
1762485900000|2025-11-07 03:25:00|185890.1|185800.1|185890|185800|185896|185806|185884|185794|100
1762486200000|2025-11-07 03:30:00|185892.6|185802.6|185891|185801|185900.5|185810.5|185887.5|185797.5|73
1762486500000|2025-11-07 03:35:00|185889|185799|185894.7|185804.7|185897.4|185807.4|185887.9|185797.9|85
1762486800000|2025-11-07 03:40:00|185893.7|185803.7|185891.7|185801.7|185895.3|185805.3|185885.3|185795.3|90
1762487100000|2025-11-07 03:45:00|185891.5|185801.5|185890.5|185800.5|185897.5|185807.5|185887.1|185797.1|68
1762487400000|2025-11-07 03:50:00|185898.9|185808.9|185891|185801|185898.9|185808.9|185889.5|185799.5|25
1762487700000|2025-11-07 03:55:00|185888.3|185798.3|185884.9|185794.9|185893.1|185803.1|185883.1|185793.1|148
1762488000000|2025-11-07 04:00:00|185885.4|185795.4|185919.4|185829.4|185924.2|185834.2|185885.4|185795.4|78
1762488300000|2025-11-07 04:05:00|185921.5|185831.5|185914.2|185824.2|185922|185832|185910.6|185820.6|85
1762488600000|2025-11-07 04:10:00|185917.1|185827.1|185920.3|185830.3|185922.8|185832.8|185911.5|185821.5|72
1762488900000|2025-11-07 04:15:00|185919.3|185829.3|185847.1|185757.1|185920|185830|185847.1|185757.1|191
1762489200000|2025-11-07 04:20:00|185848.1|185758.1|185853|185763|185861.8|185771.8|185844.5|185754.5|217
1762489500000|2025-11-07 04:25:00|185856|185766|185849|185759|185862.6|185772.6|185846|185756|51
1762489800000|2025-11-07 04:30:00|185844.5|185754.5|185847.3|185757.3|185857.6|185767.6|185844.5|185754.5|55
1762490100000|2025-11-07 04:35:00|185845.6|185755.6|185838.4|185748.4|185851|185761|185832.5|185742.5|64
1762490400000|2025-11-07 04:40:00|185839|185749|185847.9|185757.9|185851.2|185761.2|185837|185747|31
1762490700000|2025-11-07 04:45:00|185847.8|185757.8|185849.8|185759.8|185857.3|185767.3|185845|185755|35
1762491000000|2025-11-07 04:50:00|185851.5|185761.5|185846.2|185756.2|185856.8|185766.8|185846.2|185756.2|19
1762491300000|2025-11-07 04:55:00|185846.1|185756.1|185827.6|185737.6|185850.3|185760.3|185820.6|185730.6|47
1762491600000|2025-11-07 05:00:00|185827.1|185737.1|185789.1|185699.1|185854.5|185764.5|185782.5|185692.5|92
1762491900000|2025-11-07 05:05:00|185786.4|185696.4|185779.5|185689.5|185786.9|185696.9|185775.5|185685.5|518
1762492200000|2025-11-07 05:10:00|185779.1|185689.1|185739.4|185649.4|185784.4|185694.4|185735|185645|112
1762492500000|2025-11-07 05:15:00|185741.4|185651.4|185746.9|185656.9|185749.7|185659.7|185729.4|185639.4|68
1762492800000|2025-11-07 05:20:00|185744.5|185654.5|185748.2|185658.2|185761.1|185671.1|185733|185643|115
1762493100000|2025-11-07 05:25:00|185749.3|185659.3|185752.7|185662.7|185753.4|185663.4|185741|185651|149
1762493400000|2025-11-07 05:30:00|185752.3|185662.3|185714|185624|185752.3|185662.3|185706.5|185616.5|59
1762493700000|2025-11-07 05:35:00|185714.5|185624.5|185678|185588|185720|185630|185676.5|185586.5|58
1762494000000|2025-11-07 05:40:00|185680.3|185590.3|185686.3|185596.3|185689.3|185599.3|185676|185586|109
1762494300000|2025-11-07 05:45:00|185687.8|185597.8|185688.2|185598.2|185691.2|185601.2|185680.9|185590.9|41
1762494600000|2025-11-07 05:50:00|185689.5|185599.5|185682.7|185592.7|185692.7|185602.7|185679.9|185589.9|270
1762494900000|2025-11-07 05:55:00|185684.3|185594.3|185679.8|185589.8|185689.9|185599.9|185678.7|185588.7|60
1762495200000|2025-11-07 06:00:00|185676.8|185586.8|185646.5|185556.5|185684|185594|185637.8|185547.8|163
1762495500000|2025-11-07 06:05:00|185648|185558|185644|185554|185656.6|185566.6|185637|185547|139
1762495800000|2025-11-07 06:10:00|185645.4|185555.4|185613.7|185523.7|185648|185558|185607.6|185517.6|156
1762496100000|2025-11-07 06:15:00|185614.3|185524.3|185616.2|185526.2|185622|185532|185605|185515|116
1762496400000|2025-11-07 06:20:00|185616.6|185526.6|185611.5|185521.5|185626.4|185536.4|185610|185520|107
1762496700000|2025-11-07 06:25:00|185615.1|185525.1|185615.6|185525.6|185618.8|185528.8|185611.5|185521.5|39
1762497000000|2025-11-07 06:30:00|185614.9|185524.9|185584.9|185494.9|185615.5|185525.5|185578.5|185488.5|97
1762497300000|2025-11-07 06:35:00|185586.1|185496.1|185581.5|185491.5|185601.4|185511.4|185580.7|185490.7|119
1762497600000|2025-11-07 06:40:00|185580|185490|185601.9|185511.9|185605.1|185539.1|185578|185488|63
1762497900000|2025-11-07 06:45:00|185602.4|185512.4|185586.1|185496.1|185608.3|185518.3|185576.7|185486.7|94
1762498200000|2025-11-07 06:50:00|185584.8|185494.8|185585|185495|185585|185495|185575.5|185485.5|90
1762498500000|2025-11-07 06:55:00|185581|185491|185583.8|185493.8|185588.7|185498.7|185576.6|185486.6|130
1762498800000|2025-11-07 07:00:00|185583.7|185493.7|185585.5|185495.5|185608.8|185541.9|185554.3|185486.3|267
1762499100000|2025-11-07 07:05:00|185586.1|185496.1|185542.4|185492.4|185592.9|185521.3|185534.7|185484.7|214
1762499400000|2025-11-07 07:10:00|185562.9|185472.9|185578.5|185488.5|185582.2|185518.3|185542.7|185465.5|162
1762499700000|2025-11-07 07:15:00|185576.3|185486.3|185581.2|185491.2|185588.5|185516.4|185556.8|185485|279
1762500000000|2025-11-07 07:20:00|185582.5|185492.5|185574.5|185484.5|185582.5|185512.9|185539|185481.5|142
1762500300000|2025-11-07 07:25:00|185578|185488|185575.5|185485.5|185584.1|185513.6|185551.1|185482.7|92
1762500600000|2025-11-07 07:30:00|185574.5|185484.5|185569.9|185479.9|185578.3|185488.3|185565.3|185475.3|111
1762500900000|2025-11-07 07:35:00|185571.1|185481.1|185579.2|185489.2|185580.3|185490.3|185567.5|185477.5|65
1762501200000|2025-11-07 07:40:00|185578.8|185488.8|185593.2|185503.2|185609|185519|185576.5|185486.5|96
1762501500000|2025-11-07 07:45:00|185589|185499|185591|185501|185594.8|185534.1|185580.4|185493|86
1762501800000|2025-11-07 07:50:00|185591.5|185501.5|185590.3|185500.3|185615.3|185525.3|185583.1|185493.1|134
1762502100000|2025-11-07 07:55:00|185592.1|185502.1|185585.5|185495.5|185600.3|185510.3|185554.9|185488.9|117
1762502400000|2025-11-07 08:00:00|185580.9|185490.9|185635.8|185585.8|185637.6|185585.8|185575.6|185485.6|301
1762502700000|2025-11-07 08:05:00|185624.4|185574.4|185549|185459|185651.2|185586.8|185531.4|185455.6|219
1762503000000|2025-11-07 08:10:00|185551.1|185461.1|185555.1|185465.1|185581.2|185491.2|185531.7|185455.4|119
1762503300000|2025-11-07 08:15:00|185556.7|185466.7|185551.9|185461.9|185568.9|185479.1|185524.5|185454.3|136
1762503600000|2025-11-07 08:20:00|185551.2|185461.2|185516.6|185426.6|185552.7|185462.7|185486.3|185421.3|84
1762503900000|2025-11-07 08:25:00|185517.3|185427.3|185555.5|185465.5|185562.6|185472.6|185517.3|185427.3|191
1762504200000|2025-11-07 08:30:00|185562|185472|185535|185445|185580.5|185490.5|185526.8|185436.8|171
1762504500000|2025-11-07 08:35:00|185534.5|185444.5|185539.5|185449.5|185584.5|185506.6|185534.5|185444.5|168
1762504800000|2025-11-07 08:40:00|185540.8|185450.8|185554.5|185464.5|185554.5|185464.5|185529.4|185439.4|235
1762505100000|2025-11-07 08:45:00|185555|185465|185533.4|185443.4|185562.2|185472.2|185527.7|185437.7|205
1762505400000|2025-11-07 08:50:00|185533.8|185443.8|185527.6|185437.6|185537.5|185447.5|185522.5|185432.5|66
1762505700000|2025-11-07 08:55:00|185526.4|185436.4|185504.6|185414.6|185545.6|185458.5|185486.5|185408.8|158
1762506000000|2025-11-07 09:00:00|185504.1|185414.1|185501.8|185411.8|185515.2|185425.2|185468.4|185378.4|282
1762506300000|2025-11-07 09:05:00|185501|185411|185495.8|185405.8|185514.7|185424.7|185479.7|185389.7|177
1762506600000|2025-11-07 09:10:00|185495.2|185405.2|185474.5|185384.5|185497.3|185407.3|185468.6|185378.6|157
1762506900000|2025-11-07 09:15:00|185474|185384|185478.3|185388.3|185486.2|185396.2|185464.3|185374.3|238
1762507200000|2025-11-07 09:20:00|185479|185389|185506.3|185416.3|185506.3|185416.3|185469.5|185379.5|209
1762507500000|2025-11-07 09:25:00|185505.3|185415.3|185504.6|185414.6|185520.5|185430.5|185496.2|185406.2|200
1762507800000|2025-11-07 09:30:00|185504.9|185414.9|185518.5|185428.5|185527.8|185437.8|185498.5|185408.5|109
1762508100000|2025-11-07 09:35:00|185519.2|185429.2|185494.9|185444.9|185526.6|185449.5|185492.3|185423.1|128
1762508400000|2025-11-07 09:40:00|185494.4|185444.4|185499.1|185449.1|185527.9|185475.8|185492.1|185434.4|85
1762508700000|2025-11-07 09:45:00|185498.3|185448.3|185517.3|185427.3|185523.3|185448.3|185476.1|185414.4|114
1762509000000|2025-11-07 09:50:00|185516.5|185426.5|185517.4|185427.4|185543.6|185475.4|185495.4|185422|246
1762509300000|2025-11-07 09:55:00|185518.7|185428.7|185481.5|185431.5|185526.2|185456.2|185475.1|185407.1|134
1762509600000|2025-11-07 10:00:00|185483.1|185433.1|185411.5|185361.5|185499.6|185444.4|185398.2|185348.2|117
1762509900000|2025-11-07 10:05:00|185412.3|185362.3|185407.6|185317.6|185414.9|185364.9|185389.7|185317.6|106
1762510200000|2025-11-07 10:10:00|185411.8|185321.8|185396|185346|185421.1|185347.5|185391.4|185312.1|81
1762510500000|2025-11-07 10:15:00|185397.4|185347.4|185420.1|185370.1|185446.6|185380.6|185397.4|185325.9|143
1762510800000|2025-11-07 10:20:00|185421.2|185371.2|185425.2|185375.2|185462.3|185376.3|185418.8|185351.5|68
1762511100000|2025-11-07 10:25:00|185426|185376|185393.6|185343.6|185453.2|185376|185393.6|185343.6|118
1762511400000|2025-11-07 10:30:00|185391.7|185341.7|185384.6|185294.6|185416.5|185348.8|185379.6|185289.6|74
1762511700000|2025-11-07 10:35:00|185384.4|185294.4|185355.5|185265.5|185384.6|185294.6|185333.9|185265.5|77
1762512000000|2025-11-07 10:40:00|185357.6|185267.6|185385.8|185295.8|185386.7|185319.6|185328.7|185265|94
1762512300000|2025-11-07 10:45:00|185386|185296|185355.9|185265.9|185391|185314.9|185330.5|185265|72
1762512600000|2025-11-07 10:50:00|185356.4|185266.4|185294.5|185244.5|185358.5|185286|185288.6|185238.6|116
1762512900000|2025-11-07 10:55:00|185296|185246|185318.4|185228.4|185342.1|185273.3|185287.2|185218.7|146
1762513200000|2025-11-07 11:00:00|185319.6|185229.6|185340.3|185290.3|185348.7|185290.3|185291.1|185226.1|159
1762513500000|2025-11-07 11:05:00|185338.7|185288.7|185375.9|185285.9|185395.9|185318.8|185333.6|185266.4|98
1762513800000|2025-11-07 11:10:00|185375.2|185285.2|185427.6|185337.6|185429.4|185361.9|185356.8|185284.4|174
1762514100000|2025-11-07 11:15:00|185427.9|185337.9|185464.8|185414.8|185523.9|185433.9|185421.8|185337.9|347
1762514400000|2025-11-07 11:20:00|185482.1|185392.1|185522.1|185432.1|185523.9|185433.9|185459.2|185387|176
1762514700000|2025-11-07 11:25:00|185523.5|185433.5|185488|185398|185525|185450.8|185465.7|185397|115
1762515000000|2025-11-07 11:30:00|185489.4|185399.4|185581.9|185531.9|185619.4|185554|185461.2|185390.9|159
1762515300000|2025-11-07 11:35:00|185585|185535|185591.5|185501.5|185621.1|185546.2|185553.2|185483.2|164
1762515600000|2025-11-07 11:40:00|185595|185505|185551.4|185461.4|185603.4|185513.4|185528.8|185461.4|121
1762515900000|2025-11-07 11:45:00|185546.2|185456.2|185460.7|185370.7|185555|185465|185454.8|185364.8|124
1762516200000|2025-11-07 11:50:00|185458.2|185368.2|185400.3|185310.3|185472.5|185397|185380.7|185290.7|226
1762516500000|2025-11-07 11:55:00|185399.1|185309.1|185412.1|185322.1|185412.1|185340.3|185362.5|185288.1|162
1762516800000|2025-11-07 12:00:00|185411.8|185321.8|185416.3|185366.3|185443.1|185370.8|185376.5|185295.4|281
1762517100000|2025-11-07 12:05:00|185436.5|185346.5|185436.9|185346.9|185445.4|185364.6|185378|185324.2|234
1762517400000|2025-11-07 12:10:00|185435.9|185345.9|185380.1|185330.1|185435.9|185366.5|185374.5|185305.8|255
1762517700000|2025-11-07 12:15:00|185380.2|185330.2|185356.3|185306.3|185400.5|185331.6|185351.7|185292.3|218
1762518000000|2025-11-07 12:20:00|185357.2|185307.2|185416.3|185366.3|185418|185366.3|185355|185305|246
1762518300000|2025-11-07 12:25:00|185415.5|185365.5|185478.6|185428.6|185496.4|185446.4|185408.9|185358.9|261
1762518600000|2025-11-07 12:30:00|185481.7|185431.7|185593.5|185543.5|185621|185549.6|185481.7|185431.7|173
1762518900000|2025-11-07 12:35:00|185593.1|185543.1|185575.2|185525.2|185615.1|185565.1|185567.3|185496.7|156
1762519200000|2025-11-07 12:40:00|185574.9|185524.9|185579.3|185529.3|185627.5|185565.3|185564.1|185495.3|179
1762519500000|2025-11-07 12:45:00|185582.8|185532.8|185808.1|185758.1|185812.6|185762.6|185577.1|185527.1|258
1762519800000|2025-11-07 12:50:00|185808.9|185758.9|185718.1|185668.1|185814.5|185764.5|185671.3|185621.3|319
1762520100000|2025-11-07 12:55:00|185716.9|185666.9|185714.1|185664.1|185748.8|185690.8|185706.1|185645.7|228
1762520400000|2025-11-07 13:00:00|185711.7|185661.7|185653.5|185563.5|185751.5|185685.9|185616.5|185545.5|355
1762520700000|2025-11-07 13:05:00|185651.8|185561.8|185642.7|185592.7|185666.3|185616.3|185598.2|185527.5|326
1762521000000|2025-11-07 13:10:00|185641.4|185591.4|185673.8|185583.8|185691|185621.9|185596.4|185528.1|193
1762521300000|2025-11-07 13:15:00|185669.3|185579.3|185615.7|185525.7|185671.4|185589.9|185581|185523.8|190
1762521600000|2025-11-07 13:20:00|185614|185524|185629.5|185579.5|185648|185581.9|185532.1|185482.1|205
1762521900000|2025-11-07 13:25:00|185648.3|185558.3|185689.4|185599.4|185727.6|185637.6|185648.3|185558.3|176
1762522200000|2025-11-07 13:30:00|185689.6|185599.6|185690.8|185640.8|185718.4|185649.3|185572|185482|293
1762522500000|2025-11-07 13:35:00|185692.7|185642.7|185677.2|185627.2|185741.7|185691.7|185653.9|185603.9|350
1762522800000|2025-11-07 13:40:00|185678.7|185628.7|185646.8|185596.8|185756.6|185695.3|185627.1|185577.1|426
1762523100000|2025-11-07 13:45:00|185647.1|185597.1|185566.4|185516.4|185650.2|185600.2|185525.4|185475.4|333
1762523400000|2025-11-07 13:50:00|185561.6|185511.6|185523.4|185473.4|185574.1|185524.1|185495.8|185426.4|257
1762523700000|2025-11-07 13:55:00|185523.5|185473.5|185531.8|185441.8|185628.1|185560.4|185501.9|185433.4|294
1762524000000|2025-11-07 14:00:00|185516.8|185426.8|185518.5|185428.5|185588.8|185518.2|185503.4|185425.2|309
1762524300000|2025-11-07 14:05:00|185518.9|185428.9|185515|185425|185535.8|185467.5|185491.5|185420|175
1762524600000|2025-11-07 14:10:00|185517.2|185427.2|185424.2|185374.2|185517.6|185436.9|185409.6|185348.4|210
1762524900000|2025-11-07 14:15:00|185425.9|185375.9|185574.6|185524.6|185574.6|185524.6|185417.9|185367.9|224
1762525200000|2025-11-07 14:20:00|185587|185537|185498|185448|185588|185538|185494.5|185429.8|167
1762525500000|2025-11-07 14:25:00|185496|185446|185389.8|185339.8|185497.6|185447.6|185361.1|185291.2|249
1762525800000|2025-11-07 14:30:00|185390.3|185340.3|185556.4|185466.4|185626.3|185576.3|185389.9|185339.9|572
1762526100000|2025-11-07 14:35:00|185531.7|185481.7|185737.2|185647.2|185740.9|185680|185522.9|185472.9|462
1762526400000|2025-11-07 14:40:00|185738|185648|185514|185424|185769|185692.6|185489.4|185418.1|477
1762526700000|2025-11-07 14:45:00|185511.3|185421.3|185487.2|185437.2|185550.2|185474.1|185436.2|185374.4|516
1762527000000|2025-11-07 14:50:00|185507|185417|185276.7|185186.7|185507|185419.6|185244.1|185174|402
1762527300000|2025-11-07 14:55:00|185274.1|185184.1|185328.3|185150.9|185328.3|185215.8|185177.2|185108.6|343
1762527600000|2025-11-07 15:00:00|185325.2|185182.8|185103.5|185053.5|185334.4|185203|185086.4|185028.8|407
1762527900000|2025-11-07 15:05:00|185092.2|185042.2|185188.5|185138.5|185250.5|185183.9|185044.4|184994.4|487
1762528200000|2025-11-07 15:10:00|185192.4|185142.4|185102.6|185012.6|185194.6|185143.3|185083.7|185011.3|494
1762528500000|2025-11-07 15:15:00|185101.5|185011.5|185135.9|185085.9|185179.2|185129.2|185038.6|184970.1|451
1762528800000|2025-11-07 15:20:00|185135.8|185085.8|185190.2|185140.2|185193.8|185143.8|185115.2|185065.2|350
1762529100000|2025-11-07 15:25:00|185190.8|185140.8|185176.5|185126.5|185210.2|185140.8|185082.4|185013.6|350
1762529400000|2025-11-07 15:30:00|185173.3|185123.3|185228.3|185178.3|185255|185193|185121.9|185054.4|459
1762529700000|2025-11-07 15:35:00|185225.8|185175.8|185181.8|185131.8|185242.6|185180.4|185111.9|185058.4|452
1762530000000|2025-11-07 15:40:00|185184|185134|185254.5|185204.5|185263.8|185213.8|185178.8|185112.4|364
1762530300000|2025-11-07 15:45:00|185256.5|185206.5|185246|185196|185309.6|185242.4|185209|185159|340
1762530600000|2025-11-07 15:50:00|185244.4|185194.4|185201.8|185151.8|185286.3|185236.3|185200.5|185150.5|307
1762530900000|2025-11-07 15:55:00|185212.9|185162.9|185119.7|185069.7|185270.9|185220.9|185099.6|185049.6|462
1762531200000|2025-11-07 16:00:00|185130.7|185080.7|185107.4|185057.4|185169.3|185104.4|185095.2|185038|293
1762531500000|2025-11-07 16:05:00|185101.4|185051.4|185141.2|185051.2|185148.7|185098.7|185080.6|185022|244
1762531800000|2025-11-07 16:10:00|185134.8|185044.8|185131.2|185041.2|185140.2|185072.3|185077.9|185007.2|250
1762532100000|2025-11-07 16:15:00|185131.9|185041.9|185125|185075|185153.9|185091.1|185094.8|185034.1|184
1762532400000|2025-11-07 16:20:00|185129.9|185079.9|185019.4|184969.4|185132.3|185082.3|185003.7|184953.7|330
1762532700000|2025-11-07 16:25:00|185018.6|184968.6|185020.6|184970.6|185061|184982.4|185005.8|184932.3|217
1762533000000|2025-11-07 16:30:00|185022.3|184972.3|185018.9|184968.9|185073.8|184999.8|184977.7|184927.7|440
1762533300000|2025-11-07 16:35:00|185018.3|184968.3|185013.5|184963.5|185047.9|184975.8|184993.7|184943.7|277
1762533600000|2025-11-07 16:40:00|185011.5|184961.5|184866.7|184816.7|185033.8|184974.2|184866.7|184816.7|325
1762533900000|2025-11-07 16:45:00|184862.9|184812.9|184886.6|184836.6|184915.7|184865.7|184809.6|184759.6|269
1762534200000|2025-11-07 16:50:00|184881.1|184831.1|184812.5|184762.5|184886.4|184836.4|184804.3|184738|254
1762534500000|2025-11-07 16:55:00|184810.9|184760.9|184809.4|184759.4|184865.4|184815.4|184769|184705.6|299
1762534800000|2025-11-07 17:00:00|184810.3|184760.3|184969.6|184879.6|184969.6|184887.7|184800.1|184731.4|389
1762535100000|2025-11-07 17:05:00|184969.9|184879.9|185002.3|184952.3|185116.7|185066.7|184960|184870|317
1762535400000|2025-11-07 17:10:00|185003|184953|184999.7|184909.7|185037.3|184969.7|184982.2|184902.6|240
1762535700000|2025-11-07 17:15:00|184999.3|184909.3|184978.1|184928.1|184999.3|184930.9|184918.6|184848.1|235
1762536000000|2025-11-07 17:20:00|184978.9|184928.9|184845.5|184795.5|185004.6|184937.1|184828.8|184771.1|257
1762536300000|2025-11-07 17:25:00|184846.6|184796.6|184838.3|184788.3|184865.9|184796.6|184788.1|184719.4|325
1762536600000|2025-11-07 17:30:00|184845.9|184795.9|184844.5|184794.5|184866.8|184816.8|184806.9|184756.9|395
1762536900000|2025-11-07 17:35:00|184845.1|184795.1|184874|184824|184879.2|184829.2|184804.1|184737.1|211
1762537200000|2025-11-07 17:40:00|184878.4|184828.4|184932.4|184842.4|184957.7|184888.9|184876|184826|307
1762537500000|2025-11-07 17:45:00|184929.9|184839.9|184963.8|184873.8|184972.9|184899.9|184878.3|184812.3|284
1762537800000|2025-11-07 17:50:00|184966.1|184876.1|184871.3|184821.3|184970.2|184903.4|184846.9|184779.4|166
1762538100000|2025-11-07 17:55:00|184870.7|184820.7|184813.2|184763.2|184889.6|184820.7|184787.8|184737.8|276
1762538400000|2025-11-07 18:00:00|184812.2|184762.2|184791.1|184741.1|184817.8|184762.2|184779.1|184718.7|166
1762538700000|2025-11-07 18:05:00|184784.2|184734.2|184778.8|184728.8|184804.7|184754.7|184752.4|184702.4|186
1762539000000|2025-11-07 18:10:00|184777.7|184727.7|184780|184730|184801.3|184751.3|184755.3|184704.8|195
1762539300000|2025-11-07 18:15:00|184781|184731|184780.9|184730.9|184811.9|184761.9|184770.6|184720.6|124
1762539600000|2025-11-07 18:20:00|184779.8|184729.8|184770.6|184720.6|184797.6|184747.6|184756.4|184706.4|241
1762539900000|2025-11-07 18:25:00|184771.9|184721.9|184764.8|184714.8|184804.6|184748.5|184762.6|184703|323
1762540200000|2025-11-07 18:30:00|184767.2|184717.2|184743.2|184693.2|184777.6|184727.6|184710.3|184650.1|289
1762540500000|2025-11-07 18:35:00|184742.2|184692.2|184731.4|184681.4|184798.4|184708.4|184727.3|184657.8|289
1762540800000|2025-11-07 18:40:00|184733.7|184683.7|184742.1|184692.1|184760.1|184695.1|184729.8|184660.3|240
1762541100000|2025-11-07 18:45:00|184740.9|184690.9|184763.7|184673.7|184769.4|184719.4|184703|184653|110
1762541400000|2025-11-07 18:50:00|184765.3|184675.3|184761.4|184711.4|184796.4|184730.1|184739.6|184670.8|136
1762541700000|2025-11-07 18:55:00|184764.4|184714.4|184768.5|184678.5|184778.5|184715.2|184708.7|184657.4|257
1762542000000|2025-11-07 19:00:00|184768.8|184678.8|184712.8|184662.8|184782.7|184705.1|184702.9|184643.4|271
1762542300000|2025-11-07 19:05:00|184715.3|184665.3|184787.7|184737.7|184820.7|184749.3|184715.3|184662.7|333
1762542600000|2025-11-07 19:10:00|184785.5|184735.5|184749.7|184699.7|184808.9|184737|184744.2|184694.2|158
1762542900000|2025-11-07 19:15:00|184751.2|184701.2|184766.7|184676.7|184803|184728.1|184738.9|184667.8|242
1762543200000|2025-11-07 19:20:00|184767.1|184677.1|184730.2|184680.2|184768.7|184697.4|184727.1|184656.6|277
1762543500000|2025-11-07 19:25:00|184732.6|184682.6|184766.2|184716.2|184766.2|184716.2|184729.6|184679.6|116
1762543800000|2025-11-07 19:30:00|184768.8|184718.8|184787.8|184697.8|184790.3|184726.2|184736.3|184664.2|271
1762544100000|2025-11-07 19:35:00|184789|184699|184662.6|184612.6|184789|184728.7|184640.6|184590.6|169
1762544400000|2025-11-07 19:40:00|184664.8|184614.8|184558.6|184508.6|184685.4|184620.8|184555.6|184498.9|340
1762544700000|2025-11-07 19:45:00|184568.8|184518.8|184598.9|184548.9|184624.9|184570.1|184485.3|184427.1|381
1762545000000|2025-11-07 19:50:00|184600.1|184550.1|184556.2|184506.2|184631.2|184581.2|184556.2|184506.2|364
1762545300000|2025-11-07 19:55:00|184556.3|184506.3|184562.7|184512.7|184630.6|184580.6|184556.1|184506.1|318
1762545600000|2025-11-07 20:00:00|184582.6|184492.6|184665.9|184575.9|184667.3|184585.9|184581.6|184491.6|205
1762545900000|2025-11-07 20:05:00|184665.6|184575.6|184623|184573|184727.7|184657.9|184620.1|184550.6|368
1762546200000|2025-11-07 20:10:00|184624.9|184574.9|184593.5|184543.5|184659.5|184589.4|184590.1|184526.9|221
1762546500000|2025-11-07 20:15:00|184592.6|184542.6|184647.5|184557.5|184659.3|184591|184570.6|184511.1|327
1762546800000|2025-11-07 20:20:00|184647.6|184557.6|184651.9|184561.9|184668|184594.3|184619.8|184553.6|248
1762547100000|2025-11-07 20:25:00|184653.7|184563.7|184607.3|184557.3|184678.6|184588.6|184605.4|184555.4|386
1762547400000|2025-11-07 20:30:00|184610.6|184560.6|184689.5|184599.5|184689.8|184599.8|184594.6|184526.5|352
1762547700000|2025-11-07 20:35:00|184685.2|184595.2|184654.1|184564.1|184686.7|184603.4|184641.2|184559.9|213
1762548000000|2025-11-07 20:40:00|184653.3|184563.3|184606.1|184556.1|184667.9|184597.6|184604.2|184554.2|181
1762548300000|2025-11-07 20:45:00|184603.2|184553.2|184635.4|184585.4|184635.8|184585.8|184569.9|184497.6|205
1762548600000|2025-11-07 20:50:00|184635.7|184585.7|184618.5|184528.5|184668.2|184613.4|184588.6|184523.5|262
1762548900000|2025-11-07 20:55:00|184626|184536|184585.4|184535.4|184631.5|184555.2|184570.2|184499.4|317
1762549200000|2025-11-07 21:00:00|184593.6|184543.6|184593.4|184503.4|184623.5|184550.5|184577.1|184487.1|293
1762549500000|2025-11-07 21:05:00|184589|184499|184561.7|184471.7|184599.5|184509.5|184559|184469|120
1762549800000|2025-11-07 21:10:00|184567.2|184477.2|184556.4|184466.4|184570.4|184480.4|184536.7|184446.7|244
1762550100000|2025-11-07 21:15:00|184555.3|184465.3|184529|184439|184557.8|184467.8|184526.2|184436.2|94
1762550400000|2025-11-07 21:20:00|184529.1|184439.1|184527.4|184437.4|184533.1|184443.1|184522.6|184432.6|29
1762550700000|2025-11-07 21:25:00|184523.6|184433.6|184547.6|184457.6|184550.2|184460.2|184515.8|184425.8|96
1762551000000|2025-11-07 21:30:00|184545|184455|184553.9|184463.9|184556.9|184466.9|184543.5|184453.5|230
1762551300000|2025-11-07 21:35:00|184554.7|184464.7|184547|184457|184560.2|184470.2|184544.8|184454.8|57
1762551600000|2025-11-07 21:40:00|184544.8|184454.8|184550.5|184460.5|184551.5|184461.5|184543.9|184453.9|91
1762551900000|2025-11-07 21:45:00|184547.3|184457.3|184487.8|184397.8|184551.6|184461.6|184468.9|184378.9|132
1762552200000|2025-11-07 21:50:00|184485.4|184395.4|184470.9|184380.9|184485.4|184395.4|184462.6|184372.6|68
1762552500000|2025-11-07 21:55:00|184475.9|184385.9|184505.5|184415.5|184526.6|184436.6|184469.6|184379.6|200
1762722000000|2025-11-09 21:00:00|184958.9|184603.9|184697.5|184342.5|184958.9|184603.9|184697.5|184342.5|2
1762722600000|2025-11-09 21:10:00|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|1
1762723200000|2025-11-09 21:20:00|184697.5|184342.5|184697.5|184342.5|184697.5|184342.5|184697.5|184342.5|1
1762723500000|2025-11-09 21:25:00|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|1
1762723800000|2025-11-09 21:30:00|184697.5|184342.5|184697.5|184342.5|184697.5|184342.5|184697.5|184342.5|1
1762724100000|2025-11-09 21:35:00|184759.5|184404.5|184697.5|184342.5|184759.5|184404.5|184697.5|184342.5|2
1762724400000|2025-11-09 21:40:00|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|184759.5|184404.5|1
1762724700000|2025-11-09 21:45:00|184697.5|184342.5|184697.5|184342.5|184759.5|184404.5|184697.5|184342.5|3
1762725000000|2025-11-09 21:50:00|184759.5|184404.5|184678.4|184430|184759.5|184430|184678.4|184342.5|12
1762725300000|2025-11-09 21:55:00|184697.5|184342.5|184697.5|184342.5|184697.5|184430|184678.4|184342.5|11
1762725600000|2025-11-09 22:00:00|184677.5|184362.5|184745|184435|184745|184435|184675|184362.5|3
1762725900000|2025-11-09 22:05:00|184760.8|184450.8|184750.9|184440.9|184760.8|184450.8|184745|184435|15
1762726200000|2025-11-09 22:10:00|184745.5|184435.5|184748.7|184438.7|184852.5|184542.5|184745.4|184435.4|20
1762726500000|2025-11-09 22:15:00|184840.6|184530.6|184762.1|184452.1|184840.6|184530.6|184748.5|184438.5|22
1762726800000|2025-11-09 22:20:00|184756.1|184446.1|184765.1|184455.1|184766.3|184456.3|184756|184446|21
1762727100000|2025-11-09 22:25:00|184759.3|184449.3|184699.8|184389.8|184796.8|184486.8|184651.8|184341.8|27
1762727400000|2025-11-09 22:30:00|184702.5|184392.5|184695.4|184438.5|184704.5|184453.4|184671.6|184392.5|30
1762727700000|2025-11-09 22:35:00|184695.2|184438.7|184696.6|184453.4|184696.6|184453.4|184689.9|184438.4|29
1762728000000|2025-11-09 22:40:00|184691.5|184441.4|184769|184459|184778.5|184468.5|184691.4|184441.4|19
1762728300000|2025-11-09 22:45:00|184774.4|184464.4|184772.5|184462.5|184774.4|184464.4|184769.5|184459.5|11
1762728600000|2025-11-09 22:50:00|184774.4|184464.4|184773.1|184463.1|184790.5|184480.5|184732.9|184422.9|22
1762728900000|2025-11-09 22:55:00|184773.2|184463.2|184771.9|184461.9|184774.9|184464.9|184769.3|184459.3|17
1762729200000|2025-11-09 23:00:00|184722.5|184412.5|184559.4|184399.8|184884.9|184574.9|184485|184314.5|167
1762729500000|2025-11-09 23:05:00|184548.4|184391.4|184479|184389|184600.4|184426|184467.3|184377.3|78
1762729800000|2025-11-09 23:10:00|184485|184395|184443|184353|184490.1|184395|184427.3|184317.1|54
1762730100000|2025-11-09 23:15:00|184430|184340|184463|184373|184479.6|184389.6|184413.2|184323.2|51
1762730400000|2025-11-09 23:20:00|184461.9|184371.9|184481.6|184391.6|184491.9|184401.9|184448.9|184358.9|64
1762730700000|2025-11-09 23:25:00|184519.1|184348|184485.8|184395.8|184519.1|184407.2|184459.3|184348|67
1762731000000|2025-11-09 23:30:00|184478.5|184388.5|184479.7|184389.7|184529.9|184439.9|184469.5|184347.3|55
1762731300000|2025-11-09 23:35:00|184477.3|184387.3|184518.3|184428.3|184551|184450.9|184476.6|184386.6|44
1762731600000|2025-11-09 23:40:00|184514.9|184424.9|184533.3|184372|184544.7|184445.3|184504.2|184363.2|47
1762731900000|2025-11-09 23:45:00|184535|184374|184560|184470|184575|184470|184497.1|184363.9|34
1762732200000|2025-11-09 23:50:00|184532|184442|184516.4|184347.5|184551.9|184461.9|184479|184333.2|65
1762732500000|2025-11-09 23:55:00|184514|184352.5|184515|184425|184521.5|184425|184468.3|184352.5|45
1762732800000|2025-11-10 00:00:00|184504.5|184414.5|184568.2|184478.2|184570.5|184480.5|184455.4|184365.4|283
1762733100000|2025-11-10 00:05:00|184568.8|184478.8|184548.5|184458.5|184577|184487|184517.8|184427.8|174
1762733400000|2025-11-10 00:10:00|184547|184457|184501.3|184411.3|184548.5|184458.5|184467.7|184377.7|108
1762733700000|2025-11-10 00:15:00|184497.4|184407.4|184445.8|184355.8|184504|184414|184440.8|184350.8|200
1762734000000|2025-11-10 00:20:00|184446.6|184356.6|184436.4|184346.4|184450|184360|184414.8|184324.8|148
1762734300000|2025-11-10 00:25:00|184436.6|184346.6|184434.7|184344.7|184446.5|184356.5|184418.6|184328.6|79
1762734600000|2025-11-10 00:30:00|184433.8|184343.8|184437.3|184347.3|184437.9|184347.9|184412.3|184322.3|149
1762734900000|2025-11-10 00:35:00|184437.5|184347.5|184475.4|184385.4|184478.9|184388.9|184428.4|184338.4|181
1762735200000|2025-11-10 00:40:00|184478.2|184388.2|184476.2|184386.2|184481|184391|184469.1|184379.1|106
1762735500000|2025-11-10 00:45:00|184476.1|184386.1|184444.8|184354.8|184480.7|184390.7|184441.4|184351.4|196
1762735800000|2025-11-10 00:50:00|184440.9|184350.9|184446|184356|184452.4|184362.4|184440.6|184350.6|158
1762736100000|2025-11-10 00:55:00|184446.4|184356.4|184446.2|184356.2|184452.2|184362.2|184438|184348|172
1762736400000|2025-11-10 01:00:00|184444.4|184354.4|184446.3|184356.3|184452.4|184362.4|184430.6|184340.6|291
1762736700000|2025-11-10 01:05:00|184446.6|184356.6|184427.9|184337.9|184448.1|184358.1|184426.7|184336.7|240
1762737000000|2025-11-10 01:10:00|184430.2|184340.2|184401.1|184311.1|184430.5|184340.5|184368.3|184278.3|353
1762737300000|2025-11-10 01:15:00|184401.8|184311.8|184407.9|184317.9|184412|184322|184374|184284|418
1762737600000|2025-11-10 01:20:00|184406.5|184316.5|184398|184308|184439.7|184349.7|184390.5|184300.5|341
1762737900000|2025-11-10 01:25:00|184397|184307|184413.9|184323.9|184415.8|184325.8|184376.6|184286.6|457
1762738200000|2025-11-10 01:30:00|184417.5|184327.5|184371.9|184281.9|184417.5|184327.5|184367|184277|411
1762738500000|2025-11-10 01:35:00|184371.8|184281.8|184368|184278|184381.1|184291.1|184356.8|184266.8|270
1762738800000|2025-11-10 01:40:00|184367.7|184277.7|184378.7|184288.7|184381.4|184291.4|184359.2|184269.2|189
1762739100000|2025-11-10 01:45:00|184379.7|184289.7|184381.9|184291.9|184383.2|184293.2|184325.5|184262.2|129
1762739400000|2025-11-10 01:50:00|184380.9|184290.9|184376.7|184286.7|184392.3|184302.3|184364.3|184274.3|134
1762739700000|2025-11-10 01:55:00|184376.2|184286.2|184375.5|184285.5|184389.4|184319.7|184366.7|184281.1|251
1762740000000|2025-11-10 02:00:00|184374.3|184284.3|184373.6|184283.6|184381.4|184291.4|184371.4|184281.4|400
1762740300000|2025-11-10 02:05:00|184371.9|184281.9|184384.7|184294.7|184387.7|184297.7|184368.7|184278.7|335
1762740600000|2025-11-10 02:10:00|184382|184292|184374.4|184284.4|184387.7|184297.7|184370.3|184280.3|178
1762740900000|2025-11-10 02:15:00|184373.7|184283.7|184377.7|184287.7|184381.4|184291.4|184370.1|184280.1|85
1762741200000|2025-11-10 02:20:00|184376.7|184286.7|184358.6|184268.6|184381.8|184291.8|184355.2|184265.2|164
1762741500000|2025-11-10 02:25:00|184358.4|184268.4|184407.1|184317.1|184408.7|184318.7|184357.7|184267.7|76
1762741800000|2025-11-10 02:30:00|184406.9|184316.9|184377.5|184287.5|184408.8|184318.8|184376|184286|123
1762742100000|2025-11-10 02:35:00|184378|184288|184356.6|184266.6|184388|184298|184355.6|184265.6|89
1762742400000|2025-11-10 02:40:00|184360|184270|184358.5|184268.5|184360|184270|184355.5|184265.5|27
1762742700000|2025-11-10 02:45:00|184358.4|184268.4|184358.3|184268.3|184360|184270|184356.9|184266.9|26
1762743000000|2025-11-10 02:50:00|184356.6|184266.6|184360|184270|184360|184270|184353.3|184263.3|31
1762743300000|2025-11-10 02:55:00|184362.4|184272.4|184371.4|184281.4|184373.1|184283.1|184357.9|184267.9|37
1762743600000|2025-11-10 03:00:00|184370.4|184280.4|184359.6|184269.6|184373.9|184283.9|184356.4|184266.4|35
1762743900000|2025-11-10 03:05:00|184360.8|184270.8|184364.6|184274.6|184373.1|184283.1|184356.3|184266.3|59
1762744200000|2025-11-10 03:10:00|184368.7|184278.7|184370.6|184280.6|184376.2|184286.2|184355.6|184265.6|50
1762744500000|2025-11-10 03:15:00|184369.3|184279.3|184371.1|184281.1|184374.4|184302.3|184351.1|184272.9|42
1762744800000|2025-11-10 03:20:00|184373.2|184283.2|184370|184280|184375.4|184285.4|184369.8|184279.8|34
1762745100000|2025-11-10 03:25:00|184369.3|184279.3|184375.8|184285.8|184384.2|184294.2|184369.3|184279.3|66
1762745400000|2025-11-10 03:30:00|184381.8|184291.8|184378.3|184288.3|184383.5|184293.5|184373.9|184283.9|68
1762745700000|2025-11-10 03:35:00|184376.3|184286.3|184405.5|184315.5|184410.5|184320.5|184375.9|184285.9|122
1762746000000|2025-11-10 03:40:00|184403.7|184313.7|184416.4|184326.4|184419.3|184329.3|184382.7|184292.7|142
1762746300000|2025-11-10 03:45:00|184414.5|184324.5|184415.8|184325.8|184418.6|184328.6|184406.6|184316.6|349
1762746600000|2025-11-10 03:50:00|184413.8|184323.8|184415.8|184325.8|184418.4|184328.4|184409|184319|385
1762746900000|2025-11-10 03:55:00|184416.3|184326.3|184416.8|184326.8|184421.7|184331.7|184409.5|184319.5|487
1762747200000|2025-11-10 04:00:00|184417.3|184327.3|184379.5|184289.5|184417.4|184327.4|184379.5|184289.5|241
1762747500000|2025-11-10 04:05:00|184388.3|184298.3|184356.1|184266.1|184388.3|184298.3|184344.1|184254.1|72
1762747800000|2025-11-10 04:10:00|184345.7|184255.7|184335.9|184245.9|184348|184258|184331.7|184241.7|121
1762748100000|2025-11-10 04:15:00|184337|184247|184338|184248|184350.6|184260.6|184335.2|184245.2|52
1762748400000|2025-11-10 04:20:00|184337.8|184247.8|184350.2|184260.2|184350.2|184260.2|184332.6|184242.6|69
1762748700000|2025-11-10 04:25:00|184347.3|184257.3|184345.8|184255.8|184349.9|184259.9|184340.1|184250.1|28
1762749000000|2025-11-10 04:30:00|184347.4|184257.4|184346|184256|184364.5|184274.5|184340.6|184250.6|70
1762749300000|2025-11-10 04:35:00|184347.4|184257.4|184334|184244|184349|184259|184328.7|184238.7|51
1762749600000|2025-11-10 04:40:00|184335.5|184245.5|184336|184246|184340.4|184250.4|184332.5|184242.5|30
1762749900000|2025-11-10 04:45:00|184335.5|184245.5|184330.8|184240.8|184344.6|184254.6|184330.8|184240.8|166
1762750200000|2025-11-10 04:50:00|184331.6|184241.6|184317.4|184227.4|184341.7|184251.7|184313.5|184223.5|54
1762750500000|2025-11-10 04:55:00|184315|184225|184311.3|184221.3|184318|184228|184310|184220|20
1762750800000|2025-11-10 05:00:00|184310|184220|184309.2|184219.2|184312.2|184222.2|184308.9|184218.9|17
1762751100000|2025-11-10 05:05:00|184310.5|184220.5|184311.3|184221.3|184312.8|184222.8|184310|184220|16
1762751400000|2025-11-10 05:10:00|184310.2|184220.2|184313|184223|184313|184223|184309.2|184219.2|13
1762751700000|2025-11-10 05:15:00|184311.4|184221.4|184306.3|184216.3|184313.5|184223.5|184305.4|184215.4|23
1762752000000|2025-11-10 05:20:00|184305.8|184215.8|184285.4|184195.4|184313.7|184223.7|184280.8|184190.8|103
1762752300000|2025-11-10 05:25:00|184283.5|184193.5|184286|184196|184287.3|184197.3|184279.7|184189.7|16
1762752600000|2025-11-10 05:30:00|184284.6|184194.6|184283.2|184193.2|184288.2|184198.2|184279.7|184189.7|25
1762752900000|2025-11-10 05:35:00|184281.5|184191.5|184283.1|184193.1|184286.9|184196.9|184275.7|184185.7|38
1762753200000|2025-11-10 05:40:00|184282.6|184192.6|184274.6|184184.6|184282.6|184192.6|184273.3|184183.3|52
1762753500000|2025-11-10 05:45:00|184275.9|184185.9|184287.8|184197.8|184287.8|184197.8|184274.1|184184.1|96
1762753800000|2025-11-10 05:50:00|184286|184196|184273.8|184183.8|184289|184199|184273.8|184183.8|83
1762754100000|2025-11-10 05:55:00|184278.2|184188.2|184286.1|184196.1|184292.2|184202.2|184274.7|184184.7|95
1762754400000|2025-11-10 06:00:00|184291|184201|184281.4|184191.4|184317.7|184227.7|184275.5|184185.5|58
1762754700000|2025-11-10 06:05:00|184280.9|184190.9|184275.7|184185.7|184284|184194|184272.5|184182.5|60
1762755000000|2025-11-10 06:10:00|184274|184184|184277.6|184187.6|184278.4|184188.4|184273.4|184183.4|36
1762755300000|2025-11-10 06:15:00|184282.4|184192.4|184277.4|184187.4|184282.4|184192.4|184274.3|184184.3|29
1762755600000|2025-11-10 06:20:00|184277|184187|184278.2|184188.2|184280.2|184190.2|184273.3|184183.3|29
1762755900000|2025-11-10 06:25:00|184277.4|184187.4|184275|184185|184281.9|184191.9|184273.5|184183.5|38
1762756200000|2025-11-10 06:30:00|184274.5|184184.5|184312.4|184222.4|184317.3|184241.2|184270.1|184180.1|55
1762756500000|2025-11-10 06:35:00|184311.4|184221.4|184312.1|184222.1|184315|184225|184306.6|184216.6|65
1762756800000|2025-11-10 06:40:00|184311.6|184221.6|184310.4|184220.4|184317.9|184227.9|184310.2|184220.2|96
1762757100000|2025-11-10 06:45:00|184309.5|184219.5|184308.5|184218.5|184328.6|184238.6|184272|184182|143
1762757400000|2025-11-10 06:50:00|184310.9|184220.9|184312.2|184222.2|184316|184226|184303.7|184213.7|122
1762757700000|2025-11-10 06:55:00|184314|184224|184309|184219|184316.5|184226.5|184306.4|184216.4|103
1762758000000|2025-11-10 07:00:00|184312.2|184222.2|184280.5|184190.5|184312.2|184222.2|184231.5|184164.1|264
1762758300000|2025-11-10 07:05:00|184280.6|184190.6|184256.8|184166.8|184280.6|184190.6|184253.1|184163.1|208
1762758600000|2025-11-10 07:10:00|184256.5|184166.5|184259.2|184169.2|184282.5|184192.5|184253.8|184163.8|65
1762758900000|2025-11-10 07:15:00|184260|184170|184259.8|184169.8|184275.9|184189|184235.2|184163.6|38
1762759200000|2025-11-10 07:20:00|184260|184170|184238.8|184188.8|184270.3|184188.8|184237.1|184165.3|120
1762759500000|2025-11-10 07:25:00|184237.3|184187.3|184225.6|184135.6|184268.7|184188.6|184214.3|184124.3|276
1762759800000|2025-11-10 07:30:00|184224.4|184134.4|184187.9|184097.9|184228.2|184138.2|184167|184088.3|264
1762760100000|2025-11-10 07:35:00|184191.8|184101.8|184163.2|184073.2|184191.9|184101.9|184158|184068|189
1762760400000|2025-11-10 07:40:00|184162.7|184072.7|184136.2|184046.2|184172.2|184088|184126.6|184036.6|94
1762760700000|2025-11-10 07:45:00|184135.7|184045.7|184129.8|184039.8|184140|184050|184126.3|184036.3|126
1762761000000|2025-11-10 07:50:00|184130.1|184040.1|184165|184075|184166.5|184082.4|184129.8|184040.1|171
1762761300000|2025-11-10 07:55:00|184162.1|184072.1|184156.7|184066.7|184166.7|184090.2|184132.4|184065|90
1762761600000|2025-11-10 08:00:00|184153.9|184063.9|184056.4|183966.4|184154|184085.7|184055.5|183965.5|237
1762761900000|2025-11-10 08:05:00|184056.3|183966.3|184097.1|184007.1|184101.1|184011.1|184019.8|183943.3|159
1762762200000|2025-11-10 08:10:00|184095.4|184005.4|184084.6|183994.6|184099.8|184009.8|184078.8|183988.8|182
1762762500000|2025-11-10 08:15:00|184084.1|183994.1|184064.9|183974.9|184084.1|183994.1|184023.3|183933.3|162
1762762800000|2025-11-10 08:20:00|184064.5|183974.5|184057.5|183967.5|184068.1|183978.1|184055.3|183965.3|86
1762763100000|2025-11-10 08:25:00|184054.5|183964.5|184026.8|183936.8|184066.6|183976.6|184023.6|183933.6|110
1762763400000|2025-11-10 08:30:00|184025.7|183935.7|183983.2|183893.2|184040.8|183950.8|183978.3|183888.3|191
1762763700000|2025-11-10 08:35:00|183984.2|183894.2|184002|183912|184020.7|183930.7|183976.5|183886.5|208
1762764000000|2025-11-10 08:40:00|184002.3|183912.3|184038.5|183948.5|184042.2|183952.2|183999|183909|187
1762764300000|2025-11-10 08:45:00|184038.6|183948.6|184006|183916|184042.5|183952.5|183998.6|183908.6|149
1762764600000|2025-11-10 08:50:00|184005.6|183915.6|183939.6|183849.6|184006.1|183916.1|183905.6|183843.3|142
1762764900000|2025-11-10 08:55:00|183939|183849|183957.4|183867.4|183978.7|183888.7|183939|183849|175
1762765200000|2025-11-10 09:00:00|183958|183868|183935.4|183845.4|183958|183868|183929.9|183839.9|172
1762765500000|2025-11-10 09:05:00|183935.2|183845.2|183902.7|183812.7|183939.9|183849.9|183892.5|183802.5|132
1762765800000|2025-11-10 09:10:00|183903.2|183813.2|183906.5|183816.5|183933.7|183843.7|183898.6|183808.6|141
1762766100000|2025-11-10 09:15:00|183906.3|183816.3|183874|183784|183907.9|183817.9|183867|183777|154
1762766400000|2025-11-10 09:20:00|183871.1|183781.1|183898.4|183808.4|183907.1|183817.1|183870.7|183780.7|144
1762766700000|2025-11-10 09:25:00|183898.2|183808.2|183895.4|183805.4|183902.7|183812.7|183884.6|183794.6|141
1762767000000|2025-11-10 09:30:00|183896.5|183806.5|183896.9|183806.9|183905.3|183815.3|183894.7|183804.7|79
1762767300000|2025-11-10 09:35:00|183897|183807|183887.2|183797.2|183902.4|183827|183864.8|183792.5|165
1762767600000|2025-11-10 09:40:00|183888.2|183798.2|183783|183693|183890.9|183800.9|183745.2|183690.7|207
1762767900000|2025-11-10 09:45:00|183781.8|183691.8|183758.7|183668.7|183784.2|183694.2|183756.8|183666.8|62
1762768200000|2025-11-10 09:50:00|183755.6|183665.6|183821.2|183731.2|183835.5|183745.5|183728.3|183638.3|166
1762768500000|2025-11-10 09:55:00|183820.3|183730.3|183798.2|183708.2|183836.2|183746.2|183794.4|183704.4|280
1762768800000|2025-11-10 10:00:00|183797.9|183707.9|183858.6|183768.6|183878.2|183791.5|183788.2|183698.2|247
1762769100000|2025-11-10 10:05:00|183859.1|183769.1|183872.7|183782.7|183910.4|183820.4|183852.1|183762.1|174
1762769400000|2025-11-10 10:10:00|183872.9|183782.9|183874.2|183784.2|183885.6|183795.6|183865.1|183775.1|126
1762769700000|2025-11-10 10:15:00|183873.9|183783.9|183825.6|183735.6|183880|183810|183820.6|183733.4|121
1762770000000|2025-11-10 10:20:00|183823.7|183733.7|183788.3|183738.3|183828.4|183753.9|183781.1|183710.9|144
1762770300000|2025-11-10 10:25:00|183788.7|183738.7|183833.6|183743.6|183845.2|183755.2|183788.3|183712.5|193
1762770600000|2025-11-10 10:30:00|183832|183742|183840.4|183750.4|183875.1|183785.1|183827.4|183737.4|202
1762770900000|2025-11-10 10:35:00|183839.7|183749.7|183826|183736|183839.7|183749.7|183798.7|183708.7|200
1762771200000|2025-11-10 10:40:00|183825|183735|183839.4|183749.4|183842.5|183752.5|183819.6|183729.6|178
1762771500000|2025-11-10 10:45:00|183839|183749|183824.4|183734.4|183839|183749|183810.4|183720.4|310
1762771800000|2025-11-10 10:50:00|183824.8|183734.8|183838.9|183748.9|183846.4|183756.4|183824.8|183734.8|161
1762772100000|2025-11-10 10:55:00|183839.2|183749.2|183835.1|183745.1|183844.6|183754.6|183826.7|183736.7|253
1762772400000|2025-11-10 11:00:00|183837.2|183747.2|183824.5|183774.5|183866.6|183777.6|183822.3|183738.8|228
1762772700000|2025-11-10 11:05:00|183826.9|183776.9|183911|183821|183912.2|183836.5|183817.3|183744.4|145
1762773000000|2025-11-10 11:10:00|183912.3|183822.3|183903.1|183813.1|183925.5|183846.3|183885.9|183811.4|129
1762773300000|2025-11-10 11:15:00|183903.7|183813.7|183863.7|183813.7|183906.8|183836.2|183855.9|183792.1|74
1762773600000|2025-11-10 11:20:00|183885.4|183795.4|183865.8|183775.8|183897.2|183807.2|183864.5|183774.5|275
1762773900000|2025-11-10 11:25:00|183867.3|183777.3|183865.5|183775.5|183875.3|183796.6|183843.3|183773.2|75
1762774200000|2025-11-10 11:30:00|183865.7|183775.7|183862.4|183772.4|183870.1|183795.7|183839.5|183770.2|133
1762774500000|2025-11-10 11:35:00|183868.8|183778.8|183867|183777|183886|183816.3|183847.3|183772.2|125
1762774800000|2025-11-10 11:40:00|183867.2|183777.2|183823.9|183733.9|183872.9|183799.9|183801.4|183733.3|130
1762775100000|2025-11-10 11:45:00|183825.8|183735.8|183797|183707|183829.2|183758.8|183759.5|183688.8|242
1762775400000|2025-11-10 11:50:00|183797.2|183707.2|183793.9|183743.9|183814.5|183743.9|183766.2|183685.7|117
1762775700000|2025-11-10 11:55:00|183795.3|183745.3|183868.9|183778.9|183868.9|183799.2|183795.3|183744.8|134
1762776000000|2025-11-10 12:00:00|183870.4|183780.4|183878.2|183788.2|183886.4|183807.8|183857|183769.4|69
1762776300000|2025-11-10 12:05:00|183876|183786|183855.9|183805.9|183883.7|183814.9|183855.9|183783|91
1762776600000|2025-11-10 12:10:00|183857.9|183807.9|183865.6|183815.6|183885.1|183835.1|183851.4|183801.4|211
1762776900000|2025-11-10 12:15:00|183865|183815|183819.4|183769.4|183892.5|183836.6|183817.6|183767.6|192
1762777200000|2025-11-10 12:20:00|183818.4|183768.4|183823.9|183773.9|183837.6|183784.6|183786.9|183736.9|259
1762777500000|2025-11-10 12:25:00|183827|183777|183873.7|183783.7|183875.8|183810.3|183808.7|183758.7|206
1762777800000|2025-11-10 12:30:00|183869.9|183779.9|183882.2|183792.2|183899.6|183834.3|183849.9|183779.9|94
1762778100000|2025-11-10 12:35:00|183876.7|183786.7|183882.3|183792.3|183909.4|183835.4|183852|183785|96
1762778400000|2025-11-10 12:40:00|183880.4|183790.4|183909|183819|183929.8|183866.5|183858.9|183790.2|80
1762778700000|2025-11-10 12:45:00|183895.6|183845.6|183967.9|183877.9|183972.6|183882.6|183895.6|183824.4|157
1762779000000|2025-11-10 12:50:00|183966.5|183876.5|183959.5|183909.5|183980.5|183909.5|183940.4|183850.4|171
1762779300000|2025-11-10 12:55:00|183956|183906|183990.8|183940.8|183991.4|183941.4|183948.7|183879|162
1762779600000|2025-11-10 13:00:00|183992.5|183942.5|184065.8|184015.8|184087.9|184033.4|183985.9|183914.9|203
1762779900000|2025-11-10 13:05:00|184067.3|184017.3|184051.6|184001.6|184069.3|184019.3|184015.7|183965.7|155
1762780200000|2025-11-10 13:10:00|184050.8|184000.8|184052|184002|184096.4|184046.4|184049.3|183999.3|169
1762780500000|2025-11-10 13:15:00|184051.6|184001.6|184055.2|184005.2|184063|184009.8|184034.5|183972|224
1762780800000|2025-11-10 13:20:00|184054.1|184004.1|184011.1|183961.1|184056.5|184006.5|183990.8|183940.8|216
1762781100000|2025-11-10 13:25:00|184012.4|183962.4|184000.6|183950.6|184020.4|183970.4|183988.8|183938.8|136
1762781400000|2025-11-10 13:30:00|184001.7|183951.7|184013.6|183963.6|184020.5|183967.2|183988|183923.5|159
1762781700000|2025-11-10 13:35:00|184012.7|183962.7|184057.2|184007.2|184071.9|184010.3|184012.7|183962.7|185
1762782000000|2025-11-10 13:40:00|184057.9|184007.9|184038|183948|184111.9|184048.7|184013.1|183943.5|170
1762782300000|2025-11-10 13:45:00|184037.9|183947.9|184017.1|183967.1|184070.7|184005.4|184011|183943.6|210
1762782600000|2025-11-10 13:50:00|184016.1|183966.1|184013.4|183963.4|184021.5|183971.5|183988.9|183938.9|158
1762782900000|2025-11-10 13:55:00|184012.6|183962.6|184039.6|183949.6|184040.7|183973.9|184000.5|183948.3|236
1762783200000|2025-11-10 14:00:00|184021|183971|184019.7|183969.7|184043.5|183993.5|184010|183941.6|194
1762783500000|2025-11-10 14:05:00|184020.4|183970.4|184082.3|184032.3|184107.1|184057.1|184014.8|183964.8|136
1762783800000|2025-11-10 14:10:00|184081.9|184031.9|184133.1|184043.1|184136.3|184068.2|184039.5|183949.5|176
1762784100000|2025-11-10 14:15:00|184130.7|184040.7|184046.5|183996.5|184130.7|184040.8|184046.5|183974.1|225
1762784400000|2025-11-10 14:20:00|184046.3|183996.3|184096.9|184046.9|184100.9|184050.9|184009.8|183944.4|222
1762784700000|2025-11-10 14:25:00|184098.5|184048.5|184107.4|184057.4|184141.6|184091.6|184091.9|184041.9|127
1762785000000|2025-11-10 14:30:00|184108.1|184058.1|184022.5|183972.5|184146.6|184081.4|184022.2|183972.2|339
1762785300000|2025-11-10 14:35:00|184020.7|183970.7|183973.5|183923.5|184035.9|183985.9|183951.8|183883|340
1762785600000|2025-11-10 14:40:00|183960.7|183910.7|183954.6|183904.6|183998.7|183922|183903.7|183839.6|297
1762785900000|2025-11-10 14:45:00|183946.2|183896.2|184072|183982|184072|184000|183935.7|183865.3|305
1762786200000|2025-11-10 14:50:00|184073.7|183983.7|184021.3|183971.3|184083.9|184029.5|184015.5|183941.2|238
1762786500000|2025-11-10 14:55:00|184019|183969|183903.4|183853.4|184037.1|183969|183865.5|183795.9|332
1762786800000|2025-11-10 15:00:00|183905.7|183855.7|183985.5|183935.5|183985.5|183935.5|183898|183834.2|197
1762787100000|2025-11-10 15:05:00|183985.7|183935.7|184044.7|183994.7|184048.1|183998.1|183985.7|183914.7|170
1762787400000|2025-11-10 15:10:00|184047.6|183997.6|184069.1|184019.1|184072.7|184022.7|184011|183944.7|134
1762787700000|2025-11-10 15:15:00|184067.9|184017.9|184086.7|184036.7|184123.4|184073.4|184027.3|183977.3|242
1762788000000|2025-11-10 15:20:00|184086|184036|183987.5|183937.5|184089|184039|183971.3|183921.3|201
1762788300000|2025-11-10 15:25:00|183986.5|183936.5|183939.3|183889.3|183995.3|183945.3|183920.7|183870.7|283
1762788600000|2025-11-10 15:30:00|183938.2|183888.2|183921.3|183871.3|183954.2|183904.2|183905.3|183855.3|229
1762788900000|2025-11-10 15:35:00|183921.8|183871.8|183917.6|183867.6|183956.6|183906.6|183913.7|183863.7|270
1762789200000|2025-11-10 15:40:00|183934.2|183884.2|183940.9|183890.9|183945.1|183895.1|183903.2|183853.2|193
1762789500000|2025-11-10 15:45:00|183939.9|183889.9|184016.8|183966.8|184024.2|183974.2|183930.4|183880.4|200
1762789800000|2025-11-10 15:50:00|184017.9|183967.9|184016.8|183966.8|184040|183990|183969.7|183919.7|280
1762790100000|2025-11-10 15:55:00|184017.6|183967.6|184005.8|183955.8|184030.7|183980.7|183977.9|183927.9|233
1762790400000|2025-11-10 16:00:00|184000.7|183950.7|184000.3|183950.3|184006|183956|183952.8|183888.8|189
1762790700000|2025-11-10 16:05:00|184003.9|183953.9|183999.2|183949.2|184047|183997|183981.8|183931.8|225
1762791000000|2025-11-10 16:10:00|184000.1|183950.1|184014.7|183964.7|184021.6|183971.6|183980.6|183930.6|155
1762791300000|2025-11-10 16:15:00|184016.5|183966.5|184020|183970|184033.8|183983.8|184002.1|183952.1|227
1762791600000|2025-11-10 16:20:00|184021.3|183971.3|184022.5|183972.5|184042.7|183980.1|183981.5|183931.5|148
1762791900000|2025-11-10 16:25:00|184023.5|183973.5|184034.1|183944.1|184036.4|183975.1|183986.9|183922.7|231
1762792200000|2025-11-10 16:30:00|184032.2|183942.2|184071.6|184021.6|184078.8|184028.8|184004.8|183942.2|352
1762792500000|2025-11-10 16:35:00|184072.5|184022.5|184060.2|184010.2|184096.7|184046.7|184032.9|183982.9|230
1762792800000|2025-11-10 16:40:00|184059.9|184009.9|184081.5|184031.5|184104.8|184054.8|184050.1|183984.1|319
1762793100000|2025-11-10 16:45:00|184082.8|184032.8|184111.6|184061.6|184126.1|184076.1|184045.9|183995.9|318
1762793400000|2025-11-10 16:50:00|184110.3|184060.3|184050.4|184000.4|184120.4|184070.4|184044|183994|276
1762793700000|2025-11-10 16:55:00|184051.2|184001.2|183951.9|183901.9|184051.2|184001.2|183947.7|183878.9|357
1762794000000|2025-11-10 17:00:00|183948.4|183898.4|183913.1|183863.1|183991.6|183904.6|183910.3|183850.9|209
1762794300000|2025-11-10 17:05:00|183914.5|183864.5|183905.7|183855.7|183926.6|183873|183872.1|183822.1|272
1762794600000|2025-11-10 17:10:00|183915.7|183865.7|183975.1|183925.1|184005|183936.5|183905.7|183836.9|295
1762794900000|2025-11-10 17:15:00|183973.7|183923.7|184024.7|183974.7|184041.4|183988.7|183973|183907|239
1762795200000|2025-11-10 17:20:00|184023.5|183973.5|183955.4|183905.4|184023.5|183973.5|183919.3|183869.3|211
1762795500000|2025-11-10 17:25:00|183949.8|183899.8|183899|183849|183966.7|183904.4|183894.9|183835.9|195
1762795800000|2025-11-10 17:30:00|183897.5|183847.5|183889.7|183839.7|183920.9|183870.9|183886.3|183836.3|162
1762796100000|2025-11-10 17:35:00|183888.6|183838.6|183880.5|183830.5|183889.4|183839.4|183857.4|183807.4|249
1762796400000|2025-11-10 17:40:00|183881.4|183831.4|183884.1|183834.1|183896.8|183846.8|183854|183804|225
1762796700000|2025-11-10 17:45:00|183883.9|183833.9|183808.6|183718.6|183883.9|183833.9|183776.6|183716.6|270
1762797000000|2025-11-10 17:50:00|183808.1|183718.1|183730.5|183680.5|183827.1|183763.3|183704.8|183650.6|416
1762797300000|2025-11-10 17:55:00|183731.1|183681.1|183727.4|183677.4|183737.2|183687.2|183704.4|183645.8|355
1762797600000|2025-11-10 18:00:00|183728.1|183678.1|183738.8|183688.8|183768.9|183718.9|183710|183648.3|233
1762797900000|2025-11-10 18:05:00|183742.1|183692.1|183719.2|183669.2|183745.6|183695.6|183691|183641|142
1762798200000|2025-11-10 18:10:00|183720.1|183670.1|183814.3|183764.3|183817.9|183767.9|183720|183670|190
1762798500000|2025-11-10 18:15:00|183813.4|183763.4|183835|183785|183837.8|183787.8|183801.4|183751.4|201
1762798800000|2025-11-10 18:20:00|183836.7|183786.7|183883.4|183833.4|183910.5|183837.1|183834.3|183784.3|190
1762799100000|2025-11-10 18:25:00|183885.3|183835.3|183895.7|183845.7|183932.1|183864|183876.9|183808.3|183
1762799400000|2025-11-10 18:30:00|183892.4|183842.4|183946.7|183896.7|183948.8|183898.8|183875.4|183825.1|167
1762799700000|2025-11-10 18:35:00|183948.8|183898.8|183981.7|183931.7|184020.3|183970.3|183948.8|183898.8|167
1762800000000|2025-11-10 18:40:00|183953.7|183903.7|184001.3|183951.3|184004.9|183954.9|183952.8|183883.3|159
1762800300000|2025-11-10 18:45:00|183999.6|183949.6|183899.5|183849.5|184010.7|183949.6|183898.6|183848.6|78
1762800600000|2025-11-10 18:50:00|183898.8|183848.8|183893.7|183843.7|183935|183869.6|183888.7|183838.7|95
1762800900000|2025-11-10 18:55:00|183886.4|183836.4|183887.1|183837.1|183891.8|183841.8|183855.4|183805.4|163
1762801200000|2025-11-10 19:00:00|183885.9|183835.9|183916|183866|183953.2|183903.2|183872.8|183822.8|150
1762801500000|2025-11-10 19:05:00|183916.8|183866.8|183908.1|183858.1|183942.2|183892.2|183908.1|183858.1|113
1762801800000|2025-11-10 19:10:00|183907.1|183857.1|183915.3|183825.3|183944.6|183894.6|183892.3|183822.1|158
1762802100000|2025-11-10 19:15:00|183895.7|183845.7|183912.9|183862.9|183922.1|183872.1|183861.2|183801|102
1762802400000|2025-11-10 19:20:00|183912.2|183862.2|183899.4|183849.4|183917.6|183867.6|183876.2|183826.2|116
1762802700000|2025-11-10 19:25:00|183899|183849|183922.5|183872.5|183923.1|183873.1|183891.7|183841.7|79
1762803000000|2025-11-10 19:30:00|183918.8|183868.8|183896.2|183846.2|183922.3|183872.3|183883.1|183833.1|157
1762803300000|2025-11-10 19:35:00|183895.3|183845.3|183872.6|183822.6|183918.5|183850.1|183847.9|183797.9|222
1762803600000|2025-11-10 19:40:00|183873.6|183823.6|183884.2|183834.2|183885.6|183835.6|183850|183800|252
1762803900000|2025-11-10 19:45:00|183878.8|183828.8|183868.5|183818.5|183884.4|183834.4|183861|183811|69
1762804200000|2025-11-10 19:50:00|183868.1|183818.1|183821|183771|183868.2|183818.2|183812.8|183762.8|145
1762804500000|2025-11-10 19:55:00|183818.2|183768.2|183841.5|183791.5|183857.2|183807.2|183802.9|183752.9|220
1762804800000|2025-11-10 20:00:00|183844.9|183794.9|183818.9|183768.9|183863.1|183813.1|183812.3|183762.3|210
1762805100000|2025-11-10 20:05:00|183816.3|183766.3|183777.2|183727.2|183819.4|183769.4|183748.2|183698.2|144
1762805400000|2025-11-10 20:10:00|183776.4|183726.4|183780.5|183730.5|183783.6|183733.6|183771.6|183721.6|103
1762805700000|2025-11-10 20:15:00|183781.2|183731.2|183800.5|183750.5|183805.1|183755.1|183781.2|183731.2|117
1762806000000|2025-11-10 20:20:00|183803.9|183753.9|183812.1|183762.1|183851.1|183801.1|183800.9|183750.9|102
1762806300000|2025-11-10 20:25:00|183812.9|183762.9|183807.7|183757.7|183812.9|183762.9|183802.1|183752.1|174
1762806600000|2025-11-10 20:30:00|183808.5|183758.5|183806.9|183756.9|183815.7|183765.7|183803.2|183753.2|120
1762806900000|2025-11-10 20:35:00|183808.1|183758.1|183799.7|183709.7|183838.8|183773.1|183798.1|183708.1|162
1762807200000|2025-11-10 20:40:00|183799.8|183709.8|183787.2|183737.2|183804.8|183739.3|183777.3|183708.7|231
1762807500000|2025-11-10 20:45:00|183789.1|183739.1|183841.4|183751.4|183841.4|183777|183789.1|183738.8|389
1762807800000|2025-11-10 20:50:00|183843.4|183753.4|183842|183752|183878|183803.5|183813.5|183745.3|275
1762808100000|2025-11-10 20:55:00|183840.5|183750.5|183841.4|183751.4|183846.3|183756.3|183821.8|183731.8|278
1762808400000|2025-11-10 21:00:00|183841|183751|183840.9|183790.9|183857.7|183807.7|183819.4|183747.3|227
1762808700000|2025-11-10 21:05:00|183841.7|183791.7|183847|183797|183865|183799.4|183821.3|183761.9|142
1762809000000|2025-11-10 21:10:00|183848.9|183798.9|183811.1|183761.1|183867.4|183817.4|183810.7|183760.7|280
1762809300000|2025-11-10 21:15:00|183810|183760|183807.7|183757.7|183815.2|183765.2|183790.2|183740.2|67
1762809600000|2025-11-10 21:20:00|183809.8|183759.8|183814.9|183764.9|183818.4|183768.4|183806.1|183756.1|205
1762809900000|2025-11-10 21:25:00|183814.4|183764.4|183843.2|183793.2|183847.1|183796.6|183813.7|183749.5|193
1762810200000|2025-11-10 21:30:00|183840.2|183790.2|183854.4|183804.4|183860.5|183810.5|183840.2|183790.2|40
1762810500000|2025-11-10 21:35:00|183850.2|183800.2|183846.8|183796.8|183852.4|183802.4|183845.4|183795.4|60
1762810800000|2025-11-10 21:40:00|183849|183799|183844.2|183794.2|183851.3|183801.3|183840|183790|49
1762811100000|2025-11-10 21:45:00|183844|183794|183828.2|183738.2|183863.5|183795.2|183826.5|183736.5|36
1762811400000|2025-11-10 21:50:00|183827.2|183737.2|183829.9|183739.9|183835.8|183745.8|183825.8|183735.8|51
1762811700000|2025-11-10 21:55:00|183831.6|183741.6|183979.4|183745.7|183979.4|183770.7|183795.4|183592.1|61
1762812000000|2025-11-10 22:00:00|183981.3|183747.8|184048.8|183738.8|184048.8|183747.8|183981.3|183701.7|5
1762812300000|2025-11-10 22:05:00|184058|183748|184081.7|183771.7|184083.4|183773.4|184055|183745|7
1762812600000|2025-11-10 22:10:00|184081.9|183771.9|184080.8|183770.8|184084.2|183774.2|184058.6|183748.6|11
1762812900000|2025-11-10 22:15:00|184081.4|183771.4|184081.7|183771.7|184081.7|183771.7|184081.4|183771.4|3
1762813200000|2025-11-10 22:20:00|184082.2|183772.2|184080.9|183770.9|184086.8|183776.8|184059.8|183749.8|6
1762813500000|2025-11-10 22:25:00|184081|183771|184051.6|183741.6|184081|183771|184051.6|183741.6|3
1762813800000|2025-11-10 22:30:00|184078.8|183768.8|184076.9|183766.9|184082.1|183772.1|184075.4|183765.4|12
1762814100000|2025-11-10 22:35:00|184080.7|183770.7|184081.6|183771.6|184083.9|183773.9|184076.9|183766.9|11
1762814400000|2025-11-10 22:40:00|184082.1|183772.1|184082.1|183772.1|184082.1|183772.1|184082|183772|3
1762814700000|2025-11-10 22:45:00|184082.2|183772.2|184097.7|183787.7|184097.7|183787.7|184067.3|183757.3|13
1762815300000|2025-11-10 22:55:00|184092.2|183782.2|184115.4|183805.4|184115.4|183805.4|184081|183780.2|14
1762815600000|2025-11-10 23:00:00|184118.2|183808.2|183900.9|183740.7|184119|183813|183861.6|183630.8|85
1762815900000|2025-11-10 23:05:00|183872.2|183782.2|183839|183749|183902|183812|183837.1|183740.7|37
1762816200000|2025-11-10 23:10:00|183839.4|183749.4|183842.4|183752.4|183842.4|183752.4|183824.6|183734.6|22
1762816500000|2025-11-10 23:15:00|183838.5|183748.5|183867.3|183777.3|183873.4|183783.4|183828|183738|30
1762816800000|2025-11-10 23:20:00|183865.5|183775.5|183871.3|183781.3|183872.1|183782.1|183865.2|183775.2|17
1762817100000|2025-11-10 23:25:00|183873.7|183783.7|183870|183780|183884.2|183794.2|183866.5|183776.5|21
1762817400000|2025-11-10 23:30:00|183869.8|183779.8|183863.5|183773.5|183872.4|183782.4|183863|183773|36
1762817700000|2025-11-10 23:35:00|183862|183772|183857.5|183767.5|183864.7|183774.7|183854|183764|35
1762818000000|2025-11-10 23:40:00|183857.7|183767.7|183863|183773|183875.9|183785.9|183853.3|183763.3|30
1762818300000|2025-11-10 23:45:00|183862|183772|183864.9|183774.9|183867.7|183777.7|183861.8|183771.8|48
1762818600000|2025-11-10 23:50:00|183864.6|183774.6|183863.9|183773.9|183865|183775|183860|183770|60
1762818900000|2025-11-10 23:55:00|183863.5|183773.5|183868.6|183778.6|183873.2|183783.2|183862.5|183772.5|34
1762819200000|2025-11-11 00:00:00|183868.3|183778.3|183852|183762|183868.3|183778.3|183851.6|183761.6|28
1762819500000|2025-11-11 00:05:00|183849.5|183759.5|183835.7|183745.7|183853.2|183763.2|183833.5|183743.5|30
1762819800000|2025-11-11 00:10:00|183833.5|183743.5|183868.8|183778.8|183879.1|183789.1|183833.5|183743.5|39
1762820100000|2025-11-11 00:15:00|183868.7|183778.7|183860.3|183770.3|183871.5|183781.5|183860.3|183770.3|45
1762820400000|2025-11-11 00:20:00|183863.5|183773.5|183838.3|183748.3|183871|183781|183838|183748|25
1762820700000|2025-11-11 00:25:00|183835.5|183745.5|183831.4|183741.4|183844.4|183754.4|183831.4|183741.4|34
1762821000000|2025-11-11 00:30:00|183829.5|183739.5|183838.6|183748.6|183849.1|183759.1|183829.5|183739.5|125
1762821300000|2025-11-11 00:35:00|183838.1|183748.1|183839.5|183749.5|183849.5|183759.5|183833.4|183743.4|139
1762821600000|2025-11-11 00:40:00|183843.2|183753.2|183836.5|183746.5|183850.1|183760.1|183831.5|183741.5|160
1762821900000|2025-11-11 00:45:00|183841.7|183751.7|183864|183774|183873.6|183783.6|183834.6|183744.6|141
1762822200000|2025-11-11 00:50:00|183868|183778|183869.2|183779.2|183885.2|183795.2|183864.2|183774.2|390
1762822500000|2025-11-11 00:55:00|183870.6|183780.6|183879.3|183789.3|183885.1|183795.1|183869.7|183779.7|683
1762822800000|2025-11-11 01:00:00|183873.8|183783.8|183877.1|183787.1|183891.5|183801.5|183868.7|183778.7|378
1762823100000|2025-11-11 01:05:00|183874|183784|183939.6|183849.6|183941.1|183851.1|183868.4|183778.4|260
1762823400000|2025-11-11 01:10:00|183937.1|183847.1|183933.1|183843.1|183947.6|183857.6|183915.7|183825.7|217
1762823700000|2025-11-11 01:15:00|183932.9|183842.9|183925.9|183835.9|183947.2|183857.2|183911.5|183821.5|288
1762824000000|2025-11-11 01:20:00|183924.9|183834.9|183949.5|183859.5|183950.8|183860.8|183924.6|183834.6|219
1762824300000|2025-11-11 01:25:00|183946.6|183856.6|183933.1|183843.1|183951.8|183861.8|183931.6|183841.6|241
1762824600000|2025-11-11 01:30:00|183933.4|183843.4|183906|183816|183933.4|183843.4|183903.2|183813.2|239
1762824900000|2025-11-11 01:35:00|183909.4|183819.4|183946.9|183856.9|183952.8|183862.8|183899.7|183809.7|125
1762825200000|2025-11-11 01:40:00|183948.2|183858.2|183957.5|183867.5|183959.3|183869.3|183948.2|183858.2|58
1762825500000|2025-11-11 01:45:00|183955.8|183865.8|183985.5|183895.5|183988.1|183898.1|183950.1|183860.1|51
1762825800000|2025-11-11 01:50:00|183983.8|183893.8|183988.4|183898.4|183990.1|183900.1|183968.3|183878.3|32
1762826100000|2025-11-11 01:55:00|183990|183900|183984.3|183894.3|183990|183900|183979.3|183889.3|35
1762826400000|2025-11-11 02:00:00|183983.3|183893.3|184025|183935|184025|183935|183977.4|183887.4|64
1762826700000|2025-11-11 02:05:00|184024.4|183934.4|183988.5|183898.5|184025|183935|183984.8|183894.8|100
1762827000000|2025-11-11 02:10:00|183989|183899|184008.7|183918.7|184010|183920|183975.7|183885.7|84
1762827300000|2025-11-11 02:15:00|184008.2|183918.2|184008.8|183918.8|184010|183920|184000.1|183910.1|125
1762827600000|2025-11-11 02:20:00|184008.3|183918.3|184010.8|183920.8|184010.8|183920.8|184005.3|183915.3|138
1762827900000|2025-11-11 02:25:00|184010|183920|184012.2|183922.2|184017|183927|184006.7|183916.7|55
1762828200000|2025-11-11 02:30:00|184013.9|183923.9|184011.7|183921.7|184016.9|183926.9|184008|183918|44
1762828500000|2025-11-11 02:35:00|184011.4|183921.4|183981.9|183891.9|184012.4|183922.4|183977.4|183887.4|88
1762828800000|2025-11-11 02:40:00|183979.4|183889.4|184005|183915|184008.6|183918.6|183977|183887|101
1762829100000|2025-11-11 02:45:00|184004|183914|183986.8|183896.8|184005|183915|183973.6|183883.6|102
1762829400000|2025-11-11 02:50:00|183985|183895|183982|183892|183991.3|183901.3|183975.9|183885.9|126
1762829700000|2025-11-11 02:55:00|183981.5|183891.5|183982.9|183892.9|184007.1|183917.1|183978.5|183888.5|113
1762830000000|2025-11-11 03:00:00|183982.4|183892.4|183968.8|183878.8|183982.4|183892.4|183952.2|183862.2|84
1762830300000|2025-11-11 03:05:00|183969|183879|183956.2|183866.2|183971.4|183881.4|183942.7|183852.7|89
1762830600000|2025-11-11 03:10:00|183942|183852|183950.4|183860.4|183955.2|183865.2|183937.7|183847.7|98
1762830900000|2025-11-11 03:15:00|183948.3|183858.3|183968.9|183878.9|183974.6|183884.6|183948.3|183858.3|41
1762831200000|2025-11-11 03:20:00|183971.5|183881.5|183975.8|183885.8|183986.8|183896.8|183968.8|183878.8|57
1762831500000|2025-11-11 03:25:00|183976.5|183886.5|183979|183889|183988.6|183898.6|183971.2|183881.2|137
1762831800000|2025-11-11 03:30:00|183980.6|183890.6|183972.3|183882.3|183981.5|183891.5|183968.2|183878.2|39
1762832100000|2025-11-11 03:35:00|183971.5|183881.5|183973.2|183883.2|183976.8|183886.8|183970.1|183880.1|25
1762832400000|2025-11-11 03:40:00|183972.9|183882.9|183975.5|183885.5|183987.8|183897.8|183968.3|183878.3|52
1762832700000|2025-11-11 03:45:00|183975.4|183885.4|183975|183885|183979.4|183889.4|183971.9|183881.9|64
1762833000000|2025-11-11 03:50:00|183974.4|183884.4|183974.6|183884.6|183981.6|183891.6|183969|183879|89
1762833300000|2025-11-11 03:55:00|183976.9|183886.9|183973.4|183883.4|183977.1|183887.1|183967.9|183877.9|111
1762833600000|2025-11-11 04:00:00|183976.2|183886.2|183845.7|183755.7|183982.6|183892.6|183837.5|183747.5|133
1762833900000|2025-11-11 04:05:00|183842.2|183752.2|183861.7|183771.7|183867.2|183777.2|183842.2|183752.2|86
1762834200000|2025-11-11 04:10:00|183862.2|183772.2|183869.6|183779.6|183885.7|183795.7|183860|183770|144
1762834500000|2025-11-11 04:15:00|183869|183779|183867.5|183777.5|183873.6|183783.6|183862.3|183772.3|136
1762834800000|2025-11-11 04:20:00|183866.9|183776.9|183870.2|183780.2|183872.6|183782.6|183865.6|183775.6|92
1762835100000|2025-11-11 04:25:00|183867.7|183777.7|183870.1|183780.1|183882.6|183792.6|183864.1|183774.1|103
1762835400000|2025-11-11 04:30:00|183872.3|183782.3|183865.2|183775.2|183875|183785|183862.7|183772.7|156
1762835700000|2025-11-11 04:35:00|183864.1|183774.1|183867.9|183777.9|183875.1|183785.1|183864.1|183774.1|183
1762836000000|2025-11-11 04:40:00|183867|183777|183870|183780|183872.3|183782.3|183864.1|183774.1|99
1762836300000|2025-11-11 04:45:00|183869|183779|183869.4|183779.4|183873.7|183783.7|183864|183774|81
1762836600000|2025-11-11 04:50:00|183871.2|183781.2|183885.9|183795.9|183886.8|183796.8|183866.7|183776.7|123
1762836900000|2025-11-11 04:55:00|183887.1|183797.1|183904.7|183814.7|183912.2|183822.2|183887.1|183797.1|108
1762837200000|2025-11-11 05:00:00|183903|183813|183933.2|183843.2|183933.7|183843.7|183893.8|183803.8|133
1762837500000|2025-11-11 05:05:00|183933.5|183843.5|183935.9|183845.9|183946.5|183856.5|183931.5|183841.5|73
1762837800000|2025-11-11 05:10:00|183936.4|183846.4|183933.6|183843.6|183943.5|183853.5|183932.2|183842.2|160
1762838100000|2025-11-11 05:15:00|183932.1|183842.1|183918.7|183828.7|183932.1|183842.1|183901.3|183811.3|159
1762838400000|2025-11-11 05:20:00|183920.5|183830.5|183935.2|183845.2|183940.5|183850.5|183920.4|183830.4|59
1762838700000|2025-11-11 05:25:00|183935.3|183845.3|183933.7|183843.7|183938.5|183848.5|183930.2|183840.2|35
1762839000000|2025-11-11 05:30:00|183933|183843|183907|183817|183933|183843|183901|183811|40
1762839300000|2025-11-11 05:35:00|183907.9|183817.9|183932.5|183842.5|183943.8|183853.8|183902.7|183812.7|60
1762839600000|2025-11-11 05:40:00|183933.5|183843.5|183931.6|183841.6|183938.4|183848.4|183923.6|183833.6|73
1762839900000|2025-11-11 05:45:00|183928.6|183838.6|183901.7|183811.7|183937.6|183847.6|183897.7|183807.7|60
1762840200000|2025-11-11 05:50:00|183902.8|183812.8|183920|183830|183922.4|183832.4|183902.8|183812.8|49
1762840500000|2025-11-11 05:55:00|183916.8|183826.8|183921.5|183831.5|183926.1|183836.1|183915.9|183825.9|40
1762840800000|2025-11-11 06:00:00|183921|183831|183903.8|183813.8|183925.6|183835.6|183899.4|183809.4|39
1762841100000|2025-11-11 06:05:00|183905|183815|183900.1|183810.1|183925.8|183835.8|183892.3|183802.3|59
1762841400000|2025-11-11 06:10:00|183900.2|183810.2|183889.9|183799.9|183902|183812|183864.5|183774.5|121
1762841700000|2025-11-11 06:15:00|183886.7|183796.7|183869.9|183779.9|183897.5|183807.5|183862.9|183772.9|50
1762842000000|2025-11-11 06:20:00|183876.9|183826.9|183892.8|183802.8|183910|183855|183876.9|183796.5|168
1762842300000|2025-11-11 06:25:00|183893.8|183803.8|183898.6|183808.6|183909.2|183824.6|183860.1|183789.5|256
1762842600000|2025-11-11 06:30:00|183898.3|183808.3|183903.8|183813.8|183915|183838.8|183878.2|183805.5|77
1762842900000|2025-11-11 06:35:00|183905.2|183815.2|183907.1|183817.1|183910.3|183840.2|183882.8|183815.2|42
1762843200000|2025-11-11 06:40:00|183905.3|183815.3|183902.7|183852.7|183916.9|183856.3|183874.5|183801.9|169
1762843500000|2025-11-11 06:45:00|183903.7|183853.7|183952.7|183862.7|183963|183882.9|183902.1|183847.6|253
1762843800000|2025-11-11 06:50:00|183948.8|183858.8|183945.4|183855.4|183971.9|183881.9|183932.6|183842.6|343
1762844100000|2025-11-11 06:55:00|183943.6|183853.6|183940.5|183850.5|183949.7|183859.7|183933|183843|187
1762844400000|2025-11-11 07:00:00|183935.6|183845.6|183964.9|183874.9|183974.6|183884.6|183928.8|183838.8|422
1762844700000|2025-11-11 07:05:00|183962.8|183872.8|184018.6|183928.6|184025.8|183935.8|183962.8|183872.8|424
1762845000000|2025-11-11 07:10:00|184006.3|183916.3|183942.4|183852.4|184039.9|183949.9|183938.6|183848.6|298
1762845300000|2025-11-11 07:15:00|183941.7|183851.7|183895.8|183805.8|183941.7|183851.7|183891.5|183801.5|231
1762845600000|2025-11-11 07:20:00|183896.2|183806.2|183870.7|183780.7|183896.2|183806.2|183855.5|183765.5|174
1762845900000|2025-11-11 07:25:00|183870.2|183780.2|183869.3|183779.3|183899.7|183823.5|183843|183766.4|206
1762846200000|2025-11-11 07:30:00|183874.3|183784.3|183865.9|183775.9|183897.5|183827.1|183861.8|183771.8|327
1762846500000|2025-11-11 07:35:00|183865.5|183775.5|183767.3|183677.3|183882|183792|183753.3|183663.3|258
1762846800000|2025-11-11 07:40:00|183767.6|183677.6|183761|183671|183772|183700.7|183740.7|183664|219
1762847100000|2025-11-11 07:45:00|183757.9|183667.9|183760|183670|183764.5|183674.5|183753.6|183663.6|136
1762847400000|2025-11-11 07:50:00|183762.9|183672.9|183791.3|183701.3|183791.3|183701.3|183745.9|183655.9|212
1762847700000|2025-11-11 07:55:00|183789.7|183699.7|183733.9|183683.9|183789.7|183699.7|183726.7|183656.3|286
1762848000000|2025-11-11 08:00:00|183733.6|183683.6|183717|183627|183799.9|183709.9|183698.7|183624.8|420
1762848300000|2025-11-11 08:05:00|183715.9|183625.9|183726.5|183636.5|183771|183681|183712.1|183622.1|364
1762848600000|2025-11-11 08:10:00|183728.4|183638.4|183753.7|183663.7|183758.1|183668.1|183719.7|183629.7|281
1762848900000|2025-11-11 08:15:00|183752.6|183662.6|183790.2|183700.2|183794.5|183704.5|183738.4|183648.4|207
1762849200000|2025-11-11 08:20:00|183787|183697|183802.5|183712.5|183818.6|183728.6|183759.8|183669.8|229
1762849500000|2025-11-11 08:25:00|183801.2|183711.2|183829.5|183739.5|183831|183741|183786.8|183696.8|433
1762849800000|2025-11-11 08:30:00|183831.1|183741.1|183841.1|183751.1|183841.8|183768.3|183811.4|183724.3|353
1762850100000|2025-11-11 08:35:00|183843.5|183753.5|183825.1|183735.1|183859|183769|183805.2|183715.2|328
1762850400000|2025-11-11 08:40:00|183824.9|183734.9|183827.6|183737.6|183851.7|183782.2|183819.6|183729.6|320
1762850700000|2025-11-11 08:45:00|183829.7|183739.7|183785.2|183735.2|183841.7|183765.2|183785.2|183716.3|298
1762851000000|2025-11-11 08:50:00|183783.2|183733.2|183829.2|183739.2|183836.5|183746.5|183780.3|183708.3|190
1762851300000|2025-11-11 08:55:00|183830.5|183740.5|183868.4|183778.4|183869|183785.7|183819|183740.5|271
1762851600000|2025-11-11 09:00:00|183868|183778|183875|183785|183903.2|183813.2|183857.7|183767.7|313
1762851900000|2025-11-11 09:05:00|183872.9|183782.9|183879.1|183789.1|183883.1|183793.1|183834.8|183744.8|205
1762852200000|2025-11-11 09:10:00|183880.2|183790.2|183878.9|183788.9|183898.3|183808.3|183876.8|183786.8|92
1762852500000|2025-11-11 09:15:00|183880|183790|183845.2|183755.2|183882.4|183792.4|183836.7|183746.7|246
1762852800000|2025-11-11 09:20:00|183850.7|183760.7|183812.2|183722.2|183871.6|183781.6|183802.7|183712.7|376
1762853100000|2025-11-11 09:25:00|183810.6|183720.6|183808.3|183718.3|183812.2|183722.2|183794.7|183704.7|202
1762853400000|2025-11-11 09:30:00|183805.6|183715.6|183804.5|183714.5|183811.4|183721.4|183788.4|183698.4|336
1762853700000|2025-11-11 09:35:00|183800.6|183710.6|183841.9|183751.9|183847.5|183757.5|183799.7|183709.7|296
1762854000000|2025-11-11 09:40:00|183841.5|183751.5|183842.9|183752.9|183870.4|183780.4|183839.1|183749.1|243
1762854300000|2025-11-11 09:45:00|183841.1|183751.1|183844|183754|183845.2|183755.2|183833.6|183743.6|182
1762854600000|2025-11-11 09:50:00|183837.5|183747.5|183834.6|183744.6|183845.1|183755.1|183832.5|183742.5|240
1762854900000|2025-11-11 09:55:00|183836.8|183746.8|183847.1|183757.1|183850.8|183760.8|183825.1|183735.1|193
1762855200000|2025-11-11 10:00:00|183848.4|183758.4|183939.3|183849.3|183940.6|183850.6|183844|183754|265
1762855500000|2025-11-11 10:05:00|183937.5|183847.5|183965.9|183875.9|183971.9|183893.9|183893.9|183803.9|205
1762855800000|2025-11-11 10:10:00|183970|183880|183911.3|183821.3|183970|183884.3|183900.3|183810.3|157
1762856100000|2025-11-11 10:15:00|183911.2|183821.2|183876.1|183786.1|183936.3|183846.3|183871.5|183781.5|267
1762856400000|2025-11-11 10:20:00|183876.6|183786.6|183855|183765|183879|183789|183822.8|183739|255
1762856700000|2025-11-11 10:25:00|183857.5|183767.5|183858.3|183768.3|183868.7|183778.7|183854.6|183764.6|379
1762857000000|2025-11-11 10:30:00|183855|183765|183880.1|183790.1|183884.2|183794.2|183841.5|183751.5|381
1762857300000|2025-11-11 10:35:00|183881.9|183791.9|183843.2|183753.2|183882.9|183792.9|183837.2|183747.2|272
1762857600000|2025-11-11 10:40:00|183843.4|183753.4|183844.1|183754.1|183851.2|183761.2|183828.6|183738.6|199
1762857900000|2025-11-11 10:45:00|183839.8|183749.8|183835|183745|183845.4|183755.4|183823.7|183733.7|222
1762858200000|2025-11-11 10:50:00|183835.5|183745.5|183854|183764|183876.9|183806.9|183817.9|183727.9|367
1762858500000|2025-11-11 10:55:00|183855.7|183765.7|183842.3|183752.3|183858.5|183784.2|183821.2|183748.6|278
1762858800000|2025-11-11 11:00:00|183842.5|183752.5|183758|183708|183843.6|183775.4|183749.4|183699.4|301
1762859100000|2025-11-11 11:05:00|183760.1|183710.1|183782.9|183692.9|183785.2|183710.1|183744.9|183676.4|164
1762859400000|2025-11-11 11:10:00|183780.8|183690.8|183801.4|183751.4|183819.6|183769.6|183755.5|183687|237
1762859700000|2025-11-11 11:15:00|183802.5|183752.5|183812|183762|183826.3|183776.3|183787.6|183737.6|266
1762860000000|2025-11-11 11:20:00|183813.6|183763.6|183827.7|183737.7|183838.5|183774.9|183784.5|183715.9|375
1762860300000|2025-11-11 11:25:00|183829.9|183739.9|183832.7|183742.7|183841.2|183764.2|183783.5|183713.1|342
1762860600000|2025-11-11 11:30:00|183834.1|183744.1|183825|183775|183847.6|183777.8|183810.2|183736.3|400
1762860900000|2025-11-11 11:35:00|183819.5|183769.5|183781.4|183731.4|183847|183778.2|183781.4|183711.5|289
1762861200000|2025-11-11 11:40:00|183803.9|183713.9|183795.3|183745.3|183829.4|183759.4|183784.4|183711|179
1762861500000|2025-11-11 11:45:00|183797|183747|183796.1|183706.1|183826.4|183756.3|183773.3|183701|364
1762861800000|2025-11-11 11:50:00|183796.8|183706.8|183761.1|183671.1|183801.6|183730.5|183760.8|183670.8|167
1762862100000|2025-11-11 11:55:00|183762.8|183672.8|183753.6|183703.6|183772.2|183704.1|183712|183642.3|233
1762862400000|2025-11-11 12:00:00|183772.9|183682.9|183730.4|183640.4|183774|183702.9|183714.3|183639.5|301
1762862700000|2025-11-11 12:05:00|183731.7|183641.7|183704.6|183654.6|183741.7|183672.8|183702.1|183637|367
1762863000000|2025-11-11 12:10:00|183705.8|183655.8|183702.6|183612.6|183726.1|183655.8|183675|183602.8|334
1762863300000|2025-11-11 12:15:00|183703.3|183613.3|183710.7|183620.7|183713.7|183623.7|183660.9|183570.9|255
1762863600000|2025-11-11 12:20:00|183710.6|183620.6|183680.4|183630.4|183720.9|183660.1|183667|183600.1|312
1762863900000|2025-11-11 12:25:00|183680.5|183630.5|183706.6|183656.6|183713.8|183663.8|183677.6|183627.6|393
1762864200000|2025-11-11 12:30:00|183705|183655|183739.1|183689.1|183761.5|183691.3|183678.8|183628.8|268
1762864500000|2025-11-11 12:35:00|183736|183686|183718.3|183668.3|183749.1|183699.1|183709.2|183659.2|432
1762864800000|2025-11-11 12:40:00|183716.3|183666.3|183698.5|183648.5|183724.8|183674.8|183684.5|183634.5|221
1762865100000|2025-11-11 12:45:00|183695.2|183645.2|183777.4|183727.4|183784.5|183734.5|183685.3|183635.3|208
1762865400000|2025-11-11 12:50:00|183779.9|183729.9|183791.7|183741.7|183818|183768|183770.4|183720.4|158
1762865700000|2025-11-11 12:55:00|183792.5|183742.5|183796.8|183746.8|183829.5|183779.5|183789.3|183739.3|290
1762866000000|2025-11-11 13:00:00|183793.9|183743.9|183715.7|183665.7|183793.9|183743.9|183713.1|183648.3|318
1762866300000|2025-11-11 13:05:00|183714.1|183664.1|183687|183637|183726.6|183676.6|183679.4|183629.4|134
1762866600000|2025-11-11 13:10:00|183685.3|183635.3|183674.9|183624.9|183695|183641.3|183644.2|183594.2|173
1762866900000|2025-11-11 13:15:00|183666.2|183616.2|183649.4|183599.4|183695.6|183633.2|183646.4|183596.4|232
1762867200000|2025-11-11 13:20:00|183650.4|183600.4|183660.9|183610.9|183662|183612|183608.7|183558.7|327
1762867500000|2025-11-11 13:25:00|183655.5|183605.5|183708.8|183658.8|183740.5|183670.5|183610.6|183544.8|347
1762867800000|2025-11-11 13:30:00|183709|183659|183605.2|183555.2|183720.4|183670.4|183604.3|183554.3|277
1762868100000|2025-11-11 13:35:00|183601.6|183551.6|183620.6|183570.6|183643.4|183593.4|183600.6|183550.6|220
1762868400000|2025-11-11 13:40:00|183617.4|183567.4|183597.3|183507.3|183618|183568|183563.2|183507.2|255
1762868700000|2025-11-11 13:45:00|183597.1|183507.1|183639.3|183589.3|183665.1|183599.8|183559.8|183499|266
1762869000000|2025-11-11 13:50:00|183642.7|183592.7|183626.3|183576.3|183672.2|183602.8|183622|183552|165
1762869300000|2025-11-11 13:55:00|183624.1|183574.1|183675.9|183625.9|183703.2|183637.8|183620.8|183569.1|249
1762869600000|2025-11-11 14:00:00|183679.3|183629.3|183593.6|183503.6|183697.4|183629.3|183567.7|183503.6|201
1762869900000|2025-11-11 14:05:00|183595|183505|183615.6|183565.6|183634.3|183575.2|183577.6|183503.4|173
1762870200000|2025-11-11 14:10:00|183614|183564|183627.8|183537.8|183636.8|183579.5|183581.7|183531.7|144
1762870500000|2025-11-11 14:15:00|183627.4|183537.4|183632.7|183542.7|183664|183594.4|183604.2|183533.5|187
1762870800000|2025-11-11 14:20:00|183631.5|183541.5|183577.5|183527.5|183659.9|183591.1|183573.6|183523.6|109
1762871100000|2025-11-11 14:25:00|183577.1|183527.1|183586.7|183496.7|183600.7|183530.9|183549.8|183485|320
1762871400000|2025-11-11 14:30:00|183587.6|183497.6|183548.6|183498.6|183600.4|183531.6|183537.2|183468.9|305
1762871700000|2025-11-11 14:35:00|183546.8|183496.8|183531.4|183441.4|183566.2|183497|183437.9|183387.9|324
1762872000000|2025-11-11 14:40:00|183534.1|183444.1|183404.4|183354.4|183545.6|183495.6|183400.5|183334.2|311
1762872300000|2025-11-11 14:45:00|183423.8|183333.8|183380|183330|183428.1|183359.4|183320|183270|362
1762872600000|2025-11-11 14:50:00|183381.1|183331.1|183408.8|183358.8|183433.1|183364.5|183348.3|183287.9|394
1762872900000|2025-11-11 14:55:00|183409.6|183359.6|183347.1|183297.1|183409.6|183359.6|183318.5|183261.4|319
1762873200000|2025-11-11 15:00:00|183348.2|183298.2|183341.3|183291.3|183384.4|183334.4|183319.6|183259.4|357
1762873500000|2025-11-11 15:05:00|183340.5|183290.5|183347|183297|183470.5|183418.8|183333.2|183274|343
1762873800000|2025-11-11 15:10:00|183346.9|183296.9|183424.1|183334.1|183431.5|183359.5|183346.7|183296.7|300
1762874100000|2025-11-11 15:15:00|183420.5|183330.5|183441.8|183391.8|183454.9|183404.9|183399.7|183330|248
1762874400000|2025-11-11 15:20:00|183444|183394|183446.5|183396.5|183456.8|183406.8|183439.6|183389.6|125
1762874700000|2025-11-11 15:25:00|183410.5|183360.5|183456.4|183366.4|183467.8|183416.2|183403.6|183349.6|298
1762875000000|2025-11-11 15:30:00|183455.7|183365.7|183500.7|183450.7|183507.3|183457.3|183413.4|183363.4|136
1762875300000|2025-11-11 15:35:00|183499.7|183449.7|183567.1|183477.1|183591.8|183541.8|183497.2|183447.2|250
1762875600000|2025-11-11 15:40:00|183565.4|183475.4|183547.9|183497.9|183565.4|183503|183462.1|183412.1|176
1762875900000|2025-11-11 15:45:00|183544.1|183494.1|183639.4|183549.4|183639.4|183569.5|183525|183475|257
1762876200000|2025-11-11 15:50:00|183638.9|183548.9|183636|183586|183671.3|183603|183603.4|183545.2|230
1762876500000|2025-11-11 15:55:00|183630.5|183580.5|183532.6|183442.6|183630.5|183580.5|183501.9|183442.3|376
1762876800000|2025-11-11 16:00:00|183531.3|183441.3|183387.5|183337.5|183531.3|183452.5|183384.4|183334.4|339
1762877100000|2025-11-11 16:05:00|183385.6|183335.6|183424|183334|183450.2|183369.4|183382.9|183322.3|166
1762877400000|2025-11-11 16:10:00|183423.2|183333.2|183306.3|183256.3|183424|183334|183304.5|183254.5|161
1762877700000|2025-11-11 16:15:00|183295.7|183245.7|183230.8|183180.8|183296.6|183246.6|183224.3|183174.3|192
1762878000000|2025-11-11 16:20:00|183229.4|183179.4|183246.5|183196.5|183303.3|183249.2|183225.4|183161.8|283
1762878300000|2025-11-11 16:25:00|183246.7|183196.7|183317.4|183267.4|183374|183306.4|183245.5|183195.5|306
1762878600000|2025-11-11 16:30:00|183316.7|183266.7|183387.6|183337.6|183428.8|183363.8|183316.7|183266.5|237
1762878900000|2025-11-11 16:35:00|183390.5|183340.5|183403|183353|183424.1|183360.6|183349.7|183299.7|173
1762879200000|2025-11-11 16:40:00|183403.7|183353.7|183369.3|183319.3|183407|183357|183340.2|183290.2|186
1762879500000|2025-11-11 16:45:00|183368.9|183318.9|183373.2|183323.2|183378.4|183328.4|183360.7|183310.7|126
1762879800000|2025-11-11 16:50:00|183371.6|183321.6|183340.9|183290.9|183379.7|183329.7|183334.9|183268|102
1762880100000|2025-11-11 16:55:00|183340.1|183290.1|183373.9|183323.9|183386.3|183336.3|183335.2|183285.2|187
1762880400000|2025-11-11 17:00:00|183373.8|183323.8|183372.1|183322.1|183412.3|183362.3|183365.5|183315.5|164
1762880700000|2025-11-11 17:05:00|183371.1|183321.1|183352.4|183302.4|183375.9|183325.9|183344.1|183294.1|137
1762881000000|2025-11-11 17:10:00|183350.4|183300.4|183352.3|183302.3|183362.3|183312.3|183340.3|183290.3|179
1762881300000|2025-11-11 17:15:00|183350.5|183300.5|183281.5|183231.5|183355.2|183305.2|183262.8|183212.8|390
1762881600000|2025-11-11 17:20:00|183283.8|183233.8|183291.6|183241.6|183328.9|183270.4|183268.4|183218.4|152
1762881900000|2025-11-11 17:25:00|183289.5|183239.5|183374.5|183324.5|183388.3|183338.3|183284.5|183234.5|209
1762882200000|2025-11-11 17:30:00|183377|183327|183384.6|183334.6|183391.1|183341.1|183372.1|183322.1|102
1762882500000|2025-11-11 17:35:00|183385.5|183335.5|183385.2|183335.2|183405|183336.8|183376.4|183314.8|113
1762882800000|2025-11-11 17:40:00|183386.2|183336.2|183312.4|183262.4|183405|183342.3|183310|183260|116
1762883100000|2025-11-11 17:45:00|183311|183261|183325.9|183275.9|183334.2|183284.2|183273.5|183223.5|171
1762883400000|2025-11-11 17:50:00|183324.4|183274.4|183349.6|183299.6|183351.4|183301.4|183321.7|183271.7|75
1762883700000|2025-11-11 17:55:00|183350.4|183300.4|183335.9|183285.9|183350.4|183300.4|183310.8|183260.8|173
1762884000000|2025-11-11 18:00:00|183335|183285|183272.6|183222.6|183342.4|183292.4|183263.3|183213.3|232
1762884300000|2025-11-11 18:05:00|183262|183212|183284.5|183234.5|183291.5|183241.5|183262|183212|139
1762884600000|2025-11-11 18:10:00|183283.2|183233.2|183290.6|183200.6|183299.8|183236.8|183267.6|183197.6|154
1762884900000|2025-11-11 18:15:00|183291.7|183201.7|183305|183215|183306.3|183252.9|183269.4|183199.9|159
1762885200000|2025-11-11 18:20:00|183306.1|183216.1|183314.1|183264.1|183316.1|183266.1|183253.9|183184|277
1762885500000|2025-11-11 18:25:00|183313.5|183263.5|183321|183271|183342.6|183272.3|183305.6|183244.9|156
1762885800000|2025-11-11 18:30:00|183316.1|183266.1|183331.6|183281.6|183347.5|183287.2|183310|183235.9|144
1762886100000|2025-11-11 18:35:00|183328.8|183278.8|183316.4|183266.4|183358.8|183302.5|183310.9|183260|150
1762886400000|2025-11-11 18:40:00|183314.2|183264.2|183300.1|183250.1|183314.2|183264.2|183272.3|183222.3|116
1762886700000|2025-11-11 18:45:00|183300|183250|183247.9|183197.9|183310.4|183250|183246.1|183196.1|90
1762887000000|2025-11-11 18:50:00|183249.3|183199.3|183249.1|183199.1|183254.8|183204.8|183242.8|183192.8|146
1762887300000|2025-11-11 18:55:00|183245.8|183195.8|183270.9|183220.9|183277|183227|183216|183166|151
1762887600000|2025-11-11 19:00:00|183271.4|183221.4|183214.1|183164.1|183282.3|183232.3|183207.6|183148|247
1762887900000|2025-11-11 19:05:00|183212.5|183162.5|183243|183193|183244.6|183194.6|183207|183145|103
1762888200000|2025-11-11 19:10:00|183239.2|183189.2|183208.3|183158.3|183239.2|183189.2|183180.3|183130.3|135
1762888500000|2025-11-11 19:15:00|183207.2|183157.2|183207.4|183157.4|183241.3|183162.8|183186.6|183121.3|127
1762888800000|2025-11-11 19:20:00|183208.2|183158.2|183210.9|183120.9|183225.9|183158.2|183180.2|183111.8|139
1762889100000|2025-11-11 19:25:00|183210|183120|183201.6|183151.6|183225.9|183152.9|183183.6|183120|144
1762889400000|2025-11-11 19:30:00|183220|183130|183208.8|183158.8|183221|183164|183180.5|183130|80
1762889700000|2025-11-11 19:35:00|183207.4|183157.4|183210|183160|183231|183167.9|183187.4|183135|163
1762890000000|2025-11-11 19:40:00|183208.9|183158.9|183230.8|183180.8|183238.8|183188.8|183205.5|183155.5|206
1762890300000|2025-11-11 19:45:00|183231.1|183181.1|183200.7|183150.7|183251.2|183201.2|183198.5|183148.5|215
1762890600000|2025-11-11 19:50:00|183201.4|183151.4|183198.5|183108.5|183215.3|183165.3|183147.2|183083.1|276
1762890900000|2025-11-11 19:55:00|183197.8|183107.8|183173.1|183123.1|183213.2|183163.2|183158.6|183102.3|472
1762891200000|2025-11-11 20:00:00|183171.9|183121.9|183176.3|183126.3|183200.1|183132.7|183164.4|183098.6|190
1762891500000|2025-11-11 20:05:00|183179.2|183129.2|183179|183129|183201.6|183134.8|183172.4|183102.4|170
1762891800000|2025-11-11 20:10:00|183179.8|183129.8|183196.5|183146.5|183207.5|183154.8|183170.2|183097.7|192
1762892100000|2025-11-11 20:15:00|183196.3|183146.3|183200.8|183150.8|183207.2|183157.2|183192.9|183142.9|166
1762892400000|2025-11-11 20:20:00|183202.1|183152.1|183181.6|183131.6|183223|183158.3|183181.3|183130|313
1762892700000|2025-11-11 20:25:00|183184.2|183134.2|183192.1|183142.1|183239.1|183159.8|183176.1|183114|310
1762893000000|2025-11-11 20:30:00|183192.4|183142.4|183225.9|183175.9|183241.4|183180.5|183192.4|183117.5|253
1762893300000|2025-11-11 20:35:00|183223.6|183173.6|183209.5|183159.5|183225.3|183175.3|183207.2|183157.2|121
1762893600000|2025-11-11 20:40:00|183210.5|183160.5|183182.2|183132.2|183221.1|183171.1|183170.1|183120.1|175
1762893900000|2025-11-11 20:45:00|183192.2|183142.2|183163.4|183113.4|183227.3|183161.2|183153.3|183092.2|247
1762894200000|2025-11-11 20:50:00|183166.9|183116.9|183127.6|183077.6|183186.8|183136.8|183119.9|183069.9|280
1762894500000|2025-11-11 20:55:00|183125.2|183075.2|183134.9|183084.9|183161.1|183111.1|183117|183067|408
1762894800000|2025-11-11 21:00:00|183134.8|183084.8|183107|183057|183154|183088.5|183104.7|183054.7|257
1762895100000|2025-11-11 21:05:00|183104.9|183054.9|183087.3|183037.3|183125.7|183066|183083.6|183017.4|145
1762895400000|2025-11-11 21:10:00|183086.2|183036.2|183087.9|183037.9|183106.9|183041.8|183081.7|183015.6|58
1762895700000|2025-11-11 21:15:00|183087.5|183037.5|183099.5|183009.5|183099.5|183038.5|183076.8|183009.3|36
1762896000000|2025-11-11 21:20:00|183099.3|183009.3|183132.5|183042.5|183134|183044|183084.6|183009|101
1762896300000|2025-11-11 21:25:00|183134.1|183044.1|183205|183115|183208.5|183118.5|183126|183036|118
1762896600000|2025-11-11 21:30:00|183203.3|183113.3|183276.6|183186.6|183298.4|183208.4|183200|183110|71
1762896900000|2025-11-11 21:35:00|183272.7|183182.7|183324.4|183234.4|183326.3|183236.3|183268.1|183178.1|65
1762897200000|2025-11-11 21:40:00|183326.2|183236.2|183261.9|183171.9|183328.6|183238.6|183255.8|183165.8|103
1762897500000|2025-11-11 21:45:00|183262.1|183172.1|183258.3|183168.3|183265.5|183175.5|183234.1|183144.1|77
1762897800000|2025-11-11 21:50:00|183257.9|183167.9|183262.1|183172.1|183266.3|183176.3|183252.3|183162.3|51
1762898100000|2025-11-11 21:55:00|183262.3|183172.3|183233.7|183143.7|183358.5|183172.3|183227.7|183048.5|69
1762898400000|2025-11-11 22:00:00|183233|183143|183378.3|183068.3|183378.3|183143|183233|183061.3|3
1762898700000|2025-11-11 22:05:00|183388.2|183078.2|183383.9|183073.9|183439.6|183129.6|183374.2|183064.2|16
1762899000000|2025-11-11 22:10:00|183384.4|183074.4|183384.5|183074.5|183384.5|183074.5|183374.5|183064.5|4
1762899300000|2025-11-11 22:15:00|183384.6|183074.6|183382.8|183072.8|183384.6|183074.6|183382.8|183072.8|2
1762899600000|2025-11-11 22:20:00|183374.5|183064.5|183372.9|183062.9|183420|183110|183369.8|183059.8|19
1762899900000|2025-11-11 22:25:00|183399.3|183089.3|183385.8|183075.8|183399.3|183089.3|183370.2|183060.2|16
1762900200000|2025-11-11 22:30:00|183396.5|183086.5|183390.6|183080.6|183396.5|183086.5|183390.6|183080.6|2
1762900500000|2025-11-11 22:35:00|183380.7|183070.7|183389.3|183079.3|183389.7|183107.8|183350.8|183070.7|6
1762900800000|2025-11-11 22:40:00|183390|183080|183407.4|183097.4|183430.4|183120.4|183390|183080|4
1762901100000|2025-11-11 22:45:00|183406.5|183096.5|183383.2|183073.2|183418|183108|183382.9|183072.9|4
1762901400000|2025-11-11 22:50:00|183382.8|183072.8|183415.4|183105.4|183415.4|183105.4|183379.5|183070.6|7
1762901700000|2025-11-11 22:55:00|183415.5|183105.5|183376.3|183066.3|183443.8|183133.8|183353|183043|20
1762902000000|2025-11-11 23:00:00|183380.7|183070.7|183337.5|183164|183380.7|183172.1|183249.5|183057.9|54
1762902300000|2025-11-11 23:05:00|183324.5|183163|183338.5|183163.5|183339.6|183226.3|183272.3|183163|64
1762902600000|2025-11-11 23:10:00|183334.8|183161|183304.3|183214.3|183341.5|183219|183292.5|183157.9|24
1762902900000|2025-11-11 23:15:00|183305.9|183215.9|183310.4|183220.4|183325.1|183235.1|183305.9|183215.9|15
1762903200000|2025-11-11 23:20:00|183313.5|183223.5|183292.3|183202.3|183313.5|183223.5|183288.9|183198.9|22
1762903500000|2025-11-11 23:25:00|183293.1|183203.1|183290.1|183200.1|183295.2|183205.2|183275.1|183185.1|23
1762903800000|2025-11-11 23:30:00|183288.4|183198.4|183280.2|183190.2|183294.6|183204.6|183271.4|183181.4|25
1762904100000|2025-11-11 23:35:00|183273.5|183183.5|183279.7|183189.7|183280.5|183190.5|183273.5|183183.5|16
1762904400000|2025-11-11 23:40:00|183273.9|183183.9|183274.2|183184.2|183281.2|183191.2|183269.8|183179.8|12
1762904700000|2025-11-11 23:45:00|183279.5|183189.5|183243.8|183153.8|183279.5|183189.5|183235.3|183145.3|18
1762905000000|2025-11-11 23:50:00|183245.6|183155.6|183245.3|183155.3|183245.9|183155.9|183245|183155|11
1762905300000|2025-11-11 23:55:00|183245|183155|183245|183155|183247.7|183157.7|183244.8|183154.8|15
1762905600000|2025-11-12 00:00:00|183246.5|183156.5|183250.6|183160.6|183279.7|183189.7|183243.2|183153.2|43
1762905900000|2025-11-12 00:05:00|183249|183159|183275.9|183185.9|183278.5|183188.5|183248.2|183158.2|40
1762906200000|2025-11-12 00:10:00|183274.5|183184.5|183246.4|183156.4|183281.3|183191.3|183244.6|183154.6|46
1762906500000|2025-11-12 00:15:00|183244.7|183154.7|183240.5|183150.5|183252.5|183162.5|183237|183147|42
1762906800000|2025-11-12 00:20:00|183239.3|183149.3|183241.3|183151.3|183249.5|183159.5|183238.8|183148.8|50
1762907100000|2025-11-12 00:25:00|183242.4|183152.4|183247.5|183157.5|183251.1|183161.1|183238.8|183148.8|30
1762907400000|2025-11-12 00:30:00|183245|183155|183244.3|183154.3|183251.1|183161.1|183243.8|183153.8|47
1762907700000|2025-11-12 00:35:00|183245.9|183155.9|183244.1|183154.1|183250.6|183160.6|183240.6|183150.6|86
1762908000000|2025-11-12 00:40:00|183243.5|183153.5|183246.2|183156.2|183250|183160|183243.5|183153.5|49
1762908300000|2025-11-12 00:45:00|183244.6|183154.6|183245.6|183155.6|183253|183163|183238.7|183148.7|68
1762908600000|2025-11-12 00:50:00|183245|183155|183258.3|183168.3|183267|183177|183243.3|183153.3|102
1762908900000|2025-11-12 00:55:00|183258.1|183168.1|183255.9|183165.9|183262.2|183172.2|183246.6|183156.6|102
1762909200000|2025-11-12 01:00:00|183252.7|183162.7|183247|183157|183257.4|183167.4|183242.8|183152.8|112
1762909500000|2025-11-12 01:05:00|183248.3|183158.3|183254|183164|183266|183176|183238.3|183148.3|78
1762909800000|2025-11-12 01:10:00|183252|183162|183245.5|183155.5|183257.1|183167.1|183242.1|183152.1|118
1762910100000|2025-11-12 01:15:00|183243.6|183153.6|183243.8|183153.8|183250.3|183160.3|183242|183152|74
1762910400000|2025-11-12 01:20:00|183244.5|183154.5|183246|183156|183253.4|183163.4|183241.7|183151.7|49
1762910700000|2025-11-12 01:25:00|183246.1|183156.1|183249.7|183159.7|183262.9|183172.9|183242|183152|60
1762911000000|2025-11-12 01:30:00|183249.1|183159.1|183277.4|183187.4|183283.5|183193.5|183246.9|183156.9|99
1762911300000|2025-11-12 01:35:00|183277|183187|183314.5|183224.5|183314.7|183224.7|183274.8|183184.8|112
1762911600000|2025-11-12 01:40:00|183314.2|183224.2|183308.3|183218.3|183314.8|183224.8|183304.5|183214.5|90
1762911900000|2025-11-12 01:45:00|183306.5|183216.5|183276.5|183186.5|183306.5|183216.5|183272.1|183182.1|55
1762912200000|2025-11-12 01:50:00|183277.5|183187.5|183280.3|183190.3|183308.5|183218.5|183271.9|183181.9|198
1762912500000|2025-11-12 01:55:00|183279.8|183189.8|183313.8|183223.8|183318.2|183228.2|183270.3|183180.3|141
1762912800000|2025-11-12 02:00:00|183313.7|183223.7|183313.5|183223.5|183322.2|183232.2|183302.7|183212.7|173
1762913100000|2025-11-12 02:05:00|183311.8|183221.8|183251|183161|183317.4|183227.4|183247.1|183157.1|166
1762913400000|2025-11-12 02:10:00|183244.8|183154.8|183246.4|183156.4|183248.9|183158.9|183238.1|183148.1|89
1762913700000|2025-11-12 02:15:00|183245.1|183155.1|183240|183150|183246.2|183156.2|183236.6|183146.6|73
1762914000000|2025-11-12 02:20:00|183237.5|183147.5|183230.9|183140.9|183240|183150|183226.8|183136.8|88
1762914300000|2025-11-12 02:25:00|183227.5|183137.5|183245|183155|183245.7|183155.7|183226.2|183136.2|135
1762914600000|2025-11-12 02:30:00|183245.2|183155.2|183271.8|183181.8|183282.7|183204.3|183228.9|183155.2|78
1762914900000|2025-11-12 02:35:00|183270.2|183180.2|183271.8|183181.8|183283.3|183193.3|183268|183178|115
1762915200000|2025-11-12 02:40:00|183271|183181|183272.6|183182.6|183288.5|183198.5|183269.7|183179.7|71
1762915500000|2025-11-12 02:45:00|183273.8|183183.8|183314.1|183224.1|183317.6|183227.6|183271.9|183181.9|105
1762915800000|2025-11-12 02:50:00|183317.9|183227.9|183316.1|183226.1|183319.8|183229.8|183304.2|183214.2|97
1762916100000|2025-11-12 02:55:00|183320.6|183230.6|183317.2|183227.2|183320.6|183230.6|183309.6|183219.6|127
1762916400000|2025-11-12 03:00:00|183318.8|183228.8|183338.4|183248.4|183349.4|183259.4|183315.6|183225.6|100
1762916700000|2025-11-12 03:05:00|183340.5|183250.5|183341.8|183251.8|183349.7|183259.7|183334.8|183244.8|138
1762917000000|2025-11-12 03:10:00|183343.1|183253.1|183337.5|183247.5|183349.4|183259.4|183336.2|183246.2|120
1762917300000|2025-11-12 03:15:00|183342.5|183252.5|183303.1|183213.1|183343.4|183253.4|183299|183209|70
1762917600000|2025-11-12 03:20:00|183300.5|183210.5|183269.7|183179.7|183302.4|183212.4|183238|183148|112
1762917900000|2025-11-12 03:25:00|183270|183180|183277.5|183187.5|183293.6|183203.6|183270|183180|80
1762918200000|2025-11-12 03:30:00|183284.5|183194.5|183271|183181|183306.1|183216.1|183255.7|183165.7|48
1762918500000|2025-11-12 03:35:00|183280.6|183190.6|183264|183174|183280.6|183190.6|183247|183157|37
1762918800000|2025-11-12 03:40:00|183265.2|183175.2|183270.5|183180.5|183285.6|183195.6|183260.4|183170.4|66
1762919100000|2025-11-12 03:45:00|183272.8|183182.8|183269.5|183179.5|183282.4|183192.4|183266|183176|35
1762919400000|2025-11-12 03:50:00|183272.1|183182.1|183269.6|183179.6|183283|183193|183255.6|183165.6|83
1762919700000|2025-11-12 03:55:00|183270.8|183180.8|183273.7|183183.7|183284.8|183194.8|183269.5|183179.5|44
1762920000000|2025-11-12 04:00:00|183274.7|183184.7|183283.7|183193.7|183286.5|183196.5|183268.1|183178.1|56
1762920300000|2025-11-12 04:05:00|183284.2|183194.2|183317.2|183227.2|183318|183228|183284.2|183194.2|59
1762920600000|2025-11-12 04:10:00|183312.4|183222.4|183313|183223|183318|183228|183307|183217|41
1762920900000|2025-11-12 04:15:00|183314|183224|183317.5|183227.5|183322.5|183232.5|183312.4|183222.4|45
1762921200000|2025-11-12 04:20:00|183317|183227|183318.9|183228.9|183323.6|183233.6|183312.6|183222.6|59
1762921500000|2025-11-12 04:25:00|183321.6|183231.6|183313.5|183223.5|183322.5|183232.5|183312.6|183222.6|41
1762921800000|2025-11-12 04:30:00|183314.5|183224.5|183317.6|183227.6|183318.8|183228.8|183305.6|183215.6|55
1762922100000|2025-11-12 04:35:00|183316.2|183226.2|183319.7|183229.7|183321.3|183231.3|183308.7|183218.7|57
1762922400000|2025-11-12 04:40:00|183319|183229|183319|183229|183320.3|183230.3|183307.6|183217.6|48
1762922700000|2025-11-12 04:45:00|183319.2|183229.2|183315.5|183225.5|183325|183235|183311.9|183221.9|64
1762923000000|2025-11-12 04:50:00|183313.7|183223.7|183317.7|183227.7|183321.8|183231.8|183307.3|183217.3|84
1762923300000|2025-11-12 04:55:00|183317.2|183227.2|183310|183220|183320.2|183230.2|183309.6|183219.6|43
1762923600000|2025-11-12 05:00:00|183309.5|183219.5|183312.2|183222.2|183319.4|183229.4|183309.5|183219.5|90
1762923900000|2025-11-12 05:05:00|183313.8|183223.8|183275.3|183185.3|183314.8|183224.8|183275.3|183185.3|112
1762924200000|2025-11-12 05:10:00|183275.5|183185.5|183274.7|183184.7|183289|183199|183269.8|183179.8|42
1762924500000|2025-11-12 05:15:00|183274.2|183184.2|183276.3|183186.3|183284.8|183194.8|183267|183177|85
1762924800000|2025-11-12 05:20:00|183274.7|183184.7|183246.3|183156.3|183274.7|183184.7|183225.8|183135.8|131
1762925100000|2025-11-12 05:25:00|183244.9|183154.9|183249.1|183159.1|183258.4|183168.4|183239.5|183149.5|121
1762925400000|2025-11-12 05:30:00|183249.9|183159.9|183243.7|183153.7|183250.9|183160.9|183240.5|183150.5|135
1762925700000|2025-11-12 05:35:00|183242.1|183152.1|183236.1|183146.1|183252.8|183162.8|183234.1|183144.1|94
1762926000000|2025-11-12 05:40:00|183232.1|183142.1|183215.2|183125.2|183235.2|183145.2|183212|183122|64
1762926300000|2025-11-12 05:45:00|183215.7|183125.7|183171.5|183081.5|183235.4|183145.4|183164.4|183074.4|101
1762926600000|2025-11-12 05:50:00|183170|183080|183169.2|183079.2|183180.6|183090.6|183166.3|183076.3|87
1762926900000|2025-11-12 05:55:00|183170.5|183080.5|183174.3|183084.3|183182.2|183092.2|183165.5|183075.5|75
1762927200000|2025-11-12 06:00:00|183179.1|183089.1|183165|183075|183196.7|183132.8|183145.2|183055.2|86
1762927500000|2025-11-12 06:05:00|183169.5|183079.5|183167.5|183077.5|183182.4|183092.4|183163.5|183073.5|189
1762927800000|2025-11-12 06:10:00|183158.5|183068.5|183135.5|183045.5|183172.5|183082.5|183128.3|183038.3|90
1762928100000|2025-11-12 06:15:00|183138.4|183048.4|183107.6|183017.6|183141.9|183051.9|183098.5|183008.5|204
1762928400000|2025-11-12 06:20:00|183107|183017|183101.7|183011.7|183110.4|183020.4|183099.5|183009.5|105
1762928700000|2025-11-12 06:25:00|183101.9|183011.9|183068.6|183018.6|183109.9|183039.8|183063.7|183006.5|116
1762929000000|2025-11-12 06:30:00|183071|183021|183083.9|182993.9|183091.8|183022.9|183068|182991.5|151
1762929300000|2025-11-12 06:35:00|183090|183000|183086.3|182996.3|183090|183016.7|183061.3|182985.1|62
1762929600000|2025-11-12 06:40:00|183085|182995|183090|183000|183092.5|183002.5|183085|182995|33
1762929900000|2025-11-12 06:45:00|183092.2|183002.2|183085.8|182995.8|183092.2|183002.2|183082|182992|59
1762930200000|2025-11-12 06:50:00|183085|182995|183088|182998|183091.4|183001.4|183079.3|182989.3|32
1762930500000|2025-11-12 06:55:00|183086.5|182996.5|183089.6|182999.6|183090|183000|183081.9|182991.9|84
1762930800000|2025-11-12 07:00:00|183088.6|182998.6|183056.5|182966.5|183089.8|183001.6|183024.1|182962|116
1762931100000|2025-11-12 07:05:00|183056.2|182966.2|183076.1|182986.1|183076.1|182986.1|183031.2|182941.2|161
1762931400000|2025-11-12 07:10:00|183074.5|182984.5|183048|182958|183074.5|182984.5|183044.2|182954.2|362
1762931700000|2025-11-12 07:15:00|183049.8|182959.8|183084.5|182994.5|183089.5|182999.5|183007|182951.4|254
1762932000000|2025-11-12 07:20:00|183083.5|182993.5|183069.7|182979.7|183093.7|183003.7|183063.4|182973.4|155
1762932300000|2025-11-12 07:25:00|183068.9|182978.9|183048.7|182958.7|183085.5|182995.5|183044.5|182954.5|241
1762932600000|2025-11-12 07:30:00|183049.1|182959.1|183057.9|182967.9|183059.7|182969.7|183043.2|182953.2|173
1762932900000|2025-11-12 07:35:00|183058.4|182968.4|183047.6|182957.6|183069.2|182979.2|183024|182950.6|215
1762933200000|2025-11-12 07:40:00|183049.2|182959.2|183051.8|182961.8|183051.8|182980.6|183021.5|182951.2|275
1762933500000|2025-11-12 07:45:00|183047.8|182957.8|183045.6|182955.6|183056.5|182966.5|183041.3|182951.3|243
1762933800000|2025-11-12 07:50:00|183043.6|182953.6|183060.6|182970.6|183062.6|182972.6|183041.6|182951.6|345
1762934100000|2025-11-12 07:55:00|183057.9|182967.9|183049|182959|183061.7|182971.7|183044.7|182954.7|215
1762934400000|2025-11-12 08:00:00|183048.8|182958.8|183085.7|182995.7|183091.7|183001.7|183043.9|182953.9|202
1762934700000|2025-11-12 08:05:00|183087.9|182997.9|183075.1|182985.1|183089.9|182999.9|183052.8|182962.8|339
1762935000000|2025-11-12 08:10:00|183073.5|182983.5|183081.1|182991.1|183089.1|182999.1|183057.3|182967.3|218
1762935300000|2025-11-12 08:15:00|183086.5|182996.5|183046.9|182956.9|183086.5|182996.5|183044.8|182954.8|258
1762935600000|2025-11-12 08:20:00|183045.9|182955.9|183042.9|182952.9|183047.2|182957.2|183001|182911|284
1762935900000|2025-11-12 08:25:00|183042.6|182952.6|183015.3|182925.3|183048.3|182958.3|183010.7|182920.7|343
1762936200000|2025-11-12 08:30:00|183015|182925|183018.9|182928.9|183023.5|182933.5|183011.2|182921.2|162
1762936500000|2025-11-12 08:35:00|183018.6|182928.6|183024.5|182934.5|183025|182935|183014.6|182924.6|80
1762936800000|2025-11-12 08:40:00|183025|182935|183020|182930|183025|182935|182987.7|182897.7|168
1762937100000|2025-11-12 08:45:00|183019.6|182929.6|183042.4|182952.4|183044.8|182954.8|183012.5|182922.5|230
1762937400000|2025-11-12 08:50:00|183039.3|182949.3|183088.3|182998.3|183092.3|183002.3|183026.9|182936.9|182
1762937700000|2025-11-12 08:55:00|183087.8|182997.8|183094.2|183004.2|183097.7|183007.7|183056|182966|264
1762938000000|2025-11-12 09:00:00|183095.4|183005.4|183086|182996|183114.7|183024.7|183084.7|182994.7|180
1762938300000|2025-11-12 09:05:00|183086.3|182996.3|183101.5|183011.5|183113.6|183023.6|183084.1|182994.1|102
1762938600000|2025-11-12 09:10:00|183095.7|183005.7|183120.1|183030.1|183130.9|183040.9|183089.4|182999.4|134
1762938900000|2025-11-12 09:15:00|183119.5|183029.5|183079.4|182989.4|183119.5|183029.5|183053.2|182963.2|258
1762939200000|2025-11-12 09:20:00|183079.1|182989.1|183079.9|182989.9|183090.2|183000.2|183063.5|182973.5|186
1762939500000|2025-11-12 09:25:00|183081.1|182991.1|183042.1|182952.1|183096.2|183006.2|183040|182950|166
1762939800000|2025-11-12 09:30:00|183041.3|182951.3|183007.2|182917.2|183041.8|182951.8|183005|182915|131
1762940100000|2025-11-12 09:35:00|183010|182920|182980.1|182930.1|183010.9|182937.6|182974.4|182905.9|129
1762940400000|2025-11-12 09:40:00|182980.5|182930.5|182952.5|182902.5|182984.6|182934.6|182945.4|182887.5|59
1762940700000|2025-11-12 09:45:00|182948.1|182898.1|182936.4|182886.4|182972.2|182905.6|182898.4|182821.5|112
1762941000000|2025-11-12 09:50:00|182960.3|182870.3|182977.7|182887.7|182979.7|182907.6|182933.7|182864|146
1762941300000|2025-11-12 09:55:00|182982.2|182892.2|182959.5|182909.5|183009.3|182919.3|182950.1|182880.2|145
1762941600000|2025-11-12 10:00:00|182957.8|182907.8|182945.7|182855.7|182973.4|182912.3|182942|182852|101
1762941900000|2025-11-12 10:05:00|182944.5|182854.5|182960.4|182910.4|182982.4|182916|182926.8|182852.9|101
1762942200000|2025-11-12 10:10:00|182956.9|182906.9|183013.3|182923.3|183022.6|182954.8|182952.9|182888.7|84
1762942500000|2025-11-12 10:15:00|183012.6|182922.6|183013.7|182923.7|183024.4|182946.1|182984.1|182907.1|138
1762942800000|2025-11-12 10:20:00|183012.7|182922.7|183046.6|182956.6|183049.4|182975.9|183001.1|182920.4|128
1762943100000|2025-11-12 10:25:00|183045.6|182955.6|183068.8|182978.8|183083.1|183011.9|183025.9|182952.9|150
1762943400000|2025-11-12 10:30:00|183070.7|182980.7|183054.3|182964.3|183073.2|182990|183029.4|182953.6|111
1762943700000|2025-11-12 10:35:00|183055.1|182965.1|183035.5|182945.5|183061.9|182993.2|183013.1|182938.7|129
1762944000000|2025-11-12 10:40:00|183036|182946|183019.9|182969.9|183050.2|182979.5|183000.7|182932.7|132
1762944300000|2025-11-12 10:45:00|183019.7|182969.7|182985.1|182935.1|183046|182970.6|182983.2|182919.3|125
1762944600000|2025-11-12 10:50:00|182982|182932|182990.5|182940.5|183015.5|182947.4|182982|182909.9|155
1762944900000|2025-11-12 10:55:00|183011.5|182921.5|183012.7|182922.7|183017.1|182947|182967|182899.1|181
1762945200000|2025-11-12 11:00:00|182989.8|182939.8|182986|182896|183012.8|182943.1|182963.9|182889.3|90
1762945500000|2025-11-12 11:05:00|182987.3|182897.3|182991.8|182941.8|183017|182948.6|182963.5|182891.4|131
1762945800000|2025-11-12 11:10:00|182994.3|182944.3|183052|182962|183063.7|182975.4|182986.1|182917.8|131
1762946100000|2025-11-12 11:15:00|183057.4|182967.4|183043.7|182953.7|183063.3|182995|183030.1|182952.3|149
1762946400000|2025-11-12 11:20:00|183042.1|182952.1|183026|182936|183042.1|182952.1|183011.4|182921.4|150
1762946700000|2025-11-12 11:25:00|183026.3|182936.3|183045.3|182955.3|183047|182957|183014.5|182924.5|190
1762947000000|2025-11-12 11:30:00|183045.5|182955.5|183018.2|182928.2|183053.4|182972.1|183014.2|182927|235
1762947300000|2025-11-12 11:35:00|183017.8|182927.8|183014.9|182924.9|183045.3|182971.8|182990.8|182918.9|166
1762947600000|2025-11-12 11:40:00|183015.3|182925.3|183013.3|182923.3|183018|182945.7|182980.5|182912.2|272
1762947900000|2025-11-12 11:45:00|183013.8|182923.8|183047.7|182957.7|183053|182963|182991.8|182920.3|160
1762948200000|2025-11-12 11:50:00|183045.8|182955.8|183010.2|182920.2|183052.2|182962.2|183008.3|182918.3|137
1762948500000|2025-11-12 11:55:00|183011.7|182921.7|183002.9|182912.9|183021.5|182949.6|182981|182903.1|188
1762948800000|2025-11-12 12:00:00|183000.6|182910.6|182911.8|182821.8|183000.6|182915.9|182893|182821.1|210
1762949100000|2025-11-12 12:05:00|182910.3|182820.3|182973.3|182883.3|182984.4|182912.2|182861.9|182807.6|147
1762949400000|2025-11-12 12:10:00|182972.2|182882.2|182890.8|182840.8|182974|182884|182887.4|182837.4|119
1762949700000|2025-11-12 12:15:00|182889.8|182839.8|182857.2|182807.2|182915.6|182851.4|182856.5|182790|110
1762950000000|2025-11-12 12:20:00|182856.5|182806.5|182885|182795|182900|182834.1|182821.6|182750.4|179
1762950300000|2025-11-12 12:25:00|182881.9|182791.9|182919.2|182829.2|182919.2|182841.2|182855.3|182791.9|100
1762950600000|2025-11-12 12:30:00|182920.6|182830.6|182952|182902|182964.2|182902|182916.6|182827.9|60
1762950900000|2025-11-12 12:35:00|182975|182885|182940|182850|182975.9|182906.3|182905.2|182846.4|146
1762951200000|2025-11-12 12:40:00|182944.9|182854.9|182858.4|182808.4|182944.9|182863|182855.8|182790.7|106
1762951500000|2025-11-12 12:45:00|182859.5|182809.5|182825.7|182775.7|182862.3|182812.3|182803.3|182753.3|142
1762951800000|2025-11-12 12:50:00|182823.9|182773.9|182856.6|182806.6|182865.3|182815.3|182816.8|182766.8|133
1762952100000|2025-11-12 12:55:00|182857.7|182807.7|182851.2|182801.2|182907.6|182842.8|182845.1|182795.1|150
1762952400000|2025-11-12 13:00:00|182852.6|182802.6|182818.5|182768.5|182854.5|182804.5|182787.8|182737.8|231
1762952700000|2025-11-12 13:05:00|182816.6|182766.6|182846.9|182796.9|182861.5|182811.5|182783.7|182733.7|109
1762953000000|2025-11-12 13:10:00|182849.4|182799.4|182933.1|182883.1|182937.1|182887.1|182828.8|182778.8|156
1762953300000|2025-11-12 13:15:00|182932.1|182882.1|182975.4|182885.4|182982.3|182904.7|182932.1|182866.8|143
1762953600000|2025-11-12 13:20:00|182970.7|182880.7|183011.1|182921.1|183017.7|182949.1|182937.2|182847.2|194
1762953900000|2025-11-12 13:25:00|183010.9|182920.9|182922.2|182872.2|183037.1|182973.2|182894.7|182844.7|237
1762954200000|2025-11-12 13:30:00|182919.6|182869.6|182944.4|182894.4|182977.4|182913|182917|182851.8|139
1762954500000|2025-11-12 13:35:00|182936.6|182886.6|182942.8|182852.8|182948.7|182893.4|182878.3|182809.9|159
1762954800000|2025-11-12 13:40:00|182942.9|182852.9|182988.7|182938.7|182989.8|182939.8|182942.8|182852.8|127
1762955100000|2025-11-12 13:45:00|182989.4|182939.4|183042.1|182952.1|183044.4|182975.6|182987.7|182937.7|117
1762955400000|2025-11-12 13:50:00|183041.9|182951.9|183028|182978|183092.3|183042.3|183028|182951.9|105
1762955700000|2025-11-12 13:55:00|183019.3|182969.3|183054.1|183004.1|183099.5|183041.5|183019.3|182946.1|122
1762956000000|2025-11-12 14:00:00|183050.3|183000.3|183045.8|182995.8|183111.1|183061.1|183028.5|182978.5|192
1762956300000|2025-11-12 14:05:00|183044.7|182994.7|183065|182975|183113.9|183033.8|183044.3|182975|168
1762956600000|2025-11-12 14:10:00|183068.2|182978.2|183115.1|183065.1|183122|183072|183067.5|182977.5|81
1762956900000|2025-11-12 14:15:00|183118.7|183068.7|183073.6|183023.6|183126.6|183076.6|183045.5|182973.3|112
1762957200000|2025-11-12 14:20:00|183074.1|183024.1|183016.3|182966.3|183075.8|183024.1|183016.3|182954.7|138
1762957500000|2025-11-12 14:25:00|183014.2|182964.2|183048.4|182998.4|183059|183009|182992.9|182942.9|148
1762957800000|2025-11-12 14:30:00|183043.4|182993.4|183144.3|183094.3|183149.8|183099.8|183043.4|182993.4|194
1762958100000|2025-11-12 14:35:00|183144.1|183094.1|183103.3|183013.3|183147.6|183097.6|183075.2|183009.8|163
1762958400000|2025-11-12 14:40:00|183104|183014|183117.4|183067.4|183173.3|183123.3|183081.6|183014|188
1762958700000|2025-11-12 14:45:00|183118.2|183068.2|183136.2|183046.2|183138.9|183071.1|183082.6|183032.6|174
1762959000000|2025-11-12 14:50:00|183135.4|183045.4|183056.7|183006.7|183137|183063.1|183034.1|182984.1|169
1762959300000|2025-11-12 14:55:00|183055.5|183005.5|183001.5|182951.5|183084.2|183034.2|183000.4|182950.4|183
1762959600000|2025-11-12 15:00:00|183012.4|182962.4|182913.1|182863.1|183017.1|182967.1|182904.9|182834.6|234
1762959900000|2025-11-12 15:05:00|182911.9|182861.9|182920.1|182870.1|182938.7|182888.7|182899.1|182849.1|131
1762960200000|2025-11-12 15:10:00|182919.2|182869.2|183001.6|182911.6|183001.6|182930.3|182917.4|182846.9|191
1762960500000|2025-11-12 15:15:00|182981.6|182931.6|182989.7|182939.7|183014.1|182939.7|182980.9|182904.6|151
1762960800000|2025-11-12 15:20:00|182984.7|182934.7|183064.8|182974.8|183065.7|182993.9|182979.3|182902.6|141
1762961100000|2025-11-12 15:25:00|183065|182975|183034.8|182944.8|183106.7|183037.5|183000.2|182926.4|223
1762961400000|2025-11-12 15:30:00|183034|182944|183021.9|182971.9|183039.4|182971.9|182958.3|182890|192
1762961700000|2025-11-12 15:35:00|183021.1|182971.1|183041.2|182991.2|183132|183063.2|183007.8|182945.8|245
1762962000000|2025-11-12 15:40:00|183038.9|182988.9|183012.6|182962.6|183121.5|183058|183010.5|182960.5|246
1762962300000|2025-11-12 15:45:00|183011.5|182961.5|182980.9|182930.9|183075.3|183021.7|182980.9|182930.9|215
1762962600000|2025-11-12 15:50:00|182981.5|182931.5|183075.7|183025.7|183086.2|183036.2|182949.1|182899.1|216
1762962900000|2025-11-12 15:55:00|183074.7|183024.7|183026.3|182976.3|183083.7|183033.7|183018.1|182968.1|281
1762963200000|2025-11-12 16:00:00|183032.8|182982.8|183031.9|182981.9|183067.2|183017.2|182995.6|182945.6|268
1762963500000|2025-11-12 16:05:00|183034.3|182984.3|182982.9|182932.9|183040.3|182990.3|182970.4|182920.4|176
1762963800000|2025-11-12 16:10:00|182980.1|182930.1|183050.7|183000.7|183059.8|183009.8|182976.2|182906.2|189
1762964100000|2025-11-12 16:15:00|183049.5|182999.5|182997.4|182947.4|183049.9|182999.9|182984.8|182934.8|199
1762964400000|2025-11-12 16:20:00|182997|182947|183031.9|182981.9|183033.2|182983.2|182973.5|182923.5|172
1762964700000|2025-11-12 16:25:00|183031.1|182981.1|183013.1|182963.1|183039.3|182989.3|183009.2|182959.2|122
1762965000000|2025-11-12 16:30:00|183018.2|182968.2|183018.7|182968.7|183048.7|182998.7|183004.5|182954.5|189
1762965300000|2025-11-12 16:35:00|183015|182965|183010.9|182960.9|183032.2|182982.2|182994.6|182944.6|129
1762965600000|2025-11-12 16:40:00|183011.7|182961.7|183015.5|182965.5|183037.8|182987.8|183003.3|182953.3|130
1762965900000|2025-11-12 16:45:00|183019.4|182969.4|183062.4|183012.4|183067.3|183017.3|183017.9|182967.9|130
1762966200000|2025-11-12 16:50:00|183061.1|183011.1|183082.7|183032.7|183103.5|183053.5|183057.4|183007.4|124
1762966500000|2025-11-12 16:55:00|183083.4|183033.4|183095.7|183005.7|183105.7|183036.9|183069.7|182999.9|202
1762966800000|2025-11-12 17:00:00|183094.2|183004.2|183083.1|182993.1|183102.2|183041.7|183071.6|182993|153
1762967100000|2025-11-12 17:05:00|183082.9|182992.9|183008.5|182918.5|183082.9|182995.2|182984.1|182918.5|166
1762967400000|2025-11-12 17:10:00|183008.4|182918.4|183018.1|182968.1|183029.7|182969.4|182985.7|182918|149
1762967700000|2025-11-12 17:15:00|183014.6|182964.6|183067.3|183017.3|183073.9|183023.9|183003.6|182953.6|127
1762968000000|2025-11-12 17:20:00|183072.4|183022.4|183084.8|183034.8|183090.1|183040.1|183046.4|182980.9|154
1762968300000|2025-11-12 17:25:00|183083.7|183033.7|183073.7|183023.7|183089.6|183039.6|183034.7|182984.7|145
1762968600000|2025-11-12 17:30:00|183076.7|183026.7|183005.8|182955.8|183078.6|183028.6|182987.8|182927.5|141
1762968900000|2025-11-12 17:35:00|183007.9|182957.9|183014|182964|183045.8|182994.8|183001.8|182932.6|149
1762969200000|2025-11-12 17:40:00|183011.6|182961.6|183105.6|183015.6|183106|183016|183011.6|182942.7|104
1762969500000|2025-11-12 17:45:00|183105.8|183015.8|183077.9|183027.9|183105.8|183037.2|183058.3|182997.5|138
1762969800000|2025-11-12 17:50:00|183080.2|183030.2|183078.1|183028.1|183090.3|183040.3|183056.7|183006.7|129
1762970100000|2025-11-12 17:55:00|183076.2|183026.2|183002.5|182952.5|183090|183031.4|182988.5|182938.5|134
1762970400000|2025-11-12 18:00:00|183029.5|182939.5|183024.5|182934.5|183041|182977|182992.2|182915.7|228
1762970700000|2025-11-12 18:05:00|183023.1|182933.1|183035.6|182985.6|183057.4|183007.4|182989.3|182933.1|171
1762971000000|2025-11-12 18:10:00|183034.3|182984.3|182979.3|182929.3|183034.4|182984.4|182973.2|182923.2|149
1762971300000|2025-11-12 18:15:00|182978.7|182928.7|183025.9|182935.9|183032.9|182957|182972.8|182908.2|120
1762971600000|2025-11-12 18:20:00|183026.6|182936.6|183032.1|182982.1|183059.7|182999.5|183020.2|182936.4|150
1762971900000|2025-11-12 18:25:00|183030.9|182980.9|183009.1|182959.1|183038.7|182983.8|183005.2|182940.5|113
1762972200000|2025-11-12 18:30:00|183007.9|182957.9|183013.9|182923.9|183025.7|182965.3|182998.9|182908.9|142
1762972500000|2025-11-12 18:35:00|183013.5|182923.5|182969.4|182919.4|183018.9|182943.3|182969.4|182917.2|123
1762972800000|2025-11-12 18:40:00|182968.4|182918.4|182997.3|182907.3|182998.3|182929.8|182952.8|182892.7|118
1762973100000|2025-11-12 18:45:00|182996|182906|182946.5|182896.5|183005.7|182937|182945.7|182895.7|115
1762973400000|2025-11-12 18:50:00|182948.1|182898.1|182997.9|182907.9|183009.6|182919.6|182938.3|182870|163
1762973700000|2025-11-12 18:55:00|182999.1|182909.1|183028.1|182938.1|183035.3|182959.7|182979.9|182889.9|194
1762974000000|2025-11-12 19:00:00|183003.5|182953.5|183050.4|183000.4|183055.2|183005.2|183002.7|182935|195
1762974300000|2025-11-12 19:05:00|183049.5|182999.5|183013|182963|183056|183006|183009.2|182959.2|126
1762974600000|2025-11-12 19:10:00|183012.7|182962.7|183033.1|182983.1|183043.4|182983.6|183012.7|182946.2|97
1762974900000|2025-11-12 19:15:00|183027.5|182977.5|183128.4|183078.4|183153.4|183103.4|183020.2|182970.2|138
1762975200000|2025-11-12 19:20:00|183119|183069|183147.3|183057.3|183148.1|183078.7|183101|183043.5|105
1762975500000|2025-11-12 19:25:00|183113.4|183063.4|183114.4|183064.4|183144.5|183072.2|183095.3|183045.3|176
1762975800000|2025-11-12 19:30:00|183115.1|183065.1|183084.6|183034.6|183121.6|183071.6|183084.3|183034.3|79
1762976100000|2025-11-12 19:35:00|183087.2|183037.2|183078.6|183028.6|183097.2|183047.2|183064.3|183014.3|80
1762976400000|2025-11-12 19:40:00|183077.8|183027.8|183100.2|183050.2|183114.6|183054.6|183073.2|183010.7|110
1762976700000|2025-11-12 19:45:00|183099.5|183049.5|183096.9|183046.9|183109.2|183059.2|183084.3|183034.3|107
1762977000000|2025-11-12 19:50:00|183097.6|183047.6|183060.4|183010.4|183098|183048|183058.6|183008.6|106
1762977300000|2025-11-12 19:55:00|183062.4|183012.4|183152.8|183062.8|183154.9|183075.3|183054.5|183004.5|241
1762977600000|2025-11-12 20:00:00|183152|183062|183115.4|183065.4|183181.6|183106.6|183110.1|183060.1|139
1762977900000|2025-11-12 20:05:00|183113.7|183063.7|183114.1|183024.1|183128.4|183078.4|183090.6|183023.4|193
1762978200000|2025-11-12 20:10:00|183114.2|183024.2|183081.8|182991.8|183114.2|183043.1|183062.1|182991.8|72
1762978500000|2025-11-12 20:15:00|183073.6|182983.6|183098.9|183008.9|183103.5|183035.5|183054|182983.3|135
1762978800000|2025-11-12 20:20:00|183097.2|183007.2|183090.5|183040.5|183113.7|183050.6|183082.7|183006.2|179
1762979100000|2025-11-12 20:25:00|183092.3|183042.3|183090.4|183040.4|183112.7|183047.1|183050.2|182978.2|165
1762979400000|2025-11-12 20:30:00|183089.8|183039.8|183106.9|183056.9|183130.4|183061.5|183085.7|183017.3|250
1762979700000|2025-11-12 20:35:00|183109.1|183059.1|183142.8|183092.8|183150.7|183097.2|183109.1|183037.3|226
1762980000000|2025-11-12 20:40:00|183140.7|183090.7|183079.5|183029.5|183147.5|183097.5|183070.4|183020.4|166
1762980300000|2025-11-12 20:45:00|183080.6|183030.6|183081.8|183031.8|183111.2|183045.1|183078.4|183015.6|110
1762980600000|2025-11-12 20:50:00|183081.6|183031.6|183116.3|183066.3|183117.3|183067.3|183064.6|183014.6|86
1762980900000|2025-11-12 20:55:00|183115.5|183065.5|183112.6|183062.6|183141.2|183091.2|183106.4|183056.4|137
1762981200000|2025-11-12 21:00:00|183113.5|183063.5|183107.3|183017.3|183130.1|183080.1|183078.9|183014.9|113
1762981500000|2025-11-12 21:05:00|183107|183017|183108.9|183018.9|183109.4|183019.4|183104.5|183014.5|44
1762981800000|2025-11-12 21:10:00|183112.1|183022.1|183090.9|183040.9|183114.7|183040.9|183076.7|182997.3|49
1762982100000|2025-11-12 21:15:00|183090.7|183040.7|183034.9|182984.9|183092.8|183042.8|183018.1|182968.1|80
1762982400000|2025-11-12 21:20:00|183032.5|182982.5|183052.2|183002.2|183070.7|183007.5|183026.8|182968.5|65
1762982700000|2025-11-12 21:25:00|183054.6|183004.6|183111.6|183021.6|183111.6|183045.9|183048.4|182977.3|93
1762983000000|2025-11-12 21:30:00|183097.5|183047.5|183034.1|182984.1|183099.3|183049.3|183011.6|182961.6|104
1762983300000|2025-11-12 21:35:00|183032.5|182982.5|183038.7|182948.7|183052.5|182982.5|183032.5|182946.6|55
1762983600000|2025-11-12 21:40:00|183037.2|182947.2|182998.1|182948.1|183039.4|182970.2|182992.4|182942.4|72
1762983900000|2025-11-12 21:45:00|182997.1|182947.1|183000.1|182950.1|183023.1|182950.1|182988.8|182919.6|72
1762984200000|2025-11-12 21:50:00|182998.2|182948.2|183035.4|182945.4|183040.8|182966.8|182998.2|182933.4|117
1762984500000|2025-11-12 21:55:00|183039.1|182949.1|182984.7|182894.7|183044|182954|182984.7|182894.7|117
1762984800000|2025-11-12 22:00:00|182990.4|182900.4|183260|182950|183260|182950|182983.4|182893.4|6
1762985100000|2025-11-12 22:05:00|183245.1|182938.4|183183.2|182923|183245.1|182938.4|183183.2|182913.4|11
1762985400000|2025-11-12 22:10:00|183177|182915.4|183176.5|182922.4|183177|182922.4|183173.3|182915.4|4
1762985700000|2025-11-12 22:15:00|183182.6|182922.2|183182.4|182922.2|183182.6|182922.2|183182.4|182922.2|2
1762986000000|2025-11-12 22:20:00|183182.5|182922.3|183182.5|182922.3|183182.5|182922.3|183182.5|182922.3|1
1762986300000|2025-11-12 22:25:00|183182.3|182922.1|183180.4|182922.1|183182.3|182922.1|183180.4|182922.1|3
1762986600000|2025-11-12 22:30:00|183180.5|182900.1|183183.4|182905|183183.4|182922.1|183175|182899.7|10
1762986900000|2025-11-12 22:35:00|183183.3|182916.3|183190.5|182913.6|183193.4|182922.7|183183.3|182913.5|7
1762987200000|2025-11-12 22:40:00|183183.3|182905.6|183185.5|182908.6|183185.9|182908.6|183182.9|182905.6|9
1762987500000|2025-11-12 22:45:00|183184.1|182908.8|183189.8|182909.5|183189.8|182909.6|183156|182908.8|10
1762987800000|2025-11-12 22:50:00|183189.7|182909.8|183190|182910.7|183190|182910.7|183189.7|182909.8|4
1762988100000|2025-11-12 22:55:00|183183.6|182891|183183.4|182878.5|183188|182911.5|183182.6|182878.5|18
1762988400000|2025-11-12 23:00:00|183184.2|182878.2|183102.1|183012.1|183195|183017.9|183060.8|182878.2|41
1762988700000|2025-11-12 23:05:00|183100.6|183010.6|183107.8|183017.8|183118.9|183028.9|183096.8|183006.8|23
1762989000000|2025-11-12 23:10:00|183096.7|183006.7|183099.3|183009.3|183107.6|183017.6|183093.7|183003.7|18
1762989300000|2025-11-12 23:15:00|183100|183010|183095|183005|183101.4|183011.4|183094.5|183004.5|26
1762989600000|2025-11-12 23:20:00|183095.2|183005.2|183102.8|183012.8|183102.8|183012.8|183095.2|183005.2|19
1762989900000|2025-11-12 23:25:00|183100.8|183010.8|183102.9|183012.9|183103.3|183013.3|183097.3|183007.3|21
1762990200000|2025-11-12 23:30:00|183100.4|183010.4|183097.2|183007.2|183106|183016|183097.2|183007.2|19
1762990500000|2025-11-12 23:35:00|183100.3|183010.3|183099.6|183009.6|183102.9|183012.9|183091.4|183001.4|23
1762990800000|2025-11-12 23:40:00|183094|183004|183085.8|182995.8|183113.7|183023.7|183085.8|182995.8|22
1762991100000|2025-11-12 23:45:00|183088.1|182998.1|183080.5|182990.5|183089.5|182999.5|183075|182985|30
1762991400000|2025-11-12 23:50:00|183080|182990|183071|182981|183086.8|182996.8|183066|182976|34
1762991700000|2025-11-12 23:55:00|183073.5|182983.5|183072.2|182982.2|183073.5|182983.5|183064.8|182974.8|23
1762992000000|2025-11-13 00:00:00|183072|182982|183072.5|182982.5|183077.4|182987.4|183067.2|182977.2|21
1762992300000|2025-11-13 00:05:00|183072.2|182982.2|183033.4|182943.4|183072.2|182982.2|183030.5|182940.5|27
1762992600000|2025-11-13 00:10:00|183030.1|182940.1|183034.3|182944.3|183043.4|182953.4|183030.1|182940.1|45
1762992900000|2025-11-13 00:15:00|183036.6|182946.6|183034|182944|183041.1|182951.1|183034|182944|36
1762993200000|2025-11-13 00:20:00|183035.4|182945.4|183060.2|182970.2|183061.6|182971.6|183031.4|182941.4|30
1762993500000|2025-11-13 00:25:00|183059.8|182969.8|183069.1|182979.1|183071.5|182981.5|183056.2|182966.2|52
1762993800000|2025-11-13 00:30:00|183034.2|182944.2|183074.3|182984.3|183082.2|182992.2|182993.7|182903.7|277
1762994100000|2025-11-13 00:35:00|183076.5|182986.5|183077.6|182987.6|183085.3|182995.3|183066.4|182976.4|246
1762994400000|2025-11-13 00:40:00|183087.5|182997.5|183072.4|182982.4|183087.5|182997.5|183068.2|182978.2|211
1762994700000|2025-11-13 00:45:00|183072.3|182982.3|183077.1|182987.1|183083.3|182993.3|183069.7|182979.7|219
1762995000000|2025-11-13 00:50:00|183079.9|182989.9|183079|182989|183098.7|183008.7|183070.5|182980.5|253
1762995300000|2025-11-13 00:55:00|183080.9|182990.9|183066.9|182976.9|183085.4|182995.4|183066|182976|202
1762995600000|2025-11-13 01:00:00|183073|182983|183071.2|182981.2|183086.4|182996.4|183048.5|182958.5|272
1762995900000|2025-11-13 01:05:00|183069.3|182979.3|183071.9|182981.9|183087.5|182997.5|183060|182970|230
1762996200000|2025-11-13 01:10:00|183072.2|182982.2|183074.1|182984.1|183094.2|183004.2|183061.2|182971.2|243
1762996500000|2025-11-13 01:15:00|183074.3|182984.3|183103.5|183013.5|183122.8|183032.8|183074.3|182984.3|211
1762996800000|2025-11-13 01:20:00|183105.7|183015.7|183089.4|182999.4|183111.5|183021.5|183085.4|182995.4|68
1762997100000|2025-11-13 01:25:00|183090|183000|183106|183016|183120.7|183030.7|183090|183000|126
1762997400000|2025-11-13 01:30:00|183105.7|183015.7|183087.5|182997.5|183114.7|183024.7|183084.6|182994.6|96
1762997700000|2025-11-13 01:35:00|183087.8|182997.8|183050|182960|183090.3|183000.3|183050|182960|29
1762998000000|2025-11-13 01:40:00|183052|182962|183074.3|182984.3|183074.3|182984.3|183036.2|182946.2|66
1762998300000|2025-11-13 01:45:00|183073.8|182983.8|183079.9|182989.9|183081.7|182991.7|183071.2|182981.2|94
1762998600000|2025-11-13 01:50:00|183080.1|182990.1|183070.1|182980.1|183085.8|182995.8|183069.7|182979.7|80
1762998900000|2025-11-13 01:55:00|183070.6|182980.6|183073.5|182983.5|183100.1|183010.1|183069.8|182979.8|79
1762999200000|2025-11-13 02:00:00|183075.5|182985.5|183095.7|183005.7|183102.1|183012.1|183050|182960|80
1762999500000|2025-11-13 02:05:00|183095|183005|183068.6|182978.6|183109.1|183019.1|183066.7|182976.7|47
1762999800000|2025-11-13 02:10:00|183065.5|182975.5|183070.5|182980.5|183079.4|182989.4|183065.5|182975.5|92
1763000100000|2025-11-13 02:15:00|183070|182980|183075|182985|183077.6|182987.6|183069.8|182979.8|52
1763000400000|2025-11-13 02:20:00|183075.4|182985.4|183112.9|183022.9|183115.9|183025.9|183075|182985|107
1763000700000|2025-11-13 02:25:00|183113|183023|183109.6|183019.6|183116.3|183026.3|183108.4|183018.4|55
1763001000000|2025-11-13 02:30:00|183109.5|183019.5|183116.8|183026.8|183118.9|183028.9|183108.2|183018.2|65
1763001300000|2025-11-13 02:35:00|183113.1|183023.1|183113.1|183023.1|183113.5|183023.5|183108.5|183018.5|36
1763001600000|2025-11-13 02:40:00|183113|183023|183092.1|183002.1|183113|183023|183083|182993|57
1763001900000|2025-11-13 02:45:00|183094.2|183004.2|183093.2|183003.2|183099.9|183009.9|183089.9|182999.9|66
1763002200000|2025-11-13 02:50:00|183093|183003|183078.5|182988.5|183102.1|183012.1|183076.7|182986.7|55
1763002500000|2025-11-13 02:55:00|183078.9|182988.9|183066.8|182976.8|183078.9|182988.9|183061.8|182971.8|65
1763002800000|2025-11-13 03:00:00|183063.6|182973.6|183048.1|182958.1|183065.1|182975.1|183041.1|182951.1|112
1763003100000|2025-11-13 03:05:00|183046.5|182956.5|183034|182944|183047.2|182957.2|183033.5|182943.5|35
1763003400000|2025-11-13 03:10:00|183037.3|182947.3|183034.6|182944.6|183038.3|182948.3|183032.5|182942.5|33
1763003700000|2025-11-13 03:15:00|183035|182945|183084.6|182994.6|183090.4|183000.4|183035|182945|62
1763004000000|2025-11-13 03:20:00|183084.5|182994.5|183084|182994|183089.3|182999.3|183081.5|182991.5|31
1763004300000|2025-11-13 03:25:00|183084.5|182994.5|183082|182992|183085.5|182995.5|183081.5|182991.5|21
1763004600000|2025-11-13 03:30:00|183083.5|182993.5|183084|182994|183086|182996|183079.9|182989.9|26
1763004900000|2025-11-13 03:35:00|183085|182995|183085.2|182995.2|183087.2|182997.2|183081.9|182991.9|27
1763005200000|2025-11-13 03:40:00|183084.5|182994.5|183084.9|182994.9|183096.1|183006.1|183084.1|182994.1|33
1763005500000|2025-11-13 03:45:00|183090.8|183000.8|183105.9|183015.9|183116|183026|183090.8|183000.8|35
1763005800000|2025-11-13 03:50:00|183106|183016|183106.5|183016.5|183108.5|183018.5|183103.5|183013.5|33
1763006100000|2025-11-13 03:55:00|183104|183014|183082|182992|183104.5|183014.5|183081.1|182991.1|49
1763006400000|2025-11-13 04:00:00|183083.5|182993.5|183083.5|182993.5|183084.2|182994.2|183082.4|182992.4|10
1763006700000|2025-11-13 04:05:00|183082.5|182992.5|183080.5|182990.5|183086.4|182996.4|183080.5|182990.5|22
1763007000000|2025-11-13 04:10:00|183081.5|182991.5|183083.5|182993.5|183084.5|182994.5|183081.5|182991.5|19
1763007300000|2025-11-13 04:15:00|183083.3|182993.3|183090.2|183000.2|183090.4|183000.4|183082.5|182992.5|34
1763007600000|2025-11-13 04:20:00|183087.4|182997.4|183083.5|182993.5|183090.8|183000.8|183080.4|182990.4|35
1763007900000|2025-11-13 04:25:00|183085.5|182995.5|183084.5|182994.5|183089|182999|183081.1|182991.1|23
1763008200000|2025-11-13 04:30:00|183082.3|182992.3|183096.8|183006.8|183102.8|183012.8|183082.3|182992.3|21
1763008500000|2025-11-13 04:35:00|183099.8|183009.8|183096.2|183006.2|183099.8|183009.8|183095|183005|13
1763008800000|2025-11-13 04:40:00|183095|183005|183074.5|182984.5|183096.2|183006.2|183074.5|182984.5|31
1763009100000|2025-11-13 04:45:00|183074|182984|183070.3|182980.3|183077.9|182987.9|183068.5|182978.5|27
1763009400000|2025-11-13 04:50:00|183072.5|182982.5|183073.5|182983.5|183080.6|182990.6|183070.3|182980.3|46
1763009700000|2025-11-13 04:55:00|183071.9|182981.9|183109.8|183019.8|183113.8|183023.8|183060.1|182970.1|72
1763010000000|2025-11-13 05:00:00|183109.9|183019.9|183086.6|182996.6|183123.3|183033.3|183081.8|182991.8|53
1763010300000|2025-11-13 05:05:00|183085.4|182995.4|183079.4|182989.4|183085.5|182995.5|183068|182978|58
1763010600000|2025-11-13 05:10:00|183076.3|182986.3|183082.6|182992.6|183084.7|182994.7|183072.1|182982.1|53
1763010900000|2025-11-13 05:15:00|183080.5|182990.5|183076.5|182986.5|183086|182996|183070|182980|68
1763011200000|2025-11-13 05:20:00|183074.7|182984.7|183086|182996|183087.2|182997.2|183074.7|182984.7|41
1763011500000|2025-11-13 05:25:00|183084.7|182994.7|183089.8|182999.8|183091.1|183001.1|183080.7|182990.7|56
1763011800000|2025-11-13 05:30:00|183086.5|182996.5|183084.9|182994.9|183090.4|183000.4|183080|182990|34
1763012100000|2025-11-13 05:35:00|183084|182994|183078.3|182988.3|183084|182994|183075.4|182985.4|21
1763012400000|2025-11-13 05:40:00|183074.6|182984.6|183083|182993|183085.7|182995.7|183074.6|182984.6|56
1763012700000|2025-11-13 05:45:00|183079.4|182989.4|183104.4|183014.4|183107.6|183017.6|183076.3|182986.3|41
1763013000000|2025-11-13 05:50:00|183105|183015|183113|183023|183119.2|183029.2|183105|183015|30
1763013300000|2025-11-13 05:55:00|183115.2|183025.2|183121.8|183031.8|183123.5|183033.5|183112|183022|71
1763013600000|2025-11-13 06:00:00|183119.6|183029.6|183114|183024|183120.9|183030.9|183111.1|183021.1|52
1763013900000|2025-11-13 06:05:00|183113|183023|183082.5|182992.5|183114.3|183024.3|183080.8|182990.8|97
1763014200000|2025-11-13 06:10:00|183080|182990|183111.7|183021.7|183114.5|183024.5|183080|182990|41
1763014500000|2025-11-13 06:15:00|183110.5|183020.5|183111|183021|183112|183022|183105.6|183015.6|34
1763014800000|2025-11-13 06:20:00|183110.9|183020.9|183102.6|183012.6|183114.6|183024.6|183101.2|183011.2|39
1763015100000|2025-11-13 06:25:00|183103|183013|183111.8|183021.8|183114.1|183024.1|183103|183013|43
1763015400000|2025-11-13 06:30:00|183112.3|183022.3|183146.2|183056.2|183150.4|183060.4|183112.3|183022.3|109
1763015700000|2025-11-13 06:35:00|183144.6|183054.6|183143.8|183053.8|183151.5|183061.5|183142.1|183052.1|119
1763016000000|2025-11-13 06:40:00|183143.7|183053.7|183112.7|183022.7|183148.5|183058.5|183108.6|183018.6|176
1763016300000|2025-11-13 06:45:00|183111.8|183021.8|183114.3|183024.3|183116.5|183026.5|183090.3|183000.3|78
1763016600000|2025-11-13 06:50:00|183114.6|183024.6|183090.5|183000.5|183116.6|183026.6|183082.7|182992.7|142
1763016900000|2025-11-13 06:55:00|183090|183000|183083.8|182993.8|183093|183003|183078.1|182988.1|176
1763017200000|2025-11-13 07:00:00|183114.3|183024.3|183118|183028|183135.5|183045.5|183096.5|183006.5|148
1763017500000|2025-11-13 07:05:00|183116|183026|183090.7|183000.7|183123.5|183033.5|183088.9|182998.9|121
1763017800000|2025-11-13 07:10:00|183089.7|182999.7|183062.7|182972.7|183089.9|182999.9|183057.5|182967.5|252
1763018100000|2025-11-13 07:15:00|183063.6|182973.6|183047.7|182957.7|183065.5|182975.5|183021|182931|239
1763018400000|2025-11-13 07:20:00|183048|182958|182963.7|182873.7|183051.2|182961.2|182960.1|182870.1|222
1763018700000|2025-11-13 07:25:00|182962.5|182872.5|182940.1|182850.1|182971.8|182881.8|182929.6|182839.6|267
1763019000000|2025-11-13 07:30:00|182940.3|182850.3|182899.6|182809.6|182940.3|182850.3|182894.3|182804.3|222
1763019300000|2025-11-13 07:35:00|182898.6|182808.6|182906.5|182816.5|182910.3|182820.3|182889.5|182799.5|128
1763019600000|2025-11-13 07:40:00|182904.4|182814.4|182870.4|182780.4|182910.3|182820.3|182866.1|182776.1|123
1763019900000|2025-11-13 07:45:00|182875.4|182785.4|182876.9|182786.9|182905.5|182815.5|182868.2|182778.2|265
1763020200000|2025-11-13 07:50:00|182878.9|182788.9|182896.5|182806.5|182903.4|182813.4|182860.3|182770.3|180
1763020500000|2025-11-13 07:55:00|182897|182807|182878|182788|182902.7|182812.7|182872.5|182782.5|216
1763020800000|2025-11-13 08:00:00|182878.5|182788.5|182871.8|182781.8|182883.7|182793.7|182864.2|182774.2|243
1763021100000|2025-11-13 08:05:00|182871.5|182781.5|182862.1|182772.1|182910.1|182820.1|182860.5|182770.5|284
1763021400000|2025-11-13 08:10:00|182861.9|182771.9|182865.5|182775.5|182877.8|182789.7|182839.7|182769.8|96
1763021700000|2025-11-13 08:15:00|182866|182776|182837.5|182787.5|182877.7|182791.3|182832.3|182763.6|66
1763022000000|2025-11-13 08:20:00|182837.4|182787.4|182839.5|182749.5|182856.1|182787.5|182812.3|182722.3|231
1763022300000|2025-11-13 08:25:00|182839|182749|182849.6|182759.6|182853.9|182763.9|182812.3|182722.3|188
1763022600000|2025-11-13 08:30:00|182850.3|182760.3|182840|182750|182858.9|182768.9|182806|182747.9|273
1763022900000|2025-11-13 08:35:00|182839.4|182749.4|182884.2|182794.2|182891.7|182801.7|182839.4|182749.4|242
1763023200000|2025-11-13 08:40:00|182884.4|182794.4|182881.9|182791.9|182905.2|182815.2|182879.2|182789.2|194
1763023500000|2025-11-13 08:45:00|182882.4|182792.4|182890.5|182800.5|182906.1|182816.1|182882.4|182792.4|183
1763023800000|2025-11-13 08:50:00|182891|182801|182783.5|182733.5|182892.7|182808.8|182775.6|182725.6|168
1763024100000|2025-11-13 08:55:00|182784.3|182734.3|182706.8|182616.8|182785.7|182735.7|182697.9|182612.8|244
1763024400000|2025-11-13 09:00:00|182708|182618|182749.7|182659.7|182770.9|182680.9|182702|182612|292
1763024700000|2025-11-13 09:05:00|182749.5|182659.5|182735.7|182645.7|182780.4|182690.4|182727.4|182637.4|250
1763025000000|2025-11-13 09:10:00|182736|182646|182744.8|182654.8|182747.5|182657.5|182731.5|182641.5|207
1763025300000|2025-11-13 09:15:00|182743.9|182653.9|182741.5|182651.5|182751.9|182661.9|182733.8|182643.8|166
1763025600000|2025-11-13 09:20:00|182740.4|182650.4|182729.4|182639.4|182749.6|182664.2|182696.6|182635.4|136
1763025900000|2025-11-13 09:25:00|182727.9|182637.9|182701.6|182611.6|182731.3|182641.3|182678|182588|156
1763026200000|2025-11-13 09:30:00|182700.3|182610.3|182705.3|182615.3|182741.5|182651.5|182694|182604|174
1763026500000|2025-11-13 09:35:00|182705.4|182615.4|182750.8|182700.8|182781.5|182706.7|182705.4|182615.4|114
1763026800000|2025-11-13 09:40:00|182751.4|182701.4|182748.2|182698.2|182782.3|182732.3|182742.2|182671.9|107
1763027100000|2025-11-13 09:45:00|182768.2|182678.2|182683.3|182633.3|182768.2|182703.5|182681.4|182631.4|85
1763027400000|2025-11-13 09:50:00|182684.8|182634.8|182654.7|182604.7|182708.5|182658.5|182649.9|182599.9|165
1763027700000|2025-11-13 09:55:00|182652.8|182602.8|182683|182593|182686.6|182629.1|182652.8|182591|92
1763028000000|2025-11-13 10:00:00|182684|182594|182668.7|182578.7|182686.7|182628.5|182636|182575.3|116
1763028300000|2025-11-13 10:05:00|182669|182579|182674.3|182584.3|182710.3|182620.3|182665|182575|186
1763028600000|2025-11-13 10:10:00|182675.8|182585.8|182678.7|182588.7|182682.6|182592.6|182654.2|182564.2|108
1763028900000|2025-11-13 10:15:00|182678.8|182588.8|182672.7|182582.7|182711.9|182640.7|182647.8|182581.5|129
1763029200000|2025-11-13 10:20:00|182673|182583|182662.5|182572.5|182673|182598.7|182638.8|182571.1|71
1763029500000|2025-11-13 10:25:00|182670.5|182580.5|182635.2|182545.2|182674.7|182584.7|182629.8|182539.8|75
1763029800000|2025-11-13 10:30:00|182633.3|182543.3|182607.2|182517.2|182635.8|182545.8|182592.6|182502.6|131
1763030100000|2025-11-13 10:35:00|182605.4|182515.4|182611.1|182521.1|182618.9|182528.9|182601.3|182511.3|133
1763030400000|2025-11-13 10:40:00|182612|182522|182616.8|182566.8|182646.8|182574.9|182603.1|182513.1|278
1763030700000|2025-11-13 10:45:00|182618.2|182568.2|182612.2|182562.2|182644.5|182594.5|182607.8|182557.8|171
1763031000000|2025-11-13 10:50:00|182610|182560|182610.3|182560.3|182640.4|182568.7|182609.6|182540.7|138
1763031300000|2025-11-13 10:55:00|182631.8|182541.8|182610.1|182560.1|182636.2|182563.3|182600.7|182534.3|140
1763031600000|2025-11-13 11:00:00|182612|182562|182631.6|182541.6|182670|182595.6|182600|182534.7|159
1763031900000|2025-11-13 11:05:00|182627.4|182537.4|182600.6|182510.6|182633.8|182556.2|182577.9|182509.4|95
1763032200000|2025-11-13 11:10:00|182602|182512|182604.2|182514.2|182610|182540.3|182575.7|182507.5|165
1763032500000|2025-11-13 11:15:00|182605.5|182515.5|182697.7|182607.7|182698.4|182608.4|182579.2|182507.7|238
1763032800000|2025-11-13 11:20:00|182699.7|182609.7|182682|182592|182712.2|182622.2|182673|182583|201
1763033100000|2025-11-13 11:25:00|182679.6|182589.6|182667|182577|182681.8|182591.8|182665.7|182575.7|145
1763033400000|2025-11-13 11:30:00|182669.5|182579.5|182639.6|182549.6|182670.1|182580.1|182634.9|182544.9|266
1763033700000|2025-11-13 11:35:00|182641|182551|182634.1|182544.1|182651.9|182561.9|182607.1|182517.1|199
1763034000000|2025-11-13 11:40:00|182635.7|182545.7|182634|182584|182639.8|182584.6|182601.6|182529.1|237
1763034300000|2025-11-13 11:45:00|182635.6|182585.6|182694.4|182604.4|182698.1|182608.1|182635.6|182560.1|101
1763034600000|2025-11-13 11:50:00|182692.6|182602.6|182736.1|182646.1|182736.1|182660|182686.9|182596.9|211
1763034900000|2025-11-13 11:55:00|182737.4|182647.4|182663.9|182613.9|182737.5|182668.1|182663.9|182613.9|175
1763035200000|2025-11-13 12:00:00|182666.1|182616.1|182738|182648|182738.3|182667.3|182660|182594.2|203
1763035500000|2025-11-13 12:05:00|182739.9|182649.9|182706.5|182656.5|182751.2|182686.4|182691|182641|71
1763035800000|2025-11-13 12:10:00|182700.3|182650.3|182686.3|182636.3|182719|182656.4|182672.8|182612.7|127
1763036100000|2025-11-13 12:15:00|182686.2|182636.2|182741.3|182691.3|182816.1|182740.8|182684.9|182610.4|186
1763036400000|2025-11-13 12:20:00|182739.9|182689.9|182672|182622|182759.9|182689.9|182663.9|182612.4|172
1763036700000|2025-11-13 12:25:00|182672.2|182622.2|182668.8|182618.8|182697|182639.8|182661.9|182590.8|185
1763037000000|2025-11-13 12:30:00|182665.2|182615.2|182710.7|182620.7|182733|182683|182664.5|182602.4|137
1763037300000|2025-11-13 12:35:00|182711.2|182621.2|182664.5|182574.5|182719.6|182647.3|182636.1|182571|177
1763037600000|2025-11-13 12:40:00|182664.8|182574.8|182559.6|182509.6|182690.8|182624.9|182556.7|182506.7|141
1763037900000|2025-11-13 12:45:00|182558.2|182508.2|182581.8|182531.8|182605.7|182555.7|182556|182506|128
1763038200000|2025-11-13 12:50:00|182579.2|182529.2|182630.7|182580.7|182653.9|182584|182578.9|182528.9|172
1763038500000|2025-11-13 12:55:00|182632.6|182582.6|182659.5|182609.5|182708.7|182633.8|182632.6|182566.1|255
1763038800000|2025-11-13 13:00:00|182662.3|182612.3|182704|182654|182733.8|182666.6|182662.2|182593.8|279
1763039100000|2025-11-13 13:05:00|182692.8|182642.8|182700.7|182650.7|182717.5|182657.3|182688.4|182627|104
1763039400000|2025-11-13 13:10:00|182701.7|182651.7|182723.9|182673.9|182789.2|182719.2|182700.8|182650.8|190
1763039700000|2025-11-13 13:15:00|182723.1|182673.1|182680.2|182590.2|182726.7|182674.7|182646.5|182589.3|185
1763040000000|2025-11-13 13:20:00|182680.8|182590.8|182645.2|182595.2|182782.8|182706.9|182643.6|182590.8|249
1763040300000|2025-11-13 13:25:00|182646.7|182596.7|182697.6|182607.6|182706.5|182629.9|182631.4|182581.4|127
1763040600000|2025-11-13 13:30:00|182696.5|182606.5|182767.2|182677.2|182785|182695|182691.2|182601.2|168
1763040900000|2025-11-13 13:35:00|182747.1|182657.1|182739.9|182649.9|182805.5|182715.5|182734.9|182644.9|324
1763041200000|2025-11-13 13:40:00|182734.9|182644.9|182719.5|182629.5|182735.6|182645.6|182680.6|182590.6|267
1763041500000|2025-11-13 13:45:00|182718.6|182628.6|182675.8|182585.8|182719.2|182629.2|182637.2|182547.2|193
1763041800000|2025-11-13 13:50:00|182673.6|182583.6|182698.1|182608.1|182715.8|182625.8|182650.7|182560.7|155
1763042100000|2025-11-13 13:55:00|182700.3|182610.3|182686.7|182596.7|182719.5|182629.5|182680.3|182590.3|111
1763042400000|2025-11-13 14:00:00|182685.3|182595.3|182711|182621|182756.1|182666.1|182667.5|182577.5|190
1763042700000|2025-11-13 14:05:00|182710.6|182620.6|182741.5|182651.5|182780.3|182690.3|182691.9|182601.9|184
1763043000000|2025-11-13 14:10:00|182744|182654|182746.3|182656.3|182759.9|182669.9|182725.9|182635.9|150
1763043300000|2025-11-13 14:15:00|182747.5|182657.5|182744.1|182654.1|182759|182669|182744.1|182654.1|151
1763043600000|2025-11-13 14:20:00|182743.9|182653.9|182717.8|182627.8|182743.9|182653.9|182714.6|182624.6|131
1763043900000|2025-11-13 14:25:00|182716.9|182626.9|182744.2|182654.2|182788.1|182698.1|182711.2|182621.2|130
1763044200000|2025-11-13 14:30:00|182741.7|182651.7|182683.5|182593.5|182781.7|182694.5|182675.8|182591.8|226
1763044500000|2025-11-13 14:35:00|182682.9|182592.9|182686.9|182596.9|182715.5|182625.5|182615.1|182525.1|274
1763044800000|2025-11-13 14:40:00|182694.2|182604.2|182831.7|182741.7|182836.6|182746.6|182694.2|182604.2|314
1763045100000|2025-11-13 14:45:00|182830.9|182740.9|182742.5|182652.5|182848.2|182758.2|182693.8|182603.8|334
1763045400000|2025-11-13 14:50:00|182744.7|182654.7|182635|182545|182744.7|182654.7|182635|182545|239
1763045700000|2025-11-13 14:55:00|182638.3|182548.3|182711.1|182621.1|182714|182624|182613.8|182523.8|305
1763046000000|2025-11-13 15:00:00|182713.3|182623.3|182730.5|182640.5|182817.9|182727.9|182692.8|182602.8|220
1763046300000|2025-11-13 15:05:00|182729.4|182639.4|182707.1|182617.1|182750.1|182660.1|182703.9|182613.9|231
1763046600000|2025-11-13 15:10:00|182713|182623|182680.4|182590.4|182714.4|182624.4|182635.1|182545.1|160
1763046900000|2025-11-13 15:15:00|182680.5|182590.5|182678.7|182588.7|182685.9|182595.9|182641.8|182551.8|219
1763047200000|2025-11-13 15:20:00|182681.2|182591.2|182674.1|182584.1|182716.6|182626.6|182650.2|182560.2|240
1763047500000|2025-11-13 15:25:00|182674.5|182584.5|182731.8|182641.8|182744.9|182654.9|182654.5|182564.5|243
1763047800000|2025-11-13 15:30:00|182738.9|182648.9|182797.4|182707.4|182815.3|182725.3|182733.3|182643.3|197
1763048100000|2025-11-13 15:35:00|182796.7|182706.7|182811.1|182721.1|182876.7|182786.7|182774|182684|205
1763048400000|2025-11-13 15:40:00|182810|182720|182869.8|182779.8|182876.6|182786.6|182807.2|182717.2|156
1763048700000|2025-11-13 15:45:00|182866.1|182776.1|182911.9|182821.9|182978.7|182888.7|182866.1|182776.1|271
1763049000000|2025-11-13 15:50:00|182910.9|182820.9|182904.3|182814.3|182923.7|182833.7|182820.3|182730.3|254
1763049300000|2025-11-13 15:55:00|182902.2|182812.2|182794.4|182704.4|182902.2|182812.2|182777.3|182688.6|292
1763049600000|2025-11-13 16:00:00|182797.1|182707.1|182763.7|182673.7|182797.7|182707.7|182717.3|182627.3|234
1763049900000|2025-11-13 16:05:00|182762.6|182672.6|182623.7|182533.7|182762.6|182672.6|182622.9|182532.9|178
1763050200000|2025-11-13 16:10:00|182629.1|182539.1|182682.1|182592.1|182684.7|182594.7|182608.4|182518.4|204
1763050500000|2025-11-13 16:15:00|182683.3|182593.3|182717.5|182627.5|182747.8|182657.8|182670.8|182580.8|204
1763050800000|2025-11-13 16:20:00|182717.3|182627.3|182713.9|182623.9|182730.7|182640.7|182673.9|182583.9|249
1763051100000|2025-11-13 16:25:00|182710.8|182620.8|182750|182660|182777.3|182687.3|182707.6|182617.6|259
1763051400000|2025-11-13 16:30:00|182752.3|182662.3|182716|182626|182752.3|182662.3|182661.8|182571.8|213
1763051700000|2025-11-13 16:35:00|182716.2|182626.2|182802.9|182712.9|182808|182718|182712.7|182622.7|219
1763052000000|2025-11-13 16:40:00|182814.6|182724.6|182837.2|182747.2|182876.4|182786.4|182808.1|182718.1|217
1763052300000|2025-11-13 16:45:00|182837|182747|182769.7|182679.7|182837.2|182747.2|182761.9|182671.9|246
1763052600000|2025-11-13 16:50:00|182772.1|182682.1|182843.7|182753.7|182843.7|182753.7|182765.6|182675.6|258
1763052900000|2025-11-13 16:55:00|182842.3|182752.3|182771.7|182681.7|182849.1|182759.1|182767.4|182677.4|277
1763053200000|2025-11-13 17:00:00|182773|182683|182793.3|182703.3|182819.3|182729.3|182773|182683|226
1763053500000|2025-11-13 17:05:00|182791.4|182701.4|182858.1|182768.1|182862.9|182786.5|182758.4|182668.4|162
1763053800000|2025-11-13 17:10:00|182856.2|182766.2|182841.2|182751.2|182884.2|182794.2|182838.4|182748.4|202
1763054100000|2025-11-13 17:15:00|182839.9|182749.9|182755.5|182665.5|182839.9|182749.9|182692|182602|258
1763054400000|2025-11-13 17:20:00|182756.4|182666.4|182843.8|182753.8|182876.5|182786.5|182749.3|182659.3|277
1763054700000|2025-11-13 17:25:00|182843.9|182753.9|182865.8|182775.8|182874.5|182784.5|182829.7|182739.7|237
1763055000000|2025-11-13 17:30:00|182872.6|182782.6|182858.8|182768.8|182875.7|182785.7|182817.2|182727.2|152
1763055300000|2025-11-13 17:35:00|182860.7|182770.7|182845.6|182795.6|182916.9|182843.2|182843.9|182765.1|222
1763055600000|2025-11-13 17:40:00|182840.2|182790.2|182846.1|182796.1|182876.7|182826.7|182817.1|182767.1|182
1763055900000|2025-11-13 17:45:00|182847.3|182797.3|182814.2|182764.2|182860.1|182810.1|182809.1|182759.1|203
1763056200000|2025-11-13 17:50:00|182814.1|182764.1|182808.8|182758.8|182822.4|182772.4|182755.6|182690.1|187
1763056500000|2025-11-13 17:55:00|182813.1|182763.1|182835.8|182785.8|182869|182819|182809.2|182759.2|213
1763056800000|2025-11-13 18:00:00|182835.9|182785.9|182861.9|182811.9|182885.4|182835.4|182808.3|182758.3|255
1763057100000|2025-11-13 18:05:00|182861.5|182811.5|182925.3|182875.3|182925.3|182875.3|182846.5|182796.5|185
1763057400000|2025-11-13 18:10:00|182930.1|182880.1|182904.6|182854.6|182940.4|182880.9|182899|182826.4|247
1763057700000|2025-11-13 18:15:00|182903.9|182853.9|182944.9|182894.9|182952.5|182902.5|182884.1|182825.4|145
1763058000000|2025-11-13 18:20:00|182941.4|182891.4|182965.3|182875.3|182974.4|182906.7|182894.5|182842|174
1763058300000|2025-11-13 18:25:00|182962.5|182872.5|183104.8|183014.8|183116.3|183038.4|182948.9|182872.3|259
1763058600000|2025-11-13 18:30:00|183110.2|183020.2|183190.9|183140.9|183211.3|183152.4|183047.5|182996.4|309
1763058900000|2025-11-13 18:35:00|183190.7|183140.7|183267.3|183217.3|183280.6|183230.6|183160.2|183110.2|236
1763059200000|2025-11-13 18:40:00|183275.9|183225.9|183282.4|183232.4|183351.9|183289.2|183240.4|183190.4|296
1763059500000|2025-11-13 18:45:00|183282.5|183232.5|183314.5|183224.5|183363|183313|183238.7|183188.7|289
1763059800000|2025-11-13 18:50:00|183317.5|183227.5|183379.5|183289.5|183387.4|183314.5|183237.6|183179.8|306
1763060100000|2025-11-13 18:55:00|183380|183290|183291.9|183241.9|183381.5|183308.9|183265.7|183196.6|199
1763060400000|2025-11-13 19:00:00|183289.3|183239.3|183247.5|183197.5|183322.5|183249.6|183233.9|183165.9|157
1763060700000|2025-11-13 19:05:00|183265.2|183175.2|183280.1|183230.1|183298.1|183248.1|183233|183168.8|140
1763061000000|2025-11-13 19:10:00|183281.1|183231.1|183314.8|183224.8|183406.4|183347.4|183279.7|183220.2|244
1763061300000|2025-11-13 19:15:00|183285.2|183235.2|183234.6|183184.6|183296.2|183246.2|183217.5|183155.2|183
1763061600000|2025-11-13 19:20:00|183233.1|183183.1|183182|183132|183260.5|183202.7|183164.2|183114.2|210
1763061900000|2025-11-13 19:25:00|183182.2|183132.2|183162.6|183112.6|183196.6|183146.6|183148.5|183098.5|181
1763062200000|2025-11-13 19:30:00|183163.8|183113.8|183130|183040|183182.4|183132.4|183096.8|183037.1|219
1763062500000|2025-11-13 19:35:00|183131.3|183041.3|183224|183174|183226.9|183176.9|183080.7|183011|213
1763062800000|2025-11-13 19:40:00|183226.8|183176.8|183217.4|183167.4|183257.7|183207.7|183196.4|183142.8|154
1763063100000|2025-11-13 19:45:00|183215.5|183165.5|183233.4|183183.4|183256.7|183206.7|183211.5|183145|184
1763063400000|2025-11-13 19:50:00|183231.4|183181.4|183218.5|183128.5|183250.8|183191.8|183192.1|183116.8|215
1763063700000|2025-11-13 19:55:00|183218.7|183128.7|183262.4|183212.4|183281.7|183231.7|183203.9|183128.7|315
1763064000000|2025-11-13 20:00:00|183263.4|183213.4|183289.3|183239.3|183316.6|183246.3|183210.9|183142.1|267
1763064300000|2025-11-13 20:05:00|183310.7|183220.7|183253.3|183203.3|183352.3|183281.2|183248.2|183198.2|250
1763064600000|2025-11-13 20:10:00|183252.4|183202.4|183319.3|183229.3|183319.6|183252|183236.2|183186.2|292
1763064900000|2025-11-13 20:15:00|183318.8|183228.8|183333.5|183283.5|183355.9|183285.5|183257.4|183196|347
1763065200000|2025-11-13 20:20:00|183335.9|183285.9|183317.1|183267.1|183379.4|183312.2|183294.2|183244.2|218
1763065500000|2025-11-13 20:25:00|183318.4|183268.4|183274.1|183224.1|183321.1|183271.1|183263.5|183213.5|157
1763065800000|2025-11-13 20:30:00|183271.4|183221.4|183229.4|183179.4|183271.4|183221.4|183209.9|183159.9|222
1763066100000|2025-11-13 20:35:00|183230.3|183180.3|183195.7|183105.7|183256.5|183206.5|183169.7|183105.4|208
1763066400000|2025-11-13 20:40:00|183188.5|183098.5|183205.7|183155.7|183218.9|183168.9|183141.5|183070.6|256
1763066700000|2025-11-13 20:45:00|183205.8|183155.8|183202.8|183152.8|183229.1|183179.1|183161.6|183111.6|218
1763067000000|2025-11-13 20:50:00|183198.1|183148.1|183204.3|183154.3|183228.1|183169.1|183154.4|183104.4|211
1763067300000|2025-11-13 20:55:00|183210.2|183160.2|183206.3|183156.3|183264.6|183206.8|183190.1|183140.1|268
1763067600000|2025-11-13 21:00:00|183212.7|183162.7|183202.3|183152.3|183233.4|183172.6|183190.1|183124|174
1763067900000|2025-11-13 21:05:00|183203.8|183153.8|183191.8|183141.8|183211.8|183161.8|183189.9|183139.9|71
1763068200000|2025-11-13 21:10:00|183191.9|183141.9|183214.3|183124.3|183216.7|183148|183191.8|183124.3|73
1763068500000|2025-11-13 21:15:00|183213.5|183123.5|183190.6|183100.6|183216.6|183135.6|183163.8|183098.5|98
1763068800000|2025-11-13 21:20:00|183189.5|183099.5|183174.8|183084.8|183193.6|183103.6|183169.6|183079.6|100
1763069100000|2025-11-13 21:25:00|183175.7|183085.7|183170.5|183080.5|183175.7|183104.7|183143.3|183053.3|65
1763069400000|2025-11-13 21:30:00|183170.9|183080.9|183180.1|183090.1|183185.1|183112.5|183149.3|183080.4|134
1763069700000|2025-11-13 21:35:00|183179.1|183089.1|183218.4|183128.4|183220.9|183159.6|183177.3|183087.3|106
1763070000000|2025-11-13 21:40:00|183218|183128|183261.4|183211.4|183265.1|183215.1|183212.6|183127.7|88
1763070300000|2025-11-13 21:45:00|183261.1|183211.1|183293.4|183203.4|183311.6|183221.6|183259|183192|82
1763070600000|2025-11-13 21:50:00|183296.3|183206.3|183273.8|183183.8|183296.3|183217.6|183266.8|183179.4|41
1763070900000|2025-11-13 21:55:00|183275.6|183185.6|183205.9|183115.9|183285.3|183195.3|183204.3|183114.3|63
1763071200000|2025-11-13 22:00:00|183204.6|183114.6|183281.6|183021.6|183281.6|183114.6|183204.6|183021.6|3
1763071500000|2025-11-13 22:05:00|183288.2|183029|183288.2|183031|183288.2|183038.4|183288.2|183029|4
1763071800000|2025-11-13 22:10:00|183289.9|183029|183265.6|183054.4|183300.3|183065|183255|183026.3|17
1763072100000|2025-11-13 22:15:00|183268|183052|183267|183044.4|183275.3|183052|183267|183042.9|11
1763072400000|2025-11-13 22:20:00|183265|183053|183265|183055|183265|183055|183265|183053|2
1763072700000|2025-11-13 22:25:00|183263|183046|183273.3|183047.5|183274.3|183053|183263|183044.7|8
1763073000000|2025-11-13 22:30:00|183265|183044.4|183265|183045.2|183265|183045.3|183265|183044.4|6
1763073300000|2025-11-13 22:35:00||183037.9||183038.8||183038.8||183037.9|9
1763073600000|2025-11-13 22:40:00|183269.6|183038.9|183268|182996.2|183269.9|183040.9|183267.8|182989.5|11
1763073900000|2025-11-13 22:45:00|183269|182994|183265.8|183000.7|183270.5|183004.5|183264.5|182990.9|7
1763074200000|2025-11-13 22:50:00|183265.7|183000.8|183279.7|182979.1|183283.7|183008.9|183264.3|182979.1|18
1763074500000|2025-11-13 22:55:00|183278|182979.7|183271.2|182985.3|183278|182987.9|183271.2|182979.7|18
1763074800000|2025-11-13 23:00:00|183232|182988|183265|183175|183287.1|183187|183232|182988|41
1763075100000|2025-11-13 23:05:00|183235|183145|183192.7|183102.7|183235|183145|183190|183100|25
1763075400000|2025-11-13 23:10:00|183190|183100|183236.4|183146.4|183246.9|183156.9|183190|183100|23
1763075700000|2025-11-13 23:15:00|183235|183145|183257.9|183167.9|183266.5|183176.5|183235|183145|42
1763076000000|2025-11-13 23:20:00|183260|183170|183259.9|183169.9|183265|183175|183255.5|183165.5|19
1763076300000|2025-11-13 23:25:00|183260|183170|183245|183155|183265|183175|183244|183154|16
1763076600000|2025-11-13 23:30:00|183244.7|183154.7|183213|183123|183251.8|183161.8|183203.5|183113.5|35
1763076900000|2025-11-13 23:35:00|183210.1|183120.1|183207.7|183117.7|183215.3|183125.3|183199.2|183109.2|25
1763077200000|2025-11-13 23:40:00|183202.6|183112.6|183203.1|183113.1|183206.2|183116.2|183182.8|183092.8|32
1763077500000|2025-11-13 23:45:00|183205|183115|183227.4|183137.4|183228.3|183138.3|183205|183115|26
1763077800000|2025-11-13 23:50:00|183237.4|183147.4|183223.9|183133.9|183237.4|183147.4|183208.1|183118.1|28
1763078100000|2025-11-13 23:55:00|183227.7|183137.7|183226|183136|183228.2|183138.2|183200.7|183110.7|24
1763078400000|2025-11-14 00:00:00|183227|183137|183262|183172|183265.3|183175.3|183222.3|183132.3|46
1763078700000|2025-11-14 00:05:00|183259|183169|183260.5|183170.5|183265.9|183175.9|183258.2|183168.2|25
1763079000000|2025-11-14 00:10:00|183262.1|183172.1|183265.1|183175.1|183266|183176|183259|183169|44
1763079300000|2025-11-14 00:15:00|183261|183171|183222.1|183132.1|183264.4|183174.4|183219.5|183129.5|75
1763079600000|2025-11-14 00:20:00|183223.7|183133.7|183221.7|183131.7|183234.1|183144.1|183216|183126|58
1763079900000|2025-11-14 00:25:00|183218.4|183128.4|183196.5|183106.5|183223.9|183133.9|183196.5|183106.5|35
1763080200000|2025-11-14 00:30:00|183199.6|183109.6|183188|183098|183209.8|183119.8|183187.3|183097.3|51
1763080500000|2025-11-14 00:35:00|183189.5|183099.5|183199.9|183109.9|183211.1|183121.1|183189.5|183099.5|79
1763080800000|2025-11-14 00:40:00|183198.2|183108.2|183216.2|183126.2|183225.1|183135.1|183191.2|183101.2|128
1763081100000|2025-11-14 00:45:00|183216|183126|183225|183135|183228.9|183138.9|183214.8|183124.8|108
1763081400000|2025-11-14 00:50:00|183222.7|183132.7|183198.9|183108.9|183224.4|183134.4|183194.1|183104.1|108
1763081700000|2025-11-14 00:55:00|183199.6|183109.6|183196.4|183106.4|183201.6|183111.6|183186.5|183096.5|117
1763082000000|2025-11-14 01:00:00|183196.1|183106.1|183199.9|183109.9|183203.7|183113.7|183185.3|183095.3|175
1763082300000|2025-11-14 01:05:00|183200.4|183110.4|183166.3|183076.3|183203.5|183113.5|183163.7|183073.7|96
1763082600000|2025-11-14 01:10:00|183165.9|183075.9|183161.8|183071.8|183188.9|183098.9|183156.7|183066.7|131
1763082900000|2025-11-14 01:15:00|183159.9|183069.9|183165.5|183075.5|183190|183100|183156.8|183066.8|196
1763083200000|2025-11-14 01:20:00|183165.6|183075.6|183197.5|183107.5|183201.8|183111.8|183160.6|183070.6|137
1763083500000|2025-11-14 01:25:00|183199.6|183109.6|183200.5|183110.5|183213.3|183123.3|183172.2|183082.2|179
1763083800000|2025-11-14 01:30:00|183199.5|183109.5|183192.3|183102.3|183200.1|183110.1|183157|183067|190
1763084100000|2025-11-14 01:35:00|183192.9|183102.9|183157.5|183067.5|183199.1|183109.1|183150.3|183060.3|135
1763084400000|2025-11-14 01:40:00|183157.1|183067.1|183158.8|183068.8|183172.1|183082.1|183146.3|183056.3|141
1763084700000|2025-11-14 01:45:00|183158.5|183068.5|183166.6|183076.6|183169.9|183079.9|183153.7|183063.7|104
1763085000000|2025-11-14 01:50:00|183165.6|183075.6|183145.2|183055.2|183166.1|183076.1|183133.2|183043.2|150
1763085300000|2025-11-14 01:55:00|183141.9|183051.9|183132.7|183042.7|183141.9|183051.9|183122.1|183032.1|142
1763085600000|2025-11-14 02:00:00|183130.8|183040.8|183124.8|183034.8|183138.3|183048.3|183119.2|183029.2|150
1763085900000|2025-11-14 02:05:00|183128.7|183038.7|183124.6|183034.6|183158.4|183068.4|183121|183031|126
1763086200000|2025-11-14 02:10:00|183124.9|183034.9|183094.5|183004.5|183129.6|183039.6|183094.5|183004.5|147
1763086500000|2025-11-14 02:15:00|183094.7|183004.7|183093.7|183003.7|183100.4|183010.4|183075.7|182985.7|187
1763086800000|2025-11-14 02:20:00|183091.3|183001.3|183094.7|183004.7|183098.7|183008.7|183071.4|182981.4|144
1763087100000|2025-11-14 02:25:00|183096.5|183006.5|183065.6|182975.6|183096.5|183006.5|183065.6|182975.6|123
1763087400000|2025-11-14 02:30:00|183065.5|182975.5|183065.4|182975.4|183069.9|182979.9|183059|182969|120
1763087700000|2025-11-14 02:35:00|183060.2|182970.2|183096.6|183006.6|183105.1|183015.1|183057.7|182967.7|116
1763088000000|2025-11-14 02:40:00|183093.1|183003.1|183091|183001|183102.2|183023.8|183070.1|182993.6|169
1763088300000|2025-11-14 02:45:00|183089.6|182999.6|183091.5|183001.5|183106.4|183016.4|183084.3|182994.3|175
1763088600000|2025-11-14 02:50:00|183092.2|183002.2|183083.4|183033.4|183092.2|183036.2|183056.1|182986|91
1763088900000|2025-11-14 02:55:00|183084.6|183034.6|183083.3|183033.3|183112|183041.2|183082.9|183007.5|141
1763089200000|2025-11-14 03:00:00|183084.7|183034.7|183103.6|183053.6|183111.2|183057.9|183083.7|183010.1|138
1763089500000|2025-11-14 03:05:00|183105.5|183055.5|183100.9|183010.9|183123.9|183056.3|183097.1|183010.9|99
1763089800000|2025-11-14 03:10:00|183097.4|183007.4|183105.4|183015.4|183110|183020|183092.2|183002.2|48
1763090100000|2025-11-14 03:15:00|183104.9|183014.9|183085.6|182995.6|183104.9|183014.9|183083.3|182993.3|48
1763090400000|2025-11-14 03:20:00|183089.4|182999.4|183094.7|183004.7|183098.8|183008.8|183066.2|182976.2|100
1763090700000|2025-11-14 03:25:00|183096.2|183006.2|183093.1|183003.1|183104.6|183014.6|183092.4|183002.4|81
1763091000000|2025-11-14 03:30:00|183095.8|183005.8|183105.2|183015.2|183105.2|183015.2|183093.3|183003.3|83
1763091300000|2025-11-14 03:35:00|183105.5|183015.5|183110.4|183020.4|183111.7|183021.7|183103.1|183013.1|51
1763091600000|2025-11-14 03:40:00|183110.5|183020.5|183102.2|183012.2|183114.5|183024.5|183098.3|183008.3|27
1763091900000|2025-11-14 03:45:00|183102.7|183012.7|183123.2|183033.2|183127.9|183037.9|183102.7|183012.7|41
1763092200000|2025-11-14 03:50:00|183124.8|183034.8|183144.4|183054.4|183152.9|183062.9|183124.8|183034.8|46
1763092500000|2025-11-14 03:55:00|183146.7|183056.7|183141.6|183051.6|183159.8|183069.8|183138.7|183048.7|65
1763092800000|2025-11-14 04:00:00|183139.2|183049.2|183135.5|183045.5|183143.4|183053.4|183134.9|183044.9|38
1763093100000|2025-11-14 04:05:00|183136.5|183046.5|183136.6|183046.6|183160.6|183070.6|183135.9|183045.9|55
1763093400000|2025-11-14 04:10:00|183138.1|183048.1|183140.8|183050.8|183147.8|183057.8|183132|183042|51
1763093700000|2025-11-14 04:15:00|183142.7|183052.7|183140.5|183050.5|183148.9|183058.9|183135.8|183045.8|133
1763094000000|2025-11-14 04:20:00|183143.6|183053.6|183168.6|183078.6|183173.4|183083.4|183136|183046|77
1763094300000|2025-11-14 04:25:00|183169.9|183079.9|183171.2|183081.2|183171.2|183081.2|183165.7|183075.7|107
1763094600000|2025-11-14 04:30:00|183174.6|183084.6|183166.8|183116.8|183196.8|183117.1|183166.8|183082.6|50
1763094900000|2025-11-14 04:35:00|183166.5|183116.5|183167.3|183077.3|183173.6|183116.5|183147.2|183074.8|85
1763095200000|2025-11-14 04:40:00|183167.4|183077.4|183171.7|183081.7|183175.2|183085.2|183164.9|183074.9|51
1763095500000|2025-11-14 04:45:00|183170.5|183080.5|183176.1|183086.1|183176.9|183086.9|183165.2|183075.2|66
1763095800000|2025-11-14 04:50:00|183174.6|183084.6|183166.1|183076.1|183174.6|183084.6|183166.1|183076.1|35
1763096100000|2025-11-14 04:55:00|183165.5|183075.5|183169.7|183079.7|183174|183084|183161.5|183071.5|75
1763096400000|2025-11-14 05:00:00|183169.5|183079.5|183192.3|183102.3|183206.2|183116.2|183165.5|183075.5|68
1763096700000|2025-11-14 05:05:00|183193.8|183103.8|183199.5|183109.5|183208.5|183118.5|183193.8|183103.8|58
1763097000000|2025-11-14 05:10:00|183202.1|183112.1|183211.2|183121.2|183211.6|183121.6|183196.6|183106.6|60
1763097300000|2025-11-14 05:15:00|183208|183118|183205.6|183115.6|183212.6|183122.6|183203|183113|32
1763097600000|2025-11-14 05:20:00|183205.8|183115.8|183195.6|183105.6|183206.9|183116.9|183195.6|183105.6|86
1763097900000|2025-11-14 05:25:00|183195.5|183105.5|183168.5|183078.5|183195.5|183105.5|183163.3|183073.3|57
1763098200000|2025-11-14 05:30:00|183168|183078|183164.8|183074.8|183168|183078|183160.2|183070.2|40
1763098500000|2025-11-14 05:35:00|183164.5|183074.5|183125.9|183035.9|183166.5|183096.5|183117.2|183035.9|72
1763098800000|2025-11-14 05:40:00|183125.2|183035.2|183107.1|183057.1|183129.6|183062.1|183101.5|183011.5|105
1763099100000|2025-11-14 05:45:00|183126.9|183036.9|183133.9|183043.9|183143.6|183057.9|183077.5|183012.7|137
1763099400000|2025-11-14 05:50:00|183133.6|183043.6|183129.5|183039.5|183136.4|183046.4|183125.4|183035.4|81
1763099700000|2025-11-14 05:55:00|183128.3|183038.3|183126.3|183036.3|183134.4|183044.4|183126.1|183036.1|50
1763100000000|2025-11-14 06:00:00|183127.9|183037.9|183132.3|183042.3|183135.9|183045.9|183124.7|183034.7|142
1763100300000|2025-11-14 06:05:00|183133.2|183043.2|183134.7|183044.7|183137.3|183047.3|183122.9|183032.9|91
1763100600000|2025-11-14 06:10:00|183134.5|183044.5|183135.1|183045.1|183136.5|183046.5|183123.3|183033.3|63
1763100900000|2025-11-14 06:15:00|183135.5|183045.5|183164.1|183074.1|183183.8|183093.8|183135|183045|81
1763101200000|2025-11-14 06:20:00|183165.7|183075.7|183168.5|183078.5|183175.5|183085.5|183162.5|183072.5|78
1763101500000|2025-11-14 06:25:00|183170.3|183080.3|183172.1|183082.1|183179|183089|183163.3|183073.3|90
1763101800000|2025-11-14 06:30:00|183165.9|183075.9|183163|183073|183172.7|183082.7|183160.4|183070.4|58
1763102100000|2025-11-14 06:35:00|183162.9|183072.9|183195.5|183105.5|183199.7|183109.7|183157.2|183067.2|96
1763102400000|2025-11-14 06:40:00|183196.5|183106.5|183255|183165|183255.3|183185|183194.9|183104.9|101
1763102700000|2025-11-14 06:45:00|183254|183164|183369.9|183279.9|183374.1|183284.1|183253.9|183163.9|126
1763103000000|2025-11-14 06:50:00|183369.4|183279.4|183374|183284|183380.1|183290.1|183356.7|183266.7|154
1763103300000|2025-11-14 06:55:00|183377.3|183287.3|183360.2|183270.2|183384.5|183294.5|183355.5|183265.5|84
1763103600000|2025-11-14 07:00:00|183358.4|183268.4|183401|183311|183417.2|183327.2|183355.4|183265.4|127
1763103900000|2025-11-14 07:05:00|183403.2|183313.2|183436.3|183346.3|183436.3|183346.3|183401|183311|115
1763104200000|2025-11-14 07:10:00|183428|183338|183465.3|183375.3|183482.3|183392.3|183411.1|183326.6|252
1763104500000|2025-11-14 07:15:00|183464.8|183374.8|183481.5|183391.5|183486.7|183396.7|183453.6|183363.6|158
1763104800000|2025-11-14 07:20:00|183481.7|183391.7|183521.8|183431.8|183524.9|183461.6|183459.4|183369.4|109
1763105100000|2025-11-14 07:25:00|183522.7|183432.7|183540.6|183450.6|183560.2|183470.2|183508.5|183418.5|171
1763105400000|2025-11-14 07:30:00|183541.7|183451.7|183383.6|183293.6|183546.9|183456.9|183382.8|183292.8|238
1763105700000|2025-11-14 07:35:00|183383.8|183293.8|183372.5|183282.5|183416.4|183326.4|183371.5|183281.5|219
1763106000000|2025-11-14 07:40:00|183372.3|183282.3|183387.4|183297.4|183398.4|183308.4|183371.6|183281.6|163
1763106300000|2025-11-14 07:45:00|183387.1|183297.1|183384|183294|183402.2|183312.2|183366.4|183276.4|185
1763106600000|2025-11-14 07:50:00|183386.2|183296.2|183374.2|183284.2|183408.9|183318.9|183356|183266|212
1763106900000|2025-11-14 07:55:00|183368.9|183278.9|183379.6|183289.6|183380.6|183290.6|183362.6|183272.6|213
1763107200000|2025-11-14 08:00:00|183379.1|183289.1|183526.5|183436.5|183535.4|183445.4|183379.1|183289.1|383
1763107500000|2025-11-14 08:05:00|183526.7|183436.7|183636.1|183546.1|183637.1|183547.1|183518.7|183428.7|291
1763107800000|2025-11-14 08:10:00|183635|183545|183651.9|183561.9|183652|183562|183570.4|183480.4|231
1763108100000|2025-11-14 08:15:00|183653.9|183563.9|183590.1|183500.1|183701.9|183611.9|183585.5|183495.5|259
1763108400000|2025-11-14 08:20:00|183585.1|183495.1|183675|183585|183693.2|183603.2|183584.9|183494.9|290
1763108700000|2025-11-14 08:25:00|183674.4|183584.4|183607|183517|183682.5|183592.5|183601.9|183511.9|237
1763109000000|2025-11-14 08:30:00|183606.7|183516.7|183589|183499|183612.4|183522.4|183553.9|183463.9|252
1763109300000|2025-11-14 08:35:00|183587.5|183497.5|183557.9|183467.9|183606|183516|183545.7|183455.7|229
1763109600000|2025-11-14 08:40:00|183560|183470|183515.4|183425.4|183622.8|183532.8|183487.7|183397.7|359
1763109900000|2025-11-14 08:45:00|183515.8|183425.8|183568.4|183478.4|183578.2|183488.2|183513.6|183423.6|375
1763110200000|2025-11-14 08:50:00|183566.8|183476.8|183497|183407|183569|183479|183475.1|183385.1|253
1763110500000|2025-11-14 08:55:00|183495.5|183405.5|183482.1|183392.1|183495.5|183405.5|183456.1|183366.1|209
1763110800000|2025-11-14 09:00:00|183483.7|183393.7|183447.2|183357.2|183498.4|183423.7|183432|183342|211
1763111100000|2025-11-14 09:05:00|183449|183359|183393.4|183303.4|183455.3|183365.3|183387.5|183297.5|141
1763111400000|2025-11-14 09:10:00|183391.9|183301.9|183443|183353|183447.2|183357.2|183317.2|183227.2|180
1763111700000|2025-11-14 09:15:00|183439.7|183349.7|183510.5|183420.5|183511.9|183421.9|183432.8|183342.8|227
1763112000000|2025-11-14 09:20:00|183512.2|183422.2|183475.1|183385.1|183522|183432|183463.8|183373.8|203
1763112300000|2025-11-14 09:25:00|183474.1|183384.1|183518|183428|183520.5|183430.5|183474.1|183384.1|111
1763112600000|2025-11-14 09:30:00|183518.2|183428.2|183546|183456|183552.7|183462.7|183511.1|183421.1|154
1763112900000|2025-11-14 09:35:00|183544.6|183454.6|183527.9|183437.9|183545.5|183474.9|183513|183433|143
1763113200000|2025-11-14 09:40:00|183526.5|183436.5|183506.1|183416.1|183539.2|183469.7|183462.7|183395|252
1763113500000|2025-11-14 09:45:00|183506.3|183416.3|183547.3|183457.3|183553.2|183478.4|183480.7|183410.9|187
1763113800000|2025-11-14 09:50:00|183545.2|183455.2|183559.3|183469.3|183574.8|183484.8|183480.7|183390.7|225
1763114100000|2025-11-14 09:55:00|183562.3|183472.3|183566|183476|183582.7|183492.7|183545.7|183455.7|132
1763114400000|2025-11-14 10:00:00|183567.3|183477.3|183520.2|183430.2|183567.3|183477.3|183511|183421|209
1763114700000|2025-11-14 10:05:00|183519.8|183429.8|183468.1|183378.1|183525.6|183435.6|183452.5|183376.7|185
1763115000000|2025-11-14 10:10:00|183470.2|183380.2|183443.7|183353.7|183474.3|183400.3|183426.8|183346.8|140
1763115300000|2025-11-14 10:15:00|183441.9|183351.9|183494.6|183444.6|183497.1|183447.1|183418.9|183351.5|156
1763115600000|2025-11-14 10:20:00|183495.3|183445.3|183523.5|183473.5|183528.7|183478.7|183482.4|183412.4|130
1763115900000|2025-11-14 10:25:00|183524.3|183474.3|183537.3|183487.3|183552.4|183502.4|183501.2|183451.2|163
1763116200000|2025-11-14 10:30:00|183540.2|183490.2|183570.5|183520.5|183570.6|183520.6|183536.2|183486.2|101
1763116500000|2025-11-14 10:35:00|183569.9|183519.9|183552.1|183502.1|183573.9|183523.9|183516.3|183466.3|88
1763116800000|2025-11-14 10:40:00|183551.9|183501.9|183580.7|183490.7|183588.1|183527.5|183534|183484|109
1763117100000|2025-11-14 10:45:00|183584.1|183494.1|183574.1|183484.1|183587.5|183508.8|183556.2|183480.7|92
1763117400000|2025-11-14 10:50:00|183572.4|183482.4|183655.3|183565.3|183656.8|183575.7|183555.6|183479.7|162
1763117700000|2025-11-14 10:55:00|183656.2|183566.2|183671.2|183621.2|183699.8|183629.8|183618.7|183559.8|180
1763118000000|2025-11-14 11:00:00|183668.3|183618.3|183623.9|183573.9|183694.9|183644.9|183617.1|183547.1|277
1763118300000|2025-11-14 11:05:00|183641.5|183551.5|183774.6|183684.6|183780.3|183690.3|183621.6|183547.3|255
1763118600000|2025-11-14 11:10:00|183772.5|183682.5|183805.2|183715.2|183834.6|183744.6|183757.7|183667.7|326
1763118900000|2025-11-14 11:15:00|183805.4|183715.4|183810.3|183720.3|183888.4|183817.9|183782.9|183696.8|178
1763119200000|2025-11-14 11:20:00|183813|183723|183845.7|183755.7|183887.7|183797.7|183801.5|183712.8|190
1763119500000|2025-11-14 11:25:00|183845.2|183755.2|183861|183811|183886.3|183811|183818.8|183728.8|310
1763119800000|2025-11-14 11:30:00|183878.1|183788.1|183782.1|183692.1|183883.2|183812.6|183765.9|183689.6|163
1763120100000|2025-11-14 11:35:00|183784.5|183694.5|183784.8|183694.8|183807.8|183717.8|183749.5|183681.8|246
1763120400000|2025-11-14 11:40:00|183786.3|183696.3|183854.6|183764.6|183859.2|183785.7|183765.8|183692.3|252
1763120700000|2025-11-14 11:45:00|183856.1|183766.1|183793.9|183703.9|183876.2|183789.7|183783.7|183696.3|228
1763121000000|2025-11-14 11:50:00|183791.7|183701.7|183777.2|183687.2|183824.5|183734.5|183772.9|183683.8|237
1763121300000|2025-11-14 11:55:00|183781.3|183691.3|183766.3|183716.3|183811.1|183740.7|183727.7|183660.4|230
1763121600000|2025-11-14 12:00:00|183771.6|183721.6|183815.3|183725.3|183855.2|183792.3|183761.7|183711.7|260
1763121900000|2025-11-14 12:05:00|183814.9|183724.9|183751.6|183701.6|183814.9|183742.5|183751.1|183701.1|283
1763122200000|2025-11-14 12:10:00|183754.5|183704.5|183691.1|183641.1|183756.2|183706.2|183690.3|183640|96
1763122500000|2025-11-14 12:15:00|183693.7|183643.7|183652.3|183602.3|183696.8|183646.8|183642.8|183592.8|221
1763122800000|2025-11-14 12:20:00|183652.4|183602.4|183633.1|183543.1|184623.8|184313.8|183593.1|183543.1|213
1763125200000|2025-11-14 13:00:00|183699.4|183649.4|183699.4|183649.4|183699.4|183649.4|183699.4|183649.4|1
1763125500000|2025-11-14 13:05:00|183746.4|183696.4|183764|183714|183764.9|183714.9|183685.4|183635.4|163
1763125800000|2025-11-14 13:10:00|183762.7|183712.7|183769.3|183719.3|183776.3|183726.3|183731.6|183681.6|142
1763126100000|2025-11-14 13:15:00|183768.4|183718.4|183789|183739|183794.7|183744.7|183698|183648|167
1763126400000|2025-11-14 13:20:00|183786.9|183736.9|183832.4|183742.4|183902.3|183852.3|183779.1|183709.7|180
1763126700000|2025-11-14 13:25:00|183834.3|183744.3|183827.3|183737.3|183896.3|183817.9|183794.3|183722.7|178
1763127000000|2025-11-14 13:30:00|183832.4|183742.4|183854.8|183804.8|183862.3|183812.3|183774.2|183712.7|165
1763127300000|2025-11-14 13:35:00|183856.7|183806.7|183888.4|183798.4|183888.4|183816.8|183783.8|183731|218
1763127600000|2025-11-14 13:40:00|183889.8|183799.8|184041.8|183991.8|184089.6|184020.5|183850.6|183781.3|278
1763127900000|2025-11-14 13:45:00|184043.9|183993.9|183762.6|183712.6|184051.7|183993.9|183762.6|183712.6|331
1763128200000|2025-11-14 13:50:00|183760.7|183710.7|183713.9|183663.9|183818.3|183768.3|183688.8|183638.8|262
1763128500000|2025-11-14 13:55:00|183710.2|183660.2|183680.2|183630.2|183710.2|183660.2|183578.2|183528.2|213
1763128800000|2025-11-14 14:00:00|183679.4|183629.4|183725.3|183635.3|183821.9|183766.5|183654.6|183603.6|259
1763129100000|2025-11-14 14:05:00|183734.6|183644.6|183674.7|183624.7|183742|183692|183646.5|183570.3|259
1763129400000|2025-11-14 14:10:00|183676.1|183626.1|183704.4|183654.4|183736.3|183670.2|183646.5|183576.5|169
1763129700000|2025-11-14 14:15:00|183703.1|183653.1|183756.5|183666.5|183773.8|183706.5|183699.1|183633.5|159
1763130000000|2025-11-14 14:20:00|183732.7|183682.7|183660.8|183610.8|183740.5|183682.7|183594.9|183524.9|234
1763130300000|2025-11-14 14:25:00|183687.5|183597.5|183755.3|183705.3|183807.3|183739.5|183673.2|183597.5|266
1763130600000|2025-11-14 14:30:00|183750.4|183700.4|183856.5|183806.5|183922.4|183872.4|183698.8|183648.8|308
1763130900000|2025-11-14 14:35:00|183829.8|183779.8|183711|183661|183832.6|183782.6|183628.7|183578.7|388
1763131200000|2025-11-14 14:40:00|183711.7|183661.7|183781.1|183731.1|183863.8|183813.8|183711.7|183656|358
1763131500000|2025-11-14 14:45:00|183782.4|183732.4|183613.6|183563.6|183788.8|183738.8|183598.2|183548.2|311
1763131800000|2025-11-14 14:50:00|183612|183562|183543.7|183493.7|183655.6|183605.6|183494.5|183444.5|341
1763132100000|2025-11-14 14:55:00|183561|183471|183491.3|183441.3|183575.3|183524.6|183484.6|183413.4|256
1763132400000|2025-11-14 15:00:00|183493.8|183443.8|183586.3|183536.3|183632.5|183559.6|183493.8|183430.2|330
1763132700000|2025-11-14 15:05:00|183601.7|183511.7|183529.9|183439.9|183701.4|183629.1|183509.5|183439.9|339
1763133000000|2025-11-14 15:10:00|183530.7|183440.7|183403.1|183353.1|183534.4|183464|183397.5|183347.5|379
1763133300000|2025-11-14 15:15:00|183402.6|183352.6|183382.2|183332.2|183444.1|183394.1|183341.6|183291|335
1763133600000|2025-11-14 15:20:00|183352.4|183302.4|183352.7|183302.7|183390.3|183340.3|183292.6|183242.6|347
1763133900000|2025-11-14 15:25:00|183346.5|183296.5|183197.1|183147.1|183399.1|183349.1|183192.4|183134|332
1763134200000|2025-11-14 15:30:00|183202.9|183152.9|183237.8|183187.8|183384.7|183334.7|183202.9|183152.9|312
1763134500000|2025-11-14 15:35:00|183242.2|183192.2|183252.7|183162.7|183292.7|183237.1|183207.9|183136.5|263
1763134800000|2025-11-14 15:40:00|183256.1|183166.1|183224|183134|183332.4|183263.1|183221.5|183131.5|305
1763135100000|2025-11-14 15:45:00|183226.1|183136.1|183158.7|183068.7|183252.5|183166.8|183143.6|183068.7|160